date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-02-16 15:55:00,17.28,17.28,17.27,17.27,74537.61646502573,8.466,8.466,8.4611,8.4611,74537.6165
2005-02-17 09:30:00,17.27,17.27,17.25,17.25,56181.33778334029,8.4611,8.4611,8.4513,8.4513,56181.3378
2005-02-17 09:35:00,17.25,17.26,17.16,17.16,84828.25754415242,8.4513,8.4562,8.4072,8.4072,84828.2575
2005-02-17 09:40:00,17.16,17.25,17.15,17.24,63134.47364761508,8.4072,8.4513,8.4023,8.4464,63134.4736
2005-02-17 09:45:00,17.23,17.24,17.2,17.23,40050.06257822278,8.4415,8.4464,8.4268,8.4415,40050.0626
2005-02-17 09:50:00,17.22,17.27,17.22,17.26,327353.63649005705,8.4366,8.4611,8.4366,8.4562,327353.6365
2005-02-17 09:55:00,17.25,17.27,17.25,17.27,215269.08635794744,8.4513,8.4611,8.4513,8.4611,215269.0864
2005-02-17 10:00:00,17.27,17.27,17.25,17.25,98456.403838131,8.4611,8.4611,8.4513,8.4513,98456.4038
2005-02-17 10:05:00,17.25,17.26,17.24,17.25,47837.57474621054,8.4513,8.4562,8.4464,8.4513,47837.5747
2005-02-17 10:10:00,17.24,17.26,17.23,17.26,213322.2083159505,8.4464,8.4562,8.4415,8.4562,213322.2083
2005-02-17 10:15:00,17.26,17.27,17.25,17.26,154081.49075232932,8.4562,8.4611,8.4513,8.4562,154081.4908
2005-02-17 10:20:00,17.26,17.28,17.26,17.27,67306.35516617996,8.4562,8.466,8.4562,8.4611,67306.3552
2005-02-17 10:25:00,17.27,17.3,17.25,17.3,178556.52899457657,8.4611,8.4758,8.4513,8.4758,178556.529
2005-02-17 10:30:00,17.3,17.31,17.28,17.29,125434.5709915172,8.4758,8.4807,8.466,8.4709,125434.571
2005-02-17 10:35:00,17.29,17.29,17.28,17.28,27812.54345709916,8.4709,8.4709,8.466,8.466,27812.5435
2005-02-17 10:40:00,17.28,17.28,17.26,17.26,37268.80823251286,8.466,8.466,8.4562,8.4562,37268.8082
2005-02-17 10:45:00,17.26,17.27,17.25,17.27,63690.724516757065,8.4562,8.4611,8.4513,8.4611,63690.7245
2005-02-17 10:50:00,17.27,17.27,17.24,17.24,66471.97886246697,8.4611,8.4611,8.4464,8.4464,66471.9789
2005-02-17 10:55:00,17.24,17.24,17.23,17.23,26978.16715338618,8.4464,8.4464,8.4415,8.4415,26978.1672
2005-02-17 11:00:00,17.23,17.25,17.22,17.25,78153.24711444862,8.4415,8.4513,8.4366,8.4513,78153.2471
2005-02-17 11:05:00,17.25,17.25,17.24,17.24,51731.33083020442,8.4513,8.4513,8.4464,8.4464,51731.3308
2005-02-17 11:10:00,17.24,17.25,17.24,17.24,57293.83952162426,8.4464,8.4513,8.4464,8.4464,57293.8395
2005-02-17 11:15:00,17.24,17.26,17.23,17.26,112362.67556668058,8.4464,8.4562,8.4415,8.4562,112362.6756
2005-02-17 11:20:00,17.24,17.26,17.24,17.26,40606.313447364766,8.4464,8.4562,8.4464,8.4562,40606.3134
2005-02-17 11:25:00,17.26,17.26,17.25,17.25,17243.776943401477,8.4562,8.4562,8.4513,8.4513,17243.7769
2005-02-17 11:30:00,17.24,17.26,17.24,17.26,31428.174106522045,8.4464,8.4562,8.4464,8.4562,31428.1741
2005-02-17 11:35:00,17.25,17.27,17.25,17.27,10568.76651369768,8.4513,8.4611,8.4513,8.4611,10568.7665
2005-02-17 11:40:00,17.27,17.27,17.25,17.26,35600.05562508692,8.4611,8.4611,8.4513,8.4562,35600.0556
2005-02-17 11:45:00,17.26,17.26,17.25,17.25,16965.651508830484,8.4562,8.4562,8.4513,8.4513,16965.6515
2005-02-17 11:50:00,17.25,17.25,17.23,17.23,58406.34125990822,8.4513,8.4513,8.4415,8.4415,58406.3413
2005-02-17 11:55:00,17.23,17.26,17.22,17.26,73146.98929217078,8.4415,8.4562,8.4366,8.4562,73146.9893
2005-02-17 12:00:00,17.26,17.27,17.24,17.24,66193.85342789599,8.4562,8.4611,8.4464,8.4464,66193.8534
2005-02-17 12:05:00,17.24,17.24,17.22,17.22,21415.658461966348,8.4464,8.4464,8.4366,8.4366,21415.6585
2005-02-17 12:10:00,17.22,17.23,17.22,17.22,28090.668891670142,8.4366,8.4415,8.4366,8.4366,28090.6689
2005-02-17 12:15:00,17.22,17.22,17.22,17.22,9456.264775413712,8.4366,8.4366,8.4366,8.4366,9456.2648
2005-02-17 12:20:00,17.22,17.23,17.22,17.23,31150.04867195105,8.4366,8.4415,8.4366,8.4415,31150.0487
2005-02-17 12:25:00,17.24,17.24,17.23,17.23,11125.017382839662,8.4464,8.4464,8.4415,8.4415,11125.0174
2005-02-17 12:30:00,17.23,17.26,17.23,17.25,40606.313447364766,8.4415,8.4562,8.4415,8.4513,40606.3134
2005-02-17 12:35:00,17.25,17.25,17.24,17.24,28368.79432624113,8.4513,8.4513,8.4464,8.4464,28368.7943
2005-02-17 12:40:00,17.24,17.25,17.24,17.24,26978.16715338618,8.4464,8.4513,8.4464,8.4464,26978.1672
2005-02-17 12:45:00,17.24,17.25,17.24,17.25,24753.163676818247,8.4464,8.4513,8.4464,8.4513,24753.1637
2005-02-17 12:50:00,17.25,17.25,17.24,17.25,20581.28215825337,8.4513,8.4513,8.4464,8.4513,20581.2822
2005-02-17 12:55:00,17.25,17.25,17.25,17.25,16409.4006396885,8.4513,8.4513,8.4513,8.4513,16409.4006
2005-02-17 13:00:00,17.25,17.25,17.25,17.25,34765.679321373944,8.4513,8.4513,8.4513,8.4513,34765.6793
2005-02-17 13:05:00,17.25,17.26,17.25,17.25,134890.8357669309,8.4513,8.4562,8.4513,8.4513,134890.8358
2005-02-17 13:10:00,17.26,17.26,17.25,17.25,164372.131831456,8.4562,8.4562,8.4513,8.4513,164372.1318
2005-02-17 13:15:00,17.25,17.26,17.25,17.26,204422.1944096788,8.4513,8.4562,8.4513,8.4562,204422.1944
2005-02-17 13:20:00,17.26,17.26,17.25,17.25,120984.56403838132,8.4562,8.4562,8.4513,8.4513,120984.564
2005-02-17 13:25:00,17.25,17.25,17.24,17.24,24475.03824224725,8.4513,8.4513,8.4464,8.4464,24475.0382
2005-02-17 13:30:00,17.24,17.26,17.24,17.25,41718.81518564873,8.4464,8.4562,8.4464,8.4513,41718.8152
2005-02-17 13:35:00,17.25,17.27,17.25,17.26,12793.769990265611,8.4513,8.4611,8.4513,8.4562,12793.77
2005-02-17 13:40:00,17.26,17.26,17.25,17.25,153803.36531775832,8.4562,8.4562,8.4513,8.4513,153803.3653
2005-02-17 13:45:00,17.25,17.25,17.25,17.25,26421.916284244195,8.4513,8.4513,8.4513,8.4513,26421.9163
2005-02-17 13:50:00,17.25,17.25,17.23,17.23,31984.424975664027,8.4513,8.4513,8.4415,8.4415,31984.425
2005-02-17 13:55:00,17.23,17.23,17.23,17.23,8621.888471700739,8.4415,8.4415,8.4415,8.4415,8621.8885
2005-02-17 14:00:00,17.23,17.23,17.22,17.23,64803.22625504103,8.4415,8.4415,8.4366,8.4415,64803.2263
2005-02-17 14:05:00,17.23,17.23,17.2,17.2,16965.651508830484,8.4415,8.4415,8.4268,8.4268,16965.6515
2005-02-17 14:10:00,17.21,17.22,17.19,17.22,30315.67236823808,8.4317,8.4366,8.4219,8.4366,30315.6724
2005-02-17 14:15:00,17.22,17.24,17.22,17.23,23084.4110693923,8.4366,8.4464,8.4366,8.4415,23084.4111
2005-02-17 14:20:00,17.23,17.23,17.22,17.22,19190.65498539841,8.4415,8.4415,8.4366,8.4366,19190.655
2005-02-17 14:25:00,17.22,17.22,17.22,17.22,7509.386733416772,8.4366,8.4366,8.4366,8.4366,7509.3867
2005-02-17 14:30:00,17.22,17.22,17.22,17.22,25309.41454596023,8.4366,8.4366,8.4366,8.4366,25309.4145
2005-02-17 14:35:00,17.22,17.22,17.21,17.21,17521.902377972467,8.4366,8.4366,8.4317,8.4317,17521.9024
2005-02-17 14:40:00,17.21,17.23,17.21,17.23,30315.67236823808,8.4317,8.4415,8.4317,8.4415,30315.6724
2005-02-17 14:45:00,17.22,17.23,17.19,17.19,51175.079961062445,8.4366,8.4415,8.4219,8.4219,51175.08
2005-02-17 14:50:00,17.18,17.22,17.18,17.22,82603.2540675845,8.417,8.4366,8.417,8.4366,82603.2541
2005-02-17 14:55:00,17.22,17.26,17.22,17.25,232790.9887359199,8.4366,8.4562,8.4366,8.4513,232790.9887
2005-02-17 15:00:00,17.25,17.26,17.24,17.24,120428.31316923934,8.4513,8.4562,8.4464,8.4464,120428.3132
2005-02-17 15:05:00,17.24,17.24,17.24,17.24,41162.564316506745,8.4464,8.4464,8.4464,8.4464,41162.5643
2005-02-17 15:10:00,17.24,17.24,17.24,17.24,30871.923237380062,8.4464,8.4464,8.4464,8.4464,30871.9232
2005-02-17 15:15:00,17.24,17.24,17.23,17.23,43943.81866221666,8.4464,8.4464,8.4415,8.4415,43943.8187
2005-02-17 15:20:00,17.23,17.26,17.23,17.26,128772.07620636908,8.4415,8.4562,8.4415,8.4562,128772.0762
2005-02-17 15:25:00,17.26,17.26,17.24,17.26,94840.77318870812,8.4562,8.4562,8.4464,8.4562,94840.7732
2005-02-17 15:30:00,17.26,17.28,17.26,17.28,237797.24655819777,8.4562,8.466,8.4562,8.466,237797.2466
2005-02-17 15:35:00,17.27,17.29,17.27,17.27,101237.65818384092,8.4611,8.4709,8.4611,8.4611,101237.6582
2005-02-17 15:40:00,17.27,17.28,17.27,17.28,95118.8986232791,8.4611,8.466,8.4611,8.466,95118.8986
2005-02-17 15:45:00,17.28,17.28,17.27,17.27,72312.6129884578,8.466,8.466,8.4611,8.4611,72312.613
2005-02-17 15:50:00,17.27,17.27,17.26,17.27,317062.9954109304,8.4611,8.4611,8.4562,8.4611,317062.9954
2005-02-17 15:55:00,17.26,17.29,17.26,17.28,356834.93255458213,8.4562,8.4709,8.4562,8.466,356834.9326
2005-02-18 09:30:00,17.26,17.43,17.26,17.26,310387.98498122656,8.4562,8.5395,8.4562,8.4562,310387.985
2005-02-18 09:35:00,17.26,17.33,17.26,17.31,71478.23668474483,8.4562,8.4905,8.4562,8.4807,71478.2367
2005-02-18 09:40:00,17.31,17.34,17.31,17.34,87609.51188986233,8.4807,8.4954,8.4807,8.4954,87609.5119
2005-02-18 09:45:00,17.34,17.41,17.34,17.37,101237.65818384092,8.4954,8.5297,8.4954,8.5101,101237.6582
2005-02-18 09:50:00,17.36,17.36,17.34,17.35,85106.38297872341,8.5052,8.5052,8.4954,8.5003,85106.383
2005-02-18 09:55:00,17.35,17.36,17.35,17.36,48115.70018078154,8.5003,8.5052,8.5003,8.5052,48115.7002
2005-02-18 10:00:00,17.36,17.38,17.36,17.38,89834.51536643026,8.5052,8.515,8.5052,8.515,89834.5154
2005-02-18 10:05:00,17.38,17.38,17.37,17.38,46168.8221387846,8.515,8.515,8.5101,8.515,46168.8221
2005-02-18 10:10:00,17.38,17.38,17.36,17.36,94840.77318870812,8.515,8.515,8.5052,8.5052,94840.7732
2005-02-18 10:15:00,17.36,17.37,17.34,17.34,66471.97886246697,8.5052,8.5101,8.4954,8.4954,66471.9789
2005-02-18 10:20:00,17.34,17.34,17.32,17.33,50618.82909192046,8.4954,8.4954,8.4856,8.4905,50618.8291
2005-02-18 10:25:00,17.34,17.36,17.34,17.36,36990.682797941874,8.4954,8.5052,8.4954,8.5052,36990.6828
2005-02-18 10:30:00,17.36,17.36,17.36,17.36,73981.36559588375,8.5052,8.5052,8.5052,8.5052,73981.3656
2005-02-18 10:35:00,17.36,17.36,17.36,17.36,28368.79432624113,8.5052,8.5052,8.5052,8.5052,28368.7943
2005-02-18 10:40:00,17.36,17.36,17.33,17.33,35321.93019051592,8.5052,8.5052,8.4905,8.4905,35321.9302
2005-02-18 10:45:00,17.33,17.33,17.29,17.3,68975.10777360591,8.4905,8.4905,8.4709,8.4758,68975.1078
2005-02-18 10:50:00,17.3,17.31,17.29,17.31,38659.43540536783,8.4758,8.4807,8.4709,8.4807,38659.4354
2005-02-18 10:55:00,17.31,17.33,17.31,17.33,16131.275205117508,8.4807,8.4905,8.4807,8.4905,16131.2752
2005-02-18 11:00:00,17.33,17.34,17.33,17.34,46168.8221387846,8.4905,8.4954,8.4905,8.4954,46168.8221
2005-02-18 11:05:00,17.34,17.35,17.34,17.35,54512.58517591434,8.4954,8.5003,8.4954,8.5003,54512.5852
2005-02-18 11:10:00,17.35,17.35,17.33,17.33,11959.393686552636,8.5003,8.5003,8.4905,8.4905,11959.3937
2005-02-18 11:15:00,17.33,17.34,17.33,17.33,49506.327353636494,8.4905,8.4954,8.4905,8.4905,49506.3274
2005-02-18 11:20:00,17.33,17.34,17.33,17.34,30871.923237380062,8.4905,8.4954,8.4905,8.4954,30871.9232
2005-02-18 11:25:00,17.33,17.34,17.32,17.34,53956.33430677236,8.4905,8.4954,8.4856,8.4954,53956.3343
2005-02-18 11:30:00,17.34,17.38,17.34,17.38,56181.33778334029,8.4954,8.515,8.4954,8.515,56181.3378
2005-02-18 11:35:00,17.38,17.38,17.36,17.36,55068.83604505633,8.515,8.515,8.5052,8.5052,55068.836
2005-02-18 11:40:00,17.36,17.36,17.34,17.34,40050.06257822278,8.5052,8.5052,8.4954,8.4954,40050.0626
2005-02-18 11:45:00,17.33,17.34,17.32,17.33,42275.06605479072,8.4905,8.4954,8.4856,8.4905,42275.0661
2005-02-18 11:50:00,17.33,17.33,17.33,17.33,53121.958003059386,8.4905,8.4905,8.4905,8.4905,53121.958
2005-02-18 11:55:00,17.33,17.33,17.33,17.33,32818.801279377,8.4905,8.4905,8.4905,8.4905,32818.8013
2005-02-18 12:00:00,17.33,17.34,17.32,17.34,40050.06257822278,8.4905,8.4954,8.4856,8.4954,40050.0626
2005-02-18 12:05:00,17.34,17.35,17.33,17.33,36434.431928799895,8.4954,8.5003,8.4905,8.4905,36434.4319
2005-02-18 12:10:00,17.33,17.33,17.32,17.33,52843.83256848839,8.4905,8.4905,8.4856,8.4905,52843.8326
2005-02-18 12:15:00,17.32,17.33,17.31,17.33,30593.79780280907,8.4856,8.4905,8.4807,8.4905,30593.7978
2005-02-18 12:20:00,17.32,17.33,17.31,17.31,29481.296064525104,8.4856,8.4905,8.4807,8.4807,29481.2961
2005-02-18 12:25:00,17.31,17.31,17.31,17.31,21971.90933110833,8.4807,8.4807,8.4807,8.4807,21971.9093
2005-02-18 12:30:00,17.31,17.31,17.31,17.31,16687.52607425949,8.4807,8.4807,8.4807,8.4807,16687.5261
2005-02-18 12:35:00,17.31,17.31,17.29,17.29,28925.04519538312,8.4807,8.4807,8.4709,8.4709,28925.0452
2005-02-18 12:40:00,17.29,17.31,17.29,17.31,25587.539980531223,8.4709,8.4807,8.4709,8.4807,25587.54
2005-02-18 12:45:00,17.3,17.33,17.3,17.32,27256.29258795717,8.4758,8.4905,8.4758,8.4856,27256.2926
2005-02-18 12:50:00,17.32,17.35,17.32,17.33,28925.04519538312,8.4856,8.5003,8.4856,8.4905,28925.0452
2005-02-18 12:55:00,17.33,17.33,17.32,17.32,47559.44931163955,8.4905,8.4905,8.4856,8.4856,47559.4493
2005-02-18 13:00:00,17.33,17.33,17.32,17.32,12515.64455569462,8.4905,8.4905,8.4856,8.4856,12515.6446
2005-02-18 13:05:00,17.32,17.34,17.32,17.34,30593.79780280907,8.4856,8.4954,8.4856,8.4954,30593.7978
2005-02-18 13:10:00,17.34,17.34,17.32,17.33,49506.327353636494,8.4954,8.4954,8.4856,8.4905,49506.3274
2005-02-18 13:15:00,17.33,17.34,17.33,17.33,6953.135864274788,8.4905,8.4954,8.4905,8.4905,6953.1359
2005-02-18 13:20:00,17.33,17.33,17.32,17.32,20581.28215825337,8.4905,8.4905,8.4856,8.4856,20581.2822
2005-02-18 13:25:00,17.32,17.32,17.32,17.32,13628.146293978583,8.4856,8.4856,8.4856,8.4856,13628.1463
2005-02-18 13:30:00,17.32,17.33,17.32,17.33,35321.93019051592,8.4856,8.4905,8.4856,8.4905,35321.9302
2005-02-18 13:35:00,17.33,17.34,17.33,17.34,16965.651508830484,8.4905,8.4954,8.4905,8.4954,16965.6515
2005-02-18 13:40:00,17.34,17.34,17.33,17.33,20581.28215825337,8.4954,8.4954,8.4905,8.4905,20581.2822
2005-02-18 13:45:00,17.33,17.33,17.32,17.32,15853.149770546515,8.4905,8.4905,8.4856,8.4856,15853.1498
2005-02-18 13:50:00,17.32,17.33,17.32,17.32,15018.773466833543,8.4856,8.4905,8.4856,8.4856,15018.7735
2005-02-18 13:55:00,17.32,17.33,17.32,17.33,9734.390209984704,8.4856,8.4905,8.4856,8.4905,9734.3902
2005-02-18 14:00:00,17.32,17.33,17.32,17.32,23362.53650396329,8.4856,8.4905,8.4856,8.4856,23362.5365
2005-02-18 14:05:00,17.32,17.33,17.32,17.33,42553.19148936171,8.4856,8.4905,8.4856,8.4905,42553.1915
2005-02-18 14:10:00,17.33,17.35,17.33,17.35,21415.658461966348,8.4905,8.5003,8.4905,8.5003,21415.6585
2005-02-18 14:15:00,17.35,17.36,17.34,17.35,35043.80475594493,8.5003,8.5052,8.4954,8.5003,35043.8048
2005-02-18 14:20:00,17.34,17.34,17.34,17.34,7231.26129884578,8.4954,8.4954,8.4954,8.4954,7231.2613
2005-02-18 14:25:00,17.34,17.34,17.34,17.34,18356.27868168544,8.4954,8.4954,8.4954,8.4954,18356.2787
2005-02-18 14:30:00,17.36,17.37,17.36,17.36,27534.418022528163,8.5052,8.5101,8.5052,8.5052,27534.418
2005-02-18 14:35:00,17.36,17.36,17.35,17.35,12793.769990265611,8.5052,8.5052,8.5003,8.5003,12793.77
2005-02-18 14:40:00,17.35,17.35,17.34,17.34,19468.780419969407,8.5003,8.5003,8.4954,8.4954,19468.7804
2005-02-18 14:45:00,17.34,17.34,17.34,17.34,14184.397163120568,8.4954,8.4954,8.4954,8.4954,14184.3972
2005-02-18 14:50:00,17.34,17.35,17.34,17.35,20025.03128911139,8.4954,8.5003,8.4954,8.5003,20025.0313
2005-02-18 14:55:00,17.35,17.35,17.34,17.34,22528.16020025032,8.5003,8.5003,8.4954,8.4954,22528.1602
2005-02-18 15:00:00,17.34,17.35,17.33,17.35,50340.70365734947,8.4954,8.5003,8.4905,8.5003,50340.7037
2005-02-18 15:05:00,17.35,17.35,17.34,17.34,26143.790849673205,8.5003,8.5003,8.4954,8.4954,26143.7908
2005-02-18 15:10:00,17.34,17.34,17.33,17.33,22806.285634821303,8.4954,8.4954,8.4905,8.4905,22806.2856
2005-02-18 15:15:00,17.33,17.34,17.33,17.33,34209.42845223196,8.4905,8.4954,8.4905,8.4905,34209.4285
2005-02-18 15:20:00,17.33,17.34,17.33,17.34,44500.06953135865,8.4905,8.4954,8.4905,8.4954,44500.0695
2005-02-18 15:25:00,17.34,17.34,17.33,17.33,39771.93714365179,8.4954,8.4954,8.4905,8.4905,39771.9371
2005-02-18 15:30:00,17.33,17.35,17.33,17.35,49506.327353636494,8.4905,8.5003,8.4905,8.5003,49506.3274
2005-02-18 15:35:00,17.35,17.36,17.35,17.36,43665.69322764567,8.5003,8.5052,8.5003,8.5052,43665.6932
2005-02-18 15:40:00,17.36,17.36,17.34,17.35,71756.36211931582,8.5052,8.5052,8.4954,8.5003,71756.3621
2005-02-18 15:45:00,17.34,17.35,17.34,17.34,17800.02781254346,8.4954,8.5003,8.4954,8.4954,17800.0278
2005-02-18 15:50:00,17.34,17.34,17.33,17.33,47281.32387706856,8.4954,8.4954,8.4905,8.4905,47281.3239
2005-02-18 15:55:00,17.33,17.34,17.32,17.33,74537.61646502573,8.4905,8.4954,8.4856,8.4905,74537.6165
2005-02-22 09:30:00,17.11,17.14,17.1,17.14,203865.9435405368,8.3827,8.3974,8.3778,8.3974,203865.9435
2005-02-22 09:35:00,17.14,17.16,17.11,17.14,114587.67904324851,8.3974,8.4072,8.3827,8.3974,114587.679
2005-02-22 09:40:00,17.14,17.14,17.02,17.05,62856.34821304409,8.3974,8.3974,8.3386,8.3533,62856.3482
2005-02-22 09:45:00,17.03,17.03,16.92,16.93,91781.3934084272,8.3435,8.3435,8.2897,8.2946,91781.3934
2005-02-22 09:50:00,16.93,17.04,16.92,16.97,88443.88819357532,8.2946,8.3484,8.2897,8.3142,88443.8882
2005-02-22 09:55:00,17.01,17.08,17.01,17.04,76206.36907245168,8.3337,8.368,8.3337,8.3484,76206.3691
2005-02-22 10:00:00,17.04,17.04,16.97,16.98,70365.73494646086,8.3484,8.3484,8.3142,8.3191,70365.7349
2005-02-22 10:05:00,16.98,17.05,16.97,17.0,75093.86733416772,8.3191,8.3533,8.3142,8.3289,75093.8673
2005-02-22 10:10:00,17.01,17.09,17.0,17.08,38659.43540536783,8.3337,8.3729,8.3289,8.368,38659.4354
2005-02-22 10:15:00,17.09,17.1,17.08,17.1,48950.07648449451,8.3729,8.3778,8.368,8.3778,48950.0765
2005-02-22 10:20:00,17.1,17.13,17.09,17.12,39771.93714365179,8.3778,8.3925,8.3729,8.3876,39771.9371
2005-02-22 10:25:00,17.12,17.13,17.09,17.09,29203.17062995411,8.3876,8.3925,8.3729,8.3729,29203.1706
2005-02-22 10:30:00,17.09,17.12,17.09,17.11,33375.05214851898,8.3729,8.3876,8.3729,8.3827,33375.0521
2005-02-22 10:35:00,17.11,17.18,17.11,17.16,73146.98929217078,8.3827,8.417,8.3827,8.4072,73146.9893
2005-02-22 10:40:00,17.16,17.17,17.14,17.15,50340.70365734947,8.4072,8.4121,8.3974,8.4023,50340.7037
2005-02-22 10:45:00,17.15,17.15,17.14,17.15,29759.421499096094,8.4023,8.4023,8.3974,8.4023,29759.4215
2005-02-22 10:50:00,17.15,17.16,17.14,17.16,21137.53302739536,8.4023,8.4072,8.3974,8.4072,21137.533
2005-02-22 10:55:00,17.16,17.18,17.16,17.16,31150.04867195105,8.4072,8.417,8.4072,8.4072,31150.0487
2005-02-22 11:00:00,17.16,17.17,17.15,17.15,21137.53302739536,8.4072,8.4121,8.4023,8.4023,21137.533
2005-02-22 11:05:00,17.15,17.18,17.15,17.17,20581.28215825337,8.4023,8.417,8.4023,8.4121,20581.2822
2005-02-22 11:10:00,17.17,17.17,17.14,17.14,36990.682797941874,8.4121,8.4121,8.3974,8.3974,36990.6828
2005-02-22 11:15:00,17.14,17.16,17.14,17.15,25309.41454596023,8.3974,8.4072,8.3974,8.4023,25309.4145
2005-02-22 11:20:00,17.15,17.15,17.14,17.15,12515.64455569462,8.4023,8.4023,8.3974,8.4023,12515.6446
2005-02-22 11:25:00,17.15,17.15,17.13,17.14,29759.421499096094,8.4023,8.4023,8.3925,8.3974,29759.4215
2005-02-22 11:30:00,17.14,17.15,17.14,17.15,12515.64455569462,8.3974,8.4023,8.3974,8.4023,12515.6446
2005-02-22 11:35:00,17.15,17.16,17.15,17.16,24475.03824224725,8.4023,8.4072,8.4023,8.4072,24475.0382
2005-02-22 11:40:00,17.16,17.18,17.16,17.18,15853.149770546515,8.4072,8.417,8.4072,8.417,15853.1498
2005-02-22 11:45:00,17.19,17.2,17.19,17.19,36712.557363370885,8.4219,8.4268,8.4219,8.4219,36712.5574
2005-02-22 11:50:00,17.19,17.2,17.18,17.2,59518.84299819219,8.4219,8.4268,8.417,8.4268,59518.843
2005-02-22 11:55:00,17.19,17.19,17.18,17.18,22806.285634821303,8.4219,8.4219,8.417,8.417,22806.2856
2005-02-22 12:00:00,17.18,17.18,17.16,17.16,23918.78737310527,8.417,8.417,8.4072,8.4072,23918.7874
2005-02-22 12:05:00,17.16,17.19,17.16,17.19,7787.512167987763,8.4072,8.4219,8.4072,8.4219,7787.5122
2005-02-22 12:10:00,17.19,17.19,17.19,17.19,14740.648032262552,8.4219,8.4219,8.4219,8.4219,14740.648
2005-02-22 12:15:00,17.19,17.19,17.18,17.18,34487.553886802954,8.4219,8.4219,8.417,8.417,34487.5539
2005-02-22 12:20:00,17.15,17.18,17.14,17.14,50618.82909192046,8.4023,8.417,8.3974,8.3974,50618.8291
2005-02-22 12:25:00,17.12,17.13,17.09,17.11,70365.73494646086,8.3876,8.3925,8.3729,8.3827,70365.7349
2005-02-22 12:30:00,17.12,17.13,17.11,17.11,23918.78737310527,8.3876,8.3925,8.3827,8.3827,23918.7874
2005-02-22 12:35:00,17.11,17.12,17.1,17.1,18078.15324711445,8.3827,8.3876,8.3778,8.3778,18078.1532
2005-02-22 12:40:00,17.11,17.12,17.1,17.12,7787.512167987763,8.3827,8.3876,8.3778,8.3876,7787.5122
2005-02-22 12:45:00,17.12,17.13,17.12,17.13,8343.763037129745,8.3876,8.3925,8.3876,8.3925,8343.763
2005-02-22 12:50:00,17.13,17.13,17.11,17.12,8343.763037129745,8.3925,8.3925,8.3827,8.3876,8343.763
2005-02-22 12:55:00,17.11,17.13,17.11,17.13,7509.386733416772,8.3827,8.3925,8.3827,8.3925,7509.3867
2005-02-22 13:00:00,17.13,17.13,17.11,17.13,23640.66193853428,8.3925,8.3925,8.3827,8.3925,23640.6619
2005-02-22 13:05:00,17.13,17.13,17.13,17.13,17521.902377972467,8.3925,8.3925,8.3925,8.3925,17521.9024
2005-02-22 13:10:00,17.13,17.13,17.13,17.13,33653.17758308998,8.3925,8.3925,8.3925,8.3925,33653.1776
2005-02-22 13:15:00,17.13,17.16,17.13,17.16,21971.90933110833,8.3925,8.4072,8.3925,8.4072,21971.9093
2005-02-22 13:20:00,17.16,17.16,17.15,17.15,24196.912807676264,8.4072,8.4072,8.4023,8.4023,24196.9128
2005-02-22 13:25:00,17.15,17.15,17.15,17.15,7509.386733416772,8.4023,8.4023,8.4023,8.4023,7509.3867
2005-02-22 13:30:00,17.15,17.16,17.15,17.15,26143.790849673205,8.4023,8.4072,8.4023,8.4023,26143.7908
2005-02-22 13:35:00,17.15,17.15,17.13,17.14,23918.78737310527,8.4023,8.4023,8.3925,8.3974,23918.7874
2005-02-22 13:40:00,17.13,17.15,17.13,17.15,18078.15324711445,8.3925,8.4023,8.3925,8.4023,18078.1532
2005-02-22 13:45:00,17.15,17.16,17.15,17.15,17800.02781254346,8.4023,8.4072,8.4023,8.4023,17800.0278
2005-02-22 13:50:00,17.15,17.15,17.14,17.14,23640.66193853428,8.4023,8.4023,8.3974,8.3974,23640.6619
2005-02-22 13:55:00,17.13,17.14,17.12,17.14,25309.41454596023,8.3925,8.3974,8.3876,8.3974,25309.4145
2005-02-22 14:00:00,17.14,17.14,17.12,17.13,47837.57474621054,8.3974,8.3974,8.3876,8.3925,47837.5747
2005-02-22 14:05:00,17.13,17.13,17.1,17.1,29759.421499096094,8.3925,8.3925,8.3778,8.3778,29759.4215
2005-02-22 14:10:00,17.1,17.1,17.1,17.1,29481.296064525104,8.3778,8.3778,8.3778,8.3778,29481.2961
2005-02-22 14:15:00,17.1,17.1,17.09,17.1,26421.916284244195,8.3778,8.3778,8.3729,8.3778,26421.9163
2005-02-22 14:20:00,17.1,17.1,17.09,17.09,28368.79432624113,8.3778,8.3778,8.3729,8.3729,28368.7943
2005-02-22 14:25:00,17.08,17.09,17.08,17.09,17521.902377972467,8.368,8.3729,8.368,8.3729,17521.9024
2005-02-22 14:30:00,17.09,17.09,17.09,17.09,11403.142817410651,8.3729,8.3729,8.3729,8.3729,11403.1428
2005-02-22 14:35:00,17.09,17.09,17.07,17.07,25865.66541510221,8.3729,8.3729,8.3631,8.3631,25865.6654
2005-02-22 14:40:00,17.06,17.08,17.06,17.08,11125.017382839662,8.3582,8.368,8.3582,8.368,11125.0174
2005-02-22 14:45:00,17.08,17.08,17.06,17.06,9734.390209984704,8.368,8.368,8.3582,8.3582,9734.3902
2005-02-22 14:50:00,17.06,17.08,17.06,17.08,14462.52259769156,8.3582,8.368,8.3582,8.368,14462.5226
2005-02-22 14:55:00,17.08,17.09,17.08,17.09,20581.28215825337,8.368,8.3729,8.368,8.3729,20581.2822
2005-02-22 15:00:00,17.09,17.09,17.08,17.08,14740.648032262552,8.3729,8.3729,8.368,8.368,14740.648
2005-02-22 15:05:00,17.08,17.09,17.08,17.08,20581.28215825337,8.368,8.3729,8.368,8.368,20581.2822
2005-02-22 15:10:00,17.08,17.08,17.04,17.04,44778.19496592964,8.368,8.368,8.3484,8.3484,44778.195
2005-02-22 15:15:00,17.05,17.05,17.04,17.05,24753.163676818247,8.3533,8.3533,8.3484,8.3533,24753.1637
2005-02-22 15:20:00,17.05,17.05,17.03,17.03,40050.06257822278,8.3533,8.3533,8.3435,8.3435,40050.0626
2005-02-22 15:25:00,17.03,17.04,17.02,17.02,22528.16020025032,8.3435,8.3484,8.3386,8.3386,22528.1602
2005-02-22 15:30:00,17.02,17.04,17.02,17.04,30315.67236823808,8.3386,8.3484,8.3386,8.3484,30315.6724
2005-02-22 15:35:00,17.04,17.05,17.02,17.05,29481.296064525104,8.3484,8.3533,8.3386,8.3533,29481.2961
2005-02-22 15:40:00,17.04,17.05,17.04,17.05,38659.43540536783,8.3484,8.3533,8.3484,8.3533,38659.4354
2005-02-22 15:45:00,17.05,17.06,17.04,17.04,71756.36211931582,8.3533,8.3582,8.3484,8.3484,71756.3621
2005-02-22 15:50:00,17.05,17.05,17.01,17.03,45334.44583507162,8.3533,8.3533,8.3337,8.3435,45334.4458
2005-02-22 15:55:00,17.03,17.03,17.02,17.03,35043.80475594493,8.3435,8.3435,8.3386,8.3435,35043.8048
2005-02-23 09:30:00,17.0,17.03,16.99,17.01,64525.100820470034,8.3289,8.3435,8.324,8.3337,64525.1008
2005-02-23 09:35:00,17.01,17.01,16.99,17.0,26421.916284244195,8.3337,8.3337,8.324,8.3289,26421.9163
2005-02-23 09:40:00,17.0,17.01,17.0,17.0,38659.43540536783,8.3289,8.3337,8.3289,8.3289,38659.4354
2005-02-23 09:45:00,17.01,17.02,17.01,17.02,70365.73494646086,8.3337,8.3386,8.3337,8.3386,70365.7349
2005-02-23 09:50:00,17.02,17.05,17.02,17.05,54790.71061048533,8.3386,8.3533,8.3386,8.3533,54790.7106
2005-02-23 09:55:00,17.05,17.09,17.04,17.07,41718.81518564873,8.3533,8.3729,8.3484,8.3631,41718.8152
2005-02-23 10:00:00,17.06,17.08,17.04,17.05,13628.146293978583,8.3582,8.368,8.3484,8.3533,13628.1463
2005-02-23 10:05:00,17.06,17.06,17.04,17.04,38103.18453622584,8.3582,8.3582,8.3484,8.3484,38103.1845
2005-02-23 10:10:00,17.04,17.04,17.03,17.04,28090.668891670142,8.3484,8.3484,8.3435,8.3484,28090.6689
2005-02-23 10:15:00,17.04,17.06,17.04,17.05,24196.912807676264,8.3484,8.3582,8.3484,8.3533,24196.9128
2005-02-23 10:20:00,17.05,17.06,17.04,17.06,28090.668891670142,8.3533,8.3582,8.3484,8.3582,28090.6689
2005-02-23 10:25:00,17.07,17.07,17.06,17.06,52287.58169934641,8.3631,8.3631,8.3582,8.3582,52287.5817
2005-02-23 10:30:00,17.06,17.06,17.06,17.06,18078.15324711445,8.3582,8.3582,8.3582,8.3582,18078.1532
2005-02-23 10:35:00,17.06,17.06,17.04,17.05,25865.66541510221,8.3582,8.3582,8.3484,8.3533,25865.6654
2005-02-23 10:40:00,17.05,17.05,17.0,17.01,43109.442358503686,8.3533,8.3533,8.3289,8.3337,43109.4424
2005-02-23 10:45:00,17.0,17.05,17.0,17.05,25865.66541510221,8.3289,8.3533,8.3289,8.3533,25865.6654
2005-02-23 10:50:00,17.05,17.05,17.03,17.03,45612.57126964261,8.3533,8.3533,8.3435,8.3435,45612.5713
2005-02-23 10:55:00,17.02,17.03,17.01,17.03,25865.66541510221,8.3386,8.3435,8.3337,8.3435,25865.6654
2005-02-23 11:00:00,17.03,17.04,17.03,17.04,6118.7595605618135,8.3435,8.3484,8.3435,8.3484,6118.7596
2005-02-23 11:05:00,17.04,17.06,17.04,17.06,21693.78389653734,8.3484,8.3582,8.3484,8.3582,21693.7839
2005-02-23 11:10:00,17.06,17.06,17.05,17.06,14740.648032262552,8.3582,8.3582,8.3533,8.3582,14740.648
2005-02-23 11:15:00,17.06,17.08,17.06,17.08,34765.679321373944,8.3582,8.368,8.3582,8.368,34765.6793
2005-02-23 11:20:00,17.07,17.08,17.07,17.07,40884.43888193576,8.3631,8.368,8.3631,8.3631,40884.4389
2005-02-23 11:25:00,17.07,17.07,17.07,17.07,21137.53302739536,8.3631,8.3631,8.3631,8.3631,21137.533
2005-02-23 11:30:00,17.07,17.08,17.04,17.07,67306.35516617996,8.3631,8.368,8.3484,8.3631,67306.3552
2005-02-23 11:35:00,17.06,17.06,17.05,17.05,20581.28215825337,8.3582,8.3582,8.3533,8.3533,20581.2822
2005-02-23 11:40:00,17.05,17.05,17.05,17.05,1946.8780419969407,8.3533,8.3533,8.3533,8.3533,1946.878
2005-02-23 11:45:00,17.05,17.05,17.03,17.04,27256.29258795717,8.3533,8.3533,8.3435,8.3484,27256.2926
2005-02-23 11:50:00,17.04,17.04,17.01,17.02,19468.780419969407,8.3484,8.3484,8.3337,8.3386,19468.7804
2005-02-23 11:55:00,17.02,17.03,17.02,17.03,6118.7595605618135,8.3386,8.3435,8.3386,8.3435,6118.7596
2005-02-23 12:00:00,17.05,17.05,17.04,17.04,12793.769990265611,8.3533,8.3533,8.3484,8.3484,12793.77
2005-02-23 12:05:00,17.04,17.04,17.01,17.01,28368.79432624113,8.3484,8.3484,8.3337,8.3337,28368.7943
2005-02-23 12:10:00,17.01,17.01,16.99,16.99,126268.94729523016,8.3337,8.3337,8.324,8.324,126268.9473
2005-02-23 12:15:00,16.99,17.0,16.98,16.99,21971.90933110833,8.324,8.3289,8.3191,8.324,21971.9093
2005-02-23 12:20:00,16.99,17.0,16.99,17.0,7509.386733416772,8.324,8.3289,8.324,8.3289,7509.3867
2005-02-23 12:25:00,17.0,17.01,16.99,17.01,15296.898901404536,8.3289,8.3337,8.324,8.3337,15296.8989
2005-02-23 12:30:00,17.01,17.01,17.0,17.0,27256.29258795717,8.3337,8.3337,8.3289,8.3289,27256.2926
2005-02-23 12:35:00,17.0,17.01,17.0,17.0,4728.132387706856,8.3289,8.3337,8.3289,8.3289,4728.1324
2005-02-23 12:40:00,16.99,17.0,16.98,16.98,5006.257822277848,8.324,8.3289,8.3191,8.3191,5006.2578
2005-02-23 12:45:00,16.99,17.0,16.98,17.0,13906.271728549576,8.324,8.3289,8.3191,8.3289,13906.2717
2005-02-23 12:50:00,16.99,16.99,16.99,16.99,9178.13934084272,8.324,8.324,8.324,8.324,9178.1393
2005-02-23 12:55:00,16.99,16.99,16.98,16.99,6396.884995132806,8.324,8.324,8.3191,8.324,6396.885
2005-02-23 13:00:00,16.99,16.99,16.98,16.99,8065.637602558754,8.324,8.324,8.3191,8.324,8065.6376
2005-02-23 13:05:00,16.99,17.0,16.99,16.99,13628.146293978583,8.324,8.3289,8.324,8.324,13628.1463
2005-02-23 13:10:00,16.99,16.99,16.99,16.99,26143.790849673205,8.324,8.324,8.324,8.324,26143.7908
2005-02-23 13:15:00,17.0,17.01,16.99,17.0,21693.78389653734,8.3289,8.3337,8.324,8.3289,21693.7839
2005-02-23 13:20:00,17.0,17.0,16.97,16.98,25587.539980531223,8.3289,8.3289,8.3142,8.3191,25587.54
2005-02-23 13:25:00,16.98,16.99,16.97,16.99,13628.146293978583,8.3191,8.324,8.3142,8.324,13628.1463
2005-02-23 13:30:00,16.99,16.99,16.98,16.98,9178.13934084272,8.324,8.324,8.3191,8.3191,9178.1393
2005-02-23 13:35:00,16.99,17.0,16.99,17.0,16687.52607425949,8.324,8.3289,8.324,8.3289,16687.5261
2005-02-23 13:40:00,17.0,17.0,16.98,16.99,22806.285634821303,8.3289,8.3289,8.3191,8.324,22806.2856
2005-02-23 13:45:00,17.0,17.02,17.0,17.01,19190.65498539841,8.3289,8.3386,8.3289,8.3337,19190.655
2005-02-23 13:50:00,17.01,17.02,17.01,17.02,13071.895424836604,8.3337,8.3386,8.3337,8.3386,13071.8954
2005-02-23 13:55:00,17.02,17.03,17.02,17.03,10290.641079126686,8.3386,8.3435,8.3386,8.3435,10290.6411
2005-02-23 14:00:00,17.04,17.04,17.02,17.04,33653.17758308998,8.3484,8.3484,8.3386,8.3484,33653.1776
2005-02-23 14:05:00,17.03,17.05,17.01,17.01,59796.968432763184,8.3435,8.3533,8.3337,8.3337,59796.9684
2005-02-23 14:10:00,17.01,17.01,16.98,16.98,25587.539980531223,8.3337,8.3337,8.3191,8.3191,25587.54
2005-02-23 14:15:00,16.98,17.0,16.98,17.0,15018.773466833543,8.3191,8.3289,8.3191,8.3289,15018.7735
2005-02-23 14:20:00,17.0,17.01,17.0,17.01,32540.67584480601,8.3289,8.3337,8.3289,8.3337,32540.6758
2005-02-23 14:25:00,17.01,17.01,17.0,17.01,18634.40411625643,8.3337,8.3337,8.3289,8.3337,18634.4041
2005-02-23 14:30:00,17.01,17.01,17.0,17.01,42831.316923932696,8.3337,8.3337,8.3289,8.3337,42831.3169
2005-02-23 14:35:00,17.01,17.01,17.0,17.0,41718.81518564873,8.3337,8.3337,8.3289,8.3289,41718.8152
2005-02-23 14:40:00,17.0,17.0,16.99,17.0,22250.034765679324,8.3289,8.3289,8.324,8.3289,22250.0348
2005-02-23 14:45:00,17.0,17.01,16.99,17.01,47281.32387706856,8.3289,8.3337,8.324,8.3337,47281.3239
2005-02-23 14:50:00,17.01,17.01,16.96,16.96,45056.32040050063,8.3337,8.3337,8.3093,8.3093,45056.3204
2005-02-23 14:55:00,16.96,17.01,16.96,17.01,65359.47712418301,8.3093,8.3337,8.3093,8.3337,65359.4771
2005-02-23 15:00:00,17.01,17.03,17.0,17.02,58684.46669447921,8.3337,8.3435,8.3289,8.3386,58684.4667
2005-02-23 15:05:00,17.02,17.02,17.01,17.01,30315.67236823808,8.3386,8.3386,8.3337,8.3337,30315.6724
2005-02-23 15:10:00,17.01,17.02,17.01,17.01,30593.79780280907,8.3337,8.3386,8.3337,8.3337,30593.7978
2005-02-23 15:15:00,17.01,17.02,17.01,17.02,28925.04519538312,8.3337,8.3386,8.3337,8.3386,28925.0452
2005-02-23 15:20:00,17.02,17.03,17.02,17.03,57571.96495619525,8.3386,8.3435,8.3386,8.3435,57571.965
2005-02-23 15:25:00,17.03,17.03,17.01,17.03,48950.07648449451,8.3435,8.3435,8.3337,8.3435,48950.0765
2005-02-23 15:30:00,17.03,17.04,17.03,17.04,25587.539980531223,8.3435,8.3484,8.3435,8.3484,25587.54
2005-02-23 15:35:00,17.04,17.05,17.04,17.04,72312.6129884578,8.3484,8.3533,8.3484,8.3484,72312.613
2005-02-23 15:40:00,17.04,17.04,17.04,17.04,37546.93366708386,8.3484,8.3484,8.3484,8.3484,37546.9337
2005-02-23 15:45:00,17.04,17.04,17.04,17.04,36712.557363370885,8.3484,8.3484,8.3484,8.3484,36712.5574
2005-02-23 15:50:00,17.04,17.04,17.04,17.04,41440.68975107774,8.3484,8.3484,8.3484,8.3484,41440.6898
2005-02-23 15:55:00,17.04,17.04,17.01,17.01,89834.51536643026,8.3484,8.3484,8.3337,8.3337,89834.5154
2005-02-24 09:40:00,16.81,16.93,16.81,16.93,266166.0408844389,8.2358,8.2946,8.2358,8.2946,266166.0409
2005-02-24 09:45:00,16.93,17.0,16.92,17.0,128772.07620636908,8.2946,8.3289,8.2897,8.3289,128772.0762
2005-02-24 09:50:00,17.01,17.01,16.96,16.96,211097.20483938252,8.3337,8.3337,8.3093,8.3093,211097.2048
2005-02-24 09:55:00,16.96,16.99,16.94,16.97,84550.13210958143,8.3093,8.324,8.2995,8.3142,84550.1321
2005-02-24 10:00:00,16.97,17.06,16.97,17.06,35043.80475594493,8.3142,8.3582,8.3142,8.3582,35043.8048
2005-02-24 10:05:00,17.06,17.17,17.05,17.13,139618.96815463775,8.3582,8.4121,8.3533,8.3925,139618.9682
2005-02-24 10:10:00,17.12,17.19,17.12,17.16,82881.37950215548,8.3876,8.4219,8.3876,8.4072,82881.3795
2005-02-24 10:15:00,17.16,17.18,17.15,17.17,20303.156723682383,8.4072,8.417,8.4023,8.4121,20303.1567
2005-02-24 10:20:00,17.17,17.17,17.16,17.16,32262.550410235017,8.4121,8.4121,8.4072,8.4072,32262.5504
2005-02-24 10:25:00,17.16,17.18,17.16,17.18,37268.80823251286,8.4072,8.417,8.4072,8.417,37268.8082
2005-02-24 10:30:00,17.18,17.3,17.18,17.3,114031.42817410654,8.417,8.4758,8.417,8.4758,114031.4282
2005-02-24 10:35:00,17.33,17.33,17.28,17.29,208872.20136281464,8.4905,8.4905,8.466,8.4709,208872.2014
2005-02-24 10:40:00,17.28,17.28,17.24,17.24,64803.22625504103,8.466,8.466,8.4464,8.4464,64803.2263
2005-02-24 10:45:00,17.23,17.24,17.22,17.22,43387.56779307468,8.4415,8.4464,8.4366,8.4366,43387.5678
2005-02-24 10:50:00,17.22,17.23,17.2,17.2,52565.7071339174,8.4366,8.4415,8.4268,8.4268,52565.7071
2005-02-24 10:55:00,17.2,17.22,17.1,17.12,570435.2663051037,8.4268,8.4366,8.3778,8.3876,570435.2663
2005-02-24 11:00:00,17.12,17.18,17.12,17.18,81212.62689472953,8.3876,8.417,8.3876,8.417,81212.6269
2005-02-24 11:05:00,17.18,17.18,17.15,17.16,48950.07648449451,8.417,8.417,8.4023,8.4072,48950.0765
2005-02-24 11:10:00,17.16,17.17,17.16,17.16,28090.668891670142,8.4072,8.4121,8.4072,8.4072,28090.6689
2005-02-24 11:15:00,17.16,17.2,17.16,17.19,32540.67584480601,8.4072,8.4268,8.4072,8.4219,32540.6758
2005-02-24 11:20:00,17.19,17.19,17.16,17.16,22528.16020025032,8.4219,8.4219,8.4072,8.4072,22528.1602
2005-02-24 11:25:00,17.16,17.17,17.16,17.16,37825.05910165485,8.4072,8.4121,8.4072,8.4072,37825.0591
2005-02-24 11:30:00,17.16,17.16,17.14,17.14,50618.82909192046,8.4072,8.4072,8.3974,8.3974,50618.8291
2005-02-24 11:35:00,17.14,17.14,17.13,17.13,23640.66193853428,8.3974,8.3974,8.3925,8.3925,23640.6619
2005-02-24 11:40:00,17.13,17.14,17.13,17.14,48671.95104992352,8.3925,8.3974,8.3925,8.3974,48671.951
2005-02-24 11:45:00,17.13,17.16,17.13,17.16,28925.04519538312,8.3925,8.4072,8.3925,8.4072,28925.0452
2005-02-24 11:50:00,17.16,17.19,17.16,17.18,58406.34125990822,8.4072,8.4219,8.4072,8.417,58406.3413
2005-02-24 11:55:00,17.18,17.18,17.17,17.18,14740.648032262552,8.417,8.417,8.4121,8.417,14740.648
2005-02-24 12:00:00,17.18,17.18,17.16,17.16,183840.9122514254,8.417,8.417,8.4072,8.4072,183840.9123
2005-02-24 12:05:00,17.16,17.16,17.15,17.16,7787.512167987763,8.4072,8.4072,8.4023,8.4072,7787.5122
2005-02-24 12:10:00,17.16,17.16,17.14,17.14,33096.92671394799,8.4072,8.4072,8.3974,8.3974,33096.9267
2005-02-24 12:15:00,17.14,17.14,17.14,17.14,8621.888471700739,8.3974,8.3974,8.3974,8.3974,8621.8885
2005-02-24 12:20:00,17.14,17.15,17.13,17.14,27812.54345709916,8.3974,8.4023,8.3925,8.3974,27812.5435
2005-02-24 12:25:00,17.14,17.14,17.14,17.14,8065.637602558754,8.3974,8.3974,8.3974,8.3974,8065.6376
2005-02-24 12:30:00,17.14,17.15,17.13,17.15,10290.641079126686,8.3974,8.4023,8.3925,8.4023,10290.6411
2005-02-24 12:35:00,17.14,17.14,17.14,17.14,5562.508691419831,8.3974,8.3974,8.3974,8.3974,5562.5087
2005-02-24 12:40:00,17.14,17.15,17.14,17.15,34765.679321373944,8.3974,8.4023,8.3974,8.4023,34765.6793
2005-02-24 12:45:00,17.14,17.16,17.14,17.15,20859.40759282437,8.3974,8.4072,8.3974,8.4023,20859.4076
2005-02-24 12:50:00,17.15,17.15,17.14,17.14,21971.90933110833,8.4023,8.4023,8.3974,8.3974,21971.9093
2005-02-24 12:55:00,17.14,17.14,17.13,17.13,11125.017382839662,8.3974,8.3974,8.3925,8.3925,11125.0174
2005-02-24 13:00:00,17.14,17.14,17.13,17.14,23084.4110693923,8.3974,8.3974,8.3925,8.3974,23084.4111
2005-02-24 13:05:00,17.14,17.14,17.13,17.13,55903.2123487693,8.3974,8.3974,8.3925,8.3925,55903.2123
2005-02-24 13:10:00,17.13,17.14,17.13,17.14,32262.550410235017,8.3925,8.3974,8.3925,8.3974,32262.5504
2005-02-24 13:15:00,17.14,17.14,17.13,17.14,13350.020859407594,8.3974,8.3974,8.3925,8.3974,13350.0209
2005-02-24 13:20:00,17.14,17.16,17.14,17.16,20581.28215825337,8.3974,8.4072,8.3974,8.4072,20581.2822
2005-02-24 13:25:00,17.17,17.19,17.17,17.18,27256.29258795717,8.4121,8.4219,8.4121,8.417,27256.2926
2005-02-24 13:30:00,17.18,17.18,17.17,17.17,7787.512167987763,8.417,8.417,8.4121,8.4121,7787.5122
2005-02-24 13:35:00,17.18,17.2,17.17,17.19,74537.61646502573,8.417,8.4268,8.4121,8.4219,74537.6165
2005-02-24 13:40:00,17.19,17.2,17.18,17.18,18078.15324711445,8.4219,8.4268,8.417,8.417,18078.1532
2005-02-24 13:45:00,17.18,17.18,17.18,17.18,12793.769990265611,8.417,8.417,8.417,8.417,12793.77
2005-02-24 13:50:00,17.18,17.21,17.18,17.2,26978.16715338618,8.417,8.4317,8.417,8.4268,26978.1672
2005-02-24 13:55:00,17.2,17.21,17.2,17.2,16131.275205117508,8.4268,8.4317,8.4268,8.4268,16131.2752
2005-02-24 14:00:00,17.2,17.22,17.2,17.22,20025.03128911139,8.4268,8.4366,8.4268,8.4366,20025.0313
2005-02-24 14:05:00,17.21,17.22,17.21,17.22,76484.49450702267,8.4317,8.4366,8.4317,8.4366,76484.4945
2005-02-24 14:10:00,17.22,17.29,17.22,17.27,267278.54262272286,8.4366,8.4709,8.4366,8.4611,267278.5426
2005-02-24 14:15:00,17.26,17.28,17.26,17.26,42831.316923932696,8.4562,8.466,8.4562,8.4562,42831.3169
2005-02-24 14:20:00,17.26,17.27,17.26,17.27,57293.83952162426,8.4562,8.4611,8.4562,8.4611,57293.8395
2005-02-24 14:25:00,17.27,17.27,17.26,17.27,25865.66541510221,8.4611,8.4611,8.4562,8.4611,25865.6654
2005-02-24 14:30:00,17.27,17.28,17.26,17.27,43109.442358503686,8.4611,8.466,8.4562,8.4611,43109.4424
2005-02-24 14:35:00,17.27,17.28,17.25,17.26,24196.912807676264,8.4611,8.466,8.4513,8.4562,24196.9128
2005-02-24 14:40:00,17.26,17.26,17.23,17.24,39493.8117090808,8.4562,8.4562,8.4415,8.4464,39493.8117
2005-02-24 14:45:00,17.24,17.25,17.24,17.24,41162.564316506745,8.4464,8.4513,8.4464,8.4464,41162.5643
2005-02-24 14:50:00,17.24,17.24,17.23,17.24,21137.53302739536,8.4464,8.4464,8.4415,8.4464,21137.533
2005-02-24 14:55:00,17.23,17.24,17.22,17.24,48671.95104992352,8.4415,8.4464,8.4366,8.4464,48671.951
2005-02-24 15:00:00,17.24,17.24,17.24,17.24,28925.04519538312,8.4464,8.4464,8.4464,8.4464,28925.0452
2005-02-24 15:05:00,17.24,17.25,17.24,17.25,25865.66541510221,8.4464,8.4513,8.4464,8.4513,25865.6654
2005-02-24 15:10:00,17.25,17.25,17.25,17.25,17800.02781254346,8.4513,8.4513,8.4513,8.4513,17800.0278
2005-02-24 15:15:00,17.25,17.25,17.25,17.25,43109.442358503686,8.4513,8.4513,8.4513,8.4513,43109.4424
2005-02-24 15:20:00,17.25,17.25,17.25,17.25,15575.024335975526,8.4513,8.4513,8.4513,8.4513,15575.0243
2005-02-24 15:25:00,17.25,17.26,17.25,17.26,41162.564316506745,8.4513,8.4562,8.4513,8.4562,41162.5643
2005-02-24 15:30:00,17.26,17.27,17.26,17.27,68696.9823390349,8.4562,8.4611,8.4562,8.4611,68696.9823
2005-02-24 15:35:00,17.27,17.29,17.27,17.29,96787.65123070506,8.4611,8.4709,8.4611,8.4709,96787.6512
2005-02-24 15:40:00,17.29,17.31,17.29,17.31,56181.33778334029,8.4709,8.4807,8.4709,8.4807,56181.3378
2005-02-24 15:45:00,17.3,17.31,17.3,17.31,52843.83256848839,8.4758,8.4807,8.4758,8.4807,52843.8326
2005-02-24 15:50:00,17.31,17.32,17.31,17.32,195800.30593797803,8.4807,8.4856,8.4807,8.4856,195800.3059
2005-02-24 15:55:00,17.31,17.32,17.31,17.32,73703.24016131276,8.4807,8.4856,8.4807,8.4856,73703.2402
2005-02-25 09:30:00,17.35,17.36,17.34,17.36,100959.53274926991,8.5003,8.5052,8.4954,8.5052,100959.5327
2005-02-25 09:35:00,17.36,17.37,17.36,17.37,25587.539980531223,8.5052,8.5101,8.5052,8.5101,25587.54
2005-02-25 09:40:00,17.37,17.37,17.37,17.37,42553.19148936171,8.5101,8.5101,8.5101,8.5101,42553.1915
2005-02-25 09:45:00,17.37,17.37,17.36,17.36,31428.174106522045,8.5101,8.5101,8.5052,8.5052,31428.1741
2005-02-25 09:50:00,17.36,17.36,17.35,17.35,137115.83924349883,8.5052,8.5052,8.5003,8.5003,137115.8392
2005-02-25 09:55:00,17.35,17.35,17.34,17.35,51453.20539563344,8.5003,8.5003,8.4954,8.5003,51453.2054
2005-02-25 10:00:00,17.35,17.36,17.34,17.36,87053.26102072035,8.5003,8.5052,8.4954,8.5052,87053.261
2005-02-25 10:05:00,17.35,17.36,17.34,17.35,29759.421499096094,8.5003,8.5052,8.4954,8.5003,29759.4215
2005-02-25 10:10:00,17.35,17.36,17.35,17.36,58962.59212905021,8.5003,8.5052,8.5003,8.5052,58962.5921
2005-02-25 10:15:00,17.35,17.36,17.35,17.35,39771.93714365179,8.5003,8.5052,8.5003,8.5003,39771.9371
2005-02-25 10:20:00,17.35,17.35,17.34,17.34,26700.041718815188,8.5003,8.5003,8.4954,8.4954,26700.0417
2005-02-25 10:25:00,17.34,17.36,17.34,17.36,37546.93366708386,8.4954,8.5052,8.4954,8.5052,37546.9337
2005-02-25 10:30:00,17.35,17.35,17.35,17.35,26978.16715338618,8.5003,8.5003,8.5003,8.5003,26978.1672
2005-02-25 10:35:00,17.36,17.36,17.36,17.36,28646.91976081213,8.5052,8.5052,8.5052,8.5052,28646.9198
2005-02-25 10:40:00,17.36,17.38,17.36,17.38,71478.23668474483,8.5052,8.515,8.5052,8.515,71478.2367
2005-02-25 10:45:00,17.38,17.39,17.38,17.39,23640.66193853428,8.515,8.5199,8.515,8.5199,23640.6619
2005-02-25 10:50:00,17.39,17.39,17.39,17.39,21693.78389653734,8.5199,8.5199,8.5199,8.5199,21693.7839
2005-02-25 10:55:00,17.39,17.42,17.39,17.42,101515.78361841192,8.5199,8.5346,8.5199,8.5346,101515.7836
2005-02-25 11:00:00,17.42,17.43,17.42,17.43,74259.49103045474,8.5346,8.5395,8.5346,8.5395,74259.491
2005-02-25 11:05:00,17.43,17.44,17.42,17.44,107912.66861354472,8.5395,8.5444,8.5346,8.5444,107912.6686
2005-02-25 11:10:00,17.44,17.44,17.42,17.43,52843.83256848839,8.5444,8.5444,8.5346,8.5395,52843.8326
2005-02-25 11:15:00,17.42,17.43,17.41,17.41,38659.43540536783,8.5346,8.5395,8.5297,8.5297,38659.4354
2005-02-25 11:20:00,17.41,17.43,17.41,17.42,21137.53302739536,8.5297,8.5395,8.5297,8.5346,21137.533
2005-02-25 11:25:00,17.42,17.43,17.42,17.42,8900.01390627173,8.5346,8.5395,8.5346,8.5346,8900.0139
2005-02-25 11:30:00,17.42,17.42,17.41,17.41,37825.05910165485,8.5346,8.5346,8.5297,8.5297,37825.0591
2005-02-25 11:35:00,17.41,17.41,17.41,17.41,6953.135864274788,8.5297,8.5297,8.5297,8.5297,6953.1359
2005-02-25 11:40:00,17.41,17.41,17.4,17.4,17521.902377972467,8.5297,8.5297,8.5248,8.5248,17521.9024
2005-02-25 11:45:00,17.39,17.4,17.38,17.38,13906.271728549576,8.5199,8.5248,8.515,8.515,13906.2717
2005-02-25 11:50:00,17.38,17.41,17.38,17.41,82603.2540675845,8.515,8.5297,8.515,8.5297,82603.2541
2005-02-25 11:55:00,17.41,17.43,17.4,17.43,113197.05187039357,8.5297,8.5395,8.5248,8.5395,113197.0519
2005-02-25 12:00:00,17.43,17.44,17.43,17.44,34765.679321373944,8.5395,8.5444,8.5395,8.5444,34765.6793
2005-02-25 12:05:00,17.44,17.45,17.44,17.44,11681.268251981644,8.5444,8.5493,8.5444,8.5444,11681.2683
2005-02-25 12:10:00,17.44,17.45,17.44,17.45,21137.53302739536,8.5444,8.5493,8.5444,8.5493,21137.533
2005-02-25 12:15:00,17.45,17.45,17.44,17.44,18356.27868168544,8.5493,8.5493,8.5444,8.5444,18356.2787
2005-02-25 12:20:00,17.44,17.45,17.44,17.45,40050.06257822278,8.5444,8.5493,8.5444,8.5493,40050.0626
2005-02-25 12:25:00,17.45,17.45,17.44,17.45,33931.30301766097,8.5493,8.5493,8.5444,8.5493,33931.303
2005-02-25 12:30:00,17.45,17.45,17.45,17.45,36156.3064942289,8.5493,8.5493,8.5493,8.5493,36156.3065
2005-02-25 12:35:00,17.45,17.48,17.45,17.47,71200.11125017384,8.5493,8.564,8.5493,8.5591,71200.1113
2005-02-25 12:40:00,17.47,17.48,17.47,17.47,18912.529550827425,8.5591,8.564,8.5591,8.5591,18912.5296
2005-02-25 12:45:00,17.47,17.47,17.46,17.47,16131.275205117508,8.5591,8.5591,8.5542,8.5591,16131.2752
2005-02-25 12:50:00,17.47,17.47,17.47,17.47,10290.641079126686,8.5591,8.5591,8.5591,8.5591,10290.6411
2005-02-25 12:55:00,17.47,17.48,17.47,17.47,19468.780419969407,8.5591,8.564,8.5591,8.5591,19468.7804
2005-02-25 13:00:00,17.47,17.48,17.47,17.48,30037.546933667087,8.5591,8.564,8.5591,8.564,30037.5469
2005-02-25 13:05:00,17.48,17.48,17.47,17.48,16409.4006396885,8.564,8.564,8.5591,8.564,16409.4006
2005-02-25 13:10:00,17.47,17.47,17.47,17.47,13906.271728549576,8.5591,8.5591,8.5591,8.5591,13906.2717
2005-02-25 13:15:00,17.47,17.48,17.47,17.48,21137.53302739536,8.5591,8.564,8.5591,8.564,21137.533
2005-02-25 13:20:00,17.48,17.48,17.48,17.48,13350.020859407594,8.564,8.564,8.564,8.564,13350.0209
2005-02-25 13:25:00,17.48,17.48,17.47,17.47,21971.90933110833,8.564,8.564,8.5591,8.5591,21971.9093
2005-02-25 13:30:00,17.47,17.48,17.47,17.48,19746.9058545404,8.5591,8.564,8.5591,8.564,19746.9059
2005-02-25 13:35:00,17.48,17.48,17.48,17.48,26421.916284244195,8.564,8.564,8.564,8.564,26421.9163
2005-02-25 13:40:00,17.48,17.49,17.48,17.49,26978.16715338618,8.564,8.5689,8.564,8.5689,26978.1672
2005-02-25 13:45:00,17.49,17.49,17.49,17.49,20303.156723682383,8.5689,8.5689,8.5689,8.5689,20303.1567
2005-02-25 13:50:00,17.49,17.52,17.49,17.52,86218.88471700737,8.5689,8.5836,8.5689,8.5836,86218.8847
2005-02-25 13:55:00,17.52,17.52,17.51,17.52,26421.916284244195,8.5836,8.5836,8.5787,8.5836,26421.9163
2005-02-25 14:00:00,17.52,17.56,17.52,17.56,77596.99624530664,8.5836,8.6032,8.5836,8.6032,77596.9962
2005-02-25 14:05:00,17.56,17.56,17.55,17.56,75371.99276873871,8.6032,8.6032,8.5983,8.6032,75371.9928
2005-02-25 14:10:00,17.56,17.61,17.56,17.61,76484.49450702267,8.6032,8.6277,8.6032,8.6277,76484.4945
2005-02-25 14:15:00,17.61,17.61,17.61,17.61,50896.95452649145,8.6277,8.6277,8.6277,8.6277,50896.9545
2005-02-25 14:20:00,17.61,17.61,17.58,17.58,151300.2364066194,8.6277,8.6277,8.613,8.613,151300.2364
2005-02-25 14:25:00,17.58,17.59,17.57,17.57,33096.92671394799,8.613,8.6179,8.6081,8.6081,33096.9267
2005-02-25 14:30:00,17.57,17.57,17.56,17.57,35600.05562508692,8.6081,8.6081,8.6032,8.6081,35600.0556
2005-02-25 14:35:00,17.57,17.59,17.57,17.58,28368.79432624113,8.6081,8.6179,8.6081,8.613,28368.7943
2005-02-25 14:40:00,17.57,17.57,17.55,17.55,22250.034765679324,8.6081,8.6081,8.5983,8.5983,22250.0348
2005-02-25 14:45:00,17.55,17.57,17.54,17.57,40884.43888193576,8.5983,8.6081,8.5934,8.6081,40884.4389
2005-02-25 14:50:00,17.57,17.61,17.57,17.61,109581.42122097066,8.6081,8.6277,8.6081,8.6277,109581.4212
2005-02-25 14:55:00,17.61,17.61,17.6,17.6,36434.431928799895,8.6277,8.6277,8.6228,8.6228,36434.4319
2005-02-25 15:00:00,17.6,17.61,17.6,17.61,65359.47712418301,8.6228,8.6277,8.6228,8.6277,65359.4771
2005-02-25 15:05:00,17.61,17.63,17.61,17.61,184953.41398970937,8.6277,8.6375,8.6277,8.6277,184953.414
2005-02-25 15:10:00,17.61,17.64,17.61,17.64,125990.82186065915,8.6277,8.6424,8.6277,8.6424,125990.8219
2005-02-25 15:15:00,17.64,17.64,17.6,17.61,57850.09039076624,8.6424,8.6424,8.6228,8.6277,57850.0904
2005-02-25 15:20:00,17.61,17.61,17.6,17.6,28368.79432624113,8.6277,8.6277,8.6228,8.6228,28368.7943
2005-02-25 15:25:00,17.6,17.61,17.6,17.61,56181.33778334029,8.6228,8.6277,8.6228,8.6277,56181.3378
2005-02-25 15:30:00,17.61,17.63,17.6,17.61,70643.86038103185,8.6277,8.6375,8.6228,8.6277,70643.8604
2005-02-25 15:35:00,17.61,17.62,17.59,17.62,55625.08691419831,8.6277,8.6326,8.6179,8.6326,55625.0869
2005-02-25 15:40:00,17.62,17.64,17.62,17.63,53400.083437630376,8.6326,8.6424,8.6326,8.6375,53400.0834
2005-02-25 15:45:00,17.63,17.63,17.62,17.63,40328.18801279378,8.6375,8.6375,8.6326,8.6375,40328.188
2005-02-25 15:50:00,17.62,17.63,17.61,17.61,33375.05214851898,8.6326,8.6375,8.6277,8.6277,33375.0521
2005-02-25 15:55:00,17.61,17.61,17.57,17.58,142400.22250034768,8.6277,8.6277,8.6081,8.613,142400.2225
2005-02-28 09:30:00,17.58,17.66,17.57,17.66,59796.968432763184,8.613,8.6522,8.6081,8.6522,59796.9684
2005-02-28 09:35:00,17.67,17.67,17.61,17.61,23084.4110693923,8.6571,8.6571,8.6277,8.6277,23084.4111
2005-02-28 09:40:00,17.6,17.61,17.53,17.53,53400.083437630376,8.6228,8.6277,8.5885,8.5885,53400.0834
2005-02-28 09:45:00,17.54,17.54,17.48,17.51,42553.19148936171,8.5934,8.5934,8.564,8.5787,42553.1915
2005-02-28 09:50:00,17.49,17.58,17.49,17.58,41440.68975107774,8.5689,8.613,8.5689,8.613,41440.6898
2005-02-28 09:55:00,17.59,17.64,17.58,17.62,33375.05214851898,8.6179,8.6424,8.613,8.6326,33375.0521
2005-02-28 10:00:00,17.63,17.63,17.55,17.55,20859.40759282437,8.6375,8.6375,8.5983,8.5983,20859.4076
2005-02-28 10:05:00,17.55,17.59,17.54,17.59,34209.42845223196,8.5983,8.6179,8.5934,8.6179,34209.4285
2005-02-28 10:10:00,17.58,17.58,17.56,17.56,16687.52607425949,8.613,8.613,8.6032,8.6032,16687.5261
2005-02-28 10:15:00,17.56,17.57,17.54,17.54,24196.912807676264,8.6032,8.6081,8.5934,8.5934,24196.9128
2005-02-28 10:20:00,17.54,17.57,17.53,17.56,22528.16020025032,8.5934,8.6081,8.5885,8.6032,22528.1602
2005-02-28 10:25:00,17.57,17.57,17.55,17.56,23084.4110693923,8.6081,8.6081,8.5983,8.6032,23084.4111
2005-02-28 10:30:00,17.57,17.57,17.56,17.57,23362.53650396329,8.6081,8.6081,8.6032,8.6081,23362.5365
2005-02-28 10:35:00,17.57,17.59,17.57,17.59,25865.66541510221,8.6081,8.6179,8.6081,8.6179,25865.6654
2005-02-28 10:40:00,17.59,17.61,17.58,17.61,20025.03128911139,8.6179,8.6277,8.613,8.6277,20025.0313
2005-02-28 10:45:00,17.61,17.65,17.61,17.63,29481.296064525104,8.6277,8.6473,8.6277,8.6375,29481.2961
2005-02-28 10:50:00,17.63,17.63,17.6,17.6,22528.16020025032,8.6375,8.6375,8.6228,8.6228,22528.1602
2005-02-28 10:55:00,17.59,17.6,17.59,17.59,15575.024335975526,8.6179,8.6228,8.6179,8.6179,15575.0243
2005-02-28 11:00:00,17.58,17.59,17.57,17.57,28925.04519538312,8.613,8.6179,8.6081,8.6081,28925.0452
2005-02-28 11:05:00,17.57,17.58,17.57,17.57,12237.519121123629,8.6081,8.613,8.6081,8.6081,12237.5191
2005-02-28 11:10:00,17.57,17.6,17.57,17.59,38381.30997079684,8.6081,8.6228,8.6081,8.6179,38381.31
2005-02-28 11:15:00,17.59,17.59,17.59,17.59,19468.780419969407,8.6179,8.6179,8.6179,8.6179,19468.7804
2005-02-28 11:20:00,17.59,17.6,17.58,17.6,16965.651508830484,8.6179,8.6228,8.613,8.6228,16965.6515
2005-02-28 11:25:00,17.6,17.6,17.59,17.59,17800.02781254346,8.6228,8.6228,8.6179,8.6179,17800.0278
2005-02-28 11:30:00,17.58,17.59,17.57,17.57,22528.16020025032,8.613,8.6179,8.6081,8.6081,22528.1602
2005-02-28 11:35:00,17.57,17.57,17.56,17.56,19746.9058545404,8.6081,8.6081,8.6032,8.6032,19746.9059
2005-02-28 11:40:00,17.56,17.56,17.56,17.56,26143.790849673205,8.6032,8.6032,8.6032,8.6032,26143.7908
2005-02-28 11:45:00,17.56,17.56,17.53,17.53,15575.024335975526,8.6032,8.6032,8.5885,8.5885,15575.0243
2005-02-28 11:50:00,17.52,17.52,17.5,17.51,20303.156723682383,8.5836,8.5836,8.5738,8.5787,20303.1567
2005-02-28 11:55:00,17.52,17.54,17.52,17.53,11125.017382839662,8.5836,8.5934,8.5836,8.5885,11125.0174
2005-02-28 12:00:00,17.52,17.52,17.48,17.49,17800.02781254346,8.5836,8.5836,8.564,8.5689,17800.0278
2005-02-28 12:05:00,17.49,17.49,17.48,17.48,19468.780419969407,8.5689,8.5689,8.564,8.564,19468.7804
2005-02-28 12:10:00,17.48,17.49,17.48,17.49,30315.67236823808,8.564,8.5689,8.564,8.5689,30315.6724
2005-02-28 12:15:00,17.48,17.48,17.47,17.48,21693.78389653734,8.564,8.564,8.5591,8.564,21693.7839
2005-02-28 12:20:00,17.48,17.5,17.48,17.5,50618.82909192046,8.564,8.5738,8.564,8.5738,50618.8291
2005-02-28 12:25:00,17.5,17.51,17.49,17.49,23640.66193853428,8.5738,8.5787,8.5689,8.5689,23640.6619
2005-02-28 12:30:00,17.49,17.5,17.49,17.5,15296.898901404536,8.5689,8.5738,8.5689,8.5738,15296.8989
2005-02-28 12:35:00,17.51,17.51,17.5,17.5,12237.519121123629,8.5787,8.5787,8.5738,8.5738,12237.5191
2005-02-28 12:40:00,17.5,17.52,17.5,17.51,24196.912807676264,8.5738,8.5836,8.5738,8.5787,24196.9128
2005-02-28 12:45:00,17.51,17.51,17.51,17.51,5840.634125990822,8.5787,8.5787,8.5787,8.5787,5840.6341
2005-02-28 12:50:00,17.51,17.52,17.51,17.51,11125.017382839662,8.5787,8.5836,8.5787,8.5787,11125.0174
2005-02-28 12:55:00,17.51,17.52,17.51,17.52,6396.884995132806,8.5787,8.5836,8.5787,8.5836,6396.885
2005-02-28 13:00:00,17.52,17.52,17.51,17.52,15296.898901404536,8.5836,8.5836,8.5787,8.5836,15296.8989
2005-02-28 13:05:00,17.52,17.52,17.51,17.51,13628.146293978583,8.5836,8.5836,8.5787,8.5787,13628.1463
2005-02-28 13:10:00,17.51,17.52,17.5,17.52,6953.135864274788,8.5787,8.5836,8.5738,8.5836,6953.1359
2005-02-28 13:15:00,17.52,17.53,17.51,17.53,32262.550410235017,8.5836,8.5885,8.5787,8.5885,32262.5504
2005-02-28 13:20:00,17.53,17.53,17.52,17.52,11681.268251981644,8.5885,8.5885,8.5836,8.5836,11681.2683
2005-02-28 13:25:00,17.52,17.52,17.51,17.52,9734.390209984704,8.5836,8.5836,8.5787,8.5836,9734.3902
2005-02-28 13:30:00,17.52,17.53,17.51,17.51,16131.275205117508,8.5836,8.5885,8.5787,8.5787,16131.2752
2005-02-28 13:35:00,17.51,17.51,17.48,17.48,11681.268251981644,8.5787,8.5787,8.564,8.564,11681.2683
2005-02-28 13:40:00,17.48,17.5,17.48,17.5,13350.020859407594,8.564,8.5738,8.564,8.5738,13350.0209
2005-02-28 13:45:00,17.5,17.5,17.48,17.5,26421.916284244195,8.5738,8.5738,8.564,8.5738,26421.9163
2005-02-28 13:50:00,17.5,17.5,17.49,17.49,26421.916284244195,8.5738,8.5738,8.5689,8.5689,26421.9163
2005-02-28 13:55:00,17.49,17.51,17.48,17.48,22528.16020025032,8.5689,8.5787,8.564,8.564,22528.1602
2005-02-28 14:00:00,17.48,17.48,17.45,17.46,40050.06257822278,8.564,8.564,8.5493,8.5542,40050.0626
2005-02-28 14:05:00,17.46,17.48,17.43,17.47,52565.7071339174,8.5542,8.564,8.5395,8.5591,52565.7071
2005-02-28 14:10:00,17.48,17.48,17.46,17.47,20303.156723682383,8.564,8.564,8.5542,8.5591,20303.1567
2005-02-28 14:15:00,17.47,17.5,17.47,17.5,18356.27868168544,8.5591,8.5738,8.5591,8.5738,18356.2787
2005-02-28 14:20:00,17.51,17.51,17.49,17.5,23640.66193853428,8.5787,8.5787,8.5689,8.5738,23640.6619
2005-02-28 14:25:00,17.5,17.54,17.49,17.51,48393.82561535253,8.5738,8.5934,8.5689,8.5787,48393.8256
2005-02-28 14:30:00,17.51,17.52,17.51,17.52,16687.52607425949,8.5787,8.5836,8.5787,8.5836,16687.5261
2005-02-28 14:35:00,17.51,17.53,17.51,17.53,16965.651508830484,8.5787,8.5885,8.5787,8.5885,16965.6515
2005-02-28 14:40:00,17.54,17.55,17.53,17.55,41162.564316506745,8.5934,8.5983,8.5885,8.5983,41162.5643
2005-02-28 14:45:00,17.55,17.55,17.53,17.54,30037.546933667087,8.5983,8.5983,8.5885,8.5934,30037.5469
2005-02-28 14:50:00,17.54,17.55,17.53,17.54,30037.546933667087,8.5934,8.5983,8.5885,8.5934,30037.5469
2005-02-28 14:55:00,17.54,17.54,17.52,17.53,65359.47712418301,8.5934,8.5934,8.5836,8.5885,65359.4771
2005-02-28 15:00:00,17.53,17.54,17.52,17.53,29759.421499096094,8.5885,8.5934,8.5836,8.5885,29759.4215
2005-02-28 15:05:00,17.53,17.58,17.53,17.58,60075.09386733417,8.5885,8.613,8.5885,8.613,60075.0939
2005-02-28 15:10:00,17.57,17.57,17.56,17.56,43109.442358503686,8.6081,8.6081,8.6032,8.6032,43109.4424
2005-02-28 15:15:00,17.56,17.59,17.56,17.57,65637.602558754,8.6032,8.6179,8.6032,8.6081,65637.6026
2005-02-28 15:20:00,17.57,17.58,17.56,17.58,59796.968432763184,8.6081,8.613,8.6032,8.613,59796.9684
2005-02-28 15:25:00,17.58,17.58,17.56,17.58,58128.21582533723,8.613,8.613,8.6032,8.613,58128.2158
2005-02-28 15:30:00,17.59,17.62,17.59,17.62,50340.70365734947,8.6179,8.6326,8.6179,8.6326,50340.7037
2005-02-28 15:35:00,17.62,17.62,17.6,17.6,54234.45974134335,8.6326,8.6326,8.6228,8.6228,54234.4597
2005-02-28 15:40:00,17.6,17.61,17.59,17.59,66750.10429703796,8.6228,8.6277,8.6179,8.6179,66750.1043
2005-02-28 15:45:00,17.59,17.6,17.57,17.59,43943.81866221666,8.6179,8.6228,8.6081,8.6179,43943.8187
2005-02-28 15:50:00,17.59,17.6,17.56,17.56,65359.47712418301,8.6179,8.6228,8.6032,8.6032,65359.4771
2005-02-28 15:55:00,17.56,17.57,17.52,17.52,116812.68251981644,8.6032,8.6081,8.5836,8.5836,116812.6825
2005-03-01 09:30:00,17.54,17.6,17.54,17.6,89000.1390627173,8.5934,8.6228,8.5934,8.6228,89000.1391
2005-03-01 09:35:00,17.6,17.72,17.6,17.69,49784.45278820748,8.6228,8.6816,8.6228,8.6669,49784.4528
2005-03-01 09:40:00,17.69,17.7,17.62,17.64,38103.18453622584,8.6669,8.6718,8.6326,8.6424,38103.1845
2005-03-01 09:45:00,17.64,17.64,17.6,17.62,23362.53650396329,8.6424,8.6424,8.6228,8.6326,23362.5365
2005-03-01 09:50:00,17.61,17.64,17.6,17.63,25587.539980531223,8.6277,8.6424,8.6228,8.6375,25587.54
2005-03-01 09:55:00,17.63,17.64,17.6,17.6,35321.93019051592,8.6375,8.6424,8.6228,8.6228,35321.9302
2005-03-01 10:00:00,17.6,17.69,17.6,17.65,79265.74885273259,8.6228,8.6669,8.6228,8.6473,79265.7489
2005-03-01 10:05:00,17.65,17.73,17.65,17.69,36712.557363370885,8.6473,8.6865,8.6473,8.6669,36712.5574
2005-03-01 10:10:00,17.69,17.7,17.66,17.66,57571.96495619525,8.6669,8.6718,8.6522,8.6522,57571.965
2005-03-01 10:15:00,17.66,17.66,17.6,17.61,51731.33083020442,8.6522,8.6522,8.6228,8.6277,51731.3308
2005-03-01 10:20:00,17.61,17.61,17.55,17.56,57015.71408705327,8.6277,8.6277,8.5983,8.6032,57015.7141
2005-03-01 10:25:00,17.56,17.56,17.54,17.55,27256.29258795717,8.6032,8.6032,8.5934,8.5983,27256.2926
2005-03-01 10:30:00,17.55,17.57,17.54,17.56,38381.30997079684,8.5983,8.6081,8.5934,8.6032,38381.31
2005-03-01 10:35:00,17.57,17.57,17.55,17.55,146293.97858434156,8.6081,8.6081,8.5983,8.5983,146293.9786
2005-03-01 10:40:00,17.55,17.55,17.54,17.54,20025.03128911139,8.5983,8.5983,8.5934,8.5934,20025.0313
2005-03-01 10:45:00,17.53,17.54,17.51,17.53,49784.45278820748,8.5885,8.5934,8.5787,8.5885,49784.4528
2005-03-01 10:50:00,17.54,17.55,17.54,17.55,32818.801279377,8.5934,8.5983,8.5934,8.5983,32818.8013
2005-03-01 10:55:00,17.55,17.57,17.55,17.56,30315.67236823808,8.5983,8.6081,8.5983,8.6032,30315.6724
2005-03-01 11:00:00,17.57,17.57,17.56,17.56,36156.3064942289,8.6081,8.6081,8.6032,8.6032,36156.3065
2005-03-01 11:05:00,17.56,17.56,17.53,17.54,57293.83952162426,8.6032,8.6032,8.5885,8.5934,57293.8395
2005-03-01 11:10:00,17.54,17.54,17.51,17.52,73703.24016131276,8.5934,8.5934,8.5787,8.5836,73703.2402
2005-03-01 11:15:00,17.52,17.53,17.52,17.52,40050.06257822278,8.5836,8.5885,8.5836,8.5836,40050.0626
2005-03-01 11:20:00,17.52,17.54,17.52,17.54,17521.902377972467,8.5836,8.5934,8.5836,8.5934,17521.9024
2005-03-01 11:25:00,17.54,17.54,17.52,17.52,27256.29258795717,8.5934,8.5934,8.5836,8.5836,27256.2926
2005-03-01 11:30:00,17.52,17.53,17.52,17.52,60353.21930190516,8.5836,8.5885,8.5836,8.5836,60353.2193
2005-03-01 11:35:00,17.52,17.52,17.52,17.52,47559.44931163955,8.5836,8.5836,8.5836,8.5836,47559.4493
2005-03-01 11:40:00,17.52,17.52,17.51,17.51,18912.529550827425,8.5836,8.5836,8.5787,8.5787,18912.5296
2005-03-01 11:45:00,17.51,17.52,17.51,17.52,66471.97886246697,8.5787,8.5836,8.5787,8.5836,66471.9789
2005-03-01 11:50:00,17.52,17.59,17.51,17.59,71756.36211931582,8.5836,8.6179,8.5787,8.6179,71756.3621
2005-03-01 11:55:00,17.59,17.6,17.56,17.58,92059.5188429982,8.6179,8.6228,8.6032,8.613,92059.5188
2005-03-01 12:00:00,17.58,17.58,17.56,17.57,31150.04867195105,8.613,8.613,8.6032,8.6081,31150.0487
2005-03-01 12:05:00,17.57,17.58,17.56,17.57,15296.898901404536,8.6081,8.613,8.6032,8.6081,15296.8989
2005-03-01 12:10:00,17.57,17.58,17.57,17.58,112918.92643582256,8.6081,8.613,8.6081,8.613,112918.9264
2005-03-01 12:15:00,17.58,17.58,17.57,17.58,17243.776943401477,8.613,8.613,8.6081,8.613,17243.7769
2005-03-01 12:20:00,17.58,17.59,17.57,17.57,48393.82561535253,8.613,8.6179,8.6081,8.6081,48393.8256
2005-03-01 12:25:00,17.58,17.58,17.58,17.58,13906.271728549576,8.613,8.613,8.613,8.613,13906.2717
2005-03-01 12:30:00,17.59,17.59,17.58,17.59,18912.529550827425,8.6179,8.6179,8.613,8.6179,18912.5296
2005-03-01 12:35:00,17.59,17.59,17.56,17.56,11959.393686552636,8.6179,8.6179,8.6032,8.6032,11959.3937
2005-03-01 12:40:00,17.56,17.57,17.55,17.57,26143.790849673205,8.6032,8.6081,8.5983,8.6081,26143.7908
2005-03-01 12:45:00,17.57,17.57,17.56,17.57,9178.13934084272,8.6081,8.6081,8.6032,8.6081,9178.1393
2005-03-01 12:50:00,17.57,17.58,17.57,17.58,62578.22277847309,8.6081,8.613,8.6081,8.613,62578.2228
2005-03-01 12:55:00,17.58,17.58,17.57,17.58,51731.33083020442,8.613,8.613,8.6081,8.613,51731.3308
2005-03-01 13:00:00,17.58,17.61,17.58,17.61,34209.42845223196,8.613,8.6277,8.613,8.6277,34209.4285
2005-03-01 13:05:00,17.61,17.63,17.61,17.62,24475.03824224725,8.6277,8.6375,8.6277,8.6326,24475.0382
2005-03-01 13:10:00,17.62,17.62,17.61,17.61,15018.773466833543,8.6326,8.6326,8.6277,8.6277,15018.7735
2005-03-01 13:15:00,17.61,17.61,17.59,17.59,28090.668891670142,8.6277,8.6277,8.6179,8.6179,28090.6689
2005-03-01 13:20:00,17.59,17.61,17.58,17.59,28646.91976081213,8.6179,8.6277,8.613,8.6179,28646.9198
2005-03-01 13:25:00,17.59,17.6,17.57,17.58,19190.65498539841,8.6179,8.6228,8.6081,8.613,19190.655
2005-03-01 13:30:00,17.58,17.6,17.58,17.6,21415.658461966348,8.613,8.6228,8.613,8.6228,21415.6585
2005-03-01 13:35:00,17.6,17.64,17.6,17.63,29203.17062995411,8.6228,8.6424,8.6228,8.6375,29203.1706
2005-03-01 13:40:00,17.63,17.65,17.63,17.65,18356.27868168544,8.6375,8.6473,8.6375,8.6473,18356.2787
2005-03-01 13:45:00,17.65,17.69,17.64,17.64,73981.36559588375,8.6473,8.6669,8.6424,8.6424,73981.3656
2005-03-01 13:50:00,17.64,17.68,17.64,17.67,35321.93019051592,8.6424,8.662,8.6424,8.6571,35321.9302
2005-03-01 13:55:00,17.67,17.67,17.65,17.66,23084.4110693923,8.6571,8.6571,8.6473,8.6522,23084.4111
2005-03-01 14:00:00,17.66,17.69,17.66,17.69,78431.37254901961,8.6522,8.6669,8.6522,8.6669,78431.3725
2005-03-01 14:05:00,17.69,17.71,17.68,17.68,34209.42845223196,8.6669,8.6767,8.662,8.662,34209.4285
2005-03-01 14:10:00,17.68,17.7,17.68,17.7,39771.93714365179,8.662,8.6718,8.662,8.6718,39771.9371
2005-03-01 14:15:00,17.69,17.69,17.68,17.68,35600.05562508692,8.6669,8.6669,8.662,8.662,35600.0556
2005-03-01 14:20:00,17.68,17.7,17.68,17.69,28368.79432624113,8.662,8.6718,8.662,8.6669,28368.7943
2005-03-01 14:25:00,17.69,17.7,17.66,17.66,23918.78737310527,8.6669,8.6718,8.6522,8.6522,23918.7874
2005-03-01 14:30:00,17.66,17.67,17.66,17.67,25031.28911138924,8.6522,8.6571,8.6522,8.6571,25031.2891
2005-03-01 14:35:00,17.67,17.67,17.66,17.67,32262.550410235017,8.6571,8.6571,8.6522,8.6571,32262.5504
2005-03-01 14:40:00,17.67,17.68,17.67,17.68,23362.53650396329,8.6571,8.662,8.6571,8.662,23362.5365
2005-03-01 14:45:00,17.68,17.69,17.68,17.68,65637.602558754,8.662,8.6669,8.662,8.662,65637.6026
2005-03-01 14:50:00,17.69,17.71,17.69,17.7,106243.91600611876,8.6669,8.6767,8.6669,8.6718,106243.916
2005-03-01 14:55:00,17.7,17.72,17.7,17.72,46168.8221387846,8.6718,8.6816,8.6718,8.6816,46168.8221
2005-03-01 15:00:00,17.72,17.74,17.72,17.73,64803.22625504103,8.6816,8.6914,8.6816,8.6865,64803.2263
2005-03-01 15:05:00,17.73,17.73,17.71,17.73,50618.82909192046,8.6865,8.6865,8.6767,8.6865,50618.8291
2005-03-01 15:10:00,17.73,17.74,17.73,17.74,29759.421499096094,8.6865,8.6914,8.6865,8.6914,29759.4215
2005-03-01 15:15:00,17.75,17.77,17.73,17.74,31428.174106522045,8.6963,8.7061,8.6865,8.6914,31428.1741
2005-03-01 15:20:00,17.73,17.73,17.73,17.73,34765.679321373944,8.6865,8.6865,8.6865,8.6865,34765.6793
2005-03-01 15:25:00,17.73,17.73,17.72,17.73,87331.38645529134,8.6865,8.6865,8.6816,8.6865,87331.3865
2005-03-01 15:30:00,17.73,17.74,17.73,17.74,38937.560839938815,8.6865,8.6914,8.6865,8.6914,38937.5608
2005-03-01 15:35:00,17.74,17.75,17.72,17.72,88165.76275900431,8.6914,8.6963,8.6816,8.6816,88165.7628
2005-03-01 15:40:00,17.72,17.72,17.67,17.69,72590.73842302879,8.6816,8.6816,8.6571,8.6669,72590.7384
2005-03-01 15:45:00,17.69,17.72,17.69,17.71,41718.81518564873,8.6669,8.6816,8.6669,8.6767,41718.8152
2005-03-01 15:50:00,17.72,17.73,17.71,17.73,57571.96495619525,8.6816,8.6865,8.6767,8.6865,57571.965
2005-03-01 15:55:00,17.73,17.73,17.66,17.72,126268.94729523016,8.6865,8.6865,8.6522,8.6816,126268.9473
2005-03-02 09:30:00,17.73,17.91,17.73,17.88,153803.36531775832,8.6865,8.7747,8.6865,8.76,153803.3653
2005-03-02 09:35:00,17.88,17.96,17.86,17.91,94562.64775413711,8.76,8.7992,8.7502,8.7747,94562.6478
2005-03-02 09:40:00,17.92,17.97,17.89,17.97,128493.95077179807,8.7796,8.8041,8.7649,8.8041,128493.9508
2005-03-02 09:45:00,17.96,17.97,17.95,17.95,84272.00667501043,8.7992,8.8041,8.7943,8.7943,84272.0067
2005-03-02 09:50:00,17.95,17.95,17.93,17.94,77040.74537616466,8.7943,8.7943,8.7845,8.7894,77040.7454
2005-03-02 09:55:00,17.93,17.97,17.93,17.97,157975.2468363232,8.7845,8.8041,8.7845,8.8041,157975.2468
2005-03-02 10:00:00,17.97,18.07,17.97,18.05,351272.4238631623,8.8041,8.8531,8.8041,8.8433,351272.4239
2005-03-02 10:05:00,18.04,18.05,17.98,17.99,112362.67556668058,8.8384,8.8433,8.809,8.8139,112362.6756
2005-03-02 10:10:00,18.0,18.03,18.0,18.02,40606.313447364766,8.8188,8.8335,8.8188,8.8286,40606.3134
2005-03-02 10:15:00,18.02,18.04,18.01,18.03,67306.35516617996,8.8286,8.8384,8.8237,8.8335,67306.3552
2005-03-02 10:20:00,18.04,18.07,18.03,18.04,96231.40036156308,8.8384,8.8531,8.8335,8.8384,96231.4004
2005-03-02 10:25:00,18.04,18.06,18.0,18.0,40884.43888193576,8.8384,8.8482,8.8188,8.8188,40884.4389
2005-03-02 10:30:00,18.01,18.06,18.01,18.03,185231.5394242804,8.8237,8.8482,8.8237,8.8335,185231.5394
2005-03-02 10:35:00,18.04,18.07,18.02,18.02,49228.20191906551,8.8384,8.8531,8.8286,8.8286,49228.2019
2005-03-02 10:40:00,18.02,18.03,18.01,18.02,53956.33430677236,8.8286,8.8335,8.8237,8.8286,53956.3343
2005-03-02 10:45:00,18.01,18.05,18.01,18.05,48393.82561535253,8.8237,8.8433,8.8237,8.8433,48393.8256
2005-03-02 10:50:00,18.05,18.05,18.04,18.05,33096.92671394799,8.8433,8.8433,8.8384,8.8433,33096.9267
2005-03-02 10:55:00,18.05,18.12,18.05,18.11,162147.12835488806,8.8433,8.8776,8.8433,8.8727,162147.1284
2005-03-02 11:00:00,18.11,18.15,18.09,18.13,53121.958003059386,8.8727,8.8923,8.8629,8.8825,53121.958
2005-03-02 11:05:00,18.12,18.13,18.09,18.1,47003.19844249757,8.8776,8.8825,8.8629,8.8678,47003.1984
2005-03-02 11:10:00,18.1,18.17,18.09,18.14,96509.52579613408,8.8678,8.9021,8.8629,8.8874,96509.5258
2005-03-02 11:15:00,18.14,18.18,18.05,18.05,167153.38617716593,8.8874,8.907,8.8433,8.8433,167153.3862
2005-03-02 11:20:00,18.05,18.08,18.05,18.06,40050.06257822278,8.8433,8.858,8.8433,8.8482,40050.0626
2005-03-02 11:25:00,18.06,18.1,18.06,18.1,83993.88124043944,8.8482,8.8678,8.8482,8.8678,83993.8812
2005-03-02 11:30:00,18.09,18.11,18.09,18.1,71478.23668474483,8.8629,8.8727,8.8629,8.8678,71478.2367
2005-03-02 11:35:00,18.1,18.11,18.1,18.1,90947.01710471424,8.8678,8.8727,8.8678,8.8678,90947.0171
2005-03-02 11:40:00,18.1,18.1,18.07,18.07,46725.07300792658,8.8678,8.8678,8.8531,8.8531,46725.073
2005-03-02 11:45:00,18.07,18.09,18.06,18.06,40884.43888193576,8.8531,8.8629,8.8482,8.8482,40884.4389
2005-03-02 11:50:00,18.05,18.06,18.02,18.04,98734.529272702,8.8433,8.8482,8.8286,8.8384,98734.5293
2005-03-02 11:55:00,18.04,18.07,18.04,18.06,42553.19148936171,8.8384,8.8531,8.8384,8.8482,42553.1915
2005-03-02 12:00:00,18.06,18.06,18.02,18.02,33096.92671394799,8.8482,8.8482,8.8286,8.8286,33096.9267
2005-03-02 12:05:00,18.02,18.03,18.02,18.02,8343.763037129745,8.8286,8.8335,8.8286,8.8286,8343.763
2005-03-02 12:10:00,18.02,18.03,18.0,18.03,20025.03128911139,8.8286,8.8335,8.8188,8.8335,20025.0313
2005-03-02 12:15:00,18.03,18.03,18.01,18.01,17521.902377972467,8.8335,8.8335,8.8237,8.8237,17521.9024
2005-03-02 12:20:00,18.01,18.01,18.0,18.0,11403.142817410651,8.8237,8.8237,8.8188,8.8188,11403.1428
2005-03-02 12:25:00,18.0,18.0,17.97,17.98,24475.03824224725,8.8188,8.8188,8.8041,8.809,24475.0382
2005-03-02 12:30:00,17.98,17.98,17.95,17.97,42553.19148936171,8.809,8.809,8.7943,8.8041,42553.1915
2005-03-02 12:35:00,17.97,17.97,17.97,17.97,44500.06953135865,8.8041,8.8041,8.8041,8.8041,44500.0695
2005-03-02 12:40:00,17.97,17.98,17.96,17.98,25309.41454596023,8.8041,8.809,8.7992,8.809,25309.4145
2005-03-02 12:45:00,17.98,17.99,17.98,17.98,12515.64455569462,8.809,8.8139,8.809,8.809,12515.6446
2005-03-02 12:50:00,17.98,17.98,17.98,17.98,16965.651508830484,8.809,8.809,8.809,8.809,16965.6515
2005-03-02 12:55:00,17.98,18.03,17.98,18.03,65637.602558754,8.809,8.8335,8.809,8.8335,65637.6026
2005-03-02 13:00:00,18.03,18.03,18.02,18.03,23084.4110693923,8.8335,8.8335,8.8286,8.8335,23084.4111
2005-03-02 13:05:00,18.03,18.03,18.02,18.02,43943.81866221666,8.8335,8.8335,8.8286,8.8286,43943.8187
2005-03-02 13:10:00,18.02,18.03,18.02,18.03,38103.18453622584,8.8286,8.8335,8.8286,8.8335,38103.1845
2005-03-02 13:15:00,18.03,18.03,18.02,18.02,40884.43888193576,8.8335,8.8335,8.8286,8.8286,40884.4389
2005-03-02 13:20:00,18.02,18.02,18.01,18.01,23640.66193853428,8.8286,8.8286,8.8237,8.8237,23640.6619
2005-03-02 13:25:00,18.01,18.05,18.01,18.05,43109.442358503686,8.8237,8.8433,8.8237,8.8433,43109.4424
2005-03-02 13:30:00,18.05,18.06,18.05,18.06,28646.91976081213,8.8433,8.8482,8.8433,8.8482,28646.9198
2005-03-02 13:35:00,18.06,18.08,18.06,18.07,28646.91976081213,8.8482,8.858,8.8482,8.8531,28646.9198
2005-03-02 13:40:00,18.07,18.07,18.03,18.03,29759.421499096094,8.8531,8.8531,8.8335,8.8335,29759.4215
2005-03-02 13:45:00,18.03,18.03,18.01,18.02,24753.163676818247,8.8335,8.8335,8.8237,8.8286,24753.1637
2005-03-02 13:50:00,18.03,18.04,17.98,17.98,83159.50493672647,8.8335,8.8384,8.809,8.809,83159.5049
2005-03-02 13:55:00,17.97,18.02,17.97,18.0,52287.58169934641,8.8041,8.8286,8.8041,8.8188,52287.5817
2005-03-02 14:00:00,18.0,18.04,18.0,18.03,23640.66193853428,8.8188,8.8384,8.8188,8.8335,23640.6619
2005-03-02 14:05:00,18.03,18.04,18.01,18.02,44778.19496592964,8.8335,8.8384,8.8237,8.8286,44778.195
2005-03-02 14:10:00,18.01,18.01,17.99,17.99,46725.07300792658,8.8237,8.8237,8.8139,8.8139,46725.073
2005-03-02 14:15:00,17.99,18.0,17.98,17.98,40050.06257822278,8.8139,8.8188,8.809,8.809,40050.0626
2005-03-02 14:20:00,17.98,17.99,17.98,17.99,38659.43540536783,8.809,8.8139,8.809,8.8139,38659.4354
2005-03-02 14:25:00,17.99,18.0,17.96,17.97,29759.421499096094,8.8139,8.8188,8.7992,8.8041,29759.4215
2005-03-02 14:30:00,17.97,17.99,17.94,17.95,22528.16020025032,8.8041,8.8139,8.7894,8.7943,22528.1602
2005-03-02 14:35:00,17.94,17.95,17.9,17.93,86218.88471700737,8.7894,8.7943,8.7698,8.7845,86218.8847
2005-03-02 14:40:00,17.93,17.95,17.93,17.94,56181.33778334029,8.7845,8.7943,8.7845,8.7894,56181.3378
2005-03-02 14:45:00,17.94,17.96,17.93,17.95,94006.39688499512,8.7894,8.7992,8.7845,8.7943,94006.3969
2005-03-02 14:50:00,17.95,17.99,17.95,17.99,64246.97538589904,8.7943,8.8139,8.7943,8.8139,64246.9754
2005-03-02 14:55:00,17.99,18.08,17.98,18.01,56737.58865248227,8.8139,8.858,8.809,8.8237,56737.5887
2005-03-02 15:00:00,18.01,18.04,18.01,18.02,61187.59560561814,8.8237,8.8384,8.8237,8.8286,61187.5956
2005-03-02 15:05:00,18.02,18.06,18.02,18.06,82325.12863301349,8.8286,8.8482,8.8286,8.8482,82325.1286
2005-03-02 15:10:00,18.06,18.06,18.04,18.04,59796.968432763184,8.8482,8.8482,8.8384,8.8384,59796.9684
2005-03-02 15:15:00,18.04,18.04,18.03,18.04,31984.424975664027,8.8384,8.8384,8.8335,8.8384,31984.425
2005-03-02 15:20:00,18.04,18.07,18.03,18.06,89000.1390627173,8.8384,8.8531,8.8335,8.8482,89000.1391
2005-03-02 15:25:00,18.06,18.07,18.06,18.06,27812.54345709916,8.8482,8.8531,8.8482,8.8482,27812.5435
2005-03-02 15:30:00,18.07,18.09,18.05,18.06,57293.83952162426,8.8531,8.8629,8.8433,8.8482,57293.8395
2005-03-02 15:35:00,18.06,18.06,18.03,18.04,36156.3064942289,8.8482,8.8482,8.8335,8.8384,36156.3065
2005-03-02 15:40:00,18.04,18.06,18.03,18.06,78987.6234181616,8.8384,8.8482,8.8335,8.8482,78987.6234
2005-03-02 15:45:00,18.06,18.07,18.06,18.07,84272.00667501043,8.8482,8.8531,8.8482,8.8531,84272.0067
2005-03-02 15:50:00,18.07,18.07,18.05,18.06,62300.0973439021,8.8531,8.8531,8.8433,8.8482,62300.0973
2005-03-02 15:55:00,18.06,18.06,17.98,17.98,131831.45598665,8.8482,8.8482,8.809,8.809,131831.456
2005-03-03 09:30:00,18.01,18.2,18.01,18.2,112918.92643582256,8.8237,8.9168,8.8237,8.9168,112918.9264
2005-03-03 09:35:00,18.19,18.19,18.12,18.12,77318.87081073565,8.9119,8.9119,8.8776,8.8776,77318.8708
2005-03-03 09:40:00,18.12,18.22,18.1,18.2,62021.97190933112,8.8776,8.9266,8.8678,8.9168,62021.9719
2005-03-03 09:45:00,18.21,18.23,18.19,18.23,79821.99972187457,8.9217,8.9315,8.9119,8.9315,79821.9997
2005-03-03 09:50:00,18.22,18.22,18.19,18.2,119872.06230009736,8.9266,8.9266,8.9119,8.9168,119872.0623
2005-03-03 09:55:00,18.19,18.19,18.18,18.18,73703.24016131276,8.9119,8.9119,8.907,8.907,73703.2402
2005-03-03 10:00:00,18.19,18.19,18.14,18.14,127937.69990265612,8.9119,8.9119,8.8874,8.8874,127937.6999
2005-03-03 10:05:00,18.15,18.21,18.15,18.18,61743.846474760125,8.8923,8.9217,8.8923,8.907,61743.8465
2005-03-03 10:10:00,18.18,18.18,18.17,18.17,10012.515644555697,8.907,8.907,8.9021,8.9021,10012.5156
2005-03-03 10:15:00,18.17,18.17,18.15,18.16,35600.05562508692,8.9021,8.9021,8.8923,8.8972,35600.0556
2005-03-03 10:20:00,18.16,18.17,18.11,18.11,58128.21582533723,8.8972,8.9021,8.8727,8.8727,58128.2158
2005-03-03 10:25:00,18.11,18.12,18.09,18.12,87331.38645529134,8.8727,8.8776,8.8629,8.8776,87331.3865
2005-03-03 10:30:00,18.11,18.16,18.11,18.16,52009.45626477542,8.8727,8.8972,8.8727,8.8972,52009.4563
2005-03-03 10:35:00,18.16,18.16,18.14,18.15,28925.04519538312,8.8972,8.8972,8.8874,8.8923,28925.0452
2005-03-03 10:40:00,18.15,18.15,18.14,18.15,27256.29258795717,8.8923,8.8923,8.8874,8.8923,27256.2926
2005-03-03 10:45:00,18.15,18.16,18.14,18.16,65359.47712418301,8.8923,8.8972,8.8874,8.8972,65359.4771
2005-03-03 10:50:00,18.15,18.16,18.15,18.15,60353.21930190516,8.8923,8.8972,8.8923,8.8923,60353.2193
2005-03-03 10:55:00,18.15,18.16,18.15,18.15,49506.327353636494,8.8923,8.8972,8.8923,8.8923,49506.3274
2005-03-03 11:00:00,18.15,18.15,18.07,18.08,48115.70018078154,8.8923,8.8923,8.8531,8.858,48115.7002
2005-03-03 11:05:00,18.08,18.09,18.06,18.06,31706.299541093034,8.858,8.8629,8.8482,8.8482,31706.2995
2005-03-03 11:10:00,18.06,18.1,18.06,18.1,26421.916284244195,8.8482,8.8678,8.8482,8.8678,26421.9163
2005-03-03 11:15:00,18.1,18.1,18.07,18.08,61187.59560561814,8.8678,8.8678,8.8531,8.858,61187.5956
2005-03-03 11:20:00,18.07,18.1,18.07,18.09,48950.07648449451,8.8531,8.8678,8.8531,8.8629,48950.0765
2005-03-03 11:25:00,18.09,18.1,18.08,18.08,26700.041718815188,8.8629,8.8678,8.858,8.858,26700.0417
2005-03-03 11:30:00,18.08,18.08,18.05,18.07,23084.4110693923,8.858,8.858,8.8433,8.8531,23084.4111
2005-03-03 11:35:00,18.07,18.07,18.05,18.05,39493.8117090808,8.8531,8.8531,8.8433,8.8433,39493.8117
2005-03-03 11:40:00,18.05,18.05,18.05,18.05,16131.275205117508,8.8433,8.8433,8.8433,8.8433,16131.2752
2005-03-03 11:45:00,18.05,18.05,17.98,17.98,76206.36907245168,8.8433,8.8433,8.809,8.809,76206.3691
2005-03-03 11:50:00,17.98,18.0,17.97,17.97,44500.06953135865,8.809,8.8188,8.8041,8.8041,44500.0695
2005-03-03 11:55:00,17.97,17.97,17.92,17.95,44500.06953135865,8.8041,8.8041,8.7796,8.7943,44500.0695
2005-03-03 12:00:00,17.95,17.96,17.93,17.93,48115.70018078154,8.7943,8.7992,8.7845,8.7845,48115.7002
2005-03-03 12:05:00,17.93,17.94,17.92,17.92,42553.19148936171,8.7845,8.7894,8.7796,8.7796,42553.1915
2005-03-03 12:10:00,17.92,17.92,17.88,17.89,48393.82561535253,8.7796,8.7796,8.76,8.7649,48393.8256
2005-03-03 12:15:00,17.89,17.89,17.88,17.88,15575.024335975526,8.7649,8.7649,8.76,8.76,15575.0243
2005-03-03 12:20:00,17.88,17.88,17.86,17.86,29481.296064525104,8.76,8.76,8.7502,8.7502,29481.2961
2005-03-03 12:25:00,17.85,17.85,17.82,17.84,32540.67584480601,8.7453,8.7453,8.7306,8.7404,32540.6758
2005-03-03 12:30:00,17.84,17.86,17.82,17.84,46168.8221387846,8.7404,8.7502,8.7306,8.7404,46168.8221
2005-03-03 12:35:00,17.84,17.84,17.83,17.83,40328.18801279378,8.7404,8.7404,8.7355,8.7355,40328.188
2005-03-03 12:40:00,17.83,17.84,17.83,17.84,40884.43888193576,8.7355,8.7404,8.7355,8.7404,40884.4389
2005-03-03 12:45:00,17.83,17.83,17.82,17.83,55625.08691419831,8.7355,8.7355,8.7306,8.7355,55625.0869
2005-03-03 12:50:00,17.83,17.83,17.83,17.83,16687.52607425949,8.7355,8.7355,8.7355,8.7355,16687.5261
2005-03-03 12:55:00,17.83,17.83,17.83,17.83,21971.90933110833,8.7355,8.7355,8.7355,8.7355,21971.9093
2005-03-03 13:00:00,17.83,17.83,17.83,17.83,24196.912807676264,8.7355,8.7355,8.7355,8.7355,24196.9128
2005-03-03 13:05:00,17.83,17.89,17.83,17.88,174940.8983451537,8.7355,8.7649,8.7355,8.76,174940.8983
2005-03-03 13:10:00,17.88,17.89,17.87,17.87,59240.7175636212,8.76,8.7649,8.7551,8.7551,59240.7176
2005-03-03 13:15:00,17.87,17.89,17.86,17.87,75371.99276873871,8.7551,8.7649,8.7502,8.7551,75371.9928
2005-03-03 13:20:00,17.87,17.87,17.86,17.86,30037.546933667087,8.7551,8.7551,8.7502,8.7502,30037.5469
2005-03-03 13:25:00,17.86,17.87,17.85,17.87,18912.529550827425,8.7502,8.7551,8.7453,8.7551,18912.5296
2005-03-03 13:30:00,17.87,17.89,17.87,17.88,21693.78389653734,8.7551,8.7649,8.7551,8.76,21693.7839
2005-03-03 13:35:00,17.88,17.88,17.88,17.88,14462.52259769156,8.76,8.76,8.76,8.76,14462.5226
2005-03-03 13:40:00,17.88,17.89,17.88,17.89,20025.03128911139,8.76,8.7649,8.76,8.7649,20025.0313
2005-03-03 13:45:00,17.88,17.89,17.88,17.88,11681.268251981644,8.76,8.7649,8.76,8.76,11681.2683
2005-03-03 13:50:00,17.89,17.91,17.88,17.9,233069.1141704909,8.7649,8.7747,8.76,8.7698,233069.1142
2005-03-03 13:55:00,17.9,17.92,17.89,17.9,119593.93686552635,8.7698,8.7796,8.7649,8.7698,119593.9369
2005-03-03 14:00:00,17.9,17.92,17.9,17.92,44778.19496592964,8.7698,8.7796,8.7698,8.7796,44778.195
2005-03-03 14:05:00,17.92,17.92,17.91,17.91,33931.30301766097,8.7796,8.7796,8.7747,8.7747,33931.303
2005-03-03 14:10:00,17.91,17.92,17.91,17.91,72034.48755388681,8.7747,8.7796,8.7747,8.7747,72034.4876
2005-03-03 14:15:00,17.91,17.92,17.91,17.91,68696.9823390349,8.7747,8.7796,8.7747,8.7747,68696.9823
2005-03-03 14:20:00,17.91,17.91,17.89,17.89,92615.7697121402,8.7747,8.7747,8.7649,8.7649,92615.7697
2005-03-03 14:25:00,17.89,17.91,17.89,17.91,44221.94409678766,8.7649,8.7747,8.7649,8.7747,44221.9441
2005-03-03 14:30:00,17.92,17.92,17.91,17.91,94562.64775413711,8.7796,8.7796,8.7747,8.7747,94562.6478
2005-03-03 14:35:00,17.91,17.92,17.9,17.92,119593.93686552635,8.7747,8.7796,8.7698,8.7796,119593.9369
2005-03-03 14:40:00,17.92,17.93,17.9,17.9,216103.4626616604,8.7796,8.7845,8.7698,8.7698,216103.4627
2005-03-03 14:45:00,17.91,17.92,17.89,17.89,79821.99972187457,8.7747,8.7796,8.7649,8.7649,79821.9997
2005-03-03 14:50:00,17.9,17.9,17.89,17.89,46725.07300792658,8.7698,8.7698,8.7649,8.7649,46725.073
2005-03-03 14:55:00,17.9,17.93,17.89,17.92,48393.82561535253,8.7698,8.7845,8.7649,8.7796,48393.8256
2005-03-03 15:00:00,17.92,17.92,17.91,17.91,29203.17062995411,8.7796,8.7796,8.7747,8.7747,29203.1706
2005-03-03 15:05:00,17.91,17.92,17.9,17.91,45334.44583507162,8.7747,8.7796,8.7698,8.7747,45334.4458
2005-03-03 15:10:00,17.91,17.93,17.89,17.91,110137.67209011264,8.7747,8.7845,8.7649,8.7747,110137.6721
2005-03-03 15:15:00,17.91,17.92,17.9,17.91,50896.95452649145,8.7747,8.7796,8.7698,8.7747,50896.9545
2005-03-03 15:20:00,17.91,17.96,17.91,17.95,38103.18453622584,8.7747,8.7992,8.7747,8.7943,38103.1845
2005-03-03 15:25:00,17.94,17.97,17.94,17.97,24475.03824224725,8.7894,8.8041,8.7894,8.8041,24475.0382
2005-03-03 15:30:00,17.97,17.98,17.96,17.97,50062.57822277848,8.8041,8.809,8.7992,8.8041,50062.5782
2005-03-03 15:35:00,17.97,17.98,17.96,17.97,46168.8221387846,8.8041,8.809,8.7992,8.8041,46168.8221
2005-03-03 15:40:00,17.97,18.0,17.97,17.99,81212.62689472953,8.8041,8.8188,8.8041,8.8139,81212.6269
2005-03-03 15:45:00,17.99,18.0,17.98,17.99,63134.47364761508,8.8139,8.8188,8.809,8.8139,63134.4736
2005-03-03 15:50:00,17.99,17.99,17.96,17.96,72034.48755388681,8.8139,8.8139,8.7992,8.7992,72034.4876
2005-03-03 15:55:00,17.96,17.96,17.94,17.94,58128.21582533723,8.7992,8.7992,8.7894,8.7894,58128.2158
2005-03-04 09:30:00,18.03,18.04,18.01,18.01,60631.34473647615,8.8335,8.8384,8.8237,8.8237,60631.3447
2005-03-04 09:35:00,18.01,18.01,17.96,17.97,16965.651508830484,8.8237,8.8237,8.7992,8.8041,16965.6515
2005-03-04 09:40:00,17.96,17.96,17.89,17.89,40884.43888193576,8.7992,8.7992,8.7649,8.7649,40884.4389
2005-03-04 09:45:00,17.89,17.9,17.82,17.83,73425.11472674177,8.7649,8.7698,8.7306,8.7355,73425.1147
2005-03-04 09:50:00,17.83,17.88,17.82,17.82,137950.21554721182,8.7355,8.76,8.7306,8.7306,137950.2155
2005-03-04 09:55:00,17.83,17.89,17.83,17.86,167153.38617716593,8.7355,8.7649,8.7355,8.7502,167153.3862
2005-03-04 10:00:00,17.86,17.89,17.86,17.88,154915.86705604228,8.7502,8.7649,8.7502,8.76,154915.8671
2005-03-04 10:05:00,17.89,17.91,17.88,17.89,129606.45251008206,8.7649,8.7747,8.76,8.7649,129606.4525
2005-03-04 10:10:00,17.89,17.89,17.88,17.89,200806.5637602559,8.7649,8.7649,8.76,8.7649,200806.5638
2005-03-04 10:15:00,17.9,17.91,17.9,17.9,68696.9823390349,8.7698,8.7747,8.7698,8.7698,68696.9823
2005-03-04 10:20:00,17.9,17.92,17.9,17.92,109859.54665554166,8.7698,8.7796,8.7698,8.7796,109859.5467
2005-03-04 10:25:00,17.92,17.92,17.91,17.92,67306.35516617996,8.7796,8.7796,8.7747,8.7796,67306.3552
2005-03-04 10:30:00,17.92,17.92,17.92,17.92,39215.68627450981,8.7796,8.7796,8.7796,8.7796,39215.6863
2005-03-04 10:35:00,17.92,17.92,17.92,17.92,31984.424975664027,8.7796,8.7796,8.7796,8.7796,31984.425
2005-03-04 10:40:00,17.92,17.93,17.91,17.92,20859.40759282437,8.7796,8.7845,8.7747,8.7796,20859.4076
2005-03-04 10:45:00,17.92,17.92,17.92,17.92,31984.424975664027,8.7796,8.7796,8.7796,8.7796,31984.425
2005-03-04 10:50:00,17.92,17.92,17.91,17.91,102628.28535669588,8.7796,8.7796,8.7747,8.7747,102628.2854
2005-03-04 10:55:00,17.92,17.92,17.91,17.92,38381.30997079684,8.7796,8.7796,8.7747,8.7796,38381.31
2005-03-04 11:00:00,17.92,17.92,17.91,17.91,138784.59185092477,8.7796,8.7796,8.7747,8.7747,138784.5919
2005-03-04 11:05:00,17.91,17.93,17.91,17.93,92615.7697121402,8.7747,8.7845,8.7747,8.7845,92615.7697
2005-03-04 11:10:00,17.93,17.94,17.92,17.94,115978.30621610348,8.7845,8.7894,8.7796,8.7894,115978.3062
2005-03-04 11:15:00,17.93,17.96,17.93,17.95,155750.24335975526,8.7845,8.7992,8.7845,8.7943,155750.2434
2005-03-04 11:20:00,17.95,17.96,17.94,17.96,76762.61994159367,8.7943,8.7992,8.7894,8.7992,76762.6199
2005-03-04 11:25:00,17.96,17.98,17.96,17.98,147128.3548880545,8.7992,8.809,8.7992,8.809,147128.3549
2005-03-04 11:30:00,17.98,17.98,17.97,17.98,100403.28188012796,8.809,8.809,8.8041,8.809,100403.2819
2005-03-04 11:35:00,17.97,17.98,17.97,17.97,59796.968432763184,8.8041,8.809,8.8041,8.8041,59796.9684
2005-03-04 11:40:00,17.97,17.97,17.96,17.97,18912.529550827425,8.8041,8.8041,8.7992,8.8041,18912.5296
2005-03-04 11:45:00,17.96,17.98,17.96,17.98,14740.648032262552,8.7992,8.809,8.7992,8.809,14740.648
2005-03-04 11:50:00,17.98,18.01,17.98,18.01,51453.20539563344,8.809,8.8237,8.809,8.8237,51453.2054
2005-03-04 11:55:00,18.01,18.02,18.01,18.02,26421.916284244195,8.8237,8.8286,8.8237,8.8286,26421.9163
2005-03-04 12:00:00,18.01,18.02,18.01,18.02,22250.034765679324,8.8237,8.8286,8.8237,8.8286,22250.0348
2005-03-04 12:05:00,18.02,18.05,18.02,18.05,55903.2123487693,8.8286,8.8433,8.8286,8.8433,55903.2123
2005-03-04 12:10:00,18.05,18.06,18.05,18.05,67306.35516617996,8.8433,8.8482,8.8433,8.8433,67306.3552
2005-03-04 12:15:00,18.05,18.06,18.05,18.06,26143.790849673205,8.8433,8.8482,8.8433,8.8482,26143.7908
2005-03-04 12:20:00,18.06,18.07,18.06,18.07,25587.539980531223,8.8482,8.8531,8.8482,8.8531,25587.54
2005-03-04 12:25:00,18.07,18.07,18.05,18.05,43387.56779307468,8.8531,8.8531,8.8433,8.8433,43387.5678
2005-03-04 12:30:00,18.05,18.05,18.05,18.05,55068.83604505633,8.8433,8.8433,8.8433,8.8433,55068.836
2005-03-04 12:35:00,18.05,18.05,18.05,18.05,36712.557363370885,8.8433,8.8433,8.8433,8.8433,36712.5574
2005-03-04 12:40:00,18.05,18.06,18.05,18.06,24475.03824224725,8.8433,8.8482,8.8433,8.8482,24475.0382
2005-03-04 12:45:00,18.06,18.06,18.05,18.06,56181.33778334029,8.8482,8.8482,8.8433,8.8482,56181.3378
2005-03-04 12:50:00,18.06,18.07,18.06,18.06,48115.70018078154,8.8482,8.8531,8.8482,8.8482,48115.7002
2005-03-04 12:55:00,18.06,18.07,18.06,18.06,16409.4006396885,8.8482,8.8531,8.8482,8.8482,16409.4006
2005-03-04 13:00:00,18.07,18.07,18.06,18.06,49506.327353636494,8.8531,8.8531,8.8482,8.8482,49506.3274
2005-03-04 13:05:00,18.06,18.06,18.04,18.04,66193.85342789599,8.8482,8.8482,8.8384,8.8384,66193.8534
2005-03-04 13:10:00,18.04,18.04,18.04,18.04,15575.024335975526,8.8384,8.8384,8.8384,8.8384,15575.0243
2005-03-04 13:15:00,18.04,18.04,18.04,18.04,10012.515644555697,8.8384,8.8384,8.8384,8.8384,10012.5156
2005-03-04 13:20:00,18.04,18.05,18.04,18.05,19468.780419969407,8.8384,8.8433,8.8384,8.8433,19468.7804
2005-03-04 13:25:00,18.04,18.05,18.04,18.04,33653.17758308998,8.8384,8.8433,8.8384,8.8384,33653.1776
2005-03-04 13:30:00,18.04,18.04,18.03,18.03,31428.174106522045,8.8384,8.8384,8.8335,8.8335,31428.1741
2005-03-04 13:35:00,18.03,18.03,18.03,18.03,20025.03128911139,8.8335,8.8335,8.8335,8.8335,20025.0313
2005-03-04 13:40:00,18.03,18.03,18.02,18.02,27812.54345709916,8.8335,8.8335,8.8286,8.8286,27812.5435
2005-03-04 13:45:00,18.02,18.03,18.02,18.03,54234.45974134335,8.8286,8.8335,8.8286,8.8335,54234.4597
2005-03-04 13:50:00,18.03,18.05,18.03,18.05,61743.846474760125,8.8335,8.8433,8.8335,8.8433,61743.8465
2005-03-04 13:55:00,18.05,18.06,18.05,18.06,38937.560839938815,8.8433,8.8482,8.8433,8.8482,38937.5608
2005-03-04 14:00:00,18.06,18.06,18.06,18.06,60075.09386733417,8.8482,8.8482,8.8482,8.8482,60075.0939
2005-03-04 14:05:00,18.06,18.06,18.06,18.06,29481.296064525104,8.8482,8.8482,8.8482,8.8482,29481.2961
2005-03-04 14:10:00,18.06,18.06,18.04,18.04,34765.679321373944,8.8482,8.8482,8.8384,8.8384,34765.6793
2005-03-04 14:15:00,18.05,18.05,18.02,18.02,38937.560839938815,8.8433,8.8433,8.8286,8.8286,38937.5608
2005-03-04 14:20:00,18.02,18.02,18.02,18.02,18634.40411625643,8.8286,8.8286,8.8286,8.8286,18634.4041
2005-03-04 14:25:00,18.02,18.02,18.01,18.01,32818.801279377,8.8286,8.8286,8.8237,8.8237,32818.8013
2005-03-04 14:30:00,18.01,18.02,18.01,18.02,44778.19496592964,8.8237,8.8286,8.8237,8.8286,44778.195
2005-03-04 14:35:00,18.02,18.05,18.02,18.02,55346.96147962732,8.8286,8.8433,8.8286,8.8286,55346.9615
2005-03-04 14:40:00,18.02,18.04,18.02,18.04,32262.550410235017,8.8286,8.8384,8.8286,8.8384,32262.5504
2005-03-04 14:45:00,18.04,18.06,18.04,18.06,15018.773466833543,8.8384,8.8482,8.8384,8.8482,15018.7735
2005-03-04 14:50:00,18.06,18.07,18.06,18.06,12515.64455569462,8.8482,8.8531,8.8482,8.8482,12515.6446
2005-03-04 14:55:00,18.07,18.07,18.06,18.07,15018.773466833543,8.8531,8.8531,8.8482,8.8531,15018.7735
2005-03-04 15:00:00,18.06,18.07,18.06,18.06,21971.90933110833,8.8482,8.8531,8.8482,8.8482,21971.9093
2005-03-04 15:05:00,18.07,18.07,18.06,18.07,35043.80475594493,8.8531,8.8531,8.8482,8.8531,35043.8048
2005-03-04 15:10:00,18.07,18.07,18.06,18.06,33375.05214851898,8.8531,8.8531,8.8482,8.8482,33375.0521
2005-03-04 15:15:00,18.07,18.07,18.06,18.06,30593.79780280907,8.8531,8.8531,8.8482,8.8482,30593.7978
2005-03-04 15:20:00,18.06,18.07,18.06,18.06,28925.04519538312,8.8482,8.8531,8.8482,8.8482,28925.0452
2005-03-04 15:25:00,18.06,18.06,18.06,18.06,45612.57126964261,8.8482,8.8482,8.8482,8.8482,45612.5713
2005-03-04 15:30:00,18.06,18.07,18.06,18.06,62021.97190933112,8.8482,8.8531,8.8482,8.8482,62021.9719
2005-03-04 15:35:00,18.07,18.07,18.06,18.06,67306.35516617996,8.8531,8.8531,8.8482,8.8482,67306.3552
2005-03-04 15:40:00,18.06,18.06,18.05,18.06,64525.100820470034,8.8482,8.8482,8.8433,8.8482,64525.1008
2005-03-04 15:45:00,18.05,18.06,18.03,18.05,77596.99624530664,8.8433,8.8482,8.8335,8.8433,77596.9962
2005-03-04 15:50:00,18.06,18.06,18.03,18.03,40884.43888193576,8.8482,8.8482,8.8335,8.8335,40884.4389
2005-03-04 15:55:00,18.03,18.03,17.98,18.02,110693.92295925465,8.8335,8.8335,8.809,8.8286,110693.923
2005-03-07 09:30:00,18.01,18.18,18.01,18.16,118203.3096926714,8.8237,8.907,8.8237,8.8972,118203.3097
2005-03-07 09:35:00,18.17,18.28,18.16,18.24,50618.82909192046,8.9021,8.956,8.8972,8.9364,50618.8291
2005-03-07 09:40:00,18.24,18.29,18.23,18.25,52287.58169934641,8.9364,8.9609,8.9315,8.9413,52287.5817
2005-03-07 09:45:00,18.25,18.25,18.18,18.18,49506.327353636494,8.9413,8.9413,8.907,8.907,49506.3274
2005-03-07 09:50:00,18.18,18.18,18.11,18.13,26978.16715338618,8.907,8.907,8.8727,8.8825,26978.1672
2005-03-07 09:55:00,18.13,18.19,18.13,18.17,20581.28215825337,8.8825,8.9119,8.8825,8.9021,20581.2822
2005-03-07 10:00:00,18.18,18.18,18.14,18.16,29203.17062995411,8.907,8.907,8.8874,8.8972,29203.1706
2005-03-07 10:05:00,18.16,18.21,18.16,18.2,27534.418022528163,8.8972,8.9217,8.8972,8.9168,27534.418
2005-03-07 10:10:00,18.2,18.22,18.12,18.12,73146.98929217078,8.9168,8.9266,8.8776,8.8776,73146.9893
2005-03-07 10:15:00,18.12,18.14,18.11,18.11,30315.67236823808,8.8776,8.8874,8.8727,8.8727,30315.6724
2005-03-07 10:20:00,18.11,18.12,18.11,18.12,20859.40759282437,8.8727,8.8776,8.8727,8.8776,20859.4076
2005-03-07 10:25:00,18.11,18.12,18.11,18.11,37825.05910165485,8.8727,8.8776,8.8727,8.8727,37825.0591
2005-03-07 10:30:00,18.11,18.15,18.11,18.14,48115.70018078154,8.8727,8.8923,8.8727,8.8874,48115.7002
2005-03-07 10:35:00,18.14,18.15,18.14,18.15,29481.296064525104,8.8874,8.8923,8.8874,8.8923,29481.2961
2005-03-07 10:40:00,18.15,18.2,18.15,18.2,77040.74537616466,8.8923,8.9168,8.8923,8.9168,77040.7454
2005-03-07 10:45:00,18.2,18.25,18.2,18.24,54512.58517591434,8.9168,8.9413,8.9168,8.9364,54512.5852
2005-03-07 10:50:00,18.24,18.26,18.24,18.24,72868.86385759979,8.9364,8.9462,8.9364,8.9364,72868.8639
2005-03-07 10:55:00,18.23,18.25,18.23,18.25,61465.72104018913,8.9315,8.9413,8.9315,8.9413,61465.721
2005-03-07 11:00:00,18.26,18.26,18.25,18.25,31706.299541093034,8.9462,8.9462,8.9413,8.9413,31706.2995
2005-03-07 11:05:00,18.25,18.26,18.25,18.26,40050.06257822278,8.9413,8.9462,8.9413,8.9462,40050.0626
2005-03-07 11:10:00,18.26,18.31,18.26,18.31,71756.36211931582,8.9462,8.9707,8.9462,8.9707,71756.3621
2005-03-07 11:15:00,18.31,18.32,18.3,18.32,71200.11125017384,8.9707,8.9756,8.9658,8.9756,71200.1113
2005-03-07 11:20:00,18.32,18.33,18.31,18.33,52009.45626477542,8.9756,8.9805,8.9707,8.9805,52009.4563
2005-03-07 11:25:00,18.32,18.32,18.32,18.32,48115.70018078154,8.9756,8.9756,8.9756,8.9756,48115.7002
2005-03-07 11:30:00,18.32,18.32,18.29,18.3,55903.2123487693,8.9756,8.9756,8.9609,8.9658,55903.2123
2005-03-07 11:35:00,18.31,18.32,18.29,18.29,25865.66541510221,8.9707,8.9756,8.9609,8.9609,25865.6654
2005-03-07 11:40:00,18.29,18.3,18.27,18.3,30037.546933667087,8.9609,8.9658,8.9511,8.9658,30037.5469
2005-03-07 11:45:00,18.31,18.31,18.27,18.3,16131.275205117508,8.9707,8.9707,8.9511,8.9658,16131.2752
2005-03-07 11:50:00,18.29,18.3,18.27,18.27,19746.9058545404,8.9609,8.9658,8.9511,8.9511,19746.9059
2005-03-07 11:55:00,18.27,18.3,18.27,18.28,25031.28911138924,8.9511,8.9658,8.9511,8.956,25031.2891
2005-03-07 12:00:00,18.27,18.31,18.27,18.29,37546.93366708386,8.9511,8.9707,8.9511,8.9609,37546.9337
2005-03-07 12:05:00,18.3,18.31,18.29,18.29,20303.156723682383,8.9658,8.9707,8.9609,8.9609,20303.1567
2005-03-07 12:10:00,18.29,18.34,18.29,18.34,46446.94757335559,8.9609,8.9854,8.9609,8.9854,46446.9476
2005-03-07 12:15:00,18.34,18.37,18.34,18.37,32262.550410235017,8.9854,9.0001,8.9854,9.0001,32262.5504
2005-03-07 12:20:00,18.37,18.38,18.37,18.38,62856.34821304409,9.0001,9.005,9.0001,9.005,62856.3482
2005-03-07 12:25:00,18.38,18.42,18.38,18.41,69253.2332081769,9.005,9.0246,9.005,9.0197,69253.2332
2005-03-07 12:30:00,18.41,18.43,18.4,18.43,144347.10054234462,9.0197,9.0295,9.0148,9.0295,144347.1005
2005-03-07 12:35:00,18.43,18.5,18.43,18.49,115422.05534696148,9.0295,9.0637,9.0295,9.0588,115422.0553
2005-03-07 12:40:00,18.49,18.52,18.49,18.52,120428.31316923934,9.0588,9.0735,9.0588,9.0735,120428.3132
2005-03-07 12:45:00,18.51,18.51,18.49,18.49,34487.553886802954,9.0686,9.0686,9.0588,9.0588,34487.5539
2005-03-07 12:50:00,18.49,18.5,18.48,18.49,58962.59212905021,9.0588,9.0637,9.054,9.0588,58962.5921
2005-03-07 12:55:00,18.48,18.5,18.48,18.5,36712.557363370885,9.054,9.0637,9.054,9.0637,36712.5574
2005-03-07 13:00:00,18.5,18.53,18.5,18.53,58684.46669447921,9.0637,9.0784,9.0637,9.0784,58684.4667
2005-03-07 13:05:00,18.53,18.53,18.48,18.48,68975.10777360591,9.0784,9.0784,9.054,9.054,68975.1078
2005-03-07 13:10:00,18.48,18.51,18.48,18.5,40884.43888193576,9.054,9.0686,9.054,9.0637,40884.4389
2005-03-07 13:15:00,18.5,18.51,18.48,18.49,43109.442358503686,9.0637,9.0686,9.054,9.0588,43109.4424
2005-03-07 13:20:00,18.49,18.52,18.48,18.52,96787.65123070506,9.0588,9.0735,9.054,9.0735,96787.6512
2005-03-07 13:25:00,18.52,18.52,18.51,18.52,34209.42845223196,9.0735,9.0735,9.0686,9.0735,34209.4285
2005-03-07 13:30:00,18.52,18.59,18.52,18.57,58128.21582533723,9.0735,9.1078,9.0735,9.098,58128.2158
2005-03-07 13:35:00,18.57,18.58,18.55,18.56,48671.95104992352,9.098,9.1029,9.0882,9.0931,48671.951
2005-03-07 13:40:00,18.55,18.56,18.55,18.55,20303.156723682383,9.0882,9.0931,9.0882,9.0882,20303.1567
2005-03-07 13:45:00,18.54,18.54,18.52,18.52,10012.515644555697,9.0833,9.0833,9.0735,9.0735,10012.5156
2005-03-07 13:50:00,18.52,18.56,18.52,18.53,52565.7071339174,9.0735,9.0931,9.0735,9.0784,52565.7071
2005-03-07 13:55:00,18.53,18.57,18.53,18.57,24475.03824224725,9.0784,9.098,9.0784,9.098,24475.0382
2005-03-07 14:00:00,18.58,18.6,18.57,18.59,85106.38297872341,9.1029,9.1127,9.098,9.1078,85106.383
2005-03-07 14:05:00,18.59,18.59,18.57,18.57,40606.313447364766,9.1078,9.1078,9.098,9.098,40606.3134
2005-03-07 14:10:00,18.57,18.59,18.57,18.57,57850.09039076624,9.098,9.1078,9.098,9.098,57850.0904
2005-03-07 14:15:00,18.57,18.59,18.54,18.54,80656.37602558755,9.098,9.1078,9.0833,9.0833,80656.376
2005-03-07 14:20:00,18.54,18.55,18.52,18.53,107078.29230983174,9.0833,9.0882,9.0735,9.0784,107078.2923
2005-03-07 14:25:00,18.52,18.54,18.51,18.51,89834.51536643026,9.0735,9.0833,9.0686,9.0686,89834.5154
2005-03-07 14:30:00,18.52,18.58,18.51,18.55,172437.76943401474,9.0735,9.1029,9.0686,9.0882,172437.7694
2005-03-07 14:35:00,18.55,18.55,18.51,18.51,58684.46669447921,9.0882,9.0882,9.0686,9.0686,58684.4667
2005-03-07 14:40:00,18.51,18.55,18.51,18.53,57850.09039076624,9.0686,9.0882,9.0686,9.0784,57850.0904
2005-03-07 14:45:00,18.53,18.53,18.52,18.53,28090.668891670142,9.0784,9.0784,9.0735,9.0784,28090.6689
2005-03-07 14:50:00,18.52,18.52,18.52,18.52,21693.78389653734,9.0735,9.0735,9.0735,9.0735,21693.7839
2005-03-07 14:55:00,18.52,18.54,18.51,18.51,88722.0136281463,9.0735,9.0833,9.0686,9.0686,88722.0136
2005-03-07 15:00:00,18.51,18.51,18.5,18.51,60075.09386733417,9.0686,9.0686,9.0637,9.0686,60075.0939
2005-03-07 15:05:00,18.5,18.5,18.49,18.5,33653.17758308998,9.0637,9.0637,9.0588,9.0637,33653.1776
2005-03-07 15:10:00,18.5,18.5,18.47,18.48,110137.67209011264,9.0637,9.0637,9.0491,9.054,110137.6721
2005-03-07 15:15:00,18.47,18.48,18.46,18.46,138506.4664163538,9.0491,9.054,9.0442,9.0442,138506.4664
2005-03-07 15:20:00,18.46,18.47,18.46,18.47,132109.581421221,9.0442,9.0491,9.0442,9.0491,132109.5814
2005-03-07 15:25:00,18.47,18.47,18.44,18.44,75371.99276873871,9.0491,9.0491,9.0344,9.0344,75371.9928
2005-03-07 15:30:00,18.44,18.44,18.43,18.44,116812.68251981644,9.0344,9.0344,9.0295,9.0344,116812.6825
2005-03-07 15:35:00,18.44,18.44,18.44,18.44,34765.679321373944,9.0344,9.0344,9.0344,9.0344,34765.6793
2005-03-07 15:40:00,18.44,18.44,18.43,18.43,77875.12167987763,9.0344,9.0344,9.0295,9.0295,77875.1217
2005-03-07 15:45:00,18.43,18.43,18.42,18.42,78987.6234181616,9.0295,9.0295,9.0246,9.0246,78987.6234
2005-03-07 15:50:00,18.42,18.44,18.41,18.43,132665.83229036297,9.0246,9.0344,9.0197,9.0295,132665.8323
2005-03-07 15:55:00,18.43,18.44,18.41,18.43,78987.6234181616,9.0295,9.0344,9.0197,9.0295,78987.6234
2005-03-08 09:30:00,18.41,18.41,18.32,18.36,107078.29230983174,9.0197,9.0197,8.9756,8.9952,107078.2923
2005-03-08 09:35:00,18.34,18.36,18.32,18.33,23084.4110693923,8.9854,8.9952,8.9756,8.9805,23084.4111
2005-03-08 09:40:00,18.33,18.34,18.23,18.23,60075.09386733417,8.9805,8.9854,8.9315,8.9315,60075.0939
2005-03-08 09:45:00,18.25,18.25,18.22,18.22,38937.560839938815,8.9413,8.9413,8.9266,8.9266,38937.5608
2005-03-08 09:50:00,18.23,18.23,18.19,18.2,57293.83952162426,8.9315,8.9315,8.9119,8.9168,57293.8395
2005-03-08 09:55:00,18.19,18.25,18.19,18.21,85384.5084132944,8.9119,8.9413,8.9119,8.9217,85384.5084
2005-03-08 10:00:00,18.23,18.24,18.22,18.23,53956.33430677236,8.9315,8.9364,8.9266,8.9315,53956.3343
2005-03-08 10:05:00,18.23,18.24,18.23,18.23,56737.58865248227,8.9315,8.9364,8.9315,8.9315,56737.5887
2005-03-08 10:10:00,18.23,18.24,18.23,18.23,32818.801279377,8.9315,8.9364,8.9315,8.9315,32818.8013
2005-03-08 10:15:00,18.23,18.24,18.2,18.23,33375.05214851898,8.9315,8.9364,8.9168,8.9315,33375.0521
2005-03-08 10:20:00,18.24,18.27,18.24,18.25,35321.93019051592,8.9364,8.9511,8.9364,8.9413,35321.9302
2005-03-08 10:25:00,18.25,18.25,18.19,18.21,53400.083437630376,8.9413,8.9413,8.9119,8.9217,53400.0834
2005-03-08 10:30:00,18.21,18.23,18.2,18.21,20859.40759282437,8.9217,8.9315,8.9168,8.9217,20859.4076
2005-03-08 10:35:00,18.22,18.23,18.2,18.2,45334.44583507162,8.9266,8.9315,8.9168,8.9168,45334.4458
2005-03-08 10:40:00,18.2,18.26,18.2,18.26,31150.04867195105,8.9168,8.9462,8.9168,8.9462,31150.0487
2005-03-08 10:45:00,18.25,18.26,18.23,18.23,30593.79780280907,8.9413,8.9462,8.9315,8.9315,30593.7978
2005-03-08 10:50:00,18.23,18.24,18.23,18.23,23640.66193853428,8.9315,8.9364,8.9315,8.9315,23640.6619
2005-03-08 10:55:00,18.23,18.23,18.19,18.2,29481.296064525104,8.9315,8.9315,8.9119,8.9168,29481.2961
2005-03-08 11:00:00,18.2,18.2,18.18,18.18,43943.81866221666,8.9168,8.9168,8.907,8.907,43943.8187
2005-03-08 11:05:00,18.18,18.19,18.18,18.18,30315.67236823808,8.907,8.9119,8.907,8.907,30315.6724
2005-03-08 11:10:00,18.18,18.24,18.18,18.24,47837.57474621054,8.907,8.9364,8.907,8.9364,47837.5747
2005-03-08 11:15:00,18.24,18.24,18.23,18.23,21415.658461966348,8.9364,8.9364,8.9315,8.9315,21415.6585
2005-03-08 11:20:00,18.23,18.24,18.23,18.24,36156.3064942289,8.9315,8.9364,8.9315,8.9364,36156.3065
2005-03-08 11:25:00,18.24,18.24,18.23,18.24,22528.16020025032,8.9364,8.9364,8.9315,8.9364,22528.1602
2005-03-08 11:30:00,18.24,18.25,18.24,18.25,29203.17062995411,8.9364,8.9413,8.9364,8.9413,29203.1706
2005-03-08 11:35:00,18.25,18.28,18.25,18.28,57015.71408705327,8.9413,8.956,8.9413,8.956,57015.7141
2005-03-08 11:40:00,18.28,18.29,18.27,18.28,31706.299541093034,8.956,8.9609,8.9511,8.956,31706.2995
2005-03-08 11:45:00,18.28,18.28,18.27,18.28,33931.30301766097,8.956,8.956,8.9511,8.956,33931.303
2005-03-08 11:50:00,18.28,18.28,18.27,18.27,41718.81518564873,8.956,8.956,8.9511,8.9511,41718.8152
2005-03-08 11:55:00,18.27,18.28,18.27,18.27,25309.41454596023,8.9511,8.956,8.9511,8.9511,25309.4145
2005-03-08 12:00:00,18.27,18.27,18.26,18.26,34209.42845223196,8.9511,8.9511,8.9462,8.9462,34209.4285
2005-03-08 12:05:00,18.27,18.29,18.26,18.29,68696.9823390349,8.9511,8.9609,8.9462,8.9609,68696.9823
2005-03-08 12:10:00,18.29,18.3,18.29,18.29,34765.679321373944,8.9609,8.9658,8.9609,8.9609,34765.6793
2005-03-08 12:15:00,18.29,18.31,18.29,18.3,31984.424975664027,8.9609,8.9707,8.9609,8.9658,31984.425
2005-03-08 12:20:00,18.3,18.33,18.3,18.32,24753.163676818247,8.9658,8.9805,8.9658,8.9756,24753.1637
2005-03-08 12:25:00,18.32,18.33,18.3,18.3,29759.421499096094,8.9756,8.9805,8.9658,8.9658,29759.4215
2005-03-08 12:30:00,18.3,18.33,18.3,18.32,56737.58865248227,8.9658,8.9805,8.9658,8.9756,56737.5887
2005-03-08 12:35:00,18.32,18.34,18.32,18.34,38659.43540536783,8.9756,8.9854,8.9756,8.9854,38659.4354
2005-03-08 12:40:00,18.36,18.37,18.36,18.36,54512.58517591434,8.9952,9.0001,8.9952,8.9952,54512.5852
2005-03-08 12:45:00,18.36,18.36,18.33,18.33,31150.04867195105,8.9952,8.9952,8.9805,8.9805,31150.0487
2005-03-08 12:50:00,18.34,18.34,18.33,18.34,41718.81518564873,8.9854,8.9854,8.9805,8.9854,41718.8152
2005-03-08 12:55:00,18.34,18.35,18.34,18.34,32262.550410235017,8.9854,8.9903,8.9854,8.9854,32262.5504
2005-03-08 13:00:00,18.34,18.36,18.34,18.36,42275.06605479072,8.9854,8.9952,8.9854,8.9952,42275.0661
2005-03-08 13:05:00,18.36,18.41,18.36,18.38,57571.96495619525,8.9952,9.0197,8.9952,9.005,57571.965
2005-03-08 13:10:00,18.38,18.39,18.38,18.38,18078.15324711445,9.005,9.0099,9.005,9.005,18078.1532
2005-03-08 13:15:00,18.38,18.41,18.38,18.41,41162.564316506745,9.005,9.0197,9.005,9.0197,41162.5643
2005-03-08 13:20:00,18.41,18.41,18.39,18.4,35878.18105965791,9.0197,9.0197,9.0099,9.0148,35878.1811
2005-03-08 13:25:00,18.4,18.41,18.4,18.41,25031.28911138924,9.0148,9.0197,9.0148,9.0197,25031.2891
2005-03-08 13:30:00,18.4,18.41,18.39,18.4,33096.92671394799,9.0148,9.0197,9.0099,9.0148,33096.9267
2005-03-08 13:35:00,18.4,18.4,18.39,18.4,69531.35864274789,9.0148,9.0148,9.0099,9.0148,69531.3586
2005-03-08 13:40:00,18.4,18.44,18.39,18.39,77596.99624530664,9.0148,9.0344,9.0099,9.0099,77596.9962
2005-03-08 13:45:00,18.39,18.39,18.39,18.39,15575.024335975526,9.0099,9.0099,9.0099,9.0099,15575.0243
2005-03-08 13:50:00,18.39,18.39,18.38,18.38,21415.658461966348,9.0099,9.0099,9.005,9.005,21415.6585
2005-03-08 13:55:00,18.39,18.39,18.38,18.39,83993.88124043944,9.0099,9.0099,9.005,9.0099,83993.8812
2005-03-08 14:00:00,18.39,18.39,18.37,18.37,30871.923237380062,9.0099,9.0099,9.0001,9.0001,30871.9232
2005-03-08 14:05:00,18.38,18.41,18.38,18.4,40884.43888193576,9.005,9.0197,9.005,9.0148,40884.4389
2005-03-08 14:10:00,18.4,18.4,18.39,18.4,48950.07648449451,9.0148,9.0148,9.0099,9.0148,48950.0765
2005-03-08 14:15:00,18.4,18.41,18.4,18.4,25031.28911138924,9.0148,9.0197,9.0148,9.0148,25031.2891
2005-03-08 14:20:00,18.4,18.42,18.4,18.41,40884.43888193576,9.0148,9.0246,9.0148,9.0197,40884.4389
2005-03-08 14:25:00,18.41,18.41,18.4,18.41,22250.034765679324,9.0197,9.0197,9.0148,9.0197,22250.0348
2005-03-08 14:30:00,18.41,18.42,18.4,18.4,55625.08691419831,9.0197,9.0246,9.0148,9.0148,55625.0869
2005-03-08 14:35:00,18.4,18.42,18.38,18.42,35321.93019051592,9.0148,9.0246,9.005,9.0246,35321.9302
2005-03-08 14:40:00,18.42,18.43,18.42,18.43,23918.78737310527,9.0246,9.0295,9.0246,9.0295,23918.7874
2005-03-08 14:45:00,18.43,18.44,18.43,18.44,56737.58865248227,9.0295,9.0344,9.0295,9.0344,56737.5887
2005-03-08 14:50:00,18.43,18.44,18.43,18.43,46168.8221387846,9.0295,9.0344,9.0295,9.0295,46168.8221
2005-03-08 14:55:00,18.43,18.44,18.42,18.44,36434.431928799895,9.0295,9.0344,9.0246,9.0344,36434.4319
2005-03-08 15:00:00,18.44,18.44,18.43,18.43,42275.06605479072,9.0344,9.0344,9.0295,9.0295,42275.0661
2005-03-08 15:05:00,18.42,18.42,18.42,18.42,45334.44583507162,9.0246,9.0246,9.0246,9.0246,45334.4458
2005-03-08 15:10:00,18.42,18.42,18.39,18.4,54234.45974134335,9.0246,9.0246,9.0099,9.0148,54234.4597
2005-03-08 15:15:00,18.39,18.4,18.39,18.39,41718.81518564873,9.0099,9.0148,9.0099,9.0099,41718.8152
2005-03-08 15:20:00,18.39,18.41,18.39,18.41,84550.13210958143,9.0099,9.0197,9.0099,9.0197,84550.1321
2005-03-08 15:25:00,18.41,18.41,18.4,18.4,20303.156723682383,9.0197,9.0197,9.0148,9.0148,20303.1567
2005-03-08 15:30:00,18.4,18.41,18.4,18.4,40328.18801279378,9.0148,9.0197,9.0148,9.0148,40328.188
2005-03-08 15:35:00,18.4,18.4,18.37,18.37,67028.22973160897,9.0148,9.0148,9.0001,9.0001,67028.2297
2005-03-08 15:40:00,18.37,18.38,18.37,18.38,66471.97886246697,9.0001,9.005,9.0001,9.005,66471.9789
2005-03-08 15:45:00,18.38,18.38,18.36,18.38,75650.1182033097,9.005,9.005,8.9952,9.005,75650.1182
2005-03-08 15:50:00,18.38,18.39,18.37,18.37,68696.9823390349,9.005,9.0099,9.0001,9.0001,68696.9823
2005-03-08 15:55:00,18.37,18.37,18.34,18.35,125712.69642608818,9.0001,9.0001,8.9854,8.9903,125712.6964
2005-03-09 09:30:00,18.28,18.29,18.15,18.27,75371.99276873871,8.956,8.9609,8.8923,8.9511,75371.9928
2005-03-09 09:35:00,18.28,18.28,18.16,18.18,40606.313447364766,8.956,8.956,8.8972,8.907,40606.3134
2005-03-09 09:40:00,18.17,18.19,18.15,18.16,34765.679321373944,8.9021,8.9119,8.8923,8.8972,34765.6793
2005-03-09 09:45:00,18.17,18.19,18.15,18.16,75371.99276873871,8.9021,8.9119,8.8923,8.8972,75371.9928
2005-03-09 09:50:00,18.16,18.18,18.13,18.16,471422.61159783066,8.8972,8.907,8.8825,8.8972,471422.6116
2005-03-09 09:55:00,18.16,18.17,18.15,18.15,61743.846474760125,8.8972,8.9021,8.8923,8.8923,61743.8465
2005-03-09 10:00:00,18.15,18.16,18.15,18.16,40884.43888193576,8.8923,8.8972,8.8923,8.8972,40884.4389
2005-03-09 10:05:00,18.16,18.16,18.15,18.15,33096.92671394799,8.8972,8.8972,8.8923,8.8923,33096.9267
2005-03-09 10:10:00,18.15,18.15,18.14,18.14,44778.19496592964,8.8923,8.8923,8.8874,8.8874,44778.195
2005-03-09 10:15:00,18.14,18.16,18.14,18.14,51175.079961062445,8.8874,8.8972,8.8874,8.8874,51175.08
2005-03-09 10:20:00,18.14,18.14,18.11,18.12,20303.156723682383,8.8874,8.8874,8.8727,8.8776,20303.1567
2005-03-09 10:25:00,18.12,18.15,18.12,18.14,35878.18105965791,8.8776,8.8923,8.8776,8.8874,35878.1811
2005-03-09 10:30:00,18.14,18.16,18.14,18.15,47559.44931163955,8.8874,8.8972,8.8874,8.8923,47559.4493
2005-03-09 10:35:00,18.16,18.17,18.15,18.15,46168.8221387846,8.8972,8.9021,8.8923,8.8923,46168.8221
2005-03-09 10:40:00,18.15,18.16,18.12,18.13,29759.421499096094,8.8923,8.8972,8.8776,8.8825,29759.4215
2005-03-09 10:45:00,18.13,18.15,18.13,18.15,56181.33778334029,8.8825,8.8923,8.8825,8.8923,56181.3378
2005-03-09 10:50:00,18.15,18.15,18.12,18.12,45334.44583507162,8.8923,8.8923,8.8776,8.8776,45334.4458
2005-03-09 10:55:00,18.13,18.13,18.1,18.11,28646.91976081213,8.8825,8.8825,8.8678,8.8727,28646.9198
2005-03-09 11:00:00,18.11,18.15,18.11,18.14,257822.2778473092,8.8727,8.8923,8.8727,8.8874,257822.2778
2005-03-09 11:05:00,18.14,18.15,18.14,18.14,33653.17758308998,8.8874,8.8923,8.8874,8.8874,33653.1776
2005-03-09 11:10:00,18.14,18.14,18.12,18.12,29759.421499096094,8.8874,8.8874,8.8776,8.8776,29759.4215
2005-03-09 11:15:00,18.12,18.13,18.12,18.13,33653.17758308998,8.8776,8.8825,8.8776,8.8825,33653.1776
2005-03-09 11:20:00,18.13,18.15,18.12,18.12,33653.17758308998,8.8825,8.8923,8.8776,8.8776,33653.1776
2005-03-09 11:25:00,18.11,18.12,18.1,18.1,48671.95104992352,8.8727,8.8776,8.8678,8.8678,48671.951
2005-03-09 11:30:00,18.1,18.1,18.1,18.1,35878.18105965791,8.8678,8.8678,8.8678,8.8678,35878.1811
2005-03-09 11:35:00,18.1,18.1,18.09,18.1,23918.78737310527,8.8678,8.8678,8.8629,8.8678,23918.7874
2005-03-09 11:40:00,18.1,18.1,18.07,18.08,67028.22973160897,8.8678,8.8678,8.8531,8.858,67028.2297
2005-03-09 11:45:00,18.09,18.09,18.07,18.08,25587.539980531223,8.8629,8.8629,8.8531,8.858,25587.54
2005-03-09 11:50:00,18.08,18.09,18.06,18.07,37268.80823251286,8.858,8.8629,8.8482,8.8531,37268.8082
2005-03-09 11:55:00,18.07,18.09,18.07,18.08,32262.550410235017,8.8531,8.8629,8.8531,8.858,32262.5504
2005-03-09 12:00:00,18.08,18.08,18.06,18.06,17243.776943401477,8.858,8.858,8.8482,8.8482,17243.7769
2005-03-09 12:05:00,18.06,18.09,18.06,18.08,43943.81866221666,8.8482,8.8629,8.8482,8.858,43943.8187
2005-03-09 12:10:00,18.08,18.09,18.08,18.08,22528.16020025032,8.858,8.8629,8.858,8.858,22528.1602
2005-03-09 12:15:00,18.07,18.07,18.04,18.07,195522.18050340703,8.8531,8.8531,8.8384,8.8531,195522.1805
2005-03-09 12:20:00,18.07,18.08,18.06,18.06,23084.4110693923,8.8531,8.858,8.8482,8.8482,23084.4111
2005-03-09 12:25:00,18.06,18.08,18.06,18.08,21693.78389653734,8.8482,8.858,8.8482,8.858,21693.7839
2005-03-09 12:30:00,18.08,18.1,18.08,18.1,43387.56779307468,8.858,8.8678,8.858,8.8678,43387.5678
2005-03-09 12:35:00,18.1,18.1,18.09,18.09,13071.895424836604,8.8678,8.8678,8.8629,8.8629,13071.8954
2005-03-09 12:40:00,18.09,18.09,18.05,18.05,30037.546933667087,8.8629,8.8629,8.8433,8.8433,30037.5469
2005-03-09 12:45:00,18.05,18.05,18.05,18.05,16965.651508830484,8.8433,8.8433,8.8433,8.8433,16965.6515
2005-03-09 12:50:00,18.05,18.05,18.01,18.02,94006.39688499512,8.8433,8.8433,8.8237,8.8286,94006.3969
2005-03-09 12:55:00,18.03,18.04,17.99,18.0,41996.94062021972,8.8335,8.8384,8.8139,8.8188,41996.9406
2005-03-09 13:00:00,18.01,18.07,18.0,18.06,60909.47017104715,8.8237,8.8531,8.8188,8.8482,60909.4702
2005-03-09 13:05:00,18.06,18.07,18.06,18.06,19746.9058545404,8.8482,8.8531,8.8482,8.8482,19746.9059
2005-03-09 13:10:00,18.06,18.06,18.05,18.06,12515.64455569462,8.8482,8.8482,8.8433,8.8482,12515.6446
2005-03-09 13:15:00,18.05,18.06,18.05,18.05,41162.564316506745,8.8433,8.8482,8.8433,8.8433,41162.5643
2005-03-09 13:20:00,18.05,18.07,18.05,18.06,16131.275205117508,8.8433,8.8531,8.8433,8.8482,16131.2752
2005-03-09 13:25:00,18.06,18.07,18.06,18.06,15296.898901404536,8.8482,8.8531,8.8482,8.8482,15296.8989
2005-03-09 13:30:00,18.06,18.07,18.05,18.07,24196.912807676264,8.8482,8.8531,8.8433,8.8531,24196.9128
2005-03-09 13:35:00,18.06,18.06,18.06,18.06,9456.264775413712,8.8482,8.8482,8.8482,8.8482,9456.2648
2005-03-09 13:40:00,18.06,18.08,18.05,18.08,16687.52607425949,8.8482,8.858,8.8433,8.858,16687.5261
2005-03-09 13:45:00,18.07,18.09,18.07,18.07,28090.668891670142,8.8531,8.8629,8.8531,8.8531,28090.6689
2005-03-09 13:50:00,18.07,18.09,18.07,18.09,22250.034765679324,8.8531,8.8629,8.8531,8.8629,22250.0348
2005-03-09 13:55:00,18.09,18.1,18.08,18.09,44500.06953135865,8.8629,8.8678,8.858,8.8629,44500.0695
2005-03-09 14:00:00,18.09,18.1,18.09,18.1,49506.327353636494,8.8629,8.8678,8.8629,8.8678,49506.3274
2005-03-09 14:05:00,18.1,18.1,18.08,18.09,30037.546933667087,8.8678,8.8678,8.858,8.8629,30037.5469
2005-03-09 14:10:00,18.09,18.09,18.07,18.07,41440.68975107774,8.8629,8.8629,8.8531,8.8531,41440.6898
2005-03-09 14:15:00,18.06,18.08,18.05,18.07,45056.32040050063,8.8482,8.858,8.8433,8.8531,45056.3204
2005-03-09 14:20:00,18.07,18.07,18.04,18.04,30871.923237380062,8.8531,8.8531,8.8384,8.8384,30871.9232
2005-03-09 14:25:00,18.04,18.05,18.02,18.05,58684.46669447921,8.8384,8.8433,8.8286,8.8433,58684.4667
2005-03-09 14:30:00,18.05,18.06,18.05,18.05,39771.93714365179,8.8433,8.8482,8.8433,8.8433,39771.9371
2005-03-09 14:35:00,18.05,18.06,18.05,18.05,34209.42845223196,8.8433,8.8482,8.8433,8.8433,34209.4285
2005-03-09 14:40:00,18.05,18.09,18.05,18.09,60631.34473647615,8.8433,8.8629,8.8433,8.8629,60631.3447
2005-03-09 14:45:00,18.09,18.09,18.07,18.08,6953.135864274788,8.8629,8.8629,8.8531,8.858,6953.1359
2005-03-09 14:50:00,18.07,18.07,18.06,18.06,13071.895424836604,8.8531,8.8531,8.8482,8.8482,13071.8954
2005-03-09 14:55:00,18.06,18.06,18.05,18.06,18078.15324711445,8.8482,8.8482,8.8433,8.8482,18078.1532
2005-03-09 15:00:00,18.06,18.08,18.05,18.08,32818.801279377,8.8482,8.858,8.8433,8.858,32818.8013
2005-03-09 15:05:00,18.08,18.09,18.08,18.08,18912.529550827425,8.858,8.8629,8.858,8.858,18912.5296
2005-03-09 15:10:00,18.08,18.09,18.06,18.06,43943.81866221666,8.858,8.8629,8.8482,8.8482,43943.8187
2005-03-09 15:15:00,18.06,18.07,18.05,18.07,27256.29258795717,8.8482,8.8531,8.8433,8.8531,27256.2926
2005-03-09 15:20:00,18.07,18.1,18.07,18.1,27534.418022528163,8.8531,8.8678,8.8531,8.8678,27534.418
2005-03-09 15:25:00,18.1,18.1,18.1,18.1,20581.28215825337,8.8678,8.8678,8.8678,8.8678,20581.2822
2005-03-09 15:30:00,18.11,18.11,18.08,18.08,55903.2123487693,8.8727,8.8727,8.858,8.858,55903.2123
2005-03-09 15:35:00,18.07,18.09,18.06,18.09,30037.546933667087,8.8531,8.8629,8.8482,8.8629,30037.5469
2005-03-09 15:40:00,18.09,18.09,18.06,18.09,71478.23668474483,8.8629,8.8629,8.8482,8.8629,71478.2367
2005-03-09 15:45:00,18.09,18.09,18.07,18.07,51453.20539563344,8.8629,8.8629,8.8531,8.8531,51453.2054
2005-03-09 15:50:00,18.07,18.07,18.05,18.07,42275.06605479072,8.8531,8.8531,8.8433,8.8531,42275.0661
2005-03-09 15:55:00,18.07,18.07,18.05,18.06,44500.06953135865,8.8531,8.8531,8.8433,8.8482,44500.0695
2005-03-10 09:30:00,18.11,18.19,18.1,18.14,90390.76623557226,8.8727,8.9119,8.8678,8.8874,90390.7662
2005-03-10 09:35:00,18.15,18.18,18.09,18.09,28646.91976081213,8.8923,8.907,8.8629,8.8629,28646.9198
2005-03-10 09:40:00,18.09,18.11,18.06,18.07,51175.079961062445,8.8629,8.8727,8.8482,8.8531,51175.08
2005-03-10 09:45:00,18.07,18.08,18.0,18.04,103184.53622583786,8.8531,8.858,8.8188,8.8384,103184.5362
2005-03-10 09:50:00,18.04,18.05,18.01,18.04,95397.0240578501,8.8384,8.8433,8.8237,8.8384,95397.0241
2005-03-10 09:55:00,18.03,18.07,18.03,18.04,82881.37950215548,8.8335,8.8531,8.8335,8.8384,82881.3795
2005-03-10 10:00:00,18.03,18.05,18.01,18.03,43109.442358503686,8.8335,8.8433,8.8237,8.8335,43109.4424
2005-03-10 10:05:00,18.03,18.04,18.03,18.03,23362.53650396329,8.8335,8.8384,8.8335,8.8335,23362.5365
2005-03-10 10:10:00,18.03,18.04,18.02,18.03,32262.550410235017,8.8335,8.8384,8.8286,8.8335,32262.5504
2005-03-10 10:15:00,18.02,18.03,18.02,18.02,18356.27868168544,8.8286,8.8335,8.8286,8.8286,18356.2787
2005-03-10 10:20:00,18.02,18.02,18.01,18.01,25865.66541510221,8.8286,8.8286,8.8237,8.8237,25865.6654
2005-03-10 10:25:00,18.02,18.02,18.01,18.01,21971.90933110833,8.8286,8.8286,8.8237,8.8237,21971.9093
2005-03-10 10:30:00,18.01,18.03,18.0,18.03,49784.45278820748,8.8237,8.8335,8.8188,8.8335,49784.4528
2005-03-10 10:35:00,18.02,18.02,18.01,18.01,25309.41454596023,8.8286,8.8286,8.8237,8.8237,25309.4145
2005-03-10 10:40:00,18.01,18.01,18.0,18.0,34765.679321373944,8.8237,8.8237,8.8188,8.8188,34765.6793
2005-03-10 10:45:00,18.0,18.0,17.97,17.97,36434.431928799895,8.8188,8.8188,8.8041,8.8041,36434.4319
2005-03-10 10:50:00,17.97,17.97,17.96,17.97,43665.69322764567,8.8041,8.8041,8.7992,8.8041,43665.6932
2005-03-10 10:55:00,17.96,17.98,17.96,17.97,35043.80475594493,8.7992,8.809,8.7992,8.8041,35043.8048
2005-03-10 11:00:00,17.97,17.98,17.96,17.98,32540.67584480601,8.8041,8.809,8.7992,8.809,32540.6758
2005-03-10 11:05:00,17.98,17.98,17.95,17.95,30315.67236823808,8.809,8.809,8.7943,8.7943,30315.6724
2005-03-10 11:10:00,17.95,17.95,17.93,17.94,32540.67584480601,8.7943,8.7943,8.7845,8.7894,32540.6758
2005-03-10 11:15:00,17.95,17.97,17.95,17.96,38103.18453622584,8.7943,8.8041,8.7943,8.7992,38103.1845
2005-03-10 11:20:00,17.96,17.96,17.96,17.96,13071.895424836604,8.7992,8.7992,8.7992,8.7992,13071.8954
2005-03-10 11:25:00,17.96,17.96,17.94,17.95,102350.15992212488,8.7992,8.7992,8.7894,8.7943,102350.1599
2005-03-10 11:30:00,17.94,17.94,17.93,17.93,13350.020859407594,8.7894,8.7894,8.7845,8.7845,13350.0209
2005-03-10 11:35:00,17.93,17.97,17.93,17.95,25309.41454596023,8.7845,8.8041,8.7845,8.7943,25309.4145
2005-03-10 11:40:00,17.96,17.96,17.93,17.93,13350.020859407594,8.7992,8.7992,8.7845,8.7845,13350.0209
2005-03-10 11:45:00,17.93,17.96,17.93,17.95,29481.296064525104,8.7845,8.7992,8.7845,8.7943,29481.2961
2005-03-10 11:50:00,17.95,17.96,17.95,17.95,48950.07648449451,8.7943,8.7992,8.7943,8.7943,48950.0765
2005-03-10 11:55:00,17.95,17.95,17.92,17.94,34765.679321373944,8.7943,8.7943,8.7796,8.7894,34765.6793
2005-03-10 12:00:00,17.93,17.95,17.93,17.95,71478.23668474483,8.7845,8.7943,8.7845,8.7943,71478.2367
2005-03-10 12:05:00,17.95,17.95,17.95,17.95,13628.146293978583,8.7943,8.7943,8.7943,8.7943,13628.1463
2005-03-10 12:10:00,17.95,17.95,17.95,17.95,23640.66193853428,8.7943,8.7943,8.7943,8.7943,23640.6619
2005-03-10 12:15:00,17.95,17.95,17.94,17.95,23084.4110693923,8.7943,8.7943,8.7894,8.7943,23084.4111
2005-03-10 12:20:00,17.95,17.95,17.95,17.95,15575.024335975526,8.7943,8.7943,8.7943,8.7943,15575.0243
2005-03-10 12:25:00,17.95,17.95,17.95,17.95,28925.04519538312,8.7943,8.7943,8.7943,8.7943,28925.0452
2005-03-10 12:30:00,17.95,17.96,17.95,17.95,46168.8221387846,8.7943,8.7992,8.7943,8.7943,46168.8221
2005-03-10 12:35:00,17.95,17.95,17.94,17.95,6396.884995132806,8.7943,8.7943,8.7894,8.7943,6396.885
2005-03-10 12:40:00,17.95,17.95,17.94,17.95,18634.40411625643,8.7943,8.7943,8.7894,8.7943,18634.4041
2005-03-10 12:45:00,17.94,17.94,17.94,17.94,15296.898901404536,8.7894,8.7894,8.7894,8.7894,15296.8989
2005-03-10 12:50:00,17.94,17.95,17.94,17.95,31150.04867195105,8.7894,8.7943,8.7894,8.7943,31150.0487
2005-03-10 12:55:00,17.95,17.96,17.94,17.96,26978.16715338618,8.7943,8.7992,8.7894,8.7992,26978.1672
2005-03-10 13:00:00,17.96,17.96,17.95,17.96,41440.68975107774,8.7992,8.7992,8.7943,8.7992,41440.6898
2005-03-10 13:05:00,17.95,17.95,17.93,17.93,23362.53650396329,8.7943,8.7943,8.7845,8.7845,23362.5365
2005-03-10 13:10:00,17.93,17.95,17.93,17.95,17800.02781254346,8.7845,8.7943,8.7845,8.7943,17800.0278
2005-03-10 13:15:00,17.95,17.95,17.93,17.93,11959.393686552636,8.7943,8.7943,8.7845,8.7845,11959.3937
2005-03-10 13:20:00,17.93,17.94,17.92,17.93,23084.4110693923,8.7845,8.7894,8.7796,8.7845,23084.4111
2005-03-10 13:25:00,17.93,17.97,17.93,17.97,22806.285634821303,8.7845,8.8041,8.7845,8.8041,22806.2856
2005-03-10 13:30:00,17.96,17.96,17.95,17.96,14740.648032262552,8.7992,8.7992,8.7943,8.7992,14740.648
2005-03-10 13:35:00,17.96,17.98,17.96,17.97,31150.04867195105,8.7992,8.809,8.7992,8.8041,31150.0487
2005-03-10 13:40:00,17.98,17.98,17.97,17.98,34487.553886802954,8.809,8.809,8.8041,8.809,34487.5539
2005-03-10 13:45:00,17.98,17.98,17.97,17.98,115143.9299123905,8.809,8.809,8.8041,8.809,115143.9299
2005-03-10 13:50:00,17.98,18.0,17.98,17.98,38381.30997079684,8.809,8.8188,8.809,8.809,38381.31
2005-03-10 13:55:00,17.98,17.98,17.98,17.98,17800.02781254346,8.809,8.809,8.809,8.809,17800.0278
2005-03-10 14:00:00,17.98,17.99,17.98,17.98,24475.03824224725,8.809,8.8139,8.809,8.809,24475.0382
2005-03-10 14:05:00,17.98,17.98,17.98,17.98,23918.78737310527,8.809,8.809,8.809,8.809,23918.7874
2005-03-10 14:10:00,17.98,18.0,17.98,18.0,97622.02753441804,8.809,8.8188,8.809,8.8188,97622.0275
2005-03-10 14:15:00,18.0,18.01,18.0,18.01,20581.28215825337,8.8188,8.8237,8.8188,8.8237,20581.2822
2005-03-10 14:20:00,18.01,18.01,18.0,18.0,11125.017382839662,8.8237,8.8237,8.8188,8.8188,11125.0174
2005-03-10 14:25:00,18.0,18.01,18.0,18.0,12515.64455569462,8.8188,8.8237,8.8188,8.8188,12515.6446
2005-03-10 14:30:00,18.0,18.0,18.0,18.0,23918.78737310527,8.8188,8.8188,8.8188,8.8188,23918.7874
2005-03-10 14:35:00,18.0,18.0,18.0,18.0,14462.52259769156,8.8188,8.8188,8.8188,8.8188,14462.5226
2005-03-10 14:40:00,18.0,18.0,17.99,17.99,23362.53650396329,8.8188,8.8188,8.8139,8.8139,23362.5365
2005-03-10 14:45:00,17.99,18.01,17.99,18.01,24753.163676818247,8.8139,8.8237,8.8139,8.8237,24753.1637
2005-03-10 14:50:00,18.01,18.01,17.98,17.98,56737.58865248227,8.8237,8.8237,8.809,8.809,56737.5887
2005-03-10 14:55:00,17.98,18.0,17.97,18.0,30871.923237380062,8.809,8.8188,8.8041,8.8188,30871.9232
2005-03-10 15:00:00,17.99,17.99,17.97,17.98,30871.923237380062,8.8139,8.8139,8.8041,8.809,30871.9232
2005-03-10 15:05:00,17.98,17.98,17.96,17.96,103740.78709497984,8.809,8.809,8.7992,8.7992,103740.7871
2005-03-10 15:10:00,17.96,17.98,17.96,17.97,78709.49798359061,8.7992,8.809,8.7992,8.8041,78709.498
2005-03-10 15:15:00,17.97,17.99,17.97,17.98,56737.58865248227,8.8041,8.8139,8.8041,8.809,56737.5887
2005-03-10 15:20:00,17.98,17.98,17.98,17.98,119037.68599638436,8.809,8.809,8.809,8.809,119037.686
2005-03-10 15:25:00,17.98,18.0,17.98,17.99,36712.557363370885,8.809,8.8188,8.809,8.8139,36712.5574
2005-03-10 15:30:00,17.99,17.99,17.97,17.97,41996.94062021972,8.8139,8.8139,8.8041,8.8041,41996.9406
2005-03-10 15:35:00,17.98,17.98,17.97,17.98,56737.58865248227,8.809,8.809,8.8041,8.809,56737.5887
2005-03-10 15:40:00,17.98,18.0,17.98,18.0,131553.330552079,8.809,8.8188,8.809,8.8188,131553.3306
2005-03-10 15:45:00,18.0,18.01,18.0,18.0,64525.100820470034,8.8188,8.8237,8.8188,8.8188,64525.1008
2005-03-10 15:50:00,18.0,18.01,18.0,18.01,58128.21582533723,8.8188,8.8237,8.8188,8.8237,58128.2158
2005-03-10 15:55:00,18.01,18.01,18.01,18.01,57571.96495619525,8.8237,8.8237,8.8237,8.8237,57571.965
2005-03-11 09:30:00,17.99,18.01,17.99,18.01,35321.93019051592,8.8139,8.8237,8.8139,8.8237,35321.9302
2005-03-11 09:35:00,18.01,18.01,17.99,17.99,13906.271728549576,8.8237,8.8237,8.8139,8.8139,13906.2717
2005-03-11 09:40:00,17.99,18.04,17.96,18.04,37268.80823251286,8.8139,8.8384,8.7992,8.8384,37268.8082
2005-03-11 09:45:00,18.01,18.04,18.01,18.02,137950.21554721182,8.8237,8.8384,8.8237,8.8286,137950.2155
2005-03-11 09:50:00,18.02,18.04,18.02,18.04,52565.7071339174,8.8286,8.8384,8.8286,8.8384,52565.7071
2005-03-11 09:55:00,18.04,18.08,18.04,18.06,53956.33430677236,8.8384,8.858,8.8384,8.8482,53956.3343
2005-03-11 10:00:00,18.07,18.09,18.07,18.09,40884.43888193576,8.8531,8.8629,8.8531,8.8629,40884.4389
2005-03-11 10:05:00,18.08,18.09,18.07,18.08,121262.6894729523,8.858,8.8629,8.8531,8.858,121262.6895
2005-03-11 10:10:00,18.08,18.09,18.08,18.09,115422.05534696148,8.858,8.8629,8.858,8.8629,115422.0553
2005-03-11 10:15:00,18.09,18.09,18.06,18.08,115143.9299123905,8.8629,8.8629,8.8482,8.858,115143.9299
2005-03-11 10:20:00,18.08,18.1,18.08,18.1,58128.21582533723,8.858,8.8678,8.858,8.8678,58128.2158
2005-03-11 10:25:00,18.09,18.11,18.08,18.1,31984.424975664027,8.8629,8.8727,8.858,8.8678,31984.425
2005-03-11 10:30:00,18.1,18.14,18.1,18.11,60631.34473647615,8.8678,8.8874,8.8678,8.8727,60631.3447
2005-03-11 10:35:00,18.11,18.13,18.1,18.13,78153.24711444862,8.8727,8.8825,8.8678,8.8825,78153.2471
2005-03-11 10:40:00,18.13,18.13,18.11,18.11,22250.034765679324,8.8825,8.8825,8.8727,8.8727,22250.0348
2005-03-11 10:45:00,18.11,18.14,18.1,18.12,27812.54345709916,8.8727,8.8874,8.8678,8.8776,27812.5435
2005-03-11 10:50:00,18.12,18.12,18.07,18.07,55903.2123487693,8.8776,8.8776,8.8531,8.8531,55903.2123
2005-03-11 10:55:00,18.07,18.09,18.05,18.08,54512.58517591434,8.8531,8.8629,8.8433,8.858,54512.5852
2005-03-11 11:00:00,18.08,18.11,18.07,18.1,31428.174106522045,8.858,8.8727,8.8531,8.8678,31428.1741
2005-03-11 11:05:00,18.09,18.12,18.09,18.11,26978.16715338618,8.8629,8.8776,8.8629,8.8727,26978.1672
2005-03-11 11:10:00,18.11,18.14,18.11,18.14,31428.174106522045,8.8727,8.8874,8.8727,8.8874,31428.1741
2005-03-11 11:15:00,18.14,18.18,18.13,18.18,82881.37950215548,8.8874,8.907,8.8825,8.907,82881.3795
2005-03-11 11:20:00,18.18,18.18,18.15,18.16,51175.079961062445,8.907,8.907,8.8923,8.8972,51175.08
2005-03-11 11:25:00,18.16,18.16,18.13,18.13,28090.668891670142,8.8972,8.8972,8.8825,8.8825,28090.6689
2005-03-11 11:30:00,18.13,18.13,18.12,18.12,14184.397163120568,8.8825,8.8825,8.8776,8.8776,14184.3972
2005-03-11 11:35:00,18.13,18.14,18.12,18.12,22250.034765679324,8.8825,8.8874,8.8776,8.8776,22250.0348
2005-03-11 11:40:00,18.12,18.17,18.12,18.17,22250.034765679324,8.8776,8.9021,8.8776,8.9021,22250.0348
2005-03-11 11:45:00,18.16,18.18,18.16,18.18,23918.78737310527,8.8972,8.907,8.8972,8.907,23918.7874
2005-03-11 11:50:00,18.18,18.18,18.15,18.16,53678.208872201365,8.907,8.907,8.8923,8.8972,53678.2089
2005-03-11 11:55:00,18.15,18.16,18.15,18.16,6953.135864274788,8.8923,8.8972,8.8923,8.8972,6953.1359
2005-03-11 12:00:00,18.16,18.16,18.14,18.14,14740.648032262552,8.8972,8.8972,8.8874,8.8874,14740.648
2005-03-11 12:05:00,18.14,18.15,18.12,18.14,15018.773466833543,8.8874,8.8923,8.8776,8.8874,15018.7735
2005-03-11 12:10:00,18.13,18.15,18.12,18.15,19468.780419969407,8.8825,8.8923,8.8776,8.8923,19468.7804
2005-03-11 12:15:00,18.15,18.16,18.15,18.16,3059.3797802809067,8.8923,8.8972,8.8923,8.8972,3059.3798
2005-03-11 12:20:00,18.16,18.17,18.16,18.16,4450.006953135865,8.8972,8.9021,8.8972,8.8972,4450.007
2005-03-11 12:25:00,18.16,18.18,18.16,18.18,12515.64455569462,8.8972,8.907,8.8972,8.907,12515.6446
2005-03-11 12:30:00,18.18,18.2,18.18,18.2,9178.13934084272,8.907,8.9168,8.907,8.9168,9178.1393
2005-03-11 12:35:00,18.2,18.2,18.18,18.18,11125.017382839662,8.9168,8.9168,8.907,8.907,11125.0174
2005-03-11 12:40:00,18.18,18.18,18.17,18.17,13071.895424836604,8.907,8.907,8.9021,8.9021,13071.8954
2005-03-11 12:45:00,18.18,18.18,18.17,18.18,21693.78389653734,8.907,8.907,8.9021,8.907,21693.7839
2005-03-11 12:50:00,18.18,18.18,18.18,18.18,21137.53302739536,8.907,8.907,8.907,8.907,21137.533
2005-03-11 12:55:00,18.18,18.19,18.18,18.18,50340.70365734947,8.907,8.9119,8.907,8.907,50340.7037
2005-03-11 13:00:00,18.18,18.19,18.18,18.18,26700.041718815188,8.907,8.9119,8.907,8.907,26700.0417
2005-03-11 13:05:00,18.19,18.19,18.18,18.18,27812.54345709916,8.9119,8.9119,8.907,8.907,27812.5435
2005-03-11 13:10:00,18.18,18.19,18.18,18.18,16687.52607425949,8.907,8.9119,8.907,8.907,16687.5261
2005-03-11 13:15:00,18.18,18.19,18.18,18.19,7509.386733416772,8.907,8.9119,8.907,8.9119,7509.3867
2005-03-11 13:20:00,18.19,18.19,18.18,18.19,13071.895424836604,8.9119,8.9119,8.907,8.9119,13071.8954
2005-03-11 13:25:00,18.19,18.19,18.19,18.19,3615.63064942289,8.9119,8.9119,8.9119,8.9119,3615.6306
2005-03-11 13:30:00,18.19,18.2,18.19,18.19,14184.397163120568,8.9119,8.9168,8.9119,8.9119,14184.3972
2005-03-11 13:35:00,18.2,18.2,18.19,18.2,12793.769990265611,8.9168,8.9168,8.9119,8.9168,12793.77
2005-03-11 13:40:00,18.2,18.21,18.2,18.2,16687.52607425949,8.9168,8.9217,8.9168,8.9168,16687.5261
2005-03-11 13:45:00,18.2,18.2,18.18,18.18,95118.8986232791,8.9168,8.9168,8.907,8.907,95118.8986
2005-03-11 13:50:00,18.18,18.2,18.18,18.19,38103.18453622584,8.907,8.9168,8.907,8.9119,38103.1845
2005-03-11 13:55:00,18.19,18.19,18.18,18.18,32540.67584480601,8.9119,8.9119,8.907,8.907,32540.6758
2005-03-11 14:00:00,18.18,18.21,18.18,18.2,45890.6967042136,8.907,8.9217,8.907,8.9168,45890.6967
2005-03-11 14:05:00,18.2,18.23,18.2,18.23,38381.30997079684,8.9168,8.9315,8.9168,8.9315,38381.31
2005-03-11 14:10:00,18.23,18.23,18.21,18.23,24475.03824224725,8.9315,8.9315,8.9217,8.9315,24475.0382
2005-03-11 14:15:00,18.23,18.23,18.22,18.22,30037.546933667087,8.9315,8.9315,8.9266,8.9266,30037.5469
2005-03-11 14:20:00,18.22,18.22,18.21,18.21,16409.4006396885,8.9266,8.9266,8.9217,8.9217,16409.4006
2005-03-11 14:25:00,18.21,18.21,18.2,18.2,19468.780419969407,8.9217,8.9217,8.9168,8.9168,19468.7804
2005-03-11 14:30:00,18.2,18.21,18.2,18.21,16409.4006396885,8.9168,8.9217,8.9168,8.9217,16409.4006
2005-03-11 14:35:00,18.21,18.22,18.2,18.22,33653.17758308998,8.9217,8.9266,8.9168,8.9266,33653.1776
2005-03-11 14:40:00,18.22,18.27,18.22,18.26,51731.33083020442,8.9266,8.9511,8.9266,8.9462,51731.3308
2005-03-11 14:45:00,18.26,18.26,18.24,18.25,27534.418022528163,8.9462,8.9462,8.9364,8.9413,27534.418
2005-03-11 14:50:00,18.25,18.27,18.24,18.25,87887.63732443332,8.9413,8.9511,8.9364,8.9413,87887.6373
2005-03-11 14:55:00,18.25,18.25,18.24,18.25,81212.62689472953,8.9413,8.9413,8.9364,8.9413,81212.6269
2005-03-11 15:00:00,18.25,18.25,18.23,18.23,167987.76248087888,8.9413,8.9413,8.9315,8.9315,167987.7625
2005-03-11 15:05:00,18.24,18.26,18.24,18.25,63690.724516757065,8.9364,8.9462,8.9364,8.9413,63690.7245
2005-03-11 15:10:00,18.25,18.27,18.25,18.26,64246.97538589904,8.9413,8.9511,8.9413,8.9462,64246.9754
2005-03-11 15:15:00,18.26,18.26,18.25,18.25,23362.53650396329,8.9462,8.9462,8.9413,8.9413,23362.5365
2005-03-11 15:20:00,18.25,18.25,18.25,18.25,34487.553886802954,8.9413,8.9413,8.9413,8.9413,34487.5539
2005-03-11 15:25:00,18.25,18.25,18.24,18.25,80100.12515644556,8.9413,8.9413,8.9364,8.9413,80100.1252
2005-03-11 15:30:00,18.25,18.25,18.24,18.25,58406.34125990822,8.9413,8.9413,8.9364,8.9413,58406.3413
2005-03-11 15:35:00,18.25,18.26,18.24,18.25,61465.72104018913,8.9413,8.9462,8.9364,8.9413,61465.721
2005-03-11 15:40:00,18.25,18.25,18.25,18.25,45056.32040050063,8.9413,8.9413,8.9413,8.9413,45056.3204
2005-03-11 15:45:00,18.25,18.28,18.24,18.27,74259.49103045474,8.9413,8.956,8.9364,8.9511,74259.491
2005-03-11 15:50:00,18.27,18.27,18.27,18.27,29481.296064525104,8.9511,8.9511,8.9511,8.9511,29481.2961
2005-03-11 15:55:00,18.27,18.27,18.26,18.27,40884.43888193576,8.9511,8.9511,8.9462,8.9511,40884.4389
2005-03-14 09:30:00,18.28,18.38,18.28,18.38,166040.88443888194,8.956,9.005,8.956,9.005,166040.8844
2005-03-14 09:35:00,18.38,18.4,18.36,18.4,46168.8221387846,9.005,9.0148,8.9952,9.0148,46168.8221
2005-03-14 09:40:00,18.39,18.44,18.25,18.25,85384.5084132944,9.0099,9.0344,8.9413,8.9413,85384.5084
2005-03-14 09:45:00,18.26,18.3,18.19,18.23,111250.1738283966,8.9462,8.9658,8.9119,8.9315,111250.1738
2005-03-14 09:50:00,18.23,18.34,18.23,18.28,131553.330552079,8.9315,8.9854,8.9315,8.956,131553.3306
2005-03-14 09:55:00,18.28,18.36,18.28,18.34,55903.2123487693,8.956,8.9952,8.956,8.9854,55903.2123
2005-03-14 10:00:00,18.34,18.34,18.29,18.34,66193.85342789599,8.9854,8.9854,8.9609,8.9854,66193.8534
2005-03-14 10:05:00,18.34,18.35,18.34,18.34,13906.271728549576,8.9854,8.9903,8.9854,8.9854,13906.2717
2005-03-14 10:10:00,18.34,18.38,18.32,18.32,42553.19148936171,8.9854,9.005,8.9756,8.9756,42553.1915
2005-03-14 10:15:00,18.32,18.37,18.32,18.35,52009.45626477542,8.9756,9.0001,8.9756,8.9903,52009.4563
2005-03-14 10:20:00,18.35,18.35,18.34,18.34,44778.19496592964,8.9903,8.9903,8.9854,8.9854,44778.195
2005-03-14 10:25:00,18.34,18.41,18.34,18.4,35600.05562508692,8.9854,9.0197,8.9854,9.0148,35600.0556
2005-03-14 10:30:00,18.39,18.45,18.39,18.43,59518.84299819219,9.0099,9.0393,9.0099,9.0295,59518.843
2005-03-14 10:35:00,18.43,18.47,18.42,18.47,54234.45974134335,9.0295,9.0491,9.0246,9.0491,54234.4597
2005-03-14 10:40:00,18.47,18.47,18.44,18.44,31150.04867195105,9.0491,9.0491,9.0344,9.0344,31150.0487
2005-03-14 10:45:00,18.44,18.44,18.41,18.41,34487.553886802954,9.0344,9.0344,9.0197,9.0197,34487.5539
2005-03-14 10:50:00,18.41,18.43,18.41,18.42,31706.299541093034,9.0197,9.0295,9.0197,9.0246,31706.2995
2005-03-14 10:55:00,18.42,18.44,18.42,18.43,64246.97538589904,9.0246,9.0344,9.0246,9.0295,64246.9754
2005-03-14 11:00:00,18.43,18.47,18.43,18.44,103184.53622583786,9.0295,9.0491,9.0295,9.0344,103184.5362
2005-03-14 11:05:00,18.44,18.45,18.43,18.44,28368.79432624113,9.0344,9.0393,9.0295,9.0344,28368.7943
2005-03-14 11:10:00,18.44,18.44,18.43,18.44,70087.60951188987,9.0344,9.0344,9.0295,9.0344,70087.6095
2005-03-14 11:15:00,18.44,18.47,18.44,18.46,66193.85342789599,9.0344,9.0491,9.0344,9.0442,66193.8534
2005-03-14 11:20:00,18.47,18.47,18.45,18.46,57015.71408705327,9.0491,9.0491,9.0393,9.0442,57015.7141
2005-03-14 11:25:00,18.46,18.48,18.46,18.48,42275.06605479072,9.0442,9.054,9.0442,9.054,42275.0661
2005-03-14 11:30:00,18.49,18.5,18.48,18.49,38937.560839938815,9.0588,9.0637,9.054,9.0588,38937.5608
2005-03-14 11:35:00,18.49,18.49,18.48,18.48,88722.0136281463,9.0588,9.0588,9.054,9.054,88722.0136
2005-03-14 11:40:00,18.48,18.5,18.48,18.5,55346.96147962732,9.054,9.0637,9.054,9.0637,55346.9615
2005-03-14 11:45:00,18.5,18.51,18.5,18.5,15575.024335975526,9.0637,9.0686,9.0637,9.0637,15575.0243
2005-03-14 11:50:00,18.5,18.52,18.5,18.51,103462.66166040883,9.0637,9.0735,9.0637,9.0686,103462.6617
2005-03-14 11:55:00,18.51,18.52,18.51,18.52,42275.06605479072,9.0686,9.0735,9.0686,9.0735,42275.0661
2005-03-14 12:00:00,18.52,18.53,18.52,18.52,28646.91976081213,9.0735,9.0784,9.0735,9.0735,28646.9198
2005-03-14 12:05:00,18.52,18.53,18.52,18.53,71200.11125017384,9.0735,9.0784,9.0735,9.0784,71200.1113
2005-03-14 12:10:00,18.53,18.53,18.52,18.53,48393.82561535253,9.0784,9.0784,9.0735,9.0784,48393.8256
2005-03-14 12:15:00,18.53,18.53,18.52,18.53,17800.02781254346,9.0784,9.0784,9.0735,9.0784,17800.0278
2005-03-14 12:20:00,18.53,18.53,18.52,18.53,119037.68599638436,9.0784,9.0784,9.0735,9.0784,119037.686
2005-03-14 12:25:00,18.53,18.53,18.5,18.51,60631.34473647615,9.0784,9.0784,9.0637,9.0686,60631.3447
2005-03-14 12:30:00,18.51,18.53,18.5,18.52,67028.22973160897,9.0686,9.0784,9.0637,9.0735,67028.2297
2005-03-14 12:35:00,18.52,18.53,18.51,18.52,69253.2332081769,9.0735,9.0784,9.0686,9.0735,69253.2332
2005-03-14 12:40:00,18.52,18.53,18.52,18.53,29759.421499096094,9.0735,9.0784,9.0735,9.0784,29759.4215
2005-03-14 12:45:00,18.53,18.53,18.52,18.52,16131.275205117508,9.0784,9.0784,9.0735,9.0735,16131.2752
2005-03-14 12:50:00,18.52,18.53,18.51,18.52,94284.52231956614,9.0735,9.0784,9.0686,9.0735,94284.5223
2005-03-14 12:55:00,18.52,18.52,18.52,18.52,15853.149770546515,9.0735,9.0735,9.0735,9.0735,15853.1498
2005-03-14 13:00:00,18.52,18.52,18.51,18.51,26978.16715338618,9.0735,9.0735,9.0686,9.0686,26978.1672
2005-03-14 13:05:00,18.51,18.51,18.51,18.51,9456.264775413712,9.0686,9.0686,9.0686,9.0686,9456.2648
2005-03-14 13:10:00,18.5,18.5,18.5,18.5,24753.163676818247,9.0637,9.0637,9.0637,9.0637,24753.1637
2005-03-14 13:15:00,18.51,18.52,18.5,18.51,17243.776943401477,9.0686,9.0735,9.0637,9.0686,17243.7769
2005-03-14 13:20:00,18.51,18.51,18.48,18.49,24753.163676818247,9.0686,9.0686,9.054,9.0588,24753.1637
2005-03-14 13:25:00,18.48,18.48,18.47,18.47,21415.658461966348,9.054,9.054,9.0491,9.0491,21415.6585
2005-03-14 13:30:00,18.47,18.48,18.47,18.47,27534.418022528163,9.0491,9.054,9.0491,9.0491,27534.418
2005-03-14 13:35:00,18.47,18.49,18.47,18.48,29481.296064525104,9.0491,9.0588,9.0491,9.054,29481.2961
2005-03-14 13:40:00,18.48,18.5,18.47,18.5,56737.58865248227,9.054,9.0637,9.0491,9.0637,56737.5887
2005-03-14 13:45:00,18.5,18.51,18.5,18.51,46446.94757335559,9.0637,9.0686,9.0637,9.0686,46446.9476
2005-03-14 13:50:00,18.51,18.51,18.5,18.5,31706.299541093034,9.0686,9.0686,9.0637,9.0637,31706.2995
2005-03-14 13:55:00,18.5,18.52,18.49,18.52,40050.06257822278,9.0637,9.0735,9.0588,9.0735,40050.0626
2005-03-14 14:00:00,18.52,18.53,18.51,18.53,121540.81490752332,9.0735,9.0784,9.0686,9.0784,121540.8149
2005-03-14 14:05:00,18.54,18.55,18.53,18.53,64525.100820470034,9.0833,9.0882,9.0784,9.0784,64525.1008
2005-03-14 14:10:00,18.53,18.53,18.52,18.52,47559.44931163955,9.0784,9.0784,9.0735,9.0735,47559.4493
2005-03-14 14:15:00,18.52,18.53,18.52,18.52,178278.40356000556,9.0735,9.0784,9.0735,9.0735,178278.4036
2005-03-14 14:20:00,18.53,18.53,18.51,18.51,33375.05214851898,9.0784,9.0784,9.0686,9.0686,33375.0521
2005-03-14 14:25:00,18.52,18.52,18.51,18.51,34209.42845223196,9.0735,9.0735,9.0686,9.0686,34209.4285
2005-03-14 14:30:00,18.51,18.51,18.49,18.51,23640.66193853428,9.0686,9.0686,9.0588,9.0686,23640.6619
2005-03-14 14:35:00,18.51,18.53,18.51,18.52,36434.431928799895,9.0686,9.0784,9.0686,9.0735,36434.4319
2005-03-14 14:40:00,18.52,18.52,18.5,18.52,99568.90557641497,9.0735,9.0735,9.0637,9.0735,99568.9056
2005-03-14 14:45:00,18.52,18.55,18.52,18.53,91781.3934084272,9.0735,9.0882,9.0735,9.0784,91781.3934
2005-03-14 14:50:00,18.54,18.54,18.52,18.52,19746.9058545404,9.0833,9.0833,9.0735,9.0735,19746.9059
2005-03-14 14:55:00,18.52,18.52,18.51,18.51,22250.034765679324,9.0735,9.0735,9.0686,9.0686,22250.0348
2005-03-14 15:00:00,18.51,18.52,18.51,18.51,42831.316923932696,9.0686,9.0735,9.0686,9.0686,42831.3169
2005-03-14 15:05:00,18.51,18.51,18.5,18.5,27812.54345709916,9.0686,9.0686,9.0637,9.0637,27812.5435
2005-03-14 15:10:00,18.5,18.5,18.49,18.49,26700.041718815188,9.0637,9.0637,9.0588,9.0588,26700.0417
2005-03-14 15:15:00,18.49,18.49,18.48,18.48,60631.34473647615,9.0588,9.0588,9.054,9.054,60631.3447
2005-03-14 15:20:00,18.48,18.48,18.48,18.48,54790.71061048533,9.054,9.054,9.054,9.054,54790.7106
2005-03-14 15:25:00,18.48,18.48,18.48,18.48,99568.90557641497,9.054,9.054,9.054,9.054,99568.9056
2005-03-14 15:30:00,18.48,18.51,18.48,18.51,90390.76623557226,9.054,9.0686,9.054,9.0686,90390.7662
2005-03-14 15:35:00,18.51,18.52,18.5,18.52,78153.24711444862,9.0686,9.0735,9.0637,9.0735,78153.2471
2005-03-14 15:40:00,18.52,18.52,18.48,18.48,52843.83256848839,9.0735,9.0735,9.054,9.054,52843.8326
2005-03-14 15:45:00,18.48,18.51,18.48,18.5,82325.12863301349,9.054,9.0686,9.054,9.0637,82325.1286
2005-03-14 15:50:00,18.51,18.52,18.5,18.51,123487.69294952023,9.0686,9.0735,9.0637,9.0686,123487.6929
2005-03-14 15:55:00,18.51,18.52,18.5,18.52,100681.40731469894,9.0686,9.0735,9.0637,9.0735,100681.4073
2005-03-15 09:30:00,18.54,18.55,18.54,18.55,81490.75232930052,9.0833,9.0882,9.0833,9.0882,81490.7523
2005-03-15 09:35:00,18.55,18.55,18.46,18.5,255041.02350159924,9.0882,9.0882,9.0442,9.0637,255041.0235
2005-03-15 09:40:00,18.52,18.55,18.51,18.55,147962.7311917675,9.0735,9.0882,9.0686,9.0882,147962.7312
2005-03-15 09:45:00,18.53,18.55,18.52,18.53,63968.849951328055,9.0784,9.0882,9.0735,9.0784,63968.85
2005-03-15 09:50:00,18.53,18.54,18.49,18.53,70643.86038103185,9.0784,9.0833,9.0588,9.0784,70643.8604
2005-03-15 09:55:00,18.54,18.55,18.52,18.53,25865.66541510221,9.0833,9.0882,9.0735,9.0784,25865.6654
2005-03-15 10:00:00,18.53,18.53,18.51,18.52,73981.36559588375,9.0784,9.0784,9.0686,9.0735,73981.3656
2005-03-15 10:05:00,18.52,18.53,18.51,18.53,85106.38297872341,9.0735,9.0784,9.0686,9.0784,85106.383
2005-03-15 10:10:00,18.53,18.53,18.51,18.53,83437.63037129746,9.0784,9.0784,9.0686,9.0784,83437.6304
2005-03-15 10:15:00,18.53,18.53,18.52,18.53,30593.79780280907,9.0784,9.0784,9.0735,9.0784,30593.7978
2005-03-15 10:20:00,18.53,18.53,18.51,18.52,48950.07648449451,9.0784,9.0784,9.0686,9.0735,48950.0765
2005-03-15 10:25:00,18.52,18.54,18.52,18.52,55903.2123487693,9.0735,9.0833,9.0735,9.0735,55903.2123
2005-03-15 10:30:00,18.52,18.52,18.5,18.51,57293.83952162426,9.0735,9.0735,9.0637,9.0686,57293.8395
2005-03-15 10:35:00,18.51,18.54,18.51,18.52,78431.37254901961,9.0686,9.0833,9.0686,9.0735,78431.3725
2005-03-15 10:40:00,18.53,18.53,18.52,18.52,22250.034765679324,9.0784,9.0784,9.0735,9.0735,22250.0348
2005-03-15 10:45:00,18.52,18.53,18.51,18.53,50340.70365734947,9.0735,9.0784,9.0686,9.0784,50340.7037
2005-03-15 10:50:00,18.53,18.53,18.52,18.52,35600.05562508692,9.0784,9.0784,9.0735,9.0735,35600.0556
2005-03-15 10:55:00,18.52,18.53,18.52,18.52,36712.557363370885,9.0735,9.0784,9.0735,9.0735,36712.5574
2005-03-15 11:00:00,18.53,18.53,18.52,18.53,5562.508691419831,9.0784,9.0784,9.0735,9.0784,5562.5087
2005-03-15 11:05:00,18.53,18.53,18.52,18.52,19468.780419969407,9.0784,9.0784,9.0735,9.0735,19468.7804
2005-03-15 11:10:00,18.52,18.54,18.52,18.54,22528.16020025032,9.0735,9.0833,9.0735,9.0833,22528.1602
2005-03-15 11:15:00,18.55,18.55,18.53,18.54,16687.52607425949,9.0882,9.0882,9.0784,9.0833,16687.5261
2005-03-15 11:20:00,18.55,18.55,18.53,18.53,13906.271728549576,9.0882,9.0882,9.0784,9.0784,13906.2717
2005-03-15 11:25:00,18.53,18.54,18.53,18.53,22528.16020025032,9.0784,9.0833,9.0784,9.0784,22528.1602
2005-03-15 11:30:00,18.53,18.54,18.52,18.53,48671.95104992352,9.0784,9.0833,9.0735,9.0784,48671.951
2005-03-15 11:35:00,18.52,18.52,18.5,18.52,102072.0344875539,9.0735,9.0735,9.0637,9.0735,102072.0345
2005-03-15 11:40:00,18.52,18.55,18.5,18.52,148518.98206090947,9.0735,9.0882,9.0637,9.0735,148518.9821
2005-03-15 11:45:00,18.51,18.54,18.51,18.53,63690.724516757065,9.0686,9.0833,9.0686,9.0784,63690.7245
2005-03-15 11:50:00,18.53,18.55,18.52,18.55,35043.80475594493,9.0784,9.0882,9.0735,9.0882,35043.8048
2005-03-15 11:55:00,18.55,18.55,18.52,18.52,47559.44931163955,9.0882,9.0882,9.0735,9.0735,47559.4493
2005-03-15 12:00:00,18.52,18.54,18.52,18.53,110137.67209011264,9.0735,9.0833,9.0735,9.0784,110137.6721
2005-03-15 12:05:00,18.53,18.53,18.52,18.53,30037.546933667087,9.0784,9.0784,9.0735,9.0784,30037.5469
2005-03-15 12:10:00,18.52,18.55,18.52,18.55,51175.079961062445,9.0735,9.0882,9.0735,9.0882,51175.08
2005-03-15 12:15:00,18.55,18.55,18.54,18.54,54234.45974134335,9.0882,9.0882,9.0833,9.0833,54234.4597
2005-03-15 12:20:00,18.55,18.56,18.55,18.56,31428.174106522045,9.0882,9.0931,9.0882,9.0931,31428.1741
2005-03-15 12:25:00,18.56,18.56,18.55,18.55,14740.648032262552,9.0931,9.0931,9.0882,9.0882,14740.648
2005-03-15 12:30:00,18.55,18.56,18.55,18.55,49506.327353636494,9.0882,9.0931,9.0882,9.0882,49506.3274
2005-03-15 12:35:00,18.55,18.56,18.55,18.56,21971.90933110833,9.0882,9.0931,9.0882,9.0931,21971.9093
2005-03-15 12:40:00,18.56,18.56,18.55,18.55,28090.668891670142,9.0931,9.0931,9.0882,9.0882,28090.6689
2005-03-15 12:45:00,18.56,18.59,18.56,18.59,18912.529550827425,9.0931,9.1078,9.0931,9.1078,18912.5296
2005-03-15 12:50:00,18.59,18.59,18.58,18.58,52009.45626477542,9.1078,9.1078,9.1029,9.1029,52009.4563
2005-03-15 12:55:00,18.57,18.58,18.57,18.58,25309.41454596023,9.098,9.1029,9.098,9.1029,25309.4145
2005-03-15 13:00:00,18.57,18.58,18.56,18.57,32262.550410235017,9.098,9.1029,9.0931,9.098,32262.5504
2005-03-15 13:05:00,18.57,18.59,18.57,18.59,124600.1946878042,9.098,9.1078,9.098,9.1078,124600.1947
2005-03-15 13:10:00,18.59,18.61,18.59,18.61,78431.37254901961,9.1078,9.1176,9.1078,9.1176,78431.3725
2005-03-15 13:15:00,18.6,18.61,18.59,18.6,50896.95452649145,9.1127,9.1176,9.1078,9.1127,50896.9545
2005-03-15 13:20:00,18.6,18.61,18.59,18.6,87053.26102072035,9.1127,9.1176,9.1078,9.1127,87053.261
2005-03-15 13:25:00,18.6,18.61,18.59,18.59,53121.958003059386,9.1127,9.1176,9.1078,9.1078,53121.958
2005-03-15 13:30:00,18.59,18.59,18.59,18.59,29203.17062995411,9.1078,9.1078,9.1078,9.1078,29203.1706
2005-03-15 13:35:00,18.59,18.59,18.59,18.59,35321.93019051592,9.1078,9.1078,9.1078,9.1078,35321.9302
2005-03-15 13:40:00,18.6,18.6,18.58,18.59,145459.60228062858,9.1127,9.1127,9.1029,9.1078,145459.6023
2005-03-15 13:45:00,18.59,18.6,18.59,18.59,42553.19148936171,9.1078,9.1127,9.1078,9.1078,42553.1915
2005-03-15 13:50:00,18.59,18.6,18.59,18.59,18078.15324711445,9.1078,9.1127,9.1078,9.1078,18078.1532
2005-03-15 13:55:00,18.59,18.59,18.58,18.59,30037.546933667087,9.1078,9.1078,9.1029,9.1078,30037.5469
2005-03-15 14:00:00,18.59,18.61,18.59,18.6,55068.83604505633,9.1078,9.1176,9.1078,9.1127,55068.836
2005-03-15 14:05:00,18.6,18.6,18.59,18.59,24475.03824224725,9.1127,9.1127,9.1078,9.1078,24475.0382
2005-03-15 14:10:00,18.59,18.59,18.57,18.59,47281.32387706856,9.1078,9.1078,9.098,9.1078,47281.3239
2005-03-15 14:15:00,18.59,18.59,18.58,18.58,28646.91976081213,9.1078,9.1078,9.1029,9.1029,28646.9198
2005-03-15 14:20:00,18.58,18.58,18.56,18.56,48950.07648449451,9.1029,9.1029,9.0931,9.0931,48950.0765
2005-03-15 14:25:00,18.56,18.57,18.55,18.57,22250.034765679324,9.0931,9.098,9.0882,9.098,22250.0348
2005-03-15 14:30:00,18.57,18.58,18.56,18.57,37268.80823251286,9.098,9.1029,9.0931,9.098,37268.8082
2005-03-15 14:35:00,18.57,18.6,18.57,18.59,45334.44583507162,9.098,9.1127,9.098,9.1078,45334.4458
2005-03-15 14:40:00,18.59,18.6,18.59,18.59,32818.801279377,9.1078,9.1127,9.1078,9.1078,32818.8013
2005-03-15 14:45:00,18.59,18.6,18.59,18.6,72868.86385759979,9.1078,9.1127,9.1078,9.1127,72868.8639
2005-03-15 14:50:00,18.61,18.63,18.6,18.63,60909.47017104715,9.1176,9.1274,9.1127,9.1274,60909.4702
2005-03-15 14:55:00,18.63,18.64,18.62,18.62,63690.724516757065,9.1274,9.1323,9.1225,9.1225,63690.7245
2005-03-15 15:00:00,18.62,18.63,18.62,18.62,54512.58517591434,9.1225,9.1274,9.1225,9.1225,54512.5852
2005-03-15 15:05:00,18.62,18.63,18.62,18.62,60909.47017104715,9.1225,9.1274,9.1225,9.1225,60909.4702
2005-03-15 15:10:00,18.62,18.62,18.62,18.62,54234.45974134335,9.1225,9.1225,9.1225,9.1225,54234.4597
2005-03-15 15:15:00,18.62,18.62,18.61,18.61,61743.846474760125,9.1225,9.1225,9.1176,9.1176,61743.8465
2005-03-15 15:20:00,18.61,18.61,18.59,18.59,31150.04867195105,9.1176,9.1176,9.1078,9.1078,31150.0487
2005-03-15 15:25:00,18.59,18.59,18.59,18.59,57293.83952162426,9.1078,9.1078,9.1078,9.1078,57293.8395
2005-03-15 15:30:00,18.59,18.59,18.57,18.57,68140.73146989293,9.1078,9.1078,9.098,9.098,68140.7315
2005-03-15 15:35:00,18.57,18.57,18.56,18.56,174940.8983451537,9.098,9.098,9.0931,9.0931,174940.8983
2005-03-15 15:40:00,18.57,18.57,18.55,18.55,82047.0031984425,9.098,9.098,9.0882,9.0882,82047.0032
2005-03-15 15:45:00,18.55,18.56,18.55,18.55,143790.84967320264,9.0882,9.0931,9.0882,9.0882,143790.8497
2005-03-15 15:50:00,18.55,18.55,18.55,18.55,139062.71728549578,9.0882,9.0882,9.0882,9.0882,139062.7173
2005-03-15 15:55:00,18.55,18.56,18.55,18.56,146572.10401891253,9.0882,9.0931,9.0882,9.0931,146572.104
2005-03-16 09:30:00,18.48,18.48,18.44,18.44,44221.94409678766,9.054,9.054,9.0344,9.0344,44221.9441
2005-03-16 09:35:00,18.44,18.45,18.43,18.44,33096.92671394799,9.0344,9.0393,9.0295,9.0344,33096.9267
2005-03-16 09:40:00,18.44,18.49,18.44,18.48,68418.85690446392,9.0344,9.0588,9.0344,9.054,68418.8569
2005-03-16 09:45:00,18.48,18.52,18.47,18.5,78709.49798359061,9.054,9.0735,9.0491,9.0637,78709.498
2005-03-16 09:50:00,18.5,18.55,18.49,18.52,53678.208872201365,9.0637,9.0882,9.0588,9.0735,53678.2089
2005-03-16 09:55:00,18.51,18.51,18.48,18.48,53956.33430677236,9.0686,9.0686,9.054,9.054,53956.3343
2005-03-16 10:00:00,18.48,18.49,18.48,18.48,30315.67236823808,9.054,9.0588,9.054,9.054,30315.6724
2005-03-16 10:05:00,18.48,18.51,18.46,18.5,71756.36211931582,9.054,9.0686,9.0442,9.0637,71756.3621
2005-03-16 10:10:00,18.5,18.53,18.5,18.52,40050.06257822278,9.0637,9.0784,9.0637,9.0735,40050.0626
2005-03-16 10:15:00,18.52,18.52,18.5,18.51,21971.90933110833,9.0735,9.0735,9.0637,9.0686,21971.9093
2005-03-16 10:20:00,18.5,18.5,18.48,18.48,14184.397163120568,9.0637,9.0637,9.054,9.054,14184.3972
2005-03-16 10:25:00,18.48,18.51,18.48,18.49,49506.327353636494,9.054,9.0686,9.054,9.0588,49506.3274
2005-03-16 10:30:00,18.49,18.49,18.48,18.48,46446.94757335559,9.0588,9.0588,9.054,9.054,46446.9476
2005-03-16 10:35:00,18.48,18.48,18.46,18.48,99847.03101098596,9.054,9.054,9.0442,9.054,99847.031
2005-03-16 10:40:00,18.47,18.48,18.44,18.44,41996.94062021972,9.0491,9.054,9.0344,9.0344,41996.9406
2005-03-16 10:45:00,18.44,18.44,18.42,18.44,44221.94409678766,9.0344,9.0344,9.0246,9.0344,44221.9441
2005-03-16 10:50:00,18.44,18.48,18.44,18.48,59240.7175636212,9.0344,9.054,9.0344,9.054,59240.7176
2005-03-16 10:55:00,18.48,18.48,18.46,18.46,53956.33430677236,9.054,9.054,9.0442,9.0442,53956.3343
2005-03-16 11:00:00,18.47,18.47,18.44,18.44,22250.034765679324,9.0491,9.0491,9.0344,9.0344,22250.0348
2005-03-16 11:05:00,18.44,18.46,18.44,18.44,48115.70018078154,9.0344,9.0442,9.0344,9.0344,48115.7002
2005-03-16 11:10:00,18.45,18.46,18.44,18.45,56181.33778334029,9.0393,9.0442,9.0344,9.0393,56181.3378
2005-03-16 11:15:00,18.45,18.47,18.43,18.43,21693.78389653734,9.0393,9.0491,9.0295,9.0295,21693.7839
2005-03-16 11:20:00,18.43,18.45,18.43,18.43,43665.69322764567,9.0295,9.0393,9.0295,9.0295,43665.6932
2005-03-16 11:25:00,18.43,18.43,18.43,18.43,25865.66541510221,9.0295,9.0295,9.0295,9.0295,25865.6654
2005-03-16 11:30:00,18.43,18.46,18.43,18.45,8065.637602558754,9.0295,9.0442,9.0295,9.0393,8065.6376
2005-03-16 11:35:00,18.45,18.45,18.43,18.43,91225.14253928524,9.0393,9.0393,9.0295,9.0295,91225.1425
2005-03-16 11:40:00,18.43,18.44,18.43,18.43,22528.16020025032,9.0295,9.0344,9.0295,9.0295,22528.1602
2005-03-16 11:45:00,18.43,18.46,18.43,18.44,14740.648032262552,9.0295,9.0442,9.0295,9.0344,14740.648
2005-03-16 11:50:00,18.44,18.44,18.44,18.44,42275.06605479072,9.0344,9.0344,9.0344,9.0344,42275.0661
2005-03-16 11:55:00,18.44,18.44,18.43,18.43,11403.142817410651,9.0344,9.0344,9.0295,9.0295,11403.1428
2005-03-16 12:00:00,18.44,18.45,18.44,18.44,9456.264775413712,9.0344,9.0393,9.0344,9.0344,9456.2648
2005-03-16 12:05:00,18.44,18.45,18.43,18.43,13350.020859407594,9.0344,9.0393,9.0295,9.0295,13350.0209
2005-03-16 12:10:00,18.43,18.43,18.43,18.43,5006.257822277848,9.0295,9.0295,9.0295,9.0295,5006.2578
2005-03-16 12:15:00,18.43,18.44,18.43,18.44,29481.296064525104,9.0295,9.0344,9.0295,9.0344,29481.2961
2005-03-16 12:20:00,18.43,18.44,18.42,18.42,97065.77666527603,9.0295,9.0344,9.0246,9.0246,97065.7767
2005-03-16 12:25:00,18.42,18.43,18.42,18.43,80378.25059101655,9.0246,9.0295,9.0246,9.0295,80378.2506
2005-03-16 12:30:00,18.43,18.43,18.41,18.41,11681.268251981644,9.0295,9.0295,9.0197,9.0197,11681.2683
2005-03-16 12:35:00,18.41,18.43,18.41,18.43,23084.4110693923,9.0197,9.0295,9.0197,9.0295,23084.4111
2005-03-16 12:40:00,18.42,18.43,18.42,18.43,6675.010429703797,9.0246,9.0295,9.0246,9.0295,6675.0104
2005-03-16 12:45:00,18.43,18.43,18.42,18.42,20303.156723682383,9.0295,9.0295,9.0246,9.0246,20303.1567
2005-03-16 12:50:00,18.42,18.42,18.42,18.42,10568.76651369768,9.0246,9.0246,9.0246,9.0246,10568.7665
2005-03-16 12:55:00,18.42,18.42,18.42,18.42,15296.898901404536,9.0246,9.0246,9.0246,9.0246,15296.8989
2005-03-16 13:00:00,18.42,18.44,18.41,18.44,36156.3064942289,9.0246,9.0344,9.0197,9.0344,36156.3065
2005-03-16 13:05:00,18.44,18.44,18.42,18.42,9456.264775413712,9.0344,9.0344,9.0246,9.0246,9456.2648
2005-03-16 13:10:00,18.42,18.42,18.42,18.42,7231.26129884578,9.0246,9.0246,9.0246,9.0246,7231.2613
2005-03-16 13:15:00,18.42,18.42,18.39,18.39,17243.776943401477,9.0246,9.0246,9.0099,9.0099,17243.7769
2005-03-16 13:20:00,18.4,18.4,18.39,18.39,15018.773466833543,9.0148,9.0148,9.0099,9.0099,15018.7735
2005-03-16 13:25:00,18.4,18.4,18.37,18.37,29481.296064525104,9.0148,9.0148,9.0001,9.0001,29481.2961
2005-03-16 13:30:00,18.38,18.38,18.35,18.36,78153.24711444862,9.005,9.005,8.9903,8.9952,78153.2471
2005-03-16 13:35:00,18.36,18.37,18.36,18.36,35321.93019051592,8.9952,9.0001,8.9952,8.9952,35321.9302
2005-03-16 13:40:00,18.36,18.36,18.36,18.36,41440.68975107774,8.9952,8.9952,8.9952,8.9952,41440.6898
2005-03-16 13:45:00,18.36,18.37,18.35,18.35,56737.58865248227,8.9952,9.0001,8.9903,8.9903,56737.5887
2005-03-16 13:50:00,18.35,18.35,18.34,18.34,51731.33083020442,8.9903,8.9903,8.9854,8.9854,51731.3308
2005-03-16 13:55:00,18.34,18.34,18.33,18.34,53956.33430677236,8.9854,8.9854,8.9805,8.9854,53956.3343
2005-03-16 14:00:00,18.34,18.36,18.33,18.34,130440.82881379504,8.9854,8.9952,8.9805,8.9854,130440.8288
2005-03-16 14:05:00,18.34,18.35,18.34,18.34,19468.780419969407,8.9854,8.9903,8.9854,8.9854,19468.7804
2005-03-16 14:10:00,18.34,18.34,18.34,18.34,47559.44931163955,8.9854,8.9854,8.9854,8.9854,47559.4493
2005-03-16 14:15:00,18.35,18.36,18.34,18.36,26700.041718815188,8.9903,8.9952,8.9854,8.9952,26700.0417
2005-03-16 14:20:00,18.36,18.37,18.35,18.36,12237.519121123629,8.9952,9.0001,8.9903,8.9952,12237.5191
2005-03-16 14:25:00,18.36,18.36,18.36,18.36,21971.90933110833,8.9952,8.9952,8.9952,8.9952,21971.9093
2005-03-16 14:30:00,18.36,18.38,18.35,18.37,34487.553886802954,8.9952,9.005,8.9903,9.0001,34487.5539
2005-03-16 14:35:00,18.37,18.39,18.37,18.38,41440.68975107774,9.0001,9.0099,9.0001,9.005,41440.6898
2005-03-16 14:40:00,18.39,18.39,18.37,18.37,120984.56403838132,9.0099,9.0099,9.0001,9.0001,120984.564
2005-03-16 14:45:00,18.37,18.39,18.37,18.38,40884.43888193576,9.0001,9.0099,9.0001,9.005,40884.4389
2005-03-16 14:50:00,18.39,18.41,18.38,18.39,47003.19844249757,9.0099,9.0197,9.005,9.0099,47003.1984
2005-03-16 14:55:00,18.39,18.4,18.38,18.38,81490.75232930052,9.0099,9.0148,9.005,9.005,81490.7523
2005-03-16 15:00:00,18.38,18.39,18.38,18.38,60909.47017104715,9.005,9.0099,9.005,9.005,60909.4702
2005-03-16 15:05:00,18.37,18.43,18.37,18.43,28368.79432624113,9.0001,9.0295,9.0001,9.0295,28368.7943
2005-03-16 15:10:00,18.43,18.43,18.39,18.39,56181.33778334029,9.0295,9.0295,9.0099,9.0099,56181.3378
2005-03-16 15:15:00,18.39,18.4,18.39,18.39,49506.327353636494,9.0099,9.0148,9.0099,9.0099,49506.3274
2005-03-16 15:20:00,18.39,18.4,18.37,18.37,89834.51536643026,9.0099,9.0148,9.0001,9.0001,89834.5154
2005-03-16 15:25:00,18.37,18.38,18.37,18.38,44778.19496592964,9.0001,9.005,9.0001,9.005,44778.195
2005-03-16 15:30:00,18.39,18.42,18.39,18.41,108190.79404811571,9.0099,9.0246,9.0099,9.0197,108190.794
2005-03-16 15:35:00,18.42,18.42,18.41,18.42,110693.92295925465,9.0246,9.0246,9.0197,9.0246,110693.923
2005-03-16 15:40:00,18.42,18.43,18.41,18.43,91781.3934084272,9.0246,9.0295,9.0197,9.0295,91781.3934
2005-03-16 15:45:00,18.42,18.44,18.42,18.43,101793.9090529829,9.0246,9.0344,9.0246,9.0295,101793.9091
2005-03-16 15:50:00,18.43,18.44,18.43,18.44,150187.73466833544,9.0295,9.0344,9.0295,9.0344,150187.7347
2005-03-16 15:55:00,18.43,18.44,18.42,18.43,121262.6894729523,9.0295,9.0344,9.0246,9.0295,121262.6895
2005-03-17 09:30:00,18.43,18.43,18.25,18.26,94284.52231956614,9.0295,9.0295,8.9413,8.9462,94284.5223
2005-03-17 09:35:00,18.26,18.35,18.25,18.35,97900.15296898902,8.9462,8.9903,8.9413,8.9903,97900.153
2005-03-17 09:40:00,18.35,18.36,18.28,18.28,43109.442358503686,8.9903,8.9952,8.956,8.956,43109.4424
2005-03-17 09:45:00,18.27,18.29,18.21,18.25,47559.44931163955,8.9511,8.9609,8.9217,8.9413,47559.4493
2005-03-17 09:50:00,18.24,18.26,18.17,18.17,46168.8221387846,8.9364,8.9462,8.9021,8.9021,46168.8221
2005-03-17 09:55:00,18.17,18.2,18.15,18.2,54790.71061048533,8.9021,8.9168,8.8923,8.9168,54790.7106
2005-03-17 10:00:00,18.2,18.27,18.19,18.25,190794.0481157002,8.9168,8.9511,8.9119,8.9413,190794.0481
2005-03-17 10:05:00,18.25,18.25,18.19,18.19,102350.15992212488,8.9413,8.9413,8.9119,8.9119,102350.1599
2005-03-17 10:10:00,18.19,18.19,18.15,18.15,67306.35516617996,8.9119,8.9119,8.8923,8.8923,67306.3552
2005-03-17 10:15:00,18.15,18.18,18.14,18.14,53678.208872201365,8.8923,8.907,8.8874,8.8874,53678.2089
2005-03-17 10:20:00,18.14,18.18,18.14,18.16,70365.73494646086,8.8874,8.907,8.8874,8.8972,70365.7349
2005-03-17 10:25:00,18.17,18.17,18.15,18.15,57571.96495619525,8.9021,8.9021,8.8923,8.8923,57571.965
2005-03-17 10:30:00,18.16,18.16,18.1,18.12,92615.7697121402,8.8972,8.8972,8.8678,8.8776,92615.7697
2005-03-17 10:35:00,18.12,18.14,18.12,18.14,46725.07300792658,8.8776,8.8874,8.8776,8.8874,46725.073
2005-03-17 10:40:00,18.14,18.14,18.11,18.12,81490.75232930052,8.8874,8.8874,8.8727,8.8776,81490.7523
2005-03-17 10:45:00,18.11,18.14,18.1,18.14,87887.63732443332,8.8727,8.8874,8.8678,8.8874,87887.6373
2005-03-17 10:50:00,18.14,18.18,18.14,18.16,56459.46321791128,8.8874,8.907,8.8874,8.8972,56459.4632
2005-03-17 10:55:00,18.16,18.16,18.15,18.15,53400.083437630376,8.8972,8.8972,8.8923,8.8923,53400.0834
2005-03-17 11:00:00,18.15,18.18,18.15,18.17,50896.95452649145,8.8923,8.907,8.8923,8.9021,50896.9545
2005-03-17 11:05:00,18.17,18.18,18.16,18.18,97900.15296898902,8.9021,8.907,8.8972,8.907,97900.153
2005-03-17 11:10:00,18.17,18.18,18.16,18.16,28090.668891670142,8.9021,8.907,8.8972,8.8972,28090.6689
2005-03-17 11:15:00,18.16,18.18,18.16,18.17,27256.29258795717,8.8972,8.907,8.8972,8.9021,27256.2926
2005-03-17 11:20:00,18.17,18.18,18.16,18.16,63968.849951328055,8.9021,8.907,8.8972,8.8972,63968.85
2005-03-17 11:25:00,18.15,18.16,18.14,18.15,29203.17062995411,8.8923,8.8972,8.8874,8.8923,29203.1706
2005-03-17 11:30:00,18.15,18.18,18.15,18.17,33653.17758308998,8.8923,8.907,8.8923,8.9021,33653.1776
2005-03-17 11:35:00,18.16,18.19,18.16,18.18,31984.424975664027,8.8972,8.9119,8.8972,8.907,31984.425
2005-03-17 11:40:00,18.19,18.19,18.16,18.17,45890.6967042136,8.9119,8.9119,8.8972,8.9021,45890.6967
2005-03-17 11:45:00,18.17,18.17,18.16,18.16,53956.33430677236,8.9021,8.9021,8.8972,8.8972,53956.3343
2005-03-17 11:50:00,18.16,18.16,18.15,18.15,14740.648032262552,8.8972,8.8972,8.8923,8.8923,14740.648
2005-03-17 11:55:00,18.16,18.18,18.16,18.17,38103.18453622584,8.8972,8.907,8.8972,8.9021,38103.1845
2005-03-17 12:00:00,18.17,18.18,18.16,18.18,31984.424975664027,8.9021,8.907,8.8972,8.907,31984.425
2005-03-17 12:05:00,18.18,18.21,18.16,18.21,24753.163676818247,8.907,8.9217,8.8972,8.9217,24753.1637
2005-03-17 12:10:00,18.21,18.21,18.19,18.2,80100.12515644556,8.9217,8.9217,8.9119,8.9168,80100.1252
2005-03-17 12:15:00,18.2,18.2,18.17,18.18,24475.03824224725,8.9168,8.9168,8.9021,8.907,24475.0382
2005-03-17 12:20:00,18.19,18.19,18.19,18.19,36712.557363370885,8.9119,8.9119,8.9119,8.9119,36712.5574
2005-03-17 12:25:00,18.19,18.22,18.19,18.2,92337.6442775692,8.9119,8.9266,8.9119,8.9168,92337.6443
2005-03-17 12:30:00,18.2,18.25,18.2,18.25,31706.299541093034,8.9168,8.9413,8.9168,8.9413,31706.2995
2005-03-17 12:35:00,18.25,18.28,18.25,18.27,20859.40759282437,8.9413,8.956,8.9413,8.9511,20859.4076
2005-03-17 12:40:00,18.27,18.28,18.27,18.27,19468.780419969407,8.9511,8.956,8.9511,8.9511,19468.7804
2005-03-17 12:45:00,18.27,18.28,18.23,18.27,23918.78737310527,8.9511,8.956,8.9315,8.9511,23918.7874
2005-03-17 12:50:00,18.27,18.28,18.27,18.27,28090.668891670142,8.9511,8.956,8.9511,8.9511,28090.6689
2005-03-17 12:55:00,18.27,18.27,18.2,18.2,82881.37950215548,8.9511,8.9511,8.9168,8.9168,82881.3795
2005-03-17 13:00:00,18.19,18.19,18.18,18.18,46725.07300792658,8.9119,8.9119,8.907,8.907,46725.073
2005-03-17 13:05:00,18.18,18.19,18.18,18.18,28090.668891670142,8.907,8.9119,8.907,8.907,28090.6689
2005-03-17 13:10:00,18.18,18.2,18.18,18.2,80378.25059101655,8.907,8.9168,8.907,8.9168,80378.2506
2005-03-17 13:15:00,18.21,18.21,18.19,18.19,35600.05562508692,8.9217,8.9217,8.9119,8.9119,35600.0556
2005-03-17 13:20:00,18.19,18.21,18.19,18.21,23918.78737310527,8.9119,8.9217,8.9119,8.9217,23918.7874
2005-03-17 13:25:00,18.21,18.22,18.21,18.21,44778.19496592964,8.9217,8.9266,8.9217,8.9217,44778.195
2005-03-17 13:30:00,18.21,18.21,18.19,18.19,39215.68627450981,8.9217,8.9217,8.9119,8.9119,39215.6863
2005-03-17 13:35:00,18.19,18.21,18.19,18.2,24753.163676818247,8.9119,8.9217,8.9119,8.9168,24753.1637
2005-03-17 13:40:00,18.2,18.2,18.17,18.17,41162.564316506745,8.9168,8.9168,8.9021,8.9021,41162.5643
2005-03-17 13:45:00,18.17,18.2,18.17,18.19,17800.02781254346,8.9021,8.9168,8.9021,8.9119,17800.0278
2005-03-17 13:50:00,18.19,18.21,18.18,18.18,38937.560839938815,8.9119,8.9217,8.907,8.907,38937.5608
2005-03-17 13:55:00,18.18,18.19,18.15,18.15,9178.13934084272,8.907,8.9119,8.8923,8.8923,9178.1393
2005-03-17 14:00:00,18.16,18.16,18.13,18.14,37546.93366708386,8.8972,8.8972,8.8825,8.8874,37546.9337
2005-03-17 14:05:00,18.14,18.16,18.14,18.16,15575.024335975526,8.8874,8.8972,8.8874,8.8972,15575.0243
2005-03-17 14:10:00,18.17,18.18,18.16,18.18,28646.91976081213,8.9021,8.907,8.8972,8.907,28646.9198
2005-03-17 14:15:00,18.19,18.19,18.18,18.19,31984.424975664027,8.9119,8.9119,8.907,8.9119,31984.425
2005-03-17 14:20:00,18.19,18.19,18.18,18.19,58962.59212905021,8.9119,8.9119,8.907,8.9119,58962.5921
2005-03-17 14:25:00,18.19,18.22,18.19,18.21,25309.41454596023,8.9119,8.9266,8.9119,8.9217,25309.4145
2005-03-17 14:30:00,18.22,18.23,18.21,18.21,37546.93366708386,8.9266,8.9315,8.9217,8.9217,37546.9337
2005-03-17 14:35:00,18.21,18.21,18.2,18.2,20025.03128911139,8.9217,8.9217,8.9168,8.9168,20025.0313
2005-03-17 14:40:00,18.2,18.21,18.19,18.21,54790.71061048533,8.9168,8.9217,8.9119,8.9217,54790.7106
2005-03-17 14:45:00,18.21,18.23,18.21,18.22,49784.45278820748,8.9217,8.9315,8.9217,8.9266,49784.4528
2005-03-17 14:50:00,18.22,18.22,18.2,18.2,23918.78737310527,8.9266,8.9266,8.9168,8.9168,23918.7874
2005-03-17 14:55:00,18.21,18.21,18.19,18.19,34487.553886802954,8.9217,8.9217,8.9119,8.9119,34487.5539
2005-03-17 15:00:00,18.19,18.19,18.18,18.18,66471.97886246697,8.9119,8.9119,8.907,8.907,66471.9789
2005-03-17 15:05:00,18.18,18.19,18.18,18.19,50340.70365734947,8.907,8.9119,8.907,8.9119,50340.7037
2005-03-17 15:10:00,18.19,18.2,18.18,18.19,50618.82909192046,8.9119,8.9168,8.907,8.9119,50618.8291
2005-03-17 15:15:00,18.19,18.22,18.19,18.22,21137.53302739536,8.9119,8.9266,8.9119,8.9266,21137.533
2005-03-17 15:20:00,18.22,18.22,18.21,18.21,24475.03824224725,8.9266,8.9266,8.9217,8.9217,24475.0382
2005-03-17 15:25:00,18.2,18.21,18.2,18.2,22250.034765679324,8.9168,8.9217,8.9168,8.9168,22250.0348
2005-03-17 15:30:00,18.2,18.2,18.19,18.2,40328.18801279378,8.9168,8.9168,8.9119,8.9168,40328.188
2005-03-17 15:35:00,18.2,18.21,18.2,18.2,51731.33083020442,8.9168,8.9217,8.9168,8.9168,51731.3308
2005-03-17 15:40:00,18.2,18.2,18.18,18.18,85106.38297872341,8.9168,8.9168,8.907,8.907,85106.383
2005-03-17 15:45:00,18.18,18.2,18.18,18.19,62856.34821304409,8.907,8.9168,8.907,8.9119,62856.3482
2005-03-17 15:50:00,18.19,18.19,18.18,18.18,25865.66541510221,8.9119,8.9119,8.907,8.907,25865.6654
2005-03-17 15:55:00,18.18,18.18,18.18,18.18,79821.99972187457,8.907,8.907,8.907,8.907,79821.9997
2005-03-18 09:30:00,18.12,18.12,18.1,18.1,724238.631622862,8.8776,8.8776,8.8678,8.8678,724238.6316
2005-03-18 09:35:00,18.1,18.12,18.1,18.12,24753.163676818247,8.8678,8.8776,8.8678,8.8776,24753.1637
2005-03-18 09:40:00,18.12,18.15,18.12,18.14,47281.32387706856,8.8776,8.8923,8.8776,8.8874,47281.3239
2005-03-18 09:45:00,18.14,18.14,18.12,18.12,49228.20191906551,8.8874,8.8874,8.8776,8.8776,49228.2019
2005-03-18 09:50:00,18.12,18.14,18.12,18.12,62021.97190933112,8.8776,8.8874,8.8776,8.8776,62021.9719
2005-03-18 09:55:00,18.11,18.11,18.02,18.03,65915.727993325,8.8727,8.8727,8.8286,8.8335,65915.728
2005-03-18 10:00:00,18.03,18.03,17.99,18.02,77040.74537616466,8.8335,8.8335,8.8139,8.8286,77040.7454
2005-03-18 10:05:00,18.02,18.03,18.02,18.02,87887.63732443332,8.8286,8.8335,8.8286,8.8286,87887.6373
2005-03-18 10:10:00,18.02,18.04,18.02,18.04,92615.7697121402,8.8286,8.8384,8.8286,8.8384,92615.7697
2005-03-18 10:15:00,18.04,18.06,18.04,18.04,62578.22277847309,8.8384,8.8482,8.8384,8.8384,62578.2228
2005-03-18 10:20:00,18.05,18.05,18.02,18.03,41162.564316506745,8.8433,8.8433,8.8286,8.8335,41162.5643
2005-03-18 10:25:00,18.03,18.05,18.03,18.04,43109.442358503686,8.8335,8.8433,8.8335,8.8384,43109.4424
2005-03-18 10:30:00,18.04,18.06,18.0,18.02,73703.24016131276,8.8384,8.8482,8.8188,8.8286,73703.2402
2005-03-18 10:35:00,18.02,18.03,18.01,18.02,48671.95104992352,8.8286,8.8335,8.8237,8.8286,48671.951
2005-03-18 10:40:00,18.02,18.04,18.01,18.02,53400.083437630376,8.8286,8.8384,8.8237,8.8286,53400.0834
2005-03-18 10:45:00,18.01,18.03,18.01,18.02,53678.208872201365,8.8237,8.8335,8.8237,8.8286,53678.2089
2005-03-18 10:50:00,18.02,18.04,18.02,18.04,116812.68251981644,8.8286,8.8384,8.8286,8.8384,116812.6825
2005-03-18 10:55:00,18.04,18.08,18.04,18.08,22250.034765679324,8.8384,8.858,8.8384,8.858,22250.0348
2005-03-18 11:00:00,18.08,18.1,18.07,18.08,41718.81518564873,8.858,8.8678,8.8531,8.858,41718.8152
2005-03-18 11:05:00,18.09,18.12,18.08,18.09,100403.28188012796,8.8629,8.8776,8.858,8.8629,100403.2819
2005-03-18 11:10:00,18.09,18.11,18.09,18.11,39215.68627450981,8.8629,8.8727,8.8629,8.8727,39215.6863
2005-03-18 11:15:00,18.1,18.1,18.08,18.08,53678.208872201365,8.8678,8.8678,8.858,8.858,53678.2089
2005-03-18 11:20:00,18.08,18.1,18.08,18.1,36434.431928799895,8.858,8.8678,8.858,8.8678,36434.4319
2005-03-18 11:25:00,18.1,18.1,18.09,18.09,31150.04867195105,8.8678,8.8678,8.8629,8.8629,31150.0487
2005-03-18 11:30:00,18.09,18.1,18.07,18.09,22806.285634821303,8.8629,8.8678,8.8531,8.8629,22806.2856
2005-03-18 11:35:00,18.09,18.1,18.09,18.09,12237.519121123629,8.8629,8.8678,8.8629,8.8629,12237.5191
2005-03-18 11:40:00,18.1,18.11,18.1,18.1,17243.776943401477,8.8678,8.8727,8.8678,8.8678,17243.7769
2005-03-18 11:45:00,18.1,18.1,18.08,18.08,11681.268251981644,8.8678,8.8678,8.858,8.858,11681.2683
2005-03-18 11:50:00,18.08,18.08,18.06,18.07,45334.44583507162,8.858,8.858,8.8482,8.8531,45334.4458
2005-03-18 11:55:00,18.06,18.07,18.06,18.07,53121.958003059386,8.8482,8.8531,8.8482,8.8531,53121.958
2005-03-18 12:00:00,18.07,18.09,18.07,18.08,28646.91976081213,8.8531,8.8629,8.8531,8.858,28646.9198
2005-03-18 12:05:00,18.09,18.09,18.07,18.09,28646.91976081213,8.8629,8.8629,8.8531,8.8629,28646.9198
2005-03-18 12:10:00,18.09,18.1,18.09,18.1,57015.71408705327,8.8629,8.8678,8.8629,8.8678,57015.7141
2005-03-18 12:15:00,18.1,18.1,18.09,18.09,28368.79432624113,8.8678,8.8678,8.8629,8.8629,28368.7943
2005-03-18 12:20:00,18.09,18.09,18.08,18.08,29481.296064525104,8.8629,8.8629,8.858,8.858,29481.2961
2005-03-18 12:25:00,18.09,18.09,18.08,18.08,13350.020859407594,8.8629,8.8629,8.858,8.858,13350.0209
2005-03-18 12:30:00,18.08,18.09,18.07,18.07,23918.78737310527,8.858,8.8629,8.8531,8.8531,23918.7874
2005-03-18 12:35:00,18.08,18.08,18.08,18.08,10012.515644555697,8.858,8.858,8.858,8.858,10012.5156
2005-03-18 12:40:00,18.08,18.09,18.07,18.07,38381.30997079684,8.858,8.8629,8.8531,8.8531,38381.31
2005-03-18 12:45:00,18.07,18.07,18.06,18.07,8900.01390627173,8.8531,8.8531,8.8482,8.8531,8900.0139
2005-03-18 12:50:00,18.07,18.09,18.07,18.07,55903.2123487693,8.8531,8.8629,8.8531,8.8531,55903.2123
2005-03-18 12:55:00,18.07,18.08,18.07,18.07,14462.52259769156,8.8531,8.858,8.8531,8.8531,14462.5226
2005-03-18 13:00:00,18.08,18.08,18.07,18.07,17800.02781254346,8.858,8.858,8.8531,8.8531,17800.0278
2005-03-18 13:05:00,18.07,18.08,18.05,18.05,46168.8221387846,8.8531,8.858,8.8433,8.8433,46168.8221
2005-03-18 13:10:00,18.05,18.07,18.05,18.06,74537.61646502573,8.8433,8.8531,8.8433,8.8482,74537.6165
2005-03-18 13:15:00,18.06,18.06,18.03,18.04,92615.7697121402,8.8482,8.8482,8.8335,8.8384,92615.7697
2005-03-18 13:20:00,18.04,18.05,18.04,18.04,38659.43540536783,8.8384,8.8433,8.8384,8.8384,38659.4354
2005-03-18 13:25:00,18.04,18.04,18.04,18.04,15296.898901404536,8.8384,8.8384,8.8384,8.8384,15296.8989
2005-03-18 13:30:00,18.04,18.05,18.04,18.05,15296.898901404536,8.8384,8.8433,8.8384,8.8433,15296.8989
2005-03-18 13:35:00,18.05,18.05,18.05,18.05,9734.390209984704,8.8433,8.8433,8.8433,8.8433,9734.3902
2005-03-18 13:40:00,18.05,18.05,18.01,18.01,38381.30997079684,8.8433,8.8433,8.8237,8.8237,38381.31
2005-03-18 13:45:00,18.01,18.04,18.01,18.04,82325.12863301349,8.8237,8.8384,8.8237,8.8384,82325.1286
2005-03-18 13:50:00,18.03,18.05,18.03,18.05,22250.034765679324,8.8335,8.8433,8.8335,8.8433,22250.0348
2005-03-18 13:55:00,18.06,18.1,18.05,18.1,52287.58169934641,8.8482,8.8678,8.8433,8.8678,52287.5817
2005-03-18 14:00:00,18.1,18.1,18.06,18.1,43109.442358503686,8.8678,8.8678,8.8482,8.8678,43109.4424
2005-03-18 14:05:00,18.1,18.12,18.1,18.1,46446.94757335559,8.8678,8.8776,8.8678,8.8678,46446.9476
2005-03-18 14:10:00,18.09,18.1,18.09,18.1,8343.763037129745,8.8629,8.8678,8.8629,8.8678,8343.763
2005-03-18 14:15:00,18.1,18.1,18.08,18.1,15575.024335975526,8.8678,8.8678,8.858,8.8678,15575.0243
2005-03-18 14:20:00,18.1,18.11,18.1,18.11,18356.27868168544,8.8678,8.8727,8.8678,8.8727,18356.2787
2005-03-18 14:25:00,18.12,18.14,18.12,18.13,36156.3064942289,8.8776,8.8874,8.8776,8.8825,36156.3065
2005-03-18 14:30:00,18.12,18.18,18.12,18.14,44500.06953135865,8.8776,8.907,8.8776,8.8874,44500.0695
2005-03-18 14:35:00,18.14,18.16,18.14,18.16,21137.53302739536,8.8874,8.8972,8.8874,8.8972,21137.533
2005-03-18 14:40:00,18.16,18.19,18.16,18.19,36434.431928799895,8.8972,8.9119,8.8972,8.9119,36434.4319
2005-03-18 14:45:00,18.19,18.2,18.15,18.16,43109.442358503686,8.9119,8.9168,8.8923,8.8972,43109.4424
2005-03-18 14:50:00,18.15,18.16,18.12,18.12,33375.05214851898,8.8923,8.8972,8.8776,8.8776,33375.0521
2005-03-18 14:55:00,18.12,18.12,18.11,18.11,25587.539980531223,8.8776,8.8776,8.8727,8.8727,25587.54
2005-03-18 15:00:00,18.11,18.11,18.08,18.09,65359.47712418301,8.8727,8.8727,8.858,8.8629,65359.4771
2005-03-18 15:05:00,18.09,18.1,18.09,18.09,19746.9058545404,8.8629,8.8678,8.8629,8.8629,19746.9059
2005-03-18 15:10:00,18.09,18.1,18.09,18.1,14184.397163120568,8.8629,8.8678,8.8629,8.8678,14184.3972
2005-03-18 15:15:00,18.1,18.1,18.08,18.09,68696.9823390349,8.8678,8.8678,8.858,8.8629,68696.9823
2005-03-18 15:20:00,18.09,18.09,18.08,18.09,42553.19148936171,8.8629,8.8629,8.858,8.8629,42553.1915
2005-03-18 15:25:00,18.09,18.11,18.07,18.08,54790.71061048533,8.8629,8.8727,8.8531,8.858,54790.7106
2005-03-18 15:30:00,18.08,18.1,18.08,18.1,78709.49798359061,8.858,8.8678,8.858,8.8678,78709.498
2005-03-18 15:35:00,18.11,18.13,18.1,18.1,46725.07300792658,8.8727,8.8825,8.8678,8.8678,46725.073
2005-03-18 15:40:00,18.1,18.11,18.09,18.11,89556.38993185927,8.8678,8.8727,8.8629,8.8727,89556.3899
2005-03-18 15:45:00,18.11,18.18,18.11,18.15,70921.98581560285,8.8727,8.907,8.8727,8.8923,70921.9858
2005-03-18 15:50:00,18.15,18.19,18.15,18.15,54512.58517591434,8.8923,8.9119,8.8923,8.8923,54512.5852
2005-03-18 15:55:00,18.16,18.17,18.11,18.12,86497.01015157838,8.8972,8.9021,8.8727,8.8776,86497.0102
2005-03-21 09:30:00,18.07,18.08,18.07,18.08,49506.327353636494,8.8531,8.858,8.8531,8.858,49506.3274
2005-03-21 09:35:00,18.08,18.09,18.07,18.07,11403.142817410651,8.858,8.8629,8.8531,8.8531,11403.1428
2005-03-21 09:40:00,18.06,18.18,18.06,18.16,36712.557363370885,8.8482,8.907,8.8482,8.8972,36712.5574
2005-03-21 09:45:00,18.16,18.16,18.07,18.07,46725.07300792658,8.8972,8.8972,8.8531,8.8531,46725.073
2005-03-21 09:50:00,18.06,18.11,18.06,18.11,19746.9058545404,8.8482,8.8727,8.8482,8.8727,19746.9059
2005-03-21 09:55:00,18.11,18.13,18.08,18.09,18634.40411625643,8.8727,8.8825,8.858,8.8629,18634.4041
2005-03-21 10:00:00,18.08,18.12,18.08,18.11,13071.895424836604,8.858,8.8776,8.858,8.8727,13071.8954
2005-03-21 10:05:00,18.11,18.11,18.07,18.09,17243.776943401477,8.8727,8.8727,8.8531,8.8629,17243.7769
2005-03-21 10:10:00,18.09,18.11,18.04,18.05,35321.93019051592,8.8629,8.8727,8.8384,8.8433,35321.9302
2005-03-21 10:15:00,18.05,18.09,18.05,18.07,8900.01390627173,8.8433,8.8629,8.8433,8.8531,8900.0139
2005-03-21 10:20:00,18.07,18.07,18.02,18.03,20581.28215825337,8.8531,8.8531,8.8286,8.8335,20581.2822
2005-03-21 10:25:00,18.03,18.05,18.03,18.05,23640.66193853428,8.8335,8.8433,8.8335,8.8433,23640.6619
2005-03-21 10:30:00,18.05,18.05,17.96,17.96,70921.98581560285,8.8433,8.8433,8.7992,8.7992,70921.9858
2005-03-21 10:35:00,17.96,17.98,17.96,17.98,58684.46669447921,8.7992,8.809,8.7992,8.809,58684.4667
2005-03-21 10:40:00,17.98,17.99,17.97,17.99,28090.668891670142,8.809,8.8139,8.8041,8.8139,28090.6689
2005-03-21 10:45:00,17.99,18.02,17.98,18.01,33653.17758308998,8.8139,8.8286,8.809,8.8237,33653.1776
2005-03-21 10:50:00,18.01,18.01,17.98,17.98,11403.142817410651,8.8237,8.8237,8.809,8.809,11403.1428
2005-03-21 10:55:00,17.98,18.01,17.98,18.01,24475.03824224725,8.809,8.8237,8.809,8.8237,24475.0382
2005-03-21 11:00:00,18.04,18.04,18.01,18.01,94006.39688499512,8.8384,8.8384,8.8237,8.8237,94006.3969
2005-03-21 11:05:00,18.01,18.02,18.0,18.01,20581.28215825337,8.8237,8.8286,8.8188,8.8237,20581.2822
2005-03-21 11:10:00,18.01,18.01,17.97,18.0,27534.418022528163,8.8237,8.8237,8.8041,8.8188,27534.418
2005-03-21 11:15:00,18.0,18.03,18.0,18.02,26978.16715338618,8.8188,8.8335,8.8188,8.8286,26978.1672
2005-03-21 11:20:00,18.02,18.05,18.02,18.05,10012.515644555697,8.8286,8.8433,8.8286,8.8433,10012.5156
2005-03-21 11:25:00,18.05,18.06,18.03,18.04,18912.529550827425,8.8433,8.8482,8.8335,8.8384,18912.5296
2005-03-21 11:30:00,18.03,18.03,18.03,18.03,11403.142817410651,8.8335,8.8335,8.8335,8.8335,11403.1428
2005-03-21 11:35:00,18.04,18.05,18.03,18.04,28090.668891670142,8.8384,8.8433,8.8335,8.8384,28090.6689
2005-03-21 11:40:00,18.03,18.05,18.03,18.04,14462.52259769156,8.8335,8.8433,8.8335,8.8384,14462.5226
2005-03-21 11:45:00,18.04,18.04,18.01,18.02,13071.895424836604,8.8384,8.8384,8.8237,8.8286,13071.8954
2005-03-21 11:50:00,18.02,18.03,18.02,18.03,13350.020859407594,8.8286,8.8335,8.8286,8.8335,13350.0209
2005-03-21 11:55:00,18.01,18.02,17.99,18.02,16409.4006396885,8.8237,8.8286,8.8139,8.8286,16409.4006
2005-03-21 12:00:00,18.03,18.09,18.03,18.09,26143.790849673205,8.8335,8.8629,8.8335,8.8629,26143.7908
2005-03-21 12:05:00,18.1,18.1,18.09,18.1,33096.92671394799,8.8678,8.8678,8.8629,8.8678,33096.9267
2005-03-21 12:10:00,18.1,18.17,18.1,18.14,53121.958003059386,8.8678,8.9021,8.8678,8.8874,53121.958
2005-03-21 12:15:00,18.14,18.19,18.12,18.19,50340.70365734947,8.8874,8.9119,8.8776,8.9119,50340.7037
2005-03-21 12:20:00,18.18,18.18,18.15,18.15,26978.16715338618,8.907,8.907,8.8923,8.8923,26978.1672
2005-03-21 12:25:00,18.15,18.15,18.12,18.12,10846.89194826867,8.8923,8.8923,8.8776,8.8776,10846.8919
2005-03-21 12:30:00,18.12,18.12,18.11,18.11,15575.024335975526,8.8776,8.8776,8.8727,8.8727,15575.0243
2005-03-21 12:35:00,18.11,18.16,18.11,18.15,19468.780419969407,8.8727,8.8972,8.8727,8.8923,19468.7804
2005-03-21 12:40:00,18.15,18.15,18.14,18.14,5562.508691419831,8.8923,8.8923,8.8874,8.8874,5562.5087
2005-03-21 12:45:00,18.15,18.16,18.14,18.16,18634.40411625643,8.8923,8.8972,8.8874,8.8972,18634.4041
2005-03-21 12:50:00,18.16,18.16,18.12,18.12,22806.285634821303,8.8972,8.8972,8.8776,8.8776,22806.2856
2005-03-21 12:55:00,18.12,18.12,18.1,18.1,17800.02781254346,8.8776,8.8776,8.8678,8.8678,17800.0278
2005-03-21 13:00:00,18.1,18.1,18.08,18.09,15853.149770546515,8.8678,8.8678,8.858,8.8629,15853.1498
2005-03-21 13:05:00,18.09,18.12,18.09,18.12,15296.898901404536,8.8629,8.8776,8.8629,8.8776,15296.8989
2005-03-21 13:10:00,18.12,18.13,18.11,18.12,25031.28911138924,8.8776,8.8825,8.8727,8.8776,25031.2891
2005-03-21 13:15:00,18.13,18.14,18.12,18.12,22250.034765679324,8.8825,8.8874,8.8776,8.8776,22250.0348
2005-03-21 13:20:00,18.11,18.12,18.1,18.11,8343.763037129745,8.8727,8.8776,8.8678,8.8727,8343.763
2005-03-21 13:25:00,18.11,18.12,18.11,18.12,12515.64455569462,8.8727,8.8776,8.8727,8.8776,12515.6446
2005-03-21 13:30:00,18.12,18.14,18.11,18.14,17243.776943401477,8.8776,8.8874,8.8727,8.8874,17243.7769
2005-03-21 13:35:00,18.13,18.17,18.13,18.16,24475.03824224725,8.8825,8.9021,8.8825,8.8972,24475.0382
2005-03-21 13:40:00,18.17,18.18,18.16,18.16,11959.393686552636,8.9021,8.907,8.8972,8.8972,11959.3937
2005-03-21 13:45:00,18.16,18.18,18.16,18.16,19468.780419969407,8.8972,8.907,8.8972,8.8972,19468.7804
2005-03-21 13:50:00,18.17,18.19,18.17,18.18,25309.41454596023,8.9021,8.9119,8.9021,8.907,25309.4145
2005-03-21 13:55:00,18.18,18.21,18.18,18.21,37546.93366708386,8.907,8.9217,8.907,8.9217,37546.9337
2005-03-21 14:00:00,18.2,18.21,18.19,18.2,46168.8221387846,8.9168,8.9217,8.9119,8.9168,46168.8221
2005-03-21 14:05:00,18.19,18.2,18.19,18.2,35043.80475594493,8.9119,8.9168,8.9119,8.9168,35043.8048
2005-03-21 14:10:00,18.2,18.22,18.18,18.19,40050.06257822278,8.9168,8.9266,8.907,8.9119,40050.0626
2005-03-21 14:15:00,18.19,18.2,18.19,18.2,37268.80823251286,8.9119,8.9168,8.9119,8.9168,37268.8082
2005-03-21 14:20:00,18.2,18.22,18.2,18.2,36434.431928799895,8.9168,8.9266,8.9168,8.9168,36434.4319
2005-03-21 14:25:00,18.2,18.23,18.2,18.22,43665.69322764567,8.9168,8.9315,8.9168,8.9266,43665.6932
2005-03-21 14:30:00,18.22,18.24,18.22,18.24,35878.18105965791,8.9266,8.9364,8.9266,8.9364,35878.1811
2005-03-21 14:35:00,18.25,18.26,18.25,18.25,18356.27868168544,8.9413,8.9462,8.9413,8.9413,18356.2787
2005-03-21 14:40:00,18.25,18.26,18.23,18.23,21971.90933110833,8.9413,8.9462,8.9315,8.9315,21971.9093
2005-03-21 14:45:00,18.24,18.26,18.24,18.25,59796.968432763184,8.9364,8.9462,8.9364,8.9413,59796.9684
2005-03-21 14:50:00,18.25,18.25,18.25,18.25,47837.57474621054,8.9413,8.9413,8.9413,8.9413,47837.5747
2005-03-21 14:55:00,18.25,18.26,18.25,18.25,68418.85690446392,8.9413,8.9462,8.9413,8.9413,68418.8569
2005-03-21 15:00:00,18.26,18.28,18.25,18.28,41162.564316506745,8.9462,8.956,8.9413,8.956,41162.5643
2005-03-21 15:05:00,18.28,18.28,18.27,18.28,44500.06953135865,8.956,8.956,8.9511,8.956,44500.0695
2005-03-21 15:10:00,18.27,18.28,18.25,18.25,42831.316923932696,8.9511,8.956,8.9413,8.9413,42831.3169
2005-03-21 15:15:00,18.25,18.26,18.25,18.26,18356.27868168544,8.9413,8.9462,8.9413,8.9462,18356.2787
2005-03-21 15:20:00,18.26,18.3,18.26,18.3,47003.19844249757,8.9462,8.9658,8.9462,8.9658,47003.1984
2005-03-21 15:25:00,18.29,18.31,18.28,18.29,36712.557363370885,8.9609,8.9707,8.956,8.9609,36712.5574
2005-03-21 15:30:00,18.29,18.3,18.27,18.27,30037.546933667087,8.9609,8.9658,8.9511,8.9511,30037.5469
2005-03-21 15:35:00,18.27,18.29,18.27,18.28,25031.28911138924,8.9511,8.9609,8.9511,8.956,25031.2891
2005-03-21 15:40:00,18.28,18.3,18.28,18.28,63968.849951328055,8.956,8.9658,8.956,8.956,63968.85
2005-03-21 15:45:00,18.28,18.29,18.27,18.29,64525.100820470034,8.956,8.9609,8.9511,8.9609,64525.1008
2005-03-21 15:50:00,18.29,18.33,18.29,18.32,150465.86010290642,8.9609,8.9805,8.9609,8.9756,150465.8601
2005-03-21 15:55:00,18.32,18.32,18.29,18.32,224447.22569879016,8.9756,8.9756,8.9609,8.9756,224447.2257
2005-03-22 09:30:00,18.34,18.36,18.33,18.33,116256.43165067448,8.9854,8.9952,8.9805,8.9805,116256.4317
2005-03-22 09:35:00,18.33,18.33,18.28,18.29,160756.5011820331,8.9805,8.9805,8.956,8.9609,160756.5012
2005-03-22 09:40:00,18.29,18.3,18.25,18.3,174106.5220414407,8.9609,8.9658,8.9413,8.9658,174106.522
2005-03-22 09:45:00,18.3,18.33,18.26,18.3,117925.18425810042,8.9658,8.9805,8.9462,8.9658,117925.1843
2005-03-22 09:50:00,18.3,18.38,18.3,18.38,71200.11125017384,8.9658,9.005,8.9658,9.005,71200.1113
2005-03-22 09:55:00,18.39,18.44,18.39,18.39,52843.83256848839,9.0099,9.0344,9.0099,9.0099,52843.8326
2005-03-22 10:00:00,18.38,18.39,18.35,18.37,47559.44931163955,9.005,9.0099,8.9903,9.0001,47559.4493
2005-03-22 10:05:00,18.37,18.37,18.33,18.34,143512.72423863164,9.0001,9.0001,8.9805,8.9854,143512.7242
2005-03-22 10:10:00,18.36,18.36,18.32,18.33,55903.2123487693,8.9952,8.9952,8.9756,8.9805,55903.2123
2005-03-22 10:15:00,18.34,18.37,18.34,18.37,33653.17758308998,8.9854,9.0001,8.9854,9.0001,33653.1776
2005-03-22 10:20:00,18.36,18.43,18.36,18.43,49784.45278820748,8.9952,9.0295,8.9952,9.0295,49784.4528
2005-03-22 10:25:00,18.43,18.43,18.39,18.41,29759.421499096094,9.0295,9.0295,9.0099,9.0197,29759.4215
2005-03-22 10:30:00,18.41,18.43,18.41,18.43,34487.553886802954,9.0197,9.0295,9.0197,9.0295,34487.5539
2005-03-22 10:35:00,18.43,18.45,18.42,18.43,61187.59560561814,9.0295,9.0393,9.0246,9.0295,61187.5956
2005-03-22 10:40:00,18.42,18.43,18.41,18.41,34487.553886802954,9.0246,9.0295,9.0197,9.0197,34487.5539
2005-03-22 10:45:00,18.41,18.44,18.41,18.41,65081.35168961202,9.0197,9.0344,9.0197,9.0197,65081.3517
2005-03-22 10:50:00,18.41,18.44,18.41,18.43,30871.923237380062,9.0197,9.0344,9.0197,9.0295,30871.9232
2005-03-22 10:55:00,18.44,18.44,18.43,18.43,57850.09039076624,9.0344,9.0344,9.0295,9.0295,57850.0904
2005-03-22 11:00:00,18.43,18.43,18.42,18.43,68696.9823390349,9.0295,9.0295,9.0246,9.0295,68696.9823
2005-03-22 11:05:00,18.42,18.43,18.42,18.42,17243.776943401477,9.0246,9.0295,9.0246,9.0246,17243.7769
2005-03-22 11:10:00,18.42,18.43,18.41,18.42,96509.52579613408,9.0246,9.0295,9.0197,9.0246,96509.5258
2005-03-22 11:15:00,18.42,18.43,18.42,18.42,75371.99276873871,9.0246,9.0295,9.0246,9.0246,75371.9928
2005-03-22 11:20:00,18.42,18.43,18.42,18.42,28646.91976081213,9.0246,9.0295,9.0246,9.0246,28646.9198
2005-03-22 11:25:00,18.42,18.43,18.42,18.43,59796.968432763184,9.0246,9.0295,9.0246,9.0295,59796.9684
2005-03-22 11:30:00,18.43,18.43,18.42,18.43,67028.22973160897,9.0295,9.0295,9.0246,9.0295,67028.2297
2005-03-22 11:35:00,18.43,18.43,18.41,18.42,43943.81866221666,9.0295,9.0295,9.0197,9.0246,43943.8187
2005-03-22 11:40:00,18.42,18.43,18.42,18.42,89556.38993185927,9.0246,9.0295,9.0246,9.0246,89556.3899
2005-03-22 11:45:00,18.42,18.42,18.42,18.42,3615.63064942289,9.0246,9.0246,9.0246,9.0246,3615.6306
2005-03-22 11:50:00,18.42,18.43,18.42,18.43,11403.142817410651,9.0246,9.0295,9.0246,9.0295,11403.1428
2005-03-22 11:55:00,18.43,18.43,18.42,18.43,36434.431928799895,9.0295,9.0295,9.0246,9.0295,36434.4319
2005-03-22 12:00:00,18.43,18.44,18.43,18.44,13350.020859407594,9.0295,9.0344,9.0295,9.0344,13350.0209
2005-03-22 12:05:00,18.44,18.46,18.44,18.45,33931.30301766097,9.0344,9.0442,9.0344,9.0393,33931.303
2005-03-22 12:10:00,18.45,18.45,18.44,18.44,40050.06257822278,9.0393,9.0393,9.0344,9.0344,40050.0626
2005-03-22 12:15:00,18.44,18.45,18.44,18.44,71478.23668474483,9.0344,9.0393,9.0344,9.0344,71478.2367
2005-03-22 12:20:00,18.44,18.44,18.42,18.43,42553.19148936171,9.0344,9.0344,9.0246,9.0295,42553.1915
2005-03-22 12:25:00,18.43,18.43,18.42,18.43,25587.539980531223,9.0295,9.0295,9.0246,9.0295,25587.54
2005-03-22 12:30:00,18.43,18.45,18.43,18.45,30037.546933667087,9.0295,9.0393,9.0295,9.0393,30037.5469
2005-03-22 12:35:00,18.46,18.46,18.44,18.44,37268.80823251286,9.0442,9.0442,9.0344,9.0344,37268.8082
2005-03-22 12:40:00,18.44,18.45,18.44,18.45,22528.16020025032,9.0344,9.0393,9.0344,9.0393,22528.1602
2005-03-22 12:45:00,18.45,18.46,18.45,18.46,14740.648032262552,9.0393,9.0442,9.0393,9.0442,14740.648
2005-03-22 12:50:00,18.46,18.46,18.46,18.46,8065.637602558754,9.0442,9.0442,9.0442,9.0442,8065.6376
2005-03-22 12:55:00,18.45,18.45,18.44,18.45,15575.024335975526,9.0393,9.0393,9.0344,9.0393,15575.0243
2005-03-22 13:00:00,18.44,18.45,18.44,18.45,13906.271728549576,9.0344,9.0393,9.0344,9.0393,13906.2717
2005-03-22 13:05:00,18.45,18.45,18.45,18.45,6396.884995132806,9.0393,9.0393,9.0393,9.0393,6396.885
2005-03-22 13:10:00,18.45,18.45,18.45,18.45,8621.888471700739,9.0393,9.0393,9.0393,9.0393,8621.8885
2005-03-22 13:15:00,18.45,18.46,18.45,18.46,33096.92671394799,9.0393,9.0442,9.0393,9.0442,33096.9267
2005-03-22 13:20:00,18.46,18.47,18.46,18.47,36434.431928799895,9.0442,9.0491,9.0442,9.0491,36434.4319
2005-03-22 13:25:00,18.47,18.47,18.47,18.47,16131.275205117508,9.0491,9.0491,9.0491,9.0491,16131.2752
2005-03-22 13:30:00,18.47,18.47,18.46,18.47,47559.44931163955,9.0491,9.0491,9.0442,9.0491,47559.4493
2005-03-22 13:35:00,18.47,18.47,18.46,18.47,38937.560839938815,9.0491,9.0491,9.0442,9.0491,38937.5608
2005-03-22 13:40:00,18.47,18.47,18.47,18.47,28368.79432624113,9.0491,9.0491,9.0491,9.0491,28368.7943
2005-03-22 13:45:00,18.47,18.49,18.47,18.49,21693.78389653734,9.0491,9.0588,9.0491,9.0588,21693.7839
2005-03-22 13:50:00,18.49,18.52,18.49,18.51,20581.28215825337,9.0588,9.0735,9.0588,9.0686,20581.2822
2005-03-22 13:55:00,18.51,18.52,18.51,18.52,26978.16715338618,9.0686,9.0735,9.0686,9.0735,26978.1672
2005-03-22 14:00:00,18.52,18.54,18.52,18.54,29203.17062995411,9.0735,9.0833,9.0735,9.0833,29203.1706
2005-03-22 14:05:00,18.54,18.54,18.53,18.53,44500.06953135865,9.0833,9.0833,9.0784,9.0784,44500.0695
2005-03-22 14:10:00,18.53,18.53,18.52,18.52,31706.299541093034,9.0784,9.0784,9.0735,9.0735,31706.2995
2005-03-22 14:15:00,18.52,18.54,18.5,18.5,73146.98929217078,9.0735,9.0833,9.0637,9.0637,73146.9893
2005-03-22 14:20:00,18.5,18.51,18.43,18.48,72868.86385759979,9.0637,9.0686,9.0295,9.054,72868.8639
2005-03-22 14:25:00,18.49,18.5,18.46,18.47,57850.09039076624,9.0588,9.0637,9.0442,9.0491,57850.0904
2005-03-22 14:30:00,18.47,18.5,18.47,18.49,73703.24016131276,9.0491,9.0637,9.0491,9.0588,73703.2402
2005-03-22 14:35:00,18.49,18.51,18.48,18.49,97900.15296898902,9.0588,9.0686,9.054,9.0588,97900.153
2005-03-22 14:40:00,18.49,18.49,18.47,18.47,226672.2291753581,9.0588,9.0588,9.0491,9.0491,226672.2292
2005-03-22 14:45:00,18.47,18.48,18.44,18.44,143790.84967320264,9.0491,9.054,9.0344,9.0344,143790.8497
2005-03-22 14:50:00,18.45,18.45,18.43,18.45,65915.727993325,9.0393,9.0393,9.0295,9.0393,65915.728
2005-03-22 14:55:00,18.44,18.49,18.44,18.48,101237.65818384092,9.0344,9.0588,9.0344,9.054,101237.6582
2005-03-22 15:00:00,18.48,18.5,18.46,18.5,95953.27492699208,9.054,9.0637,9.0442,9.0637,95953.2749
2005-03-22 15:05:00,18.5,18.5,18.46,18.46,39215.68627450981,9.0637,9.0637,9.0442,9.0442,39215.6863
2005-03-22 15:10:00,18.46,18.46,18.42,18.42,63968.849951328055,9.0442,9.0442,9.0246,9.0246,63968.85
2005-03-22 15:15:00,18.42,18.42,18.4,18.42,58962.59212905021,9.0246,9.0246,9.0148,9.0246,58962.5921
2005-03-22 15:20:00,18.42,18.42,18.4,18.42,58962.59212905021,9.0246,9.0246,9.0148,9.0246,58962.5921
2005-03-22 15:25:00,18.42,18.42,18.41,18.41,37268.80823251286,9.0246,9.0246,9.0197,9.0197,37268.8082
2005-03-22 15:30:00,18.41,18.42,18.37,18.37,55346.96147962732,9.0197,9.0246,9.0001,9.0001,55346.9615
2005-03-22 15:35:00,18.37,18.37,18.35,18.35,46446.94757335559,9.0001,9.0001,8.9903,8.9903,46446.9476
2005-03-22 15:40:00,18.35,18.37,18.34,18.37,58962.59212905021,8.9903,9.0001,8.9854,9.0001,58962.5921
2005-03-22 15:45:00,18.35,18.37,18.34,18.37,62578.22277847309,8.9903,9.0001,8.9854,9.0001,62578.2228
2005-03-22 15:50:00,18.37,18.37,18.32,18.32,56459.46321791128,9.0001,9.0001,8.9756,8.9756,56459.4632
2005-03-22 15:55:00,18.33,18.35,18.32,18.34,90112.64080100124,8.9805,8.9903,8.9756,8.9854,90112.6408
2005-03-23 09:30:00,18.39,18.4,18.33,18.33,94006.39688499512,9.0099,9.0148,8.9805,8.9805,94006.3969
2005-03-23 09:35:00,18.33,18.33,18.16,18.21,73146.98929217078,8.9805,8.9805,8.8972,8.9217,73146.9893
2005-03-23 09:40:00,18.2,18.27,18.2,18.23,50618.82909192046,8.9168,8.9511,8.9168,8.9315,50618.8291
2005-03-23 09:45:00,18.21,18.25,18.15,18.23,63412.59908218607,8.9217,8.9413,8.8923,8.9315,63412.5991
2005-03-23 09:50:00,18.23,18.24,18.2,18.21,27534.418022528163,8.9315,8.9364,8.9168,8.9217,27534.418
2005-03-23 09:55:00,18.2,18.21,18.18,18.18,27534.418022528163,8.9168,8.9217,8.907,8.907,27534.418
2005-03-23 10:00:00,18.18,18.29,18.18,18.27,57850.09039076624,8.907,8.9609,8.907,8.9511,57850.0904
2005-03-23 10:05:00,18.25,18.27,18.25,18.27,31706.299541093034,8.9413,8.9511,8.9413,8.9511,31706.2995
2005-03-23 10:10:00,18.27,18.34,18.26,18.27,80656.37602558755,8.9511,8.9854,8.9462,8.9511,80656.376
2005-03-23 10:15:00,18.27,18.29,18.26,18.26,19746.9058545404,8.9511,8.9609,8.9462,8.9462,19746.9059
2005-03-23 10:20:00,18.26,18.26,18.24,18.25,40884.43888193576,8.9462,8.9462,8.9364,8.9413,40884.4389
2005-03-23 10:25:00,18.24,18.24,18.2,18.2,38659.43540536783,8.9364,8.9364,8.9168,8.9168,38659.4354
2005-03-23 10:30:00,18.2,18.22,18.16,18.16,62021.97190933112,8.9168,8.9266,8.8972,8.8972,62021.9719
2005-03-23 10:35:00,18.16,18.19,18.15,18.18,37268.80823251286,8.8972,8.9119,8.8923,8.907,37268.8082
2005-03-23 10:40:00,18.18,18.21,18.18,18.21,36434.431928799895,8.907,8.9217,8.907,8.9217,36434.4319
2005-03-23 10:45:00,18.21,18.22,18.21,18.21,136559.58837435686,8.9217,8.9266,8.9217,8.9217,136559.5884
2005-03-23 10:50:00,18.21,18.21,18.19,18.19,59796.968432763184,8.9217,8.9217,8.9119,8.9119,59796.9684
2005-03-23 10:55:00,18.19,18.19,18.18,18.19,132109.581421221,8.9119,8.9119,8.907,8.9119,132109.5814
2005-03-23 11:00:00,18.19,18.19,18.16,18.18,20859.40759282437,8.9119,8.9119,8.8972,8.907,20859.4076
2005-03-23 11:05:00,18.18,18.21,18.18,18.21,33931.30301766097,8.907,8.9217,8.907,8.9217,33931.303
2005-03-23 11:10:00,18.21,18.22,18.19,18.19,50896.95452649145,8.9217,8.9266,8.9119,8.9119,50896.9545
2005-03-23 11:15:00,18.19,18.22,18.19,18.22,34209.42845223196,8.9119,8.9266,8.9119,8.9266,34209.4285
2005-03-23 11:20:00,18.22,18.23,18.22,18.22,24475.03824224725,8.9266,8.9315,8.9266,8.9266,24475.0382
2005-03-23 11:25:00,18.22,18.23,18.22,18.23,37546.93366708386,8.9266,8.9315,8.9266,8.9315,37546.9337
2005-03-23 11:30:00,18.23,18.23,18.21,18.21,22250.034765679324,8.9315,8.9315,8.9217,8.9217,22250.0348
2005-03-23 11:35:00,18.2,18.21,18.2,18.2,21971.90933110833,8.9168,8.9217,8.9168,8.9168,21971.9093
2005-03-23 11:40:00,18.2,18.2,18.19,18.19,14740.648032262552,8.9168,8.9168,8.9119,8.9119,14740.648
2005-03-23 11:45:00,18.2,18.2,18.19,18.19,10012.515644555697,8.9168,8.9168,8.9119,8.9119,10012.5156
2005-03-23 11:50:00,18.19,18.19,18.17,18.17,57015.71408705327,8.9119,8.9119,8.9021,8.9021,57015.7141
2005-03-23 11:55:00,18.17,18.19,18.14,18.19,28090.668891670142,8.9021,8.9119,8.8874,8.9119,28090.6689
2005-03-23 12:00:00,18.2,18.23,18.19,18.21,30593.79780280907,8.9168,8.9315,8.9119,8.9217,30593.7978
2005-03-23 12:05:00,18.21,18.23,18.21,18.22,41162.564316506745,8.9217,8.9315,8.9217,8.9266,41162.5643
2005-03-23 12:10:00,18.23,18.26,18.23,18.26,52009.45626477542,8.9315,8.9462,8.9315,8.9462,52009.4563
2005-03-23 12:15:00,18.26,18.26,18.24,18.24,16131.275205117508,8.9462,8.9462,8.9364,8.9364,16131.2752
2005-03-23 12:20:00,18.24,18.25,18.24,18.25,6396.884995132806,8.9364,8.9413,8.9364,8.9413,6396.885
2005-03-23 12:25:00,18.25,18.25,18.24,18.24,26978.16715338618,8.9413,8.9413,8.9364,8.9364,26978.1672
2005-03-23 12:30:00,18.24,18.24,18.23,18.23,10568.76651369768,8.9364,8.9364,8.9315,8.9315,10568.7665
2005-03-23 12:35:00,18.23,18.24,18.23,18.24,12793.769990265611,8.9315,8.9364,8.9315,8.9364,12793.77
2005-03-23 12:40:00,18.24,18.24,18.24,18.24,7787.512167987763,8.9364,8.9364,8.9364,8.9364,7787.5122
2005-03-23 12:45:00,18.24,18.24,18.23,18.23,70921.98581560285,8.9364,8.9364,8.9315,8.9315,70921.9858
2005-03-23 12:50:00,18.23,18.23,18.21,18.22,77875.12167987763,8.9315,8.9315,8.9217,8.9266,77875.1217
2005-03-23 12:55:00,18.22,18.22,18.21,18.21,12793.769990265611,8.9266,8.9266,8.9217,8.9217,12793.77
2005-03-23 13:00:00,18.2,18.21,18.19,18.19,19190.65498539841,8.9168,8.9217,8.9119,8.9119,19190.655
2005-03-23 13:05:00,18.19,18.2,18.19,18.2,6118.7595605618135,8.9119,8.9168,8.9119,8.9168,6118.7596
2005-03-23 13:10:00,18.2,18.2,18.19,18.19,29203.17062995411,8.9168,8.9168,8.9119,8.9119,29203.1706
2005-03-23 13:15:00,18.19,18.2,18.19,18.2,24753.163676818247,8.9119,8.9168,8.9119,8.9168,24753.1637
2005-03-23 13:20:00,18.19,18.19,18.18,18.19,46168.8221387846,8.9119,8.9119,8.907,8.9119,46168.8221
2005-03-23 13:25:00,18.18,18.18,18.17,18.17,25309.41454596023,8.907,8.907,8.9021,8.9021,25309.4145
2005-03-23 13:30:00,18.17,18.18,18.17,18.18,24475.03824224725,8.9021,8.907,8.9021,8.907,24475.0382
2005-03-23 13:35:00,18.18,18.18,18.18,18.18,9734.390209984704,8.907,8.907,8.907,8.907,9734.3902
2005-03-23 13:40:00,18.18,18.18,18.17,18.18,13906.271728549576,8.907,8.907,8.9021,8.907,13906.2717
2005-03-23 13:45:00,18.18,18.18,18.17,18.18,33096.92671394799,8.907,8.907,8.9021,8.907,33096.9267
2005-03-23 13:50:00,18.18,18.18,18.17,18.17,39771.93714365179,8.907,8.907,8.9021,8.9021,39771.9371
2005-03-23 13:55:00,18.16,18.16,18.16,18.16,31706.299541093034,8.8972,8.8972,8.8972,8.8972,31706.2995
2005-03-23 14:00:00,18.16,18.17,18.16,18.17,51453.20539563344,8.8972,8.9021,8.8972,8.9021,51453.2054
2005-03-23 14:05:00,18.17,18.19,18.16,18.18,34209.42845223196,8.9021,8.9119,8.8972,8.907,34209.4285
2005-03-23 14:10:00,18.18,18.19,18.17,18.17,10290.641079126686,8.907,8.9119,8.9021,8.9021,10290.6411
2005-03-23 14:15:00,18.17,18.17,18.15,18.15,84828.25754415242,8.9021,8.9021,8.8923,8.8923,84828.2575
2005-03-23 14:20:00,18.15,18.16,18.15,18.15,62300.0973439021,8.8923,8.8972,8.8923,8.8923,62300.0973
2005-03-23 14:25:00,18.15,18.16,18.14,18.16,53956.33430677236,8.8923,8.8972,8.8874,8.8972,53956.3343
2005-03-23 14:30:00,18.16,18.16,18.15,18.15,20859.40759282437,8.8972,8.8972,8.8923,8.8923,20859.4076
2005-03-23 14:35:00,18.16,18.18,18.15,18.18,86497.01015157838,8.8972,8.907,8.8923,8.907,86497.0102
2005-03-23 14:40:00,18.17,18.17,18.16,18.16,66750.10429703796,8.9021,8.9021,8.8972,8.8972,66750.1043
2005-03-23 14:45:00,18.15,18.16,18.15,18.15,18912.529550827425,8.8923,8.8972,8.8923,8.8923,18912.5296
2005-03-23 14:50:00,18.15,18.16,18.15,18.15,25309.41454596023,8.8923,8.8972,8.8923,8.8923,25309.4145
2005-03-23 14:55:00,18.15,18.16,18.15,18.16,58684.46669447921,8.8923,8.8972,8.8923,8.8972,58684.4667
2005-03-23 15:00:00,18.16,18.16,18.15,18.16,18912.529550827425,8.8972,8.8972,8.8923,8.8972,18912.5296
2005-03-23 15:05:00,18.16,18.16,18.14,18.15,52287.58169934641,8.8972,8.8972,8.8874,8.8923,52287.5817
2005-03-23 15:10:00,18.15,18.16,18.15,18.16,62856.34821304409,8.8923,8.8972,8.8923,8.8972,62856.3482
2005-03-23 15:15:00,18.16,18.16,18.16,18.16,96787.65123070506,8.8972,8.8972,8.8972,8.8972,96787.6512
2005-03-23 15:20:00,18.16,18.17,18.16,18.16,276456.6819635656,8.8972,8.9021,8.8972,8.8972,276456.682
2005-03-23 15:25:00,18.16,18.19,18.15,18.18,77875.12167987763,8.8972,8.9119,8.8923,8.907,77875.1217
2005-03-23 15:30:00,18.17,18.17,18.16,18.17,30593.79780280907,8.9021,8.9021,8.8972,8.9021,30593.7978
2005-03-23 15:35:00,18.17,18.19,18.16,18.18,75650.1182033097,8.9021,8.9119,8.8972,8.907,75650.1182
2005-03-23 15:40:00,18.18,18.19,18.18,18.18,64803.22625504103,8.907,8.9119,8.907,8.907,64803.2263
2005-03-23 15:45:00,18.18,18.2,18.18,18.19,115700.18078153249,8.907,8.9168,8.907,8.9119,115700.1808
2005-03-23 15:50:00,18.19,18.2,18.18,18.18,77040.74537616466,8.9119,8.9168,8.907,8.907,77040.7454
2005-03-23 15:55:00,18.19,18.19,18.18,18.18,89834.51536643026,8.9119,8.9119,8.907,8.907,89834.5154
2005-03-24 09:30:00,18.43,18.46,18.3,18.34,152134.61271033238,9.0295,9.0442,8.9658,8.9854,152134.6127
2005-03-24 09:35:00,18.36,18.44,18.34,18.42,110693.92295925465,8.9952,9.0344,8.9854,9.0246,110693.923
2005-03-24 09:40:00,18.42,18.47,18.41,18.42,107912.66861354472,9.0246,9.0491,9.0197,9.0246,107912.6686
2005-03-24 09:45:00,18.42,18.44,18.38,18.43,70921.98581560285,9.0246,9.0344,9.005,9.0295,70921.9858
2005-03-24 09:50:00,18.43,18.44,18.39,18.43,69809.48407731888,9.0295,9.0344,9.0099,9.0295,69809.4841
2005-03-24 09:55:00,18.43,18.44,18.42,18.44,87887.63732443332,9.0295,9.0344,9.0246,9.0344,87887.6373
2005-03-24 10:00:00,18.43,18.44,18.43,18.44,169100.26421916287,9.0295,9.0344,9.0295,9.0344,169100.2642
2005-03-24 10:05:00,18.44,18.46,18.43,18.44,56737.58865248227,9.0344,9.0442,9.0295,9.0344,56737.5887
2005-03-24 10:10:00,18.44,18.47,18.44,18.47,84550.13210958143,9.0344,9.0491,9.0344,9.0491,84550.1321
2005-03-24 10:15:00,18.47,18.49,18.46,18.48,87609.51188986233,9.0491,9.0588,9.0442,9.054,87609.5119
2005-03-24 10:20:00,18.49,18.49,18.48,18.48,43387.56779307468,9.0588,9.0588,9.054,9.054,43387.5678
2005-03-24 10:25:00,18.48,18.48,18.47,18.47,74537.61646502573,9.054,9.054,9.0491,9.0491,74537.6165
2005-03-24 10:30:00,18.48,18.51,18.46,18.47,130162.70337922404,9.054,9.0686,9.0442,9.0491,130162.7034
2005-03-24 10:35:00,18.47,18.47,18.43,18.46,95953.27492699208,9.0491,9.0491,9.0295,9.0442,95953.2749
2005-03-24 10:40:00,18.46,18.46,18.42,18.44,110415.79752468364,9.0442,9.0442,9.0246,9.0344,110415.7975
2005-03-24 10:45:00,18.44,18.44,18.43,18.44,132665.83229036297,9.0344,9.0344,9.0295,9.0344,132665.8323
2005-03-24 10:50:00,18.44,18.45,18.43,18.44,48671.95104992352,9.0344,9.0393,9.0295,9.0344,48671.951
2005-03-24 10:55:00,18.44,18.44,18.42,18.42,23918.78737310527,9.0344,9.0344,9.0246,9.0246,23918.7874
2005-03-24 11:00:00,18.42,18.42,18.41,18.42,31150.04867195105,9.0246,9.0246,9.0197,9.0246,31150.0487
2005-03-24 11:05:00,18.42,18.42,18.39,18.41,52287.58169934641,9.0246,9.0246,9.0099,9.0197,52287.5817
2005-03-24 11:10:00,18.41,18.42,18.41,18.42,26143.790849673205,9.0197,9.0246,9.0197,9.0246,26143.7908
2005-03-24 11:15:00,18.43,18.43,18.42,18.43,27812.54345709916,9.0295,9.0295,9.0246,9.0295,27812.5435
2005-03-24 11:20:00,18.43,18.43,18.42,18.43,66471.97886246697,9.0295,9.0295,9.0246,9.0295,66471.9789
2005-03-24 11:25:00,18.43,18.44,18.42,18.43,33375.05214851898,9.0295,9.0344,9.0246,9.0295,33375.0521
2005-03-24 11:30:00,18.43,18.44,18.43,18.44,25031.28911138924,9.0295,9.0344,9.0295,9.0344,25031.2891
2005-03-24 11:35:00,18.44,18.46,18.43,18.44,27256.29258795717,9.0344,9.0442,9.0295,9.0344,27256.2926
2005-03-24 11:40:00,18.44,18.45,18.44,18.44,18356.27868168544,9.0344,9.0393,9.0344,9.0344,18356.2787
2005-03-24 11:45:00,18.44,18.46,18.43,18.46,27534.418022528163,9.0344,9.0442,9.0295,9.0442,27534.418
2005-03-24 11:50:00,18.46,18.47,18.46,18.47,10290.641079126686,9.0442,9.0491,9.0442,9.0491,10290.6411
2005-03-24 11:55:00,18.47,18.47,18.46,18.46,8621.888471700739,9.0491,9.0491,9.0442,9.0442,8621.8885
2005-03-24 12:00:00,18.46,18.46,18.46,18.46,9734.390209984704,9.0442,9.0442,9.0442,9.0442,9734.3902
2005-03-24 12:05:00,18.46,18.47,18.46,18.47,47559.44931163955,9.0442,9.0491,9.0442,9.0491,47559.4493
2005-03-24 12:10:00,18.47,18.49,18.47,18.47,36156.3064942289,9.0491,9.0588,9.0491,9.0491,36156.3065
2005-03-24 12:15:00,18.47,18.48,18.46,18.48,18634.40411625643,9.0491,9.054,9.0442,9.054,18634.4041
2005-03-24 12:20:00,18.48,18.48,18.47,18.47,26978.16715338618,9.054,9.054,9.0491,9.0491,26978.1672
2005-03-24 12:25:00,18.47,18.49,18.47,18.49,18078.15324711445,9.0491,9.0588,9.0491,9.0588,18078.1532
2005-03-24 12:30:00,18.49,18.49,18.48,18.49,21693.78389653734,9.0588,9.0588,9.054,9.0588,21693.7839
2005-03-24 12:35:00,18.49,18.52,18.49,18.52,54790.71061048533,9.0588,9.0735,9.0588,9.0735,54790.7106
2005-03-24 12:40:00,18.52,18.52,18.5,18.51,40050.06257822278,9.0735,9.0735,9.0637,9.0686,40050.0626
2005-03-24 12:45:00,18.51,18.51,18.5,18.5,23362.53650396329,9.0686,9.0686,9.0637,9.0637,23362.5365
2005-03-24 12:50:00,18.51,18.51,18.5,18.51,386594.3540536782,9.0686,9.0686,9.0637,9.0686,386594.3541
2005-03-24 12:55:00,18.51,18.52,18.5,18.51,82047.0031984425,9.0686,9.0735,9.0637,9.0686,82047.0032
2005-03-24 13:00:00,18.51,18.51,18.51,18.51,15853.149770546515,9.0686,9.0686,9.0686,9.0686,15853.1498
2005-03-24 13:05:00,18.51,18.54,18.51,18.54,131275.205117508,9.0686,9.0833,9.0686,9.0833,131275.2051
2005-03-24 13:10:00,18.54,18.61,18.54,18.59,228619.10721735505,9.0833,9.1176,9.0833,9.1078,228619.1072
2005-03-24 13:15:00,18.59,18.59,18.56,18.58,124322.06925323322,9.1078,9.1078,9.0931,9.1029,124322.0693
2005-03-24 13:20:00,18.57,18.58,18.57,18.58,29203.17062995411,9.098,9.1029,9.098,9.1029,29203.1706
2005-03-24 13:25:00,18.58,18.58,18.58,18.58,29759.421499096094,9.1029,9.1029,9.1029,9.1029,29759.4215
2005-03-24 13:30:00,18.58,18.59,18.58,18.59,34209.42845223196,9.1029,9.1078,9.1029,9.1078,34209.4285
2005-03-24 13:35:00,18.58,18.59,18.58,18.59,37825.05910165485,9.1029,9.1078,9.1029,9.1078,37825.0591
2005-03-24 13:40:00,18.59,18.61,18.59,18.6,89278.26449728828,9.1078,9.1176,9.1078,9.1127,89278.2645
2005-03-24 13:45:00,18.6,18.61,18.6,18.61,32262.550410235017,9.1127,9.1176,9.1127,9.1176,32262.5504
2005-03-24 13:50:00,18.61,18.62,18.61,18.62,53121.958003059386,9.1176,9.1225,9.1176,9.1225,53121.958
2005-03-24 13:55:00,18.62,18.65,18.62,18.64,103184.53622583786,9.1225,9.1372,9.1225,9.1323,103184.5362
2005-03-24 14:00:00,18.64,18.69,18.64,18.69,123487.69294952023,9.1323,9.1568,9.1323,9.1568,123487.6929
2005-03-24 14:05:00,18.69,18.73,18.69,18.72,201640.94006396885,9.1568,9.1764,9.1568,9.1715,201640.9401
2005-03-24 14:10:00,18.72,18.75,18.71,18.71,196634.682241691,9.1715,9.1862,9.1666,9.1666,196634.6822
2005-03-24 14:15:00,18.71,18.75,18.69,18.75,112640.80100125156,9.1666,9.1862,9.1568,9.1862,112640.801
2005-03-24 14:20:00,18.75,18.75,18.73,18.75,56737.58865248227,9.1862,9.1862,9.1764,9.1862,56737.5887
2005-03-24 14:25:00,18.75,18.84,18.75,18.81,218884.71700737035,9.1862,9.2303,9.1862,9.2156,218884.717
2005-03-24 14:30:00,18.8,18.85,18.8,18.82,164372.131831456,9.2107,9.2352,9.2107,9.2205,164372.1318
2005-03-24 14:35:00,18.82,18.84,18.81,18.82,181615.90877485747,9.2205,9.2303,9.2156,9.2205,181615.9088
2005-03-24 14:40:00,18.82,18.83,18.78,18.81,89278.26449728828,9.2205,9.2254,9.2009,9.2156,89278.2645
2005-03-24 14:45:00,18.8,18.82,18.79,18.81,145459.60228062858,9.2107,9.2205,9.2058,9.2156,145459.6023
2005-03-24 14:50:00,18.81,18.83,18.79,18.83,88443.88819357532,9.2156,9.2254,9.2058,9.2254,88443.8882
2005-03-24 14:55:00,18.83,18.83,18.82,18.82,41718.81518564873,9.2254,9.2254,9.2205,9.2205,41718.8152
2005-03-24 15:00:00,18.82,18.84,18.82,18.83,120984.56403838132,9.2205,9.2303,9.2205,9.2254,120984.564
2005-03-24 15:05:00,18.83,18.84,18.78,18.78,82325.12863301349,9.2254,9.2303,9.2009,9.2009,82325.1286
2005-03-24 15:10:00,18.79,18.79,18.76,18.76,63412.59908218607,9.2058,9.2058,9.1911,9.1911,63412.5991
2005-03-24 15:15:00,18.76,18.79,18.76,18.79,63968.849951328055,9.1911,9.2058,9.1911,9.2058,63968.85
2005-03-24 15:20:00,18.79,18.8,18.78,18.8,63134.47364761508,9.2058,9.2107,9.2009,9.2107,63134.4736
2005-03-24 15:25:00,18.8,18.8,18.78,18.79,39215.68627450981,9.2107,9.2107,9.2009,9.2058,39215.6863
2005-03-24 15:30:00,18.78,18.78,18.78,18.78,75650.1182033097,9.2009,9.2009,9.2009,9.2009,75650.1182
2005-03-24 15:35:00,18.78,18.79,18.77,18.78,92059.5188429982,9.2009,9.2058,9.196,9.2009,92059.5188
2005-03-24 15:40:00,18.78,18.78,18.75,18.78,97622.02753441804,9.2009,9.2009,9.1862,9.2009,97622.0275
2005-03-24 15:45:00,18.78,18.82,18.77,18.82,172994.02030315675,9.2009,9.2205,9.196,9.2205,172994.0203
2005-03-24 15:50:00,18.81,18.84,18.78,18.78,275066.0547907106,9.2156,9.2303,9.2009,9.2009,275066.0548
2005-03-24 15:55:00,18.78,18.82,18.78,18.81,257822.2778473092,9.2009,9.2205,9.2009,9.2156,257822.2778
2005-03-28 09:30:00,18.85,18.95,18.85,18.92,157975.2468363232,9.2352,9.2842,9.2352,9.2695,157975.2468
2005-03-28 09:35:00,18.92,18.99,18.91,18.98,87331.38645529134,9.2695,9.3038,9.2646,9.2989,87331.3865
2005-03-28 09:40:00,18.98,19.02,18.96,19.0,153247.11444861634,9.2989,9.3185,9.2891,9.3087,153247.1144
2005-03-28 09:45:00,18.98,19.08,18.98,19.03,119872.06230009736,9.2989,9.3479,9.2989,9.3234,119872.0623
2005-03-28 09:50:00,19.02,19.02,18.95,18.97,133778.33402864693,9.3185,9.3185,9.2842,9.294,133778.334
2005-03-28 09:55:00,18.97,18.97,18.92,18.93,112084.5501321096,9.294,9.294,9.2695,9.2744,112084.5501
2005-03-28 10:00:00,18.93,18.98,18.92,18.97,110415.79752468364,9.2744,9.2989,9.2695,9.294,110415.7975
2005-03-28 10:05:00,18.98,19.0,18.94,18.95,98456.403838131,9.2989,9.3087,9.2793,9.2842,98456.4038
2005-03-28 10:10:00,18.96,18.97,18.94,18.97,46446.94757335559,9.2891,9.294,9.2793,9.294,46446.9476
2005-03-28 10:15:00,18.97,18.99,18.97,18.99,120150.18773466836,9.294,9.3038,9.294,9.3038,120150.1877
2005-03-28 10:20:00,18.99,19.0,18.97,18.99,121540.81490752332,9.3038,9.3087,9.294,9.3038,121540.8149
2005-03-28 10:25:00,18.98,19.0,18.98,18.98,52287.58169934641,9.2989,9.3087,9.2989,9.2989,52287.5817
2005-03-28 10:30:00,18.98,19.0,18.97,18.97,66750.10429703796,9.2989,9.3087,9.294,9.294,66750.1043
2005-03-28 10:35:00,18.97,19.0,18.97,18.98,49506.327353636494,9.294,9.3087,9.294,9.2989,49506.3274
2005-03-28 10:40:00,18.98,18.98,18.96,18.97,58406.34125990822,9.2989,9.2989,9.2891,9.294,58406.3413
2005-03-28 10:45:00,18.97,18.98,18.95,18.98,90947.01710471424,9.294,9.2989,9.2842,9.2989,90947.0171
2005-03-28 10:50:00,18.98,18.98,18.97,18.97,16409.4006396885,9.2989,9.2989,9.294,9.294,16409.4006
2005-03-28 10:55:00,18.97,18.99,18.97,18.97,36712.557363370885,9.294,9.3038,9.294,9.294,36712.5574
2005-03-28 11:00:00,18.97,18.97,18.95,18.95,145181.47684605757,9.294,9.294,9.2842,9.2842,145181.4768
2005-03-28 11:05:00,18.95,18.97,18.9,18.91,109859.54665554166,9.2842,9.294,9.2597,9.2646,109859.5467
2005-03-28 11:10:00,18.91,18.95,18.91,18.95,58962.59212905021,9.2646,9.2842,9.2646,9.2842,58962.5921
2005-03-28 11:15:00,18.95,18.95,18.94,18.95,41162.564316506745,9.2842,9.2842,9.2793,9.2842,41162.5643
2005-03-28 11:20:00,18.95,18.95,18.94,18.95,18912.529550827425,9.2842,9.2842,9.2793,9.2842,18912.5296
2005-03-28 11:25:00,18.95,18.97,18.95,18.95,31428.174106522045,9.2842,9.294,9.2842,9.2842,31428.1741
2005-03-28 11:30:00,18.95,18.97,18.95,18.97,23918.78737310527,9.2842,9.294,9.2842,9.294,23918.7874
2005-03-28 11:35:00,18.97,19.0,18.97,19.0,31984.424975664027,9.294,9.3087,9.294,9.3087,31984.425
2005-03-28 11:40:00,18.98,19.0,18.97,18.97,24753.163676818247,9.2989,9.3087,9.294,9.294,24753.1637
2005-03-28 11:45:00,18.97,18.97,18.97,18.97,50618.82909192046,9.294,9.294,9.294,9.294,50618.8291
2005-03-28 11:50:00,18.97,18.97,18.96,18.96,34765.679321373944,9.294,9.294,9.2891,9.2891,34765.6793
2005-03-28 11:55:00,18.96,18.96,18.96,18.96,26143.790849673205,9.2891,9.2891,9.2891,9.2891,26143.7908
2005-03-28 12:00:00,18.96,18.96,18.94,18.95,57015.71408705327,9.2891,9.2891,9.2793,9.2842,57015.7141
2005-03-28 12:05:00,18.95,18.95,18.93,18.95,12793.769990265611,9.2842,9.2842,9.2744,9.2842,12793.77
2005-03-28 12:10:00,18.95,18.96,18.93,18.96,23640.66193853428,9.2842,9.2891,9.2744,9.2891,23640.6619
2005-03-28 12:15:00,18.97,18.98,18.97,18.98,60075.09386733417,9.294,9.2989,9.294,9.2989,60075.0939
2005-03-28 12:20:00,18.98,18.98,18.98,18.98,18912.529550827425,9.2989,9.2989,9.2989,9.2989,18912.5296
2005-03-28 12:25:00,18.98,18.99,18.98,18.98,13906.271728549576,9.2989,9.3038,9.2989,9.2989,13906.2717
2005-03-28 12:30:00,18.98,18.99,18.96,18.97,26143.790849673205,9.2989,9.3038,9.2891,9.294,26143.7908
2005-03-28 12:35:00,18.97,18.97,18.97,18.97,93728.27145042414,9.294,9.294,9.294,9.294,93728.2715
2005-03-28 12:40:00,18.97,18.97,18.97,18.97,14462.52259769156,9.294,9.294,9.294,9.294,14462.5226
2005-03-28 12:45:00,18.98,18.99,18.97,18.98,8621.888471700739,9.2989,9.3038,9.294,9.2989,8621.8885
2005-03-28 12:50:00,18.98,18.98,18.97,18.97,30871.923237380062,9.2989,9.2989,9.294,9.294,30871.9232
2005-03-28 12:55:00,18.97,18.97,18.97,18.97,10012.515644555697,9.294,9.294,9.294,9.294,10012.5156
2005-03-28 13:00:00,18.97,18.97,18.97,18.97,171603.3931303018,9.294,9.294,9.294,9.294,171603.3931
2005-03-28 13:05:00,18.97,18.97,18.97,18.97,6675.010429703797,9.294,9.294,9.294,9.294,6675.0104
2005-03-28 13:10:00,18.97,19.02,18.97,19.02,110693.92295925465,9.294,9.3185,9.294,9.3185,110693.923
2005-03-28 13:15:00,19.02,19.03,19.02,19.02,37546.93366708386,9.3185,9.3234,9.3185,9.3185,37546.9337
2005-03-28 13:20:00,19.02,19.05,19.02,19.05,77596.99624530664,9.3185,9.3332,9.3185,9.3332,77596.9962
2005-03-28 13:25:00,19.05,19.08,19.05,19.07,76206.36907245168,9.3332,9.3479,9.3332,9.343,76206.3691
2005-03-28 13:30:00,19.06,19.09,19.06,19.06,86775.13558614936,9.3381,9.3528,9.3381,9.3381,86775.1356
2005-03-28 13:35:00,19.05,19.07,19.03,19.06,56737.58865248227,9.3332,9.343,9.3234,9.3381,56737.5887
2005-03-28 13:40:00,19.06,19.11,19.06,19.08,30037.546933667087,9.3381,9.3626,9.3381,9.3479,30037.5469
2005-03-28 13:45:00,19.08,19.09,19.07,19.07,36990.682797941874,9.3479,9.3528,9.343,9.343,36990.6828
2005-03-28 13:50:00,19.06,19.07,19.06,19.06,19190.65498539841,9.3381,9.343,9.3381,9.3381,19190.655
2005-03-28 13:55:00,19.06,19.06,19.06,19.06,18356.27868168544,9.3381,9.3381,9.3381,9.3381,18356.2787
2005-03-28 14:00:00,19.06,19.08,19.06,19.07,78709.49798359061,9.3381,9.3479,9.3381,9.343,78709.498
2005-03-28 14:05:00,19.07,19.09,19.06,19.07,64525.100820470034,9.343,9.3528,9.3381,9.343,64525.1008
2005-03-28 14:10:00,19.06,19.06,19.06,19.06,59518.84299819219,9.3381,9.3381,9.3381,9.3381,59518.843
2005-03-28 14:15:00,19.06,19.07,19.06,19.06,53400.083437630376,9.3381,9.343,9.3381,9.3381,53400.0834
2005-03-28 14:20:00,19.06,19.07,19.04,19.07,110137.67209011264,9.3381,9.343,9.3283,9.343,110137.6721
2005-03-28 14:25:00,19.07,19.11,19.07,19.09,66750.10429703796,9.343,9.3626,9.343,9.3528,66750.1043
2005-03-28 14:30:00,19.1,19.11,19.09,19.1,82047.0031984425,9.3577,9.3626,9.3528,9.3577,82047.0032
2005-03-28 14:35:00,19.1,19.15,19.1,19.15,51453.20539563344,9.3577,9.3822,9.3577,9.3822,51453.2054
2005-03-28 14:40:00,19.15,19.18,19.14,19.16,102350.15992212488,9.3822,9.3969,9.3773,9.3871,102350.1599
2005-03-28 14:45:00,19.16,19.17,19.15,19.15,86497.01015157838,9.3871,9.392,9.3822,9.3822,86497.0102
2005-03-28 14:50:00,19.14,19.15,19.14,19.15,79821.99972187457,9.3773,9.3822,9.3773,9.3822,79821.9997
2005-03-28 14:55:00,19.15,19.2,19.15,19.19,124878.3201223752,9.3822,9.4067,9.3822,9.4018,124878.3201
2005-03-28 15:00:00,19.19,19.23,19.19,19.19,109581.42122097066,9.4018,9.4214,9.4018,9.4018,109581.4212
2005-03-28 15:05:00,19.19,19.2,19.19,19.2,100959.53274926991,9.4018,9.4067,9.4018,9.4067,100959.5327
2005-03-28 15:10:00,19.2,19.24,19.2,19.24,121540.81490752332,9.4067,9.4263,9.4067,9.4263,121540.8149
2005-03-28 15:15:00,19.24,19.26,19.22,19.22,93172.02058128217,9.4263,9.4361,9.4165,9.4165,93172.0206
2005-03-28 15:20:00,19.22,19.23,19.17,19.21,406063.1344736476,9.4165,9.4214,9.392,9.4116,406063.1345
2005-03-28 15:25:00,19.22,19.25,19.22,19.23,47281.32387706856,9.4165,9.4312,9.4165,9.4214,47281.3239
2005-03-28 15:30:00,19.23,19.23,19.21,19.23,78431.37254901961,9.4214,9.4214,9.4116,9.4214,78431.3725
2005-03-28 15:35:00,19.23,19.26,19.22,19.25,130440.82881379504,9.4214,9.4361,9.4165,9.4312,130440.8288
2005-03-28 15:40:00,19.25,19.25,19.21,19.21,733973.0218328467,9.4312,9.4312,9.4116,9.4116,733973.0218
2005-03-28 15:45:00,19.21,19.21,19.17,19.19,143234.59880406063,9.4116,9.4116,9.392,9.4018,143234.5988
2005-03-28 15:50:00,19.19,19.19,19.11,19.12,83437.63037129746,9.4018,9.4018,9.3626,9.3675,83437.6304
2005-03-28 15:55:00,19.12,19.15,19.11,19.13,249756.6402447504,9.3675,9.3822,9.3626,9.3724,249756.6402
2005-03-29 09:35:00,19.06,19.06,19.05,19.06,123209.56751494925,9.3381,9.3381,9.3332,9.3381,123209.5675
2005-03-29 09:40:00,19.06,19.06,19.02,19.06,70365.73494646086,9.3381,9.3381,9.3185,9.3381,70365.7349
2005-03-29 09:45:00,19.06,19.06,19.01,19.03,136003.33750521488,9.3381,9.3381,9.3136,9.3234,136003.3375
2005-03-29 09:50:00,19.03,19.03,18.93,18.93,83993.88124043944,9.3234,9.3234,9.2744,9.2744,83993.8812
2005-03-29 09:55:00,18.93,19.05,18.93,19.01,111806.4246975386,9.2744,9.3332,9.2744,9.3136,111806.4247
2005-03-29 10:00:00,19.01,19.05,18.97,18.97,89556.38993185927,9.3136,9.3332,9.294,9.294,89556.3899
2005-03-29 10:05:00,18.97,19.01,18.97,18.98,80100.12515644556,9.294,9.3136,9.294,9.2989,80100.1252
2005-03-29 10:10:00,18.98,18.98,18.94,18.97,68975.10777360591,9.2989,9.2989,9.2793,9.294,68975.1078
2005-03-29 10:15:00,18.99,19.05,18.99,19.02,53400.083437630376,9.3038,9.3332,9.3038,9.3185,53400.0834
2005-03-29 10:20:00,19.03,19.06,19.02,19.06,53956.33430677236,9.3234,9.3381,9.3185,9.3381,53956.3343
2005-03-29 10:25:00,19.06,19.06,19.04,19.04,84272.00667501043,9.3381,9.3381,9.3283,9.3283,84272.0067
2005-03-29 10:30:00,19.04,19.04,19.01,19.02,44500.06953135865,9.3283,9.3283,9.3136,9.3185,44500.0695
2005-03-29 10:35:00,19.02,19.06,19.01,19.06,73425.11472674177,9.3185,9.3381,9.3136,9.3381,73425.1147
2005-03-29 10:40:00,19.05,19.06,19.03,19.06,86218.88471700737,9.3332,9.3381,9.3234,9.3381,86218.8847
2005-03-29 10:45:00,19.05,19.06,19.05,19.06,155193.99249061328,9.3332,9.3381,9.3332,9.3381,155193.9925
2005-03-29 10:50:00,19.05,19.07,19.05,19.06,57293.83952162426,9.3332,9.343,9.3332,9.3381,57293.8395
2005-03-29 10:55:00,19.06,19.07,19.05,19.05,169934.64052287582,9.3381,9.343,9.3332,9.3332,169934.6405
2005-03-29 11:00:00,19.05,19.06,19.05,19.05,51731.33083020442,9.3332,9.3381,9.3332,9.3332,51731.3308
2005-03-29 11:05:00,19.05,19.05,19.03,19.03,33931.30301766097,9.3332,9.3332,9.3234,9.3234,33931.303
2005-03-29 11:10:00,19.03,19.05,19.02,19.03,42553.19148936171,9.3234,9.3332,9.3185,9.3234,42553.1915
2005-03-29 11:15:00,19.03,19.06,19.03,19.05,337644.27756918373,9.3234,9.3381,9.3234,9.3332,337644.2776
2005-03-29 11:20:00,19.05,19.09,19.05,19.09,44500.06953135865,9.3332,9.3528,9.3332,9.3528,44500.0695
2005-03-29 11:25:00,19.09,19.09,19.07,19.08,47559.44931163955,9.3528,9.3528,9.343,9.3479,47559.4493
2005-03-29 11:30:00,19.08,19.09,19.08,19.09,21971.90933110833,9.3479,9.3528,9.3479,9.3528,21971.9093
2005-03-29 11:35:00,19.09,19.11,19.09,19.11,78709.49798359061,9.3528,9.3626,9.3528,9.3626,78709.498
2005-03-29 11:40:00,19.11,19.11,19.1,19.1,30593.79780280907,9.3626,9.3626,9.3577,9.3577,30593.7978
2005-03-29 11:45:00,19.1,19.11,19.09,19.11,31150.04867195105,9.3577,9.3626,9.3528,9.3626,31150.0487
2005-03-29 11:50:00,19.11,19.14,19.11,19.14,35878.18105965791,9.3626,9.3773,9.3626,9.3773,35878.1811
2005-03-29 11:55:00,19.14,19.14,19.09,19.11,151022.1109720484,9.3773,9.3773,9.3528,9.3626,151022.111
2005-03-29 12:00:00,19.12,19.12,19.08,19.09,40884.43888193576,9.3675,9.3675,9.3479,9.3528,40884.4389
2005-03-29 12:05:00,19.09,19.11,19.08,19.1,37268.80823251286,9.3528,9.3626,9.3479,9.3577,37268.8082
2005-03-29 12:10:00,19.11,19.14,19.11,19.12,33653.17758308998,9.3626,9.3773,9.3626,9.3675,33653.1776
2005-03-29 12:15:00,19.12,19.12,19.1,19.11,33931.30301766097,9.3675,9.3675,9.3577,9.3626,33931.303
2005-03-29 12:20:00,19.11,19.12,19.1,19.12,23918.78737310527,9.3626,9.3675,9.3577,9.3675,23918.7874
2005-03-29 12:25:00,19.11,19.11,19.11,19.11,10568.76651369768,9.3626,9.3626,9.3626,9.3626,10568.7665
2005-03-29 12:30:00,19.11,19.11,19.1,19.11,12793.769990265611,9.3626,9.3626,9.3577,9.3626,12793.77
2005-03-29 12:35:00,19.11,19.11,19.1,19.11,51175.079961062445,9.3626,9.3626,9.3577,9.3626,51175.08
2005-03-29 12:40:00,19.11,19.11,19.11,19.11,30593.79780280907,9.3626,9.3626,9.3626,9.3626,30593.7978
2005-03-29 12:45:00,19.11,19.11,19.1,19.1,15018.773466833543,9.3626,9.3626,9.3577,9.3577,15018.7735
2005-03-29 12:50:00,19.1,19.1,19.06,19.08,38659.43540536783,9.3577,9.3577,9.3381,9.3479,38659.4354
2005-03-29 12:55:00,19.08,19.08,19.06,19.07,28090.668891670142,9.3479,9.3479,9.3381,9.343,28090.6689
2005-03-29 13:00:00,19.07,19.08,19.06,19.06,29481.296064525104,9.343,9.3479,9.3381,9.3381,29481.2961
2005-03-29 13:05:00,19.06,19.08,19.06,19.06,25587.539980531223,9.3381,9.3479,9.3381,9.3381,25587.54
2005-03-29 13:10:00,19.06,19.06,19.02,19.02,54790.71061048533,9.3381,9.3381,9.3185,9.3185,54790.7106
2005-03-29 13:15:00,19.02,19.02,19.0,19.0,34209.42845223196,9.3185,9.3185,9.3087,9.3087,34209.4285
2005-03-29 13:20:00,19.0,19.01,18.97,19.01,59796.968432763184,9.3087,9.3136,9.294,9.3136,59796.9684
2005-03-29 13:25:00,19.01,19.05,19.01,19.02,33653.17758308998,9.3136,9.3332,9.3136,9.3185,33653.1776
2005-03-29 13:30:00,19.03,19.03,19.0,19.01,16965.651508830484,9.3234,9.3234,9.3087,9.3136,16965.6515
2005-03-29 13:35:00,19.01,19.02,19.01,19.01,43943.81866221666,9.3136,9.3185,9.3136,9.3136,43943.8187
2005-03-29 13:40:00,19.02,19.03,19.02,19.02,16409.4006396885,9.3185,9.3234,9.3185,9.3185,16409.4006
2005-03-29 13:45:00,19.02,19.04,19.0,19.0,21971.90933110833,9.3185,9.3283,9.3087,9.3087,21971.9093
2005-03-29 13:50:00,19.0,19.01,19.0,19.0,39771.93714365179,9.3087,9.3136,9.3087,9.3087,39771.9371
2005-03-29 13:55:00,19.01,19.01,19.0,19.0,14740.648032262552,9.3136,9.3136,9.3087,9.3087,14740.648
2005-03-29 14:00:00,19.01,19.01,18.98,19.0,196912.807676262,9.3136,9.3136,9.2989,9.3087,196912.8077
2005-03-29 14:05:00,18.99,19.0,18.98,18.98,36990.682797941874,9.3038,9.3087,9.2989,9.2989,36990.6828
2005-03-29 14:10:00,18.99,18.99,18.97,18.97,37546.93366708386,9.3038,9.3038,9.294,9.294,37546.9337
2005-03-29 14:15:00,18.96,18.96,18.93,18.94,61743.846474760125,9.2891,9.2891,9.2744,9.2793,61743.8465
2005-03-29 14:20:00,18.93,18.95,18.93,18.94,149631.48379919346,9.2744,9.2842,9.2744,9.2793,149631.4838
2005-03-29 14:25:00,18.94,18.95,18.93,18.93,55068.83604505633,9.2793,9.2842,9.2744,9.2744,55068.836
2005-03-29 14:30:00,18.93,18.94,18.92,18.92,59518.84299819219,9.2744,9.2793,9.2695,9.2695,59518.843
2005-03-29 14:35:00,18.92,18.93,18.91,18.93,36156.3064942289,9.2695,9.2744,9.2646,9.2744,36156.3065
2005-03-29 14:40:00,18.93,18.93,18.91,18.93,73146.98929217078,9.2744,9.2744,9.2646,9.2744,73146.9893
2005-03-29 14:45:00,18.92,18.93,18.92,18.93,37825.05910165485,9.2695,9.2744,9.2695,9.2744,37825.0591
2005-03-29 14:50:00,18.93,18.93,18.92,18.93,48950.07648449451,9.2744,9.2744,9.2695,9.2744,48950.0765
2005-03-29 14:55:00,18.93,18.94,18.93,18.94,105131.4142678348,9.2744,9.2793,9.2744,9.2793,105131.4143
2005-03-29 15:00:00,18.93,18.93,18.88,18.91,73146.98929217078,9.2744,9.2744,9.2499,9.2646,73146.9893
2005-03-29 15:05:00,18.91,18.92,18.9,18.91,26421.916284244195,9.2646,9.2695,9.2597,9.2646,26421.9163
2005-03-29 15:10:00,18.92,18.93,18.88,18.88,67306.35516617996,9.2695,9.2744,9.2499,9.2499,67306.3552
2005-03-29 15:15:00,18.88,18.91,18.87,18.89,68418.85690446392,9.2499,9.2646,9.245,9.2548,68418.8569
2005-03-29 15:20:00,18.89,18.91,18.89,18.91,34209.42845223196,9.2548,9.2646,9.2548,9.2646,34209.4285
2005-03-29 15:25:00,18.91,18.91,18.87,18.89,70365.73494646086,9.2646,9.2646,9.245,9.2548,70365.7349
2005-03-29 15:30:00,18.89,18.93,18.89,18.93,120984.56403838132,9.2548,9.2744,9.2548,9.2744,120984.564
2005-03-29 15:35:00,18.93,18.93,18.9,18.92,61743.846474760125,9.2744,9.2744,9.2597,9.2695,61743.8465
2005-03-29 15:40:00,18.92,18.95,18.92,18.93,99568.90557641497,9.2695,9.2842,9.2695,9.2744,99568.9056
2005-03-29 15:45:00,18.93,18.93,18.89,18.91,99012.654707273,9.2744,9.2744,9.2548,9.2646,99012.6547
2005-03-29 15:50:00,18.91,18.93,18.9,18.92,77596.99624530664,9.2646,9.2744,9.2597,9.2695,77596.9962
2005-03-29 15:55:00,18.92,18.92,18.89,18.92,154359.6161869003,9.2695,9.2695,9.2548,9.2695,154359.6162
2005-03-30 09:30:00,18.8,18.85,18.79,18.82,194131.5533305521,9.2107,9.2352,9.2058,9.2205,194131.5533
2005-03-30 09:35:00,18.82,18.86,18.81,18.84,81212.62689472953,9.2205,9.2401,9.2156,9.2303,81212.6269
2005-03-30 09:40:00,18.83,18.87,18.83,18.87,55346.96147962732,9.2254,9.245,9.2254,9.245,55346.9615
2005-03-30 09:45:00,18.87,18.87,18.83,18.84,96231.40036156308,9.245,9.245,9.2254,9.2303,96231.4004
2005-03-30 09:50:00,18.83,18.84,18.82,18.82,41440.68975107774,9.2254,9.2303,9.2205,9.2205,41440.6898
2005-03-30 09:55:00,18.83,18.83,18.82,18.82,51175.079961062445,9.2254,9.2254,9.2205,9.2205,51175.08
2005-03-30 10:00:00,18.82,18.83,18.81,18.82,90112.64080100124,9.2205,9.2254,9.2156,9.2205,90112.6408
2005-03-30 10:05:00,18.82,18.82,18.81,18.82,64803.22625504103,9.2205,9.2205,9.2156,9.2205,64803.2263
2005-03-30 10:10:00,18.82,18.82,18.8,18.8,70921.98581560285,9.2205,9.2205,9.2107,9.2107,70921.9858
2005-03-30 10:15:00,18.8,18.8,18.79,18.8,145459.60228062858,9.2107,9.2107,9.2058,9.2107,145459.6023
2005-03-30 10:20:00,18.8,18.8,18.76,18.76,62856.34821304409,9.2107,9.2107,9.1911,9.1911,62856.3482
2005-03-30 10:25:00,18.76,18.79,18.76,18.79,33096.92671394799,9.1911,9.2058,9.1911,9.2058,33096.9267
2005-03-30 10:30:00,18.79,18.82,18.79,18.8,275622.30565985263,9.2058,9.2205,9.2058,9.2107,275622.3057
2005-03-30 10:35:00,18.8,18.83,18.8,18.83,26421.916284244195,9.2107,9.2254,9.2107,9.2254,26421.9163
2005-03-30 10:40:00,18.83,18.84,18.82,18.83,25865.66541510221,9.2254,9.2303,9.2205,9.2254,25865.6654
2005-03-30 10:45:00,18.84,18.89,18.84,18.88,48115.70018078154,9.2303,9.2548,9.2303,9.2499,48115.7002
2005-03-30 10:50:00,18.88,18.91,18.88,18.89,38659.43540536783,9.2499,9.2646,9.2499,9.2548,38659.4354
2005-03-30 10:55:00,18.88,18.88,18.86,18.86,41162.564316506745,9.2499,9.2499,9.2401,9.2401,41162.5643
2005-03-30 11:00:00,18.87,18.87,18.83,18.84,45612.57126964261,9.245,9.245,9.2254,9.2303,45612.5713
2005-03-30 11:05:00,18.84,18.84,18.83,18.83,28925.04519538312,9.2303,9.2303,9.2254,9.2254,28925.0452
2005-03-30 11:10:00,18.83,18.83,18.82,18.83,30315.67236823808,9.2254,9.2254,9.2205,9.2254,30315.6724
2005-03-30 11:15:00,18.83,18.87,18.83,18.87,21137.53302739536,9.2254,9.245,9.2254,9.245,21137.533
2005-03-30 11:20:00,18.87,18.87,18.85,18.85,25309.41454596023,9.245,9.245,9.2352,9.2352,25309.4145
2005-03-30 11:25:00,18.85,18.85,18.85,18.85,16965.651508830484,9.2352,9.2352,9.2352,9.2352,16965.6515
2005-03-30 11:30:00,18.85,18.88,18.85,18.87,36712.557363370885,9.2352,9.2499,9.2352,9.245,36712.5574
2005-03-30 11:35:00,18.88,18.89,18.88,18.89,26978.16715338618,9.2499,9.2548,9.2499,9.2548,26978.1672
2005-03-30 11:40:00,18.89,18.91,18.89,18.91,20025.03128911139,9.2548,9.2646,9.2548,9.2646,20025.0313
2005-03-30 11:45:00,18.91,18.93,18.91,18.93,27812.54345709916,9.2646,9.2744,9.2646,9.2744,27812.5435
2005-03-30 11:50:00,18.93,18.93,18.9,18.9,32262.550410235017,9.2744,9.2744,9.2597,9.2597,32262.5504
2005-03-30 11:55:00,18.9,18.91,18.89,18.9,29203.17062995411,9.2597,9.2646,9.2548,9.2597,29203.1706
2005-03-30 12:00:00,18.9,18.93,18.9,18.92,13350.020859407594,9.2597,9.2744,9.2597,9.2695,13350.0209
2005-03-30 12:05:00,18.93,18.93,18.92,18.93,22250.034765679324,9.2744,9.2744,9.2695,9.2744,22250.0348
2005-03-30 12:10:00,18.93,18.94,18.93,18.94,28646.91976081213,9.2744,9.2793,9.2744,9.2793,28646.9198
2005-03-30 12:15:00,18.94,18.95,18.93,18.95,23640.66193853428,9.2793,9.2842,9.2744,9.2842,23640.6619
2005-03-30 12:20:00,18.95,18.98,18.94,18.97,30037.546933667087,9.2842,9.2989,9.2793,9.294,30037.5469
2005-03-30 12:25:00,18.97,19.0,18.97,18.99,18912.529550827425,9.294,9.3087,9.294,9.3038,18912.5296
2005-03-30 12:30:00,19.0,19.01,18.99,19.0,26421.916284244195,9.3087,9.3136,9.3038,9.3087,26421.9163
2005-03-30 12:35:00,19.0,19.0,18.99,18.99,11403.142817410651,9.3087,9.3087,9.3038,9.3038,11403.1428
2005-03-30 12:40:00,18.99,18.99,18.97,18.98,23640.66193853428,9.3038,9.3038,9.294,9.2989,23640.6619
2005-03-30 12:45:00,18.98,19.0,18.97,18.99,44778.19496592964,9.2989,9.3087,9.294,9.3038,44778.195
2005-03-30 12:50:00,18.99,19.0,18.98,19.0,25031.28911138924,9.3038,9.3087,9.2989,9.3087,25031.2891
2005-03-30 12:55:00,19.0,19.01,19.0,19.0,6118.7595605618135,9.3087,9.3136,9.3087,9.3087,6118.7596
2005-03-30 13:00:00,19.0,19.0,19.0,19.0,33931.30301766097,9.3087,9.3087,9.3087,9.3087,33931.303
2005-03-30 13:05:00,19.0,19.01,18.99,19.0,38381.30997079684,9.3087,9.3136,9.3038,9.3087,38381.31
2005-03-30 13:10:00,19.01,19.01,18.99,18.99,17800.02781254346,9.3136,9.3136,9.3038,9.3038,17800.0278
2005-03-30 13:15:00,18.99,19.0,18.99,18.99,13071.895424836604,9.3038,9.3087,9.3038,9.3038,13071.8954
2005-03-30 13:20:00,18.99,18.99,18.98,18.98,24753.163676818247,9.3038,9.3038,9.2989,9.2989,24753.1637
2005-03-30 13:25:00,18.98,19.0,18.98,19.0,13071.895424836604,9.2989,9.3087,9.2989,9.3087,13071.8954
2005-03-30 13:30:00,19.0,19.01,19.0,19.01,23918.78737310527,9.3087,9.3136,9.3087,9.3136,23918.7874
2005-03-30 13:35:00,19.01,19.01,19.0,19.0,15853.149770546515,9.3136,9.3136,9.3087,9.3087,15853.1498
2005-03-30 13:40:00,19.0,19.01,19.0,19.0,6675.010429703797,9.3087,9.3136,9.3087,9.3087,6675.0104
2005-03-30 13:45:00,19.0,19.0,18.98,18.98,75928.24363788069,9.3087,9.3087,9.2989,9.2989,75928.2436
2005-03-30 13:50:00,18.98,18.99,18.98,18.99,13628.146293978583,9.2989,9.3038,9.2989,9.3038,13628.1463
2005-03-30 13:55:00,18.99,19.02,18.98,19.0,30315.67236823808,9.3038,9.3185,9.2989,9.3087,30315.6724
2005-03-30 14:00:00,19.01,19.02,19.01,19.02,34765.679321373944,9.3136,9.3185,9.3136,9.3185,34765.6793
2005-03-30 14:05:00,19.02,19.04,19.02,19.02,69531.35864274789,9.3185,9.3283,9.3185,9.3185,69531.3586
2005-03-30 14:10:00,19.02,19.02,19.01,19.02,18634.40411625643,9.3185,9.3185,9.3136,9.3185,18634.4041
2005-03-30 14:15:00,19.02,19.02,18.99,19.0,27534.418022528163,9.3185,9.3185,9.3038,9.3087,27534.418
2005-03-30 14:20:00,19.0,19.0,18.97,18.97,20581.28215825337,9.3087,9.3087,9.294,9.294,20581.2822
2005-03-30 14:25:00,18.97,18.99,18.96,18.98,27534.418022528163,9.294,9.3038,9.2891,9.2989,27534.418
2005-03-30 14:30:00,18.99,19.01,18.98,19.01,30315.67236823808,9.3038,9.3136,9.2989,9.3136,30315.6724
2005-03-30 14:35:00,19.01,19.01,18.97,18.98,25865.66541510221,9.3136,9.3136,9.294,9.2989,25865.6654
2005-03-30 14:40:00,18.97,18.97,18.93,18.94,41440.68975107774,9.294,9.294,9.2744,9.2793,41440.6898
2005-03-30 14:45:00,18.94,18.94,18.91,18.94,24753.163676818247,9.2793,9.2793,9.2646,9.2793,24753.1637
2005-03-30 14:50:00,18.94,18.95,18.93,18.95,16965.651508830484,9.2793,9.2842,9.2744,9.2842,16965.6515
2005-03-30 14:55:00,18.95,18.99,18.95,18.97,24475.03824224725,9.2842,9.3038,9.2842,9.294,24475.0382
2005-03-30 15:00:00,18.97,19.01,18.97,19.0,35043.80475594493,9.294,9.3136,9.294,9.3087,35043.8048
2005-03-30 15:05:00,19.0,19.0,18.98,18.98,31428.174106522045,9.3087,9.3087,9.2989,9.2989,31428.1741
2005-03-30 15:10:00,18.99,18.99,18.98,18.98,11959.393686552636,9.3038,9.3038,9.2989,9.2989,11959.3937
2005-03-30 15:15:00,18.98,19.01,18.98,19.0,31150.04867195105,9.2989,9.3136,9.2989,9.3087,31150.0487
2005-03-30 15:20:00,19.0,19.01,19.0,19.01,21137.53302739536,9.3087,9.3136,9.3087,9.3136,21137.533
2005-03-30 15:25:00,19.02,19.03,19.01,19.01,35878.18105965791,9.3185,9.3234,9.3136,9.3136,35878.1811
2005-03-30 15:30:00,19.02,19.02,19.01,19.01,28925.04519538312,9.3185,9.3185,9.3136,9.3136,28925.0452
2005-03-30 15:35:00,19.01,19.03,19.01,19.03,41440.68975107774,9.3136,9.3234,9.3136,9.3234,41440.6898
2005-03-30 15:40:00,19.03,19.03,19.03,19.03,30871.923237380062,9.3234,9.3234,9.3234,9.3234,30871.9232
2005-03-30 15:45:00,19.03,19.05,19.03,19.05,40050.06257822278,9.3234,9.3332,9.3234,9.3332,40050.0626
2005-03-30 15:50:00,19.05,19.05,19.04,19.05,67028.22973160897,9.3332,9.3332,9.3283,9.3332,67028.2297
2005-03-30 15:55:00,19.05,19.05,19.05,19.05,63412.59908218607,9.3332,9.3332,9.3332,9.3332,63412.5991
2005-03-31 09:30:00,18.61,18.61,18.58,18.58,267834.79349186487,9.1176,9.1176,9.1029,9.1029,267834.7935
2005-03-31 09:35:00,18.58,18.65,18.46,18.56,327631.76192462805,9.1029,9.1372,9.0442,9.0931,327631.7619
2005-03-31 09:40:00,18.59,18.59,18.47,18.51,156306.49422889724,9.1078,9.1078,9.0491,9.0686,156306.4942
2005-03-31 09:45:00,18.51,18.59,18.45,18.59,222222.22222222225,9.0686,9.1078,9.0393,9.1078,222222.2222
2005-03-31 09:50:00,18.58,18.62,18.53,18.54,120706.43860381033,9.1029,9.1225,9.0784,9.0833,120706.4386
2005-03-31 09:55:00,18.54,18.58,18.53,18.56,96231.40036156308,9.0833,9.1029,9.0784,9.0931,96231.4004
2005-03-31 10:00:00,18.56,18.58,18.54,18.57,95118.8986232791,9.0931,9.1029,9.0833,9.098,95118.8986
2005-03-31 10:05:00,18.57,18.63,18.57,18.6,76206.36907245168,9.098,9.1274,9.098,9.1127,76206.3691
2005-03-31 10:10:00,18.6,18.66,18.6,18.66,133500.20859407593,9.1127,9.1421,9.1127,9.1421,133500.2086
2005-03-31 10:15:00,18.67,18.67,18.65,18.66,121818.9403420943,9.147,9.147,9.1372,9.1421,121818.9403
2005-03-31 10:20:00,18.66,18.67,18.65,18.66,141009.59532749272,9.1421,9.147,9.1372,9.1421,141009.5953
2005-03-31 10:25:00,18.68,18.68,18.67,18.68,113753.30273953556,9.1519,9.1519,9.147,9.1519,113753.3027
2005-03-31 10:30:00,18.68,18.71,18.67,18.7,269781.6715338618,9.1519,9.1666,9.147,9.1617,269781.6715
2005-03-31 10:35:00,18.7,18.7,18.68,18.68,111806.4246975386,9.1617,9.1617,9.1519,9.1519,111806.4247
2005-03-31 10:40:00,18.67,18.69,18.65,18.69,134334.5848977889,9.147,9.1568,9.1372,9.1568,134334.5849
2005-03-31 10:45:00,18.69,18.69,18.66,18.67,67306.35516617996,9.1568,9.1568,9.1421,9.147,67306.3552
2005-03-31 10:50:00,18.67,18.67,18.59,18.59,65359.47712418301,9.147,9.147,9.1078,9.1078,65359.4771
2005-03-31 10:55:00,18.59,18.6,18.55,18.58,152968.98901404534,9.1078,9.1127,9.0882,9.1029,152968.989
2005-03-31 11:00:00,18.59,18.62,18.58,18.62,60909.47017104715,9.1078,9.1225,9.1029,9.1225,60909.4702
2005-03-31 11:05:00,18.62,18.64,18.61,18.62,61187.59560561814,9.1225,9.1323,9.1176,9.1225,61187.5956
2005-03-31 11:10:00,18.62,18.62,18.62,18.62,22528.16020025032,9.1225,9.1225,9.1225,9.1225,22528.1602
2005-03-31 11:15:00,18.62,18.63,18.61,18.62,66471.97886246697,9.1225,9.1274,9.1176,9.1225,66471.9789
2005-03-31 11:20:00,18.62,18.64,18.61,18.61,39215.68627450981,9.1225,9.1323,9.1176,9.1176,39215.6863
2005-03-31 11:25:00,18.61,18.61,18.61,18.61,14184.397163120568,9.1176,9.1176,9.1176,9.1176,14184.3972
2005-03-31 11:30:00,18.62,18.63,18.62,18.63,20859.40759282437,9.1225,9.1274,9.1225,9.1274,20859.4076
2005-03-31 11:35:00,18.63,18.64,18.62,18.64,18634.40411625643,9.1274,9.1323,9.1225,9.1323,18634.4041
2005-03-31 11:40:00,18.64,18.64,18.61,18.61,42275.06605479072,9.1323,9.1323,9.1176,9.1176,42275.0661
2005-03-31 11:45:00,18.61,18.61,18.59,18.6,41718.81518564873,9.1176,9.1176,9.1078,9.1127,41718.8152
2005-03-31 11:50:00,18.6,18.61,18.59,18.61,25865.66541510221,9.1127,9.1176,9.1078,9.1176,25865.6654
2005-03-31 11:55:00,18.61,18.64,18.6,18.63,60075.09386733417,9.1176,9.1323,9.1127,9.1274,60075.0939
2005-03-31 12:00:00,18.64,18.64,18.63,18.64,19190.65498539841,9.1323,9.1323,9.1274,9.1323,19190.655
2005-03-31 12:05:00,18.64,18.64,18.64,18.64,14740.648032262552,9.1323,9.1323,9.1323,9.1323,14740.648
2005-03-31 12:10:00,18.64,18.64,18.63,18.63,22528.16020025032,9.1323,9.1323,9.1274,9.1274,22528.1602
2005-03-31 12:15:00,18.62,18.63,18.61,18.62,41718.81518564873,9.1225,9.1274,9.1176,9.1225,41718.8152
2005-03-31 12:20:00,18.62,18.65,18.62,18.64,47003.19844249757,9.1225,9.1372,9.1225,9.1323,47003.1984
2005-03-31 12:25:00,18.64,18.66,18.64,18.64,40606.313447364766,9.1323,9.1421,9.1323,9.1323,40606.3134
2005-03-31 12:30:00,18.64,18.66,18.64,18.64,51175.079961062445,9.1323,9.1421,9.1323,9.1323,51175.08
2005-03-31 12:35:00,18.65,18.68,18.65,18.68,36712.557363370885,9.1372,9.1519,9.1372,9.1519,36712.5574
2005-03-31 12:40:00,18.68,18.68,18.66,18.67,18078.15324711445,9.1519,9.1519,9.1421,9.147,18078.1532
2005-03-31 12:45:00,18.67,18.67,18.65,18.65,11681.268251981644,9.147,9.147,9.1372,9.1372,11681.2683
2005-03-31 12:50:00,18.65,18.65,18.64,18.64,35043.80475594493,9.1372,9.1372,9.1323,9.1323,35043.8048
2005-03-31 12:55:00,18.64,18.66,18.64,18.66,73146.98929217078,9.1323,9.1421,9.1323,9.1421,73146.9893
2005-03-31 13:00:00,18.66,18.66,18.65,18.65,9456.264775413712,9.1421,9.1421,9.1372,9.1372,9456.2648
2005-03-31 13:05:00,18.65,18.65,18.64,18.64,14740.648032262552,9.1372,9.1372,9.1323,9.1323,14740.648
2005-03-31 13:10:00,18.64,18.64,18.64,18.64,10012.515644555697,9.1323,9.1323,9.1323,9.1323,10012.5156
2005-03-31 13:15:00,18.64,18.65,18.64,18.65,29481.296064525104,9.1323,9.1372,9.1323,9.1372,29481.2961
2005-03-31 13:20:00,18.64,18.65,18.62,18.62,33096.92671394799,9.1323,9.1372,9.1225,9.1225,33096.9267
2005-03-31 13:25:00,18.62,18.64,18.62,18.64,32818.801279377,9.1225,9.1323,9.1225,9.1323,32818.8013
2005-03-31 13:30:00,18.64,18.64,18.61,18.62,61465.72104018913,9.1323,9.1323,9.1176,9.1225,61465.721
2005-03-31 13:35:00,18.63,18.63,18.62,18.63,11959.393686552636,9.1274,9.1274,9.1225,9.1274,11959.3937
2005-03-31 13:40:00,18.63,18.63,18.61,18.61,10568.76651369768,9.1274,9.1274,9.1176,9.1176,10568.7665
2005-03-31 13:45:00,18.61,18.63,18.61,18.62,22250.034765679324,9.1176,9.1274,9.1176,9.1225,22250.0348
2005-03-31 13:50:00,18.62,18.64,18.61,18.63,28646.91976081213,9.1225,9.1323,9.1176,9.1274,28646.9198
2005-03-31 13:55:00,18.63,18.64,18.61,18.64,44500.06953135865,9.1274,9.1323,9.1176,9.1323,44500.0695
2005-03-31 14:00:00,18.64,18.64,18.63,18.63,22806.285634821303,9.1323,9.1323,9.1274,9.1274,22806.2856
2005-03-31 14:05:00,18.62,18.62,18.58,18.58,99568.90557641497,9.1225,9.1225,9.1029,9.1029,99568.9056
2005-03-31 14:10:00,18.58,18.61,18.58,18.61,41162.564316506745,9.1029,9.1176,9.1029,9.1176,41162.5643
2005-03-31 14:15:00,18.61,18.62,18.6,18.61,48393.82561535253,9.1176,9.1225,9.1127,9.1176,48393.8256
2005-03-31 14:20:00,18.61,18.61,18.6,18.61,55068.83604505633,9.1176,9.1176,9.1127,9.1176,55068.836
2005-03-31 14:25:00,18.61,18.62,18.61,18.62,31150.04867195105,9.1176,9.1225,9.1176,9.1225,31150.0487
2005-03-31 14:30:00,18.62,18.62,18.62,18.62,53956.33430677236,9.1225,9.1225,9.1225,9.1225,53956.3343
2005-03-31 14:35:00,18.62,18.62,18.61,18.61,33096.92671394799,9.1225,9.1225,9.1176,9.1176,33096.9267
2005-03-31 14:40:00,18.61,18.61,18.61,18.61,11681.268251981644,9.1176,9.1176,9.1176,9.1176,11681.2683
2005-03-31 14:45:00,18.61,18.62,18.61,18.61,67862.60603532194,9.1176,9.1225,9.1176,9.1176,67862.606
2005-03-31 14:50:00,18.61,18.61,18.6,18.6,41718.81518564873,9.1176,9.1176,9.1127,9.1127,41718.8152
2005-03-31 14:55:00,18.6,18.6,18.59,18.59,19468.780419969407,9.1127,9.1127,9.1078,9.1078,19468.7804
2005-03-31 15:00:00,18.59,18.6,18.59,18.6,32262.550410235017,9.1078,9.1127,9.1078,9.1127,32262.5504
2005-03-31 15:05:00,18.6,18.6,18.59,18.59,29481.296064525104,9.1127,9.1127,9.1078,9.1078,29481.2961
2005-03-31 15:10:00,18.6,18.6,18.59,18.59,77318.87081073565,9.1127,9.1127,9.1078,9.1078,77318.8708
2005-03-31 15:15:00,18.59,18.59,18.58,18.59,57015.71408705327,9.1078,9.1078,9.1029,9.1078,57015.7141
2005-03-31 15:20:00,18.59,18.61,18.59,18.61,54790.71061048533,9.1078,9.1176,9.1078,9.1176,54790.7106
2005-03-31 15:25:00,18.61,18.61,18.6,18.6,35321.93019051592,9.1176,9.1176,9.1127,9.1127,35321.9302
2005-03-31 15:30:00,18.6,18.61,18.59,18.59,66471.97886246697,9.1127,9.1176,9.1078,9.1078,66471.9789
2005-03-31 15:35:00,18.59,18.6,18.58,18.59,65359.47712418301,9.1078,9.1127,9.1029,9.1078,65359.4771
2005-03-31 15:40:00,18.59,18.6,18.59,18.6,96787.65123070506,9.1078,9.1127,9.1078,9.1127,96787.6512
2005-03-31 15:45:00,18.6,18.61,18.59,18.59,117925.18425810042,9.1127,9.1176,9.1078,9.1078,117925.1843
2005-03-31 15:50:00,18.59,18.6,18.59,18.6,81490.75232930052,9.1078,9.1127,9.1078,9.1127,81490.7523
2005-03-31 15:55:00,18.6,18.62,18.6,18.61,108468.9194826867,9.1127,9.1225,9.1127,9.1176,108468.9195
2005-04-01 09:30:00,18.55,18.64,18.55,18.62,224169.1002642192,9.0882,9.1323,9.0882,9.1225,224169.1003
2005-04-01 09:35:00,18.62,18.69,18.62,18.69,63968.849951328055,9.1225,9.1568,9.1225,9.1568,63968.85
2005-04-01 09:40:00,18.69,18.79,18.69,18.73,122375.19121123628,9.1568,9.2058,9.1568,9.1764,122375.1912
2005-04-01 09:45:00,18.74,18.78,18.71,18.71,121818.9403420943,9.1813,9.2009,9.1666,9.1666,121818.9403
2005-04-01 09:50:00,18.71,18.76,18.71,18.75,65637.602558754,9.1666,9.1911,9.1666,9.1862,65637.6026
2005-04-01 09:55:00,18.75,18.78,18.75,18.78,62578.22277847309,9.1862,9.2009,9.1862,9.2009,62578.2228
2005-04-01 10:00:00,18.77,18.8,18.74,18.76,109859.54665554166,9.196,9.2107,9.1813,9.1911,109859.5467
2005-04-01 10:05:00,18.76,18.76,18.68,18.7,105687.66513697678,9.1911,9.1911,9.1519,9.1617,105687.6651
2005-04-01 10:10:00,18.7,18.71,18.69,18.71,106243.91600611876,9.1617,9.1666,9.1568,9.1666,106243.916
2005-04-01 10:15:00,18.71,18.71,18.61,18.62,179390.90529828955,9.1666,9.1666,9.1176,9.1225,179390.9053
2005-04-01 10:20:00,18.62,18.64,18.61,18.62,152690.86357947436,9.1225,9.1323,9.1176,9.1225,152690.8636
2005-04-01 10:25:00,18.62,18.62,18.55,18.62,60909.47017104715,9.1225,9.1225,9.0882,9.1225,60909.4702
2005-04-01 10:30:00,18.62,18.63,18.58,18.6,47559.44931163955,9.1225,9.1274,9.1029,9.1127,47559.4493
2005-04-01 10:35:00,18.6,18.65,18.6,18.62,49506.327353636494,9.1127,9.1372,9.1127,9.1225,49506.3274
2005-04-01 10:40:00,18.62,18.62,18.6,18.62,32540.67584480601,9.1225,9.1225,9.1127,9.1225,32540.6758
2005-04-01 10:45:00,18.62,18.62,18.57,18.59,51453.20539563344,9.1225,9.1225,9.098,9.1078,51453.2054
2005-04-01 10:50:00,18.59,18.62,18.59,18.61,77875.12167987763,9.1078,9.1225,9.1078,9.1176,77875.1217
2005-04-01 10:55:00,18.61,18.61,18.57,18.59,100681.40731469894,9.1176,9.1176,9.098,9.1078,100681.4073
2005-04-01 11:00:00,18.59,18.59,18.55,18.56,125712.69642608818,9.1078,9.1078,9.0882,9.0931,125712.6964
2005-04-01 11:05:00,18.56,18.57,18.5,18.52,80378.25059101655,9.0931,9.098,9.0637,9.0735,80378.2506
2005-04-01 11:10:00,18.52,18.54,18.49,18.49,41162.564316506745,9.0735,9.0833,9.0588,9.0588,41162.5643
2005-04-01 11:15:00,18.48,18.48,18.46,18.48,23362.53650396329,9.054,9.054,9.0442,9.054,23362.5365
2005-04-01 11:20:00,18.48,18.52,18.47,18.5,30037.546933667087,9.054,9.0735,9.0491,9.0637,30037.5469
2005-04-01 11:25:00,18.5,18.51,18.48,18.5,33375.05214851898,9.0637,9.0686,9.054,9.0637,33375.0521
2005-04-01 11:30:00,18.5,18.51,18.48,18.48,27812.54345709916,9.0637,9.0686,9.054,9.054,27812.5435
2005-04-01 11:35:00,18.48,18.48,18.43,18.45,70087.60951188987,9.054,9.054,9.0295,9.0393,70087.6095
2005-04-01 11:40:00,18.44,18.47,18.42,18.44,65915.727993325,9.0344,9.0491,9.0246,9.0344,65915.728
2005-04-01 11:45:00,18.45,18.45,18.44,18.44,71756.36211931582,9.0393,9.0393,9.0344,9.0344,71756.3621
2005-04-01 11:50:00,18.44,18.45,18.42,18.44,54790.71061048533,9.0344,9.0393,9.0246,9.0344,54790.7106
2005-04-01 11:55:00,18.44,18.45,18.41,18.43,122097.06577666527,9.0344,9.0393,9.0197,9.0295,122097.0658
2005-04-01 12:00:00,18.43,18.44,18.42,18.42,65637.602558754,9.0295,9.0344,9.0246,9.0246,65637.6026
2005-04-01 12:05:00,18.42,18.43,18.41,18.41,78709.49798359061,9.0246,9.0295,9.0197,9.0197,78709.498
2005-04-01 12:10:00,18.41,18.42,18.4,18.41,66193.85342789599,9.0197,9.0246,9.0148,9.0197,66193.8534
2005-04-01 12:15:00,18.41,18.41,18.37,18.37,65915.727993325,9.0197,9.0197,9.0001,9.0001,65915.728
2005-04-01 12:20:00,18.37,18.39,18.34,18.36,150743.98553747742,9.0001,9.0099,8.9854,8.9952,150743.9855
2005-04-01 12:25:00,18.35,18.36,18.32,18.33,73703.24016131276,8.9903,8.9952,8.9756,8.9805,73703.2402
2005-04-01 12:30:00,18.33,18.35,18.33,18.34,109859.54665554166,8.9805,8.9903,8.9805,8.9854,109859.5467
2005-04-01 12:35:00,18.34,18.36,18.33,18.34,61465.72104018913,8.9854,8.9952,8.9805,8.9854,61465.721
2005-04-01 12:40:00,18.34,18.34,18.33,18.34,58406.34125990822,8.9854,8.9854,8.9805,8.9854,58406.3413
2005-04-01 12:45:00,18.34,18.36,18.34,18.36,39493.8117090808,8.9854,8.9952,8.9854,8.9952,39493.8117
2005-04-01 12:50:00,18.36,18.37,18.32,18.34,36990.682797941874,8.9952,9.0001,8.9756,8.9854,36990.6828
2005-04-01 12:55:00,18.33,18.34,18.32,18.34,30871.923237380062,8.9805,8.9854,8.9756,8.9854,30871.9232
2005-04-01 13:00:00,18.34,18.38,18.32,18.38,49784.45278820748,8.9854,9.005,8.9756,9.005,49784.4528
2005-04-01 13:05:00,18.39,18.39,18.37,18.39,30871.923237380062,9.0099,9.0099,9.0001,9.0099,30871.9232
2005-04-01 13:10:00,18.39,18.4,18.38,18.38,34487.553886802954,9.0099,9.0148,9.005,9.005,34487.5539
2005-04-01 13:15:00,18.39,18.4,18.38,18.39,23362.53650396329,9.0099,9.0148,9.005,9.0099,23362.5365
2005-04-01 13:20:00,18.4,18.42,18.4,18.41,34487.553886802954,9.0148,9.0246,9.0148,9.0197,34487.5539
2005-04-01 13:25:00,18.41,18.42,18.38,18.4,39493.8117090808,9.0197,9.0246,9.005,9.0148,39493.8117
2005-04-01 13:30:00,18.4,18.4,18.37,18.38,27534.418022528163,9.0148,9.0148,9.0001,9.005,27534.418
2005-04-01 13:35:00,18.38,18.39,18.37,18.38,55903.2123487693,9.005,9.0099,9.0001,9.005,55903.2123
2005-04-01 13:40:00,18.38,18.39,18.38,18.38,27534.418022528163,9.005,9.0099,9.005,9.005,27534.418
2005-04-01 13:45:00,18.38,18.41,18.38,18.4,38937.560839938815,9.005,9.0197,9.005,9.0148,38937.5608
2005-04-01 13:50:00,18.41,18.42,18.37,18.4,41996.94062021972,9.0197,9.0246,9.0001,9.0148,41996.9406
2005-04-01 13:55:00,18.41,18.42,18.36,18.38,88165.76275900431,9.0197,9.0246,8.9952,9.005,88165.7628
2005-04-01 14:00:00,18.38,18.39,18.37,18.38,71200.11125017384,9.005,9.0099,9.0001,9.005,71200.1113
2005-04-01 14:05:00,18.38,18.39,18.37,18.38,60909.47017104715,9.005,9.0099,9.0001,9.005,60909.4702
2005-04-01 14:10:00,18.38,18.41,18.38,18.41,57015.71408705327,9.005,9.0197,9.005,9.0197,57015.7141
2005-04-01 14:15:00,18.41,18.42,18.4,18.4,58128.21582533723,9.0197,9.0246,9.0148,9.0148,58128.2158
2005-04-01 14:20:00,18.4,18.4,18.39,18.4,19190.65498539841,9.0148,9.0148,9.0099,9.0148,19190.655
2005-04-01 14:25:00,18.39,18.4,18.36,18.36,40606.313447364766,9.0099,9.0148,8.9952,8.9952,40606.3134
2005-04-01 14:30:00,18.36,18.4,18.36,18.39,78709.49798359061,8.9952,9.0148,8.9952,9.0099,78709.498
2005-04-01 14:35:00,18.39,18.41,18.37,18.38,48671.95104992352,9.0099,9.0197,9.0001,9.005,48671.951
2005-04-01 14:40:00,18.38,18.4,18.36,18.37,95397.0240578501,9.005,9.0148,8.9952,9.0001,95397.0241
2005-04-01 14:45:00,18.38,18.42,18.37,18.4,69531.35864274789,9.005,9.0246,9.0001,9.0148,69531.3586
2005-04-01 14:50:00,18.41,18.43,18.4,18.4,75093.86733416772,9.0197,9.0295,9.0148,9.0148,75093.8673
2005-04-01 14:55:00,18.4,18.41,18.4,18.41,33653.17758308998,9.0148,9.0197,9.0148,9.0197,33653.1776
2005-04-01 15:00:00,18.41,18.41,18.39,18.41,41440.68975107774,9.0197,9.0197,9.0099,9.0197,41440.6898
2005-04-01 15:05:00,18.42,18.43,18.41,18.42,44500.06953135865,9.0246,9.0295,9.0197,9.0246,44500.0695
2005-04-01 15:10:00,18.41,18.45,18.4,18.4,63134.47364761508,9.0197,9.0393,9.0148,9.0148,63134.4736
2005-04-01 15:15:00,18.4,18.41,18.4,18.41,45334.44583507162,9.0148,9.0197,9.0148,9.0197,45334.4458
2005-04-01 15:20:00,18.4,18.42,18.4,18.42,68696.9823390349,9.0148,9.0246,9.0148,9.0246,68696.9823
2005-04-01 15:25:00,18.42,18.43,18.42,18.43,124878.3201223752,9.0246,9.0295,9.0246,9.0295,124878.3201
2005-04-01 15:30:00,18.43,18.46,18.42,18.46,100403.28188012796,9.0295,9.0442,9.0246,9.0442,100403.2819
2005-04-01 15:35:00,18.46,18.48,18.42,18.42,81212.62689472953,9.0442,9.054,9.0246,9.0246,81212.6269
2005-04-01 15:40:00,18.42,18.47,18.42,18.44,64803.22625504103,9.0246,9.0491,9.0246,9.0344,64803.2263
2005-04-01 15:45:00,18.44,18.46,18.43,18.43,107912.66861354472,9.0344,9.0442,9.0295,9.0295,107912.6686
2005-04-01 15:50:00,18.43,18.43,18.42,18.42,137393.9646780698,9.0295,9.0295,9.0246,9.0246,137393.9647
2005-04-01 15:55:00,18.42,18.43,18.4,18.4,188569.04463913228,9.0246,9.0295,9.0148,9.0148,188569.0446
2005-04-04 09:30:00,18.32,18.32,18.26,18.27,145181.47684605757,8.9756,8.9756,8.9462,8.9511,145181.4768
2005-04-04 09:35:00,18.26,18.35,18.24,18.29,58128.21582533723,8.9462,8.9903,8.9364,8.9609,58128.2158
2005-04-04 09:40:00,18.29,18.36,18.27,18.32,36156.3064942289,8.9609,8.9952,8.9511,8.9756,36156.3065
2005-04-04 09:45:00,18.32,18.33,18.26,18.29,56737.58865248227,8.9756,8.9805,8.9462,8.9609,56737.5887
2005-04-04 09:50:00,18.28,18.3,18.23,18.23,32540.67584480601,8.956,8.9658,8.9315,8.9315,32540.6758
2005-04-04 09:55:00,18.23,18.29,18.23,18.24,37825.05910165485,8.9315,8.9609,8.9315,8.9364,37825.0591
2005-04-04 10:00:00,18.24,18.3,18.24,18.3,41162.564316506745,8.9364,8.9658,8.9364,8.9658,41162.5643
2005-04-04 10:05:00,18.3,18.33,18.29,18.32,37825.05910165485,8.9658,8.9805,8.9609,8.9756,37825.0591
2005-04-04 10:10:00,18.32,18.33,18.31,18.31,67306.35516617996,8.9756,8.9805,8.9707,8.9707,67306.3552
2005-04-04 10:15:00,18.31,18.33,18.31,18.33,58406.34125990822,8.9707,8.9805,8.9707,8.9805,58406.3413
2005-04-04 10:20:00,18.33,18.33,18.32,18.32,70365.73494646086,8.9805,8.9805,8.9756,8.9756,70365.7349
2005-04-04 10:25:00,18.32,18.33,18.32,18.33,28368.79432624113,8.9756,8.9805,8.9756,8.9805,28368.7943
2005-04-04 10:30:00,18.33,18.33,18.3,18.31,37268.80823251286,8.9805,8.9805,8.9658,8.9707,37268.8082
2005-04-04 10:35:00,18.31,18.32,18.3,18.3,36434.431928799895,8.9707,8.9756,8.9658,8.9658,36434.4319
2005-04-04 10:40:00,18.31,18.31,18.26,18.26,33653.17758308998,8.9707,8.9707,8.9462,8.9462,33653.1776
2005-04-04 10:45:00,18.26,18.28,18.25,18.28,37546.93366708386,8.9462,8.956,8.9413,8.956,37546.9337
2005-04-04 10:50:00,18.28,18.34,18.28,18.33,29481.296064525104,8.956,8.9854,8.956,8.9805,29481.2961
2005-04-04 10:55:00,18.33,18.37,18.33,18.34,20581.28215825337,8.9805,9.0001,8.9805,8.9854,20581.2822
2005-04-04 11:00:00,18.34,18.37,18.33,18.34,38381.30997079684,8.9854,9.0001,8.9805,8.9854,38381.31
2005-04-04 11:05:00,18.34,18.35,18.31,18.31,31428.174106522045,8.9854,8.9903,8.9707,8.9707,31428.1741
2005-04-04 11:10:00,18.31,18.33,18.31,18.32,52287.58169934641,8.9707,8.9805,8.9707,8.9756,52287.5817
2005-04-04 11:15:00,18.31,18.32,18.3,18.32,92337.6442775692,8.9707,8.9756,8.9658,8.9756,92337.6443
2005-04-04 11:20:00,18.32,18.32,18.3,18.3,23084.4110693923,8.9756,8.9756,8.9658,8.9658,23084.4111
2005-04-04 11:25:00,18.3,18.32,18.3,18.32,8343.763037129745,8.9658,8.9756,8.9658,8.9756,8343.763
2005-04-04 11:30:00,18.32,18.32,18.29,18.29,15853.149770546515,8.9756,8.9756,8.9609,8.9609,15853.1498
2005-04-04 11:35:00,18.29,18.29,18.25,18.26,91781.3934084272,8.9609,8.9609,8.9413,8.9462,91781.3934
2005-04-04 11:40:00,18.26,18.27,18.26,18.27,23918.78737310527,8.9462,8.9511,8.9462,8.9511,23918.7874
2005-04-04 11:45:00,18.27,18.28,18.26,18.27,30593.79780280907,8.9511,8.956,8.9462,8.9511,30593.7978
2005-04-04 11:50:00,18.27,18.31,18.27,18.3,20025.03128911139,8.9511,8.9707,8.9511,8.9658,20025.0313
2005-04-04 11:55:00,18.31,18.33,18.3,18.33,25309.41454596023,8.9707,8.9805,8.9658,8.9805,25309.4145
2005-04-04 12:00:00,18.33,18.33,18.32,18.33,468919.4826866917,8.9805,8.9805,8.9756,8.9805,468919.4827
2005-04-04 12:05:00,18.34,18.34,18.33,18.33,16131.275205117508,8.9854,8.9854,8.9805,8.9805,16131.2752
2005-04-04 12:10:00,18.34,18.34,18.31,18.31,21137.53302739536,8.9854,8.9854,8.9707,8.9707,21137.533
2005-04-04 12:15:00,18.32,18.35,18.31,18.33,27256.29258795717,8.9756,8.9903,8.9707,8.9805,27256.2926
2005-04-04 12:20:00,18.33,18.33,18.3,18.3,15575.024335975526,8.9805,8.9805,8.9658,8.9658,15575.0243
2005-04-04 12:25:00,18.3,18.32,18.3,18.32,11125.017382839662,8.9658,8.9756,8.9658,8.9756,11125.0174
2005-04-04 12:30:00,18.31,18.34,18.31,18.34,20581.28215825337,8.9707,8.9854,8.9707,8.9854,20581.2822
2005-04-04 12:35:00,18.34,18.35,18.33,18.35,15018.773466833543,8.9854,8.9903,8.9805,8.9903,15018.7735
2005-04-04 12:40:00,18.35,18.36,18.35,18.36,15853.149770546515,8.9903,8.9952,8.9903,8.9952,15853.1498
2005-04-04 12:45:00,18.36,18.36,18.34,18.34,10290.641079126686,8.9952,8.9952,8.9854,8.9854,10290.6411
2005-04-04 12:50:00,18.34,18.34,18.32,18.32,3337.5052148518985,8.9854,8.9854,8.9756,8.9756,3337.5052
2005-04-04 12:55:00,18.33,18.34,18.33,18.34,11403.142817410651,8.9805,8.9854,8.9805,8.9854,11403.1428
2005-04-04 13:00:00,18.34,18.34,18.3,18.33,22806.285634821303,8.9854,8.9854,8.9658,8.9805,22806.2856
2005-04-04 13:05:00,18.33,18.34,18.32,18.33,8621.888471700739,8.9805,8.9854,8.9756,8.9805,8621.8885
2005-04-04 13:10:00,18.33,18.34,18.32,18.32,7787.512167987763,8.9805,8.9854,8.9756,8.9756,7787.5122
2005-04-04 13:15:00,18.31,18.32,18.3,18.3,44500.06953135865,8.9707,8.9756,8.9658,8.9658,44500.0695
2005-04-04 13:20:00,18.3,18.31,18.3,18.3,13906.271728549576,8.9658,8.9707,8.9658,8.9658,13906.2717
2005-04-04 13:25:00,18.29,18.3,18.29,18.3,10846.89194826867,8.9609,8.9658,8.9609,8.9658,10846.8919
2005-04-04 13:30:00,18.31,18.35,18.3,18.34,34209.42845223196,8.9707,8.9903,8.9658,8.9854,34209.4285
2005-04-04 13:35:00,18.34,18.35,18.33,18.33,16131.275205117508,8.9854,8.9903,8.9805,8.9805,16131.2752
2005-04-04 13:40:00,18.33,18.36,18.33,18.34,77875.12167987763,8.9805,8.9952,8.9805,8.9854,77875.1217
2005-04-04 13:45:00,18.34,18.34,18.32,18.32,27534.418022528163,8.9854,8.9854,8.9756,8.9756,27534.418
2005-04-04 13:50:00,18.33,18.37,18.33,18.36,37546.93366708386,8.9805,9.0001,8.9805,8.9952,37546.9337
2005-04-04 13:55:00,18.36,18.4,18.34,18.36,60631.34473647615,8.9952,9.0148,8.9854,8.9952,60631.3447
2005-04-04 14:00:00,18.36,18.4,18.36,18.39,33096.92671394799,8.9952,9.0148,8.9952,9.0099,33096.9267
2005-04-04 14:05:00,18.39,18.41,18.39,18.41,11403.142817410651,9.0099,9.0197,9.0099,9.0197,11403.1428
2005-04-04 14:10:00,18.41,18.43,18.41,18.42,21137.53302739536,9.0197,9.0295,9.0197,9.0246,21137.533
2005-04-04 14:15:00,18.42,18.42,18.4,18.41,43109.442358503686,9.0246,9.0246,9.0148,9.0197,43109.4424
2005-04-04 14:20:00,18.41,18.42,18.41,18.42,21137.53302739536,9.0197,9.0246,9.0197,9.0246,21137.533
2005-04-04 14:25:00,18.42,18.46,18.42,18.44,41440.68975107774,9.0246,9.0442,9.0246,9.0344,41440.6898
2005-04-04 14:30:00,18.44,18.47,18.43,18.44,31150.04867195105,9.0344,9.0491,9.0295,9.0344,31150.0487
2005-04-04 14:35:00,18.44,18.46,18.44,18.44,16687.52607425949,9.0344,9.0442,9.0344,9.0344,16687.5261
2005-04-04 14:40:00,18.44,18.46,18.44,18.44,6118.7595605618135,9.0344,9.0442,9.0344,9.0344,6118.7596
2005-04-04 14:45:00,18.45,18.46,18.44,18.46,29759.421499096094,9.0393,9.0442,9.0344,9.0442,29759.4215
2005-04-04 14:50:00,18.46,18.46,18.44,18.45,14740.648032262552,9.0442,9.0442,9.0344,9.0393,14740.648
2005-04-04 14:55:00,18.44,18.5,18.44,18.48,28090.668891670142,9.0344,9.0637,9.0344,9.054,28090.6689
2005-04-04 15:00:00,18.48,18.48,18.45,18.47,21415.658461966348,9.054,9.054,9.0393,9.0491,21415.6585
2005-04-04 15:05:00,18.47,18.47,18.44,18.45,17521.902377972467,9.0491,9.0491,9.0344,9.0393,17521.9024
2005-04-04 15:10:00,18.45,18.45,18.43,18.43,7787.512167987763,9.0393,9.0393,9.0295,9.0295,7787.5122
2005-04-04 15:15:00,18.43,18.48,18.42,18.48,27256.29258795717,9.0295,9.054,9.0246,9.054,27256.2926
2005-04-04 15:20:00,18.47,18.48,18.45,18.47,23918.78737310527,9.0491,9.054,9.0393,9.0491,23918.7874
2005-04-04 15:25:00,18.47,18.5,18.47,18.5,18912.529550827425,9.0491,9.0637,9.0491,9.0637,18912.5296
2005-04-04 15:30:00,18.48,18.51,18.48,18.5,25865.66541510221,9.054,9.0686,9.054,9.0637,25865.6654
2005-04-04 15:35:00,18.5,18.51,18.5,18.5,35043.80475594493,9.0637,9.0686,9.0637,9.0637,35043.8048
2005-04-04 15:40:00,18.51,18.52,18.5,18.51,33375.05214851898,9.0686,9.0735,9.0637,9.0686,33375.0521
2005-04-04 15:45:00,18.51,18.52,18.5,18.5,65081.35168961202,9.0686,9.0735,9.0637,9.0637,65081.3517
2005-04-04 15:50:00,18.5,18.51,18.47,18.47,39215.68627450981,9.0637,9.0686,9.0491,9.0491,39215.6863
2005-04-04 15:55:00,18.48,18.5,18.47,18.5,32818.801279377,9.054,9.0637,9.0491,9.0637,32818.8013
2005-04-05 09:30:00,18.43,18.5,18.43,18.5,98734.529272702,9.0295,9.0637,9.0295,9.0637,98734.5293
2005-04-05 09:35:00,18.5,18.66,18.5,18.56,75928.24363788069,9.0637,9.1421,9.0637,9.0931,75928.2436
2005-04-05 09:40:00,18.55,18.62,18.53,18.61,47003.19844249757,9.0882,9.1225,9.0784,9.1176,47003.1984
2005-04-05 09:45:00,18.6,18.6,18.54,18.57,22250.034765679324,9.1127,9.1127,9.0833,9.098,22250.0348
2005-04-05 09:50:00,18.55,18.56,18.53,18.56,35043.80475594493,9.0882,9.0931,9.0784,9.0931,35043.8048
2005-04-05 09:55:00,18.56,18.59,18.55,18.55,26143.790849673205,9.0931,9.1078,9.0882,9.0882,26143.7908
2005-04-05 10:00:00,18.55,18.6,18.55,18.59,29759.421499096094,9.0882,9.1127,9.0882,9.1078,29759.4215
2005-04-05 10:05:00,18.59,18.6,18.57,18.58,66193.85342789599,9.1078,9.1127,9.098,9.1029,66193.8534
2005-04-05 10:10:00,18.59,18.6,18.57,18.59,201362.81462939788,9.1078,9.1127,9.098,9.1078,201362.8146
2005-04-05 10:15:00,18.59,18.59,18.57,18.57,50062.57822277848,9.1078,9.1078,9.098,9.098,50062.5782
2005-04-05 10:20:00,18.57,18.59,18.57,18.58,56459.46321791128,9.098,9.1078,9.098,9.1029,56459.4632
2005-04-05 10:25:00,18.58,18.59,18.58,18.58,26978.16715338618,9.1029,9.1078,9.1029,9.1029,26978.1672
2005-04-05 10:30:00,18.58,18.6,18.58,18.59,105965.79057154778,9.1029,9.1127,9.1029,9.1078,105965.7906
2005-04-05 10:35:00,18.59,18.6,18.59,18.59,52843.83256848839,9.1078,9.1127,9.1078,9.1078,52843.8326
2005-04-05 10:40:00,18.59,18.63,18.59,18.61,30871.923237380062,9.1078,9.1274,9.1078,9.1176,30871.9232
2005-04-05 10:45:00,18.61,18.61,18.6,18.6,11681.268251981644,9.1176,9.1176,9.1127,9.1127,11681.2683
2005-04-05 10:50:00,18.6,18.6,18.58,18.59,24196.912807676264,9.1127,9.1127,9.1029,9.1078,24196.9128
2005-04-05 10:55:00,18.59,18.61,18.59,18.6,34487.553886802954,9.1078,9.1176,9.1078,9.1127,34487.5539
2005-04-05 11:00:00,18.6,18.61,18.58,18.6,29481.296064525104,9.1127,9.1176,9.1029,9.1127,29481.2961
2005-04-05 11:05:00,18.6,18.6,18.59,18.6,17800.02781254346,9.1127,9.1127,9.1078,9.1127,17800.0278
2005-04-05 11:10:00,18.59,18.61,18.59,18.6,11403.142817410651,9.1078,9.1176,9.1078,9.1127,11403.1428
2005-04-05 11:15:00,18.6,18.6,18.57,18.58,13628.146293978583,9.1127,9.1127,9.098,9.1029,13628.1463
2005-04-05 11:20:00,18.58,18.6,18.58,18.6,14462.52259769156,9.1029,9.1127,9.1029,9.1127,14462.5226
2005-04-05 11:25:00,18.6,18.6,18.59,18.6,10290.641079126686,9.1127,9.1127,9.1078,9.1127,10290.6411
2005-04-05 11:30:00,18.6,18.61,18.59,18.59,24196.912807676264,9.1127,9.1176,9.1078,9.1078,24196.9128
2005-04-05 11:35:00,18.59,18.61,18.59,18.59,16965.651508830484,9.1078,9.1176,9.1078,9.1078,16965.6515
2005-04-05 11:40:00,18.59,18.6,18.59,18.59,26421.916284244195,9.1078,9.1127,9.1078,9.1078,26421.9163
2005-04-05 11:45:00,18.58,18.59,18.57,18.58,9178.13934084272,9.1029,9.1078,9.098,9.1029,9178.1393
2005-04-05 11:50:00,18.58,18.6,18.58,18.59,8343.763037129745,9.1029,9.1127,9.1029,9.1078,8343.763
2005-04-05 11:55:00,18.59,18.59,18.57,18.59,17521.902377972467,9.1078,9.1078,9.098,9.1078,17521.9024
2005-04-05 12:00:00,18.59,18.59,18.57,18.58,19468.780419969407,9.1078,9.1078,9.098,9.1029,19468.7804
2005-04-05 12:05:00,18.58,18.59,18.57,18.57,36434.431928799895,9.1029,9.1078,9.098,9.098,36434.4319
2005-04-05 12:10:00,18.57,18.58,18.57,18.58,33931.30301766097,9.098,9.1029,9.098,9.1029,33931.303
2005-04-05 12:15:00,18.58,18.61,18.58,18.59,53956.33430677236,9.1029,9.1176,9.1029,9.1078,53956.3343
2005-04-05 12:20:00,18.6,18.6,18.59,18.59,21415.658461966348,9.1127,9.1127,9.1078,9.1078,21415.6585
2005-04-05 12:25:00,18.59,18.6,18.59,18.59,45890.6967042136,9.1078,9.1127,9.1078,9.1078,45890.6967
2005-04-05 12:30:00,18.59,18.6,18.58,18.58,18078.15324711445,9.1078,9.1127,9.1029,9.1029,18078.1532
2005-04-05 12:35:00,18.58,18.59,18.58,18.59,12793.769990265611,9.1029,9.1078,9.1029,9.1078,12793.77
2005-04-05 12:40:00,18.59,18.59,18.57,18.57,26421.916284244195,9.1078,9.1078,9.098,9.098,26421.9163
2005-04-05 12:45:00,18.58,18.58,18.56,18.57,33096.92671394799,9.1029,9.1029,9.0931,9.098,33096.9267
2005-04-05 12:50:00,18.56,18.57,18.55,18.56,46168.8221387846,9.0931,9.098,9.0882,9.0931,46168.8221
2005-04-05 12:55:00,18.56,18.57,18.54,18.55,32262.550410235017,9.0931,9.098,9.0833,9.0882,32262.5504
2005-04-05 13:00:00,18.56,18.56,18.55,18.56,44221.94409678766,9.0931,9.0931,9.0882,9.0931,44221.9441
2005-04-05 13:05:00,18.56,18.59,18.56,18.59,28368.79432624113,9.0931,9.1078,9.0931,9.1078,28368.7943
2005-04-05 13:10:00,18.59,18.59,18.59,18.59,24196.912807676264,9.1078,9.1078,9.1078,9.1078,24196.9128
2005-04-05 13:15:00,18.59,18.6,18.57,18.59,38381.30997079684,9.1078,9.1127,9.098,9.1078,38381.31
2005-04-05 13:20:00,18.59,18.59,18.55,18.56,41162.564316506745,9.1078,9.1078,9.0882,9.0931,41162.5643
2005-04-05 13:25:00,18.56,18.56,18.56,18.56,9734.390209984704,9.0931,9.0931,9.0931,9.0931,9734.3902
2005-04-05 13:30:00,18.56,18.56,18.55,18.55,28090.668891670142,9.0931,9.0931,9.0882,9.0882,28090.6689
2005-04-05 13:35:00,18.55,18.55,18.54,18.55,20025.03128911139,9.0882,9.0882,9.0833,9.0882,20025.0313
2005-04-05 13:40:00,18.55,18.55,18.53,18.53,41440.68975107774,9.0882,9.0882,9.0784,9.0784,41440.6898
2005-04-05 13:45:00,18.53,18.57,18.52,18.57,22528.16020025032,9.0784,9.098,9.0735,9.098,22528.1602
2005-04-05 13:50:00,18.57,18.57,18.52,18.54,28368.79432624113,9.098,9.098,9.0735,9.0833,28368.7943
2005-04-05 13:55:00,18.55,18.59,18.54,18.56,22528.16020025032,9.0882,9.1078,9.0833,9.0931,22528.1602
2005-04-05 14:00:00,18.55,18.58,18.52,18.52,31428.174106522045,9.0882,9.1029,9.0735,9.0735,31428.1741
2005-04-05 14:05:00,18.53,18.54,18.52,18.54,13628.146293978583,9.0784,9.0833,9.0735,9.0833,13628.1463
2005-04-05 14:10:00,18.54,18.54,18.53,18.53,31150.04867195105,9.0833,9.0833,9.0784,9.0784,31150.0487
2005-04-05 14:15:00,18.53,18.53,18.44,18.5,72868.86385759979,9.0784,9.0784,9.0344,9.0637,72868.8639
2005-04-05 14:20:00,18.51,18.52,18.49,18.51,30871.923237380062,9.0686,9.0735,9.0588,9.0686,30871.9232
2005-04-05 14:25:00,18.51,18.53,18.49,18.53,38103.18453622584,9.0686,9.0784,9.0588,9.0784,38103.1845
2005-04-05 14:30:00,18.52,18.52,18.5,18.5,28368.79432624113,9.0735,9.0735,9.0637,9.0637,28368.7943
2005-04-05 14:35:00,18.5,18.52,18.48,18.51,48671.95104992352,9.0637,9.0735,9.054,9.0686,48671.951
2005-04-05 14:40:00,18.51,18.52,18.5,18.51,30037.546933667087,9.0686,9.0735,9.0637,9.0686,30037.5469
2005-04-05 14:45:00,18.5,18.51,18.49,18.51,18912.529550827425,9.0637,9.0686,9.0588,9.0686,18912.5296
2005-04-05 14:50:00,18.5,18.51,18.49,18.51,14462.52259769156,9.0637,9.0686,9.0588,9.0686,14462.5226
2005-04-05 14:55:00,18.51,18.51,18.48,18.49,31428.174106522045,9.0686,9.0686,9.054,9.0588,31428.1741
2005-04-05 15:00:00,18.49,18.51,18.49,18.51,34765.679321373944,9.0588,9.0686,9.0588,9.0686,34765.6793
2005-04-05 15:05:00,18.51,18.52,18.5,18.51,24196.912807676264,9.0686,9.0735,9.0637,9.0686,24196.9128
2005-04-05 15:10:00,18.51,18.51,18.5,18.51,11125.017382839662,9.0686,9.0686,9.0637,9.0686,11125.0174
2005-04-05 15:15:00,18.51,18.56,18.51,18.56,42553.19148936171,9.0686,9.0931,9.0686,9.0931,42553.1915
2005-04-05 15:20:00,18.56,18.58,18.56,18.58,54790.71061048533,9.0931,9.1029,9.0931,9.1029,54790.7106
2005-04-05 15:25:00,18.58,18.58,18.55,18.55,100959.53274926991,9.1029,9.1029,9.0882,9.0882,100959.5327
2005-04-05 15:30:00,18.55,18.56,18.55,18.55,100125.15644555696,9.0882,9.0931,9.0882,9.0882,100125.1564
2005-04-05 15:35:00,18.55,18.57,18.55,18.57,25031.28911138924,9.0882,9.098,9.0882,9.098,25031.2891
2005-04-05 15:40:00,18.57,18.57,18.53,18.54,46446.94757335559,9.098,9.098,9.0784,9.0833,46446.9476
2005-04-05 15:45:00,18.54,18.55,18.53,18.53,48950.07648449451,9.0833,9.0882,9.0784,9.0784,48950.0765
2005-04-05 15:50:00,18.53,18.53,18.51,18.52,73703.24016131276,9.0784,9.0784,9.0686,9.0735,73703.2402
2005-04-05 15:55:00,18.52,18.53,18.51,18.51,136837.71380892783,9.0735,9.0784,9.0686,9.0686,136837.7138
2005-04-06 09:30:00,18.52,18.53,18.48,18.51,84828.25754415242,9.0735,9.0784,9.054,9.0686,84828.2575
2005-04-06 09:35:00,18.51,18.57,18.48,18.57,29203.17062995411,9.0686,9.098,9.054,9.098,29203.1706
2005-04-06 09:40:00,18.58,18.58,18.52,18.52,38937.560839938815,9.1029,9.1029,9.0735,9.0735,38937.5608
2005-04-06 09:45:00,18.52,18.55,18.52,18.55,13350.020859407594,9.0735,9.0882,9.0735,9.0882,13350.0209
2005-04-06 09:50:00,18.55,18.57,18.55,18.57,26700.041718815188,9.0882,9.098,9.0882,9.098,26700.0417
2005-04-06 09:55:00,18.56,18.57,18.52,18.55,46168.8221387846,9.0931,9.098,9.0735,9.0882,46168.8221
2005-04-06 10:00:00,18.54,18.61,18.54,18.59,48115.70018078154,9.0833,9.1176,9.0833,9.1078,48115.7002
2005-04-06 10:05:00,18.59,18.59,18.56,18.56,34765.679321373944,9.1078,9.1078,9.0931,9.0931,34765.6793
2005-04-06 10:10:00,18.56,18.58,18.55,18.56,82881.37950215548,9.0931,9.1029,9.0882,9.0931,82881.3795
2005-04-06 10:15:00,18.57,18.58,18.56,18.56,81768.87776387151,9.098,9.1029,9.0931,9.0931,81768.8778
2005-04-06 10:20:00,18.57,18.58,18.56,18.56,79543.87428730358,9.098,9.1029,9.0931,9.0931,79543.8743
2005-04-06 10:25:00,18.57,18.58,18.56,18.56,56737.58865248227,9.098,9.1029,9.0931,9.0931,56737.5887
2005-04-06 10:30:00,18.56,18.59,18.56,18.57,89834.51536643026,9.0931,9.1078,9.0931,9.098,89834.5154
2005-04-06 10:35:00,18.57,18.57,18.55,18.56,45334.44583507162,9.098,9.098,9.0882,9.0931,45334.4458
2005-04-06 10:40:00,18.56,18.57,18.55,18.56,64246.97538589904,9.0931,9.098,9.0882,9.0931,64246.9754
2005-04-06 10:45:00,18.56,18.6,18.56,18.57,81212.62689472953,9.0931,9.1127,9.0931,9.098,81212.6269
2005-04-06 10:50:00,18.57,18.59,18.56,18.59,15018.773466833543,9.098,9.1078,9.0931,9.1078,15018.7735
2005-04-06 10:55:00,18.59,18.6,18.57,18.58,22250.034765679324,9.1078,9.1127,9.098,9.1029,22250.0348
2005-04-06 11:00:00,18.59,18.59,18.57,18.59,49228.20191906551,9.1078,9.1078,9.098,9.1078,49228.2019
2005-04-06 11:05:00,18.59,18.6,18.58,18.59,35878.18105965791,9.1078,9.1127,9.1029,9.1078,35878.1811
2005-04-06 11:10:00,18.59,18.6,18.57,18.59,35600.05562508692,9.1078,9.1127,9.098,9.1078,35600.0556
2005-04-06 11:15:00,18.59,18.59,18.56,18.57,31428.174106522045,9.1078,9.1078,9.0931,9.098,31428.1741
2005-04-06 11:20:00,18.57,18.61,18.56,18.61,41440.68975107774,9.098,9.1176,9.0931,9.1176,41440.6898
2005-04-06 11:25:00,18.61,18.66,18.61,18.64,47003.19844249757,9.1176,9.1421,9.1176,9.1323,47003.1984
2005-04-06 11:30:00,18.65,18.65,18.59,18.6,93172.02058128217,9.1372,9.1372,9.1078,9.1127,93172.0206
2005-04-06 11:35:00,18.6,18.61,18.58,18.61,61187.59560561814,9.1127,9.1176,9.1029,9.1176,61187.5956
2005-04-06 11:40:00,18.61,18.61,18.57,18.57,32818.801279377,9.1176,9.1176,9.098,9.098,32818.8013
2005-04-06 11:45:00,18.57,18.6,18.57,18.59,27256.29258795717,9.098,9.1127,9.098,9.1078,27256.2926
2005-04-06 11:50:00,18.58,18.61,18.57,18.59,29481.296064525104,9.1029,9.1176,9.098,9.1078,29481.2961
2005-04-06 11:55:00,18.59,18.6,18.57,18.6,41996.94062021972,9.1078,9.1127,9.098,9.1127,41996.9406
2005-04-06 12:00:00,18.6,18.63,18.57,18.58,50062.57822277848,9.1127,9.1274,9.098,9.1029,50062.5782
2005-04-06 12:05:00,18.58,18.59,18.57,18.58,29481.296064525104,9.1029,9.1078,9.098,9.1029,29481.2961
2005-04-06 12:10:00,18.58,18.6,18.58,18.59,99568.90557641497,9.1029,9.1127,9.1029,9.1078,99568.9056
2005-04-06 12:15:00,18.59,18.6,18.57,18.57,27256.29258795717,9.1078,9.1127,9.098,9.098,27256.2926
2005-04-06 12:20:00,18.57,18.59,18.57,18.59,31984.424975664027,9.098,9.1078,9.098,9.1078,31984.425
2005-04-06 12:25:00,18.6,18.61,18.58,18.61,23918.78737310527,9.1127,9.1176,9.1029,9.1176,23918.7874
2005-04-06 12:30:00,18.61,18.61,18.6,18.61,9456.264775413712,9.1176,9.1176,9.1127,9.1176,9456.2648
2005-04-06 12:35:00,18.61,18.64,18.59,18.6,51453.20539563344,9.1176,9.1323,9.1078,9.1127,51453.2054
2005-04-06 12:40:00,18.6,18.62,18.58,18.59,33375.05214851898,9.1127,9.1225,9.1029,9.1078,33375.0521
2005-04-06 12:45:00,18.59,18.61,18.59,18.61,26700.041718815188,9.1078,9.1176,9.1078,9.1176,26700.0417
2005-04-06 12:50:00,18.61,18.61,18.57,18.58,48393.82561535253,9.1176,9.1176,9.098,9.1029,48393.8256
2005-04-06 12:55:00,18.59,18.59,18.57,18.58,35878.18105965791,9.1078,9.1078,9.098,9.1029,35878.1811
2005-04-06 13:00:00,18.57,18.59,18.57,18.59,40050.06257822278,9.098,9.1078,9.098,9.1078,40050.0626
2005-04-06 13:05:00,18.59,18.59,18.57,18.59,33375.05214851898,9.1078,9.1078,9.098,9.1078,33375.0521
2005-04-06 13:10:00,18.58,18.6,18.57,18.57,36434.431928799895,9.1029,9.1127,9.098,9.098,36434.4319
2005-04-06 13:15:00,18.56,18.57,18.56,18.57,23918.78737310527,9.0931,9.098,9.0931,9.098,23918.7874
2005-04-06 13:20:00,18.58,18.59,18.58,18.59,62578.22277847309,9.1029,9.1078,9.1029,9.1078,62578.2228
2005-04-06 13:25:00,18.58,18.59,18.58,18.59,105409.5397024058,9.1029,9.1078,9.1029,9.1078,105409.5397
2005-04-06 13:30:00,18.59,18.59,18.58,18.58,31984.424975664027,9.1078,9.1078,9.1029,9.1029,31984.425
2005-04-06 13:35:00,18.58,18.59,18.57,18.59,16687.52607425949,9.1029,9.1078,9.098,9.1078,16687.5261
2005-04-06 13:40:00,18.59,18.59,18.58,18.58,34209.42845223196,9.1078,9.1078,9.1029,9.1029,34209.4285
2005-04-06 13:45:00,18.59,18.6,18.58,18.58,31150.04867195105,9.1078,9.1127,9.1029,9.1029,31150.0487
2005-04-06 13:50:00,18.58,18.59,18.56,18.58,33375.05214851898,9.1029,9.1078,9.0931,9.1029,33375.0521
2005-04-06 13:55:00,18.57,18.58,18.55,18.57,24196.912807676264,9.098,9.1029,9.0882,9.098,24196.9128
2005-04-06 14:00:00,18.57,18.59,18.56,18.59,17521.902377972467,9.098,9.1078,9.0931,9.1078,17521.9024
2005-04-06 14:05:00,18.59,18.6,18.57,18.58,20025.03128911139,9.1078,9.1127,9.098,9.1029,20025.0313
2005-04-06 14:10:00,18.57,18.59,18.56,18.56,21693.78389653734,9.098,9.1078,9.0931,9.0931,21693.7839
2005-04-06 14:15:00,18.57,18.59,18.56,18.59,16965.651508830484,9.098,9.1078,9.0931,9.1078,16965.6515
2005-04-06 14:20:00,18.58,18.59,18.57,18.59,16687.52607425949,9.1029,9.1078,9.098,9.1078,16687.5261
2005-04-06 14:25:00,18.59,18.62,18.57,18.61,36156.3064942289,9.1078,9.1225,9.098,9.1176,36156.3065
2005-04-06 14:30:00,18.62,18.62,18.58,18.59,19468.780419969407,9.1225,9.1225,9.1029,9.1078,19468.7804
2005-04-06 14:35:00,18.59,18.6,18.58,18.58,28090.668891670142,9.1078,9.1127,9.1029,9.1029,28090.6689
2005-04-06 14:40:00,18.58,18.58,18.57,18.57,13628.146293978583,9.1029,9.1029,9.098,9.098,13628.1463
2005-04-06 14:45:00,18.57,18.57,18.57,18.57,19190.65498539841,9.098,9.098,9.098,9.098,19190.655
2005-04-06 14:50:00,18.57,18.59,18.57,18.59,54234.45974134335,9.098,9.1078,9.098,9.1078,54234.4597
2005-04-06 14:55:00,18.58,18.58,18.57,18.57,28090.668891670142,9.1029,9.1029,9.098,9.098,28090.6689
2005-04-06 15:00:00,18.57,18.58,18.56,18.57,28646.91976081213,9.098,9.1029,9.0931,9.098,28646.9198
2005-04-06 15:05:00,18.57,18.58,18.56,18.58,26143.790849673205,9.098,9.1029,9.0931,9.1029,26143.7908
2005-04-06 15:10:00,18.57,18.58,18.57,18.57,15575.024335975526,9.098,9.1029,9.098,9.098,15575.0243
2005-04-06 15:15:00,18.57,18.59,18.57,18.57,42831.316923932696,9.098,9.1078,9.098,9.098,42831.3169
2005-04-06 15:20:00,18.57,18.58,18.54,18.57,47837.57474621054,9.098,9.1029,9.0833,9.098,47837.5747
2005-04-06 15:25:00,18.57,18.57,18.55,18.55,44221.94409678766,9.098,9.098,9.0882,9.0882,44221.9441
2005-04-06 15:30:00,18.55,18.55,18.54,18.55,18078.15324711445,9.0882,9.0882,9.0833,9.0882,18078.1532
2005-04-06 15:35:00,18.55,18.56,18.55,18.56,24196.912807676264,9.0882,9.0931,9.0882,9.0931,24196.9128
2005-04-06 15:40:00,18.56,18.57,18.56,18.56,10290.641079126686,9.0931,9.098,9.0931,9.0931,10290.6411
2005-04-06 15:45:00,18.56,18.57,18.55,18.55,16131.275205117508,9.0931,9.098,9.0882,9.0882,16131.2752
2005-04-06 15:50:00,18.55,18.57,18.55,18.57,37268.80823251286,9.0882,9.098,9.0882,9.098,37268.8082
2005-04-06 15:55:00,18.57,18.57,18.56,18.56,57293.83952162426,9.098,9.098,9.0931,9.0931,57293.8395
2005-04-07 09:30:00,18.58,18.63,18.58,18.59,53400.083437630376,9.1029,9.1274,9.1029,9.1078,53400.0834
2005-04-07 09:35:00,18.59,18.61,18.56,18.56,69531.35864274789,9.1078,9.1176,9.0931,9.0931,69531.3586
2005-04-07 09:40:00,18.56,18.58,18.52,18.52,62300.0973439021,9.0931,9.1029,9.0735,9.0735,62300.0973
2005-04-07 09:45:00,18.52,18.57,18.44,18.52,65637.602558754,9.0735,9.098,9.0344,9.0735,65637.6026
2005-04-07 09:50:00,18.52,18.52,18.48,18.5,33096.92671394799,9.0735,9.0735,9.054,9.0637,33096.9267
2005-04-07 09:55:00,18.5,18.52,18.49,18.5,17800.02781254346,9.0637,9.0735,9.0588,9.0637,17800.0278
2005-04-07 10:00:00,18.48,18.51,18.46,18.5,36434.431928799895,9.054,9.0686,9.0442,9.0637,36434.4319
2005-04-07 10:05:00,18.5,18.5,18.46,18.47,30593.79780280907,9.0637,9.0637,9.0442,9.0491,30593.7978
2005-04-07 10:10:00,18.47,18.48,18.47,18.48,4171.881518564873,9.0491,9.054,9.0491,9.054,4171.8815
2005-04-07 10:15:00,18.48,18.48,18.46,18.46,35878.18105965791,9.054,9.054,9.0442,9.0442,35878.1811
2005-04-07 10:20:00,18.46,18.46,18.44,18.46,14740.648032262552,9.0442,9.0442,9.0344,9.0442,14740.648
2005-04-07 10:25:00,18.45,18.46,18.44,18.45,14184.397163120568,9.0393,9.0442,9.0344,9.0393,14184.3972
2005-04-07 10:30:00,18.45,18.48,18.45,18.48,25031.28911138924,9.0393,9.054,9.0393,9.054,25031.2891
2005-04-07 10:35:00,18.47,18.47,18.46,18.46,18356.27868168544,9.0491,9.0491,9.0442,9.0442,18356.2787
2005-04-07 10:40:00,18.48,18.51,18.46,18.51,25309.41454596023,9.054,9.0686,9.0442,9.0686,25309.4145
2005-04-07 10:45:00,18.51,18.52,18.5,18.51,76484.49450702267,9.0686,9.0735,9.0637,9.0686,76484.4945
2005-04-07 10:50:00,18.5,18.54,18.49,18.52,29203.17062995411,9.0637,9.0833,9.0588,9.0735,29203.1706
2005-04-07 10:55:00,18.51,18.51,18.5,18.51,41162.564316506745,9.0686,9.0686,9.0637,9.0686,41162.5643
2005-04-07 11:00:00,18.51,18.53,18.5,18.52,68418.85690446392,9.0686,9.0784,9.0637,9.0735,68418.8569
2005-04-07 11:05:00,18.53,18.55,18.52,18.53,30871.923237380062,9.0784,9.0882,9.0735,9.0784,30871.9232
2005-04-07 11:10:00,18.53,18.53,18.52,18.52,55068.83604505633,9.0784,9.0784,9.0735,9.0735,55068.836
2005-04-07 11:15:00,18.52,18.55,18.52,18.53,44221.94409678766,9.0735,9.0882,9.0735,9.0784,44221.9441
2005-04-07 11:20:00,18.53,18.56,18.53,18.55,70087.60951188987,9.0784,9.0931,9.0784,9.0882,70087.6095
2005-04-07 11:25:00,18.53,18.55,18.51,18.52,44778.19496592964,9.0784,9.0882,9.0686,9.0735,44778.195
2005-04-07 11:30:00,18.51,18.52,18.51,18.52,7231.26129884578,9.0686,9.0735,9.0686,9.0735,7231.2613
2005-04-07 11:35:00,18.52,18.54,18.5,18.52,40050.06257822278,9.0735,9.0833,9.0637,9.0735,40050.0626
2005-04-07 11:40:00,18.52,18.52,18.51,18.51,8343.763037129745,9.0735,9.0735,9.0686,9.0686,8343.763
2005-04-07 11:45:00,18.51,18.52,18.5,18.5,15853.149770546515,9.0686,9.0735,9.0637,9.0637,15853.1498
2005-04-07 11:50:00,18.5,18.52,18.5,18.52,21971.90933110833,9.0637,9.0735,9.0637,9.0735,21971.9093
2005-04-07 11:55:00,18.52,18.52,18.51,18.51,17243.776943401477,9.0735,9.0735,9.0686,9.0686,17243.7769
2005-04-07 12:00:00,18.51,18.51,18.51,18.51,9456.264775413712,9.0686,9.0686,9.0686,9.0686,9456.2648
2005-04-07 12:05:00,18.51,18.53,18.5,18.53,8621.888471700739,9.0686,9.0784,9.0637,9.0784,8621.8885
2005-04-07 12:10:00,18.53,18.53,18.51,18.53,39493.8117090808,9.0784,9.0784,9.0686,9.0784,39493.8117
2005-04-07 12:15:00,18.52,18.53,18.51,18.51,11125.017382839662,9.0735,9.0784,9.0686,9.0686,11125.0174
2005-04-07 12:20:00,18.51,18.52,18.5,18.51,102350.15992212488,9.0686,9.0735,9.0637,9.0686,102350.1599
2005-04-07 12:25:00,18.51,18.51,18.5,18.51,10568.76651369768,9.0686,9.0686,9.0637,9.0686,10568.7665
2005-04-07 12:30:00,18.51,18.52,18.51,18.52,20859.40759282437,9.0686,9.0735,9.0686,9.0735,20859.4076
2005-04-07 12:35:00,18.51,18.56,18.51,18.56,27812.54345709916,9.0686,9.0931,9.0686,9.0931,27812.5435
2005-04-07 12:40:00,18.57,18.59,18.52,18.52,26143.790849673205,9.098,9.1078,9.0735,9.0735,26143.7908
2005-04-07 12:45:00,18.53,18.53,18.52,18.53,28090.668891670142,9.0784,9.0784,9.0735,9.0784,28090.6689
2005-04-07 12:50:00,18.53,18.54,18.52,18.54,39215.68627450981,9.0784,9.0833,9.0735,9.0833,39215.6863
2005-04-07 12:55:00,18.54,18.55,18.52,18.53,65081.35168961202,9.0833,9.0882,9.0735,9.0784,65081.3517
2005-04-07 13:00:00,18.52,18.53,18.51,18.53,35600.05562508692,9.0735,9.0784,9.0686,9.0784,35600.0556
2005-04-07 13:05:00,18.53,18.54,18.51,18.52,46725.07300792658,9.0784,9.0833,9.0686,9.0735,46725.073
2005-04-07 13:10:00,18.53,18.54,18.51,18.52,17243.776943401477,9.0784,9.0833,9.0686,9.0735,17243.7769
2005-04-07 13:15:00,18.52,18.52,18.51,18.52,29759.421499096094,9.0735,9.0735,9.0686,9.0735,29759.4215
2005-04-07 13:20:00,18.52,18.53,18.51,18.53,25309.41454596023,9.0735,9.0784,9.0686,9.0784,25309.4145
2005-04-07 13:25:00,18.53,18.53,18.52,18.52,14740.648032262552,9.0784,9.0784,9.0735,9.0735,14740.648
2005-04-07 13:30:00,18.52,18.54,18.51,18.52,16131.275205117508,9.0735,9.0833,9.0686,9.0735,16131.2752
2005-04-07 13:35:00,18.52,18.53,18.51,18.51,28368.79432624113,9.0735,9.0784,9.0686,9.0686,28368.7943
2005-04-07 13:40:00,18.51,18.51,18.48,18.49,21971.90933110833,9.0686,9.0686,9.054,9.0588,21971.9093
2005-04-07 13:45:00,18.5,18.52,18.5,18.52,13071.895424836604,9.0637,9.0735,9.0637,9.0735,13071.8954
2005-04-07 13:50:00,18.52,18.53,18.52,18.53,48393.82561535253,9.0735,9.0784,9.0735,9.0784,48393.8256
2005-04-07 13:55:00,18.52,18.52,18.49,18.5,32540.67584480601,9.0735,9.0735,9.0588,9.0637,32540.6758
2005-04-07 14:00:00,18.5,18.52,18.5,18.5,20025.03128911139,9.0637,9.0735,9.0637,9.0637,20025.0313
2005-04-07 14:05:00,18.51,18.52,18.51,18.52,43665.69322764567,9.0686,9.0735,9.0686,9.0735,43665.6932
2005-04-07 14:10:00,18.52,18.53,18.51,18.51,20581.28215825337,9.0735,9.0784,9.0686,9.0686,20581.2822
2005-04-07 14:15:00,18.51,18.54,18.51,18.53,69253.2332081769,9.0686,9.0833,9.0686,9.0784,69253.2332
2005-04-07 14:20:00,18.52,18.55,18.52,18.53,62856.34821304409,9.0735,9.0882,9.0735,9.0784,62856.3482
2005-04-07 14:25:00,18.53,18.53,18.51,18.52,27256.29258795717,9.0784,9.0784,9.0686,9.0735,27256.2926
2005-04-07 14:30:00,18.52,18.55,18.52,18.54,28646.91976081213,9.0735,9.0882,9.0735,9.0833,28646.9198
2005-04-07 14:35:00,18.56,18.57,18.54,18.55,45056.32040050063,9.0931,9.098,9.0833,9.0882,45056.3204
2005-04-07 14:40:00,18.55,18.56,18.55,18.55,78431.37254901961,9.0882,9.0931,9.0882,9.0882,78431.3725
2005-04-07 14:45:00,18.57,18.57,18.55,18.56,55903.2123487693,9.098,9.098,9.0882,9.0931,55903.2123
2005-04-07 14:50:00,18.55,18.57,18.55,18.55,21415.658461966348,9.0882,9.098,9.0882,9.0882,21415.6585
2005-04-07 14:55:00,18.55,18.59,18.55,18.59,39493.8117090808,9.0882,9.1078,9.0882,9.1078,39493.8117
2005-04-07 15:00:00,18.59,18.61,18.55,18.55,55346.96147962732,9.1078,9.1176,9.0882,9.0882,55346.9615
2005-04-07 15:05:00,18.56,18.61,18.56,18.56,112084.5501321096,9.0931,9.1176,9.0931,9.0931,112084.5501
2005-04-07 15:10:00,18.56,18.58,18.55,18.55,51453.20539563344,9.0931,9.1029,9.0882,9.0882,51453.2054
2005-04-07 15:15:00,18.55,18.55,18.55,18.55,33653.17758308998,9.0882,9.0882,9.0882,9.0882,33653.1776
2005-04-07 15:20:00,18.55,18.57,18.53,18.56,36990.682797941874,9.0882,9.098,9.0784,9.0931,36990.6828
2005-04-07 15:25:00,18.56,18.56,18.54,18.54,39493.8117090808,9.0931,9.0931,9.0833,9.0833,39493.8117
2005-04-07 15:30:00,18.54,18.55,18.53,18.55,21415.658461966348,9.0833,9.0882,9.0784,9.0882,21415.6585
2005-04-07 15:35:00,18.55,18.55,18.52,18.53,41440.68975107774,9.0882,9.0882,9.0735,9.0784,41440.6898
2005-04-07 15:40:00,18.53,18.53,18.51,18.52,25865.66541510221,9.0784,9.0784,9.0686,9.0735,25865.6654
2005-04-07 15:45:00,18.52,18.53,18.51,18.51,204144.0689751078,9.0735,9.0784,9.0686,9.0686,204144.069
2005-04-07 15:50:00,18.5,18.51,18.49,18.5,107078.29230983174,9.0637,9.0686,9.0588,9.0637,107078.2923
2005-04-07 15:55:00,18.5,18.52,18.49,18.49,241969.12807676263,9.0637,9.0735,9.0588,9.0588,241969.1281
2005-04-08 09:30:00,18.36,18.45,18.36,18.38,151578.3618411904,8.9952,9.0393,8.9952,9.005,151578.3618
2005-04-08 09:35:00,18.38,18.42,18.35,18.39,54790.71061048533,9.005,9.0246,8.9903,9.0099,54790.7106
2005-04-08 09:40:00,18.39,18.39,18.3,18.34,48115.70018078154,9.0099,9.0099,8.9658,8.9854,48115.7002
2005-04-08 09:45:00,18.36,18.4,18.3,18.38,80656.37602558755,8.9952,9.0148,8.9658,9.005,80656.376
2005-04-08 09:50:00,18.37,18.41,18.36,18.41,37825.05910165485,9.0001,9.0197,8.9952,9.0197,37825.0591
2005-04-08 09:55:00,18.41,18.43,18.38,18.43,40050.06257822278,9.0197,9.0295,9.005,9.0295,40050.0626
2005-04-08 10:00:00,18.43,18.44,18.36,18.36,44778.19496592964,9.0295,9.0344,8.9952,8.9952,44778.195
2005-04-08 10:05:00,18.37,18.39,18.37,18.38,17800.02781254346,9.0001,9.0099,9.0001,9.005,17800.0278
2005-04-08 10:10:00,18.38,18.39,18.37,18.37,79543.87428730358,9.005,9.0099,9.0001,9.0001,79543.8743
2005-04-08 10:15:00,18.37,18.42,18.37,18.41,28646.91976081213,9.0001,9.0246,9.0001,9.0197,28646.9198
2005-04-08 10:20:00,18.42,18.43,18.39,18.39,46446.94757335559,9.0246,9.0295,9.0099,9.0099,46446.9476
2005-04-08 10:25:00,18.39,18.39,18.36,18.38,21415.658461966348,9.0099,9.0099,8.9952,9.005,21415.6585
2005-04-08 10:30:00,18.39,18.41,18.38,18.39,43109.442358503686,9.0099,9.0197,9.005,9.0099,43109.4424
2005-04-08 10:35:00,18.39,18.39,18.38,18.38,20859.40759282437,9.0099,9.0099,9.005,9.005,20859.4076
2005-04-08 10:40:00,18.38,18.41,18.38,18.38,21971.90933110833,9.005,9.0197,9.005,9.005,21971.9093
2005-04-08 10:45:00,18.37,18.39,18.37,18.38,34209.42845223196,9.0001,9.0099,9.0001,9.005,34209.4285
2005-04-08 10:50:00,18.38,18.39,18.38,18.38,54234.45974134335,9.005,9.0099,9.005,9.005,54234.4597
2005-04-08 10:55:00,18.38,18.39,18.38,18.39,16409.4006396885,9.005,9.0099,9.005,9.0099,16409.4006
2005-04-08 11:00:00,18.38,18.39,18.36,18.36,18078.15324711445,9.005,9.0099,8.9952,8.9952,18078.1532
2005-04-08 11:05:00,18.36,18.38,18.36,18.38,10012.515644555697,8.9952,9.005,8.9952,9.005,10012.5156
2005-04-08 11:10:00,18.38,18.39,18.38,18.39,47281.32387706856,9.005,9.0099,9.005,9.0099,47281.3239
2005-04-08 11:15:00,18.39,18.39,18.38,18.39,16131.275205117508,9.0099,9.0099,9.005,9.0099,16131.2752
2005-04-08 11:20:00,18.39,18.39,18.38,18.38,23640.66193853428,9.0099,9.0099,9.005,9.005,23640.6619
2005-04-08 11:25:00,18.39,18.39,18.37,18.37,14740.648032262552,9.0099,9.0099,9.0001,9.0001,14740.648
2005-04-08 11:30:00,18.37,18.38,18.36,18.37,23918.78737310527,9.0001,9.005,8.9952,9.0001,23918.7874
2005-04-08 11:35:00,18.37,18.37,18.36,18.36,31706.299541093034,9.0001,9.0001,8.9952,8.9952,31706.2995
2005-04-08 11:40:00,18.36,18.36,18.32,18.32,25309.41454596023,8.9952,8.9952,8.9756,8.9756,25309.4145
2005-04-08 11:45:00,18.32,18.34,18.3,18.3,38937.560839938815,8.9756,8.9854,8.9658,8.9658,38937.5608
2005-04-08 11:50:00,18.3,18.31,18.27,18.29,31984.424975664027,8.9658,8.9707,8.9511,8.9609,31984.425
2005-04-08 11:55:00,18.29,18.29,18.29,18.29,13350.020859407594,8.9609,8.9609,8.9609,8.9609,13350.0209
2005-04-08 12:00:00,18.29,18.32,18.29,18.31,18356.27868168544,8.9609,8.9756,8.9609,8.9707,18356.2787
2005-04-08 12:05:00,18.32,18.32,18.29,18.3,26978.16715338618,8.9756,8.9756,8.9609,8.9658,26978.1672
2005-04-08 12:10:00,18.3,18.3,18.28,18.29,103462.66166040883,8.9658,8.9658,8.956,8.9609,103462.6617
2005-04-08 12:15:00,18.3,18.3,18.29,18.3,79265.74885273259,8.9658,8.9658,8.9609,8.9658,79265.7489
2005-04-08 12:20:00,18.3,18.32,18.3,18.32,24475.03824224725,8.9658,8.9756,8.9658,8.9756,24475.0382
2005-04-08 12:25:00,18.32,18.33,18.31,18.33,53678.208872201365,8.9756,8.9805,8.9707,8.9805,53678.2089
2005-04-08 12:30:00,18.33,18.33,18.32,18.32,20025.03128911139,8.9805,8.9805,8.9756,8.9756,20025.0313
2005-04-08 12:35:00,18.32,18.34,18.32,18.32,36990.682797941874,8.9756,8.9854,8.9756,8.9756,36990.6828
2005-04-08 12:40:00,18.32,18.33,18.31,18.33,15575.024335975526,8.9756,8.9805,8.9707,8.9805,15575.0243
2005-04-08 12:45:00,18.32,18.33,18.31,18.31,32262.550410235017,8.9756,8.9805,8.9707,8.9707,32262.5504
2005-04-08 12:50:00,18.31,18.32,18.31,18.32,15296.898901404536,8.9707,8.9756,8.9707,8.9756,15296.8989
2005-04-08 12:55:00,18.32,18.33,18.32,18.32,49228.20191906551,8.9756,8.9805,8.9756,8.9756,49228.2019
2005-04-08 13:00:00,18.31,18.32,18.3,18.31,37825.05910165485,8.9707,8.9756,8.9658,8.9707,37825.0591
2005-04-08 13:05:00,18.32,18.32,18.31,18.31,28368.79432624113,8.9756,8.9756,8.9707,8.9707,28368.7943
2005-04-08 13:10:00,18.31,18.33,18.31,18.32,28646.91976081213,8.9707,8.9805,8.9707,8.9756,28646.9198
2005-04-08 13:15:00,18.32,18.32,18.3,18.3,24753.163676818247,8.9756,8.9756,8.9658,8.9658,24753.1637
2005-04-08 13:20:00,18.3,18.32,18.29,18.32,38937.560839938815,8.9658,8.9756,8.9609,8.9756,38937.5608
2005-04-08 13:25:00,18.33,18.34,18.3,18.3,25587.539980531223,8.9805,8.9854,8.9658,8.9658,25587.54
2005-04-08 13:30:00,18.3,18.33,18.28,18.32,33653.17758308998,8.9658,8.9805,8.956,8.9756,33653.1776
2005-04-08 13:35:00,18.3,18.34,18.3,18.34,30315.67236823808,8.9658,8.9854,8.9658,8.9854,30315.6724
2005-04-08 13:40:00,18.34,18.34,18.32,18.32,25309.41454596023,8.9854,8.9854,8.9756,8.9756,25309.4145
2005-04-08 13:45:00,18.32,18.32,18.31,18.32,16131.275205117508,8.9756,8.9756,8.9707,8.9756,16131.2752
2005-04-08 13:50:00,18.32,18.33,18.31,18.31,12515.64455569462,8.9756,8.9805,8.9707,8.9707,12515.6446
2005-04-08 13:55:00,18.31,18.32,18.3,18.32,48950.07648449451,8.9707,8.9756,8.9658,8.9756,48950.0765
2005-04-08 14:00:00,18.32,18.33,18.29,18.3,26978.16715338618,8.9756,8.9805,8.9609,8.9658,26978.1672
2005-04-08 14:05:00,18.3,18.3,18.26,18.29,40050.06257822278,8.9658,8.9658,8.9462,8.9609,40050.0626
2005-04-08 14:10:00,18.29,18.3,18.28,18.29,80934.50146015854,8.9609,8.9658,8.956,8.9609,80934.5015
2005-04-08 14:15:00,18.29,18.29,18.25,18.28,43109.442358503686,8.9609,8.9609,8.9413,8.956,43109.4424
2005-04-08 14:20:00,18.28,18.3,18.27,18.28,51731.33083020442,8.956,8.9658,8.9511,8.956,51731.3308
2005-04-08 14:25:00,18.27,18.29,18.24,18.29,36990.682797941874,8.9511,8.9609,8.9364,8.9609,36990.6828
2005-04-08 14:30:00,18.29,18.29,18.27,18.27,39493.8117090808,8.9609,8.9609,8.9511,8.9511,39493.8117
2005-04-08 14:35:00,18.27,18.3,18.26,18.3,67862.60603532194,8.9511,8.9658,8.9462,8.9658,67862.606
2005-04-08 14:40:00,18.29,18.29,18.27,18.27,58406.34125990822,8.9609,8.9609,8.9511,8.9511,58406.3413
2005-04-08 14:45:00,18.27,18.29,18.27,18.29,15575.024335975526,8.9511,8.9609,8.9511,8.9609,15575.0243
2005-04-08 14:50:00,18.29,18.29,18.28,18.28,23918.78737310527,8.9609,8.9609,8.956,8.956,23918.7874
2005-04-08 14:55:00,18.28,18.28,18.24,18.24,65081.35168961202,8.956,8.956,8.9364,8.9364,65081.3517
2005-04-08 15:00:00,18.25,18.25,18.24,18.25,38659.43540536783,8.9413,8.9413,8.9364,8.9413,38659.4354
2005-04-08 15:05:00,18.26,18.26,18.23,18.24,45334.44583507162,8.9462,8.9462,8.9315,8.9364,45334.4458
2005-04-08 15:10:00,18.23,18.24,18.2,18.21,66750.10429703796,8.9315,8.9364,8.9168,8.9217,66750.1043
2005-04-08 15:15:00,18.21,18.23,18.2,18.2,73146.98929217078,8.9217,8.9315,8.9168,8.9168,73146.9893
2005-04-08 15:20:00,18.21,18.22,18.2,18.21,21137.53302739536,8.9217,8.9266,8.9168,8.9217,21137.533
2005-04-08 15:25:00,18.21,18.21,18.2,18.21,33653.17758308998,8.9217,8.9217,8.9168,8.9217,33653.1776
2005-04-08 15:30:00,18.2,18.23,18.19,18.23,58406.34125990822,8.9168,8.9315,8.9119,8.9315,58406.3413
2005-04-08 15:35:00,18.23,18.24,18.23,18.24,43943.81866221666,8.9315,8.9364,8.9315,8.9364,43943.8187
2005-04-08 15:40:00,18.24,18.24,18.2,18.21,46725.07300792658,8.9364,8.9364,8.9168,8.9217,46725.073
2005-04-08 15:45:00,18.21,18.22,18.2,18.22,47837.57474621054,8.9217,8.9266,8.9168,8.9266,47837.5747
2005-04-08 15:50:00,18.22,18.24,18.22,18.24,45334.44583507162,8.9266,8.9364,8.9266,8.9364,45334.4458
2005-04-08 15:55:00,18.24,18.24,18.2,18.2,84272.00667501043,8.9364,8.9364,8.9168,8.9168,84272.0067
2005-04-11 09:30:00,18.2,18.2,17.92,17.98,309275.4832429426,8.9168,8.9168,8.7796,8.809,309275.4832
2005-04-11 09:35:00,17.97,18.1,17.97,18.04,111806.4246975386,8.8041,8.8678,8.8041,8.8384,111806.4247
2005-04-11 09:40:00,18.04,18.07,18.01,18.06,109859.54665554166,8.8384,8.8531,8.8237,8.8482,109859.5467
2005-04-11 09:45:00,18.07,18.07,17.98,18.03,83437.63037129746,8.8531,8.8531,8.809,8.8335,83437.6304
2005-04-11 09:50:00,18.04,18.07,18.02,18.07,57850.09039076624,8.8384,8.8531,8.8286,8.8531,57850.0904
2005-04-11 09:55:00,18.07,18.1,18.01,18.07,55346.96147962732,8.8531,8.8678,8.8237,8.8531,55346.9615
2005-04-11 10:00:00,18.07,18.09,18.05,18.05,36712.557363370885,8.8531,8.8629,8.8433,8.8433,36712.5574
2005-04-11 10:05:00,18.05,18.05,18.01,18.01,335697.3995271868,8.8433,8.8433,8.8237,8.8237,335697.3995
2005-04-11 10:10:00,18.0,18.01,17.97,18.01,65915.727993325,8.8188,8.8237,8.8041,8.8237,65915.728
2005-04-11 10:15:00,18.01,18.02,17.99,18.01,70643.86038103185,8.8237,8.8286,8.8139,8.8237,70643.8604
2005-04-11 10:20:00,18.01,18.02,17.98,18.01,68418.85690446392,8.8237,8.8286,8.809,8.8237,68418.8569
2005-04-11 10:25:00,18.01,18.03,17.98,18.02,106800.16687526077,8.8237,8.8335,8.809,8.8286,106800.1669
2005-04-11 10:30:00,18.02,18.02,17.99,18.0,40884.43888193576,8.8286,8.8286,8.8139,8.8188,40884.4389
2005-04-11 10:35:00,18.01,18.02,17.98,17.98,50618.82909192046,8.8237,8.8286,8.809,8.809,50618.8291
2005-04-11 10:40:00,17.98,17.99,17.98,17.98,35878.18105965791,8.809,8.8139,8.809,8.809,35878.1811
2005-04-11 10:45:00,17.98,17.98,17.93,17.94,31706.299541093034,8.809,8.809,8.7845,8.7894,31706.2995
2005-04-11 10:50:00,17.94,17.99,17.93,17.99,69809.48407731888,8.7894,8.8139,8.7845,8.8139,69809.4841
2005-04-11 10:55:00,17.99,18.0,17.98,18.0,35600.05562508692,8.8139,8.8188,8.809,8.8188,35600.0556
2005-04-11 11:00:00,18.0,18.01,17.98,18.0,27256.29258795717,8.8188,8.8237,8.809,8.8188,27256.2926
2005-04-11 11:05:00,18.0,18.01,17.96,17.97,45334.44583507162,8.8188,8.8237,8.7992,8.8041,45334.4458
2005-04-11 11:10:00,17.97,17.99,17.97,17.98,38381.30997079684,8.8041,8.8139,8.8041,8.809,38381.31
2005-04-11 11:15:00,17.97,17.97,17.95,17.96,21137.53302739536,8.8041,8.8041,8.7943,8.7992,21137.533
2005-04-11 11:20:00,17.95,17.95,17.94,17.94,29203.17062995411,8.7943,8.7943,8.7894,8.7894,29203.1706
2005-04-11 11:25:00,17.94,17.96,17.94,17.95,23918.78737310527,8.7894,8.7992,8.7894,8.7943,23918.7874
2005-04-11 11:30:00,17.95,17.95,17.93,17.95,49506.327353636494,8.7943,8.7943,8.7845,8.7943,49506.3274
2005-04-11 11:35:00,17.95,17.99,17.95,17.98,28090.668891670142,8.7943,8.8139,8.7943,8.809,28090.6689
2005-04-11 11:40:00,17.98,18.0,17.98,18.0,40606.313447364766,8.809,8.8188,8.809,8.8188,40606.3134
2005-04-11 11:45:00,18.0,18.0,17.98,17.99,23640.66193853428,8.8188,8.8188,8.809,8.8139,23640.6619
2005-04-11 11:50:00,17.98,18.01,17.98,17.98,39493.8117090808,8.809,8.8237,8.809,8.809,39493.8117
2005-04-11 11:55:00,17.98,17.98,17.97,17.98,26700.041718815188,8.809,8.809,8.8041,8.809,26700.0417
2005-04-11 12:00:00,17.98,18.0,17.98,18.0,91781.3934084272,8.809,8.8188,8.809,8.8188,91781.3934
2005-04-11 12:05:00,18.0,18.01,17.99,18.01,71478.23668474483,8.8188,8.8237,8.8139,8.8237,71478.2367
2005-04-11 12:10:00,18.01,18.01,18.0,18.01,33375.05214851898,8.8237,8.8237,8.8188,8.8237,33375.0521
2005-04-11 12:15:00,18.01,18.01,17.99,17.99,21137.53302739536,8.8237,8.8237,8.8139,8.8139,21137.533
2005-04-11 12:20:00,17.99,18.0,17.96,17.96,44221.94409678766,8.8139,8.8188,8.7992,8.7992,44221.9441
2005-04-11 12:25:00,17.96,17.98,17.96,17.98,31706.299541093034,8.7992,8.809,8.7992,8.809,31706.2995
2005-04-11 12:30:00,17.98,17.99,17.98,17.99,68975.10777360591,8.809,8.8139,8.809,8.8139,68975.1078
2005-04-11 12:35:00,17.99,18.0,17.98,17.98,45890.6967042136,8.8139,8.8188,8.809,8.809,45890.6967
2005-04-11 12:40:00,17.98,17.99,17.98,17.98,18356.27868168544,8.809,8.8139,8.809,8.809,18356.2787
2005-04-11 12:45:00,17.98,17.99,17.98,17.99,23084.4110693923,8.809,8.8139,8.809,8.8139,23084.4111
2005-04-11 12:50:00,17.99,17.99,17.99,17.99,14462.52259769156,8.8139,8.8139,8.8139,8.8139,14462.5226
2005-04-11 12:55:00,17.99,17.99,17.97,17.98,15296.898901404536,8.8139,8.8139,8.8041,8.809,15296.8989
2005-04-11 13:00:00,17.98,18.0,17.98,18.0,49784.45278820748,8.809,8.8188,8.809,8.8188,49784.4528
2005-04-11 13:05:00,18.0,18.0,17.98,17.98,20581.28215825337,8.8188,8.8188,8.809,8.809,20581.2822
2005-04-11 13:10:00,17.98,17.98,17.97,17.97,30315.67236823808,8.809,8.809,8.8041,8.8041,30315.6724
2005-04-11 13:15:00,17.97,17.98,17.97,17.98,13350.020859407594,8.8041,8.809,8.8041,8.809,13350.0209
2005-04-11 13:20:00,17.98,17.98,17.98,17.98,23918.78737310527,8.809,8.809,8.809,8.809,23918.7874
2005-04-11 13:25:00,17.98,17.99,17.97,17.98,12515.64455569462,8.809,8.8139,8.8041,8.809,12515.6446
2005-04-11 13:30:00,17.98,17.99,17.98,17.99,71478.23668474483,8.809,8.8139,8.809,8.8139,71478.2367
2005-04-11 13:35:00,17.99,18.02,17.99,18.01,29203.17062995411,8.8139,8.8286,8.8139,8.8237,29203.1706
2005-04-11 13:40:00,18.02,18.02,18.01,18.01,27812.54345709916,8.8286,8.8286,8.8237,8.8237,27812.5435
2005-04-11 13:45:00,18.01,18.02,18.01,18.01,66471.97886246697,8.8237,8.8286,8.8237,8.8237,66471.9789
2005-04-11 13:50:00,18.01,18.02,18.01,18.01,154915.86705604228,8.8237,8.8286,8.8237,8.8237,154915.8671
2005-04-11 13:55:00,18.01,18.02,18.0,18.01,43387.56779307468,8.8237,8.8286,8.8188,8.8237,43387.5678
2005-04-11 14:00:00,18.01,18.03,18.01,18.01,24196.912807676264,8.8237,8.8335,8.8237,8.8237,24196.9128
2005-04-11 14:05:00,18.01,18.03,18.01,18.03,10846.89194826867,8.8237,8.8335,8.8237,8.8335,10846.8919
2005-04-11 14:10:00,18.02,18.03,18.0,18.02,18634.40411625643,8.8286,8.8335,8.8188,8.8286,18634.4041
2005-04-11 14:15:00,18.02,18.03,18.02,18.03,10568.76651369768,8.8286,8.8335,8.8286,8.8335,10568.7665
2005-04-11 14:20:00,18.03,18.04,18.03,18.04,25031.28911138924,8.8335,8.8384,8.8335,8.8384,25031.2891
2005-04-11 14:25:00,18.04,18.04,18.02,18.02,14740.648032262552,8.8384,8.8384,8.8286,8.8286,14740.648
2005-04-11 14:30:00,18.01,18.04,18.01,18.03,45334.44583507162,8.8237,8.8384,8.8237,8.8335,45334.4458
2005-04-11 14:35:00,18.02,18.04,18.02,18.04,11125.017382839662,8.8286,8.8384,8.8286,8.8384,11125.0174
2005-04-11 14:40:00,18.04,18.05,18.03,18.04,15296.898901404536,8.8384,8.8433,8.8335,8.8384,15296.8989
2005-04-11 14:45:00,18.04,18.06,18.04,18.05,27534.418022528163,8.8384,8.8482,8.8384,8.8433,27534.418
2005-04-11 14:50:00,18.05,18.05,18.04,18.05,18912.529550827425,8.8433,8.8433,8.8384,8.8433,18912.5296
2005-04-11 14:55:00,18.05,18.06,18.05,18.05,8621.888471700739,8.8433,8.8482,8.8433,8.8433,8621.8885
2005-04-11 15:00:00,18.06,18.07,18.06,18.07,30315.67236823808,8.8482,8.8531,8.8482,8.8531,30315.6724
2005-04-11 15:05:00,18.07,18.07,18.06,18.07,38103.18453622584,8.8531,8.8531,8.8482,8.8531,38103.1845
2005-04-11 15:10:00,18.07,18.08,18.06,18.07,19468.780419969407,8.8531,8.858,8.8482,8.8531,19468.7804
2005-04-11 15:15:00,18.07,18.09,18.07,18.07,37268.80823251286,8.8531,8.8629,8.8531,8.8531,37268.8082
2005-04-11 15:20:00,18.07,18.09,18.07,18.09,25031.28911138924,8.8531,8.8629,8.8531,8.8629,25031.2891
2005-04-11 15:25:00,18.09,18.1,18.08,18.09,31150.04867195105,8.8629,8.8678,8.858,8.8629,31150.0487
2005-04-11 15:30:00,18.09,18.09,18.07,18.09,30593.79780280907,8.8629,8.8629,8.8531,8.8629,30593.7978
2005-04-11 15:35:00,18.09,18.09,18.07,18.08,28925.04519538312,8.8629,8.8629,8.8531,8.858,28925.0452
2005-04-11 15:40:00,18.08,18.1,18.08,18.1,28090.668891670142,8.858,8.8678,8.858,8.8678,28090.6689
2005-04-11 15:45:00,18.1,18.1,18.09,18.1,40328.18801279378,8.8678,8.8678,8.8629,8.8678,40328.188
2005-04-11 15:50:00,18.1,18.1,18.08,18.08,53400.083437630376,8.8678,8.8678,8.858,8.858,53400.0834
2005-04-11 15:55:00,18.09,18.09,18.08,18.08,38659.43540536783,8.8629,8.8629,8.858,8.858,38659.4354
2005-04-12 09:30:00,18.0,18.44,18.0,18.04,106800.16687526077,8.8188,9.0344,8.8188,8.8384,106800.1669
2005-04-12 09:35:00,18.04,18.06,17.97,18.04,39771.93714365179,8.8384,8.8482,8.8041,8.8384,39771.9371
2005-04-12 09:40:00,18.04,18.07,17.99,18.02,32818.801279377,8.8384,8.8531,8.8139,8.8286,32818.8013
2005-04-12 09:45:00,18.02,18.05,17.98,18.01,23640.66193853428,8.8286,8.8433,8.809,8.8237,23640.6619
2005-04-12 09:50:00,18.0,18.04,18.0,18.02,22528.16020025032,8.8188,8.8384,8.8188,8.8286,22528.1602
2005-04-12 09:55:00,18.02,18.05,18.02,18.04,52843.83256848839,8.8286,8.8433,8.8286,8.8384,52843.8326
2005-04-12 10:00:00,18.05,18.05,18.02,18.05,38659.43540536783,8.8433,8.8433,8.8286,8.8433,38659.4354
2005-04-12 10:05:00,18.06,18.1,18.05,18.06,45612.57126964261,8.8482,8.8678,8.8433,8.8482,45612.5713
2005-04-12 10:10:00,18.06,18.08,18.03,18.05,41440.68975107774,8.8482,8.858,8.8335,8.8433,41440.6898
2005-04-12 10:15:00,18.05,18.08,18.05,18.07,21693.78389653734,8.8433,8.858,8.8433,8.8531,21693.7839
2005-04-12 10:20:00,18.08,18.09,18.06,18.06,20025.03128911139,8.858,8.8629,8.8482,8.8482,20025.0313
2005-04-12 10:25:00,18.06,18.09,18.05,18.09,16965.651508830484,8.8482,8.8629,8.8433,8.8629,16965.6515
2005-04-12 10:30:00,18.09,18.09,18.07,18.07,14462.52259769156,8.8629,8.8629,8.8531,8.8531,14462.5226
2005-04-12 10:35:00,18.06,18.07,18.06,18.07,26143.790849673205,8.8482,8.8531,8.8482,8.8531,26143.7908
2005-04-12 10:40:00,18.07,18.07,18.04,18.06,44500.06953135865,8.8531,8.8531,8.8384,8.8482,44500.0695
2005-04-12 10:45:00,18.06,18.06,18.04,18.05,25031.28911138924,8.8482,8.8482,8.8384,8.8433,25031.2891
2005-04-12 10:50:00,18.05,18.06,18.02,18.06,22806.285634821303,8.8433,8.8482,8.8286,8.8482,22806.2856
2005-04-12 10:55:00,18.06,18.09,18.06,18.09,15018.773466833543,8.8482,8.8629,8.8482,8.8629,15018.7735
2005-04-12 11:00:00,18.09,18.12,18.09,18.11,18078.15324711445,8.8629,8.8776,8.8629,8.8727,18078.1532
2005-04-12 11:05:00,18.11,18.11,18.1,18.1,46168.8221387846,8.8727,8.8727,8.8678,8.8678,46168.8221
2005-04-12 11:10:00,18.1,18.11,18.07,18.07,35043.80475594493,8.8678,8.8727,8.8531,8.8531,35043.8048
2005-04-12 11:15:00,18.07,18.08,18.07,18.08,21971.90933110833,8.8531,8.858,8.8531,8.858,21971.9093
2005-04-12 11:20:00,18.08,18.1,18.08,18.09,20025.03128911139,8.858,8.8678,8.858,8.8629,20025.0313
2005-04-12 11:25:00,18.09,18.09,18.08,18.08,16687.52607425949,8.8629,8.8629,8.858,8.858,16687.5261
2005-04-12 11:30:00,18.08,18.09,18.08,18.08,21693.78389653734,8.858,8.8629,8.858,8.858,21693.7839
2005-04-12 11:35:00,18.08,18.1,18.08,18.1,10012.515644555697,8.858,8.8678,8.858,8.8678,10012.5156
2005-04-12 11:40:00,18.1,18.1,18.09,18.1,9456.264775413712,8.8678,8.8678,8.8629,8.8678,9456.2648
2005-04-12 11:45:00,18.1,18.14,18.1,18.14,12237.519121123629,8.8678,8.8874,8.8678,8.8874,12237.5191
2005-04-12 11:50:00,18.14,18.15,18.14,18.14,25865.66541510221,8.8874,8.8923,8.8874,8.8874,25865.6654
2005-04-12 11:55:00,18.14,18.15,18.13,18.15,20581.28215825337,8.8874,8.8923,8.8825,8.8923,20581.2822
2005-04-12 12:00:00,18.15,18.15,18.14,18.15,6675.010429703797,8.8923,8.8923,8.8874,8.8923,6675.0104
2005-04-12 12:05:00,18.14,18.17,18.14,18.17,23918.78737310527,8.8874,8.9021,8.8874,8.9021,23918.7874
2005-04-12 12:10:00,18.17,18.17,18.16,18.16,15018.773466833543,8.9021,8.9021,8.8972,8.8972,15018.7735
2005-04-12 12:15:00,18.16,18.16,18.16,18.16,23640.66193853428,8.8972,8.8972,8.8972,8.8972,23640.6619
2005-04-12 12:20:00,18.16,18.19,18.16,18.19,32818.801279377,8.8972,8.9119,8.8972,8.9119,32818.8013
2005-04-12 12:25:00,18.19,18.21,18.19,18.21,40050.06257822278,8.9119,8.9217,8.9119,8.9217,40050.0626
2005-04-12 12:30:00,18.21,18.26,18.21,18.25,89000.1390627173,8.9217,8.9462,8.9217,8.9413,89000.1391
2005-04-12 12:35:00,18.25,18.27,18.25,18.25,37825.05910165485,8.9413,8.9511,8.9413,8.9413,37825.0591
2005-04-12 12:40:00,18.25,18.27,18.24,18.26,27256.29258795717,8.9413,8.9511,8.9364,8.9462,27256.2926
2005-04-12 12:45:00,18.26,18.27,18.25,18.27,21693.78389653734,8.9462,8.9511,8.9413,8.9511,21693.7839
2005-04-12 12:50:00,18.27,18.27,18.26,18.26,8900.01390627173,8.9511,8.9511,8.9462,8.9462,8900.0139
2005-04-12 12:55:00,18.26,18.26,18.24,18.24,13906.271728549576,8.9462,8.9462,8.9364,8.9364,13906.2717
2005-04-12 13:00:00,18.24,18.24,18.23,18.23,16409.4006396885,8.9364,8.9364,8.9315,8.9315,16409.4006
2005-04-12 13:05:00,18.23,18.25,18.23,18.24,45056.32040050063,8.9315,8.9413,8.9315,8.9364,45056.3204
2005-04-12 13:10:00,18.24,18.27,18.24,18.27,23362.53650396329,8.9364,8.9511,8.9364,8.9511,23362.5365
2005-04-12 13:15:00,18.28,18.28,18.25,18.25,13628.146293978583,8.956,8.956,8.9413,8.9413,13628.1463
2005-04-12 13:20:00,18.25,18.25,18.24,18.25,41996.94062021972,8.9413,8.9413,8.9364,8.9413,41996.9406
2005-04-12 13:25:00,18.25,18.26,18.24,18.25,12237.519121123629,8.9413,8.9462,8.9364,8.9413,12237.5191
2005-04-12 13:30:00,18.24,18.24,18.23,18.24,19468.780419969407,8.9364,8.9364,8.9315,8.9364,19468.7804
2005-04-12 13:35:00,18.24,18.25,18.22,18.24,20581.28215825337,8.9364,8.9413,8.9266,8.9364,20581.2822
2005-04-12 13:40:00,18.24,18.25,18.23,18.23,17800.02781254346,8.9364,8.9413,8.9315,8.9315,17800.0278
2005-04-12 13:45:00,18.23,18.23,18.18,18.22,40328.18801279378,8.9315,8.9315,8.907,8.9266,40328.188
2005-04-12 13:50:00,18.22,18.23,18.21,18.22,50340.70365734947,8.9266,8.9315,8.9217,8.9266,50340.7037
2005-04-12 13:55:00,18.23,18.24,18.23,18.23,23640.66193853428,8.9315,8.9364,8.9315,8.9315,23640.6619
2005-04-12 14:00:00,18.23,18.29,18.21,18.29,72590.73842302879,8.9315,8.9609,8.9217,8.9609,72590.7384
2005-04-12 14:05:00,18.29,18.3,18.27,18.3,61465.72104018913,8.9609,8.9658,8.9511,8.9658,61465.721
2005-04-12 14:10:00,18.3,18.35,18.3,18.32,149353.35836462246,8.9658,8.9903,8.9658,8.9756,149353.3584
2005-04-12 14:15:00,18.31,18.38,18.31,18.34,111528.2992629676,8.9707,9.005,8.9707,8.9854,111528.2993
2005-04-12 14:20:00,18.34,18.39,18.33,18.35,124043.94381866224,8.9854,9.0099,8.9805,8.9903,124043.9438
2005-04-12 14:25:00,18.35,18.37,18.3,18.32,74815.74189959673,8.9903,9.0001,8.9658,8.9756,74815.7419
2005-04-12 14:30:00,18.32,18.37,18.31,18.34,48115.70018078154,8.9756,9.0001,8.9707,8.9854,48115.7002
2005-04-12 14:35:00,18.33,18.34,18.33,18.34,34487.553886802954,8.9805,8.9854,8.9805,8.9854,34487.5539
2005-04-12 14:40:00,18.34,18.38,18.32,18.37,44778.19496592964,8.9854,9.005,8.9756,9.0001,44778.195
2005-04-12 14:45:00,18.37,18.41,18.36,18.4,65915.727993325,9.0001,9.0197,8.9952,9.0148,65915.728
2005-04-12 14:50:00,18.39,18.45,18.39,18.43,43943.81866221666,9.0099,9.0393,9.0099,9.0295,43943.8187
2005-04-12 14:55:00,18.44,18.48,18.44,18.45,48115.70018078154,9.0344,9.054,9.0344,9.0393,48115.7002
2005-04-12 15:00:00,18.46,18.5,18.43,18.5,89556.38993185927,9.0442,9.0637,9.0295,9.0637,89556.3899
2005-04-12 15:05:00,18.48,18.48,18.44,18.48,49506.327353636494,9.054,9.054,9.0344,9.054,49506.3274
2005-04-12 15:10:00,18.48,18.49,18.46,18.47,35600.05562508692,9.054,9.0588,9.0442,9.0491,35600.0556
2005-04-12 15:15:00,18.47,18.51,18.46,18.48,81490.75232930052,9.0491,9.0686,9.0442,9.054,81490.7523
2005-04-12 15:20:00,18.48,18.48,18.46,18.46,23640.66193853428,9.054,9.054,9.0442,9.0442,23640.6619
2005-04-12 15:25:00,18.46,18.52,18.45,18.51,76762.61994159367,9.0442,9.0735,9.0393,9.0686,76762.6199
2005-04-12 15:30:00,18.52,18.52,18.5,18.5,135168.9612015019,9.0735,9.0735,9.0637,9.0637,135168.9612
2005-04-12 15:35:00,18.51,18.51,18.46,18.47,90947.01710471424,9.0686,9.0686,9.0442,9.0491,90947.0171
2005-04-12 15:40:00,18.47,18.47,18.45,18.46,67862.60603532194,9.0491,9.0491,9.0393,9.0442,67862.606
2005-04-12 15:45:00,18.46,18.47,18.44,18.46,66193.85342789599,9.0442,9.0491,9.0344,9.0442,66193.8534
2005-04-12 15:50:00,18.45,18.48,18.44,18.44,66750.10429703796,9.0393,9.054,9.0344,9.0344,66750.1043
2005-04-12 15:55:00,18.44,18.44,18.42,18.42,113197.05187039357,9.0344,9.0344,9.0246,9.0246,113197.0519
2005-04-13 09:30:00,18.43,18.43,18.38,18.41,174384.64747601168,9.0472,9.0472,9.0227,9.0374,174384.6475
2005-04-13 09:35:00,18.41,18.5,18.41,18.47,77318.87081073565,9.0374,9.0816,9.0374,9.0669,77318.8708
2005-04-13 09:40:00,18.48,18.49,18.41,18.44,76206.36907245168,9.0718,9.0767,9.0374,9.0522,76206.3691
2005-04-13 09:45:00,18.43,18.46,18.41,18.44,69809.48407731888,9.0472,9.062,9.0374,9.0522,69809.4841
2005-04-13 09:50:00,18.44,18.44,18.41,18.44,67306.35516617996,9.0522,9.0522,9.0374,9.0522,67306.3552
2005-04-13 09:55:00,18.44,18.44,18.37,18.4,92615.7697121402,9.0522,9.0522,9.0178,9.0325,92615.7697
2005-04-13 10:00:00,18.4,18.43,18.39,18.41,82881.37950215548,9.0325,9.0472,9.0276,9.0374,82881.3795
2005-04-13 10:05:00,18.41,18.43,18.41,18.41,34209.42845223196,9.0374,9.0472,9.0374,9.0374,34209.4285
2005-04-13 10:10:00,18.41,18.43,18.36,18.38,54512.58517591434,9.0374,9.0472,9.0129,9.0227,54512.5852
2005-04-13 10:15:00,18.38,18.38,18.34,18.37,38103.18453622584,9.0227,9.0227,9.0031,9.0178,38103.1845
2005-04-13 10:20:00,18.37,18.37,18.34,18.37,41162.564316506745,9.0178,9.0178,9.0031,9.0178,41162.5643
2005-04-13 10:25:00,18.37,18.38,18.37,18.37,87053.26102072035,9.0178,9.0227,9.0178,9.0178,87053.261
2005-04-13 10:30:00,18.37,18.41,18.37,18.38,48115.70018078154,9.0178,9.0374,9.0178,9.0227,48115.7002
2005-04-13 10:35:00,18.38,18.38,18.36,18.37,80100.12515644556,9.0227,9.0227,9.0129,9.0178,80100.1252
2005-04-13 10:40:00,18.37,18.38,18.37,18.37,6953.135864274788,9.0178,9.0227,9.0178,9.0178,6953.1359
2005-04-13 10:45:00,18.36,18.36,18.34,18.35,24475.03824224725,9.0129,9.0129,9.0031,9.008,24475.0382
2005-04-13 10:50:00,18.36,18.36,18.3,18.32,198859.68571825896,9.0129,9.0129,8.9834,8.9932,198859.6857
2005-04-13 10:55:00,18.32,18.36,18.31,18.35,44221.94409678766,8.9932,9.0129,8.9883,9.008,44221.9441
2005-04-13 11:00:00,18.35,18.36,18.33,18.33,25865.66541510221,9.008,9.0129,8.9982,8.9982,25865.6654
2005-04-13 11:05:00,18.33,18.33,18.3,18.3,37825.05910165485,8.9982,8.9982,8.9834,8.9834,37825.0591
2005-04-13 11:10:00,18.3,18.34,18.3,18.32,68696.9823390349,8.9834,9.0031,8.9834,8.9932,68696.9823
2005-04-13 11:15:00,18.32,18.35,18.32,18.34,40050.06257822278,8.9932,9.008,8.9932,9.0031,40050.0626
2005-04-13 11:20:00,18.35,18.36,18.34,18.36,17243.776943401477,9.008,9.0129,9.0031,9.0129,17243.7769
2005-04-13 11:25:00,18.35,18.38,18.35,18.37,34765.679321373944,9.008,9.0227,9.008,9.0178,34765.6793
2005-04-13 11:30:00,18.37,18.37,18.35,18.36,23084.4110693923,9.0178,9.0178,9.008,9.0129,23084.4111
2005-04-13 11:35:00,18.36,18.37,18.36,18.36,8065.637602558754,9.0129,9.0178,9.0129,9.0129,8065.6376
2005-04-13 11:40:00,18.36,18.36,18.35,18.35,24475.03824224725,9.0129,9.0129,9.008,9.008,24475.0382
2005-04-13 11:45:00,18.36,18.37,18.35,18.36,16687.52607425949,9.0129,9.0178,9.008,9.0129,16687.5261
2005-04-13 11:50:00,18.36,18.36,18.35,18.35,25309.41454596023,9.0129,9.0129,9.008,9.008,25309.4145
2005-04-13 11:55:00,18.35,18.35,18.34,18.35,34765.679321373944,9.008,9.008,9.0031,9.008,34765.6793
2005-04-13 12:00:00,18.34,18.35,18.34,18.34,36712.557363370885,9.0031,9.008,9.0031,9.0031,36712.5574
2005-04-13 12:05:00,18.34,18.36,18.34,18.36,46446.94757335559,9.0031,9.0129,9.0031,9.0129,46446.9476
2005-04-13 12:10:00,18.36,18.37,18.35,18.35,115422.05534696148,9.0129,9.0178,9.008,9.008,115422.0553
2005-04-13 12:15:00,18.36,18.36,18.34,18.36,57015.71408705327,9.0129,9.0129,9.0031,9.0129,57015.7141
2005-04-13 12:20:00,18.36,18.36,18.36,18.36,40328.18801279378,9.0129,9.0129,9.0129,9.0129,40328.188
2005-04-13 12:25:00,18.37,18.37,18.36,18.36,77596.99624530664,9.0178,9.0178,9.0129,9.0129,77596.9962
2005-04-13 12:30:00,18.36,18.36,18.35,18.35,26700.041718815188,9.0129,9.0129,9.008,9.008,26700.0417
2005-04-13 12:35:00,18.36,18.36,18.36,18.36,3893.7560839938815,9.0129,9.0129,9.0129,9.0129,3893.7561
2005-04-13 12:40:00,18.36,18.37,18.36,18.36,7231.26129884578,9.0129,9.0178,9.0129,9.0129,7231.2613
2005-04-13 12:45:00,18.36,18.36,18.36,18.36,15296.898901404536,9.0129,9.0129,9.0129,9.0129,15296.8989
2005-04-13 12:50:00,18.36,18.38,18.36,18.38,45612.57126964261,9.0129,9.0227,9.0129,9.0227,45612.5713
2005-04-13 12:55:00,18.38,18.4,18.36,18.38,48671.95104992352,9.0227,9.0325,9.0129,9.0227,48671.951
2005-04-13 13:00:00,18.37,18.38,18.36,18.37,23640.66193853428,9.0178,9.0227,9.0129,9.0178,23640.6619
2005-04-13 13:05:00,18.37,18.39,18.37,18.37,14184.397163120568,9.0178,9.0276,9.0178,9.0178,14184.3972
2005-04-13 13:10:00,18.37,18.38,18.36,18.38,19468.780419969407,9.0178,9.0227,9.0129,9.0227,19468.7804
2005-04-13 13:15:00,18.38,18.38,18.36,18.36,33096.92671394799,9.0227,9.0227,9.0129,9.0129,33096.9267
2005-04-13 13:20:00,18.37,18.37,18.32,18.32,16687.52607425949,9.0178,9.0178,8.9932,8.9932,16687.5261
2005-04-13 13:25:00,18.31,18.33,18.29,18.32,36712.557363370885,8.9883,8.9982,8.9785,8.9932,36712.5574
2005-04-13 13:30:00,18.32,18.33,18.3,18.33,47281.32387706856,8.9932,8.9982,8.9834,8.9982,47281.3239
2005-04-13 13:35:00,18.33,18.33,18.3,18.32,16409.4006396885,8.9982,8.9982,8.9834,8.9932,16409.4006
2005-04-13 13:40:00,18.32,18.33,18.31,18.32,21693.78389653734,8.9932,8.9982,8.9883,8.9932,21693.7839
2005-04-13 13:45:00,18.32,18.33,18.29,18.29,44221.94409678766,8.9932,8.9982,8.9785,8.9785,44221.9441
2005-04-13 13:50:00,18.29,18.3,18.27,18.29,23918.78737310527,8.9785,8.9834,8.9687,8.9785,23918.7874
2005-04-13 13:55:00,18.29,18.3,18.29,18.3,12237.519121123629,8.9785,8.9834,8.9785,8.9834,12237.5191
2005-04-13 14:00:00,18.3,18.32,18.3,18.32,30037.546933667087,8.9834,8.9932,8.9834,8.9932,30037.5469
2005-04-13 14:05:00,18.32,18.34,18.32,18.34,87609.51188986233,8.9932,9.0031,8.9932,9.0031,87609.5119
2005-04-13 14:10:00,18.34,18.35,18.32,18.32,102906.41079126688,9.0031,9.008,8.9932,8.9932,102906.4108
2005-04-13 14:15:00,18.32,18.33,18.31,18.31,14184.397163120568,8.9932,8.9982,8.9883,8.9883,14184.3972
2005-04-13 14:20:00,18.31,18.32,18.31,18.32,14462.52259769156,8.9883,8.9932,8.9883,8.9932,14462.5226
2005-04-13 14:25:00,18.32,18.32,18.31,18.31,16965.651508830484,8.9932,8.9932,8.9883,8.9883,16965.6515
2005-04-13 14:30:00,18.31,18.32,18.3,18.3,34209.42845223196,8.9883,8.9932,8.9834,8.9834,34209.4285
2005-04-13 14:35:00,18.31,18.34,18.31,18.32,20581.28215825337,8.9883,9.0031,8.9883,8.9932,20581.2822
2005-04-13 14:40:00,18.33,18.33,18.32,18.33,23084.4110693923,8.9982,8.9982,8.9932,8.9982,23084.4111
2005-04-13 14:45:00,18.33,18.33,18.31,18.31,24196.912807676264,8.9982,8.9982,8.9883,8.9883,24196.9128
2005-04-13 14:50:00,18.31,18.33,18.28,18.28,20859.40759282437,8.9883,8.9982,8.9736,8.9736,20859.4076
2005-04-13 14:55:00,18.29,18.31,18.28,18.31,19746.9058545404,8.9785,8.9883,8.9736,8.9883,19746.9059
2005-04-13 15:00:00,18.3,18.3,18.28,18.28,23362.53650396329,8.9834,8.9834,8.9736,8.9736,23362.5365
2005-04-13 15:05:00,18.28,18.28,18.26,18.28,13628.146293978583,8.9736,8.9736,8.9638,8.9736,13628.1463
2005-04-13 15:10:00,18.28,18.28,18.24,18.26,32818.801279377,8.9736,8.9736,8.954,8.9638,32818.8013
2005-04-13 15:15:00,18.25,18.25,18.23,18.23,18078.15324711445,8.9589,8.9589,8.9491,8.9491,18078.1532
2005-04-13 15:20:00,18.23,18.23,18.19,18.21,36156.3064942289,8.9491,8.9491,8.9294,8.9392,36156.3065
2005-04-13 15:25:00,18.21,18.23,18.21,18.21,28925.04519538312,8.9392,8.9491,8.9392,8.9392,28925.0452
2005-04-13 15:30:00,18.21,18.23,18.19,18.23,43387.56779307468,8.9392,8.9491,8.9294,8.9491,43387.5678
2005-04-13 15:35:00,18.23,18.23,18.19,18.19,53400.083437630376,8.9491,8.9491,8.9294,8.9294,53400.0834
2005-04-13 15:40:00,18.19,18.22,18.19,18.2,26421.916284244195,8.9294,8.9442,8.9294,8.9343,26421.9163
2005-04-13 15:45:00,18.2,18.23,18.2,18.22,40606.313447364766,8.9343,8.9491,8.9343,8.9442,40606.3134
2005-04-13 15:50:00,18.22,18.23,18.2,18.2,53400.083437630376,8.9442,8.9491,8.9343,8.9343,53400.0834
2005-04-13 15:55:00,18.2,18.24,18.2,18.21,48671.95104992352,8.9343,8.954,8.9343,8.9392,48671.951
2005-04-14 09:30:00,18.18,18.2,18.12,18.12,80656.37602558755,8.9245,8.9343,8.8951,8.8951,80656.376
2005-04-14 09:35:00,18.12,18.18,18.09,18.18,215269.08635794744,8.8951,8.9245,8.8803,8.9245,215269.0864
2005-04-14 09:40:00,18.17,18.19,18.12,18.19,211653.45570852456,8.9196,8.9294,8.8951,8.9294,211653.4557
2005-04-14 09:45:00,18.19,18.21,18.16,18.2,50896.95452649145,8.9294,8.9392,8.9147,8.9343,50896.9545
2005-04-14 09:50:00,18.2,18.2,18.16,18.18,46725.07300792658,8.9343,8.9343,8.9147,8.9245,46725.073
2005-04-14 09:55:00,18.18,18.29,18.18,18.25,56459.46321791128,8.9245,8.9785,8.9245,8.9589,56459.4632
2005-04-14 10:00:00,18.24,18.29,18.22,18.28,32540.67584480601,8.954,8.9785,8.9442,8.9736,32540.6758
2005-04-14 10:05:00,18.27,18.29,18.23,18.23,165206.508135169,8.9687,8.9785,8.9491,8.9491,165206.5081
2005-04-14 10:10:00,18.23,18.23,18.2,18.21,27256.29258795717,8.9491,8.9491,8.9343,8.9392,27256.2926
2005-04-14 10:15:00,18.21,18.23,18.16,18.16,98456.403838131,8.9392,8.9491,8.9147,8.9147,98456.4038
2005-04-14 10:20:00,18.17,18.21,18.17,18.19,111250.1738283966,8.9196,8.9392,8.9196,8.9294,111250.1738
2005-04-14 10:25:00,18.19,18.21,18.18,18.19,107078.29230983174,8.9294,8.9392,8.9245,8.9294,107078.2923
2005-04-14 10:30:00,18.19,18.19,18.14,18.16,75928.24363788069,8.9294,8.9294,8.9049,8.9147,75928.2436
2005-04-14 10:35:00,18.18,18.21,18.18,18.21,48393.82561535253,8.9245,8.9392,8.9245,8.9392,48393.8256
2005-04-14 10:40:00,18.21,18.21,18.21,18.21,33653.17758308998,8.9392,8.9392,8.9392,8.9392,33653.1776
2005-04-14 10:45:00,18.21,18.22,18.19,18.22,110972.04839382562,8.9392,8.9442,8.9294,8.9442,110972.0484
2005-04-14 10:50:00,18.22,18.24,18.22,18.23,39493.8117090808,8.9442,8.954,8.9442,8.9491,39493.8117
2005-04-14 10:55:00,18.23,18.25,18.23,18.25,174106.5220414407,8.9491,8.9589,8.9491,8.9589,174106.522
2005-04-14 11:00:00,18.24,18.25,18.23,18.23,48115.70018078154,8.954,8.9589,8.9491,8.9491,48115.7002
2005-04-14 11:05:00,18.23,18.27,18.23,18.27,118759.56056181338,8.9491,8.9687,8.9491,8.9687,118759.5606
2005-04-14 11:10:00,18.27,18.27,18.24,18.24,18078.15324711445,8.9687,8.9687,8.954,8.954,18078.1532
2005-04-14 11:15:00,18.24,18.24,18.22,18.23,22528.16020025032,8.954,8.954,8.9442,8.9491,22528.1602
2005-04-14 11:20:00,18.23,18.24,18.23,18.24,31984.424975664027,8.9491,8.954,8.9491,8.954,31984.425
2005-04-14 11:25:00,18.24,18.25,18.24,18.25,20303.156723682383,8.954,8.9589,8.954,8.9589,20303.1567
2005-04-14 11:30:00,18.25,18.25,18.24,18.25,176331.52551800862,8.9589,8.9589,8.954,8.9589,176331.5255
2005-04-14 11:35:00,18.25,18.29,18.25,18.27,87887.63732443332,8.9589,8.9785,8.9589,8.9687,87887.6373
2005-04-14 11:40:00,18.27,18.27,18.25,18.25,21415.658461966348,8.9687,8.9687,8.9589,8.9589,21415.6585
2005-04-14 11:45:00,18.25,18.27,18.25,18.25,16965.651508830484,8.9589,8.9687,8.9589,8.9589,16965.6515
2005-04-14 11:50:00,18.25,18.25,18.24,18.24,31706.299541093034,8.9589,8.9589,8.954,8.954,31706.2995
2005-04-14 11:55:00,18.24,18.24,18.23,18.24,24475.03824224725,8.954,8.954,8.9491,8.954,24475.0382
2005-04-14 12:00:00,18.24,18.24,18.22,18.24,27534.418022528163,8.954,8.954,8.9442,8.954,27534.418
2005-04-14 12:05:00,18.24,18.25,18.23,18.24,4171.881518564873,8.954,8.9589,8.9491,8.954,4171.8815
2005-04-14 12:10:00,18.25,18.26,18.25,18.25,35600.05562508692,8.9589,8.9638,8.9589,8.9589,35600.0556
2005-04-14 12:15:00,18.25,18.25,18.25,18.25,23918.78737310527,8.9589,8.9589,8.9589,8.9589,23918.7874
2005-04-14 12:20:00,18.25,18.25,18.23,18.23,30315.67236823808,8.9589,8.9589,8.9491,8.9491,30315.6724
2005-04-14 12:25:00,18.23,18.23,18.23,18.23,31150.04867195105,8.9491,8.9491,8.9491,8.9491,31150.0487
2005-04-14 12:30:00,18.24,18.27,18.23,18.27,79265.74885273259,8.954,8.9687,8.9491,8.9687,79265.7489
2005-04-14 12:35:00,18.27,18.27,18.25,18.25,14740.648032262552,8.9687,8.9687,8.9589,8.9589,14740.648
2005-04-14 12:40:00,18.25,18.25,18.22,18.23,24475.03824224725,8.9589,8.9589,8.9442,8.9491,24475.0382
2005-04-14 12:45:00,18.23,18.23,18.21,18.22,37268.80823251286,8.9491,8.9491,8.9392,8.9442,37268.8082
2005-04-14 12:50:00,18.23,18.23,18.2,18.21,15853.149770546515,8.9491,8.9491,8.9343,8.9392,15853.1498
2005-04-14 12:55:00,18.21,18.23,18.2,18.23,25865.66541510221,8.9392,8.9491,8.9343,8.9491,25865.6654
2005-04-14 13:00:00,18.23,18.24,18.22,18.22,8621.888471700739,8.9491,8.954,8.9442,8.9442,8621.8885
2005-04-14 13:05:00,18.22,18.23,18.22,18.23,13350.020859407594,8.9442,8.9491,8.9442,8.9491,13350.0209
2005-04-14 13:10:00,18.22,18.22,18.2,18.2,14740.648032262552,8.9442,8.9442,8.9343,8.9343,14740.648
2005-04-14 13:15:00,18.2,18.2,18.17,18.17,26421.916284244195,8.9343,8.9343,8.9196,8.9196,26421.9163
2005-04-14 13:20:00,18.17,18.17,18.16,18.17,14740.648032262552,8.9196,8.9196,8.9147,8.9196,14740.648
2005-04-14 13:25:00,18.17,18.19,18.16,18.18,27256.29258795717,8.9196,8.9294,8.9147,8.9245,27256.2926
2005-04-14 13:30:00,18.18,18.19,18.17,18.18,87053.26102072035,8.9245,8.9294,8.9196,8.9245,87053.261
2005-04-14 13:35:00,18.18,18.22,18.17,18.21,103462.66166040883,8.9245,8.9442,8.9196,8.9392,103462.6617
2005-04-14 13:40:00,18.21,18.21,18.18,18.2,28646.91976081213,8.9392,8.9392,8.9245,8.9343,28646.9198
2005-04-14 13:45:00,18.2,18.21,18.19,18.21,38103.18453622584,8.9343,8.9392,8.9294,8.9392,38103.1845
2005-04-14 13:50:00,18.2,18.2,18.18,18.18,29481.296064525104,8.9343,8.9343,8.9245,8.9245,29481.2961
2005-04-14 13:55:00,18.18,18.24,18.18,18.22,89834.51536643026,8.9245,8.954,8.9245,8.9442,89834.5154
2005-04-14 14:00:00,18.21,18.21,18.19,18.19,40328.18801279378,8.9392,8.9392,8.9294,8.9294,40328.188
2005-04-14 14:05:00,18.19,18.22,18.19,18.22,47281.32387706856,8.9294,8.9442,8.9294,8.9442,47281.3239
2005-04-14 14:10:00,18.22,18.25,18.19,18.24,53956.33430677236,8.9442,8.9589,8.9294,8.954,53956.3343
2005-04-14 14:15:00,18.25,18.27,18.23,18.27,124600.1946878042,8.9589,8.9687,8.9491,8.9687,124600.1947
2005-04-14 14:20:00,18.27,18.27,18.24,18.25,131553.330552079,8.9687,8.9687,8.954,8.9589,131553.3306
2005-04-14 14:25:00,18.24,18.28,18.24,18.28,34209.42845223196,8.954,8.9736,8.954,8.9736,34209.4285
2005-04-14 14:30:00,18.27,18.27,18.24,18.24,48115.70018078154,8.9687,8.9687,8.954,8.954,48115.7002
2005-04-14 14:35:00,18.24,18.25,18.24,18.25,57015.71408705327,8.954,8.9589,8.954,8.9589,57015.7141
2005-04-14 14:40:00,18.26,18.26,18.24,18.25,39771.93714365179,8.9638,8.9638,8.954,8.9589,39771.9371
2005-04-14 14:45:00,18.25,18.28,18.25,18.28,35600.05562508692,8.9589,8.9736,8.9589,8.9736,35600.0556
2005-04-14 14:50:00,18.28,18.29,18.27,18.28,43665.69322764567,8.9736,8.9785,8.9687,8.9736,43665.6932
2005-04-14 14:55:00,18.28,18.29,18.25,18.28,53678.208872201365,8.9736,8.9785,8.9589,8.9736,53678.2089
2005-04-14 15:00:00,18.27,18.28,18.25,18.25,39493.8117090808,8.9687,8.9736,8.9589,8.9589,39493.8117
2005-04-14 15:05:00,18.25,18.27,18.25,18.27,178556.52899457657,8.9589,8.9687,8.9589,8.9687,178556.529
2005-04-14 15:10:00,18.26,18.27,18.25,18.27,72868.86385759979,8.9638,8.9687,8.9589,8.9687,72868.8639
2005-04-14 15:15:00,18.27,18.29,18.26,18.28,113197.05187039357,8.9687,8.9785,8.9638,8.9736,113197.0519
2005-04-14 15:20:00,18.28,18.28,18.25,18.26,52565.7071339174,8.9736,8.9736,8.9589,8.9638,52565.7071
2005-04-14 15:25:00,18.26,18.26,18.25,18.26,37825.05910165485,8.9638,8.9638,8.9589,8.9638,37825.0591
2005-04-14 15:30:00,18.26,18.27,18.25,18.25,89000.1390627173,8.9638,8.9687,8.9589,8.9589,89000.1391
2005-04-14 15:35:00,18.25,18.27,18.25,18.26,89000.1390627173,8.9589,8.9687,8.9589,8.9638,89000.1391
2005-04-14 15:40:00,18.26,18.26,18.23,18.23,85662.63384786539,8.9638,8.9638,8.9491,8.9491,85662.6338
2005-04-14 15:45:00,18.23,18.23,18.21,18.22,68140.73146989293,8.9491,8.9491,8.9392,8.9442,68140.7315
2005-04-14 15:50:00,18.22,18.22,18.19,18.2,53121.958003059386,8.9442,8.9442,8.9294,8.9343,53121.958
2005-04-14 15:55:00,18.2,18.21,18.19,18.2,102350.15992212488,8.9343,8.9392,8.9294,8.9343,102350.1599
2005-04-15 09:30:00,18.12,18.17,18.09,18.09,154359.6161869003,8.8951,8.9196,8.8803,8.8803,154359.6162
2005-04-15 09:35:00,18.09,18.14,18.05,18.07,68418.85690446392,8.8803,8.9049,8.8607,8.8705,68418.8569
2005-04-15 09:40:00,18.07,18.07,18.03,18.04,141565.8461966347,8.8705,8.8705,8.8509,8.8558,141565.8462
2005-04-15 09:45:00,18.03,18.07,18.0,18.07,90390.76623557226,8.8509,8.8705,8.8362,8.8705,90390.7662
2005-04-15 09:50:00,18.07,18.09,18.06,18.07,82881.37950215548,8.8705,8.8803,8.8656,8.8705,82881.3795
2005-04-15 09:55:00,18.06,18.07,17.98,18.01,162147.12835488806,8.8656,8.8705,8.8263,8.8411,162147.1284
2005-04-15 10:00:00,18.01,18.11,18.01,18.06,87887.63732443332,8.8411,8.8902,8.8411,8.8656,87887.6373
2005-04-15 10:05:00,18.06,18.09,18.06,18.07,51175.079961062445,8.8656,8.8803,8.8656,8.8705,51175.08
2005-04-15 10:10:00,18.07,18.07,17.98,18.05,86497.01015157838,8.8705,8.8705,8.8263,8.8607,86497.0102
2005-04-15 10:15:00,18.05,18.12,18.05,18.09,59240.7175636212,8.8607,8.8951,8.8607,8.8803,59240.7176
2005-04-15 10:20:00,18.09,18.11,18.05,18.11,53956.33430677236,8.8803,8.8902,8.8607,8.8902,53956.3343
2005-04-15 10:25:00,18.09,18.14,18.05,18.08,71200.11125017384,8.8803,8.9049,8.8607,8.8754,71200.1113
2005-04-15 10:30:00,18.07,18.12,18.01,18.05,91225.14253928524,8.8705,8.8951,8.8411,8.8607,91225.1425
2005-04-15 10:35:00,18.06,18.08,18.02,18.03,48671.95104992352,8.8656,8.8754,8.846,8.8509,48671.951
2005-04-15 10:40:00,18.03,18.1,18.03,18.07,99012.654707273,8.8509,8.8852,8.8509,8.8705,99012.6547
2005-04-15 10:45:00,18.08,18.13,18.06,18.08,76762.61994159367,8.8754,8.9,8.8656,8.8754,76762.6199
2005-04-15 10:50:00,18.08,18.1,18.07,18.07,55346.96147962732,8.8754,8.8852,8.8705,8.8705,55346.9615
2005-04-15 10:55:00,18.07,18.1,18.07,18.07,39493.8117090808,8.8705,8.8852,8.8705,8.8705,39493.8117
2005-04-15 11:00:00,18.07,18.1,18.05,18.06,78153.24711444862,8.8705,8.8852,8.8607,8.8656,78153.2471
2005-04-15 11:05:00,18.07,18.1,18.06,18.07,63412.59908218607,8.8705,8.8852,8.8656,8.8705,63412.5991
2005-04-15 11:10:00,18.07,18.1,18.07,18.07,60353.21930190516,8.8705,8.8852,8.8705,8.8705,60353.2193
2005-04-15 11:15:00,18.07,18.1,18.07,18.08,63690.724516757065,8.8705,8.8852,8.8705,8.8754,63690.7245
2005-04-15 11:20:00,18.09,18.11,18.09,18.1,35043.80475594493,8.8803,8.8902,8.8803,8.8852,35043.8048
2005-04-15 11:25:00,18.1,18.18,18.1,18.18,48950.07648449451,8.8852,8.9245,8.8852,8.9245,48950.0765
2005-04-15 11:30:00,18.16,18.17,18.14,18.16,15018.773466833543,8.9147,8.9196,8.9049,8.9147,15018.7735
2005-04-15 11:35:00,18.16,18.17,18.13,18.16,40050.06257822278,8.9147,8.9196,8.9,8.9147,40050.0626
2005-04-15 11:40:00,18.17,18.22,18.16,18.21,42553.19148936171,8.9196,8.9442,8.9147,8.9392,42553.1915
2005-04-15 11:45:00,18.21,18.23,18.2,18.2,24475.03824224725,8.9392,8.9491,8.9343,8.9343,24475.0382
2005-04-15 11:50:00,18.21,18.26,18.2,18.22,59518.84299819219,8.9392,8.9638,8.9343,8.9442,59518.843
2005-04-15 11:55:00,18.22,18.25,18.21,18.23,32262.550410235017,8.9442,8.9589,8.9392,8.9491,32262.5504
2005-04-15 12:00:00,18.23,18.23,18.19,18.23,28090.668891670142,8.9491,8.9491,8.9294,8.9491,28090.6689
2005-04-15 12:05:00,18.22,18.24,18.22,18.24,25031.28911138924,8.9442,8.954,8.9442,8.954,25031.2891
2005-04-15 12:10:00,18.24,18.24,18.2,18.2,23084.4110693923,8.954,8.954,8.9343,8.9343,23084.4111
2005-04-15 12:15:00,18.2,18.2,18.14,18.16,52843.83256848839,8.9343,8.9343,8.9049,8.9147,52843.8326
2005-04-15 12:20:00,18.16,18.19,18.15,18.15,18912.529550827425,8.9147,8.9294,8.9098,8.9098,18912.5296
2005-04-15 12:25:00,18.16,18.18,18.15,18.15,69809.48407731888,8.9147,8.9245,8.9098,8.9098,69809.4841
2005-04-15 12:30:00,18.16,18.18,18.13,18.13,100125.15644555696,8.9147,8.9245,8.9,8.9,100125.1564
2005-04-15 12:35:00,18.14,18.17,18.14,18.16,27256.29258795717,8.9049,8.9196,8.9049,8.9147,27256.2926
2005-04-15 12:40:00,18.16,18.17,18.16,18.17,15296.898901404536,8.9147,8.9196,8.9147,8.9196,15296.8989
2005-04-15 12:45:00,18.16,18.17,18.16,18.16,17800.02781254346,8.9147,8.9196,8.9147,8.9147,17800.0278
2005-04-15 12:50:00,18.16,18.16,18.14,18.14,107356.41774440272,8.9147,8.9147,8.9049,8.9049,107356.4177
2005-04-15 12:55:00,18.13,18.14,18.11,18.12,72312.6129884578,8.9,8.9049,8.8902,8.8951,72312.613
2005-04-15 13:00:00,18.12,18.16,18.12,18.15,54234.45974134335,8.8951,8.9147,8.8951,8.9098,54234.4597
2005-04-15 13:05:00,18.15,18.15,18.12,18.15,25309.41454596023,8.9098,8.9098,8.8951,8.9098,25309.4145
2005-04-15 13:10:00,18.15,18.18,18.15,18.15,41440.68975107774,8.9098,8.9245,8.9098,8.9098,41440.6898
2005-04-15 13:15:00,18.15,18.16,18.13,18.14,13071.895424836604,8.9098,8.9147,8.9,8.9049,13071.8954
2005-04-15 13:20:00,18.14,18.15,18.12,18.15,28925.04519538312,8.9049,8.9098,8.8951,8.9098,28925.0452
2005-04-15 13:25:00,18.16,18.18,18.16,18.16,41162.564316506745,8.9147,8.9245,8.9147,8.9147,41162.5643
2005-04-15 13:30:00,18.15,18.18,18.15,18.18,16409.4006396885,8.9098,8.9245,8.9098,8.9245,16409.4006
2005-04-15 13:35:00,18.18,18.19,18.13,18.14,35600.05562508692,8.9245,8.9294,8.9,8.9049,35600.0556
2005-04-15 13:40:00,18.15,18.15,18.14,18.14,14462.52259769156,8.9098,8.9098,8.9049,8.9049,14462.5226
2005-04-15 13:45:00,18.14,18.14,18.13,18.14,16687.52607425949,8.9049,8.9049,8.9,8.9049,16687.5261
2005-04-15 13:50:00,18.15,18.16,18.14,18.16,85662.63384786539,8.9098,8.9147,8.9049,8.9147,85662.6338
2005-04-15 13:55:00,18.16,18.16,18.15,18.16,64246.97538589904,8.9147,8.9147,8.9098,8.9147,64246.9754
2005-04-15 14:00:00,18.15,18.17,18.15,18.16,35878.18105965791,8.9098,8.9196,8.9098,8.9147,35878.1811
2005-04-15 14:05:00,18.16,18.18,18.16,18.16,22528.16020025032,8.9147,8.9245,8.9147,8.9147,22528.1602
2005-04-15 14:10:00,18.16,18.16,18.15,18.16,60631.34473647615,8.9147,8.9147,8.9098,8.9147,60631.3447
2005-04-15 14:15:00,18.16,18.21,18.16,18.21,34765.679321373944,8.9147,8.9392,8.9147,8.9392,34765.6793
2005-04-15 14:20:00,18.21,18.24,18.19,18.2,58684.46669447921,8.9392,8.954,8.9294,8.9343,58684.4667
2005-04-15 14:25:00,18.18,18.19,18.17,18.17,78431.37254901961,8.9245,8.9294,8.9196,8.9196,78431.3725
2005-04-15 14:30:00,18.17,18.18,18.14,18.18,67306.35516617996,8.9196,8.9245,8.9049,8.9245,67306.3552
2005-04-15 14:35:00,18.18,18.18,18.14,18.17,56459.46321791128,8.9245,8.9245,8.9049,8.9196,56459.4632
2005-04-15 14:40:00,18.17,18.17,18.15,18.15,19190.65498539841,8.9196,8.9196,8.9098,8.9098,19190.655
2005-04-15 14:45:00,18.16,18.18,18.15,18.15,27812.54345709916,8.9147,8.9245,8.9098,8.9098,27812.5435
2005-04-15 14:50:00,18.15,18.15,18.12,18.12,29203.17062995411,8.9098,8.9098,8.8951,8.8951,29203.1706
2005-04-15 14:55:00,18.12,18.14,18.11,18.14,36712.557363370885,8.8951,8.9049,8.8902,8.9049,36712.5574
2005-04-15 15:00:00,18.15,18.15,18.12,18.12,37268.80823251286,8.9098,8.9098,8.8951,8.8951,37268.8082
2005-04-15 15:05:00,18.12,18.13,18.1,18.12,47837.57474621054,8.8951,8.9,8.8852,8.8951,47837.5747
2005-04-15 15:10:00,18.11,18.14,18.11,18.12,53956.33430677236,8.8902,8.9049,8.8902,8.8951,53956.3343
2005-04-15 15:15:00,18.12,18.14,18.12,18.14,42275.06605479072,8.8951,8.9049,8.8951,8.9049,42275.0661
2005-04-15 15:20:00,18.14,18.16,18.13,18.16,154081.49075232932,8.9049,8.9147,8.9,8.9147,154081.4908
2005-04-15 15:25:00,18.16,18.16,18.14,18.14,79265.74885273259,8.9147,8.9147,8.9049,8.9049,79265.7489
2005-04-15 15:30:00,18.14,18.17,18.14,18.15,57571.96495619525,8.9049,8.9196,8.9049,8.9098,57571.965
2005-04-15 15:35:00,18.15,18.16,18.09,18.1,181337.7833402865,8.9098,8.9147,8.8803,8.8852,181337.7833
2005-04-15 15:40:00,18.1,18.1,18.07,18.08,82047.0031984425,8.8852,8.8852,8.8705,8.8754,82047.0032
2005-04-15 15:45:00,18.07,18.07,18.03,18.05,89834.51536643026,8.8705,8.8705,8.8509,8.8607,89834.5154
2005-04-15 15:50:00,18.05,18.07,18.04,18.06,147962.7311917675,8.8607,8.8705,8.8558,8.8656,147962.7312
2005-04-15 15:55:00,18.06,18.06,18.02,18.02,118203.3096926714,8.8656,8.8656,8.846,8.846,118203.3097
2005-04-18 09:30:00,18.04,18.04,17.97,17.98,114031.42817410654,8.8558,8.8558,8.8214,8.8263,114031.4282
2005-04-18 09:35:00,17.98,18.02,17.96,17.98,70087.60951188987,8.8263,8.846,8.8165,8.8263,70087.6095
2005-04-18 09:40:00,17.98,17.98,17.91,17.91,77040.74537616466,8.8263,8.8263,8.792,8.792,77040.7454
2005-04-18 09:45:00,17.92,17.92,17.8,17.82,120428.31316923934,8.7969,8.7969,8.738,8.7478,120428.3132
2005-04-18 09:50:00,17.95,17.95,17.82,17.82,77596.99624530664,8.8116,8.8116,8.7478,8.7478,77596.9962
2005-04-18 09:55:00,17.83,17.89,17.83,17.84,44500.06953135865,8.7527,8.7822,8.7527,8.7576,44500.0695
2005-04-18 10:00:00,17.84,17.98,17.83,17.88,130440.82881379504,8.7576,8.8263,8.7527,8.7773,130440.8288
2005-04-18 10:05:00,17.88,17.95,17.88,17.94,68696.9823390349,8.7773,8.8116,8.7773,8.8067,68696.9823
2005-04-18 10:10:00,17.95,18.01,17.91,17.93,49506.327353636494,8.8116,8.8411,8.792,8.8018,49506.3274
2005-04-18 10:15:00,17.92,17.93,17.89,17.92,36434.431928799895,8.7969,8.8018,8.7822,8.7969,36434.4319
2005-04-18 10:20:00,17.93,17.96,17.92,17.96,20859.40759282437,8.8018,8.8165,8.7969,8.8165,20859.4076
2005-04-18 10:25:00,17.95,17.95,17.88,17.89,42831.316923932696,8.8116,8.8116,8.7773,8.7822,42831.3169
2005-04-18 10:30:00,17.89,17.92,17.89,17.89,22806.285634821303,8.7822,8.7969,8.7822,8.7822,22806.2856
2005-04-18 10:35:00,17.89,17.89,17.83,17.88,64525.100820470034,8.7822,8.7822,8.7527,8.7773,64525.1008
2005-04-18 10:40:00,17.86,17.89,17.82,17.83,52287.58169934641,8.7674,8.7822,8.7478,8.7527,52287.5817
2005-04-18 10:45:00,17.83,17.87,17.82,17.87,55068.83604505633,8.7527,8.7723,8.7478,8.7723,55068.836
2005-04-18 10:50:00,17.87,17.88,17.83,17.84,36712.557363370885,8.7723,8.7773,8.7527,8.7576,36712.5574
2005-04-18 10:55:00,17.84,17.9,17.84,17.89,30315.67236823808,8.7576,8.7871,8.7576,8.7822,30315.6724
2005-04-18 11:00:00,17.89,17.91,17.89,17.89,29481.296064525104,8.7822,8.792,8.7822,8.7822,29481.2961
2005-04-18 11:05:00,17.89,17.89,17.8,17.8,43665.69322764567,8.7822,8.7822,8.738,8.738,43665.6932
2005-04-18 11:10:00,17.8,17.8,17.78,17.79,67862.60603532194,8.738,8.738,8.7282,8.7331,67862.606
2005-04-18 11:15:00,17.78,17.82,17.78,17.8,73703.24016131276,8.7282,8.7478,8.7282,8.738,73703.2402
2005-04-18 11:20:00,17.8,17.82,17.8,17.81,57571.96495619525,8.738,8.7478,8.738,8.7429,57571.965
2005-04-18 11:25:00,17.81,17.81,17.79,17.8,45890.6967042136,8.7429,8.7429,8.7331,8.738,45890.6967
2005-04-18 11:30:00,17.8,17.82,17.8,17.81,51731.33083020442,8.738,8.7478,8.738,8.7429,51731.3308
2005-04-18 11:35:00,17.8,17.8,17.77,17.78,48393.82561535253,8.738,8.738,8.7233,8.7282,48393.8256
2005-04-18 11:40:00,17.78,17.79,17.78,17.78,50896.95452649145,8.7282,8.7331,8.7282,8.7282,50896.9545
2005-04-18 11:45:00,17.78,17.79,17.75,17.75,110137.67209011264,8.7282,8.7331,8.7134,8.7134,110137.6721
2005-04-18 11:50:00,17.76,17.78,17.75,17.78,65359.47712418301,8.7183,8.7282,8.7134,8.7282,65359.4771
2005-04-18 11:55:00,17.78,17.83,17.78,17.82,26143.790849673205,8.7282,8.7527,8.7282,8.7478,26143.7908
2005-04-18 12:00:00,17.82,17.82,17.79,17.8,40050.06257822278,8.7478,8.7478,8.7331,8.738,40050.0626
2005-04-18 12:05:00,17.8,17.84,17.8,17.84,34209.42845223196,8.738,8.7576,8.738,8.7576,34209.4285
2005-04-18 12:10:00,17.84,17.84,17.83,17.84,16131.275205117508,8.7576,8.7576,8.7527,8.7576,16131.2752
2005-04-18 12:15:00,17.83,17.85,17.83,17.83,33931.30301766097,8.7527,8.7625,8.7527,8.7527,33931.303
2005-04-18 12:20:00,17.83,17.84,17.82,17.83,45890.6967042136,8.7527,8.7576,8.7478,8.7527,45890.6967
2005-04-18 12:25:00,17.84,17.84,17.8,17.8,17800.02781254346,8.7576,8.7576,8.738,8.738,17800.0278
2005-04-18 12:30:00,17.8,17.82,17.8,17.82,26143.790849673205,8.738,8.7478,8.738,8.7478,26143.7908
2005-04-18 12:35:00,17.81,17.88,17.8,17.87,39771.93714365179,8.7429,8.7773,8.738,8.7723,39771.9371
2005-04-18 12:40:00,17.87,17.87,17.85,17.86,44221.94409678766,8.7723,8.7723,8.7625,8.7674,44221.9441
2005-04-18 12:45:00,17.86,17.88,17.85,17.86,21137.53302739536,8.7674,8.7773,8.7625,8.7674,21137.533
2005-04-18 12:50:00,17.86,17.89,17.85,17.89,26421.916284244195,8.7674,8.7822,8.7625,8.7822,26421.9163
2005-04-18 12:55:00,17.91,17.96,17.91,17.96,62856.34821304409,8.792,8.8165,8.792,8.8165,62856.3482
2005-04-18 13:00:00,17.95,17.95,17.93,17.95,58406.34125990822,8.8116,8.8116,8.8018,8.8116,58406.3413
2005-04-18 13:05:00,17.95,17.97,17.94,17.95,34765.679321373944,8.8116,8.8214,8.8067,8.8116,34765.6793
2005-04-18 13:10:00,17.96,17.96,17.91,17.93,36990.682797941874,8.8165,8.8165,8.792,8.8018,36990.6828
2005-04-18 13:15:00,17.92,17.92,17.88,17.88,32818.801279377,8.7969,8.7969,8.7773,8.7773,32818.8013
2005-04-18 13:20:00,17.88,17.91,17.86,17.91,41718.81518564873,8.7773,8.792,8.7674,8.792,41718.8152
2005-04-18 13:25:00,17.9,17.93,17.9,17.93,16409.4006396885,8.7871,8.8018,8.7871,8.8018,16409.4006
2005-04-18 13:30:00,17.93,17.95,17.92,17.95,29759.421499096094,8.8018,8.8116,8.7969,8.8116,29759.4215
2005-04-18 13:35:00,17.95,17.95,17.91,17.92,28925.04519538312,8.8116,8.8116,8.792,8.7969,28925.0452
2005-04-18 13:40:00,17.92,17.93,17.91,17.93,23362.53650396329,8.7969,8.8018,8.792,8.8018,23362.5365
2005-04-18 13:45:00,17.93,17.93,17.92,17.93,10846.89194826867,8.8018,8.8018,8.7969,8.8018,10846.8919
2005-04-18 13:50:00,17.92,17.93,17.92,17.93,11681.268251981644,8.7969,8.8018,8.7969,8.8018,11681.2683
2005-04-18 13:55:00,17.92,17.94,17.92,17.93,24196.912807676264,8.7969,8.8067,8.7969,8.8018,24196.9128
2005-04-18 14:00:00,17.93,17.94,17.92,17.94,29759.421499096094,8.8018,8.8067,8.7969,8.8067,29759.4215
2005-04-18 14:05:00,17.94,17.97,17.94,17.96,28646.91976081213,8.8067,8.8214,8.8067,8.8165,28646.9198
2005-04-18 14:10:00,17.96,17.96,17.93,17.93,15853.149770546515,8.8165,8.8165,8.8018,8.8018,15853.1498
2005-04-18 14:15:00,17.93,17.94,17.91,17.91,26700.041718815188,8.8018,8.8067,8.792,8.792,26700.0417
2005-04-18 14:20:00,17.91,17.92,17.89,17.91,44778.19496592964,8.792,8.7969,8.7822,8.792,44778.195
2005-04-18 14:25:00,17.91,17.92,17.89,17.89,41162.564316506745,8.792,8.7969,8.7822,8.7822,41162.5643
2005-04-18 14:30:00,17.89,17.91,17.88,17.88,30037.546933667087,8.7822,8.792,8.7773,8.7773,30037.5469
2005-04-18 14:35:00,17.88,17.92,17.88,17.92,21415.658461966348,8.7773,8.7969,8.7773,8.7969,21415.6585
2005-04-18 14:40:00,17.92,17.93,17.88,17.88,21693.78389653734,8.7969,8.8018,8.7773,8.7773,21693.7839
2005-04-18 14:45:00,17.88,17.9,17.88,17.89,18356.27868168544,8.7773,8.7871,8.7773,8.7822,18356.2787
2005-04-18 14:50:00,17.89,17.93,17.89,17.91,35878.18105965791,8.7822,8.8018,8.7822,8.792,35878.1811
2005-04-18 14:55:00,17.91,17.93,17.9,17.93,32262.550410235017,8.792,8.8018,8.7871,8.8018,32262.5504
2005-04-18 15:00:00,17.92,17.95,17.92,17.94,31706.299541093034,8.7969,8.8116,8.7969,8.8067,31706.2995
2005-04-18 15:05:00,17.94,17.95,17.92,17.92,31150.04867195105,8.8067,8.8116,8.7969,8.7969,31150.0487
2005-04-18 15:10:00,17.92,17.93,17.91,17.92,53121.958003059386,8.7969,8.8018,8.792,8.7969,53121.958
2005-04-18 15:15:00,17.92,17.94,17.92,17.93,46725.07300792658,8.7969,8.8067,8.7969,8.8018,46725.073
2005-04-18 15:20:00,17.92,17.93,17.92,17.92,104297.03796412185,8.7969,8.8018,8.7969,8.7969,104297.038
2005-04-18 15:25:00,17.92,17.94,17.92,17.94,76484.49450702267,8.7969,8.8067,8.7969,8.8067,76484.4945
2005-04-18 15:30:00,17.94,17.97,17.93,17.95,64525.100820470034,8.8067,8.8214,8.8018,8.8116,64525.1008
2005-04-18 15:35:00,17.95,17.96,17.92,17.93,56737.58865248227,8.8116,8.8165,8.7969,8.8018,56737.5887
2005-04-18 15:40:00,17.93,17.93,17.91,17.92,105409.5397024058,8.8018,8.8018,8.792,8.7969,105409.5397
2005-04-18 15:45:00,17.92,17.94,17.92,17.94,33931.30301766097,8.7969,8.8067,8.7969,8.8067,33931.303
2005-04-18 15:50:00,17.93,17.95,17.91,17.92,67306.35516617996,8.8018,8.8116,8.792,8.7969,67306.3552
2005-04-18 15:55:00,17.92,17.92,17.91,17.91,76762.61994159367,8.7969,8.7969,8.792,8.792,76762.6199
2005-04-19 09:30:00,17.99,17.99,17.99,17.99,114031.42817410654,8.8313,8.8313,8.8313,8.8313,114031.4282
2005-04-19 09:35:00,17.97,18.02,17.97,17.99,51731.33083020442,8.8214,8.846,8.8214,8.8313,51731.3308
2005-04-19 09:40:00,17.99,18.02,17.98,18.01,54790.71061048533,8.8313,8.846,8.8263,8.8411,54790.7106
2005-04-19 09:45:00,18.01,18.07,18.0,18.02,84828.25754415242,8.8411,8.8705,8.8362,8.846,84828.2575
2005-04-19 09:50:00,18.02,18.05,18.02,18.05,70087.60951188987,8.846,8.8607,8.846,8.8607,70087.6095
2005-04-19 09:55:00,18.05,18.07,18.04,18.07,25865.66541510221,8.8607,8.8705,8.8558,8.8705,25865.6654
2005-04-19 10:00:00,18.07,18.07,18.06,18.07,23084.4110693923,8.8705,8.8705,8.8656,8.8705,23084.4111
2005-04-19 10:05:00,18.06,18.07,18.04,18.05,86497.01015157838,8.8656,8.8705,8.8558,8.8607,86497.0102
2005-04-19 10:10:00,18.05,18.08,18.04,18.05,52565.7071339174,8.8607,8.8754,8.8558,8.8607,52565.7071
2005-04-19 10:15:00,18.04,18.05,18.04,18.04,28925.04519538312,8.8558,8.8607,8.8558,8.8558,28925.0452
2005-04-19 10:20:00,18.04,18.1,18.04,18.09,55625.08691419831,8.8558,8.8852,8.8558,8.8803,55625.0869
2005-04-19 10:25:00,18.09,18.09,18.04,18.05,32818.801279377,8.8803,8.8803,8.8558,8.8607,32818.8013
2005-04-19 10:30:00,18.05,18.06,18.05,18.05,28925.04519538312,8.8607,8.8656,8.8607,8.8607,28925.0452
2005-04-19 10:35:00,18.05,18.05,18.03,18.04,49506.327353636494,8.8607,8.8607,8.8509,8.8558,49506.3274
2005-04-19 10:40:00,18.03,18.05,18.02,18.02,38103.18453622584,8.8509,8.8607,8.846,8.846,38103.1845
2005-04-19 10:45:00,18.02,18.03,17.98,18.01,104297.03796412185,8.846,8.8509,8.8263,8.8411,104297.038
2005-04-19 10:50:00,18.0,18.02,18.0,18.01,125990.82186065915,8.8362,8.846,8.8362,8.8411,125990.8219
2005-04-19 10:55:00,18.01,18.03,18.01,18.03,44500.06953135865,8.8411,8.8509,8.8411,8.8509,44500.0695
2005-04-19 11:00:00,18.02,18.02,17.97,17.98,81212.62689472953,8.846,8.846,8.8214,8.8263,81212.6269
2005-04-19 11:05:00,17.98,18.0,17.98,18.0,31984.424975664027,8.8263,8.8362,8.8263,8.8362,31984.425
2005-04-19 11:10:00,18.0,18.0,17.98,18.0,34209.42845223196,8.8362,8.8362,8.8263,8.8362,34209.4285
2005-04-19 11:15:00,18.0,18.03,17.99,18.01,39771.93714365179,8.8362,8.8509,8.8313,8.8411,39771.9371
2005-04-19 11:20:00,18.01,18.02,18.01,18.02,15853.149770546515,8.8411,8.846,8.8411,8.846,15853.1498
2005-04-19 11:25:00,18.02,18.03,18.01,18.02,18912.529550827425,8.846,8.8509,8.8411,8.846,18912.5296
2005-04-19 11:30:00,18.01,18.01,18.0,18.01,22806.285634821303,8.8411,8.8411,8.8362,8.8411,22806.2856
2005-04-19 11:35:00,18.01,18.01,17.99,18.0,21415.658461966348,8.8411,8.8411,8.8313,8.8362,21415.6585
2005-04-19 11:40:00,18.0,18.01,17.99,18.0,38381.30997079684,8.8362,8.8411,8.8313,8.8362,38381.31
2005-04-19 11:45:00,18.01,18.01,17.98,17.99,13628.146293978583,8.8411,8.8411,8.8263,8.8313,13628.1463
2005-04-19 11:50:00,17.99,18.03,17.99,18.03,31150.04867195105,8.8313,8.8509,8.8313,8.8509,31150.0487
2005-04-19 11:55:00,18.02,18.04,18.02,18.04,13628.146293978583,8.846,8.8558,8.846,8.8558,13628.1463
2005-04-19 12:00:00,18.04,18.05,18.03,18.03,24475.03824224725,8.8558,8.8607,8.8509,8.8509,24475.0382
2005-04-19 12:05:00,18.03,18.05,18.01,18.03,27534.418022528163,8.8509,8.8607,8.8411,8.8509,27534.418
2005-04-19 12:10:00,18.03,18.06,18.03,18.05,94006.39688499512,8.8509,8.8656,8.8509,8.8607,94006.3969
2005-04-19 12:15:00,18.05,18.09,18.05,18.07,35043.80475594493,8.8607,8.8803,8.8607,8.8705,35043.8048
2005-04-19 12:20:00,18.07,18.07,18.05,18.06,22806.285634821303,8.8705,8.8705,8.8607,8.8656,22806.2856
2005-04-19 12:25:00,18.06,18.06,18.04,18.05,25031.28911138924,8.8656,8.8656,8.8558,8.8607,25031.2891
2005-04-19 12:30:00,18.05,18.06,18.05,18.05,30315.67236823808,8.8607,8.8656,8.8607,8.8607,30315.6724
2005-04-19 12:35:00,18.05,18.07,18.05,18.06,15296.898901404536,8.8607,8.8705,8.8607,8.8656,15296.8989
2005-04-19 12:40:00,18.07,18.1,18.06,18.1,15853.149770546515,8.8705,8.8852,8.8656,8.8852,15853.1498
2005-04-19 12:45:00,18.1,18.12,18.1,18.11,36712.557363370885,8.8852,8.8951,8.8852,8.8902,36712.5574
2005-04-19 12:50:00,18.1,18.12,18.09,18.09,28925.04519538312,8.8852,8.8951,8.8803,8.8803,28925.0452
2005-04-19 12:55:00,18.09,18.09,18.06,18.07,31428.174106522045,8.8803,8.8803,8.8656,8.8705,31428.1741
2005-04-19 13:00:00,18.08,18.09,18.07,18.09,19190.65498539841,8.8754,8.8803,8.8705,8.8803,19190.655
2005-04-19 13:05:00,18.09,18.09,18.06,18.08,41996.94062021972,8.8803,8.8803,8.8656,8.8754,41996.9406
2005-04-19 13:10:00,18.08,18.09,18.08,18.08,8343.763037129745,8.8754,8.8803,8.8754,8.8754,8343.763
2005-04-19 13:15:00,18.07,18.07,18.03,18.04,101237.65818384092,8.8705,8.8705,8.8509,8.8558,101237.6582
2005-04-19 13:20:00,18.04,18.05,18.02,18.02,72312.6129884578,8.8558,8.8607,8.846,8.846,72312.613
2005-04-19 13:25:00,18.04,18.08,18.04,18.07,32818.801279377,8.8558,8.8754,8.8558,8.8705,32818.8013
2005-04-19 13:30:00,18.07,18.09,18.06,18.08,22250.034765679324,8.8705,8.8803,8.8656,8.8754,22250.0348
2005-04-19 13:35:00,18.09,18.09,18.06,18.06,19190.65498539841,8.8803,8.8803,8.8656,8.8656,19190.655
2005-04-19 13:40:00,18.06,18.08,18.06,18.07,107912.66861354472,8.8656,8.8754,8.8656,8.8705,107912.6686
2005-04-19 13:45:00,18.09,18.12,18.09,18.11,8621.888471700739,8.8803,8.8951,8.8803,8.8902,8621.8885
2005-04-19 13:50:00,18.12,18.12,18.09,18.11,12793.769990265611,8.8951,8.8951,8.8803,8.8902,12793.77
2005-04-19 13:55:00,18.11,18.12,18.09,18.11,22806.285634821303,8.8902,8.8951,8.8803,8.8902,22806.2856
2005-04-19 14:00:00,18.11,18.11,18.07,18.08,26978.16715338618,8.8902,8.8902,8.8705,8.8754,26978.1672
2005-04-19 14:05:00,18.08,18.1,18.08,18.09,18634.40411625643,8.8754,8.8852,8.8754,8.8803,18634.4041
2005-04-19 14:10:00,18.09,18.09,18.07,18.09,40050.06257822278,8.8803,8.8803,8.8705,8.8803,40050.0626
2005-04-19 14:15:00,18.08,18.1,18.08,18.09,46725.07300792658,8.8754,8.8852,8.8754,8.8803,46725.073
2005-04-19 14:20:00,18.09,18.12,18.09,18.09,26143.790849673205,8.8803,8.8951,8.8803,8.8803,26143.7908
2005-04-19 14:25:00,18.1,18.1,18.04,18.08,26143.790849673205,8.8852,8.8852,8.8558,8.8754,26143.7908
2005-04-19 14:30:00,18.08,18.09,18.08,18.08,30037.546933667087,8.8754,8.8803,8.8754,8.8754,30037.5469
2005-04-19 14:35:00,18.08,18.08,18.07,18.07,15018.773466833543,8.8754,8.8754,8.8705,8.8705,15018.7735
2005-04-19 14:40:00,18.07,18.07,18.04,18.05,48671.95104992352,8.8705,8.8705,8.8558,8.8607,48671.951
2005-04-19 14:45:00,18.05,18.07,18.05,18.07,28925.04519538312,8.8607,8.8705,8.8607,8.8705,28925.0452
2005-04-19 14:50:00,18.07,18.1,18.07,18.09,25309.41454596023,8.8705,8.8852,8.8705,8.8803,25309.4145
2005-04-19 14:55:00,18.09,18.1,18.08,18.09,12515.64455569462,8.8803,8.8852,8.8754,8.8803,12515.6446
2005-04-19 15:00:00,18.08,18.09,18.07,18.07,29759.421499096094,8.8754,8.8803,8.8705,8.8705,29759.4215
2005-04-19 15:05:00,18.07,18.07,18.05,18.06,43109.442358503686,8.8705,8.8705,8.8607,8.8656,43109.4424
2005-04-19 15:10:00,18.06,18.08,18.06,18.08,38937.560839938815,8.8656,8.8754,8.8656,8.8754,38937.5608
2005-04-19 15:15:00,18.08,18.1,18.07,18.08,58128.21582533723,8.8754,8.8852,8.8705,8.8754,58128.2158
2005-04-19 15:20:00,18.08,18.08,18.07,18.07,38937.560839938815,8.8754,8.8754,8.8705,8.8705,38937.5608
2005-04-19 15:25:00,18.07,18.08,18.06,18.08,41718.81518564873,8.8705,8.8754,8.8656,8.8754,41718.8152
2005-04-19 15:30:00,18.08,18.1,18.07,18.1,32540.67584480601,8.8754,8.8852,8.8705,8.8852,32540.6758
2005-04-19 15:35:00,18.1,18.1,18.08,18.08,35043.80475594493,8.8852,8.8852,8.8754,8.8754,35043.8048
2005-04-19 15:40:00,18.08,18.09,18.07,18.09,41162.564316506745,8.8754,8.8803,8.8705,8.8803,41162.5643
2005-04-19 15:45:00,18.09,18.1,18.08,18.09,47559.44931163955,8.8803,8.8852,8.8754,8.8803,47559.4493
2005-04-19 15:50:00,18.09,18.1,18.05,18.06,63134.47364761508,8.8803,8.8852,8.8607,8.8656,63134.4736
2005-04-19 15:55:00,18.06,18.07,18.05,18.07,49784.45278820748,8.8656,8.8705,8.8607,8.8705,49784.4528
2005-04-20 09:30:00,18.05,18.07,17.92,17.92,70643.86038103185,8.8607,8.8705,8.7969,8.7969,70643.8604
2005-04-20 09:35:00,17.92,17.98,17.91,17.93,44778.19496592964,8.7969,8.8263,8.792,8.8018,44778.195
2005-04-20 09:40:00,17.93,17.95,17.9,17.92,64803.22625504103,8.8018,8.8116,8.7871,8.7969,64803.2263
2005-04-20 09:45:00,17.91,17.91,17.85,17.9,59518.84299819219,8.792,8.792,8.7625,8.7871,59518.843
2005-04-20 09:50:00,17.89,17.9,17.84,17.84,59796.968432763184,8.7822,8.7871,8.7576,8.7576,59796.9684
2005-04-20 09:55:00,17.84,17.88,17.82,17.84,78709.49798359061,8.7576,8.7773,8.7478,8.7576,78709.498
2005-04-20 10:00:00,17.84,17.9,17.82,17.84,44500.06953135865,8.7576,8.7871,8.7478,8.7576,44500.0695
2005-04-20 10:05:00,17.84,17.86,17.83,17.86,29481.296064525104,8.7576,8.7674,8.7527,8.7674,29481.2961
2005-04-20 10:10:00,17.88,17.92,17.84,17.91,55068.83604505633,8.7773,8.7969,8.7576,8.792,55068.836
2005-04-20 10:15:00,17.91,17.92,17.86,17.89,45334.44583507162,8.792,8.7969,8.7674,8.7822,45334.4458
2005-04-20 10:20:00,17.9,17.91,17.8,17.8,53678.208872201365,8.7871,8.792,8.738,8.738,53678.2089
2005-04-20 10:25:00,17.79,17.88,17.79,17.88,50340.70365734947,8.7331,8.7773,8.7331,8.7773,50340.7037
2005-04-20 10:30:00,17.87,17.88,17.82,17.85,118203.3096926714,8.7723,8.7773,8.7478,8.7625,118203.3097
2005-04-20 10:35:00,17.85,17.88,17.82,17.82,45056.32040050063,8.7625,8.7773,8.7478,8.7478,45056.3204
2005-04-20 10:40:00,17.82,17.84,17.8,17.82,42831.316923932696,8.7478,8.7576,8.738,8.7478,42831.3169
2005-04-20 10:45:00,17.8,17.82,17.8,17.8,30037.546933667087,8.738,8.7478,8.738,8.738,30037.5469
2005-04-20 10:50:00,17.82,17.84,17.8,17.82,49784.45278820748,8.7478,8.7576,8.738,8.7478,49784.4528
2005-04-20 10:55:00,17.82,17.89,17.82,17.89,44500.06953135865,8.7478,8.7822,8.7478,8.7822,44500.0695
2005-04-20 11:00:00,17.88,17.93,17.88,17.92,43109.442358503686,8.7773,8.8018,8.7773,8.7969,43109.4424
2005-04-20 11:05:00,17.93,17.95,17.89,17.9,49228.20191906551,8.8018,8.8116,8.7822,8.7871,49228.2019
2005-04-20 11:10:00,17.9,17.92,17.9,17.92,15575.024335975526,8.7871,8.7969,8.7871,8.7969,15575.0243
2005-04-20 11:15:00,17.91,17.92,17.88,17.92,24196.912807676264,8.792,8.7969,8.7773,8.7969,24196.9128
2005-04-20 11:20:00,17.92,17.92,17.88,17.91,22528.16020025032,8.7969,8.7969,8.7773,8.792,22528.1602
2005-04-20 11:25:00,17.91,17.91,17.86,17.91,48950.07648449451,8.792,8.792,8.7674,8.792,48950.0765
2005-04-20 11:30:00,17.91,17.91,17.87,17.87,29481.296064525104,8.792,8.792,8.7723,8.7723,29481.2961
2005-04-20 11:35:00,17.88,17.88,17.83,17.86,31150.04867195105,8.7773,8.7773,8.7527,8.7674,31150.0487
2005-04-20 11:40:00,17.87,17.87,17.81,17.86,24196.912807676264,8.7723,8.7723,8.7429,8.7674,24196.9128
2005-04-20 11:45:00,17.88,17.88,17.81,17.82,28646.91976081213,8.7773,8.7773,8.7429,8.7478,28646.9198
2005-04-20 11:50:00,17.84,17.88,17.83,17.84,43665.69322764567,8.7576,8.7773,8.7527,8.7576,43665.6932
2005-04-20 11:55:00,17.85,17.87,17.83,17.86,122097.06577666527,8.7625,8.7723,8.7527,8.7674,122097.0658
2005-04-20 12:00:00,17.86,17.87,17.8,17.8,33931.30301766097,8.7674,8.7723,8.738,8.738,33931.303
2005-04-20 12:05:00,17.8,17.8,17.78,17.79,52287.58169934641,8.738,8.738,8.7282,8.7331,52287.5817
2005-04-20 12:10:00,17.81,17.83,17.81,17.83,41718.81518564873,8.7429,8.7527,8.7429,8.7527,41718.8152
2005-04-20 12:15:00,17.83,17.84,17.82,17.83,37268.80823251286,8.7527,8.7576,8.7478,8.7527,37268.8082
2005-04-20 12:20:00,17.83,17.87,17.82,17.85,32818.801279377,8.7527,8.7723,8.7478,8.7625,32818.8013
2005-04-20 12:25:00,17.85,17.87,17.82,17.83,45890.6967042136,8.7625,8.7723,8.7478,8.7527,45890.6967
2005-04-20 12:30:00,17.83,17.83,17.8,17.8,25865.66541510221,8.7527,8.7527,8.738,8.738,25865.6654
2005-04-20 12:35:00,17.82,17.82,17.75,17.75,35321.93019051592,8.7478,8.7478,8.7134,8.7134,35321.9302
2005-04-20 12:40:00,17.76,17.8,17.76,17.77,28925.04519538312,8.7183,8.738,8.7183,8.7233,28925.0452
2005-04-20 12:45:00,17.78,17.84,17.78,17.8,50618.82909192046,8.7282,8.7576,8.7282,8.738,50618.8291
2005-04-20 12:50:00,17.8,17.8,17.71,17.75,28090.668891670142,8.738,8.738,8.6938,8.7134,28090.6689
2005-04-20 12:55:00,17.74,17.74,17.71,17.73,20859.40759282437,8.7085,8.7085,8.6938,8.7036,20859.4076
2005-04-20 13:00:00,17.73,17.76,17.72,17.74,68140.73146989293,8.7036,8.7183,8.6987,8.7085,68140.7315
2005-04-20 13:05:00,17.74,17.74,17.72,17.74,118759.56056181338,8.7085,8.7085,8.6987,8.7085,118759.5606
2005-04-20 13:10:00,17.75,17.77,17.72,17.74,89000.1390627173,8.7134,8.7233,8.6987,8.7085,89000.1391
2005-04-20 13:15:00,17.74,17.78,17.74,17.77,159643.99944374914,8.7085,8.7282,8.7085,8.7233,159643.9994
2005-04-20 13:20:00,17.77,17.78,17.77,17.78,46446.94757335559,8.7233,8.7282,8.7233,8.7282,46446.9476
2005-04-20 13:25:00,17.78,17.81,17.78,17.8,39493.8117090808,8.7282,8.7429,8.7282,8.738,39493.8117
2005-04-20 13:30:00,17.8,17.91,17.8,17.8,103184.53622583786,8.738,8.792,8.738,8.738,103184.5362
2005-04-20 13:35:00,17.8,17.83,17.8,17.82,31984.424975664027,8.738,8.7527,8.738,8.7478,31984.425
2005-04-20 13:40:00,17.81,17.82,17.8,17.8,49228.20191906551,8.7429,8.7478,8.738,8.738,49228.2019
2005-04-20 13:45:00,17.8,17.82,17.8,17.8,27812.54345709916,8.738,8.7478,8.738,8.738,27812.5435
2005-04-20 13:50:00,17.8,17.8,17.78,17.78,25865.66541510221,8.738,8.738,8.7282,8.7282,25865.6654
2005-04-20 13:55:00,17.78,17.79,17.78,17.79,58962.59212905021,8.7282,8.7331,8.7282,8.7331,58962.5921
2005-04-20 14:00:00,17.78,17.83,17.78,17.81,92893.89514671118,8.7282,8.7527,8.7282,8.7429,92893.8951
2005-04-20 14:05:00,17.81,17.83,17.77,17.83,77875.12167987763,8.7429,8.7527,8.7233,8.7527,77875.1217
2005-04-20 14:10:00,17.82,17.84,17.8,17.82,104297.03796412185,8.7478,8.7576,8.738,8.7478,104297.038
2005-04-20 14:15:00,17.82,17.86,17.81,17.82,52843.83256848839,8.7478,8.7674,8.7429,8.7478,52843.8326
2005-04-20 14:20:00,17.82,17.84,17.82,17.83,55068.83604505633,8.7478,8.7576,8.7478,8.7527,55068.836
2005-04-20 14:25:00,17.83,17.84,17.82,17.82,57850.09039076624,8.7527,8.7576,8.7478,8.7478,57850.0904
2005-04-20 14:30:00,17.82,17.83,17.8,17.83,44778.19496592964,8.7478,8.7527,8.738,8.7527,44778.195
2005-04-20 14:35:00,17.83,17.85,17.83,17.84,32262.550410235017,8.7527,8.7625,8.7527,8.7576,32262.5504
2005-04-20 14:40:00,17.85,17.86,17.84,17.85,25865.66541510221,8.7625,8.7674,8.7576,8.7625,25865.6654
2005-04-20 14:45:00,17.86,17.87,17.85,17.86,55068.83604505633,8.7674,8.7723,8.7625,8.7674,55068.836
2005-04-20 14:50:00,17.85,17.86,17.84,17.85,318453.6225837853,8.7625,8.7674,8.7576,8.7625,318453.6226
2005-04-20 14:55:00,17.85,17.87,17.84,17.84,176887.77638715063,8.7625,8.7723,8.7576,8.7576,176887.7764
2005-04-20 15:00:00,17.84,17.86,17.82,17.82,62856.34821304409,8.7576,8.7674,8.7478,8.7478,62856.3482
2005-04-20 15:05:00,17.82,17.84,17.82,17.83,39493.8117090808,8.7478,8.7576,8.7478,8.7527,39493.8117
2005-04-20 15:10:00,17.83,17.84,17.8,17.8,33931.30301766097,8.7527,8.7576,8.738,8.738,33931.303
2005-04-20 15:15:00,17.8,17.81,17.79,17.81,78709.49798359061,8.738,8.7429,8.7331,8.7429,78709.498
2005-04-20 15:20:00,17.81,17.83,17.79,17.83,78987.6234181616,8.7429,8.7527,8.7331,8.7527,78987.6234
2005-04-20 15:25:00,17.82,17.84,17.82,17.82,110415.79752468364,8.7478,8.7576,8.7478,8.7478,110415.7975
2005-04-20 15:30:00,17.8,17.82,17.79,17.82,98734.529272702,8.738,8.7478,8.7331,8.7478,98734.5293
2005-04-20 15:35:00,17.82,17.82,17.77,17.79,68140.73146989293,8.7478,8.7478,8.7233,8.7331,68140.7315
2005-04-20 15:40:00,17.79,17.8,17.77,17.8,72590.73842302879,8.7331,8.738,8.7233,8.738,72590.7384
2005-04-20 15:45:00,17.8,17.8,17.77,17.8,75093.86733416772,8.738,8.738,8.7233,8.738,75093.8673
2005-04-20 15:50:00,17.79,17.8,17.75,17.76,95118.8986232791,8.7331,8.738,8.7134,8.7183,95118.8986
2005-04-20 15:55:00,17.76,17.76,17.72,17.73,122653.31664580728,8.7183,8.7183,8.6987,8.7036,122653.3166
2005-04-21 09:30:00,17.44,17.64,17.44,17.55,224725.3511333612,8.5613,8.6594,8.5613,8.6153,224725.3511
2005-04-21 09:35:00,17.55,17.58,17.45,17.47,498122.6533166458,8.6153,8.63,8.5662,8.576,498122.6533
2005-04-21 09:40:00,17.48,17.48,17.27,17.31,481157.00180781534,8.5809,8.5809,8.4778,8.4974,481157.0018
2005-04-21 09:45:00,17.31,17.31,17.1,17.11,300375.4693366709,8.4974,8.4974,8.3944,8.3993,300375.4693
2005-04-21 09:50:00,17.11,17.19,17.06,17.17,366291.1973299959,8.3993,8.4385,8.3747,8.4287,366291.1973
2005-04-21 09:55:00,17.16,17.51,17.16,17.26,559310.248922264,8.4238,8.5956,8.4238,8.4729,559310.2489
2005-04-21 10:00:00,17.26,17.26,17.15,17.15,335141.1486580448,8.4729,8.4729,8.4189,8.4189,335141.1487
2005-04-21 10:05:00,17.15,17.17,17.13,17.14,518703.9354748993,8.4189,8.4287,8.4091,8.414,518703.9355
2005-04-21 10:10:00,17.13,17.16,17.08,17.08,408844.3888193576,8.4091,8.4238,8.3845,8.3845,408844.3888
2005-04-21 10:15:00,17.08,17.11,17.06,17.08,233625.3650396329,8.3845,8.3993,8.3747,8.3845,233625.365
2005-04-21 10:20:00,17.08,17.11,17.07,17.08,309275.4832429426,8.3845,8.3993,8.3796,8.3845,309275.4832
2005-04-21 10:25:00,17.08,17.08,16.95,17.0,138228.3409817828,8.3845,8.3845,8.3207,8.3453,138228.341
2005-04-21 10:30:00,17.0,17.07,16.99,17.0,236128.4939507718,8.3453,8.3796,8.3404,8.3453,236128.494
2005-04-21 10:35:00,16.99,17.04,16.99,16.99,245306.63329161453,8.3404,8.3649,8.3404,8.3404,245306.6333
2005-04-21 10:40:00,16.99,16.99,16.91,16.92,203587.8181059658,8.3404,8.3404,8.3011,8.306,203587.8181
2005-04-21 10:45:00,16.92,16.93,16.78,16.78,421638.1588096232,8.306,8.3109,8.2373,8.2373,421638.1588
2005-04-21 10:50:00,16.86,16.92,16.78,16.91,427200.667501043,8.2765,8.306,8.2373,8.3011,427200.6675
2005-04-21 10:55:00,16.91,16.97,16.87,16.87,438047.5594493117,8.3011,8.3305,8.2814,8.2814,438047.5594
2005-04-21 11:00:00,16.87,16.9,16.85,16.9,203587.8181059658,8.2814,8.2962,8.2716,8.2962,203587.8181
2005-04-21 11:05:00,16.9,16.9,16.89,16.9,136003.33750521488,8.2962,8.2962,8.2913,8.2962,136003.3375
2005-04-21 11:10:00,16.9,16.93,16.87,16.92,218050.34070365736,8.2962,8.3109,8.2814,8.306,218050.3407
2005-04-21 11:15:00,16.92,16.92,16.89,16.9,90112.64080100124,8.306,8.306,8.2913,8.2962,90112.6408
2005-04-21 11:20:00,16.91,16.91,16.9,16.9,221944.09678765124,8.3011,8.3011,8.2962,8.2962,221944.0968
2005-04-21 11:25:00,16.9,16.9,16.89,16.9,142678.34793491865,8.2962,8.2962,8.2913,8.2962,142678.3479
2005-04-21 11:30:00,16.9,16.96,16.9,16.96,97900.15296898902,8.2962,8.3256,8.2962,8.3256,97900.153
2005-04-21 11:35:00,16.96,16.96,16.94,16.95,201084.68919482687,8.3256,8.3256,8.3158,8.3207,201084.6892
2005-04-21 11:40:00,16.95,16.95,16.92,16.93,164094.006396885,8.3207,8.3207,8.306,8.3109,164094.0064
2005-04-21 11:45:00,16.94,16.99,16.93,16.98,327631.76192462805,8.3158,8.3404,8.3109,8.3354,327631.7619
2005-04-21 11:50:00,16.99,17.01,16.95,17.01,307050.4797663747,8.3404,8.3502,8.3207,8.3502,307050.4798
2005-04-21 11:55:00,16.98,17.04,16.97,17.04,223890.97482964816,8.3354,8.3649,8.3305,8.3649,223890.9748
2005-04-21 12:00:00,17.03,17.09,17.03,17.08,173828.3966068697,8.36,8.3894,8.36,8.3845,173828.3966
2005-04-21 12:05:00,17.08,17.08,17.04,17.05,74537.61646502573,8.3845,8.3845,8.3649,8.3698,74537.6165
2005-04-21 12:10:00,17.05,17.08,17.05,17.08,169934.64052287582,8.3698,8.3845,8.3698,8.3845,169934.6405
2005-04-21 12:15:00,17.08,17.09,17.06,17.07,69809.48407731888,8.3845,8.3894,8.3747,8.3796,69809.4841
2005-04-21 12:20:00,17.08,17.09,17.07,17.08,274509.8039215687,8.3845,8.3894,8.3796,8.3845,274509.8039
2005-04-21 12:25:00,17.08,17.08,17.07,17.07,43109.442358503686,8.3845,8.3845,8.3796,8.3796,43109.4424
2005-04-21 12:30:00,17.07,17.07,17.02,17.04,89834.51536643026,8.3796,8.3796,8.3551,8.3649,89834.5154
2005-04-21 12:35:00,17.05,17.06,17.03,17.03,74815.74189959673,8.3698,8.3747,8.36,8.36,74815.7419
2005-04-21 12:40:00,17.03,17.06,17.03,17.05,64525.100820470034,8.36,8.3747,8.36,8.3698,64525.1008
2005-04-21 12:45:00,17.05,17.05,17.03,17.05,38381.30997079684,8.3698,8.3698,8.36,8.3698,38381.31
2005-04-21 12:50:00,17.04,17.07,17.02,17.03,77596.99624530664,8.3649,8.3796,8.3551,8.36,77596.9962
2005-04-21 12:55:00,17.03,17.04,17.02,17.03,53121.958003059386,8.36,8.3649,8.3551,8.36,53121.958
2005-04-21 13:00:00,17.04,17.04,17.02,17.04,23918.78737310527,8.3649,8.3649,8.3551,8.3649,23918.7874
2005-04-21 13:05:00,17.04,17.05,17.04,17.05,27812.54345709916,8.3649,8.3698,8.3649,8.3698,27812.5435
2005-04-21 13:10:00,17.05,17.05,17.03,17.03,40606.313447364766,8.3698,8.3698,8.36,8.36,40606.3134
2005-04-21 13:15:00,17.03,17.05,17.02,17.05,53121.958003059386,8.36,8.3698,8.3551,8.3698,53121.958
2005-04-21 13:20:00,17.03,17.04,17.02,17.04,38937.560839938815,8.36,8.3649,8.3551,8.3649,38937.5608
2005-04-21 13:25:00,17.04,17.06,17.01,17.04,80100.12515644556,8.3649,8.3747,8.3502,8.3649,80100.1252
2005-04-21 13:30:00,17.05,17.06,17.04,17.04,46168.8221387846,8.3698,8.3747,8.3649,8.3649,46168.8221
2005-04-21 13:35:00,17.05,17.07,17.05,17.07,54234.45974134335,8.3698,8.3796,8.3698,8.3796,54234.4597
2005-04-21 13:40:00,17.07,17.14,17.07,17.09,89278.26449728828,8.3796,8.414,8.3796,8.3894,89278.2645
2005-04-21 13:45:00,17.09,17.1,17.09,17.1,125990.82186065915,8.3894,8.3944,8.3894,8.3944,125990.8219
2005-04-21 13:50:00,17.09,17.09,17.06,17.06,33096.92671394799,8.3894,8.3894,8.3747,8.3747,33096.9267
2005-04-21 13:55:00,17.06,17.07,17.05,17.06,28646.91976081213,8.3747,8.3796,8.3698,8.3747,28646.9198
2005-04-21 14:00:00,17.06,17.06,17.05,17.06,25865.66541510221,8.3747,8.3747,8.3698,8.3747,25865.6654
2005-04-21 14:05:00,17.08,17.08,17.06,17.07,72590.73842302879,8.3845,8.3845,8.3747,8.3796,72590.7384
2005-04-21 14:10:00,17.07,17.09,17.07,17.09,91225.14253928524,8.3796,8.3894,8.3796,8.3894,91225.1425
2005-04-21 14:15:00,17.1,17.11,17.08,17.08,62300.0973439021,8.3944,8.3993,8.3845,8.3845,62300.0973
2005-04-21 14:20:00,17.08,17.09,17.07,17.09,107356.41774440272,8.3845,8.3894,8.3796,8.3894,107356.4177
2005-04-21 14:25:00,17.07,17.09,17.07,17.09,62856.34821304409,8.3796,8.3894,8.3796,8.3894,62856.3482
2005-04-21 14:30:00,17.09,17.09,17.06,17.08,118759.56056181338,8.3894,8.3894,8.3747,8.3845,118759.5606
2005-04-21 14:35:00,17.09,17.11,17.09,17.09,65359.47712418301,8.3894,8.3993,8.3894,8.3894,65359.4771
2005-04-21 14:40:00,17.09,17.09,17.09,17.09,39493.8117090808,8.3894,8.3894,8.3894,8.3894,39493.8117
2005-04-21 14:45:00,17.09,17.09,17.05,17.06,246697.2604644695,8.3894,8.3894,8.3698,8.3747,246697.2605
2005-04-21 14:50:00,17.06,17.06,17.05,17.06,161312.7520511751,8.3747,8.3747,8.3698,8.3747,161312.7521
2005-04-21 14:55:00,17.06,17.06,17.0,17.0,196356.55680712004,8.3747,8.3747,8.3453,8.3453,196356.5568
2005-04-21 15:00:00,17.0,17.01,16.99,17.01,67306.35516617996,8.3453,8.3502,8.3404,8.3502,67306.3552
2005-04-21 15:05:00,17.01,17.02,17.01,17.02,103462.66166040883,8.3502,8.3551,8.3502,8.3551,103462.6617
2005-04-21 15:10:00,17.02,17.03,17.02,17.03,43943.81866221666,8.3551,8.36,8.3551,8.36,43943.8187
2005-04-21 15:15:00,17.03,17.03,17.02,17.03,86775.13558614936,8.36,8.36,8.3551,8.36,86775.1356
2005-04-21 15:20:00,17.03,17.04,17.03,17.04,92059.5188429982,8.36,8.3649,8.36,8.3649,92059.5188
2005-04-21 15:25:00,17.04,17.08,17.03,17.08,162981.50465860104,8.3649,8.3845,8.36,8.3845,162981.5047
2005-04-21 15:30:00,17.08,17.09,17.08,17.09,141565.8461966347,8.3845,8.3894,8.3845,8.3894,141565.8462
2005-04-21 15:35:00,17.09,17.09,17.09,17.09,80934.50146015854,8.3894,8.3894,8.3894,8.3894,80934.5015
2005-04-21 15:40:00,17.09,17.09,17.06,17.06,158531.49770546518,8.3894,8.3894,8.3747,8.3747,158531.4977
2005-04-21 15:45:00,17.06,17.07,16.97,16.97,115700.18078153249,8.3747,8.3796,8.3305,8.3305,115700.1808
2005-04-21 15:50:00,16.97,16.97,16.95,16.96,234181.61590877487,8.3305,8.3305,8.3207,8.3256,234181.6159
2005-04-21 15:55:00,16.96,16.97,16.96,16.96,267834.79349186487,8.3256,8.3305,8.3256,8.3256,267834.7935
2005-04-22 09:30:00,16.95,16.95,16.93,16.94,84272.00667501043,8.3207,8.3207,8.3109,8.3158,84272.0067
2005-04-22 09:35:00,16.94,16.96,16.94,16.96,111250.1738283966,8.3158,8.3256,8.3158,8.3256,111250.1738
2005-04-22 09:40:00,16.96,16.96,16.91,16.94,153803.36531775832,8.3256,8.3256,8.3011,8.3158,153803.3653
2005-04-22 09:45:00,16.95,16.99,16.95,16.98,101515.78361841192,8.3207,8.3404,8.3207,8.3354,101515.7836
2005-04-22 09:50:00,16.98,16.99,16.97,16.97,191628.4244194132,8.3354,8.3404,8.3305,8.3305,191628.4244
2005-04-22 09:55:00,16.97,16.99,16.95,16.95,96509.52579613408,8.3305,8.3404,8.3207,8.3207,96509.5258
2005-04-22 10:00:00,16.95,16.97,16.94,16.95,68418.85690446392,8.3207,8.3305,8.3158,8.3207,68418.8569
2005-04-22 10:05:00,16.95,16.99,16.95,16.98,59796.968432763184,8.3207,8.3404,8.3207,8.3354,59796.9684
2005-04-22 10:10:00,16.98,17.02,16.98,17.01,56181.33778334029,8.3354,8.3551,8.3354,8.3502,56181.3378
2005-04-22 10:15:00,17.01,17.05,17.01,17.02,137672.0901126408,8.3502,8.3698,8.3502,8.3551,137672.0901
2005-04-22 10:20:00,17.02,17.05,17.02,17.04,54790.71061048533,8.3551,8.3698,8.3551,8.3649,54790.7106
2005-04-22 10:25:00,17.04,17.08,17.04,17.08,75371.99276873871,8.3649,8.3845,8.3649,8.3845,75371.9928
2005-04-22 10:30:00,17.08,17.09,17.05,17.09,102628.28535669588,8.3845,8.3894,8.3698,8.3894,102628.2854
2005-04-22 10:35:00,17.08,17.11,17.08,17.1,106243.91600611876,8.3845,8.3993,8.3845,8.3944,106243.916
2005-04-22 10:40:00,17.1,17.11,17.09,17.1,98456.403838131,8.3944,8.3993,8.3894,8.3944,98456.4038
2005-04-22 10:45:00,17.1,17.13,17.1,17.13,103740.78709497984,8.3944,8.4091,8.3944,8.4091,103740.7871
2005-04-22 10:50:00,17.12,17.13,17.1,17.11,56459.46321791128,8.4042,8.4091,8.3944,8.3993,56459.4632
2005-04-22 10:55:00,17.11,17.12,17.1,17.1,97343.90209984704,8.3993,8.4042,8.3944,8.3944,97343.9021
2005-04-22 11:00:00,17.1,17.14,17.1,17.14,116256.43165067448,8.3944,8.414,8.3944,8.414,116256.4317
2005-04-22 11:05:00,17.13,17.14,17.11,17.13,53956.33430677236,8.4091,8.414,8.3993,8.4091,53956.3343
2005-04-22 11:10:00,17.14,17.14,17.11,17.12,58684.46669447921,8.414,8.414,8.3993,8.4042,58684.4667
2005-04-22 11:15:00,17.12,17.15,17.12,17.15,86497.01015157838,8.4042,8.4189,8.4042,8.4189,86497.0102
2005-04-22 11:20:00,17.15,17.2,17.15,17.19,75928.24363788069,8.4189,8.4434,8.4189,8.4385,75928.2436
2005-04-22 11:25:00,17.2,17.21,17.17,17.18,119315.81143095536,8.4434,8.4484,8.4287,8.4336,119315.8114
2005-04-22 11:30:00,17.17,17.18,17.12,17.13,62021.97190933112,8.4287,8.4336,8.4042,8.4091,62021.9719
2005-04-22 11:35:00,17.13,17.15,17.12,17.15,110972.04839382562,8.4091,8.4189,8.4042,8.4189,110972.0484
2005-04-22 11:40:00,17.15,17.17,17.13,17.16,117090.80795438743,8.4189,8.4287,8.4091,8.4238,117090.808
2005-04-22 11:45:00,17.16,17.16,17.14,17.14,57293.83952162426,8.4238,8.4238,8.414,8.414,57293.8395
2005-04-22 11:50:00,17.14,17.16,17.14,17.16,99290.78014184398,8.414,8.4238,8.414,8.4238,99290.7801
2005-04-22 11:55:00,17.16,17.17,17.16,17.17,72034.48755388681,8.4238,8.4287,8.4238,8.4287,72034.4876
2005-04-22 12:00:00,17.17,17.18,17.15,17.18,64803.22625504103,8.4287,8.4336,8.4189,8.4336,64803.2263
2005-04-22 12:05:00,17.17,17.18,17.16,17.16,96787.65123070506,8.4287,8.4336,8.4238,8.4238,96787.6512
2005-04-22 12:10:00,17.17,17.19,17.17,17.19,154359.6161869003,8.4287,8.4385,8.4287,8.4385,154359.6162
2005-04-22 12:15:00,17.18,17.2,17.18,17.2,79821.99972187457,8.4336,8.4434,8.4336,8.4434,79821.9997
2005-04-22 12:20:00,17.2,17.25,17.2,17.25,98734.529272702,8.4434,8.468,8.4434,8.468,98734.5293
2005-04-22 12:25:00,17.25,17.25,17.21,17.22,54512.58517591434,8.468,8.468,8.4484,8.4533,54512.5852
2005-04-22 12:30:00,17.23,17.23,17.2,17.21,62856.34821304409,8.4582,8.4582,8.4434,8.4484,62856.3482
2005-04-22 12:35:00,17.2,17.23,17.2,17.23,52287.58169934641,8.4434,8.4582,8.4434,8.4582,52287.5817
2005-04-22 12:40:00,17.23,17.24,17.22,17.24,46446.94757335559,8.4582,8.4631,8.4533,8.4631,46446.9476
2005-04-22 12:45:00,17.24,17.24,17.24,17.24,38381.30997079684,8.4631,8.4631,8.4631,8.4631,38381.31
2005-04-22 12:50:00,17.24,17.25,17.24,17.24,41162.564316506745,8.4631,8.468,8.4631,8.4631,41162.5643
2005-04-22 12:55:00,17.24,17.24,17.2,17.22,38103.18453622584,8.4631,8.4631,8.4434,8.4533,38103.1845
2005-04-22 13:00:00,17.22,17.22,17.2,17.2,15853.149770546515,8.4533,8.4533,8.4434,8.4434,15853.1498
2005-04-22 13:05:00,17.2,17.21,17.2,17.2,43665.69322764567,8.4434,8.4484,8.4434,8.4434,43665.6932
2005-04-22 13:10:00,17.21,17.22,17.21,17.22,22806.285634821303,8.4484,8.4533,8.4484,8.4533,22806.2856
2005-04-22 13:15:00,17.22,17.25,17.22,17.24,60353.21930190516,8.4533,8.468,8.4533,8.4631,60353.2193
2005-04-22 13:20:00,17.25,17.25,17.23,17.24,28646.91976081213,8.468,8.468,8.4582,8.4631,28646.9198
2005-04-22 13:25:00,17.23,17.23,17.22,17.22,33931.30301766097,8.4582,8.4582,8.4533,8.4533,33931.303
2005-04-22 13:30:00,17.21,17.22,17.2,17.2,52843.83256848839,8.4484,8.4533,8.4434,8.4434,52843.8326
2005-04-22 13:35:00,17.21,17.23,17.21,17.22,46168.8221387846,8.4484,8.4582,8.4484,8.4533,46168.8221
2005-04-22 13:40:00,17.22,17.23,17.18,17.19,26978.16715338618,8.4533,8.4582,8.4336,8.4385,26978.1672
2005-04-22 13:45:00,17.19,17.22,17.19,17.22,63134.47364761508,8.4385,8.4533,8.4385,8.4533,63134.4736
2005-04-22 13:50:00,17.22,17.22,17.21,17.21,21137.53302739536,8.4533,8.4533,8.4484,8.4484,21137.533
2005-04-22 13:55:00,17.21,17.23,17.21,17.22,51731.33083020442,8.4484,8.4582,8.4484,8.4533,51731.3308
2005-04-22 14:00:00,17.22,17.22,17.2,17.22,30871.923237380062,8.4533,8.4533,8.4434,8.4533,30871.9232
2005-04-22 14:05:00,17.22,17.22,17.2,17.2,54790.71061048533,8.4533,8.4533,8.4434,8.4434,54790.7106
2005-04-22 14:10:00,17.2,17.2,17.19,17.19,82881.37950215548,8.4434,8.4434,8.4385,8.4385,82881.3795
2005-04-22 14:15:00,17.19,17.2,17.19,17.19,104575.16339869282,8.4385,8.4434,8.4385,8.4385,104575.1634
2005-04-22 14:20:00,17.19,17.2,17.17,17.19,107078.29230983174,8.4385,8.4434,8.4287,8.4385,107078.2923
2005-04-22 14:25:00,17.18,17.22,17.18,17.22,114865.8044778195,8.4336,8.4533,8.4336,8.4533,114865.8045
2005-04-22 14:30:00,17.22,17.22,17.2,17.2,30315.67236823808,8.4533,8.4533,8.4434,8.4434,30315.6724
2005-04-22 14:35:00,17.19,17.19,17.13,17.13,74259.49103045474,8.4385,8.4385,8.4091,8.4091,74259.491
2005-04-22 14:40:00,17.13,17.15,17.12,17.15,150187.73466833544,8.4091,8.4189,8.4042,8.4189,150187.7347
2005-04-22 14:45:00,17.15,17.16,17.14,17.14,183562.7868168544,8.4189,8.4238,8.414,8.414,183562.7868
2005-04-22 14:50:00,17.14,17.16,17.13,17.16,187734.6683354193,8.414,8.4238,8.4091,8.4238,187734.6683
2005-04-22 14:55:00,17.16,17.16,17.15,17.15,74537.61646502573,8.4238,8.4238,8.4189,8.4189,74537.6165
2005-04-22 15:00:00,17.15,17.16,17.14,17.16,78709.49798359061,8.4189,8.4238,8.414,8.4238,78709.498
2005-04-22 15:05:00,17.16,17.16,17.14,17.16,94562.64775413711,8.4238,8.4238,8.414,8.4238,94562.6478
2005-04-22 15:10:00,17.16,17.17,17.14,17.14,47281.32387706856,8.4238,8.4287,8.414,8.414,47281.3239
2005-04-22 15:15:00,17.14,17.14,17.13,17.13,113753.30273953556,8.414,8.414,8.4091,8.4091,113753.3027
2005-04-22 15:20:00,17.13,17.15,17.13,17.15,191350.29898484217,8.4091,8.4189,8.4091,8.4189,191350.299
2005-04-22 15:25:00,17.15,17.16,17.13,17.13,214990.9609233765,8.4189,8.4238,8.4091,8.4091,214990.9609
2005-04-22 15:30:00,17.13,17.14,17.12,17.14,133222.08315950495,8.4091,8.414,8.4042,8.414,133222.0832
2005-04-22 15:35:00,17.14,17.19,17.14,17.17,219997.2187456543,8.414,8.4385,8.414,8.4287,219997.2187
2005-04-22 15:40:00,17.17,17.19,17.14,17.14,151856.48727576138,8.4287,8.4385,8.414,8.414,151856.4873
2005-04-22 15:45:00,17.14,17.17,17.13,17.17,154359.6161869003,8.414,8.4287,8.4091,8.4287,154359.6162
2005-04-22 15:50:00,17.17,17.17,17.16,17.16,239465.9991656237,8.4287,8.4287,8.4238,8.4238,239465.9992
2005-04-22 15:55:00,17.16,17.2,17.16,17.2,199694.0620219719,8.4238,8.4434,8.4238,8.4434,199694.062
2005-04-25 09:30:00,17.23,17.27,17.2,17.26,104575.16339869282,8.4582,8.4778,8.4434,8.4729,104575.1634
2005-04-25 09:35:00,17.21,17.27,17.19,17.22,91225.14253928524,8.4484,8.4778,8.4385,8.4533,91225.1425
2005-04-25 09:40:00,17.22,17.27,17.22,17.26,216381.58809623143,8.4533,8.4778,8.4533,8.4729,216381.5881
2005-04-25 09:45:00,17.26,17.28,17.22,17.25,47837.57474621054,8.4729,8.4827,8.4533,8.468,47837.5747
2005-04-25 09:50:00,17.24,17.24,17.21,17.22,64525.100820470034,8.4631,8.4631,8.4484,8.4533,64525.1008
2005-04-25 09:55:00,17.22,17.23,17.2,17.22,89000.1390627173,8.4533,8.4582,8.4434,8.4533,89000.1391
2005-04-25 10:00:00,17.21,17.24,17.2,17.23,65637.602558754,8.4484,8.4631,8.4434,8.4582,65637.6026
2005-04-25 10:05:00,17.23,17.27,17.18,17.27,76484.49450702267,8.4582,8.4778,8.4336,8.4778,76484.4945
2005-04-25 10:10:00,17.29,17.31,17.25,17.28,92615.7697121402,8.4876,8.4974,8.468,8.4827,92615.7697
2005-04-25 10:15:00,17.28,17.3,17.26,17.29,52009.45626477542,8.4827,8.4925,8.4729,8.4876,52009.4563
2005-04-25 10:20:00,17.29,17.32,17.26,17.31,60909.47017104715,8.4876,8.5023,8.4729,8.4974,60909.4702
2005-04-25 10:25:00,17.3,17.33,17.3,17.31,31428.174106522045,8.4925,8.5073,8.4925,8.4974,31428.1741
2005-04-25 10:30:00,17.31,17.35,17.28,17.3,77596.99624530664,8.4974,8.5171,8.4827,8.4925,77596.9962
2005-04-25 10:35:00,17.29,17.3,17.27,17.3,68975.10777360591,8.4876,8.4925,8.4778,8.4925,68975.1078
2005-04-25 10:40:00,17.3,17.34,17.3,17.33,514810.17939090537,8.4925,8.5122,8.4925,8.5073,514810.1794
2005-04-25 10:45:00,17.32,17.32,17.28,17.3,76206.36907245168,8.5023,8.5023,8.4827,8.4925,76206.3691
2005-04-25 10:50:00,17.29,17.3,17.27,17.28,609650.9525796134,8.4876,8.4925,8.4778,8.4827,609650.9526
2005-04-25 10:55:00,17.28,17.32,17.28,17.31,30037.546933667087,8.4827,8.5023,8.4827,8.4974,30037.5469
2005-04-25 11:00:00,17.31,17.33,17.31,17.32,355166.17994715617,8.4974,8.5073,8.4974,8.5023,355166.1799
2005-04-25 11:05:00,17.32,17.33,17.32,17.33,52565.7071339174,8.5023,8.5073,8.5023,8.5073,52565.7071
2005-04-25 11:10:00,17.32,17.33,17.32,17.32,43109.442358503686,8.5023,8.5073,8.5023,8.5023,43109.4424
2005-04-25 11:15:00,17.31,17.33,17.31,17.32,36990.682797941874,8.4974,8.5073,8.4974,8.5023,36990.6828
2005-04-25 11:20:00,17.32,17.35,17.32,17.32,22528.16020025032,8.5023,8.5171,8.5023,8.5023,22528.1602
2005-04-25 11:25:00,17.32,17.34,17.32,17.34,24196.912807676264,8.5023,8.5122,8.5023,8.5122,24196.9128
2005-04-25 11:30:00,17.34,17.35,17.33,17.33,38937.560839938815,8.5122,8.5171,8.5073,8.5073,38937.5608
2005-04-25 11:35:00,17.34,17.35,17.33,17.35,19468.780419969407,8.5122,8.5171,8.5073,8.5171,19468.7804
2005-04-25 11:40:00,17.34,17.35,17.33,17.34,16965.651508830484,8.5122,8.5171,8.5073,8.5122,16965.6515
2005-04-25 11:45:00,17.34,17.35,17.33,17.34,30037.546933667087,8.5122,8.5171,8.5073,8.5122,30037.5469
2005-04-25 11:50:00,17.34,17.34,17.33,17.33,15018.773466833543,8.5122,8.5122,8.5073,8.5073,15018.7735
2005-04-25 11:55:00,17.33,17.34,17.32,17.33,14184.397163120568,8.5073,8.5122,8.5023,8.5073,14184.3972
2005-04-25 12:00:00,17.33,17.33,17.32,17.33,14740.648032262552,8.5073,8.5073,8.5023,8.5073,14740.648
2005-04-25 12:05:00,17.33,17.34,17.33,17.33,16131.275205117508,8.5073,8.5122,8.5073,8.5073,16131.2752
2005-04-25 12:10:00,17.33,17.34,17.32,17.33,13628.146293978583,8.5073,8.5122,8.5023,8.5073,13628.1463
2005-04-25 12:15:00,17.33,17.33,17.31,17.31,13350.020859407594,8.5073,8.5073,8.4974,8.4974,13350.0209
2005-04-25 12:20:00,17.32,17.32,17.3,17.31,11403.142817410651,8.5023,8.5023,8.4925,8.4974,11403.1428
2005-04-25 12:25:00,17.31,17.32,17.31,17.32,70365.73494646086,8.4974,8.5023,8.4974,8.5023,70365.7349
2005-04-25 12:30:00,17.32,17.32,17.31,17.32,20859.40759282437,8.5023,8.5023,8.4974,8.5023,20859.4076
2005-04-25 12:35:00,17.32,17.33,17.32,17.33,12237.519121123629,8.5023,8.5073,8.5023,8.5073,12237.5191
2005-04-25 12:40:00,17.33,17.34,17.33,17.34,43387.56779307468,8.5073,8.5122,8.5073,8.5122,43387.5678
2005-04-25 12:45:00,17.34,17.34,17.31,17.31,22250.034765679324,8.5122,8.5122,8.4974,8.4974,22250.0348
2005-04-25 12:50:00,17.31,17.34,17.31,17.33,27812.54345709916,8.4974,8.5122,8.4974,8.5073,27812.5435
2005-04-25 12:55:00,17.33,17.33,17.33,17.33,8900.01390627173,8.5073,8.5073,8.5073,8.5073,8900.0139
2005-04-25 13:00:00,17.33,17.33,17.31,17.33,21415.658461966348,8.5073,8.5073,8.4974,8.5073,21415.6585
2005-04-25 13:05:00,17.32,17.33,17.31,17.32,26978.16715338618,8.5023,8.5073,8.4974,8.5023,26978.1672
2005-04-25 13:10:00,17.32,17.32,17.3,17.32,71756.36211931582,8.5023,8.5023,8.4925,8.5023,71756.3621
2005-04-25 13:15:00,17.33,17.33,17.32,17.32,6953.135864274788,8.5073,8.5073,8.5023,8.5023,6953.1359
2005-04-25 13:20:00,17.32,17.32,17.31,17.31,26978.16715338618,8.5023,8.5023,8.4974,8.4974,26978.1672
2005-04-25 13:25:00,17.31,17.31,17.31,17.31,5284.38325684884,8.4974,8.4974,8.4974,8.4974,5284.3833
2005-04-25 13:30:00,17.31,17.32,17.31,17.32,40328.18801279378,8.4974,8.5023,8.4974,8.5023,40328.188
2005-04-25 13:35:00,17.32,17.32,17.31,17.32,22250.034765679324,8.5023,8.5023,8.4974,8.5023,22250.0348
2005-04-25 13:40:00,17.31,17.32,17.29,17.32,43943.81866221666,8.4974,8.5023,8.4876,8.5023,43943.8187
2005-04-25 13:45:00,17.31,17.31,17.27,17.27,26700.041718815188,8.4974,8.4974,8.4778,8.4778,26700.0417
2005-04-25 13:50:00,17.27,17.29,17.26,17.28,57850.09039076624,8.4778,8.4876,8.4729,8.4827,57850.0904
2005-04-25 13:55:00,17.28,17.28,17.27,17.27,23084.4110693923,8.4827,8.4827,8.4778,8.4778,23084.4111
2005-04-25 14:00:00,17.27,17.28,17.27,17.28,52287.58169934641,8.4778,8.4827,8.4778,8.4827,52287.5817
2005-04-25 14:05:00,17.28,17.29,17.27,17.28,23084.4110693923,8.4827,8.4876,8.4778,8.4827,23084.4111
2005-04-25 14:10:00,17.27,17.29,17.27,17.28,28925.04519538312,8.4778,8.4876,8.4778,8.4827,28925.0452
2005-04-25 14:15:00,17.28,17.29,17.27,17.27,17800.02781254346,8.4827,8.4876,8.4778,8.4778,17800.0278
2005-04-25 14:20:00,17.27,17.28,17.26,17.28,30593.79780280907,8.4778,8.4827,8.4729,8.4827,30593.7978
2005-04-25 14:25:00,17.28,17.29,17.28,17.29,20303.156723682383,8.4827,8.4876,8.4827,8.4876,20303.1567
2005-04-25 14:30:00,17.28,17.29,17.28,17.29,20859.40759282437,8.4827,8.4876,8.4827,8.4876,20859.4076
2005-04-25 14:35:00,17.29,17.29,17.28,17.29,16687.52607425949,8.4876,8.4876,8.4827,8.4876,16687.5261
2005-04-25 14:40:00,17.29,17.29,17.29,17.29,19746.9058545404,8.4876,8.4876,8.4876,8.4876,19746.9059
2005-04-25 14:45:00,17.29,17.29,17.27,17.28,41718.81518564873,8.4876,8.4876,8.4778,8.4827,41718.8152
2005-04-25 14:50:00,17.28,17.28,17.26,17.27,44221.94409678766,8.4827,8.4827,8.4729,8.4778,44221.9441
2005-04-25 14:55:00,17.27,17.28,17.26,17.26,48671.95104992352,8.4778,8.4827,8.4729,8.4729,48671.951
2005-04-25 15:00:00,17.27,17.27,17.26,17.27,97900.15296898902,8.4778,8.4778,8.4729,8.4778,97900.153
2005-04-25 15:05:00,17.27,17.31,17.27,17.3,89000.1390627173,8.4778,8.4974,8.4778,8.4925,89000.1391
2005-04-25 15:10:00,17.3,17.31,17.29,17.3,58128.21582533723,8.4925,8.4974,8.4876,8.4925,58128.2158
2005-04-25 15:15:00,17.29,17.29,17.29,17.29,102350.15992212488,8.4876,8.4876,8.4876,8.4876,102350.1599
2005-04-25 15:20:00,17.29,17.31,17.29,17.31,38659.43540536783,8.4876,8.4974,8.4876,8.4974,38659.4354
2005-04-25 15:25:00,17.31,17.32,17.3,17.31,41440.68975107774,8.4974,8.5023,8.4925,8.4974,41440.6898
2005-04-25 15:30:00,17.31,17.35,17.31,17.35,69253.2332081769,8.4974,8.5171,8.4974,8.5171,69253.2332
2005-04-25 15:35:00,17.35,17.36,17.33,17.33,75371.99276873871,8.5171,8.522,8.5073,8.5073,75371.9928
2005-04-25 15:40:00,17.33,17.35,17.33,17.34,274787.9293561396,8.5073,8.5171,8.5073,8.5122,274787.9294
2005-04-25 15:45:00,17.34,17.35,17.34,17.34,250034.7656793214,8.5122,8.5171,8.5122,8.5122,250034.7657
2005-04-25 15:50:00,17.34,17.35,17.32,17.32,127103.32359894313,8.5122,8.5171,8.5023,8.5023,127103.3236
2005-04-25 15:55:00,17.32,17.34,17.32,17.34,123765.81838409124,8.5023,8.5122,8.5023,8.5122,123765.8184
2005-04-26 09:30:00,17.34,17.41,17.33,17.41,76206.36907245168,8.5122,8.5465,8.5073,8.5465,76206.3691
2005-04-26 09:35:00,17.44,17.44,17.36,17.4,72312.6129884578,8.5613,8.5613,8.522,8.5416,72312.613
2005-04-26 09:40:00,17.4,17.41,17.38,17.38,60631.34473647615,8.5416,8.5465,8.5318,8.5318,60631.3447
2005-04-26 09:45:00,17.38,17.4,17.38,17.4,88722.0136281463,8.5318,8.5416,8.5318,8.5416,88722.0136
2005-04-26 09:50:00,17.4,17.41,17.38,17.39,99847.03101098596,8.5416,8.5465,8.5318,8.5367,99847.031
2005-04-26 09:55:00,17.39,17.41,17.35,17.4,80656.37602558755,8.5367,8.5465,8.5171,8.5416,80656.376
2005-04-26 10:00:00,17.4,17.41,17.36,17.38,216381.58809623143,8.5416,8.5465,8.522,8.5318,216381.5881
2005-04-26 10:05:00,17.38,17.42,17.38,17.4,90668.89167014325,8.5318,8.5514,8.5318,8.5416,90668.8917
2005-04-26 10:10:00,17.4,17.41,17.39,17.4,47281.32387706856,8.5416,8.5465,8.5367,8.5416,47281.3239
2005-04-26 10:15:00,17.4,17.45,17.4,17.43,123765.81838409124,8.5416,8.5662,8.5416,8.5563,123765.8184
2005-04-26 10:20:00,17.43,17.43,17.38,17.42,46725.07300792658,8.5563,8.5563,8.5318,8.5514,46725.073
2005-04-26 10:25:00,17.42,17.45,17.42,17.43,66471.97886246697,8.5514,8.5662,8.5514,8.5563,66471.9789
2005-04-26 10:30:00,17.43,17.5,17.43,17.49,81490.75232930052,8.5563,8.5907,8.5563,8.5858,81490.7523
2005-04-26 10:35:00,17.48,17.5,17.47,17.48,55346.96147962732,8.5809,8.5907,8.576,8.5809,55346.9615
2005-04-26 10:40:00,17.48,17.5,17.47,17.48,31984.424975664027,8.5809,8.5907,8.576,8.5809,31984.425
2005-04-26 10:45:00,17.48,17.53,17.48,17.5,65637.602558754,8.5809,8.6054,8.5809,8.5907,65637.6026
2005-04-26 10:50:00,17.5,17.53,17.48,17.51,74537.61646502573,8.5907,8.6054,8.5809,8.5956,74537.6165
2005-04-26 10:55:00,17.51,17.53,17.5,17.53,87331.38645529134,8.5956,8.6054,8.5907,8.6054,87331.3865
2005-04-26 11:00:00,17.53,17.53,17.49,17.5,43387.56779307468,8.6054,8.6054,8.5858,8.5907,43387.5678
2005-04-26 11:05:00,17.51,17.62,17.51,17.6,105131.4142678348,8.5956,8.6496,8.5956,8.6398,105131.4143
2005-04-26 11:10:00,17.6,17.61,17.57,17.57,30593.79780280907,8.6398,8.6447,8.6251,8.6251,30593.7978
2005-04-26 11:15:00,17.57,17.59,17.56,17.56,31706.299541093034,8.6251,8.6349,8.6202,8.6202,31706.2995
2005-04-26 11:20:00,17.56,17.57,17.54,17.57,33375.05214851898,8.6202,8.6251,8.6103,8.6251,33375.0521
2005-04-26 11:25:00,17.57,17.57,17.55,17.56,47003.19844249757,8.6251,8.6251,8.6153,8.6202,47003.1984
2005-04-26 11:30:00,17.56,17.57,17.54,17.56,13628.146293978583,8.6202,8.6251,8.6103,8.6202,13628.1463
2005-04-26 11:35:00,17.55,17.55,17.51,17.53,48950.07648449451,8.6153,8.6153,8.5956,8.6054,48950.0765
2005-04-26 11:40:00,17.54,17.54,17.52,17.52,16131.275205117508,8.6103,8.6103,8.6005,8.6005,16131.2752
2005-04-26 11:45:00,17.52,17.53,17.49,17.52,71756.36211931582,8.6005,8.6054,8.5858,8.6005,71756.3621
2005-04-26 11:50:00,17.53,17.56,17.53,17.55,44221.94409678766,8.6054,8.6202,8.6054,8.6153,44221.9441
2005-04-26 11:55:00,17.55,17.6,17.54,17.56,77875.12167987763,8.6153,8.6398,8.6103,8.6202,77875.1217
2005-04-26 12:00:00,17.56,17.59,17.55,17.57,69253.2332081769,8.6202,8.6349,8.6153,8.6251,69253.2332
2005-04-26 12:05:00,17.56,17.56,17.55,17.55,27534.418022528163,8.6202,8.6202,8.6153,8.6153,27534.418
2005-04-26 12:10:00,17.55,17.57,17.55,17.56,67584.48060075095,8.6153,8.6251,8.6153,8.6202,67584.4806
2005-04-26 12:15:00,17.56,17.61,17.56,17.58,50896.95452649145,8.6202,8.6447,8.6202,8.63,50896.9545
2005-04-26 12:20:00,17.59,17.59,17.58,17.59,45056.32040050063,8.6349,8.6349,8.63,8.6349,45056.3204
2005-04-26 12:25:00,17.59,17.6,17.58,17.59,63134.47364761508,8.6349,8.6398,8.63,8.6349,63134.4736
2005-04-26 12:30:00,17.59,17.6,17.57,17.57,51453.20539563344,8.6349,8.6398,8.6251,8.6251,51453.2054
2005-04-26 12:35:00,17.57,17.58,17.56,17.56,45612.57126964261,8.6251,8.63,8.6202,8.6202,45612.5713
2005-04-26 12:40:00,17.56,17.57,17.56,17.57,119872.06230009736,8.6202,8.6251,8.6202,8.6251,119872.0623
2005-04-26 12:45:00,17.57,17.59,17.57,17.59,42831.316923932696,8.6251,8.6349,8.6251,8.6349,42831.3169
2005-04-26 12:50:00,17.59,17.59,17.58,17.58,31984.424975664027,8.6349,8.6349,8.63,8.63,31984.425
2005-04-26 12:55:00,17.58,17.6,17.58,17.59,41996.94062021972,8.63,8.6398,8.63,8.6349,41996.9406
2005-04-26 13:00:00,17.59,17.59,17.55,17.56,23918.78737310527,8.6349,8.6349,8.6153,8.6202,23918.7874
2005-04-26 13:05:00,17.55,17.55,17.52,17.52,47837.57474621054,8.6153,8.6153,8.6005,8.6005,47837.5747
2005-04-26 13:10:00,17.51,17.52,17.51,17.51,39493.8117090808,8.5956,8.6005,8.5956,8.5956,39493.8117
2005-04-26 13:15:00,17.51,17.52,17.49,17.49,51731.33083020442,8.5956,8.6005,8.5858,8.5858,51731.3308
2005-04-26 13:20:00,17.49,17.49,17.48,17.48,45334.44583507162,8.5858,8.5858,8.5809,8.5809,45334.4458
2005-04-26 13:25:00,17.48,17.48,17.45,17.46,33931.30301766097,8.5809,8.5809,8.5662,8.5711,33931.303
2005-04-26 13:30:00,17.46,17.48,17.46,17.47,208037.82505910168,8.5711,8.5809,8.5711,8.576,208037.8251
2005-04-26 13:35:00,17.46,17.47,17.46,17.46,22528.16020025032,8.5711,8.576,8.5711,8.5711,22528.1602
2005-04-26 13:40:00,17.46,17.48,17.46,17.48,51175.079961062445,8.5711,8.5809,8.5711,8.5809,51175.08
2005-04-26 13:45:00,17.48,17.5,17.48,17.5,38659.43540536783,8.5809,8.5907,8.5809,8.5907,38659.4354
2005-04-26 13:50:00,17.5,17.5,17.49,17.49,16131.275205117508,8.5907,8.5907,8.5858,8.5858,16131.2752
2005-04-26 13:55:00,17.49,17.5,17.48,17.48,33375.05214851898,8.5858,8.5907,8.5809,8.5809,33375.0521
2005-04-26 14:00:00,17.48,17.48,17.46,17.46,45612.57126964261,8.5809,8.5809,8.5711,8.5711,45612.5713
2005-04-26 14:05:00,17.46,17.46,17.42,17.43,66750.10429703796,8.5711,8.5711,8.5514,8.5563,66750.1043
2005-04-26 14:10:00,17.43,17.44,17.43,17.43,49784.45278820748,8.5563,8.5613,8.5563,8.5563,49784.4528
2005-04-26 14:15:00,17.43,17.43,17.4,17.42,64525.100820470034,8.5563,8.5563,8.5416,8.5514,64525.1008
2005-04-26 14:20:00,17.43,17.43,17.38,17.4,68418.85690446392,8.5563,8.5563,8.5318,8.5416,68418.8569
2005-04-26 14:25:00,17.4,17.41,17.38,17.39,175219.02377972467,8.5416,8.5465,8.5318,8.5367,175219.0238
2005-04-26 14:30:00,17.39,17.39,17.37,17.37,47281.32387706856,8.5367,8.5367,8.5269,8.5269,47281.3239
2005-04-26 14:35:00,17.38,17.41,17.36,17.36,42553.19148936171,8.5318,8.5465,8.522,8.522,42553.1915
2005-04-26 14:40:00,17.36,17.37,17.35,17.35,46725.07300792658,8.522,8.5269,8.5171,8.5171,46725.073
2005-04-26 14:45:00,17.35,17.36,17.34,17.34,84272.00667501043,8.5171,8.522,8.5122,8.5122,84272.0067
2005-04-26 14:50:00,17.34,17.34,17.33,17.33,85106.38297872341,8.5122,8.5122,8.5073,8.5073,85106.383
2005-04-26 14:55:00,17.33,17.34,17.31,17.31,52287.58169934641,8.5073,8.5122,8.4974,8.4974,52287.5817
2005-04-26 15:00:00,17.32,17.33,17.32,17.33,52843.83256848839,8.5023,8.5073,8.5023,8.5073,52843.8326
2005-04-26 15:05:00,17.33,17.35,17.33,17.35,46446.94757335559,8.5073,8.5171,8.5073,8.5171,46446.9476
2005-04-26 15:10:00,17.35,17.36,17.34,17.34,62300.0973439021,8.5171,8.522,8.5122,8.5122,62300.0973
2005-04-26 15:15:00,17.34,17.35,17.32,17.32,59240.7175636212,8.5122,8.5171,8.5023,8.5023,59240.7176
2005-04-26 15:20:00,17.32,17.35,17.32,17.33,89556.38993185927,8.5023,8.5171,8.5023,8.5073,89556.3899
2005-04-26 15:25:00,17.34,17.36,17.32,17.34,56737.58865248227,8.5122,8.522,8.5023,8.5122,56737.5887
2005-04-26 15:30:00,17.34,17.35,17.33,17.34,65081.35168961202,8.5122,8.5171,8.5073,8.5122,65081.3517
2005-04-26 15:35:00,17.35,17.35,17.34,17.35,87887.63732443332,8.5171,8.5171,8.5122,8.5171,87887.6373
2005-04-26 15:40:00,17.35,17.36,17.31,17.32,72868.86385759979,8.5171,8.522,8.4974,8.5023,72868.8639
2005-04-26 15:45:00,17.31,17.34,17.31,17.34,53956.33430677236,8.4974,8.5122,8.4974,8.5122,53956.3343
2005-04-26 15:50:00,17.33,17.34,17.29,17.32,67862.60603532194,8.5073,8.5122,8.4876,8.5023,67862.606
2005-04-26 15:55:00,17.32,17.32,17.29,17.29,72034.48755388681,8.5023,8.5023,8.4876,8.4876,72034.4876
2005-04-27 09:30:00,17.22,17.23,17.17,17.19,113475.17730496454,8.4533,8.4582,8.4287,8.4385,113475.1773
2005-04-27 09:35:00,17.19,17.27,17.19,17.25,63690.724516757065,8.4385,8.4778,8.4385,8.468,63690.7245
2005-04-27 09:40:00,17.26,17.26,17.18,17.18,99847.03101098596,8.4729,8.4729,8.4336,8.4336,99847.031
2005-04-27 09:45:00,17.17,17.18,17.13,17.13,48115.70018078154,8.4287,8.4336,8.4091,8.4091,48115.7002
2005-04-27 09:50:00,17.12,17.17,17.12,17.15,94284.52231956614,8.4042,8.4287,8.4042,8.4189,94284.5223
2005-04-27 09:55:00,17.15,17.17,17.1,17.17,92893.89514671118,8.4189,8.4287,8.3944,8.4287,92893.8951
2005-04-27 10:00:00,17.17,17.18,17.11,17.14,62021.97190933112,8.4287,8.4336,8.3993,8.414,62021.9719
2005-04-27 10:05:00,17.15,17.15,17.1,17.1,48671.95104992352,8.4189,8.4189,8.3944,8.3944,48671.951
2005-04-27 10:10:00,17.1,17.1,17.04,17.05,81212.62689472953,8.3944,8.3944,8.3649,8.3698,81212.6269
2005-04-27 10:15:00,17.04,17.09,17.04,17.08,100403.28188012796,8.3649,8.3894,8.3649,8.3845,100403.2819
2005-04-27 10:20:00,17.08,17.1,17.08,17.09,57293.83952162426,8.3845,8.3944,8.3845,8.3894,57293.8395
2005-04-27 10:25:00,17.1,17.1,17.07,17.09,37268.80823251286,8.3944,8.3944,8.3796,8.3894,37268.8082
2005-04-27 10:30:00,17.1,17.16,17.1,17.15,84550.13210958143,8.3944,8.4238,8.3944,8.4189,84550.1321
2005-04-27 10:35:00,17.15,17.15,17.09,17.1,51453.20539563344,8.4189,8.4189,8.3894,8.3944,51453.2054
2005-04-27 10:40:00,17.09,17.1,17.08,17.1,50062.57822277848,8.3894,8.3944,8.3845,8.3944,50062.5782
2005-04-27 10:45:00,17.1,17.16,17.1,17.13,52287.58169934641,8.3944,8.4238,8.3944,8.4091,52287.5817
2005-04-27 10:50:00,17.14,17.14,17.1,17.11,35043.80475594493,8.414,8.414,8.3944,8.3993,35043.8048
2005-04-27 10:55:00,17.11,17.13,17.11,17.12,37268.80823251286,8.3993,8.4091,8.3993,8.4042,37268.8082
2005-04-27 11:00:00,17.13,17.13,17.1,17.1,48393.82561535253,8.4091,8.4091,8.3944,8.3944,48393.8256
2005-04-27 11:05:00,17.1,17.11,17.09,17.11,40050.06257822278,8.3944,8.3993,8.3894,8.3993,40050.0626
2005-04-27 11:10:00,17.11,17.11,17.1,17.11,33096.92671394799,8.3993,8.3993,8.3944,8.3993,33096.9267
2005-04-27 11:15:00,17.11,17.13,17.1,17.12,21971.90933110833,8.3993,8.4091,8.3944,8.4042,21971.9093
2005-04-27 11:20:00,17.11,17.16,17.11,17.14,26700.041718815188,8.3993,8.4238,8.3993,8.414,26700.0417
2005-04-27 11:25:00,17.14,17.2,17.14,17.2,38381.30997079684,8.414,8.4434,8.414,8.4434,38381.31
2005-04-27 11:30:00,17.19,17.19,17.16,17.16,26421.916284244195,8.4385,8.4385,8.4238,8.4238,26421.9163
2005-04-27 11:35:00,17.16,17.19,17.16,17.16,32818.801279377,8.4238,8.4385,8.4238,8.4238,32818.8013
2005-04-27 11:40:00,17.16,17.18,17.16,17.17,12237.519121123629,8.4238,8.4336,8.4238,8.4287,12237.5191
2005-04-27 11:45:00,17.18,17.19,17.16,17.17,23640.66193853428,8.4336,8.4385,8.4238,8.4287,23640.6619
2005-04-27 11:50:00,17.17,17.17,17.15,17.15,16965.651508830484,8.4287,8.4287,8.4189,8.4189,16965.6515
2005-04-27 11:55:00,17.15,17.17,17.13,17.17,40050.06257822278,8.4189,8.4287,8.4091,8.4287,40050.0626
2005-04-27 12:00:00,17.16,17.26,17.16,17.26,30037.546933667087,8.4238,8.4729,8.4238,8.4729,30037.5469
2005-04-27 12:05:00,17.26,17.26,17.24,17.25,28925.04519538312,8.4729,8.4729,8.4631,8.468,28925.0452
2005-04-27 12:10:00,17.25,17.25,17.22,17.22,20303.156723682383,8.468,8.468,8.4533,8.4533,20303.1567
2005-04-27 12:15:00,17.23,17.24,17.22,17.22,23362.53650396329,8.4582,8.4631,8.4533,8.4533,23362.5365
2005-04-27 12:20:00,17.23,17.23,17.21,17.22,20581.28215825337,8.4582,8.4582,8.4484,8.4533,20581.2822
2005-04-27 12:25:00,17.22,17.23,17.22,17.23,12793.769990265611,8.4533,8.4582,8.4533,8.4582,12793.77
2005-04-27 12:30:00,17.22,17.22,17.19,17.19,19746.9058545404,8.4533,8.4533,8.4385,8.4385,19746.9059
2005-04-27 12:35:00,17.19,17.19,17.17,17.18,12515.64455569462,8.4385,8.4385,8.4287,8.4336,12515.6446
2005-04-27 12:40:00,17.18,17.19,17.16,17.18,23084.4110693923,8.4336,8.4385,8.4238,8.4336,23084.4111
2005-04-27 12:45:00,17.18,17.2,17.18,17.2,72034.48755388681,8.4336,8.4434,8.4336,8.4434,72034.4876
2005-04-27 12:50:00,17.2,17.22,17.2,17.21,22528.16020025032,8.4434,8.4533,8.4434,8.4484,22528.1602
2005-04-27 12:55:00,17.21,17.23,17.2,17.22,20581.28215825337,8.4484,8.4582,8.4434,8.4533,20581.2822
2005-04-27 13:00:00,17.21,17.23,17.2,17.23,46446.94757335559,8.4484,8.4582,8.4434,8.4582,46446.9476
2005-04-27 13:05:00,17.23,17.25,17.23,17.25,40328.18801279378,8.4582,8.468,8.4582,8.468,40328.188
2005-04-27 13:10:00,17.25,17.29,17.25,17.26,117925.18425810042,8.468,8.4876,8.468,8.4729,117925.1843
2005-04-27 13:15:00,17.26,17.27,17.24,17.26,34487.553886802954,8.4729,8.4778,8.4631,8.4729,34487.5539
2005-04-27 13:20:00,17.26,17.26,17.24,17.24,19468.780419969407,8.4729,8.4729,8.4631,8.4631,19468.7804
2005-04-27 13:25:00,17.24,17.25,17.23,17.23,23084.4110693923,8.4631,8.468,8.4582,8.4582,23084.4111
2005-04-27 13:30:00,17.23,17.23,17.22,17.22,18634.40411625643,8.4582,8.4582,8.4533,8.4533,18634.4041
2005-04-27 13:35:00,17.22,17.23,17.21,17.22,24753.163676818247,8.4533,8.4582,8.4484,8.4533,24753.1637
2005-04-27 13:40:00,17.22,17.22,17.19,17.19,12237.519121123629,8.4533,8.4533,8.4385,8.4385,12237.5191
2005-04-27 13:45:00,17.19,17.19,17.18,17.18,21137.53302739536,8.4385,8.4385,8.4336,8.4336,21137.533
2005-04-27 13:50:00,17.18,17.2,17.18,17.19,12237.519121123629,8.4336,8.4434,8.4336,8.4385,12237.5191
2005-04-27 13:55:00,17.19,17.2,17.19,17.19,10846.89194826867,8.4385,8.4434,8.4385,8.4385,10846.8919
2005-04-27 14:00:00,17.2,17.22,17.19,17.21,63968.849951328055,8.4434,8.4533,8.4385,8.4484,63968.85
2005-04-27 14:05:00,17.21,17.22,17.2,17.21,36434.431928799895,8.4484,8.4533,8.4434,8.4484,36434.4319
2005-04-27 14:10:00,17.2,17.21,17.18,17.2,31150.04867195105,8.4434,8.4484,8.4336,8.4434,31150.0487
2005-04-27 14:15:00,17.2,17.23,17.2,17.23,55068.83604505633,8.4434,8.4582,8.4434,8.4582,55068.836
2005-04-27 14:20:00,17.23,17.23,17.22,17.23,29203.17062995411,8.4582,8.4582,8.4533,8.4582,29203.1706
2005-04-27 14:25:00,17.23,17.23,17.21,17.23,46446.94757335559,8.4582,8.4582,8.4484,8.4582,46446.9476
2005-04-27 14:30:00,17.23,17.23,17.22,17.23,29759.421499096094,8.4582,8.4582,8.4533,8.4582,29759.4215
2005-04-27 14:35:00,17.23,17.23,17.21,17.22,29203.17062995411,8.4582,8.4582,8.4484,8.4533,29203.1706
2005-04-27 14:40:00,17.22,17.24,17.2,17.23,41996.94062021972,8.4533,8.4631,8.4434,8.4582,41996.9406
2005-04-27 14:45:00,17.23,17.24,17.2,17.2,39771.93714365179,8.4582,8.4631,8.4434,8.4434,39771.9371
2005-04-27 14:50:00,17.2,17.23,17.2,17.22,50340.70365734947,8.4434,8.4582,8.4434,8.4533,50340.7037
2005-04-27 14:55:00,17.22,17.24,17.22,17.24,26700.041718815188,8.4533,8.4631,8.4533,8.4631,26700.0417
2005-04-27 15:00:00,17.24,17.25,17.23,17.23,70087.60951188987,8.4631,8.468,8.4582,8.4582,70087.6095
2005-04-27 15:05:00,17.23,17.23,17.21,17.21,51175.079961062445,8.4582,8.4582,8.4484,8.4484,51175.08
2005-04-27 15:10:00,17.21,17.23,17.21,17.23,47837.57474621054,8.4484,8.4582,8.4484,8.4582,47837.5747
2005-04-27 15:15:00,17.24,17.24,17.22,17.23,36712.557363370885,8.4631,8.4631,8.4533,8.4582,36712.5574
2005-04-27 15:20:00,17.23,17.25,17.22,17.25,51731.33083020442,8.4582,8.468,8.4533,8.468,51731.3308
2005-04-27 15:25:00,17.25,17.25,17.21,17.21,53678.208872201365,8.468,8.468,8.4484,8.4484,53678.2089
2005-04-27 15:30:00,17.21,17.23,17.21,17.23,76762.61994159367,8.4484,8.4582,8.4484,8.4582,76762.6199
2005-04-27 15:35:00,17.23,17.24,17.22,17.24,58406.34125990822,8.4582,8.4631,8.4533,8.4631,58406.3413
2005-04-27 15:40:00,17.24,17.25,17.24,17.24,52843.83256848839,8.4631,8.468,8.4631,8.4631,52843.8326
2005-04-27 15:45:00,17.24,17.24,17.23,17.23,66750.10429703796,8.4631,8.4631,8.4582,8.4582,66750.1043
2005-04-27 15:50:00,17.23,17.24,17.21,17.22,71200.11125017384,8.4582,8.4631,8.4484,8.4533,71200.1113
2005-04-27 15:55:00,17.22,17.23,17.22,17.22,110693.92295925465,8.4533,8.4582,8.4533,8.4533,110693.923
2005-04-28 09:30:00,16.99,16.99,16.95,16.97,116812.68251981644,8.3404,8.3404,8.3207,8.3305,116812.6825
2005-04-28 09:35:00,16.94,17.0,16.94,16.97,107078.29230983174,8.3158,8.3453,8.3158,8.3305,107078.2923
2005-04-28 09:40:00,16.97,17.07,16.97,17.01,78153.24711444862,8.3305,8.3796,8.3305,8.3502,78153.2471
2005-04-28 09:45:00,17.01,17.02,16.9,16.9,114031.42817410654,8.3502,8.3551,8.2962,8.2962,114031.4282
2005-04-28 09:50:00,16.91,16.95,16.91,16.91,90390.76623557226,8.3011,8.3207,8.3011,8.3011,90390.7662
2005-04-28 09:55:00,16.91,16.93,16.89,16.9,164372.131831456,8.3011,8.3109,8.2913,8.2962,164372.1318
2005-04-28 10:00:00,16.9,16.91,16.88,16.91,206925.3233208177,8.2962,8.3011,8.2864,8.3011,206925.3233
2005-04-28 10:05:00,16.91,16.93,16.9,16.93,88165.76275900431,8.3011,8.3109,8.2962,8.3109,88165.7628
2005-04-28 10:10:00,16.93,16.94,16.92,16.92,94006.39688499512,8.3109,8.3158,8.306,8.306,94006.3969
2005-04-28 10:15:00,16.91,16.92,16.9,16.91,105687.66513697678,8.3011,8.306,8.2962,8.3011,105687.6651
2005-04-28 10:20:00,16.91,16.96,16.91,16.96,41162.564316506745,8.3011,8.3256,8.3011,8.3256,41162.5643
2005-04-28 10:25:00,16.95,16.95,16.93,16.95,45890.6967042136,8.3207,8.3207,8.3109,8.3207,45890.6967
2005-04-28 10:30:00,16.95,17.01,16.95,16.97,73981.36559588375,8.3207,8.3502,8.3207,8.3305,73981.3656
2005-04-28 10:35:00,16.98,17.0,16.96,16.96,38103.18453622584,8.3354,8.3453,8.3256,8.3256,38103.1845
2005-04-28 10:40:00,16.96,16.97,16.91,16.92,81490.75232930052,8.3256,8.3305,8.3011,8.306,81490.7523
2005-04-28 10:45:00,16.91,16.91,16.9,16.91,49784.45278820748,8.3011,8.3011,8.2962,8.3011,49784.4528
2005-04-28 10:50:00,16.91,16.92,16.9,16.91,186065.91572799333,8.3011,8.306,8.2962,8.3011,186065.9157
2005-04-28 10:55:00,16.9,16.93,16.9,16.91,85940.75928243638,8.2962,8.3109,8.2962,8.3011,85940.7593
2005-04-28 11:00:00,16.91,16.92,16.9,16.91,21415.658461966348,8.3011,8.306,8.2962,8.3011,21415.6585
2005-04-28 11:05:00,16.91,16.93,16.91,16.92,81490.75232930052,8.3011,8.3109,8.3011,8.306,81490.7523
2005-04-28 11:10:00,16.91,16.94,16.91,16.93,64803.22625504103,8.3011,8.3158,8.3011,8.3109,64803.2263
2005-04-28 11:15:00,16.93,16.94,16.93,16.94,46168.8221387846,8.3109,8.3158,8.3109,8.3158,46168.8221
2005-04-28 11:20:00,16.94,16.94,16.93,16.93,34209.42845223196,8.3158,8.3158,8.3109,8.3109,34209.4285
2005-04-28 11:25:00,16.92,16.92,16.91,16.92,26978.16715338618,8.306,8.306,8.3011,8.306,26978.1672
2005-04-28 11:30:00,16.92,16.93,16.91,16.92,38381.30997079684,8.306,8.3109,8.3011,8.306,38381.31
2005-04-28 11:35:00,16.93,16.94,16.92,16.93,105409.5397024058,8.3109,8.3158,8.306,8.3109,105409.5397
2005-04-28 11:40:00,16.93,16.93,16.91,16.91,48671.95104992352,8.3109,8.3109,8.3011,8.3011,48671.951
2005-04-28 11:45:00,16.91,16.94,16.91,16.93,71756.36211931582,8.3011,8.3158,8.3011,8.3109,71756.3621
2005-04-28 11:50:00,16.93,16.93,16.91,16.92,48115.70018078154,8.3109,8.3109,8.3011,8.306,48115.7002
2005-04-28 11:55:00,16.92,16.94,16.92,16.93,45334.44583507162,8.306,8.3158,8.306,8.3109,45334.4458
2005-04-28 12:00:00,16.93,16.96,16.93,16.96,44778.19496592964,8.3109,8.3256,8.3109,8.3256,44778.195
2005-04-28 12:05:00,16.96,16.96,16.95,16.96,31428.174106522045,8.3256,8.3256,8.3207,8.3256,31428.1741
2005-04-28 12:10:00,16.96,16.96,16.95,16.96,40606.313447364766,8.3256,8.3256,8.3207,8.3256,40606.3134
2005-04-28 12:15:00,16.96,17.01,16.96,17.0,77875.12167987763,8.3256,8.3502,8.3256,8.3453,77875.1217
2005-04-28 12:20:00,17.01,17.02,17.01,17.02,41996.94062021972,8.3502,8.3551,8.3502,8.3551,41996.9406
2005-04-28 12:25:00,17.02,17.05,17.01,17.04,51453.20539563344,8.3551,8.3698,8.3502,8.3649,51453.2054
2005-04-28 12:30:00,17.04,17.06,17.02,17.05,35600.05562508692,8.3649,8.3747,8.3551,8.3698,35600.0556
2005-04-28 12:35:00,17.05,17.05,17.03,17.05,22806.285634821303,8.3698,8.3698,8.36,8.3698,22806.2856
2005-04-28 12:40:00,17.05,17.05,17.04,17.04,79821.99972187457,8.3698,8.3698,8.3649,8.3649,79821.9997
2005-04-28 12:45:00,17.04,17.06,17.04,17.05,55903.2123487693,8.3649,8.3747,8.3649,8.3698,55903.2123
2005-04-28 12:50:00,17.05,17.07,17.05,17.05,90112.64080100124,8.3698,8.3796,8.3698,8.3698,90112.6408
2005-04-28 12:55:00,17.05,17.08,17.05,17.08,38103.18453622584,8.3698,8.3845,8.3698,8.3845,38103.1845
2005-04-28 13:00:00,17.08,17.17,17.07,17.13,142678.34793491865,8.3845,8.4287,8.3796,8.4091,142678.3479
2005-04-28 13:05:00,17.12,17.13,17.12,17.12,63690.724516757065,8.4042,8.4091,8.4042,8.4042,63690.7245
2005-04-28 13:10:00,17.12,17.12,17.1,17.1,18078.15324711445,8.4042,8.4042,8.3944,8.3944,18078.1532
2005-04-28 13:15:00,17.1,17.1,17.07,17.07,17521.902377972467,8.3944,8.3944,8.3796,8.3796,17521.9024
2005-04-28 13:20:00,17.07,17.07,17.04,17.04,52565.7071339174,8.3796,8.3796,8.3649,8.3649,52565.7071
2005-04-28 13:25:00,17.04,17.04,17.03,17.04,43665.69322764567,8.3649,8.3649,8.36,8.3649,43665.6932
2005-04-28 13:30:00,17.04,17.04,17.02,17.02,28646.91976081213,8.3649,8.3649,8.3551,8.3551,28646.9198
2005-04-28 13:35:00,17.02,17.02,16.99,17.0,35600.05562508692,8.3551,8.3551,8.3404,8.3453,35600.0556
2005-04-28 13:40:00,17.01,17.01,16.99,17.0,44778.19496592964,8.3502,8.3502,8.3404,8.3453,44778.195
2005-04-28 13:45:00,17.0,17.0,16.99,17.0,13628.146293978583,8.3453,8.3453,8.3404,8.3453,13628.1463
2005-04-28 13:50:00,17.0,17.01,17.0,17.01,58962.59212905021,8.3453,8.3502,8.3453,8.3502,58962.5921
2005-04-28 13:55:00,17.01,17.04,17.01,17.03,39493.8117090808,8.3502,8.3649,8.3502,8.36,39493.8117
2005-04-28 14:00:00,17.03,17.06,17.03,17.06,201084.68919482687,8.36,8.3747,8.36,8.3747,201084.6892
2005-04-28 14:05:00,17.06,17.11,17.06,17.11,119315.81143095536,8.3747,8.3993,8.3747,8.3993,119315.8114
2005-04-28 14:10:00,17.12,17.14,17.11,17.11,123765.81838409124,8.4042,8.414,8.3993,8.3993,123765.8184
2005-04-28 14:15:00,17.11,17.12,17.09,17.09,28368.79432624113,8.3993,8.4042,8.3894,8.3894,28368.7943
2005-04-28 14:20:00,17.09,17.09,17.01,17.03,55068.83604505633,8.3894,8.3894,8.3502,8.36,55068.836
2005-04-28 14:25:00,17.03,17.03,16.97,16.99,103462.66166040883,8.36,8.36,8.3305,8.3404,103462.6617
2005-04-28 14:30:00,16.99,17.0,16.97,16.99,30871.923237380062,8.3404,8.3453,8.3305,8.3404,30871.9232
2005-04-28 14:35:00,17.0,17.01,17.0,17.01,76206.36907245168,8.3453,8.3502,8.3453,8.3502,76206.3691
2005-04-28 14:40:00,17.01,17.01,16.99,17.0,63412.59908218607,8.3502,8.3502,8.3404,8.3453,63412.5991
2005-04-28 14:45:00,17.0,17.0,16.98,16.99,16965.651508830484,8.3453,8.3453,8.3354,8.3404,16965.6515
2005-04-28 14:50:00,16.99,16.99,16.97,16.98,34765.679321373944,8.3404,8.3404,8.3305,8.3354,34765.6793
2005-04-28 14:55:00,16.99,17.0,16.98,17.0,118759.56056181338,8.3404,8.3453,8.3354,8.3453,118759.5606
2005-04-28 15:00:00,17.0,17.0,16.97,16.98,29759.421499096094,8.3453,8.3453,8.3305,8.3354,29759.4215
2005-04-28 15:05:00,16.99,17.0,16.99,16.99,70087.60951188987,8.3404,8.3453,8.3404,8.3404,70087.6095
2005-04-28 15:10:00,16.99,17.0,16.98,16.98,40328.18801279378,8.3404,8.3453,8.3354,8.3354,40328.188
2005-04-28 15:15:00,16.98,17.01,16.98,17.01,69253.2332081769,8.3354,8.3502,8.3354,8.3502,69253.2332
2005-04-28 15:20:00,17.0,17.03,17.0,17.03,56181.33778334029,8.3453,8.36,8.3453,8.36,56181.3378
2005-04-28 15:25:00,17.03,17.04,17.02,17.02,60353.21930190516,8.36,8.3649,8.3551,8.3551,60353.2193
2005-04-28 15:30:00,17.02,17.02,17.01,17.01,61743.846474760125,8.3551,8.3551,8.3502,8.3502,61743.8465
2005-04-28 15:35:00,17.01,17.03,17.0,17.03,125990.82186065915,8.3502,8.36,8.3453,8.36,125990.8219
2005-04-28 15:40:00,17.03,17.05,17.03,17.05,51453.20539563344,8.36,8.3698,8.36,8.3698,51453.2054
2005-04-28 15:45:00,17.05,17.05,17.02,17.02,69809.48407731888,8.3698,8.3698,8.3551,8.3551,69809.4841
2005-04-28 15:50:00,17.02,17.02,16.95,16.96,40606.313447364766,8.3551,8.3551,8.3207,8.3256,40606.3134
2005-04-28 15:55:00,16.96,16.96,16.93,16.95,102350.15992212488,8.3256,8.3256,8.3109,8.3207,102350.1599
2005-04-29 09:35:00,16.73,16.81,16.72,16.79,302044.2219440968,8.2127,8.252,8.2078,8.2422,302044.2219
2005-04-29 09:40:00,16.79,16.8,16.73,16.8,45890.6967042136,8.2422,8.2471,8.2127,8.2471,45890.6967
2005-04-29 09:45:00,16.8,16.84,16.79,16.79,55068.83604505633,8.2471,8.2667,8.2422,8.2422,55068.836
2005-04-29 09:50:00,16.79,16.86,16.78,16.85,70087.60951188987,8.2422,8.2765,8.2373,8.2716,70087.6095
2005-04-29 09:55:00,16.86,16.87,16.81,16.87,157418.99596718122,8.2765,8.2814,8.252,8.2814,157418.996
2005-04-29 10:00:00,16.87,16.91,16.79,16.8,73146.98929217078,8.2814,8.3011,8.2422,8.2471,73146.9893
2005-04-29 10:05:00,16.8,16.81,16.77,16.81,105131.4142678348,8.2471,8.252,8.2324,8.252,105131.4143
2005-04-29 10:10:00,16.81,16.81,16.78,16.78,48393.82561535253,8.252,8.252,8.2373,8.2373,48393.8256
2005-04-29 10:15:00,16.78,16.78,16.72,16.74,143234.59880406063,8.2373,8.2373,8.2078,8.2176,143234.5988
2005-04-29 10:20:00,16.74,16.74,16.67,16.67,163537.75552774302,8.2176,8.2176,8.1833,8.1833,163537.7555
2005-04-29 10:25:00,16.67,16.69,16.61,16.69,109859.54665554166,8.1833,8.1931,8.1538,8.1931,109859.5467
2005-04-29 10:30:00,16.69,16.71,16.66,16.66,103740.78709497984,8.1931,8.2029,8.1784,8.1784,103740.7871
2005-04-29 10:35:00,16.66,16.68,16.64,16.64,16131.275205117508,8.1784,8.1882,8.1685,8.1685,16131.2752
2005-04-29 10:40:00,16.64,16.65,16.64,16.64,23084.4110693923,8.1685,8.1734,8.1685,8.1685,23084.4111
2005-04-29 10:45:00,16.64,16.64,16.63,16.64,78153.24711444862,8.1685,8.1685,8.1636,8.1685,78153.2471
2005-04-29 10:50:00,16.63,16.68,16.63,16.67,60075.09386733417,8.1636,8.1882,8.1636,8.1833,60075.0939
2005-04-29 10:55:00,16.68,16.68,16.66,16.68,46725.07300792658,8.1882,8.1882,8.1784,8.1882,46725.073
2005-04-29 11:00:00,16.68,16.7,16.67,16.68,135168.9612015019,8.1882,8.198,8.1833,8.1882,135168.9612
2005-04-29 11:05:00,16.68,16.73,16.68,16.73,39771.93714365179,8.1882,8.2127,8.1882,8.2127,39771.9371
2005-04-29 11:10:00,16.73,16.73,16.68,16.69,130997.079682937,8.2127,8.2127,8.1882,8.1931,130997.0797
2005-04-29 11:15:00,16.69,16.69,16.68,16.68,27256.29258795717,8.1931,8.1931,8.1882,8.1882,27256.2926
2005-04-29 11:20:00,16.68,16.68,16.66,16.68,37546.93366708386,8.1882,8.1882,8.1784,8.1882,37546.9337
2005-04-29 11:25:00,16.68,16.71,16.68,16.71,36712.557363370885,8.1882,8.2029,8.1882,8.2029,36712.5574
2005-04-29 11:30:00,16.71,16.71,16.65,16.65,39771.93714365179,8.2029,8.2029,8.1734,8.1734,39771.9371
2005-04-29 11:35:00,16.65,16.68,16.65,16.68,24753.163676818247,8.1734,8.1882,8.1734,8.1882,24753.1637
2005-04-29 11:40:00,16.68,16.69,16.63,16.64,37268.80823251286,8.1882,8.1931,8.1636,8.1685,37268.8082
2005-04-29 11:45:00,16.64,16.65,16.64,16.65,30593.79780280907,8.1685,8.1734,8.1685,8.1734,30593.7978
2005-04-29 11:50:00,16.65,16.66,16.65,16.65,19190.65498539841,8.1734,8.1784,8.1734,8.1734,19190.655
2005-04-29 11:55:00,16.65,16.67,16.64,16.64,21693.78389653734,8.1734,8.1833,8.1685,8.1685,21693.7839
2005-04-29 12:00:00,16.65,16.65,16.63,16.63,30037.546933667087,8.1734,8.1734,8.1636,8.1636,30037.5469
2005-04-29 12:05:00,16.63,16.64,16.59,16.59,82881.37950215548,8.1636,8.1685,8.144,8.144,82881.3795
2005-04-29 12:10:00,16.59,16.63,16.59,16.62,58406.34125990822,8.144,8.1636,8.144,8.1587,58406.3413
2005-04-29 12:15:00,16.63,16.63,16.61,16.62,28368.79432624113,8.1636,8.1636,8.1538,8.1587,28368.7943
2005-04-29 12:20:00,16.63,16.63,16.63,16.63,23918.78737310527,8.1636,8.1636,8.1636,8.1636,23918.7874
2005-04-29 12:25:00,16.63,16.63,16.62,16.63,83993.88124043944,8.1636,8.1636,8.1587,8.1636,83993.8812
2005-04-29 12:30:00,16.63,16.63,16.62,16.63,58406.34125990822,8.1636,8.1636,8.1587,8.1636,58406.3413
2005-04-29 12:35:00,16.64,16.67,16.64,16.67,32818.801279377,8.1685,8.1833,8.1685,8.1833,32818.8013
2005-04-29 12:40:00,16.67,16.7,16.66,16.66,63968.849951328055,8.1833,8.198,8.1784,8.1784,63968.85
2005-04-29 12:45:00,16.66,16.66,16.65,16.65,7787.512167987763,8.1784,8.1784,8.1734,8.1734,7787.5122
2005-04-29 12:50:00,16.66,16.66,16.65,16.65,21415.658461966348,8.1784,8.1784,8.1734,8.1734,21415.6585
2005-04-29 12:55:00,16.66,16.69,16.66,16.67,86775.13558614936,8.1784,8.1931,8.1784,8.1833,86775.1356
2005-04-29 13:00:00,16.67,16.69,16.67,16.68,34765.679321373944,8.1833,8.1931,8.1833,8.1882,34765.6793
2005-04-29 13:05:00,16.68,16.73,16.68,16.73,45056.32040050063,8.1882,8.2127,8.1882,8.2127,45056.3204
2005-04-29 13:10:00,16.73,16.73,16.7,16.7,37546.93366708386,8.2127,8.2127,8.198,8.198,37546.9337
2005-04-29 13:15:00,16.7,16.7,16.68,16.69,25309.41454596023,8.198,8.198,8.1882,8.1931,25309.4145
2005-04-29 13:20:00,16.69,16.72,16.67,16.68,29759.421499096094,8.1931,8.2078,8.1833,8.1882,29759.4215
2005-04-29 13:25:00,16.68,16.69,16.66,16.68,9456.264775413712,8.1882,8.1931,8.1784,8.1882,9456.2648
2005-04-29 13:30:00,16.68,16.69,16.67,16.68,36156.3064942289,8.1882,8.1931,8.1833,8.1882,36156.3065
2005-04-29 13:35:00,16.69,16.69,16.66,16.67,31706.299541093034,8.1931,8.1931,8.1784,8.1833,31706.2995
2005-04-29 13:40:00,16.67,16.69,16.66,16.68,29759.421499096094,8.1833,8.1931,8.1784,8.1882,29759.4215
2005-04-29 13:45:00,16.69,16.69,16.68,16.69,4450.006953135865,8.1931,8.1931,8.1882,8.1931,4450.007
2005-04-29 13:50:00,16.7,16.71,16.68,16.71,82047.0031984425,8.198,8.2029,8.1882,8.2029,82047.0032
2005-04-29 13:55:00,16.72,16.72,16.71,16.72,27812.54345709916,8.2078,8.2078,8.2029,8.2078,27812.5435
2005-04-29 14:00:00,16.72,16.73,16.71,16.72,34765.679321373944,8.2078,8.2127,8.2029,8.2078,34765.6793
2005-04-29 14:05:00,16.72,16.72,16.68,16.69,40328.18801279378,8.2078,8.2078,8.1882,8.1931,40328.188
2005-04-29 14:10:00,16.69,16.7,16.69,16.69,33653.17758308998,8.1931,8.198,8.1931,8.1931,33653.1776
2005-04-29 14:15:00,16.69,16.7,16.67,16.67,39215.68627450981,8.1931,8.198,8.1833,8.1833,39215.6863
2005-04-29 14:20:00,16.67,16.73,16.67,16.72,39215.68627450981,8.1833,8.2127,8.1833,8.2078,39215.6863
2005-04-29 14:25:00,16.72,16.72,16.7,16.7,39493.8117090808,8.2078,8.2078,8.198,8.198,39493.8117
2005-04-29 14:30:00,16.7,16.74,16.7,16.74,66750.10429703796,8.198,8.2176,8.198,8.2176,66750.1043
2005-04-29 14:35:00,16.74,16.79,16.74,16.77,57850.09039076624,8.2176,8.2422,8.2176,8.2324,57850.0904
2005-04-29 14:40:00,16.77,16.77,16.76,16.77,18356.27868168544,8.2324,8.2324,8.2274,8.2324,18356.2787
2005-04-29 14:45:00,16.76,16.79,16.76,16.79,27256.29258795717,8.2274,8.2422,8.2274,8.2422,27256.2926
2005-04-29 14:50:00,16.81,16.81,16.78,16.78,33375.05214851898,8.252,8.252,8.2373,8.2373,33375.0521
2005-04-29 14:55:00,16.79,16.79,16.78,16.79,109581.42122097066,8.2422,8.2422,8.2373,8.2422,109581.4212
2005-04-29 15:00:00,16.79,16.79,16.76,16.78,51731.33083020442,8.2422,8.2422,8.2274,8.2373,51731.3308
2005-04-29 15:05:00,16.78,16.82,16.78,16.82,93450.14601585316,8.2373,8.2569,8.2373,8.2569,93450.146
2005-04-29 15:10:00,16.82,16.83,16.82,16.82,57015.71408705327,8.2569,8.2618,8.2569,8.2569,57015.7141
2005-04-29 15:15:00,16.83,16.84,16.82,16.83,78987.6234181616,8.2618,8.2667,8.2569,8.2618,78987.6234
2005-04-29 15:20:00,16.83,16.84,16.83,16.83,70087.60951188987,8.2618,8.2667,8.2618,8.2618,70087.6095
2005-04-29 15:25:00,16.83,16.86,16.83,16.83,62021.97190933112,8.2618,8.2765,8.2618,8.2618,62021.9719
2005-04-29 15:30:00,16.84,16.85,16.82,16.84,48393.82561535253,8.2667,8.2716,8.2569,8.2667,48393.8256
2005-04-29 15:35:00,16.84,16.86,16.84,16.85,50340.70365734947,8.2667,8.2765,8.2667,8.2716,50340.7037
2005-04-29 15:40:00,16.86,16.89,16.86,16.88,86218.88471700737,8.2765,8.2913,8.2765,8.2864,86218.8847
2005-04-29 15:45:00,16.89,16.9,16.88,16.89,65915.727993325,8.2913,8.2962,8.2864,8.2913,65915.728
2005-04-29 15:50:00,16.89,16.9,16.88,16.88,57571.96495619525,8.2913,8.2962,8.2864,8.2864,57571.965
2005-04-29 15:55:00,16.88,16.88,16.86,16.86,63690.724516757065,8.2864,8.2864,8.2765,8.2765,63690.7245
2005-05-02 09:30:00,16.88,17.04,16.88,17.04,70921.98581560285,8.2864,8.3649,8.2864,8.3649,70921.9858
2005-05-02 09:35:00,17.08,17.08,17.08,17.08,49228.20191906551,8.3845,8.3845,8.3845,8.3845,49228.2019
2005-05-02 09:40:00,17.08,17.09,17.07,17.09,56737.58865248227,8.3845,8.3894,8.3796,8.3894,56737.5887
2005-05-02 09:45:00,17.08,17.08,17.04,17.06,30315.67236823808,8.3845,8.3845,8.3649,8.3747,30315.6724
2005-05-02 09:50:00,17.05,17.1,17.04,17.04,62578.22277847309,8.3698,8.3944,8.3649,8.3649,62578.2228
2005-05-02 09:55:00,17.04,17.04,17.02,17.03,37825.05910165485,8.3649,8.3649,8.3551,8.36,37825.0591
2005-05-02 10:00:00,17.03,17.04,17.02,17.02,104018.91252955084,8.36,8.3649,8.3551,8.3551,104018.9125
2005-05-02 10:05:00,17.02,17.04,17.02,17.04,77596.99624530664,8.3551,8.3649,8.3551,8.3649,77596.9962
2005-05-02 10:10:00,17.04,17.04,16.99,16.99,64246.97538589904,8.3649,8.3649,8.3404,8.3404,64246.9754
2005-05-02 10:15:00,16.99,16.99,16.96,16.98,225559.7274370741,8.3404,8.3404,8.3256,8.3354,225559.7274
2005-05-02 10:20:00,16.98,17.01,16.97,17.0,63968.849951328055,8.3354,8.3502,8.3305,8.3453,63968.85
2005-05-02 10:25:00,17.0,17.0,16.96,16.96,51453.20539563344,8.3453,8.3453,8.3256,8.3256,51453.2054
2005-05-02 10:30:00,16.96,16.96,16.93,16.93,91225.14253928524,8.3256,8.3256,8.3109,8.3109,91225.1425
2005-05-02 10:35:00,16.93,16.93,16.91,16.91,53956.33430677236,8.3109,8.3109,8.3011,8.3011,53956.3343
2005-05-02 10:40:00,16.91,16.92,16.91,16.91,50062.57822277848,8.3011,8.306,8.3011,8.3011,50062.5782
2005-05-02 10:45:00,16.91,16.92,16.89,16.9,72034.48755388681,8.3011,8.306,8.2913,8.2962,72034.4876
2005-05-02 10:50:00,16.89,16.9,16.88,16.9,87887.63732443332,8.2913,8.2962,8.2864,8.2962,87887.6373
2005-05-02 10:55:00,16.9,16.92,16.9,16.9,45334.44583507162,8.2962,8.306,8.2962,8.2962,45334.4458
2005-05-02 11:00:00,16.89,16.92,16.89,16.92,24475.03824224725,8.2913,8.306,8.2913,8.306,24475.0382
2005-05-02 11:05:00,16.92,16.92,16.92,16.92,36712.557363370885,8.306,8.306,8.306,8.306,36712.5574
2005-05-02 11:10:00,16.93,16.94,16.92,16.93,34487.553886802954,8.3109,8.3158,8.306,8.3109,34487.5539
2005-05-02 11:15:00,16.93,16.93,16.9,16.9,38381.30997079684,8.3109,8.3109,8.2962,8.2962,38381.31
2005-05-02 11:20:00,16.9,16.91,16.9,16.9,16131.275205117508,8.2962,8.3011,8.2962,8.2962,16131.2752
2005-05-02 11:25:00,16.89,16.91,16.89,16.9,31428.174106522045,8.2913,8.3011,8.2913,8.2962,31428.1741
2005-05-02 11:30:00,16.89,16.9,16.88,16.88,38103.18453622584,8.2913,8.2962,8.2864,8.2864,38103.1845
2005-05-02 11:35:00,16.88,16.88,16.86,16.86,56459.46321791128,8.2864,8.2864,8.2765,8.2765,56459.4632
2005-05-02 11:40:00,16.86,16.88,16.84,16.88,32540.67584480601,8.2765,8.2864,8.2667,8.2864,32540.6758
2005-05-02 11:45:00,16.88,16.89,16.88,16.89,30593.79780280907,8.2864,8.2913,8.2864,8.2913,30593.7978
2005-05-02 11:50:00,16.89,16.89,16.86,16.88,30871.923237380062,8.2913,8.2913,8.2765,8.2864,30871.9232
2005-05-02 11:55:00,16.88,16.88,16.87,16.87,55346.96147962732,8.2864,8.2864,8.2814,8.2814,55346.9615
2005-05-02 12:00:00,16.87,16.87,16.86,16.86,55346.96147962732,8.2814,8.2814,8.2765,8.2765,55346.9615
2005-05-02 12:05:00,16.87,16.87,16.86,16.87,36434.431928799895,8.2814,8.2814,8.2765,8.2814,36434.4319
2005-05-02 12:10:00,16.87,16.87,16.86,16.87,28090.668891670142,8.2814,8.2814,8.2765,8.2814,28090.6689
2005-05-02 12:15:00,16.87,16.88,16.87,16.88,32818.801279377,8.2814,8.2864,8.2814,8.2864,32818.8013
2005-05-02 12:20:00,16.88,16.88,16.86,16.86,25309.41454596023,8.2864,8.2864,8.2765,8.2765,25309.4145
2005-05-02 12:25:00,16.86,16.88,16.86,16.86,48393.82561535253,8.2765,8.2864,8.2765,8.2765,48393.8256
2005-05-02 12:30:00,16.86,16.87,16.86,16.86,25031.28911138924,8.2765,8.2814,8.2765,8.2765,25031.2891
2005-05-02 12:35:00,16.87,16.88,16.87,16.88,25587.539980531223,8.2814,8.2864,8.2814,8.2864,25587.54
2005-05-02 12:40:00,16.88,16.9,16.88,16.89,28646.91976081213,8.2864,8.2962,8.2864,8.2913,28646.9198
2005-05-02 12:45:00,16.89,16.9,16.89,16.89,19468.780419969407,8.2913,8.2962,8.2913,8.2913,19468.7804
2005-05-02 12:50:00,16.89,16.9,16.89,16.9,19746.9058545404,8.2913,8.2962,8.2913,8.2962,19746.9059
2005-05-02 12:55:00,16.89,16.9,16.89,16.89,17243.776943401477,8.2913,8.2962,8.2913,8.2913,17243.7769
2005-05-02 13:00:00,16.89,16.9,16.89,16.9,56737.58865248227,8.2913,8.2962,8.2913,8.2962,56737.5887
2005-05-02 13:05:00,16.89,16.9,16.89,16.9,8900.01390627173,8.2913,8.2962,8.2913,8.2962,8900.0139
2005-05-02 13:10:00,16.9,16.9,16.9,16.9,32818.801279377,8.2962,8.2962,8.2962,8.2962,32818.8013
2005-05-02 13:15:00,16.9,16.9,16.86,16.87,64246.97538589904,8.2962,8.2962,8.2765,8.2814,64246.9754
2005-05-02 13:20:00,16.87,16.87,16.87,16.87,15853.149770546515,8.2814,8.2814,8.2814,8.2814,15853.1498
2005-05-02 13:25:00,16.87,16.87,16.86,16.87,45334.44583507162,8.2814,8.2814,8.2765,8.2814,45334.4458
2005-05-02 13:30:00,16.86,16.87,16.84,16.84,45334.44583507162,8.2765,8.2814,8.2667,8.2667,45334.4458
2005-05-02 13:35:00,16.84,16.84,16.84,16.84,21137.53302739536,8.2667,8.2667,8.2667,8.2667,21137.533
2005-05-02 13:40:00,16.84,16.84,16.82,16.82,9734.390209984704,8.2667,8.2667,8.2569,8.2569,9734.3902
2005-05-02 13:45:00,16.83,16.86,16.83,16.85,25031.28911138924,8.2618,8.2765,8.2618,8.2716,25031.2891
2005-05-02 13:50:00,16.85,16.86,16.84,16.84,17521.902377972467,8.2716,8.2765,8.2667,8.2667,17521.9024
2005-05-02 13:55:00,16.84,16.86,16.84,16.86,166597.13530802392,8.2667,8.2765,8.2667,8.2765,166597.1353
2005-05-02 14:00:00,16.86,16.87,16.84,16.84,91781.3934084272,8.2765,8.2814,8.2667,8.2667,91781.3934
2005-05-02 14:05:00,16.84,16.86,16.84,16.85,51453.20539563344,8.2667,8.2765,8.2667,8.2716,51453.2054
2005-05-02 14:10:00,16.86,16.87,16.86,16.87,28368.79432624113,8.2765,8.2814,8.2765,8.2814,28368.7943
2005-05-02 14:15:00,16.86,16.89,16.86,16.88,34209.42845223196,8.2765,8.2913,8.2765,8.2864,34209.4285
2005-05-02 14:20:00,16.88,16.89,16.88,16.89,20025.03128911139,8.2864,8.2913,8.2864,8.2913,20025.0313
2005-05-02 14:25:00,16.89,16.9,16.88,16.88,22806.285634821303,8.2913,8.2962,8.2864,8.2864,22806.2856
2005-05-02 14:30:00,16.88,16.91,16.88,16.9,45612.57126964261,8.2864,8.3011,8.2864,8.2962,45612.5713
2005-05-02 14:35:00,16.9,16.95,16.9,16.95,39215.68627450981,8.2962,8.3207,8.2962,8.3207,39215.6863
2005-05-02 14:40:00,16.95,16.99,16.95,16.97,63968.849951328055,8.3207,8.3404,8.3207,8.3305,63968.85
2005-05-02 14:45:00,16.97,16.97,16.95,16.96,58406.34125990822,8.3305,8.3305,8.3207,8.3256,58406.3413
2005-05-02 14:50:00,16.95,16.96,16.92,16.92,23640.66193853428,8.3207,8.3256,8.306,8.306,23640.6619
2005-05-02 14:55:00,16.92,16.96,16.91,16.96,62300.0973439021,8.306,8.3256,8.3011,8.3256,62300.0973
2005-05-02 15:00:00,16.96,16.96,16.94,16.95,43387.56779307468,8.3256,8.3256,8.3158,8.3207,43387.5678
2005-05-02 15:05:00,16.95,16.95,16.94,16.95,27812.54345709916,8.3207,8.3207,8.3158,8.3207,27812.5435
2005-05-02 15:10:00,16.95,16.97,16.95,16.97,33931.30301766097,8.3207,8.3305,8.3207,8.3305,33931.303
2005-05-02 15:15:00,16.97,16.98,16.96,16.96,31150.04867195105,8.3305,8.3354,8.3256,8.3256,31150.0487
2005-05-02 15:20:00,16.96,16.98,16.96,16.98,30315.67236823808,8.3256,8.3354,8.3256,8.3354,30315.6724
2005-05-02 15:25:00,16.98,16.98,16.97,16.97,30593.79780280907,8.3354,8.3354,8.3305,8.3305,30593.7978
2005-05-02 15:30:00,16.98,17.01,16.97,16.99,59240.7175636212,8.3354,8.3502,8.3305,8.3404,59240.7176
2005-05-02 15:35:00,16.99,17.01,16.99,17.0,39771.93714365179,8.3404,8.3502,8.3404,8.3453,39771.9371
2005-05-02 15:40:00,17.0,17.02,17.0,17.02,66471.97886246697,8.3453,8.3551,8.3453,8.3551,66471.9789
2005-05-02 15:45:00,17.02,17.03,17.02,17.02,48950.07648449451,8.3551,8.36,8.3551,8.3551,48950.0765
2005-05-02 15:50:00,17.02,17.02,16.98,16.99,25031.28911138924,8.3551,8.3551,8.3354,8.3404,25031.2891
2005-05-02 15:55:00,16.99,16.99,16.97,16.97,85106.38297872341,8.3404,8.3404,8.3305,8.3305,85106.383
2005-05-03 09:35:00,16.99,17.0,16.99,17.0,85384.5084132944,8.3404,8.3453,8.3404,8.3453,85384.5084
2005-05-03 09:40:00,17.0,17.09,17.0,17.06,57850.09039076624,8.3453,8.3894,8.3453,8.3747,57850.0904
2005-05-03 09:45:00,17.06,17.1,17.03,17.03,53956.33430677236,8.3747,8.3944,8.36,8.36,53956.3343
2005-05-03 09:50:00,17.05,17.07,17.02,17.06,43387.56779307468,8.3698,8.3796,8.3551,8.3747,43387.5678
2005-05-03 09:55:00,17.06,17.11,17.02,17.11,83159.50493672647,8.3747,8.3993,8.3551,8.3993,83159.5049
2005-05-03 10:00:00,17.11,17.18,17.11,17.14,86218.88471700737,8.3993,8.4336,8.3993,8.414,86218.8847
2005-05-03 10:05:00,17.13,17.13,17.1,17.12,48393.82561535253,8.4091,8.4091,8.3944,8.4042,48393.8256
2005-05-03 10:10:00,17.12,17.13,17.12,17.12,58684.46669447921,8.4042,8.4091,8.4042,8.4042,58684.4667
2005-05-03 10:15:00,17.12,17.13,17.09,17.13,41440.68975107774,8.4042,8.4091,8.3894,8.4091,41440.6898
2005-05-03 10:20:00,17.13,17.14,17.09,17.09,44778.19496592964,8.4091,8.414,8.3894,8.3894,44778.195
2005-05-03 10:25:00,17.09,17.13,17.08,17.13,39493.8117090808,8.3894,8.4091,8.3845,8.4091,39493.8117
2005-05-03 10:30:00,17.13,17.18,17.13,17.18,39493.8117090808,8.4091,8.4336,8.4091,8.4336,39493.8117
2005-05-03 10:35:00,17.18,17.18,17.15,17.15,44500.06953135865,8.4336,8.4336,8.4189,8.4189,44500.0695
2005-05-03 10:40:00,17.15,17.16,17.15,17.16,22528.16020025032,8.4189,8.4238,8.4189,8.4238,22528.1602
2005-05-03 10:45:00,17.16,17.17,17.16,17.17,17800.02781254346,8.4238,8.4287,8.4238,8.4287,17800.0278
2005-05-03 10:50:00,17.17,17.19,17.15,17.19,48671.95104992352,8.4287,8.4385,8.4189,8.4385,48671.951
2005-05-03 10:55:00,17.19,17.19,17.13,17.19,60353.21930190516,8.4385,8.4385,8.4091,8.4385,60353.2193
2005-05-03 11:00:00,17.19,17.22,17.19,17.22,80656.37602558755,8.4385,8.4533,8.4385,8.4533,80656.376
2005-05-03 11:05:00,17.22,17.23,17.19,17.23,60075.09386733417,8.4533,8.4582,8.4385,8.4582,60075.0939
2005-05-03 11:10:00,17.22,17.24,17.22,17.23,40328.18801279378,8.4533,8.4631,8.4533,8.4582,40328.188
2005-05-03 11:15:00,17.23,17.23,17.22,17.23,56737.58865248227,8.4582,8.4582,8.4533,8.4582,56737.5887
2005-05-03 11:20:00,17.23,17.25,17.23,17.24,57293.83952162426,8.4582,8.468,8.4582,8.4631,57293.8395
2005-05-03 11:25:00,17.24,17.25,17.24,17.25,61187.59560561814,8.4631,8.468,8.4631,8.468,61187.5956
2005-05-03 11:30:00,17.25,17.25,17.24,17.24,25309.41454596023,8.468,8.468,8.4631,8.4631,25309.4145
2005-05-03 11:35:00,17.24,17.24,17.24,17.24,23362.53650396329,8.4631,8.4631,8.4631,8.4631,23362.5365
2005-05-03 11:40:00,17.24,17.25,17.24,17.25,50618.82909192046,8.4631,8.468,8.4631,8.468,50618.8291
2005-05-03 11:45:00,17.25,17.25,17.24,17.24,45334.44583507162,8.468,8.468,8.4631,8.4631,45334.4458
2005-05-03 11:50:00,17.25,17.25,17.24,17.25,93172.02058128217,8.468,8.468,8.4631,8.468,93172.0206
2005-05-03 11:55:00,17.25,17.25,17.25,17.25,13350.020859407594,8.468,8.468,8.468,8.468,13350.0209
2005-05-03 12:00:00,17.25,17.25,17.24,17.25,39771.93714365179,8.468,8.468,8.4631,8.468,39771.9371
2005-05-03 12:05:00,17.25,17.25,17.25,17.25,34765.679321373944,8.468,8.468,8.468,8.468,34765.6793
2005-05-03 12:10:00,17.25,17.25,17.25,17.25,17243.776943401477,8.468,8.468,8.468,8.468,17243.7769
2005-05-03 12:15:00,17.25,17.25,17.25,17.25,16131.275205117508,8.468,8.468,8.468,8.468,16131.2752
2005-05-03 12:20:00,17.25,17.27,17.25,17.25,167709.6370463079,8.468,8.4778,8.468,8.468,167709.637
2005-05-03 12:25:00,17.25,17.26,17.25,17.26,42553.19148936171,8.468,8.4729,8.468,8.4729,42553.1915
2005-05-03 12:30:00,17.26,17.27,17.24,17.24,66750.10429703796,8.4729,8.4778,8.4631,8.4631,66750.1043
2005-05-03 12:35:00,17.24,17.24,17.23,17.23,11125.017382839662,8.4631,8.4631,8.4582,8.4582,11125.0174
2005-05-03 12:40:00,17.23,17.26,17.23,17.26,58406.34125990822,8.4582,8.4729,8.4582,8.4729,58406.3413
2005-05-03 12:45:00,17.25,17.26,17.25,17.26,48393.82561535253,8.468,8.4729,8.468,8.4729,48393.8256
2005-05-03 12:50:00,17.25,17.26,17.25,17.26,121540.81490752332,8.468,8.4729,8.468,8.4729,121540.8149
2005-05-03 12:55:00,17.26,17.27,17.25,17.25,26143.790849673205,8.4729,8.4778,8.468,8.468,26143.7908
2005-05-03 13:00:00,17.25,17.25,17.23,17.23,43387.56779307468,8.468,8.468,8.4582,8.4582,43387.5678
2005-05-03 13:05:00,17.23,17.23,17.22,17.22,95953.27492699208,8.4582,8.4582,8.4533,8.4533,95953.2749
2005-05-03 13:10:00,17.22,17.23,17.2,17.22,103184.53622583786,8.4533,8.4582,8.4434,8.4533,103184.5362
2005-05-03 13:15:00,17.22,17.22,17.21,17.21,26143.790849673205,8.4533,8.4533,8.4484,8.4484,26143.7908
2005-05-03 13:20:00,17.21,17.21,17.2,17.2,41440.68975107774,8.4484,8.4484,8.4434,8.4434,41440.6898
2005-05-03 13:25:00,17.2,17.22,17.2,17.22,73425.11472674177,8.4434,8.4533,8.4434,8.4533,73425.1147
2005-05-03 13:30:00,17.22,17.22,17.21,17.22,98456.403838131,8.4533,8.4533,8.4484,8.4533,98456.4038
2005-05-03 13:35:00,17.22,17.22,17.22,17.22,28925.04519538312,8.4533,8.4533,8.4533,8.4533,28925.0452
2005-05-03 13:40:00,17.22,17.22,17.21,17.22,22806.285634821303,8.4533,8.4533,8.4484,8.4533,22806.2856
2005-05-03 13:45:00,17.21,17.22,17.2,17.22,40328.18801279378,8.4484,8.4533,8.4434,8.4533,40328.188
2005-05-03 13:50:00,17.22,17.22,17.21,17.22,28368.79432624113,8.4533,8.4533,8.4484,8.4533,28368.7943
2005-05-03 13:55:00,17.22,17.24,17.22,17.24,19190.65498539841,8.4533,8.4631,8.4533,8.4631,19190.655
2005-05-03 14:00:00,17.23,17.23,17.22,17.22,17800.02781254346,8.4582,8.4582,8.4533,8.4533,17800.0278
2005-05-03 14:05:00,17.22,17.22,17.22,17.22,22806.285634821303,8.4533,8.4533,8.4533,8.4533,22806.2856
2005-05-03 14:10:00,17.22,17.24,17.22,17.22,30315.67236823808,8.4533,8.4631,8.4533,8.4533,30315.6724
2005-05-03 14:15:00,17.22,17.22,17.17,17.19,71478.23668474483,8.4533,8.4533,8.4287,8.4385,71478.2367
2005-05-03 14:20:00,17.19,17.22,17.19,17.21,102906.41079126688,8.4385,8.4533,8.4385,8.4484,102906.4108
2005-05-03 14:25:00,17.21,17.22,17.2,17.22,48115.70018078154,8.4484,8.4533,8.4434,8.4533,48115.7002
2005-05-03 14:30:00,17.21,17.28,17.21,17.28,69253.2332081769,8.4484,8.4827,8.4484,8.4827,69253.2332
2005-05-03 14:35:00,17.28,17.34,17.28,17.3,67862.60603532194,8.4827,8.5122,8.4827,8.4925,67862.606
2005-05-03 14:40:00,17.3,17.31,17.27,17.29,62856.34821304409,8.4925,8.4974,8.4778,8.4876,62856.3482
2005-05-03 14:45:00,17.29,17.31,17.27,17.28,114309.55360867752,8.4876,8.4974,8.4778,8.4827,114309.5536
2005-05-03 14:50:00,17.28,17.29,17.27,17.29,24753.163676818247,8.4827,8.4876,8.4778,8.4876,24753.1637
2005-05-03 14:55:00,17.29,17.29,17.28,17.28,61743.846474760125,8.4876,8.4876,8.4827,8.4827,61743.8465
2005-05-03 15:00:00,17.28,17.29,17.26,17.26,140453.34445835074,8.4827,8.4876,8.4729,8.4729,140453.3445
2005-05-03 15:05:00,17.26,17.26,17.19,17.22,115422.05534696148,8.4729,8.4729,8.4385,8.4533,115422.0553
2005-05-03 15:10:00,17.21,17.23,17.2,17.23,70643.86038103185,8.4484,8.4582,8.4434,8.4582,70643.8604
2005-05-03 15:15:00,17.23,17.24,17.2,17.22,62856.34821304409,8.4582,8.4631,8.4434,8.4533,62856.3482
2005-05-03 15:20:00,17.22,17.27,17.21,17.24,77875.12167987763,8.4533,8.4778,8.4484,8.4631,77875.1217
2005-05-03 15:25:00,17.25,17.25,17.23,17.24,30037.546933667087,8.468,8.468,8.4582,8.4631,30037.5469
2005-05-03 15:30:00,17.24,17.25,17.19,17.19,56459.46321791128,8.4631,8.468,8.4385,8.4385,56459.4632
2005-05-03 15:35:00,17.19,17.22,17.19,17.22,117647.05882352944,8.4385,8.4533,8.4385,8.4533,117647.0588
2005-05-03 15:40:00,17.22,17.23,17.21,17.23,105687.66513697678,8.4533,8.4582,8.4484,8.4582,105687.6651
2005-05-03 15:45:00,17.23,17.24,17.22,17.23,60631.34473647615,8.4582,8.4631,8.4533,8.4582,60631.3447
2005-05-03 15:50:00,17.23,17.24,17.21,17.22,70087.60951188987,8.4582,8.4631,8.4484,8.4533,70087.6095
2005-05-03 15:55:00,17.22,17.25,17.2,17.25,135447.08663607287,8.4533,8.468,8.4434,8.468,135447.0866
2005-05-04 09:30:00,17.29,17.31,17.29,17.31,97622.02753441804,8.4876,8.4974,8.4876,8.4974,97622.0275
2005-05-04 09:35:00,17.32,17.38,17.32,17.38,51731.33083020442,8.5023,8.5318,8.5023,8.5318,51731.3308
2005-05-04 09:40:00,17.38,17.42,17.35,17.38,81212.62689472953,8.5318,8.5514,8.5171,8.5318,81212.6269
2005-05-04 09:45:00,17.38,17.43,17.38,17.41,132109.581421221,8.5318,8.5563,8.5318,8.5465,132109.5814
2005-05-04 09:50:00,17.4,17.42,17.36,17.36,68975.10777360591,8.5416,8.5514,8.522,8.522,68975.1078
2005-05-04 09:55:00,17.36,17.41,17.36,17.41,40050.06257822278,8.522,8.5465,8.522,8.5465,40050.0626
2005-05-04 10:00:00,17.41,17.42,17.4,17.42,98178.27840356002,8.5465,8.5514,8.5416,8.5514,98178.2784
2005-05-04 10:05:00,17.43,17.43,17.42,17.42,71478.23668474483,8.5563,8.5563,8.5514,8.5514,71478.2367
2005-05-04 10:10:00,17.42,17.49,17.42,17.45,171325.26769573078,8.5514,8.5858,8.5514,8.5662,171325.2677
2005-05-04 10:15:00,17.45,17.46,17.44,17.45,36156.3064942289,8.5662,8.5711,8.5613,8.5662,36156.3065
2005-05-04 10:20:00,17.45,17.46,17.44,17.44,41162.564316506745,8.5662,8.5711,8.5613,8.5613,41162.5643
2005-05-04 10:25:00,17.45,17.49,17.45,17.49,130718.95424836602,8.5662,8.5858,8.5662,8.5858,130718.9542
2005-05-04 10:30:00,17.5,17.53,17.5,17.5,115422.05534696148,8.5907,8.6054,8.5907,8.5907,115422.0553
2005-05-04 10:35:00,17.5,17.51,17.49,17.5,87887.63732443332,8.5907,8.5956,8.5858,8.5907,87887.6373
2005-05-04 10:40:00,17.49,17.5,17.45,17.45,43387.56779307468,8.5858,8.5907,8.5662,8.5662,43387.5678
2005-05-04 10:45:00,17.45,17.46,17.45,17.46,60353.21930190516,8.5662,8.5711,8.5662,8.5711,60353.2193
2005-05-04 10:50:00,17.46,17.46,17.45,17.45,68140.73146989293,8.5711,8.5711,8.5662,8.5662,68140.7315
2005-05-04 10:55:00,17.45,17.45,17.45,17.45,44500.06953135865,8.5662,8.5662,8.5662,8.5662,44500.0695
2005-05-04 11:00:00,17.45,17.47,17.45,17.46,27256.29258795717,8.5662,8.576,8.5662,8.5711,27256.2926
2005-05-04 11:05:00,17.47,17.47,17.45,17.45,18078.15324711445,8.576,8.576,8.5662,8.5662,18078.1532
2005-05-04 11:10:00,17.45,17.45,17.44,17.44,66471.97886246697,8.5662,8.5662,8.5613,8.5613,66471.9789
2005-05-04 11:15:00,17.44,17.44,17.44,17.44,31428.174106522045,8.5613,8.5613,8.5613,8.5613,31428.1741
2005-05-04 11:20:00,17.44,17.44,17.42,17.42,44221.94409678766,8.5613,8.5613,8.5514,8.5514,44221.9441
2005-05-04 11:25:00,17.42,17.46,17.42,17.45,67028.22973160897,8.5514,8.5711,8.5514,8.5662,67028.2297
2005-05-04 11:30:00,17.45,17.45,17.43,17.43,43109.442358503686,8.5662,8.5662,8.5563,8.5563,43109.4424
2005-05-04 11:35:00,17.43,17.46,17.43,17.44,42275.06605479072,8.5563,8.5711,8.5563,8.5613,42275.0661
2005-05-04 11:40:00,17.44,17.47,17.44,17.47,57293.83952162426,8.5613,8.576,8.5613,8.576,57293.8395
2005-05-04 11:45:00,17.47,17.5,17.47,17.48,51731.33083020442,8.576,8.5907,8.576,8.5809,51731.3308
2005-05-04 11:50:00,17.48,17.48,17.45,17.45,29759.421499096094,8.5809,8.5809,8.5662,8.5662,29759.4215
2005-05-04 11:55:00,17.45,17.45,17.45,17.45,8900.01390627173,8.5662,8.5662,8.5662,8.5662,8900.0139
2005-05-04 12:00:00,17.45,17.46,17.44,17.46,77875.12167987763,8.5662,8.5711,8.5613,8.5711,77875.1217
2005-05-04 12:05:00,17.46,17.47,17.46,17.46,80656.37602558755,8.5711,8.576,8.5711,8.5711,80656.376
2005-05-04 12:10:00,17.46,17.46,17.45,17.45,28368.79432624113,8.5711,8.5711,8.5662,8.5662,28368.7943
2005-05-04 12:15:00,17.45,17.46,17.45,17.45,17243.776943401477,8.5662,8.5711,8.5662,8.5662,17243.7769
2005-05-04 12:20:00,17.46,17.46,17.43,17.45,40606.313447364766,8.5711,8.5711,8.5563,8.5662,40606.3134
2005-05-04 12:25:00,17.45,17.45,17.45,17.45,11125.017382839662,8.5662,8.5662,8.5662,8.5662,11125.0174
2005-05-04 12:30:00,17.45,17.45,17.44,17.44,119037.68599638436,8.5662,8.5662,8.5613,8.5613,119037.686
2005-05-04 12:35:00,17.44,17.44,17.44,17.44,23084.4110693923,8.5613,8.5613,8.5613,8.5613,23084.4111
2005-05-04 12:40:00,17.44,17.44,17.44,17.44,21971.90933110833,8.5613,8.5613,8.5613,8.5613,21971.9093
2005-05-04 12:45:00,17.44,17.45,17.43,17.45,34209.42845223196,8.5613,8.5662,8.5563,8.5662,34209.4285
2005-05-04 12:50:00,17.45,17.45,17.44,17.45,29203.17062995411,8.5662,8.5662,8.5613,8.5662,29203.1706
2005-05-04 12:55:00,17.45,17.46,17.44,17.45,33096.92671394799,8.5662,8.5711,8.5613,8.5662,33096.9267
2005-05-04 13:00:00,17.45,17.46,17.45,17.46,13628.146293978583,8.5662,8.5711,8.5662,8.5711,13628.1463
2005-05-04 13:05:00,17.46,17.46,17.45,17.46,32818.801279377,8.5711,8.5711,8.5662,8.5711,32818.8013
2005-05-04 13:10:00,17.46,17.46,17.45,17.45,20025.03128911139,8.5711,8.5711,8.5662,8.5662,20025.0313
2005-05-04 13:15:00,17.45,17.46,17.45,17.45,23084.4110693923,8.5662,8.5711,8.5662,8.5662,23084.4111
2005-05-04 13:20:00,17.44,17.45,17.44,17.44,11959.393686552636,8.5613,8.5662,8.5613,8.5613,11959.3937
2005-05-04 13:25:00,17.44,17.46,17.44,17.45,33931.30301766097,8.5613,8.5711,8.5613,8.5662,33931.303
2005-05-04 13:30:00,17.45,17.45,17.42,17.42,28925.04519538312,8.5662,8.5662,8.5514,8.5514,28925.0452
2005-05-04 13:35:00,17.42,17.42,17.42,17.42,9456.264775413712,8.5514,8.5514,8.5514,8.5514,9456.2648
2005-05-04 13:40:00,17.42,17.42,17.42,17.42,29481.296064525104,8.5514,8.5514,8.5514,8.5514,29481.2961
2005-05-04 13:45:00,17.42,17.44,17.42,17.44,18356.27868168544,8.5514,8.5613,8.5514,8.5613,18356.2787
2005-05-04 13:50:00,17.44,17.51,17.44,17.51,70365.73494646086,8.5613,8.5956,8.5613,8.5956,70365.7349
2005-05-04 13:55:00,17.51,17.51,17.49,17.5,29759.421499096094,8.5956,8.5956,8.5858,8.5907,29759.4215
2005-05-04 14:00:00,17.5,17.5,17.48,17.48,34487.553886802954,8.5907,8.5907,8.5809,8.5809,34487.5539
2005-05-04 14:05:00,17.48,17.49,17.48,17.49,20303.156723682383,8.5809,8.5858,8.5809,8.5858,20303.1567
2005-05-04 14:10:00,17.48,17.49,17.48,17.48,17243.776943401477,8.5809,8.5858,8.5809,8.5809,17243.7769
2005-05-04 14:15:00,17.48,17.49,17.48,17.48,56737.58865248227,8.5809,8.5858,8.5809,8.5809,56737.5887
2005-05-04 14:20:00,17.48,17.5,17.47,17.47,50062.57822277848,8.5809,8.5907,8.576,8.576,50062.5782
2005-05-04 14:25:00,17.47,17.47,17.45,17.45,50062.57822277848,8.576,8.576,8.5662,8.5662,50062.5782
2005-05-04 14:30:00,17.45,17.45,17.44,17.45,19468.780419969407,8.5662,8.5662,8.5613,8.5662,19468.7804
2005-05-04 14:35:00,17.44,17.44,17.43,17.43,12237.519121123629,8.5613,8.5613,8.5563,8.5563,12237.5191
2005-05-04 14:40:00,17.43,17.43,17.42,17.43,36712.557363370885,8.5563,8.5563,8.5514,8.5563,36712.5574
2005-05-04 14:45:00,17.43,17.43,17.42,17.42,87331.38645529134,8.5563,8.5563,8.5514,8.5514,87331.3865
2005-05-04 14:50:00,17.42,17.42,17.41,17.42,17800.02781254346,8.5514,8.5514,8.5465,8.5514,17800.0278
2005-05-04 14:55:00,17.42,17.46,17.42,17.46,68975.10777360591,8.5514,8.5711,8.5514,8.5711,68975.1078
2005-05-04 15:00:00,17.46,17.49,17.46,17.47,66750.10429703796,8.5711,8.5858,8.5711,8.576,66750.1043
2005-05-04 15:05:00,17.47,17.48,17.47,17.48,16687.52607425949,8.576,8.5809,8.576,8.5809,16687.5261
2005-05-04 15:10:00,17.48,17.52,17.48,17.52,30037.546933667087,8.5809,8.6005,8.5809,8.6005,30037.5469
2005-05-04 15:15:00,17.52,17.52,17.52,17.52,37546.93366708386,8.6005,8.6005,8.6005,8.6005,37546.9337
2005-05-04 15:20:00,17.52,17.52,17.52,17.52,40606.313447364766,8.6005,8.6005,8.6005,8.6005,40606.3134
2005-05-04 15:25:00,17.52,17.53,17.52,17.53,154359.6161869003,8.6005,8.6054,8.6005,8.6054,154359.6162
2005-05-04 15:30:00,17.53,17.53,17.52,17.52,43387.56779307468,8.6054,8.6054,8.6005,8.6005,43387.5678
2005-05-04 15:35:00,17.52,17.52,17.52,17.52,43387.56779307468,8.6005,8.6005,8.6005,8.6005,43387.5678
2005-05-04 15:40:00,17.52,17.52,17.52,17.52,57293.83952162426,8.6005,8.6005,8.6005,8.6005,57293.8395
2005-05-04 15:45:00,17.52,17.52,17.52,17.52,57015.71408705327,8.6005,8.6005,8.6005,8.6005,57015.7141
2005-05-04 15:50:00,17.52,17.52,17.51,17.51,47281.32387706856,8.6005,8.6005,8.5956,8.5956,47281.3239
2005-05-04 15:55:00,17.51,17.51,17.51,17.51,57015.71408705327,8.5956,8.5956,8.5956,8.5956,57015.7141
2005-05-05 09:30:00,17.52,17.53,17.47,17.48,47003.19844249757,8.6005,8.6054,8.576,8.5809,47003.1984
2005-05-05 09:35:00,17.47,17.48,17.45,17.48,25587.539980531223,8.576,8.5809,8.5662,8.5809,25587.54
2005-05-05 09:40:00,17.48,17.51,17.48,17.5,34487.553886802954,8.5809,8.5956,8.5809,8.5907,34487.5539
2005-05-05 09:45:00,17.48,17.5,17.48,17.49,26421.916284244195,8.5809,8.5907,8.5809,8.5858,26421.9163
2005-05-05 09:50:00,17.49,17.52,17.49,17.52,29203.17062995411,8.5858,8.6005,8.5858,8.6005,29203.1706
2005-05-05 09:55:00,17.51,17.52,17.44,17.46,156862.74509803922,8.5956,8.6005,8.5613,8.5711,156862.7451
2005-05-05 10:00:00,17.46,17.53,17.45,17.51,84272.00667501043,8.5711,8.6054,8.5662,8.5956,84272.0067
2005-05-05 10:05:00,17.49,17.49,17.42,17.42,88165.76275900431,8.5858,8.5858,8.5514,8.5514,88165.7628
2005-05-05 10:10:00,17.42,17.42,17.4,17.4,102350.15992212488,8.5514,8.5514,8.5416,8.5416,102350.1599
2005-05-05 10:15:00,17.4,17.41,17.35,17.37,108468.9194826867,8.5416,8.5465,8.5171,8.5269,108468.9195
2005-05-05 10:20:00,17.37,17.43,17.36,17.43,45612.57126964261,8.5269,8.5563,8.522,8.5563,45612.5713
2005-05-05 10:25:00,17.44,17.45,17.41,17.42,26700.041718815188,8.5613,8.5662,8.5465,8.5514,26700.0417
2005-05-05 10:30:00,17.41,17.42,17.38,17.42,29481.296064525104,8.5465,8.5514,8.5318,8.5514,29481.2961
2005-05-05 10:35:00,17.42,17.45,17.42,17.45,25865.66541510221,8.5514,8.5662,8.5514,8.5662,25865.6654
2005-05-05 10:40:00,17.45,17.48,17.45,17.48,20303.156723682383,8.5662,8.5809,8.5662,8.5809,20303.1567
2005-05-05 10:45:00,17.47,17.47,17.45,17.46,22250.034765679324,8.576,8.576,8.5662,8.5711,22250.0348
2005-05-05 10:50:00,17.46,17.48,17.46,17.47,10568.76651369768,8.5711,8.5809,8.5711,8.576,10568.7665
2005-05-05 10:55:00,17.46,17.48,17.46,17.48,20025.03128911139,8.5711,8.5809,8.5711,8.5809,20025.0313
2005-05-05 11:00:00,17.47,17.48,17.47,17.47,31706.299541093034,8.576,8.5809,8.576,8.576,31706.2995
2005-05-05 11:05:00,17.47,17.5,17.47,17.49,14462.52259769156,8.576,8.5907,8.576,8.5858,14462.5226
2005-05-05 11:10:00,17.49,17.49,17.46,17.48,25865.66541510221,8.5858,8.5858,8.5711,8.5809,25865.6654
2005-05-05 11:15:00,17.47,17.47,17.45,17.45,19190.65498539841,8.576,8.576,8.5662,8.5662,19190.655
2005-05-05 11:20:00,17.45,17.45,17.45,17.45,13350.020859407594,8.5662,8.5662,8.5662,8.5662,13350.0209
2005-05-05 11:25:00,17.45,17.45,17.41,17.42,61743.846474760125,8.5662,8.5662,8.5465,8.5514,61743.8465
2005-05-05 11:30:00,17.42,17.47,17.42,17.47,33375.05214851898,8.5514,8.576,8.5514,8.576,33375.0521
2005-05-05 11:35:00,17.47,17.51,17.47,17.5,71478.23668474483,8.576,8.5956,8.576,8.5907,71478.2367
2005-05-05 11:40:00,17.5,17.51,17.5,17.51,11125.017382839662,8.5907,8.5956,8.5907,8.5956,11125.0174
2005-05-05 11:45:00,17.51,17.54,17.51,17.52,40606.313447364766,8.5956,8.6103,8.5956,8.6005,40606.3134
2005-05-05 11:50:00,17.52,17.52,17.48,17.5,30593.79780280907,8.6005,8.6005,8.5809,8.5907,30593.7978
2005-05-05 11:55:00,17.49,17.49,17.48,17.48,16131.275205117508,8.5858,8.5858,8.5809,8.5809,16131.2752
2005-05-05 12:00:00,17.48,17.49,17.47,17.47,20303.156723682383,8.5809,8.5858,8.576,8.576,20303.1567
2005-05-05 12:05:00,17.47,17.48,17.47,17.47,10290.641079126686,8.576,8.5809,8.576,8.576,10290.6411
2005-05-05 12:10:00,17.47,17.47,17.46,17.46,15853.149770546515,8.576,8.576,8.5711,8.5711,15853.1498
2005-05-05 12:15:00,17.45,17.45,17.44,17.45,18634.40411625643,8.5662,8.5662,8.5613,8.5662,18634.4041
2005-05-05 12:20:00,17.45,17.48,17.45,17.46,17800.02781254346,8.5662,8.5809,8.5662,8.5711,17800.0278
2005-05-05 12:25:00,17.46,17.47,17.46,17.46,8900.01390627173,8.5711,8.576,8.5711,8.5711,8900.0139
2005-05-05 12:30:00,17.46,17.47,17.46,17.46,3615.63064942289,8.5711,8.576,8.5711,8.5711,3615.6306
2005-05-05 12:35:00,17.46,17.46,17.42,17.42,29203.17062995411,8.5711,8.5711,8.5514,8.5514,29203.1706
2005-05-05 12:40:00,17.41,17.41,17.38,17.4,34209.42845223196,8.5465,8.5465,8.5318,8.5416,34209.4285
2005-05-05 12:45:00,17.41,17.42,17.32,17.34,50618.82909192046,8.5465,8.5514,8.5023,8.5122,50618.8291
2005-05-05 12:50:00,17.34,17.42,17.33,17.42,35878.18105965791,8.5122,8.5514,8.5073,8.5514,35878.1811
2005-05-05 12:55:00,17.41,17.41,17.31,17.31,48950.07648449451,8.5465,8.5465,8.4974,8.4974,48950.0765
2005-05-05 13:00:00,17.31,17.37,17.29,17.37,52009.45626477542,8.4974,8.5269,8.4876,8.5269,52009.4563
2005-05-05 13:05:00,17.37,17.39,17.35,17.36,66750.10429703796,8.5269,8.5367,8.5171,8.522,66750.1043
2005-05-05 13:10:00,17.37,17.39,17.36,17.39,28646.91976081213,8.5269,8.5367,8.522,8.5367,28646.9198
2005-05-05 13:15:00,17.39,17.39,17.33,17.33,17800.02781254346,8.5367,8.5367,8.5073,8.5073,17800.0278
2005-05-05 13:20:00,17.31,17.34,17.31,17.31,25031.28911138924,8.4974,8.5122,8.4974,8.4974,25031.2891
2005-05-05 13:25:00,17.31,17.35,17.31,17.35,25865.66541510221,8.4974,8.5171,8.4974,8.5171,25865.6654
2005-05-05 13:30:00,17.36,17.37,17.34,17.35,38659.43540536783,8.522,8.5269,8.5122,8.5171,38659.4354
2005-05-05 13:35:00,17.35,17.39,17.35,17.37,53400.083437630376,8.5171,8.5367,8.5171,8.5269,53400.0834
2005-05-05 13:40:00,17.37,17.4,17.34,17.4,25587.539980531223,8.5269,8.5416,8.5122,8.5416,25587.54
2005-05-05 13:45:00,17.39,17.4,17.33,17.38,61743.846474760125,8.5367,8.5416,8.5073,8.5318,61743.8465
2005-05-05 13:50:00,17.37,17.37,17.32,17.34,75928.24363788069,8.5269,8.5269,8.5023,8.5122,75928.2436
2005-05-05 13:55:00,17.34,17.34,17.29,17.3,96509.52579613408,8.5122,8.5122,8.4876,8.4925,96509.5258
2005-05-05 14:00:00,17.31,17.34,17.3,17.34,60631.34473647615,8.4974,8.5122,8.4925,8.5122,60631.3447
2005-05-05 14:05:00,17.35,17.35,17.33,17.33,34765.679321373944,8.5171,8.5171,8.5073,8.5073,34765.6793
2005-05-05 14:10:00,17.33,17.34,17.31,17.33,58128.21582533723,8.5073,8.5122,8.4974,8.5073,58128.2158
2005-05-05 14:15:00,17.33,17.33,17.32,17.33,23362.53650396329,8.5073,8.5073,8.5023,8.5073,23362.5365
2005-05-05 14:20:00,17.33,17.35,17.33,17.33,36712.557363370885,8.5073,8.5171,8.5073,8.5073,36712.5574
2005-05-05 14:25:00,17.34,17.36,17.32,17.32,17800.02781254346,8.5122,8.522,8.5023,8.5023,17800.0278
2005-05-05 14:30:00,17.32,17.35,17.32,17.35,15853.149770546515,8.5023,8.5171,8.5023,8.5171,15853.1498
2005-05-05 14:35:00,17.35,17.35,17.31,17.33,24196.912807676264,8.5171,8.5171,8.4974,8.5073,24196.9128
2005-05-05 14:40:00,17.33,17.33,17.29,17.3,34209.42845223196,8.5073,8.5073,8.4876,8.4925,34209.4285
2005-05-05 14:45:00,17.29,17.32,17.29,17.32,18078.15324711445,8.4876,8.5023,8.4876,8.5023,18078.1532
2005-05-05 14:50:00,17.32,17.32,17.29,17.29,25031.28911138924,8.5023,8.5023,8.4876,8.4876,25031.2891
2005-05-05 14:55:00,17.29,17.32,17.29,17.29,21415.658461966348,8.4876,8.5023,8.4876,8.4876,21415.6585
2005-05-05 15:00:00,17.31,17.33,17.28,17.32,51175.079961062445,8.4974,8.5073,8.4827,8.5023,51175.08
2005-05-05 15:05:00,17.32,17.34,17.32,17.34,41162.564316506745,8.5023,8.5122,8.5023,8.5122,41162.5643
2005-05-05 15:10:00,17.34,17.35,17.33,17.33,82047.0031984425,8.5122,8.5171,8.5073,8.5073,82047.0032
2005-05-05 15:15:00,17.32,17.34,17.31,17.34,31706.299541093034,8.5023,8.5122,8.4974,8.5122,31706.2995
2005-05-05 15:20:00,17.34,17.35,17.33,17.34,55625.08691419831,8.5122,8.5171,8.5073,8.5122,55625.0869
2005-05-05 15:25:00,17.34,17.34,17.33,17.33,41718.81518564873,8.5122,8.5122,8.5073,8.5073,41718.8152
2005-05-05 15:30:00,17.33,17.34,17.33,17.34,65637.602558754,8.5073,8.5122,8.5073,8.5122,65637.6026
2005-05-05 15:35:00,17.35,17.35,17.34,17.34,51731.33083020442,8.5171,8.5171,8.5122,8.5122,51731.3308
2005-05-05 15:40:00,17.34,17.35,17.34,17.34,35043.80475594493,8.5122,8.5171,8.5122,8.5122,35043.8048
2005-05-05 15:45:00,17.34,17.34,17.34,17.34,51453.20539563344,8.5122,8.5122,8.5122,8.5122,51453.2054
2005-05-05 15:50:00,17.34,17.35,17.32,17.32,76484.49450702267,8.5122,8.5171,8.5023,8.5023,76484.4945
2005-05-05 15:55:00,17.32,17.32,17.29,17.3,154915.86705604228,8.5023,8.5023,8.4876,8.4925,154915.8671
2005-05-06 09:30:00,17.34,17.36,17.34,17.34,81768.87776387151,8.5122,8.522,8.5122,8.5122,81768.8778
2005-05-06 09:35:00,17.33,17.35,17.32,17.35,53121.958003059386,8.5073,8.5171,8.5023,8.5171,53121.958
2005-05-06 09:40:00,17.35,17.49,17.35,17.49,56737.58865248227,8.5171,8.5858,8.5171,8.5858,56737.5887
2005-05-06 09:45:00,17.49,17.55,17.42,17.42,38103.18453622584,8.5858,8.6153,8.5514,8.5514,38103.1845
2005-05-06 09:50:00,17.42,17.46,17.42,17.43,40884.43888193576,8.5514,8.5711,8.5514,8.5563,40884.4389
2005-05-06 09:55:00,17.43,17.49,17.43,17.48,28646.91976081213,8.5563,8.5858,8.5563,8.5809,28646.9198
2005-05-06 10:00:00,17.48,17.5,17.45,17.47,65915.727993325,8.5809,8.5907,8.5662,8.576,65915.728
2005-05-06 10:05:00,17.48,17.49,17.43,17.45,60631.34473647615,8.5809,8.5858,8.5563,8.5662,60631.3447
2005-05-06 10:10:00,17.46,17.46,17.42,17.42,32818.801279377,8.5711,8.5711,8.5514,8.5514,32818.8013
2005-05-06 10:15:00,17.42,17.43,17.38,17.4,57015.71408705327,8.5514,8.5563,8.5318,8.5416,57015.7141
2005-05-06 10:20:00,17.4,17.42,17.4,17.41,53678.208872201365,8.5416,8.5514,8.5416,8.5465,53678.2089
2005-05-06 10:25:00,17.41,17.42,17.38,17.39,38659.43540536783,8.5465,8.5514,8.5318,8.5367,38659.4354
2005-05-06 10:30:00,17.39,17.41,17.39,17.4,34209.42845223196,8.5367,8.5465,8.5367,8.5416,34209.4285
2005-05-06 10:35:00,17.4,17.4,17.38,17.39,15018.773466833543,8.5416,8.5416,8.5318,8.5367,15018.7735
2005-05-06 10:40:00,17.38,17.4,17.37,17.39,22250.034765679324,8.5318,8.5416,8.5269,8.5367,22250.0348
2005-05-06 10:45:00,17.39,17.39,17.33,17.33,23640.66193853428,8.5367,8.5367,8.5073,8.5073,23640.6619
2005-05-06 10:50:00,17.33,17.33,17.32,17.32,8621.888471700739,8.5073,8.5073,8.5023,8.5023,8621.8885
2005-05-06 10:55:00,17.34,17.35,17.34,17.34,35878.18105965791,8.5122,8.5171,8.5122,8.5122,35878.1811
2005-05-06 11:00:00,17.35,17.35,17.33,17.33,35600.05562508692,8.5171,8.5171,8.5073,8.5073,35600.0556
2005-05-06 11:05:00,17.32,17.32,17.28,17.29,23362.53650396329,8.5023,8.5023,8.4827,8.4876,23362.5365
2005-05-06 11:10:00,17.29,17.29,17.28,17.28,28646.91976081213,8.4876,8.4876,8.4827,8.4827,28646.9198
2005-05-06 11:15:00,17.27,17.32,17.27,17.32,27256.29258795717,8.4778,8.5023,8.4778,8.5023,27256.2926
2005-05-06 11:20:00,17.33,17.33,17.31,17.32,21693.78389653734,8.5073,8.5073,8.4974,8.5023,21693.7839
2005-05-06 11:25:00,17.33,17.36,17.33,17.34,76762.61994159367,8.5073,8.522,8.5073,8.5122,76762.6199
2005-05-06 11:30:00,17.34,17.36,17.31,17.36,29481.296064525104,8.5122,8.522,8.4974,8.522,29481.2961
2005-05-06 11:35:00,17.36,17.37,17.36,17.37,12237.519121123629,8.522,8.5269,8.522,8.5269,12237.5191
2005-05-06 11:40:00,17.37,17.38,17.37,17.38,11125.017382839662,8.5269,8.5318,8.5269,8.5318,11125.0174
2005-05-06 11:45:00,17.37,17.38,17.35,17.36,25309.41454596023,8.5269,8.5318,8.5171,8.522,25309.4145
2005-05-06 11:50:00,17.36,17.36,17.35,17.35,10568.76651369768,8.522,8.522,8.5171,8.5171,10568.7665
2005-05-06 11:55:00,17.35,17.35,17.3,17.31,42553.19148936171,8.5171,8.5171,8.4925,8.4974,42553.1915
2005-05-06 12:00:00,17.31,17.32,17.3,17.32,32540.67584480601,8.4974,8.5023,8.4925,8.5023,32540.6758
2005-05-06 12:05:00,17.32,17.32,17.32,17.32,30871.923237380062,8.5023,8.5023,8.5023,8.5023,30871.9232
2005-05-06 12:10:00,17.32,17.32,17.31,17.31,31984.424975664027,8.5023,8.5023,8.4974,8.4974,31984.425
2005-05-06 12:15:00,17.29,17.3,17.28,17.28,14740.648032262552,8.4876,8.4925,8.4827,8.4827,14740.648
2005-05-06 12:20:00,17.28,17.28,17.27,17.27,42553.19148936171,8.4827,8.4827,8.4778,8.4778,42553.1915
2005-05-06 12:25:00,17.27,17.31,17.27,17.3,11125.017382839662,8.4778,8.4974,8.4778,8.4925,11125.0174
2005-05-06 12:30:00,17.31,17.31,17.3,17.3,16409.4006396885,8.4974,8.4974,8.4925,8.4925,16409.4006
2005-05-06 12:35:00,17.3,17.31,17.3,17.31,14184.397163120568,8.4925,8.4974,8.4925,8.4974,14184.3972
2005-05-06 12:40:00,17.31,17.31,17.29,17.31,46168.8221387846,8.4974,8.4974,8.4876,8.4974,46168.8221
2005-05-06 12:45:00,17.31,17.31,17.3,17.3,23362.53650396329,8.4974,8.4974,8.4925,8.4925,23362.5365
2005-05-06 12:50:00,17.3,17.31,17.29,17.31,20303.156723682383,8.4925,8.4974,8.4876,8.4974,20303.1567
2005-05-06 12:55:00,17.31,17.34,17.31,17.33,31706.299541093034,8.4974,8.5122,8.4974,8.5073,31706.2995
2005-05-06 13:00:00,17.33,17.33,17.32,17.32,21137.53302739536,8.5073,8.5073,8.5023,8.5023,21137.533
2005-05-06 13:05:00,17.32,17.33,17.32,17.33,12237.519121123629,8.5023,8.5073,8.5023,8.5073,12237.5191
2005-05-06 13:10:00,17.34,17.34,17.32,17.33,19468.780419969407,8.5122,8.5122,8.5023,8.5073,19468.7804
2005-05-06 13:15:00,17.32,17.33,17.32,17.33,20025.03128911139,8.5023,8.5073,8.5023,8.5073,20025.0313
2005-05-06 13:20:00,17.33,17.34,17.33,17.33,13071.895424836604,8.5073,8.5122,8.5073,8.5073,13071.8954
2005-05-06 13:25:00,17.34,17.35,17.33,17.35,41718.81518564873,8.5122,8.5171,8.5073,8.5171,41718.8152
2005-05-06 13:30:00,17.35,17.35,17.34,17.35,21693.78389653734,8.5171,8.5171,8.5122,8.5171,21693.7839
2005-05-06 13:35:00,17.35,17.35,17.34,17.35,10846.89194826867,8.5171,8.5171,8.5122,8.5171,10846.8919
2005-05-06 13:40:00,17.35,17.35,17.34,17.34,4450.006953135865,8.5171,8.5171,8.5122,8.5122,4450.007
2005-05-06 13:45:00,17.34,17.34,17.34,17.34,4450.006953135865,8.5122,8.5122,8.5122,8.5122,4450.007
2005-05-06 13:50:00,17.34,17.34,17.32,17.33,10568.76651369768,8.5122,8.5122,8.5023,8.5073,10568.7665
2005-05-06 13:55:00,17.33,17.33,17.31,17.33,6396.884995132806,8.5073,8.5073,8.4974,8.5073,6396.885
2005-05-06 14:00:00,17.33,17.34,17.33,17.34,43387.56779307468,8.5073,8.5122,8.5073,8.5122,43387.5678
2005-05-06 14:05:00,17.35,17.36,17.35,17.36,53121.958003059386,8.5171,8.522,8.5171,8.522,53121.958
2005-05-06 14:10:00,17.36,17.36,17.34,17.35,20025.03128911139,8.522,8.522,8.5122,8.5171,20025.0313
2005-05-06 14:15:00,17.35,17.38,17.35,17.38,62856.34821304409,8.5171,8.5318,8.5171,8.5318,62856.3482
2005-05-06 14:20:00,17.38,17.38,17.37,17.37,25865.66541510221,8.5318,8.5318,8.5269,8.5269,25865.6654
2005-05-06 14:25:00,17.38,17.38,17.36,17.37,23084.4110693923,8.5318,8.5318,8.522,8.5269,23084.4111
2005-05-06 14:30:00,17.37,17.37,17.37,17.37,10568.76651369768,8.5269,8.5269,8.5269,8.5269,10568.7665
2005-05-06 14:35:00,17.37,17.38,17.37,17.38,36712.557363370885,8.5269,8.5318,8.5269,8.5318,36712.5574
2005-05-06 14:40:00,17.38,17.38,17.37,17.37,4728.132387706856,8.5318,8.5318,8.5269,8.5269,4728.1324
2005-05-06 14:45:00,17.37,17.38,17.37,17.38,12237.519121123629,8.5269,8.5318,8.5269,8.5318,12237.5191
2005-05-06 14:50:00,17.38,17.38,17.38,17.38,15853.149770546515,8.5318,8.5318,8.5318,8.5318,15853.1498
2005-05-06 14:55:00,17.38,17.38,17.37,17.38,34765.679321373944,8.5318,8.5318,8.5269,8.5318,34765.6793
2005-05-06 15:00:00,17.38,17.38,17.37,17.37,13906.271728549576,8.5318,8.5318,8.5269,8.5269,13906.2717
2005-05-06 15:05:00,17.37,17.37,17.35,17.35,18912.529550827425,8.5269,8.5269,8.5171,8.5171,18912.5296
2005-05-06 15:10:00,17.35,17.36,17.35,17.35,16131.275205117508,8.5171,8.522,8.5171,8.5171,16131.2752
2005-05-06 15:15:00,17.35,17.35,17.35,17.35,20025.03128911139,8.5171,8.5171,8.5171,8.5171,20025.0313
2005-05-06 15:20:00,17.35,17.35,17.35,17.35,17800.02781254346,8.5171,8.5171,8.5171,8.5171,17800.0278
2005-05-06 15:25:00,17.35,17.35,17.31,17.32,50062.57822277848,8.5171,8.5171,8.4974,8.5023,50062.5782
2005-05-06 15:30:00,17.32,17.33,17.32,17.33,39493.8117090808,8.5023,8.5073,8.5023,8.5073,39493.8117
2005-05-06 15:35:00,17.33,17.34,17.33,17.34,54790.71061048533,8.5073,8.5122,8.5073,8.5122,54790.7106
2005-05-06 15:40:00,17.34,17.34,17.33,17.34,23362.53650396329,8.5122,8.5122,8.5073,8.5122,23362.5365
2005-05-06 15:45:00,17.34,17.35,17.34,17.35,18634.40411625643,8.5122,8.5171,8.5122,8.5171,18634.4041
2005-05-06 15:50:00,17.35,17.35,17.33,17.33,32262.550410235017,8.5171,8.5171,8.5073,8.5073,32262.5504
2005-05-06 15:55:00,17.33,17.33,17.3,17.3,52009.45626477542,8.5073,8.5073,8.4925,8.4925,52009.4563
2005-05-09 09:30:00,17.35,17.36,17.33,17.33,41162.564316506745,8.5171,8.522,8.5073,8.5073,41162.5643
2005-05-09 09:35:00,17.33,17.33,17.29,17.29,46725.07300792658,8.5073,8.5073,8.4876,8.4876,46725.073
2005-05-09 09:40:00,17.29,17.37,17.29,17.35,41162.564316506745,8.4876,8.5269,8.4876,8.5171,41162.5643
2005-05-09 09:45:00,17.34,17.34,17.26,17.28,49506.327353636494,8.5122,8.5122,8.4729,8.4827,49506.3274
2005-05-09 09:50:00,17.28,17.34,17.24,17.34,36434.431928799895,8.4827,8.5122,8.4631,8.5122,36434.4319
2005-05-09 09:55:00,17.33,17.36,17.31,17.36,12793.769990265611,8.5073,8.522,8.4974,8.522,12793.77
2005-05-09 10:00:00,17.36,17.37,17.31,17.33,27256.29258795717,8.522,8.5269,8.4974,8.5073,27256.2926
2005-05-09 10:05:00,17.33,17.35,17.32,17.33,10846.89194826867,8.5073,8.5171,8.5023,8.5073,10846.8919
2005-05-09 10:10:00,17.32,17.32,17.31,17.32,46168.8221387846,8.5023,8.5023,8.4974,8.5023,46168.8221
2005-05-09 10:15:00,17.32,17.37,17.32,17.35,71200.11125017384,8.5023,8.5269,8.5023,8.5171,71200.1113
2005-05-09 10:20:00,17.35,17.39,17.35,17.37,82325.12863301349,8.5171,8.5367,8.5171,8.5269,82325.1286
2005-05-09 10:25:00,17.37,17.39,17.37,17.38,30315.67236823808,8.5269,8.5367,8.5269,8.5318,30315.6724
2005-05-09 10:30:00,17.38,17.39,17.37,17.38,28090.668891670142,8.5318,8.5367,8.5269,8.5318,28090.6689
2005-05-09 10:35:00,17.38,17.39,17.38,17.39,26143.790849673205,8.5318,8.5367,8.5318,8.5367,26143.7908
2005-05-09 10:40:00,17.39,17.41,17.38,17.4,27256.29258795717,8.5367,8.5465,8.5318,8.5416,27256.2926
2005-05-09 10:45:00,17.4,17.45,17.4,17.45,54512.58517591434,8.5416,8.5662,8.5416,8.5662,54512.5852
2005-05-09 10:50:00,17.44,17.47,17.42,17.46,47281.32387706856,8.5613,8.576,8.5514,8.5711,47281.3239
2005-05-09 10:55:00,17.45,17.45,17.41,17.42,26143.790849673205,8.5662,8.5662,8.5465,8.5514,26143.7908
2005-05-09 11:00:00,17.42,17.45,17.42,17.43,58962.59212905021,8.5514,8.5662,8.5514,8.5563,58962.5921
2005-05-09 11:05:00,17.44,17.44,17.42,17.42,35043.80475594493,8.5613,8.5613,8.5514,8.5514,35043.8048
2005-05-09 11:10:00,17.42,17.42,17.41,17.42,18356.27868168544,8.5514,8.5514,8.5465,8.5514,18356.2787
2005-05-09 11:15:00,17.41,17.42,17.39,17.41,33375.05214851898,8.5465,8.5514,8.5367,8.5465,33375.0521
2005-05-09 11:20:00,17.41,17.43,17.4,17.42,28925.04519538312,8.5465,8.5563,8.5416,8.5514,28925.0452
2005-05-09 11:25:00,17.42,17.42,17.41,17.42,13628.146293978583,8.5514,8.5514,8.5465,8.5514,13628.1463
2005-05-09 11:30:00,17.42,17.47,17.42,17.45,40884.43888193576,8.5514,8.576,8.5514,8.5662,40884.4389
2005-05-09 11:35:00,17.45,17.47,17.42,17.46,33653.17758308998,8.5662,8.576,8.5514,8.5711,33653.1776
2005-05-09 11:40:00,17.46,17.47,17.46,17.47,58962.59212905021,8.5711,8.576,8.5711,8.576,58962.5921
2005-05-09 11:45:00,17.47,17.48,17.45,17.46,17521.902377972467,8.576,8.5809,8.5662,8.5711,17521.9024
2005-05-09 11:50:00,17.46,17.46,17.45,17.45,8621.888471700739,8.5711,8.5711,8.5662,8.5662,8621.8885
2005-05-09 11:55:00,17.45,17.46,17.45,17.46,29203.17062995411,8.5662,8.5711,8.5662,8.5711,29203.1706
2005-05-09 12:00:00,17.45,17.46,17.45,17.46,34765.679321373944,8.5662,8.5711,8.5662,8.5711,34765.6793
2005-05-09 12:05:00,17.46,17.52,17.46,17.51,64525.100820470034,8.5711,8.6005,8.5711,8.5956,64525.1008
2005-05-09 12:10:00,17.51,17.52,17.51,17.52,25865.66541510221,8.5956,8.6005,8.5956,8.6005,25865.6654
2005-05-09 12:15:00,17.54,17.54,17.51,17.52,33931.30301766097,8.6103,8.6103,8.5956,8.6005,33931.303
2005-05-09 12:20:00,17.52,17.54,17.52,17.53,14184.397163120568,8.6005,8.6103,8.6005,8.6054,14184.3972
2005-05-09 12:25:00,17.53,17.54,17.52,17.52,15853.149770546515,8.6054,8.6103,8.6005,8.6005,15853.1498
2005-05-09 12:30:00,17.52,17.53,17.52,17.52,16687.52607425949,8.6005,8.6054,8.6005,8.6005,16687.5261
2005-05-09 12:35:00,17.53,17.53,17.51,17.51,10568.76651369768,8.6054,8.6054,8.5956,8.5956,10568.7665
2005-05-09 12:40:00,17.52,17.53,17.52,17.52,22806.285634821303,8.6005,8.6054,8.6005,8.6005,22806.2856
2005-05-09 12:45:00,17.52,17.54,17.52,17.54,16965.651508830484,8.6005,8.6103,8.6005,8.6103,16965.6515
2005-05-09 12:50:00,17.54,17.54,17.52,17.52,14184.397163120568,8.6103,8.6103,8.6005,8.6005,14184.3972
2005-05-09 12:55:00,17.53,17.53,17.52,17.52,23084.4110693923,8.6054,8.6054,8.6005,8.6005,23084.4111
2005-05-09 13:00:00,17.52,17.52,17.5,17.51,22806.285634821303,8.6005,8.6005,8.5907,8.5956,22806.2856
2005-05-09 13:05:00,17.51,17.51,17.5,17.5,6953.135864274788,8.5956,8.5956,8.5907,8.5907,6953.1359
2005-05-09 13:10:00,17.48,17.49,17.47,17.47,17243.776943401477,8.5809,8.5858,8.576,8.576,17243.7769
2005-05-09 13:15:00,17.48,17.48,17.47,17.47,18078.15324711445,8.5809,8.5809,8.576,8.576,18078.1532
2005-05-09 13:20:00,17.48,17.48,17.48,17.48,14462.52259769156,8.5809,8.5809,8.5809,8.5809,14462.5226
2005-05-09 13:25:00,17.49,17.51,17.49,17.5,27534.418022528163,8.5858,8.5956,8.5858,8.5907,27534.418
2005-05-09 13:30:00,17.5,17.5,17.5,17.5,9734.390209984704,8.5907,8.5907,8.5907,8.5907,9734.3902
2005-05-09 13:35:00,17.49,17.49,17.49,17.49,5840.634125990822,8.5858,8.5858,8.5858,8.5858,5840.6341
2005-05-09 13:40:00,17.49,17.52,17.49,17.5,29759.421499096094,8.5858,8.6005,8.5858,8.5907,29759.4215
2005-05-09 13:45:00,17.5,17.51,17.5,17.51,16131.275205117508,8.5907,8.5956,8.5907,8.5956,16131.2752
2005-05-09 13:50:00,17.51,17.51,17.5,17.5,13350.020859407594,8.5956,8.5956,8.5907,8.5907,13350.0209
2005-05-09 13:55:00,17.5,17.51,17.5,17.51,40884.43888193576,8.5907,8.5956,8.5907,8.5956,40884.4389
2005-05-09 14:00:00,17.51,17.51,17.49,17.5,19746.9058545404,8.5956,8.5956,8.5858,8.5907,19746.9059
2005-05-09 14:05:00,17.5,17.5,17.48,17.49,10568.76651369768,8.5907,8.5907,8.5809,8.5858,10568.7665
2005-05-09 14:10:00,17.48,17.51,17.48,17.5,22806.285634821303,8.5809,8.5956,8.5809,8.5907,22806.2856
2005-05-09 14:15:00,17.5,17.51,17.5,17.5,12237.519121123629,8.5907,8.5956,8.5907,8.5907,12237.5191
2005-05-09 14:20:00,17.5,17.5,17.49,17.49,29203.17062995411,8.5907,8.5907,8.5858,8.5858,29203.1706
2005-05-09 14:25:00,17.49,17.5,17.48,17.5,38659.43540536783,8.5858,8.5907,8.5809,8.5907,38659.4354
2005-05-09 14:30:00,17.5,17.5,17.49,17.5,44500.06953135865,8.5907,8.5907,8.5858,8.5907,44500.0695
2005-05-09 14:35:00,17.5,17.5,17.49,17.49,9456.264775413712,8.5907,8.5907,8.5858,8.5858,9456.2648
2005-05-09 14:40:00,17.5,17.5,17.49,17.5,20859.40759282437,8.5907,8.5907,8.5858,8.5907,20859.4076
2005-05-09 14:45:00,17.5,17.51,17.49,17.5,62856.34821304409,8.5907,8.5956,8.5858,8.5907,62856.3482
2005-05-09 14:50:00,17.5,17.56,17.5,17.56,123487.69294952023,8.5907,8.6202,8.5907,8.6202,123487.6929
2005-05-09 14:55:00,17.56,17.58,17.56,17.57,49784.45278820748,8.6202,8.63,8.6202,8.6251,49784.4528
2005-05-09 15:00:00,17.56,17.56,17.54,17.54,18634.40411625643,8.6202,8.6202,8.6103,8.6103,18634.4041
2005-05-09 15:05:00,17.54,17.54,17.49,17.5,65081.35168961202,8.6103,8.6103,8.5858,8.5907,65081.3517
2005-05-09 15:10:00,17.5,17.51,17.47,17.48,34765.679321373944,8.5907,8.5956,8.576,8.5809,34765.6793
2005-05-09 15:15:00,17.48,17.48,17.47,17.47,49228.20191906551,8.5809,8.5809,8.576,8.576,49228.2019
2005-05-09 15:20:00,17.47,17.47,17.47,17.47,26978.16715338618,8.576,8.576,8.576,8.576,26978.1672
2005-05-09 15:25:00,17.46,17.46,17.45,17.45,97900.15296898902,8.5711,8.5711,8.5662,8.5662,97900.153
2005-05-09 15:30:00,17.45,17.46,17.45,17.45,94006.39688499512,8.5662,8.5711,8.5662,8.5662,94006.3969
2005-05-09 15:35:00,17.46,17.46,17.45,17.46,79543.87428730358,8.5711,8.5711,8.5662,8.5711,79543.8743
2005-05-09 15:40:00,17.46,17.47,17.45,17.46,100125.15644555696,8.5711,8.576,8.5662,8.5711,100125.1564
2005-05-09 15:45:00,17.46,17.46,17.45,17.45,104853.2888332638,8.5711,8.5711,8.5662,8.5662,104853.2888
2005-05-09 15:50:00,17.45,17.47,17.45,17.47,113753.30273953556,8.5662,8.576,8.5662,8.576,113753.3027
2005-05-09 15:55:00,17.47,17.47,17.47,17.47,70087.60951188987,8.576,8.576,8.576,8.576,70087.6095
2005-05-10 09:30:00,17.4,17.4,17.29,17.31,44500.06953135865,8.5416,8.5416,8.4876,8.4974,44500.0695
2005-05-10 09:35:00,17.31,17.46,17.31,17.45,24753.163676818247,8.4974,8.5711,8.4974,8.5662,24753.1637
2005-05-10 09:40:00,17.45,17.46,17.41,17.42,29203.17062995411,8.5662,8.5711,8.5465,8.5514,29203.1706
2005-05-10 09:45:00,17.42,17.45,17.41,17.41,21137.53302739536,8.5514,8.5662,8.5465,8.5465,21137.533
2005-05-10 09:50:00,17.4,17.42,17.38,17.41,31428.174106522045,8.5416,8.5514,8.5318,8.5465,31428.1741
2005-05-10 09:55:00,17.42,17.47,17.42,17.46,43665.69322764567,8.5514,8.576,8.5514,8.5711,43665.6932
2005-05-10 10:00:00,17.46,17.47,17.44,17.46,10012.515644555697,8.5711,8.576,8.5613,8.5711,10012.5156
2005-05-10 10:05:00,17.45,17.45,17.41,17.41,22250.034765679324,8.5662,8.5662,8.5465,8.5465,22250.0348
2005-05-10 10:10:00,17.41,17.42,17.41,17.42,16687.52607425949,8.5465,8.5514,8.5465,8.5514,16687.5261
2005-05-10 10:15:00,17.42,17.43,17.4,17.4,40606.313447364766,8.5514,8.5563,8.5416,8.5416,40606.3134
2005-05-10 10:20:00,17.39,17.39,17.32,17.34,42275.06605479072,8.5367,8.5367,8.5023,8.5122,42275.0661
2005-05-10 10:25:00,17.34,17.39,17.34,17.38,65915.727993325,8.5122,8.5367,8.5122,8.5318,65915.728
2005-05-10 10:30:00,17.39,17.4,17.38,17.4,15853.149770546515,8.5367,8.5416,8.5318,8.5416,15853.1498
2005-05-10 10:35:00,17.4,17.4,17.37,17.37,20303.156723682383,8.5416,8.5416,8.5269,8.5269,20303.1567
2005-05-10 10:40:00,17.36,17.37,17.34,17.37,26421.916284244195,8.522,8.5269,8.5122,8.5269,26421.9163
2005-05-10 10:45:00,17.38,17.4,17.37,17.37,16965.651508830484,8.5318,8.5416,8.5269,8.5269,16965.6515
2005-05-10 10:50:00,17.36,17.36,17.34,17.34,6953.135864274788,8.522,8.522,8.5122,8.5122,6953.1359
2005-05-10 10:55:00,17.35,17.35,17.33,17.33,30315.67236823808,8.5171,8.5171,8.5073,8.5073,30315.6724
2005-05-10 11:00:00,17.33,17.36,17.33,17.36,13350.020859407594,8.5073,8.522,8.5073,8.522,13350.0209
2005-05-10 11:05:00,17.36,17.4,17.36,17.4,36156.3064942289,8.522,8.5416,8.522,8.5416,36156.3065
2005-05-10 11:10:00,17.4,17.4,17.38,17.38,18356.27868168544,8.5416,8.5416,8.5318,8.5318,18356.2787
2005-05-10 11:15:00,17.38,17.39,17.38,17.38,11403.142817410651,8.5318,8.5367,8.5318,8.5318,11403.1428
2005-05-10 11:20:00,17.38,17.38,17.37,17.38,3615.63064942289,8.5318,8.5318,8.5269,8.5318,3615.6306
2005-05-10 11:25:00,17.37,17.38,17.37,17.38,16131.275205117508,8.5269,8.5318,8.5269,8.5318,16131.2752
2005-05-10 11:30:00,17.38,17.38,17.38,17.38,3337.5052148518985,8.5318,8.5318,8.5318,8.5318,3337.5052
2005-05-10 11:35:00,17.38,17.39,17.38,17.38,12515.64455569462,8.5318,8.5367,8.5318,8.5318,12515.6446
2005-05-10 11:40:00,17.38,17.39,17.38,17.38,6396.884995132806,8.5318,8.5367,8.5318,8.5318,6396.885
2005-05-10 11:45:00,17.39,17.39,17.36,17.36,15853.149770546515,8.5367,8.5367,8.522,8.522,15853.1498
2005-05-10 11:50:00,17.37,17.37,17.35,17.35,9734.390209984704,8.5269,8.5269,8.5171,8.5171,9734.3902
2005-05-10 11:55:00,17.35,17.35,17.34,17.34,11681.268251981644,8.5171,8.5171,8.5122,8.5122,11681.2683
2005-05-10 12:00:00,17.35,17.39,17.35,17.39,19190.65498539841,8.5171,8.5367,8.5171,8.5367,19190.655
2005-05-10 12:05:00,17.39,17.4,17.39,17.4,14184.397163120568,8.5367,8.5416,8.5367,8.5416,14184.3972
2005-05-10 12:10:00,17.4,17.4,17.4,17.4,21415.658461966348,8.5416,8.5416,8.5416,8.5416,21415.6585
2005-05-10 12:15:00,17.4,17.41,17.4,17.41,7787.512167987763,8.5416,8.5465,8.5416,8.5465,7787.5122
2005-05-10 12:20:00,17.41,17.42,17.4,17.4,13350.020859407594,8.5465,8.5514,8.5416,8.5416,13350.0209
2005-05-10 12:25:00,17.4,17.4,17.4,17.4,5006.257822277848,8.5416,8.5416,8.5416,8.5416,5006.2578
2005-05-10 12:30:00,17.4,17.4,17.4,17.4,2781.2543457099155,8.5416,8.5416,8.5416,8.5416,2781.2543
2005-05-10 12:35:00,17.4,17.4,17.4,17.4,6396.884995132806,8.5416,8.5416,8.5416,8.5416,6396.885
2005-05-10 12:40:00,17.4,17.4,17.39,17.39,10290.641079126686,8.5416,8.5416,8.5367,8.5367,10290.6411
2005-05-10 12:45:00,17.4,17.43,17.4,17.42,25309.41454596023,8.5416,8.5563,8.5416,8.5514,25309.4145
2005-05-10 12:50:00,17.42,17.43,17.42,17.42,17800.02781254346,8.5514,8.5563,8.5514,8.5514,17800.0278
2005-05-10 12:55:00,17.42,17.45,17.42,17.44,26143.790849673205,8.5514,8.5662,8.5514,8.5613,26143.7908
2005-05-10 13:00:00,17.44,17.44,17.42,17.42,14740.648032262552,8.5613,8.5613,8.5514,8.5514,14740.648
2005-05-10 13:05:00,17.42,17.42,17.42,17.42,11681.268251981644,8.5514,8.5514,8.5514,8.5514,11681.2683
2005-05-10 13:10:00,17.43,17.44,17.42,17.44,8343.763037129745,8.5563,8.5613,8.5514,8.5613,8343.763
2005-05-10 13:15:00,17.45,17.46,17.44,17.44,11681.268251981644,8.5662,8.5711,8.5613,8.5613,11681.2683
2005-05-10 13:20:00,17.44,17.45,17.44,17.45,10290.641079126686,8.5613,8.5662,8.5613,8.5662,10290.6411
2005-05-10 13:25:00,17.45,17.47,17.45,17.46,23640.66193853428,8.5662,8.576,8.5662,8.5711,23640.6619
2005-05-10 13:30:00,17.45,17.46,17.44,17.44,10290.641079126686,8.5662,8.5711,8.5613,8.5613,10290.6411
2005-05-10 13:35:00,17.45,17.45,17.44,17.45,5562.508691419831,8.5662,8.5662,8.5613,8.5662,5562.5087
2005-05-10 13:40:00,17.45,17.45,17.44,17.45,10012.515644555697,8.5662,8.5662,8.5613,8.5662,10012.5156
2005-05-10 13:45:00,17.44,17.45,17.43,17.44,15853.149770546515,8.5613,8.5662,8.5563,8.5613,15853.1498
2005-05-10 13:50:00,17.43,17.43,17.42,17.43,13350.020859407594,8.5563,8.5563,8.5514,8.5563,13350.0209
2005-05-10 13:55:00,17.43,17.44,17.43,17.44,13350.020859407594,8.5563,8.5613,8.5563,8.5613,13350.0209
2005-05-10 14:00:00,17.43,17.47,17.43,17.45,38659.43540536783,8.5563,8.576,8.5563,8.5662,38659.4354
2005-05-10 14:05:00,17.45,17.45,17.44,17.45,11681.268251981644,8.5662,8.5662,8.5613,8.5662,11681.2683
2005-05-10 14:10:00,17.45,17.47,17.45,17.46,23918.78737310527,8.5662,8.576,8.5662,8.5711,23918.7874
2005-05-10 14:15:00,17.46,17.47,17.46,17.46,25309.41454596023,8.5711,8.576,8.5711,8.5711,25309.4145
2005-05-10 14:20:00,17.46,17.47,17.45,17.46,62021.97190933112,8.5711,8.576,8.5662,8.5711,62021.9719
2005-05-10 14:25:00,17.45,17.46,17.45,17.45,9734.390209984704,8.5662,8.5711,8.5662,8.5662,9734.3902
2005-05-10 14:30:00,17.45,17.46,17.45,17.45,10846.89194826867,8.5662,8.5711,8.5662,8.5662,10846.8919
2005-05-10 14:35:00,17.45,17.45,17.4,17.4,52009.45626477542,8.5662,8.5662,8.5416,8.5416,52009.4563
2005-05-10 14:40:00,17.4,17.4,17.36,17.39,51175.079961062445,8.5416,8.5416,8.522,8.5367,51175.08
2005-05-10 14:45:00,17.39,17.41,17.39,17.39,32540.67584480601,8.5367,8.5465,8.5367,8.5367,32540.6758
2005-05-10 14:50:00,17.4,17.4,17.4,17.4,11681.268251981644,8.5416,8.5416,8.5416,8.5416,11681.2683
2005-05-10 14:55:00,17.4,17.4,17.38,17.39,13628.146293978583,8.5416,8.5416,8.5318,8.5367,13628.1463
2005-05-10 15:00:00,17.39,17.39,17.36,17.36,20303.156723682383,8.5367,8.5367,8.522,8.522,20303.1567
2005-05-10 15:05:00,17.37,17.37,17.36,17.37,33375.05214851898,8.5269,8.5269,8.522,8.5269,33375.0521
2005-05-10 15:10:00,17.37,17.38,17.37,17.37,15853.149770546515,8.5269,8.5318,8.5269,8.5269,15853.1498
2005-05-10 15:15:00,17.37,17.38,17.37,17.37,17243.776943401477,8.5269,8.5318,8.5269,8.5269,17243.7769
2005-05-10 15:20:00,17.38,17.38,17.37,17.37,19746.9058545404,8.5318,8.5318,8.5269,8.5269,19746.9059
2005-05-10 15:25:00,17.37,17.39,17.37,17.39,14740.648032262552,8.5269,8.5367,8.5269,8.5367,14740.648
2005-05-10 15:30:00,17.38,17.38,17.35,17.36,35043.80475594493,8.5318,8.5318,8.5171,8.522,35043.8048
2005-05-10 15:35:00,17.36,17.36,17.34,17.35,33096.92671394799,8.522,8.522,8.5122,8.5171,33096.9267
2005-05-10 15:40:00,17.35,17.36,17.35,17.36,42275.06605479072,8.5171,8.522,8.5171,8.522,42275.0661
2005-05-10 15:45:00,17.36,17.39,17.35,17.38,57015.71408705327,8.522,8.5367,8.5171,8.5318,57015.7141
2005-05-10 15:50:00,17.38,17.38,17.34,17.35,25031.28911138924,8.5318,8.5318,8.5122,8.5171,25031.2891
2005-05-10 15:55:00,17.35,17.36,17.34,17.36,59796.968432763184,8.5171,8.522,8.5122,8.522,59796.9684
2005-05-11 09:30:00,17.38,17.4,17.36,17.39,56459.46321791128,8.5318,8.5416,8.522,8.5367,56459.4632
2005-05-11 09:35:00,17.39,17.44,17.36,17.36,29759.421499096094,8.5367,8.5613,8.522,8.522,29759.4215
2005-05-11 09:40:00,17.34,17.39,17.33,17.38,31150.04867195105,8.5122,8.5367,8.5073,8.5318,31150.0487
2005-05-11 09:45:00,17.38,17.41,17.38,17.4,11681.268251981644,8.5318,8.5465,8.5318,8.5416,11681.2683
2005-05-11 09:50:00,17.4,17.4,17.32,17.33,43387.56779307468,8.5416,8.5416,8.5023,8.5073,43387.5678
2005-05-11 09:55:00,17.32,17.33,17.32,17.33,53400.083437630376,8.5023,8.5073,8.5023,8.5073,53400.0834
2005-05-11 10:00:00,17.34,17.4,17.34,17.4,51731.33083020442,8.5122,8.5416,8.5122,8.5416,51731.3308
2005-05-11 10:05:00,17.39,17.39,17.37,17.37,52565.7071339174,8.5367,8.5367,8.5269,8.5269,52565.7071
2005-05-11 10:10:00,17.37,17.38,17.36,17.37,31428.174106522045,8.5269,8.5318,8.522,8.5269,31428.1741
2005-05-11 10:15:00,17.37,17.37,17.35,17.37,16409.4006396885,8.5269,8.5269,8.5171,8.5269,16409.4006
2005-05-11 10:20:00,17.36,17.37,17.36,17.37,12515.64455569462,8.522,8.5269,8.522,8.5269,12515.6446
2005-05-11 10:25:00,17.37,17.38,17.36,17.37,21971.90933110833,8.5269,8.5318,8.522,8.5269,21971.9093
2005-05-11 10:30:00,17.37,17.37,17.32,17.33,129050.20164094008,8.5269,8.5269,8.5023,8.5073,129050.2016
2005-05-11 10:35:00,17.33,17.37,17.33,17.36,42831.316923932696,8.5073,8.5269,8.5073,8.522,42831.3169
2005-05-11 10:40:00,17.36,17.37,17.35,17.35,37546.93366708386,8.522,8.5269,8.5171,8.5171,37546.9337
2005-05-11 10:45:00,17.35,17.36,17.3,17.3,36156.3064942289,8.5171,8.522,8.4925,8.4925,36156.3065
2005-05-11 10:50:00,17.31,17.31,17.24,17.24,26421.916284244195,8.4974,8.4974,8.4631,8.4631,26421.9163
2005-05-11 10:55:00,17.23,17.27,17.21,17.27,47281.32387706856,8.4582,8.4778,8.4484,8.4778,47281.3239
2005-05-11 11:00:00,17.27,17.28,17.26,17.27,30593.79780280907,8.4778,8.4827,8.4729,8.4778,30593.7978
2005-05-11 11:05:00,17.27,17.28,17.26,17.28,29759.421499096094,8.4778,8.4827,8.4729,8.4827,29759.4215
2005-05-11 11:10:00,17.28,17.3,17.28,17.3,62021.97190933112,8.4827,8.4925,8.4827,8.4925,62021.9719
2005-05-11 11:15:00,17.29,17.34,17.29,17.31,55346.96147962732,8.4876,8.5122,8.4876,8.4974,55346.9615
2005-05-11 11:20:00,17.32,17.33,17.32,17.33,9456.264775413712,8.5023,8.5073,8.5023,8.5073,9456.2648
2005-05-11 11:25:00,17.33,17.34,17.33,17.34,22528.16020025032,8.5073,8.5122,8.5073,8.5122,22528.1602
2005-05-11 11:30:00,17.35,17.37,17.35,17.37,28090.668891670142,8.5171,8.5269,8.5171,8.5269,28090.6689
2005-05-11 11:35:00,17.37,17.38,17.36,17.36,33653.17758308998,8.5269,8.5318,8.522,8.522,33653.1776
2005-05-11 11:40:00,17.36,17.38,17.36,17.37,22528.16020025032,8.522,8.5318,8.522,8.5269,22528.1602
2005-05-11 11:45:00,17.38,17.38,17.38,17.38,24475.03824224725,8.5318,8.5318,8.5318,8.5318,24475.0382
2005-05-11 11:50:00,17.38,17.38,17.38,17.38,16687.52607425949,8.5318,8.5318,8.5318,8.5318,16687.5261
2005-05-11 11:55:00,17.38,17.38,17.37,17.37,21971.90933110833,8.5318,8.5318,8.5269,8.5269,21971.9093
2005-05-11 12:00:00,17.37,17.37,17.36,17.37,29481.296064525104,8.5269,8.5269,8.522,8.5269,29481.2961
2005-05-11 12:05:00,17.37,17.37,17.29,17.34,70087.60951188987,8.5269,8.5269,8.4876,8.5122,70087.6095
2005-05-11 12:10:00,17.34,17.36,17.3,17.34,49228.20191906551,8.5122,8.522,8.4925,8.5122,49228.2019
2005-05-11 12:15:00,17.35,17.36,17.33,17.34,79265.74885273259,8.5171,8.522,8.5073,8.5122,79265.7489
2005-05-11 12:20:00,17.35,17.35,17.33,17.33,22806.285634821303,8.5171,8.5171,8.5073,8.5073,22806.2856
2005-05-11 12:25:00,17.33,17.33,17.33,17.33,3893.7560839938815,8.5073,8.5073,8.5073,8.5073,3893.7561
2005-05-11 12:30:00,17.32,17.32,17.32,17.32,5284.38325684884,8.5023,8.5023,8.5023,8.5023,5284.3833
2005-05-11 12:35:00,17.32,17.33,17.32,17.33,17800.02781254346,8.5023,8.5073,8.5023,8.5073,17800.0278
2005-05-11 12:40:00,17.33,17.35,17.33,17.34,20303.156723682383,8.5073,8.5171,8.5073,8.5122,20303.1567
2005-05-11 12:45:00,17.33,17.34,17.33,17.33,8621.888471700739,8.5073,8.5122,8.5073,8.5073,8621.8885
2005-05-11 12:50:00,17.33,17.33,17.33,17.33,11403.142817410651,8.5073,8.5073,8.5073,8.5073,11403.1428
2005-05-11 12:55:00,17.33,17.33,17.33,17.33,8621.888471700739,8.5073,8.5073,8.5073,8.5073,8621.8885
2005-05-11 13:00:00,17.33,17.34,17.33,17.34,26700.041718815188,8.5073,8.5122,8.5073,8.5122,26700.0417
2005-05-11 13:05:00,17.34,17.35,17.34,17.35,13628.146293978583,8.5122,8.5171,8.5122,8.5171,13628.1463
2005-05-11 13:10:00,17.35,17.36,17.35,17.36,14184.397163120568,8.5171,8.522,8.5171,8.522,14184.3972
2005-05-11 13:15:00,17.36,17.37,17.36,17.36,11681.268251981644,8.522,8.5269,8.522,8.522,11681.2683
2005-05-11 13:20:00,17.36,17.36,17.34,17.34,16687.52607425949,8.522,8.522,8.5122,8.5122,16687.5261
2005-05-11 13:25:00,17.34,17.34,17.34,17.34,15018.773466833543,8.5122,8.5122,8.5122,8.5122,15018.7735
2005-05-11 13:30:00,17.34,17.36,17.34,17.35,11681.268251981644,8.5122,8.522,8.5122,8.5171,11681.2683
2005-05-11 13:35:00,17.35,17.35,17.33,17.33,10846.89194826867,8.5171,8.5171,8.5073,8.5073,10846.8919
2005-05-11 13:40:00,17.33,17.34,17.33,17.34,6396.884995132806,8.5073,8.5122,8.5073,8.5122,6396.885
2005-05-11 13:45:00,17.34,17.34,17.32,17.34,12515.64455569462,8.5122,8.5122,8.5023,8.5122,12515.6446
2005-05-11 13:50:00,17.34,17.34,17.33,17.34,5840.634125990822,8.5122,8.5122,8.5073,8.5122,5840.6341
2005-05-11 13:55:00,17.34,17.34,17.34,17.34,10290.641079126686,8.5122,8.5122,8.5122,8.5122,10290.6411
2005-05-11 14:00:00,17.34,17.36,17.33,17.33,48115.70018078154,8.5122,8.522,8.5073,8.5073,48115.7002
2005-05-11 14:05:00,17.33,17.37,17.32,17.36,68696.9823390349,8.5073,8.5269,8.5023,8.522,68696.9823
2005-05-11 14:10:00,17.37,17.38,17.36,17.37,121540.81490752332,8.5269,8.5318,8.522,8.5269,121540.8149
2005-05-11 14:15:00,17.37,17.38,17.37,17.37,109303.29578639969,8.5269,8.5318,8.5269,8.5269,109303.2958
2005-05-11 14:20:00,17.37,17.38,17.36,17.36,61743.846474760125,8.5269,8.5318,8.522,8.522,61743.8465
2005-05-11 14:25:00,17.36,17.37,17.36,17.37,24196.912807676264,8.522,8.5269,8.522,8.5269,24196.9128
2005-05-11 14:30:00,17.37,17.37,17.36,17.37,41440.68975107774,8.5269,8.5269,8.522,8.5269,41440.6898
2005-05-11 14:35:00,17.37,17.39,17.37,17.38,24196.912807676264,8.5269,8.5367,8.5269,8.5318,24196.9128
2005-05-11 14:40:00,17.38,17.39,17.37,17.37,9178.13934084272,8.5318,8.5367,8.5269,8.5269,9178.1393
2005-05-11 14:45:00,17.38,17.4,17.37,17.4,10290.641079126686,8.5318,8.5416,8.5269,8.5416,10290.6411
2005-05-11 14:50:00,17.4,17.41,17.4,17.4,20859.40759282437,8.5416,8.5465,8.5416,8.5416,20859.4076
2005-05-11 14:55:00,17.4,17.41,17.38,17.38,6675.010429703797,8.5416,8.5465,8.5318,8.5318,6675.0104
2005-05-11 15:00:00,17.38,17.38,17.38,17.38,13906.271728549576,8.5318,8.5318,8.5318,8.5318,13906.2717
2005-05-11 15:05:00,17.38,17.38,17.36,17.37,12793.769990265611,8.5318,8.5318,8.522,8.5269,12793.77
2005-05-11 15:10:00,17.36,17.39,17.36,17.39,14184.397163120568,8.522,8.5367,8.522,8.5367,14184.3972
2005-05-11 15:15:00,17.39,17.41,17.38,17.41,15853.149770546515,8.5367,8.5465,8.5318,8.5465,15853.1498
2005-05-11 15:20:00,17.41,17.44,17.41,17.43,23640.66193853428,8.5465,8.5613,8.5465,8.5563,23640.6619
2005-05-11 15:25:00,17.43,17.43,17.41,17.41,15575.024335975526,8.5563,8.5563,8.5465,8.5465,15575.0243
2005-05-11 15:30:00,17.42,17.44,17.42,17.44,21415.658461966348,8.5514,8.5613,8.5514,8.5613,21415.6585
2005-05-11 15:35:00,17.45,17.45,17.41,17.42,17800.02781254346,8.5662,8.5662,8.5465,8.5514,17800.0278
2005-05-11 15:40:00,17.42,17.43,17.42,17.43,15296.898901404536,8.5514,8.5563,8.5514,8.5563,15296.8989
2005-05-11 15:45:00,17.43,17.45,17.42,17.43,34209.42845223196,8.5563,8.5662,8.5514,8.5563,34209.4285
2005-05-11 15:50:00,17.43,17.43,17.42,17.42,33931.30301766097,8.5563,8.5563,8.5514,8.5514,33931.303
2005-05-11 15:55:00,17.42,17.42,17.41,17.41,62578.22277847309,8.5514,8.5514,8.5465,8.5465,62578.2228
2005-05-12 09:30:00,17.4,17.43,17.38,17.38,68975.10777360591,8.5416,8.5563,8.5318,8.5318,68975.1078
2005-05-12 09:35:00,17.38,17.4,17.38,17.39,49506.327353636494,8.5318,8.5416,8.5318,8.5367,49506.3274
2005-05-12 09:40:00,17.4,17.4,17.34,17.34,26421.916284244195,8.5416,8.5416,8.5122,8.5122,26421.9163
2005-05-12 09:45:00,17.34,17.38,17.34,17.37,28925.04519538312,8.5122,8.5318,8.5122,8.5269,28925.0452
2005-05-12 09:50:00,17.38,17.38,17.33,17.33,53956.33430677236,8.5318,8.5318,8.5073,8.5073,53956.3343
2005-05-12 09:55:00,17.34,17.35,17.28,17.3,82881.37950215548,8.5122,8.5171,8.4827,8.4925,82881.3795
2005-05-12 10:00:00,17.3,17.33,17.3,17.32,27256.29258795717,8.4925,8.5073,8.4925,8.5023,27256.2926
2005-05-12 10:05:00,17.31,17.37,17.3,17.37,53956.33430677236,8.4974,8.5269,8.4925,8.5269,53956.3343
2005-05-12 10:10:00,17.38,17.46,17.38,17.46,51175.079961062445,8.5318,8.5711,8.5318,8.5711,51175.08
2005-05-12 10:15:00,17.46,17.48,17.44,17.47,47003.19844249757,8.5711,8.5809,8.5613,8.576,47003.1984
2005-05-12 10:20:00,17.46,17.48,17.46,17.47,21971.90933110833,8.5711,8.5809,8.5711,8.576,21971.9093
2005-05-12 10:25:00,17.46,17.47,17.44,17.47,31428.174106522045,8.5711,8.576,8.5613,8.576,31428.1741
2005-05-12 10:30:00,17.47,17.47,17.44,17.46,24196.912807676264,8.576,8.576,8.5613,8.5711,24196.9128
2005-05-12 10:35:00,17.46,17.47,17.45,17.46,25865.66541510221,8.5711,8.576,8.5662,8.5711,25865.6654
2005-05-12 10:40:00,17.46,17.47,17.46,17.47,40328.18801279378,8.5711,8.576,8.5711,8.576,40328.188
2005-05-12 10:45:00,17.47,17.48,17.43,17.43,56737.58865248227,8.576,8.5809,8.5563,8.5563,56737.5887
2005-05-12 10:50:00,17.43,17.48,17.43,17.48,42831.316923932696,8.5563,8.5809,8.5563,8.5809,42831.3169
2005-05-12 10:55:00,17.47,17.47,17.42,17.44,30037.546933667087,8.576,8.576,8.5514,8.5613,30037.5469
2005-05-12 11:00:00,17.44,17.44,17.42,17.42,37268.80823251286,8.5613,8.5613,8.5514,8.5514,37268.8082
2005-05-12 11:05:00,17.42,17.43,17.4,17.42,52565.7071339174,8.5514,8.5563,8.5416,8.5514,52565.7071
2005-05-12 11:10:00,17.42,17.43,17.42,17.42,15296.898901404536,8.5514,8.5563,8.5514,8.5514,15296.8989
2005-05-12 11:15:00,17.42,17.44,17.42,17.44,18078.15324711445,8.5514,8.5613,8.5514,8.5613,18078.1532
2005-05-12 11:20:00,17.44,17.47,17.44,17.47,32262.550410235017,8.5613,8.576,8.5613,8.576,32262.5504
2005-05-12 11:25:00,17.47,17.49,17.46,17.48,25587.539980531223,8.576,8.5858,8.5711,8.5809,25587.54
2005-05-12 11:30:00,17.49,17.49,17.47,17.47,23640.66193853428,8.5858,8.5858,8.576,8.576,23640.6619
2005-05-12 11:35:00,17.47,17.48,17.47,17.47,9734.390209984704,8.576,8.5809,8.576,8.576,9734.3902
2005-05-12 11:40:00,17.47,17.48,17.47,17.48,17243.776943401477,8.576,8.5809,8.576,8.5809,17243.7769
2005-05-12 11:45:00,17.48,17.48,17.46,17.47,12793.769990265611,8.5809,8.5809,8.5711,8.576,12793.77
2005-05-12 11:50:00,17.47,17.49,17.47,17.48,10290.641079126686,8.576,8.5858,8.576,8.5809,10290.6411
2005-05-12 11:55:00,17.48,17.49,17.47,17.49,42553.19148936171,8.5809,8.5858,8.576,8.5858,42553.1915
2005-05-12 12:00:00,17.49,17.5,17.48,17.5,28090.668891670142,8.5858,8.5907,8.5809,8.5907,28090.6689
2005-05-12 12:05:00,17.5,17.51,17.47,17.5,37268.80823251286,8.5907,8.5956,8.576,8.5907,37268.8082
2005-05-12 12:10:00,17.5,17.5,17.47,17.48,25309.41454596023,8.5907,8.5907,8.576,8.5809,25309.4145
2005-05-12 12:15:00,17.48,17.5,17.47,17.47,27534.418022528163,8.5809,8.5907,8.576,8.576,27534.418
2005-05-12 12:20:00,17.47,17.49,17.47,17.49,25309.41454596023,8.576,8.5858,8.576,8.5858,25309.4145
2005-05-12 12:25:00,17.49,17.51,17.48,17.48,22250.034765679324,8.5858,8.5956,8.5809,8.5809,22250.0348
2005-05-12 12:30:00,17.49,17.49,17.48,17.48,16687.52607425949,8.5858,8.5858,8.5809,8.5809,16687.5261
2005-05-12 12:35:00,17.47,17.47,17.44,17.44,17800.02781254346,8.576,8.576,8.5613,8.5613,17800.0278
2005-05-12 12:40:00,17.44,17.45,17.43,17.44,23084.4110693923,8.5613,8.5662,8.5563,8.5613,23084.4111
2005-05-12 12:45:00,17.44,17.45,17.44,17.45,13350.020859407594,8.5613,8.5662,8.5613,8.5662,13350.0209
2005-05-12 12:50:00,17.45,17.47,17.45,17.47,15575.024335975526,8.5662,8.576,8.5662,8.576,15575.0243
2005-05-12 12:55:00,17.47,17.47,17.46,17.46,11403.142817410651,8.576,8.576,8.5711,8.5711,11403.1428
2005-05-12 13:00:00,17.47,17.47,17.46,17.46,13628.146293978583,8.576,8.576,8.5711,8.5711,13628.1463
2005-05-12 13:05:00,17.46,17.47,17.46,17.47,13906.271728549576,8.5711,8.576,8.5711,8.576,13906.2717
2005-05-12 13:10:00,17.46,17.47,17.43,17.45,14740.648032262552,8.5711,8.576,8.5563,8.5662,14740.648
2005-05-12 13:15:00,17.44,17.45,17.44,17.45,15853.149770546515,8.5613,8.5662,8.5613,8.5662,15853.1498
2005-05-12 13:20:00,17.45,17.45,17.45,17.45,9456.264775413712,8.5662,8.5662,8.5662,8.5662,9456.2648
2005-05-12 13:25:00,17.45,17.45,17.43,17.44,19746.9058545404,8.5662,8.5662,8.5563,8.5613,19746.9059
2005-05-12 13:30:00,17.44,17.45,17.44,17.44,15853.149770546515,8.5613,8.5662,8.5613,8.5613,15853.1498
2005-05-12 13:35:00,17.44,17.46,17.43,17.45,18356.27868168544,8.5613,8.5711,8.5563,8.5662,18356.2787
2005-05-12 13:40:00,17.45,17.45,17.42,17.45,42553.19148936171,8.5662,8.5662,8.5514,8.5662,42553.1915
2005-05-12 13:45:00,17.45,17.45,17.42,17.43,39771.93714365179,8.5662,8.5662,8.5514,8.5563,39771.9371
2005-05-12 13:50:00,17.43,17.45,17.43,17.44,18634.40411625643,8.5563,8.5662,8.5563,8.5613,18634.4041
2005-05-12 13:55:00,17.44,17.46,17.42,17.43,14184.397163120568,8.5613,8.5711,8.5514,8.5563,14184.3972
2005-05-12 14:00:00,17.43,17.46,17.43,17.46,14184.397163120568,8.5563,8.5711,8.5563,8.5711,14184.3972
2005-05-12 14:05:00,17.46,17.46,17.43,17.44,20303.156723682383,8.5711,8.5711,8.5563,8.5613,20303.1567
2005-05-12 14:10:00,17.44,17.44,17.41,17.41,23362.53650396329,8.5613,8.5613,8.5465,8.5465,23362.5365
2005-05-12 14:15:00,17.41,17.44,17.39,17.44,23918.78737310527,8.5465,8.5613,8.5367,8.5613,23918.7874
2005-05-12 14:20:00,17.43,17.43,17.39,17.41,64525.100820470034,8.5563,8.5563,8.5367,8.5465,64525.1008
2005-05-12 14:25:00,17.41,17.42,17.39,17.39,12793.769990265611,8.5465,8.5514,8.5367,8.5367,12793.77
2005-05-12 14:30:00,17.39,17.4,17.39,17.4,25031.28911138924,8.5367,8.5416,8.5367,8.5416,25031.2891
2005-05-12 14:35:00,17.39,17.4,17.39,17.4,19746.9058545404,8.5367,8.5416,8.5367,8.5416,19746.9059
2005-05-12 14:40:00,17.4,17.4,17.35,17.36,32818.801279377,8.5416,8.5416,8.5171,8.522,32818.8013
2005-05-12 14:45:00,17.36,17.37,17.35,17.37,25587.539980531223,8.522,8.5269,8.5171,8.5269,25587.54
2005-05-12 14:50:00,17.37,17.37,17.37,17.37,15018.773466833543,8.5269,8.5269,8.5269,8.5269,15018.7735
2005-05-12 14:55:00,17.37,17.38,17.36,17.36,10012.515644555697,8.5269,8.5318,8.522,8.522,10012.5156
2005-05-12 15:00:00,17.37,17.37,17.37,17.37,25587.539980531223,8.5269,8.5269,8.5269,8.5269,25587.54
2005-05-12 15:05:00,17.37,17.38,17.36,17.38,8343.763037129745,8.5269,8.5318,8.522,8.5318,8343.763
2005-05-12 15:10:00,17.38,17.38,17.35,17.36,29203.17062995411,8.5318,8.5318,8.5171,8.522,29203.1706
2005-05-12 15:15:00,17.37,17.37,17.35,17.35,38103.18453622584,8.5269,8.5269,8.5171,8.5171,38103.1845
2005-05-12 15:20:00,17.37,17.37,17.35,17.37,42275.06605479072,8.5269,8.5269,8.5171,8.5269,42275.0661
2005-05-12 15:25:00,17.37,17.38,17.37,17.38,22528.16020025032,8.5269,8.5318,8.5269,8.5318,22528.1602
2005-05-12 15:30:00,17.38,17.38,17.36,17.37,32262.550410235017,8.5318,8.5318,8.522,8.5269,32262.5504
2005-05-12 15:35:00,17.36,17.36,17.34,17.36,20025.03128911139,8.522,8.522,8.5122,8.522,20025.0313
2005-05-12 15:40:00,17.35,17.38,17.34,17.37,54512.58517591434,8.5171,8.5318,8.5122,8.5269,54512.5852
2005-05-12 15:45:00,17.37,17.4,17.36,17.4,31428.174106522045,8.5269,8.5416,8.522,8.5416,31428.1741
2005-05-12 15:50:00,17.38,17.38,17.37,17.37,28368.79432624113,8.5318,8.5318,8.5269,8.5269,28368.7943
2005-05-12 15:55:00,17.37,17.39,17.37,17.39,61465.72104018913,8.5269,8.5367,8.5269,8.5367,61465.721
2005-05-13 09:30:00,17.43,17.43,17.36,17.36,60631.34473647615,8.5563,8.5563,8.522,8.522,60631.3447
2005-05-13 09:35:00,17.34,17.43,17.34,17.43,26421.916284244195,8.5122,8.5563,8.5122,8.5563,26421.9163
2005-05-13 09:40:00,17.43,17.43,17.38,17.38,21137.53302739536,8.5563,8.5563,8.5318,8.5318,21137.533
2005-05-13 09:45:00,17.4,17.4,17.34,17.34,22250.034765679324,8.5416,8.5416,8.5122,8.5122,22250.0348
2005-05-13 09:50:00,17.32,17.32,17.25,17.26,43665.69322764567,8.5023,8.5023,8.468,8.4729,43665.6932
2005-05-13 09:55:00,17.25,17.31,17.25,17.31,47559.44931163955,8.468,8.4974,8.468,8.4974,47559.4493
2005-05-13 10:00:00,17.31,17.31,17.28,17.29,31706.299541093034,8.4974,8.4974,8.4827,8.4876,31706.2995
2005-05-13 10:05:00,17.27,17.33,17.27,17.33,48393.82561535253,8.4778,8.5073,8.4778,8.5073,48393.8256
2005-05-13 10:10:00,17.33,17.35,17.32,17.35,125712.69642608818,8.5073,8.5171,8.5023,8.5171,125712.6964
2005-05-13 10:15:00,17.36,17.36,17.32,17.32,38381.30997079684,8.522,8.522,8.5023,8.5023,38381.31
2005-05-13 10:20:00,17.32,17.32,17.31,17.31,46725.07300792658,8.5023,8.5023,8.4974,8.4974,46725.073
2005-05-13 10:25:00,17.32,17.33,17.31,17.32,38381.30997079684,8.5023,8.5073,8.4974,8.5023,38381.31
2005-05-13 10:30:00,17.32,17.34,17.31,17.32,84550.13210958143,8.5023,8.5122,8.4974,8.5023,84550.1321
2005-05-13 10:35:00,17.32,17.35,17.32,17.35,35321.93019051592,8.5023,8.5171,8.5023,8.5171,35321.9302
2005-05-13 10:40:00,17.35,17.38,17.34,17.38,53121.958003059386,8.5171,8.5318,8.5122,8.5318,53121.958
2005-05-13 10:45:00,17.38,17.38,17.37,17.37,23918.78737310527,8.5318,8.5318,8.5269,8.5269,23918.7874
2005-05-13 10:50:00,17.37,17.37,17.37,17.37,46446.94757335559,8.5269,8.5269,8.5269,8.5269,46446.9476
2005-05-13 10:55:00,17.36,17.4,17.36,17.4,70921.98581560285,8.522,8.5416,8.522,8.5416,70921.9858
2005-05-13 11:00:00,17.4,17.4,17.37,17.37,31706.299541093034,8.5416,8.5416,8.5269,8.5269,31706.2995
2005-05-13 11:05:00,17.37,17.37,17.36,17.36,38103.18453622584,8.5269,8.5269,8.522,8.522,38103.1845
2005-05-13 11:10:00,17.36,17.38,17.36,17.38,39771.93714365179,8.522,8.5318,8.522,8.5318,39771.9371
2005-05-13 11:15:00,17.38,17.38,17.37,17.37,42275.06605479072,8.5318,8.5318,8.5269,8.5269,42275.0661
2005-05-13 11:20:00,17.37,17.4,17.37,17.4,39493.8117090808,8.5269,8.5416,8.5269,8.5416,39493.8117
2005-05-13 11:25:00,17.4,17.43,17.4,17.43,45612.57126964261,8.5416,8.5563,8.5416,8.5563,45612.5713
2005-05-13 11:30:00,17.43,17.43,17.42,17.43,55903.2123487693,8.5563,8.5563,8.5514,8.5563,55903.2123
2005-05-13 11:35:00,17.42,17.44,17.42,17.44,66750.10429703796,8.5514,8.5613,8.5514,8.5613,66750.1043
2005-05-13 11:40:00,17.44,17.46,17.43,17.44,42831.316923932696,8.5613,8.5711,8.5563,8.5613,42831.3169
2005-05-13 11:45:00,17.44,17.45,17.44,17.45,20303.156723682383,8.5613,8.5662,8.5613,8.5662,20303.1567
2005-05-13 11:50:00,17.45,17.46,17.45,17.46,19746.9058545404,8.5662,8.5711,8.5662,8.5711,19746.9059
2005-05-13 11:55:00,17.46,17.48,17.45,17.46,30593.79780280907,8.5711,8.5809,8.5662,8.5711,30593.7978
2005-05-13 12:00:00,17.46,17.47,17.45,17.45,13906.271728549576,8.5711,8.576,8.5662,8.5662,13906.2717
2005-05-13 12:05:00,17.44,17.45,17.44,17.45,12237.519121123629,8.5613,8.5662,8.5613,8.5662,12237.5191
2005-05-13 12:10:00,17.45,17.46,17.45,17.45,6396.884995132806,8.5662,8.5711,8.5662,8.5662,6396.885
2005-05-13 12:15:00,17.45,17.45,17.45,17.45,8621.888471700739,8.5662,8.5662,8.5662,8.5662,8621.8885
2005-05-13 12:20:00,17.45,17.46,17.45,17.45,8343.763037129745,8.5662,8.5711,8.5662,8.5662,8343.763
2005-05-13 12:25:00,17.45,17.46,17.45,17.46,23362.53650396329,8.5662,8.5711,8.5662,8.5711,23362.5365
2005-05-13 12:30:00,17.46,17.46,17.44,17.44,6675.010429703797,8.5711,8.5711,8.5613,8.5613,6675.0104
2005-05-13 12:35:00,17.44,17.44,17.4,17.4,22528.16020025032,8.5613,8.5613,8.5416,8.5416,22528.1602
2005-05-13 12:40:00,17.41,17.41,17.4,17.41,47559.44931163955,8.5465,8.5465,8.5416,8.5465,47559.4493
2005-05-13 12:45:00,17.41,17.42,17.39,17.39,13628.146293978583,8.5465,8.5514,8.5367,8.5367,13628.1463
2005-05-13 12:50:00,17.4,17.42,17.4,17.42,15018.773466833543,8.5416,8.5514,8.5416,8.5514,15018.7735
2005-05-13 12:55:00,17.42,17.42,17.4,17.4,10290.641079126686,8.5514,8.5514,8.5416,8.5416,10290.6411
2005-05-13 13:00:00,17.39,17.4,17.38,17.4,12237.519121123629,8.5367,8.5416,8.5318,8.5416,12237.5191
2005-05-13 13:05:00,17.4,17.4,17.4,17.4,14740.648032262552,8.5416,8.5416,8.5416,8.5416,14740.648
2005-05-13 13:10:00,17.4,17.4,17.4,17.4,10290.641079126686,8.5416,8.5416,8.5416,8.5416,10290.6411
2005-05-13 13:15:00,17.4,17.4,17.37,17.37,16131.275205117508,8.5416,8.5416,8.5269,8.5269,16131.2752
2005-05-13 13:20:00,17.37,17.37,17.37,17.37,19468.780419969407,8.5269,8.5269,8.5269,8.5269,19468.7804
2005-05-13 13:25:00,17.37,17.37,17.37,17.37,41996.94062021972,8.5269,8.5269,8.5269,8.5269,41996.9406
2005-05-13 13:30:00,17.37,17.37,17.36,17.37,14462.52259769156,8.5269,8.5269,8.522,8.5269,14462.5226
2005-05-13 13:35:00,17.37,17.38,17.36,17.37,10012.515644555697,8.5269,8.5318,8.522,8.5269,10012.5156
2005-05-13 13:40:00,17.37,17.37,17.35,17.35,38937.560839938815,8.5269,8.5269,8.5171,8.5171,38937.5608
2005-05-13 13:45:00,17.35,17.37,17.35,17.37,45890.6967042136,8.5171,8.5269,8.5171,8.5269,45890.6967
2005-05-13 13:50:00,17.37,17.38,17.33,17.33,28646.91976081213,8.5269,8.5318,8.5073,8.5073,28646.9198
2005-05-13 13:55:00,17.33,17.33,17.29,17.31,45334.44583507162,8.5073,8.5073,8.4876,8.4974,45334.4458
2005-05-13 14:00:00,17.31,17.31,17.3,17.31,21415.658461966348,8.4974,8.4974,8.4925,8.4974,21415.6585
2005-05-13 14:05:00,17.31,17.31,17.28,17.28,27812.54345709916,8.4974,8.4974,8.4827,8.4827,27812.5435
2005-05-13 14:10:00,17.28,17.28,17.27,17.27,31984.424975664027,8.4827,8.4827,8.4778,8.4778,31984.425
2005-05-13 14:15:00,17.28,17.28,17.23,17.24,47281.32387706856,8.4827,8.4827,8.4582,8.4631,47281.3239
2005-05-13 14:20:00,17.24,17.25,17.23,17.24,47559.44931163955,8.4631,8.468,8.4582,8.4631,47559.4493
2005-05-13 14:25:00,17.24,17.25,17.23,17.25,20025.03128911139,8.4631,8.468,8.4582,8.468,20025.0313
2005-05-13 14:30:00,17.25,17.25,17.2,17.22,41718.81518564873,8.468,8.468,8.4434,8.4533,41718.8152
2005-05-13 14:35:00,17.21,17.21,17.14,17.15,39215.68627450981,8.4484,8.4484,8.414,8.4189,39215.6863
2005-05-13 14:40:00,17.15,17.15,17.14,17.14,36434.431928799895,8.4189,8.4189,8.414,8.414,36434.4319
2005-05-13 14:45:00,17.14,17.14,17.09,17.1,43109.442358503686,8.414,8.414,8.3894,8.3944,43109.4424
2005-05-13 14:50:00,17.1,17.17,17.1,17.16,41162.564316506745,8.3944,8.4287,8.3944,8.4238,41162.5643
2005-05-13 14:55:00,17.16,17.18,17.15,17.16,28090.668891670142,8.4238,8.4336,8.4189,8.4238,28090.6689
2005-05-13 15:00:00,17.16,17.16,17.14,17.16,37268.80823251286,8.4238,8.4238,8.414,8.4238,37268.8082
2005-05-13 15:05:00,17.16,17.18,17.16,17.18,22528.16020025032,8.4238,8.4336,8.4238,8.4336,22528.1602
2005-05-13 15:10:00,17.18,17.23,17.18,17.22,32262.550410235017,8.4336,8.4582,8.4336,8.4533,32262.5504
2005-05-13 15:15:00,17.22,17.23,17.19,17.23,29203.17062995411,8.4533,8.4582,8.4385,8.4582,29203.1706
2005-05-13 15:20:00,17.23,17.29,17.23,17.26,49506.327353636494,8.4582,8.4876,8.4582,8.4729,49506.3274
2005-05-13 15:25:00,17.25,17.25,17.23,17.25,17521.902377972467,8.468,8.468,8.4582,8.468,17521.9024
2005-05-13 15:30:00,17.26,17.28,17.24,17.24,19468.780419969407,8.4729,8.4827,8.4631,8.4631,19468.7804
2005-05-13 15:35:00,17.24,17.24,17.22,17.22,30315.67236823808,8.4631,8.4631,8.4533,8.4533,30315.6724
2005-05-13 15:40:00,17.22,17.23,17.19,17.2,51453.20539563344,8.4533,8.4582,8.4385,8.4434,51453.2054
2005-05-13 15:45:00,17.2,17.21,17.18,17.21,73703.24016131276,8.4434,8.4484,8.4336,8.4484,73703.2402
2005-05-13 15:50:00,17.21,17.22,17.16,17.16,77318.87081073565,8.4484,8.4533,8.4238,8.4238,77318.8708
2005-05-13 15:55:00,17.16,17.2,17.16,17.19,53956.33430677236,8.4238,8.4434,8.4238,8.4385,53956.3343
2005-05-16 09:30:00,17.22,17.22,17.2,17.2,42831.316923932696,8.4533,8.4533,8.4434,8.4434,42831.3169
2005-05-16 09:35:00,17.2,17.27,17.2,17.27,41162.564316506745,8.4434,8.4778,8.4434,8.4778,41162.5643
2005-05-16 09:40:00,17.28,17.35,17.28,17.35,27812.54345709916,8.4827,8.5171,8.4827,8.5171,27812.5435
2005-05-16 09:45:00,17.35,17.45,17.35,17.4,74259.49103045474,8.5171,8.5662,8.5171,8.5416,74259.491
2005-05-16 09:50:00,17.37,17.39,17.34,17.34,18912.529550827425,8.5269,8.5367,8.5122,8.5122,18912.5296
2005-05-16 09:55:00,17.34,17.37,17.32,17.37,27812.54345709916,8.5122,8.5269,8.5023,8.5269,27812.5435
2005-05-16 10:00:00,17.37,17.4,17.35,17.38,38937.560839938815,8.5269,8.5416,8.5171,8.5318,38937.5608
2005-05-16 10:05:00,17.38,17.39,17.34,17.34,17800.02781254346,8.5318,8.5367,8.5122,8.5122,17800.0278
2005-05-16 10:10:00,17.33,17.33,17.33,17.33,2781.2543457099155,8.5073,8.5073,8.5073,8.5073,2781.2543
2005-05-16 10:15:00,17.33,17.4,17.33,17.36,32818.801279377,8.5073,8.5416,8.5073,8.522,32818.8013
2005-05-16 10:20:00,17.38,17.4,17.36,17.36,11681.268251981644,8.5318,8.5416,8.522,8.522,11681.2683
2005-05-16 10:25:00,17.36,17.36,17.33,17.36,8900.01390627173,8.522,8.522,8.5073,8.522,8900.0139
2005-05-16 10:30:00,17.36,17.36,17.33,17.34,8065.637602558754,8.522,8.522,8.5073,8.5122,8065.6376
2005-05-16 10:35:00,17.34,17.36,17.34,17.36,11959.393686552636,8.5122,8.522,8.5122,8.522,11959.3937
2005-05-16 10:40:00,17.36,17.37,17.35,17.37,26421.916284244195,8.522,8.5269,8.5171,8.5269,26421.9163
2005-05-16 10:45:00,17.37,17.38,17.37,17.37,29759.421499096094,8.5269,8.5318,8.5269,8.5269,29759.4215
2005-05-16 10:50:00,17.36,17.37,17.35,17.36,10846.89194826867,8.522,8.5269,8.5171,8.522,10846.8919
2005-05-16 10:55:00,17.36,17.37,17.35,17.35,32262.550410235017,8.522,8.5269,8.5171,8.5171,32262.5504
2005-05-16 11:00:00,17.36,17.36,17.33,17.35,18634.40411625643,8.522,8.522,8.5073,8.5171,18634.4041
2005-05-16 11:05:00,17.36,17.36,17.35,17.35,19468.780419969407,8.522,8.522,8.5171,8.5171,19468.7804
2005-05-16 11:10:00,17.37,17.37,17.35,17.36,37546.93366708386,8.5269,8.5269,8.5171,8.522,37546.9337
2005-05-16 11:15:00,17.35,17.37,17.35,17.35,23362.53650396329,8.5171,8.5269,8.5171,8.5171,23362.5365
2005-05-16 11:20:00,17.35,17.36,17.34,17.35,21137.53302739536,8.5171,8.522,8.5122,8.5171,21137.533
2005-05-16 11:25:00,17.34,17.34,17.31,17.31,8621.888471700739,8.5122,8.5122,8.4974,8.4974,8621.8885
2005-05-16 11:30:00,17.31,17.33,17.31,17.33,6953.135864274788,8.4974,8.5073,8.4974,8.5073,6953.1359
2005-05-16 11:35:00,17.33,17.35,17.33,17.35,8343.763037129745,8.5073,8.5171,8.5073,8.5171,8343.763
2005-05-16 11:40:00,17.35,17.35,17.34,17.34,7231.26129884578,8.5171,8.5171,8.5122,8.5122,7231.2613
2005-05-16 11:45:00,17.34,17.35,17.34,17.35,10568.76651369768,8.5122,8.5171,8.5122,8.5171,10568.7665
2005-05-16 11:50:00,17.35,17.36,17.34,17.36,7231.26129884578,8.5171,8.522,8.5122,8.522,7231.2613
2005-05-16 11:55:00,17.36,17.36,17.35,17.35,8065.637602558754,8.522,8.522,8.5171,8.5171,8065.6376
2005-05-16 12:00:00,17.35,17.37,17.33,17.33,37268.80823251286,8.5171,8.5269,8.5073,8.5073,37268.8082
2005-05-16 12:05:00,17.33,17.33,17.32,17.32,6675.010429703797,8.5073,8.5073,8.5023,8.5023,6675.0104
2005-05-16 12:10:00,17.33,17.33,17.32,17.32,3059.3797802809067,8.5073,8.5073,8.5023,8.5023,3059.3798
2005-05-16 12:15:00,17.32,17.32,17.3,17.32,11403.142817410651,8.5023,8.5023,8.4925,8.5023,11403.1428
2005-05-16 12:20:00,17.32,17.32,17.31,17.31,19190.65498539841,8.5023,8.5023,8.4974,8.4974,19190.655
2005-05-16 12:25:00,17.31,17.31,17.31,17.31,3337.5052148518985,8.4974,8.4974,8.4974,8.4974,3337.5052
2005-05-16 12:30:00,17.31,17.32,17.28,17.28,11125.017382839662,8.4974,8.5023,8.4827,8.4827,11125.0174
2005-05-16 12:35:00,17.28,17.3,17.28,17.3,15018.773466833543,8.4827,8.4925,8.4827,8.4925,15018.7735
2005-05-16 12:40:00,17.31,17.31,17.28,17.3,8065.637602558754,8.4974,8.4974,8.4827,8.4925,8065.6376
2005-05-16 12:45:00,17.31,17.34,17.31,17.32,40884.43888193576,8.4974,8.5122,8.4974,8.5023,40884.4389
2005-05-16 12:50:00,17.33,17.33,17.28,17.29,20025.03128911139,8.5073,8.5073,8.4827,8.4876,20025.0313
2005-05-16 12:55:00,17.29,17.31,17.29,17.3,5562.508691419831,8.4876,8.4974,8.4876,8.4925,5562.5087
2005-05-16 13:00:00,17.3,17.3,17.28,17.28,10846.89194826867,8.4925,8.4925,8.4827,8.4827,10846.8919
2005-05-16 13:05:00,17.28,17.29,17.28,17.29,7231.26129884578,8.4827,8.4876,8.4827,8.4876,7231.2613
2005-05-16 13:10:00,17.28,17.29,17.28,17.28,13071.895424836604,8.4827,8.4876,8.4827,8.4827,13071.8954
2005-05-16 13:15:00,17.29,17.29,17.29,17.29,3893.7560839938815,8.4876,8.4876,8.4876,8.4876,3893.7561
2005-05-16 13:20:00,17.29,17.32,17.29,17.32,20303.156723682383,8.4876,8.5023,8.4876,8.5023,20303.1567
2005-05-16 13:25:00,17.32,17.32,17.31,17.31,11681.268251981644,8.5023,8.5023,8.4974,8.4974,11681.2683
2005-05-16 13:30:00,17.31,17.31,17.29,17.29,16131.275205117508,8.4974,8.4974,8.4876,8.4876,16131.2752
2005-05-16 13:35:00,17.29,17.29,17.29,17.29,19468.780419969407,8.4876,8.4876,8.4876,8.4876,19468.7804
2005-05-16 13:40:00,17.29,17.3,17.29,17.3,20581.28215825337,8.4876,8.4925,8.4876,8.4925,20581.2822
2005-05-16 13:45:00,17.29,17.31,17.29,17.3,17800.02781254346,8.4876,8.4974,8.4876,8.4925,17800.0278
2005-05-16 13:50:00,17.3,17.31,17.29,17.29,13628.146293978583,8.4925,8.4974,8.4876,8.4876,13628.1463
2005-05-16 13:55:00,17.29,17.31,17.29,17.31,13350.020859407594,8.4876,8.4974,8.4876,8.4974,13350.0209
2005-05-16 14:00:00,17.31,17.31,17.29,17.3,13350.020859407594,8.4974,8.4974,8.4876,8.4925,13350.0209
2005-05-16 14:05:00,17.3,17.3,17.29,17.29,6396.884995132806,8.4925,8.4925,8.4876,8.4876,6396.885
2005-05-16 14:10:00,17.29,17.29,17.29,17.29,13071.895424836604,8.4876,8.4876,8.4876,8.4876,13071.8954
2005-05-16 14:15:00,17.29,17.32,17.29,17.31,38381.30997079684,8.4876,8.5023,8.4876,8.4974,38381.31
2005-05-16 14:20:00,17.31,17.31,17.28,17.28,30315.67236823808,8.4974,8.4974,8.4827,8.4827,30315.6724
2005-05-16 14:25:00,17.28,17.28,17.26,17.26,46168.8221387846,8.4827,8.4827,8.4729,8.4729,46168.8221
2005-05-16 14:30:00,17.26,17.28,17.26,17.27,32540.67584480601,8.4729,8.4827,8.4729,8.4778,32540.6758
2005-05-16 14:35:00,17.27,17.28,17.27,17.27,42275.06605479072,8.4778,8.4827,8.4778,8.4778,42275.0661
2005-05-16 14:40:00,17.27,17.28,17.25,17.25,49228.20191906551,8.4778,8.4827,8.468,8.468,49228.2019
2005-05-16 14:45:00,17.25,17.25,17.25,17.25,10846.89194826867,8.468,8.468,8.468,8.468,10846.8919
2005-05-16 14:50:00,17.25,17.26,17.24,17.25,28368.79432624113,8.468,8.4729,8.4631,8.468,28368.7943
2005-05-16 14:55:00,17.25,17.25,17.25,17.25,44221.94409678766,8.468,8.468,8.468,8.468,44221.9441
2005-05-16 15:00:00,17.25,17.25,17.24,17.25,79543.87428730358,8.468,8.468,8.4631,8.468,79543.8743
2005-05-16 15:05:00,17.26,17.26,17.25,17.26,19746.9058545404,8.4729,8.4729,8.468,8.4729,19746.9059
2005-05-16 15:10:00,17.25,17.27,17.25,17.26,15853.149770546515,8.468,8.4778,8.468,8.4729,15853.1498
2005-05-16 15:15:00,17.26,17.27,17.26,17.26,73703.24016131276,8.4729,8.4778,8.4729,8.4729,73703.2402
2005-05-16 15:20:00,17.26,17.28,17.26,17.28,91225.14253928524,8.4729,8.4827,8.4729,8.4827,91225.1425
2005-05-16 15:25:00,17.28,17.28,17.26,17.26,134890.8357669309,8.4827,8.4827,8.4729,8.4729,134890.8358
2005-05-16 15:30:00,17.26,17.26,17.25,17.25,161312.7520511751,8.4729,8.4729,8.468,8.468,161312.7521
2005-05-16 15:35:00,17.25,17.26,17.25,17.25,90668.89167014325,8.468,8.4729,8.468,8.468,90668.8917
2005-05-16 15:40:00,17.25,17.26,17.25,17.25,211097.20483938252,8.468,8.4729,8.468,8.468,211097.2048
2005-05-16 15:45:00,17.25,17.26,17.24,17.24,120428.31316923934,8.468,8.4729,8.4631,8.4631,120428.3132
2005-05-16 15:50:00,17.24,17.26,17.23,17.24,150743.98553747742,8.4631,8.4729,8.4582,8.4631,150743.9855
2005-05-16 15:55:00,17.24,17.26,17.24,17.24,119315.81143095536,8.4631,8.4729,8.4631,8.4631,119315.8114
2005-05-17 09:30:00,17.19,17.19,17.16,17.18,51175.079961062445,8.4385,8.4385,8.4238,8.4336,51175.08
2005-05-17 09:35:00,17.18,17.22,17.18,17.21,41996.94062021972,8.4336,8.4533,8.4336,8.4484,41996.9406
2005-05-17 09:40:00,17.21,17.24,17.19,17.19,73425.11472674177,8.4484,8.4631,8.4385,8.4385,73425.1147
2005-05-17 09:45:00,17.19,17.2,17.18,17.18,167431.5116117369,8.4385,8.4434,8.4336,8.4336,167431.5116
2005-05-17 09:50:00,17.19,17.2,17.17,17.17,11959.393686552636,8.4385,8.4434,8.4287,8.4287,11959.3937
2005-05-17 09:55:00,17.17,17.18,17.16,17.17,46725.07300792658,8.4287,8.4336,8.4238,8.4287,46725.073
2005-05-17 10:00:00,17.17,17.19,17.16,17.16,45612.57126964261,8.4287,8.4385,8.4238,8.4238,45612.5713
2005-05-17 10:05:00,17.16,17.16,17.15,17.16,23084.4110693923,8.4238,8.4238,8.4189,8.4238,23084.4111
2005-05-17 10:10:00,17.16,17.2,17.16,17.18,68975.10777360591,8.4238,8.4434,8.4238,8.4336,68975.1078
2005-05-17 10:15:00,17.18,17.19,17.15,17.15,20303.156723682383,8.4336,8.4385,8.4189,8.4189,20303.1567
2005-05-17 10:20:00,17.15,17.15,17.14,17.14,21137.53302739536,8.4189,8.4189,8.414,8.414,21137.533
2005-05-17 10:25:00,17.14,17.14,17.11,17.12,50062.57822277848,8.414,8.414,8.3993,8.4042,50062.5782
2005-05-17 10:30:00,17.12,17.12,17.1,17.11,84272.00667501043,8.4042,8.4042,8.3944,8.3993,84272.0067
2005-05-17 10:35:00,17.11,17.13,17.11,17.11,116812.68251981644,8.3993,8.4091,8.3993,8.3993,116812.6825
2005-05-17 10:40:00,17.11,17.14,17.11,17.14,16687.52607425949,8.3993,8.414,8.3993,8.414,16687.5261
2005-05-17 10:45:00,17.14,17.17,17.14,17.17,134890.8357669309,8.414,8.4287,8.414,8.4287,134890.8358
2005-05-17 10:50:00,17.17,17.17,17.14,17.15,211097.20483938252,8.4287,8.4287,8.414,8.4189,211097.2048
2005-05-17 10:55:00,17.15,17.15,17.14,17.14,33653.17758308998,8.4189,8.4189,8.414,8.414,33653.1776
2005-05-17 11:00:00,17.14,17.15,17.14,17.15,98456.403838131,8.414,8.4189,8.414,8.4189,98456.4038
2005-05-17 11:05:00,17.15,17.15,17.12,17.12,34765.679321373944,8.4189,8.4189,8.4042,8.4042,34765.6793
2005-05-17 11:10:00,17.11,17.13,17.11,17.13,17521.902377972467,8.3993,8.4091,8.3993,8.4091,17521.9024
2005-05-17 11:15:00,17.13,17.14,17.13,17.13,13350.020859407594,8.4091,8.414,8.4091,8.4091,13350.0209
2005-05-17 11:20:00,17.13,17.15,17.13,17.15,28090.668891670142,8.4091,8.4189,8.4091,8.4189,28090.6689
2005-05-17 11:25:00,17.15,17.15,17.13,17.13,20025.03128911139,8.4189,8.4189,8.4091,8.4091,20025.0313
2005-05-17 11:30:00,17.14,17.14,17.14,17.14,19190.65498539841,8.414,8.414,8.414,8.414,19190.655
2005-05-17 11:35:00,17.15,17.15,17.14,17.15,80656.37602558755,8.4189,8.4189,8.414,8.4189,80656.376
2005-05-17 11:40:00,17.15,17.15,17.14,17.15,53400.083437630376,8.4189,8.4189,8.414,8.4189,53400.0834
2005-05-17 11:45:00,17.15,17.18,17.15,17.16,67028.22973160897,8.4189,8.4336,8.4189,8.4238,67028.2297
2005-05-17 11:50:00,17.16,17.16,17.16,17.16,14462.52259769156,8.4238,8.4238,8.4238,8.4238,14462.5226
2005-05-17 11:55:00,17.17,17.17,17.16,17.16,24196.912807676264,8.4287,8.4287,8.4238,8.4238,24196.9128
2005-05-17 12:00:00,17.16,17.16,17.16,17.16,33375.05214851898,8.4238,8.4238,8.4238,8.4238,33375.0521
2005-05-17 12:05:00,17.16,17.16,17.15,17.16,19746.9058545404,8.4238,8.4238,8.4189,8.4238,19746.9059
2005-05-17 12:10:00,17.16,17.17,17.14,17.16,48671.95104992352,8.4238,8.4287,8.414,8.4238,48671.951
2005-05-17 12:15:00,17.16,17.16,17.15,17.16,5562.508691419831,8.4238,8.4238,8.4189,8.4238,5562.5087
2005-05-17 12:20:00,17.16,17.16,17.15,17.15,58406.34125990822,8.4238,8.4238,8.4189,8.4189,58406.3413
2005-05-17 12:25:00,17.15,17.15,17.15,17.15,9178.13934084272,8.4189,8.4189,8.4189,8.4189,9178.1393
2005-05-17 12:30:00,17.15,17.15,17.13,17.14,23362.53650396329,8.4189,8.4189,8.4091,8.414,23362.5365
2005-05-17 12:35:00,17.14,17.15,17.13,17.13,27256.29258795717,8.414,8.4189,8.4091,8.4091,27256.2926
2005-05-17 12:40:00,17.14,17.15,17.13,17.15,47281.32387706856,8.414,8.4189,8.4091,8.4189,47281.3239
2005-05-17 12:45:00,17.15,17.15,17.14,17.14,51175.079961062445,8.4189,8.4189,8.414,8.414,51175.08
2005-05-17 12:50:00,17.15,17.15,17.13,17.13,18356.27868168544,8.4189,8.4189,8.4091,8.4091,18356.2787
2005-05-17 12:55:00,17.13,17.13,17.12,17.12,18912.529550827425,8.4091,8.4091,8.4042,8.4042,18912.5296
2005-05-17 13:00:00,17.12,17.13,17.11,17.13,20859.40759282437,8.4042,8.4091,8.3993,8.4091,20859.4076
2005-05-17 13:05:00,17.13,17.15,17.13,17.14,13628.146293978583,8.4091,8.4189,8.4091,8.414,13628.1463
2005-05-17 13:10:00,17.14,17.15,17.14,17.15,50062.57822277848,8.414,8.4189,8.414,8.4189,50062.5782
2005-05-17 13:15:00,17.15,17.15,17.15,17.15,17243.776943401477,8.4189,8.4189,8.4189,8.4189,17243.7769
2005-05-17 13:20:00,17.16,17.17,17.15,17.16,59240.7175636212,8.4238,8.4287,8.4189,8.4238,59240.7176
2005-05-17 13:25:00,17.16,17.16,17.14,17.14,25587.539980531223,8.4238,8.4238,8.414,8.414,25587.54
2005-05-17 13:30:00,17.15,17.16,17.15,17.16,22250.034765679324,8.4189,8.4238,8.4189,8.4238,22250.0348
2005-05-17 13:35:00,17.15,17.18,17.15,17.16,28368.79432624113,8.4189,8.4336,8.4189,8.4238,28368.7943
2005-05-17 13:40:00,17.16,17.17,17.15,17.17,15575.024335975526,8.4238,8.4287,8.4189,8.4287,15575.0243
2005-05-17 13:45:00,17.17,17.17,17.15,17.15,22528.16020025032,8.4287,8.4287,8.4189,8.4189,22528.1602
2005-05-17 13:50:00,17.15,17.15,17.14,17.15,24196.912807676264,8.4189,8.4189,8.414,8.4189,24196.9128
2005-05-17 13:55:00,17.15,17.15,17.14,17.15,19190.65498539841,8.4189,8.4189,8.414,8.4189,19190.655
2005-05-17 14:00:00,17.15,17.15,17.14,17.14,57015.71408705327,8.4189,8.4189,8.414,8.414,57015.7141
2005-05-17 14:05:00,17.14,17.14,17.13,17.14,27534.418022528163,8.414,8.414,8.4091,8.414,27534.418
2005-05-17 14:10:00,17.14,17.14,17.13,17.14,17243.776943401477,8.414,8.414,8.4091,8.414,17243.7769
2005-05-17 14:15:00,17.15,17.17,17.15,17.16,70921.98581560285,8.4189,8.4287,8.4189,8.4238,70921.9858
2005-05-17 14:20:00,17.16,17.16,17.15,17.15,21137.53302739536,8.4238,8.4238,8.4189,8.4189,21137.533
2005-05-17 14:25:00,17.15,17.15,17.14,17.15,18078.15324711445,8.4189,8.4189,8.414,8.4189,18078.1532
2005-05-17 14:30:00,17.13,17.2,17.13,17.19,90668.89167014325,8.4091,8.4434,8.4091,8.4385,90668.8917
2005-05-17 14:35:00,17.18,17.2,17.18,17.2,114031.42817410654,8.4336,8.4434,8.4336,8.4434,114031.4282
2005-05-17 14:40:00,17.2,17.22,17.2,17.2,120150.18773466836,8.4434,8.4533,8.4434,8.4434,120150.1877
2005-05-17 14:45:00,17.2,17.21,17.19,17.2,65637.602558754,8.4434,8.4484,8.4385,8.4434,65637.6026
2005-05-17 14:50:00,17.2,17.22,17.19,17.2,80934.50146015854,8.4434,8.4533,8.4385,8.4434,80934.5015
2005-05-17 14:55:00,17.21,17.22,17.2,17.22,47559.44931163955,8.4484,8.4533,8.4434,8.4533,47559.4493
2005-05-17 15:00:00,17.22,17.22,17.2,17.2,29203.17062995411,8.4533,8.4533,8.4434,8.4434,29203.1706
2005-05-17 15:05:00,17.21,17.22,17.2,17.22,48115.70018078154,8.4484,8.4533,8.4434,8.4533,48115.7002
2005-05-17 15:10:00,17.22,17.25,17.22,17.25,30593.79780280907,8.4533,8.468,8.4533,8.468,30593.7978
2005-05-17 15:15:00,17.25,17.25,17.23,17.24,56737.58865248227,8.468,8.468,8.4582,8.4631,56737.5887
2005-05-17 15:20:00,17.24,17.25,17.23,17.23,63968.849951328055,8.4631,8.468,8.4582,8.4582,63968.85
2005-05-17 15:25:00,17.23,17.26,17.23,17.25,75650.1182033097,8.4582,8.4729,8.4582,8.468,75650.1182
2005-05-17 15:30:00,17.26,17.29,17.26,17.29,167987.76248087888,8.4729,8.4876,8.4729,8.4876,167987.7625
2005-05-17 15:35:00,17.29,17.3,17.29,17.3,164372.131831456,8.4876,8.4925,8.4876,8.4925,164372.1318
2005-05-17 15:40:00,17.3,17.32,17.3,17.32,73703.24016131276,8.4925,8.5023,8.4925,8.5023,73703.2402
2005-05-17 15:45:00,17.32,17.34,17.31,17.33,50062.57822277848,8.5023,8.5122,8.4974,8.5073,50062.5782
2005-05-17 15:50:00,17.33,17.33,17.3,17.3,60909.47017104715,8.5073,8.5073,8.4925,8.4925,60909.4702
2005-05-17 15:55:00,17.3,17.31,17.3,17.31,40606.313447364766,8.4925,8.4974,8.4925,8.4974,40606.3134
2005-05-18 09:30:00,17.61,17.65,17.58,17.65,168822.1387845919,8.6447,8.6643,8.63,8.6643,168822.1388
2005-05-18 09:35:00,17.67,17.71,17.55,17.69,55068.83604505633,8.6742,8.6938,8.6153,8.684,55068.836
2005-05-18 09:40:00,17.69,17.69,17.59,17.67,80934.50146015854,8.684,8.684,8.6349,8.6742,80934.5015
2005-05-18 09:45:00,17.67,17.75,17.65,17.69,133222.08315950495,8.6742,8.7134,8.6643,8.684,133222.0832
2005-05-18 09:50:00,17.69,17.72,17.69,17.7,90668.89167014325,8.684,8.6987,8.684,8.6889,90668.8917
2005-05-18 09:55:00,17.72,17.76,17.7,17.76,128215.8253372271,8.6987,8.7183,8.6889,8.7183,128215.8253
2005-05-18 10:00:00,17.76,17.76,17.7,17.73,140453.34445835074,8.7183,8.7183,8.6889,8.7036,140453.3445
2005-05-18 10:05:00,17.73,17.76,17.73,17.75,65637.602558754,8.7036,8.7183,8.7036,8.7134,65637.6026
2005-05-18 10:10:00,17.75,17.83,17.75,17.83,169378.38965373384,8.7134,8.7527,8.7134,8.7527,169378.3897
2005-05-18 10:15:00,17.83,17.92,17.83,17.88,139062.71728549578,8.7527,8.7969,8.7527,8.7773,139062.7173
2005-05-18 10:20:00,17.88,17.96,17.88,17.95,90390.76623557226,8.7773,8.8165,8.7773,8.8116,90390.7662
2005-05-18 10:25:00,17.98,18.09,17.96,18.09,238909.74829648173,8.8263,8.8803,8.8165,8.8803,238909.7483
2005-05-18 10:30:00,18.1,18.21,18.1,18.21,294534.83521068003,8.8852,8.9392,8.8852,8.9392,294534.8352
2005-05-18 10:35:00,18.21,18.24,18.16,18.19,320400.50062578224,8.9392,8.954,8.9147,8.9294,320400.5006
2005-05-18 10:40:00,18.19,18.19,18.14,18.16,272841.0513141427,8.9294,8.9294,8.9049,8.9147,272841.0513
2005-05-18 10:45:00,18.16,18.17,18.14,18.15,247253.51133361147,8.9147,8.9196,8.9049,8.9098,247253.5113
2005-05-18 10:50:00,18.16,18.16,18.12,18.12,96509.52579613408,8.9147,8.9147,8.8951,8.8951,96509.5258
2005-05-18 10:55:00,18.12,18.12,18.09,18.1,235015.99221248785,8.8951,8.8951,8.8803,8.8852,235015.9922
2005-05-18 11:00:00,18.09,18.1,18.08,18.1,134334.5848977889,8.8803,8.8852,8.8754,8.8852,134334.5849
2005-05-18 11:05:00,18.1,18.12,18.09,18.12,140175.21902377973,8.8852,8.8951,8.8803,8.8951,140175.219
2005-05-18 11:10:00,18.13,18.16,18.13,18.15,209984.70310109865,8.9,8.9147,8.9,8.9098,209984.7031
2005-05-18 11:15:00,18.16,18.19,18.14,18.14,154637.7416214713,8.9147,8.9294,8.9049,8.9049,154637.7416
2005-05-18 11:20:00,18.15,18.16,18.14,18.15,58128.21582533723,8.9098,8.9147,8.9049,8.9098,58128.2158
2005-05-18 11:25:00,18.15,18.16,18.14,18.15,142400.22250034768,8.9098,8.9147,8.9049,8.9098,142400.2225
2005-05-18 11:30:00,18.15,18.2,18.15,18.2,191628.4244194132,8.9098,8.9343,8.9098,8.9343,191628.4244
2005-05-18 11:35:00,18.2,18.2,18.16,18.16,79543.87428730358,8.9343,8.9343,8.9147,8.9147,79543.8743
2005-05-18 11:40:00,18.16,18.17,18.16,18.16,129884.57794465304,8.9147,8.9196,8.9147,8.9147,129884.5779
2005-05-18 11:45:00,18.16,18.16,18.15,18.16,69809.48407731888,8.9147,8.9147,8.9098,8.9147,69809.4841
2005-05-18 11:50:00,18.16,18.18,18.15,18.18,169934.64052287582,8.9147,8.9245,8.9098,8.9245,169934.6405
2005-05-18 11:55:00,18.18,18.18,18.17,18.18,66193.85342789599,8.9245,8.9245,8.9196,8.9245,66193.8534
2005-05-18 12:00:00,18.18,18.21,18.18,18.18,249478.51481017945,8.9245,8.9392,8.9245,8.9245,249478.5148
2005-05-18 12:05:00,18.18,18.19,18.17,18.19,78431.37254901961,8.9245,8.9294,8.9196,8.9294,78431.3725
2005-05-18 12:10:00,18.19,18.23,18.19,18.2,172715.89486858575,8.9294,8.9491,8.9294,8.9343,172715.8949
2005-05-18 12:15:00,18.2,18.2,18.18,18.2,31706.299541093034,8.9343,8.9343,8.9245,8.9343,31706.2995
2005-05-18 12:20:00,18.2,18.21,18.14,18.15,648866.6388541233,8.9343,8.9392,8.9049,8.9098,648866.6389
2005-05-18 12:25:00,18.15,18.2,18.15,18.18,61465.72104018913,8.9098,8.9343,8.9098,8.9245,61465.721
2005-05-18 12:30:00,18.18,18.19,18.18,18.19,129050.20164094008,8.9245,8.9294,8.9245,8.9294,129050.2016
2005-05-18 12:35:00,18.19,18.2,18.18,18.19,120706.43860381033,8.9294,8.9343,8.9245,8.9294,120706.4386
2005-05-18 12:40:00,18.19,18.23,18.19,18.19,82047.0031984425,8.9294,8.9491,8.9294,8.9294,82047.0032
2005-05-18 12:45:00,18.19,18.23,18.18,18.23,38103.18453622584,8.9294,8.9491,8.9245,8.9491,38103.1845
2005-05-18 12:50:00,18.23,18.27,18.23,18.25,78709.49798359061,8.9491,8.9687,8.9491,8.9589,78709.498
2005-05-18 12:55:00,18.25,18.26,18.24,18.24,51453.20539563344,8.9589,8.9638,8.954,8.954,51453.2054
2005-05-18 13:00:00,18.24,18.24,18.23,18.23,50896.95452649145,8.954,8.954,8.9491,8.9491,50896.9545
2005-05-18 13:05:00,18.23,18.25,18.23,18.24,73146.98929217078,8.9491,8.9589,8.9491,8.954,73146.9893
2005-05-18 13:10:00,18.24,18.24,18.21,18.21,55903.2123487693,8.954,8.954,8.9392,8.9392,55903.2123
2005-05-18 13:15:00,18.21,18.22,18.19,18.2,33375.05214851898,8.9392,8.9442,8.9294,8.9343,33375.0521
2005-05-18 13:20:00,18.19,18.22,18.19,18.21,43109.442358503686,8.9294,8.9442,8.9294,8.9392,43109.4424
2005-05-18 13:25:00,18.22,18.24,18.22,18.24,32818.801279377,8.9442,8.954,8.9442,8.954,32818.8013
2005-05-18 13:30:00,18.24,18.26,18.24,18.25,23084.4110693923,8.954,8.9638,8.954,8.9589,23084.4111
2005-05-18 13:35:00,18.26,18.3,18.26,18.29,51453.20539563344,8.9638,8.9834,8.9638,8.9785,51453.2054
2005-05-18 13:40:00,18.29,18.29,18.27,18.27,54512.58517591434,8.9785,8.9785,8.9687,8.9687,54512.5852
2005-05-18 13:45:00,18.27,18.27,18.25,18.27,57571.96495619525,8.9687,8.9687,8.9589,8.9687,57571.965
2005-05-18 13:50:00,18.27,18.27,18.26,18.27,61465.72104018913,8.9687,8.9687,8.9638,8.9687,61465.721
2005-05-18 13:55:00,18.27,18.28,18.26,18.27,63690.724516757065,8.9687,8.9736,8.9638,8.9687,63690.7245
2005-05-18 14:00:00,18.27,18.3,18.27,18.3,48671.95104992352,8.9687,8.9834,8.9687,8.9834,48671.951
2005-05-18 14:05:00,18.3,18.33,18.3,18.32,42275.06605479072,8.9834,8.9982,8.9834,8.9932,42275.0661
2005-05-18 14:10:00,18.32,18.35,18.32,18.33,136281.46293978585,8.9932,9.008,8.9932,8.9982,136281.4629
2005-05-18 14:15:00,18.33,18.39,18.32,18.39,94562.64775413711,8.9982,9.0276,8.9932,9.0276,94562.6478
2005-05-18 14:20:00,18.39,18.44,18.38,18.38,150187.73466833544,9.0276,9.0522,9.0227,9.0227,150187.7347
2005-05-18 14:25:00,18.38,18.44,18.38,18.43,114309.55360867752,9.0227,9.0522,9.0227,9.0472,114309.5536
2005-05-18 14:30:00,18.43,18.49,18.43,18.46,189125.29550827423,9.0472,9.0767,9.0472,9.062,189125.2955
2005-05-18 14:35:00,18.46,18.48,18.42,18.44,73146.98929217078,9.062,9.0718,9.0423,9.0522,73146.9893
2005-05-18 14:40:00,18.44,18.46,18.43,18.46,60909.47017104715,9.0522,9.062,9.0472,9.062,60909.4702
2005-05-18 14:45:00,18.46,18.48,18.44,18.46,81490.75232930052,9.062,9.0718,9.0522,9.062,81490.7523
2005-05-18 14:50:00,18.46,18.48,18.46,18.48,63690.724516757065,9.062,9.0718,9.062,9.0718,63690.7245
2005-05-18 14:55:00,18.47,18.49,18.47,18.48,41718.81518564873,9.0669,9.0767,9.0669,9.0718,41718.8152
2005-05-18 15:00:00,18.48,18.48,18.46,18.48,72868.86385759979,9.0718,9.0718,9.062,9.0718,72868.8639
2005-05-18 15:05:00,18.48,18.51,18.48,18.5,63134.47364761508,9.0718,9.0865,9.0718,9.0816,63134.4736
2005-05-18 15:10:00,18.5,18.55,18.5,18.52,225281.60200250315,9.0816,9.1062,9.0816,9.0914,225281.602
2005-05-18 15:15:00,18.52,18.52,18.49,18.5,120428.31316923934,9.0914,9.0914,9.0767,9.0816,120428.3132
2005-05-18 15:20:00,18.5,18.51,18.5,18.5,51453.20539563344,9.0816,9.0865,9.0816,9.0816,51453.2054
2005-05-18 15:25:00,18.5,18.52,18.5,18.52,132943.95772493395,9.0816,9.0914,9.0816,9.0914,132943.9577
2005-05-18 15:30:00,18.51,18.51,18.5,18.5,119872.06230009736,9.0865,9.0865,9.0816,9.0816,119872.0623
2005-05-18 15:35:00,18.5,18.5,18.46,18.46,97343.90209984704,9.0816,9.0816,9.062,9.062,97343.9021
2005-05-18 15:40:00,18.46,18.5,18.46,18.5,193853.4278959811,9.062,9.0816,9.062,9.0816,193853.4279
2005-05-18 15:45:00,18.5,18.5,18.47,18.48,190515.9226811292,9.0816,9.0816,9.0669,9.0718,190515.9227
2005-05-18 15:50:00,18.48,18.48,18.47,18.48,115978.30621610348,9.0718,9.0718,9.0669,9.0718,115978.3062
2005-05-18 15:55:00,18.48,18.5,18.48,18.5,131553.330552079,9.0718,9.0816,9.0718,9.0816,131553.3306
2005-05-19 09:30:00,18.28,18.28,18.23,18.23,245306.63329161453,8.9736,8.9736,8.9491,8.9491,245306.6333
2005-05-19 09:35:00,18.23,18.27,18.19,18.2,228062.85634821307,8.9491,8.9687,8.9294,8.9343,228062.8563
2005-05-19 09:40:00,18.2,18.25,18.19,18.24,208872.20136281464,8.9343,8.9589,8.9294,8.954,208872.2014
2005-05-19 09:45:00,18.24,18.24,18.16,18.16,142678.34793491865,8.954,8.954,8.9147,8.9147,142678.3479
2005-05-19 09:50:00,18.16,18.2,18.16,18.19,115700.18078153249,8.9147,8.9343,8.9147,8.9294,115700.1808
2005-05-19 09:55:00,18.2,18.21,18.16,18.21,129328.32707551109,8.9343,8.9392,8.9147,8.9392,129328.3271
2005-05-19 10:00:00,18.21,18.26,18.21,18.23,139340.84272006675,8.9392,8.9638,8.9392,8.9491,139340.8427
2005-05-19 10:05:00,18.23,18.28,18.23,18.27,233069.1141704909,8.9491,8.9736,8.9491,8.9687,233069.1142
2005-05-19 10:10:00,18.27,18.35,18.26,18.28,156862.74509803922,8.9687,9.008,8.9638,8.9736,156862.7451
2005-05-19 10:15:00,18.27,18.33,18.26,18.3,94840.77318870812,8.9687,8.9982,8.9638,8.9834,94840.7732
2005-05-19 10:20:00,18.29,18.34,18.28,18.33,108468.9194826867,8.9785,9.0031,8.9736,8.9982,108468.9195
2005-05-19 10:25:00,18.33,18.35,18.33,18.35,119037.68599638436,8.9982,9.008,8.9982,9.008,119037.686
2005-05-19 10:30:00,18.36,18.37,18.27,18.28,123487.69294952023,9.0129,9.0178,8.9687,8.9736,123487.6929
2005-05-19 10:35:00,18.28,18.3,18.27,18.3,78709.49798359061,8.9736,8.9834,8.9687,8.9834,78709.498
2005-05-19 10:40:00,18.3,18.32,18.28,18.31,67306.35516617996,8.9834,8.9932,8.9736,8.9883,67306.3552
2005-05-19 10:45:00,18.31,18.31,18.3,18.31,23084.4110693923,8.9883,8.9883,8.9834,8.9883,23084.4111
2005-05-19 10:50:00,18.3,18.32,18.3,18.3,56737.58865248227,8.9834,8.9932,8.9834,8.9834,56737.5887
2005-05-19 10:55:00,18.32,18.32,18.3,18.3,53400.083437630376,8.9932,8.9932,8.9834,8.9834,53400.0834
2005-05-19 11:00:00,18.3,18.31,18.29,18.29,41718.81518564873,8.9834,8.9883,8.9785,8.9785,41718.8152
2005-05-19 11:05:00,18.29,18.32,18.29,18.31,56737.58865248227,8.9785,8.9932,8.9785,8.9883,56737.5887
2005-05-19 11:10:00,18.31,18.33,18.31,18.33,62021.97190933112,8.9883,8.9982,8.9883,8.9982,62021.9719
2005-05-19 11:15:00,18.33,18.33,18.28,18.29,57293.83952162426,8.9982,8.9982,8.9736,8.9785,57293.8395
2005-05-19 11:20:00,18.29,18.33,18.29,18.31,59240.7175636212,8.9785,8.9982,8.9785,8.9883,59240.7176
2005-05-19 11:25:00,18.31,18.32,18.3,18.32,15575.024335975526,8.9883,8.9932,8.9834,8.9932,15575.0243
2005-05-19 11:30:00,18.32,18.33,18.31,18.33,30871.923237380062,8.9932,8.9982,8.9883,8.9982,30871.9232
2005-05-19 11:35:00,18.33,18.33,18.32,18.32,29759.421499096094,8.9982,8.9982,8.9932,8.9932,29759.4215
2005-05-19 11:40:00,18.32,18.32,18.28,18.28,72590.73842302879,8.9932,8.9932,8.9736,8.9736,72590.7384
2005-05-19 11:45:00,18.28,18.28,18.25,18.26,69253.2332081769,8.9736,8.9736,8.9589,8.9638,69253.2332
2005-05-19 11:50:00,18.27,18.27,18.25,18.26,87053.26102072035,8.9687,8.9687,8.9589,8.9638,87053.261
2005-05-19 11:55:00,18.26,18.27,18.24,18.24,21693.78389653734,8.9638,8.9687,8.954,8.954,21693.7839
2005-05-19 12:00:00,18.24,18.24,18.23,18.23,73425.11472674177,8.954,8.954,8.9491,8.9491,73425.1147
2005-05-19 12:05:00,18.22,18.23,18.19,18.2,43387.56779307468,8.9442,8.9491,8.9294,8.9343,43387.5678
2005-05-19 12:10:00,18.2,18.23,18.2,18.23,81490.75232930052,8.9343,8.9491,8.9343,8.9491,81490.7523
2005-05-19 12:15:00,18.23,18.23,18.19,18.2,78153.24711444862,8.9491,8.9491,8.9294,8.9343,78153.2471
2005-05-19 12:20:00,18.2,18.22,18.2,18.21,143512.72423863164,8.9343,8.9442,8.9343,8.9392,143512.7242
2005-05-19 12:25:00,18.22,18.22,18.18,18.19,74537.61646502573,8.9442,8.9442,8.9245,8.9294,74537.6165
2005-05-19 12:30:00,18.19,18.19,18.18,18.18,41718.81518564873,8.9294,8.9294,8.9245,8.9245,41718.8152
2005-05-19 12:35:00,18.18,18.18,18.14,18.14,118481.4351272424,8.9245,8.9245,8.9049,8.9049,118481.4351
2005-05-19 12:40:00,18.14,18.17,18.14,18.16,76762.61994159367,8.9049,8.9196,8.9049,8.9147,76762.6199
2005-05-19 12:45:00,18.16,18.16,18.12,18.12,31428.174106522045,8.9147,8.9147,8.8951,8.8951,31428.1741
2005-05-19 12:50:00,18.11,18.13,18.1,18.13,85384.5084132944,8.8902,8.9,8.8852,8.9,85384.5084
2005-05-19 12:55:00,18.13,18.16,18.13,18.14,36156.3064942289,8.9,8.9147,8.9,8.9049,36156.3065
2005-05-19 13:00:00,18.13,18.14,18.12,18.12,50062.57822277848,8.9,8.9049,8.8951,8.8951,50062.5782
2005-05-19 13:05:00,18.12,18.12,18.1,18.11,79543.87428730358,8.8951,8.8951,8.8852,8.8902,79543.8743
2005-05-19 13:10:00,18.11,18.12,18.11,18.11,46168.8221387846,8.8902,8.8951,8.8902,8.8902,46168.8221
2005-05-19 13:15:00,18.11,18.11,18.1,18.11,24753.163676818247,8.8902,8.8902,8.8852,8.8902,24753.1637
2005-05-19 13:20:00,18.11,18.12,18.11,18.12,34765.679321373944,8.8902,8.8951,8.8902,8.8951,34765.6793
2005-05-19 13:25:00,18.12,18.12,18.11,18.11,20581.28215825337,8.8951,8.8951,8.8902,8.8902,20581.2822
2005-05-19 13:30:00,18.11,18.11,18.11,18.11,75650.1182033097,8.8902,8.8902,8.8902,8.8902,75650.1182
2005-05-19 13:35:00,18.1,18.1,18.08,18.1,78709.49798359061,8.8852,8.8852,8.8754,8.8852,78709.498
2005-05-19 13:40:00,18.1,18.1,18.04,18.04,65637.602558754,8.8852,8.8852,8.8558,8.8558,65637.6026
2005-05-19 13:45:00,18.04,18.05,18.01,18.03,114031.42817410654,8.8558,8.8607,8.8411,8.8509,114031.4282
2005-05-19 13:50:00,18.02,18.02,17.98,17.98,179390.90529828955,8.846,8.846,8.8263,8.8263,179390.9053
2005-05-19 13:55:00,17.98,18.02,17.98,18.02,98178.27840356002,8.8263,8.846,8.8263,8.846,98178.2784
2005-05-19 14:00:00,18.03,18.04,18.02,18.02,105409.5397024058,8.8509,8.8558,8.846,8.846,105409.5397
2005-05-19 14:05:00,18.02,18.04,18.02,18.02,47281.32387706856,8.846,8.8558,8.846,8.846,47281.3239
2005-05-19 14:10:00,18.02,18.02,18.01,18.01,62578.22277847309,8.846,8.846,8.8411,8.8411,62578.2228
2005-05-19 14:15:00,18.01,18.02,18.0,18.02,51175.079961062445,8.8411,8.846,8.8362,8.846,51175.08
2005-05-19 14:20:00,18.02,18.02,18.0,18.0,40050.06257822278,8.846,8.846,8.8362,8.8362,40050.0626
2005-05-19 14:25:00,18.0,18.02,18.0,18.01,37268.80823251286,8.8362,8.846,8.8362,8.8411,37268.8082
2005-05-19 14:30:00,18.01,18.02,18.0,18.01,120428.31316923934,8.8411,8.846,8.8362,8.8411,120428.3132
2005-05-19 14:35:00,18.01,18.01,17.99,18.0,156306.49422889724,8.8411,8.8411,8.8313,8.8362,156306.4942
2005-05-19 14:40:00,18.0,18.0,17.99,18.0,31428.174106522045,8.8362,8.8362,8.8313,8.8362,31428.1741
2005-05-19 14:45:00,18.0,18.01,17.97,18.01,141287.7207620637,8.8362,8.8411,8.8214,8.8411,141287.7208
2005-05-19 14:50:00,18.01,18.04,18.01,18.01,143234.59880406063,8.8411,8.8558,8.8411,8.8411,143234.5988
2005-05-19 14:55:00,18.01,18.15,18.01,18.11,113475.17730496454,8.8411,8.9098,8.8411,8.8902,113475.1773
2005-05-19 15:00:00,18.1,18.11,18.05,18.06,319287.9988874983,8.8852,8.8902,8.8607,8.8656,319287.9989
2005-05-19 15:05:00,18.06,18.12,18.06,18.11,127937.69990265612,8.8656,8.8951,8.8656,8.8902,127937.6999
2005-05-19 15:10:00,18.12,18.16,18.12,18.16,347100.54234459746,8.8951,8.9147,8.8951,8.9147,347100.5423
2005-05-19 15:15:00,18.16,18.2,18.16,18.2,139062.71728549578,8.9147,8.9343,8.9147,8.9343,139062.7173
2005-05-19 15:20:00,18.2,18.21,18.14,18.14,162147.12835488806,8.9343,8.9392,8.9049,8.9049,162147.1284
2005-05-19 15:25:00,18.14,18.15,18.14,18.15,37825.05910165485,8.9049,8.9098,8.9049,8.9098,37825.0591
2005-05-19 15:30:00,18.15,18.16,18.15,18.15,97622.02753441804,8.9098,8.9147,8.9098,8.9098,97622.0275
2005-05-19 15:35:00,18.15,18.15,18.13,18.13,109303.29578639969,8.9098,8.9098,8.9,8.9,109303.2958
2005-05-19 15:40:00,18.13,18.14,18.12,18.12,81212.62689472953,8.9,8.9049,8.8951,8.8951,81212.6269
2005-05-19 15:45:00,18.12,18.14,18.12,18.14,176331.52551800862,8.8951,8.9049,8.8951,8.9049,176331.5255
2005-05-19 15:50:00,18.14,18.14,18.13,18.14,86775.13558614936,8.9049,8.9049,8.9,8.9049,86775.1356
2005-05-19 15:55:00,18.14,18.14,18.12,18.13,204144.0689751078,8.9049,8.9049,8.8951,8.9,204144.069
2005-05-20 09:30:00,18.17,18.17,18.08,18.08,211097.20483938252,8.9196,8.9196,8.8754,8.8754,211097.2048
2005-05-20 09:35:00,18.08,18.14,18.07,18.14,47559.44931163955,8.8754,8.9049,8.8705,8.9049,47559.4493
2005-05-20 09:40:00,18.13,18.14,18.1,18.11,55068.83604505633,8.9,8.9049,8.8852,8.8902,55068.836
2005-05-20 09:45:00,18.1,18.11,18.08,18.11,56181.33778334029,8.8852,8.8902,8.8754,8.8902,56181.3378
2005-05-20 09:50:00,18.11,18.14,18.11,18.14,85662.63384786539,8.8902,8.9049,8.8902,8.9049,85662.6338
2005-05-20 09:55:00,18.14,18.15,18.14,18.15,55903.2123487693,8.9049,8.9098,8.9049,8.9098,55903.2123
2005-05-20 10:00:00,18.15,18.15,18.13,18.14,69809.48407731888,8.9098,8.9098,8.9,8.9049,69809.4841
2005-05-20 10:05:00,18.14,18.14,18.13,18.13,71478.23668474483,8.9049,8.9049,8.9,8.9,71478.2367
2005-05-20 10:10:00,18.13,18.14,18.12,18.13,84272.00667501043,8.9,8.9049,8.8951,8.9,84272.0067
2005-05-20 10:15:00,18.12,18.13,18.11,18.12,72034.48755388681,8.8951,8.9,8.8902,8.8951,72034.4876
2005-05-20 10:20:00,18.12,18.12,18.1,18.1,41718.81518564873,8.8951,8.8951,8.8852,8.8852,41718.8152
2005-05-20 10:25:00,18.1,18.12,18.1,18.11,54790.71061048533,8.8852,8.8951,8.8852,8.8902,54790.7106
2005-05-20 10:30:00,18.11,18.12,18.11,18.12,40884.43888193576,8.8902,8.8951,8.8902,8.8951,40884.4389
2005-05-20 10:35:00,18.12,18.14,18.12,18.14,90390.76623557226,8.8951,8.9049,8.8951,8.9049,90390.7662
2005-05-20 10:40:00,18.14,18.14,18.12,18.12,84272.00667501043,8.9049,8.9049,8.8951,8.8951,84272.0067
2005-05-20 10:45:00,18.12,18.12,18.11,18.12,59796.968432763184,8.8951,8.8951,8.8902,8.8951,59796.9684
2005-05-20 10:50:00,18.12,18.14,18.12,18.13,27534.418022528163,8.8951,8.9049,8.8951,8.9,27534.418
2005-05-20 10:55:00,18.13,18.13,18.12,18.13,25031.28911138924,8.9,8.9,8.8951,8.9,25031.2891
2005-05-20 11:00:00,18.13,18.14,18.11,18.13,82881.37950215548,8.9,8.9049,8.8902,8.9,82881.3795
2005-05-20 11:05:00,18.13,18.15,18.13,18.15,42831.316923932696,8.9,8.9098,8.9,8.9098,42831.3169
2005-05-20 11:10:00,18.15,18.17,18.15,18.16,38937.560839938815,8.9098,8.9196,8.9098,8.9147,38937.5608
2005-05-20 11:15:00,18.16,18.16,18.15,18.16,38103.18453622584,8.9147,8.9147,8.9098,8.9147,38103.1845
2005-05-20 11:20:00,18.16,18.16,18.14,18.14,82881.37950215548,8.9147,8.9147,8.9049,8.9049,82881.3795
2005-05-20 11:25:00,18.14,18.14,18.12,18.13,60909.47017104715,8.9049,8.9049,8.8951,8.9,60909.4702
2005-05-20 11:30:00,18.13,18.15,18.13,18.15,101237.65818384092,8.9,8.9098,8.9,8.9098,101237.6582
2005-05-20 11:35:00,18.15,18.16,18.15,18.16,50062.57822277848,8.9098,8.9147,8.9098,8.9147,50062.5782
2005-05-20 11:40:00,18.16,18.17,18.16,18.17,34765.679321373944,8.9147,8.9196,8.9147,8.9196,34765.6793
2005-05-20 11:45:00,18.17,18.17,18.16,18.16,39771.93714365179,8.9196,8.9196,8.9147,8.9147,39771.9371
2005-05-20 11:50:00,18.16,18.19,18.16,18.18,49228.20191906551,8.9147,8.9294,8.9147,8.9245,49228.2019
2005-05-20 11:55:00,18.18,18.2,18.18,18.2,21137.53302739536,8.9245,8.9343,8.9245,8.9343,21137.533
2005-05-20 12:00:00,18.2,18.21,18.19,18.19,27812.54345709916,8.9343,8.9392,8.9294,8.9294,27812.5435
2005-05-20 12:05:00,18.19,18.2,18.19,18.2,20581.28215825337,8.9294,8.9343,8.9294,8.9343,20581.2822
2005-05-20 12:10:00,18.2,18.2,18.2,18.2,11125.017382839662,8.9343,8.9343,8.9343,8.9343,11125.0174
2005-05-20 12:15:00,18.2,18.2,18.19,18.19,22528.16020025032,8.9343,8.9343,8.9294,8.9294,22528.1602
2005-05-20 12:20:00,18.19,18.2,18.19,18.2,67862.60603532194,8.9294,8.9343,8.9294,8.9343,67862.606
2005-05-20 12:25:00,18.2,18.2,18.19,18.19,28646.91976081213,8.9343,8.9343,8.9294,8.9294,28646.9198
2005-05-20 12:30:00,18.19,18.2,18.16,18.18,56737.58865248227,8.9294,8.9343,8.9147,8.9245,56737.5887
2005-05-20 12:35:00,18.18,18.19,18.18,18.18,12237.519121123629,8.9245,8.9294,8.9245,8.9245,12237.5191
2005-05-20 12:40:00,18.18,18.18,18.17,18.17,32818.801279377,8.9245,8.9245,8.9196,8.9196,32818.8013
2005-05-20 12:45:00,18.17,18.18,18.17,18.17,27256.29258795717,8.9196,8.9245,8.9196,8.9196,27256.2926
2005-05-20 12:50:00,18.18,18.2,18.18,18.2,26421.916284244195,8.9245,8.9343,8.9245,8.9343,26421.9163
2005-05-20 12:55:00,18.2,18.2,18.19,18.19,10846.89194826867,8.9343,8.9343,8.9294,8.9294,10846.8919
2005-05-20 13:00:00,18.19,18.2,18.19,18.2,26143.790849673205,8.9294,8.9343,8.9294,8.9343,26143.7908
2005-05-20 13:05:00,18.19,18.2,18.18,18.19,23362.53650396329,8.9294,8.9343,8.9245,8.9294,23362.5365
2005-05-20 13:10:00,18.19,18.2,18.19,18.2,10290.641079126686,8.9294,8.9343,8.9294,8.9343,10290.6411
2005-05-20 13:15:00,18.2,18.2,18.19,18.19,29759.421499096094,8.9343,8.9343,8.9294,8.9294,29759.4215
2005-05-20 13:20:00,18.19,18.19,18.18,18.18,52565.7071339174,8.9294,8.9294,8.9245,8.9245,52565.7071
2005-05-20 13:25:00,18.17,18.18,18.16,18.17,135725.21207064387,8.9196,8.9245,8.9147,8.9196,135725.2121
2005-05-20 13:30:00,18.17,18.18,18.17,18.17,28368.79432624113,8.9196,8.9245,8.9196,8.9196,28368.7943
2005-05-20 13:35:00,18.17,18.18,18.17,18.18,28925.04519538312,8.9196,8.9245,8.9196,8.9245,28925.0452
2005-05-20 13:40:00,18.17,18.18,18.16,18.18,15018.773466833543,8.9196,8.9245,8.9147,8.9245,15018.7735
2005-05-20 13:45:00,18.18,18.19,18.18,18.19,28090.668891670142,8.9245,8.9294,8.9245,8.9294,28090.6689
2005-05-20 13:50:00,18.19,18.2,18.18,18.19,84828.25754415242,8.9294,8.9343,8.9245,8.9294,84828.2575
2005-05-20 13:55:00,18.18,18.18,18.16,18.17,15296.898901404536,8.9245,8.9245,8.9147,8.9196,15296.8989
2005-05-20 14:00:00,18.16,18.18,18.16,18.17,14462.52259769156,8.9147,8.9245,8.9147,8.9196,14462.5226
2005-05-20 14:05:00,18.17,18.17,18.17,18.17,25309.41454596023,8.9196,8.9196,8.9196,8.9196,25309.4145
2005-05-20 14:10:00,18.18,18.18,18.16,18.18,106800.16687526077,8.9245,8.9245,8.9147,8.9245,106800.1669
2005-05-20 14:15:00,18.18,18.18,18.16,18.16,25587.539980531223,8.9245,8.9245,8.9147,8.9147,25587.54
2005-05-20 14:20:00,18.16,18.17,18.15,18.15,35878.18105965791,8.9147,8.9196,8.9098,8.9098,35878.1811
2005-05-20 14:25:00,18.15,18.16,18.15,18.15,28925.04519538312,8.9098,8.9147,8.9098,8.9098,28925.0452
2005-05-20 14:30:00,18.16,18.16,18.15,18.16,75093.86733416772,8.9147,8.9147,8.9098,8.9147,75093.8673
2005-05-20 14:35:00,18.16,18.19,18.16,18.19,66471.97886246697,8.9147,8.9294,8.9147,8.9294,66471.9789
2005-05-20 14:40:00,18.19,18.2,18.19,18.19,65081.35168961202,8.9294,8.9343,8.9294,8.9294,65081.3517
2005-05-20 14:45:00,18.19,18.2,18.17,18.18,35878.18105965791,8.9294,8.9343,8.9196,8.9245,35878.1811
2005-05-20 14:50:00,18.18,18.2,18.18,18.2,21971.90933110833,8.9245,8.9343,8.9245,8.9343,21971.9093
2005-05-20 14:55:00,18.2,18.2,18.18,18.19,25865.66541510221,8.9343,8.9343,8.9245,8.9294,25865.6654
2005-05-20 15:00:00,18.19,18.19,18.17,18.18,27812.54345709916,8.9294,8.9294,8.9196,8.9245,27812.5435
2005-05-20 15:05:00,18.18,18.19,18.18,18.19,31984.424975664027,8.9245,8.9294,8.9245,8.9294,31984.425
2005-05-20 15:10:00,18.19,18.19,18.18,18.18,24753.163676818247,8.9294,8.9294,8.9245,8.9245,24753.1637
2005-05-20 15:15:00,18.19,18.19,18.18,18.19,21137.53302739536,8.9294,8.9294,8.9245,8.9294,21137.533
2005-05-20 15:20:00,18.19,18.19,18.19,18.19,33931.30301766097,8.9294,8.9294,8.9294,8.9294,33931.303
2005-05-20 15:25:00,18.19,18.2,18.19,18.2,41162.564316506745,8.9294,8.9343,8.9294,8.9343,41162.5643
2005-05-20 15:30:00,18.2,18.2,18.19,18.2,49506.327353636494,8.9343,8.9343,8.9294,8.9343,49506.3274
2005-05-20 15:35:00,18.2,18.21,18.2,18.2,47559.44931163955,8.9343,8.9392,8.9343,8.9343,47559.4493
2005-05-20 15:40:00,18.21,18.21,18.2,18.21,58962.59212905021,8.9392,8.9392,8.9343,8.9392,58962.5921
2005-05-20 15:45:00,18.2,18.2,18.19,18.2,36990.682797941874,8.9343,8.9343,8.9294,8.9343,36990.6828
2005-05-20 15:50:00,18.2,18.2,18.19,18.2,45612.57126964261,8.9343,8.9343,8.9294,8.9343,45612.5713
2005-05-20 15:55:00,18.2,18.2,18.19,18.2,74259.49103045474,8.9343,8.9343,8.9294,8.9343,74259.491
2005-05-23 09:30:00,18.18,18.18,18.16,18.16,22528.16020025032,8.9245,8.9245,8.9147,8.9147,22528.1602
2005-05-23 09:35:00,18.15,18.22,18.09,18.22,42831.316923932696,8.9098,8.9442,8.8803,8.9442,42831.3169
2005-05-23 09:40:00,18.23,18.25,18.21,18.21,20581.28215825337,8.9491,8.9589,8.9392,8.9392,20581.2822
2005-05-23 09:45:00,18.2,18.29,18.2,18.29,38659.43540536783,8.9343,8.9785,8.9343,8.9785,38659.4354
2005-05-23 09:50:00,18.29,18.29,18.25,18.26,24753.163676818247,8.9785,8.9785,8.9589,8.9638,24753.1637
2005-05-23 09:55:00,18.26,18.27,18.25,18.25,19468.780419969407,8.9638,8.9687,8.9589,8.9589,19468.7804
2005-05-23 10:00:00,18.27,18.27,18.21,18.21,35321.93019051592,8.9687,8.9687,8.9392,8.9392,35321.9302
2005-05-23 10:05:00,18.2,18.26,18.2,18.25,27534.418022528163,8.9343,8.9638,8.9343,8.9589,27534.418
2005-05-23 10:10:00,18.25,18.25,18.23,18.24,26421.916284244195,8.9589,8.9589,8.9491,8.954,26421.9163
2005-05-23 10:15:00,18.23,18.24,18.19,18.2,38381.30997079684,8.9491,8.954,8.9294,8.9343,38381.31
2005-05-23 10:20:00,18.2,18.23,18.2,18.22,36434.431928799895,8.9343,8.9491,8.9343,8.9442,36434.4319
2005-05-23 10:25:00,18.22,18.23,18.21,18.23,23362.53650396329,8.9442,8.9491,8.9392,8.9491,23362.5365
2005-05-23 10:30:00,18.23,18.24,18.23,18.23,36990.682797941874,8.9491,8.954,8.9491,8.9491,36990.6828
2005-05-23 10:35:00,18.23,18.24,18.23,18.23,28646.91976081213,8.9491,8.954,8.9491,8.9491,28646.9198
2005-05-23 10:40:00,18.23,18.24,18.23,18.23,27256.29258795717,8.9491,8.954,8.9491,8.9491,27256.2926
2005-05-23 10:45:00,18.23,18.23,18.21,18.21,29759.421499096094,8.9491,8.9491,8.9392,8.9392,29759.4215
2005-05-23 10:50:00,18.2,18.24,18.2,18.23,22250.034765679324,8.9343,8.954,8.9343,8.9491,22250.0348
2005-05-23 10:55:00,18.23,18.23,18.21,18.22,45334.44583507162,8.9491,8.9491,8.9392,8.9442,45334.4458
2005-05-23 11:00:00,18.21,18.21,18.17,18.19,34487.553886802954,8.9392,8.9392,8.9196,8.9294,34487.5539
2005-05-23 11:05:00,18.18,18.21,18.18,18.2,22250.034765679324,8.9245,8.9392,8.9245,8.9343,22250.0348
2005-05-23 11:10:00,18.2,18.2,18.19,18.19,18634.40411625643,8.9343,8.9343,8.9294,8.9294,18634.4041
2005-05-23 11:15:00,18.19,18.19,18.19,18.19,11125.017382839662,8.9294,8.9294,8.9294,8.9294,11125.0174
2005-05-23 11:20:00,18.19,18.2,18.18,18.19,18912.529550827425,8.9294,8.9343,8.9245,8.9294,18912.5296
2005-05-23 11:25:00,18.18,18.2,18.18,18.2,20581.28215825337,8.9245,8.9343,8.9245,8.9343,20581.2822
2005-05-23 11:30:00,18.2,18.21,18.19,18.21,22528.16020025032,8.9343,8.9392,8.9294,8.9392,22528.1602
2005-05-23 11:35:00,18.21,18.21,18.2,18.2,32540.67584480601,8.9392,8.9392,8.9343,8.9343,32540.6758
2005-05-23 11:40:00,18.2,18.21,18.2,18.2,16409.4006396885,8.9343,8.9392,8.9343,8.9343,16409.4006
2005-05-23 11:45:00,18.2,18.21,18.2,18.21,25031.28911138924,8.9343,8.9392,8.9343,8.9392,25031.2891
2005-05-23 11:50:00,18.21,18.21,18.21,18.21,32262.550410235017,8.9392,8.9392,8.9392,8.9392,32262.5504
2005-05-23 11:55:00,18.21,18.23,18.2,18.23,20303.156723682383,8.9392,8.9491,8.9343,8.9491,20303.1567
2005-05-23 12:00:00,18.23,18.23,18.21,18.23,64525.100820470034,8.9491,8.9491,8.9392,8.9491,64525.1008
2005-05-23 12:05:00,18.23,18.25,18.22,18.23,28925.04519538312,8.9491,8.9589,8.9442,8.9491,28925.0452
2005-05-23 12:10:00,18.24,18.24,18.22,18.22,30037.546933667087,8.954,8.954,8.9442,8.9442,30037.5469
2005-05-23 12:15:00,18.22,18.24,18.22,18.23,27256.29258795717,8.9442,8.954,8.9442,8.9491,27256.2926
2005-05-23 12:20:00,18.23,18.24,18.22,18.24,22250.034765679324,8.9491,8.954,8.9442,8.954,22250.0348
2005-05-23 12:25:00,18.24,18.25,18.23,18.24,23362.53650396329,8.954,8.9589,8.9491,8.954,23362.5365
2005-05-23 12:30:00,18.24,18.24,18.23,18.23,30871.923237380062,8.954,8.954,8.9491,8.9491,30871.9232
2005-05-23 12:35:00,18.24,18.24,18.22,18.23,140731.4698929217,8.954,8.954,8.9442,8.9491,140731.4699
2005-05-23 12:40:00,18.24,18.24,18.22,18.23,4728.132387706856,8.954,8.954,8.9442,8.9491,4728.1324
2005-05-23 12:45:00,18.24,18.25,18.22,18.22,28090.668891670142,8.954,8.9589,8.9442,8.9442,28090.6689
2005-05-23 12:50:00,18.23,18.23,18.21,18.21,15296.898901404536,8.9491,8.9491,8.9392,8.9392,15296.8989
2005-05-23 12:55:00,18.21,18.24,18.21,18.24,35321.93019051592,8.9392,8.954,8.9392,8.954,35321.9302
2005-05-23 13:00:00,18.25,18.28,18.24,18.24,20581.28215825337,8.9589,8.9736,8.954,8.954,20581.2822
2005-05-23 13:05:00,18.24,18.25,18.23,18.23,12515.64455569462,8.954,8.9589,8.9491,8.9491,12515.6446
2005-05-23 13:10:00,18.23,18.25,18.23,18.25,6675.010429703797,8.9491,8.9589,8.9491,8.9589,6675.0104
2005-05-23 13:15:00,18.25,18.27,18.25,18.27,26978.16715338618,8.9589,8.9687,8.9589,8.9687,26978.1672
2005-05-23 13:20:00,18.28,18.3,18.28,18.29,35600.05562508692,8.9736,8.9834,8.9736,8.9785,35600.0556
2005-05-23 13:25:00,18.29,18.29,18.27,18.27,16687.52607425949,8.9785,8.9785,8.9687,8.9687,16687.5261
2005-05-23 13:30:00,18.26,18.3,18.26,18.3,14740.648032262552,8.9638,8.9834,8.9638,8.9834,14740.648
2005-05-23 13:35:00,18.3,18.31,18.3,18.3,13350.020859407594,8.9834,8.9883,8.9834,8.9834,13350.0209
2005-05-23 13:40:00,18.3,18.3,18.29,18.3,6396.884995132806,8.9834,8.9834,8.9785,8.9834,6396.885
2005-05-23 13:45:00,18.29,18.3,18.27,18.29,13071.895424836604,8.9785,8.9834,8.9687,8.9785,13071.8954
2005-05-23 13:50:00,18.29,18.29,18.28,18.29,14184.397163120568,8.9785,8.9785,8.9736,8.9785,14184.3972
2005-05-23 13:55:00,18.29,18.29,18.27,18.28,10290.641079126686,8.9785,8.9785,8.9687,8.9736,10290.6411
2005-05-23 14:00:00,18.29,18.29,18.27,18.29,24475.03824224725,8.9785,8.9785,8.9687,8.9785,24475.0382
2005-05-23 14:05:00,18.28,18.32,18.27,18.32,36712.557363370885,8.9736,8.9932,8.9687,8.9932,36712.5574
2005-05-23 14:10:00,18.33,18.33,18.3,18.32,24475.03824224725,8.9982,8.9982,8.9834,8.9932,24475.0382
2005-05-23 14:15:00,18.32,18.33,18.3,18.33,33096.92671394799,8.9932,8.9982,8.9834,8.9982,33096.9267
2005-05-23 14:20:00,18.32,18.32,18.3,18.32,24196.912807676264,8.9932,8.9932,8.9834,8.9932,24196.9128
2005-05-23 14:25:00,18.33,18.34,18.32,18.33,26421.916284244195,8.9982,9.0031,8.9932,8.9982,26421.9163
2005-05-23 14:30:00,18.33,18.34,18.32,18.32,16965.651508830484,8.9982,9.0031,8.9932,8.9932,16965.6515
2005-05-23 14:35:00,18.32,18.32,18.31,18.32,31706.299541093034,8.9932,8.9932,8.9883,8.9932,31706.2995
2005-05-23 14:40:00,18.32,18.33,18.31,18.32,15018.773466833543,8.9932,8.9982,8.9883,8.9932,15018.7735
2005-05-23 14:45:00,18.32,18.34,18.32,18.34,75650.1182033097,8.9932,9.0031,8.9932,9.0031,75650.1182
2005-05-23 14:50:00,18.34,18.34,18.32,18.34,38103.18453622584,9.0031,9.0031,8.9932,9.0031,38103.1845
2005-05-23 14:55:00,18.34,18.36,18.34,18.35,20025.03128911139,9.0031,9.0129,9.0031,9.008,20025.0313
2005-05-23 15:00:00,18.35,18.35,18.34,18.35,22250.034765679324,9.008,9.008,9.0031,9.008,22250.0348
2005-05-23 15:05:00,18.34,18.37,18.34,18.36,44778.19496592964,9.0031,9.0178,9.0031,9.0129,44778.195
2005-05-23 15:10:00,18.36,18.36,18.34,18.34,9734.390209984704,9.0129,9.0129,9.0031,9.0031,9734.3902
2005-05-23 15:15:00,18.33,18.34,18.33,18.34,34209.42845223196,8.9982,9.0031,8.9982,9.0031,34209.4285
2005-05-23 15:20:00,18.34,18.34,18.31,18.31,31150.04867195105,9.0031,9.0031,8.9883,8.9883,31150.0487
2005-05-23 15:25:00,18.3,18.3,18.3,18.3,20859.40759282437,8.9834,8.9834,8.9834,8.9834,20859.4076
2005-05-23 15:30:00,18.29,18.31,18.29,18.31,72312.6129884578,8.9785,8.9883,8.9785,8.9883,72312.613
2005-05-23 15:35:00,18.32,18.33,18.31,18.32,30871.923237380062,8.9932,8.9982,8.9883,8.9932,30871.9232
2005-05-23 15:40:00,18.33,18.34,18.3,18.33,31984.424975664027,8.9982,9.0031,8.9834,8.9982,31984.425
2005-05-23 15:45:00,18.33,18.33,18.3,18.3,18356.27868168544,8.9982,8.9982,8.9834,8.9834,18356.2787
2005-05-23 15:50:00,18.29,18.29,18.28,18.29,32262.550410235017,8.9785,8.9785,8.9736,8.9785,32262.5504
2005-05-23 15:55:00,18.29,18.29,18.27,18.28,55346.96147962732,8.9785,8.9785,8.9687,8.9736,55346.9615
2005-05-24 09:30:00,18.27,18.27,18.23,18.23,99568.90557641497,8.9687,8.9687,8.9491,8.9491,99568.9056
2005-05-24 09:35:00,18.23,18.23,18.16,18.16,28368.79432624113,8.9491,8.9491,8.9147,8.9147,28368.7943
2005-05-24 09:40:00,18.16,18.2,18.15,18.16,26421.916284244195,8.9147,8.9343,8.9098,8.9147,26421.9163
2005-05-24 09:45:00,18.14,18.16,18.12,18.15,58962.59212905021,8.9049,8.9147,8.8951,8.9098,58962.5921
2005-05-24 09:50:00,18.15,18.23,18.13,18.23,48393.82561535253,8.9098,8.9491,8.9,8.9491,48393.8256
2005-05-24 09:55:00,18.23,18.26,18.19,18.19,58406.34125990822,8.9491,8.9638,8.9294,8.9294,58406.3413
2005-05-24 10:00:00,18.19,18.2,18.16,18.18,34765.679321373944,8.9294,8.9343,8.9147,8.9245,34765.6793
2005-05-24 10:05:00,18.18,18.18,18.15,18.16,27812.54345709916,8.9245,8.9245,8.9098,8.9147,27812.5435
2005-05-24 10:10:00,18.16,18.17,18.14,18.17,47281.32387706856,8.9147,8.9196,8.9049,8.9196,47281.3239
2005-05-24 10:15:00,18.17,18.17,18.14,18.16,28925.04519538312,8.9196,8.9196,8.9049,8.9147,28925.0452
2005-05-24 10:20:00,18.16,18.19,18.16,18.18,22806.285634821303,8.9147,8.9294,8.9147,8.9245,22806.2856
2005-05-24 10:25:00,18.18,18.18,18.15,18.15,36434.431928799895,8.9245,8.9245,8.9098,8.9098,36434.4319
2005-05-24 10:30:00,18.15,18.19,18.15,18.17,25587.539980531223,8.9098,8.9294,8.9098,8.9196,25587.54
2005-05-24 10:35:00,18.17,18.18,18.15,18.18,56737.58865248227,8.9196,8.9245,8.9098,8.9245,56737.5887
2005-05-24 10:40:00,18.16,18.16,18.14,18.16,30593.79780280907,8.9147,8.9147,8.9049,8.9147,30593.7978
2005-05-24 10:45:00,18.15,18.15,18.14,18.15,27256.29258795717,8.9098,8.9098,8.9049,8.9098,27256.2926
2005-05-24 10:50:00,18.15,18.18,18.15,18.16,23084.4110693923,8.9098,8.9245,8.9098,8.9147,23084.4111
2005-05-24 10:55:00,18.16,18.17,18.15,18.17,20859.40759282437,8.9147,8.9196,8.9098,8.9196,20859.4076
2005-05-24 11:00:00,18.16,18.16,18.14,18.16,40328.18801279378,8.9147,8.9147,8.9049,8.9147,40328.188
2005-05-24 11:05:00,18.15,18.21,18.15,18.19,58406.34125990822,8.9098,8.9392,8.9098,8.9294,58406.3413
2005-05-24 11:10:00,18.2,18.2,18.16,18.17,31428.174106522045,8.9343,8.9343,8.9147,8.9196,31428.1741
2005-05-24 11:15:00,18.17,18.17,18.16,18.16,41440.68975107774,8.9196,8.9196,8.9147,8.9147,41440.6898
2005-05-24 11:20:00,18.16,18.18,18.15,18.15,56459.46321791128,8.9147,8.9245,8.9098,8.9098,56459.4632
2005-05-24 11:25:00,18.15,18.15,18.14,18.14,6118.7595605618135,8.9098,8.9098,8.9049,8.9049,6118.7596
2005-05-24 11:30:00,18.14,18.16,18.13,18.15,26978.16715338618,8.9049,8.9147,8.9,8.9098,26978.1672
2005-05-24 11:35:00,18.16,18.16,18.15,18.15,19190.65498539841,8.9147,8.9147,8.9098,8.9098,19190.655
2005-05-24 11:40:00,18.15,18.16,18.15,18.15,19746.9058545404,8.9098,8.9147,8.9098,8.9098,19746.9059
2005-05-24 11:45:00,18.14,18.16,18.14,18.16,8343.763037129745,8.9049,8.9147,8.9049,8.9147,8343.763
2005-05-24 11:50:00,18.16,18.16,18.11,18.11,18078.15324711445,8.9147,8.9147,8.8902,8.8902,18078.1532
2005-05-24 11:55:00,18.12,18.15,18.11,18.15,31706.299541093034,8.8951,8.9098,8.8902,8.9098,31706.2995
2005-05-24 12:00:00,18.16,18.18,18.16,18.18,20581.28215825337,8.9147,8.9245,8.9147,8.9245,20581.2822
2005-05-24 12:05:00,18.18,18.18,18.15,18.15,11403.142817410651,8.9245,8.9245,8.9098,8.9098,11403.1428
2005-05-24 12:10:00,18.15,18.15,18.12,18.14,16965.651508830484,8.9098,8.9098,8.8951,8.9049,16965.6515
2005-05-24 12:15:00,18.15,18.16,18.15,18.15,23918.78737310527,8.9098,8.9147,8.9098,8.9098,23918.7874
2005-05-24 12:20:00,18.15,18.15,18.12,18.12,15018.773466833543,8.9098,8.9098,8.8951,8.8951,15018.7735
2005-05-24 12:25:00,18.12,18.12,18.09,18.09,32818.801279377,8.8951,8.8951,8.8803,8.8803,32818.8013
2005-05-24 12:30:00,18.1,18.13,18.1,18.12,24753.163676818247,8.8852,8.9,8.8852,8.8951,24753.1637
2005-05-24 12:35:00,18.12,18.12,18.1,18.1,21415.658461966348,8.8951,8.8951,8.8852,8.8852,21415.6585
2005-05-24 12:40:00,18.11,18.11,18.1,18.1,17800.02781254346,8.8902,8.8902,8.8852,8.8852,17800.0278
2005-05-24 12:45:00,18.09,18.13,18.09,18.13,34765.679321373944,8.8803,8.9,8.8803,8.9,34765.6793
2005-05-24 12:50:00,18.13,18.13,18.12,18.12,7509.386733416772,8.9,8.9,8.8951,8.8951,7509.3867
2005-05-24 12:55:00,18.12,18.12,18.11,18.11,12793.769990265611,8.8951,8.8951,8.8902,8.8902,12793.77
2005-05-24 13:00:00,18.11,18.13,18.11,18.13,15018.773466833543,8.8902,8.9,8.8902,8.9,15018.7735
2005-05-24 13:05:00,18.13,18.13,18.11,18.11,15296.898901404536,8.9,8.9,8.8902,8.8902,15296.8989
2005-05-24 13:10:00,18.11,18.11,18.1,18.11,16131.275205117508,8.8902,8.8902,8.8852,8.8902,16131.2752
2005-05-24 13:15:00,18.11,18.11,18.1,18.11,21693.78389653734,8.8902,8.8902,8.8852,8.8902,21693.7839
2005-05-24 13:20:00,18.11,18.11,18.09,18.1,7787.512167987763,8.8902,8.8902,8.8803,8.8852,7787.5122
2005-05-24 13:25:00,18.09,18.1,18.09,18.1,12237.519121123629,8.8803,8.8852,8.8803,8.8852,12237.5191
2005-05-24 13:30:00,18.1,18.11,18.09,18.11,10012.515644555697,8.8852,8.8902,8.8803,8.8902,10012.5156
2005-05-24 13:35:00,18.12,18.12,18.1,18.1,18912.529550827425,8.8951,8.8951,8.8852,8.8852,18912.5296
2005-05-24 13:40:00,18.11,18.12,18.11,18.12,16965.651508830484,8.8902,8.8951,8.8902,8.8951,16965.6515
2005-05-24 13:45:00,18.12,18.12,18.1,18.11,23084.4110693923,8.8951,8.8951,8.8852,8.8902,23084.4111
2005-05-24 13:50:00,18.11,18.11,18.08,18.1,14462.52259769156,8.8902,8.8902,8.8754,8.8852,14462.5226
2005-05-24 13:55:00,18.1,18.11,18.09,18.1,27256.29258795717,8.8852,8.8902,8.8803,8.8852,27256.2926
2005-05-24 14:00:00,18.11,18.12,18.1,18.1,35878.18105965791,8.8902,8.8951,8.8852,8.8852,35878.1811
2005-05-24 14:05:00,18.1,18.15,18.1,18.15,36156.3064942289,8.8852,8.9098,8.8852,8.9098,36156.3065
2005-05-24 14:10:00,18.15,18.16,18.14,18.15,88722.0136281463,8.9098,8.9147,8.9049,8.9098,88722.0136
2005-05-24 14:15:00,18.16,18.16,18.1,18.11,72034.48755388681,8.9147,8.9147,8.8852,8.8902,72034.4876
2005-05-24 14:20:00,18.11,18.15,18.11,18.15,31984.424975664027,8.8902,8.9098,8.8902,8.9098,31984.425
2005-05-24 14:25:00,18.15,18.15,18.12,18.13,15853.149770546515,8.9098,8.9098,8.8951,8.9,15853.1498
2005-05-24 14:30:00,18.12,18.14,18.11,18.12,35321.93019051592,8.8951,8.9049,8.8902,8.8951,35321.9302
2005-05-24 14:35:00,18.12,18.13,18.11,18.12,30315.67236823808,8.8951,8.9,8.8902,8.8951,30315.6724
2005-05-24 14:40:00,18.12,18.12,18.1,18.11,51731.33083020442,8.8951,8.8951,8.8852,8.8902,51731.3308
2005-05-24 14:45:00,18.11,18.12,18.09,18.09,43943.81866221666,8.8902,8.8951,8.8803,8.8803,43943.8187
2005-05-24 14:50:00,18.09,18.1,18.08,18.09,34487.553886802954,8.8803,8.8852,8.8754,8.8803,34487.5539
2005-05-24 14:55:00,18.09,18.09,18.06,18.09,28368.79432624113,8.8803,8.8803,8.8656,8.8803,28368.7943
2005-05-24 15:00:00,18.09,18.09,18.07,18.08,17521.902377972467,8.8803,8.8803,8.8705,8.8754,17521.9024
2005-05-24 15:05:00,18.07,18.09,18.07,18.09,31984.424975664027,8.8705,8.8803,8.8705,8.8803,31984.425
2005-05-24 15:10:00,18.09,18.12,18.09,18.09,40606.313447364766,8.8803,8.8951,8.8803,8.8803,40606.3134
2005-05-24 15:15:00,18.09,18.1,18.07,18.08,44221.94409678766,8.8803,8.8852,8.8705,8.8754,44221.9441
2005-05-24 15:20:00,18.08,18.1,18.05,18.07,74259.49103045474,8.8754,8.8852,8.8607,8.8705,74259.491
2005-05-24 15:25:00,18.08,18.14,18.06,18.12,81490.75232930052,8.8754,8.9049,8.8656,8.8951,81490.7523
2005-05-24 15:30:00,18.12,18.14,18.12,18.12,143512.72423863164,8.8951,8.9049,8.8951,8.8951,143512.7242
2005-05-24 15:35:00,18.12,18.12,18.1,18.1,58128.21582533723,8.8951,8.8951,8.8852,8.8852,58128.2158
2005-05-24 15:40:00,18.11,18.12,18.1,18.11,55625.08691419831,8.8902,8.8951,8.8852,8.8902,55625.0869
2005-05-24 15:45:00,18.11,18.14,18.11,18.12,94006.39688499512,8.8902,8.9049,8.8902,8.8951,94006.3969
2005-05-24 15:50:00,18.12,18.12,18.09,18.1,49506.327353636494,8.8951,8.8951,8.8803,8.8852,49506.3274
2005-05-24 15:55:00,18.1,18.12,18.09,18.1,83993.88124043944,8.8852,8.8951,8.8803,8.8852,83993.8812
2005-05-25 09:30:00,18.05,18.06,18.02,18.02,42275.06605479072,8.8607,8.8656,8.846,8.846,42275.0661
2005-05-25 09:35:00,18.02,18.02,17.98,17.98,66471.97886246697,8.846,8.846,8.8263,8.8263,66471.9789
2005-05-25 09:40:00,17.98,18.01,17.98,18.0,68140.73146989293,8.8263,8.8411,8.8263,8.8362,68140.7315
2005-05-25 09:45:00,18.0,18.02,18.0,18.02,50618.82909192046,8.8362,8.846,8.8362,8.846,50618.8291
2005-05-25 09:50:00,18.03,18.03,18.01,18.01,20859.40759282437,8.8509,8.8509,8.8411,8.8411,20859.4076
2005-05-25 09:55:00,18.01,18.03,18.0,18.0,43387.56779307468,8.8411,8.8509,8.8362,8.8362,43387.5678
2005-05-25 10:00:00,18.0,18.04,18.0,18.01,116812.68251981644,8.8362,8.8558,8.8362,8.8411,116812.6825
2005-05-25 10:05:00,18.01,18.01,17.98,17.99,50896.95452649145,8.8411,8.8411,8.8263,8.8313,50896.9545
2005-05-25 10:10:00,17.98,17.98,17.95,17.96,35878.18105965791,8.8263,8.8263,8.8116,8.8165,35878.1811
2005-05-25 10:15:00,17.96,17.96,17.93,17.95,56181.33778334029,8.8165,8.8165,8.8018,8.8116,56181.3378
2005-05-25 10:20:00,17.94,18.03,17.92,17.92,55625.08691419831,8.8067,8.8509,8.7969,8.7969,55625.0869
2005-05-25 10:25:00,17.91,17.93,17.91,17.92,55903.2123487693,8.792,8.8018,8.792,8.7969,55903.2123
2005-05-25 10:30:00,17.92,17.93,17.9,17.93,78709.49798359061,8.7969,8.8018,8.7871,8.8018,78709.498
2005-05-25 10:35:00,17.93,17.98,17.93,17.98,73425.11472674177,8.8018,8.8263,8.8018,8.8263,73425.1147
2005-05-25 10:40:00,17.97,17.98,17.96,17.96,21971.90933110833,8.8214,8.8263,8.8165,8.8165,21971.9093
2005-05-25 10:45:00,17.96,17.96,17.94,17.96,27812.54345709916,8.8165,8.8165,8.8067,8.8165,27812.5435
2005-05-25 10:50:00,17.96,17.97,17.96,17.97,17800.02781254346,8.8165,8.8214,8.8165,8.8214,17800.0278
2005-05-25 10:55:00,17.96,17.98,17.96,17.97,29481.296064525104,8.8165,8.8263,8.8165,8.8214,29481.2961
2005-05-25 11:00:00,17.97,17.98,17.97,17.97,29203.17062995411,8.8214,8.8263,8.8214,8.8214,29203.1706
2005-05-25 11:05:00,17.96,18.01,17.96,18.01,35043.80475594493,8.8165,8.8411,8.8165,8.8411,35043.8048
2005-05-25 11:10:00,18.0,18.01,17.99,17.99,20581.28215825337,8.8362,8.8411,8.8313,8.8313,20581.2822
2005-05-25 11:15:00,17.99,18.0,17.98,17.99,18634.40411625643,8.8313,8.8362,8.8263,8.8313,18634.4041
2005-05-25 11:20:00,18.0,18.01,18.0,18.01,17800.02781254346,8.8362,8.8411,8.8362,8.8411,17800.0278
2005-05-25 11:25:00,18.0,18.01,18.0,18.0,13071.895424836604,8.8362,8.8411,8.8362,8.8362,13071.8954
2005-05-25 11:30:00,18.0,18.02,18.0,18.02,27534.418022528163,8.8362,8.846,8.8362,8.846,27534.418
2005-05-25 11:35:00,18.01,18.01,18.0,18.0,19468.780419969407,8.8411,8.8411,8.8362,8.8362,19468.7804
2005-05-25 11:40:00,18.0,18.01,18.0,18.01,10846.89194826867,8.8362,8.8411,8.8362,8.8411,10846.8919
2005-05-25 11:45:00,18.0,18.01,18.0,18.0,14462.52259769156,8.8362,8.8411,8.8362,8.8362,14462.5226
2005-05-25 11:50:00,18.0,18.01,18.0,18.01,13628.146293978583,8.8362,8.8411,8.8362,8.8411,13628.1463
2005-05-25 11:55:00,18.0,18.04,18.0,18.03,18912.529550827425,8.8362,8.8558,8.8362,8.8509,18912.5296
2005-05-25 12:00:00,18.03,18.05,18.03,18.05,16131.275205117508,8.8509,8.8607,8.8509,8.8607,16131.2752
2005-05-25 12:05:00,18.04,18.07,18.04,18.06,15575.024335975526,8.8558,8.8705,8.8558,8.8656,15575.0243
2005-05-25 12:10:00,18.06,18.07,18.06,18.07,5562.508691419831,8.8656,8.8705,8.8656,8.8705,5562.5087
2005-05-25 12:15:00,18.07,18.08,18.06,18.06,16409.4006396885,8.8705,8.8754,8.8656,8.8656,16409.4006
2005-05-25 12:20:00,18.06,18.06,18.05,18.06,11403.142817410651,8.8656,8.8656,8.8607,8.8656,11403.1428
2005-05-25 12:25:00,18.05,18.05,18.04,18.05,10846.89194826867,8.8607,8.8607,8.8558,8.8607,10846.8919
2005-05-25 12:30:00,18.05,18.06,18.05,18.06,32262.550410235017,8.8607,8.8656,8.8607,8.8656,32262.5504
2005-05-25 12:35:00,18.06,18.07,18.06,18.07,46446.94757335559,8.8656,8.8705,8.8656,8.8705,46446.9476
2005-05-25 12:40:00,18.06,18.08,18.06,18.08,32540.67584480601,8.8656,8.8754,8.8656,8.8754,32540.6758
2005-05-25 12:45:00,18.08,18.09,18.08,18.09,30315.67236823808,8.8754,8.8803,8.8754,8.8803,30315.6724
2005-05-25 12:50:00,18.09,18.11,18.09,18.11,38381.30997079684,8.8803,8.8902,8.8803,8.8902,38381.31
2005-05-25 12:55:00,18.11,18.12,18.1,18.11,62300.0973439021,8.8902,8.8951,8.8852,8.8902,62300.0973
2005-05-25 13:00:00,18.1,18.11,18.1,18.11,23640.66193853428,8.8852,8.8902,8.8852,8.8902,23640.6619
2005-05-25 13:05:00,18.11,18.11,18.1,18.11,18078.15324711445,8.8902,8.8902,8.8852,8.8902,18078.1532
2005-05-25 13:10:00,18.1,18.11,18.1,18.1,17521.902377972467,8.8852,8.8902,8.8852,8.8852,17521.9024
2005-05-25 13:15:00,18.1,18.1,18.08,18.09,20025.03128911139,8.8852,8.8852,8.8754,8.8803,20025.0313
2005-05-25 13:20:00,18.09,18.09,18.08,18.08,25309.41454596023,8.8803,8.8803,8.8754,8.8754,25309.4145
2005-05-25 13:25:00,18.08,18.09,18.07,18.07,18078.15324711445,8.8754,8.8803,8.8705,8.8705,18078.1532
2005-05-25 13:30:00,18.07,18.08,18.07,18.07,11959.393686552636,8.8705,8.8754,8.8705,8.8705,11959.3937
2005-05-25 13:35:00,18.07,18.09,18.07,18.09,18356.27868168544,8.8705,8.8803,8.8705,8.8803,18356.2787
2005-05-25 13:40:00,18.08,18.09,18.08,18.09,7787.512167987763,8.8754,8.8803,8.8754,8.8803,7787.5122
2005-05-25 13:45:00,18.08,18.09,18.07,18.08,22528.16020025032,8.8754,8.8803,8.8705,8.8754,22528.1602
2005-05-25 13:50:00,18.07,18.08,18.07,18.08,37825.05910165485,8.8705,8.8754,8.8705,8.8754,37825.0591
2005-05-25 13:55:00,18.07,18.08,18.07,18.08,36990.682797941874,8.8705,8.8754,8.8705,8.8754,36990.6828
2005-05-25 14:00:00,18.07,18.08,18.06,18.06,31150.04867195105,8.8705,8.8754,8.8656,8.8656,31150.0487
2005-05-25 14:05:00,18.06,18.08,18.06,18.08,36990.682797941874,8.8656,8.8754,8.8656,8.8754,36990.6828
2005-05-25 14:10:00,18.08,18.1,18.08,18.1,36990.682797941874,8.8754,8.8852,8.8754,8.8852,36990.6828
2005-05-25 14:15:00,18.09,18.11,18.09,18.1,23084.4110693923,8.8803,8.8902,8.8803,8.8852,23084.4111
2005-05-25 14:20:00,18.1,18.1,18.09,18.1,11125.017382839662,8.8852,8.8852,8.8803,8.8852,11125.0174
2005-05-25 14:25:00,18.09,18.12,18.09,18.11,17800.02781254346,8.8803,8.8951,8.8803,8.8902,17800.0278
2005-05-25 14:30:00,18.11,18.15,18.1,18.11,34487.553886802954,8.8902,8.9098,8.8852,8.8902,34487.5539
2005-05-25 14:35:00,18.1,18.12,18.1,18.1,18634.40411625643,8.8852,8.8951,8.8852,8.8852,18634.4041
2005-05-25 14:40:00,18.11,18.12,18.1,18.12,28646.91976081213,8.8902,8.8951,8.8852,8.8951,28646.9198
2005-05-25 14:45:00,18.12,18.13,18.12,18.13,12237.519121123629,8.8951,8.9,8.8951,8.9,12237.5191
2005-05-25 14:50:00,18.12,18.13,18.12,18.13,4728.132387706856,8.8951,8.9,8.8951,8.9,4728.1324
2005-05-25 14:55:00,18.13,18.14,18.12,18.12,21415.658461966348,8.9,8.9049,8.8951,8.8951,21415.6585
2005-05-25 15:00:00,18.11,18.14,18.11,18.12,17243.776943401477,8.8902,8.9049,8.8902,8.8951,17243.7769
2005-05-25 15:05:00,18.11,18.13,18.1,18.12,13350.020859407594,8.8902,8.9,8.8852,8.8951,13350.0209
2005-05-25 15:10:00,18.12,18.15,18.12,18.15,23640.66193853428,8.8951,8.9098,8.8951,8.9098,23640.6619
2005-05-25 15:15:00,18.14,18.14,18.12,18.12,12237.519121123629,8.9049,8.9049,8.8951,8.8951,12237.5191
2005-05-25 15:20:00,18.12,18.15,18.12,18.14,17243.776943401477,8.8951,8.9098,8.8951,8.9049,17243.7769
2005-05-25 15:25:00,18.14,18.14,18.13,18.13,9734.390209984704,8.9049,8.9049,8.9,8.9,9734.3902
2005-05-25 15:30:00,18.12,18.14,18.12,18.14,29481.296064525104,8.8951,8.9049,8.8951,8.9049,29481.2961
2005-05-25 15:35:00,18.14,18.15,18.14,18.15,30871.923237380062,8.9049,8.9098,8.9049,8.9098,30871.9232
2005-05-25 15:40:00,18.15,18.15,18.12,18.14,26700.041718815188,8.9098,8.9098,8.8951,8.9049,26700.0417
2005-05-25 15:45:00,18.14,18.15,18.14,18.14,28925.04519538312,8.9049,8.9098,8.9049,8.9049,28925.0452
2005-05-25 15:50:00,18.14,18.14,18.12,18.12,36434.431928799895,8.9049,8.9049,8.8951,8.8951,36434.4319
2005-05-25 15:55:00,18.12,18.13,18.11,18.13,62300.0973439021,8.8951,8.9,8.8902,8.9,62300.0973
2005-05-26 09:30:00,18.21,18.25,18.19,18.25,48115.70018078154,8.9392,8.9589,8.9294,8.9589,48115.7002
2005-05-26 09:35:00,18.25,18.34,18.25,18.32,92893.89514671118,8.9589,9.0031,8.9589,8.9932,92893.8951
2005-05-26 09:40:00,18.32,18.37,18.3,18.36,56737.58865248227,8.9932,9.0178,8.9834,9.0129,56737.5887
2005-05-26 09:45:00,18.36,18.37,18.32,18.35,44500.06953135865,9.0129,9.0178,8.9932,9.008,44500.0695
2005-05-26 09:50:00,18.33,18.33,18.3,18.3,59240.7175636212,8.9982,8.9982,8.9834,8.9834,59240.7176
2005-05-26 09:55:00,18.3,18.34,18.3,18.34,50618.82909192046,8.9834,9.0031,8.9834,9.0031,50618.8291
2005-05-26 10:00:00,18.32,18.34,18.3,18.33,17800.02781254346,8.9932,9.0031,8.9834,8.9982,17800.0278
2005-05-26 10:05:00,18.33,18.35,18.32,18.35,28090.668891670142,8.9982,9.008,8.9932,9.008,28090.6689
2005-05-26 10:10:00,18.35,18.38,18.35,18.38,24196.912807676264,9.008,9.0227,9.008,9.0227,24196.9128
2005-05-26 10:15:00,18.38,18.43,18.38,18.43,131553.330552079,9.0227,9.0472,9.0227,9.0472,131553.3306
2005-05-26 10:20:00,18.43,18.44,18.4,18.42,53121.958003059386,9.0472,9.0522,9.0325,9.0423,53121.958
2005-05-26 10:25:00,18.42,18.46,18.42,18.45,28646.91976081213,9.0423,9.062,9.0423,9.0571,28646.9198
2005-05-26 10:30:00,18.45,18.47,18.44,18.46,31150.04867195105,9.0571,9.0669,9.0522,9.062,31150.0487
2005-05-26 10:35:00,18.46,18.46,18.43,18.44,53678.208872201365,9.062,9.062,9.0472,9.0522,53678.2089
2005-05-26 10:40:00,18.43,18.46,18.43,18.46,41162.564316506745,9.0472,9.062,9.0472,9.062,41162.5643
2005-05-26 10:45:00,18.45,18.46,18.43,18.43,44221.94409678766,9.0571,9.062,9.0472,9.0472,44221.9441
2005-05-26 10:50:00,18.43,18.45,18.42,18.44,23640.66193853428,9.0472,9.0571,9.0423,9.0522,23640.6619
2005-05-26 10:55:00,18.45,18.46,18.44,18.46,71756.36211931582,9.0571,9.062,9.0522,9.062,71756.3621
2005-05-26 11:00:00,18.46,18.47,18.44,18.44,48393.82561535253,9.062,9.0669,9.0522,9.0522,48393.8256
2005-05-26 11:05:00,18.45,18.47,18.44,18.47,95953.27492699208,9.0571,9.0669,9.0522,9.0669,95953.2749
2005-05-26 11:10:00,18.46,18.5,18.46,18.5,106243.91600611876,9.062,9.0816,9.062,9.0816,106243.916
2005-05-26 11:15:00,18.49,18.51,18.47,18.5,66193.85342789599,9.0767,9.0865,9.0669,9.0816,66193.8534
2005-05-26 11:20:00,18.5,18.52,18.5,18.5,106800.16687526077,9.0816,9.0914,9.0816,9.0816,106800.1669
2005-05-26 11:25:00,18.49,18.52,18.49,18.52,35043.80475594493,9.0767,9.0914,9.0767,9.0914,35043.8048
2005-05-26 11:30:00,18.52,18.53,18.52,18.52,65915.727993325,9.0914,9.0963,9.0914,9.0914,65915.728
2005-05-26 11:35:00,18.52,18.56,18.51,18.56,103740.78709497984,9.0914,9.1111,9.0865,9.1111,103740.7871
2005-05-26 11:40:00,18.56,18.57,18.53,18.53,46446.94757335559,9.1111,9.116,9.0963,9.0963,46446.9476
2005-05-26 11:45:00,18.52,18.54,18.51,18.54,59240.7175636212,9.0914,9.1012,9.0865,9.1012,59240.7176
2005-05-26 11:50:00,18.54,18.56,18.54,18.56,52287.58169934641,9.1012,9.1111,9.1012,9.1111,52287.5817
2005-05-26 11:55:00,18.56,18.6,18.56,18.58,80378.25059101655,9.1111,9.1307,9.1111,9.1209,80378.2506
2005-05-26 12:00:00,18.58,18.61,18.58,18.61,86218.88471700737,9.1209,9.1356,9.1209,9.1356,86218.8847
2005-05-26 12:05:00,18.62,18.66,18.61,18.65,112918.92643582256,9.1405,9.1602,9.1356,9.1552,112918.9264
2005-05-26 12:10:00,18.65,18.66,18.64,18.64,35600.05562508692,9.1552,9.1602,9.1503,9.1503,35600.0556
2005-05-26 12:15:00,18.64,18.66,18.64,18.65,75928.24363788069,9.1503,9.1602,9.1503,9.1552,75928.2436
2005-05-26 12:20:00,18.65,18.65,18.64,18.65,21693.78389653734,9.1552,9.1552,9.1503,9.1552,21693.7839
2005-05-26 12:25:00,18.65,18.67,18.65,18.65,50618.82909192046,9.1552,9.1651,9.1552,9.1552,50618.8291
2005-05-26 12:30:00,18.65,18.65,18.62,18.64,65081.35168961202,9.1552,9.1552,9.1405,9.1503,65081.3517
2005-05-26 12:35:00,18.63,18.63,18.61,18.62,42553.19148936171,9.1454,9.1454,9.1356,9.1405,42553.1915
2005-05-26 12:40:00,18.62,18.64,18.62,18.62,35600.05562508692,9.1405,9.1503,9.1405,9.1405,35600.0556
2005-05-26 12:45:00,18.62,18.63,18.62,18.62,17800.02781254346,9.1405,9.1454,9.1405,9.1405,17800.0278
2005-05-26 12:50:00,18.62,18.66,18.62,18.66,65359.47712418301,9.1405,9.1602,9.1405,9.1602,65359.4771
2005-05-26 12:55:00,18.66,18.68,18.66,18.68,93450.14601585316,9.1602,9.17,9.1602,9.17,93450.146
2005-05-26 13:00:00,18.68,18.68,18.67,18.68,34487.553886802954,9.17,9.17,9.1651,9.17,34487.5539
2005-05-26 13:05:00,18.68,18.68,18.68,18.68,25031.28911138924,9.17,9.17,9.17,9.17,25031.2891
2005-05-26 13:10:00,18.68,18.69,18.67,18.69,207481.57418995968,9.17,9.1749,9.1651,9.1749,207481.5742
2005-05-26 13:15:00,18.69,18.69,18.68,18.68,59796.968432763184,9.1749,9.1749,9.17,9.17,59796.9684
2005-05-26 13:20:00,18.67,18.69,18.67,18.69,50896.95452649145,9.1651,9.1749,9.1651,9.1749,50896.9545
2005-05-26 13:25:00,18.69,18.69,18.69,18.69,10846.89194826867,9.1749,9.1749,9.1749,9.1749,10846.8919
2005-05-26 13:30:00,18.69,18.69,18.69,18.69,89000.1390627173,9.1749,9.1749,9.1749,9.1749,89000.1391
2005-05-26 13:35:00,18.69,18.69,18.69,18.69,33931.30301766097,9.1749,9.1749,9.1749,9.1749,33931.303
2005-05-26 13:40:00,18.69,18.69,18.68,18.68,60631.34473647615,9.1749,9.1749,9.17,9.17,60631.3447
2005-05-26 13:45:00,18.68,18.68,18.68,18.68,30037.546933667087,9.17,9.17,9.17,9.17,30037.5469
2005-05-26 13:50:00,18.68,18.68,18.67,18.68,37825.05910165485,9.17,9.17,9.1651,9.17,37825.0591
2005-05-26 13:55:00,18.68,18.68,18.66,18.66,44778.19496592964,9.17,9.17,9.1602,9.1602,44778.195
2005-05-26 14:00:00,18.66,18.66,18.64,18.65,301766.09650952584,9.1602,9.1602,9.1503,9.1552,301766.0965
2005-05-26 14:05:00,18.65,18.65,18.62,18.64,55625.08691419831,9.1552,9.1552,9.1405,9.1503,55625.0869
2005-05-26 14:10:00,18.64,18.64,18.62,18.63,73146.98929217078,9.1503,9.1503,9.1405,9.1454,73146.9893
2005-05-26 14:15:00,18.64,18.64,18.63,18.64,52565.7071339174,9.1503,9.1503,9.1454,9.1503,52565.7071
2005-05-26 14:20:00,18.64,18.64,18.63,18.63,28925.04519538312,9.1503,9.1503,9.1454,9.1454,28925.0452
2005-05-26 14:25:00,18.63,18.64,18.62,18.63,53400.083437630376,9.1454,9.1503,9.1405,9.1454,53400.0834
2005-05-26 14:30:00,18.64,18.65,18.62,18.62,223334.7239605062,9.1503,9.1552,9.1405,9.1405,223334.724
2005-05-26 14:35:00,18.62,18.63,18.62,18.62,39771.93714365179,9.1405,9.1454,9.1405,9.1405,39771.9371
2005-05-26 14:40:00,18.62,18.65,18.62,18.64,99012.654707273,9.1405,9.1552,9.1405,9.1503,99012.6547
2005-05-26 14:45:00,18.64,18.65,18.64,18.64,75093.86733416772,9.1503,9.1552,9.1503,9.1503,75093.8673
2005-05-26 14:50:00,18.64,18.66,18.64,18.65,93172.02058128217,9.1503,9.1602,9.1503,9.1552,93172.0206
2005-05-26 14:55:00,18.64,18.65,18.64,18.64,27256.29258795717,9.1503,9.1552,9.1503,9.1503,27256.2926
2005-05-26 15:00:00,18.64,18.66,18.64,18.66,50340.70365734947,9.1503,9.1602,9.1503,9.1602,50340.7037
2005-05-26 15:05:00,18.65,18.66,18.65,18.66,33096.92671394799,9.1552,9.1602,9.1552,9.1602,33096.9267
2005-05-26 15:10:00,18.66,18.66,18.65,18.66,99290.78014184398,9.1602,9.1602,9.1552,9.1602,99290.7801
2005-05-26 15:15:00,18.66,18.66,18.65,18.66,47837.57474621054,9.1602,9.1602,9.1552,9.1602,47837.5747
2005-05-26 15:20:00,18.66,18.66,18.65,18.66,164094.006396885,9.1602,9.1602,9.1552,9.1602,164094.0064
2005-05-26 15:25:00,18.66,18.66,18.65,18.65,128772.07620636908,9.1602,9.1602,9.1552,9.1552,128772.0762
2005-05-26 15:30:00,18.65,18.65,18.64,18.65,41996.94062021972,9.1552,9.1552,9.1503,9.1552,41996.9406
2005-05-26 15:35:00,18.65,18.66,18.65,18.65,75371.99276873871,9.1552,9.1602,9.1552,9.1552,75371.9928
2005-05-26 15:40:00,18.65,18.65,18.64,18.65,22528.16020025032,9.1552,9.1552,9.1503,9.1552,22528.1602
2005-05-26 15:45:00,18.65,18.65,18.64,18.65,80100.12515644556,9.1552,9.1552,9.1503,9.1552,80100.1252
2005-05-26 15:50:00,18.65,18.65,18.61,18.61,245862.8841607565,9.1552,9.1552,9.1356,9.1356,245862.8842
2005-05-26 15:55:00,18.62,18.62,18.6,18.61,124322.06925323322,9.1405,9.1405,9.1307,9.1356,124322.0693
2005-05-27 09:30:00,18.61,18.61,18.53,18.58,64246.97538589904,9.1356,9.1356,9.0963,9.1209,64246.9754
2005-05-27 09:35:00,18.58,18.59,18.57,18.57,11959.393686552636,9.1209,9.1258,9.116,9.116,11959.3937
2005-05-27 09:40:00,18.57,18.62,18.56,18.6,72312.6129884578,9.116,9.1405,9.1111,9.1307,72312.613
2005-05-27 09:45:00,18.61,18.66,18.61,18.66,23084.4110693923,9.1356,9.1602,9.1356,9.1602,23084.4111
2005-05-27 09:50:00,18.66,18.67,18.62,18.62,35043.80475594493,9.1602,9.1651,9.1405,9.1405,35043.8048
2005-05-27 09:55:00,18.62,18.65,18.62,18.64,32818.801279377,9.1405,9.1552,9.1405,9.1503,32818.8013
2005-05-27 10:00:00,18.64,18.64,18.59,18.6,38103.18453622584,9.1503,9.1503,9.1258,9.1307,38103.1845
2005-05-27 10:05:00,18.6,18.6,18.55,18.6,38103.18453622584,9.1307,9.1307,9.1062,9.1307,38103.1845
2005-05-27 10:10:00,18.6,18.6,18.59,18.6,23918.78737310527,9.1307,9.1307,9.1258,9.1307,23918.7874
2005-05-27 10:15:00,18.6,18.62,18.6,18.62,33653.17758308998,9.1307,9.1405,9.1307,9.1405,33653.1776
2005-05-27 10:20:00,18.61,18.64,18.6,18.64,43387.56779307468,9.1356,9.1503,9.1307,9.1503,43387.5678
2005-05-27 10:25:00,18.64,18.64,18.62,18.62,25309.41454596023,9.1503,9.1503,9.1405,9.1405,25309.4145
2005-05-27 10:30:00,18.62,18.62,18.61,18.62,13628.146293978583,9.1405,9.1405,9.1356,9.1405,13628.1463
2005-05-27 10:35:00,18.61,18.64,18.61,18.61,70643.86038103185,9.1356,9.1503,9.1356,9.1356,70643.8604
2005-05-27 10:40:00,18.61,18.63,18.61,18.63,28646.91976081213,9.1356,9.1454,9.1356,9.1454,28646.9198
2005-05-27 10:45:00,18.63,18.66,18.63,18.66,58684.46669447921,9.1454,9.1602,9.1454,9.1602,58684.4667
2005-05-27 10:50:00,18.66,18.66,18.64,18.64,46725.07300792658,9.1602,9.1602,9.1503,9.1503,46725.073
2005-05-27 10:55:00,18.64,18.64,18.63,18.63,11959.393686552636,9.1503,9.1503,9.1454,9.1454,11959.3937
2005-05-27 11:00:00,18.62,18.64,18.62,18.64,30037.546933667087,9.1405,9.1503,9.1405,9.1503,30037.5469
2005-05-27 11:05:00,18.64,18.64,18.63,18.63,23362.53650396329,9.1503,9.1503,9.1454,9.1454,23362.5365
2005-05-27 11:10:00,18.63,18.64,18.61,18.62,35043.80475594493,9.1454,9.1503,9.1356,9.1405,35043.8048
2005-05-27 11:15:00,18.61,18.62,18.61,18.62,26978.16715338618,9.1356,9.1405,9.1356,9.1405,26978.1672
2005-05-27 11:20:00,18.62,18.62,18.61,18.61,102072.0344875539,9.1405,9.1405,9.1356,9.1356,102072.0345
2005-05-27 11:25:00,18.61,18.61,18.6,18.61,7231.26129884578,9.1356,9.1356,9.1307,9.1356,7231.2613
2005-05-27 11:30:00,18.61,18.61,18.6,18.61,83993.88124043944,9.1356,9.1356,9.1307,9.1356,83993.8812
2005-05-27 11:35:00,18.6,18.61,18.6,18.61,37546.93366708386,9.1307,9.1356,9.1307,9.1356,37546.9337
2005-05-27 11:40:00,18.61,18.62,18.59,18.6,12515.64455569462,9.1356,9.1405,9.1258,9.1307,12515.6446
2005-05-27 11:45:00,18.6,18.61,18.6,18.6,63968.849951328055,9.1307,9.1356,9.1307,9.1307,63968.85
2005-05-27 11:50:00,18.6,18.61,18.6,18.61,45056.32040050063,9.1307,9.1356,9.1307,9.1356,45056.3204
2005-05-27 11:55:00,18.61,18.61,18.6,18.61,39215.68627450981,9.1356,9.1356,9.1307,9.1356,39215.6863
2005-05-27 12:00:00,18.61,18.62,18.61,18.62,31150.04867195105,9.1356,9.1405,9.1356,9.1405,31150.0487
2005-05-27 12:05:00,18.61,18.61,18.6,18.61,46725.07300792658,9.1356,9.1356,9.1307,9.1356,46725.073
2005-05-27 12:10:00,18.61,18.61,18.61,18.61,23918.78737310527,9.1356,9.1356,9.1356,9.1356,23918.7874
2005-05-27 12:15:00,18.61,18.63,18.6,18.61,60353.21930190516,9.1356,9.1454,9.1307,9.1356,60353.2193
2005-05-27 12:20:00,18.61,18.61,18.59,18.59,54512.58517591434,9.1356,9.1356,9.1258,9.1258,54512.5852
2005-05-27 12:25:00,18.59,18.6,18.57,18.6,40328.18801279378,9.1258,9.1307,9.116,9.1307,40328.188
2005-05-27 12:30:00,18.6,18.61,18.6,18.6,21693.78389653734,9.1307,9.1356,9.1307,9.1307,21693.7839
2005-05-27 12:35:00,18.59,18.59,18.57,18.59,30593.79780280907,9.1258,9.1258,9.116,9.1258,30593.7978
2005-05-27 12:40:00,18.58,18.6,18.58,18.59,26700.041718815188,9.1209,9.1307,9.1209,9.1258,26700.0417
2005-05-27 12:45:00,18.59,18.61,18.59,18.61,36156.3064942289,9.1258,9.1356,9.1258,9.1356,36156.3065
2005-05-27 12:50:00,18.61,18.61,18.6,18.6,29759.421499096094,9.1356,9.1356,9.1307,9.1307,29759.4215
2005-05-27 12:55:00,18.6,18.61,18.6,18.61,40328.18801279378,9.1307,9.1356,9.1307,9.1356,40328.188
2005-05-27 13:00:00,18.61,18.61,18.6,18.6,30871.923237380062,9.1356,9.1356,9.1307,9.1307,30871.9232
2005-05-27 13:05:00,18.6,18.62,18.6,18.61,26978.16715338618,9.1307,9.1405,9.1307,9.1356,26978.1672
2005-05-27 13:10:00,18.61,18.61,18.6,18.6,29481.296064525104,9.1356,9.1356,9.1307,9.1307,29481.2961
2005-05-27 13:15:00,18.61,18.62,18.61,18.62,80378.25059101655,9.1356,9.1405,9.1356,9.1405,80378.2506
2005-05-27 13:20:00,18.61,18.61,18.6,18.61,31150.04867195105,9.1356,9.1356,9.1307,9.1356,31150.0487
2005-05-27 13:25:00,18.6,18.61,18.59,18.59,29759.421499096094,9.1307,9.1356,9.1258,9.1258,29759.4215
2005-05-27 13:30:00,18.59,18.6,18.59,18.6,23084.4110693923,9.1258,9.1307,9.1258,9.1307,23084.4111
2005-05-27 13:35:00,18.6,18.61,18.6,18.6,24475.03824224725,9.1307,9.1356,9.1307,9.1307,24475.0382
2005-05-27 13:40:00,18.6,18.6,18.6,18.6,30315.67236823808,9.1307,9.1307,9.1307,9.1307,30315.6724
2005-05-27 13:45:00,18.61,18.61,18.6,18.6,14462.52259769156,9.1356,9.1356,9.1307,9.1307,14462.5226
2005-05-27 13:50:00,18.6,18.6,18.59,18.6,24753.163676818247,9.1307,9.1307,9.1258,9.1307,24753.1637
2005-05-27 13:55:00,18.6,18.61,18.59,18.59,23640.66193853428,9.1307,9.1356,9.1258,9.1258,23640.6619
2005-05-27 14:00:00,18.59,18.61,18.59,18.61,29759.421499096094,9.1258,9.1356,9.1258,9.1356,29759.4215
2005-05-27 14:05:00,18.61,18.61,18.6,18.6,23362.53650396329,9.1356,9.1356,9.1307,9.1307,23362.5365
2005-05-27 14:10:00,18.6,18.63,18.6,18.62,34487.553886802954,9.1307,9.1454,9.1307,9.1405,34487.5539
2005-05-27 14:15:00,18.62,18.62,18.6,18.6,13628.146293978583,9.1405,9.1405,9.1307,9.1307,13628.1463
2005-05-27 14:20:00,18.61,18.63,18.61,18.62,38381.30997079684,9.1356,9.1454,9.1356,9.1405,38381.31
2005-05-27 14:25:00,18.62,18.65,18.62,18.64,43665.69322764567,9.1405,9.1552,9.1405,9.1503,43665.6932
2005-05-27 14:30:00,18.64,18.64,18.62,18.62,89834.51536643026,9.1503,9.1503,9.1405,9.1405,89834.5154
2005-05-27 14:35:00,18.62,18.62,18.6,18.6,15018.773466833543,9.1405,9.1405,9.1307,9.1307,15018.7735
2005-05-27 14:40:00,18.6,18.61,18.6,18.61,22806.285634821303,9.1307,9.1356,9.1307,9.1356,22806.2856
2005-05-27 14:45:00,18.61,18.61,18.61,18.61,11125.017382839662,9.1356,9.1356,9.1356,9.1356,11125.0174
2005-05-27 14:50:00,18.61,18.64,18.61,18.64,56181.33778334029,9.1356,9.1503,9.1356,9.1503,56181.3378
2005-05-27 14:55:00,18.64,18.66,18.64,18.66,48115.70018078154,9.1503,9.1602,9.1503,9.1602,48115.7002
2005-05-27 15:00:00,18.66,18.66,18.63,18.64,57850.09039076624,9.1602,9.1602,9.1454,9.1503,57850.0904
2005-05-27 15:05:00,18.64,18.64,18.62,18.64,49228.20191906551,9.1503,9.1503,9.1405,9.1503,49228.2019
2005-05-27 15:10:00,18.64,18.64,18.62,18.62,50340.70365734947,9.1503,9.1503,9.1405,9.1405,50340.7037
2005-05-27 15:15:00,18.62,18.62,18.6,18.61,43387.56779307468,9.1405,9.1405,9.1307,9.1356,43387.5678
2005-05-27 15:20:00,18.61,18.65,18.61,18.65,49228.20191906551,9.1356,9.1552,9.1356,9.1552,49228.2019
2005-05-27 15:25:00,18.64,18.65,18.64,18.65,35600.05562508692,9.1503,9.1552,9.1503,9.1552,35600.0556
2005-05-27 15:30:00,18.65,18.66,18.65,18.66,49784.45278820748,9.1552,9.1602,9.1552,9.1602,49784.4528
2005-05-27 15:35:00,18.66,18.68,18.66,18.67,129050.20164094008,9.1602,9.17,9.1602,9.1651,129050.2016
2005-05-27 15:40:00,18.67,18.69,18.67,18.69,55903.2123487693,9.1651,9.1749,9.1651,9.1749,55903.2123
2005-05-27 15:45:00,18.7,18.7,18.69,18.69,31984.424975664027,9.1798,9.1798,9.1749,9.1749,31984.425
2005-05-27 15:50:00,18.69,18.69,18.66,18.67,65915.727993325,9.1749,9.1749,9.1602,9.1651,65915.728
2005-05-27 15:55:00,18.67,18.69,18.66,18.69,71200.11125017384,9.1651,9.1749,9.1602,9.1749,71200.1113
2005-05-31 09:30:00,18.53,18.55,18.53,18.55,169100.26421916287,9.0963,9.1062,9.0963,9.1062,169100.2642
2005-05-31 09:35:00,18.56,18.56,18.5,18.53,77875.12167987763,9.1111,9.1111,9.0816,9.0963,77875.1217
2005-05-31 09:40:00,18.53,18.55,18.51,18.55,59518.84299819219,9.0963,9.1062,9.0865,9.1062,59518.843
2005-05-31 09:45:00,18.55,18.61,18.53,18.6,117368.93338895842,9.1062,9.1356,9.0963,9.1307,117368.9334
2005-05-31 09:50:00,18.6,18.6,18.53,18.57,65081.35168961202,9.1307,9.1307,9.0963,9.116,65081.3517
2005-05-31 09:55:00,18.58,18.58,18.52,18.53,87609.51188986233,9.1209,9.1209,9.0914,9.0963,87609.5119
2005-05-31 10:00:00,18.53,18.59,18.53,18.56,81212.62689472953,9.0963,9.1258,9.0963,9.1111,81212.6269
2005-05-31 10:05:00,18.56,18.56,18.52,18.52,34209.42845223196,9.1111,9.1111,9.0914,9.0914,34209.4285
2005-05-31 10:10:00,18.51,18.51,18.5,18.5,23640.66193853428,9.0865,9.0865,9.0816,9.0816,23640.6619
2005-05-31 10:15:00,18.5,18.51,18.47,18.5,57293.83952162426,9.0816,9.0865,9.0669,9.0816,57293.8395
2005-05-31 10:20:00,18.5,18.53,18.5,18.52,38659.43540536783,9.0816,9.0963,9.0816,9.0914,38659.4354
2005-05-31 10:25:00,18.53,18.54,18.52,18.54,32818.801279377,9.0963,9.1012,9.0914,9.1012,32818.8013
2005-05-31 10:30:00,18.54,18.55,18.51,18.51,36990.682797941874,9.1012,9.1062,9.0865,9.0865,36990.6828
2005-05-31 10:35:00,18.52,18.52,18.5,18.5,27812.54345709916,9.0914,9.0914,9.0816,9.0816,27812.5435
2005-05-31 10:40:00,18.5,18.52,18.5,18.52,40606.313447364766,9.0816,9.0914,9.0816,9.0914,40606.3134
2005-05-31 10:45:00,18.52,18.54,18.48,18.51,55346.96147962732,9.0914,9.1012,9.0718,9.0865,55346.9615
2005-05-31 10:50:00,18.51,18.52,18.51,18.52,23084.4110693923,9.0865,9.0914,9.0865,9.0914,23084.4111
2005-05-31 10:55:00,18.51,18.52,18.48,18.5,25587.539980531223,9.0865,9.0914,9.0718,9.0816,25587.54
2005-05-31 11:00:00,18.5,18.52,18.5,18.51,44221.94409678766,9.0816,9.0914,9.0816,9.0865,44221.9441
2005-05-31 11:05:00,18.51,18.53,18.51,18.52,54790.71061048533,9.0865,9.0963,9.0865,9.0914,54790.7106
2005-05-31 11:10:00,18.52,18.52,18.51,18.51,33653.17758308998,9.0914,9.0914,9.0865,9.0865,33653.1776
2005-05-31 11:15:00,18.51,18.52,18.51,18.51,12793.769990265611,9.0865,9.0914,9.0865,9.0865,12793.77
2005-05-31 11:20:00,18.51,18.52,18.49,18.51,45890.6967042136,9.0865,9.0914,9.0767,9.0865,45890.6967
2005-05-31 11:25:00,18.51,18.53,18.51,18.53,108747.04491725768,9.0865,9.0963,9.0865,9.0963,108747.0449
2005-05-31 11:30:00,18.53,18.54,18.53,18.53,7787.512167987763,9.0963,9.1012,9.0963,9.0963,7787.5122
2005-05-31 11:35:00,18.53,18.53,18.52,18.53,29203.17062995411,9.0963,9.0963,9.0914,9.0963,29203.1706
2005-05-31 11:40:00,18.53,18.53,18.5,18.53,40884.43888193576,9.0963,9.0963,9.0816,9.0963,40884.4389
2005-05-31 11:45:00,18.53,18.53,18.53,18.53,48115.70018078154,9.0963,9.0963,9.0963,9.0963,48115.7002
2005-05-31 11:50:00,18.53,18.57,18.53,18.56,50618.82909192046,9.0963,9.116,9.0963,9.1111,50618.8291
2005-05-31 11:55:00,18.56,18.56,18.55,18.55,12793.769990265611,9.1111,9.1111,9.1062,9.1062,12793.77
2005-05-31 12:00:00,18.55,18.55,18.54,18.54,14462.52259769156,9.1062,9.1062,9.1012,9.1012,14462.5226
2005-05-31 12:05:00,18.55,18.55,18.51,18.54,33931.30301766097,9.1062,9.1062,9.0865,9.1012,33931.303
2005-05-31 12:10:00,18.55,18.55,18.54,18.54,33096.92671394799,9.1062,9.1062,9.1012,9.1012,33096.9267
2005-05-31 12:15:00,18.53,18.55,18.53,18.53,25309.41454596023,9.0963,9.1062,9.0963,9.0963,25309.4145
2005-05-31 12:20:00,18.53,18.53,18.5,18.51,40050.06257822278,9.0963,9.0963,9.0816,9.0865,40050.0626
2005-05-31 12:25:00,18.51,18.51,18.49,18.5,40606.313447364766,9.0865,9.0865,9.0767,9.0816,40606.3134
2005-05-31 12:30:00,18.51,18.52,18.51,18.52,31984.424975664027,9.0865,9.0914,9.0865,9.0914,31984.425
2005-05-31 12:35:00,18.52,18.52,18.51,18.51,16131.275205117508,9.0914,9.0914,9.0865,9.0865,16131.2752
2005-05-31 12:40:00,18.51,18.51,18.51,18.51,7231.26129884578,9.0865,9.0865,9.0865,9.0865,7231.2613
2005-05-31 12:45:00,18.51,18.51,18.51,18.51,14184.397163120568,9.0865,9.0865,9.0865,9.0865,14184.3972
2005-05-31 12:50:00,18.51,18.51,18.51,18.51,18356.27868168544,9.0865,9.0865,9.0865,9.0865,18356.2787
2005-05-31 12:55:00,18.51,18.51,18.5,18.5,25031.28911138924,9.0865,9.0865,9.0816,9.0816,25031.2891
2005-05-31 13:00:00,18.5,18.5,18.5,18.5,6396.884995132806,9.0816,9.0816,9.0816,9.0816,6396.885
2005-05-31 13:05:00,18.5,18.51,18.5,18.5,26421.916284244195,9.0816,9.0865,9.0816,9.0816,26421.9163
2005-05-31 13:10:00,18.49,18.5,18.49,18.5,27256.29258795717,9.0767,9.0816,9.0767,9.0816,27256.2926
2005-05-31 13:15:00,18.5,18.5,18.48,18.49,20581.28215825337,9.0816,9.0816,9.0718,9.0767,20581.2822
2005-05-31 13:20:00,18.49,18.5,18.49,18.5,10846.89194826867,9.0767,9.0816,9.0767,9.0816,10846.8919
2005-05-31 13:25:00,18.5,18.52,18.5,18.52,40606.313447364766,9.0816,9.0914,9.0816,9.0914,40606.3134
2005-05-31 13:30:00,18.52,18.52,18.51,18.51,10290.641079126686,9.0914,9.0914,9.0865,9.0865,10290.6411
2005-05-31 13:35:00,18.51,18.53,18.51,18.53,37825.05910165485,9.0865,9.0963,9.0865,9.0963,37825.0591
2005-05-31 13:40:00,18.53,18.54,18.53,18.54,11959.393686552636,9.0963,9.1012,9.0963,9.1012,11959.3937
2005-05-31 13:45:00,18.54,18.55,18.54,18.55,14740.648032262552,9.1012,9.1062,9.1012,9.1062,14740.648
2005-05-31 13:50:00,18.55,18.59,18.55,18.59,71756.36211931582,9.1062,9.1258,9.1062,9.1258,71756.3621
2005-05-31 13:55:00,18.59,18.59,18.57,18.57,14184.397163120568,9.1258,9.1258,9.116,9.116,14184.3972
2005-05-31 14:00:00,18.57,18.57,18.54,18.54,19190.65498539841,9.116,9.116,9.1012,9.1012,19190.655
2005-05-31 14:05:00,18.54,18.55,18.54,18.55,22806.285634821303,9.1012,9.1062,9.1012,9.1062,22806.2856
2005-05-31 14:10:00,18.55,18.56,18.54,18.56,25865.66541510221,9.1062,9.1111,9.1012,9.1111,25865.6654
2005-05-31 14:15:00,18.56,18.56,18.55,18.56,5562.508691419831,9.1111,9.1111,9.1062,9.1111,5562.5087
2005-05-31 14:20:00,18.55,18.56,18.54,18.54,20859.40759282437,9.1062,9.1111,9.1012,9.1012,20859.4076
2005-05-31 14:25:00,18.54,18.55,18.53,18.55,12237.519121123629,9.1012,9.1062,9.0963,9.1062,12237.5191
2005-05-31 14:30:00,18.55,18.57,18.53,18.56,59796.968432763184,9.1062,9.116,9.0963,9.1111,59796.9684
2005-05-31 14:35:00,18.56,18.56,18.53,18.53,17521.902377972467,9.1111,9.1111,9.0963,9.0963,17521.9024
2005-05-31 14:40:00,18.53,18.56,18.53,18.53,18356.27868168544,9.0963,9.1111,9.0963,9.0963,18356.2787
2005-05-31 14:45:00,18.53,18.55,18.53,18.55,8900.01390627173,9.0963,9.1062,9.0963,9.1062,8900.0139
2005-05-31 14:50:00,18.55,18.56,18.55,18.56,37825.05910165485,9.1062,9.1111,9.1062,9.1111,37825.0591
2005-05-31 14:55:00,18.56,18.56,18.55,18.55,62578.22277847309,9.1111,9.1111,9.1062,9.1062,62578.2228
2005-05-31 15:00:00,18.55,18.56,18.54,18.56,22806.285634821303,9.1062,9.1111,9.1012,9.1111,22806.2856
2005-05-31 15:05:00,18.55,18.55,18.54,18.55,7509.386733416772,9.1062,9.1062,9.1012,9.1062,7509.3867
2005-05-31 15:10:00,18.54,18.55,18.54,18.55,24196.912807676264,9.1012,9.1062,9.1012,9.1062,24196.9128
2005-05-31 15:15:00,18.54,18.56,18.53,18.54,59518.84299819219,9.1012,9.1111,9.0963,9.1012,59518.843
2005-05-31 15:20:00,18.53,18.55,18.53,18.55,61187.59560561814,9.0963,9.1062,9.0963,9.1062,61187.5956
2005-05-31 15:25:00,18.55,18.55,18.51,18.51,50340.70365734947,9.1062,9.1062,9.0865,9.0865,50340.7037
2005-05-31 15:30:00,18.51,18.51,18.49,18.5,27534.418022528163,9.0865,9.0865,9.0767,9.0816,27534.418
2005-05-31 15:35:00,18.5,18.52,18.5,18.51,33375.05214851898,9.0816,9.0914,9.0816,9.0865,33375.0521
2005-05-31 15:40:00,18.5,18.5,18.45,18.46,67306.35516617996,9.0816,9.0816,9.0571,9.062,67306.3552
2005-05-31 15:45:00,18.46,18.5,18.45,18.5,49784.45278820748,9.062,9.0816,9.0571,9.0816,49784.4528
2005-05-31 15:50:00,18.49,18.5,18.44,18.46,208872.20136281464,9.0767,9.0816,9.0522,9.062,208872.2014
2005-05-31 15:55:00,18.46,18.5,18.44,18.44,478931.9983312474,9.062,9.0816,9.0522,9.0522,478931.9983
2005-06-01 09:30:00,18.37,18.46,18.37,18.46,60631.34473647615,9.0178,9.062,9.0178,9.062,60631.3447
2005-06-01 09:35:00,18.46,18.52,18.46,18.5,55068.83604505633,9.062,9.0914,9.062,9.0816,55068.836
2005-06-01 09:40:00,18.49,18.49,18.44,18.49,56459.46321791128,9.0767,9.0767,9.0522,9.0767,56459.4632
2005-06-01 09:45:00,18.5,18.5,18.47,18.47,74259.49103045474,9.0816,9.0816,9.0669,9.0669,74259.491
2005-06-01 09:50:00,18.47,18.5,18.47,18.49,63412.59908218607,9.0669,9.0816,9.0669,9.0767,63412.5991
2005-06-01 09:55:00,18.49,18.52,18.46,18.5,68696.9823390349,9.0767,9.0914,9.062,9.0816,68696.9823
2005-06-01 10:00:00,18.5,18.58,18.48,18.57,41440.68975107774,9.0816,9.1209,9.0718,9.116,41440.6898
2005-06-01 10:05:00,18.58,18.65,18.56,18.65,50618.82909192046,9.1209,9.1552,9.1111,9.1552,50618.8291
2005-06-01 10:10:00,18.65,18.65,18.59,18.62,68696.9823390349,9.1552,9.1552,9.1258,9.1405,68696.9823
2005-06-01 10:15:00,18.62,18.65,18.57,18.57,144625.2259769156,9.1405,9.1552,9.116,9.116,144625.226
2005-06-01 10:20:00,18.57,18.58,18.52,18.53,80378.25059101655,9.116,9.1209,9.0914,9.0963,80378.2506
2005-06-01 10:25:00,18.53,18.53,18.48,18.48,100681.40731469894,9.0963,9.0963,9.0718,9.0718,100681.4073
2005-06-01 10:30:00,18.48,18.5,18.43,18.44,188012.79376999027,9.0718,9.0816,9.0472,9.0522,188012.7938
2005-06-01 10:35:00,18.44,18.46,18.43,18.46,70921.98581560285,9.0522,9.062,9.0472,9.062,70921.9858
2005-06-01 10:40:00,18.47,18.47,18.43,18.43,156306.49422889724,9.0669,9.0669,9.0472,9.0472,156306.4942
2005-06-01 10:45:00,18.43,18.44,18.43,18.44,110415.79752468364,9.0472,9.0522,9.0472,9.0522,110415.7975
2005-06-01 10:50:00,18.43,18.44,18.43,18.43,87609.51188986233,9.0472,9.0522,9.0472,9.0472,87609.5119
2005-06-01 10:55:00,18.43,18.44,18.42,18.42,132109.581421221,9.0472,9.0522,9.0423,9.0423,132109.5814
2005-06-01 11:00:00,18.43,18.44,18.43,18.43,52565.7071339174,9.0472,9.0522,9.0472,9.0472,52565.7071
2005-06-01 11:05:00,18.43,18.44,18.43,18.43,45612.57126964261,9.0472,9.0522,9.0472,9.0472,45612.5713
2005-06-01 11:10:00,18.43,18.44,18.43,18.44,154359.6161869003,9.0472,9.0522,9.0472,9.0522,154359.6162
2005-06-01 11:15:00,18.44,18.47,18.44,18.47,129884.57794465304,9.0522,9.0669,9.0522,9.0669,129884.5779
2005-06-01 11:20:00,18.47,18.49,18.47,18.48,36990.682797941874,9.0669,9.0767,9.0669,9.0718,36990.6828
2005-06-01 11:25:00,18.48,18.48,18.47,18.47,35878.18105965791,9.0718,9.0718,9.0669,9.0669,35878.1811
2005-06-01 11:30:00,18.47,18.48,18.47,18.47,31428.174106522045,9.0669,9.0718,9.0669,9.0669,31428.1741
2005-06-01 11:35:00,18.47,18.48,18.47,18.48,21971.90933110833,9.0669,9.0718,9.0669,9.0718,21971.9093
2005-06-01 11:40:00,18.48,18.48,18.46,18.46,50896.95452649145,9.0718,9.0718,9.062,9.062,50896.9545
2005-06-01 11:45:00,18.47,18.47,18.46,18.47,21693.78389653734,9.0669,9.0669,9.062,9.0669,21693.7839
2005-06-01 11:50:00,18.47,18.48,18.46,18.48,49506.327353636494,9.0669,9.0718,9.062,9.0718,49506.3274
2005-06-01 11:55:00,18.48,18.48,18.47,18.47,18356.27868168544,9.0718,9.0718,9.0669,9.0669,18356.2787
2005-06-01 12:00:00,18.47,18.47,18.46,18.47,29759.421499096094,9.0669,9.0669,9.062,9.0669,29759.4215
2005-06-01 12:05:00,18.46,18.48,18.46,18.46,158531.49770546518,9.062,9.0718,9.062,9.062,158531.4977
2005-06-01 12:10:00,18.46,18.46,18.43,18.46,47559.44931163955,9.062,9.062,9.0472,9.062,47559.4493
2005-06-01 12:15:00,18.45,18.48,18.45,18.47,25865.66541510221,9.0571,9.0718,9.0571,9.0669,25865.6654
2005-06-01 12:20:00,18.47,18.48,18.47,18.48,28090.668891670142,9.0669,9.0718,9.0669,9.0718,28090.6689
2005-06-01 12:25:00,18.48,18.48,18.47,18.47,13071.895424836604,9.0718,9.0718,9.0669,9.0669,13071.8954
2005-06-01 12:30:00,18.47,18.5,18.47,18.5,21415.658461966348,9.0669,9.0816,9.0669,9.0816,21415.6585
2005-06-01 12:35:00,18.5,18.51,18.5,18.5,28368.79432624113,9.0816,9.0865,9.0816,9.0816,28368.7943
2005-06-01 12:40:00,18.5,18.51,18.49,18.5,15575.024335975526,9.0816,9.0865,9.0767,9.0816,15575.0243
2005-06-01 12:45:00,18.5,18.51,18.49,18.5,22250.034765679324,9.0816,9.0865,9.0767,9.0816,22250.0348
2005-06-01 12:50:00,18.51,18.51,18.5,18.51,8900.01390627173,9.0865,9.0865,9.0816,9.0865,8900.0139
2005-06-01 12:55:00,18.51,18.53,18.51,18.52,47559.44931163955,9.0865,9.0963,9.0865,9.0914,47559.4493
2005-06-01 13:00:00,18.52,18.52,18.51,18.51,29481.296064525104,9.0914,9.0914,9.0865,9.0865,29481.2961
2005-06-01 13:05:00,18.51,18.51,18.5,18.5,35321.93019051592,9.0865,9.0865,9.0816,9.0816,35321.9302
2005-06-01 13:10:00,18.5,18.51,18.5,18.51,36434.431928799895,9.0816,9.0865,9.0816,9.0865,36434.4319
2005-06-01 13:15:00,18.51,18.52,18.49,18.49,38381.30997079684,9.0865,9.0914,9.0767,9.0767,38381.31
2005-06-01 13:20:00,18.49,18.52,18.49,18.51,34765.679321373944,9.0767,9.0914,9.0767,9.0865,34765.6793
2005-06-01 13:25:00,18.51,18.51,18.51,18.51,39493.8117090808,9.0865,9.0865,9.0865,9.0865,39493.8117
2005-06-01 13:30:00,18.51,18.53,18.5,18.5,52287.58169934641,9.0865,9.0963,9.0816,9.0816,52287.5817
2005-06-01 13:35:00,18.51,18.51,18.48,18.48,41718.81518564873,9.0865,9.0865,9.0718,9.0718,41718.8152
2005-06-01 13:40:00,18.49,18.5,18.49,18.49,20859.40759282437,9.0767,9.0816,9.0767,9.0767,20859.4076
2005-06-01 13:45:00,18.49,18.51,18.49,18.5,19746.9058545404,9.0767,9.0865,9.0767,9.0816,19746.9059
2005-06-01 13:50:00,18.5,18.51,18.5,18.5,25587.539980531223,9.0816,9.0865,9.0816,9.0816,25587.54
2005-06-01 13:55:00,18.5,18.51,18.5,18.5,30037.546933667087,9.0816,9.0865,9.0816,9.0816,30037.5469
2005-06-01 14:00:00,18.51,18.51,18.49,18.51,39493.8117090808,9.0865,9.0865,9.0767,9.0865,39493.8117
2005-06-01 14:05:00,18.51,18.51,18.49,18.49,11959.393686552636,9.0865,9.0865,9.0767,9.0767,11959.3937
2005-06-01 14:10:00,18.5,18.51,18.49,18.51,21137.53302739536,9.0816,9.0865,9.0767,9.0865,21137.533
2005-06-01 14:15:00,18.51,18.51,18.49,18.49,50062.57822277848,9.0865,9.0865,9.0767,9.0767,50062.5782
2005-06-01 14:20:00,18.49,18.49,18.46,18.46,52009.45626477542,9.0767,9.0767,9.062,9.062,52009.4563
2005-06-01 14:25:00,18.46,18.47,18.44,18.45,83437.63037129746,9.062,9.0669,9.0522,9.0571,83437.6304
2005-06-01 14:30:00,18.45,18.46,18.43,18.46,60075.09386733417,9.0571,9.062,9.0472,9.062,60075.0939
2005-06-01 14:35:00,18.47,18.48,18.47,18.48,32262.550410235017,9.0669,9.0718,9.0669,9.0718,32262.5504
2005-06-01 14:40:00,18.48,18.48,18.42,18.42,59518.84299819219,9.0718,9.0718,9.0423,9.0423,59518.843
2005-06-01 14:45:00,18.42,18.44,18.39,18.42,100125.15644555696,9.0423,9.0522,9.0276,9.0423,100125.1564
2005-06-01 14:50:00,18.42,18.42,18.39,18.4,125990.82186065915,9.0423,9.0423,9.0276,9.0325,125990.8219
2005-06-01 14:55:00,18.41,18.42,18.38,18.42,70643.86038103185,9.0374,9.0423,9.0227,9.0423,70643.8604
2005-06-01 15:00:00,18.42,18.46,18.41,18.45,29203.17062995411,9.0423,9.062,9.0374,9.0571,29203.1706
2005-06-01 15:05:00,18.44,18.46,18.44,18.44,33375.05214851898,9.0522,9.062,9.0522,9.0522,33375.0521
2005-06-01 15:10:00,18.45,18.47,18.44,18.47,26978.16715338618,9.0571,9.0669,9.0522,9.0669,26978.1672
2005-06-01 15:15:00,18.47,18.47,18.45,18.45,55903.2123487693,9.0669,9.0669,9.0571,9.0571,55903.2123
2005-06-01 15:20:00,18.46,18.48,18.44,18.47,60631.34473647615,9.062,9.0718,9.0522,9.0669,60631.3447
2005-06-01 15:25:00,18.47,18.47,18.45,18.45,16131.275205117508,9.0669,9.0669,9.0571,9.0571,16131.2752
2005-06-01 15:30:00,18.45,18.51,18.45,18.49,50062.57822277848,9.0571,9.0865,9.0571,9.0767,50062.5782
2005-06-01 15:35:00,18.49,18.5,18.49,18.49,35600.05562508692,9.0767,9.0816,9.0767,9.0767,35600.0556
2005-06-01 15:40:00,18.5,18.51,18.5,18.51,24753.163676818247,9.0816,9.0865,9.0816,9.0865,24753.1637
2005-06-01 15:45:00,18.51,18.52,18.51,18.52,38937.560839938815,9.0865,9.0914,9.0865,9.0914,38937.5608
2005-06-01 15:50:00,18.52,18.52,18.52,18.52,0.0,9.0914,9.0914,9.0914,9.0914,0.0
2005-06-01 15:55:00,18.52,18.52,18.52,18.52,0.0,9.0914,9.0914,9.0914,9.0914,0.0
2005-06-02 09:30:00,18.61,18.67,18.6,18.65,171603.3931303018,9.1356,9.1651,9.1307,9.1552,171603.3931
2005-06-02 09:35:00,18.65,18.65,18.58,18.62,124600.1946878042,9.1552,9.1552,9.1209,9.1405,124600.1947
2005-06-02 09:40:00,18.62,18.64,18.61,18.64,50896.95452649145,9.1405,9.1503,9.1356,9.1503,50896.9545
2005-06-02 09:45:00,18.63,18.63,18.61,18.61,51731.33083020442,9.1454,9.1454,9.1356,9.1356,51731.3308
2005-06-02 09:50:00,18.62,18.65,18.62,18.62,43109.442358503686,9.1405,9.1552,9.1405,9.1405,43109.4424
2005-06-02 09:55:00,18.62,18.62,18.6,18.61,36434.431928799895,9.1405,9.1405,9.1307,9.1356,36434.4319
2005-06-02 10:00:00,18.61,18.62,18.59,18.59,42831.316923932696,9.1356,9.1405,9.1258,9.1258,42831.3169
2005-06-02 10:05:00,18.59,18.6,18.59,18.59,38381.30997079684,9.1258,9.1307,9.1258,9.1258,38381.31
2005-06-02 10:10:00,18.59,18.6,18.59,18.6,34487.553886802954,9.1258,9.1307,9.1258,9.1307,34487.5539
2005-06-02 10:15:00,18.59,18.6,18.57,18.57,52009.45626477542,9.1258,9.1307,9.116,9.116,52009.4563
2005-06-02 10:20:00,18.56,18.6,18.55,18.6,26700.041718815188,9.1111,9.1307,9.1062,9.1307,26700.0417
2005-06-02 10:25:00,18.6,18.62,18.6,18.62,27812.54345709916,9.1307,9.1405,9.1307,9.1405,27812.5435
2005-06-02 10:30:00,18.62,18.62,18.6,18.6,90668.89167014325,9.1405,9.1405,9.1307,9.1307,90668.8917
2005-06-02 10:35:00,18.6,18.61,18.58,18.61,43943.81866221666,9.1307,9.1356,9.1209,9.1356,43943.8187
2005-06-02 10:40:00,18.61,18.64,18.6,18.64,63968.849951328055,9.1356,9.1503,9.1307,9.1503,63968.85
2005-06-02 10:45:00,18.64,18.64,18.62,18.64,68140.73146989293,9.1503,9.1503,9.1405,9.1503,68140.7315
2005-06-02 10:50:00,18.64,18.64,18.61,18.62,79265.74885273259,9.1503,9.1503,9.1356,9.1405,79265.7489
2005-06-02 10:55:00,18.61,18.61,18.6,18.6,12237.519121123629,9.1356,9.1356,9.1307,9.1307,12237.5191
2005-06-02 11:00:00,18.6,18.61,18.6,18.6,8343.763037129745,9.1307,9.1356,9.1307,9.1307,8343.763
2005-06-02 11:05:00,18.6,18.62,18.59,18.62,45334.44583507162,9.1307,9.1405,9.1258,9.1405,45334.4458
2005-06-02 11:10:00,18.62,18.64,18.61,18.63,40328.18801279378,9.1405,9.1503,9.1356,9.1454,40328.188
2005-06-02 11:15:00,18.63,18.63,18.61,18.61,14462.52259769156,9.1454,9.1454,9.1356,9.1356,14462.5226
2005-06-02 11:20:00,18.62,18.62,18.6,18.61,12793.769990265611,9.1405,9.1405,9.1307,9.1356,12793.77
2005-06-02 11:25:00,18.6,18.6,18.59,18.6,7231.26129884578,9.1307,9.1307,9.1258,9.1307,7231.2613
2005-06-02 11:30:00,18.6,18.61,18.59,18.6,22250.034765679324,9.1307,9.1356,9.1258,9.1307,22250.0348
2005-06-02 11:35:00,18.6,18.62,18.59,18.61,21415.658461966348,9.1307,9.1405,9.1258,9.1356,21415.6585
2005-06-02 11:40:00,18.62,18.62,18.61,18.61,10568.76651369768,9.1405,9.1405,9.1356,9.1356,10568.7665
2005-06-02 11:45:00,18.61,18.61,18.61,18.61,5284.38325684884,9.1356,9.1356,9.1356,9.1356,5284.3833
2005-06-02 11:50:00,18.61,18.62,18.61,18.62,17800.02781254346,9.1356,9.1405,9.1356,9.1405,17800.0278
2005-06-02 11:55:00,18.62,18.62,18.61,18.62,10846.89194826867,9.1405,9.1405,9.1356,9.1405,10846.8919
2005-06-02 12:00:00,18.62,18.69,18.61,18.67,421360.0333750522,9.1405,9.1749,9.1356,9.1651,421360.0334
2005-06-02 12:05:00,18.66,18.66,18.64,18.64,11403.142817410651,9.1602,9.1602,9.1503,9.1503,11403.1428
2005-06-02 12:10:00,18.64,18.64,18.62,18.62,40606.313447364766,9.1503,9.1503,9.1405,9.1405,40606.3134
2005-06-02 12:15:00,18.62,18.64,18.62,18.63,135447.08663607287,9.1405,9.1503,9.1405,9.1454,135447.0866
2005-06-02 12:20:00,18.63,18.64,18.63,18.64,11959.393686552636,9.1454,9.1503,9.1454,9.1503,11959.3937
2005-06-02 12:25:00,18.64,18.65,18.64,18.65,57571.96495619525,9.1503,9.1552,9.1503,9.1552,57571.965
2005-06-02 12:30:00,18.65,18.65,18.64,18.65,36712.557363370885,9.1552,9.1552,9.1503,9.1552,36712.5574
2005-06-02 12:35:00,18.65,18.65,18.64,18.64,4171.881518564873,9.1552,9.1552,9.1503,9.1503,4171.8815
2005-06-02 12:40:00,18.64,18.65,18.64,18.64,33653.17758308998,9.1503,9.1552,9.1503,9.1503,33653.1776
2005-06-02 12:45:00,18.65,18.66,18.64,18.65,36434.431928799895,9.1552,9.1602,9.1503,9.1552,36434.4319
2005-06-02 12:50:00,18.65,18.69,18.64,18.69,63968.849951328055,9.1552,9.1749,9.1503,9.1749,63968.85
2005-06-02 12:55:00,18.69,18.7,18.69,18.69,90390.76623557226,9.1749,9.1798,9.1749,9.1749,90390.7662
2005-06-02 13:00:00,18.69,18.7,18.67,18.67,277012.9328327076,9.1749,9.1798,9.1651,9.1651,277012.9328
2005-06-02 13:05:00,18.67,18.71,18.67,18.7,167709.6370463079,9.1651,9.1847,9.1651,9.1798,167709.637
2005-06-02 13:10:00,18.7,18.7,18.69,18.69,11125.017382839662,9.1798,9.1798,9.1749,9.1749,11125.0174
2005-06-02 13:15:00,18.69,18.7,18.69,18.69,17521.902377972467,9.1749,9.1798,9.1749,9.1749,17521.9024
2005-06-02 13:20:00,18.69,18.69,18.68,18.68,8621.888471700739,9.1749,9.1749,9.17,9.17,8621.8885
2005-06-02 13:25:00,18.69,18.69,18.67,18.68,11403.142817410651,9.1749,9.1749,9.1651,9.17,11403.1428
2005-06-02 13:30:00,18.68,18.68,18.65,18.65,59518.84299819219,9.17,9.17,9.1552,9.1552,59518.843
2005-06-02 13:35:00,18.66,18.68,18.66,18.68,19190.65498539841,9.1602,9.17,9.1602,9.17,19190.655
2005-06-02 13:40:00,18.68,18.68,18.66,18.66,46446.94757335559,9.17,9.17,9.1602,9.1602,46446.9476
2005-06-02 13:45:00,18.66,18.67,18.66,18.67,10568.76651369768,9.1602,9.1651,9.1602,9.1651,10568.7665
2005-06-02 13:50:00,18.67,18.68,18.67,18.68,23362.53650396329,9.1651,9.17,9.1651,9.17,23362.5365
2005-06-02 13:55:00,18.68,18.7,18.68,18.7,39771.93714365179,9.17,9.1798,9.17,9.1798,39771.9371
2005-06-02 14:00:00,18.7,18.74,18.7,18.72,253094.1454596023,9.1798,9.1994,9.1798,9.1896,253094.1455
2005-06-02 14:05:00,18.72,18.72,18.71,18.71,12237.519121123629,9.1896,9.1896,9.1847,9.1847,12237.5191
2005-06-02 14:10:00,18.71,18.72,18.71,18.71,7509.386733416772,9.1847,9.1896,9.1847,9.1847,7509.3867
2005-06-02 14:15:00,18.71,18.72,18.71,18.72,33096.92671394799,9.1847,9.1896,9.1847,9.1896,33096.9267
2005-06-02 14:20:00,18.72,18.73,18.72,18.73,29759.421499096094,9.1896,9.1945,9.1896,9.1945,29759.4215
2005-06-02 14:25:00,18.73,18.78,18.73,18.78,32540.67584480601,9.1945,9.2191,9.1945,9.2191,32540.6758
2005-06-02 14:30:00,18.78,18.79,18.77,18.78,66193.85342789599,9.2191,9.224,9.2142,9.2191,66193.8534
2005-06-02 14:35:00,18.78,18.78,18.77,18.77,21693.78389653734,9.2191,9.2191,9.2142,9.2142,21693.7839
2005-06-02 14:40:00,18.77,18.77,18.76,18.77,20859.40759282437,9.2142,9.2142,9.2092,9.2142,20859.4076
2005-06-02 14:45:00,18.77,18.77,18.76,18.77,26143.790849673205,9.2142,9.2142,9.2092,9.2142,26143.7908
2005-06-02 14:50:00,18.76,18.8,18.76,18.79,52565.7071339174,9.2092,9.2289,9.2092,9.224,52565.7071
2005-06-02 14:55:00,18.79,18.79,18.79,18.79,15296.898901404536,9.224,9.224,9.224,9.224,15296.8989
2005-06-02 15:00:00,18.79,18.82,18.78,18.82,262550.410235016,9.224,9.2387,9.2191,9.2387,262550.4102
2005-06-02 15:05:00,18.82,18.82,18.81,18.81,70087.60951188987,9.2387,9.2387,9.2338,9.2338,70087.6095
2005-06-02 15:10:00,18.81,18.81,18.79,18.8,28090.668891670142,9.2338,9.2338,9.224,9.2289,28090.6689
2005-06-02 15:15:00,18.8,18.8,18.8,18.8,8343.763037129745,9.2289,9.2289,9.2289,9.2289,8343.763
2005-06-02 15:20:00,18.8,18.83,18.8,18.83,85662.63384786539,9.2289,9.2436,9.2289,9.2436,85662.6338
2005-06-02 15:25:00,18.83,18.86,18.83,18.85,129050.20164094008,9.2436,9.2583,9.2436,9.2534,129050.2016
2005-06-02 15:30:00,18.85,18.88,18.85,18.86,281462.9397858434,9.2534,9.2681,9.2534,9.2583,281462.9398
2005-06-02 15:35:00,18.87,18.88,18.85,18.87,91781.3934084272,9.2632,9.2681,9.2534,9.2632,91781.3934
2005-06-02 15:40:00,18.87,18.89,18.87,18.89,65359.47712418301,9.2632,9.2731,9.2632,9.2731,65359.4771
2005-06-02 15:45:00,18.89,18.9,18.88,18.89,49228.20191906551,9.2731,9.278,9.2681,9.2731,49228.2019
2005-06-02 15:50:00,18.89,18.92,18.89,18.92,100959.53274926991,9.2731,9.2878,9.2731,9.2878,100959.5327
2005-06-02 15:55:00,18.92,18.92,18.9,18.9,85384.5084132944,9.2878,9.2878,9.278,9.278,85384.5084
2005-06-03 09:30:00,18.83,19.03,18.81,19.03,134612.71033235991,9.2436,9.3418,9.2338,9.3418,134612.7103
2005-06-03 09:35:00,19.03,19.06,18.94,19.0,138228.3409817828,9.3418,9.3565,9.2976,9.3271,138228.341
2005-06-03 09:40:00,19.01,19.01,18.92,18.92,34487.553886802954,9.332,9.332,9.2878,9.2878,34487.5539
2005-06-03 09:45:00,18.93,18.95,18.9,18.9,39771.93714365179,9.2927,9.3025,9.278,9.278,39771.9371
2005-06-03 09:50:00,18.9,18.93,18.87,18.92,39771.93714365179,9.278,9.2927,9.2632,9.2878,39771.9371
2005-06-03 09:55:00,18.91,18.91,18.88,18.88,3059.3797802809067,9.2829,9.2829,9.2681,9.2681,3059.3798
2005-06-03 10:00:00,18.88,18.88,18.83,18.84,100125.15644555696,9.2681,9.2681,9.2436,9.2485,100125.1564
2005-06-03 10:05:00,18.83,18.85,18.83,18.83,57571.96495619525,9.2436,9.2534,9.2436,9.2436,57571.965
2005-06-03 10:10:00,18.84,18.88,18.84,18.85,33375.05214851898,9.2485,9.2681,9.2485,9.2534,33375.0521
2005-06-03 10:15:00,18.85,18.88,18.84,18.87,34209.42845223196,9.2534,9.2681,9.2485,9.2632,34209.4285
2005-06-03 10:20:00,18.86,18.86,18.81,18.82,28925.04519538312,9.2583,9.2583,9.2338,9.2387,28925.0452
2005-06-03 10:25:00,18.82,18.84,18.82,18.83,13906.271728549576,9.2387,9.2485,9.2387,9.2436,13906.2717
2005-06-03 10:30:00,18.83,18.83,18.82,18.82,60075.09386733417,9.2436,9.2436,9.2387,9.2387,60075.0939
2005-06-03 10:35:00,18.83,18.83,18.8,18.8,36156.3064942289,9.2436,9.2436,9.2289,9.2289,36156.3065
2005-06-03 10:40:00,18.79,18.81,18.78,18.8,54790.71061048533,9.224,9.2338,9.2191,9.2289,54790.7106
2005-06-03 10:45:00,18.8,18.8,18.79,18.79,16409.4006396885,9.2289,9.2289,9.224,9.224,16409.4006
2005-06-03 10:50:00,18.79,18.82,18.79,18.81,61743.846474760125,9.224,9.2387,9.224,9.2338,61743.8465
2005-06-03 10:55:00,18.81,18.82,18.81,18.82,26978.16715338618,9.2338,9.2387,9.2338,9.2387,26978.1672
2005-06-03 11:00:00,18.81,18.82,18.8,18.81,90947.01710471424,9.2338,9.2387,9.2289,9.2338,90947.0171
2005-06-03 11:05:00,18.82,18.83,18.81,18.83,23640.66193853428,9.2387,9.2436,9.2338,9.2436,23640.6619
2005-06-03 11:10:00,18.83,18.83,18.81,18.81,10568.76651369768,9.2436,9.2436,9.2338,9.2338,10568.7665
2005-06-03 11:15:00,18.8,18.81,18.78,18.79,28090.668891670142,9.2289,9.2338,9.2191,9.224,28090.6689
2005-06-03 11:20:00,18.79,18.79,18.78,18.78,27256.29258795717,9.224,9.224,9.2191,9.2191,27256.2926
2005-06-03 11:25:00,18.79,18.79,18.78,18.79,22806.285634821303,9.224,9.224,9.2191,9.224,22806.2856
2005-06-03 11:30:00,18.79,18.79,18.75,18.75,48950.07648449451,9.224,9.224,9.2043,9.2043,48950.0765
2005-06-03 11:35:00,18.75,18.75,18.71,18.71,82325.12863301349,9.2043,9.2043,9.1847,9.1847,82325.1286
2005-06-03 11:40:00,18.71,18.73,18.71,18.72,92615.7697121402,9.1847,9.1945,9.1847,9.1896,92615.7697
2005-06-03 11:45:00,18.72,18.72,18.7,18.72,59796.968432763184,9.1896,9.1896,9.1798,9.1896,59796.9684
2005-06-03 11:50:00,18.72,18.72,18.67,18.68,32540.67584480601,9.1896,9.1896,9.1651,9.17,32540.6758
2005-06-03 11:55:00,18.68,18.7,18.66,18.7,28090.668891670142,9.17,9.1798,9.1602,9.1798,28090.6689
2005-06-03 12:00:00,18.7,18.71,18.69,18.71,39215.68627450981,9.1798,9.1847,9.1749,9.1847,39215.6863
2005-06-03 12:05:00,18.71,18.71,18.69,18.71,21693.78389653734,9.1847,9.1847,9.1749,9.1847,21693.7839
2005-06-03 12:10:00,18.7,18.7,18.69,18.69,25309.41454596023,9.1798,9.1798,9.1749,9.1749,25309.4145
2005-06-03 12:15:00,18.69,18.69,18.65,18.65,27812.54345709916,9.1749,9.1749,9.1552,9.1552,27812.5435
2005-06-03 12:20:00,18.66,18.66,18.65,18.66,34209.42845223196,9.1602,9.1602,9.1552,9.1602,34209.4285
2005-06-03 12:25:00,18.66,18.67,18.66,18.66,13071.895424836604,9.1602,9.1651,9.1602,9.1602,13071.8954
2005-06-03 12:30:00,18.66,18.67,18.65,18.66,25587.539980531223,9.1602,9.1651,9.1552,9.1602,25587.54
2005-06-03 12:35:00,18.66,18.68,18.65,18.68,31706.299541093034,9.1602,9.17,9.1552,9.17,31706.2995
2005-06-03 12:40:00,18.68,18.68,18.67,18.67,14462.52259769156,9.17,9.17,9.1651,9.1651,14462.5226
2005-06-03 12:45:00,18.67,18.7,18.64,18.69,97343.90209984704,9.1651,9.1798,9.1503,9.1749,97343.9021
2005-06-03 12:50:00,18.69,18.69,18.67,18.67,13628.146293978583,9.1749,9.1749,9.1651,9.1651,13628.1463
2005-06-03 12:55:00,18.68,18.68,18.66,18.68,40328.18801279378,9.17,9.17,9.1602,9.17,40328.188
2005-06-03 13:00:00,18.68,18.68,18.66,18.67,14740.648032262552,9.17,9.17,9.1602,9.1651,14740.648
2005-06-03 13:05:00,18.67,18.68,18.67,18.68,13906.271728549576,9.1651,9.17,9.1651,9.17,13906.2717
2005-06-03 13:10:00,18.69,18.69,18.68,18.68,9734.390209984704,9.1749,9.1749,9.17,9.17,9734.3902
2005-06-03 13:15:00,18.68,18.7,18.67,18.68,20025.03128911139,9.17,9.1798,9.1651,9.17,20025.0313
2005-06-03 13:20:00,18.69,18.69,18.68,18.69,6396.884995132806,9.1749,9.1749,9.17,9.1749,6396.885
2005-06-03 13:25:00,18.68,18.68,18.66,18.68,8900.01390627173,9.17,9.17,9.1602,9.17,8900.0139
2005-06-03 13:30:00,18.68,18.7,18.68,18.69,8621.888471700739,9.17,9.1798,9.17,9.1749,8621.8885
2005-06-03 13:35:00,18.7,18.7,18.68,18.68,20859.40759282437,9.1798,9.1798,9.17,9.17,20859.4076
2005-06-03 13:40:00,18.69,18.7,18.69,18.7,12793.769990265611,9.1749,9.1798,9.1749,9.1798,12793.77
2005-06-03 13:45:00,18.7,18.72,18.7,18.7,13071.895424836604,9.1798,9.1896,9.1798,9.1798,13071.8954
2005-06-03 13:50:00,18.7,18.7,18.7,18.7,8900.01390627173,9.1798,9.1798,9.1798,9.1798,8900.0139
2005-06-03 13:55:00,18.7,18.71,18.69,18.7,11959.393686552636,9.1798,9.1847,9.1749,9.1798,11959.3937
2005-06-03 14:00:00,18.71,18.71,18.69,18.71,33931.30301766097,9.1847,9.1847,9.1749,9.1847,33931.303
2005-06-03 14:05:00,18.71,18.72,18.69,18.72,29481.296064525104,9.1847,9.1896,9.1749,9.1896,29481.2961
2005-06-03 14:10:00,18.72,18.74,18.72,18.73,45334.44583507162,9.1896,9.1994,9.1896,9.1945,45334.4458
2005-06-03 14:15:00,18.73,18.77,18.73,18.76,40328.18801279378,9.1945,9.2142,9.1945,9.2092,40328.188
2005-06-03 14:20:00,18.76,18.76,18.75,18.76,13071.895424836604,9.2092,9.2092,9.2043,9.2092,13071.8954
2005-06-03 14:25:00,18.75,18.76,18.74,18.74,17800.02781254346,9.2043,9.2092,9.1994,9.1994,17800.0278
2005-06-03 14:30:00,18.74,18.74,18.72,18.74,13350.020859407594,9.1994,9.1994,9.1896,9.1994,13350.0209
2005-06-03 14:35:00,18.74,18.74,18.71,18.73,27534.418022528163,9.1994,9.1994,9.1847,9.1945,27534.418
2005-06-03 14:40:00,18.73,18.74,18.73,18.73,11125.017382839662,9.1945,9.1994,9.1945,9.1945,11125.0174
2005-06-03 14:45:00,18.73,18.73,18.72,18.72,9178.13934084272,9.1945,9.1945,9.1896,9.1896,9178.1393
2005-06-03 14:50:00,18.72,18.72,18.7,18.7,29759.421499096094,9.1896,9.1896,9.1798,9.1798,29759.4215
2005-06-03 14:55:00,18.7,18.72,18.7,18.72,20581.28215825337,9.1798,9.1896,9.1798,9.1896,20581.2822
2005-06-03 15:00:00,18.72,18.72,18.7,18.72,20303.156723682383,9.1896,9.1896,9.1798,9.1896,20303.1567
2005-06-03 15:05:00,18.72,18.75,18.72,18.75,11681.268251981644,9.1896,9.2043,9.1896,9.2043,11681.2683
2005-06-03 15:10:00,18.75,18.75,18.74,18.74,23084.4110693923,9.2043,9.2043,9.1994,9.1994,23084.4111
2005-06-03 15:15:00,18.74,18.76,18.73,18.76,50618.82909192046,9.1994,9.2092,9.1945,9.2092,50618.8291
2005-06-03 15:20:00,18.76,18.76,18.74,18.74,77596.99624530664,9.2092,9.2092,9.1994,9.1994,77596.9962
2005-06-03 15:25:00,18.74,18.74,18.71,18.71,54790.71061048533,9.1994,9.1994,9.1847,9.1847,54790.7106
2005-06-03 15:30:00,18.71,18.72,18.7,18.71,103184.53622583786,9.1847,9.1896,9.1798,9.1847,103184.5362
2005-06-03 15:35:00,18.71,18.72,18.69,18.69,97900.15296898902,9.1847,9.1896,9.1749,9.1749,97900.153
2005-06-03 15:40:00,18.69,18.7,18.68,18.69,131831.45598665,9.1749,9.1798,9.17,9.1749,131831.456
2005-06-03 15:45:00,18.69,18.69,18.67,18.67,92337.6442775692,9.1749,9.1749,9.1651,9.1651,92337.6443
2005-06-03 15:50:00,18.67,18.7,18.67,18.7,117925.18425810042,9.1651,9.1798,9.1651,9.1798,117925.1843
2005-06-03 15:55:00,18.7,18.72,18.69,18.71,191072.1735502712,9.1798,9.1896,9.1749,9.1847,191072.1736
2005-06-06 09:30:00,18.75,18.75,18.71,18.71,65081.35168961202,9.2043,9.2043,9.1847,9.1847,65081.3517
2005-06-06 09:35:00,18.7,18.77,18.7,18.73,33096.92671394799,9.1798,9.2142,9.1798,9.1945,33096.9267
2005-06-06 09:40:00,18.73,18.77,18.71,18.73,52843.83256848839,9.1945,9.2142,9.1847,9.1945,52843.8326
2005-06-06 09:45:00,18.74,18.77,18.74,18.75,35321.93019051592,9.1994,9.2142,9.1994,9.2043,35321.9302
2005-06-06 09:50:00,18.75,18.78,18.75,18.76,30315.67236823808,9.2043,9.2191,9.2043,9.2092,30315.6724
2005-06-06 09:55:00,18.76,18.77,18.75,18.76,23918.78737310527,9.2092,9.2142,9.2043,9.2092,23918.7874
2005-06-06 10:00:00,18.76,18.76,18.74,18.75,21137.53302739536,9.2092,9.2092,9.1994,9.2043,21137.533
2005-06-06 10:05:00,18.75,18.77,18.73,18.73,47837.57474621054,9.2043,9.2142,9.1945,9.1945,47837.5747
2005-06-06 10:10:00,18.73,18.74,18.73,18.74,52565.7071339174,9.1945,9.1994,9.1945,9.1994,52565.7071
2005-06-06 10:15:00,18.74,18.74,18.71,18.73,23362.53650396329,9.1994,9.1994,9.1847,9.1945,23362.5365
2005-06-06 10:20:00,18.73,18.73,18.69,18.7,39215.68627450981,9.1945,9.1945,9.1749,9.1798,39215.6863
2005-06-06 10:25:00,18.69,18.7,18.67,18.7,31428.174106522045,9.1749,9.1798,9.1651,9.1798,31428.1741
2005-06-06 10:30:00,18.69,18.69,18.68,18.68,8065.637602558754,9.1749,9.1749,9.17,9.17,8065.6376
2005-06-06 10:35:00,18.68,18.68,18.66,18.66,28368.79432624113,9.17,9.17,9.1602,9.1602,28368.7943
2005-06-06 10:40:00,18.66,18.66,18.63,18.64,47559.44931163955,9.1602,9.1602,9.1454,9.1503,47559.4493
2005-06-06 10:45:00,18.64,18.66,18.64,18.65,27256.29258795717,9.1503,9.1602,9.1503,9.1552,27256.2926
2005-06-06 10:50:00,18.65,18.65,18.64,18.65,8900.01390627173,9.1552,9.1552,9.1503,9.1552,8900.0139
2005-06-06 10:55:00,18.65,18.65,18.64,18.65,9456.264775413712,9.1552,9.1552,9.1503,9.1552,9456.2648
2005-06-06 11:00:00,18.65,18.65,18.65,18.65,11125.017382839662,9.1552,9.1552,9.1552,9.1552,11125.0174
2005-06-06 11:05:00,18.65,18.65,18.65,18.65,8065.637602558754,9.1552,9.1552,9.1552,9.1552,8065.6376
2005-06-06 11:10:00,18.65,18.65,18.64,18.64,10290.641079126686,9.1552,9.1552,9.1503,9.1503,10290.6411
2005-06-06 11:15:00,18.64,18.65,18.64,18.65,21137.53302739536,9.1503,9.1552,9.1503,9.1552,21137.533
2005-06-06 11:20:00,18.65,18.65,18.64,18.64,21137.53302739536,9.1552,9.1552,9.1503,9.1503,21137.533
2005-06-06 11:25:00,18.64,18.66,18.64,18.66,52009.45626477542,9.1503,9.1602,9.1503,9.1602,52009.4563
2005-06-06 11:30:00,18.68,18.69,18.66,18.66,36712.557363370885,9.17,9.1749,9.1602,9.1602,36712.5574
2005-06-06 11:35:00,18.66,18.66,18.65,18.66,16131.275205117508,9.1602,9.1602,9.1552,9.1602,16131.2752
2005-06-06 11:40:00,18.67,18.68,18.66,18.68,20025.03128911139,9.1651,9.17,9.1602,9.17,20025.0313
2005-06-06 11:45:00,18.68,18.69,18.68,18.69,8621.888471700739,9.17,9.1749,9.17,9.1749,8621.8885
2005-06-06 11:50:00,18.69,18.69,18.69,18.69,9178.13934084272,9.1749,9.1749,9.1749,9.1749,9178.1393
2005-06-06 11:55:00,18.68,18.68,18.67,18.67,8343.763037129745,9.17,9.17,9.1651,9.1651,8343.763
2005-06-06 12:00:00,18.67,18.69,18.67,18.68,33931.30301766097,9.1651,9.1749,9.1651,9.17,33931.303
2005-06-06 12:05:00,18.68,18.68,18.66,18.68,19468.780419969407,9.17,9.17,9.1602,9.17,19468.7804
2005-06-06 12:10:00,18.67,18.67,18.67,18.67,10846.89194826867,9.1651,9.1651,9.1651,9.1651,10846.8919
2005-06-06 12:15:00,18.67,18.7,18.67,18.7,10846.89194826867,9.1651,9.1798,9.1651,9.1798,10846.8919
2005-06-06 12:20:00,18.7,18.7,18.68,18.68,20303.156723682383,9.1798,9.1798,9.17,9.17,20303.1567
2005-06-06 12:25:00,18.68,18.68,18.68,18.68,18634.40411625643,9.17,9.17,9.17,9.17,18634.4041
2005-06-06 12:30:00,18.68,18.68,18.68,18.68,15575.024335975526,9.17,9.17,9.17,9.17,15575.0243
2005-06-06 12:35:00,18.68,18.68,18.68,18.68,11403.142817410651,9.17,9.17,9.17,9.17,11403.1428
2005-06-06 12:40:00,18.68,18.69,18.68,18.69,15018.773466833543,9.17,9.1749,9.17,9.1749,15018.7735
2005-06-06 12:45:00,18.69,18.69,18.68,18.68,8065.637602558754,9.1749,9.1749,9.17,9.17,8065.6376
2005-06-06 12:50:00,18.68,18.69,18.68,18.69,9456.264775413712,9.17,9.1749,9.17,9.1749,9456.2648
2005-06-06 12:55:00,18.69,18.69,18.69,18.69,8621.888471700739,9.1749,9.1749,9.1749,9.1749,8621.8885
2005-06-06 13:00:00,18.69,18.69,18.69,18.69,9456.264775413712,9.1749,9.1749,9.1749,9.1749,9456.2648
2005-06-06 13:05:00,18.69,18.69,18.68,18.68,11403.142817410651,9.1749,9.1749,9.17,9.17,11403.1428
2005-06-06 13:10:00,18.68,18.68,18.68,18.68,5006.257822277848,9.17,9.17,9.17,9.17,5006.2578
2005-06-06 13:15:00,18.68,18.68,18.67,18.67,3615.63064942289,9.17,9.17,9.1651,9.1651,3615.6306
2005-06-06 13:20:00,18.67,18.68,18.67,18.68,25309.41454596023,9.1651,9.17,9.1651,9.17,25309.4145
2005-06-06 13:25:00,18.69,18.69,18.68,18.68,10290.641079126686,9.1749,9.1749,9.17,9.17,10290.6411
2005-06-06 13:30:00,18.68,18.68,18.67,18.68,10568.76651369768,9.17,9.17,9.1651,9.17,10568.7665
2005-06-06 13:35:00,18.67,18.68,18.67,18.68,5006.257822277848,9.1651,9.17,9.1651,9.17,5006.2578
2005-06-06 13:40:00,18.67,18.68,18.67,18.68,13071.895424836604,9.1651,9.17,9.1651,9.17,13071.8954
2005-06-06 13:45:00,18.68,18.69,18.68,18.69,24753.163676818247,9.17,9.1749,9.17,9.1749,24753.1637
2005-06-06 13:50:00,18.7,18.71,18.7,18.71,27534.418022528163,9.1798,9.1847,9.1798,9.1847,27534.418
2005-06-06 13:55:00,18.71,18.71,18.69,18.69,22250.034765679324,9.1847,9.1847,9.1749,9.1749,22250.0348
2005-06-06 14:00:00,18.69,18.71,18.69,18.71,33375.05214851898,9.1749,9.1847,9.1749,9.1847,33375.0521
2005-06-06 14:05:00,18.71,18.73,18.71,18.71,18634.40411625643,9.1847,9.1945,9.1847,9.1847,18634.4041
2005-06-06 14:10:00,18.71,18.72,18.71,18.72,18078.15324711445,9.1847,9.1896,9.1847,9.1896,18078.1532
2005-06-06 14:15:00,18.71,18.72,18.71,18.71,14740.648032262552,9.1847,9.1896,9.1847,9.1847,14740.648
2005-06-06 14:20:00,18.71,18.71,18.71,18.71,52565.7071339174,9.1847,9.1847,9.1847,9.1847,52565.7071
2005-06-06 14:25:00,18.71,18.71,18.7,18.71,103184.53622583786,9.1847,9.1847,9.1798,9.1847,103184.5362
2005-06-06 14:30:00,18.72,18.73,18.71,18.73,15853.149770546515,9.1896,9.1945,9.1847,9.1945,15853.1498
2005-06-06 14:35:00,18.73,18.74,18.73,18.74,30593.79780280907,9.1945,9.1994,9.1945,9.1994,30593.7978
2005-06-06 14:40:00,18.74,18.74,18.72,18.73,18356.27868168544,9.1994,9.1994,9.1896,9.1945,18356.2787
2005-06-06 14:45:00,18.72,18.73,18.72,18.72,11681.268251981644,9.1896,9.1945,9.1896,9.1896,11681.2683
2005-06-06 14:50:00,18.72,18.74,18.72,18.74,17243.776943401477,9.1896,9.1994,9.1896,9.1994,17243.7769
2005-06-06 14:55:00,18.74,18.74,18.72,18.73,15853.149770546515,9.1994,9.1994,9.1896,9.1945,15853.1498
2005-06-06 15:00:00,18.73,18.73,18.7,18.71,38103.18453622584,9.1945,9.1945,9.1798,9.1847,38103.1845
2005-06-06 15:05:00,18.71,18.71,18.7,18.71,34209.42845223196,9.1847,9.1847,9.1798,9.1847,34209.4285
2005-06-06 15:10:00,18.71,18.71,18.7,18.7,12237.519121123629,9.1847,9.1847,9.1798,9.1798,12237.5191
2005-06-06 15:15:00,18.71,18.71,18.7,18.7,41718.81518564873,9.1847,9.1847,9.1798,9.1798,41718.8152
2005-06-06 15:20:00,18.7,18.72,18.7,18.72,81212.62689472953,9.1798,9.1896,9.1798,9.1896,81212.6269
2005-06-06 15:25:00,18.72,18.73,18.72,18.73,43665.69322764567,9.1896,9.1945,9.1896,9.1945,43665.6932
2005-06-06 15:30:00,18.73,18.73,18.73,18.73,30871.923237380062,9.1945,9.1945,9.1945,9.1945,30871.9232
2005-06-06 15:35:00,18.73,18.73,18.73,18.73,44221.94409678766,9.1945,9.1945,9.1945,9.1945,44221.9441
2005-06-06 15:40:00,18.73,18.74,18.72,18.72,56459.46321791128,9.1945,9.1994,9.1896,9.1896,56459.4632
2005-06-06 15:45:00,18.73,18.73,18.72,18.73,22250.034765679324,9.1945,9.1945,9.1896,9.1945,22250.0348
2005-06-06 15:50:00,18.73,18.74,18.73,18.73,86218.88471700737,9.1945,9.1994,9.1945,9.1945,86218.8847
2005-06-06 15:55:00,18.73,18.73,18.7,18.7,177444.0272562926,9.1945,9.1945,9.1798,9.1798,177444.0273
2005-06-07 09:30:00,18.74,18.76,18.7,18.75,62300.0973439021,9.1994,9.2092,9.1798,9.2043,62300.0973
2005-06-07 09:35:00,18.73,18.75,18.73,18.74,18634.40411625643,9.1945,9.2043,9.1945,9.1994,18634.4041
2005-06-07 09:40:00,18.74,18.78,18.73,18.78,83159.50493672647,9.1994,9.2191,9.1945,9.2191,83159.5049
2005-06-07 09:45:00,18.78,18.78,18.75,18.75,49228.20191906551,9.2191,9.2191,9.2043,9.2043,49228.2019
2005-06-07 09:50:00,18.75,18.78,18.74,18.78,38659.43540536783,9.2043,9.2191,9.1994,9.2191,38659.4354
2005-06-07 09:55:00,18.78,18.78,18.75,18.77,59518.84299819219,9.2191,9.2191,9.2043,9.2142,59518.843
2005-06-07 10:00:00,18.76,18.8,18.76,18.79,98456.403838131,9.2092,9.2289,9.2092,9.224,98456.4038
2005-06-07 10:05:00,18.78,18.78,18.76,18.78,29481.296064525104,9.2191,9.2191,9.2092,9.2191,29481.2961
2005-06-07 10:10:00,18.78,18.82,18.77,18.77,138784.59185092477,9.2191,9.2387,9.2142,9.2142,138784.5919
2005-06-07 10:15:00,18.77,18.79,18.77,18.78,37546.93366708386,9.2142,9.224,9.2142,9.2191,37546.9337
2005-06-07 10:20:00,18.78,18.79,18.76,18.78,99290.78014184398,9.2191,9.224,9.2092,9.2191,99290.7801
2005-06-07 10:25:00,18.78,18.79,18.76,18.78,123765.81838409124,9.2191,9.224,9.2092,9.2191,123765.8184
2005-06-07 10:30:00,18.78,18.78,18.77,18.77,37268.80823251286,9.2191,9.2191,9.2142,9.2142,37268.8082
2005-06-07 10:35:00,18.77,18.79,18.77,18.79,53956.33430677236,9.2142,9.224,9.2142,9.224,53956.3343
2005-06-07 10:40:00,18.78,18.78,18.77,18.77,42831.316923932696,9.2191,9.2191,9.2142,9.2142,42831.3169
2005-06-07 10:45:00,18.78,18.78,18.77,18.78,19190.65498539841,9.2191,9.2191,9.2142,9.2191,19190.655
2005-06-07 10:50:00,18.78,18.78,18.77,18.78,42275.06605479072,9.2191,9.2191,9.2142,9.2191,42275.0661
2005-06-07 10:55:00,18.78,18.78,18.77,18.78,18912.529550827425,9.2191,9.2191,9.2142,9.2191,18912.5296
2005-06-07 11:00:00,18.78,18.79,18.78,18.79,28646.91976081213,9.2191,9.224,9.2191,9.224,28646.9198
2005-06-07 11:05:00,18.78,18.83,18.78,18.83,28925.04519538312,9.2191,9.2436,9.2191,9.2436,28925.0452
2005-06-07 11:10:00,18.83,18.87,18.83,18.86,37825.05910165485,9.2436,9.2632,9.2436,9.2583,37825.0591
2005-06-07 11:15:00,18.85,18.85,18.85,18.85,15018.773466833543,9.2534,9.2534,9.2534,9.2534,15018.7735
2005-06-07 11:20:00,18.84,18.85,18.84,18.84,26978.16715338618,9.2485,9.2534,9.2485,9.2485,26978.1672
2005-06-07 11:25:00,18.84,18.84,18.83,18.84,29203.17062995411,9.2485,9.2485,9.2436,9.2485,29203.1706
2005-06-07 11:30:00,18.84,18.84,18.82,18.83,145459.60228062858,9.2485,9.2485,9.2387,9.2436,145459.6023
2005-06-07 11:35:00,18.83,18.84,18.83,18.83,12793.769990265611,9.2436,9.2485,9.2436,9.2436,12793.77
2005-06-07 11:40:00,18.83,18.83,18.81,18.81,15018.773466833543,9.2436,9.2436,9.2338,9.2338,15018.7735
2005-06-07 11:45:00,18.81,18.84,18.81,18.84,35878.18105965791,9.2338,9.2485,9.2338,9.2485,35878.1811
2005-06-07 11:50:00,18.84,18.84,18.82,18.83,28925.04519538312,9.2485,9.2485,9.2387,9.2436,28925.0452
2005-06-07 11:55:00,18.83,18.84,18.82,18.84,14740.648032262552,9.2436,9.2485,9.2387,9.2485,14740.648
2005-06-07 12:00:00,18.83,18.83,18.83,18.83,12793.769990265611,9.2436,9.2436,9.2436,9.2436,12793.77
2005-06-07 12:05:00,18.83,18.83,18.83,18.83,3059.3797802809067,9.2436,9.2436,9.2436,9.2436,3059.3798
2005-06-07 12:10:00,18.83,18.83,18.82,18.82,75928.24363788069,9.2436,9.2436,9.2387,9.2387,75928.2436
2005-06-07 12:15:00,18.82,18.84,18.82,18.83,20859.40759282437,9.2387,9.2485,9.2387,9.2436,20859.4076
2005-06-07 12:20:00,18.83,18.86,18.83,18.85,19746.9058545404,9.2436,9.2583,9.2436,9.2534,19746.9059
2005-06-07 12:25:00,18.85,18.88,18.85,18.87,93450.14601585316,9.2534,9.2681,9.2534,9.2632,93450.146
2005-06-07 12:30:00,18.86,18.89,18.86,18.89,23362.53650396329,9.2583,9.2731,9.2583,9.2731,23362.5365
2005-06-07 12:35:00,18.89,18.89,18.87,18.87,17521.902377972467,9.2731,9.2731,9.2632,9.2632,17521.9024
2005-06-07 12:40:00,18.87,18.88,18.87,18.88,9456.264775413712,9.2632,9.2681,9.2632,9.2681,9456.2648
2005-06-07 12:45:00,18.87,18.88,18.86,18.88,16409.4006396885,9.2632,9.2681,9.2583,9.2681,16409.4006
2005-06-07 12:50:00,18.88,18.89,18.88,18.88,19468.780419969407,9.2681,9.2731,9.2681,9.2681,19468.7804
2005-06-07 12:55:00,18.88,18.88,18.87,18.88,37268.80823251286,9.2681,9.2681,9.2632,9.2681,37268.8082
2005-06-07 13:00:00,18.88,18.88,18.87,18.88,16131.275205117508,9.2681,9.2681,9.2632,9.2681,16131.2752
2005-06-07 13:05:00,18.88,18.88,18.88,18.88,18356.27868168544,9.2681,9.2681,9.2681,9.2681,18356.2787
2005-06-07 13:10:00,18.88,18.89,18.88,18.88,15018.773466833543,9.2681,9.2731,9.2681,9.2681,15018.7735
2005-06-07 13:15:00,18.88,18.89,18.88,18.89,14462.52259769156,9.2681,9.2731,9.2681,9.2731,14462.5226
2005-06-07 13:20:00,18.89,18.89,18.88,18.88,16965.651508830484,9.2731,9.2731,9.2681,9.2681,16965.6515
2005-06-07 13:25:00,18.88,18.88,18.87,18.87,24196.912807676264,9.2681,9.2681,9.2632,9.2632,24196.9128
2005-06-07 13:30:00,18.87,18.88,18.87,18.88,53956.33430677236,9.2632,9.2681,9.2632,9.2681,53956.3343
2005-06-07 13:35:00,18.88,18.91,18.88,18.9,66193.85342789599,9.2681,9.2829,9.2681,9.278,66193.8534
2005-06-07 13:40:00,18.9,18.9,18.89,18.9,21693.78389653734,9.278,9.278,9.2731,9.278,21693.7839
2005-06-07 13:45:00,18.9,18.91,18.9,18.9,17521.902377972467,9.278,9.2829,9.278,9.278,17521.9024
2005-06-07 13:50:00,18.91,18.91,18.88,18.89,42831.316923932696,9.2829,9.2829,9.2681,9.2731,42831.3169
2005-06-07 13:55:00,18.89,18.89,18.89,18.89,20859.40759282437,9.2731,9.2731,9.2731,9.2731,20859.4076
2005-06-07 14:00:00,18.89,18.89,18.87,18.87,20581.28215825337,9.2731,9.2731,9.2632,9.2632,20581.2822
2005-06-07 14:05:00,18.87,18.87,18.86,18.87,25865.66541510221,9.2632,9.2632,9.2583,9.2632,25865.6654
2005-06-07 14:10:00,18.86,18.86,18.83,18.83,84550.13210958143,9.2583,9.2583,9.2436,9.2436,84550.1321
2005-06-07 14:15:00,18.83,18.84,18.83,18.84,57293.83952162426,9.2436,9.2485,9.2436,9.2485,57293.8395
2005-06-07 14:20:00,18.84,18.85,18.83,18.83,34487.553886802954,9.2485,9.2534,9.2436,9.2436,34487.5539
2005-06-07 14:25:00,18.83,18.84,18.82,18.83,100125.15644555696,9.2436,9.2485,9.2387,9.2436,100125.1564
2005-06-07 14:30:00,18.83,18.84,18.82,18.83,25031.28911138924,9.2436,9.2485,9.2387,9.2436,25031.2891
2005-06-07 14:35:00,18.83,18.89,18.83,18.87,42831.316923932696,9.2436,9.2731,9.2436,9.2632,42831.3169
2005-06-07 14:40:00,18.87,18.87,18.84,18.85,31150.04867195105,9.2632,9.2632,9.2485,9.2534,31150.0487
2005-06-07 14:45:00,18.85,18.86,18.85,18.85,26421.916284244195,9.2534,9.2583,9.2534,9.2534,26421.9163
2005-06-07 14:50:00,18.85,18.87,18.85,18.86,31150.04867195105,9.2534,9.2632,9.2534,9.2583,31150.0487
2005-06-07 14:55:00,18.86,18.86,18.85,18.85,15575.024335975526,9.2583,9.2583,9.2534,9.2534,15575.0243
2005-06-07 15:00:00,18.86,18.87,18.83,18.84,43387.56779307468,9.2583,9.2632,9.2436,9.2485,43387.5678
2005-06-07 15:05:00,18.84,18.85,18.84,18.85,25865.66541510221,9.2485,9.2534,9.2485,9.2534,25865.6654
2005-06-07 15:10:00,18.85,18.85,18.84,18.85,46446.94757335559,9.2534,9.2534,9.2485,9.2534,46446.9476
2005-06-07 15:15:00,18.85,18.86,18.84,18.84,54234.45974134335,9.2534,9.2583,9.2485,9.2485,54234.4597
2005-06-07 15:20:00,18.84,18.84,18.84,18.84,32540.67584480601,9.2485,9.2485,9.2485,9.2485,32540.6758
2005-06-07 15:25:00,18.84,18.87,18.83,18.83,99290.78014184398,9.2485,9.2632,9.2436,9.2436,99290.7801
2005-06-07 15:30:00,18.83,18.83,18.82,18.83,125434.5709915172,9.2436,9.2436,9.2387,9.2436,125434.571
2005-06-07 15:35:00,18.82,18.83,18.81,18.81,34765.679321373944,9.2387,9.2436,9.2338,9.2338,34765.6793
2005-06-07 15:40:00,18.81,18.82,18.76,18.78,47837.57474621054,9.2338,9.2387,9.2092,9.2191,47837.5747
2005-06-07 15:45:00,18.78,18.78,18.75,18.76,41440.68975107774,9.2191,9.2191,9.2043,9.2092,41440.6898
2005-06-07 15:50:00,18.76,18.76,18.74,18.75,88165.76275900431,9.2092,9.2092,9.1994,9.2043,88165.7628
2005-06-07 15:55:00,18.74,18.77,18.74,18.77,85662.63384786539,9.1994,9.2142,9.1994,9.2142,85662.6338
2005-06-08 09:30:00,18.79,18.81,18.79,18.81,40328.18801279378,9.224,9.2338,9.224,9.2338,40328.188
2005-06-08 09:35:00,18.82,18.84,18.82,18.82,9734.390209984704,9.2387,9.2485,9.2387,9.2387,9734.3902
2005-06-08 09:40:00,18.82,18.84,18.82,18.83,10012.515644555697,9.2387,9.2485,9.2387,9.2436,10012.5156
2005-06-08 09:45:00,18.83,18.83,18.8,18.8,15853.149770546515,9.2436,9.2436,9.2289,9.2289,15853.1498
2005-06-08 09:50:00,18.8,18.82,18.78,18.82,12515.64455569462,9.2289,9.2387,9.2191,9.2387,12515.6446
2005-06-08 09:55:00,18.82,18.82,18.79,18.79,12515.64455569462,9.2387,9.2387,9.224,9.224,12515.6446
2005-06-08 10:00:00,18.79,18.79,18.75,18.77,29759.421499096094,9.224,9.224,9.2043,9.2142,29759.4215
2005-06-08 10:05:00,18.77,18.79,18.76,18.77,16131.275205117508,9.2142,9.224,9.2092,9.2142,16131.2752
2005-06-08 10:10:00,18.77,18.77,18.76,18.76,10846.89194826867,9.2142,9.2142,9.2092,9.2092,10846.8919
2005-06-08 10:15:00,18.76,18.76,18.74,18.74,15296.898901404536,9.2092,9.2092,9.1994,9.1994,15296.8989
2005-06-08 10:20:00,18.74,18.74,18.73,18.73,10290.641079126686,9.1994,9.1994,9.1945,9.1945,10290.6411
2005-06-08 10:25:00,18.73,18.74,18.73,18.74,10012.515644555697,9.1945,9.1994,9.1945,9.1994,10012.5156
2005-06-08 10:30:00,18.73,18.74,18.7,18.7,36712.557363370885,9.1945,9.1994,9.1798,9.1798,36712.5574
2005-06-08 10:35:00,18.7,18.7,18.68,18.68,25031.28911138924,9.1798,9.1798,9.17,9.17,25031.2891
2005-06-08 10:40:00,18.69,18.7,18.69,18.69,26421.916284244195,9.1749,9.1798,9.1749,9.1749,26421.9163
2005-06-08 10:45:00,18.69,18.73,18.69,18.71,27534.418022528163,9.1749,9.1945,9.1749,9.1847,27534.418
2005-06-08 10:50:00,18.71,18.71,18.7,18.71,31984.424975664027,9.1847,9.1847,9.1798,9.1847,31984.425
2005-06-08 10:55:00,18.71,18.72,18.7,18.72,31428.174106522045,9.1847,9.1896,9.1798,9.1896,31428.1741
2005-06-08 11:00:00,18.72,18.72,18.7,18.71,28925.04519538312,9.1896,9.1896,9.1798,9.1847,28925.0452
2005-06-08 11:05:00,18.7,18.72,18.7,18.71,24196.912807676264,9.1798,9.1896,9.1798,9.1847,24196.9128
2005-06-08 11:10:00,18.71,18.71,18.69,18.69,14740.648032262552,9.1847,9.1847,9.1749,9.1749,14740.648
2005-06-08 11:15:00,18.69,18.72,18.69,18.72,18634.40411625643,9.1749,9.1896,9.1749,9.1896,18634.4041
2005-06-08 11:20:00,18.71,18.72,18.71,18.71,21693.78389653734,9.1847,9.1896,9.1847,9.1847,21693.7839
2005-06-08 11:25:00,18.72,18.72,18.71,18.72,17243.776943401477,9.1896,9.1896,9.1847,9.1896,17243.7769
2005-06-08 11:30:00,18.72,18.72,18.71,18.71,17800.02781254346,9.1896,9.1896,9.1847,9.1847,17800.0278
2005-06-08 11:35:00,18.71,18.72,18.7,18.71,10290.641079126686,9.1847,9.1896,9.1798,9.1847,10290.6411
2005-06-08 11:40:00,18.7,18.71,18.7,18.7,10012.515644555697,9.1798,9.1847,9.1798,9.1798,10012.5156
2005-06-08 11:45:00,18.7,18.74,18.7,18.73,28090.668891670142,9.1798,9.1994,9.1798,9.1945,28090.6689
2005-06-08 11:50:00,18.73,18.76,18.73,18.74,20581.28215825337,9.1945,9.2092,9.1945,9.1994,20581.2822
2005-06-08 11:55:00,18.75,18.78,18.75,18.78,30037.546933667087,9.2043,9.2191,9.2043,9.2191,30037.5469
2005-06-08 12:00:00,18.76,18.77,18.75,18.77,15575.024335975526,9.2092,9.2142,9.2043,9.2142,15575.0243
2005-06-08 12:05:00,18.77,18.78,18.77,18.77,10568.76651369768,9.2142,9.2191,9.2142,9.2142,10568.7665
2005-06-08 12:10:00,18.78,18.82,18.78,18.81,36712.557363370885,9.2191,9.2387,9.2191,9.2338,36712.5574
2005-06-08 12:15:00,18.81,18.81,18.8,18.8,17521.902377972467,9.2338,9.2338,9.2289,9.2289,17521.9024
2005-06-08 12:20:00,18.8,18.83,18.8,18.83,17243.776943401477,9.2289,9.2436,9.2289,9.2436,17243.7769
2005-06-08 12:25:00,18.84,18.84,18.83,18.83,18078.15324711445,9.2485,9.2485,9.2436,9.2436,18078.1532
2005-06-08 12:30:00,18.83,18.83,18.82,18.82,5006.257822277848,9.2436,9.2436,9.2387,9.2387,5006.2578
2005-06-08 12:35:00,18.81,18.81,18.8,18.8,4171.881518564873,9.2338,9.2338,9.2289,9.2289,4171.8815
2005-06-08 12:40:00,18.8,18.82,18.8,18.81,12515.64455569462,9.2289,9.2387,9.2289,9.2338,12515.6446
2005-06-08 12:45:00,18.81,18.81,18.8,18.8,10846.89194826867,9.2338,9.2338,9.2289,9.2289,10846.8919
2005-06-08 12:50:00,18.8,18.81,18.8,18.8,3059.3797802809067,9.2289,9.2338,9.2289,9.2289,3059.3798
2005-06-08 12:55:00,18.8,18.8,18.79,18.8,6396.884995132806,9.2289,9.2289,9.224,9.2289,6396.885
2005-06-08 13:00:00,18.79,18.79,18.78,18.79,7509.386733416772,9.224,9.224,9.2191,9.224,7509.3867
2005-06-08 13:05:00,18.78,18.8,18.78,18.78,19746.9058545404,9.2191,9.2289,9.2191,9.2191,19746.9059
2005-06-08 13:10:00,18.78,18.81,18.78,18.81,29481.296064525104,9.2191,9.2338,9.2191,9.2338,29481.2961
2005-06-08 13:15:00,18.82,18.82,18.8,18.8,4171.881518564873,9.2387,9.2387,9.2289,9.2289,4171.8815
2005-06-08 13:20:00,18.79,18.79,18.79,18.79,1946.8780419969407,9.224,9.224,9.224,9.224,1946.878
2005-06-08 13:25:00,18.79,18.8,18.79,18.79,10568.76651369768,9.224,9.2289,9.224,9.224,10568.7665
2005-06-08 13:30:00,18.79,18.79,18.78,18.79,23918.78737310527,9.224,9.224,9.2191,9.224,23918.7874
2005-06-08 13:35:00,18.79,18.8,18.78,18.79,27256.29258795717,9.224,9.2289,9.2191,9.224,27256.2926
2005-06-08 13:40:00,18.79,18.79,18.79,18.79,834.3763037129746,9.224,9.224,9.224,9.224,834.3763
2005-06-08 13:45:00,18.79,18.79,18.79,18.79,21693.78389653734,9.224,9.224,9.224,9.224,21693.7839
2005-06-08 13:50:00,18.79,18.79,18.78,18.78,62300.0973439021,9.224,9.224,9.2191,9.2191,62300.0973
2005-06-08 13:55:00,18.78,18.8,18.78,18.79,48115.70018078154,9.2191,9.2289,9.2191,9.224,48115.7002
2005-06-08 14:00:00,18.78,18.78,18.75,18.75,24196.912807676264,9.2191,9.2191,9.2043,9.2043,24196.9128
2005-06-08 14:05:00,18.74,18.74,18.73,18.73,27812.54345709916,9.1994,9.1994,9.1945,9.1945,27812.5435
2005-06-08 14:10:00,18.72,18.75,18.7,18.7,161034.6266166041,9.1896,9.2043,9.1798,9.1798,161034.6266
2005-06-08 14:15:00,18.7,18.7,18.69,18.69,18912.529550827425,9.1798,9.1798,9.1749,9.1749,18912.5296
2005-06-08 14:20:00,18.69,18.72,18.69,18.71,21971.90933110833,9.1749,9.1896,9.1749,9.1847,21971.9093
2005-06-08 14:25:00,18.71,18.71,18.7,18.7,90668.89167014325,9.1847,9.1847,9.1798,9.1798,90668.8917
2005-06-08 14:30:00,18.7,18.7,18.68,18.69,36434.431928799895,9.1798,9.1798,9.17,9.1749,36434.4319
2005-06-08 14:35:00,18.68,18.69,18.68,18.69,22250.034765679324,9.17,9.1749,9.17,9.1749,22250.0348
2005-06-08 14:40:00,18.69,18.69,18.68,18.68,27256.29258795717,9.1749,9.1749,9.17,9.17,27256.2926
2005-06-08 14:45:00,18.68,18.68,18.68,18.68,7231.26129884578,9.17,9.17,9.17,9.17,7231.2613
2005-06-08 14:50:00,18.68,18.68,18.68,18.68,50896.95452649145,9.17,9.17,9.17,9.17,50896.9545
2005-06-08 14:55:00,18.68,18.68,18.65,18.66,14462.52259769156,9.17,9.17,9.1552,9.1602,14462.5226
2005-06-08 15:00:00,18.65,18.66,18.64,18.65,97065.77666527603,9.1552,9.1602,9.1503,9.1552,97065.7767
2005-06-08 15:05:00,18.64,18.65,18.64,18.64,53121.958003059386,9.1503,9.1552,9.1503,9.1503,53121.958
2005-06-08 15:10:00,18.64,18.64,18.61,18.62,99012.654707273,9.1503,9.1503,9.1356,9.1405,99012.6547
2005-06-08 15:15:00,18.62,18.63,18.62,18.62,38659.43540536783,9.1405,9.1454,9.1405,9.1405,38659.4354
2005-06-08 15:20:00,18.62,18.64,18.62,18.64,53121.958003059386,9.1405,9.1503,9.1405,9.1503,53121.958
2005-06-08 15:25:00,18.64,18.66,18.64,18.65,48115.70018078154,9.1503,9.1602,9.1503,9.1552,48115.7002
2005-06-08 15:30:00,18.66,18.66,18.65,18.65,55903.2123487693,9.1602,9.1602,9.1552,9.1552,55903.2123
2005-06-08 15:35:00,18.65,18.66,18.64,18.66,73146.98929217078,9.1552,9.1602,9.1503,9.1602,73146.9893
2005-06-08 15:40:00,18.66,18.67,18.66,18.67,4450.006953135865,9.1602,9.1651,9.1602,9.1651,4450.007
2005-06-08 15:45:00,18.66,18.67,18.65,18.66,40884.43888193576,9.1602,9.1651,9.1552,9.1602,40884.4389
2005-06-08 15:50:00,18.66,18.66,18.64,18.64,46446.94757335559,9.1602,9.1602,9.1503,9.1503,46446.9476
2005-06-08 15:55:00,18.64,18.65,18.64,18.65,52287.58169934641,9.1503,9.1552,9.1503,9.1552,52287.5817
2005-06-09 09:30:00,18.64,18.64,18.61,18.62,70643.86038103185,9.1503,9.1503,9.1356,9.1405,70643.8604
2005-06-09 09:35:00,18.62,18.62,18.48,18.55,76484.49450702267,9.1405,9.1405,9.0718,9.1062,76484.4945
2005-06-09 09:40:00,18.57,18.59,18.55,18.59,48950.07648449451,9.116,9.1258,9.1062,9.1258,48950.0765
2005-06-09 09:45:00,18.59,18.66,18.59,18.62,36990.682797941874,9.1258,9.1602,9.1258,9.1405,36990.6828
2005-06-09 09:50:00,18.63,18.69,18.6,18.6,33375.05214851898,9.1454,9.1749,9.1307,9.1307,33375.0521
2005-06-09 09:55:00,18.6,18.6,18.59,18.6,21415.658461966348,9.1307,9.1307,9.1258,9.1307,21415.6585
2005-06-09 10:00:00,18.6,18.62,18.57,18.62,39493.8117090808,9.1307,9.1405,9.116,9.1405,39493.8117
2005-06-09 10:05:00,18.62,18.67,18.62,18.65,30593.79780280907,9.1405,9.1651,9.1405,9.1552,30593.7978
2005-06-09 10:10:00,18.64,18.64,18.61,18.61,22806.285634821303,9.1503,9.1503,9.1356,9.1356,22806.2856
2005-06-09 10:15:00,18.62,18.65,18.59,18.6,33653.17758308998,9.1405,9.1552,9.1258,9.1307,33653.1776
2005-06-09 10:20:00,18.6,18.64,18.6,18.63,30871.923237380062,9.1307,9.1503,9.1307,9.1454,30871.9232
2005-06-09 10:25:00,18.64,18.65,18.62,18.62,11403.142817410651,9.1503,9.1552,9.1405,9.1405,11403.1428
2005-06-09 10:30:00,18.62,18.64,18.62,18.62,21971.90933110833,9.1405,9.1503,9.1405,9.1405,21971.9093
2005-06-09 10:35:00,18.62,18.64,18.59,18.6,24196.912807676264,9.1405,9.1503,9.1258,9.1307,24196.9128
2005-06-09 10:40:00,18.6,18.6,18.59,18.59,13906.271728549576,9.1307,9.1307,9.1258,9.1258,13906.2717
2005-06-09 10:45:00,18.59,18.61,18.57,18.61,27534.418022528163,9.1258,9.1356,9.116,9.1356,27534.418
2005-06-09 10:50:00,18.61,18.64,18.61,18.61,14462.52259769156,9.1356,9.1503,9.1356,9.1356,14462.5226
2005-06-09 10:55:00,18.61,18.64,18.61,18.62,24196.912807676264,9.1356,9.1503,9.1356,9.1405,24196.9128
2005-06-09 11:00:00,18.65,18.68,18.65,18.66,12793.769990265611,9.1552,9.17,9.1552,9.1602,12793.77
2005-06-09 11:05:00,18.65,18.68,18.64,18.68,12237.519121123629,9.1552,9.17,9.1503,9.17,12237.5191
2005-06-09 11:10:00,18.68,18.68,18.66,18.66,24753.163676818247,9.17,9.17,9.1602,9.1602,24753.1637
2005-06-09 11:15:00,18.66,18.66,18.64,18.65,12237.519121123629,9.1602,9.1602,9.1503,9.1552,12237.5191
2005-06-09 11:20:00,18.64,18.65,18.63,18.63,10290.641079126686,9.1503,9.1552,9.1454,9.1454,10290.6411
2005-06-09 11:25:00,18.63,18.64,18.61,18.61,23640.66193853428,9.1454,9.1503,9.1356,9.1356,23640.6619
2005-06-09 11:30:00,18.61,18.64,18.61,18.64,15296.898901404536,9.1356,9.1503,9.1356,9.1503,15296.8989
2005-06-09 11:35:00,18.64,18.71,18.64,18.71,53121.958003059386,9.1503,9.1847,9.1503,9.1847,53121.958
2005-06-09 11:40:00,18.71,18.77,18.71,18.74,50896.95452649145,9.1847,9.2142,9.1847,9.1994,50896.9545
2005-06-09 11:45:00,18.74,18.74,18.74,18.74,21971.90933110833,9.1994,9.1994,9.1994,9.1994,21971.9093
2005-06-09 11:50:00,18.74,18.76,18.74,18.75,18912.529550827425,9.1994,9.2092,9.1994,9.2043,18912.5296
2005-06-09 11:55:00,18.75,18.76,18.75,18.75,19190.65498539841,9.2043,9.2092,9.2043,9.2043,19190.655
2005-06-09 12:00:00,18.75,18.76,18.75,18.76,24475.03824224725,9.2043,9.2092,9.2043,9.2092,24475.0382
2005-06-09 12:05:00,18.76,18.76,18.74,18.76,12515.64455569462,9.2092,9.2092,9.1994,9.2092,12515.6446
2005-06-09 12:10:00,18.75,18.76,18.75,18.76,32262.550410235017,9.2043,9.2092,9.2043,9.2092,32262.5504
2005-06-09 12:15:00,18.76,18.77,18.76,18.76,31984.424975664027,9.2092,9.2142,9.2092,9.2092,31984.425
2005-06-09 12:20:00,18.76,18.8,18.76,18.79,33096.92671394799,9.2092,9.2289,9.2092,9.224,33096.9267
2005-06-09 12:25:00,18.8,18.82,18.8,18.82,25587.539980531223,9.2289,9.2387,9.2289,9.2387,25587.54
2005-06-09 12:30:00,18.82,18.83,18.82,18.82,16965.651508830484,9.2387,9.2436,9.2387,9.2387,16965.6515
2005-06-09 12:35:00,18.83,18.83,18.82,18.83,16687.52607425949,9.2436,9.2436,9.2387,9.2436,16687.5261
2005-06-09 12:40:00,18.83,18.83,18.81,18.81,9734.390209984704,9.2436,9.2436,9.2338,9.2338,9734.3902
2005-06-09 12:45:00,18.82,18.82,18.81,18.82,11681.268251981644,9.2387,9.2387,9.2338,9.2387,11681.2683
2005-06-09 12:50:00,18.82,18.83,18.81,18.83,8343.763037129745,9.2387,9.2436,9.2338,9.2436,8343.763
2005-06-09 12:55:00,18.83,18.84,18.83,18.84,6953.135864274788,9.2436,9.2485,9.2436,9.2485,6953.1359
2005-06-09 13:00:00,18.83,18.84,18.82,18.82,11403.142817410651,9.2436,9.2485,9.2387,9.2387,11403.1428
2005-06-09 13:05:00,18.82,18.82,18.8,18.82,23362.53650396329,9.2387,9.2387,9.2289,9.2387,23362.5365
2005-06-09 13:10:00,18.82,18.82,18.82,18.82,2503.128911138924,9.2387,9.2387,9.2387,9.2387,2503.1289
2005-06-09 13:15:00,18.81,18.81,18.78,18.78,15575.024335975526,9.2338,9.2338,9.2191,9.2191,15575.0243
2005-06-09 13:20:00,18.78,18.78,18.76,18.77,15296.898901404536,9.2191,9.2191,9.2092,9.2142,15296.8989
2005-06-09 13:25:00,18.77,18.79,18.77,18.79,4171.881518564873,9.2142,9.224,9.2142,9.224,4171.8815
2005-06-09 13:30:00,18.79,18.79,18.78,18.79,14462.52259769156,9.224,9.224,9.2191,9.224,14462.5226
2005-06-09 13:35:00,18.79,18.8,18.79,18.79,12237.519121123629,9.224,9.2289,9.224,9.224,12237.5191
2005-06-09 13:40:00,18.8,18.8,18.79,18.79,8900.01390627173,9.2289,9.2289,9.224,9.224,8900.0139
2005-06-09 13:45:00,18.79,18.79,18.78,18.79,3893.7560839938815,9.224,9.224,9.2191,9.224,3893.7561
2005-06-09 13:50:00,18.79,18.79,18.78,18.78,8065.637602558754,9.224,9.224,9.2191,9.2191,8065.6376
2005-06-09 13:55:00,18.78,18.81,18.78,18.8,16131.275205117508,9.2191,9.2338,9.2191,9.2289,16131.2752
2005-06-09 14:00:00,18.8,18.81,18.78,18.81,20581.28215825337,9.2289,9.2338,9.2191,9.2338,20581.2822
2005-06-09 14:05:00,18.81,18.81,18.8,18.81,15296.898901404536,9.2338,9.2338,9.2289,9.2338,15296.8989
2005-06-09 14:10:00,18.8,18.81,18.8,18.8,34209.42845223196,9.2289,9.2338,9.2289,9.2289,34209.4285
2005-06-09 14:15:00,18.8,18.8,18.8,18.8,13906.271728549576,9.2289,9.2289,9.2289,9.2289,13906.2717
2005-06-09 14:20:00,18.8,18.8,18.78,18.78,39215.68627450981,9.2289,9.2289,9.2191,9.2191,39215.6863
2005-06-09 14:25:00,18.8,18.8,18.77,18.78,41718.81518564873,9.2289,9.2289,9.2142,9.2191,41718.8152
2005-06-09 14:30:00,18.78,18.81,18.76,18.81,44221.94409678766,9.2191,9.2338,9.2092,9.2338,44221.9441
2005-06-09 14:35:00,18.81,18.81,18.8,18.8,12237.519121123629,9.2338,9.2338,9.2289,9.2289,12237.5191
2005-06-09 14:40:00,18.8,18.85,18.8,18.84,41440.68975107774,9.2289,9.2534,9.2289,9.2485,41440.6898
2005-06-09 14:45:00,18.84,18.86,18.83,18.83,20859.40759282437,9.2485,9.2583,9.2436,9.2436,20859.4076
2005-06-09 14:50:00,18.83,18.84,18.83,18.84,19746.9058545404,9.2436,9.2485,9.2436,9.2485,19746.9059
2005-06-09 14:55:00,18.84,18.84,18.83,18.83,14740.648032262552,9.2485,9.2485,9.2436,9.2436,14740.648
2005-06-09 15:00:00,18.83,18.84,18.8,18.84,41440.68975107774,9.2436,9.2485,9.2289,9.2485,41440.6898
2005-06-09 15:05:00,18.84,18.84,18.84,18.84,26978.16715338618,9.2485,9.2485,9.2485,9.2485,26978.1672
2005-06-09 15:10:00,18.84,18.86,18.84,18.86,33653.17758308998,9.2485,9.2583,9.2485,9.2583,33653.1776
2005-06-09 15:15:00,18.85,18.87,18.85,18.86,27256.29258795717,9.2534,9.2632,9.2534,9.2583,27256.2926
2005-06-09 15:20:00,18.86,18.86,18.84,18.84,19190.65498539841,9.2583,9.2583,9.2485,9.2485,19190.655
2005-06-09 15:25:00,18.84,18.84,18.82,18.82,25031.28911138924,9.2485,9.2485,9.2387,9.2387,25031.2891
2005-06-09 15:30:00,18.82,18.83,18.82,18.83,33096.92671394799,9.2387,9.2436,9.2387,9.2436,33096.9267
2005-06-09 15:35:00,18.83,18.84,18.83,18.84,20303.156723682383,9.2436,9.2485,9.2436,9.2485,20303.1567
2005-06-09 15:40:00,18.84,18.87,18.84,18.86,40328.18801279378,9.2485,9.2632,9.2485,9.2583,40328.188
2005-06-09 15:45:00,18.87,18.88,18.87,18.87,23362.53650396329,9.2632,9.2681,9.2632,9.2632,23362.5365
2005-06-09 15:50:00,18.87,18.87,18.86,18.87,30037.546933667087,9.2632,9.2632,9.2583,9.2632,30037.5469
2005-06-09 15:55:00,18.87,18.87,18.86,18.87,26143.790849673205,9.2632,9.2632,9.2583,9.2632,26143.7908
2005-06-10 09:30:00,18.87,18.9,18.87,18.87,56459.46321791128,9.2632,9.278,9.2632,9.2632,56459.4632
2005-06-10 09:35:00,18.86,18.88,18.85,18.88,15575.024335975526,9.2583,9.2681,9.2534,9.2681,15575.0243
2005-06-10 09:40:00,18.89,18.92,18.87,18.89,40050.06257822278,9.2731,9.2878,9.2632,9.2731,40050.0626
2005-06-10 09:45:00,18.88,18.96,18.88,18.9,100959.53274926991,9.2681,9.3074,9.2681,9.278,100959.5327
2005-06-10 09:50:00,18.91,18.92,18.89,18.91,75371.99276873871,9.2829,9.2878,9.2731,9.2829,75371.9928
2005-06-10 09:55:00,18.91,18.92,18.88,18.91,71200.11125017384,9.2829,9.2878,9.2681,9.2829,71200.1113
2005-06-10 10:00:00,18.9,18.91,18.89,18.89,20859.40759282437,9.278,9.2829,9.2731,9.2731,20859.4076
2005-06-10 10:05:00,18.89,18.9,18.88,18.88,22250.034765679324,9.2731,9.278,9.2681,9.2681,22250.0348
2005-06-10 10:10:00,18.88,18.91,18.88,18.89,37825.05910165485,9.2681,9.2829,9.2681,9.2731,37825.0591
2005-06-10 10:15:00,18.88,18.89,18.85,18.85,65915.727993325,9.2681,9.2731,9.2534,9.2534,65915.728
2005-06-10 10:20:00,18.85,18.87,18.82,18.82,42831.316923932696,9.2534,9.2632,9.2387,9.2387,42831.3169
2005-06-10 10:25:00,18.82,18.82,18.82,18.82,75093.86733416772,9.2387,9.2387,9.2387,9.2387,75093.8673
2005-06-10 10:30:00,18.82,18.82,18.79,18.79,60075.09386733417,9.2387,9.2387,9.224,9.224,60075.0939
2005-06-10 10:35:00,18.79,18.82,18.78,18.82,35043.80475594493,9.224,9.2387,9.2191,9.2387,35043.8048
2005-06-10 10:40:00,18.81,18.84,18.81,18.83,38659.43540536783,9.2338,9.2485,9.2338,9.2436,38659.4354
2005-06-10 10:45:00,18.83,18.83,18.81,18.83,11681.268251981644,9.2436,9.2436,9.2338,9.2436,11681.2683
2005-06-10 10:50:00,18.84,18.89,18.84,18.88,25865.66541510221,9.2485,9.2731,9.2485,9.2681,25865.6654
2005-06-10 10:55:00,18.88,18.89,18.88,18.89,27534.418022528163,9.2681,9.2731,9.2681,9.2731,27534.418
2005-06-10 11:00:00,18.89,18.92,18.89,18.91,30315.67236823808,9.2731,9.2878,9.2731,9.2829,30315.6724
2005-06-10 11:05:00,18.91,18.91,18.84,18.84,62300.0973439021,9.2829,9.2829,9.2485,9.2485,62300.0973
2005-06-10 11:10:00,18.85,18.92,18.85,18.91,46446.94757335559,9.2534,9.2878,9.2534,9.2829,46446.9476
2005-06-10 11:15:00,18.9,18.9,18.85,18.86,26421.916284244195,9.278,9.278,9.2534,9.2583,26421.9163
2005-06-10 11:20:00,18.87,18.88,18.83,18.88,27256.29258795717,9.2632,9.2681,9.2436,9.2681,27256.2926
2005-06-10 11:25:00,18.86,18.87,18.86,18.87,19468.780419969407,9.2583,9.2632,9.2583,9.2632,19468.7804
2005-06-10 11:30:00,18.87,18.88,18.87,18.88,25309.41454596023,9.2632,9.2681,9.2632,9.2681,25309.4145
2005-06-10 11:35:00,18.87,18.88,18.85,18.86,44778.19496592964,9.2632,9.2681,9.2534,9.2583,44778.195
2005-06-10 11:40:00,18.85,18.88,18.85,18.87,30871.923237380062,9.2534,9.2681,9.2534,9.2632,30871.9232
2005-06-10 11:45:00,18.87,18.87,18.86,18.86,12793.769990265611,9.2632,9.2632,9.2583,9.2583,12793.77
2005-06-10 11:50:00,18.86,18.89,18.85,18.89,27534.418022528163,9.2583,9.2731,9.2534,9.2731,27534.418
2005-06-10 11:55:00,18.89,18.89,18.84,18.84,15853.149770546515,9.2731,9.2731,9.2485,9.2485,15853.1498
2005-06-10 12:00:00,18.84,18.87,18.84,18.87,30037.546933667087,9.2485,9.2632,9.2485,9.2632,30037.5469
2005-06-10 12:05:00,18.87,18.88,18.87,18.87,26421.916284244195,9.2632,9.2681,9.2632,9.2632,26421.9163
2005-06-10 12:10:00,18.87,18.88,18.87,18.88,13071.895424836604,9.2632,9.2681,9.2632,9.2681,13071.8954
2005-06-10 12:15:00,18.88,18.88,18.85,18.87,30593.79780280907,9.2681,9.2681,9.2534,9.2632,30593.7978
2005-06-10 12:20:00,18.87,18.87,18.87,18.87,32818.801279377,9.2632,9.2632,9.2632,9.2632,32818.8013
2005-06-10 12:25:00,18.87,18.87,18.85,18.85,12237.519121123629,9.2632,9.2632,9.2534,9.2534,12237.5191
2005-06-10 12:30:00,18.85,18.9,18.85,18.89,15853.149770546515,9.2534,9.278,9.2534,9.2731,15853.1498
2005-06-10 12:35:00,18.9,18.9,18.89,18.89,9734.390209984704,9.278,9.278,9.2731,9.2731,9734.3902
2005-06-10 12:40:00,18.89,18.89,18.87,18.88,18356.27868168544,9.2731,9.2731,9.2632,9.2681,18356.2787
2005-06-10 12:45:00,18.88,18.9,18.88,18.89,15018.773466833543,9.2681,9.278,9.2681,9.2731,15018.7735
2005-06-10 12:50:00,18.9,18.94,18.9,18.94,39493.8117090808,9.278,9.2976,9.278,9.2976,39493.8117
2005-06-10 12:55:00,18.94,18.96,18.94,18.94,18912.529550827425,9.2976,9.3074,9.2976,9.2976,18912.5296
2005-06-10 13:00:00,18.94,18.96,18.93,18.96,31150.04867195105,9.2976,9.3074,9.2927,9.3074,31150.0487
2005-06-10 13:05:00,18.96,18.98,18.96,18.98,48671.95104992352,9.3074,9.3172,9.3074,9.3172,48671.951
2005-06-10 13:10:00,18.98,19.02,18.98,19.01,51453.20539563344,9.3172,9.3369,9.3172,9.332,51453.2054
2005-06-10 13:15:00,19.01,19.01,18.99,18.99,20025.03128911139,9.332,9.332,9.3221,9.3221,20025.0313
2005-06-10 13:20:00,18.98,18.99,18.98,18.99,18078.15324711445,9.3172,9.3221,9.3172,9.3221,18078.1532
2005-06-10 13:25:00,18.99,18.99,18.98,18.98,12515.64455569462,9.3221,9.3221,9.3172,9.3172,12515.6446
2005-06-10 13:30:00,18.98,18.99,18.98,18.99,19746.9058545404,9.3172,9.3221,9.3172,9.3221,19746.9059
2005-06-10 13:35:00,18.99,19.02,18.99,19.02,24196.912807676264,9.3221,9.3369,9.3221,9.3369,24196.9128
2005-06-10 13:40:00,19.02,19.04,19.02,19.03,20025.03128911139,9.3369,9.3467,9.3369,9.3418,20025.0313
2005-06-10 13:45:00,19.03,19.04,19.02,19.02,18356.27868168544,9.3418,9.3467,9.3369,9.3369,18356.2787
2005-06-10 13:50:00,19.02,19.02,19.01,19.02,22250.034765679324,9.3369,9.3369,9.332,9.3369,22250.0348
2005-06-10 13:55:00,19.01,19.01,19.0,19.0,5562.508691419831,9.332,9.332,9.3271,9.3271,5562.5087
2005-06-10 14:00:00,19.0,19.0,18.98,18.98,36712.557363370885,9.3271,9.3271,9.3172,9.3172,36712.5574
2005-06-10 14:05:00,18.98,18.98,18.95,18.95,62578.22277847309,9.3172,9.3172,9.3025,9.3025,62578.2228
2005-06-10 14:10:00,18.95,18.97,18.95,18.97,12237.519121123629,9.3025,9.3123,9.3025,9.3123,12237.5191
2005-06-10 14:15:00,18.97,18.97,18.96,18.96,11403.142817410651,9.3123,9.3123,9.3074,9.3074,11403.1428
2005-06-10 14:20:00,18.97,18.97,18.96,18.97,21137.53302739536,9.3123,9.3123,9.3074,9.3123,21137.533
2005-06-10 14:25:00,18.97,18.97,18.95,18.96,52287.58169934641,9.3123,9.3123,9.3025,9.3074,52287.5817
2005-06-10 14:30:00,18.96,18.98,18.96,18.97,34765.679321373944,9.3074,9.3172,9.3074,9.3123,34765.6793
2005-06-10 14:35:00,18.97,18.98,18.96,18.97,34209.42845223196,9.3123,9.3172,9.3074,9.3123,34209.4285
2005-06-10 14:40:00,18.97,18.98,18.97,18.97,26421.916284244195,9.3123,9.3172,9.3123,9.3123,26421.9163
2005-06-10 14:45:00,18.97,18.97,18.97,18.97,33096.92671394799,9.3123,9.3123,9.3123,9.3123,33096.9267
2005-06-10 14:50:00,18.97,19.0,18.96,19.0,67584.48060075095,9.3123,9.3271,9.3074,9.3271,67584.4806
2005-06-10 14:55:00,19.0,19.02,19.0,19.02,38103.18453622584,9.3271,9.3369,9.3271,9.3369,38103.1845
2005-06-10 15:00:00,19.02,19.06,19.02,19.04,69531.35864274789,9.3369,9.3565,9.3369,9.3467,69531.3586
2005-06-10 15:05:00,19.05,19.06,19.03,19.05,153247.11444861634,9.3516,9.3565,9.3418,9.3516,153247.1144
2005-06-10 15:10:00,19.05,19.08,19.05,19.06,46446.94757335559,9.3516,9.3663,9.3516,9.3565,46446.9476
2005-06-10 15:15:00,19.06,19.09,19.06,19.08,58128.21582533723,9.3565,9.3712,9.3565,9.3663,58128.2158
2005-06-10 15:20:00,19.08,19.1,19.08,19.1,82881.37950215548,9.3663,9.3761,9.3663,9.3761,82881.3795
2005-06-10 15:25:00,19.09,19.1,19.09,19.09,44500.06953135865,9.3712,9.3761,9.3712,9.3712,44500.0695
2005-06-10 15:30:00,19.09,19.11,19.09,19.1,60909.47017104715,9.3712,9.3811,9.3712,9.3761,60909.4702
2005-06-10 15:35:00,19.1,19.13,19.1,19.12,65915.727993325,9.3761,9.3909,9.3761,9.386,65915.728
2005-06-10 15:40:00,19.12,19.14,19.12,19.13,49784.45278820748,9.386,9.3958,9.386,9.3909,49784.4528
2005-06-10 15:45:00,19.13,19.13,19.12,19.12,100403.28188012796,9.3909,9.3909,9.386,9.386,100403.2819
2005-06-10 15:50:00,19.12,19.12,19.1,19.11,57293.83952162426,9.386,9.386,9.3761,9.3811,57293.8395
2005-06-10 15:55:00,19.11,19.11,19.08,19.09,56737.58865248227,9.3811,9.3811,9.3663,9.3712,56737.5887
2005-06-13 09:30:00,19.0,19.01,18.93,18.93,57293.83952162426,9.3271,9.332,9.2927,9.2927,57293.8395
2005-06-13 09:35:00,18.94,18.95,18.9,18.9,39215.68627450981,9.2976,9.3025,9.278,9.278,39215.6863
2005-06-13 09:40:00,18.91,18.91,18.83,18.91,49506.327353636494,9.2829,9.2829,9.2436,9.2829,49506.3274
2005-06-13 09:45:00,18.91,18.91,18.87,18.88,48671.95104992352,9.2829,9.2829,9.2632,9.2681,48671.951
2005-06-13 09:50:00,18.88,18.88,18.86,18.87,53678.208872201365,9.2681,9.2681,9.2583,9.2632,53678.2089
2005-06-13 09:55:00,18.87,18.92,18.87,18.88,33096.92671394799,9.2632,9.2878,9.2632,9.2681,33096.9267
2005-06-13 10:00:00,18.87,18.92,18.87,18.92,42553.19148936171,9.2632,9.2878,9.2632,9.2878,42553.1915
2005-06-13 10:05:00,18.9,18.9,18.84,18.85,55346.96147962732,9.278,9.278,9.2485,9.2534,55346.9615
2005-06-13 10:10:00,18.85,18.87,18.85,18.86,25309.41454596023,9.2534,9.2632,9.2534,9.2583,25309.4145
2005-06-13 10:15:00,18.86,18.91,18.86,18.89,28646.91976081213,9.2583,9.2829,9.2583,9.2731,28646.9198
2005-06-13 10:20:00,18.89,18.9,18.88,18.88,21415.658461966348,9.2731,9.278,9.2681,9.2681,21415.6585
2005-06-13 10:25:00,18.88,18.89,18.88,18.88,18078.15324711445,9.2681,9.2731,9.2681,9.2681,18078.1532
2005-06-13 10:30:00,18.88,18.95,18.88,18.95,60353.21930190516,9.2681,9.3025,9.2681,9.3025,60353.2193
2005-06-13 10:35:00,18.95,18.99,18.95,18.95,31984.424975664027,9.3025,9.3221,9.3025,9.3025,31984.425
2005-06-13 10:40:00,18.95,18.98,18.94,18.97,35600.05562508692,9.3025,9.3172,9.2976,9.3123,35600.0556
2005-06-13 10:45:00,18.97,19.02,18.97,19.02,14462.52259769156,9.3123,9.3369,9.3123,9.3369,14462.5226
2005-06-13 10:50:00,19.02,19.02,18.98,18.98,7787.512167987763,9.3369,9.3369,9.3172,9.3172,7787.5122
2005-06-13 10:55:00,18.98,19.0,18.98,18.98,5840.634125990822,9.3172,9.3271,9.3172,9.3172,5840.6341
2005-06-13 11:00:00,18.98,19.01,18.98,18.98,18912.529550827425,9.3172,9.332,9.3172,9.3172,18912.5296
2005-06-13 11:05:00,18.98,19.03,18.98,19.03,28090.668891670142,9.3172,9.3418,9.3172,9.3418,28090.6689
2005-06-13 11:10:00,19.04,19.05,18.98,19.0,38103.18453622584,9.3467,9.3516,9.3172,9.3271,38103.1845
2005-06-13 11:15:00,19.01,19.01,18.99,19.0,12793.769990265611,9.332,9.332,9.3221,9.3271,12793.77
2005-06-13 11:20:00,18.99,19.01,18.99,19.01,18078.15324711445,9.3221,9.332,9.3221,9.332,18078.1532
2005-06-13 11:25:00,19.0,19.01,19.0,19.0,8343.763037129745,9.3271,9.332,9.3271,9.3271,8343.763
2005-06-13 11:30:00,19.01,19.01,19.0,19.01,10012.515644555697,9.332,9.332,9.3271,9.332,10012.5156
2005-06-13 11:35:00,19.0,19.01,19.0,19.01,53678.208872201365,9.3271,9.332,9.3271,9.332,53678.2089
2005-06-13 11:40:00,19.0,19.0,18.98,18.98,24196.912807676264,9.3271,9.3271,9.3172,9.3172,24196.9128
2005-06-13 11:45:00,18.98,18.98,18.98,18.98,9178.13934084272,9.3172,9.3172,9.3172,9.3172,9178.1393
2005-06-13 11:50:00,18.98,18.98,18.97,18.98,5562.508691419831,9.3172,9.3172,9.3123,9.3172,5562.5087
2005-06-13 11:55:00,18.98,18.98,18.97,18.97,356834.93255458213,9.3172,9.3172,9.3123,9.3123,356834.9326
2005-06-13 12:00:00,18.97,18.98,18.96,18.96,15018.773466833543,9.3123,9.3172,9.3074,9.3074,15018.7735
2005-06-13 12:05:00,18.95,18.96,18.95,18.95,20859.40759282437,9.3025,9.3074,9.3025,9.3025,20859.4076
2005-06-13 12:10:00,18.95,18.95,18.92,18.92,41440.68975107774,9.3025,9.3025,9.2878,9.2878,41440.6898
2005-06-13 12:15:00,18.92,18.92,18.91,18.91,21693.78389653734,9.2878,9.2878,9.2829,9.2829,21693.7839
2005-06-13 12:20:00,18.91,18.94,18.91,18.93,22528.16020025032,9.2829,9.2976,9.2829,9.2927,22528.1602
2005-06-13 12:25:00,18.93,18.96,18.93,18.96,11403.142817410651,9.2927,9.3074,9.2927,9.3074,11403.1428
2005-06-13 12:30:00,18.96,18.97,18.93,18.93,10846.89194826867,9.3074,9.3123,9.2927,9.2927,10846.8919
2005-06-13 12:35:00,18.94,18.94,18.93,18.93,7787.512167987763,9.2976,9.2976,9.2927,9.2927,7787.5122
2005-06-13 12:40:00,18.93,18.93,18.91,18.92,11681.268251981644,9.2927,9.2927,9.2829,9.2878,11681.2683
2005-06-13 12:45:00,18.93,18.93,18.91,18.91,13350.020859407594,9.2927,9.2927,9.2829,9.2829,13350.0209
2005-06-13 12:50:00,18.92,18.94,18.91,18.94,14184.397163120568,9.2878,9.2976,9.2829,9.2976,14184.3972
2005-06-13 12:55:00,18.93,18.94,18.9,18.9,24753.163676818247,9.2927,9.2976,9.278,9.278,24753.1637
2005-06-13 13:00:00,18.91,18.93,18.9,18.93,13628.146293978583,9.2829,9.2927,9.278,9.2927,13628.1463
2005-06-13 13:05:00,18.93,18.93,18.92,18.93,11403.142817410651,9.2927,9.2927,9.2878,9.2927,11403.1428
2005-06-13 13:10:00,18.92,18.93,18.92,18.92,7787.512167987763,9.2878,9.2927,9.2878,9.2878,7787.5122
2005-06-13 13:15:00,18.91,18.92,18.91,18.91,8621.888471700739,9.2829,9.2878,9.2829,9.2829,8621.8885
2005-06-13 13:20:00,18.91,18.91,18.91,18.91,4728.132387706856,9.2829,9.2829,9.2829,9.2829,4728.1324
2005-06-13 13:25:00,18.91,18.92,18.9,18.91,12515.64455569462,9.2829,9.2878,9.278,9.2829,12515.6446
2005-06-13 13:30:00,18.91,18.92,18.91,18.91,16409.4006396885,9.2829,9.2878,9.2829,9.2829,16409.4006
2005-06-13 13:35:00,18.91,18.94,18.91,18.94,6953.135864274788,9.2829,9.2976,9.2829,9.2976,6953.1359
2005-06-13 13:40:00,18.93,18.94,18.93,18.94,10012.515644555697,9.2927,9.2976,9.2927,9.2976,10012.5156
2005-06-13 13:45:00,18.94,18.94,18.93,18.93,10290.641079126686,9.2976,9.2976,9.2927,9.2927,10290.6411
2005-06-13 13:50:00,18.93,18.94,18.93,18.94,7509.386733416772,9.2927,9.2976,9.2927,9.2976,7509.3867
2005-06-13 13:55:00,18.94,18.94,18.92,18.92,15296.898901404536,9.2976,9.2976,9.2878,9.2878,15296.8989
2005-06-13 14:00:00,18.92,18.93,18.91,18.93,23918.78737310527,9.2878,9.2927,9.2829,9.2927,23918.7874
2005-06-13 14:05:00,18.93,18.95,18.93,18.94,25031.28911138924,9.2927,9.3025,9.2927,9.2976,25031.2891
2005-06-13 14:10:00,18.95,18.96,18.94,18.94,15018.773466833543,9.3025,9.3074,9.2976,9.2976,15018.7735
2005-06-13 14:15:00,18.94,18.94,18.93,18.94,20581.28215825337,9.2976,9.2976,9.2927,9.2976,20581.2822
2005-06-13 14:20:00,18.93,18.94,18.93,18.94,13906.271728549576,9.2927,9.2976,9.2927,9.2976,13906.2717
2005-06-13 14:25:00,18.94,18.94,18.94,18.94,17800.02781254346,9.2976,9.2976,9.2976,9.2976,17800.0278
2005-06-13 14:30:00,18.94,18.96,18.93,18.96,25865.66541510221,9.2976,9.3074,9.2927,9.3074,25865.6654
2005-06-13 14:35:00,18.96,18.98,18.96,18.97,25865.66541510221,9.3074,9.3172,9.3074,9.3123,25865.6654
2005-06-13 14:40:00,18.97,18.97,18.95,18.96,14740.648032262552,9.3123,9.3123,9.3025,9.3074,14740.648
2005-06-13 14:45:00,18.95,18.97,18.94,18.96,33653.17758308998,9.3025,9.3123,9.2976,9.3074,33653.1776
2005-06-13 14:50:00,18.96,18.97,18.95,18.97,13628.146293978583,9.3074,9.3123,9.3025,9.3123,13628.1463
2005-06-13 14:55:00,18.96,18.97,18.96,18.97,11681.268251981644,9.3074,9.3123,9.3074,9.3123,11681.2683
2005-06-13 15:00:00,18.96,18.96,18.92,18.92,21693.78389653734,9.3074,9.3074,9.2878,9.2878,21693.7839
2005-06-13 15:05:00,18.92,18.93,18.9,18.92,47837.57474621054,9.2878,9.2927,9.278,9.2878,47837.5747
2005-06-13 15:10:00,18.92,18.93,18.92,18.93,12793.769990265611,9.2878,9.2927,9.2878,9.2927,12793.77
2005-06-13 15:15:00,18.93,18.93,18.88,18.9,34209.42845223196,9.2927,9.2927,9.2681,9.278,34209.4285
2005-06-13 15:20:00,18.89,18.93,18.89,18.92,31706.299541093034,9.2731,9.2927,9.2731,9.2878,31706.2995
2005-06-13 15:25:00,18.92,18.94,18.9,18.92,40884.43888193576,9.2878,9.2976,9.278,9.2878,40884.4389
2005-06-13 15:30:00,18.92,18.92,18.89,18.9,30037.546933667087,9.2878,9.2878,9.2731,9.278,30037.5469
2005-06-13 15:35:00,18.91,18.94,18.9,18.93,45890.6967042136,9.2829,9.2976,9.278,9.2927,45890.6967
2005-06-13 15:40:00,18.93,18.93,18.9,18.91,35600.05562508692,9.2927,9.2927,9.278,9.2829,35600.0556
2005-06-13 15:45:00,18.91,18.93,18.91,18.91,47281.32387706856,9.2829,9.2927,9.2829,9.2829,47281.3239
2005-06-13 15:50:00,18.91,18.93,18.91,18.91,51731.33083020442,9.2829,9.2927,9.2829,9.2829,51731.3308
2005-06-13 15:55:00,18.91,18.92,18.91,18.91,63134.47364761508,9.2829,9.2878,9.2829,9.2829,63134.4736
2005-06-14 09:30:00,18.9,18.9,18.86,18.87,62021.97190933112,9.278,9.278,9.2583,9.2632,62021.9719
2005-06-14 09:35:00,18.86,18.86,18.83,18.83,51453.20539563344,9.2583,9.2583,9.2436,9.2436,51453.2054
2005-06-14 09:40:00,18.83,18.83,18.79,18.79,58684.46669447921,9.2436,9.2436,9.224,9.224,58684.4667
2005-06-14 09:45:00,18.79,18.8,18.78,18.78,70643.86038103185,9.224,9.2289,9.2191,9.2191,70643.8604
2005-06-14 09:50:00,18.78,18.8,18.76,18.79,65915.727993325,9.2191,9.2289,9.2092,9.224,65915.728
2005-06-14 09:55:00,18.79,18.82,18.79,18.81,64246.97538589904,9.224,9.2387,9.224,9.2338,64246.9754
2005-06-14 10:00:00,18.81,18.81,18.79,18.8,32262.550410235017,9.2338,9.2338,9.224,9.2289,32262.5504
2005-06-14 10:05:00,18.8,18.81,18.75,18.77,37825.05910165485,9.2289,9.2338,9.2043,9.2142,37825.0591
2005-06-14 10:10:00,18.79,18.8,18.78,18.78,15575.024335975526,9.224,9.2289,9.2191,9.2191,15575.0243
2005-06-14 10:15:00,18.78,18.8,18.78,18.8,22250.034765679324,9.2191,9.2289,9.2191,9.2289,22250.0348
2005-06-14 10:20:00,18.79,18.8,18.77,18.79,19190.65498539841,9.224,9.2289,9.2142,9.224,19190.655
2005-06-14 10:25:00,18.79,18.8,18.78,18.78,13906.271728549576,9.224,9.2289,9.2191,9.2191,13906.2717
2005-06-14 10:30:00,18.77,18.79,18.77,18.78,19468.780419969407,9.2142,9.224,9.2142,9.2191,19468.7804
2005-06-14 10:35:00,18.79,18.8,18.78,18.79,34209.42845223196,9.224,9.2289,9.2191,9.224,34209.4285
2005-06-14 10:40:00,18.8,18.8,18.79,18.8,43665.69322764567,9.2289,9.2289,9.224,9.2289,43665.6932
2005-06-14 10:45:00,18.8,18.8,18.78,18.79,29759.421499096094,9.2289,9.2289,9.2191,9.224,29759.4215
2005-06-14 10:50:00,18.79,18.8,18.79,18.79,32818.801279377,9.224,9.2289,9.224,9.224,32818.8013
2005-06-14 10:55:00,18.79,18.79,18.77,18.78,11959.393686552636,9.224,9.224,9.2142,9.2191,11959.3937
2005-06-14 11:00:00,18.78,18.8,18.78,18.8,15018.773466833543,9.2191,9.2289,9.2191,9.2289,15018.7735
2005-06-14 11:05:00,18.8,18.8,18.79,18.8,22528.16020025032,9.2289,9.2289,9.224,9.2289,22528.1602
2005-06-14 11:10:00,18.8,18.8,18.78,18.8,74537.61646502573,9.2289,9.2289,9.2191,9.2289,74537.6165
2005-06-14 11:15:00,18.8,18.8,18.78,18.79,41440.68975107774,9.2289,9.2289,9.2191,9.224,41440.6898
2005-06-14 11:20:00,18.8,18.8,18.78,18.8,32540.67584480601,9.2289,9.2289,9.2191,9.2289,32540.6758
2005-06-14 11:25:00,18.8,18.8,18.78,18.79,20859.40759282437,9.2289,9.2289,9.2191,9.224,20859.4076
2005-06-14 11:30:00,18.79,18.79,18.76,18.77,15575.024335975526,9.224,9.224,9.2092,9.2142,15575.0243
2005-06-14 11:35:00,18.77,18.79,18.77,18.79,34765.679321373944,9.2142,9.224,9.2142,9.224,34765.6793
2005-06-14 11:40:00,18.78,18.8,18.78,18.79,14184.397163120568,9.2191,9.2289,9.2191,9.224,14184.3972
2005-06-14 11:45:00,18.79,18.81,18.78,18.81,44500.06953135865,9.224,9.2338,9.2191,9.2338,44500.0695
2005-06-14 11:50:00,18.81,18.81,18.8,18.8,27534.418022528163,9.2338,9.2338,9.2289,9.2289,27534.418
2005-06-14 11:55:00,18.8,18.8,18.8,18.8,8065.637602558754,9.2289,9.2289,9.2289,9.2289,8065.6376
2005-06-14 12:00:00,18.8,18.8,18.79,18.79,13071.895424836604,9.2289,9.2289,9.224,9.224,13071.8954
2005-06-14 12:05:00,18.79,18.79,18.78,18.79,20303.156723682383,9.224,9.224,9.2191,9.224,20303.1567
2005-06-14 12:10:00,18.78,18.79,18.77,18.79,13350.020859407594,9.2191,9.224,9.2142,9.224,13350.0209
2005-06-14 12:15:00,18.79,18.82,18.79,18.8,91503.2679738562,9.224,9.2387,9.224,9.2289,91503.268
2005-06-14 12:20:00,18.82,18.83,18.8,18.82,28368.79432624113,9.2387,9.2436,9.2289,9.2387,28368.7943
2005-06-14 12:25:00,18.82,18.83,18.82,18.83,10568.76651369768,9.2387,9.2436,9.2387,9.2436,10568.7665
2005-06-14 12:30:00,18.83,18.84,18.83,18.84,13071.895424836604,9.2436,9.2485,9.2436,9.2485,13071.8954
2005-06-14 12:35:00,18.84,18.85,18.83,18.83,30871.923237380062,9.2485,9.2534,9.2436,9.2436,30871.9232
2005-06-14 12:40:00,18.83,18.84,18.83,18.84,13628.146293978583,9.2436,9.2485,9.2436,9.2485,13628.1463
2005-06-14 12:45:00,18.84,18.85,18.83,18.85,44500.06953135865,9.2485,9.2534,9.2436,9.2534,44500.0695
2005-06-14 12:50:00,18.86,18.86,18.83,18.84,8065.637602558754,9.2583,9.2583,9.2436,9.2485,8065.6376
2005-06-14 12:55:00,18.83,18.84,18.82,18.84,9178.13934084272,9.2436,9.2485,9.2387,9.2485,9178.1393
2005-06-14 13:00:00,18.84,18.85,18.83,18.83,12515.64455569462,9.2485,9.2534,9.2436,9.2436,12515.6446
2005-06-14 13:05:00,18.84,18.84,18.84,18.84,5284.38325684884,9.2485,9.2485,9.2485,9.2485,5284.3833
2005-06-14 13:10:00,18.84,18.84,18.83,18.83,4728.132387706856,9.2485,9.2485,9.2436,9.2436,4728.1324
2005-06-14 13:15:00,18.83,18.84,18.83,18.84,15575.024335975526,9.2436,9.2485,9.2436,9.2485,15575.0243
2005-06-14 13:20:00,18.84,18.85,18.84,18.84,14740.648032262552,9.2485,9.2534,9.2485,9.2485,14740.648
2005-06-14 13:25:00,18.84,18.85,18.83,18.85,8343.763037129745,9.2485,9.2534,9.2436,9.2534,8343.763
2005-06-14 13:30:00,18.85,18.85,18.82,18.85,14462.52259769156,9.2534,9.2534,9.2387,9.2534,14462.5226
2005-06-14 13:35:00,18.84,18.85,18.83,18.84,6675.010429703797,9.2485,9.2534,9.2436,9.2485,6675.0104
2005-06-14 13:40:00,18.84,18.86,18.84,18.84,21137.53302739536,9.2485,9.2583,9.2485,9.2485,21137.533
2005-06-14 13:45:00,18.85,18.89,18.85,18.88,30593.79780280907,9.2534,9.2731,9.2534,9.2681,30593.7978
2005-06-14 13:50:00,18.88,18.89,18.85,18.89,24753.163676818247,9.2681,9.2731,9.2534,9.2731,24753.1637
2005-06-14 13:55:00,18.89,18.95,18.89,18.95,28090.668891670142,9.2731,9.3025,9.2731,9.3025,28090.6689
2005-06-14 14:00:00,18.95,18.97,18.94,18.96,31428.174106522045,9.3025,9.3123,9.2976,9.3074,31428.1741
2005-06-14 14:05:00,18.95,18.95,18.93,18.93,19746.9058545404,9.3025,9.3025,9.2927,9.2927,19746.9059
2005-06-14 14:10:00,18.93,18.94,18.91,18.94,28925.04519538312,9.2927,9.2976,9.2829,9.2976,28925.0452
2005-06-14 14:15:00,18.93,18.94,18.92,18.94,12793.769990265611,9.2927,9.2976,9.2878,9.2976,12793.77
2005-06-14 14:20:00,18.93,18.95,18.91,18.91,26421.916284244195,9.2927,9.3025,9.2829,9.2829,26421.9163
2005-06-14 14:25:00,18.91,18.93,18.89,18.91,25309.41454596023,9.2829,9.2927,9.2731,9.2829,25309.4145
2005-06-14 14:30:00,18.91,18.93,18.9,18.93,19190.65498539841,9.2829,9.2927,9.278,9.2927,19190.655
2005-06-14 14:35:00,18.93,18.94,18.93,18.93,14740.648032262552,9.2927,9.2976,9.2927,9.2927,14740.648
2005-06-14 14:40:00,18.92,18.93,18.91,18.92,15018.773466833543,9.2878,9.2927,9.2829,9.2878,15018.7735
2005-06-14 14:45:00,18.92,18.93,18.91,18.92,21137.53302739536,9.2878,9.2927,9.2829,9.2878,21137.533
2005-06-14 14:50:00,18.92,18.93,18.9,18.9,23918.78737310527,9.2878,9.2927,9.278,9.278,23918.7874
2005-06-14 14:55:00,18.91,18.92,18.9,18.91,10290.641079126686,9.2829,9.2878,9.278,9.2829,10290.6411
2005-06-14 15:00:00,18.91,18.92,18.91,18.92,14740.648032262552,9.2829,9.2878,9.2829,9.2878,14740.648
2005-06-14 15:05:00,18.92,18.92,18.92,18.92,17800.02781254346,9.2878,9.2878,9.2878,9.2878,17800.0278
2005-06-14 15:10:00,18.92,18.93,18.91,18.91,21693.78389653734,9.2878,9.2927,9.2829,9.2829,21693.7839
2005-06-14 15:15:00,18.91,18.92,18.91,18.92,23640.66193853428,9.2829,9.2878,9.2829,9.2878,23640.6619
2005-06-14 15:20:00,18.92,18.93,18.92,18.93,15575.024335975526,9.2878,9.2927,9.2878,9.2927,15575.0243
2005-06-14 15:25:00,18.93,18.93,18.89,18.92,49784.45278820748,9.2927,9.2927,9.2731,9.2878,49784.4528
2005-06-14 15:30:00,18.92,18.93,18.92,18.92,52843.83256848839,9.2878,9.2927,9.2878,9.2878,52843.8326
2005-06-14 15:35:00,18.92,18.94,18.92,18.93,18356.27868168544,9.2878,9.2976,9.2878,9.2927,18356.2787
2005-06-14 15:40:00,18.94,18.94,18.92,18.92,28646.91976081213,9.2976,9.2976,9.2878,9.2878,28646.9198
2005-06-14 15:45:00,18.93,18.95,18.93,18.93,125434.5709915172,9.2927,9.3025,9.2927,9.2927,125434.571
2005-06-14 15:50:00,18.93,18.95,18.93,18.94,44221.94409678766,9.2927,9.3025,9.2927,9.2976,44221.9441
2005-06-14 15:55:00,18.94,18.94,18.93,18.93,86775.13558614936,9.2976,9.2976,9.2927,9.2927,86775.1356
2005-06-15 09:30:00,19.0,19.04,18.98,19.04,40050.06257822278,9.3271,9.3467,9.3172,9.3467,40050.0626
2005-06-15 09:35:00,19.03,19.03,18.95,18.95,20859.40759282437,9.3418,9.3418,9.3025,9.3025,20859.4076
2005-06-15 09:40:00,18.95,18.97,18.93,18.93,25309.41454596023,9.3025,9.3123,9.2927,9.2927,25309.4145
2005-06-15 09:45:00,18.93,18.99,18.91,18.91,80100.12515644556,9.2927,9.3221,9.2829,9.2829,80100.1252
2005-06-15 09:50:00,18.91,18.91,18.89,18.91,30593.79780280907,9.2829,9.2829,9.2731,9.2829,30593.7978
2005-06-15 09:55:00,18.91,18.92,18.89,18.89,17521.902377972467,9.2829,9.2878,9.2731,9.2731,17521.9024
2005-06-15 10:00:00,18.89,18.89,18.88,18.89,63412.59908218607,9.2731,9.2731,9.2681,9.2731,63412.5991
2005-06-15 10:05:00,18.89,18.91,18.88,18.91,21415.658461966348,9.2731,9.2829,9.2681,9.2829,21415.6585
2005-06-15 10:10:00,18.91,18.91,18.88,18.88,22528.16020025032,9.2829,9.2829,9.2681,9.2681,22528.1602
2005-06-15 10:15:00,18.88,18.91,18.88,18.91,43943.81866221666,9.2681,9.2829,9.2681,9.2829,43943.8187
2005-06-15 10:20:00,18.92,18.92,18.9,18.91,22528.16020025032,9.2878,9.2878,9.278,9.2829,22528.1602
2005-06-15 10:25:00,18.91,18.91,18.87,18.87,36434.431928799895,9.2829,9.2829,9.2632,9.2632,36434.4319
2005-06-15 10:30:00,18.89,18.89,18.85,18.85,45334.44583507162,9.2731,9.2731,9.2534,9.2534,45334.4458
2005-06-15 10:35:00,18.85,18.87,18.84,18.86,25587.539980531223,9.2534,9.2632,9.2485,9.2583,25587.54
2005-06-15 10:40:00,18.86,18.89,18.85,18.85,31428.174106522045,9.2583,9.2731,9.2534,9.2534,31428.1741
2005-06-15 10:45:00,18.84,18.84,18.77,18.78,25865.66541510221,9.2485,9.2485,9.2142,9.2191,25865.6654
2005-06-15 10:50:00,18.78,18.8,18.74,18.74,39771.93714365179,9.2191,9.2289,9.1994,9.1994,39771.9371
2005-06-15 10:55:00,18.74,18.75,18.71,18.73,53121.958003059386,9.1994,9.2043,9.1847,9.1945,53121.958
2005-06-15 11:00:00,18.72,18.73,18.71,18.73,68140.73146989293,9.1896,9.1945,9.1847,9.1945,68140.7315
2005-06-15 11:05:00,18.74,18.76,18.74,18.75,36712.557363370885,9.1994,9.2092,9.1994,9.2043,36712.5574
2005-06-15 11:10:00,18.75,18.78,18.74,18.77,52009.45626477542,9.2043,9.2191,9.1994,9.2142,52009.4563
2005-06-15 11:15:00,18.77,18.79,18.76,18.77,67028.22973160897,9.2142,9.224,9.2092,9.2142,67028.2297
2005-06-15 11:20:00,18.77,18.78,18.76,18.77,22528.16020025032,9.2142,9.2191,9.2092,9.2142,22528.1602
2005-06-15 11:25:00,18.77,18.77,18.76,18.76,9456.264775413712,9.2142,9.2142,9.2092,9.2092,9456.2648
2005-06-15 11:30:00,18.76,18.76,18.75,18.75,13906.271728549576,9.2092,9.2092,9.2043,9.2043,13906.2717
2005-06-15 11:35:00,18.75,18.77,18.75,18.77,9456.264775413712,9.2043,9.2142,9.2043,9.2142,9456.2648
2005-06-15 11:40:00,18.77,18.78,18.77,18.78,14184.397163120568,9.2142,9.2191,9.2142,9.2191,14184.3972
2005-06-15 11:45:00,18.77,18.77,18.74,18.76,23918.78737310527,9.2142,9.2142,9.1994,9.2092,23918.7874
2005-06-15 11:50:00,18.76,18.76,18.74,18.74,25309.41454596023,9.2092,9.2092,9.1994,9.1994,25309.4145
2005-06-15 11:55:00,18.74,18.76,18.73,18.76,21693.78389653734,9.1994,9.2092,9.1945,9.2092,21693.7839
2005-06-15 12:00:00,18.75,18.76,18.75,18.76,18078.15324711445,9.2043,9.2092,9.2043,9.2092,18078.1532
2005-06-15 12:05:00,18.76,18.78,18.75,18.78,11125.017382839662,9.2092,9.2191,9.2043,9.2191,11125.0174
2005-06-15 12:10:00,18.78,18.79,18.77,18.79,14740.648032262552,9.2191,9.224,9.2142,9.224,14740.648
2005-06-15 12:15:00,18.79,18.82,18.79,18.82,23640.66193853428,9.224,9.2387,9.224,9.2387,23640.6619
2005-06-15 12:20:00,18.82,18.83,18.81,18.82,23084.4110693923,9.2387,9.2436,9.2338,9.2387,23084.4111
2005-06-15 12:25:00,18.82,18.82,18.79,18.79,16131.275205117508,9.2387,9.2387,9.224,9.224,16131.2752
2005-06-15 12:30:00,18.79,18.84,18.79,18.83,70643.86038103185,9.224,9.2485,9.224,9.2436,70643.8604
2005-06-15 12:35:00,18.83,18.84,18.82,18.83,11403.142817410651,9.2436,9.2485,9.2387,9.2436,11403.1428
2005-06-15 12:40:00,18.82,18.82,18.8,18.81,8621.888471700739,9.2387,9.2387,9.2289,9.2338,8621.8885
2005-06-15 12:45:00,18.8,18.82,18.8,18.82,6396.884995132806,9.2289,9.2387,9.2289,9.2387,6396.885
2005-06-15 12:50:00,18.81,18.81,18.79,18.79,21971.90933110833,9.2338,9.2338,9.224,9.224,21971.9093
2005-06-15 12:55:00,18.79,18.8,18.79,18.8,8621.888471700739,9.224,9.2289,9.224,9.2289,8621.8885
2005-06-15 13:00:00,18.8,18.8,18.8,18.8,6118.7595605618135,9.2289,9.2289,9.2289,9.2289,6118.7596
2005-06-15 13:05:00,18.81,18.81,18.8,18.8,15853.149770546515,9.2338,9.2338,9.2289,9.2289,15853.1498
2005-06-15 13:10:00,18.8,18.81,18.8,18.8,21971.90933110833,9.2289,9.2338,9.2289,9.2289,21971.9093
2005-06-15 13:15:00,18.8,18.82,18.8,18.81,4728.132387706856,9.2289,9.2387,9.2289,9.2338,4728.1324
2005-06-15 13:20:00,18.81,18.81,18.78,18.79,16687.52607425949,9.2338,9.2338,9.2191,9.224,16687.5261
2005-06-15 13:25:00,18.79,18.8,18.79,18.79,14462.52259769156,9.224,9.2289,9.224,9.224,14462.5226
2005-06-15 13:30:00,18.79,18.8,18.79,18.79,26978.16715338618,9.224,9.2289,9.224,9.224,26978.1672
2005-06-15 13:35:00,18.79,18.8,18.77,18.77,15575.024335975526,9.224,9.2289,9.2142,9.2142,15575.0243
2005-06-15 13:40:00,18.77,18.78,18.76,18.78,11959.393686552636,9.2142,9.2191,9.2092,9.2191,11959.3937
2005-06-15 13:45:00,18.78,18.79,18.78,18.79,10012.515644555697,9.2191,9.224,9.2191,9.224,10012.5156
2005-06-15 13:50:00,18.79,18.79,18.79,18.79,11403.142817410651,9.224,9.224,9.224,9.224,11403.1428
2005-06-15 13:55:00,18.79,18.82,18.78,18.8,43943.81866221666,9.224,9.2387,9.2191,9.2289,43943.8187
2005-06-15 14:00:00,18.8,18.81,18.8,18.81,24196.912807676264,9.2289,9.2338,9.2289,9.2338,24196.9128
2005-06-15 14:05:00,18.81,18.82,18.79,18.81,20303.156723682383,9.2338,9.2387,9.224,9.2338,20303.1567
2005-06-15 14:10:00,18.8,18.8,18.78,18.8,50062.57822277848,9.2289,9.2289,9.2191,9.2289,50062.5782
2005-06-15 14:15:00,18.8,18.83,18.79,18.83,35600.05562508692,9.2289,9.2436,9.224,9.2436,35600.0556
2005-06-15 14:20:00,18.83,18.83,18.8,18.8,29481.296064525104,9.2436,9.2436,9.2289,9.2289,29481.2961
2005-06-15 14:25:00,18.8,18.82,18.79,18.81,24475.03824224725,9.2289,9.2387,9.224,9.2338,24475.0382
2005-06-15 14:30:00,18.81,18.81,18.8,18.8,6675.010429703797,9.2338,9.2338,9.2289,9.2289,6675.0104
2005-06-15 14:35:00,18.8,18.83,18.8,18.83,15296.898901404536,9.2289,9.2436,9.2289,9.2436,15296.8989
2005-06-15 14:40:00,18.83,18.84,18.82,18.82,27812.54345709916,9.2436,9.2485,9.2387,9.2387,27812.5435
2005-06-15 14:45:00,18.83,18.83,18.82,18.83,22250.034765679324,9.2436,9.2436,9.2387,9.2436,22250.0348
2005-06-15 14:50:00,18.82,18.83,18.82,18.82,38937.560839938815,9.2387,9.2436,9.2387,9.2387,38937.5608
2005-06-15 14:55:00,18.82,18.82,18.81,18.82,18912.529550827425,9.2387,9.2387,9.2338,9.2387,18912.5296
2005-06-15 15:00:00,18.82,18.82,18.81,18.81,32540.67584480601,9.2387,9.2387,9.2338,9.2338,32540.6758
2005-06-15 15:05:00,18.8,18.8,18.79,18.79,55068.83604505633,9.2289,9.2289,9.224,9.224,55068.836
2005-06-15 15:10:00,18.78,18.8,18.78,18.8,19468.780419969407,9.2191,9.2289,9.2191,9.2289,19468.7804
2005-06-15 15:15:00,18.8,18.8,18.79,18.79,20303.156723682383,9.2289,9.2289,9.224,9.224,20303.1567
2005-06-15 15:20:00,18.79,18.79,18.79,18.79,43387.56779307468,9.224,9.224,9.224,9.224,43387.5678
2005-06-15 15:25:00,18.79,18.79,18.78,18.78,64525.100820470034,9.224,9.224,9.2191,9.2191,64525.1008
2005-06-15 15:30:00,18.78,18.79,18.78,18.79,57571.96495619525,9.2191,9.224,9.2191,9.224,57571.965
2005-06-15 15:35:00,18.79,18.81,18.79,18.81,40606.313447364766,9.224,9.2338,9.224,9.2338,40606.3134
2005-06-15 15:40:00,18.81,18.83,18.81,18.83,39215.68627450981,9.2338,9.2436,9.2338,9.2436,39215.6863
2005-06-15 15:45:00,18.83,18.83,18.82,18.82,20303.156723682383,9.2436,9.2436,9.2387,9.2387,20303.1567
2005-06-15 15:50:00,18.82,18.82,18.81,18.81,30593.79780280907,9.2387,9.2387,9.2338,9.2338,30593.7978
2005-06-15 15:55:00,18.81,18.83,18.81,18.82,43943.81866221666,9.2338,9.2436,9.2338,9.2387,43943.8187
2005-06-16 09:30:00,18.85,18.87,18.82,18.87,47559.44931163955,9.2534,9.2632,9.2387,9.2632,47559.4493
2005-06-16 09:35:00,18.87,18.94,18.83,18.89,56737.58865248227,9.2632,9.2976,9.2436,9.2731,56737.5887
2005-06-16 09:40:00,18.89,18.98,18.88,18.92,26700.041718815188,9.2731,9.3172,9.2681,9.2878,26700.0417
2005-06-16 09:45:00,18.9,18.95,18.9,18.92,17521.902377972467,9.278,9.3025,9.278,9.2878,17521.9024
2005-06-16 09:50:00,18.92,18.92,18.85,18.87,33931.30301766097,9.2878,9.2878,9.2534,9.2632,33931.303
2005-06-16 09:55:00,18.88,18.88,18.84,18.87,13350.020859407594,9.2681,9.2681,9.2485,9.2632,13350.0209
2005-06-16 10:00:00,18.87,18.89,18.84,18.87,16409.4006396885,9.2632,9.2731,9.2485,9.2632,16409.4006
2005-06-16 10:05:00,18.87,18.88,18.87,18.88,18912.529550827425,9.2632,9.2681,9.2632,9.2681,18912.5296
2005-06-16 10:10:00,18.88,18.9,18.88,18.9,13628.146293978583,9.2681,9.278,9.2681,9.278,13628.1463
2005-06-16 10:15:00,18.89,18.89,18.89,18.89,4171.881518564873,9.2731,9.2731,9.2731,9.2731,4171.8815
2005-06-16 10:20:00,18.89,18.92,18.89,18.92,22528.16020025032,9.2731,9.2878,9.2731,9.2878,22528.1602
2005-06-16 10:25:00,18.92,18.98,18.92,18.98,153247.11444861634,9.2878,9.3172,9.2878,9.3172,153247.1144
2005-06-16 10:30:00,18.98,19.0,18.98,18.99,45890.6967042136,9.3172,9.3271,9.3172,9.3221,45890.6967
2005-06-16 10:35:00,19.0,19.03,19.0,19.02,30037.546933667087,9.3271,9.3418,9.3271,9.3369,30037.5469
2005-06-16 10:40:00,19.03,19.06,19.02,19.05,255041.02350159924,9.3418,9.3565,9.3369,9.3516,255041.0235
2005-06-16 10:45:00,19.05,19.07,19.04,19.06,89278.26449728828,9.3516,9.3614,9.3467,9.3565,89278.2645
2005-06-16 10:50:00,19.06,19.07,19.05,19.07,49228.20191906551,9.3565,9.3614,9.3516,9.3614,49228.2019
2005-06-16 10:55:00,19.06,19.07,19.03,19.04,26978.16715338618,9.3565,9.3614,9.3418,9.3467,26978.1672
2005-06-16 11:00:00,19.03,19.07,19.01,19.06,129328.32707551109,9.3418,9.3614,9.332,9.3565,129328.3271
2005-06-16 11:05:00,19.06,19.06,19.03,19.03,28646.91976081213,9.3565,9.3565,9.3418,9.3418,28646.9198
2005-06-16 11:10:00,19.02,19.02,18.98,19.01,29481.296064525104,9.3369,9.3369,9.3172,9.332,29481.2961
2005-06-16 11:15:00,19.01,19.02,18.99,18.99,11403.142817410651,9.332,9.3369,9.3221,9.3221,11403.1428
2005-06-16 11:20:00,18.99,19.0,18.99,18.99,6396.884995132806,9.3221,9.3271,9.3221,9.3221,6396.885
2005-06-16 11:25:00,18.99,18.99,18.96,18.99,51175.079961062445,9.3221,9.3221,9.3074,9.3221,51175.08
2005-06-16 11:30:00,19.0,19.04,19.0,19.03,30593.79780280907,9.3271,9.3467,9.3271,9.3418,30593.7978
2005-06-16 11:35:00,19.03,19.06,19.02,19.04,61187.59560561814,9.3418,9.3565,9.3369,9.3467,61187.5956
2005-06-16 11:40:00,19.04,19.05,19.02,19.03,11403.142817410651,9.3467,9.3516,9.3369,9.3418,11403.1428
2005-06-16 11:45:00,19.03,19.05,19.03,19.05,9734.390209984704,9.3418,9.3516,9.3418,9.3516,9734.3902
2005-06-16 11:50:00,19.05,19.07,19.03,19.07,29759.421499096094,9.3516,9.3614,9.3418,9.3614,29759.4215
2005-06-16 11:55:00,19.06,19.06,19.05,19.06,11403.142817410651,9.3565,9.3565,9.3516,9.3565,11403.1428
2005-06-16 12:00:00,19.06,19.06,19.03,19.05,19746.9058545404,9.3565,9.3565,9.3418,9.3516,19746.9059
2005-06-16 12:05:00,19.05,19.05,19.04,19.04,23640.66193853428,9.3516,9.3516,9.3467,9.3467,23640.6619
2005-06-16 12:10:00,19.04,19.04,18.99,19.02,28646.91976081213,9.3467,9.3467,9.3221,9.3369,28646.9198
2005-06-16 12:15:00,19.03,19.03,19.02,19.03,11403.142817410651,9.3418,9.3418,9.3369,9.3418,11403.1428
2005-06-16 12:20:00,19.02,19.03,19.01,19.03,8065.637602558754,9.3369,9.3418,9.332,9.3418,8065.6376
2005-06-16 12:25:00,19.02,19.03,19.02,19.02,8621.888471700739,9.3369,9.3418,9.3369,9.3369,8621.8885
2005-06-16 12:30:00,19.02,19.05,19.01,19.03,11403.142817410651,9.3369,9.3516,9.332,9.3418,11403.1428
2005-06-16 12:35:00,19.03,19.04,19.01,19.03,15296.898901404536,9.3418,9.3467,9.332,9.3418,15296.8989
2005-06-16 12:40:00,19.03,19.05,19.02,19.04,17521.902377972467,9.3418,9.3516,9.3369,9.3467,17521.9024
2005-06-16 12:45:00,19.04,19.05,19.04,19.05,6675.010429703797,9.3467,9.3516,9.3467,9.3516,6675.0104
2005-06-16 12:50:00,19.04,19.04,19.04,19.04,8065.637602558754,9.3467,9.3467,9.3467,9.3467,8065.6376
2005-06-16 12:55:00,19.04,19.05,19.03,19.03,17800.02781254346,9.3467,9.3516,9.3418,9.3418,17800.0278
2005-06-16 13:00:00,19.03,19.05,19.03,19.04,16965.651508830484,9.3418,9.3516,9.3418,9.3467,16965.6515
2005-06-16 13:05:00,19.04,19.04,19.02,19.02,13350.020859407594,9.3467,9.3467,9.3369,9.3369,13350.0209
2005-06-16 13:10:00,19.01,19.02,19.01,19.02,6953.135864274788,9.332,9.3369,9.332,9.3369,6953.1359
2005-06-16 13:15:00,19.02,19.04,19.02,19.04,17521.902377972467,9.3369,9.3467,9.3369,9.3467,17521.9024
2005-06-16 13:20:00,19.03,19.04,19.02,19.02,16687.52607425949,9.3418,9.3467,9.3369,9.3369,16687.5261
2005-06-16 13:25:00,19.02,19.02,19.0,19.01,6118.7595605618135,9.3369,9.3369,9.3271,9.332,6118.7596
2005-06-16 13:30:00,19.02,19.05,19.02,19.03,67584.48060075095,9.3369,9.3516,9.3369,9.3418,67584.4806
2005-06-16 13:35:00,19.03,19.05,19.03,19.05,120706.43860381033,9.3418,9.3516,9.3418,9.3516,120706.4386
2005-06-16 13:40:00,19.04,19.05,19.03,19.03,5284.38325684884,9.3467,9.3516,9.3418,9.3418,5284.3833
2005-06-16 13:45:00,19.03,19.04,19.03,19.03,12793.769990265611,9.3418,9.3467,9.3418,9.3418,12793.77
2005-06-16 13:50:00,19.03,19.03,19.02,19.02,4728.132387706856,9.3418,9.3418,9.3369,9.3369,4728.1324
2005-06-16 13:55:00,19.02,19.05,19.02,19.05,14184.397163120568,9.3369,9.3516,9.3369,9.3516,14184.3972
2005-06-16 14:00:00,19.04,19.04,19.03,19.03,31984.424975664027,9.3467,9.3467,9.3418,9.3418,31984.425
2005-06-16 14:05:00,19.03,19.03,19.0,19.0,27534.418022528163,9.3418,9.3418,9.3271,9.3271,27534.418
2005-06-16 14:10:00,19.0,19.01,19.0,19.0,16409.4006396885,9.3271,9.332,9.3271,9.3271,16409.4006
2005-06-16 14:15:00,19.0,19.01,18.99,19.01,29203.17062995411,9.3271,9.332,9.3221,9.332,29203.1706
2005-06-16 14:20:00,19.0,19.05,19.0,19.03,20025.03128911139,9.3271,9.3516,9.3271,9.3418,20025.0313
2005-06-16 14:25:00,19.03,19.03,19.01,19.02,28368.79432624113,9.3418,9.3418,9.332,9.3369,28368.7943
2005-06-16 14:30:00,19.02,19.05,19.01,19.02,25309.41454596023,9.3369,9.3516,9.332,9.3369,25309.4145
2005-06-16 14:35:00,19.02,19.02,19.0,19.01,7231.26129884578,9.3369,9.3369,9.3271,9.332,7231.2613
2005-06-16 14:40:00,19.02,19.03,19.02,19.03,22806.285634821303,9.3369,9.3418,9.3369,9.3418,22806.2856
2005-06-16 14:45:00,19.03,19.03,19.02,19.03,13906.271728549576,9.3418,9.3418,9.3369,9.3418,13906.2717
2005-06-16 14:50:00,19.03,19.04,19.03,19.03,9456.264775413712,9.3418,9.3467,9.3418,9.3418,9456.2648
2005-06-16 14:55:00,19.03,19.03,19.03,19.03,25309.41454596023,9.3418,9.3418,9.3418,9.3418,25309.4145
2005-06-16 15:00:00,19.02,19.04,19.02,19.02,34765.679321373944,9.3369,9.3467,9.3369,9.3369,34765.6793
2005-06-16 15:05:00,19.02,19.02,19.0,19.01,16409.4006396885,9.3369,9.3369,9.3271,9.332,16409.4006
2005-06-16 15:10:00,19.01,19.02,19.0,19.02,15853.149770546515,9.332,9.3369,9.3271,9.3369,15853.1498
2005-06-16 15:15:00,19.02,19.02,19.02,19.02,39771.93714365179,9.3369,9.3369,9.3369,9.3369,39771.9371
2005-06-16 15:20:00,19.02,19.05,19.01,19.03,35600.05562508692,9.3369,9.3516,9.332,9.3418,35600.0556
2005-06-16 15:25:00,19.04,19.05,19.02,19.02,46725.07300792658,9.3467,9.3516,9.3369,9.3369,46725.073
2005-06-16 15:30:00,19.02,19.04,19.02,19.03,36156.3064942289,9.3369,9.3467,9.3369,9.3418,36156.3065
2005-06-16 15:35:00,19.03,19.05,19.03,19.05,28646.91976081213,9.3418,9.3516,9.3418,9.3516,28646.9198
2005-06-16 15:40:00,19.05,19.05,19.04,19.04,33096.92671394799,9.3516,9.3516,9.3467,9.3467,33096.9267
2005-06-16 15:45:00,19.05,19.05,19.03,19.05,98456.403838131,9.3516,9.3516,9.3418,9.3516,98456.4038
2005-06-16 15:50:00,19.05,19.05,19.03,19.03,46168.8221387846,9.3516,9.3516,9.3418,9.3418,46168.8221
2005-06-16 15:55:00,19.03,19.05,19.03,19.03,48115.70018078154,9.3418,9.3516,9.3418,9.3418,48115.7002
2005-06-17 09:30:00,19.16,19.16,19.15,19.15,915867.0560422752,9.4056,9.4056,9.4007,9.4007,915867.056
2005-06-17 09:35:00,19.15,19.16,19.15,19.15,42553.19148936171,9.4007,9.4056,9.4007,9.4007,42553.1915
2005-06-17 09:40:00,19.15,19.15,19.13,19.14,43943.81866221666,9.4007,9.4007,9.3909,9.3958,43943.8187
2005-06-17 09:45:00,19.14,19.2,19.14,19.2,187734.6683354193,9.3958,9.4252,9.3958,9.4252,187734.6683
2005-06-17 09:50:00,19.22,19.31,19.22,19.28,74537.61646502573,9.4351,9.4792,9.4351,9.4645,74537.6165
2005-06-17 09:55:00,19.28,19.3,19.23,19.25,53678.208872201365,9.4645,9.4743,9.44,9.4498,53678.2089
2005-06-17 10:00:00,19.27,19.29,19.23,19.24,74815.74189959673,9.4596,9.4694,9.44,9.4449,74815.7419
2005-06-17 10:05:00,19.24,19.27,19.24,19.26,38937.560839938815,9.4449,9.4596,9.4449,9.4547,38937.5608
2005-06-17 10:10:00,19.26,19.28,19.25,19.27,34209.42845223196,9.4547,9.4645,9.4498,9.4596,34209.4285
2005-06-17 10:15:00,19.28,19.28,19.22,19.22,63968.849951328055,9.4645,9.4645,9.4351,9.4351,63968.85
2005-06-17 10:20:00,19.23,19.25,19.22,19.24,28368.79432624113,9.44,9.4498,9.4351,9.4449,28368.7943
2005-06-17 10:25:00,19.24,19.28,19.24,19.25,75928.24363788069,9.4449,9.4645,9.4449,9.4498,75928.2436
2005-06-17 10:30:00,19.25,19.25,19.24,19.24,49228.20191906551,9.4498,9.4498,9.4449,9.4449,49228.2019
2005-06-17 10:35:00,19.24,19.28,19.24,19.28,118481.4351272424,9.4449,9.4645,9.4449,9.4645,118481.4351
2005-06-17 10:40:00,19.28,19.28,19.27,19.27,66193.85342789599,9.4645,9.4645,9.4596,9.4596,66193.8534
2005-06-17 10:45:00,19.27,19.27,19.26,19.27,102628.28535669588,9.4596,9.4596,9.4547,9.4596,102628.2854
2005-06-17 10:50:00,19.27,19.29,19.27,19.28,121540.81490752332,9.4596,9.4694,9.4596,9.4645,121540.8149
2005-06-17 10:55:00,19.28,19.28,19.27,19.27,53956.33430677236,9.4645,9.4645,9.4596,9.4596,53956.3343
2005-06-17 11:00:00,19.28,19.3,19.28,19.29,151300.2364066194,9.4645,9.4743,9.4645,9.4694,151300.2364
2005-06-17 11:05:00,19.29,19.29,19.28,19.28,129606.45251008206,9.4694,9.4694,9.4645,9.4645,129606.4525
2005-06-17 11:10:00,19.28,19.34,19.28,19.33,141287.7207620637,9.4645,9.494,9.4645,9.4891,141287.7208
2005-06-17 11:15:00,19.33,19.34,19.26,19.26,78431.37254901961,9.4891,9.494,9.4547,9.4547,78431.3725
2005-06-17 11:20:00,19.26,19.29,19.25,19.29,41718.81518564873,9.4547,9.4694,9.4498,9.4694,41718.8152
2005-06-17 11:25:00,19.29,19.29,19.27,19.27,43109.442358503686,9.4694,9.4694,9.4596,9.4596,43109.4424
2005-06-17 11:30:00,19.28,19.29,19.28,19.28,25865.66541510221,9.4645,9.4694,9.4645,9.4645,25865.6654
2005-06-17 11:35:00,19.28,19.29,19.23,19.25,38103.18453622584,9.4645,9.4694,9.44,9.4498,38103.1845
2005-06-17 11:40:00,19.25,19.27,19.24,19.26,19468.780419969407,9.4498,9.4596,9.4449,9.4547,19468.7804
2005-06-17 11:45:00,19.27,19.28,19.25,19.25,25587.539980531223,9.4596,9.4645,9.4498,9.4498,25587.54
2005-06-17 11:50:00,19.25,19.25,19.24,19.25,20025.03128911139,9.4498,9.4498,9.4449,9.4498,20025.0313
2005-06-17 11:55:00,19.25,19.27,19.25,19.26,13071.895424836604,9.4498,9.4596,9.4498,9.4547,13071.8954
2005-06-17 12:00:00,19.26,19.26,19.25,19.25,12237.519121123629,9.4547,9.4547,9.4498,9.4498,12237.5191
2005-06-17 12:05:00,19.25,19.25,19.25,19.25,11403.142817410651,9.4498,9.4498,9.4498,9.4498,11403.1428
2005-06-17 12:10:00,19.25,19.25,19.24,19.24,6675.010429703797,9.4498,9.4498,9.4449,9.4449,6675.0104
2005-06-17 12:15:00,19.24,19.24,19.23,19.23,7231.26129884578,9.4449,9.4449,9.44,9.44,7231.2613
2005-06-17 12:20:00,19.23,19.23,19.22,19.22,12237.519121123629,9.44,9.44,9.4351,9.4351,12237.5191
2005-06-17 12:25:00,19.22,19.23,19.22,19.23,36434.431928799895,9.4351,9.44,9.4351,9.44,36434.4319
2005-06-17 12:30:00,19.23,19.24,19.21,19.21,38381.30997079684,9.44,9.4449,9.4301,9.4301,38381.31
2005-06-17 12:35:00,19.21,19.21,19.19,19.19,47003.19844249757,9.4301,9.4301,9.4203,9.4203,47003.1984
2005-06-17 12:40:00,19.19,19.19,19.18,19.19,17800.02781254346,9.4203,9.4203,9.4154,9.4203,17800.0278
2005-06-17 12:45:00,19.18,19.18,19.18,19.18,13071.895424836604,9.4154,9.4154,9.4154,9.4154,13071.8954
2005-06-17 12:50:00,19.18,19.2,19.18,19.2,28368.79432624113,9.4154,9.4252,9.4154,9.4252,28368.7943
2005-06-17 12:55:00,19.2,19.2,19.2,19.2,25587.539980531223,9.4252,9.4252,9.4252,9.4252,25587.54
2005-06-17 13:00:00,19.2,19.2,19.2,19.2,20859.40759282437,9.4252,9.4252,9.4252,9.4252,20859.4076
2005-06-17 13:05:00,19.2,19.2,19.2,19.2,27812.54345709916,9.4252,9.4252,9.4252,9.4252,27812.5435
2005-06-17 13:10:00,19.2,19.2,19.19,19.2,125990.82186065915,9.4252,9.4252,9.4203,9.4252,125990.8219
2005-06-17 13:15:00,19.2,19.2,19.19,19.19,9456.264775413712,9.4252,9.4252,9.4203,9.4203,9456.2648
2005-06-17 13:20:00,19.18,19.18,19.18,19.18,4728.132387706856,9.4154,9.4154,9.4154,9.4154,4728.1324
2005-06-17 13:25:00,19.18,19.18,19.17,19.17,20859.40759282437,9.4154,9.4154,9.4105,9.4105,20859.4076
2005-06-17 13:30:00,19.17,19.17,19.17,19.17,16965.651508830484,9.4105,9.4105,9.4105,9.4105,16965.6515
2005-06-17 13:35:00,19.17,19.17,19.16,19.17,45890.6967042136,9.4105,9.4105,9.4056,9.4105,45890.6967
2005-06-17 13:40:00,19.17,19.17,19.16,19.16,38103.18453622584,9.4105,9.4105,9.4056,9.4056,38103.1845
2005-06-17 13:45:00,19.16,19.16,19.15,19.15,15575.024335975526,9.4056,9.4056,9.4007,9.4007,15575.0243
2005-06-17 13:50:00,19.16,19.17,19.16,19.17,23362.53650396329,9.4056,9.4105,9.4056,9.4105,23362.5365
2005-06-17 13:55:00,19.17,19.18,19.17,19.18,12237.519121123629,9.4105,9.4154,9.4105,9.4154,12237.5191
2005-06-17 14:00:00,19.18,19.18,19.17,19.17,13350.020859407594,9.4154,9.4154,9.4105,9.4105,13350.0209
2005-06-17 14:05:00,19.17,19.19,19.17,19.18,12793.769990265611,9.4105,9.4203,9.4105,9.4154,12793.77
2005-06-17 14:10:00,19.19,19.19,19.18,19.19,8621.888471700739,9.4203,9.4203,9.4154,9.4203,8621.8885
2005-06-17 14:15:00,19.19,19.19,19.18,19.18,13906.271728549576,9.4203,9.4203,9.4154,9.4154,13906.2717
2005-06-17 14:20:00,19.19,19.19,19.19,19.19,5562.508691419831,9.4203,9.4203,9.4203,9.4203,5562.5087
2005-06-17 14:25:00,19.19,19.2,19.18,19.19,20303.156723682383,9.4203,9.4252,9.4154,9.4203,20303.1567
2005-06-17 14:30:00,19.18,19.18,19.17,19.17,10846.89194826867,9.4154,9.4154,9.4105,9.4105,10846.8919
2005-06-17 14:35:00,19.18,19.19,19.18,19.19,18078.15324711445,9.4154,9.4203,9.4154,9.4203,18078.1532
2005-06-17 14:40:00,19.19,19.2,19.18,19.2,26143.790849673205,9.4203,9.4252,9.4154,9.4252,26143.7908
2005-06-17 14:45:00,19.2,19.21,19.2,19.21,17800.02781254346,9.4252,9.4301,9.4252,9.4301,17800.0278
2005-06-17 14:50:00,19.2,19.21,19.19,19.2,23640.66193853428,9.4252,9.4301,9.4203,9.4252,23640.6619
2005-06-17 14:55:00,19.2,19.2,19.2,19.2,21137.53302739536,9.4252,9.4252,9.4252,9.4252,21137.533
2005-06-17 15:00:00,19.2,19.21,19.2,19.21,32262.550410235017,9.4252,9.4301,9.4252,9.4301,32262.5504
2005-06-17 15:05:00,19.2,19.22,19.2,19.22,14740.648032262552,9.4252,9.4351,9.4252,9.4351,14740.648
2005-06-17 15:10:00,19.22,19.22,19.21,19.21,9178.13934084272,9.4351,9.4351,9.4301,9.4301,9178.1393
2005-06-17 15:15:00,19.21,19.22,19.21,19.22,29759.421499096094,9.4301,9.4351,9.4301,9.4351,29759.4215
2005-06-17 15:20:00,19.22,19.22,19.21,19.21,33375.05214851898,9.4351,9.4351,9.4301,9.4301,33375.0521
2005-06-17 15:25:00,19.21,19.22,19.21,19.21,33096.92671394799,9.4301,9.4351,9.4301,9.4301,33096.9267
2005-06-17 15:30:00,19.21,19.22,19.21,19.21,40328.18801279378,9.4301,9.4351,9.4301,9.4301,40328.188
2005-06-17 15:35:00,19.21,19.22,19.2,19.2,35878.18105965791,9.4301,9.4351,9.4252,9.4252,35878.1811
2005-06-17 15:40:00,19.2,19.22,19.2,19.22,29759.421499096094,9.4252,9.4351,9.4252,9.4351,29759.4215
2005-06-17 15:45:00,19.22,19.22,19.22,19.22,18078.15324711445,9.4351,9.4351,9.4351,9.4351,18078.1532
2005-06-17 15:50:00,19.22,19.22,19.2,19.2,39215.68627450981,9.4351,9.4351,9.4252,9.4252,39215.6863
2005-06-17 15:55:00,19.2,19.2,19.19,19.19,49228.20191906551,9.4252,9.4252,9.4203,9.4203,49228.2019
2005-06-20 09:30:00,19.05,19.05,18.98,18.98,119315.81143095536,9.3516,9.3516,9.3172,9.3172,119315.8114
2005-06-20 09:35:00,18.98,18.98,18.91,18.97,75093.86733416772,9.3172,9.3172,9.2829,9.3123,75093.8673
2005-06-20 09:40:00,18.96,19.01,18.96,19.0,57850.09039076624,9.3074,9.332,9.3074,9.3271,57850.0904
2005-06-20 09:45:00,19.0,19.02,18.97,19.02,27812.54345709916,9.3271,9.3369,9.3123,9.3369,27812.5435
2005-06-20 09:50:00,19.02,19.1,19.02,19.1,47837.57474621054,9.3369,9.3761,9.3369,9.3761,47837.5747
2005-06-20 09:55:00,19.1,19.1,19.05,19.06,72590.73842302879,9.3761,9.3761,9.3516,9.3565,72590.7384
2005-06-20 10:00:00,19.06,19.07,19.06,19.06,38103.18453622584,9.3565,9.3614,9.3565,9.3565,38103.1845
2005-06-20 10:05:00,19.06,19.09,19.05,19.09,36712.557363370885,9.3565,9.3712,9.3516,9.3712,36712.5574
2005-06-20 10:10:00,19.09,19.09,19.07,19.08,20581.28215825337,9.3712,9.3712,9.3614,9.3663,20581.2822
2005-06-20 10:15:00,19.08,19.08,19.07,19.07,13628.146293978583,9.3663,9.3663,9.3614,9.3614,13628.1463
2005-06-20 10:20:00,19.08,19.09,19.07,19.07,25865.66541510221,9.3663,9.3712,9.3614,9.3614,25865.6654
2005-06-20 10:25:00,19.07,19.08,19.07,19.08,21415.658461966348,9.3614,9.3663,9.3614,9.3663,21415.6585
2005-06-20 10:30:00,19.08,19.08,19.07,19.08,25587.539980531223,9.3663,9.3663,9.3614,9.3663,25587.54
2005-06-20 10:35:00,19.08,19.09,19.07,19.08,32818.801279377,9.3663,9.3712,9.3614,9.3663,32818.8013
2005-06-20 10:40:00,19.08,19.09,19.08,19.08,69809.48407731888,9.3663,9.3712,9.3663,9.3663,69809.4841
2005-06-20 10:45:00,19.07,19.08,19.06,19.07,21137.53302739536,9.3614,9.3663,9.3565,9.3614,21137.533
2005-06-20 10:50:00,19.07,19.07,19.03,19.03,25031.28911138924,9.3614,9.3614,9.3418,9.3418,25031.2891
2005-06-20 10:55:00,19.03,19.06,19.02,19.04,23640.66193853428,9.3418,9.3565,9.3369,9.3467,23640.6619
2005-06-20 11:00:00,19.05,19.07,19.05,19.07,36990.682797941874,9.3516,9.3614,9.3516,9.3614,36990.6828
2005-06-20 11:05:00,19.07,19.08,19.05,19.05,11403.142817410651,9.3614,9.3663,9.3516,9.3516,11403.1428
2005-06-20 11:10:00,19.05,19.05,19.02,19.05,27812.54345709916,9.3516,9.3516,9.3369,9.3516,27812.5435
2005-06-20 11:15:00,19.05,19.05,19.02,19.02,29759.421499096094,9.3516,9.3516,9.3369,9.3369,29759.4215
2005-06-20 11:20:00,19.02,19.03,19.02,19.03,8343.763037129745,9.3369,9.3418,9.3369,9.3418,8343.763
2005-06-20 11:25:00,19.03,19.03,19.02,19.03,28090.668891670142,9.3418,9.3418,9.3369,9.3418,28090.6689
2005-06-20 11:30:00,19.03,19.03,19.03,19.03,13906.271728549576,9.3418,9.3418,9.3418,9.3418,13906.2717
2005-06-20 11:35:00,19.02,19.02,18.99,18.99,33931.30301766097,9.3369,9.3369,9.3221,9.3221,33931.303
2005-06-20 11:40:00,18.99,19.02,18.98,19.0,38659.43540536783,9.3221,9.3369,9.3172,9.3271,38659.4354
2005-06-20 11:45:00,19.0,19.01,19.0,19.0,15853.149770546515,9.3271,9.332,9.3271,9.3271,15853.1498
2005-06-20 11:50:00,19.01,19.01,18.99,18.99,24196.912807676264,9.332,9.332,9.3221,9.3221,24196.9128
2005-06-20 11:55:00,18.99,19.02,18.99,19.0,47837.57474621054,9.3221,9.3369,9.3221,9.3271,47837.5747
2005-06-20 12:00:00,19.0,19.02,19.0,19.01,20859.40759282437,9.3271,9.3369,9.3271,9.332,20859.4076
2005-06-20 12:05:00,19.01,19.01,19.0,19.0,22528.16020025032,9.332,9.332,9.3271,9.3271,22528.1602
2005-06-20 12:10:00,18.99,19.01,18.98,19.01,26700.041718815188,9.3221,9.332,9.3172,9.332,26700.0417
2005-06-20 12:15:00,19.01,19.01,19.0,19.0,9734.390209984704,9.332,9.332,9.3271,9.3271,9734.3902
2005-06-20 12:20:00,19.01,19.01,18.98,18.99,20025.03128911139,9.332,9.332,9.3172,9.3221,20025.0313
2005-06-20 12:25:00,18.98,19.0,18.98,19.0,20581.28215825337,9.3172,9.3271,9.3172,9.3271,20581.2822
2005-06-20 12:30:00,19.0,19.01,18.99,19.0,115422.05534696148,9.3271,9.332,9.3221,9.3271,115422.0553
2005-06-20 12:35:00,19.0,19.02,19.0,19.01,13628.146293978583,9.3271,9.3369,9.3271,9.332,13628.1463
2005-06-20 12:40:00,19.0,19.02,18.98,18.99,23362.53650396329,9.3271,9.3369,9.3172,9.3221,23362.5365
2005-06-20 12:45:00,18.99,19.0,18.98,18.99,9456.264775413712,9.3221,9.3271,9.3172,9.3221,9456.2648
2005-06-20 12:50:00,18.99,19.0,18.99,18.99,6396.884995132806,9.3221,9.3271,9.3221,9.3221,6396.885
2005-06-20 12:55:00,19.0,19.0,18.98,18.99,5562.508691419831,9.3271,9.3271,9.3172,9.3221,5562.5087
2005-06-20 13:00:00,18.99,18.99,18.96,18.96,22250.034765679324,9.3221,9.3221,9.3074,9.3074,22250.0348
2005-06-20 13:05:00,18.96,18.99,18.95,18.98,49228.20191906551,9.3074,9.3221,9.3025,9.3172,49228.2019
2005-06-20 13:10:00,18.98,18.98,18.97,18.97,5562.508691419831,9.3172,9.3172,9.3123,9.3123,5562.5087
2005-06-20 13:15:00,18.97,18.97,18.97,18.97,7787.512167987763,9.3123,9.3123,9.3123,9.3123,7787.5122
2005-06-20 13:20:00,18.97,18.98,18.97,18.97,13071.895424836604,9.3123,9.3172,9.3123,9.3123,13071.8954
2005-06-20 13:25:00,18.97,18.97,18.95,18.96,4171.881518564873,9.3123,9.3123,9.3025,9.3074,4171.8815
2005-06-20 13:30:00,18.96,18.96,18.95,18.96,12793.769990265611,9.3074,9.3074,9.3025,9.3074,12793.77
2005-06-20 13:35:00,18.96,18.96,18.95,18.95,14462.52259769156,9.3074,9.3074,9.3025,9.3025,14462.5226
2005-06-20 13:40:00,18.95,18.95,18.94,18.94,48393.82561535253,9.3025,9.3025,9.2976,9.2976,48393.8256
2005-06-20 13:45:00,18.94,18.94,18.93,18.93,8900.01390627173,9.2976,9.2976,9.2927,9.2927,8900.0139
2005-06-20 13:50:00,18.93,18.94,18.93,18.93,60909.47017104715,9.2927,9.2976,9.2927,9.2927,60909.4702
2005-06-20 13:55:00,18.93,18.94,18.92,18.92,58684.46669447921,9.2927,9.2976,9.2878,9.2878,58684.4667
2005-06-20 14:00:00,18.92,18.93,18.91,18.91,60075.09386733417,9.2878,9.2927,9.2829,9.2829,60075.0939
2005-06-20 14:05:00,18.91,18.94,18.91,18.94,57850.09039076624,9.2829,9.2976,9.2829,9.2976,57850.0904
2005-06-20 14:10:00,18.94,18.94,18.93,18.93,8065.637602558754,9.2976,9.2976,9.2927,9.2927,8065.6376
2005-06-20 14:15:00,18.93,18.93,18.93,18.93,12793.769990265611,9.2927,9.2927,9.2927,9.2927,12793.77
2005-06-20 14:20:00,18.93,18.96,18.93,18.96,16687.52607425949,9.2927,9.3074,9.2927,9.3074,16687.5261
2005-06-20 14:25:00,18.96,19.0,18.96,18.99,28646.91976081213,9.3074,9.3271,9.3074,9.3221,28646.9198
2005-06-20 14:30:00,18.99,19.0,18.97,18.97,36990.682797941874,9.3221,9.3271,9.3123,9.3123,36990.6828
2005-06-20 14:35:00,18.97,19.01,18.97,19.01,41162.564316506745,9.3123,9.332,9.3123,9.332,41162.5643
2005-06-20 14:40:00,19.01,19.03,19.01,19.02,50062.57822277848,9.332,9.3418,9.332,9.3369,50062.5782
2005-06-20 14:45:00,19.02,19.03,19.02,19.03,71200.11125017384,9.3369,9.3418,9.3369,9.3418,71200.1113
2005-06-20 14:50:00,19.03,19.03,19.02,19.02,58128.21582533723,9.3418,9.3418,9.3369,9.3369,58128.2158
2005-06-20 14:55:00,19.02,19.03,19.02,19.03,11125.017382839662,9.3369,9.3418,9.3369,9.3418,11125.0174
2005-06-20 15:00:00,19.02,19.06,19.02,19.06,28925.04519538312,9.3369,9.3565,9.3369,9.3565,28925.0452
2005-06-20 15:05:00,19.06,19.08,19.06,19.08,9874287.303573912,9.3565,9.3663,9.3565,9.3663,9874287.3036
2005-06-20 15:10:00,19.08,19.08,19.06,19.06,17521.902377972467,9.3663,9.3663,9.3565,9.3565,17521.9024
2005-06-20 15:15:00,19.06,19.06,19.06,19.06,127103.32359894313,9.3565,9.3565,9.3565,9.3565,127103.3236
2005-06-20 15:20:00,19.06,19.06,19.05,19.06,18356.27868168544,9.3565,9.3565,9.3516,9.3565,18356.2787
2005-06-20 15:25:00,19.05,19.05,19.03,19.04,52843.83256848839,9.3516,9.3516,9.3418,9.3467,52843.8326
2005-06-20 15:30:00,19.04,19.06,19.04,19.06,118759.56056181338,9.3467,9.3565,9.3467,9.3565,118759.5606
2005-06-20 15:35:00,19.06,19.06,19.05,19.05,63412.59908218607,9.3565,9.3565,9.3516,9.3516,63412.5991
2005-06-20 15:40:00,19.05,19.06,19.03,19.06,31984.424975664027,9.3516,9.3565,9.3418,9.3565,31984.425
2005-06-20 15:45:00,19.06,19.08,19.06,19.08,34765.679321373944,9.3565,9.3663,9.3565,9.3663,34765.6793
2005-06-20 15:50:00,19.08,19.09,19.08,19.09,55903.2123487693,9.3663,9.3712,9.3663,9.3712,55903.2123
2005-06-20 15:55:00,19.08,19.09,19.08,19.09,126547.07272980116,9.3663,9.3712,9.3663,9.3712,126547.0727
2005-06-21 09:35:00,19.04,19.05,19.02,19.03,109025.17035182868,9.3467,9.3516,9.3369,9.3418,109025.1704
2005-06-21 09:40:00,19.03,19.05,18.99,18.99,38381.30997079684,9.3418,9.3516,9.3221,9.3221,38381.31
2005-06-21 09:45:00,19.0,19.05,18.99,19.04,55068.83604505633,9.3271,9.3516,9.3221,9.3467,55068.836
2005-06-21 09:50:00,19.04,19.05,19.0,19.0,78153.24711444862,9.3467,9.3516,9.3271,9.3271,78153.2471
2005-06-21 09:55:00,19.0,19.01,18.95,18.95,32818.801279377,9.3271,9.332,9.3025,9.3025,32818.8013
2005-06-21 10:00:00,18.95,19.0,18.95,19.0,76484.49450702267,9.3025,9.3271,9.3025,9.3271,76484.4945
2005-06-21 10:05:00,19.0,19.02,18.98,19.01,100959.53274926991,9.3271,9.3369,9.3172,9.332,100959.5327
2005-06-21 10:10:00,19.01,19.03,19.0,19.02,106243.91600611876,9.332,9.3418,9.3271,9.3369,106243.916
2005-06-21 10:15:00,19.02,19.04,19.02,19.03,21137.53302739536,9.3369,9.3467,9.3369,9.3418,21137.533
2005-06-21 10:20:00,19.04,19.05,19.03,19.04,33653.17758308998,9.3467,9.3516,9.3418,9.3467,33653.1776
2005-06-21 10:25:00,19.04,19.14,19.04,19.12,91225.14253928524,9.3467,9.3958,9.3467,9.386,91225.1425
2005-06-21 10:30:00,19.11,19.13,19.04,19.04,39493.8117090808,9.3811,9.3909,9.3467,9.3467,39493.8117
2005-06-21 10:35:00,19.05,19.1,19.04,19.1,151578.3618411904,9.3516,9.3761,9.3467,9.3761,151578.3618
2005-06-21 10:40:00,19.11,19.13,19.07,19.07,56181.33778334029,9.3811,9.3909,9.3614,9.3614,56181.3378
2005-06-21 10:45:00,19.07,19.07,19.05,19.06,27256.29258795717,9.3614,9.3614,9.3516,9.3565,27256.2926
2005-06-21 10:50:00,19.06,19.07,19.05,19.05,159643.99944374914,9.3565,9.3614,9.3516,9.3516,159643.9994
2005-06-21 10:55:00,19.06,19.06,19.05,19.05,138506.4664163538,9.3565,9.3565,9.3516,9.3516,138506.4664
2005-06-21 11:00:00,19.05,19.08,19.05,19.07,116812.68251981644,9.3516,9.3663,9.3516,9.3614,116812.6825
2005-06-21 11:05:00,19.07,19.08,19.06,19.08,28368.79432624113,9.3614,9.3663,9.3565,9.3663,28368.7943
2005-06-21 11:10:00,19.08,19.11,19.07,19.09,49784.45278820748,9.3663,9.3811,9.3614,9.3712,49784.4528
2005-06-21 11:15:00,19.09,19.11,19.09,19.1,50618.82909192046,9.3712,9.3811,9.3712,9.3761,50618.8291
2005-06-21 11:20:00,19.1,19.11,19.09,19.11,30315.67236823808,9.3761,9.3811,9.3712,9.3811,30315.6724
2005-06-21 11:25:00,19.11,19.14,19.11,19.13,68140.73146989293,9.3811,9.3958,9.3811,9.3909,68140.7315
2005-06-21 11:30:00,19.13,19.15,19.13,19.14,63690.724516757065,9.3909,9.4007,9.3909,9.3958,63690.7245
2005-06-21 11:35:00,19.14,19.17,19.14,19.16,47837.57474621054,9.3958,9.4105,9.3958,9.4056,47837.5747
2005-06-21 11:40:00,19.16,19.17,19.16,19.17,23362.53650396329,9.4056,9.4105,9.4056,9.4105,23362.5365
2005-06-21 11:45:00,19.17,19.17,19.16,19.17,53678.208872201365,9.4105,9.4105,9.4056,9.4105,53678.2089
2005-06-21 11:50:00,19.17,19.17,19.15,19.15,64803.22625504103,9.4105,9.4105,9.4007,9.4007,64803.2263
2005-06-21 11:55:00,19.15,19.16,19.15,19.16,63968.849951328055,9.4007,9.4056,9.4007,9.4056,63968.85
2005-06-21 12:00:00,19.16,19.17,19.15,19.16,57571.96495619525,9.4056,9.4105,9.4007,9.4056,57571.965
2005-06-21 12:05:00,19.17,19.17,19.16,19.17,89834.51536643026,9.4105,9.4105,9.4056,9.4105,89834.5154
2005-06-21 12:10:00,19.17,19.17,19.16,19.17,37546.93366708386,9.4105,9.4105,9.4056,9.4105,37546.9337
2005-06-21 12:15:00,19.16,19.19,19.16,19.18,55068.83604505633,9.4056,9.4203,9.4056,9.4154,55068.836
2005-06-21 12:20:00,19.18,19.21,19.18,19.21,39771.93714365179,9.4154,9.4301,9.4154,9.4301,39771.9371
2005-06-21 12:25:00,19.21,19.21,19.2,19.2,12237.519121123629,9.4301,9.4301,9.4252,9.4252,12237.5191
2005-06-21 12:30:00,19.2,19.2,19.19,19.2,12793.769990265611,9.4252,9.4252,9.4203,9.4252,12793.77
2005-06-21 12:35:00,19.2,19.21,19.19,19.21,14184.397163120568,9.4252,9.4301,9.4203,9.4301,14184.3972
2005-06-21 12:40:00,19.2,19.21,19.2,19.21,37268.80823251286,9.4252,9.4301,9.4252,9.4301,37268.8082
2005-06-21 12:45:00,19.21,19.21,19.2,19.2,20581.28215825337,9.4301,9.4301,9.4252,9.4252,20581.2822
2005-06-21 12:50:00,19.21,19.23,19.21,19.23,14462.52259769156,9.4301,9.44,9.4301,9.44,14462.5226
2005-06-21 12:55:00,19.22,19.23,19.21,19.21,29481.296064525104,9.4351,9.44,9.4301,9.4301,29481.2961
2005-06-21 13:00:00,19.21,19.21,19.2,19.2,21693.78389653734,9.4301,9.4301,9.4252,9.4252,21693.7839
2005-06-21 13:05:00,19.2,19.24,19.2,19.24,120150.18773466836,9.4252,9.4449,9.4252,9.4449,120150.1877
2005-06-21 13:10:00,19.24,19.24,19.2,19.23,25865.66541510221,9.4449,9.4449,9.4252,9.44,25865.6654
2005-06-21 13:15:00,19.23,19.24,19.21,19.24,23918.78737310527,9.44,9.4449,9.4301,9.4449,23918.7874
2005-06-21 13:20:00,19.24,19.24,19.2,19.23,16131.275205117508,9.4449,9.4449,9.4252,9.44,16131.2752
2005-06-21 13:25:00,19.22,19.24,19.21,19.22,90668.89167014325,9.4351,9.4449,9.4301,9.4351,90668.8917
2005-06-21 13:30:00,19.22,19.22,19.21,19.21,24753.163676818247,9.4351,9.4351,9.4301,9.4301,24753.1637
2005-06-21 13:35:00,19.22,19.22,19.19,19.2,221665.97135308027,9.4351,9.4351,9.4203,9.4252,221665.9714
2005-06-21 13:40:00,19.2,19.2,19.19,19.19,117647.05882352944,9.4252,9.4252,9.4203,9.4203,117647.0588
2005-06-21 13:45:00,19.19,19.2,19.19,19.19,70921.98581560285,9.4203,9.4252,9.4203,9.4203,70921.9858
2005-06-21 13:50:00,19.19,19.19,19.17,19.17,19468.780419969407,9.4203,9.4203,9.4105,9.4105,19468.7804
2005-06-21 13:55:00,19.17,19.17,19.15,19.17,52287.58169934641,9.4105,9.4105,9.4007,9.4105,52287.5817
2005-06-21 14:00:00,19.17,19.17,19.16,19.17,263384.786538729,9.4105,9.4105,9.4056,9.4105,263384.7865
2005-06-21 14:05:00,19.17,19.17,19.15,19.16,58684.46669447921,9.4105,9.4105,9.4007,9.4056,58684.4667
2005-06-21 14:10:00,19.16,19.17,19.16,19.16,158531.49770546518,9.4056,9.4105,9.4056,9.4056,158531.4977
2005-06-21 14:15:00,19.16,19.16,19.16,19.16,28090.668891670142,9.4056,9.4056,9.4056,9.4056,28090.6689
2005-06-21 14:20:00,19.16,19.16,19.16,19.16,34209.42845223196,9.4056,9.4056,9.4056,9.4056,34209.4285
2005-06-21 14:25:00,19.16,19.17,19.16,19.17,92615.7697121402,9.4056,9.4105,9.4056,9.4105,92615.7697
2005-06-21 14:30:00,19.16,19.17,19.16,19.17,31706.299541093034,9.4056,9.4105,9.4056,9.4105,31706.2995
2005-06-21 14:35:00,19.18,19.2,19.17,19.17,28090.668891670142,9.4154,9.4252,9.4105,9.4105,28090.6689
2005-06-21 14:40:00,19.18,19.19,19.17,19.19,18634.40411625643,9.4154,9.4203,9.4105,9.4203,18634.4041
2005-06-21 14:45:00,19.2,19.23,19.2,19.23,36712.557363370885,9.4252,9.44,9.4252,9.44,36712.5574
2005-06-21 14:50:00,19.22,19.22,19.21,19.21,47003.19844249757,9.4351,9.4351,9.4301,9.4301,47003.1984
2005-06-21 14:55:00,19.21,19.22,19.19,19.21,56459.46321791128,9.4301,9.4351,9.4203,9.4301,56459.4632
2005-06-21 15:00:00,19.21,19.21,19.19,19.19,53956.33430677236,9.4301,9.4301,9.4203,9.4203,53956.3343
2005-06-21 15:05:00,19.18,19.2,19.17,19.18,28090.668891670142,9.4154,9.4252,9.4105,9.4154,28090.6689
2005-06-21 15:10:00,19.19,19.19,19.15,19.17,26978.16715338618,9.4203,9.4203,9.4007,9.4105,26978.1672
2005-06-21 15:15:00,19.16,19.16,19.15,19.16,21693.78389653734,9.4056,9.4056,9.4007,9.4056,21693.7839
2005-06-21 15:20:00,19.15,19.16,19.14,19.16,35600.05562508692,9.4007,9.4056,9.3958,9.4056,35600.0556
2005-06-21 15:25:00,19.15,19.17,19.14,19.15,26700.041718815188,9.4007,9.4105,9.3958,9.4007,26700.0417
2005-06-21 15:30:00,19.15,19.15,19.14,19.14,23084.4110693923,9.4007,9.4007,9.3958,9.3958,23084.4111
2005-06-21 15:35:00,19.14,19.17,19.14,19.15,36712.557363370885,9.3958,9.4105,9.3958,9.4007,36712.5574
2005-06-21 15:40:00,19.15,19.15,19.12,19.14,39493.8117090808,9.4007,9.4007,9.386,9.3958,39493.8117
2005-06-21 15:45:00,19.14,19.15,19.13,19.15,36434.431928799895,9.3958,9.4007,9.3909,9.4007,36434.4319
2005-06-21 15:50:00,19.15,19.15,19.12,19.14,40328.18801279378,9.4007,9.4007,9.386,9.3958,40328.188
2005-06-21 15:55:00,19.13,19.14,19.13,19.14,41996.94062021972,9.3909,9.3958,9.3909,9.3958,41996.9406
2005-06-22 09:30:00,19.13,19.14,19.09,19.14,125156.4455569462,9.3909,9.3958,9.3712,9.3958,125156.4456
2005-06-22 09:35:00,19.12,19.13,19.09,19.09,31150.04867195105,9.386,9.3909,9.3712,9.3712,31150.0487
2005-06-22 09:40:00,19.08,19.11,19.08,19.1,29759.421499096094,9.3663,9.3811,9.3663,9.3761,29759.4215
2005-06-22 09:45:00,19.11,19.11,19.09,19.09,89556.38993185927,9.3811,9.3811,9.3712,9.3712,89556.3899
2005-06-22 09:50:00,19.09,19.09,19.06,19.07,54790.71061048533,9.3712,9.3712,9.3565,9.3614,54790.7106
2005-06-22 09:55:00,19.07,19.07,19.05,19.05,41718.81518564873,9.3614,9.3614,9.3516,9.3516,41718.8152
2005-06-22 10:00:00,19.05,19.06,19.04,19.06,103184.53622583786,9.3516,9.3565,9.3467,9.3565,103184.5362
2005-06-22 10:05:00,19.06,19.07,19.06,19.07,12237.519121123629,9.3565,9.3614,9.3565,9.3614,12237.5191
2005-06-22 10:10:00,19.06,19.06,19.02,19.06,45612.57126964261,9.3565,9.3565,9.3369,9.3565,45612.5713
2005-06-22 10:15:00,19.05,19.06,19.05,19.05,27256.29258795717,9.3516,9.3565,9.3516,9.3516,27256.2926
2005-06-22 10:20:00,19.05,19.06,19.04,19.06,47003.19844249757,9.3516,9.3565,9.3467,9.3565,47003.1984
2005-06-22 10:25:00,19.06,19.06,19.05,19.05,35321.93019051592,9.3565,9.3565,9.3516,9.3516,35321.9302
2005-06-22 10:30:00,19.04,19.05,19.03,19.04,71200.11125017384,9.3467,9.3516,9.3418,9.3467,71200.1113
2005-06-22 10:35:00,19.05,19.07,19.05,19.05,36712.557363370885,9.3516,9.3614,9.3516,9.3516,36712.5574
2005-06-22 10:40:00,19.06,19.06,19.04,19.04,132943.95772493395,9.3565,9.3565,9.3467,9.3467,132943.9577
2005-06-22 10:45:00,19.04,19.05,19.04,19.05,33931.30301766097,9.3467,9.3516,9.3467,9.3516,33931.303
2005-06-22 10:50:00,19.05,19.05,19.02,19.03,92059.5188429982,9.3516,9.3516,9.3369,9.3418,92059.5188
2005-06-22 10:55:00,19.02,19.02,18.99,18.99,39215.68627450981,9.3369,9.3369,9.3221,9.3221,39215.6863
2005-06-22 11:00:00,18.99,18.99,18.97,18.97,72590.73842302879,9.3221,9.3221,9.3123,9.3123,72590.7384
2005-06-22 11:05:00,18.96,18.97,18.93,18.95,71200.11125017384,9.3074,9.3123,9.2927,9.3025,71200.1113
2005-06-22 11:10:00,18.95,18.96,18.94,18.95,30315.67236823808,9.3025,9.3074,9.2976,9.3025,30315.6724
2005-06-22 11:15:00,18.95,18.96,18.93,18.94,124878.3201223752,9.3025,9.3074,9.2927,9.2976,124878.3201
2005-06-22 11:20:00,18.94,18.94,18.94,18.94,15853.149770546515,9.2976,9.2976,9.2976,9.2976,15853.1498
2005-06-22 11:25:00,18.94,18.95,18.93,18.93,142956.47336948966,9.2976,9.3025,9.2927,9.2927,142956.4734
2005-06-22 11:30:00,18.93,18.93,18.91,18.93,47281.32387706856,9.2927,9.2927,9.2829,9.2927,47281.3239
2005-06-22 11:35:00,18.92,18.94,18.91,18.93,29759.421499096094,9.2878,9.2976,9.2829,9.2927,29759.4215
2005-06-22 11:40:00,18.93,18.93,18.92,18.93,13628.146293978583,9.2927,9.2927,9.2878,9.2927,13628.1463
2005-06-22 11:45:00,18.93,18.94,18.93,18.93,97343.90209984704,9.2927,9.2976,9.2927,9.2927,97343.9021
2005-06-22 11:50:00,18.93,18.97,18.93,18.96,48115.70018078154,9.2927,9.3123,9.2927,9.3074,48115.7002
2005-06-22 11:55:00,18.96,18.96,18.94,18.94,9178.13934084272,9.3074,9.3074,9.2976,9.2976,9178.1393
2005-06-22 12:00:00,18.94,18.95,18.93,18.94,83437.63037129746,9.2976,9.3025,9.2927,9.2976,83437.6304
2005-06-22 12:05:00,18.94,18.95,18.94,18.94,6675.010429703797,9.2976,9.3025,9.2976,9.2976,6675.0104
2005-06-22 12:10:00,18.94,18.97,18.94,18.97,49228.20191906551,9.2976,9.3123,9.2976,9.3123,49228.2019
2005-06-22 12:15:00,18.96,18.96,18.94,18.94,7231.26129884578,9.3074,9.3074,9.2976,9.2976,7231.2613
2005-06-22 12:20:00,18.94,18.95,18.93,18.93,31706.299541093034,9.2976,9.3025,9.2927,9.2927,31706.2995
2005-06-22 12:25:00,18.93,18.95,18.93,18.95,9734.390209984704,9.2927,9.3025,9.2927,9.3025,9734.3902
2005-06-22 12:30:00,18.95,18.95,18.93,18.95,85940.75928243638,9.3025,9.3025,9.2927,9.3025,85940.7593
2005-06-22 12:35:00,18.95,18.95,18.95,18.95,15853.149770546515,9.3025,9.3025,9.3025,9.3025,15853.1498
2005-06-22 12:40:00,18.96,18.98,18.96,18.98,9178.13934084272,9.3074,9.3172,9.3074,9.3172,9178.1393
2005-06-22 12:45:00,18.98,18.99,18.98,18.99,19468.780419969407,9.3172,9.3221,9.3172,9.3221,19468.7804
2005-06-22 12:50:00,19.0,19.0,18.99,18.99,14462.52259769156,9.3271,9.3271,9.3221,9.3221,14462.5226
2005-06-22 12:55:00,18.99,19.0,18.98,18.99,15575.024335975526,9.3221,9.3271,9.3172,9.3221,15575.0243
2005-06-22 13:00:00,19.0,19.01,18.99,19.01,15575.024335975526,9.3271,9.332,9.3221,9.332,15575.0243
2005-06-22 13:05:00,19.01,19.01,18.99,19.0,7787.512167987763,9.332,9.332,9.3221,9.3271,7787.5122
2005-06-22 13:10:00,19.0,19.0,19.0,19.0,7509.386733416772,9.3271,9.3271,9.3271,9.3271,7509.3867
2005-06-22 13:15:00,18.99,19.0,18.99,19.0,11125.017382839662,9.3221,9.3271,9.3221,9.3271,11125.0174
2005-06-22 13:20:00,19.0,19.0,18.99,18.99,11959.393686552636,9.3271,9.3271,9.3221,9.3221,11959.3937
2005-06-22 13:25:00,19.0,19.0,18.98,18.98,6675.010429703797,9.3271,9.3271,9.3172,9.3172,6675.0104
2005-06-22 13:30:00,18.98,18.98,18.96,18.97,23918.78737310527,9.3172,9.3172,9.3074,9.3123,23918.7874
2005-06-22 13:35:00,18.97,18.98,18.97,18.98,4171.881518564873,9.3123,9.3172,9.3123,9.3172,4171.8815
2005-06-22 13:40:00,18.99,18.99,18.98,18.98,15296.898901404536,9.3221,9.3221,9.3172,9.3172,15296.8989
2005-06-22 13:45:00,18.97,18.98,18.97,18.97,9456.264775413712,9.3123,9.3172,9.3123,9.3123,9456.2648
2005-06-22 13:50:00,18.97,18.97,18.96,18.96,9456.264775413712,9.3123,9.3123,9.3074,9.3074,9456.2648
2005-06-22 13:55:00,18.96,18.97,18.96,18.97,131831.45598665,9.3074,9.3123,9.3074,9.3123,131831.456
2005-06-22 14:00:00,18.96,18.97,18.94,18.97,28646.91976081213,9.3074,9.3123,9.2976,9.3123,28646.9198
2005-06-22 14:05:00,18.97,18.98,18.97,18.97,23084.4110693923,9.3123,9.3172,9.3123,9.3123,23084.4111
2005-06-22 14:10:00,18.98,19.01,18.98,19.01,26700.041718815188,9.3172,9.332,9.3172,9.332,26700.0417
2005-06-22 14:15:00,19.0,19.0,18.98,18.98,21693.78389653734,9.3271,9.3271,9.3172,9.3172,21693.7839
2005-06-22 14:20:00,18.98,18.98,18.97,18.98,123209.56751494925,9.3172,9.3172,9.3123,9.3172,123209.5675
2005-06-22 14:25:00,18.98,18.98,18.97,18.97,44221.94409678766,9.3172,9.3172,9.3123,9.3123,44221.9441
2005-06-22 14:30:00,18.98,19.0,18.98,19.0,32262.550410235017,9.3172,9.3271,9.3172,9.3271,32262.5504
2005-06-22 14:35:00,19.0,19.0,19.0,19.0,26421.916284244195,9.3271,9.3271,9.3271,9.3271,26421.9163
2005-06-22 14:40:00,19.0,19.0,18.99,19.0,18634.40411625643,9.3271,9.3271,9.3221,9.3271,18634.4041
2005-06-22 14:45:00,19.0,19.0,18.99,19.0,21693.78389653734,9.3271,9.3271,9.3221,9.3271,21693.7839
2005-06-22 14:50:00,19.0,19.0,19.0,19.0,48950.07648449451,9.3271,9.3271,9.3271,9.3271,48950.0765
2005-06-22 14:55:00,19.0,19.0,19.0,19.0,21971.90933110833,9.3271,9.3271,9.3271,9.3271,21971.9093
2005-06-22 15:00:00,19.0,19.01,19.0,19.01,121262.6894729523,9.3271,9.332,9.3271,9.332,121262.6895
2005-06-22 15:05:00,19.01,19.01,18.99,19.0,33931.30301766097,9.332,9.332,9.3221,9.3271,33931.303
2005-06-22 15:10:00,19.0,19.0,19.0,19.0,13071.895424836604,9.3271,9.3271,9.3271,9.3271,13071.8954
2005-06-22 15:15:00,19.0,19.01,19.0,19.01,55625.08691419831,9.3271,9.332,9.3271,9.332,55625.0869
2005-06-22 15:20:00,19.01,19.02,19.0,19.0,114031.42817410654,9.332,9.3369,9.3271,9.3271,114031.4282
2005-06-22 15:25:00,19.0,19.05,19.0,19.05,163815.88096231403,9.3271,9.3516,9.3271,9.3516,163815.881
2005-06-22 15:30:00,19.05,19.06,19.04,19.06,197747.18397997497,9.3516,9.3565,9.3467,9.3565,197747.184
2005-06-22 15:35:00,19.06,19.07,19.06,19.06,189403.42094284523,9.3565,9.3614,9.3565,9.3565,189403.4209
2005-06-22 15:40:00,19.06,19.08,19.06,19.08,486719.5104992352,9.3565,9.3663,9.3565,9.3663,486719.5105
2005-06-22 15:45:00,19.08,19.08,19.07,19.07,33096.92671394799,9.3663,9.3663,9.3614,9.3614,33096.9267
2005-06-22 15:50:00,19.07,19.07,19.06,19.07,30315.67236823808,9.3614,9.3614,9.3565,9.3614,30315.6724
2005-06-22 15:55:00,19.07,19.07,19.07,19.07,28090.668891670142,9.3614,9.3614,9.3614,9.3614,28090.6689
2005-06-23 09:30:00,19.04,19.06,19.04,19.05,124878.3201223752,9.3467,9.3565,9.3467,9.3516,124878.3201
2005-06-23 09:35:00,19.06,19.06,19.04,19.04,63690.724516757065,9.3565,9.3565,9.3467,9.3467,63690.7245
2005-06-23 09:40:00,19.03,19.06,19.02,19.03,71200.11125017384,9.3418,9.3565,9.3369,9.3418,71200.1113
2005-06-23 09:45:00,19.03,19.08,19.03,19.07,128772.07620636908,9.3418,9.3663,9.3418,9.3614,128772.0762
2005-06-23 09:50:00,19.08,19.08,19.06,19.06,27812.54345709916,9.3663,9.3663,9.3565,9.3565,27812.5435
2005-06-23 09:55:00,19.06,19.06,19.04,19.04,8621.888471700739,9.3565,9.3565,9.3467,9.3467,8621.8885
2005-06-23 10:00:00,19.03,19.03,19.02,19.03,19190.65498539841,9.3418,9.3418,9.3369,9.3418,19190.655
2005-06-23 10:05:00,19.03,19.08,19.03,19.07,14462.52259769156,9.3418,9.3663,9.3418,9.3614,14462.5226
2005-06-23 10:10:00,19.06,19.06,19.04,19.05,21693.78389653734,9.3565,9.3565,9.3467,9.3516,21693.7839
2005-06-23 10:15:00,19.06,19.06,19.04,19.04,20581.28215825337,9.3565,9.3565,9.3467,9.3467,20581.2822
2005-06-23 10:20:00,19.04,19.06,19.04,19.05,24753.163676818247,9.3467,9.3565,9.3467,9.3516,24753.1637
2005-06-23 10:25:00,19.05,19.05,19.05,19.05,14462.52259769156,9.3516,9.3516,9.3516,9.3516,14462.5226
2005-06-23 10:30:00,19.05,19.06,19.04,19.05,139062.71728549578,9.3516,9.3565,9.3467,9.3516,139062.7173
2005-06-23 10:35:00,19.05,19.06,19.05,19.06,30037.546933667087,9.3516,9.3565,9.3516,9.3565,30037.5469
2005-06-23 10:40:00,19.05,19.06,19.05,19.05,31428.174106522045,9.3516,9.3565,9.3516,9.3516,31428.1741
2005-06-23 10:45:00,19.05,19.05,19.05,19.05,16687.52607425949,9.3516,9.3516,9.3516,9.3516,16687.5261
2005-06-23 10:50:00,19.05,19.05,19.05,19.05,116812.68251981644,9.3516,9.3516,9.3516,9.3516,116812.6825
2005-06-23 10:55:00,19.05,19.05,19.03,19.03,10568.76651369768,9.3516,9.3516,9.3418,9.3418,10568.7665
2005-06-23 11:00:00,19.03,19.05,19.03,19.05,23362.53650396329,9.3418,9.3516,9.3418,9.3516,23362.5365
2005-06-23 11:05:00,19.05,19.06,19.05,19.06,26143.790849673205,9.3516,9.3565,9.3516,9.3565,26143.7908
2005-06-23 11:10:00,19.06,19.06,19.02,19.04,67028.22973160897,9.3565,9.3565,9.3369,9.3467,67028.2297
2005-06-23 11:15:00,19.06,19.06,19.03,19.03,28368.79432624113,9.3565,9.3565,9.3418,9.3418,28368.7943
2005-06-23 11:20:00,19.03,19.07,19.03,19.07,25587.539980531223,9.3418,9.3614,9.3418,9.3614,25587.54
2005-06-23 11:25:00,19.07,19.07,19.03,19.05,18078.15324711445,9.3614,9.3614,9.3418,9.3516,18078.1532
2005-06-23 11:30:00,19.05,19.07,19.05,19.07,6953.135864274788,9.3516,9.3614,9.3516,9.3614,6953.1359
2005-06-23 11:35:00,19.07,19.1,19.07,19.1,13071.895424836604,9.3614,9.3761,9.3614,9.3761,13071.8954
2005-06-23 11:40:00,19.1,19.1,19.09,19.1,22528.16020025032,9.3761,9.3761,9.3712,9.3761,22528.1602
2005-06-23 11:45:00,19.09,19.1,19.08,19.1,96509.52579613408,9.3712,9.3761,9.3663,9.3761,96509.5258
2005-06-23 11:50:00,19.1,19.11,19.09,19.1,23918.78737310527,9.3761,9.3811,9.3712,9.3761,23918.7874
2005-06-23 11:55:00,19.1,19.1,19.09,19.09,9178.13934084272,9.3761,9.3761,9.3712,9.3712,9178.1393
2005-06-23 12:00:00,19.08,19.08,19.07,19.08,18634.40411625643,9.3663,9.3663,9.3614,9.3663,18634.4041
2005-06-23 12:05:00,19.07,19.08,19.07,19.07,7509.386733416772,9.3614,9.3663,9.3614,9.3614,7509.3867
2005-06-23 12:10:00,19.07,19.07,19.06,19.07,8343.763037129745,9.3614,9.3614,9.3565,9.3614,8343.763
2005-06-23 12:15:00,19.07,19.08,19.07,19.07,25309.41454596023,9.3614,9.3663,9.3614,9.3614,25309.4145
2005-06-23 12:20:00,19.07,19.07,19.07,19.07,5006.257822277848,9.3614,9.3614,9.3614,9.3614,5006.2578
2005-06-23 12:25:00,19.07,19.07,19.07,19.07,29759.421499096094,9.3614,9.3614,9.3614,9.3614,29759.4215
2005-06-23 12:30:00,19.07,19.07,19.06,19.07,28925.04519538312,9.3614,9.3614,9.3565,9.3614,28925.0452
2005-06-23 12:35:00,19.07,19.08,19.06,19.07,4171.881518564873,9.3614,9.3663,9.3565,9.3614,4171.8815
2005-06-23 12:40:00,19.07,19.07,19.05,19.07,10012.515644555697,9.3614,9.3614,9.3516,9.3614,10012.5156
2005-06-23 12:45:00,19.05,19.07,19.05,19.07,10846.89194826867,9.3516,9.3614,9.3516,9.3614,10846.8919
2005-06-23 12:50:00,19.07,19.07,19.06,19.06,16687.52607425949,9.3614,9.3614,9.3565,9.3565,16687.5261
2005-06-23 12:55:00,19.06,19.06,19.04,19.04,5284.38325684884,9.3565,9.3565,9.3467,9.3467,5284.3833
2005-06-23 13:00:00,19.04,19.05,19.04,19.05,11125.017382839662,9.3467,9.3516,9.3467,9.3516,11125.0174
2005-06-23 13:05:00,19.05,19.06,19.05,19.05,16131.275205117508,9.3516,9.3565,9.3516,9.3516,16131.2752
2005-06-23 13:10:00,19.05,19.05,19.04,19.05,8900.01390627173,9.3516,9.3516,9.3467,9.3516,8900.0139
2005-06-23 13:15:00,19.05,19.06,19.05,19.06,13350.020859407594,9.3516,9.3565,9.3516,9.3565,13350.0209
2005-06-23 13:20:00,19.06,19.07,19.06,19.07,13071.895424836604,9.3565,9.3614,9.3565,9.3614,13071.8954
2005-06-23 13:25:00,19.06,19.06,19.05,19.05,3893.7560839938815,9.3565,9.3565,9.3516,9.3516,3893.7561
2005-06-23 13:30:00,19.05,19.05,19.04,19.05,11125.017382839662,9.3516,9.3516,9.3467,9.3516,11125.0174
2005-06-23 13:35:00,19.05,19.06,18.98,19.0,48115.70018078154,9.3516,9.3565,9.3172,9.3271,48115.7002
2005-06-23 13:40:00,19.0,19.0,18.97,18.97,31984.424975664027,9.3271,9.3271,9.3123,9.3123,31984.425
2005-06-23 13:45:00,18.97,18.98,18.94,18.94,31706.299541093034,9.3123,9.3172,9.2976,9.2976,31706.2995
2005-06-23 13:50:00,18.94,18.95,18.89,18.93,43943.81866221666,9.2976,9.3025,9.2731,9.2927,43943.8187
2005-06-23 13:55:00,18.91,18.94,18.91,18.92,16131.275205117508,9.2829,9.2976,9.2829,9.2878,16131.2752
2005-06-23 14:00:00,18.92,18.96,18.92,18.95,32262.550410235017,9.2878,9.3074,9.2878,9.3025,32262.5504
2005-06-23 14:05:00,18.95,18.95,18.94,18.95,33375.05214851898,9.3025,9.3025,9.2976,9.3025,33375.0521
2005-06-23 14:10:00,18.95,18.97,18.95,18.95,30315.67236823808,9.3025,9.3123,9.3025,9.3025,30315.6724
2005-06-23 14:15:00,18.95,18.97,18.94,18.96,39771.93714365179,9.3025,9.3123,9.2976,9.3074,39771.9371
2005-06-23 14:20:00,18.96,19.0,18.96,18.96,62856.34821304409,9.3074,9.3271,9.3074,9.3074,62856.3482
2005-06-23 14:25:00,18.96,18.96,18.93,18.93,28646.91976081213,9.3074,9.3074,9.2927,9.2927,28646.9198
2005-06-23 14:30:00,18.93,18.93,18.91,18.91,14740.648032262552,9.2927,9.2927,9.2829,9.2829,14740.648
2005-06-23 14:35:00,18.91,18.94,18.91,18.93,25865.66541510221,9.2829,9.2976,9.2829,9.2927,25865.6654
2005-06-23 14:40:00,18.93,18.94,18.91,18.94,34209.42845223196,9.2927,9.2976,9.2829,9.2976,34209.4285
2005-06-23 14:45:00,18.94,18.99,18.94,18.99,32262.550410235017,9.2976,9.3221,9.2976,9.3221,32262.5504
2005-06-23 14:50:00,19.0,19.0,18.95,18.95,20581.28215825337,9.3271,9.3271,9.3025,9.3025,20581.2822
2005-06-23 14:55:00,18.95,18.97,18.95,18.97,11403.142817410651,9.3025,9.3123,9.3025,9.3123,11403.1428
2005-06-23 15:00:00,18.96,18.96,18.95,18.96,10012.515644555697,9.3074,9.3074,9.3025,9.3074,10012.5156
2005-06-23 15:05:00,18.95,18.96,18.93,18.95,29203.17062995411,9.3025,9.3074,9.2927,9.3025,29203.1706
2005-06-23 15:10:00,18.94,18.97,18.94,18.97,37825.05910165485,9.2976,9.3123,9.2976,9.3123,37825.0591
2005-06-23 15:15:00,18.97,18.97,18.96,18.96,48393.82561535253,9.3123,9.3123,9.3074,9.3074,48393.8256
2005-06-23 15:20:00,18.97,18.97,18.91,18.92,35878.18105965791,9.3123,9.3123,9.2829,9.2878,35878.1811
2005-06-23 15:25:00,18.93,18.93,18.89,18.89,19468.780419969407,9.2927,9.2927,9.2731,9.2731,19468.7804
2005-06-23 15:30:00,18.89,18.89,18.85,18.87,58684.46669447921,9.2731,9.2731,9.2534,9.2632,58684.4667
2005-06-23 15:35:00,18.88,18.89,18.88,18.89,32540.67584480601,9.2681,9.2731,9.2681,9.2731,32540.6758
2005-06-23 15:40:00,18.88,18.88,18.85,18.87,20303.156723682383,9.2681,9.2681,9.2534,9.2632,20303.1567
2005-06-23 15:45:00,18.87,18.9,18.87,18.89,48115.70018078154,9.2632,9.278,9.2632,9.2731,48115.7002
2005-06-23 15:50:00,18.89,18.89,18.86,18.87,51731.33083020442,9.2731,9.2731,9.2583,9.2632,51731.3308
2005-06-23 15:55:00,18.87,18.87,18.84,18.84,73425.11472674177,9.2632,9.2632,9.2485,9.2485,73425.1147
2005-06-24 09:30:00,18.8,19.02,18.8,18.97,57015.71408705327,9.2289,9.3369,9.2289,9.3123,57015.7141
2005-06-24 09:35:00,18.93,19.05,18.88,18.88,63412.59908218607,9.2927,9.3516,9.2681,9.2681,63412.5991
2005-06-24 09:40:00,18.88,18.88,18.8,18.82,61465.72104018913,9.2681,9.2681,9.2289,9.2387,61465.721
2005-06-24 09:45:00,18.82,18.82,18.77,18.79,23918.78737310527,9.2387,9.2387,9.2142,9.224,23918.7874
2005-06-24 09:50:00,18.79,18.84,18.79,18.84,47281.32387706856,9.224,9.2485,9.224,9.2485,47281.3239
2005-06-24 09:55:00,18.84,18.84,18.73,18.73,41162.564316506745,9.2485,9.2485,9.1945,9.1945,41162.5643
2005-06-24 10:00:00,18.74,18.74,18.71,18.71,25865.66541510221,9.1994,9.1994,9.1847,9.1847,25865.6654
2005-06-24 10:05:00,18.71,18.75,18.7,18.74,28925.04519538312,9.1847,9.2043,9.1798,9.1994,28925.0452
2005-06-24 10:10:00,18.74,18.74,18.73,18.74,18078.15324711445,9.1994,9.1994,9.1945,9.1994,18078.1532
2005-06-24 10:15:00,18.73,18.74,18.71,18.71,18912.529550827425,9.1945,9.1994,9.1847,9.1847,18912.5296
2005-06-24 10:20:00,18.7,18.7,18.67,18.69,58962.59212905021,9.1798,9.1798,9.1651,9.1749,58962.5921
2005-06-24 10:25:00,18.69,18.69,18.67,18.67,19746.9058545404,9.1749,9.1749,9.1651,9.1651,19746.9059
2005-06-24 10:30:00,18.67,18.69,18.67,18.69,28090.668891670142,9.1651,9.1749,9.1651,9.1749,28090.6689
2005-06-24 10:35:00,18.68,18.69,18.65,18.66,18912.529550827425,9.17,9.1749,9.1552,9.1602,18912.5296
2005-06-24 10:40:00,18.66,18.67,18.66,18.66,25865.66541510221,9.1602,9.1651,9.1602,9.1602,25865.6654
2005-06-24 10:45:00,18.66,18.66,18.64,18.64,30037.546933667087,9.1602,9.1602,9.1503,9.1503,30037.5469
2005-06-24 10:50:00,18.64,18.67,18.64,18.65,28925.04519538312,9.1503,9.1651,9.1503,9.1552,28925.0452
2005-06-24 10:55:00,18.65,18.65,18.62,18.65,33931.30301766097,9.1552,9.1552,9.1405,9.1552,33931.303
2005-06-24 11:00:00,18.64,18.68,18.64,18.68,39493.8117090808,9.1503,9.17,9.1503,9.17,39493.8117
2005-06-24 11:05:00,18.68,18.68,18.67,18.68,18356.27868168544,9.17,9.17,9.1651,9.17,18356.2787
2005-06-24 11:10:00,18.68,18.69,18.68,18.69,20303.156723682383,9.17,9.1749,9.17,9.1749,20303.1567
2005-06-24 11:15:00,18.69,18.69,18.68,18.69,31428.174106522045,9.1749,9.1749,9.17,9.1749,31428.1741
2005-06-24 11:20:00,18.69,18.69,18.69,18.69,25865.66541510221,9.1749,9.1749,9.1749,9.1749,25865.6654
2005-06-24 11:25:00,18.69,18.69,18.68,18.69,32262.550410235017,9.1749,9.1749,9.17,9.1749,32262.5504
2005-06-24 11:30:00,18.69,18.7,18.69,18.7,184953.41398970937,9.1749,9.1798,9.1749,9.1798,184953.414
2005-06-24 11:35:00,18.7,18.7,18.67,18.67,33653.17758308998,9.1798,9.1798,9.1651,9.1651,33653.1776
2005-06-24 11:40:00,18.67,18.68,18.66,18.67,17521.902377972467,9.1651,9.17,9.1602,9.1651,17521.9024
2005-06-24 11:45:00,18.67,18.67,18.66,18.66,22250.034765679324,9.1651,9.1651,9.1602,9.1602,22250.0348
2005-06-24 11:50:00,18.66,18.69,18.66,18.69,28925.04519538312,9.1602,9.1749,9.1602,9.1749,28925.0452
2005-06-24 11:55:00,18.69,18.69,18.68,18.68,30315.67236823808,9.1749,9.1749,9.17,9.17,30315.6724
2005-06-24 12:00:00,18.69,18.71,18.69,18.7,23640.66193853428,9.1749,9.1847,9.1749,9.1798,23640.6619
2005-06-24 12:05:00,18.7,18.71,18.67,18.67,30871.923237380062,9.1798,9.1847,9.1651,9.1651,30871.9232
2005-06-24 12:10:00,18.67,18.71,18.67,18.69,19190.65498539841,9.1651,9.1847,9.1651,9.1749,19190.655
2005-06-24 12:15:00,18.69,18.7,18.68,18.69,9734.390209984704,9.1749,9.1798,9.17,9.1749,9734.3902
2005-06-24 12:20:00,18.69,18.7,18.69,18.7,5284.38325684884,9.1749,9.1798,9.1749,9.1798,5284.3833
2005-06-24 12:25:00,18.7,18.7,18.68,18.68,6675.010429703797,9.1798,9.1798,9.17,9.17,6675.0104
2005-06-24 12:30:00,18.68,18.69,18.68,18.69,13350.020859407594,9.17,9.1749,9.17,9.1749,13350.0209
2005-06-24 12:35:00,18.69,18.69,18.68,18.68,7509.386733416772,9.1749,9.1749,9.17,9.17,7509.3867
2005-06-24 12:40:00,18.68,18.68,18.68,18.68,11125.017382839662,9.17,9.17,9.17,9.17,11125.0174
2005-06-24 12:45:00,18.68,18.68,18.67,18.68,8065.637602558754,9.17,9.17,9.1651,9.17,8065.6376
2005-06-24 12:50:00,18.68,18.69,18.67,18.68,13071.895424836604,9.17,9.1749,9.1651,9.17,13071.8954
2005-06-24 12:55:00,18.69,18.7,18.69,18.69,17800.02781254346,9.1749,9.1798,9.1749,9.1749,17800.0278
2005-06-24 13:00:00,18.69,18.7,18.69,18.7,7509.386733416772,9.1749,9.1798,9.1749,9.1798,7509.3867
2005-06-24 13:05:00,18.7,18.71,18.69,18.69,15296.898901404536,9.1798,9.1847,9.1749,9.1749,15296.8989
2005-06-24 13:10:00,18.7,18.72,18.69,18.7,28090.668891670142,9.1798,9.1896,9.1749,9.1798,28090.6689
2005-06-24 13:15:00,18.7,18.72,18.7,18.71,8900.01390627173,9.1798,9.1896,9.1798,9.1847,8900.0139
2005-06-24 13:20:00,18.72,18.72,18.71,18.71,7231.26129884578,9.1896,9.1896,9.1847,9.1847,7231.2613
2005-06-24 13:25:00,18.71,18.71,18.69,18.69,14740.648032262552,9.1847,9.1847,9.1749,9.1749,14740.648
2005-06-24 13:30:00,18.69,18.69,18.67,18.68,24196.912807676264,9.1749,9.1749,9.1651,9.17,24196.9128
2005-06-24 13:35:00,18.68,18.68,18.66,18.68,28090.668891670142,9.17,9.17,9.1602,9.17,28090.6689
2005-06-24 13:40:00,18.67,18.67,18.64,18.65,13350.020859407594,9.1651,9.1651,9.1503,9.1552,13350.0209
2005-06-24 13:45:00,18.64,18.64,18.62,18.63,17521.902377972467,9.1503,9.1503,9.1405,9.1454,17521.9024
2005-06-24 13:50:00,18.63,18.65,18.63,18.64,14740.648032262552,9.1454,9.1552,9.1454,9.1503,14740.648
2005-06-24 13:55:00,18.64,18.66,18.64,18.64,12237.519121123629,9.1503,9.1602,9.1503,9.1503,12237.5191
2005-06-24 14:00:00,18.64,18.64,18.61,18.62,14740.648032262552,9.1503,9.1503,9.1356,9.1405,14740.648
2005-06-24 14:05:00,18.61,18.64,18.61,18.62,18634.40411625643,9.1356,9.1503,9.1356,9.1405,18634.4041
2005-06-24 14:10:00,18.61,18.62,18.61,18.62,19190.65498539841,9.1356,9.1405,9.1356,9.1405,19190.655
2005-06-24 14:15:00,18.62,18.65,18.62,18.62,27534.418022528163,9.1405,9.1552,9.1405,9.1405,27534.418
2005-06-24 14:20:00,18.62,18.63,18.62,18.63,5840.634125990822,9.1405,9.1454,9.1405,9.1454,5840.6341
2005-06-24 14:25:00,18.63,18.64,18.61,18.62,23918.78737310527,9.1454,9.1503,9.1356,9.1405,23918.7874
2005-06-24 14:30:00,18.62,18.66,18.62,18.66,9734.390209984704,9.1405,9.1602,9.1405,9.1602,9734.3902
2005-06-24 14:35:00,18.65,18.65,18.64,18.64,8900.01390627173,9.1552,9.1552,9.1503,9.1503,8900.0139
2005-06-24 14:40:00,18.63,18.64,18.62,18.62,8343.763037129745,9.1454,9.1503,9.1405,9.1405,8343.763
2005-06-24 14:45:00,18.62,18.64,18.62,18.64,38381.30997079684,9.1405,9.1503,9.1405,9.1503,38381.31
2005-06-24 14:50:00,18.64,18.64,18.59,18.59,23362.53650396329,9.1503,9.1503,9.1258,9.1258,23362.5365
2005-06-24 14:55:00,18.58,18.6,18.58,18.59,23084.4110693923,9.1209,9.1307,9.1209,9.1258,23084.4111
2005-06-24 15:00:00,18.59,18.59,18.57,18.59,11959.393686552636,9.1258,9.1258,9.116,9.1258,11959.3937
2005-06-24 15:05:00,18.6,18.6,18.57,18.57,16965.651508830484,9.1307,9.1307,9.116,9.116,16965.6515
2005-06-24 15:10:00,18.58,18.6,18.57,18.59,34209.42845223196,9.1209,9.1307,9.116,9.1258,34209.4285
2005-06-24 15:15:00,18.59,18.61,18.59,18.6,23362.53650396329,9.1258,9.1356,9.1258,9.1307,23362.5365
2005-06-24 15:20:00,18.61,18.63,18.61,18.61,30315.67236823808,9.1356,9.1454,9.1356,9.1356,30315.6724
2005-06-24 15:25:00,18.62,18.69,18.61,18.68,65081.35168961202,9.1405,9.1749,9.1356,9.17,65081.3517
2005-06-24 15:30:00,18.69,18.69,18.66,18.67,60075.09386733417,9.1749,9.1749,9.1602,9.1651,60075.0939
2005-06-24 15:35:00,18.67,18.68,18.65,18.68,30593.79780280907,9.1651,9.17,9.1552,9.17,30593.7978
2005-06-24 15:40:00,18.68,18.68,18.64,18.64,42553.19148936171,9.17,9.17,9.1503,9.1503,42553.1915
2005-06-24 15:45:00,18.64,18.64,18.59,18.59,99012.654707273,9.1503,9.1503,9.1258,9.1258,99012.6547
2005-06-24 15:50:00,18.59,18.59,18.53,18.53,263384.786538729,9.1258,9.1258,9.0963,9.0963,263384.7865
2005-06-24 15:55:00,18.53,18.53,18.53,18.53,113475.17730496454,9.0963,9.0963,9.0963,9.0963,113475.1773
2005-06-27 09:30:00,18.52,18.53,18.5,18.51,60631.34473647615,9.0914,9.0963,9.0816,9.0865,60631.3447
2005-06-27 09:35:00,18.5,18.55,18.49,18.55,28090.668891670142,9.0816,9.1062,9.0767,9.1062,28090.6689
2005-06-27 09:40:00,18.55,18.56,18.51,18.52,32818.801279377,9.1062,9.1111,9.0865,9.0914,32818.8013
2005-06-27 09:45:00,18.52,18.52,18.49,18.51,83437.63037129746,9.0914,9.0914,9.0767,9.0865,83437.6304
2005-06-27 09:50:00,18.51,18.53,18.51,18.52,46725.07300792658,9.0865,9.0963,9.0865,9.0914,46725.073
2005-06-27 09:55:00,18.51,18.51,18.48,18.48,30593.79780280907,9.0865,9.0865,9.0718,9.0718,30593.7978
2005-06-27 10:00:00,18.47,18.48,18.46,18.46,47003.19844249757,9.0669,9.0718,9.062,9.062,47003.1984
2005-06-27 10:05:00,18.46,18.47,18.45,18.46,35878.18105965791,9.062,9.0669,9.0571,9.062,35878.1811
2005-06-27 10:10:00,18.46,18.48,18.46,18.46,37268.80823251286,9.062,9.0718,9.062,9.062,37268.8082
2005-06-27 10:15:00,18.46,18.51,18.44,18.5,95953.27492699208,9.062,9.0865,9.0522,9.0816,95953.2749
2005-06-27 10:20:00,18.51,18.52,18.49,18.49,54512.58517591434,9.0865,9.0914,9.0767,9.0767,54512.5852
2005-06-27 10:25:00,18.49,18.52,18.49,18.51,47559.44931163955,9.0767,9.0914,9.0767,9.0865,47559.4493
2005-06-27 10:30:00,18.51,18.52,18.51,18.52,67028.22973160897,9.0865,9.0914,9.0865,9.0914,67028.2297
2005-06-27 10:35:00,18.51,18.51,18.49,18.51,17521.902377972467,9.0865,9.0865,9.0767,9.0865,17521.9024
2005-06-27 10:40:00,18.51,18.51,18.5,18.5,12515.64455569462,9.0865,9.0865,9.0816,9.0816,12515.6446
2005-06-27 10:45:00,18.5,18.51,18.49,18.5,22250.034765679324,9.0816,9.0865,9.0767,9.0816,22250.0348
2005-06-27 10:50:00,18.5,18.5,18.49,18.49,12515.64455569462,9.0816,9.0816,9.0767,9.0767,12515.6446
2005-06-27 10:55:00,18.49,18.5,18.48,18.5,10290.641079126686,9.0767,9.0816,9.0718,9.0816,10290.6411
2005-06-27 11:00:00,18.49,18.51,18.49,18.51,19190.65498539841,9.0767,9.0865,9.0767,9.0865,19190.655
2005-06-27 11:05:00,18.51,18.53,18.51,18.52,78709.49798359061,9.0865,9.0963,9.0865,9.0914,78709.498
2005-06-27 11:10:00,18.52,18.53,18.52,18.52,31706.299541093034,9.0914,9.0963,9.0914,9.0914,31706.2995
2005-06-27 11:15:00,18.52,18.52,18.51,18.52,28368.79432624113,9.0914,9.0914,9.0865,9.0914,28368.7943
2005-06-27 11:20:00,18.52,18.55,18.52,18.55,24475.03824224725,9.0914,9.1062,9.0914,9.1062,24475.0382
2005-06-27 11:25:00,18.56,18.58,18.56,18.58,30593.79780280907,9.1111,9.1209,9.1111,9.1209,30593.7978
2005-06-27 11:30:00,18.58,18.58,18.56,18.58,20581.28215825337,9.1209,9.1209,9.1111,9.1209,20581.2822
2005-06-27 11:35:00,18.58,18.58,18.57,18.57,28646.91976081213,9.1209,9.1209,9.116,9.116,28646.9198
2005-06-27 11:40:00,18.57,18.59,18.56,18.58,21415.658461966348,9.116,9.1258,9.1111,9.1209,21415.6585
2005-06-27 11:45:00,18.58,18.6,18.57,18.6,22250.034765679324,9.1209,9.1307,9.116,9.1307,22250.0348
2005-06-27 11:50:00,18.6,18.61,18.59,18.59,17521.902377972467,9.1307,9.1356,9.1258,9.1258,17521.9024
2005-06-27 11:55:00,18.59,18.6,18.58,18.59,16687.52607425949,9.1258,9.1307,9.1209,9.1258,16687.5261
2005-06-27 12:00:00,18.58,18.6,18.58,18.6,18356.27868168544,9.1209,9.1307,9.1209,9.1307,18356.2787
2005-06-27 12:05:00,18.6,18.62,18.6,18.62,20581.28215825337,9.1307,9.1405,9.1307,9.1405,20581.2822
2005-06-27 12:10:00,18.62,18.62,18.6,18.61,16409.4006396885,9.1405,9.1405,9.1307,9.1356,16409.4006
2005-06-27 12:15:00,18.61,18.62,18.6,18.6,25865.66541510221,9.1356,9.1405,9.1307,9.1307,25865.6654
2005-06-27 12:20:00,18.6,18.61,18.59,18.6,19190.65498539841,9.1307,9.1356,9.1258,9.1307,19190.655
2005-06-27 12:25:00,18.6,18.6,18.58,18.59,30871.923237380062,9.1307,9.1307,9.1209,9.1258,30871.9232
2005-06-27 12:30:00,18.59,18.59,18.57,18.59,31984.424975664027,9.1258,9.1258,9.116,9.1258,31984.425
2005-06-27 12:35:00,18.59,18.59,18.57,18.57,12515.64455569462,9.1258,9.1258,9.116,9.116,12515.6446
2005-06-27 12:40:00,18.57,18.57,18.54,18.55,36990.682797941874,9.116,9.116,9.1012,9.1062,36990.6828
2005-06-27 12:45:00,18.54,18.54,18.52,18.52,53121.958003059386,9.1012,9.1012,9.0914,9.0914,53121.958
2005-06-27 12:50:00,18.52,18.52,18.5,18.51,48393.82561535253,9.0914,9.0914,9.0816,9.0865,48393.8256
2005-06-27 12:55:00,18.51,18.51,18.47,18.48,19190.65498539841,9.0865,9.0865,9.0669,9.0718,19190.655
2005-06-27 13:00:00,18.48,18.48,18.46,18.47,17800.02781254346,9.0718,9.0718,9.062,9.0669,17800.0278
2005-06-27 13:05:00,18.47,18.48,18.47,18.48,25587.539980531223,9.0669,9.0718,9.0669,9.0718,25587.54
2005-06-27 13:10:00,18.48,18.5,18.48,18.5,16965.651508830484,9.0718,9.0816,9.0718,9.0816,16965.6515
2005-06-27 13:15:00,18.5,18.51,18.5,18.5,22250.034765679324,9.0816,9.0865,9.0816,9.0816,22250.0348
2005-06-27 13:20:00,18.5,18.52,18.5,18.51,19468.780419969407,9.0816,9.0914,9.0816,9.0865,19468.7804
2005-06-27 13:25:00,18.52,18.52,18.51,18.52,14462.52259769156,9.0914,9.0914,9.0865,9.0914,14462.5226
2005-06-27 13:30:00,18.52,18.52,18.49,18.49,15575.024335975526,9.0914,9.0914,9.0767,9.0767,15575.0243
2005-06-27 13:35:00,18.49,18.5,18.47,18.48,24475.03824224725,9.0767,9.0816,9.0669,9.0718,24475.0382
2005-06-27 13:40:00,18.48,18.49,18.45,18.45,21415.658461966348,9.0718,9.0767,9.0571,9.0571,21415.6585
2005-06-27 13:45:00,18.45,18.45,18.42,18.43,35600.05562508692,9.0571,9.0571,9.0423,9.0472,35600.0556
2005-06-27 13:50:00,18.44,18.44,18.42,18.42,25309.41454596023,9.0522,9.0522,9.0423,9.0423,25309.4145
2005-06-27 13:55:00,18.42,18.42,18.41,18.41,24475.03824224725,9.0423,9.0423,9.0374,9.0374,24475.0382
2005-06-27 14:00:00,18.41,18.42,18.4,18.42,38937.560839938815,9.0374,9.0423,9.0325,9.0423,38937.5608
2005-06-27 14:05:00,18.42,18.44,18.42,18.44,36712.557363370885,9.0423,9.0522,9.0423,9.0522,36712.5574
2005-06-27 14:10:00,18.44,18.46,18.44,18.46,57015.71408705327,9.0522,9.062,9.0522,9.062,57015.7141
2005-06-27 14:15:00,18.46,18.46,18.45,18.45,11125.017382839662,9.062,9.062,9.0571,9.0571,11125.0174
2005-06-27 14:20:00,18.45,18.45,18.44,18.45,14740.648032262552,9.0571,9.0571,9.0522,9.0571,14740.648
2005-06-27 14:25:00,18.44,18.44,18.42,18.43,14184.397163120568,9.0522,9.0522,9.0423,9.0472,14184.3972
2005-06-27 14:30:00,18.43,18.45,18.43,18.45,25031.28911138924,9.0472,9.0571,9.0472,9.0571,25031.2891
2005-06-27 14:35:00,18.45,18.46,18.44,18.44,27256.29258795717,9.0571,9.062,9.0522,9.0522,27256.2926
2005-06-27 14:40:00,18.44,18.44,18.41,18.41,26978.16715338618,9.0522,9.0522,9.0374,9.0374,26978.1672
2005-06-27 14:45:00,18.41,18.44,18.41,18.44,49784.45278820748,9.0374,9.0522,9.0374,9.0522,49784.4528
2005-06-27 14:50:00,18.44,18.46,18.43,18.45,30871.923237380062,9.0522,9.062,9.0472,9.0571,30871.9232
2005-06-27 14:55:00,18.45,18.45,18.44,18.44,35600.05562508692,9.0571,9.0571,9.0522,9.0522,35600.0556
2005-06-27 15:00:00,18.44,18.44,18.42,18.42,21415.658461966348,9.0522,9.0522,9.0423,9.0423,21415.6585
2005-06-27 15:05:00,18.42,18.45,18.42,18.45,36434.431928799895,9.0423,9.0571,9.0423,9.0571,36434.4319
2005-06-27 15:10:00,18.46,18.46,18.44,18.45,19468.780419969407,9.062,9.062,9.0522,9.0571,19468.7804
2005-06-27 15:15:00,18.45,18.49,18.45,18.48,26978.16715338618,9.0571,9.0767,9.0571,9.0718,26978.1672
2005-06-27 15:20:00,18.49,18.49,18.45,18.46,66750.10429703796,9.0767,9.0767,9.0571,9.062,66750.1043
2005-06-27 15:25:00,18.45,18.46,18.45,18.45,63134.47364761508,9.0571,9.062,9.0571,9.0571,63134.4736
2005-06-27 15:30:00,18.45,18.46,18.45,18.46,43109.442358503686,9.0571,9.062,9.0571,9.062,43109.4424
2005-06-27 15:35:00,18.46,18.48,18.45,18.47,33653.17758308998,9.062,9.0718,9.0571,9.0669,33653.1776
2005-06-27 15:40:00,18.47,18.48,18.47,18.47,39771.93714365179,9.0669,9.0718,9.0669,9.0669,39771.9371
2005-06-27 15:45:00,18.47,18.47,18.46,18.46,23640.66193853428,9.0669,9.0669,9.062,9.062,23640.6619
2005-06-27 15:50:00,18.45,18.46,18.45,18.45,53956.33430677236,9.0571,9.062,9.0571,9.0571,53956.3343
2005-06-27 15:55:00,18.45,18.45,18.44,18.45,67306.35516617996,9.0571,9.0571,9.0522,9.0571,67306.3552
2005-06-28 09:30:00,18.44,18.55,18.44,18.51,88165.76275900431,9.0522,9.1062,9.0522,9.0865,88165.7628
2005-06-28 09:35:00,18.52,18.55,18.5,18.51,24753.163676818247,9.0914,9.1062,9.0816,9.0865,24753.1637
2005-06-28 09:40:00,18.52,18.52,18.47,18.48,28925.04519538312,9.0914,9.0914,9.0669,9.0718,28925.0452
2005-06-28 09:45:00,18.48,18.5,18.48,18.48,31984.424975664027,9.0718,9.0816,9.0718,9.0718,31984.425
2005-06-28 09:50:00,18.47,18.48,18.47,18.48,56737.58865248227,9.0669,9.0718,9.0669,9.0718,56737.5887
2005-06-28 09:55:00,18.48,18.49,18.46,18.48,77040.74537616466,9.0718,9.0767,9.062,9.0718,77040.7454
2005-06-28 10:00:00,18.48,18.52,18.46,18.52,25031.28911138924,9.0718,9.0914,9.062,9.0914,25031.2891
2005-06-28 10:05:00,18.52,18.52,18.5,18.51,41996.94062021972,9.0914,9.0914,9.0816,9.0865,41996.9406
2005-06-28 10:10:00,18.51,18.51,18.5,18.51,46168.8221387846,9.0865,9.0865,9.0816,9.0865,46168.8221
2005-06-28 10:15:00,18.51,18.51,18.48,18.49,44778.19496592964,9.0865,9.0865,9.0718,9.0767,44778.195
2005-06-28 10:20:00,18.49,18.54,18.49,18.54,67584.48060075095,9.0767,9.1012,9.0767,9.1012,67584.4806
2005-06-28 10:25:00,18.53,18.53,18.53,18.53,43387.56779307468,9.0963,9.0963,9.0963,9.0963,43387.5678
2005-06-28 10:30:00,18.53,18.53,18.5,18.51,152690.86357947436,9.0963,9.0963,9.0816,9.0865,152690.8636
2005-06-28 10:35:00,18.5,18.53,18.5,18.53,27812.54345709916,9.0816,9.0963,9.0816,9.0963,27812.5435
2005-06-28 10:40:00,18.53,18.53,18.52,18.52,91781.3934084272,9.0963,9.0963,9.0914,9.0914,91781.3934
2005-06-28 10:45:00,18.52,18.52,18.52,18.52,9456.264775413712,9.0914,9.0914,9.0914,9.0914,9456.2648
2005-06-28 10:50:00,18.53,18.53,18.51,18.51,45056.32040050063,9.0963,9.0963,9.0865,9.0865,45056.3204
2005-06-28 10:55:00,18.51,18.51,18.48,18.48,18078.15324711445,9.0865,9.0865,9.0718,9.0718,18078.1532
2005-06-28 11:00:00,18.49,18.49,18.47,18.49,30871.923237380062,9.0767,9.0767,9.0669,9.0767,30871.9232
2005-06-28 11:05:00,18.49,18.5,18.49,18.5,23362.53650396329,9.0767,9.0816,9.0767,9.0816,23362.5365
2005-06-28 11:10:00,18.5,18.51,18.5,18.5,37825.05910165485,9.0816,9.0865,9.0816,9.0816,37825.0591
2005-06-28 11:15:00,18.5,18.52,18.5,18.5,33096.92671394799,9.0816,9.0914,9.0816,9.0816,33096.9267
2005-06-28 11:20:00,18.5,18.51,18.5,18.51,44221.94409678766,9.0816,9.0865,9.0816,9.0865,44221.9441
2005-06-28 11:25:00,18.51,18.52,18.5,18.51,38937.560839938815,9.0865,9.0914,9.0816,9.0865,38937.5608
2005-06-28 11:30:00,18.51,18.54,18.51,18.53,28646.91976081213,9.0865,9.1012,9.0865,9.0963,28646.9198
2005-06-28 11:35:00,18.53,18.55,18.53,18.55,65915.727993325,9.0963,9.1062,9.0963,9.1062,65915.728
2005-06-28 11:40:00,18.55,18.56,18.54,18.55,43943.81866221666,9.1062,9.1111,9.1012,9.1062,43943.8187
2005-06-28 11:45:00,18.55,18.55,18.53,18.53,20025.03128911139,9.1062,9.1062,9.0963,9.0963,20025.0313
2005-06-28 11:50:00,18.53,18.55,18.53,18.54,11403.142817410651,9.0963,9.1062,9.0963,9.1012,11403.1428
2005-06-28 11:55:00,18.53,18.55,18.53,18.55,20581.28215825337,9.0963,9.1062,9.0963,9.1062,20581.2822
2005-06-28 12:00:00,18.55,18.56,18.55,18.56,23084.4110693923,9.1062,9.1111,9.1062,9.1111,23084.4111
2005-06-28 12:05:00,18.56,18.59,18.56,18.59,22250.034765679324,9.1111,9.1258,9.1111,9.1258,22250.0348
2005-06-28 12:10:00,18.59,18.59,18.57,18.58,42275.06605479072,9.1258,9.1258,9.116,9.1209,42275.0661
2005-06-28 12:15:00,18.58,18.6,18.57,18.6,20025.03128911139,9.1209,9.1307,9.116,9.1307,20025.0313
2005-06-28 12:20:00,18.6,18.63,18.6,18.62,37268.80823251286,9.1307,9.1454,9.1307,9.1405,37268.8082
2005-06-28 12:25:00,18.62,18.64,18.62,18.64,12515.64455569462,9.1405,9.1503,9.1405,9.1503,12515.6446
2005-06-28 12:30:00,18.65,18.68,18.64,18.65,61187.59560561814,9.1552,9.17,9.1503,9.1552,61187.5956
2005-06-28 12:35:00,18.65,18.66,18.64,18.66,20025.03128911139,9.1552,9.1602,9.1503,9.1602,20025.0313
2005-06-28 12:40:00,18.66,18.68,18.66,18.67,32818.801279377,9.1602,9.17,9.1602,9.1651,32818.8013
2005-06-28 12:45:00,18.67,18.69,18.67,18.69,21971.90933110833,9.1651,9.1749,9.1651,9.1749,21971.9093
2005-06-28 12:50:00,18.69,18.69,18.67,18.67,26700.041718815188,9.1749,9.1749,9.1651,9.1651,26700.0417
2005-06-28 12:55:00,18.67,18.67,18.65,18.66,23640.66193853428,9.1651,9.1651,9.1552,9.1602,23640.6619
2005-06-28 13:00:00,18.66,18.69,18.66,18.69,71478.23668474483,9.1602,9.1749,9.1602,9.1749,71478.2367
2005-06-28 13:05:00,18.69,18.69,18.69,18.69,15018.773466833543,9.1749,9.1749,9.1749,9.1749,15018.7735
2005-06-28 13:10:00,18.69,18.73,18.69,18.71,28925.04519538312,9.1749,9.1945,9.1749,9.1847,28925.0452
2005-06-28 13:15:00,18.71,18.71,18.7,18.7,40050.06257822278,9.1847,9.1847,9.1798,9.1798,40050.0626
2005-06-28 13:20:00,18.7,18.7,18.69,18.7,22528.16020025032,9.1798,9.1798,9.1749,9.1798,22528.1602
2005-06-28 13:25:00,18.7,18.7,18.68,18.69,4171.881518564873,9.1798,9.1798,9.17,9.1749,4171.8815
2005-06-28 13:30:00,18.68,18.69,18.68,18.68,11959.393686552636,9.17,9.1749,9.17,9.17,11959.3937
2005-06-28 13:35:00,18.69,18.69,18.67,18.67,7787.512167987763,9.1749,9.1749,9.1651,9.1651,7787.5122
2005-06-28 13:40:00,18.68,18.68,18.67,18.67,4171.881518564873,9.17,9.17,9.1651,9.1651,4171.8815
2005-06-28 13:45:00,18.66,18.67,18.64,18.64,20581.28215825337,9.1602,9.1651,9.1503,9.1503,20581.2822
2005-06-28 13:50:00,18.65,18.68,18.65,18.68,25309.41454596023,9.1552,9.17,9.1552,9.17,25309.4145
2005-06-28 13:55:00,18.68,18.69,18.66,18.67,33931.30301766097,9.17,9.1749,9.1602,9.1651,33931.303
2005-06-28 14:00:00,18.67,18.7,18.65,18.69,41440.68975107774,9.1651,9.1798,9.1552,9.1749,41440.6898
2005-06-28 14:05:00,18.69,18.69,18.67,18.68,23640.66193853428,9.1749,9.1749,9.1651,9.17,23640.6619
2005-06-28 14:10:00,18.68,18.68,18.67,18.67,18356.27868168544,9.17,9.17,9.1651,9.1651,18356.2787
2005-06-28 14:15:00,18.67,18.67,18.66,18.66,16965.651508830484,9.1651,9.1651,9.1602,9.1602,16965.6515
2005-06-28 14:20:00,18.66,18.66,18.65,18.65,43665.69322764567,9.1602,9.1602,9.1552,9.1552,43665.6932
2005-06-28 14:25:00,18.65,18.66,18.65,18.65,28925.04519538312,9.1552,9.1602,9.1552,9.1552,28925.0452
2005-06-28 14:30:00,18.65,18.66,18.64,18.65,36712.557363370885,9.1552,9.1602,9.1503,9.1552,36712.5574
2005-06-28 14:35:00,18.65,18.66,18.65,18.65,16965.651508830484,9.1552,9.1602,9.1552,9.1552,16965.6515
2005-06-28 14:40:00,18.65,18.67,18.65,18.67,31150.04867195105,9.1552,9.1651,9.1552,9.1651,31150.0487
2005-06-28 14:45:00,18.67,18.67,18.64,18.64,28925.04519538312,9.1651,9.1651,9.1503,9.1503,28925.0452
2005-06-28 14:50:00,18.64,18.65,18.64,18.65,10568.76651369768,9.1503,9.1552,9.1503,9.1552,10568.7665
2005-06-28 14:55:00,18.65,18.65,18.64,18.64,24753.163676818247,9.1552,9.1552,9.1503,9.1503,24753.1637
2005-06-28 15:00:00,18.64,18.65,18.64,18.65,14462.52259769156,9.1503,9.1552,9.1503,9.1552,14462.5226
2005-06-28 15:05:00,18.65,18.67,18.65,18.67,13350.020859407594,9.1552,9.1651,9.1552,9.1651,13350.0209
2005-06-28 15:10:00,18.67,18.67,18.66,18.66,19190.65498539841,9.1651,9.1651,9.1602,9.1602,19190.655
2005-06-28 15:15:00,18.66,18.69,18.66,18.69,46725.07300792658,9.1602,9.1749,9.1602,9.1749,46725.073
2005-06-28 15:20:00,18.69,18.69,18.66,18.66,62856.34821304409,9.1749,9.1749,9.1602,9.1602,62856.3482
2005-06-28 15:25:00,18.66,18.68,18.66,18.68,18912.529550827425,9.1602,9.17,9.1602,9.17,18912.5296
2005-06-28 15:30:00,18.68,18.69,18.67,18.68,42275.06605479072,9.17,9.1749,9.1651,9.17,42275.0661
2005-06-28 15:35:00,18.69,18.7,18.69,18.69,28925.04519538312,9.1749,9.1798,9.1749,9.1749,28925.0452
2005-06-28 15:40:00,18.69,18.69,18.68,18.69,14462.52259769156,9.1749,9.1749,9.17,9.1749,14462.5226
2005-06-28 15:45:00,18.69,18.69,18.67,18.67,32540.67584480601,9.1749,9.1749,9.1651,9.1651,32540.6758
2005-06-28 15:50:00,18.67,18.68,18.67,18.67,31150.04867195105,9.1651,9.17,9.1651,9.1651,31150.0487
2005-06-28 15:55:00,18.67,18.7,18.67,18.7,74815.74189959673,9.1651,9.1798,9.1651,9.1798,74815.7419
2005-06-29 09:30:00,18.74,18.74,18.7,18.71,45334.44583507162,9.1994,9.1994,9.1798,9.1847,45334.4458
2005-06-29 09:35:00,18.7,18.71,18.67,18.67,16409.4006396885,9.1798,9.1847,9.1651,9.1651,16409.4006
2005-06-29 09:40:00,18.66,18.7,18.61,18.61,27256.29258795717,9.1602,9.1798,9.1356,9.1356,27256.2926
2005-06-29 09:45:00,18.6,18.66,18.6,18.66,16965.651508830484,9.1307,9.1602,9.1307,9.1602,16965.6515
2005-06-29 09:50:00,18.66,18.66,18.62,18.64,6118.7595605618135,9.1602,9.1602,9.1405,9.1503,6118.7596
2005-06-29 09:55:00,18.62,18.63,18.59,18.61,16409.4006396885,9.1405,9.1454,9.1258,9.1356,16409.4006
2005-06-29 10:00:00,18.61,18.64,18.61,18.62,27256.29258795717,9.1356,9.1503,9.1356,9.1405,27256.2926
2005-06-29 10:05:00,18.62,18.62,18.62,18.62,10012.515644555697,9.1405,9.1405,9.1405,9.1405,10012.5156
2005-06-29 10:10:00,18.62,18.63,18.62,18.63,13071.895424836604,9.1405,9.1454,9.1405,9.1454,13071.8954
2005-06-29 10:15:00,18.62,18.64,18.62,18.64,13071.895424836604,9.1405,9.1503,9.1405,9.1503,13071.8954
2005-06-29 10:20:00,18.64,18.64,18.63,18.63,5006.257822277848,9.1503,9.1503,9.1454,9.1454,5006.2578
2005-06-29 10:25:00,18.63,18.63,18.62,18.63,9456.264775413712,9.1454,9.1454,9.1405,9.1454,9456.2648
2005-06-29 10:30:00,18.63,18.67,18.63,18.67,34765.679321373944,9.1454,9.1651,9.1454,9.1651,34765.6793
2005-06-29 10:35:00,18.67,18.68,18.67,18.68,23084.4110693923,9.1651,9.17,9.1651,9.17,23084.4111
2005-06-29 10:40:00,18.68,18.7,18.68,18.7,20859.40759282437,9.17,9.1798,9.17,9.1798,20859.4076
2005-06-29 10:45:00,18.71,18.71,18.69,18.7,17243.776943401477,9.1847,9.1847,9.1749,9.1798,17243.7769
2005-06-29 10:50:00,18.7,18.7,18.67,18.69,9456.264775413712,9.1798,9.1798,9.1651,9.1749,9456.2648
2005-06-29 10:55:00,18.69,18.69,18.67,18.67,9734.390209984704,9.1749,9.1749,9.1651,9.1651,9734.3902
2005-06-29 11:00:00,18.67,18.68,18.67,18.68,5562.508691419831,9.1651,9.17,9.1651,9.17,5562.5087
2005-06-29 11:05:00,18.69,18.7,18.68,18.69,12515.64455569462,9.1749,9.1798,9.17,9.1749,12515.6446
2005-06-29 11:10:00,18.69,18.69,18.68,18.68,6675.010429703797,9.1749,9.1749,9.17,9.17,6675.0104
2005-06-29 11:15:00,18.68,18.68,18.67,18.67,9178.13934084272,9.17,9.17,9.1651,9.1651,9178.1393
2005-06-29 11:20:00,18.68,18.68,18.67,18.68,7509.386733416772,9.17,9.17,9.1651,9.17,7509.3867
2005-06-29 11:25:00,18.69,18.7,18.68,18.7,10846.89194826867,9.1749,9.1798,9.17,9.1798,10846.8919
2005-06-29 11:30:00,18.7,18.7,18.67,18.68,13628.146293978583,9.1798,9.1798,9.1651,9.17,13628.1463
2005-06-29 11:35:00,18.68,18.68,18.67,18.68,8621.888471700739,9.17,9.17,9.1651,9.17,8621.8885
2005-06-29 11:40:00,18.68,18.69,18.68,18.68,9456.264775413712,9.17,9.1749,9.17,9.17,9456.2648
2005-06-29 11:45:00,18.68,18.69,18.68,18.69,4728.132387706856,9.17,9.1749,9.17,9.1749,4728.1324
2005-06-29 11:50:00,18.69,18.69,18.68,18.68,2503.128911138924,9.1749,9.1749,9.17,9.17,2503.1289
2005-06-29 11:55:00,18.67,18.68,18.66,18.67,10012.515644555697,9.1651,9.17,9.1602,9.1651,10012.5156
2005-06-29 12:00:00,18.66,18.66,18.65,18.65,3059.3797802809067,9.1602,9.1602,9.1552,9.1552,3059.3798
2005-06-29 12:05:00,18.65,18.65,18.65,18.65,2781.2543457099155,9.1552,9.1552,9.1552,9.1552,2781.2543
2005-06-29 12:10:00,18.65,18.65,18.64,18.64,46725.07300792658,9.1552,9.1552,9.1503,9.1503,46725.073
2005-06-29 12:15:00,18.64,18.65,18.64,18.65,14462.52259769156,9.1503,9.1552,9.1503,9.1552,14462.5226
2005-06-29 12:20:00,18.64,18.65,18.64,18.64,8065.637602558754,9.1503,9.1552,9.1503,9.1503,8065.6376
2005-06-29 12:25:00,18.65,18.65,18.62,18.62,8065.637602558754,9.1552,9.1552,9.1405,9.1405,8065.6376
2005-06-29 12:30:00,18.62,18.62,18.62,18.62,16965.651508830484,9.1405,9.1405,9.1405,9.1405,16965.6515
2005-06-29 12:35:00,18.62,18.63,18.62,18.63,10012.515644555697,9.1405,9.1454,9.1405,9.1454,10012.5156
2005-06-29 12:40:00,18.63,18.63,18.62,18.62,6396.884995132806,9.1454,9.1454,9.1405,9.1405,6396.885
2005-06-29 12:45:00,18.62,18.62,18.62,18.62,10290.641079126686,9.1405,9.1405,9.1405,9.1405,10290.6411
2005-06-29 12:50:00,18.62,18.62,18.62,18.62,4171.881518564873,9.1405,9.1405,9.1405,9.1405,4171.8815
2005-06-29 12:55:00,18.62,18.62,18.61,18.61,5562.508691419831,9.1405,9.1405,9.1356,9.1356,5562.5087
2005-06-29 13:00:00,18.61,18.61,18.61,18.61,2225.0034765679325,9.1356,9.1356,9.1356,9.1356,2225.0035
2005-06-29 13:05:00,18.62,18.62,18.62,18.62,2503.128911138924,9.1405,9.1405,9.1405,9.1405,2503.1289
2005-06-29 13:10:00,18.62,18.63,18.62,18.62,5840.634125990822,9.1405,9.1454,9.1405,9.1405,5840.6341
2005-06-29 13:15:00,18.62,18.63,18.62,18.63,7787.512167987763,9.1405,9.1454,9.1405,9.1454,7787.5122
2005-06-29 13:20:00,18.63,18.63,18.62,18.62,14740.648032262552,9.1454,9.1454,9.1405,9.1405,14740.648
2005-06-29 13:25:00,18.62,18.62,18.62,18.62,3893.7560839938815,9.1405,9.1405,9.1405,9.1405,3893.7561
2005-06-29 13:30:00,18.63,18.64,18.62,18.62,6953.135864274788,9.1454,9.1503,9.1405,9.1405,6953.1359
2005-06-29 13:35:00,18.62,18.63,18.62,18.63,7509.386733416772,9.1405,9.1454,9.1405,9.1454,7509.3867
2005-06-29 13:40:00,18.62,18.63,18.62,18.63,9456.264775413712,9.1405,9.1454,9.1405,9.1454,9456.2648
2005-06-29 13:45:00,18.63,18.63,18.62,18.62,22528.16020025032,9.1454,9.1454,9.1405,9.1405,22528.1602
2005-06-29 13:50:00,18.62,18.64,18.6,18.6,23084.4110693923,9.1405,9.1503,9.1307,9.1307,23084.4111
2005-06-29 13:55:00,18.61,18.61,18.61,18.61,16131.275205117508,9.1356,9.1356,9.1356,9.1356,16131.2752
2005-06-29 14:00:00,18.61,18.61,18.6,18.6,13071.895424836604,9.1356,9.1356,9.1307,9.1307,13071.8954
2005-06-29 14:05:00,18.6,18.61,18.59,18.6,18634.40411625643,9.1307,9.1356,9.1258,9.1307,18634.4041
2005-06-29 14:10:00,18.59,18.6,18.59,18.59,16687.52607425949,9.1258,9.1307,9.1258,9.1258,16687.5261
2005-06-29 14:15:00,18.6,18.6,18.59,18.59,15296.898901404536,9.1307,9.1307,9.1258,9.1258,15296.8989
2005-06-29 14:20:00,18.59,18.61,18.59,18.6,19190.65498539841,9.1258,9.1356,9.1258,9.1307,19190.655
2005-06-29 14:25:00,18.61,18.61,18.59,18.59,13628.146293978583,9.1356,9.1356,9.1258,9.1258,13628.1463
2005-06-29 14:30:00,18.59,18.61,18.59,18.61,12793.769990265611,9.1258,9.1356,9.1258,9.1356,12793.77
2005-06-29 14:35:00,18.61,18.61,18.61,18.61,4728.132387706856,9.1356,9.1356,9.1356,9.1356,4728.1324
2005-06-29 14:40:00,18.61,18.62,18.61,18.62,13350.020859407594,9.1356,9.1405,9.1356,9.1405,13350.0209
2005-06-29 14:45:00,18.62,18.62,18.6,18.61,28646.91976081213,9.1405,9.1405,9.1307,9.1356,28646.9198
2005-06-29 14:50:00,18.61,18.62,18.6,18.6,23640.66193853428,9.1356,9.1405,9.1307,9.1307,23640.6619
2005-06-29 14:55:00,18.6,18.6,18.56,18.57,13628.146293978583,9.1307,9.1307,9.1111,9.116,13628.1463
2005-06-29 15:00:00,18.57,18.6,18.57,18.6,14740.648032262552,9.116,9.1307,9.116,9.1307,14740.648
2005-06-29 15:05:00,18.6,18.61,18.59,18.59,8621.888471700739,9.1307,9.1356,9.1258,9.1258,8621.8885
2005-06-29 15:10:00,18.59,18.59,18.57,18.58,10568.76651369768,9.1258,9.1258,9.116,9.1209,10568.7665
2005-06-29 15:15:00,18.58,18.6,18.58,18.6,14462.52259769156,9.1209,9.1307,9.1209,9.1307,14462.5226
2005-06-29 15:20:00,18.6,18.62,18.6,18.61,43109.442358503686,9.1307,9.1405,9.1307,9.1356,43109.4424
2005-06-29 15:25:00,18.61,18.62,18.61,18.62,44221.94409678766,9.1356,9.1405,9.1356,9.1405,44221.9441
2005-06-29 15:30:00,18.62,18.64,18.62,18.62,28646.91976081213,9.1405,9.1503,9.1405,9.1405,28646.9198
2005-06-29 15:35:00,18.62,18.66,18.62,18.65,21971.90933110833,9.1405,9.1602,9.1405,9.1552,21971.9093
2005-06-29 15:40:00,18.66,18.71,18.66,18.68,65637.602558754,9.1602,9.1847,9.1602,9.17,65637.6026
2005-06-29 15:45:00,18.68,18.7,18.67,18.69,39771.93714365179,9.17,9.1798,9.1651,9.1749,39771.9371
2005-06-29 15:50:00,18.69,18.69,18.66,18.66,42831.316923932696,9.1749,9.1749,9.1602,9.1602,42831.3169
2005-06-29 15:55:00,18.66,18.68,18.66,18.67,66193.85342789599,9.1602,9.17,9.1602,9.1651,66193.8534
2005-06-30 09:30:00,18.65,18.69,18.64,18.69,68696.9823390349,9.1552,9.1749,9.1503,9.1749,68696.9823
2005-06-30 09:35:00,18.69,18.74,18.67,18.73,6675.010429703797,9.1749,9.1994,9.1651,9.1945,6675.0104
2005-06-30 09:40:00,18.69,18.75,18.69,18.75,10290.641079126686,9.1749,9.2043,9.1749,9.2043,10290.6411
2005-06-30 09:45:00,18.76,18.82,18.76,18.8,26978.16715338618,9.2092,9.2387,9.2092,9.2289,26978.1672
2005-06-30 09:50:00,18.81,18.82,18.8,18.82,72868.86385759979,9.2338,9.2387,9.2289,9.2387,72868.8639
2005-06-30 09:55:00,18.82,18.82,18.8,18.8,14184.397163120568,9.2387,9.2387,9.2289,9.2289,14184.3972
2005-06-30 10:00:00,18.8,18.8,18.8,18.8,86218.88471700737,9.2289,9.2289,9.2289,9.2289,86218.8847
2005-06-30 10:05:00,18.8,18.8,18.79,18.79,20581.28215825337,9.2289,9.2289,9.224,9.224,20581.2822
2005-06-30 10:10:00,18.79,18.81,18.79,18.8,13071.895424836604,9.224,9.2338,9.224,9.2289,13071.8954
2005-06-30 10:15:00,18.8,18.82,18.8,18.82,11125.017382839662,9.2289,9.2387,9.2289,9.2387,11125.0174
2005-06-30 10:20:00,18.82,18.82,18.81,18.82,154081.49075232932,9.2387,9.2387,9.2338,9.2387,154081.4908
2005-06-30 10:25:00,18.82,18.87,18.82,18.85,26700.041718815188,9.2387,9.2632,9.2387,9.2534,26700.0417
2005-06-30 10:30:00,18.86,18.86,18.83,18.83,21971.90933110833,9.2583,9.2583,9.2436,9.2436,21971.9093
2005-06-30 10:35:00,18.83,18.84,18.83,18.83,10846.89194826867,9.2436,9.2485,9.2436,9.2436,10846.8919
2005-06-30 10:40:00,18.83,18.85,18.82,18.84,25031.28911138924,9.2436,9.2534,9.2387,9.2485,25031.2891
2005-06-30 10:45:00,18.84,18.84,18.84,18.84,19746.9058545404,9.2485,9.2485,9.2485,9.2485,19746.9059
2005-06-30 10:50:00,18.84,18.84,18.83,18.84,15853.149770546515,9.2485,9.2485,9.2436,9.2485,15853.1498
2005-06-30 10:55:00,18.83,18.84,18.83,18.83,15018.773466833543,9.2436,9.2485,9.2436,9.2436,15018.7735
2005-06-30 11:00:00,18.83,18.83,18.81,18.82,27256.29258795717,9.2436,9.2436,9.2338,9.2387,27256.2926
2005-06-30 11:05:00,18.82,18.82,18.8,18.8,11681.268251981644,9.2387,9.2387,9.2289,9.2289,11681.2683
2005-06-30 11:10:00,18.8,18.8,18.77,18.77,11681.268251981644,9.2289,9.2289,9.2142,9.2142,11681.2683
2005-06-30 11:15:00,18.77,18.78,18.77,18.78,10012.515644555697,9.2142,9.2191,9.2142,9.2191,10012.5156
2005-06-30 11:20:00,18.78,18.8,18.77,18.8,45334.44583507162,9.2191,9.2289,9.2142,9.2289,45334.4458
2005-06-30 11:25:00,18.8,18.8,18.78,18.79,6118.7595605618135,9.2289,9.2289,9.2191,9.224,6118.7596
2005-06-30 11:30:00,18.79,18.8,18.78,18.79,50618.82909192046,9.224,9.2289,9.2191,9.224,50618.8291
2005-06-30 11:35:00,18.79,18.79,18.77,18.78,10568.76651369768,9.224,9.224,9.2142,9.2191,10568.7665
2005-06-30 11:40:00,18.77,18.78,18.77,18.77,11681.268251981644,9.2142,9.2191,9.2142,9.2142,11681.2683
2005-06-30 11:45:00,18.76,18.77,18.74,18.75,15018.773466833543,9.2092,9.2142,9.1994,9.2043,15018.7735
2005-06-30 11:50:00,18.75,18.79,18.75,18.78,29759.421499096094,9.2043,9.224,9.2043,9.2191,29759.4215
2005-06-30 11:55:00,18.77,18.78,18.77,18.78,5006.257822277848,9.2142,9.2191,9.2142,9.2191,5006.2578
2005-06-30 12:00:00,18.78,18.78,18.76,18.76,10568.76651369768,9.2191,9.2191,9.2092,9.2092,10568.7665
2005-06-30 12:05:00,18.76,18.78,18.76,18.78,15575.024335975526,9.2092,9.2191,9.2092,9.2191,15575.0243
2005-06-30 12:10:00,18.78,18.78,18.76,18.77,6675.010429703797,9.2191,9.2191,9.2092,9.2142,6675.0104
2005-06-30 12:15:00,18.78,18.79,18.77,18.78,11681.268251981644,9.2191,9.224,9.2142,9.2191,11681.2683
2005-06-30 12:20:00,18.79,18.79,18.77,18.78,7231.26129884578,9.224,9.224,9.2142,9.2191,7231.2613
2005-06-30 12:25:00,18.78,18.79,18.78,18.79,5562.508691419831,9.2191,9.224,9.2191,9.224,5562.5087
2005-06-30 12:30:00,18.79,18.79,18.79,18.79,10290.641079126686,9.224,9.224,9.224,9.224,10290.6411
2005-06-30 12:35:00,18.78,18.79,18.78,18.78,14740.648032262552,9.2191,9.224,9.2191,9.2191,14740.648
2005-06-30 12:40:00,18.78,18.8,18.78,18.79,43387.56779307468,9.2191,9.2289,9.2191,9.224,43387.5678
2005-06-30 12:45:00,18.79,18.79,18.78,18.78,11959.393686552636,9.224,9.224,9.2191,9.2191,11959.3937
2005-06-30 12:50:00,18.78,18.79,18.78,18.79,10290.641079126686,9.2191,9.224,9.2191,9.224,10290.6411
2005-06-30 12:55:00,18.79,18.79,18.78,18.78,5840.634125990822,9.224,9.224,9.2191,9.2191,5840.6341
2005-06-30 13:00:00,18.78,18.79,18.78,18.79,8900.01390627173,9.2191,9.224,9.2191,9.224,8900.0139
2005-06-30 13:05:00,18.78,18.79,18.78,18.79,4450.006953135865,9.2191,9.224,9.2191,9.224,4450.007
2005-06-30 13:10:00,18.79,18.8,18.78,18.8,21971.90933110833,9.224,9.2289,9.2191,9.2289,21971.9093
2005-06-30 13:15:00,18.78,18.79,18.78,18.79,15296.898901404536,9.2191,9.224,9.2191,9.224,15296.8989
2005-06-30 13:20:00,18.79,18.79,18.78,18.78,9456.264775413712,9.224,9.224,9.2191,9.2191,9456.2648
2005-06-30 13:25:00,18.78,18.78,18.78,18.78,3337.5052148518985,9.2191,9.2191,9.2191,9.2191,3337.5052
2005-06-30 13:30:00,18.78,18.78,18.75,18.77,24753.163676818247,9.2191,9.2191,9.2043,9.2142,24753.1637
2005-06-30 13:35:00,18.77,18.78,18.77,18.78,7231.26129884578,9.2142,9.2191,9.2142,9.2191,7231.2613
2005-06-30 13:40:00,18.78,18.78,18.78,18.78,6953.135864274788,9.2191,9.2191,9.2191,9.2191,6953.1359
2005-06-30 13:45:00,18.78,18.79,18.78,18.79,7231.26129884578,9.2191,9.224,9.2191,9.224,7231.2613
2005-06-30 13:50:00,18.78,18.8,18.78,18.8,18356.27868168544,9.2191,9.2289,9.2191,9.2289,18356.2787
2005-06-30 13:55:00,18.8,18.83,18.8,18.83,94284.52231956614,9.2289,9.2436,9.2289,9.2436,94284.5223
2005-06-30 14:00:00,18.83,18.88,18.83,18.87,102906.41079126688,9.2436,9.2681,9.2436,9.2632,102906.4108
2005-06-30 14:05:00,18.87,18.87,18.84,18.85,34487.553886802954,9.2632,9.2632,9.2485,9.2534,34487.5539
2005-06-30 14:10:00,18.85,18.85,18.83,18.84,17521.902377972467,9.2534,9.2534,9.2436,9.2485,17521.9024
2005-06-30 14:15:00,18.83,18.9,18.79,18.88,71200.11125017384,9.2436,9.278,9.224,9.2681,71200.1113
2005-06-30 14:20:00,18.88,18.88,18.79,18.81,37825.05910165485,9.2681,9.2681,9.224,9.2338,37825.0591
2005-06-30 14:25:00,18.81,18.81,18.79,18.8,18356.27868168544,9.2338,9.2338,9.224,9.2289,18356.2787
2005-06-30 14:30:00,18.81,18.81,18.78,18.78,48393.82561535253,9.2338,9.2338,9.2191,9.2191,48393.8256
2005-06-30 14:35:00,18.78,18.79,18.77,18.77,59240.7175636212,9.2191,9.224,9.2142,9.2142,59240.7176
2005-06-30 14:40:00,18.77,18.78,18.76,18.76,47003.19844249757,9.2142,9.2191,9.2092,9.2092,47003.1984
2005-06-30 14:45:00,18.77,18.77,18.76,18.77,41718.81518564873,9.2142,9.2142,9.2092,9.2142,41718.8152
2005-06-30 14:50:00,18.78,18.79,18.78,18.79,33931.30301766097,9.2191,9.224,9.2191,9.224,33931.303
2005-06-30 14:55:00,18.79,18.82,18.79,18.81,41996.94062021972,9.224,9.2387,9.224,9.2338,41996.9406
2005-06-30 15:00:00,18.82,18.83,18.8,18.8,92337.6442775692,9.2387,9.2436,9.2289,9.2289,92337.6443
2005-06-30 15:05:00,18.8,18.8,18.79,18.8,30593.79780280907,9.2289,9.2289,9.224,9.2289,30593.7978
2005-06-30 15:10:00,18.8,18.8,18.78,18.8,26700.041718815188,9.2289,9.2289,9.2191,9.2289,26700.0417
2005-06-30 15:15:00,18.79,18.79,18.78,18.79,29203.17062995411,9.224,9.224,9.2191,9.224,29203.1706
2005-06-30 15:20:00,18.79,18.79,18.77,18.77,10846.89194826867,9.224,9.224,9.2142,9.2142,10846.8919
2005-06-30 15:25:00,18.77,18.77,18.76,18.76,13628.146293978583,9.2142,9.2142,9.2092,9.2092,13628.1463
2005-06-30 15:30:00,18.76,18.76,18.75,18.76,26421.916284244195,9.2092,9.2092,9.2043,9.2092,26421.9163
2005-06-30 15:35:00,18.75,18.76,18.74,18.74,35878.18105965791,9.2043,9.2092,9.1994,9.1994,35878.1811
2005-06-30 15:40:00,18.74,18.76,18.74,18.74,56459.46321791128,9.1994,9.2092,9.1994,9.1994,56459.4632
2005-06-30 15:45:00,18.74,18.77,18.74,18.76,63412.59908218607,9.1994,9.2142,9.1994,9.2092,63412.5991
2005-06-30 15:50:00,18.76,18.76,18.7,18.7,44500.06953135865,9.2092,9.2092,9.1798,9.1798,44500.0695
2005-06-30 15:55:00,18.7,18.71,18.68,18.71,90112.64080100124,9.1798,9.1847,9.17,9.1847,90112.6408
2005-07-01 09:30:00,18.73,18.73,18.66,18.67,121818.9403420943,9.1945,9.1945,9.1602,9.1651,121818.9403
2005-07-01 09:35:00,18.67,18.75,18.67,18.69,122931.44208037826,9.1651,9.2043,9.1651,9.1749,122931.4421
2005-07-01 09:40:00,18.69,18.73,18.68,18.7,52843.83256848839,9.1749,9.1945,9.17,9.1798,52843.8326
2005-07-01 09:45:00,18.71,18.71,18.67,18.7,230287.859824781,9.1847,9.1847,9.1651,9.1798,230287.8598
2005-07-01 09:50:00,18.71,18.71,18.64,18.68,49228.20191906551,9.1847,9.1847,9.1503,9.17,49228.2019
2005-07-01 09:55:00,18.68,18.71,18.66,18.71,43109.442358503686,9.17,9.1847,9.1602,9.1847,43109.4424
2005-07-01 10:00:00,18.71,18.74,18.7,18.74,49784.45278820748,9.1847,9.1994,9.1798,9.1994,49784.4528
2005-07-01 10:05:00,18.74,18.75,18.68,18.69,37268.80823251286,9.1994,9.2043,9.17,9.1749,37268.8082
2005-07-01 10:10:00,18.7,18.7,18.66,18.69,18912.529550827425,9.1798,9.1798,9.1602,9.1749,18912.5296
2005-07-01 10:15:00,18.69,18.69,18.61,18.62,65915.727993325,9.1749,9.1749,9.1356,9.1405,65915.728
2005-07-01 10:20:00,18.61,18.61,18.57,18.57,72868.86385759979,9.1356,9.1356,9.116,9.116,72868.8639
2005-07-01 10:25:00,18.56,18.58,18.55,18.58,40328.18801279378,9.1111,9.1209,9.1062,9.1209,40328.188
2005-07-01 10:30:00,18.58,18.58,18.55,18.55,57293.83952162426,9.1209,9.1209,9.1062,9.1062,57293.8395
2005-07-01 10:35:00,18.55,18.58,18.55,18.58,37268.80823251286,9.1062,9.1209,9.1062,9.1209,37268.8082
2005-07-01 10:40:00,18.58,18.58,18.55,18.56,18078.15324711445,9.1209,9.1209,9.1062,9.1111,18078.1532
2005-07-01 10:45:00,18.56,18.57,18.55,18.56,21415.658461966348,9.1111,9.116,9.1062,9.1111,21415.6585
2005-07-01 10:50:00,18.56,18.57,18.55,18.57,21415.658461966348,9.1111,9.116,9.1062,9.116,21415.6585
2005-07-01 10:55:00,18.57,18.58,18.56,18.58,30871.923237380062,9.116,9.1209,9.1111,9.1209,30871.9232
2005-07-01 11:00:00,18.58,18.58,18.5,18.51,83993.88124043944,9.1209,9.1209,9.0816,9.0865,83993.8812
2005-07-01 11:05:00,18.51,18.52,18.49,18.5,34209.42845223196,9.0865,9.0914,9.0767,9.0816,34209.4285
2005-07-01 11:10:00,18.51,18.52,18.5,18.52,31428.174106522045,9.0865,9.0914,9.0816,9.0914,31428.1741
2005-07-01 11:15:00,18.52,18.53,18.51,18.53,61187.59560561814,9.0914,9.0963,9.0865,9.0963,61187.5956
2005-07-01 11:20:00,18.53,18.53,18.52,18.53,45334.44583507162,9.0963,9.0963,9.0914,9.0963,45334.4458
2005-07-01 11:25:00,18.53,18.55,18.52,18.54,33931.30301766097,9.0963,9.1062,9.0914,9.1012,33931.303
2005-07-01 11:30:00,18.54,18.55,18.54,18.55,30037.546933667087,9.1012,9.1062,9.1012,9.1062,30037.5469
2005-07-01 11:35:00,18.55,18.55,18.54,18.54,15575.024335975526,9.1062,9.1062,9.1012,9.1012,15575.0243
2005-07-01 11:40:00,18.54,18.55,18.54,18.54,23362.53650396329,9.1012,9.1062,9.1012,9.1012,23362.5365
2005-07-01 11:45:00,18.53,18.55,18.53,18.55,15853.149770546515,9.0963,9.1062,9.0963,9.1062,15853.1498
2005-07-01 11:50:00,18.55,18.55,18.51,18.51,31150.04867195105,9.1062,9.1062,9.0865,9.0865,31150.0487
2005-07-01 11:55:00,18.51,18.51,18.5,18.5,15018.773466833543,9.0865,9.0865,9.0816,9.0816,15018.7735
2005-07-01 12:00:00,18.49,18.52,18.49,18.51,47559.44931163955,9.0767,9.0914,9.0767,9.0865,47559.4493
2005-07-01 12:05:00,18.51,18.52,18.49,18.49,23084.4110693923,9.0865,9.0914,9.0767,9.0767,23084.4111
2005-07-01 12:10:00,18.5,18.51,18.5,18.5,6953.135864274788,9.0816,9.0865,9.0816,9.0816,6953.1359
2005-07-01 12:15:00,18.51,18.51,18.5,18.5,17243.776943401477,9.0865,9.0865,9.0816,9.0816,17243.7769
2005-07-01 12:20:00,18.5,18.52,18.5,18.51,19746.9058545404,9.0816,9.0914,9.0816,9.0865,19746.9059
2005-07-01 12:25:00,18.51,18.51,18.51,18.51,16965.651508830484,9.0865,9.0865,9.0865,9.0865,16965.6515
2005-07-01 12:30:00,18.51,18.51,18.51,18.51,37546.93366708386,9.0865,9.0865,9.0865,9.0865,37546.9337
2005-07-01 12:35:00,18.51,18.51,18.5,18.51,19190.65498539841,9.0865,9.0865,9.0816,9.0865,19190.655
2005-07-01 12:40:00,18.51,18.51,18.5,18.5,21415.658461966348,9.0865,9.0865,9.0816,9.0816,21415.6585
2005-07-01 12:45:00,18.5,18.5,18.48,18.49,97343.90209984704,9.0816,9.0816,9.0718,9.0767,97343.9021
2005-07-01 12:50:00,18.49,18.5,18.49,18.5,4728.132387706856,9.0767,9.0816,9.0767,9.0816,4728.1324
2005-07-01 12:55:00,18.5,18.51,18.5,18.5,10012.515644555697,9.0816,9.0865,9.0816,9.0816,10012.5156
2005-07-01 13:00:00,18.49,18.5,18.48,18.5,12237.519121123629,9.0767,9.0816,9.0718,9.0816,12237.5191
2005-07-01 13:05:00,18.5,18.5,18.5,18.5,1668.7526074259492,9.0816,9.0816,9.0816,9.0816,1668.7526
2005-07-01 13:10:00,18.5,18.51,18.5,18.51,9734.390209984704,9.0816,9.0865,9.0816,9.0865,9734.3902
2005-07-01 13:15:00,18.51,18.51,18.5,18.51,6953.135864274788,9.0865,9.0865,9.0816,9.0865,6953.1359
2005-07-01 13:20:00,18.51,18.52,18.5,18.51,15853.149770546515,9.0865,9.0914,9.0816,9.0865,15853.1498
2005-07-01 13:25:00,18.51,18.52,18.51,18.51,11125.017382839662,9.0865,9.0914,9.0865,9.0865,11125.0174
2005-07-01 13:30:00,18.5,18.5,18.49,18.49,20581.28215825337,9.0816,9.0816,9.0767,9.0767,20581.2822
2005-07-01 13:35:00,18.49,18.5,18.49,18.5,12515.64455569462,9.0767,9.0816,9.0767,9.0816,12515.6446
2005-07-01 13:40:00,18.48,18.5,18.48,18.5,10290.641079126686,9.0718,9.0816,9.0718,9.0816,10290.6411
2005-07-01 13:45:00,18.5,18.51,18.5,18.51,7231.26129884578,9.0816,9.0865,9.0816,9.0865,7231.2613
2005-07-01 13:50:00,18.51,18.52,18.51,18.51,15018.773466833543,9.0865,9.0914,9.0865,9.0865,15018.7735
2005-07-01 13:55:00,18.51,18.51,18.51,18.51,4728.132387706856,9.0865,9.0865,9.0865,9.0865,4728.1324
2005-07-01 14:00:00,18.51,18.52,18.51,18.51,22528.16020025032,9.0865,9.0914,9.0865,9.0865,22528.1602
2005-07-01 14:05:00,18.51,18.52,18.5,18.5,47837.57474621054,9.0865,9.0914,9.0816,9.0816,47837.5747
2005-07-01 14:10:00,18.5,18.51,18.5,18.5,30871.923237380062,9.0816,9.0865,9.0816,9.0816,30871.9232
2005-07-01 14:15:00,18.5,18.5,18.5,18.5,19190.65498539841,9.0816,9.0816,9.0816,9.0816,19190.655
2005-07-01 14:20:00,18.5,18.51,18.5,18.5,26143.790849673205,9.0816,9.0865,9.0816,9.0816,26143.7908
2005-07-01 14:25:00,18.5,18.5,18.48,18.48,48393.82561535253,9.0816,9.0816,9.0718,9.0718,48393.8256
2005-07-01 14:30:00,18.48,18.48,18.47,18.48,30871.923237380062,9.0718,9.0718,9.0669,9.0718,30871.9232
2005-07-01 14:35:00,18.48,18.48,18.47,18.48,21971.90933110833,9.0718,9.0718,9.0669,9.0718,21971.9093
2005-07-01 14:40:00,18.48,18.49,18.47,18.49,48393.82561535253,9.0718,9.0767,9.0669,9.0767,48393.8256
2005-07-01 14:45:00,18.49,18.5,18.49,18.5,20025.03128911139,9.0767,9.0816,9.0767,9.0816,20025.0313
2005-07-01 14:50:00,18.5,18.5,18.5,18.5,27812.54345709916,9.0816,9.0816,9.0816,9.0816,27812.5435
2005-07-01 14:55:00,18.5,18.5,18.5,18.5,14462.52259769156,9.0816,9.0816,9.0816,9.0816,14462.5226
2005-07-01 15:00:00,18.5,18.5,18.48,18.48,33931.30301766097,9.0816,9.0816,9.0718,9.0718,33931.303
2005-07-01 15:05:00,18.48,18.49,18.48,18.49,20581.28215825337,9.0718,9.0767,9.0718,9.0767,20581.2822
2005-07-01 15:10:00,18.49,18.49,18.48,18.48,25865.66541510221,9.0767,9.0767,9.0718,9.0718,25865.6654
2005-07-01 15:15:00,18.48,18.48,18.48,18.48,31150.04867195105,9.0718,9.0718,9.0718,9.0718,31150.0487
2005-07-01 15:20:00,18.48,18.49,18.48,18.48,20581.28215825337,9.0718,9.0767,9.0718,9.0718,20581.2822
2005-07-01 15:25:00,18.48,18.49,18.48,18.48,15853.149770546515,9.0718,9.0767,9.0718,9.0718,15853.1498
2005-07-01 15:30:00,18.48,18.5,18.48,18.49,23084.4110693923,9.0718,9.0816,9.0718,9.0767,23084.4111
2005-07-01 15:35:00,18.49,18.5,18.49,18.5,13906.271728549576,9.0767,9.0816,9.0767,9.0816,13906.2717
2005-07-01 15:40:00,18.5,18.5,18.49,18.49,25031.28911138924,9.0816,9.0816,9.0767,9.0767,25031.2891
2005-07-01 15:45:00,18.49,18.51,18.49,18.51,20581.28215825337,9.0767,9.0865,9.0767,9.0865,20581.2822
2005-07-01 15:50:00,18.51,18.51,18.5,18.51,38937.560839938815,9.0865,9.0865,9.0816,9.0865,38937.5608
2005-07-01 15:55:00,18.51,18.52,18.5,18.51,78987.6234181616,9.0865,9.0914,9.0816,9.0865,78987.6234
2005-07-05 09:30:00,18.45,18.45,18.43,18.44,49228.20191906551,9.0571,9.0571,9.0472,9.0522,49228.2019
2005-07-05 09:35:00,18.47,18.52,18.47,18.51,32262.550410235017,9.0669,9.0914,9.0669,9.0865,32262.5504
2005-07-05 09:40:00,18.51,18.52,18.47,18.47,34487.553886802954,9.0865,9.0914,9.0669,9.0669,34487.5539
2005-07-05 09:45:00,18.47,18.51,18.47,18.48,85106.38297872341,9.0669,9.0865,9.0669,9.0718,85106.383
2005-07-05 09:50:00,18.48,18.48,18.44,18.45,35600.05562508692,9.0718,9.0718,9.0522,9.0571,35600.0556
2005-07-05 09:55:00,18.45,18.5,18.45,18.5,56459.46321791128,9.0571,9.0816,9.0571,9.0816,56459.4632
2005-07-05 10:00:00,18.5,18.5,18.45,18.46,135168.9612015019,9.0816,9.0816,9.0571,9.062,135168.9612
2005-07-05 10:05:00,18.47,18.47,18.46,18.46,55903.2123487693,9.0669,9.0669,9.062,9.062,55903.2123
2005-07-05 10:10:00,18.46,18.46,18.46,18.46,71756.36211931582,9.062,9.062,9.062,9.062,71756.3621
2005-07-05 10:15:00,18.46,18.48,18.46,18.48,32262.550410235017,9.062,9.0718,9.062,9.0718,32262.5504
2005-07-05 10:20:00,18.48,18.48,18.47,18.48,31150.04867195105,9.0718,9.0718,9.0669,9.0718,31150.0487
2005-07-05 10:25:00,18.48,18.48,18.48,18.48,29203.17062995411,9.0718,9.0718,9.0718,9.0718,29203.1706
2005-07-05 10:30:00,18.48,18.51,18.48,18.51,112640.80100125156,9.0718,9.0865,9.0718,9.0865,112640.801
2005-07-05 10:35:00,18.51,18.52,18.51,18.52,24753.163676818247,9.0865,9.0914,9.0865,9.0914,24753.1637
2005-07-05 10:40:00,18.52,18.52,18.47,18.47,33653.17758308998,9.0914,9.0914,9.0669,9.0669,33653.1776
2005-07-05 10:45:00,18.47,18.51,18.47,18.5,28090.668891670142,9.0669,9.0865,9.0669,9.0816,28090.6689
2005-07-05 10:50:00,18.5,18.5,18.47,18.47,15018.773466833543,9.0816,9.0816,9.0669,9.0669,15018.7735
2005-07-05 10:55:00,18.47,18.5,18.46,18.48,14740.648032262552,9.0669,9.0816,9.062,9.0718,14740.648
2005-07-05 11:00:00,18.49,18.49,18.48,18.49,30593.79780280907,9.0767,9.0767,9.0718,9.0767,30593.7978
2005-07-05 11:05:00,18.49,18.49,18.47,18.47,13350.020859407594,9.0767,9.0767,9.0669,9.0669,13350.0209
2005-07-05 11:10:00,18.47,18.47,18.47,18.47,15853.149770546515,9.0669,9.0669,9.0669,9.0669,15853.1498
2005-07-05 11:15:00,18.47,18.48,18.47,18.48,25865.66541510221,9.0669,9.0718,9.0669,9.0718,25865.6654
2005-07-05 11:20:00,18.48,18.49,18.48,18.49,36712.557363370885,9.0718,9.0767,9.0718,9.0767,36712.5574
2005-07-05 11:25:00,18.49,18.5,18.48,18.5,38381.30997079684,9.0767,9.0816,9.0718,9.0816,38381.31
2005-07-05 11:30:00,18.5,18.53,18.5,18.52,42275.06605479072,9.0816,9.0963,9.0816,9.0914,42275.0661
2005-07-05 11:35:00,18.52,18.53,18.52,18.53,23362.53650396329,9.0914,9.0963,9.0914,9.0963,23362.5365
2005-07-05 11:40:00,18.53,18.53,18.52,18.52,28925.04519538312,9.0963,9.0963,9.0914,9.0914,28925.0452
2005-07-05 11:45:00,18.52,18.52,18.48,18.5,17243.776943401477,9.0914,9.0914,9.0718,9.0816,17243.7769
2005-07-05 11:50:00,18.5,18.5,18.49,18.5,12515.64455569462,9.0816,9.0816,9.0767,9.0816,12515.6446
2005-07-05 11:55:00,18.5,18.5,18.5,18.5,17521.902377972467,9.0816,9.0816,9.0816,9.0816,17521.9024
2005-07-05 12:00:00,18.5,18.51,18.5,18.5,18356.27868168544,9.0816,9.0865,9.0816,9.0816,18356.2787
2005-07-05 12:05:00,18.5,18.51,18.5,18.5,13350.020859407594,9.0816,9.0865,9.0816,9.0816,13350.0209
2005-07-05 12:10:00,18.5,18.5,18.49,18.49,11125.017382839662,9.0816,9.0816,9.0767,9.0767,11125.0174
2005-07-05 12:15:00,18.49,18.51,18.49,18.51,15575.024335975526,9.0767,9.0865,9.0767,9.0865,15575.0243
2005-07-05 12:20:00,18.51,18.53,18.51,18.53,22528.16020025032,9.0865,9.0963,9.0865,9.0963,22528.1602
2005-07-05 12:25:00,18.52,18.55,18.52,18.55,30315.67236823808,9.0914,9.1062,9.0914,9.1062,30315.6724
2005-07-05 12:30:00,18.56,18.56,18.55,18.56,38381.30997079684,9.1111,9.1111,9.1062,9.1111,38381.31
2005-07-05 12:35:00,18.55,18.56,18.55,18.55,14740.648032262552,9.1062,9.1111,9.1062,9.1062,14740.648
2005-07-05 12:40:00,18.55,18.56,18.53,18.53,35600.05562508692,9.1062,9.1111,9.0963,9.0963,35600.0556
2005-07-05 12:45:00,18.53,18.53,18.52,18.53,35043.80475594493,9.0963,9.0963,9.0914,9.0963,35043.8048
2005-07-05 12:50:00,18.53,18.54,18.53,18.53,39215.68627450981,9.0963,9.1012,9.0963,9.0963,39215.6863
2005-07-05 12:55:00,18.53,18.53,18.52,18.52,26700.041718815188,9.0963,9.0963,9.0914,9.0914,26700.0417
2005-07-05 13:00:00,18.52,18.53,18.52,18.53,8343.763037129745,9.0914,9.0963,9.0914,9.0963,8343.763
2005-07-05 13:05:00,18.52,18.52,18.49,18.49,13628.146293978583,9.0914,9.0914,9.0767,9.0767,13628.1463
2005-07-05 13:10:00,18.49,18.49,18.49,18.49,35043.80475594493,9.0767,9.0767,9.0767,9.0767,35043.8048
2005-07-05 13:15:00,18.49,18.49,18.48,18.48,17800.02781254346,9.0767,9.0767,9.0718,9.0718,17800.0278
2005-07-05 13:20:00,18.48,18.48,18.47,18.47,39771.93714365179,9.0718,9.0718,9.0669,9.0669,39771.9371
2005-07-05 13:25:00,18.47,18.48,18.47,18.48,10568.76651369768,9.0669,9.0718,9.0669,9.0718,10568.7665
2005-07-05 13:30:00,18.47,18.47,18.45,18.46,19468.780419969407,9.0669,9.0669,9.0571,9.062,19468.7804
2005-07-05 13:35:00,18.46,18.47,18.46,18.47,28646.91976081213,9.062,9.0669,9.062,9.0669,28646.9198
2005-07-05 13:40:00,18.46,18.48,18.46,18.47,15853.149770546515,9.062,9.0718,9.062,9.0669,15853.1498
2005-07-05 13:45:00,18.47,18.48,18.47,18.48,12793.769990265611,9.0669,9.0718,9.0669,9.0718,12793.77
2005-07-05 13:50:00,18.49,18.49,18.47,18.47,18912.529550827425,9.0767,9.0767,9.0669,9.0669,18912.5296
2005-07-05 13:55:00,18.47,18.47,18.47,18.47,10290.641079126686,9.0669,9.0669,9.0669,9.0669,10290.6411
2005-07-05 14:00:00,18.47,18.48,18.46,18.48,27812.54345709916,9.0669,9.0718,9.062,9.0718,27812.5435
2005-07-05 14:05:00,18.49,18.49,18.47,18.47,32262.550410235017,9.0767,9.0767,9.0669,9.0669,32262.5504
2005-07-05 14:10:00,18.47,18.47,18.45,18.45,17521.902377972467,9.0669,9.0669,9.0571,9.0571,17521.9024
2005-07-05 14:15:00,18.45,18.45,18.43,18.44,30037.546933667087,9.0571,9.0571,9.0472,9.0522,30037.5469
2005-07-05 14:20:00,18.43,18.43,18.42,18.42,332916.1451814769,9.0472,9.0472,9.0423,9.0423,332916.1452
2005-07-05 14:25:00,18.42,18.42,18.38,18.42,44778.19496592964,9.0423,9.0423,9.0227,9.0423,44778.195
2005-07-05 14:30:00,18.42,18.42,18.41,18.41,25587.539980531223,9.0423,9.0423,9.0374,9.0374,25587.54
2005-07-05 14:35:00,18.42,18.43,18.41,18.41,23084.4110693923,9.0423,9.0472,9.0374,9.0374,23084.4111
2005-07-05 14:40:00,18.41,18.43,18.41,18.41,25587.539980531223,9.0374,9.0472,9.0374,9.0374,25587.54
2005-07-05 14:45:00,18.41,18.43,18.41,18.42,39215.68627450981,9.0374,9.0472,9.0374,9.0423,39215.6863
2005-07-05 14:50:00,18.42,18.43,18.41,18.43,31150.04867195105,9.0423,9.0472,9.0374,9.0472,31150.0487
2005-07-05 14:55:00,18.43,18.43,18.42,18.42,30315.67236823808,9.0472,9.0472,9.0423,9.0423,30315.6724
2005-07-05 15:00:00,18.42,18.43,18.42,18.43,29759.421499096094,9.0423,9.0472,9.0423,9.0472,29759.4215
2005-07-05 15:05:00,18.43,18.43,18.41,18.42,21137.53302739536,9.0472,9.0472,9.0374,9.0423,21137.533
2005-07-05 15:10:00,18.42,18.43,18.42,18.43,23362.53650396329,9.0423,9.0472,9.0423,9.0472,23362.5365
2005-07-05 15:15:00,18.43,18.43,18.43,18.43,18912.529550827425,9.0472,9.0472,9.0472,9.0472,18912.5296
2005-07-05 15:20:00,18.43,18.43,18.42,18.43,18078.15324711445,9.0472,9.0472,9.0423,9.0472,18078.1532
2005-07-05 15:25:00,18.43,18.44,18.42,18.43,43387.56779307468,9.0472,9.0522,9.0423,9.0472,43387.5678
2005-07-05 15:30:00,18.43,18.44,18.43,18.43,21415.658461966348,9.0472,9.0522,9.0472,9.0472,21415.6585
2005-07-05 15:35:00,18.42,18.43,18.42,18.43,44778.19496592964,9.0423,9.0472,9.0423,9.0472,44778.195
2005-07-05 15:40:00,18.42,18.43,18.42,18.43,31984.424975664027,9.0423,9.0472,9.0423,9.0472,31984.425
2005-07-05 15:45:00,18.43,18.43,18.42,18.43,58406.34125990822,9.0472,9.0472,9.0423,9.0472,58406.3413
2005-07-05 15:50:00,18.43,18.44,18.43,18.44,128493.95077179807,9.0472,9.0522,9.0472,9.0522,128493.9508
2005-07-05 15:55:00,18.44,18.45,18.44,18.44,62021.97190933112,9.0522,9.0571,9.0522,9.0522,62021.9719
2005-07-06 09:30:00,18.44,18.51,18.43,18.44,54234.45974134335,9.0522,9.0865,9.0472,9.0522,54234.4597
2005-07-06 09:35:00,18.45,18.45,18.37,18.41,52565.7071339174,9.0571,9.0571,9.0178,9.0374,52565.7071
2005-07-06 09:40:00,18.4,18.4,18.29,18.3,45056.32040050063,9.0325,9.0325,8.9785,8.9834,45056.3204
2005-07-06 09:45:00,18.29,18.32,18.28,18.28,45056.32040050063,8.9785,8.9932,8.9736,8.9736,45056.3204
2005-07-06 09:50:00,18.29,18.32,18.26,18.32,47559.44931163955,8.9785,8.9932,8.9638,8.9932,47559.4493
2005-07-06 09:55:00,18.31,18.32,18.25,18.29,32540.67584480601,8.9883,8.9932,8.9589,8.9785,32540.6758
2005-07-06 10:00:00,18.3,18.37,18.3,18.32,31706.299541093034,8.9834,9.0178,8.9834,8.9932,31706.2995
2005-07-06 10:05:00,18.33,18.34,18.32,18.34,33931.30301766097,8.9982,9.0031,8.9932,9.0031,33931.303
2005-07-06 10:10:00,18.33,18.34,18.32,18.33,51453.20539563344,8.9982,9.0031,8.9932,8.9982,51453.2054
2005-07-06 10:15:00,18.33,18.34,18.32,18.33,67584.48060075095,8.9982,9.0031,8.9932,8.9982,67584.4806
2005-07-06 10:20:00,18.33,18.36,18.33,18.36,14740.648032262552,8.9982,9.0129,8.9982,9.0129,14740.648
2005-07-06 10:25:00,18.36,18.36,18.36,18.36,19468.780419969407,9.0129,9.0129,9.0129,9.0129,19468.7804
2005-07-06 10:30:00,18.36,18.36,18.35,18.35,18912.529550827425,9.0129,9.0129,9.008,9.008,18912.5296
2005-07-06 10:35:00,18.35,18.38,18.35,18.38,25865.66541510221,9.008,9.0227,9.008,9.0227,25865.6654
2005-07-06 10:40:00,18.38,18.39,18.38,18.39,12515.64455569462,9.0227,9.0276,9.0227,9.0276,12515.6446
2005-07-06 10:45:00,18.39,18.39,18.39,18.39,4450.006953135865,9.0276,9.0276,9.0276,9.0276,4450.007
2005-07-06 10:50:00,18.39,18.39,18.37,18.37,10568.76651369768,9.0276,9.0276,9.0178,9.0178,10568.7665
2005-07-06 10:55:00,18.36,18.38,18.36,18.36,14462.52259769156,9.0129,9.0227,9.0129,9.0129,14462.5226
2005-07-06 11:00:00,18.36,18.37,18.35,18.35,10568.76651369768,9.0129,9.0178,9.008,9.008,10568.7665
2005-07-06 11:05:00,18.36,18.36,18.34,18.36,15575.024335975526,9.0129,9.0129,9.0031,9.0129,15575.0243
2005-07-06 11:10:00,18.36,18.36,18.34,18.36,13071.895424836604,9.0129,9.0129,9.0031,9.0129,13071.8954
2005-07-06 11:15:00,18.36,18.37,18.35,18.37,4171.881518564873,9.0129,9.0178,9.008,9.0178,4171.8815
2005-07-06 11:20:00,18.36,18.36,18.34,18.34,3615.63064942289,9.0129,9.0129,9.0031,9.0031,3615.6306
2005-07-06 11:25:00,18.34,18.34,18.34,18.34,23918.78737310527,9.0031,9.0031,9.0031,9.0031,23918.7874
2005-07-06 11:30:00,18.34,18.34,18.34,18.34,26700.041718815188,9.0031,9.0031,9.0031,9.0031,26700.0417
2005-07-06 11:35:00,18.34,18.34,18.33,18.34,26143.790849673205,9.0031,9.0031,8.9982,9.0031,26143.7908
2005-07-06 11:40:00,18.34,18.35,18.33,18.34,27256.29258795717,9.0031,9.008,8.9982,9.0031,27256.2926
2005-07-06 11:45:00,18.34,18.36,18.33,18.35,11959.393686552636,9.0031,9.0129,8.9982,9.008,11959.3937
2005-07-06 11:50:00,18.36,18.37,18.36,18.36,5840.634125990822,9.0129,9.0178,9.0129,9.0129,5840.6341
2005-07-06 11:55:00,18.36,18.39,18.36,18.38,17521.902377972467,9.0129,9.0276,9.0129,9.0227,17521.9024
2005-07-06 12:00:00,18.38,18.39,18.36,18.38,17521.902377972467,9.0227,9.0276,9.0129,9.0227,17521.9024
2005-07-06 12:05:00,18.38,18.39,18.38,18.38,12515.64455569462,9.0227,9.0276,9.0227,9.0227,12515.6446
2005-07-06 12:10:00,18.38,18.38,18.38,18.38,7509.386733416772,9.0227,9.0227,9.0227,9.0227,7509.3867
2005-07-06 12:15:00,18.39,18.39,18.39,18.39,4728.132387706856,9.0276,9.0276,9.0276,9.0276,4728.1324
2005-07-06 12:20:00,18.4,18.4,18.39,18.39,3337.5052148518985,9.0325,9.0325,9.0276,9.0276,3337.5052
2005-07-06 12:25:00,18.38,18.38,18.35,18.36,8900.01390627173,9.0227,9.0227,9.008,9.0129,8900.0139
2005-07-06 12:30:00,18.35,18.37,18.32,18.32,28368.79432624113,9.008,9.0178,8.9932,8.9932,28368.7943
2005-07-06 12:35:00,18.32,18.33,18.32,18.33,16131.275205117508,8.9932,8.9982,8.9932,8.9982,16131.2752
2005-07-06 12:40:00,18.33,18.33,18.32,18.33,13628.146293978583,8.9982,8.9982,8.9932,8.9982,13628.1463
2005-07-06 12:45:00,18.33,18.34,18.33,18.34,23640.66193853428,8.9982,9.0031,8.9982,9.0031,23640.6619
2005-07-06 12:50:00,18.33,18.35,18.33,18.34,12793.769990265611,8.9982,9.008,8.9982,9.0031,12793.77
2005-07-06 12:55:00,18.34,18.34,18.33,18.33,20859.40759282437,9.0031,9.0031,8.9982,8.9982,20859.4076
2005-07-06 13:00:00,18.34,18.34,18.33,18.34,6396.884995132806,9.0031,9.0031,8.9982,9.0031,6396.885
2005-07-06 13:05:00,18.34,18.34,18.33,18.34,11959.393686552636,9.0031,9.0031,8.9982,9.0031,11959.3937
2005-07-06 13:10:00,18.33,18.34,18.32,18.33,8900.01390627173,8.9982,9.0031,8.9932,8.9982,8900.0139
2005-07-06 13:15:00,18.32,18.34,18.32,18.34,11959.393686552636,8.9932,9.0031,8.9932,9.0031,11959.3937
2005-07-06 13:20:00,18.33,18.34,18.33,18.33,7231.26129884578,8.9982,9.0031,8.9982,8.9982,7231.2613
2005-07-06 13:25:00,18.34,18.35,18.34,18.34,4728.132387706856,9.0031,9.008,9.0031,9.0031,4728.1324
2005-07-06 13:30:00,18.35,18.38,18.35,18.38,8065.637602558754,9.008,9.0227,9.008,9.0227,8065.6376
2005-07-06 13:35:00,18.38,18.38,18.36,18.36,6953.135864274788,9.0227,9.0227,9.0129,9.0129,6953.1359
2005-07-06 13:40:00,18.36,18.36,18.35,18.36,3337.5052148518985,9.0129,9.0129,9.008,9.0129,3337.5052
2005-07-06 13:45:00,18.36,18.37,18.36,18.37,6953.135864274788,9.0129,9.0178,9.0129,9.0178,6953.1359
2005-07-06 13:50:00,18.37,18.37,18.36,18.36,17800.02781254346,9.0178,9.0178,9.0129,9.0129,17800.0278
2005-07-06 13:55:00,18.37,18.38,18.36,18.38,36156.3064942289,9.0178,9.0227,9.0129,9.0227,36156.3065
2005-07-06 14:00:00,18.38,18.38,18.37,18.37,32540.67584480601,9.0227,9.0227,9.0178,9.0178,32540.6758
2005-07-06 14:05:00,18.37,18.38,18.37,18.37,25587.539980531223,9.0178,9.0227,9.0178,9.0178,25587.54
2005-07-06 14:10:00,18.37,18.38,18.36,18.38,65915.727993325,9.0178,9.0227,9.0129,9.0227,65915.728
2005-07-06 14:15:00,18.38,18.38,18.37,18.38,17521.902377972467,9.0227,9.0227,9.0178,9.0227,17521.9024
2005-07-06 14:20:00,18.38,18.38,18.37,18.37,62856.34821304409,9.0227,9.0227,9.0178,9.0178,62856.3482
2005-07-06 14:25:00,18.37,18.38,18.34,18.34,142122.09706577667,9.0178,9.0227,9.0031,9.0031,142122.0971
2005-07-06 14:30:00,18.35,18.37,18.33,18.37,137672.0901126408,9.008,9.0178,8.9982,9.0178,137672.0901
2005-07-06 14:35:00,18.37,18.37,18.34,18.34,76484.49450702267,9.0178,9.0178,9.0031,9.0031,76484.4945
2005-07-06 14:40:00,18.34,18.35,18.34,18.34,17521.902377972467,9.0031,9.008,9.0031,9.0031,17521.9024
2005-07-06 14:45:00,18.34,18.36,18.34,18.34,26700.041718815188,9.0031,9.0129,9.0031,9.0031,26700.0417
2005-07-06 14:50:00,18.35,18.36,18.34,18.35,16965.651508830484,9.008,9.0129,9.0031,9.008,16965.6515
2005-07-06 14:55:00,18.35,18.35,18.33,18.34,20581.28215825337,9.008,9.008,8.9982,9.0031,20581.2822
2005-07-06 15:00:00,18.34,18.36,18.34,18.35,34487.553886802954,9.0031,9.0129,9.0031,9.008,34487.5539
2005-07-06 15:05:00,18.36,18.39,18.36,18.39,52565.7071339174,9.0129,9.0276,9.0129,9.0276,52565.7071
2005-07-06 15:10:00,18.39,18.4,18.38,18.4,33375.05214851898,9.0276,9.0325,9.0227,9.0325,33375.0521
2005-07-06 15:15:00,18.4,18.41,18.39,18.39,25031.28911138924,9.0325,9.0374,9.0276,9.0276,25031.2891
2005-07-06 15:20:00,18.38,18.38,18.37,18.37,59518.84299819219,9.0227,9.0227,9.0178,9.0178,59518.843
2005-07-06 15:25:00,18.37,18.4,18.36,18.39,37546.93366708386,9.0178,9.0325,9.0129,9.0276,37546.9337
2005-07-06 15:30:00,18.39,18.4,18.39,18.39,33653.17758308998,9.0276,9.0325,9.0276,9.0276,33653.1776
2005-07-06 15:35:00,18.4,18.41,18.4,18.41,27256.29258795717,9.0325,9.0374,9.0325,9.0374,27256.2926
2005-07-06 15:40:00,18.41,18.42,18.39,18.41,66750.10429703796,9.0374,9.0423,9.0276,9.0374,66750.1043
2005-07-06 15:45:00,18.4,18.41,18.39,18.4,117925.18425810042,9.0325,9.0374,9.0276,9.0325,117925.1843
2005-07-06 15:50:00,18.39,18.4,18.38,18.38,37268.80823251286,9.0276,9.0325,9.0227,9.0227,37268.8082
2005-07-06 15:55:00,18.38,18.39,18.36,18.38,78431.37254901961,9.0227,9.0276,9.0129,9.0227,78431.3725
2005-07-07 09:30:00,18.18,18.18,18.05,18.05,122931.44208037826,8.9245,8.9245,8.8607,8.8607,122931.4421
2005-07-07 09:35:00,18.05,18.12,18.01,18.12,117925.18425810042,8.8607,8.8951,8.8411,8.8951,117925.1843
2005-07-07 09:40:00,18.12,18.19,18.12,18.16,55903.2123487693,8.8951,8.9294,8.8951,8.9147,55903.2123
2005-07-07 09:45:00,18.16,18.19,18.14,18.15,63968.849951328055,8.9147,8.9294,8.9049,8.9098,63968.85
2005-07-07 09:50:00,18.16,18.18,18.15,18.18,36990.682797941874,8.9147,8.9245,8.9098,8.9245,36990.6828
2005-07-07 09:55:00,18.18,18.18,18.12,18.13,58406.34125990822,8.9245,8.9245,8.8951,8.9,58406.3413
2005-07-07 10:00:00,18.14,18.16,18.12,18.14,25865.66541510221,8.9049,8.9147,8.8951,8.9049,25865.6654
2005-07-07 10:05:00,18.13,18.18,18.12,18.18,27812.54345709916,8.9,8.9245,8.8951,8.9245,27812.5435
2005-07-07 10:10:00,18.17,18.19,18.16,18.18,15296.898901404536,8.9196,8.9294,8.9147,8.9245,15296.8989
2005-07-07 10:15:00,18.16,18.18,18.13,18.13,18356.27868168544,8.9147,8.9245,8.9,8.9,18356.2787
2005-07-07 10:20:00,18.14,18.18,18.13,18.15,13906.271728549576,8.9049,8.9245,8.9,8.9098,13906.2717
2005-07-07 10:25:00,18.15,18.17,18.13,18.15,25031.28911138924,8.9098,8.9196,8.9,8.9098,25031.2891
2005-07-07 10:30:00,18.15,18.15,18.12,18.14,25031.28911138924,8.9098,8.9098,8.8951,8.9049,25031.2891
2005-07-07 10:35:00,18.14,18.16,18.14,18.14,15575.024335975526,8.9049,8.9147,8.9049,8.9049,15575.0243
2005-07-07 10:40:00,18.14,18.17,18.11,18.16,16409.4006396885,8.9049,8.9196,8.8902,8.9147,16409.4006
2005-07-07 10:45:00,18.16,18.16,18.12,18.12,19190.65498539841,8.9147,8.9147,8.8951,8.8951,19190.655
2005-07-07 10:50:00,18.12,18.15,18.08,18.15,31706.299541093034,8.8951,8.9098,8.8754,8.9098,31706.2995
2005-07-07 10:55:00,18.15,18.15,18.1,18.11,35878.18105965791,8.9098,8.9098,8.8852,8.8902,35878.1811
2005-07-07 11:00:00,18.11,18.11,18.07,18.07,35878.18105965791,8.8902,8.8902,8.8705,8.8705,35878.1811
2005-07-07 11:05:00,18.06,18.08,18.06,18.07,31984.424975664027,8.8656,8.8754,8.8656,8.8705,31984.425
2005-07-07 11:10:00,18.07,18.11,18.07,18.1,67028.22973160897,8.8705,8.8902,8.8705,8.8852,67028.2297
2005-07-07 11:15:00,18.1,18.1,18.07,18.08,30037.546933667087,8.8852,8.8852,8.8705,8.8754,30037.5469
2005-07-07 11:20:00,18.08,18.1,18.07,18.1,26978.16715338618,8.8754,8.8852,8.8705,8.8852,26978.1672
2005-07-07 11:25:00,18.08,18.11,18.08,18.09,42831.316923932696,8.8754,8.8902,8.8754,8.8803,42831.3169
2005-07-07 11:30:00,18.09,18.1,18.09,18.1,23640.66193853428,8.8803,8.8852,8.8803,8.8852,23640.6619
2005-07-07 11:35:00,18.1,18.14,18.1,18.14,14462.52259769156,8.8852,8.9049,8.8852,8.9049,14462.5226
2005-07-07 11:40:00,18.14,18.14,18.12,18.14,92615.7697121402,8.9049,8.9049,8.8951,8.9049,92615.7697
2005-07-07 11:45:00,18.14,18.15,18.13,18.13,20859.40759282437,8.9049,8.9098,8.9,8.9,20859.4076
2005-07-07 11:50:00,18.14,18.14,18.12,18.12,21415.658461966348,8.9049,8.9049,8.8951,8.8951,21415.6585
2005-07-07 11:55:00,18.13,18.2,18.12,18.2,26421.916284244195,8.9,8.9343,8.8951,8.9343,26421.9163
2005-07-07 12:00:00,18.2,18.2,18.18,18.19,28368.79432624113,8.9343,8.9343,8.9245,8.9294,28368.7943
2005-07-07 12:05:00,18.19,18.23,18.18,18.23,29203.17062995411,8.9294,8.9491,8.9245,8.9491,29203.1706
2005-07-07 12:10:00,18.25,18.29,18.24,18.28,38659.43540536783,8.9589,8.9785,8.954,8.9736,38659.4354
2005-07-07 12:15:00,18.28,18.29,18.28,18.29,22528.16020025032,8.9736,8.9785,8.9736,8.9785,22528.1602
2005-07-07 12:20:00,18.29,18.31,18.28,18.3,11959.393686552636,8.9785,8.9883,8.9736,8.9834,11959.3937
2005-07-07 12:25:00,18.3,18.31,18.3,18.3,10846.89194826867,8.9834,8.9883,8.9834,8.9834,10846.8919
2005-07-07 12:30:00,18.29,18.29,18.26,18.26,7787.512167987763,8.9785,8.9785,8.9638,8.9638,7787.5122
2005-07-07 12:35:00,18.27,18.28,18.27,18.28,24753.163676818247,8.9687,8.9736,8.9687,8.9736,24753.1637
2005-07-07 12:40:00,18.28,18.28,18.27,18.28,14462.52259769156,8.9736,8.9736,8.9687,8.9736,14462.5226
2005-07-07 12:45:00,18.28,18.29,18.28,18.29,13071.895424836604,8.9736,8.9785,8.9736,8.9785,13071.8954
2005-07-07 12:50:00,18.29,18.32,18.29,18.31,19468.780419969407,8.9785,8.9932,8.9785,8.9883,19468.7804
2005-07-07 12:55:00,18.31,18.31,18.3,18.31,27256.29258795717,8.9883,8.9883,8.9834,8.9883,27256.2926
2005-07-07 13:00:00,18.31,18.31,18.3,18.3,8343.763037129745,8.9883,8.9883,8.9834,8.9834,8343.763
2005-07-07 13:05:00,18.31,18.33,18.31,18.33,11681.268251981644,8.9883,8.9982,8.9883,8.9982,11681.2683
2005-07-07 13:10:00,18.33,18.33,18.32,18.32,11959.393686552636,8.9982,8.9982,8.9932,8.9932,11959.3937
2005-07-07 13:15:00,18.32,18.33,18.29,18.29,8343.763037129745,8.9932,8.9982,8.9785,8.9785,8343.763
2005-07-07 13:20:00,18.3,18.32,18.3,18.31,8343.763037129745,8.9834,8.9932,8.9834,8.9883,8343.763
2005-07-07 13:25:00,18.32,18.32,18.31,18.31,4728.132387706856,8.9932,8.9932,8.9883,8.9883,4728.1324
2005-07-07 13:30:00,18.31,18.33,18.31,18.33,16409.4006396885,8.9883,8.9982,8.9883,8.9982,16409.4006
2005-07-07 13:35:00,18.32,18.33,18.32,18.33,13071.895424836604,8.9932,8.9982,8.9932,8.9982,13071.8954
2005-07-07 13:40:00,18.33,18.37,18.33,18.34,21971.90933110833,8.9982,9.0178,8.9982,9.0031,21971.9093
2005-07-07 13:45:00,18.35,18.35,18.33,18.34,14184.397163120568,9.008,9.008,8.9982,9.0031,14184.3972
2005-07-07 13:50:00,18.34,18.36,18.32,18.32,23918.78737310527,9.0031,9.0129,8.9932,8.9932,23918.7874
2005-07-07 13:55:00,18.33,18.35,18.33,18.35,6118.7595605618135,8.9982,9.008,8.9982,9.008,6118.7596
2005-07-07 14:00:00,18.35,18.36,18.34,18.35,16687.52607425949,9.008,9.0129,9.0031,9.008,16687.5261
2005-07-07 14:05:00,18.34,18.34,18.33,18.33,20025.03128911139,9.0031,9.0031,8.9982,8.9982,20025.0313
2005-07-07 14:10:00,18.33,18.34,18.33,18.34,10290.641079126686,8.9982,9.0031,8.9982,9.0031,10290.6411
2005-07-07 14:15:00,18.34,18.35,18.34,18.35,21971.90933110833,9.0031,9.008,9.0031,9.008,21971.9093
2005-07-07 14:20:00,18.35,18.36,18.35,18.36,26421.916284244195,9.008,9.0129,9.008,9.0129,26421.9163
2005-07-07 14:25:00,18.36,18.36,18.35,18.36,23362.53650396329,9.0129,9.0129,9.008,9.0129,23362.5365
2005-07-07 14:30:00,18.35,18.36,18.35,18.36,27534.418022528163,9.008,9.0129,9.008,9.0129,27534.418
2005-07-07 14:35:00,18.36,18.36,18.34,18.35,13350.020859407594,9.0129,9.0129,9.0031,9.008,13350.0209
2005-07-07 14:40:00,18.35,18.36,18.33,18.34,18912.529550827425,9.008,9.0129,8.9982,9.0031,18912.5296
2005-07-07 14:45:00,18.34,18.35,18.33,18.34,15853.149770546515,9.0031,9.008,8.9982,9.0031,15853.1498
2005-07-07 14:50:00,18.34,18.35,18.34,18.35,17521.902377972467,9.0031,9.008,9.0031,9.008,17521.9024
2005-07-07 14:55:00,18.35,18.35,18.34,18.35,24196.912807676264,9.008,9.008,9.0031,9.008,24196.9128
2005-07-07 15:00:00,18.35,18.39,18.35,18.39,40050.06257822278,9.008,9.0276,9.008,9.0276,40050.0626
2005-07-07 15:05:00,18.4,18.43,18.4,18.41,56181.33778334029,9.0325,9.0472,9.0325,9.0374,56181.3378
2005-07-07 15:10:00,18.41,18.44,18.41,18.43,55625.08691419831,9.0374,9.0522,9.0374,9.0472,55625.0869
2005-07-07 15:15:00,18.43,18.43,18.43,18.43,37268.80823251286,9.0472,9.0472,9.0472,9.0472,37268.8082
2005-07-07 15:20:00,18.43,18.44,18.43,18.43,22528.16020025032,9.0472,9.0522,9.0472,9.0472,22528.1602
2005-07-07 15:25:00,18.43,18.43,18.42,18.42,17521.902377972467,9.0472,9.0472,9.0423,9.0423,17521.9024
2005-07-07 15:30:00,18.42,18.44,18.41,18.44,50062.57822277848,9.0423,9.0522,9.0374,9.0522,50062.5782
2005-07-07 15:35:00,18.44,18.44,18.44,18.44,11959.393686552636,9.0522,9.0522,9.0522,9.0522,11959.3937
2005-07-07 15:40:00,18.44,18.44,18.43,18.44,30871.923237380062,9.0522,9.0522,9.0472,9.0522,30871.9232
2005-07-07 15:45:00,18.45,18.47,18.44,18.47,44778.19496592964,9.0571,9.0669,9.0522,9.0669,44778.195
2005-07-07 15:50:00,18.47,18.47,18.46,18.47,39493.8117090808,9.0669,9.0669,9.062,9.0669,39493.8117
2005-07-07 15:55:00,18.47,18.48,18.47,18.47,76762.61994159367,9.0669,9.0718,9.0669,9.0669,76762.6199
2005-07-08 09:30:00,18.45,18.45,18.35,18.35,48115.70018078154,9.0571,9.0571,9.008,9.008,48115.7002
2005-07-08 09:35:00,18.4,18.44,18.37,18.42,21693.78389653734,9.0325,9.0522,9.0178,9.0423,21693.7839
2005-07-08 09:40:00,18.42,18.51,18.42,18.5,24753.163676818247,9.0423,9.0865,9.0423,9.0816,24753.1637
2005-07-08 09:45:00,18.49,18.51,18.48,18.48,24753.163676818247,9.0767,9.0865,9.0718,9.0718,24753.1637
2005-07-08 09:50:00,18.48,18.49,18.47,18.47,16131.275205117508,9.0718,9.0767,9.0669,9.0669,16131.2752
2005-07-08 09:55:00,18.47,18.51,18.47,18.47,11959.393686552636,9.0669,9.0865,9.0669,9.0669,11959.3937
2005-07-08 10:00:00,18.47,18.47,18.45,18.47,20025.03128911139,9.0669,9.0669,9.0571,9.0669,20025.0313
2005-07-08 10:05:00,18.48,18.49,18.48,18.49,39771.93714365179,9.0718,9.0767,9.0718,9.0767,39771.9371
2005-07-08 10:10:00,18.51,18.56,18.5,18.56,43943.81866221666,9.0865,9.1111,9.0816,9.1111,43943.8187
2005-07-08 10:15:00,18.55,18.57,18.54,18.56,58684.46669447921,9.1062,9.116,9.1012,9.1111,58684.4667
2005-07-08 10:20:00,18.56,18.59,18.55,18.57,23918.78737310527,9.1111,9.1258,9.1062,9.116,23918.7874
2005-07-08 10:25:00,18.57,18.59,18.57,18.57,23084.4110693923,9.116,9.1258,9.116,9.116,23084.4111
2005-07-08 10:30:00,18.57,18.62,18.57,18.6,37825.05910165485,9.116,9.1405,9.116,9.1307,37825.0591
2005-07-08 10:35:00,18.61,18.62,18.61,18.61,21971.90933110833,9.1356,9.1405,9.1356,9.1356,21971.9093
2005-07-08 10:40:00,18.61,18.62,18.61,18.62,24196.912807676264,9.1356,9.1405,9.1356,9.1405,24196.9128
2005-07-08 10:45:00,18.62,18.64,18.62,18.63,65637.602558754,9.1405,9.1503,9.1405,9.1454,65637.6026
2005-07-08 10:50:00,18.63,18.65,18.61,18.61,62300.0973439021,9.1454,9.1552,9.1356,9.1356,62300.0973
2005-07-08 10:55:00,18.61,18.62,18.6,18.6,47003.19844249757,9.1356,9.1405,9.1307,9.1307,47003.1984
2005-07-08 11:00:00,18.6,18.61,18.6,18.6,26700.041718815188,9.1307,9.1356,9.1307,9.1307,26700.0417
2005-07-08 11:05:00,18.61,18.64,18.61,18.62,22806.285634821303,9.1356,9.1503,9.1356,9.1405,22806.2856
2005-07-08 11:10:00,18.62,18.64,18.61,18.62,37268.80823251286,9.1405,9.1503,9.1356,9.1405,37268.8082
2005-07-08 11:15:00,18.63,18.63,18.6,18.6,25865.66541510221,9.1454,9.1454,9.1307,9.1307,25865.6654
2005-07-08 11:20:00,18.6,18.62,18.6,18.61,45056.32040050063,9.1307,9.1405,9.1307,9.1356,45056.3204
2005-07-08 11:25:00,18.61,18.62,18.6,18.62,36990.682797941874,9.1356,9.1405,9.1307,9.1405,36990.6828
2005-07-08 11:30:00,18.62,18.62,18.61,18.62,51731.33083020442,9.1405,9.1405,9.1356,9.1405,51731.3308
2005-07-08 11:35:00,18.62,18.62,18.6,18.61,94840.77318870812,9.1405,9.1405,9.1307,9.1356,94840.7732
2005-07-08 11:40:00,18.6,18.6,18.57,18.57,53121.958003059386,9.1307,9.1307,9.116,9.116,53121.958
2005-07-08 11:45:00,18.57,18.6,18.57,18.59,21971.90933110833,9.116,9.1307,9.116,9.1258,21971.9093
2005-07-08 11:50:00,18.59,18.61,18.59,18.59,28646.91976081213,9.1258,9.1356,9.1258,9.1258,28646.9198
2005-07-08 11:55:00,18.59,18.59,18.56,18.56,60353.21930190516,9.1258,9.1258,9.1111,9.1111,60353.2193
2005-07-08 12:00:00,18.56,18.61,18.56,18.58,74537.61646502573,9.1111,9.1356,9.1111,9.1209,74537.6165
2005-07-08 12:05:00,18.58,18.61,18.58,18.59,73703.24016131276,9.1209,9.1356,9.1209,9.1258,73703.2402
2005-07-08 12:10:00,18.59,18.63,18.59,18.63,29481.296064525104,9.1258,9.1454,9.1258,9.1454,29481.2961
2005-07-08 12:15:00,18.63,18.63,18.62,18.62,25309.41454596023,9.1454,9.1454,9.1405,9.1405,25309.4145
2005-07-08 12:20:00,18.61,18.61,18.59,18.59,65359.47712418301,9.1356,9.1356,9.1258,9.1258,65359.4771
2005-07-08 12:25:00,18.59,18.59,18.56,18.57,139618.96815463775,9.1258,9.1258,9.1111,9.116,139618.9682
2005-07-08 12:30:00,18.57,18.61,18.57,18.61,45056.32040050063,9.116,9.1356,9.116,9.1356,45056.3204
2005-07-08 12:35:00,18.61,18.62,18.61,18.62,11125.017382839662,9.1356,9.1405,9.1356,9.1405,11125.0174
2005-07-08 12:40:00,18.62,18.64,18.62,18.64,20303.156723682383,9.1405,9.1503,9.1405,9.1503,20303.1567
2005-07-08 12:45:00,18.63,18.65,18.63,18.65,92059.5188429982,9.1454,9.1552,9.1454,9.1552,92059.5188
2005-07-08 12:50:00,18.65,18.65,18.64,18.65,77596.99624530664,9.1552,9.1552,9.1503,9.1552,77596.9962
2005-07-08 12:55:00,18.65,18.65,18.64,18.64,62300.0973439021,9.1552,9.1552,9.1503,9.1503,62300.0973
2005-07-08 13:00:00,18.65,18.65,18.64,18.65,24753.163676818247,9.1552,9.1552,9.1503,9.1552,24753.1637
2005-07-08 13:05:00,18.65,18.66,18.65,18.66,18356.27868168544,9.1552,9.1602,9.1552,9.1602,18356.2787
2005-07-08 13:10:00,18.66,18.66,18.65,18.65,20859.40759282437,9.1602,9.1602,9.1552,9.1552,20859.4076
2005-07-08 13:15:00,18.65,18.66,18.65,18.66,9456.264775413712,9.1552,9.1602,9.1552,9.1602,9456.2648
2005-07-08 13:20:00,18.66,18.66,18.65,18.65,11681.268251981644,9.1602,9.1602,9.1552,9.1552,11681.2683
2005-07-08 13:25:00,18.65,18.65,18.64,18.65,8900.01390627173,9.1552,9.1552,9.1503,9.1552,8900.0139
2005-07-08 13:30:00,18.65,18.65,18.65,18.65,8343.763037129745,9.1552,9.1552,9.1552,9.1552,8343.763
2005-07-08 13:35:00,18.65,18.65,18.64,18.65,5562.508691419831,9.1552,9.1552,9.1503,9.1552,5562.5087
2005-07-08 13:40:00,18.65,18.66,18.65,18.66,27256.29258795717,9.1552,9.1602,9.1552,9.1602,27256.2926
2005-07-08 13:45:00,18.66,18.67,18.65,18.65,34765.679321373944,9.1602,9.1651,9.1552,9.1552,34765.6793
2005-07-08 13:50:00,18.65,18.67,18.65,18.67,22528.16020025032,9.1552,9.1651,9.1552,9.1651,22528.1602
2005-07-08 13:55:00,18.67,18.67,18.66,18.67,5840.634125990822,9.1651,9.1651,9.1602,9.1651,5840.6341
2005-07-08 14:00:00,18.67,18.68,18.67,18.68,12793.769990265611,9.1651,9.17,9.1651,9.17,12793.77
2005-07-08 14:05:00,18.68,18.68,18.68,18.68,14184.397163120568,9.17,9.17,9.17,9.17,14184.3972
2005-07-08 14:10:00,18.68,18.68,18.66,18.66,34209.42845223196,9.17,9.17,9.1602,9.1602,34209.4285
2005-07-08 14:15:00,18.66,18.67,18.66,18.66,25587.539980531223,9.1602,9.1651,9.1602,9.1602,25587.54
2005-07-08 14:20:00,18.66,18.67,18.66,18.66,52009.45626477542,9.1602,9.1651,9.1602,9.1602,52009.4563
2005-07-08 14:25:00,18.67,18.69,18.66,18.67,47281.32387706856,9.1651,9.1749,9.1602,9.1651,47281.3239
2005-07-08 14:30:00,18.67,18.67,18.67,18.67,19190.65498539841,9.1651,9.1651,9.1651,9.1651,19190.655
2005-07-08 14:35:00,18.67,18.67,18.65,18.65,25031.28911138924,9.1651,9.1651,9.1552,9.1552,25031.2891
2005-07-08 14:40:00,18.65,18.65,18.65,18.65,13906.271728549576,9.1552,9.1552,9.1552,9.1552,13906.2717
2005-07-08 14:45:00,18.65,18.67,18.65,18.66,21415.658461966348,9.1552,9.1651,9.1552,9.1602,21415.6585
2005-07-08 14:50:00,18.66,18.66,18.64,18.64,15575.024335975526,9.1602,9.1602,9.1503,9.1503,15575.0243
2005-07-08 14:55:00,18.64,18.67,18.64,18.67,12237.519121123629,9.1503,9.1651,9.1503,9.1651,12237.5191
2005-07-08 15:00:00,18.67,18.67,18.65,18.66,18356.27868168544,9.1651,9.1651,9.1552,9.1602,18356.2787
2005-07-08 15:05:00,18.66,18.67,18.62,18.66,85384.5084132944,9.1602,9.1651,9.1405,9.1602,85384.5084
2005-07-08 15:10:00,18.66,18.67,18.66,18.67,22528.16020025032,9.1602,9.1651,9.1602,9.1651,22528.1602
2005-07-08 15:15:00,18.67,18.67,18.65,18.65,31150.04867195105,9.1651,9.1651,9.1552,9.1552,31150.0487
2005-07-08 15:20:00,18.65,18.67,18.63,18.67,57293.83952162426,9.1552,9.1651,9.1454,9.1651,57293.8395
2005-07-08 15:25:00,18.67,18.7,18.66,18.69,33096.92671394799,9.1651,9.1798,9.1602,9.1749,33096.9267
2005-07-08 15:30:00,18.69,18.69,18.65,18.66,53400.083437630376,9.1749,9.1749,9.1552,9.1602,53400.0834
2005-07-08 15:35:00,18.66,18.67,18.66,18.67,31706.299541093034,9.1602,9.1651,9.1602,9.1651,31706.2995
2005-07-08 15:40:00,18.67,18.67,18.66,18.66,30037.546933667087,9.1651,9.1651,9.1602,9.1602,30037.5469
2005-07-08 15:45:00,18.66,18.66,18.66,18.66,24753.163676818247,9.1602,9.1602,9.1602,9.1602,24753.1637
2005-07-08 15:50:00,18.66,18.66,18.65,18.65,72868.86385759979,9.1602,9.1602,9.1552,9.1552,72868.8639
2005-07-08 15:55:00,18.65,18.65,18.65,18.65,62021.97190933112,9.1552,9.1552,9.1552,9.1552,62021.9719
2005-07-11 09:30:00,18.79,18.79,18.79,18.79,85106.38297872341,9.224,9.224,9.224,9.224,85106.383
2005-07-11 09:35:00,18.77,18.77,18.74,18.75,40050.06257822278,9.2142,9.2142,9.1994,9.2043,40050.0626
2005-07-11 09:40:00,18.76,18.79,18.76,18.79,26700.041718815188,9.2092,9.224,9.2092,9.224,26700.0417
2005-07-11 09:45:00,18.79,18.79,18.78,18.78,22806.285634821303,9.224,9.224,9.2191,9.2191,22806.2856
2005-07-11 09:50:00,18.78,18.79,18.78,18.78,25309.41454596023,9.2191,9.224,9.2191,9.2191,25309.4145
2005-07-11 09:55:00,18.78,18.78,18.72,18.72,16687.52607425949,9.2191,9.2191,9.1896,9.1896,16687.5261
2005-07-11 10:00:00,18.72,18.73,18.71,18.71,12515.64455569462,9.1896,9.1945,9.1847,9.1847,12515.6446
2005-07-11 10:05:00,18.71,18.71,18.7,18.7,22250.034765679324,9.1847,9.1847,9.1798,9.1798,22250.0348
2005-07-11 10:10:00,18.7,18.7,18.7,18.7,26143.790849673205,9.1798,9.1798,9.1798,9.1798,26143.7908
2005-07-11 10:15:00,18.7,18.71,18.69,18.71,25031.28911138924,9.1798,9.1847,9.1749,9.1847,25031.2891
2005-07-11 10:20:00,18.71,18.72,18.71,18.72,15296.898901404536,9.1847,9.1896,9.1847,9.1896,15296.8989
2005-07-11 10:25:00,18.71,18.71,18.7,18.71,22806.285634821303,9.1847,9.1847,9.1798,9.1847,22806.2856
2005-07-11 10:30:00,18.7,18.71,18.7,18.7,11403.142817410651,9.1798,9.1847,9.1798,9.1798,11403.1428
2005-07-11 10:35:00,18.7,18.7,18.7,18.7,11681.268251981644,9.1798,9.1798,9.1798,9.1798,11681.2683
2005-07-11 10:40:00,18.7,18.72,18.7,18.72,79543.87428730358,9.1798,9.1896,9.1798,9.1896,79543.8743
2005-07-11 10:45:00,18.72,18.72,18.71,18.71,25031.28911138924,9.1896,9.1896,9.1847,9.1847,25031.2891
2005-07-11 10:50:00,18.71,18.72,18.7,18.7,26421.916284244195,9.1847,9.1896,9.1798,9.1798,26421.9163
2005-07-11 10:55:00,18.7,18.71,18.7,18.7,24475.03824224725,9.1798,9.1847,9.1798,9.1798,24475.0382
2005-07-11 11:00:00,18.7,18.7,18.69,18.69,22250.034765679324,9.1798,9.1798,9.1749,9.1749,22250.0348
2005-07-11 11:05:00,18.69,18.69,18.68,18.68,16687.52607425949,9.1749,9.1749,9.17,9.17,16687.5261
2005-07-11 11:10:00,18.67,18.73,18.67,18.73,68140.73146989293,9.1651,9.1945,9.1651,9.1945,68140.7315
2005-07-11 11:15:00,18.72,18.77,18.72,18.77,16965.651508830484,9.1896,9.2142,9.1896,9.2142,16965.6515
2005-07-11 11:20:00,18.77,18.77,18.76,18.77,23084.4110693923,9.2142,9.2142,9.2092,9.2142,23084.4111
2005-07-11 11:25:00,18.77,18.78,18.77,18.78,8621.888471700739,9.2142,9.2191,9.2142,9.2191,8621.8885
2005-07-11 11:30:00,18.78,18.78,18.78,18.78,20581.28215825337,9.2191,9.2191,9.2191,9.2191,20581.2822
2005-07-11 11:35:00,18.78,18.78,18.76,18.77,23084.4110693923,9.2191,9.2191,9.2092,9.2142,23084.4111
2005-07-11 11:40:00,18.76,18.77,18.76,18.77,21415.658461966348,9.2092,9.2142,9.2092,9.2142,21415.6585
2005-07-11 11:45:00,18.76,18.77,18.75,18.75,33375.05214851898,9.2092,9.2142,9.2043,9.2043,33375.0521
2005-07-11 11:50:00,18.75,18.76,18.75,18.75,103462.66166040883,9.2043,9.2092,9.2043,9.2043,103462.6617
2005-07-11 11:55:00,18.75,18.75,18.75,18.75,27812.54345709916,9.2043,9.2043,9.2043,9.2043,27812.5435
2005-07-11 12:00:00,18.75,18.75,18.74,18.74,46446.94757335559,9.2043,9.2043,9.1994,9.1994,46446.9476
2005-07-11 12:05:00,18.74,18.75,18.74,18.75,28368.79432624113,9.1994,9.2043,9.1994,9.2043,28368.7943
2005-07-11 12:10:00,18.75,18.75,18.74,18.75,22528.16020025032,9.2043,9.2043,9.1994,9.2043,22528.1602
2005-07-11 12:15:00,18.75,18.75,18.74,18.75,44778.19496592964,9.2043,9.2043,9.1994,9.2043,44778.195
2005-07-11 12:20:00,18.74,18.75,18.74,18.75,10012.515644555697,9.1994,9.2043,9.1994,9.2043,10012.5156
2005-07-11 12:25:00,18.75,18.75,18.71,18.72,25031.28911138924,9.2043,9.2043,9.1847,9.1896,25031.2891
2005-07-11 12:30:00,18.72,18.73,18.72,18.73,9456.264775413712,9.1896,9.1945,9.1896,9.1945,9456.2648
2005-07-11 12:35:00,18.73,18.73,18.73,18.73,5284.38325684884,9.1945,9.1945,9.1945,9.1945,5284.3833
2005-07-11 12:40:00,18.73,18.73,18.73,18.73,5284.38325684884,9.1945,9.1945,9.1945,9.1945,5284.3833
2005-07-11 12:45:00,18.73,18.73,18.72,18.73,13906.271728549576,9.1945,9.1945,9.1896,9.1945,13906.2717
2005-07-11 12:50:00,18.73,18.74,18.73,18.73,20859.40759282437,9.1945,9.1994,9.1945,9.1945,20859.4076
2005-07-11 12:55:00,18.73,18.73,18.72,18.73,3059.3797802809067,9.1945,9.1945,9.1896,9.1945,3059.3798
2005-07-11 13:00:00,18.73,18.73,18.69,18.69,29203.17062995411,9.1945,9.1945,9.1749,9.1749,29203.1706
2005-07-11 13:05:00,18.69,18.69,18.69,18.69,3337.5052148518985,9.1749,9.1749,9.1749,9.1749,3337.5052
2005-07-11 13:10:00,18.69,18.7,18.69,18.7,6118.7595605618135,9.1749,9.1798,9.1749,9.1798,6118.7596
2005-07-11 13:15:00,18.69,18.71,18.69,18.69,6953.135864274788,9.1749,9.1847,9.1749,9.1749,6953.1359
2005-07-11 13:20:00,18.69,18.7,18.69,18.69,7231.26129884578,9.1749,9.1798,9.1749,9.1749,7231.2613
2005-07-11 13:25:00,18.7,18.7,18.69,18.7,6118.7595605618135,9.1798,9.1798,9.1749,9.1798,6118.7596
2005-07-11 13:30:00,18.7,18.7,18.7,18.7,32540.67584480601,9.1798,9.1798,9.1798,9.1798,32540.6758
2005-07-11 13:35:00,18.7,18.7,18.69,18.7,9178.13934084272,9.1798,9.1798,9.1749,9.1798,9178.1393
2005-07-11 13:40:00,18.7,18.7,18.69,18.7,50340.70365734947,9.1798,9.1798,9.1749,9.1798,50340.7037
2005-07-11 13:45:00,18.7,18.7,18.69,18.69,16131.275205117508,9.1798,9.1798,9.1749,9.1749,16131.2752
2005-07-11 13:50:00,18.69,18.7,18.69,18.7,19190.65498539841,9.1749,9.1798,9.1749,9.1798,19190.655
2005-07-11 13:55:00,18.7,18.7,18.69,18.7,26700.041718815188,9.1798,9.1798,9.1749,9.1798,26700.0417
2005-07-11 14:00:00,18.7,18.7,18.69,18.69,23640.66193853428,9.1798,9.1798,9.1749,9.1749,23640.6619
2005-07-11 14:05:00,18.69,18.7,18.69,18.69,21137.53302739536,9.1749,9.1798,9.1749,9.1749,21137.533
2005-07-11 14:10:00,18.69,18.69,18.68,18.69,18634.40411625643,9.1749,9.1749,9.17,9.1749,18634.4041
2005-07-11 14:15:00,18.69,18.7,18.69,18.69,8065.637602558754,9.1749,9.1798,9.1749,9.1749,8065.6376
2005-07-11 14:20:00,18.69,18.7,18.66,18.66,25031.28911138924,9.1749,9.1798,9.1602,9.1602,25031.2891
2005-07-11 14:25:00,18.66,18.66,18.64,18.64,44500.06953135865,9.1602,9.1602,9.1503,9.1503,44500.0695
2005-07-11 14:30:00,18.64,18.68,18.64,18.67,42831.316923932696,9.1503,9.17,9.1503,9.1651,42831.3169
2005-07-11 14:35:00,18.68,18.69,18.66,18.68,111806.4246975386,9.17,9.1749,9.1602,9.17,111806.4247
2005-07-11 14:40:00,18.68,18.68,18.67,18.67,8065.637602558754,9.17,9.17,9.1651,9.1651,8065.6376
2005-07-11 14:45:00,18.67,18.67,18.65,18.65,20859.40759282437,9.1651,9.1651,9.1552,9.1552,20859.4076
2005-07-11 14:50:00,18.65,18.66,18.65,18.66,16131.275205117508,9.1552,9.1602,9.1552,9.1602,16131.2752
2005-07-11 14:55:00,18.66,18.66,18.65,18.65,13350.020859407594,9.1602,9.1602,9.1552,9.1552,13350.0209
2005-07-11 15:00:00,18.65,18.65,18.64,18.64,23084.4110693923,9.1552,9.1552,9.1503,9.1503,23084.4111
2005-07-11 15:05:00,18.64,18.64,18.63,18.63,14740.648032262552,9.1503,9.1503,9.1454,9.1454,14740.648
2005-07-11 15:10:00,18.63,18.65,18.62,18.65,34209.42845223196,9.1454,9.1552,9.1405,9.1552,34209.4285
2005-07-11 15:15:00,18.65,18.65,18.62,18.62,15575.024335975526,9.1552,9.1552,9.1405,9.1405,15575.0243
2005-07-11 15:20:00,18.62,18.63,18.6,18.61,44500.06953135865,9.1405,9.1454,9.1307,9.1356,44500.0695
2005-07-11 15:25:00,18.6,18.63,18.6,18.62,38659.43540536783,9.1307,9.1454,9.1307,9.1405,38659.4354
2005-07-11 15:30:00,18.63,18.65,18.62,18.64,38103.18453622584,9.1454,9.1552,9.1405,9.1503,38103.1845
2005-07-11 15:35:00,18.64,18.64,18.63,18.63,22250.034765679324,9.1503,9.1503,9.1454,9.1454,22250.0348
2005-07-11 15:40:00,18.63,18.65,18.63,18.65,25031.28911138924,9.1454,9.1552,9.1454,9.1552,25031.2891
2005-07-11 15:45:00,18.65,18.67,18.65,18.67,13628.146293978583,9.1552,9.1651,9.1552,9.1651,13628.1463
2005-07-11 15:50:00,18.68,18.69,18.68,18.68,38103.18453622584,9.17,9.1749,9.17,9.17,38103.1845
2005-07-11 15:55:00,18.68,18.69,18.68,18.69,58128.21582533723,9.17,9.1749,9.17,9.1749,58128.2158
2005-07-12 09:30:00,18.72,18.73,18.72,18.73,49784.45278820748,9.1896,9.1945,9.1896,9.1945,49784.4528
2005-07-12 09:35:00,18.73,18.79,18.73,18.79,17521.902377972467,9.1945,9.224,9.1945,9.224,17521.9024
2005-07-12 09:40:00,18.79,18.88,18.79,18.87,85940.75928243638,9.224,9.2681,9.224,9.2632,85940.7593
2005-07-12 09:45:00,18.87,18.88,18.79,18.8,27812.54345709916,9.2632,9.2681,9.224,9.2289,27812.5435
2005-07-12 09:50:00,18.8,18.85,18.8,18.85,21137.53302739536,9.2289,9.2534,9.2289,9.2534,21137.533
2005-07-12 09:55:00,18.85,18.87,18.85,18.86,15853.149770546515,9.2534,9.2632,9.2534,9.2583,15853.1498
2005-07-12 10:00:00,18.86,18.86,18.84,18.84,8065.637602558754,9.2583,9.2583,9.2485,9.2485,8065.6376
2005-07-12 10:05:00,18.84,18.84,18.79,18.8,48115.70018078154,9.2485,9.2485,9.224,9.2289,48115.7002
2005-07-12 10:10:00,18.8,18.8,18.79,18.8,12515.64455569462,9.2289,9.2289,9.224,9.2289,12515.6446
2005-07-12 10:15:00,18.79,18.79,18.73,18.73,26421.916284244195,9.224,9.224,9.1945,9.1945,26421.9163
2005-07-12 10:20:00,18.73,18.75,18.73,18.75,13906.271728549576,9.1945,9.2043,9.1945,9.2043,13906.2717
2005-07-12 10:25:00,18.75,18.75,18.75,18.75,17800.02781254346,9.2043,9.2043,9.2043,9.2043,17800.0278
2005-07-12 10:30:00,18.75,18.75,18.75,18.75,7231.26129884578,9.2043,9.2043,9.2043,9.2043,7231.2613
2005-07-12 10:35:00,18.75,18.75,18.74,18.74,7231.26129884578,9.2043,9.2043,9.1994,9.1994,7231.2613
2005-07-12 10:40:00,18.73,18.75,18.73,18.74,25587.539980531223,9.1945,9.2043,9.1945,9.1994,25587.54
2005-07-12 10:45:00,18.75,18.75,18.72,18.74,30315.67236823808,9.2043,9.2043,9.1896,9.1994,30315.6724
2005-07-12 10:50:00,18.74,18.76,18.74,18.76,33653.17758308998,9.1994,9.2092,9.1994,9.2092,33653.1776
2005-07-12 10:55:00,18.76,18.77,18.76,18.77,11959.393686552636,9.2092,9.2142,9.2092,9.2142,11959.3937
2005-07-12 11:00:00,18.77,18.77,18.76,18.76,28925.04519538312,9.2142,9.2142,9.2092,9.2092,28925.0452
2005-07-12 11:05:00,18.76,18.76,18.75,18.75,14184.397163120568,9.2092,9.2092,9.2043,9.2043,14184.3972
2005-07-12 11:10:00,18.75,18.75,18.74,18.75,40050.06257822278,9.2043,9.2043,9.1994,9.2043,40050.0626
2005-07-12 11:15:00,18.75,18.77,18.75,18.76,17521.902377972467,9.2043,9.2142,9.2043,9.2092,17521.9024
2005-07-12 11:20:00,18.76,18.77,18.75,18.76,18356.27868168544,9.2092,9.2142,9.2043,9.2092,18356.2787
2005-07-12 11:25:00,18.76,18.76,18.75,18.76,13350.020859407594,9.2092,9.2092,9.2043,9.2092,13350.0209
2005-07-12 11:30:00,18.75,18.75,18.75,18.75,15853.149770546515,9.2043,9.2043,9.2043,9.2043,15853.1498
2005-07-12 11:35:00,18.75,18.76,18.75,18.76,13350.020859407594,9.2043,9.2092,9.2043,9.2092,13350.0209
2005-07-12 11:40:00,18.76,18.76,18.73,18.74,28646.91976081213,9.2092,9.2092,9.1945,9.1994,28646.9198
2005-07-12 11:45:00,18.74,18.75,18.74,18.75,18912.529550827425,9.1994,9.2043,9.1994,9.2043,18912.5296
2005-07-12 11:50:00,18.75,18.76,18.75,18.75,4728.132387706856,9.2043,9.2092,9.2043,9.2043,4728.1324
2005-07-12 11:55:00,18.75,18.75,18.75,18.75,40884.43888193576,9.2043,9.2043,9.2043,9.2043,40884.4389
2005-07-12 12:00:00,18.75,18.78,18.74,18.78,30593.79780280907,9.2043,9.2191,9.1994,9.2191,30593.7978
2005-07-12 12:05:00,18.78,18.82,18.78,18.82,30315.67236823808,9.2191,9.2387,9.2191,9.2387,30315.6724
2005-07-12 12:10:00,18.82,18.83,18.82,18.82,28090.668891670142,9.2387,9.2436,9.2387,9.2387,28090.6689
2005-07-12 12:15:00,18.82,18.82,18.76,18.78,22806.285634821303,9.2387,9.2387,9.2092,9.2191,22806.2856
2005-07-12 12:20:00,18.78,18.82,18.78,18.82,13350.020859407594,9.2191,9.2387,9.2191,9.2387,13350.0209
2005-07-12 12:25:00,18.81,18.82,18.8,18.8,20859.40759282437,9.2338,9.2387,9.2289,9.2289,20859.4076
2005-07-12 12:30:00,18.8,18.81,18.8,18.81,14740.648032262552,9.2289,9.2338,9.2289,9.2338,14740.648
2005-07-12 12:35:00,18.8,18.8,18.79,18.79,14184.397163120568,9.2289,9.2289,9.224,9.224,14184.3972
2005-07-12 12:40:00,18.79,18.79,18.79,18.79,14740.648032262552,9.224,9.224,9.224,9.224,14740.648
2005-07-12 12:45:00,18.79,18.79,18.78,18.78,13628.146293978583,9.224,9.224,9.2191,9.2191,13628.1463
2005-07-12 12:50:00,18.79,18.79,18.78,18.78,3615.63064942289,9.224,9.224,9.2191,9.2191,3615.6306
2005-07-12 12:55:00,18.78,18.78,18.78,18.78,7231.26129884578,9.2191,9.2191,9.2191,9.2191,7231.2613
2005-07-12 13:00:00,18.78,18.78,18.78,18.78,11403.142817410651,9.2191,9.2191,9.2191,9.2191,11403.1428
2005-07-12 13:05:00,18.78,18.78,18.77,18.77,8621.888471700739,9.2191,9.2191,9.2142,9.2142,8621.8885
2005-07-12 13:10:00,18.77,18.77,18.76,18.76,9456.264775413712,9.2142,9.2142,9.2092,9.2092,9456.2648
2005-07-12 13:15:00,18.76,18.78,18.76,18.78,8621.888471700739,9.2092,9.2191,9.2092,9.2191,8621.8885
2005-07-12 13:20:00,18.78,18.78,18.77,18.77,10290.641079126686,9.2191,9.2191,9.2142,9.2142,10290.6411
2005-07-12 13:25:00,18.76,18.78,18.76,18.78,13350.020859407594,9.2092,9.2191,9.2092,9.2191,13350.0209
2005-07-12 13:30:00,18.8,18.8,18.77,18.77,15853.149770546515,9.2289,9.2289,9.2142,9.2142,15853.1498
2005-07-12 13:35:00,18.78,18.79,18.77,18.77,23362.53650396329,9.2191,9.224,9.2142,9.2142,23362.5365
2005-07-12 13:40:00,18.77,18.77,18.75,18.75,23362.53650396329,9.2142,9.2142,9.2043,9.2043,23362.5365
2005-07-12 13:45:00,18.74,18.75,18.74,18.75,35600.05562508692,9.1994,9.2043,9.1994,9.2043,35600.0556
2005-07-12 13:50:00,18.75,18.79,18.75,18.78,37825.05910165485,9.2043,9.224,9.2043,9.2191,37825.0591
2005-07-12 13:55:00,18.78,18.84,18.78,18.83,28090.668891670142,9.2191,9.2485,9.2191,9.2436,28090.6689
2005-07-12 14:00:00,18.84,18.85,18.84,18.84,13628.146293978583,9.2485,9.2534,9.2485,9.2485,13628.1463
2005-07-12 14:05:00,18.84,18.84,18.83,18.83,9456.264775413712,9.2485,9.2485,9.2436,9.2436,9456.2648
2005-07-12 14:10:00,18.83,18.84,18.83,18.83,31428.174106522045,9.2436,9.2485,9.2436,9.2436,31428.1741
2005-07-12 14:15:00,18.83,18.83,18.83,18.83,20859.40759282437,9.2436,9.2436,9.2436,9.2436,20859.4076
2005-07-12 14:20:00,18.83,18.83,18.82,18.82,19468.780419969407,9.2436,9.2436,9.2387,9.2387,19468.7804
2005-07-12 14:25:00,18.82,18.82,18.8,18.8,33931.30301766097,9.2387,9.2387,9.2289,9.2289,33931.303
2005-07-12 14:30:00,18.8,18.81,18.8,18.81,13628.146293978583,9.2289,9.2338,9.2289,9.2338,13628.1463
2005-07-12 14:35:00,18.81,18.83,18.81,18.83,18356.27868168544,9.2338,9.2436,9.2338,9.2436,18356.2787
2005-07-12 14:40:00,18.83,18.85,18.83,18.84,33375.05214851898,9.2436,9.2534,9.2436,9.2485,33375.0521
2005-07-12 14:45:00,18.84,18.84,18.84,18.84,19746.9058545404,9.2485,9.2485,9.2485,9.2485,19746.9059
2005-07-12 14:50:00,18.84,18.84,18.83,18.83,21415.658461966348,9.2485,9.2485,9.2436,9.2436,21415.6585
2005-07-12 14:55:00,18.83,18.83,18.82,18.83,21415.658461966348,9.2436,9.2436,9.2387,9.2436,21415.6585
2005-07-12 15:00:00,18.83,18.85,18.82,18.85,36712.557363370885,9.2436,9.2534,9.2387,9.2534,36712.5574
2005-07-12 15:05:00,18.84,18.85,18.84,18.84,13906.271728549576,9.2485,9.2534,9.2485,9.2485,13906.2717
2005-07-12 15:10:00,18.84,18.85,18.84,18.85,28646.91976081213,9.2485,9.2534,9.2485,9.2534,28646.9198
2005-07-12 15:15:00,18.85,18.85,18.85,18.85,27256.29258795717,9.2534,9.2534,9.2534,9.2534,27256.2926
2005-07-12 15:20:00,18.85,18.87,18.85,18.85,53956.33430677236,9.2534,9.2632,9.2534,9.2534,53956.3343
2005-07-12 15:25:00,18.85,18.87,18.85,18.86,32540.67584480601,9.2534,9.2632,9.2534,9.2583,32540.6758
2005-07-12 15:30:00,18.86,18.86,18.86,18.86,30593.79780280907,9.2583,9.2583,9.2583,9.2583,30593.7978
2005-07-12 15:35:00,18.86,18.86,18.86,18.86,20303.156723682383,9.2583,9.2583,9.2583,9.2583,20303.1567
2005-07-12 15:40:00,18.86,18.86,18.84,18.85,69531.35864274789,9.2583,9.2583,9.2485,9.2534,69531.3586
2005-07-12 15:45:00,18.85,18.85,18.84,18.84,31150.04867195105,9.2534,9.2534,9.2485,9.2485,31150.0487
2005-07-12 15:50:00,18.84,18.85,18.84,18.84,58128.21582533723,9.2485,9.2534,9.2485,9.2485,58128.2158
2005-07-12 15:55:00,18.84,18.84,18.83,18.84,57015.71408705327,9.2485,9.2485,9.2436,9.2485,57015.7141
2005-07-13 09:30:00,18.79,18.79,18.75,18.79,77318.87081073565,9.2445,9.2445,9.2248,9.2445,77318.8708
2005-07-13 09:35:00,18.74,18.78,18.73,18.77,22528.16020025032,9.2199,9.2396,9.215,9.2346,22528.1602
2005-07-13 09:40:00,18.77,18.77,18.75,18.75,20581.28215825337,9.2346,9.2346,9.2248,9.2248,20581.2822
2005-07-13 09:45:00,18.74,18.77,18.74,18.76,14740.648032262552,9.2199,9.2346,9.2199,9.2297,14740.648
2005-07-13 09:50:00,18.76,18.78,18.75,18.75,25865.66541510221,9.2297,9.2396,9.2248,9.2248,25865.6654
2005-07-13 09:55:00,18.75,18.75,18.75,18.75,20581.28215825337,9.2248,9.2248,9.2248,9.2248,20581.2822
2005-07-13 10:00:00,18.75,18.76,18.75,18.75,29481.296064525104,9.2248,9.2297,9.2248,9.2248,29481.2961
2005-07-13 10:05:00,18.75,18.76,18.75,18.76,39771.93714365179,9.2248,9.2297,9.2248,9.2297,39771.9371
2005-07-13 10:10:00,18.75,18.75,18.73,18.73,219997.2187456543,9.2248,9.2248,9.215,9.215,219997.2187
2005-07-13 10:15:00,18.73,18.73,18.7,18.7,25865.66541510221,9.215,9.215,9.2002,9.2002,25865.6654
2005-07-13 10:20:00,18.69,18.7,18.62,18.65,42831.316923932696,9.1953,9.2002,9.1608,9.1756,42831.3169
2005-07-13 10:25:00,18.65,18.66,18.65,18.66,13906.271728549576,9.1756,9.1805,9.1756,9.1805,13906.2717
2005-07-13 10:30:00,18.66,18.66,18.63,18.65,74537.61646502573,9.1805,9.1805,9.1658,9.1756,74537.6165
2005-07-13 10:35:00,18.66,18.75,18.66,18.71,54234.45974134335,9.1805,9.2248,9.1805,9.2051,54234.4597
2005-07-13 10:40:00,18.71,18.71,18.68,18.68,99847.03101098596,9.2051,9.2051,9.1904,9.1904,99847.031
2005-07-13 10:45:00,18.67,18.68,18.66,18.68,15296.898901404536,9.1854,9.1904,9.1805,9.1904,15296.8989
2005-07-13 10:50:00,18.7,18.72,18.68,18.69,23918.78737310527,9.2002,9.21,9.1904,9.1953,23918.7874
2005-07-13 10:55:00,18.69,18.69,18.67,18.67,24753.163676818247,9.1953,9.1953,9.1854,9.1854,24753.1637
2005-07-13 11:00:00,18.67,18.67,18.65,18.66,16131.275205117508,9.1854,9.1854,9.1756,9.1805,16131.2752
2005-07-13 11:05:00,18.66,18.68,18.65,18.65,12793.769990265611,9.1805,9.1904,9.1756,9.1756,12793.77
2005-07-13 11:10:00,18.65,18.69,18.65,18.69,22250.034765679324,9.1756,9.1953,9.1756,9.1953,22250.0348
2005-07-13 11:15:00,18.69,18.69,18.68,18.69,11681.268251981644,9.1953,9.1953,9.1904,9.1953,11681.2683
2005-07-13 11:20:00,18.69,18.73,18.69,18.7,21415.658461966348,9.1953,9.215,9.1953,9.2002,21415.6585
2005-07-13 11:25:00,18.7,18.7,18.69,18.69,16965.651508830484,9.2002,9.2002,9.1953,9.1953,16965.6515
2005-07-13 11:30:00,18.69,18.69,18.68,18.69,15853.149770546515,9.1953,9.1953,9.1904,9.1953,15853.1498
2005-07-13 11:35:00,18.68,18.69,18.68,18.68,15296.898901404536,9.1904,9.1953,9.1904,9.1904,15296.8989
2005-07-13 11:40:00,18.68,18.69,18.68,18.68,8621.888471700739,9.1904,9.1953,9.1904,9.1904,8621.8885
2005-07-13 11:45:00,18.68,18.68,18.66,18.66,7787.512167987763,9.1904,9.1904,9.1805,9.1805,7787.5122
2005-07-13 11:50:00,18.66,18.68,18.66,18.66,31428.174106522045,9.1805,9.1904,9.1805,9.1805,31428.1741
2005-07-13 11:55:00,18.66,18.67,18.65,18.67,29203.17062995411,9.1805,9.1854,9.1756,9.1854,29203.1706
2005-07-13 12:00:00,18.66,18.67,18.66,18.66,16965.651508830484,9.1805,9.1854,9.1805,9.1805,16965.6515
2005-07-13 12:05:00,18.66,18.67,18.66,18.66,11125.017382839662,9.1805,9.1854,9.1805,9.1805,11125.0174
2005-07-13 12:10:00,18.66,18.68,18.66,18.67,50618.82909192046,9.1805,9.1904,9.1805,9.1854,50618.8291
2005-07-13 12:15:00,18.67,18.67,18.66,18.67,17521.902377972467,9.1854,9.1854,9.1805,9.1854,17521.9024
2005-07-13 12:20:00,18.66,18.67,18.66,18.66,29481.296064525104,9.1805,9.1854,9.1805,9.1805,29481.2961
2005-07-13 12:25:00,18.65,18.69,18.65,18.68,27812.54345709916,9.1756,9.1953,9.1756,9.1904,27812.5435
2005-07-13 12:30:00,18.68,18.68,18.66,18.67,17800.02781254346,9.1904,9.1904,9.1805,9.1854,17800.0278
2005-07-13 12:35:00,18.67,18.68,18.67,18.67,7787.512167987763,9.1854,9.1904,9.1854,9.1854,7787.5122
2005-07-13 12:40:00,18.67,18.67,18.66,18.66,28646.91976081213,9.1854,9.1854,9.1805,9.1805,28646.9198
2005-07-13 12:45:00,18.65,18.66,18.65,18.65,31428.174106522045,9.1756,9.1805,9.1756,9.1756,31428.1741
2005-07-13 12:50:00,18.65,18.66,18.65,18.65,15575.024335975526,9.1756,9.1805,9.1756,9.1756,15575.0243
2005-07-13 12:55:00,18.65,18.66,18.65,18.65,15575.024335975526,9.1756,9.1805,9.1756,9.1756,15575.0243
2005-07-13 13:00:00,18.65,18.66,18.65,18.66,18634.40411625643,9.1756,9.1805,9.1756,9.1805,18634.4041
2005-07-13 13:05:00,18.66,18.66,18.64,18.65,25587.539980531223,9.1805,9.1805,9.1707,9.1756,25587.54
2005-07-13 13:10:00,18.65,18.65,18.64,18.65,29481.296064525104,9.1756,9.1756,9.1707,9.1756,29481.2961
2005-07-13 13:15:00,18.65,18.65,18.64,18.65,21693.78389653734,9.1756,9.1756,9.1707,9.1756,21693.7839
2005-07-13 13:20:00,18.64,18.65,18.63,18.63,18356.27868168544,9.1707,9.1756,9.1658,9.1658,18356.2787
2005-07-13 13:25:00,18.64,18.64,18.62,18.64,25309.41454596023,9.1707,9.1707,9.1608,9.1707,25309.4145
2005-07-13 13:30:00,18.64,18.65,18.64,18.65,13906.271728549576,9.1707,9.1756,9.1707,9.1756,13906.2717
2005-07-13 13:35:00,18.65,18.66,18.65,18.65,15296.898901404536,9.1756,9.1805,9.1756,9.1756,15296.8989
2005-07-13 13:40:00,18.65,18.66,18.65,18.65,11125.017382839662,9.1756,9.1805,9.1756,9.1756,11125.0174
2005-07-13 13:45:00,18.65,18.65,18.64,18.64,21415.658461966348,9.1756,9.1756,9.1707,9.1707,21415.6585
2005-07-13 13:50:00,18.64,18.64,18.64,18.64,20859.40759282437,9.1707,9.1707,9.1707,9.1707,20859.4076
2005-07-13 13:55:00,18.64,18.64,18.64,18.64,16965.651508830484,9.1707,9.1707,9.1707,9.1707,16965.6515
2005-07-13 14:00:00,18.63,18.63,18.61,18.62,46446.94757335559,9.1658,9.1658,9.1559,9.1608,46446.9476
2005-07-13 14:05:00,18.63,18.63,18.61,18.61,11959.393686552636,9.1658,9.1658,9.1559,9.1559,11959.3937
2005-07-13 14:10:00,18.61,18.64,18.61,18.62,19468.780419969407,9.1559,9.1707,9.1559,9.1608,19468.7804
2005-07-13 14:15:00,18.62,18.65,18.62,18.65,22528.16020025032,9.1608,9.1756,9.1608,9.1756,22528.1602
2005-07-13 14:20:00,18.64,18.65,18.63,18.65,22528.16020025032,9.1707,9.1756,9.1658,9.1756,22528.1602
2005-07-13 14:25:00,18.64,18.66,18.63,18.65,21415.658461966348,9.1707,9.1805,9.1658,9.1756,21415.6585
2005-07-13 14:30:00,18.65,18.66,18.65,18.65,35878.18105965791,9.1756,9.1805,9.1756,9.1756,35878.1811
2005-07-13 14:35:00,18.65,18.66,18.65,18.65,19190.65498539841,9.1756,9.1805,9.1756,9.1756,19190.655
2005-07-13 14:40:00,18.66,18.66,18.65,18.65,27256.29258795717,9.1805,9.1805,9.1756,9.1756,27256.2926
2005-07-13 14:45:00,18.65,18.65,18.64,18.64,38937.560839938815,9.1756,9.1756,9.1707,9.1707,38937.5608
2005-07-13 14:50:00,18.63,18.64,18.62,18.62,37268.80823251286,9.1658,9.1707,9.1608,9.1608,37268.8082
2005-07-13 14:55:00,18.62,18.62,18.61,18.61,72868.86385759979,9.1608,9.1608,9.1559,9.1559,72868.8639
2005-07-13 15:00:00,18.61,18.62,18.58,18.61,44221.94409678766,9.1559,9.1608,9.1412,9.1559,44221.9441
2005-07-13 15:05:00,18.61,18.61,18.58,18.61,39215.68627450981,9.1559,9.1559,9.1412,9.1559,39215.6863
2005-07-13 15:10:00,18.61,18.61,18.6,18.6,27534.418022528163,9.1559,9.1559,9.151,9.151,27534.418
2005-07-13 15:15:00,18.6,18.6,18.55,18.57,282575.4415241274,9.151,9.151,9.1264,9.1362,282575.4415
2005-07-13 15:20:00,18.57,18.59,18.56,18.59,62021.97190933112,9.1362,9.1461,9.1313,9.1461,62021.9719
2005-07-13 15:25:00,18.59,18.61,18.57,18.61,60909.47017104715,9.1461,9.1559,9.1362,9.1559,60909.4702
2005-07-13 15:30:00,18.61,18.63,18.61,18.62,113475.17730496454,9.1559,9.1658,9.1559,9.1608,113475.1773
2005-07-13 15:35:00,18.62,18.62,18.61,18.61,60075.09386733417,9.1608,9.1608,9.1559,9.1559,60075.0939
2005-07-13 15:40:00,18.61,18.61,18.61,18.61,43943.81866221666,9.1559,9.1559,9.1559,9.1559,43943.8187
2005-07-13 15:45:00,18.61,18.62,18.61,18.61,137393.9646780698,9.1559,9.1608,9.1559,9.1559,137393.9647
2005-07-13 15:50:00,18.61,18.61,18.6,18.6,71756.36211931582,9.1559,9.1559,9.151,9.151,71756.3621
2005-07-13 15:55:00,18.6,18.63,18.59,18.61,219719.09331108333,9.151,9.1658,9.1461,9.1559,219719.0933
2005-07-14 09:30:00,18.23,18.23,18.23,18.23,0.0,8.969,8.969,8.969,8.969,0.0
2005-07-14 09:35:00,18.28,18.32,18.27,18.27,547350.8552357113,8.9936,9.0132,8.9886,8.9886,547350.8552
2005-07-14 09:40:00,18.27,18.28,18.14,18.15,415241.2738144904,8.9886,8.9936,8.9247,8.9296,415241.2738
2005-07-14 09:45:00,18.16,18.16,18.05,18.05,308162.98150465864,8.9345,8.9345,8.8804,8.8804,308162.9815
2005-07-14 09:50:00,18.05,18.06,17.94,17.94,516478.9319983313,8.8804,8.8853,8.8263,8.8263,516478.932
2005-07-14 09:55:00,17.98,17.98,17.87,17.87,580725.9073842303,8.846,8.846,8.7919,8.7919,580725.9074
2005-07-14 10:00:00,17.87,17.87,17.57,17.64,479766.3746349604,8.7919,8.7919,8.6443,8.6787,479766.3746
2005-07-14 10:05:00,17.64,17.83,17.52,17.61,1092476.7069948548,8.6787,8.7722,8.6197,8.6639,1092476.707
2005-07-14 10:10:00,17.61,17.69,17.56,17.65,413294.39577249344,8.6639,8.7033,8.6393,8.6836,413294.3958
2005-07-14 10:15:00,17.68,17.68,17.5,17.52,469475.7335558337,8.6984,8.6984,8.6098,8.6197,469475.7336
2005-07-14 10:20:00,17.51,17.58,17.47,17.51,314837.99193436245,8.6147,8.6492,8.5951,8.6147,314837.9919
2005-07-14 10:25:00,17.51,17.62,17.5,17.62,414406.8975107774,8.6147,8.6689,8.6098,8.6689,414406.8975
2005-07-14 10:30:00,17.63,17.68,17.62,17.65,520372.6880823252,8.6738,8.6984,8.6689,8.6836,520372.6881
2005-07-14 10:35:00,17.65,17.72,17.6,17.62,320400.50062578224,8.6836,8.7181,8.659,8.6689,320400.5006
2005-07-14 10:40:00,17.6,17.67,17.6,17.67,249478.51481017945,8.659,8.6935,8.659,8.6935,249478.5148
2005-07-14 10:45:00,17.67,17.75,17.66,17.66,303156.7236823808,8.6935,8.7328,8.6885,8.6885,303156.7237
2005-07-14 10:50:00,17.67,17.73,17.66,17.7,228340.98178278405,8.6935,8.723,8.6885,8.7082,228340.9818
2005-07-14 10:55:00,17.7,17.71,17.63,17.66,328744.263662912,8.7082,8.7131,8.6738,8.6885,328744.2637
2005-07-14 11:00:00,17.66,17.71,17.65,17.7,118759.56056181338,8.6885,8.7131,8.6836,8.7082,118759.5606
2005-07-14 11:05:00,17.7,17.7,17.66,17.67,268947.2952301488,8.7082,8.7082,8.6885,8.6935,268947.2952
2005-07-14 11:10:00,17.68,17.7,17.67,17.69,93450.14601585316,8.6984,8.7082,8.6935,8.7033,93450.146
2005-07-14 11:15:00,17.69,17.73,17.69,17.71,186344.0411625644,8.7033,8.723,8.7033,8.7131,186344.0412
2005-07-14 11:20:00,17.7,17.72,17.68,17.69,152412.73814490336,8.7082,8.7181,8.6984,8.7033,152412.7381
2005-07-14 11:25:00,17.7,17.71,17.7,17.7,102906.41079126688,8.7082,8.7131,8.7082,8.7082,102906.4108
2005-07-14 11:30:00,17.69,17.71,17.68,17.69,397997.4968710889,8.7033,8.7131,8.6984,8.7033,397997.4969
2005-07-14 11:35:00,17.7,17.71,17.69,17.71,407175.6362119316,8.7082,8.7131,8.7033,8.7131,407175.6362
2005-07-14 11:40:00,17.71,17.77,17.71,17.76,99568.90557641497,8.7131,8.7427,8.7131,8.7377,99568.9056
2005-07-14 11:45:00,17.75,17.76,17.74,17.74,105409.5397024058,8.7328,8.7377,8.7279,8.7279,105409.5397
2005-07-14 11:50:00,17.73,17.73,17.72,17.73,372688.0823251287,8.723,8.723,8.7181,8.723,372688.0823
2005-07-14 11:55:00,17.72,17.72,17.7,17.72,68418.85690446392,8.7181,8.7181,8.7082,8.7181,68418.8569
2005-07-14 12:00:00,17.72,17.74,17.72,17.74,132943.95772493395,8.7181,8.7279,8.7181,8.7279,132943.9577
2005-07-14 12:05:00,17.74,17.79,17.74,17.78,80656.37602558755,8.7279,8.7525,8.7279,8.7476,80656.376
2005-07-14 12:10:00,17.79,17.84,17.79,17.83,324016.1312752051,8.7525,8.7771,8.7525,8.7722,324016.1313
2005-07-14 12:15:00,17.83,17.85,17.8,17.83,586844.6669447921,8.7722,8.782,8.7574,8.7722,586844.6669
2005-07-14 12:20:00,17.83,17.86,17.83,17.84,67862.60603532194,8.7722,8.7869,8.7722,8.7771,67862.606
2005-07-14 12:25:00,17.85,17.85,17.8,17.81,188290.91920456127,8.782,8.782,8.7574,8.7623,188290.9192
2005-07-14 12:30:00,17.81,17.83,17.81,17.83,128772.07620636908,8.7623,8.7722,8.7623,8.7722,128772.0762
2005-07-14 12:35:00,17.83,17.83,17.8,17.8,92059.5188429982,8.7722,8.7722,8.7574,8.7574,92059.5188
2005-07-14 12:40:00,17.8,17.8,17.77,17.78,102906.41079126688,8.7574,8.7574,8.7427,8.7476,102906.4108
2005-07-14 12:45:00,17.78,17.8,17.78,17.79,51453.20539563344,8.7476,8.7574,8.7476,8.7525,51453.2054
2005-07-14 12:50:00,17.79,17.82,17.79,17.82,35878.18105965791,8.7525,8.7673,8.7525,8.7673,35878.1811
2005-07-14 12:55:00,17.82,17.83,17.82,17.83,25309.41454596023,8.7673,8.7722,8.7673,8.7722,25309.4145
2005-07-14 13:00:00,17.83,17.83,17.82,17.82,45056.32040050063,8.7722,8.7722,8.7673,8.7673,45056.3204
2005-07-14 13:05:00,17.82,17.83,17.81,17.81,44778.19496592964,8.7673,8.7722,8.7623,8.7623,44778.195
2005-07-14 13:10:00,17.81,17.83,17.8,17.83,84550.13210958143,8.7623,8.7722,8.7574,8.7722,84550.1321
2005-07-14 13:15:00,17.83,17.83,17.82,17.82,26421.916284244195,8.7722,8.7722,8.7673,8.7673,26421.9163
2005-07-14 13:20:00,17.82,17.82,17.81,17.82,33653.17758308998,8.7673,8.7673,8.7623,8.7673,33653.1776
2005-07-14 13:25:00,17.82,17.82,17.8,17.8,33096.92671394799,8.7673,8.7673,8.7574,8.7574,33096.9267
2005-07-14 13:30:00,17.8,17.81,17.8,17.81,44221.94409678766,8.7574,8.7623,8.7574,8.7623,44221.9441
2005-07-14 13:35:00,17.81,17.82,17.79,17.79,38659.43540536783,8.7623,8.7673,8.7525,8.7525,38659.4354
2005-07-14 13:40:00,17.79,17.79,17.79,17.79,506188.2909192046,8.7525,8.7525,8.7525,8.7525,506188.2909
2005-07-14 13:45:00,17.79,17.82,17.79,17.82,101515.78361841192,8.7525,8.7673,8.7525,8.7673,101515.7836
2005-07-14 13:50:00,17.82,17.86,17.82,17.83,391878.7373105271,8.7673,8.7869,8.7673,8.7722,391878.7373
2005-07-14 13:55:00,17.83,17.83,17.81,17.82,98456.403838131,8.7722,8.7722,8.7623,8.7673,98456.4038
2005-07-14 14:00:00,17.82,17.83,17.82,17.82,132387.70685579197,8.7673,8.7722,8.7673,8.7673,132387.7069
2005-07-14 14:05:00,17.83,17.83,17.82,17.83,119872.06230009736,8.7722,8.7722,8.7673,8.7722,119872.0623
2005-07-14 14:10:00,17.83,17.83,17.82,17.82,72034.48755388681,8.7722,8.7722,8.7673,8.7673,72034.4876
2005-07-14 14:15:00,17.82,17.82,17.8,17.81,113197.05187039357,8.7673,8.7673,8.7574,8.7623,113197.0519
2005-07-14 14:20:00,17.81,17.82,17.8,17.8,106522.04144068976,8.7623,8.7673,8.7574,8.7574,106522.0414
2005-07-14 14:25:00,17.8,17.8,17.79,17.8,110972.04839382562,8.7574,8.7574,8.7525,8.7574,110972.0484
2005-07-14 14:30:00,17.81,17.82,17.8,17.82,69809.48407731888,8.7623,8.7673,8.7574,8.7673,69809.4841
2005-07-14 14:35:00,17.82,17.83,17.8,17.8,228897.232651926,8.7673,8.7722,8.7574,8.7574,228897.2327
2005-07-14 14:40:00,17.8,17.82,17.8,17.82,26978.16715338618,8.7574,8.7673,8.7574,8.7673,26978.1672
2005-07-14 14:45:00,17.82,17.82,17.82,17.82,35043.80475594493,8.7673,8.7673,8.7673,8.7673,35043.8048
2005-07-14 14:50:00,17.82,17.83,17.79,17.8,163259.63009317205,8.7673,8.7722,8.7525,8.7574,163259.6301
2005-07-14 14:55:00,17.8,17.83,17.79,17.83,305103.6017243777,8.7574,8.7722,8.7525,8.7722,305103.6017
2005-07-14 15:00:00,17.83,17.92,17.83,17.92,124322.06925323322,8.7722,8.8165,8.7722,8.8165,124322.0693
2005-07-14 15:05:00,17.91,17.93,17.89,17.92,151022.1109720484,8.8115,8.8214,8.8017,8.8165,151022.111
2005-07-14 15:10:00,17.92,17.92,17.89,17.89,74537.61646502573,8.8165,8.8165,8.8017,8.8017,74537.6165
2005-07-14 15:15:00,17.89,17.91,17.89,17.91,160478.37574746212,8.8017,8.8115,8.8017,8.8115,160478.3757
2005-07-14 15:20:00,17.91,17.92,17.91,17.91,147128.3548880545,8.8115,8.8165,8.8115,8.8115,147128.3549
2005-07-14 15:25:00,17.91,17.92,17.9,17.92,118203.3096926714,8.8115,8.8165,8.8066,8.8165,118203.3097
2005-07-14 15:30:00,17.92,17.97,17.92,17.96,175497.14921429567,8.8165,8.8411,8.8165,8.8361,175497.1492
2005-07-14 15:35:00,17.95,17.96,17.94,17.94,119872.06230009736,8.8312,8.8361,8.8263,8.8263,119872.0623
2005-07-14 15:40:00,17.94,17.98,17.94,17.98,253372.2708941733,8.8263,8.846,8.8263,8.846,253372.2709
2005-07-14 15:45:00,17.98,17.98,17.94,17.94,118203.3096926714,8.846,8.846,8.8263,8.8263,118203.3097
2005-07-14 15:50:00,17.94,17.95,17.91,17.91,124322.06925323322,8.8263,8.8312,8.8115,8.8115,124322.0693
2005-07-14 15:55:00,17.91,17.92,17.9,17.91,199415.9365874009,8.8115,8.8165,8.8066,8.8115,199415.9366
2005-07-15 09:30:00,17.92,17.92,17.89,17.89,317341.12084550137,8.8165,8.8165,8.8017,8.8017,317341.1208
2005-07-15 09:35:00,17.89,17.92,17.89,17.92,29759.421499096094,8.8017,8.8165,8.8017,8.8165,29759.4215
2005-07-15 09:40:00,17.92,17.98,17.9,17.98,100403.28188012796,8.8165,8.846,8.8066,8.846,100403.2819
2005-07-15 09:45:00,17.98,18.05,17.98,18.05,62300.0973439021,8.846,8.8804,8.846,8.8804,62300.0973
2005-07-15 09:50:00,18.05,18.05,17.98,18.03,183006.53594771243,8.8804,8.8804,8.846,8.8706,183006.5359
2005-07-15 09:55:00,18.03,18.07,18.03,18.05,175219.02377972467,8.8706,8.8903,8.8706,8.8804,175219.0238
2005-07-15 10:00:00,18.06,18.12,18.06,18.12,135168.9612015019,8.8853,8.9148,8.8853,8.9148,135168.9612
2005-07-15 10:05:00,18.15,18.27,18.15,18.27,114587.67904324851,8.9296,8.9886,8.9296,8.9886,114587.679
2005-07-15 10:10:00,18.28,18.34,18.27,18.28,179947.15616743153,8.9936,9.0231,8.9886,8.9936,179947.1562
2005-07-15 10:15:00,18.27,18.3,18.25,18.26,130162.70337922404,8.9886,9.0034,8.9788,8.9837,130162.7034
2005-07-15 10:20:00,18.27,18.3,18.25,18.27,32540.67584480601,8.9886,9.0034,8.9788,8.9886,32540.6758
2005-07-15 10:25:00,18.27,18.3,18.23,18.25,168265.8879154499,8.9886,9.0034,8.969,8.9788,168265.8879
2005-07-15 10:30:00,18.26,18.28,18.23,18.28,62300.0973439021,8.9837,8.9936,8.969,8.9936,62300.0973
2005-07-15 10:35:00,18.29,18.32,18.28,18.32,53956.33430677236,8.9985,9.0132,8.9936,9.0132,53956.3343
2005-07-15 10:40:00,18.32,18.32,18.3,18.3,34487.553886802954,9.0132,9.0132,9.0034,9.0034,34487.5539
2005-07-15 10:45:00,18.3,18.32,18.29,18.31,66193.85342789599,9.0034,9.0132,8.9985,9.0083,66193.8534
2005-07-15 10:50:00,18.31,18.32,18.3,18.32,72312.6129884578,9.0083,9.0132,9.0034,9.0132,72312.613
2005-07-15 10:55:00,18.33,18.4,18.33,18.35,187734.6683354193,9.0182,9.0526,9.0182,9.028,187734.6683
2005-07-15 11:00:00,18.35,18.39,18.35,18.37,141287.7207620637,9.028,9.0477,9.028,9.0378,141287.7208
2005-07-15 11:05:00,18.37,18.38,18.35,18.35,45056.32040050063,9.0378,9.0428,9.028,9.028,45056.3204
2005-07-15 11:10:00,18.35,18.35,18.33,18.34,115978.30621610348,9.028,9.028,9.0182,9.0231,115978.3062
2005-07-15 11:15:00,18.34,18.34,18.29,18.3,72312.6129884578,9.0231,9.0231,8.9985,9.0034,72312.613
2005-07-15 11:20:00,18.3,18.32,18.3,18.32,83993.88124043944,9.0034,9.0132,9.0034,9.0132,83993.8812
2005-07-15 11:25:00,18.31,18.32,18.3,18.3,67306.35516617996,9.0083,9.0132,9.0034,9.0034,67306.3552
2005-07-15 11:30:00,18.3,18.3,18.28,18.29,93172.02058128217,9.0034,9.0034,8.9936,8.9985,93172.0206
2005-07-15 11:35:00,18.29,18.31,18.28,18.28,72590.73842302879,8.9985,9.0083,8.9936,8.9936,72590.7384
2005-07-15 11:40:00,18.28,18.28,18.27,18.27,53400.083437630376,8.9936,8.9936,8.9886,8.9886,53400.0834
2005-07-15 11:45:00,18.27,18.28,18.26,18.26,37268.80823251286,8.9886,8.9936,8.9837,8.9837,37268.8082
2005-07-15 11:50:00,18.26,18.27,18.26,18.27,47003.19844249757,8.9837,8.9886,8.9837,8.9886,47003.1984
2005-07-15 11:55:00,18.26,18.27,18.26,18.27,46446.94757335559,8.9837,8.9886,8.9837,8.9886,46446.9476
2005-07-15 12:00:00,18.27,18.29,18.27,18.29,34765.679321373944,8.9886,8.9985,8.9886,8.9985,34765.6793
2005-07-15 12:05:00,18.29,18.31,18.29,18.3,22806.285634821303,8.9985,9.0083,8.9985,9.0034,22806.2856
2005-07-15 12:10:00,18.3,18.32,18.3,18.31,21971.90933110833,9.0034,9.0132,9.0034,9.0083,21971.9093
2005-07-15 12:15:00,18.32,18.33,18.31,18.33,30315.67236823808,9.0132,9.0182,9.0083,9.0182,30315.6724
2005-07-15 12:20:00,18.33,18.38,18.33,18.37,37825.05910165485,9.0182,9.0428,9.0182,9.0378,37825.0591
2005-07-15 12:25:00,18.39,18.39,18.34,18.34,58962.59212905021,9.0477,9.0477,9.0231,9.0231,58962.5921
2005-07-15 12:30:00,18.35,18.39,18.35,18.37,47837.57474621054,9.028,9.0477,9.028,9.0378,47837.5747
2005-07-15 12:35:00,18.36,18.38,18.36,18.38,24753.163676818247,9.0329,9.0428,9.0329,9.0428,24753.1637
2005-07-15 12:40:00,18.38,18.38,18.37,18.37,18912.529550827425,9.0428,9.0428,9.0378,9.0378,18912.5296
2005-07-15 12:45:00,18.37,18.41,18.37,18.4,52843.83256848839,9.0378,9.0575,9.0378,9.0526,52843.8326
2005-07-15 12:50:00,18.4,18.4,18.38,18.38,19468.780419969407,9.0526,9.0526,9.0428,9.0428,19468.7804
2005-07-15 12:55:00,18.39,18.41,18.38,18.41,73146.98929217078,9.0477,9.0575,9.0428,9.0575,73146.9893
2005-07-15 13:00:00,18.41,18.42,18.4,18.41,42553.19148936171,9.0575,9.0624,9.0526,9.0575,42553.1915
2005-07-15 13:05:00,18.41,18.42,18.41,18.42,20859.40759282437,9.0575,9.0624,9.0575,9.0624,20859.4076
2005-07-15 13:10:00,18.42,18.46,18.42,18.46,87331.38645529134,9.0624,9.0821,9.0624,9.0821,87331.3865
2005-07-15 13:15:00,18.46,18.46,18.42,18.43,57850.09039076624,9.0821,9.0821,9.0624,9.0674,57850.0904
2005-07-15 13:20:00,18.43,18.45,18.43,18.43,33375.05214851898,9.0674,9.0772,9.0674,9.0674,33375.0521
2005-07-15 13:25:00,18.43,18.44,18.42,18.43,74259.49103045474,9.0674,9.0723,9.0624,9.0674,74259.491
2005-07-15 13:30:00,18.43,18.43,18.43,18.43,13071.895424836604,9.0674,9.0674,9.0674,9.0674,13071.8954
2005-07-15 13:35:00,18.43,18.43,18.41,18.43,41162.564316506745,9.0674,9.0674,9.0575,9.0674,41162.5643
2005-07-15 13:40:00,18.43,18.44,18.43,18.43,21415.658461966348,9.0674,9.0723,9.0674,9.0674,21415.6585
2005-07-15 13:45:00,18.43,18.44,18.43,18.44,17243.776943401477,9.0674,9.0723,9.0674,9.0723,17243.7769
2005-07-15 13:50:00,18.44,18.44,18.44,18.44,38103.18453622584,9.0723,9.0723,9.0723,9.0723,38103.1845
2005-07-15 13:55:00,18.44,18.47,18.44,18.44,141287.7207620637,9.0723,9.087,9.0723,9.0723,141287.7208
2005-07-15 14:00:00,18.44,18.47,18.43,18.47,36434.431928799895,9.0723,9.087,9.0674,9.087,36434.4319
2005-07-15 14:05:00,18.47,18.49,18.46,18.48,67028.22973160897,9.087,9.0969,9.0821,9.092,67028.2297
2005-07-15 14:10:00,18.47,18.48,18.46,18.46,76484.49450702267,9.087,9.092,9.0821,9.0821,76484.4945
2005-07-15 14:15:00,18.45,18.47,18.44,18.47,40328.18801279378,9.0772,9.087,9.0723,9.087,40328.188
2005-07-15 14:20:00,18.47,18.5,18.47,18.5,65637.602558754,9.087,9.1018,9.087,9.1018,65637.6026
2005-07-15 14:25:00,18.5,18.51,18.49,18.5,56737.58865248227,9.1018,9.1067,9.0969,9.1018,56737.5887
2005-07-15 14:30:00,18.5,18.51,18.49,18.49,39493.8117090808,9.1018,9.1067,9.0969,9.0969,39493.8117
2005-07-15 14:35:00,18.49,18.49,18.47,18.49,57015.71408705327,9.0969,9.0969,9.087,9.0969,57015.7141
2005-07-15 14:40:00,18.49,18.49,18.46,18.48,69531.35864274789,9.0969,9.0969,9.0821,9.092,69531.3586
2005-07-15 14:45:00,18.48,18.48,18.46,18.48,48393.82561535253,9.092,9.092,9.0821,9.092,48393.8256
2005-07-15 14:50:00,18.48,18.48,18.46,18.46,19468.780419969407,9.092,9.092,9.0821,9.0821,19468.7804
2005-07-15 14:55:00,18.46,18.5,18.46,18.49,57015.71408705327,9.0821,9.1018,9.0821,9.0969,57015.7141
2005-07-15 15:00:00,18.48,18.49,18.46,18.47,22250.034765679324,9.092,9.0969,9.0821,9.087,22250.0348
2005-07-15 15:05:00,18.47,18.48,18.47,18.48,15018.773466833543,9.087,9.092,9.087,9.092,15018.7735
2005-07-15 15:10:00,18.48,18.48,18.47,18.47,33375.05214851898,9.092,9.092,9.087,9.087,33375.0521
2005-07-15 15:15:00,18.47,18.48,18.46,18.46,45890.6967042136,9.087,9.092,9.0821,9.0821,45890.6967
2005-07-15 15:20:00,18.46,18.46,18.45,18.45,20581.28215825337,9.0821,9.0821,9.0772,9.0772,20581.2822
2005-07-15 15:25:00,18.45,18.47,18.44,18.45,70087.60951188987,9.0772,9.087,9.0723,9.0772,70087.6095
2005-07-15 15:30:00,18.45,18.45,18.43,18.43,82047.0031984425,9.0772,9.0772,9.0674,9.0674,82047.0032
2005-07-15 15:35:00,18.44,18.46,18.43,18.46,114865.8044778195,9.0723,9.0821,9.0674,9.0821,114865.8045
2005-07-15 15:40:00,18.46,18.47,18.46,18.47,97622.02753441804,9.0821,9.087,9.0821,9.087,97622.0275
2005-07-15 15:45:00,18.47,18.47,18.46,18.47,78431.37254901961,9.087,9.087,9.0821,9.087,78431.3725
2005-07-15 15:50:00,18.47,18.48,18.47,18.48,65359.47712418301,9.087,9.092,9.087,9.092,65359.4771
2005-07-15 15:55:00,18.48,18.5,18.48,18.48,204422.1944096788,9.092,9.1018,9.092,9.092,204422.1944
2005-07-18 09:30:00,18.5,18.51,18.49,18.51,58684.46669447921,9.1018,9.1067,9.0969,9.1067,58684.4667
2005-07-18 09:35:00,18.52,18.57,18.52,18.57,40328.18801279378,9.1116,9.1362,9.1116,9.1362,40328.188
2005-07-18 09:40:00,18.57,18.59,18.51,18.54,84272.00667501043,9.1362,9.1461,9.1067,9.1215,84272.0067
2005-07-18 09:45:00,18.54,18.55,18.53,18.54,40050.06257822278,9.1215,9.1264,9.1166,9.1215,40050.0626
2005-07-18 09:50:00,18.54,18.56,18.54,18.56,39493.8117090808,9.1215,9.1313,9.1215,9.1313,39493.8117
2005-07-18 09:55:00,18.56,18.62,18.56,18.56,78153.24711444862,9.1313,9.1608,9.1313,9.1313,78153.2471
2005-07-18 10:00:00,18.56,18.57,18.53,18.54,66750.10429703796,9.1313,9.1362,9.1166,9.1215,66750.1043
2005-07-18 10:05:00,18.54,18.61,18.54,18.56,86218.88471700737,9.1215,9.1559,9.1215,9.1313,86218.8847
2005-07-18 10:10:00,18.56,18.57,18.56,18.57,33931.30301766097,9.1313,9.1362,9.1313,9.1362,33931.303
2005-07-18 10:15:00,18.57,18.6,18.57,18.59,41996.94062021972,9.1362,9.151,9.1362,9.1461,41996.9406
2005-07-18 10:20:00,18.59,18.61,18.59,18.6,17800.02781254346,9.1461,9.1559,9.1461,9.151,17800.0278
2005-07-18 10:25:00,18.6,18.63,18.59,18.6,50340.70365734947,9.151,9.1658,9.1461,9.151,50340.7037
2005-07-18 10:30:00,18.61,18.61,18.59,18.59,53956.33430677236,9.1559,9.1559,9.1461,9.1461,53956.3343
2005-07-18 10:35:00,18.57,18.58,18.54,18.54,14184.397163120568,9.1362,9.1412,9.1215,9.1215,14184.3972
2005-07-18 10:40:00,18.53,18.56,18.53,18.56,48115.70018078154,9.1166,9.1313,9.1166,9.1313,48115.7002
2005-07-18 10:45:00,18.56,18.56,18.54,18.55,18634.40411625643,9.1313,9.1313,9.1215,9.1264,18634.4041
2005-07-18 10:50:00,18.56,18.56,18.55,18.55,21693.78389653734,9.1313,9.1313,9.1264,9.1264,21693.7839
2005-07-18 10:55:00,18.55,18.57,18.55,18.57,59518.84299819219,9.1264,9.1362,9.1264,9.1362,59518.843
2005-07-18 11:00:00,18.56,18.56,18.54,18.55,25309.41454596023,9.1313,9.1313,9.1215,9.1264,25309.4145
2005-07-18 11:05:00,18.55,18.56,18.53,18.53,45890.6967042136,9.1264,9.1313,9.1166,9.1166,45890.6967
2005-07-18 11:10:00,18.53,18.55,18.53,18.55,26143.790849673205,9.1166,9.1264,9.1166,9.1264,26143.7908
2005-07-18 11:15:00,18.55,18.59,18.55,18.59,45056.32040050063,9.1264,9.1461,9.1264,9.1461,45056.3204
2005-07-18 11:20:00,18.59,18.59,18.57,18.58,26421.916284244195,9.1461,9.1461,9.1362,9.1412,26421.9163
2005-07-18 11:25:00,18.58,18.59,18.58,18.58,24753.163676818247,9.1412,9.1461,9.1412,9.1412,24753.1637
2005-07-18 11:30:00,18.58,18.59,18.56,18.57,20025.03128911139,9.1412,9.1461,9.1313,9.1362,20025.0313
2005-07-18 11:35:00,18.56,18.56,18.53,18.55,92059.5188429982,9.1313,9.1313,9.1166,9.1264,92059.5188
2005-07-18 11:40:00,18.55,18.61,18.54,18.59,99847.03101098596,9.1264,9.1559,9.1215,9.1461,99847.031
2005-07-18 11:45:00,18.59,18.6,18.58,18.59,28925.04519538312,9.1461,9.151,9.1412,9.1461,28925.0452
2005-07-18 11:50:00,18.58,18.59,18.57,18.59,34487.553886802954,9.1412,9.1461,9.1362,9.1461,34487.5539
2005-07-18 11:55:00,18.59,18.59,18.59,18.59,15853.149770546515,9.1461,9.1461,9.1461,9.1461,15853.1498
2005-07-18 12:00:00,18.59,18.59,18.57,18.57,16687.52607425949,9.1461,9.1461,9.1362,9.1362,16687.5261
2005-07-18 12:05:00,18.57,18.58,18.57,18.58,22250.034765679324,9.1362,9.1412,9.1362,9.1412,22250.0348
2005-07-18 12:10:00,18.58,18.61,18.58,18.61,48950.07648449451,9.1412,9.1559,9.1412,9.1559,48950.0765
2005-07-18 12:15:00,18.62,18.62,18.61,18.62,25309.41454596023,9.1608,9.1608,9.1559,9.1608,25309.4145
2005-07-18 12:20:00,18.62,18.69,18.62,18.69,60909.47017104715,9.1608,9.1953,9.1608,9.1953,60909.4702
2005-07-18 12:25:00,18.69,18.69,18.64,18.65,47003.19844249757,9.1953,9.1953,9.1707,9.1756,47003.1984
2005-07-18 12:30:00,18.65,18.68,18.65,18.67,50896.95452649145,9.1756,9.1904,9.1756,9.1854,50896.9545
2005-07-18 12:35:00,18.66,18.66,18.65,18.65,52009.45626477542,9.1805,9.1805,9.1756,9.1756,52009.4563
2005-07-18 12:40:00,18.65,18.65,18.65,18.65,11403.142817410651,9.1756,9.1756,9.1756,9.1756,11403.1428
2005-07-18 12:45:00,18.65,18.65,18.64,18.65,26421.916284244195,9.1756,9.1756,9.1707,9.1756,26421.9163
2005-07-18 12:50:00,18.65,18.66,18.65,18.66,16131.275205117508,9.1756,9.1805,9.1756,9.1805,16131.2752
2005-07-18 12:55:00,18.66,18.66,18.66,18.66,13906.271728549576,9.1805,9.1805,9.1805,9.1805,13906.2717
2005-07-18 13:00:00,18.65,18.66,18.65,18.65,10012.515644555697,9.1756,9.1805,9.1756,9.1756,10012.5156
2005-07-18 13:05:00,18.65,18.66,18.65,18.65,18356.27868168544,9.1756,9.1805,9.1756,9.1756,18356.2787
2005-07-18 13:10:00,18.65,18.65,18.62,18.62,20303.156723682383,9.1756,9.1756,9.1608,9.1608,20303.1567
2005-07-18 13:15:00,18.62,18.64,18.62,18.64,35600.05562508692,9.1608,9.1707,9.1608,9.1707,35600.0556
2005-07-18 13:20:00,18.64,18.64,18.64,18.64,24196.912807676264,9.1707,9.1707,9.1707,9.1707,24196.9128
2005-07-18 13:25:00,18.64,18.65,18.64,18.64,178834.65442914757,9.1707,9.1756,9.1707,9.1707,178834.6544
2005-07-18 13:30:00,18.64,18.64,18.64,18.64,40884.43888193576,9.1707,9.1707,9.1707,9.1707,40884.4389
2005-07-18 13:35:00,18.63,18.63,18.63,18.63,20581.28215825337,9.1658,9.1658,9.1658,9.1658,20581.2822
2005-07-18 13:40:00,18.63,18.64,18.63,18.63,41162.564316506745,9.1658,9.1707,9.1658,9.1658,41162.5643
2005-07-18 13:45:00,18.63,18.65,18.63,18.64,179947.15616743153,9.1658,9.1756,9.1658,9.1707,179947.1562
2005-07-18 13:50:00,18.64,18.64,18.63,18.64,7787.512167987763,9.1707,9.1707,9.1658,9.1707,7787.5122
2005-07-18 13:55:00,18.64,18.67,18.64,18.65,25309.41454596023,9.1707,9.1854,9.1707,9.1756,25309.4145
2005-07-18 14:00:00,18.65,18.66,18.64,18.66,28646.91976081213,9.1756,9.1805,9.1707,9.1805,28646.9198
2005-07-18 14:05:00,18.66,18.66,18.65,18.65,31984.424975664027,9.1805,9.1805,9.1756,9.1756,31984.425
2005-07-18 14:10:00,18.65,18.69,18.65,18.66,55068.83604505633,9.1756,9.1953,9.1756,9.1805,55068.836
2005-07-18 14:15:00,18.66,18.66,18.65,18.66,30037.546933667087,9.1805,9.1805,9.1756,9.1805,30037.5469
2005-07-18 14:20:00,18.66,18.66,18.66,18.66,41996.94062021972,9.1805,9.1805,9.1805,9.1805,41996.9406
2005-07-18 14:25:00,18.66,18.68,18.66,18.67,35878.18105965791,9.1805,9.1904,9.1805,9.1854,35878.1811
2005-07-18 14:30:00,18.67,18.69,18.67,18.69,31428.174106522045,9.1854,9.1953,9.1854,9.1953,31428.1741
2005-07-18 14:35:00,18.69,18.69,18.68,18.69,19468.780419969407,9.1953,9.1953,9.1904,9.1953,19468.7804
2005-07-18 14:40:00,18.68,18.68,18.66,18.66,65359.47712418301,9.1904,9.1904,9.1805,9.1805,65359.4771
2005-07-18 14:45:00,18.66,18.66,18.66,18.66,30315.67236823808,9.1805,9.1805,9.1805,9.1805,30315.6724
2005-07-18 14:50:00,18.66,18.66,18.66,18.66,26421.916284244195,9.1805,9.1805,9.1805,9.1805,26421.9163
2005-07-18 14:55:00,18.66,18.67,18.66,18.66,39771.93714365179,9.1805,9.1854,9.1805,9.1805,39771.9371
2005-07-18 15:00:00,18.67,18.67,18.65,18.65,65915.727993325,9.1854,9.1854,9.1756,9.1756,65915.728
2005-07-18 15:05:00,18.66,18.66,18.65,18.65,46168.8221387846,9.1805,9.1805,9.1756,9.1756,46168.8221
2005-07-18 15:10:00,18.65,18.66,18.64,18.66,35878.18105965791,9.1756,9.1805,9.1707,9.1805,35878.1811
2005-07-18 15:15:00,18.66,18.66,18.65,18.65,18356.27868168544,9.1805,9.1805,9.1756,9.1756,18356.2787
2005-07-18 15:20:00,18.66,18.66,18.64,18.64,16965.651508830484,9.1805,9.1805,9.1707,9.1707,16965.6515
2005-07-18 15:25:00,18.64,18.65,18.62,18.64,65081.35168961202,9.1707,9.1756,9.1608,9.1707,65081.3517
2005-07-18 15:30:00,18.64,18.64,18.62,18.63,79821.99972187457,9.1707,9.1707,9.1608,9.1658,79821.9997
2005-07-18 15:35:00,18.63,18.63,18.62,18.62,17521.902377972467,9.1658,9.1658,9.1608,9.1608,17521.9024
2005-07-18 15:40:00,18.62,18.63,18.62,18.62,34765.679321373944,9.1608,9.1658,9.1608,9.1608,34765.6793
2005-07-18 15:45:00,18.62,18.62,18.62,18.62,86775.13558614936,9.1608,9.1608,9.1608,9.1608,86775.1356
2005-07-18 15:50:00,18.62,18.62,18.62,18.62,25031.28911138924,9.1608,9.1608,9.1608,9.1608,25031.2891
2005-07-18 15:55:00,18.62,18.62,18.62,18.62,67584.48060075095,9.1608,9.1608,9.1608,9.1608,67584.4806
2005-07-19 09:30:00,18.66,18.66,18.62,18.62,45890.6967042136,9.1805,9.1805,9.1608,9.1608,45890.6967
2005-07-19 09:35:00,18.62,18.62,18.61,18.62,12515.64455569462,9.1608,9.1608,9.1559,9.1608,12515.6446
2005-07-19 09:40:00,18.62,18.62,18.56,18.56,33375.05214851898,9.1608,9.1608,9.1313,9.1313,33375.0521
2005-07-19 09:45:00,18.57,18.57,18.55,18.55,18912.529550827425,9.1362,9.1362,9.1264,9.1264,18912.5296
2005-07-19 09:50:00,18.55,18.57,18.52,18.57,35321.93019051592,9.1264,9.1362,9.1116,9.1362,35321.9302
2005-07-19 09:55:00,18.57,18.58,18.57,18.58,42831.316923932696,9.1362,9.1412,9.1362,9.1412,42831.3169
2005-07-19 10:00:00,18.58,18.6,18.58,18.6,52565.7071339174,9.1412,9.151,9.1412,9.151,52565.7071
2005-07-19 10:05:00,18.6,18.64,18.59,18.64,32262.550410235017,9.151,9.1707,9.1461,9.1707,32262.5504
2005-07-19 10:10:00,18.64,18.67,18.64,18.66,42275.06605479072,9.1707,9.1854,9.1707,9.1805,42275.0661
2005-07-19 10:15:00,18.66,18.71,18.66,18.7,85662.63384786539,9.1805,9.2051,9.1805,9.2002,85662.6338
2005-07-19 10:20:00,18.7,18.74,18.7,18.73,62578.22277847309,9.2002,9.2199,9.2002,9.215,62578.2228
2005-07-19 10:25:00,18.73,18.79,18.73,18.78,123765.81838409124,9.215,9.2445,9.215,9.2396,123765.8184
2005-07-19 10:30:00,18.79,18.79,18.78,18.78,143234.59880406063,9.2445,9.2445,9.2396,9.2396,143234.5988
2005-07-19 10:35:00,18.79,18.8,18.78,18.78,94006.39688499512,9.2445,9.2494,9.2396,9.2396,94006.3969
2005-07-19 10:40:00,18.78,18.79,18.7,18.73,233625.3650396329,9.2396,9.2445,9.2002,9.215,233625.365
2005-07-19 10:45:00,18.73,18.74,18.72,18.72,25309.41454596023,9.215,9.2199,9.21,9.21,25309.4145
2005-07-19 10:50:00,18.72,18.73,18.71,18.71,36712.557363370885,9.21,9.215,9.2051,9.2051,36712.5574
2005-07-19 10:55:00,18.7,18.71,18.7,18.71,33375.05214851898,9.2002,9.2051,9.2002,9.2051,33375.0521
2005-07-19 11:00:00,18.71,18.71,18.7,18.7,23362.53650396329,9.2051,9.2051,9.2002,9.2002,23362.5365
2005-07-19 11:05:00,18.7,18.7,18.69,18.7,41996.94062021972,9.2002,9.2002,9.1953,9.2002,41996.9406
2005-07-19 11:10:00,18.7,18.71,18.7,18.71,58684.46669447921,9.2002,9.2051,9.2002,9.2051,58684.4667
2005-07-19 11:15:00,18.71,18.71,18.7,18.7,36156.3064942289,9.2051,9.2051,9.2002,9.2002,36156.3065
2005-07-19 11:20:00,18.7,18.72,18.7,18.71,48950.07648449451,9.2002,9.21,9.2002,9.2051,48950.0765
2005-07-19 11:25:00,18.71,18.72,18.71,18.72,31150.04867195105,9.2051,9.21,9.2051,9.21,31150.0487
2005-07-19 11:30:00,18.72,18.72,18.71,18.71,44500.06953135865,9.21,9.21,9.2051,9.2051,44500.0695
2005-07-19 11:35:00,18.71,18.71,18.7,18.7,27812.54345709916,9.2051,9.2051,9.2002,9.2002,27812.5435
2005-07-19 11:40:00,18.7,18.72,18.7,18.72,44221.94409678766,9.2002,9.21,9.2002,9.21,44221.9441
2005-07-19 11:45:00,18.72,18.75,18.72,18.75,27812.54345709916,9.21,9.2248,9.21,9.2248,27812.5435
2005-07-19 11:50:00,18.74,18.75,18.74,18.75,13628.146293978583,9.2199,9.2248,9.2199,9.2248,13628.1463
2005-07-19 11:55:00,18.75,18.75,18.75,18.75,47281.32387706856,9.2248,9.2248,9.2248,9.2248,47281.3239
2005-07-19 12:00:00,18.75,18.75,18.75,18.75,44221.94409678766,9.2248,9.2248,9.2248,9.2248,44221.9441
2005-07-19 12:05:00,18.75,18.75,18.75,18.75,20025.03128911139,9.2248,9.2248,9.2248,9.2248,20025.0313
2005-07-19 12:10:00,18.75,18.75,18.74,18.74,35043.80475594493,9.2248,9.2248,9.2199,9.2199,35043.8048
2005-07-19 12:15:00,18.74,18.75,18.74,18.74,12793.769990265611,9.2199,9.2248,9.2199,9.2199,12793.77
2005-07-19 12:20:00,18.74,18.75,18.74,18.74,12793.769990265611,9.2199,9.2248,9.2199,9.2199,12793.77
2005-07-19 12:25:00,18.74,18.74,18.73,18.73,34765.679321373944,9.2199,9.2199,9.215,9.215,34765.6793
2005-07-19 12:30:00,18.73,18.73,18.73,18.73,3893.7560839938815,9.215,9.215,9.215,9.215,3893.7561
2005-07-19 12:35:00,18.73,18.73,18.73,18.73,21415.658461966348,9.215,9.215,9.215,9.215,21415.6585
2005-07-19 12:40:00,18.73,18.73,18.73,18.73,14184.397163120568,9.215,9.215,9.215,9.215,14184.3972
2005-07-19 12:45:00,18.72,18.73,18.72,18.73,33375.05214851898,9.21,9.215,9.21,9.215,33375.0521
2005-07-19 12:50:00,18.73,18.74,18.72,18.74,57850.09039076624,9.215,9.2199,9.21,9.2199,57850.0904
2005-07-19 12:55:00,18.74,18.77,18.74,18.77,29481.296064525104,9.2199,9.2346,9.2199,9.2346,29481.2961
2005-07-19 13:00:00,18.77,18.78,18.76,18.77,37546.93366708386,9.2346,9.2396,9.2297,9.2346,37546.9337
2005-07-19 13:05:00,18.76,18.77,18.76,18.77,11681.268251981644,9.2297,9.2346,9.2297,9.2346,11681.2683
2005-07-19 13:10:00,18.77,18.78,18.76,18.76,12237.519121123629,9.2346,9.2396,9.2297,9.2297,12237.5191
2005-07-19 13:15:00,18.76,18.78,18.76,18.78,14740.648032262552,9.2297,9.2396,9.2297,9.2396,14740.648
2005-07-19 13:20:00,18.78,18.79,18.77,18.79,27812.54345709916,9.2396,9.2445,9.2346,9.2445,27812.5435
2005-07-19 13:25:00,18.79,18.79,18.78,18.78,70921.98581560285,9.2445,9.2445,9.2396,9.2396,70921.9858
2005-07-19 13:30:00,18.78,18.79,18.78,18.79,29481.296064525104,9.2396,9.2445,9.2396,9.2445,29481.2961
2005-07-19 13:35:00,18.79,18.81,18.79,18.81,41440.68975107774,9.2445,9.2543,9.2445,9.2543,41440.6898
2005-07-19 13:40:00,18.8,18.81,18.8,18.8,13350.020859407594,9.2494,9.2543,9.2494,9.2494,13350.0209
2005-07-19 13:45:00,18.8,18.8,18.79,18.8,32818.801279377,9.2494,9.2494,9.2445,9.2494,32818.8013
2005-07-19 13:50:00,18.8,18.8,18.79,18.8,60353.21930190516,9.2494,9.2494,9.2445,9.2494,60353.2193
2005-07-19 13:55:00,18.79,18.79,18.79,18.79,6675.010429703797,9.2445,9.2445,9.2445,9.2445,6675.0104
2005-07-19 14:00:00,18.79,18.82,18.79,18.8,87887.63732443332,9.2445,9.2592,9.2445,9.2494,87887.6373
2005-07-19 14:05:00,18.8,18.8,18.78,18.79,25865.66541510221,9.2494,9.2494,9.2396,9.2445,25865.6654
2005-07-19 14:10:00,18.79,18.82,18.79,18.81,48950.07648449451,9.2445,9.2592,9.2445,9.2543,48950.0765
2005-07-19 14:15:00,18.81,18.81,18.8,18.81,39215.68627450981,9.2543,9.2543,9.2494,9.2543,39215.6863
2005-07-19 14:20:00,18.81,18.82,18.8,18.82,34487.553886802954,9.2543,9.2592,9.2494,9.2592,34487.5539
2005-07-19 14:25:00,18.82,18.83,18.82,18.82,71756.36211931582,9.2592,9.2642,9.2592,9.2592,71756.3621
2005-07-19 14:30:00,18.82,18.84,18.82,18.84,40606.313447364766,9.2592,9.2691,9.2592,9.2691,40606.3134
2005-07-19 14:35:00,18.83,18.83,18.81,18.81,23362.53650396329,9.2642,9.2642,9.2543,9.2543,23362.5365
2005-07-19 14:40:00,18.8,18.82,18.8,18.82,34765.679321373944,9.2494,9.2592,9.2494,9.2592,34765.6793
2005-07-19 14:45:00,18.81,18.84,18.81,18.84,59518.84299819219,9.2543,9.2691,9.2543,9.2691,59518.843
2005-07-19 14:50:00,18.84,18.84,18.82,18.83,53121.958003059386,9.2691,9.2691,9.2592,9.2642,53121.958
2005-07-19 14:55:00,18.83,18.84,18.83,18.84,61743.846474760125,9.2642,9.2691,9.2642,9.2691,61743.8465
2005-07-19 15:00:00,18.84,18.86,18.84,18.86,48393.82561535253,9.2691,9.2789,9.2691,9.2789,48393.8256
2005-07-19 15:05:00,18.87,18.88,18.85,18.88,137115.83924349883,9.2838,9.2888,9.274,9.2888,137115.8392
2005-07-19 15:10:00,18.88,18.89,18.87,18.87,145459.60228062858,9.2888,9.2937,9.2838,9.2838,145459.6023
2005-07-19 15:15:00,18.88,18.88,18.85,18.85,20025.03128911139,9.2888,9.2888,9.274,9.274,20025.0313
2005-07-19 15:20:00,18.85,18.85,18.84,18.84,20859.40759282437,9.274,9.274,9.2691,9.2691,20859.4076
2005-07-19 15:25:00,18.84,18.86,18.83,18.86,97343.90209984704,9.2691,9.2789,9.2642,9.2789,97343.9021
2005-07-19 15:30:00,18.86,18.88,18.85,18.85,76206.36907245168,9.2789,9.2888,9.274,9.274,76206.3691
2005-07-19 15:35:00,18.85,18.87,18.85,18.86,80378.25059101655,9.274,9.2838,9.274,9.2789,80378.2506
2005-07-19 15:40:00,18.86,18.88,18.85,18.87,59240.7175636212,9.2789,9.2888,9.274,9.2838,59240.7176
2005-07-19 15:45:00,18.87,18.88,18.86,18.88,61187.59560561814,9.2838,9.2888,9.2789,9.2888,61187.5956
2005-07-19 15:50:00,18.88,18.88,18.85,18.86,62021.97190933112,9.2888,9.2888,9.274,9.2789,62021.9719
2005-07-19 15:55:00,18.86,18.88,18.86,18.86,83715.75580586845,9.2789,9.2888,9.2789,9.2789,83715.7558
2005-07-20 09:30:00,18.78,18.8,18.77,18.8,74815.74189959673,9.2396,9.2494,9.2346,9.2494,74815.7419
2005-07-20 09:35:00,18.82,18.85,18.82,18.85,25587.539980531223,9.2592,9.274,9.2592,9.274,25587.54
2005-07-20 09:40:00,18.85,18.85,18.84,18.85,25309.41454596023,9.274,9.274,9.2691,9.274,25309.4145
2005-07-20 09:45:00,18.83,18.83,18.79,18.81,110415.79752468364,9.2642,9.2642,9.2445,9.2543,110415.7975
2005-07-20 09:50:00,18.81,18.83,18.78,18.82,57015.71408705327,9.2543,9.2642,9.2396,9.2592,57015.7141
2005-07-20 09:55:00,18.82,18.87,18.82,18.87,83715.75580586845,9.2592,9.2838,9.2592,9.2838,83715.7558
2005-07-20 10:00:00,18.88,18.9,18.87,18.9,102350.15992212488,9.2888,9.2986,9.2838,9.2986,102350.1599
2005-07-20 10:05:00,18.9,18.92,18.87,18.88,86775.13558614936,9.2986,9.3084,9.2838,9.2888,86775.1356
2005-07-20 10:10:00,18.89,18.9,18.85,18.89,64525.100820470034,9.2937,9.2986,9.274,9.2937,64525.1008
2005-07-20 10:15:00,18.87,18.89,18.87,18.88,86497.01015157838,9.2838,9.2937,9.2838,9.2888,86497.0102
2005-07-20 10:20:00,18.88,18.92,18.88,18.91,56181.33778334029,9.2888,9.3084,9.2888,9.3035,56181.3378
2005-07-20 10:25:00,18.9,18.91,18.88,18.88,36712.557363370885,9.2986,9.3035,9.2888,9.2888,36712.5574
2005-07-20 10:30:00,18.89,18.89,18.83,18.86,144625.2259769156,9.2937,9.2937,9.2642,9.2789,144625.226
2005-07-20 10:35:00,18.86,18.9,18.85,18.9,60909.47017104715,9.2789,9.2986,9.274,9.2986,60909.4702
2005-07-20 10:40:00,18.9,18.91,18.9,18.91,55068.83604505633,9.2986,9.3035,9.2986,9.3035,55068.836
2005-07-20 10:45:00,18.91,18.91,18.89,18.91,37268.80823251286,9.3035,9.3035,9.2937,9.3035,37268.8082
2005-07-20 10:50:00,18.91,18.96,18.91,18.96,108747.04491725768,9.3035,9.3281,9.3035,9.3281,108747.0449
2005-07-20 10:55:00,18.96,18.96,18.94,18.96,63134.47364761508,9.3281,9.3281,9.3183,9.3281,63134.4736
2005-07-20 11:00:00,18.96,18.98,18.95,18.98,99290.78014184398,9.3281,9.338,9.3232,9.338,99290.7801
2005-07-20 11:05:00,18.98,19.0,18.98,18.99,74259.49103045474,9.338,9.3478,9.338,9.3429,74259.491
2005-07-20 11:10:00,18.98,18.99,18.98,18.99,78153.24711444862,9.338,9.3429,9.338,9.3429,78153.2471
2005-07-20 11:15:00,18.99,19.0,18.98,18.98,60909.47017104715,9.3429,9.3478,9.338,9.338,60909.4702
2005-07-20 11:20:00,18.98,18.98,18.96,18.97,48115.70018078154,9.338,9.338,9.3281,9.333,48115.7002
2005-07-20 11:25:00,18.97,18.97,18.97,18.97,31984.424975664027,9.333,9.333,9.333,9.333,31984.425
2005-07-20 11:30:00,18.98,19.0,18.98,19.0,59796.968432763184,9.338,9.3478,9.338,9.3478,59796.9684
2005-07-20 11:35:00,19.0,19.0,18.99,18.99,28646.91976081213,9.3478,9.3478,9.3429,9.3429,28646.9198
2005-07-20 11:40:00,18.99,19.0,18.98,18.99,24475.03824224725,9.3429,9.3478,9.338,9.3429,24475.0382
2005-07-20 11:45:00,19.0,19.0,18.99,19.0,28646.91976081213,9.3478,9.3478,9.3429,9.3478,28646.9198
2005-07-20 11:50:00,19.0,19.01,19.0,19.0,38103.18453622584,9.3478,9.3527,9.3478,9.3478,38103.1845
2005-07-20 11:55:00,19.0,19.01,19.0,19.01,32818.801279377,9.3478,9.3527,9.3478,9.3527,32818.8013
2005-07-20 12:00:00,19.01,19.01,18.99,19.0,50618.82909192046,9.3527,9.3527,9.3429,9.3478,50618.8291
2005-07-20 12:05:00,19.0,19.01,18.98,18.99,13350.020859407594,9.3478,9.3527,9.338,9.3429,13350.0209
2005-07-20 12:10:00,18.98,19.01,18.96,19.01,55625.08691419831,9.338,9.3527,9.3281,9.3527,55625.0869
2005-07-20 12:15:00,19.0,19.02,19.0,19.01,36156.3064942289,9.3478,9.3576,9.3478,9.3527,36156.3065
2005-07-20 12:20:00,19.01,19.03,19.01,19.03,72590.73842302879,9.3527,9.3626,9.3527,9.3626,72590.7384
2005-07-20 12:25:00,19.03,19.05,19.03,19.04,90947.01710471424,9.3626,9.3724,9.3626,9.3675,90947.0171
2005-07-20 12:30:00,19.04,19.04,19.03,19.04,33096.92671394799,9.3675,9.3675,9.3626,9.3675,33096.9267
2005-07-20 12:35:00,19.04,19.05,19.03,19.04,24753.163676818247,9.3675,9.3724,9.3626,9.3675,24753.1637
2005-07-20 12:40:00,19.05,19.06,19.05,19.06,79821.99972187457,9.3724,9.3773,9.3724,9.3773,79821.9997
2005-07-20 12:45:00,19.06,19.07,19.06,19.06,47559.44931163955,9.3773,9.3822,9.3773,9.3773,47559.4493
2005-07-20 12:50:00,19.06,19.08,19.06,19.08,59518.84299819219,9.3773,9.3872,9.3773,9.3872,59518.843
2005-07-20 12:55:00,19.07,19.08,19.07,19.07,19746.9058545404,9.3822,9.3872,9.3822,9.3822,19746.9059
2005-07-20 13:00:00,19.07,19.07,19.06,19.06,28646.91976081213,9.3822,9.3822,9.3773,9.3773,28646.9198
2005-07-20 13:05:00,19.06,19.07,19.06,19.07,14740.648032262552,9.3773,9.3822,9.3773,9.3822,14740.648
2005-07-20 13:10:00,19.06,19.08,19.06,19.07,48671.95104992352,9.3773,9.3872,9.3773,9.3822,48671.951
2005-07-20 13:15:00,19.07,19.11,19.07,19.11,68975.10777360591,9.3822,9.4019,9.3822,9.4019,68975.1078
2005-07-20 13:20:00,19.1,19.11,19.08,19.09,72034.48755388681,9.397,9.4019,9.3872,9.3921,72034.4876
2005-07-20 13:25:00,19.09,19.13,19.09,19.11,57293.83952162426,9.3921,9.4118,9.3921,9.4019,57293.8395
2005-07-20 13:30:00,19.11,19.16,19.11,19.16,71200.11125017384,9.4019,9.4265,9.4019,9.4265,71200.1113
2005-07-20 13:35:00,19.16,19.22,19.16,19.17,129328.32707551109,9.4265,9.456,9.4265,9.4314,129328.3271
2005-07-20 13:40:00,19.17,19.17,19.15,19.16,84272.00667501043,9.4314,9.4314,9.4216,9.4265,84272.0067
2005-07-20 13:45:00,19.16,19.18,19.16,19.18,54512.58517591434,9.4265,9.4364,9.4265,9.4364,54512.5852
2005-07-20 13:50:00,19.16,19.18,19.16,19.17,37825.05910165485,9.4265,9.4364,9.4265,9.4314,37825.0591
2005-07-20 13:55:00,19.17,19.17,19.16,19.17,36434.431928799895,9.4314,9.4314,9.4265,9.4314,36434.4319
2005-07-20 14:00:00,19.17,19.17,19.17,19.17,45890.6967042136,9.4314,9.4314,9.4314,9.4314,45890.6967
2005-07-20 14:05:00,19.17,19.17,19.15,19.16,82047.0031984425,9.4314,9.4314,9.4216,9.4265,82047.0032
2005-07-20 14:10:00,19.16,19.16,19.15,19.15,52287.58169934641,9.4265,9.4265,9.4216,9.4216,52287.5817
2005-07-20 14:15:00,19.15,19.15,19.15,19.15,21971.90933110833,9.4216,9.4216,9.4216,9.4216,21971.9093
2005-07-20 14:20:00,19.15,19.16,19.14,19.14,58684.46669447921,9.4216,9.4265,9.4167,9.4167,58684.4667
2005-07-20 14:25:00,19.14,19.15,19.14,19.15,42553.19148936171,9.4167,9.4216,9.4167,9.4216,42553.1915
2005-07-20 14:30:00,19.15,19.16,19.15,19.15,36434.431928799895,9.4216,9.4265,9.4216,9.4216,36434.4319
2005-07-20 14:35:00,19.14,19.15,19.11,19.11,40884.43888193576,9.4167,9.4216,9.4019,9.4019,40884.4389
2005-07-20 14:40:00,19.11,19.12,19.11,19.12,26421.916284244195,9.4019,9.4068,9.4019,9.4068,26421.9163
2005-07-20 14:45:00,19.12,19.12,19.11,19.12,44221.94409678766,9.4068,9.4068,9.4019,9.4068,44221.9441
2005-07-20 14:50:00,19.12,19.13,19.1,19.1,52565.7071339174,9.4068,9.4118,9.397,9.397,52565.7071
2005-07-20 14:55:00,19.1,19.13,19.1,19.12,23084.4110693923,9.397,9.4118,9.397,9.4068,23084.4111
2005-07-20 15:00:00,19.13,19.14,19.12,19.14,39771.93714365179,9.4118,9.4167,9.4068,9.4167,39771.9371
2005-07-20 15:05:00,19.14,19.14,19.14,19.14,66193.85342789599,9.4167,9.4167,9.4167,9.4167,66193.8534
2005-07-20 15:10:00,19.14,19.15,19.14,19.14,42831.316923932696,9.4167,9.4216,9.4167,9.4167,42831.3169
2005-07-20 15:15:00,19.14,19.14,19.14,19.14,53400.083437630376,9.4167,9.4167,9.4167,9.4167,53400.0834
2005-07-20 15:20:00,19.14,19.15,19.14,19.14,79821.99972187457,9.4167,9.4216,9.4167,9.4167,79821.9997
2005-07-20 15:25:00,19.14,19.16,19.14,19.16,73425.11472674177,9.4167,9.4265,9.4167,9.4265,73425.1147
2005-07-20 15:30:00,19.16,19.16,19.15,19.16,82603.2540675845,9.4265,9.4265,9.4216,9.4265,82603.2541
2005-07-20 15:35:00,19.16,19.17,19.16,19.17,57015.71408705327,9.4265,9.4314,9.4265,9.4314,57015.7141
2005-07-20 15:40:00,19.17,19.19,19.17,19.18,80656.37602558755,9.4314,9.4413,9.4314,9.4364,80656.376
2005-07-20 15:45:00,19.19,19.19,19.17,19.18,63412.59908218607,9.4413,9.4413,9.4314,9.4364,63412.5991
2005-07-20 15:50:00,19.17,19.17,19.16,19.17,79821.99972187457,9.4314,9.4314,9.4265,9.4314,79821.9997
2005-07-20 15:55:00,19.17,19.17,19.16,19.16,101237.65818384092,9.4314,9.4314,9.4265,9.4265,101237.6582
2005-07-21 09:30:00,19.22,19.22,19.16,19.17,68975.10777360591,9.456,9.456,9.4265,9.4314,68975.1078
2005-07-21 09:35:00,19.16,19.17,19.11,19.13,49506.327353636494,9.4265,9.4314,9.4019,9.4118,49506.3274
2005-07-21 09:40:00,19.12,19.13,19.11,19.11,28925.04519538312,9.4068,9.4118,9.4019,9.4019,28925.0452
2005-07-21 09:45:00,19.11,19.11,19.08,19.09,35600.05562508692,9.4019,9.4019,9.3872,9.3921,35600.0556
2005-07-21 09:50:00,19.09,19.09,19.07,19.08,40884.43888193576,9.3921,9.3921,9.3822,9.3872,40884.4389
2005-07-21 09:55:00,19.08,19.08,19.07,19.07,7509.386733416772,9.3872,9.3872,9.3822,9.3822,7509.3867
2005-07-21 10:00:00,19.08,19.08,19.03,19.03,28925.04519538312,9.3872,9.3872,9.3626,9.3626,28925.0452
2005-07-21 10:05:00,19.03,19.03,19.01,19.01,29481.296064525104,9.3626,9.3626,9.3527,9.3527,29481.2961
2005-07-21 10:10:00,19.01,19.02,19.0,19.02,57850.09039076624,9.3527,9.3576,9.3478,9.3576,57850.0904
2005-07-21 10:15:00,19.02,19.02,19.0,19.0,29203.17062995411,9.3576,9.3576,9.3478,9.3478,29203.1706
2005-07-21 10:20:00,19.0,19.01,19.0,19.01,34209.42845223196,9.3478,9.3527,9.3478,9.3527,34209.4285
2005-07-21 10:25:00,19.01,19.02,18.99,19.0,35600.05562508692,9.3527,9.3576,9.3429,9.3478,35600.0556
2005-07-21 10:30:00,19.0,19.0,18.99,18.99,5284.38325684884,9.3478,9.3478,9.3429,9.3429,5284.3833
2005-07-21 10:35:00,18.99,19.01,18.99,18.99,137950.21554721182,9.3429,9.3527,9.3429,9.3429,137950.2155
2005-07-21 10:40:00,18.99,18.99,18.96,18.96,36712.557363370885,9.3429,9.3429,9.3281,9.3281,36712.5574
2005-07-21 10:45:00,18.96,18.98,18.96,18.98,59518.84299819219,9.3281,9.338,9.3281,9.338,59518.843
2005-07-21 10:50:00,18.98,18.99,18.97,18.98,21137.53302739536,9.338,9.3429,9.333,9.338,21137.533
2005-07-21 10:55:00,18.98,18.98,18.97,18.97,12237.519121123629,9.338,9.338,9.333,9.333,12237.5191
2005-07-21 11:00:00,18.97,18.98,18.95,18.98,90668.89167014325,9.333,9.338,9.3232,9.338,90668.8917
2005-07-21 11:05:00,18.98,19.01,18.98,19.01,27534.418022528163,9.338,9.3527,9.338,9.3527,27534.418
2005-07-21 11:10:00,19.01,19.02,19.01,19.02,20859.40759282437,9.3527,9.3576,9.3527,9.3576,20859.4076
2005-07-21 11:15:00,19.02,19.02,18.98,18.98,15018.773466833543,9.3576,9.3576,9.338,9.338,15018.7735
2005-07-21 11:20:00,18.98,18.99,18.98,18.98,22250.034765679324,9.338,9.3429,9.338,9.338,22250.0348
2005-07-21 11:25:00,18.98,18.99,18.98,18.99,17800.02781254346,9.338,9.3429,9.338,9.3429,17800.0278
2005-07-21 11:30:00,18.99,18.99,18.98,18.99,15853.149770546515,9.3429,9.3429,9.338,9.3429,15853.1498
2005-07-21 11:35:00,18.99,18.99,18.98,18.98,24753.163676818247,9.3429,9.3429,9.338,9.338,24753.1637
2005-07-21 11:40:00,18.98,18.99,18.98,18.99,15018.773466833543,9.338,9.3429,9.338,9.3429,15018.7735
2005-07-21 11:45:00,18.99,19.02,18.99,19.02,32262.550410235017,9.3429,9.3576,9.3429,9.3576,32262.5504
2005-07-21 11:50:00,19.02,19.05,19.02,19.03,36434.431928799895,9.3576,9.3724,9.3576,9.3626,36434.4319
2005-07-21 11:55:00,19.02,19.04,19.02,19.03,7787.512167987763,9.3576,9.3675,9.3576,9.3626,7787.5122
2005-07-21 12:00:00,19.02,19.04,19.02,19.04,28090.668891670142,9.3576,9.3675,9.3576,9.3675,28090.6689
2005-07-21 12:05:00,19.04,19.04,19.03,19.03,21415.658461966348,9.3675,9.3675,9.3626,9.3626,21415.6585
2005-07-21 12:10:00,19.03,19.03,19.02,19.02,12793.769990265611,9.3626,9.3626,9.3576,9.3576,12793.77
2005-07-21 12:15:00,19.02,19.03,19.02,19.03,12237.519121123629,9.3576,9.3626,9.3576,9.3626,12237.5191
2005-07-21 12:20:00,19.03,19.03,19.02,19.03,22250.034765679324,9.3626,9.3626,9.3576,9.3626,22250.0348
2005-07-21 12:25:00,19.03,19.03,19.02,19.03,22528.16020025032,9.3626,9.3626,9.3576,9.3626,22528.1602
2005-07-21 12:30:00,19.03,19.06,19.03,19.06,27256.29258795717,9.3626,9.3773,9.3626,9.3773,27256.2926
2005-07-21 12:35:00,19.06,19.07,19.04,19.04,21971.90933110833,9.3773,9.3822,9.3675,9.3675,21971.9093
2005-07-21 12:40:00,19.04,19.06,19.02,19.02,28090.668891670142,9.3675,9.3773,9.3576,9.3576,28090.6689
2005-07-21 12:45:00,19.03,19.05,19.03,19.05,21693.78389653734,9.3626,9.3724,9.3626,9.3724,21693.7839
2005-07-21 12:50:00,19.05,19.07,19.05,19.06,15575.024335975526,9.3724,9.3822,9.3724,9.3773,15575.0243
2005-07-21 12:55:00,19.06,19.07,19.06,19.06,26978.16715338618,9.3773,9.3822,9.3773,9.3773,26978.1672
2005-07-21 13:00:00,19.06,19.07,19.06,19.07,30315.67236823808,9.3773,9.3822,9.3773,9.3822,30315.6724
2005-07-21 13:05:00,19.07,19.08,19.07,19.07,3893.7560839938815,9.3822,9.3872,9.3822,9.3822,3893.7561
2005-07-21 13:10:00,19.07,19.08,19.07,19.08,28925.04519538312,9.3822,9.3872,9.3822,9.3872,28925.0452
2005-07-21 13:15:00,19.08,19.08,19.07,19.08,10846.89194826867,9.3872,9.3872,9.3822,9.3872,10846.8919
2005-07-21 13:20:00,19.08,19.09,19.08,19.09,20025.03128911139,9.3872,9.3921,9.3872,9.3921,20025.0313
2005-07-21 13:25:00,19.09,19.09,19.08,19.08,11125.017382839662,9.3921,9.3921,9.3872,9.3872,11125.0174
2005-07-21 13:30:00,19.08,19.09,19.08,19.08,19468.780419969407,9.3872,9.3921,9.3872,9.3872,19468.7804
2005-07-21 13:35:00,19.08,19.08,19.08,19.08,15853.149770546515,9.3872,9.3872,9.3872,9.3872,15853.1498
2005-07-21 13:40:00,19.08,19.08,19.07,19.08,11403.142817410651,9.3872,9.3872,9.3822,9.3872,11403.1428
2005-07-21 13:45:00,19.07,19.08,19.06,19.08,24475.03824224725,9.3822,9.3872,9.3773,9.3872,24475.0382
2005-07-21 13:50:00,19.07,19.07,19.06,19.07,3615.63064942289,9.3822,9.3822,9.3773,9.3822,3615.6306
2005-07-21 13:55:00,19.06,19.06,19.05,19.06,81490.75232930052,9.3773,9.3773,9.3724,9.3773,81490.7523
2005-07-21 14:00:00,19.06,19.06,19.03,19.04,50062.57822277848,9.3773,9.3773,9.3626,9.3675,50062.5782
2005-07-21 14:05:00,19.04,19.05,19.04,19.04,122097.06577666527,9.3675,9.3724,9.3675,9.3675,122097.0658
2005-07-21 14:10:00,19.04,19.05,19.02,19.03,113753.30273953556,9.3675,9.3724,9.3576,9.3626,113753.3027
2005-07-21 14:15:00,19.04,19.04,19.02,19.03,22806.285634821303,9.3675,9.3675,9.3576,9.3626,22806.2856
2005-07-21 14:20:00,19.02,19.03,19.01,19.03,19746.9058545404,9.3576,9.3626,9.3527,9.3626,19746.9059
2005-07-21 14:25:00,19.03,19.03,19.0,19.0,17521.902377972467,9.3626,9.3626,9.3478,9.3478,17521.9024
2005-07-21 14:30:00,18.98,18.99,18.96,18.97,26421.916284244195,9.338,9.3429,9.3281,9.333,26421.9163
2005-07-21 14:35:00,18.97,18.98,18.96,18.97,25865.66541510221,9.333,9.338,9.3281,9.333,25865.6654
2005-07-21 14:40:00,18.97,18.98,18.97,18.98,56459.46321791128,9.333,9.338,9.333,9.338,56459.4632
2005-07-21 14:45:00,18.98,19.0,18.97,19.0,21693.78389653734,9.338,9.3478,9.333,9.3478,21693.7839
2005-07-21 14:50:00,18.98,18.99,18.97,18.97,11125.017382839662,9.338,9.3429,9.333,9.333,11125.0174
2005-07-21 14:55:00,18.97,18.97,18.93,18.95,26978.16715338618,9.333,9.333,9.3134,9.3232,26978.1672
2005-07-21 15:00:00,18.94,18.96,18.94,18.96,75650.1182033097,9.3183,9.3281,9.3183,9.3281,75650.1182
2005-07-21 15:05:00,18.96,18.97,18.94,18.94,23362.53650396329,9.3281,9.333,9.3183,9.3183,23362.5365
2005-07-21 15:10:00,18.94,18.96,18.94,18.95,159643.99944374914,9.3183,9.3281,9.3183,9.3232,159643.9994
2005-07-21 15:15:00,18.95,18.97,18.95,18.97,23362.53650396329,9.3232,9.333,9.3232,9.333,23362.5365
2005-07-21 15:20:00,18.97,18.97,18.96,18.96,20303.156723682383,9.333,9.333,9.3281,9.3281,20303.1567
2005-07-21 15:25:00,18.96,18.99,18.96,18.99,38103.18453622584,9.3281,9.3429,9.3281,9.3429,38103.1845
2005-07-21 15:30:00,18.99,18.99,18.98,18.98,78153.24711444862,9.3429,9.3429,9.338,9.338,78153.2471
2005-07-21 15:35:00,18.97,18.97,18.97,18.97,26700.041718815188,9.333,9.333,9.333,9.333,26700.0417
2005-07-21 15:40:00,18.97,18.99,18.97,18.99,88443.88819357532,9.333,9.3429,9.333,9.3429,88443.8882
2005-07-21 15:45:00,18.99,19.0,18.99,19.0,60353.21930190516,9.3429,9.3478,9.3429,9.3478,60353.2193
2005-07-21 15:50:00,19.0,19.0,19.0,19.0,36434.431928799895,9.3478,9.3478,9.3478,9.3478,36434.4319
2005-07-21 15:55:00,19.0,19.0,19.0,19.0,112362.67556668058,9.3478,9.3478,9.3478,9.3478,112362.6756
2005-07-22 09:30:00,19.05,19.05,18.94,18.95,34209.42845223196,9.3724,9.3724,9.3183,9.3232,34209.4285
2005-07-22 09:35:00,18.94,18.95,18.94,18.94,28646.91976081213,9.3183,9.3232,9.3183,9.3183,28646.9198
2005-07-22 09:40:00,18.95,18.96,18.93,18.95,57850.09039076624,9.3232,9.3281,9.3134,9.3232,57850.0904
2005-07-22 09:45:00,18.95,18.97,18.89,18.92,38659.43540536783,9.3232,9.333,9.2937,9.3084,38659.4354
2005-07-22 09:50:00,18.92,18.92,18.9,18.91,53121.958003059386,9.3084,9.3084,9.2986,9.3035,53121.958
2005-07-22 09:55:00,18.91,18.92,18.89,18.92,43665.69322764567,9.3035,9.3084,9.2937,9.3084,43665.6932
2005-07-22 10:00:00,18.92,18.95,18.91,18.91,25309.41454596023,9.3084,9.3232,9.3035,9.3035,25309.4145
2005-07-22 10:05:00,18.91,18.93,18.9,18.9,34765.679321373944,9.3035,9.3134,9.2986,9.2986,34765.6793
2005-07-22 10:10:00,18.9,18.91,18.89,18.9,41718.81518564873,9.2986,9.3035,9.2937,9.2986,41718.8152
2005-07-22 10:15:00,18.9,18.92,18.9,18.92,25587.539980531223,9.2986,9.3084,9.2986,9.3084,25587.54
2005-07-22 10:20:00,18.92,18.93,18.92,18.93,16131.275205117508,9.3084,9.3134,9.3084,9.3134,16131.2752
2005-07-22 10:25:00,18.92,18.93,18.92,18.93,18356.27868168544,9.3084,9.3134,9.3084,9.3134,18356.2787
2005-07-22 10:30:00,18.93,18.93,18.93,18.93,77318.87081073565,9.3134,9.3134,9.3134,9.3134,77318.8708
2005-07-22 10:35:00,18.92,18.92,18.92,18.92,25031.28911138924,9.3084,9.3084,9.3084,9.3084,25031.2891
2005-07-22 10:40:00,18.92,18.93,18.89,18.89,36990.682797941874,9.3084,9.3134,9.2937,9.2937,36990.6828
2005-07-22 10:45:00,18.89,18.89,18.87,18.88,94840.77318870812,9.2937,9.2937,9.2838,9.2888,94840.7732
2005-07-22 10:50:00,18.88,18.91,18.88,18.91,9178.13934084272,9.2888,9.3035,9.2888,9.3035,9178.1393
2005-07-22 10:55:00,18.92,18.93,18.91,18.92,14462.52259769156,9.3084,9.3134,9.3035,9.3084,14462.5226
2005-07-22 11:00:00,18.92,18.93,18.92,18.92,8065.637602558754,9.3084,9.3134,9.3084,9.3084,8065.6376
2005-07-22 11:05:00,18.92,18.92,18.91,18.91,22250.034765679324,9.3084,9.3084,9.3035,9.3035,22250.0348
2005-07-22 11:10:00,18.91,18.92,18.91,18.91,18356.27868168544,9.3035,9.3084,9.3035,9.3035,18356.2787
2005-07-22 11:15:00,18.91,18.91,18.9,18.9,20025.03128911139,9.3035,9.3035,9.2986,9.2986,20025.0313
2005-07-22 11:20:00,18.9,18.9,18.88,18.88,17800.02781254346,9.2986,9.2986,9.2888,9.2888,17800.0278
2005-07-22 11:25:00,18.88,18.88,18.86,18.87,31706.299541093034,9.2888,9.2888,9.2789,9.2838,31706.2995
2005-07-22 11:30:00,18.86,18.86,18.84,18.85,57571.96495619525,9.2789,9.2789,9.2691,9.274,57571.965
2005-07-22 11:35:00,18.85,18.85,18.84,18.85,17521.902377972467,9.274,9.274,9.2691,9.274,17521.9024
2005-07-22 11:40:00,18.84,18.85,18.84,18.84,22806.285634821303,9.2691,9.274,9.2691,9.2691,22806.2856
2005-07-22 11:45:00,18.84,18.85,18.84,18.85,18634.40411625643,9.2691,9.274,9.2691,9.274,18634.4041
2005-07-22 11:50:00,18.85,18.85,18.84,18.84,14462.52259769156,9.274,9.274,9.2691,9.2691,14462.5226
2005-07-22 11:55:00,18.84,18.85,18.84,18.85,6396.884995132806,9.2691,9.274,9.2691,9.274,6396.885
2005-07-22 12:00:00,18.85,18.85,18.84,18.84,12793.769990265611,9.274,9.274,9.2691,9.2691,12793.77
2005-07-22 12:05:00,18.84,18.85,18.84,18.84,7787.512167987763,9.2691,9.274,9.2691,9.2691,7787.5122
2005-07-22 12:10:00,18.84,18.85,18.84,18.85,20025.03128911139,9.2691,9.274,9.2691,9.274,20025.0313
2005-07-22 12:15:00,18.84,18.86,18.84,18.86,13906.271728549576,9.2691,9.2789,9.2691,9.2789,13906.2717
2005-07-22 12:20:00,18.86,18.86,18.85,18.85,6118.7595605618135,9.2789,9.2789,9.274,9.274,6118.7596
2005-07-22 12:25:00,18.86,18.86,18.85,18.86,6396.884995132806,9.2789,9.2789,9.274,9.2789,6396.885
2005-07-22 12:30:00,18.85,18.87,18.85,18.87,16687.52607425949,9.274,9.2838,9.274,9.2838,16687.5261
2005-07-22 12:35:00,18.87,18.88,18.87,18.88,17243.776943401477,9.2838,9.2888,9.2838,9.2888,17243.7769
2005-07-22 12:40:00,18.88,18.88,18.87,18.87,11403.142817410651,9.2888,9.2888,9.2838,9.2838,11403.1428
2005-07-22 12:45:00,18.87,18.87,18.86,18.87,14462.52259769156,9.2838,9.2838,9.2789,9.2838,14462.5226
2005-07-22 12:50:00,18.87,18.88,18.87,18.88,12515.64455569462,9.2838,9.2888,9.2838,9.2888,12515.6446
2005-07-22 12:55:00,18.87,18.87,18.85,18.85,10568.76651369768,9.2838,9.2838,9.274,9.274,10568.7665
2005-07-22 13:00:00,18.86,18.87,18.85,18.87,2781.2543457099155,9.2789,9.2838,9.274,9.2838,2781.2543
2005-07-22 13:05:00,18.87,18.87,18.86,18.87,8621.888471700739,9.2838,9.2838,9.2789,9.2838,8621.8885
2005-07-22 13:10:00,18.87,18.87,18.87,18.87,6675.010429703797,9.2838,9.2838,9.2838,9.2838,6675.0104
2005-07-22 13:15:00,18.87,18.87,18.87,18.87,7231.26129884578,9.2838,9.2838,9.2838,9.2838,7231.2613
2005-07-22 13:20:00,18.87,18.87,18.87,18.87,16965.651508830484,9.2838,9.2838,9.2838,9.2838,16965.6515
2005-07-22 13:25:00,18.87,18.87,18.86,18.86,16409.4006396885,9.2838,9.2838,9.2789,9.2789,16409.4006
2005-07-22 13:30:00,18.86,18.87,18.85,18.85,39493.8117090808,9.2789,9.2838,9.274,9.274,39493.8117
2005-07-22 13:35:00,18.85,18.85,18.83,18.84,25865.66541510221,9.274,9.274,9.2642,9.2691,25865.6654
2005-07-22 13:40:00,18.84,18.84,18.82,18.83,36434.431928799895,9.2691,9.2691,9.2592,9.2642,36434.4319
2005-07-22 13:45:00,18.83,18.83,18.82,18.83,45334.44583507162,9.2642,9.2642,9.2592,9.2642,45334.4458
2005-07-22 13:50:00,18.82,18.82,18.79,18.79,72868.86385759979,9.2592,9.2592,9.2445,9.2445,72868.8639
2005-07-22 13:55:00,18.8,18.82,18.79,18.82,31706.299541093034,9.2494,9.2592,9.2445,9.2592,31706.2995
2005-07-22 14:00:00,18.83,18.84,18.83,18.84,12237.519121123629,9.2642,9.2691,9.2642,9.2691,12237.5191
2005-07-22 14:05:00,18.84,18.86,18.84,18.85,23918.78737310527,9.2691,9.2789,9.2691,9.274,23918.7874
2005-07-22 14:10:00,18.85,18.85,18.85,18.85,30871.923237380062,9.274,9.274,9.274,9.274,30871.9232
2005-07-22 14:15:00,18.85,18.88,18.85,18.88,53400.083437630376,9.274,9.2888,9.274,9.2888,53400.0834
2005-07-22 14:20:00,18.88,18.9,18.88,18.9,29203.17062995411,9.2888,9.2986,9.2888,9.2986,29203.1706
2005-07-22 14:25:00,18.9,18.91,18.9,18.9,9178.13934084272,9.2986,9.3035,9.2986,9.2986,9178.1393
2005-07-22 14:30:00,18.9,18.9,18.87,18.87,16409.4006396885,9.2986,9.2986,9.2838,9.2838,16409.4006
2005-07-22 14:35:00,18.87,18.9,18.87,18.9,32262.550410235017,9.2838,9.2986,9.2838,9.2986,32262.5504
2005-07-22 14:40:00,18.9,18.91,18.9,18.91,28368.79432624113,9.2986,9.3035,9.2986,9.3035,28368.7943
2005-07-22 14:45:00,18.91,18.93,18.9,18.91,39215.68627450981,9.3035,9.3134,9.2986,9.3035,39215.6863
2005-07-22 14:50:00,18.91,18.91,18.91,18.91,31150.04867195105,9.3035,9.3035,9.3035,9.3035,31150.0487
2005-07-22 14:55:00,18.91,18.93,18.91,18.92,26700.041718815188,9.3035,9.3134,9.3035,9.3084,26700.0417
2005-07-22 15:00:00,18.92,18.92,18.91,18.92,8343.763037129745,9.3084,9.3084,9.3035,9.3084,8343.763
2005-07-22 15:05:00,18.92,18.92,18.92,18.92,9178.13934084272,9.3084,9.3084,9.3084,9.3084,9178.1393
2005-07-22 15:10:00,18.92,18.93,18.92,18.92,26978.16715338618,9.3084,9.3134,9.3084,9.3084,26978.1672
2005-07-22 15:15:00,18.92,18.93,18.92,18.92,15018.773466833543,9.3084,9.3134,9.3084,9.3084,15018.7735
2005-07-22 15:20:00,18.92,18.93,18.92,18.92,26421.916284244195,9.3084,9.3134,9.3084,9.3084,26421.9163
2005-07-22 15:25:00,18.92,18.94,18.92,18.94,26421.916284244195,9.3084,9.3183,9.3084,9.3183,26421.9163
2005-07-22 15:30:00,18.94,18.95,18.94,18.94,48393.82561535253,9.3183,9.3232,9.3183,9.3183,48393.8256
2005-07-22 15:35:00,18.94,18.96,18.94,18.95,37825.05910165485,9.3183,9.3281,9.3183,9.3232,37825.0591
2005-07-22 15:40:00,18.95,18.97,18.95,18.97,29759.421499096094,9.3232,9.333,9.3232,9.333,29759.4215
2005-07-22 15:45:00,18.97,18.97,18.97,18.97,12237.519121123629,9.333,9.333,9.333,9.333,12237.5191
2005-07-22 15:50:00,18.97,18.97,18.96,18.96,32540.67584480601,9.333,9.333,9.3281,9.3281,32540.6758
2005-07-22 15:55:00,18.96,18.96,18.96,18.96,40606.313447364766,9.3281,9.3281,9.3281,9.3281,40606.3134
2005-07-25 09:30:00,18.97,18.97,18.95,18.95,20303.156723682383,9.333,9.333,9.3232,9.3232,20303.1567
2005-07-25 09:35:00,18.95,18.95,18.9,18.92,8065.637602558754,9.3232,9.3232,9.2986,9.3084,8065.6376
2005-07-25 09:40:00,18.92,18.92,18.9,18.9,11125.017382839662,9.3084,9.3084,9.2986,9.2986,11125.0174
2005-07-25 09:45:00,18.91,18.93,18.9,18.93,26978.16715338618,9.3035,9.3134,9.2986,9.3134,26978.1672
2005-07-25 09:50:00,18.93,18.93,18.89,18.92,22528.16020025032,9.3134,9.3134,9.2937,9.3084,22528.1602
2005-07-25 09:55:00,18.92,18.92,18.89,18.89,13906.271728549576,9.3084,9.3084,9.2937,9.2937,13906.2717
2005-07-25 10:00:00,18.89,18.93,18.89,18.93,15296.898901404536,9.2937,9.3134,9.2937,9.3134,15296.8989
2005-07-25 10:05:00,18.93,18.93,18.91,18.92,49228.20191906551,9.3134,9.3134,9.3035,9.3084,49228.2019
2005-07-25 10:10:00,18.91,18.92,18.91,18.92,35321.93019051592,9.3035,9.3084,9.3035,9.3084,35321.9302
2005-07-25 10:15:00,18.92,18.92,18.91,18.92,10568.76651369768,9.3084,9.3084,9.3035,9.3084,10568.7665
2005-07-25 10:20:00,18.92,18.92,18.9,18.91,16131.275205117508,9.3084,9.3084,9.2986,9.3035,16131.2752
2005-07-25 10:25:00,18.91,18.92,18.91,18.92,21415.658461966348,9.3035,9.3084,9.3035,9.3084,21415.6585
2005-07-25 10:30:00,18.92,18.93,18.91,18.93,13071.895424836604,9.3084,9.3134,9.3035,9.3134,13071.8954
2005-07-25 10:35:00,18.93,18.96,18.91,18.96,11403.142817410651,9.3134,9.3281,9.3035,9.3281,11403.1428
2005-07-25 10:40:00,18.95,18.99,18.95,18.99,24196.912807676264,9.3232,9.3429,9.3232,9.3429,24196.9128
2005-07-25 10:45:00,18.99,19.06,18.99,19.06,35321.93019051592,9.3429,9.3773,9.3429,9.3773,35321.9302
2005-07-25 10:50:00,19.05,19.06,19.03,19.03,42553.19148936171,9.3724,9.3773,9.3626,9.3626,42553.1915
2005-07-25 10:55:00,19.03,19.03,18.99,19.0,15853.149770546515,9.3626,9.3626,9.3429,9.3478,15853.1498
2005-07-25 11:00:00,19.0,19.0,18.99,18.99,19468.780419969407,9.3478,9.3478,9.3429,9.3429,19468.7804
2005-07-25 11:05:00,18.98,18.99,18.96,18.97,44221.94409678766,9.338,9.3429,9.3281,9.333,44221.9441
2005-07-25 11:10:00,18.97,19.01,18.97,19.0,50062.57822277848,9.333,9.3527,9.333,9.3478,50062.5782
2005-07-25 11:15:00,19.0,19.0,18.98,18.99,13906.271728549576,9.3478,9.3478,9.338,9.3429,13906.2717
2005-07-25 11:20:00,18.99,18.99,18.98,18.99,8621.888471700739,9.3429,9.3429,9.338,9.3429,8621.8885
2005-07-25 11:25:00,18.99,18.99,18.98,18.98,32262.550410235017,9.3429,9.3429,9.338,9.338,32262.5504
2005-07-25 11:30:00,18.98,18.99,18.98,18.99,24196.912807676264,9.338,9.3429,9.338,9.3429,24196.9128
2005-07-25 11:35:00,18.99,19.0,18.98,19.0,26143.790849673205,9.3429,9.3478,9.338,9.3478,26143.7908
2005-07-25 11:40:00,19.0,19.01,19.0,19.0,22250.034765679324,9.3478,9.3527,9.3478,9.3478,22250.0348
2005-07-25 11:45:00,19.0,19.0,19.0,19.0,9178.13934084272,9.3478,9.3478,9.3478,9.3478,9178.1393
2005-07-25 11:50:00,19.0,19.01,19.0,19.01,28646.91976081213,9.3478,9.3527,9.3478,9.3527,28646.9198
2005-07-25 11:55:00,19.01,19.04,19.01,19.04,11959.393686552636,9.3527,9.3675,9.3527,9.3675,11959.3937
2005-07-25 12:00:00,19.04,19.04,19.03,19.03,8900.01390627173,9.3675,9.3675,9.3626,9.3626,8900.0139
2005-07-25 12:05:00,19.03,19.05,19.03,19.04,26700.041718815188,9.3626,9.3724,9.3626,9.3675,26700.0417
2005-07-25 12:10:00,19.05,19.06,19.05,19.06,10846.89194826867,9.3724,9.3773,9.3724,9.3773,10846.8919
2005-07-25 12:15:00,19.06,19.06,19.04,19.04,4450.006953135865,9.3773,9.3773,9.3675,9.3675,4450.007
2005-07-25 12:20:00,19.04,19.04,19.04,19.04,3337.5052148518985,9.3675,9.3675,9.3675,9.3675,3337.5052
2005-07-25 12:25:00,19.04,19.04,19.04,19.04,12793.769990265611,9.3675,9.3675,9.3675,9.3675,12793.77
2005-07-25 12:30:00,19.04,19.05,19.04,19.05,21415.658461966348,9.3675,9.3724,9.3675,9.3724,21415.6585
2005-07-25 12:35:00,19.05,19.05,19.05,19.05,5006.257822277848,9.3724,9.3724,9.3724,9.3724,5006.2578
2005-07-25 12:40:00,19.05,19.05,19.04,19.04,16131.275205117508,9.3724,9.3724,9.3675,9.3675,16131.2752
2005-07-25 12:45:00,19.04,19.05,19.04,19.04,9734.390209984704,9.3675,9.3724,9.3675,9.3675,9734.3902
2005-07-25 12:50:00,19.04,19.04,19.03,19.03,7787.512167987763,9.3675,9.3675,9.3626,9.3626,7787.5122
2005-07-25 12:55:00,19.03,19.04,18.98,18.98,66750.10429703796,9.3626,9.3675,9.338,9.338,66750.1043
2005-07-25 13:00:00,18.98,18.99,18.98,18.99,15296.898901404536,9.338,9.3429,9.338,9.3429,15296.8989
2005-07-25 13:05:00,18.99,19.0,18.99,19.0,13628.146293978583,9.3429,9.3478,9.3429,9.3478,13628.1463
2005-07-25 13:10:00,19.0,19.0,18.99,19.0,23084.4110693923,9.3478,9.3478,9.3429,9.3478,23084.4111
2005-07-25 13:15:00,19.0,19.01,19.0,19.01,5006.257822277848,9.3478,9.3527,9.3478,9.3527,5006.2578
2005-07-25 13:20:00,19.01,19.03,19.01,19.02,11681.268251981644,9.3527,9.3626,9.3527,9.3576,11681.2683
2005-07-25 13:25:00,19.03,19.03,19.02,19.03,9178.13934084272,9.3626,9.3626,9.3576,9.3626,9178.1393
2005-07-25 13:30:00,19.03,19.03,19.03,19.03,13628.146293978583,9.3626,9.3626,9.3626,9.3626,13628.1463
2005-07-25 13:35:00,19.03,19.03,19.02,19.03,22806.285634821303,9.3626,9.3626,9.3576,9.3626,22806.2856
2005-07-25 13:40:00,19.03,19.05,19.03,19.05,14184.397163120568,9.3626,9.3724,9.3626,9.3724,14184.3972
2005-07-25 13:45:00,19.05,19.05,19.04,19.04,10290.641079126686,9.3724,9.3724,9.3675,9.3675,10290.6411
2005-07-25 13:50:00,19.04,19.05,19.04,19.04,5284.38325684884,9.3675,9.3724,9.3675,9.3675,5284.3833
2005-07-25 13:55:00,19.04,19.04,19.04,19.04,2781.2543457099155,9.3675,9.3675,9.3675,9.3675,2781.2543
2005-07-25 14:00:00,19.04,19.04,19.02,19.02,18356.27868168544,9.3675,9.3675,9.3576,9.3576,18356.2787
2005-07-25 14:05:00,19.03,19.04,19.02,19.02,19468.780419969407,9.3626,9.3675,9.3576,9.3576,19468.7804
2005-07-25 14:10:00,19.02,19.02,19.02,19.02,8900.01390627173,9.3576,9.3576,9.3576,9.3576,8900.0139
2005-07-25 14:15:00,19.02,19.03,19.01,19.02,14462.52259769156,9.3576,9.3626,9.3527,9.3576,14462.5226
2005-07-25 14:20:00,19.02,19.02,19.02,19.02,4728.132387706856,9.3576,9.3576,9.3576,9.3576,4728.1324
2005-07-25 14:25:00,19.02,19.02,19.01,19.01,6675.010429703797,9.3576,9.3576,9.3527,9.3527,6675.0104
2005-07-25 14:30:00,19.01,19.01,18.99,19.0,17521.902377972467,9.3527,9.3527,9.3429,9.3478,17521.9024
2005-07-25 14:35:00,19.0,19.01,18.99,19.0,17800.02781254346,9.3478,9.3527,9.3429,9.3478,17800.0278
2005-07-25 14:40:00,19.0,19.0,19.0,19.0,22806.285634821303,9.3478,9.3478,9.3478,9.3478,22806.2856
2005-07-25 14:45:00,19.0,19.01,18.99,19.0,25031.28911138924,9.3478,9.3527,9.3429,9.3478,25031.2891
2005-07-25 14:50:00,19.02,19.02,18.98,18.98,24196.912807676264,9.3576,9.3576,9.338,9.338,24196.9128
2005-07-25 14:55:00,18.99,18.99,18.96,18.97,33653.17758308998,9.3429,9.3429,9.3281,9.333,33653.1776
2005-07-25 15:00:00,18.97,18.98,18.95,18.97,9178.13934084272,9.333,9.338,9.3232,9.333,9178.1393
2005-07-25 15:05:00,18.96,18.97,18.95,18.95,11959.393686552636,9.3281,9.333,9.3232,9.3232,11959.3937
2005-07-25 15:10:00,18.96,18.96,18.95,18.95,9178.13934084272,9.3281,9.3281,9.3232,9.3232,9178.1393
2005-07-25 15:15:00,18.95,18.97,18.95,18.96,20025.03128911139,9.3232,9.333,9.3232,9.3281,20025.0313
2005-07-25 15:20:00,18.96,18.96,18.96,18.96,12793.769990265611,9.3281,9.3281,9.3281,9.3281,12793.77
2005-07-25 15:25:00,18.96,18.97,18.96,18.97,15018.773466833543,9.3281,9.333,9.3281,9.333,15018.7735
2005-07-25 15:30:00,18.97,18.97,18.96,18.96,21415.658461966348,9.333,9.333,9.3281,9.3281,21415.6585
2005-07-25 15:35:00,18.96,19.01,18.96,19.0,73146.98929217078,9.3281,9.3527,9.3281,9.3478,73146.9893
2005-07-25 15:40:00,19.0,19.0,18.97,18.97,55903.2123487693,9.3478,9.3478,9.333,9.333,55903.2123
2005-07-25 15:45:00,18.98,18.98,18.97,18.97,34487.553886802954,9.338,9.338,9.333,9.333,34487.5539
2005-07-25 15:50:00,18.97,18.98,18.97,18.98,78153.24711444862,9.333,9.338,9.333,9.338,78153.2471
2005-07-25 15:55:00,18.98,18.99,18.97,18.97,51731.33083020442,9.338,9.3429,9.333,9.333,51731.3308
2005-07-26 09:30:00,19.03,19.03,18.98,19.0,28368.79432624113,9.3626,9.3626,9.338,9.3478,28368.7943
2005-07-26 09:35:00,19.01,19.02,18.95,18.95,30593.79780280907,9.3527,9.3576,9.3232,9.3232,30593.7978
2005-07-26 09:40:00,18.95,18.98,18.95,18.98,39493.8117090808,9.3232,9.338,9.3232,9.338,39493.8117
2005-07-26 09:45:00,18.98,18.99,18.97,18.98,46446.94757335559,9.338,9.3429,9.333,9.338,46446.9476
2005-07-26 09:50:00,18.98,18.98,18.97,18.98,103740.78709497984,9.338,9.338,9.333,9.338,103740.7871
2005-07-26 09:55:00,18.99,19.01,18.99,18.99,28090.668891670142,9.3429,9.3527,9.3429,9.3429,28090.6689
2005-07-26 10:00:00,19.0,19.0,18.94,18.95,30593.79780280907,9.3478,9.3478,9.3183,9.3232,30593.7978
2005-07-26 10:05:00,18.95,18.99,18.95,18.98,41440.68975107774,9.3232,9.3429,9.3232,9.338,41440.6898
2005-07-26 10:10:00,18.98,19.0,18.98,18.98,37546.93366708386,9.338,9.3478,9.338,9.338,37546.9337
2005-07-26 10:15:00,18.98,19.01,18.98,19.01,36156.3064942289,9.338,9.3527,9.338,9.3527,36156.3065
2005-07-26 10:20:00,19.01,19.02,19.01,19.02,14462.52259769156,9.3527,9.3576,9.3527,9.3576,14462.5226
2005-07-26 10:25:00,19.02,19.04,19.02,19.03,12793.769990265611,9.3576,9.3675,9.3576,9.3626,12793.77
2005-07-26 10:30:00,19.02,19.03,19.02,19.03,6396.884995132806,9.3576,9.3626,9.3576,9.3626,6396.885
2005-07-26 10:35:00,19.03,19.03,19.02,19.02,16687.52607425949,9.3626,9.3626,9.3576,9.3576,16687.5261
2005-07-26 10:40:00,19.02,19.02,19.0,19.0,12515.64455569462,9.3576,9.3576,9.3478,9.3478,12515.6446
2005-07-26 10:45:00,19.0,19.0,18.99,18.99,11403.142817410651,9.3478,9.3478,9.3429,9.3429,11403.1428
2005-07-26 10:50:00,18.99,19.0,18.99,19.0,11125.017382839662,9.3429,9.3478,9.3429,9.3478,11125.0174
2005-07-26 10:55:00,19.0,19.0,19.0,19.0,12793.769990265611,9.3478,9.3478,9.3478,9.3478,12793.77
2005-07-26 11:00:00,19.0,19.03,19.0,19.03,18078.15324711445,9.3478,9.3626,9.3478,9.3626,18078.1532
2005-07-26 11:05:00,19.03,19.03,19.01,19.01,9178.13934084272,9.3626,9.3626,9.3527,9.3527,9178.1393
2005-07-26 11:10:00,19.01,19.01,19.0,19.0,5562.508691419831,9.3527,9.3527,9.3478,9.3478,5562.5087
2005-07-26 11:15:00,19.0,19.01,19.0,19.01,10846.89194826867,9.3478,9.3527,9.3478,9.3527,10846.8919
2005-07-26 11:20:00,19.01,19.01,18.99,19.0,27534.418022528163,9.3527,9.3527,9.3429,9.3478,27534.418
2005-07-26 11:25:00,19.0,19.02,19.0,19.01,16409.4006396885,9.3478,9.3576,9.3478,9.3527,16409.4006
2005-07-26 11:30:00,19.01,19.02,19.01,19.01,107912.66861354472,9.3527,9.3576,9.3527,9.3527,107912.6686
2005-07-26 11:35:00,19.01,19.01,19.01,19.01,7787.512167987763,9.3527,9.3527,9.3527,9.3527,7787.5122
2005-07-26 11:40:00,19.01,19.01,19.0,19.0,20025.03128911139,9.3527,9.3527,9.3478,9.3478,20025.0313
2005-07-26 11:45:00,19.0,19.01,19.0,19.0,13071.895424836604,9.3478,9.3527,9.3478,9.3478,13071.8954
2005-07-26 11:50:00,19.0,19.01,19.0,19.0,12793.769990265611,9.3478,9.3527,9.3478,9.3478,12793.77
2005-07-26 11:55:00,19.01,19.01,19.0,19.01,26421.916284244195,9.3527,9.3527,9.3478,9.3527,26421.9163
2005-07-26 12:00:00,19.01,19.01,19.0,19.0,28646.91976081213,9.3527,9.3527,9.3478,9.3478,28646.9198
2005-07-26 12:05:00,19.0,19.0,19.0,19.0,8621.888471700739,9.3478,9.3478,9.3478,9.3478,8621.8885
2005-07-26 12:10:00,19.0,19.0,18.99,18.99,42831.316923932696,9.3478,9.3478,9.3429,9.3429,42831.3169
2005-07-26 12:15:00,18.99,18.99,18.98,18.98,52287.58169934641,9.3429,9.3429,9.338,9.338,52287.5817
2005-07-26 12:20:00,18.98,18.98,18.98,18.98,4450.006953135865,9.338,9.338,9.338,9.338,4450.007
2005-07-26 12:25:00,18.98,18.98,18.96,18.96,30871.923237380062,9.338,9.338,9.3281,9.3281,30871.9232
2005-07-26 12:30:00,18.97,18.97,18.94,18.94,21693.78389653734,9.333,9.333,9.3183,9.3183,21693.7839
2005-07-26 12:35:00,18.94,18.95,18.94,18.94,11681.268251981644,9.3183,9.3232,9.3183,9.3183,11681.2683
2005-07-26 12:40:00,18.94,18.94,18.94,18.94,18634.40411625643,9.3183,9.3183,9.3183,9.3183,18634.4041
2005-07-26 12:45:00,18.94,18.96,18.94,18.95,10012.515644555697,9.3183,9.3281,9.3183,9.3232,10012.5156
2005-07-26 12:50:00,18.95,18.95,18.94,18.94,8621.888471700739,9.3232,9.3232,9.3183,9.3183,8621.8885
2005-07-26 12:55:00,18.94,18.94,18.93,18.94,34487.553886802954,9.3183,9.3183,9.3134,9.3183,34487.5539
2005-07-26 13:00:00,18.94,18.95,18.94,18.94,24475.03824224725,9.3183,9.3232,9.3183,9.3183,24475.0382
2005-07-26 13:05:00,18.94,18.94,18.94,18.94,17243.776943401477,9.3183,9.3183,9.3183,9.3183,17243.7769
2005-07-26 13:10:00,18.94,18.94,18.94,18.94,21415.658461966348,9.3183,9.3183,9.3183,9.3183,21415.6585
2005-07-26 13:15:00,18.94,18.95,18.94,18.95,13071.895424836604,9.3183,9.3232,9.3183,9.3232,13071.8954
2005-07-26 13:20:00,18.94,18.95,18.94,18.95,33931.30301766097,9.3183,9.3232,9.3183,9.3232,33931.303
2005-07-26 13:25:00,18.94,18.95,18.94,18.95,6675.010429703797,9.3183,9.3232,9.3183,9.3232,6675.0104
2005-07-26 13:30:00,18.95,18.95,18.93,18.93,97622.02753441804,9.3232,9.3232,9.3134,9.3134,97622.0275
2005-07-26 13:35:00,18.93,18.95,18.93,18.95,10568.76651369768,9.3134,9.3232,9.3134,9.3232,10568.7665
2005-07-26 13:40:00,18.95,18.95,18.94,18.95,35878.18105965791,9.3232,9.3232,9.3183,9.3232,35878.1811
2005-07-26 13:45:00,18.95,18.96,18.94,18.95,24196.912807676264,9.3232,9.3281,9.3183,9.3232,24196.9128
2005-07-26 13:50:00,18.94,18.95,18.94,18.95,15296.898901404536,9.3183,9.3232,9.3183,9.3232,15296.8989
2005-07-26 13:55:00,18.94,18.95,18.94,18.94,10846.89194826867,9.3183,9.3232,9.3183,9.3183,10846.8919
2005-07-26 14:00:00,18.95,18.95,18.93,18.93,23918.78737310527,9.3232,9.3232,9.3134,9.3134,23918.7874
2005-07-26 14:05:00,18.93,18.94,18.93,18.94,5840.634125990822,9.3134,9.3183,9.3134,9.3183,5840.6341
2005-07-26 14:10:00,18.94,18.94,18.94,18.94,11681.268251981644,9.3183,9.3183,9.3183,9.3183,11681.2683
2005-07-26 14:15:00,18.94,18.95,18.94,18.95,14462.52259769156,9.3183,9.3232,9.3183,9.3232,14462.5226
2005-07-26 14:20:00,18.95,18.96,18.95,18.96,18356.27868168544,9.3232,9.3281,9.3232,9.3281,18356.2787
2005-07-26 14:25:00,18.95,18.96,18.94,18.94,15018.773466833543,9.3232,9.3281,9.3183,9.3183,15018.7735
2005-07-26 14:30:00,18.93,18.94,18.89,18.91,52009.45626477542,9.3134,9.3183,9.2937,9.3035,52009.4563
2005-07-26 14:35:00,18.91,18.94,18.91,18.94,16131.275205117508,9.3035,9.3183,9.3035,9.3183,16131.2752
2005-07-26 14:40:00,18.94,18.96,18.94,18.96,12237.519121123629,9.3183,9.3281,9.3183,9.3281,12237.5191
2005-07-26 14:45:00,18.96,18.97,18.96,18.96,13906.271728549576,9.3281,9.333,9.3281,9.3281,13906.2717
2005-07-26 14:50:00,18.96,18.98,18.95,18.95,48393.82561535253,9.3281,9.338,9.3232,9.3232,48393.8256
2005-07-26 14:55:00,18.95,18.95,18.94,18.95,17521.902377972467,9.3232,9.3232,9.3183,9.3232,17521.9024
2005-07-26 15:00:00,18.95,18.95,18.92,18.92,40328.18801279378,9.3232,9.3232,9.3084,9.3084,40328.188
2005-07-26 15:05:00,18.92,18.93,18.92,18.93,9178.13934084272,9.3084,9.3134,9.3084,9.3134,9178.1393
2005-07-26 15:10:00,18.92,18.92,18.91,18.91,42275.06605479072,9.3084,9.3084,9.3035,9.3035,42275.0661
2005-07-26 15:15:00,18.91,18.91,18.89,18.89,74259.49103045474,9.3035,9.3035,9.2937,9.2937,74259.491
2005-07-26 15:20:00,18.9,18.94,18.9,18.93,40050.06257822278,9.2986,9.3183,9.2986,9.3134,40050.0626
2005-07-26 15:25:00,18.93,18.95,18.92,18.93,40050.06257822278,9.3134,9.3232,9.3084,9.3134,40050.0626
2005-07-26 15:30:00,18.93,18.93,18.92,18.93,35878.18105965791,9.3134,9.3134,9.3084,9.3134,35878.1811
2005-07-26 15:35:00,18.93,18.94,18.93,18.94,20303.156723682383,9.3134,9.3183,9.3134,9.3183,20303.1567
2005-07-26 15:40:00,18.94,18.94,18.93,18.93,34765.679321373944,9.3183,9.3183,9.3134,9.3134,34765.6793
2005-07-26 15:45:00,18.93,18.93,18.91,18.91,44221.94409678766,9.3134,9.3134,9.3035,9.3035,44221.9441
2005-07-26 15:50:00,18.91,18.91,18.9,18.91,65081.35168961202,9.3035,9.3035,9.2986,9.3035,65081.3517
2005-07-26 15:55:00,18.91,18.94,18.91,18.92,159365.87400917817,9.3035,9.3183,9.3035,9.3084,159365.874
2005-07-27 09:30:00,18.92,18.92,18.79,18.79,98178.27840356002,9.3084,9.3084,9.2445,9.2445,98178.2784
2005-07-27 09:35:00,18.79,18.79,18.7,18.75,64525.100820470034,9.2445,9.2445,9.2002,9.2248,64525.1008
2005-07-27 09:40:00,18.76,18.77,18.75,18.76,18634.40411625643,9.2297,9.2346,9.2248,9.2297,18634.4041
2005-07-27 09:45:00,18.76,18.77,18.75,18.75,18634.40411625643,9.2297,9.2346,9.2248,9.2248,18634.4041
2005-07-27 09:50:00,18.74,18.74,18.71,18.71,42275.06605479072,9.2199,9.2199,9.2051,9.2051,42275.0661
2005-07-27 09:55:00,18.71,18.71,18.7,18.71,19468.780419969407,9.2051,9.2051,9.2002,9.2051,19468.7804
2005-07-27 10:00:00,18.71,18.71,18.7,18.7,28925.04519538312,9.2051,9.2051,9.2002,9.2002,28925.0452
2005-07-27 10:05:00,18.7,18.7,18.69,18.69,23362.53650396329,9.2002,9.2002,9.1953,9.1953,23362.5365
2005-07-27 10:10:00,18.69,18.69,18.69,18.69,21415.658461966348,9.1953,9.1953,9.1953,9.1953,21415.6585
2005-07-27 10:15:00,18.69,18.69,18.68,18.68,25587.539980531223,9.1953,9.1953,9.1904,9.1904,25587.54
2005-07-27 10:20:00,18.68,18.68,18.66,18.66,41440.68975107774,9.1904,9.1904,9.1805,9.1805,41440.6898
2005-07-27 10:25:00,18.66,18.66,18.66,18.66,13906.271728549576,9.1805,9.1805,9.1805,9.1805,13906.2717
2005-07-27 10:30:00,18.66,18.66,18.65,18.65,40328.18801279378,9.1805,9.1805,9.1756,9.1756,40328.188
2005-07-27 10:35:00,18.62,18.67,18.62,18.67,178000.2781254346,9.1608,9.1854,9.1608,9.1854,178000.2781
2005-07-27 10:40:00,18.67,18.68,18.66,18.68,38659.43540536783,9.1854,9.1904,9.1805,9.1904,38659.4354
2005-07-27 10:45:00,18.68,18.69,18.68,18.69,18078.15324711445,9.1904,9.1953,9.1904,9.1953,18078.1532
2005-07-27 10:50:00,18.68,18.68,18.67,18.68,31706.299541093034,9.1904,9.1904,9.1854,9.1904,31706.2995
2005-07-27 10:55:00,18.68,18.69,18.68,18.68,19746.9058545404,9.1904,9.1953,9.1904,9.1904,19746.9059
2005-07-27 11:00:00,18.68,18.68,18.68,18.68,23640.66193853428,9.1904,9.1904,9.1904,9.1904,23640.6619
2005-07-27 11:05:00,18.68,18.69,18.68,18.69,89556.38993185927,9.1904,9.1953,9.1904,9.1953,89556.3899
2005-07-27 11:10:00,18.69,18.69,18.68,18.69,70087.60951188987,9.1953,9.1953,9.1904,9.1953,70087.6095
2005-07-27 11:15:00,18.69,18.69,18.69,18.69,54234.45974134335,9.1953,9.1953,9.1953,9.1953,54234.4597
2005-07-27 11:20:00,18.69,18.69,18.64,18.65,43387.56779307468,9.1953,9.1953,9.1707,9.1756,43387.5678
2005-07-27 11:25:00,18.65,18.66,18.65,18.66,23640.66193853428,9.1756,9.1805,9.1756,9.1805,23640.6619
2005-07-27 11:30:00,18.66,18.66,18.65,18.65,40606.313447364766,9.1805,9.1805,9.1756,9.1756,40606.3134
2005-07-27 11:35:00,18.66,18.66,18.63,18.64,70921.98581560285,9.1805,9.1805,9.1658,9.1707,70921.9858
2005-07-27 11:40:00,18.64,18.64,18.64,18.64,18356.27868168544,9.1707,9.1707,9.1707,9.1707,18356.2787
2005-07-27 11:45:00,18.64,18.64,18.64,18.64,16687.52607425949,9.1707,9.1707,9.1707,9.1707,16687.5261
2005-07-27 11:50:00,18.64,18.64,18.64,18.64,28090.668891670142,9.1707,9.1707,9.1707,9.1707,28090.6689
2005-07-27 11:55:00,18.64,18.64,18.62,18.62,15575.024335975526,9.1707,9.1707,9.1608,9.1608,15575.0243
2005-07-27 12:00:00,18.62,18.62,18.62,18.62,19746.9058545404,9.1608,9.1608,9.1608,9.1608,19746.9059
2005-07-27 12:05:00,18.62,18.62,18.62,18.62,15018.773466833543,9.1608,9.1608,9.1608,9.1608,15018.7735
2005-07-27 12:10:00,18.62,18.62,18.62,18.62,13071.895424836604,9.1608,9.1608,9.1608,9.1608,13071.8954
2005-07-27 12:15:00,18.62,18.62,18.62,18.62,18078.15324711445,9.1608,9.1608,9.1608,9.1608,18078.1532
2005-07-27 12:20:00,18.62,18.62,18.61,18.61,13350.020859407594,9.1608,9.1608,9.1559,9.1559,13350.0209
2005-07-27 12:25:00,18.61,18.61,18.61,18.61,8343.763037129745,9.1559,9.1559,9.1559,9.1559,8343.763
2005-07-27 12:30:00,18.61,18.61,18.6,18.6,17521.902377972467,9.1559,9.1559,9.151,9.151,17521.9024
2005-07-27 12:35:00,18.6,18.6,18.59,18.59,17800.02781254346,9.151,9.151,9.1461,9.1461,17800.0278
2005-07-27 12:40:00,18.59,18.59,18.53,18.54,116256.43165067448,9.1461,9.1461,9.1166,9.1215,116256.4317
2005-07-27 12:45:00,18.53,18.55,18.53,18.55,38937.560839938815,9.1166,9.1264,9.1166,9.1264,38937.5608
2005-07-27 12:50:00,18.55,18.55,18.53,18.55,43943.81866221666,9.1264,9.1264,9.1166,9.1264,43943.8187
2005-07-27 12:55:00,18.55,18.55,18.53,18.55,39771.93714365179,9.1264,9.1264,9.1166,9.1264,39771.9371
2005-07-27 13:00:00,18.55,18.57,18.55,18.57,14184.397163120568,9.1264,9.1362,9.1264,9.1362,14184.3972
2005-07-27 13:05:00,18.57,18.59,18.57,18.59,37825.05910165485,9.1362,9.1461,9.1362,9.1461,37825.0591
2005-07-27 13:10:00,18.59,18.59,18.58,18.59,21415.658461966348,9.1461,9.1461,9.1412,9.1461,21415.6585
2005-07-27 13:15:00,18.59,18.59,18.59,18.59,16965.651508830484,9.1461,9.1461,9.1461,9.1461,16965.6515
2005-07-27 13:20:00,18.59,18.59,18.57,18.58,16965.651508830484,9.1461,9.1461,9.1362,9.1412,16965.6515
2005-07-27 13:25:00,18.58,18.59,18.58,18.59,7231.26129884578,9.1412,9.1461,9.1412,9.1461,7231.2613
2005-07-27 13:30:00,18.59,18.59,18.58,18.59,12793.769990265611,9.1461,9.1461,9.1412,9.1461,12793.77
2005-07-27 13:35:00,18.59,18.59,18.59,18.59,28925.04519538312,9.1461,9.1461,9.1461,9.1461,28925.0452
2005-07-27 13:40:00,18.59,18.59,18.59,18.59,26978.16715338618,9.1461,9.1461,9.1461,9.1461,26978.1672
2005-07-27 13:45:00,18.59,18.6,18.58,18.58,18078.15324711445,9.1461,9.151,9.1412,9.1412,18078.1532
2005-07-27 13:50:00,18.58,18.59,18.58,18.58,8900.01390627173,9.1412,9.1461,9.1412,9.1412,8900.0139
2005-07-27 13:55:00,18.58,18.59,18.56,18.57,63134.47364761508,9.1412,9.1461,9.1313,9.1362,63134.4736
2005-07-27 14:00:00,18.57,18.57,18.55,18.57,44778.19496592964,9.1362,9.1362,9.1264,9.1362,44778.195
2005-07-27 14:05:00,18.57,18.59,18.57,18.59,33375.05214851898,9.1362,9.1461,9.1362,9.1461,33375.0521
2005-07-27 14:10:00,18.59,18.62,18.59,18.61,104297.03796412185,9.1461,9.1608,9.1461,9.1559,104297.038
2005-07-27 14:15:00,18.61,18.62,18.6,18.6,41996.94062021972,9.1559,9.1608,9.151,9.151,41996.9406
2005-07-27 14:20:00,18.6,18.61,18.58,18.58,35321.93019051592,9.151,9.1559,9.1412,9.1412,35321.9302
2005-07-27 14:25:00,18.58,18.59,18.57,18.59,24196.912807676264,9.1412,9.1461,9.1362,9.1461,24196.9128
2005-07-27 14:30:00,18.59,18.6,18.58,18.6,29203.17062995411,9.1461,9.151,9.1412,9.151,29203.1706
2005-07-27 14:35:00,18.6,18.6,18.6,18.6,31706.299541093034,9.151,9.151,9.151,9.151,31706.2995
2005-07-27 14:40:00,18.6,18.61,18.58,18.58,27812.54345709916,9.151,9.1559,9.1412,9.1412,27812.5435
2005-07-27 14:45:00,18.59,18.59,18.55,18.57,74537.61646502573,9.1461,9.1461,9.1264,9.1362,74537.6165
2005-07-27 14:50:00,18.57,18.58,18.57,18.58,9734.390209984704,9.1362,9.1412,9.1362,9.1412,9734.3902
2005-07-27 14:55:00,18.58,18.59,18.57,18.58,22528.16020025032,9.1412,9.1461,9.1362,9.1412,22528.1602
2005-07-27 15:00:00,18.59,18.6,18.58,18.6,25865.66541510221,9.1461,9.151,9.1412,9.151,25865.6654
2005-07-27 15:05:00,18.6,18.61,18.55,18.55,82325.12863301349,9.151,9.1559,9.1264,9.1264,82325.1286
2005-07-27 15:10:00,18.55,18.59,18.55,18.59,63134.47364761508,9.1264,9.1461,9.1264,9.1461,63134.4736
2005-07-27 15:15:00,18.59,18.59,18.58,18.58,49784.45278820748,9.1461,9.1461,9.1412,9.1412,49784.4528
2005-07-27 15:20:00,18.58,18.58,18.56,18.56,68140.73146989293,9.1412,9.1412,9.1313,9.1313,68140.7315
2005-07-27 15:25:00,18.57,18.6,18.57,18.6,32818.801279377,9.1362,9.151,9.1362,9.151,32818.8013
2005-07-27 15:30:00,18.6,18.6,18.6,18.6,60631.34473647615,9.151,9.151,9.151,9.151,60631.3447
2005-07-27 15:35:00,18.6,18.6,18.58,18.59,67862.60603532194,9.151,9.151,9.1412,9.1461,67862.606
2005-07-27 15:40:00,18.59,18.59,18.58,18.59,27812.54345709916,9.1461,9.1461,9.1412,9.1461,27812.5435
2005-07-27 15:45:00,18.59,18.59,18.57,18.58,44500.06953135865,9.1461,9.1461,9.1362,9.1412,44500.0695
2005-07-27 15:50:00,18.58,18.59,18.57,18.58,55903.2123487693,9.1412,9.1461,9.1362,9.1412,55903.2123
2005-07-27 15:55:00,18.58,18.58,18.58,18.58,95118.8986232791,9.1412,9.1412,9.1412,9.1412,95118.8986
2005-07-28 09:30:00,18.57,18.57,18.55,18.56,37825.05910165485,9.1362,9.1362,9.1264,9.1313,37825.0591
2005-07-28 09:35:00,18.56,18.57,18.56,18.57,36990.682797941874,9.1313,9.1362,9.1313,9.1362,36990.6828
2005-07-28 09:40:00,18.57,18.66,18.57,18.64,42553.19148936171,9.1362,9.1805,9.1362,9.1707,42553.1915
2005-07-28 09:45:00,18.65,18.66,18.64,18.65,38103.18453622584,9.1756,9.1805,9.1707,9.1756,38103.1845
2005-07-28 09:50:00,18.65,18.65,18.64,18.64,65081.35168961202,9.1756,9.1756,9.1707,9.1707,65081.3517
2005-07-28 09:55:00,18.65,18.68,18.65,18.68,40884.43888193576,9.1756,9.1904,9.1756,9.1904,40884.4389
2005-07-28 10:00:00,18.68,18.68,18.64,18.65,44221.94409678766,9.1904,9.1904,9.1707,9.1756,44221.9441
2005-07-28 10:05:00,18.65,18.65,18.63,18.64,48393.82561535253,9.1756,9.1756,9.1658,9.1707,48393.8256
2005-07-28 10:10:00,18.64,18.64,18.63,18.63,24475.03824224725,9.1707,9.1707,9.1658,9.1658,24475.0382
2005-07-28 10:15:00,18.63,18.65,18.62,18.65,50896.95452649145,9.1658,9.1756,9.1608,9.1756,50896.9545
2005-07-28 10:20:00,18.65,18.67,18.62,18.62,19746.9058545404,9.1756,9.1854,9.1608,9.1608,19746.9059
2005-07-28 10:25:00,18.62,18.66,18.62,18.65,29759.421499096094,9.1608,9.1805,9.1608,9.1756,29759.4215
2005-07-28 10:30:00,18.64,18.64,18.62,18.62,16409.4006396885,9.1707,9.1707,9.1608,9.1608,16409.4006
2005-07-28 10:35:00,18.62,18.67,18.61,18.67,46168.8221387846,9.1608,9.1854,9.1559,9.1854,46168.8221
2005-07-28 10:40:00,18.68,18.69,18.68,18.68,39215.68627450981,9.1904,9.1953,9.1904,9.1904,39215.6863
2005-07-28 10:45:00,18.68,18.69,18.68,18.68,18356.27868168544,9.1904,9.1953,9.1904,9.1904,18356.2787
2005-07-28 10:50:00,18.67,18.67,18.65,18.65,23640.66193853428,9.1854,9.1854,9.1756,9.1756,23640.6619
2005-07-28 10:55:00,18.65,18.66,18.65,18.65,21971.90933110833,9.1756,9.1805,9.1756,9.1756,21971.9093
2005-07-28 11:00:00,18.65,18.68,18.65,18.68,14184.397163120568,9.1756,9.1904,9.1756,9.1904,14184.3972
2005-07-28 11:05:00,18.68,18.69,18.68,18.69,12793.769990265611,9.1904,9.1953,9.1904,9.1953,12793.77
2005-07-28 11:10:00,18.69,18.69,18.68,18.69,20025.03128911139,9.1953,9.1953,9.1904,9.1953,20025.0313
2005-07-28 11:15:00,18.69,18.7,18.69,18.69,23918.78737310527,9.1953,9.2002,9.1953,9.1953,23918.7874
2005-07-28 11:20:00,18.69,18.69,18.69,18.69,15296.898901404536,9.1953,9.1953,9.1953,9.1953,15296.8989
2005-07-28 11:25:00,18.69,18.69,18.68,18.68,13628.146293978583,9.1953,9.1953,9.1904,9.1904,13628.1463
2005-07-28 11:30:00,18.68,18.68,18.67,18.67,20025.03128911139,9.1904,9.1904,9.1854,9.1854,20025.0313
2005-07-28 11:35:00,18.66,18.67,18.66,18.67,21137.53302739536,9.1805,9.1854,9.1805,9.1854,21137.533
2005-07-28 11:40:00,18.67,18.71,18.66,18.71,44778.19496592964,9.1854,9.2051,9.1805,9.2051,44778.195
2005-07-28 11:45:00,18.72,18.73,18.71,18.72,28646.91976081213,9.21,9.215,9.2051,9.21,28646.9198
2005-07-28 11:50:00,18.72,18.72,18.71,18.71,11681.268251981644,9.21,9.21,9.2051,9.2051,11681.2683
2005-07-28 11:55:00,18.71,18.71,18.7,18.71,17243.776943401477,9.2051,9.2051,9.2002,9.2051,17243.7769
2005-07-28 12:00:00,18.71,18.71,18.7,18.7,35321.93019051592,9.2051,9.2051,9.2002,9.2002,35321.9302
2005-07-28 12:05:00,18.7,18.7,18.69,18.69,9456.264775413712,9.2002,9.2002,9.1953,9.1953,9456.2648
2005-07-28 12:10:00,18.69,18.7,18.67,18.7,14184.397163120568,9.1953,9.2002,9.1854,9.2002,14184.3972
2005-07-28 12:15:00,18.7,18.71,18.7,18.7,11403.142817410651,9.2002,9.2051,9.2002,9.2002,11403.1428
2005-07-28 12:20:00,18.69,18.7,18.69,18.69,8900.01390627173,9.1953,9.2002,9.1953,9.1953,8900.0139
2005-07-28 12:25:00,18.69,18.69,18.69,18.69,6118.7595605618135,9.1953,9.1953,9.1953,9.1953,6118.7596
2005-07-28 12:30:00,18.69,18.71,18.69,18.71,66471.97886246697,9.1953,9.2051,9.1953,9.2051,66471.9789
2005-07-28 12:35:00,18.71,18.71,18.71,18.71,8343.763037129745,9.2051,9.2051,9.2051,9.2051,8343.763
2005-07-28 12:40:00,18.71,18.71,18.7,18.7,13350.020859407594,9.2051,9.2051,9.2002,9.2002,13350.0209
2005-07-28 12:45:00,18.7,18.71,18.7,18.7,12515.64455569462,9.2002,9.2051,9.2002,9.2002,12515.6446
2005-07-28 12:50:00,18.7,18.7,18.7,18.7,22528.16020025032,9.2002,9.2002,9.2002,9.2002,22528.1602
2005-07-28 12:55:00,18.7,18.7,18.7,18.7,14184.397163120568,9.2002,9.2002,9.2002,9.2002,14184.3972
2005-07-28 13:00:00,18.7,18.7,18.7,18.7,8065.637602558754,9.2002,9.2002,9.2002,9.2002,8065.6376
2005-07-28 13:05:00,18.7,18.7,18.7,18.7,10568.76651369768,9.2002,9.2002,9.2002,9.2002,10568.7665
2005-07-28 13:10:00,18.7,18.7,18.7,18.7,11403.142817410651,9.2002,9.2002,9.2002,9.2002,11403.1428
2005-07-28 13:15:00,18.7,18.72,18.7,18.72,46446.94757335559,9.2002,9.21,9.2002,9.21,46446.9476
2005-07-28 13:20:00,18.72,18.74,18.71,18.71,30871.923237380062,9.21,9.2199,9.2051,9.2051,30871.9232
2005-07-28 13:25:00,18.71,18.71,18.7,18.7,43943.81866221666,9.2051,9.2051,9.2002,9.2002,43943.8187
2005-07-28 13:30:00,18.7,18.7,18.69,18.69,28090.668891670142,9.2002,9.2002,9.1953,9.1953,28090.6689
2005-07-28 13:35:00,18.69,18.71,18.69,18.71,23084.4110693923,9.1953,9.2051,9.1953,9.2051,23084.4111
2005-07-28 13:40:00,18.73,18.74,18.73,18.73,11403.142817410651,9.215,9.2199,9.215,9.215,11403.1428
2005-07-28 13:45:00,18.73,18.73,18.73,18.73,15575.024335975526,9.215,9.215,9.215,9.215,15575.0243
2005-07-28 13:50:00,18.73,18.73,18.71,18.71,24196.912807676264,9.215,9.215,9.2051,9.2051,24196.9128
2005-07-28 13:55:00,18.71,18.71,18.71,18.71,9178.13934084272,9.2051,9.2051,9.2051,9.2051,9178.1393
2005-07-28 14:00:00,18.71,18.71,18.7,18.71,17243.776943401477,9.2051,9.2051,9.2002,9.2051,17243.7769
2005-07-28 14:05:00,18.71,18.71,18.7,18.7,23362.53650396329,9.2051,9.2051,9.2002,9.2002,23362.5365
2005-07-28 14:10:00,18.7,18.71,18.7,18.71,24753.163676818247,9.2002,9.2051,9.2002,9.2051,24753.1637
2005-07-28 14:15:00,18.71,18.71,18.68,18.69,29203.17062995411,9.2051,9.2051,9.1904,9.1953,29203.1706
2005-07-28 14:20:00,18.69,18.69,18.69,18.69,27534.418022528163,9.1953,9.1953,9.1953,9.1953,27534.418
2005-07-28 14:25:00,18.7,18.7,18.69,18.7,13906.271728549576,9.2002,9.2002,9.1953,9.2002,13906.2717
2005-07-28 14:30:00,18.7,18.71,18.7,18.7,38381.30997079684,9.2002,9.2051,9.2002,9.2002,38381.31
2005-07-28 14:35:00,18.7,18.7,18.7,18.7,17243.776943401477,9.2002,9.2002,9.2002,9.2002,17243.7769
2005-07-28 14:40:00,18.7,18.71,18.7,18.71,23918.78737310527,9.2002,9.2051,9.2002,9.2051,23918.7874
2005-07-28 14:45:00,18.71,18.71,18.7,18.7,16687.52607425949,9.2051,9.2051,9.2002,9.2002,16687.5261
2005-07-28 14:50:00,18.71,18.71,18.7,18.7,31428.174106522045,9.2051,9.2051,9.2002,9.2002,31428.1741
2005-07-28 14:55:00,18.71,18.71,18.7,18.7,13350.020859407594,9.2051,9.2051,9.2002,9.2002,13350.0209
2005-07-28 15:00:00,18.7,18.7,18.7,18.7,20581.28215825337,9.2002,9.2002,9.2002,9.2002,20581.2822
2005-07-28 15:05:00,18.7,18.7,18.7,18.7,6675.010429703797,9.2002,9.2002,9.2002,9.2002,6675.0104
2005-07-28 15:10:00,18.7,18.7,18.7,18.7,23084.4110693923,9.2002,9.2002,9.2002,9.2002,23084.4111
2005-07-28 15:15:00,18.7,18.7,18.7,18.7,21971.90933110833,9.2002,9.2002,9.2002,9.2002,21971.9093
2005-07-28 15:20:00,18.7,18.7,18.69,18.69,46446.94757335559,9.2002,9.2002,9.1953,9.1953,46446.9476
2005-07-28 15:25:00,18.69,18.7,18.69,18.7,43665.69322764567,9.1953,9.2002,9.1953,9.2002,43665.6932
2005-07-28 15:30:00,18.7,18.7,18.69,18.69,52009.45626477542,9.2002,9.2002,9.1953,9.1953,52009.4563
2005-07-28 15:35:00,18.69,18.69,18.68,18.68,42553.19148936171,9.1953,9.1953,9.1904,9.1904,42553.1915
2005-07-28 15:40:00,18.68,18.68,18.68,18.68,16131.275205117508,9.1904,9.1904,9.1904,9.1904,16131.2752
2005-07-28 15:45:00,18.68,18.68,18.66,18.67,59518.84299819219,9.1904,9.1904,9.1805,9.1854,59518.843
2005-07-28 15:50:00,18.67,18.67,18.66,18.66,65359.47712418301,9.1854,9.1854,9.1805,9.1805,65359.4771
2005-07-28 15:55:00,18.66,18.66,18.66,18.66,63690.724516757065,9.1805,9.1805,9.1805,9.1805,63690.7245
2005-07-29 09:30:00,18.7,18.8,18.66,18.79,99847.03101098596,9.2002,9.2494,9.1805,9.2445,99847.031
2005-07-29 09:35:00,18.8,18.8,18.75,18.75,53400.083437630376,9.2494,9.2494,9.2248,9.2248,53400.0834
2005-07-29 09:40:00,18.75,18.8,18.75,18.8,59240.7175636212,9.2248,9.2494,9.2248,9.2494,59240.7176
2005-07-29 09:45:00,18.8,18.82,18.78,18.8,121262.6894729523,9.2494,9.2592,9.2396,9.2494,121262.6895
2005-07-29 09:50:00,18.8,18.8,18.79,18.79,8343.763037129745,9.2494,9.2494,9.2445,9.2445,8343.763
2005-07-29 09:55:00,18.79,18.81,18.79,18.8,25309.41454596023,9.2445,9.2543,9.2445,9.2494,25309.4145
2005-07-29 10:00:00,18.8,18.82,18.8,18.82,29203.17062995411,9.2494,9.2592,9.2494,9.2592,29203.1706
2005-07-29 10:05:00,18.82,18.86,18.82,18.85,35043.80475594493,9.2592,9.2789,9.2592,9.274,35043.8048
2005-07-29 10:10:00,18.85,18.88,18.85,18.87,20581.28215825337,9.274,9.2888,9.274,9.2838,20581.2822
2005-07-29 10:15:00,18.85,18.85,18.8,18.81,41162.564316506745,9.274,9.274,9.2494,9.2543,41162.5643
2005-07-29 10:20:00,18.81,18.82,18.81,18.81,26978.16715338618,9.2543,9.2592,9.2543,9.2543,26978.1672
2005-07-29 10:25:00,18.81,18.81,18.79,18.8,23362.53650396329,9.2543,9.2543,9.2445,9.2494,23362.5365
2005-07-29 10:30:00,18.81,18.81,18.78,18.78,19746.9058545404,9.2543,9.2543,9.2396,9.2396,19746.9059
2005-07-29 10:35:00,18.78,18.8,18.78,18.79,18634.40411625643,9.2396,9.2494,9.2396,9.2445,18634.4041
2005-07-29 10:40:00,18.79,18.79,18.75,18.76,22806.285634821303,9.2445,9.2445,9.2248,9.2297,22806.2856
2005-07-29 10:45:00,18.76,18.76,18.76,18.76,7231.26129884578,9.2297,9.2297,9.2297,9.2297,7231.2613
2005-07-29 10:50:00,18.76,18.76,18.75,18.76,32818.801279377,9.2297,9.2297,9.2248,9.2297,32818.8013
2005-07-29 10:55:00,18.76,18.77,18.76,18.76,17243.776943401477,9.2297,9.2346,9.2297,9.2297,17243.7769
2005-07-29 11:00:00,18.77,18.77,18.73,18.73,43387.56779307468,9.2346,9.2346,9.215,9.215,43387.5678
2005-07-29 11:05:00,18.73,18.73,18.73,18.73,14462.52259769156,9.215,9.215,9.215,9.215,14462.5226
2005-07-29 11:10:00,18.73,18.74,18.73,18.74,28925.04519538312,9.215,9.2199,9.215,9.2199,28925.0452
2005-07-29 11:15:00,18.74,18.74,18.74,18.74,9734.390209984704,9.2199,9.2199,9.2199,9.2199,9734.3902
2005-07-29 11:20:00,18.74,18.75,18.74,18.75,17521.902377972467,9.2199,9.2248,9.2199,9.2248,17521.9024
2005-07-29 11:25:00,18.75,18.75,18.74,18.75,28090.668891670142,9.2248,9.2248,9.2199,9.2248,28090.6689
2005-07-29 11:30:00,18.74,18.74,18.73,18.74,14462.52259769156,9.2199,9.2199,9.215,9.2199,14462.5226
2005-07-29 11:35:00,18.74,18.74,18.72,18.73,23640.66193853428,9.2199,9.2199,9.21,9.215,23640.6619
2005-07-29 11:40:00,18.73,18.73,18.72,18.72,14462.52259769156,9.215,9.215,9.21,9.21,14462.5226
2005-07-29 11:45:00,18.73,18.73,18.72,18.72,16409.4006396885,9.215,9.215,9.21,9.21,16409.4006
2005-07-29 11:50:00,18.72,18.72,18.71,18.72,11403.142817410651,9.21,9.21,9.2051,9.21,11403.1428
2005-07-29 11:55:00,18.72,18.74,18.72,18.74,10290.641079126686,9.21,9.2199,9.21,9.2199,10290.6411
2005-07-29 12:00:00,18.73,18.75,18.73,18.75,10290.641079126686,9.215,9.2248,9.215,9.2248,10290.6411
2005-07-29 12:05:00,18.75,18.75,18.74,18.75,25031.28911138924,9.2248,9.2248,9.2199,9.2248,25031.2891
2005-07-29 12:10:00,18.75,18.75,18.73,18.73,13071.895424836604,9.2248,9.2248,9.215,9.215,13071.8954
2005-07-29 12:15:00,18.73,18.73,18.73,18.73,17521.902377972467,9.215,9.215,9.215,9.215,17521.9024
2005-07-29 12:20:00,18.73,18.75,18.73,18.75,22806.285634821303,9.215,9.2248,9.215,9.2248,22806.2856
2005-07-29 12:25:00,18.74,18.75,18.74,18.74,15575.024335975526,9.2199,9.2248,9.2199,9.2199,15575.0243
2005-07-29 12:30:00,18.74,18.74,18.73,18.74,23084.4110693923,9.2199,9.2199,9.215,9.2199,23084.4111
2005-07-29 12:35:00,18.74,18.76,18.74,18.76,15296.898901404536,9.2199,9.2297,9.2199,9.2297,15296.8989
2005-07-29 12:40:00,18.75,18.76,18.75,18.75,24475.03824224725,9.2248,9.2297,9.2248,9.2248,24475.0382
2005-07-29 12:45:00,18.75,18.77,18.75,18.77,130718.95424836602,9.2248,9.2346,9.2248,9.2346,130718.9542
2005-07-29 12:50:00,18.77,18.77,18.76,18.76,56181.33778334029,9.2346,9.2346,9.2297,9.2297,56181.3378
2005-07-29 12:55:00,18.76,18.76,18.76,18.76,47003.19844249757,9.2297,9.2297,9.2297,9.2297,47003.1984
2005-07-29 13:00:00,18.76,18.76,18.76,18.76,9178.13934084272,9.2297,9.2297,9.2297,9.2297,9178.1393
2005-07-29 13:05:00,18.76,18.76,18.76,18.76,7787.512167987763,9.2297,9.2297,9.2297,9.2297,7787.5122
2005-07-29 13:10:00,18.76,18.76,18.76,18.76,26978.16715338618,9.2297,9.2297,9.2297,9.2297,26978.1672
2005-07-29 13:15:00,18.76,18.76,18.76,18.76,31150.04867195105,9.2297,9.2297,9.2297,9.2297,31150.0487
2005-07-29 13:20:00,18.76,18.76,18.76,18.76,17521.902377972467,9.2297,9.2297,9.2297,9.2297,17521.9024
2005-07-29 13:25:00,18.76,18.76,18.75,18.75,38937.560839938815,9.2297,9.2297,9.2248,9.2248,38937.5608
2005-07-29 13:30:00,18.75,18.76,18.73,18.73,81490.75232930052,9.2248,9.2297,9.215,9.215,81490.7523
2005-07-29 13:35:00,18.74,18.74,18.73,18.73,30037.546933667087,9.2199,9.2199,9.215,9.215,30037.5469
2005-07-29 13:40:00,18.73,18.73,18.73,18.73,7231.26129884578,9.215,9.215,9.215,9.215,7231.2613
2005-07-29 13:45:00,18.73,18.73,18.73,18.73,5562.508691419831,9.215,9.215,9.215,9.215,5562.5087
2005-07-29 13:50:00,18.73,18.73,18.73,18.73,8621.888471700739,9.215,9.215,9.215,9.215,8621.8885
2005-07-29 13:55:00,18.73,18.74,18.73,18.74,104018.91252955084,9.215,9.2199,9.215,9.2199,104018.9125
2005-07-29 14:00:00,18.74,18.74,18.74,18.74,13628.146293978583,9.2199,9.2199,9.2199,9.2199,13628.1463
2005-07-29 14:05:00,18.74,18.76,18.74,18.76,43665.69322764567,9.2199,9.2297,9.2199,9.2297,43665.6932
2005-07-29 14:10:00,18.76,18.76,18.76,18.76,30315.67236823808,9.2297,9.2297,9.2297,9.2297,30315.6724
2005-07-29 14:15:00,18.76,18.76,18.76,18.76,16687.52607425949,9.2297,9.2297,9.2297,9.2297,16687.5261
2005-07-29 14:20:00,18.76,18.76,18.76,18.76,34765.679321373944,9.2297,9.2297,9.2297,9.2297,34765.6793
2005-07-29 14:25:00,18.76,18.77,18.76,18.77,22528.16020025032,9.2297,9.2346,9.2297,9.2346,22528.1602
2005-07-29 14:30:00,18.77,18.78,18.76,18.78,25309.41454596023,9.2346,9.2396,9.2297,9.2396,25309.4145
2005-07-29 14:35:00,18.78,18.78,18.78,18.78,6675.010429703797,9.2396,9.2396,9.2396,9.2396,6675.0104
2005-07-29 14:40:00,18.78,18.79,18.78,18.78,8621.888471700739,9.2396,9.2445,9.2396,9.2396,8621.8885
2005-07-29 14:45:00,18.78,18.8,18.78,18.79,16965.651508830484,9.2396,9.2494,9.2396,9.2445,16965.6515
2005-07-29 14:50:00,18.79,18.79,18.79,18.79,18912.529550827425,9.2445,9.2445,9.2445,9.2445,18912.5296
2005-07-29 14:55:00,18.79,18.79,18.78,18.78,19468.780419969407,9.2445,9.2445,9.2396,9.2396,19468.7804
2005-07-29 15:00:00,18.78,18.79,18.78,18.78,54234.45974134335,9.2396,9.2445,9.2396,9.2396,54234.4597
2005-07-29 15:05:00,18.78,18.79,18.78,18.78,34765.679321373944,9.2396,9.2445,9.2396,9.2396,34765.6793
2005-07-29 15:10:00,18.78,18.78,18.78,18.78,33931.30301766097,9.2396,9.2396,9.2396,9.2396,33931.303
2005-07-29 15:15:00,18.78,18.78,18.76,18.77,55346.96147962732,9.2396,9.2396,9.2297,9.2346,55346.9615
2005-07-29 15:20:00,18.77,18.78,18.75,18.77,26978.16715338618,9.2346,9.2396,9.2248,9.2346,26978.1672
2005-07-29 15:25:00,18.77,18.78,18.76,18.76,28925.04519538312,9.2346,9.2396,9.2297,9.2297,28925.0452
2005-07-29 15:30:00,18.76,18.77,18.75,18.76,204422.1944096788,9.2297,9.2346,9.2248,9.2297,204422.1944
2005-07-29 15:35:00,18.76,18.77,18.76,18.77,30315.67236823808,9.2297,9.2346,9.2297,9.2346,30315.6724
2005-07-29 15:40:00,18.77,18.77,18.76,18.77,25309.41454596023,9.2346,9.2346,9.2297,9.2346,25309.4145
2005-07-29 15:45:00,18.77,18.78,18.76,18.78,38937.560839938815,9.2346,9.2396,9.2297,9.2396,38937.5608
2005-07-29 15:50:00,18.78,18.79,18.78,18.78,60353.21930190516,9.2396,9.2445,9.2396,9.2396,60353.2193
2005-07-29 15:55:00,18.78,18.8,18.78,18.8,175775.27464886665,9.2396,9.2494,9.2396,9.2494,175775.2746
2005-08-01 09:30:00,18.75,18.77,18.75,18.77,68140.73146989293,9.2248,9.2346,9.2248,9.2346,68140.7315
2005-08-01 09:35:00,18.76,18.78,18.75,18.77,27534.418022528163,9.2297,9.2396,9.2248,9.2346,27534.418
2005-08-01 09:40:00,18.77,18.77,18.72,18.72,16965.651508830484,9.2346,9.2346,9.21,9.21,16965.6515
2005-08-01 09:45:00,18.72,18.79,18.72,18.78,6675.010429703797,9.21,9.2445,9.21,9.2396,6675.0104
2005-08-01 09:50:00,18.79,18.8,18.78,18.78,34209.42845223196,9.2445,9.2494,9.2396,9.2396,34209.4285
2005-08-01 09:55:00,18.77,18.77,18.73,18.73,20025.03128911139,9.2346,9.2346,9.215,9.215,20025.0313
2005-08-01 10:00:00,18.73,18.77,18.73,18.76,27256.29258795717,9.215,9.2346,9.215,9.2297,27256.2926
2005-08-01 10:05:00,18.76,18.77,18.71,18.74,26978.16715338618,9.2297,9.2346,9.2051,9.2199,26978.1672
2005-08-01 10:10:00,18.74,18.75,18.73,18.75,23084.4110693923,9.2199,9.2248,9.215,9.2248,23084.4111
2005-08-01 10:15:00,18.75,18.75,18.68,18.68,84272.00667501043,9.2248,9.2248,9.1904,9.1904,84272.0067
2005-08-01 10:20:00,18.68,18.68,18.68,18.68,15575.024335975526,9.1904,9.1904,9.1904,9.1904,15575.0243
2005-08-01 10:25:00,18.68,18.68,18.67,18.67,29203.17062995411,9.1904,9.1904,9.1854,9.1854,29203.1706
2005-08-01 10:30:00,18.67,18.68,18.67,18.68,25309.41454596023,9.1854,9.1904,9.1854,9.1904,25309.4145
2005-08-01 10:35:00,18.68,18.68,18.66,18.66,25031.28911138924,9.1904,9.1904,9.1805,9.1805,25031.2891
2005-08-01 10:40:00,18.66,18.66,18.66,18.66,13071.895424836604,9.1805,9.1805,9.1805,9.1805,13071.8954
2005-08-01 10:45:00,18.66,18.66,18.66,18.66,12515.64455569462,9.1805,9.1805,9.1805,9.1805,12515.6446
2005-08-01 10:50:00,18.66,18.67,18.66,18.66,24753.163676818247,9.1805,9.1854,9.1805,9.1805,24753.1637
2005-08-01 10:55:00,18.66,18.66,18.66,18.66,5562.508691419831,9.1805,9.1805,9.1805,9.1805,5562.5087
2005-08-01 11:00:00,18.66,18.66,18.64,18.64,58128.21582533723,9.1805,9.1805,9.1707,9.1707,58128.2158
2005-08-01 11:05:00,18.64,18.65,18.64,18.64,54234.45974134335,9.1707,9.1756,9.1707,9.1707,54234.4597
2005-08-01 11:10:00,18.64,18.64,18.63,18.63,24196.912807676264,9.1707,9.1707,9.1658,9.1658,24196.9128
2005-08-01 11:15:00,18.63,18.64,18.62,18.64,40328.18801279378,9.1658,9.1707,9.1608,9.1707,40328.188
2005-08-01 11:20:00,18.64,18.66,18.64,18.65,21415.658461966348,9.1707,9.1805,9.1707,9.1756,21415.6585
2005-08-01 11:25:00,18.65,18.66,18.65,18.66,27812.54345709916,9.1756,9.1805,9.1756,9.1805,27812.5435
2005-08-01 11:30:00,18.66,18.66,18.64,18.64,41440.68975107774,9.1805,9.1805,9.1707,9.1707,41440.6898
2005-08-01 11:35:00,18.64,18.64,18.63,18.63,40328.18801279378,9.1707,9.1707,9.1658,9.1658,40328.188
2005-08-01 11:40:00,18.63,18.63,18.62,18.63,29203.17062995411,9.1658,9.1658,9.1608,9.1658,29203.1706
2005-08-01 11:45:00,18.63,18.64,18.63,18.64,10568.76651369768,9.1658,9.1707,9.1658,9.1707,10568.7665
2005-08-01 11:50:00,18.65,18.65,18.65,18.65,29203.17062995411,9.1756,9.1756,9.1756,9.1756,29203.1706
2005-08-01 11:55:00,18.65,18.67,18.65,18.67,19190.65498539841,9.1756,9.1854,9.1756,9.1854,19190.655
2005-08-01 12:00:00,18.67,18.69,18.67,18.68,40328.18801279378,9.1854,9.1953,9.1854,9.1904,40328.188
2005-08-01 12:05:00,18.68,18.68,18.67,18.67,18078.15324711445,9.1904,9.1904,9.1854,9.1854,18078.1532
2005-08-01 12:10:00,18.67,18.68,18.67,18.67,20581.28215825337,9.1854,9.1904,9.1854,9.1854,20581.2822
2005-08-01 12:15:00,18.67,18.68,18.67,18.68,10290.641079126686,9.1854,9.1904,9.1854,9.1904,10290.6411
2005-08-01 12:20:00,18.68,18.68,18.66,18.66,19190.65498539841,9.1904,9.1904,9.1805,9.1805,19190.655
2005-08-01 12:25:00,18.65,18.65,18.65,18.65,31428.174106522045,9.1756,9.1756,9.1756,9.1756,31428.1741
2005-08-01 12:30:00,18.64,18.65,18.64,18.65,6118.7595605618135,9.1707,9.1756,9.1707,9.1756,6118.7596
2005-08-01 12:35:00,18.64,18.65,18.64,18.65,14740.648032262552,9.1707,9.1756,9.1707,9.1756,14740.648
2005-08-01 12:40:00,18.65,18.65,18.64,18.65,19190.65498539841,9.1756,9.1756,9.1707,9.1756,19190.655
2005-08-01 12:45:00,18.65,18.65,18.64,18.65,19746.9058545404,9.1756,9.1756,9.1707,9.1756,19746.9059
2005-08-01 12:50:00,18.65,18.65,18.65,18.65,20025.03128911139,9.1756,9.1756,9.1756,9.1756,20025.0313
2005-08-01 12:55:00,18.65,18.65,18.64,18.65,16131.275205117508,9.1756,9.1756,9.1707,9.1756,16131.2752
2005-08-01 13:00:00,18.65,18.65,18.64,18.64,14462.52259769156,9.1756,9.1756,9.1707,9.1707,14462.5226
2005-08-01 13:05:00,18.64,18.64,18.62,18.62,13071.895424836604,9.1707,9.1707,9.1608,9.1608,13071.8954
2005-08-01 13:10:00,18.62,18.62,18.62,18.62,18078.15324711445,9.1608,9.1608,9.1608,9.1608,18078.1532
2005-08-01 13:15:00,18.62,18.62,18.61,18.61,19746.9058545404,9.1608,9.1608,9.1559,9.1559,19746.9059
2005-08-01 13:20:00,18.61,18.61,18.61,18.61,20581.28215825337,9.1559,9.1559,9.1559,9.1559,20581.2822
2005-08-01 13:25:00,18.61,18.62,18.61,18.62,25309.41454596023,9.1559,9.1608,9.1559,9.1608,25309.4145
2005-08-01 13:30:00,18.62,18.63,18.62,18.62,20859.40759282437,9.1608,9.1658,9.1608,9.1608,20859.4076
2005-08-01 13:35:00,18.63,18.64,18.63,18.64,20303.156723682383,9.1658,9.1707,9.1658,9.1707,20303.1567
2005-08-01 13:40:00,18.64,18.65,18.64,18.65,13350.020859407594,9.1707,9.1756,9.1707,9.1756,13350.0209
2005-08-01 13:45:00,18.64,18.65,18.64,18.65,36156.3064942289,9.1707,9.1756,9.1707,9.1756,36156.3065
2005-08-01 13:50:00,18.65,18.65,18.65,18.65,18078.15324711445,9.1756,9.1756,9.1756,9.1756,18078.1532
2005-08-01 13:55:00,18.65,18.66,18.65,18.65,30315.67236823808,9.1756,9.1805,9.1756,9.1756,30315.6724
2005-08-01 14:00:00,18.65,18.66,18.65,18.66,43109.442358503686,9.1756,9.1805,9.1756,9.1805,43109.4424
2005-08-01 14:05:00,18.67,18.68,18.67,18.67,26143.790849673205,9.1854,9.1904,9.1854,9.1854,26143.7908
2005-08-01 14:10:00,18.67,18.69,18.67,18.69,61465.72104018913,9.1854,9.1953,9.1854,9.1953,61465.721
2005-08-01 14:15:00,18.69,18.69,18.68,18.69,73981.36559588375,9.1953,9.1953,9.1904,9.1953,73981.3656
2005-08-01 14:20:00,18.69,18.7,18.69,18.69,40884.43888193576,9.1953,9.2002,9.1953,9.1953,40884.4389
2005-08-01 14:25:00,18.7,18.7,18.7,18.7,13071.895424836604,9.2002,9.2002,9.2002,9.2002,13071.8954
2005-08-01 14:30:00,18.7,18.71,18.7,18.71,22528.16020025032,9.2002,9.2051,9.2002,9.2051,22528.1602
2005-08-01 14:35:00,18.71,18.71,18.71,18.71,4728.132387706856,9.2051,9.2051,9.2051,9.2051,4728.1324
2005-08-01 14:40:00,18.71,18.71,18.7,18.7,13350.020859407594,9.2051,9.2051,9.2002,9.2002,13350.0209
2005-08-01 14:45:00,18.7,18.7,18.69,18.69,21971.90933110833,9.2002,9.2002,9.1953,9.1953,21971.9093
2005-08-01 14:50:00,18.69,18.7,18.69,18.69,4728.132387706856,9.1953,9.2002,9.1953,9.1953,4728.1324
2005-08-01 14:55:00,18.7,18.7,18.7,18.7,23362.53650396329,9.2002,9.2002,9.2002,9.2002,23362.5365
2005-08-01 15:00:00,18.7,18.7,18.68,18.68,29481.296064525104,9.2002,9.2002,9.1904,9.1904,29481.2961
2005-08-01 15:05:00,18.68,18.68,18.68,18.68,13350.020859407594,9.1904,9.1904,9.1904,9.1904,13350.0209
2005-08-01 15:10:00,18.68,18.68,18.68,18.68,9734.390209984704,9.1904,9.1904,9.1904,9.1904,9734.3902
2005-08-01 15:15:00,18.68,18.68,18.68,18.68,42275.06605479072,9.1904,9.1904,9.1904,9.1904,42275.0661
2005-08-01 15:20:00,18.68,18.68,18.67,18.67,16965.651508830484,9.1904,9.1904,9.1854,9.1854,16965.6515
2005-08-01 15:25:00,18.67,18.67,18.65,18.66,60353.21930190516,9.1854,9.1854,9.1756,9.1805,60353.2193
2005-08-01 15:30:00,18.67,18.67,18.66,18.66,70087.60951188987,9.1854,9.1854,9.1805,9.1805,70087.6095
2005-08-01 15:35:00,18.66,18.66,18.65,18.65,44221.94409678766,9.1805,9.1805,9.1756,9.1756,44221.9441
2005-08-01 15:40:00,18.65,18.66,18.65,18.66,39771.93714365179,9.1756,9.1805,9.1756,9.1805,39771.9371
2005-08-01 15:45:00,18.65,18.66,18.65,18.66,28368.79432624113,9.1756,9.1805,9.1756,9.1805,28368.7943
2005-08-01 15:50:00,18.66,18.66,18.64,18.64,62578.22277847309,9.1805,9.1805,9.1707,9.1707,62578.2228
2005-08-01 15:55:00,18.64,18.64,18.62,18.64,119037.68599638436,9.1707,9.1707,9.1608,9.1707,119037.686
2005-08-02 09:30:00,18.64,18.64,18.62,18.62,41162.564316506745,9.1707,9.1707,9.1608,9.1608,41162.5643
2005-08-02 09:35:00,18.62,18.71,18.62,18.68,50062.57822277848,9.1608,9.2051,9.1608,9.1904,50062.5782
2005-08-02 09:40:00,18.68,18.69,18.68,18.69,37546.93366708386,9.1904,9.1953,9.1904,9.1953,37546.9337
2005-08-02 09:45:00,18.69,18.7,18.69,18.69,26700.041718815188,9.1953,9.2002,9.1953,9.1953,26700.0417
2005-08-02 09:50:00,18.69,18.7,18.69,18.7,20025.03128911139,9.1953,9.2002,9.1953,9.2002,20025.0313
2005-08-02 09:55:00,18.7,18.7,18.69,18.7,21415.658461966348,9.2002,9.2002,9.1953,9.2002,21415.6585
2005-08-02 10:00:00,18.7,18.7,18.69,18.7,46168.8221387846,9.2002,9.2002,9.1953,9.2002,46168.8221
2005-08-02 10:05:00,18.7,18.71,18.7,18.71,30315.67236823808,9.2002,9.2051,9.2002,9.2051,30315.6724
2005-08-02 10:10:00,18.71,18.73,18.7,18.7,24753.163676818247,9.2051,9.215,9.2002,9.2002,24753.1637
2005-08-02 10:15:00,18.7,18.7,18.69,18.69,24753.163676818247,9.2002,9.2002,9.1953,9.1953,24753.1637
2005-08-02 10:20:00,18.69,18.69,18.67,18.67,31706.299541093034,9.1953,9.1953,9.1854,9.1854,31706.2995
2005-08-02 10:25:00,18.67,18.67,18.65,18.65,23362.53650396329,9.1854,9.1854,9.1756,9.1756,23362.5365
2005-08-02 10:30:00,18.65,18.66,18.65,18.65,18634.40411625643,9.1756,9.1805,9.1756,9.1756,18634.4041
2005-08-02 10:35:00,18.65,18.65,18.65,18.65,32818.801279377,9.1756,9.1756,9.1756,9.1756,32818.8013
2005-08-02 10:40:00,18.65,18.67,18.65,18.67,20581.28215825337,9.1756,9.1854,9.1756,9.1854,20581.2822
2005-08-02 10:45:00,18.67,18.68,18.66,18.66,15018.773466833543,9.1854,9.1904,9.1805,9.1805,15018.7735
2005-08-02 10:50:00,18.66,18.67,18.65,18.65,21693.78389653734,9.1805,9.1854,9.1756,9.1756,21693.7839
2005-08-02 10:55:00,18.65,18.66,18.64,18.64,23918.78737310527,9.1756,9.1805,9.1707,9.1707,23918.7874
2005-08-02 11:00:00,18.65,18.66,18.64,18.66,19746.9058545404,9.1756,9.1805,9.1707,9.1805,19746.9059
2005-08-02 11:05:00,18.66,18.68,18.66,18.68,44221.94409678766,9.1805,9.1904,9.1805,9.1904,44221.9441
2005-08-02 11:10:00,18.68,18.68,18.67,18.68,22250.034765679324,9.1904,9.1904,9.1854,9.1904,22250.0348
2005-08-02 11:15:00,18.67,18.71,18.66,18.71,85106.38297872341,9.1854,9.2051,9.1805,9.2051,85106.383
2005-08-02 11:20:00,18.71,18.71,18.7,18.71,23918.78737310527,9.2051,9.2051,9.2002,9.2051,23918.7874
2005-08-02 11:25:00,18.71,18.74,18.71,18.74,19468.780419969407,9.2051,9.2199,9.2051,9.2199,19468.7804
2005-08-02 11:30:00,18.74,18.74,18.72,18.73,7787.512167987763,9.2199,9.2199,9.21,9.215,7787.5122
2005-08-02 11:35:00,18.73,18.73,18.72,18.73,14462.52259769156,9.215,9.215,9.21,9.215,14462.5226
2005-08-02 11:40:00,18.73,18.74,18.73,18.74,27534.418022528163,9.215,9.2199,9.215,9.2199,27534.418
2005-08-02 11:45:00,18.74,18.75,18.74,18.74,45334.44583507162,9.2199,9.2248,9.2199,9.2199,45334.4458
2005-08-02 11:50:00,18.74,18.75,18.74,18.75,10568.76651369768,9.2199,9.2248,9.2199,9.2248,10568.7665
2005-08-02 11:55:00,18.75,18.76,18.75,18.75,8343.763037129745,9.2248,9.2297,9.2248,9.2248,8343.763
2005-08-02 12:00:00,18.75,18.75,18.72,18.72,16409.4006396885,9.2248,9.2248,9.21,9.21,16409.4006
2005-08-02 12:05:00,18.72,18.73,18.72,18.73,14184.397163120568,9.21,9.215,9.21,9.215,14184.3972
2005-08-02 12:10:00,18.73,18.73,18.72,18.72,4728.132387706856,9.215,9.215,9.21,9.21,4728.1324
2005-08-02 12:15:00,18.72,18.73,18.72,18.73,14462.52259769156,9.21,9.215,9.21,9.215,14462.5226
2005-08-02 12:20:00,18.73,18.73,18.73,18.73,17800.02781254346,9.215,9.215,9.215,9.215,17800.0278
2005-08-02 12:25:00,18.73,18.73,18.72,18.73,10846.89194826867,9.215,9.215,9.21,9.215,10846.8919
2005-08-02 12:30:00,18.73,18.73,18.73,18.73,9178.13934084272,9.215,9.215,9.215,9.215,9178.1393
2005-08-02 12:35:00,18.73,18.73,18.73,18.73,5840.634125990822,9.215,9.215,9.215,9.215,5840.6341
2005-08-02 12:40:00,18.73,18.73,18.72,18.72,14740.648032262552,9.215,9.215,9.21,9.21,14740.648
2005-08-02 12:45:00,18.72,18.72,18.71,18.71,8065.637602558754,9.21,9.21,9.2051,9.2051,8065.6376
2005-08-02 12:50:00,18.71,18.71,18.7,18.7,16131.275205117508,9.2051,9.2051,9.2002,9.2002,16131.2752
2005-08-02 12:55:00,18.71,18.71,18.71,18.71,3615.63064942289,9.2051,9.2051,9.2051,9.2051,3615.6306
2005-08-02 13:00:00,18.71,18.71,18.7,18.71,14462.52259769156,9.2051,9.2051,9.2002,9.2051,14462.5226
2005-08-02 13:05:00,18.71,18.73,18.71,18.72,5284.38325684884,9.2051,9.215,9.2051,9.21,5284.3833
2005-08-02 13:10:00,18.72,18.73,18.72,18.72,5840.634125990822,9.21,9.215,9.21,9.21,5840.6341
2005-08-02 13:15:00,18.72,18.73,18.71,18.73,18356.27868168544,9.21,9.215,9.2051,9.215,18356.2787
2005-08-02 13:20:00,18.73,18.74,18.73,18.74,7787.512167987763,9.215,9.2199,9.215,9.2199,7787.5122
2005-08-02 13:25:00,18.74,18.74,18.74,18.74,8065.637602558754,9.2199,9.2199,9.2199,9.2199,8065.6376
2005-08-02 13:30:00,18.74,18.74,18.74,18.74,11403.142817410651,9.2199,9.2199,9.2199,9.2199,11403.1428
2005-08-02 13:35:00,18.74,18.76,18.74,18.76,16965.651508830484,9.2199,9.2297,9.2199,9.2297,16965.6515
2005-08-02 13:40:00,18.76,18.76,18.75,18.75,5562.508691419831,9.2297,9.2297,9.2248,9.2248,5562.5087
2005-08-02 13:45:00,18.75,18.75,18.72,18.73,19746.9058545404,9.2248,9.2248,9.21,9.215,19746.9059
2005-08-02 13:50:00,18.73,18.73,18.7,18.71,15018.773466833543,9.215,9.215,9.2002,9.2051,15018.7735
2005-08-02 13:55:00,18.71,18.73,18.71,18.72,12237.519121123629,9.2051,9.215,9.2051,9.21,12237.5191
2005-08-02 14:00:00,18.72,18.74,18.71,18.74,13071.895424836604,9.21,9.2199,9.2051,9.2199,13071.8954
2005-08-02 14:05:00,18.74,18.75,18.74,18.74,10012.515644555697,9.2199,9.2248,9.2199,9.2199,10012.5156
2005-08-02 14:10:00,18.74,18.74,18.73,18.73,11403.142817410651,9.2199,9.2199,9.215,9.215,11403.1428
2005-08-02 14:15:00,18.73,18.74,18.73,18.74,12515.64455569462,9.215,9.2199,9.215,9.2199,12515.6446
2005-08-02 14:20:00,18.74,18.74,18.73,18.74,13628.146293978583,9.2199,9.2199,9.215,9.2199,13628.1463
2005-08-02 14:25:00,18.73,18.74,18.73,18.74,11403.142817410651,9.215,9.2199,9.215,9.2199,11403.1428
2005-08-02 14:30:00,18.73,18.73,18.69,18.69,26421.916284244195,9.215,9.215,9.1953,9.1953,26421.9163
2005-08-02 14:35:00,18.7,18.71,18.7,18.7,19746.9058545404,9.2002,9.2051,9.2002,9.2002,19746.9059
2005-08-02 14:40:00,18.7,18.71,18.7,18.71,15296.898901404536,9.2002,9.2051,9.2002,9.2051,15296.8989
2005-08-02 14:45:00,18.71,18.73,18.7,18.73,16687.52607425949,9.2051,9.215,9.2002,9.215,16687.5261
2005-08-02 14:50:00,18.73,18.74,18.73,18.73,17800.02781254346,9.215,9.2199,9.215,9.215,17800.0278
2005-08-02 14:55:00,18.73,18.74,18.72,18.73,19746.9058545404,9.215,9.2199,9.21,9.215,19746.9059
2005-08-02 15:00:00,18.73,18.73,18.71,18.72,21693.78389653734,9.215,9.215,9.2051,9.21,21693.7839
2005-08-02 15:05:00,18.72,18.73,18.72,18.73,18634.40411625643,9.21,9.215,9.21,9.215,18634.4041
2005-08-02 15:10:00,18.73,18.73,18.71,18.71,18912.529550827425,9.215,9.215,9.2051,9.2051,18912.5296
2005-08-02 15:15:00,18.71,18.72,18.71,18.72,20025.03128911139,9.2051,9.21,9.2051,9.21,20025.0313
2005-08-02 15:20:00,18.72,18.72,18.7,18.7,25031.28911138924,9.21,9.21,9.2002,9.2002,25031.2891
2005-08-02 15:25:00,18.7,18.71,18.7,18.7,45890.6967042136,9.2002,9.2051,9.2002,9.2002,45890.6967
2005-08-02 15:30:00,18.7,18.71,18.7,18.71,41440.68975107774,9.2002,9.2051,9.2002,9.2051,41440.6898
2005-08-02 15:35:00,18.71,18.71,18.71,18.71,32262.550410235017,9.2051,9.2051,9.2051,9.2051,32262.5504
2005-08-02 15:40:00,18.71,18.72,18.71,18.72,26421.916284244195,9.2051,9.21,9.2051,9.21,26421.9163
2005-08-02 15:45:00,18.72,18.72,18.7,18.7,17243.776943401477,9.21,9.21,9.2002,9.2002,17243.7769
2005-08-02 15:50:00,18.71,18.73,18.7,18.71,37546.93366708386,9.2051,9.215,9.2002,9.2051,37546.9337
2005-08-02 15:55:00,18.71,18.72,18.7,18.71,47003.19844249757,9.2051,9.21,9.2002,9.2051,47003.1984
2005-08-03 09:30:00,18.63,18.64,18.63,18.64,38381.30997079684,9.1658,9.1707,9.1658,9.1707,38381.31
2005-08-03 09:35:00,18.61,18.62,18.54,18.56,65359.47712418301,9.1559,9.1608,9.1215,9.1313,65359.4771
2005-08-03 09:40:00,18.54,18.56,18.52,18.52,47837.57474621054,9.1215,9.1313,9.1116,9.1116,47837.5747
2005-08-03 09:45:00,18.52,18.52,18.45,18.46,74537.61646502573,9.1116,9.1116,9.0772,9.0821,74537.6165
2005-08-03 09:50:00,18.49,18.5,18.48,18.48,16687.52607425949,9.0969,9.1018,9.092,9.092,16687.5261
2005-08-03 09:55:00,18.48,18.48,18.44,18.44,41996.94062021972,9.092,9.092,9.0723,9.0723,41996.9406
2005-08-03 10:00:00,18.43,18.45,18.41,18.45,60075.09386733417,9.0674,9.0772,9.0575,9.0772,60075.0939
2005-08-03 10:05:00,18.45,18.5,18.44,18.5,43387.56779307468,9.0772,9.1018,9.0723,9.1018,43387.5678
2005-08-03 10:10:00,18.5,18.5,18.47,18.47,25587.539980531223,9.1018,9.1018,9.087,9.087,25587.54
2005-08-03 10:15:00,18.47,18.47,18.45,18.46,31706.299541093034,9.087,9.087,9.0772,9.0821,31706.2995
2005-08-03 10:20:00,18.46,18.46,18.46,18.46,55068.83604505633,9.0821,9.0821,9.0821,9.0821,55068.836
2005-08-03 10:25:00,18.46,18.46,18.45,18.45,18634.40411625643,9.0821,9.0821,9.0772,9.0772,18634.4041
2005-08-03 10:30:00,18.45,18.46,18.43,18.45,32540.67584480601,9.0772,9.0821,9.0674,9.0772,32540.6758
2005-08-03 10:35:00,18.45,18.47,18.45,18.47,22806.285634821303,9.0772,9.087,9.0772,9.087,22806.2856
2005-08-03 10:40:00,18.47,18.47,18.47,18.47,28925.04519538312,9.087,9.087,9.087,9.087,28925.0452
2005-08-03 10:45:00,18.47,18.47,18.45,18.45,41162.564316506745,9.087,9.087,9.0772,9.0772,41162.5643
2005-08-03 10:50:00,18.45,18.45,18.43,18.43,131831.45598665,9.0772,9.0772,9.0674,9.0674,131831.456
2005-08-03 10:55:00,18.43,18.44,18.35,18.35,207481.57418995968,9.0674,9.0723,9.028,9.028,207481.5742
2005-08-03 11:00:00,18.35,18.37,18.35,18.36,113475.17730496454,9.028,9.0378,9.028,9.0329,113475.1773
2005-08-03 11:05:00,18.36,18.42,18.36,18.42,51731.33083020442,9.0329,9.0624,9.0329,9.0624,51731.3308
2005-08-03 11:10:00,18.42,18.43,18.42,18.43,60353.21930190516,9.0624,9.0674,9.0624,9.0674,60353.2193
2005-08-03 11:15:00,18.42,18.43,18.42,18.43,63412.59908218607,9.0624,9.0674,9.0624,9.0674,63412.5991
2005-08-03 11:20:00,18.42,18.44,18.42,18.44,59796.968432763184,9.0624,9.0723,9.0624,9.0723,59796.9684
2005-08-03 11:25:00,18.44,18.46,18.44,18.46,52009.45626477542,9.0723,9.0821,9.0723,9.0821,52009.4563
2005-08-03 11:30:00,18.46,18.46,18.46,18.46,36434.431928799895,9.0821,9.0821,9.0821,9.0821,36434.4319
2005-08-03 11:35:00,18.46,18.46,18.46,18.46,39493.8117090808,9.0821,9.0821,9.0821,9.0821,39493.8117
2005-08-03 11:40:00,18.46,18.46,18.46,18.46,20025.03128911139,9.0821,9.0821,9.0821,9.0821,20025.0313
2005-08-03 11:45:00,18.46,18.46,18.45,18.45,17243.776943401477,9.0821,9.0821,9.0772,9.0772,17243.7769
2005-08-03 11:50:00,18.45,18.45,18.44,18.44,17800.02781254346,9.0772,9.0772,9.0723,9.0723,17800.0278
2005-08-03 11:55:00,18.44,18.45,18.43,18.44,6675.010429703797,9.0723,9.0772,9.0674,9.0723,6675.0104
2005-08-03 12:00:00,18.43,18.44,18.43,18.44,7509.386733416772,9.0674,9.0723,9.0674,9.0723,7509.3867
2005-08-03 12:05:00,18.44,18.45,18.44,18.45,8065.637602558754,9.0723,9.0772,9.0723,9.0772,8065.6376
2005-08-03 12:10:00,18.45,18.46,18.44,18.44,10568.76651369768,9.0772,9.0821,9.0723,9.0723,10568.7665
2005-08-03 12:15:00,18.44,18.46,18.44,18.45,12237.519121123629,9.0723,9.0821,9.0723,9.0772,12237.5191
2005-08-03 12:20:00,18.45,18.46,18.44,18.46,17243.776943401477,9.0772,9.0821,9.0723,9.0821,17243.7769
2005-08-03 12:25:00,18.46,18.47,18.46,18.47,31984.424975664027,9.0821,9.087,9.0821,9.087,31984.425
2005-08-03 12:30:00,18.47,18.47,18.47,18.47,14462.52259769156,9.087,9.087,9.087,9.087,14462.5226
2005-08-03 12:35:00,18.47,18.47,18.46,18.46,6953.135864274788,9.087,9.087,9.0821,9.0821,6953.1359
2005-08-03 12:40:00,18.46,18.48,18.46,18.48,11681.268251981644,9.0821,9.092,9.0821,9.092,11681.2683
2005-08-03 12:45:00,18.47,18.48,18.47,18.47,5562.508691419831,9.087,9.092,9.087,9.087,5562.5087
2005-08-03 12:50:00,18.48,18.48,18.47,18.47,20025.03128911139,9.092,9.092,9.087,9.087,20025.0313
2005-08-03 12:55:00,18.47,18.48,18.47,18.47,8900.01390627173,9.087,9.092,9.087,9.087,8900.0139
2005-08-03 13:00:00,18.47,18.48,18.47,18.48,18356.27868168544,9.087,9.092,9.087,9.092,18356.2787
2005-08-03 13:05:00,18.48,18.48,18.47,18.48,20859.40759282437,9.092,9.092,9.087,9.092,20859.4076
2005-08-03 13:10:00,18.48,18.49,18.47,18.48,41440.68975107774,9.092,9.0969,9.087,9.092,41440.6898
2005-08-03 13:15:00,18.49,18.49,18.48,18.49,11681.268251981644,9.0969,9.0969,9.092,9.0969,11681.2683
2005-08-03 13:20:00,18.49,18.49,18.47,18.48,19468.780419969407,9.0969,9.0969,9.087,9.092,19468.7804
2005-08-03 13:25:00,18.48,18.5,18.47,18.5,22806.285634821303,9.092,9.1018,9.087,9.1018,22806.2856
2005-08-03 13:30:00,18.5,18.5,18.48,18.49,31706.299541093034,9.1018,9.1018,9.092,9.0969,31706.2995
2005-08-03 13:35:00,18.49,18.49,18.48,18.48,7787.512167987763,9.0969,9.0969,9.092,9.092,7787.5122
2005-08-03 13:40:00,18.48,18.48,18.48,18.48,10568.76651369768,9.092,9.092,9.092,9.092,10568.7665
2005-08-03 13:45:00,18.48,18.48,18.48,18.48,21415.658461966348,9.092,9.092,9.092,9.092,21415.6585
2005-08-03 13:50:00,18.49,18.49,18.48,18.48,25587.539980531223,9.0969,9.0969,9.092,9.092,25587.54
2005-08-03 13:55:00,18.48,18.49,18.46,18.46,19746.9058545404,9.092,9.0969,9.0821,9.0821,19746.9059
2005-08-03 14:00:00,18.46,18.48,18.46,18.47,68418.85690446392,9.0821,9.092,9.0821,9.087,68418.8569
2005-08-03 14:05:00,18.47,18.48,18.46,18.47,15853.149770546515,9.087,9.092,9.0821,9.087,15853.1498
2005-08-03 14:10:00,18.47,18.47,18.46,18.46,25865.66541510221,9.087,9.087,9.0821,9.0821,25865.6654
2005-08-03 14:15:00,18.46,18.48,18.46,18.48,32262.550410235017,9.0821,9.092,9.0821,9.092,32262.5504
2005-08-03 14:20:00,18.47,18.47,18.47,18.47,29481.296064525104,9.087,9.087,9.087,9.087,29481.2961
2005-08-03 14:25:00,18.47,18.47,18.44,18.44,43665.69322764567,9.087,9.087,9.0723,9.0723,43665.6932
2005-08-03 14:30:00,18.44,18.45,18.43,18.45,57571.96495619525,9.0723,9.0772,9.0674,9.0772,57571.965
2005-08-03 14:35:00,18.45,18.46,18.45,18.46,48115.70018078154,9.0772,9.0821,9.0772,9.0821,48115.7002
2005-08-03 14:40:00,18.46,18.47,18.46,18.47,32818.801279377,9.0821,9.087,9.0821,9.087,32818.8013
2005-08-03 14:45:00,18.47,18.47,18.46,18.47,19468.780419969407,9.087,9.087,9.0821,9.087,19468.7804
2005-08-03 14:50:00,18.47,18.47,18.46,18.46,54790.71061048533,9.087,9.087,9.0821,9.0821,54790.7106
2005-08-03 14:55:00,18.46,18.46,18.46,18.46,26700.041718815188,9.0821,9.0821,9.0821,9.0821,26700.0417
2005-08-03 15:00:00,18.46,18.46,18.46,18.46,36712.557363370885,9.0821,9.0821,9.0821,9.0821,36712.5574
2005-08-03 15:05:00,18.46,18.46,18.46,18.46,12515.64455569462,9.0821,9.0821,9.0821,9.0821,12515.6446
2005-08-03 15:10:00,18.46,18.47,18.46,18.46,48671.95104992352,9.0821,9.087,9.0821,9.0821,48671.951
2005-08-03 15:15:00,18.46,18.46,18.42,18.44,72590.73842302879,9.0821,9.0821,9.0624,9.0723,72590.7384
2005-08-03 15:20:00,18.43,18.44,18.43,18.44,89834.51536643026,9.0674,9.0723,9.0674,9.0723,89834.5154
2005-08-03 15:25:00,18.44,18.46,18.44,18.45,30871.923237380062,9.0723,9.0821,9.0723,9.0772,30871.9232
2005-08-03 15:30:00,18.46,18.47,18.43,18.44,58962.59212905021,9.0821,9.087,9.0674,9.0723,58962.5921
2005-08-03 15:35:00,18.44,18.44,18.43,18.44,29759.421499096094,9.0723,9.0723,9.0674,9.0723,29759.4215
2005-08-03 15:40:00,18.43,18.43,18.42,18.42,72034.48755388681,9.0674,9.0674,9.0624,9.0624,72034.4876
2005-08-03 15:45:00,18.43,18.43,18.42,18.42,51453.20539563344,9.0674,9.0674,9.0624,9.0624,51453.2054
2005-08-03 15:50:00,18.42,18.43,18.41,18.43,59518.84299819219,9.0624,9.0674,9.0575,9.0674,59518.843
2005-08-03 15:55:00,18.43,18.47,18.43,18.45,110137.67209011264,9.0674,9.087,9.0674,9.0772,110137.6721
2005-08-04 09:30:00,18.44,18.45,18.42,18.42,40328.18801279378,9.0723,9.0772,9.0624,9.0624,40328.188
2005-08-04 09:35:00,18.42,18.43,18.41,18.42,35600.05562508692,9.0624,9.0674,9.0575,9.0624,35600.0556
2005-08-04 09:40:00,18.42,18.42,18.41,18.41,20025.03128911139,9.0624,9.0624,9.0575,9.0575,20025.0313
2005-08-04 09:45:00,18.41,18.41,18.37,18.37,24753.163676818247,9.0575,9.0575,9.0378,9.0378,24753.1637
2005-08-04 09:50:00,18.37,18.37,18.36,18.36,20025.03128911139,9.0378,9.0378,9.0329,9.0329,20025.0313
2005-08-04 09:55:00,18.36,18.36,18.34,18.34,18634.40411625643,9.0329,9.0329,9.0231,9.0231,18634.4041
2005-08-04 10:00:00,18.34,18.34,18.33,18.34,19190.65498539841,9.0231,9.0231,9.0182,9.0231,19190.655
2005-08-04 10:05:00,18.34,18.34,18.33,18.34,21137.53302739536,9.0231,9.0231,9.0182,9.0231,21137.533
2005-08-04 10:10:00,18.34,18.35,18.34,18.35,22528.16020025032,9.0231,9.028,9.0231,9.028,22528.1602
2005-08-04 10:15:00,18.35,18.36,18.35,18.36,11403.142817410651,9.028,9.0329,9.028,9.0329,11403.1428
2005-08-04 10:20:00,18.36,18.41,18.36,18.41,29759.421499096094,9.0329,9.0575,9.0329,9.0575,29759.4215
2005-08-04 10:25:00,18.41,18.44,18.41,18.44,26978.16715338618,9.0575,9.0723,9.0575,9.0723,26978.1672
2005-08-04 10:30:00,18.44,18.44,18.41,18.41,35878.18105965791,9.0723,9.0723,9.0575,9.0575,35878.1811
2005-08-04 10:35:00,18.41,18.41,18.37,18.38,52009.45626477542,9.0575,9.0575,9.0378,9.0428,52009.4563
2005-08-04 10:40:00,18.38,18.39,18.36,18.37,50340.70365734947,9.0428,9.0477,9.0329,9.0378,50340.7037
2005-08-04 10:45:00,18.37,18.38,18.37,18.38,7231.26129884578,9.0378,9.0428,9.0378,9.0428,7231.2613
2005-08-04 10:50:00,18.38,18.38,18.35,18.36,36434.431928799895,9.0428,9.0428,9.028,9.0329,36434.4319
2005-08-04 10:55:00,18.37,18.38,18.36,18.38,26421.916284244195,9.0378,9.0428,9.0329,9.0428,26421.9163
2005-08-04 11:00:00,18.38,18.4,18.38,18.4,50896.95452649145,9.0428,9.0526,9.0428,9.0526,50896.9545
2005-08-04 11:05:00,18.4,18.41,18.4,18.41,10290.641079126686,9.0526,9.0575,9.0526,9.0575,10290.6411
2005-08-04 11:10:00,18.42,18.43,18.4,18.4,43665.69322764567,9.0624,9.0674,9.0526,9.0526,43665.6932
2005-08-04 11:15:00,18.41,18.41,18.38,18.4,54512.58517591434,9.0575,9.0575,9.0428,9.0526,54512.5852
2005-08-04 11:20:00,18.4,18.41,18.4,18.41,12515.64455569462,9.0526,9.0575,9.0526,9.0575,12515.6446
2005-08-04 11:25:00,18.41,18.42,18.41,18.42,8343.763037129745,9.0575,9.0624,9.0575,9.0624,8343.763
2005-08-04 11:30:00,18.42,18.42,18.41,18.41,14462.52259769156,9.0624,9.0624,9.0575,9.0575,14462.5226
2005-08-04 11:35:00,18.42,18.42,18.4,18.41,30315.67236823808,9.0624,9.0624,9.0526,9.0575,30315.6724
2005-08-04 11:40:00,18.4,18.41,18.4,18.4,19190.65498539841,9.0526,9.0575,9.0526,9.0526,19190.655
2005-08-04 11:45:00,18.41,18.41,18.38,18.38,13071.895424836604,9.0575,9.0575,9.0428,9.0428,13071.8954
2005-08-04 11:50:00,18.38,18.39,18.38,18.38,7787.512167987763,9.0428,9.0477,9.0428,9.0428,7787.5122
2005-08-04 11:55:00,18.38,18.39,18.38,18.38,18078.15324711445,9.0428,9.0477,9.0428,9.0428,18078.1532
2005-08-04 12:00:00,18.38,18.38,18.38,18.38,11681.268251981644,9.0428,9.0428,9.0428,9.0428,11681.2683
2005-08-04 12:05:00,18.38,18.38,18.37,18.37,13906.271728549576,9.0428,9.0428,9.0378,9.0378,13906.2717
2005-08-04 12:10:00,18.37,18.38,18.37,18.38,14184.397163120568,9.0378,9.0428,9.0378,9.0428,14184.3972
2005-08-04 12:15:00,18.38,18.38,18.37,18.37,12515.64455569462,9.0428,9.0428,9.0378,9.0378,12515.6446
2005-08-04 12:20:00,18.37,18.38,18.37,18.38,5840.634125990822,9.0378,9.0428,9.0378,9.0428,5840.6341
2005-08-04 12:25:00,18.38,18.39,18.38,18.39,14740.648032262552,9.0428,9.0477,9.0428,9.0477,14740.648
2005-08-04 12:30:00,18.39,18.4,18.39,18.4,18912.529550827425,9.0477,9.0526,9.0477,9.0526,18912.5296
2005-08-04 12:35:00,18.4,18.41,18.4,18.41,5840.634125990822,9.0526,9.0575,9.0526,9.0575,5840.6341
2005-08-04 12:40:00,18.41,18.41,18.4,18.4,9734.390209984704,9.0575,9.0575,9.0526,9.0526,9734.3902
2005-08-04 12:45:00,18.4,18.41,18.4,18.4,8621.888471700739,9.0526,9.0575,9.0526,9.0526,8621.8885
2005-08-04 12:50:00,18.4,18.41,18.39,18.41,15018.773466833543,9.0526,9.0575,9.0477,9.0575,15018.7735
2005-08-04 12:55:00,18.41,18.42,18.41,18.41,13906.271728549576,9.0575,9.0624,9.0575,9.0575,13906.2717
2005-08-04 13:00:00,18.41,18.41,18.41,18.41,9456.264775413712,9.0575,9.0575,9.0575,9.0575,9456.2648
2005-08-04 13:05:00,18.41,18.41,18.41,18.41,8900.01390627173,9.0575,9.0575,9.0575,9.0575,8900.0139
2005-08-04 13:10:00,18.41,18.41,18.41,18.41,9456.264775413712,9.0575,9.0575,9.0575,9.0575,9456.2648
2005-08-04 13:15:00,18.41,18.42,18.41,18.41,14740.648032262552,9.0575,9.0624,9.0575,9.0575,14740.648
2005-08-04 13:20:00,18.41,18.41,18.41,18.41,13071.895424836604,9.0575,9.0575,9.0575,9.0575,13071.8954
2005-08-04 13:25:00,18.41,18.41,18.4,18.41,11681.268251981644,9.0575,9.0575,9.0526,9.0575,11681.2683
2005-08-04 13:30:00,18.41,18.41,18.4,18.4,14184.397163120568,9.0575,9.0575,9.0526,9.0526,14184.3972
2005-08-04 13:35:00,18.4,18.41,18.4,18.4,5284.38325684884,9.0526,9.0575,9.0526,9.0526,5284.3833
2005-08-04 13:40:00,18.4,18.41,18.4,18.4,13350.020859407594,9.0526,9.0575,9.0526,9.0526,13350.0209
2005-08-04 13:45:00,18.4,18.4,18.4,18.4,3337.5052148518985,9.0526,9.0526,9.0526,9.0526,3337.5052
2005-08-04 13:50:00,18.4,18.4,18.39,18.39,10846.89194826867,9.0526,9.0526,9.0477,9.0477,10846.8919
2005-08-04 13:55:00,18.39,18.4,18.39,18.4,22250.034765679324,9.0477,9.0526,9.0477,9.0526,22250.0348
2005-08-04 14:00:00,18.41,18.43,18.41,18.42,11403.142817410651,9.0575,9.0674,9.0575,9.0624,11403.1428
2005-08-04 14:05:00,18.42,18.43,18.41,18.43,6118.7595605618135,9.0624,9.0674,9.0575,9.0674,6118.7596
2005-08-04 14:10:00,18.43,18.44,18.42,18.42,18356.27868168544,9.0674,9.0723,9.0624,9.0624,18356.2787
2005-08-04 14:15:00,18.42,18.42,18.4,18.4,8900.01390627173,9.0624,9.0624,9.0526,9.0526,8900.0139
2005-08-04 14:20:00,18.4,18.41,18.4,18.41,7231.26129884578,9.0526,9.0575,9.0526,9.0575,7231.2613
2005-08-04 14:25:00,18.42,18.43,18.41,18.41,11125.017382839662,9.0624,9.0674,9.0575,9.0575,11125.0174
2005-08-04 14:30:00,18.41,18.41,18.4,18.41,21693.78389653734,9.0575,9.0575,9.0526,9.0575,21693.7839
2005-08-04 14:35:00,18.41,18.43,18.41,18.42,11125.017382839662,9.0575,9.0674,9.0575,9.0624,11125.0174
2005-08-04 14:40:00,18.42,18.43,18.42,18.43,27256.29258795717,9.0624,9.0674,9.0624,9.0674,27256.2926
2005-08-04 14:45:00,18.42,18.43,18.42,18.43,22806.285634821303,9.0624,9.0674,9.0624,9.0674,22806.2856
2005-08-04 14:50:00,18.43,18.43,18.41,18.42,12237.519121123629,9.0674,9.0674,9.0575,9.0624,12237.5191
2005-08-04 14:55:00,18.42,18.42,18.41,18.41,5562.508691419831,9.0624,9.0624,9.0575,9.0575,5562.5087
2005-08-04 15:00:00,18.41,18.42,18.41,18.42,11959.393686552636,9.0575,9.0624,9.0575,9.0624,11959.3937
2005-08-04 15:05:00,18.42,18.43,18.42,18.42,18634.40411625643,9.0624,9.0674,9.0624,9.0624,18634.4041
2005-08-04 15:10:00,18.42,18.43,18.42,18.42,14184.397163120568,9.0624,9.0674,9.0624,9.0624,14184.3972
2005-08-04 15:15:00,18.41,18.43,18.41,18.43,12793.769990265611,9.0575,9.0674,9.0575,9.0674,12793.77
2005-08-04 15:20:00,18.43,18.43,18.43,18.43,52565.7071339174,9.0674,9.0674,9.0674,9.0674,52565.7071
2005-08-04 15:25:00,18.43,18.44,18.43,18.44,14184.397163120568,9.0674,9.0723,9.0674,9.0723,14184.3972
2005-08-04 15:30:00,18.44,18.44,18.42,18.42,18078.15324711445,9.0723,9.0723,9.0624,9.0624,18078.1532
2005-08-04 15:35:00,18.42,18.42,18.42,18.42,9734.390209984704,9.0624,9.0624,9.0624,9.0624,9734.3902
2005-08-04 15:40:00,18.42,18.42,18.42,18.42,12515.64455569462,9.0624,9.0624,9.0624,9.0624,12515.6446
2005-08-04 15:45:00,18.42,18.42,18.41,18.42,17243.776943401477,9.0624,9.0624,9.0575,9.0624,17243.7769
2005-08-04 15:50:00,18.41,18.42,18.4,18.4,18356.27868168544,9.0575,9.0624,9.0526,9.0526,18356.2787
2005-08-04 15:55:00,18.4,18.4,18.38,18.4,35321.93019051592,9.0526,9.0526,9.0428,9.0526,35321.9302
2005-08-05 09:30:00,18.42,18.42,18.39,18.39,35600.05562508692,9.0624,9.0624,9.0477,9.0477,35600.0556
2005-08-05 09:35:00,18.39,18.39,18.35,18.35,18634.40411625643,9.0477,9.0477,9.028,9.028,18634.4041
2005-08-05 09:40:00,18.35,18.35,18.34,18.34,15575.024335975526,9.028,9.028,9.0231,9.0231,15575.0243
2005-08-05 09:45:00,18.34,18.34,18.34,18.34,11403.142817410651,9.0231,9.0231,9.0231,9.0231,11403.1428
2005-08-05 09:50:00,18.34,18.34,18.3,18.3,14462.52259769156,9.0231,9.0231,9.0034,9.0034,14462.5226
2005-08-05 09:55:00,18.3,18.3,18.28,18.28,21693.78389653734,9.0034,9.0034,8.9936,8.9936,21693.7839
2005-08-05 10:00:00,18.28,18.28,18.24,18.27,30037.546933667087,8.9936,8.9936,8.9739,8.9886,30037.5469
2005-08-05 10:05:00,18.26,18.26,18.25,18.25,21137.53302739536,8.9837,8.9837,8.9788,8.9788,21137.533
2005-08-05 10:10:00,18.25,18.29,18.24,18.28,19190.65498539841,8.9788,8.9985,8.9739,8.9936,19190.655
2005-08-05 10:15:00,18.27,18.27,18.26,18.26,10568.76651369768,8.9886,8.9886,8.9837,8.9837,10568.7665
2005-08-05 10:20:00,18.27,18.27,18.25,18.25,12515.64455569462,8.9886,8.9886,8.9788,8.9788,12515.6446
2005-08-05 10:25:00,18.25,18.25,18.24,18.24,11959.393686552636,8.9788,8.9788,8.9739,8.9739,11959.3937
2005-08-05 10:30:00,18.24,18.24,18.23,18.23,13628.146293978583,8.9739,8.9739,8.969,8.969,13628.1463
2005-08-05 10:35:00,18.23,18.23,18.21,18.22,14184.397163120568,8.969,8.969,8.9591,8.964,14184.3972
2005-08-05 10:40:00,18.22,18.24,18.21,18.21,19468.780419969407,8.964,8.9739,8.9591,8.9591,19468.7804
2005-08-05 10:45:00,18.21,18.23,18.21,18.23,11125.017382839662,8.9591,8.969,8.9591,8.969,11125.0174
2005-08-05 10:50:00,18.23,18.25,18.23,18.25,15018.773466833543,8.969,8.9788,8.969,8.9788,15018.7735
2005-08-05 10:55:00,18.24,18.25,18.23,18.23,23362.53650396329,8.9739,8.9788,8.969,8.969,23362.5365
2005-08-05 11:00:00,18.24,18.24,18.21,18.22,32262.550410235017,8.9739,8.9739,8.9591,8.964,32262.5504
2005-08-05 11:05:00,18.21,18.21,18.21,18.21,16409.4006396885,8.9591,8.9591,8.9591,8.9591,16409.4006
2005-08-05 11:10:00,18.21,18.21,18.2,18.21,26978.16715338618,8.9591,8.9591,8.9542,8.9591,26978.1672
2005-08-05 11:15:00,18.21,18.21,18.18,18.18,45056.32040050063,8.9591,8.9591,8.9444,8.9444,45056.3204
2005-08-05 11:20:00,18.18,18.18,18.17,18.17,62021.97190933112,8.9444,8.9444,8.9394,8.9394,62021.9719
2005-08-05 11:25:00,18.17,18.17,18.16,18.16,24475.03824224725,8.9394,8.9394,8.9345,8.9345,24475.0382
2005-08-05 11:30:00,18.16,18.16,18.15,18.15,32540.67584480601,8.9345,8.9345,8.9296,8.9296,32540.6758
2005-08-05 11:35:00,18.16,18.16,18.15,18.15,42553.19148936171,8.9345,8.9345,8.9296,8.9296,42553.1915
2005-08-05 11:40:00,18.15,18.15,18.13,18.13,19746.9058545404,8.9296,8.9296,8.9198,8.9198,19746.9059
2005-08-05 11:45:00,18.13,18.14,18.12,18.13,49228.20191906551,8.9198,8.9247,8.9148,8.9198,49228.2019
2005-08-05 11:50:00,18.13,18.13,18.11,18.13,37546.93366708386,8.9198,8.9198,8.9099,8.9198,37546.9337
2005-08-05 11:55:00,18.12,18.13,18.11,18.12,12515.64455569462,8.9148,8.9198,8.9099,8.9148,12515.6446
2005-08-05 12:00:00,18.11,18.14,18.11,18.13,22528.16020025032,8.9099,8.9247,8.9099,8.9198,22528.1602
2005-08-05 12:05:00,18.13,18.14,18.13,18.13,12793.769990265611,8.9198,8.9247,8.9198,8.9198,12793.77
2005-08-05 12:10:00,18.13,18.13,18.13,18.13,17521.902377972467,8.9198,8.9198,8.9198,8.9198,17521.9024
2005-08-05 12:15:00,18.13,18.14,18.13,18.14,8065.637602558754,8.9198,8.9247,8.9198,8.9247,8065.6376
2005-08-05 12:20:00,18.14,18.14,18.14,18.14,10012.515644555697,8.9247,8.9247,8.9247,8.9247,10012.5156
2005-08-05 12:25:00,18.14,18.14,18.14,18.14,278.1254345709916,8.9247,8.9247,8.9247,8.9247,278.1254
2005-08-05 12:30:00,18.14,18.14,18.12,18.12,15296.898901404536,8.9247,8.9247,8.9148,8.9148,15296.8989
2005-08-05 12:35:00,18.12,18.13,18.12,18.13,30037.546933667087,8.9148,8.9198,8.9148,8.9198,30037.5469
2005-08-05 12:40:00,18.12,18.13,18.12,18.12,19190.65498539841,8.9148,8.9198,8.9148,8.9148,19190.655
2005-08-05 12:45:00,18.12,18.13,18.12,18.12,23640.66193853428,8.9148,8.9198,8.9148,8.9148,23640.6619
2005-08-05 12:50:00,18.12,18.12,18.11,18.11,31706.299541093034,8.9148,8.9148,8.9099,8.9099,31706.2995
2005-08-05 12:55:00,18.11,18.11,18.11,18.11,37546.93366708386,8.9099,8.9099,8.9099,8.9099,37546.9337
2005-08-05 13:00:00,18.11,18.11,18.11,18.11,25587.539980531223,8.9099,8.9099,8.9099,8.9099,25587.54
2005-08-05 13:05:00,18.11,18.13,18.11,18.13,52843.83256848839,8.9099,8.9198,8.9099,8.9198,52843.8326
2005-08-05 13:10:00,18.13,18.13,18.12,18.13,27812.54345709916,8.9198,8.9198,8.9148,8.9198,27812.5435
2005-08-05 13:15:00,18.13,18.14,18.12,18.12,15575.024335975526,8.9198,8.9247,8.9148,8.9148,15575.0243
2005-08-05 13:20:00,18.12,18.13,18.11,18.11,20581.28215825337,8.9148,8.9198,8.9099,8.9099,20581.2822
2005-08-05 13:25:00,18.11,18.11,18.07,18.07,45334.44583507162,8.9099,8.9099,8.8903,8.8903,45334.4458
2005-08-05 13:30:00,18.07,18.07,18.06,18.07,71200.11125017384,8.8903,8.8903,8.8853,8.8903,71200.1113
2005-08-05 13:35:00,18.06,18.07,18.05,18.05,13628.146293978583,8.8853,8.8903,8.8804,8.8804,13628.1463
2005-08-05 13:40:00,18.05,18.05,18.03,18.03,63412.59908218607,8.8804,8.8804,8.8706,8.8706,63412.5991
2005-08-05 13:45:00,18.02,18.03,18.0,18.02,237797.24655819777,8.8657,8.8706,8.8558,8.8657,237797.2466
2005-08-05 13:50:00,18.02,18.02,18.0,18.01,62300.0973439021,8.8657,8.8657,8.8558,8.8607,62300.0973
2005-08-05 13:55:00,18.01,18.04,18.01,18.04,18912.529550827425,8.8607,8.8755,8.8607,8.8755,18912.5296
2005-08-05 14:00:00,18.03,18.03,18.02,18.02,25309.41454596023,8.8706,8.8706,8.8657,8.8657,25309.4145
2005-08-05 14:05:00,18.02,18.02,18.01,18.01,33653.17758308998,8.8657,8.8657,8.8607,8.8607,33653.1776
2005-08-05 14:10:00,18.01,18.01,17.97,17.98,62856.34821304409,8.8607,8.8607,8.8411,8.846,62856.3482
2005-08-05 14:15:00,17.98,17.98,17.97,17.97,68696.9823390349,8.846,8.846,8.8411,8.8411,68696.9823
2005-08-05 14:20:00,17.97,17.97,17.93,17.95,74537.61646502573,8.8411,8.8411,8.8214,8.8312,74537.6165
2005-08-05 14:25:00,17.95,17.98,17.95,17.97,40050.06257822278,8.8312,8.846,8.8312,8.8411,40050.0626
2005-08-05 14:30:00,17.97,17.98,17.97,17.97,14462.52259769156,8.8411,8.846,8.8411,8.8411,14462.5226
2005-08-05 14:35:00,17.97,18.0,17.97,18.0,60353.21930190516,8.8411,8.8558,8.8411,8.8558,60353.2193
2005-08-05 14:40:00,18.0,18.0,17.97,17.98,36156.3064942289,8.8558,8.8558,8.8411,8.846,36156.3065
2005-08-05 14:45:00,17.98,17.98,17.97,17.98,33375.05214851898,8.846,8.846,8.8411,8.846,33375.0521
2005-08-05 14:50:00,17.98,17.99,17.98,17.98,29203.17062995411,8.846,8.8509,8.846,8.846,29203.1706
2005-08-05 14:55:00,17.98,17.99,17.98,17.98,22528.16020025032,8.846,8.8509,8.846,8.846,22528.1602
2005-08-05 15:00:00,17.98,17.98,17.97,17.97,55068.83604505633,8.846,8.846,8.8411,8.8411,55068.836
2005-08-05 15:05:00,17.98,17.98,17.98,17.98,51453.20539563344,8.846,8.846,8.846,8.846,51453.2054
2005-08-05 15:10:00,17.98,17.99,17.98,17.99,53678.208872201365,8.846,8.8509,8.846,8.8509,53678.2089
2005-08-05 15:15:00,17.98,17.99,17.98,17.98,24196.912807676264,8.846,8.8509,8.846,8.846,24196.9128
2005-08-05 15:20:00,17.99,17.99,17.98,17.99,40050.06257822278,8.8509,8.8509,8.846,8.8509,40050.0626
2005-08-05 15:25:00,17.99,17.99,17.98,17.98,122931.44208037826,8.8509,8.8509,8.846,8.846,122931.4421
2005-08-05 15:30:00,17.99,18.01,17.98,17.99,167709.6370463079,8.8509,8.8607,8.846,8.8509,167709.637
2005-08-05 15:35:00,17.99,18.02,17.99,18.01,111250.1738283966,8.8509,8.8657,8.8509,8.8607,111250.1738
2005-08-05 15:40:00,18.01,18.03,18.01,18.03,93172.02058128217,8.8607,8.8706,8.8607,8.8706,93172.0206
2005-08-05 15:45:00,18.03,18.04,18.02,18.03,90390.76623557226,8.8706,8.8755,8.8657,8.8706,90390.7662
2005-08-05 15:50:00,18.03,18.05,18.02,18.03,133778.33402864693,8.8706,8.8804,8.8657,8.8706,133778.334
2005-08-05 15:55:00,18.03,18.03,18.03,18.03,59240.7175636212,8.8706,8.8706,8.8706,8.8706,59240.7176
2005-08-08 09:30:00,18.12,18.12,18.05,18.05,41996.94062021972,8.9148,8.9148,8.8804,8.8804,41996.9406
2005-08-08 09:35:00,18.05,18.05,18.05,18.05,6953.135864274788,8.8804,8.8804,8.8804,8.8804,6953.1359
2005-08-08 09:40:00,18.05,18.12,18.05,18.12,28368.79432624113,8.8804,8.9148,8.8804,8.9148,28368.7943
2005-08-08 09:45:00,18.12,18.12,18.12,18.12,34209.42845223196,8.9148,8.9148,8.9148,8.9148,34209.4285
2005-08-08 09:50:00,18.12,18.16,18.12,18.16,62300.0973439021,8.9148,8.9345,8.9148,8.9345,62300.0973
2005-08-08 09:55:00,18.16,18.19,18.16,18.19,44778.19496592964,8.9345,8.9493,8.9345,8.9493,44778.195
2005-08-08 10:00:00,18.19,18.23,18.19,18.23,32262.550410235017,8.9493,8.969,8.9493,8.969,32262.5504
2005-08-08 10:05:00,18.23,18.23,18.21,18.22,26700.041718815188,8.969,8.969,8.9591,8.964,26700.0417
2005-08-08 10:10:00,18.2,18.21,18.19,18.2,27256.29258795717,8.9542,8.9591,8.9493,8.9542,27256.2926
2005-08-08 10:15:00,18.2,18.21,18.19,18.21,40606.313447364766,8.9542,8.9591,8.9493,8.9591,40606.3134
2005-08-08 10:20:00,18.21,18.21,18.2,18.2,7787.512167987763,8.9591,8.9591,8.9542,8.9542,7787.5122
2005-08-08 10:25:00,18.21,18.25,18.21,18.25,35878.18105965791,8.9591,8.9788,8.9591,8.9788,35878.1811
2005-08-08 10:30:00,18.25,18.25,18.24,18.24,15575.024335975526,8.9788,8.9788,8.9739,8.9739,15575.0243
2005-08-08 10:35:00,18.25,18.25,18.24,18.25,11403.142817410651,8.9788,8.9788,8.9739,8.9788,11403.1428
2005-08-08 10:40:00,18.24,18.24,18.22,18.22,46725.07300792658,8.9739,8.9739,8.964,8.964,46725.073
2005-08-08 10:45:00,18.22,18.22,18.2,18.2,38381.30997079684,8.964,8.964,8.9542,8.9542,38381.31
2005-08-08 10:50:00,18.2,18.2,18.18,18.18,22528.16020025032,8.9542,8.9542,8.9444,8.9444,22528.1602
2005-08-08 10:55:00,18.18,18.18,18.17,18.17,47003.19844249757,8.9444,8.9444,8.9394,8.9394,47003.1984
2005-08-08 11:00:00,18.18,18.18,18.17,18.18,59518.84299819219,8.9444,8.9444,8.9394,8.9444,59518.843
2005-08-08 11:05:00,18.18,18.19,18.18,18.18,84550.13210958143,8.9444,8.9493,8.9444,8.9444,84550.1321
2005-08-08 11:10:00,18.17,18.18,18.16,18.16,41718.81518564873,8.9394,8.9444,8.9345,8.9345,41718.8152
2005-08-08 11:15:00,18.16,18.16,18.15,18.16,41440.68975107774,8.9345,8.9345,8.9296,8.9345,41440.6898
2005-08-08 11:20:00,18.16,18.16,18.15,18.15,10846.89194826867,8.9345,8.9345,8.9296,8.9296,10846.8919
2005-08-08 11:25:00,18.15,18.15,18.14,18.15,7231.26129884578,8.9296,8.9296,8.9247,8.9296,7231.2613
2005-08-08 11:30:00,18.15,18.15,18.13,18.13,20859.40759282437,8.9296,8.9296,8.9198,8.9198,20859.4076
2005-08-08 11:35:00,18.13,18.13,18.12,18.12,26421.916284244195,8.9198,8.9198,8.9148,8.9148,26421.9163
2005-08-08 11:40:00,18.13,18.13,18.11,18.11,23362.53650396329,8.9198,8.9198,8.9099,8.9099,23362.5365
2005-08-08 11:45:00,18.11,18.11,18.11,18.11,18356.27868168544,8.9099,8.9099,8.9099,8.9099,18356.2787
2005-08-08 11:50:00,18.11,18.11,18.1,18.1,10012.515644555697,8.9099,8.9099,8.905,8.905,10012.5156
2005-08-08 11:55:00,18.1,18.11,18.09,18.11,43387.56779307468,8.905,8.9099,8.9001,8.9099,43387.5678
2005-08-08 12:00:00,18.11,18.12,18.11,18.12,36156.3064942289,8.9099,8.9148,8.9099,8.9148,36156.3065
2005-08-08 12:05:00,18.12,18.12,18.12,18.12,5284.38325684884,8.9148,8.9148,8.9148,8.9148,5284.3833
2005-08-08 12:10:00,18.12,18.12,18.12,18.12,22806.285634821303,8.9148,8.9148,8.9148,8.9148,22806.2856
2005-08-08 12:15:00,18.11,18.12,18.11,18.11,10568.76651369768,8.9099,8.9148,8.9099,8.9099,10568.7665
2005-08-08 12:20:00,18.11,18.11,18.1,18.1,21137.53302739536,8.9099,8.9099,8.905,8.905,21137.533
2005-08-08 12:25:00,18.1,18.1,18.09,18.09,18912.529550827425,8.905,8.905,8.9001,8.9001,18912.5296
2005-08-08 12:30:00,18.09,18.09,18.08,18.08,11403.142817410651,8.9001,8.9001,8.8952,8.8952,11403.1428
2005-08-08 12:35:00,18.08,18.08,18.07,18.07,19746.9058545404,8.8952,8.8952,8.8903,8.8903,19746.9059
2005-08-08 12:40:00,18.07,18.07,18.06,18.07,9456.264775413712,8.8903,8.8903,8.8853,8.8903,9456.2648
2005-08-08 12:45:00,18.07,18.07,18.06,18.07,20025.03128911139,8.8903,8.8903,8.8853,8.8903,20025.0313
2005-08-08 12:50:00,18.06,18.07,18.06,18.07,8621.888471700739,8.8853,8.8903,8.8853,8.8903,8621.8885
2005-08-08 12:55:00,18.07,18.07,18.06,18.06,15575.024335975526,8.8903,8.8903,8.8853,8.8853,15575.0243
2005-08-08 13:00:00,18.06,18.06,18.05,18.05,11959.393686552636,8.8853,8.8853,8.8804,8.8804,11959.3937
2005-08-08 13:05:00,18.05,18.05,18.04,18.04,9178.13934084272,8.8804,8.8804,8.8755,8.8755,9178.1393
2005-08-08 13:10:00,18.04,18.04,18.03,18.04,8065.637602558754,8.8755,8.8755,8.8706,8.8755,8065.6376
2005-08-08 13:15:00,18.04,18.05,18.04,18.05,24196.912807676264,8.8755,8.8804,8.8755,8.8804,24196.9128
2005-08-08 13:20:00,18.05,18.06,18.05,18.06,4450.006953135865,8.8804,8.8853,8.8804,8.8853,4450.007
2005-08-08 13:25:00,18.06,18.07,18.06,18.07,10568.76651369768,8.8853,8.8903,8.8853,8.8903,10568.7665
2005-08-08 13:30:00,18.06,18.07,18.06,18.06,6953.135864274788,8.8853,8.8903,8.8853,8.8853,6953.1359
2005-08-08 13:35:00,18.06,18.07,18.06,18.06,30037.546933667087,8.8853,8.8903,8.8853,8.8853,30037.5469
2005-08-08 13:40:00,18.06,18.07,18.06,18.06,89834.51536643026,8.8853,8.8903,8.8853,8.8853,89834.5154
2005-08-08 13:45:00,18.07,18.07,18.06,18.07,17243.776943401477,8.8903,8.8903,8.8853,8.8903,17243.7769
2005-08-08 13:50:00,18.07,18.07,18.05,18.05,6396.884995132806,8.8903,8.8903,8.8804,8.8804,6396.885
2005-08-08 13:55:00,18.05,18.06,18.05,18.06,11681.268251981644,8.8804,8.8853,8.8804,8.8853,11681.2683
2005-08-08 14:00:00,18.06,18.08,18.06,18.06,29481.296064525104,8.8853,8.8952,8.8853,8.8853,29481.2961
2005-08-08 14:05:00,18.06,18.06,18.05,18.05,9456.264775413712,8.8853,8.8853,8.8804,8.8804,9456.2648
2005-08-08 14:10:00,18.05,18.06,18.03,18.03,26421.916284244195,8.8804,8.8853,8.8706,8.8706,26421.9163
2005-08-08 14:15:00,18.03,18.05,18.03,18.04,14462.52259769156,8.8706,8.8804,8.8706,8.8755,14462.5226
2005-08-08 14:20:00,18.05,18.06,18.05,18.06,30037.546933667087,8.8804,8.8853,8.8804,8.8853,30037.5469
2005-08-08 14:25:00,18.05,18.05,18.04,18.04,14740.648032262552,8.8804,8.8804,8.8755,8.8755,14740.648
2005-08-08 14:30:00,18.04,18.06,18.04,18.06,25587.539980531223,8.8755,8.8853,8.8755,8.8853,25587.54
2005-08-08 14:35:00,18.06,18.07,18.06,18.06,6675.010429703797,8.8853,8.8903,8.8853,8.8853,6675.0104
2005-08-08 14:40:00,18.06,18.07,18.06,18.06,38381.30997079684,8.8853,8.8903,8.8853,8.8853,38381.31
2005-08-08 14:45:00,18.06,18.07,18.06,18.07,8621.888471700739,8.8853,8.8903,8.8853,8.8903,8621.8885
2005-08-08 14:50:00,18.07,18.07,18.06,18.07,45334.44583507162,8.8903,8.8903,8.8853,8.8903,45334.4458
2005-08-08 14:55:00,18.07,18.07,18.06,18.07,22250.034765679324,8.8903,8.8903,8.8853,8.8903,22250.0348
2005-08-08 15:00:00,18.07,18.07,18.06,18.07,27534.418022528163,8.8903,8.8903,8.8853,8.8903,27534.418
2005-08-08 15:05:00,18.07,18.11,18.07,18.11,64803.22625504103,8.8903,8.9099,8.8903,8.9099,64803.2263
2005-08-08 15:10:00,18.11,18.11,18.09,18.1,27256.29258795717,8.9099,8.9099,8.9001,8.905,27256.2926
2005-08-08 15:15:00,18.1,18.1,18.07,18.07,24196.912807676264,8.905,8.905,8.8903,8.8903,24196.9128
2005-08-08 15:20:00,18.08,18.09,18.07,18.07,58406.34125990822,8.8952,8.9001,8.8903,8.8903,58406.3413
2005-08-08 15:25:00,18.07,18.07,18.06,18.07,23918.78737310527,8.8903,8.8903,8.8853,8.8903,23918.7874
2005-08-08 15:30:00,18.07,18.07,18.05,18.05,38381.30997079684,8.8903,8.8903,8.8804,8.8804,38381.31
2005-08-08 15:35:00,18.04,18.08,18.04,18.08,46725.07300792658,8.8755,8.8952,8.8755,8.8952,46725.073
2005-08-08 15:40:00,18.08,18.09,18.07,18.07,48393.82561535253,8.8952,8.9001,8.8903,8.8903,48393.8256
2005-08-08 15:45:00,18.07,18.07,18.05,18.05,27812.54345709916,8.8903,8.8903,8.8804,8.8804,27812.5435
2005-08-08 15:50:00,18.05,18.07,18.05,18.06,36156.3064942289,8.8804,8.8903,8.8804,8.8853,36156.3065
2005-08-08 15:55:00,18.07,18.07,18.05,18.05,56459.46321791128,8.8903,8.8903,8.8804,8.8804,56459.4632
2005-08-09 09:30:00,18.08,18.08,18.03,18.03,25309.41454596023,8.8952,8.8952,8.8706,8.8706,25309.4145
2005-08-09 09:35:00,18.04,18.09,18.03,18.07,28646.91976081213,8.8755,8.9001,8.8706,8.8903,28646.9198
2005-08-09 09:40:00,18.14,18.14,18.06,18.06,46446.94757335559,8.9247,8.9247,8.8853,8.8853,46446.9476
2005-08-09 09:45:00,18.06,18.07,18.06,18.06,33653.17758308998,8.8853,8.8903,8.8853,8.8853,33653.1776
2005-08-09 09:50:00,18.06,18.08,18.06,18.08,27812.54345709916,8.8853,8.8952,8.8853,8.8952,27812.5435
2005-08-09 09:55:00,18.07,18.09,18.07,18.08,31428.174106522045,8.8903,8.9001,8.8903,8.8952,31428.1741
2005-08-09 10:00:00,18.08,18.09,18.07,18.09,57015.71408705327,8.8952,8.9001,8.8903,8.9001,57015.7141
2005-08-09 10:05:00,18.08,18.1,18.08,18.09,23084.4110693923,8.8952,8.905,8.8952,8.9001,23084.4111
2005-08-09 10:10:00,18.1,18.1,18.08,18.08,6675.010429703797,8.905,8.905,8.8952,8.8952,6675.0104
2005-08-09 10:15:00,18.09,18.1,18.09,18.1,11403.142817410651,8.9001,8.905,8.9001,8.905,11403.1428
2005-08-09 10:20:00,18.09,18.09,18.08,18.09,6675.010429703797,8.9001,8.9001,8.8952,8.9001,6675.0104
2005-08-09 10:25:00,18.09,18.09,18.08,18.09,12237.519121123629,8.9001,8.9001,8.8952,8.9001,12237.5191
2005-08-09 10:30:00,18.09,18.1,18.09,18.1,19190.65498539841,8.9001,8.905,8.9001,8.905,19190.655
2005-08-09 10:35:00,18.1,18.1,18.09,18.09,22806.285634821303,8.905,8.905,8.9001,8.9001,22806.2856
2005-08-09 10:40:00,18.09,18.09,18.08,18.08,13350.020859407594,8.9001,8.9001,8.8952,8.8952,13350.0209
2005-08-09 10:45:00,18.08,18.09,18.08,18.08,20581.28215825337,8.8952,8.9001,8.8952,8.8952,20581.2822
2005-08-09 10:50:00,18.08,18.1,18.08,18.09,27812.54345709916,8.8952,8.905,8.8952,8.9001,27812.5435
2005-08-09 10:55:00,18.08,18.1,18.08,18.09,21693.78389653734,8.8952,8.905,8.8952,8.9001,21693.7839
2005-08-09 11:00:00,18.09,18.1,18.09,18.1,19746.9058545404,8.9001,8.905,8.9001,8.905,19746.9059
2005-08-09 11:05:00,18.1,18.1,18.1,18.1,29759.421499096094,8.905,8.905,8.905,8.905,29759.4215
2005-08-09 11:10:00,18.1,18.11,18.1,18.11,30037.546933667087,8.905,8.9099,8.905,8.9099,30037.5469
2005-08-09 11:15:00,18.11,18.12,18.11,18.12,34487.553886802954,8.9099,8.9148,8.9099,8.9148,34487.5539
2005-08-09 11:20:00,18.12,18.13,18.12,18.12,23362.53650396329,8.9148,8.9198,8.9148,8.9148,23362.5365
2005-08-09 11:25:00,18.12,18.14,18.12,18.14,11959.393686552636,8.9148,8.9247,8.9148,8.9247,11959.3937
2005-08-09 11:30:00,18.14,18.14,18.14,18.14,21693.78389653734,8.9247,8.9247,8.9247,8.9247,21693.7839
2005-08-09 11:35:00,18.14,18.14,18.14,18.14,12793.769990265611,8.9247,8.9247,8.9247,8.9247,12793.77
2005-08-09 11:40:00,18.14,18.15,18.14,18.15,15853.149770546515,8.9247,8.9296,8.9247,8.9296,15853.1498
2005-08-09 11:45:00,18.15,18.15,18.14,18.15,12237.519121123629,8.9296,8.9296,8.9247,8.9296,12237.5191
2005-08-09 11:50:00,18.14,18.14,18.13,18.13,8900.01390627173,8.9247,8.9247,8.9198,8.9198,8900.0139
2005-08-09 11:55:00,18.13,18.14,18.13,18.14,13350.020859407594,8.9198,8.9247,8.9198,8.9247,13350.0209
2005-08-09 12:00:00,18.14,18.14,18.13,18.14,8900.01390627173,8.9247,8.9247,8.9198,8.9247,8900.0139
2005-08-09 12:05:00,18.14,18.14,18.14,18.14,2781.2543457099155,8.9247,8.9247,8.9247,8.9247,2781.2543
2005-08-09 12:10:00,18.14,18.14,18.13,18.14,7231.26129884578,8.9247,8.9247,8.9198,8.9247,7231.2613
2005-08-09 12:15:00,18.14,18.14,18.14,18.14,5006.257822277848,8.9247,8.9247,8.9247,8.9247,5006.2578
2005-08-09 12:20:00,18.13,18.14,18.13,18.13,13071.895424836604,8.9198,8.9247,8.9198,8.9198,13071.8954
2005-08-09 12:25:00,18.13,18.13,18.12,18.13,8900.01390627173,8.9198,8.9198,8.9148,8.9198,8900.0139
2005-08-09 12:30:00,18.12,18.13,18.12,18.12,13350.020859407594,8.9148,8.9198,8.9148,8.9148,13350.0209
2005-08-09 12:35:00,18.12,18.12,18.1,18.11,35043.80475594493,8.9148,8.9148,8.905,8.9099,35043.8048
2005-08-09 12:40:00,18.11,18.11,18.11,18.11,4450.006953135865,8.9099,8.9099,8.9099,8.9099,4450.007
2005-08-09 12:45:00,18.11,18.11,18.1,18.1,16687.52607425949,8.9099,8.9099,8.905,8.905,16687.5261
2005-08-09 12:50:00,18.09,18.1,18.09,18.1,10012.515644555697,8.9001,8.905,8.9001,8.905,10012.5156
2005-08-09 12:55:00,18.1,18.1,18.1,18.1,3893.7560839938815,8.905,8.905,8.905,8.905,3893.7561
2005-08-09 13:00:00,18.1,18.1,18.09,18.1,11959.393686552636,8.905,8.905,8.9001,8.905,11959.3937
2005-08-09 13:05:00,18.1,18.1,18.09,18.1,13628.146293978583,8.905,8.905,8.9001,8.905,13628.1463
2005-08-09 13:10:00,18.09,18.09,18.09,18.09,12793.769990265611,8.9001,8.9001,8.9001,8.9001,12793.77
2005-08-09 13:15:00,18.09,18.1,18.09,18.1,3615.63064942289,8.9001,8.905,8.9001,8.905,3615.6306
2005-08-09 13:20:00,18.1,18.1,18.09,18.1,3893.7560839938815,8.905,8.905,8.9001,8.905,3893.7561
2005-08-09 13:25:00,18.1,18.1,18.1,18.1,5006.257822277848,8.905,8.905,8.905,8.905,5006.2578
2005-08-09 13:30:00,18.1,18.1,18.1,18.1,8621.888471700739,8.905,8.905,8.905,8.905,8621.8885
2005-08-09 13:35:00,18.1,18.1,18.1,18.1,8065.637602558754,8.905,8.905,8.905,8.905,8065.6376
2005-08-09 13:40:00,18.1,18.1,18.1,18.1,5840.634125990822,8.905,8.905,8.905,8.905,5840.6341
2005-08-09 13:45:00,18.1,18.1,18.1,18.1,5840.634125990822,8.905,8.905,8.905,8.905,5840.6341
2005-08-09 13:50:00,18.1,18.1,18.1,18.1,10568.76651369768,8.905,8.905,8.905,8.905,10568.7665
2005-08-09 13:55:00,18.1,18.1,18.1,18.1,3059.3797802809067,8.905,8.905,8.905,8.905,3059.3798
2005-08-09 14:00:00,18.1,18.1,18.1,18.1,7509.386733416772,8.905,8.905,8.905,8.905,7509.3867
2005-08-09 14:05:00,18.1,18.11,18.1,18.11,31984.424975664027,8.905,8.9099,8.905,8.9099,31984.425
2005-08-09 14:10:00,18.11,18.12,18.11,18.11,18912.529550827425,8.9099,8.9148,8.9099,8.9099,18912.5296
2005-08-09 14:15:00,18.11,18.14,18.11,18.14,38381.30997079684,8.9099,8.9247,8.9099,8.9247,38381.31
2005-08-09 14:20:00,18.14,18.15,18.12,18.13,80934.50146015854,8.9247,8.9296,8.9148,8.9198,80934.5015
2005-08-09 14:25:00,18.14,18.15,18.13,18.15,18356.27868168544,8.9247,8.9296,8.9198,8.9296,18356.2787
2005-08-09 14:30:00,18.14,18.18,18.14,18.18,24753.163676818247,8.9247,8.9444,8.9247,8.9444,24753.1637
2005-08-09 14:35:00,18.18,18.19,18.18,18.18,25031.28911138924,8.9444,8.9493,8.9444,8.9444,25031.2891
2005-08-09 14:40:00,18.18,18.18,18.16,18.16,21137.53302739536,8.9444,8.9444,8.9345,8.9345,21137.533
2005-08-09 14:45:00,18.16,18.18,18.16,18.16,36434.431928799895,8.9345,8.9444,8.9345,8.9345,36434.4319
2005-08-09 14:50:00,18.16,18.19,18.16,18.18,31150.04867195105,8.9345,8.9493,8.9345,8.9444,31150.0487
2005-08-09 14:55:00,18.18,18.18,18.16,18.16,22806.285634821303,8.9444,8.9444,8.9345,8.9345,22806.2856
2005-08-09 15:00:00,18.16,18.16,18.15,18.15,6396.884995132806,8.9345,8.9345,8.9296,8.9296,6396.885
2005-08-09 15:05:00,18.16,18.2,18.16,18.18,43665.69322764567,8.9345,8.9542,8.9345,8.9444,43665.6932
2005-08-09 15:10:00,18.18,18.18,18.15,18.15,19468.780419969407,8.9444,8.9444,8.9296,8.9296,19468.7804
2005-08-09 15:15:00,18.15,18.15,18.12,18.12,32540.67584480601,8.9296,8.9296,8.9148,8.9148,32540.6758
2005-08-09 15:20:00,18.12,18.14,18.12,18.14,17800.02781254346,8.9148,8.9247,8.9148,8.9247,17800.0278
2005-08-09 15:25:00,18.14,18.15,18.12,18.15,33375.05214851898,8.9247,8.9296,8.9148,8.9296,33375.0521
2005-08-09 15:30:00,18.15,18.15,18.14,18.14,32262.550410235017,8.9296,8.9296,8.9247,8.9247,32262.5504
2005-08-09 15:35:00,18.14,18.15,18.14,18.15,15296.898901404536,8.9247,8.9296,8.9247,8.9296,15296.8989
2005-08-09 15:40:00,18.15,18.15,18.15,18.15,23918.78737310527,8.9296,8.9296,8.9296,8.9296,23918.7874
2005-08-09 15:45:00,18.15,18.18,18.14,18.15,27812.54345709916,8.9296,8.9444,8.9247,8.9296,27812.5435
2005-08-09 15:50:00,18.15,18.18,18.15,18.17,38103.18453622584,8.9296,8.9444,8.9296,8.9394,38103.1845
2005-08-09 15:55:00,18.18,18.19,18.17,18.18,49784.45278820748,8.9444,8.9493,8.9394,8.9444,49784.4528
2005-08-10 09:30:00,18.18,18.21,18.18,18.21,59796.968432763184,8.9444,8.9591,8.9444,8.9591,59796.9684
2005-08-10 09:35:00,18.21,18.25,18.2,18.25,17521.902377972467,8.9591,8.9788,8.9542,8.9788,17521.9024
2005-08-10 09:40:00,18.25,18.29,18.23,18.29,25031.28911138924,8.9788,8.9985,8.969,8.9985,25031.2891
2005-08-10 09:45:00,18.29,18.31,18.28,18.31,26143.790849673205,8.9985,9.0083,8.9936,9.0083,26143.7908
2005-08-10 09:50:00,18.3,18.32,18.3,18.3,36156.3064942289,9.0034,9.0132,9.0034,9.0034,36156.3065
2005-08-10 09:55:00,18.3,18.34,18.29,18.34,36990.682797941874,9.0034,9.0231,8.9985,9.0231,36990.6828
2005-08-10 10:00:00,18.35,18.41,18.32,18.33,95953.27492699208,9.028,9.0575,9.0132,9.0182,95953.2749
2005-08-10 10:05:00,18.33,18.34,18.33,18.34,60631.34473647615,9.0182,9.0231,9.0182,9.0231,60631.3447
2005-08-10 10:10:00,18.34,18.34,18.33,18.33,33375.05214851898,9.0231,9.0231,9.0182,9.0182,33375.0521
2005-08-10 10:15:00,18.34,18.34,18.33,18.34,35878.18105965791,9.0231,9.0231,9.0182,9.0231,35878.1811
2005-08-10 10:20:00,18.33,18.33,18.32,18.32,20581.28215825337,9.0182,9.0182,9.0132,9.0132,20581.2822
2005-08-10 10:25:00,18.32,18.33,18.32,18.33,12237.519121123629,9.0132,9.0182,9.0132,9.0182,12237.5191
2005-08-10 10:30:00,18.33,18.35,18.33,18.35,40328.18801279378,9.0182,9.028,9.0182,9.028,40328.188
2005-08-10 10:35:00,18.35,18.36,18.35,18.36,29203.17062995411,9.028,9.0329,9.028,9.0329,29203.1706
2005-08-10 10:40:00,18.36,18.36,18.34,18.34,40328.18801279378,9.0329,9.0329,9.0231,9.0231,40328.188
2005-08-10 10:45:00,18.34,18.36,18.34,18.36,38659.43540536783,9.0231,9.0329,9.0231,9.0329,38659.4354
2005-08-10 10:50:00,18.36,18.36,18.36,18.36,18078.15324711445,9.0329,9.0329,9.0329,9.0329,18078.1532
2005-08-10 10:55:00,18.36,18.36,18.36,18.36,12237.519121123629,9.0329,9.0329,9.0329,9.0329,12237.5191
2005-08-10 11:00:00,18.35,18.36,18.34,18.34,9178.13934084272,9.028,9.0329,9.0231,9.0231,9178.1393
2005-08-10 11:05:00,18.34,18.35,18.33,18.33,14184.397163120568,9.0231,9.028,9.0182,9.0182,14184.3972
2005-08-10 11:10:00,18.34,18.34,18.33,18.34,10568.76651369768,9.0231,9.0231,9.0182,9.0231,10568.7665
2005-08-10 11:15:00,18.34,18.35,18.34,18.35,6396.884995132806,9.0231,9.028,9.0231,9.028,6396.885
2005-08-10 11:20:00,18.34,18.36,18.34,18.36,4728.132387706856,9.0231,9.0329,9.0231,9.0329,4728.1324
2005-08-10 11:25:00,18.36,18.36,18.36,18.36,7509.386733416772,9.0329,9.0329,9.0329,9.0329,7509.3867
2005-08-10 11:30:00,18.36,18.38,18.36,18.38,18912.529550827425,9.0329,9.0428,9.0329,9.0428,18912.5296
2005-08-10 11:35:00,18.39,18.39,18.39,18.39,35043.80475594493,9.0477,9.0477,9.0477,9.0477,35043.8048
2005-08-10 11:40:00,18.39,18.4,18.39,18.4,14184.397163120568,9.0477,9.0526,9.0477,9.0526,14184.3972
2005-08-10 11:45:00,18.4,18.4,18.39,18.39,7231.26129884578,9.0526,9.0526,9.0477,9.0477,7231.2613
2005-08-10 11:50:00,18.39,18.41,18.39,18.41,18356.27868168544,9.0477,9.0575,9.0477,9.0575,18356.2787
2005-08-10 11:55:00,18.41,18.44,18.41,18.44,27812.54345709916,9.0575,9.0723,9.0575,9.0723,27812.5435
2005-08-10 12:00:00,18.44,18.44,18.44,18.44,13628.146293978583,9.0723,9.0723,9.0723,9.0723,13628.1463
2005-08-10 12:05:00,18.43,18.44,18.42,18.42,11125.017382839662,9.0674,9.0723,9.0624,9.0624,11125.0174
2005-08-10 12:10:00,18.42,18.42,18.41,18.41,10012.515644555697,9.0624,9.0624,9.0575,9.0575,10012.5156
2005-08-10 12:15:00,18.41,18.41,18.39,18.39,8621.888471700739,9.0575,9.0575,9.0477,9.0477,8621.8885
2005-08-10 12:20:00,18.39,18.39,18.38,18.38,11125.017382839662,9.0477,9.0477,9.0428,9.0428,11125.0174
2005-08-10 12:25:00,18.38,18.39,18.38,18.39,10290.641079126686,9.0428,9.0477,9.0428,9.0477,10290.6411
2005-08-10 12:30:00,18.38,18.38,18.35,18.36,10290.641079126686,9.0428,9.0428,9.028,9.0329,10290.6411
2005-08-10 12:35:00,18.35,18.35,18.31,18.34,20303.156723682383,9.028,9.028,9.0083,9.0231,20303.1567
2005-08-10 12:40:00,18.33,18.34,18.31,18.31,16965.651508830484,9.0182,9.0231,9.0083,9.0083,16965.6515
2005-08-10 12:45:00,18.31,18.34,18.3,18.34,16687.52607425949,9.0083,9.0231,9.0034,9.0231,16687.5261
2005-08-10 12:50:00,18.33,18.35,18.33,18.34,16965.651508830484,9.0182,9.028,9.0182,9.0231,16965.6515
2005-08-10 12:55:00,18.34,18.34,18.34,18.34,1946.8780419969407,9.0231,9.0231,9.0231,9.0231,1946.878
2005-08-10 13:00:00,18.34,18.34,18.34,18.34,4450.006953135865,9.0231,9.0231,9.0231,9.0231,4450.007
2005-08-10 13:05:00,18.34,18.35,18.34,18.34,13071.895424836604,9.0231,9.028,9.0231,9.0231,13071.8954
2005-08-10 13:10:00,18.34,18.34,18.34,18.34,10568.76651369768,9.0231,9.0231,9.0231,9.0231,10568.7665
2005-08-10 13:15:00,18.34,18.36,18.34,18.36,16131.275205117508,9.0231,9.0329,9.0231,9.0329,16131.2752
2005-08-10 13:20:00,18.36,18.36,18.35,18.36,12237.519121123629,9.0329,9.0329,9.028,9.0329,12237.5191
2005-08-10 13:25:00,18.36,18.36,18.34,18.36,6953.135864274788,9.0329,9.0329,9.0231,9.0329,6953.1359
2005-08-10 13:30:00,18.36,18.38,18.36,18.37,20025.03128911139,9.0329,9.0428,9.0329,9.0378,20025.0313
2005-08-10 13:35:00,18.37,18.38,18.37,18.37,11403.142817410651,9.0378,9.0428,9.0378,9.0378,11403.1428
2005-08-10 13:40:00,18.37,18.37,18.35,18.35,8065.637602558754,9.0378,9.0378,9.028,9.028,8065.6376
2005-08-10 13:45:00,18.35,18.35,18.33,18.33,12237.519121123629,9.028,9.028,9.0182,9.0182,12237.5191
2005-08-10 13:50:00,18.33,18.33,18.32,18.33,7509.386733416772,9.0182,9.0182,9.0132,9.0182,7509.3867
2005-08-10 13:55:00,18.34,18.69,18.3,18.36,31150.04867195105,9.0231,9.1953,9.0034,9.0329,31150.0487
2005-08-10 14:00:00,18.36,18.36,18.32,18.32,13350.020859407594,9.0329,9.0329,9.0132,9.0132,13350.0209
2005-08-10 14:05:00,18.32,18.32,18.29,18.29,19746.9058545404,9.0132,9.0132,8.9985,8.9985,19746.9059
2005-08-10 14:10:00,18.29,18.3,18.28,18.3,16687.52607425949,8.9985,9.0034,8.9936,9.0034,16687.5261
2005-08-10 14:15:00,18.29,18.29,18.27,18.28,10568.76651369768,8.9985,8.9985,8.9886,8.9936,10568.7665
2005-08-10 14:20:00,18.28,18.29,18.27,18.27,18912.529550827425,8.9936,8.9985,8.9886,8.9886,18912.5296
2005-08-10 14:25:00,18.27,18.27,18.26,18.26,11959.393686552636,8.9886,8.9886,8.9837,8.9837,11959.3937
2005-08-10 14:30:00,18.27,18.28,18.27,18.28,9456.264775413712,8.9886,8.9936,8.9886,8.9936,9456.2648
2005-08-10 14:35:00,18.27,18.28,18.26,18.28,14740.648032262552,8.9886,8.9936,8.9837,8.9936,14740.648
2005-08-10 14:40:00,18.28,18.29,18.26,18.29,13628.146293978583,8.9936,8.9985,8.9837,8.9985,13628.1463
2005-08-10 14:45:00,18.29,18.3,18.29,18.29,7787.512167987763,8.9985,9.0034,8.9985,8.9985,7787.5122
2005-08-10 14:50:00,18.29,18.29,18.29,18.29,10846.89194826867,8.9985,8.9985,8.9985,8.9985,10846.8919
2005-08-10 14:55:00,18.3,18.32,18.3,18.32,22806.285634821303,9.0034,9.0132,9.0034,9.0132,22806.2856
2005-08-10 15:00:00,18.31,18.32,18.29,18.29,24753.163676818247,9.0083,9.0132,8.9985,8.9985,24753.1637
2005-08-10 15:05:00,18.29,18.3,18.28,18.3,25865.66541510221,8.9985,9.0034,8.9936,9.0034,25865.6654
2005-08-10 15:10:00,18.29,18.29,18.27,18.27,15575.024335975526,8.9985,8.9985,8.9886,8.9886,15575.0243
2005-08-10 15:15:00,18.27,18.27,18.24,18.25,22806.285634821303,8.9886,8.9886,8.9739,8.9788,22806.2856
2005-08-10 15:20:00,18.25,18.25,18.25,18.25,9456.264775413712,8.9788,8.9788,8.9788,8.9788,9456.2648
2005-08-10 15:25:00,18.25,18.26,18.23,18.23,33653.17758308998,8.9788,8.9837,8.969,8.969,33653.1776
2005-08-10 15:30:00,18.23,18.23,18.23,18.23,30037.546933667087,8.969,8.969,8.969,8.969,30037.5469
2005-08-10 15:35:00,18.23,18.24,18.19,18.21,58406.34125990822,8.969,8.9739,8.9493,8.9591,58406.3413
2005-08-10 15:40:00,18.21,18.21,18.2,18.2,32540.67584480601,8.9591,8.9591,8.9542,8.9542,32540.6758
2005-08-10 15:45:00,18.2,18.21,18.2,18.21,27256.29258795717,8.9542,8.9591,8.9542,8.9591,27256.2926
2005-08-10 15:50:00,18.21,18.21,18.2,18.21,40050.06257822278,8.9591,8.9591,8.9542,8.9591,40050.0626
2005-08-10 15:55:00,18.21,18.24,18.21,18.23,48393.82561535253,8.9591,8.9739,8.9591,8.969,48393.8256
2005-08-11 09:30:00,18.34,18.41,18.31,18.4,62021.97190933112,9.0231,9.0575,9.0083,9.0526,62021.9719
2005-08-11 09:35:00,18.4,18.41,18.38,18.38,13350.020859407594,9.0526,9.0575,9.0428,9.0428,13350.0209
2005-08-11 09:40:00,18.37,18.37,18.3,18.34,10290.641079126686,9.0378,9.0378,9.0034,9.0231,10290.6411
2005-08-11 09:45:00,18.35,18.38,18.35,18.38,22528.16020025032,9.028,9.0428,9.028,9.0428,22528.1602
2005-08-11 09:50:00,18.38,18.4,18.38,18.39,17800.02781254346,9.0428,9.0526,9.0428,9.0477,17800.0278
2005-08-11 09:55:00,18.39,18.4,18.39,18.39,21137.53302739536,9.0477,9.0526,9.0477,9.0477,21137.533
2005-08-11 10:00:00,18.39,18.39,18.34,18.35,37546.93366708386,9.0477,9.0477,9.0231,9.028,37546.9337
2005-08-11 10:05:00,18.35,18.36,18.33,18.34,22806.285634821303,9.028,9.0329,9.0182,9.0231,22806.2856
2005-08-11 10:10:00,18.34,18.42,18.34,18.39,33375.05214851898,9.0231,9.0624,9.0231,9.0477,33375.0521
2005-08-11 10:15:00,18.39,18.42,18.39,18.42,30593.79780280907,9.0477,9.0624,9.0477,9.0624,30593.7978
2005-08-11 10:20:00,18.42,18.43,18.39,18.43,24753.163676818247,9.0624,9.0674,9.0477,9.0674,24753.1637
2005-08-11 10:25:00,18.42,18.43,18.42,18.43,6396.884995132806,9.0624,9.0674,9.0624,9.0674,6396.885
2005-08-11 10:30:00,18.43,18.43,18.4,18.4,12237.519121123629,9.0674,9.0674,9.0526,9.0526,12237.5191
2005-08-11 10:35:00,18.4,18.41,18.4,18.41,16687.52607425949,9.0526,9.0575,9.0526,9.0575,16687.5261
2005-08-11 10:40:00,18.41,18.42,18.41,18.42,18356.27868168544,9.0575,9.0624,9.0575,9.0624,18356.2787
2005-08-11 10:45:00,18.42,18.43,18.42,18.42,11959.393686552636,9.0624,9.0674,9.0624,9.0624,11959.3937
2005-08-11 10:50:00,18.42,18.43,18.42,18.43,15853.149770546515,9.0624,9.0674,9.0624,9.0674,15853.1498
2005-08-11 10:55:00,18.43,18.43,18.43,18.43,8900.01390627173,9.0674,9.0674,9.0674,9.0674,8900.0139
2005-08-11 11:00:00,18.43,18.5,18.43,18.5,52843.83256848839,9.0674,9.1018,9.0674,9.1018,52843.8326
2005-08-11 11:05:00,18.5,18.53,18.48,18.53,114587.67904324851,9.1018,9.1166,9.092,9.1166,114587.679
2005-08-11 11:10:00,18.53,18.56,18.48,18.48,72312.6129884578,9.1166,9.1313,9.092,9.092,72312.613
2005-08-11 11:15:00,18.47,18.47,18.44,18.44,18078.15324711445,9.087,9.087,9.0723,9.0723,18078.1532
2005-08-11 11:20:00,18.44,18.44,18.43,18.43,13628.146293978583,9.0723,9.0723,9.0674,9.0674,13628.1463
2005-08-11 11:25:00,18.43,18.43,18.42,18.42,8900.01390627173,9.0674,9.0674,9.0624,9.0624,8900.0139
2005-08-11 11:30:00,18.42,18.42,18.39,18.39,22806.285634821303,9.0624,9.0624,9.0477,9.0477,22806.2856
2005-08-11 11:35:00,18.39,18.4,18.39,18.39,17800.02781254346,9.0477,9.0526,9.0477,9.0477,17800.0278
2005-08-11 11:40:00,18.39,18.4,18.39,18.4,20303.156723682383,9.0477,9.0526,9.0477,9.0526,20303.1567
2005-08-11 11:45:00,18.4,18.41,18.4,18.41,11403.142817410651,9.0526,9.0575,9.0526,9.0575,11403.1428
2005-08-11 11:50:00,18.42,18.45,18.42,18.45,44778.19496592964,9.0624,9.0772,9.0624,9.0772,44778.195
2005-08-11 11:55:00,18.44,18.46,18.42,18.42,19468.780419969407,9.0723,9.0821,9.0624,9.0624,19468.7804
2005-08-11 12:00:00,18.42,18.43,18.41,18.43,31984.424975664027,9.0624,9.0674,9.0575,9.0674,31984.425
2005-08-11 12:05:00,18.43,18.44,18.43,18.44,15296.898901404536,9.0674,9.0723,9.0674,9.0723,15296.8989
2005-08-11 12:10:00,18.44,18.44,18.43,18.43,18912.529550827425,9.0723,9.0723,9.0674,9.0674,18912.5296
2005-08-11 12:15:00,18.43,18.43,18.4,18.4,31706.299541093034,9.0674,9.0674,9.0526,9.0526,31706.2995
2005-08-11 12:20:00,18.4,18.41,18.39,18.41,19746.9058545404,9.0526,9.0575,9.0477,9.0575,19746.9059
2005-08-11 12:25:00,18.41,18.41,18.39,18.4,44221.94409678766,9.0575,9.0575,9.0477,9.0526,44221.9441
2005-08-11 12:30:00,18.4,18.41,18.4,18.41,49784.45278820748,9.0526,9.0575,9.0526,9.0575,49784.4528
2005-08-11 12:35:00,18.41,18.41,18.39,18.41,18078.15324711445,9.0575,9.0575,9.0477,9.0575,18078.1532
2005-08-11 12:40:00,18.41,18.42,18.4,18.42,24475.03824224725,9.0575,9.0624,9.0526,9.0624,24475.0382
2005-08-11 12:45:00,18.42,18.44,18.42,18.43,21693.78389653734,9.0624,9.0723,9.0624,9.0674,21693.7839
2005-08-11 12:50:00,18.44,18.44,18.43,18.44,14184.397163120568,9.0723,9.0723,9.0674,9.0723,14184.3972
2005-08-11 12:55:00,18.44,18.44,18.44,18.44,10290.641079126686,9.0723,9.0723,9.0723,9.0723,10290.6411
2005-08-11 13:00:00,18.44,18.47,18.43,18.47,29203.17062995411,9.0723,9.087,9.0674,9.087,29203.1706
2005-08-11 13:05:00,18.47,18.48,18.47,18.48,21971.90933110833,9.087,9.092,9.087,9.092,21971.9093
2005-08-11 13:10:00,18.48,18.5,18.48,18.49,25587.539980531223,9.092,9.1018,9.092,9.0969,25587.54
2005-08-11 13:15:00,18.48,18.48,18.46,18.46,9456.264775413712,9.092,9.092,9.0821,9.0821,9456.2648
2005-08-11 13:20:00,18.46,18.47,18.46,18.47,12237.519121123629,9.0821,9.087,9.0821,9.087,12237.5191
2005-08-11 13:25:00,18.47,18.47,18.46,18.47,7509.386733416772,9.087,9.087,9.0821,9.087,7509.3867
2005-08-11 13:30:00,18.47,18.47,18.47,18.47,26700.041718815188,9.087,9.087,9.087,9.087,26700.0417
2005-08-11 13:35:00,18.46,18.47,18.46,18.47,21693.78389653734,9.0821,9.087,9.0821,9.087,21693.7839
2005-08-11 13:40:00,18.47,18.47,18.46,18.46,15575.024335975526,9.087,9.087,9.0821,9.0821,15575.0243
2005-08-11 13:45:00,18.46,18.48,18.46,18.48,29759.421499096094,9.0821,9.092,9.0821,9.092,29759.4215
2005-08-11 13:50:00,18.47,18.48,18.47,18.47,22806.285634821303,9.087,9.092,9.087,9.087,22806.2856
2005-08-11 13:55:00,18.47,18.49,18.47,18.48,22806.285634821303,9.087,9.0969,9.087,9.092,22806.2856
2005-08-11 14:00:00,18.48,18.48,18.47,18.47,18912.529550827425,9.092,9.092,9.087,9.087,18912.5296
2005-08-11 14:05:00,18.48,18.48,18.46,18.47,11681.268251981644,9.092,9.092,9.0821,9.087,11681.2683
2005-08-11 14:10:00,18.47,18.47,18.44,18.44,16687.52607425949,9.087,9.087,9.0723,9.0723,16687.5261
2005-08-11 14:15:00,18.43,18.43,18.43,18.43,26421.916284244195,9.0674,9.0674,9.0674,9.0674,26421.9163
2005-08-11 14:20:00,18.43,18.46,18.43,18.46,48950.07648449451,9.0674,9.0821,9.0674,9.0821,48950.0765
2005-08-11 14:25:00,18.46,18.48,18.46,18.47,28368.79432624113,9.0821,9.092,9.0821,9.087,28368.7943
2005-08-11 14:30:00,18.47,18.49,18.47,18.48,18078.15324711445,9.087,9.0969,9.087,9.092,18078.1532
2005-08-11 14:35:00,18.48,18.48,18.47,18.47,16687.52607425949,9.092,9.092,9.087,9.087,16687.5261
2005-08-11 14:40:00,18.47,18.48,18.47,18.48,25587.539980531223,9.087,9.092,9.087,9.092,25587.54
2005-08-11 14:45:00,18.48,18.5,18.48,18.5,28368.79432624113,9.092,9.1018,9.092,9.1018,28368.7943
2005-08-11 14:50:00,18.5,18.53,18.5,18.53,73146.98929217078,9.1018,9.1166,9.1018,9.1166,73146.9893
2005-08-11 14:55:00,18.53,18.55,18.52,18.53,110972.04839382562,9.1166,9.1264,9.1116,9.1166,110972.0484
2005-08-11 15:00:00,18.53,18.54,18.52,18.53,50340.70365734947,9.1166,9.1215,9.1116,9.1166,50340.7037
2005-08-11 15:05:00,18.53,18.54,18.53,18.54,32818.801279377,9.1166,9.1215,9.1166,9.1215,32818.8013
2005-08-11 15:10:00,18.54,18.56,18.53,18.56,66750.10429703796,9.1215,9.1313,9.1166,9.1313,66750.1043
2005-08-11 15:15:00,18.56,18.62,18.56,18.61,111806.4246975386,9.1313,9.1608,9.1313,9.1559,111806.4247
2005-08-11 15:20:00,18.61,18.62,18.61,18.62,43109.442358503686,9.1559,9.1608,9.1559,9.1608,43109.4424
2005-08-11 15:25:00,18.62,18.62,18.61,18.62,93450.14601585316,9.1608,9.1608,9.1559,9.1608,93450.146
2005-08-11 15:30:00,18.62,18.62,18.61,18.62,54790.71061048533,9.1608,9.1608,9.1559,9.1608,54790.7106
2005-08-11 15:35:00,18.62,18.65,18.61,18.65,115422.05534696148,9.1608,9.1756,9.1559,9.1756,115422.0553
2005-08-11 15:40:00,18.65,18.74,18.65,18.73,220831.5950493673,9.1756,9.2199,9.1756,9.215,220831.595
2005-08-11 15:45:00,18.73,18.73,18.71,18.72,65915.727993325,9.215,9.215,9.2051,9.21,65915.728
2005-08-11 15:50:00,18.71,18.72,18.71,18.71,87053.26102072035,9.2051,9.21,9.2051,9.2051,87053.261
2005-08-11 15:55:00,18.71,18.71,18.69,18.69,106243.91600611876,9.2051,9.2051,9.1953,9.1953,106243.916
2005-08-12 09:35:00,18.69,18.7,18.62,18.63,157975.2468363232,9.1953,9.2002,9.1608,9.1658,157975.2468
2005-08-12 09:40:00,18.62,18.62,18.59,18.6,53678.208872201365,9.1608,9.1608,9.1461,9.151,53678.2089
2005-08-12 09:45:00,18.6,18.6,18.55,18.55,28368.79432624113,9.151,9.151,9.1264,9.1264,28368.7943
2005-08-12 09:50:00,18.55,18.56,18.55,18.56,35321.93019051592,9.1264,9.1313,9.1264,9.1313,35321.9302
2005-08-12 09:55:00,18.54,18.54,18.51,18.52,15018.773466833543,9.1215,9.1215,9.1067,9.1116,15018.7735
2005-08-12 10:00:00,18.52,18.54,18.52,18.53,22806.285634821303,9.1116,9.1215,9.1116,9.1166,22806.2856
2005-08-12 10:05:00,18.52,18.53,18.49,18.49,20025.03128911139,9.1116,9.1166,9.0969,9.0969,20025.0313
2005-08-12 10:10:00,18.49,18.51,18.49,18.5,48393.82561535253,9.0969,9.1067,9.0969,9.1018,48393.8256
2005-08-12 10:15:00,18.5,18.51,18.5,18.51,13906.271728549576,9.1018,9.1067,9.1018,9.1067,13906.2717
2005-08-12 10:20:00,18.51,18.51,18.5,18.51,37825.05910165485,9.1067,9.1067,9.1018,9.1067,37825.0591
2005-08-12 10:25:00,18.51,18.53,18.51,18.53,20581.28215825337,9.1067,9.1166,9.1067,9.1166,20581.2822
2005-08-12 10:30:00,18.53,18.53,18.53,18.53,31150.04867195105,9.1166,9.1166,9.1166,9.1166,31150.0487
2005-08-12 10:35:00,18.53,18.53,18.5,18.52,14184.397163120568,9.1166,9.1166,9.1018,9.1116,14184.3972
2005-08-12 10:40:00,18.52,18.53,18.52,18.52,23640.66193853428,9.1116,9.1166,9.1116,9.1116,23640.6619
2005-08-12 10:45:00,18.52,18.53,18.52,18.53,20859.40759282437,9.1116,9.1166,9.1116,9.1166,20859.4076
2005-08-12 10:50:00,18.53,18.53,18.51,18.51,5840.634125990822,9.1166,9.1166,9.1067,9.1067,5840.6341
2005-08-12 10:55:00,18.52,18.52,18.5,18.5,19190.65498539841,9.1116,9.1116,9.1018,9.1018,19190.655
2005-08-12 11:00:00,18.5,18.53,18.5,18.53,19468.780419969407,9.1018,9.1166,9.1018,9.1166,19468.7804
2005-08-12 11:05:00,18.52,18.53,18.52,18.52,17521.902377972467,9.1116,9.1166,9.1116,9.1116,17521.9024
2005-08-12 11:10:00,18.52,18.52,18.51,18.51,4171.881518564873,9.1116,9.1116,9.1067,9.1067,4171.8815
2005-08-12 11:15:00,18.51,18.51,18.5,18.5,12237.519121123629,9.1067,9.1067,9.1018,9.1018,12237.5191
2005-08-12 11:20:00,18.5,18.52,18.5,18.52,32262.550410235017,9.1018,9.1116,9.1018,9.1116,32262.5504
2005-08-12 11:25:00,18.51,18.52,18.51,18.52,13906.271728549576,9.1067,9.1116,9.1067,9.1116,13906.2717
2005-08-12 11:30:00,18.51,18.53,18.51,18.53,15575.024335975526,9.1067,9.1166,9.1067,9.1166,15575.0243
2005-08-12 11:35:00,18.53,18.53,18.52,18.53,11681.268251981644,9.1166,9.1166,9.1116,9.1166,11681.2683
2005-08-12 11:40:00,18.53,18.53,18.51,18.51,15853.149770546515,9.1166,9.1166,9.1067,9.1067,15853.1498
2005-08-12 11:45:00,18.51,18.51,18.49,18.49,19190.65498539841,9.1067,9.1067,9.0969,9.0969,19190.655
2005-08-12 11:50:00,18.49,18.49,18.44,18.44,41162.564316506745,9.0969,9.0969,9.0723,9.0723,41162.5643
2005-08-12 11:55:00,18.44,18.44,18.44,18.44,9456.264775413712,9.0723,9.0723,9.0723,9.0723,9456.2648
2005-08-12 12:00:00,18.46,18.46,18.41,18.42,11403.142817410651,9.0821,9.0821,9.0575,9.0624,11403.1428
2005-08-12 12:05:00,18.42,18.43,18.42,18.42,13628.146293978583,9.0624,9.0674,9.0624,9.0624,13628.1463
2005-08-12 12:10:00,18.42,18.45,18.41,18.45,19190.65498539841,9.0624,9.0772,9.0575,9.0772,19190.655
2005-08-12 12:15:00,18.45,18.45,18.44,18.44,10290.641079126686,9.0772,9.0772,9.0723,9.0723,10290.6411
2005-08-12 12:20:00,18.44,18.44,18.41,18.42,33931.30301766097,9.0723,9.0723,9.0575,9.0624,33931.303
2005-08-12 12:25:00,18.42,18.43,18.41,18.43,21137.53302739536,9.0624,9.0674,9.0575,9.0674,21137.533
2005-08-12 12:30:00,18.43,18.46,18.43,18.46,19468.780419969407,9.0674,9.0821,9.0674,9.0821,19468.7804
2005-08-12 12:35:00,18.46,18.46,18.42,18.42,12515.64455569462,9.0821,9.0821,9.0624,9.0624,12515.6446
2005-08-12 12:40:00,18.42,18.42,18.42,18.42,6953.135864274788,9.0624,9.0624,9.0624,9.0624,6953.1359
2005-08-12 12:45:00,18.41,18.43,18.41,18.42,7509.386733416772,9.0575,9.0674,9.0575,9.0624,7509.3867
2005-08-12 12:50:00,18.41,18.42,18.41,18.42,42275.06605479072,9.0575,9.0624,9.0575,9.0624,42275.0661
2005-08-12 12:55:00,18.42,18.43,18.41,18.42,21137.53302739536,9.0624,9.0674,9.0575,9.0624,21137.533
2005-08-12 13:00:00,18.42,18.42,18.41,18.41,40606.313447364766,9.0624,9.0624,9.0575,9.0575,40606.3134
2005-08-12 13:05:00,18.41,18.41,18.41,18.41,23918.78737310527,9.0575,9.0575,9.0575,9.0575,23918.7874
2005-08-12 13:10:00,18.4,18.41,18.4,18.41,17800.02781254346,9.0526,9.0575,9.0526,9.0575,17800.0278
2005-08-12 13:15:00,18.4,18.42,18.4,18.42,46725.07300792658,9.0526,9.0624,9.0526,9.0624,46725.073
2005-08-12 13:20:00,18.42,18.43,18.42,18.43,30871.923237380062,9.0624,9.0674,9.0624,9.0674,30871.9232
2005-08-12 13:25:00,18.43,18.43,18.41,18.42,21693.78389653734,9.0674,9.0674,9.0575,9.0624,21693.7839
2005-08-12 13:30:00,18.42,18.44,18.42,18.44,47837.57474621054,9.0624,9.0723,9.0624,9.0723,47837.5747
2005-08-12 13:35:00,18.44,18.44,18.43,18.44,17243.776943401477,9.0723,9.0723,9.0674,9.0723,17243.7769
2005-08-12 13:40:00,18.43,18.43,18.41,18.41,18356.27868168544,9.0674,9.0674,9.0575,9.0575,18356.2787
2005-08-12 13:45:00,18.41,18.41,18.4,18.4,20859.40759282437,9.0575,9.0575,9.0526,9.0526,20859.4076
2005-08-12 13:50:00,18.39,18.41,18.39,18.4,28646.91976081213,9.0477,9.0575,9.0477,9.0526,28646.9198
2005-08-12 13:55:00,18.4,18.4,18.39,18.39,18078.15324711445,9.0526,9.0526,9.0477,9.0477,18078.1532
2005-08-12 14:00:00,18.39,18.42,18.39,18.41,62021.97190933112,9.0477,9.0624,9.0477,9.0575,62021.9719
2005-08-12 14:05:00,18.42,18.43,18.42,18.42,17800.02781254346,9.0624,9.0674,9.0624,9.0624,17800.0278
2005-08-12 14:10:00,18.43,18.43,18.41,18.41,38103.18453622584,9.0674,9.0674,9.0575,9.0575,38103.1845
2005-08-12 14:15:00,18.42,18.42,18.41,18.41,63968.849951328055,9.0624,9.0624,9.0575,9.0575,63968.85
2005-08-12 14:20:00,18.41,18.43,18.41,18.42,20303.156723682383,9.0575,9.0674,9.0575,9.0624,20303.1567
2005-08-12 14:25:00,18.42,18.42,18.42,18.42,8343.763037129745,9.0624,9.0624,9.0624,9.0624,8343.763
2005-08-12 14:30:00,18.42,18.42,18.41,18.42,10290.641079126686,9.0624,9.0624,9.0575,9.0624,10290.6411
2005-08-12 14:35:00,18.42,18.43,18.42,18.43,25865.66541510221,9.0624,9.0674,9.0624,9.0674,25865.6654
2005-08-12 14:40:00,18.42,18.43,18.42,18.42,50896.95452649145,9.0624,9.0674,9.0624,9.0624,50896.9545
2005-08-12 14:45:00,18.42,18.42,18.41,18.42,25587.539980531223,9.0624,9.0624,9.0575,9.0624,25587.54
2005-08-12 14:50:00,18.42,18.43,18.41,18.42,28925.04519538312,9.0624,9.0674,9.0575,9.0624,28925.0452
2005-08-12 14:55:00,18.42,18.42,18.41,18.41,26421.916284244195,9.0624,9.0624,9.0575,9.0575,26421.9163
2005-08-12 15:00:00,18.41,18.41,18.41,18.41,10846.89194826867,9.0575,9.0575,9.0575,9.0575,10846.8919
2005-08-12 15:05:00,18.41,18.41,18.4,18.4,52287.58169934641,9.0575,9.0575,9.0526,9.0526,52287.5817
2005-08-12 15:10:00,18.4,18.4,18.39,18.4,6953.135864274788,9.0526,9.0526,9.0477,9.0526,6953.1359
2005-08-12 15:15:00,18.4,18.41,18.39,18.39,8065.637602558754,9.0526,9.0575,9.0477,9.0477,8065.6376
2005-08-12 15:20:00,18.39,18.42,18.39,18.42,23640.66193853428,9.0477,9.0624,9.0477,9.0624,23640.6619
2005-08-12 15:25:00,18.43,18.46,18.42,18.46,68140.73146989293,9.0674,9.0821,9.0624,9.0821,68140.7315
2005-08-12 15:30:00,18.46,18.47,18.46,18.47,34765.679321373944,9.0821,9.087,9.0821,9.087,34765.6793
2005-08-12 15:35:00,18.47,18.48,18.46,18.48,76762.61994159367,9.087,9.092,9.0821,9.092,76762.6199
2005-08-12 15:40:00,18.48,18.48,18.47,18.48,25587.539980531223,9.092,9.092,9.087,9.092,25587.54
2005-08-12 15:45:00,18.48,18.48,18.46,18.46,60631.34473647615,9.092,9.092,9.0821,9.0821,60631.3447
2005-08-12 15:50:00,18.46,18.46,18.44,18.45,39771.93714365179,9.0821,9.0821,9.0723,9.0772,39771.9371
2005-08-12 15:55:00,18.44,18.46,18.44,18.44,70365.73494646086,9.0723,9.0821,9.0723,9.0723,70365.7349
2005-08-15 09:30:00,18.44,18.44,18.42,18.42,38103.18453622584,9.0723,9.0723,9.0624,9.0624,38103.1845
2005-08-15 09:35:00,18.42,18.44,18.42,18.43,13350.020859407594,9.0624,9.0723,9.0624,9.0674,13350.0209
2005-08-15 09:40:00,18.43,18.43,18.36,18.38,32540.67584480601,9.0674,9.0674,9.0329,9.0428,32540.6758
2005-08-15 09:45:00,18.38,18.39,18.37,18.38,13628.146293978583,9.0428,9.0477,9.0378,9.0428,13628.1463
2005-08-15 09:50:00,18.37,18.37,18.36,18.37,4171.881518564873,9.0378,9.0378,9.0329,9.0378,4171.8815
2005-08-15 09:55:00,18.37,18.41,18.37,18.41,11125.017382839662,9.0378,9.0575,9.0378,9.0575,11125.0174
2005-08-15 10:00:00,18.41,18.44,18.41,18.43,19190.65498539841,9.0575,9.0723,9.0575,9.0674,19190.655
2005-08-15 10:05:00,18.43,18.46,18.43,18.44,25865.66541510221,9.0674,9.0821,9.0674,9.0723,25865.6654
2005-08-15 10:10:00,18.44,18.44,18.44,18.44,4171.881518564873,9.0723,9.0723,9.0723,9.0723,4171.8815
2005-08-15 10:15:00,18.44,18.49,18.42,18.42,33653.17758308998,9.0723,9.0969,9.0624,9.0624,33653.1776
2005-08-15 10:20:00,18.42,18.43,18.42,18.42,19746.9058545404,9.0624,9.0674,9.0624,9.0624,19746.9059
2005-08-15 10:25:00,18.42,18.42,18.39,18.4,13350.020859407594,9.0624,9.0624,9.0477,9.0526,13350.0209
2005-08-15 10:30:00,18.4,18.42,18.4,18.42,9456.264775413712,9.0526,9.0624,9.0526,9.0624,9456.2648
2005-08-15 10:35:00,18.41,18.43,18.41,18.41,14740.648032262552,9.0575,9.0674,9.0575,9.0575,14740.648
2005-08-15 10:40:00,18.42,18.45,18.41,18.45,10290.641079126686,9.0624,9.0772,9.0575,9.0772,10290.6411
2005-08-15 10:45:00,18.46,18.47,18.46,18.46,30593.79780280907,9.0821,9.087,9.0821,9.0821,30593.7978
2005-08-15 10:50:00,18.46,18.48,18.46,18.47,28090.668891670142,9.0821,9.092,9.0821,9.087,28090.6689
2005-08-15 10:55:00,18.48,18.5,18.47,18.5,18078.15324711445,9.092,9.1018,9.087,9.1018,18078.1532
2005-08-15 11:00:00,18.5,18.51,18.47,18.5,16687.52607425949,9.1018,9.1067,9.087,9.1018,16687.5261
2005-08-15 11:05:00,18.5,18.5,18.48,18.48,7231.26129884578,9.1018,9.1018,9.092,9.092,7231.2613
2005-08-15 11:10:00,18.48,18.48,18.47,18.47,7231.26129884578,9.092,9.092,9.087,9.087,7231.2613
2005-08-15 11:15:00,18.47,18.47,18.46,18.46,8621.888471700739,9.087,9.087,9.0821,9.0821,8621.8885
2005-08-15 11:20:00,18.46,18.46,18.44,18.44,22528.16020025032,9.0821,9.0821,9.0723,9.0723,22528.1602
2005-08-15 11:25:00,18.44,18.46,18.44,18.46,14740.648032262552,9.0723,9.0821,9.0723,9.0821,14740.648
2005-08-15 11:30:00,18.45,18.45,18.43,18.43,6118.7595605618135,9.0772,9.0772,9.0674,9.0674,6118.7596
2005-08-15 11:35:00,18.43,18.44,18.43,18.44,15018.773466833543,9.0674,9.0723,9.0674,9.0723,15018.7735
2005-08-15 11:40:00,18.44,18.45,18.44,18.44,8343.763037129745,9.0723,9.0772,9.0723,9.0723,8343.763
2005-08-15 11:45:00,18.44,18.49,18.44,18.49,14184.397163120568,9.0723,9.0969,9.0723,9.0969,14184.3972
2005-08-15 11:50:00,18.49,18.5,18.48,18.49,9456.264775413712,9.0969,9.1018,9.092,9.0969,9456.2648
2005-08-15 11:55:00,18.5,18.51,18.5,18.51,6118.7595605618135,9.1018,9.1067,9.1018,9.1067,6118.7596
2005-08-15 12:00:00,18.51,18.51,18.51,18.51,6118.7595605618135,9.1067,9.1067,9.1067,9.1067,6118.7596
2005-08-15 12:05:00,18.52,18.52,18.51,18.52,7231.26129884578,9.1116,9.1116,9.1067,9.1116,7231.2613
2005-08-15 12:10:00,18.51,18.52,18.51,18.51,4728.132387706856,9.1067,9.1116,9.1067,9.1067,4728.1324
2005-08-15 12:15:00,18.51,18.55,18.51,18.53,14462.52259769156,9.1067,9.1264,9.1067,9.1166,14462.5226
2005-08-15 12:20:00,18.53,18.55,18.52,18.55,20025.03128911139,9.1166,9.1264,9.1116,9.1264,20025.0313
2005-08-15 12:25:00,18.55,18.57,18.55,18.55,17521.902377972467,9.1264,9.1362,9.1264,9.1264,17521.9024
2005-08-15 12:30:00,18.55,18.66,18.55,18.62,61743.846474760125,9.1264,9.1805,9.1264,9.1608,61743.8465
2005-08-15 12:35:00,18.62,18.62,18.59,18.59,38381.30997079684,9.1608,9.1608,9.1461,9.1461,38381.31
2005-08-15 12:40:00,18.59,18.61,18.59,18.6,16965.651508830484,9.1461,9.1559,9.1461,9.151,16965.6515
2005-08-15 12:45:00,18.61,18.61,18.59,18.59,7509.386733416772,9.1559,9.1559,9.1461,9.1461,7509.3867
2005-08-15 12:50:00,18.59,18.59,18.58,18.59,1112.5017382839662,9.1461,9.1461,9.1412,9.1461,1112.5017
2005-08-15 12:55:00,18.59,18.59,18.59,18.59,2503.128911138924,9.1461,9.1461,9.1461,9.1461,2503.1289
2005-08-15 13:00:00,18.59,18.59,18.58,18.59,5284.38325684884,9.1461,9.1461,9.1412,9.1461,5284.3833
2005-08-15 13:05:00,18.59,18.59,18.58,18.59,6953.135864274788,9.1461,9.1461,9.1412,9.1461,6953.1359
2005-08-15 13:10:00,18.59,18.59,18.58,18.59,13071.895424836604,9.1461,9.1461,9.1412,9.1461,13071.8954
2005-08-15 13:15:00,18.59,18.6,18.59,18.6,8621.888471700739,9.1461,9.151,9.1461,9.151,8621.8885
2005-08-15 13:20:00,18.6,18.66,18.6,18.65,27256.29258795717,9.151,9.1805,9.151,9.1756,27256.2926
2005-08-15 13:25:00,18.65,18.66,18.65,18.65,13350.020859407594,9.1756,9.1805,9.1756,9.1756,13350.0209
2005-08-15 13:30:00,18.65,18.67,18.65,18.66,6953.135864274788,9.1756,9.1854,9.1756,9.1805,6953.1359
2005-08-15 13:35:00,18.66,18.66,18.66,18.66,3059.3797802809067,9.1805,9.1805,9.1805,9.1805,3059.3798
2005-08-15 13:40:00,18.66,18.66,18.65,18.66,16409.4006396885,9.1805,9.1805,9.1756,9.1805,16409.4006
2005-08-15 13:45:00,18.66,18.68,18.66,18.67,35600.05562508692,9.1805,9.1904,9.1805,9.1854,35600.0556
2005-08-15 13:50:00,18.66,18.68,18.66,18.66,50896.95452649145,9.1805,9.1904,9.1805,9.1805,50896.9545
2005-08-15 13:55:00,18.66,18.66,18.64,18.64,18356.27868168544,9.1805,9.1805,9.1707,9.1707,18356.2787
2005-08-15 14:00:00,18.64,18.64,18.62,18.63,26978.16715338618,9.1707,9.1707,9.1608,9.1658,26978.1672
2005-08-15 14:05:00,18.63,18.63,18.61,18.62,15296.898901404536,9.1658,9.1658,9.1559,9.1608,15296.8989
2005-08-15 14:10:00,18.61,18.62,18.61,18.61,20303.156723682383,9.1559,9.1608,9.1559,9.1559,20303.1567
2005-08-15 14:15:00,18.61,18.61,18.6,18.6,5562.508691419831,9.1559,9.1559,9.151,9.151,5562.5087
2005-08-15 14:20:00,18.59,18.6,18.59,18.6,3337.5052148518985,9.1461,9.151,9.1461,9.151,3337.5052
2005-08-15 14:25:00,18.6,18.63,18.6,18.63,43943.81866221666,9.151,9.1658,9.151,9.1658,43943.8187
2005-08-15 14:30:00,18.63,18.64,18.62,18.64,19746.9058545404,9.1658,9.1707,9.1608,9.1707,19746.9059
2005-08-15 14:35:00,18.64,18.66,18.64,18.66,6953.135864274788,9.1707,9.1805,9.1707,9.1805,6953.1359
2005-08-15 14:40:00,18.66,18.66,18.65,18.65,10290.641079126686,9.1805,9.1805,9.1756,9.1756,10290.6411
2005-08-15 14:45:00,18.64,18.66,18.64,18.66,5840.634125990822,9.1707,9.1805,9.1707,9.1805,5840.6341
2005-08-15 14:50:00,18.66,18.68,18.66,18.67,13350.020859407594,9.1805,9.1904,9.1805,9.1854,13350.0209
2005-08-15 14:55:00,18.67,18.69,18.67,18.67,6953.135864274788,9.1854,9.1953,9.1854,9.1854,6953.1359
2005-08-15 15:00:00,18.68,18.68,18.66,18.66,18912.529550827425,9.1904,9.1904,9.1805,9.1805,18912.5296
2005-08-15 15:05:00,18.65,18.69,18.64,18.69,94284.52231956614,9.1756,9.1953,9.1707,9.1953,94284.5223
2005-08-15 15:10:00,18.68,18.69,18.68,18.68,14740.648032262552,9.1904,9.1953,9.1904,9.1904,14740.648
2005-08-15 15:15:00,18.68,18.69,18.68,18.69,25309.41454596023,9.1904,9.1953,9.1904,9.1953,25309.4145
2005-08-15 15:20:00,18.69,18.7,18.69,18.7,62021.97190933112,9.1953,9.2002,9.1953,9.2002,62021.9719
2005-08-15 15:25:00,18.7,18.72,18.7,18.72,89278.26449728828,9.2002,9.21,9.2002,9.21,89278.2645
2005-08-15 15:30:00,18.71,18.73,18.69,18.71,82325.12863301349,9.2051,9.215,9.1953,9.2051,82325.1286
2005-08-15 15:35:00,18.71,18.71,18.71,18.71,63134.47364761508,9.2051,9.2051,9.2051,9.2051,63134.4736
2005-08-15 15:40:00,18.71,18.72,18.71,18.71,90390.76623557226,9.2051,9.21,9.2051,9.2051,90390.7662
2005-08-15 15:45:00,18.72,18.73,18.71,18.73,70087.60951188987,9.21,9.215,9.2051,9.215,70087.6095
2005-08-15 15:50:00,18.73,18.73,18.71,18.72,46168.8221387846,9.215,9.215,9.2051,9.21,46168.8221
2005-08-15 15:55:00,18.72,18.72,18.71,18.71,119872.06230009736,9.21,9.21,9.2051,9.2051,119872.0623
2005-08-16 09:30:00,18.69,18.69,18.66,18.66,28090.668891670142,9.1953,9.1953,9.1805,9.1805,28090.6689
2005-08-16 09:35:00,18.63,18.64,18.57,18.59,36156.3064942289,9.1658,9.1707,9.1362,9.1461,36156.3065
2005-08-16 09:40:00,18.57,18.59,18.57,18.59,20303.156723682383,9.1362,9.1461,9.1362,9.1461,20303.1567
2005-08-16 09:45:00,18.59,18.6,18.59,18.59,20025.03128911139,9.1461,9.151,9.1461,9.1461,20025.0313
2005-08-16 09:50:00,18.59,18.59,18.58,18.59,21415.658461966348,9.1461,9.1461,9.1412,9.1461,21415.6585
2005-08-16 09:55:00,18.6,18.6,18.59,18.6,17521.902377972467,9.151,9.151,9.1461,9.151,17521.9024
2005-08-16 10:00:00,18.6,18.61,18.6,18.61,27534.418022528163,9.151,9.1559,9.151,9.1559,27534.418
2005-08-16 10:05:00,18.61,18.61,18.61,18.61,21971.90933110833,9.1559,9.1559,9.1559,9.1559,21971.9093
2005-08-16 10:10:00,18.61,18.61,18.61,18.61,26978.16715338618,9.1559,9.1559,9.1559,9.1559,26978.1672
2005-08-16 10:15:00,18.61,18.64,18.61,18.63,40050.06257822278,9.1559,9.1707,9.1559,9.1658,40050.0626
2005-08-16 10:20:00,18.63,18.65,18.63,18.65,40328.18801279378,9.1658,9.1756,9.1658,9.1756,40328.188
2005-08-16 10:25:00,18.64,18.64,18.61,18.61,25587.539980531223,9.1707,9.1707,9.1559,9.1559,25587.54
2005-08-16 10:30:00,18.61,18.61,18.6,18.61,23084.4110693923,9.1559,9.1559,9.151,9.1559,23084.4111
2005-08-16 10:35:00,18.62,18.63,18.61,18.61,26421.916284244195,9.1608,9.1658,9.1559,9.1559,26421.9163
2005-08-16 10:40:00,18.62,18.62,18.61,18.61,15296.898901404536,9.1608,9.1608,9.1559,9.1559,15296.8989
2005-08-16 10:45:00,18.61,18.62,18.61,18.62,23084.4110693923,9.1559,9.1608,9.1559,9.1608,23084.4111
2005-08-16 10:50:00,18.6,18.62,18.6,18.61,26143.790849673205,9.151,9.1608,9.151,9.1559,26143.7908
2005-08-16 10:55:00,18.61,18.61,18.56,18.57,46725.07300792658,9.1559,9.1559,9.1313,9.1362,46725.073
2005-08-16 11:00:00,18.56,18.57,18.55,18.55,62021.97190933112,9.1313,9.1362,9.1264,9.1264,62021.9719
2005-08-16 11:05:00,18.54,18.54,18.54,18.54,32262.550410235017,9.1215,9.1215,9.1215,9.1215,32262.5504
2005-08-16 11:10:00,18.54,18.58,18.54,18.57,127937.69990265612,9.1215,9.1412,9.1215,9.1362,127937.6999
2005-08-16 11:15:00,18.57,18.57,18.56,18.56,12515.64455569462,9.1362,9.1362,9.1313,9.1313,12515.6446
2005-08-16 11:20:00,18.56,18.56,18.54,18.54,27256.29258795717,9.1313,9.1313,9.1215,9.1215,27256.2926
2005-08-16 11:25:00,18.54,18.55,18.53,18.54,23362.53650396329,9.1215,9.1264,9.1166,9.1215,23362.5365
2005-08-16 11:30:00,18.54,18.55,18.53,18.53,38659.43540536783,9.1215,9.1264,9.1166,9.1166,38659.4354
2005-08-16 11:35:00,18.53,18.53,18.52,18.52,10568.76651369768,9.1166,9.1166,9.1116,9.1116,10568.7665
2005-08-16 11:40:00,18.52,18.53,18.52,18.53,10290.641079126686,9.1116,9.1166,9.1116,9.1166,10290.6411
2005-08-16 11:45:00,18.53,18.53,18.52,18.53,32540.67584480601,9.1166,9.1166,9.1116,9.1166,32540.6758
2005-08-16 11:50:00,18.53,18.58,18.53,18.58,61187.59560561814,9.1166,9.1412,9.1166,9.1412,61187.5956
2005-08-16 11:55:00,18.58,18.59,18.57,18.57,50340.70365734947,9.1412,9.1461,9.1362,9.1362,50340.7037
2005-08-16 12:00:00,18.58,18.59,18.57,18.57,53400.083437630376,9.1412,9.1461,9.1362,9.1362,53400.0834
2005-08-16 12:05:00,18.57,18.6,18.57,18.6,52009.45626477542,9.1362,9.151,9.1362,9.151,52009.4563
2005-08-16 12:10:00,18.6,18.62,18.6,18.62,45334.44583507162,9.151,9.1608,9.151,9.1608,45334.4458
2005-08-16 12:15:00,18.62,18.62,18.61,18.61,16409.4006396885,9.1608,9.1608,9.1559,9.1559,16409.4006
2005-08-16 12:20:00,18.61,18.62,18.6,18.62,48115.70018078154,9.1559,9.1608,9.151,9.1608,48115.7002
2005-08-16 12:25:00,18.62,18.63,18.62,18.63,38381.30997079684,9.1608,9.1658,9.1608,9.1658,38381.31
2005-08-16 12:30:00,18.63,18.64,18.63,18.63,15018.773466833543,9.1658,9.1707,9.1658,9.1658,15018.7735
2005-08-16 12:35:00,18.63,18.63,18.61,18.61,5840.634125990822,9.1658,9.1658,9.1559,9.1559,5840.6341
2005-08-16 12:40:00,18.61,18.62,18.59,18.6,17243.776943401477,9.1559,9.1608,9.1461,9.151,17243.7769
2005-08-16 12:45:00,18.6,18.6,18.6,18.6,24753.163676818247,9.151,9.151,9.151,9.151,24753.1637
2005-08-16 12:50:00,18.6,18.62,18.6,18.62,36712.557363370885,9.151,9.1608,9.151,9.1608,36712.5574
2005-08-16 12:55:00,18.62,18.64,18.62,18.64,45056.32040050063,9.1608,9.1707,9.1608,9.1707,45056.3204
2005-08-16 13:00:00,18.64,18.64,18.62,18.62,4171.881518564873,9.1707,9.1707,9.1608,9.1608,4171.8815
2005-08-16 13:05:00,18.62,18.63,18.62,18.62,28368.79432624113,9.1608,9.1658,9.1608,9.1608,28368.7943
2005-08-16 13:10:00,18.63,18.63,18.62,18.63,8065.637602558754,9.1658,9.1658,9.1608,9.1658,8065.6376
2005-08-16 13:15:00,18.63,18.65,18.62,18.63,30037.546933667087,9.1658,9.1756,9.1608,9.1658,30037.5469
2005-08-16 13:20:00,18.64,18.64,18.62,18.64,40606.313447364766,9.1707,9.1707,9.1608,9.1707,40606.3134
2005-08-16 13:25:00,18.64,18.64,18.62,18.62,16131.275205117508,9.1707,9.1707,9.1608,9.1608,16131.2752
2005-08-16 13:30:00,18.62,18.62,18.61,18.61,24196.912807676264,9.1608,9.1608,9.1559,9.1559,24196.9128
2005-08-16 13:35:00,18.61,18.61,18.61,18.61,19746.9058545404,9.1559,9.1559,9.1559,9.1559,19746.9059
2005-08-16 13:40:00,18.61,18.62,18.61,18.61,67028.22973160897,9.1559,9.1608,9.1559,9.1559,67028.2297
2005-08-16 13:45:00,18.61,18.61,18.6,18.6,9456.264775413712,9.1559,9.1559,9.151,9.151,9456.2648
2005-08-16 13:50:00,18.59,18.59,18.58,18.59,47281.32387706856,9.1461,9.1461,9.1412,9.1461,47281.3239
2005-08-16 13:55:00,18.59,18.61,18.59,18.61,65359.47712418301,9.1461,9.1559,9.1461,9.1559,65359.4771
2005-08-16 14:00:00,18.61,18.61,18.6,18.61,38381.30997079684,9.1559,9.1559,9.151,9.1559,38381.31
2005-08-16 14:05:00,18.61,18.61,18.6,18.61,30871.923237380062,9.1559,9.1559,9.151,9.1559,30871.9232
2005-08-16 14:10:00,18.61,18.61,18.6,18.6,76206.36907245168,9.1559,9.1559,9.151,9.151,76206.3691
2005-08-16 14:15:00,18.6,18.61,18.6,18.61,31428.174106522045,9.151,9.1559,9.151,9.1559,31428.1741
2005-08-16 14:20:00,18.61,18.63,18.6,18.62,62578.22277847309,9.1559,9.1658,9.151,9.1608,62578.2228
2005-08-16 14:25:00,18.62,18.62,18.62,18.62,11403.142817410651,9.1608,9.1608,9.1608,9.1608,11403.1428
2005-08-16 14:30:00,18.62,18.62,18.61,18.61,25309.41454596023,9.1608,9.1608,9.1559,9.1559,25309.4145
2005-08-16 14:35:00,18.61,18.61,18.61,18.61,23640.66193853428,9.1559,9.1559,9.1559,9.1559,23640.6619
2005-08-16 14:40:00,18.61,18.61,18.6,18.61,21693.78389653734,9.1559,9.1559,9.151,9.1559,21693.7839
2005-08-16 14:45:00,18.61,18.61,18.6,18.6,36434.431928799895,9.1559,9.1559,9.151,9.151,36434.4319
2005-08-16 14:50:00,18.6,18.6,18.59,18.59,39771.93714365179,9.151,9.151,9.1461,9.1461,39771.9371
2005-08-16 14:55:00,18.6,18.61,18.59,18.61,49228.20191906551,9.151,9.1559,9.1461,9.1559,49228.2019
2005-08-16 15:00:00,18.61,18.61,18.6,18.61,23640.66193853428,9.1559,9.1559,9.151,9.1559,23640.6619
2005-08-16 15:05:00,18.61,18.64,18.61,18.63,42275.06605479072,9.1559,9.1707,9.1559,9.1658,42275.0661
2005-08-16 15:10:00,18.63,18.63,18.61,18.62,23640.66193853428,9.1658,9.1658,9.1559,9.1608,23640.6619
2005-08-16 15:15:00,18.61,18.61,18.6,18.6,18634.40411625643,9.1559,9.1559,9.151,9.151,18634.4041
2005-08-16 15:20:00,18.6,18.6,18.59,18.59,83993.88124043944,9.151,9.151,9.1461,9.1461,83993.8812
2005-08-16 15:25:00,18.59,18.6,18.58,18.58,87053.26102072035,9.1461,9.151,9.1412,9.1412,87053.261
2005-08-16 15:30:00,18.58,18.59,18.57,18.58,74815.74189959673,9.1412,9.1461,9.1362,9.1412,74815.7419
2005-08-16 15:35:00,18.58,18.6,18.58,18.59,112362.67556668058,9.1412,9.151,9.1412,9.1461,112362.6756
2005-08-16 15:40:00,18.59,18.62,18.59,18.62,104853.2888332638,9.1461,9.1608,9.1461,9.1608,104853.2888
2005-08-16 15:45:00,18.62,18.62,18.61,18.61,97065.77666527603,9.1608,9.1608,9.1559,9.1559,97065.7767
2005-08-16 15:50:00,18.61,18.61,18.59,18.59,124600.1946878042,9.1559,9.1559,9.1461,9.1461,124600.1947
2005-08-16 15:55:00,18.59,18.59,18.56,18.56,115978.30621610348,9.1461,9.1461,9.1313,9.1313,115978.3062
2005-08-17 09:30:00,18.53,18.53,18.52,18.52,40606.313447364766,9.1166,9.1166,9.1116,9.1116,40606.3134
2005-08-17 09:35:00,18.52,18.52,18.51,18.51,29759.421499096094,9.1116,9.1116,9.1067,9.1067,29759.4215
2005-08-17 09:40:00,18.51,18.51,18.51,18.51,19468.780419969407,9.1067,9.1067,9.1067,9.1067,19468.7804
2005-08-17 09:45:00,18.51,18.52,18.51,18.52,42553.19148936171,9.1067,9.1116,9.1067,9.1116,42553.1915
2005-08-17 09:50:00,18.52,18.59,18.52,18.56,25587.539980531223,9.1116,9.1461,9.1116,9.1313,25587.54
2005-08-17 09:55:00,18.55,18.55,18.52,18.52,11125.017382839662,9.1264,9.1264,9.1116,9.1116,11125.0174
2005-08-17 10:00:00,18.52,18.52,18.52,18.52,13906.271728549576,9.1116,9.1116,9.1116,9.1116,13906.2717
2005-08-17 10:05:00,18.52,18.52,18.52,18.52,36712.557363370885,9.1116,9.1116,9.1116,9.1116,36712.5574
2005-08-17 10:10:00,18.52,18.53,18.52,18.53,16131.275205117508,9.1116,9.1166,9.1116,9.1166,16131.2752
2005-08-17 10:15:00,18.53,18.57,18.53,18.56,33375.05214851898,9.1166,9.1362,9.1166,9.1313,33375.0521
2005-08-17 10:20:00,18.56,18.56,18.55,18.56,22250.034765679324,9.1313,9.1313,9.1264,9.1313,22250.0348
2005-08-17 10:25:00,18.56,18.56,18.56,18.56,14740.648032262552,9.1313,9.1313,9.1313,9.1313,14740.648
2005-08-17 10:30:00,18.56,18.56,18.54,18.55,21971.90933110833,9.1313,9.1313,9.1215,9.1264,21971.9093
2005-08-17 10:35:00,18.54,18.57,18.54,18.57,26421.916284244195,9.1215,9.1362,9.1215,9.1362,26421.9163
2005-08-17 10:40:00,18.57,18.58,18.57,18.58,19746.9058545404,9.1362,9.1412,9.1362,9.1412,19746.9059
2005-08-17 10:45:00,18.58,18.6,18.58,18.6,15296.898901404536,9.1412,9.151,9.1412,9.151,15296.8989
2005-08-17 10:50:00,18.6,18.63,18.6,18.63,32262.550410235017,9.151,9.1658,9.151,9.1658,32262.5504
2005-08-17 10:55:00,18.63,18.64,18.62,18.62,124878.3201223752,9.1658,9.1707,9.1608,9.1608,124878.3201
2005-08-17 11:00:00,18.62,18.63,18.62,18.62,68418.85690446392,9.1608,9.1658,9.1608,9.1608,68418.8569
2005-08-17 11:05:00,18.62,18.63,18.59,18.59,33653.17758308998,9.1608,9.1658,9.1461,9.1461,33653.1776
2005-08-17 11:10:00,18.59,18.59,18.59,18.59,17521.902377972467,9.1461,9.1461,9.1461,9.1461,17521.9024
2005-08-17 11:15:00,18.59,18.59,18.57,18.57,47281.32387706856,9.1461,9.1461,9.1362,9.1362,47281.3239
2005-08-17 11:20:00,18.57,18.57,18.57,18.57,19190.65498539841,9.1362,9.1362,9.1362,9.1362,19190.655
2005-08-17 11:25:00,18.58,18.61,18.58,18.61,80100.12515644556,9.1412,9.1559,9.1412,9.1559,80100.1252
2005-08-17 11:30:00,18.61,18.61,18.59,18.59,41718.81518564873,9.1559,9.1559,9.1461,9.1461,41718.8152
2005-08-17 11:35:00,18.59,18.59,18.59,18.59,5562.508691419831,9.1461,9.1461,9.1461,9.1461,5562.5087
2005-08-17 11:40:00,18.59,18.59,18.58,18.58,10012.515644555697,9.1461,9.1461,9.1412,9.1412,10012.5156
2005-08-17 11:45:00,18.58,18.58,18.58,18.58,5006.257822277848,9.1412,9.1412,9.1412,9.1412,5006.2578
2005-08-17 11:50:00,18.58,18.58,18.57,18.57,13628.146293978583,9.1412,9.1412,9.1362,9.1362,13628.1463
2005-08-17 11:55:00,18.57,18.57,18.57,18.57,17800.02781254346,9.1362,9.1362,9.1362,9.1362,17800.0278
2005-08-17 12:00:00,18.56,18.57,18.56,18.57,14184.397163120568,9.1313,9.1362,9.1313,9.1362,14184.3972
2005-08-17 12:05:00,18.57,18.57,18.57,18.57,16965.651508830484,9.1362,9.1362,9.1362,9.1362,16965.6515
2005-08-17 12:10:00,18.57,18.57,18.57,18.57,3615.63064942289,9.1362,9.1362,9.1362,9.1362,3615.6306
2005-08-17 12:15:00,18.57,18.57,18.56,18.57,41996.94062021972,9.1362,9.1362,9.1313,9.1362,41996.9406
2005-08-17 12:20:00,18.57,18.57,18.57,18.57,9734.390209984704,9.1362,9.1362,9.1362,9.1362,9734.3902
2005-08-17 12:25:00,18.57,18.57,18.56,18.56,35878.18105965791,9.1362,9.1362,9.1313,9.1313,35878.1811
2005-08-17 12:30:00,18.56,18.57,18.56,18.57,41718.81518564873,9.1313,9.1362,9.1313,9.1362,41718.8152
2005-08-17 12:35:00,18.56,18.57,18.56,18.57,13906.271728549576,9.1313,9.1362,9.1313,9.1362,13906.2717
2005-08-17 12:40:00,18.57,18.57,18.57,18.57,51731.33083020442,9.1362,9.1362,9.1362,9.1362,51731.3308
2005-08-17 12:45:00,18.57,18.57,18.57,18.57,5006.257822277848,9.1362,9.1362,9.1362,9.1362,5006.2578
2005-08-17 12:50:00,18.57,18.58,18.57,18.58,5006.257822277848,9.1362,9.1412,9.1362,9.1412,5006.2578
2005-08-17 12:55:00,18.58,18.58,18.57,18.57,35321.93019051592,9.1412,9.1412,9.1362,9.1362,35321.9302
2005-08-17 13:00:00,18.58,18.58,18.57,18.57,18634.40411625643,9.1412,9.1412,9.1362,9.1362,18634.4041
2005-08-17 13:05:00,18.57,18.57,18.57,18.57,4728.132387706856,9.1362,9.1362,9.1362,9.1362,4728.1324
2005-08-17 13:10:00,18.58,18.58,18.57,18.58,11125.017382839662,9.1412,9.1412,9.1362,9.1412,11125.0174
2005-08-17 13:15:00,18.58,18.58,18.58,18.58,15575.024335975526,9.1412,9.1412,9.1412,9.1412,15575.0243
2005-08-17 13:20:00,18.58,18.59,18.58,18.58,16131.275205117508,9.1412,9.1461,9.1412,9.1412,16131.2752
2005-08-17 13:25:00,18.59,18.59,18.58,18.59,28925.04519538312,9.1461,9.1461,9.1412,9.1461,28925.0452
2005-08-17 13:30:00,18.59,18.59,18.59,18.59,48115.70018078154,9.1461,9.1461,9.1461,9.1461,48115.7002
2005-08-17 13:35:00,18.59,18.59,18.58,18.59,22250.034765679324,9.1461,9.1461,9.1412,9.1461,22250.0348
2005-08-17 13:40:00,18.59,18.59,18.58,18.59,28646.91976081213,9.1461,9.1461,9.1412,9.1461,28646.9198
2005-08-17 13:45:00,18.59,18.6,18.59,18.6,73703.24016131276,9.1461,9.151,9.1461,9.151,73703.2402
2005-08-17 13:50:00,18.6,18.6,18.59,18.6,41996.94062021972,9.151,9.151,9.1461,9.151,41996.9406
2005-08-17 13:55:00,18.6,18.6,18.58,18.58,48671.95104992352,9.151,9.151,9.1412,9.1412,48671.951
2005-08-17 14:00:00,18.59,18.59,18.58,18.59,30593.79780280907,9.1461,9.1461,9.1412,9.1461,30593.7978
2005-08-17 14:05:00,18.59,18.59,18.58,18.58,10568.76651369768,9.1461,9.1461,9.1412,9.1412,10568.7665
2005-08-17 14:10:00,18.58,18.58,18.58,18.58,13350.020859407594,9.1412,9.1412,9.1412,9.1412,13350.0209
2005-08-17 14:15:00,18.58,18.59,18.58,18.59,35878.18105965791,9.1412,9.1461,9.1412,9.1461,35878.1811
2005-08-17 14:20:00,18.59,18.59,18.56,18.57,25309.41454596023,9.1461,9.1461,9.1313,9.1362,25309.4145
2005-08-17 14:25:00,18.57,18.59,18.57,18.59,14462.52259769156,9.1362,9.1461,9.1362,9.1461,14462.5226
2005-08-17 14:30:00,18.58,18.58,18.57,18.58,10012.515644555697,9.1412,9.1412,9.1362,9.1412,10012.5156
2005-08-17 14:35:00,18.58,18.58,18.57,18.58,9456.264775413712,9.1412,9.1412,9.1362,9.1412,9456.2648
2005-08-17 14:40:00,18.57,18.57,18.54,18.55,39493.8117090808,9.1362,9.1362,9.1215,9.1264,39493.8117
2005-08-17 14:45:00,18.55,18.55,18.55,18.55,21971.90933110833,9.1264,9.1264,9.1264,9.1264,21971.9093
2005-08-17 14:50:00,18.55,18.55,18.54,18.55,19746.9058545404,9.1264,9.1264,9.1215,9.1264,19746.9059
2005-08-17 14:55:00,18.55,18.55,18.53,18.53,13628.146293978583,9.1264,9.1264,9.1166,9.1166,13628.1463
2005-08-17 15:00:00,18.53,18.55,18.53,18.55,23918.78737310527,9.1166,9.1264,9.1166,9.1264,23918.7874
2005-08-17 15:05:00,18.55,18.57,18.55,18.57,51731.33083020442,9.1264,9.1362,9.1264,9.1362,51731.3308
2005-08-17 15:10:00,18.56,18.57,18.55,18.56,41440.68975107774,9.1313,9.1362,9.1264,9.1313,41440.6898
2005-08-17 15:15:00,18.56,18.57,18.56,18.57,16409.4006396885,9.1313,9.1362,9.1313,9.1362,16409.4006
2005-08-17 15:20:00,18.57,18.57,18.57,18.57,26421.916284244195,9.1362,9.1362,9.1362,9.1362,26421.9163
2005-08-17 15:25:00,18.57,18.57,18.57,18.57,18912.529550827425,9.1362,9.1362,9.1362,9.1362,18912.5296
2005-08-17 15:30:00,18.57,18.59,18.57,18.58,25865.66541510221,9.1362,9.1461,9.1362,9.1412,25865.6654
2005-08-17 15:35:00,18.58,18.58,18.57,18.57,18078.15324711445,9.1412,9.1412,9.1362,9.1362,18078.1532
2005-08-17 15:40:00,18.58,18.58,18.56,18.56,17243.776943401477,9.1412,9.1412,9.1313,9.1313,17243.7769
2005-08-17 15:45:00,18.56,18.57,18.55,18.55,81490.75232930052,9.1313,9.1362,9.1264,9.1264,81490.7523
2005-08-17 15:50:00,18.55,18.58,18.55,18.57,63968.849951328055,9.1264,9.1412,9.1264,9.1362,63968.85
2005-08-17 15:55:00,18.57,18.57,18.56,18.56,56459.46321791128,9.1362,9.1362,9.1313,9.1313,56459.4632
2005-08-18 09:30:00,18.57,18.57,18.52,18.55,34487.553886802954,9.1362,9.1362,9.1116,9.1264,34487.5539
2005-08-18 09:35:00,18.55,18.55,18.48,18.49,15296.898901404536,9.1264,9.1264,9.092,9.0969,15296.8989
2005-08-18 09:40:00,18.48,18.49,18.46,18.47,47559.44931163955,9.092,9.0969,9.0821,9.087,47559.4493
2005-08-18 09:45:00,18.48,18.49,18.46,18.47,20581.28215825337,9.092,9.0969,9.0821,9.087,20581.2822
2005-08-18 09:50:00,18.47,18.48,18.47,18.48,19468.780419969407,9.087,9.092,9.087,9.092,19468.7804
2005-08-18 09:55:00,18.48,18.48,18.44,18.46,11959.393686552636,9.092,9.092,9.0723,9.0821,11959.3937
2005-08-18 10:00:00,18.45,18.46,18.43,18.43,23640.66193853428,9.0772,9.0821,9.0674,9.0674,23640.6619
2005-08-18 10:05:00,18.43,18.43,18.39,18.4,33375.05214851898,9.0674,9.0674,9.0477,9.0526,33375.0521
2005-08-18 10:10:00,18.4,18.42,18.39,18.42,37546.93366708386,9.0526,9.0624,9.0477,9.0624,37546.9337
2005-08-18 10:15:00,18.41,18.42,18.41,18.42,21971.90933110833,9.0575,9.0624,9.0575,9.0624,21971.9093
2005-08-18 10:20:00,18.42,18.43,18.42,18.43,17800.02781254346,9.0624,9.0674,9.0624,9.0674,17800.0278
2005-08-18 10:25:00,18.43,18.48,18.43,18.48,33096.92671394799,9.0674,9.092,9.0674,9.092,33096.9267
2005-08-18 10:30:00,18.48,18.49,18.47,18.49,18912.529550827425,9.092,9.0969,9.087,9.0969,18912.5296
2005-08-18 10:35:00,18.49,18.49,18.46,18.46,16687.52607425949,9.0969,9.0969,9.0821,9.0821,16687.5261
2005-08-18 10:40:00,18.46,18.46,18.44,18.44,15853.149770546515,9.0821,9.0821,9.0723,9.0723,15853.1498
2005-08-18 10:45:00,18.44,18.45,18.43,18.43,11959.393686552636,9.0723,9.0772,9.0674,9.0674,11959.3937
2005-08-18 10:50:00,18.42,18.42,18.39,18.4,13350.020859407594,9.0624,9.0624,9.0477,9.0526,13350.0209
2005-08-18 10:55:00,18.4,18.41,18.4,18.41,5284.38325684884,9.0526,9.0575,9.0526,9.0575,5284.3833
2005-08-18 11:00:00,18.41,18.42,18.41,18.41,13628.146293978583,9.0575,9.0624,9.0575,9.0575,13628.1463
2005-08-18 11:05:00,18.41,18.42,18.41,18.42,8065.637602558754,9.0575,9.0624,9.0575,9.0624,8065.6376
2005-08-18 11:10:00,18.42,18.42,18.41,18.41,13350.020859407594,9.0624,9.0624,9.0575,9.0575,13350.0209
2005-08-18 11:15:00,18.41,18.41,18.4,18.4,11681.268251981644,9.0575,9.0575,9.0526,9.0526,11681.2683
2005-08-18 11:20:00,18.4,18.4,18.38,18.38,48950.07648449451,9.0526,9.0526,9.0428,9.0428,48950.0765
2005-08-18 11:25:00,18.39,18.39,18.39,18.39,18078.15324711445,9.0477,9.0477,9.0477,9.0477,18078.1532
2005-08-18 11:30:00,18.39,18.4,18.38,18.4,9734.390209984704,9.0477,9.0526,9.0428,9.0526,9734.3902
2005-08-18 11:35:00,18.39,18.4,18.38,18.39,23640.66193853428,9.0477,9.0526,9.0428,9.0477,23640.6619
2005-08-18 11:40:00,18.39,18.42,18.39,18.42,14462.52259769156,9.0477,9.0624,9.0477,9.0624,14462.5226
2005-08-18 11:45:00,18.42,18.44,18.42,18.44,22250.034765679324,9.0624,9.0723,9.0624,9.0723,22250.0348
2005-08-18 11:50:00,18.44,18.46,18.44,18.45,25865.66541510221,9.0723,9.0821,9.0723,9.0772,25865.6654
2005-08-18 11:55:00,18.46,18.46,18.44,18.44,19468.780419969407,9.0821,9.0821,9.0723,9.0723,19468.7804
2005-08-18 12:00:00,18.44,18.44,18.43,18.44,12793.769990265611,9.0723,9.0723,9.0674,9.0723,12793.77
2005-08-18 12:05:00,18.44,18.45,18.44,18.45,12793.769990265611,9.0723,9.0772,9.0723,9.0772,12793.77
2005-08-18 12:10:00,18.46,18.46,18.44,18.44,11959.393686552636,9.0821,9.0821,9.0723,9.0723,11959.3937
2005-08-18 12:15:00,18.44,18.44,18.44,18.44,3615.63064942289,9.0723,9.0723,9.0723,9.0723,3615.6306
2005-08-18 12:20:00,18.44,18.44,18.44,18.44,4728.132387706856,9.0723,9.0723,9.0723,9.0723,4728.1324
2005-08-18 12:25:00,18.44,18.46,18.44,18.46,6396.884995132806,9.0723,9.0821,9.0723,9.0821,6396.885
2005-08-18 12:30:00,18.46,18.47,18.46,18.46,6118.7595605618135,9.0821,9.087,9.0821,9.0821,6118.7596
2005-08-18 12:35:00,18.46,18.47,18.46,18.47,1112.5017382839662,9.0821,9.087,9.0821,9.087,1112.5017
2005-08-18 12:40:00,18.46,18.46,18.43,18.43,16687.52607425949,9.0821,9.0821,9.0674,9.0674,16687.5261
2005-08-18 12:45:00,18.44,18.44,18.43,18.43,1946.8780419969407,9.0723,9.0723,9.0674,9.0674,1946.878
2005-08-18 12:50:00,18.43,18.43,18.43,18.43,834.3763037129746,9.0674,9.0674,9.0674,9.0674,834.3763
2005-08-18 12:55:00,18.43,18.43,18.42,18.43,21971.90933110833,9.0674,9.0674,9.0624,9.0674,21971.9093
2005-08-18 13:00:00,18.42,18.43,18.42,18.43,6118.7595605618135,9.0624,9.0674,9.0624,9.0674,6118.7596
2005-08-18 13:05:00,18.43,18.43,18.42,18.42,26143.790849673205,9.0674,9.0674,9.0624,9.0624,26143.7908
2005-08-18 13:10:00,18.42,18.42,18.4,18.41,5006.257822277848,9.0624,9.0624,9.0526,9.0575,5006.2578
2005-08-18 13:15:00,18.41,18.43,18.41,18.43,10290.641079126686,9.0575,9.0674,9.0575,9.0674,10290.6411
2005-08-18 13:20:00,18.43,18.44,18.42,18.44,22250.034765679324,9.0674,9.0723,9.0624,9.0723,22250.0348
2005-08-18 13:25:00,18.44,18.48,18.44,18.48,10568.76651369768,9.0723,9.092,9.0723,9.092,10568.7665
2005-08-18 13:30:00,18.48,18.49,18.48,18.49,24753.163676818247,9.092,9.0969,9.092,9.0969,24753.1637
2005-08-18 13:35:00,18.48,18.48,18.47,18.48,6953.135864274788,9.092,9.092,9.087,9.092,6953.1359
2005-08-18 13:40:00,18.47,18.48,18.47,18.48,15018.773466833543,9.087,9.092,9.087,9.092,15018.7735
2005-08-18 13:45:00,18.48,18.48,18.47,18.48,7787.512167987763,9.092,9.092,9.087,9.092,7787.5122
2005-08-18 13:50:00,18.48,18.48,18.47,18.48,15018.773466833543,9.092,9.092,9.087,9.092,15018.7735
2005-08-18 13:55:00,18.48,18.48,18.47,18.47,13906.271728549576,9.092,9.092,9.087,9.087,13906.2717
2005-08-18 14:00:00,18.47,18.48,18.46,18.46,11681.268251981644,9.087,9.092,9.0821,9.0821,11681.2683
2005-08-18 14:05:00,18.46,18.46,18.46,18.46,15575.024335975526,9.0821,9.0821,9.0821,9.0821,15575.0243
2005-08-18 14:10:00,18.46,18.46,18.45,18.45,12515.64455569462,9.0821,9.0821,9.0772,9.0772,12515.6446
2005-08-18 14:15:00,18.45,18.46,18.44,18.44,55346.96147962732,9.0772,9.0821,9.0723,9.0723,55346.9615
2005-08-18 14:20:00,18.44,18.44,18.44,18.44,11125.017382839662,9.0723,9.0723,9.0723,9.0723,11125.0174
2005-08-18 14:25:00,18.44,18.44,18.4,18.41,26700.041718815188,9.0723,9.0723,9.0526,9.0575,26700.0417
2005-08-18 14:30:00,18.41,18.43,18.41,18.43,11125.017382839662,9.0575,9.0674,9.0575,9.0674,11125.0174
2005-08-18 14:35:00,18.44,18.47,18.44,18.47,45334.44583507162,9.0723,9.087,9.0723,9.087,45334.4458
2005-08-18 14:40:00,18.47,18.47,18.45,18.45,20025.03128911139,9.087,9.087,9.0772,9.0772,20025.0313
2005-08-18 14:45:00,18.46,18.46,18.43,18.45,13350.020859407594,9.0821,9.0821,9.0674,9.0772,13350.0209
2005-08-18 14:50:00,18.45,18.47,18.45,18.47,23918.78737310527,9.0772,9.087,9.0772,9.087,23918.7874
2005-08-18 14:55:00,18.47,18.47,18.45,18.45,4171.881518564873,9.087,9.087,9.0772,9.0772,4171.8815
2005-08-18 15:00:00,18.45,18.47,18.45,18.46,26978.16715338618,9.0772,9.087,9.0772,9.0821,26978.1672
2005-08-18 15:05:00,18.46,18.46,18.45,18.46,15018.773466833543,9.0821,9.0821,9.0772,9.0821,15018.7735
2005-08-18 15:10:00,18.46,18.46,18.46,18.46,10290.641079126686,9.0821,9.0821,9.0821,9.0821,10290.6411
2005-08-18 15:15:00,18.46,18.46,18.45,18.46,19746.9058545404,9.0821,9.0821,9.0772,9.0821,19746.9059
2005-08-18 15:20:00,18.46,18.46,18.46,18.46,31428.174106522045,9.0821,9.0821,9.0821,9.0821,31428.1741
2005-08-18 15:25:00,18.46,18.46,18.46,18.46,16131.275205117508,9.0821,9.0821,9.0821,9.0821,16131.2752
2005-08-18 15:30:00,18.46,18.46,18.46,18.46,11959.393686552636,9.0821,9.0821,9.0821,9.0821,11959.3937
2005-08-18 15:35:00,18.46,18.46,18.45,18.45,35878.18105965791,9.0821,9.0821,9.0772,9.0772,35878.1811
2005-08-18 15:40:00,18.46,18.46,18.45,18.45,52843.83256848839,9.0821,9.0821,9.0772,9.0772,52843.8326
2005-08-18 15:45:00,18.45,18.47,18.44,18.47,108468.9194826867,9.0772,9.087,9.0723,9.087,108468.9195
2005-08-18 15:50:00,18.48,18.48,18.46,18.47,46725.07300792658,9.092,9.092,9.0821,9.087,46725.073
2005-08-18 15:55:00,18.46,18.47,18.44,18.44,78431.37254901961,9.0821,9.087,9.0723,9.0723,78431.3725
2005-08-19 09:30:00,18.45,18.47,18.44,18.44,163259.63009317205,9.0772,9.087,9.0723,9.0723,163259.6301
2005-08-19 09:35:00,18.44,18.44,18.43,18.43,8900.01390627173,9.0723,9.0723,9.0674,9.0674,8900.0139
2005-08-19 09:40:00,18.44,18.45,18.42,18.45,28090.668891670142,9.0723,9.0772,9.0624,9.0772,28090.6689
2005-08-19 09:45:00,18.45,18.47,18.44,18.47,6118.7595605618135,9.0772,9.087,9.0723,9.087,6118.7596
2005-08-19 09:50:00,18.46,18.46,18.43,18.44,8900.01390627173,9.0821,9.0821,9.0674,9.0723,8900.0139
2005-08-19 09:55:00,18.44,18.46,18.44,18.45,2503.128911138924,9.0723,9.0821,9.0723,9.0772,2503.1289
2005-08-19 10:00:00,18.45,18.46,18.44,18.46,12793.769990265611,9.0772,9.0821,9.0723,9.0821,12793.77
2005-08-19 10:05:00,18.46,18.5,18.46,18.5,7231.26129884578,9.0821,9.1018,9.0821,9.1018,7231.2613
2005-08-19 10:10:00,18.49,18.49,18.47,18.48,10290.641079126686,9.0969,9.0969,9.087,9.092,10290.6411
2005-08-19 10:15:00,18.48,18.48,18.46,18.46,13628.146293978583,9.092,9.092,9.0821,9.0821,13628.1463
2005-08-19 10:20:00,18.46,18.48,18.46,18.47,7509.386733416772,9.0821,9.092,9.0821,9.087,7509.3867
2005-08-19 10:25:00,18.48,18.49,18.48,18.49,7787.512167987763,9.092,9.0969,9.092,9.0969,7787.5122
2005-08-19 10:30:00,18.48,18.49,18.48,18.49,3337.5052148518985,9.092,9.0969,9.092,9.0969,3337.5052
2005-08-19 10:35:00,18.48,18.49,18.48,18.49,5006.257822277848,9.092,9.0969,9.092,9.0969,5006.2578
2005-08-19 10:40:00,18.48,18.49,18.46,18.47,12237.519121123629,9.092,9.0969,9.0821,9.087,12237.5191
2005-08-19 10:45:00,18.47,18.48,18.47,18.48,7231.26129884578,9.087,9.092,9.087,9.092,7231.2613
2005-08-19 10:50:00,18.48,18.49,18.48,18.48,10290.641079126686,9.092,9.0969,9.092,9.092,10290.6411
2005-08-19 10:55:00,18.48,18.49,18.48,18.48,9734.390209984704,9.092,9.0969,9.092,9.092,9734.3902
2005-08-19 11:00:00,18.48,18.49,18.48,18.49,13906.271728549576,9.092,9.0969,9.092,9.0969,13906.2717
2005-08-19 11:05:00,18.49,18.49,18.48,18.48,8900.01390627173,9.0969,9.0969,9.092,9.092,8900.0139
2005-08-19 11:10:00,18.48,18.48,18.48,18.48,8343.763037129745,9.092,9.092,9.092,9.092,8343.763
2005-08-19 11:15:00,18.48,18.48,18.48,18.48,14462.52259769156,9.092,9.092,9.092,9.092,14462.5226
2005-08-19 11:20:00,18.48,18.48,18.46,18.47,22528.16020025032,9.092,9.092,9.0821,9.087,22528.1602
2005-08-19 11:25:00,18.47,18.47,18.46,18.46,11403.142817410651,9.087,9.087,9.0821,9.0821,11403.1428
2005-08-19 11:30:00,18.46,18.48,18.44,18.46,67028.22973160897,9.0821,9.092,9.0723,9.0821,67028.2297
2005-08-19 11:35:00,18.46,18.48,18.46,18.46,16965.651508830484,9.0821,9.092,9.0821,9.0821,16965.6515
2005-08-19 11:40:00,18.47,18.47,18.47,18.47,4450.006953135865,9.087,9.087,9.087,9.087,4450.007
2005-08-19 11:45:00,18.47,18.47,18.47,18.47,4450.006953135865,9.087,9.087,9.087,9.087,4450.007
2005-08-19 11:50:00,18.47,18.47,18.47,18.47,11681.268251981644,9.087,9.087,9.087,9.087,11681.2683
2005-08-19 11:55:00,18.47,18.47,18.45,18.45,10568.76651369768,9.087,9.087,9.0772,9.0772,10568.7665
2005-08-19 12:00:00,18.45,18.45,18.44,18.45,5840.634125990822,9.0772,9.0772,9.0723,9.0772,5840.6341
2005-08-19 12:05:00,18.45,18.46,18.45,18.46,6118.7595605618135,9.0772,9.0821,9.0772,9.0821,6118.7596
2005-08-19 12:10:00,18.46,18.46,18.46,18.46,6396.884995132806,9.0821,9.0821,9.0821,9.0821,6396.885
2005-08-19 12:15:00,18.46,18.46,18.43,18.43,15575.024335975526,9.0821,9.0821,9.0674,9.0674,15575.0243
2005-08-19 12:20:00,18.42,18.42,18.42,18.42,278.1254345709916,9.0624,9.0624,9.0624,9.0624,278.1254
2005-08-19 12:25:00,18.43,18.43,18.41,18.41,4450.006953135865,9.0674,9.0674,9.0575,9.0575,4450.007
2005-08-19 12:30:00,18.41,18.41,18.39,18.4,21415.658461966348,9.0575,9.0575,9.0477,9.0526,21415.6585
2005-08-19 12:35:00,18.4,18.41,18.4,18.41,16687.52607425949,9.0526,9.0575,9.0526,9.0575,16687.5261
2005-08-19 12:40:00,18.41,18.42,18.41,18.42,4171.881518564873,9.0575,9.0624,9.0575,9.0624,4171.8815
2005-08-19 12:45:00,18.42,18.43,18.42,18.43,5284.38325684884,9.0624,9.0674,9.0624,9.0674,5284.3833
2005-08-19 12:50:00,18.43,18.43,18.42,18.42,3059.3797802809067,9.0674,9.0674,9.0624,9.0624,3059.3798
2005-08-19 12:55:00,18.42,18.43,18.41,18.42,12793.769990265611,9.0624,9.0674,9.0575,9.0624,12793.77
2005-08-19 13:00:00,18.42,18.42,18.41,18.42,1390.6271728549575,9.0624,9.0624,9.0575,9.0624,1390.6272
2005-08-19 13:05:00,18.42,18.42,18.41,18.41,1946.8780419969407,9.0624,9.0624,9.0575,9.0575,1946.878
2005-08-19 13:10:00,18.41,18.42,18.41,18.42,17800.02781254346,9.0575,9.0624,9.0575,9.0624,17800.0278
2005-08-19 13:15:00,18.42,18.42,18.39,18.41,17800.02781254346,9.0624,9.0624,9.0477,9.0575,17800.0278
2005-08-19 13:20:00,18.41,18.41,18.39,18.41,19746.9058545404,9.0575,9.0575,9.0477,9.0575,19746.9059
2005-08-19 13:25:00,18.41,18.41,18.39,18.4,16687.52607425949,9.0575,9.0575,9.0477,9.0526,16687.5261
2005-08-19 13:30:00,18.39,18.41,18.39,18.39,15575.024335975526,9.0477,9.0575,9.0477,9.0477,15575.0243
2005-08-19 13:35:00,18.4,18.4,18.37,18.39,51453.20539563344,9.0526,9.0526,9.0378,9.0477,51453.2054
2005-08-19 13:40:00,18.39,18.39,18.39,18.39,5562.508691419831,9.0477,9.0477,9.0477,9.0477,5562.5087
2005-08-19 13:45:00,18.39,18.39,18.39,18.39,15575.024335975526,9.0477,9.0477,9.0477,9.0477,15575.0243
2005-08-19 13:50:00,18.39,18.39,18.37,18.39,42831.316923932696,9.0477,9.0477,9.0378,9.0477,42831.3169
2005-08-19 13:55:00,18.39,18.39,18.36,18.37,44221.94409678766,9.0477,9.0477,9.0329,9.0378,44221.9441
2005-08-19 14:00:00,18.37,18.37,18.37,18.37,18356.27868168544,9.0378,9.0378,9.0378,9.0378,18356.2787
2005-08-19 14:05:00,18.37,18.37,18.33,18.33,34209.42845223196,9.0378,9.0378,9.0182,9.0182,34209.4285
2005-08-19 14:10:00,18.33,18.33,18.3,18.33,85940.75928243638,9.0182,9.0182,9.0034,9.0182,85940.7593
2005-08-19 14:15:00,18.32,18.35,18.32,18.33,38659.43540536783,9.0132,9.028,9.0132,9.0182,38659.4354
2005-08-19 14:20:00,18.33,18.33,18.33,18.33,20859.40759282437,9.0182,9.0182,9.0182,9.0182,20859.4076
2005-08-19 14:25:00,18.33,18.34,18.33,18.33,33375.05214851898,9.0182,9.0231,9.0182,9.0182,33375.0521
2005-08-19 14:30:00,18.33,18.36,18.33,18.34,113475.17730496454,9.0182,9.0329,9.0182,9.0231,113475.1773
2005-08-19 14:35:00,18.34,18.35,18.33,18.34,35600.05562508692,9.0231,9.028,9.0182,9.0231,35600.0556
2005-08-19 14:40:00,18.34,18.34,18.33,18.33,24196.912807676264,9.0231,9.0231,9.0182,9.0182,24196.9128
2005-08-19 14:45:00,18.33,18.33,18.3,18.32,23084.4110693923,9.0182,9.0182,9.0034,9.0132,23084.4111
2005-08-19 14:50:00,18.31,18.32,18.3,18.32,9456.264775413712,9.0083,9.0132,9.0034,9.0132,9456.2648
2005-08-19 14:55:00,18.32,18.32,18.31,18.31,8621.888471700739,9.0132,9.0132,9.0083,9.0083,8621.8885
2005-08-19 15:00:00,18.32,18.32,18.32,18.32,10012.515644555697,9.0132,9.0132,9.0132,9.0132,10012.5156
2005-08-19 15:05:00,18.32,18.33,18.32,18.33,9178.13934084272,9.0132,9.0182,9.0132,9.0182,9178.1393
2005-08-19 15:10:00,18.33,18.33,18.3,18.3,59518.84299819219,9.0182,9.0182,9.0034,9.0034,59518.843
2005-08-19 15:15:00,18.3,18.31,18.3,18.31,36434.431928799895,9.0034,9.0083,9.0034,9.0083,36434.4319
2005-08-19 15:20:00,18.3,18.3,18.3,18.3,39771.93714365179,9.0034,9.0034,9.0034,9.0034,39771.9371
2005-08-19 15:25:00,18.3,18.3,18.3,18.3,28090.668891670142,9.0034,9.0034,9.0034,9.0034,28090.6689
2005-08-19 15:30:00,18.3,18.3,18.3,18.3,32540.67584480601,9.0034,9.0034,9.0034,9.0034,32540.6758
2005-08-19 15:35:00,18.3,18.31,18.29,18.3,41718.81518564873,9.0034,9.0083,8.9985,9.0034,41718.8152
2005-08-19 15:40:00,18.3,18.35,18.3,18.34,20303.156723682383,9.0034,9.028,9.0034,9.0231,20303.1567
2005-08-19 15:45:00,18.35,18.35,18.34,18.34,25031.28911138924,9.028,9.028,9.0231,9.0231,25031.2891
2005-08-19 15:50:00,18.34,18.43,18.34,18.34,38103.18453622584,9.0231,9.0674,9.0231,9.0231,38103.1845
2005-08-19 15:55:00,18.34,18.34,18.32,18.32,50062.57822277848,9.0231,9.0231,9.0132,9.0132,50062.5782
2005-08-22 09:30:00,18.27,18.32,18.27,18.32,53400.083437630376,8.9886,9.0132,8.9886,9.0132,53400.0834
2005-08-22 09:35:00,18.32,18.34,18.32,18.34,17521.902377972467,9.0132,9.0231,9.0132,9.0231,17521.9024
2005-08-22 09:40:00,18.34,18.36,18.33,18.33,46725.07300792658,9.0231,9.0329,9.0182,9.0182,46725.073
2005-08-22 09:45:00,18.34,18.36,18.34,18.35,31706.299541093034,9.0231,9.0329,9.0231,9.028,31706.2995
2005-08-22 09:50:00,18.35,18.35,18.34,18.34,37546.93366708386,9.028,9.028,9.0231,9.0231,37546.9337
2005-08-22 09:55:00,18.34,18.34,18.32,18.32,21415.658461966348,9.0231,9.0231,9.0132,9.0132,21415.6585
2005-08-22 10:00:00,18.33,18.33,18.3,18.3,53121.958003059386,9.0182,9.0182,9.0034,9.0034,53121.958
2005-08-22 10:05:00,18.3,18.31,18.29,18.31,57293.83952162426,9.0034,9.0083,8.9985,9.0083,57293.8395
2005-08-22 10:10:00,18.31,18.31,18.31,18.31,11959.393686552636,9.0083,9.0083,9.0083,9.0083,11959.3937
2005-08-22 10:15:00,18.31,18.32,18.31,18.32,27534.418022528163,9.0083,9.0132,9.0083,9.0132,27534.418
2005-08-22 10:20:00,18.32,18.33,18.3,18.31,38103.18453622584,9.0132,9.0182,9.0034,9.0083,38103.1845
2005-08-22 10:25:00,18.31,18.32,18.31,18.31,15853.149770546515,9.0083,9.0132,9.0083,9.0083,15853.1498
2005-08-22 10:30:00,18.31,18.31,18.28,18.28,68140.73146989293,9.0083,9.0083,8.9936,8.9936,68140.7315
2005-08-22 10:35:00,18.28,18.28,18.23,18.25,120706.43860381033,8.9936,8.9936,8.969,8.9788,120706.4386
2005-08-22 10:40:00,18.25,18.25,18.23,18.23,69253.2332081769,8.9788,8.9788,8.969,8.969,69253.2332
2005-08-22 10:45:00,18.23,18.23,18.22,18.23,31984.424975664027,8.969,8.969,8.964,8.969,31984.425
2005-08-22 10:50:00,18.23,18.23,18.21,18.21,48393.82561535253,8.969,8.969,8.9591,8.9591,48393.8256
2005-08-22 10:55:00,18.21,18.21,18.2,18.21,70365.73494646086,8.9591,8.9591,8.9542,8.9591,70365.7349
2005-08-22 11:00:00,18.21,18.25,18.2,18.25,33375.05214851898,8.9591,8.9788,8.9542,8.9788,33375.0521
2005-08-22 11:05:00,18.26,18.27,18.26,18.26,25587.539980531223,8.9837,8.9886,8.9837,8.9837,25587.54
2005-08-22 11:10:00,18.26,18.27,18.25,18.25,31428.174106522045,8.9837,8.9886,8.9788,8.9788,31428.1741
2005-08-22 11:15:00,18.25,18.26,18.25,18.25,21415.658461966348,8.9788,8.9837,8.9788,8.9788,21415.6585
2005-08-22 11:20:00,18.25,18.26,18.25,18.25,28368.79432624113,8.9788,8.9837,8.9788,8.9788,28368.7943
2005-08-22 11:25:00,18.25,18.25,18.24,18.24,22528.16020025032,8.9788,8.9788,8.9739,8.9739,22528.1602
2005-08-22 11:30:00,18.24,18.25,18.24,18.24,81490.75232930052,8.9739,8.9788,8.9739,8.9739,81490.7523
2005-08-22 11:35:00,18.24,18.24,18.22,18.23,72868.86385759979,8.9739,8.9739,8.964,8.969,72868.8639
2005-08-22 11:40:00,18.23,18.23,18.22,18.22,7509.386733416772,8.969,8.969,8.964,8.964,7509.3867
2005-08-22 11:45:00,18.22,18.23,18.22,18.23,45334.44583507162,8.964,8.969,8.964,8.969,45334.4458
2005-08-22 11:50:00,18.23,18.23,18.19,18.19,41440.68975107774,8.969,8.969,8.9493,8.9493,41440.6898
2005-08-22 11:55:00,18.19,18.19,18.19,18.19,13350.020859407594,8.9493,8.9493,8.9493,8.9493,13350.0209
2005-08-22 12:00:00,18.19,18.19,18.17,18.17,65081.35168961202,8.9493,8.9493,8.9394,8.9394,65081.3517
2005-08-22 12:05:00,18.16,18.16,18.15,18.16,25309.41454596023,8.9345,8.9345,8.9296,8.9345,25309.4145
2005-08-22 12:10:00,18.16,18.16,18.15,18.15,50062.57822277848,8.9345,8.9345,8.9296,8.9296,50062.5782
2005-08-22 12:15:00,18.15,18.16,18.14,18.15,65359.47712418301,8.9296,8.9345,8.9247,8.9296,65359.4771
2005-08-22 12:20:00,18.13,18.13,18.11,18.11,58406.34125990822,8.9198,8.9198,8.9099,8.9099,58406.3413
2005-08-22 12:25:00,18.11,18.11,18.08,18.1,57293.83952162426,8.9099,8.9099,8.8952,8.905,57293.8395
2005-08-22 12:30:00,18.09,18.09,18.08,18.08,62021.97190933112,8.9001,8.9001,8.8952,8.8952,62021.9719
2005-08-22 12:35:00,18.08,18.1,18.07,18.09,65359.47712418301,8.8952,8.905,8.8903,8.9001,65359.4771
2005-08-22 12:40:00,18.09,18.09,18.09,18.09,8621.888471700739,8.9001,8.9001,8.9001,8.9001,8621.8885
2005-08-22 12:45:00,18.09,18.1,18.09,18.1,30037.546933667087,8.9001,8.905,8.9001,8.905,30037.5469
2005-08-22 12:50:00,18.1,18.11,18.1,18.11,50618.82909192046,8.905,8.9099,8.905,8.9099,50618.8291
2005-08-22 12:55:00,18.11,18.14,18.11,18.13,29203.17062995411,8.9099,8.9247,8.9099,8.9198,29203.1706
2005-08-22 13:00:00,18.13,18.13,18.11,18.12,26700.041718815188,8.9198,8.9198,8.9099,8.9148,26700.0417
2005-08-22 13:05:00,18.12,18.13,18.12,18.13,33653.17758308998,8.9148,8.9198,8.9148,8.9198,33653.1776
2005-08-22 13:10:00,18.13,18.13,18.1,18.1,38937.560839938815,8.9198,8.9198,8.905,8.905,38937.5608
2005-08-22 13:15:00,18.1,18.11,18.09,18.09,35878.18105965791,8.905,8.9099,8.9001,8.9001,35878.1811
2005-08-22 13:20:00,18.1,18.12,18.09,18.12,36434.431928799895,8.905,8.9148,8.9001,8.9148,36434.4319
2005-08-22 13:25:00,18.12,18.14,18.12,18.13,30593.79780280907,8.9148,8.9247,8.9148,8.9198,30593.7978
2005-08-22 13:30:00,18.14,18.14,18.12,18.13,19468.780419969407,8.9247,8.9247,8.9148,8.9198,19468.7804
2005-08-22 13:35:00,18.13,18.15,18.13,18.15,21137.53302739536,8.9198,8.9296,8.9198,8.9296,21137.533
2005-08-22 13:40:00,18.15,18.15,18.15,18.15,29759.421499096094,8.9296,8.9296,8.9296,8.9296,29759.4215
2005-08-22 13:45:00,18.15,18.15,18.15,18.15,26700.041718815188,8.9296,8.9296,8.9296,8.9296,26700.0417
2005-08-22 13:50:00,18.15,18.16,18.15,18.15,22250.034765679324,8.9296,8.9345,8.9296,8.9296,22250.0348
2005-08-22 13:55:00,18.15,18.16,18.14,18.14,38103.18453622584,8.9296,8.9345,8.9247,8.9247,38103.1845
2005-08-22 14:00:00,18.15,18.15,18.12,18.12,67584.48060075095,8.9296,8.9296,8.9148,8.9148,67584.4806
2005-08-22 14:05:00,18.12,18.12,18.1,18.1,43109.442358503686,8.9148,8.9148,8.905,8.905,43109.4424
2005-08-22 14:10:00,18.1,18.1,18.08,18.09,74815.74189959673,8.905,8.905,8.8952,8.9001,74815.7419
2005-08-22 14:15:00,18.09,18.09,18.08,18.09,46725.07300792658,8.9001,8.9001,8.8952,8.9001,46725.073
2005-08-22 14:20:00,18.09,18.1,18.08,18.08,52287.58169934641,8.9001,8.905,8.8952,8.8952,52287.5817
2005-08-22 14:25:00,18.08,18.08,18.05,18.05,92059.5188429982,8.8952,8.8952,8.8804,8.8804,92059.5188
2005-08-22 14:30:00,18.05,18.06,18.04,18.06,76206.36907245168,8.8804,8.8853,8.8755,8.8853,76206.3691
2005-08-22 14:35:00,18.06,18.11,18.05,18.07,58684.46669447921,8.8853,8.9099,8.8804,8.8903,58684.4667
2005-08-22 14:40:00,18.07,18.09,18.06,18.09,53400.083437630376,8.8903,8.9001,8.8853,8.9001,53400.0834
2005-08-22 14:45:00,18.1,18.12,18.1,18.11,29203.17062995411,8.905,8.9148,8.905,8.9099,29203.1706
2005-08-22 14:50:00,18.11,18.13,18.11,18.13,119315.81143095536,8.9099,8.9198,8.9099,8.9198,119315.8114
2005-08-22 14:55:00,18.13,18.13,18.09,18.09,68140.73146989293,8.9198,8.9198,8.9001,8.9001,68140.7315
2005-08-22 15:00:00,18.09,18.11,18.08,18.1,31984.424975664027,8.9001,8.9099,8.8952,8.905,31984.425
2005-08-22 15:05:00,18.11,18.11,18.1,18.1,28646.91976081213,8.9099,8.9099,8.905,8.905,28646.9198
2005-08-22 15:10:00,18.1,18.1,18.1,18.1,29481.296064525104,8.905,8.905,8.905,8.905,29481.2961
2005-08-22 15:15:00,18.1,18.11,18.1,18.11,13071.895424836604,8.905,8.9099,8.905,8.9099,13071.8954
2005-08-22 15:20:00,18.11,18.11,18.1,18.11,32262.550410235017,8.9099,8.9099,8.905,8.9099,32262.5504
2005-08-22 15:25:00,18.11,18.11,18.1,18.11,26978.16715338618,8.9099,8.9099,8.905,8.9099,26978.1672
2005-08-22 15:30:00,18.1,18.12,18.1,18.11,80100.12515644556,8.905,8.9148,8.905,8.9099,80100.1252
2005-08-22 15:35:00,18.12,18.12,18.1,18.11,70087.60951188987,8.9148,8.9148,8.905,8.9099,70087.6095
2005-08-22 15:40:00,18.11,18.12,18.1,18.11,70921.98581560285,8.9099,8.9148,8.905,8.9099,70921.9858
2005-08-22 15:45:00,18.12,18.12,18.11,18.12,40884.43888193576,8.9148,8.9148,8.9099,8.9148,40884.4389
2005-08-22 15:50:00,18.12,18.12,18.11,18.12,57850.09039076624,8.9148,8.9148,8.9099,8.9148,57850.0904
2005-08-22 15:55:00,18.11,18.12,18.11,18.12,141287.7207620637,8.9099,8.9148,8.9099,8.9148,141287.7208
2005-08-23 09:30:00,18.03,18.06,18.01,18.02,99847.03101098596,8.8706,8.8853,8.8607,8.8657,99847.031
2005-08-23 09:35:00,18.02,18.03,17.97,17.97,165206.508135169,8.8657,8.8706,8.8411,8.8411,165206.5081
2005-08-23 09:40:00,17.97,17.99,17.89,17.98,140731.4698929217,8.8411,8.8509,8.8017,8.846,140731.4699
2005-08-23 09:45:00,18.0,18.0,17.93,17.95,82047.0031984425,8.8558,8.8558,8.8214,8.8312,82047.0032
2005-08-23 09:50:00,17.91,17.95,17.91,17.93,98456.403838131,8.8115,8.8312,8.8115,8.8214,98456.4038
2005-08-23 09:55:00,17.93,17.94,17.91,17.92,55346.96147962732,8.8214,8.8263,8.8115,8.8165,55346.9615
2005-08-23 10:00:00,17.92,17.94,17.91,17.94,66750.10429703796,8.8165,8.8263,8.8115,8.8263,66750.1043
2005-08-23 10:05:00,17.95,17.98,17.93,17.93,69531.35864274789,8.8312,8.846,8.8214,8.8214,69531.3586
2005-08-23 10:10:00,17.93,17.96,17.93,17.96,40328.18801279378,8.8214,8.8361,8.8214,8.8361,40328.188
2005-08-23 10:15:00,17.96,17.96,17.92,17.92,63968.849951328055,8.8361,8.8361,8.8165,8.8165,63968.85
2005-08-23 10:20:00,17.92,17.95,17.92,17.95,40328.18801279378,8.8165,8.8312,8.8165,8.8312,40328.188
2005-08-23 10:25:00,17.95,17.95,17.92,17.94,18356.27868168544,8.8312,8.8312,8.8165,8.8263,18356.2787
2005-08-23 10:30:00,17.94,17.96,17.94,17.96,29481.296064525104,8.8263,8.8361,8.8263,8.8361,29481.2961
2005-08-23 10:35:00,17.96,17.96,17.96,17.96,28090.668891670142,8.8361,8.8361,8.8361,8.8361,28090.6689
2005-08-23 10:40:00,17.96,17.96,17.94,17.95,26978.16715338618,8.8361,8.8361,8.8263,8.8312,26978.1672
2005-08-23 10:45:00,17.95,17.96,17.95,17.96,16131.275205117508,8.8312,8.8361,8.8312,8.8361,16131.2752
2005-08-23 10:50:00,17.96,17.96,17.95,17.96,19746.9058545404,8.8361,8.8361,8.8312,8.8361,19746.9059
2005-08-23 10:55:00,17.95,17.96,17.95,17.96,336531.7758308998,8.8312,8.8361,8.8312,8.8361,336531.7758
2005-08-23 11:00:00,17.95,17.96,17.94,17.94,329022.389097483,8.8312,8.8361,8.8263,8.8263,329022.3891
2005-08-23 11:05:00,17.93,17.95,17.93,17.94,142956.47336948966,8.8214,8.8312,8.8214,8.8263,142956.4734
2005-08-23 11:10:00,17.93,17.95,17.93,17.94,75650.1182033097,8.8214,8.8312,8.8214,8.8263,75650.1182
2005-08-23 11:15:00,17.94,17.99,17.94,17.99,29203.17062995411,8.8263,8.8509,8.8263,8.8509,29203.1706
2005-08-23 11:20:00,17.99,18.0,17.97,17.98,43943.81866221666,8.8509,8.8558,8.8411,8.846,43943.8187
2005-08-23 11:25:00,17.98,17.99,17.98,17.99,19746.9058545404,8.846,8.8509,8.846,8.8509,19746.9059
2005-08-23 11:30:00,17.99,18.03,17.99,18.01,24753.163676818247,8.8509,8.8706,8.8509,8.8607,24753.1637
2005-08-23 11:35:00,18.02,18.02,18.01,18.02,24196.912807676264,8.8657,8.8657,8.8607,8.8657,24196.9128
2005-08-23 11:40:00,18.01,18.03,18.01,18.03,19190.65498539841,8.8607,8.8706,8.8607,8.8706,19190.655
2005-08-23 11:45:00,18.02,18.05,18.01,18.01,21693.78389653734,8.8657,8.8804,8.8607,8.8607,21693.7839
2005-08-23 11:50:00,18.01,18.02,17.99,18.01,23084.4110693923,8.8607,8.8657,8.8509,8.8607,23084.4111
2005-08-23 11:55:00,18.01,18.01,17.96,17.97,43665.69322764567,8.8607,8.8607,8.8361,8.8411,43665.6932
2005-08-23 12:00:00,17.97,17.97,17.94,17.94,38659.43540536783,8.8411,8.8411,8.8263,8.8263,38659.4354
2005-08-23 12:05:00,17.95,17.98,17.95,17.98,20303.156723682383,8.8312,8.846,8.8312,8.846,20303.1567
2005-08-23 12:10:00,17.98,17.98,17.96,17.96,29759.421499096094,8.846,8.846,8.8361,8.8361,29759.4215
2005-08-23 12:15:00,17.95,17.96,17.95,17.96,14462.52259769156,8.8312,8.8361,8.8312,8.8361,14462.5226
2005-08-23 12:20:00,17.96,17.98,17.96,17.98,8900.01390627173,8.8361,8.846,8.8361,8.846,8900.0139
2005-08-23 12:25:00,17.98,18.0,17.98,17.98,15575.024335975526,8.846,8.8558,8.846,8.846,15575.0243
2005-08-23 12:30:00,17.98,18.0,17.98,18.0,12793.769990265611,8.846,8.8558,8.846,8.8558,12793.77
2005-08-23 12:35:00,18.0,18.01,17.99,18.01,12793.769990265611,8.8558,8.8607,8.8509,8.8607,12793.77
2005-08-23 12:40:00,18.01,18.04,18.01,18.03,36990.682797941874,8.8607,8.8755,8.8607,8.8706,36990.6828
2005-08-23 12:45:00,18.03,18.04,18.03,18.04,17521.902377972467,8.8706,8.8755,8.8706,8.8755,17521.9024
2005-08-23 12:50:00,18.04,18.04,18.02,18.04,24196.912807676264,8.8755,8.8755,8.8657,8.8755,24196.9128
2005-08-23 12:55:00,18.04,18.04,18.02,18.03,15296.898901404536,8.8755,8.8755,8.8657,8.8706,15296.8989
2005-08-23 13:00:00,18.03,18.04,18.03,18.03,12515.64455569462,8.8706,8.8755,8.8706,8.8706,12515.6446
2005-08-23 13:05:00,18.04,18.04,18.03,18.03,15853.149770546515,8.8755,8.8755,8.8706,8.8706,15853.1498
2005-08-23 13:10:00,18.03,18.04,18.03,18.04,7787.512167987763,8.8706,8.8755,8.8706,8.8755,7787.5122
2005-08-23 13:15:00,18.04,18.04,18.01,18.01,20303.156723682383,8.8755,8.8755,8.8607,8.8607,20303.1567
2005-08-23 13:20:00,18.01,18.02,18.01,18.01,26143.790849673205,8.8607,8.8657,8.8607,8.8607,26143.7908
2005-08-23 13:25:00,18.01,18.01,18.0,18.01,8621.888471700739,8.8607,8.8607,8.8558,8.8607,8621.8885
2005-08-23 13:30:00,18.01,18.01,18.0,18.01,12793.769990265611,8.8607,8.8607,8.8558,8.8607,12793.77
2005-08-23 13:35:00,18.01,18.01,18.0,18.01,14462.52259769156,8.8607,8.8607,8.8558,8.8607,14462.5226
2005-08-23 13:40:00,18.01,18.01,18.0,18.0,39493.8117090808,8.8607,8.8607,8.8558,8.8558,39493.8117
2005-08-23 13:45:00,18.0,18.01,18.0,18.01,20025.03128911139,8.8558,8.8607,8.8558,8.8607,20025.0313
2005-08-23 13:50:00,18.01,18.01,18.01,18.01,12237.519121123629,8.8607,8.8607,8.8607,8.8607,12237.5191
2005-08-23 13:55:00,18.01,18.02,17.99,17.99,24196.912807676264,8.8607,8.8657,8.8509,8.8509,24196.9128
2005-08-23 14:00:00,17.98,17.99,17.97,17.99,33653.17758308998,8.846,8.8509,8.8411,8.8509,33653.1776
2005-08-23 14:05:00,18.0,18.02,17.99,18.02,33931.30301766097,8.8558,8.8657,8.8509,8.8657,33931.303
2005-08-23 14:10:00,18.02,18.04,18.02,18.04,11403.142817410651,8.8657,8.8755,8.8657,8.8755,11403.1428
2005-08-23 14:15:00,18.02,18.02,18.02,18.02,36434.431928799895,8.8657,8.8657,8.8657,8.8657,36434.4319
2005-08-23 14:20:00,18.02,18.02,18.01,18.01,40328.18801279378,8.8657,8.8657,8.8607,8.8607,40328.188
2005-08-23 14:25:00,18.02,18.04,18.02,18.03,27812.54345709916,8.8657,8.8755,8.8657,8.8706,27812.5435
2005-08-23 14:30:00,18.03,18.06,18.03,18.06,30871.923237380062,8.8706,8.8853,8.8706,8.8853,30871.9232
2005-08-23 14:35:00,18.06,18.11,18.06,18.11,40050.06257822278,8.8853,8.9099,8.8853,8.9099,40050.0626
2005-08-23 14:40:00,18.11,18.12,18.1,18.12,36990.682797941874,8.9099,8.9148,8.905,8.9148,36990.6828
2005-08-23 14:45:00,18.12,18.13,18.11,18.11,110415.79752468364,8.9148,8.9198,8.9099,8.9099,110415.7975
2005-08-23 14:50:00,18.11,18.12,18.11,18.11,32818.801279377,8.9099,8.9148,8.9099,8.9099,32818.8013
2005-08-23 14:55:00,18.11,18.11,18.1,18.11,13628.146293978583,8.9099,8.9099,8.905,8.9099,13628.1463
2005-08-23 15:00:00,18.1,18.1,18.09,18.1,27256.29258795717,8.905,8.905,8.9001,8.905,27256.2926
2005-08-23 15:05:00,18.09,18.1,18.07,18.07,39771.93714365179,8.9001,8.905,8.8903,8.8903,39771.9371
2005-08-23 15:10:00,18.07,18.09,18.06,18.09,39493.8117090808,8.8903,8.9001,8.8853,8.9001,39493.8117
2005-08-23 15:15:00,18.09,18.09,18.06,18.06,38103.18453622584,8.9001,8.9001,8.8853,8.8853,38103.1845
2005-08-23 15:20:00,18.05,18.07,18.05,18.06,37546.93366708386,8.8804,8.8903,8.8804,8.8853,37546.9337
2005-08-23 15:25:00,18.06,18.08,18.06,18.08,19746.9058545404,8.8853,8.8952,8.8853,8.8952,19746.9059
2005-08-23 15:30:00,18.08,18.08,18.07,18.07,45056.32040050063,8.8952,8.8952,8.8903,8.8903,45056.3204
2005-08-23 15:35:00,18.07,18.1,18.07,18.1,37546.93366708386,8.8903,8.905,8.8903,8.905,37546.9337
2005-08-23 15:40:00,18.11,18.11,18.07,18.08,35043.80475594493,8.9099,8.9099,8.8903,8.8952,35043.8048
2005-08-23 15:45:00,18.08,18.09,18.08,18.09,32540.67584480601,8.8952,8.9001,8.8952,8.9001,32540.6758
2005-08-23 15:50:00,18.08,18.09,18.06,18.08,67306.35516617996,8.8952,8.9001,8.8853,8.8952,67306.3552
2005-08-23 15:55:00,18.08,18.1,18.08,18.1,292587.9571686831,8.8952,8.905,8.8952,8.905,292587.9572
2005-08-24 09:30:00,18.01,18.07,17.93,17.93,137115.83924349883,8.8607,8.8903,8.8214,8.8214,137115.8392
2005-08-24 09:35:00,17.92,17.92,17.85,17.89,130718.95424836602,8.8165,8.8165,8.782,8.8017,130718.9542
2005-08-24 09:40:00,17.9,17.91,17.82,17.82,96231.40036156308,8.8066,8.8115,8.7673,8.7673,96231.4004
2005-08-24 09:45:00,17.82,17.85,17.81,17.83,94284.52231956614,8.7673,8.782,8.7623,8.7722,94284.5223
2005-08-24 09:50:00,17.83,17.84,17.82,17.82,116812.68251981644,8.7722,8.7771,8.7673,8.7673,116812.6825
2005-08-24 09:55:00,17.82,17.88,17.82,17.88,75928.24363788069,8.7673,8.7968,8.7673,8.7968,75928.2436
2005-08-24 10:00:00,17.87,17.87,17.84,17.86,52565.7071339174,8.7919,8.7919,8.7771,8.7869,52565.7071
2005-08-24 10:05:00,17.86,17.86,17.85,17.85,47003.19844249757,8.7869,8.7869,8.782,8.782,47003.1984
2005-08-24 10:10:00,17.85,17.86,17.83,17.83,29481.296064525104,8.782,8.7869,8.7722,8.7722,29481.2961
2005-08-24 10:15:00,17.84,17.85,17.83,17.84,22250.034765679324,8.7771,8.782,8.7722,8.7771,22250.0348
2005-08-24 10:20:00,17.84,17.84,17.83,17.83,13628.146293978583,8.7771,8.7771,8.7722,8.7722,13628.1463
2005-08-24 10:25:00,17.84,17.85,17.82,17.82,82603.2540675845,8.7771,8.782,8.7673,8.7673,82603.2541
2005-08-24 10:30:00,17.82,17.82,17.79,17.8,105687.66513697678,8.7673,8.7673,8.7525,8.7574,105687.6651
2005-08-24 10:35:00,17.8,17.81,17.79,17.81,148797.10749548048,8.7574,8.7623,8.7525,8.7623,148797.1075
2005-08-24 10:40:00,17.81,17.82,17.8,17.82,42831.316923932696,8.7623,8.7673,8.7574,8.7673,42831.3169
2005-08-24 10:45:00,17.82,17.83,17.81,17.81,57571.96495619525,8.7673,8.7722,8.7623,8.7623,57571.965
2005-08-24 10:50:00,17.82,17.83,17.82,17.82,21137.53302739536,8.7673,8.7722,8.7673,8.7673,21137.533
2005-08-24 10:55:00,17.82,17.83,17.81,17.82,26978.16715338618,8.7673,8.7722,8.7623,8.7673,26978.1672
2005-08-24 11:00:00,17.83,17.84,17.82,17.83,41996.94062021972,8.7722,8.7771,8.7673,8.7722,41996.9406
2005-08-24 11:05:00,17.83,17.83,17.82,17.82,50062.57822277848,8.7722,8.7722,8.7673,8.7673,50062.5782
2005-08-24 11:10:00,17.82,17.83,17.82,17.82,31984.424975664027,8.7673,8.7722,8.7673,8.7673,31984.425
2005-08-24 11:15:00,17.83,17.83,17.82,17.83,20859.40759282437,8.7722,8.7722,8.7673,8.7722,20859.4076
2005-08-24 11:20:00,17.84,17.85,17.79,17.8,91781.3934084272,8.7771,8.782,8.7525,8.7574,91781.3934
2005-08-24 11:25:00,17.8,17.8,17.8,17.8,33096.92671394799,8.7574,8.7574,8.7574,8.7574,33096.9267
2005-08-24 11:30:00,17.8,17.8,17.76,17.78,60909.47017104715,8.7574,8.7574,8.7377,8.7476,60909.4702
2005-08-24 11:35:00,17.78,17.78,17.75,17.76,35600.05562508692,8.7476,8.7476,8.7328,8.7377,35600.0556
2005-08-24 11:40:00,17.75,17.75,17.71,17.71,57850.09039076624,8.7328,8.7328,8.7131,8.7131,57850.0904
2005-08-24 11:45:00,17.71,17.77,17.71,17.77,80656.37602558755,8.7131,8.7427,8.7131,8.7427,80656.376
2005-08-24 11:50:00,17.76,17.77,17.74,17.75,19746.9058545404,8.7377,8.7427,8.7279,8.7328,19746.9059
2005-08-24 11:55:00,17.75,17.78,17.75,17.77,38659.43540536783,8.7328,8.7476,8.7328,8.7427,38659.4354
2005-08-24 12:00:00,17.77,17.77,17.75,17.76,33375.05214851898,8.7427,8.7427,8.7328,8.7377,33375.0521
2005-08-24 12:05:00,17.76,17.77,17.75,17.76,29481.296064525104,8.7377,8.7427,8.7328,8.7377,29481.2961
2005-08-24 12:10:00,17.76,17.77,17.75,17.75,44778.19496592964,8.7377,8.7427,8.7328,8.7328,44778.195
2005-08-24 12:15:00,17.75,17.76,17.75,17.75,25031.28911138924,8.7328,8.7377,8.7328,8.7328,25031.2891
2005-08-24 12:20:00,17.75,17.76,17.75,17.76,27256.29258795717,8.7328,8.7377,8.7328,8.7377,27256.2926
2005-08-24 12:25:00,17.76,17.76,17.75,17.76,36990.682797941874,8.7377,8.7377,8.7328,8.7377,36990.6828
2005-08-24 12:30:00,17.75,17.75,17.74,17.75,59518.84299819219,8.7328,8.7328,8.7279,8.7328,59518.843
2005-08-24 12:35:00,17.75,17.75,17.75,17.75,33931.30301766097,8.7328,8.7328,8.7328,8.7328,33931.303
2005-08-24 12:40:00,17.75,17.75,17.74,17.74,46168.8221387846,8.7328,8.7328,8.7279,8.7279,46168.8221
2005-08-24 12:45:00,17.75,17.78,17.75,17.78,16409.4006396885,8.7328,8.7476,8.7328,8.7476,16409.4006
2005-08-24 12:50:00,17.79,17.82,17.78,17.82,26421.916284244195,8.7525,8.7673,8.7476,8.7673,26421.9163
2005-08-24 12:55:00,17.82,17.84,17.82,17.84,26700.041718815188,8.7673,8.7771,8.7673,8.7771,26700.0417
2005-08-24 13:00:00,17.84,17.86,17.83,17.84,19468.780419969407,8.7771,8.7869,8.7722,8.7771,19468.7804
2005-08-24 13:05:00,17.83,17.86,17.83,17.84,18634.40411625643,8.7722,8.7869,8.7722,8.7771,18634.4041
2005-08-24 13:10:00,17.84,17.87,17.83,17.86,22250.034765679324,8.7771,8.7919,8.7722,8.7869,22250.0348
2005-08-24 13:15:00,17.86,17.86,17.82,17.82,19468.780419969407,8.7869,8.7869,8.7673,8.7673,19468.7804
2005-08-24 13:20:00,17.81,17.83,17.81,17.83,28646.91976081213,8.7623,8.7722,8.7623,8.7722,28646.9198
2005-08-24 13:25:00,17.83,17.85,17.83,17.85,27256.29258795717,8.7722,8.782,8.7722,8.782,27256.2926
2005-08-24 13:30:00,17.86,17.86,17.85,17.86,10290.641079126686,8.7869,8.7869,8.782,8.7869,10290.6411
2005-08-24 13:35:00,17.86,17.9,17.86,17.89,11959.393686552636,8.7869,8.8066,8.7869,8.8017,11959.3937
2005-08-24 13:40:00,17.9,17.91,17.88,17.91,35043.80475594493,8.8066,8.8115,8.7968,8.8115,35043.8048
2005-08-24 13:45:00,17.9,17.9,17.89,17.9,6118.7595605618135,8.8066,8.8066,8.8017,8.8066,6118.7596
2005-08-24 13:50:00,17.9,17.9,17.87,17.89,30871.923237380062,8.8066,8.8066,8.7919,8.8017,30871.9232
2005-08-24 13:55:00,17.89,17.9,17.87,17.9,13906.271728549576,8.8017,8.8066,8.7919,8.8066,13906.2717
2005-08-24 14:00:00,17.89,17.89,17.87,17.87,18078.15324711445,8.8017,8.8017,8.7919,8.7919,18078.1532
2005-08-24 14:05:00,17.87,17.87,17.86,17.87,13628.146293978583,8.7919,8.7919,8.7869,8.7919,13628.1463
2005-08-24 14:10:00,17.87,17.87,17.86,17.87,15853.149770546515,8.7919,8.7919,8.7869,8.7919,15853.1498
2005-08-24 14:15:00,17.87,17.89,17.87,17.87,15575.024335975526,8.7919,8.8017,8.7919,8.7919,15575.0243
2005-08-24 14:20:00,17.87,17.88,17.84,17.84,32262.550410235017,8.7919,8.7968,8.7771,8.7771,32262.5504
2005-08-24 14:25:00,17.83,17.84,17.81,17.82,22250.034765679324,8.7722,8.7771,8.7623,8.7673,22250.0348
2005-08-24 14:30:00,17.81,17.82,17.78,17.8,105965.79057154778,8.7623,8.7673,8.7476,8.7574,105965.7906
2005-08-24 14:35:00,17.8,17.8,17.79,17.79,11681.268251981644,8.7574,8.7574,8.7525,8.7525,11681.2683
2005-08-24 14:40:00,17.79,17.79,17.76,17.78,57850.09039076624,8.7525,8.7525,8.7377,8.7476,57850.0904
2005-08-24 14:45:00,17.78,17.78,17.75,17.76,44500.06953135865,8.7476,8.7476,8.7328,8.7377,44500.0695
2005-08-24 14:50:00,17.76,17.76,17.73,17.73,50618.82909192046,8.7377,8.7377,8.723,8.723,50618.8291
2005-08-24 14:55:00,17.73,17.73,17.66,17.68,110415.79752468364,8.723,8.723,8.6885,8.6984,110415.7975
2005-08-24 15:00:00,17.69,17.69,17.65,17.66,66750.10429703796,8.7033,8.7033,8.6836,8.6885,66750.1043
2005-08-24 15:05:00,17.66,17.67,17.64,17.64,76484.49450702267,8.6885,8.6935,8.6787,8.6787,76484.4945
2005-08-24 15:10:00,17.64,17.64,17.57,17.57,112362.67556668058,8.6787,8.6787,8.6443,8.6443,112362.6756
2005-08-24 15:15:00,17.57,17.6,17.56,17.6,147684.60575719652,8.6443,8.659,8.6393,8.659,147684.6058
2005-08-24 15:20:00,17.6,17.64,17.6,17.63,72590.73842302879,8.659,8.6787,8.659,8.6738,72590.7384
2005-08-24 15:25:00,17.63,17.66,17.62,17.66,82603.2540675845,8.6738,8.6885,8.6689,8.6885,82603.2541
2005-08-24 15:30:00,17.66,17.67,17.64,17.66,83437.63037129746,8.6885,8.6935,8.6787,8.6885,83437.6304
2005-08-24 15:35:00,17.66,17.72,17.66,17.7,105131.4142678348,8.6885,8.7181,8.6885,8.7082,105131.4143
2005-08-24 15:40:00,17.7,17.71,17.68,17.68,114031.42817410654,8.7082,8.7131,8.6984,8.6984,114031.4282
2005-08-24 15:45:00,17.68,17.69,17.65,17.65,121818.9403420943,8.6984,8.7033,8.6836,8.6836,121818.9403
2005-08-24 15:50:00,17.65,17.65,17.62,17.63,126547.07272980116,8.6836,8.6836,8.6689,8.6738,126547.0727
2005-08-24 15:55:00,17.63,17.64,17.61,17.62,121540.81490752332,8.6738,8.6787,8.6639,8.6689,121540.8149
2005-08-25 09:30:00,17.62,17.64,17.61,17.64,62578.22277847309,8.6689,8.6787,8.6639,8.6787,62578.2228
2005-08-25 09:35:00,17.66,17.66,17.65,17.66,26978.16715338618,8.6885,8.6885,8.6836,8.6885,26978.1672
2005-08-25 09:40:00,17.66,17.69,17.66,17.69,556.2508691419831,8.6885,8.7033,8.6885,8.7033,556.2509
2005-08-25 09:45:00,17.68,17.69,17.68,17.69,4450.006953135865,8.6984,8.7033,8.6984,8.7033,4450.007
2005-08-25 09:50:00,17.69,17.71,17.69,17.71,93450.14601585316,8.7033,8.7131,8.7033,8.7131,93450.146
2005-08-25 09:55:00,17.7,17.71,17.7,17.71,3893.7560839938815,8.7082,8.7131,8.7082,8.7131,3893.7561
2005-08-25 10:00:00,17.71,17.71,17.7,17.7,78153.24711444862,8.7131,8.7131,8.7082,8.7082,78153.2471
2005-08-25 10:05:00,17.7,17.7,17.7,17.7,22528.16020025032,8.7082,8.7082,8.7082,8.7082,22528.1602
2005-08-25 10:10:00,17.7,17.7,17.7,17.7,32262.550410235017,8.7082,8.7082,8.7082,8.7082,32262.5504
2005-08-25 10:15:00,17.7,17.7,17.68,17.68,35043.80475594493,8.7082,8.7082,8.6984,8.6984,35043.8048
2005-08-25 10:20:00,17.69,17.69,17.64,17.64,53121.958003059386,8.7033,8.7033,8.6787,8.6787,53121.958
2005-08-25 10:25:00,17.64,17.66,17.64,17.66,491725.768321513,8.6787,8.6885,8.6787,8.6885,491725.7683
2005-08-25 10:30:00,17.66,17.66,17.65,17.65,47003.19844249757,8.6885,8.6885,8.6836,8.6836,47003.1984
2005-08-25 10:35:00,17.65,17.67,17.65,17.67,92615.7697121402,8.6836,8.6935,8.6836,8.6935,92615.7697
2005-08-25 10:40:00,17.67,17.67,17.65,17.65,34487.553886802954,8.6935,8.6935,8.6836,8.6836,34487.5539
2005-08-25 10:45:00,17.65,17.66,17.65,17.65,38381.30997079684,8.6836,8.6885,8.6836,8.6836,38381.31
2005-08-25 10:50:00,17.65,17.66,17.65,17.66,86497.01015157838,8.6836,8.6885,8.6836,8.6885,86497.0102
2005-08-25 10:55:00,17.66,17.68,17.65,17.67,48950.07648449451,8.6885,8.6984,8.6836,8.6935,48950.0765
2005-08-25 11:00:00,17.67,17.69,17.67,17.69,26421.916284244195,8.6935,8.7033,8.6935,8.7033,26421.9163
2005-08-25 11:05:00,17.69,17.7,17.68,17.7,34487.553886802954,8.7033,8.7082,8.6984,8.7082,34487.5539
2005-08-25 11:10:00,17.7,17.7,17.69,17.7,35878.18105965791,8.7082,8.7082,8.7033,8.7082,35878.1811
2005-08-25 11:15:00,17.7,17.71,17.69,17.69,41440.68975107774,8.7082,8.7131,8.7033,8.7033,41440.6898
2005-08-25 11:20:00,17.69,17.71,17.69,17.7,31706.299541093034,8.7033,8.7131,8.7033,8.7082,31706.2995
2005-08-25 11:25:00,17.71,17.71,17.7,17.7,27534.418022528163,8.7131,8.7131,8.7082,8.7082,27534.418
2005-08-25 11:30:00,17.7,17.7,17.7,17.7,18078.15324711445,8.7082,8.7082,8.7082,8.7082,18078.1532
2005-08-25 11:35:00,17.7,17.7,17.69,17.69,34209.42845223196,8.7082,8.7082,8.7033,8.7033,34209.4285
2005-08-25 11:40:00,17.69,17.69,17.68,17.68,36712.557363370885,8.7033,8.7033,8.6984,8.6984,36712.5574
2005-08-25 11:45:00,17.69,17.69,17.68,17.69,10846.89194826867,8.7033,8.7033,8.6984,8.7033,10846.8919
2005-08-25 11:50:00,17.69,17.69,17.69,17.69,26700.041718815188,8.7033,8.7033,8.7033,8.7033,26700.0417
2005-08-25 11:55:00,17.69,17.69,17.69,17.69,7509.386733416772,8.7033,8.7033,8.7033,8.7033,7509.3867
2005-08-25 12:00:00,17.69,17.69,17.68,17.69,13350.020859407594,8.7033,8.7033,8.6984,8.7033,13350.0209
2005-08-25 12:05:00,17.69,17.69,17.65,17.65,94006.39688499512,8.7033,8.7033,8.6836,8.6836,94006.3969
2005-08-25 12:10:00,17.65,17.65,17.61,17.62,53956.33430677236,8.6836,8.6836,8.6639,8.6689,53956.3343
2005-08-25 12:15:00,17.63,17.65,17.62,17.65,47837.57474621054,8.6738,8.6836,8.6689,8.6836,47837.5747
2005-08-25 12:20:00,17.65,17.65,17.64,17.64,21137.53302739536,8.6836,8.6836,8.6787,8.6787,21137.533
2005-08-25 12:25:00,17.64,17.64,17.64,17.64,8621.888471700739,8.6787,8.6787,8.6787,8.6787,8621.8885
2005-08-25 12:30:00,17.64,17.64,17.64,17.64,23084.4110693923,8.6787,8.6787,8.6787,8.6787,23084.4111
2005-08-25 12:35:00,17.64,17.64,17.64,17.64,211375.3302739536,8.6787,8.6787,8.6787,8.6787,211375.3303
2005-08-25 12:40:00,17.64,17.64,17.64,17.64,30593.79780280907,8.6787,8.6787,8.6787,8.6787,30593.7978
2005-08-25 12:45:00,17.65,17.65,17.64,17.65,39771.93714365179,8.6836,8.6836,8.6787,8.6836,39771.9371
2005-08-25 12:50:00,17.65,17.68,17.65,17.68,62300.0973439021,8.6836,8.6984,8.6836,8.6984,62300.0973
2005-08-25 12:55:00,17.68,17.69,17.67,17.67,45334.44583507162,8.6984,8.7033,8.6935,8.6935,45334.4458
2005-08-25 13:00:00,17.68,17.68,17.68,17.68,14740.648032262552,8.6984,8.6984,8.6984,8.6984,14740.648
2005-08-25 13:05:00,17.68,17.69,17.67,17.67,12515.64455569462,8.6984,8.7033,8.6935,8.6935,12515.6446
2005-08-25 13:10:00,17.68,17.69,17.66,17.66,18356.27868168544,8.6984,8.7033,8.6885,8.6885,18356.2787
2005-08-25 13:15:00,17.67,17.68,17.63,17.66,33653.17758308998,8.6935,8.6984,8.6738,8.6885,33653.1776
2005-08-25 13:20:00,17.66,17.66,17.66,17.66,11125.017382839662,8.6885,8.6885,8.6885,8.6885,11125.0174
2005-08-25 13:25:00,17.67,17.67,17.66,17.66,5562.508691419831,8.6935,8.6935,8.6885,8.6885,5562.5087
2005-08-25 13:30:00,17.66,17.67,17.66,17.67,17521.902377972467,8.6885,8.6935,8.6885,8.6935,17521.9024
2005-08-25 13:35:00,17.67,17.67,17.67,17.67,13628.146293978583,8.6935,8.6935,8.6935,8.6935,13628.1463
2005-08-25 13:40:00,17.67,17.68,17.67,17.67,96231.40036156308,8.6935,8.6984,8.6935,8.6935,96231.4004
2005-08-25 13:45:00,17.67,17.67,17.67,17.67,15018.773466833543,8.6935,8.6935,8.6935,8.6935,15018.7735
2005-08-25 13:50:00,17.67,17.68,17.67,17.68,79265.74885273259,8.6935,8.6984,8.6935,8.6984,79265.7489
2005-08-25 13:55:00,17.69,17.7,17.68,17.7,21971.90933110833,8.7033,8.7082,8.6984,8.7082,21971.9093
2005-08-25 14:00:00,17.69,17.69,17.67,17.68,82881.37950215548,8.7033,8.7033,8.6935,8.6984,82881.3795
2005-08-25 14:05:00,17.68,17.69,17.68,17.69,31428.174106522045,8.6984,8.7033,8.6984,8.7033,31428.1741
2005-08-25 14:10:00,17.69,17.69,17.68,17.68,56459.46321791128,8.7033,8.7033,8.6984,8.6984,56459.4632
2005-08-25 14:15:00,17.68,17.68,17.67,17.67,4171.881518564873,8.6984,8.6984,8.6935,8.6935,4171.8815
2005-08-25 14:20:00,17.67,17.69,17.67,17.69,42553.19148936171,8.6935,8.7033,8.6935,8.7033,42553.1915
2005-08-25 14:25:00,17.69,17.69,17.67,17.67,41996.94062021972,8.7033,8.7033,8.6935,8.6935,41996.9406
2005-08-25 14:30:00,17.67,17.67,17.66,17.66,16687.52607425949,8.6935,8.6935,8.6885,8.6885,16687.5261
2005-08-25 14:35:00,17.66,17.67,17.66,17.67,10846.89194826867,8.6885,8.6935,8.6885,8.6935,10846.8919
2005-08-25 14:40:00,17.67,17.67,17.67,17.67,64803.22625504103,8.6935,8.6935,8.6935,8.6935,64803.2263
2005-08-25 14:45:00,17.65,17.67,17.65,17.67,70087.60951188987,8.6836,8.6935,8.6836,8.6935,70087.6095
2005-08-25 14:50:00,17.67,17.67,17.67,17.67,9456.264775413712,8.6935,8.6935,8.6935,8.6935,9456.2648
2005-08-25 14:55:00,17.67,17.67,17.66,17.67,41996.94062021972,8.6935,8.6935,8.6885,8.6935,41996.9406
2005-08-25 15:00:00,17.67,17.67,17.66,17.67,25309.41454596023,8.6935,8.6935,8.6885,8.6935,25309.4145
2005-08-25 15:05:00,17.67,17.67,17.64,17.65,103184.53622583786,8.6935,8.6935,8.6787,8.6836,103184.5362
2005-08-25 15:10:00,17.65,17.66,17.64,17.65,47559.44931163955,8.6836,8.6885,8.6787,8.6836,47559.4493
2005-08-25 15:15:00,17.65,17.65,17.61,17.62,126547.07272980116,8.6836,8.6836,8.6639,8.6689,126547.0727
2005-08-25 15:20:00,17.62,17.62,17.61,17.62,104575.16339869282,8.6689,8.6689,8.6639,8.6689,104575.1634
2005-08-25 15:25:00,17.62,17.62,17.6,17.61,43665.69322764567,8.6689,8.6689,8.659,8.6639,43665.6932
2005-08-25 15:30:00,17.62,17.64,17.62,17.64,104853.2888332638,8.6689,8.6787,8.6689,8.6787,104853.2888
2005-08-25 15:35:00,17.64,17.69,17.64,17.68,52565.7071339174,8.6787,8.7033,8.6787,8.6984,52565.7071
2005-08-25 15:40:00,17.68,17.69,17.68,17.69,28368.79432624113,8.6984,8.7033,8.6984,8.7033,28368.7943
2005-08-25 15:45:00,17.69,17.7,17.69,17.69,121818.9403420943,8.7033,8.7082,8.7033,8.7033,121818.9403
2005-08-25 15:50:00,17.69,17.69,17.66,17.68,39493.8117090808,8.7033,8.7033,8.6885,8.6984,39493.8117
2005-08-25 15:55:00,17.67,17.69,17.66,17.68,36990.682797941874,8.6935,8.7033,8.6885,8.6984,36990.6828
2005-08-26 09:30:00,17.7,17.7,17.69,17.69,45890.6967042136,8.7082,8.7082,8.7033,8.7033,45890.6967
2005-08-26 09:35:00,17.69,17.69,17.67,17.67,31428.174106522045,8.7033,8.7033,8.6935,8.6935,31428.1741
2005-08-26 09:40:00,17.67,17.67,17.66,17.66,42275.06605479072,8.6935,8.6935,8.6885,8.6885,42275.0661
2005-08-26 09:45:00,17.66,17.66,17.64,17.64,38103.18453622584,8.6885,8.6885,8.6787,8.6787,38103.1845
2005-08-26 09:50:00,17.64,17.65,17.63,17.63,20025.03128911139,8.6787,8.6836,8.6738,8.6738,20025.0313
2005-08-26 09:55:00,17.63,17.64,17.63,17.63,21415.658461966348,8.6738,8.6787,8.6738,8.6738,21415.6585
2005-08-26 10:00:00,17.63,17.64,17.6,17.6,92337.6442775692,8.6738,8.6787,8.659,8.659,92337.6443
2005-08-26 10:05:00,17.6,17.6,17.56,17.58,55346.96147962732,8.659,8.659,8.6393,8.6492,55346.9615
2005-08-26 10:10:00,17.59,17.61,17.58,17.6,29481.296064525104,8.6541,8.6639,8.6492,8.659,29481.2961
2005-08-26 10:15:00,17.6,17.61,17.57,17.57,19468.780419969407,8.659,8.6639,8.6443,8.6443,19468.7804
2005-08-26 10:20:00,17.57,17.61,17.57,17.59,18634.40411625643,8.6443,8.6639,8.6443,8.6541,18634.4041
2005-08-26 10:25:00,17.59,17.6,17.57,17.59,22528.16020025032,8.6541,8.659,8.6443,8.6541,22528.1602
2005-08-26 10:30:00,17.59,17.61,17.57,17.61,20303.156723682383,8.6541,8.6639,8.6443,8.6639,20303.1567
2005-08-26 10:35:00,17.61,17.61,17.59,17.59,19468.780419969407,8.6639,8.6639,8.6541,8.6541,19468.7804
2005-08-26 10:40:00,17.6,17.6,17.59,17.59,17800.02781254346,8.659,8.659,8.6541,8.6541,17800.0278
2005-08-26 10:45:00,17.59,17.59,17.57,17.57,13071.895424836604,8.6541,8.6541,8.6443,8.6443,13071.8954
2005-08-26 10:50:00,17.57,17.57,17.55,17.55,17521.902377972467,8.6443,8.6443,8.6344,8.6344,17521.9024
2005-08-26 10:55:00,17.55,17.55,17.54,17.55,26978.16715338618,8.6344,8.6344,8.6295,8.6344,26978.1672
2005-08-26 11:00:00,17.55,17.56,17.55,17.56,17800.02781254346,8.6344,8.6393,8.6344,8.6393,17800.0278
2005-08-26 11:05:00,17.56,17.57,17.56,17.56,24753.163676818247,8.6393,8.6443,8.6393,8.6393,24753.1637
2005-08-26 11:10:00,17.56,17.56,17.56,17.56,8343.763037129745,8.6393,8.6393,8.6393,8.6393,8343.763
2005-08-26 11:15:00,17.56,17.56,17.56,17.56,25587.539980531223,8.6393,8.6393,8.6393,8.6393,25587.54
2005-08-26 11:20:00,17.56,17.56,17.55,17.55,16687.52607425949,8.6393,8.6393,8.6344,8.6344,16687.5261
2005-08-26 11:25:00,17.55,17.56,17.55,17.56,34487.553886802954,8.6344,8.6393,8.6344,8.6393,34487.5539
2005-08-26 11:30:00,17.56,17.56,17.55,17.56,30871.923237380062,8.6393,8.6393,8.6344,8.6393,30871.9232
2005-08-26 11:35:00,17.56,17.56,17.56,17.56,19746.9058545404,8.6393,8.6393,8.6393,8.6393,19746.9059
2005-08-26 11:40:00,17.56,17.56,17.54,17.54,67028.22973160897,8.6393,8.6393,8.6295,8.6295,67028.2297
2005-08-26 11:45:00,17.54,17.54,17.51,17.51,24753.163676818247,8.6295,8.6295,8.6147,8.6147,24753.1637
2005-08-26 11:50:00,17.51,17.52,17.51,17.52,25865.66541510221,8.6147,8.6197,8.6147,8.6197,25865.6654
2005-08-26 11:55:00,17.52,17.52,17.51,17.52,33096.92671394799,8.6197,8.6197,8.6147,8.6197,33096.9267
2005-08-26 12:00:00,17.52,17.56,17.52,17.56,19746.9058545404,8.6197,8.6393,8.6197,8.6393,19746.9059
2005-08-26 12:05:00,17.56,17.57,17.55,17.56,11959.393686552636,8.6393,8.6443,8.6344,8.6393,11959.3937
2005-08-26 12:10:00,17.57,17.57,17.57,17.57,6953.135864274788,8.6443,8.6443,8.6443,8.6443,6953.1359
2005-08-26 12:15:00,17.57,17.58,17.57,17.58,18078.15324711445,8.6443,8.6492,8.6443,8.6492,18078.1532
2005-08-26 12:20:00,17.58,17.59,17.58,17.59,11403.142817410651,8.6492,8.6541,8.6492,8.6541,11403.1428
2005-08-26 12:25:00,17.59,17.6,17.59,17.6,17521.902377972467,8.6541,8.659,8.6541,8.659,17521.9024
2005-08-26 12:30:00,17.6,17.61,17.6,17.6,20581.28215825337,8.659,8.6639,8.659,8.659,20581.2822
2005-08-26 12:35:00,17.6,17.6,17.59,17.6,5840.634125990822,8.659,8.659,8.6541,8.659,5840.6341
2005-08-26 12:40:00,17.59,17.59,17.58,17.59,22528.16020025032,8.6541,8.6541,8.6492,8.6541,22528.1602
2005-08-26 12:45:00,17.59,17.59,17.58,17.58,10290.641079126686,8.6541,8.6541,8.6492,8.6492,10290.6411
2005-08-26 12:50:00,17.57,17.57,17.56,17.56,18078.15324711445,8.6443,8.6443,8.6393,8.6393,18078.1532
2005-08-26 12:55:00,17.56,17.57,17.56,17.57,5840.634125990822,8.6393,8.6443,8.6393,8.6443,5840.6341
2005-08-26 13:00:00,17.57,17.58,17.57,17.58,11681.268251981644,8.6443,8.6492,8.6443,8.6492,11681.2683
2005-08-26 13:05:00,17.58,17.58,17.56,17.57,11959.393686552636,8.6492,8.6492,8.6393,8.6443,11959.3937
2005-08-26 13:10:00,17.57,17.57,17.57,17.57,4728.132387706856,8.6443,8.6443,8.6443,8.6443,4728.1324
2005-08-26 13:15:00,17.57,17.57,17.57,17.57,7231.26129884578,8.6443,8.6443,8.6443,8.6443,7231.2613
2005-08-26 13:20:00,17.57,17.57,17.56,17.56,15853.149770546515,8.6443,8.6443,8.6393,8.6393,15853.1498
2005-08-26 13:25:00,17.55,17.56,17.55,17.55,17243.776943401477,8.6344,8.6393,8.6344,8.6344,17243.7769
2005-08-26 13:30:00,17.55,17.56,17.55,17.55,16965.651508830484,8.6344,8.6393,8.6344,8.6344,16965.6515
2005-08-26 13:35:00,17.55,17.56,17.55,17.55,30871.923237380062,8.6344,8.6393,8.6344,8.6344,30871.9232
2005-08-26 13:40:00,17.55,17.55,17.54,17.55,23640.66193853428,8.6344,8.6344,8.6295,8.6344,23640.6619
2005-08-26 13:45:00,17.55,17.55,17.54,17.55,15853.149770546515,8.6344,8.6344,8.6295,8.6344,15853.1498
2005-08-26 13:50:00,17.55,17.55,17.54,17.54,80100.12515644556,8.6344,8.6344,8.6295,8.6295,80100.1252
2005-08-26 13:55:00,17.54,17.54,17.52,17.53,35600.05562508692,8.6295,8.6295,8.6197,8.6246,35600.0556
2005-08-26 14:00:00,17.53,17.53,17.51,17.51,42553.19148936171,8.6246,8.6246,8.6147,8.6147,42553.1915
2005-08-26 14:05:00,17.5,17.51,17.5,17.51,34209.42845223196,8.6098,8.6147,8.6098,8.6147,34209.4285
2005-08-26 14:10:00,17.5,17.51,17.5,17.51,43109.442358503686,8.6098,8.6147,8.6098,8.6147,43109.4424
2005-08-26 14:15:00,17.5,17.51,17.5,17.51,28646.91976081213,8.6098,8.6147,8.6098,8.6147,28646.9198
2005-08-26 14:20:00,17.51,17.51,17.45,17.46,152134.61271033238,8.6147,8.6147,8.5852,8.5901,152134.6127
2005-08-26 14:25:00,17.46,17.53,17.46,17.52,134056.45946321794,8.5901,8.6246,8.5901,8.6197,134056.4595
2005-08-26 14:30:00,17.52,17.53,17.51,17.51,122097.06577666527,8.6197,8.6246,8.6147,8.6147,122097.0658
2005-08-26 14:35:00,17.51,17.52,17.51,17.52,71200.11125017384,8.6147,8.6197,8.6147,8.6197,71200.1113
2005-08-26 14:40:00,17.52,17.53,17.52,17.52,42553.19148936171,8.6197,8.6246,8.6197,8.6197,42553.1915
2005-08-26 14:45:00,17.52,17.53,17.52,17.52,41996.94062021972,8.6197,8.6246,8.6197,8.6197,41996.9406
2005-08-26 14:50:00,17.52,17.52,17.52,17.52,42831.316923932696,8.6197,8.6197,8.6197,8.6197,42831.3169
2005-08-26 14:55:00,17.52,17.52,17.51,17.52,92615.7697121402,8.6197,8.6197,8.6147,8.6197,92615.7697
2005-08-26 15:00:00,17.51,17.52,17.51,17.52,73146.98929217078,8.6147,8.6197,8.6147,8.6197,73146.9893
2005-08-26 15:05:00,17.52,17.54,17.52,17.54,52009.45626477542,8.6197,8.6295,8.6197,8.6295,52009.4563
2005-08-26 15:10:00,17.54,17.54,17.53,17.54,31706.299541093034,8.6295,8.6295,8.6246,8.6295,31706.2995
2005-08-26 15:15:00,17.55,17.56,17.54,17.56,88722.0136281463,8.6344,8.6393,8.6295,8.6393,88722.0136
2005-08-26 15:20:00,17.55,17.59,17.55,17.59,39215.68627450981,8.6344,8.6541,8.6344,8.6541,39215.6863
2005-08-26 15:25:00,17.58,17.6,17.58,17.59,38659.43540536783,8.6492,8.659,8.6492,8.6541,38659.4354
2005-08-26 15:30:00,17.59,17.59,17.57,17.58,138506.4664163538,8.6541,8.6541,8.6443,8.6492,138506.4664
2005-08-26 15:35:00,17.58,17.58,17.57,17.57,57293.83952162426,8.6492,8.6492,8.6443,8.6443,57293.8395
2005-08-26 15:40:00,17.57,17.58,17.56,17.56,38659.43540536783,8.6443,8.6492,8.6393,8.6393,38659.4354
2005-08-26 15:45:00,17.56,17.56,17.54,17.55,54512.58517591434,8.6393,8.6393,8.6295,8.6344,54512.5852
2005-08-26 15:50:00,17.55,17.55,17.54,17.55,94284.52231956614,8.6344,8.6344,8.6295,8.6344,94284.5223
2005-08-26 15:55:00,17.55,17.56,17.54,17.55,46168.8221387846,8.6344,8.6393,8.6295,8.6344,46168.8221
2005-08-29 09:30:00,17.44,17.46,17.44,17.46,47559.44931163955,8.5803,8.5901,8.5803,8.5901,47559.4493
2005-08-29 09:35:00,17.46,17.46,17.44,17.46,37268.80823251286,8.5901,8.5901,8.5803,8.5901,37268.8082
2005-08-29 09:40:00,17.45,17.45,17.41,17.42,15018.773466833543,8.5852,8.5852,8.5655,8.5705,15018.7735
2005-08-29 09:45:00,17.42,17.43,17.4,17.42,59518.84299819219,8.5705,8.5754,8.5606,8.5705,59518.843
2005-08-29 09:50:00,17.42,17.45,17.42,17.43,27534.418022528163,8.5705,8.5852,8.5705,8.5754,27534.418
2005-08-29 09:55:00,17.43,17.44,17.43,17.43,49784.45278820748,8.5754,8.5803,8.5754,8.5754,49784.4528
2005-08-29 10:00:00,17.44,17.44,17.43,17.44,33931.30301766097,8.5803,8.5803,8.5754,8.5803,33931.303
2005-08-29 10:05:00,17.44,17.45,17.44,17.44,30871.923237380062,8.5803,8.5852,8.5803,8.5803,30871.9232
2005-08-29 10:10:00,17.44,17.45,17.44,17.45,54512.58517591434,8.5803,8.5852,8.5803,8.5852,54512.5852
2005-08-29 10:15:00,17.45,17.47,17.45,17.45,51175.079961062445,8.5852,8.5951,8.5852,8.5852,51175.08
2005-08-29 10:20:00,17.45,17.45,17.45,17.45,40328.18801279378,8.5852,8.5852,8.5852,8.5852,40328.188
2005-08-29 10:25:00,17.45,17.45,17.44,17.44,37825.05910165485,8.5852,8.5852,8.5803,8.5803,37825.0591
2005-08-29 10:30:00,17.44,17.44,17.42,17.42,15296.898901404536,8.5803,8.5803,8.5705,8.5705,15296.8989
2005-08-29 10:35:00,17.42,17.42,17.42,17.42,35321.93019051592,8.5705,8.5705,8.5705,8.5705,35321.9302
2005-08-29 10:40:00,17.42,17.42,17.39,17.4,21971.90933110833,8.5705,8.5705,8.5557,8.5606,21971.9093
2005-08-29 10:45:00,17.39,17.39,17.38,17.38,21415.658461966348,8.5557,8.5557,8.5508,8.5508,21415.6585
2005-08-29 10:50:00,17.38,17.38,17.36,17.37,49784.45278820748,8.5508,8.5508,8.5409,8.5459,49784.4528
2005-08-29 10:55:00,17.37,17.37,17.37,17.37,27812.54345709916,8.5459,8.5459,8.5459,8.5459,27812.5435
2005-08-29 11:00:00,17.37,17.42,17.36,17.41,84550.13210958143,8.5459,8.5705,8.5409,8.5655,84550.1321
2005-08-29 11:05:00,17.41,17.41,17.4,17.41,37546.93366708386,8.5655,8.5655,8.5606,8.5655,37546.9337
2005-08-29 11:10:00,17.4,17.41,17.4,17.4,9734.390209984704,8.5606,8.5655,8.5606,8.5606,9734.3902
2005-08-29 11:15:00,17.4,17.4,17.4,17.4,18078.15324711445,8.5606,8.5606,8.5606,8.5606,18078.1532
2005-08-29 11:20:00,17.4,17.41,17.4,17.41,16131.275205117508,8.5606,8.5655,8.5606,8.5655,16131.2752
2005-08-29 11:25:00,17.41,17.43,17.41,17.43,36712.557363370885,8.5655,8.5754,8.5655,8.5754,36712.5574
2005-08-29 11:30:00,17.43,17.44,17.43,17.43,56459.46321791128,8.5754,8.5803,8.5754,8.5754,56459.4632
2005-08-29 11:35:00,17.44,17.45,17.43,17.45,55068.83604505633,8.5803,8.5852,8.5754,8.5852,55068.836
2005-08-29 11:40:00,17.45,17.45,17.45,17.45,36434.431928799895,8.5852,8.5852,8.5852,8.5852,36434.4319
2005-08-29 11:45:00,17.45,17.45,17.45,17.45,21971.90933110833,8.5852,8.5852,8.5852,8.5852,21971.9093
2005-08-29 11:50:00,17.45,17.45,17.45,17.45,24196.912807676264,8.5852,8.5852,8.5852,8.5852,24196.9128
2005-08-29 11:55:00,17.45,17.45,17.44,17.45,6118.7595605618135,8.5852,8.5852,8.5803,8.5852,6118.7596
2005-08-29 12:00:00,17.45,17.45,17.44,17.44,19468.780419969407,8.5852,8.5852,8.5803,8.5803,19468.7804
2005-08-29 12:05:00,17.44,17.44,17.44,17.44,10012.515644555697,8.5803,8.5803,8.5803,8.5803,10012.5156
2005-08-29 12:10:00,17.44,17.45,17.44,17.45,22806.285634821303,8.5803,8.5852,8.5803,8.5852,22806.2856
2005-08-29 12:15:00,17.44,17.45,17.44,17.44,26421.916284244195,8.5803,8.5852,8.5803,8.5803,26421.9163
2005-08-29 12:20:00,17.44,17.44,17.44,17.44,8065.637602558754,8.5803,8.5803,8.5803,8.5803,8065.6376
2005-08-29 12:25:00,17.44,17.44,17.44,17.44,10012.515644555697,8.5803,8.5803,8.5803,8.5803,10012.5156
2005-08-29 12:30:00,17.44,17.44,17.44,17.44,13071.895424836604,8.5803,8.5803,8.5803,8.5803,13071.8954
2005-08-29 12:35:00,17.44,17.44,17.44,17.44,6396.884995132806,8.5803,8.5803,8.5803,8.5803,6396.885
2005-08-29 12:40:00,17.43,17.44,17.43,17.44,16965.651508830484,8.5754,8.5803,8.5754,8.5803,16965.6515
2005-08-29 12:45:00,17.44,17.44,17.43,17.44,13628.146293978583,8.5803,8.5803,8.5754,8.5803,13628.1463
2005-08-29 12:50:00,17.44,17.44,17.43,17.44,25865.66541510221,8.5803,8.5803,8.5754,8.5803,25865.6654
2005-08-29 12:55:00,17.44,17.46,17.44,17.46,26700.041718815188,8.5803,8.5901,8.5803,8.5901,26700.0417
2005-08-29 13:00:00,17.46,17.51,17.46,17.51,37546.93366708386,8.5901,8.6147,8.5901,8.6147,37546.9337
2005-08-29 13:05:00,17.51,17.53,17.51,17.53,71200.11125017384,8.6147,8.6246,8.6147,8.6246,71200.1113
2005-08-29 13:10:00,17.54,17.54,17.53,17.54,26978.16715338618,8.6295,8.6295,8.6246,8.6295,26978.1672
2005-08-29 13:15:00,17.54,17.57,17.54,17.57,32540.67584480601,8.6295,8.6443,8.6295,8.6443,32540.6758
2005-08-29 13:20:00,17.57,17.57,17.56,17.57,14184.397163120568,8.6443,8.6443,8.6393,8.6443,14184.3972
2005-08-29 13:25:00,17.56,17.56,17.54,17.54,21137.53302739536,8.6393,8.6393,8.6295,8.6295,21137.533
2005-08-29 13:30:00,17.54,17.55,17.54,17.54,17521.902377972467,8.6295,8.6344,8.6295,8.6295,17521.9024
2005-08-29 13:35:00,17.54,17.54,17.54,17.54,10290.641079126686,8.6295,8.6295,8.6295,8.6295,10290.6411
2005-08-29 13:40:00,17.54,17.55,17.54,17.54,29203.17062995411,8.6295,8.6344,8.6295,8.6295,29203.1706
2005-08-29 13:45:00,17.54,17.57,17.54,17.57,28925.04519538312,8.6295,8.6443,8.6295,8.6443,28925.0452
2005-08-29 13:50:00,17.57,17.58,17.57,17.57,22806.285634821303,8.6443,8.6492,8.6443,8.6443,22806.2856
2005-08-29 13:55:00,17.57,17.58,17.57,17.58,19468.780419969407,8.6443,8.6492,8.6443,8.6492,19468.7804
2005-08-29 14:00:00,17.58,17.58,17.57,17.57,31706.299541093034,8.6492,8.6492,8.6443,8.6443,31706.2995
2005-08-29 14:05:00,17.56,17.56,17.55,17.55,11125.017382839662,8.6393,8.6393,8.6344,8.6344,11125.0174
2005-08-29 14:10:00,17.55,17.55,17.54,17.54,16409.4006396885,8.6344,8.6344,8.6295,8.6295,16409.4006
2005-08-29 14:15:00,17.54,17.55,17.54,17.54,6953.135864274788,8.6295,8.6344,8.6295,8.6295,6953.1359
2005-08-29 14:20:00,17.54,17.55,17.54,17.54,15575.024335975526,8.6295,8.6344,8.6295,8.6295,15575.0243
2005-08-29 14:25:00,17.55,17.55,17.54,17.55,25031.28911138924,8.6344,8.6344,8.6295,8.6344,25031.2891
2005-08-29 14:30:00,17.55,17.55,17.54,17.54,13350.020859407594,8.6344,8.6344,8.6295,8.6295,13350.0209
2005-08-29 14:35:00,17.54,17.54,17.53,17.54,13628.146293978583,8.6295,8.6295,8.6246,8.6295,13628.1463
2005-08-29 14:40:00,17.54,17.54,17.54,17.54,26978.16715338618,8.6295,8.6295,8.6295,8.6295,26978.1672
2005-08-29 14:45:00,17.53,17.54,17.53,17.54,14740.648032262552,8.6246,8.6295,8.6246,8.6295,14740.648
2005-08-29 14:50:00,17.54,17.54,17.51,17.53,30315.67236823808,8.6295,8.6295,8.6147,8.6246,30315.6724
2005-08-29 14:55:00,17.53,17.54,17.53,17.54,12793.769990265611,8.6246,8.6295,8.6246,8.6295,12793.77
2005-08-29 15:00:00,17.54,17.55,17.54,17.55,23640.66193853428,8.6295,8.6344,8.6295,8.6344,23640.6619
2005-08-29 15:05:00,17.54,17.57,17.54,17.57,22250.034765679324,8.6295,8.6443,8.6295,8.6443,22250.0348
2005-08-29 15:10:00,17.56,17.57,17.56,17.56,17800.02781254346,8.6393,8.6443,8.6393,8.6393,17800.0278
2005-08-29 15:15:00,17.57,17.57,17.56,17.57,34487.553886802954,8.6443,8.6443,8.6393,8.6443,34487.5539
2005-08-29 15:20:00,17.57,17.58,17.56,17.58,49784.45278820748,8.6443,8.6492,8.6393,8.6492,49784.4528
2005-08-29 15:25:00,17.58,17.59,17.58,17.58,25587.539980531223,8.6492,8.6541,8.6492,8.6492,25587.54
2005-08-29 15:30:00,17.58,17.58,17.58,17.58,22528.16020025032,8.6492,8.6492,8.6492,8.6492,22528.1602
2005-08-29 15:35:00,17.58,17.58,17.57,17.57,36434.431928799895,8.6492,8.6492,8.6443,8.6443,36434.4319
2005-08-29 15:40:00,17.57,17.57,17.55,17.55,32540.67584480601,8.6443,8.6443,8.6344,8.6344,32540.6758
2005-08-29 15:45:00,17.55,17.56,17.55,17.55,28646.91976081213,8.6344,8.6393,8.6344,8.6344,28646.9198
2005-08-29 15:50:00,17.55,17.56,17.55,17.56,38381.30997079684,8.6344,8.6393,8.6344,8.6393,38381.31
2005-08-29 15:55:00,17.55,17.56,17.55,17.56,57571.96495619525,8.6344,8.6393,8.6344,8.6393,57571.965
2005-08-30 09:30:00,17.44,17.44,17.4,17.4,60353.21930190516,8.5803,8.5803,8.5606,8.5606,60353.2193
2005-08-30 09:35:00,17.4,17.41,17.33,17.37,55346.96147962732,8.5606,8.5655,8.5262,8.5459,55346.9615
2005-08-30 09:40:00,17.37,17.37,17.34,17.35,63690.724516757065,8.5459,8.5459,8.5311,8.536,63690.7245
2005-08-30 09:45:00,17.33,17.35,17.3,17.32,53678.208872201365,8.5262,8.536,8.5114,8.5213,53678.2089
2005-08-30 09:50:00,17.32,17.33,17.29,17.29,388541.2320956752,8.5213,8.5262,8.5065,8.5065,388541.2321
2005-08-30 09:55:00,17.3,17.3,17.2,17.22,109859.54665554166,8.5114,8.5114,8.4622,8.4721,109859.5467
2005-08-30 10:00:00,17.21,17.25,17.18,17.25,182728.41051314145,8.4671,8.4868,8.4524,8.4868,182728.4105
2005-08-30 10:05:00,17.24,17.26,17.23,17.23,61465.72104018913,8.4819,8.4917,8.477,8.477,61465.721
2005-08-30 10:10:00,17.24,17.26,17.22,17.23,28646.91976081213,8.4819,8.4917,8.4721,8.477,28646.9198
2005-08-30 10:15:00,17.23,17.25,17.22,17.24,29481.296064525104,8.477,8.4868,8.4721,8.4819,29481.2961
2005-08-30 10:20:00,17.25,17.26,17.23,17.23,40884.43888193576,8.4868,8.4917,8.477,8.477,40884.4389
2005-08-30 10:25:00,17.22,17.24,17.22,17.22,17243.776943401477,8.4721,8.4819,8.4721,8.4721,17243.7769
2005-08-30 10:30:00,17.22,17.22,17.19,17.19,44221.94409678766,8.4721,8.4721,8.4573,8.4573,44221.9441
2005-08-30 10:35:00,17.19,17.19,17.15,17.15,69531.35864274789,8.4573,8.4573,8.4376,8.4376,69531.3586
2005-08-30 10:40:00,17.15,17.16,17.13,17.13,80656.37602558755,8.4376,8.4425,8.4278,8.4278,80656.376
2005-08-30 10:45:00,17.13,17.15,17.12,17.14,57015.71408705327,8.4278,8.4376,8.4229,8.4327,57015.7141
2005-08-30 10:50:00,17.14,17.14,17.12,17.13,91503.2679738562,8.4327,8.4327,8.4229,8.4278,91503.268
2005-08-30 10:55:00,17.12,17.15,17.11,17.15,184953.41398970937,8.4229,8.4376,8.4179,8.4376,184953.414
2005-08-30 11:00:00,17.15,17.16,17.13,17.13,64803.22625504103,8.4376,8.4425,8.4278,8.4278,64803.2263
2005-08-30 11:05:00,17.13,17.16,17.13,17.14,63412.59908218607,8.4278,8.4425,8.4278,8.4327,63412.5991
2005-08-30 11:10:00,17.14,17.15,17.14,17.15,13906.271728549576,8.4327,8.4376,8.4327,8.4376,13906.2717
2005-08-30 11:15:00,17.14,17.14,17.11,17.12,60075.09386733417,8.4327,8.4327,8.4179,8.4229,60075.0939
2005-08-30 11:20:00,17.11,17.11,17.09,17.09,69253.2332081769,8.4179,8.4179,8.4081,8.4081,69253.2332
2005-08-30 11:25:00,17.1,17.1,17.04,17.08,179390.90529828955,8.413,8.413,8.3835,8.4032,179390.9053
2005-08-30 11:30:00,17.08,17.09,17.07,17.09,151300.2364066194,8.4032,8.4081,8.3983,8.4081,151300.2364
2005-08-30 11:35:00,17.09,17.1,17.07,17.09,69531.35864274789,8.4081,8.413,8.3983,8.4081,69531.3586
2005-08-30 11:40:00,17.08,17.08,17.01,17.03,87609.51188986233,8.4032,8.4032,8.3687,8.3786,87609.5119
2005-08-30 11:45:00,17.02,17.03,17.0,17.0,76206.36907245168,8.3737,8.3786,8.3638,8.3638,76206.3691
2005-08-30 11:50:00,17.0,17.0,16.96,16.99,94840.77318870812,8.3638,8.3638,8.3441,8.3589,94840.7732
2005-08-30 11:55:00,16.99,16.99,16.97,16.98,33653.17758308998,8.3589,8.3589,8.3491,8.354,33653.1776
2005-08-30 12:00:00,16.98,17.04,16.97,17.04,37268.80823251286,8.354,8.3835,8.3491,8.3835,37268.8082
2005-08-30 12:05:00,17.04,17.05,17.03,17.05,34487.553886802954,8.3835,8.3884,8.3786,8.3884,34487.5539
2005-08-30 12:10:00,17.05,17.06,17.05,17.05,17521.902377972467,8.3884,8.3933,8.3884,8.3884,17521.9024
2005-08-30 12:15:00,17.05,17.05,17.02,17.04,41162.564316506745,8.3884,8.3884,8.3737,8.3835,41162.5643
2005-08-30 12:20:00,17.04,17.08,17.04,17.07,50618.82909192046,8.3835,8.4032,8.3835,8.3983,50618.8291
2005-08-30 12:25:00,17.07,17.1,17.06,17.06,68418.85690446392,8.3983,8.413,8.3933,8.3933,68418.8569
2005-08-30 12:30:00,17.06,17.12,17.06,17.11,52009.45626477542,8.3933,8.4229,8.3933,8.4179,52009.4563
2005-08-30 12:35:00,17.11,17.12,17.1,17.12,26421.916284244195,8.4179,8.4229,8.413,8.4229,26421.9163
2005-08-30 12:40:00,17.12,17.12,17.1,17.1,23640.66193853428,8.4229,8.4229,8.413,8.413,23640.6619
2005-08-30 12:45:00,17.1,17.11,17.1,17.11,26978.16715338618,8.413,8.4179,8.413,8.4179,26978.1672
2005-08-30 12:50:00,17.11,17.11,17.1,17.1,33653.17758308998,8.4179,8.4179,8.413,8.413,33653.1776
2005-08-30 12:55:00,17.1,17.1,17.08,17.08,68696.9823390349,8.413,8.413,8.4032,8.4032,68696.9823
2005-08-30 13:00:00,17.08,17.1,17.08,17.08,32540.67584480601,8.4032,8.413,8.4032,8.4032,32540.6758
2005-08-30 13:05:00,17.09,17.09,17.09,17.09,37546.93366708386,8.4081,8.4081,8.4081,8.4081,37546.9337
2005-08-30 13:10:00,17.09,17.09,17.06,17.07,86497.01015157838,8.4081,8.4081,8.3933,8.3983,86497.0102
2005-08-30 13:15:00,17.06,17.08,17.06,17.08,83437.63037129746,8.3933,8.4032,8.3933,8.4032,83437.6304
2005-08-30 13:20:00,17.07,17.08,17.07,17.08,28925.04519538312,8.3983,8.4032,8.3983,8.4032,28925.0452
2005-08-30 13:25:00,17.08,17.08,17.07,17.08,15853.149770546515,8.4032,8.4032,8.3983,8.4032,15853.1498
2005-08-30 13:30:00,17.08,17.08,17.08,17.08,40884.43888193576,8.4032,8.4032,8.4032,8.4032,40884.4389
2005-08-30 13:35:00,17.08,17.08,17.06,17.07,59518.84299819219,8.4032,8.4032,8.3933,8.3983,59518.843
2005-08-30 13:40:00,17.07,17.07,17.05,17.06,121818.9403420943,8.3983,8.3983,8.3884,8.3933,121818.9403
2005-08-30 13:45:00,17.06,17.07,17.05,17.06,60353.21930190516,8.3933,8.3983,8.3884,8.3933,60353.2193
2005-08-30 13:50:00,17.06,17.06,17.02,17.04,31984.424975664027,8.3933,8.3933,8.3737,8.3835,31984.425
2005-08-30 13:55:00,17.04,17.05,17.02,17.04,43665.69322764567,8.3835,8.3884,8.3737,8.3835,43665.6932
2005-08-30 14:00:00,17.04,17.04,16.99,17.0,52843.83256848839,8.3835,8.3835,8.3589,8.3638,52843.8326
2005-08-30 14:05:00,17.0,17.0,16.98,17.0,28368.79432624113,8.3638,8.3638,8.354,8.3638,28368.7943
2005-08-30 14:10:00,17.0,17.02,17.0,17.0,48950.07648449451,8.3638,8.3737,8.3638,8.3638,48950.0765
2005-08-30 14:15:00,17.0,17.0,16.93,16.97,52565.7071339174,8.3638,8.3638,8.3294,8.3491,52565.7071
2005-08-30 14:20:00,16.98,17.0,16.97,16.99,19190.65498539841,8.354,8.3638,8.3491,8.3589,19190.655
2005-08-30 14:25:00,17.0,17.0,16.97,16.97,65081.35168961202,8.3638,8.3638,8.3491,8.3491,65081.3517
2005-08-30 14:30:00,16.97,16.99,16.91,16.94,179390.90529828955,8.3491,8.3589,8.3195,8.3343,179390.9053
2005-08-30 14:35:00,16.94,16.95,16.93,16.95,31706.299541093034,8.3343,8.3392,8.3294,8.3392,31706.2995
2005-08-30 14:40:00,16.95,16.96,16.95,16.96,34765.679321373944,8.3392,8.3441,8.3392,8.3441,34765.6793
2005-08-30 14:45:00,16.96,16.96,16.93,16.93,47559.44931163955,8.3441,8.3441,8.3294,8.3294,47559.4493
2005-08-30 14:50:00,16.93,16.93,16.89,16.9,80378.25059101655,8.3294,8.3294,8.3097,8.3146,80378.2506
2005-08-30 14:55:00,16.9,16.9,16.84,16.86,122375.19121123628,8.3146,8.3146,8.2851,8.2949,122375.1912
2005-08-30 15:00:00,16.86,16.88,16.86,16.88,248644.13850646644,8.2949,8.3048,8.2949,8.3048,248644.1385
2005-08-30 15:05:00,16.88,16.9,16.88,16.9,253372.2708941733,8.3048,8.3146,8.3048,8.3146,253372.2709
2005-08-30 15:10:00,16.91,16.93,16.91,16.91,63412.59908218607,8.3195,8.3294,8.3195,8.3195,63412.5991
2005-08-30 15:15:00,16.91,16.93,16.91,16.92,136003.33750521488,8.3195,8.3294,8.3195,8.3245,136003.3375
2005-08-30 15:20:00,16.92,16.93,16.9,16.9,1624252.5378945903,8.3245,8.3294,8.3146,8.3146,1624252.5379
2005-08-30 15:25:00,16.91,16.92,16.9,16.91,87331.38645529134,8.3195,8.3245,8.3146,8.3195,87331.3865
2005-08-30 15:30:00,16.91,16.98,16.91,16.98,158253.37227089418,8.3195,8.354,8.3195,8.354,158253.3723
2005-08-30 15:35:00,16.98,16.99,16.97,16.99,135725.21207064387,8.354,8.3589,8.3491,8.3589,135725.2121
2005-08-30 15:40:00,16.99,17.03,16.98,17.01,137672.0901126408,8.3589,8.3786,8.354,8.3687,137672.0901
2005-08-30 15:45:00,17.01,17.01,16.99,16.99,68975.10777360591,8.3687,8.3687,8.3589,8.3589,68975.1078
2005-08-30 15:50:00,16.99,16.99,16.98,16.99,77596.99624530664,8.3589,8.3589,8.354,8.3589,77596.9962
2005-08-30 15:55:00,16.99,17.0,16.98,16.99,126268.94729523016,8.3589,8.3638,8.354,8.3589,126268.9473
2005-08-31 09:30:00,16.94,16.95,16.93,16.95,75371.99276873871,8.3343,8.3392,8.3294,8.3392,75371.9928
2005-08-31 09:35:00,16.9,16.91,16.86,16.88,95675.14949242109,8.3146,8.3195,8.2949,8.3048,95675.1495
2005-08-31 09:40:00,16.88,16.88,16.78,16.78,95953.27492699208,8.3048,8.3048,8.2556,8.2556,95953.2749
2005-08-31 09:45:00,16.79,16.87,16.76,16.86,157697.1214017522,8.2605,8.2999,8.2457,8.2949,157697.1214
2005-08-31 09:50:00,16.86,16.87,16.79,16.79,139897.09358920876,8.2949,8.2999,8.2605,8.2605,139897.0936
2005-08-31 09:55:00,16.79,16.81,16.79,16.8,185509.6648588513,8.2605,8.2703,8.2605,8.2654,185509.6649
2005-08-31 10:00:00,16.8,16.81,16.77,16.81,147128.3548880545,8.2654,8.2703,8.2507,8.2703,147128.3549
2005-08-31 10:05:00,16.81,16.84,16.81,16.82,498957.0296203589,8.2703,8.2851,8.2703,8.2753,498957.0296
2005-08-31 10:10:00,16.81,16.84,16.81,16.84,75650.1182033097,8.2703,8.2851,8.2703,8.2851,75650.1182
2005-08-31 10:15:00,16.84,16.87,16.84,16.84,30593.79780280907,8.2851,8.2999,8.2851,8.2851,30593.7978
2005-08-31 10:20:00,16.84,16.87,16.83,16.86,45612.57126964261,8.2851,8.2999,8.2802,8.2949,45612.5713
2005-08-31 10:25:00,16.86,16.86,16.84,16.86,120150.18773466836,8.2949,8.2949,8.2851,8.2949,120150.1877
2005-08-31 10:30:00,16.86,16.86,16.85,16.86,57850.09039076624,8.2949,8.2949,8.29,8.2949,57850.0904
2005-08-31 10:35:00,16.87,16.92,16.87,16.92,248922.26394103744,8.2999,8.3245,8.2999,8.3245,248922.2639
2005-08-31 10:40:00,16.93,16.93,16.87,16.87,90668.89167014325,8.3294,8.3294,8.2999,8.2999,90668.8917
2005-08-31 10:45:00,16.87,16.9,16.87,16.9,213600.3337505215,8.2999,8.3146,8.2999,8.3146,213600.3338
2005-08-31 10:50:00,16.9,16.91,16.9,16.9,489222.6394103741,8.3146,8.3195,8.3146,8.3146,489222.6394
2005-08-31 10:55:00,16.9,16.93,16.89,16.91,63412.59908218607,8.3146,8.3294,8.3097,8.3195,63412.5991
2005-08-31 11:00:00,16.9,16.92,16.9,16.9,151578.3618411904,8.3146,8.3245,8.3146,8.3146,151578.3618
2005-08-31 11:05:00,16.91,16.94,16.9,16.92,273119.1767487137,8.3195,8.3343,8.3146,8.3245,273119.1767
2005-08-31 11:10:00,16.92,16.96,16.92,16.95,61187.59560561814,8.3245,8.3441,8.3245,8.3392,61187.5956
2005-08-31 11:15:00,16.95,16.96,16.92,16.95,39215.68627450981,8.3392,8.3441,8.3245,8.3392,39215.6863
2005-08-31 11:20:00,16.95,16.99,16.94,16.97,73981.36559588375,8.3392,8.3589,8.3343,8.3491,73981.3656
2005-08-31 11:25:00,16.97,16.99,16.95,16.95,60075.09386733417,8.3491,8.3589,8.3392,8.3392,60075.0939
2005-08-31 11:30:00,16.95,16.95,16.93,16.93,48115.70018078154,8.3392,8.3392,8.3294,8.3294,48115.7002
2005-08-31 11:35:00,16.92,16.96,16.92,16.93,43387.56779307468,8.3245,8.3441,8.3245,8.3294,43387.5678
2005-08-31 11:40:00,16.93,16.95,16.92,16.95,28925.04519538312,8.3294,8.3392,8.3245,8.3392,28925.0452
2005-08-31 11:45:00,16.95,16.95,16.94,16.95,20859.40759282437,8.3392,8.3392,8.3343,8.3392,20859.4076
2005-08-31 11:50:00,16.94,16.95,16.94,16.94,40328.18801279378,8.3343,8.3392,8.3343,8.3343,40328.188
2005-08-31 11:55:00,16.94,16.95,16.94,16.95,11959.393686552636,8.3343,8.3392,8.3343,8.3392,11959.3937
2005-08-31 12:00:00,16.95,16.95,16.94,16.94,19468.780419969407,8.3392,8.3392,8.3343,8.3343,19468.7804
2005-08-31 12:05:00,16.93,16.95,16.92,16.94,25309.41454596023,8.3294,8.3392,8.3245,8.3343,25309.4145
2005-08-31 12:10:00,16.94,16.94,16.91,16.92,27256.29258795717,8.3343,8.3343,8.3195,8.3245,27256.2926
2005-08-31 12:15:00,16.92,16.92,16.9,16.9,15575.024335975526,8.3245,8.3245,8.3146,8.3146,15575.0243
2005-08-31 12:20:00,16.9,16.91,16.9,16.91,17800.02781254346,8.3146,8.3195,8.3146,8.3195,17800.0278
2005-08-31 12:25:00,16.91,16.91,16.89,16.89,16687.52607425949,8.3195,8.3195,8.3097,8.3097,16687.5261
2005-08-31 12:30:00,16.89,16.92,16.89,16.9,26143.790849673205,8.3097,8.3245,8.3097,8.3146,26143.7908
2005-08-31 12:35:00,16.9,16.91,16.88,16.89,22250.034765679324,8.3146,8.3195,8.3048,8.3097,22250.0348
2005-08-31 12:40:00,16.88,16.89,16.88,16.88,13628.146293978583,8.3048,8.3097,8.3048,8.3048,13628.1463
2005-08-31 12:45:00,16.88,16.89,16.86,16.87,22250.034765679324,8.3048,8.3097,8.2949,8.2999,22250.0348
2005-08-31 12:50:00,16.87,16.92,16.87,16.91,190794.0481157002,8.2999,8.3245,8.2999,8.3195,190794.0481
2005-08-31 12:55:00,16.92,16.92,16.89,16.89,34487.553886802954,8.3245,8.3245,8.3097,8.3097,34487.5539
2005-08-31 13:00:00,16.9,16.9,16.89,16.9,25587.539980531223,8.3146,8.3146,8.3097,8.3146,25587.54
2005-08-31 13:05:00,16.91,16.91,16.88,16.88,58406.34125990822,8.3195,8.3195,8.3048,8.3048,58406.3413
2005-08-31 13:10:00,16.89,16.92,16.89,16.9,80378.25059101655,8.3097,8.3245,8.3097,8.3146,80378.2506
2005-08-31 13:15:00,16.9,16.93,16.9,16.91,60631.34473647615,8.3146,8.3294,8.3146,8.3195,60631.3447
2005-08-31 13:20:00,16.93,16.93,16.91,16.92,7509.386733416772,8.3294,8.3294,8.3195,8.3245,7509.3867
2005-08-31 13:25:00,16.92,16.92,16.9,16.91,21415.658461966348,8.3245,8.3245,8.3146,8.3195,21415.6585
2005-08-31 13:30:00,16.91,16.92,16.91,16.91,16131.275205117508,8.3195,8.3245,8.3195,8.3195,16131.2752
2005-08-31 13:35:00,16.91,16.93,16.91,16.93,29203.17062995411,8.3195,8.3294,8.3195,8.3294,29203.1706
2005-08-31 13:40:00,16.92,16.92,16.92,16.92,31984.424975664027,8.3245,8.3245,8.3245,8.3245,31984.425
2005-08-31 13:45:00,16.92,16.92,16.9,16.9,27534.418022528163,8.3245,8.3245,8.3146,8.3146,27534.418
2005-08-31 13:50:00,16.9,16.92,16.9,16.92,30593.79780280907,8.3146,8.3245,8.3146,8.3245,30593.7978
2005-08-31 13:55:00,16.92,16.92,16.91,16.92,52565.7071339174,8.3245,8.3245,8.3195,8.3245,52565.7071
2005-08-31 14:00:00,16.9,16.92,16.9,16.9,149631.48379919346,8.3146,8.3245,8.3146,8.3146,149631.4838
2005-08-31 14:05:00,16.9,16.92,16.88,16.91,40328.18801279378,8.3146,8.3245,8.3048,8.3195,40328.188
2005-08-31 14:10:00,16.91,16.93,16.91,16.92,34765.679321373944,8.3195,8.3294,8.3195,8.3245,34765.6793
2005-08-31 14:15:00,16.92,16.93,16.91,16.92,49784.45278820748,8.3245,8.3294,8.3195,8.3245,49784.4528
2005-08-31 14:20:00,16.92,16.93,16.9,16.92,35600.05562508692,8.3245,8.3294,8.3146,8.3245,35600.0556
2005-08-31 14:25:00,16.92,16.93,16.92,16.93,30315.67236823808,8.3245,8.3294,8.3245,8.3294,30315.6724
2005-08-31 14:30:00,16.93,16.95,16.93,16.93,72868.86385759979,8.3294,8.3392,8.3294,8.3294,72868.8639
2005-08-31 14:35:00,16.93,16.93,16.92,16.93,33653.17758308998,8.3294,8.3294,8.3245,8.3294,33653.1776
2005-08-31 14:40:00,16.93,16.94,16.93,16.93,15296.898901404536,8.3294,8.3343,8.3294,8.3294,15296.8989
2005-08-31 14:45:00,16.93,16.95,16.92,16.93,44778.19496592964,8.3294,8.3392,8.3245,8.3294,44778.195
2005-08-31 14:50:00,16.93,16.94,16.92,16.94,42831.316923932696,8.3294,8.3343,8.3245,8.3343,42831.3169
2005-08-31 14:55:00,16.95,16.95,16.94,16.95,69809.48407731888,8.3392,8.3392,8.3343,8.3392,69809.4841
2005-08-31 15:00:00,16.94,16.95,16.94,16.94,33931.30301766097,8.3343,8.3392,8.3343,8.3343,33931.303
2005-08-31 15:05:00,16.94,16.95,16.94,16.95,38103.18453622584,8.3343,8.3392,8.3343,8.3392,38103.1845
2005-08-31 15:10:00,16.95,16.95,16.95,16.95,92893.89514671118,8.3392,8.3392,8.3392,8.3392,92893.8951
2005-08-31 15:15:00,16.95,16.97,16.95,16.97,147406.48032262552,8.3392,8.3491,8.3392,8.3491,147406.4803
2005-08-31 15:20:00,16.97,16.97,16.96,16.96,55625.08691419831,8.3491,8.3491,8.3441,8.3441,55625.0869
2005-08-31 15:25:00,16.96,16.99,16.96,16.99,36712.557363370885,8.3441,8.3589,8.3441,8.3589,36712.5574
2005-08-31 15:30:00,16.99,16.99,16.98,16.98,65915.727993325,8.3589,8.3589,8.354,8.354,65915.728
2005-08-31 15:35:00,16.99,16.99,16.97,16.97,100959.53274926991,8.3589,8.3589,8.3491,8.3491,100959.5327
2005-08-31 15:40:00,16.98,17.0,16.98,17.0,68418.85690446392,8.354,8.3638,8.354,8.3638,68418.8569
2005-08-31 15:45:00,17.0,17.01,16.99,17.01,131275.205117508,8.3638,8.3687,8.3589,8.3687,131275.2051
2005-08-31 15:50:00,17.02,17.03,17.02,17.03,58406.34125990822,8.3737,8.3786,8.3737,8.3786,58406.3413
2005-08-31 15:55:00,17.02,17.04,17.02,17.04,139062.71728549578,8.3737,8.3835,8.3737,8.3835,139062.7173
2005-09-01 09:30:00,16.98,17.04,16.91,16.91,99290.78014184398,8.354,8.3835,8.3195,8.3195,99290.7801
2005-09-01 09:35:00,16.88,16.91,16.88,16.9,74815.74189959673,8.3048,8.3195,8.3048,8.3146,74815.7419
2005-09-01 09:40:00,16.9,16.9,16.82,16.82,50062.57822277848,8.3146,8.3146,8.2753,8.2753,50062.5782
2005-09-01 09:45:00,16.83,16.83,16.81,16.81,70087.60951188987,8.2802,8.2802,8.2703,8.2703,70087.6095
2005-09-01 09:50:00,16.81,16.84,16.81,16.82,35321.93019051592,8.2703,8.2851,8.2703,8.2753,35321.9302
2005-09-01 09:55:00,16.82,16.84,16.81,16.84,48115.70018078154,8.2753,8.2851,8.2703,8.2851,48115.7002
2005-09-01 10:00:00,16.84,16.85,16.84,16.85,74259.49103045474,8.2851,8.29,8.2851,8.29,74259.491
2005-09-01 10:05:00,16.85,16.85,16.84,16.84,70365.73494646086,8.29,8.29,8.2851,8.2851,70365.7349
2005-09-01 10:10:00,16.84,16.86,16.84,16.84,46446.94757335559,8.2851,8.2949,8.2851,8.2851,46446.9476
2005-09-01 10:15:00,16.84,16.84,16.8,16.81,249756.6402447504,8.2851,8.2851,8.2654,8.2703,249756.6402
2005-09-01 10:20:00,16.81,16.83,16.81,16.83,76206.36907245168,8.2703,8.2802,8.2703,8.2802,76206.3691
2005-09-01 10:25:00,16.83,16.83,16.83,16.83,46168.8221387846,8.2802,8.2802,8.2802,8.2802,46168.8221
2005-09-01 10:30:00,16.83,16.84,16.83,16.84,114309.55360867752,8.2802,8.2851,8.2802,8.2851,114309.5536
2005-09-01 10:35:00,16.84,16.86,16.84,16.85,176331.52551800862,8.2851,8.2949,8.2851,8.29,176331.5255
2005-09-01 10:40:00,16.85,16.86,16.84,16.85,287025.4484772633,8.29,8.2949,8.2851,8.29,287025.4485
2005-09-01 10:45:00,16.86,16.86,16.84,16.84,197747.18397997497,8.2949,8.2949,8.2851,8.2851,197747.184
2005-09-01 10:50:00,16.85,16.88,16.84,16.88,50618.82909192046,8.29,8.3048,8.2851,8.3048,50618.8291
2005-09-01 10:55:00,16.87,16.88,16.85,16.86,69809.48407731888,8.2999,8.3048,8.29,8.2949,69809.4841
2005-09-01 11:00:00,16.85,16.87,16.85,16.86,273675.42761785566,8.29,8.2999,8.29,8.2949,273675.4276
2005-09-01 11:05:00,16.87,16.87,16.86,16.87,85662.63384786539,8.2999,8.2999,8.2949,8.2999,85662.6338
2005-09-01 11:10:00,16.88,16.91,16.88,16.9,47003.19844249757,8.3048,8.3195,8.3048,8.3146,47003.1984
2005-09-01 11:15:00,16.91,16.91,16.9,16.91,112640.80100125156,8.3195,8.3195,8.3146,8.3195,112640.801
2005-09-01 11:20:00,16.91,16.98,16.91,16.98,144903.3514114866,8.3195,8.354,8.3195,8.354,144903.3514
2005-09-01 11:25:00,16.97,16.99,16.93,16.93,209150.32679738564,8.3491,8.3589,8.3294,8.3294,209150.3268
2005-09-01 11:30:00,16.93,16.94,16.9,16.9,148797.10749548048,8.3294,8.3343,8.3146,8.3146,148797.1075
2005-09-01 11:35:00,16.9,16.95,16.9,16.95,82603.2540675845,8.3146,8.3392,8.3146,8.3392,82603.2541
2005-09-01 11:40:00,16.93,16.94,16.93,16.93,70365.73494646086,8.3294,8.3343,8.3294,8.3294,70365.7349
2005-09-01 11:45:00,16.93,16.95,16.92,16.93,67306.35516617996,8.3294,8.3392,8.3245,8.3294,67306.3552
2005-09-01 11:50:00,16.93,16.94,16.89,16.89,92059.5188429982,8.3294,8.3343,8.3097,8.3097,92059.5188
2005-09-01 11:55:00,16.89,16.9,16.89,16.9,33931.30301766097,8.3097,8.3146,8.3097,8.3146,33931.303
2005-09-01 12:00:00,16.9,16.91,16.89,16.9,141009.59532749272,8.3146,8.3195,8.3097,8.3146,141009.5953
2005-09-01 12:05:00,16.9,16.91,16.9,16.9,68696.9823390349,8.3146,8.3195,8.3146,8.3146,68696.9823
2005-09-01 12:10:00,16.9,16.91,16.88,16.9,44221.94409678766,8.3146,8.3195,8.3048,8.3146,44221.9441
2005-09-01 12:15:00,16.9,16.91,16.9,16.9,13628.146293978583,8.3146,8.3195,8.3146,8.3146,13628.1463
2005-09-01 12:20:00,16.9,16.91,16.9,16.9,77040.74537616466,8.3146,8.3195,8.3146,8.3146,77040.7454
2005-09-01 12:25:00,16.9,16.91,16.9,16.91,10290.641079126686,8.3146,8.3195,8.3146,8.3195,10290.6411
2005-09-01 12:30:00,16.91,16.92,16.89,16.89,23084.4110693923,8.3195,8.3245,8.3097,8.3097,23084.4111
2005-09-01 12:35:00,16.89,16.9,16.89,16.9,19190.65498539841,8.3097,8.3146,8.3097,8.3146,19190.655
2005-09-01 12:40:00,16.9,16.9,16.89,16.9,14740.648032262552,8.3146,8.3146,8.3097,8.3146,14740.648
2005-09-01 12:45:00,16.9,16.9,16.9,16.9,26143.790849673205,8.3146,8.3146,8.3146,8.3146,26143.7908
2005-09-01 12:50:00,16.9,16.9,16.88,16.88,122097.06577666527,8.3146,8.3146,8.3048,8.3048,122097.0658
2005-09-01 12:55:00,16.87,16.87,16.86,16.87,33931.30301766097,8.2999,8.2999,8.2949,8.2999,33931.303
2005-09-01 13:00:00,16.87,16.88,16.87,16.87,17521.902377972467,8.2999,8.3048,8.2999,8.2999,17521.9024
2005-09-01 13:05:00,16.88,16.89,16.88,16.88,25309.41454596023,8.3048,8.3097,8.3048,8.3048,25309.4145
2005-09-01 13:10:00,16.88,16.89,16.88,16.88,21137.53302739536,8.3048,8.3097,8.3048,8.3048,21137.533
2005-09-01 13:15:00,16.88,16.89,16.88,16.89,28090.668891670142,8.3048,8.3097,8.3048,8.3097,28090.6689
2005-09-01 13:20:00,16.89,16.9,16.88,16.9,53678.208872201365,8.3097,8.3146,8.3048,8.3146,53678.2089
2005-09-01 13:25:00,16.9,16.93,16.9,16.9,106522.04144068976,8.3146,8.3294,8.3146,8.3146,106522.0414
2005-09-01 13:30:00,16.9,16.9,16.88,16.88,75371.99276873871,8.3146,8.3146,8.3048,8.3048,75371.9928
2005-09-01 13:35:00,16.88,16.89,16.88,16.88,36990.682797941874,8.3048,8.3097,8.3048,8.3048,36990.6828
2005-09-01 13:40:00,16.88,16.88,16.85,16.85,114587.67904324851,8.3048,8.3048,8.29,8.29,114587.679
2005-09-01 13:45:00,16.85,16.86,16.85,16.85,21971.90933110833,8.29,8.2949,8.29,8.29,21971.9093
2005-09-01 13:50:00,16.85,16.86,16.84,16.85,33931.30301766097,8.29,8.2949,8.2851,8.29,33931.303
2005-09-01 13:55:00,16.85,16.86,16.85,16.85,8621.888471700739,8.29,8.2949,8.29,8.29,8621.8885
2005-09-01 14:00:00,16.85,16.86,16.84,16.85,87053.26102072035,8.29,8.2949,8.2851,8.29,87053.261
2005-09-01 14:05:00,16.85,16.85,16.82,16.83,198303.43484911692,8.29,8.29,8.2753,8.2802,198303.4348
2005-09-01 14:10:00,16.83,16.84,16.83,16.84,30315.67236823808,8.2802,8.2851,8.2802,8.2851,30315.6724
2005-09-01 14:15:00,16.84,16.85,16.83,16.83,30315.67236823808,8.2851,8.29,8.2802,8.2802,30315.6724
2005-09-01 14:20:00,16.83,16.86,16.83,16.84,36712.557363370885,8.2802,8.2949,8.2802,8.2851,36712.5574
2005-09-01 14:25:00,16.84,16.84,16.83,16.83,20859.40759282437,8.2851,8.2851,8.2802,8.2802,20859.4076
2005-09-01 14:30:00,16.84,16.87,16.83,16.86,124878.3201223752,8.2851,8.2999,8.2802,8.2949,124878.3201
2005-09-01 14:35:00,16.86,16.87,16.85,16.86,15296.898901404536,8.2949,8.2999,8.29,8.2949,15296.8989
2005-09-01 14:40:00,16.86,16.88,16.86,16.86,67862.60603532194,8.2949,8.3048,8.2949,8.2949,67862.606
2005-09-01 14:45:00,16.86,16.86,16.84,16.85,46725.07300792658,8.2949,8.2949,8.2851,8.29,46725.073
2005-09-01 14:50:00,16.85,16.88,16.85,16.88,48115.70018078154,8.29,8.3048,8.29,8.3048,48115.7002
2005-09-01 14:55:00,16.88,16.89,16.86,16.86,41440.68975107774,8.3048,8.3097,8.2949,8.2949,41440.6898
2005-09-01 15:00:00,16.86,16.87,16.86,16.87,63968.849951328055,8.2949,8.2999,8.2949,8.2999,63968.85
2005-09-01 15:05:00,16.86,16.86,16.84,16.85,36712.557363370885,8.2949,8.2949,8.2851,8.29,36712.5574
2005-09-01 15:10:00,16.85,16.86,16.84,16.86,38659.43540536783,8.29,8.2949,8.2851,8.2949,38659.4354
2005-09-01 15:15:00,16.86,16.87,16.85,16.86,76762.61994159367,8.2949,8.2999,8.29,8.2949,76762.6199
2005-09-01 15:20:00,16.86,16.87,16.86,16.87,78987.6234181616,8.2949,8.2999,8.2949,8.2999,78987.6234
2005-09-01 15:25:00,16.87,16.88,16.87,16.88,32262.550410235017,8.2999,8.3048,8.2999,8.3048,32262.5504
2005-09-01 15:30:00,16.88,16.9,16.88,16.9,164094.006396885,8.3048,8.3146,8.3048,8.3146,164094.0064
2005-09-01 15:35:00,16.9,16.9,16.88,16.88,36990.682797941874,8.3146,8.3146,8.3048,8.3048,36990.6828
2005-09-01 15:40:00,16.88,16.88,16.86,16.87,43943.81866221666,8.3048,8.3048,8.2949,8.2999,43943.8187
2005-09-01 15:45:00,16.87,16.88,16.87,16.87,47003.19844249757,8.2999,8.3048,8.2999,8.2999,47003.1984
2005-09-01 15:50:00,16.87,16.9,16.87,16.89,135725.21207064387,8.2999,8.3146,8.2999,8.3097,135725.2121
2005-09-01 15:55:00,16.89,16.89,16.88,16.88,48950.07648449451,8.3097,8.3097,8.3048,8.3048,48950.0765
2005-09-02 09:30:00,16.88,16.88,16.88,16.88,0.0,8.3048,8.3048,8.3048,8.3048,0.0
2005-09-02 09:35:00,16.97,17.01,16.88,16.99,98734.529272702,8.3491,8.3687,8.3048,8.3589,98734.5293
2005-09-02 09:40:00,17.0,17.01,16.93,16.98,78709.49798359061,8.3638,8.3687,8.3294,8.354,78709.498
2005-09-02 09:45:00,16.98,16.99,16.93,16.96,64803.22625504103,8.354,8.3589,8.3294,8.3441,64803.2263
2005-09-02 09:50:00,16.96,16.97,16.95,16.95,130440.82881379504,8.3441,8.3491,8.3392,8.3392,130440.8288
2005-09-02 09:55:00,16.95,16.95,16.92,16.93,84550.13210958143,8.3392,8.3392,8.3245,8.3294,84550.1321
2005-09-02 10:00:00,16.93,16.95,16.93,16.94,170490.8913920178,8.3294,8.3392,8.3294,8.3343,170490.8914
2005-09-02 10:05:00,16.94,16.95,16.93,16.94,84828.25754415242,8.3343,8.3392,8.3294,8.3343,84828.2575
2005-09-02 10:10:00,16.93,16.95,16.93,16.94,83715.75580586845,8.3294,8.3392,8.3294,8.3343,83715.7558
2005-09-02 10:15:00,16.94,16.94,16.92,16.92,201084.68919482687,8.3343,8.3343,8.3245,8.3245,201084.6892
2005-09-02 10:20:00,16.92,16.92,16.88,16.9,71756.36211931582,8.3245,8.3245,8.3048,8.3146,71756.3621
2005-09-02 10:25:00,16.9,16.92,16.9,16.92,49228.20191906551,8.3146,8.3245,8.3146,8.3245,49228.2019
2005-09-02 10:30:00,16.92,16.92,16.91,16.92,45890.6967042136,8.3245,8.3245,8.3195,8.3245,45890.6967
2005-09-02 10:35:00,16.92,16.92,16.92,16.92,71200.11125017384,8.3245,8.3245,8.3245,8.3245,71200.1113
2005-09-02 10:40:00,16.92,16.92,16.9,16.91,152690.86357947436,8.3245,8.3245,8.3146,8.3195,152690.8636
2005-09-02 10:45:00,16.91,16.92,16.91,16.91,43665.69322764567,8.3195,8.3245,8.3195,8.3195,43665.6932
2005-09-02 10:50:00,16.91,16.91,16.91,16.91,37825.05910165485,8.3195,8.3195,8.3195,8.3195,37825.0591
2005-09-02 10:55:00,16.91,16.92,16.91,16.92,37825.05910165485,8.3195,8.3245,8.3195,8.3245,37825.0591
2005-09-02 11:00:00,16.92,16.93,16.92,16.92,86775.13558614936,8.3245,8.3294,8.3245,8.3245,86775.1356
2005-09-02 11:05:00,16.92,16.92,16.92,16.92,81490.75232930052,8.3245,8.3245,8.3245,8.3245,81490.7523
2005-09-02 11:10:00,16.92,16.92,16.92,16.92,67862.60603532194,8.3245,8.3245,8.3245,8.3245,67862.606
2005-09-02 11:15:00,16.92,16.92,16.9,16.9,42275.06605479072,8.3245,8.3245,8.3146,8.3146,42275.0661
2005-09-02 11:20:00,16.9,16.92,16.9,16.92,30871.923237380062,8.3146,8.3245,8.3146,8.3245,30871.9232
2005-09-02 11:25:00,16.92,16.93,16.92,16.92,24475.03824224725,8.3245,8.3294,8.3245,8.3245,24475.0382
2005-09-02 11:30:00,16.92,16.92,16.92,16.92,35878.18105965791,8.3245,8.3245,8.3245,8.3245,35878.1811
2005-09-02 11:35:00,16.92,16.92,16.92,16.92,23918.78737310527,8.3245,8.3245,8.3245,8.3245,23918.7874
2005-09-02 11:40:00,16.92,16.93,16.92,16.92,27256.29258795717,8.3245,8.3294,8.3245,8.3245,27256.2926
2005-09-02 11:45:00,16.92,16.92,16.92,16.92,12515.64455569462,8.3245,8.3245,8.3245,8.3245,12515.6446
2005-09-02 11:50:00,16.92,16.93,16.92,16.92,37825.05910165485,8.3245,8.3294,8.3245,8.3245,37825.0591
2005-09-02 11:55:00,16.92,16.92,16.92,16.92,23918.78737310527,8.3245,8.3245,8.3245,8.3245,23918.7874
2005-09-02 12:00:00,16.93,16.93,16.92,16.92,31428.174106522045,8.3294,8.3294,8.3245,8.3245,31428.1741
2005-09-02 12:05:00,16.92,16.92,16.91,16.91,196356.55680712004,8.3245,8.3245,8.3195,8.3195,196356.5568
2005-09-02 12:10:00,16.91,16.92,16.9,16.9,239465.9991656237,8.3195,8.3245,8.3146,8.3146,239465.9992
2005-09-02 12:15:00,16.9,16.9,16.9,16.9,182450.28507857045,8.3146,8.3146,8.3146,8.3146,182450.2851
2005-09-02 12:20:00,16.9,16.92,16.89,16.89,170769.0168265888,8.3146,8.3245,8.3097,8.3097,170769.0168
2005-09-02 12:25:00,16.89,16.89,16.87,16.87,8621.888471700739,8.3097,8.3097,8.2999,8.2999,8621.8885
2005-09-02 12:30:00,16.87,16.9,16.87,16.9,26978.16715338618,8.2999,8.3146,8.2999,8.3146,26978.1672
2005-09-02 12:35:00,16.9,16.95,16.87,16.87,23084.4110693923,8.3146,8.3392,8.2999,8.2999,23084.4111
2005-09-02 12:40:00,16.87,16.88,16.87,16.88,5562.508691419831,8.2999,8.3048,8.2999,8.3048,5562.5087
2005-09-02 12:45:00,16.88,16.89,16.87,16.88,22250.034765679324,8.3048,8.3097,8.2999,8.3048,22250.0348
2005-09-02 12:50:00,16.89,16.89,16.88,16.89,27256.29258795717,8.3097,8.3097,8.3048,8.3097,27256.2926
2005-09-02 12:55:00,16.89,16.9,16.89,16.89,46725.07300792658,8.3097,8.3146,8.3097,8.3097,46725.073
2005-09-02 13:00:00,16.89,16.89,16.88,16.88,23084.4110693923,8.3097,8.3097,8.3048,8.3048,23084.4111
2005-09-02 13:05:00,16.88,16.88,16.87,16.87,40050.06257822278,8.3048,8.3048,8.2999,8.2999,40050.0626
2005-09-02 13:10:00,16.87,16.87,16.86,16.87,65637.602558754,8.2999,8.2999,8.2949,8.2999,65637.6026
2005-09-02 13:15:00,16.87,16.87,16.87,16.87,6396.884995132806,8.2999,8.2999,8.2999,8.2999,6396.885
2005-09-02 13:20:00,16.87,16.89,16.87,16.89,22528.16020025032,8.2999,8.3097,8.2999,8.3097,22528.1602
2005-09-02 13:25:00,16.89,16.9,16.89,16.9,40050.06257822278,8.3097,8.3146,8.3097,8.3146,40050.0626
2005-09-02 13:30:00,16.9,16.9,16.9,16.9,63134.47364761508,8.3146,8.3146,8.3146,8.3146,63134.4736
2005-09-02 13:35:00,16.9,16.92,16.9,16.91,31150.04867195105,8.3146,8.3245,8.3146,8.3195,31150.0487
2005-09-02 13:40:00,16.91,16.91,16.9,16.91,88722.0136281463,8.3195,8.3195,8.3146,8.3195,88722.0136
2005-09-02 13:45:00,16.92,16.92,16.91,16.91,9734.390209984704,8.3245,8.3245,8.3195,8.3195,9734.3902
2005-09-02 13:50:00,16.91,16.92,16.91,16.91,56181.33778334029,8.3195,8.3245,8.3195,8.3195,56181.3378
2005-09-02 13:55:00,16.91,16.91,16.9,16.9,65637.602558754,8.3195,8.3195,8.3146,8.3146,65637.6026
2005-09-02 14:00:00,16.9,16.91,16.9,16.9,20581.28215825337,8.3146,8.3195,8.3146,8.3146,20581.2822
2005-09-02 14:05:00,16.9,16.9,16.9,16.9,22528.16020025032,8.3146,8.3146,8.3146,8.3146,22528.1602
2005-09-02 14:10:00,16.9,16.9,16.89,16.89,70087.60951188987,8.3146,8.3146,8.3097,8.3097,70087.6095
2005-09-02 14:15:00,16.9,16.9,16.89,16.9,46168.8221387846,8.3146,8.3146,8.3097,8.3146,46168.8221
2005-09-02 14:20:00,16.9,16.9,16.89,16.89,41162.564316506745,8.3146,8.3146,8.3097,8.3097,41162.5643
2005-09-02 14:25:00,16.89,16.9,16.89,16.9,20303.156723682383,8.3097,8.3146,8.3097,8.3146,20303.1567
2005-09-02 14:30:00,16.9,16.9,16.89,16.9,111528.2992629676,8.3146,8.3146,8.3097,8.3146,111528.2993
2005-09-02 14:35:00,16.89,16.89,16.85,16.86,49228.20191906551,8.3097,8.3097,8.29,8.2949,49228.2019
2005-09-02 14:40:00,16.85,16.85,16.84,16.84,33653.17758308998,8.29,8.29,8.2851,8.2851,33653.1776
2005-09-02 14:45:00,16.85,16.85,16.83,16.83,23362.53650396329,8.29,8.29,8.2802,8.2802,23362.5365
2005-09-02 14:50:00,16.83,16.84,16.83,16.83,41718.81518564873,8.2802,8.2851,8.2802,8.2802,41718.8152
2005-09-02 14:55:00,16.83,16.84,16.83,16.83,15853.149770546515,8.2802,8.2851,8.2802,8.2802,15853.1498
2005-09-02 15:00:00,16.83,16.84,16.83,16.84,36434.431928799895,8.2802,8.2851,8.2802,8.2851,36434.4319
2005-09-02 15:05:00,16.84,16.86,16.84,16.86,36990.682797941874,8.2851,8.2949,8.2851,8.2949,36990.6828
2005-09-02 15:10:00,16.86,16.87,16.85,16.87,28646.91976081213,8.2949,8.2999,8.29,8.2999,28646.9198
2005-09-02 15:15:00,16.87,16.88,16.87,16.88,42275.06605479072,8.2999,8.3048,8.2999,8.3048,42275.0661
2005-09-02 15:20:00,16.87,16.88,16.87,16.88,88722.0136281463,8.2999,8.3048,8.2999,8.3048,88722.0136
2005-09-02 15:25:00,16.88,16.89,16.88,16.88,37825.05910165485,8.3048,8.3097,8.3048,8.3048,37825.0591
2005-09-02 15:30:00,16.88,16.88,16.87,16.87,65637.602558754,8.3048,8.3048,8.2999,8.2999,65637.6026
2005-09-02 15:35:00,16.88,16.89,16.88,16.88,48393.82561535253,8.3048,8.3097,8.3048,8.3048,48393.8256
2005-09-02 15:40:00,16.88,16.89,16.87,16.87,35321.93019051592,8.3048,8.3097,8.2999,8.2999,35321.9302
2005-09-02 15:45:00,16.87,16.88,16.87,16.87,40606.313447364766,8.2999,8.3048,8.2999,8.2999,40606.3134
2005-09-02 15:50:00,16.87,16.87,16.86,16.86,82325.12863301349,8.2999,8.2999,8.2949,8.2949,82325.1286
2005-09-02 15:55:00,16.86,16.86,16.84,16.84,73981.36559588375,8.2949,8.2949,8.2851,8.2851,73981.3656
2005-09-06 09:30:00,16.88,17.01,16.88,17.01,114031.42817410654,8.3048,8.3687,8.3048,8.3687,114031.4282
2005-09-06 09:35:00,17.01,17.04,16.99,16.99,33931.30301766097,8.3687,8.3835,8.3589,8.3589,33931.303
2005-09-06 09:40:00,16.99,17.01,16.97,16.99,30593.79780280907,8.3589,8.3687,8.3491,8.3589,30593.7978
2005-09-06 09:45:00,16.99,16.99,16.97,16.98,44778.19496592964,8.3589,8.3589,8.3491,8.354,44778.195
2005-09-06 09:50:00,16.98,17.06,16.98,17.05,56737.58865248227,8.354,8.3933,8.354,8.3884,56737.5887
2005-09-06 09:55:00,17.05,17.05,16.96,16.97,61743.846474760125,8.3884,8.3884,8.3441,8.3491,61743.8465
2005-09-06 10:00:00,16.98,16.99,16.96,16.97,68975.10777360591,8.354,8.3589,8.3441,8.3491,68975.1078
2005-09-06 10:05:00,16.97,17.06,16.97,17.06,78709.49798359061,8.3491,8.3933,8.3491,8.3933,78709.498
2005-09-06 10:10:00,17.06,17.07,17.05,17.06,42831.316923932696,8.3933,8.3983,8.3884,8.3933,42831.3169
2005-09-06 10:15:00,17.06,17.07,17.02,17.04,143234.59880406063,8.3933,8.3983,8.3737,8.3835,143234.5988
2005-09-06 10:20:00,17.04,17.08,17.03,17.08,115700.18078153249,8.3835,8.4032,8.3786,8.4032,115700.1808
2005-09-06 10:25:00,17.08,17.09,17.08,17.09,96231.40036156308,8.4032,8.4081,8.4032,8.4081,96231.4004
2005-09-06 10:30:00,17.09,17.14,17.09,17.13,43109.442358503686,8.4081,8.4327,8.4081,8.4278,43109.4424
2005-09-06 10:35:00,17.13,17.17,17.13,17.16,216659.7135308024,8.4278,8.4475,8.4278,8.4425,216659.7135
2005-09-06 10:40:00,17.16,17.17,17.16,17.16,36990.682797941874,8.4425,8.4475,8.4425,8.4425,36990.6828
2005-09-06 10:45:00,17.16,17.17,17.16,17.17,66750.10429703796,8.4425,8.4475,8.4425,8.4475,66750.1043
2005-09-06 10:50:00,17.17,17.17,17.15,17.16,124878.3201223752,8.4475,8.4475,8.4376,8.4425,124878.3201
2005-09-06 10:55:00,17.16,17.16,17.16,17.16,23084.4110693923,8.4425,8.4425,8.4425,8.4425,23084.4111
2005-09-06 11:00:00,17.16,17.18,17.16,17.18,79543.87428730358,8.4425,8.4524,8.4425,8.4524,79543.8743
2005-09-06 11:05:00,17.18,17.2,17.17,17.2,54790.71061048533,8.4524,8.4622,8.4475,8.4622,54790.7106
2005-09-06 11:10:00,17.2,17.26,17.2,17.25,134056.45946321794,8.4622,8.4917,8.4622,8.4868,134056.4595
2005-09-06 11:15:00,17.25,17.29,17.25,17.28,142400.22250034768,8.4868,8.5065,8.4868,8.5016,142400.2225
2005-09-06 11:20:00,17.28,17.28,17.24,17.24,120428.31316923934,8.5016,8.5016,8.4819,8.4819,120428.3132
2005-09-06 11:25:00,17.25,17.25,17.25,17.25,27534.418022528163,8.4868,8.4868,8.4868,8.4868,27534.418
2005-09-06 11:30:00,17.25,17.25,17.24,17.24,173828.3966068697,8.4868,8.4868,8.4819,8.4819,173828.3966
2005-09-06 11:35:00,17.24,17.24,17.21,17.22,53678.208872201365,8.4819,8.4819,8.4671,8.4721,53678.2089
2005-09-06 11:40:00,17.2,17.21,17.2,17.2,38937.560839938815,8.4622,8.4671,8.4622,8.4622,38937.5608
2005-09-06 11:45:00,17.2,17.2,17.19,17.2,42275.06605479072,8.4622,8.4622,8.4573,8.4622,42275.0661
2005-09-06 11:50:00,17.2,17.2,17.19,17.2,43109.442358503686,8.4622,8.4622,8.4573,8.4622,43109.4424
2005-09-06 11:55:00,17.2,17.21,17.2,17.21,22528.16020025032,8.4622,8.4671,8.4622,8.4671,22528.1602
2005-09-06 12:00:00,17.21,17.24,17.21,17.24,15018.773466833543,8.4671,8.4819,8.4671,8.4819,15018.7735
2005-09-06 12:05:00,17.24,17.24,17.23,17.23,31428.174106522045,8.4819,8.4819,8.477,8.477,31428.1741
2005-09-06 12:10:00,17.23,17.23,17.22,17.23,31706.299541093034,8.477,8.477,8.4721,8.477,31706.2995
2005-09-06 12:15:00,17.23,17.23,17.22,17.22,15853.149770546515,8.477,8.477,8.4721,8.4721,15853.1498
2005-09-06 12:20:00,17.22,17.22,17.19,17.2,39771.93714365179,8.4721,8.4721,8.4573,8.4622,39771.9371
2005-09-06 12:25:00,17.19,17.22,17.19,17.21,20025.03128911139,8.4573,8.4721,8.4573,8.4671,20025.0313
2005-09-06 12:30:00,17.21,17.24,17.21,17.24,52843.83256848839,8.4671,8.4819,8.4671,8.4819,52843.8326
2005-09-06 12:35:00,17.24,17.24,17.23,17.24,49228.20191906551,8.4819,8.4819,8.477,8.4819,49228.2019
2005-09-06 12:40:00,17.25,17.29,17.25,17.26,72312.6129884578,8.4868,8.5065,8.4868,8.4917,72312.613
2005-09-06 12:45:00,17.26,17.26,17.25,17.26,23640.66193853428,8.4917,8.4917,8.4868,8.4917,23640.6619
2005-09-06 12:50:00,17.26,17.26,17.26,17.26,7787.512167987763,8.4917,8.4917,8.4917,8.4917,7787.5122
2005-09-06 12:55:00,17.26,17.27,17.26,17.27,33096.92671394799,8.4917,8.4967,8.4917,8.4967,33096.9267
2005-09-06 13:00:00,17.27,17.28,17.27,17.27,56181.33778334029,8.4967,8.5016,8.4967,8.4967,56181.3378
2005-09-06 13:05:00,17.27,17.28,17.26,17.26,15853.149770546515,8.4967,8.5016,8.4917,8.4917,15853.1498
2005-09-06 13:10:00,17.26,17.26,17.26,17.26,14740.648032262552,8.4917,8.4917,8.4917,8.4917,14740.648
2005-09-06 13:15:00,17.26,17.27,17.26,17.27,6953.135864274788,8.4917,8.4967,8.4917,8.4967,6953.1359
2005-09-06 13:20:00,17.27,17.27,17.26,17.26,29759.421499096094,8.4967,8.4967,8.4917,8.4917,29759.4215
2005-09-06 13:25:00,17.26,17.26,17.26,17.26,53678.208872201365,8.4917,8.4917,8.4917,8.4917,53678.2089
2005-09-06 13:30:00,17.26,17.26,17.25,17.25,54512.58517591434,8.4917,8.4917,8.4868,8.4868,54512.5852
2005-09-06 13:35:00,17.25,17.25,17.25,17.25,13350.020859407594,8.4868,8.4868,8.4868,8.4868,13350.0209
2005-09-06 13:40:00,17.25,17.25,17.23,17.23,12793.769990265611,8.4868,8.4868,8.477,8.477,12793.77
2005-09-06 13:45:00,17.23,17.23,17.22,17.23,19468.780419969407,8.477,8.477,8.4721,8.477,19468.7804
2005-09-06 13:50:00,17.23,17.25,17.23,17.24,17243.776943401477,8.477,8.4868,8.477,8.4819,17243.7769
2005-09-06 13:55:00,17.25,17.27,17.25,17.26,30593.79780280907,8.4868,8.4967,8.4868,8.4917,30593.7978
2005-09-06 14:00:00,17.26,17.26,17.24,17.24,72034.48755388681,8.4917,8.4917,8.4819,8.4819,72034.4876
2005-09-06 14:05:00,17.24,17.25,17.24,17.24,159643.99944374914,8.4819,8.4868,8.4819,8.4819,159643.9994
2005-09-06 14:10:00,17.24,17.24,17.23,17.23,7787.512167987763,8.4819,8.4819,8.477,8.477,7787.5122
2005-09-06 14:15:00,17.23,17.25,17.23,17.24,15575.024335975526,8.477,8.4868,8.477,8.4819,15575.0243
2005-09-06 14:20:00,17.24,17.24,17.23,17.23,11681.268251981644,8.4819,8.4819,8.477,8.477,11681.2683
2005-09-06 14:25:00,17.24,17.24,17.23,17.23,37825.05910165485,8.4819,8.4819,8.477,8.477,37825.0591
2005-09-06 14:30:00,17.23,17.23,17.22,17.23,21415.658461966348,8.477,8.477,8.4721,8.477,21415.6585
2005-09-06 14:35:00,17.23,17.23,17.22,17.22,30037.546933667087,8.477,8.477,8.4721,8.4721,30037.5469
2005-09-06 14:40:00,17.22,17.23,17.2,17.22,332359.8943123349,8.4721,8.477,8.4622,8.4721,332359.8943
2005-09-06 14:45:00,17.22,17.23,17.22,17.22,65081.35168961202,8.4721,8.477,8.4721,8.4721,65081.3517
2005-09-06 14:50:00,17.22,17.23,17.22,17.23,18078.15324711445,8.4721,8.477,8.4721,8.477,18078.1532
2005-09-06 14:55:00,17.23,17.24,17.23,17.24,23362.53650396329,8.477,8.4819,8.477,8.4819,23362.5365
2005-09-06 15:00:00,17.24,17.24,17.2,17.2,111528.2992629676,8.4819,8.4819,8.4622,8.4622,111528.2993
2005-09-06 15:05:00,17.2,17.21,17.2,17.21,21415.658461966348,8.4622,8.4671,8.4622,8.4671,21415.6585
2005-09-06 15:10:00,17.21,17.22,17.21,17.22,25309.41454596023,8.4671,8.4721,8.4671,8.4721,25309.4145
2005-09-06 15:15:00,17.22,17.23,17.22,17.23,131553.330552079,8.4721,8.477,8.4721,8.477,131553.3306
2005-09-06 15:20:00,17.23,17.23,17.22,17.22,61743.846474760125,8.477,8.477,8.4721,8.4721,61743.8465
2005-09-06 15:25:00,17.22,17.22,17.19,17.19,160478.37574746212,8.4721,8.4721,8.4573,8.4573,160478.3757
2005-09-06 15:30:00,17.18,17.2,17.18,17.2,194409.6787651231,8.4524,8.4622,8.4524,8.4622,194409.6788
2005-09-06 15:35:00,17.2,17.2,17.2,17.2,76762.61994159367,8.4622,8.4622,8.4622,8.4622,76762.6199
2005-09-06 15:40:00,17.2,17.2,17.18,17.2,367403.6990682798,8.4622,8.4622,8.4524,8.4622,367403.6991
2005-09-06 15:45:00,17.2,17.2,17.18,17.19,117925.18425810042,8.4622,8.4622,8.4524,8.4573,117925.1843
2005-09-06 15:50:00,17.18,17.19,17.18,17.18,330969.2671394799,8.4524,8.4573,8.4524,8.4524,330969.2671
2005-09-06 15:55:00,17.18,17.2,17.17,17.17,118481.4351272424,8.4524,8.4622,8.4475,8.4475,118481.4351
2005-09-07 09:30:00,17.8,17.83,17.74,17.8,251147.26741760536,8.7574,8.7722,8.7279,8.7574,251147.2674
2005-09-07 09:35:00,17.82,17.95,17.82,17.86,206090.9470171048,8.7673,8.8312,8.7673,8.7869,206090.947
2005-09-07 09:40:00,17.86,17.88,17.74,17.75,168265.8879154499,8.7869,8.7968,8.7279,8.7328,168265.8879
2005-09-07 09:45:00,17.75,17.82,17.75,17.8,93450.14601585316,8.7328,8.7673,8.7328,8.7574,93450.146
2005-09-07 09:50:00,17.8,17.8,17.76,17.77,87331.38645529134,8.7574,8.7574,8.7377,8.7427,87331.3865
2005-09-07 09:55:00,17.77,17.85,17.77,17.84,131553.330552079,8.7427,8.782,8.7427,8.7771,131553.3306
2005-09-07 10:00:00,17.84,17.84,17.81,17.82,88165.76275900431,8.7771,8.7771,8.7623,8.7673,88165.7628
2005-09-07 10:05:00,17.82,17.82,17.79,17.79,90947.01710471424,8.7673,8.7673,8.7525,8.7525,90947.0171
2005-09-07 10:10:00,17.79,17.8,17.74,17.76,101237.65818384092,8.7525,8.7574,8.7279,8.7377,101237.6582
2005-09-07 10:15:00,17.77,17.81,17.76,17.79,87053.26102072035,8.7427,8.7623,8.7377,8.7525,87053.261
2005-09-07 10:20:00,17.8,17.8,17.78,17.79,78153.24711444862,8.7574,8.7574,8.7476,8.7525,78153.2471
2005-09-07 10:25:00,17.79,17.79,17.79,17.79,38381.30997079684,8.7525,8.7525,8.7525,8.7525,38381.31
2005-09-07 10:30:00,17.79,17.8,17.78,17.8,92893.89514671118,8.7525,8.7574,8.7476,8.7574,92893.8951
2005-09-07 10:35:00,17.8,17.83,17.79,17.83,162425.25378945906,8.7574,8.7722,8.7525,8.7722,162425.2538
2005-09-07 10:40:00,17.83,17.87,17.83,17.83,95397.0240578501,8.7722,8.7919,8.7722,8.7722,95397.0241
2005-09-07 10:45:00,17.84,17.84,17.81,17.82,87331.38645529134,8.7771,8.7771,8.7623,8.7673,87331.3865
2005-09-07 10:50:00,17.82,17.82,17.8,17.82,232790.9887359199,8.7673,8.7673,8.7574,8.7673,232790.9887
2005-09-07 10:55:00,17.82,17.82,17.81,17.82,97343.90209984704,8.7673,8.7673,8.7623,8.7673,97343.9021
2005-09-07 11:00:00,17.8,17.82,17.8,17.82,97065.77666527603,8.7574,8.7673,8.7574,8.7673,97065.7767
2005-09-07 11:05:00,17.82,17.83,17.78,17.78,139062.71728549578,8.7673,8.7722,8.7476,8.7476,139062.7173
2005-09-07 11:10:00,17.79,17.81,17.78,17.79,134056.45946321794,8.7525,8.7623,8.7476,8.7525,134056.4595
2005-09-07 11:15:00,17.79,17.79,17.76,17.76,71200.11125017384,8.7525,8.7525,8.7377,8.7377,71200.1113
2005-09-07 11:20:00,17.76,17.76,17.75,17.75,134890.8357669309,8.7377,8.7377,8.7328,8.7328,134890.8358
2005-09-07 11:25:00,17.75,17.79,17.74,17.78,122931.44208037826,8.7328,8.7525,8.7279,8.7476,122931.4421
2005-09-07 11:30:00,17.78,17.79,17.78,17.78,75093.86733416772,8.7476,8.7525,8.7476,8.7476,75093.8673
2005-09-07 11:35:00,17.79,17.81,17.78,17.81,51175.079961062445,8.7525,8.7623,8.7476,8.7623,51175.08
2005-09-07 11:40:00,17.81,17.82,17.81,17.82,48950.07648449451,8.7623,8.7673,8.7623,8.7673,48950.0765
2005-09-07 11:45:00,17.82,17.82,17.82,17.82,41718.81518564873,8.7673,8.7673,8.7673,8.7673,41718.8152
2005-09-07 11:50:00,17.82,17.84,17.81,17.84,49506.327353636494,8.7673,8.7771,8.7623,8.7771,49506.3274
2005-09-07 11:55:00,17.84,17.87,17.84,17.86,68418.85690446392,8.7771,8.7919,8.7771,8.7869,68418.8569
2005-09-07 12:00:00,17.86,17.88,17.86,17.88,60631.34473647615,8.7869,8.7968,8.7869,8.7968,60631.3447
2005-09-07 12:05:00,17.88,17.89,17.87,17.89,55903.2123487693,8.7968,8.8017,8.7919,8.8017,55903.2123
2005-09-07 12:10:00,17.9,17.92,17.89,17.89,59518.84299819219,8.8066,8.8165,8.8017,8.8017,59518.843
2005-09-07 12:15:00,17.89,17.9,17.89,17.89,21971.90933110833,8.8017,8.8066,8.8017,8.8017,21971.9093
2005-09-07 12:20:00,17.89,17.94,17.89,17.93,38937.560839938815,8.8017,8.8263,8.8017,8.8214,38937.5608
2005-09-07 12:25:00,17.93,17.94,17.93,17.93,22250.034765679324,8.8214,8.8263,8.8214,8.8214,22250.0348
2005-09-07 12:30:00,17.93,17.93,17.91,17.91,75371.99276873871,8.8214,8.8214,8.8115,8.8115,75371.9928
2005-09-07 12:35:00,17.92,17.93,17.88,17.93,182450.28507857045,8.8165,8.8214,8.7968,8.8214,182450.2851
2005-09-07 12:40:00,17.93,17.93,17.91,17.91,70087.60951188987,8.8214,8.8214,8.8115,8.8115,70087.6095
2005-09-07 12:45:00,17.91,17.91,17.88,17.88,42831.316923932696,8.8115,8.8115,8.7968,8.7968,42831.3169
2005-09-07 12:50:00,17.88,17.91,17.88,17.91,93450.14601585316,8.7968,8.8115,8.7968,8.8115,93450.146
2005-09-07 12:55:00,17.91,17.93,17.9,17.93,117090.80795438743,8.8115,8.8214,8.8066,8.8214,117090.808
2005-09-07 13:00:00,17.93,17.94,17.93,17.93,95953.27492699208,8.8214,8.8263,8.8214,8.8214,95953.2749
2005-09-07 13:05:00,17.93,18.0,17.93,17.96,150187.73466833544,8.8214,8.8558,8.8214,8.8361,150187.7347
2005-09-07 13:10:00,17.96,17.98,17.95,17.97,112084.5501321096,8.8361,8.846,8.8312,8.8411,112084.5501
2005-09-07 13:15:00,17.98,18.02,17.97,17.98,179669.03073286053,8.846,8.8657,8.8411,8.846,179669.0307
2005-09-07 13:20:00,17.98,18.0,17.98,18.0,41718.81518564873,8.846,8.8558,8.846,8.8558,41718.8152
2005-09-07 13:25:00,18.0,18.02,17.98,17.99,80934.50146015854,8.8558,8.8657,8.846,8.8509,80934.5015
2005-09-07 13:30:00,18.0,18.01,17.99,17.99,53400.083437630376,8.8558,8.8607,8.8509,8.8509,53400.0834
2005-09-07 13:35:00,17.99,18.02,17.98,18.01,81490.75232930052,8.8509,8.8657,8.846,8.8607,81490.7523
2005-09-07 13:40:00,18.01,18.05,18.01,18.05,56737.58865248227,8.8607,8.8804,8.8607,8.8804,56737.5887
2005-09-07 13:45:00,18.05,18.08,18.05,18.07,93728.27145042414,8.8804,8.8952,8.8804,8.8903,93728.2715
2005-09-07 13:50:00,18.07,18.07,18.05,18.05,65915.727993325,8.8903,8.8903,8.8804,8.8804,65915.728
2005-09-07 13:55:00,18.05,18.08,18.05,18.05,70921.98581560285,8.8804,8.8952,8.8804,8.8804,70921.9858
2005-09-07 14:00:00,18.06,18.07,18.04,18.05,124600.1946878042,8.8853,8.8903,8.8755,8.8804,124600.1947
2005-09-07 14:05:00,18.06,18.09,18.06,18.07,100403.28188012796,8.8853,8.9001,8.8853,8.8903,100403.2819
2005-09-07 14:10:00,18.06,18.06,18.05,18.05,36990.682797941874,8.8853,8.8853,8.8804,8.8804,36990.6828
2005-09-07 14:15:00,18.05,18.05,18.02,18.04,48393.82561535253,8.8804,8.8804,8.8657,8.8755,48393.8256
2005-09-07 14:20:00,18.04,18.05,18.04,18.05,65081.35168961202,8.8755,8.8804,8.8755,8.8804,65081.3517
2005-09-07 14:25:00,18.05,18.05,18.01,18.04,85662.63384786539,8.8804,8.8804,8.8607,8.8755,85662.6338
2005-09-07 14:30:00,18.04,18.05,18.04,18.05,96509.52579613408,8.8755,8.8804,8.8755,8.8804,96509.5258
2005-09-07 14:35:00,18.05,18.06,18.04,18.06,89000.1390627173,8.8804,8.8853,8.8755,8.8853,89000.1391
2005-09-07 14:40:00,18.06,18.09,18.06,18.09,119037.68599638436,8.8853,8.9001,8.8853,8.9001,119037.686
2005-09-07 14:45:00,18.09,18.11,18.09,18.1,146850.22945348354,8.9001,8.9099,8.9001,8.905,146850.2295
2005-09-07 14:50:00,18.1,18.13,18.1,18.13,69531.35864274789,8.905,8.9198,8.905,8.9198,69531.3586
2005-09-07 14:55:00,18.13,18.15,18.12,18.15,131553.330552079,8.9198,8.9296,8.9148,8.9296,131553.3306
2005-09-07 15:00:00,18.15,18.15,18.11,18.14,104018.91252955084,8.9296,8.9296,8.9099,8.9247,104018.9125
2005-09-07 15:05:00,18.14,18.19,18.14,18.19,142122.09706577667,8.9247,8.9493,8.9247,8.9493,142122.0971
2005-09-07 15:10:00,18.19,18.19,18.15,18.18,98178.27840356002,8.9493,8.9493,8.9296,8.9444,98178.2784
2005-09-07 15:15:00,18.18,18.19,18.16,18.18,155750.24335975526,8.9444,8.9493,8.9345,8.9444,155750.2434
2005-09-07 15:20:00,18.18,18.21,18.17,18.19,171047.1422611598,8.9444,8.9591,8.9394,8.9493,171047.1423
2005-09-07 15:25:00,18.19,18.25,18.19,18.2,134612.71033235991,8.9493,8.9788,8.9493,8.9542,134612.7103
2005-09-07 15:30:00,18.2,18.21,18.19,18.2,137672.0901126408,8.9542,8.9591,8.9493,8.9542,137672.0901
2005-09-07 15:35:00,18.19,18.19,18.16,18.17,157140.87053261022,8.9493,8.9493,8.9345,8.9394,157140.8705
2005-09-07 15:40:00,18.17,18.2,18.16,18.2,130440.82881379504,8.9394,8.9542,8.9345,8.9542,130440.8288
2005-09-07 15:45:00,18.2,18.2,18.19,18.2,130997.079682937,8.9542,8.9542,8.9493,8.9542,130997.0797
2005-09-07 15:50:00,18.2,18.2,18.19,18.2,236962.8702544848,8.9542,8.9542,8.9493,8.9542,236962.8703
2005-09-07 15:55:00,18.2,18.21,18.2,18.2,167987.76248087888,8.9542,8.9591,8.9542,8.9542,167987.7625
2005-09-08 09:30:00,18.09,18.09,18.07,18.09,91225.14253928524,8.9001,8.9001,8.8903,8.9001,91225.1425
2005-09-08 09:35:00,18.04,18.04,17.99,17.99,130162.70337922404,8.8755,8.8755,8.8509,8.8509,130162.7034
2005-09-08 09:40:00,17.99,18.03,17.95,17.98,99847.03101098596,8.8509,8.8706,8.8312,8.846,99847.031
2005-09-08 09:45:00,17.98,17.99,17.93,17.97,173550.27117229873,8.846,8.8509,8.8214,8.8411,173550.2712
2005-09-08 09:50:00,17.97,17.98,17.97,17.98,78709.49798359061,8.8411,8.846,8.8411,8.846,78709.498
2005-09-08 09:55:00,17.98,18.01,17.98,17.99,110693.92295925465,8.846,8.8607,8.846,8.8509,110693.923
2005-09-08 10:00:00,17.99,17.99,17.98,17.98,77040.74537616466,8.8509,8.8509,8.846,8.846,77040.7454
2005-09-08 10:05:00,17.98,17.99,17.97,17.98,155750.24335975526,8.846,8.8509,8.8411,8.846,155750.2434
2005-09-08 10:10:00,17.98,17.99,17.97,17.97,61743.846474760125,8.846,8.8509,8.8411,8.8411,61743.8465
2005-09-08 10:15:00,17.97,17.98,17.96,17.97,60631.34473647615,8.8411,8.846,8.8361,8.8411,60631.3447
2005-09-08 10:20:00,17.97,17.97,17.96,17.96,32262.550410235017,8.8411,8.8411,8.8361,8.8361,32262.5504
2005-09-08 10:25:00,17.96,17.98,17.96,17.97,33096.92671394799,8.8361,8.846,8.8361,8.8411,33096.9267
2005-09-08 10:30:00,17.98,18.0,17.97,17.99,107078.29230983174,8.846,8.8558,8.8411,8.8509,107078.2923
2005-09-08 10:35:00,17.99,18.0,17.98,18.0,42275.06605479072,8.8509,8.8558,8.846,8.8558,42275.0661
2005-09-08 10:40:00,18.0,18.02,18.0,18.0,93450.14601585316,8.8558,8.8657,8.8558,8.8558,93450.146
2005-09-08 10:45:00,18.0,18.0,17.98,17.98,37546.93366708386,8.8558,8.8558,8.846,8.846,37546.9337
2005-09-08 10:50:00,17.98,17.98,17.97,17.97,48115.70018078154,8.846,8.846,8.8411,8.8411,48115.7002
2005-09-08 10:55:00,17.97,17.98,17.96,17.97,36156.3064942289,8.8411,8.846,8.8361,8.8411,36156.3065
2005-09-08 11:00:00,17.98,17.98,17.97,17.97,38381.30997079684,8.846,8.846,8.8411,8.8411,38381.31
2005-09-08 11:05:00,17.97,18.0,17.97,18.0,78709.49798359061,8.8411,8.8558,8.8411,8.8558,78709.498
2005-09-08 11:10:00,18.0,18.0,18.0,18.0,41718.81518564873,8.8558,8.8558,8.8558,8.8558,41718.8152
2005-09-08 11:15:00,18.0,18.0,17.99,17.99,25865.66541510221,8.8558,8.8558,8.8509,8.8509,25865.6654
2005-09-08 11:20:00,17.98,17.99,17.98,17.98,56737.58865248227,8.846,8.8509,8.846,8.846,56737.5887
2005-09-08 11:25:00,17.98,17.98,17.98,17.98,58128.21582533723,8.846,8.846,8.846,8.846,58128.2158
2005-09-08 11:30:00,17.98,17.99,17.98,17.98,56737.58865248227,8.846,8.8509,8.846,8.846,56737.5887
2005-09-08 11:35:00,17.98,17.98,17.98,17.98,59240.7175636212,8.846,8.846,8.846,8.846,59240.7176
2005-09-08 11:40:00,17.98,17.99,17.98,17.99,22806.285634821303,8.846,8.8509,8.846,8.8509,22806.2856
2005-09-08 11:45:00,17.98,17.99,17.98,17.98,34765.679321373944,8.846,8.8509,8.846,8.846,34765.6793
2005-09-08 11:50:00,17.98,18.01,17.98,18.01,48950.07648449451,8.846,8.8607,8.846,8.8607,48950.0765
2005-09-08 11:55:00,18.01,18.03,18.01,18.03,30037.546933667087,8.8607,8.8706,8.8607,8.8706,30037.5469
2005-09-08 12:00:00,18.03,18.05,18.03,18.05,46725.07300792658,8.8706,8.8804,8.8706,8.8804,46725.073
2005-09-08 12:05:00,18.05,18.07,18.05,18.07,18912.529550827425,8.8804,8.8903,8.8804,8.8903,18912.5296
2005-09-08 12:10:00,18.07,18.11,18.07,18.11,38103.18453622584,8.8903,8.9099,8.8903,8.9099,38103.1845
2005-09-08 12:15:00,18.11,18.12,18.1,18.11,88443.88819357532,8.9099,8.9148,8.905,8.9099,88443.8882
2005-09-08 12:20:00,18.11,18.11,18.11,18.11,13071.895424836604,8.9099,8.9099,8.9099,8.9099,13071.8954
2005-09-08 12:25:00,18.11,18.12,18.1,18.11,24196.912807676264,8.9099,8.9148,8.905,8.9099,24196.9128
2005-09-08 12:30:00,18.11,18.11,18.09,18.11,14740.648032262552,8.9099,8.9099,8.9001,8.9099,14740.648
2005-09-08 12:35:00,18.11,18.11,18.1,18.11,75093.86733416772,8.9099,8.9099,8.905,8.9099,75093.8673
2005-09-08 12:40:00,18.11,18.11,18.1,18.1,5284.38325684884,8.9099,8.9099,8.905,8.905,5284.3833
2005-09-08 12:45:00,18.11,18.11,18.09,18.09,12237.519121123629,8.9099,8.9099,8.9001,8.9001,12237.5191
2005-09-08 12:50:00,18.1,18.12,18.1,18.11,23084.4110693923,8.905,8.9148,8.905,8.9099,23084.4111
2005-09-08 12:55:00,18.11,18.14,18.11,18.14,41996.94062021972,8.9099,8.9247,8.9099,8.9247,41996.9406
2005-09-08 13:00:00,18.14,18.14,18.13,18.13,18078.15324711445,8.9247,8.9247,8.9198,8.9198,18078.1532
2005-09-08 13:05:00,18.12,18.13,18.12,18.13,15575.024335975526,8.9148,8.9198,8.9148,8.9198,15575.0243
2005-09-08 13:10:00,18.13,18.13,18.13,18.13,12793.769990265611,8.9198,8.9198,8.9198,8.9198,12793.77
2005-09-08 13:15:00,18.13,18.13,18.12,18.13,28368.79432624113,8.9198,8.9198,8.9148,8.9198,28368.7943
2005-09-08 13:20:00,18.13,18.15,18.13,18.15,24475.03824224725,8.9198,8.9296,8.9198,8.9296,24475.0382
2005-09-08 13:25:00,18.15,18.15,18.14,18.14,26700.041718815188,8.9296,8.9296,8.9247,8.9247,26700.0417
2005-09-08 13:30:00,18.14,18.14,18.13,18.14,29481.296064525104,8.9247,8.9247,8.9198,8.9247,29481.2961
2005-09-08 13:35:00,18.13,18.13,18.11,18.11,26978.16715338618,8.9198,8.9198,8.9099,8.9099,26978.1672
2005-09-08 13:40:00,18.11,18.12,18.11,18.12,8065.637602558754,8.9099,8.9148,8.9099,8.9148,8065.6376
2005-09-08 13:45:00,18.11,18.11,18.1,18.1,36712.557363370885,8.9099,8.9099,8.905,8.905,36712.5574
2005-09-08 13:50:00,18.1,18.12,18.1,18.12,16131.275205117508,8.905,8.9148,8.905,8.9148,16131.2752
2005-09-08 13:55:00,18.12,18.15,18.12,18.14,20025.03128911139,8.9148,8.9296,8.9148,8.9247,20025.0313
2005-09-08 14:00:00,18.14,18.16,18.14,18.16,23640.66193853428,8.9247,8.9345,8.9247,8.9345,23640.6619
2005-09-08 14:05:00,18.16,18.18,18.16,18.17,27812.54345709916,8.9345,8.9444,8.9345,8.9394,27812.5435
2005-09-08 14:10:00,18.16,18.17,18.15,18.16,73146.98929217078,8.9345,8.9394,8.9296,8.9345,73146.9893
2005-09-08 14:15:00,18.16,18.16,18.14,18.16,46168.8221387846,8.9345,8.9345,8.9247,8.9345,46168.8221
2005-09-08 14:20:00,18.16,18.16,18.16,18.16,36156.3064942289,8.9345,8.9345,8.9345,8.9345,36156.3065
2005-09-08 14:25:00,18.16,18.18,18.16,18.17,55625.08691419831,8.9345,8.9444,8.9345,8.9394,55625.0869
2005-09-08 14:30:00,18.17,18.19,18.17,18.18,64246.97538589904,8.9394,8.9493,8.9394,8.9444,64246.9754
2005-09-08 14:35:00,18.18,18.23,18.18,18.2,92337.6442775692,8.9444,8.969,8.9444,8.9542,92337.6443
2005-09-08 14:40:00,18.2,18.21,18.2,18.21,41996.94062021972,8.9542,8.9591,8.9542,8.9591,41996.9406
2005-09-08 14:45:00,18.21,18.24,18.21,18.24,91225.14253928524,8.9591,8.9739,8.9591,8.9739,91225.1425
2005-09-08 14:50:00,18.24,18.25,18.22,18.22,64803.22625504103,8.9739,8.9788,8.964,8.964,64803.2263
2005-09-08 14:55:00,18.22,18.23,18.21,18.23,62578.22277847309,8.964,8.969,8.9591,8.969,62578.2228
2005-09-08 15:00:00,18.23,18.23,18.21,18.21,50340.70365734947,8.969,8.969,8.9591,8.9591,50340.7037
2005-09-08 15:05:00,18.21,18.21,18.2,18.2,53400.083437630376,8.9591,8.9591,8.9542,8.9542,53400.0834
2005-09-08 15:10:00,18.2,18.2,18.18,18.18,77875.12167987763,8.9542,8.9542,8.9444,8.9444,77875.1217
2005-09-08 15:15:00,18.18,18.18,18.15,18.16,70365.73494646086,8.9444,8.9444,8.9296,8.9345,70365.7349
2005-09-08 15:20:00,18.16,18.17,18.16,18.17,38659.43540536783,8.9345,8.9394,8.9345,8.9394,38659.4354
2005-09-08 15:25:00,18.17,18.18,18.16,18.18,45612.57126964261,8.9394,8.9444,8.9345,8.9444,45612.5713
2005-09-08 15:30:00,18.18,18.18,18.18,18.18,94840.77318870812,8.9444,8.9444,8.9444,8.9444,94840.7732
2005-09-08 15:35:00,18.18,18.19,18.18,18.18,54234.45974134335,8.9444,8.9493,8.9444,8.9444,54234.4597
2005-09-08 15:40:00,18.18,18.18,18.17,18.18,79543.87428730358,8.9444,8.9444,8.9394,8.9444,79543.8743
2005-09-08 15:45:00,18.18,18.21,18.18,18.2,141009.59532749272,8.9444,8.9591,8.9444,8.9542,141009.5953
2005-09-08 15:50:00,18.2,18.21,18.2,18.21,80100.12515644556,8.9542,8.9591,8.9542,8.9591,80100.1252
2005-09-08 15:55:00,18.21,18.21,18.19,18.2,79821.99972187457,8.9591,8.9591,8.9493,8.9542,79821.9997
2005-09-09 09:30:00,18.19,18.19,18.19,18.19,30315.67236823808,8.9493,8.9493,8.9493,8.9493,30315.6724
2005-09-09 09:35:00,18.19,18.28,18.19,18.28,31706.299541093034,8.9493,8.9936,8.9493,8.9936,31706.2995
2005-09-09 09:40:00,18.28,18.32,18.27,18.32,32262.550410235017,8.9936,9.0132,8.9886,9.0132,32262.5504
2005-09-09 09:45:00,18.3,18.3,18.27,18.28,19468.780419969407,9.0034,9.0034,8.9886,8.9936,19468.7804
2005-09-09 09:50:00,18.27,18.27,18.25,18.25,16965.651508830484,8.9886,8.9886,8.9788,8.9788,16965.6515
2005-09-09 09:55:00,18.25,18.28,18.25,18.26,26978.16715338618,8.9788,8.9936,8.9788,8.9837,26978.1672
2005-09-09 10:00:00,18.26,18.26,18.21,18.22,24753.163676818247,8.9837,8.9837,8.9591,8.964,24753.1637
2005-09-09 10:05:00,18.22,18.22,18.21,18.22,43109.442358503686,8.964,8.964,8.9591,8.964,43109.4424
2005-09-09 10:10:00,18.22,18.23,18.21,18.23,39493.8117090808,8.964,8.969,8.9591,8.969,39493.8117
2005-09-09 10:15:00,18.23,18.25,18.23,18.24,21415.658461966348,8.969,8.9788,8.969,8.9739,21415.6585
2005-09-09 10:20:00,18.24,18.27,18.24,18.25,36712.557363370885,8.9739,8.9886,8.9739,8.9788,36712.5574
2005-09-09 10:25:00,18.25,18.25,18.25,18.25,23362.53650396329,8.9788,8.9788,8.9788,8.9788,23362.5365
2005-09-09 10:30:00,18.25,18.25,18.16,18.22,77875.12167987763,8.9788,8.9788,8.9345,8.964,77875.1217
2005-09-09 10:35:00,18.23,18.24,18.23,18.24,24753.163676818247,8.969,8.9739,8.969,8.9739,24753.1637
2005-09-09 10:40:00,18.24,18.25,18.24,18.24,27256.29258795717,8.9739,8.9788,8.9739,8.9739,27256.2926
2005-09-09 10:45:00,18.24,18.26,18.24,18.25,32540.67584480601,8.9739,8.9837,8.9739,8.9788,32540.6758
2005-09-09 10:50:00,18.25,18.27,18.25,18.27,23362.53650396329,8.9788,8.9886,8.9788,8.9886,23362.5365
2005-09-09 10:55:00,18.27,18.27,18.21,18.23,45890.6967042136,8.9886,8.9886,8.9591,8.969,45890.6967
2005-09-09 11:00:00,18.23,18.23,18.19,18.21,19190.65498539841,8.969,8.969,8.9493,8.9591,19190.655
2005-09-09 11:05:00,18.22,18.22,18.2,18.2,14740.648032262552,8.964,8.964,8.9542,8.9542,14740.648
2005-09-09 11:10:00,18.2,18.2,18.19,18.19,21971.90933110833,8.9542,8.9542,8.9493,8.9493,21971.9093
2005-09-09 11:15:00,18.18,18.19,18.18,18.19,16131.275205117508,8.9444,8.9493,8.9444,8.9493,16131.2752
2005-09-09 11:20:00,18.19,18.21,18.19,18.21,49506.327353636494,8.9493,8.9591,8.9493,8.9591,49506.3274
2005-09-09 11:25:00,18.2,18.2,18.2,18.2,11125.017382839662,8.9542,8.9542,8.9542,8.9542,11125.0174
2005-09-09 11:30:00,18.2,18.21,18.2,18.21,36156.3064942289,8.9542,8.9591,8.9542,8.9591,36156.3065
2005-09-09 11:35:00,18.21,18.24,18.21,18.23,23918.78737310527,8.9591,8.9739,8.9591,8.969,23918.7874
2005-09-09 11:40:00,18.23,18.29,18.23,18.29,30315.67236823808,8.969,8.9985,8.969,8.9985,30315.6724
2005-09-09 11:45:00,18.28,18.29,18.28,18.29,6675.010429703797,8.9936,8.9985,8.9936,8.9985,6675.0104
2005-09-09 11:50:00,18.29,18.29,18.29,18.29,9734.390209984704,8.9985,8.9985,8.9985,8.9985,9734.3902
2005-09-09 11:55:00,18.29,18.29,18.29,18.29,6118.7595605618135,8.9985,8.9985,8.9985,8.9985,6118.7596
2005-09-09 12:00:00,18.29,18.3,18.28,18.29,22528.16020025032,8.9985,9.0034,8.9936,8.9985,22528.1602
2005-09-09 12:05:00,18.29,18.3,18.29,18.3,15018.773466833543,8.9985,9.0034,8.9985,9.0034,15018.7735
2005-09-09 12:10:00,18.3,18.31,18.3,18.3,10568.76651369768,9.0034,9.0083,9.0034,9.0034,10568.7665
2005-09-09 12:15:00,18.3,18.31,18.3,18.31,4450.006953135865,9.0034,9.0083,9.0034,9.0083,4450.007
2005-09-09 12:20:00,18.3,18.31,18.3,18.3,20025.03128911139,9.0034,9.0083,9.0034,9.0034,20025.0313
2005-09-09 12:25:00,18.3,18.3,18.29,18.3,13350.020859407594,9.0034,9.0034,8.9985,9.0034,13350.0209
2005-09-09 12:30:00,18.29,18.29,18.28,18.28,13628.146293978583,8.9985,8.9985,8.9936,8.9936,13628.1463
2005-09-09 12:35:00,18.29,18.29,18.28,18.29,5840.634125990822,8.9985,8.9985,8.9936,8.9985,5840.6341
2005-09-09 12:40:00,18.29,18.29,18.28,18.28,8343.763037129745,8.9985,8.9985,8.9936,8.9936,8343.763
2005-09-09 12:45:00,18.28,18.29,18.28,18.28,8900.01390627173,8.9936,8.9985,8.9936,8.9936,8900.0139
2005-09-09 12:50:00,18.28,18.28,18.28,18.28,9456.264775413712,8.9936,8.9936,8.9936,8.9936,9456.2648
2005-09-09 12:55:00,18.28,18.29,18.28,18.29,11959.393686552636,8.9936,8.9985,8.9936,8.9985,11959.3937
2005-09-09 13:00:00,18.28,18.3,18.28,18.3,24753.163676818247,8.9936,9.0034,8.9936,9.0034,24753.1637
2005-09-09 13:05:00,18.3,18.3,18.29,18.29,5284.38325684884,9.0034,9.0034,8.9985,8.9985,5284.3833
2005-09-09 13:10:00,18.3,18.31,18.29,18.31,16687.52607425949,9.0034,9.0083,8.9985,9.0083,16687.5261
2005-09-09 13:15:00,18.31,18.34,18.31,18.33,24753.163676818247,9.0083,9.0231,9.0083,9.0182,24753.1637
2005-09-09 13:20:00,18.33,18.34,18.33,18.34,20581.28215825337,9.0182,9.0231,9.0182,9.0231,20581.2822
2005-09-09 13:25:00,18.33,18.34,18.33,18.34,11681.268251981644,9.0182,9.0231,9.0182,9.0231,11681.2683
2005-09-09 13:30:00,18.34,18.34,18.32,18.32,19190.65498539841,9.0231,9.0231,9.0132,9.0132,19190.655
2005-09-09 13:35:00,18.32,18.33,18.32,18.32,9456.264775413712,9.0132,9.0182,9.0132,9.0132,9456.2648
2005-09-09 13:40:00,18.33,18.33,18.32,18.32,11681.268251981644,9.0182,9.0182,9.0132,9.0132,11681.2683
2005-09-09 13:45:00,18.33,18.33,18.32,18.33,22806.285634821303,9.0182,9.0182,9.0132,9.0182,22806.2856
2005-09-09 13:50:00,18.33,18.33,18.33,18.33,13071.895424836604,9.0182,9.0182,9.0182,9.0182,13071.8954
2005-09-09 13:55:00,18.33,18.33,18.33,18.33,8621.888471700739,9.0182,9.0182,9.0182,9.0182,8621.8885
2005-09-09 14:00:00,18.33,18.33,18.3,18.31,34209.42845223196,9.0182,9.0182,9.0034,9.0083,34209.4285
2005-09-09 14:05:00,18.31,18.31,18.29,18.29,13628.146293978583,9.0083,9.0083,8.9985,8.9985,13628.1463
2005-09-09 14:10:00,18.29,18.3,18.29,18.29,27534.418022528163,8.9985,9.0034,8.9985,8.9985,27534.418
2005-09-09 14:15:00,18.3,18.3,18.29,18.29,10290.641079126686,9.0034,9.0034,8.9985,8.9985,10290.6411
2005-09-09 14:20:00,18.29,18.3,18.28,18.29,24475.03824224725,8.9985,9.0034,8.9936,8.9985,24475.0382
2005-09-09 14:25:00,18.29,18.32,18.29,18.3,23918.78737310527,8.9985,9.0132,8.9985,9.0034,23918.7874
2005-09-09 14:30:00,18.3,18.31,18.3,18.3,14740.648032262552,9.0034,9.0083,9.0034,9.0034,14740.648
2005-09-09 14:35:00,18.3,18.3,18.3,18.3,8621.888471700739,9.0034,9.0034,9.0034,9.0034,8621.8885
2005-09-09 14:40:00,18.29,18.3,18.29,18.3,16965.651508830484,8.9985,9.0034,8.9985,9.0034,16965.6515
2005-09-09 14:45:00,18.3,18.32,18.3,18.32,21693.78389653734,9.0034,9.0132,9.0034,9.0132,21693.7839
2005-09-09 14:50:00,18.32,18.32,18.31,18.31,3893.7560839938815,9.0132,9.0132,9.0083,9.0083,3893.7561
2005-09-09 14:55:00,18.31,18.33,18.31,18.31,21415.658461966348,9.0083,9.0182,9.0083,9.0083,21415.6585
2005-09-09 15:00:00,18.31,18.32,18.29,18.3,19746.9058545404,9.0083,9.0132,8.9985,9.0034,19746.9059
2005-09-09 15:05:00,18.3,18.31,18.3,18.3,16131.275205117508,9.0034,9.0083,9.0034,9.0034,16131.2752
2005-09-09 15:10:00,18.3,18.3,18.28,18.3,22806.285634821303,9.0034,9.0034,8.9936,9.0034,22806.2856
2005-09-09 15:15:00,18.29,18.31,18.29,18.31,21693.78389653734,8.9985,9.0083,8.9985,9.0083,21693.7839
2005-09-09 15:20:00,18.3,18.33,18.3,18.32,25309.41454596023,9.0034,9.0182,9.0034,9.0132,25309.4145
2005-09-09 15:25:00,18.32,18.32,18.3,18.32,22806.285634821303,9.0132,9.0132,9.0034,9.0132,22806.2856
2005-09-09 15:30:00,18.32,18.32,18.32,18.32,23362.53650396329,9.0132,9.0132,9.0132,9.0132,23362.5365
2005-09-09 15:35:00,18.32,18.32,18.3,18.3,31150.04867195105,9.0132,9.0132,9.0034,9.0034,31150.0487
2005-09-09 15:40:00,18.3,18.33,18.3,18.32,24475.03824224725,9.0034,9.0182,9.0034,9.0132,24475.0382
2005-09-09 15:45:00,18.33,18.33,18.32,18.33,20025.03128911139,9.0182,9.0182,9.0132,9.0182,20025.0313
2005-09-09 15:50:00,18.32,18.33,18.32,18.32,26978.16715338618,9.0132,9.0182,9.0132,9.0132,26978.1672
2005-09-09 15:55:00,18.32,18.33,18.32,18.32,34765.679321373944,9.0132,9.0182,9.0132,9.0132,34765.6793
2005-09-12 09:30:00,18.34,18.34,18.27,18.29,24753.163676818247,9.0231,9.0231,8.9886,8.9985,24753.1637
2005-09-12 09:35:00,18.3,18.3,18.28,18.28,8900.01390627173,9.0034,9.0034,8.9936,8.9936,8900.0139
2005-09-12 09:40:00,18.28,18.32,18.28,18.3,27812.54345709916,8.9936,9.0132,8.9936,9.0034,27812.5435
2005-09-12 09:45:00,18.3,18.32,18.29,18.31,62578.22277847309,9.0034,9.0132,8.9985,9.0083,62578.2228
2005-09-12 09:50:00,18.31,18.32,18.29,18.29,70365.73494646086,9.0083,9.0132,8.9985,8.9985,70365.7349
2005-09-12 09:55:00,18.29,18.3,18.25,18.27,45056.32040050063,8.9985,9.0034,8.9788,8.9886,45056.3204
2005-09-12 10:00:00,18.27,18.28,18.25,18.25,38103.18453622584,8.9886,8.9936,8.9788,8.9788,38103.1845
2005-09-12 10:05:00,18.25,18.25,18.22,18.23,25865.66541510221,8.9788,8.9788,8.964,8.969,25865.6654
2005-09-12 10:10:00,18.24,18.24,18.21,18.22,107078.29230983174,8.9739,8.9739,8.9591,8.964,107078.2923
2005-09-12 10:15:00,18.22,18.22,18.17,18.17,36712.557363370885,8.964,8.964,8.9394,8.9394,36712.5574
2005-09-12 10:20:00,18.16,18.16,18.16,18.16,25865.66541510221,8.9345,8.9345,8.9345,8.9345,25865.6654
2005-09-12 10:25:00,18.16,18.16,18.15,18.16,16687.52607425949,8.9345,8.9345,8.9296,8.9345,16687.5261
2005-09-12 10:30:00,18.16,18.16,18.14,18.15,21137.53302739536,8.9345,8.9345,8.9247,8.9296,21137.533
2005-09-12 10:35:00,18.15,18.15,18.14,18.14,18634.40411625643,8.9296,8.9296,8.9247,8.9247,18634.4041
2005-09-12 10:40:00,18.14,18.15,18.14,18.15,22528.16020025032,8.9247,8.9296,8.9247,8.9296,22528.1602
2005-09-12 10:45:00,18.15,18.15,18.15,18.15,25309.41454596023,8.9296,8.9296,8.9296,8.9296,25309.4145
2005-09-12 10:50:00,18.15,18.16,18.15,18.16,20025.03128911139,8.9296,8.9345,8.9296,8.9345,20025.0313
2005-09-12 10:55:00,18.16,18.18,18.16,18.18,17800.02781254346,8.9345,8.9444,8.9345,8.9444,17800.0278
2005-09-12 11:00:00,18.19,18.21,18.19,18.2,16409.4006396885,8.9493,8.9591,8.9493,8.9542,16409.4006
2005-09-12 11:05:00,18.2,18.2,18.19,18.19,47281.32387706856,8.9542,8.9542,8.9493,8.9493,47281.3239
2005-09-12 11:10:00,18.19,18.2,18.19,18.19,10846.89194826867,8.9493,8.9542,8.9493,8.9493,10846.8919
2005-09-12 11:15:00,18.19,18.19,18.18,18.18,16965.651508830484,8.9493,8.9493,8.9444,8.9444,16965.6515
2005-09-12 11:20:00,18.18,18.18,18.18,18.18,28925.04519538312,8.9444,8.9444,8.9444,8.9444,28925.0452
2005-09-12 11:25:00,18.18,18.18,18.16,18.18,39215.68627450981,8.9444,8.9444,8.9345,8.9444,39215.6863
2005-09-12 11:30:00,18.18,18.18,18.17,18.18,14462.52259769156,8.9444,8.9444,8.9394,8.9444,14462.5226
2005-09-12 11:35:00,18.18,18.18,18.17,18.18,9734.390209984704,8.9444,8.9444,8.9394,8.9444,9734.3902
2005-09-12 11:40:00,18.18,18.18,18.18,18.18,11681.268251981644,8.9444,8.9444,8.9444,8.9444,11681.2683
2005-09-12 11:45:00,18.17,18.18,18.17,18.17,10568.76651369768,8.9394,8.9444,8.9394,8.9394,10568.7665
2005-09-12 11:50:00,18.17,18.18,18.14,18.14,45890.6967042136,8.9394,8.9444,8.9247,8.9247,45890.6967
2005-09-12 11:55:00,18.14,18.15,18.14,18.14,17243.776943401477,8.9247,8.9296,8.9247,8.9247,17243.7769
2005-09-12 12:00:00,18.14,18.17,18.14,18.17,20303.156723682383,8.9247,8.9394,8.9247,8.9394,20303.1567
2005-09-12 12:05:00,18.17,18.18,18.16,18.17,13628.146293978583,8.9394,8.9444,8.9345,8.9394,13628.1463
2005-09-12 12:10:00,18.17,18.22,18.17,18.21,24196.912807676264,8.9394,8.964,8.9394,8.9591,24196.9128
2005-09-12 12:15:00,18.22,18.22,18.2,18.21,44778.19496592964,8.964,8.964,8.9542,8.9591,44778.195
2005-09-12 12:20:00,18.21,18.21,18.21,18.21,12793.769990265611,8.9591,8.9591,8.9591,8.9591,12793.77
2005-09-12 12:25:00,18.21,18.22,18.21,18.22,6118.7595605618135,8.9591,8.964,8.9591,8.964,6118.7596
2005-09-12 12:30:00,18.22,18.22,18.22,18.22,10290.641079126686,8.964,8.964,8.964,8.964,10290.6411
2005-09-12 12:35:00,18.23,18.23,18.22,18.22,11959.393686552636,8.969,8.969,8.964,8.964,11959.3937
2005-09-12 12:40:00,18.21,18.23,18.21,18.22,25031.28911138924,8.9591,8.969,8.9591,8.964,25031.2891
2005-09-12 12:45:00,18.22,18.23,18.21,18.23,16409.4006396885,8.964,8.969,8.9591,8.969,16409.4006
2005-09-12 12:50:00,18.23,18.23,18.21,18.21,7231.26129884578,8.969,8.969,8.9591,8.9591,7231.2613
2005-09-12 12:55:00,18.21,18.22,18.19,18.19,11125.017382839662,8.9591,8.964,8.9493,8.9493,11125.0174
2005-09-12 13:00:00,18.19,18.19,18.18,18.19,22806.285634821303,8.9493,8.9493,8.9444,8.9493,22806.2856
2005-09-12 13:05:00,18.19,18.2,18.19,18.2,14462.52259769156,8.9493,8.9542,8.9493,8.9542,14462.5226
2005-09-12 13:10:00,18.2,18.21,18.2,18.21,7509.386733416772,8.9542,8.9591,8.9542,8.9591,7509.3867
2005-09-12 13:15:00,18.21,18.22,18.21,18.22,9178.13934084272,8.9591,8.964,8.9591,8.964,9178.1393
2005-09-12 13:20:00,18.22,18.23,18.22,18.23,6675.010429703797,8.964,8.969,8.964,8.969,6675.0104
2005-09-12 13:25:00,18.22,18.22,18.21,18.22,6396.884995132806,8.964,8.964,8.9591,8.964,6396.885
2005-09-12 13:30:00,18.21,18.21,18.2,18.21,10012.515644555697,8.9591,8.9591,8.9542,8.9591,10012.5156
2005-09-12 13:35:00,18.21,18.21,18.2,18.21,19468.780419969407,8.9591,8.9591,8.9542,8.9591,19468.7804
2005-09-12 13:40:00,18.21,18.21,18.2,18.21,14184.397163120568,8.9591,8.9591,8.9542,8.9591,14184.3972
2005-09-12 13:45:00,18.21,18.21,18.2,18.2,18634.40411625643,8.9591,8.9591,8.9542,8.9542,18634.4041
2005-09-12 13:50:00,18.21,18.21,18.19,18.19,44500.06953135865,8.9591,8.9591,8.9493,8.9493,44500.0695
2005-09-12 13:55:00,18.19,18.19,18.18,18.18,45612.57126964261,8.9493,8.9493,8.9444,8.9444,45612.5713
2005-09-12 14:00:00,18.18,18.18,18.17,18.18,25031.28911138924,8.9444,8.9444,8.9394,8.9444,25031.2891
2005-09-12 14:05:00,18.18,18.18,18.17,18.18,13350.020859407594,8.9444,8.9444,8.9394,8.9444,13350.0209
2005-09-12 14:10:00,18.19,18.21,18.19,18.21,21415.658461966348,8.9493,8.9591,8.9493,8.9591,21415.6585
2005-09-12 14:15:00,18.21,18.21,18.2,18.2,6675.010429703797,8.9591,8.9591,8.9542,8.9542,6675.0104
2005-09-12 14:20:00,18.2,18.21,18.2,18.21,6396.884995132806,8.9542,8.9591,8.9542,8.9591,6396.885
2005-09-12 14:25:00,18.21,18.21,18.19,18.19,13628.146293978583,8.9591,8.9591,8.9493,8.9493,13628.1463
2005-09-12 14:30:00,18.19,18.21,18.19,18.21,14462.52259769156,8.9493,8.9591,8.9493,8.9591,14462.5226
2005-09-12 14:35:00,18.21,18.21,18.2,18.21,2225.0034765679325,8.9591,8.9591,8.9542,8.9591,2225.0035
2005-09-12 14:40:00,18.21,18.22,18.21,18.22,12793.769990265611,8.9591,8.964,8.9591,8.964,12793.77
2005-09-12 14:45:00,18.22,18.23,18.22,18.23,21693.78389653734,8.964,8.969,8.964,8.969,21693.7839
2005-09-12 14:50:00,18.23,18.24,18.22,18.23,8343.763037129745,8.969,8.9739,8.964,8.969,8343.763
2005-09-12 14:55:00,18.24,18.24,18.23,18.24,11681.268251981644,8.9739,8.9739,8.969,8.9739,11681.2683
2005-09-12 15:00:00,18.24,18.24,18.23,18.24,12515.64455569462,8.9739,8.9739,8.969,8.9739,12515.6446
2005-09-12 15:05:00,18.24,18.24,18.24,18.24,9734.390209984704,8.9739,8.9739,8.9739,8.9739,9734.3902
2005-09-12 15:10:00,18.24,18.25,18.24,18.25,19746.9058545404,8.9739,8.9788,8.9739,8.9788,19746.9059
2005-09-12 15:15:00,18.25,18.26,18.25,18.26,10290.641079126686,8.9788,8.9837,8.9788,8.9837,10290.6411
2005-09-12 15:20:00,18.26,18.26,18.26,18.26,9456.264775413712,8.9837,8.9837,8.9837,8.9837,9456.2648
2005-09-12 15:25:00,18.26,18.26,18.24,18.24,17521.902377972467,8.9837,8.9837,8.9739,8.9739,17521.9024
2005-09-12 15:30:00,18.24,18.25,18.23,18.24,21971.90933110833,8.9739,8.9788,8.969,8.9739,21971.9093
2005-09-12 15:35:00,18.24,18.25,18.24,18.24,16131.275205117508,8.9739,8.9788,8.9739,8.9739,16131.2752
2005-09-12 15:40:00,18.24,18.25,18.24,18.25,19190.65498539841,8.9739,8.9788,8.9739,8.9788,19190.655
2005-09-12 15:45:00,18.25,18.25,18.24,18.24,17521.902377972467,8.9788,8.9788,8.9739,8.9739,17521.9024
2005-09-12 15:50:00,18.24,18.24,18.23,18.23,30871.923237380062,8.9739,8.9739,8.969,8.969,30871.9232
2005-09-12 15:55:00,18.23,18.24,18.22,18.23,23362.53650396329,8.969,8.9739,8.964,8.969,23362.5365
2005-09-13 09:30:00,18.21,18.21,18.06,18.06,90390.76623557226,8.9591,8.9591,8.8853,8.8853,90390.7662
2005-09-13 09:35:00,18.06,18.12,18.06,18.12,24196.912807676264,8.8853,8.9148,8.8853,8.9148,24196.9128
2005-09-13 09:40:00,18.12,18.12,18.09,18.11,32262.550410235017,8.9148,8.9148,8.9001,8.9099,32262.5504
2005-09-13 09:45:00,18.09,18.09,18.06,18.06,174662.7729105827,8.9001,8.9001,8.8853,8.8853,174662.7729
2005-09-13 09:50:00,18.06,18.07,18.04,18.05,20303.156723682383,8.8853,8.8903,8.8755,8.8804,20303.1567
2005-09-13 09:55:00,18.05,18.06,18.01,18.01,24196.912807676264,8.8804,8.8853,8.8607,8.8607,24196.9128
2005-09-13 10:00:00,18.02,18.03,18.0,18.01,20303.156723682383,8.8657,8.8706,8.8558,8.8607,20303.1567
2005-09-13 10:05:00,18.01,18.01,17.99,17.99,32262.550410235017,8.8607,8.8607,8.8509,8.8509,32262.5504
2005-09-13 10:10:00,17.99,17.99,17.98,17.98,73425.11472674177,8.8509,8.8509,8.846,8.846,73425.1147
2005-09-13 10:15:00,17.98,18.03,17.98,18.02,34765.679321373944,8.846,8.8706,8.846,8.8657,34765.6793
2005-09-13 10:20:00,18.03,18.04,18.02,18.02,15018.773466833543,8.8706,8.8755,8.8657,8.8657,15018.7735
2005-09-13 10:25:00,18.02,18.02,17.98,17.98,41440.68975107774,8.8657,8.8657,8.846,8.846,41440.6898
2005-09-13 10:30:00,17.98,17.98,17.98,17.98,11681.268251981644,8.846,8.846,8.846,8.846,11681.2683
2005-09-13 10:35:00,17.98,17.98,17.95,17.96,87887.63732443332,8.846,8.846,8.8312,8.8361,87887.6373
2005-09-13 10:40:00,17.96,17.96,17.93,17.96,89834.51536643026,8.8361,8.8361,8.8214,8.8361,89834.5154
2005-09-13 10:45:00,17.96,17.97,17.95,17.96,86497.01015157838,8.8361,8.8411,8.8312,8.8361,86497.0102
2005-09-13 10:50:00,17.96,17.97,17.96,17.97,161869.00292031709,8.8361,8.8411,8.8361,8.8411,161869.0029
2005-09-13 10:55:00,17.96,17.98,17.96,17.98,76206.36907245168,8.8361,8.846,8.8361,8.846,76206.3691
2005-09-13 11:00:00,17.98,18.02,17.98,18.02,35878.18105965791,8.846,8.8657,8.846,8.8657,35878.1811
2005-09-13 11:05:00,18.02,18.02,18.01,18.01,11681.268251981644,8.8657,8.8657,8.8607,8.8607,11681.2683
2005-09-13 11:10:00,18.01,18.01,18.01,18.01,10012.515644555697,8.8607,8.8607,8.8607,8.8607,10012.5156
2005-09-13 11:15:00,18.01,18.02,18.01,18.02,23362.53650396329,8.8607,8.8657,8.8607,8.8657,23362.5365
2005-09-13 11:20:00,18.02,18.02,18.01,18.01,17800.02781254346,8.8657,8.8657,8.8607,8.8607,17800.0278
2005-09-13 11:25:00,18.01,18.01,18.0,18.0,15296.898901404536,8.8607,8.8607,8.8558,8.8558,15296.8989
2005-09-13 11:30:00,18.0,18.0,18.0,18.0,9178.13934084272,8.8558,8.8558,8.8558,8.8558,9178.1393
2005-09-13 11:35:00,18.0,18.01,18.0,18.01,18912.529550827425,8.8558,8.8607,8.8558,8.8607,18912.5296
2005-09-13 11:40:00,18.01,18.01,18.01,18.01,21693.78389653734,8.8607,8.8607,8.8607,8.8607,21693.7839
2005-09-13 11:45:00,18.01,18.01,18.01,18.01,11403.142817410651,8.8607,8.8607,8.8607,8.8607,11403.1428
2005-09-13 11:50:00,18.01,18.01,18.01,18.01,3337.5052148518985,8.8607,8.8607,8.8607,8.8607,3337.5052
2005-09-13 11:55:00,18.01,18.01,18.01,18.01,11403.142817410651,8.8607,8.8607,8.8607,8.8607,11403.1428
2005-09-13 12:00:00,18.01,18.01,18.01,18.01,6675.010429703797,8.8607,8.8607,8.8607,8.8607,6675.0104
2005-09-13 12:05:00,18.0,18.01,17.99,17.99,5006.257822277848,8.8558,8.8607,8.8509,8.8509,5006.2578
2005-09-13 12:10:00,17.99,17.99,17.98,17.99,11403.142817410651,8.8509,8.8509,8.846,8.8509,11403.1428
2005-09-13 12:15:00,17.99,17.99,17.99,17.99,12237.519121123629,8.8509,8.8509,8.8509,8.8509,12237.5191
2005-09-13 12:20:00,17.98,18.0,17.98,18.0,10290.641079126686,8.846,8.8558,8.846,8.8558,10290.6411
2005-09-13 12:25:00,18.0,18.0,17.99,18.0,42831.316923932696,8.8558,8.8558,8.8509,8.8558,42831.3169
2005-09-13 12:30:00,18.0,18.0,17.99,17.99,20303.156723682383,8.8558,8.8558,8.8509,8.8509,20303.1567
2005-09-13 12:35:00,17.99,18.0,17.98,18.0,10290.641079126686,8.8509,8.8558,8.846,8.8558,10290.6411
2005-09-13 12:40:00,17.99,17.99,17.99,17.99,8621.888471700739,8.8509,8.8509,8.8509,8.8509,8621.8885
2005-09-13 12:45:00,17.99,17.99,17.98,17.99,18912.529550827425,8.8509,8.8509,8.846,8.8509,18912.5296
2005-09-13 12:50:00,17.99,18.01,17.99,18.01,15575.024335975526,8.8509,8.8607,8.8509,8.8607,15575.0243
2005-09-13 12:55:00,18.01,18.01,18.01,18.01,20303.156723682383,8.8607,8.8607,8.8607,8.8607,20303.1567
2005-09-13 13:00:00,18.01,18.04,18.01,18.04,39771.93714365179,8.8607,8.8755,8.8607,8.8755,39771.9371
2005-09-13 13:05:00,18.04,18.05,18.03,18.04,19468.780419969407,8.8755,8.8804,8.8706,8.8755,19468.7804
2005-09-13 13:10:00,18.04,18.05,18.04,18.05,10568.76651369768,8.8755,8.8804,8.8755,8.8804,10568.7665
2005-09-13 13:15:00,18.05,18.06,18.05,18.06,10846.89194826867,8.8804,8.8853,8.8804,8.8853,10846.8919
2005-09-13 13:20:00,18.06,18.07,18.05,18.06,8900.01390627173,8.8853,8.8903,8.8804,8.8853,8900.0139
2005-09-13 13:25:00,18.06,18.07,18.05,18.07,15296.898901404536,8.8853,8.8903,8.8804,8.8903,15296.8989
2005-09-13 13:30:00,18.07,18.08,18.07,18.07,17243.776943401477,8.8903,8.8952,8.8903,8.8903,17243.7769
2005-09-13 13:35:00,18.08,18.09,18.07,18.09,22528.16020025032,8.8952,8.9001,8.8903,8.9001,22528.1602
2005-09-13 13:40:00,18.09,18.1,18.09,18.09,10290.641079126686,8.9001,8.905,8.9001,8.9001,10290.6411
2005-09-13 13:45:00,18.09,18.09,18.07,18.08,24475.03824224725,8.9001,8.9001,8.8903,8.8952,24475.0382
2005-09-13 13:50:00,18.08,18.08,18.06,18.06,11403.142817410651,8.8952,8.8952,8.8853,8.8853,11403.1428
2005-09-13 13:55:00,18.06,18.06,18.06,18.06,4728.132387706856,8.8853,8.8853,8.8853,8.8853,4728.1324
2005-09-13 14:00:00,18.06,18.06,18.05,18.05,20025.03128911139,8.8853,8.8853,8.8804,8.8804,20025.0313
2005-09-13 14:05:00,18.05,18.07,18.05,18.06,20025.03128911139,8.8804,8.8903,8.8804,8.8853,20025.0313
2005-09-13 14:10:00,18.06,18.08,18.06,18.08,26978.16715338618,8.8853,8.8952,8.8853,8.8952,26978.1672
2005-09-13 14:15:00,18.09,18.12,18.09,18.12,41440.68975107774,8.9001,8.9148,8.9001,8.9148,41440.6898
2005-09-13 14:20:00,18.12,18.15,18.12,18.14,14184.397163120568,8.9148,8.9296,8.9148,8.9247,14184.3972
2005-09-13 14:25:00,18.15,18.15,18.13,18.13,14184.397163120568,8.9296,8.9296,8.9198,8.9198,14184.3972
2005-09-13 14:30:00,18.12,18.13,18.12,18.13,22528.16020025032,8.9148,8.9198,8.9148,8.9198,22528.1602
2005-09-13 14:35:00,18.13,18.13,18.11,18.11,57015.71408705327,8.9198,8.9198,8.9099,8.9099,57015.7141
2005-09-13 14:40:00,18.1,18.1,18.09,18.09,24753.163676818247,8.905,8.905,8.9001,8.9001,24753.1637
2005-09-13 14:45:00,18.09,18.09,18.09,18.09,4450.006953135865,8.9001,8.9001,8.9001,8.9001,4450.007
2005-09-13 14:50:00,18.09,18.09,18.07,18.07,19190.65498539841,8.9001,8.9001,8.8903,8.8903,19190.655
2005-09-13 14:55:00,18.07,18.07,18.07,18.07,10568.76651369768,8.8903,8.8903,8.8903,8.8903,10568.7665
2005-09-13 15:00:00,18.09,18.09,18.07,18.07,424419.4131553331,8.9001,8.9001,8.8903,8.8903,424419.4132
2005-09-13 15:05:00,18.06,18.06,18.03,18.04,129328.32707551109,8.8853,8.8853,8.8706,8.8755,129328.3271
2005-09-13 15:10:00,18.04,18.04,18.02,18.04,11959.393686552636,8.8755,8.8755,8.8657,8.8755,11959.3937
2005-09-13 15:15:00,18.04,18.04,18.04,18.04,6953.135864274788,8.8755,8.8755,8.8755,8.8755,6953.1359
2005-09-13 15:20:00,18.04,18.04,18.02,18.04,11959.393686552636,8.8755,8.8755,8.8657,8.8755,11959.3937
2005-09-13 15:25:00,18.04,18.05,18.04,18.05,15296.898901404536,8.8755,8.8804,8.8755,8.8804,15296.8989
2005-09-13 15:30:00,18.05,18.05,18.04,18.04,47559.44931163955,8.8804,8.8804,8.8755,8.8755,47559.4493
2005-09-13 15:35:00,18.04,18.04,18.01,18.01,109303.29578639969,8.8755,8.8755,8.8607,8.8607,109303.2958
2005-09-13 15:40:00,18.01,18.01,17.98,17.98,154081.49075232932,8.8607,8.8607,8.846,8.846,154081.4908
2005-09-13 15:45:00,17.98,17.99,17.97,17.98,117647.05882352944,8.846,8.8509,8.8411,8.846,117647.0588
2005-09-13 15:50:00,17.98,17.98,17.98,17.98,55903.2123487693,8.846,8.846,8.846,8.846,55903.2123
2005-09-13 15:55:00,17.98,17.98,17.97,17.97,347378.6677791684,8.846,8.846,8.8411,8.8411,347378.6678
2005-09-14 09:30:00,18.01,18.05,18.0,18.01,29759.421499096094,8.8607,8.8804,8.8558,8.8607,29759.4215
2005-09-14 09:35:00,18.01,18.01,17.93,17.93,33096.92671394799,8.8607,8.8607,8.8214,8.8214,33096.9267
2005-09-14 09:40:00,17.92,17.93,17.91,17.91,55625.08691419831,8.8165,8.8214,8.8115,8.8115,55625.0869
2005-09-14 09:45:00,17.92,17.93,17.91,17.93,50618.82909192046,8.8165,8.8214,8.8115,8.8214,50618.8291
2005-09-14 09:50:00,17.93,17.93,17.92,17.93,51175.079961062445,8.8214,8.8214,8.8165,8.8214,51175.08
2005-09-14 09:55:00,17.93,17.93,17.92,17.92,64525.100820470034,8.8214,8.8214,8.8165,8.8165,64525.1008
2005-09-14 10:00:00,17.92,17.94,17.92,17.94,39215.68627450981,8.8165,8.8263,8.8165,8.8263,39215.6863
2005-09-14 10:05:00,17.94,17.95,17.94,17.95,105409.5397024058,8.8263,8.8312,8.8263,8.8312,105409.5397
2005-09-14 10:10:00,17.95,18.16,17.94,18.16,111806.4246975386,8.8312,8.9345,8.8263,8.9345,111806.4247
2005-09-14 10:15:00,17.98,18.0,17.97,17.97,52565.7071339174,8.846,8.8558,8.8411,8.8411,52565.7071
2005-09-14 10:20:00,17.97,17.97,17.96,17.96,109581.42122097066,8.8411,8.8411,8.8361,8.8361,109581.4212
2005-09-14 10:25:00,17.96,17.96,17.92,17.92,7509.386733416772,8.8361,8.8361,8.8165,8.8165,7509.3867
2005-09-14 10:30:00,17.92,17.95,17.92,17.95,50340.70365734947,8.8165,8.8312,8.8165,8.8312,50340.7037
2005-09-14 10:35:00,17.95,17.95,17.93,17.93,37825.05910165485,8.8312,8.8312,8.8214,8.8214,37825.0591
2005-09-14 10:40:00,17.93,17.97,17.93,17.97,15853.149770546515,8.8214,8.8411,8.8214,8.8411,15853.1498
2005-09-14 10:45:00,17.97,17.98,17.97,17.98,12237.519121123629,8.8411,8.846,8.8411,8.846,12237.5191
2005-09-14 10:50:00,18.0,18.0,17.98,17.99,20303.156723682383,8.8558,8.8558,8.846,8.8509,20303.1567
2005-09-14 10:55:00,17.98,17.99,17.98,17.98,11681.268251981644,8.846,8.8509,8.846,8.846,11681.2683
2005-09-14 11:00:00,17.97,17.98,17.96,17.98,26143.790849673205,8.8411,8.846,8.8361,8.846,26143.7908
2005-09-14 11:05:00,17.97,17.98,17.97,17.97,8343.763037129745,8.8411,8.846,8.8411,8.8411,8343.763
2005-09-14 11:10:00,17.97,17.97,17.96,17.96,13906.271728549576,8.8411,8.8411,8.8361,8.8361,13906.2717
2005-09-14 11:15:00,17.96,17.97,17.95,17.96,17800.02781254346,8.8361,8.8411,8.8312,8.8361,17800.0278
2005-09-14 11:20:00,17.96,17.97,17.95,17.96,25587.539980531223,8.8361,8.8411,8.8312,8.8361,25587.54
2005-09-14 11:25:00,17.96,17.96,17.96,17.96,4450.006953135865,8.8361,8.8361,8.8361,8.8361,4450.007
2005-09-14 11:30:00,17.96,17.98,17.96,17.98,29203.17062995411,8.8361,8.846,8.8361,8.846,29203.1706
2005-09-14 11:35:00,17.98,18.0,17.98,18.0,36712.557363370885,8.846,8.8558,8.846,8.8558,36712.5574
2005-09-14 11:40:00,18.0,18.01,17.98,17.98,7509.386733416772,8.8558,8.8607,8.846,8.846,7509.3867
2005-09-14 11:45:00,17.98,17.98,17.96,17.97,10846.89194826867,8.846,8.846,8.8361,8.8411,10846.8919
2005-09-14 11:50:00,17.97,17.97,17.95,17.95,26700.041718815188,8.8411,8.8411,8.8312,8.8312,26700.0417
2005-09-14 11:55:00,17.95,17.96,17.95,17.96,3615.63064942289,8.8312,8.8361,8.8312,8.8361,3615.6306
2005-09-14 12:00:00,17.96,17.96,17.95,17.96,8065.637602558754,8.8361,8.8361,8.8312,8.8361,8065.6376
2005-09-14 12:05:00,17.95,17.95,17.95,17.95,13906.271728549576,8.8312,8.8312,8.8312,8.8312,13906.2717
2005-09-14 12:10:00,17.95,17.95,17.95,17.95,179112.77986371855,8.8312,8.8312,8.8312,8.8312,179112.7799
2005-09-14 12:15:00,17.95,17.95,17.94,17.95,24753.163676818247,8.8312,8.8312,8.8263,8.8312,24753.1637
2005-09-14 12:20:00,17.95,17.95,17.95,17.95,27812.54345709916,8.8312,8.8312,8.8312,8.8312,27812.5435
2005-09-14 12:25:00,17.95,17.95,17.95,17.95,10568.76651369768,8.8312,8.8312,8.8312,8.8312,10568.7665
2005-09-14 12:30:00,17.95,17.95,17.95,17.95,1390.6271728549575,8.8312,8.8312,8.8312,8.8312,1390.6272
2005-09-14 12:35:00,17.95,17.95,17.95,17.95,15853.149770546515,8.8312,8.8312,8.8312,8.8312,15853.1498
2005-09-14 12:40:00,17.95,17.95,17.94,17.94,3615.63064942289,8.8312,8.8312,8.8263,8.8263,3615.6306
2005-09-14 12:45:00,17.94,17.96,17.94,17.96,14462.52259769156,8.8263,8.8361,8.8263,8.8361,14462.5226
2005-09-14 12:50:00,17.96,17.96,17.94,17.95,8621.888471700739,8.8361,8.8361,8.8263,8.8312,8621.8885
2005-09-14 12:55:00,17.95,17.97,17.95,17.96,27534.418022528163,8.8312,8.8411,8.8312,8.8361,27534.418
2005-09-14 13:00:00,17.95,17.96,17.95,17.95,9178.13934084272,8.8312,8.8361,8.8312,8.8312,9178.1393
2005-09-14 13:05:00,17.96,17.98,17.95,17.96,13906.271728549576,8.8361,8.846,8.8312,8.8361,13906.2717
2005-09-14 13:10:00,17.96,17.96,17.95,17.95,11681.268251981644,8.8361,8.8361,8.8312,8.8312,11681.2683
2005-09-14 13:15:00,17.95,17.95,17.94,17.95,17521.902377972467,8.8312,8.8312,8.8263,8.8312,17521.9024
2005-09-14 13:20:00,17.95,17.95,17.95,17.95,18078.15324711445,8.8312,8.8312,8.8312,8.8312,18078.1532
2005-09-14 13:25:00,17.94,17.95,17.94,17.95,24196.912807676264,8.8263,8.8312,8.8263,8.8312,24196.9128
2005-09-14 13:30:00,17.95,17.95,17.94,17.95,24475.03824224725,8.8312,8.8312,8.8263,8.8312,24475.0382
2005-09-14 13:35:00,17.95,17.95,17.94,17.95,68696.9823390349,8.8312,8.8312,8.8263,8.8312,68696.9823
2005-09-14 13:40:00,17.95,17.95,17.94,17.94,85106.38297872341,8.8312,8.8312,8.8263,8.8263,85106.383
2005-09-14 13:45:00,17.94,17.95,17.91,17.91,23640.66193853428,8.8263,8.8312,8.8115,8.8115,23640.6619
2005-09-14 13:50:00,17.91,17.92,17.89,17.89,19468.780419969407,8.8115,8.8165,8.8017,8.8017,19468.7804
2005-09-14 13:55:00,17.89,17.9,17.88,17.89,27812.54345709916,8.8017,8.8066,8.7968,8.8017,27812.5435
2005-09-14 14:00:00,17.88,17.88,17.87,17.88,29203.17062995411,8.7968,8.7968,8.7919,8.7968,29203.1706
2005-09-14 14:05:00,17.87,17.87,17.86,17.86,48950.07648449451,8.7919,8.7919,8.7869,8.7869,48950.0765
2005-09-14 14:10:00,17.86,17.87,17.86,17.87,54234.45974134335,8.7869,8.7919,8.7869,8.7919,54234.4597
2005-09-14 14:15:00,17.87,17.88,17.85,17.87,191350.29898484217,8.7919,8.7968,8.782,8.7919,191350.299
2005-09-14 14:20:00,17.87,17.88,17.87,17.88,182172.15964399945,8.7919,8.7968,8.7919,8.7968,182172.1596
2005-09-14 14:25:00,17.87,17.88,17.86,17.88,50896.95452649145,8.7919,8.7968,8.7869,8.7968,50896.9545
2005-09-14 14:30:00,17.88,17.88,17.87,17.87,67862.60603532194,8.7968,8.7968,8.7919,8.7919,67862.606
2005-09-14 14:35:00,17.87,17.89,17.87,17.88,78709.49798359061,8.7919,8.8017,8.7919,8.7968,78709.498
2005-09-14 14:40:00,17.86,17.88,17.86,17.87,53121.958003059386,8.7869,8.7968,8.7869,8.7919,53121.958
2005-09-14 14:45:00,17.87,17.89,17.87,17.87,88443.88819357532,8.7919,8.8017,8.7919,8.7919,88443.8882
2005-09-14 14:50:00,17.87,17.87,17.87,17.87,88443.88819357532,8.7919,8.7919,8.7919,8.7919,88443.8882
2005-09-14 14:55:00,17.87,17.87,17.87,17.87,7787.512167987763,8.7919,8.7919,8.7919,8.7919,7787.5122
2005-09-14 15:00:00,17.87,17.87,17.85,17.85,27812.54345709916,8.7919,8.7919,8.782,8.782,27812.5435
2005-09-14 15:05:00,17.85,17.86,17.84,17.85,49784.45278820748,8.782,8.7869,8.7771,8.782,49784.4528
2005-09-14 15:10:00,17.84,17.84,17.83,17.84,48115.70018078154,8.7771,8.7771,8.7722,8.7771,48115.7002
2005-09-14 15:15:00,17.84,17.86,17.84,17.85,14462.52259769156,8.7771,8.7869,8.7771,8.782,14462.5226
2005-09-14 15:20:00,17.84,17.84,17.84,17.84,24475.03824224725,8.7771,8.7771,8.7771,8.7771,24475.0382
2005-09-14 15:25:00,17.84,17.84,17.84,17.84,35600.05562508692,8.7771,8.7771,8.7771,8.7771,35600.0556
2005-09-14 15:30:00,17.84,17.85,17.84,17.84,58128.21582533723,8.7771,8.782,8.7771,8.7771,58128.2158
2005-09-14 15:35:00,17.84,17.84,17.82,17.82,40050.06257822278,8.7771,8.7771,8.7673,8.7673,40050.0626
2005-09-14 15:40:00,17.82,17.82,17.8,17.81,379363.09275483247,8.7673,8.7673,8.7574,8.7623,379363.0928
2005-09-14 15:45:00,17.81,17.82,17.8,17.8,69253.2332081769,8.7623,8.7673,8.7574,8.7574,69253.2332
2005-09-14 15:50:00,17.8,17.8,17.78,17.78,108190.79404811571,8.7574,8.7574,8.7476,8.7476,108190.794
2005-09-14 15:55:00,17.78,17.8,17.77,17.8,201919.06549853983,8.7476,8.7574,8.7427,8.7574,201919.0655
2005-09-15 09:30:00,17.82,17.84,17.82,17.84,107356.41774440272,8.7673,8.7771,8.7673,8.7771,107356.4177
2005-09-15 09:35:00,17.84,17.88,17.84,17.86,27812.54345709916,8.7771,8.7968,8.7771,8.7869,27812.5435
2005-09-15 09:40:00,17.86,17.92,17.86,17.89,29481.296064525104,8.7869,8.8165,8.7869,8.8017,29481.2961
2005-09-15 09:45:00,17.91,17.97,17.91,17.95,34765.679321373944,8.8115,8.8411,8.8115,8.8312,34765.6793
2005-09-15 09:50:00,17.95,17.95,17.88,17.88,26143.790849673205,8.8312,8.8312,8.7968,8.7968,26143.7908
2005-09-15 09:55:00,17.88,17.88,17.85,17.85,25031.28911138924,8.7968,8.7968,8.782,8.782,25031.2891
2005-09-15 10:00:00,17.85,17.85,17.82,17.83,9456.264775413712,8.782,8.782,8.7673,8.7722,9456.2648
2005-09-15 10:05:00,17.82,17.83,17.82,17.83,25309.41454596023,8.7673,8.7722,8.7673,8.7722,25309.4145
2005-09-15 10:10:00,17.84,17.86,17.84,17.86,18356.27868168544,8.7771,8.7869,8.7771,8.7869,18356.2787
2005-09-15 10:15:00,17.86,17.86,17.82,17.82,13350.020859407594,8.7869,8.7869,8.7673,8.7673,13350.0209
2005-09-15 10:20:00,17.83,17.83,17.82,17.82,23918.78737310527,8.7722,8.7722,8.7673,8.7673,23918.7874
2005-09-15 10:25:00,17.82,17.84,17.82,17.83,31706.299541093034,8.7673,8.7771,8.7673,8.7722,31706.2995
2005-09-15 10:30:00,17.83,17.86,17.83,17.86,20025.03128911139,8.7722,8.7869,8.7722,8.7869,20025.0313
2005-09-15 10:35:00,17.85,17.88,17.85,17.88,94006.39688499512,8.782,8.7968,8.782,8.7968,94006.3969
2005-09-15 10:40:00,17.87,17.88,17.86,17.86,25587.539980531223,8.7919,8.7968,8.7869,8.7869,25587.54
2005-09-15 10:45:00,17.86,17.87,17.85,17.86,20303.156723682383,8.7869,8.7919,8.782,8.7869,20303.1567
2005-09-15 10:50:00,17.86,17.91,17.86,17.91,41440.68975107774,8.7869,8.8115,8.7869,8.8115,41440.6898
2005-09-15 10:55:00,17.91,17.92,17.91,17.91,19190.65498539841,8.8115,8.8165,8.8115,8.8115,19190.655
2005-09-15 11:00:00,17.91,17.91,17.9,17.91,13071.895424836604,8.8115,8.8115,8.8066,8.8115,13071.8954
2005-09-15 11:05:00,17.91,17.91,17.89,17.89,10568.76651369768,8.8115,8.8115,8.8017,8.8017,10568.7665
2005-09-15 11:10:00,17.89,17.89,17.88,17.88,29759.421499096094,8.8017,8.8017,8.7968,8.7968,29759.4215
2005-09-15 11:15:00,17.89,17.89,17.88,17.89,7509.386733416772,8.8017,8.8017,8.7968,8.8017,7509.3867
2005-09-15 11:20:00,17.89,17.91,17.89,17.9,20581.28215825337,8.8017,8.8115,8.8017,8.8066,20581.2822
2005-09-15 11:25:00,17.9,17.91,17.9,17.9,15018.773466833543,8.8066,8.8115,8.8066,8.8066,15018.7735
2005-09-15 11:30:00,17.91,17.91,17.89,17.89,15853.149770546515,8.8115,8.8115,8.8017,8.8017,15853.1498
2005-09-15 11:35:00,17.89,17.89,17.89,17.89,13628.146293978583,8.8017,8.8017,8.8017,8.8017,13628.1463
2005-09-15 11:40:00,17.89,17.93,17.89,17.93,27534.418022528163,8.8017,8.8214,8.8017,8.8214,27534.418
2005-09-15 11:45:00,17.93,17.93,17.92,17.92,9456.264775413712,8.8214,8.8214,8.8165,8.8165,9456.2648
2005-09-15 11:50:00,17.92,17.92,17.92,17.92,6675.010429703797,8.8165,8.8165,8.8165,8.8165,6675.0104
2005-09-15 11:55:00,17.92,17.92,17.89,17.89,6675.010429703797,8.8165,8.8165,8.8017,8.8017,6675.0104
2005-09-15 12:00:00,17.9,17.91,17.87,17.91,32262.550410235017,8.8066,8.8115,8.7919,8.8115,32262.5504
2005-09-15 12:05:00,17.9,17.9,17.88,17.89,60075.09386733417,8.8066,8.8066,8.7968,8.8017,60075.0939
2005-09-15 12:10:00,17.89,17.89,17.88,17.89,34487.553886802954,8.8017,8.8017,8.7968,8.8017,34487.5539
2005-09-15 12:15:00,17.89,17.92,17.89,17.92,15575.024335975526,8.8017,8.8165,8.8017,8.8165,15575.0243
2005-09-15 12:20:00,17.92,17.92,17.91,17.92,11681.268251981644,8.8165,8.8165,8.8115,8.8165,11681.2683
2005-09-15 12:25:00,17.92,17.92,17.91,17.92,10012.515644555697,8.8165,8.8165,8.8115,8.8165,10012.5156
2005-09-15 12:30:00,17.92,17.92,17.91,17.92,36712.557363370885,8.8165,8.8165,8.8115,8.8165,36712.5574
2005-09-15 12:35:00,17.91,17.92,17.9,17.9,10568.76651369768,8.8115,8.8165,8.8066,8.8066,10568.7665
2005-09-15 12:40:00,17.9,17.91,17.9,17.91,12237.519121123629,8.8066,8.8115,8.8066,8.8115,12237.5191
2005-09-15 12:45:00,17.91,17.91,17.89,17.9,10846.89194826867,8.8115,8.8115,8.8017,8.8066,10846.8919
2005-09-15 12:50:00,17.9,17.91,17.9,17.91,6118.7595605618135,8.8066,8.8115,8.8066,8.8115,6118.7596
2005-09-15 12:55:00,17.91,17.91,17.91,17.91,10846.89194826867,8.8115,8.8115,8.8115,8.8115,10846.8919
2005-09-15 13:00:00,17.91,17.93,17.91,17.93,14462.52259769156,8.8115,8.8214,8.8115,8.8214,14462.5226
2005-09-15 13:05:00,17.93,17.97,17.93,17.97,43665.69322764567,8.8214,8.8411,8.8214,8.8411,43665.6932
2005-09-15 13:10:00,17.98,18.01,17.98,18.01,65915.727993325,8.846,8.8607,8.846,8.8607,65915.728
2005-09-15 13:15:00,18.01,18.01,18.0,18.01,22806.285634821303,8.8607,8.8607,8.8558,8.8607,22806.2856
2005-09-15 13:20:00,18.01,18.01,18.0,18.0,30593.79780280907,8.8607,8.8607,8.8558,8.8558,30593.7978
2005-09-15 13:25:00,18.0,18.0,17.98,17.98,10290.641079126686,8.8558,8.8558,8.846,8.846,10290.6411
2005-09-15 13:30:00,17.98,17.98,17.98,17.98,13906.271728549576,8.846,8.846,8.846,8.846,13906.2717
2005-09-15 13:35:00,17.98,17.98,17.97,17.97,6953.135864274788,8.846,8.846,8.8411,8.8411,6953.1359
2005-09-15 13:40:00,17.97,17.97,17.97,17.97,13628.146293978583,8.8411,8.8411,8.8411,8.8411,13628.1463
2005-09-15 13:45:00,17.97,17.97,17.97,17.97,5840.634125990822,8.8411,8.8411,8.8411,8.8411,5840.6341
2005-09-15 13:50:00,17.97,17.98,17.97,17.97,21137.53302739536,8.8411,8.846,8.8411,8.8411,21137.533
2005-09-15 13:55:00,17.97,17.97,17.96,17.96,5006.257822277848,8.8411,8.8411,8.8361,8.8361,5006.2578
2005-09-15 14:00:00,17.95,17.95,17.92,17.93,16409.4006396885,8.8312,8.8312,8.8165,8.8214,16409.4006
2005-09-15 14:05:00,17.93,17.94,17.93,17.93,29481.296064525104,8.8214,8.8263,8.8214,8.8214,29481.2961
2005-09-15 14:10:00,17.93,17.96,17.93,17.95,31984.424975664027,8.8214,8.8361,8.8214,8.8312,31984.425
2005-09-15 14:15:00,17.95,17.96,17.95,17.95,20859.40759282437,8.8312,8.8361,8.8312,8.8312,20859.4076
2005-09-15 14:20:00,17.96,17.96,17.95,17.96,8900.01390627173,8.8361,8.8361,8.8312,8.8361,8900.0139
2005-09-15 14:25:00,17.95,17.97,17.95,17.96,11959.393686552636,8.8312,8.8411,8.8312,8.8361,11959.3937
2005-09-15 14:30:00,17.97,17.98,17.97,17.98,11959.393686552636,8.8411,8.846,8.8411,8.846,11959.3937
2005-09-15 14:35:00,17.98,17.98,17.98,17.98,23362.53650396329,8.846,8.846,8.846,8.846,23362.5365
2005-09-15 14:40:00,17.98,17.98,17.97,17.98,12793.769990265611,8.846,8.846,8.8411,8.846,12793.77
2005-09-15 14:45:00,17.98,17.98,17.98,17.98,8621.888471700739,8.846,8.846,8.846,8.846,8621.8885
2005-09-15 14:50:00,17.98,17.99,17.97,17.97,14740.648032262552,8.846,8.8509,8.8411,8.8411,14740.648
2005-09-15 14:55:00,17.97,17.97,17.96,17.96,10846.89194826867,8.8411,8.8411,8.8361,8.8361,10846.8919
2005-09-15 15:00:00,17.96,17.96,17.96,17.96,19746.9058545404,8.8361,8.8361,8.8361,8.8361,19746.9059
2005-09-15 15:05:00,17.96,17.96,17.96,17.96,11959.393686552636,8.8361,8.8361,8.8361,8.8361,11959.3937
2005-09-15 15:10:00,17.96,17.98,17.96,17.97,41440.68975107774,8.8361,8.846,8.8361,8.8411,41440.6898
2005-09-15 15:15:00,17.97,17.97,17.97,17.97,52009.45626477542,8.8411,8.8411,8.8411,8.8411,52009.4563
2005-09-15 15:20:00,17.97,17.98,17.97,17.98,36434.431928799895,8.8411,8.846,8.8411,8.846,36434.4319
2005-09-15 15:25:00,17.98,17.99,17.98,17.98,51731.33083020442,8.846,8.8509,8.846,8.846,51731.3308
2005-09-15 15:30:00,17.98,17.98,17.95,17.96,153247.11444861634,8.846,8.846,8.8312,8.8361,153247.1144
2005-09-15 15:35:00,17.96,17.96,17.94,17.94,49784.45278820748,8.8361,8.8361,8.8263,8.8263,49784.4528
2005-09-15 15:40:00,17.94,17.95,17.93,17.94,48671.95104992352,8.8263,8.8312,8.8214,8.8263,48671.951
2005-09-15 15:45:00,17.94,17.94,17.93,17.94,27534.418022528163,8.8263,8.8263,8.8214,8.8263,27534.418
2005-09-15 15:50:00,17.94,17.96,17.94,17.96,32540.67584480601,8.8263,8.8361,8.8263,8.8361,32540.6758
2005-09-15 15:55:00,17.96,17.97,17.96,17.96,49506.327353636494,8.8361,8.8411,8.8361,8.8361,49506.3274
2005-09-16 09:30:00,18.02,18.05,18.02,18.05,712835.4888054513,8.8657,8.8804,8.8657,8.8804,712835.4888
2005-09-16 09:35:00,18.05,18.09,18.05,18.09,27534.418022528163,8.8804,8.9001,8.8804,8.9001,27534.418
2005-09-16 09:40:00,18.09,18.15,18.09,18.14,26421.916284244195,8.9001,8.9296,8.9001,8.9247,26421.9163
2005-09-16 09:45:00,18.15,18.15,18.1,18.11,181337.7833402865,8.9296,8.9296,8.905,8.9099,181337.7833
2005-09-16 09:50:00,18.11,18.11,18.0,18.01,35321.93019051592,8.9099,8.9099,8.8558,8.8607,35321.9302
2005-09-16 09:55:00,18.0,18.05,18.0,18.03,33653.17758308998,8.8558,8.8804,8.8558,8.8706,33653.1776
2005-09-16 10:00:00,18.02,18.02,17.99,17.99,11959.393686552636,8.8657,8.8657,8.8509,8.8509,11959.3937
2005-09-16 10:05:00,17.98,17.98,17.96,17.96,38937.560839938815,8.846,8.846,8.8361,8.8361,38937.5608
2005-09-16 10:10:00,17.96,18.0,17.96,18.0,235294.11764705885,8.8361,8.8558,8.8361,8.8558,235294.1176
2005-09-16 10:15:00,17.99,17.99,17.97,17.99,228897.232651926,8.8509,8.8509,8.8411,8.8509,228897.2327
2005-09-16 10:20:00,17.98,17.98,17.98,17.98,35600.05562508692,8.846,8.846,8.846,8.846,35600.0556
2005-09-16 10:25:00,17.98,17.98,17.96,17.97,127103.32359894313,8.846,8.846,8.8361,8.8411,127103.3236
2005-09-16 10:30:00,17.97,17.97,17.95,17.95,11681.268251981644,8.8411,8.8411,8.8312,8.8312,11681.2683
2005-09-16 10:35:00,17.95,17.97,17.95,17.97,22806.285634821303,8.8312,8.8411,8.8312,8.8411,22806.2856
2005-09-16 10:40:00,17.97,18.03,17.97,18.02,22528.16020025032,8.8411,8.8706,8.8411,8.8657,22528.1602
2005-09-16 10:45:00,18.02,18.03,18.01,18.02,16965.651508830484,8.8657,8.8706,8.8607,8.8657,16965.6515
2005-09-16 10:50:00,18.02,18.03,18.02,18.03,14740.648032262552,8.8657,8.8706,8.8657,8.8706,14740.648
2005-09-16 10:55:00,18.03,18.03,18.02,18.02,10568.76651369768,8.8706,8.8706,8.8657,8.8657,10568.7665
2005-09-16 11:00:00,18.02,18.02,17.99,17.99,12515.64455569462,8.8657,8.8657,8.8509,8.8509,12515.6446
2005-09-16 11:05:00,17.99,18.01,17.99,18.01,25587.539980531223,8.8509,8.8607,8.8509,8.8607,25587.54
2005-09-16 11:10:00,18.01,18.09,18.01,18.08,52565.7071339174,8.8607,8.9001,8.8607,8.8952,52565.7071
2005-09-16 11:15:00,18.08,18.12,18.07,18.1,33096.92671394799,8.8952,8.9148,8.8903,8.905,33096.9267
2005-09-16 11:20:00,18.09,18.1,18.08,18.08,16409.4006396885,8.9001,8.905,8.8952,8.8952,16409.4006
2005-09-16 11:25:00,18.08,18.1,18.08,18.1,19746.9058545404,8.8952,8.905,8.8952,8.905,19746.9059
2005-09-16 11:30:00,18.1,18.1,18.09,18.1,9734.390209984704,8.905,8.905,8.9001,8.905,9734.3902
2005-09-16 11:35:00,18.1,18.1,18.1,18.1,8621.888471700739,8.905,8.905,8.905,8.905,8621.8885
2005-09-16 11:40:00,18.11,18.16,18.11,18.15,23918.78737310527,8.9099,8.9345,8.9099,8.9296,23918.7874
2005-09-16 11:45:00,18.15,18.15,18.13,18.13,8343.763037129745,8.9296,8.9296,8.9198,8.9198,8343.763
2005-09-16 11:50:00,18.12,18.13,18.12,18.12,5284.38325684884,8.9148,8.9198,8.9148,8.9148,5284.3833
2005-09-16 11:55:00,18.11,18.11,18.08,18.08,5006.257822277848,8.9099,8.9099,8.8952,8.8952,5006.2578
2005-09-16 12:00:00,18.07,18.07,18.06,18.06,6396.884995132806,8.8903,8.8903,8.8853,8.8853,6396.885
2005-09-16 12:05:00,18.06,18.06,18.02,18.02,10290.641079126686,8.8853,8.8853,8.8657,8.8657,10290.6411
2005-09-16 12:10:00,18.02,18.02,17.98,17.98,19468.780419969407,8.8657,8.8657,8.846,8.846,19468.7804
2005-09-16 12:15:00,17.98,17.99,17.98,17.98,33653.17758308998,8.846,8.8509,8.846,8.846,33653.1776
2005-09-16 12:20:00,17.98,17.99,17.98,17.98,8621.888471700739,8.846,8.8509,8.846,8.846,8621.8885
2005-09-16 12:25:00,17.99,18.0,17.99,18.0,12793.769990265611,8.8509,8.8558,8.8509,8.8558,12793.77
2005-09-16 12:30:00,18.0,18.02,18.0,18.02,26143.790849673205,8.8558,8.8657,8.8558,8.8657,26143.7908
2005-09-16 12:35:00,18.02,18.02,18.01,18.02,6953.135864274788,8.8657,8.8657,8.8607,8.8657,6953.1359
2005-09-16 12:40:00,18.02,18.04,18.02,18.04,13906.271728549576,8.8657,8.8755,8.8657,8.8755,13906.2717
2005-09-16 12:45:00,18.04,18.04,18.02,18.03,13350.020859407594,8.8755,8.8755,8.8657,8.8706,13350.0209
2005-09-16 12:50:00,18.02,18.02,18.02,18.02,5562.508691419831,8.8657,8.8657,8.8657,8.8657,5562.5087
2005-09-16 12:55:00,18.02,18.05,18.02,18.04,12237.519121123629,8.8657,8.8804,8.8657,8.8755,12237.5191
2005-09-16 13:00:00,18.04,18.05,18.04,18.04,4728.132387706856,8.8755,8.8804,8.8755,8.8755,4728.1324
2005-09-16 13:05:00,18.04,18.06,18.04,18.05,28368.79432624113,8.8755,8.8853,8.8755,8.8804,28368.7943
2005-09-16 13:10:00,18.06,18.07,18.06,18.06,16131.275205117508,8.8853,8.8903,8.8853,8.8853,16131.2752
2005-09-16 13:15:00,18.06,18.06,18.04,18.04,24753.163676818247,8.8853,8.8853,8.8755,8.8755,24753.1637
2005-09-16 13:20:00,18.04,18.05,18.04,18.05,27534.418022528163,8.8755,8.8804,8.8755,8.8804,27534.418
2005-09-16 13:25:00,18.04,18.06,18.04,18.06,18634.40411625643,8.8755,8.8853,8.8755,8.8853,18634.4041
2005-09-16 13:30:00,18.06,18.06,18.04,18.04,15575.024335975526,8.8853,8.8853,8.8755,8.8755,15575.0243
2005-09-16 13:35:00,18.05,18.05,18.02,18.02,19468.780419969407,8.8804,8.8804,8.8657,8.8657,19468.7804
2005-09-16 13:40:00,18.02,18.04,18.02,18.04,14740.648032262552,8.8657,8.8755,8.8657,8.8755,14740.648
2005-09-16 13:45:00,18.04,18.07,18.04,18.07,21693.78389653734,8.8755,8.8903,8.8755,8.8903,21693.7839
2005-09-16 13:50:00,18.07,18.07,18.05,18.06,17800.02781254346,8.8903,8.8903,8.8804,8.8853,17800.0278
2005-09-16 13:55:00,18.06,18.06,18.05,18.06,10846.89194826867,8.8853,8.8853,8.8804,8.8853,10846.8919
2005-09-16 14:00:00,18.05,18.08,18.05,18.07,28646.91976081213,8.8804,8.8952,8.8804,8.8903,28646.9198
2005-09-16 14:05:00,18.06,18.09,18.06,18.08,24475.03824224725,8.8853,8.9001,8.8853,8.8952,24475.0382
2005-09-16 14:10:00,18.08,18.1,18.08,18.1,18356.27868168544,8.8952,8.905,8.8952,8.905,18356.2787
2005-09-16 14:15:00,18.1,18.11,18.1,18.11,13906.271728549576,8.905,8.9099,8.905,8.9099,13906.2717
2005-09-16 14:20:00,18.12,18.15,18.12,18.14,44500.06953135865,8.9148,8.9296,8.9148,8.9247,44500.0695
2005-09-16 14:25:00,18.14,18.15,18.14,18.14,19746.9058545404,8.9247,8.9296,8.9247,8.9247,19746.9059
2005-09-16 14:30:00,18.14,18.15,18.14,18.14,24196.912807676264,8.9247,8.9296,8.9247,8.9247,24196.9128
2005-09-16 14:35:00,18.14,18.16,18.14,18.15,23084.4110693923,8.9247,8.9345,8.9247,8.9296,23084.4111
2005-09-16 14:40:00,18.15,18.15,18.14,18.15,63412.59908218607,8.9296,8.9296,8.9247,8.9296,63412.5991
2005-09-16 14:45:00,18.15,18.15,18.14,18.15,14462.52259769156,8.9296,8.9296,8.9247,8.9296,14462.5226
2005-09-16 14:50:00,18.15,18.16,18.15,18.16,41162.564316506745,8.9296,8.9345,8.9296,8.9345,41162.5643
2005-09-16 14:55:00,18.16,18.17,18.16,18.17,30037.546933667087,8.9345,8.9394,8.9345,8.9394,30037.5469
2005-09-16 15:00:00,18.17,18.18,18.16,18.18,31984.424975664027,8.9394,8.9444,8.9345,8.9444,31984.425
2005-09-16 15:05:00,18.18,18.21,18.18,18.21,38937.560839938815,8.9444,8.9591,8.9444,8.9591,38937.5608
2005-09-16 15:10:00,18.21,18.23,18.21,18.22,61743.846474760125,8.9591,8.969,8.9591,8.964,61743.8465
2005-09-16 15:15:00,18.22,18.23,18.21,18.22,47559.44931163955,8.964,8.969,8.9591,8.964,47559.4493
2005-09-16 15:20:00,18.22,18.23,18.21,18.21,62856.34821304409,8.964,8.969,8.9591,8.9591,62856.3482
2005-09-16 15:25:00,18.21,18.21,18.2,18.2,25865.66541510221,8.9591,8.9591,8.9542,8.9542,25865.6654
2005-09-16 15:30:00,18.2,18.2,18.19,18.2,122097.06577666527,8.9542,8.9542,8.9493,8.9542,122097.0658
2005-09-16 15:35:00,18.19,18.2,18.19,18.2,28925.04519538312,8.9493,8.9542,8.9493,8.9542,28925.0452
2005-09-16 15:40:00,18.2,18.21,18.2,18.2,187734.6683354193,8.9542,8.9591,8.9542,8.9542,187734.6683
2005-09-16 15:45:00,18.19,18.2,18.18,18.18,41162.564316506745,8.9493,8.9542,8.9444,8.9444,41162.5643
2005-09-16 15:50:00,18.18,18.19,18.17,18.17,65359.47712418301,8.9444,8.9493,8.9394,8.9394,65359.4771
2005-09-16 15:55:00,18.17,18.18,18.16,18.18,158531.49770546518,8.9394,8.9444,8.9345,8.9444,158531.4977
2005-09-19 09:35:00,18.03,18.04,17.98,17.98,137115.83924349883,8.8706,8.8755,8.846,8.846,137115.8392
2005-09-19 09:40:00,17.98,17.98,17.93,17.96,58406.34125990822,8.846,8.846,8.8214,8.8361,58406.3413
2005-09-19 09:45:00,17.96,17.96,17.94,17.95,41162.564316506745,8.8361,8.8361,8.8263,8.8312,41162.5643
2005-09-19 09:50:00,17.95,17.95,17.95,17.95,26143.790849673205,8.8312,8.8312,8.8312,8.8312,26143.7908
2005-09-19 09:55:00,17.95,17.98,17.95,17.96,15853.149770546515,8.8312,8.846,8.8312,8.8361,15853.1498
2005-09-19 10:00:00,17.96,17.97,17.95,17.95,43109.442358503686,8.8361,8.8411,8.8312,8.8312,43109.4424
2005-09-19 10:05:00,17.95,17.95,17.94,17.94,18078.15324711445,8.8312,8.8312,8.8263,8.8263,18078.1532
2005-09-19 10:10:00,17.94,17.94,17.93,17.93,29203.17062995411,8.8263,8.8263,8.8214,8.8214,29203.1706
2005-09-19 10:15:00,17.94,17.94,17.93,17.93,41996.94062021972,8.8263,8.8263,8.8214,8.8214,41996.9406
2005-09-19 10:20:00,17.93,17.93,17.89,17.91,102628.28535669588,8.8214,8.8214,8.8017,8.8115,102628.2854
2005-09-19 10:25:00,17.89,17.91,17.89,17.91,28925.04519538312,8.8017,8.8115,8.8017,8.8115,28925.0452
2005-09-19 10:30:00,17.91,17.91,17.9,17.9,52565.7071339174,8.8115,8.8115,8.8066,8.8066,52565.7071
2005-09-19 10:35:00,17.91,17.91,17.89,17.9,128772.07620636908,8.8115,8.8115,8.8017,8.8066,128772.0762
2005-09-19 10:40:00,17.9,17.92,17.9,17.92,139062.71728549578,8.8066,8.8165,8.8066,8.8165,139062.7173
2005-09-19 10:45:00,17.93,17.94,17.91,17.94,145737.72771519958,8.8214,8.8263,8.8115,8.8263,145737.7277
2005-09-19 10:50:00,17.95,17.96,17.95,17.96,17243.776943401477,8.8312,8.8361,8.8312,8.8361,17243.7769
2005-09-19 10:55:00,17.96,17.97,17.95,17.95,9734.390209984704,8.8361,8.8411,8.8312,8.8312,9734.3902
2005-09-19 11:00:00,17.95,17.95,17.94,17.94,6118.7595605618135,8.8312,8.8312,8.8263,8.8263,6118.7596
2005-09-19 11:05:00,17.94,17.95,17.94,17.94,10012.515644555697,8.8263,8.8312,8.8263,8.8263,10012.5156
2005-09-19 11:10:00,17.93,17.93,17.91,17.91,13350.020859407594,8.8214,8.8214,8.8115,8.8115,13350.0209
2005-09-19 11:15:00,17.91,17.91,17.91,17.91,36712.557363370885,8.8115,8.8115,8.8115,8.8115,36712.5574
2005-09-19 11:20:00,17.91,17.92,17.91,17.92,9178.13934084272,8.8115,8.8165,8.8115,8.8165,9178.1393
2005-09-19 11:25:00,17.92,17.94,17.92,17.93,104853.2888332638,8.8165,8.8263,8.8165,8.8214,104853.2888
2005-09-19 11:30:00,17.93,17.93,17.92,17.92,12515.64455569462,8.8214,8.8214,8.8165,8.8165,12515.6446
2005-09-19 11:35:00,17.92,17.92,17.91,17.91,20581.28215825337,8.8165,8.8165,8.8115,8.8115,20581.2822
2005-09-19 11:40:00,17.9,17.91,17.9,17.91,21137.53302739536,8.8066,8.8115,8.8066,8.8115,21137.533
2005-09-19 11:45:00,17.91,17.91,17.91,17.91,9456.264775413712,8.8115,8.8115,8.8115,8.8115,9456.2648
2005-09-19 11:50:00,17.91,17.91,17.91,17.91,7787.512167987763,8.8115,8.8115,8.8115,8.8115,7787.5122
2005-09-19 11:55:00,17.91,17.91,17.91,17.91,3893.7560839938815,8.8115,8.8115,8.8115,8.8115,3893.7561
2005-09-19 12:00:00,17.91,17.91,17.91,17.91,45612.57126964261,8.8115,8.8115,8.8115,8.8115,45612.5713
2005-09-19 12:05:00,17.91,17.92,17.9,17.91,25865.66541510221,8.8115,8.8165,8.8066,8.8115,25865.6654
2005-09-19 12:10:00,17.91,17.93,17.91,17.93,46446.94757335559,8.8115,8.8214,8.8115,8.8214,46446.9476
2005-09-19 12:15:00,17.93,17.93,17.93,17.93,1668.7526074259492,8.8214,8.8214,8.8214,8.8214,1668.7526
2005-09-19 12:20:00,17.93,17.93,17.92,17.93,25865.66541510221,8.8214,8.8214,8.8165,8.8214,25865.6654
2005-09-19 12:25:00,17.93,17.95,17.92,17.95,84828.25754415242,8.8214,8.8312,8.8165,8.8312,84828.2575
2005-09-19 12:30:00,17.95,17.95,17.93,17.93,7509.386733416772,8.8312,8.8312,8.8214,8.8214,7509.3867
2005-09-19 12:35:00,17.93,17.94,17.92,17.92,8343.763037129745,8.8214,8.8263,8.8165,8.8165,8343.763
2005-09-19 12:40:00,17.93,17.93,17.93,17.93,6953.135864274788,8.8214,8.8214,8.8214,8.8214,6953.1359
2005-09-19 12:45:00,17.93,17.93,17.93,17.93,20859.40759282437,8.8214,8.8214,8.8214,8.8214,20859.4076
2005-09-19 12:50:00,17.93,17.93,17.93,17.93,6953.135864274788,8.8214,8.8214,8.8214,8.8214,6953.1359
2005-09-19 12:55:00,17.93,17.93,17.93,17.93,10012.515644555697,8.8214,8.8214,8.8214,8.8214,10012.5156
2005-09-19 13:00:00,17.93,17.94,17.93,17.93,15296.898901404536,8.8214,8.8263,8.8214,8.8214,15296.8989
2005-09-19 13:05:00,17.93,17.93,17.92,17.92,30037.546933667087,8.8214,8.8214,8.8165,8.8165,30037.5469
2005-09-19 13:10:00,17.92,17.93,17.92,17.92,22806.285634821303,8.8165,8.8214,8.8165,8.8165,22806.2856
2005-09-19 13:15:00,17.92,17.94,17.92,17.94,17800.02781254346,8.8165,8.8263,8.8165,8.8263,17800.0278
2005-09-19 13:20:00,17.94,17.94,17.94,17.94,15575.024335975526,8.8263,8.8263,8.8263,8.8263,15575.0243
2005-09-19 13:25:00,17.94,17.95,17.93,17.93,15018.773466833543,8.8263,8.8312,8.8214,8.8214,15018.7735
2005-09-19 13:30:00,17.93,17.94,17.93,17.93,4171.881518564873,8.8214,8.8263,8.8214,8.8214,4171.8815
2005-09-19 13:35:00,17.93,17.93,17.93,17.93,6118.7595605618135,8.8214,8.8214,8.8214,8.8214,6118.7596
2005-09-19 13:40:00,17.93,17.95,17.93,17.94,16409.4006396885,8.8214,8.8312,8.8214,8.8263,16409.4006
2005-09-19 13:45:00,17.95,17.95,17.93,17.93,19190.65498539841,8.8312,8.8312,8.8214,8.8214,19190.655
2005-09-19 13:50:00,17.93,17.93,17.93,17.93,5284.38325684884,8.8214,8.8214,8.8214,8.8214,5284.3833
2005-09-19 13:55:00,17.93,17.93,17.92,17.92,10846.89194826867,8.8214,8.8214,8.8165,8.8165,10846.8919
2005-09-19 14:00:00,17.92,17.94,17.92,17.93,24753.163676818247,8.8165,8.8263,8.8165,8.8214,24753.1637
2005-09-19 14:05:00,17.92,17.94,17.92,17.93,77596.99624530664,8.8165,8.8263,8.8165,8.8214,77596.9962
2005-09-19 14:10:00,17.93,17.93,17.91,17.91,20025.03128911139,8.8214,8.8214,8.8115,8.8115,20025.0313
2005-09-19 14:15:00,17.91,17.92,17.9,17.92,23362.53650396329,8.8115,8.8165,8.8066,8.8165,23362.5365
2005-09-19 14:20:00,17.92,17.92,17.91,17.91,43665.69322764567,8.8165,8.8165,8.8115,8.8115,43665.6932
2005-09-19 14:25:00,17.91,17.91,17.91,17.91,45334.44583507162,8.8115,8.8115,8.8115,8.8115,45334.4458
2005-09-19 14:30:00,17.91,17.92,17.91,17.91,12793.769990265611,8.8115,8.8165,8.8115,8.8115,12793.77
2005-09-19 14:35:00,17.92,17.92,17.92,17.92,37546.93366708386,8.8165,8.8165,8.8165,8.8165,37546.9337
2005-09-19 14:40:00,17.92,17.93,17.92,17.93,43665.69322764567,8.8165,8.8214,8.8165,8.8214,43665.6932
2005-09-19 14:45:00,17.93,17.95,17.93,17.95,67028.22973160897,8.8214,8.8312,8.8214,8.8312,67028.2297
2005-09-19 14:50:00,17.95,17.95,17.95,17.95,100959.53274926991,8.8312,8.8312,8.8312,8.8312,100959.5327
2005-09-19 14:55:00,17.95,17.95,17.94,17.94,101237.65818384092,8.8312,8.8312,8.8263,8.8263,101237.6582
2005-09-19 15:00:00,17.93,17.93,17.91,17.91,9456.264775413712,8.8214,8.8214,8.8115,8.8115,9456.2648
2005-09-19 15:05:00,17.91,17.91,17.9,17.9,904185.7877902936,8.8115,8.8115,8.8066,8.8066,904185.7878
2005-09-19 15:10:00,17.9,17.91,17.9,17.91,25865.66541510221,8.8066,8.8115,8.8066,8.8115,25865.6654
2005-09-19 15:15:00,17.91,17.92,17.91,17.92,50896.95452649145,8.8115,8.8165,8.8115,8.8165,50896.9545
2005-09-19 15:20:00,17.92,17.92,17.91,17.91,36712.557363370885,8.8165,8.8165,8.8115,8.8115,36712.5574
2005-09-19 15:25:00,17.91,17.91,17.91,17.91,133500.20859407593,8.8115,8.8115,8.8115,8.8115,133500.2086
2005-09-19 15:30:00,17.91,17.92,17.9,17.91,29759.421499096094,8.8115,8.8165,8.8066,8.8115,29759.4215
2005-09-19 15:35:00,17.91,17.91,17.91,17.91,23362.53650396329,8.8115,8.8115,8.8115,8.8115,23362.5365
2005-09-19 15:40:00,17.9,17.92,17.9,17.91,122931.44208037826,8.8066,8.8165,8.8066,8.8115,122931.4421
2005-09-19 15:45:00,17.91,17.91,17.89,17.91,83437.63037129746,8.8115,8.8115,8.8017,8.8115,83437.6304
2005-09-19 15:50:00,17.9,17.91,17.89,17.91,42831.316923932696,8.8066,8.8115,8.8017,8.8115,42831.3169
2005-09-19 15:55:00,17.91,17.92,17.91,17.91,52009.45626477542,8.8115,8.8165,8.8115,8.8115,52009.4563
2005-09-20 09:30:00,17.96,18.01,17.96,18.01,32540.67584480601,8.8361,8.8607,8.8361,8.8607,32540.6758
2005-09-20 09:35:00,18.01,18.01,17.99,17.99,26143.790849673205,8.8607,8.8607,8.8509,8.8509,26143.7908
2005-09-20 09:40:00,17.99,18.0,17.99,18.0,13628.146293978583,8.8509,8.8558,8.8509,8.8558,13628.1463
2005-09-20 09:45:00,17.99,18.0,17.98,17.98,23362.53650396329,8.8509,8.8558,8.846,8.846,23362.5365
2005-09-20 09:50:00,17.98,17.98,17.97,17.97,18078.15324711445,8.846,8.846,8.8411,8.8411,18078.1532
2005-09-20 09:55:00,17.97,17.97,17.96,17.96,6675.010429703797,8.8411,8.8411,8.8361,8.8361,6675.0104
2005-09-20 10:00:00,17.96,17.97,17.96,17.96,28925.04519538312,8.8361,8.8411,8.8361,8.8361,28925.0452
2005-09-20 10:05:00,17.96,17.96,17.96,17.96,15575.024335975526,8.8361,8.8361,8.8361,8.8361,15575.0243
2005-09-20 10:10:00,17.96,18.0,17.96,18.0,31706.299541093034,8.8361,8.8558,8.8361,8.8558,31706.2995
2005-09-20 10:15:00,18.0,18.04,18.0,18.04,20581.28215825337,8.8558,8.8755,8.8558,8.8755,20581.2822
2005-09-20 10:20:00,18.04,18.04,18.02,18.02,18634.40411625643,8.8755,8.8755,8.8657,8.8657,18634.4041
2005-09-20 10:25:00,18.02,18.02,18.01,18.01,17243.776943401477,8.8657,8.8657,8.8607,8.8607,17243.7769
2005-09-20 10:30:00,18.01,18.01,18.0,18.0,16409.4006396885,8.8607,8.8607,8.8558,8.8558,16409.4006
2005-09-20 10:35:00,18.01,18.01,18.0,18.0,21693.78389653734,8.8607,8.8607,8.8558,8.8558,21693.7839
2005-09-20 10:40:00,18.0,18.0,18.0,18.0,11403.142817410651,8.8558,8.8558,8.8558,8.8558,11403.1428
2005-09-20 10:45:00,18.0,18.0,17.99,18.0,26143.790849673205,8.8558,8.8558,8.8509,8.8558,26143.7908
2005-09-20 10:50:00,18.0,18.0,17.98,17.99,20581.28215825337,8.8558,8.8558,8.846,8.8509,20581.2822
2005-09-20 10:55:00,17.99,17.99,17.98,17.98,23918.78737310527,8.8509,8.8509,8.846,8.846,23918.7874
2005-09-20 11:00:00,17.98,17.98,17.98,17.98,12237.519121123629,8.846,8.846,8.846,8.846,12237.5191
2005-09-20 11:05:00,17.98,17.98,17.97,17.97,14740.648032262552,8.846,8.846,8.8411,8.8411,14740.648
2005-09-20 11:10:00,17.97,17.97,17.96,17.97,37546.93366708386,8.8411,8.8411,8.8361,8.8411,37546.9337
2005-09-20 11:15:00,17.97,17.97,17.97,17.97,6953.135864274788,8.8411,8.8411,8.8411,8.8411,6953.1359
2005-09-20 11:20:00,17.97,17.97,17.97,17.97,14740.648032262552,8.8411,8.8411,8.8411,8.8411,14740.648
2005-09-20 11:25:00,17.97,17.97,17.97,17.97,10846.89194826867,8.8411,8.8411,8.8411,8.8411,10846.8919
2005-09-20 11:30:00,17.98,17.98,17.97,17.97,20859.40759282437,8.846,8.846,8.8411,8.8411,20859.4076
2005-09-20 11:35:00,17.97,17.98,17.97,17.97,22806.285634821303,8.8411,8.846,8.8411,8.8411,22806.2856
2005-09-20 11:40:00,17.97,17.97,17.97,17.97,16965.651508830484,8.8411,8.8411,8.8411,8.8411,16965.6515
2005-09-20 11:45:00,17.97,17.97,17.95,17.96,38659.43540536783,8.8411,8.8411,8.8312,8.8361,38659.4354
2005-09-20 11:50:00,17.96,17.96,17.96,17.96,11125.017382839662,8.8361,8.8361,8.8361,8.8361,11125.0174
2005-09-20 11:55:00,17.96,17.96,17.95,17.96,27256.29258795717,8.8361,8.8361,8.8312,8.8361,27256.2926
2005-09-20 12:00:00,17.96,17.96,17.96,17.96,583229.0362953693,8.8361,8.8361,8.8361,8.8361,583229.0363
2005-09-20 12:05:00,17.96,17.97,17.96,17.97,40606.313447364766,8.8361,8.8411,8.8361,8.8411,40606.3134
2005-09-20 12:10:00,17.97,17.97,17.97,17.97,10012.515644555697,8.8411,8.8411,8.8411,8.8411,10012.5156
2005-09-20 12:15:00,17.97,17.97,17.96,17.97,23918.78737310527,8.8411,8.8411,8.8361,8.8411,23918.7874
2005-09-20 12:20:00,17.97,17.97,17.96,17.97,18356.27868168544,8.8411,8.8411,8.8361,8.8411,18356.2787
2005-09-20 12:25:00,17.96,17.97,17.96,17.97,6675.010429703797,8.8361,8.8411,8.8361,8.8411,6675.0104
2005-09-20 12:30:00,17.97,17.97,17.96,17.96,12237.519121123629,8.8411,8.8411,8.8361,8.8361,12237.5191
2005-09-20 12:35:00,17.96,17.96,17.96,17.96,24475.03824224725,8.8361,8.8361,8.8361,8.8361,24475.0382
2005-09-20 12:40:00,17.96,17.96,17.95,17.95,6953.135864274788,8.8361,8.8361,8.8312,8.8312,6953.1359
2005-09-20 12:45:00,17.95,17.95,17.93,17.94,32818.801279377,8.8312,8.8312,8.8214,8.8263,32818.8013
2005-09-20 12:50:00,17.94,17.95,17.94,17.94,10290.641079126686,8.8263,8.8312,8.8263,8.8263,10290.6411
2005-09-20 12:55:00,17.95,17.96,17.95,17.96,22806.285634821303,8.8312,8.8361,8.8312,8.8361,22806.2856
2005-09-20 13:00:00,17.96,17.96,17.95,17.96,12793.769990265611,8.8361,8.8361,8.8312,8.8361,12793.77
2005-09-20 13:05:00,17.95,17.95,17.94,17.94,11681.268251981644,8.8312,8.8312,8.8263,8.8263,11681.2683
2005-09-20 13:10:00,17.94,17.95,17.94,17.94,6953.135864274788,8.8263,8.8312,8.8263,8.8263,6953.1359
2005-09-20 13:15:00,17.95,17.95,17.93,17.93,7231.26129884578,8.8312,8.8312,8.8214,8.8214,7231.2613
2005-09-20 13:20:00,17.93,17.93,17.93,17.93,6953.135864274788,8.8214,8.8214,8.8214,8.8214,6953.1359
2005-09-20 13:25:00,17.93,17.93,17.92,17.93,33096.92671394799,8.8214,8.8214,8.8165,8.8214,33096.9267
2005-09-20 13:30:00,17.93,17.95,17.93,17.93,29203.17062995411,8.8214,8.8312,8.8214,8.8214,29203.1706
2005-09-20 13:35:00,17.93,17.93,17.92,17.93,14184.397163120568,8.8214,8.8214,8.8165,8.8214,14184.3972
2005-09-20 13:40:00,17.92,17.93,17.92,17.93,13071.895424836604,8.8165,8.8214,8.8165,8.8214,13071.8954
2005-09-20 13:45:00,17.93,17.94,17.93,17.94,20859.40759282437,8.8214,8.8263,8.8214,8.8263,20859.4076
2005-09-20 13:50:00,17.94,17.95,17.94,17.94,12237.519121123629,8.8263,8.8312,8.8263,8.8263,12237.5191
2005-09-20 13:55:00,17.94,17.94,17.93,17.93,11403.142817410651,8.8263,8.8263,8.8214,8.8214,11403.1428
2005-09-20 14:00:00,17.93,17.95,17.93,17.95,22806.285634821303,8.8214,8.8312,8.8214,8.8312,22806.2856
2005-09-20 14:05:00,17.95,17.95,17.95,17.95,19190.65498539841,8.8312,8.8312,8.8312,8.8312,19190.655
2005-09-20 14:10:00,17.95,17.98,17.95,17.98,35878.18105965791,8.8312,8.846,8.8312,8.846,35878.1811
2005-09-20 14:15:00,17.98,17.98,17.95,17.96,61743.846474760125,8.846,8.846,8.8312,8.8361,61743.8465
2005-09-20 14:20:00,17.96,17.96,17.92,17.93,71756.36211931582,8.8361,8.8361,8.8165,8.8214,71756.3621
2005-09-20 14:25:00,17.93,17.93,17.92,17.93,37268.80823251286,8.8214,8.8214,8.8165,8.8214,37268.8082
2005-09-20 14:30:00,17.92,17.94,17.92,17.94,62021.97190933112,8.8165,8.8263,8.8165,8.8263,62021.9719
2005-09-20 14:35:00,17.94,17.95,17.93,17.93,28090.668891670142,8.8263,8.8312,8.8214,8.8214,28090.6689
2005-09-20 14:40:00,17.93,17.93,17.91,17.91,40328.18801279378,8.8214,8.8214,8.8115,8.8115,40328.188
2005-09-20 14:45:00,17.91,17.92,17.84,17.87,74259.49103045474,8.8115,8.8165,8.7771,8.7919,74259.491
2005-09-20 14:50:00,17.88,17.91,17.87,17.9,155193.99249061328,8.7968,8.8115,8.7919,8.8066,155193.9925
2005-09-20 14:55:00,17.91,17.91,17.91,17.91,172437.76943401474,8.8115,8.8115,8.8115,8.8115,172437.7694
2005-09-20 15:00:00,17.91,17.91,17.88,17.91,184397.1631205674,8.8115,8.8115,8.7968,8.8115,184397.1631
2005-09-20 15:05:00,17.91,17.91,17.9,17.91,112084.5501321096,8.8115,8.8115,8.8066,8.8115,112084.5501
2005-09-20 15:10:00,17.91,17.92,17.91,17.92,80100.12515644556,8.8115,8.8165,8.8115,8.8165,80100.1252
2005-09-20 15:15:00,17.92,17.92,17.9,17.91,87331.38645529134,8.8165,8.8165,8.8066,8.8115,87331.3865
2005-09-20 15:20:00,17.91,17.91,17.89,17.9,99847.03101098596,8.8115,8.8115,8.8017,8.8066,99847.031
2005-09-20 15:25:00,17.9,17.91,17.88,17.88,76762.61994159367,8.8066,8.8115,8.7968,8.7968,76762.6199
2005-09-20 15:30:00,17.88,17.89,17.87,17.87,71756.36211931582,8.7968,8.8017,8.7919,8.7919,71756.3621
2005-09-20 15:35:00,17.87,17.88,17.85,17.85,86775.13558614936,8.7919,8.7968,8.782,8.782,86775.1356
2005-09-20 15:40:00,17.85,17.87,17.85,17.86,208594.0759282437,8.782,8.7919,8.782,8.7869,208594.0759
2005-09-20 15:45:00,17.87,17.87,17.84,17.84,46446.94757335559,8.7919,8.7919,8.7771,8.7771,46446.9476
2005-09-20 15:50:00,17.84,17.84,17.81,17.81,97622.02753441804,8.7771,8.7771,8.7623,8.7623,97622.0275
2005-09-20 15:55:00,17.81,17.82,17.8,17.8,118481.4351272424,8.7623,8.7673,8.7574,8.7574,118481.4351
2005-09-21 09:30:00,17.71,17.72,17.62,17.62,133778.33402864693,8.7131,8.7181,8.6689,8.6689,133778.334
2005-09-21 09:35:00,17.62,17.62,17.58,17.58,44500.06953135865,8.6689,8.6689,8.6492,8.6492,44500.0695
2005-09-21 09:40:00,17.52,17.54,17.48,17.49,159922.12487832014,8.6197,8.6295,8.6,8.6049,159922.1249
2005-09-21 09:45:00,17.48,17.48,17.37,17.42,196634.682241691,8.6,8.6,8.5459,8.5705,196634.6822
2005-09-21 09:50:00,17.42,17.44,17.27,17.28,132109.581421221,8.5705,8.5803,8.4967,8.5016,132109.5814
2005-09-21 09:55:00,17.28,17.4,17.28,17.37,114309.55360867752,8.5016,8.5606,8.5016,8.5459,114309.5536
2005-09-21 10:00:00,17.37,17.37,17.35,17.37,127937.69990265612,8.5459,8.5459,8.536,8.5459,127937.6999
2005-09-21 10:05:00,17.36,17.37,17.33,17.33,128215.8253372271,8.5409,8.5459,8.5262,8.5262,128215.8253
2005-09-21 10:10:00,17.33,17.35,17.33,17.34,154081.49075232932,8.5262,8.536,8.5262,8.5311,154081.4908
2005-09-21 10:15:00,17.34,17.34,17.31,17.32,63134.47364761508,8.5311,8.5311,8.5163,8.5213,63134.4736
2005-09-21 10:20:00,17.29,17.32,17.23,17.29,411625.6431650675,8.5065,8.5213,8.477,8.5065,411625.6432
2005-09-21 10:25:00,17.29,17.33,17.28,17.29,106243.91600611876,8.5065,8.5262,8.5016,8.5065,106243.916
2005-09-21 10:30:00,17.29,17.34,17.28,17.33,153803.36531775832,8.5065,8.5311,8.5016,8.5262,153803.3653
2005-09-21 10:35:00,17.33,17.36,17.33,17.34,67028.22973160897,8.5262,8.5409,8.5262,8.5311,67028.2297
2005-09-21 10:40:00,17.34,17.38,17.33,17.38,146572.10401891253,8.5311,8.5508,8.5262,8.5508,146572.104
2005-09-21 10:45:00,17.39,17.43,17.36,17.36,130997.079682937,8.5557,8.5754,8.5409,8.5409,130997.0797
2005-09-21 10:50:00,17.37,17.4,17.33,17.4,57571.96495619525,8.5459,8.5606,8.5262,8.5606,57571.965
2005-09-21 10:55:00,17.4,17.43,17.4,17.43,25309.41454596023,8.5606,8.5754,8.5606,8.5754,25309.4145
2005-09-21 11:00:00,17.43,17.44,17.37,17.37,102628.28535669588,8.5754,8.5803,8.5459,8.5459,102628.2854
2005-09-21 11:05:00,17.37,17.39,17.37,17.39,38659.43540536783,8.5459,8.5557,8.5459,8.5557,38659.4354
2005-09-21 11:10:00,17.38,17.38,17.35,17.36,33653.17758308998,8.5508,8.5508,8.536,8.5409,33653.1776
2005-09-21 11:15:00,17.36,17.41,17.35,17.41,107912.66861354472,8.5409,8.5655,8.536,8.5655,107912.6686
2005-09-21 11:20:00,17.41,17.43,17.38,17.41,130162.70337922404,8.5655,8.5754,8.5508,8.5655,130162.7034
2005-09-21 11:25:00,17.41,17.41,17.4,17.4,65915.727993325,8.5655,8.5655,8.5606,8.5606,65915.728
2005-09-21 11:30:00,17.41,17.43,17.4,17.43,48950.07648449451,8.5655,8.5754,8.5606,8.5754,48950.0765
2005-09-21 11:35:00,17.43,17.46,17.41,17.41,166875.26074259492,8.5754,8.5901,8.5655,8.5655,166875.2607
2005-09-21 11:40:00,17.41,17.43,17.41,17.43,43387.56779307468,8.5655,8.5754,8.5655,8.5754,43387.5678
2005-09-21 11:45:00,17.43,17.44,17.42,17.43,13350.020859407594,8.5754,8.5803,8.5705,8.5754,13350.0209
2005-09-21 11:50:00,17.43,17.44,17.43,17.44,37546.93366708386,8.5754,8.5803,8.5754,8.5803,37546.9337
2005-09-21 11:55:00,17.43,17.43,17.43,17.43,7509.386733416772,8.5754,8.5754,8.5754,8.5754,7509.3867
2005-09-21 12:00:00,17.43,17.43,17.4,17.41,25587.539980531223,8.5754,8.5754,8.5606,8.5655,25587.54
2005-09-21 12:05:00,17.41,17.44,17.41,17.43,50896.95452649145,8.5655,8.5803,8.5655,8.5754,50896.9545
2005-09-21 12:10:00,17.44,17.45,17.43,17.43,32262.550410235017,8.5803,8.5852,8.5754,8.5754,32262.5504
2005-09-21 12:15:00,17.43,17.44,17.43,17.44,63412.59908218607,8.5754,8.5803,8.5754,8.5803,63412.5991
2005-09-21 12:20:00,17.44,17.48,17.44,17.47,193019.0515922681,8.5803,8.6,8.5803,8.5951,193019.0516
2005-09-21 12:25:00,17.48,17.48,17.48,17.48,8065.637602558754,8.6,8.6,8.6,8.6,8065.6376
2005-09-21 12:30:00,17.48,17.48,17.48,17.48,6396.884995132806,8.6,8.6,8.6,8.6,6396.885
2005-09-21 12:35:00,17.48,17.48,17.47,17.47,4171.881518564873,8.6,8.6,8.5951,8.5951,4171.8815
2005-09-21 12:40:00,17.46,17.46,17.46,17.46,20581.28215825337,8.5901,8.5901,8.5901,8.5901,20581.2822
2005-09-21 12:45:00,17.46,17.48,17.46,17.48,14184.397163120568,8.5901,8.6,8.5901,8.6,14184.3972
2005-09-21 12:50:00,17.48,17.49,17.47,17.49,10290.641079126686,8.6,8.6049,8.5951,8.6049,10290.6411
2005-09-21 12:55:00,17.49,17.49,17.48,17.49,31150.04867195105,8.6049,8.6049,8.6,8.6049,31150.0487
2005-09-21 13:00:00,17.49,17.52,17.49,17.52,109581.42122097066,8.6049,8.6197,8.6049,8.6197,109581.4212
2005-09-21 13:05:00,17.52,17.53,17.52,17.52,17521.902377972467,8.6197,8.6246,8.6197,8.6197,17521.9024
2005-09-21 13:10:00,17.52,17.52,17.5,17.5,11125.017382839662,8.6197,8.6197,8.6098,8.6098,11125.0174
2005-09-21 13:15:00,17.49,17.49,17.48,17.49,3059.3797802809067,8.6049,8.6049,8.6,8.6049,3059.3798
2005-09-21 13:20:00,17.48,17.5,17.45,17.45,46168.8221387846,8.6,8.6098,8.5852,8.5852,46168.8221
2005-09-21 13:25:00,17.45,17.45,17.45,17.45,7787.512167987763,8.5852,8.5852,8.5852,8.5852,7787.5122
2005-09-21 13:30:00,17.45,17.45,17.44,17.44,17800.02781254346,8.5852,8.5852,8.5803,8.5803,17800.0278
2005-09-21 13:35:00,17.44,17.44,17.4,17.4,30593.79780280907,8.5803,8.5803,8.5606,8.5606,30593.7978
2005-09-21 13:40:00,17.4,17.42,17.4,17.42,42275.06605479072,8.5606,8.5705,8.5606,8.5705,42275.0661
2005-09-21 13:45:00,17.42,17.42,17.4,17.4,18356.27868168544,8.5705,8.5705,8.5606,8.5606,18356.2787
2005-09-21 13:50:00,17.41,17.41,17.38,17.39,24753.163676818247,8.5655,8.5655,8.5508,8.5557,24753.1637
2005-09-21 13:55:00,17.39,17.42,17.39,17.42,40884.43888193576,8.5557,8.5705,8.5557,8.5705,40884.4389
2005-09-21 14:00:00,17.42,17.42,17.4,17.4,19746.9058545404,8.5705,8.5705,8.5606,8.5606,19746.9059
2005-09-21 14:05:00,17.4,17.41,17.4,17.4,72590.73842302879,8.5606,8.5655,8.5606,8.5606,72590.7384
2005-09-21 14:10:00,17.4,17.42,17.4,17.42,53121.958003059386,8.5606,8.5705,8.5606,8.5705,53121.958
2005-09-21 14:15:00,17.42,17.44,17.42,17.44,39493.8117090808,8.5705,8.5803,8.5705,8.5803,39493.8117
2005-09-21 14:20:00,17.44,17.45,17.44,17.45,30315.67236823808,8.5803,8.5852,8.5803,8.5852,30315.6724
2005-09-21 14:25:00,17.45,17.46,17.45,17.46,47281.32387706856,8.5852,8.5901,8.5852,8.5901,47281.3239
2005-09-21 14:30:00,17.46,17.46,17.42,17.42,40884.43888193576,8.5901,8.5901,8.5705,8.5705,40884.4389
2005-09-21 14:35:00,17.42,17.42,17.41,17.41,8900.01390627173,8.5705,8.5705,8.5655,8.5655,8900.0139
2005-09-21 14:40:00,17.4,17.41,17.4,17.41,38381.30997079684,8.5606,8.5655,8.5606,8.5655,38381.31
2005-09-21 14:45:00,17.41,17.41,17.38,17.4,60353.21930190516,8.5655,8.5655,8.5508,8.5606,60353.2193
2005-09-21 14:50:00,17.4,17.45,17.4,17.45,79821.99972187457,8.5606,8.5852,8.5606,8.5852,79821.9997
2005-09-21 14:55:00,17.45,17.49,17.45,17.48,27534.418022528163,8.5852,8.6049,8.5852,8.6,27534.418
2005-09-21 15:00:00,17.48,17.48,17.47,17.47,17243.776943401477,8.6,8.6,8.5951,8.5951,17243.7769
2005-09-21 15:05:00,17.47,17.47,17.45,17.45,18634.40411625643,8.5951,8.5951,8.5852,8.5852,18634.4041
2005-09-21 15:10:00,17.45,17.45,17.43,17.43,16131.275205117508,8.5852,8.5852,8.5754,8.5754,16131.2752
2005-09-21 15:15:00,17.43,17.43,17.42,17.42,39215.68627450981,8.5754,8.5754,8.5705,8.5705,39215.6863
2005-09-21 15:20:00,17.42,17.42,17.41,17.41,23640.66193853428,8.5705,8.5705,8.5655,8.5655,23640.6619
2005-09-21 15:25:00,17.41,17.41,17.4,17.4,17800.02781254346,8.5655,8.5655,8.5606,8.5606,17800.0278
2005-09-21 15:30:00,17.4,17.4,17.39,17.4,97900.15296898902,8.5606,8.5606,8.5557,8.5606,97900.153
2005-09-21 15:35:00,17.4,17.4,17.37,17.37,43387.56779307468,8.5606,8.5606,8.5459,8.5459,43387.5678
2005-09-21 15:40:00,17.37,17.38,17.37,17.38,53678.208872201365,8.5459,8.5508,8.5459,8.5508,53678.2089
2005-09-21 15:45:00,17.37,17.38,17.35,17.35,58962.59212905021,8.5459,8.5508,8.536,8.536,58962.5921
2005-09-21 15:50:00,17.36,17.37,17.36,17.36,115422.05534696148,8.5409,8.5459,8.5409,8.5409,115422.0553
2005-09-21 15:55:00,17.36,17.36,17.35,17.35,190237.7972465582,8.5409,8.5409,8.536,8.536,190237.7972
2005-09-22 09:30:00,17.28,17.28,17.22,17.25,87609.51188986233,8.5016,8.5016,8.4721,8.4868,87609.5119
2005-09-22 09:35:00,17.25,17.31,17.25,17.3,51731.33083020442,8.4868,8.5163,8.4868,8.5114,51731.3308
2005-09-22 09:40:00,17.31,17.34,17.31,17.33,25309.41454596023,8.5163,8.5311,8.5163,8.5262,25309.4145
2005-09-22 09:45:00,17.32,17.4,17.32,17.4,40884.43888193576,8.5213,8.5606,8.5213,8.5606,40884.4389
2005-09-22 09:50:00,17.39,17.44,17.39,17.4,70643.86038103185,8.5557,8.5803,8.5557,8.5606,70643.8604
2005-09-22 09:55:00,17.4,17.4,17.38,17.38,41996.94062021972,8.5606,8.5606,8.5508,8.5508,41996.9406
2005-09-22 10:00:00,17.38,17.38,17.37,17.37,78153.24711444862,8.5508,8.5508,8.5459,8.5459,78153.2471
2005-09-22 10:05:00,17.37,17.41,17.37,17.4,57015.71408705327,8.5459,8.5655,8.5459,8.5606,57015.7141
2005-09-22 10:10:00,17.4,17.44,17.39,17.44,101515.78361841192,8.5606,8.5803,8.5557,8.5803,101515.7836
2005-09-22 10:15:00,17.44,17.47,17.44,17.47,99568.90557641497,8.5803,8.5951,8.5803,8.5951,99568.9056
2005-09-22 10:20:00,17.47,17.47,17.45,17.47,50618.82909192046,8.5951,8.5951,8.5852,8.5951,50618.8291
2005-09-22 10:25:00,17.47,17.47,17.44,17.44,59796.968432763184,8.5951,8.5951,8.5803,8.5803,59796.9684
2005-09-22 10:30:00,17.43,17.43,17.4,17.42,28368.79432624113,8.5754,8.5754,8.5606,8.5705,28368.7943
2005-09-22 10:35:00,17.42,17.47,17.41,17.46,83715.75580586845,8.5705,8.5951,8.5655,8.5901,83715.7558
2005-09-22 10:40:00,17.46,17.46,17.43,17.46,44221.94409678766,8.5901,8.5901,8.5754,8.5901,44221.9441
2005-09-22 10:45:00,17.45,17.45,17.39,17.39,30593.79780280907,8.5852,8.5852,8.5557,8.5557,30593.7978
2005-09-22 10:50:00,17.38,17.39,17.36,17.36,32818.801279377,8.5508,8.5557,8.5409,8.5409,32818.8013
2005-09-22 10:55:00,17.36,17.38,17.36,17.37,32818.801279377,8.5409,8.5508,8.5409,8.5459,32818.8013
2005-09-22 11:00:00,17.37,17.39,17.37,17.38,42831.316923932696,8.5459,8.5557,8.5459,8.5508,42831.3169
2005-09-22 11:05:00,17.37,17.39,17.37,17.39,32818.801279377,8.5459,8.5557,8.5459,8.5557,32818.8013
2005-09-22 11:10:00,17.4,17.43,17.4,17.43,86497.01015157838,8.5606,8.5754,8.5606,8.5754,86497.0102
2005-09-22 11:15:00,17.43,17.44,17.43,17.43,15296.898901404536,8.5754,8.5803,8.5754,8.5754,15296.8989
2005-09-22 11:20:00,17.43,17.44,17.43,17.43,16965.651508830484,8.5754,8.5803,8.5754,8.5754,16965.6515
2005-09-22 11:25:00,17.43,17.44,17.42,17.42,18356.27868168544,8.5754,8.5803,8.5705,8.5705,18356.2787
2005-09-22 11:30:00,17.42,17.42,17.41,17.41,38937.560839938815,8.5705,8.5705,8.5655,8.5655,38937.5608
2005-09-22 11:35:00,17.41,17.42,17.41,17.42,8900.01390627173,8.5655,8.5705,8.5655,8.5705,8900.0139
2005-09-22 11:40:00,17.42,17.45,17.42,17.45,42553.19148936171,8.5705,8.5852,8.5705,8.5852,42553.1915
2005-09-22 11:45:00,17.45,17.46,17.43,17.43,69531.35864274789,8.5852,8.5901,8.5754,8.5754,69531.3586
2005-09-22 11:50:00,17.43,17.45,17.43,17.44,86497.01015157838,8.5754,8.5852,8.5754,8.5803,86497.0102
2005-09-22 11:55:00,17.43,17.44,17.43,17.44,88165.76275900431,8.5754,8.5803,8.5754,8.5803,88165.7628
2005-09-22 12:00:00,17.44,17.45,17.43,17.44,41440.68975107774,8.5803,8.5852,8.5754,8.5803,41440.6898
2005-09-22 12:05:00,17.44,17.44,17.44,17.44,2781.2543457099155,8.5803,8.5803,8.5803,8.5803,2781.2543
2005-09-22 12:10:00,17.44,17.44,17.43,17.43,124600.1946878042,8.5803,8.5803,8.5754,8.5754,124600.1947
2005-09-22 12:15:00,17.43,17.44,17.43,17.43,145459.60228062858,8.5754,8.5803,8.5754,8.5754,145459.6023
2005-09-22 12:20:00,17.44,17.44,17.43,17.44,118759.56056181338,8.5803,8.5803,8.5754,8.5803,118759.5606
2005-09-22 12:25:00,17.44,17.44,17.43,17.43,104575.16339869282,8.5803,8.5803,8.5754,8.5754,104575.1634
2005-09-22 12:30:00,17.43,17.44,17.43,17.43,69253.2332081769,8.5754,8.5803,8.5754,8.5754,69253.2332
2005-09-22 12:35:00,17.43,17.44,17.43,17.44,19190.65498539841,8.5754,8.5803,8.5754,8.5803,19190.655
2005-09-22 12:40:00,17.43,17.47,17.43,17.47,151300.2364066194,8.5754,8.5951,8.5754,8.5951,151300.2364
2005-09-22 12:45:00,17.47,17.48,17.47,17.47,22250.034765679324,8.5951,8.6,8.5951,8.5951,22250.0348
2005-09-22 12:50:00,17.47,17.48,17.46,17.47,19746.9058545404,8.5951,8.6,8.5901,8.5951,19746.9059
2005-09-22 12:55:00,17.47,17.48,17.47,17.47,22806.285634821303,8.5951,8.6,8.5951,8.5951,22806.2856
2005-09-22 13:00:00,17.47,17.47,17.47,17.47,61465.72104018913,8.5951,8.5951,8.5951,8.5951,61465.721
2005-09-22 13:05:00,17.47,17.48,17.47,17.47,31428.174106522045,8.5951,8.6,8.5951,8.5951,31428.1741
2005-09-22 13:10:00,17.47,17.51,17.47,17.5,122653.31664580728,8.5951,8.6147,8.5951,8.6098,122653.3166
2005-09-22 13:15:00,17.5,17.54,17.5,17.52,34487.553886802954,8.6098,8.6295,8.6098,8.6197,34487.5539
2005-09-22 13:20:00,17.52,17.56,17.51,17.56,106522.04144068976,8.6197,8.6393,8.6147,8.6393,106522.0414
2005-09-22 13:25:00,17.55,17.56,17.53,17.53,155193.99249061328,8.6344,8.6393,8.6246,8.6246,155193.9925
2005-09-22 13:30:00,17.53,17.55,17.52,17.54,152968.98901404534,8.6246,8.6344,8.6197,8.6295,152968.989
2005-09-22 13:35:00,17.55,17.57,17.54,17.57,19468.780419969407,8.6344,8.6443,8.6295,8.6443,19468.7804
2005-09-22 13:40:00,17.57,17.59,17.56,17.56,211931.5811430956,8.6443,8.6541,8.6393,8.6393,211931.5811
2005-09-22 13:45:00,17.57,17.58,17.56,17.56,120984.56403838132,8.6443,8.6492,8.6393,8.6393,120984.564
2005-09-22 13:50:00,17.56,17.56,17.56,17.56,76206.36907245168,8.6393,8.6393,8.6393,8.6393,76206.3691
2005-09-22 13:55:00,17.56,17.57,17.54,17.57,129884.57794465304,8.6393,8.6443,8.6295,8.6443,129884.5779
2005-09-22 14:00:00,17.57,17.58,17.56,17.57,37825.05910165485,8.6443,8.6492,8.6393,8.6443,37825.0591
2005-09-22 14:05:00,17.58,17.59,17.57,17.58,106243.91600611876,8.6492,8.6541,8.6443,8.6492,106243.916
2005-09-22 14:10:00,17.57,17.58,17.55,17.56,93172.02058128217,8.6443,8.6492,8.6344,8.6393,93172.0206
2005-09-22 14:15:00,17.56,17.57,17.55,17.55,34487.553886802954,8.6393,8.6443,8.6344,8.6344,34487.5539
2005-09-22 14:20:00,17.56,17.56,17.55,17.55,155472.11792518428,8.6393,8.6393,8.6344,8.6344,155472.1179
2005-09-22 14:25:00,17.55,17.55,17.54,17.54,144625.2259769156,8.6344,8.6344,8.6295,8.6295,144625.226
2005-09-22 14:30:00,17.54,17.54,17.52,17.53,60909.47017104715,8.6295,8.6295,8.6197,8.6246,60909.4702
2005-09-22 14:35:00,17.53,17.55,17.52,17.53,47837.57474621054,8.6246,8.6344,8.6197,8.6246,47837.5747
2005-09-22 14:40:00,17.52,17.54,17.52,17.53,20859.40759282437,8.6197,8.6295,8.6197,8.6246,20859.4076
2005-09-22 14:45:00,17.53,17.55,17.53,17.54,349603.6712557364,8.6246,8.6344,8.6246,8.6295,349603.6713
2005-09-22 14:50:00,17.54,17.56,17.54,17.56,67306.35516617996,8.6295,8.6393,8.6295,8.6393,67306.3552
2005-09-22 14:55:00,17.56,17.56,17.55,17.56,30315.67236823808,8.6393,8.6393,8.6344,8.6393,30315.6724
2005-09-22 15:00:00,17.56,17.58,17.56,17.58,78153.24711444862,8.6393,8.6492,8.6393,8.6492,78153.2471
2005-09-22 15:05:00,17.57,17.58,17.55,17.56,74259.49103045474,8.6443,8.6492,8.6344,8.6393,74259.491
2005-09-22 15:10:00,17.56,17.56,17.54,17.55,45056.32040050063,8.6393,8.6393,8.6295,8.6344,45056.3204
2005-09-22 15:15:00,17.55,17.55,17.54,17.55,45612.57126964261,8.6344,8.6344,8.6295,8.6344,45612.5713
2005-09-22 15:20:00,17.55,17.55,17.54,17.55,65915.727993325,8.6344,8.6344,8.6295,8.6344,65915.728
2005-09-22 15:25:00,17.54,17.55,17.54,17.54,147684.60575719652,8.6295,8.6344,8.6295,8.6295,147684.6058
2005-09-22 15:30:00,17.54,17.55,17.54,17.54,53678.208872201365,8.6295,8.6344,8.6295,8.6295,53678.2089
2005-09-22 15:35:00,17.54,17.54,17.53,17.54,91503.2679738562,8.6295,8.6295,8.6246,8.6295,91503.268
2005-09-22 15:40:00,17.54,17.54,17.54,17.54,67028.22973160897,8.6295,8.6295,8.6295,8.6295,67028.2297
2005-09-22 15:45:00,17.54,17.56,17.53,17.53,131553.330552079,8.6295,8.6393,8.6246,8.6246,131553.3306
2005-09-22 15:50:00,17.54,17.55,17.53,17.53,185509.6648588513,8.6295,8.6344,8.6246,8.6246,185509.6649
2005-09-22 15:55:00,17.53,17.54,17.52,17.52,77596.99624530664,8.6246,8.6295,8.6197,8.6197,77596.9962
2005-09-23 09:30:00,17.63,17.63,17.63,17.63,44500.06953135865,8.6738,8.6738,8.6738,8.6738,44500.0695
2005-09-23 09:35:00,17.63,17.73,17.63,17.72,60909.47017104715,8.6738,8.723,8.6738,8.7181,60909.4702
2005-09-23 09:40:00,17.73,17.73,17.68,17.7,83715.75580586845,8.723,8.723,8.6984,8.7082,83715.7558
2005-09-23 09:45:00,17.7,17.7,17.64,17.65,25865.66541510221,8.7082,8.7082,8.6787,8.6836,25865.6654
2005-09-23 09:50:00,17.65,17.65,17.6,17.61,50340.70365734947,8.6836,8.6836,8.659,8.6639,50340.7037
2005-09-23 09:55:00,17.61,17.63,17.61,17.62,188012.79376999027,8.6639,8.6738,8.6639,8.6689,188012.7938
2005-09-23 10:00:00,17.63,17.63,17.62,17.63,84828.25754415242,8.6738,8.6738,8.6689,8.6738,84828.2575
2005-09-23 10:05:00,17.64,17.64,17.6,17.62,84272.00667501043,8.6787,8.6787,8.659,8.6689,84272.0067
2005-09-23 10:10:00,17.63,17.63,17.59,17.59,62856.34821304409,8.6738,8.6738,8.6541,8.6541,62856.3482
2005-09-23 10:15:00,17.58,17.58,17.52,17.52,21137.53302739536,8.6492,8.6492,8.6197,8.6197,21137.533
2005-09-23 10:20:00,17.53,17.55,17.52,17.55,28925.04519538312,8.6246,8.6344,8.6197,8.6344,28925.0452
2005-09-23 10:25:00,17.55,17.57,17.55,17.57,13906.271728549576,8.6344,8.6443,8.6344,8.6443,13906.2717
2005-09-23 10:30:00,17.59,17.63,17.58,17.63,20859.40759282437,8.6541,8.6738,8.6492,8.6738,20859.4076
2005-09-23 10:35:00,17.63,17.63,17.59,17.59,13350.020859407594,8.6738,8.6738,8.6541,8.6541,13350.0209
2005-09-23 10:40:00,17.59,17.59,17.57,17.57,26700.041718815188,8.6541,8.6541,8.6443,8.6443,26700.0417
2005-09-23 10:45:00,17.57,17.57,17.55,17.55,45334.44583507162,8.6443,8.6443,8.6344,8.6344,45334.4458
2005-09-23 10:50:00,17.55,17.55,17.54,17.55,34487.553886802954,8.6344,8.6344,8.6295,8.6344,34487.5539
2005-09-23 10:55:00,17.55,17.58,17.55,17.58,33375.05214851898,8.6344,8.6492,8.6344,8.6492,33375.0521
2005-09-23 11:00:00,17.57,17.61,17.57,17.6,76762.61994159367,8.6443,8.6639,8.6443,8.659,76762.6199
2005-09-23 11:05:00,17.6,17.61,17.55,17.6,52843.83256848839,8.659,8.6639,8.6344,8.659,52843.8326
2005-09-23 11:10:00,17.6,17.62,17.6,17.62,34209.42845223196,8.659,8.6689,8.659,8.6689,34209.4285
2005-09-23 11:15:00,17.62,17.64,17.62,17.63,36712.557363370885,8.6689,8.6787,8.6689,8.6738,36712.5574
2005-09-23 11:20:00,17.63,17.64,17.63,17.64,23084.4110693923,8.6738,8.6787,8.6738,8.6787,23084.4111
2005-09-23 11:25:00,17.64,17.64,17.63,17.64,48393.82561535253,8.6787,8.6787,8.6738,8.6787,48393.8256
2005-09-23 11:30:00,17.63,17.63,17.61,17.62,44500.06953135865,8.6738,8.6738,8.6639,8.6689,44500.0695
2005-09-23 11:35:00,17.62,17.62,17.6,17.6,21137.53302739536,8.6689,8.6689,8.659,8.659,21137.533
2005-09-23 11:40:00,17.59,17.6,17.57,17.57,53956.33430677236,8.6541,8.659,8.6443,8.6443,53956.3343
2005-09-23 11:45:00,17.59,17.6,17.59,17.59,40050.06257822278,8.6541,8.659,8.6541,8.6541,40050.0626
2005-09-23 11:50:00,17.6,17.61,17.59,17.6,14462.52259769156,8.659,8.6639,8.6541,8.659,14462.5226
2005-09-23 11:55:00,17.61,17.62,17.61,17.62,70365.73494646086,8.6639,8.6689,8.6639,8.6689,70365.7349
2005-09-23 12:00:00,17.63,17.63,17.63,17.63,15575.024335975526,8.6738,8.6738,8.6738,8.6738,15575.0243
2005-09-23 12:05:00,17.63,17.64,17.63,17.63,16409.4006396885,8.6738,8.6787,8.6738,8.6738,16409.4006
2005-09-23 12:10:00,17.63,17.63,17.6,17.6,20581.28215825337,8.6738,8.6738,8.659,8.659,20581.2822
2005-09-23 12:15:00,17.61,17.63,17.61,17.63,20859.40759282437,8.6639,8.6738,8.6639,8.6738,20859.4076
2005-09-23 12:20:00,17.63,17.64,17.63,17.64,9456.264775413712,8.6738,8.6787,8.6738,8.6787,9456.2648
2005-09-23 12:25:00,17.64,17.64,17.62,17.62,19746.9058545404,8.6787,8.6787,8.6689,8.6689,19746.9059
2005-09-23 12:30:00,17.62,17.62,17.6,17.61,10012.515644555697,8.6689,8.6689,8.659,8.6639,10012.5156
2005-09-23 12:35:00,17.61,17.61,17.6,17.61,7787.512167987763,8.6639,8.6639,8.659,8.6639,7787.5122
2005-09-23 12:40:00,17.61,17.61,17.61,17.61,2225.0034765679325,8.6639,8.6639,8.6639,8.6639,2225.0035
2005-09-23 12:45:00,17.61,17.62,17.61,17.62,9734.390209984704,8.6639,8.6689,8.6639,8.6689,9734.3902
2005-09-23 12:50:00,17.62,17.62,17.61,17.61,5284.38325684884,8.6689,8.6689,8.6639,8.6639,5284.3833
2005-09-23 12:55:00,17.62,17.62,17.62,17.62,6675.010429703797,8.6689,8.6689,8.6689,8.6689,6675.0104
2005-09-23 13:00:00,17.62,17.63,17.62,17.63,6675.010429703797,8.6689,8.6738,8.6689,8.6738,6675.0104
2005-09-23 13:05:00,17.63,17.64,17.63,17.64,17521.902377972467,8.6738,8.6787,8.6738,8.6787,17521.9024
2005-09-23 13:10:00,17.63,17.63,17.63,17.63,6675.010429703797,8.6738,8.6738,8.6738,8.6738,6675.0104
2005-09-23 13:15:00,17.63,17.63,17.63,17.63,8065.637602558754,8.6738,8.6738,8.6738,8.6738,8065.6376
2005-09-23 13:20:00,17.63,17.63,17.62,17.63,46446.94757335559,8.6738,8.6738,8.6689,8.6738,46446.9476
2005-09-23 13:25:00,17.63,17.63,17.6,17.6,39771.93714365179,8.6738,8.6738,8.659,8.659,39771.9371
2005-09-23 13:30:00,17.6,17.65,17.6,17.64,90947.01710471424,8.659,8.6836,8.659,8.6787,90947.0171
2005-09-23 13:35:00,17.65,17.66,17.64,17.66,10012.515644555697,8.6836,8.6885,8.6787,8.6885,10012.5156
2005-09-23 13:40:00,17.68,17.68,17.66,17.67,28368.79432624113,8.6984,8.6984,8.6885,8.6935,28368.7943
2005-09-23 13:45:00,17.66,17.66,17.62,17.62,33931.30301766097,8.6885,8.6885,8.6689,8.6689,33931.303
2005-09-23 13:50:00,17.62,17.65,17.62,17.64,107078.29230983174,8.6689,8.6836,8.6689,8.6787,107078.2923
2005-09-23 13:55:00,17.65,17.67,17.64,17.67,7509.386733416772,8.6836,8.6935,8.6787,8.6935,7509.3867
2005-09-23 14:00:00,17.68,17.71,17.68,17.69,66750.10429703796,8.6984,8.7131,8.6984,8.7033,66750.1043
2005-09-23 14:05:00,17.69,17.69,17.68,17.68,23084.4110693923,8.7033,8.7033,8.6984,8.6984,23084.4111
2005-09-23 14:10:00,17.67,17.67,17.65,17.65,10568.76651369768,8.6935,8.6935,8.6836,8.6836,10568.7665
2005-09-23 14:15:00,17.65,17.65,17.64,17.64,5840.634125990822,8.6836,8.6836,8.6787,8.6787,5840.6341
2005-09-23 14:20:00,17.64,17.64,17.63,17.63,5562.508691419831,8.6787,8.6787,8.6738,8.6738,5562.5087
2005-09-23 14:25:00,17.63,17.63,17.6,17.6,9734.390209984704,8.6738,8.6738,8.659,8.659,9734.3902
2005-09-23 14:30:00,17.6,17.6,17.59,17.59,12793.769990265611,8.659,8.659,8.6541,8.6541,12793.77
2005-09-23 14:35:00,17.59,17.59,17.58,17.59,26421.916284244195,8.6541,8.6541,8.6492,8.6541,26421.9163
2005-09-23 14:40:00,17.59,17.59,17.58,17.59,25587.539980531223,8.6541,8.6541,8.6492,8.6541,25587.54
2005-09-23 14:45:00,17.59,17.6,17.59,17.6,19468.780419969407,8.6541,8.659,8.6541,8.659,19468.7804
2005-09-23 14:50:00,17.6,17.62,17.6,17.62,16409.4006396885,8.659,8.6689,8.659,8.6689,16409.4006
2005-09-23 14:55:00,17.61,17.63,17.61,17.63,30037.546933667087,8.6639,8.6738,8.6639,8.6738,30037.5469
2005-09-23 15:00:00,17.63,17.63,17.61,17.61,16965.651508830484,8.6738,8.6738,8.6639,8.6639,16965.6515
2005-09-23 15:05:00,17.61,17.61,17.59,17.59,11125.017382839662,8.6639,8.6639,8.6541,8.6541,11125.0174
2005-09-23 15:10:00,17.59,17.59,17.58,17.58,9456.264775413712,8.6541,8.6541,8.6492,8.6492,9456.2648
2005-09-23 15:15:00,17.58,17.59,17.58,17.59,36712.557363370885,8.6492,8.6541,8.6492,8.6541,36712.5574
2005-09-23 15:20:00,17.59,17.61,17.59,17.61,27812.54345709916,8.6541,8.6639,8.6541,8.6639,27812.5435
2005-09-23 15:25:00,17.62,17.63,17.61,17.61,46725.07300792658,8.6689,8.6738,8.6639,8.6639,46725.073
2005-09-23 15:30:00,17.61,17.62,17.61,17.61,28646.91976081213,8.6639,8.6689,8.6639,8.6639,28646.9198
2005-09-23 15:35:00,17.61,17.61,17.59,17.6,13628.146293978583,8.6639,8.6639,8.6541,8.659,13628.1463
2005-09-23 15:40:00,17.6,17.6,17.58,17.59,38937.560839938815,8.659,8.659,8.6492,8.6541,38937.5608
2005-09-23 15:45:00,17.58,17.61,17.58,17.61,38381.30997079684,8.6492,8.6639,8.6492,8.6639,38381.31
2005-09-23 15:50:00,17.61,17.62,17.6,17.61,72590.73842302879,8.6639,8.6689,8.659,8.6639,72590.7384
2005-09-23 15:55:00,17.61,17.62,17.6,17.6,96787.65123070506,8.6639,8.6689,8.659,8.659,96787.6512
2005-09-26 09:30:00,17.63,17.76,17.63,17.75,52843.83256848839,8.6738,8.7377,8.6738,8.7328,52843.8326
2005-09-26 09:35:00,17.76,17.91,17.75,17.89,128772.07620636908,8.7377,8.8115,8.7328,8.8017,128772.0762
2005-09-26 09:40:00,17.89,17.89,17.87,17.88,66750.10429703796,8.8017,8.8017,8.7919,8.7968,66750.1043
2005-09-26 09:45:00,17.88,17.9,17.87,17.88,84828.25754415242,8.7968,8.8066,8.7919,8.7968,84828.2575
2005-09-26 09:50:00,17.88,17.88,17.83,17.83,27812.54345709916,8.7968,8.7968,8.7722,8.7722,27812.5435
2005-09-26 09:55:00,17.82,17.82,17.73,17.76,35600.05562508692,8.7673,8.7673,8.723,8.7377,35600.0556
2005-09-26 10:00:00,17.76,17.79,17.76,17.79,30315.67236823808,8.7377,8.7525,8.7377,8.7525,30315.6724
2005-09-26 10:05:00,17.78,17.81,17.78,17.8,48950.07648449451,8.7476,8.7623,8.7476,8.7574,48950.0765
2005-09-26 10:10:00,17.8,17.83,17.8,17.83,48950.07648449451,8.7574,8.7722,8.7574,8.7722,48950.0765
2005-09-26 10:15:00,17.84,17.85,17.83,17.83,67306.35516617996,8.7771,8.782,8.7722,8.7722,67306.3552
2005-09-26 10:20:00,17.83,17.86,17.82,17.86,28090.668891670142,8.7722,8.7869,8.7673,8.7869,28090.6689
2005-09-26 10:25:00,17.86,17.87,17.85,17.85,17243.776943401477,8.7869,8.7919,8.782,8.782,17243.7769
2005-09-26 10:30:00,17.84,17.85,17.84,17.85,22806.285634821303,8.7771,8.782,8.7771,8.782,22806.2856
2005-09-26 10:35:00,17.85,17.85,17.83,17.83,25587.539980531223,8.782,8.782,8.7722,8.7722,25587.54
2005-09-26 10:40:00,17.82,17.85,17.82,17.84,16131.275205117508,8.7673,8.782,8.7673,8.7771,16131.2752
2005-09-26 10:45:00,17.84,17.85,17.83,17.83,11959.393686552636,8.7771,8.782,8.7722,8.7722,11959.3937
2005-09-26 10:50:00,17.83,17.83,17.8,17.8,28090.668891670142,8.7722,8.7722,8.7574,8.7574,28090.6689
2005-09-26 10:55:00,17.8,17.8,17.79,17.8,30037.546933667087,8.7574,8.7574,8.7525,8.7574,30037.5469
2005-09-26 11:00:00,17.8,17.81,17.79,17.79,24196.912807676264,8.7574,8.7623,8.7525,8.7525,24196.9128
2005-09-26 11:05:00,17.79,17.79,17.75,17.75,26143.790849673205,8.7525,8.7525,8.7328,8.7328,26143.7908
2005-09-26 11:10:00,17.74,17.75,17.73,17.75,19468.780419969407,8.7279,8.7328,8.723,8.7328,19468.7804
2005-09-26 11:15:00,17.75,17.8,17.75,17.8,26421.916284244195,8.7328,8.7574,8.7328,8.7574,26421.9163
2005-09-26 11:20:00,17.8,17.8,17.79,17.79,20581.28215825337,8.7574,8.7574,8.7525,8.7525,20581.2822
2005-09-26 11:25:00,17.79,17.79,17.76,17.76,31984.424975664027,8.7525,8.7525,8.7377,8.7377,31984.425
2005-09-26 11:30:00,17.76,17.76,17.75,17.76,21971.90933110833,8.7377,8.7377,8.7328,8.7377,21971.9093
2005-09-26 11:35:00,17.76,17.76,17.75,17.75,7787.512167987763,8.7377,8.7377,8.7328,8.7328,7787.5122
2005-09-26 11:40:00,17.75,17.76,17.75,17.76,14740.648032262552,8.7328,8.7377,8.7328,8.7377,14740.648
2005-09-26 11:45:00,17.76,17.76,17.75,17.75,18078.15324711445,8.7377,8.7377,8.7328,8.7328,18078.1532
2005-09-26 11:50:00,17.75,17.75,17.74,17.74,32818.801279377,8.7328,8.7328,8.7279,8.7279,32818.8013
2005-09-26 11:55:00,17.73,17.75,17.73,17.75,11959.393686552636,8.723,8.7328,8.723,8.7328,11959.3937
2005-09-26 12:00:00,17.75,17.75,17.74,17.74,14184.397163120568,8.7328,8.7328,8.7279,8.7279,14184.3972
2005-09-26 12:05:00,17.74,17.75,17.74,17.75,12515.64455569462,8.7279,8.7328,8.7279,8.7328,12515.6446
2005-09-26 12:10:00,17.76,17.76,17.76,17.76,11959.393686552636,8.7377,8.7377,8.7377,8.7377,11959.3937
2005-09-26 12:15:00,17.76,17.76,17.75,17.75,12515.64455569462,8.7377,8.7377,8.7328,8.7328,12515.6446
2005-09-26 12:20:00,17.75,17.75,17.74,17.74,11959.393686552636,8.7328,8.7328,8.7279,8.7279,11959.3937
2005-09-26 12:25:00,17.75,17.75,17.74,17.74,10290.641079126686,8.7328,8.7328,8.7279,8.7279,10290.6411
2005-09-26 12:30:00,17.74,17.74,17.73,17.73,13350.020859407594,8.7279,8.7279,8.723,8.723,13350.0209
2005-09-26 12:35:00,17.73,17.73,17.71,17.72,13906.271728549576,8.723,8.723,8.7131,8.7181,13906.2717
2005-09-26 12:40:00,17.72,17.72,17.7,17.7,13906.271728549576,8.7181,8.7181,8.7082,8.7082,13906.2717
2005-09-26 12:45:00,17.7,17.7,17.67,17.67,22250.034765679324,8.7082,8.7082,8.6935,8.6935,22250.0348
2005-09-26 12:50:00,17.67,17.67,17.66,17.66,15296.898901404536,8.6935,8.6935,8.6885,8.6885,15296.8989
2005-09-26 12:55:00,17.66,17.67,17.66,17.66,9178.13934084272,8.6885,8.6935,8.6885,8.6885,9178.1393
2005-09-26 13:00:00,17.66,17.66,17.66,17.66,5284.38325684884,8.6885,8.6885,8.6885,8.6885,5284.3833
2005-09-26 13:05:00,17.66,17.66,17.65,17.65,14462.52259769156,8.6885,8.6885,8.6836,8.6836,14462.5226
2005-09-26 13:10:00,17.65,17.65,17.64,17.65,15575.024335975526,8.6836,8.6836,8.6787,8.6836,15575.0243
2005-09-26 13:15:00,17.65,17.65,17.64,17.64,5006.257822277848,8.6836,8.6836,8.6787,8.6787,5006.2578
2005-09-26 13:20:00,17.64,17.64,17.59,17.59,37268.80823251286,8.6787,8.6787,8.6541,8.6541,37268.8082
2005-09-26 13:25:00,17.59,17.6,17.59,17.6,15853.149770546515,8.6541,8.659,8.6541,8.659,15853.1498
2005-09-26 13:30:00,17.61,17.61,17.6,17.6,6675.010429703797,8.6639,8.6639,8.659,8.659,6675.0104
2005-09-26 13:35:00,17.61,17.61,17.57,17.57,8621.888471700739,8.6639,8.6639,8.6443,8.6443,8621.8885
2005-09-26 13:40:00,17.57,17.57,17.56,17.57,6396.884995132806,8.6443,8.6443,8.6393,8.6443,6396.885
2005-09-26 13:45:00,17.57,17.58,17.57,17.57,10290.641079126686,8.6443,8.6492,8.6443,8.6443,10290.6411
2005-09-26 13:50:00,17.57,17.58,17.57,17.58,16965.651508830484,8.6443,8.6492,8.6443,8.6492,16965.6515
2005-09-26 13:55:00,17.57,17.57,17.57,17.57,15018.773466833543,8.6443,8.6443,8.6443,8.6443,15018.7735
2005-09-26 14:00:00,17.57,17.57,17.55,17.55,45612.57126964261,8.6443,8.6443,8.6344,8.6344,45612.5713
2005-09-26 14:05:00,17.56,17.56,17.55,17.56,21693.78389653734,8.6393,8.6393,8.6344,8.6393,21693.7839
2005-09-26 14:10:00,17.56,17.56,17.53,17.54,59796.968432763184,8.6393,8.6393,8.6246,8.6295,59796.9684
2005-09-26 14:15:00,17.54,17.54,17.51,17.51,37546.93366708386,8.6295,8.6295,8.6147,8.6147,37546.9337
2005-09-26 14:20:00,17.51,17.52,17.48,17.49,36434.431928799895,8.6147,8.6197,8.6,8.6049,36434.4319
2005-09-26 14:25:00,17.49,17.51,17.48,17.51,32262.550410235017,8.6049,8.6147,8.6,8.6147,32262.5504
2005-09-26 14:30:00,17.5,17.51,17.5,17.51,41440.68975107774,8.6098,8.6147,8.6098,8.6147,41440.6898
2005-09-26 14:35:00,17.51,17.51,17.49,17.49,24753.163676818247,8.6147,8.6147,8.6049,8.6049,24753.1637
2005-09-26 14:40:00,17.5,17.5,17.45,17.45,21415.658461966348,8.6098,8.6098,8.5852,8.5852,21415.6585
2005-09-26 14:45:00,17.45,17.47,17.44,17.47,28090.668891670142,8.5852,8.5951,8.5803,8.5951,28090.6689
2005-09-26 14:50:00,17.46,17.46,17.46,17.46,18356.27868168544,8.5901,8.5901,8.5901,8.5901,18356.2787
2005-09-26 14:55:00,17.46,17.46,17.45,17.46,21137.53302739536,8.5901,8.5901,8.5852,8.5901,21137.533
2005-09-26 15:00:00,17.46,17.48,17.46,17.48,78709.49798359061,8.5901,8.6,8.5901,8.6,78709.498
2005-09-26 15:05:00,17.42,17.47,17.39,17.43,246697.2604644695,8.5705,8.5951,8.5557,8.5754,246697.2605
2005-09-26 15:10:00,17.43,17.45,17.43,17.45,86775.13558614936,8.5754,8.5852,8.5754,8.5852,86775.1356
2005-09-26 15:15:00,17.45,17.47,17.44,17.47,104018.91252955084,8.5852,8.5951,8.5803,8.5951,104018.9125
2005-09-26 15:20:00,17.47,17.49,17.47,17.48,60075.09386733417,8.5951,8.6049,8.5951,8.6,60075.0939
2005-09-26 15:25:00,17.48,17.48,17.47,17.48,28368.79432624113,8.6,8.6,8.5951,8.6,28368.7943
2005-09-26 15:30:00,17.48,17.49,17.47,17.48,21415.658461966348,8.6,8.6049,8.5951,8.6,21415.6585
2005-09-26 15:35:00,17.48,17.5,17.48,17.5,124600.1946878042,8.6,8.6098,8.6,8.6098,124600.1947
2005-09-26 15:40:00,17.5,17.52,17.49,17.5,75093.86733416772,8.6098,8.6197,8.6049,8.6098,75093.8673
2005-09-26 15:45:00,17.5,17.53,17.5,17.52,72034.48755388681,8.6098,8.6246,8.6098,8.6197,72034.4876
2005-09-26 15:50:00,17.52,17.53,17.5,17.5,65637.602558754,8.6197,8.6246,8.6098,8.6098,65637.6026
2005-09-26 15:55:00,17.51,17.53,17.5,17.53,110972.04839382562,8.6147,8.6246,8.6098,8.6246,110972.0484
2005-09-27 09:30:00,17.47,17.47,17.34,17.35,63134.47364761508,8.5951,8.5951,8.5311,8.536,63134.4736
2005-09-27 09:35:00,17.35,17.38,17.33,17.37,130440.82881379504,8.536,8.5508,8.5262,8.5459,130440.8288
2005-09-27 09:40:00,17.35,17.38,17.34,17.34,148797.10749548048,8.536,8.5508,8.5311,8.5311,148797.1075
2005-09-27 09:45:00,17.34,17.41,17.34,17.39,70087.60951188987,8.5311,8.5655,8.5311,8.5557,70087.6095
2005-09-27 09:50:00,17.39,17.45,17.36,17.37,77040.74537616466,8.5557,8.5852,8.5409,8.5459,77040.7454
2005-09-27 09:55:00,17.37,17.38,17.34,17.38,84272.00667501043,8.5459,8.5508,8.5311,8.5508,84272.0067
2005-09-27 10:00:00,17.38,17.39,17.34,17.37,92615.7697121402,8.5508,8.5557,8.5311,8.5459,92615.7697
2005-09-27 10:05:00,17.37,17.38,17.37,17.37,97622.02753441804,8.5459,8.5508,8.5459,8.5459,97622.0275
2005-09-27 10:10:00,17.37,17.37,17.33,17.33,127381.44903351412,8.5459,8.5459,8.5262,8.5262,127381.449
2005-09-27 10:15:00,17.33,17.36,17.33,17.36,93450.14601585316,8.5262,8.5409,8.5262,8.5409,93450.146
2005-09-27 10:20:00,17.36,17.36,17.29,17.31,80378.25059101655,8.5409,8.5409,8.5065,8.5163,80378.2506
2005-09-27 10:25:00,17.32,17.32,17.28,17.29,67584.48060075095,8.5213,8.5213,8.5016,8.5065,67584.4806
2005-09-27 10:30:00,17.29,17.33,17.29,17.31,46168.8221387846,8.5065,8.5262,8.5065,8.5163,46168.8221
2005-09-27 10:35:00,17.31,17.31,17.3,17.3,22806.285634821303,8.5163,8.5163,8.5114,8.5114,22806.2856
2005-09-27 10:40:00,17.3,17.31,17.27,17.27,119315.81143095536,8.5114,8.5163,8.4967,8.4967,119315.8114
2005-09-27 10:45:00,17.28,17.28,17.24,17.25,52287.58169934641,8.5016,8.5016,8.4819,8.4868,52287.5817
2005-09-27 10:50:00,17.25,17.25,17.22,17.25,80100.12515644556,8.4868,8.4868,8.4721,8.4868,80100.1252
2005-09-27 10:55:00,17.25,17.27,17.25,17.27,102350.15992212488,8.4868,8.4967,8.4868,8.4967,102350.1599
2005-09-27 11:00:00,17.27,17.29,17.26,17.29,46446.94757335559,8.4967,8.5065,8.4917,8.5065,46446.9476
2005-09-27 11:05:00,17.29,17.29,17.27,17.27,35878.18105965791,8.5065,8.5065,8.4967,8.4967,35878.1811
2005-09-27 11:10:00,17.27,17.27,17.25,17.27,80100.12515644556,8.4967,8.4967,8.4868,8.4967,80100.1252
2005-09-27 11:15:00,17.27,17.29,17.27,17.27,79821.99972187457,8.4967,8.5065,8.4967,8.4967,79821.9997
2005-09-27 11:20:00,17.27,17.32,17.27,17.31,83437.63037129746,8.4967,8.5213,8.4967,8.5163,83437.6304
2005-09-27 11:25:00,17.31,17.32,17.28,17.29,151300.2364066194,8.5163,8.5213,8.5016,8.5065,151300.2364
2005-09-27 11:30:00,17.29,17.29,17.28,17.28,17521.902377972467,8.5065,8.5065,8.5016,8.5016,17521.9024
2005-09-27 11:35:00,17.29,17.3,17.29,17.29,33931.30301766097,8.5065,8.5114,8.5065,8.5065,33931.303
2005-09-27 11:40:00,17.29,17.31,17.29,17.31,32818.801279377,8.5065,8.5163,8.5065,8.5163,32818.8013
2005-09-27 11:45:00,17.31,17.33,17.3,17.32,36434.431928799895,8.5163,8.5262,8.5114,8.5213,36434.4319
2005-09-27 11:50:00,17.32,17.32,17.32,17.32,25309.41454596023,8.5213,8.5213,8.5213,8.5213,25309.4145
2005-09-27 11:55:00,17.32,17.32,17.29,17.29,28646.91976081213,8.5213,8.5213,8.5065,8.5065,28646.9198
2005-09-27 12:00:00,17.29,17.33,17.28,17.33,66471.97886246697,8.5065,8.5262,8.5016,8.5262,66471.9789
2005-09-27 12:05:00,17.31,17.31,17.28,17.28,25309.41454596023,8.5163,8.5163,8.5016,8.5016,25309.4145
2005-09-27 12:10:00,17.28,17.28,17.23,17.24,132109.581421221,8.5016,8.5016,8.477,8.4819,132109.5814
2005-09-27 12:15:00,17.24,17.26,17.24,17.25,65359.47712418301,8.4819,8.4917,8.4819,8.4868,65359.4771
2005-09-27 12:20:00,17.25,17.27,17.25,17.27,32540.67584480601,8.4868,8.4967,8.4868,8.4967,32540.6758
2005-09-27 12:25:00,17.27,17.27,17.27,17.27,19746.9058545404,8.4967,8.4967,8.4967,8.4967,19746.9059
2005-09-27 12:30:00,17.27,17.27,17.25,17.26,148518.98206090947,8.4967,8.4967,8.4868,8.4917,148518.9821
2005-09-27 12:35:00,17.26,17.27,17.25,17.25,86218.88471700737,8.4917,8.4967,8.4868,8.4868,86218.8847
2005-09-27 12:40:00,17.24,17.24,17.17,17.17,133500.20859407593,8.4819,8.4819,8.4475,8.4475,133500.2086
2005-09-27 12:45:00,17.17,17.22,17.16,17.16,169934.64052287582,8.4475,8.4721,8.4425,8.4425,169934.6405
2005-09-27 12:50:00,17.16,17.23,17.16,17.23,138228.3409817828,8.4425,8.477,8.4425,8.477,138228.341
2005-09-27 12:55:00,17.23,17.28,17.23,17.25,25309.41454596023,8.477,8.5016,8.477,8.4868,25309.4145
2005-09-27 13:00:00,17.25,17.27,17.25,17.25,27812.54345709916,8.4868,8.4967,8.4868,8.4868,27812.5435
2005-09-27 13:05:00,17.25,17.25,17.22,17.25,55903.2123487693,8.4868,8.4868,8.4721,8.4868,55903.2123
2005-09-27 13:10:00,17.25,17.25,17.22,17.23,29203.17062995411,8.4868,8.4868,8.4721,8.477,29203.1706
2005-09-27 13:15:00,17.22,17.22,17.21,17.22,43109.442358503686,8.4721,8.4721,8.4671,8.4721,43109.4424
2005-09-27 13:20:00,17.22,17.23,17.2,17.22,36712.557363370885,8.4721,8.477,8.4622,8.4721,36712.5574
2005-09-27 13:25:00,17.22,17.28,17.22,17.27,20859.40759282437,8.4721,8.5016,8.4721,8.4967,20859.4076
2005-09-27 13:30:00,17.27,17.28,17.25,17.28,99568.90557641497,8.4967,8.5016,8.4868,8.5016,99568.9056
2005-09-27 13:35:00,17.28,17.29,17.27,17.28,69809.48407731888,8.5016,8.5065,8.4967,8.5016,69809.4841
2005-09-27 13:40:00,17.28,17.29,17.28,17.29,38937.560839938815,8.5016,8.5065,8.5016,8.5065,38937.5608
2005-09-27 13:45:00,17.29,17.29,17.28,17.29,18078.15324711445,8.5065,8.5065,8.5016,8.5065,18078.1532
2005-09-27 13:50:00,17.29,17.33,17.29,17.33,84272.00667501043,8.5065,8.5262,8.5065,8.5262,84272.0067
2005-09-27 13:55:00,17.33,17.36,17.33,17.33,41718.81518564873,8.5262,8.5409,8.5262,8.5262,41718.8152
2005-09-27 14:00:00,17.33,17.36,17.33,17.35,61743.846474760125,8.5262,8.5409,8.5262,8.536,61743.8465
2005-09-27 14:05:00,17.35,17.35,17.33,17.35,67584.48060075095,8.536,8.536,8.5262,8.536,67584.4806
2005-09-27 14:10:00,17.36,17.37,17.36,17.37,28368.79432624113,8.5409,8.5459,8.5409,8.5459,28368.7943
2005-09-27 14:15:00,17.37,17.37,17.33,17.33,19190.65498539841,8.5459,8.5459,8.5262,8.5262,19190.655
2005-09-27 14:20:00,17.33,17.33,17.31,17.31,53678.208872201365,8.5262,8.5262,8.5163,8.5163,53678.2089
2005-09-27 14:25:00,17.31,17.31,17.31,17.31,12515.64455569462,8.5163,8.5163,8.5163,8.5163,12515.6446
2005-09-27 14:30:00,17.31,17.31,17.28,17.28,53678.208872201365,8.5163,8.5163,8.5016,8.5016,53678.2089
2005-09-27 14:35:00,17.28,17.31,17.28,17.3,46725.07300792658,8.5016,8.5163,8.5016,8.5114,46725.073
2005-09-27 14:40:00,17.3,17.3,17.3,17.3,11125.017382839662,8.5114,8.5114,8.5114,8.5114,11125.0174
2005-09-27 14:45:00,17.3,17.33,17.29,17.31,70643.86038103185,8.5114,8.5262,8.5065,8.5163,70643.8604
2005-09-27 14:50:00,17.31,17.31,17.29,17.31,77875.12167987763,8.5163,8.5163,8.5065,8.5163,77875.1217
2005-09-27 14:55:00,17.31,17.33,17.3,17.33,57850.09039076624,8.5163,8.5262,8.5114,8.5262,57850.0904
2005-09-27 15:00:00,17.33,17.33,17.33,17.33,45890.6967042136,8.5262,8.5262,8.5262,8.5262,45890.6967
2005-09-27 15:05:00,17.33,17.36,17.33,17.35,108190.79404811571,8.5262,8.5409,8.5262,8.536,108190.794
2005-09-27 15:10:00,17.35,17.35,17.33,17.34,48393.82561535253,8.536,8.536,8.5262,8.5311,48393.8256
2005-09-27 15:15:00,17.34,17.37,17.34,17.37,75650.1182033097,8.5311,8.5459,8.5311,8.5459,75650.1182
2005-09-27 15:20:00,17.37,17.4,17.36,17.4,44500.06953135865,8.5459,8.5606,8.5409,8.5606,44500.0695
2005-09-27 15:25:00,17.4,17.4,17.37,17.38,95675.14949242109,8.5606,8.5606,8.5459,8.5508,95675.1495
2005-09-27 15:30:00,17.38,17.38,17.37,17.38,85384.5084132944,8.5508,8.5508,8.5459,8.5508,85384.5084
2005-09-27 15:35:00,17.38,17.38,17.37,17.37,55346.96147962732,8.5508,8.5508,8.5459,8.5459,55346.9615
2005-09-27 15:40:00,17.37,17.37,17.34,17.34,50896.95452649145,8.5459,8.5459,8.5311,8.5311,50896.9545
2005-09-27 15:45:00,17.34,17.34,17.32,17.32,73146.98929217078,8.5311,8.5311,8.5213,8.5213,73146.9893
2005-09-27 15:50:00,17.32,17.32,17.29,17.3,60631.34473647615,8.5213,8.5213,8.5065,8.5114,60631.3447
2005-09-27 15:55:00,17.3,17.3,17.29,17.3,85940.75928243638,8.5114,8.5114,8.5065,8.5114,85940.7593
2005-09-28 09:30:00,17.44,17.45,17.37,17.37,81212.62689472953,8.5803,8.5852,8.5459,8.5459,81212.6269
2005-09-28 09:35:00,17.37,17.39,17.31,17.34,104297.03796412185,8.5459,8.5557,8.5163,8.5311,104297.038
2005-09-28 09:40:00,17.34,17.34,17.32,17.32,41440.68975107774,8.5311,8.5311,8.5213,8.5213,41440.6898
2005-09-28 09:45:00,17.32,17.34,17.29,17.31,62578.22277847309,8.5213,8.5311,8.5065,8.5163,62578.2228
2005-09-28 09:50:00,17.31,17.37,17.31,17.36,41162.564316506745,8.5163,8.5459,8.5163,8.5409,41162.5643
2005-09-28 09:55:00,17.36,17.37,17.35,17.35,24196.912807676264,8.5409,8.5459,8.536,8.536,24196.9128
2005-09-28 10:00:00,17.34,17.4,17.34,17.39,34487.553886802954,8.5311,8.5606,8.5311,8.5557,34487.5539
2005-09-28 10:05:00,17.39,17.39,17.34,17.34,53678.208872201365,8.5557,8.5557,8.5311,8.5311,53678.2089
2005-09-28 10:10:00,17.34,17.35,17.34,17.35,17800.02781254346,8.5311,8.536,8.5311,8.536,17800.0278
2005-09-28 10:15:00,17.35,17.36,17.33,17.33,37825.05910165485,8.536,8.5409,8.5262,8.5262,37825.0591
2005-09-28 10:20:00,17.34,17.34,17.33,17.33,16965.651508830484,8.5311,8.5311,8.5262,8.5262,16965.6515
2005-09-28 10:25:00,17.33,17.33,17.32,17.33,11403.142817410651,8.5262,8.5262,8.5213,8.5262,11403.1428
2005-09-28 10:30:00,17.32,17.33,17.32,17.33,42831.316923932696,8.5213,8.5262,8.5213,8.5262,42831.3169
2005-09-28 10:35:00,17.33,17.33,17.31,17.31,27256.29258795717,8.5262,8.5262,8.5163,8.5163,27256.2926
2005-09-28 10:40:00,17.31,17.31,17.31,17.31,52565.7071339174,8.5163,8.5163,8.5163,8.5163,52565.7071
2005-09-28 10:45:00,17.31,17.33,17.31,17.32,18356.27868168544,8.5163,8.5262,8.5163,8.5213,18356.2787
2005-09-28 10:50:00,17.33,17.36,17.33,17.34,28925.04519538312,8.5262,8.5409,8.5262,8.5311,28925.0452
2005-09-28 10:55:00,17.34,17.34,17.33,17.34,287859.8247809762,8.5311,8.5311,8.5262,8.5311,287859.8248
2005-09-28 11:00:00,17.35,17.35,17.34,17.34,28646.91976081213,8.536,8.536,8.5311,8.5311,28646.9198
2005-09-28 11:05:00,17.34,17.38,17.34,17.38,27812.54345709916,8.5311,8.5508,8.5311,8.5508,27812.5435
2005-09-28 11:10:00,17.39,17.4,17.38,17.39,106800.16687526077,8.5557,8.5606,8.5508,8.5557,106800.1669
2005-09-28 11:15:00,17.39,17.39,17.38,17.38,30315.67236823808,8.5557,8.5557,8.5508,8.5508,30315.6724
2005-09-28 11:20:00,17.38,17.38,17.37,17.37,29203.17062995411,8.5508,8.5508,8.5459,8.5459,29203.1706
2005-09-28 11:25:00,17.38,17.38,17.36,17.37,29481.296064525104,8.5508,8.5508,8.5409,8.5459,29481.2961
2005-09-28 11:30:00,17.37,17.38,17.37,17.37,52287.58169934641,8.5459,8.5508,8.5459,8.5459,52287.5817
2005-09-28 11:35:00,17.37,17.37,17.37,17.37,17521.902377972467,8.5459,8.5459,8.5459,8.5459,17521.9024
2005-09-28 11:40:00,17.37,17.37,17.34,17.34,39215.68627450981,8.5459,8.5459,8.5311,8.5311,39215.6863
2005-09-28 11:45:00,17.34,17.34,17.29,17.3,9734.390209984704,8.5311,8.5311,8.5065,8.5114,9734.3902
2005-09-28 11:50:00,17.3,17.33,17.29,17.33,28090.668891670142,8.5114,8.5262,8.5065,8.5262,28090.6689
2005-09-28 11:55:00,17.33,17.33,17.3,17.3,20581.28215825337,8.5262,8.5262,8.5114,8.5114,20581.2822
2005-09-28 12:00:00,17.3,17.3,17.24,17.24,20303.156723682383,8.5114,8.5114,8.4819,8.4819,20303.1567
2005-09-28 12:05:00,17.24,17.25,17.24,17.24,16409.4006396885,8.4819,8.4868,8.4819,8.4819,16409.4006
2005-09-28 12:10:00,17.23,17.23,17.18,17.19,16131.275205117508,8.477,8.477,8.4524,8.4573,16131.2752
2005-09-28 12:15:00,17.18,17.19,17.18,17.19,10568.76651369768,8.4524,8.4573,8.4524,8.4573,10568.7665
2005-09-28 12:20:00,17.18,17.2,17.18,17.19,46446.94757335559,8.4524,8.4622,8.4524,8.4573,46446.9476
2005-09-28 12:25:00,17.19,17.19,17.16,17.16,6118.7595605618135,8.4573,8.4573,8.4425,8.4425,6118.7596
2005-09-28 12:30:00,17.16,17.16,17.15,17.15,17800.02781254346,8.4425,8.4425,8.4376,8.4376,17800.0278
2005-09-28 12:35:00,17.15,17.16,17.15,17.16,35600.05562508692,8.4376,8.4425,8.4376,8.4425,35600.0556
2005-09-28 12:40:00,17.16,17.19,17.16,17.19,35878.18105965791,8.4425,8.4573,8.4425,8.4573,35878.1811
2005-09-28 12:45:00,17.19,17.19,17.18,17.19,16687.52607425949,8.4573,8.4573,8.4524,8.4573,16687.5261
2005-09-28 12:50:00,17.19,17.19,17.19,17.19,33653.17758308998,8.4573,8.4573,8.4573,8.4573,33653.1776
2005-09-28 12:55:00,17.19,17.22,17.19,17.22,13350.020859407594,8.4573,8.4721,8.4573,8.4721,13350.0209
2005-09-28 13:00:00,17.22,17.22,17.2,17.21,26421.916284244195,8.4721,8.4721,8.4622,8.4671,26421.9163
2005-09-28 13:05:00,17.2,17.22,17.2,17.2,23084.4110693923,8.4622,8.4721,8.4622,8.4622,23084.4111
2005-09-28 13:10:00,17.2,17.2,17.18,17.19,25309.41454596023,8.4622,8.4622,8.4524,8.4573,25309.4145
2005-09-28 13:15:00,17.19,17.19,17.18,17.18,20581.28215825337,8.4573,8.4573,8.4524,8.4524,20581.2822
2005-09-28 13:20:00,17.18,17.18,17.16,17.16,37268.80823251286,8.4524,8.4524,8.4425,8.4425,37268.8082
2005-09-28 13:25:00,17.16,17.16,17.14,17.14,20859.40759282437,8.4425,8.4425,8.4327,8.4327,20859.4076
2005-09-28 13:30:00,17.14,17.14,17.11,17.13,48115.70018078154,8.4327,8.4327,8.4179,8.4278,48115.7002
2005-09-28 13:35:00,17.13,17.14,17.12,17.13,35043.80475594493,8.4278,8.4327,8.4229,8.4278,35043.8048
2005-09-28 13:40:00,17.14,17.16,17.14,17.15,58128.21582533723,8.4327,8.4425,8.4327,8.4376,58128.2158
2005-09-28 13:45:00,17.15,17.16,17.14,17.14,72034.48755388681,8.4376,8.4425,8.4327,8.4327,72034.4876
2005-09-28 13:50:00,17.14,17.15,17.13,17.14,417744.4027256293,8.4327,8.4376,8.4278,8.4327,417744.4027
2005-09-28 13:55:00,17.14,17.16,17.13,17.16,27812.54345709916,8.4327,8.4425,8.4278,8.4425,27812.5435
2005-09-28 14:00:00,17.16,17.17,17.16,17.16,18634.40411625643,8.4425,8.4475,8.4425,8.4425,18634.4041
2005-09-28 14:05:00,17.16,17.16,17.14,17.14,15853.149770546515,8.4425,8.4425,8.4327,8.4327,15853.1498
2005-09-28 14:10:00,17.14,17.16,17.14,17.14,94562.64775413711,8.4327,8.4425,8.4327,8.4327,94562.6478
2005-09-28 14:15:00,17.14,17.15,17.14,17.15,52287.58169934641,8.4327,8.4376,8.4327,8.4376,52287.5817
2005-09-28 14:20:00,17.15,17.16,17.15,17.16,73146.98929217078,8.4376,8.4425,8.4376,8.4425,73146.9893
2005-09-28 14:25:00,17.16,17.16,17.15,17.15,238075.37199276875,8.4425,8.4425,8.4376,8.4376,238075.372
2005-09-28 14:30:00,17.15,17.2,17.15,17.19,49784.45278820748,8.4376,8.4622,8.4376,8.4573,49784.4528
2005-09-28 14:35:00,17.19,17.21,17.18,17.18,27256.29258795717,8.4573,8.4671,8.4524,8.4524,27256.2926
2005-09-28 14:40:00,17.18,17.18,17.17,17.17,16687.52607425949,8.4524,8.4524,8.4475,8.4475,16687.5261
2005-09-28 14:45:00,17.17,17.17,17.15,17.15,30871.923237380062,8.4475,8.4475,8.4376,8.4376,30871.9232
2005-09-28 14:50:00,17.15,17.17,17.14,17.16,224725.3511333612,8.4376,8.4475,8.4327,8.4425,224725.3511
2005-09-28 14:55:00,17.16,17.18,17.16,17.18,28646.91976081213,8.4425,8.4524,8.4425,8.4524,28646.9198
2005-09-28 15:00:00,17.18,17.19,17.18,17.18,44778.19496592964,8.4524,8.4573,8.4524,8.4524,44778.195
2005-09-28 15:05:00,17.18,17.18,17.18,17.18,8343.763037129745,8.4524,8.4524,8.4524,8.4524,8343.763
2005-09-28 15:10:00,17.18,17.18,17.17,17.17,25031.28911138924,8.4524,8.4524,8.4475,8.4475,25031.2891
2005-09-28 15:15:00,17.17,17.17,17.16,17.16,17521.902377972467,8.4475,8.4475,8.4425,8.4425,17521.9024
2005-09-28 15:20:00,17.16,17.16,17.14,17.15,125990.82186065915,8.4425,8.4425,8.4327,8.4376,125990.8219
2005-09-28 15:25:00,17.15,17.15,17.14,17.15,72034.48755388681,8.4376,8.4376,8.4327,8.4376,72034.4876
2005-09-28 15:30:00,17.15,17.16,17.15,17.15,70643.86038103185,8.4376,8.4425,8.4376,8.4376,70643.8604
2005-09-28 15:35:00,17.15,17.16,17.15,17.15,71200.11125017384,8.4376,8.4425,8.4376,8.4376,71200.1113
2005-09-28 15:40:00,17.15,17.15,17.13,17.13,74815.74189959673,8.4376,8.4376,8.4278,8.4278,74815.7419
2005-09-28 15:45:00,17.13,17.13,17.12,17.12,52009.45626477542,8.4278,8.4278,8.4229,8.4229,52009.4563
2005-09-28 15:50:00,17.12,17.12,17.11,17.11,59240.7175636212,8.4229,8.4229,8.4179,8.4179,59240.7176
2005-09-28 15:55:00,17.12,17.12,17.11,17.11,45334.44583507162,8.4229,8.4229,8.4179,8.4179,45334.4458
2005-09-29 09:30:00,17.14,17.15,17.05,17.05,93728.27145042414,8.4327,8.4376,8.3884,8.3884,93728.2715
2005-09-29 09:35:00,17.02,17.03,16.96,16.99,34765.679321373944,8.3737,8.3786,8.3441,8.3589,34765.6793
2005-09-29 09:40:00,16.99,17.01,16.98,17.0,30593.79780280907,8.3589,8.3687,8.354,8.3638,30593.7978
2005-09-29 09:45:00,17.0,17.0,16.9,16.93,52843.83256848839,8.3638,8.3638,8.3146,8.3294,52843.8326
2005-09-29 09:50:00,16.93,16.95,16.9,16.91,248922.26394103744,8.3294,8.3392,8.3146,8.3195,248922.2639
2005-09-29 09:55:00,16.91,16.91,16.85,16.85,68696.9823390349,8.3195,8.3195,8.29,8.29,68696.9823
2005-09-29 10:00:00,16.85,16.87,16.84,16.87,52565.7071339174,8.29,8.2999,8.2851,8.2999,52565.7071
2005-09-29 10:05:00,16.87,16.87,16.8,16.8,255597.2743707412,8.2999,8.2999,8.2654,8.2654,255597.2744
2005-09-29 10:10:00,16.8,16.85,16.77,16.81,164650.25726602698,8.2654,8.29,8.2507,8.2703,164650.2573
2005-09-29 10:15:00,16.81,16.82,16.8,16.81,24475.03824224725,8.2703,8.2753,8.2654,8.2703,24475.0382
2005-09-29 10:20:00,16.8,16.82,16.8,16.81,213322.2083159505,8.2654,8.2753,8.2654,8.2703,213322.2083
2005-09-29 10:25:00,16.81,16.81,16.8,16.8,290641.07912668615,8.2703,8.2703,8.2654,8.2654,290641.0791
2005-09-29 10:30:00,16.79,16.8,16.77,16.79,115978.30621610348,8.2605,8.2654,8.2507,8.2605,115978.3062
2005-09-29 10:35:00,16.79,16.81,16.79,16.8,172437.76943401474,8.2605,8.2703,8.2605,8.2654,172437.7694
2005-09-29 10:40:00,16.8,16.8,16.77,16.77,108747.04491725768,8.2654,8.2654,8.2507,8.2507,108747.0449
2005-09-29 10:45:00,16.76,16.84,16.7,16.7,197747.18397997497,8.2457,8.2851,8.2162,8.2162,197747.184
2005-09-29 10:50:00,16.7,16.7,16.64,16.65,165484.63356973996,8.2162,8.2162,8.1867,8.1916,165484.6336
2005-09-29 10:55:00,16.64,16.64,16.59,16.6,100125.15644555696,8.1867,8.1867,8.1621,8.167,100125.1564
2005-09-29 11:00:00,16.59,16.6,16.54,16.57,440828.8137950216,8.1621,8.167,8.1375,8.1523,440828.8138
2005-09-29 11:05:00,16.57,16.66,16.57,16.61,115422.05534696148,8.1523,8.1965,8.1523,8.1719,115422.0553
2005-09-29 11:10:00,16.61,16.65,16.61,16.64,50896.95452649145,8.1719,8.1916,8.1719,8.1867,50896.9545
2005-09-29 11:15:00,16.64,16.65,16.62,16.63,29203.17062995411,8.1867,8.1916,8.1769,8.1818,29203.1706
2005-09-29 11:20:00,16.63,16.63,16.62,16.63,43387.56779307468,8.1818,8.1818,8.1769,8.1818,43387.5678
2005-09-29 11:25:00,16.62,16.63,16.62,16.63,66471.97886246697,8.1769,8.1818,8.1769,8.1818,66471.9789
2005-09-29 11:30:00,16.63,16.66,16.63,16.66,63134.47364761508,8.1818,8.1965,8.1818,8.1965,63134.4736
2005-09-29 11:35:00,16.66,16.72,16.66,16.72,65359.47712418301,8.1965,8.2261,8.1965,8.2261,65359.4771
2005-09-29 11:40:00,16.72,16.77,16.72,16.77,52009.45626477542,8.2261,8.2507,8.2261,8.2507,52009.4563
2005-09-29 11:45:00,16.77,16.81,16.76,16.8,76762.61994159367,8.2507,8.2703,8.2457,8.2654,76762.6199
2005-09-29 11:50:00,16.8,16.85,16.8,16.83,104575.16339869282,8.2654,8.29,8.2654,8.2802,104575.1634
2005-09-29 11:55:00,16.82,16.84,16.82,16.84,54234.45974134335,8.2753,8.2851,8.2753,8.2851,54234.4597
2005-09-29 12:00:00,16.84,16.92,16.84,16.85,124322.06925323322,8.2851,8.3245,8.2851,8.29,124322.0693
2005-09-29 12:05:00,16.86,16.88,16.83,16.83,80934.50146015854,8.2949,8.3048,8.2802,8.2802,80934.5015
2005-09-29 12:10:00,16.83,16.83,16.82,16.83,42831.316923932696,8.2802,8.2802,8.2753,8.2802,42831.3169
2005-09-29 12:15:00,16.83,16.87,16.83,16.87,30593.79780280907,8.2802,8.2999,8.2802,8.2999,30593.7978
2005-09-29 12:20:00,16.87,16.91,16.87,16.91,141009.59532749272,8.2999,8.3195,8.2999,8.3195,141009.5953
2005-09-29 12:25:00,16.92,16.96,16.91,16.96,183006.53594771243,8.3245,8.3441,8.3195,8.3441,183006.5359
2005-09-29 12:30:00,16.96,16.96,16.95,16.95,99568.90557641497,8.3441,8.3441,8.3392,8.3392,99568.9056
2005-09-29 12:35:00,16.95,16.97,16.94,16.97,84550.13210958143,8.3392,8.3491,8.3343,8.3491,84550.1321
2005-09-29 12:40:00,16.97,16.97,16.96,16.97,23362.53650396329,8.3491,8.3491,8.3441,8.3491,23362.5365
2005-09-29 12:45:00,16.97,16.98,16.96,16.97,27256.29258795717,8.3491,8.354,8.3441,8.3491,27256.2926
2005-09-29 12:50:00,16.97,16.97,16.95,16.96,30037.546933667087,8.3491,8.3491,8.3392,8.3441,30037.5469
2005-09-29 12:55:00,16.96,16.96,16.95,16.95,50896.95452649145,8.3441,8.3441,8.3392,8.3392,50896.9545
2005-09-29 13:00:00,16.95,17.0,16.95,17.0,54790.71061048533,8.3392,8.3638,8.3392,8.3638,54790.7106
2005-09-29 13:05:00,17.0,17.08,17.0,17.04,150743.98553747742,8.3638,8.4032,8.3638,8.3835,150743.9855
2005-09-29 13:10:00,17.04,17.08,17.03,17.08,54790.71061048533,8.3835,8.4032,8.3786,8.4032,54790.7106
2005-09-29 13:15:00,17.08,17.08,17.06,17.08,142400.22250034768,8.4032,8.4032,8.3933,8.4032,142400.2225
2005-09-29 13:20:00,17.08,17.12,17.08,17.12,65359.47712418301,8.4032,8.4229,8.4032,8.4229,65359.4771
2005-09-29 13:25:00,17.12,17.14,17.11,17.11,104853.2888332638,8.4229,8.4327,8.4179,8.4179,104853.2888
2005-09-29 13:30:00,17.11,17.14,17.11,17.13,167153.38617716593,8.4179,8.4327,8.4179,8.4278,167153.3862
2005-09-29 13:35:00,17.13,17.13,17.11,17.11,25865.66541510221,8.4278,8.4278,8.4179,8.4179,25865.6654
2005-09-29 13:40:00,17.12,17.13,17.11,17.12,77596.99624530664,8.4229,8.4278,8.4179,8.4229,77596.9962
2005-09-29 13:45:00,17.12,17.13,17.08,17.11,97065.77666527603,8.4229,8.4278,8.4032,8.4179,97065.7767
2005-09-29 13:50:00,17.11,17.13,17.11,17.11,39493.8117090808,8.4179,8.4278,8.4179,8.4179,39493.8117
2005-09-29 13:55:00,17.12,17.13,17.11,17.11,43387.56779307468,8.4229,8.4278,8.4179,8.4179,43387.5678
2005-09-29 14:00:00,17.11,17.13,17.1,17.13,73425.11472674177,8.4179,8.4278,8.413,8.4278,73425.1147
2005-09-29 14:05:00,17.13,17.22,17.12,17.21,74815.74189959673,8.4278,8.4721,8.4229,8.4671,74815.7419
2005-09-29 14:10:00,17.2,17.22,17.19,17.2,73981.36559588375,8.4622,8.4721,8.4573,8.4622,73981.3656
2005-09-29 14:15:00,17.2,17.2,17.17,17.18,35878.18105965791,8.4622,8.4622,8.4475,8.4524,35878.1811
2005-09-29 14:20:00,17.18,17.19,17.17,17.19,31984.424975664027,8.4524,8.4573,8.4475,8.4573,31984.425
2005-09-29 14:25:00,17.19,17.2,17.18,17.19,30037.546933667087,8.4573,8.4622,8.4524,8.4573,30037.5469
2005-09-29 14:30:00,17.19,17.2,17.16,17.18,52565.7071339174,8.4573,8.4622,8.4425,8.4524,52565.7071
2005-09-29 14:35:00,17.18,17.2,17.18,17.2,26143.790849673205,8.4524,8.4622,8.4524,8.4622,26143.7908
2005-09-29 14:40:00,17.2,17.21,17.16,17.16,45890.6967042136,8.4622,8.4671,8.4425,8.4425,45890.6967
2005-09-29 14:45:00,17.16,17.16,17.14,17.14,38381.30997079684,8.4425,8.4425,8.4327,8.4327,38381.31
2005-09-29 14:50:00,17.14,17.14,17.12,17.13,46446.94757335559,8.4327,8.4327,8.4229,8.4278,46446.9476
2005-09-29 14:55:00,17.13,17.14,17.12,17.13,31428.174106522045,8.4278,8.4327,8.4229,8.4278,31428.1741
2005-09-29 15:00:00,17.12,17.13,17.11,17.12,20303.156723682383,8.4229,8.4278,8.4179,8.4229,20303.1567
2005-09-29 15:05:00,17.11,17.12,17.09,17.1,60075.09386733417,8.4179,8.4229,8.4081,8.413,60075.0939
2005-09-29 15:10:00,17.11,17.11,17.1,17.1,23084.4110693923,8.4179,8.4179,8.413,8.413,23084.4111
2005-09-29 15:15:00,17.1,17.14,17.1,17.13,57015.71408705327,8.413,8.4327,8.413,8.4278,57015.7141
2005-09-29 15:20:00,17.13,17.17,17.13,17.16,53121.958003059386,8.4278,8.4475,8.4278,8.4425,53121.958
2005-09-29 15:25:00,17.16,17.16,17.14,17.14,38659.43540536783,8.4425,8.4425,8.4327,8.4327,38659.4354
2005-09-29 15:30:00,17.13,17.14,17.13,17.14,46725.07300792658,8.4278,8.4327,8.4278,8.4327,46725.073
2005-09-29 15:35:00,17.14,17.16,17.14,17.16,47281.32387706856,8.4327,8.4425,8.4327,8.4425,47281.3239
2005-09-29 15:40:00,17.16,17.16,17.15,17.15,63690.724516757065,8.4425,8.4425,8.4376,8.4376,63690.7245
2005-09-29 15:45:00,17.15,17.15,17.14,17.14,37825.05910165485,8.4376,8.4376,8.4327,8.4327,37825.0591
2005-09-29 15:50:00,17.14,17.14,17.13,17.13,68696.9823390349,8.4327,8.4327,8.4278,8.4278,68696.9823
2005-09-29 15:55:00,17.13,17.16,17.13,17.16,82325.12863301349,8.4278,8.4425,8.4278,8.4425,82325.1286
2005-09-30 09:30:00,17.23,17.29,17.15,17.29,146015.85314977056,8.477,8.5065,8.4376,8.5065,146015.8531
2005-09-30 09:35:00,17.29,17.31,17.18,17.19,57293.83952162426,8.5065,8.5163,8.4524,8.4573,57293.8395
2005-09-30 09:40:00,17.19,17.23,17.19,17.21,33653.17758308998,8.4573,8.477,8.4573,8.4671,33653.1776
2005-09-30 09:45:00,17.21,17.21,17.17,17.19,54234.45974134335,8.4671,8.4671,8.4475,8.4573,54234.4597
2005-09-30 09:50:00,17.19,17.24,17.18,17.24,53121.958003059386,8.4573,8.4819,8.4524,8.4819,53121.958
2005-09-30 09:55:00,17.23,17.28,17.22,17.28,48115.70018078154,8.477,8.5016,8.4721,8.5016,48115.7002
2005-09-30 10:00:00,17.29,17.37,17.29,17.35,138506.4664163538,8.5065,8.5459,8.5065,8.536,138506.4664
2005-09-30 10:05:00,17.36,17.42,17.36,17.42,71756.36211931582,8.5409,8.5705,8.5409,8.5705,71756.3621
2005-09-30 10:10:00,17.41,17.41,17.31,17.31,119872.06230009736,8.5655,8.5655,8.5163,8.5163,119872.0623
2005-09-30 10:15:00,17.32,17.32,17.28,17.28,50340.70365734947,8.5213,8.5213,8.5016,8.5016,50340.7037
2005-09-30 10:20:00,17.28,17.32,17.28,17.29,40884.43888193576,8.5016,8.5213,8.5016,8.5065,40884.4389
2005-09-30 10:25:00,17.29,17.3,17.27,17.28,38381.30997079684,8.5065,8.5114,8.4967,8.5016,38381.31
2005-09-30 10:30:00,17.28,17.28,17.26,17.26,49506.327353636494,8.5016,8.5016,8.4917,8.4917,49506.3274
2005-09-30 10:35:00,17.26,17.26,17.26,17.26,45890.6967042136,8.4917,8.4917,8.4917,8.4917,45890.6967
2005-09-30 10:40:00,17.25,17.26,17.25,17.26,37825.05910165485,8.4868,8.4917,8.4868,8.4917,37825.0591
2005-09-30 10:45:00,17.26,17.3,17.26,17.3,33096.92671394799,8.4917,8.5114,8.4917,8.5114,33096.9267
2005-09-30 10:50:00,17.3,17.31,17.3,17.31,16687.52607425949,8.5114,8.5163,8.5114,8.5163,16687.5261
2005-09-30 10:55:00,17.31,17.31,17.3,17.3,21693.78389653734,8.5163,8.5163,8.5114,8.5114,21693.7839
2005-09-30 11:00:00,17.31,17.31,17.3,17.3,75650.1182033097,8.5163,8.5163,8.5114,8.5114,75650.1182
2005-09-30 11:05:00,17.3,17.3,17.29,17.29,25031.28911138924,8.5114,8.5114,8.5065,8.5065,25031.2891
2005-09-30 11:10:00,17.28,17.29,17.28,17.28,11959.393686552636,8.5016,8.5065,8.5016,8.5016,11959.3937
2005-09-30 11:15:00,17.28,17.28,17.27,17.27,16409.4006396885,8.5016,8.5016,8.4967,8.4967,16409.4006
2005-09-30 11:20:00,17.27,17.27,17.26,17.26,31428.174106522045,8.4967,8.4967,8.4917,8.4917,31428.1741
2005-09-30 11:25:00,17.26,17.26,17.26,17.26,26978.16715338618,8.4917,8.4917,8.4917,8.4917,26978.1672
2005-09-30 11:30:00,17.26,17.26,17.26,17.26,23084.4110693923,8.4917,8.4917,8.4917,8.4917,23084.4111
2005-09-30 11:35:00,17.26,17.26,17.25,17.26,129884.57794465304,8.4917,8.4917,8.4868,8.4917,129884.5779
2005-09-30 11:40:00,17.26,17.26,17.25,17.25,15575.024335975526,8.4917,8.4917,8.4868,8.4868,15575.0243
2005-09-30 11:45:00,17.25,17.25,17.23,17.23,18356.27868168544,8.4868,8.4868,8.477,8.477,18356.2787
2005-09-30 11:50:00,17.23,17.23,17.2,17.21,31428.174106522045,8.477,8.477,8.4622,8.4671,31428.1741
2005-09-30 11:55:00,17.21,17.23,17.21,17.23,75371.99276873871,8.4671,8.477,8.4671,8.477,75371.9928
2005-09-30 12:00:00,17.23,17.25,17.23,17.25,48950.07648449451,8.477,8.4868,8.477,8.4868,48950.0765
2005-09-30 12:05:00,17.24,17.25,17.24,17.24,6675.010429703797,8.4819,8.4868,8.4819,8.4819,6675.0104
2005-09-30 12:10:00,17.24,17.25,17.24,17.24,11959.393686552636,8.4819,8.4868,8.4819,8.4819,11959.3937
2005-09-30 12:15:00,17.25,17.28,17.25,17.28,31428.174106522045,8.4868,8.5016,8.4868,8.5016,31428.1741
2005-09-30 12:20:00,17.28,17.28,17.25,17.26,43943.81866221666,8.5016,8.5016,8.4868,8.4917,43943.8187
2005-09-30 12:25:00,17.26,17.26,17.24,17.25,18912.529550827425,8.4917,8.4917,8.4819,8.4868,18912.5296
2005-09-30 12:30:00,17.24,17.25,17.24,17.24,122375.19121123628,8.4819,8.4868,8.4819,8.4819,122375.1912
2005-09-30 12:35:00,17.24,17.25,17.24,17.24,178556.52899457657,8.4819,8.4868,8.4819,8.4819,178556.529
2005-09-30 12:40:00,17.25,17.27,17.25,17.26,29203.17062995411,8.4868,8.4967,8.4868,8.4917,29203.1706
2005-09-30 12:45:00,17.26,17.27,17.26,17.27,25031.28911138924,8.4917,8.4967,8.4917,8.4967,25031.2891
2005-09-30 12:50:00,17.26,17.28,17.26,17.28,9178.13934084272,8.4917,8.5016,8.4917,8.5016,9178.1393
2005-09-30 12:55:00,17.28,17.28,17.27,17.28,12793.769990265611,8.5016,8.5016,8.4967,8.5016,12793.77
2005-09-30 13:00:00,17.27,17.27,17.27,17.27,3059.3797802809067,8.4967,8.4967,8.4967,8.4967,3059.3798
2005-09-30 13:05:00,17.27,17.28,17.27,17.28,12793.769990265611,8.4967,8.5016,8.4967,8.5016,12793.77
2005-09-30 13:10:00,17.27,17.27,17.27,17.27,12793.769990265611,8.4967,8.4967,8.4967,8.4967,12793.77
2005-09-30 13:15:00,17.27,17.27,17.26,17.26,16687.52607425949,8.4967,8.4967,8.4917,8.4917,16687.5261
2005-09-30 13:20:00,17.25,17.27,17.25,17.26,69253.2332081769,8.4868,8.4967,8.4868,8.4917,69253.2332
2005-09-30 13:25:00,17.26,17.27,17.26,17.26,7787.512167987763,8.4917,8.4967,8.4917,8.4917,7787.5122
2005-09-30 13:30:00,17.26,17.28,17.26,17.27,21971.90933110833,8.4917,8.5016,8.4917,8.4967,21971.9093
2005-09-30 13:35:00,17.27,17.28,17.27,17.28,4450.006953135865,8.4967,8.5016,8.4967,8.5016,4450.007
2005-09-30 13:40:00,17.28,17.28,17.28,17.28,40050.06257822278,8.5016,8.5016,8.5016,8.5016,40050.0626
2005-09-30 13:45:00,17.28,17.31,17.28,17.31,36712.557363370885,8.5016,8.5163,8.5016,8.5163,36712.5574
2005-09-30 13:50:00,17.3,17.31,17.3,17.3,27534.418022528163,8.5114,8.5163,8.5114,8.5114,27534.418
2005-09-30 13:55:00,17.3,17.3,17.3,17.3,10846.89194826867,8.5114,8.5114,8.5114,8.5114,10846.8919
2005-09-30 14:00:00,17.3,17.3,17.29,17.3,43665.69322764567,8.5114,8.5114,8.5065,8.5114,43665.6932
2005-09-30 14:05:00,17.3,17.31,17.3,17.31,36156.3064942289,8.5114,8.5163,8.5114,8.5163,36156.3065
2005-09-30 14:10:00,17.31,17.31,17.3,17.3,18356.27868168544,8.5163,8.5163,8.5114,8.5114,18356.2787
2005-09-30 14:15:00,17.3,17.31,17.3,17.31,95675.14949242109,8.5114,8.5163,8.5114,8.5163,95675.1495
2005-09-30 14:20:00,17.3,17.32,17.3,17.31,37268.80823251286,8.5114,8.5213,8.5114,8.5163,37268.8082
2005-09-30 14:25:00,17.31,17.32,17.31,17.31,30871.923237380062,8.5163,8.5213,8.5163,8.5163,30871.9232
2005-09-30 14:30:00,17.31,17.32,17.31,17.32,15296.898901404536,8.5163,8.5213,8.5163,8.5213,15296.8989
2005-09-30 14:35:00,17.32,17.34,17.32,17.34,25031.28911138924,8.5213,8.5311,8.5213,8.5311,25031.2891
2005-09-30 14:40:00,17.34,17.34,17.33,17.34,22806.285634821303,8.5311,8.5311,8.5262,8.5311,22806.2856
2005-09-30 14:45:00,17.34,17.34,17.34,17.34,23640.66193853428,8.5311,8.5311,8.5311,8.5311,23640.6619
2005-09-30 14:50:00,17.34,17.34,17.33,17.33,23918.78737310527,8.5311,8.5311,8.5262,8.5262,23918.7874
2005-09-30 14:55:00,17.33,17.36,17.32,17.36,69809.48407731888,8.5262,8.5409,8.5213,8.5409,69809.4841
2005-09-30 15:00:00,17.36,17.36,17.35,17.36,58406.34125990822,8.5409,8.5409,8.536,8.5409,58406.3413
2005-09-30 15:05:00,17.36,17.36,17.36,17.36,49506.327353636494,8.5409,8.5409,8.5409,8.5409,49506.3274
2005-09-30 15:10:00,17.36,17.36,17.33,17.33,22250.034765679324,8.5409,8.5409,8.5262,8.5262,22250.0348
2005-09-30 15:15:00,17.33,17.33,17.32,17.32,26700.041718815188,8.5262,8.5262,8.5213,8.5213,26700.0417
2005-09-30 15:20:00,17.32,17.32,17.31,17.31,34209.42845223196,8.5213,8.5213,8.5163,8.5163,34209.4285
2005-09-30 15:25:00,17.31,17.33,17.29,17.33,127103.32359894313,8.5163,8.5262,8.5065,8.5262,127103.3236
2005-09-30 15:30:00,17.33,17.33,17.29,17.32,58406.34125990822,8.5262,8.5262,8.5065,8.5213,58406.3413
2005-09-30 15:35:00,17.32,17.32,17.29,17.29,33375.05214851898,8.5213,8.5213,8.5065,8.5065,33375.0521
2005-09-30 15:40:00,17.3,17.33,17.29,17.33,158809.62314003616,8.5114,8.5262,8.5065,8.5262,158809.6231
2005-09-30 15:45:00,17.33,17.35,17.33,17.35,42553.19148936171,8.5262,8.536,8.5262,8.536,42553.1915
2005-09-30 15:50:00,17.35,17.39,17.35,17.39,80656.37602558755,8.536,8.5557,8.536,8.5557,80656.376
2005-09-30 15:55:00,17.39,17.39,17.37,17.38,127381.44903351412,8.5557,8.5557,8.5459,8.5508,127381.449
2005-10-03 09:30:00,17.41,17.41,17.41,17.41,0.0,8.5655,8.5655,8.5655,8.5655,0.0
2005-10-03 09:35:00,17.28,17.33,17.26,17.26,242803.5043804756,8.5016,8.5262,8.4917,8.4917,242803.5044
2005-10-03 09:40:00,17.26,17.27,17.19,17.2,227228.4800445001,8.4917,8.4967,8.4573,8.4622,227228.48
2005-10-03 09:45:00,17.22,17.27,17.19,17.27,92059.5188429982,8.4721,8.4967,8.4573,8.4967,92059.5188
2005-10-03 09:50:00,17.27,17.31,17.26,17.27,81212.62689472953,8.4967,8.5163,8.4917,8.4967,81212.6269
2005-10-03 09:55:00,17.27,17.28,17.26,17.26,15853.149770546515,8.4967,8.5016,8.4917,8.4917,15853.1498
2005-10-03 10:00:00,17.26,17.29,17.25,17.29,38659.43540536783,8.4917,8.5065,8.4868,8.5065,38659.4354
2005-10-03 10:05:00,17.3,17.3,17.27,17.27,25031.28911138924,8.5114,8.5114,8.4967,8.4967,25031.2891
2005-10-03 10:10:00,17.27,17.27,17.24,17.27,71478.23668474483,8.4967,8.4967,8.4819,8.4967,71478.2367
2005-10-03 10:15:00,17.27,17.3,17.27,17.28,44221.94409678766,8.4967,8.5114,8.4967,8.5016,44221.9441
2005-10-03 10:20:00,17.28,17.31,17.28,17.31,80934.50146015854,8.5016,8.5163,8.5016,8.5163,80934.5015
2005-10-03 10:25:00,17.31,17.31,17.29,17.3,144347.10054234462,8.5163,8.5163,8.5065,8.5114,144347.1005
2005-10-03 10:30:00,17.29,17.31,17.29,17.31,62578.22277847309,8.5065,8.5163,8.5065,8.5163,62578.2228
2005-10-03 10:35:00,17.31,17.31,17.3,17.31,20025.03128911139,8.5163,8.5163,8.5114,8.5163,20025.0313
2005-10-03 10:40:00,17.31,17.31,17.26,17.28,78153.24711444862,8.5163,8.5163,8.4917,8.5016,78153.2471
2005-10-03 10:45:00,17.28,17.28,17.25,17.26,70921.98581560285,8.5016,8.5016,8.4868,8.4917,70921.9858
2005-10-03 10:50:00,17.26,17.28,17.25,17.27,33096.92671394799,8.4917,8.5016,8.4868,8.4967,33096.9267
2005-10-03 10:55:00,17.28,17.29,17.27,17.28,27256.29258795717,8.5016,8.5065,8.4967,8.5016,27256.2926
2005-10-03 11:00:00,17.28,17.31,17.28,17.3,38103.18453622584,8.5016,8.5163,8.5016,8.5114,38103.1845
2005-10-03 11:05:00,17.3,17.3,17.26,17.26,151856.48727576138,8.5114,8.5114,8.4917,8.4917,151856.4873
2005-10-03 11:10:00,17.26,17.26,17.24,17.24,18912.529550827425,8.4917,8.4917,8.4819,8.4819,18912.5296
2005-10-03 11:15:00,17.23,17.25,17.21,17.25,67862.60603532194,8.477,8.4868,8.4671,8.4868,67862.606
2005-10-03 11:20:00,17.24,17.24,17.21,17.21,35600.05562508692,8.4819,8.4819,8.4671,8.4671,35600.0556
2005-10-03 11:25:00,17.21,17.21,17.21,17.21,44221.94409678766,8.4671,8.4671,8.4671,8.4671,44221.9441
2005-10-03 11:30:00,17.21,17.23,17.21,17.21,53121.958003059386,8.4671,8.477,8.4671,8.4671,53121.958
2005-10-03 11:35:00,17.2,17.21,17.19,17.19,47003.19844249757,8.4622,8.4671,8.4573,8.4573,47003.1984
2005-10-03 11:40:00,17.19,17.19,17.16,17.16,49784.45278820748,8.4573,8.4573,8.4425,8.4425,49784.4528
2005-10-03 11:45:00,17.17,17.17,17.14,17.16,67306.35516617996,8.4475,8.4475,8.4327,8.4425,67306.3552
2005-10-03 11:50:00,17.16,17.18,17.16,17.16,43387.56779307468,8.4425,8.4524,8.4425,8.4425,43387.5678
2005-10-03 11:55:00,17.16,17.16,17.15,17.16,31706.299541093034,8.4425,8.4425,8.4376,8.4425,31706.2995
2005-10-03 12:00:00,17.16,17.2,17.16,17.2,45056.32040050063,8.4425,8.4622,8.4425,8.4622,45056.3204
2005-10-03 12:05:00,17.2,17.2,17.19,17.2,25309.41454596023,8.4622,8.4622,8.4573,8.4622,25309.4145
2005-10-03 12:10:00,17.2,17.2,17.17,17.17,52287.58169934641,8.4622,8.4622,8.4475,8.4475,52287.5817
2005-10-03 12:15:00,17.17,17.17,17.14,17.14,68418.85690446392,8.4475,8.4475,8.4327,8.4327,68418.8569
2005-10-03 12:20:00,17.14,17.14,17.1,17.1,59518.84299819219,8.4327,8.4327,8.413,8.413,59518.843
2005-10-03 12:25:00,17.11,17.11,17.1,17.1,41440.68975107774,8.4179,8.4179,8.413,8.413,41440.6898
2005-10-03 12:30:00,17.1,17.1,17.07,17.07,45334.44583507162,8.413,8.413,8.3983,8.3983,45334.4458
2005-10-03 12:35:00,17.06,17.06,17.02,17.04,72590.73842302879,8.3933,8.3933,8.3737,8.3835,72590.7384
2005-10-03 12:40:00,17.04,17.04,17.02,17.03,58962.59212905021,8.3835,8.3835,8.3737,8.3786,58962.5921
2005-10-03 12:45:00,17.03,17.03,17.0,17.0,74537.61646502573,8.3786,8.3786,8.3638,8.3638,74537.6165
2005-10-03 12:50:00,17.0,17.01,16.97,16.97,92059.5188429982,8.3638,8.3687,8.3491,8.3491,92059.5188
2005-10-03 12:55:00,16.97,16.97,16.92,16.92,128772.07620636908,8.3491,8.3491,8.3245,8.3245,128772.0762
2005-10-03 13:00:00,16.93,16.95,16.92,16.95,156028.36879432626,8.3294,8.3392,8.3245,8.3392,156028.3688
2005-10-03 13:05:00,16.96,17.01,16.95,17.0,77040.74537616466,8.3441,8.3687,8.3392,8.3638,77040.7454
2005-10-03 13:10:00,17.0,17.0,16.99,17.0,80934.50146015854,8.3638,8.3638,8.3589,8.3638,80934.5015
2005-10-03 13:15:00,17.0,17.01,17.0,17.01,114865.8044778195,8.3638,8.3687,8.3638,8.3687,114865.8045
2005-10-03 13:20:00,17.01,17.04,17.01,17.02,50618.82909192046,8.3687,8.3835,8.3687,8.3737,50618.8291
2005-10-03 13:25:00,17.02,17.03,17.0,17.0,90668.89167014325,8.3737,8.3786,8.3638,8.3638,90668.8917
2005-10-03 13:30:00,17.0,17.03,17.0,17.03,50618.82909192046,8.3638,8.3786,8.3638,8.3786,50618.8291
2005-10-03 13:35:00,17.03,17.07,17.03,17.06,52009.45626477542,8.3786,8.3983,8.3786,8.3933,52009.4563
2005-10-03 13:40:00,17.06,17.12,17.06,17.07,106522.04144068976,8.3933,8.4229,8.3933,8.3983,106522.0414
2005-10-03 13:45:00,17.06,17.06,17.05,17.05,41718.81518564873,8.3933,8.3933,8.3884,8.3884,41718.8152
2005-10-03 13:50:00,17.05,17.09,17.05,17.09,49228.20191906551,8.3884,8.4081,8.3884,8.4081,49228.2019
2005-10-03 13:55:00,17.08,17.08,17.05,17.05,30037.546933667087,8.4032,8.4032,8.3884,8.3884,30037.5469
2005-10-03 14:00:00,17.05,17.06,17.03,17.03,50062.57822277848,8.3884,8.3933,8.3786,8.3786,50062.5782
2005-10-03 14:05:00,17.02,17.08,17.02,17.08,42275.06605479072,8.3737,8.4032,8.3737,8.4032,42275.0661
2005-10-03 14:10:00,17.07,17.08,17.05,17.05,32262.550410235017,8.3983,8.4032,8.3884,8.3884,32262.5504
2005-10-03 14:15:00,17.05,17.06,17.05,17.05,47281.32387706856,8.3884,8.3933,8.3884,8.3884,47281.3239
2005-10-03 14:20:00,17.05,17.06,17.04,17.06,152134.61271033238,8.3884,8.3933,8.3835,8.3933,152134.6127
2005-10-03 14:25:00,17.06,17.07,17.05,17.07,98178.27840356002,8.3933,8.3983,8.3884,8.3983,98178.2784
2005-10-03 14:30:00,17.08,17.08,17.06,17.06,153247.11444861634,8.4032,8.4032,8.3933,8.3933,153247.1144
2005-10-03 14:35:00,17.06,17.07,17.04,17.04,23918.78737310527,8.3933,8.3983,8.3835,8.3835,23918.7874
2005-10-03 14:40:00,17.04,17.05,17.04,17.04,41162.564316506745,8.3835,8.3884,8.3835,8.3835,41162.5643
2005-10-03 14:45:00,17.04,17.05,17.04,17.05,77875.12167987763,8.3835,8.3884,8.3835,8.3884,77875.1217
2005-10-03 14:50:00,17.05,17.11,17.05,17.09,64246.97538589904,8.3884,8.4179,8.3884,8.4081,64246.9754
2005-10-03 14:55:00,17.1,17.1,17.08,17.08,38937.560839938815,8.413,8.413,8.4032,8.4032,38937.5608
2005-10-03 15:00:00,17.08,17.12,17.08,17.11,133500.20859407593,8.4032,8.4229,8.4032,8.4179,133500.2086
2005-10-03 15:05:00,17.11,17.13,17.11,17.12,129884.57794465304,8.4179,8.4278,8.4179,8.4229,129884.5779
2005-10-03 15:10:00,17.12,17.13,17.11,17.11,64803.22625504103,8.4229,8.4278,8.4179,8.4179,64803.2263
2005-10-03 15:15:00,17.11,17.13,17.11,17.11,59796.968432763184,8.4179,8.4278,8.4179,8.4179,59796.9684
2005-10-03 15:20:00,17.12,17.15,17.12,17.15,51175.079961062445,8.4229,8.4376,8.4229,8.4376,51175.08
2005-10-03 15:25:00,17.15,17.17,17.11,17.11,94562.64775413711,8.4376,8.4475,8.4179,8.4179,94562.6478
2005-10-03 15:30:00,17.11,17.14,17.11,17.11,95675.14949242109,8.4179,8.4327,8.4179,8.4179,95675.1495
2005-10-03 15:35:00,17.11,17.12,17.1,17.11,142956.47336948966,8.4179,8.4229,8.413,8.4179,142956.4734
2005-10-03 15:40:00,17.11,17.11,17.1,17.11,77875.12167987763,8.4179,8.4179,8.413,8.4179,77875.1217
2005-10-03 15:45:00,17.1,17.1,17.05,17.05,150187.73466833544,8.413,8.413,8.3884,8.3884,150187.7347
2005-10-03 15:50:00,17.05,17.05,17.04,17.04,160756.5011820331,8.3884,8.3884,8.3835,8.3835,160756.5012
2005-10-03 15:55:00,17.04,17.05,17.03,17.05,107912.66861354472,8.3835,8.3884,8.3786,8.3884,107912.6686
2005-10-04 09:30:00,17.05,17.06,17.05,17.06,49228.20191906551,8.3884,8.3933,8.3884,8.3933,49228.2019
2005-10-04 09:35:00,17.06,17.16,17.06,17.13,27256.29258795717,8.3933,8.4425,8.3933,8.4278,27256.2926
2005-10-04 09:40:00,17.13,17.16,17.13,17.15,49228.20191906551,8.4278,8.4425,8.4278,8.4376,49228.2019
2005-10-04 09:45:00,17.16,17.21,17.15,17.19,58128.21582533723,8.4425,8.4671,8.4376,8.4573,58128.2158
2005-10-04 09:50:00,17.19,17.19,17.15,17.15,43109.442358503686,8.4573,8.4573,8.4376,8.4376,43109.4424
2005-10-04 09:55:00,17.15,17.15,17.1,17.1,21137.53302739536,8.4376,8.4376,8.413,8.413,21137.533
2005-10-04 10:00:00,17.11,17.14,17.11,17.14,59240.7175636212,8.4179,8.4327,8.4179,8.4327,59240.7176
2005-10-04 10:05:00,17.13,17.14,17.13,17.14,24196.912807676264,8.4278,8.4327,8.4278,8.4327,24196.9128
2005-10-04 10:10:00,17.14,17.17,17.14,17.17,37825.05910165485,8.4327,8.4475,8.4327,8.4475,37825.0591
2005-10-04 10:15:00,17.18,17.22,17.17,17.21,33931.30301766097,8.4524,8.4721,8.4475,8.4671,33931.303
2005-10-04 10:20:00,17.21,17.22,17.21,17.22,25031.28911138924,8.4671,8.4721,8.4671,8.4721,25031.2891
2005-10-04 10:25:00,17.22,17.22,17.21,17.21,18356.27868168544,8.4721,8.4721,8.4671,8.4671,18356.2787
2005-10-04 10:30:00,17.21,17.21,17.14,17.14,52287.58169934641,8.4671,8.4671,8.4327,8.4327,52287.5817
2005-10-04 10:35:00,17.14,17.15,17.14,17.14,26143.790849673205,8.4327,8.4376,8.4327,8.4327,26143.7908
2005-10-04 10:40:00,17.14,17.14,17.11,17.11,55068.83604505633,8.4327,8.4327,8.4179,8.4179,55068.836
2005-10-04 10:45:00,17.12,17.13,17.11,17.11,123209.56751494925,8.4229,8.4278,8.4179,8.4179,123209.5675
2005-10-04 10:50:00,17.11,17.14,17.11,17.14,34209.42845223196,8.4179,8.4327,8.4179,8.4327,34209.4285
2005-10-04 10:55:00,17.14,17.16,17.14,17.16,27534.418022528163,8.4327,8.4425,8.4327,8.4425,27534.418
2005-10-04 11:00:00,17.16,17.16,17.16,17.16,18634.40411625643,8.4425,8.4425,8.4425,8.4425,18634.4041
2005-10-04 11:05:00,17.16,17.2,17.16,17.18,43387.56779307468,8.4425,8.4622,8.4425,8.4524,43387.5678
2005-10-04 11:10:00,17.17,17.18,17.17,17.18,14740.648032262552,8.4475,8.4524,8.4475,8.4524,14740.648
2005-10-04 11:15:00,17.18,17.18,17.18,17.18,13906.271728549576,8.4524,8.4524,8.4524,8.4524,13906.2717
2005-10-04 11:20:00,17.18,17.2,17.18,17.2,26700.041718815188,8.4524,8.4622,8.4524,8.4622,26700.0417
2005-10-04 11:25:00,17.19,17.22,17.19,17.22,28368.79432624113,8.4573,8.4721,8.4573,8.4721,28368.7943
2005-10-04 11:30:00,17.22,17.24,17.22,17.24,44221.94409678766,8.4721,8.4819,8.4721,8.4819,44221.9441
2005-10-04 11:35:00,17.24,17.26,17.24,17.25,42275.06605479072,8.4819,8.4917,8.4819,8.4868,42275.0661
2005-10-04 11:40:00,17.26,17.3,17.26,17.26,80656.37602558755,8.4917,8.5114,8.4917,8.4917,80656.376
2005-10-04 11:45:00,17.27,17.29,17.26,17.29,31150.04867195105,8.4967,8.5065,8.4917,8.5065,31150.0487
2005-10-04 11:50:00,17.29,17.33,17.29,17.33,50340.70365734947,8.5065,8.5262,8.5065,8.5262,50340.7037
2005-10-04 11:55:00,17.33,17.37,17.33,17.37,48671.95104992352,8.5262,8.5459,8.5262,8.5459,48671.951
2005-10-04 12:00:00,17.37,17.41,17.35,17.35,62856.34821304409,8.5459,8.5655,8.536,8.536,62856.3482
2005-10-04 12:05:00,17.35,17.36,17.32,17.32,16131.275205117508,8.536,8.5409,8.5213,8.5213,16131.2752
2005-10-04 12:10:00,17.32,17.33,17.31,17.33,21137.53302739536,8.5213,8.5262,8.5163,8.5262,21137.533
2005-10-04 12:15:00,17.33,17.36,17.33,17.36,30037.546933667087,8.5262,8.5409,8.5262,8.5409,30037.5469
2005-10-04 12:20:00,17.36,17.36,17.35,17.36,11125.017382839662,8.5409,8.5409,8.536,8.5409,11125.0174
2005-10-04 12:25:00,17.36,17.37,17.36,17.37,10290.641079126686,8.5409,8.5459,8.5409,8.5459,10290.6411
2005-10-04 12:30:00,17.37,17.38,17.36,17.36,17521.902377972467,8.5459,8.5508,8.5409,8.5409,17521.9024
2005-10-04 12:35:00,17.36,17.37,17.34,17.37,75093.86733416772,8.5409,8.5459,8.5311,8.5459,75093.8673
2005-10-04 12:40:00,17.36,17.38,17.36,17.36,73981.36559588375,8.5409,8.5508,8.5409,8.5409,73981.3656
2005-10-04 12:45:00,17.37,17.38,17.37,17.37,23084.4110693923,8.5459,8.5508,8.5459,8.5459,23084.4111
2005-10-04 12:50:00,17.37,17.38,17.37,17.38,19468.780419969407,8.5459,8.5508,8.5459,8.5508,19468.7804
2005-10-04 12:55:00,17.38,17.38,17.37,17.38,33096.92671394799,8.5508,8.5508,8.5459,8.5508,33096.9267
2005-10-04 13:00:00,17.38,17.4,17.38,17.4,53121.958003059386,8.5508,8.5606,8.5508,8.5606,53121.958
2005-10-04 13:05:00,17.4,17.43,17.39,17.42,57015.71408705327,8.5606,8.5754,8.5557,8.5705,57015.7141
2005-10-04 13:10:00,17.41,17.41,17.4,17.41,72034.48755388681,8.5655,8.5655,8.5606,8.5655,72034.4876
2005-10-04 13:15:00,17.4,17.42,17.4,17.42,62578.22277847309,8.5606,8.5705,8.5606,8.5705,62578.2228
2005-10-04 13:20:00,17.42,17.43,17.41,17.41,83437.63037129746,8.5705,8.5754,8.5655,8.5655,83437.6304
2005-10-04 13:25:00,17.42,17.42,17.4,17.4,5840.634125990822,8.5705,8.5705,8.5606,8.5606,5840.6341
2005-10-04 13:30:00,17.4,17.4,17.36,17.36,12237.519121123629,8.5606,8.5606,8.5409,8.5409,12237.5191
2005-10-04 13:35:00,17.36,17.38,17.36,17.38,24196.912807676264,8.5409,8.5508,8.5409,8.5508,24196.9128
2005-10-04 13:40:00,17.38,17.38,17.35,17.35,24753.163676818247,8.5508,8.5508,8.536,8.536,24753.1637
2005-10-04 13:45:00,17.35,17.35,17.33,17.35,13628.146293978583,8.536,8.536,8.5262,8.536,13628.1463
2005-10-04 13:50:00,17.35,17.35,17.34,17.34,18356.27868168544,8.536,8.536,8.5311,8.5311,18356.2787
2005-10-04 13:55:00,17.34,17.34,17.33,17.34,25031.28911138924,8.5311,8.5311,8.5262,8.5311,25031.2891
2005-10-04 14:00:00,17.34,17.35,17.33,17.34,38381.30997079684,8.5311,8.536,8.5262,8.5311,38381.31
2005-10-04 14:05:00,17.34,17.36,17.34,17.36,28368.79432624113,8.5311,8.5409,8.5311,8.5409,28368.7943
2005-10-04 14:10:00,17.36,17.37,17.36,17.37,32818.801279377,8.5409,8.5459,8.5409,8.5459,32818.8013
2005-10-04 14:15:00,17.37,17.38,17.37,17.37,44500.06953135865,8.5459,8.5508,8.5459,8.5459,44500.0695
2005-10-04 14:20:00,17.37,17.38,17.37,17.38,30315.67236823808,8.5459,8.5508,8.5459,8.5508,30315.6724
2005-10-04 14:25:00,17.38,17.39,17.37,17.39,110137.67209011264,8.5508,8.5557,8.5459,8.5557,110137.6721
2005-10-04 14:30:00,17.39,17.4,17.38,17.39,103184.53622583786,8.5557,8.5606,8.5508,8.5557,103184.5362
2005-10-04 14:35:00,17.39,17.39,17.37,17.38,173272.14573772773,8.5557,8.5557,8.5459,8.5508,173272.1457
2005-10-04 14:40:00,17.37,17.38,17.36,17.37,84550.13210958143,8.5459,8.5508,8.5409,8.5459,84550.1321
2005-10-04 14:45:00,17.37,17.37,17.36,17.37,34209.42845223196,8.5459,8.5459,8.5409,8.5459,34209.4285
2005-10-04 14:50:00,17.37,17.38,17.36,17.37,70365.73494646086,8.5459,8.5508,8.5409,8.5459,70365.7349
2005-10-04 14:55:00,17.37,17.39,17.37,17.38,138506.4664163538,8.5459,8.5557,8.5459,8.5508,138506.4664
2005-10-04 15:00:00,17.38,17.38,17.34,17.36,188569.04463913228,8.5508,8.5508,8.5311,8.5409,188569.0446
2005-10-04 15:05:00,17.36,17.36,17.35,17.36,75093.86733416772,8.5409,8.5409,8.536,8.5409,75093.8673
2005-10-04 15:10:00,17.36,17.36,17.34,17.34,52287.58169934641,8.5409,8.5409,8.5311,8.5311,52287.5817
2005-10-04 15:15:00,17.35,17.35,17.34,17.35,71756.36211931582,8.536,8.536,8.5311,8.536,71756.3621
2005-10-04 15:20:00,17.35,17.35,17.32,17.32,52009.45626477542,8.536,8.536,8.5213,8.5213,52009.4563
2005-10-04 15:25:00,17.32,17.32,17.29,17.29,80378.25059101655,8.5213,8.5213,8.5065,8.5065,80378.2506
2005-10-04 15:30:00,17.3,17.34,17.29,17.34,109581.42122097066,8.5114,8.5311,8.5065,8.5311,109581.4212
2005-10-04 15:35:00,17.34,17.34,17.33,17.33,32540.67584480601,8.5311,8.5311,8.5262,8.5262,32540.6758
2005-10-04 15:40:00,17.33,17.33,17.31,17.32,60075.09386733417,8.5262,8.5262,8.5163,8.5213,60075.0939
2005-10-04 15:45:00,17.32,17.32,17.28,17.28,63412.59908218607,8.5213,8.5213,8.5016,8.5016,63412.5991
2005-10-04 15:50:00,17.28,17.3,17.27,17.29,189959.6718119872,8.5016,8.5114,8.4967,8.5065,189959.6718
2005-10-04 15:55:00,17.3,17.35,17.3,17.35,187456.5429008483,8.5114,8.536,8.5114,8.536,187456.5429
2005-10-05 09:30:00,17.83,18.04,17.83,18.02,492838.270059797,8.7722,8.8755,8.7722,8.8657,492838.2701
2005-10-05 09:35:00,18.02,18.02,17.87,17.92,382144.3471005424,8.8657,8.8657,8.7919,8.8165,382144.3471
2005-10-05 09:40:00,17.91,18.01,17.91,18.0,347656.7932137394,8.8115,8.8607,8.8115,8.8558,347656.7932
2005-10-05 09:45:00,18.0,18.12,17.95,18.06,347656.7932137394,8.8558,8.9148,8.8312,8.8853,347656.7932
2005-10-05 09:50:00,18.06,18.24,18.02,18.13,298150.4658601029,8.8853,8.9739,8.8657,8.9198,298150.4659
2005-10-05 09:55:00,18.11,18.3,18.1,18.26,416075.65011820337,8.9099,9.0034,8.905,8.9837,416075.6501
2005-10-05 10:00:00,18.27,18.27,18.19,18.21,325128.63301348913,8.9886,8.9886,8.9493,8.9591,325128.633
2005-10-05 10:05:00,18.21,18.21,18.14,18.14,441941.3155333056,8.9591,8.9591,8.9247,8.9247,441941.3155
2005-10-05 10:10:00,18.14,18.15,18.05,18.11,382978.72340425535,8.9247,8.9296,8.8804,8.9099,382978.7234
2005-10-05 10:15:00,18.11,18.14,18.07,18.11,370741.2042831317,8.9099,8.9247,8.8903,8.9099,370741.2043
2005-10-05 10:20:00,18.12,18.16,18.07,18.12,190515.9226811292,8.9148,8.9345,8.8903,8.9148,190515.9227
2005-10-05 10:25:00,18.12,18.12,18.05,18.08,150465.86010290642,8.9148,8.9148,8.8804,8.8952,150465.8601
2005-10-05 10:30:00,18.08,18.1,18.05,18.05,99290.78014184398,8.8952,8.905,8.8804,8.8804,99290.7801
2005-10-05 10:35:00,18.05,18.05,18.01,18.01,83993.88124043944,8.8804,8.8804,8.8607,8.8607,83993.8812
2005-10-05 10:40:00,18.01,18.01,18.0,18.01,190515.9226811292,8.8607,8.8607,8.8558,8.8607,190515.9227
2005-10-05 10:45:00,18.0,18.01,17.95,17.97,209428.45223195665,8.8558,8.8607,8.8312,8.8411,209428.4522
2005-10-05 10:50:00,17.97,18.03,17.96,18.0,221944.09678765124,8.8411,8.8706,8.8361,8.8558,221944.0968
2005-10-05 10:55:00,17.98,17.98,17.82,17.84,216103.4626616604,8.846,8.846,8.7673,8.7771,216103.4627
2005-10-05 11:00:00,17.84,17.97,17.84,17.91,105965.79057154778,8.7771,8.8411,8.7771,8.8115,105965.7906
2005-10-05 11:05:00,17.91,18.03,17.91,18.03,57850.09039076624,8.8115,8.8706,8.8115,8.8706,57850.0904
2005-10-05 11:10:00,18.03,18.1,18.02,18.09,119872.06230009736,8.8706,8.905,8.8657,8.9001,119872.0623
2005-10-05 11:15:00,18.09,18.14,18.03,18.03,329856.765401196,8.9001,8.9247,8.8706,8.8706,329856.7654
2005-10-05 11:20:00,18.03,18.07,17.96,18.02,77040.74537616466,8.8706,8.8903,8.8361,8.8657,77040.7454
2005-10-05 11:25:00,18.01,18.05,17.89,17.89,71200.11125017384,8.8607,8.8804,8.8017,8.8017,71200.1113
2005-10-05 11:30:00,17.89,17.91,17.85,17.9,156584.61966346824,8.8017,8.8115,8.782,8.8066,156584.6197
2005-10-05 11:35:00,17.95,17.95,17.83,17.9,87053.26102072035,8.8312,8.8312,8.7722,8.8066,87053.261
2005-10-05 11:40:00,17.91,17.91,17.73,17.73,114031.42817410654,8.8115,8.8115,8.723,8.723,114031.4282
2005-10-05 11:45:00,17.73,17.91,17.73,17.85,121262.6894729523,8.723,8.8115,8.723,8.782,121262.6895
2005-10-05 11:50:00,17.84,17.85,17.62,17.71,246697.2604644695,8.7771,8.782,8.6689,8.7131,246697.2605
2005-10-05 11:55:00,17.71,17.85,17.68,17.85,130718.95424836602,8.7131,8.782,8.6984,8.782,130718.9542
2005-10-05 12:00:00,17.86,17.94,17.75,17.91,144068.9751077736,8.7869,8.8263,8.7328,8.8115,144068.9751
2005-10-05 12:05:00,17.9,17.94,17.86,17.86,57293.83952162426,8.8066,8.8263,8.7869,8.7869,57293.8395
2005-10-05 12:10:00,17.86,17.87,17.74,17.74,95953.27492699208,8.7869,8.7919,8.7279,8.7279,95953.2749
2005-10-05 12:15:00,17.74,17.85,17.72,17.8,75371.99276873871,8.7279,8.782,8.7181,8.7574,75371.9928
2005-10-05 12:20:00,17.83,17.83,17.73,17.74,51175.079961062445,8.7722,8.7722,8.723,8.7279,51175.08
2005-10-05 12:25:00,17.74,17.8,17.73,17.8,48115.70018078154,8.7279,8.7574,8.723,8.7574,48115.7002
2005-10-05 12:30:00,17.79,17.79,17.71,17.78,50340.70365734947,8.7525,8.7525,8.7131,8.7476,50340.7037
2005-10-05 12:35:00,17.78,17.79,17.73,17.79,52009.45626477542,8.7476,8.7525,8.723,8.7525,52009.4563
2005-10-05 12:40:00,17.76,17.78,17.74,17.74,50618.82909192046,8.7377,8.7476,8.7279,8.7279,50618.8291
2005-10-05 12:45:00,17.74,17.75,17.73,17.74,31150.04867195105,8.7279,8.7328,8.723,8.7279,31150.0487
2005-10-05 12:50:00,17.74,17.79,17.71,17.71,74815.74189959673,8.7279,8.7525,8.7131,8.7131,74815.7419
2005-10-05 12:55:00,17.71,17.78,17.7,17.74,82047.0031984425,8.7131,8.7476,8.7082,8.7279,82047.0032
2005-10-05 13:00:00,17.74,17.78,17.68,17.68,107912.66861354472,8.7279,8.7476,8.6984,8.6984,107912.6686
2005-10-05 13:05:00,17.69,17.72,17.67,17.7,79543.87428730358,8.7033,8.7181,8.6935,8.7082,79543.8743
2005-10-05 13:10:00,17.71,17.78,17.71,17.78,45334.44583507162,8.7131,8.7476,8.7131,8.7476,45334.4458
2005-10-05 13:15:00,17.78,17.78,17.76,17.76,30871.923237380062,8.7476,8.7476,8.7377,8.7377,30871.9232
2005-10-05 13:20:00,17.76,17.85,17.76,17.84,49784.45278820748,8.7377,8.782,8.7377,8.7771,49784.4528
2005-10-05 13:25:00,17.84,17.86,17.76,17.86,41996.94062021972,8.7771,8.7869,8.7377,8.7869,41996.9406
2005-10-05 13:30:00,17.84,17.84,17.78,17.78,62021.97190933112,8.7771,8.7771,8.7476,8.7476,62021.9719
2005-10-05 13:35:00,17.79,17.82,17.77,17.77,40328.18801279378,8.7525,8.7673,8.7427,8.7427,40328.188
2005-10-05 13:40:00,17.77,17.8,17.77,17.78,27256.29258795717,8.7427,8.7574,8.7427,8.7476,27256.2926
2005-10-05 13:45:00,17.78,17.78,17.73,17.75,39493.8117090808,8.7476,8.7476,8.723,8.7328,39493.8117
2005-10-05 13:50:00,17.74,17.8,17.74,17.75,35878.18105965791,8.7279,8.7574,8.7279,8.7328,35878.1811
2005-10-05 13:55:00,17.73,17.73,17.67,17.69,104297.03796412185,8.723,8.723,8.6935,8.7033,104297.038
2005-10-05 14:00:00,17.68,17.73,17.67,17.72,105687.66513697678,8.6984,8.723,8.6935,8.7181,105687.6651
2005-10-05 14:05:00,17.72,17.74,17.69,17.74,55903.2123487693,8.7181,8.7279,8.7033,8.7279,55903.2123
2005-10-05 14:10:00,17.74,17.78,17.74,17.77,112362.67556668058,8.7279,8.7476,8.7279,8.7427,112362.6756
2005-10-05 14:15:00,17.77,17.77,17.69,17.7,60353.21930190516,8.7427,8.7427,8.7033,8.7082,60353.2193
2005-10-05 14:20:00,17.7,17.75,17.7,17.75,91225.14253928524,8.7082,8.7328,8.7082,8.7328,91225.1425
2005-10-05 14:25:00,17.76,17.8,17.74,17.77,81768.87776387151,8.7377,8.7574,8.7279,8.7427,81768.8778
2005-10-05 14:30:00,17.77,17.8,17.74,17.75,62578.22277847309,8.7427,8.7574,8.7279,8.7328,62578.2228
2005-10-05 14:35:00,17.75,17.78,17.73,17.73,72590.73842302879,8.7328,8.7476,8.723,8.723,72590.7384
2005-10-05 14:40:00,17.73,17.75,17.73,17.75,52843.83256848839,8.723,8.7328,8.723,8.7328,52843.8326
2005-10-05 14:45:00,17.75,17.75,17.68,17.7,70087.60951188987,8.7328,8.7328,8.6984,8.7082,70087.6095
2005-10-05 14:50:00,17.7,17.71,17.65,17.67,123209.56751494925,8.7082,8.7131,8.6836,8.6935,123209.5675
2005-10-05 14:55:00,17.67,17.67,17.55,17.62,118481.4351272424,8.6935,8.6935,8.6344,8.6689,118481.4351
2005-10-05 15:00:00,17.64,17.68,17.63,17.65,99847.03101098596,8.6787,8.6984,8.6738,8.6836,99847.031
2005-10-05 15:05:00,17.64,17.67,17.61,17.66,135447.08663607287,8.6787,8.6935,8.6639,8.6885,135447.0866
2005-10-05 15:10:00,17.66,17.74,17.66,17.68,148797.10749548048,8.6885,8.7279,8.6885,8.6984,148797.1075
2005-10-05 15:15:00,17.68,17.68,17.56,17.61,117368.93338895842,8.6984,8.6984,8.6393,8.6639,117368.9334
2005-10-05 15:20:00,17.61,17.62,17.51,17.55,172994.02030315675,8.6639,8.6689,8.6147,8.6344,172994.0203
2005-10-05 15:25:00,17.54,17.61,17.53,17.59,121818.9403420943,8.6295,8.6639,8.6246,8.6541,121818.9403
2005-10-05 15:30:00,17.59,17.6,17.54,17.54,92615.7697121402,8.6541,8.659,8.6295,8.6295,92615.7697
2005-10-05 15:35:00,17.54,17.57,17.47,17.54,145181.47684605757,8.6295,8.6443,8.5951,8.6295,145181.4768
2005-10-05 15:40:00,17.53,17.58,17.53,17.57,152690.86357947436,8.6246,8.6492,8.6246,8.6443,152690.8636
2005-10-05 15:45:00,17.58,17.58,17.45,17.47,129050.20164094008,8.6492,8.6492,8.5852,8.5951,129050.2016
2005-10-05 15:50:00,17.47,17.51,17.46,17.5,176053.40008343765,8.5951,8.6147,8.5901,8.6098,176053.4001
2005-10-05 15:55:00,17.49,17.52,17.48,17.49,195800.30593797803,8.6049,8.6197,8.6,8.6049,195800.3059
2005-10-06 09:30:00,17.49,17.54,17.48,17.52,119872.06230009736,8.6049,8.6295,8.6,8.6197,119872.0623
2005-10-06 09:35:00,17.54,17.57,17.52,17.57,35600.05562508692,8.6295,8.6443,8.6197,8.6443,35600.0556
2005-10-06 09:40:00,17.58,17.66,17.56,17.64,58128.21582533723,8.6492,8.6885,8.6393,8.6787,58128.2158
2005-10-06 09:45:00,17.65,17.7,17.62,17.69,68418.85690446392,8.6836,8.7082,8.6689,8.7033,68418.8569
2005-10-06 09:50:00,17.69,17.71,17.69,17.71,101793.9090529829,8.7033,8.7131,8.7033,8.7131,101793.9091
2005-10-06 09:55:00,17.71,17.78,17.71,17.78,89000.1390627173,8.7131,8.7476,8.7131,8.7476,89000.1391
2005-10-06 10:00:00,17.78,17.78,17.71,17.73,362675.566680573,8.7476,8.7476,8.7131,8.723,362675.5667
2005-10-06 10:05:00,17.73,17.74,17.71,17.71,97622.02753441804,8.723,8.7279,8.7131,8.7131,97622.0275
2005-10-06 10:10:00,17.72,17.83,17.71,17.79,144903.3514114866,8.7181,8.7722,8.7131,8.7525,144903.3514
2005-10-06 10:15:00,17.79,17.86,17.78,17.84,103740.78709497984,8.7525,8.7869,8.7476,8.7771,103740.7871
2005-10-06 10:20:00,17.84,17.97,17.83,17.94,138784.59185092477,8.7771,8.8411,8.7722,8.8263,138784.5919
2005-10-06 10:25:00,17.95,17.95,17.84,17.87,251703.51828674733,8.8312,8.8312,8.7771,8.7919,251703.5183
2005-10-06 10:30:00,17.87,17.88,17.8,17.83,117925.18425810042,8.7919,8.7968,8.7574,8.7722,117925.1843
2005-10-06 10:35:00,17.83,17.86,17.83,17.86,55346.96147962732,8.7722,8.7869,8.7722,8.7869,55346.9615
2005-10-06 10:40:00,17.88,17.89,17.88,17.89,102350.15992212488,8.7968,8.8017,8.7968,8.8017,102350.1599
2005-10-06 10:45:00,17.89,18.01,17.89,18.0,131831.45598665,8.8017,8.8607,8.8017,8.8558,131831.456
2005-10-06 10:50:00,18.0,18.07,18.0,18.06,197190.933110833,8.8558,8.8903,8.8558,8.8853,197190.9331
2005-10-06 10:55:00,18.06,18.06,18.03,18.03,55903.2123487693,8.8853,8.8853,8.8706,8.8706,55903.2123
2005-10-06 11:00:00,18.03,18.08,18.03,18.07,48115.70018078154,8.8706,8.8952,8.8706,8.8903,48115.7002
2005-10-06 11:05:00,18.07,18.12,18.07,18.11,143790.84967320264,8.8903,8.9148,8.8903,8.9099,143790.8497
2005-10-06 11:10:00,18.11,18.24,18.11,18.23,174106.5220414407,8.9099,8.9739,8.9099,8.969,174106.522
2005-10-06 11:15:00,18.24,18.33,18.23,18.29,160756.5011820331,8.9739,9.0182,8.969,8.9985,160756.5012
2005-10-06 11:20:00,18.28,18.29,18.19,18.23,88443.88819357532,8.9936,8.9985,8.9493,8.969,88443.8882
2005-10-06 11:25:00,18.22,18.23,18.14,18.16,176053.40008343765,8.964,8.969,8.9247,8.9345,176053.4001
2005-10-06 11:30:00,18.17,18.2,18.16,18.18,67028.22973160897,8.9394,8.9542,8.9345,8.9444,67028.2297
2005-10-06 11:35:00,18.15,18.15,18.12,18.15,84550.13210958143,8.9296,8.9296,8.9148,8.9296,84550.1321
2005-10-06 11:40:00,18.16,18.19,18.16,18.18,74537.61646502573,8.9345,8.9493,8.9345,8.9444,74537.6165
2005-10-06 11:45:00,18.18,18.23,18.18,18.21,64246.97538589904,8.9444,8.969,8.9444,8.9591,64246.9754
2005-10-06 11:50:00,18.21,18.21,18.2,18.2,38381.30997079684,8.9591,8.9591,8.9542,8.9542,38381.31
2005-10-06 11:55:00,18.2,18.21,18.2,18.2,35878.18105965791,8.9542,8.9591,8.9542,8.9542,35878.1811
2005-10-06 12:00:00,18.2,18.2,18.16,18.18,114865.8044778195,8.9542,8.9542,8.9345,8.9444,114865.8045
2005-10-06 12:05:00,18.18,18.19,18.15,18.16,179112.77986371855,8.9444,8.9493,8.9296,8.9345,179112.7799
2005-10-06 12:10:00,18.16,18.2,18.16,18.18,69809.48407731888,8.9345,8.9542,8.9345,8.9444,69809.4841
2005-10-06 12:15:00,18.18,18.18,18.16,18.16,48671.95104992352,8.9444,8.9444,8.9345,8.9345,48671.951
2005-10-06 12:20:00,18.16,18.16,18.09,18.09,18912.529550827425,8.9345,8.9345,8.9001,8.9001,18912.5296
2005-10-06 12:25:00,18.09,18.1,18.05,18.05,36156.3064942289,8.9001,8.905,8.8804,8.8804,36156.3065
2005-10-06 12:30:00,18.05,18.05,18.01,18.02,160200.25031289112,8.8804,8.8804,8.8607,8.8657,160200.2503
2005-10-06 12:35:00,18.02,18.02,17.98,18.0,214434.71005423449,8.8657,8.8657,8.846,8.8558,214434.7101
2005-10-06 12:40:00,17.99,18.0,17.96,17.99,47559.44931163955,8.8509,8.8558,8.8361,8.8509,47559.4493
2005-10-06 12:45:00,17.99,18.0,17.98,18.0,143790.84967320264,8.8509,8.8558,8.846,8.8558,143790.8497
2005-10-06 12:50:00,18.0,18.01,17.97,17.98,40328.18801279378,8.8558,8.8607,8.8411,8.846,40328.188
2005-10-06 12:55:00,17.98,17.98,17.93,17.93,136837.71380892783,8.846,8.846,8.8214,8.8214,136837.7138
2005-10-06 13:00:00,17.94,18.03,17.94,17.98,84550.13210958143,8.8263,8.8706,8.8263,8.846,84550.1321
2005-10-06 13:05:00,17.98,18.08,17.98,18.02,46446.94757335559,8.846,8.8952,8.846,8.8657,46446.9476
2005-10-06 13:10:00,18.02,18.05,18.02,18.04,30037.546933667087,8.8657,8.8804,8.8657,8.8755,30037.5469
2005-10-06 13:15:00,18.03,18.03,18.02,18.03,28925.04519538312,8.8706,8.8706,8.8657,8.8706,28925.0452
2005-10-06 13:20:00,18.02,18.02,17.98,17.98,108190.79404811571,8.8657,8.8657,8.846,8.846,108190.794
2005-10-06 13:25:00,17.98,17.98,17.95,17.96,37546.93366708386,8.846,8.846,8.8312,8.8361,37546.9337
2005-10-06 13:30:00,17.96,17.96,17.95,17.95,39215.68627450981,8.8361,8.8361,8.8312,8.8312,39215.6863
2005-10-06 13:35:00,17.95,17.98,17.95,17.97,22250.034765679324,8.8312,8.846,8.8312,8.8411,22250.0348
2005-10-06 13:40:00,17.97,17.97,17.96,17.96,20025.03128911139,8.8411,8.8411,8.8361,8.8361,20025.0313
2005-10-06 13:45:00,17.96,17.97,17.94,17.97,22806.285634821303,8.8361,8.8411,8.8263,8.8411,22806.2856
2005-10-06 13:50:00,17.97,17.98,17.93,17.95,329856.765401196,8.8411,8.846,8.8214,8.8312,329856.7654
2005-10-06 13:55:00,17.95,17.97,17.95,17.96,58684.46669447921,8.8312,8.8411,8.8312,8.8361,58684.4667
2005-10-06 14:00:00,17.96,17.96,17.93,17.94,66471.97886246697,8.8361,8.8361,8.8214,8.8263,66471.9789
2005-10-06 14:05:00,17.95,17.98,17.93,17.98,142678.34793491865,8.8312,8.846,8.8214,8.846,142678.3479
2005-10-06 14:10:00,17.98,17.99,17.98,17.98,146015.85314977056,8.846,8.8509,8.846,8.846,146015.8531
2005-10-06 14:15:00,17.98,17.99,17.95,17.98,24753.163676818247,8.846,8.8509,8.8312,8.846,24753.1637
2005-10-06 14:20:00,17.98,17.99,17.97,17.97,58684.46669447921,8.846,8.8509,8.8411,8.8411,58684.4667
2005-10-06 14:25:00,17.97,17.99,17.96,17.97,53400.083437630376,8.8411,8.8509,8.8361,8.8411,53400.0834
2005-10-06 14:30:00,17.97,17.99,17.97,17.98,38659.43540536783,8.8411,8.8509,8.8411,8.846,38659.4354
2005-10-06 14:35:00,17.97,18.0,17.97,17.99,41440.68975107774,8.8411,8.8558,8.8411,8.8509,41440.6898
2005-10-06 14:40:00,17.98,18.0,17.98,17.99,104575.16339869282,8.846,8.8558,8.846,8.8509,104575.1634
2005-10-06 14:45:00,17.99,18.0,17.96,17.96,180225.2816020025,8.8509,8.8558,8.8361,8.8361,180225.2816
2005-10-06 14:50:00,17.96,17.98,17.95,17.97,215269.08635794744,8.8361,8.846,8.8312,8.8411,215269.0864
2005-10-06 14:55:00,17.97,17.98,17.97,17.97,68140.73146989293,8.8411,8.846,8.8411,8.8411,68140.7315
2005-10-06 15:00:00,17.97,17.97,17.96,17.97,79543.87428730358,8.8411,8.8411,8.8361,8.8411,79543.8743
2005-10-06 15:05:00,17.97,17.97,17.96,17.96,86218.88471700737,8.8411,8.8411,8.8361,8.8361,86218.8847
2005-10-06 15:10:00,17.96,17.97,17.95,17.96,292031.7062995411,8.8361,8.8411,8.8312,8.8361,292031.7063
2005-10-06 15:15:00,17.97,17.98,17.96,17.96,84272.00667501043,8.8411,8.846,8.8361,8.8361,84272.0067
2005-10-06 15:20:00,17.96,17.97,17.96,17.96,77596.99624530664,8.8361,8.8411,8.8361,8.8361,77596.9962
2005-10-06 15:25:00,17.97,17.98,17.97,17.98,61465.72104018913,8.8411,8.846,8.8411,8.846,61465.721
2005-10-06 15:30:00,17.98,17.98,17.97,17.97,38937.560839938815,8.846,8.846,8.8411,8.8411,38937.5608
2005-10-06 15:35:00,17.97,17.97,17.96,17.97,107078.29230983174,8.8411,8.8411,8.8361,8.8411,107078.2923
2005-10-06 15:40:00,17.96,17.97,17.95,17.97,122653.31664580728,8.8361,8.8411,8.8312,8.8411,122653.3166
2005-10-06 15:45:00,17.97,18.03,17.97,18.03,132943.95772493395,8.8411,8.8706,8.8411,8.8706,132943.9577
2005-10-06 15:50:00,18.02,18.07,18.02,18.07,78987.6234181616,8.8657,8.8903,8.8657,8.8903,78987.6234
2005-10-06 15:55:00,18.07,18.07,18.06,18.06,156862.74509803922,8.8903,8.8903,8.8853,8.8853,156862.7451
2005-10-07 09:30:00,18.12,18.27,18.1,18.27,127937.69990265612,8.9148,8.9886,8.905,8.9886,127937.6999
2005-10-07 09:35:00,18.27,18.29,18.21,18.24,108190.79404811571,8.9886,8.9985,8.9591,8.9739,108190.794
2005-10-07 09:40:00,18.26,18.34,18.26,18.31,112640.80100125156,8.9837,9.0231,8.9837,9.0083,112640.801
2005-10-07 09:45:00,18.32,18.36,18.29,18.33,206925.3233208177,9.0132,9.0329,8.9985,9.0182,206925.3233
2005-10-07 09:50:00,18.34,18.37,18.31,18.33,99847.03101098596,9.0231,9.0378,9.0083,9.0182,99847.031
2005-10-07 09:55:00,18.33,18.36,18.29,18.36,105131.4142678348,9.0182,9.0329,8.9985,9.0329,105131.4143
2005-10-07 10:00:00,18.36,18.36,18.33,18.36,80100.12515644556,9.0329,9.0329,9.0182,9.0329,80100.1252
2005-10-07 10:05:00,18.36,18.36,18.31,18.31,186065.91572799333,9.0329,9.0329,9.0083,9.0083,186065.9157
2005-10-07 10:10:00,18.31,18.39,18.29,18.34,135447.08663607287,9.0083,9.0477,8.9985,9.0231,135447.0866
2005-10-07 10:15:00,18.34,18.39,18.32,18.37,151856.48727576138,9.0231,9.0477,9.0132,9.0378,151856.4873
2005-10-07 10:20:00,18.37,18.37,18.33,18.37,129328.32707551109,9.0378,9.0378,9.0182,9.0378,129328.3271
2005-10-07 10:25:00,18.37,18.4,18.33,18.33,119593.93686552635,9.0378,9.0526,9.0182,9.0182,119593.9369
2005-10-07 10:30:00,18.32,18.35,18.3,18.34,69531.35864274789,9.0132,9.028,9.0034,9.0231,69531.3586
2005-10-07 10:35:00,18.34,18.35,18.32,18.33,32262.550410235017,9.0231,9.028,9.0132,9.0182,32262.5504
2005-10-07 10:40:00,18.33,18.34,18.31,18.31,75093.86733416772,9.0182,9.0231,9.0083,9.0083,75093.8673
2005-10-07 10:45:00,18.31,18.31,18.25,18.26,52009.45626477542,9.0083,9.0083,8.9788,8.9837,52009.4563
2005-10-07 10:50:00,18.26,18.29,18.23,18.24,64803.22625504103,8.9837,8.9985,8.969,8.9739,64803.2263
2005-10-07 10:55:00,18.24,18.25,18.2,18.21,63968.849951328055,8.9739,8.9788,8.9542,8.9591,63968.85
2005-10-07 11:00:00,18.21,18.23,18.15,18.18,110415.79752468364,8.9591,8.969,8.9296,8.9444,110415.7975
2005-10-07 11:05:00,18.17,18.19,18.12,18.12,152412.73814490336,8.9394,8.9493,8.9148,8.9148,152412.7381
2005-10-07 11:10:00,18.12,18.12,18.01,18.01,104575.16339869282,8.9148,8.9148,8.8607,8.8607,104575.1634
2005-10-07 11:15:00,18.0,18.01,17.99,18.0,87887.63732443332,8.8558,8.8607,8.8509,8.8558,87887.6373
2005-10-07 11:20:00,18.0,18.05,18.0,18.04,74537.61646502573,8.8558,8.8804,8.8558,8.8755,74537.6165
2005-10-07 11:25:00,18.05,18.07,18.03,18.04,55625.08691419831,8.8804,8.8903,8.8706,8.8755,55625.0869
2005-10-07 11:30:00,18.04,18.05,18.03,18.05,28090.668891670142,8.8755,8.8804,8.8706,8.8804,28090.6689
2005-10-07 11:35:00,18.05,18.05,18.02,18.02,32818.801279377,8.8804,8.8804,8.8657,8.8657,32818.8013
2005-10-07 11:40:00,18.02,18.02,18.01,18.01,40050.06257822278,8.8657,8.8657,8.8607,8.8607,40050.0626
2005-10-07 11:45:00,18.01,18.02,18.0,18.01,44778.19496592964,8.8607,8.8657,8.8558,8.8607,44778.195
2005-10-07 11:50:00,18.01,18.09,18.01,18.09,59240.7175636212,8.8607,8.9001,8.8607,8.9001,59240.7176
2005-10-07 11:55:00,18.08,18.09,18.0,18.01,72312.6129884578,8.8952,8.9001,8.8558,8.8607,72312.613
2005-10-07 12:00:00,18.01,18.01,17.99,18.0,45056.32040050063,8.8607,8.8607,8.8509,8.8558,45056.3204
2005-10-07 12:05:00,18.0,18.03,18.0,18.0,42831.316923932696,8.8558,8.8706,8.8558,8.8558,42831.3169
2005-10-07 12:10:00,18.0,18.01,18.0,18.0,21137.53302739536,8.8558,8.8607,8.8558,8.8558,21137.533
2005-10-07 12:15:00,18.0,18.01,18.0,18.0,29481.296064525104,8.8558,8.8607,8.8558,8.8558,29481.2961
2005-10-07 12:20:00,18.0,18.01,17.98,17.99,69531.35864274789,8.8558,8.8607,8.846,8.8509,69531.3586
2005-10-07 12:25:00,17.99,18.01,17.99,18.01,28090.668891670142,8.8509,8.8607,8.8509,8.8607,28090.6689
2005-10-07 12:30:00,18.01,18.05,18.01,18.04,78987.6234181616,8.8607,8.8804,8.8607,8.8755,78987.6234
2005-10-07 12:35:00,18.04,18.05,18.02,18.04,36156.3064942289,8.8755,8.8804,8.8657,8.8755,36156.3065
2005-10-07 12:40:00,18.04,18.07,18.04,18.05,80656.37602558755,8.8755,8.8903,8.8755,8.8804,80656.376
2005-10-07 12:45:00,18.05,18.07,18.05,18.06,13906.271728549576,8.8804,8.8903,8.8804,8.8853,13906.2717
2005-10-07 12:50:00,18.07,18.08,18.03,18.04,43943.81866221666,8.8903,8.8952,8.8706,8.8755,43943.8187
2005-10-07 12:55:00,18.04,18.04,18.04,18.04,14740.648032262552,8.8755,8.8755,8.8755,8.8755,14740.648
2005-10-07 13:00:00,18.04,18.06,18.03,18.04,30871.923237380062,8.8755,8.8853,8.8706,8.8755,30871.9232
2005-10-07 13:05:00,18.05,18.08,18.04,18.08,16687.52607425949,8.8804,8.8952,8.8755,8.8952,16687.5261
2005-10-07 13:10:00,18.09,18.09,18.07,18.08,32540.67584480601,8.9001,8.9001,8.8903,8.8952,32540.6758
2005-10-07 13:15:00,18.08,18.13,18.07,18.12,43109.442358503686,8.8952,8.9198,8.8903,8.9148,43109.4424
2005-10-07 13:20:00,18.12,18.13,18.12,18.13,28090.668891670142,8.9148,8.9198,8.9148,8.9198,28090.6689
2005-10-07 13:25:00,18.13,18.13,18.11,18.11,24196.912807676264,8.9198,8.9198,8.9099,8.9099,24196.9128
2005-10-07 13:30:00,18.12,18.15,18.11,18.14,26700.041718815188,8.9148,8.9296,8.9099,8.9247,26700.0417
2005-10-07 13:35:00,18.14,18.17,18.13,18.17,65915.727993325,8.9247,8.9394,8.9198,8.9394,65915.728
2005-10-07 13:40:00,18.18,18.18,18.16,18.16,52843.83256848839,8.9444,8.9444,8.9345,8.9345,52843.8326
2005-10-07 13:45:00,18.16,18.19,18.15,18.19,28925.04519538312,8.9345,8.9493,8.9296,8.9493,28925.0452
2005-10-07 13:50:00,18.19,18.2,18.16,18.16,62021.97190933112,8.9493,8.9542,8.9345,8.9345,62021.9719
2005-10-07 13:55:00,18.16,18.16,18.13,18.13,39493.8117090808,8.9345,8.9345,8.9198,8.9198,39493.8117
2005-10-07 14:00:00,18.13,18.14,18.09,18.1,47003.19844249757,8.9198,8.9247,8.9001,8.905,47003.1984
2005-10-07 14:05:00,18.1,18.1,18.02,18.04,73146.98929217078,8.905,8.905,8.8657,8.8755,73146.9893
2005-10-07 14:10:00,18.04,18.05,18.02,18.04,73146.98929217078,8.8755,8.8804,8.8657,8.8755,73146.9893
2005-10-07 14:15:00,18.04,18.06,18.03,18.05,72590.73842302879,8.8755,8.8853,8.8706,8.8804,72590.7384
2005-10-07 14:20:00,18.05,18.06,18.03,18.03,41440.68975107774,8.8804,8.8853,8.8706,8.8706,41440.6898
2005-10-07 14:25:00,18.04,18.06,18.04,18.06,28646.91976081213,8.8755,8.8853,8.8755,8.8853,28646.9198
2005-10-07 14:30:00,18.06,18.09,18.06,18.06,31984.424975664027,8.8853,8.9001,8.8853,8.8853,31984.425
2005-10-07 14:35:00,18.06,18.09,18.05,18.06,89834.51536643026,8.8853,8.9001,8.8804,8.8853,89834.5154
2005-10-07 14:40:00,18.06,18.06,18.03,18.04,56459.46321791128,8.8853,8.8853,8.8706,8.8755,56459.4632
2005-10-07 14:45:00,18.05,18.09,18.04,18.06,120428.31316923934,8.8804,8.9001,8.8755,8.8853,120428.3132
2005-10-07 14:50:00,18.06,18.06,18.02,18.03,155750.24335975526,8.8853,8.8853,8.8657,8.8706,155750.2434
2005-10-07 14:55:00,18.03,18.04,18.0,18.0,33653.17758308998,8.8706,8.8755,8.8558,8.8558,33653.1776
2005-10-07 15:00:00,18.01,18.05,18.0,18.05,109581.42122097066,8.8607,8.8804,8.8558,8.8804,109581.4212
2005-10-07 15:05:00,18.04,18.05,18.01,18.03,56459.46321791128,8.8755,8.8804,8.8607,8.8706,56459.4632
2005-10-07 15:10:00,18.03,18.04,18.01,18.01,25587.539980531223,8.8706,8.8755,8.8607,8.8607,25587.54
2005-10-07 15:15:00,18.01,18.02,18.01,18.02,81768.87776387151,8.8607,8.8657,8.8607,8.8657,81768.8778
2005-10-07 15:20:00,18.02,18.05,18.02,18.03,62856.34821304409,8.8657,8.8804,8.8657,8.8706,62856.3482
2005-10-07 15:25:00,18.02,18.03,18.0,18.01,144068.9751077736,8.8657,8.8706,8.8558,8.8607,144068.9751
2005-10-07 15:30:00,18.01,18.01,17.99,18.0,107078.29230983174,8.8607,8.8607,8.8509,8.8558,107078.2923
2005-10-07 15:35:00,17.99,18.0,17.97,17.98,133222.08315950495,8.8509,8.8558,8.8411,8.846,133222.0832
2005-10-07 15:40:00,17.98,18.0,17.97,17.99,72868.86385759979,8.846,8.8558,8.8411,8.8509,72868.8639
2005-10-07 15:45:00,17.99,18.01,17.98,17.98,94006.39688499512,8.8509,8.8607,8.846,8.846,94006.3969
2005-10-07 15:50:00,17.98,18.0,17.98,17.99,191072.1735502712,8.846,8.8558,8.846,8.8509,191072.1736
2005-10-07 15:55:00,17.99,18.02,17.99,18.01,111806.4246975386,8.8509,8.8657,8.8509,8.8607,111806.4247
2005-10-10 09:35:00,18.01,18.01,17.99,18.0,94562.64775413711,8.8607,8.8607,8.8509,8.8558,94562.6478
2005-10-10 09:40:00,18.0,18.01,17.99,17.99,42553.19148936171,8.8558,8.8607,8.8509,8.8509,42553.1915
2005-10-10 09:45:00,17.99,18.0,17.97,17.98,193575.3024614101,8.8509,8.8558,8.8411,8.846,193575.3025
2005-10-10 09:50:00,17.98,17.98,17.97,17.97,47837.57474621054,8.846,8.846,8.8411,8.8411,47837.5747
2005-10-10 09:55:00,17.98,18.0,17.98,18.0,31706.299541093034,8.846,8.8558,8.846,8.8558,31706.2995
2005-10-10 10:00:00,17.99,17.99,17.9,17.91,74259.49103045474,8.8509,8.8509,8.8066,8.8115,74259.491
2005-10-10 10:05:00,17.91,17.93,17.91,17.92,10012.515644555697,8.8115,8.8214,8.8115,8.8165,10012.5156
2005-10-10 10:10:00,17.91,17.91,17.91,17.91,3337.5052148518985,8.8115,8.8115,8.8115,8.8115,3337.5052
2005-10-10 10:15:00,17.92,17.92,17.87,17.87,105131.4142678348,8.8165,8.8165,8.7919,8.7919,105131.4143
2005-10-10 10:20:00,17.87,17.88,17.81,17.81,138784.59185092477,8.7919,8.7968,8.7623,8.7623,138784.5919
2005-10-10 10:25:00,17.81,17.85,17.8,17.81,80100.12515644556,8.7623,8.782,8.7574,8.7623,80100.1252
2005-10-10 10:30:00,17.8,17.83,17.76,17.76,132943.95772493395,8.7574,8.7722,8.7377,8.7377,132943.9577
2005-10-10 10:35:00,17.76,17.8,17.71,17.73,175219.02377972467,8.7377,8.7574,8.7131,8.723,175219.0238
2005-10-10 10:40:00,17.73,17.73,17.69,17.71,165484.63356973996,8.723,8.723,8.7033,8.7131,165484.6336
2005-10-10 10:45:00,17.7,17.72,17.69,17.71,119037.68599638436,8.7082,8.7181,8.7033,8.7131,119037.686
2005-10-10 10:50:00,17.7,17.7,17.68,17.69,103462.66166040883,8.7082,8.7082,8.6984,8.7033,103462.6617
2005-10-10 10:55:00,17.69,17.7,17.65,17.67,72868.86385759979,8.7033,8.7082,8.6836,8.6935,72868.8639
2005-10-10 11:00:00,17.67,17.69,17.67,17.68,99847.03101098596,8.6935,8.7033,8.6935,8.6984,99847.031
2005-10-10 11:05:00,17.68,17.7,17.65,17.69,233903.4904742039,8.6984,8.7082,8.6836,8.7033,233903.4905
2005-10-10 11:10:00,17.7,17.7,17.7,17.7,48393.82561535253,8.7082,8.7082,8.7082,8.7082,48393.8256
2005-10-10 11:15:00,17.7,17.7,17.68,17.7,53400.083437630376,8.7082,8.7082,8.6984,8.7082,53400.0834
2005-10-10 11:20:00,17.7,17.7,17.7,17.7,26978.16715338618,8.7082,8.7082,8.7082,8.7082,26978.1672
2005-10-10 11:25:00,17.7,17.74,17.7,17.73,147962.7311917675,8.7082,8.7279,8.7082,8.723,147962.7312
2005-10-10 11:30:00,17.72,17.74,17.72,17.74,80656.37602558755,8.7181,8.7279,8.7181,8.7279,80656.376
2005-10-10 11:35:00,17.74,17.76,17.68,17.69,71478.23668474483,8.7279,8.7377,8.6984,8.7033,71478.2367
2005-10-10 11:40:00,17.67,17.69,17.66,17.66,31428.174106522045,8.6935,8.7033,8.6885,8.6885,31428.1741
2005-10-10 11:45:00,17.67,17.7,17.66,17.69,28646.91976081213,8.6935,8.7082,8.6885,8.7033,28646.9198
2005-10-10 11:50:00,17.7,17.72,17.69,17.72,26978.16715338618,8.7082,8.7181,8.7033,8.7181,26978.1672
2005-10-10 11:55:00,17.72,17.73,17.72,17.73,32540.67584480601,8.7181,8.723,8.7181,8.723,32540.6758
2005-10-10 12:00:00,17.73,17.74,17.73,17.74,29203.17062995411,8.723,8.7279,8.723,8.7279,29203.1706
2005-10-10 12:05:00,17.74,17.74,17.74,17.74,38103.18453622584,8.7279,8.7279,8.7279,8.7279,38103.1845
2005-10-10 12:10:00,17.74,17.74,17.74,17.74,40050.06257822278,8.7279,8.7279,8.7279,8.7279,40050.0626
2005-10-10 12:15:00,17.74,17.74,17.72,17.72,19746.9058545404,8.7279,8.7279,8.7181,8.7181,19746.9059
2005-10-10 12:20:00,17.72,17.74,17.71,17.74,28925.04519538312,8.7181,8.7279,8.7131,8.7279,28925.0452
2005-10-10 12:25:00,17.74,17.74,17.72,17.73,20303.156723682383,8.7279,8.7279,8.7181,8.723,20303.1567
2005-10-10 12:30:00,17.73,17.73,17.72,17.72,13906.271728549576,8.723,8.723,8.7181,8.7181,13906.2717
2005-10-10 12:35:00,17.72,17.73,17.72,17.73,38103.18453622584,8.7181,8.723,8.7181,8.723,38103.1845
2005-10-10 12:40:00,17.73,17.73,17.72,17.72,44500.06953135865,8.723,8.723,8.7181,8.7181,44500.0695
2005-10-10 12:45:00,17.72,17.72,17.72,17.72,30315.67236823808,8.7181,8.7181,8.7181,8.7181,30315.6724
2005-10-10 12:50:00,17.72,17.73,17.7,17.7,111528.2992629676,8.7181,8.723,8.7082,8.7082,111528.2993
2005-10-10 12:55:00,17.7,17.71,17.7,17.71,42831.316923932696,8.7082,8.7131,8.7082,8.7131,42831.3169
2005-10-10 13:00:00,17.7,17.71,17.7,17.71,20859.40759282437,8.7082,8.7131,8.7082,8.7131,20859.4076
2005-10-10 13:05:00,17.72,17.73,17.71,17.72,34209.42845223196,8.7181,8.723,8.7131,8.7181,34209.4285
2005-10-10 13:10:00,17.72,17.73,17.72,17.73,20859.40759282437,8.7181,8.723,8.7181,8.723,20859.4076
2005-10-10 13:15:00,17.73,17.74,17.72,17.74,25865.66541510221,8.723,8.7279,8.7181,8.7279,25865.6654
2005-10-10 13:20:00,17.74,17.74,17.72,17.73,19468.780419969407,8.7279,8.7279,8.7181,8.723,19468.7804
2005-10-10 13:25:00,17.73,17.75,17.72,17.73,22528.16020025032,8.723,8.7328,8.7181,8.723,22528.1602
2005-10-10 13:30:00,17.72,17.73,17.72,17.73,25865.66541510221,8.7181,8.723,8.7181,8.723,25865.6654
2005-10-10 13:35:00,17.73,17.73,17.71,17.71,18078.15324711445,8.723,8.723,8.7131,8.7131,18078.1532
2005-10-10 13:40:00,17.71,17.73,17.71,17.73,26143.790849673205,8.7131,8.723,8.7131,8.723,26143.7908
2005-10-10 13:45:00,17.72,17.72,17.71,17.71,15018.773466833543,8.7181,8.7181,8.7131,8.7131,15018.7735
2005-10-10 13:50:00,17.71,17.72,17.7,17.71,22528.16020025032,8.7131,8.7181,8.7082,8.7131,22528.1602
2005-10-10 13:55:00,17.71,17.72,17.71,17.72,15853.149770546515,8.7131,8.7181,8.7131,8.7181,15853.1498
2005-10-10 14:00:00,17.71,17.72,17.71,17.72,16965.651508830484,8.7131,8.7181,8.7131,8.7181,16965.6515
2005-10-10 14:05:00,17.72,17.73,17.72,17.72,56181.33778334029,8.7181,8.723,8.7181,8.7181,56181.3378
2005-10-10 14:10:00,17.72,17.73,17.72,17.73,102350.15992212488,8.7181,8.723,8.7181,8.723,102350.1599
2005-10-10 14:15:00,17.73,17.73,17.72,17.72,63134.47364761508,8.723,8.723,8.7181,8.7181,63134.4736
2005-10-10 14:20:00,17.72,17.73,17.71,17.71,46725.07300792658,8.7181,8.723,8.7131,8.7131,46725.073
2005-10-10 14:25:00,17.72,17.72,17.7,17.72,45056.32040050063,8.7181,8.7181,8.7082,8.7181,45056.3204
2005-10-10 14:30:00,17.72,17.73,17.72,17.73,22250.034765679324,8.7181,8.723,8.7181,8.723,22250.0348
2005-10-10 14:35:00,17.73,17.73,17.73,17.73,16409.4006396885,8.723,8.723,8.723,8.723,16409.4006
2005-10-10 14:40:00,17.73,17.73,17.73,17.73,37546.93366708386,8.723,8.723,8.723,8.723,37546.9337
2005-10-10 14:45:00,17.73,17.73,17.72,17.72,44221.94409678766,8.723,8.723,8.7181,8.7181,44221.9441
2005-10-10 14:50:00,17.72,17.72,17.71,17.72,13350.020859407594,8.7181,8.7181,8.7131,8.7181,13350.0209
2005-10-10 14:55:00,17.72,17.78,17.72,17.78,53400.083437630376,8.7181,8.7476,8.7181,8.7476,53400.0834
2005-10-10 15:00:00,17.77,17.79,17.77,17.79,73146.98929217078,8.7427,8.7525,8.7427,8.7525,73146.9893
2005-10-10 15:05:00,17.79,17.83,17.79,17.83,27812.54345709916,8.7525,8.7722,8.7525,8.7722,27812.5435
2005-10-10 15:10:00,17.83,17.83,17.78,17.78,51453.20539563344,8.7722,8.7722,8.7476,8.7476,51453.2054
2005-10-10 15:15:00,17.78,17.79,17.78,17.78,28368.79432624113,8.7476,8.7525,8.7476,8.7476,28368.7943
2005-10-10 15:20:00,17.78,17.78,17.78,17.78,56459.46321791128,8.7476,8.7476,8.7476,8.7476,56459.4632
2005-10-10 15:25:00,17.78,17.78,17.75,17.76,111528.2992629676,8.7476,8.7476,8.7328,8.7377,111528.2993
2005-10-10 15:30:00,17.76,17.76,17.74,17.74,84828.25754415242,8.7377,8.7377,8.7279,8.7279,84828.2575
2005-10-10 15:35:00,17.75,17.77,17.74,17.77,155472.11792518428,8.7328,8.7427,8.7279,8.7427,155472.1179
2005-10-10 15:40:00,17.77,17.78,17.76,17.77,61743.846474760125,8.7427,8.7476,8.7377,8.7427,61743.8465
2005-10-10 15:45:00,17.77,17.78,17.77,17.78,23640.66193853428,8.7427,8.7476,8.7427,8.7476,23640.6619
2005-10-10 15:50:00,17.78,17.78,17.74,17.74,69809.48407731888,8.7476,8.7476,8.7279,8.7279,69809.4841
2005-10-10 15:55:00,17.74,17.74,17.74,17.74,35043.80475594493,8.7279,8.7279,8.7279,8.7279,35043.8048
2005-10-11 09:30:00,17.67,17.76,17.67,17.74,160478.37574746212,8.6935,8.7377,8.6935,8.7279,160478.3757
2005-10-11 09:35:00,17.75,17.77,17.73,17.76,41718.81518564873,8.7328,8.7427,8.723,8.7377,41718.8152
2005-10-11 09:40:00,17.76,17.77,17.75,17.75,72868.86385759979,8.7377,8.7427,8.7328,8.7328,72868.8639
2005-10-11 09:45:00,17.75,17.81,17.74,17.81,63412.59908218607,8.7328,8.7623,8.7279,8.7623,63412.5991
2005-10-11 09:50:00,17.8,17.82,17.79,17.79,28368.79432624113,8.7574,8.7673,8.7525,8.7525,28368.7943
2005-10-11 09:55:00,17.8,17.8,17.79,17.8,39215.68627450981,8.7574,8.7574,8.7525,8.7574,39215.6863
2005-10-11 10:00:00,17.8,17.82,17.8,17.8,50618.82909192046,8.7574,8.7673,8.7574,8.7574,50618.8291
2005-10-11 10:05:00,17.79,17.79,17.78,17.79,43387.56779307468,8.7525,8.7525,8.7476,8.7525,43387.5678
2005-10-11 10:10:00,17.79,17.84,17.79,17.83,60631.34473647615,8.7525,8.7771,8.7525,8.7722,60631.3447
2005-10-11 10:15:00,17.83,17.83,17.74,17.74,53121.958003059386,8.7722,8.7722,8.7279,8.7279,53121.958
2005-10-11 10:20:00,17.74,17.79,17.74,17.79,73425.11472674177,8.7279,8.7525,8.7279,8.7525,73425.1147
2005-10-11 10:25:00,17.79,17.86,17.79,17.86,52565.7071339174,8.7525,8.7869,8.7525,8.7869,52565.7071
2005-10-11 10:30:00,17.86,17.91,17.84,17.86,90668.89167014325,8.7869,8.8115,8.7771,8.7869,90668.8917
2005-10-11 10:35:00,17.86,17.87,17.81,17.81,115422.05534696148,8.7869,8.7919,8.7623,8.7623,115422.0553
2005-10-11 10:40:00,17.81,17.82,17.78,17.78,53400.083437630376,8.7623,8.7673,8.7476,8.7476,53400.0834
2005-10-11 10:45:00,17.78,17.79,17.75,17.76,87609.51188986233,8.7476,8.7525,8.7328,8.7377,87609.5119
2005-10-11 10:50:00,17.77,17.79,17.77,17.77,46725.07300792658,8.7427,8.7525,8.7427,8.7427,46725.073
2005-10-11 10:55:00,17.77,17.79,17.77,17.79,44778.19496592964,8.7427,8.7525,8.7427,8.7525,44778.195
2005-10-11 11:00:00,17.79,17.79,17.78,17.78,18912.529550827425,8.7525,8.7525,8.7476,8.7476,18912.5296
2005-10-11 11:05:00,17.78,17.79,17.76,17.77,99568.90557641497,8.7476,8.7525,8.7377,8.7427,99568.9056
2005-10-11 11:10:00,17.78,17.8,17.78,17.78,38103.18453622584,8.7476,8.7574,8.7476,8.7476,38103.1845
2005-10-11 11:15:00,17.78,17.81,17.78,17.8,29759.421499096094,8.7476,8.7623,8.7476,8.7574,29759.4215
2005-10-11 11:20:00,17.8,17.81,17.8,17.8,30037.546933667087,8.7574,8.7623,8.7574,8.7574,30037.5469
2005-10-11 11:25:00,17.8,17.82,17.8,17.81,58128.21582533723,8.7574,8.7673,8.7574,8.7623,58128.2158
2005-10-11 11:30:00,17.81,17.81,17.78,17.79,48950.07648449451,8.7623,8.7623,8.7476,8.7525,48950.0765
2005-10-11 11:35:00,17.79,17.8,17.79,17.79,51175.079961062445,8.7525,8.7574,8.7525,8.7525,51175.08
2005-10-11 11:40:00,17.79,17.79,17.77,17.77,22528.16020025032,8.7525,8.7525,8.7427,8.7427,22528.1602
2005-10-11 11:45:00,17.77,17.82,17.77,17.8,65637.602558754,8.7427,8.7673,8.7427,8.7574,65637.6026
2005-10-11 11:50:00,17.8,17.8,17.78,17.79,25587.539980531223,8.7574,8.7574,8.7476,8.7525,25587.54
2005-10-11 11:55:00,17.79,17.81,17.78,17.81,49228.20191906551,8.7525,8.7623,8.7476,8.7623,49228.2019
2005-10-11 12:00:00,17.81,17.82,17.8,17.8,23640.66193853428,8.7623,8.7673,8.7574,8.7574,23640.6619
2005-10-11 12:05:00,17.8,17.8,17.77,17.78,34765.679321373944,8.7574,8.7574,8.7427,8.7476,34765.6793
2005-10-11 12:10:00,17.77,17.79,17.76,17.78,72868.86385759979,8.7427,8.7525,8.7377,8.7476,72868.8639
2005-10-11 12:15:00,17.78,17.78,17.76,17.76,87331.38645529134,8.7476,8.7476,8.7377,8.7377,87331.3865
2005-10-11 12:20:00,17.75,17.8,17.75,17.8,36712.557363370885,8.7328,8.7574,8.7328,8.7574,36712.5574
2005-10-11 12:25:00,17.8,17.81,17.79,17.79,37268.80823251286,8.7574,8.7623,8.7525,8.7525,37268.8082
2005-10-11 12:30:00,17.79,17.79,17.78,17.79,42275.06605479072,8.7525,8.7525,8.7476,8.7525,42275.0661
2005-10-11 12:35:00,17.79,17.81,17.79,17.81,73981.36559588375,8.7525,8.7623,8.7525,8.7623,73981.3656
2005-10-11 12:40:00,17.8,17.81,17.79,17.79,58128.21582533723,8.7574,8.7623,8.7525,8.7525,58128.2158
2005-10-11 12:45:00,17.79,17.79,17.78,17.78,17800.02781254346,8.7525,8.7525,8.7476,8.7476,17800.0278
2005-10-11 12:50:00,17.78,17.79,17.78,17.79,31150.04867195105,8.7476,8.7525,8.7476,8.7525,31150.0487
2005-10-11 12:55:00,17.79,17.79,17.78,17.79,20025.03128911139,8.7525,8.7525,8.7476,8.7525,20025.0313
2005-10-11 13:00:00,17.79,17.79,17.78,17.79,50340.70365734947,8.7525,8.7525,8.7476,8.7525,50340.7037
2005-10-11 13:05:00,17.79,17.79,17.76,17.77,44778.19496592964,8.7525,8.7525,8.7377,8.7427,44778.195
2005-10-11 13:10:00,17.77,17.8,17.77,17.8,70921.98581560285,8.7427,8.7574,8.7427,8.7574,70921.9858
2005-10-11 13:15:00,17.8,17.81,17.79,17.8,26978.16715338618,8.7574,8.7623,8.7525,8.7574,26978.1672
2005-10-11 13:20:00,17.8,17.8,17.8,17.8,35600.05562508692,8.7574,8.7574,8.7574,8.7574,35600.0556
2005-10-11 13:25:00,17.8,17.83,17.8,17.83,23362.53650396329,8.7574,8.7722,8.7574,8.7722,23362.5365
2005-10-11 13:30:00,17.83,17.83,17.81,17.83,23362.53650396329,8.7722,8.7722,8.7623,8.7722,23362.5365
2005-10-11 13:35:00,17.84,17.85,17.83,17.85,65359.47712418301,8.7771,8.782,8.7722,8.782,65359.4771
2005-10-11 13:40:00,17.85,17.85,17.82,17.83,28090.668891670142,8.782,8.782,8.7673,8.7722,28090.6689
2005-10-11 13:45:00,17.83,17.85,17.83,17.85,53121.958003059386,8.7722,8.782,8.7722,8.782,53121.958
2005-10-11 13:50:00,17.85,17.85,17.81,17.82,53400.083437630376,8.782,8.782,8.7623,8.7673,53400.0834
2005-10-11 13:55:00,17.82,17.85,17.82,17.83,104018.91252955084,8.7673,8.782,8.7673,8.7722,104018.9125
2005-10-11 14:00:00,17.83,17.83,17.82,17.82,48671.95104992352,8.7722,8.7722,8.7673,8.7673,48671.951
2005-10-11 14:05:00,17.82,17.82,17.78,17.78,98734.529272702,8.7673,8.7673,8.7476,8.7476,98734.5293
2005-10-11 14:10:00,17.79,17.91,17.79,17.89,141843.9716312057,8.7525,8.8115,8.7525,8.8017,141843.9716
2005-10-11 14:15:00,17.89,17.92,17.86,17.87,102072.0344875539,8.8017,8.8165,8.7869,8.7919,102072.0345
2005-10-11 14:20:00,17.88,17.88,17.84,17.86,45890.6967042136,8.7968,8.7968,8.7771,8.7869,45890.6967
2005-10-11 14:25:00,17.86,17.89,17.86,17.87,51731.33083020442,8.7869,8.8017,8.7869,8.7919,51731.3308
2005-10-11 14:30:00,17.86,17.86,17.83,17.83,72034.48755388681,8.7869,8.7869,8.7722,8.7722,72034.4876
2005-10-11 14:35:00,17.83,17.85,17.83,17.84,65359.47712418301,8.7722,8.782,8.7722,8.7771,65359.4771
2005-10-11 14:40:00,17.84,17.84,17.79,17.8,53678.208872201365,8.7771,8.7771,8.7525,8.7574,53678.2089
2005-10-11 14:45:00,17.8,17.83,17.8,17.83,55346.96147962732,8.7574,8.7722,8.7574,8.7722,55346.9615
2005-10-11 14:50:00,17.83,17.83,17.8,17.83,60909.47017104715,8.7722,8.7722,8.7574,8.7722,60909.4702
2005-10-11 14:55:00,17.83,17.83,17.79,17.79,41718.81518564873,8.7722,8.7722,8.7525,8.7525,41718.8152
2005-10-11 15:00:00,17.79,17.79,17.78,17.79,57015.71408705327,8.7525,8.7525,8.7476,8.7525,57015.7141
2005-10-11 15:05:00,17.79,17.82,17.79,17.82,76484.49450702267,8.7525,8.7673,8.7525,8.7673,76484.4945
2005-10-11 15:10:00,17.82,17.86,17.81,17.85,73703.24016131276,8.7673,8.7869,8.7623,8.782,73703.2402
2005-10-11 15:15:00,17.86,17.87,17.84,17.86,77596.99624530664,8.7869,8.7919,8.7771,8.7869,77596.9962
2005-10-11 15:20:00,17.86,17.87,17.84,17.84,94840.77318870812,8.7869,8.7919,8.7771,8.7771,94840.7732
2005-10-11 15:25:00,17.84,17.85,17.82,17.84,140453.34445835074,8.7771,8.782,8.7673,8.7771,140453.3445
2005-10-11 15:30:00,17.84,17.85,17.82,17.82,71756.36211931582,8.7771,8.782,8.7673,8.7673,71756.3621
2005-10-11 15:35:00,17.82,17.82,17.8,17.81,124878.3201223752,8.7673,8.7673,8.7574,8.7623,124878.3201
2005-10-11 15:40:00,17.81,17.85,17.81,17.84,108468.9194826867,8.7623,8.782,8.7623,8.7771,108468.9195
2005-10-11 15:45:00,17.84,17.84,17.83,17.84,167431.5116117369,8.7771,8.7771,8.7722,8.7771,167431.5116
2005-10-11 15:50:00,17.84,17.84,17.8,17.8,154637.7416214713,8.7771,8.7771,8.7574,8.7574,154637.7416
2005-10-11 15:55:00,17.8,17.85,17.8,17.83,139062.71728549578,8.7574,8.782,8.7574,8.7722,139062.7173
2005-10-12 09:30:00,17.96,18.01,17.91,18.01,252259.7691558893,8.8564,8.8811,8.8318,8.8811,252259.7692
2005-10-12 09:35:00,18.01,18.04,17.97,18.01,92059.5188429982,8.8811,8.8959,8.8614,8.8811,92059.5188
2005-10-12 09:40:00,18.01,18.02,17.98,18.0,112362.67556668058,8.8811,8.886,8.8663,8.8762,112362.6756
2005-10-12 09:45:00,18.0,18.06,17.98,18.06,232512.86330134893,8.8762,8.9058,8.8663,8.9058,232512.8633
2005-10-12 09:50:00,18.06,18.1,18.05,18.09,137115.83924349883,8.9058,8.9255,8.9008,8.9205,137115.8392
2005-10-12 09:55:00,18.09,18.15,18.06,18.14,84550.13210958143,8.9205,8.9501,8.9058,8.9452,84550.1321
2005-10-12 10:00:00,18.14,18.15,18.07,18.1,110137.67209011264,8.9452,8.9501,8.9107,8.9255,110137.6721
2005-10-12 10:05:00,18.1,18.1,18.08,18.08,59796.968432763184,8.9255,8.9255,8.9156,8.9156,59796.9684
2005-10-12 10:10:00,18.08,18.09,18.0,18.02,129884.57794465304,8.9156,8.9205,8.8762,8.886,129884.5779
2005-10-12 10:15:00,18.02,18.06,18.02,18.02,113753.30273953556,8.886,8.9058,8.886,8.886,113753.3027
2005-10-12 10:20:00,18.01,18.01,17.97,18.01,205256.57071339176,8.8811,8.8811,8.8614,8.8811,205256.5707
2005-10-12 10:25:00,18.01,18.08,17.99,18.07,183562.7868168544,8.8811,8.9156,8.8712,8.9107,183562.7868
2005-10-12 10:30:00,18.04,18.04,17.95,17.95,75093.86733416772,8.8959,8.8959,8.8515,8.8515,75093.8673
2005-10-12 10:35:00,17.95,17.97,17.94,17.97,89278.26449728828,8.8515,8.8614,8.8466,8.8614,89278.2645
2005-10-12 10:40:00,17.97,18.02,17.97,17.98,141565.8461966347,8.8614,8.886,8.8614,8.8663,141565.8462
2005-10-12 10:45:00,17.98,17.98,17.95,17.97,131831.45598665,8.8663,8.8663,8.8515,8.8614,131831.456
2005-10-12 10:50:00,17.96,17.96,17.94,17.94,88165.76275900431,8.8564,8.8564,8.8466,8.8466,88165.7628
2005-10-12 10:55:00,17.94,17.94,17.93,17.93,54234.45974134335,8.8466,8.8466,8.8416,8.8416,54234.4597
2005-10-12 11:00:00,17.94,17.96,17.94,17.96,112084.5501321096,8.8466,8.8564,8.8466,8.8564,112084.5501
2005-10-12 11:05:00,17.96,17.98,17.95,17.97,102350.15992212488,8.8564,8.8663,8.8515,8.8614,102350.1599
2005-10-12 11:10:00,17.97,18.0,17.93,17.93,86775.13558614936,8.8614,8.8762,8.8416,8.8416,86775.1356
2005-10-12 11:15:00,17.94,17.95,17.93,17.95,43109.442358503686,8.8466,8.8515,8.8416,8.8515,43109.4424
2005-10-12 11:20:00,17.95,17.98,17.92,17.92,72590.73842302879,8.8515,8.8663,8.8367,8.8367,72590.7384
2005-10-12 11:25:00,17.92,17.92,17.9,17.9,73146.98929217078,8.8367,8.8367,8.8269,8.8269,73146.9893
2005-10-12 11:30:00,17.9,17.92,17.9,17.92,92337.6442775692,8.8269,8.8367,8.8269,8.8367,92337.6443
2005-10-12 11:35:00,17.92,17.93,17.9,17.91,45334.44583507162,8.8367,8.8416,8.8269,8.8318,45334.4458
2005-10-12 11:40:00,17.9,17.92,17.89,17.92,100125.15644555696,8.8269,8.8367,8.8219,8.8367,100125.1564
2005-10-12 11:45:00,17.92,17.93,17.89,17.9,42553.19148936171,8.8367,8.8416,8.8219,8.8269,42553.1915
2005-10-12 11:50:00,17.9,17.9,17.87,17.87,51175.079961062445,8.8269,8.8269,8.8121,8.8121,51175.08
2005-10-12 11:55:00,17.87,17.87,17.85,17.86,45612.57126964261,8.8121,8.8121,8.8022,8.8071,45612.5713
2005-10-12 12:00:00,17.86,17.89,17.85,17.89,52287.58169934641,8.8071,8.8219,8.8022,8.8219,52287.5817
2005-10-12 12:05:00,17.89,17.92,17.89,17.91,46725.07300792658,8.8219,8.8367,8.8219,8.8318,46725.073
2005-10-12 12:10:00,17.91,17.92,17.91,17.92,37825.05910165485,8.8318,8.8367,8.8318,8.8367,37825.0591
2005-10-12 12:15:00,17.92,17.97,17.92,17.96,33653.17758308998,8.8367,8.8614,8.8367,8.8564,33653.1776
2005-10-12 12:20:00,17.95,17.96,17.93,17.93,45334.44583507162,8.8515,8.8564,8.8416,8.8416,45334.4458
2005-10-12 12:25:00,17.92,17.92,17.92,17.92,11959.393686552636,8.8367,8.8367,8.8367,8.8367,11959.3937
2005-10-12 12:30:00,17.92,17.94,17.92,17.93,65359.47712418301,8.8367,8.8466,8.8367,8.8416,65359.4771
2005-10-12 12:35:00,17.93,17.93,17.91,17.92,42275.06605479072,8.8416,8.8416,8.8318,8.8367,42275.0661
2005-10-12 12:40:00,17.92,17.93,17.91,17.93,28646.91976081213,8.8367,8.8416,8.8318,8.8416,28646.9198
2005-10-12 12:45:00,17.93,17.94,17.92,17.92,27534.418022528163,8.8416,8.8466,8.8367,8.8367,27534.418
2005-10-12 12:50:00,17.92,17.92,17.89,17.9,44500.06953135865,8.8367,8.8367,8.8219,8.8269,44500.0695
2005-10-12 12:55:00,17.9,17.9,17.89,17.89,38103.18453622584,8.8269,8.8269,8.8219,8.8219,38103.1845
2005-10-12 13:00:00,17.9,17.91,17.89,17.91,23918.78737310527,8.8269,8.8318,8.8219,8.8318,23918.7874
2005-10-12 13:05:00,17.91,17.94,17.91,17.94,38103.18453622584,8.8318,8.8466,8.8318,8.8466,38103.1845
2005-10-12 13:10:00,17.94,17.94,17.93,17.93,39493.8117090808,8.8466,8.8466,8.8416,8.8416,39493.8117
2005-10-12 13:15:00,17.94,17.96,17.93,17.95,46168.8221387846,8.8466,8.8564,8.8416,8.8515,46168.8221
2005-10-12 13:20:00,17.96,17.98,17.96,17.97,39493.8117090808,8.8564,8.8663,8.8564,8.8614,39493.8117
2005-10-12 13:25:00,17.97,17.97,17.92,17.93,35321.93019051592,8.8614,8.8614,8.8367,8.8416,35321.9302
2005-10-12 13:30:00,17.93,17.95,17.92,17.92,40884.43888193576,8.8416,8.8515,8.8367,8.8367,40884.4389
2005-10-12 13:35:00,17.92,17.96,17.92,17.96,47559.44931163955,8.8367,8.8564,8.8367,8.8564,47559.4493
2005-10-12 13:40:00,17.96,17.96,17.92,17.93,44221.94409678766,8.8564,8.8564,8.8367,8.8416,44221.9441
2005-10-12 13:45:00,17.93,17.93,17.87,17.88,41996.94062021972,8.8416,8.8416,8.8121,8.817,41996.9406
2005-10-12 13:50:00,17.87,17.9,17.87,17.87,32818.801279377,8.8121,8.8269,8.8121,8.8121,32818.8013
2005-10-12 13:55:00,17.87,17.9,17.87,17.88,27256.29258795717,8.8121,8.8269,8.8121,8.817,27256.2926
2005-10-12 14:00:00,17.88,17.92,17.88,17.91,42831.316923932696,8.817,8.8367,8.817,8.8318,42831.3169
2005-10-12 14:05:00,17.92,17.93,17.91,17.92,47281.32387706856,8.8367,8.8416,8.8318,8.8367,47281.3239
2005-10-12 14:10:00,17.92,17.92,17.88,17.88,35043.80475594493,8.8367,8.8367,8.817,8.817,35043.8048
2005-10-12 14:15:00,17.88,17.91,17.88,17.9,42831.316923932696,8.817,8.8318,8.817,8.8269,42831.3169
2005-10-12 14:20:00,17.9,17.9,17.85,17.87,90947.01710471424,8.8269,8.8269,8.8022,8.8121,90947.0171
2005-10-12 14:25:00,17.87,17.89,17.84,17.89,53400.083437630376,8.8121,8.8219,8.7973,8.8219,53400.0834
2005-10-12 14:30:00,17.89,17.91,17.89,17.89,44778.19496592964,8.8219,8.8318,8.8219,8.8219,44778.195
2005-10-12 14:35:00,17.89,17.91,17.89,17.91,26143.790849673205,8.8219,8.8318,8.8219,8.8318,26143.7908
2005-10-12 14:40:00,17.91,17.97,17.91,17.96,56181.33778334029,8.8318,8.8614,8.8318,8.8564,56181.3378
2005-10-12 14:45:00,17.97,17.97,17.91,17.91,72868.86385759979,8.8614,8.8614,8.8318,8.8318,72868.8639
2005-10-12 14:50:00,17.91,17.95,17.91,17.93,80100.12515644556,8.8318,8.8515,8.8318,8.8416,80100.1252
2005-10-12 14:55:00,17.93,17.94,17.92,17.92,46725.07300792658,8.8416,8.8466,8.8367,8.8367,46725.073
2005-10-12 15:00:00,17.92,17.93,17.91,17.91,75650.1182033097,8.8367,8.8416,8.8318,8.8318,75650.1182
2005-10-12 15:05:00,17.92,17.96,17.92,17.95,66471.97886246697,8.8367,8.8564,8.8367,8.8515,66471.9789
2005-10-12 15:10:00,17.95,17.95,17.91,17.92,50062.57822277848,8.8515,8.8515,8.8318,8.8367,50062.5782
2005-10-12 15:15:00,17.92,17.93,17.9,17.93,88722.0136281463,8.8367,8.8416,8.8269,8.8416,88722.0136
2005-10-12 15:20:00,17.93,18.0,17.93,18.0,100125.15644555696,8.8416,8.8762,8.8416,8.8762,100125.1564
2005-10-12 15:25:00,18.0,18.03,17.97,17.97,117647.05882352944,8.8762,8.891,8.8614,8.8614,117647.0588
2005-10-12 15:30:00,17.97,18.0,17.95,18.0,132387.70685579197,8.8614,8.8762,8.8515,8.8762,132387.7069
2005-10-12 15:35:00,18.0,18.0,17.96,17.97,85940.75928243638,8.8762,8.8762,8.8564,8.8614,85940.7593
2005-10-12 15:40:00,17.96,17.99,17.96,17.99,104018.91252955084,8.8564,8.8712,8.8564,8.8712,104018.9125
2005-10-12 15:45:00,17.99,18.02,17.98,18.0,94562.64775413711,8.8712,8.886,8.8663,8.8762,94562.6478
2005-10-12 15:50:00,18.0,18.02,17.98,17.99,115422.05534696148,8.8762,8.886,8.8663,8.8712,115422.0553
2005-10-12 15:55:00,17.99,18.0,17.98,17.98,122097.06577666527,8.8712,8.8762,8.8663,8.8663,122097.0658
2005-10-13 09:30:00,17.99,18.03,17.98,18.02,148518.98206090947,8.8712,8.891,8.8663,8.886,148518.9821
2005-10-13 09:35:00,18.02,18.02,17.99,17.99,49784.45278820748,8.886,8.886,8.8712,8.8712,49784.4528
2005-10-13 09:40:00,17.99,18.01,17.98,18.0,67028.22973160897,8.8712,8.8811,8.8663,8.8762,67028.2297
2005-10-13 09:45:00,18.0,18.01,17.99,17.99,61187.59560561814,8.8762,8.8811,8.8712,8.8712,61187.5956
2005-10-13 09:50:00,17.98,17.98,17.91,17.91,132387.70685579197,8.8663,8.8663,8.8318,8.8318,132387.7069
2005-10-13 09:55:00,17.91,17.97,17.91,17.96,48671.95104992352,8.8318,8.8614,8.8318,8.8564,48671.951
2005-10-13 10:00:00,17.97,17.97,17.94,17.95,60353.21930190516,8.8614,8.8614,8.8466,8.8515,60353.2193
2005-10-13 10:05:00,17.95,17.96,17.85,17.86,199415.9365874009,8.8515,8.8564,8.8022,8.8071,199415.9366
2005-10-13 10:10:00,17.86,17.86,17.76,17.78,183562.7868168544,8.8071,8.8071,8.7578,8.7677,183562.7868
2005-10-13 10:15:00,17.78,17.78,17.72,17.78,173828.3966068697,8.7677,8.7677,8.7381,8.7677,173828.3966
2005-10-13 10:20:00,17.78,17.78,17.74,17.74,98178.27840356002,8.7677,8.7677,8.748,8.748,98178.2784
2005-10-13 10:25:00,17.74,17.74,17.73,17.73,190237.7972465582,8.748,8.748,8.743,8.743,190237.7972
2005-10-13 10:30:00,17.73,17.73,17.7,17.71,45612.57126964261,8.743,8.743,8.7282,8.7332,45612.5713
2005-10-13 10:35:00,17.71,17.72,17.7,17.72,119593.93686552635,8.7332,8.7381,8.7282,8.7381,119593.9369
2005-10-13 10:40:00,17.72,17.75,17.72,17.73,170490.8913920178,8.7381,8.7529,8.7381,8.743,170490.8914
2005-10-13 10:45:00,17.73,17.75,17.73,17.75,80378.25059101655,8.743,8.7529,8.743,8.7529,80378.2506
2005-10-13 10:50:00,17.75,17.77,17.75,17.77,57850.09039076624,8.7529,8.7627,8.7529,8.7627,57850.0904
2005-10-13 10:55:00,17.77,17.77,17.72,17.73,101793.9090529829,8.7627,8.7627,8.7381,8.743,101793.9091
2005-10-13 11:00:00,17.73,17.75,17.73,17.75,71478.23668474483,8.743,8.7529,8.743,8.7529,71478.2367
2005-10-13 11:05:00,17.76,17.78,17.75,17.78,523710.1932971771,8.7578,8.7677,8.7529,8.7677,523710.1933
2005-10-13 11:10:00,17.77,17.78,17.75,17.76,76762.61994159367,8.7627,8.7677,8.7529,8.7578,76762.6199
2005-10-13 11:15:00,17.76,17.78,17.76,17.78,66471.97886246697,8.7578,8.7677,8.7578,8.7677,66471.9789
2005-10-13 11:20:00,17.79,17.8,17.79,17.8,83993.88124043944,8.7726,8.7775,8.7726,8.7775,83993.8812
2005-10-13 11:25:00,17.8,17.86,17.8,17.85,89278.26449728828,8.7775,8.8071,8.7775,8.8022,89278.2645
2005-10-13 11:30:00,17.85,17.85,17.8,17.82,48393.82561535253,8.8022,8.8022,8.7775,8.7874,48393.8256
2005-10-13 11:35:00,17.82,17.82,17.81,17.82,30315.67236823808,8.7874,8.7874,8.7825,8.7874,30315.6724
2005-10-13 11:40:00,17.82,17.83,17.81,17.81,49784.45278820748,8.7874,8.7923,8.7825,8.7825,49784.4528
2005-10-13 11:45:00,17.81,17.81,17.75,17.76,50340.70365734947,8.7825,8.7825,8.7529,8.7578,50340.7037
2005-10-13 11:50:00,17.76,17.77,17.75,17.76,63134.47364761508,8.7578,8.7627,8.7529,8.7578,63134.4736
2005-10-13 11:55:00,17.76,17.77,17.71,17.72,45890.6967042136,8.7578,8.7627,8.7332,8.7381,45890.6967
2005-10-13 12:00:00,17.72,17.76,17.72,17.76,50618.82909192046,8.7381,8.7578,8.7381,8.7578,50618.8291
2005-10-13 12:05:00,17.77,17.79,17.77,17.79,24753.163676818247,8.7627,8.7726,8.7627,8.7726,24753.1637
2005-10-13 12:10:00,17.79,17.79,17.78,17.78,49506.327353636494,8.7726,8.7726,8.7677,8.7677,49506.3274
2005-10-13 12:15:00,17.78,17.78,17.76,17.77,28925.04519538312,8.7677,8.7677,8.7578,8.7627,28925.0452
2005-10-13 12:20:00,17.77,17.77,17.73,17.74,18912.529550827425,8.7627,8.7627,8.743,8.748,18912.5296
2005-10-13 12:25:00,17.74,17.74,17.72,17.73,46168.8221387846,8.748,8.748,8.7381,8.743,46168.8221
2005-10-13 12:30:00,17.73,17.75,17.73,17.74,597413.4334584898,8.743,8.7529,8.743,8.748,597413.4335
2005-10-13 12:35:00,17.74,17.76,17.74,17.75,33375.05214851898,8.748,8.7578,8.748,8.7529,33375.0521
2005-10-13 12:40:00,17.75,17.77,17.75,17.77,52565.7071339174,8.7529,8.7627,8.7529,8.7627,52565.7071
2005-10-13 12:45:00,17.77,17.78,17.77,17.78,49228.20191906551,8.7627,8.7677,8.7627,8.7677,49228.2019
2005-10-13 12:50:00,17.78,17.78,17.75,17.76,53400.083437630376,8.7677,8.7677,8.7529,8.7578,53400.0834
2005-10-13 12:55:00,17.75,17.77,17.73,17.77,11403.142817410651,8.7529,8.7627,8.743,8.7627,11403.1428
2005-10-13 13:00:00,17.77,17.77,17.75,17.75,25309.41454596023,8.7627,8.7627,8.7529,8.7529,25309.4145
2005-10-13 13:05:00,17.74,17.77,17.74,17.77,81212.62689472953,8.748,8.7627,8.748,8.7627,81212.6269
2005-10-13 13:10:00,17.75,17.77,17.73,17.75,76762.61994159367,8.7529,8.7627,8.743,8.7529,76762.6199
2005-10-13 13:15:00,17.75,17.77,17.75,17.76,48950.07648449451,8.7529,8.7627,8.7529,8.7578,48950.0765
2005-10-13 13:20:00,17.76,17.76,17.72,17.74,49784.45278820748,8.7578,8.7578,8.7381,8.748,49784.4528
2005-10-13 13:25:00,17.74,17.75,17.74,17.74,40606.313447364766,8.748,8.7529,8.748,8.748,40606.3134
2005-10-13 13:30:00,17.75,17.75,17.73,17.73,32262.550410235017,8.7529,8.7529,8.743,8.743,32262.5504
2005-10-13 13:35:00,17.73,17.74,17.73,17.74,11403.142817410651,8.743,8.748,8.743,8.748,11403.1428
2005-10-13 13:40:00,17.74,17.74,17.74,17.74,14740.648032262552,8.748,8.748,8.748,8.748,14740.648
2005-10-13 13:45:00,17.74,17.74,17.73,17.73,43943.81866221666,8.748,8.748,8.743,8.743,43943.8187
2005-10-13 13:50:00,17.72,17.73,17.72,17.73,72590.73842302879,8.7381,8.743,8.7381,8.743,72590.7384
2005-10-13 13:55:00,17.72,17.73,17.72,17.73,70643.86038103185,8.7381,8.743,8.7381,8.743,70643.8604
2005-10-13 14:00:00,17.73,17.75,17.73,17.74,72590.73842302879,8.743,8.7529,8.743,8.748,72590.7384
2005-10-13 14:05:00,17.75,17.77,17.74,17.77,44778.19496592964,8.7529,8.7627,8.748,8.7627,44778.195
2005-10-13 14:10:00,17.76,17.76,17.73,17.73,23362.53650396329,8.7578,8.7578,8.743,8.743,23362.5365
2005-10-13 14:15:00,17.73,17.77,17.73,17.75,30315.67236823808,8.743,8.7627,8.743,8.7529,30315.6724
2005-10-13 14:20:00,17.75,17.81,17.75,17.8,55068.83604505633,8.7529,8.7825,8.7529,8.7775,55068.836
2005-10-13 14:25:00,17.8,17.81,17.78,17.78,36156.3064942289,8.7775,8.7825,8.7677,8.7677,36156.3065
2005-10-13 14:30:00,17.78,17.82,17.77,17.82,14740.648032262552,8.7677,8.7874,8.7627,8.7874,14740.648
2005-10-13 14:35:00,17.82,17.87,17.82,17.85,164650.25726602698,8.7874,8.8121,8.7874,8.8022,164650.2573
2005-10-13 14:40:00,17.85,17.88,17.85,17.87,78431.37254901961,8.8022,8.817,8.8022,8.8121,78431.3725
2005-10-13 14:45:00,17.87,17.88,17.85,17.85,110415.79752468364,8.8121,8.817,8.8022,8.8022,110415.7975
2005-10-13 14:50:00,17.85,17.85,17.84,17.84,30871.923237380062,8.8022,8.8022,8.7973,8.7973,30871.9232
2005-10-13 14:55:00,17.84,17.84,17.82,17.83,115700.18078153249,8.7973,8.7973,8.7874,8.7923,115700.1808
2005-10-13 15:00:00,17.83,17.88,17.82,17.88,41718.81518564873,8.7923,8.817,8.7874,8.817,41718.8152
2005-10-13 15:05:00,17.88,17.88,17.86,17.87,44500.06953135865,8.817,8.817,8.8071,8.8121,44500.0695
2005-10-13 15:10:00,17.87,17.87,17.85,17.87,33375.05214851898,8.8121,8.8121,8.8022,8.8121,33375.0521
2005-10-13 15:15:00,17.87,17.87,17.83,17.84,96231.40036156308,8.8121,8.8121,8.7923,8.7973,96231.4004
2005-10-13 15:20:00,17.84,17.85,17.83,17.85,43387.56779307468,8.7973,8.8022,8.7923,8.8022,43387.5678
2005-10-13 15:25:00,17.85,17.87,17.85,17.86,56181.33778334029,8.8022,8.8121,8.8022,8.8071,56181.3378
2005-10-13 15:30:00,17.86,17.86,17.82,17.82,99012.654707273,8.8071,8.8071,8.7874,8.7874,99012.6547
2005-10-13 15:35:00,17.82,17.84,17.79,17.8,62856.34821304409,8.7874,8.7973,8.7726,8.7775,62856.3482
2005-10-13 15:40:00,17.8,17.8,17.78,17.79,150743.98553747742,8.7775,8.7775,8.7677,8.7726,150743.9855
2005-10-13 15:45:00,17.79,17.83,17.79,17.81,87053.26102072035,8.7726,8.7923,8.7726,8.7825,87053.261
2005-10-13 15:50:00,17.82,17.83,17.82,17.82,62578.22277847309,8.7874,8.7923,8.7874,8.7874,62578.2228
2005-10-13 15:55:00,17.82,17.82,17.8,17.8,127103.32359894313,8.7874,8.7874,8.7775,8.7775,127103.3236
2005-10-14 09:30:00,17.89,17.9,17.85,17.86,100125.15644555696,8.8219,8.8269,8.8022,8.8071,100125.1564
2005-10-14 09:35:00,17.86,17.88,17.83,17.83,33375.05214851898,8.8071,8.817,8.7923,8.7923,33375.0521
2005-10-14 09:40:00,17.84,17.84,17.76,17.76,58962.59212905021,8.7973,8.7973,8.7578,8.7578,58962.5921
2005-10-14 09:45:00,17.78,17.84,17.77,17.84,87887.63732443332,8.7677,8.7973,8.7627,8.7973,87887.6373
2005-10-14 09:50:00,17.85,17.9,17.85,17.88,71200.11125017384,8.8022,8.8269,8.8022,8.817,71200.1113
2005-10-14 09:55:00,17.88,17.9,17.78,17.88,108747.04491725768,8.817,8.8269,8.7677,8.817,108747.0449
2005-10-14 10:00:00,17.88,17.94,17.88,17.92,204700.31984424972,8.817,8.8466,8.817,8.8367,204700.3198
2005-10-14 10:05:00,17.92,17.94,17.9,17.9,54234.45974134335,8.8367,8.8466,8.8269,8.8269,54234.4597
2005-10-14 10:10:00,17.9,17.94,17.84,17.92,80378.25059101655,8.8269,8.8466,8.7973,8.8367,80378.2506
2005-10-14 10:15:00,17.91,17.92,17.87,17.87,218884.71700737035,8.8318,8.8367,8.8121,8.8121,218884.717
2005-10-14 10:20:00,17.87,17.89,17.87,17.89,45890.6967042136,8.8121,8.8219,8.8121,8.8219,45890.6967
2005-10-14 10:25:00,17.89,17.91,17.89,17.91,37268.80823251286,8.8219,8.8318,8.8219,8.8318,37268.8082
2005-10-14 10:30:00,17.91,17.92,17.91,17.92,51453.20539563344,8.8318,8.8367,8.8318,8.8367,51453.2054
2005-10-14 10:35:00,17.92,17.95,17.92,17.95,27534.418022528163,8.8367,8.8515,8.8367,8.8515,27534.418
2005-10-14 10:40:00,17.96,17.96,17.91,17.91,60353.21930190516,8.8564,8.8564,8.8318,8.8318,60353.2193
2005-10-14 10:45:00,17.91,17.96,17.91,17.96,62578.22277847309,8.8318,8.8564,8.8318,8.8564,62578.2228
2005-10-14 10:50:00,17.96,17.96,17.93,17.93,39771.93714365179,8.8564,8.8564,8.8416,8.8416,39771.9371
2005-10-14 10:55:00,17.93,17.93,17.91,17.92,20581.28215825337,8.8416,8.8416,8.8318,8.8367,20581.2822
2005-10-14 11:00:00,17.93,17.93,17.92,17.92,114309.55360867752,8.8416,8.8416,8.8367,8.8367,114309.5536
2005-10-14 11:05:00,17.92,17.93,17.91,17.93,41996.94062021972,8.8367,8.8416,8.8318,8.8416,41996.9406
2005-10-14 11:10:00,17.93,17.93,17.92,17.92,34765.679321373944,8.8416,8.8416,8.8367,8.8367,34765.6793
2005-10-14 11:15:00,17.92,17.97,17.92,17.97,74537.61646502573,8.8367,8.8614,8.8367,8.8614,74537.6165
2005-10-14 11:20:00,17.97,17.97,17.94,17.95,29203.17062995411,8.8614,8.8614,8.8466,8.8515,29203.1706
2005-10-14 11:25:00,17.94,17.97,17.93,17.95,42553.19148936171,8.8466,8.8614,8.8416,8.8515,42553.1915
2005-10-14 11:30:00,17.94,17.95,17.93,17.95,9456.264775413712,8.8466,8.8515,8.8416,8.8515,9456.2648
2005-10-14 11:35:00,17.94,17.97,17.94,17.97,60909.47017104715,8.8466,8.8614,8.8466,8.8614,60909.4702
2005-10-14 11:40:00,17.97,17.97,17.96,17.96,55625.08691419831,8.8614,8.8614,8.8564,8.8564,55625.0869
2005-10-14 11:45:00,17.96,17.99,17.96,17.98,155193.99249061328,8.8564,8.8712,8.8564,8.8663,155193.9925
2005-10-14 11:50:00,17.98,18.01,17.96,18.0,104018.91252955084,8.8663,8.8811,8.8564,8.8762,104018.9125
2005-10-14 11:55:00,18.01,18.02,18.0,18.0,53956.33430677236,8.8811,8.886,8.8762,8.8762,53956.3343
2005-10-14 12:00:00,18.01,18.01,18.0,18.01,31150.04867195105,8.8811,8.8811,8.8762,8.8811,31150.0487
2005-10-14 12:05:00,18.01,18.04,18.01,18.04,39215.68627450981,8.8811,8.8959,8.8811,8.8959,39215.6863
2005-10-14 12:10:00,18.04,18.06,18.04,18.06,56737.58865248227,8.8959,8.9058,8.8959,8.9058,56737.5887
2005-10-14 12:15:00,18.05,18.06,18.02,18.03,63968.849951328055,8.9008,8.9058,8.886,8.891,63968.85
2005-10-14 12:20:00,18.03,18.04,18.01,18.01,26421.916284244195,8.891,8.8959,8.8811,8.8811,26421.9163
2005-10-14 12:25:00,18.01,18.01,18.01,18.01,8065.637602558754,8.8811,8.8811,8.8811,8.8811,8065.6376
2005-10-14 12:30:00,18.01,18.01,17.99,18.0,22806.285634821303,8.8811,8.8811,8.8712,8.8762,22806.2856
2005-10-14 12:35:00,17.99,18.0,17.98,17.99,12515.64455569462,8.8712,8.8762,8.8663,8.8712,12515.6446
2005-10-14 12:40:00,17.99,18.0,17.98,18.0,45056.32040050063,8.8712,8.8762,8.8663,8.8762,45056.3204
2005-10-14 12:45:00,17.99,17.99,17.96,17.97,66471.97886246697,8.8712,8.8712,8.8564,8.8614,66471.9789
2005-10-14 12:50:00,17.97,17.97,17.93,17.96,30593.79780280907,8.8614,8.8614,8.8416,8.8564,30593.7978
2005-10-14 12:55:00,17.96,17.96,17.93,17.94,33931.30301766097,8.8564,8.8564,8.8416,8.8466,33931.303
2005-10-14 13:00:00,17.94,17.96,17.94,17.95,43943.81866221666,8.8466,8.8564,8.8466,8.8515,43943.8187
2005-10-14 13:05:00,17.95,17.95,17.92,17.94,42831.316923932696,8.8515,8.8515,8.8367,8.8466,42831.3169
2005-10-14 13:10:00,17.94,17.95,17.93,17.93,12237.519121123629,8.8466,8.8515,8.8416,8.8416,12237.5191
2005-10-14 13:15:00,17.93,17.93,17.89,17.92,46446.94757335559,8.8416,8.8416,8.8219,8.8367,46446.9476
2005-10-14 13:20:00,17.93,17.95,17.92,17.95,15575.024335975526,8.8416,8.8515,8.8367,8.8515,15575.0243
2005-10-14 13:25:00,17.94,17.96,17.94,17.96,11681.268251981644,8.8466,8.8564,8.8466,8.8564,11681.2683
2005-10-14 13:30:00,17.96,17.98,17.94,17.95,33653.17758308998,8.8564,8.8663,8.8466,8.8515,33653.1776
2005-10-14 13:35:00,17.94,17.96,17.94,17.95,13071.895424836604,8.8466,8.8564,8.8466,8.8515,13071.8954
2005-10-14 13:40:00,17.95,17.97,17.95,17.95,33096.92671394799,8.8515,8.8614,8.8515,8.8515,33096.9267
2005-10-14 13:45:00,17.96,17.98,17.94,17.96,45612.57126964261,8.8564,8.8663,8.8466,8.8564,45612.5713
2005-10-14 13:50:00,17.96,17.96,17.95,17.95,18078.15324711445,8.8564,8.8564,8.8515,8.8515,18078.1532
2005-10-14 13:55:00,17.95,17.96,17.95,17.96,27812.54345709916,8.8515,8.8564,8.8515,8.8564,27812.5435
2005-10-14 14:00:00,17.96,17.96,17.91,17.93,52009.45626477542,8.8564,8.8564,8.8318,8.8416,52009.4563
2005-10-14 14:05:00,17.93,17.93,17.91,17.91,28090.668891670142,8.8416,8.8416,8.8318,8.8318,28090.6689
2005-10-14 14:10:00,17.91,17.95,17.91,17.95,44221.94409678766,8.8318,8.8515,8.8318,8.8515,44221.9441
2005-10-14 14:15:00,17.95,17.95,17.91,17.93,38937.560839938815,8.8515,8.8515,8.8318,8.8416,38937.5608
2005-10-14 14:20:00,17.93,17.96,17.93,17.95,78709.49798359061,8.8416,8.8564,8.8416,8.8515,78709.498
2005-10-14 14:25:00,17.95,17.95,17.93,17.95,9456.264775413712,8.8515,8.8515,8.8416,8.8515,9456.2648
2005-10-14 14:30:00,17.93,17.95,17.93,17.93,24196.912807676264,8.8416,8.8515,8.8416,8.8416,24196.9128
2005-10-14 14:35:00,17.93,17.95,17.93,17.95,42831.316923932696,8.8416,8.8515,8.8416,8.8515,42831.3169
2005-10-14 14:40:00,17.95,17.98,17.94,17.97,20025.03128911139,8.8515,8.8663,8.8466,8.8614,20025.0313
2005-10-14 14:45:00,17.97,17.99,17.97,17.98,52287.58169934641,8.8614,8.8712,8.8614,8.8663,52287.5817
2005-10-14 14:50:00,17.98,18.01,17.97,17.99,81490.75232930052,8.8663,8.8811,8.8614,8.8712,81490.7523
2005-10-14 14:55:00,17.99,18.02,17.97,17.98,57015.71408705327,8.8712,8.886,8.8614,8.8663,57015.7141
2005-10-14 15:00:00,17.98,17.99,17.97,17.98,36990.682797941874,8.8663,8.8712,8.8614,8.8663,36990.6828
2005-10-14 15:05:00,17.98,17.98,17.94,17.94,34765.679321373944,8.8663,8.8663,8.8466,8.8466,34765.6793
2005-10-14 15:10:00,17.94,17.95,17.93,17.93,24753.163676818247,8.8466,8.8515,8.8416,8.8416,24753.1637
2005-10-14 15:15:00,17.93,17.96,17.93,17.96,35878.18105965791,8.8416,8.8564,8.8416,8.8564,35878.1811
2005-10-14 15:20:00,17.96,17.97,17.94,17.97,62300.0973439021,8.8564,8.8614,8.8466,8.8614,62300.0973
2005-10-14 15:25:00,17.97,17.97,17.95,17.95,38103.18453622584,8.8614,8.8614,8.8515,8.8515,38103.1845
2005-10-14 15:30:00,17.96,17.96,17.94,17.96,76484.49450702267,8.8564,8.8564,8.8466,8.8564,76484.4945
2005-10-14 15:35:00,17.97,18.0,17.97,18.0,65359.47712418301,8.8614,8.8762,8.8614,8.8762,65359.4771
2005-10-14 15:40:00,18.0,18.0,17.97,17.98,50896.95452649145,8.8762,8.8762,8.8614,8.8663,50896.9545
2005-10-14 15:45:00,17.98,17.98,17.97,17.98,48115.70018078154,8.8663,8.8663,8.8614,8.8663,48115.7002
2005-10-14 15:50:00,17.97,17.98,17.97,17.97,57015.71408705327,8.8614,8.8663,8.8614,8.8614,57015.7141
2005-10-14 15:55:00,17.97,17.98,17.97,17.97,78431.37254901961,8.8614,8.8663,8.8614,8.8614,78431.3725
2005-10-17 09:30:00,17.97,17.97,17.97,17.97,84272.00667501043,8.8614,8.8614,8.8614,8.8614,84272.0067
2005-10-17 09:35:00,17.97,17.97,17.93,17.94,25309.41454596023,8.8614,8.8614,8.8416,8.8466,25309.4145
2005-10-17 09:40:00,17.94,17.96,17.94,17.95,47559.44931163955,8.8466,8.8564,8.8466,8.8515,47559.4493
2005-10-17 09:45:00,17.95,17.96,17.92,17.92,62578.22277847309,8.8515,8.8564,8.8367,8.8367,62578.2228
2005-10-17 09:50:00,17.93,17.94,17.93,17.94,40884.43888193576,8.8416,8.8466,8.8416,8.8466,40884.4389
2005-10-17 09:55:00,17.94,17.94,17.93,17.93,89556.38993185927,8.8466,8.8466,8.8416,8.8416,89556.3899
2005-10-17 10:00:00,17.93,17.96,17.93,17.96,56181.33778334029,8.8416,8.8564,8.8416,8.8564,56181.3378
2005-10-17 10:05:00,17.96,17.97,17.96,17.96,100681.40731469894,8.8564,8.8614,8.8564,8.8564,100681.4073
2005-10-17 10:10:00,17.96,17.97,17.96,17.97,26700.041718815188,8.8564,8.8614,8.8564,8.8614,26700.0417
2005-10-17 10:15:00,17.97,17.97,17.97,17.97,58684.46669447921,8.8614,8.8614,8.8614,8.8614,58684.4667
2005-10-17 10:20:00,17.97,17.98,17.95,17.97,103740.78709497984,8.8614,8.8663,8.8515,8.8614,103740.7871
2005-10-17 10:25:00,17.97,17.98,17.96,17.97,36712.557363370885,8.8614,8.8663,8.8564,8.8614,36712.5574
2005-10-17 10:30:00,17.97,17.98,17.97,17.97,54512.58517591434,8.8614,8.8663,8.8614,8.8614,54512.5852
2005-10-17 10:35:00,17.97,17.97,17.96,17.97,21971.90933110833,8.8614,8.8614,8.8564,8.8614,21971.9093
2005-10-17 10:40:00,17.96,17.96,17.94,17.95,63690.724516757065,8.8564,8.8564,8.8466,8.8515,63690.7245
2005-10-17 10:45:00,17.95,17.95,17.95,17.95,29203.17062995411,8.8515,8.8515,8.8515,8.8515,29203.1706
2005-10-17 10:50:00,17.95,17.95,17.93,17.93,39771.93714365179,8.8515,8.8515,8.8416,8.8416,39771.9371
2005-10-17 10:55:00,17.93,17.94,17.93,17.93,30593.79780280907,8.8416,8.8466,8.8416,8.8416,30593.7978
2005-10-17 11:00:00,17.93,17.93,17.92,17.92,37546.93366708386,8.8416,8.8416,8.8367,8.8367,37546.9337
2005-10-17 11:05:00,17.92,17.92,17.89,17.9,58128.21582533723,8.8367,8.8367,8.8219,8.8269,58128.2158
2005-10-17 11:10:00,17.9,17.92,17.9,17.92,45890.6967042136,8.8269,8.8367,8.8269,8.8367,45890.6967
2005-10-17 11:15:00,17.92,17.93,17.9,17.9,37268.80823251286,8.8367,8.8416,8.8269,8.8269,37268.8082
2005-10-17 11:20:00,17.9,17.9,17.86,17.86,18634.40411625643,8.8269,8.8269,8.8071,8.8071,18634.4041
2005-10-17 11:25:00,17.86,17.87,17.86,17.87,45334.44583507162,8.8071,8.8121,8.8071,8.8121,45334.4458
2005-10-17 11:30:00,17.87,17.89,17.87,17.89,52009.45626477542,8.8121,8.8219,8.8121,8.8219,52009.4563
2005-10-17 11:35:00,17.89,17.92,17.89,17.92,84550.13210958143,8.8219,8.8367,8.8219,8.8367,84550.1321
2005-10-17 11:40:00,17.92,17.92,17.92,17.92,13906.271728549576,8.8367,8.8367,8.8367,8.8367,13906.2717
2005-10-17 11:45:00,17.92,17.93,17.92,17.93,14184.397163120568,8.8367,8.8416,8.8367,8.8416,14184.3972
2005-10-17 11:50:00,17.93,17.94,17.92,17.92,42275.06605479072,8.8416,8.8466,8.8367,8.8367,42275.0661
2005-10-17 11:55:00,17.92,17.92,17.92,17.92,22528.16020025032,8.8367,8.8367,8.8367,8.8367,22528.1602
2005-10-17 12:00:00,17.92,17.93,17.91,17.91,46446.94757335559,8.8367,8.8416,8.8318,8.8318,46446.9476
2005-10-17 12:05:00,17.91,17.92,17.91,17.91,33653.17758308998,8.8318,8.8367,8.8318,8.8318,33653.1776
2005-10-17 12:10:00,17.91,17.92,17.89,17.89,24196.912807676264,8.8318,8.8367,8.8219,8.8219,24196.9128
2005-10-17 12:15:00,17.89,17.9,17.89,17.89,23362.53650396329,8.8219,8.8269,8.8219,8.8219,23362.5365
2005-10-17 12:20:00,17.89,17.9,17.89,17.9,21693.78389653734,8.8219,8.8269,8.8219,8.8269,21693.7839
2005-10-17 12:25:00,17.9,17.9,17.89,17.9,31150.04867195105,8.8269,8.8269,8.8219,8.8269,31150.0487
2005-10-17 12:30:00,17.9,17.9,17.89,17.89,21415.658461966348,8.8269,8.8269,8.8219,8.8219,21415.6585
2005-10-17 12:35:00,17.89,17.9,17.89,17.89,31150.04867195105,8.8219,8.8269,8.8219,8.8219,31150.0487
2005-10-17 12:40:00,17.89,17.89,17.86,17.86,27812.54345709916,8.8219,8.8219,8.8071,8.8071,27812.5435
2005-10-17 12:45:00,17.87,17.87,17.86,17.86,34209.42845223196,8.8121,8.8121,8.8071,8.8071,34209.4285
2005-10-17 12:50:00,17.85,17.86,17.81,17.82,73981.36559588375,8.8022,8.8071,8.7825,8.7874,73981.3656
2005-10-17 12:55:00,17.82,17.82,17.82,17.82,53956.33430677236,8.7874,8.7874,8.7874,8.7874,53956.3343
2005-10-17 13:00:00,17.82,17.82,17.8,17.81,40050.06257822278,8.7874,8.7874,8.7775,8.7825,40050.0626
2005-10-17 13:05:00,17.8,17.8,17.79,17.79,41440.68975107774,8.7775,8.7775,8.7726,8.7726,41440.6898
2005-10-17 13:10:00,17.79,17.8,17.79,17.8,55346.96147962732,8.7726,8.7775,8.7726,8.7775,55346.9615
2005-10-17 13:15:00,17.8,17.8,17.8,17.8,24753.163676818247,8.7775,8.7775,8.7775,8.7775,24753.1637
2005-10-17 13:20:00,17.8,17.8,17.8,17.8,28646.91976081213,8.7775,8.7775,8.7775,8.7775,28646.9198
2005-10-17 13:25:00,17.8,17.81,17.8,17.81,21693.78389653734,8.7775,8.7825,8.7775,8.7825,21693.7839
2005-10-17 13:30:00,17.81,17.81,17.8,17.8,25865.66541510221,8.7825,8.7825,8.7775,8.7775,25865.6654
2005-10-17 13:35:00,17.8,17.8,17.8,17.8,16965.651508830484,8.7775,8.7775,8.7775,8.7775,16965.6515
2005-10-17 13:40:00,17.8,17.83,17.8,17.83,36990.682797941874,8.7775,8.7923,8.7775,8.7923,36990.6828
2005-10-17 13:45:00,17.83,17.88,17.83,17.87,45890.6967042136,8.7923,8.817,8.7923,8.8121,45890.6967
2005-10-17 13:50:00,17.88,17.89,17.84,17.84,43943.81866221666,8.817,8.8219,8.7973,8.7973,43943.8187
2005-10-17 13:55:00,17.84,17.84,17.83,17.83,32818.801279377,8.7973,8.7973,8.7923,8.7923,32818.8013
2005-10-17 14:00:00,17.83,17.83,17.81,17.81,23362.53650396329,8.7923,8.7923,8.7825,8.7825,23362.5365
2005-10-17 14:05:00,17.81,17.81,17.8,17.8,23084.4110693923,8.7825,8.7825,8.7775,8.7775,23084.4111
2005-10-17 14:10:00,17.8,17.83,17.8,17.82,88165.76275900431,8.7775,8.7923,8.7775,8.7874,88165.7628
2005-10-17 14:15:00,17.82,17.83,17.82,17.83,22528.16020025032,8.7874,8.7923,8.7874,8.7923,22528.1602
2005-10-17 14:20:00,17.82,17.83,17.81,17.81,23362.53650396329,8.7874,8.7923,8.7825,8.7825,23362.5365
2005-10-17 14:25:00,17.81,17.81,17.78,17.79,43109.442358503686,8.7825,8.7825,8.7677,8.7726,43109.4424
2005-10-17 14:30:00,17.8,17.8,17.79,17.79,30037.546933667087,8.7775,8.7775,8.7726,8.7726,30037.5469
2005-10-17 14:35:00,17.8,17.83,17.8,17.83,55068.83604505633,8.7775,8.7923,8.7775,8.7923,55068.836
2005-10-17 14:40:00,17.83,17.84,17.82,17.83,59518.84299819219,8.7923,8.7973,8.7874,8.7923,59518.843
2005-10-17 14:45:00,17.83,17.84,17.82,17.83,19468.780419969407,8.7923,8.7973,8.7874,8.7923,19468.7804
2005-10-17 14:50:00,17.83,17.83,17.81,17.82,23362.53650396329,8.7923,8.7923,8.7825,8.7874,23362.5365
2005-10-17 14:55:00,17.82,17.82,17.81,17.82,26421.916284244195,8.7874,8.7874,8.7825,8.7874,26421.9163
2005-10-17 15:00:00,17.82,17.86,17.82,17.85,34765.679321373944,8.7874,8.8071,8.7874,8.8022,34765.6793
2005-10-17 15:05:00,17.85,17.85,17.83,17.83,23084.4110693923,8.8022,8.8022,8.7923,8.7923,23084.4111
2005-10-17 15:10:00,17.83,17.83,17.81,17.83,29481.296064525104,8.7923,8.7923,8.7825,8.7923,29481.2961
2005-10-17 15:15:00,17.83,17.84,17.83,17.83,53121.958003059386,8.7923,8.7973,8.7923,8.7923,53121.958
2005-10-17 15:20:00,17.83,17.84,17.83,17.84,38381.30997079684,8.7923,8.7973,8.7923,8.7973,38381.31
2005-10-17 15:25:00,17.84,17.88,17.84,17.88,33931.30301766097,8.7973,8.817,8.7973,8.817,33931.303
2005-10-17 15:30:00,17.88,17.88,17.86,17.87,62856.34821304409,8.817,8.817,8.8071,8.8121,62856.3482
2005-10-17 15:35:00,17.86,17.87,17.86,17.87,73146.98929217078,8.8071,8.8121,8.8071,8.8121,73146.9893
2005-10-17 15:40:00,17.87,17.87,17.87,17.87,81212.62689472953,8.8121,8.8121,8.8121,8.8121,81212.6269
2005-10-17 15:45:00,17.87,17.87,17.87,17.87,92615.7697121402,8.8121,8.8121,8.8121,8.8121,92615.7697
2005-10-17 15:50:00,17.87,17.87,17.86,17.87,146850.22945348354,8.8121,8.8121,8.8071,8.8121,146850.2295
2005-10-17 15:55:00,17.87,17.89,17.86,17.88,81768.87776387151,8.8121,8.8219,8.8071,8.817,81768.8778
2005-10-18 09:30:00,17.83,17.86,17.8,17.86,82325.12863301349,8.7923,8.8071,8.7775,8.8071,82325.1286
2005-10-18 09:35:00,17.86,17.87,17.83,17.87,79821.99972187457,8.8071,8.8121,8.7923,8.8121,79821.9997
2005-10-18 09:40:00,17.87,17.91,17.87,17.89,55068.83604505633,8.8121,8.8318,8.8121,8.8219,55068.836
2005-10-18 09:45:00,17.89,17.89,17.82,17.83,384925.6014462523,8.8219,8.8219,8.7874,8.7923,384925.6014
2005-10-18 09:50:00,17.83,17.83,17.78,17.78,154637.7416214713,8.7923,8.7923,8.7677,8.7677,154637.7416
2005-10-18 09:55:00,17.78,17.8,17.78,17.79,154081.49075232932,8.7677,8.7775,8.7677,8.7726,154081.4908
2005-10-18 10:00:00,17.79,17.82,17.79,17.8,144625.2259769156,8.7726,8.7874,8.7726,8.7775,144625.226
2005-10-18 10:05:00,17.8,17.82,17.78,17.82,213878.4591850925,8.7775,8.7874,8.7677,8.7874,213878.4592
2005-10-18 10:10:00,17.82,17.83,17.81,17.83,53956.33430677236,8.7874,8.7923,8.7825,8.7923,53956.3343
2005-10-18 10:15:00,17.84,17.84,17.82,17.84,103462.66166040883,8.7973,8.7973,8.7874,8.7973,103462.6617
2005-10-18 10:20:00,17.84,17.84,17.8,17.8,58406.34125990822,8.7973,8.7973,8.7775,8.7775,58406.3413
2005-10-18 10:25:00,17.8,17.82,17.8,17.8,43665.69322764567,8.7775,8.7874,8.7775,8.7775,43665.6932
2005-10-18 10:30:00,17.8,17.8,17.78,17.79,22528.16020025032,8.7775,8.7775,8.7677,8.7726,22528.1602
2005-10-18 10:35:00,17.79,17.81,17.78,17.8,41440.68975107774,8.7726,8.7825,8.7677,8.7775,41440.6898
2005-10-18 10:40:00,17.8,17.8,17.75,17.8,122375.19121123628,8.7775,8.7775,8.7529,8.7775,122375.1912
2005-10-18 10:45:00,17.8,17.82,17.8,17.82,45334.44583507162,8.7775,8.7874,8.7775,8.7874,45334.4458
2005-10-18 10:50:00,17.82,17.84,17.82,17.84,32818.801279377,8.7874,8.7973,8.7874,8.7973,32818.8013
2005-10-18 10:55:00,17.84,17.85,17.84,17.84,106522.04144068976,8.7973,8.8022,8.7973,8.7973,106522.0414
2005-10-18 11:00:00,17.84,17.86,17.84,17.86,57015.71408705327,8.7973,8.8071,8.7973,8.8071,57015.7141
2005-10-18 11:05:00,17.85,17.87,17.84,17.87,13628.146293978583,8.8022,8.8121,8.7973,8.8121,13628.1463
2005-10-18 11:10:00,17.87,17.89,17.87,17.89,75371.99276873871,8.8121,8.8219,8.8121,8.8219,75371.9928
2005-10-18 11:15:00,17.89,17.92,17.89,17.89,77040.74537616466,8.8219,8.8367,8.8219,8.8219,77040.7454
2005-10-18 11:20:00,17.88,17.91,17.88,17.91,26700.041718815188,8.817,8.8318,8.817,8.8318,26700.0417
2005-10-18 11:25:00,17.91,17.91,17.88,17.89,154081.49075232932,8.8318,8.8318,8.817,8.8219,154081.4908
2005-10-18 11:30:00,17.89,17.92,17.89,17.91,44778.19496592964,8.8219,8.8367,8.8219,8.8318,44778.195
2005-10-18 11:35:00,17.91,17.91,17.88,17.89,44500.06953135865,8.8318,8.8318,8.817,8.8219,44500.0695
2005-10-18 11:40:00,17.89,17.89,17.88,17.88,38937.560839938815,8.8219,8.8219,8.817,8.817,38937.5608
2005-10-18 11:45:00,17.88,17.9,17.88,17.9,19190.65498539841,8.817,8.8269,8.817,8.8269,19190.655
2005-10-18 11:50:00,17.9,17.91,17.9,17.91,25031.28911138924,8.8269,8.8318,8.8269,8.8318,25031.2891
2005-10-18 11:55:00,17.91,17.92,17.91,17.92,25309.41454596023,8.8318,8.8367,8.8318,8.8367,25309.4145
2005-10-18 12:00:00,17.92,17.92,17.9,17.9,68140.73146989293,8.8367,8.8367,8.8269,8.8269,68140.7315
2005-10-18 12:05:00,17.91,17.92,17.91,17.92,72590.73842302879,8.8318,8.8367,8.8318,8.8367,72590.7384
2005-10-18 12:10:00,17.92,17.95,17.92,17.94,35600.05562508692,8.8367,8.8515,8.8367,8.8466,35600.0556
2005-10-18 12:15:00,17.94,17.97,17.94,17.97,20025.03128911139,8.8466,8.8614,8.8466,8.8614,20025.0313
2005-10-18 12:20:00,17.97,17.97,17.97,17.97,19468.780419969407,8.8614,8.8614,8.8614,8.8614,19468.7804
2005-10-18 12:25:00,17.97,17.97,17.96,17.96,102350.15992212488,8.8614,8.8614,8.8564,8.8564,102350.1599
2005-10-18 12:30:00,17.95,17.96,17.94,17.96,151022.1109720484,8.8515,8.8564,8.8466,8.8564,151022.111
2005-10-18 12:35:00,17.96,17.97,17.96,17.96,40884.43888193576,8.8564,8.8614,8.8564,8.8564,40884.4389
2005-10-18 12:40:00,17.96,17.96,17.96,17.96,14184.397163120568,8.8564,8.8564,8.8564,8.8564,14184.3972
2005-10-18 12:45:00,17.97,17.98,17.97,17.97,42831.316923932696,8.8614,8.8663,8.8614,8.8614,42831.3169
2005-10-18 12:50:00,17.97,17.98,17.96,17.97,112918.92643582256,8.8614,8.8663,8.8564,8.8614,112918.9264
2005-10-18 12:55:00,17.97,17.97,17.96,17.97,19190.65498539841,8.8614,8.8614,8.8564,8.8614,19190.655
2005-10-18 13:00:00,17.97,17.97,17.96,17.96,58684.46669447921,8.8614,8.8614,8.8564,8.8564,58684.4667
2005-10-18 13:05:00,17.96,17.96,17.93,17.94,65915.727993325,8.8564,8.8564,8.8416,8.8466,65915.728
2005-10-18 13:10:00,17.94,17.94,17.93,17.94,97065.77666527603,8.8466,8.8466,8.8416,8.8466,97065.7767
2005-10-18 13:15:00,17.94,17.94,17.9,17.91,22528.16020025032,8.8466,8.8466,8.8269,8.8318,22528.1602
2005-10-18 13:20:00,17.9,17.91,17.86,17.87,36990.682797941874,8.8269,8.8318,8.8071,8.8121,36990.6828
2005-10-18 13:25:00,17.87,17.87,17.86,17.87,17521.902377972467,8.8121,8.8121,8.8071,8.8121,17521.9024
2005-10-18 13:30:00,17.86,17.86,17.83,17.84,31428.174106522045,8.8071,8.8071,8.7923,8.7973,31428.1741
2005-10-18 13:35:00,17.83,17.84,17.83,17.84,37268.80823251286,8.7923,8.7973,8.7923,8.7973,37268.8082
2005-10-18 13:40:00,17.84,17.88,17.84,17.88,25309.41454596023,8.7973,8.817,8.7973,8.817,25309.4145
2005-10-18 13:45:00,17.88,17.88,17.87,17.88,22528.16020025032,8.817,8.817,8.8121,8.817,22528.1602
2005-10-18 13:50:00,17.87,17.88,17.87,17.87,39493.8117090808,8.8121,8.817,8.8121,8.8121,39493.8117
2005-10-18 13:55:00,17.87,17.91,17.87,17.91,28925.04519538312,8.8121,8.8318,8.8121,8.8318,28925.0452
2005-10-18 14:00:00,17.9,17.92,17.9,17.92,37546.93366708386,8.8269,8.8367,8.8269,8.8367,37546.9337
2005-10-18 14:05:00,17.92,17.92,17.9,17.91,33096.92671394799,8.8367,8.8367,8.8269,8.8318,33096.9267
2005-10-18 14:10:00,17.91,17.91,17.9,17.9,16409.4006396885,8.8318,8.8318,8.8269,8.8269,16409.4006
2005-10-18 14:15:00,17.9,17.92,17.9,17.92,22806.285634821303,8.8269,8.8367,8.8269,8.8367,22806.2856
2005-10-18 14:20:00,17.92,17.93,17.91,17.93,18634.40411625643,8.8367,8.8416,8.8318,8.8416,18634.4041
2005-10-18 14:25:00,17.93,17.93,17.92,17.92,34487.553886802954,8.8416,8.8416,8.8367,8.8367,34487.5539
2005-10-18 14:30:00,17.92,17.93,17.92,17.92,27812.54345709916,8.8367,8.8416,8.8367,8.8367,27812.5435
2005-10-18 14:35:00,17.92,17.92,17.92,17.92,15853.149770546515,8.8367,8.8367,8.8367,8.8367,15853.1498
2005-10-18 14:40:00,17.92,17.92,17.88,17.89,46168.8221387846,8.8367,8.8367,8.817,8.8219,46168.8221
2005-10-18 14:45:00,17.89,17.89,17.87,17.87,42831.316923932696,8.8219,8.8219,8.8121,8.8121,42831.3169
2005-10-18 14:50:00,17.87,17.87,17.86,17.86,39771.93714365179,8.8121,8.8121,8.8071,8.8071,39771.9371
2005-10-18 14:55:00,17.86,17.86,17.84,17.86,54790.71061048533,8.8071,8.8071,8.7973,8.8071,54790.7106
2005-10-18 15:00:00,17.86,17.86,17.85,17.85,49784.45278820748,8.8071,8.8071,8.8022,8.8022,49784.4528
2005-10-18 15:05:00,17.85,17.87,17.85,17.86,31428.174106522045,8.8022,8.8121,8.8022,8.8071,31428.1741
2005-10-18 15:10:00,17.86,17.89,17.86,17.89,27534.418022528163,8.8071,8.8219,8.8071,8.8219,27534.418
2005-10-18 15:15:00,17.89,17.93,17.89,17.92,29759.421499096094,8.8219,8.8416,8.8219,8.8367,29759.4215
2005-10-18 15:20:00,17.93,17.95,17.93,17.95,45890.6967042136,8.8416,8.8515,8.8416,8.8515,45890.6967
2005-10-18 15:25:00,17.96,17.96,17.95,17.95,37825.05910165485,8.8564,8.8564,8.8515,8.8515,37825.0591
2005-10-18 15:30:00,17.95,17.95,17.93,17.93,71478.23668474483,8.8515,8.8515,8.8416,8.8416,71478.2367
2005-10-18 15:35:00,17.93,17.93,17.91,17.91,58962.59212905021,8.8416,8.8416,8.8318,8.8318,58962.5921
2005-10-18 15:40:00,17.91,17.91,17.89,17.89,29759.421499096094,8.8318,8.8318,8.8219,8.8219,29759.4215
2005-10-18 15:45:00,17.89,17.89,17.87,17.89,124322.06925323322,8.8219,8.8219,8.8121,8.8219,124322.0693
2005-10-18 15:50:00,17.89,17.89,17.87,17.87,50618.82909192046,8.8219,8.8219,8.8121,8.8121,50618.8291
2005-10-18 15:55:00,17.87,17.87,17.84,17.85,123209.56751494925,8.8121,8.8121,8.7973,8.8022,123209.5675
2005-10-19 09:30:00,17.84,17.84,17.82,17.83,49506.327353636494,8.7973,8.7973,8.7874,8.7923,49506.3274
2005-10-19 09:35:00,17.83,17.84,17.83,17.83,141009.59532749272,8.7923,8.7973,8.7923,8.7923,141009.5953
2005-10-19 09:40:00,17.83,17.86,17.83,17.84,76762.61994159367,8.7923,8.8071,8.7923,8.7973,76762.6199
2005-10-19 09:45:00,17.84,17.85,17.83,17.85,71200.11125017384,8.7973,8.8022,8.7923,8.8022,71200.1113
2005-10-19 09:50:00,17.85,17.86,17.84,17.85,151022.1109720484,8.8022,8.8071,8.7973,8.8022,151022.111
2005-10-19 09:55:00,17.85,17.86,17.84,17.84,144347.10054234462,8.8022,8.8071,8.7973,8.7973,144347.1005
2005-10-19 10:00:00,17.84,17.86,17.84,17.86,85384.5084132944,8.7973,8.8071,8.7973,8.8071,85384.5084
2005-10-19 10:05:00,17.86,17.91,17.86,17.9,80656.37602558755,8.8071,8.8318,8.8071,8.8269,80656.376
2005-10-19 10:10:00,17.9,17.9,17.88,17.88,127937.69990265612,8.8269,8.8269,8.817,8.817,127937.6999
2005-10-19 10:15:00,17.88,17.88,17.87,17.87,60353.21930190516,8.817,8.817,8.8121,8.8121,60353.2193
2005-10-19 10:20:00,17.87,17.87,17.87,17.87,58128.21582533723,8.8121,8.8121,8.8121,8.8121,58128.2158
2005-10-19 10:25:00,17.86,17.89,17.86,17.88,128493.95077179807,8.8071,8.8219,8.8071,8.817,128493.9508
2005-10-19 10:30:00,17.88,17.9,17.88,17.89,152968.98901404534,8.817,8.8269,8.817,8.8219,152968.989
2005-10-19 10:35:00,17.9,17.91,17.9,17.91,137115.83924349883,8.8269,8.8318,8.8269,8.8318,137115.8392
2005-10-19 10:40:00,17.91,17.94,17.9,17.94,124043.94381866224,8.8318,8.8466,8.8269,8.8466,124043.9438
2005-10-19 10:45:00,17.94,17.94,17.89,17.89,58128.21582533723,8.8466,8.8466,8.8219,8.8219,58128.2158
2005-10-19 10:50:00,17.9,17.9,17.89,17.9,13071.895424836604,8.8269,8.8269,8.8219,8.8269,13071.8954
2005-10-19 10:55:00,17.89,17.9,17.89,17.89,55346.96147962732,8.8219,8.8269,8.8219,8.8219,55346.9615
2005-10-19 11:00:00,17.89,17.91,17.88,17.91,68418.85690446392,8.8219,8.8318,8.817,8.8318,68418.8569
2005-10-19 11:05:00,17.91,17.91,17.89,17.89,59240.7175636212,8.8318,8.8318,8.8219,8.8219,59240.7176
2005-10-19 11:10:00,17.89,17.89,17.88,17.88,25865.66541510221,8.8219,8.8219,8.817,8.817,25865.6654
2005-10-19 11:15:00,17.88,17.89,17.88,17.89,46725.07300792658,8.817,8.8219,8.817,8.8219,46725.073
2005-10-19 11:20:00,17.89,17.9,17.89,17.89,15018.773466833543,8.8219,8.8269,8.8219,8.8219,15018.7735
2005-10-19 11:25:00,17.9,17.9,17.88,17.88,18912.529550827425,8.8269,8.8269,8.817,8.817,18912.5296
2005-10-19 11:30:00,17.88,17.9,17.88,17.9,40884.43888193576,8.817,8.8269,8.817,8.8269,40884.4389
2005-10-19 11:35:00,17.9,17.9,17.88,17.88,33096.92671394799,8.8269,8.8269,8.817,8.817,33096.9267
2005-10-19 11:40:00,17.89,17.89,17.87,17.87,23362.53650396329,8.8219,8.8219,8.8121,8.8121,23362.5365
2005-10-19 11:45:00,17.87,17.88,17.87,17.87,18634.40411625643,8.8121,8.817,8.8121,8.8121,18634.4041
2005-10-19 11:50:00,17.87,17.87,17.85,17.85,21971.90933110833,8.8121,8.8121,8.8022,8.8022,21971.9093
2005-10-19 11:55:00,17.85,17.85,17.84,17.84,111528.2992629676,8.8022,8.8022,8.7973,8.7973,111528.2993
2005-10-19 12:00:00,17.84,17.85,17.83,17.83,74259.49103045474,8.7973,8.8022,8.7923,8.7923,74259.491
2005-10-19 12:05:00,17.83,17.84,17.83,17.83,70643.86038103185,8.7923,8.7973,8.7923,8.7923,70643.8604
2005-10-19 12:10:00,17.83,17.83,17.81,17.82,52565.7071339174,8.7923,8.7923,8.7825,8.7874,52565.7071
2005-10-19 12:15:00,17.83,17.83,17.81,17.81,15018.773466833543,8.7923,8.7923,8.7825,8.7825,15018.7735
2005-10-19 12:20:00,17.81,17.83,17.81,17.83,23362.53650396329,8.7825,8.7923,8.7825,8.7923,23362.5365
2005-10-19 12:25:00,17.83,17.83,17.83,17.83,46725.07300792658,8.7923,8.7923,8.7923,8.7923,46725.073
2005-10-19 12:30:00,17.83,17.86,17.83,17.85,67306.35516617996,8.7923,8.8071,8.7923,8.8022,67306.3552
2005-10-19 12:35:00,17.85,17.89,17.85,17.89,148797.10749548048,8.8022,8.8219,8.8022,8.8219,148797.1075
2005-10-19 12:40:00,17.9,17.9,17.87,17.87,66471.97886246697,8.8269,8.8269,8.8121,8.8121,66471.9789
2005-10-19 12:45:00,17.87,17.87,17.84,17.84,31984.424975664027,8.8121,8.8121,8.7973,8.7973,31984.425
2005-10-19 12:50:00,17.84,17.87,17.84,17.86,30037.546933667087,8.7973,8.8121,8.7973,8.8071,30037.5469
2005-10-19 12:55:00,17.87,17.88,17.86,17.86,51175.079961062445,8.8121,8.817,8.8071,8.8071,51175.08
2005-10-19 13:00:00,17.86,17.86,17.86,17.86,38659.43540536783,8.8071,8.8071,8.8071,8.8071,38659.4354
2005-10-19 13:05:00,17.87,17.88,17.86,17.87,84550.13210958143,8.8121,8.817,8.8071,8.8121,84550.1321
2005-10-19 13:10:00,17.87,17.89,17.87,17.89,72590.73842302879,8.8121,8.8219,8.8121,8.8219,72590.7384
2005-10-19 13:15:00,17.9,17.92,17.9,17.92,26978.16715338618,8.8269,8.8367,8.8269,8.8367,26978.1672
2005-10-19 13:20:00,17.92,17.96,17.91,17.95,67584.48060075095,8.8367,8.8564,8.8318,8.8515,67584.4806
2005-10-19 13:25:00,17.95,17.95,17.92,17.93,35043.80475594493,8.8515,8.8515,8.8367,8.8416,35043.8048
2005-10-19 13:30:00,17.92,17.96,17.91,17.95,44221.94409678766,8.8367,8.8564,8.8318,8.8515,44221.9441
2005-10-19 13:35:00,17.96,18.01,17.96,17.97,99847.03101098596,8.8564,8.8811,8.8564,8.8614,99847.031
2005-10-19 13:40:00,17.97,18.0,17.97,17.99,175497.14921429567,8.8614,8.8762,8.8614,8.8712,175497.1492
2005-10-19 13:45:00,18.0,18.02,18.0,18.01,19746.9058545404,8.8762,8.886,8.8762,8.8811,19746.9059
2005-10-19 13:50:00,18.01,18.04,18.0,18.03,53956.33430677236,8.8811,8.8959,8.8762,8.891,53956.3343
2005-10-19 13:55:00,18.03,18.03,18.01,18.01,77875.12167987763,8.891,8.891,8.8811,8.8811,77875.1217
2005-10-19 14:00:00,18.01,18.01,17.99,18.0,82881.37950215548,8.8811,8.8811,8.8712,8.8762,82881.3795
2005-10-19 14:05:00,18.01,18.02,18.0,18.02,217215.9643999444,8.8811,8.886,8.8762,8.886,217215.9644
2005-10-19 14:10:00,18.02,18.04,18.02,18.02,50340.70365734947,8.886,8.8959,8.886,8.886,50340.7037
2005-10-19 14:15:00,18.02,18.02,17.98,17.98,46725.07300792658,8.886,8.886,8.8663,8.8663,46725.073
2005-10-19 14:20:00,17.98,18.0,17.97,17.98,62300.0973439021,8.8663,8.8762,8.8614,8.8663,62300.0973
2005-10-19 14:25:00,17.98,17.98,17.98,17.98,171325.26769573078,8.8663,8.8663,8.8663,8.8663,171325.2677
2005-10-19 14:30:00,18.0,18.07,18.0,18.05,75371.99276873871,8.8762,8.9107,8.8762,8.9008,75371.9928
2005-10-19 14:35:00,18.05,18.1,18.04,18.09,117090.80795438743,8.9008,8.9255,8.8959,8.9205,117090.808
2005-10-19 14:40:00,18.09,18.09,18.07,18.09,75928.24363788069,8.9205,8.9205,8.9107,8.9205,75928.2436
2005-10-19 14:45:00,18.1,18.12,18.09,18.12,71200.11125017384,8.9255,8.9353,8.9205,8.9353,71200.1113
2005-10-19 14:50:00,18.12,18.16,18.12,18.15,89834.51536643026,8.9353,8.9551,8.9353,8.9501,89834.5154
2005-10-19 14:55:00,18.15,18.21,18.15,18.18,157697.1214017522,8.9501,8.9797,8.9501,8.9649,157697.1214
2005-10-19 15:00:00,18.18,18.21,18.16,18.2,57571.96495619525,8.9649,8.9797,8.9551,8.9748,57571.965
2005-10-19 15:05:00,18.21,18.23,18.2,18.22,78987.6234181616,8.9797,8.9896,8.9748,8.9846,78987.6234
2005-10-19 15:10:00,18.21,18.23,18.21,18.22,40884.43888193576,8.9797,8.9896,8.9797,8.9846,40884.4389
2005-10-19 15:15:00,18.23,18.24,18.22,18.22,59796.968432763184,8.9896,8.9945,8.9846,8.9846,59796.9684
2005-10-19 15:20:00,18.22,18.28,18.22,18.28,83715.75580586845,8.9846,9.0142,8.9846,9.0142,83715.7558
2005-10-19 15:25:00,18.28,18.3,18.28,18.28,64525.100820470034,9.0142,9.0241,9.0142,9.0142,64525.1008
2005-10-19 15:30:00,18.28,18.28,18.27,18.28,48393.82561535253,9.0142,9.0142,9.0093,9.0142,48393.8256
2005-10-19 15:35:00,18.29,18.34,18.29,18.33,168544.01335002086,9.0192,9.0438,9.0192,9.0389,168544.0134
2005-10-19 15:40:00,18.32,18.39,18.32,18.39,109581.42122097066,9.034,9.0685,9.034,9.0685,109581.4212
2005-10-19 15:45:00,18.39,18.39,18.36,18.36,82325.12863301349,9.0685,9.0685,9.0537,9.0537,82325.1286
2005-10-19 15:50:00,18.37,18.38,18.34,18.37,156306.49422889724,9.0586,9.0635,9.0438,9.0586,156306.4942
2005-10-19 15:55:00,18.37,18.37,18.34,18.34,144068.9751077736,9.0586,9.0586,9.0438,9.0438,144068.9751
2005-10-20 09:30:00,18.34,18.34,18.31,18.32,176609.65095257963,9.0438,9.0438,9.029,9.034,176609.651
2005-10-20 09:35:00,18.32,18.39,18.32,18.39,151022.1109720484,9.034,9.0685,9.034,9.0685,151022.111
2005-10-20 09:40:00,18.39,18.52,18.38,18.51,95953.27492699208,9.0685,9.1326,9.0635,9.1277,95953.2749
2005-10-20 09:45:00,18.51,18.68,18.51,18.66,221109.72048393823,9.1277,9.2115,9.1277,9.2016,221109.7205
2005-10-20 09:50:00,18.67,18.7,18.65,18.69,248922.26394103744,9.2066,9.2213,9.1967,9.2164,248922.2639
2005-10-20 09:55:00,18.69,18.75,18.69,18.72,264219.162842442,9.2164,9.246,9.2164,9.2312,264219.1628
2005-10-20 10:00:00,18.72,18.72,18.65,18.65,142400.22250034768,9.2312,9.2312,9.1967,9.1967,142400.2225
2005-10-20 10:05:00,18.64,18.66,18.59,18.61,62578.22277847309,9.1918,9.2016,9.1671,9.177,62578.2228
2005-10-20 10:10:00,18.61,18.68,18.61,18.68,53956.33430677236,9.177,9.2115,9.177,9.2115,53956.3343
2005-10-20 10:15:00,18.68,18.69,18.67,18.69,42831.316923932696,9.2115,9.2164,9.2066,9.2164,42831.3169
2005-10-20 10:20:00,18.69,18.69,18.55,18.56,88443.88819357532,9.2164,9.2164,9.1474,9.1523,88443.8882
2005-10-20 10:25:00,18.56,18.59,18.54,18.55,87887.63732443332,9.1523,9.1671,9.1424,9.1474,87887.6373
2005-10-20 10:30:00,18.56,18.6,18.55,18.58,75371.99276873871,9.1523,9.172,9.1474,9.1622,75371.9928
2005-10-20 10:35:00,18.58,18.59,18.5,18.51,45890.6967042136,9.1622,9.1671,9.1227,9.1277,45890.6967
2005-10-20 10:40:00,18.5,18.54,18.49,18.53,79543.87428730358,9.1227,9.1424,9.1178,9.1375,79543.8743
2005-10-20 10:45:00,18.53,18.53,18.52,18.53,51175.079961062445,9.1375,9.1375,9.1326,9.1375,51175.08
2005-10-20 10:50:00,18.53,18.57,18.53,18.56,46168.8221387846,9.1375,9.1572,9.1375,9.1523,46168.8221
2005-10-20 10:55:00,18.56,18.56,18.53,18.54,88443.88819357532,9.1523,9.1523,9.1375,9.1424,88443.8882
2005-10-20 11:00:00,18.56,18.57,18.54,18.55,32262.550410235017,9.1523,9.1572,9.1424,9.1474,32262.5504
2005-10-20 11:05:00,18.55,18.56,18.55,18.56,117090.80795438743,9.1474,9.1523,9.1474,9.1523,117090.808
2005-10-20 11:10:00,18.56,18.57,18.56,18.56,21415.658461966348,9.1523,9.1572,9.1523,9.1523,21415.6585
2005-10-20 11:15:00,18.55,18.56,18.52,18.53,85384.5084132944,9.1474,9.1523,9.1326,9.1375,85384.5084
2005-10-20 11:20:00,18.52,18.53,18.52,18.53,14740.648032262552,9.1326,9.1375,9.1326,9.1375,14740.648
2005-10-20 11:25:00,18.53,18.57,18.53,18.57,40884.43888193576,9.1375,9.1572,9.1375,9.1572,40884.4389
2005-10-20 11:30:00,18.57,18.61,18.57,18.6,59796.968432763184,9.1572,9.177,9.1572,9.172,59796.9684
2005-10-20 11:35:00,18.61,18.61,18.58,18.58,96231.40036156308,9.177,9.177,9.1622,9.1622,96231.4004
2005-10-20 11:40:00,18.57,18.57,18.53,18.53,63412.59908218607,9.1572,9.1572,9.1375,9.1375,63412.5991
2005-10-20 11:45:00,18.53,18.57,18.52,18.56,178556.52899457657,9.1375,9.1572,9.1326,9.1523,178556.529
2005-10-20 11:50:00,18.55,18.56,18.54,18.56,36156.3064942289,9.1474,9.1523,9.1424,9.1523,36156.3065
2005-10-20 11:55:00,18.56,18.59,18.54,18.59,35600.05562508692,9.1523,9.1671,9.1424,9.1671,35600.0556
2005-10-20 12:00:00,18.59,18.59,18.57,18.59,89000.1390627173,9.1671,9.1671,9.1572,9.1671,89000.1391
2005-10-20 12:05:00,18.57,18.59,18.55,18.55,14740.648032262552,9.1572,9.1671,9.1474,9.1474,14740.648
2005-10-20 12:10:00,18.53,18.54,18.52,18.54,31150.04867195105,9.1375,9.1424,9.1326,9.1424,31150.0487
2005-10-20 12:15:00,18.54,18.55,18.53,18.55,26143.790849673205,9.1424,9.1474,9.1375,9.1474,26143.7908
2005-10-20 12:20:00,18.54,18.54,18.5,18.51,62300.0973439021,9.1424,9.1424,9.1227,9.1277,62300.0973
2005-10-20 12:25:00,18.52,18.54,18.51,18.53,33653.17758308998,9.1326,9.1424,9.1277,9.1375,33653.1776
2005-10-20 12:30:00,18.53,18.53,18.52,18.53,37268.80823251286,9.1375,9.1375,9.1326,9.1375,37268.8082
2005-10-20 12:35:00,18.53,18.56,18.53,18.55,31706.299541093034,9.1375,9.1523,9.1375,9.1474,31706.2995
2005-10-20 12:40:00,18.55,18.55,18.54,18.55,31984.424975664027,9.1474,9.1474,9.1424,9.1474,31984.425
2005-10-20 12:45:00,18.55,18.55,18.55,18.55,11959.393686552636,9.1474,9.1474,9.1474,9.1474,11959.3937
2005-10-20 12:50:00,18.55,18.55,18.54,18.55,62300.0973439021,9.1474,9.1474,9.1424,9.1474,62300.0973
2005-10-20 12:55:00,18.55,18.58,18.55,18.58,48671.95104992352,9.1474,9.1622,9.1474,9.1622,48671.951
2005-10-20 13:00:00,18.58,18.6,18.57,18.59,36156.3064942289,9.1622,9.172,9.1572,9.1671,36156.3065
2005-10-20 13:05:00,18.6,18.61,18.59,18.6,30315.67236823808,9.172,9.177,9.1671,9.172,30315.6724
2005-10-20 13:10:00,18.6,18.61,18.59,18.59,31428.174106522045,9.172,9.177,9.1671,9.1671,31428.1741
2005-10-20 13:15:00,18.59,18.59,18.56,18.56,36434.431928799895,9.1671,9.1671,9.1523,9.1523,36434.4319
2005-10-20 13:20:00,18.56,18.59,18.56,18.57,51175.079961062445,9.1523,9.1671,9.1523,9.1572,51175.08
2005-10-20 13:25:00,18.57,18.58,18.56,18.56,55903.2123487693,9.1572,9.1622,9.1523,9.1523,55903.2123
2005-10-20 13:30:00,18.56,18.56,18.56,18.56,55903.2123487693,9.1523,9.1523,9.1523,9.1523,55903.2123
2005-10-20 13:35:00,18.56,18.56,18.56,18.56,64246.97538589904,9.1523,9.1523,9.1523,9.1523,64246.9754
2005-10-20 13:40:00,18.56,18.56,18.56,18.56,18634.40411625643,9.1523,9.1523,9.1523,9.1523,18634.4041
2005-10-20 13:45:00,18.55,18.58,18.53,18.58,172159.64399944377,9.1474,9.1622,9.1375,9.1622,172159.644
2005-10-20 13:50:00,18.58,18.59,18.57,18.58,111806.4246975386,9.1622,9.1671,9.1572,9.1622,111806.4247
2005-10-20 13:55:00,18.58,18.6,18.58,18.59,23640.66193853428,9.1622,9.172,9.1622,9.1671,23640.6619
2005-10-20 14:00:00,18.59,18.6,18.55,18.56,25031.28911138924,9.1671,9.172,9.1474,9.1523,25031.2891
2005-10-20 14:05:00,18.56,18.61,18.56,18.58,69531.35864274789,9.1523,9.177,9.1523,9.1622,69531.3586
2005-10-20 14:10:00,18.58,18.58,18.55,18.55,172994.02030315675,9.1622,9.1622,9.1474,9.1474,172994.0203
2005-10-20 14:15:00,18.55,18.55,18.51,18.52,83993.88124043944,9.1474,9.1474,9.1277,9.1326,83993.8812
2005-10-20 14:20:00,18.52,18.52,18.44,18.45,80100.12515644556,9.1326,9.1326,9.0931,9.0981,80100.1252
2005-10-20 14:25:00,18.45,18.5,18.45,18.49,99012.654707273,9.0981,9.1227,9.0981,9.1178,99012.6547
2005-10-20 14:30:00,18.49,18.52,18.49,18.49,194965.92963426508,9.1178,9.1326,9.1178,9.1178,194965.9296
2005-10-20 14:35:00,18.49,18.5,18.45,18.45,60909.47017104715,9.1178,9.1227,9.0981,9.0981,60909.4702
2005-10-20 14:40:00,18.44,18.49,18.44,18.48,160478.37574746212,9.0931,9.1178,9.0931,9.1129,160478.3757
2005-10-20 14:45:00,18.48,18.49,18.48,18.48,72312.6129884578,9.1129,9.1178,9.1129,9.1129,72312.613
2005-10-20 14:50:00,18.48,18.48,18.47,18.48,45334.44583507162,9.1129,9.1129,9.1079,9.1129,45334.4458
2005-10-20 14:55:00,18.48,18.48,18.46,18.46,67028.22973160897,9.1129,9.1129,9.103,9.103,67028.2297
2005-10-20 15:00:00,18.46,18.47,18.42,18.42,287859.8247809762,9.103,9.1079,9.0833,9.0833,287859.8248
2005-10-20 15:05:00,18.42,18.42,18.42,18.42,155472.11792518428,9.0833,9.0833,9.0833,9.0833,155472.1179
2005-10-20 15:10:00,18.42,18.42,18.37,18.37,72312.6129884578,9.0833,9.0833,9.0586,9.0586,72312.613
2005-10-20 15:15:00,18.37,18.37,18.34,18.34,142122.09706577667,9.0586,9.0586,9.0438,9.0438,142122.0971
2005-10-20 15:20:00,18.34,18.34,18.28,18.32,85662.63384786539,9.0438,9.0438,9.0142,9.034,85662.6338
2005-10-20 15:25:00,18.32,18.33,18.2,18.22,205812.8215825337,9.034,9.0389,8.9748,8.9846,205812.8216
2005-10-20 15:30:00,18.24,18.33,18.22,18.32,220831.5950493673,8.9945,9.0389,8.9846,9.034,220831.595
2005-10-20 15:35:00,18.31,18.38,18.31,18.33,189403.42094284523,9.029,9.0635,9.029,9.0389,189403.4209
2005-10-20 15:40:00,18.32,18.33,18.27,18.32,186622.1665971353,9.034,9.0389,9.0093,9.034,186622.1666
2005-10-20 15:45:00,18.31,18.33,18.29,18.3,232234.737866778,9.029,9.0389,9.0192,9.0241,232234.7379
2005-10-20 15:50:00,18.3,18.34,18.3,18.34,105965.79057154778,9.0241,9.0438,9.0241,9.0438,105965.7906
2005-10-20 15:55:00,18.34,18.34,18.32,18.32,173550.27117229873,9.0438,9.0438,9.034,9.034,173550.2712
2005-10-21 09:30:00,18.36,18.38,18.36,18.37,233903.4904742039,9.0537,9.0635,9.0537,9.0586,233903.4905
2005-10-21 09:35:00,18.38,18.48,18.38,18.45,49228.20191906551,9.0635,9.1129,9.0635,9.0981,49228.2019
2005-10-21 09:40:00,18.46,18.48,18.42,18.47,58406.34125990822,9.103,9.1129,9.0833,9.1079,58406.3413
2005-10-21 09:45:00,18.48,18.48,18.41,18.45,29759.421499096094,9.1129,9.1129,9.0783,9.0981,29759.4215
2005-10-21 09:50:00,18.45,18.46,18.36,18.37,41440.68975107774,9.0981,9.103,9.0537,9.0586,41440.6898
2005-10-21 09:55:00,18.36,18.37,18.3,18.34,38659.43540536783,9.0537,9.0586,9.0241,9.0438,38659.4354
2005-10-21 10:00:00,18.36,18.38,18.36,18.36,58406.34125990822,9.0537,9.0635,9.0537,9.0537,58406.3413
2005-10-21 10:05:00,18.36,18.44,18.36,18.4,68696.9823390349,9.0537,9.0931,9.0537,9.0734,68696.9823
2005-10-21 10:10:00,18.41,18.5,18.41,18.5,167153.38617716593,9.0783,9.1227,9.0783,9.1227,167153.3862
2005-10-21 10:15:00,18.49,18.49,18.43,18.44,90112.64080100124,9.1178,9.1178,9.0882,9.0931,90112.6408
2005-10-21 10:20:00,18.44,18.45,18.42,18.42,29203.17062995411,9.0931,9.0981,9.0833,9.0833,29203.1706
2005-10-21 10:25:00,18.42,18.43,18.42,18.43,17800.02781254346,9.0833,9.0882,9.0833,9.0882,17800.0278
2005-10-21 10:30:00,18.43,18.45,18.41,18.41,53121.958003059386,9.0882,9.0981,9.0783,9.0783,53121.958
2005-10-21 10:35:00,18.41,18.41,18.38,18.4,35878.18105965791,9.0783,9.0783,9.0635,9.0734,35878.1811
2005-10-21 10:40:00,18.39,18.39,18.35,18.35,32540.67584480601,9.0685,9.0685,9.0488,9.0488,32540.6758
2005-10-21 10:45:00,18.35,18.36,18.31,18.32,46446.94757335559,9.0488,9.0537,9.029,9.034,46446.9476
2005-10-21 10:50:00,18.32,18.37,18.31,18.32,42553.19148936171,9.034,9.0586,9.029,9.034,42553.1915
2005-10-21 10:55:00,18.32,18.33,18.28,18.33,38103.18453622584,9.034,9.0389,9.0142,9.0389,38103.1845
2005-10-21 11:00:00,18.33,18.36,18.33,18.34,39493.8117090808,9.0389,9.0537,9.0389,9.0438,39493.8117
2005-10-21 11:05:00,18.34,18.34,18.3,18.33,34209.42845223196,9.0438,9.0438,9.0241,9.0389,34209.4285
2005-10-21 11:10:00,18.33,18.36,18.31,18.31,30315.67236823808,9.0389,9.0537,9.029,9.029,30315.6724
2005-10-21 11:15:00,18.31,18.33,18.3,18.31,50062.57822277848,9.029,9.0389,9.0241,9.029,50062.5782
2005-10-21 11:20:00,18.31,18.35,18.31,18.35,27534.418022528163,9.029,9.0488,9.029,9.0488,27534.418
2005-10-21 11:25:00,18.36,18.37,18.35,18.37,33653.17758308998,9.0537,9.0586,9.0488,9.0586,33653.1776
2005-10-21 11:30:00,18.37,18.37,18.32,18.32,64803.22625504103,9.0586,9.0586,9.034,9.034,64803.2263
2005-10-21 11:35:00,18.32,18.36,18.32,18.36,52843.83256848839,9.034,9.0537,9.034,9.0537,52843.8326
2005-10-21 11:40:00,18.37,18.44,18.34,18.44,138506.4664163538,9.0586,9.0931,9.0438,9.0931,138506.4664
2005-10-21 11:45:00,18.44,18.47,18.43,18.43,80934.50146015854,9.0931,9.1079,9.0882,9.0882,80934.5015
2005-10-21 11:50:00,18.43,18.44,18.42,18.44,48115.70018078154,9.0882,9.0931,9.0833,9.0931,48115.7002
2005-10-21 11:55:00,18.44,18.44,18.42,18.42,85384.5084132944,9.0931,9.0931,9.0833,9.0833,85384.5084
2005-10-21 12:00:00,18.43,18.43,18.38,18.38,30315.67236823808,9.0882,9.0882,9.0635,9.0635,30315.6724
2005-10-21 12:05:00,18.39,18.39,18.38,18.39,43665.69322764567,9.0685,9.0685,9.0635,9.0685,43665.6932
2005-10-21 12:10:00,18.39,18.43,18.39,18.43,42831.316923932696,9.0685,9.0882,9.0685,9.0882,42831.3169
2005-10-21 12:15:00,18.43,18.44,18.42,18.42,83715.75580586845,9.0882,9.0931,9.0833,9.0833,83715.7558
2005-10-21 12:20:00,18.42,18.42,18.4,18.41,46168.8221387846,9.0833,9.0833,9.0734,9.0783,46168.8221
2005-10-21 12:25:00,18.41,18.42,18.41,18.42,62856.34821304409,9.0783,9.0833,9.0783,9.0833,62856.3482
2005-10-21 12:30:00,18.42,18.45,18.42,18.45,50340.70365734947,9.0833,9.0981,9.0833,9.0981,50340.7037
2005-10-21 12:35:00,18.45,18.51,18.45,18.51,56737.58865248227,9.0981,9.1277,9.0981,9.1277,56737.5887
2005-10-21 12:40:00,18.5,18.51,18.48,18.5,114865.8044778195,9.1227,9.1277,9.1129,9.1227,114865.8045
2005-10-21 12:45:00,18.5,18.51,18.48,18.51,48393.82561535253,9.1227,9.1277,9.1129,9.1277,48393.8256
2005-10-21 12:50:00,18.51,18.62,18.51,18.62,169934.64052287582,9.1277,9.1819,9.1277,9.1819,169934.6405
2005-10-21 12:55:00,18.63,18.65,18.6,18.63,32262.550410235017,9.1868,9.1967,9.172,9.1868,32262.5504
2005-10-21 13:00:00,18.64,18.65,18.61,18.63,148518.98206090947,9.1918,9.1967,9.177,9.1868,148518.9821
2005-10-21 13:05:00,18.62,18.62,18.55,18.55,48671.95104992352,9.1819,9.1819,9.1474,9.1474,48671.951
2005-10-21 13:10:00,18.55,18.55,18.52,18.52,38659.43540536783,9.1474,9.1474,9.1326,9.1326,38659.4354
2005-10-21 13:15:00,18.53,18.53,18.52,18.52,15853.149770546515,9.1375,9.1375,9.1326,9.1326,15853.1498
2005-10-21 13:20:00,18.52,18.6,18.52,18.6,105131.4142678348,9.1326,9.172,9.1326,9.172,105131.4143
2005-10-21 13:25:00,18.59,18.61,18.59,18.59,50618.82909192046,9.1671,9.177,9.1671,9.1671,50618.8291
2005-10-21 13:30:00,18.59,18.63,18.59,18.61,70921.98581560285,9.1671,9.1868,9.1671,9.177,70921.9858
2005-10-21 13:35:00,18.6,18.6,18.57,18.59,30871.923237380062,9.172,9.172,9.1572,9.1671,30871.9232
2005-10-21 13:40:00,18.59,18.59,18.57,18.57,181059.6579057155,9.1671,9.1671,9.1572,9.1572,181059.6579
2005-10-21 13:45:00,18.58,18.58,18.57,18.58,35600.05562508692,9.1622,9.1622,9.1572,9.1622,35600.0556
2005-10-21 13:50:00,18.58,18.58,18.55,18.57,33931.30301766097,9.1622,9.1622,9.1474,9.1572,33931.303
2005-10-21 13:55:00,18.57,18.61,18.57,18.6,65359.47712418301,9.1572,9.177,9.1572,9.172,65359.4771
2005-10-21 14:00:00,18.61,18.61,18.59,18.61,32540.67584480601,9.177,9.177,9.1671,9.177,32540.6758
2005-10-21 14:05:00,18.61,18.61,18.57,18.59,22806.285634821303,9.177,9.177,9.1572,9.1671,22806.2856
2005-10-21 14:10:00,18.58,18.58,18.57,18.58,40050.06257822278,9.1622,9.1622,9.1572,9.1622,40050.0626
2005-10-21 14:15:00,18.56,18.59,18.56,18.59,106243.91600611876,9.1523,9.1671,9.1523,9.1671,106243.916
2005-10-21 14:20:00,18.59,18.59,18.56,18.57,30315.67236823808,9.1671,9.1671,9.1523,9.1572,30315.6724
2005-10-21 14:25:00,18.55,18.55,18.53,18.55,58406.34125990822,9.1474,9.1474,9.1375,9.1474,58406.3413
2005-10-21 14:30:00,18.55,18.57,18.53,18.56,40884.43888193576,9.1474,9.1572,9.1375,9.1523,40884.4389
2005-10-21 14:35:00,18.56,18.57,18.56,18.56,52565.7071339174,9.1523,9.1572,9.1523,9.1523,52565.7071
2005-10-21 14:40:00,18.56,18.57,18.51,18.53,46446.94757335559,9.1523,9.1572,9.1277,9.1375,46446.9476
2005-10-21 14:45:00,18.53,18.55,18.53,18.55,41718.81518564873,9.1375,9.1474,9.1375,9.1474,41718.8152
2005-10-21 14:50:00,18.54,18.55,18.54,18.54,33931.30301766097,9.1424,9.1474,9.1424,9.1424,33931.303
2005-10-21 14:55:00,18.55,18.56,18.55,18.55,24196.912807676264,9.1474,9.1523,9.1474,9.1474,24196.9128
2005-10-21 15:00:00,18.55,18.55,18.53,18.54,27812.54345709916,9.1474,9.1474,9.1375,9.1424,27812.5435
2005-10-21 15:05:00,18.52,18.55,18.52,18.53,53956.33430677236,9.1326,9.1474,9.1326,9.1375,53956.3343
2005-10-21 15:10:00,18.54,18.54,18.52,18.52,66750.10429703796,9.1424,9.1424,9.1326,9.1326,66750.1043
2005-10-21 15:15:00,18.52,18.54,18.52,18.53,31706.299541093034,9.1326,9.1424,9.1326,9.1375,31706.2995
2005-10-21 15:20:00,18.54,18.55,18.53,18.55,134056.45946321794,9.1424,9.1474,9.1375,9.1474,134056.4595
2005-10-21 15:25:00,18.54,18.57,18.54,18.57,45056.32040050063,9.1424,9.1572,9.1424,9.1572,45056.3204
2005-10-21 15:30:00,18.56,18.57,18.54,18.54,28646.91976081213,9.1523,9.1572,9.1424,9.1424,28646.9198
2005-10-21 15:35:00,18.53,18.54,18.53,18.53,68696.9823390349,9.1375,9.1424,9.1375,9.1375,68696.9823
2005-10-21 15:40:00,18.53,18.53,18.47,18.48,281741.0652204144,9.1375,9.1375,9.1079,9.1129,281741.0652
2005-10-21 15:45:00,18.49,18.5,18.47,18.47,104297.03796412185,9.1178,9.1227,9.1079,9.1079,104297.038
2005-10-21 15:50:00,18.47,18.47,18.44,18.44,190237.7972465582,9.1079,9.1079,9.0931,9.0931,190237.7972
2005-10-21 15:55:00,18.44,18.44,18.41,18.42,203309.6926713948,9.0931,9.0931,9.0783,9.0833,203309.6927
2005-10-24 09:30:00,18.46,18.53,18.46,18.52,141843.9716312057,9.103,9.1375,9.103,9.1326,141843.9716
2005-10-24 09:35:00,18.52,18.53,18.49,18.53,131831.45598665,9.1326,9.1375,9.1178,9.1375,131831.456
2005-10-24 09:40:00,18.54,18.61,18.53,18.55,66471.97886246697,9.1424,9.177,9.1375,9.1474,66471.9789
2005-10-24 09:45:00,18.55,18.62,18.55,18.62,68975.10777360591,9.1474,9.1819,9.1474,9.1819,68975.1078
2005-10-24 09:50:00,18.62,18.65,18.59,18.6,58962.59212905021,9.1819,9.1967,9.1671,9.172,58962.5921
2005-10-24 09:55:00,18.6,18.64,18.6,18.63,58684.46669447921,9.172,9.1918,9.172,9.1868,58684.4667
2005-10-24 10:00:00,18.63,18.64,18.6,18.61,178556.52899457657,9.1868,9.1918,9.172,9.177,178556.529
2005-10-24 10:05:00,18.61,18.61,18.6,18.61,22528.16020025032,9.177,9.177,9.172,9.177,22528.1602
2005-10-24 10:10:00,18.61,18.61,18.58,18.6,66193.85342789599,9.177,9.177,9.1622,9.172,66193.8534
2005-10-24 10:15:00,18.6,18.6,18.54,18.54,57015.71408705327,9.172,9.172,9.1424,9.1424,57015.7141
2005-10-24 10:20:00,18.55,18.6,18.55,18.6,45056.32040050063,9.1474,9.172,9.1474,9.172,45056.3204
2005-10-24 10:25:00,18.6,18.6,18.56,18.56,33096.92671394799,9.172,9.172,9.1523,9.1523,33096.9267
2005-10-24 10:30:00,18.56,18.56,18.55,18.56,60353.21930190516,9.1523,9.1523,9.1474,9.1523,60353.2193
2005-10-24 10:35:00,18.56,18.56,18.5,18.5,44500.06953135865,9.1523,9.1523,9.1227,9.1227,44500.0695
2005-10-24 10:40:00,18.49,18.5,18.47,18.48,98456.403838131,9.1178,9.1227,9.1079,9.1129,98456.4038
2005-10-24 10:45:00,18.48,18.51,18.48,18.51,58128.21582533723,9.1129,9.1277,9.1129,9.1277,58128.2158
2005-10-24 10:50:00,18.51,18.51,18.47,18.49,72034.48755388681,9.1277,9.1277,9.1079,9.1178,72034.4876
2005-10-24 10:55:00,18.49,18.49,18.43,18.43,61465.72104018913,9.1178,9.1178,9.0882,9.0882,61465.721
2005-10-24 11:00:00,18.43,18.46,18.42,18.44,91225.14253928524,9.0882,9.103,9.0833,9.0931,91225.1425
2005-10-24 11:05:00,18.44,18.44,18.39,18.41,102906.41079126688,9.0931,9.0931,9.0685,9.0783,102906.4108
2005-10-24 11:10:00,18.41,18.42,18.35,18.38,84828.25754415242,9.0783,9.0833,9.0488,9.0635,84828.2575
2005-10-24 11:15:00,18.38,18.45,18.38,18.43,69531.35864274789,9.0635,9.0981,9.0635,9.0882,69531.3586
2005-10-24 11:20:00,18.43,18.43,18.37,18.38,78987.6234181616,9.0882,9.0882,9.0586,9.0635,78987.6234
2005-10-24 11:25:00,18.37,18.46,18.37,18.46,60909.47017104715,9.0586,9.103,9.0586,9.103,60909.4702
2005-10-24 11:30:00,18.45,18.5,18.45,18.47,63134.47364761508,9.0981,9.1227,9.0981,9.1079,63134.4736
2005-10-24 11:35:00,18.46,18.51,18.46,18.5,20025.03128911139,9.103,9.1277,9.103,9.1227,20025.0313
2005-10-24 11:40:00,18.5,18.53,18.5,18.52,52287.58169934641,9.1227,9.1375,9.1227,9.1326,52287.5817
2005-10-24 11:45:00,18.52,18.53,18.51,18.51,21415.658461966348,9.1326,9.1375,9.1277,9.1277,21415.6585
2005-10-24 11:50:00,18.52,18.53,18.52,18.53,53956.33430677236,9.1326,9.1375,9.1326,9.1375,53956.3343
2005-10-24 11:55:00,18.53,18.56,18.53,18.55,18078.15324711445,9.1375,9.1523,9.1375,9.1474,18078.1532
2005-10-24 12:00:00,18.55,18.56,18.55,18.56,28090.668891670142,9.1474,9.1523,9.1474,9.1523,28090.6689
2005-10-24 12:05:00,18.56,18.57,18.55,18.55,46725.07300792658,9.1523,9.1572,9.1474,9.1474,46725.073
2005-10-24 12:10:00,18.56,18.56,18.53,18.53,20581.28215825337,9.1523,9.1523,9.1375,9.1375,20581.2822
2005-10-24 12:15:00,18.53,18.53,18.52,18.52,30871.923237380062,9.1375,9.1375,9.1326,9.1326,30871.9232
2005-10-24 12:20:00,18.52,18.53,18.52,18.53,28925.04519538312,9.1326,9.1375,9.1326,9.1375,28925.0452
2005-10-24 12:25:00,18.53,18.55,18.53,18.55,28646.91976081213,9.1375,9.1474,9.1375,9.1474,28646.9198
2005-10-24 12:30:00,18.55,18.55,18.53,18.54,43387.56779307468,9.1474,9.1474,9.1375,9.1424,43387.5678
2005-10-24 12:35:00,18.54,18.54,18.5,18.52,30315.67236823808,9.1424,9.1424,9.1227,9.1326,30315.6724
2005-10-24 12:40:00,18.52,18.52,18.51,18.51,23084.4110693923,9.1326,9.1326,9.1277,9.1277,23084.4111
2005-10-24 12:45:00,18.51,18.51,18.51,18.51,10846.89194826867,9.1277,9.1277,9.1277,9.1277,10846.8919
2005-10-24 12:50:00,18.51,18.52,18.51,18.52,20581.28215825337,9.1277,9.1326,9.1277,9.1326,20581.2822
2005-10-24 12:55:00,18.52,18.52,18.52,18.52,10012.515644555697,9.1326,9.1326,9.1326,9.1326,10012.5156
2005-10-24 13:00:00,18.52,18.52,18.51,18.52,24753.163676818247,9.1326,9.1326,9.1277,9.1326,24753.1637
2005-10-24 13:05:00,18.52,18.53,18.52,18.53,26978.16715338618,9.1326,9.1375,9.1326,9.1375,26978.1672
2005-10-24 13:10:00,18.53,18.55,18.53,18.53,28368.79432624113,9.1375,9.1474,9.1375,9.1375,28368.7943
2005-10-24 13:15:00,18.54,18.54,18.52,18.52,13350.020859407594,9.1424,9.1424,9.1326,9.1326,13350.0209
2005-10-24 13:20:00,18.52,18.54,18.52,18.53,84272.00667501043,9.1326,9.1424,9.1326,9.1375,84272.0067
2005-10-24 13:25:00,18.53,18.54,18.52,18.52,14462.52259769156,9.1375,9.1424,9.1326,9.1326,14462.5226
2005-10-24 13:30:00,18.52,18.53,18.52,18.53,14740.648032262552,9.1326,9.1375,9.1326,9.1375,14740.648
2005-10-24 13:35:00,18.53,18.53,18.53,18.53,30593.79780280907,9.1375,9.1375,9.1375,9.1375,30593.7978
2005-10-24 13:40:00,18.54,18.54,18.52,18.53,26421.916284244195,9.1424,9.1424,9.1326,9.1375,26421.9163
2005-10-24 13:45:00,18.53,18.53,18.51,18.53,29481.296064525104,9.1375,9.1375,9.1277,9.1375,29481.2961
2005-10-24 13:50:00,18.54,18.55,18.54,18.55,32818.801279377,9.1424,9.1474,9.1424,9.1474,32818.8013
2005-10-24 13:55:00,18.55,18.57,18.55,18.57,28090.668891670142,9.1474,9.1572,9.1474,9.1572,28090.6689
2005-10-24 14:00:00,18.57,18.57,18.57,18.57,11959.393686552636,9.1572,9.1572,9.1572,9.1572,11959.3937
2005-10-24 14:05:00,18.57,18.57,18.55,18.56,17800.02781254346,9.1572,9.1572,9.1474,9.1523,17800.0278
2005-10-24 14:10:00,18.55,18.56,18.53,18.53,18356.27868168544,9.1474,9.1523,9.1375,9.1375,18356.2787
2005-10-24 14:15:00,18.53,18.55,18.53,18.54,15575.024335975526,9.1375,9.1474,9.1375,9.1424,15575.0243
2005-10-24 14:20:00,18.54,18.55,18.54,18.55,35043.80475594493,9.1424,9.1474,9.1424,9.1474,35043.8048
2005-10-24 14:25:00,18.55,18.55,18.54,18.54,13350.020859407594,9.1474,9.1474,9.1424,9.1424,13350.0209
2005-10-24 14:30:00,18.54,18.54,18.53,18.53,15575.024335975526,9.1424,9.1424,9.1375,9.1375,15575.0243
2005-10-24 14:35:00,18.53,18.55,18.53,18.54,15853.149770546515,9.1375,9.1474,9.1375,9.1424,15853.1498
2005-10-24 14:40:00,18.54,18.55,18.54,18.55,23918.78737310527,9.1424,9.1474,9.1424,9.1474,23918.7874
2005-10-24 14:45:00,18.55,18.55,18.53,18.53,26700.041718815188,9.1474,9.1474,9.1375,9.1375,26700.0417
2005-10-24 14:50:00,18.52,18.53,18.5,18.5,23084.4110693923,9.1326,9.1375,9.1227,9.1227,23084.4111
2005-10-24 14:55:00,18.49,18.49,18.46,18.46,20025.03128911139,9.1178,9.1178,9.103,9.103,20025.0313
2005-10-24 15:00:00,18.46,18.47,18.46,18.47,37825.05910165485,9.103,9.1079,9.103,9.1079,37825.0591
2005-10-24 15:05:00,18.47,18.47,18.46,18.46,112362.67556668058,9.1079,9.1079,9.103,9.103,112362.6756
2005-10-24 15:10:00,18.46,18.46,18.44,18.44,45056.32040050063,9.103,9.103,9.0931,9.0931,45056.3204
2005-10-24 15:15:00,18.44,18.45,18.44,18.45,49784.45278820748,9.0931,9.0981,9.0931,9.0981,49784.4528
2005-10-24 15:20:00,18.45,18.47,18.45,18.47,75650.1182033097,9.0981,9.1079,9.0981,9.1079,75650.1182
2005-10-24 15:25:00,18.47,18.48,18.46,18.47,47281.32387706856,9.1079,9.1129,9.103,9.1079,47281.3239
2005-10-24 15:30:00,18.47,18.48,18.46,18.47,47559.44931163955,9.1079,9.1129,9.103,9.1079,47559.4493
2005-10-24 15:35:00,18.47,18.47,18.47,18.47,104853.2888332638,9.1079,9.1079,9.1079,9.1079,104853.2888
2005-10-24 15:40:00,18.46,18.47,18.44,18.47,194965.92963426508,9.103,9.1079,9.0931,9.1079,194965.9296
2005-10-24 15:45:00,18.47,18.51,18.46,18.51,216937.8389653734,9.1079,9.1277,9.103,9.1277,216937.839
2005-10-24 15:50:00,18.51,18.51,18.48,18.48,181059.6579057155,9.1277,9.1277,9.1129,9.1129,181059.6579
2005-10-24 15:55:00,18.48,18.49,18.48,18.48,294812.96064525103,9.1129,9.1178,9.1129,9.1129,294812.9606
2005-10-25 09:30:00,18.42,18.47,18.42,18.47,33653.17758308998,9.0833,9.1079,9.0833,9.1079,33653.1776
2005-10-25 09:35:00,18.47,18.49,18.42,18.48,7787.512167987763,9.1079,9.1178,9.0833,9.1129,7787.5122
2005-10-25 09:40:00,18.49,18.64,18.49,18.61,39215.68627450981,9.1178,9.1918,9.1178,9.177,39215.6863
2005-10-25 09:45:00,18.63,18.63,18.57,18.58,51175.079961062445,9.1868,9.1868,9.1572,9.1622,51175.08
2005-10-25 09:50:00,18.58,18.64,18.58,18.62,41718.81518564873,9.1622,9.1918,9.1622,9.1819,41718.8152
2005-10-25 09:55:00,18.62,18.64,18.59,18.61,31150.04867195105,9.1819,9.1918,9.1671,9.177,31150.0487
2005-10-25 10:00:00,18.59,18.62,18.59,18.61,48950.07648449451,9.1671,9.1819,9.1671,9.177,48950.0765
2005-10-25 10:05:00,18.61,18.65,18.61,18.65,70087.60951188987,9.177,9.1967,9.177,9.1967,70087.6095
2005-10-25 10:10:00,18.65,18.69,18.65,18.68,53400.083437630376,9.1967,9.2164,9.1967,9.2115,53400.0834
2005-10-25 10:15:00,18.68,18.69,18.65,18.68,100403.28188012796,9.2115,9.2164,9.1967,9.2115,100403.2819
2005-10-25 10:20:00,18.68,18.68,18.66,18.68,36990.682797941874,9.2115,9.2115,9.2016,9.2115,36990.6828
2005-10-25 10:25:00,18.67,18.7,18.67,18.69,146015.85314977056,9.2066,9.2213,9.2066,9.2164,146015.8531
2005-10-25 10:30:00,18.69,18.69,18.64,18.65,70921.98581560285,9.2164,9.2164,9.1918,9.1967,70921.9858
2005-10-25 10:35:00,18.66,18.66,18.6,18.62,44221.94409678766,9.2016,9.2016,9.172,9.1819,44221.9441
2005-10-25 10:40:00,18.61,18.64,18.61,18.64,42553.19148936171,9.177,9.1918,9.177,9.1918,42553.1915
2005-10-25 10:45:00,18.64,18.64,18.62,18.64,27812.54345709916,9.1918,9.1918,9.1819,9.1918,27812.5435
2005-10-25 10:50:00,18.62,18.63,18.6,18.61,20303.156723682383,9.1819,9.1868,9.172,9.177,20303.1567
2005-10-25 10:55:00,18.6,18.61,18.59,18.59,21137.53302739536,9.172,9.177,9.1671,9.1671,21137.533
2005-10-25 11:00:00,18.59,18.59,18.59,18.59,14740.648032262552,9.1671,9.1671,9.1671,9.1671,14740.648
2005-10-25 11:05:00,18.59,18.59,18.58,18.58,35321.93019051592,9.1671,9.1671,9.1622,9.1622,35321.9302
2005-10-25 11:10:00,18.59,18.59,18.55,18.55,30037.546933667087,9.1671,9.1671,9.1474,9.1474,30037.5469
2005-10-25 11:15:00,18.55,18.55,18.54,18.54,31150.04867195105,9.1474,9.1474,9.1424,9.1424,31150.0487
2005-10-25 11:20:00,18.54,18.54,18.5,18.5,32540.67584480601,9.1424,9.1424,9.1227,9.1227,32540.6758
2005-10-25 11:25:00,18.5,18.52,18.49,18.51,36712.557363370885,9.1227,9.1326,9.1178,9.1277,36712.5574
2005-10-25 11:30:00,18.51,18.54,18.51,18.54,46168.8221387846,9.1277,9.1424,9.1277,9.1424,46168.8221
2005-10-25 11:35:00,18.53,18.53,18.51,18.52,48393.82561535253,9.1375,9.1375,9.1277,9.1326,48393.8256
2005-10-25 11:40:00,18.52,18.56,18.52,18.55,38659.43540536783,9.1326,9.1523,9.1326,9.1474,38659.4354
2005-10-25 11:45:00,18.55,18.57,18.55,18.57,38659.43540536783,9.1474,9.1572,9.1474,9.1572,38659.4354
2005-10-25 11:50:00,18.56,18.57,18.48,18.48,32818.801279377,9.1523,9.1572,9.1129,9.1129,32818.8013
2005-10-25 11:55:00,18.49,18.49,18.45,18.45,14184.397163120568,9.1178,9.1178,9.0981,9.0981,14184.3972
2005-10-25 12:00:00,18.44,18.48,18.43,18.48,41440.68975107774,9.0931,9.1129,9.0882,9.1129,41440.6898
2005-10-25 12:05:00,18.49,18.52,18.49,18.51,22528.16020025032,9.1178,9.1326,9.1178,9.1277,22528.1602
2005-10-25 12:10:00,18.51,18.55,18.5,18.54,41996.94062021972,9.1277,9.1474,9.1227,9.1424,41996.9406
2005-10-25 12:15:00,18.54,18.54,18.53,18.54,30871.923237380062,9.1424,9.1424,9.1375,9.1424,30871.9232
2005-10-25 12:20:00,18.54,18.54,18.46,18.47,35043.80475594493,9.1424,9.1424,9.103,9.1079,35043.8048
2005-10-25 12:25:00,18.47,18.5,18.47,18.5,14462.52259769156,9.1079,9.1227,9.1079,9.1227,14462.5226
2005-10-25 12:30:00,18.49,18.52,18.49,18.52,20303.156723682383,9.1178,9.1326,9.1178,9.1326,20303.1567
2005-10-25 12:35:00,18.53,18.53,18.48,18.48,46168.8221387846,9.1375,9.1375,9.1129,9.1129,46168.8221
2005-10-25 12:40:00,18.48,18.48,18.46,18.46,35878.18105965791,9.1129,9.1129,9.103,9.103,35878.1811
2005-10-25 12:45:00,18.46,18.48,18.45,18.46,15853.149770546515,9.103,9.1129,9.0981,9.103,15853.1498
2005-10-25 12:50:00,18.46,18.48,18.46,18.46,34209.42845223196,9.103,9.1129,9.103,9.103,34209.4285
2005-10-25 12:55:00,18.47,18.47,18.46,18.47,8900.01390627173,9.1079,9.1079,9.103,9.1079,8900.0139
2005-10-25 13:00:00,18.47,18.47,18.44,18.44,62856.34821304409,9.1079,9.1079,9.0931,9.0931,62856.3482
2005-10-25 13:05:00,18.45,18.47,18.45,18.46,21693.78389653734,9.0981,9.1079,9.0981,9.103,21693.7839
2005-10-25 13:10:00,18.46,18.46,18.44,18.46,21137.53302739536,9.103,9.103,9.0931,9.103,21137.533
2005-10-25 13:15:00,18.46,18.49,18.46,18.48,70643.86038103185,9.103,9.1178,9.103,9.1129,70643.8604
2005-10-25 13:20:00,18.48,18.48,18.46,18.46,13906.271728549576,9.1129,9.1129,9.103,9.103,13906.2717
2005-10-25 13:25:00,18.46,18.46,18.45,18.45,11959.393686552636,9.103,9.103,9.0981,9.0981,11959.3937
2005-10-25 13:30:00,18.45,18.45,18.43,18.44,40884.43888193576,9.0981,9.0981,9.0882,9.0931,40884.4389
2005-10-25 13:35:00,18.44,18.44,18.43,18.43,25587.539980531223,9.0931,9.0931,9.0882,9.0882,25587.54
2005-10-25 13:40:00,18.43,18.43,18.38,18.39,30593.79780280907,9.0882,9.0882,9.0635,9.0685,30593.7978
2005-10-25 13:45:00,18.4,18.41,18.4,18.41,15296.898901404536,9.0734,9.0783,9.0734,9.0783,15296.8989
2005-10-25 13:50:00,18.42,18.44,18.42,18.44,60909.47017104715,9.0833,9.0931,9.0833,9.0931,60909.4702
2005-10-25 13:55:00,18.43,18.45,18.43,18.43,35600.05562508692,9.0882,9.0981,9.0882,9.0882,35600.0556
2005-10-25 14:00:00,18.43,18.45,18.43,18.45,25587.539980531223,9.0882,9.0981,9.0882,9.0981,25587.54
2005-10-25 14:05:00,18.45,18.45,18.39,18.4,32818.801279377,9.0981,9.0981,9.0685,9.0734,32818.8013
2005-10-25 14:10:00,18.41,18.42,18.4,18.41,33096.92671394799,9.0783,9.0833,9.0734,9.0783,33096.9267
2005-10-25 14:15:00,18.42,18.44,18.41,18.44,34765.679321373944,9.0833,9.0931,9.0783,9.0931,34765.6793
2005-10-25 14:20:00,18.45,18.48,18.39,18.39,109859.54665554166,9.0981,9.1129,9.0685,9.0685,109859.5467
2005-10-25 14:25:00,18.39,18.39,18.35,18.36,33931.30301766097,9.0685,9.0685,9.0488,9.0537,33931.303
2005-10-25 14:30:00,18.36,18.38,18.35,18.38,81490.75232930052,9.0537,9.0635,9.0488,9.0635,81490.7523
2005-10-25 14:35:00,18.37,18.39,18.37,18.39,67862.60603532194,9.0586,9.0685,9.0586,9.0685,67862.606
2005-10-25 14:40:00,18.38,18.39,18.36,18.37,53400.083437630376,9.0635,9.0685,9.0537,9.0586,53400.0834
2005-10-25 14:45:00,18.37,18.42,18.37,18.38,37546.93366708386,9.0586,9.0833,9.0586,9.0635,37546.9337
2005-10-25 14:50:00,18.38,18.39,18.37,18.39,75093.86733416772,9.0635,9.0685,9.0586,9.0685,75093.8673
2005-10-25 14:55:00,18.39,18.41,18.38,18.4,35321.93019051592,9.0685,9.0783,9.0635,9.0734,35321.9302
2005-10-25 15:00:00,18.4,18.4,18.38,18.38,28925.04519538312,9.0734,9.0734,9.0635,9.0635,28925.0452
2005-10-25 15:05:00,18.38,18.38,18.37,18.38,40328.18801279378,9.0635,9.0635,9.0586,9.0635,40328.188
2005-10-25 15:10:00,18.38,18.39,18.37,18.39,45890.6967042136,9.0635,9.0685,9.0586,9.0685,45890.6967
2005-10-25 15:15:00,18.39,18.39,18.38,18.38,36990.682797941874,9.0685,9.0685,9.0635,9.0635,36990.6828
2005-10-25 15:20:00,18.38,18.43,18.38,18.43,40606.313447364766,9.0635,9.0882,9.0635,9.0882,40606.3134
2005-10-25 15:25:00,18.43,18.52,18.43,18.49,98456.403838131,9.0882,9.1326,9.0882,9.1178,98456.4038
2005-10-25 15:30:00,18.49,18.49,18.47,18.48,54512.58517591434,9.1178,9.1178,9.1079,9.1129,54512.5852
2005-10-25 15:35:00,18.48,18.51,18.46,18.51,48115.70018078154,9.1129,9.1277,9.103,9.1277,48115.7002
2005-10-25 15:40:00,18.52,18.53,18.52,18.53,71478.23668474483,9.1326,9.1375,9.1326,9.1375,71478.2367
2005-10-25 15:45:00,18.53,18.55,18.52,18.52,90390.76623557226,9.1375,9.1474,9.1326,9.1326,90390.7662
2005-10-25 15:50:00,18.52,18.52,18.49,18.5,67584.48060075095,9.1326,9.1326,9.1178,9.1227,67584.4806
2005-10-25 15:55:00,18.5,18.52,18.49,18.5,91781.3934084272,9.1227,9.1326,9.1178,9.1227,91781.3934
2005-10-26 09:30:00,18.16,18.28,18.16,18.16,259769.1558893061,8.9551,9.0142,8.9551,8.9551,259769.1559
2005-10-26 09:35:00,18.23,18.24,18.16,18.19,72034.48755388681,8.9896,8.9945,8.9551,8.9699,72034.4876
2005-10-26 09:40:00,18.18,18.32,18.16,18.32,97065.77666527603,8.9649,9.034,8.9551,9.034,97065.7767
2005-10-26 09:45:00,18.32,18.36,18.26,18.36,59518.84299819219,9.034,9.0537,9.0044,9.0537,59518.843
2005-10-26 09:50:00,18.36,18.43,18.36,18.42,58128.21582533723,9.0537,9.0882,9.0537,9.0833,58128.2158
2005-10-26 09:55:00,18.42,18.46,18.42,18.43,57850.09039076624,9.0833,9.103,9.0833,9.0882,57850.0904
2005-10-26 10:00:00,18.43,18.43,18.34,18.34,38103.18453622584,9.0882,9.0882,9.0438,9.0438,38103.1845
2005-10-26 10:05:00,18.34,18.35,18.28,18.33,158253.37227089418,9.0438,9.0488,9.0142,9.0389,158253.3723
2005-10-26 10:10:00,18.33,18.34,18.3,18.34,63412.59908218607,9.0389,9.0438,9.0241,9.0438,63412.5991
2005-10-26 10:15:00,18.34,18.34,18.32,18.33,153525.23988318734,9.0438,9.0438,9.034,9.0389,153525.2399
2005-10-26 10:20:00,18.33,18.34,18.32,18.32,79821.99972187457,9.0389,9.0438,9.034,9.034,79821.9997
2005-10-26 10:25:00,18.32,18.33,18.28,18.28,142956.47336948966,9.034,9.0389,9.0142,9.0142,142956.4734
2005-10-26 10:30:00,18.28,18.33,18.25,18.25,114587.67904324851,9.0142,9.0389,8.9994,8.9994,114587.679
2005-10-26 10:35:00,18.25,18.26,18.24,18.24,114865.8044778195,8.9994,9.0044,8.9945,8.9945,114865.8045
2005-10-26 10:40:00,18.23,18.28,18.22,18.27,71756.36211931582,8.9896,9.0142,8.9846,9.0093,71756.3621
2005-10-26 10:45:00,18.28,18.28,18.27,18.27,56459.46321791128,9.0142,9.0142,9.0093,9.0093,56459.4632
2005-10-26 10:50:00,18.27,18.36,18.27,18.36,60631.34473647615,9.0093,9.0537,9.0093,9.0537,60631.3447
2005-10-26 10:55:00,18.34,18.38,18.34,18.34,53678.208872201365,9.0438,9.0635,9.0438,9.0438,53678.2089
2005-10-26 11:00:00,18.34,18.34,18.27,18.29,47837.57474621054,9.0438,9.0438,9.0093,9.0192,47837.5747
2005-10-26 11:05:00,18.29,18.29,18.27,18.27,23640.66193853428,9.0192,9.0192,9.0093,9.0093,23640.6619
2005-10-26 11:10:00,18.28,18.36,18.27,18.35,69253.2332081769,9.0142,9.0537,9.0093,9.0488,69253.2332
2005-10-26 11:15:00,18.35,18.35,18.33,18.33,50062.57822277848,9.0488,9.0488,9.0389,9.0389,50062.5782
2005-10-26 11:20:00,18.33,18.36,18.33,18.36,47003.19844249757,9.0389,9.0537,9.0389,9.0537,47003.1984
2005-10-26 11:25:00,18.36,18.41,18.35,18.41,61743.846474760125,9.0537,9.0783,9.0488,9.0783,61743.8465
2005-10-26 11:30:00,18.41,18.42,18.37,18.37,38103.18453622584,9.0783,9.0833,9.0586,9.0586,38103.1845
2005-10-26 11:35:00,18.37,18.37,18.36,18.36,22250.034765679324,9.0586,9.0586,9.0537,9.0537,22250.0348
2005-10-26 11:40:00,18.36,18.36,18.35,18.35,14740.648032262552,9.0537,9.0537,9.0488,9.0488,14740.648
2005-10-26 11:45:00,18.34,18.34,18.29,18.29,32262.550410235017,9.0438,9.0438,9.0192,9.0192,32262.5504
2005-10-26 11:50:00,18.29,18.31,18.29,18.31,27256.29258795717,9.0192,9.029,9.0192,9.029,27256.2926
2005-10-26 11:55:00,18.3,18.31,18.27,18.27,68418.85690446392,9.0241,9.029,9.0093,9.0093,68418.8569
2005-10-26 12:00:00,18.27,18.28,18.27,18.28,54790.71061048533,9.0093,9.0142,9.0093,9.0142,54790.7106
2005-10-26 12:05:00,18.28,18.29,18.28,18.29,25865.66541510221,9.0142,9.0192,9.0142,9.0192,25865.6654
2005-10-26 12:10:00,18.29,18.32,18.28,18.32,29481.296064525104,9.0192,9.034,9.0142,9.034,29481.2961
2005-10-26 12:15:00,18.32,18.35,18.32,18.35,62021.97190933112,9.034,9.0488,9.034,9.0488,62021.9719
2005-10-26 12:20:00,18.35,18.36,18.34,18.35,10568.76651369768,9.0488,9.0537,9.0438,9.0488,10568.7665
2005-10-26 12:25:00,18.35,18.35,18.34,18.34,19190.65498539841,9.0488,9.0488,9.0438,9.0438,19190.655
2005-10-26 12:30:00,18.34,18.34,18.33,18.33,30037.546933667087,9.0438,9.0438,9.0389,9.0389,30037.5469
2005-10-26 12:35:00,18.33,18.33,18.32,18.32,15296.898901404536,9.0389,9.0389,9.034,9.034,15296.8989
2005-10-26 12:40:00,18.32,18.32,18.3,18.3,15296.898901404536,9.034,9.034,9.0241,9.0241,15296.8989
2005-10-26 12:45:00,18.3,18.31,18.3,18.3,66193.85342789599,9.0241,9.029,9.0241,9.0241,66193.8534
2005-10-26 12:50:00,18.3,18.3,18.27,18.27,78709.49798359061,9.0241,9.0241,9.0093,9.0093,78709.498
2005-10-26 12:55:00,18.27,18.27,18.26,18.27,53956.33430677236,9.0093,9.0093,9.0044,9.0093,53956.3343
2005-10-26 13:00:00,18.27,18.27,18.25,18.25,26143.790849673205,9.0093,9.0093,8.9994,8.9994,26143.7908
2005-10-26 13:05:00,18.26,18.27,18.26,18.27,14740.648032262552,9.0044,9.0093,9.0044,9.0093,14740.648
2005-10-26 13:10:00,18.27,18.28,18.27,18.28,50340.70365734947,9.0093,9.0142,9.0093,9.0142,50340.7037
2005-10-26 13:15:00,18.28,18.28,18.26,18.26,29759.421499096094,9.0142,9.0142,9.0044,9.0044,29759.4215
2005-10-26 13:20:00,18.26,18.26,18.23,18.23,71478.23668474483,9.0044,9.0044,8.9896,8.9896,71478.2367
2005-10-26 13:25:00,18.23,18.25,18.23,18.25,34487.553886802954,8.9896,8.9994,8.9896,8.9994,34487.5539
2005-10-26 13:30:00,18.25,18.25,18.23,18.24,50062.57822277848,8.9994,8.9994,8.9896,8.9945,50062.5782
2005-10-26 13:35:00,18.24,18.27,18.23,18.23,104575.16339869282,8.9945,9.0093,8.9896,8.9896,104575.1634
2005-10-26 13:40:00,18.22,18.24,18.22,18.23,57293.83952162426,8.9846,8.9945,8.9846,8.9896,57293.8395
2005-10-26 13:45:00,18.23,18.24,18.18,18.18,45056.32040050063,8.9896,8.9945,8.9649,8.9649,45056.3204
2005-10-26 13:50:00,18.18,18.23,18.18,18.23,46446.94757335559,8.9649,8.9896,8.9649,8.9896,46446.9476
2005-10-26 13:55:00,18.23,18.24,18.22,18.22,43665.69322764567,8.9896,8.9945,8.9846,8.9846,43665.6932
2005-10-26 14:00:00,18.22,18.28,18.22,18.27,53678.208872201365,8.9846,9.0142,8.9846,9.0093,53678.2089
2005-10-26 14:05:00,18.27,18.28,18.24,18.24,54790.71061048533,9.0093,9.0142,8.9945,8.9945,54790.7106
2005-10-26 14:10:00,18.24,18.27,18.24,18.26,51175.079961062445,8.9945,9.0093,8.9945,9.0044,51175.08
2005-10-26 14:15:00,18.26,18.29,18.26,18.29,42275.06605479072,9.0044,9.0192,9.0044,9.0192,42275.0661
2005-10-26 14:20:00,18.29,18.31,18.29,18.31,72590.73842302879,9.0192,9.029,9.0192,9.029,72590.7384
2005-10-26 14:25:00,18.3,18.3,18.24,18.25,43387.56779307468,9.0241,9.0241,8.9945,8.9994,43387.5678
2005-10-26 14:30:00,18.25,18.25,18.23,18.23,51175.079961062445,8.9994,8.9994,8.9896,8.9896,51175.08
2005-10-26 14:35:00,18.23,18.24,18.2,18.23,32540.67584480601,8.9896,8.9945,8.9748,8.9896,32540.6758
2005-10-26 14:40:00,18.23,18.23,18.16,18.18,72868.86385759979,8.9896,8.9896,8.9551,8.9649,72868.8639
2005-10-26 14:45:00,18.19,18.21,18.19,18.21,52009.45626477542,8.9699,8.9797,8.9699,8.9797,52009.4563
2005-10-26 14:50:00,18.21,18.23,18.21,18.22,65637.602558754,8.9797,8.9896,8.9797,8.9846,65637.6026
2005-10-26 14:55:00,18.22,18.22,18.22,18.22,58684.46669447921,8.9846,8.9846,8.9846,8.9846,58684.4667
2005-10-26 15:00:00,18.22,18.24,18.22,18.23,66193.85342789599,8.9846,8.9945,8.9846,8.9896,66193.8534
2005-10-26 15:05:00,18.24,18.24,18.24,18.24,74259.49103045474,8.9945,8.9945,8.9945,8.9945,74259.491
2005-10-26 15:10:00,18.24,18.24,18.22,18.22,121540.81490752332,8.9945,8.9945,8.9846,8.9846,121540.8149
2005-10-26 15:15:00,18.22,18.22,18.18,18.18,162703.37922403004,8.9846,8.9846,8.9649,8.9649,162703.3792
2005-10-26 15:20:00,18.18,18.18,18.12,18.12,325406.7584480601,8.9649,8.9649,8.9353,8.9353,325406.7584
2005-10-26 15:25:00,18.13,18.13,18.06,18.07,507857.04352663056,8.9403,8.9403,8.9058,8.9107,507857.0435
2005-10-26 15:30:00,18.07,18.1,18.05,18.08,281741.0652204144,8.9107,8.9255,8.9008,8.9156,281741.0652
2005-10-26 15:35:00,18.08,18.1,18.07,18.09,113753.30273953556,8.9156,8.9255,8.9107,8.9205,113753.3027
2005-10-26 15:40:00,18.09,18.1,18.08,18.1,64246.97538589904,8.9205,8.9255,8.9156,8.9255,64246.9754
2005-10-26 15:45:00,18.1,18.12,18.1,18.12,109025.17035182868,8.9255,8.9353,8.9255,8.9353,109025.1704
2005-10-26 15:50:00,18.12,18.13,18.1,18.1,121262.6894729523,8.9353,8.9403,8.9255,8.9255,121262.6895
2005-10-26 15:55:00,18.1,18.11,18.09,18.1,115422.05534696148,8.9255,8.9304,8.9205,8.9255,115422.0553
2005-10-27 09:30:00,18.01,18.01,17.94,17.94,60075.09386733417,8.8811,8.8811,8.8466,8.8466,60075.0939
2005-10-27 09:35:00,17.94,18.01,17.88,17.89,87331.38645529134,8.8466,8.8811,8.817,8.8219,87331.3865
2005-10-27 09:40:00,17.89,17.91,17.88,17.9,133500.20859407593,8.8219,8.8318,8.817,8.8269,133500.2086
2005-10-27 09:45:00,17.9,17.9,17.75,17.75,312056.7375886525,8.8269,8.8269,8.7529,8.7529,312056.7376
2005-10-27 09:50:00,17.75,17.83,17.75,17.8,336531.7758308998,8.7529,8.7923,8.7529,8.7775,336531.7758
2005-10-27 09:55:00,17.81,17.85,17.81,17.83,89556.38993185927,8.7825,8.8022,8.7825,8.7923,89556.3899
2005-10-27 10:00:00,17.83,17.94,17.83,17.93,101237.65818384092,8.7923,8.8466,8.7923,8.8416,101237.6582
2005-10-27 10:05:00,17.93,17.94,17.93,17.94,33931.30301766097,8.8416,8.8466,8.8416,8.8466,33931.303
2005-10-27 10:10:00,17.93,17.94,17.93,17.94,70087.60951188987,8.8416,8.8466,8.8416,8.8466,70087.6095
2005-10-27 10:15:00,17.93,17.94,17.93,17.94,62578.22277847309,8.8416,8.8466,8.8416,8.8466,62578.2228
2005-10-27 10:20:00,17.94,17.96,17.93,17.95,120150.18773466836,8.8466,8.8564,8.8416,8.8515,120150.1877
2005-10-27 10:25:00,17.95,17.97,17.92,17.92,45334.44583507162,8.8515,8.8614,8.8367,8.8367,45334.4458
2005-10-27 10:30:00,17.93,17.94,17.92,17.92,41718.81518564873,8.8416,8.8466,8.8367,8.8367,41718.8152
2005-10-27 10:35:00,17.92,17.92,17.87,17.91,97622.02753441804,8.8367,8.8367,8.8121,8.8318,97622.0275
2005-10-27 10:40:00,17.91,17.94,17.9,17.94,89278.26449728828,8.8318,8.8466,8.8269,8.8466,89278.2645
2005-10-27 10:45:00,17.94,17.94,17.92,17.92,69531.35864274789,8.8466,8.8466,8.8367,8.8367,69531.3586
2005-10-27 10:50:00,17.92,17.93,17.92,17.92,117090.80795438743,8.8367,8.8416,8.8367,8.8367,117090.808
2005-10-27 10:55:00,17.92,17.93,17.92,17.93,238075.37199276875,8.8367,8.8416,8.8367,8.8416,238075.372
2005-10-27 11:00:00,17.93,17.93,17.92,17.93,142122.09706577667,8.8416,8.8416,8.8367,8.8416,142122.0971
2005-10-27 11:05:00,17.93,17.94,17.93,17.94,87331.38645529134,8.8416,8.8466,8.8416,8.8466,87331.3865
2005-10-27 11:10:00,17.94,17.95,17.93,17.93,146293.97858434156,8.8466,8.8515,8.8416,8.8416,146293.9786
2005-10-27 11:15:00,17.93,17.95,17.93,17.94,35321.93019051592,8.8416,8.8515,8.8416,8.8466,35321.9302
2005-10-27 11:20:00,17.94,18.07,17.94,18.07,46725.07300792658,8.8466,8.9107,8.8466,8.9107,46725.073
2005-10-27 11:25:00,18.0,18.01,17.96,17.96,84550.13210958143,8.8762,8.8811,8.8564,8.8564,84550.1321
2005-10-27 11:30:00,17.96,17.97,17.95,17.95,46446.94757335559,8.8564,8.8614,8.8515,8.8515,46446.9476
2005-10-27 11:35:00,17.95,17.95,17.91,17.93,52843.83256848839,8.8515,8.8515,8.8318,8.8416,52843.8326
2005-10-27 11:40:00,17.92,17.92,17.92,17.92,14184.397163120568,8.8367,8.8367,8.8367,8.8367,14184.3972
2005-10-27 11:45:00,17.92,17.92,17.9,17.91,28090.668891670142,8.8367,8.8367,8.8269,8.8318,28090.6689
2005-10-27 11:50:00,17.91,17.92,17.9,17.9,52287.58169934641,8.8318,8.8367,8.8269,8.8269,52287.5817
2005-10-27 11:55:00,17.89,17.95,17.89,17.92,57015.71408705327,8.8219,8.8515,8.8219,8.8367,57015.7141
2005-10-27 12:00:00,17.93,17.97,17.92,17.96,17800.02781254346,8.8416,8.8614,8.8367,8.8564,17800.0278
2005-10-27 12:05:00,17.96,17.98,17.96,17.96,44778.19496592964,8.8564,8.8663,8.8564,8.8564,44778.195
2005-10-27 12:10:00,17.96,17.96,17.95,17.95,28646.91976081213,8.8564,8.8564,8.8515,8.8515,28646.9198
2005-10-27 12:15:00,17.94,17.94,17.94,17.94,9734.390209984704,8.8466,8.8466,8.8466,8.8466,9734.3902
2005-10-27 12:20:00,17.93,17.94,17.92,17.92,38381.30997079684,8.8416,8.8466,8.8367,8.8367,38381.31
2005-10-27 12:25:00,17.93,17.94,17.93,17.94,23918.78737310527,8.8416,8.8466,8.8416,8.8466,23918.7874
2005-10-27 12:30:00,17.93,17.95,17.93,17.95,38103.18453622584,8.8416,8.8515,8.8416,8.8515,38103.1845
2005-10-27 12:35:00,17.95,17.95,17.94,17.95,40328.18801279378,8.8515,8.8515,8.8466,8.8515,40328.188
2005-10-27 12:40:00,17.94,17.95,17.91,17.91,53400.083437630376,8.8466,8.8515,8.8318,8.8318,53400.0834
2005-10-27 12:45:00,17.91,17.91,17.88,17.88,40884.43888193576,8.8318,8.8318,8.817,8.817,40884.4389
2005-10-27 12:50:00,17.87,17.91,17.87,17.91,134334.5848977889,8.8121,8.8318,8.8121,8.8318,134334.5849
2005-10-27 12:55:00,17.91,17.92,17.91,17.92,13071.895424836604,8.8318,8.8367,8.8318,8.8367,13071.8954
2005-10-27 13:00:00,17.92,17.92,17.84,17.84,67584.48060075095,8.8367,8.8367,8.7973,8.7973,67584.4806
2005-10-27 13:05:00,17.83,17.87,17.83,17.86,42275.06605479072,8.7923,8.8121,8.7923,8.8071,42275.0661
2005-10-27 13:10:00,17.86,17.89,17.86,17.87,26700.041718815188,8.8071,8.8219,8.8071,8.8121,26700.0417
2005-10-27 13:15:00,17.87,17.87,17.83,17.83,31150.04867195105,8.8121,8.8121,8.7923,8.7923,31150.0487
2005-10-27 13:20:00,17.83,17.83,17.79,17.8,32540.67584480601,8.7923,8.7923,8.7726,8.7775,32540.6758
2005-10-27 13:25:00,17.8,17.8,17.71,17.72,109859.54665554166,8.7775,8.7775,8.7332,8.7381,109859.5467
2005-10-27 13:30:00,17.72,17.73,17.7,17.73,81490.75232930052,8.7381,8.743,8.7282,8.743,81490.7523
2005-10-27 13:35:00,17.72,17.77,17.72,17.77,59796.968432763184,8.7381,8.7627,8.7381,8.7627,59796.9684
2005-10-27 13:40:00,17.77,17.77,17.74,17.74,49228.20191906551,8.7627,8.7627,8.748,8.748,49228.2019
2005-10-27 13:45:00,17.74,17.74,17.72,17.74,124600.1946878042,8.748,8.748,8.7381,8.748,124600.1947
2005-10-27 13:50:00,17.75,17.78,17.75,17.78,67862.60603532194,8.7529,8.7677,8.7529,8.7677,67862.606
2005-10-27 13:55:00,17.78,17.81,17.77,17.8,62300.0973439021,8.7677,8.7825,8.7627,8.7775,62300.0973
2005-10-27 14:00:00,17.8,17.8,17.75,17.75,164372.131831456,8.7775,8.7775,8.7529,8.7529,164372.1318
2005-10-27 14:05:00,17.75,17.75,17.7,17.7,71200.11125017384,8.7529,8.7529,8.7282,8.7282,71200.1113
2005-10-27 14:10:00,17.7,17.75,17.7,17.75,146015.85314977056,8.7282,8.7529,8.7282,8.7529,146015.8531
2005-10-27 14:15:00,17.75,17.79,17.75,17.78,68696.9823390349,8.7529,8.7726,8.7529,8.7677,68696.9823
2005-10-27 14:20:00,17.78,17.79,17.75,17.75,82603.2540675845,8.7677,8.7726,8.7529,8.7529,82603.2541
2005-10-27 14:25:00,17.75,17.76,17.74,17.75,112918.92643582256,8.7529,8.7578,8.748,8.7529,112918.9264
2005-10-27 14:30:00,17.75,17.75,17.71,17.71,119315.81143095536,8.7529,8.7529,8.7332,8.7332,119315.8114
2005-10-27 14:35:00,17.71,17.71,17.64,17.64,75650.1182033097,8.7332,8.7332,8.6986,8.6986,75650.1182
2005-10-27 14:40:00,17.63,17.67,17.63,17.65,183840.9122514254,8.6937,8.7134,8.6937,8.7036,183840.9123
2005-10-27 14:45:00,17.65,17.65,17.62,17.65,83993.88124043944,8.7036,8.7036,8.6888,8.7036,83993.8812
2005-10-27 14:50:00,17.65,17.67,17.65,17.66,42275.06605479072,8.7036,8.7134,8.7036,8.7085,42275.0661
2005-10-27 14:55:00,17.67,17.67,17.62,17.63,96787.65123070506,8.7134,8.7134,8.6888,8.6937,96787.6512
2005-10-27 15:00:00,17.63,17.64,17.59,17.6,37268.80823251286,8.6937,8.6986,8.674,8.6789,37268.8082
2005-10-27 15:05:00,17.6,17.6,17.57,17.59,77040.74537616466,8.6789,8.6789,8.6641,8.674,77040.7454
2005-10-27 15:10:00,17.59,17.61,17.59,17.59,60909.47017104715,8.674,8.6838,8.674,8.674,60909.4702
2005-10-27 15:15:00,17.59,17.59,17.56,17.56,69253.2332081769,8.674,8.674,8.6592,8.6592,69253.2332
2005-10-27 15:20:00,17.57,17.6,17.56,17.6,132387.70685579197,8.6641,8.6789,8.6592,8.6789,132387.7069
2005-10-27 15:25:00,17.6,17.61,17.6,17.6,85940.75928243638,8.6789,8.6838,8.6789,8.6789,85940.7593
2005-10-27 15:30:00,17.6,17.62,17.6,17.62,56737.58865248227,8.6789,8.6888,8.6789,8.6888,56737.5887
2005-10-27 15:35:00,17.62,17.64,17.61,17.62,107912.66861354472,8.6888,8.6986,8.6838,8.6888,107912.6686
2005-10-27 15:40:00,17.61,17.61,17.59,17.6,185509.6648588513,8.6838,8.6838,8.674,8.6789,185509.6649
2005-10-27 15:45:00,17.6,17.6,17.55,17.55,207759.69962453068,8.6789,8.6789,8.6543,8.6543,207759.6996
2005-10-27 15:50:00,17.55,17.55,17.48,17.55,226115.97830621613,8.6543,8.6543,8.6197,8.6543,226115.9783
2005-10-27 15:55:00,17.55,17.57,17.51,17.54,309553.6086775136,8.6543,8.6641,8.6345,8.6493,309553.6087
2005-10-28 09:30:00,17.65,17.8,17.63,17.8,76762.61994159367,8.7036,8.7775,8.6937,8.7775,76762.6199
2005-10-28 09:35:00,17.79,17.93,17.78,17.92,59240.7175636212,8.7726,8.8416,8.7677,8.8367,59240.7176
2005-10-28 09:40:00,17.93,17.93,17.83,17.9,94840.77318870812,8.8416,8.8416,8.7923,8.8269,94840.7732
2005-10-28 09:45:00,17.9,17.92,17.89,17.89,156306.49422889724,8.8269,8.8367,8.8219,8.8219,156306.4942
2005-10-28 09:50:00,17.9,17.91,17.88,17.91,148240.8566263385,8.8269,8.8318,8.817,8.8318,148240.8566
2005-10-28 09:55:00,17.9,17.9,17.8,17.81,95953.27492699208,8.8269,8.8269,8.7775,8.7825,95953.2749
2005-10-28 10:00:00,17.8,17.85,17.78,17.84,101793.9090529829,8.7775,8.8022,8.7677,8.7973,101793.9091
2005-10-28 10:05:00,17.84,17.85,17.78,17.79,92615.7697121402,8.7973,8.8022,8.7677,8.7726,92615.7697
2005-10-28 10:10:00,17.79,17.79,17.77,17.77,96509.52579613408,8.7726,8.7726,8.7627,8.7627,96509.5258
2005-10-28 10:15:00,17.78,17.78,17.75,17.75,84272.00667501043,8.7677,8.7677,8.7529,8.7529,84272.0067
2005-10-28 10:20:00,17.76,17.76,17.75,17.76,143790.84967320264,8.7578,8.7578,8.7529,8.7578,143790.8497
2005-10-28 10:25:00,17.76,17.76,17.75,17.76,70643.86038103185,8.7578,8.7578,8.7529,8.7578,70643.8604
2005-10-28 10:30:00,17.75,17.76,17.7,17.72,262550.410235016,8.7529,8.7578,8.7282,8.7381,262550.4102
2005-10-28 10:35:00,17.73,17.81,17.73,17.81,100681.40731469894,8.743,8.7825,8.743,8.7825,100681.4073
2005-10-28 10:40:00,17.81,17.83,17.77,17.78,53678.208872201365,8.7825,8.7923,8.7627,8.7677,53678.2089
2005-10-28 10:45:00,17.79,17.79,17.77,17.77,31706.299541093034,8.7726,8.7726,8.7627,8.7627,31706.2995
2005-10-28 10:50:00,17.78,17.8,17.76,17.79,162981.50465860104,8.7677,8.7775,8.7578,8.7726,162981.5047
2005-10-28 10:55:00,17.79,17.79,17.75,17.75,86497.01015157838,8.7726,8.7726,8.7529,8.7529,86497.0102
2005-10-28 11:00:00,17.75,17.76,17.74,17.74,133500.20859407593,8.7529,8.7578,8.748,8.748,133500.2086
2005-10-28 11:05:00,17.75,17.76,17.75,17.75,58406.34125990822,8.7529,8.7578,8.7529,8.7529,58406.3413
2005-10-28 11:10:00,17.76,17.78,17.75,17.76,143512.72423863164,8.7578,8.7677,8.7529,8.7578,143512.7242
2005-10-28 11:15:00,17.76,17.77,17.75,17.76,103740.78709497984,8.7578,8.7627,8.7529,8.7578,103740.7871
2005-10-28 11:20:00,17.76,17.76,17.71,17.71,73981.36559588375,8.7578,8.7578,8.7332,8.7332,73981.3656
2005-10-28 11:25:00,17.71,17.75,17.7,17.74,114587.67904324851,8.7332,8.7529,8.7282,8.748,114587.679
2005-10-28 11:30:00,17.74,17.75,17.69,17.71,152134.61271033238,8.748,8.7529,8.7233,8.7332,152134.6127
2005-10-28 11:35:00,17.72,17.74,17.71,17.71,82047.0031984425,8.7381,8.748,8.7332,8.7332,82047.0032
2005-10-28 11:40:00,17.71,17.73,17.71,17.72,165484.63356973996,8.7332,8.743,8.7332,8.7381,165484.6336
2005-10-28 11:45:00,17.72,17.76,17.7,17.76,147684.60575719652,8.7381,8.7578,8.7282,8.7578,147684.6058
2005-10-28 11:50:00,17.76,17.78,17.75,17.76,115978.30621610348,8.7578,8.7677,8.7529,8.7578,115978.3062
2005-10-28 11:55:00,17.78,17.84,17.78,17.79,233903.4904742039,8.7677,8.7973,8.7677,8.7726,233903.4905
2005-10-28 12:00:00,17.79,17.79,17.77,17.78,298706.7167292449,8.7726,8.7726,8.7627,8.7677,298706.7167
2005-10-28 12:05:00,17.78,17.79,17.78,17.79,85384.5084132944,8.7677,8.7726,8.7677,8.7726,85384.5084
2005-10-28 12:10:00,17.79,17.83,17.79,17.83,53121.958003059386,8.7726,8.7923,8.7726,8.7923,53121.958
2005-10-28 12:15:00,17.83,17.83,17.81,17.81,62578.22277847309,8.7923,8.7923,8.7825,8.7825,62578.2228
2005-10-28 12:20:00,17.82,17.83,17.79,17.79,64525.100820470034,8.7874,8.7923,8.7726,8.7726,64525.1008
2005-10-28 12:25:00,17.79,17.8,17.79,17.79,59240.7175636212,8.7726,8.7775,8.7726,8.7726,59240.7176
2005-10-28 12:30:00,17.78,17.8,17.78,17.79,38659.43540536783,8.7677,8.7775,8.7677,8.7726,38659.4354
2005-10-28 12:35:00,17.79,17.8,17.79,17.79,45334.44583507162,8.7726,8.7775,8.7726,8.7726,45334.4458
2005-10-28 12:40:00,17.79,17.8,17.78,17.78,44500.06953135865,8.7726,8.7775,8.7677,8.7677,44500.0695
2005-10-28 12:45:00,17.78,17.8,17.78,17.79,26978.16715338618,8.7677,8.7775,8.7677,8.7726,26978.1672
2005-10-28 12:50:00,17.79,17.8,17.78,17.78,22806.285634821303,8.7726,8.7775,8.7677,8.7677,22806.2856
2005-10-28 12:55:00,17.78,17.79,17.78,17.78,47559.44931163955,8.7677,8.7726,8.7677,8.7677,47559.4493
2005-10-28 13:00:00,17.78,17.79,17.77,17.78,147406.48032262552,8.7677,8.7726,8.7627,8.7677,147406.4803
2005-10-28 13:05:00,17.78,17.79,17.78,17.78,25031.28911138924,8.7677,8.7726,8.7677,8.7677,25031.2891
2005-10-28 13:10:00,17.78,17.8,17.77,17.77,47281.32387706856,8.7677,8.7775,8.7627,8.7627,47281.3239
2005-10-28 13:15:00,17.78,17.78,17.77,17.78,22806.285634821303,8.7677,8.7677,8.7627,8.7677,22806.2856
2005-10-28 13:20:00,17.78,17.78,17.77,17.78,26143.790849673205,8.7677,8.7677,8.7627,8.7677,26143.7908
2005-10-28 13:25:00,17.78,17.8,17.78,17.79,74537.61646502573,8.7677,8.7775,8.7677,8.7726,74537.6165
2005-10-28 13:30:00,17.79,17.8,17.78,17.79,37825.05910165485,8.7726,8.7775,8.7677,8.7726,37825.0591
2005-10-28 13:35:00,17.79,17.8,17.78,17.8,50340.70365734947,8.7726,8.7775,8.7677,8.7775,50340.7037
2005-10-28 13:40:00,17.8,17.8,17.79,17.8,50062.57822277848,8.7775,8.7775,8.7726,8.7775,50062.5782
2005-10-28 13:45:00,17.79,17.8,17.79,17.79,23362.53650396329,8.7726,8.7775,8.7726,8.7726,23362.5365
2005-10-28 13:50:00,17.79,17.79,17.77,17.77,19190.65498539841,8.7726,8.7726,8.7627,8.7627,19190.655
2005-10-28 13:55:00,17.78,17.8,17.78,17.8,53956.33430677236,8.7677,8.7775,8.7677,8.7775,53956.3343
2005-10-28 14:00:00,17.8,17.81,17.79,17.8,130718.95424836602,8.7775,8.7825,8.7726,8.7775,130718.9542
2005-10-28 14:05:00,17.8,17.84,17.77,17.83,105965.79057154778,8.7775,8.7973,8.7627,8.7923,105965.7906
2005-10-28 14:10:00,17.83,17.84,17.8,17.8,45890.6967042136,8.7923,8.7973,8.7775,8.7775,45890.6967
2005-10-28 14:15:00,17.8,17.8,17.77,17.77,48671.95104992352,8.7775,8.7775,8.7627,8.7627,48671.951
2005-10-28 14:20:00,17.78,17.79,17.77,17.79,67584.48060075095,8.7677,8.7726,8.7627,8.7726,67584.4806
2005-10-28 14:25:00,17.8,17.8,17.77,17.78,122375.19121123628,8.7775,8.7775,8.7627,8.7677,122375.1912
2005-10-28 14:30:00,17.78,17.79,17.78,17.79,58684.46669447921,8.7677,8.7726,8.7677,8.7726,58684.4667
2005-10-28 14:35:00,17.79,17.79,17.79,17.79,83715.75580586845,8.7726,8.7726,8.7726,8.7726,83715.7558
2005-10-28 14:40:00,17.79,17.8,17.78,17.8,78987.6234181616,8.7726,8.7775,8.7677,8.7775,78987.6234
2005-10-28 14:45:00,17.8,17.83,17.79,17.83,58684.46669447921,8.7775,8.7923,8.7726,8.7923,58684.4667
2005-10-28 14:50:00,17.83,17.83,17.83,17.83,57571.96495619525,8.7923,8.7923,8.7923,8.7923,57571.965
2005-10-28 14:55:00,17.83,17.84,17.83,17.83,84272.00667501043,8.7923,8.7973,8.7923,8.7923,84272.0067
2005-10-28 15:00:00,17.83,17.89,17.83,17.89,49784.45278820748,8.7923,8.8219,8.7923,8.8219,49784.4528
2005-10-28 15:05:00,17.88,17.89,17.87,17.88,39215.68627450981,8.817,8.8219,8.8121,8.817,39215.6863
2005-10-28 15:10:00,17.88,17.9,17.88,17.89,38381.30997079684,8.817,8.8269,8.817,8.8219,38381.31
2005-10-28 15:15:00,17.9,17.91,17.9,17.91,125434.5709915172,8.8269,8.8318,8.8269,8.8318,125434.571
2005-10-28 15:20:00,17.91,17.92,17.9,17.92,53956.33430677236,8.8318,8.8367,8.8269,8.8367,53956.3343
2005-10-28 15:25:00,17.93,17.95,17.92,17.95,137393.9646780698,8.8416,8.8515,8.8367,8.8515,137393.9647
2005-10-28 15:30:00,17.95,17.95,17.92,17.93,81212.62689472953,8.8515,8.8515,8.8367,8.8416,81212.6269
2005-10-28 15:35:00,17.93,17.94,17.93,17.93,33931.30301766097,8.8416,8.8466,8.8416,8.8416,33931.303
2005-10-28 15:40:00,17.93,17.96,17.93,17.95,60909.47017104715,8.8416,8.8564,8.8416,8.8515,60909.4702
2005-10-28 15:45:00,17.95,18.0,17.94,18.0,115978.30621610348,8.8515,8.8762,8.8466,8.8762,115978.3062
2005-10-28 15:50:00,18.0,18.0,17.98,18.0,163537.75552774302,8.8762,8.8762,8.8663,8.8762,163537.7555
2005-10-28 15:55:00,18.0,18.02,18.0,18.02,221387.8459185093,8.8762,8.886,8.8762,8.886,221387.8459
2005-10-31 09:30:00,18.02,18.02,17.97,18.0,152412.73814490336,8.886,8.886,8.8614,8.8762,152412.7381
2005-10-31 09:35:00,18.01,18.12,17.99,18.12,92893.89514671118,8.8811,8.9353,8.8712,8.9353,92893.8951
2005-10-31 09:40:00,18.11,18.25,18.11,18.19,95397.0240578501,8.9304,8.9994,8.9304,8.9699,95397.0241
2005-10-31 09:45:00,18.2,18.26,18.18,18.23,95675.14949242109,8.9748,9.0044,8.9649,8.9896,95675.1495
2005-10-31 09:50:00,18.23,18.27,18.22,18.23,110137.67209011264,8.9896,9.0093,8.9846,8.9896,110137.6721
2005-10-31 09:55:00,18.24,18.34,18.24,18.32,148797.10749548048,8.9945,9.0438,8.9945,9.034,148797.1075
2005-10-31 10:00:00,18.31,18.31,18.24,18.26,193297.1770268391,9.029,9.029,8.9945,9.0044,193297.177
2005-10-31 10:05:00,18.26,18.28,18.22,18.22,80656.37602558755,9.0044,9.0142,8.9846,8.9846,80656.376
2005-10-31 10:10:00,18.2,18.21,18.18,18.18,110415.79752468364,8.9748,8.9797,8.9649,8.9649,110415.7975
2005-10-31 10:15:00,18.18,18.21,18.18,18.2,74815.74189959673,8.9649,8.9797,8.9649,8.9748,74815.7419
2005-10-31 10:20:00,18.2,18.32,18.2,18.32,61465.72104018913,8.9748,9.034,8.9748,9.034,61465.721
2005-10-31 10:25:00,18.32,18.33,18.24,18.25,68696.9823390349,9.034,9.0389,8.9945,8.9994,68696.9823
2005-10-31 10:30:00,18.25,18.26,18.23,18.25,67862.60603532194,8.9994,9.0044,8.9896,8.9994,67862.606
2005-10-31 10:35:00,18.24,18.26,18.23,18.23,28925.04519538312,8.9945,9.0044,8.9896,8.9896,28925.0452
2005-10-31 10:40:00,18.23,18.29,18.23,18.29,80100.12515644556,8.9896,9.0192,8.9896,9.0192,80100.1252
2005-10-31 10:45:00,18.28,18.3,18.28,18.29,28646.91976081213,9.0142,9.0241,9.0142,9.0192,28646.9198
2005-10-31 10:50:00,18.29,18.29,18.19,18.21,158531.49770546518,9.0192,9.0192,8.9699,8.9797,158531.4977
2005-10-31 10:55:00,18.21,18.26,18.21,18.24,147128.3548880545,8.9797,9.0044,8.9797,8.9945,147128.3549
2005-10-31 11:00:00,18.25,18.26,18.24,18.25,52009.45626477542,8.9994,9.0044,8.9945,8.9994,52009.4563
2005-10-31 11:05:00,18.26,18.28,18.25,18.28,33653.17758308998,9.0044,9.0142,8.9994,9.0142,33653.1776
2005-10-31 11:10:00,18.28,18.28,18.27,18.28,65359.47712418301,9.0142,9.0142,9.0093,9.0142,65359.4771
2005-10-31 11:15:00,18.28,18.3,18.27,18.29,33375.05214851898,9.0142,9.0241,9.0093,9.0192,33375.0521
2005-10-31 11:20:00,18.29,18.29,18.25,18.27,55903.2123487693,9.0192,9.0192,8.9994,9.0093,55903.2123
2005-10-31 11:25:00,18.27,18.3,18.27,18.3,45056.32040050063,9.0093,9.0241,9.0093,9.0241,45056.3204
2005-10-31 11:30:00,18.3,18.33,18.3,18.32,13350.020859407594,9.0241,9.0389,9.0241,9.034,13350.0209
2005-10-31 11:35:00,18.32,18.33,18.31,18.31,36156.3064942289,9.034,9.0389,9.029,9.029,36156.3065
2005-10-31 11:40:00,18.31,18.32,18.28,18.28,26421.916284244195,9.029,9.034,9.0142,9.0142,26421.9163
2005-10-31 11:45:00,18.28,18.28,18.26,18.26,20859.40759282437,9.0142,9.0142,9.0044,9.0044,20859.4076
2005-10-31 11:50:00,18.25,18.27,18.25,18.27,50618.82909192046,8.9994,9.0093,8.9994,9.0093,50618.8291
2005-10-31 11:55:00,18.27,18.28,18.26,18.26,135168.9612015019,9.0093,9.0142,9.0044,9.0044,135168.9612
2005-10-31 12:00:00,18.26,18.26,18.25,18.26,57293.83952162426,9.0044,9.0044,8.9994,9.0044,57293.8395
2005-10-31 12:05:00,18.26,18.27,18.23,18.24,175497.14921429567,9.0044,9.0093,8.9896,8.9945,175497.1492
2005-10-31 12:10:00,18.23,18.24,18.19,18.19,73703.24016131276,8.9896,8.9945,8.9699,8.9699,73703.2402
2005-10-31 12:15:00,18.19,18.19,18.14,18.16,43943.81866221666,8.9699,8.9699,8.9452,8.9551,43943.8187
2005-10-31 12:20:00,18.16,18.17,18.16,18.17,58406.34125990822,8.9551,8.96,8.9551,8.96,58406.3413
2005-10-31 12:25:00,18.18,18.21,18.18,18.21,26421.916284244195,8.9649,8.9797,8.9649,8.9797,26421.9163
2005-10-31 12:30:00,18.21,18.22,18.2,18.21,12237.519121123629,8.9797,8.9846,8.9748,8.9797,12237.5191
2005-10-31 12:35:00,18.23,18.23,18.21,18.21,12237.519121123629,8.9896,8.9896,8.9797,8.9797,12237.5191
2005-10-31 12:40:00,18.22,18.22,18.21,18.22,18912.529550827425,8.9846,8.9846,8.9797,8.9846,18912.5296
2005-10-31 12:45:00,18.22,18.22,18.21,18.21,16131.275205117508,8.9846,8.9846,8.9797,8.9797,16131.2752
2005-10-31 12:50:00,18.21,18.23,18.21,18.23,95118.8986232791,8.9797,8.9896,8.9797,8.9896,95118.8986
2005-10-31 12:55:00,18.23,18.23,18.22,18.23,41718.81518564873,8.9896,8.9896,8.9846,8.9896,41718.8152
2005-10-31 13:00:00,18.23,18.23,18.21,18.21,25865.66541510221,8.9896,8.9896,8.9797,8.9797,25865.6654
2005-10-31 13:05:00,18.21,18.26,18.21,18.26,16409.4006396885,8.9797,9.0044,8.9797,9.0044,16409.4006
2005-10-31 13:10:00,18.26,18.29,18.25,18.28,52287.58169934641,9.0044,9.0192,8.9994,9.0142,52287.5817
2005-10-31 13:15:00,18.28,18.3,18.23,18.25,46725.07300792658,9.0142,9.0241,8.9896,8.9994,46725.073
2005-10-31 13:20:00,18.26,18.27,18.25,18.27,31428.174106522045,9.0044,9.0093,8.9994,9.0093,31428.1741
2005-10-31 13:25:00,18.27,18.27,18.27,18.27,50618.82909192046,9.0093,9.0093,9.0093,9.0093,50618.8291
2005-10-31 13:30:00,18.27,18.28,18.26,18.26,23640.66193853428,9.0093,9.0142,9.0044,9.0044,23640.6619
2005-10-31 13:35:00,18.26,18.26,18.23,18.23,32818.801279377,9.0044,9.0044,8.9896,8.9896,32818.8013
2005-10-31 13:40:00,18.23,18.24,18.2,18.22,57850.09039076624,8.9896,8.9945,8.9748,8.9846,57850.0904
2005-10-31 13:45:00,18.23,18.23,18.18,18.19,24196.912807676264,8.9896,8.9896,8.9649,8.9699,24196.9128
2005-10-31 13:50:00,18.19,18.2,18.16,18.17,105409.5397024058,8.9699,8.9748,8.9551,8.96,105409.5397
2005-10-31 13:55:00,18.17,18.2,18.17,18.2,73703.24016131276,8.96,8.9748,8.96,8.9748,73703.2402
2005-10-31 14:00:00,18.2,18.23,18.2,18.23,16409.4006396885,8.9748,8.9896,8.9748,8.9896,16409.4006
2005-10-31 14:05:00,18.22,18.23,18.21,18.23,47003.19844249757,8.9846,8.9896,8.9797,8.9896,47003.1984
2005-10-31 14:10:00,18.23,18.24,18.22,18.24,38381.30997079684,8.9896,8.9945,8.9846,8.9945,38381.31
2005-10-31 14:15:00,18.23,18.24,18.21,18.21,47837.57474621054,8.9896,8.9945,8.9797,8.9797,47837.5747
2005-10-31 14:20:00,18.21,18.21,18.17,18.18,62021.97190933112,8.9797,8.9797,8.96,8.9649,62021.9719
2005-10-31 14:25:00,18.18,18.19,18.17,18.18,39771.93714365179,8.9649,8.9699,8.96,8.9649,39771.9371
2005-10-31 14:30:00,18.18,18.2,18.18,18.19,31150.04867195105,8.9649,8.9748,8.9649,8.9699,31150.0487
2005-10-31 14:35:00,18.19,18.25,18.19,18.24,36990.682797941874,8.9699,8.9994,8.9699,8.9945,36990.6828
2005-10-31 14:40:00,18.25,18.27,18.25,18.27,16965.651508830484,8.9994,9.0093,8.9994,9.0093,16965.6515
2005-10-31 14:45:00,18.26,18.27,18.25,18.25,67862.60603532194,9.0044,9.0093,8.9994,8.9994,67862.606
2005-10-31 14:50:00,18.25,18.25,18.2,18.21,49784.45278820748,8.9994,8.9994,8.9748,8.9797,49784.4528
2005-10-31 14:55:00,18.2,18.2,18.19,18.19,45612.57126964261,8.9748,8.9748,8.9699,8.9699,45612.5713
2005-10-31 15:00:00,18.19,18.23,18.19,18.23,84272.00667501043,8.9699,8.9896,8.9699,8.9896,84272.0067
2005-10-31 15:05:00,18.23,18.28,18.23,18.28,125156.4455569462,8.9896,9.0142,8.9896,9.0142,125156.4456
2005-10-31 15:10:00,18.28,18.31,18.27,18.31,215825.33722708945,9.0142,9.029,9.0093,9.029,215825.3372
2005-10-31 15:15:00,18.31,18.38,18.31,18.37,296203.587818106,9.029,9.0635,9.029,9.0586,296203.5878
2005-10-31 15:20:00,18.38,18.38,18.35,18.35,99568.90557641497,9.0635,9.0635,9.0488,9.0488,99568.9056
2005-10-31 15:25:00,18.36,18.37,18.34,18.35,167709.6370463079,9.0537,9.0586,9.0438,9.0488,167709.637
2005-10-31 15:30:00,18.35,18.38,18.34,18.37,70643.86038103185,9.0488,9.0635,9.0438,9.0586,70643.8604
2005-10-31 15:35:00,18.37,18.42,18.36,18.36,129050.20164094008,9.0586,9.0833,9.0537,9.0537,129050.2016
2005-10-31 15:40:00,18.36,18.38,18.36,18.36,114587.67904324851,9.0537,9.0635,9.0537,9.0537,114587.679
2005-10-31 15:45:00,18.36,18.37,18.33,18.33,58406.34125990822,9.0537,9.0586,9.0389,9.0389,58406.3413
2005-10-31 15:50:00,18.33,18.33,18.3,18.3,74815.74189959673,9.0389,9.0389,9.0241,9.0241,74815.7419
2005-10-31 15:55:00,18.3,18.31,18.27,18.27,97622.02753441804,9.0241,9.029,9.0093,9.0093,97622.0275
2005-11-01 09:30:00,18.29,18.29,18.19,18.21,157418.99596718122,9.0192,9.0192,8.9699,8.9797,157418.996
2005-11-01 09:35:00,18.16,18.3,18.15,18.23,26978.16715338618,8.9551,9.0241,8.9501,8.9896,26978.1672
2005-11-01 09:40:00,18.23,18.32,18.23,18.27,74259.49103045474,8.9896,9.034,8.9896,9.0093,74259.491
2005-11-01 09:45:00,18.24,18.32,18.18,18.32,63134.47364761508,8.9945,9.034,8.9649,9.034,63134.4736
2005-11-01 09:50:00,18.31,18.32,18.18,18.18,17521.902377972467,9.029,9.034,8.9649,8.9649,17521.9024
2005-11-01 09:55:00,18.17,18.2,18.12,18.2,25587.539980531223,8.96,8.9748,8.9353,8.9748,25587.54
2005-11-01 10:00:00,18.15,18.18,18.12,18.15,37546.93366708386,8.9501,8.9649,8.9353,8.9501,37546.9337
2005-11-01 10:05:00,18.14,18.15,18.1,18.15,77040.74537616466,8.9452,8.9501,8.9255,8.9501,77040.7454
2005-11-01 10:10:00,18.16,18.19,18.12,18.12,31150.04867195105,8.9551,8.9699,8.9353,8.9353,31150.0487
2005-11-01 10:15:00,18.12,18.18,18.11,18.18,52287.58169934641,8.9353,8.9649,8.9304,8.9649,52287.5817
2005-11-01 10:20:00,18.18,18.19,18.17,18.18,38381.30997079684,8.9649,8.9699,8.96,8.9649,38381.31
2005-11-01 10:25:00,18.19,18.21,18.19,18.2,59518.84299819219,8.9699,8.9797,8.9699,8.9748,59518.843
2005-11-01 10:30:00,18.2,18.22,18.19,18.2,31706.299541093034,8.9748,8.9846,8.9699,8.9748,31706.2995
2005-11-01 10:35:00,18.19,18.21,18.19,18.21,24753.163676818247,8.9699,8.9797,8.9699,8.9797,24753.1637
2005-11-01 10:40:00,18.21,18.23,18.19,18.19,59518.84299819219,8.9797,8.9896,8.9699,8.9699,59518.843
2005-11-01 10:45:00,18.18,18.18,18.16,18.16,26143.790849673205,8.9649,8.9649,8.9551,8.9551,26143.7908
2005-11-01 10:50:00,18.16,18.19,18.16,18.18,13906.271728549576,8.9551,8.9699,8.9551,8.9649,13906.2717
2005-11-01 10:55:00,18.19,18.2,18.18,18.19,29203.17062995411,8.9699,8.9748,8.9649,8.9699,29203.1706
2005-11-01 11:00:00,18.19,18.19,18.16,18.18,49784.45278820748,8.9699,8.9699,8.9551,8.9649,49784.4528
2005-11-01 11:05:00,18.19,18.19,18.12,18.12,15575.024335975526,8.9699,8.9699,8.9353,8.9353,15575.0243
2005-11-01 11:10:00,18.12,18.14,18.12,18.14,17243.776943401477,8.9353,8.9452,8.9353,8.9452,17243.7769
2005-11-01 11:15:00,18.14,18.16,18.14,18.16,18078.15324711445,8.9452,8.9551,8.9452,8.9551,18078.1532
2005-11-01 11:20:00,18.15,18.15,18.11,18.12,12237.519121123629,8.9501,8.9501,8.9304,8.9353,12237.5191
2005-11-01 11:25:00,18.12,18.15,18.12,18.15,66193.85342789599,8.9353,8.9501,8.9353,8.9501,66193.8534
2005-11-01 11:30:00,18.14,18.14,18.11,18.12,113753.30273953556,8.9452,8.9452,8.9304,8.9353,113753.3027
2005-11-01 11:35:00,18.12,18.14,18.11,18.11,28646.91976081213,8.9353,8.9452,8.9304,8.9304,28646.9198
2005-11-01 11:40:00,18.11,18.13,18.09,18.11,43109.442358503686,8.9304,8.9403,8.9205,8.9304,43109.4424
2005-11-01 11:45:00,18.12,18.13,18.12,18.12,19468.780419969407,8.9353,8.9403,8.9353,8.9353,19468.7804
2005-11-01 11:50:00,18.12,18.12,18.11,18.12,46168.8221387846,8.9353,8.9353,8.9304,8.9353,46168.8221
2005-11-01 11:55:00,18.11,18.11,18.1,18.11,13071.895424836604,8.9304,8.9304,8.9255,8.9304,13071.8954
2005-11-01 12:00:00,18.11,18.12,18.11,18.12,23640.66193853428,8.9304,8.9353,8.9304,8.9353,23640.6619
2005-11-01 12:05:00,18.12,18.12,18.11,18.12,29759.421499096094,8.9353,8.9353,8.9304,8.9353,29759.4215
2005-11-01 12:10:00,18.12,18.12,18.11,18.11,22806.285634821303,8.9353,8.9353,8.9304,8.9304,22806.2856
2005-11-01 12:15:00,18.11,18.12,18.11,18.12,8900.01390627173,8.9304,8.9353,8.9304,8.9353,8900.0139
2005-11-01 12:20:00,18.12,18.14,18.12,18.12,33375.05214851898,8.9353,8.9452,8.9353,8.9353,33375.0521
2005-11-01 12:25:00,18.12,18.12,18.12,18.12,26421.916284244195,8.9353,8.9353,8.9353,8.9353,26421.9163
2005-11-01 12:30:00,18.12,18.14,18.12,18.13,23918.78737310527,8.9353,8.9452,8.9353,8.9403,23918.7874
2005-11-01 12:35:00,18.13,18.13,18.11,18.11,35043.80475594493,8.9403,8.9403,8.9304,8.9304,35043.8048
2005-11-01 12:40:00,18.11,18.12,18.11,18.12,18634.40411625643,8.9304,8.9353,8.9304,8.9353,18634.4041
2005-11-01 12:45:00,18.13,18.14,18.13,18.14,16409.4006396885,8.9403,8.9452,8.9403,8.9452,16409.4006
2005-11-01 12:50:00,18.14,18.15,18.14,18.15,24196.912807676264,8.9452,8.9501,8.9452,8.9501,24196.9128
2005-11-01 12:55:00,18.14,18.14,18.1,18.1,20859.40759282437,8.9452,8.9452,8.9255,8.9255,20859.4076
2005-11-01 13:00:00,18.11,18.14,18.1,18.12,32262.550410235017,8.9304,8.9452,8.9255,8.9353,32262.5504
2005-11-01 13:05:00,18.12,18.13,18.12,18.13,20303.156723682383,8.9353,8.9403,8.9353,8.9403,20303.1567
2005-11-01 13:10:00,18.13,18.14,18.12,18.14,25587.539980531223,8.9403,8.9452,8.9353,8.9452,25587.54
2005-11-01 13:15:00,18.13,18.14,18.12,18.12,63412.59908218607,8.9403,8.9452,8.9353,8.9353,63412.5991
2005-11-01 13:20:00,18.12,18.13,18.11,18.13,25309.41454596023,8.9353,8.9403,8.9304,8.9403,25309.4145
2005-11-01 13:25:00,18.13,18.13,18.12,18.12,28090.668891670142,8.9403,8.9403,8.9353,8.9353,28090.6689
2005-11-01 13:30:00,18.12,18.12,18.11,18.12,15018.773466833543,8.9353,8.9353,8.9304,8.9353,15018.7735
2005-11-01 13:35:00,18.12,18.12,18.12,18.12,13350.020859407594,8.9353,8.9353,8.9353,8.9353,13350.0209
2005-11-01 13:40:00,18.12,18.12,18.11,18.12,15296.898901404536,8.9353,8.9353,8.9304,8.9353,15296.8989
2005-11-01 13:45:00,18.11,18.12,18.11,18.12,12515.64455569462,8.9304,8.9353,8.9304,8.9353,12515.6446
2005-11-01 13:50:00,18.12,18.14,18.12,18.14,22806.285634821303,8.9353,8.9452,8.9353,8.9452,22806.2856
2005-11-01 13:55:00,18.14,18.14,18.11,18.11,20025.03128911139,8.9452,8.9452,8.9304,8.9304,20025.0313
2005-11-01 14:00:00,18.11,18.12,18.1,18.12,33096.92671394799,8.9304,8.9353,8.9255,8.9353,33096.9267
2005-11-01 14:05:00,18.12,18.13,18.11,18.12,45056.32040050063,8.9353,8.9403,8.9304,8.9353,45056.3204
2005-11-01 14:10:00,18.12,18.13,18.11,18.12,31984.424975664027,8.9353,8.9403,8.9304,8.9353,31984.425
2005-11-01 14:15:00,18.12,18.15,18.11,18.15,129328.32707551109,8.9353,8.9501,8.9304,8.9501,129328.3271
2005-11-01 14:20:00,18.16,18.21,18.15,18.18,58128.21582533723,8.9551,8.9797,8.9501,8.9649,58128.2158
2005-11-01 14:25:00,18.19,18.19,18.15,18.17,152412.73814490336,8.9699,8.9699,8.9501,8.96,152412.7381
2005-11-01 14:30:00,18.17,18.2,18.16,18.16,51453.20539563344,8.96,8.9748,8.9551,8.9551,51453.2054
2005-11-01 14:35:00,18.16,18.16,18.13,18.14,30593.79780280907,8.9551,8.9551,8.9403,8.9452,30593.7978
2005-11-01 14:40:00,18.14,18.15,18.13,18.13,43943.81866221666,8.9452,8.9501,8.9403,8.9403,43943.8187
2005-11-01 14:45:00,18.14,18.15,18.11,18.15,89278.26449728828,8.9452,8.9501,8.9304,8.9501,89278.2645
2005-11-01 14:50:00,18.14,18.14,18.11,18.12,31428.174106522045,8.9452,8.9452,8.9304,8.9353,31428.1741
2005-11-01 14:55:00,18.12,18.13,18.12,18.12,52009.45626477542,8.9353,8.9403,8.9353,8.9353,52009.4563
2005-11-01 15:00:00,18.12,18.14,18.12,18.14,68140.73146989293,8.9353,8.9452,8.9353,8.9452,68140.7315
2005-11-01 15:05:00,18.14,18.14,18.11,18.11,50062.57822277848,8.9452,8.9452,8.9304,8.9304,50062.5782
2005-11-01 15:10:00,18.11,18.12,18.11,18.12,47281.32387706856,8.9304,8.9353,8.9304,8.9353,47281.3239
2005-11-01 15:15:00,18.12,18.15,18.12,18.12,60631.34473647615,8.9353,8.9501,8.9353,8.9353,60631.3447
2005-11-01 15:20:00,18.12,18.13,18.12,18.12,39493.8117090808,8.9353,8.9403,8.9353,8.9353,39493.8117
2005-11-01 15:25:00,18.12,18.12,18.11,18.12,43109.442358503686,8.9353,8.9353,8.9304,8.9353,43109.4424
2005-11-01 15:30:00,18.12,18.13,18.12,18.13,62856.34821304409,8.9353,8.9403,8.9353,8.9403,62856.3482
2005-11-01 15:35:00,18.13,18.15,18.12,18.13,84272.00667501043,8.9403,8.9501,8.9353,8.9403,84272.0067
2005-11-01 15:40:00,18.13,18.13,18.12,18.13,43109.442358503686,8.9403,8.9403,8.9353,8.9403,43109.4424
2005-11-01 15:45:00,18.12,18.12,18.1,18.12,43109.442358503686,8.9353,8.9353,8.9255,8.9353,43109.4424
2005-11-01 15:50:00,18.12,18.12,18.11,18.11,85940.75928243638,8.9353,8.9353,8.9304,8.9304,85940.7593
2005-11-01 15:55:00,18.11,18.12,18.1,18.11,120706.43860381033,8.9304,8.9353,8.9255,8.9304,120706.4386
2005-11-02 09:30:00,17.99,18.06,17.98,18.05,72034.48755388681,8.8712,8.9058,8.8663,8.9008,72034.4876
2005-11-02 09:35:00,18.05,18.07,18.05,18.07,66193.85342789599,8.9008,8.9107,8.9008,8.9107,66193.8534
2005-11-02 09:40:00,18.06,18.08,18.05,18.07,69809.48407731888,8.9058,8.9156,8.9008,8.9107,69809.4841
2005-11-02 09:45:00,18.09,18.14,18.05,18.05,177722.1526908636,8.9205,8.9452,8.9008,8.9008,177722.1527
2005-11-02 09:50:00,18.05,18.07,18.02,18.06,66193.85342789599,8.9008,8.9107,8.886,8.9058,66193.8534
2005-11-02 09:55:00,18.06,18.07,18.03,18.05,97343.90209984704,8.9058,8.9107,8.891,8.9008,97343.9021
2005-11-02 10:00:00,18.04,18.06,18.03,18.05,79265.74885273259,8.8959,8.9058,8.891,8.9008,79265.7489
2005-11-02 10:05:00,18.05,18.09,18.05,18.08,63690.724516757065,8.9008,8.9205,8.9008,8.9156,63690.7245
2005-11-02 10:10:00,18.08,18.08,18.07,18.08,43387.56779307468,8.9156,8.9156,8.9107,8.9156,43387.5678
2005-11-02 10:15:00,18.07,18.07,18.07,18.07,23362.53650396329,8.9107,8.9107,8.9107,8.9107,23362.5365
2005-11-02 10:20:00,18.07,18.07,18.04,18.04,25309.41454596023,8.9107,8.9107,8.8959,8.8959,25309.4145
2005-11-02 10:25:00,18.04,18.05,18.04,18.05,31150.04867195105,8.8959,8.9008,8.8959,8.9008,31150.0487
2005-11-02 10:30:00,18.05,18.07,18.05,18.05,100403.28188012796,8.9008,8.9107,8.9008,8.9008,100403.2819
2005-11-02 10:35:00,18.05,18.05,18.02,18.03,36156.3064942289,8.9008,8.9008,8.886,8.891,36156.3065
2005-11-02 10:40:00,18.04,18.09,18.04,18.09,129328.32707551109,8.8959,8.9205,8.8959,8.9205,129328.3271
2005-11-02 10:45:00,18.09,18.12,18.08,18.08,92615.7697121402,8.9205,8.9353,8.9156,8.9156,92615.7697
2005-11-02 10:50:00,18.08,18.09,18.07,18.09,157140.87053261022,8.9156,8.9205,8.9107,8.9205,157140.8705
2005-11-02 10:55:00,18.09,18.09,18.08,18.09,39493.8117090808,8.9205,8.9205,8.9156,8.9205,39493.8117
2005-11-02 11:00:00,18.08,18.09,18.07,18.08,95675.14949242109,8.9156,8.9205,8.9107,8.9156,95675.1495
2005-11-02 11:05:00,18.08,18.09,18.07,18.08,103462.66166040883,8.9156,8.9205,8.9107,8.9156,103462.6617
2005-11-02 11:10:00,18.08,18.09,18.06,18.06,37546.93366708386,8.9156,8.9205,8.9058,8.9058,37546.9337
2005-11-02 11:15:00,18.06,18.06,18.04,18.06,48950.07648449451,8.9058,8.9058,8.8959,8.9058,48950.0765
2005-11-02 11:20:00,18.06,18.09,18.06,18.08,40050.06257822278,8.9058,8.9205,8.9058,8.9156,40050.0626
2005-11-02 11:25:00,18.08,18.09,18.08,18.09,57293.83952162426,8.9156,8.9205,8.9156,8.9205,57293.8395
2005-11-02 11:30:00,18.09,18.09,18.07,18.08,35878.18105965791,8.9205,8.9205,8.9107,8.9156,35878.1811
2005-11-02 11:35:00,18.08,18.09,18.08,18.08,45890.6967042136,8.9156,8.9205,8.9156,8.9156,45890.6967
2005-11-02 11:40:00,18.09,18.09,18.08,18.09,29759.421499096094,8.9205,8.9205,8.9156,8.9205,29759.4215
2005-11-02 11:45:00,18.09,18.1,18.09,18.09,17243.776943401477,8.9205,8.9255,8.9205,8.9205,17243.7769
2005-11-02 11:50:00,18.09,18.09,18.08,18.09,14462.52259769156,8.9205,8.9205,8.9156,8.9205,14462.5226
2005-11-02 11:55:00,18.09,18.1,18.07,18.09,27534.418022528163,8.9205,8.9255,8.9107,8.9205,27534.418
2005-11-02 12:00:00,18.09,18.09,18.08,18.08,161869.00292031709,8.9205,8.9205,8.9156,8.9156,161869.0029
2005-11-02 12:05:00,18.09,18.11,18.08,18.1,272284.8004450007,8.9205,8.9304,8.9156,8.9255,272284.8004
2005-11-02 12:10:00,18.11,18.11,18.08,18.09,229453.48352106803,8.9304,8.9304,8.9156,8.9205,229453.4835
2005-11-02 12:15:00,18.09,18.11,18.09,18.09,147684.60575719652,8.9205,8.9304,8.9205,8.9205,147684.6058
2005-11-02 12:20:00,18.09,18.11,18.09,18.11,17800.02781254346,8.9205,8.9304,8.9205,8.9304,17800.0278
2005-11-02 12:25:00,18.11,18.12,18.11,18.11,49784.45278820748,8.9304,8.9353,8.9304,8.9304,49784.4528
2005-11-02 12:30:00,18.11,18.11,18.11,18.11,11403.142817410651,8.9304,8.9304,8.9304,8.9304,11403.1428
2005-11-02 12:35:00,18.11,18.12,18.11,18.12,48950.07648449451,8.9304,8.9353,8.9304,8.9353,48950.0765
2005-11-02 12:40:00,18.12,18.16,18.12,18.16,57293.83952162426,8.9353,8.9551,8.9353,8.9551,57293.8395
2005-11-02 12:45:00,18.16,18.16,18.13,18.15,32818.801279377,8.9551,8.9551,8.9403,8.9501,32818.8013
2005-11-02 12:50:00,18.15,18.21,18.15,18.19,164928.38270059798,8.9501,8.9797,8.9501,8.9699,164928.3827
2005-11-02 12:55:00,18.19,18.2,18.18,18.18,90112.64080100124,8.9699,8.9748,8.9649,8.9649,90112.6408
2005-11-02 13:00:00,18.18,18.19,18.17,18.18,23084.4110693923,8.9649,8.9699,8.96,8.9649,23084.4111
2005-11-02 13:05:00,18.18,18.18,18.16,18.16,24196.912807676264,8.9649,8.9649,8.9551,8.9551,24196.9128
2005-11-02 13:10:00,18.17,18.18,18.17,18.18,114309.55360867752,8.96,8.9649,8.96,8.9649,114309.5536
2005-11-02 13:15:00,18.17,18.18,18.16,18.18,17243.776943401477,8.96,8.9649,8.9551,8.9649,17243.7769
2005-11-02 13:20:00,18.17,18.18,18.17,18.17,23918.78737310527,8.96,8.9649,8.96,8.96,23918.7874
2005-11-02 13:25:00,18.17,18.17,18.16,18.16,23362.53650396329,8.96,8.96,8.9551,8.9551,23362.5365
2005-11-02 13:30:00,18.15,18.16,18.15,18.16,26421.916284244195,8.9501,8.9551,8.9501,8.9551,26421.9163
2005-11-02 13:35:00,18.17,18.19,18.17,18.19,37268.80823251286,8.96,8.9699,8.96,8.9699,37268.8082
2005-11-02 13:40:00,18.18,18.22,18.18,18.2,63134.47364761508,8.9649,8.9846,8.9649,8.9748,63134.4736
2005-11-02 13:45:00,18.21,18.22,18.2,18.2,24475.03824224725,8.9797,8.9846,8.9748,8.9748,24475.0382
2005-11-02 13:50:00,18.21,18.24,18.21,18.24,29481.296064525104,8.9797,8.9945,8.9797,8.9945,29481.2961
2005-11-02 13:55:00,18.25,18.25,18.23,18.23,34209.42845223196,8.9994,8.9994,8.9896,8.9896,34209.4285
2005-11-02 14:00:00,18.23,18.27,18.23,18.27,51453.20539563344,8.9896,9.0093,8.9896,9.0093,51453.2054
2005-11-02 14:05:00,18.25,18.27,18.25,18.25,24196.912807676264,8.9994,9.0093,8.9994,8.9994,24196.9128
2005-11-02 14:10:00,18.25,18.25,18.24,18.24,33931.30301766097,8.9994,8.9994,8.9945,8.9945,33931.303
2005-11-02 14:15:00,18.24,18.26,18.23,18.26,10290.641079126686,8.9945,9.0044,8.9896,9.0044,10290.6411
2005-11-02 14:20:00,18.26,18.27,18.21,18.23,40884.43888193576,9.0044,9.0093,8.9797,8.9896,40884.4389
2005-11-02 14:25:00,18.21,18.23,18.21,18.21,15853.149770546515,8.9797,8.9896,8.9797,8.9797,15853.1498
2005-11-02 14:30:00,18.21,18.22,18.21,18.22,10012.515644555697,8.9797,8.9846,8.9797,8.9846,10012.5156
2005-11-02 14:35:00,18.22,18.24,18.22,18.24,30037.546933667087,8.9846,8.9945,8.9846,8.9945,30037.5469
2005-11-02 14:40:00,18.24,18.27,18.23,18.26,36434.431928799895,8.9945,9.0093,8.9896,9.0044,36434.4319
2005-11-02 14:45:00,18.26,18.27,18.26,18.27,13628.146293978583,9.0044,9.0093,9.0044,9.0093,13628.1463
2005-11-02 14:50:00,18.27,18.27,18.25,18.25,28925.04519538312,9.0093,9.0093,8.9994,8.9994,28925.0452
2005-11-02 14:55:00,18.25,18.26,18.25,18.26,25309.41454596023,8.9994,9.0044,8.9994,9.0044,25309.4145
2005-11-02 15:00:00,18.26,18.26,18.25,18.25,24753.163676818247,9.0044,9.0044,8.9994,8.9994,24753.1637
2005-11-02 15:05:00,18.26,18.26,18.23,18.23,21971.90933110833,9.0044,9.0044,8.9896,8.9896,21971.9093
2005-11-02 15:10:00,18.22,18.24,18.21,18.23,24753.163676818247,8.9846,8.9945,8.9797,8.9896,24753.1637
2005-11-02 15:15:00,18.23,18.24,18.23,18.24,16131.275205117508,8.9896,8.9945,8.9896,8.9945,16131.2752
2005-11-02 15:20:00,18.24,18.27,18.24,18.27,18634.40411625643,8.9945,9.0093,8.9945,9.0093,18634.4041
2005-11-02 15:25:00,18.26,18.27,18.24,18.25,29759.421499096094,9.0044,9.0093,8.9945,8.9994,29759.4215
2005-11-02 15:30:00,18.24,18.24,18.22,18.23,20581.28215825337,8.9945,8.9945,8.9846,8.9896,20581.2822
2005-11-02 15:35:00,18.23,18.23,18.19,18.2,37268.80823251286,8.9896,8.9896,8.9699,8.9748,37268.8082
2005-11-02 15:40:00,18.2,18.21,18.19,18.21,33653.17758308998,8.9748,8.9797,8.9699,8.9797,33653.1776
2005-11-02 15:45:00,18.21,18.23,18.21,18.21,46446.94757335559,8.9797,8.9896,8.9797,8.9797,46446.9476
2005-11-02 15:50:00,18.21,18.21,18.2,18.2,45334.44583507162,8.9797,8.9797,8.9748,8.9748,45334.4458
2005-11-02 15:55:00,18.2,18.23,18.2,18.22,57015.71408705327,8.9748,8.9896,8.9748,8.9846,57015.7141
2005-11-03 09:30:00,18.34,18.38,18.33,18.38,77318.87081073565,9.0438,9.0635,9.0389,9.0635,77318.8708
2005-11-03 09:35:00,18.38,18.42,18.38,18.42,56459.46321791128,9.0635,9.0833,9.0635,9.0833,56459.4632
2005-11-03 09:40:00,18.42,18.44,18.42,18.43,101237.65818384092,9.0833,9.0931,9.0833,9.0882,101237.6582
2005-11-03 09:45:00,18.43,18.5,18.43,18.48,144347.10054234462,9.0882,9.1227,9.0882,9.1129,144347.1005
2005-11-03 09:50:00,18.49,18.58,18.49,18.58,84550.13210958143,9.1178,9.1622,9.1178,9.1622,84550.1321
2005-11-03 09:55:00,18.58,18.61,18.57,18.58,101237.65818384092,9.1622,9.177,9.1572,9.1622,101237.6582
2005-11-03 10:00:00,18.58,18.59,18.57,18.59,13350.020859407594,9.1622,9.1671,9.1572,9.1671,13350.0209
2005-11-03 10:05:00,18.58,18.58,18.52,18.55,75928.24363788069,9.1622,9.1622,9.1326,9.1474,75928.2436
2005-11-03 10:10:00,18.55,18.55,18.55,18.55,18634.40411625643,9.1474,9.1474,9.1474,9.1474,18634.4041
2005-11-03 10:15:00,18.55,18.55,18.51,18.51,104575.16339869282,9.1474,9.1474,9.1277,9.1277,104575.1634
2005-11-03 10:20:00,18.51,18.51,18.46,18.47,136559.58837435686,9.1277,9.1277,9.103,9.1079,136559.5884
2005-11-03 10:25:00,18.47,18.48,18.46,18.46,88443.88819357532,9.1079,9.1129,9.103,9.103,88443.8882
2005-11-03 10:30:00,18.46,18.46,18.46,18.46,45334.44583507162,9.103,9.103,9.103,9.103,45334.4458
2005-11-03 10:35:00,18.46,18.52,18.46,18.51,92615.7697121402,9.103,9.1326,9.103,9.1277,92615.7697
2005-11-03 10:40:00,18.51,18.57,18.5,18.56,47281.32387706856,9.1277,9.1572,9.1227,9.1523,47281.3239
2005-11-03 10:45:00,18.56,18.56,18.51,18.51,59240.7175636212,9.1523,9.1523,9.1277,9.1277,59240.7176
2005-11-03 10:50:00,18.52,18.52,18.48,18.5,49506.327353636494,9.1326,9.1326,9.1129,9.1227,49506.3274
2005-11-03 10:55:00,18.49,18.5,18.48,18.49,15853.149770546515,9.1178,9.1227,9.1129,9.1178,15853.1498
2005-11-03 11:00:00,18.48,18.48,18.48,18.48,49784.45278820748,9.1129,9.1129,9.1129,9.1129,49784.4528
2005-11-03 11:05:00,18.48,18.55,18.48,18.55,82603.2540675845,9.1129,9.1474,9.1129,9.1474,82603.2541
2005-11-03 11:10:00,18.55,18.55,18.53,18.53,124878.3201223752,9.1474,9.1474,9.1375,9.1375,124878.3201
2005-11-03 11:15:00,18.53,18.56,18.53,18.55,39493.8117090808,9.1375,9.1523,9.1375,9.1474,39493.8117
2005-11-03 11:20:00,18.55,18.55,18.55,18.55,29481.296064525104,9.1474,9.1474,9.1474,9.1474,29481.2961
2005-11-03 11:25:00,18.55,18.55,18.54,18.55,4728.132387706856,9.1474,9.1474,9.1424,9.1474,4728.1324
2005-11-03 11:30:00,18.54,18.55,18.54,18.55,42831.316923932696,9.1424,9.1474,9.1424,9.1474,42831.3169
2005-11-03 11:35:00,18.54,18.55,18.54,18.55,43665.69322764567,9.1424,9.1474,9.1424,9.1474,43665.6932
2005-11-03 11:40:00,18.55,18.55,18.55,18.55,52843.83256848839,9.1474,9.1474,9.1474,9.1474,52843.8326
2005-11-03 11:45:00,18.55,18.55,18.55,18.55,48950.07648449451,9.1474,9.1474,9.1474,9.1474,48950.0765
2005-11-03 11:50:00,18.55,18.6,18.54,18.6,155193.99249061328,9.1474,9.172,9.1424,9.172,155193.9925
2005-11-03 11:55:00,18.6,18.6,18.57,18.58,56181.33778334029,9.172,9.172,9.1572,9.1622,56181.3378
2005-11-03 12:00:00,18.57,18.58,18.57,18.58,35600.05562508692,9.1572,9.1622,9.1572,9.1622,35600.0556
2005-11-03 12:05:00,18.58,18.58,18.57,18.57,56181.33778334029,9.1622,9.1622,9.1572,9.1572,56181.3378
2005-11-03 12:10:00,18.57,18.57,18.55,18.57,102906.41079126688,9.1572,9.1572,9.1474,9.1572,102906.4108
2005-11-03 12:15:00,18.56,18.59,18.56,18.59,52565.7071339174,9.1523,9.1671,9.1523,9.1671,52565.7071
2005-11-03 12:20:00,18.59,18.64,18.59,18.64,52843.83256848839,9.1671,9.1918,9.1671,9.1918,52843.8326
2005-11-03 12:25:00,18.63,18.63,18.59,18.61,135725.21207064387,9.1868,9.1868,9.1671,9.177,135725.2121
2005-11-03 12:30:00,18.6,18.62,18.6,18.62,17800.02781254346,9.172,9.1819,9.172,9.1819,17800.0278
2005-11-03 12:35:00,18.62,18.62,18.61,18.61,37546.93366708386,9.1819,9.1819,9.177,9.177,37546.9337
2005-11-03 12:40:00,18.61,18.61,18.56,18.56,59240.7175636212,9.177,9.177,9.1523,9.1523,59240.7176
2005-11-03 12:45:00,18.56,18.6,18.55,18.6,47837.57474621054,9.1523,9.172,9.1474,9.172,47837.5747
2005-11-03 12:50:00,18.59,18.6,18.59,18.59,20025.03128911139,9.1671,9.172,9.1671,9.1671,20025.0313
2005-11-03 12:55:00,18.59,18.6,18.59,18.6,25587.539980531223,9.1671,9.172,9.1671,9.172,25587.54
2005-11-03 13:00:00,18.59,18.6,18.59,18.59,30871.923237380062,9.1671,9.172,9.1671,9.1671,30871.9232
2005-11-03 13:05:00,18.59,18.59,18.57,18.59,26978.16715338618,9.1671,9.1671,9.1572,9.1671,26978.1672
2005-11-03 13:10:00,18.59,18.59,18.57,18.57,57293.83952162426,9.1671,9.1671,9.1572,9.1572,57293.8395
2005-11-03 13:15:00,18.57,18.57,18.54,18.55,76484.49450702267,9.1572,9.1572,9.1424,9.1474,76484.4945
2005-11-03 13:20:00,18.55,18.55,18.54,18.55,54790.71061048533,9.1474,9.1474,9.1424,9.1474,54790.7106
2005-11-03 13:25:00,18.55,18.57,18.55,18.55,85106.38297872341,9.1474,9.1572,9.1474,9.1474,85106.383
2005-11-03 13:30:00,18.55,18.57,18.55,18.56,16965.651508830484,9.1474,9.1572,9.1474,9.1523,16965.6515
2005-11-03 13:35:00,18.56,18.56,18.55,18.56,19468.780419969407,9.1523,9.1523,9.1474,9.1523,19468.7804
2005-11-03 13:40:00,18.56,18.56,18.56,18.56,43109.442358503686,9.1523,9.1523,9.1523,9.1523,43109.4424
2005-11-03 13:45:00,18.56,18.56,18.55,18.55,57015.71408705327,9.1523,9.1523,9.1474,9.1474,57015.7141
2005-11-03 13:50:00,18.55,18.56,18.53,18.56,81212.62689472953,9.1474,9.1523,9.1375,9.1523,81212.6269
2005-11-03 13:55:00,18.57,18.57,18.56,18.57,17521.902377972467,9.1572,9.1572,9.1523,9.1572,17521.9024
2005-11-03 14:00:00,18.58,18.59,18.57,18.58,54234.45974134335,9.1622,9.1671,9.1572,9.1622,54234.4597
2005-11-03 14:05:00,18.58,18.59,18.58,18.59,19468.780419969407,9.1622,9.1671,9.1622,9.1671,19468.7804
2005-11-03 14:10:00,18.59,18.59,18.57,18.57,44778.19496592964,9.1671,9.1671,9.1572,9.1572,44778.195
2005-11-03 14:15:00,18.57,18.57,18.56,18.57,45056.32040050063,9.1572,9.1572,9.1523,9.1572,45056.3204
2005-11-03 14:20:00,18.57,18.57,18.54,18.56,32262.550410235017,9.1572,9.1572,9.1424,9.1523,32262.5504
2005-11-03 14:25:00,18.55,18.55,18.53,18.55,17521.902377972467,9.1474,9.1474,9.1375,9.1474,17521.9024
2005-11-03 14:30:00,18.55,18.55,18.52,18.53,43109.442358503686,9.1474,9.1474,9.1326,9.1375,43109.4424
2005-11-03 14:35:00,18.53,18.55,18.53,18.55,38659.43540536783,9.1375,9.1474,9.1375,9.1474,38659.4354
2005-11-03 14:40:00,18.55,18.55,18.51,18.51,58684.46669447921,9.1474,9.1474,9.1277,9.1277,58684.4667
2005-11-03 14:45:00,18.51,18.52,18.5,18.5,56181.33778334029,9.1277,9.1326,9.1227,9.1227,56181.3378
2005-11-03 14:50:00,18.5,18.52,18.49,18.51,44500.06953135865,9.1227,9.1326,9.1178,9.1277,44500.0695
2005-11-03 14:55:00,18.51,18.51,18.48,18.49,40884.43888193576,9.1277,9.1277,9.1129,9.1178,40884.4389
2005-11-03 15:00:00,18.48,18.49,18.43,18.43,71200.11125017384,9.1129,9.1178,9.0882,9.0882,71200.1113
2005-11-03 15:05:00,18.43,18.44,18.39,18.44,139340.84272006675,9.0882,9.0931,9.0685,9.0931,139340.8427
2005-11-03 15:10:00,18.44,18.44,18.37,18.42,89834.51536643026,9.0931,9.0931,9.0586,9.0833,89834.5154
2005-11-03 15:15:00,18.42,18.43,18.4,18.42,38937.560839938815,9.0833,9.0882,9.0734,9.0833,38937.5608
2005-11-03 15:20:00,18.42,18.44,18.41,18.43,42553.19148936171,9.0833,9.0931,9.0783,9.0882,42553.1915
2005-11-03 15:25:00,18.43,18.46,18.43,18.46,41162.564316506745,9.0882,9.103,9.0882,9.103,41162.5643
2005-11-03 15:30:00,18.46,18.49,18.46,18.46,48115.70018078154,9.103,9.1178,9.103,9.103,48115.7002
2005-11-03 15:35:00,18.46,18.49,18.46,18.48,55903.2123487693,9.103,9.1178,9.103,9.1129,55903.2123
2005-11-03 15:40:00,18.48,18.49,18.46,18.46,62300.0973439021,9.1129,9.1178,9.103,9.103,62300.0973
2005-11-03 15:45:00,18.46,18.5,18.45,18.5,89278.26449728828,9.103,9.1227,9.0981,9.1227,89278.2645
2005-11-03 15:50:00,18.5,18.51,18.44,18.47,87887.63732443332,9.1227,9.1277,9.0931,9.1079,87887.6373
2005-11-03 15:55:00,18.47,18.48,18.44,18.44,121540.81490752332,9.1079,9.1129,9.0931,9.0931,121540.8149
2005-11-04 09:30:00,18.48,18.51,18.14,18.44,107634.54317897372,9.1129,9.1277,8.9452,9.0931,107634.5432
2005-11-04 09:35:00,18.44,18.53,18.43,18.53,51731.33083020442,9.0931,9.1375,9.0882,9.1375,51731.3308
2005-11-04 09:40:00,18.53,18.57,18.53,18.56,61743.846474760125,9.1375,9.1572,9.1375,9.1523,61743.8465
2005-11-04 09:45:00,18.57,18.59,18.55,18.57,46168.8221387846,9.1572,9.1671,9.1474,9.1572,46168.8221
2005-11-04 09:50:00,18.57,18.57,18.54,18.55,73703.24016131276,9.1572,9.1572,9.1424,9.1474,73703.2402
2005-11-04 09:55:00,18.54,18.55,18.5,18.52,132665.83229036297,9.1424,9.1474,9.1227,9.1326,132665.8323
2005-11-04 10:00:00,18.52,18.55,18.52,18.55,227506.6054790711,9.1326,9.1474,9.1326,9.1474,227506.6055
2005-11-04 10:05:00,18.55,18.61,18.55,18.6,246697.2604644695,9.1474,9.177,9.1474,9.172,246697.2605
2005-11-04 10:10:00,18.6,18.61,18.59,18.59,137950.21554721182,9.172,9.177,9.1671,9.1671,137950.2155
2005-11-04 10:15:00,18.59,18.61,18.53,18.53,103740.78709497984,9.1671,9.177,9.1375,9.1375,103740.7871
2005-11-04 10:20:00,18.55,18.62,18.55,18.62,88165.76275900431,9.1474,9.1819,9.1474,9.1819,88165.7628
2005-11-04 10:25:00,18.62,18.62,18.62,18.62,45334.44583507162,9.1819,9.1819,9.1819,9.1819,45334.4458
2005-11-04 10:30:00,18.62,18.65,18.62,18.65,57293.83952162426,9.1819,9.1967,9.1819,9.1967,57293.8395
2005-11-04 10:35:00,18.64,18.65,18.64,18.65,73981.36559588375,9.1918,9.1967,9.1918,9.1967,73981.3656
2005-11-04 10:40:00,18.65,18.68,18.65,18.68,38381.30997079684,9.1967,9.2115,9.1967,9.2115,38381.31
2005-11-04 10:45:00,18.68,18.69,18.66,18.66,57015.71408705327,9.2115,9.2164,9.2016,9.2016,57015.7141
2005-11-04 10:50:00,18.66,18.66,18.62,18.64,104575.16339869282,9.2016,9.2016,9.1819,9.1918,104575.1634
2005-11-04 10:55:00,18.64,18.64,18.61,18.62,48115.70018078154,9.1918,9.1918,9.177,9.1819,48115.7002
2005-11-04 11:00:00,18.62,18.62,18.61,18.61,82603.2540675845,9.1819,9.1819,9.177,9.177,82603.2541
2005-11-04 11:05:00,18.61,18.62,18.61,18.62,44500.06953135865,9.177,9.1819,9.177,9.1819,44500.0695
2005-11-04 11:10:00,18.62,18.66,18.62,18.65,45612.57126964261,9.1819,9.2016,9.1819,9.1967,45612.5713
2005-11-04 11:15:00,18.65,18.66,18.64,18.65,35600.05562508692,9.1967,9.2016,9.1918,9.1967,35600.0556
2005-11-04 11:20:00,18.65,18.66,18.65,18.66,29203.17062995411,9.1967,9.2016,9.1967,9.2016,29203.1706
2005-11-04 11:25:00,18.67,18.68,18.64,18.66,32540.67584480601,9.2066,9.2115,9.1918,9.2016,32540.6758
2005-11-04 11:30:00,18.66,18.68,18.65,18.68,105409.5397024058,9.2016,9.2115,9.1967,9.2115,105409.5397
2005-11-04 11:35:00,18.68,18.68,18.65,18.65,110137.67209011264,9.2115,9.2115,9.1967,9.1967,110137.6721
2005-11-04 11:40:00,18.66,18.67,18.65,18.66,70087.60951188987,9.2016,9.2066,9.1967,9.2016,70087.6095
2005-11-04 11:45:00,18.67,18.71,18.66,18.7,178834.65442914757,9.2066,9.2263,9.2016,9.2213,178834.6544
2005-11-04 11:50:00,18.71,18.74,18.68,18.68,97900.15296898902,9.2263,9.2411,9.2115,9.2115,97900.153
2005-11-04 11:55:00,18.69,18.69,18.66,18.66,31984.424975664027,9.2164,9.2164,9.2016,9.2016,31984.425
2005-11-04 12:00:00,18.66,18.66,18.6,18.62,91225.14253928524,9.2016,9.2016,9.172,9.1819,91225.1425
2005-11-04 12:05:00,18.62,18.64,18.61,18.64,17800.02781254346,9.1819,9.1918,9.177,9.1918,17800.0278
2005-11-04 12:10:00,18.64,18.64,18.62,18.64,23640.66193853428,9.1918,9.1918,9.1819,9.1918,23640.6619
2005-11-04 12:15:00,18.65,18.65,18.61,18.62,61743.846474760125,9.1967,9.1967,9.177,9.1819,61743.8465
2005-11-04 12:20:00,18.62,18.65,18.62,18.65,25031.28911138924,9.1819,9.1967,9.1819,9.1967,25031.2891
2005-11-04 12:25:00,18.65,18.65,18.65,18.65,6118.7595605618135,9.1967,9.1967,9.1967,9.1967,6118.7596
2005-11-04 12:30:00,18.65,18.66,18.64,18.65,18912.529550827425,9.1967,9.2016,9.1918,9.1967,18912.5296
2005-11-04 12:35:00,18.66,18.66,18.65,18.65,17800.02781254346,9.2016,9.2016,9.1967,9.1967,17800.0278
2005-11-04 12:40:00,18.65,18.66,18.65,18.66,31984.424975664027,9.1967,9.2016,9.1967,9.2016,31984.425
2005-11-04 12:45:00,18.66,18.66,18.62,18.64,35043.80475594493,9.2016,9.2016,9.1819,9.1918,35043.8048
2005-11-04 12:50:00,18.64,18.65,18.64,18.64,7509.386733416772,9.1918,9.1967,9.1918,9.1918,7509.3867
2005-11-04 12:55:00,18.65,18.66,18.65,18.66,13071.895424836604,9.1967,9.2016,9.1967,9.2016,13071.8954
2005-11-04 13:00:00,18.66,18.66,18.65,18.65,26700.041718815188,9.2016,9.2016,9.1967,9.1967,26700.0417
2005-11-04 13:05:00,18.65,18.65,18.64,18.64,17800.02781254346,9.1967,9.1967,9.1918,9.1918,17800.0278
2005-11-04 13:10:00,18.65,18.65,18.63,18.63,15018.773466833543,9.1967,9.1967,9.1868,9.1868,15018.7735
2005-11-04 13:15:00,18.63,18.63,18.62,18.63,5284.38325684884,9.1868,9.1868,9.1819,9.1868,5284.3833
2005-11-04 13:20:00,18.64,18.64,18.62,18.62,11959.393686552636,9.1918,9.1918,9.1819,9.1819,11959.3937
2005-11-04 13:25:00,18.64,18.64,18.6,18.64,73703.24016131276,9.1918,9.1918,9.172,9.1918,73703.2402
2005-11-04 13:30:00,18.64,18.65,18.63,18.64,8621.888471700739,9.1918,9.1967,9.1868,9.1918,8621.8885
2005-11-04 13:35:00,18.64,18.66,18.64,18.65,23084.4110693923,9.1918,9.2016,9.1918,9.1967,23084.4111
2005-11-04 13:40:00,18.65,18.65,18.65,18.65,14184.397163120568,9.1967,9.1967,9.1967,9.1967,14184.3972
2005-11-04 13:45:00,18.65,18.66,18.65,18.65,11403.142817410651,9.1967,9.2016,9.1967,9.1967,11403.1428
2005-11-04 13:50:00,18.66,18.66,18.65,18.65,5562.508691419831,9.2016,9.2016,9.1967,9.1967,5562.5087
2005-11-04 13:55:00,18.66,18.66,18.65,18.65,42553.19148936171,9.2016,9.2016,9.1967,9.1967,42553.1915
2005-11-04 14:00:00,18.65,18.65,18.63,18.63,14462.52259769156,9.1967,9.1967,9.1868,9.1868,14462.5226
2005-11-04 14:05:00,18.63,18.64,18.62,18.64,50896.95452649145,9.1868,9.1918,9.1819,9.1918,50896.9545
2005-11-04 14:10:00,18.64,18.66,18.64,18.66,91503.2679738562,9.1918,9.2016,9.1918,9.2016,91503.268
2005-11-04 14:15:00,18.66,18.68,18.65,18.66,163815.88096231403,9.2016,9.2115,9.1967,9.2016,163815.881
2005-11-04 14:20:00,18.66,18.69,18.66,18.68,55625.08691419831,9.2016,9.2164,9.2016,9.2115,55625.0869
2005-11-04 14:25:00,18.68,18.68,18.66,18.67,32262.550410235017,9.2115,9.2115,9.2016,9.2066,32262.5504
2005-11-04 14:30:00,18.68,18.68,18.66,18.67,28090.668891670142,9.2115,9.2115,9.2016,9.2066,28090.6689
2005-11-04 14:35:00,18.67,18.67,18.66,18.66,21415.658461966348,9.2066,9.2066,9.2016,9.2016,21415.6585
2005-11-04 14:40:00,18.67,18.67,18.65,18.65,18356.27868168544,9.2066,9.2066,9.1967,9.1967,18356.2787
2005-11-04 14:45:00,18.65,18.65,18.63,18.63,49506.327353636494,9.1967,9.1967,9.1868,9.1868,49506.3274
2005-11-04 14:50:00,18.63,18.66,18.63,18.66,23084.4110693923,9.1868,9.2016,9.1868,9.2016,23084.4111
2005-11-04 14:55:00,18.66,18.66,18.64,18.66,22250.034765679324,9.2016,9.2016,9.1918,9.2016,22250.0348
2005-11-04 15:00:00,18.66,18.66,18.65,18.65,38937.560839938815,9.2016,9.2016,9.1967,9.1967,38937.5608
2005-11-04 15:05:00,18.65,18.65,18.65,18.65,20303.156723682383,9.1967,9.1967,9.1967,9.1967,20303.1567
2005-11-04 15:10:00,18.65,18.69,18.65,18.67,81768.87776387151,9.1967,9.2164,9.1967,9.2066,81768.8778
2005-11-04 15:15:00,18.69,18.69,18.68,18.68,28925.04519538312,9.2164,9.2164,9.2115,9.2115,28925.0452
2005-11-04 15:20:00,18.69,18.69,18.67,18.69,48115.70018078154,9.2164,9.2164,9.2066,9.2164,48115.7002
2005-11-04 15:25:00,18.69,18.69,18.67,18.67,56181.33778334029,9.2164,9.2164,9.2066,9.2066,56181.3378
2005-11-04 15:30:00,18.68,18.68,18.66,18.67,52009.45626477542,9.2115,9.2115,9.2016,9.2066,52009.4563
2005-11-04 15:35:00,18.67,18.7,18.67,18.69,44778.19496592964,9.2066,9.2213,9.2066,9.2164,44778.195
2005-11-04 15:40:00,18.69,18.73,18.69,18.71,123487.69294952023,9.2164,9.2361,9.2164,9.2263,123487.6929
2005-11-04 15:45:00,18.72,18.75,18.72,18.75,68140.73146989293,9.2312,9.246,9.2312,9.246,68140.7315
2005-11-04 15:50:00,18.75,18.78,18.75,18.76,99847.03101098596,9.246,9.2608,9.246,9.2509,99847.031
2005-11-04 15:55:00,18.76,18.77,18.75,18.75,115422.05534696148,9.2509,9.2559,9.246,9.246,115422.0553
2005-11-07 09:30:00,18.52,18.62,18.51,18.58,213600.3337505215,9.1326,9.1819,9.1277,9.1622,213600.3338
2005-11-07 09:35:00,18.62,18.75,18.62,18.65,124043.94381866224,9.1819,9.246,9.1819,9.1967,124043.9438
2005-11-07 09:40:00,18.67,18.67,18.6,18.6,118481.4351272424,9.2066,9.2066,9.172,9.172,118481.4351
2005-11-07 09:45:00,18.6,18.64,18.52,18.52,152968.98901404534,9.172,9.1918,9.1326,9.1326,152968.989
2005-11-07 09:50:00,18.52,18.61,18.52,18.6,112362.67556668058,9.1326,9.177,9.1326,9.172,112362.6756
2005-11-07 09:55:00,18.61,18.61,18.59,18.59,109025.17035182868,9.177,9.177,9.1671,9.1671,109025.1704
2005-11-07 10:00:00,18.59,18.61,18.57,18.61,118481.4351272424,9.1671,9.177,9.1572,9.177,118481.4351
2005-11-07 10:05:00,18.61,18.62,18.59,18.61,120706.43860381033,9.177,9.1819,9.1671,9.177,120706.4386
2005-11-07 10:10:00,18.62,18.65,18.56,18.57,78431.37254901961,9.1819,9.1967,9.1523,9.1572,78431.3725
2005-11-07 10:15:00,18.57,18.57,18.52,18.52,39771.93714365179,9.1572,9.1572,9.1326,9.1326,39771.9371
2005-11-07 10:20:00,18.51,18.52,18.43,18.52,162981.50465860104,9.1277,9.1326,9.0882,9.1326,162981.5047
2005-11-07 10:25:00,18.52,18.53,18.5,18.52,42553.19148936171,9.1326,9.1375,9.1227,9.1326,42553.1915
2005-11-07 10:30:00,18.52,18.54,18.51,18.53,48115.70018078154,9.1326,9.1424,9.1277,9.1375,48115.7002
2005-11-07 10:35:00,18.53,18.55,18.48,18.5,30871.923237380062,9.1375,9.1474,9.1129,9.1227,30871.9232
2005-11-07 10:40:00,18.49,18.49,18.45,18.48,37546.93366708386,9.1178,9.1178,9.0981,9.1129,37546.9337
2005-11-07 10:45:00,18.48,18.51,18.47,18.5,66471.97886246697,9.1129,9.1277,9.1079,9.1227,66471.9789
2005-11-07 10:50:00,18.5,18.53,18.5,18.52,31150.04867195105,9.1227,9.1375,9.1227,9.1326,31150.0487
2005-11-07 10:55:00,18.52,18.53,18.51,18.51,80934.50146015854,9.1326,9.1375,9.1277,9.1277,80934.5015
2005-11-07 11:00:00,18.51,18.52,18.47,18.47,60631.34473647615,9.1277,9.1326,9.1079,9.1079,60631.3447
2005-11-07 11:05:00,18.47,18.48,18.46,18.47,63412.59908218607,9.1079,9.1129,9.103,9.1079,63412.5991
2005-11-07 11:10:00,18.47,18.48,18.46,18.46,58406.34125990822,9.1079,9.1129,9.103,9.103,58406.3413
2005-11-07 11:15:00,18.46,18.47,18.39,18.39,99568.90557641497,9.103,9.1079,9.0685,9.0685,99568.9056
2005-11-07 11:20:00,18.41,18.43,18.39,18.39,66471.97886246697,9.0783,9.0882,9.0685,9.0685,66471.9789
2005-11-07 11:25:00,18.39,18.39,18.34,18.35,82047.0031984425,9.0685,9.0685,9.0438,9.0488,82047.0032
2005-11-07 11:30:00,18.35,18.38,18.34,18.38,95397.0240578501,9.0488,9.0635,9.0438,9.0635,95397.0241
2005-11-07 11:35:00,18.39,18.42,18.38,18.39,116534.55708524544,9.0685,9.0833,9.0635,9.0685,116534.5571
2005-11-07 11:40:00,18.39,18.4,18.38,18.39,113753.30273953556,9.0685,9.0734,9.0635,9.0685,113753.3027
2005-11-07 11:45:00,18.39,18.39,18.37,18.37,34765.679321373944,9.0685,9.0685,9.0586,9.0586,34765.6793
2005-11-07 11:50:00,18.37,18.4,18.36,18.4,126825.19816437214,9.0586,9.0734,9.0537,9.0734,126825.1982
2005-11-07 11:55:00,18.41,18.41,18.37,18.38,84550.13210958143,9.0783,9.0783,9.0586,9.0635,84550.1321
2005-11-07 12:00:00,18.38,18.38,18.37,18.37,46168.8221387846,9.0635,9.0635,9.0586,9.0586,46168.8221
2005-11-07 12:05:00,18.37,18.37,18.34,18.36,77875.12167987763,9.0586,9.0586,9.0438,9.0537,77875.1217
2005-11-07 12:10:00,18.36,18.38,18.36,18.38,142400.22250034768,9.0537,9.0635,9.0537,9.0635,142400.2225
2005-11-07 12:15:00,18.38,18.39,18.37,18.38,36990.682797941874,9.0635,9.0685,9.0586,9.0635,36990.6828
2005-11-07 12:20:00,18.38,18.42,18.38,18.42,66750.10429703796,9.0635,9.0833,9.0635,9.0833,66750.1043
2005-11-07 12:25:00,18.43,18.43,18.4,18.4,33096.92671394799,9.0882,9.0882,9.0734,9.0734,33096.9267
2005-11-07 12:30:00,18.4,18.4,18.39,18.39,73981.36559588375,9.0734,9.0734,9.0685,9.0685,73981.3656
2005-11-07 12:35:00,18.39,18.39,18.38,18.38,57293.83952162426,9.0685,9.0685,9.0635,9.0635,57293.8395
2005-11-07 12:40:00,18.38,18.41,18.38,18.41,66471.97886246697,9.0635,9.0783,9.0635,9.0783,66471.9789
2005-11-07 12:45:00,18.41,18.42,18.38,18.38,29481.296064525104,9.0783,9.0833,9.0635,9.0635,29481.2961
2005-11-07 12:50:00,18.38,18.4,18.38,18.39,59796.968432763184,9.0635,9.0734,9.0635,9.0685,59796.9684
2005-11-07 12:55:00,18.4,18.41,18.39,18.41,47003.19844249757,9.0734,9.0783,9.0685,9.0783,47003.1984
2005-11-07 13:00:00,18.41,18.41,18.38,18.38,107634.54317897372,9.0783,9.0783,9.0635,9.0635,107634.5432
2005-11-07 13:05:00,18.38,18.39,18.38,18.39,81768.87776387151,9.0635,9.0685,9.0635,9.0685,81768.8778
2005-11-07 13:10:00,18.39,18.39,18.34,18.34,57571.96495619525,9.0685,9.0685,9.0438,9.0438,57571.965
2005-11-07 13:15:00,18.34,18.35,18.3,18.3,103462.66166040883,9.0438,9.0488,9.0241,9.0241,103462.6617
2005-11-07 13:20:00,18.32,18.33,18.3,18.32,35043.80475594493,9.034,9.0389,9.0241,9.034,35043.8048
2005-11-07 13:25:00,18.32,18.35,18.32,18.35,99568.90557641497,9.034,9.0488,9.034,9.0488,99568.9056
2005-11-07 13:30:00,18.35,18.36,18.31,18.31,71478.23668474483,9.0488,9.0537,9.029,9.029,71478.2367
2005-11-07 13:35:00,18.31,18.31,18.29,18.29,40050.06257822278,9.029,9.029,9.0192,9.0192,40050.0626
2005-11-07 13:40:00,18.29,18.32,18.28,18.31,119872.06230009736,9.0192,9.034,9.0142,9.029,119872.0623
2005-11-07 13:45:00,18.31,18.31,18.28,18.29,96787.65123070506,9.029,9.029,9.0142,9.0192,96787.6512
2005-11-07 13:50:00,18.28,18.32,18.28,18.32,75093.86733416772,9.0142,9.034,9.0142,9.034,75093.8673
2005-11-07 13:55:00,18.32,18.33,18.28,18.28,66193.85342789599,9.034,9.0389,9.0142,9.0142,66193.8534
2005-11-07 14:00:00,18.28,18.28,18.22,18.23,188847.17007370325,9.0142,9.0142,8.9846,8.9896,188847.1701
2005-11-07 14:05:00,18.23,18.29,18.22,18.29,78709.49798359061,8.9896,9.0192,8.9846,9.0192,78709.498
2005-11-07 14:10:00,18.28,18.33,18.27,18.32,59518.84299819219,9.0142,9.0389,9.0093,9.034,59518.843
2005-11-07 14:15:00,18.31,18.32,18.27,18.29,94284.52231956614,9.029,9.034,9.0093,9.0192,94284.5223
2005-11-07 14:20:00,18.29,18.32,18.29,18.29,64525.100820470034,9.0192,9.034,9.0192,9.0192,64525.1008
2005-11-07 14:25:00,18.29,18.33,18.29,18.31,55903.2123487693,9.0192,9.0389,9.0192,9.029,55903.2123
2005-11-07 14:30:00,18.31,18.33,18.3,18.33,78153.24711444862,9.029,9.0389,9.0241,9.0389,78153.2471
2005-11-07 14:35:00,18.32,18.32,18.28,18.32,66750.10429703796,9.034,9.034,9.0142,9.034,66750.1043
2005-11-07 14:40:00,18.32,18.41,18.32,18.38,99012.654707273,9.034,9.0783,9.034,9.0635,99012.6547
2005-11-07 14:45:00,18.38,18.39,18.36,18.36,49506.327353636494,9.0635,9.0685,9.0537,9.0537,49506.3274
2005-11-07 14:50:00,18.35,18.38,18.35,18.38,42275.06605479072,9.0488,9.0635,9.0488,9.0635,42275.0661
2005-11-07 14:55:00,18.38,18.4,18.37,18.4,56737.58865248227,9.0635,9.0734,9.0586,9.0734,56737.5887
2005-11-07 15:00:00,18.41,18.41,18.37,18.39,79265.74885273259,9.0783,9.0783,9.0586,9.0685,79265.7489
2005-11-07 15:05:00,18.39,18.41,18.37,18.37,35600.05562508692,9.0685,9.0783,9.0586,9.0586,35600.0556
2005-11-07 15:10:00,18.37,18.37,18.34,18.34,60353.21930190516,9.0586,9.0586,9.0438,9.0438,60353.2193
2005-11-07 15:15:00,18.34,18.34,18.31,18.32,75371.99276873871,9.0438,9.0438,9.029,9.034,75371.9928
2005-11-07 15:20:00,18.32,18.34,18.3,18.34,44500.06953135865,9.034,9.0438,9.0241,9.0438,44500.0695
2005-11-07 15:25:00,18.34,18.34,18.32,18.32,54512.58517591434,9.0438,9.0438,9.034,9.034,54512.5852
2005-11-07 15:30:00,18.32,18.33,18.31,18.32,71200.11125017384,9.034,9.0389,9.029,9.034,71200.1113
2005-11-07 15:35:00,18.33,18.33,18.29,18.3,87053.26102072035,9.0389,9.0389,9.0192,9.0241,87053.261
2005-11-07 15:40:00,18.3,18.3,18.29,18.29,64803.22625504103,9.0241,9.0241,9.0192,9.0192,64803.2263
2005-11-07 15:45:00,18.29,18.3,18.29,18.29,105687.66513697678,9.0192,9.0241,9.0192,9.0192,105687.6651
2005-11-07 15:50:00,18.29,18.32,18.28,18.32,133778.33402864693,9.0192,9.034,9.0142,9.034,133778.334
2005-11-07 15:55:00,18.32,18.32,18.29,18.3,142400.22250034768,9.034,9.034,9.0192,9.0241,142400.2225
2005-11-08 09:30:00,18.29,18.3,18.29,18.29,70365.73494646086,9.0192,9.0241,9.0192,9.0192,70365.7349
2005-11-08 09:35:00,18.29,18.3,18.25,18.25,38937.560839938815,9.0192,9.0241,8.9994,8.9994,38937.5608
2005-11-08 09:40:00,18.25,18.25,18.18,18.18,99568.90557641497,8.9994,8.9994,8.9649,8.9649,99568.9056
2005-11-08 09:45:00,18.19,18.25,18.19,18.25,110972.04839382562,8.9699,8.9994,8.9699,8.9994,110972.0484
2005-11-08 09:50:00,18.25,18.29,18.24,18.29,97065.77666527603,8.9994,9.0192,8.9945,9.0192,97065.7767
2005-11-08 09:55:00,18.29,18.29,18.22,18.24,89556.38993185927,9.0192,9.0192,8.9846,8.9945,89556.3899
2005-11-08 10:00:00,18.24,18.27,18.24,18.25,111528.2992629676,8.9945,9.0093,8.9945,8.9994,111528.2993
2005-11-08 10:05:00,18.25,18.27,18.25,18.25,131553.330552079,8.9994,9.0093,8.9994,8.9994,131553.3306
2005-11-08 10:10:00,18.25,18.25,18.21,18.21,119593.93686552635,8.9994,8.9994,8.9797,8.9797,119593.9369
2005-11-08 10:15:00,18.21,18.23,18.18,18.19,132387.70685579197,8.9797,8.9896,8.9649,8.9699,132387.7069
2005-11-08 10:20:00,18.18,18.19,18.17,18.19,110972.04839382562,8.9649,8.9699,8.96,8.9699,110972.0484
2005-11-08 10:25:00,18.19,18.2,18.18,18.19,168822.1387845919,8.9699,8.9748,8.9649,8.9699,168822.1388
2005-11-08 10:30:00,18.2,18.21,18.2,18.21,70365.73494646086,8.9748,8.9797,8.9748,8.9797,70365.7349
2005-11-08 10:35:00,18.21,18.26,18.21,18.24,137672.0901126408,8.9797,9.0044,8.9797,8.9945,137672.0901
2005-11-08 10:40:00,18.24,18.26,18.21,18.21,78987.6234181616,8.9945,9.0044,8.9797,8.9797,78987.6234
2005-11-08 10:45:00,18.21,18.21,18.18,18.2,127659.57446808512,8.9797,8.9797,8.9649,8.9748,127659.5745
2005-11-08 10:50:00,18.2,18.22,18.2,18.21,54234.45974134335,8.9748,8.9846,8.9748,8.9797,54234.4597
2005-11-08 10:55:00,18.22,18.24,18.21,18.24,83715.75580586845,8.9846,8.9945,8.9797,8.9945,83715.7558
2005-11-08 11:00:00,18.24,18.27,18.24,18.24,107356.41774440272,8.9945,9.0093,8.9945,8.9945,107356.4177
2005-11-08 11:05:00,18.24,18.29,18.24,18.29,177165.9018217216,8.9945,9.0192,8.9945,9.0192,177165.9018
2005-11-08 11:10:00,18.3,18.32,18.26,18.28,115978.30621610348,9.0241,9.034,9.0044,9.0142,115978.3062
2005-11-08 11:15:00,18.28,18.33,18.28,18.32,41162.564316506745,9.0142,9.0389,9.0142,9.034,41162.5643
2005-11-08 11:20:00,18.33,18.34,18.32,18.32,25587.539980531223,9.0389,9.0438,9.034,9.034,25587.54
2005-11-08 11:25:00,18.32,18.33,18.29,18.3,33096.92671394799,9.034,9.0389,9.0192,9.0241,33096.9267
2005-11-08 11:30:00,18.3,18.3,18.24,18.24,39493.8117090808,9.0241,9.0241,8.9945,8.9945,39493.8117
2005-11-08 11:35:00,18.25,18.25,18.24,18.24,19468.780419969407,8.9994,8.9994,8.9945,8.9945,19468.7804
2005-11-08 11:40:00,18.24,18.24,18.23,18.24,40606.313447364766,8.9945,8.9945,8.9896,8.9945,40606.3134
2005-11-08 11:45:00,18.24,18.27,18.24,18.25,51175.079961062445,8.9945,9.0093,8.9945,8.9994,51175.08
2005-11-08 11:50:00,18.25,18.25,18.21,18.24,112640.80100125156,8.9994,8.9994,8.9797,8.9945,112640.801
2005-11-08 11:55:00,18.23,18.24,18.22,18.22,30315.67236823808,8.9896,8.9945,8.9846,8.9846,30315.6724
2005-11-08 12:00:00,18.22,18.23,18.19,18.2,82325.12863301349,8.9846,8.9896,8.9699,8.9748,82325.1286
2005-11-08 12:05:00,18.2,18.2,18.18,18.2,121262.6894729523,8.9748,8.9748,8.9649,8.9748,121262.6895
2005-11-08 12:10:00,18.2,18.21,18.18,18.19,42553.19148936171,8.9748,8.9797,8.9649,8.9699,42553.1915
2005-11-08 12:15:00,18.19,18.23,18.19,18.22,46446.94757335559,8.9699,8.9896,8.9699,8.9846,46446.9476
2005-11-08 12:20:00,18.22,18.22,18.21,18.21,23640.66193853428,8.9846,8.9846,8.9797,8.9797,23640.6619
2005-11-08 12:25:00,18.21,18.22,18.19,18.19,109581.42122097066,8.9797,8.9846,8.9699,8.9699,109581.4212
2005-11-08 12:30:00,18.19,18.22,18.19,18.22,122375.19121123628,8.9699,8.9846,8.9699,8.9846,122375.1912
2005-11-08 12:35:00,18.22,18.22,18.2,18.21,62856.34821304409,8.9846,8.9846,8.9748,8.9797,62856.3482
2005-11-08 12:40:00,18.21,18.21,18.19,18.19,56737.58865248227,8.9797,8.9797,8.9699,8.9699,56737.5887
2005-11-08 12:45:00,18.19,18.2,18.18,18.19,75928.24363788069,8.9699,8.9748,8.9649,8.9699,75928.2436
2005-11-08 12:50:00,18.19,18.2,18.18,18.2,103184.53622583786,8.9699,8.9748,8.9649,8.9748,103184.5362
2005-11-08 12:55:00,18.2,18.23,18.2,18.23,49506.327353636494,8.9748,8.9896,8.9748,8.9896,49506.3274
2005-11-08 13:00:00,18.23,18.24,18.23,18.24,28368.79432624113,8.9896,8.9945,8.9896,8.9945,28368.7943
2005-11-08 13:05:00,18.24,18.25,18.23,18.24,34487.553886802954,8.9945,8.9994,8.9896,8.9945,34487.5539
2005-11-08 13:10:00,18.25,18.25,18.24,18.25,23640.66193853428,8.9994,8.9994,8.9945,8.9994,23640.6619
2005-11-08 13:15:00,18.25,18.26,18.24,18.26,27256.29258795717,8.9994,9.0044,8.9945,9.0044,27256.2926
2005-11-08 13:20:00,18.26,18.26,18.25,18.25,16965.651508830484,9.0044,9.0044,8.9994,8.9994,16965.6515
2005-11-08 13:25:00,18.25,18.29,18.25,18.29,41162.564316506745,8.9994,9.0192,8.9994,9.0192,41162.5643
2005-11-08 13:30:00,18.29,18.31,18.27,18.28,36712.557363370885,9.0192,9.029,9.0093,9.0142,36712.5574
2005-11-08 13:35:00,18.27,18.28,18.27,18.28,18912.529550827425,9.0093,9.0142,9.0093,9.0142,18912.5296
2005-11-08 13:40:00,18.28,18.28,18.23,18.23,75928.24363788069,9.0142,9.0142,8.9896,8.9896,75928.2436
2005-11-08 13:45:00,18.23,18.26,18.21,18.21,119593.93686552635,8.9896,9.0044,8.9797,8.9797,119593.9369
2005-11-08 13:50:00,18.21,18.24,18.21,18.24,65637.602558754,8.9797,8.9945,8.9797,8.9945,65637.6026
2005-11-08 13:55:00,18.24,18.25,18.22,18.23,160756.5011820331,8.9945,8.9994,8.9846,8.9896,160756.5012
2005-11-08 14:00:00,18.23,18.25,18.23,18.24,38937.560839938815,8.9896,8.9994,8.9896,8.9945,38937.5608
2005-11-08 14:05:00,18.24,18.25,18.23,18.23,111250.1738283966,8.9945,8.9994,8.9896,8.9896,111250.1738
2005-11-08 14:10:00,18.23,18.24,18.22,18.24,152134.61271033238,8.9896,8.9945,8.9846,8.9945,152134.6127
2005-11-08 14:15:00,18.24,18.25,18.23,18.24,127659.57446808512,8.9945,8.9994,8.9896,8.9945,127659.5745
2005-11-08 14:20:00,18.24,18.25,18.24,18.25,33653.17758308998,8.9945,8.9994,8.9945,8.9994,33653.1776
2005-11-08 14:25:00,18.24,18.25,18.24,18.25,37268.80823251286,8.9945,8.9994,8.9945,8.9994,37268.8082
2005-11-08 14:30:00,18.25,18.25,18.23,18.24,34487.553886802954,8.9994,8.9994,8.9896,8.9945,34487.5539
2005-11-08 14:35:00,18.24,18.25,18.23,18.25,45334.44583507162,8.9945,8.9994,8.9896,8.9994,45334.4458
2005-11-08 14:40:00,18.25,18.25,18.22,18.22,46168.8221387846,8.9994,8.9994,8.9846,8.9846,46168.8221
2005-11-08 14:45:00,18.22,18.25,18.2,18.24,64246.97538589904,8.9846,8.9994,8.9748,8.9945,64246.9754
2005-11-08 14:50:00,18.24,18.26,18.23,18.26,37825.05910165485,8.9945,9.0044,8.9896,9.0044,37825.0591
2005-11-08 14:55:00,18.26,18.26,18.24,18.24,33931.30301766097,9.0044,9.0044,8.9945,8.9945,33931.303
2005-11-08 15:00:00,18.24,18.26,18.24,18.25,86497.01015157838,8.9945,9.0044,8.9945,8.9994,86497.0102
2005-11-08 15:05:00,18.25,18.26,18.24,18.25,74259.49103045474,8.9994,9.0044,8.9945,8.9994,74259.491
2005-11-08 15:10:00,18.25,18.26,18.23,18.26,43109.442358503686,8.9994,9.0044,8.9896,9.0044,43109.4424
2005-11-08 15:15:00,18.26,18.27,18.25,18.26,46725.07300792658,9.0044,9.0093,8.9994,9.0044,46725.073
2005-11-08 15:20:00,18.26,18.26,18.25,18.25,34209.42845223196,9.0044,9.0044,8.9994,8.9994,34209.4285
2005-11-08 15:25:00,18.25,18.28,18.25,18.27,81490.75232930052,8.9994,9.0142,8.9994,9.0093,81490.7523
2005-11-08 15:30:00,18.28,18.28,18.23,18.26,50062.57822277848,9.0142,9.0142,8.9896,9.0044,50062.5782
2005-11-08 15:35:00,18.25,18.27,18.24,18.26,78431.37254901961,8.9994,9.0093,8.9945,9.0044,78431.3725
2005-11-08 15:40:00,18.26,18.28,18.25,18.28,73146.98929217078,9.0044,9.0142,8.9994,9.0142,73146.9893
2005-11-08 15:45:00,18.28,18.3,18.28,18.29,85106.38297872341,9.0142,9.0241,9.0142,9.0192,85106.383
2005-11-08 15:50:00,18.29,18.31,18.27,18.27,78153.24711444862,9.0192,9.029,9.0093,9.0093,78153.2471
2005-11-08 15:55:00,18.27,18.31,18.27,18.29,180781.5324711445,9.0093,9.029,9.0093,9.0192,180781.5325
2005-11-09 09:30:00,18.2,18.23,18.18,18.2,120706.43860381033,8.9748,8.9896,8.9649,8.9748,120706.4386
2005-11-09 09:35:00,18.21,18.28,18.16,18.16,78987.6234181616,8.9797,9.0142,8.9551,8.9551,78987.6234
2005-11-09 09:40:00,18.16,18.19,18.1,18.16,156862.74509803922,8.9551,8.9699,8.9255,8.9551,156862.7451
2005-11-09 09:45:00,18.17,18.17,18.12,18.14,168544.01335002086,8.96,8.96,8.9353,8.9452,168544.0134
2005-11-09 09:50:00,18.14,18.14,18.01,18.02,134056.45946321794,8.9452,8.9452,8.8811,8.886,134056.4595
2005-11-09 09:55:00,18.01,18.02,17.98,18.0,159643.99944374914,8.8811,8.886,8.8663,8.8762,159643.9994
2005-11-09 10:00:00,18.0,18.0,17.91,17.95,319287.9988874983,8.8762,8.8762,8.8318,8.8515,319287.9989
2005-11-09 10:05:00,17.96,18.02,17.95,17.96,404672.5073007927,8.8564,8.886,8.8515,8.8564,404672.5073
2005-11-09 10:10:00,17.97,17.98,17.96,17.97,90947.01710471424,8.8614,8.8663,8.8564,8.8614,90947.0171
2005-11-09 10:15:00,17.97,17.98,17.96,17.98,73146.98929217078,8.8614,8.8663,8.8564,8.8663,73146.9893
2005-11-09 10:20:00,17.98,17.98,17.96,17.96,69809.48407731888,8.8663,8.8663,8.8564,8.8564,69809.4841
2005-11-09 10:25:00,17.97,17.97,17.94,17.95,193575.3024614101,8.8614,8.8614,8.8466,8.8515,193575.3025
2005-11-09 10:30:00,17.95,17.97,17.94,17.97,90112.64080100124,8.8515,8.8614,8.8466,8.8614,90112.6408
2005-11-09 10:35:00,17.97,17.98,17.97,17.98,243359.7552496176,8.8614,8.8663,8.8614,8.8663,243359.7552
2005-11-09 10:40:00,17.98,18.0,17.98,17.99,135725.21207064387,8.8663,8.8762,8.8663,8.8712,135725.2121
2005-11-09 10:45:00,18.0,18.0,17.96,17.97,135168.9612015019,8.8762,8.8762,8.8564,8.8614,135168.9612
2005-11-09 10:50:00,17.97,17.98,17.97,17.97,73146.98929217078,8.8614,8.8663,8.8614,8.8614,73146.9893
2005-11-09 10:55:00,17.97,17.97,17.93,17.94,57571.96495619525,8.8614,8.8614,8.8416,8.8466,57571.965
2005-11-09 11:00:00,17.94,17.94,17.91,17.92,86218.88471700737,8.8466,8.8466,8.8318,8.8367,86218.8847
2005-11-09 11:05:00,17.92,17.94,17.89,17.9,152412.73814490336,8.8367,8.8466,8.8219,8.8269,152412.7381
2005-11-09 11:10:00,17.9,17.95,17.9,17.95,105965.79057154778,8.8269,8.8515,8.8269,8.8515,105965.7906
2005-11-09 11:15:00,17.95,17.96,17.93,17.93,116812.68251981644,8.8515,8.8564,8.8416,8.8416,116812.6825
2005-11-09 11:20:00,17.94,17.94,17.92,17.93,55903.2123487693,8.8466,8.8466,8.8367,8.8416,55903.2123
2005-11-09 11:25:00,17.93,17.94,17.92,17.92,25309.41454596023,8.8416,8.8466,8.8367,8.8367,25309.4145
2005-11-09 11:30:00,17.92,17.92,17.91,17.91,35043.80475594493,8.8367,8.8367,8.8318,8.8318,35043.8048
2005-11-09 11:35:00,17.9,17.92,17.9,17.92,60075.09386733417,8.8269,8.8367,8.8269,8.8367,60075.0939
2005-11-09 11:40:00,17.91,17.94,17.91,17.94,19468.780419969407,8.8318,8.8466,8.8318,8.8466,19468.7804
2005-11-09 11:45:00,17.93,17.94,17.93,17.94,29759.421499096094,8.8416,8.8466,8.8416,8.8466,29759.4215
2005-11-09 11:50:00,17.94,17.94,17.93,17.93,75371.99276873871,8.8466,8.8466,8.8416,8.8416,75371.9928
2005-11-09 11:55:00,17.93,17.94,17.84,17.84,16131.275205117508,8.8416,8.8466,8.7973,8.7973,16131.2752
2005-11-09 12:00:00,17.83,17.93,17.83,17.93,203865.9435405368,8.7923,8.8416,8.7923,8.8416,203865.9435
2005-11-09 12:05:00,17.93,17.93,17.88,17.9,285078.5704352663,8.8416,8.8416,8.817,8.8269,285078.5704
2005-11-09 12:10:00,17.89,17.9,17.88,17.88,40606.313447364766,8.8219,8.8269,8.817,8.817,40606.3134
2005-11-09 12:15:00,17.88,17.93,17.88,17.92,26978.16715338618,8.817,8.8416,8.817,8.8367,26978.1672
2005-11-09 12:20:00,17.92,17.93,17.91,17.91,103462.66166040883,8.8367,8.8416,8.8318,8.8318,103462.6617
2005-11-09 12:25:00,17.92,17.92,17.88,17.89,117647.05882352944,8.8367,8.8367,8.817,8.8219,117647.0588
2005-11-09 12:30:00,17.89,17.91,17.89,17.9,124322.06925323322,8.8219,8.8318,8.8219,8.8269,124322.0693
2005-11-09 12:35:00,17.9,17.92,17.89,17.91,251147.26741760536,8.8269,8.8367,8.8219,8.8318,251147.2674
2005-11-09 12:40:00,17.92,17.92,17.89,17.91,60353.21930190516,8.8367,8.8367,8.8219,8.8318,60353.2193
2005-11-09 12:45:00,17.89,17.91,17.89,17.9,51453.20539563344,8.8219,8.8318,8.8219,8.8269,51453.2054
2005-11-09 12:50:00,17.91,17.92,17.88,17.89,63968.849951328055,8.8318,8.8367,8.817,8.8219,63968.85
2005-11-09 12:55:00,17.89,17.9,17.87,17.87,35600.05562508692,8.8219,8.8269,8.8121,8.8121,35600.0556
2005-11-09 13:00:00,17.87,17.9,17.87,17.89,126268.94729523016,8.8121,8.8269,8.8121,8.8219,126268.9473
2005-11-09 13:05:00,17.89,17.9,17.87,17.87,52843.83256848839,8.8219,8.8269,8.8121,8.8121,52843.8326
2005-11-09 13:10:00,17.87,17.88,17.86,17.87,39493.8117090808,8.8121,8.817,8.8071,8.8121,39493.8117
2005-11-09 13:15:00,17.86,17.87,17.84,17.84,64246.97538589904,8.8071,8.8121,8.7973,8.7973,64246.9754
2005-11-09 13:20:00,17.83,17.84,17.82,17.83,63968.849951328055,8.7923,8.7973,8.7874,8.7923,63968.85
2005-11-09 13:25:00,17.84,17.85,17.83,17.84,24753.163676818247,8.7973,8.8022,8.7923,8.7973,24753.1637
2005-11-09 13:30:00,17.84,17.85,17.83,17.83,36712.557363370885,8.7973,8.8022,8.7923,8.7923,36712.5574
2005-11-09 13:35:00,17.83,17.83,17.82,17.82,30871.923237380062,8.7923,8.7923,8.7874,8.7874,30871.9232
2005-11-09 13:40:00,17.82,17.82,17.79,17.79,105409.5397024058,8.7874,8.7874,8.7726,8.7726,105409.5397
2005-11-09 13:45:00,17.79,17.81,17.79,17.8,69809.48407731888,8.7726,8.7825,8.7726,8.7775,69809.4841
2005-11-09 13:50:00,17.8,17.8,17.79,17.79,42275.06605479072,8.7775,8.7775,8.7726,8.7726,42275.0661
2005-11-09 13:55:00,17.79,17.8,17.79,17.8,45890.6967042136,8.7726,8.7775,8.7726,8.7775,45890.6967
2005-11-09 14:00:00,17.8,17.8,17.78,17.78,28925.04519538312,8.7775,8.7775,8.7677,8.7677,28925.0452
2005-11-09 14:05:00,17.78,17.8,17.78,17.79,63968.849951328055,8.7677,8.7775,8.7677,8.7726,63968.85
2005-11-09 14:10:00,17.78,17.79,17.78,17.78,38937.560839938815,8.7677,8.7726,8.7677,8.7677,38937.5608
2005-11-09 14:15:00,17.78,17.78,17.78,17.78,205534.6961479628,8.7677,8.7677,8.7677,8.7677,205534.6961
2005-11-09 14:20:00,17.78,17.79,17.77,17.78,77040.74537616466,8.7677,8.7726,8.7627,8.7677,77040.7454
2005-11-09 14:25:00,17.78,17.78,17.76,17.77,124600.1946878042,8.7677,8.7677,8.7578,8.7627,124600.1947
2005-11-09 14:30:00,17.77,17.79,17.77,17.78,103740.78709497984,8.7627,8.7726,8.7627,8.7677,103740.7871
2005-11-09 14:35:00,17.79,17.79,17.76,17.79,182728.41051314145,8.7726,8.7726,8.7578,8.7726,182728.4105
2005-11-09 14:40:00,17.79,17.8,17.79,17.79,74815.74189959673,8.7726,8.7775,8.7726,8.7726,74815.7419
2005-11-09 14:45:00,17.79,17.8,17.77,17.78,79265.74885273259,8.7726,8.7775,8.7627,8.7677,79265.7489
2005-11-09 14:50:00,17.77,17.79,17.77,17.79,215825.33722708945,8.7627,8.7726,8.7627,8.7726,215825.3372
2005-11-09 14:55:00,17.78,17.8,17.78,17.79,143790.84967320264,8.7677,8.7775,8.7677,8.7726,143790.8497
2005-11-09 15:00:00,17.8,17.84,17.8,17.82,113197.05187039357,8.7775,8.7973,8.7775,8.7874,113197.0519
2005-11-09 15:05:00,17.82,17.89,17.82,17.88,130440.82881379504,8.7874,8.8219,8.7874,8.817,130440.8288
2005-11-09 15:10:00,17.88,17.88,17.83,17.86,89278.26449728828,8.817,8.817,8.7923,8.8071,89278.2645
2005-11-09 15:15:00,17.86,17.91,17.84,17.89,56737.58865248227,8.8071,8.8318,8.7973,8.8219,56737.5887
2005-11-09 15:20:00,17.89,17.91,17.88,17.89,192462.80072312616,8.8219,8.8318,8.817,8.8219,192462.8007
2005-11-09 15:25:00,17.89,17.91,17.88,17.9,114031.42817410654,8.8219,8.8318,8.817,8.8269,114031.4282
2005-11-09 15:30:00,17.9,17.9,17.87,17.9,120150.18773466836,8.8269,8.8269,8.8121,8.8269,120150.1877
2005-11-09 15:35:00,17.9,17.92,17.86,17.86,200528.4383256849,8.8269,8.8367,8.8071,8.8071,200528.4383
2005-11-09 15:40:00,17.86,17.87,17.86,17.87,152412.73814490336,8.8071,8.8121,8.8071,8.8121,152412.7381
2005-11-09 15:45:00,17.87,17.87,17.84,17.84,119315.81143095536,8.8121,8.8121,8.7973,8.7973,119315.8114
2005-11-09 15:50:00,17.84,17.85,17.83,17.85,125156.4455569462,8.7973,8.8022,8.7923,8.8022,125156.4456
2005-11-09 15:55:00,17.85,17.85,17.82,17.82,248644.13850646644,8.8022,8.8022,8.7874,8.7874,248644.1385
2005-11-10 09:30:00,17.82,17.82,17.68,17.82,120150.18773466836,8.7874,8.7874,8.7184,8.7874,120150.1877
2005-11-10 09:35:00,17.82,17.91,17.82,17.85,55903.2123487693,8.7874,8.8318,8.7874,8.8022,55903.2123
2005-11-10 09:40:00,17.85,17.87,17.82,17.84,41996.94062021972,8.8022,8.8121,8.7874,8.7973,41996.9406
2005-11-10 09:45:00,17.84,17.86,17.77,17.77,77875.12167987763,8.7973,8.8071,8.7627,8.7627,77875.1217
2005-11-10 09:50:00,17.77,17.82,17.76,17.78,202197.1909331109,8.7627,8.7874,8.7578,8.7677,202197.1909
2005-11-10 09:55:00,17.77,17.84,17.77,17.79,39493.8117090808,8.7627,8.7973,8.7627,8.7726,39493.8117
2005-11-10 10:00:00,17.79,17.83,17.78,17.79,661660.4088443889,8.7726,8.7923,8.7677,8.7726,661660.4088
2005-11-10 10:05:00,17.79,17.79,17.68,17.68,130440.82881379504,8.7726,8.7726,8.7184,8.7184,130440.8288
2005-11-10 10:10:00,17.68,17.68,17.62,17.64,190794.0481157002,8.7184,8.7184,8.6888,8.6986,190794.0481
2005-11-10 10:15:00,17.63,17.63,17.53,17.55,314837.99193436245,8.6937,8.6937,8.6444,8.6543,314837.9919
2005-11-10 10:20:00,17.55,17.59,17.55,17.57,261159.78306216103,8.6543,8.674,8.6543,8.6641,261159.7831
2005-11-10 10:25:00,17.57,17.6,17.57,17.58,182450.28507857045,8.6641,8.6789,8.6641,8.6691,182450.2851
2005-11-10 10:30:00,17.58,17.6,17.57,17.6,275066.0547907106,8.6691,8.6789,8.6641,8.6789,275066.0548
2005-11-10 10:35:00,17.6,17.65,17.6,17.64,162703.37922403004,8.6789,8.7036,8.6789,8.6986,162703.3792
2005-11-10 10:40:00,17.64,17.65,17.63,17.63,85384.5084132944,8.6986,8.7036,8.6937,8.6937,85384.5084
2005-11-10 10:45:00,17.63,17.64,17.63,17.63,67862.60603532194,8.6937,8.6986,8.6937,8.6937,67862.606
2005-11-10 10:50:00,17.63,17.65,17.61,17.63,60353.21930190516,8.6937,8.7036,8.6838,8.6937,60353.2193
2005-11-10 10:55:00,17.63,17.63,17.58,17.61,74537.61646502573,8.6937,8.6937,8.6691,8.6838,74537.6165
2005-11-10 11:00:00,17.61,17.64,17.6,17.64,194409.6787651231,8.6838,8.6986,8.6789,8.6986,194409.6788
2005-11-10 11:05:00,17.64,17.7,17.63,17.69,96231.40036156308,8.6986,8.7282,8.6937,8.7233,96231.4004
2005-11-10 11:10:00,17.7,17.73,17.68,17.71,130718.95424836602,8.7282,8.743,8.7184,8.7332,130718.9542
2005-11-10 11:15:00,17.71,17.74,17.7,17.73,50618.82909192046,8.7332,8.748,8.7282,8.743,50618.8291
2005-11-10 11:20:00,17.72,17.75,17.71,17.75,61187.59560561814,8.7381,8.7529,8.7332,8.7529,61187.5956
2005-11-10 11:25:00,17.75,17.78,17.74,17.76,68140.73146989293,8.7529,8.7677,8.748,8.7578,68140.7315
2005-11-10 11:30:00,17.77,17.77,17.73,17.74,48115.70018078154,8.7627,8.7627,8.743,8.748,48115.7002
2005-11-10 11:35:00,17.74,17.76,17.7,17.7,39771.93714365179,8.748,8.7578,8.7282,8.7282,39771.9371
2005-11-10 11:40:00,17.7,17.72,17.69,17.72,25587.539980531223,8.7282,8.7381,8.7233,8.7381,25587.54
2005-11-10 11:45:00,17.73,17.75,17.73,17.73,27812.54345709916,8.743,8.7529,8.743,8.743,27812.5435
2005-11-10 11:50:00,17.74,17.78,17.74,17.75,116812.68251981644,8.748,8.7677,8.748,8.7529,116812.6825
2005-11-10 11:55:00,17.76,17.77,17.75,17.76,12237.519121123629,8.7578,8.7627,8.7529,8.7578,12237.5191
2005-11-10 12:00:00,17.77,17.78,17.75,17.77,56459.46321791128,8.7627,8.7677,8.7529,8.7627,56459.4632
2005-11-10 12:05:00,17.76,17.77,17.75,17.76,27256.29258795717,8.7578,8.7627,8.7529,8.7578,27256.2926
2005-11-10 12:10:00,17.76,17.76,17.75,17.76,36434.431928799895,8.7578,8.7578,8.7529,8.7578,36434.4319
2005-11-10 12:15:00,17.76,17.77,17.73,17.74,47559.44931163955,8.7578,8.7627,8.743,8.748,47559.4493
2005-11-10 12:20:00,17.74,17.75,17.74,17.74,33096.92671394799,8.748,8.7529,8.748,8.748,33096.9267
2005-11-10 12:25:00,17.74,17.74,17.72,17.72,106243.91600611876,8.748,8.748,8.7381,8.7381,106243.916
2005-11-10 12:30:00,17.71,17.74,17.71,17.74,65081.35168961202,8.7332,8.748,8.7332,8.748,65081.3517
2005-11-10 12:35:00,17.74,17.74,17.71,17.74,41162.564316506745,8.748,8.748,8.7332,8.748,41162.5643
2005-11-10 12:40:00,17.74,17.74,17.72,17.73,64803.22625504103,8.748,8.748,8.7381,8.743,64803.2263
2005-11-10 12:45:00,17.73,17.74,17.73,17.74,20581.28215825337,8.743,8.748,8.743,8.748,20581.2822
2005-11-10 12:50:00,17.74,17.74,17.72,17.72,10568.76651369768,8.748,8.748,8.7381,8.7381,10568.7665
2005-11-10 12:55:00,17.72,17.73,17.71,17.71,53400.083437630376,8.7381,8.743,8.7332,8.7332,53400.0834
2005-11-10 13:00:00,17.71,17.74,17.69,17.74,113753.30273953556,8.7332,8.748,8.7233,8.748,113753.3027
2005-11-10 13:05:00,17.74,17.74,17.7,17.72,99290.78014184398,8.748,8.748,8.7282,8.7381,99290.7801
2005-11-10 13:10:00,17.73,17.75,17.73,17.75,22528.16020025032,8.743,8.7529,8.743,8.7529,22528.1602
2005-11-10 13:15:00,17.75,17.76,17.74,17.75,32262.550410235017,8.7529,8.7578,8.748,8.7529,32262.5504
2005-11-10 13:20:00,17.75,17.75,17.73,17.74,100959.53274926991,8.7529,8.7529,8.743,8.748,100959.5327
2005-11-10 13:25:00,17.74,17.77,17.74,17.75,23362.53650396329,8.748,8.7627,8.748,8.7529,23362.5365
2005-11-10 13:30:00,17.75,17.76,17.73,17.73,49506.327353636494,8.7529,8.7578,8.743,8.743,49506.3274
2005-11-10 13:35:00,17.74,17.79,17.74,17.79,113197.05187039357,8.748,8.7726,8.748,8.7726,113197.0519
2005-11-10 13:40:00,17.79,17.82,17.79,17.81,27534.418022528163,8.7726,8.7874,8.7726,8.7825,27534.418
2005-11-10 13:45:00,17.81,17.81,17.74,17.78,78153.24711444862,8.7825,8.7825,8.748,8.7677,78153.2471
2005-11-10 13:50:00,17.78,17.78,17.75,17.77,154637.7416214713,8.7677,8.7677,8.7529,8.7627,154637.7416
2005-11-10 13:55:00,17.77,17.78,17.74,17.75,115422.05534696148,8.7627,8.7677,8.748,8.7529,115422.0553
2005-11-10 14:00:00,17.75,17.77,17.75,17.75,116534.55708524544,8.7529,8.7627,8.7529,8.7529,116534.5571
2005-11-10 14:05:00,17.75,17.75,17.72,17.72,154637.7416214713,8.7529,8.7529,8.7381,8.7381,154637.7416
2005-11-10 14:10:00,17.72,17.75,17.72,17.74,62856.34821304409,8.7381,8.7529,8.7381,8.748,62856.3482
2005-11-10 14:15:00,17.74,17.74,17.72,17.72,43109.442358503686,8.748,8.748,8.7381,8.7381,43109.4424
2005-11-10 14:20:00,17.72,17.74,17.72,17.73,133222.08315950495,8.7381,8.748,8.7381,8.743,133222.0832
2005-11-10 14:25:00,17.73,17.74,17.72,17.73,163259.63009317205,8.743,8.748,8.7381,8.743,163259.6301
2005-11-10 14:30:00,17.73,17.73,17.72,17.72,78153.24711444862,8.743,8.743,8.7381,8.7381,78153.2471
2005-11-10 14:35:00,17.72,17.73,17.72,17.72,76484.49450702267,8.7381,8.743,8.7381,8.7381,76484.4945
2005-11-10 14:40:00,17.72,17.73,17.72,17.72,40328.18801279378,8.7381,8.743,8.7381,8.7381,40328.188
2005-11-10 14:45:00,17.72,17.73,17.72,17.73,81490.75232930052,8.7381,8.743,8.7381,8.743,81490.7523
2005-11-10 14:50:00,17.73,17.73,17.69,17.71,147962.7311917675,8.743,8.743,8.7233,8.7332,147962.7312
2005-11-10 14:55:00,17.7,17.73,17.7,17.73,129050.20164094008,8.7282,8.743,8.7282,8.743,129050.2016
2005-11-10 15:00:00,17.73,17.77,17.72,17.74,123209.56751494925,8.743,8.7627,8.7381,8.748,123209.5675
2005-11-10 15:05:00,17.74,17.74,17.74,17.74,137672.0901126408,8.748,8.748,8.748,8.748,137672.0901
2005-11-10 15:10:00,17.74,17.74,17.73,17.74,72590.73842302879,8.748,8.748,8.743,8.748,72590.7384
2005-11-10 15:15:00,17.73,17.76,17.73,17.73,53678.208872201365,8.743,8.7578,8.743,8.743,53678.2089
2005-11-10 15:20:00,17.72,17.73,17.72,17.73,122931.44208037826,8.7381,8.743,8.7381,8.743,122931.4421
2005-11-10 15:25:00,17.73,17.74,17.73,17.74,54234.45974134335,8.743,8.748,8.743,8.748,54234.4597
2005-11-10 15:30:00,17.75,17.76,17.75,17.75,64246.97538589904,8.7529,8.7578,8.7529,8.7529,64246.9754
2005-11-10 15:35:00,17.75,17.8,17.74,17.8,98456.403838131,8.7529,8.7775,8.748,8.7775,98456.4038
2005-11-10 15:40:00,17.8,17.82,17.78,17.78,38937.560839938815,8.7775,8.7874,8.7677,8.7677,38937.5608
2005-11-10 15:45:00,17.78,17.79,17.77,17.77,61465.72104018913,8.7677,8.7726,8.7627,8.7627,61465.721
2005-11-10 15:50:00,17.77,17.81,17.77,17.79,121540.81490752332,8.7627,8.7825,8.7627,8.7726,121540.8149
2005-11-10 15:55:00,17.79,17.8,17.78,17.78,68140.73146989293,8.7726,8.7775,8.7677,8.7677,68140.7315
2005-11-11 09:30:00,17.68,17.68,17.48,17.48,146293.97858434156,8.7184,8.7184,8.6197,8.6197,146293.9786
2005-11-11 09:35:00,17.48,17.48,17.26,17.27,192462.80072312616,8.6197,8.6197,8.5113,8.5162,192462.8007
2005-11-11 09:40:00,17.26,17.3,17.13,17.15,399944.3749130858,8.5113,8.531,8.4471,8.457,399944.3749
2005-11-11 09:45:00,17.15,17.29,17.13,17.29,330413.016270338,8.457,8.526,8.4471,8.526,330413.0163
2005-11-11 09:50:00,17.29,17.33,17.27,17.33,277012.9328327076,8.526,8.5458,8.5162,8.5458,277012.9328
2005-11-11 09:55:00,17.33,17.34,17.19,17.27,274787.9293561396,8.5458,8.5507,8.4767,8.5162,274787.9294
2005-11-11 10:00:00,17.27,17.33,17.23,17.32,128772.07620636908,8.5162,8.5458,8.4965,8.5408,128772.0762
2005-11-11 10:05:00,17.33,17.34,17.31,17.32,127381.44903351412,8.5458,8.5507,8.5359,8.5408,127381.449
2005-11-11 10:10:00,17.32,17.4,17.32,17.4,225837.85287164515,8.5408,8.5803,8.5408,8.5803,225837.8529
2005-11-11 10:15:00,17.4,17.43,17.4,17.42,158253.37227089418,8.5803,8.5951,8.5803,8.5902,158253.3723
2005-11-11 10:20:00,17.41,17.44,17.41,17.43,125156.4455569462,8.5852,8.6,8.5852,8.5951,125156.4456
2005-11-11 10:25:00,17.43,17.49,17.42,17.49,101237.65818384092,8.5951,8.6247,8.5902,8.6247,101237.6582
2005-11-11 10:30:00,17.51,17.57,17.49,17.51,178000.2781254346,8.6345,8.6641,8.6247,8.6345,178000.2781
2005-11-11 10:35:00,17.51,17.53,17.47,17.47,231678.48699763595,8.6345,8.6444,8.6148,8.6148,231678.487
2005-11-11 10:40:00,17.47,17.49,17.44,17.45,268391.0443610068,8.6148,8.6247,8.6,8.6049,268391.0444
2005-11-11 10:45:00,17.45,17.5,17.44,17.49,318175.4971492143,8.6049,8.6296,8.6,8.6247,318175.4971
2005-11-11 10:50:00,17.49,17.49,17.43,17.44,324294.2567097761,8.6247,8.6247,8.5951,8.6,324294.2567
2005-11-11 10:55:00,17.44,17.46,17.43,17.45,56459.46321791128,8.6,8.6099,8.5951,8.6049,56459.4632
2005-11-11 11:00:00,17.45,17.49,17.45,17.49,111250.1738283966,8.6049,8.6247,8.6049,8.6247,111250.1738
2005-11-11 11:05:00,17.49,17.51,17.48,17.51,115978.30621610348,8.6247,8.6345,8.6197,8.6345,115978.3062
2005-11-11 11:10:00,17.51,17.52,17.5,17.51,107356.41774440272,8.6345,8.6395,8.6296,8.6345,107356.4177
2005-11-11 11:15:00,17.52,17.56,17.52,17.54,114309.55360867752,8.6395,8.6592,8.6395,8.6493,114309.5536
2005-11-11 11:20:00,17.54,17.56,17.53,17.55,137672.0901126408,8.6493,8.6592,8.6444,8.6543,137672.0901
2005-11-11 11:25:00,17.55,17.58,17.55,17.57,86497.01015157838,8.6543,8.6691,8.6543,8.6641,86497.0102
2005-11-11 11:30:00,17.57,17.61,17.55,17.61,98178.27840356002,8.6641,8.6838,8.6543,8.6838,98178.2784
2005-11-11 11:35:00,17.61,17.61,17.6,17.6,81768.87776387151,8.6838,8.6838,8.6789,8.6789,81768.8778
2005-11-11 11:40:00,17.6,17.63,17.6,17.63,108468.9194826867,8.6789,8.6937,8.6789,8.6937,108468.9195
2005-11-11 11:45:00,17.63,17.63,17.56,17.57,101793.9090529829,8.6937,8.6937,8.6592,8.6641,101793.9091
2005-11-11 11:50:00,17.56,17.58,17.5,17.5,99568.90557641497,8.6592,8.6691,8.6296,8.6296,99568.9056
2005-11-11 11:55:00,17.5,17.51,17.42,17.42,68418.85690446392,8.6296,8.6345,8.5902,8.5902,68418.8569
2005-11-11 12:00:00,17.43,17.5,17.39,17.5,146293.97858434156,8.5951,8.6296,8.5754,8.6296,146293.9786
2005-11-11 12:05:00,17.5,17.53,17.5,17.51,72034.48755388681,8.6296,8.6444,8.6296,8.6345,72034.4876
2005-11-11 12:10:00,17.51,17.51,17.44,17.45,154081.49075232932,8.6345,8.6345,8.6,8.6049,154081.4908
2005-11-11 12:15:00,17.45,17.49,17.45,17.49,33096.92671394799,8.6049,8.6247,8.6049,8.6247,33096.9267
2005-11-11 12:20:00,17.49,17.52,17.49,17.51,68140.73146989293,8.6247,8.6395,8.6247,8.6345,68140.7315
2005-11-11 12:25:00,17.51,17.55,17.51,17.54,45334.44583507162,8.6345,8.6543,8.6345,8.6493,45334.4458
2005-11-11 12:30:00,17.54,17.56,17.53,17.54,106800.16687526077,8.6493,8.6592,8.6444,8.6493,106800.1669
2005-11-11 12:35:00,17.54,17.55,17.54,17.54,107078.29230983174,8.6493,8.6543,8.6493,8.6493,107078.2923
2005-11-11 12:40:00,17.53,17.54,17.51,17.51,105409.5397024058,8.6444,8.6493,8.6345,8.6345,105409.5397
2005-11-11 12:45:00,17.51,17.51,17.46,17.46,104575.16339869282,8.6345,8.6345,8.6099,8.6099,104575.1634
2005-11-11 12:50:00,17.47,17.47,17.38,17.41,191350.29898484217,8.6148,8.6148,8.5704,8.5852,191350.299
2005-11-11 12:55:00,17.41,17.42,17.38,17.38,88443.88819357532,8.5852,8.5902,8.5704,8.5704,88443.8882
2005-11-11 13:00:00,17.38,17.44,17.36,17.42,128215.8253372271,8.5704,8.6,8.5606,8.5902,128215.8253
2005-11-11 13:05:00,17.42,17.45,17.41,17.41,86497.01015157838,8.5902,8.6049,8.5852,8.5852,86497.0102
2005-11-11 13:10:00,17.42,17.46,17.41,17.46,62021.97190933112,8.5902,8.6099,8.5852,8.6099,62021.9719
2005-11-11 13:15:00,17.46,17.46,17.45,17.45,63412.59908218607,8.6099,8.6099,8.6049,8.6049,63412.5991
2005-11-11 13:20:00,17.45,17.46,17.44,17.46,57293.83952162426,8.6049,8.6099,8.6,8.6099,57293.8395
2005-11-11 13:25:00,17.46,17.48,17.46,17.47,87331.38645529134,8.6099,8.6197,8.6099,8.6148,87331.3865
2005-11-11 13:30:00,17.47,17.48,17.46,17.48,75093.86733416772,8.6148,8.6197,8.6099,8.6197,75093.8673
2005-11-11 13:35:00,17.48,17.5,17.47,17.49,84828.25754415242,8.6197,8.6296,8.6148,8.6247,84828.2575
2005-11-11 13:40:00,17.49,17.49,17.45,17.46,74259.49103045474,8.6247,8.6247,8.6049,8.6099,74259.491
2005-11-11 13:45:00,17.46,17.46,17.38,17.39,119037.68599638436,8.6099,8.6099,8.5704,8.5754,119037.686
2005-11-11 13:50:00,17.4,17.4,17.36,17.4,83159.50493672647,8.5803,8.5803,8.5606,8.5803,83159.5049
2005-11-11 13:55:00,17.4,17.42,17.38,17.38,47837.57474621054,8.5803,8.5902,8.5704,8.5704,47837.5747
2005-11-11 14:00:00,17.38,17.43,17.38,17.43,43665.69322764567,8.5704,8.5951,8.5704,8.5951,43665.6932
2005-11-11 14:05:00,17.43,17.49,17.43,17.48,67028.22973160897,8.5951,8.6247,8.5951,8.6197,67028.2297
2005-11-11 14:10:00,17.48,17.51,17.46,17.5,81768.87776387151,8.6197,8.6345,8.6099,8.6296,81768.8778
2005-11-11 14:15:00,17.52,17.55,17.45,17.46,165206.508135169,8.6395,8.6543,8.6049,8.6099,165206.5081
2005-11-11 14:20:00,17.46,17.47,17.43,17.44,184675.2885551384,8.6099,8.6148,8.5951,8.6,184675.2886
2005-11-11 14:25:00,17.44,17.47,17.42,17.44,137115.83924349883,8.6,8.6148,8.5902,8.6,137115.8392
2005-11-11 14:30:00,17.44,17.46,17.44,17.46,120150.18773466836,8.6,8.6099,8.6,8.6099,120150.1877
2005-11-11 14:35:00,17.46,17.47,17.46,17.47,85384.5084132944,8.6099,8.6148,8.6099,8.6148,85384.5084
2005-11-11 14:40:00,17.47,17.47,17.44,17.45,65081.35168961202,8.6148,8.6148,8.6,8.6049,65081.3517
2005-11-11 14:45:00,17.45,17.46,17.42,17.44,79821.99972187457,8.6049,8.6099,8.5902,8.6,79821.9997
2005-11-11 14:50:00,17.45,17.45,17.43,17.44,59240.7175636212,8.6049,8.6049,8.5951,8.6,59240.7176
2005-11-11 14:55:00,17.44,17.46,17.43,17.45,144068.9751077736,8.6,8.6099,8.5951,8.6049,144068.9751
2005-11-11 15:00:00,17.45,17.46,17.44,17.46,77040.74537616466,8.6049,8.6099,8.6,8.6099,77040.7454
2005-11-11 15:05:00,17.45,17.47,17.44,17.45,94562.64775413711,8.6049,8.6148,8.6,8.6049,94562.6478
2005-11-11 15:10:00,17.45,17.45,17.42,17.44,50896.95452649145,8.6049,8.6049,8.5902,8.6,50896.9545
2005-11-11 15:15:00,17.44,17.44,17.41,17.42,142956.47336948966,8.6,8.6,8.5852,8.5902,142956.4734
2005-11-11 15:20:00,17.42,17.43,17.4,17.43,76762.61994159367,8.5902,8.5951,8.5803,8.5951,76762.6199
2005-11-11 15:25:00,17.43,17.44,17.42,17.43,75371.99276873871,8.5951,8.6,8.5902,8.5951,75371.9928
2005-11-11 15:30:00,17.43,17.47,17.43,17.46,142678.34793491865,8.5951,8.6148,8.5951,8.6099,142678.3479
2005-11-11 15:35:00,17.45,17.48,17.45,17.47,172994.02030315675,8.6049,8.6197,8.6049,8.6148,172994.0203
2005-11-11 15:40:00,17.47,17.48,17.41,17.41,186622.1665971353,8.6148,8.6197,8.5852,8.5852,186622.1666
2005-11-11 15:45:00,17.42,17.44,17.4,17.42,184119.0376859964,8.5902,8.6,8.5803,8.5902,184119.0377
2005-11-11 15:50:00,17.42,17.45,17.42,17.45,106243.91600611876,8.5902,8.6049,8.5902,8.6049,106243.916
2005-11-11 15:55:00,17.44,17.44,17.42,17.43,148797.10749548048,8.6,8.6,8.5902,8.5951,148797.1075
2005-11-14 09:30:00,17.44,17.61,17.42,17.6,109581.42122097066,8.6,8.6838,8.5902,8.6789,109581.4212
2005-11-14 09:35:00,17.6,17.62,17.47,17.48,77040.74537616466,8.6789,8.6888,8.6148,8.6197,77040.7454
2005-11-14 09:40:00,17.48,17.5,17.41,17.44,77040.74537616466,8.6197,8.6296,8.5852,8.6,77040.7454
2005-11-14 09:45:00,17.43,17.6,17.43,17.56,86218.88471700737,8.5951,8.6789,8.5951,8.6592,86218.8847
2005-11-14 09:50:00,17.56,17.56,17.49,17.51,42275.06605479072,8.6592,8.6592,8.6247,8.6345,42275.0661
2005-11-14 09:55:00,17.51,17.54,17.49,17.52,105687.66513697678,8.6345,8.6493,8.6247,8.6395,105687.6651
2005-11-14 10:00:00,17.52,17.53,17.5,17.51,115422.05534696148,8.6395,8.6444,8.6296,8.6345,115422.0553
2005-11-14 10:05:00,17.51,17.55,17.51,17.53,45056.32040050063,8.6345,8.6543,8.6345,8.6444,45056.3204
2005-11-14 10:10:00,17.54,17.54,17.52,17.53,48115.70018078154,8.6493,8.6493,8.6395,8.6444,48115.7002
2005-11-14 10:15:00,17.54,17.54,17.51,17.52,68140.73146989293,8.6493,8.6493,8.6345,8.6395,68140.7315
2005-11-14 10:20:00,17.52,17.56,17.51,17.55,43665.69322764567,8.6395,8.6592,8.6345,8.6543,43665.6932
2005-11-14 10:25:00,17.55,17.55,17.5,17.52,87053.26102072035,8.6543,8.6543,8.6296,8.6395,87053.261
2005-11-14 10:30:00,17.53,17.56,17.51,17.52,114031.42817410654,8.6444,8.6592,8.6345,8.6395,114031.4282
2005-11-14 10:35:00,17.52,17.54,17.51,17.53,77596.99624530664,8.6395,8.6493,8.6345,8.6444,77596.9962
2005-11-14 10:40:00,17.54,17.56,17.54,17.55,45890.6967042136,8.6493,8.6592,8.6493,8.6543,45890.6967
2005-11-14 10:45:00,17.55,17.57,17.54,17.57,65915.727993325,8.6543,8.6641,8.6493,8.6641,65915.728
2005-11-14 10:50:00,17.57,17.59,17.56,17.59,80100.12515644556,8.6641,8.674,8.6592,8.674,80100.1252
2005-11-14 10:55:00,17.59,17.59,17.57,17.59,99847.03101098596,8.674,8.674,8.6641,8.674,99847.031
2005-11-14 11:00:00,17.59,17.6,17.58,17.6,60353.21930190516,8.674,8.6789,8.6691,8.6789,60353.2193
2005-11-14 11:05:00,17.6,17.61,17.59,17.61,63134.47364761508,8.6789,8.6838,8.674,8.6838,63134.4736
2005-11-14 11:10:00,17.61,17.61,17.6,17.6,50340.70365734947,8.6838,8.6838,8.6789,8.6789,50340.7037
2005-11-14 11:15:00,17.6,17.63,17.6,17.63,56181.33778334029,8.6789,8.6937,8.6789,8.6937,56181.3378
2005-11-14 11:20:00,17.63,17.64,17.62,17.64,76484.49450702267,8.6937,8.6986,8.6888,8.6986,76484.4945
2005-11-14 11:25:00,17.64,17.66,17.63,17.64,85106.38297872341,8.6986,8.7085,8.6937,8.6986,85106.383
2005-11-14 11:30:00,17.64,17.64,17.62,17.62,78153.24711444862,8.6986,8.6986,8.6888,8.6888,78153.2471
2005-11-14 11:35:00,17.63,17.64,17.61,17.61,91225.14253928524,8.6937,8.6986,8.6838,8.6838,91225.1425
2005-11-14 11:40:00,17.61,17.61,17.56,17.57,112640.80100125156,8.6838,8.6838,8.6592,8.6641,112640.801
2005-11-14 11:45:00,17.57,17.57,17.56,17.57,33096.92671394799,8.6641,8.6641,8.6592,8.6641,33096.9267
2005-11-14 11:50:00,17.57,17.59,17.56,17.59,109581.42122097066,8.6641,8.674,8.6592,8.674,109581.4212
2005-11-14 11:55:00,17.6,17.63,17.59,17.63,68418.85690446392,8.6789,8.6937,8.674,8.6937,68418.8569
2005-11-14 12:00:00,17.62,17.64,17.6,17.6,99012.654707273,8.6888,8.6986,8.6789,8.6789,99012.6547
2005-11-14 12:05:00,17.6,17.61,17.59,17.59,44221.94409678766,8.6789,8.6838,8.674,8.674,44221.9441
2005-11-14 12:10:00,17.59,17.6,17.57,17.57,25309.41454596023,8.674,8.6789,8.6641,8.6641,25309.4145
2005-11-14 12:15:00,17.56,17.57,17.55,17.57,51731.33083020442,8.6592,8.6641,8.6543,8.6641,51731.3308
2005-11-14 12:20:00,17.57,17.6,17.57,17.59,42553.19148936171,8.6641,8.6789,8.6641,8.674,42553.1915
2005-11-14 12:25:00,17.59,17.6,17.57,17.59,23640.66193853428,8.674,8.6789,8.6641,8.674,23640.6619
2005-11-14 12:30:00,17.59,17.6,17.57,17.59,26143.790849673205,8.674,8.6789,8.6641,8.674,26143.7908
2005-11-14 12:35:00,17.59,17.59,17.57,17.58,52843.83256848839,8.674,8.674,8.6641,8.6691,52843.8326
2005-11-14 12:40:00,17.58,17.6,17.57,17.6,21137.53302739536,8.6691,8.6789,8.6641,8.6789,21137.533
2005-11-14 12:45:00,17.59,17.59,17.58,17.59,88722.0136281463,8.674,8.674,8.6691,8.674,88722.0136
2005-11-14 12:50:00,17.58,17.58,17.57,17.58,11125.017382839662,8.6691,8.6691,8.6641,8.6691,11125.0174
2005-11-14 12:55:00,17.58,17.58,17.57,17.58,46446.94757335559,8.6691,8.6691,8.6641,8.6691,46446.9476
2005-11-14 13:00:00,17.58,17.58,17.57,17.57,23362.53650396329,8.6691,8.6691,8.6641,8.6641,23362.5365
2005-11-14 13:05:00,17.57,17.58,17.56,17.57,51731.33083020442,8.6641,8.6691,8.6592,8.6641,51731.3308
2005-11-14 13:10:00,17.57,17.57,17.56,17.57,25031.28911138924,8.6641,8.6641,8.6592,8.6641,25031.2891
2005-11-14 13:15:00,17.57,17.58,17.57,17.57,16965.651508830484,8.6641,8.6691,8.6641,8.6641,16965.6515
2005-11-14 13:20:00,17.57,17.58,17.56,17.58,18356.27868168544,8.6641,8.6691,8.6592,8.6691,18356.2787
2005-11-14 13:25:00,17.57,17.58,17.56,17.58,48393.82561535253,8.6641,8.6691,8.6592,8.6691,48393.8256
2005-11-14 13:30:00,17.57,17.58,17.56,17.57,38103.18453622584,8.6641,8.6691,8.6592,8.6641,38103.1845
2005-11-14 13:35:00,17.56,17.57,17.55,17.56,64525.100820470034,8.6592,8.6641,8.6543,8.6592,64525.1008
2005-11-14 13:40:00,17.56,17.57,17.52,17.54,83993.88124043944,8.6592,8.6641,8.6395,8.6493,83993.8812
2005-11-14 13:45:00,17.53,17.56,17.53,17.55,70087.60951188987,8.6444,8.6592,8.6444,8.6543,70087.6095
2005-11-14 13:50:00,17.55,17.55,17.52,17.52,79265.74885273259,8.6543,8.6543,8.6395,8.6395,79265.7489
2005-11-14 13:55:00,17.51,17.52,17.5,17.51,57571.96495619525,8.6345,8.6395,8.6296,8.6345,57571.965
2005-11-14 14:00:00,17.52,17.53,17.5,17.5,95397.0240578501,8.6395,8.6444,8.6296,8.6296,95397.0241
2005-11-14 14:05:00,17.5,17.53,17.5,17.52,49506.327353636494,8.6296,8.6444,8.6296,8.6395,49506.3274
2005-11-14 14:10:00,17.52,17.52,17.49,17.49,18356.27868168544,8.6395,8.6395,8.6247,8.6247,18356.2787
2005-11-14 14:15:00,17.49,17.5,17.49,17.5,25031.28911138924,8.6247,8.6296,8.6247,8.6296,25031.2891
2005-11-14 14:20:00,17.5,17.5,17.47,17.47,31984.424975664027,8.6296,8.6296,8.6148,8.6148,31984.425
2005-11-14 14:25:00,17.47,17.48,17.43,17.43,52287.58169934641,8.6148,8.6197,8.5951,8.5951,52287.5817
2005-11-14 14:30:00,17.43,17.47,17.43,17.45,108747.04491725768,8.5951,8.6148,8.5951,8.6049,108747.0449
2005-11-14 14:35:00,17.45,17.47,17.45,17.45,34487.553886802954,8.6049,8.6148,8.6049,8.6049,34487.5539
2005-11-14 14:40:00,17.45,17.45,17.42,17.42,80100.12515644556,8.6049,8.6049,8.5902,8.5902,80100.1252
2005-11-14 14:45:00,17.42,17.42,17.4,17.42,29759.421499096094,8.5902,8.5902,8.5803,8.5902,29759.4215
2005-11-14 14:50:00,17.42,17.45,17.41,17.45,32818.801279377,8.5902,8.6049,8.5852,8.6049,32818.8013
2005-11-14 14:55:00,17.45,17.45,17.42,17.43,48393.82561535253,8.6049,8.6049,8.5902,8.5951,48393.8256
2005-11-14 15:00:00,17.42,17.44,17.42,17.43,26978.16715338618,8.5902,8.6,8.5902,8.5951,26978.1672
2005-11-14 15:05:00,17.43,17.43,17.42,17.43,25031.28911138924,8.5951,8.5951,8.5902,8.5951,25031.2891
2005-11-14 15:10:00,17.43,17.44,17.42,17.43,39771.93714365179,8.5951,8.6,8.5902,8.5951,39771.9371
2005-11-14 15:15:00,17.43,17.45,17.43,17.43,71478.23668474483,8.5951,8.6049,8.5951,8.5951,71478.2367
2005-11-14 15:20:00,17.43,17.46,17.42,17.44,118759.56056181338,8.5951,8.6099,8.5902,8.6,118759.5606
2005-11-14 15:25:00,17.44,17.45,17.42,17.42,42275.06605479072,8.6,8.6049,8.5902,8.5902,42275.0661
2005-11-14 15:30:00,17.43,17.45,17.42,17.44,78153.24711444862,8.5951,8.6049,8.5902,8.6,78153.2471
2005-11-14 15:35:00,17.44,17.5,17.44,17.5,89278.26449728828,8.6,8.6296,8.6,8.6296,89278.2645
2005-11-14 15:40:00,17.5,17.52,17.48,17.49,97343.90209984704,8.6296,8.6395,8.6197,8.6247,97343.9021
2005-11-14 15:45:00,17.49,17.52,17.49,17.51,100959.53274926991,8.6247,8.6395,8.6247,8.6345,100959.5327
2005-11-14 15:50:00,17.51,17.51,17.47,17.47,107356.41774440272,8.6345,8.6345,8.6148,8.6148,107356.4177
2005-11-14 15:55:00,17.47,17.48,17.45,17.48,125156.4455569462,8.6148,8.6197,8.6049,8.6197,125156.4456
2005-11-15 09:30:00,16.93,17.11,16.84,17.11,774023.0844110694,8.3485,8.4373,8.3041,8.4373,774023.0844
2005-11-15 09:35:00,17.11,17.11,16.96,17.01,461966.3468224169,8.4373,8.4373,8.3633,8.388,461966.3468
2005-11-15 09:40:00,17.0,17.08,16.99,17.05,326519.2601863441,8.383,8.4225,8.3781,8.4077,326519.2602
2005-11-15 09:45:00,17.05,17.06,17.02,17.04,120150.18773466836,8.4077,8.4126,8.3929,8.4028,120150.1877
2005-11-15 09:50:00,17.04,17.08,17.03,17.05,147128.3548880545,8.4028,8.4225,8.3978,8.4077,147128.3549
2005-11-15 09:55:00,17.05,17.08,17.04,17.06,152690.86357947436,8.4077,8.4225,8.4028,8.4126,152690.8636
2005-11-15 10:00:00,17.06,17.08,17.05,17.05,127103.32359894313,8.4126,8.4225,8.4077,8.4077,127103.3236
2005-11-15 10:05:00,17.04,17.07,17.04,17.04,200528.4383256849,8.4028,8.4176,8.4028,8.4028,200528.4383
2005-11-15 10:10:00,17.06,17.14,17.04,17.06,191350.29898484217,8.4126,8.4521,8.4028,8.4126,191350.299
2005-11-15 10:15:00,17.06,17.09,17.05,17.05,58406.34125990822,8.4126,8.4274,8.4077,8.4077,58406.3413
2005-11-15 10:20:00,17.06,17.23,17.06,17.19,219719.09331108333,8.4126,8.4965,8.4126,8.4767,219719.0933
2005-11-15 10:25:00,17.19,17.23,17.19,17.23,153803.36531775832,8.4767,8.4965,8.4767,8.4965,153803.3653
2005-11-15 10:30:00,17.24,17.24,17.19,17.23,173828.3966068697,8.5014,8.5014,8.4767,8.4965,173828.3966
2005-11-15 10:35:00,17.23,17.26,17.22,17.22,159922.12487832014,8.4965,8.5113,8.4915,8.4915,159922.1249
2005-11-15 10:40:00,17.22,17.24,17.22,17.23,98456.403838131,8.4915,8.5014,8.4915,8.4965,98456.4038
2005-11-15 10:45:00,17.24,17.29,17.22,17.23,93450.14601585316,8.5014,8.526,8.4915,8.4965,93450.146
2005-11-15 10:50:00,17.23,17.29,17.22,17.27,210262.8285356696,8.4965,8.526,8.4915,8.5162,210262.8285
2005-11-15 10:55:00,17.25,17.26,17.2,17.24,333750.52148518985,8.5063,8.5113,8.4817,8.5014,333750.5215
2005-11-15 11:00:00,17.24,17.27,17.23,17.24,91503.2679738562,8.5014,8.5162,8.4965,8.5014,91503.268
2005-11-15 11:05:00,17.24,17.24,17.2,17.21,61743.846474760125,8.5014,8.5014,8.4817,8.4866,61743.8465
2005-11-15 11:10:00,17.21,17.21,17.19,17.2,69253.2332081769,8.4866,8.4866,8.4767,8.4817,69253.2332
2005-11-15 11:15:00,17.2,17.23,17.2,17.23,41162.564316506745,8.4817,8.4965,8.4817,8.4965,41162.5643
2005-11-15 11:20:00,17.23,17.24,17.22,17.23,45056.32040050063,8.4965,8.5014,8.4915,8.4965,45056.3204
2005-11-15 11:25:00,17.23,17.27,17.22,17.27,106243.91600611876,8.4965,8.5162,8.4915,8.5162,106243.916
2005-11-15 11:30:00,17.26,17.28,17.25,17.27,110693.92295925465,8.5113,8.5211,8.5063,8.5162,110693.923
2005-11-15 11:35:00,17.27,17.28,17.19,17.22,221387.8459185093,8.5162,8.5211,8.4767,8.4915,221387.8459
2005-11-15 11:40:00,17.22,17.24,17.22,17.24,36990.682797941874,8.4915,8.5014,8.4915,8.5014,36990.6828
2005-11-15 11:45:00,17.24,17.26,17.24,17.25,50618.82909192046,8.5014,8.5113,8.5014,8.5063,50618.8291
2005-11-15 11:50:00,17.25,17.27,17.24,17.27,34209.42845223196,8.5063,8.5162,8.5014,8.5162,34209.4285
2005-11-15 11:55:00,17.27,17.29,17.25,17.27,54512.58517591434,8.5162,8.526,8.5063,8.5162,54512.5852
2005-11-15 12:00:00,17.26,17.27,17.24,17.24,86775.13558614936,8.5113,8.5162,8.5014,8.5014,86775.1356
2005-11-15 12:05:00,17.24,17.26,17.24,17.24,83993.88124043944,8.5014,8.5113,8.5014,8.5014,83993.8812
2005-11-15 12:10:00,17.24,17.25,17.24,17.25,38937.560839938815,8.5014,8.5063,8.5014,8.5063,38937.5608
2005-11-15 12:15:00,17.25,17.26,17.25,17.25,85940.75928243638,8.5063,8.5113,8.5063,8.5063,85940.7593
2005-11-15 12:20:00,17.25,17.26,17.24,17.25,28090.668891670142,8.5063,8.5113,8.5014,8.5063,28090.6689
2005-11-15 12:25:00,17.25,17.25,17.23,17.24,104575.16339869282,8.5063,8.5063,8.4965,8.5014,104575.1634
2005-11-15 12:30:00,17.24,17.25,17.24,17.24,44778.19496592964,8.5014,8.5063,8.5014,8.5014,44778.195
2005-11-15 12:35:00,17.24,17.25,17.23,17.25,28646.91976081213,8.5014,8.5063,8.4965,8.5063,28646.9198
2005-11-15 12:40:00,17.25,17.29,17.25,17.27,91781.3934084272,8.5063,8.526,8.5063,8.5162,91781.3934
2005-11-15 12:45:00,17.28,17.28,17.24,17.25,29481.296064525104,8.5211,8.5211,8.5014,8.5063,29481.2961
2005-11-15 12:50:00,17.25,17.26,17.25,17.25,29203.17062995411,8.5063,8.5113,8.5063,8.5063,29203.1706
2005-11-15 12:55:00,17.25,17.26,17.25,17.25,59240.7175636212,8.5063,8.5113,8.5063,8.5063,59240.7176
2005-11-15 13:00:00,17.25,17.27,17.25,17.26,142678.34793491865,8.5063,8.5162,8.5063,8.5113,142678.3479
2005-11-15 13:05:00,17.25,17.27,17.25,17.25,33931.30301766097,8.5063,8.5162,8.5063,8.5063,33931.303
2005-11-15 13:10:00,17.25,17.26,17.22,17.22,20303.156723682383,8.5063,8.5113,8.4915,8.4915,20303.1567
2005-11-15 13:15:00,17.22,17.23,17.2,17.22,56459.46321791128,8.4915,8.4965,8.4817,8.4915,56459.4632
2005-11-15 13:20:00,17.22,17.22,17.19,17.21,29759.421499096094,8.4915,8.4915,8.4767,8.4866,29759.4215
2005-11-15 13:25:00,17.21,17.22,17.18,17.19,55903.2123487693,8.4866,8.4915,8.4718,8.4767,55903.2123
2005-11-15 13:30:00,17.19,17.21,17.18,17.18,52843.83256848839,8.4767,8.4866,8.4718,8.4718,52843.8326
2005-11-15 13:35:00,17.18,17.21,17.18,17.18,69809.48407731888,8.4718,8.4866,8.4718,8.4718,69809.4841
2005-11-15 13:40:00,17.18,17.18,17.14,17.16,111806.4246975386,8.4718,8.4718,8.4521,8.4619,111806.4247
2005-11-15 13:45:00,17.16,17.17,17.14,17.15,28646.91976081213,8.4619,8.4669,8.4521,8.457,28646.9198
2005-11-15 13:50:00,17.15,17.17,17.15,17.17,29481.296064525104,8.457,8.4669,8.457,8.4669,29481.2961
2005-11-15 13:55:00,17.16,17.17,17.14,17.15,81212.62689472953,8.4619,8.4669,8.4521,8.457,81212.6269
2005-11-15 14:00:00,17.15,17.15,17.14,17.14,33375.05214851898,8.457,8.457,8.4521,8.4521,33375.0521
2005-11-15 14:05:00,17.14,17.15,17.13,17.14,87053.26102072035,8.4521,8.457,8.4471,8.4521,87053.261
2005-11-15 14:10:00,17.14,17.14,17.13,17.13,57015.71408705327,8.4521,8.4521,8.4471,8.4471,57015.7141
2005-11-15 14:15:00,17.14,17.14,17.12,17.13,188569.04463913228,8.4521,8.4521,8.4422,8.4471,188569.0446
2005-11-15 14:20:00,17.13,17.15,17.12,17.13,86218.88471700737,8.4471,8.457,8.4422,8.4471,86218.8847
2005-11-15 14:25:00,17.13,17.14,17.13,17.14,131275.205117508,8.4471,8.4521,8.4471,8.4521,131275.2051
2005-11-15 14:30:00,17.14,17.14,17.13,17.14,44500.06953135865,8.4521,8.4521,8.4471,8.4521,44500.0695
2005-11-15 14:35:00,17.14,17.15,17.13,17.14,62578.22277847309,8.4521,8.457,8.4471,8.4521,62578.2228
2005-11-15 14:40:00,17.14,17.15,17.13,17.14,50340.70365734947,8.4521,8.457,8.4471,8.4521,50340.7037
2005-11-15 14:45:00,17.14,17.15,17.13,17.14,68975.10777360591,8.4521,8.457,8.4471,8.4521,68975.1078
2005-11-15 14:50:00,17.14,17.18,17.14,17.17,78431.37254901961,8.4521,8.4718,8.4521,8.4669,78431.3725
2005-11-15 14:55:00,17.17,17.18,17.16,17.17,76484.49450702267,8.4669,8.4718,8.4619,8.4669,76484.4945
2005-11-15 15:00:00,17.17,17.18,17.17,17.17,131275.205117508,8.4669,8.4718,8.4669,8.4669,131275.2051
2005-11-15 15:05:00,17.17,17.17,17.13,17.13,280906.6889167015,8.4669,8.4669,8.4471,8.4471,280906.6889
2005-11-15 15:10:00,17.13,17.16,17.12,17.15,70087.60951188987,8.4471,8.4619,8.4422,8.457,70087.6095
2005-11-15 15:15:00,17.16,17.18,17.14,17.15,63968.849951328055,8.4619,8.4718,8.4521,8.457,63968.85
2005-11-15 15:20:00,17.15,17.19,17.15,17.19,52843.83256848839,8.457,8.4767,8.457,8.4767,52843.8326
2005-11-15 15:25:00,17.19,17.19,17.15,17.16,134612.71033235991,8.4767,8.4767,8.457,8.4619,134612.7103
2005-11-15 15:30:00,17.16,17.2,17.16,17.19,67584.48060075095,8.4619,8.4817,8.4619,8.4767,67584.4806
2005-11-15 15:35:00,17.19,17.2,17.14,17.15,83159.50493672647,8.4767,8.4817,8.4521,8.457,83159.5049
2005-11-15 15:40:00,17.14,17.14,17.1,17.12,249756.6402447504,8.4521,8.4521,8.4324,8.4422,249756.6402
2005-11-15 15:45:00,17.11,17.11,17.05,17.05,237240.9956890558,8.4373,8.4373,8.4077,8.4077,237240.9957
2005-11-15 15:50:00,17.02,17.04,16.99,17.02,493672.64636351,8.3929,8.4028,8.3781,8.3929,493672.6464
2005-11-15 15:55:00,17.02,17.11,17.02,17.1,388541.2320956752,8.3929,8.4373,8.3929,8.4324,388541.2321
2005-11-16 09:30:00,17.1,17.1,16.98,17.07,133778.33402864693,8.4324,8.4324,8.3732,8.4176,133778.334
2005-11-16 09:35:00,17.07,17.11,17.07,17.1,82603.2540675845,8.4176,8.4373,8.4176,8.4324,82603.2541
2005-11-16 09:40:00,17.1,17.11,16.98,17.08,130997.079682937,8.4324,8.4373,8.3732,8.4225,130997.0797
2005-11-16 09:45:00,17.07,17.07,17.0,17.03,77596.99624530664,8.4176,8.4176,8.383,8.3978,77596.9962
2005-11-16 09:50:00,17.02,17.13,17.02,17.07,104018.91252955084,8.3929,8.4471,8.3929,8.4176,104018.9125
2005-11-16 09:55:00,17.08,17.11,17.04,17.04,101793.9090529829,8.4225,8.4373,8.4028,8.4028,101793.9091
2005-11-16 10:00:00,17.04,17.08,17.01,17.07,140175.21902377973,8.4028,8.4225,8.388,8.4176,140175.219
2005-11-16 10:05:00,17.07,17.07,17.03,17.03,48950.07648449451,8.4176,8.4176,8.3978,8.3978,48950.0765
2005-11-16 10:10:00,17.02,17.02,16.9,16.9,114309.55360867752,8.3929,8.3929,8.3337,8.3337,114309.5536
2005-11-16 10:15:00,16.9,16.91,16.89,16.89,129328.32707551109,8.3337,8.3387,8.3288,8.3288,129328.3271
2005-11-16 10:20:00,16.9,16.97,16.89,16.95,175497.14921429567,8.3337,8.3682,8.3288,8.3584,175497.1492
2005-11-16 10:25:00,16.95,16.95,16.9,16.91,95397.0240578501,8.3584,8.3584,8.3337,8.3387,95397.0241
2005-11-16 10:30:00,16.91,16.93,16.9,16.92,104018.91252955084,8.3387,8.3485,8.3337,8.3436,104018.9125
2005-11-16 10:35:00,16.92,16.92,16.9,16.9,111806.4246975386,8.3436,8.3436,8.3337,8.3337,111806.4247
2005-11-16 10:40:00,16.9,16.91,16.89,16.9,37268.80823251286,8.3337,8.3387,8.3288,8.3337,37268.8082
2005-11-16 10:45:00,16.9,16.91,16.89,16.9,139897.09358920876,8.3337,8.3387,8.3288,8.3337,139897.0936
2005-11-16 10:50:00,16.9,16.92,16.9,16.91,175219.02377972467,8.3337,8.3436,8.3337,8.3387,175219.0238
2005-11-16 10:55:00,16.92,16.92,16.89,16.9,64525.100820470034,8.3436,8.3436,8.3288,8.3337,64525.1008
2005-11-16 11:00:00,16.9,16.9,16.87,16.9,85662.63384786539,8.3337,8.3337,8.3189,8.3337,85662.6338
2005-11-16 11:05:00,16.9,16.9,16.89,16.9,191072.1735502712,8.3337,8.3337,8.3288,8.3337,191072.1736
2005-11-16 11:10:00,16.9,16.92,16.9,16.92,132109.581421221,8.3337,8.3436,8.3337,8.3436,132109.5814
2005-11-16 11:15:00,16.92,16.93,16.9,16.9,247809.76220275345,8.3436,8.3485,8.3337,8.3337,247809.7622
2005-11-16 11:20:00,16.9,16.91,16.87,16.88,102906.41079126688,8.3337,8.3387,8.3189,8.3239,102906.4108
2005-11-16 11:25:00,16.88,16.9,16.86,16.9,63134.47364761508,8.3239,8.3337,8.314,8.3337,63134.4736
2005-11-16 11:30:00,16.89,16.9,16.88,16.88,23918.78737310527,8.3288,8.3337,8.3239,8.3239,23918.7874
2005-11-16 11:35:00,16.89,16.89,16.88,16.89,95953.27492699208,8.3288,8.3288,8.3239,8.3288,95953.2749
2005-11-16 11:40:00,16.88,16.9,16.87,16.88,58128.21582533723,8.3239,8.3337,8.3189,8.3239,58128.2158
2005-11-16 11:45:00,16.88,16.9,16.87,16.89,69809.48407731888,8.3239,8.3337,8.3189,8.3288,69809.4841
2005-11-16 11:50:00,16.89,16.89,16.86,16.86,71756.36211931582,8.3288,8.3288,8.314,8.314,71756.3621
2005-11-16 11:55:00,16.86,16.86,16.84,16.85,42553.19148936171,8.314,8.314,8.3041,8.3091,42553.1915
2005-11-16 12:00:00,16.85,16.86,16.85,16.86,62856.34821304409,8.3091,8.314,8.3091,8.314,62856.3482
2005-11-16 12:05:00,16.86,16.86,16.83,16.83,94284.52231956614,8.314,8.314,8.2992,8.2992,94284.5223
2005-11-16 12:10:00,16.84,16.84,16.83,16.84,71200.11125017384,8.3041,8.3041,8.2992,8.3041,71200.1113
2005-11-16 12:15:00,16.83,16.86,16.82,16.86,103462.66166040883,8.2992,8.314,8.2943,8.314,103462.6617
2005-11-16 12:20:00,16.86,16.87,16.84,16.86,81768.87776387151,8.314,8.3189,8.3041,8.314,81768.8778
2005-11-16 12:25:00,16.86,16.87,16.86,16.86,120150.18773466836,8.314,8.3189,8.314,8.314,120150.1877
2005-11-16 12:30:00,16.86,16.87,16.84,16.86,47281.32387706856,8.314,8.3189,8.3041,8.314,47281.3239
2005-11-16 12:35:00,16.85,16.86,16.84,16.86,63690.724516757065,8.3091,8.314,8.3041,8.314,63690.7245
2005-11-16 12:40:00,16.86,16.86,16.85,16.85,39771.93714365179,8.314,8.314,8.3091,8.3091,39771.9371
2005-11-16 12:45:00,16.86,16.86,16.82,16.84,59796.968432763184,8.314,8.314,8.2943,8.3041,59796.9684
2005-11-16 12:50:00,16.84,16.85,16.84,16.84,27256.29258795717,8.3041,8.3091,8.3041,8.3041,27256.2926
2005-11-16 12:55:00,16.84,16.84,16.8,16.8,155750.24335975526,8.3041,8.3041,8.2844,8.2844,155750.2434
2005-11-16 13:00:00,16.79,16.82,16.77,16.78,169378.38965373384,8.2795,8.2943,8.2696,8.2746,169378.3897
2005-11-16 13:05:00,16.78,16.78,16.76,16.77,61465.72104018913,8.2746,8.2746,8.2647,8.2696,61465.721
2005-11-16 13:10:00,16.77,16.81,16.77,16.81,36156.3064942289,8.2696,8.2894,8.2696,8.2894,36156.3065
2005-11-16 13:15:00,16.82,16.83,16.81,16.83,36434.431928799895,8.2943,8.2992,8.2894,8.2992,36434.4319
2005-11-16 13:20:00,16.83,16.84,16.8,16.8,90668.89167014325,8.2992,8.3041,8.2844,8.2844,90668.8917
2005-11-16 13:25:00,16.8,16.85,16.79,16.85,78987.6234181616,8.2844,8.3091,8.2795,8.3091,78987.6234
2005-11-16 13:30:00,16.86,16.86,16.83,16.84,29759.421499096094,8.314,8.314,8.2992,8.3041,29759.4215
2005-11-16 13:35:00,16.84,16.85,16.81,16.83,61187.59560561814,8.3041,8.3091,8.2894,8.2992,61187.5956
2005-11-16 13:40:00,16.82,16.83,16.81,16.82,112362.67556668058,8.2943,8.2992,8.2894,8.2943,112362.6756
2005-11-16 13:45:00,16.82,16.84,16.81,16.84,40606.313447364766,8.2943,8.3041,8.2894,8.3041,40606.3134
2005-11-16 13:50:00,16.84,16.84,16.82,16.84,144068.9751077736,8.3041,8.3041,8.2943,8.3041,144068.9751
2005-11-16 13:55:00,16.84,16.84,16.82,16.82,25865.66541510221,8.3041,8.3041,8.2943,8.2943,25865.6654
2005-11-16 14:00:00,16.82,16.84,16.82,16.84,55903.2123487693,8.2943,8.3041,8.2943,8.3041,55903.2123
2005-11-16 14:05:00,16.83,16.85,16.82,16.84,60909.47017104715,8.2992,8.3091,8.2943,8.3041,60909.4702
2005-11-16 14:10:00,16.84,16.85,16.81,16.82,101793.9090529829,8.3041,8.3091,8.2894,8.2943,101793.9091
2005-11-16 14:15:00,16.82,16.84,16.82,16.84,73425.11472674177,8.2943,8.3041,8.2943,8.3041,73425.1147
2005-11-16 14:20:00,16.84,16.88,16.84,16.88,43109.442358503686,8.3041,8.3239,8.3041,8.3239,43109.4424
2005-11-16 14:25:00,16.88,16.89,16.88,16.88,87887.63732443332,8.3239,8.3288,8.3239,8.3239,87887.6373
2005-11-16 14:30:00,16.88,16.88,16.82,16.82,176053.40008343765,8.3239,8.3239,8.2943,8.2943,176053.4001
2005-11-16 14:35:00,16.82,16.83,16.79,16.82,90112.64080100124,8.2943,8.2992,8.2795,8.2943,90112.6408
2005-11-16 14:40:00,16.82,16.83,16.81,16.82,54512.58517591434,8.2943,8.2992,8.2894,8.2943,54512.5852
2005-11-16 14:45:00,16.82,16.83,16.82,16.82,87331.38645529134,8.2943,8.2992,8.2943,8.2943,87331.3865
2005-11-16 14:50:00,16.82,16.83,16.81,16.81,75371.99276873871,8.2943,8.2992,8.2894,8.2894,75371.9928
2005-11-16 14:55:00,16.81,16.84,16.81,16.83,104575.16339869282,8.2894,8.3041,8.2894,8.2992,104575.1634
2005-11-16 15:00:00,16.83,16.84,16.81,16.81,80100.12515644556,8.2992,8.3041,8.2894,8.2894,80100.1252
2005-11-16 15:05:00,16.81,16.82,16.8,16.81,51175.079961062445,8.2894,8.2943,8.2844,8.2894,51175.08
2005-11-16 15:10:00,16.82,16.83,16.81,16.82,51453.20539563344,8.2943,8.2992,8.2894,8.2943,51453.2054
2005-11-16 15:15:00,16.83,16.87,16.82,16.87,68418.85690446392,8.2992,8.3189,8.2943,8.3189,68418.8569
2005-11-16 15:20:00,16.86,16.86,16.84,16.84,121262.6894729523,8.314,8.314,8.3041,8.3041,121262.6895
2005-11-16 15:25:00,16.84,16.84,16.8,16.82,77318.87081073565,8.3041,8.3041,8.2844,8.2943,77318.8708
2005-11-16 15:30:00,16.82,16.83,16.81,16.82,73703.24016131276,8.2943,8.2992,8.2894,8.2943,73703.2402
2005-11-16 15:35:00,16.82,16.83,16.82,16.82,100125.15644555696,8.2943,8.2992,8.2943,8.2943,100125.1564
2005-11-16 15:40:00,16.82,16.83,16.82,16.82,93728.27145042414,8.2943,8.2992,8.2943,8.2943,93728.2715
2005-11-16 15:45:00,16.82,16.83,16.81,16.81,85940.75928243638,8.2943,8.2992,8.2894,8.2894,85940.7593
2005-11-16 15:50:00,16.81,16.81,16.77,16.78,178278.40356000556,8.2894,8.2894,8.2696,8.2746,178278.4036
2005-11-16 15:55:00,16.78,16.81,16.78,16.81,361284.939507718,8.2746,8.2894,8.2746,8.2894,361284.9395
2005-11-17 09:30:00,16.91,16.98,16.91,16.95,119315.81143095536,8.3387,8.3732,8.3387,8.3584,119315.8114
2005-11-17 09:35:00,16.94,16.97,16.92,16.93,84550.13210958143,8.3535,8.3682,8.3436,8.3485,84550.1321
2005-11-17 09:40:00,16.93,16.94,16.92,16.94,164372.131831456,8.3485,8.3535,8.3436,8.3535,164372.1318
2005-11-17 09:45:00,16.95,17.02,16.95,17.01,233903.4904742039,8.3584,8.3929,8.3584,8.388,233903.4905
2005-11-17 09:50:00,17.01,17.04,17.0,17.01,97622.02753441804,8.388,8.4028,8.383,8.388,97622.0275
2005-11-17 09:55:00,17.01,17.04,16.98,17.04,166875.26074259492,8.388,8.4028,8.3732,8.4028,166875.2607
2005-11-17 10:00:00,17.04,17.11,17.04,17.07,168822.1387845919,8.4028,8.4373,8.4028,8.4176,168822.1388
2005-11-17 10:05:00,17.07,17.11,17.06,17.09,119593.93686552635,8.4176,8.4373,8.4126,8.4274,119593.9369
2005-11-17 10:10:00,17.09,17.09,17.04,17.07,114865.8044778195,8.4274,8.4274,8.4028,8.4176,114865.8045
2005-11-17 10:15:00,17.06,17.06,17.02,17.05,179112.77986371855,8.4126,8.4126,8.3929,8.4077,179112.7799
2005-11-17 10:20:00,17.05,17.1,17.05,17.08,113753.30273953556,8.4077,8.4324,8.4077,8.4225,113753.3027
2005-11-17 10:25:00,17.08,17.13,17.08,17.12,141843.9716312057,8.4225,8.4471,8.4225,8.4422,141843.9716
2005-11-17 10:30:00,17.12,17.13,17.11,17.13,146572.10401891253,8.4422,8.4471,8.4373,8.4471,146572.104
2005-11-17 10:35:00,17.13,17.13,17.1,17.1,115143.9299123905,8.4471,8.4471,8.4324,8.4324,115143.9299
2005-11-17 10:40:00,17.1,17.14,17.1,17.14,170769.0168265888,8.4324,8.4521,8.4324,8.4521,170769.0168
2005-11-17 10:45:00,17.14,17.15,17.13,17.15,104297.03796412185,8.4521,8.457,8.4471,8.457,104297.038
2005-11-17 10:50:00,17.15,17.15,17.12,17.13,41162.564316506745,8.457,8.457,8.4422,8.4471,41162.5643
2005-11-17 10:55:00,17.14,17.14,17.11,17.11,36434.431928799895,8.4521,8.4521,8.4373,8.4373,36434.4319
2005-11-17 11:00:00,17.11,17.11,17.07,17.07,109025.17035182868,8.4373,8.4373,8.4176,8.4176,109025.1704
2005-11-17 11:05:00,17.07,17.08,17.05,17.05,42275.06605479072,8.4176,8.4225,8.4077,8.4077,42275.0661
2005-11-17 11:10:00,17.05,17.06,17.02,17.06,63412.59908218607,8.4077,8.4126,8.3929,8.4126,63412.5991
2005-11-17 11:15:00,17.06,17.07,17.05,17.06,33653.17758308998,8.4126,8.4176,8.4077,8.4126,33653.1776
2005-11-17 11:20:00,17.06,17.07,17.03,17.03,147684.60575719652,8.4126,8.4176,8.3978,8.3978,147684.6058
2005-11-17 11:25:00,17.03,17.04,17.02,17.03,95953.27492699208,8.3978,8.4028,8.3929,8.3978,95953.2749
2005-11-17 11:30:00,17.04,17.04,17.03,17.03,38103.18453622584,8.4028,8.4028,8.3978,8.3978,38103.1845
2005-11-17 11:35:00,17.04,17.04,17.01,17.03,90112.64080100124,8.4028,8.4028,8.388,8.3978,90112.6408
2005-11-17 11:40:00,17.04,17.06,17.04,17.05,139340.84272006675,8.4028,8.4126,8.4028,8.4077,139340.8427
2005-11-17 11:45:00,17.04,17.06,17.04,17.06,134334.5848977889,8.4028,8.4126,8.4028,8.4126,134334.5849
2005-11-17 11:50:00,17.06,17.07,17.04,17.05,112362.67556668058,8.4126,8.4176,8.4028,8.4077,112362.6756
2005-11-17 11:55:00,17.06,17.06,17.04,17.04,46446.94757335559,8.4126,8.4126,8.4028,8.4028,46446.9476
2005-11-17 12:00:00,17.04,17.05,17.04,17.04,112918.92643582256,8.4028,8.4077,8.4028,8.4028,112918.9264
2005-11-17 12:05:00,17.04,17.04,17.03,17.04,102906.41079126688,8.4028,8.4028,8.3978,8.4028,102906.4108
2005-11-17 12:10:00,17.04,17.04,17.0,17.01,94006.39688499512,8.4028,8.4028,8.383,8.388,94006.3969
2005-11-17 12:15:00,17.01,17.01,16.99,16.99,38659.43540536783,8.388,8.388,8.3781,8.3781,38659.4354
2005-11-17 12:20:00,16.99,17.0,16.99,17.0,58962.59212905021,8.3781,8.383,8.3781,8.383,58962.5921
2005-11-17 12:25:00,17.0,17.01,16.99,17.0,73146.98929217078,8.383,8.388,8.3781,8.383,73146.9893
2005-11-17 12:30:00,17.0,17.01,16.97,16.97,151578.3618411904,8.383,8.388,8.3682,8.3682,151578.3618
2005-11-17 12:35:00,16.96,16.97,16.96,16.97,52287.58169934641,8.3633,8.3682,8.3633,8.3682,52287.5817
2005-11-17 12:40:00,16.97,16.99,16.97,16.99,104018.91252955084,8.3682,8.3781,8.3682,8.3781,104018.9125
2005-11-17 12:45:00,16.99,16.99,16.99,16.99,40050.06257822278,8.3781,8.3781,8.3781,8.3781,40050.0626
2005-11-17 12:50:00,16.99,17.0,16.98,16.98,94562.64775413711,8.3781,8.383,8.3732,8.3732,94562.6478
2005-11-17 12:55:00,16.98,16.99,16.98,16.99,20581.28215825337,8.3732,8.3781,8.3732,8.3781,20581.2822
2005-11-17 13:00:00,16.99,17.0,16.98,17.0,51453.20539563344,8.3781,8.383,8.3732,8.383,51453.2054
2005-11-17 13:05:00,17.0,17.0,16.99,16.99,34487.553886802954,8.383,8.383,8.3781,8.3781,34487.5539
2005-11-17 13:10:00,17.0,17.0,16.99,16.99,38103.18453622584,8.383,8.383,8.3781,8.3781,38103.1845
2005-11-17 13:15:00,16.99,17.0,16.99,17.0,88443.88819357532,8.3781,8.383,8.3781,8.383,88443.8882
2005-11-17 13:20:00,17.0,17.0,16.99,16.99,32818.801279377,8.383,8.383,8.3781,8.3781,32818.8013
2005-11-17 13:25:00,17.0,17.0,16.99,17.0,15575.024335975526,8.383,8.383,8.3781,8.383,15575.0243
2005-11-17 13:30:00,17.0,17.0,17.0,17.0,30037.546933667087,8.383,8.383,8.383,8.383,30037.5469
2005-11-17 13:35:00,17.0,17.0,17.0,17.0,53678.208872201365,8.383,8.383,8.383,8.383,53678.2089
2005-11-17 13:40:00,17.0,17.01,17.0,17.0,27534.418022528163,8.383,8.388,8.383,8.383,27534.418
2005-11-17 13:45:00,17.0,17.0,17.0,17.0,45612.57126964261,8.383,8.383,8.383,8.383,45612.5713
2005-11-17 13:50:00,16.99,17.0,16.99,17.0,104297.03796412185,8.3781,8.383,8.3781,8.383,104297.038
2005-11-17 13:55:00,17.0,17.01,17.0,17.01,30871.923237380062,8.383,8.388,8.383,8.388,30871.9232
2005-11-17 14:00:00,17.01,17.01,17.0,17.01,41162.564316506745,8.388,8.388,8.383,8.388,41162.5643
2005-11-17 14:05:00,17.01,17.05,17.01,17.04,212765.9574468085,8.388,8.4077,8.388,8.4028,212765.9574
2005-11-17 14:10:00,17.04,17.05,17.03,17.04,90390.76623557226,8.4028,8.4077,8.3978,8.4028,90390.7662
2005-11-17 14:15:00,17.03,17.04,17.03,17.04,343206.7862606036,8.3978,8.4028,8.3978,8.4028,343206.7863
2005-11-17 14:20:00,17.04,17.05,17.04,17.05,102072.0344875539,8.4028,8.4077,8.4028,8.4077,102072.0345
2005-11-17 14:25:00,17.05,17.06,17.05,17.06,68418.85690446392,8.4077,8.4126,8.4077,8.4126,68418.8569
2005-11-17 14:30:00,17.06,17.08,17.06,17.08,209150.32679738564,8.4126,8.4225,8.4126,8.4225,209150.3268
2005-11-17 14:35:00,17.08,17.1,17.08,17.1,193297.1770268391,8.4225,8.4324,8.4225,8.4324,193297.177
2005-11-17 14:40:00,17.09,17.1,17.09,17.09,45612.57126964261,8.4274,8.4324,8.4274,8.4274,45612.5713
2005-11-17 14:45:00,17.09,17.09,17.06,17.06,82881.37950215548,8.4274,8.4274,8.4126,8.4126,82881.3795
2005-11-17 14:50:00,17.07,17.07,17.06,17.07,35878.18105965791,8.4176,8.4176,8.4126,8.4176,35878.1811
2005-11-17 14:55:00,17.07,17.08,17.07,17.07,43943.81866221666,8.4176,8.4225,8.4176,8.4176,43943.8187
2005-11-17 15:00:00,17.07,17.08,17.06,17.08,141287.7207620637,8.4176,8.4225,8.4126,8.4225,141287.7208
2005-11-17 15:05:00,17.08,17.08,17.06,17.08,87053.26102072035,8.4225,8.4225,8.4126,8.4225,87053.261
2005-11-17 15:10:00,17.08,17.09,17.08,17.08,187178.4174662773,8.4225,8.4274,8.4225,8.4225,187178.4175
2005-11-17 15:15:00,17.08,17.09,17.08,17.09,103462.66166040883,8.4225,8.4274,8.4225,8.4274,103462.6617
2005-11-17 15:20:00,17.09,17.09,17.09,17.09,59240.7175636212,8.4274,8.4274,8.4274,8.4274,59240.7176
2005-11-17 15:25:00,17.09,17.09,17.09,17.09,121262.6894729523,8.4274,8.4274,8.4274,8.4274,121262.6895
2005-11-17 15:30:00,17.09,17.09,17.07,17.07,184119.0376859964,8.4274,8.4274,8.4176,8.4176,184119.0377
2005-11-17 15:35:00,17.07,17.08,17.07,17.08,134056.45946321794,8.4176,8.4225,8.4176,8.4225,134056.4595
2005-11-17 15:40:00,17.08,17.08,17.08,17.08,176053.40008343765,8.4225,8.4225,8.4225,8.4225,176053.4001
2005-11-17 15:45:00,17.08,17.08,17.08,17.08,352384.9256014463,8.4225,8.4225,8.4225,8.4225,352384.9256
2005-11-17 15:50:00,17.08,17.09,17.08,17.08,235850.36851620083,8.4225,8.4274,8.4225,8.4225,235850.3685
2005-11-17 15:55:00,17.08,17.08,17.07,17.08,501738.2839660688,8.4225,8.4225,8.4176,8.4225,501738.284
2005-11-18 09:30:00,17.23,17.24,17.13,17.2,439438.18662216666,8.4965,8.5014,8.4471,8.4817,439438.1866
2005-11-18 09:35:00,17.2,17.2,17.11,17.19,62578.22277847309,8.4817,8.4817,8.4373,8.4767,62578.2228
2005-11-18 09:40:00,17.19,17.21,17.17,17.17,30037.546933667087,8.4767,8.4866,8.4669,8.4669,30037.5469
2005-11-18 09:45:00,17.15,17.18,17.14,17.16,32540.67584480601,8.457,8.4718,8.4521,8.4619,32540.6758
2005-11-18 09:50:00,17.16,17.18,17.15,17.15,37546.93366708386,8.4619,8.4718,8.457,8.457,37546.9337
2005-11-18 09:55:00,17.15,17.17,17.15,17.16,31706.299541093034,8.457,8.4669,8.457,8.4619,31706.2995
2005-11-18 10:00:00,17.16,17.2,17.15,17.19,54234.45974134335,8.4619,8.4817,8.457,8.4767,54234.4597
2005-11-18 10:05:00,17.19,17.24,17.19,17.24,82325.12863301349,8.4767,8.5014,8.4767,8.5014,82325.1286
2005-11-18 10:10:00,17.23,17.24,17.18,17.18,48671.95104992352,8.4965,8.5014,8.4718,8.4718,48671.951
2005-11-18 10:15:00,17.18,17.2,17.17,17.2,81490.75232930052,8.4718,8.4817,8.4669,8.4817,81490.7523
2005-11-18 10:20:00,17.2,17.23,17.2,17.22,35043.80475594493,8.4817,8.4965,8.4817,8.4915,35043.8048
2005-11-18 10:25:00,17.21,17.22,17.2,17.22,48393.82561535253,8.4866,8.4915,8.4817,8.4915,48393.8256
2005-11-18 10:30:00,17.22,17.22,17.21,17.22,62856.34821304409,8.4915,8.4915,8.4866,8.4915,62856.3482
2005-11-18 10:35:00,17.22,17.23,17.21,17.22,339869.28104575165,8.4915,8.4965,8.4866,8.4915,339869.281
2005-11-18 10:40:00,17.22,17.22,17.19,17.21,30593.79780280907,8.4915,8.4915,8.4767,8.4866,30593.7978
2005-11-18 10:45:00,17.22,17.23,17.22,17.23,73981.36559588375,8.4915,8.4965,8.4915,8.4965,73981.3656
2005-11-18 10:50:00,17.23,17.23,17.21,17.21,15296.898901404536,8.4965,8.4965,8.4866,8.4866,15296.8989
2005-11-18 10:55:00,17.22,17.22,17.2,17.22,27534.418022528163,8.4915,8.4915,8.4817,8.4915,27534.418
2005-11-18 11:00:00,17.21,17.23,17.21,17.23,69531.35864274789,8.4866,8.4965,8.4866,8.4965,69531.3586
2005-11-18 11:05:00,17.23,17.25,17.23,17.24,120150.18773466836,8.4965,8.5063,8.4965,8.5014,120150.1877
2005-11-18 11:10:00,17.24,17.25,17.24,17.24,95953.27492699208,8.5014,8.5063,8.5014,8.5014,95953.2749
2005-11-18 11:15:00,17.24,17.27,17.24,17.25,201919.06549853983,8.5014,8.5162,8.5014,8.5063,201919.0655
2005-11-18 11:20:00,17.25,17.27,17.25,17.25,58406.34125990822,8.5063,8.5162,8.5063,8.5063,58406.3413
2005-11-18 11:25:00,17.24,17.25,17.21,17.23,60353.21930190516,8.5014,8.5063,8.4866,8.4965,60353.2193
2005-11-18 11:30:00,17.23,17.25,17.23,17.25,72868.86385759979,8.4965,8.5063,8.4965,8.5063,72868.8639
2005-11-18 11:35:00,17.25,17.25,17.22,17.22,68696.9823390349,8.5063,8.5063,8.4915,8.4915,68696.9823
2005-11-18 11:40:00,17.22,17.24,17.22,17.24,29203.17062995411,8.4915,8.5014,8.4915,8.5014,29203.1706
2005-11-18 11:45:00,17.24,17.25,17.24,17.25,46446.94757335559,8.5014,8.5063,8.5014,8.5063,46446.9476
2005-11-18 11:50:00,17.25,17.25,17.24,17.25,32818.801279377,8.5063,8.5063,8.5014,8.5063,32818.8013
2005-11-18 11:55:00,17.25,17.25,17.24,17.25,17521.902377972467,8.5063,8.5063,8.5014,8.5063,17521.9024
2005-11-18 12:00:00,17.25,17.26,17.24,17.26,72590.73842302879,8.5063,8.5113,8.5014,8.5113,72590.7384
2005-11-18 12:05:00,17.25,17.26,17.24,17.24,64525.100820470034,8.5063,8.5113,8.5014,8.5014,64525.1008
2005-11-18 12:10:00,17.25,17.27,17.25,17.27,55346.96147962732,8.5063,8.5162,8.5063,8.5162,55346.9615
2005-11-18 12:15:00,17.27,17.29,17.26,17.28,139897.09358920876,8.5162,8.526,8.5113,8.5211,139897.0936
2005-11-18 12:20:00,17.28,17.28,17.25,17.25,22806.285634821303,8.5211,8.5211,8.5063,8.5063,22806.2856
2005-11-18 12:25:00,17.25,17.26,17.25,17.25,24475.03824224725,8.5063,8.5113,8.5063,8.5063,24475.0382
2005-11-18 12:30:00,17.25,17.26,17.25,17.25,43943.81866221666,8.5063,8.5113,8.5063,8.5063,43943.8187
2005-11-18 12:35:00,17.25,17.25,17.24,17.24,89834.51536643026,8.5063,8.5063,8.5014,8.5014,89834.5154
2005-11-18 12:40:00,17.24,17.24,17.23,17.23,53400.083437630376,8.5014,8.5014,8.4965,8.4965,53400.0834
2005-11-18 12:45:00,17.23,17.27,17.23,17.27,86775.13558614936,8.4965,8.5162,8.4965,8.5162,86775.1356
2005-11-18 12:50:00,17.27,17.27,17.26,17.27,31706.299541093034,8.5162,8.5162,8.5113,8.5162,31706.2995
2005-11-18 12:55:00,17.27,17.27,17.26,17.27,26421.916284244195,8.5162,8.5162,8.5113,8.5162,26421.9163
2005-11-18 13:00:00,17.27,17.34,17.26,17.3,307606.73063551664,8.5162,8.5507,8.5113,8.531,307606.7306
2005-11-18 13:05:00,17.29,17.34,17.29,17.32,152134.61271033238,8.526,8.5507,8.526,8.5408,152134.6127
2005-11-18 13:10:00,17.32,17.33,17.31,17.33,70365.73494646086,8.5408,8.5458,8.5359,8.5458,70365.7349
2005-11-18 13:15:00,17.33,17.35,17.32,17.35,67862.60603532194,8.5458,8.5556,8.5408,8.5556,67862.606
2005-11-18 13:20:00,17.37,17.38,17.34,17.37,244472.25698790155,8.5655,8.5704,8.5507,8.5655,244472.257
2005-11-18 13:25:00,17.37,17.37,17.34,17.36,38381.30997079684,8.5655,8.5655,8.5507,8.5606,38381.31
2005-11-18 13:30:00,17.37,17.39,17.36,17.39,84272.00667501043,8.5655,8.5754,8.5606,8.5754,84272.0067
2005-11-18 13:35:00,17.39,17.43,17.39,17.42,77596.99624530664,8.5754,8.5951,8.5754,8.5902,77596.9962
2005-11-18 13:40:00,17.42,17.45,17.42,17.43,60909.47017104715,8.5902,8.6049,8.5902,8.5951,60909.4702
2005-11-18 13:45:00,17.43,17.43,17.4,17.42,40050.06257822278,8.5951,8.5951,8.5803,8.5902,40050.0626
2005-11-18 13:50:00,17.41,17.44,17.41,17.43,28925.04519538312,8.5852,8.6,8.5852,8.5951,28925.0452
2005-11-18 13:55:00,17.43,17.5,17.43,17.45,150187.73466833544,8.5951,8.6296,8.5951,8.6049,150187.7347
2005-11-18 14:00:00,17.45,17.47,17.44,17.47,78709.49798359061,8.6049,8.6148,8.6,8.6148,78709.498
2005-11-18 14:05:00,17.47,17.52,17.46,17.51,154081.49075232932,8.6148,8.6395,8.6099,8.6345,154081.4908
2005-11-18 14:10:00,17.51,17.55,17.49,17.55,146572.10401891253,8.6345,8.6543,8.6247,8.6543,146572.104
2005-11-18 14:15:00,17.55,17.56,17.52,17.52,166319.00987345295,8.6543,8.6592,8.6395,8.6395,166319.0099
2005-11-18 14:20:00,17.52,17.52,17.48,17.48,161869.00292031709,8.6395,8.6395,8.6197,8.6197,161869.0029
2005-11-18 14:25:00,17.49,17.49,17.46,17.47,95397.0240578501,8.6247,8.6247,8.6099,8.6148,95397.0241
2005-11-18 14:30:00,17.47,17.5,17.46,17.48,151578.3618411904,8.6148,8.6296,8.6099,8.6197,151578.3618
2005-11-18 14:35:00,17.48,17.5,17.47,17.48,59796.968432763184,8.6197,8.6296,8.6148,8.6197,59796.9684
2005-11-18 14:40:00,17.49,17.51,17.48,17.48,139340.84272006675,8.6247,8.6345,8.6197,8.6197,139340.8427
2005-11-18 14:45:00,17.48,17.48,17.45,17.45,82325.12863301349,8.6197,8.6197,8.6049,8.6049,82325.1286
2005-11-18 14:50:00,17.45,17.47,17.42,17.46,144068.9751077736,8.6049,8.6148,8.5902,8.6099,144068.9751
2005-11-18 14:55:00,17.46,17.49,17.45,17.46,51453.20539563344,8.6099,8.6247,8.6049,8.6099,51453.2054
2005-11-18 15:00:00,17.46,17.47,17.46,17.47,125990.82186065915,8.6099,8.6148,8.6099,8.6148,125990.8219
2005-11-18 15:05:00,17.48,17.48,17.45,17.46,80934.50146015854,8.6197,8.6197,8.6049,8.6099,80934.5015
2005-11-18 15:10:00,17.46,17.51,17.46,17.51,92893.89514671118,8.6099,8.6345,8.6099,8.6345,92893.8951
2005-11-18 15:15:00,17.51,17.51,17.47,17.51,98734.529272702,8.6345,8.6345,8.6148,8.6345,98734.5293
2005-11-18 15:20:00,17.51,17.51,17.47,17.47,110693.92295925465,8.6345,8.6345,8.6148,8.6148,110693.923
2005-11-18 15:25:00,17.47,17.49,17.46,17.47,144347.10054234462,8.6148,8.6247,8.6099,8.6148,144347.1005
2005-11-18 15:30:00,17.47,17.49,17.47,17.47,171047.1422611598,8.6148,8.6247,8.6148,8.6148,171047.1423
2005-11-18 15:35:00,17.46,17.48,17.46,17.48,73703.24016131276,8.6099,8.6197,8.6099,8.6197,73703.2402
2005-11-18 15:40:00,17.48,17.51,17.47,17.5,177444.0272562926,8.6197,8.6345,8.6148,8.6296,177444.0273
2005-11-18 15:45:00,17.5,17.52,17.5,17.52,138506.4664163538,8.6296,8.6395,8.6296,8.6395,138506.4664
2005-11-18 15:50:00,17.52,17.53,17.52,17.52,148240.8566263385,8.6395,8.6444,8.6395,8.6395,148240.8566
2005-11-18 15:55:00,17.53,17.53,17.49,17.49,284800.44500069536,8.6444,8.6444,8.6247,8.6247,284800.445
2005-11-21 09:30:00,17.48,17.51,17.47,17.48,100681.40731469894,8.6197,8.6345,8.6148,8.6197,100681.4073
2005-11-21 09:35:00,17.49,17.5,17.42,17.42,39771.93714365179,8.6247,8.6296,8.5902,8.5902,39771.9371
2005-11-21 09:40:00,17.43,17.43,17.38,17.4,64803.22625504103,8.5951,8.5951,8.5704,8.5803,64803.2263
2005-11-21 09:45:00,17.41,17.43,17.4,17.43,105409.5397024058,8.5852,8.5951,8.5803,8.5951,105409.5397
2005-11-21 09:50:00,17.43,17.44,17.43,17.44,107078.29230983174,8.5951,8.6,8.5951,8.6,107078.2923
2005-11-21 09:55:00,17.43,17.45,17.43,17.45,87053.26102072035,8.5951,8.6049,8.5951,8.6049,87053.261
2005-11-21 10:00:00,17.45,17.53,17.45,17.48,248922.26394103744,8.6049,8.6444,8.6049,8.6197,248922.2639
2005-11-21 10:05:00,17.49,17.5,17.49,17.5,85106.38297872341,8.6247,8.6296,8.6247,8.6296,85106.383
2005-11-21 10:10:00,17.5,17.51,17.5,17.51,66471.97886246697,8.6296,8.6345,8.6296,8.6345,66471.9789
2005-11-21 10:15:00,17.51,17.51,17.5,17.51,79265.74885273259,8.6345,8.6345,8.6296,8.6345,79265.7489
2005-11-21 10:20:00,17.51,17.52,17.51,17.52,65637.602558754,8.6345,8.6395,8.6345,8.6395,65637.6026
2005-11-21 10:25:00,17.53,17.54,17.53,17.54,49506.327353636494,8.6444,8.6493,8.6444,8.6493,49506.3274
2005-11-21 10:30:00,17.54,17.55,17.54,17.54,77596.99624530664,8.6493,8.6543,8.6493,8.6493,77596.9962
2005-11-21 10:35:00,17.54,17.57,17.54,17.57,168265.8879154499,8.6493,8.6641,8.6493,8.6641,168265.8879
2005-11-21 10:40:00,17.57,17.6,17.56,17.6,206647.19788624672,8.6641,8.6789,8.6592,8.6789,206647.1979
2005-11-21 10:45:00,17.61,17.62,17.6,17.62,45890.6967042136,8.6838,8.6888,8.6789,8.6888,45890.6967
2005-11-21 10:50:00,17.62,17.62,17.59,17.61,56737.58865248227,8.6888,8.6888,8.674,8.6838,56737.5887
2005-11-21 10:55:00,17.61,17.61,17.56,17.58,36156.3064942289,8.6838,8.6838,8.6592,8.6691,36156.3065
2005-11-21 11:00:00,17.59,17.6,17.56,17.59,43665.69322764567,8.674,8.6789,8.6592,8.674,43665.6932
2005-11-21 11:05:00,17.58,17.59,17.56,17.59,124043.94381866224,8.6691,8.674,8.6592,8.674,124043.9438
2005-11-21 11:10:00,17.59,17.6,17.57,17.57,51453.20539563344,8.674,8.6789,8.6641,8.6641,51453.2054
2005-11-21 11:15:00,17.58,17.59,17.56,17.59,52287.58169934641,8.6691,8.674,8.6592,8.674,52287.5817
2005-11-21 11:20:00,17.59,17.6,17.58,17.6,27534.418022528163,8.674,8.6789,8.6691,8.6789,27534.418
2005-11-21 11:25:00,17.6,17.61,17.58,17.6,54790.71061048533,8.6789,8.6838,8.6691,8.6789,54790.7106
2005-11-21 11:30:00,17.6,17.61,17.58,17.61,75650.1182033097,8.6789,8.6838,8.6691,8.6838,75650.1182
2005-11-21 11:35:00,17.6,17.6,17.55,17.55,40050.06257822278,8.6789,8.6789,8.6543,8.6543,40050.0626
2005-11-21 11:40:00,17.56,17.6,17.55,17.59,63412.59908218607,8.6592,8.6789,8.6543,8.674,63412.5991
2005-11-21 11:45:00,17.59,17.6,17.57,17.59,59240.7175636212,8.674,8.6789,8.6641,8.674,59240.7176
2005-11-21 11:50:00,17.58,17.59,17.56,17.58,29481.296064525104,8.6691,8.674,8.6592,8.6691,29481.2961
2005-11-21 11:55:00,17.58,17.58,17.56,17.57,36156.3064942289,8.6691,8.6691,8.6592,8.6641,36156.3065
2005-11-21 12:00:00,17.58,17.61,17.58,17.61,48393.82561535253,8.6691,8.6838,8.6691,8.6838,48393.8256
2005-11-21 12:05:00,17.61,17.61,17.59,17.6,37546.93366708386,8.6838,8.6838,8.674,8.6789,37546.9337
2005-11-21 12:10:00,17.6,17.61,17.59,17.6,24753.163676818247,8.6789,8.6838,8.674,8.6789,24753.1637
2005-11-21 12:15:00,17.61,17.62,17.6,17.62,132943.95772493395,8.6838,8.6888,8.6789,8.6888,132943.9577
2005-11-21 12:20:00,17.62,17.63,17.61,17.63,53956.33430677236,8.6888,8.6937,8.6838,8.6937,53956.3343
2005-11-21 12:25:00,17.63,17.64,17.62,17.64,55068.83604505633,8.6937,8.6986,8.6888,8.6986,55068.836
2005-11-21 12:30:00,17.63,17.65,17.63,17.65,82047.0031984425,8.6937,8.7036,8.6937,8.7036,82047.0032
2005-11-21 12:35:00,17.64,17.67,17.64,17.67,55625.08691419831,8.6986,8.7134,8.6986,8.7134,55625.0869
2005-11-21 12:40:00,17.66,17.66,17.65,17.66,76762.61994159367,8.7085,8.7085,8.7036,8.7085,76762.6199
2005-11-21 12:45:00,17.66,17.68,17.65,17.66,84272.00667501043,8.7085,8.7184,8.7036,8.7085,84272.0067
2005-11-21 12:50:00,17.66,17.67,17.66,17.66,33375.05214851898,8.7085,8.7134,8.7085,8.7085,33375.0521
2005-11-21 12:55:00,17.66,17.67,17.64,17.66,136559.58837435686,8.7085,8.7134,8.6986,8.7085,136559.5884
2005-11-21 13:00:00,17.66,17.66,17.64,17.64,47281.32387706856,8.7085,8.7085,8.6986,8.6986,47281.3239
2005-11-21 13:05:00,17.64,17.65,17.64,17.65,66750.10429703796,8.6986,8.7036,8.6986,8.7036,66750.1043
2005-11-21 13:10:00,17.65,17.65,17.63,17.63,52565.7071339174,8.7036,8.7036,8.6937,8.6937,52565.7071
2005-11-21 13:15:00,17.63,17.64,17.61,17.61,23084.4110693923,8.6937,8.6986,8.6838,8.6838,23084.4111
2005-11-21 13:20:00,17.61,17.63,17.6,17.6,69531.35864274789,8.6838,8.6937,8.6789,8.6789,69531.3586
2005-11-21 13:25:00,17.61,17.62,17.59,17.59,38103.18453622584,8.6838,8.6888,8.674,8.674,38103.1845
2005-11-21 13:30:00,17.59,17.59,17.56,17.57,146293.97858434156,8.674,8.674,8.6592,8.6641,146293.9786
2005-11-21 13:35:00,17.57,17.6,17.57,17.6,77318.87081073565,8.6641,8.6789,8.6641,8.6789,77318.8708
2005-11-21 13:40:00,17.6,17.6,17.59,17.59,63134.47364761508,8.6789,8.6789,8.674,8.674,63134.4736
2005-11-21 13:45:00,17.59,17.65,17.59,17.65,94284.52231956614,8.674,8.7036,8.674,8.7036,94284.5223
2005-11-21 13:50:00,17.65,17.66,17.64,17.65,51175.079961062445,8.7036,8.7085,8.6986,8.7036,51175.08
2005-11-21 13:55:00,17.59,17.65,17.59,17.65,22250.034765679324,8.674,8.7036,8.674,8.7036,22250.0348
2005-11-21 14:00:00,17.65,17.65,17.64,17.64,45612.57126964261,8.7036,8.7036,8.6986,8.6986,45612.5713
2005-11-21 14:05:00,17.65,17.65,17.64,17.64,38381.30997079684,8.7036,8.7036,8.6986,8.6986,38381.31
2005-11-21 14:10:00,17.64,17.64,17.61,17.61,48393.82561535253,8.6986,8.6986,8.6838,8.6838,48393.8256
2005-11-21 14:15:00,17.61,17.63,17.61,17.61,18356.27868168544,8.6838,8.6937,8.6838,8.6838,18356.2787
2005-11-21 14:20:00,17.61,17.62,17.61,17.61,71756.36211931582,8.6838,8.6888,8.6838,8.6838,71756.3621
2005-11-21 14:25:00,17.61,17.64,17.61,17.63,73981.36559588375,8.6838,8.6986,8.6838,8.6937,73981.3656
2005-11-21 14:30:00,17.63,17.63,17.59,17.59,29481.296064525104,8.6937,8.6937,8.674,8.674,29481.2961
2005-11-21 14:35:00,17.6,17.63,17.6,17.6,104018.91252955084,8.6789,8.6937,8.6789,8.6789,104018.9125
2005-11-21 14:40:00,17.6,17.61,17.6,17.61,18078.15324711445,8.6789,8.6838,8.6789,8.6838,18078.1532
2005-11-21 14:45:00,17.61,17.62,17.61,17.62,77040.74537616466,8.6838,8.6888,8.6838,8.6888,77040.7454
2005-11-21 14:50:00,17.62,17.63,17.6,17.6,18912.529550827425,8.6888,8.6937,8.6789,8.6789,18912.5296
2005-11-21 14:55:00,17.6,17.62,17.6,17.61,26143.790849673205,8.6789,8.6888,8.6789,8.6838,26143.7908
2005-11-21 15:00:00,17.61,17.64,17.61,17.62,70643.86038103185,8.6838,8.6986,8.6838,8.6888,70643.8604
2005-11-21 15:05:00,17.62,17.63,17.61,17.62,79821.99972187457,8.6888,8.6937,8.6838,8.6888,79821.9997
2005-11-21 15:10:00,17.62,17.65,17.61,17.64,91225.14253928524,8.6888,8.7036,8.6838,8.6986,91225.1425
2005-11-21 15:15:00,17.63,17.64,17.61,17.63,50340.70365734947,8.6937,8.6986,8.6838,8.6937,50340.7037
2005-11-21 15:20:00,17.63,17.63,17.61,17.63,63968.849951328055,8.6937,8.6937,8.6838,8.6937,63968.85
2005-11-21 15:25:00,17.63,17.66,17.63,17.66,166597.13530802392,8.6937,8.7085,8.6937,8.7085,166597.1353
2005-11-21 15:30:00,17.66,17.67,17.64,17.67,63412.59908218607,8.7085,8.7134,8.6986,8.7134,63412.5991
2005-11-21 15:35:00,17.66,17.68,17.65,17.67,122097.06577666527,8.7085,8.7184,8.7036,8.7134,122097.0658
2005-11-21 15:40:00,17.67,17.68,17.66,17.67,168544.01335002086,8.7134,8.7184,8.7085,8.7134,168544.0134
2005-11-21 15:45:00,17.67,17.69,17.65,17.65,181337.7833402865,8.7134,8.7233,8.7036,8.7036,181337.7833
2005-11-21 15:50:00,17.65,17.67,17.63,17.63,139062.71728549578,8.7036,8.7134,8.6937,8.6937,139062.7173
2005-11-21 15:55:00,17.63,17.64,17.61,17.61,231956.6124322069,8.6937,8.6986,8.6838,8.6838,231956.6124
2005-11-22 09:30:00,17.6,17.6,17.47,17.57,127937.69990265612,8.6789,8.6789,8.6148,8.6641,127937.6999
2005-11-22 09:35:00,17.57,17.59,17.55,17.55,62856.34821304409,8.6641,8.674,8.6543,8.6543,62856.3482
2005-11-22 09:40:00,17.54,17.63,17.49,17.61,63412.59908218607,8.6493,8.6937,8.6247,8.6838,63412.5991
2005-11-22 09:45:00,17.62,17.65,17.6,17.6,66750.10429703796,8.6888,8.7036,8.6789,8.6789,66750.1043
2005-11-22 09:50:00,17.6,17.6,17.57,17.57,47559.44931163955,8.6789,8.6789,8.6641,8.6641,47559.4493
2005-11-22 09:55:00,17.57,17.59,17.55,17.58,28368.79432624113,8.6641,8.674,8.6543,8.6691,28368.7943
2005-11-22 10:00:00,17.58,17.6,17.57,17.59,35043.80475594493,8.6691,8.6789,8.6641,8.674,35043.8048
2005-11-22 10:05:00,17.61,17.64,17.6,17.6,36156.3064942289,8.6838,8.6986,8.6789,8.6789,36156.3065
2005-11-22 10:10:00,17.6,17.64,17.6,17.63,37825.05910165485,8.6789,8.6986,8.6789,8.6937,37825.0591
2005-11-22 10:15:00,17.63,17.65,17.62,17.63,47559.44931163955,8.6937,8.7036,8.6888,8.6937,47559.4493
2005-11-22 10:20:00,17.63,17.64,17.61,17.63,42831.316923932696,8.6937,8.6986,8.6838,8.6937,42831.3169
2005-11-22 10:25:00,17.63,17.63,17.58,17.6,75650.1182033097,8.6937,8.6937,8.6691,8.6789,75650.1182
2005-11-22 10:30:00,17.6,17.61,17.6,17.6,34487.553886802954,8.6789,8.6838,8.6789,8.6789,34487.5539
2005-11-22 10:35:00,17.59,17.59,17.57,17.59,75650.1182033097,8.674,8.674,8.6641,8.674,75650.1182
2005-11-22 10:40:00,17.59,17.6,17.55,17.58,52843.83256848839,8.674,8.6789,8.6543,8.6691,52843.8326
2005-11-22 10:45:00,17.59,17.61,17.58,17.61,116534.55708524544,8.674,8.6838,8.6691,8.6838,116534.5571
2005-11-22 10:50:00,17.6,17.63,17.6,17.62,99568.90557641497,8.6789,8.6937,8.6789,8.6888,99568.9056
2005-11-22 10:55:00,17.62,17.64,17.62,17.62,47003.19844249757,8.6888,8.6986,8.6888,8.6888,47003.1984
2005-11-22 11:00:00,17.61,17.61,17.59,17.59,65915.727993325,8.6838,8.6838,8.674,8.674,65915.728
2005-11-22 11:05:00,17.59,17.6,17.59,17.59,28925.04519538312,8.674,8.6789,8.674,8.674,28925.0452
2005-11-22 11:10:00,17.59,17.59,17.56,17.58,63134.47364761508,8.674,8.674,8.6592,8.6691,63134.4736
2005-11-22 11:15:00,17.56,17.59,17.56,17.59,65637.602558754,8.6592,8.674,8.6592,8.674,65637.6026
2005-11-22 11:20:00,17.59,17.59,17.57,17.57,46446.94757335559,8.674,8.674,8.6641,8.6641,46446.9476
2005-11-22 11:25:00,17.57,17.57,17.55,17.55,23640.66193853428,8.6641,8.6641,8.6543,8.6543,23640.6619
2005-11-22 11:30:00,17.55,17.55,17.53,17.55,43943.81866221666,8.6543,8.6543,8.6444,8.6543,43943.8187
2005-11-22 11:35:00,17.55,17.56,17.54,17.55,34765.679321373944,8.6543,8.6592,8.6493,8.6543,34765.6793
2005-11-22 11:40:00,17.55,17.55,17.54,17.55,16131.275205117508,8.6543,8.6543,8.6493,8.6543,16131.2752
2005-11-22 11:45:00,17.55,17.56,17.55,17.56,47837.57474621054,8.6543,8.6592,8.6543,8.6592,47837.5747
2005-11-22 11:50:00,17.56,17.58,17.56,17.57,11681.268251981644,8.6592,8.6691,8.6592,8.6641,11681.2683
2005-11-22 11:55:00,17.56,17.58,17.56,17.58,11125.017382839662,8.6592,8.6691,8.6592,8.6691,11125.0174
2005-11-22 12:00:00,17.57,17.6,17.57,17.59,32262.550410235017,8.6641,8.6789,8.6641,8.674,32262.5504
2005-11-22 12:05:00,17.59,17.59,17.57,17.57,19468.780419969407,8.674,8.674,8.6641,8.6641,19468.7804
2005-11-22 12:10:00,17.56,17.57,17.55,17.56,13350.020859407594,8.6592,8.6641,8.6543,8.6592,13350.0209
2005-11-22 12:15:00,17.56,17.57,17.56,17.56,17243.776943401477,8.6592,8.6641,8.6592,8.6592,17243.7769
2005-11-22 12:20:00,17.56,17.58,17.56,17.57,17800.02781254346,8.6592,8.6691,8.6592,8.6641,17800.0278
2005-11-22 12:25:00,17.57,17.58,17.57,17.58,34765.679321373944,8.6641,8.6691,8.6641,8.6691,34765.6793
2005-11-22 12:30:00,17.58,17.61,17.58,17.61,45334.44583507162,8.6691,8.6838,8.6691,8.6838,45334.4458
2005-11-22 12:35:00,17.61,17.61,17.6,17.6,31428.174106522045,8.6838,8.6838,8.6789,8.6789,31428.1741
2005-11-22 12:40:00,17.61,17.61,17.6,17.61,13628.146293978583,8.6838,8.6838,8.6789,8.6838,13628.1463
2005-11-22 12:45:00,17.61,17.61,17.61,17.61,14740.648032262552,8.6838,8.6838,8.6838,8.6838,14740.648
2005-11-22 12:50:00,17.61,17.62,17.6,17.62,40328.18801279378,8.6838,8.6888,8.6789,8.6888,40328.188
2005-11-22 12:55:00,17.62,17.62,17.6,17.61,12793.769990265611,8.6888,8.6888,8.6789,8.6838,12793.77
2005-11-22 13:00:00,17.61,17.61,17.61,17.61,29203.17062995411,8.6838,8.6838,8.6838,8.6838,29203.1706
2005-11-22 13:05:00,17.61,17.62,17.61,17.61,109581.42122097066,8.6838,8.6888,8.6838,8.6838,109581.4212
2005-11-22 13:10:00,17.61,17.61,17.61,17.61,50618.82909192046,8.6838,8.6838,8.6838,8.6838,50618.8291
2005-11-22 13:15:00,17.61,17.61,17.6,17.6,59796.968432763184,8.6838,8.6838,8.6789,8.6789,59796.9684
2005-11-22 13:20:00,17.6,17.6,17.58,17.58,40328.18801279378,8.6789,8.6789,8.6691,8.6691,40328.188
2005-11-22 13:25:00,17.58,17.58,17.57,17.57,9734.390209984704,8.6691,8.6691,8.6641,8.6641,9734.3902
2005-11-22 13:30:00,17.57,17.58,17.57,17.58,96231.40036156308,8.6641,8.6691,8.6641,8.6691,96231.4004
2005-11-22 13:35:00,17.59,17.6,17.59,17.6,22250.034765679324,8.674,8.6789,8.674,8.6789,22250.0348
2005-11-22 13:40:00,17.6,17.6,17.58,17.59,6953.135864274788,8.6789,8.6789,8.6691,8.674,6953.1359
2005-11-22 13:45:00,17.6,17.61,17.6,17.61,30871.923237380062,8.6789,8.6838,8.6789,8.6838,30871.9232
2005-11-22 13:50:00,17.61,17.61,17.6,17.61,88165.76275900431,8.6838,8.6838,8.6789,8.6838,88165.7628
2005-11-22 13:55:00,17.61,17.61,17.6,17.61,90390.76623557226,8.6838,8.6838,8.6789,8.6838,90390.7662
2005-11-22 14:00:00,17.61,17.63,17.61,17.63,178834.65442914757,8.6838,8.6937,8.6838,8.6937,178834.6544
2005-11-22 14:05:00,17.63,17.67,17.63,17.67,111806.4246975386,8.6937,8.7134,8.6937,8.7134,111806.4247
2005-11-22 14:10:00,17.67,17.68,17.66,17.66,26978.16715338618,8.7134,8.7184,8.7085,8.7085,26978.1672
2005-11-22 14:15:00,17.66,17.67,17.65,17.67,29203.17062995411,8.7085,8.7134,8.7036,8.7134,29203.1706
2005-11-22 14:20:00,17.67,17.68,17.66,17.66,150465.86010290642,8.7134,8.7184,8.7085,8.7085,150465.8601
2005-11-22 14:25:00,17.66,17.67,17.65,17.65,80378.25059101655,8.7085,8.7134,8.7036,8.7036,80378.2506
2005-11-22 14:30:00,17.66,17.66,17.66,17.66,45612.57126964261,8.7085,8.7085,8.7085,8.7085,45612.5713
2005-11-22 14:35:00,17.66,17.66,17.65,17.65,52843.83256848839,8.7085,8.7085,8.7036,8.7036,52843.8326
2005-11-22 14:40:00,17.65,17.66,17.65,17.65,46168.8221387846,8.7036,8.7085,8.7036,8.7036,46168.8221
2005-11-22 14:45:00,17.65,17.66,17.65,17.66,50896.95452649145,8.7036,8.7085,8.7036,8.7085,50896.9545
2005-11-22 14:50:00,17.66,17.66,17.65,17.66,32262.550410235017,8.7085,8.7085,8.7036,8.7085,32262.5504
2005-11-22 14:55:00,17.67,17.67,17.66,17.67,35043.80475594493,8.7134,8.7134,8.7085,8.7134,35043.8048
2005-11-22 15:00:00,17.67,17.68,17.67,17.68,84550.13210958143,8.7134,8.7184,8.7134,8.7184,84550.1321
2005-11-22 15:05:00,17.68,17.72,17.68,17.72,109303.29578639969,8.7184,8.7381,8.7184,8.7381,109303.2958
2005-11-22 15:10:00,17.72,17.74,17.71,17.74,69809.48407731888,8.7381,8.748,8.7332,8.748,69809.4841
2005-11-22 15:15:00,17.74,17.74,17.71,17.71,72868.86385759979,8.748,8.748,8.7332,8.7332,72868.8639
2005-11-22 15:20:00,17.71,17.73,17.7,17.73,37546.93366708386,8.7332,8.743,8.7282,8.743,37546.9337
2005-11-22 15:25:00,17.71,17.72,17.7,17.7,92615.7697121402,8.7332,8.7381,8.7282,8.7282,92615.7697
2005-11-22 15:30:00,17.7,17.7,17.67,17.68,67862.60603532194,8.7282,8.7282,8.7134,8.7184,67862.606
2005-11-22 15:35:00,17.68,17.68,17.65,17.66,67862.60603532194,8.7184,8.7184,8.7036,8.7085,67862.606
2005-11-22 15:40:00,17.66,17.68,17.66,17.68,63690.724516757065,8.7085,8.7184,8.7085,8.7184,63690.7245
2005-11-22 15:45:00,17.68,17.69,17.68,17.68,80100.12515644556,8.7184,8.7233,8.7184,8.7184,80100.1252
2005-11-22 15:50:00,17.68,17.68,17.66,17.67,92615.7697121402,8.7184,8.7184,8.7085,8.7134,92615.7697
2005-11-22 15:55:00,17.67,17.68,17.67,17.68,106800.16687526077,8.7134,8.7184,8.7134,8.7184,106800.1669
2005-11-23 09:30:00,17.68,17.7,17.67,17.7,57293.83952162426,8.7184,8.7282,8.7134,8.7282,57293.8395
2005-11-23 09:35:00,17.71,17.74,17.71,17.74,63968.849951328055,8.7332,8.748,8.7332,8.748,63968.85
2005-11-23 09:40:00,17.74,17.76,17.74,17.74,65915.727993325,8.748,8.7578,8.748,8.748,65915.728
2005-11-23 09:45:00,17.74,17.76,17.72,17.73,47281.32387706856,8.748,8.7578,8.7381,8.743,47281.3239
2005-11-23 09:50:00,17.73,17.74,17.71,17.74,29481.296064525104,8.743,8.748,8.7332,8.748,29481.2961
2005-11-23 09:55:00,17.74,17.74,17.72,17.72,29481.296064525104,8.748,8.748,8.7381,8.7381,29481.2961
2005-11-23 10:00:00,17.72,17.75,17.72,17.74,26421.916284244195,8.7381,8.7529,8.7381,8.748,26421.9163
2005-11-23 10:05:00,17.74,17.74,17.72,17.73,53121.958003059386,8.748,8.748,8.7381,8.743,53121.958
2005-11-23 10:10:00,17.73,17.73,17.7,17.71,20581.28215825337,8.743,8.743,8.7282,8.7332,20581.2822
2005-11-23 10:15:00,17.72,17.73,17.71,17.72,27534.418022528163,8.7381,8.743,8.7332,8.7381,27534.418
2005-11-23 10:20:00,17.72,17.72,17.7,17.7,25031.28911138924,8.7381,8.7381,8.7282,8.7282,25031.2891
2005-11-23 10:25:00,17.7,17.72,17.69,17.71,20859.40759282437,8.7282,8.7381,8.7233,8.7332,20859.4076
2005-11-23 10:30:00,17.71,17.72,17.69,17.69,22250.034765679324,8.7332,8.7381,8.7233,8.7233,22250.0348
2005-11-23 10:35:00,17.69,17.71,17.69,17.7,15853.149770546515,8.7233,8.7332,8.7233,8.7282,15853.1498
2005-11-23 10:40:00,17.7,17.72,17.7,17.72,43387.56779307468,8.7282,8.7381,8.7282,8.7381,43387.5678
2005-11-23 10:45:00,17.72,17.73,17.72,17.72,16131.275205117508,8.7381,8.743,8.7381,8.7381,16131.2752
2005-11-23 10:50:00,17.72,17.72,17.67,17.69,35321.93019051592,8.7381,8.7381,8.7134,8.7233,35321.9302
2005-11-23 10:55:00,17.69,17.69,17.68,17.69,12515.64455569462,8.7233,8.7233,8.7184,8.7233,12515.6446
2005-11-23 11:00:00,17.69,17.69,17.66,17.67,36434.431928799895,8.7233,8.7233,8.7085,8.7134,36434.4319
2005-11-23 11:05:00,17.68,17.73,17.68,17.73,23084.4110693923,8.7184,8.743,8.7184,8.743,23084.4111
2005-11-23 11:10:00,17.73,17.73,17.72,17.73,10846.89194826867,8.743,8.743,8.7381,8.743,10846.8919
2005-11-23 11:15:00,17.73,17.73,17.71,17.73,14462.52259769156,8.743,8.743,8.7332,8.743,14462.5226
2005-11-23 11:20:00,17.73,17.73,17.72,17.73,19746.9058545404,8.743,8.743,8.7381,8.743,19746.9059
2005-11-23 11:25:00,17.73,17.74,17.73,17.74,15575.024335975526,8.743,8.748,8.743,8.748,15575.0243
2005-11-23 11:30:00,17.74,17.74,17.73,17.74,11681.268251981644,8.748,8.748,8.743,8.748,11681.2683
2005-11-23 11:35:00,17.74,17.74,17.74,17.74,19190.65498539841,8.748,8.748,8.748,8.748,19190.655
2005-11-23 11:40:00,17.74,17.74,17.74,17.74,24753.163676818247,8.748,8.748,8.748,8.748,24753.1637
2005-11-23 11:45:00,17.74,17.74,17.73,17.73,9734.390209984704,8.748,8.748,8.743,8.743,9734.3902
2005-11-23 11:50:00,17.73,17.74,17.73,17.73,27534.418022528163,8.743,8.748,8.743,8.743,27534.418
2005-11-23 11:55:00,17.73,17.73,17.72,17.73,16131.275205117508,8.743,8.743,8.7381,8.743,16131.2752
2005-11-23 12:00:00,17.72,17.72,17.7,17.7,15853.149770546515,8.7381,8.7381,8.7282,8.7282,15853.1498
2005-11-23 12:05:00,17.7,17.71,17.69,17.69,21415.658461966348,8.7282,8.7332,8.7233,8.7233,21415.6585
2005-11-23 12:10:00,17.69,17.72,17.69,17.72,11125.017382839662,8.7233,8.7381,8.7233,8.7381,11125.0174
2005-11-23 12:15:00,17.72,17.73,17.72,17.73,53956.33430677236,8.7381,8.743,8.7381,8.743,53956.3343
2005-11-23 12:20:00,17.73,17.73,17.72,17.72,21137.53302739536,8.743,8.743,8.7381,8.7381,21137.533
2005-11-23 12:25:00,17.72,17.75,17.72,17.74,50618.82909192046,8.7381,8.7529,8.7381,8.748,50618.8291
2005-11-23 12:30:00,17.75,17.78,17.74,17.78,130718.95424836602,8.7529,8.7677,8.748,8.7677,130718.9542
2005-11-23 12:35:00,17.77,17.78,17.75,17.75,142956.47336948966,8.7627,8.7677,8.7529,8.7529,142956.4734
2005-11-23 12:40:00,17.75,17.75,17.74,17.74,21693.78389653734,8.7529,8.7529,8.748,8.748,21693.7839
2005-11-23 12:45:00,17.75,17.77,17.74,17.77,61465.72104018913,8.7529,8.7627,8.748,8.7627,61465.721
2005-11-23 12:50:00,17.77,17.77,17.77,17.77,15575.024335975526,8.7627,8.7627,8.7627,8.7627,15575.0243
2005-11-23 12:55:00,17.77,17.8,17.77,17.8,104575.16339869282,8.7627,8.7775,8.7627,8.7775,104575.1634
2005-11-23 13:00:00,17.8,17.8,17.79,17.79,6675.010429703797,8.7775,8.7775,8.7726,8.7726,6675.0104
2005-11-23 13:05:00,17.79,17.79,17.78,17.78,7231.26129884578,8.7726,8.7726,8.7677,8.7677,7231.2613
2005-11-23 13:10:00,17.78,17.8,17.78,17.8,93172.02058128217,8.7677,8.7775,8.7677,8.7775,93172.0206
2005-11-23 13:15:00,17.8,17.8,17.79,17.8,19746.9058545404,8.7775,8.7775,8.7726,8.7775,19746.9059
2005-11-23 13:20:00,17.79,17.8,17.79,17.79,7787.512167987763,8.7726,8.7775,8.7726,8.7726,7787.5122
2005-11-23 13:25:00,17.79,17.79,17.79,17.79,16409.4006396885,8.7726,8.7726,8.7726,8.7726,16409.4006
2005-11-23 13:30:00,17.79,17.79,17.79,17.79,48671.95104992352,8.7726,8.7726,8.7726,8.7726,48671.951
2005-11-23 13:35:00,17.79,17.8,17.79,17.79,13628.146293978583,8.7726,8.7775,8.7726,8.7726,13628.1463
2005-11-23 13:40:00,17.79,17.8,17.78,17.79,24753.163676818247,8.7726,8.7775,8.7677,8.7726,24753.1637
2005-11-23 13:45:00,17.8,17.8,17.79,17.79,67862.60603532194,8.7775,8.7775,8.7726,8.7726,67862.606
2005-11-23 13:50:00,17.79,17.81,17.79,17.81,20303.156723682383,8.7726,8.7825,8.7726,8.7825,20303.1567
2005-11-23 13:55:00,17.81,17.81,17.8,17.81,6118.7595605618135,8.7825,8.7825,8.7775,8.7825,6118.7596
2005-11-23 14:00:00,17.8,17.82,17.8,17.81,16687.52607425949,8.7775,8.7874,8.7775,8.7825,16687.5261
2005-11-23 14:05:00,17.81,17.82,17.8,17.81,51175.079961062445,8.7825,8.7874,8.7775,8.7825,51175.08
2005-11-23 14:10:00,17.82,17.84,17.81,17.84,172159.64399944377,8.7874,8.7973,8.7825,8.7973,172159.644
2005-11-23 14:15:00,17.83,17.84,17.83,17.84,48393.82561535253,8.7923,8.7973,8.7923,8.7973,48393.8256
2005-11-23 14:20:00,17.84,17.86,17.84,17.86,75928.24363788069,8.7973,8.8071,8.7973,8.8071,75928.2436
2005-11-23 14:25:00,17.85,17.86,17.85,17.86,51731.33083020442,8.8022,8.8071,8.8022,8.8071,51731.3308
2005-11-23 14:30:00,17.86,17.86,17.85,17.85,25865.66541510221,8.8071,8.8071,8.8022,8.8022,25865.6654
2005-11-23 14:35:00,17.84,17.86,17.84,17.86,27812.54345709916,8.7973,8.8071,8.7973,8.8071,27812.5435
2005-11-23 14:40:00,17.86,17.86,17.85,17.86,68140.73146989293,8.8071,8.8071,8.8022,8.8071,68140.7315
2005-11-23 14:45:00,17.86,17.86,17.85,17.85,21693.78389653734,8.8071,8.8071,8.8022,8.8022,21693.7839
2005-11-23 14:50:00,17.85,17.86,17.84,17.86,33096.92671394799,8.8022,8.8071,8.7973,8.8071,33096.9267
2005-11-23 14:55:00,17.86,17.86,17.85,17.86,26700.041718815188,8.8071,8.8071,8.8022,8.8071,26700.0417
2005-11-23 15:00:00,17.86,17.86,17.82,17.83,31150.04867195105,8.8071,8.8071,8.7874,8.7923,31150.0487
2005-11-23 15:05:00,17.83,17.83,17.81,17.82,22250.034765679324,8.7923,8.7923,8.7825,8.7874,22250.0348
2005-11-23 15:10:00,17.82,17.82,17.79,17.81,47003.19844249757,8.7874,8.7874,8.7726,8.7825,47003.1984
2005-11-23 15:15:00,17.81,17.83,17.8,17.82,40884.43888193576,8.7825,8.7923,8.7775,8.7874,40884.4389
2005-11-23 15:20:00,17.82,17.85,17.82,17.85,49228.20191906551,8.7874,8.8022,8.7874,8.8022,49228.2019
2005-11-23 15:25:00,17.85,17.85,17.82,17.82,62578.22277847309,8.8022,8.8022,8.7874,8.7874,62578.2228
2005-11-23 15:30:00,17.82,17.86,17.82,17.86,52009.45626477542,8.7874,8.8071,8.7874,8.8071,52009.4563
2005-11-23 15:35:00,17.86,17.86,17.84,17.84,66471.97886246697,8.8071,8.8071,8.7973,8.7973,66471.9789
2005-11-23 15:40:00,17.84,17.85,17.83,17.84,128493.95077179807,8.7973,8.8022,8.7923,8.7973,128493.9508
2005-11-23 15:45:00,17.83,17.84,17.81,17.82,107912.66861354472,8.7923,8.7973,8.7825,8.7874,107912.6686
2005-11-23 15:50:00,17.82,17.82,17.8,17.81,138506.4664163538,8.7874,8.7874,8.7775,8.7825,138506.4664
2005-11-23 15:55:00,17.81,17.85,17.81,17.85,194409.6787651231,8.7825,8.8022,8.7825,8.8022,194409.6788
2005-11-25 09:30:00,17.82,17.82,17.68,17.69,52565.7071339174,8.7874,8.7874,8.7184,8.7233,52565.7071
2005-11-25 09:35:00,17.67,17.73,17.66,17.72,41162.564316506745,8.7134,8.743,8.7085,8.7381,41162.5643
2005-11-25 09:40:00,17.7,17.72,17.55,17.55,57293.83952162426,8.7282,8.7381,8.6543,8.6543,57293.8395
2005-11-25 09:45:00,17.55,17.66,17.54,17.65,119037.68599638436,8.6543,8.7085,8.6493,8.7036,119037.686
2005-11-25 09:50:00,17.64,17.67,17.62,17.66,65915.727993325,8.6986,8.7134,8.6888,8.7085,65915.728
2005-11-25 09:55:00,17.66,17.66,17.64,17.66,45056.32040050063,8.7085,8.7085,8.6986,8.7085,45056.3204
2005-11-25 10:00:00,17.64,17.65,17.62,17.65,61743.846474760125,8.6986,8.7036,8.6888,8.7036,61743.8465
2005-11-25 10:05:00,17.66,17.66,17.63,17.63,76484.49450702267,8.7085,8.7085,8.6937,8.6937,76484.4945
2005-11-25 10:10:00,17.64,17.65,17.63,17.65,23918.78737310527,8.6986,8.7036,8.6937,8.7036,23918.7874
2005-11-25 10:15:00,17.65,17.65,17.61,17.63,41440.68975107774,8.7036,8.7036,8.6838,8.6937,41440.6898
2005-11-25 10:20:00,17.63,17.64,17.61,17.63,47837.57474621054,8.6937,8.6986,8.6838,8.6937,47837.5747
2005-11-25 10:25:00,17.63,17.66,17.63,17.65,16409.4006396885,8.6937,8.7085,8.6937,8.7036,16409.4006
2005-11-25 10:30:00,17.64,17.65,17.63,17.65,57850.09039076624,8.6986,8.7036,8.6937,8.7036,57850.0904
2005-11-25 10:35:00,17.65,17.65,17.63,17.64,264219.162842442,8.7036,8.7036,8.6937,8.6986,264219.1628
2005-11-25 10:40:00,17.64,17.67,17.64,17.67,9178.13934084272,8.6986,8.7134,8.6986,8.7134,9178.1393
2005-11-25 10:45:00,17.66,17.67,17.66,17.67,13350.020859407594,8.7085,8.7134,8.7085,8.7134,13350.0209
2005-11-25 10:50:00,17.67,17.69,17.67,17.68,18356.27868168544,8.7134,8.7233,8.7134,8.7184,18356.2787
2005-11-25 10:55:00,17.69,17.69,17.68,17.68,3893.7560839938815,8.7233,8.7233,8.7184,8.7184,3893.7561
2005-11-25 11:00:00,17.68,17.68,17.66,17.66,11959.393686552636,8.7184,8.7184,8.7085,8.7085,11959.3937
2005-11-25 11:05:00,17.67,17.68,17.67,17.67,17521.902377972467,8.7134,8.7184,8.7134,8.7134,17521.9024
2005-11-25 11:10:00,17.68,17.68,17.67,17.68,10568.76651369768,8.7184,8.7184,8.7134,8.7184,10568.7665
2005-11-25 11:15:00,17.68,17.68,17.66,17.68,6118.7595605618135,8.7184,8.7184,8.7085,8.7184,6118.7596
2005-11-25 11:20:00,17.68,17.69,17.67,17.69,9456.264775413712,8.7184,8.7233,8.7134,8.7233,9456.2648
2005-11-25 11:25:00,17.69,17.69,17.68,17.69,11959.393686552636,8.7233,8.7233,8.7184,8.7233,11959.3937
2005-11-25 11:30:00,17.69,17.69,17.69,17.69,5284.38325684884,8.7233,8.7233,8.7233,8.7233,5284.3833
2005-11-25 11:35:00,17.69,17.69,17.64,17.64,11403.142817410651,8.7233,8.7233,8.6986,8.6986,11403.1428
2005-11-25 11:40:00,17.64,17.64,17.63,17.63,11125.017382839662,8.6986,8.6986,8.6937,8.6937,11125.0174
2005-11-25 11:45:00,17.63,17.64,17.61,17.63,18912.529550827425,8.6937,8.6986,8.6838,8.6937,18912.5296
2005-11-25 11:50:00,17.62,17.62,17.6,17.6,18634.40411625643,8.6888,8.6888,8.6789,8.6789,18634.4041
2005-11-25 11:55:00,17.6,17.63,17.6,17.63,2781.2543457099155,8.6789,8.6937,8.6789,8.6937,2781.2543
2005-11-25 12:00:00,17.63,17.63,17.62,17.62,6675.010429703797,8.6937,8.6937,8.6888,8.6888,6675.0104
2005-11-25 12:05:00,17.62,17.62,17.6,17.61,20581.28215825337,8.6888,8.6888,8.6789,8.6838,20581.2822
2005-11-25 12:10:00,17.6,17.62,17.6,17.61,15575.024335975526,8.6789,8.6888,8.6789,8.6838,15575.0243
2005-11-25 12:15:00,17.61,17.64,17.61,17.64,22250.034765679324,8.6838,8.6986,8.6838,8.6986,22250.0348
2005-11-25 12:20:00,17.64,17.66,17.64,17.66,14462.52259769156,8.6986,8.7085,8.6986,8.7085,14462.5226
2005-11-25 12:25:00,17.65,17.67,17.65,17.67,18912.529550827425,8.7036,8.7134,8.7036,8.7134,18912.5296
2005-11-25 12:30:00,17.67,17.68,17.67,17.68,17521.902377972467,8.7134,8.7184,8.7134,8.7184,17521.9024
2005-11-25 12:35:00,17.68,17.68,17.67,17.67,9178.13934084272,8.7184,8.7184,8.7134,8.7134,9178.1393
2005-11-25 12:40:00,17.67,17.67,17.65,17.66,25865.66541510221,8.7134,8.7134,8.7036,8.7085,25865.6654
2005-11-25 12:45:00,17.66,17.66,17.64,17.65,37268.80823251286,8.7085,8.7085,8.6986,8.7036,37268.8082
2005-11-25 12:50:00,17.65,17.68,17.64,17.68,56459.46321791128,8.7036,8.7184,8.6986,8.7184,56459.4632
2005-11-25 12:55:00,17.67,17.67,17.64,17.64,36990.682797941874,8.7134,8.7134,8.6986,8.6986,36990.6828
2005-11-25 13:00:00,17.64,17.64,17.64,17.64,94562.64775413711,8.6986,8.6986,8.6986,8.6986,94562.6478
2005-11-25 13:05:00,17.64,17.64,17.64,17.64,0.0,8.6986,8.6986,8.6986,8.6986,0.0
2005-11-25 13:10:00,17.65,17.65,17.65,17.65,5562.508691419831,8.7036,8.7036,8.7036,8.7036,5562.5087
2005-11-25 13:15:00,17.65,17.65,17.65,17.65,0.0,8.7036,8.7036,8.7036,8.7036,0.0
2005-11-25 13:20:00,17.65,17.65,17.65,17.65,0.0,8.7036,8.7036,8.7036,8.7036,0.0
2005-11-25 13:25:00,17.65,17.65,17.65,17.65,0.0,8.7036,8.7036,8.7036,8.7036,0.0
2005-11-25 13:30:00,17.64,17.64,17.64,17.64,556.2508691419831,8.6986,8.6986,8.6986,8.6986,556.2509
2005-11-25 13:35:00,17.64,17.64,17.64,17.64,0.0,8.6986,8.6986,8.6986,8.6986,0.0
2005-11-25 13:40:00,17.64,17.64,17.64,17.64,0.0,8.6986,8.6986,8.6986,8.6986,0.0
2005-11-25 13:45:00,17.64,17.64,17.64,17.64,0.0,8.6986,8.6986,8.6986,8.6986,0.0
2005-11-25 13:50:00,17.64,17.64,17.64,17.64,0.0,8.6986,8.6986,8.6986,8.6986,0.0
2005-11-25 13:55:00,17.64,17.64,17.64,17.64,0.0,8.6986,8.6986,8.6986,8.6986,0.0
2005-11-25 14:00:00,17.64,17.64,17.64,17.64,0.0,8.6986,8.6986,8.6986,8.6986,0.0
2005-11-25 14:05:00,17.64,17.64,17.64,17.64,0.0,8.6986,8.6986,8.6986,8.6986,0.0
2005-11-25 14:10:00,17.64,17.64,17.64,17.64,0.0,8.6986,8.6986,8.6986,8.6986,0.0
2005-11-25 14:15:00,17.64,17.64,17.64,17.64,0.0,8.6986,8.6986,8.6986,8.6986,0.0
2005-11-25 14:20:00,17.64,17.64,17.64,17.64,0.0,8.6986,8.6986,8.6986,8.6986,0.0
2005-11-25 14:25:00,17.64,17.64,17.64,17.64,0.0,8.6986,8.6986,8.6986,8.6986,0.0
2005-11-25 14:30:00,17.64,17.64,17.64,17.64,0.0,8.6986,8.6986,8.6986,8.6986,0.0
2005-11-25 14:35:00,17.64,17.64,17.64,17.64,0.0,8.6986,8.6986,8.6986,8.6986,0.0
2005-11-25 14:40:00,17.64,17.64,17.64,17.64,0.0,8.6986,8.6986,8.6986,8.6986,0.0
2005-11-25 14:45:00,17.64,17.64,17.64,17.64,0.0,8.6986,8.6986,8.6986,8.6986,0.0
2005-11-25 14:50:00,17.64,17.64,17.64,17.64,0.0,8.6986,8.6986,8.6986,8.6986,0.0
2005-11-25 14:55:00,17.64,17.64,17.64,17.64,0.0,8.6986,8.6986,8.6986,8.6986,0.0
2005-11-25 15:00:00,17.64,17.64,17.64,17.64,0.0,8.6986,8.6986,8.6986,8.6986,0.0
2005-11-25 15:05:00,17.64,17.64,17.64,17.64,0.0,8.6986,8.6986,8.6986,8.6986,0.0
2005-11-25 15:10:00,17.64,17.64,17.64,17.64,0.0,8.6986,8.6986,8.6986,8.6986,0.0
2005-11-25 15:15:00,17.64,17.64,17.64,17.64,0.0,8.6986,8.6986,8.6986,8.6986,0.0
2005-11-25 15:20:00,17.64,17.64,17.64,17.64,0.0,8.6986,8.6986,8.6986,8.6986,0.0
2005-11-25 15:25:00,17.64,17.64,17.64,17.64,0.0,8.6986,8.6986,8.6986,8.6986,0.0
2005-11-25 15:30:00,17.64,17.64,17.64,17.64,0.0,8.6986,8.6986,8.6986,8.6986,0.0
2005-11-25 15:35:00,17.64,17.64,17.64,17.64,0.0,8.6986,8.6986,8.6986,8.6986,0.0
2005-11-25 15:40:00,17.64,17.64,17.64,17.64,0.0,8.6986,8.6986,8.6986,8.6986,0.0
2005-11-25 15:45:00,17.64,17.64,17.64,17.64,0.0,8.6986,8.6986,8.6986,8.6986,0.0
2005-11-25 15:50:00,17.64,17.64,17.64,17.64,0.0,8.6986,8.6986,8.6986,8.6986,0.0
2005-11-25 15:55:00,17.64,17.64,17.64,17.64,0.0,8.6986,8.6986,8.6986,8.6986,0.0
2005-11-28 09:30:00,17.74,17.83,17.74,17.83,54234.45974134335,8.748,8.7923,8.748,8.7923,54234.4597
2005-11-28 09:35:00,17.82,17.82,17.7,17.72,39771.93714365179,8.7874,8.7874,8.7282,8.7381,39771.9371
2005-11-28 09:40:00,17.7,17.71,17.57,17.58,60909.47017104715,8.7282,8.7332,8.6641,8.6691,60909.4702
2005-11-28 09:45:00,17.57,17.6,17.54,17.54,72034.48755388681,8.6641,8.6789,8.6493,8.6493,72034.4876
2005-11-28 09:50:00,17.54,17.62,17.54,17.61,101515.78361841192,8.6493,8.6888,8.6493,8.6838,101515.7836
2005-11-28 09:55:00,17.6,17.61,17.56,17.57,50340.70365734947,8.6789,8.6838,8.6592,8.6641,50340.7037
2005-11-28 10:00:00,17.57,17.59,17.56,17.59,52565.7071339174,8.6641,8.674,8.6592,8.674,52565.7071
2005-11-28 10:05:00,17.58,17.6,17.56,17.6,62021.97190933112,8.6691,8.6789,8.6592,8.6789,62021.9719
2005-11-28 10:10:00,17.6,17.62,17.59,17.59,101237.65818384092,8.6789,8.6888,8.674,8.674,101237.6582
2005-11-28 10:15:00,17.58,17.59,17.56,17.57,35878.18105965791,8.6691,8.674,8.6592,8.6641,35878.1811
2005-11-28 10:20:00,17.57,17.59,17.56,17.59,28925.04519538312,8.6641,8.674,8.6592,8.674,28925.0452
2005-11-28 10:25:00,17.59,17.62,17.59,17.6,40606.313447364766,8.674,8.6888,8.674,8.6789,40606.3134
2005-11-28 10:30:00,17.6,17.65,17.6,17.65,43943.81866221666,8.6789,8.7036,8.6789,8.7036,43943.8187
2005-11-28 10:35:00,17.65,17.68,17.64,17.65,34765.679321373944,8.7036,8.7184,8.6986,8.7036,34765.6793
2005-11-28 10:40:00,17.66,17.67,17.65,17.66,16409.4006396885,8.7085,8.7134,8.7036,8.7085,16409.4006
2005-11-28 10:45:00,17.66,17.68,17.65,17.68,43387.56779307468,8.7085,8.7184,8.7036,8.7184,43387.5678
2005-11-28 10:50:00,17.68,17.69,17.67,17.69,25031.28911138924,8.7184,8.7233,8.7134,8.7233,25031.2891
2005-11-28 10:55:00,17.69,17.69,17.65,17.66,17800.02781254346,8.7233,8.7233,8.7036,8.7085,17800.0278
2005-11-28 11:00:00,17.66,17.68,17.65,17.68,20581.28215825337,8.7085,8.7184,8.7036,8.7184,20581.2822
2005-11-28 11:05:00,17.68,17.72,17.68,17.72,48950.07648449451,8.7184,8.7381,8.7184,8.7381,48950.0765
2005-11-28 11:10:00,17.72,17.72,17.69,17.71,25031.28911138924,8.7381,8.7381,8.7233,8.7332,25031.2891
2005-11-28 11:15:00,17.7,17.71,17.69,17.71,22250.034765679324,8.7282,8.7332,8.7233,8.7332,22250.0348
2005-11-28 11:20:00,17.7,17.7,17.66,17.67,21137.53302739536,8.7282,8.7282,8.7085,8.7134,21137.533
2005-11-28 11:25:00,17.67,17.67,17.65,17.66,12237.519121123629,8.7134,8.7134,8.7036,8.7085,12237.5191
2005-11-28 11:30:00,17.66,17.68,17.66,17.68,12793.769990265611,8.7085,8.7184,8.7085,8.7184,12793.77
2005-11-28 11:35:00,17.68,17.68,17.65,17.65,18912.529550827425,8.7184,8.7184,8.7036,8.7036,18912.5296
2005-11-28 11:40:00,17.65,17.67,17.64,17.66,24475.03824224725,8.7036,8.7134,8.6986,8.7085,24475.0382
2005-11-28 11:45:00,17.65,17.69,17.65,17.69,26143.790849673205,8.7036,8.7233,8.7036,8.7233,26143.7908
2005-11-28 11:50:00,17.68,17.69,17.66,17.66,23640.66193853428,8.7184,8.7233,8.7085,8.7085,23640.6619
2005-11-28 11:55:00,17.66,17.66,17.65,17.66,13071.895424836604,8.7085,8.7085,8.7036,8.7085,13071.8954
2005-11-28 12:00:00,17.65,17.65,17.64,17.65,17521.902377972467,8.7036,8.7036,8.6986,8.7036,17521.9024
2005-11-28 12:05:00,17.65,17.7,17.65,17.7,95953.27492699208,8.7036,8.7282,8.7036,8.7282,95953.2749
2005-11-28 12:10:00,17.7,17.7,17.67,17.67,15853.149770546515,8.7282,8.7282,8.7134,8.7134,15853.1498
2005-11-28 12:15:00,17.68,17.68,17.65,17.65,13628.146293978583,8.7184,8.7184,8.7036,8.7036,13628.1463
2005-11-28 12:20:00,17.65,17.65,17.63,17.63,7787.512167987763,8.7036,8.7036,8.6937,8.6937,7787.5122
2005-11-28 12:25:00,17.63,17.65,17.62,17.64,44221.94409678766,8.6937,8.7036,8.6888,8.6986,44221.9441
2005-11-28 12:30:00,17.64,17.65,17.62,17.62,24196.912807676264,8.6986,8.7036,8.6888,8.6888,24196.9128
2005-11-28 12:35:00,17.63,17.63,17.62,17.63,29481.296064525104,8.6937,8.6937,8.6888,8.6937,29481.2961
2005-11-28 12:40:00,17.63,17.64,17.63,17.64,22250.034765679324,8.6937,8.6986,8.6937,8.6986,22250.0348
2005-11-28 12:45:00,17.64,17.64,17.62,17.62,11681.268251981644,8.6986,8.6986,8.6888,8.6888,11681.2683
2005-11-28 12:50:00,17.62,17.63,17.62,17.63,11959.393686552636,8.6888,8.6937,8.6888,8.6937,11959.3937
2005-11-28 12:55:00,17.63,17.65,17.62,17.64,14462.52259769156,8.6937,8.7036,8.6888,8.6986,14462.5226
2005-11-28 13:00:00,17.64,17.64,17.62,17.64,16687.52607425949,8.6986,8.6986,8.6888,8.6986,16687.5261
2005-11-28 13:05:00,17.64,17.64,17.63,17.63,10846.89194826867,8.6986,8.6986,8.6937,8.6937,10846.8919
2005-11-28 13:10:00,17.63,17.63,17.61,17.62,36156.3064942289,8.6937,8.6937,8.6838,8.6888,36156.3065
2005-11-28 13:15:00,17.62,17.63,17.61,17.62,38937.560839938815,8.6888,8.6937,8.6838,8.6888,38937.5608
2005-11-28 13:20:00,17.63,17.65,17.63,17.65,68418.85690446392,8.6937,8.7036,8.6937,8.7036,68418.8569
2005-11-28 13:25:00,17.65,17.67,17.65,17.67,42831.316923932696,8.7036,8.7134,8.7036,8.7134,42831.3169
2005-11-28 13:30:00,17.67,17.69,17.67,17.68,48671.95104992352,8.7134,8.7233,8.7134,8.7184,48671.951
2005-11-28 13:35:00,17.68,17.68,17.64,17.64,32818.801279377,8.7184,8.7184,8.6986,8.6986,32818.8013
2005-11-28 13:40:00,17.64,17.66,17.64,17.66,34487.553886802954,8.6986,8.7085,8.6986,8.7085,34487.5539
2005-11-28 13:45:00,17.65,17.66,17.65,17.66,28925.04519538312,8.7036,8.7085,8.7036,8.7085,28925.0452
2005-11-28 13:50:00,17.66,17.66,17.65,17.65,15018.773466833543,8.7085,8.7085,8.7036,8.7036,15018.7735
2005-11-28 13:55:00,17.66,17.66,17.65,17.66,23918.78737310527,8.7085,8.7085,8.7036,8.7085,23918.7874
2005-11-28 14:00:00,17.66,17.66,17.64,17.64,32540.67584480601,8.7085,8.7085,8.6986,8.6986,32540.6758
2005-11-28 14:05:00,17.64,17.64,17.64,17.64,29481.296064525104,8.6986,8.6986,8.6986,8.6986,29481.2961
2005-11-28 14:10:00,17.65,17.65,17.64,17.65,32262.550410235017,8.7036,8.7036,8.6986,8.7036,32262.5504
2005-11-28 14:15:00,17.65,17.65,17.62,17.62,50340.70365734947,8.7036,8.7036,8.6888,8.6888,50340.7037
2005-11-28 14:20:00,17.62,17.64,17.62,17.63,77596.99624530664,8.6888,8.6986,8.6888,8.6937,77596.9962
2005-11-28 14:25:00,17.63,17.66,17.63,17.65,62856.34821304409,8.6937,8.7085,8.6937,8.7036,62856.3482
2005-11-28 14:30:00,17.66,17.66,17.64,17.65,78153.24711444862,8.7085,8.7085,8.6986,8.7036,78153.2471
2005-11-28 14:35:00,17.65,17.65,17.64,17.65,28925.04519538312,8.7036,8.7036,8.6986,8.7036,28925.0452
2005-11-28 14:40:00,17.65,17.68,17.64,17.68,48950.07648449451,8.7036,8.7184,8.6986,8.7184,48950.0765
2005-11-28 14:45:00,17.68,17.68,17.65,17.66,40606.313447364766,8.7184,8.7184,8.7036,8.7085,40606.3134
2005-11-28 14:50:00,17.66,17.68,17.66,17.67,64246.97538589904,8.7085,8.7184,8.7085,8.7134,64246.9754
2005-11-28 14:55:00,17.68,17.68,17.67,17.68,72034.48755388681,8.7184,8.7184,8.7134,8.7184,72034.4876
2005-11-28 15:00:00,17.68,17.69,17.67,17.69,95953.27492699208,8.7184,8.7233,8.7134,8.7233,95953.2749
2005-11-28 15:05:00,17.69,17.69,17.67,17.68,45334.44583507162,8.7233,8.7233,8.7134,8.7184,45334.4458
2005-11-28 15:10:00,17.68,17.68,17.66,17.68,37825.05910165485,8.7184,8.7184,8.7085,8.7184,37825.0591
2005-11-28 15:15:00,17.68,17.69,17.66,17.68,55068.83604505633,8.7184,8.7233,8.7085,8.7184,55068.836
2005-11-28 15:20:00,17.68,17.68,17.65,17.65,68696.9823390349,8.7184,8.7184,8.7036,8.7036,68696.9823
2005-11-28 15:25:00,17.65,17.68,17.64,17.68,32540.67584480601,8.7036,8.7184,8.6986,8.7184,32540.6758
2005-11-28 15:30:00,17.68,17.69,17.66,17.69,52287.58169934641,8.7184,8.7233,8.7085,8.7233,52287.5817
2005-11-28 15:35:00,17.69,17.69,17.66,17.69,51731.33083020442,8.7233,8.7233,8.7085,8.7233,51731.3308
2005-11-28 15:40:00,17.69,17.7,17.68,17.7,94562.64775413711,8.7233,8.7282,8.7184,8.7282,94562.6478
2005-11-28 15:45:00,17.69,17.69,17.66,17.67,41440.68975107774,8.7233,8.7233,8.7085,8.7134,41440.6898
2005-11-28 15:50:00,17.67,17.68,17.66,17.66,73425.11472674177,8.7134,8.7184,8.7085,8.7085,73425.1147
2005-11-28 15:55:00,17.66,17.68,17.65,17.66,110972.04839382562,8.7085,8.7184,8.7036,8.7085,110972.0484
2005-11-29 09:30:00,17.73,17.73,17.69,17.7,49228.20191906551,8.743,8.743,8.7233,8.7282,49228.2019
2005-11-29 09:35:00,17.7,17.7,17.67,17.69,10012.515644555697,8.7282,8.7282,8.7134,8.7233,10012.5156
2005-11-29 09:40:00,17.68,17.69,17.66,17.67,41996.94062021972,8.7184,8.7233,8.7085,8.7134,41996.9406
2005-11-29 09:45:00,17.67,17.69,17.66,17.66,62300.0973439021,8.7134,8.7233,8.7085,8.7085,62300.0973
2005-11-29 09:50:00,17.66,17.66,17.64,17.64,47559.44931163955,8.7085,8.7085,8.6986,8.6986,47559.4493
2005-11-29 09:55:00,17.64,17.68,17.64,17.68,120428.31316923934,8.6986,8.7184,8.6986,8.7184,120428.3132
2005-11-29 10:00:00,17.67,17.72,17.67,17.71,29203.17062995411,8.7134,8.7381,8.7134,8.7332,29203.1706
2005-11-29 10:05:00,17.71,17.72,17.68,17.68,36434.431928799895,8.7332,8.7381,8.7184,8.7184,36434.4319
2005-11-29 10:10:00,17.68,17.69,17.67,17.69,28368.79432624113,8.7184,8.7233,8.7134,8.7233,28368.7943
2005-11-29 10:15:00,17.69,17.7,17.66,17.7,47837.57474621054,8.7233,8.7282,8.7085,8.7282,47837.5747
2005-11-29 10:20:00,17.7,17.7,17.68,17.69,36712.557363370885,8.7282,8.7282,8.7184,8.7233,36712.5574
2005-11-29 10:25:00,17.69,17.72,17.69,17.72,55068.83604505633,8.7233,8.7381,8.7233,8.7381,55068.836
2005-11-29 10:30:00,17.73,17.73,17.68,17.68,45890.6967042136,8.743,8.743,8.7184,8.7184,45890.6967
2005-11-29 10:35:00,17.67,17.75,17.67,17.74,57850.09039076624,8.7134,8.7529,8.7134,8.748,57850.0904
2005-11-29 10:40:00,17.75,17.75,17.7,17.7,43943.81866221666,8.7529,8.7529,8.7282,8.7282,43943.8187
2005-11-29 10:45:00,17.69,17.7,17.67,17.7,36156.3064942289,8.7233,8.7282,8.7134,8.7282,36156.3065
2005-11-29 10:50:00,17.7,17.71,17.67,17.7,30315.67236823808,8.7282,8.7332,8.7134,8.7282,30315.6724
2005-11-29 10:55:00,17.72,17.72,17.69,17.69,32818.801279377,8.7381,8.7381,8.7233,8.7233,32818.8013
2005-11-29 11:00:00,17.69,17.69,17.67,17.69,48671.95104992352,8.7233,8.7233,8.7134,8.7233,48671.951
2005-11-29 11:05:00,17.69,17.69,17.63,17.63,35600.05562508692,8.7233,8.7233,8.6937,8.6937,35600.0556
2005-11-29 11:10:00,17.63,17.63,17.62,17.63,44500.06953135865,8.6937,8.6937,8.6888,8.6937,44500.0695
2005-11-29 11:15:00,17.63,17.66,17.63,17.64,38659.43540536783,8.6937,8.7085,8.6937,8.6986,38659.4354
2005-11-29 11:20:00,17.63,17.65,17.63,17.64,41718.81518564873,8.6937,8.7036,8.6937,8.6986,41718.8152
2005-11-29 11:25:00,17.64,17.64,17.62,17.62,49228.20191906551,8.6986,8.6986,8.6888,8.6888,49228.2019
2005-11-29 11:30:00,17.63,17.63,17.62,17.63,43665.69322764567,8.6937,8.6937,8.6888,8.6937,43665.6932
2005-11-29 11:35:00,17.62,17.62,17.6,17.6,55346.96147962732,8.6888,8.6888,8.6789,8.6789,55346.9615
2005-11-29 11:40:00,17.61,17.62,17.61,17.62,52287.58169934641,8.6838,8.6888,8.6838,8.6888,52287.5817
2005-11-29 11:45:00,17.62,17.63,17.61,17.62,81768.87776387151,8.6888,8.6937,8.6838,8.6888,81768.8778
2005-11-29 11:50:00,17.62,17.63,17.61,17.63,21137.53302739536,8.6888,8.6937,8.6838,8.6937,21137.533
2005-11-29 11:55:00,17.63,17.64,17.63,17.64,15853.149770546515,8.6937,8.6986,8.6937,8.6986,15853.1498
2005-11-29 12:00:00,17.63,17.64,17.63,17.64,36434.431928799895,8.6937,8.6986,8.6937,8.6986,36434.4319
2005-11-29 12:05:00,17.64,17.68,17.64,17.68,30871.923237380062,8.6986,8.7184,8.6986,8.7184,30871.9232
2005-11-29 12:10:00,17.68,17.68,17.67,17.67,28090.668891670142,8.7184,8.7184,8.7134,8.7134,28090.6689
2005-11-29 12:15:00,17.67,17.68,17.67,17.68,21971.90933110833,8.7134,8.7184,8.7134,8.7184,21971.9093
2005-11-29 12:20:00,17.67,17.67,17.66,17.67,58962.59212905021,8.7134,8.7134,8.7085,8.7134,58962.5921
2005-11-29 12:25:00,17.67,17.67,17.66,17.67,25309.41454596023,8.7134,8.7134,8.7085,8.7134,25309.4145
2005-11-29 12:30:00,17.68,17.68,17.67,17.67,55068.83604505633,8.7184,8.7184,8.7134,8.7134,55068.836
2005-11-29 12:35:00,17.67,17.67,17.65,17.65,35878.18105965791,8.7134,8.7134,8.7036,8.7036,35878.1811
2005-11-29 12:40:00,17.65,17.67,17.65,17.67,107356.41774440272,8.7036,8.7134,8.7036,8.7134,107356.4177
2005-11-29 12:45:00,17.68,17.68,17.67,17.68,3337.5052148518985,8.7184,8.7184,8.7134,8.7184,3337.5052
2005-11-29 12:50:00,17.68,17.68,17.66,17.66,283687.9432624114,8.7184,8.7184,8.7085,8.7085,283687.9433
2005-11-29 12:55:00,17.67,17.67,17.64,17.64,51175.079961062445,8.7134,8.7134,8.6986,8.6986,51175.08
2005-11-29 13:00:00,17.64,17.64,17.64,17.64,13628.146293978583,8.6986,8.6986,8.6986,8.6986,13628.1463
2005-11-29 13:05:00,17.65,17.66,17.65,17.66,11681.268251981644,8.7036,8.7085,8.7036,8.7085,11681.2683
2005-11-29 13:10:00,17.66,17.66,17.65,17.65,23084.4110693923,8.7085,8.7085,8.7036,8.7036,23084.4111
2005-11-29 13:15:00,17.65,17.66,17.65,17.66,45612.57126964261,8.7036,8.7085,8.7036,8.7085,45612.5713
2005-11-29 13:20:00,17.66,17.66,17.66,17.66,47559.44931163955,8.7085,8.7085,8.7085,8.7085,47559.4493
2005-11-29 13:25:00,17.66,17.67,17.66,17.67,49506.327353636494,8.7085,8.7134,8.7085,8.7134,49506.3274
2005-11-29 13:30:00,17.66,17.66,17.65,17.66,25865.66541510221,8.7085,8.7085,8.7036,8.7085,25865.6654
2005-11-29 13:35:00,17.66,17.66,17.64,17.65,32818.801279377,8.7085,8.7085,8.6986,8.7036,32818.8013
2005-11-29 13:40:00,17.65,17.66,17.64,17.66,25865.66541510221,8.7036,8.7085,8.6986,8.7085,25865.6654
2005-11-29 13:45:00,17.66,17.66,17.63,17.63,15296.898901404536,8.7085,8.7085,8.6937,8.6937,15296.8989
2005-11-29 13:50:00,17.64,17.67,17.64,17.66,16687.52607425949,8.6986,8.7134,8.6986,8.7085,16687.5261
2005-11-29 13:55:00,17.66,17.67,17.65,17.66,31428.174106522045,8.7085,8.7134,8.7036,8.7085,31428.1741
2005-11-29 14:00:00,17.66,17.69,17.66,17.69,45334.44583507162,8.7085,8.7233,8.7085,8.7233,45334.4458
2005-11-29 14:05:00,17.68,17.68,17.66,17.66,8343.763037129745,8.7184,8.7184,8.7085,8.7085,8343.763
2005-11-29 14:10:00,17.66,17.66,17.66,17.66,11125.017382839662,8.7085,8.7085,8.7085,8.7085,11125.0174
2005-11-29 14:15:00,17.66,17.67,17.66,17.67,20025.03128911139,8.7085,8.7134,8.7085,8.7134,20025.0313
2005-11-29 14:20:00,17.68,17.68,17.65,17.65,38659.43540536783,8.7184,8.7184,8.7036,8.7036,38659.4354
2005-11-29 14:25:00,17.65,17.66,17.65,17.66,23084.4110693923,8.7036,8.7085,8.7036,8.7085,23084.4111
2005-11-29 14:30:00,17.67,17.69,17.67,17.67,62300.0973439021,8.7134,8.7233,8.7134,8.7134,62300.0973
2005-11-29 14:35:00,17.67,17.68,17.67,17.68,36156.3064942289,8.7134,8.7184,8.7134,8.7184,36156.3065
2005-11-29 14:40:00,17.68,17.71,17.68,17.71,26700.041718815188,8.7184,8.7332,8.7184,8.7332,26700.0417
2005-11-29 14:45:00,17.7,17.74,17.7,17.72,49506.327353636494,8.7282,8.748,8.7282,8.7381,49506.3274
2005-11-29 14:50:00,17.72,17.73,17.72,17.73,20859.40759282437,8.7381,8.743,8.7381,8.743,20859.4076
2005-11-29 14:55:00,17.72,17.73,17.72,17.72,13628.146293978583,8.7381,8.743,8.7381,8.7381,13628.1463
2005-11-29 15:00:00,17.72,17.73,17.72,17.73,16687.52607425949,8.7381,8.743,8.7381,8.743,16687.5261
2005-11-29 15:05:00,17.73,17.73,17.7,17.71,40884.43888193576,8.743,8.743,8.7282,8.7332,40884.4389
2005-11-29 15:10:00,17.71,17.71,17.69,17.69,17243.776943401477,8.7332,8.7332,8.7233,8.7233,17243.7769
2005-11-29 15:15:00,17.69,17.71,17.69,17.7,43943.81866221666,8.7233,8.7332,8.7233,8.7282,43943.8187
2005-11-29 15:20:00,17.7,17.7,17.68,17.69,8900.01390627173,8.7282,8.7282,8.7184,8.7233,8900.0139
2005-11-29 15:25:00,17.69,17.71,17.68,17.71,33096.92671394799,8.7233,8.7332,8.7184,8.7332,33096.9267
2005-11-29 15:30:00,17.71,17.72,17.69,17.69,52565.7071339174,8.7332,8.7381,8.7233,8.7233,52565.7071
2005-11-29 15:35:00,17.7,17.7,17.68,17.69,17800.02781254346,8.7282,8.7282,8.7184,8.7233,17800.0278
2005-11-29 15:40:00,17.69,17.74,17.69,17.74,74815.74189959673,8.7233,8.748,8.7233,8.748,74815.7419
2005-11-29 15:45:00,17.74,17.74,17.71,17.72,35878.18105965791,8.748,8.748,8.7332,8.7381,35878.1811
2005-11-29 15:50:00,17.72,17.72,17.69,17.7,47837.57474621054,8.7381,8.7381,8.7233,8.7282,47837.5747
2005-11-29 15:55:00,17.7,17.7,17.67,17.67,120984.56403838132,8.7282,8.7282,8.7134,8.7134,120984.564
2005-11-30 09:30:00,17.7,17.72,17.66,17.68,132943.95772493395,8.7282,8.7381,8.7085,8.7184,132943.9577
2005-11-30 09:35:00,17.67,17.7,17.65,17.69,116256.43165067448,8.7134,8.7282,8.7036,8.7233,116256.4317
2005-11-30 09:40:00,17.69,17.7,17.64,17.68,110693.92295925465,8.7233,8.7282,8.6986,8.7184,110693.923
2005-11-30 09:45:00,17.68,17.69,17.65,17.65,126268.94729523016,8.7184,8.7233,8.7036,8.7036,126268.9473
2005-11-30 09:50:00,17.66,17.66,17.6,17.6,105409.5397024058,8.7085,8.7085,8.6789,8.6789,105409.5397
2005-11-30 09:55:00,17.59,17.61,17.57,17.6,70643.86038103185,8.674,8.6838,8.6641,8.6789,70643.8604
2005-11-30 10:00:00,17.59,17.59,17.52,17.56,105687.66513697678,8.674,8.674,8.6395,8.6592,105687.6651
2005-11-30 10:05:00,17.56,17.57,17.54,17.56,68140.73146989293,8.6592,8.6641,8.6493,8.6592,68140.7315
2005-11-30 10:10:00,17.56,17.56,17.53,17.55,61187.59560561814,8.6592,8.6592,8.6444,8.6543,61187.5956
2005-11-30 10:15:00,17.54,17.55,17.54,17.55,92337.6442775692,8.6493,8.6543,8.6493,8.6543,92337.6443
2005-11-30 10:20:00,17.55,17.59,17.54,17.59,113753.30273953556,8.6543,8.674,8.6493,8.674,113753.3027
2005-11-30 10:25:00,17.6,17.65,17.59,17.61,28925.04519538312,8.6789,8.7036,8.674,8.6838,28925.0452
2005-11-30 10:30:00,17.61,17.61,17.58,17.59,28368.79432624113,8.6838,8.6838,8.6691,8.674,28368.7943
2005-11-30 10:35:00,17.59,17.68,17.59,17.67,73425.11472674177,8.674,8.7184,8.674,8.7134,73425.1147
2005-11-30 10:40:00,17.68,17.69,17.68,17.68,36990.682797941874,8.7184,8.7233,8.7184,8.7184,36990.6828
2005-11-30 10:45:00,17.68,17.68,17.64,17.64,40328.18801279378,8.7184,8.7184,8.6986,8.6986,40328.188
2005-11-30 10:50:00,17.64,17.66,17.64,17.66,40884.43888193576,8.6986,8.7085,8.6986,8.7085,40884.4389
2005-11-30 10:55:00,17.66,17.66,17.62,17.66,62856.34821304409,8.7085,8.7085,8.6888,8.7085,62856.3482
2005-11-30 11:00:00,17.67,17.68,17.67,17.68,53956.33430677236,8.7134,8.7184,8.7134,8.7184,53956.3343
2005-11-30 11:05:00,17.68,17.69,17.67,17.68,54234.45974134335,8.7184,8.7233,8.7134,8.7184,54234.4597
2005-11-30 11:10:00,17.69,17.69,17.67,17.67,35043.80475594493,8.7233,8.7233,8.7134,8.7134,35043.8048
2005-11-30 11:15:00,17.67,17.69,17.67,17.68,51453.20539563344,8.7134,8.7233,8.7134,8.7184,51453.2054
2005-11-30 11:20:00,17.68,17.69,17.67,17.69,50062.57822277848,8.7184,8.7233,8.7134,8.7233,50062.5782
2005-11-30 11:25:00,17.7,17.72,17.7,17.72,63412.59908218607,8.7282,8.7381,8.7282,8.7381,63412.5991
2005-11-30 11:30:00,17.72,17.73,17.72,17.72,132943.95772493395,8.7381,8.743,8.7381,8.7381,132943.9577
2005-11-30 11:35:00,17.71,17.72,17.69,17.7,18078.15324711445,8.7332,8.7381,8.7233,8.7282,18078.1532
2005-11-30 11:40:00,17.71,17.71,17.68,17.69,18912.529550827425,8.7332,8.7332,8.7184,8.7233,18912.5296
2005-11-30 11:45:00,17.69,17.7,17.66,17.7,21693.78389653734,8.7233,8.7282,8.7085,8.7282,21693.7839
2005-11-30 11:50:00,17.7,17.7,17.68,17.69,46446.94757335559,8.7282,8.7282,8.7184,8.7233,46446.9476
2005-11-30 11:55:00,17.69,17.72,17.69,17.72,27812.54345709916,8.7233,8.7381,8.7233,8.7381,27812.5435
2005-11-30 12:00:00,17.72,17.72,17.68,17.68,49228.20191906551,8.7381,8.7381,8.7184,8.7184,49228.2019
2005-11-30 12:05:00,17.68,17.69,17.68,17.68,34765.679321373944,8.7184,8.7233,8.7184,8.7184,34765.6793
2005-11-30 12:10:00,17.68,17.69,17.68,17.69,29203.17062995411,8.7184,8.7233,8.7184,8.7233,29203.1706
2005-11-30 12:15:00,17.68,17.69,17.64,17.66,16687.52607425949,8.7184,8.7233,8.6986,8.7085,16687.5261
2005-11-30 12:20:00,17.66,17.67,17.66,17.67,35321.93019051592,8.7085,8.7134,8.7085,8.7134,35321.9302
2005-11-30 12:25:00,17.67,17.67,17.64,17.64,27534.418022528163,8.7134,8.7134,8.6986,8.6986,27534.418
2005-11-30 12:30:00,17.63,17.64,17.63,17.64,34487.553886802954,8.6937,8.6986,8.6937,8.6986,34487.5539
2005-11-30 12:35:00,17.64,17.66,17.61,17.66,43943.81866221666,8.6986,8.7085,8.6838,8.7085,43943.8187
2005-11-30 12:40:00,17.65,17.67,17.65,17.67,54234.45974134335,8.7036,8.7134,8.7036,8.7134,54234.4597
2005-11-30 12:45:00,17.67,17.72,17.67,17.72,87887.63732443332,8.7134,8.7381,8.7134,8.7381,87887.6373
2005-11-30 12:50:00,17.72,17.72,17.68,17.69,66471.97886246697,8.7381,8.7381,8.7184,8.7233,66471.9789
2005-11-30 12:55:00,17.68,17.7,17.68,17.7,94006.39688499512,8.7184,8.7282,8.7184,8.7282,94006.3969
2005-11-30 13:00:00,17.7,17.7,17.68,17.7,32262.550410235017,8.7282,8.7282,8.7184,8.7282,32262.5504
2005-11-30 13:05:00,17.7,17.72,17.69,17.72,60075.09386733417,8.7282,8.7381,8.7233,8.7381,60075.0939
2005-11-30 13:10:00,17.72,17.73,17.71,17.72,20303.156723682383,8.7381,8.743,8.7332,8.7381,20303.1567
2005-11-30 13:15:00,17.72,17.72,17.7,17.71,14184.397163120568,8.7381,8.7381,8.7282,8.7332,14184.3972
2005-11-30 13:20:00,17.71,17.72,17.7,17.72,6675.010429703797,8.7332,8.7381,8.7282,8.7381,6675.0104
2005-11-30 13:25:00,17.72,17.72,17.69,17.72,20859.40759282437,8.7381,8.7381,8.7233,8.7381,20859.4076
2005-11-30 13:30:00,17.71,17.71,17.69,17.69,15575.024335975526,8.7332,8.7332,8.7233,8.7233,15575.0243
2005-11-30 13:35:00,17.69,17.69,17.68,17.68,11125.017382839662,8.7233,8.7233,8.7184,8.7184,11125.0174
2005-11-30 13:40:00,17.68,17.68,17.65,17.65,56181.33778334029,8.7184,8.7184,8.7036,8.7036,56181.3378
2005-11-30 13:45:00,17.65,17.65,17.64,17.64,15296.898901404536,8.7036,8.7036,8.6986,8.6986,15296.8989
2005-11-30 13:50:00,17.64,17.64,17.61,17.62,88165.76275900431,8.6986,8.6986,8.6838,8.6888,88165.7628
2005-11-30 13:55:00,17.62,17.62,17.59,17.59,101237.65818384092,8.6888,8.6888,8.674,8.674,101237.6582
2005-11-30 14:00:00,17.59,17.65,17.59,17.64,83159.50493672647,8.674,8.7036,8.674,8.6986,83159.5049
2005-11-30 14:05:00,17.63,17.64,17.61,17.63,66471.97886246697,8.6937,8.6986,8.6838,8.6937,66471.9789
2005-11-30 14:10:00,17.62,17.63,17.6,17.61,65081.35168961202,8.6888,8.6937,8.6789,8.6838,65081.3517
2005-11-30 14:15:00,17.62,17.62,17.6,17.61,41162.564316506745,8.6888,8.6888,8.6789,8.6838,41162.5643
2005-11-30 14:20:00,17.61,17.61,17.59,17.59,36712.557363370885,8.6838,8.6838,8.674,8.674,36712.5574
2005-11-30 14:25:00,17.59,17.62,17.59,17.59,46168.8221387846,8.674,8.6888,8.674,8.674,46168.8221
2005-11-30 14:30:00,17.59,17.61,17.57,17.57,30315.67236823808,8.674,8.6838,8.6641,8.6641,30315.6724
2005-11-30 14:35:00,17.57,17.6,17.57,17.57,44778.19496592964,8.6641,8.6789,8.6641,8.6641,44778.195
2005-11-30 14:40:00,17.57,17.59,17.57,17.58,21971.90933110833,8.6641,8.674,8.6641,8.6691,21971.9093
2005-11-30 14:45:00,17.58,17.59,17.56,17.58,38659.43540536783,8.6691,8.674,8.6592,8.6691,38659.4354
2005-11-30 14:50:00,17.58,17.58,17.57,17.58,38937.560839938815,8.6691,8.6691,8.6641,8.6691,38937.5608
2005-11-30 14:55:00,17.58,17.6,17.58,17.6,29481.296064525104,8.6691,8.6789,8.6691,8.6789,29481.2961
2005-11-30 15:00:00,17.6,17.61,17.59,17.59,43943.81866221666,8.6789,8.6838,8.674,8.674,43943.8187
2005-11-30 15:05:00,17.59,17.59,17.56,17.57,46725.07300792658,8.674,8.674,8.6592,8.6641,46725.073
2005-11-30 15:10:00,17.57,17.59,17.56,17.57,59796.968432763184,8.6641,8.674,8.6592,8.6641,59796.9684
2005-11-30 15:15:00,17.58,17.59,17.57,17.58,58684.46669447921,8.6691,8.674,8.6641,8.6691,58684.4667
2005-11-30 15:20:00,17.58,17.58,17.57,17.57,58962.59212905021,8.6691,8.6691,8.6641,8.6641,58962.5921
2005-11-30 15:25:00,17.57,17.57,17.56,17.57,52009.45626477542,8.6641,8.6641,8.6592,8.6641,52009.4563
2005-11-30 15:30:00,17.56,17.56,17.56,17.56,46446.94757335559,8.6592,8.6592,8.6592,8.6592,46446.9476
2005-11-30 15:35:00,17.56,17.56,17.52,17.53,50340.70365734947,8.6592,8.6592,8.6395,8.6444,50340.7037
2005-11-30 15:40:00,17.52,17.55,17.52,17.54,45334.44583507162,8.6395,8.6543,8.6395,8.6493,45334.4458
2005-11-30 15:45:00,17.54,17.56,17.54,17.56,37268.80823251286,8.6493,8.6592,8.6493,8.6592,37268.8082
2005-11-30 15:50:00,17.56,17.56,17.51,17.52,70921.98581560285,8.6592,8.6592,8.6345,8.6395,70921.9858
2005-11-30 15:55:00,17.52,17.55,17.52,17.53,63134.47364761508,8.6395,8.6543,8.6395,8.6444,63134.4736
2005-12-01 09:30:00,17.54,17.54,17.33,17.33,178000.2781254346,8.6493,8.6493,8.5458,8.5458,178000.2781
2005-12-01 09:35:00,17.33,17.43,17.33,17.38,192740.9261576972,8.5458,8.5951,8.5458,8.5704,192740.9262
2005-12-01 09:40:00,17.38,17.38,17.33,17.33,171325.26769573078,8.5704,8.5704,8.5458,8.5458,171325.2677
2005-12-01 09:45:00,17.33,17.46,17.33,17.43,174384.64747601168,8.5458,8.6099,8.5458,8.5951,174384.6475
2005-12-01 09:50:00,17.42,17.44,17.41,17.43,47281.32387706856,8.5902,8.6,8.5852,8.5951,47281.3239
2005-12-01 09:55:00,17.44,17.48,17.43,17.43,157975.2468363232,8.6,8.6197,8.5951,8.5951,157975.2468
2005-12-01 10:00:00,17.44,17.45,17.42,17.42,119872.06230009736,8.6,8.6049,8.5902,8.5902,119872.0623
2005-12-01 10:05:00,17.42,17.42,17.4,17.4,84550.13210958143,8.5902,8.5902,8.5803,8.5803,84550.1321
2005-12-01 10:10:00,17.4,17.4,17.4,17.4,68975.10777360591,8.5803,8.5803,8.5803,8.5803,68975.1078
2005-12-01 10:15:00,17.4,17.4,17.38,17.38,122375.19121123628,8.5803,8.5803,8.5704,8.5704,122375.1912
2005-12-01 10:20:00,17.38,17.38,17.34,17.37,152690.86357947436,8.5704,8.5704,8.5507,8.5655,152690.8636
2005-12-01 10:25:00,17.36,17.37,17.32,17.34,204700.31984424972,8.5606,8.5655,8.5408,8.5507,204700.3198
2005-12-01 10:30:00,17.34,17.34,17.25,17.25,381588.0962314004,8.5507,8.5507,8.5063,8.5063,381588.0962
2005-12-01 10:35:00,17.25,17.25,17.24,17.25,341538.0336531776,8.5063,8.5063,8.5014,8.5063,341538.0337
2005-12-01 10:40:00,17.25,17.33,17.25,17.33,220275.3441802253,8.5063,8.5458,8.5063,8.5458,220275.3442
2005-12-01 10:45:00,17.34,17.38,17.34,17.35,73981.36559588375,8.5507,8.5704,8.5507,8.5556,73981.3656
2005-12-01 10:50:00,17.34,17.39,17.34,17.39,49784.45278820748,8.5507,8.5754,8.5507,8.5754,49784.4528
2005-12-01 10:55:00,17.39,17.4,17.38,17.39,41440.68975107774,8.5754,8.5803,8.5704,8.5754,41440.6898
2005-12-01 11:00:00,17.4,17.46,17.39,17.44,82047.0031984425,8.5803,8.6099,8.5754,8.6,82047.0032
2005-12-01 11:05:00,17.45,17.46,17.42,17.43,77596.99624530664,8.6049,8.6099,8.5902,8.5951,77596.9962
2005-12-01 11:10:00,17.42,17.44,17.41,17.43,41162.564316506745,8.5902,8.6,8.5852,8.5951,41162.5643
2005-12-01 11:15:00,17.42,17.43,17.37,17.37,107634.54317897372,8.5902,8.5951,8.5655,8.5655,107634.5432
2005-12-01 11:20:00,17.37,17.39,17.35,17.39,52009.45626477542,8.5655,8.5754,8.5556,8.5754,52009.4563
2005-12-01 11:25:00,17.39,17.4,17.39,17.39,21693.78389653734,8.5754,8.5803,8.5754,8.5754,21693.7839
2005-12-01 11:30:00,17.4,17.4,17.39,17.39,20303.156723682383,8.5803,8.5803,8.5754,8.5754,20303.1567
2005-12-01 11:35:00,17.4,17.44,17.4,17.44,50896.95452649145,8.5803,8.6,8.5803,8.6,50896.9545
2005-12-01 11:40:00,17.44,17.48,17.42,17.42,96787.65123070506,8.6,8.6197,8.5902,8.5902,96787.6512
2005-12-01 11:45:00,17.42,17.45,17.42,17.43,79265.74885273259,8.5902,8.6049,8.5902,8.5951,79265.7489
2005-12-01 11:50:00,17.43,17.43,17.42,17.42,27256.29258795717,8.5951,8.5951,8.5902,8.5902,27256.2926
2005-12-01 11:55:00,17.42,17.43,17.42,17.43,58684.46669447921,8.5902,8.5951,8.5902,8.5951,58684.4667
2005-12-01 12:00:00,17.43,17.47,17.43,17.47,88722.0136281463,8.5951,8.6148,8.5951,8.6148,88722.0136
2005-12-01 12:05:00,17.47,17.52,17.47,17.52,92893.89514671118,8.6148,8.6395,8.6148,8.6395,92893.8951
2005-12-01 12:10:00,17.51,17.51,17.49,17.51,32818.801279377,8.6345,8.6345,8.6247,8.6345,32818.8013
2005-12-01 12:15:00,17.51,17.51,17.5,17.51,39215.68627450981,8.6345,8.6345,8.6296,8.6345,39215.6863
2005-12-01 12:20:00,17.51,17.52,17.5,17.5,55068.83604505633,8.6345,8.6395,8.6296,8.6296,55068.836
2005-12-01 12:25:00,17.5,17.5,17.48,17.5,21971.90933110833,8.6296,8.6296,8.6197,8.6296,21971.9093
2005-12-01 12:30:00,17.5,17.5,17.47,17.5,107912.66861354472,8.6296,8.6296,8.6148,8.6296,107912.6686
2005-12-01 12:35:00,17.5,17.52,17.5,17.51,46168.8221387846,8.6296,8.6395,8.6296,8.6345,46168.8221
2005-12-01 12:40:00,17.51,17.56,17.5,17.56,54790.71061048533,8.6345,8.6592,8.6296,8.6592,54790.7106
2005-12-01 12:45:00,17.56,17.57,17.55,17.55,48950.07648449451,8.6592,8.6641,8.6543,8.6543,48950.0765
2005-12-01 12:50:00,17.55,17.61,17.55,17.61,69253.2332081769,8.6543,8.6838,8.6543,8.6838,69253.2332
2005-12-01 12:55:00,17.61,17.62,17.57,17.57,83993.88124043944,8.6838,8.6888,8.6641,8.6641,83993.8812
2005-12-01 13:00:00,17.58,17.58,17.55,17.55,42275.06605479072,8.6691,8.6691,8.6543,8.6543,42275.0661
2005-12-01 13:05:00,17.55,17.57,17.54,17.57,108190.79404811571,8.6543,8.6641,8.6493,8.6641,108190.794
2005-12-01 13:10:00,17.57,17.61,17.57,17.61,18634.40411625643,8.6641,8.6838,8.6641,8.6838,18634.4041
2005-12-01 13:15:00,17.6,17.61,17.6,17.6,22806.285634821303,8.6789,8.6838,8.6789,8.6789,22806.2856
2005-12-01 13:20:00,17.6,17.61,17.57,17.6,29203.17062995411,8.6789,8.6838,8.6641,8.6789,29203.1706
2005-12-01 13:25:00,17.61,17.63,17.6,17.6,46168.8221387846,8.6838,8.6937,8.6789,8.6789,46168.8221
2005-12-01 13:30:00,17.61,17.64,17.61,17.64,25865.66541510221,8.6838,8.6986,8.6838,8.6986,25865.6654
2005-12-01 13:35:00,17.64,17.66,17.64,17.65,30593.79780280907,8.6986,8.7085,8.6986,8.7036,30593.7978
2005-12-01 13:40:00,17.65,17.65,17.62,17.63,37546.93366708386,8.7036,8.7036,8.6888,8.6937,37546.9337
2005-12-01 13:45:00,17.62,17.64,17.62,17.63,18912.529550827425,8.6888,8.6986,8.6888,8.6937,18912.5296
2005-12-01 13:50:00,17.63,17.65,17.63,17.63,31984.424975664027,8.6937,8.7036,8.6937,8.6937,31984.425
2005-12-01 13:55:00,17.63,17.63,17.62,17.62,71200.11125017384,8.6937,8.6937,8.6888,8.6888,71200.1113
2005-12-01 14:00:00,17.62,17.63,17.62,17.63,18912.529550827425,8.6888,8.6937,8.6888,8.6937,18912.5296
2005-12-01 14:05:00,17.62,17.63,17.62,17.62,36990.682797941874,8.6888,8.6937,8.6888,8.6888,36990.6828
2005-12-01 14:10:00,17.63,17.63,17.62,17.62,32262.550410235017,8.6937,8.6937,8.6888,8.6888,32262.5504
2005-12-01 14:15:00,17.63,17.63,17.61,17.61,45056.32040050063,8.6937,8.6937,8.6838,8.6838,45056.3204
2005-12-01 14:20:00,17.61,17.61,17.6,17.6,15296.898901404536,8.6838,8.6838,8.6789,8.6789,15296.8989
2005-12-01 14:25:00,17.6,17.61,17.6,17.61,38381.30997079684,8.6789,8.6838,8.6789,8.6838,38381.31
2005-12-01 14:30:00,17.61,17.63,17.61,17.62,52287.58169934641,8.6838,8.6937,8.6838,8.6888,52287.5817
2005-12-01 14:35:00,17.62,17.63,17.62,17.62,57571.96495619525,8.6888,8.6937,8.6888,8.6888,57571.965
2005-12-01 14:40:00,17.62,17.64,17.61,17.62,80656.37602558755,8.6888,8.6986,8.6838,8.6888,80656.376
2005-12-01 14:45:00,17.62,17.63,17.62,17.63,33096.92671394799,8.6888,8.6937,8.6888,8.6937,33096.9267
2005-12-01 14:50:00,17.63,17.63,17.62,17.63,37825.05910165485,8.6937,8.6937,8.6888,8.6937,37825.0591
2005-12-01 14:55:00,17.63,17.63,17.62,17.63,23084.4110693923,8.6937,8.6937,8.6888,8.6937,23084.4111
2005-12-01 15:00:00,17.63,17.64,17.63,17.64,84272.00667501043,8.6937,8.6986,8.6937,8.6986,84272.0067
2005-12-01 15:05:00,17.64,17.65,17.64,17.65,51175.079961062445,8.6986,8.7036,8.6986,8.7036,51175.08
2005-12-01 15:10:00,17.65,17.65,17.64,17.64,36990.682797941874,8.7036,8.7036,8.6986,8.6986,36990.6828
2005-12-01 15:15:00,17.64,17.64,17.64,17.64,69809.48407731888,8.6986,8.6986,8.6986,8.6986,69809.4841
2005-12-01 15:20:00,17.64,17.64,17.62,17.62,64803.22625504103,8.6986,8.6986,8.6888,8.6888,64803.2263
2005-12-01 15:25:00,17.63,17.65,17.63,17.64,68975.10777360591,8.6937,8.7036,8.6937,8.6986,68975.1078
2005-12-01 15:30:00,17.64,17.67,17.64,17.66,82881.37950215548,8.6986,8.7134,8.6986,8.7085,82881.3795
2005-12-01 15:35:00,17.66,17.68,17.65,17.65,58684.46669447921,8.7085,8.7184,8.7036,8.7036,58684.4667
2005-12-01 15:40:00,17.65,17.68,17.65,17.68,60909.47017104715,8.7036,8.7184,8.7036,8.7184,60909.4702
2005-12-01 15:45:00,17.68,17.69,17.68,17.68,90390.76623557226,8.7184,8.7233,8.7184,8.7184,90390.7662
2005-12-01 15:50:00,17.68,17.68,17.67,17.67,77875.12167987763,8.7184,8.7184,8.7134,8.7134,77875.1217
2005-12-01 15:55:00,17.68,17.68,17.67,17.67,180503.4070365735,8.7184,8.7184,8.7134,8.7134,180503.407
2005-12-02 09:30:00,17.67,17.67,17.6,17.6,48115.70018078154,8.7134,8.7134,8.6789,8.6789,48115.7002
2005-12-02 09:35:00,17.6,17.61,17.56,17.59,23918.78737310527,8.6789,8.6838,8.6592,8.674,23918.7874
2005-12-02 09:40:00,17.6,17.62,17.58,17.62,29203.17062995411,8.6789,8.6888,8.6691,8.6888,29203.1706
2005-12-02 09:45:00,17.59,17.6,17.53,17.54,20581.28215825337,8.674,8.6789,8.6444,8.6493,20581.2822
2005-12-02 09:50:00,17.53,17.54,17.52,17.54,33653.17758308998,8.6444,8.6493,8.6395,8.6493,33653.1776
2005-12-02 09:55:00,17.54,17.56,17.53,17.55,37546.93366708386,8.6493,8.6592,8.6444,8.6543,37546.9337
2005-12-02 10:00:00,17.55,17.58,17.55,17.57,49506.327353636494,8.6543,8.6691,8.6543,8.6641,49506.3274
2005-12-02 10:05:00,17.57,17.61,17.57,17.61,36434.431928799895,8.6641,8.6838,8.6641,8.6838,36434.4319
2005-12-02 10:10:00,17.61,17.65,17.61,17.63,38381.30997079684,8.6838,8.7036,8.6838,8.6937,38381.31
2005-12-02 10:15:00,17.64,17.66,17.63,17.63,37268.80823251286,8.6986,8.7085,8.6937,8.6937,37268.8082
2005-12-02 10:20:00,17.64,17.64,17.63,17.64,40884.43888193576,8.6986,8.6986,8.6937,8.6986,40884.4389
2005-12-02 10:25:00,17.64,17.64,17.62,17.64,37825.05910165485,8.6986,8.6986,8.6888,8.6986,37825.0591
2005-12-02 10:30:00,17.64,17.64,17.63,17.63,25031.28911138924,8.6986,8.6986,8.6937,8.6937,25031.2891
2005-12-02 10:35:00,17.63,17.63,17.58,17.58,48950.07648449451,8.6937,8.6937,8.6691,8.6691,48950.0765
2005-12-02 10:40:00,17.58,17.62,17.58,17.61,30593.79780280907,8.6691,8.6888,8.6691,8.6838,30593.7978
2005-12-02 10:45:00,17.62,17.63,17.62,17.63,54790.71061048533,8.6888,8.6937,8.6888,8.6937,54790.7106
2005-12-02 10:50:00,17.63,17.65,17.6,17.6,125434.5709915172,8.6937,8.7036,8.6789,8.6789,125434.571
2005-12-02 10:55:00,17.6,17.61,17.57,17.58,45890.6967042136,8.6789,8.6838,8.6641,8.6691,45890.6967
2005-12-02 11:00:00,17.58,17.59,17.56,17.59,28925.04519538312,8.6691,8.674,8.6592,8.674,28925.0452
2005-12-02 11:05:00,17.59,17.6,17.56,17.57,50618.82909192046,8.674,8.6789,8.6592,8.6641,50618.8291
2005-12-02 11:10:00,17.58,17.6,17.57,17.6,80934.50146015854,8.6691,8.6789,8.6641,8.6789,80934.5015
2005-12-02 11:15:00,17.61,17.63,17.59,17.63,25865.66541510221,8.6838,8.6937,8.674,8.6937,25865.6654
2005-12-02 11:20:00,17.62,17.65,17.62,17.65,21693.78389653734,8.6888,8.7036,8.6888,8.7036,21693.7839
2005-12-02 11:25:00,17.64,17.66,17.64,17.65,21693.78389653734,8.6986,8.7085,8.6986,8.7036,21693.7839
2005-12-02 11:30:00,17.64,17.65,17.61,17.61,42831.316923932696,8.6986,8.7036,8.6838,8.6838,42831.3169
2005-12-02 11:35:00,17.61,17.62,17.61,17.62,31150.04867195105,8.6838,8.6888,8.6838,8.6888,31150.0487
2005-12-02 11:40:00,17.62,17.62,17.6,17.6,24196.912807676264,8.6888,8.6888,8.6789,8.6789,24196.9128
2005-12-02 11:45:00,17.6,17.61,17.59,17.6,21971.90933110833,8.6789,8.6838,8.674,8.6789,21971.9093
2005-12-02 11:50:00,17.6,17.62,17.6,17.61,61465.72104018913,8.6789,8.6888,8.6789,8.6838,61465.721
2005-12-02 11:55:00,17.61,17.62,17.59,17.62,23084.4110693923,8.6838,8.6888,8.674,8.6888,23084.4111
2005-12-02 12:00:00,17.62,17.62,17.61,17.62,66750.10429703796,8.6888,8.6888,8.6838,8.6888,66750.1043
2005-12-02 12:05:00,17.62,17.63,17.57,17.59,54234.45974134335,8.6888,8.6937,8.6641,8.674,54234.4597
2005-12-02 12:10:00,17.59,17.59,17.57,17.59,30037.546933667087,8.674,8.674,8.6641,8.674,30037.5469
2005-12-02 12:15:00,17.58,17.59,17.57,17.59,95397.0240578501,8.6691,8.674,8.6641,8.674,95397.0241
2005-12-02 12:20:00,17.59,17.61,17.58,17.6,37546.93366708386,8.674,8.6838,8.6691,8.6789,37546.9337
2005-12-02 12:25:00,17.59,17.61,17.59,17.61,26978.16715338618,8.674,8.6838,8.674,8.6838,26978.1672
2005-12-02 12:30:00,17.61,17.61,17.59,17.6,49506.327353636494,8.6838,8.6838,8.674,8.6789,49506.3274
2005-12-02 12:35:00,17.6,17.6,17.59,17.59,50896.95452649145,8.6789,8.6789,8.674,8.674,50896.9545
2005-12-02 12:40:00,17.59,17.6,17.59,17.59,169656.51508830485,8.674,8.6789,8.674,8.674,169656.5151
2005-12-02 12:45:00,17.59,17.59,17.57,17.59,113197.05187039357,8.674,8.674,8.6641,8.674,113197.0519
2005-12-02 12:50:00,17.6,17.61,17.59,17.59,96509.52579613408,8.6789,8.6838,8.674,8.674,96509.5258
2005-12-02 12:55:00,17.59,17.61,17.59,17.6,83437.63037129746,8.674,8.6838,8.674,8.6789,83437.6304
2005-12-02 13:00:00,17.6,17.61,17.6,17.61,125434.5709915172,8.6789,8.6838,8.6789,8.6838,125434.571
2005-12-02 13:05:00,17.61,17.61,17.6,17.6,62021.97190933112,8.6838,8.6838,8.6789,8.6789,62021.9719
2005-12-02 13:10:00,17.6,17.61,17.6,17.6,15853.149770546515,8.6789,8.6838,8.6789,8.6789,15853.1498
2005-12-02 13:15:00,17.6,17.61,17.59,17.6,113475.17730496454,8.6789,8.6838,8.674,8.6789,113475.1773
2005-12-02 13:20:00,17.6,17.61,17.6,17.61,49784.45278820748,8.6789,8.6838,8.6789,8.6838,49784.4528
2005-12-02 13:25:00,17.61,17.61,17.59,17.59,20581.28215825337,8.6838,8.6838,8.674,8.674,20581.2822
2005-12-02 13:30:00,17.59,17.6,17.59,17.6,64803.22625504103,8.674,8.6789,8.674,8.6789,64803.2263
2005-12-02 13:35:00,17.6,17.6,17.6,17.6,29481.296064525104,8.6789,8.6789,8.6789,8.6789,29481.2961
2005-12-02 13:40:00,17.6,17.6,17.6,17.6,36156.3064942289,8.6789,8.6789,8.6789,8.6789,36156.3065
2005-12-02 13:45:00,17.6,17.62,17.6,17.61,83159.50493672647,8.6789,8.6888,8.6789,8.6838,83159.5049
2005-12-02 13:50:00,17.61,17.62,17.61,17.62,91503.2679738562,8.6838,8.6888,8.6838,8.6888,91503.268
2005-12-02 13:55:00,17.62,17.64,17.61,17.63,63412.59908218607,8.6888,8.6986,8.6838,8.6937,63412.5991
2005-12-02 14:00:00,17.62,17.62,17.59,17.59,79265.74885273259,8.6888,8.6888,8.674,8.674,79265.7489
2005-12-02 14:05:00,17.59,17.6,17.57,17.57,42831.316923932696,8.674,8.6789,8.6641,8.6641,42831.3169
2005-12-02 14:10:00,17.57,17.57,17.56,17.56,43943.81866221666,8.6641,8.6641,8.6592,8.6592,43943.8187
2005-12-02 14:15:00,17.56,17.58,17.56,17.58,51731.33083020442,8.6592,8.6691,8.6592,8.6691,51731.3308
2005-12-02 14:20:00,17.59,17.6,17.58,17.6,75928.24363788069,8.674,8.6789,8.6691,8.6789,75928.2436
2005-12-02 14:25:00,17.6,17.61,17.6,17.6,59796.968432763184,8.6789,8.6838,8.6789,8.6789,59796.9684
2005-12-02 14:30:00,17.6,17.6,17.6,17.6,50062.57822277848,8.6789,8.6789,8.6789,8.6789,50062.5782
2005-12-02 14:35:00,17.6,17.6,17.59,17.6,64525.100820470034,8.6789,8.6789,8.674,8.6789,64525.1008
2005-12-02 14:40:00,17.6,17.6,17.59,17.59,70087.60951188987,8.6789,8.6789,8.674,8.674,70087.6095
2005-12-02 14:45:00,17.59,17.6,17.58,17.6,98456.403838131,8.674,8.6789,8.6691,8.6789,98456.4038
2005-12-02 14:50:00,17.59,17.6,17.58,17.6,50618.82909192046,8.674,8.6789,8.6691,8.6789,50618.8291
2005-12-02 14:55:00,17.6,17.6,17.59,17.6,106522.04144068976,8.6789,8.6789,8.674,8.6789,106522.0414
2005-12-02 15:00:00,17.6,17.6,17.59,17.59,50062.57822277848,8.6789,8.6789,8.674,8.674,50062.5782
2005-12-02 15:05:00,17.59,17.6,17.58,17.6,30593.79780280907,8.674,8.6789,8.6691,8.6789,30593.7978
2005-12-02 15:10:00,17.6,17.62,17.59,17.61,44778.19496592964,8.6789,8.6888,8.674,8.6838,44778.195
2005-12-02 15:15:00,17.6,17.63,17.6,17.63,46446.94757335559,8.6789,8.6937,8.6789,8.6937,46446.9476
2005-12-02 15:20:00,17.62,17.62,17.61,17.62,102906.41079126688,8.6888,8.6888,8.6838,8.6888,102906.4108
2005-12-02 15:25:00,17.62,17.63,17.61,17.62,65359.47712418301,8.6888,8.6937,8.6838,8.6888,65359.4771
2005-12-02 15:30:00,17.62,17.62,17.61,17.62,47837.57474621054,8.6888,8.6888,8.6838,8.6888,47837.5747
2005-12-02 15:35:00,17.62,17.63,17.62,17.63,52287.58169934641,8.6888,8.6937,8.6888,8.6937,52287.5817
2005-12-02 15:40:00,17.63,17.63,17.62,17.62,65359.47712418301,8.6937,8.6937,8.6888,8.6888,65359.4771
2005-12-02 15:45:00,17.62,17.62,17.61,17.61,62300.0973439021,8.6888,8.6888,8.6838,8.6838,62300.0973
2005-12-02 15:50:00,17.61,17.61,17.58,17.59,94840.77318870812,8.6838,8.6838,8.6691,8.674,94840.7732
2005-12-02 15:55:00,17.59,17.6,17.57,17.57,111806.4246975386,8.674,8.6789,8.6641,8.6641,111806.4247
2005-12-05 09:30:00,17.58,17.63,17.58,17.61,135725.21207064387,8.6691,8.6937,8.6691,8.6838,135725.2121
2005-12-05 09:35:00,17.61,17.61,17.56,17.56,139062.71728549578,8.6838,8.6838,8.6592,8.6592,139062.7173
2005-12-05 09:40:00,17.56,17.56,17.51,17.53,69809.48407731888,8.6592,8.6592,8.6345,8.6444,69809.4841
2005-12-05 09:45:00,17.52,17.52,17.5,17.52,65081.35168961202,8.6395,8.6395,8.6296,8.6395,65081.3517
2005-12-05 09:50:00,17.52,17.55,17.43,17.46,162425.25378945906,8.6395,8.6543,8.5951,8.6099,162425.2538
2005-12-05 09:55:00,17.47,17.51,17.42,17.42,132665.83229036297,8.6148,8.6345,8.5902,8.5902,132665.8323
2005-12-05 10:00:00,17.42,17.43,17.4,17.43,107912.66861354472,8.5902,8.5951,8.5803,8.5951,107912.6686
2005-12-05 10:05:00,17.43,17.44,17.4,17.4,128493.95077179807,8.5951,8.6,8.5803,8.5803,128493.9508
2005-12-05 10:10:00,17.4,17.4,17.37,17.4,106800.16687526077,8.5803,8.5803,8.5655,8.5803,106800.1669
2005-12-05 10:15:00,17.39,17.42,17.38,17.41,76206.36907245168,8.5754,8.5902,8.5704,8.5852,76206.3691
2005-12-05 10:20:00,17.41,17.43,17.41,17.42,52565.7071339174,8.5852,8.5951,8.5852,8.5902,52565.7071
2005-12-05 10:25:00,17.42,17.43,17.4,17.43,43109.442358503686,8.5902,8.5951,8.5803,8.5951,43109.4424
2005-12-05 10:30:00,17.42,17.42,17.39,17.4,26700.041718815188,8.5902,8.5902,8.5754,8.5803,26700.0417
2005-12-05 10:35:00,17.4,17.44,17.4,17.43,53400.083437630376,8.5803,8.6,8.5803,8.5951,53400.0834
2005-12-05 10:40:00,17.43,17.43,17.42,17.42,39493.8117090808,8.5951,8.5951,8.5902,8.5902,39493.8117
2005-12-05 10:45:00,17.43,17.52,17.43,17.52,208037.82505910168,8.5951,8.6395,8.5951,8.6395,208037.8251
2005-12-05 10:50:00,17.52,17.52,17.46,17.47,79543.87428730358,8.6395,8.6395,8.6099,8.6148,79543.8743
2005-12-05 10:55:00,17.47,17.48,17.46,17.46,129884.57794465304,8.6148,8.6197,8.6099,8.6099,129884.5779
2005-12-05 11:00:00,17.46,17.47,17.46,17.47,40606.313447364766,8.6099,8.6148,8.6099,8.6148,40606.3134
2005-12-05 11:05:00,17.47,17.5,17.47,17.49,62578.22277847309,8.6148,8.6296,8.6148,8.6247,62578.2228
2005-12-05 11:10:00,17.49,17.49,17.47,17.48,67306.35516617996,8.6247,8.6247,8.6148,8.6197,67306.3552
2005-12-05 11:15:00,17.47,17.47,17.45,17.46,41996.94062021972,8.6148,8.6148,8.6049,8.6099,41996.9406
2005-12-05 11:20:00,17.46,17.48,17.46,17.47,95675.14949242109,8.6099,8.6197,8.6099,8.6148,95675.1495
2005-12-05 11:25:00,17.47,17.48,17.47,17.47,51175.079961062445,8.6148,8.6197,8.6148,8.6148,51175.08
2005-12-05 11:30:00,17.47,17.47,17.46,17.46,50062.57822277848,8.6148,8.6148,8.6099,8.6099,50062.5782
2005-12-05 11:35:00,17.46,17.47,17.45,17.47,81490.75232930052,8.6099,8.6148,8.6049,8.6148,81490.7523
2005-12-05 11:40:00,17.47,17.48,17.44,17.44,78987.6234181616,8.6148,8.6197,8.6,8.6,78987.6234
2005-12-05 11:45:00,17.44,17.46,17.44,17.46,30593.79780280907,8.6,8.6099,8.6,8.6099,30593.7978
2005-12-05 11:50:00,17.45,17.46,17.44,17.46,35600.05562508692,8.6049,8.6099,8.6,8.6099,35600.0556
2005-12-05 11:55:00,17.46,17.47,17.44,17.44,41162.564316506745,8.6099,8.6148,8.6,8.6,41162.5643
2005-12-05 12:00:00,17.44,17.45,17.42,17.44,52009.45626477542,8.6,8.6049,8.5902,8.6,52009.4563
2005-12-05 12:05:00,17.44,17.46,17.43,17.43,122653.31664580728,8.6,8.6099,8.5951,8.5951,122653.3166
2005-12-05 12:10:00,17.42,17.43,17.4,17.42,110693.92295925465,8.5902,8.5951,8.5803,8.5902,110693.923
2005-12-05 12:15:00,17.42,17.45,17.41,17.44,62856.34821304409,8.5902,8.6049,8.5852,8.6,62856.3482
2005-12-05 12:20:00,17.44,17.47,17.44,17.47,63690.724516757065,8.6,8.6148,8.6,8.6148,63690.7245
2005-12-05 12:25:00,17.47,17.5,17.46,17.5,44221.94409678766,8.6148,8.6296,8.6099,8.6296,44221.9441
2005-12-05 12:30:00,17.5,17.5,17.48,17.48,23084.4110693923,8.6296,8.6296,8.6197,8.6197,23084.4111
2005-12-05 12:35:00,17.48,17.55,17.48,17.54,55346.96147962732,8.6197,8.6543,8.6197,8.6493,55346.9615
2005-12-05 12:40:00,17.54,17.56,17.53,17.55,57015.71408705327,8.6493,8.6592,8.6444,8.6543,57015.7141
2005-12-05 12:45:00,17.56,17.56,17.54,17.54,16965.651508830484,8.6592,8.6592,8.6493,8.6493,16965.6515
2005-12-05 12:50:00,17.54,17.54,17.53,17.53,16409.4006396885,8.6493,8.6493,8.6444,8.6444,16409.4006
2005-12-05 12:55:00,17.53,17.55,17.53,17.55,20303.156723682383,8.6444,8.6543,8.6444,8.6543,20303.1567
2005-12-05 13:00:00,17.55,17.56,17.55,17.55,28646.91976081213,8.6543,8.6592,8.6543,8.6543,28646.9198
2005-12-05 13:05:00,17.55,17.55,17.54,17.55,23084.4110693923,8.6543,8.6543,8.6493,8.6543,23084.4111
2005-12-05 13:10:00,17.54,17.56,17.54,17.56,48393.82561535253,8.6493,8.6592,8.6493,8.6592,48393.8256
2005-12-05 13:15:00,17.56,17.57,17.56,17.57,27534.418022528163,8.6592,8.6641,8.6592,8.6641,27534.418
2005-12-05 13:20:00,17.57,17.57,17.55,17.55,27534.418022528163,8.6641,8.6641,8.6543,8.6543,27534.418
2005-12-05 13:25:00,17.54,17.55,17.53,17.55,18912.529550827425,8.6493,8.6543,8.6444,8.6543,18912.5296
2005-12-05 13:30:00,17.55,17.55,17.51,17.54,39493.8117090808,8.6543,8.6543,8.6345,8.6493,39493.8117
2005-12-05 13:35:00,17.53,17.54,17.53,17.53,31984.424975664027,8.6444,8.6493,8.6444,8.6444,31984.425
2005-12-05 13:40:00,17.53,17.54,17.53,17.54,84828.25754415242,8.6444,8.6493,8.6444,8.6493,84828.2575
2005-12-05 13:45:00,17.54,17.54,17.53,17.54,32540.67584480601,8.6493,8.6493,8.6444,8.6493,32540.6758
2005-12-05 13:50:00,17.53,17.53,17.51,17.51,62578.22277847309,8.6444,8.6444,8.6345,8.6345,62578.2228
2005-12-05 13:55:00,17.51,17.54,17.51,17.53,45334.44583507162,8.6345,8.6493,8.6345,8.6444,45334.4458
2005-12-05 14:00:00,17.53,17.54,17.53,17.53,36712.557363370885,8.6444,8.6493,8.6444,8.6444,36712.5574
2005-12-05 14:05:00,17.53,17.53,17.52,17.52,105687.66513697678,8.6444,8.6444,8.6395,8.6395,105687.6651
2005-12-05 14:10:00,17.52,17.52,17.5,17.51,57015.71408705327,8.6395,8.6395,8.6296,8.6345,57015.7141
2005-12-05 14:15:00,17.51,17.52,17.51,17.51,45612.57126964261,8.6345,8.6395,8.6345,8.6345,45612.5713
2005-12-05 14:20:00,17.51,17.52,17.5,17.5,106243.91600611876,8.6345,8.6395,8.6296,8.6296,106243.916
2005-12-05 14:25:00,17.5,17.51,17.49,17.51,90668.89167014325,8.6296,8.6345,8.6247,8.6345,90668.8917
2005-12-05 14:30:00,17.51,17.52,17.5,17.52,37825.05910165485,8.6345,8.6395,8.6296,8.6395,37825.0591
2005-12-05 14:35:00,17.52,17.54,17.52,17.54,36990.682797941874,8.6395,8.6493,8.6395,8.6493,36990.6828
2005-12-05 14:40:00,17.54,17.55,17.54,17.55,24196.912807676264,8.6493,8.6543,8.6493,8.6543,24196.9128
2005-12-05 14:45:00,17.54,17.57,17.54,17.57,47003.19844249757,8.6493,8.6641,8.6493,8.6641,47003.1984
2005-12-05 14:50:00,17.57,17.6,17.57,17.6,70921.98581560285,8.6641,8.6789,8.6641,8.6789,70921.9858
2005-12-05 14:55:00,17.6,17.6,17.57,17.58,72868.86385759979,8.6789,8.6789,8.6641,8.6691,72868.8639
2005-12-05 15:00:00,17.59,17.59,17.57,17.57,25309.41454596023,8.674,8.674,8.6641,8.6641,25309.4145
2005-12-05 15:05:00,17.57,17.58,17.56,17.57,41162.564316506745,8.6641,8.6691,8.6592,8.6641,41162.5643
2005-12-05 15:10:00,17.58,17.58,17.57,17.57,72034.48755388681,8.6691,8.6691,8.6641,8.6641,72034.4876
2005-12-05 15:15:00,17.58,17.59,17.58,17.59,47003.19844249757,8.6691,8.674,8.6691,8.674,47003.1984
2005-12-05 15:20:00,17.59,17.61,17.59,17.61,68418.85690446392,8.674,8.6838,8.674,8.6838,68418.8569
2005-12-05 15:25:00,17.61,17.62,17.61,17.61,138506.4664163538,8.6838,8.6888,8.6838,8.6838,138506.4664
2005-12-05 15:30:00,17.61,17.62,17.61,17.61,54512.58517591434,8.6838,8.6888,8.6838,8.6838,54512.5852
2005-12-05 15:35:00,17.61,17.65,17.61,17.65,99012.654707273,8.6838,8.7036,8.6838,8.7036,99012.6547
2005-12-05 15:40:00,17.65,17.67,17.64,17.65,103184.53622583786,8.7036,8.7134,8.6986,8.7036,103184.5362
2005-12-05 15:45:00,17.64,17.65,17.63,17.65,76762.61994159367,8.6986,8.7036,8.6937,8.7036,76762.6199
2005-12-05 15:50:00,17.65,17.65,17.6,17.61,120428.31316923934,8.7036,8.7036,8.6789,8.6838,120428.3132
2005-12-05 15:55:00,17.61,17.61,17.6,17.6,139062.71728549578,8.6838,8.6838,8.6789,8.6789,139062.7173
2005-12-06 09:30:00,17.56,17.56,17.47,17.53,105131.4142678348,8.6592,8.6592,8.6148,8.6444,105131.4143
2005-12-06 09:35:00,17.53,17.62,17.52,17.62,73425.11472674177,8.6444,8.6888,8.6395,8.6888,73425.1147
2005-12-06 09:40:00,17.61,17.67,17.61,17.65,48393.82561535253,8.6838,8.7134,8.6838,8.7036,48393.8256
2005-12-06 09:45:00,17.64,17.65,17.61,17.62,20581.28215825337,8.6986,8.7036,8.6838,8.6888,20581.2822
2005-12-06 09:50:00,17.61,17.63,17.6,17.62,120984.56403838132,8.6838,8.6937,8.6789,8.6888,120984.564
2005-12-06 09:55:00,17.62,17.63,17.61,17.63,89556.38993185927,8.6888,8.6937,8.6838,8.6937,89556.3899
2005-12-06 10:00:00,17.61,17.63,17.6,17.6,36712.557363370885,8.6838,8.6937,8.6789,8.6789,36712.5574
2005-12-06 10:05:00,17.6,17.6,17.56,17.57,45890.6967042136,8.6789,8.6789,8.6592,8.6641,45890.6967
2005-12-06 10:10:00,17.57,17.6,17.57,17.6,28368.79432624113,8.6641,8.6789,8.6641,8.6789,28368.7943
2005-12-06 10:15:00,17.6,17.61,17.6,17.61,81490.75232930052,8.6789,8.6838,8.6789,8.6838,81490.7523
2005-12-06 10:20:00,17.61,17.68,17.61,17.65,107078.29230983174,8.6838,8.7184,8.6838,8.7036,107078.2923
2005-12-06 10:25:00,17.66,17.68,17.64,17.67,60631.34473647615,8.7085,8.7184,8.6986,8.7134,60631.3447
2005-12-06 10:30:00,17.67,17.68,17.66,17.68,18356.27868168544,8.7134,8.7184,8.7085,8.7184,18356.2787
2005-12-06 10:35:00,17.68,17.69,17.62,17.67,141565.8461966347,8.7184,8.7233,8.6888,8.7134,141565.8462
2005-12-06 10:40:00,17.67,17.68,17.64,17.65,76762.61994159367,8.7134,8.7184,8.6986,8.7036,76762.6199
2005-12-06 10:45:00,17.65,17.66,17.64,17.64,20303.156723682383,8.7036,8.7085,8.6986,8.6986,20303.1567
2005-12-06 10:50:00,17.64,17.64,17.6,17.61,62856.34821304409,8.6986,8.6986,8.6789,8.6838,62856.3482
2005-12-06 10:55:00,17.62,17.66,17.62,17.65,49228.20191906551,8.6888,8.7085,8.6888,8.7036,49228.2019
2005-12-06 11:00:00,17.65,17.66,17.64,17.65,31984.424975664027,8.7036,8.7085,8.6986,8.7036,31984.425
2005-12-06 11:05:00,17.65,17.66,17.63,17.63,35878.18105965791,8.7036,8.7085,8.6937,8.6937,35878.1811
2005-12-06 11:10:00,17.63,17.63,17.61,17.61,36434.431928799895,8.6937,8.6937,8.6838,8.6838,36434.4319
2005-12-06 11:15:00,17.61,17.62,17.61,17.61,40328.18801279378,8.6838,8.6888,8.6838,8.6838,40328.188
2005-12-06 11:20:00,17.61,17.63,17.61,17.63,41162.564316506745,8.6838,8.6937,8.6838,8.6937,41162.5643
2005-12-06 11:25:00,17.63,17.66,17.63,17.65,59240.7175636212,8.6937,8.7085,8.6937,8.7036,59240.7176
2005-12-06 11:30:00,17.65,17.67,17.65,17.66,26143.790849673205,8.7036,8.7134,8.7036,8.7085,26143.7908
2005-12-06 11:35:00,17.66,17.66,17.63,17.63,52287.58169934641,8.7085,8.7085,8.6937,8.6937,52287.5817
2005-12-06 11:40:00,17.63,17.64,17.63,17.64,48393.82561535253,8.6937,8.6986,8.6937,8.6986,48393.8256
2005-12-06 11:45:00,17.63,17.64,17.63,17.64,10568.76651369768,8.6937,8.6986,8.6937,8.6986,10568.7665
2005-12-06 11:50:00,17.64,17.65,17.64,17.65,17800.02781254346,8.6986,8.7036,8.6986,8.7036,17800.0278
2005-12-06 11:55:00,17.65,17.65,17.63,17.63,15853.149770546515,8.7036,8.7036,8.6937,8.6937,15853.1498
2005-12-06 12:00:00,17.64,17.65,17.64,17.65,9178.13934084272,8.6986,8.7036,8.6986,8.7036,9178.1393
2005-12-06 12:05:00,17.65,17.65,17.64,17.65,28090.668891670142,8.7036,8.7036,8.6986,8.7036,28090.6689
2005-12-06 12:10:00,17.65,17.68,17.65,17.67,28368.79432624113,8.7036,8.7184,8.7036,8.7134,28368.7943
2005-12-06 12:15:00,17.66,17.68,17.65,17.68,38659.43540536783,8.7085,8.7184,8.7036,8.7184,38659.4354
2005-12-06 12:20:00,17.68,17.68,17.67,17.68,27534.418022528163,8.7184,8.7184,8.7134,8.7184,27534.418
2005-12-06 12:25:00,17.68,17.68,17.65,17.65,34487.553886802954,8.7184,8.7184,8.7036,8.7036,34487.5539
2005-12-06 12:30:00,17.65,17.66,17.65,17.65,33931.30301766097,8.7036,8.7085,8.7036,8.7036,33931.303
2005-12-06 12:35:00,17.65,17.65,17.63,17.64,90668.89167014325,8.7036,8.7036,8.6937,8.6986,90668.8917
2005-12-06 12:40:00,17.64,17.64,17.62,17.63,215269.08635794744,8.6986,8.6986,8.6888,8.6937,215269.0864
2005-12-06 12:45:00,17.63,17.64,17.63,17.64,21415.658461966348,8.6937,8.6986,8.6937,8.6986,21415.6585
2005-12-06 12:50:00,17.64,17.66,17.64,17.66,31706.299541093034,8.6986,8.7085,8.6986,8.7085,31706.2995
2005-12-06 12:55:00,17.66,17.66,17.65,17.65,31984.424975664027,8.7085,8.7085,8.7036,8.7036,31984.425
2005-12-06 13:00:00,17.66,17.67,17.65,17.66,75650.1182033097,8.7085,8.7134,8.7036,8.7085,75650.1182
2005-12-06 13:05:00,17.66,17.68,17.66,17.68,145737.72771519958,8.7085,8.7184,8.7085,8.7184,145737.7277
2005-12-06 13:10:00,17.67,17.69,17.67,17.68,35878.18105965791,8.7134,8.7233,8.7134,8.7184,35878.1811
2005-12-06 13:15:00,17.67,17.68,17.67,17.67,23640.66193853428,8.7134,8.7184,8.7134,8.7134,23640.6619
2005-12-06 13:20:00,17.68,17.68,17.66,17.67,68696.9823390349,8.7184,8.7184,8.7085,8.7134,68696.9823
2005-12-06 13:25:00,17.68,17.68,17.67,17.67,9178.13934084272,8.7184,8.7184,8.7134,8.7134,9178.1393
2005-12-06 13:30:00,17.67,17.67,17.65,17.66,67028.22973160897,8.7134,8.7134,8.7036,8.7085,67028.2297
2005-12-06 13:35:00,17.66,17.68,17.66,17.68,45890.6967042136,8.7085,8.7184,8.7085,8.7184,45890.6967
2005-12-06 13:40:00,17.67,17.68,17.67,17.67,114031.42817410654,8.7134,8.7184,8.7134,8.7134,114031.4282
2005-12-06 13:45:00,17.67,17.67,17.65,17.65,31984.424975664027,8.7134,8.7134,8.7036,8.7036,31984.425
2005-12-06 13:50:00,17.66,17.67,17.66,17.67,5562.508691419831,8.7085,8.7134,8.7085,8.7134,5562.5087
2005-12-06 13:55:00,17.66,17.67,17.66,17.67,19746.9058545404,8.7085,8.7134,8.7085,8.7134,19746.9059
2005-12-06 14:00:00,17.67,17.67,17.66,17.67,24753.163676818247,8.7134,8.7134,8.7085,8.7134,24753.1637
2005-12-06 14:05:00,17.67,17.68,17.66,17.66,16965.651508830484,8.7134,8.7184,8.7085,8.7085,16965.6515
2005-12-06 14:10:00,17.67,17.67,17.65,17.67,57850.09039076624,8.7134,8.7134,8.7036,8.7134,57850.0904
2005-12-06 14:15:00,17.67,17.7,17.67,17.69,62021.97190933112,8.7134,8.7282,8.7134,8.7233,62021.9719
2005-12-06 14:20:00,17.69,17.69,17.68,17.69,8065.637602558754,8.7233,8.7233,8.7184,8.7233,8065.6376
2005-12-06 14:25:00,17.69,17.69,17.66,17.66,166875.26074259492,8.7233,8.7233,8.7085,8.7085,166875.2607
2005-12-06 14:30:00,17.67,17.67,17.65,17.65,43109.442358503686,8.7134,8.7134,8.7036,8.7036,43109.4424
2005-12-06 14:35:00,17.65,17.66,17.64,17.65,85662.63384786539,8.7036,8.7085,8.6986,8.7036,85662.6338
2005-12-06 14:40:00,17.65,17.65,17.64,17.65,11403.142817410651,8.7036,8.7036,8.6986,8.7036,11403.1428
2005-12-06 14:45:00,17.65,17.65,17.64,17.64,29203.17062995411,8.7036,8.7036,8.6986,8.6986,29203.1706
2005-12-06 14:50:00,17.64,17.65,17.64,17.65,56737.58865248227,8.6986,8.7036,8.6986,8.7036,56737.5887
2005-12-06 14:55:00,17.64,17.64,17.64,17.64,62300.0973439021,8.6986,8.6986,8.6986,8.6986,62300.0973
2005-12-06 15:00:00,17.64,17.64,17.61,17.63,75650.1182033097,8.6986,8.6986,8.6838,8.6937,75650.1182
2005-12-06 15:05:00,17.63,17.63,17.58,17.6,57850.09039076624,8.6937,8.6937,8.6691,8.6789,57850.0904
2005-12-06 15:10:00,17.6,17.62,17.57,17.57,84828.25754415242,8.6789,8.6888,8.6641,8.6641,84828.2575
2005-12-06 15:15:00,17.57,17.57,17.55,17.56,74259.49103045474,8.6641,8.6641,8.6543,8.6592,74259.491
2005-12-06 15:20:00,17.56,17.57,17.55,17.55,50340.70365734947,8.6592,8.6641,8.6543,8.6543,50340.7037
2005-12-06 15:25:00,17.55,17.56,17.54,17.55,92893.89514671118,8.6543,8.6592,8.6493,8.6543,92893.8951
2005-12-06 15:30:00,17.55,17.56,17.55,17.56,31984.424975664027,8.6543,8.6592,8.6543,8.6592,31984.425
2005-12-06 15:35:00,17.56,17.56,17.5,17.5,51175.079961062445,8.6592,8.6592,8.6296,8.6296,51175.08
2005-12-06 15:40:00,17.5,17.56,17.5,17.55,87053.26102072035,8.6296,8.6592,8.6296,8.6543,87053.261
2005-12-06 15:45:00,17.55,17.55,17.54,17.54,146293.97858434156,8.6543,8.6543,8.6493,8.6493,146293.9786
2005-12-06 15:50:00,17.54,17.54,17.48,17.49,95953.27492699208,8.6493,8.6493,8.6197,8.6247,95953.2749
2005-12-06 15:55:00,17.49,17.51,17.49,17.49,151856.48727576138,8.6247,8.6345,8.6247,8.6247,151856.4873
2005-12-07 09:30:00,17.4,17.4,17.37,17.37,87609.51188986233,8.5803,8.5803,8.5655,8.5655,87609.5119
2005-12-07 09:35:00,17.37,17.37,17.34,17.35,55346.96147962732,8.5655,8.5655,8.5507,8.5556,55346.9615
2005-12-07 09:40:00,17.35,17.4,17.34,17.38,65081.35168961202,8.5556,8.5803,8.5507,8.5704,65081.3517
2005-12-07 09:45:00,17.38,17.38,17.37,17.37,32262.550410235017,8.5704,8.5704,8.5655,8.5655,32262.5504
2005-12-07 09:50:00,17.37,17.38,17.36,17.38,91225.14253928524,8.5655,8.5704,8.5606,8.5704,91225.1425
2005-12-07 09:55:00,17.38,17.38,17.35,17.36,141287.7207620637,8.5704,8.5704,8.5556,8.5606,141287.7208
2005-12-07 10:00:00,17.36,17.36,17.34,17.34,147962.7311917675,8.5606,8.5606,8.5507,8.5507,147962.7312
2005-12-07 10:05:00,17.35,17.37,17.35,17.37,61187.59560561814,8.5556,8.5655,8.5556,8.5655,61187.5956
2005-12-07 10:10:00,17.36,17.37,17.34,17.37,32262.550410235017,8.5606,8.5655,8.5507,8.5655,32262.5504
2005-12-07 10:15:00,17.37,17.37,17.35,17.36,14184.397163120568,8.5655,8.5655,8.5556,8.5606,14184.3972
2005-12-07 10:20:00,17.36,17.36,17.33,17.34,92893.89514671118,8.5606,8.5606,8.5458,8.5507,92893.8951
2005-12-07 10:25:00,17.34,17.34,17.33,17.33,45334.44583507162,8.5507,8.5507,8.5458,8.5458,45334.4458
2005-12-07 10:30:00,17.33,17.36,17.33,17.35,51453.20539563344,8.5458,8.5606,8.5458,8.5556,51453.2054
2005-12-07 10:35:00,17.35,17.38,17.35,17.38,54790.71061048533,8.5556,8.5704,8.5556,8.5704,54790.7106
2005-12-07 10:40:00,17.38,17.38,17.34,17.35,23084.4110693923,8.5704,8.5704,8.5507,8.5556,23084.4111
2005-12-07 10:45:00,17.34,17.35,17.33,17.35,21971.90933110833,8.5507,8.5556,8.5458,8.5556,21971.9093
2005-12-07 10:50:00,17.34,17.35,17.32,17.32,57293.83952162426,8.5507,8.5556,8.5408,8.5408,57293.8395
2005-12-07 10:55:00,17.32,17.32,17.31,17.31,76484.49450702267,8.5408,8.5408,8.5359,8.5359,76484.4945
2005-12-07 11:00:00,17.31,17.32,17.31,17.32,73703.24016131276,8.5359,8.5408,8.5359,8.5408,73703.2402
2005-12-07 11:05:00,17.32,17.36,17.32,17.36,42831.316923932696,8.5408,8.5606,8.5408,8.5606,42831.3169
2005-12-07 11:10:00,17.36,17.39,17.36,17.37,113197.05187039357,8.5606,8.5754,8.5606,8.5655,113197.0519
2005-12-07 11:15:00,17.37,17.37,17.34,17.35,25031.28911138924,8.5655,8.5655,8.5507,8.5556,25031.2891
2005-12-07 11:20:00,17.35,17.36,17.33,17.33,77596.99624530664,8.5556,8.5606,8.5458,8.5458,77596.9962
2005-12-07 11:25:00,17.33,17.33,17.31,17.32,30593.79780280907,8.5458,8.5458,8.5359,8.5408,30593.7978
2005-12-07 11:30:00,17.32,17.33,17.32,17.33,47837.57474621054,8.5408,8.5458,8.5408,8.5458,47837.5747
2005-12-07 11:35:00,17.33,17.34,17.33,17.33,75371.99276873871,8.5458,8.5507,8.5458,8.5458,75371.9928
2005-12-07 11:40:00,17.34,17.34,17.32,17.32,38381.30997079684,8.5507,8.5507,8.5408,8.5408,38381.31
2005-12-07 11:45:00,17.32,17.32,17.31,17.32,22250.034765679324,8.5408,8.5408,8.5359,8.5408,22250.0348
2005-12-07 11:50:00,17.32,17.33,17.31,17.31,82881.37950215548,8.5408,8.5458,8.5359,8.5359,82881.3795
2005-12-07 11:55:00,17.3,17.3,17.29,17.3,89278.26449728828,8.531,8.531,8.526,8.531,89278.2645
2005-12-07 12:00:00,17.3,17.32,17.3,17.32,14462.52259769156,8.531,8.5408,8.531,8.5408,14462.5226
2005-12-07 12:05:00,17.32,17.32,17.32,17.32,80100.12515644556,8.5408,8.5408,8.5408,8.5408,80100.1252
2005-12-07 12:10:00,17.32,17.32,17.29,17.29,115700.18078153249,8.5408,8.5408,8.526,8.526,115700.1808
2005-12-07 12:15:00,17.29,17.33,17.28,17.33,36156.3064942289,8.526,8.5458,8.5211,8.5458,36156.3065
2005-12-07 12:20:00,17.32,17.33,17.31,17.32,20859.40759282437,8.5408,8.5458,8.5359,8.5408,20859.4076
2005-12-07 12:25:00,17.33,17.34,17.32,17.33,81490.75232930052,8.5458,8.5507,8.5408,8.5458,81490.7523
2005-12-07 12:30:00,17.33,17.33,17.32,17.33,51731.33083020442,8.5458,8.5458,8.5408,8.5458,51731.3308
2005-12-07 12:35:00,17.33,17.33,17.32,17.32,11403.142817410651,8.5458,8.5458,8.5408,8.5408,11403.1428
2005-12-07 12:40:00,17.32,17.33,17.32,17.33,12515.64455569462,8.5408,8.5458,8.5408,8.5458,12515.6446
2005-12-07 12:45:00,17.33,17.33,17.33,17.33,90390.76623557226,8.5458,8.5458,8.5458,8.5458,90390.7662
2005-12-07 12:50:00,17.33,17.34,17.33,17.33,43109.442358503686,8.5458,8.5507,8.5458,8.5458,43109.4424
2005-12-07 12:55:00,17.33,17.33,17.31,17.31,25865.66541510221,8.5458,8.5458,8.5359,8.5359,25865.6654
2005-12-07 13:00:00,17.31,17.33,17.31,17.33,26421.916284244195,8.5359,8.5458,8.5359,8.5458,26421.9163
2005-12-07 13:05:00,17.33,17.34,17.33,17.33,31706.299541093034,8.5458,8.5507,8.5458,8.5458,31706.2995
2005-12-07 13:10:00,17.32,17.33,17.32,17.33,22528.16020025032,8.5408,8.5458,8.5408,8.5458,22528.1602
2005-12-07 13:15:00,17.33,17.33,17.32,17.32,37546.93366708386,8.5458,8.5458,8.5408,8.5408,37546.9337
2005-12-07 13:20:00,17.32,17.33,17.31,17.32,44221.94409678766,8.5408,8.5458,8.5359,8.5408,44221.9441
2005-12-07 13:25:00,17.31,17.31,17.28,17.28,44778.19496592964,8.5359,8.5359,8.5211,8.5211,44778.195
2005-12-07 13:30:00,17.28,17.31,17.28,17.31,43943.81866221666,8.5211,8.5359,8.5211,8.5359,43943.8187
2005-12-07 13:35:00,17.31,17.32,17.31,17.31,31428.174106522045,8.5359,8.5408,8.5359,8.5359,31428.1741
2005-12-07 13:40:00,17.31,17.31,17.29,17.3,81768.87776387151,8.5359,8.5359,8.526,8.531,81768.8778
2005-12-07 13:45:00,17.3,17.3,17.29,17.29,28368.79432624113,8.531,8.531,8.526,8.526,28368.7943
2005-12-07 13:50:00,17.29,17.3,17.27,17.27,157418.99596718122,8.526,8.531,8.5162,8.5162,157418.996
2005-12-07 13:55:00,17.27,17.27,17.22,17.23,235015.99221248785,8.5162,8.5162,8.4915,8.4965,235015.9922
2005-12-07 14:00:00,17.23,17.25,17.22,17.25,36990.682797941874,8.4965,8.5063,8.4915,8.5063,36990.6828
2005-12-07 14:05:00,17.25,17.31,17.25,17.31,43665.69322764567,8.5063,8.5359,8.5063,8.5359,43665.6932
2005-12-07 14:10:00,17.31,17.31,17.27,17.28,21137.53302739536,8.5359,8.5359,8.5162,8.5211,21137.533
2005-12-07 14:15:00,17.28,17.3,17.28,17.3,25865.66541510221,8.5211,8.531,8.5211,8.531,25865.6654
2005-12-07 14:20:00,17.3,17.32,17.3,17.31,23918.78737310527,8.531,8.5408,8.531,8.5359,23918.7874
2005-12-07 14:25:00,17.31,17.32,17.31,17.32,28925.04519538312,8.5359,8.5408,8.5359,8.5408,28925.0452
2005-12-07 14:30:00,17.32,17.33,17.29,17.32,52843.83256848839,8.5408,8.5458,8.526,8.5408,52843.8326
2005-12-07 14:35:00,17.31,17.34,17.31,17.34,18912.529550827425,8.5359,8.5507,8.5359,8.5507,18912.5296
2005-12-07 14:40:00,17.34,17.35,17.34,17.35,57293.83952162426,8.5507,8.5556,8.5507,8.5556,57293.8395
2005-12-07 14:45:00,17.35,17.35,17.33,17.33,20859.40759282437,8.5556,8.5556,8.5458,8.5458,20859.4076
2005-12-07 14:50:00,17.33,17.34,17.33,17.33,27256.29258795717,8.5458,8.5507,8.5458,8.5458,27256.2926
2005-12-07 14:55:00,17.33,17.34,17.29,17.29,73981.36559588375,8.5458,8.5507,8.526,8.526,73981.3656
2005-12-07 15:00:00,17.29,17.29,17.28,17.28,64803.22625504103,8.526,8.526,8.5211,8.5211,64803.2263
2005-12-07 15:05:00,17.28,17.29,17.27,17.28,95675.14949242109,8.5211,8.526,8.5162,8.5211,95675.1495
2005-12-07 15:10:00,17.28,17.3,17.28,17.29,71478.23668474483,8.5211,8.531,8.5211,8.526,71478.2367
2005-12-07 15:15:00,17.29,17.3,17.26,17.26,99290.78014184398,8.526,8.531,8.5113,8.5113,99290.7801
2005-12-07 15:20:00,17.26,17.3,17.26,17.29,134890.8357669309,8.5113,8.531,8.5113,8.526,134890.8358
2005-12-07 15:25:00,17.29,17.29,17.28,17.28,80934.50146015854,8.526,8.526,8.5211,8.5211,80934.5015
2005-12-07 15:30:00,17.28,17.31,17.28,17.3,144347.10054234462,8.5211,8.5359,8.5211,8.531,144347.1005
2005-12-07 15:35:00,17.31,17.31,17.31,17.31,102906.41079126688,8.5359,8.5359,8.5359,8.5359,102906.4108
2005-12-07 15:40:00,17.31,17.35,17.31,17.33,117090.80795438743,8.5359,8.5556,8.5359,8.5458,117090.808
2005-12-07 15:45:00,17.33,17.33,17.33,17.33,82047.0031984425,8.5458,8.5458,8.5458,8.5458,82047.0032
2005-12-07 15:50:00,17.33,17.33,17.33,17.33,107078.29230983174,8.5458,8.5458,8.5458,8.5458,107078.2923
2005-12-07 15:55:00,17.33,17.33,17.31,17.32,317341.12084550137,8.5458,8.5458,8.5359,8.5408,317341.1208
2005-12-08 09:30:00,17.31,17.32,17.26,17.26,68975.10777360591,8.5359,8.5408,8.5113,8.5113,68975.1078
2005-12-08 09:35:00,17.27,17.36,17.27,17.35,73146.98929217078,8.5162,8.5606,8.5162,8.5556,73146.9893
2005-12-08 09:40:00,17.35,17.36,17.28,17.28,191628.4244194132,8.5556,8.5606,8.5211,8.5211,191628.4244
2005-12-08 09:45:00,17.28,17.34,17.28,17.33,152412.73814490336,8.5211,8.5507,8.5211,8.5458,152412.7381
2005-12-08 09:50:00,17.33,17.36,17.33,17.35,48115.70018078154,8.5458,8.5606,8.5458,8.5556,48115.7002
2005-12-08 09:55:00,17.35,17.4,17.35,17.39,73146.98929217078,8.5556,8.5803,8.5556,8.5754,73146.9893
2005-12-08 10:00:00,17.4,17.4,17.37,17.37,345153.6643026005,8.5803,8.5803,8.5655,8.5655,345153.6643
2005-12-08 10:05:00,17.37,17.38,17.32,17.33,59240.7175636212,8.5655,8.5704,8.5408,8.5458,59240.7176
2005-12-08 10:10:00,17.33,17.35,17.33,17.35,10012.515644555697,8.5458,8.5556,8.5458,8.5556,10012.5156
2005-12-08 10:15:00,17.35,17.35,17.29,17.29,131275.205117508,8.5556,8.5556,8.526,8.526,131275.2051
2005-12-08 10:20:00,17.29,17.29,17.29,17.29,32262.550410235017,8.526,8.526,8.526,8.526,32262.5504
2005-12-08 10:25:00,17.29,17.29,17.23,17.24,174940.8983451537,8.526,8.526,8.4965,8.5014,174940.8983
2005-12-08 10:30:00,17.24,17.25,17.23,17.25,77040.74537616466,8.5014,8.5063,8.4965,8.5063,77040.7454
2005-12-08 10:35:00,17.25,17.25,17.24,17.24,35321.93019051592,8.5063,8.5063,8.5014,8.5014,35321.9302
2005-12-08 10:40:00,17.25,17.26,17.24,17.25,222778.47309136423,8.5063,8.5113,8.5014,8.5063,222778.4731
2005-12-08 10:45:00,17.26,17.28,17.26,17.28,167987.76248087888,8.5113,8.5211,8.5113,8.5211,167987.7625
2005-12-08 10:50:00,17.28,17.28,17.26,17.28,91503.2679738562,8.5211,8.5211,8.5113,8.5211,91503.268
2005-12-08 10:55:00,17.27,17.28,17.25,17.28,49784.45278820748,8.5162,8.5211,8.5063,8.5211,49784.4528
2005-12-08 11:00:00,17.28,17.29,17.28,17.28,71756.36211931582,8.5211,8.526,8.5211,8.5211,71756.3621
2005-12-08 11:05:00,17.28,17.29,17.28,17.29,76762.61994159367,8.5211,8.526,8.5211,8.526,76762.6199
2005-12-08 11:10:00,17.29,17.29,17.28,17.28,67862.60603532194,8.526,8.526,8.5211,8.5211,67862.606
2005-12-08 11:15:00,17.29,17.29,17.27,17.27,33653.17758308998,8.526,8.526,8.5162,8.5162,33653.1776
2005-12-08 11:20:00,17.27,17.29,17.27,17.29,41996.94062021972,8.5162,8.526,8.5162,8.526,41996.9406
2005-12-08 11:25:00,17.29,17.29,17.27,17.27,31428.174106522045,8.526,8.526,8.5162,8.5162,31428.1741
2005-12-08 11:30:00,17.27,17.27,17.26,17.27,26978.16715338618,8.5162,8.5162,8.5113,8.5162,26978.1672
2005-12-08 11:35:00,17.27,17.28,17.27,17.28,88722.0136281463,8.5162,8.5211,8.5162,8.5211,88722.0136
2005-12-08 11:40:00,17.28,17.28,17.26,17.26,48950.07648449451,8.5211,8.5211,8.5113,8.5113,48950.0765
2005-12-08 11:45:00,17.26,17.28,17.26,17.28,53956.33430677236,8.5113,8.5211,8.5113,8.5211,53956.3343
2005-12-08 11:50:00,17.28,17.29,17.28,17.29,91225.14253928524,8.5211,8.526,8.5211,8.526,91225.1425
2005-12-08 11:55:00,17.29,17.3,17.29,17.29,60909.47017104715,8.526,8.531,8.526,8.526,60909.4702
2005-12-08 12:00:00,17.29,17.3,17.28,17.3,25587.539980531223,8.526,8.531,8.5211,8.531,25587.54
2005-12-08 12:05:00,17.3,17.3,17.29,17.3,38381.30997079684,8.531,8.531,8.526,8.531,38381.31
2005-12-08 12:10:00,17.3,17.31,17.3,17.31,43943.81866221666,8.531,8.5359,8.531,8.5359,43943.8187
2005-12-08 12:15:00,17.31,17.32,17.29,17.31,27256.29258795717,8.5359,8.5408,8.526,8.5359,27256.2926
2005-12-08 12:20:00,17.31,17.32,17.31,17.32,28090.668891670142,8.5359,8.5408,8.5359,8.5408,28090.6689
2005-12-08 12:25:00,17.33,17.33,17.31,17.31,30871.923237380062,8.5458,8.5458,8.5359,8.5359,30871.9232
2005-12-08 12:30:00,17.31,17.32,17.3,17.31,74537.61646502573,8.5359,8.5408,8.531,8.5359,74537.6165
2005-12-08 12:35:00,17.31,17.34,17.3,17.34,48115.70018078154,8.5359,8.5507,8.531,8.5507,48115.7002
2005-12-08 12:40:00,17.33,17.35,17.31,17.35,48671.95104992352,8.5458,8.5556,8.5359,8.5556,48671.951
2005-12-08 12:45:00,17.35,17.36,17.34,17.36,65637.602558754,8.5556,8.5606,8.5507,8.5606,65637.6026
2005-12-08 12:50:00,17.36,17.37,17.35,17.36,32540.67584480601,8.5606,8.5655,8.5556,8.5606,32540.6758
2005-12-08 12:55:00,17.36,17.38,17.36,17.38,40606.313447364766,8.5606,8.5704,8.5606,8.5704,40606.3134
2005-12-08 13:00:00,17.38,17.38,17.35,17.36,70643.86038103185,8.5704,8.5704,8.5556,8.5606,70643.8604
2005-12-08 13:05:00,17.35,17.36,17.32,17.32,77875.12167987763,8.5556,8.5606,8.5408,8.5408,77875.1217
2005-12-08 13:10:00,17.31,17.33,17.31,17.33,38659.43540536783,8.5359,8.5458,8.5359,8.5458,38659.4354
2005-12-08 13:15:00,17.33,17.33,17.32,17.32,54512.58517591434,8.5458,8.5458,8.5408,8.5408,54512.5852
2005-12-08 13:20:00,17.32,17.32,17.31,17.31,111528.2992629676,8.5408,8.5408,8.5359,8.5359,111528.2993
2005-12-08 13:25:00,17.32,17.33,17.32,17.32,33931.30301766097,8.5408,8.5458,8.5408,8.5408,33931.303
2005-12-08 13:30:00,17.32,17.34,17.31,17.34,112362.67556668058,8.5408,8.5507,8.5359,8.5507,112362.6756
2005-12-08 13:35:00,17.34,17.34,17.33,17.34,47281.32387706856,8.5507,8.5507,8.5458,8.5507,47281.3239
2005-12-08 13:40:00,17.34,17.36,17.33,17.36,44221.94409678766,8.5507,8.5606,8.5458,8.5606,44221.9441
2005-12-08 13:45:00,17.36,17.37,17.35,17.36,108190.79404811571,8.5606,8.5655,8.5556,8.5606,108190.794
2005-12-08 13:50:00,17.35,17.37,17.35,17.36,48950.07648449451,8.5556,8.5655,8.5556,8.5606,48950.0765
2005-12-08 13:55:00,17.37,17.39,17.37,17.38,32818.801279377,8.5655,8.5754,8.5655,8.5704,32818.8013
2005-12-08 14:00:00,17.39,17.39,17.37,17.38,28925.04519538312,8.5754,8.5754,8.5655,8.5704,28925.0452
2005-12-08 14:05:00,17.38,17.39,17.38,17.38,16409.4006396885,8.5704,8.5754,8.5704,8.5704,16409.4006
2005-12-08 14:10:00,17.38,17.39,17.37,17.39,67584.48060075095,8.5704,8.5754,8.5655,8.5754,67584.4806
2005-12-08 14:15:00,17.39,17.39,17.37,17.37,71756.36211931582,8.5754,8.5754,8.5655,8.5655,71756.3621
2005-12-08 14:20:00,17.37,17.4,17.36,17.39,57293.83952162426,8.5655,8.5803,8.5606,8.5754,57293.8395
2005-12-08 14:25:00,17.39,17.39,17.36,17.36,29759.421499096094,8.5754,8.5754,8.5606,8.5606,29759.4215
2005-12-08 14:30:00,17.36,17.37,17.34,17.37,65637.602558754,8.5606,8.5655,8.5507,8.5655,65637.6026
2005-12-08 14:35:00,17.37,17.39,17.35,17.39,35043.80475594493,8.5655,8.5754,8.5556,8.5754,35043.8048
2005-12-08 14:40:00,17.39,17.39,17.37,17.37,23918.78737310527,8.5754,8.5754,8.5655,8.5655,23918.7874
2005-12-08 14:45:00,17.37,17.38,17.35,17.35,55903.2123487693,8.5655,8.5704,8.5556,8.5556,55903.2123
2005-12-08 14:50:00,17.35,17.37,17.35,17.37,39771.93714365179,8.5556,8.5655,8.5556,8.5655,39771.9371
2005-12-08 14:55:00,17.37,17.38,17.36,17.37,29203.17062995411,8.5655,8.5704,8.5606,8.5655,29203.1706
2005-12-08 15:00:00,17.37,17.39,17.36,17.37,52287.58169934641,8.5655,8.5754,8.5606,8.5655,52287.5817
2005-12-08 15:05:00,17.37,17.38,17.36,17.38,62300.0973439021,8.5655,8.5704,8.5606,8.5704,62300.0973
2005-12-08 15:10:00,17.37,17.38,17.35,17.38,42275.06605479072,8.5655,8.5704,8.5556,8.5704,42275.0661
2005-12-08 15:15:00,17.38,17.4,17.37,17.38,37546.93366708386,8.5704,8.5803,8.5655,8.5704,37546.9337
2005-12-08 15:20:00,17.38,17.38,17.37,17.37,42553.19148936171,8.5704,8.5704,8.5655,8.5655,42553.1915
2005-12-08 15:25:00,17.37,17.4,17.37,17.4,68696.9823390349,8.5655,8.5803,8.5655,8.5803,68696.9823
2005-12-08 15:30:00,17.4,17.42,17.38,17.42,43109.442358503686,8.5803,8.5902,8.5704,8.5902,43109.4424
2005-12-08 15:35:00,17.41,17.43,17.41,17.43,64246.97538589904,8.5852,8.5951,8.5852,8.5951,64246.9754
2005-12-08 15:40:00,17.42,17.45,17.42,17.44,61743.846474760125,8.5902,8.6049,8.5902,8.6,61743.8465
2005-12-08 15:45:00,17.45,17.45,17.42,17.43,94006.39688499512,8.6049,8.6049,8.5902,8.5951,94006.3969
2005-12-08 15:50:00,17.43,17.46,17.43,17.45,96787.65123070506,8.5951,8.6099,8.5951,8.6049,96787.6512
2005-12-08 15:55:00,17.45,17.46,17.43,17.43,91225.14253928524,8.6049,8.6099,8.5951,8.5951,91225.1425
2005-12-09 09:30:00,17.41,17.42,17.33,17.33,57850.09039076624,8.5852,8.5902,8.5458,8.5458,57850.0904
2005-12-09 09:35:00,17.33,17.46,17.33,17.46,51731.33083020442,8.5458,8.6099,8.5458,8.6099,51731.3308
2005-12-09 09:40:00,17.46,17.5,17.44,17.44,21693.78389653734,8.6099,8.6296,8.6,8.6,21693.7839
2005-12-09 09:45:00,17.44,17.5,17.44,17.48,39771.93714365179,8.6,8.6296,8.6,8.6197,39771.9371
2005-12-09 09:50:00,17.48,17.49,17.45,17.48,41996.94062021972,8.6197,8.6247,8.6049,8.6197,41996.9406
2005-12-09 09:55:00,17.48,17.5,17.47,17.48,86775.13558614936,8.6197,8.6296,8.6148,8.6197,86775.1356
2005-12-09 10:00:00,17.48,17.49,17.47,17.47,100403.28188012796,8.6197,8.6247,8.6148,8.6148,100403.2819
2005-12-09 10:05:00,17.47,17.47,17.44,17.45,85940.75928243638,8.6148,8.6148,8.6,8.6049,85940.7593
2005-12-09 10:10:00,17.45,17.46,17.44,17.44,51175.079961062445,8.6049,8.6099,8.6,8.6,51175.08
2005-12-09 10:15:00,17.44,17.44,17.41,17.41,191350.29898484217,8.6,8.6,8.5852,8.5852,191350.299
2005-12-09 10:20:00,17.41,17.41,17.37,17.37,40050.06257822278,8.5852,8.5852,8.5655,8.5655,40050.0626
2005-12-09 10:25:00,17.38,17.38,17.33,17.33,126825.19816437214,8.5704,8.5704,8.5458,8.5458,126825.1982
2005-12-09 10:30:00,17.33,17.33,17.3,17.31,124322.06925323322,8.5458,8.5458,8.531,8.5359,124322.0693
2005-12-09 10:35:00,17.3,17.34,17.3,17.33,41440.68975107774,8.531,8.5507,8.531,8.5458,41440.6898
2005-12-09 10:40:00,17.34,17.35,17.33,17.34,23362.53650396329,8.5507,8.5556,8.5458,8.5507,23362.5365
2005-12-09 10:45:00,17.33,17.36,17.33,17.35,37268.80823251286,8.5458,8.5606,8.5458,8.5556,37268.8082
2005-12-09 10:50:00,17.34,17.36,17.34,17.35,8065.637602558754,8.5507,8.5606,8.5507,8.5556,8065.6376
2005-12-09 10:55:00,17.34,17.36,17.34,17.36,36712.557363370885,8.5507,8.5606,8.5507,8.5606,36712.5574
2005-12-09 11:00:00,17.35,17.35,17.34,17.34,19190.65498539841,8.5556,8.5556,8.5507,8.5507,19190.655
2005-12-09 11:05:00,17.33,17.35,17.33,17.34,106522.04144068976,8.5458,8.5556,8.5458,8.5507,106522.0414
2005-12-09 11:10:00,17.34,17.36,17.34,17.36,17243.776943401477,8.5507,8.5606,8.5507,8.5606,17243.7769
2005-12-09 11:15:00,17.35,17.35,17.34,17.34,8065.637602558754,8.5556,8.5556,8.5507,8.5507,8065.6376
2005-12-09 11:20:00,17.33,17.33,17.32,17.32,10568.76651369768,8.5458,8.5458,8.5408,8.5408,10568.7665
2005-12-09 11:25:00,17.32,17.32,17.31,17.31,50062.57822277848,8.5408,8.5408,8.5359,8.5359,50062.5782
2005-12-09 11:30:00,17.31,17.32,17.31,17.32,16965.651508830484,8.5359,8.5408,8.5359,8.5408,16965.6515
2005-12-09 11:35:00,17.32,17.32,17.32,17.32,14462.52259769156,8.5408,8.5408,8.5408,8.5408,14462.5226
2005-12-09 11:40:00,17.32,17.32,17.3,17.3,68418.85690446392,8.5408,8.5408,8.531,8.531,68418.8569
2005-12-09 11:45:00,17.3,17.31,17.29,17.31,21971.90933110833,8.531,8.5359,8.526,8.5359,21971.9093
2005-12-09 11:50:00,17.31,17.32,17.31,17.31,10012.515644555697,8.5359,8.5408,8.5359,8.5359,10012.5156
2005-12-09 11:55:00,17.31,17.31,17.28,17.29,30315.67236823808,8.5359,8.5359,8.5211,8.526,30315.6724
2005-12-09 12:00:00,17.29,17.33,17.27,17.29,126825.19816437214,8.526,8.5458,8.5162,8.526,126825.1982
2005-12-09 12:05:00,17.29,17.31,17.29,17.31,21415.658461966348,8.526,8.5359,8.526,8.5359,21415.6585
2005-12-09 12:10:00,17.31,17.35,17.31,17.34,21693.78389653734,8.5359,8.5556,8.5359,8.5507,21693.7839
2005-12-09 12:15:00,17.33,17.34,17.33,17.34,12793.769990265611,8.5458,8.5507,8.5458,8.5507,12793.77
2005-12-09 12:20:00,17.33,17.33,17.29,17.3,41440.68975107774,8.5458,8.5458,8.526,8.531,41440.6898
2005-12-09 12:25:00,17.3,17.31,17.29,17.31,8621.888471700739,8.531,8.5359,8.526,8.5359,8621.8885
2005-12-09 12:30:00,17.31,17.33,17.31,17.32,16131.275205117508,8.5359,8.5458,8.5359,8.5408,16131.2752
2005-12-09 12:35:00,17.32,17.32,17.31,17.32,5840.634125990822,8.5408,8.5408,8.5359,8.5408,5840.6341
2005-12-09 12:40:00,17.31,17.32,17.3,17.31,22250.034765679324,8.5359,8.5408,8.531,8.5359,22250.0348
2005-12-09 12:45:00,17.32,17.33,17.32,17.32,21415.658461966348,8.5408,8.5458,8.5408,8.5408,21415.6585
2005-12-09 12:50:00,17.32,17.33,17.32,17.33,20303.156723682383,8.5408,8.5458,8.5408,8.5458,20303.1567
2005-12-09 12:55:00,17.33,17.33,17.32,17.32,14462.52259769156,8.5458,8.5458,8.5408,8.5408,14462.5226
2005-12-09 13:00:00,17.32,17.33,17.32,17.33,20025.03128911139,8.5408,8.5458,8.5408,8.5458,20025.0313
2005-12-09 13:05:00,17.33,17.33,17.31,17.32,12237.519121123629,8.5458,8.5458,8.5359,8.5408,12237.5191
2005-12-09 13:10:00,17.32,17.32,17.31,17.31,4728.132387706856,8.5408,8.5408,8.5359,8.5359,4728.1324
2005-12-09 13:15:00,17.31,17.32,17.31,17.31,21693.78389653734,8.5359,8.5408,8.5359,8.5359,21693.7839
2005-12-09 13:20:00,17.31,17.31,17.29,17.31,38937.560839938815,8.5359,8.5359,8.526,8.5359,38937.5608
2005-12-09 13:25:00,17.3,17.31,17.28,17.28,11959.393686552636,8.531,8.5359,8.5211,8.5211,11959.3937
2005-12-09 13:30:00,17.28,17.32,17.27,17.32,31984.424975664027,8.5211,8.5408,8.5162,8.5408,31984.425
2005-12-09 13:35:00,17.32,17.35,17.32,17.34,103462.66166040883,8.5408,8.5556,8.5408,8.5507,103462.6617
2005-12-09 13:40:00,17.34,17.35,17.34,17.34,23918.78737310527,8.5507,8.5556,8.5507,8.5507,23918.7874
2005-12-09 13:45:00,17.34,17.37,17.34,17.35,41996.94062021972,8.5507,8.5655,8.5507,8.5556,41996.9406
2005-12-09 13:50:00,17.34,17.36,17.33,17.35,13628.146293978583,8.5507,8.5606,8.5458,8.5556,13628.1463
2005-12-09 13:55:00,17.35,17.36,17.33,17.33,9734.390209984704,8.5556,8.5606,8.5458,8.5458,9734.3902
2005-12-09 14:00:00,17.33,17.35,17.32,17.34,15853.149770546515,8.5458,8.5556,8.5408,8.5507,15853.1498
2005-12-09 14:05:00,17.35,17.35,17.33,17.34,13071.895424836604,8.5556,8.5556,8.5458,8.5507,13071.8954
2005-12-09 14:10:00,17.33,17.34,17.33,17.34,11125.017382839662,8.5458,8.5507,8.5458,8.5507,11125.0174
2005-12-09 14:15:00,17.34,17.35,17.34,17.35,51453.20539563344,8.5507,8.5556,8.5507,8.5556,51453.2054
2005-12-09 14:20:00,17.35,17.35,17.33,17.34,62300.0973439021,8.5556,8.5556,8.5458,8.5507,62300.0973
2005-12-09 14:25:00,17.34,17.35,17.34,17.35,36990.682797941874,8.5507,8.5556,8.5507,8.5556,36990.6828
2005-12-09 14:30:00,17.35,17.35,17.34,17.35,109025.17035182868,8.5556,8.5556,8.5507,8.5556,109025.1704
2005-12-09 14:35:00,17.35,17.36,17.33,17.34,16409.4006396885,8.5556,8.5606,8.5458,8.5507,16409.4006
2005-12-09 14:40:00,17.33,17.35,17.33,17.34,20025.03128911139,8.5458,8.5556,8.5458,8.5507,20025.0313
2005-12-09 14:45:00,17.35,17.35,17.34,17.34,19468.780419969407,8.5556,8.5556,8.5507,8.5507,19468.7804
2005-12-09 14:50:00,17.34,17.35,17.34,17.34,65637.602558754,8.5507,8.5556,8.5507,8.5507,65637.6026
2005-12-09 14:55:00,17.34,17.34,17.33,17.34,11403.142817410651,8.5507,8.5507,8.5458,8.5507,11403.1428
2005-12-09 15:00:00,17.33,17.34,17.31,17.32,31706.299541093034,8.5458,8.5507,8.5359,8.5408,31706.2995
2005-12-09 15:05:00,17.31,17.32,17.3,17.31,16131.275205117508,8.5359,8.5408,8.531,8.5359,16131.2752
2005-12-09 15:10:00,17.31,17.34,17.3,17.34,18634.40411625643,8.5359,8.5507,8.531,8.5507,18634.4041
2005-12-09 15:15:00,17.34,17.34,17.33,17.34,24196.912807676264,8.5507,8.5507,8.5458,8.5507,24196.9128
2005-12-09 15:20:00,17.34,17.34,17.33,17.34,23918.78737310527,8.5507,8.5507,8.5458,8.5507,23918.7874
2005-12-09 15:25:00,17.34,17.34,17.33,17.34,71756.36211931582,8.5507,8.5507,8.5458,8.5507,71756.3621
2005-12-09 15:30:00,17.34,17.34,17.33,17.34,26978.16715338618,8.5507,8.5507,8.5458,8.5507,26978.1672
2005-12-09 15:35:00,17.33,17.34,17.32,17.32,29203.17062995411,8.5458,8.5507,8.5408,8.5408,29203.1706
2005-12-09 15:40:00,17.32,17.32,17.3,17.31,55346.96147962732,8.5408,8.5408,8.531,8.5359,55346.9615
2005-12-09 15:45:00,17.31,17.33,17.31,17.33,76206.36907245168,8.5359,8.5458,8.5359,8.5458,76206.3691
2005-12-09 15:50:00,17.32,17.33,17.32,17.33,30871.923237380062,8.5408,8.5458,8.5408,8.5458,30871.9232
2005-12-09 15:55:00,17.33,17.33,17.31,17.32,79821.99972187457,8.5458,8.5458,8.5359,8.5408,79821.9997
2005-12-12 09:30:00,17.29,17.29,17.19,17.25,203865.9435405368,8.526,8.526,8.4767,8.5063,203865.9435
2005-12-12 09:35:00,17.25,17.32,17.25,17.32,49228.20191906551,8.5063,8.5408,8.5063,8.5408,49228.2019
2005-12-12 09:40:00,17.31,17.32,17.27,17.29,43943.81866221666,8.5359,8.5408,8.5162,8.526,43943.8187
2005-12-12 09:45:00,17.28,17.28,17.21,17.23,45056.32040050063,8.5211,8.5211,8.4866,8.4965,45056.3204
2005-12-12 09:50:00,17.23,17.28,17.22,17.27,33653.17758308998,8.4965,8.5211,8.4915,8.5162,33653.1776
2005-12-12 09:55:00,17.27,17.27,17.23,17.24,46168.8221387846,8.5162,8.5162,8.4965,8.5014,46168.8221
2005-12-12 10:00:00,17.24,17.24,17.22,17.22,58128.21582533723,8.5014,8.5014,8.4915,8.4915,58128.2158
2005-12-12 10:05:00,17.21,17.26,17.21,17.25,67862.60603532194,8.4866,8.5113,8.4866,8.5063,67862.606
2005-12-12 10:10:00,17.25,17.26,17.25,17.26,32818.801279377,8.5063,8.5113,8.5063,8.5113,32818.8013
2005-12-12 10:15:00,17.26,17.26,17.25,17.26,94284.52231956614,8.5113,8.5113,8.5063,8.5113,94284.5223
2005-12-12 10:20:00,17.26,17.27,17.24,17.26,54234.45974134335,8.5113,8.5162,8.5014,8.5113,54234.4597
2005-12-12 10:25:00,17.25,17.27,17.25,17.27,27534.418022528163,8.5063,8.5162,8.5063,8.5162,27534.418
2005-12-12 10:30:00,17.27,17.27,17.24,17.24,35321.93019051592,8.5162,8.5162,8.5014,8.5014,35321.9302
2005-12-12 10:35:00,17.24,17.24,17.23,17.24,52565.7071339174,8.5014,8.5014,8.4965,8.5014,52565.7071
2005-12-12 10:40:00,17.24,17.25,17.24,17.24,43387.56779307468,8.5014,8.5063,8.5014,8.5014,43387.5678
2005-12-12 10:45:00,17.24,17.25,17.24,17.25,92337.6442775692,8.5014,8.5063,8.5014,8.5063,92337.6443
2005-12-12 10:50:00,17.25,17.26,17.25,17.25,52009.45626477542,8.5063,8.5113,8.5063,8.5063,52009.4563
2005-12-12 10:55:00,17.25,17.25,17.23,17.24,48115.70018078154,8.5063,8.5063,8.4965,8.5014,48115.7002
2005-12-12 11:00:00,17.24,17.24,17.21,17.21,46725.07300792658,8.5014,8.5014,8.4866,8.4866,46725.073
2005-12-12 11:05:00,17.21,17.22,17.19,17.22,45890.6967042136,8.4866,8.4915,8.4767,8.4915,45890.6967
2005-12-12 11:10:00,17.22,17.24,17.22,17.24,36712.557363370885,8.4915,8.5014,8.4915,8.5014,36712.5574
2005-12-12 11:15:00,17.24,17.24,17.22,17.23,20303.156723682383,8.5014,8.5014,8.4915,8.4965,20303.1567
2005-12-12 11:20:00,17.23,17.23,17.23,17.23,28925.04519538312,8.4965,8.4965,8.4965,8.4965,28925.0452
2005-12-12 11:25:00,17.23,17.23,17.19,17.2,101237.65818384092,8.4965,8.4965,8.4767,8.4817,101237.6582
2005-12-12 11:30:00,17.2,17.22,17.19,17.22,37546.93366708386,8.4817,8.4915,8.4767,8.4915,37546.9337
2005-12-12 11:35:00,17.22,17.24,17.22,17.23,44221.94409678766,8.4915,8.5014,8.4915,8.4965,44221.9441
2005-12-12 11:40:00,17.23,17.23,17.23,17.23,27256.29258795717,8.4965,8.4965,8.4965,8.4965,27256.2926
2005-12-12 11:45:00,17.23,17.23,17.23,17.23,25309.41454596023,8.4965,8.4965,8.4965,8.4965,25309.4145
2005-12-12 11:50:00,17.23,17.24,17.23,17.24,39215.68627450981,8.4965,8.5014,8.4965,8.5014,39215.6863
2005-12-12 11:55:00,17.24,17.26,17.24,17.25,12515.64455569462,8.5014,8.5113,8.5014,8.5063,12515.6446
2005-12-12 12:00:00,17.25,17.26,17.25,17.26,18912.529550827425,8.5063,8.5113,8.5063,8.5113,18912.5296
2005-12-12 12:05:00,17.26,17.26,17.23,17.23,53956.33430677236,8.5113,8.5113,8.4965,8.4965,53956.3343
2005-12-12 12:10:00,17.23,17.23,17.23,17.23,16687.52607425949,8.4965,8.4965,8.4965,8.4965,16687.5261
2005-12-12 12:15:00,17.23,17.23,17.2,17.2,67306.35516617996,8.4965,8.4965,8.4817,8.4817,67306.3552
2005-12-12 12:20:00,17.2,17.2,17.19,17.2,38381.30997079684,8.4817,8.4817,8.4767,8.4817,38381.31
2005-12-12 12:25:00,17.19,17.21,17.18,17.18,47837.57474621054,8.4767,8.4866,8.4718,8.4718,47837.5747
2005-12-12 12:30:00,17.18,17.18,17.14,17.14,39771.93714365179,8.4718,8.4718,8.4521,8.4521,39771.9371
2005-12-12 12:35:00,17.14,17.17,17.14,17.16,35043.80475594493,8.4521,8.4669,8.4521,8.4619,35043.8048
2005-12-12 12:40:00,17.16,17.17,17.16,17.16,42275.06605479072,8.4619,8.4669,8.4619,8.4619,42275.0661
2005-12-12 12:45:00,17.16,17.16,17.16,17.16,15018.773466833543,8.4619,8.4619,8.4619,8.4619,15018.7735
2005-12-12 12:50:00,17.16,17.18,17.16,17.18,56181.33778334029,8.4619,8.4718,8.4619,8.4718,56181.3378
2005-12-12 12:55:00,17.18,17.19,17.18,17.18,115422.05534696148,8.4718,8.4767,8.4718,8.4718,115422.0553
2005-12-12 13:00:00,17.18,17.18,17.09,17.09,38103.18453622584,8.4718,8.4718,8.4274,8.4274,38103.1845
2005-12-12 13:05:00,17.1,17.11,17.09,17.11,34487.553886802954,8.4324,8.4373,8.4274,8.4373,34487.5539
2005-12-12 13:10:00,17.12,17.14,17.12,17.14,35321.93019051592,8.4422,8.4521,8.4422,8.4521,35321.9302
2005-12-12 13:15:00,17.14,17.14,17.12,17.14,35321.93019051592,8.4521,8.4521,8.4422,8.4521,35321.9302
2005-12-12 13:20:00,17.14,17.15,17.14,17.15,6118.7595605618135,8.4521,8.457,8.4521,8.457,6118.7596
2005-12-12 13:25:00,17.15,17.16,17.15,17.16,21693.78389653734,8.457,8.4619,8.457,8.4619,21693.7839
2005-12-12 13:30:00,17.16,17.17,17.15,17.17,32540.67584480601,8.4619,8.4669,8.457,8.4669,32540.6758
2005-12-12 13:35:00,17.16,17.16,17.12,17.13,54790.71061048533,8.4619,8.4619,8.4422,8.4471,54790.7106
2005-12-12 13:40:00,17.12,17.16,17.12,17.16,19190.65498539841,8.4422,8.4619,8.4422,8.4619,19190.655
2005-12-12 13:45:00,17.16,17.16,17.13,17.13,72034.48755388681,8.4619,8.4619,8.4471,8.4471,72034.4876
2005-12-12 13:50:00,17.13,17.13,17.12,17.13,29481.296064525104,8.4471,8.4471,8.4422,8.4471,29481.2961
2005-12-12 13:55:00,17.12,17.13,17.11,17.13,47837.57474621054,8.4422,8.4471,8.4373,8.4471,47837.5747
2005-12-12 14:00:00,17.13,17.17,17.13,17.17,53956.33430677236,8.4471,8.4669,8.4471,8.4669,53956.3343
2005-12-12 14:05:00,17.17,17.17,17.14,17.14,20303.156723682383,8.4669,8.4669,8.4521,8.4521,20303.1567
2005-12-12 14:10:00,17.14,17.17,17.14,17.16,49506.327353636494,8.4521,8.4669,8.4521,8.4619,49506.3274
2005-12-12 14:15:00,17.17,17.17,17.16,17.17,32262.550410235017,8.4669,8.4669,8.4619,8.4669,32262.5504
2005-12-12 14:20:00,17.17,17.17,17.16,17.17,68696.9823390349,8.4669,8.4669,8.4619,8.4669,68696.9823
2005-12-12 14:25:00,17.17,17.2,17.17,17.2,46725.07300792658,8.4669,8.4817,8.4669,8.4817,46725.073
2005-12-12 14:30:00,17.2,17.21,17.19,17.19,35878.18105965791,8.4817,8.4866,8.4767,8.4767,35878.1811
2005-12-12 14:35:00,17.19,17.2,17.18,17.19,47281.32387706856,8.4767,8.4817,8.4718,8.4767,47281.3239
2005-12-12 14:40:00,17.19,17.23,17.19,17.23,43109.442358503686,8.4767,8.4965,8.4767,8.4965,43109.4424
2005-12-12 14:45:00,17.23,17.25,17.23,17.24,54512.58517591434,8.4965,8.5063,8.4965,8.5014,54512.5852
2005-12-12 14:50:00,17.24,17.24,17.24,17.24,17800.02781254346,8.5014,8.5014,8.5014,8.5014,17800.0278
2005-12-12 14:55:00,17.24,17.24,17.22,17.22,96509.52579613408,8.5014,8.5014,8.4915,8.4915,96509.5258
2005-12-12 15:00:00,17.22,17.22,17.19,17.2,57571.96495619525,8.4915,8.4915,8.4767,8.4817,57571.965
2005-12-12 15:05:00,17.2,17.2,17.19,17.2,44500.06953135865,8.4817,8.4817,8.4767,8.4817,44500.0695
2005-12-12 15:10:00,17.2,17.2,17.19,17.2,59796.968432763184,8.4817,8.4817,8.4767,8.4817,59796.9684
2005-12-12 15:15:00,17.19,17.2,17.19,17.2,29759.421499096094,8.4767,8.4817,8.4767,8.4817,29759.4215
2005-12-12 15:20:00,17.2,17.2,17.2,17.2,54790.71061048533,8.4817,8.4817,8.4817,8.4817,54790.7106
2005-12-12 15:25:00,17.2,17.22,17.2,17.2,91503.2679738562,8.4817,8.4915,8.4817,8.4817,91503.268
2005-12-12 15:30:00,17.2,17.21,17.18,17.19,63412.59908218607,8.4817,8.4866,8.4718,8.4767,63412.5991
2005-12-12 15:35:00,17.19,17.22,17.19,17.21,57850.09039076624,8.4767,8.4915,8.4767,8.4866,57850.0904
2005-12-12 15:40:00,17.21,17.22,17.2,17.2,87887.63732443332,8.4866,8.4915,8.4817,8.4817,87887.6373
2005-12-12 15:45:00,17.2,17.2,17.2,17.2,112918.92643582256,8.4817,8.4817,8.4817,8.4817,112918.9264
2005-12-12 15:50:00,17.2,17.21,17.2,17.2,50896.95452649145,8.4817,8.4866,8.4817,8.4817,50896.9545
2005-12-12 15:55:00,17.2,17.21,17.2,17.2,72034.48755388681,8.4817,8.4866,8.4817,8.4817,72034.4876
2005-12-13 09:30:00,17.16,17.2,17.12,17.2,33931.30301766097,8.4619,8.4817,8.4422,8.4817,33931.303
2005-12-13 09:35:00,17.2,17.2,17.16,17.18,39771.93714365179,8.4817,8.4817,8.4619,8.4718,39771.9371
2005-12-13 09:40:00,17.18,17.19,17.16,17.19,58128.21582533723,8.4718,8.4767,8.4619,8.4767,58128.2158
2005-12-13 09:45:00,17.22,17.24,17.2,17.2,41440.68975107774,8.4915,8.5014,8.4817,8.4817,41440.6898
2005-12-13 09:50:00,17.2,17.21,17.16,17.16,56459.46321791128,8.4817,8.4866,8.4619,8.4619,56459.4632
2005-12-13 09:55:00,17.16,17.17,17.16,17.17,33096.92671394799,8.4619,8.4669,8.4619,8.4669,33096.9267
2005-12-13 10:00:00,17.18,17.2,17.18,17.2,75928.24363788069,8.4718,8.4817,8.4718,8.4817,75928.2436
2005-12-13 10:05:00,17.2,17.23,17.2,17.22,24475.03824224725,8.4817,8.4965,8.4817,8.4915,24475.0382
2005-12-13 10:10:00,17.22,17.22,17.17,17.18,36156.3064942289,8.4915,8.4915,8.4669,8.4718,36156.3065
2005-12-13 10:15:00,17.18,17.2,17.18,17.18,16965.651508830484,8.4718,8.4817,8.4718,8.4718,16965.6515
2005-12-13 10:20:00,17.18,17.2,17.18,17.19,25309.41454596023,8.4718,8.4817,8.4718,8.4767,25309.4145
2005-12-13 10:25:00,17.19,17.2,17.16,17.19,47559.44931163955,8.4767,8.4817,8.4619,8.4767,47559.4493
2005-12-13 10:30:00,17.19,17.2,17.19,17.19,26700.041718815188,8.4767,8.4817,8.4767,8.4767,26700.0417
2005-12-13 10:35:00,17.19,17.2,17.19,17.2,62021.97190933112,8.4767,8.4817,8.4767,8.4817,62021.9719
2005-12-13 10:40:00,17.19,17.19,17.18,17.19,45612.57126964261,8.4767,8.4767,8.4718,8.4767,45612.5713
2005-12-13 10:45:00,17.19,17.19,17.17,17.18,29203.17062995411,8.4767,8.4767,8.4669,8.4718,29203.1706
2005-12-13 10:50:00,17.18,17.18,17.16,17.18,17521.902377972467,8.4718,8.4718,8.4619,8.4718,17521.9024
2005-12-13 10:55:00,17.17,17.18,17.16,17.16,33931.30301766097,8.4669,8.4718,8.4619,8.4619,33931.303
2005-12-13 11:00:00,17.16,17.17,17.15,17.17,11403.142817410651,8.4619,8.4669,8.457,8.4669,11403.1428
2005-12-13 11:05:00,17.17,17.19,17.16,17.19,20025.03128911139,8.4669,8.4767,8.4619,8.4767,20025.0313
2005-12-13 11:10:00,17.18,17.19,17.18,17.19,23084.4110693923,8.4718,8.4767,8.4718,8.4767,23084.4111
2005-12-13 11:15:00,17.19,17.19,17.18,17.19,21137.53302739536,8.4767,8.4767,8.4718,8.4767,21137.533
2005-12-13 11:20:00,17.19,17.2,17.19,17.19,22528.16020025032,8.4767,8.4817,8.4767,8.4767,22528.1602
2005-12-13 11:25:00,17.19,17.2,17.19,17.2,9456.264775413712,8.4767,8.4817,8.4767,8.4817,9456.2648
2005-12-13 11:30:00,17.2,17.2,17.19,17.19,37268.80823251286,8.4817,8.4817,8.4767,8.4767,37268.8082
2005-12-13 11:35:00,17.19,17.22,17.19,17.22,40050.06257822278,8.4767,8.4915,8.4767,8.4915,40050.0626
2005-12-13 11:40:00,17.22,17.22,17.22,17.22,25865.66541510221,8.4915,8.4915,8.4915,8.4915,25865.6654
2005-12-13 11:45:00,17.22,17.22,17.21,17.21,15296.898901404536,8.4915,8.4915,8.4866,8.4866,15296.8989
2005-12-13 11:50:00,17.21,17.22,17.21,17.22,34209.42845223196,8.4866,8.4915,8.4866,8.4915,34209.4285
2005-12-13 11:55:00,17.22,17.23,17.21,17.22,130440.82881379504,8.4915,8.4965,8.4866,8.4915,130440.8288
2005-12-13 12:00:00,17.22,17.22,17.21,17.21,49506.327353636494,8.4915,8.4915,8.4866,8.4866,49506.3274
2005-12-13 12:05:00,17.21,17.21,17.19,17.2,22528.16020025032,8.4866,8.4866,8.4767,8.4817,22528.1602
2005-12-13 12:10:00,17.19,17.2,17.19,17.2,9734.390209984704,8.4767,8.4817,8.4767,8.4817,9734.3902
2005-12-13 12:15:00,17.2,17.22,17.2,17.22,13906.271728549576,8.4817,8.4915,8.4817,8.4915,13906.2717
2005-12-13 12:20:00,17.22,17.22,17.2,17.22,14740.648032262552,8.4915,8.4915,8.4817,8.4915,14740.648
2005-12-13 12:25:00,17.22,17.22,17.21,17.22,39215.68627450981,8.4915,8.4915,8.4866,8.4915,39215.6863
2005-12-13 12:30:00,17.22,17.22,17.2,17.22,92337.6442775692,8.4915,8.4915,8.4817,8.4915,92337.6443
2005-12-13 12:35:00,17.21,17.23,17.21,17.23,23640.66193853428,8.4866,8.4965,8.4866,8.4965,23640.6619
2005-12-13 12:40:00,17.23,17.23,17.22,17.22,17521.902377972467,8.4965,8.4965,8.4915,8.4915,17521.9024
2005-12-13 12:45:00,17.22,17.22,17.21,17.22,9734.390209984704,8.4915,8.4915,8.4866,8.4915,9734.3902
2005-12-13 12:50:00,17.22,17.22,17.22,17.22,5284.38325684884,8.4915,8.4915,8.4915,8.4915,5284.3833
2005-12-13 12:55:00,17.22,17.22,17.22,17.22,12515.64455569462,8.4915,8.4915,8.4915,8.4915,12515.6446
2005-12-13 13:00:00,17.22,17.22,17.22,17.22,10290.641079126686,8.4915,8.4915,8.4915,8.4915,10290.6411
2005-12-13 13:05:00,17.22,17.22,17.22,17.22,14184.397163120568,8.4915,8.4915,8.4915,8.4915,14184.3972
2005-12-13 13:10:00,17.22,17.22,17.21,17.21,9456.264775413712,8.4915,8.4915,8.4866,8.4866,9456.2648
2005-12-13 13:15:00,17.21,17.22,17.2,17.22,34765.679321373944,8.4866,8.4915,8.4817,8.4915,34765.6793
2005-12-13 13:20:00,17.21,17.22,17.21,17.22,6953.135864274788,8.4866,8.4915,8.4866,8.4915,6953.1359
2005-12-13 13:25:00,17.22,17.22,17.22,17.22,10846.89194826867,8.4915,8.4915,8.4915,8.4915,10846.8919
2005-12-13 13:30:00,17.22,17.22,17.21,17.21,43109.442358503686,8.4915,8.4915,8.4866,8.4866,43109.4424
2005-12-13 13:35:00,17.21,17.22,17.21,17.21,11125.017382839662,8.4866,8.4915,8.4866,8.4866,11125.0174
2005-12-13 13:40:00,17.21,17.21,17.2,17.21,6396.884995132806,8.4866,8.4866,8.4817,8.4866,6396.885
2005-12-13 13:45:00,17.21,17.21,17.2,17.2,15575.024335975526,8.4866,8.4866,8.4817,8.4817,15575.0243
2005-12-13 13:50:00,17.2,17.21,17.2,17.2,47559.44931163955,8.4817,8.4866,8.4817,8.4817,47559.4493
2005-12-13 13:55:00,17.2,17.2,17.17,17.17,33375.05214851898,8.4817,8.4817,8.4669,8.4669,33375.0521
2005-12-13 14:00:00,17.17,17.18,17.15,17.17,26700.041718815188,8.4669,8.4718,8.457,8.4669,26700.0417
2005-12-13 14:05:00,17.17,17.19,17.16,17.18,13071.895424836604,8.4669,8.4767,8.4619,8.4718,13071.8954
2005-12-13 14:10:00,17.18,17.2,17.18,17.2,56459.46321791128,8.4718,8.4817,8.4718,8.4817,56459.4632
2005-12-13 14:15:00,17.2,17.24,17.2,17.24,48950.07648449451,8.4817,8.5014,8.4817,8.5014,48950.0765
2005-12-13 14:20:00,17.24,17.31,17.23,17.25,137672.0901126408,8.5014,8.5359,8.4965,8.5063,137672.0901
2005-12-13 14:25:00,17.25,17.25,17.23,17.24,90947.01710471424,8.5063,8.5063,8.4965,8.5014,90947.0171
2005-12-13 14:30:00,17.24,17.26,17.22,17.23,75371.99276873871,8.5014,8.5113,8.4915,8.4965,75371.9928
2005-12-13 14:35:00,17.23,17.26,17.23,17.26,82047.0031984425,8.4965,8.5113,8.4965,8.5113,82047.0032
2005-12-13 14:40:00,17.26,17.26,17.24,17.25,86775.13558614936,8.5113,8.5113,8.5014,8.5063,86775.1356
2005-12-13 14:45:00,17.25,17.29,17.24,17.26,103462.66166040883,8.5063,8.526,8.5014,8.5113,103462.6617
2005-12-13 14:50:00,17.27,17.28,17.25,17.27,147406.48032262552,8.5162,8.5211,8.5063,8.5162,147406.4803
2005-12-13 14:55:00,17.28,17.3,17.27,17.3,77875.12167987763,8.5211,8.531,8.5162,8.531,77875.1217
2005-12-13 15:00:00,17.3,17.3,17.24,17.25,44778.19496592964,8.531,8.531,8.5014,8.5063,44778.195
2005-12-13 15:05:00,17.25,17.27,17.25,17.26,63690.724516757065,8.5063,8.5162,8.5063,8.5113,63690.7245
2005-12-13 15:10:00,17.25,17.25,17.24,17.25,15575.024335975526,8.5063,8.5063,8.5014,8.5063,15575.0243
2005-12-13 15:15:00,17.25,17.26,17.24,17.25,38381.30997079684,8.5063,8.5113,8.5014,8.5063,38381.31
2005-12-13 15:20:00,17.25,17.26,17.23,17.24,28368.79432624113,8.5063,8.5113,8.4965,8.5014,28368.7943
2005-12-13 15:25:00,17.24,17.27,17.24,17.24,60353.21930190516,8.5014,8.5162,8.5014,8.5014,60353.2193
2005-12-13 15:30:00,17.24,17.26,17.24,17.25,20859.40759282437,8.5014,8.5113,8.5014,8.5063,20859.4076
2005-12-13 15:35:00,17.25,17.25,17.24,17.24,24475.03824224725,8.5063,8.5063,8.5014,8.5014,24475.0382
2005-12-13 15:40:00,17.24,17.26,17.24,17.24,55068.83604505633,8.5014,8.5113,8.5014,8.5014,55068.836
2005-12-13 15:45:00,17.24,17.25,17.23,17.24,38381.30997079684,8.5014,8.5063,8.4965,8.5014,38381.31
2005-12-13 15:50:00,17.24,17.24,17.21,17.22,73425.11472674177,8.5014,8.5014,8.4866,8.4915,73425.1147
2005-12-13 15:55:00,17.22,17.24,17.22,17.24,81768.87776387151,8.4915,8.5014,8.4915,8.5014,81768.8778
2005-12-14 09:30:00,17.15,17.21,17.13,17.2,87053.26102072035,8.457,8.4866,8.4471,8.4817,87053.261
2005-12-14 09:35:00,17.16,17.16,17.09,17.11,114031.42817410654,8.4619,8.4619,8.4274,8.4373,114031.4282
2005-12-14 09:40:00,17.11,17.11,17.08,17.08,80656.37602558755,8.4373,8.4373,8.4225,8.4225,80656.376
2005-12-14 09:45:00,17.08,17.14,17.08,17.11,58128.21582533723,8.4225,8.4521,8.4225,8.4373,58128.2158
2005-12-14 09:50:00,17.11,17.11,17.09,17.1,33375.05214851898,8.4373,8.4373,8.4274,8.4324,33375.0521
2005-12-14 09:55:00,17.09,17.14,17.09,17.14,28090.668891670142,8.4274,8.4521,8.4274,8.4521,28090.6689
2005-12-14 10:00:00,17.14,17.17,17.14,17.17,41162.564316506745,8.4521,8.4669,8.4521,8.4669,41162.5643
2005-12-14 10:05:00,17.17,17.18,17.15,17.15,10290.641079126686,8.4669,8.4718,8.457,8.457,10290.6411
2005-12-14 10:10:00,17.15,17.19,17.14,17.16,23918.78737310527,8.457,8.4767,8.4521,8.4619,23918.7874
2005-12-14 10:15:00,17.15,17.16,17.14,17.15,16965.651508830484,8.457,8.4619,8.4521,8.457,16965.6515
2005-12-14 10:20:00,17.15,17.22,17.15,17.16,28368.79432624113,8.457,8.4915,8.457,8.4619,28368.7943
2005-12-14 10:25:00,17.16,17.16,17.14,17.14,15296.898901404536,8.4619,8.4619,8.4521,8.4521,15296.8989
2005-12-14 10:30:00,17.14,17.17,17.13,17.16,38103.18453622584,8.4521,8.4669,8.4471,8.4619,38103.1845
2005-12-14 10:35:00,17.17,17.21,17.17,17.2,30593.79780280907,8.4669,8.4866,8.4669,8.4817,30593.7978
2005-12-14 10:40:00,17.19,17.21,17.17,17.21,24196.912807676264,8.4767,8.4866,8.4669,8.4866,24196.9128
2005-12-14 10:45:00,17.21,17.21,17.18,17.18,9456.264775413712,8.4866,8.4866,8.4718,8.4718,9456.2648
2005-12-14 10:50:00,17.18,17.18,17.17,17.18,16409.4006396885,8.4718,8.4718,8.4669,8.4718,16409.4006
2005-12-14 10:55:00,17.18,17.18,17.17,17.17,20581.28215825337,8.4718,8.4718,8.4669,8.4669,20581.2822
2005-12-14 11:00:00,17.17,17.19,17.17,17.18,54512.58517591434,8.4669,8.4767,8.4669,8.4718,54512.5852
2005-12-14 11:05:00,17.18,17.18,17.17,17.17,48115.70018078154,8.4718,8.4718,8.4669,8.4669,48115.7002
2005-12-14 11:10:00,17.18,17.18,17.16,17.16,53678.208872201365,8.4718,8.4718,8.4619,8.4619,53678.2089
2005-12-14 11:15:00,17.15,17.17,17.14,17.17,33375.05214851898,8.457,8.4669,8.4521,8.4669,33375.0521
2005-12-14 11:20:00,17.18,17.19,17.18,17.18,25865.66541510221,8.4718,8.4767,8.4718,8.4718,25865.6654
2005-12-14 11:25:00,17.19,17.19,17.18,17.18,16131.275205117508,8.4767,8.4767,8.4718,8.4718,16131.2752
2005-12-14 11:30:00,17.19,17.19,17.16,17.16,16965.651508830484,8.4767,8.4767,8.4619,8.4619,16965.6515
2005-12-14 11:35:00,17.16,17.18,17.16,17.16,57015.71408705327,8.4619,8.4718,8.4619,8.4619,57015.7141
2005-12-14 11:40:00,17.16,17.19,17.16,17.19,35321.93019051592,8.4619,8.4767,8.4619,8.4767,35321.9302
2005-12-14 11:45:00,17.19,17.2,17.19,17.19,20859.40759282437,8.4767,8.4817,8.4767,8.4767,20859.4076
2005-12-14 11:50:00,17.19,17.19,17.18,17.18,43109.442358503686,8.4767,8.4767,8.4718,8.4718,43109.4424
2005-12-14 11:55:00,17.18,17.18,17.17,17.17,27534.418022528163,8.4718,8.4718,8.4669,8.4669,27534.418
2005-12-14 12:00:00,17.17,17.21,17.17,17.18,34765.679321373944,8.4669,8.4866,8.4669,8.4718,34765.6793
2005-12-14 12:05:00,17.19,17.19,17.17,17.18,13350.020859407594,8.4767,8.4767,8.4669,8.4718,13350.0209
2005-12-14 12:10:00,17.19,17.22,17.19,17.21,10012.515644555697,8.4767,8.4915,8.4767,8.4866,10012.5156
2005-12-14 12:15:00,17.21,17.22,17.2,17.21,9734.390209984704,8.4866,8.4915,8.4817,8.4866,9734.3902
2005-12-14 12:20:00,17.21,17.21,17.18,17.19,13628.146293978583,8.4866,8.4866,8.4718,8.4767,13628.1463
2005-12-14 12:25:00,17.19,17.2,17.19,17.2,16409.4006396885,8.4767,8.4817,8.4767,8.4817,16409.4006
2005-12-14 12:30:00,17.19,17.19,17.18,17.19,5562.508691419831,8.4767,8.4767,8.4718,8.4767,5562.5087
2005-12-14 12:35:00,17.19,17.21,17.18,17.21,18078.15324711445,8.4767,8.4866,8.4718,8.4866,18078.1532
2005-12-14 12:40:00,17.21,17.22,17.21,17.22,15018.773466833543,8.4866,8.4915,8.4866,8.4915,15018.7735
2005-12-14 12:45:00,17.22,17.22,17.22,17.22,18078.15324711445,8.4915,8.4915,8.4915,8.4915,18078.1532
2005-12-14 12:50:00,17.22,17.24,17.22,17.24,14462.52259769156,8.4915,8.5014,8.4915,8.5014,14462.5226
2005-12-14 12:55:00,17.23,17.25,17.23,17.24,23362.53650396329,8.4965,8.5063,8.4965,8.5014,23362.5365
2005-12-14 13:00:00,17.24,17.25,17.23,17.24,23640.66193853428,8.5014,8.5063,8.4965,8.5014,23640.6619
2005-12-14 13:05:00,17.24,17.26,17.23,17.26,14184.397163120568,8.5014,8.5113,8.4965,8.5113,14184.3972
2005-12-14 13:10:00,17.26,17.26,17.24,17.25,15853.149770546515,8.5113,8.5113,8.5014,8.5063,15853.1498
2005-12-14 13:15:00,17.25,17.27,17.25,17.27,12237.519121123629,8.5063,8.5162,8.5063,8.5162,12237.5191
2005-12-14 13:20:00,17.27,17.29,17.27,17.29,16687.52607425949,8.5162,8.526,8.5162,8.526,16687.5261
2005-12-14 13:25:00,17.29,17.31,17.29,17.31,24196.912807676264,8.526,8.5359,8.526,8.5359,24196.9128
2005-12-14 13:30:00,17.31,17.31,17.29,17.29,53121.958003059386,8.5359,8.5359,8.526,8.526,53121.958
2005-12-14 13:35:00,17.29,17.31,17.29,17.3,46168.8221387846,8.526,8.5359,8.526,8.531,46168.8221
2005-12-14 13:40:00,17.3,17.33,17.29,17.32,23640.66193853428,8.531,8.5458,8.526,8.5408,23640.6619
2005-12-14 13:45:00,17.32,17.35,17.31,17.33,28925.04519538312,8.5408,8.5556,8.5359,8.5458,28925.0452
2005-12-14 13:50:00,17.33,17.37,17.33,17.36,21693.78389653734,8.5458,8.5655,8.5458,8.5606,21693.7839
2005-12-14 13:55:00,17.37,17.37,17.33,17.33,31150.04867195105,8.5655,8.5655,8.5458,8.5458,31150.0487
2005-12-14 14:00:00,17.32,17.32,17.31,17.31,16131.275205117508,8.5408,8.5408,8.5359,8.5359,16131.2752
2005-12-14 14:05:00,17.3,17.32,17.3,17.31,31428.174106522045,8.531,8.5408,8.531,8.5359,31428.1741
2005-12-14 14:10:00,17.31,17.31,17.3,17.3,11959.393686552636,8.5359,8.5359,8.531,8.531,11959.3937
2005-12-14 14:15:00,17.3,17.3,17.3,17.3,16409.4006396885,8.531,8.531,8.531,8.531,16409.4006
2005-12-14 14:20:00,17.3,17.31,17.3,17.3,8343.763037129745,8.531,8.5359,8.531,8.531,8343.763
2005-12-14 14:25:00,17.29,17.3,17.29,17.29,37268.80823251286,8.526,8.531,8.526,8.526,37268.8082
2005-12-14 14:30:00,17.29,17.29,17.27,17.27,44221.94409678766,8.526,8.526,8.5162,8.5162,44221.9441
2005-12-14 14:35:00,17.27,17.28,17.26,17.28,59518.84299819219,8.5162,8.5211,8.5113,8.5211,59518.843
2005-12-14 14:40:00,17.28,17.28,17.27,17.28,13071.895424836604,8.5211,8.5211,8.5162,8.5211,13071.8954
2005-12-14 14:45:00,17.29,17.31,17.29,17.29,62856.34821304409,8.526,8.5359,8.526,8.526,62856.3482
2005-12-14 14:50:00,17.3,17.3,17.29,17.29,29481.296064525104,8.531,8.531,8.526,8.526,29481.2961
2005-12-14 14:55:00,17.29,17.3,17.29,17.3,19746.9058545404,8.526,8.531,8.526,8.531,19746.9059
2005-12-14 15:00:00,17.29,17.3,17.29,17.3,48950.07648449451,8.526,8.531,8.526,8.531,48950.0765
2005-12-14 15:05:00,17.3,17.32,17.3,17.31,58962.59212905021,8.531,8.5408,8.531,8.5359,58962.5921
2005-12-14 15:10:00,17.31,17.31,17.3,17.31,23918.78737310527,8.5359,8.5359,8.531,8.5359,23918.7874
2005-12-14 15:15:00,17.31,17.32,17.3,17.31,22528.16020025032,8.5359,8.5408,8.531,8.5359,22528.1602
2005-12-14 15:20:00,17.31,17.31,17.3,17.3,36434.431928799895,8.5359,8.5359,8.531,8.531,36434.4319
2005-12-14 15:25:00,17.3,17.33,17.3,17.33,54234.45974134335,8.531,8.5458,8.531,8.5458,54234.4597
2005-12-14 15:30:00,17.33,17.34,17.33,17.33,32262.550410235017,8.5458,8.5507,8.5458,8.5458,32262.5504
2005-12-14 15:35:00,17.34,17.34,17.33,17.34,53678.208872201365,8.5507,8.5507,8.5458,8.5507,53678.2089
2005-12-14 15:40:00,17.33,17.33,17.3,17.31,67306.35516617996,8.5458,8.5458,8.531,8.5359,67306.3552
2005-12-14 15:45:00,17.31,17.32,17.31,17.32,37268.80823251286,8.5359,8.5408,8.5359,8.5408,37268.8082
2005-12-14 15:50:00,17.31,17.32,17.31,17.32,71756.36211931582,8.5359,8.5408,8.5359,8.5408,71756.3621
2005-12-14 15:55:00,17.32,17.32,17.3,17.31,59518.84299819219,8.5408,8.5408,8.531,8.5359,59518.843
2005-12-15 09:30:00,17.24,17.31,17.24,17.29,80934.50146015854,8.5014,8.5359,8.5014,8.526,80934.5015
2005-12-15 09:35:00,17.3,17.35,17.28,17.33,30315.67236823808,8.531,8.5556,8.5211,8.5458,30315.6724
2005-12-15 09:40:00,17.34,17.34,17.29,17.29,21137.53302739536,8.5507,8.5507,8.526,8.526,21137.533
2005-12-15 09:45:00,17.28,17.31,17.27,17.31,15296.898901404536,8.5211,8.5359,8.5162,8.5359,15296.8989
2005-12-15 09:50:00,17.31,17.32,17.28,17.28,16409.4006396885,8.5359,8.5408,8.5211,8.5211,16409.4006
2005-12-15 09:55:00,17.27,17.27,17.26,17.27,90668.89167014325,8.5162,8.5162,8.5113,8.5162,90668.8917
2005-12-15 10:00:00,17.26,17.33,17.26,17.26,41162.564316506745,8.5113,8.5458,8.5113,8.5113,41162.5643
2005-12-15 10:05:00,17.26,17.26,17.22,17.23,65081.35168961202,8.5113,8.5113,8.4915,8.4965,65081.3517
2005-12-15 10:10:00,17.23,17.23,17.19,17.19,75093.86733416772,8.4965,8.4965,8.4767,8.4767,75093.8673
2005-12-15 10:15:00,17.19,17.2,17.15,17.2,92893.89514671118,8.4767,8.4817,8.457,8.4817,92893.8951
2005-12-15 10:20:00,17.2,17.29,17.2,17.28,37825.05910165485,8.4817,8.526,8.4817,8.5211,37825.0591
2005-12-15 10:25:00,17.29,17.3,17.29,17.3,49228.20191906551,8.526,8.531,8.526,8.531,49228.2019
2005-12-15 10:30:00,17.3,17.31,17.28,17.29,78153.24711444862,8.531,8.5359,8.5211,8.526,78153.2471
2005-12-15 10:35:00,17.29,17.29,17.27,17.27,21137.53302739536,8.526,8.526,8.5162,8.5162,21137.533
2005-12-15 10:40:00,17.27,17.29,17.27,17.28,21971.90933110833,8.5162,8.526,8.5162,8.5211,21971.9093
2005-12-15 10:45:00,17.28,17.28,17.27,17.27,21415.658461966348,8.5211,8.5211,8.5162,8.5162,21415.6585
2005-12-15 10:50:00,17.26,17.27,17.26,17.26,55903.2123487693,8.5113,8.5162,8.5113,8.5113,55903.2123
2005-12-15 10:55:00,17.26,17.26,17.22,17.23,25031.28911138924,8.5113,8.5113,8.4915,8.4965,25031.2891
2005-12-15 11:00:00,17.23,17.24,17.22,17.23,33653.17758308998,8.4965,8.5014,8.4915,8.4965,33653.1776
2005-12-15 11:05:00,17.23,17.24,17.22,17.24,40606.313447364766,8.4965,8.5014,8.4915,8.5014,40606.3134
2005-12-15 11:10:00,17.24,17.24,17.23,17.23,16687.52607425949,8.5014,8.5014,8.4965,8.4965,16687.5261
2005-12-15 11:15:00,17.23,17.26,17.23,17.26,17243.776943401477,8.4965,8.5113,8.4965,8.5113,17243.7769
2005-12-15 11:20:00,17.26,17.27,17.25,17.27,13906.271728549576,8.5113,8.5162,8.5063,8.5162,13906.2717
2005-12-15 11:25:00,17.26,17.26,17.25,17.25,11681.268251981644,8.5113,8.5113,8.5063,8.5063,11681.2683
2005-12-15 11:30:00,17.25,17.25,17.24,17.24,20859.40759282437,8.5063,8.5063,8.5014,8.5014,20859.4076
2005-12-15 11:35:00,17.24,17.25,17.24,17.24,33931.30301766097,8.5014,8.5063,8.5014,8.5014,33931.303
2005-12-15 11:40:00,17.24,17.25,17.24,17.25,27534.418022528163,8.5014,8.5063,8.5014,8.5063,27534.418
2005-12-15 11:45:00,17.25,17.25,17.25,17.25,19468.780419969407,8.5063,8.5063,8.5063,8.5063,19468.7804
2005-12-15 11:50:00,17.24,17.25,17.23,17.24,20303.156723682383,8.5014,8.5063,8.4965,8.5014,20303.1567
2005-12-15 11:55:00,17.24,17.24,17.24,17.24,14462.52259769156,8.5014,8.5014,8.5014,8.5014,14462.5226
2005-12-15 12:00:00,17.24,17.25,17.24,17.25,49784.45278820748,8.5014,8.5063,8.5014,8.5063,49784.4528
2005-12-15 12:05:00,17.26,17.29,17.26,17.29,63134.47364761508,8.5113,8.526,8.5113,8.526,63134.4736
2005-12-15 12:10:00,17.29,17.31,17.28,17.3,37546.93366708386,8.526,8.5359,8.5211,8.531,37546.9337
2005-12-15 12:15:00,17.3,17.3,17.28,17.29,14462.52259769156,8.531,8.531,8.5211,8.526,14462.5226
2005-12-15 12:20:00,17.29,17.32,17.29,17.32,18078.15324711445,8.526,8.5408,8.526,8.5408,18078.1532
2005-12-15 12:25:00,17.32,17.33,17.31,17.33,25865.66541510221,8.5408,8.5458,8.5359,8.5458,25865.6654
2005-12-15 12:30:00,17.33,17.33,17.32,17.33,25031.28911138924,8.5458,8.5458,8.5408,8.5458,25031.2891
2005-12-15 12:35:00,17.33,17.33,17.32,17.32,35321.93019051592,8.5458,8.5458,8.5408,8.5408,35321.9302
2005-12-15 12:40:00,17.33,17.33,17.31,17.33,17243.776943401477,8.5458,8.5458,8.5359,8.5458,17243.7769
2005-12-15 12:45:00,17.33,17.33,17.32,17.33,18912.529550827425,8.5458,8.5458,8.5408,8.5458,18912.5296
2005-12-15 12:50:00,17.33,17.33,17.29,17.29,25031.28911138924,8.5458,8.5458,8.526,8.526,25031.2891
2005-12-15 12:55:00,17.29,17.3,17.28,17.3,89278.26449728828,8.526,8.531,8.5211,8.531,89278.2645
2005-12-15 13:00:00,17.3,17.31,17.29,17.31,38937.560839938815,8.531,8.5359,8.526,8.5359,38937.5608
2005-12-15 13:05:00,17.31,17.31,17.27,17.28,28090.668891670142,8.5359,8.5359,8.5162,8.5211,28090.6689
2005-12-15 13:10:00,17.28,17.29,17.28,17.29,5562.508691419831,8.5211,8.526,8.5211,8.526,5562.5087
2005-12-15 13:15:00,17.29,17.29,17.29,17.29,20303.156723682383,8.526,8.526,8.526,8.526,20303.1567
2005-12-15 13:20:00,17.29,17.29,17.28,17.28,26143.790849673205,8.526,8.526,8.5211,8.5211,26143.7908
2005-12-15 13:25:00,17.29,17.29,17.28,17.28,10568.76651369768,8.526,8.526,8.5211,8.5211,10568.7665
2005-12-15 13:30:00,17.28,17.29,17.27,17.29,10846.89194826867,8.5211,8.526,8.5162,8.526,10846.8919
2005-12-15 13:35:00,17.28,17.29,17.28,17.29,15575.024335975526,8.5211,8.526,8.5211,8.526,15575.0243
2005-12-15 13:40:00,17.29,17.29,17.27,17.27,12515.64455569462,8.526,8.526,8.5162,8.5162,12515.6446
2005-12-15 13:45:00,17.27,17.28,17.27,17.27,21137.53302739536,8.5162,8.5211,8.5162,8.5162,21137.533
2005-12-15 13:50:00,17.27,17.28,17.27,17.28,19190.65498539841,8.5162,8.5211,8.5162,8.5211,19190.655
2005-12-15 13:55:00,17.27,17.29,17.27,17.29,42275.06605479072,8.5162,8.526,8.5162,8.526,42275.0661
2005-12-15 14:00:00,17.29,17.29,17.28,17.29,16409.4006396885,8.526,8.526,8.5211,8.526,16409.4006
2005-12-15 14:05:00,17.29,17.29,17.26,17.28,73146.98929217078,8.526,8.526,8.5113,8.5211,73146.9893
2005-12-15 14:10:00,17.28,17.29,17.26,17.26,16131.275205117508,8.5211,8.526,8.5113,8.5113,16131.2752
2005-12-15 14:15:00,17.26,17.26,17.24,17.25,28368.79432624113,8.5113,8.5113,8.5014,8.5063,28368.7943
2005-12-15 14:20:00,17.25,17.25,17.24,17.24,11125.017382839662,8.5063,8.5063,8.5014,8.5014,11125.0174
2005-12-15 14:25:00,17.24,17.24,17.23,17.24,201919.06549853983,8.5014,8.5014,8.4965,8.5014,201919.0655
2005-12-15 14:30:00,17.24,17.25,17.24,17.24,11959.393686552636,8.5014,8.5063,8.5014,8.5014,11959.3937
2005-12-15 14:35:00,17.24,17.27,17.24,17.26,41718.81518564873,8.5014,8.5162,8.5014,8.5113,41718.8152
2005-12-15 14:40:00,17.25,17.26,17.24,17.24,41440.68975107774,8.5063,8.5113,8.5014,8.5014,41440.6898
2005-12-15 14:45:00,17.24,17.24,17.2,17.22,73425.11472674177,8.5014,8.5014,8.4817,8.4915,73425.1147
2005-12-15 14:50:00,17.22,17.22,17.19,17.19,38937.560839938815,8.4915,8.4915,8.4767,8.4767,38937.5608
2005-12-15 14:55:00,17.2,17.2,17.19,17.2,8621.888471700739,8.4817,8.4817,8.4767,8.4817,8621.8885
2005-12-15 15:00:00,17.2,17.21,17.2,17.21,12237.519121123629,8.4817,8.4866,8.4817,8.4866,12237.5191
2005-12-15 15:05:00,17.21,17.22,17.21,17.22,9178.13934084272,8.4866,8.4915,8.4866,8.4915,9178.1393
2005-12-15 15:10:00,17.22,17.22,17.2,17.2,24475.03824224725,8.4915,8.4915,8.4817,8.4817,24475.0382
2005-12-15 15:15:00,17.2,17.22,17.2,17.22,23918.78737310527,8.4817,8.4915,8.4817,8.4915,23918.7874
2005-12-15 15:20:00,17.22,17.24,17.22,17.23,39215.68627450981,8.4915,8.5014,8.4915,8.4965,39215.6863
2005-12-15 15:25:00,17.23,17.25,17.23,17.24,35043.80475594493,8.4965,8.5063,8.4965,8.5014,35043.8048
2005-12-15 15:30:00,17.24,17.24,17.22,17.22,22806.285634821303,8.5014,8.5014,8.4915,8.4915,22806.2856
2005-12-15 15:35:00,17.23,17.25,17.22,17.25,38103.18453622584,8.4965,8.5063,8.4915,8.5063,38103.1845
2005-12-15 15:40:00,17.25,17.27,17.25,17.27,42831.316923932696,8.5063,8.5162,8.5063,8.5162,42831.3169
2005-12-15 15:45:00,17.27,17.27,17.25,17.27,20859.40759282437,8.5162,8.5162,8.5063,8.5162,20859.4076
2005-12-15 15:50:00,17.27,17.28,17.25,17.27,78709.49798359061,8.5162,8.5211,8.5063,8.5162,78709.498
2005-12-15 15:55:00,17.27,17.29,17.26,17.27,122653.31664580728,8.5162,8.526,8.5113,8.5162,122653.3166
2005-12-16 09:30:00,17.35,17.37,17.33,17.37,635794.7434292866,8.5556,8.5655,8.5458,8.5655,635794.7434
2005-12-16 09:35:00,17.35,17.38,17.33,17.37,33931.30301766097,8.5556,8.5704,8.5458,8.5655,33931.303
2005-12-16 09:40:00,17.37,17.41,17.34,17.41,49228.20191906551,8.5655,8.5852,8.5507,8.5852,49228.2019
2005-12-16 09:45:00,17.41,17.41,17.36,17.36,80656.37602558755,8.5852,8.5852,8.5606,8.5606,80656.376
2005-12-16 09:50:00,17.36,17.47,17.36,17.46,102628.28535669588,8.5606,8.6148,8.5606,8.6099,102628.2854
2005-12-16 09:55:00,17.46,17.47,17.41,17.46,24475.03824224725,8.6099,8.6148,8.5852,8.6099,24475.0382
2005-12-16 10:00:00,17.46,17.47,17.39,17.4,39493.8117090808,8.6099,8.6148,8.5754,8.5803,39493.8117
2005-12-16 10:05:00,17.39,17.4,17.34,17.34,35878.18105965791,8.5754,8.5803,8.5507,8.5507,35878.1811
2005-12-16 10:10:00,17.35,17.37,17.34,17.36,119872.06230009736,8.5556,8.5655,8.5507,8.5606,119872.0623
2005-12-16 10:15:00,17.36,17.37,17.36,17.37,8065.637602558754,8.5606,8.5655,8.5606,8.5655,8065.6376
2005-12-16 10:20:00,17.37,17.37,17.36,17.36,13350.020859407594,8.5655,8.5655,8.5606,8.5606,13350.0209
2005-12-16 10:25:00,17.36,17.36,17.36,17.36,28090.668891670142,8.5606,8.5606,8.5606,8.5606,28090.6689
2005-12-16 10:30:00,17.36,17.38,17.36,17.37,25031.28911138924,8.5606,8.5704,8.5606,8.5655,25031.2891
2005-12-16 10:35:00,17.37,17.38,17.37,17.37,2781.2543457099155,8.5655,8.5704,8.5655,8.5655,2781.2543
2005-12-16 10:40:00,17.38,17.38,17.37,17.37,4728.132387706856,8.5704,8.5704,8.5655,8.5655,4728.1324
2005-12-16 10:45:00,17.37,17.38,17.37,17.38,22806.285634821303,8.5655,8.5704,8.5655,8.5704,22806.2856
2005-12-16 10:50:00,17.38,17.39,17.38,17.38,27534.418022528163,8.5704,8.5754,8.5704,8.5704,27534.418
2005-12-16 10:55:00,17.38,17.39,17.38,17.38,28368.79432624113,8.5704,8.5754,8.5704,8.5704,28368.7943
2005-12-16 11:00:00,17.38,17.38,17.37,17.37,17521.902377972467,8.5704,8.5704,8.5655,8.5655,17521.9024
2005-12-16 11:05:00,17.37,17.37,17.37,17.37,15018.773466833543,8.5655,8.5655,8.5655,8.5655,15018.7735
2005-12-16 11:10:00,17.37,17.38,17.37,17.38,23640.66193853428,8.5655,8.5704,8.5655,8.5704,23640.6619
2005-12-16 11:15:00,17.37,17.38,17.37,17.38,22806.285634821303,8.5655,8.5704,8.5655,8.5704,22806.2856
2005-12-16 11:20:00,17.38,17.4,17.38,17.39,28646.91976081213,8.5704,8.5803,8.5704,8.5754,28646.9198
2005-12-16 11:25:00,17.39,17.39,17.38,17.39,50340.70365734947,8.5754,8.5754,8.5704,8.5754,50340.7037
2005-12-16 11:30:00,17.39,17.39,17.35,17.36,53956.33430677236,8.5754,8.5754,8.5556,8.5606,53956.3343
2005-12-16 11:35:00,17.35,17.36,17.35,17.35,29203.17062995411,8.5556,8.5606,8.5556,8.5556,29203.1706
2005-12-16 11:40:00,17.35,17.36,17.35,17.35,19746.9058545404,8.5556,8.5606,8.5556,8.5556,19746.9059
2005-12-16 11:45:00,17.35,17.37,17.34,17.36,81490.75232930052,8.5556,8.5655,8.5507,8.5606,81490.7523
2005-12-16 11:50:00,17.36,17.38,17.36,17.37,17521.902377972467,8.5606,8.5704,8.5606,8.5655,17521.9024
2005-12-16 11:55:00,17.38,17.38,17.37,17.37,15853.149770546515,8.5704,8.5704,8.5655,8.5655,15853.1498
2005-12-16 12:00:00,17.37,17.4,17.37,17.39,51453.20539563344,8.5655,8.5803,8.5655,8.5754,51453.2054
2005-12-16 12:05:00,17.4,17.4,17.38,17.38,18078.15324711445,8.5803,8.5803,8.5704,8.5704,18078.1532
2005-12-16 12:10:00,17.38,17.39,17.37,17.37,18356.27868168544,8.5704,8.5754,8.5655,8.5655,18356.2787
2005-12-16 12:15:00,17.37,17.38,17.37,17.38,6118.7595605618135,8.5655,8.5704,8.5655,8.5704,6118.7596
2005-12-16 12:20:00,17.37,17.37,17.37,17.37,9178.13934084272,8.5655,8.5655,8.5655,8.5655,9178.1393
2005-12-16 12:25:00,17.37,17.37,17.36,17.36,15018.773466833543,8.5655,8.5655,8.5606,8.5606,15018.7735
2005-12-16 12:30:00,17.36,17.37,17.36,17.37,13628.146293978583,8.5606,8.5655,8.5606,8.5655,13628.1463
2005-12-16 12:35:00,17.37,17.37,17.36,17.36,9456.264775413712,8.5655,8.5655,8.5606,8.5606,9456.2648
2005-12-16 12:40:00,17.35,17.36,17.35,17.36,9178.13934084272,8.5556,8.5606,8.5556,8.5606,9178.1393
2005-12-16 12:45:00,17.36,17.38,17.35,17.38,17800.02781254346,8.5606,8.5704,8.5556,8.5704,17800.0278
2005-12-16 12:50:00,17.37,17.37,17.37,17.37,23084.4110693923,8.5655,8.5655,8.5655,8.5655,23084.4111
2005-12-16 12:55:00,17.37,17.37,17.37,17.37,18356.27868168544,8.5655,8.5655,8.5655,8.5655,18356.2787
2005-12-16 13:00:00,17.37,17.37,17.37,17.37,25587.539980531223,8.5655,8.5655,8.5655,8.5655,25587.54
2005-12-16 13:05:00,17.37,17.38,17.37,17.37,37825.05910165485,8.5655,8.5704,8.5655,8.5655,37825.0591
2005-12-16 13:10:00,17.37,17.38,17.37,17.37,28646.91976081213,8.5655,8.5704,8.5655,8.5655,28646.9198
2005-12-16 13:15:00,17.37,17.37,17.37,17.37,41162.564316506745,8.5655,8.5655,8.5655,8.5655,41162.5643
2005-12-16 13:20:00,17.37,17.38,17.37,17.38,36156.3064942289,8.5655,8.5704,8.5655,8.5704,36156.3065
2005-12-16 13:25:00,17.38,17.39,17.38,17.39,24753.163676818247,8.5704,8.5754,8.5704,8.5754,24753.1637
2005-12-16 13:30:00,17.39,17.39,17.38,17.39,16409.4006396885,8.5754,8.5754,8.5704,8.5754,16409.4006
2005-12-16 13:35:00,17.39,17.39,17.38,17.39,13628.146293978583,8.5754,8.5754,8.5704,8.5754,13628.1463
2005-12-16 13:40:00,17.39,17.41,17.39,17.41,21693.78389653734,8.5754,8.5852,8.5754,8.5852,21693.7839
2005-12-16 13:45:00,17.41,17.41,17.38,17.39,17800.02781254346,8.5852,8.5852,8.5704,8.5754,17800.0278
2005-12-16 13:50:00,17.39,17.4,17.38,17.4,19190.65498539841,8.5754,8.5803,8.5704,8.5803,19190.655
2005-12-16 13:55:00,17.4,17.41,17.4,17.4,12237.519121123629,8.5803,8.5852,8.5803,8.5803,12237.5191
2005-12-16 14:00:00,17.4,17.41,17.4,17.41,14740.648032262552,8.5803,8.5852,8.5803,8.5852,14740.648
2005-12-16 14:05:00,17.41,17.41,17.4,17.4,26143.790849673205,8.5852,8.5852,8.5803,8.5803,26143.7908
2005-12-16 14:10:00,17.4,17.42,17.4,17.42,20025.03128911139,8.5803,8.5902,8.5803,8.5902,20025.0313
2005-12-16 14:15:00,17.41,17.41,17.41,17.41,10846.89194826867,8.5852,8.5852,8.5852,8.5852,10846.8919
2005-12-16 14:20:00,17.41,17.41,17.39,17.39,21971.90933110833,8.5852,8.5852,8.5754,8.5754,21971.9093
2005-12-16 14:25:00,17.39,17.4,17.39,17.39,9178.13934084272,8.5754,8.5803,8.5754,8.5754,9178.1393
2005-12-16 14:30:00,17.39,17.4,17.39,17.4,12515.64455569462,8.5754,8.5803,8.5754,8.5803,12515.6446
2005-12-16 14:35:00,17.4,17.4,17.39,17.4,24753.163676818247,8.5803,8.5803,8.5754,8.5803,24753.1637
2005-12-16 14:40:00,17.4,17.4,17.4,17.4,17521.902377972467,8.5803,8.5803,8.5803,8.5803,17521.9024
2005-12-16 14:45:00,17.4,17.41,17.4,17.41,31150.04867195105,8.5803,8.5852,8.5803,8.5852,31150.0487
2005-12-16 14:50:00,17.41,17.41,17.4,17.41,48393.82561535253,8.5852,8.5852,8.5803,8.5852,48393.8256
2005-12-16 14:55:00,17.4,17.41,17.4,17.4,31984.424975664027,8.5803,8.5852,8.5803,8.5803,31984.425
2005-12-16 15:00:00,17.4,17.41,17.4,17.41,53678.208872201365,8.5803,8.5852,8.5803,8.5852,53678.2089
2005-12-16 15:05:00,17.41,17.42,17.41,17.42,41718.81518564873,8.5852,8.5902,8.5852,8.5902,41718.8152
2005-12-16 15:10:00,17.41,17.43,17.41,17.42,24753.163676818247,8.5852,8.5951,8.5852,8.5902,24753.1637
2005-12-16 15:15:00,17.42,17.43,17.42,17.43,38381.30997079684,8.5902,8.5951,8.5902,8.5951,38381.31
2005-12-16 15:20:00,17.43,17.43,17.42,17.42,35600.05562508692,8.5951,8.5951,8.5902,8.5902,35600.0556
2005-12-16 15:25:00,17.42,17.43,17.42,17.42,82047.0031984425,8.5902,8.5951,8.5902,8.5902,82047.0032
2005-12-16 15:30:00,17.42,17.42,17.41,17.42,42275.06605479072,8.5902,8.5902,8.5852,8.5902,42275.0661
2005-12-16 15:35:00,17.42,17.44,17.41,17.43,54512.58517591434,8.5902,8.6,8.5852,8.5951,54512.5852
2005-12-16 15:40:00,17.43,17.43,17.42,17.42,30593.79780280907,8.5951,8.5951,8.5902,8.5902,30593.7978
2005-12-16 15:45:00,17.42,17.42,17.41,17.42,79543.87428730358,8.5902,8.5902,8.5852,8.5902,79543.8743
2005-12-16 15:50:00,17.42,17.42,17.4,17.4,40884.43888193576,8.5902,8.5902,8.5803,8.5803,40884.4389
2005-12-16 15:55:00,17.39,17.4,17.38,17.4,68975.10777360591,8.5754,8.5803,8.5704,8.5803,68975.1078
2005-12-19 09:30:00,17.35,17.36,17.32,17.32,72034.48755388681,8.5556,8.5606,8.5408,8.5408,72034.4876
2005-12-19 09:35:00,17.33,17.33,17.27,17.27,35321.93019051592,8.5458,8.5458,8.5162,8.5162,35321.9302
2005-12-19 09:40:00,17.27,17.27,17.22,17.24,58962.59212905021,8.5162,8.5162,8.4915,8.5014,58962.5921
2005-12-19 09:45:00,17.25,17.26,17.22,17.25,73981.36559588375,8.5063,8.5113,8.4915,8.5063,73981.3656
2005-12-19 09:50:00,17.24,17.24,17.2,17.23,88443.88819357532,8.5014,8.5014,8.4817,8.4965,88443.8882
2005-12-19 09:55:00,17.23,17.27,17.22,17.25,78709.49798359061,8.4965,8.5162,8.4915,8.5063,78709.498
2005-12-19 10:00:00,17.24,17.26,17.21,17.24,48950.07648449451,8.5014,8.5113,8.4866,8.5014,48950.0765
2005-12-19 10:05:00,17.24,17.27,17.24,17.26,39493.8117090808,8.5014,8.5162,8.5014,8.5113,39493.8117
2005-12-19 10:10:00,17.26,17.26,17.2,17.22,41996.94062021972,8.5113,8.5113,8.4817,8.4915,41996.9406
2005-12-19 10:15:00,17.22,17.27,17.21,17.27,45056.32040050063,8.4915,8.5162,8.4866,8.5162,45056.3204
2005-12-19 10:20:00,17.26,17.29,17.23,17.29,76484.49450702267,8.5113,8.526,8.4965,8.526,76484.4945
2005-12-19 10:25:00,17.29,17.29,17.24,17.25,83993.88124043944,8.526,8.526,8.5014,8.5063,83993.8812
2005-12-19 10:30:00,17.24,17.28,17.24,17.26,47559.44931163955,8.5014,8.5211,8.5014,8.5113,47559.4493
2005-12-19 10:35:00,17.26,17.26,17.24,17.26,24475.03824224725,8.5113,8.5113,8.5014,8.5113,24475.0382
2005-12-19 10:40:00,17.25,17.26,17.23,17.23,41162.564316506745,8.5063,8.5113,8.4965,8.4965,41162.5643
2005-12-19 10:45:00,17.23,17.24,17.22,17.23,19190.65498539841,8.4965,8.5014,8.4915,8.4965,19190.655
2005-12-19 10:50:00,17.23,17.25,17.22,17.25,43109.442358503686,8.4965,8.5063,8.4915,8.5063,43109.4424
2005-12-19 10:55:00,17.25,17.25,17.24,17.25,17800.02781254346,8.5063,8.5063,8.5014,8.5063,17800.0278
2005-12-19 11:00:00,17.25,17.25,17.23,17.23,25309.41454596023,8.5063,8.5063,8.4965,8.4965,25309.4145
2005-12-19 11:05:00,17.22,17.22,17.2,17.2,28646.91976081213,8.4915,8.4915,8.4817,8.4817,28646.9198
2005-12-19 11:10:00,17.19,17.2,17.19,17.2,32818.801279377,8.4767,8.4817,8.4767,8.4817,32818.8013
2005-12-19 11:15:00,17.2,17.22,17.2,17.21,14184.397163120568,8.4817,8.4915,8.4817,8.4866,14184.3972
2005-12-19 11:20:00,17.21,17.22,17.2,17.22,19468.780419969407,8.4866,8.4915,8.4817,8.4915,19468.7804
2005-12-19 11:25:00,17.2,17.23,17.2,17.22,20303.156723682383,8.4817,8.4965,8.4817,8.4915,20303.1567
2005-12-19 11:30:00,17.22,17.23,17.2,17.23,40606.313447364766,8.4915,8.4965,8.4817,8.4965,40606.3134
2005-12-19 11:35:00,17.23,17.23,17.19,17.19,19468.780419969407,8.4965,8.4965,8.4767,8.4767,19468.7804
2005-12-19 11:40:00,17.19,17.19,17.19,17.19,28925.04519538312,8.4767,8.4767,8.4767,8.4767,28925.0452
2005-12-19 11:45:00,17.19,17.2,17.18,17.19,31706.299541093034,8.4767,8.4817,8.4718,8.4767,31706.2995
2005-12-19 11:50:00,17.19,17.19,17.16,17.16,27534.418022528163,8.4767,8.4767,8.4619,8.4619,27534.418
2005-12-19 11:55:00,17.16,17.16,17.14,17.15,33096.92671394799,8.4619,8.4619,8.4521,8.457,33096.9267
2005-12-19 12:00:00,17.15,17.16,17.14,17.15,30593.79780280907,8.457,8.4619,8.4521,8.457,30593.7978
2005-12-19 12:05:00,17.15,17.16,17.15,17.15,43665.69322764567,8.457,8.4619,8.457,8.457,43665.6932
2005-12-19 12:10:00,17.15,17.16,17.14,17.15,37546.93366708386,8.457,8.4619,8.4521,8.457,37546.9337
2005-12-19 12:15:00,17.15,17.15,17.13,17.13,42553.19148936171,8.457,8.457,8.4471,8.4471,42553.1915
2005-12-19 12:20:00,17.13,17.13,17.13,17.13,11125.017382839662,8.4471,8.4471,8.4471,8.4471,11125.0174
2005-12-19 12:25:00,17.13,17.13,17.11,17.12,29759.421499096094,8.4471,8.4471,8.4373,8.4422,29759.4215
2005-12-19 12:30:00,17.12,17.12,17.1,17.11,75928.24363788069,8.4422,8.4422,8.4324,8.4373,75928.2436
2005-12-19 12:35:00,17.11,17.12,17.09,17.12,36990.682797941874,8.4373,8.4422,8.4274,8.4422,36990.6828
2005-12-19 12:40:00,17.12,17.15,17.12,17.14,42553.19148936171,8.4422,8.457,8.4422,8.4521,42553.1915
2005-12-19 12:45:00,17.14,17.15,17.14,17.14,23918.78737310527,8.4521,8.457,8.4521,8.4521,23918.7874
2005-12-19 12:50:00,17.14,17.17,17.14,17.16,70921.98581560285,8.4521,8.4669,8.4521,8.4619,70921.9858
2005-12-19 12:55:00,17.18,17.18,17.16,17.16,34487.553886802954,8.4718,8.4718,8.4619,8.4619,34487.5539
2005-12-19 13:00:00,17.16,17.19,17.15,17.17,59796.968432763184,8.4619,8.4767,8.457,8.4669,59796.9684
2005-12-19 13:05:00,17.15,17.16,17.15,17.15,68696.9823390349,8.457,8.4619,8.457,8.457,68696.9823
2005-12-19 13:10:00,17.15,17.16,17.15,17.15,23918.78737310527,8.457,8.4619,8.457,8.457,23918.7874
2005-12-19 13:15:00,17.15,17.16,17.14,17.16,54234.45974134335,8.457,8.4619,8.4521,8.4619,54234.4597
2005-12-19 13:20:00,17.16,17.18,17.16,17.17,30871.923237380062,8.4619,8.4718,8.4619,8.4669,30871.9232
2005-12-19 13:25:00,17.17,17.18,17.17,17.17,14184.397163120568,8.4669,8.4718,8.4669,8.4669,14184.3972
2005-12-19 13:30:00,17.17,17.18,17.15,17.15,34765.679321373944,8.4669,8.4718,8.457,8.457,34765.6793
2005-12-19 13:35:00,17.15,17.17,17.14,17.16,10846.89194826867,8.457,8.4669,8.4521,8.4619,10846.8919
2005-12-19 13:40:00,17.16,17.16,17.15,17.15,57015.71408705327,8.4619,8.4619,8.457,8.457,57015.7141
2005-12-19 13:45:00,17.16,17.16,17.15,17.15,24753.163676818247,8.4619,8.4619,8.457,8.457,24753.1637
2005-12-19 13:50:00,17.15,17.15,17.13,17.13,32818.801279377,8.457,8.457,8.4471,8.4471,32818.8013
2005-12-19 13:55:00,17.14,17.14,17.13,17.14,40884.43888193576,8.4521,8.4521,8.4471,8.4521,40884.4389
2005-12-19 14:00:00,17.14,17.14,17.09,17.1,47003.19844249757,8.4521,8.4521,8.4274,8.4324,47003.1984
2005-12-19 14:05:00,17.1,17.12,17.1,17.12,15853.149770546515,8.4324,8.4422,8.4324,8.4422,15853.1498
2005-12-19 14:10:00,17.11,17.13,17.11,17.12,23084.4110693923,8.4373,8.4471,8.4373,8.4422,23084.4111
2005-12-19 14:15:00,17.12,17.12,17.1,17.11,33096.92671394799,8.4422,8.4422,8.4324,8.4373,33096.9267
2005-12-19 14:20:00,17.11,17.13,17.1,17.13,36990.682797941874,8.4373,8.4471,8.4324,8.4471,36990.6828
2005-12-19 14:25:00,17.12,17.14,17.11,17.13,43109.442358503686,8.4422,8.4521,8.4373,8.4471,43109.4424
2005-12-19 14:30:00,17.13,17.13,17.11,17.13,38103.18453622584,8.4471,8.4471,8.4373,8.4471,38103.1845
2005-12-19 14:35:00,17.13,17.13,17.11,17.11,25587.539980531223,8.4471,8.4471,8.4373,8.4373,25587.54
2005-12-19 14:40:00,17.11,17.13,17.11,17.13,36990.682797941874,8.4373,8.4471,8.4373,8.4471,36990.6828
2005-12-19 14:45:00,17.13,17.13,17.1,17.12,44221.94409678766,8.4471,8.4471,8.4324,8.4422,44221.9441
2005-12-19 14:50:00,17.12,17.12,17.1,17.11,9178.13934084272,8.4422,8.4422,8.4324,8.4373,9178.1393
2005-12-19 14:55:00,17.11,17.11,17.09,17.1,45334.44583507162,8.4373,8.4373,8.4274,8.4324,45334.4458
2005-12-19 15:00:00,17.1,17.1,17.06,17.06,60909.47017104715,8.4324,8.4324,8.4126,8.4126,60909.4702
2005-12-19 15:05:00,17.06,17.07,17.05,17.05,70365.73494646086,8.4126,8.4176,8.4077,8.4077,70365.7349
2005-12-19 15:10:00,17.05,17.05,17.04,17.04,48950.07648449451,8.4077,8.4077,8.4028,8.4028,48950.0765
2005-12-19 15:15:00,17.04,17.04,17.02,17.02,28368.79432624113,8.4028,8.4028,8.3929,8.3929,28368.7943
2005-12-19 15:20:00,17.02,17.04,17.02,17.04,42275.06605479072,8.3929,8.4028,8.3929,8.4028,42275.0661
2005-12-19 15:25:00,17.05,17.05,17.02,17.02,44500.06953135865,8.4077,8.4077,8.3929,8.3929,44500.0695
2005-12-19 15:30:00,17.01,17.01,16.97,16.98,88165.76275900431,8.388,8.388,8.3682,8.3732,88165.7628
2005-12-19 15:35:00,16.98,16.98,16.95,16.98,87053.26102072035,8.3732,8.3732,8.3584,8.3732,87053.261
2005-12-19 15:40:00,16.98,16.98,16.96,16.96,58962.59212905021,8.3732,8.3732,8.3633,8.3633,58962.5921
2005-12-19 15:45:00,16.96,16.96,16.95,16.95,99847.03101098596,8.3633,8.3633,8.3584,8.3584,99847.031
2005-12-19 15:50:00,16.96,16.97,16.96,16.96,75650.1182033097,8.3633,8.3682,8.3633,8.3633,75650.1182
2005-12-19 15:55:00,16.96,16.98,16.95,16.98,72312.6129884578,8.3633,8.3732,8.3584,8.3732,72312.613
2005-12-20 09:30:00,16.97,16.97,16.93,16.93,42831.316923932696,8.3682,8.3682,8.3485,8.3485,42831.3169
2005-12-20 09:35:00,16.93,16.98,16.93,16.95,64803.22625504103,8.3485,8.3732,8.3485,8.3584,64803.2263
2005-12-20 09:40:00,16.96,16.96,16.94,16.94,23918.78737310527,8.3633,8.3633,8.3535,8.3535,23918.7874
2005-12-20 09:45:00,16.94,17.01,16.94,16.95,37546.93366708386,8.3535,8.388,8.3535,8.3584,37546.9337
2005-12-20 09:50:00,16.95,17.0,16.95,16.96,33931.30301766097,8.3584,8.383,8.3584,8.3633,33931.303
2005-12-20 09:55:00,16.96,16.97,16.93,16.96,43387.56779307468,8.3633,8.3682,8.3485,8.3633,43387.5678
2005-12-20 10:00:00,16.95,16.95,16.92,16.93,21137.53302739536,8.3584,8.3584,8.3436,8.3485,21137.533
2005-12-20 10:05:00,16.93,16.98,16.93,16.97,29481.296064525104,8.3485,8.3732,8.3485,8.3682,29481.2961
2005-12-20 10:10:00,16.97,16.97,16.9,16.9,20025.03128911139,8.3682,8.3682,8.3337,8.3337,20025.0313
2005-12-20 10:15:00,16.9,16.92,16.88,16.89,48671.95104992352,8.3337,8.3436,8.3239,8.3288,48671.951
2005-12-20 10:20:00,16.9,16.9,16.88,16.9,37268.80823251286,8.3337,8.3337,8.3239,8.3337,37268.8082
2005-12-20 10:25:00,16.9,16.93,16.9,16.92,34209.42845223196,8.3337,8.3485,8.3337,8.3436,34209.4285
2005-12-20 10:30:00,16.92,16.93,16.89,16.89,38937.560839938815,8.3436,8.3485,8.3288,8.3288,38937.5608
2005-12-20 10:35:00,16.89,16.91,16.89,16.91,37268.80823251286,8.3288,8.3387,8.3288,8.3387,37268.8082
2005-12-20 10:40:00,16.91,16.91,16.89,16.9,23918.78737310527,8.3387,8.3387,8.3288,8.3337,23918.7874
2005-12-20 10:45:00,16.9,16.9,16.9,16.9,126825.19816437214,8.3337,8.3337,8.3337,8.3337,126825.1982
2005-12-20 10:50:00,16.9,16.92,16.9,16.92,21693.78389653734,8.3337,8.3436,8.3337,8.3436,21693.7839
2005-12-20 10:55:00,16.94,16.98,16.94,16.95,38103.18453622584,8.3535,8.3732,8.3535,8.3584,38103.1845
2005-12-20 11:00:00,16.95,16.97,16.93,16.97,16409.4006396885,8.3584,8.3682,8.3485,8.3682,16409.4006
2005-12-20 11:05:00,16.97,16.98,16.97,16.98,19468.780419969407,8.3682,8.3732,8.3682,8.3732,19468.7804
2005-12-20 11:10:00,16.97,16.97,16.94,16.94,18634.40411625643,8.3682,8.3682,8.3535,8.3535,18634.4041
2005-12-20 11:15:00,16.95,16.95,16.93,16.93,12793.769990265611,8.3584,8.3584,8.3485,8.3485,12793.77
2005-12-20 11:20:00,16.94,16.95,16.94,16.95,18356.27868168544,8.3535,8.3584,8.3535,8.3584,18356.2787
2005-12-20 11:25:00,16.95,16.97,16.95,16.97,28090.668891670142,8.3584,8.3682,8.3584,8.3682,28090.6689
2005-12-20 11:30:00,16.97,16.98,16.97,16.97,35600.05562508692,8.3682,8.3732,8.3682,8.3682,35600.0556
2005-12-20 11:35:00,16.97,16.97,16.96,16.96,33653.17758308998,8.3682,8.3682,8.3633,8.3633,33653.1776
2005-12-20 11:40:00,16.96,16.96,16.96,16.96,8343.763037129745,8.3633,8.3633,8.3633,8.3633,8343.763
2005-12-20 11:45:00,16.96,16.96,16.95,16.96,27256.29258795717,8.3633,8.3633,8.3584,8.3633,27256.2926
2005-12-20 11:50:00,16.96,16.96,16.96,16.96,8343.763037129745,8.3633,8.3633,8.3633,8.3633,8343.763
2005-12-20 11:55:00,16.96,16.97,16.95,16.97,21693.78389653734,8.3633,8.3682,8.3584,8.3682,21693.7839
2005-12-20 12:00:00,16.97,16.97,16.96,16.96,18078.15324711445,8.3682,8.3682,8.3633,8.3633,18078.1532
2005-12-20 12:05:00,16.96,16.97,16.96,16.96,32818.801279377,8.3633,8.3682,8.3633,8.3633,32818.8013
2005-12-20 12:10:00,16.96,16.97,16.96,16.97,23918.78737310527,8.3633,8.3682,8.3633,8.3682,23918.7874
2005-12-20 12:15:00,16.97,16.97,16.95,16.96,35878.18105965791,8.3682,8.3682,8.3584,8.3633,35878.1811
2005-12-20 12:20:00,16.96,16.98,16.96,16.98,67584.48060075095,8.3633,8.3732,8.3633,8.3732,67584.4806
2005-12-20 12:25:00,16.98,17.02,16.97,17.02,74259.49103045474,8.3732,8.3929,8.3682,8.3929,74259.491
2005-12-20 12:30:00,17.02,17.04,17.02,17.03,27534.418022528163,8.3929,8.4028,8.3929,8.3978,27534.418
2005-12-20 12:35:00,17.03,17.03,17.02,17.03,20025.03128911139,8.3978,8.3978,8.3929,8.3978,20025.0313
2005-12-20 12:40:00,17.03,17.06,17.03,17.06,31428.174106522045,8.3978,8.4126,8.3978,8.4126,31428.1741
2005-12-20 12:45:00,17.06,17.07,17.06,17.07,26978.16715338618,8.4126,8.4176,8.4126,8.4176,26978.1672
2005-12-20 12:50:00,17.08,17.11,17.08,17.08,107356.41774440272,8.4225,8.4373,8.4225,8.4225,107356.4177
2005-12-20 12:55:00,17.07,17.13,17.07,17.13,25587.539980531223,8.4176,8.4471,8.4176,8.4471,25587.54
2005-12-20 13:00:00,17.14,17.15,17.11,17.15,61187.59560561814,8.4521,8.457,8.4373,8.457,61187.5956
2005-12-20 13:05:00,17.15,17.15,17.14,17.15,14184.397163120568,8.457,8.457,8.4521,8.457,14184.3972
2005-12-20 13:10:00,17.15,17.16,17.15,17.16,23918.78737310527,8.457,8.4619,8.457,8.4619,23918.7874
2005-12-20 13:15:00,17.16,17.16,17.15,17.16,17521.902377972467,8.4619,8.4619,8.457,8.4619,17521.9024
2005-12-20 13:20:00,17.16,17.16,17.14,17.16,22250.034765679324,8.4619,8.4619,8.4521,8.4619,22250.0348
2005-12-20 13:25:00,17.16,17.2,17.16,17.17,49506.327353636494,8.4619,8.4817,8.4619,8.4669,49506.3274
2005-12-20 13:30:00,17.17,17.17,17.16,17.16,9734.390209984704,8.4669,8.4669,8.4619,8.4619,9734.3902
2005-12-20 13:35:00,17.16,17.17,17.15,17.15,10846.89194826867,8.4619,8.4669,8.457,8.457,10846.8919
2005-12-20 13:40:00,17.15,17.16,17.13,17.15,18634.40411625643,8.457,8.4619,8.4471,8.457,18634.4041
2005-12-20 13:45:00,17.14,17.15,17.14,17.15,13350.020859407594,8.4521,8.457,8.4521,8.457,13350.0209
2005-12-20 13:50:00,17.15,17.15,17.13,17.13,21693.78389653734,8.457,8.457,8.4471,8.4471,21693.7839
2005-12-20 13:55:00,17.12,17.13,17.11,17.13,20303.156723682383,8.4422,8.4471,8.4373,8.4471,20303.1567
2005-12-20 14:00:00,17.13,17.13,17.1,17.1,11125.017382839662,8.4471,8.4471,8.4324,8.4324,11125.0174
2005-12-20 14:05:00,17.1,17.11,17.1,17.1,15575.024335975526,8.4324,8.4373,8.4324,8.4324,15575.0243
2005-12-20 14:10:00,17.1,17.11,17.09,17.1,18912.529550827425,8.4324,8.4373,8.4274,8.4324,18912.5296
2005-12-20 14:15:00,17.1,17.13,17.1,17.11,29203.17062995411,8.4324,8.4471,8.4324,8.4373,29203.1706
2005-12-20 14:20:00,17.13,17.15,17.13,17.15,29481.296064525104,8.4471,8.457,8.4471,8.457,29481.2961
2005-12-20 14:25:00,17.15,17.17,17.15,17.16,35600.05562508692,8.457,8.4669,8.457,8.4619,35600.0556
2005-12-20 14:30:00,17.16,17.19,17.16,17.19,48671.95104992352,8.4619,8.4767,8.4619,8.4767,48671.951
2005-12-20 14:35:00,17.19,17.2,17.19,17.2,18078.15324711445,8.4767,8.4817,8.4767,8.4817,18078.1532
2005-12-20 14:40:00,17.2,17.22,17.2,17.22,43109.442358503686,8.4817,8.4915,8.4817,8.4915,43109.4424
2005-12-20 14:45:00,17.23,17.23,17.2,17.22,25587.539980531223,8.4965,8.4965,8.4817,8.4915,25587.54
2005-12-20 14:50:00,17.22,17.22,17.2,17.21,34487.553886802954,8.4915,8.4915,8.4817,8.4866,34487.5539
2005-12-20 14:55:00,17.2,17.21,17.19,17.2,35321.93019051592,8.4817,8.4866,8.4767,8.4817,35321.9302
2005-12-20 15:00:00,17.2,17.2,17.18,17.19,32262.550410235017,8.4817,8.4817,8.4718,8.4767,32262.5504
2005-12-20 15:05:00,17.19,17.19,17.18,17.18,66750.10429703796,8.4767,8.4767,8.4718,8.4718,66750.1043
2005-12-20 15:10:00,17.19,17.2,17.18,17.19,40050.06257822278,8.4767,8.4817,8.4718,8.4767,40050.0626
2005-12-20 15:15:00,17.19,17.19,17.18,17.19,38659.43540536783,8.4767,8.4767,8.4718,8.4767,38659.4354
2005-12-20 15:20:00,17.19,17.2,17.19,17.2,57015.71408705327,8.4767,8.4817,8.4767,8.4817,57015.7141
2005-12-20 15:25:00,17.2,17.2,17.18,17.18,59518.84299819219,8.4817,8.4817,8.4718,8.4718,59518.843
2005-12-20 15:30:00,17.18,17.19,17.17,17.18,70365.73494646086,8.4718,8.4767,8.4669,8.4718,70365.7349
2005-12-20 15:35:00,17.18,17.22,17.18,17.2,86497.01015157838,8.4718,8.4915,8.4718,8.4817,86497.0102
2005-12-20 15:40:00,17.2,17.21,17.19,17.21,74537.61646502573,8.4817,8.4866,8.4767,8.4866,74537.6165
2005-12-20 15:45:00,17.21,17.25,17.2,17.25,208315.95049367263,8.4866,8.5063,8.4817,8.5063,208315.9505
2005-12-20 15:50:00,17.24,17.26,17.22,17.25,236684.7448199138,8.5014,8.5113,8.4915,8.5063,236684.7448
2005-12-20 15:55:00,17.25,17.27,17.25,17.26,272284.8004450007,8.5063,8.5162,8.5063,8.5113,272284.8004
2005-12-21 09:30:00,17.36,17.46,17.36,17.46,101793.9090529829,8.5606,8.6099,8.5606,8.6099,101793.9091
2005-12-21 09:35:00,17.47,17.49,17.42,17.42,45890.6967042136,8.6148,8.6247,8.5902,8.5902,45890.6967
2005-12-21 09:40:00,17.44,17.49,17.44,17.49,64525.100820470034,8.6,8.6247,8.6,8.6247,64525.1008
2005-12-21 09:45:00,17.49,17.59,17.49,17.51,110415.79752468364,8.6247,8.674,8.6247,8.6345,110415.7975
2005-12-21 09:50:00,17.51,17.52,17.49,17.51,62021.97190933112,8.6345,8.6395,8.6247,8.6345,62021.9719
2005-12-21 09:55:00,17.51,17.54,17.51,17.53,43387.56779307468,8.6345,8.6493,8.6345,8.6444,43387.5678
2005-12-21 10:00:00,17.52,17.52,17.5,17.5,39771.93714365179,8.6395,8.6395,8.6296,8.6296,39771.9371
2005-12-21 10:05:00,17.51,17.51,17.47,17.47,38381.30997079684,8.6345,8.6345,8.6148,8.6148,38381.31
2005-12-21 10:10:00,17.47,17.47,17.46,17.46,28368.79432624113,8.6148,8.6148,8.6099,8.6099,28368.7943
2005-12-21 10:15:00,17.46,17.49,17.44,17.48,61743.846474760125,8.6099,8.6247,8.6,8.6197,61743.8465
2005-12-21 10:20:00,17.46,17.47,17.35,17.37,175497.14921429567,8.6099,8.6148,8.5556,8.5655,175497.1492
2005-12-21 10:25:00,17.37,17.41,17.36,17.4,97622.02753441804,8.5655,8.5852,8.5606,8.5803,97622.0275
2005-12-21 10:30:00,17.4,17.42,17.4,17.42,59240.7175636212,8.5803,8.5902,8.5803,8.5902,59240.7176
2005-12-21 10:35:00,17.42,17.42,17.42,17.42,51453.20539563344,8.5902,8.5902,8.5902,8.5902,51453.2054
2005-12-21 10:40:00,17.42,17.42,17.4,17.4,57571.96495619525,8.5902,8.5902,8.5803,8.5803,57571.965
2005-12-21 10:45:00,17.4,17.43,17.39,17.41,55068.83604505633,8.5803,8.5951,8.5754,8.5852,55068.836
2005-12-21 10:50:00,17.4,17.4,17.39,17.4,19468.780419969407,8.5803,8.5803,8.5754,8.5803,19468.7804
2005-12-21 10:55:00,17.4,17.42,17.39,17.42,44221.94409678766,8.5803,8.5902,8.5754,8.5902,44221.9441
2005-12-21 11:00:00,17.42,17.45,17.42,17.44,50062.57822277848,8.5902,8.6049,8.5902,8.6,50062.5782
2005-12-21 11:05:00,17.44,17.45,17.43,17.45,33931.30301766097,8.6,8.6049,8.5951,8.6049,33931.303
2005-12-21 11:10:00,17.45,17.45,17.44,17.45,13628.146293978583,8.6049,8.6049,8.6,8.6049,13628.1463
2005-12-21 11:15:00,17.45,17.45,17.37,17.37,30871.923237380062,8.6049,8.6049,8.5655,8.5655,30871.9232
2005-12-21 11:20:00,17.36,17.36,17.32,17.32,22806.285634821303,8.5606,8.5606,8.5408,8.5408,22806.2856
2005-12-21 11:25:00,17.32,17.35,17.32,17.35,16687.52607425949,8.5408,8.5556,8.5408,8.5556,16687.5261
2005-12-21 11:30:00,17.35,17.35,17.33,17.34,19746.9058545404,8.5556,8.5556,8.5458,8.5507,19746.9059
2005-12-21 11:35:00,17.34,17.37,17.34,17.37,30037.546933667087,8.5507,8.5655,8.5507,8.5655,30037.5469
2005-12-21 11:40:00,17.37,17.37,17.36,17.37,13071.895424836604,8.5655,8.5655,8.5606,8.5655,13071.8954
2005-12-21 11:45:00,17.37,17.37,17.36,17.37,16965.651508830484,8.5655,8.5655,8.5606,8.5655,16965.6515
2005-12-21 11:50:00,17.37,17.37,17.35,17.35,46168.8221387846,8.5655,8.5655,8.5556,8.5556,46168.8221
2005-12-21 11:55:00,17.35,17.35,17.34,17.34,14184.397163120568,8.5556,8.5556,8.5507,8.5507,14184.3972
2005-12-21 12:00:00,17.34,17.36,17.34,17.36,13906.271728549576,8.5507,8.5606,8.5507,8.5606,13906.2717
2005-12-21 12:05:00,17.36,17.36,17.34,17.34,31706.299541093034,8.5606,8.5606,8.5507,8.5507,31706.2995
2005-12-21 12:10:00,17.34,17.36,17.34,17.36,13071.895424836604,8.5507,8.5606,8.5507,8.5606,13071.8954
2005-12-21 12:15:00,17.36,17.37,17.36,17.37,6953.135864274788,8.5606,8.5655,8.5606,8.5655,6953.1359
2005-12-21 12:20:00,17.37,17.37,17.37,17.37,4728.132387706856,8.5655,8.5655,8.5655,8.5655,4728.1324
2005-12-21 12:25:00,17.37,17.37,17.34,17.34,29203.17062995411,8.5655,8.5655,8.5507,8.5507,29203.1706
2005-12-21 12:30:00,17.34,17.36,17.33,17.35,40606.313447364766,8.5507,8.5606,8.5458,8.5556,40606.3134
2005-12-21 12:35:00,17.35,17.36,17.34,17.36,16965.651508830484,8.5556,8.5606,8.5507,8.5606,16965.6515
2005-12-21 12:40:00,17.36,17.39,17.36,17.38,42553.19148936171,8.5606,8.5754,8.5606,8.5704,42553.1915
2005-12-21 12:45:00,17.39,17.4,17.38,17.39,13906.271728549576,8.5754,8.5803,8.5704,8.5754,13906.2717
2005-12-21 12:50:00,17.38,17.38,17.37,17.37,3893.7560839938815,8.5704,8.5704,8.5655,8.5655,3893.7561
2005-12-21 12:55:00,17.37,17.37,17.36,17.37,16409.4006396885,8.5655,8.5655,8.5606,8.5655,16409.4006
2005-12-21 13:00:00,17.37,17.37,17.34,17.34,75650.1182033097,8.5655,8.5655,8.5507,8.5507,75650.1182
2005-12-21 13:05:00,17.35,17.38,17.35,17.37,21415.658461966348,8.5556,8.5704,8.5556,8.5655,21415.6585
2005-12-21 13:10:00,17.37,17.37,17.34,17.36,20025.03128911139,8.5655,8.5655,8.5507,8.5606,20025.0313
2005-12-21 13:15:00,17.36,17.37,17.36,17.37,15018.773466833543,8.5606,8.5655,8.5606,8.5655,15018.7735
2005-12-21 13:20:00,17.36,17.36,17.34,17.35,32818.801279377,8.5606,8.5606,8.5507,8.5556,32818.8013
2005-12-21 13:25:00,17.35,17.35,17.33,17.33,39215.68627450981,8.5556,8.5556,8.5458,8.5458,39215.6863
2005-12-21 13:30:00,17.33,17.33,17.26,17.27,47559.44931163955,8.5458,8.5458,8.5113,8.5162,47559.4493
2005-12-21 13:35:00,17.27,17.28,17.26,17.28,20859.40759282437,8.5162,8.5211,8.5113,8.5211,20859.4076
2005-12-21 13:40:00,17.27,17.28,17.25,17.25,17800.02781254346,8.5162,8.5211,8.5063,8.5063,17800.0278
2005-12-21 13:45:00,17.25,17.28,17.25,17.28,21137.53302739536,8.5063,8.5211,8.5063,8.5211,21137.533
2005-12-21 13:50:00,17.28,17.28,17.26,17.26,10290.641079126686,8.5211,8.5211,8.5113,8.5113,10290.6411
2005-12-21 13:55:00,17.27,17.29,17.26,17.29,30593.79780280907,8.5162,8.526,8.5113,8.526,30593.7978
2005-12-21 14:00:00,17.29,17.29,17.27,17.28,16131.275205117508,8.526,8.526,8.5162,8.5211,16131.2752
2005-12-21 14:05:00,17.28,17.28,17.26,17.28,11681.268251981644,8.5211,8.5211,8.5113,8.5211,11681.2683
2005-12-21 14:10:00,17.28,17.29,17.27,17.28,14184.397163120568,8.5211,8.526,8.5162,8.5211,14184.3972
2005-12-21 14:15:00,17.27,17.29,17.26,17.28,34487.553886802954,8.5162,8.526,8.5113,8.5211,34487.5539
2005-12-21 14:20:00,17.29,17.29,17.28,17.29,16965.651508830484,8.526,8.526,8.5211,8.526,16965.6515
2005-12-21 14:25:00,17.29,17.29,17.28,17.28,18078.15324711445,8.526,8.526,8.5211,8.5211,18078.1532
2005-12-21 14:30:00,17.28,17.28,17.25,17.27,12237.519121123629,8.5211,8.5211,8.5063,8.5162,12237.5191
2005-12-21 14:35:00,17.27,17.27,17.27,17.27,11403.142817410651,8.5162,8.5162,8.5162,8.5162,11403.1428
2005-12-21 14:40:00,17.27,17.27,17.23,17.23,20303.156723682383,8.5162,8.5162,8.4965,8.4965,20303.1567
2005-12-21 14:45:00,17.24,17.24,17.22,17.24,19190.65498539841,8.5014,8.5014,8.4915,8.5014,19190.655
2005-12-21 14:50:00,17.24,17.24,17.21,17.22,16131.275205117508,8.5014,8.5014,8.4866,8.4915,16131.2752
2005-12-21 14:55:00,17.22,17.22,17.2,17.21,15575.024335975526,8.4915,8.4915,8.4817,8.4866,15575.0243
2005-12-21 15:00:00,17.21,17.22,17.2,17.2,13071.895424836604,8.4866,8.4915,8.4817,8.4817,13071.8954
2005-12-21 15:05:00,17.2,17.22,17.19,17.21,18634.40411625643,8.4817,8.4915,8.4767,8.4866,18634.4041
2005-12-21 15:10:00,17.22,17.22,17.2,17.21,13071.895424836604,8.4915,8.4915,8.4817,8.4866,13071.8954
2005-12-21 15:15:00,17.21,17.23,17.21,17.23,15296.898901404536,8.4866,8.4965,8.4866,8.4965,15296.8989
2005-12-21 15:20:00,17.23,17.23,17.2,17.21,17243.776943401477,8.4965,8.4965,8.4817,8.4866,17243.7769
2005-12-21 15:25:00,17.21,17.22,17.2,17.2,32818.801279377,8.4866,8.4915,8.4817,8.4817,32818.8013
2005-12-21 15:30:00,17.2,17.21,17.2,17.21,37546.93366708386,8.4817,8.4866,8.4817,8.4866,37546.9337
2005-12-21 15:35:00,17.21,17.24,17.2,17.23,26421.916284244195,8.4866,8.5014,8.4817,8.4965,26421.9163
2005-12-21 15:40:00,17.23,17.24,17.21,17.22,47559.44931163955,8.4965,8.5014,8.4866,8.4915,47559.4493
2005-12-21 15:45:00,17.23,17.27,17.23,17.26,38937.560839938815,8.4965,8.5162,8.4965,8.5113,38937.5608
2005-12-21 15:50:00,17.26,17.27,17.25,17.25,63134.47364761508,8.5113,8.5162,8.5063,8.5063,63134.4736
2005-12-21 15:55:00,17.25,17.27,17.25,17.25,58962.59212905021,8.5063,8.5162,8.5063,8.5063,58962.5921
2005-12-22 09:30:00,17.3,17.32,17.29,17.32,34487.553886802954,8.531,8.5408,8.526,8.5408,34487.5539
2005-12-22 09:35:00,17.32,17.35,17.32,17.32,6675.010429703797,8.5408,8.5556,8.5408,8.5408,6675.0104
2005-12-22 09:40:00,17.31,17.33,17.3,17.31,12515.64455569462,8.5359,8.5458,8.531,8.5359,12515.6446
2005-12-22 09:45:00,17.31,17.32,17.28,17.32,28646.91976081213,8.5359,8.5408,8.5211,8.5408,28646.9198
2005-12-22 09:50:00,17.31,17.34,17.31,17.33,22250.034765679324,8.5359,8.5507,8.5359,8.5458,22250.0348
2005-12-22 09:55:00,17.34,17.34,17.33,17.33,13628.146293978583,8.5507,8.5507,8.5458,8.5458,13628.1463
2005-12-22 10:00:00,17.32,17.36,17.32,17.36,42275.06605479072,8.5408,8.5606,8.5408,8.5606,42275.0661
2005-12-22 10:05:00,17.35,17.36,17.32,17.33,25865.66541510221,8.5556,8.5606,8.5408,8.5458,25865.6654
2005-12-22 10:10:00,17.33,17.33,17.31,17.31,22250.034765679324,8.5458,8.5458,8.5359,8.5359,22250.0348
2005-12-22 10:15:00,17.31,17.31,17.28,17.28,15575.024335975526,8.5359,8.5359,8.5211,8.5211,15575.0243
2005-12-22 10:20:00,17.28,17.31,17.26,17.31,17521.902377972467,8.5211,8.5359,8.5113,8.5359,17521.9024
2005-12-22 10:25:00,17.31,17.37,17.31,17.36,24753.163676818247,8.5359,8.5655,8.5359,8.5606,24753.1637
2005-12-22 10:30:00,17.36,17.36,17.31,17.32,14462.52259769156,8.5606,8.5606,8.5359,8.5408,14462.5226
2005-12-22 10:35:00,17.33,17.34,17.31,17.31,28090.668891670142,8.5458,8.5507,8.5359,8.5359,28090.6689
2005-12-22 10:40:00,17.31,17.33,17.31,17.32,36990.682797941874,8.5359,8.5458,8.5359,8.5408,36990.6828
2005-12-22 10:45:00,17.32,17.35,17.31,17.35,33096.92671394799,8.5408,8.5556,8.5359,8.5556,33096.9267
2005-12-22 10:50:00,17.34,17.4,17.34,17.4,29759.421499096094,8.5507,8.5803,8.5507,8.5803,29759.4215
2005-12-22 10:55:00,17.41,17.43,17.39,17.41,42275.06605479072,8.5852,8.5951,8.5754,8.5852,42275.0661
2005-12-22 11:00:00,17.41,17.41,17.36,17.36,16965.651508830484,8.5852,8.5852,8.5606,8.5606,16965.6515
2005-12-22 11:05:00,17.36,17.39,17.36,17.39,12515.64455569462,8.5606,8.5754,8.5606,8.5754,12515.6446
2005-12-22 11:10:00,17.39,17.42,17.39,17.41,14462.52259769156,8.5754,8.5902,8.5754,8.5852,14462.5226
2005-12-22 11:15:00,17.4,17.41,17.4,17.41,23084.4110693923,8.5803,8.5852,8.5803,8.5852,23084.4111
2005-12-22 11:20:00,17.41,17.42,17.4,17.4,19190.65498539841,8.5852,8.5902,8.5803,8.5803,19190.655
2005-12-22 11:25:00,17.4,17.43,17.38,17.38,68140.73146989293,8.5803,8.5951,8.5704,8.5704,68140.7315
2005-12-22 11:30:00,17.38,17.39,17.37,17.39,23918.78737310527,8.5704,8.5754,8.5655,8.5754,23918.7874
2005-12-22 11:35:00,17.38,17.39,17.38,17.38,22528.16020025032,8.5704,8.5754,8.5704,8.5704,22528.1602
2005-12-22 11:40:00,17.38,17.4,17.37,17.4,8900.01390627173,8.5704,8.5803,8.5655,8.5803,8900.0139
2005-12-22 11:45:00,17.4,17.41,17.4,17.4,14462.52259769156,8.5803,8.5852,8.5803,8.5803,14462.5226
2005-12-22 11:50:00,17.4,17.4,17.38,17.39,16409.4006396885,8.5803,8.5803,8.5704,8.5754,16409.4006
2005-12-22 11:55:00,17.39,17.43,17.38,17.43,21415.658461966348,8.5754,8.5951,8.5704,8.5951,21415.6585
2005-12-22 12:00:00,17.43,17.44,17.43,17.43,17800.02781254346,8.5951,8.6,8.5951,8.5951,17800.0278
2005-12-22 12:05:00,17.43,17.43,17.42,17.43,14462.52259769156,8.5951,8.5951,8.5902,8.5951,14462.5226
2005-12-22 12:10:00,17.43,17.47,17.43,17.46,32540.67584480601,8.5951,8.6148,8.5951,8.6099,32540.6758
2005-12-22 12:15:00,17.46,17.47,17.45,17.45,25865.66541510221,8.6099,8.6148,8.6049,8.6049,25865.6654
2005-12-22 12:20:00,17.45,17.45,17.42,17.42,15296.898901404536,8.6049,8.6049,8.5902,8.5902,15296.8989
2005-12-22 12:25:00,17.42,17.43,17.41,17.42,17243.776943401477,8.5902,8.5951,8.5852,8.5902,17243.7769
2005-12-22 12:30:00,17.41,17.41,17.4,17.4,7509.386733416772,8.5852,8.5852,8.5803,8.5803,7509.3867
2005-12-22 12:35:00,17.4,17.4,17.38,17.4,20859.40759282437,8.5803,8.5803,8.5704,8.5803,20859.4076
2005-12-22 12:40:00,17.4,17.41,17.4,17.41,10846.89194826867,8.5803,8.5852,8.5803,8.5852,10846.8919
2005-12-22 12:45:00,17.41,17.41,17.4,17.41,10568.76651369768,8.5852,8.5852,8.5803,8.5852,10568.7665
2005-12-22 12:50:00,17.41,17.41,17.4,17.4,8065.637602558754,8.5852,8.5852,8.5803,8.5803,8065.6376
2005-12-22 12:55:00,17.4,17.4,17.39,17.4,18078.15324711445,8.5803,8.5803,8.5754,8.5803,18078.1532
2005-12-22 13:00:00,17.39,17.41,17.39,17.4,18912.529550827425,8.5754,8.5852,8.5754,8.5803,18912.5296
2005-12-22 13:05:00,17.4,17.41,17.4,17.41,7787.512167987763,8.5803,8.5852,8.5803,8.5852,7787.5122
2005-12-22 13:10:00,17.42,17.44,17.4,17.41,13906.271728549576,8.5902,8.6,8.5803,8.5852,13906.2717
2005-12-22 13:15:00,17.42,17.42,17.4,17.4,14740.648032262552,8.5902,8.5902,8.5803,8.5803,14740.648
2005-12-22 13:20:00,17.4,17.42,17.4,17.42,10568.76651369768,8.5803,8.5902,8.5803,8.5902,10568.7665
2005-12-22 13:25:00,17.42,17.42,17.41,17.41,4728.132387706856,8.5902,8.5902,8.5852,8.5852,4728.1324
2005-12-22 13:30:00,17.41,17.41,17.4,17.41,8900.01390627173,8.5852,8.5852,8.5803,8.5852,8900.0139
2005-12-22 13:35:00,17.41,17.42,17.4,17.42,10012.515644555697,8.5852,8.5902,8.5803,8.5902,10012.5156
2005-12-22 13:40:00,17.42,17.45,17.42,17.45,16409.4006396885,8.5902,8.6049,8.5902,8.6049,16409.4006
2005-12-22 13:45:00,17.45,17.45,17.43,17.43,7787.512167987763,8.6049,8.6049,8.5951,8.5951,7787.5122
2005-12-22 13:50:00,17.44,17.46,17.44,17.45,22528.16020025032,8.6,8.6099,8.6,8.6049,22528.1602
2005-12-22 13:55:00,17.45,17.46,17.45,17.46,8343.763037129745,8.6049,8.6099,8.6049,8.6099,8343.763
2005-12-22 14:00:00,17.45,17.46,17.44,17.45,8343.763037129745,8.6049,8.6099,8.6,8.6049,8343.763
2005-12-22 14:05:00,17.45,17.45,17.44,17.45,16687.52607425949,8.6049,8.6049,8.6,8.6049,16687.5261
2005-12-22 14:10:00,17.45,17.45,17.44,17.44,90947.01710471424,8.6049,8.6049,8.6,8.6,90947.0171
2005-12-22 14:15:00,17.44,17.44,17.43,17.44,15575.024335975526,8.6,8.6,8.5951,8.6,15575.0243
2005-12-22 14:20:00,17.44,17.44,17.43,17.43,14462.52259769156,8.6,8.6,8.5951,8.5951,14462.5226
2005-12-22 14:25:00,17.43,17.43,17.42,17.42,10568.76651369768,8.5951,8.5951,8.5902,8.5902,10568.7665
2005-12-22 14:30:00,17.42,17.44,17.42,17.43,23084.4110693923,8.5902,8.6,8.5902,8.5951,23084.4111
2005-12-22 14:35:00,17.43,17.44,17.42,17.43,20581.28215825337,8.5951,8.6,8.5902,8.5951,20581.2822
2005-12-22 14:40:00,17.43,17.43,17.41,17.41,23918.78737310527,8.5951,8.5951,8.5852,8.5852,23918.7874
2005-12-22 14:45:00,17.41,17.41,17.4,17.4,43943.81866221666,8.5852,8.5852,8.5803,8.5803,43943.8187
2005-12-22 14:50:00,17.4,17.41,17.39,17.4,35878.18105965791,8.5803,8.5852,8.5754,8.5803,35878.1811
2005-12-22 14:55:00,17.4,17.42,17.4,17.42,41996.94062021972,8.5803,8.5902,8.5803,8.5902,41996.9406
2005-12-22 15:00:00,17.42,17.42,17.4,17.4,18634.40411625643,8.5902,8.5902,8.5803,8.5803,18634.4041
2005-12-22 15:05:00,17.4,17.4,17.38,17.38,8621.888471700739,8.5803,8.5803,8.5704,8.5704,8621.8885
2005-12-22 15:10:00,17.38,17.4,17.38,17.4,29203.17062995411,8.5704,8.5803,8.5704,8.5803,29203.1706
2005-12-22 15:15:00,17.39,17.4,17.39,17.39,9456.264775413712,8.5754,8.5803,8.5754,8.5754,9456.2648
2005-12-22 15:20:00,17.39,17.4,17.39,17.39,18912.529550827425,8.5754,8.5803,8.5754,8.5754,18912.5296
2005-12-22 15:25:00,17.39,17.4,17.39,17.4,16687.52607425949,8.5754,8.5803,8.5754,8.5803,16687.5261
2005-12-22 15:30:00,17.4,17.42,17.4,17.4,30315.67236823808,8.5803,8.5902,8.5803,8.5803,30315.6724
2005-12-22 15:35:00,17.4,17.4,17.39,17.4,20581.28215825337,8.5803,8.5803,8.5754,8.5803,20581.2822
2005-12-22 15:40:00,17.4,17.4,17.4,17.4,24753.163676818247,8.5803,8.5803,8.5803,8.5803,24753.1637
2005-12-22 15:45:00,17.4,17.4,17.38,17.38,47837.57474621054,8.5803,8.5803,8.5704,8.5704,47837.5747
2005-12-22 15:50:00,17.38,17.4,17.37,17.4,55068.83604505633,8.5704,8.5803,8.5655,8.5803,55068.836
2005-12-22 15:55:00,17.4,17.4,17.39,17.4,147962.7311917675,8.5803,8.5803,8.5754,8.5803,147962.7312
2005-12-23 09:30:00,17.47,17.51,17.44,17.44,58684.46669447921,8.6148,8.6345,8.6,8.6,58684.4667
2005-12-23 09:35:00,17.44,17.44,17.4,17.44,13906.271728549576,8.6,8.6,8.5803,8.6,13906.2717
2005-12-23 09:40:00,17.43,17.45,17.41,17.41,14184.397163120568,8.5951,8.6049,8.5852,8.5852,14184.3972
2005-12-23 09:45:00,17.41,17.46,17.41,17.45,19746.9058545404,8.5852,8.6099,8.5852,8.6049,19746.9059
2005-12-23 09:50:00,17.45,17.47,17.44,17.46,10846.89194826867,8.6049,8.6148,8.6,8.6099,10846.8919
2005-12-23 09:55:00,17.47,17.47,17.44,17.47,17800.02781254346,8.6148,8.6148,8.6,8.6148,17800.0278
2005-12-23 10:00:00,17.45,17.47,17.44,17.45,19468.780419969407,8.6049,8.6148,8.6,8.6049,19468.7804
2005-12-23 10:05:00,17.45,17.46,17.45,17.45,24196.912807676264,8.6049,8.6099,8.6049,8.6049,24196.9128
2005-12-23 10:10:00,17.45,17.46,17.44,17.44,33096.92671394799,8.6049,8.6099,8.6,8.6,33096.9267
2005-12-23 10:15:00,17.44,17.45,17.42,17.42,14184.397163120568,8.6,8.6049,8.5902,8.5902,14184.3972
2005-12-23 10:20:00,17.43,17.43,17.42,17.43,12515.64455569462,8.5951,8.5951,8.5902,8.5951,12515.6446
2005-12-23 10:25:00,17.43,17.44,17.43,17.43,5562.508691419831,8.5951,8.6,8.5951,8.5951,5562.5087
2005-12-23 10:30:00,17.43,17.43,17.41,17.41,11959.393686552636,8.5951,8.5951,8.5852,8.5852,11959.3937
2005-12-23 10:35:00,17.41,17.42,17.41,17.41,8900.01390627173,8.5852,8.5902,8.5852,8.5852,8900.0139
2005-12-23 10:40:00,17.4,17.41,17.38,17.4,16965.651508830484,8.5803,8.5852,8.5704,8.5803,16965.6515
2005-12-23 10:45:00,17.4,17.42,17.4,17.41,22528.16020025032,8.5803,8.5902,8.5803,8.5852,22528.1602
2005-12-23 10:50:00,17.4,17.42,17.4,17.41,8343.763037129745,8.5803,8.5902,8.5803,8.5852,8343.763
2005-12-23 10:55:00,17.4,17.42,17.39,17.39,8900.01390627173,8.5803,8.5902,8.5754,8.5754,8900.0139
2005-12-23 11:00:00,17.39,17.39,17.37,17.39,14462.52259769156,8.5754,8.5754,8.5655,8.5754,14462.5226
2005-12-23 11:05:00,17.38,17.39,17.38,17.38,6953.135864274788,8.5704,8.5754,8.5704,8.5704,6953.1359
2005-12-23 11:10:00,17.38,17.39,17.37,17.39,10012.515644555697,8.5704,8.5754,8.5655,8.5754,10012.5156
2005-12-23 11:15:00,17.38,17.41,17.38,17.41,16131.275205117508,8.5704,8.5852,8.5704,8.5852,16131.2752
2005-12-23 11:20:00,17.4,17.41,17.39,17.4,8621.888471700739,8.5803,8.5852,8.5754,8.5803,8621.8885
2005-12-23 11:25:00,17.4,17.41,17.38,17.4,10568.76651369768,8.5803,8.5852,8.5704,8.5803,10568.7665
2005-12-23 11:30:00,17.41,17.41,17.39,17.4,6953.135864274788,8.5852,8.5852,8.5754,8.5803,6953.1359
2005-12-23 11:35:00,17.4,17.41,17.4,17.4,13628.146293978583,8.5803,8.5852,8.5803,8.5803,13628.1463
2005-12-23 11:40:00,17.4,17.41,17.39,17.4,18078.15324711445,8.5803,8.5852,8.5754,8.5803,18078.1532
2005-12-23 11:45:00,17.4,17.4,17.38,17.38,9456.264775413712,8.5803,8.5803,8.5704,8.5704,9456.2648
2005-12-23 11:50:00,17.39,17.41,17.38,17.41,11125.017382839662,8.5754,8.5852,8.5704,8.5852,11125.0174
2005-12-23 11:55:00,17.41,17.42,17.4,17.42,5840.634125990822,8.5852,8.5902,8.5803,8.5902,5840.6341
2005-12-23 12:00:00,17.43,17.43,17.41,17.41,12237.519121123629,8.5951,8.5951,8.5852,8.5852,12237.5191
2005-12-23 12:05:00,17.4,17.41,17.4,17.41,7231.26129884578,8.5803,8.5852,8.5803,8.5852,7231.2613
2005-12-23 12:10:00,17.4,17.41,17.4,17.4,3059.3797802809067,8.5803,8.5852,8.5803,8.5803,3059.3798
2005-12-23 12:15:00,17.4,17.4,17.39,17.39,5284.38325684884,8.5803,8.5803,8.5754,8.5754,5284.3833
2005-12-23 12:20:00,17.39,17.39,17.38,17.39,10846.89194826867,8.5754,8.5754,8.5704,8.5754,10846.8919
2005-12-23 12:25:00,17.39,17.42,17.39,17.41,13906.271728549576,8.5754,8.5902,8.5754,8.5852,13906.2717
2005-12-23 12:30:00,17.42,17.42,17.41,17.41,5562.508691419831,8.5902,8.5902,8.5852,8.5852,5562.5087
2005-12-23 12:35:00,17.41,17.42,17.41,17.42,16409.4006396885,8.5852,8.5902,8.5852,8.5902,16409.4006
2005-12-23 12:40:00,17.41,17.41,17.4,17.4,11681.268251981644,8.5852,8.5852,8.5803,8.5803,11681.2683
2005-12-23 12:45:00,17.41,17.41,17.38,17.39,13071.895424836604,8.5852,8.5852,8.5704,8.5754,13071.8954
2005-12-23 12:50:00,17.4,17.4,17.38,17.38,31706.299541093034,8.5803,8.5803,8.5704,8.5704,31706.2995
2005-12-23 12:55:00,17.38,17.39,17.38,17.38,16131.275205117508,8.5704,8.5754,8.5704,8.5704,16131.2752
2005-12-23 13:00:00,17.38,17.43,17.38,17.43,36990.682797941874,8.5704,8.5951,8.5704,8.5951,36990.6828
2005-12-23 13:05:00,17.43,17.44,17.38,17.38,67862.60603532194,8.5951,8.6,8.5704,8.5704,67862.606
2005-12-23 13:10:00,17.38,17.38,17.37,17.38,4450.006953135865,8.5704,8.5704,8.5655,8.5704,4450.007
2005-12-23 13:15:00,17.38,17.38,17.37,17.38,7231.26129884578,8.5704,8.5704,8.5655,8.5704,7231.2613
2005-12-23 13:20:00,17.38,17.39,17.38,17.38,6675.010429703797,8.5704,8.5754,8.5704,8.5704,6675.0104
2005-12-23 13:25:00,17.39,17.39,17.36,17.36,8621.888471700739,8.5754,8.5754,8.5606,8.5606,8621.8885
2005-12-23 13:30:00,17.36,17.37,17.36,17.36,13906.271728549576,8.5606,8.5655,8.5606,8.5606,13906.2717
2005-12-23 13:35:00,17.36,17.37,17.36,17.37,15853.149770546515,8.5606,8.5655,8.5606,8.5655,15853.1498
2005-12-23 13:40:00,17.37,17.39,17.36,17.38,28925.04519538312,8.5655,8.5754,8.5606,8.5704,28925.0452
2005-12-23 13:45:00,17.38,17.39,17.36,17.37,24475.03824224725,8.5704,8.5754,8.5606,8.5655,24475.0382
2005-12-23 13:50:00,17.36,17.37,17.34,17.36,11681.268251981644,8.5606,8.5655,8.5507,8.5606,11681.2683
2005-12-23 13:55:00,17.36,17.37,17.36,17.37,2503.128911138924,8.5606,8.5655,8.5606,8.5655,2503.1289
2005-12-23 14:00:00,17.37,17.37,17.36,17.37,15296.898901404536,8.5655,8.5655,8.5606,8.5655,15296.8989
2005-12-23 14:05:00,17.37,17.38,17.37,17.38,10568.76651369768,8.5655,8.5704,8.5655,8.5704,10568.7665
2005-12-23 14:10:00,17.38,17.39,17.37,17.38,8065.637602558754,8.5704,8.5754,8.5655,8.5704,8065.6376
2005-12-23 14:15:00,17.38,17.38,17.37,17.37,16687.52607425949,8.5704,8.5704,8.5655,8.5655,16687.5261
2005-12-23 14:20:00,17.38,17.38,17.38,17.38,7509.386733416772,8.5704,8.5704,8.5704,8.5704,7509.3867
2005-12-23 14:25:00,17.38,17.41,17.38,17.41,13628.146293978583,8.5704,8.5852,8.5704,8.5852,13628.1463
2005-12-23 14:30:00,17.41,17.42,17.41,17.41,13350.020859407594,8.5852,8.5902,8.5852,8.5852,13350.0209
2005-12-23 14:35:00,17.42,17.42,17.41,17.41,20859.40759282437,8.5902,8.5902,8.5852,8.5852,20859.4076
2005-12-23 14:40:00,17.41,17.41,17.4,17.41,11125.017382839662,8.5852,8.5852,8.5803,8.5852,11125.0174
2005-12-23 14:45:00,17.4,17.4,17.39,17.4,10290.641079126686,8.5803,8.5803,8.5754,8.5803,10290.6411
2005-12-23 14:50:00,17.4,17.4,17.38,17.38,8343.763037129745,8.5803,8.5803,8.5704,8.5704,8343.763
2005-12-23 14:55:00,17.38,17.38,17.37,17.38,11403.142817410651,8.5704,8.5704,8.5655,8.5704,11403.1428
2005-12-23 15:00:00,17.38,17.39,17.37,17.38,13628.146293978583,8.5704,8.5754,8.5655,8.5704,13628.1463
2005-12-23 15:05:00,17.38,17.4,17.38,17.4,14184.397163120568,8.5704,8.5803,8.5704,8.5803,14184.3972
2005-12-23 15:10:00,17.4,17.4,17.39,17.4,6675.010429703797,8.5803,8.5803,8.5754,8.5803,6675.0104
2005-12-23 15:15:00,17.4,17.41,17.4,17.4,10290.641079126686,8.5803,8.5852,8.5803,8.5803,10290.6411
2005-12-23 15:20:00,17.4,17.42,17.4,17.4,48950.07648449451,8.5803,8.5902,8.5803,8.5803,48950.0765
2005-12-23 15:25:00,17.4,17.4,17.37,17.37,12515.64455569462,8.5803,8.5803,8.5655,8.5655,12515.6446
2005-12-23 15:30:00,17.37,17.38,17.37,17.38,21693.78389653734,8.5655,8.5704,8.5655,8.5704,21693.7839
2005-12-23 15:35:00,17.38,17.38,17.36,17.38,36712.557363370885,8.5704,8.5704,8.5606,8.5704,36712.5574
2005-12-23 15:40:00,17.38,17.38,17.37,17.37,16687.52607425949,8.5704,8.5704,8.5655,8.5655,16687.5261
2005-12-23 15:45:00,17.36,17.36,17.35,17.36,20859.40759282437,8.5606,8.5606,8.5556,8.5606,20859.4076
2005-12-23 15:50:00,17.36,17.37,17.36,17.37,46725.07300792658,8.5606,8.5655,8.5606,8.5655,46725.073
2005-12-23 15:55:00,17.37,17.37,17.37,17.37,43665.69322764567,8.5655,8.5655,8.5655,8.5655,43665.6932
2005-12-27 09:30:00,17.37,17.44,17.37,17.43,57571.96495619525,8.5655,8.6,8.5655,8.5951,57571.965
2005-12-27 09:35:00,17.43,17.43,17.39,17.41,15575.024335975526,8.5951,8.5951,8.5754,8.5852,15575.0243
2005-12-27 09:40:00,17.42,17.42,17.41,17.42,11681.268251981644,8.5902,8.5902,8.5852,8.5902,11681.2683
2005-12-27 09:45:00,17.41,17.41,17.4,17.4,8343.763037129745,8.5852,8.5852,8.5803,8.5803,8343.763
2005-12-27 09:50:00,17.4,17.4,17.4,17.4,26700.041718815188,8.5803,8.5803,8.5803,8.5803,26700.0417
2005-12-27 09:55:00,17.4,17.42,17.4,17.4,30871.923237380062,8.5803,8.5902,8.5803,8.5803,30871.9232
2005-12-27 10:00:00,17.4,17.4,17.39,17.39,8900.01390627173,8.5803,8.5803,8.5754,8.5754,8900.0139
2005-12-27 10:05:00,17.4,17.4,17.37,17.37,25865.66541510221,8.5803,8.5803,8.5655,8.5655,25865.6654
2005-12-27 10:10:00,17.37,17.39,17.37,17.39,17800.02781254346,8.5655,8.5754,8.5655,8.5754,17800.0278
2005-12-27 10:15:00,17.39,17.39,17.38,17.38,4450.006953135865,8.5754,8.5754,8.5704,8.5704,4450.007
2005-12-27 10:20:00,17.38,17.38,17.34,17.34,11403.142817410651,8.5704,8.5704,8.5507,8.5507,11403.1428
2005-12-27 10:25:00,17.34,17.34,17.33,17.33,20303.156723682383,8.5507,8.5507,8.5458,8.5458,20303.1567
2005-12-27 10:30:00,17.33,17.34,17.32,17.33,12237.519121123629,8.5458,8.5507,8.5408,8.5458,12237.5191
2005-12-27 10:35:00,17.33,17.33,17.32,17.33,8621.888471700739,8.5458,8.5458,8.5408,8.5458,8621.8885
2005-12-27 10:40:00,17.32,17.33,17.31,17.32,20303.156723682383,8.5408,8.5458,8.5359,8.5408,20303.1567
2005-12-27 10:45:00,17.31,17.33,17.31,17.33,21137.53302739536,8.5359,8.5458,8.5359,8.5458,21137.533
2005-12-27 10:50:00,17.33,17.33,17.31,17.31,11681.268251981644,8.5458,8.5458,8.5359,8.5359,11681.2683
2005-12-27 10:55:00,17.31,17.31,17.28,17.28,17521.902377972467,8.5359,8.5359,8.5211,8.5211,17521.9024
2005-12-27 11:00:00,17.28,17.28,17.27,17.27,13628.146293978583,8.5211,8.5211,8.5162,8.5162,13628.1463
2005-12-27 11:05:00,17.28,17.28,17.27,17.27,10568.76651369768,8.5211,8.5211,8.5162,8.5162,10568.7665
2005-12-27 11:10:00,17.27,17.29,17.27,17.28,28646.91976081213,8.5162,8.526,8.5162,8.5211,28646.9198
2005-12-27 11:15:00,17.27,17.28,17.26,17.26,24753.163676818247,8.5162,8.5211,8.5113,8.5113,24753.1637
2005-12-27 11:20:00,17.27,17.27,17.25,17.26,16131.275205117508,8.5162,8.5162,8.5063,8.5113,16131.2752
2005-12-27 11:25:00,17.25,17.25,17.24,17.25,41162.564316506745,8.5063,8.5063,8.5014,8.5063,41162.5643
2005-12-27 11:30:00,17.25,17.25,17.22,17.22,15575.024335975526,8.5063,8.5063,8.4915,8.4915,15575.0243
2005-12-27 11:35:00,17.22,17.22,17.2,17.2,20581.28215825337,8.4915,8.4915,8.4817,8.4817,20581.2822
2005-12-27 11:40:00,17.2,17.2,17.17,17.18,29759.421499096094,8.4817,8.4817,8.4669,8.4718,29759.4215
2005-12-27 11:45:00,17.18,17.18,17.16,17.16,16409.4006396885,8.4718,8.4718,8.4619,8.4619,16409.4006
2005-12-27 11:50:00,17.16,17.17,17.15,17.16,35878.18105965791,8.4619,8.4669,8.457,8.4619,35878.1811
2005-12-27 11:55:00,17.16,17.17,17.14,17.14,26978.16715338618,8.4619,8.4669,8.4521,8.4521,26978.1672
2005-12-27 12:00:00,17.14,17.14,17.12,17.13,26700.041718815188,8.4521,8.4521,8.4422,8.4471,26700.0417
2005-12-27 12:05:00,17.13,17.14,17.12,17.14,28368.79432624113,8.4471,8.4521,8.4422,8.4521,28368.7943
2005-12-27 12:10:00,17.13,17.13,17.1,17.1,26143.790849673205,8.4471,8.4471,8.4324,8.4324,26143.7908
2005-12-27 12:15:00,17.1,17.1,17.08,17.09,39215.68627450981,8.4324,8.4324,8.4225,8.4274,39215.6863
2005-12-27 12:20:00,17.09,17.09,17.08,17.09,25587.539980531223,8.4274,8.4274,8.4225,8.4274,25587.54
2005-12-27 12:25:00,17.09,17.09,17.08,17.08,28646.91976081213,8.4274,8.4274,8.4225,8.4225,28646.9198
2005-12-27 12:30:00,17.08,17.09,17.08,17.09,22806.285634821303,8.4225,8.4274,8.4225,8.4274,22806.2856
2005-12-27 12:35:00,17.09,17.09,17.08,17.09,36990.682797941874,8.4274,8.4274,8.4225,8.4274,36990.6828
2005-12-27 12:40:00,17.09,17.09,17.06,17.06,63134.47364761508,8.4274,8.4274,8.4126,8.4126,63134.4736
2005-12-27 12:45:00,17.06,17.07,17.06,17.07,33375.05214851898,8.4126,8.4176,8.4126,8.4176,33375.0521
2005-12-27 12:50:00,17.07,17.08,17.05,17.06,16965.651508830484,8.4176,8.4225,8.4077,8.4126,16965.6515
2005-12-27 12:55:00,17.06,17.07,17.05,17.06,20581.28215825337,8.4126,8.4176,8.4077,8.4126,20581.2822
2005-12-27 13:00:00,17.05,17.06,17.05,17.06,7787.512167987763,8.4077,8.4126,8.4077,8.4126,7787.5122
2005-12-27 13:05:00,17.06,17.06,17.05,17.05,18356.27868168544,8.4126,8.4126,8.4077,8.4077,18356.2787
2005-12-27 13:10:00,17.06,17.06,17.04,17.05,18634.40411625643,8.4126,8.4126,8.4028,8.4077,18634.4041
2005-12-27 13:15:00,17.05,17.06,17.04,17.06,18634.40411625643,8.4077,8.4126,8.4028,8.4126,18634.4041
2005-12-27 13:20:00,17.06,17.06,17.02,17.02,39493.8117090808,8.4126,8.4126,8.3929,8.3929,39493.8117
2005-12-27 13:25:00,17.02,17.02,17.01,17.01,36990.682797941874,8.3929,8.3929,8.388,8.388,36990.6828
2005-12-27 13:30:00,17.01,17.02,17.01,17.01,23640.66193853428,8.388,8.3929,8.388,8.388,23640.6619
2005-12-27 13:35:00,17.01,17.03,17.0,17.03,26700.041718815188,8.388,8.3978,8.383,8.3978,26700.0417
2005-12-27 13:40:00,17.03,17.05,17.03,17.04,11959.393686552636,8.3978,8.4077,8.3978,8.4028,11959.3937
2005-12-27 13:45:00,17.04,17.05,17.04,17.04,15018.773466833543,8.4028,8.4077,8.4028,8.4028,15018.7735
2005-12-27 13:50:00,17.04,17.04,17.01,17.01,21971.90933110833,8.4028,8.4028,8.388,8.388,21971.9093
2005-12-27 13:55:00,17.01,17.03,17.01,17.03,14740.648032262552,8.388,8.3978,8.388,8.3978,14740.648
2005-12-27 14:00:00,17.03,17.06,17.03,17.06,40328.18801279378,8.3978,8.4126,8.3978,8.4126,40328.188
2005-12-27 14:05:00,17.06,17.06,17.05,17.06,24196.912807676264,8.4126,8.4126,8.4077,8.4126,24196.9128
2005-12-27 14:10:00,17.06,17.06,17.05,17.05,26978.16715338618,8.4126,8.4126,8.4077,8.4077,26978.1672
2005-12-27 14:15:00,17.06,17.1,17.06,17.1,25309.41454596023,8.4126,8.4324,8.4126,8.4324,25309.4145
2005-12-27 14:20:00,17.1,17.1,17.09,17.1,19468.780419969407,8.4324,8.4324,8.4274,8.4324,19468.7804
2005-12-27 14:25:00,17.1,17.11,17.08,17.11,28925.04519538312,8.4324,8.4373,8.4225,8.4373,28925.0452
2005-12-27 14:30:00,17.11,17.12,17.1,17.11,23640.66193853428,8.4373,8.4422,8.4324,8.4373,23640.6619
2005-12-27 14:35:00,17.1,17.1,17.09,17.1,20025.03128911139,8.4324,8.4324,8.4274,8.4324,20025.0313
2005-12-27 14:40:00,17.09,17.1,17.08,17.09,43387.56779307468,8.4274,8.4324,8.4225,8.4274,43387.5678
2005-12-27 14:45:00,17.09,17.09,17.09,17.09,15853.149770546515,8.4274,8.4274,8.4274,8.4274,15853.1498
2005-12-27 14:50:00,17.09,17.09,17.08,17.08,15853.149770546515,8.4274,8.4274,8.4225,8.4225,15853.1498
2005-12-27 14:55:00,17.08,17.09,17.08,17.08,38381.30997079684,8.4225,8.4274,8.4225,8.4225,38381.31
2005-12-27 15:00:00,17.08,17.09,17.08,17.09,44221.94409678766,8.4225,8.4274,8.4225,8.4274,44221.9441
2005-12-27 15:05:00,17.09,17.1,17.08,17.1,26700.041718815188,8.4274,8.4324,8.4225,8.4324,26700.0417
2005-12-27 15:10:00,17.09,17.1,17.08,17.09,20303.156723682383,8.4274,8.4324,8.4225,8.4274,20303.1567
2005-12-27 15:15:00,17.09,17.1,17.08,17.09,20025.03128911139,8.4274,8.4324,8.4225,8.4274,20025.0313
2005-12-27 15:20:00,17.09,17.09,17.08,17.08,45612.57126964261,8.4274,8.4274,8.4225,8.4225,45612.5713
2005-12-27 15:25:00,17.08,17.09,17.06,17.07,55625.08691419831,8.4225,8.4274,8.4126,8.4176,55625.0869
2005-12-27 15:30:00,17.08,17.09,17.06,17.09,60631.34473647615,8.4225,8.4274,8.4126,8.4274,60631.3447
2005-12-27 15:35:00,17.09,17.09,17.08,17.08,39215.68627450981,8.4274,8.4274,8.4225,8.4225,39215.6863
2005-12-27 15:40:00,17.08,17.09,17.06,17.06,68696.9823390349,8.4225,8.4274,8.4126,8.4126,68696.9823
2005-12-27 15:45:00,17.07,17.07,17.04,17.05,79265.74885273259,8.4176,8.4176,8.4028,8.4077,79265.7489
2005-12-27 15:50:00,17.06,17.06,17.04,17.05,86775.13558614936,8.4126,8.4126,8.4028,8.4077,86775.1356
2005-12-27 15:55:00,17.05,17.06,17.04,17.06,118203.3096926714,8.4077,8.4126,8.4028,8.4126,118203.3097
2005-12-28 09:30:00,17.08,17.1,17.07,17.09,65637.602558754,8.4225,8.4324,8.4176,8.4274,65637.6026
2005-12-28 09:35:00,17.11,17.12,17.07,17.07,29759.421499096094,8.4373,8.4422,8.4176,8.4176,29759.4215
2005-12-28 09:40:00,17.08,17.08,17.05,17.08,38103.18453622584,8.4225,8.4225,8.4077,8.4225,38103.1845
2005-12-28 09:45:00,17.07,17.07,17.04,17.04,24196.912807676264,8.4176,8.4176,8.4028,8.4028,24196.9128
2005-12-28 09:50:00,17.04,17.04,17.02,17.04,37546.93366708386,8.4028,8.4028,8.3929,8.4028,37546.9337
2005-12-28 09:55:00,17.05,17.06,17.02,17.04,176053.40008343765,8.4077,8.4126,8.3929,8.4028,176053.4001
2005-12-28 10:00:00,17.04,17.06,17.03,17.04,46446.94757335559,8.4028,8.4126,8.3978,8.4028,46446.9476
2005-12-28 10:05:00,17.03,17.05,17.01,17.01,28646.91976081213,8.3978,8.4077,8.388,8.388,28646.9198
2005-12-28 10:10:00,17.01,17.03,17.01,17.03,11403.142817410651,8.388,8.3978,8.388,8.3978,11403.1428
2005-12-28 10:15:00,17.03,17.04,17.02,17.02,18356.27868168544,8.3978,8.4028,8.3929,8.3929,18356.2787
2005-12-28 10:20:00,17.02,17.02,17.01,17.01,8343.763037129745,8.3929,8.3929,8.388,8.388,8343.763
2005-12-28 10:25:00,17.01,17.01,16.97,17.0,17521.902377972467,8.388,8.388,8.3682,8.383,17521.9024
2005-12-28 10:30:00,17.0,17.01,16.99,17.01,19190.65498539841,8.383,8.388,8.3781,8.388,19190.655
2005-12-28 10:35:00,17.0,17.02,16.99,16.99,25309.41454596023,8.383,8.3929,8.3781,8.3781,25309.4145
2005-12-28 10:40:00,16.99,16.99,16.96,16.96,31150.04867195105,8.3781,8.3781,8.3633,8.3633,31150.0487
2005-12-28 10:45:00,16.96,16.96,16.94,16.95,66193.85342789599,8.3633,8.3633,8.3535,8.3584,66193.8534
2005-12-28 10:50:00,16.95,17.0,16.95,17.0,14184.397163120568,8.3584,8.383,8.3584,8.383,14184.3972
2005-12-28 10:55:00,17.0,17.01,16.99,17.0,10568.76651369768,8.383,8.388,8.3781,8.383,10568.7665
2005-12-28 11:00:00,17.0,17.04,17.0,17.04,19190.65498539841,8.383,8.4028,8.383,8.4028,19190.655
2005-12-28 11:05:00,17.04,17.06,17.03,17.04,27534.418022528163,8.4028,8.4126,8.3978,8.4028,27534.418
2005-12-28 11:10:00,17.04,17.07,17.04,17.07,16409.4006396885,8.4028,8.4176,8.4028,8.4176,16409.4006
2005-12-28 11:15:00,17.06,17.06,17.03,17.03,20859.40759282437,8.4126,8.4126,8.3978,8.3978,20859.4076
2005-12-28 11:20:00,17.04,17.07,17.04,17.06,24475.03824224725,8.4028,8.4176,8.4028,8.4126,24475.0382
2005-12-28 11:25:00,17.06,17.09,17.06,17.08,43943.81866221666,8.4126,8.4274,8.4126,8.4225,43943.8187
2005-12-28 11:30:00,17.08,17.1,17.08,17.1,27256.29258795717,8.4225,8.4324,8.4225,8.4324,27256.2926
2005-12-28 11:35:00,17.09,17.11,17.09,17.1,30315.67236823808,8.4274,8.4373,8.4274,8.4324,30315.6724
2005-12-28 11:40:00,17.1,17.11,17.06,17.07,23918.78737310527,8.4324,8.4373,8.4126,8.4176,23918.7874
2005-12-28 11:45:00,17.07,17.08,17.07,17.08,20303.156723682383,8.4176,8.4225,8.4176,8.4225,20303.1567
2005-12-28 11:50:00,17.08,17.1,17.07,17.1,31428.174106522045,8.4225,8.4324,8.4176,8.4324,31428.1741
2005-12-28 11:55:00,17.1,17.12,17.1,17.12,17800.02781254346,8.4324,8.4422,8.4324,8.4422,17800.0278
2005-12-28 12:00:00,17.12,17.14,17.12,17.14,27256.29258795717,8.4422,8.4521,8.4422,8.4521,27256.2926
2005-12-28 12:05:00,17.15,17.15,17.13,17.14,47003.19844249757,8.457,8.457,8.4471,8.4521,47003.1984
2005-12-28 12:10:00,17.14,17.15,17.12,17.12,36712.557363370885,8.4521,8.457,8.4422,8.4422,36712.5574
2005-12-28 12:15:00,17.12,17.14,17.1,17.13,61743.846474760125,8.4422,8.4521,8.4324,8.4471,61743.8465
2005-12-28 12:20:00,17.13,17.14,17.13,17.13,8343.763037129745,8.4471,8.4521,8.4471,8.4471,8343.763
2005-12-28 12:25:00,17.15,17.15,17.13,17.13,4171.881518564873,8.457,8.457,8.4471,8.4471,4171.8815
2005-12-28 12:30:00,17.12,17.13,17.12,17.12,7509.386733416772,8.4422,8.4471,8.4422,8.4422,7509.3867
2005-12-28 12:35:00,17.12,17.12,17.11,17.11,9456.264775413712,8.4422,8.4422,8.4373,8.4373,9456.2648
2005-12-28 12:40:00,17.11,17.12,17.11,17.12,7231.26129884578,8.4373,8.4422,8.4373,8.4422,7231.2613
2005-12-28 12:45:00,17.11,17.13,17.11,17.12,9456.264775413712,8.4373,8.4471,8.4373,8.4422,9456.2648
2005-12-28 12:50:00,17.12,17.14,17.12,17.14,19468.780419969407,8.4422,8.4521,8.4422,8.4521,19468.7804
2005-12-28 12:55:00,17.13,17.16,17.13,17.16,5284.38325684884,8.4471,8.4619,8.4471,8.4619,5284.3833
2005-12-28 13:00:00,17.16,17.16,17.15,17.15,11959.393686552636,8.4619,8.4619,8.457,8.457,11959.3937
2005-12-28 13:05:00,17.15,17.16,17.15,17.15,13628.146293978583,8.457,8.4619,8.457,8.457,13628.1463
2005-12-28 13:10:00,17.15,17.16,17.15,17.15,10568.76651369768,8.457,8.4619,8.457,8.457,10568.7665
2005-12-28 13:15:00,17.15,17.15,17.13,17.14,10012.515644555697,8.457,8.457,8.4471,8.4521,10012.5156
2005-12-28 13:20:00,17.14,17.14,17.12,17.13,14462.52259769156,8.4521,8.4521,8.4422,8.4471,14462.5226
2005-12-28 13:25:00,17.13,17.14,17.12,17.13,21415.658461966348,8.4471,8.4521,8.4422,8.4471,21415.6585
2005-12-28 13:30:00,17.14,17.14,17.12,17.13,11403.142817410651,8.4521,8.4521,8.4422,8.4471,11403.1428
2005-12-28 13:35:00,17.13,17.13,17.12,17.13,10568.76651369768,8.4471,8.4471,8.4422,8.4471,10568.7665
2005-12-28 13:40:00,17.13,17.15,17.13,17.13,15575.024335975526,8.4471,8.457,8.4471,8.4471,15575.0243
2005-12-28 13:45:00,17.14,17.15,17.13,17.14,17243.776943401477,8.4521,8.457,8.4471,8.4521,17243.7769
2005-12-28 13:50:00,17.14,17.15,17.13,17.15,15018.773466833543,8.4521,8.457,8.4471,8.457,15018.7735
2005-12-28 13:55:00,17.15,17.15,17.14,17.14,5562.508691419831,8.457,8.457,8.4521,8.4521,5562.5087
2005-12-28 14:00:00,17.14,17.14,17.13,17.13,9178.13934084272,8.4521,8.4521,8.4471,8.4471,9178.1393
2005-12-28 14:05:00,17.13,17.14,17.13,17.14,8065.637602558754,8.4471,8.4521,8.4471,8.4521,8065.6376
2005-12-28 14:10:00,17.15,17.15,17.13,17.14,6396.884995132806,8.457,8.457,8.4471,8.4521,6396.885
2005-12-28 14:15:00,17.14,17.14,17.12,17.13,14462.52259769156,8.4521,8.4521,8.4422,8.4471,14462.5226
2005-12-28 14:20:00,17.13,17.13,17.12,17.13,7231.26129884578,8.4471,8.4471,8.4422,8.4471,7231.2613
2005-12-28 14:25:00,17.13,17.14,17.13,17.13,9456.264775413712,8.4471,8.4521,8.4471,8.4471,9456.2648
2005-12-28 14:30:00,17.14,17.15,17.13,17.13,14740.648032262552,8.4521,8.457,8.4471,8.4471,14740.648
2005-12-28 14:35:00,17.13,17.15,17.13,17.14,9734.390209984704,8.4471,8.457,8.4471,8.4521,9734.3902
2005-12-28 14:40:00,17.14,17.14,17.11,17.13,19190.65498539841,8.4521,8.4521,8.4373,8.4471,19190.655
2005-12-28 14:45:00,17.13,17.14,17.12,17.14,19468.780419969407,8.4471,8.4521,8.4422,8.4521,19468.7804
2005-12-28 14:50:00,17.13,17.15,17.13,17.14,15296.898901404536,8.4471,8.457,8.4471,8.4521,15296.8989
2005-12-28 14:55:00,17.14,17.15,17.13,17.13,13628.146293978583,8.4521,8.457,8.4471,8.4471,13628.1463
2005-12-28 15:00:00,17.13,17.13,17.12,17.12,30871.923237380062,8.4471,8.4471,8.4422,8.4422,30871.9232
2005-12-28 15:05:00,17.12,17.13,17.12,17.13,24475.03824224725,8.4422,8.4471,8.4422,8.4471,24475.0382
2005-12-28 15:10:00,17.13,17.14,17.13,17.13,23362.53650396329,8.4471,8.4521,8.4471,8.4471,23362.5365
2005-12-28 15:15:00,17.13,17.13,17.11,17.13,25309.41454596023,8.4471,8.4471,8.4373,8.4471,25309.4145
2005-12-28 15:20:00,17.13,17.14,17.12,17.13,31150.04867195105,8.4471,8.4521,8.4422,8.4471,31150.0487
2005-12-28 15:25:00,17.14,17.14,17.13,17.13,21971.90933110833,8.4521,8.4521,8.4471,8.4471,21971.9093
2005-12-28 15:30:00,17.13,17.14,17.1,17.1,23640.66193853428,8.4471,8.4521,8.4324,8.4324,23640.6619
2005-12-28 15:35:00,17.11,17.12,17.1,17.12,25587.539980531223,8.4373,8.4422,8.4324,8.4422,25587.54
2005-12-28 15:40:00,17.12,17.12,17.11,17.11,30315.67236823808,8.4422,8.4422,8.4373,8.4373,30315.6724
2005-12-28 15:45:00,17.11,17.12,17.09,17.1,50618.82909192046,8.4373,8.4422,8.4274,8.4324,50618.8291
2005-12-28 15:50:00,17.1,17.12,17.1,17.11,60353.21930190516,8.4324,8.4422,8.4324,8.4373,60353.2193
2005-12-28 15:55:00,17.11,17.12,17.09,17.1,96787.65123070506,8.4373,8.4422,8.4274,8.4324,96787.6512
2005-12-29 09:30:00,17.11,17.16,17.09,17.16,25865.66541510221,8.4373,8.4619,8.4274,8.4619,25865.6654
2005-12-29 09:35:00,17.16,17.16,17.09,17.1,10290.641079126686,8.4619,8.4619,8.4274,8.4324,10290.6411
2005-12-29 09:40:00,17.1,17.14,17.09,17.09,22528.16020025032,8.4324,8.4521,8.4274,8.4274,22528.1602
2005-12-29 09:45:00,17.09,17.09,17.07,17.07,18634.40411625643,8.4274,8.4274,8.4176,8.4176,18634.4041
2005-12-29 09:50:00,17.07,17.08,17.05,17.06,25031.28911138924,8.4176,8.4225,8.4077,8.4126,25031.2891
2005-12-29 09:55:00,17.08,17.08,17.06,17.06,12515.64455569462,8.4225,8.4225,8.4126,8.4126,12515.6446
2005-12-29 10:00:00,17.06,17.08,17.06,17.08,15575.024335975526,8.4126,8.4225,8.4126,8.4225,15575.0243
2005-12-29 10:05:00,17.07,17.07,17.05,17.05,7509.386733416772,8.4176,8.4176,8.4077,8.4077,7509.3867
2005-12-29 10:10:00,17.05,17.08,17.05,17.08,21971.90933110833,8.4077,8.4225,8.4077,8.4225,21971.9093
2005-12-29 10:15:00,17.09,17.1,17.08,17.08,26700.041718815188,8.4274,8.4324,8.4225,8.4225,26700.0417
2005-12-29 10:20:00,17.09,17.09,17.08,17.08,3337.5052148518985,8.4274,8.4274,8.4225,8.4225,3337.5052
2005-12-29 10:25:00,17.08,17.09,17.06,17.06,27534.418022528163,8.4225,8.4274,8.4126,8.4126,27534.418
2005-12-29 10:30:00,17.08,17.08,17.06,17.07,11403.142817410651,8.4225,8.4225,8.4126,8.4176,11403.1428
2005-12-29 10:35:00,17.07,17.09,17.07,17.09,8065.637602558754,8.4176,8.4274,8.4176,8.4274,8065.6376
2005-12-29 10:40:00,17.09,17.09,17.06,17.09,5840.634125990822,8.4274,8.4274,8.4126,8.4274,5840.6341
2005-12-29 10:45:00,17.07,17.09,17.07,17.09,4728.132387706856,8.4176,8.4274,8.4176,8.4274,4728.1324
2005-12-29 10:50:00,17.09,17.1,17.09,17.09,14740.648032262552,8.4274,8.4324,8.4274,8.4274,14740.648
2005-12-29 10:55:00,17.09,17.1,17.06,17.08,23084.4110693923,8.4274,8.4324,8.4126,8.4225,23084.4111
2005-12-29 11:00:00,17.08,17.12,17.08,17.1,23640.66193853428,8.4225,8.4422,8.4225,8.4324,23640.6619
2005-12-29 11:05:00,17.11,17.11,17.08,17.09,7509.386733416772,8.4373,8.4373,8.4225,8.4274,7509.3867
2005-12-29 11:10:00,17.08,17.09,17.08,17.09,6396.884995132806,8.4225,8.4274,8.4225,8.4274,6396.885
2005-12-29 11:15:00,17.08,17.08,17.08,17.08,3337.5052148518985,8.4225,8.4225,8.4225,8.4225,3337.5052
2005-12-29 11:20:00,17.09,17.1,17.09,17.1,8343.763037129745,8.4274,8.4324,8.4274,8.4324,8343.763
2005-12-29 11:25:00,17.09,17.1,17.08,17.08,11125.017382839662,8.4274,8.4324,8.4225,8.4225,11125.0174
2005-12-29 11:30:00,17.09,17.09,17.08,17.08,2225.0034765679325,8.4274,8.4274,8.4225,8.4225,2225.0035
2005-12-29 11:35:00,17.08,17.08,17.06,17.07,7787.512167987763,8.4225,8.4225,8.4126,8.4176,7787.5122
2005-12-29 11:40:00,17.07,17.08,17.06,17.08,12237.519121123629,8.4176,8.4225,8.4126,8.4225,12237.5191
2005-12-29 11:45:00,17.08,17.08,17.08,17.08,8065.637602558754,8.4225,8.4225,8.4225,8.4225,8065.6376
2005-12-29 11:50:00,17.08,17.08,17.07,17.07,4450.006953135865,8.4225,8.4225,8.4176,8.4176,4450.007
2005-12-29 11:55:00,17.07,17.07,17.06,17.07,6953.135864274788,8.4176,8.4176,8.4126,8.4176,6953.1359
2005-12-29 12:00:00,17.07,17.08,17.06,17.07,17243.776943401477,8.4176,8.4225,8.4126,8.4176,17243.7769
2005-12-29 12:05:00,17.07,17.08,17.07,17.07,7509.386733416772,8.4176,8.4225,8.4176,8.4176,7509.3867
2005-12-29 12:10:00,17.08,17.09,17.08,17.08,10568.76651369768,8.4225,8.4274,8.4225,8.4225,10568.7665
2005-12-29 12:15:00,17.08,17.08,17.06,17.07,10012.515644555697,8.4225,8.4225,8.4126,8.4176,10012.5156
2005-12-29 12:20:00,17.07,17.08,17.06,17.08,6675.010429703797,8.4176,8.4225,8.4126,8.4225,6675.0104
2005-12-29 12:25:00,17.08,17.09,17.08,17.09,33931.30301766097,8.4225,8.4274,8.4225,8.4274,33931.303
2005-12-29 12:30:00,17.09,17.1,17.09,17.1,3337.5052148518985,8.4274,8.4324,8.4274,8.4324,3337.5052
2005-12-29 12:35:00,17.1,17.1,17.1,17.1,14740.648032262552,8.4324,8.4324,8.4324,8.4324,14740.648
2005-12-29 12:40:00,17.1,17.11,17.1,17.11,13071.895424836604,8.4324,8.4373,8.4324,8.4373,13071.8954
2005-12-29 12:45:00,17.11,17.14,17.11,17.13,10012.515644555697,8.4373,8.4521,8.4373,8.4471,10012.5156
2005-12-29 12:50:00,17.13,17.14,17.13,17.14,3337.5052148518985,8.4471,8.4521,8.4471,8.4521,3337.5052
2005-12-29 12:55:00,17.14,17.14,17.14,17.14,3059.3797802809067,8.4521,8.4521,8.4521,8.4521,3059.3798
2005-12-29 13:00:00,17.15,17.15,17.14,17.14,8065.637602558754,8.457,8.457,8.4521,8.4521,8065.6376
2005-12-29 13:05:00,17.15,17.15,17.14,17.14,6675.010429703797,8.457,8.457,8.4521,8.4521,6675.0104
2005-12-29 13:10:00,17.14,17.14,17.14,17.14,2225.0034765679325,8.4521,8.4521,8.4521,8.4521,2225.0035
2005-12-29 13:15:00,17.14,17.14,17.14,17.14,3337.5052148518985,8.4521,8.4521,8.4521,8.4521,3337.5052
2005-12-29 13:20:00,17.14,17.15,17.13,17.15,15018.773466833543,8.4521,8.457,8.4471,8.457,15018.7735
2005-12-29 13:25:00,17.15,17.15,17.14,17.15,4450.006953135865,8.457,8.457,8.4521,8.457,4450.007
2005-12-29 13:30:00,17.15,17.16,17.14,17.14,5562.508691419831,8.457,8.4619,8.4521,8.4521,5562.5087
2005-12-29 13:35:00,17.15,17.15,17.14,17.14,7231.26129884578,8.457,8.457,8.4521,8.4521,7231.2613
2005-12-29 13:40:00,17.13,17.14,17.13,17.14,5006.257822277848,8.4471,8.4521,8.4471,8.4521,5006.2578
2005-12-29 13:45:00,17.14,17.15,17.14,17.14,4171.881518564873,8.4521,8.457,8.4521,8.4521,4171.8815
2005-12-29 13:50:00,17.14,17.15,17.13,17.14,5562.508691419831,8.4521,8.457,8.4471,8.4521,5562.5087
2005-12-29 13:55:00,17.13,17.14,17.13,17.13,4728.132387706856,8.4471,8.4521,8.4471,8.4471,4728.1324
2005-12-29 14:00:00,17.13,17.14,17.13,17.14,1668.7526074259492,8.4471,8.4521,8.4471,8.4521,1668.7526
2005-12-29 14:05:00,17.13,17.14,17.13,17.14,4450.006953135865,8.4471,8.4521,8.4471,8.4521,4450.007
2005-12-29 14:10:00,17.14,17.16,17.14,17.16,8343.763037129745,8.4521,8.4619,8.4521,8.4619,8343.763
2005-12-29 14:15:00,17.16,17.16,17.14,17.15,15575.024335975526,8.4619,8.4619,8.4521,8.457,15575.0243
2005-12-29 14:20:00,17.15,17.16,17.15,17.15,7231.26129884578,8.457,8.4619,8.457,8.457,7231.2613
2005-12-29 14:25:00,17.15,17.15,17.13,17.13,12237.519121123629,8.457,8.457,8.4471,8.4471,12237.5191
2005-12-29 14:30:00,17.13,17.13,17.12,17.13,4450.006953135865,8.4471,8.4471,8.4422,8.4471,4450.007
2005-12-29 14:35:00,17.13,17.13,17.13,17.13,15853.149770546515,8.4471,8.4471,8.4471,8.4471,15853.1498
2005-12-29 14:40:00,17.13,17.13,17.12,17.13,23640.66193853428,8.4471,8.4471,8.4422,8.4471,23640.6619
2005-12-29 14:45:00,17.13,17.14,17.13,17.14,18356.27868168544,8.4471,8.4521,8.4471,8.4521,18356.2787
2005-12-29 14:50:00,17.14,17.16,17.14,17.16,18356.27868168544,8.4521,8.4619,8.4521,8.4619,18356.2787
2005-12-29 14:55:00,17.16,17.16,17.15,17.16,18356.27868168544,8.4619,8.4619,8.457,8.4619,18356.2787
2005-12-29 15:00:00,17.15,17.17,17.15,17.17,20581.28215825337,8.457,8.4669,8.457,8.4669,20581.2822
2005-12-29 15:05:00,17.16,17.16,17.14,17.14,18078.15324711445,8.4619,8.4619,8.4521,8.4521,18078.1532
2005-12-29 15:10:00,17.15,17.15,17.12,17.12,17800.02781254346,8.457,8.457,8.4422,8.4422,17800.0278
2005-12-29 15:15:00,17.12,17.12,17.08,17.08,24753.163676818247,8.4422,8.4422,8.4225,8.4225,24753.1637
2005-12-29 15:20:00,17.08,17.09,17.08,17.09,15853.149770546515,8.4225,8.4274,8.4225,8.4274,15853.1498
2005-12-29 15:25:00,17.1,17.1,17.09,17.09,16965.651508830484,8.4324,8.4324,8.4274,8.4274,16965.6515
2005-12-29 15:30:00,17.09,17.09,17.08,17.08,31428.174106522045,8.4274,8.4274,8.4225,8.4225,31428.1741
2005-12-29 15:35:00,17.09,17.11,17.09,17.09,77318.87081073565,8.4274,8.4373,8.4274,8.4274,77318.8708
2005-12-29 15:40:00,17.09,17.1,17.08,17.08,30593.79780280907,8.4274,8.4324,8.4225,8.4225,30593.7978
2005-12-29 15:45:00,17.08,17.12,17.08,17.12,18634.40411625643,8.4225,8.4422,8.4225,8.4422,18634.4041
2005-12-29 15:50:00,17.12,17.12,17.1,17.1,23084.4110693923,8.4422,8.4422,8.4324,8.4324,23084.4111
2005-12-29 15:55:00,17.1,17.11,17.1,17.1,47003.19844249757,8.4324,8.4373,8.4324,8.4324,47003.1984
2005-12-30 09:30:00,17.02,17.04,17.0,17.0,47559.44931163955,8.3929,8.4028,8.383,8.383,47559.4493
2005-12-30 09:35:00,17.02,17.02,17.0,17.01,24196.912807676264,8.3929,8.3929,8.383,8.388,24196.9128
2005-12-30 09:40:00,17.01,17.01,16.99,16.99,20859.40759282437,8.388,8.388,8.3781,8.3781,20859.4076
2005-12-30 09:45:00,17.0,17.03,16.99,17.01,19746.9058545404,8.383,8.3978,8.3781,8.388,19746.9059
2005-12-30 09:50:00,17.02,17.03,17.0,17.03,28368.79432624113,8.3929,8.3978,8.383,8.3978,28368.7943
2005-12-30 09:55:00,17.03,17.04,17.0,17.0,22250.034765679324,8.3978,8.4028,8.383,8.383,22250.0348
2005-12-30 10:00:00,17.0,17.0,16.99,17.0,10012.515644555697,8.383,8.383,8.3781,8.383,10012.5156
2005-12-30 10:05:00,17.0,17.02,17.0,17.0,9178.13934084272,8.383,8.3929,8.383,8.383,9178.1393
2005-12-30 10:10:00,17.0,17.01,16.97,16.98,18078.15324711445,8.383,8.388,8.3682,8.3732,18078.1532
2005-12-30 10:15:00,16.98,16.99,16.98,16.98,4728.132387706856,8.3732,8.3781,8.3732,8.3732,4728.1324
2005-12-30 10:20:00,16.98,16.99,16.97,16.98,16687.52607425949,8.3732,8.3781,8.3682,8.3732,16687.5261
2005-12-30 10:25:00,16.98,16.98,16.97,16.98,3059.3797802809067,8.3732,8.3732,8.3682,8.3732,3059.3798
2005-12-30 10:30:00,16.97,16.97,16.95,16.95,27812.54345709916,8.3682,8.3682,8.3584,8.3584,27812.5435
2005-12-30 10:35:00,16.95,16.96,16.93,16.94,18634.40411625643,8.3584,8.3633,8.3485,8.3535,18634.4041
2005-12-30 10:40:00,16.94,16.94,16.9,16.91,43665.69322764567,8.3535,8.3535,8.3337,8.3387,43665.6932
2005-12-30 10:45:00,16.91,16.92,16.9,16.9,18356.27868168544,8.3387,8.3436,8.3337,8.3337,18356.2787
2005-12-30 10:50:00,16.9,16.91,16.89,16.89,11125.017382839662,8.3337,8.3387,8.3288,8.3288,11125.0174
2005-12-30 10:55:00,16.9,16.9,16.88,16.89,21137.53302739536,8.3337,8.3337,8.3239,8.3288,21137.533
2005-12-30 11:00:00,16.89,16.89,16.87,16.88,53121.958003059386,8.3288,8.3288,8.3189,8.3239,53121.958
2005-12-30 11:05:00,16.88,16.9,16.88,16.89,18078.15324711445,8.3239,8.3337,8.3239,8.3288,18078.1532
2005-12-30 11:10:00,16.89,16.89,16.87,16.88,12237.519121123629,8.3288,8.3288,8.3189,8.3239,12237.5191
2005-12-30 11:15:00,16.88,16.88,16.87,16.88,6396.884995132806,8.3239,8.3239,8.3189,8.3239,6396.885
2005-12-30 11:20:00,16.87,16.88,16.87,16.88,50340.70365734947,8.3189,8.3239,8.3189,8.3239,50340.7037
2005-12-30 11:25:00,16.88,16.88,16.87,16.87,49506.327353636494,8.3239,8.3239,8.3189,8.3189,49506.3274
2005-12-30 11:30:00,16.87,16.87,16.85,16.86,63968.849951328055,8.3189,8.3189,8.3091,8.314,63968.85
2005-12-30 11:35:00,16.86,16.87,16.84,16.85,35878.18105965791,8.314,8.3189,8.3041,8.3091,35878.1811
2005-12-30 11:40:00,16.84,16.84,16.83,16.83,21971.90933110833,8.3041,8.3041,8.2992,8.2992,21971.9093
2005-12-30 11:45:00,16.83,16.84,16.83,16.83,43943.81866221666,8.2992,8.3041,8.2992,8.2992,43943.8187
2005-12-30 11:50:00,16.82,16.83,16.82,16.83,39771.93714365179,8.2943,8.2992,8.2943,8.2992,39771.9371
2005-12-30 11:55:00,16.82,16.84,16.82,16.82,118203.3096926714,8.2943,8.3041,8.2943,8.2943,118203.3097
2005-12-30 12:00:00,16.82,16.82,16.8,16.81,45334.44583507162,8.2943,8.2943,8.2844,8.2894,45334.4458
2005-12-30 12:05:00,16.81,16.81,16.8,16.81,25587.539980531223,8.2894,8.2894,8.2844,8.2894,25587.54
2005-12-30 12:10:00,16.81,16.82,16.81,16.82,40328.18801279378,8.2894,8.2943,8.2894,8.2943,40328.188
2005-12-30 12:15:00,16.82,16.83,16.8,16.8,43665.69322764567,8.2943,8.2992,8.2844,8.2844,43665.6932
2005-12-30 12:20:00,16.8,16.81,16.79,16.79,9734.390209984704,8.2844,8.2894,8.2795,8.2795,9734.3902
2005-12-30 12:25:00,16.79,16.79,16.78,16.78,10846.89194826867,8.2795,8.2795,8.2746,8.2746,10846.8919
2005-12-30 12:30:00,16.78,16.78,16.76,16.77,103462.66166040883,8.2746,8.2746,8.2647,8.2696,103462.6617
2005-12-30 12:35:00,16.77,16.77,16.76,16.76,11125.017382839662,8.2696,8.2696,8.2647,8.2647,11125.0174
2005-12-30 12:40:00,16.76,16.77,16.74,16.77,22528.16020025032,8.2647,8.2696,8.2548,8.2696,22528.1602
2005-12-30 12:45:00,16.77,16.78,16.77,16.77,10568.76651369768,8.2696,8.2746,8.2696,8.2696,10568.7665
2005-12-30 12:50:00,16.77,16.77,16.76,16.77,8065.637602558754,8.2696,8.2696,8.2647,8.2696,8065.6376
2005-12-30 12:55:00,16.77,16.77,16.76,16.77,10846.89194826867,8.2696,8.2696,8.2647,8.2696,10846.8919
2005-12-30 13:00:00,16.77,16.78,16.77,16.78,9456.264775413712,8.2696,8.2746,8.2696,8.2746,9456.2648
2005-12-30 13:05:00,16.78,16.79,16.78,16.78,8621.888471700739,8.2746,8.2795,8.2746,8.2746,8621.8885
2005-12-30 13:10:00,16.79,16.86,16.78,16.81,43665.69322764567,8.2795,8.314,8.2746,8.2894,43665.6932
2005-12-30 13:15:00,16.81,16.83,16.81,16.83,8343.763037129745,8.2894,8.2992,8.2894,8.2992,8343.763
2005-12-30 13:20:00,16.82,16.82,16.8,16.8,10012.515644555697,8.2943,8.2943,8.2844,8.2844,10012.5156
2005-12-30 13:25:00,16.8,16.81,16.8,16.81,9178.13934084272,8.2844,8.2894,8.2844,8.2894,9178.1393
2005-12-30 13:30:00,16.81,16.82,16.81,16.82,5006.257822277848,8.2894,8.2943,8.2894,8.2943,5006.2578
2005-12-30 13:35:00,16.82,16.86,16.82,16.85,11681.268251981644,8.2943,8.314,8.2943,8.3091,11681.2683
2005-12-30 13:40:00,16.85,16.85,16.84,16.84,6675.010429703797,8.3091,8.3091,8.3041,8.3041,6675.0104
2005-12-30 13:45:00,16.84,16.84,16.82,16.82,10012.515644555697,8.3041,8.3041,8.2943,8.2943,10012.5156
2005-12-30 13:50:00,16.83,16.83,16.82,16.82,6396.884995132806,8.2992,8.2992,8.2943,8.2943,6396.885
2005-12-30 13:55:00,16.82,16.83,16.82,16.82,5284.38325684884,8.2943,8.2992,8.2943,8.2943,5284.3833
2005-12-30 14:00:00,16.82,16.82,16.81,16.82,9178.13934084272,8.2943,8.2943,8.2894,8.2943,9178.1393
2005-12-30 14:05:00,16.82,16.85,16.82,16.84,18634.40411625643,8.2943,8.3091,8.2943,8.3041,18634.4041
2005-12-30 14:10:00,16.84,16.84,16.82,16.83,7509.386733416772,8.3041,8.3041,8.2943,8.2992,7509.3867
2005-12-30 14:15:00,16.83,16.83,16.81,16.81,8343.763037129745,8.2992,8.2992,8.2894,8.2894,8343.763
2005-12-30 14:20:00,16.81,16.82,16.81,16.81,5562.508691419831,8.2894,8.2943,8.2894,8.2894,5562.5087
2005-12-30 14:25:00,16.81,16.84,16.81,16.82,22806.285634821303,8.2894,8.3041,8.2894,8.2943,22806.2856
2005-12-30 14:30:00,16.82,16.83,16.81,16.81,14184.397163120568,8.2943,8.2992,8.2894,8.2894,14184.3972
2005-12-30 14:35:00,16.81,16.83,16.8,16.83,15296.898901404536,8.2894,8.2992,8.2844,8.2992,15296.8989
2005-12-30 14:40:00,16.83,16.83,16.82,16.82,28090.668891670142,8.2992,8.2992,8.2943,8.2943,28090.6689
2005-12-30 14:45:00,16.82,16.82,16.82,16.82,4171.881518564873,8.2943,8.2943,8.2943,8.2943,4171.8815
2005-12-30 14:50:00,16.82,16.84,16.81,16.84,25865.66541510221,8.2943,8.3041,8.2894,8.3041,25865.6654
2005-12-30 14:55:00,16.84,16.86,16.83,16.86,17521.902377972467,8.3041,8.314,8.2992,8.314,17521.9024
2005-12-30 15:00:00,16.86,16.86,16.85,16.86,21693.78389653734,8.314,8.314,8.3091,8.314,21693.7839
2005-12-30 15:05:00,16.86,16.86,16.85,16.85,19190.65498539841,8.314,8.314,8.3091,8.3091,19190.655
2005-12-30 15:10:00,16.85,16.86,16.85,16.85,9178.13934084272,8.3091,8.314,8.3091,8.3091,9178.1393
2005-12-30 15:15:00,16.85,16.85,16.84,16.85,25865.66541510221,8.3091,8.3091,8.3041,8.3091,25865.6654
2005-12-30 15:20:00,16.85,16.87,16.84,16.87,13906.271728549576,8.3091,8.3189,8.3041,8.3189,13906.2717
2005-12-30 15:25:00,16.87,16.88,16.87,16.88,21693.78389653734,8.3189,8.3239,8.3189,8.3239,21693.7839
2005-12-30 15:30:00,16.88,16.9,16.87,16.9,38381.30997079684,8.3239,8.3337,8.3189,8.3337,38381.31
2005-12-30 15:35:00,16.9,16.9,16.89,16.89,48671.95104992352,8.3337,8.3337,8.3288,8.3288,48671.951
2005-12-30 15:40:00,16.89,16.9,16.88,16.9,48671.95104992352,8.3288,8.3337,8.3239,8.3337,48671.951
2005-12-30 15:45:00,16.9,16.9,16.88,16.9,40050.06257822278,8.3337,8.3337,8.3239,8.3337,40050.0626
2005-12-30 15:50:00,16.9,16.9,16.87,16.87,59240.7175636212,8.3337,8.3337,8.3189,8.3189,59240.7176
2005-12-30 15:55:00,16.88,16.88,16.86,16.87,87331.38645529134,8.3239,8.3239,8.314,8.3189,87331.3865
2006-01-03 09:30:00,16.93,16.93,16.92,16.93,84550.13210958143,8.3485,8.3485,8.3436,8.3485,84550.1321
2006-01-03 09:35:00,16.93,16.93,16.92,16.93,82603.2540675845,8.3485,8.3485,8.3436,8.3485,82603.2541
2006-01-03 09:40:00,16.93,16.93,16.91,16.91,67584.48060075095,8.3485,8.3485,8.3387,8.3387,67584.4806
2006-01-03 09:45:00,16.91,16.91,16.89,16.9,102906.41079126688,8.3387,8.3387,8.3288,8.3337,102906.4108
2006-01-03 09:50:00,16.9,16.9,16.82,16.82,70365.73494646086,8.3337,8.3337,8.2943,8.2943,70365.7349
2006-01-03 09:55:00,16.83,16.87,16.83,16.86,50062.57822277848,8.2992,8.3189,8.2992,8.314,50062.5782
2006-01-03 10:00:00,16.86,16.86,16.85,16.85,36712.557363370885,8.314,8.314,8.3091,8.3091,36712.5574
2006-01-03 10:05:00,16.85,16.86,16.82,16.82,34765.679321373944,8.3091,8.314,8.2943,8.2943,34765.6793
2006-01-03 10:10:00,16.82,16.83,16.81,16.81,31428.174106522045,8.2943,8.2992,8.2894,8.2894,31428.1741
2006-01-03 10:15:00,16.81,16.83,16.81,16.82,45612.57126964261,8.2894,8.2992,8.2894,8.2943,45612.5713
2006-01-03 10:20:00,16.82,16.84,16.82,16.82,52009.45626477542,8.2943,8.3041,8.2943,8.2943,52009.4563
2006-01-03 10:25:00,16.82,16.82,16.75,16.75,52009.45626477542,8.2943,8.2943,8.2598,8.2598,52009.4563
2006-01-03 10:30:00,16.76,16.76,16.74,16.74,72312.6129884578,8.2647,8.2647,8.2548,8.2548,72312.613
2006-01-03 10:35:00,16.74,16.74,16.74,16.74,11959.393686552636,8.2548,8.2548,8.2548,8.2548,11959.3937
2006-01-03 10:40:00,16.74,16.75,16.73,16.74,62021.97190933112,8.2548,8.2598,8.2499,8.2548,62021.9719
2006-01-03 10:45:00,16.75,16.76,16.74,16.75,21415.658461966348,8.2598,8.2647,8.2548,8.2598,21415.6585
2006-01-03 10:50:00,16.75,16.76,16.75,16.76,33375.05214851898,8.2598,8.2647,8.2598,8.2647,33375.0521
2006-01-03 10:55:00,16.76,16.76,16.74,16.74,69809.48407731888,8.2647,8.2647,8.2548,8.2548,69809.4841
2006-01-03 11:00:00,16.74,16.76,16.74,16.74,35043.80475594493,8.2548,8.2647,8.2548,8.2548,35043.8048
2006-01-03 11:05:00,16.74,16.74,16.72,16.72,32818.801279377,8.2548,8.2548,8.245,8.245,32818.8013
2006-01-03 11:10:00,16.72,16.73,16.71,16.73,53956.33430677236,8.245,8.2499,8.24,8.2499,53956.3343
2006-01-03 11:15:00,16.73,16.76,16.73,16.74,48115.70018078154,8.2499,8.2647,8.2499,8.2548,48115.7002
2006-01-03 11:20:00,16.73,16.73,16.71,16.71,22806.285634821303,8.2499,8.2499,8.24,8.24,22806.2856
2006-01-03 11:25:00,16.71,16.74,16.71,16.72,32262.550410235017,8.24,8.2548,8.24,8.245,32262.5504
2006-01-03 11:30:00,16.72,16.74,16.71,16.74,11125.017382839662,8.245,8.2548,8.24,8.2548,11125.0174
2006-01-03 11:35:00,16.73,16.76,16.73,16.74,23362.53650396329,8.2499,8.2647,8.2499,8.2548,23362.5365
2006-01-03 11:40:00,16.74,16.76,16.73,16.74,17800.02781254346,8.2548,8.2647,8.2499,8.2548,17800.0278
2006-01-03 11:45:00,16.74,16.75,16.73,16.73,17521.902377972467,8.2548,8.2598,8.2499,8.2499,17521.9024
2006-01-03 11:50:00,16.73,16.73,16.72,16.72,16409.4006396885,8.2499,8.2499,8.245,8.245,16409.4006
2006-01-03 11:55:00,16.72,16.73,16.72,16.72,14184.397163120568,8.245,8.2499,8.245,8.245,14184.3972
2006-01-03 12:00:00,16.72,16.73,16.72,16.72,24475.03824224725,8.245,8.2499,8.245,8.245,24475.0382
2006-01-03 12:05:00,16.72,16.72,16.7,16.71,31150.04867195105,8.245,8.245,8.2351,8.24,31150.0487
2006-01-03 12:10:00,16.71,16.71,16.68,16.69,43665.69322764567,8.24,8.24,8.2252,8.2302,43665.6932
2006-01-03 12:15:00,16.68,16.69,16.68,16.69,41440.68975107774,8.2252,8.2302,8.2252,8.2302,41440.6898
2006-01-03 12:20:00,16.68,16.69,16.67,16.68,21137.53302739536,8.2252,8.2302,8.2203,8.2252,21137.533
2006-01-03 12:25:00,16.68,16.68,16.66,16.67,25309.41454596023,8.2252,8.2252,8.2154,8.2203,25309.4145
2006-01-03 12:30:00,16.66,16.66,16.65,16.65,23918.78737310527,8.2154,8.2154,8.2105,8.2105,23918.7874
2006-01-03 12:35:00,16.65,16.66,16.65,16.66,49506.327353636494,8.2105,8.2154,8.2105,8.2154,49506.3274
2006-01-03 12:40:00,16.66,16.68,16.65,16.68,37546.93366708386,8.2154,8.2252,8.2105,8.2252,37546.9337
2006-01-03 12:45:00,16.68,16.71,16.68,16.71,17521.902377972467,8.2252,8.24,8.2252,8.24,17521.9024
2006-01-03 12:50:00,16.71,16.74,16.71,16.74,34765.679321373944,8.24,8.2548,8.24,8.2548,34765.6793
2006-01-03 12:55:00,16.73,16.74,16.7,16.71,27812.54345709916,8.2499,8.2548,8.2351,8.24,27812.5435
2006-01-03 13:00:00,16.71,16.72,16.7,16.7,13350.020859407594,8.24,8.245,8.2351,8.2351,13350.0209
2006-01-03 13:05:00,16.7,16.72,16.7,16.7,27256.29258795717,8.2351,8.245,8.2351,8.2351,27256.2926
2006-01-03 13:10:00,16.7,16.7,16.67,16.67,16131.275205117508,8.2351,8.2351,8.2203,8.2203,16131.2752
2006-01-03 13:15:00,16.67,16.69,16.67,16.67,25309.41454596023,8.2203,8.2302,8.2203,8.2203,25309.4145
2006-01-03 13:20:00,16.67,16.68,16.65,16.68,57293.83952162426,8.2203,8.2252,8.2105,8.2252,57293.8395
2006-01-03 13:25:00,16.67,16.69,16.67,16.69,15575.024335975526,8.2203,8.2302,8.2203,8.2302,15575.0243
2006-01-03 13:30:00,16.69,16.69,16.69,16.69,15296.898901404536,8.2302,8.2302,8.2302,8.2302,15296.8989
2006-01-03 13:35:00,16.69,16.72,16.69,16.72,31984.424975664027,8.2302,8.245,8.2302,8.245,31984.425
2006-01-03 13:40:00,16.72,16.74,16.72,16.74,30315.67236823808,8.245,8.2548,8.245,8.2548,30315.6724
2006-01-03 13:45:00,16.74,16.76,16.73,16.74,25031.28911138924,8.2548,8.2647,8.2499,8.2548,25031.2891
2006-01-03 13:50:00,16.74,16.75,16.74,16.74,28925.04519538312,8.2548,8.2598,8.2548,8.2548,28925.0452
2006-01-03 13:55:00,16.74,16.74,16.74,16.74,11959.393686552636,8.2548,8.2548,8.2548,8.2548,11959.3937
2006-01-03 14:00:00,16.74,16.76,16.74,16.76,102350.15992212488,8.2548,8.2647,8.2548,8.2647,102350.1599
2006-01-03 14:05:00,16.75,16.76,16.74,16.76,48950.07648449451,8.2598,8.2647,8.2548,8.2647,48950.0765
2006-01-03 14:10:00,16.76,16.78,16.76,16.76,102906.41079126688,8.2647,8.2746,8.2647,8.2647,102906.4108
2006-01-03 14:15:00,16.75,16.79,16.75,16.79,35321.93019051592,8.2598,8.2795,8.2598,8.2795,35321.9302
2006-01-03 14:20:00,16.79,16.81,16.76,16.78,62856.34821304409,8.2795,8.2894,8.2647,8.2746,62856.3482
2006-01-03 14:25:00,16.78,16.82,16.78,16.81,48671.95104992352,8.2746,8.2943,8.2746,8.2894,48671.951
2006-01-03 14:30:00,16.81,16.83,16.81,16.83,43665.69322764567,8.2894,8.2992,8.2894,8.2992,43665.6932
2006-01-03 14:35:00,16.83,16.83,16.8,16.8,53400.083437630376,8.2992,8.2992,8.2844,8.2844,53400.0834
2006-01-03 14:40:00,16.8,16.81,16.8,16.81,43109.442358503686,8.2844,8.2894,8.2844,8.2894,43109.4424
2006-01-03 14:45:00,16.81,16.81,16.8,16.8,40884.43888193576,8.2894,8.2894,8.2844,8.2844,40884.4389
2006-01-03 14:50:00,16.8,16.81,16.8,16.81,33096.92671394799,8.2844,8.2894,8.2844,8.2894,33096.9267
2006-01-03 14:55:00,16.8,16.81,16.8,16.81,46168.8221387846,8.2844,8.2894,8.2844,8.2894,46168.8221
2006-01-03 15:00:00,16.81,16.86,16.81,16.86,110415.79752468364,8.2894,8.314,8.2894,8.314,110415.7975
2006-01-03 15:05:00,16.86,16.89,16.86,16.86,106800.16687526077,8.314,8.3288,8.314,8.314,106800.1669
2006-01-03 15:10:00,16.86,16.86,16.85,16.86,75093.86733416772,8.314,8.314,8.3091,8.314,75093.8673
2006-01-03 15:15:00,16.86,16.86,16.85,16.85,57571.96495619525,8.314,8.314,8.3091,8.3091,57571.965
2006-01-03 15:20:00,16.85,16.85,16.84,16.84,75093.86733416772,8.3091,8.3091,8.3041,8.3041,75093.8673
2006-01-03 15:25:00,16.84,16.85,16.84,16.84,99290.78014184398,8.3041,8.3091,8.3041,8.3041,99290.7801
2006-01-03 15:30:00,16.84,16.86,16.84,16.85,85106.38297872341,8.3041,8.314,8.3041,8.3091,85106.383
2006-01-03 15:35:00,16.85,16.85,16.82,16.83,70365.73494646086,8.3091,8.3091,8.2943,8.2992,70365.7349
2006-01-03 15:40:00,16.83,16.83,16.82,16.82,125156.4455569462,8.2992,8.2992,8.2943,8.2943,125156.4456
2006-01-03 15:45:00,16.82,16.82,16.81,16.82,86218.88471700737,8.2943,8.2943,8.2894,8.2943,86218.8847
2006-01-03 15:50:00,16.82,16.82,16.81,16.81,89000.1390627173,8.2943,8.2943,8.2894,8.2894,89000.1391
2006-01-03 15:55:00,16.81,16.81,16.81,16.81,99847.03101098596,8.2894,8.2894,8.2894,8.2894,99847.031
2006-01-04 09:30:00,16.81,16.85,16.77,16.81,92059.5188429982,8.2894,8.3091,8.2696,8.2894,92059.5188
2006-01-04 09:35:00,16.79,16.81,16.76,16.81,57015.71408705327,8.2795,8.2894,8.2647,8.2894,57015.7141
2006-01-04 09:40:00,16.81,16.82,16.79,16.81,151856.48727576138,8.2894,8.2943,8.2795,8.2894,151856.4873
2006-01-04 09:45:00,16.81,16.82,16.76,16.78,129606.45251008206,8.2894,8.2943,8.2647,8.2746,129606.4525
2006-01-04 09:50:00,16.78,16.81,16.77,16.78,129606.45251008206,8.2746,8.2894,8.2696,8.2746,129606.4525
2006-01-04 09:55:00,16.78,16.78,16.7,16.72,91225.14253928524,8.2746,8.2746,8.2351,8.245,91225.1425
2006-01-04 10:00:00,16.72,16.76,16.72,16.73,102072.0344875539,8.245,8.2647,8.245,8.2499,102072.0345
2006-01-04 10:05:00,16.73,16.74,16.71,16.74,99847.03101098596,8.2499,8.2548,8.24,8.2548,99847.031
2006-01-04 10:10:00,16.74,16.78,16.74,16.78,47003.19844249757,8.2548,8.2746,8.2548,8.2746,47003.1984
2006-01-04 10:15:00,16.78,16.81,16.78,16.8,187734.6683354193,8.2746,8.2894,8.2746,8.2844,187734.6683
2006-01-04 10:20:00,16.8,16.8,16.77,16.78,69253.2332081769,8.2844,8.2844,8.2696,8.2746,69253.2332
2006-01-04 10:25:00,16.79,16.8,16.76,16.79,119037.68599638436,8.2795,8.2844,8.2647,8.2795,119037.686
2006-01-04 10:30:00,16.79,16.8,16.77,16.78,94006.39688499512,8.2795,8.2844,8.2696,8.2746,94006.3969
2006-01-04 10:35:00,16.78,16.79,16.77,16.78,142122.09706577667,8.2746,8.2795,8.2696,8.2746,142122.0971
2006-01-04 10:40:00,16.78,16.79,16.77,16.78,110415.79752468364,8.2746,8.2795,8.2696,8.2746,110415.7975
2006-01-04 10:45:00,16.78,16.79,16.77,16.79,36156.3064942289,8.2746,8.2795,8.2696,8.2795,36156.3065
2006-01-04 10:50:00,16.79,16.8,16.77,16.79,66193.85342789599,8.2795,8.2844,8.2696,8.2795,66193.8534
2006-01-04 10:55:00,16.79,16.81,16.79,16.79,41718.81518564873,8.2795,8.2894,8.2795,8.2795,41718.8152
2006-01-04 11:00:00,16.79,16.79,16.77,16.78,84550.13210958143,8.2795,8.2795,8.2696,8.2746,84550.1321
2006-01-04 11:05:00,16.78,16.79,16.77,16.78,80378.25059101655,8.2746,8.2795,8.2696,8.2746,80378.2506
2006-01-04 11:10:00,16.78,16.78,16.76,16.77,63134.47364761508,8.2746,8.2746,8.2647,8.2696,63134.4736
2006-01-04 11:15:00,16.77,16.79,16.77,16.78,60909.47017104715,8.2696,8.2795,8.2696,8.2746,60909.4702
2006-01-04 11:20:00,16.78,16.8,16.78,16.8,50062.57822277848,8.2746,8.2844,8.2746,8.2844,50062.5782
2006-01-04 11:25:00,16.8,16.81,16.79,16.79,77596.99624530664,8.2844,8.2894,8.2795,8.2795,77596.9962
2006-01-04 11:30:00,16.79,16.81,16.79,16.81,72590.73842302879,8.2795,8.2894,8.2795,8.2894,72590.7384
2006-01-04 11:35:00,16.81,16.82,16.8,16.81,75371.99276873871,8.2894,8.2943,8.2844,8.2894,75371.9928
2006-01-04 11:40:00,16.81,16.81,16.78,16.79,139340.84272006675,8.2894,8.2894,8.2746,8.2795,139340.8427
2006-01-04 11:45:00,16.78,16.79,16.77,16.78,70921.98581560285,8.2746,8.2795,8.2696,8.2746,70921.9858
2006-01-04 11:50:00,16.78,16.79,16.78,16.78,124322.06925323322,8.2746,8.2795,8.2746,8.2746,124322.0693
2006-01-04 11:55:00,16.77,16.79,16.77,16.79,28646.91976081213,8.2696,8.2795,8.2696,8.2795,28646.9198
2006-01-04 12:00:00,16.79,16.79,16.78,16.79,40606.313447364766,8.2795,8.2795,8.2746,8.2795,40606.3134
2006-01-04 12:05:00,16.79,16.79,16.78,16.78,40050.06257822278,8.2795,8.2795,8.2746,8.2746,40050.0626
2006-01-04 12:10:00,16.78,16.79,16.78,16.79,55068.83604505633,8.2746,8.2795,8.2746,8.2795,55068.836
2006-01-04 12:15:00,16.79,16.79,16.78,16.79,39771.93714365179,8.2795,8.2795,8.2746,8.2795,39771.9371
2006-01-04 12:20:00,16.79,16.79,16.78,16.79,57293.83952162426,8.2795,8.2795,8.2746,8.2795,57293.8395
2006-01-04 12:25:00,16.79,16.8,16.78,16.79,61187.59560561814,8.2795,8.2844,8.2746,8.2795,61187.5956
2006-01-04 12:30:00,16.79,16.81,16.79,16.79,48115.70018078154,8.2795,8.2894,8.2795,8.2795,48115.7002
2006-01-04 12:35:00,16.79,16.81,16.79,16.79,118759.56056181338,8.2795,8.2894,8.2795,8.2795,118759.5606
2006-01-04 12:40:00,16.79,16.8,16.78,16.78,38103.18453622584,8.2795,8.2844,8.2746,8.2746,38103.1845
2006-01-04 12:45:00,16.79,16.8,16.78,16.79,39493.8117090808,8.2795,8.2844,8.2746,8.2795,39493.8117
2006-01-04 12:50:00,16.79,16.79,16.78,16.78,20303.156723682383,8.2795,8.2795,8.2746,8.2746,20303.1567
2006-01-04 12:55:00,16.79,16.79,16.78,16.79,57015.71408705327,8.2795,8.2795,8.2746,8.2795,57015.7141
2006-01-04 13:00:00,16.78,16.79,16.77,16.78,64803.22625504103,8.2746,8.2795,8.2696,8.2746,64803.2263
2006-01-04 13:05:00,16.78,16.79,16.78,16.79,13350.020859407594,8.2746,8.2795,8.2746,8.2795,13350.0209
2006-01-04 13:10:00,16.78,16.79,16.78,16.79,42275.06605479072,8.2746,8.2795,8.2746,8.2795,42275.0661
2006-01-04 13:15:00,16.79,16.79,16.78,16.79,25865.66541510221,8.2795,8.2795,8.2746,8.2795,25865.6654
2006-01-04 13:20:00,16.79,16.79,16.78,16.78,52287.58169934641,8.2795,8.2795,8.2746,8.2746,52287.5817
2006-01-04 13:25:00,16.78,16.79,16.78,16.79,24475.03824224725,8.2746,8.2795,8.2746,8.2795,24475.0382
2006-01-04 13:30:00,16.79,16.79,16.78,16.78,103740.78709497984,8.2795,8.2795,8.2746,8.2746,103740.7871
2006-01-04 13:35:00,16.78,16.78,16.76,16.78,35600.05562508692,8.2746,8.2746,8.2647,8.2746,35600.0556
2006-01-04 13:40:00,16.78,16.8,16.78,16.8,67584.48060075095,8.2746,8.2844,8.2746,8.2844,67584.4806
2006-01-04 13:45:00,16.8,16.83,16.8,16.81,96787.65123070506,8.2844,8.2992,8.2844,8.2894,96787.6512
2006-01-04 13:50:00,16.81,16.84,16.81,16.82,159922.12487832014,8.2894,8.3041,8.2894,8.2943,159922.1249
2006-01-04 13:55:00,16.82,16.83,16.81,16.83,15018.773466833543,8.2943,8.2992,8.2894,8.2992,15018.7735
2006-01-04 14:00:00,16.83,16.83,16.81,16.81,33375.05214851898,8.2992,8.2992,8.2894,8.2894,33375.0521
2006-01-04 14:05:00,16.81,16.82,16.8,16.8,54512.58517591434,8.2894,8.2943,8.2844,8.2844,54512.5852
2006-01-04 14:10:00,16.79,16.79,16.77,16.78,87887.63732443332,8.2795,8.2795,8.2696,8.2746,87887.6373
2006-01-04 14:15:00,16.78,16.79,16.78,16.79,55903.2123487693,8.2746,8.2795,8.2746,8.2795,55903.2123
2006-01-04 14:20:00,16.79,16.81,16.79,16.81,43387.56779307468,8.2795,8.2894,8.2795,8.2894,43387.5678
2006-01-04 14:25:00,16.8,16.81,16.79,16.81,38381.30997079684,8.2844,8.2894,8.2795,8.2894,38381.31
2006-01-04 14:30:00,16.81,16.82,16.79,16.8,57293.83952162426,8.2894,8.2943,8.2795,8.2844,57293.8395
2006-01-04 14:35:00,16.8,16.81,16.79,16.81,425531.914893617,8.2844,8.2894,8.2795,8.2894,425531.9149
2006-01-04 14:40:00,16.81,16.83,16.81,16.81,84272.00667501043,8.2894,8.2992,8.2894,8.2894,84272.0067
2006-01-04 14:45:00,16.81,16.82,16.81,16.82,54790.71061048533,8.2894,8.2943,8.2894,8.2943,54790.7106
2006-01-04 14:50:00,16.81,16.82,16.81,16.82,12237.519121123629,8.2894,8.2943,8.2894,8.2943,12237.5191
2006-01-04 14:55:00,16.81,16.82,16.81,16.82,79265.74885273259,8.2894,8.2943,8.2894,8.2943,79265.7489
2006-01-04 15:00:00,16.82,16.85,16.82,16.85,131275.205117508,8.2943,8.3091,8.2943,8.3091,131275.2051
2006-01-04 15:05:00,16.85,16.88,16.85,16.86,145181.47684605757,8.3091,8.3239,8.3091,8.314,145181.4768
2006-01-04 15:10:00,16.86,16.86,16.84,16.84,74815.74189959673,8.314,8.314,8.3041,8.3041,74815.7419
2006-01-04 15:15:00,16.84,16.84,16.83,16.83,91225.14253928524,8.3041,8.3041,8.2992,8.2992,91225.1425
2006-01-04 15:20:00,16.83,16.85,16.83,16.84,80934.50146015854,8.2992,8.3091,8.2992,8.3041,80934.5015
2006-01-04 15:25:00,16.84,16.87,16.84,16.85,103184.53622583786,8.3041,8.3189,8.3041,8.3091,103184.5362
2006-01-04 15:30:00,16.85,16.87,16.85,16.87,137393.9646780698,8.3091,8.3189,8.3091,8.3189,137393.9647
2006-01-04 15:35:00,16.87,16.91,16.87,16.91,243359.7552496176,8.3189,8.3387,8.3189,8.3387,243359.7552
2006-01-04 15:40:00,16.91,16.92,16.88,16.92,272006.6750104297,8.3387,8.3436,8.3239,8.3436,272006.675
2006-01-04 15:45:00,16.92,16.93,16.9,16.92,193019.0515922681,8.3436,8.3485,8.3337,8.3436,193019.0516
2006-01-04 15:50:00,16.92,16.96,16.92,16.96,224447.22569879016,8.3436,8.3633,8.3436,8.3633,224447.2257
2006-01-04 15:55:00,16.96,16.98,16.95,16.95,129328.32707551109,8.3633,8.3732,8.3584,8.3584,129328.3271
2006-01-05 09:30:00,17.24,17.24,17.24,17.24,278.1254345709916,8.5014,8.5014,8.5014,8.5014,278.1254
2006-01-05 09:35:00,17.47,17.5,17.24,17.42,318175.4971492143,8.6148,8.6296,8.5014,8.5902,318175.4971
2006-01-05 09:40:00,17.42,17.42,17.37,17.37,236962.8702544848,8.5902,8.5902,8.5655,8.5655,236962.8703
2006-01-05 09:45:00,17.36,17.39,17.33,17.33,200250.31289111392,8.5606,8.5754,8.5458,8.5458,200250.3129
2006-01-05 09:50:00,17.32,17.42,17.32,17.41,171603.3931303018,8.5408,8.5902,8.5408,8.5852,171603.3931
2006-01-05 09:55:00,17.4,17.4,17.34,17.36,49784.45278820748,8.5803,8.5803,8.5507,8.5606,49784.4528
2006-01-05 10:00:00,17.37,17.43,17.36,17.38,95397.0240578501,8.5655,8.5951,8.5606,8.5704,95397.0241
2006-01-05 10:05:00,17.38,17.45,17.38,17.44,178000.2781254346,8.5704,8.6049,8.5704,8.6,178000.2781
2006-01-05 10:10:00,17.44,17.46,17.44,17.44,137115.83924349883,8.6,8.6099,8.6,8.6,137115.8392
2006-01-05 10:15:00,17.44,17.44,17.39,17.39,36712.557363370885,8.6,8.6,8.5754,8.5754,36712.5574
2006-01-05 10:20:00,17.39,17.42,17.38,17.41,88722.0136281463,8.5754,8.5902,8.5704,8.5852,88722.0136
2006-01-05 10:25:00,17.41,17.42,17.4,17.42,65359.47712418301,8.5852,8.5902,8.5803,8.5902,65359.4771
2006-01-05 10:30:00,17.42,17.46,17.41,17.45,63412.59908218607,8.5902,8.6099,8.5852,8.6049,63412.5991
2006-01-05 10:35:00,17.46,17.47,17.45,17.47,249756.6402447504,8.6099,8.6148,8.6049,8.6148,249756.6402
2006-01-05 10:40:00,17.47,17.49,17.46,17.47,218884.71700737035,8.6148,8.6247,8.6099,8.6148,218884.717
2006-01-05 10:45:00,17.47,17.47,17.45,17.45,94284.52231956614,8.6148,8.6148,8.6049,8.6049,94284.5223
2006-01-05 10:50:00,17.45,17.46,17.45,17.45,179947.15616743153,8.6049,8.6099,8.6049,8.6049,179947.1562
2006-01-05 10:55:00,17.46,17.56,17.45,17.56,163815.88096231403,8.6099,8.6592,8.6049,8.6592,163815.881
2006-01-05 11:00:00,17.57,17.59,17.56,17.58,99012.654707273,8.6641,8.674,8.6592,8.6691,99012.6547
2006-01-05 11:05:00,17.57,17.61,17.54,17.61,124322.06925323322,8.6641,8.6838,8.6493,8.6838,124322.0693
2006-01-05 11:10:00,17.6,17.7,17.6,17.69,249200.3893756084,8.6789,8.7282,8.6789,8.7233,249200.3894
2006-01-05 11:15:00,17.69,17.7,17.62,17.63,106522.04144068976,8.7233,8.7282,8.6888,8.6937,106522.0414
2006-01-05 11:20:00,17.62,17.65,17.62,17.64,47281.32387706856,8.6888,8.7036,8.6888,8.6986,47281.3239
2006-01-05 11:25:00,17.65,17.65,17.63,17.63,78431.37254901961,8.7036,8.7036,8.6937,8.6937,78431.3725
2006-01-05 11:30:00,17.63,17.65,17.63,17.64,77318.87081073565,8.6937,8.7036,8.6937,8.6986,77318.8708
2006-01-05 11:35:00,17.64,17.66,17.63,17.63,38659.43540536783,8.6986,8.7085,8.6937,8.6937,38659.4354
2006-01-05 11:40:00,17.64,17.69,17.63,17.66,198025.309414546,8.6986,8.7233,8.6937,8.7085,198025.3094
2006-01-05 11:45:00,17.66,17.66,17.64,17.66,25309.41454596023,8.7085,8.7085,8.6986,8.7085,25309.4145
2006-01-05 11:50:00,17.65,17.67,17.65,17.65,83715.75580586845,8.7036,8.7134,8.7036,8.7036,83715.7558
2006-01-05 11:55:00,17.65,17.67,17.63,17.64,107356.41774440272,8.7036,8.7134,8.6937,8.6986,107356.4177
2006-01-05 12:00:00,17.64,17.64,17.64,17.64,92615.7697121402,8.6986,8.6986,8.6986,8.6986,92615.7697
2006-01-05 12:05:00,17.64,17.64,17.62,17.64,118203.3096926714,8.6986,8.6986,8.6888,8.6986,118203.3097
2006-01-05 12:10:00,17.64,17.65,17.63,17.65,53956.33430677236,8.6986,8.7036,8.6937,8.7036,53956.3343
2006-01-05 12:15:00,17.66,17.67,17.65,17.67,27812.54345709916,8.7085,8.7134,8.7036,8.7134,27812.5435
2006-01-05 12:20:00,17.67,17.7,17.67,17.69,31706.299541093034,8.7134,8.7282,8.7134,8.7233,31706.2995
2006-01-05 12:25:00,17.69,17.69,17.66,17.66,58128.21582533723,8.7233,8.7233,8.7085,8.7085,58128.2158
2006-01-05 12:30:00,17.66,17.68,17.65,17.66,53956.33430677236,8.7085,8.7184,8.7036,8.7085,53956.3343
2006-01-05 12:35:00,17.66,17.69,17.66,17.68,31706.299541093034,8.7085,8.7233,8.7085,8.7184,31706.2995
2006-01-05 12:40:00,17.68,17.68,17.62,17.63,32262.550410235017,8.7184,8.7184,8.6888,8.6937,32262.5504
2006-01-05 12:45:00,17.62,17.62,17.59,17.62,128493.95077179807,8.6888,8.6888,8.674,8.6888,128493.9508
2006-01-05 12:50:00,17.62,17.62,17.57,17.57,70643.86038103185,8.6888,8.6888,8.6641,8.6641,70643.8604
2006-01-05 12:55:00,17.57,17.59,17.55,17.55,49228.20191906551,8.6641,8.674,8.6543,8.6543,49228.2019
2006-01-05 13:00:00,17.55,17.56,17.54,17.56,34209.42845223196,8.6543,8.6592,8.6493,8.6592,34209.4285
2006-01-05 13:05:00,17.56,17.6,17.55,17.59,70087.60951188987,8.6592,8.6789,8.6543,8.674,70087.6095
2006-01-05 13:10:00,17.59,17.59,17.57,17.59,48115.70018078154,8.674,8.674,8.6641,8.674,48115.7002
2006-01-05 13:15:00,17.59,17.6,17.57,17.57,36712.557363370885,8.674,8.6789,8.6641,8.6641,36712.5574
2006-01-05 13:20:00,17.57,17.59,17.57,17.57,25031.28911138924,8.6641,8.674,8.6641,8.6641,25031.2891
2006-01-05 13:25:00,17.57,17.57,17.49,17.52,122375.19121123628,8.6641,8.6641,8.6247,8.6395,122375.1912
2006-01-05 13:30:00,17.52,17.56,17.52,17.55,29203.17062995411,8.6395,8.6592,8.6395,8.6543,29203.1706
2006-01-05 13:35:00,17.55,17.56,17.53,17.55,65915.727993325,8.6543,8.6592,8.6444,8.6543,65915.728
2006-01-05 13:40:00,17.55,17.58,17.55,17.56,77040.74537616466,8.6543,8.6691,8.6543,8.6592,77040.7454
2006-01-05 13:45:00,17.56,17.56,17.55,17.55,46725.07300792658,8.6592,8.6592,8.6543,8.6543,46725.073
2006-01-05 13:50:00,17.55,17.57,17.54,17.57,53400.083437630376,8.6543,8.6641,8.6493,8.6641,53400.0834
2006-01-05 13:55:00,17.57,17.58,17.57,17.57,58962.59212905021,8.6641,8.6691,8.6641,8.6641,58962.5921
2006-01-05 14:00:00,17.57,17.59,17.57,17.57,83437.63037129746,8.6641,8.674,8.6641,8.6641,83437.6304
2006-01-05 14:05:00,17.57,17.57,17.53,17.53,54234.45974134335,8.6641,8.6641,8.6444,8.6444,54234.4597
2006-01-05 14:10:00,17.54,17.59,17.52,17.58,310387.98498122656,8.6493,8.674,8.6395,8.6691,310387.985
2006-01-05 14:15:00,17.58,17.63,17.58,17.6,100403.28188012796,8.6691,8.6937,8.6691,8.6789,100403.2819
2006-01-05 14:20:00,17.61,17.63,17.59,17.59,98456.403838131,8.6838,8.6937,8.674,8.674,98456.4038
2006-01-05 14:25:00,17.6,17.6,17.54,17.56,65081.35168961202,8.6789,8.6789,8.6493,8.6592,65081.3517
2006-01-05 14:30:00,17.55,17.6,17.55,17.59,43109.442358503686,8.6543,8.6789,8.6543,8.674,43109.4424
2006-01-05 14:35:00,17.59,17.61,17.59,17.6,34765.679321373944,8.674,8.6838,8.674,8.6789,34765.6793
2006-01-05 14:40:00,17.6,17.64,17.59,17.63,88443.88819357532,8.6789,8.6986,8.674,8.6937,88443.8882
2006-01-05 14:45:00,17.62,17.63,17.6,17.61,65081.35168961202,8.6888,8.6937,8.6789,8.6838,65081.3517
2006-01-05 14:50:00,17.61,17.63,17.61,17.63,47559.44931163955,8.6838,8.6937,8.6838,8.6937,47559.4493
2006-01-05 14:55:00,17.63,17.63,17.61,17.63,55625.08691419831,8.6937,8.6937,8.6838,8.6937,55625.0869
2006-01-05 15:00:00,17.63,17.63,17.61,17.63,77318.87081073565,8.6937,8.6937,8.6838,8.6937,77318.8708
2006-01-05 15:05:00,17.62,17.63,17.61,17.62,45056.32040050063,8.6888,8.6937,8.6838,8.6888,45056.3204
2006-01-05 15:10:00,17.61,17.61,17.57,17.57,53400.083437630376,8.6838,8.6838,8.6641,8.6641,53400.0834
2006-01-05 15:15:00,17.57,17.62,17.57,17.62,226950.35460992908,8.6641,8.6888,8.6641,8.6888,226950.3546
2006-01-05 15:20:00,17.61,17.64,17.61,17.64,67306.35516617996,8.6838,8.6986,8.6838,8.6986,67306.3552
2006-01-05 15:25:00,17.64,17.64,17.61,17.62,102906.41079126688,8.6986,8.6986,8.6838,8.6888,102906.4108
2006-01-05 15:30:00,17.62,17.63,17.61,17.63,125990.82186065915,8.6888,8.6937,8.6838,8.6937,125990.8219
2006-01-05 15:35:00,17.63,17.63,17.61,17.62,92615.7697121402,8.6937,8.6937,8.6838,8.6888,92615.7697
2006-01-05 15:40:00,17.62,17.64,17.61,17.64,149075.23293005145,8.6888,8.6986,8.6838,8.6986,149075.2329
2006-01-05 15:45:00,17.64,17.64,17.63,17.64,146572.10401891253,8.6986,8.6986,8.6937,8.6986,146572.104
2006-01-05 15:50:00,17.64,17.67,17.64,17.66,146015.85314977056,8.6986,8.7134,8.6986,8.7085,146015.8531
2006-01-05 15:55:00,17.66,17.69,17.66,17.67,216103.4626616604,8.7085,8.7233,8.7085,8.7134,216103.4627
2006-01-06 09:30:00,17.98,18.12,17.96,18.1,471700.73703240167,8.8663,8.9353,8.8564,8.9255,471700.737
2006-01-06 09:35:00,18.1,18.1,17.96,17.98,115143.9299123905,8.9255,8.9255,8.8564,8.8663,115143.9299
2006-01-06 09:40:00,17.98,17.98,17.88,17.92,170490.8913920178,8.8663,8.8663,8.817,8.8367,170490.8914
2006-01-06 09:45:00,17.93,17.97,17.9,17.93,109025.17035182868,8.8416,8.8614,8.8269,8.8416,109025.1704
2006-01-06 09:50:00,17.93,17.96,17.92,17.96,92893.89514671118,8.8416,8.8564,8.8367,8.8564,92893.8951
2006-01-06 09:55:00,17.96,17.97,17.93,17.95,179112.77986371855,8.8564,8.8614,8.8416,8.8515,179112.7799
2006-01-06 10:00:00,17.95,17.95,17.81,17.86,147684.60575719652,8.8515,8.8515,8.7825,8.8071,147684.6058
2006-01-06 10:05:00,17.86,17.87,17.85,17.87,81212.62689472953,8.8071,8.8121,8.8022,8.8121,81212.6269
2006-01-06 10:10:00,17.87,17.88,17.86,17.87,53956.33430677236,8.8121,8.817,8.8071,8.8121,53956.3343
2006-01-06 10:15:00,17.87,17.87,17.82,17.83,93172.02058128217,8.8121,8.8121,8.7874,8.7923,93172.0206
2006-01-06 10:20:00,17.83,17.84,17.81,17.83,103184.53622583786,8.7923,8.7973,8.7825,8.7923,103184.5362
2006-01-06 10:25:00,17.83,17.84,17.8,17.82,89556.38993185927,8.7923,8.7973,8.7775,8.7874,89556.3899
2006-01-06 10:30:00,17.83,17.83,17.76,17.76,42275.06605479072,8.7923,8.7923,8.7578,8.7578,42275.0661
2006-01-06 10:35:00,17.76,17.76,17.71,17.72,141287.7207620637,8.7578,8.7578,8.7332,8.7381,141287.7208
2006-01-06 10:40:00,17.73,17.74,17.72,17.73,68696.9823390349,8.743,8.748,8.7381,8.743,68696.9823
2006-01-06 10:45:00,17.73,17.79,17.72,17.78,177444.0272562926,8.743,8.7726,8.7381,8.7677,177444.0273
2006-01-06 10:50:00,17.78,17.81,17.77,17.81,95953.27492699208,8.7677,8.7825,8.7627,8.7825,95953.2749
2006-01-06 10:55:00,17.81,17.83,17.8,17.82,73146.98929217078,8.7825,8.7923,8.7775,8.7874,73146.9893
2006-01-06 11:00:00,17.81,17.81,17.7,17.71,111528.2992629676,8.7825,8.7825,8.7282,8.7332,111528.2993
2006-01-06 11:05:00,17.71,17.71,17.69,17.71,101793.9090529829,8.7332,8.7332,8.7233,8.7332,101793.9091
2006-01-06 11:10:00,17.71,17.73,17.68,17.72,102906.41079126688,8.7332,8.743,8.7184,8.7381,102906.4108
2006-01-06 11:15:00,17.73,17.78,17.73,17.78,83159.50493672647,8.743,8.7677,8.743,8.7677,83159.5049
2006-01-06 11:20:00,17.78,17.78,17.73,17.77,104575.16339869282,8.7677,8.7677,8.743,8.7627,104575.1634
2006-01-06 11:25:00,17.77,17.79,17.75,17.76,71478.23668474483,8.7627,8.7726,8.7529,8.7578,71478.2367
2006-01-06 11:30:00,17.75,17.76,17.75,17.76,73981.36559588375,8.7529,8.7578,8.7529,8.7578,73981.3656
2006-01-06 11:35:00,17.76,17.76,17.72,17.72,88165.76275900431,8.7578,8.7578,8.7381,8.7381,88165.7628
2006-01-06 11:40:00,17.72,17.72,17.68,17.7,144903.3514114866,8.7381,8.7381,8.7184,8.7282,144903.3514
2006-01-06 11:45:00,17.7,17.7,17.64,17.64,75371.99276873871,8.7282,8.7282,8.6986,8.6986,75371.9928
2006-01-06 11:50:00,17.64,17.7,17.64,17.69,57850.09039076624,8.6986,8.7282,8.6986,8.7233,57850.0904
2006-01-06 11:55:00,17.69,17.69,17.69,17.69,54512.58517591434,8.7233,8.7233,8.7233,8.7233,54512.5852
2006-01-06 12:00:00,17.69,17.71,17.69,17.71,81490.75232930052,8.7233,8.7332,8.7233,8.7332,81490.7523
2006-01-06 12:05:00,17.71,17.71,17.64,17.65,97065.77666527603,8.7332,8.7332,8.6986,8.7036,97065.7767
2006-01-06 12:10:00,17.65,17.66,17.64,17.64,33096.92671394799,8.7036,8.7085,8.6986,8.6986,33096.9267
2006-01-06 12:15:00,17.65,17.66,17.62,17.63,89556.38993185927,8.7036,8.7085,8.6888,8.6937,89556.3899
2006-01-06 12:20:00,17.62,17.68,17.62,17.65,114587.67904324851,8.6888,8.7184,8.6888,8.7036,114587.679
2006-01-06 12:25:00,17.66,17.66,17.61,17.64,126547.07272980116,8.7085,8.7085,8.6838,8.6986,126547.0727
2006-01-06 12:30:00,17.65,17.67,17.64,17.64,63968.849951328055,8.7036,8.7134,8.6986,8.6986,63968.85
2006-01-06 12:35:00,17.64,17.68,17.64,17.66,60353.21930190516,8.6986,8.7184,8.6986,8.7085,60353.2193
2006-01-06 12:40:00,17.67,17.68,17.66,17.67,34765.679321373944,8.7134,8.7184,8.7085,8.7134,34765.6793
2006-01-06 12:45:00,17.66,17.68,17.66,17.68,34487.553886802954,8.7085,8.7184,8.7085,8.7184,34487.5539
2006-01-06 12:50:00,17.67,17.68,17.65,17.65,41440.68975107774,8.7134,8.7184,8.7036,8.7036,41440.6898
2006-01-06 12:55:00,17.65,17.68,17.64,17.68,62856.34821304409,8.7036,8.7184,8.6986,8.7184,62856.3482
2006-01-06 13:00:00,17.68,17.68,17.67,17.67,30593.79780280907,8.7184,8.7184,8.7134,8.7134,30593.7978
2006-01-06 13:05:00,17.67,17.69,17.67,17.67,59796.968432763184,8.7134,8.7233,8.7134,8.7134,59796.9684
2006-01-06 13:10:00,17.67,17.67,17.65,17.65,27534.418022528163,8.7134,8.7134,8.7036,8.7036,27534.418
2006-01-06 13:15:00,17.65,17.66,17.65,17.65,21693.78389653734,8.7036,8.7085,8.7036,8.7036,21693.7839
2006-01-06 13:20:00,17.65,17.66,17.64,17.66,63134.47364761508,8.7036,8.7085,8.6986,8.7085,63134.4736
2006-01-06 13:25:00,17.66,17.66,17.65,17.66,25031.28911138924,8.7085,8.7085,8.7036,8.7085,25031.2891
2006-01-06 13:30:00,17.66,17.66,17.64,17.64,90947.01710471424,8.7085,8.7085,8.6986,8.6986,90947.0171
2006-01-06 13:35:00,17.64,17.66,17.64,17.64,60353.21930190516,8.6986,8.7085,8.6986,8.6986,60353.2193
2006-01-06 13:40:00,17.64,17.64,17.63,17.63,28368.79432624113,8.6986,8.6986,8.6937,8.6937,28368.7943
2006-01-06 13:45:00,17.63,17.64,17.63,17.64,65081.35168961202,8.6937,8.6986,8.6937,8.6986,65081.3517
2006-01-06 13:50:00,17.64,17.68,17.64,17.67,73981.36559588375,8.6986,8.7184,8.6986,8.7134,73981.3656
2006-01-06 13:55:00,17.68,17.68,17.62,17.63,30315.67236823808,8.7184,8.7184,8.6888,8.6937,30315.6724
2006-01-06 14:00:00,17.64,17.64,17.62,17.64,37268.80823251286,8.6986,8.6986,8.6888,8.6986,37268.8082
2006-01-06 14:05:00,17.64,17.65,17.63,17.64,83993.88124043944,8.6986,8.7036,8.6937,8.6986,83993.8812
2006-01-06 14:10:00,17.64,17.66,17.63,17.65,43109.442358503686,8.6986,8.7085,8.6937,8.7036,43109.4424
2006-01-06 14:15:00,17.64,17.67,17.63,17.64,76762.61994159367,8.6986,8.7134,8.6937,8.6986,76762.6199
2006-01-06 14:20:00,17.64,17.64,17.62,17.63,54512.58517591434,8.6986,8.6986,8.6888,8.6937,54512.5852
2006-01-06 14:25:00,17.63,17.64,17.62,17.62,35321.93019051592,8.6937,8.6986,8.6888,8.6888,35321.9302
2006-01-06 14:30:00,17.62,17.63,17.6,17.61,192184.67528855515,8.6888,8.6937,8.6789,8.6838,192184.6753
2006-01-06 14:35:00,17.62,17.66,17.61,17.63,144068.9751077736,8.6888,8.7085,8.6838,8.6937,144068.9751
2006-01-06 14:40:00,17.63,17.65,17.63,17.65,48950.07648449451,8.6937,8.7036,8.6937,8.7036,48950.0765
2006-01-06 14:45:00,17.65,17.66,17.65,17.66,54512.58517591434,8.7036,8.7085,8.7036,8.7085,54512.5852
2006-01-06 14:50:00,17.66,17.66,17.65,17.65,45612.57126964261,8.7085,8.7085,8.7036,8.7036,45612.5713
2006-01-06 14:55:00,17.65,17.68,17.65,17.65,53121.958003059386,8.7036,8.7184,8.7036,8.7036,53121.958
2006-01-06 15:00:00,17.66,17.68,17.66,17.68,32540.67584480601,8.7085,8.7184,8.7085,8.7184,32540.6758
2006-01-06 15:05:00,17.68,17.68,17.65,17.65,54512.58517591434,8.7184,8.7184,8.7036,8.7036,54512.5852
2006-01-06 15:10:00,17.65,17.65,17.64,17.64,65915.727993325,8.7036,8.7036,8.6986,8.6986,65915.728
2006-01-06 15:15:00,17.64,17.65,17.64,17.64,62856.34821304409,8.6986,8.7036,8.6986,8.6986,62856.3482
2006-01-06 15:20:00,17.64,17.65,17.63,17.64,108190.79404811571,8.6986,8.7036,8.6937,8.6986,108190.794
2006-01-06 15:25:00,17.64,17.67,17.64,17.67,70921.98581560285,8.6986,8.7134,8.6986,8.7134,70921.9858
2006-01-06 15:30:00,17.66,17.67,17.65,17.67,48115.70018078154,8.7085,8.7134,8.7036,8.7134,48115.7002
2006-01-06 15:35:00,17.67,17.69,17.65,17.65,77040.74537616466,8.7134,8.7233,8.7036,8.7036,77040.7454
2006-01-06 15:40:00,17.65,17.66,17.63,17.64,103184.53622583786,8.7036,8.7085,8.6937,8.6986,103184.5362
2006-01-06 15:45:00,17.64,17.64,17.61,17.63,129050.20164094008,8.6986,8.6986,8.6838,8.6937,129050.2016
2006-01-06 15:50:00,17.63,17.66,17.62,17.66,84828.25754415242,8.6937,8.7085,8.6888,8.7085,84828.2575
2006-01-06 15:55:00,17.66,17.66,17.63,17.63,104297.03796412185,8.7085,8.7085,8.6937,8.6937,104297.038
2006-01-09 09:30:00,17.6,17.64,17.59,17.64,80100.12515644556,8.6789,8.6986,8.674,8.6986,80100.1252
2006-01-09 09:35:00,17.66,17.68,17.65,17.66,43665.69322764567,8.7085,8.7184,8.7036,8.7085,43665.6932
2006-01-09 09:40:00,17.66,17.72,17.66,17.72,47837.57474621054,8.7085,8.7381,8.7085,8.7381,47837.5747
2006-01-09 09:45:00,17.73,17.81,17.73,17.81,39493.8117090808,8.743,8.7825,8.743,8.7825,39493.8117
2006-01-09 09:50:00,17.81,17.81,17.74,17.74,42831.316923932696,8.7825,8.7825,8.748,8.748,42831.3169
2006-01-09 09:55:00,17.74,17.75,17.73,17.74,42553.19148936171,8.748,8.7529,8.743,8.748,42553.1915
2006-01-09 10:00:00,17.74,17.77,17.74,17.77,85940.75928243638,8.748,8.7627,8.748,8.7627,85940.7593
2006-01-09 10:05:00,17.77,17.77,17.75,17.75,21137.53302739536,8.7627,8.7627,8.7529,8.7529,21137.533
2006-01-09 10:10:00,17.75,17.76,17.73,17.76,32818.801279377,8.7529,8.7578,8.743,8.7578,32818.8013
2006-01-09 10:15:00,17.75,17.76,17.73,17.75,26421.916284244195,8.7529,8.7578,8.743,8.7529,26421.9163
2006-01-09 10:20:00,17.75,17.75,17.7,17.7,26700.041718815188,8.7529,8.7529,8.7282,8.7282,26700.0417
2006-01-09 10:25:00,17.68,17.69,17.68,17.68,22528.16020025032,8.7184,8.7233,8.7184,8.7184,22528.1602
2006-01-09 10:30:00,17.68,17.69,17.67,17.68,41718.81518564873,8.7184,8.7233,8.7134,8.7184,41718.8152
2006-01-09 10:35:00,17.67,17.68,17.67,17.67,36156.3064942289,8.7134,8.7184,8.7134,8.7134,36156.3065
2006-01-09 10:40:00,17.67,17.67,17.63,17.63,25031.28911138924,8.7134,8.7134,8.6937,8.6937,25031.2891
2006-01-09 10:45:00,17.63,17.63,17.61,17.61,65915.727993325,8.6937,8.6937,8.6838,8.6838,65915.728
2006-01-09 10:50:00,17.61,17.61,17.58,17.58,30871.923237380062,8.6838,8.6838,8.6691,8.6691,30871.9232
2006-01-09 10:55:00,17.59,17.62,17.59,17.61,27812.54345709916,8.674,8.6888,8.674,8.6838,27812.5435
2006-01-09 11:00:00,17.61,17.61,17.59,17.6,19190.65498539841,8.6838,8.6838,8.674,8.6789,19190.655
2006-01-09 11:05:00,17.6,17.61,17.6,17.6,33931.30301766097,8.6789,8.6838,8.6789,8.6789,33931.303
2006-01-09 11:10:00,17.6,17.61,17.6,17.6,19746.9058545404,8.6789,8.6838,8.6789,8.6789,19746.9059
2006-01-09 11:15:00,17.6,17.6,17.58,17.59,24475.03824224725,8.6789,8.6789,8.6691,8.674,24475.0382
2006-01-09 11:20:00,17.59,17.62,17.59,17.62,58684.46669447921,8.674,8.6888,8.674,8.6888,58684.4667
2006-01-09 11:25:00,17.62,17.62,17.6,17.6,99847.03101098596,8.6888,8.6888,8.6789,8.6789,99847.031
2006-01-09 11:30:00,17.6,17.62,17.6,17.62,26421.916284244195,8.6789,8.6888,8.6789,8.6888,26421.9163
2006-01-09 11:35:00,17.62,17.62,17.61,17.61,33653.17758308998,8.6888,8.6888,8.6838,8.6838,33653.1776
2006-01-09 11:40:00,17.61,17.62,17.61,17.62,20859.40759282437,8.6838,8.6888,8.6838,8.6888,20859.4076
2006-01-09 11:45:00,17.62,17.62,17.6,17.61,24753.163676818247,8.6888,8.6888,8.6789,8.6838,24753.1637
2006-01-09 11:50:00,17.61,17.63,17.61,17.63,37546.93366708386,8.6838,8.6937,8.6838,8.6937,37546.9337
2006-01-09 11:55:00,17.63,17.68,17.62,17.67,139062.71728549578,8.6937,8.7184,8.6888,8.7134,139062.7173
2006-01-09 12:00:00,17.69,17.69,17.66,17.67,38103.18453622584,8.7233,8.7233,8.7085,8.7134,38103.1845
2006-01-09 12:05:00,17.67,17.67,17.64,17.65,26143.790849673205,8.7134,8.7134,8.6986,8.7036,26143.7908
2006-01-09 12:10:00,17.66,17.67,17.66,17.67,11403.142817410651,8.7085,8.7134,8.7085,8.7134,11403.1428
2006-01-09 12:15:00,17.68,17.68,17.66,17.67,53956.33430677236,8.7184,8.7184,8.7085,8.7134,53956.3343
2006-01-09 12:20:00,17.67,17.69,17.67,17.69,46725.07300792658,8.7134,8.7233,8.7134,8.7233,46725.073
2006-01-09 12:25:00,17.68,17.7,17.68,17.7,62578.22277847309,8.7184,8.7282,8.7184,8.7282,62578.2228
2006-01-09 12:30:00,17.7,17.7,17.68,17.68,45334.44583507162,8.7282,8.7282,8.7184,8.7184,45334.4458
2006-01-09 12:35:00,17.68,17.69,17.68,17.68,8621.888471700739,8.7184,8.7233,8.7184,8.7184,8621.8885
2006-01-09 12:40:00,17.68,17.69,17.67,17.69,149075.23293005145,8.7184,8.7233,8.7134,8.7233,149075.2329
2006-01-09 12:45:00,17.69,17.69,17.67,17.68,90112.64080100124,8.7233,8.7233,8.7134,8.7184,90112.6408
2006-01-09 12:50:00,17.67,17.68,17.66,17.66,16131.275205117508,8.7134,8.7184,8.7085,8.7085,16131.2752
2006-01-09 12:55:00,17.66,17.66,17.65,17.65,11959.393686552636,8.7085,8.7085,8.7036,8.7036,11959.3937
2006-01-09 13:00:00,17.65,17.65,17.64,17.65,12237.519121123629,8.7036,8.7036,8.6986,8.7036,12237.5191
2006-01-09 13:05:00,17.66,17.69,17.66,17.69,13350.020859407594,8.7085,8.7233,8.7085,8.7233,13350.0209
2006-01-09 13:10:00,17.69,17.71,17.68,17.68,14462.52259769156,8.7233,8.7332,8.7184,8.7184,14462.5226
2006-01-09 13:15:00,17.69,17.7,17.68,17.7,19468.780419969407,8.7233,8.7282,8.7184,8.7282,19468.7804
2006-01-09 13:20:00,17.7,17.72,17.7,17.72,11125.017382839662,8.7282,8.7381,8.7282,8.7381,11125.0174
2006-01-09 13:25:00,17.72,17.74,17.72,17.72,33096.92671394799,8.7381,8.748,8.7381,8.7381,33096.9267
2006-01-09 13:30:00,17.72,17.72,17.71,17.71,15296.898901404536,8.7381,8.7381,8.7332,8.7332,15296.8989
2006-01-09 13:35:00,17.7,17.71,17.67,17.71,214990.9609233765,8.7282,8.7332,8.7134,8.7332,214990.9609
2006-01-09 13:40:00,17.71,17.73,17.7,17.72,24196.912807676264,8.7332,8.743,8.7282,8.7381,24196.9128
2006-01-09 13:45:00,17.73,17.77,17.73,17.77,32540.67584480601,8.743,8.7627,8.743,8.7627,32540.6758
2006-01-09 13:50:00,17.77,17.79,17.75,17.75,35321.93019051592,8.7627,8.7726,8.7529,8.7529,35321.9302
2006-01-09 13:55:00,17.75,17.75,17.73,17.74,41440.68975107774,8.7529,8.7529,8.743,8.748,41440.6898
2006-01-09 14:00:00,17.73,17.74,17.72,17.73,11959.393686552636,8.743,8.748,8.7381,8.743,11959.3937
2006-01-09 14:05:00,17.73,17.78,17.73,17.77,60075.09386733417,8.743,8.7677,8.743,8.7627,60075.0939
2006-01-09 14:10:00,17.77,17.78,17.75,17.78,24196.912807676264,8.7627,8.7677,8.7529,8.7677,24196.9128
2006-01-09 14:15:00,17.78,17.78,17.77,17.78,20859.40759282437,8.7677,8.7677,8.7627,8.7677,20859.4076
2006-01-09 14:20:00,17.78,17.79,17.77,17.77,44221.94409678766,8.7677,8.7726,8.7627,8.7627,44221.9441
2006-01-09 14:25:00,17.77,17.77,17.76,17.76,28090.668891670142,8.7627,8.7627,8.7578,8.7578,28090.6689
2006-01-09 14:30:00,17.76,17.76,17.74,17.74,18912.529550827425,8.7578,8.7578,8.748,8.748,18912.5296
2006-01-09 14:35:00,17.74,17.75,17.73,17.75,41440.68975107774,8.748,8.7529,8.743,8.7529,41440.6898
2006-01-09 14:40:00,17.75,17.75,17.73,17.73,57015.71408705327,8.7529,8.7529,8.743,8.743,57015.7141
2006-01-09 14:45:00,17.73,17.73,17.71,17.72,58684.46669447921,8.743,8.743,8.7332,8.7381,58684.4667
2006-01-09 14:50:00,17.71,17.73,17.71,17.72,68140.73146989293,8.7332,8.743,8.7332,8.7381,68140.7315
2006-01-09 14:55:00,17.72,17.73,17.71,17.73,37546.93366708386,8.7381,8.743,8.7332,8.743,37546.9337
2006-01-09 15:00:00,17.74,17.75,17.73,17.75,39215.68627450981,8.748,8.7529,8.743,8.7529,39215.6863
2006-01-09 15:05:00,17.75,17.76,17.74,17.74,47559.44931163955,8.7529,8.7578,8.748,8.748,47559.4493
2006-01-09 15:10:00,17.74,17.74,17.74,17.74,21415.658461966348,8.748,8.748,8.748,8.748,21415.6585
2006-01-09 15:15:00,17.74,17.74,17.73,17.73,36990.682797941874,8.748,8.748,8.743,8.743,36990.6828
2006-01-09 15:20:00,17.73,17.75,17.73,17.75,62021.97190933112,8.743,8.7529,8.743,8.7529,62021.9719
2006-01-09 15:25:00,17.75,17.75,17.74,17.75,132943.95772493395,8.7529,8.7529,8.748,8.7529,132943.9577
2006-01-09 15:30:00,17.75,17.75,17.73,17.74,308997.3578083716,8.7529,8.7529,8.743,8.748,308997.3578
2006-01-09 15:35:00,17.73,17.75,17.73,17.75,30037.546933667087,8.743,8.7529,8.743,8.7529,30037.5469
2006-01-09 15:40:00,17.75,17.76,17.74,17.76,52009.45626477542,8.7529,8.7578,8.748,8.7578,52009.4563
2006-01-09 15:45:00,17.77,17.77,17.76,17.76,48393.82561535253,8.7627,8.7627,8.7578,8.7578,48393.8256
2006-01-09 15:50:00,17.76,17.78,17.76,17.77,126547.07272980116,8.7578,8.7677,8.7578,8.7627,126547.0727
2006-01-09 15:55:00,17.77,17.77,17.76,17.77,65359.47712418301,8.7627,8.7627,8.7578,8.7627,65359.4771
2006-01-10 09:30:00,17.64,17.7,17.64,17.66,80656.37602558755,8.6986,8.7282,8.6986,8.7085,80656.376
2006-01-10 09:35:00,17.65,17.67,17.63,17.64,207481.57418995968,8.7036,8.7134,8.6937,8.6986,207481.5742
2006-01-10 09:40:00,17.63,17.65,17.62,17.62,130440.82881379504,8.6937,8.7036,8.6888,8.6888,130440.8288
2006-01-10 09:45:00,17.63,17.65,17.63,17.64,260603.53219301908,8.6937,8.7036,8.6937,8.6986,260603.5322
2006-01-10 09:50:00,17.64,17.66,17.64,17.66,94284.52231956614,8.6986,8.7085,8.6986,8.7085,94284.5223
2006-01-10 09:55:00,17.66,17.68,17.66,17.68,59518.84299819219,8.7085,8.7184,8.7085,8.7184,59518.843
2006-01-10 10:00:00,17.68,17.71,17.68,17.7,102350.15992212488,8.7184,8.7332,8.7184,8.7282,102350.1599
2006-01-10 10:05:00,17.7,17.71,17.69,17.7,122653.31664580728,8.7282,8.7332,8.7233,8.7282,122653.3166
2006-01-10 10:10:00,17.7,17.7,17.67,17.67,21971.90933110833,8.7282,8.7282,8.7134,8.7134,21971.9093
2006-01-10 10:15:00,17.67,17.68,17.66,17.67,48950.07648449451,8.7134,8.7184,8.7085,8.7134,48950.0765
2006-01-10 10:20:00,17.67,17.68,17.66,17.67,136003.33750521488,8.7134,8.7184,8.7085,8.7134,136003.3375
2006-01-10 10:25:00,17.67,17.72,17.67,17.7,107356.41774440272,8.7134,8.7381,8.7134,8.7282,107356.4177
2006-01-10 10:30:00,17.7,17.71,17.7,17.7,35043.80475594493,8.7282,8.7332,8.7282,8.7282,35043.8048
2006-01-10 10:35:00,17.7,17.7,17.7,17.7,78431.37254901961,8.7282,8.7282,8.7282,8.7282,78431.3725
2006-01-10 10:40:00,17.7,17.71,17.69,17.69,187734.6683354193,8.7282,8.7332,8.7233,8.7233,187734.6683
2006-01-10 10:45:00,17.7,17.7,17.7,17.7,40328.18801279378,8.7282,8.7282,8.7282,8.7282,40328.188
2006-01-10 10:50:00,17.7,17.7,17.69,17.69,90390.76623557226,8.7282,8.7282,8.7233,8.7233,90390.7662
2006-01-10 10:55:00,17.69,17.7,17.69,17.69,56459.46321791128,8.7233,8.7282,8.7233,8.7233,56459.4632
2006-01-10 11:00:00,17.69,17.7,17.69,17.7,100959.53274926991,8.7233,8.7282,8.7233,8.7282,100959.5327
2006-01-10 11:05:00,17.7,17.7,17.69,17.7,36156.3064942289,8.7282,8.7282,8.7233,8.7282,36156.3065
2006-01-10 11:10:00,17.7,17.72,17.7,17.71,94840.77318870812,8.7282,8.7381,8.7282,8.7332,94840.7732
2006-01-10 11:15:00,17.7,17.74,17.7,17.73,23084.4110693923,8.7282,8.748,8.7282,8.743,23084.4111
2006-01-10 11:20:00,17.73,17.74,17.73,17.74,14184.397163120568,8.743,8.748,8.743,8.748,14184.3972
2006-01-10 11:25:00,17.74,17.74,17.71,17.71,21415.658461966348,8.748,8.748,8.7332,8.7332,21415.6585
2006-01-10 11:30:00,17.72,17.72,17.7,17.7,19746.9058545404,8.7381,8.7381,8.7282,8.7282,19746.9059
2006-01-10 11:35:00,17.71,17.75,17.7,17.74,30593.79780280907,8.7332,8.7529,8.7282,8.748,30593.7978
2006-01-10 11:40:00,17.74,17.77,17.74,17.77,53400.083437630376,8.748,8.7627,8.748,8.7627,53400.0834
2006-01-10 11:45:00,17.77,17.79,17.77,17.78,74537.61646502573,8.7627,8.7726,8.7627,8.7677,74537.6165
2006-01-10 11:50:00,17.78,17.78,17.76,17.78,70643.86038103185,8.7677,8.7677,8.7578,8.7677,70643.8604
2006-01-10 11:55:00,17.78,17.78,17.77,17.78,15296.898901404536,8.7677,8.7677,8.7627,8.7677,15296.8989
2006-01-10 12:00:00,17.78,17.78,17.77,17.78,21693.78389653734,8.7677,8.7677,8.7627,8.7677,21693.7839
2006-01-10 12:05:00,17.78,17.78,17.77,17.78,31706.299541093034,8.7677,8.7677,8.7627,8.7677,31706.2995
2006-01-10 12:10:00,17.78,17.78,17.78,17.78,65915.727993325,8.7677,8.7677,8.7677,8.7677,65915.728
2006-01-10 12:15:00,17.78,17.8,17.78,17.79,52009.45626477542,8.7677,8.7775,8.7677,8.7726,52009.4563
2006-01-10 12:20:00,17.79,17.8,17.76,17.76,24196.912807676264,8.7726,8.7775,8.7578,8.7578,24196.9128
2006-01-10 12:25:00,17.76,17.76,17.75,17.75,21415.658461966348,8.7578,8.7578,8.7529,8.7529,21415.6585
2006-01-10 12:30:00,17.76,17.77,17.74,17.75,58128.21582533723,8.7578,8.7627,8.748,8.7529,58128.2158
2006-01-10 12:35:00,17.75,17.76,17.74,17.76,33375.05214851898,8.7529,8.7578,8.748,8.7578,33375.0521
2006-01-10 12:40:00,17.76,17.76,17.74,17.74,16131.275205117508,8.7578,8.7578,8.748,8.748,16131.2752
2006-01-10 12:45:00,17.74,17.74,17.72,17.72,17800.02781254346,8.748,8.748,8.7381,8.7381,17800.0278
2006-01-10 12:50:00,17.72,17.74,17.72,17.74,11681.268251981644,8.7381,8.748,8.7381,8.748,11681.2683
2006-01-10 12:55:00,17.73,17.74,17.72,17.72,13071.895424836604,8.743,8.748,8.7381,8.7381,13071.8954
2006-01-10 13:00:00,17.73,17.73,17.72,17.72,5006.257822277848,8.743,8.743,8.7381,8.7381,5006.2578
2006-01-10 13:05:00,17.72,17.73,17.7,17.73,18078.15324711445,8.7381,8.743,8.7282,8.743,18078.1532
2006-01-10 13:10:00,17.73,17.73,17.73,17.73,11959.393686552636,8.743,8.743,8.743,8.743,11959.3937
2006-01-10 13:15:00,17.73,17.75,17.73,17.74,17521.902377972467,8.743,8.7529,8.743,8.748,17521.9024
2006-01-10 13:20:00,17.74,17.75,17.73,17.75,11403.142817410651,8.748,8.7529,8.743,8.7529,11403.1428
2006-01-10 13:25:00,17.75,17.77,17.75,17.76,18912.529550827425,8.7529,8.7627,8.7529,8.7578,18912.5296
2006-01-10 13:30:00,17.76,17.77,17.75,17.75,18912.529550827425,8.7578,8.7627,8.7529,8.7529,18912.5296
2006-01-10 13:35:00,17.75,17.75,17.74,17.75,7231.26129884578,8.7529,8.7529,8.748,8.7529,7231.2613
2006-01-10 13:40:00,17.75,17.75,17.74,17.74,9734.390209984704,8.7529,8.7529,8.748,8.748,9734.3902
2006-01-10 13:45:00,17.74,17.74,17.73,17.73,13350.020859407594,8.748,8.748,8.743,8.743,13350.0209
2006-01-10 13:50:00,17.73,17.74,17.73,17.74,5562.508691419831,8.743,8.748,8.743,8.748,5562.5087
2006-01-10 13:55:00,17.74,17.74,17.71,17.72,54512.58517591434,8.748,8.748,8.7332,8.7381,54512.5852
2006-01-10 14:00:00,17.71,17.72,17.7,17.72,22250.034765679324,8.7332,8.7381,8.7282,8.7381,22250.0348
2006-01-10 14:05:00,17.72,17.73,17.71,17.72,21137.53302739536,8.7381,8.743,8.7332,8.7381,21137.533
2006-01-10 14:10:00,17.72,17.73,17.72,17.73,59796.968432763184,8.7381,8.743,8.7381,8.743,59796.9684
2006-01-10 14:15:00,17.73,17.76,17.73,17.76,23640.66193853428,8.743,8.7578,8.743,8.7578,23640.6619
2006-01-10 14:20:00,17.76,17.76,17.75,17.75,43665.69322764567,8.7578,8.7578,8.7529,8.7529,43665.6932
2006-01-10 14:25:00,17.75,17.76,17.74,17.74,46725.07300792658,8.7529,8.7578,8.748,8.748,46725.073
2006-01-10 14:30:00,17.74,17.75,17.74,17.74,119037.68599638436,8.748,8.7529,8.748,8.748,119037.686
2006-01-10 14:35:00,17.74,17.74,17.72,17.72,13350.020859407594,8.748,8.748,8.7381,8.7381,13350.0209
2006-01-10 14:40:00,17.71,17.73,17.71,17.72,74537.61646502573,8.7332,8.743,8.7332,8.7381,74537.6165
2006-01-10 14:45:00,17.72,17.75,17.72,17.74,79821.99972187457,8.7381,8.7529,8.7381,8.748,79821.9997
2006-01-10 14:50:00,17.73,17.73,17.71,17.71,24753.163676818247,8.743,8.743,8.7332,8.7332,24753.1637
2006-01-10 14:55:00,17.72,17.72,17.71,17.72,45056.32040050063,8.7381,8.7381,8.7332,8.7381,45056.3204
2006-01-10 15:00:00,17.72,17.74,17.72,17.73,24475.03824224725,8.7381,8.748,8.7381,8.743,24475.0382
2006-01-10 15:05:00,17.72,17.73,17.71,17.72,56181.33778334029,8.7381,8.743,8.7332,8.7381,56181.3378
2006-01-10 15:10:00,17.72,17.73,17.71,17.73,31706.299541093034,8.7381,8.743,8.7332,8.743,31706.2995
2006-01-10 15:15:00,17.73,17.75,17.71,17.75,67028.22973160897,8.743,8.7529,8.7332,8.7529,67028.2297
2006-01-10 15:20:00,17.75,17.8,17.74,17.8,210819.0794048116,8.7529,8.7775,8.748,8.7775,210819.0794
2006-01-10 15:25:00,17.8,17.82,17.8,17.8,131275.205117508,8.7775,8.7874,8.7775,8.7775,131275.2051
2006-01-10 15:30:00,17.8,17.8,17.77,17.79,43665.69322764567,8.7775,8.7775,8.7627,8.7726,43665.6932
2006-01-10 15:35:00,17.79,17.79,17.74,17.74,64525.100820470034,8.7726,8.7726,8.748,8.748,64525.1008
2006-01-10 15:40:00,17.74,17.75,17.74,17.74,36712.557363370885,8.748,8.7529,8.748,8.748,36712.5574
2006-01-10 15:45:00,17.75,17.76,17.74,17.75,95953.27492699208,8.7529,8.7578,8.748,8.7529,95953.2749
2006-01-10 15:50:00,17.75,17.75,17.74,17.75,107356.41774440272,8.7529,8.7529,8.748,8.7529,107356.4177
2006-01-10 15:55:00,17.75,17.76,17.74,17.75,98178.27840356002,8.7529,8.7578,8.748,8.7529,98178.2784
2006-01-11 09:30:00,17.69,17.73,17.68,17.73,37268.80823251286,8.7438,8.7636,8.7389,8.7636,37268.8082
2006-01-11 09:35:00,17.72,17.73,17.71,17.72,14740.648032262552,8.7587,8.7636,8.7537,8.7587,14740.648
2006-01-11 09:40:00,17.72,17.75,17.72,17.75,14740.648032262552,8.7587,8.7735,8.7587,8.7735,14740.648
2006-01-11 09:45:00,17.75,17.75,17.59,17.61,83715.75580586845,8.7735,8.7735,8.6944,8.7043,83715.7558
2006-01-11 09:50:00,17.6,17.62,17.6,17.61,30037.546933667087,8.6993,8.7092,8.6993,8.7043,30037.5469
2006-01-11 09:55:00,17.61,17.64,17.6,17.64,117925.18425810042,8.7043,8.7191,8.6993,8.7191,117925.1843
2006-01-11 10:00:00,17.63,17.64,17.62,17.64,12515.64455569462,8.7142,8.7191,8.7092,8.7191,12515.6446
2006-01-11 10:05:00,17.64,17.65,17.63,17.63,3337.5052148518985,8.7191,8.7241,8.7142,8.7142,3337.5052
2006-01-11 10:10:00,17.63,17.66,17.63,17.63,9178.13934084272,8.7142,8.729,8.7142,8.7142,9178.1393
2006-01-11 10:15:00,17.64,17.64,17.62,17.62,10846.89194826867,8.7191,8.7191,8.7092,8.7092,10846.8919
2006-01-11 10:20:00,17.62,17.64,17.62,17.64,32262.550410235017,8.7092,8.7191,8.7092,8.7191,32262.5504
2006-01-11 10:25:00,17.64,17.64,17.6,17.61,16687.52607425949,8.7191,8.7191,8.6993,8.7043,16687.5261
2006-01-11 10:30:00,17.61,17.61,17.61,17.61,4728.132387706856,8.7043,8.7043,8.7043,8.7043,4728.1324
2006-01-11 10:35:00,17.61,17.61,17.6,17.61,52843.83256848839,8.7043,8.7043,8.6993,8.7043,52843.8326
2006-01-11 10:40:00,17.62,17.63,17.61,17.62,57850.09039076624,8.7092,8.7142,8.7043,8.7092,57850.0904
2006-01-11 10:45:00,17.62,17.63,17.6,17.6,33375.05214851898,8.7092,8.7142,8.6993,8.6993,33375.0521
2006-01-11 10:50:00,17.6,17.6,17.56,17.56,30593.79780280907,8.6993,8.6993,8.6796,8.6796,30593.7978
2006-01-11 10:55:00,17.56,17.56,17.55,17.55,49228.20191906551,8.6796,8.6796,8.6746,8.6746,49228.2019
2006-01-11 11:00:00,17.55,17.57,17.55,17.57,35600.05562508692,8.6746,8.6845,8.6746,8.6845,35600.0556
2006-01-11 11:05:00,17.57,17.58,17.57,17.57,12515.64455569462,8.6845,8.6895,8.6845,8.6845,12515.6446
2006-01-11 11:10:00,17.57,17.57,17.57,17.57,11125.017382839662,8.6845,8.6845,8.6845,8.6845,11125.0174
2006-01-11 11:15:00,17.57,17.58,17.56,17.56,35321.93019051592,8.6845,8.6895,8.6796,8.6796,35321.9302
2006-01-11 11:20:00,17.57,17.57,17.56,17.56,38659.43540536783,8.6845,8.6845,8.6796,8.6796,38659.4354
2006-01-11 11:25:00,17.57,17.58,17.56,17.57,43109.442358503686,8.6845,8.6895,8.6796,8.6845,43109.4424
2006-01-11 11:30:00,17.57,17.57,17.56,17.56,28925.04519538312,8.6845,8.6845,8.6796,8.6796,28925.0452
2006-01-11 11:35:00,17.57,17.57,17.56,17.57,19746.9058545404,8.6845,8.6845,8.6796,8.6845,19746.9059
2006-01-11 11:40:00,17.57,17.59,17.57,17.57,28368.79432624113,8.6845,8.6944,8.6845,8.6845,28368.7943
2006-01-11 11:45:00,17.57,17.58,17.57,17.57,10846.89194826867,8.6845,8.6895,8.6845,8.6845,10846.8919
2006-01-11 11:50:00,17.57,17.58,17.55,17.57,41162.564316506745,8.6845,8.6895,8.6746,8.6845,41162.5643
2006-01-11 11:55:00,17.57,17.57,17.56,17.56,22250.034765679324,8.6845,8.6845,8.6796,8.6796,22250.0348
2006-01-11 12:00:00,17.56,17.57,17.55,17.55,7787.512167987763,8.6796,8.6845,8.6746,8.6746,7787.5122
2006-01-11 12:05:00,17.55,17.55,17.54,17.55,8900.01390627173,8.6746,8.6746,8.6697,8.6746,8900.0139
2006-01-11 12:10:00,17.55,17.56,17.55,17.55,9456.264775413712,8.6746,8.6796,8.6746,8.6746,9456.2648
2006-01-11 12:15:00,17.55,17.56,17.55,17.56,12793.769990265611,8.6746,8.6796,8.6746,8.6796,12793.77
2006-01-11 12:20:00,17.56,17.57,17.56,17.56,54234.45974134335,8.6796,8.6845,8.6796,8.6796,54234.4597
2006-01-11 12:25:00,17.56,17.57,17.55,17.56,19190.65498539841,8.6796,8.6845,8.6746,8.6796,19190.655
2006-01-11 12:30:00,17.55,17.56,17.55,17.55,19190.65498539841,8.6746,8.6796,8.6746,8.6746,19190.655
2006-01-11 12:35:00,17.55,17.55,17.54,17.55,18634.40411625643,8.6746,8.6746,8.6697,8.6746,18634.4041
2006-01-11 12:40:00,17.55,17.56,17.53,17.53,43109.442358503686,8.6746,8.6796,8.6647,8.6647,43109.4424
2006-01-11 12:45:00,17.53,17.55,17.53,17.55,50896.95452649145,8.6647,8.6746,8.6647,8.6746,50896.9545
2006-01-11 12:50:00,17.55,17.55,17.52,17.54,47003.19844249757,8.6746,8.6746,8.6598,8.6697,47003.1984
2006-01-11 12:55:00,17.54,17.55,17.52,17.52,132943.95772493395,8.6697,8.6746,8.6598,8.6598,132943.9577
2006-01-11 13:00:00,17.52,17.52,17.5,17.5,28090.668891670142,8.6598,8.6598,8.6499,8.6499,28090.6689
2006-01-11 13:05:00,17.49,17.5,17.47,17.48,37268.80823251286,8.645,8.6499,8.6351,8.64,37268.8082
2006-01-11 13:10:00,17.48,17.49,17.47,17.48,32540.67584480601,8.64,8.645,8.6351,8.64,32540.6758
2006-01-11 13:15:00,17.48,17.48,17.46,17.47,45056.32040050063,8.64,8.64,8.6301,8.6351,45056.3204
2006-01-11 13:20:00,17.47,17.5,17.46,17.5,25031.28911138924,8.6351,8.6499,8.6301,8.6499,25031.2891
2006-01-11 13:25:00,17.49,17.53,17.49,17.51,55068.83604505633,8.645,8.6647,8.645,8.6549,55068.836
2006-01-11 13:30:00,17.51,17.52,17.51,17.52,20303.156723682383,8.6549,8.6598,8.6549,8.6598,20303.1567
2006-01-11 13:35:00,17.52,17.52,17.51,17.52,16409.4006396885,8.6598,8.6598,8.6549,8.6598,16409.4006
2006-01-11 13:40:00,17.52,17.55,17.52,17.55,54790.71061048533,8.6598,8.6746,8.6598,8.6746,54790.7106
2006-01-11 13:45:00,17.55,17.55,17.51,17.52,24196.912807676264,8.6746,8.6746,8.6549,8.6598,24196.9128
2006-01-11 13:50:00,17.52,17.52,17.5,17.5,44778.19496592964,8.6598,8.6598,8.6499,8.6499,44778.195
2006-01-11 13:55:00,17.5,17.51,17.48,17.51,27812.54345709916,8.6499,8.6549,8.64,8.6549,27812.5435
2006-01-11 14:00:00,17.51,17.53,17.51,17.52,25587.539980531223,8.6549,8.6647,8.6549,8.6598,25587.54
2006-01-11 14:05:00,17.54,17.54,17.52,17.54,17800.02781254346,8.6697,8.6697,8.6598,8.6697,17800.0278
2006-01-11 14:10:00,17.54,17.54,17.52,17.52,30593.79780280907,8.6697,8.6697,8.6598,8.6598,30593.7978
2006-01-11 14:15:00,17.52,17.52,17.51,17.51,31150.04867195105,8.6598,8.6598,8.6549,8.6549,31150.0487
2006-01-11 14:20:00,17.51,17.54,17.51,17.54,28925.04519538312,8.6549,8.6697,8.6549,8.6697,28925.0452
2006-01-11 14:25:00,17.54,17.55,17.52,17.53,32540.67584480601,8.6697,8.6746,8.6598,8.6647,32540.6758
2006-01-11 14:30:00,17.53,17.54,17.53,17.54,11403.142817410651,8.6647,8.6697,8.6647,8.6697,11403.1428
2006-01-11 14:35:00,17.54,17.55,17.53,17.54,30037.546933667087,8.6697,8.6746,8.6647,8.6697,30037.5469
2006-01-11 14:40:00,17.54,17.55,17.53,17.53,16131.275205117508,8.6697,8.6746,8.6647,8.6647,16131.2752
2006-01-11 14:45:00,17.52,17.53,17.52,17.52,17243.776943401477,8.6598,8.6647,8.6598,8.6598,17243.7769
2006-01-11 14:50:00,17.52,17.55,17.52,17.54,45890.6967042136,8.6598,8.6746,8.6598,8.6697,45890.6967
2006-01-11 14:55:00,17.55,17.56,17.55,17.55,12793.769990265611,8.6746,8.6796,8.6746,8.6746,12793.77
2006-01-11 15:00:00,17.55,17.56,17.53,17.53,24475.03824224725,8.6746,8.6796,8.6647,8.6647,24475.0382
2006-01-11 15:05:00,17.53,17.55,17.53,17.54,35043.80475594493,8.6647,8.6746,8.6647,8.6697,35043.8048
2006-01-11 15:10:00,17.54,17.55,17.54,17.55,18078.15324711445,8.6697,8.6746,8.6697,8.6746,18078.1532
2006-01-11 15:15:00,17.55,17.55,17.54,17.54,57015.71408705327,8.6746,8.6746,8.6697,8.6697,57015.7141
2006-01-11 15:20:00,17.54,17.58,17.54,17.58,68140.73146989293,8.6697,8.6895,8.6697,8.6895,68140.7315
2006-01-11 15:25:00,17.58,17.59,17.56,17.57,40050.06257822278,8.6895,8.6944,8.6796,8.6845,40050.0626
2006-01-11 15:30:00,17.57,17.57,17.56,17.57,48393.82561535253,8.6845,8.6845,8.6796,8.6845,48393.8256
2006-01-11 15:35:00,17.57,17.57,17.56,17.56,77040.74537616466,8.6845,8.6845,8.6796,8.6796,77040.7454
2006-01-11 15:40:00,17.56,17.57,17.56,17.56,31706.299541093034,8.6796,8.6845,8.6796,8.6796,31706.2995
2006-01-11 15:45:00,17.56,17.56,17.55,17.56,70087.60951188987,8.6796,8.6796,8.6746,8.6796,70087.6095
2006-01-11 15:50:00,17.56,17.56,17.54,17.55,81212.62689472953,8.6796,8.6796,8.6697,8.6746,81212.6269
2006-01-11 15:55:00,17.55,17.55,17.55,17.55,82603.2540675845,8.6746,8.6746,8.6746,8.6746,82603.2541
2006-01-12 09:30:00,17.47,17.49,17.43,17.43,63134.47364761508,8.6351,8.645,8.6153,8.6153,63134.4736
2006-01-12 09:35:00,17.42,17.48,17.4,17.45,62578.22277847309,8.6104,8.64,8.6005,8.6252,62578.2228
2006-01-12 09:40:00,17.45,17.46,17.42,17.46,37268.80823251286,8.6252,8.6301,8.6104,8.6301,37268.8082
2006-01-12 09:45:00,17.45,17.52,17.45,17.51,92059.5188429982,8.6252,8.6598,8.6252,8.6549,92059.5188
2006-01-12 09:50:00,17.51,17.51,17.43,17.46,72868.86385759979,8.6549,8.6549,8.6153,8.6301,72868.8639
2006-01-12 09:55:00,17.47,17.49,17.44,17.45,47281.32387706856,8.6351,8.645,8.6203,8.6252,47281.3239
2006-01-12 10:00:00,17.45,17.45,17.4,17.45,71756.36211931582,8.6252,8.6252,8.6005,8.6252,71756.3621
2006-01-12 10:05:00,17.45,17.45,17.43,17.45,26143.790849673205,8.6252,8.6252,8.6153,8.6252,26143.7908
2006-01-12 10:10:00,17.45,17.45,17.45,17.45,23918.78737310527,8.6252,8.6252,8.6252,8.6252,23918.7874
2006-01-12 10:15:00,17.45,17.45,17.4,17.42,49228.20191906551,8.6252,8.6252,8.6005,8.6104,49228.2019
2006-01-12 10:20:00,17.42,17.44,17.42,17.44,50896.95452649145,8.6104,8.6203,8.6104,8.6203,50896.9545
2006-01-12 10:25:00,17.44,17.44,17.43,17.43,84828.25754415242,8.6203,8.6203,8.6153,8.6153,84828.2575
2006-01-12 10:30:00,17.43,17.45,17.43,17.44,84550.13210958143,8.6153,8.6252,8.6153,8.6203,84550.1321
2006-01-12 10:35:00,17.44,17.44,17.42,17.42,31984.424975664027,8.6203,8.6203,8.6104,8.6104,31984.425
2006-01-12 10:40:00,17.44,17.44,17.42,17.43,23918.78737310527,8.6203,8.6203,8.6104,8.6153,23918.7874
2006-01-12 10:45:00,17.43,17.44,17.42,17.42,18078.15324711445,8.6153,8.6203,8.6104,8.6104,18078.1532
2006-01-12 10:50:00,17.42,17.43,17.42,17.43,57015.71408705327,8.6104,8.6153,8.6104,8.6153,57015.7141
2006-01-12 10:55:00,17.43,17.45,17.43,17.45,68418.85690446392,8.6153,8.6252,8.6153,8.6252,68418.8569
2006-01-12 11:00:00,17.45,17.48,17.44,17.48,41440.68975107774,8.6252,8.64,8.6203,8.64,41440.6898
2006-01-12 11:05:00,17.48,17.48,17.46,17.46,36712.557363370885,8.64,8.64,8.6301,8.6301,36712.5574
2006-01-12 11:10:00,17.45,17.48,17.45,17.47,65081.35168961202,8.6252,8.64,8.6252,8.6351,65081.3517
2006-01-12 11:15:00,17.48,17.48,17.47,17.47,21693.78389653734,8.64,8.64,8.6351,8.6351,21693.7839
2006-01-12 11:20:00,17.48,17.48,17.47,17.48,36434.431928799895,8.64,8.64,8.6351,8.64,36434.4319
2006-01-12 11:25:00,17.48,17.5,17.48,17.49,45890.6967042136,8.64,8.6499,8.64,8.645,45890.6967
2006-01-12 11:30:00,17.49,17.5,17.48,17.49,16687.52607425949,8.645,8.6499,8.64,8.645,16687.5261
2006-01-12 11:35:00,17.5,17.5,17.49,17.49,31706.299541093034,8.6499,8.6499,8.645,8.645,31706.2995
2006-01-12 11:40:00,17.49,17.51,17.49,17.51,42831.316923932696,8.645,8.6549,8.645,8.6549,42831.3169
2006-01-12 11:45:00,17.49,17.49,17.48,17.49,53678.208872201365,8.645,8.645,8.64,8.645,53678.2089
2006-01-12 11:50:00,17.49,17.5,17.47,17.47,43109.442358503686,8.645,8.6499,8.6351,8.6351,43109.4424
2006-01-12 11:55:00,17.48,17.48,17.47,17.48,35878.18105965791,8.64,8.64,8.6351,8.64,35878.1811
2006-01-12 12:00:00,17.48,17.48,17.48,17.48,14740.648032262552,8.64,8.64,8.64,8.64,14740.648
2006-01-12 12:05:00,17.48,17.48,17.47,17.47,54790.71061048533,8.64,8.64,8.6351,8.6351,54790.7106
2006-01-12 12:10:00,17.47,17.48,17.46,17.48,20025.03128911139,8.6351,8.64,8.6301,8.64,20025.0313
2006-01-12 12:15:00,17.48,17.48,17.47,17.48,31706.299541093034,8.64,8.64,8.6351,8.64,31706.2995
2006-01-12 12:20:00,17.48,17.49,17.48,17.49,35321.93019051592,8.64,8.645,8.64,8.645,35321.9302
2006-01-12 12:25:00,17.49,17.49,17.47,17.47,30315.67236823808,8.645,8.645,8.6351,8.6351,30315.6724
2006-01-12 12:30:00,17.47,17.48,17.47,17.47,39493.8117090808,8.6351,8.64,8.6351,8.6351,39493.8117
2006-01-12 12:35:00,17.48,17.49,17.47,17.48,34209.42845223196,8.64,8.645,8.6351,8.64,34209.4285
2006-01-12 12:40:00,17.48,17.48,17.47,17.48,42831.316923932696,8.64,8.64,8.6351,8.64,42831.3169
2006-01-12 12:45:00,17.47,17.49,17.47,17.48,26700.041718815188,8.6351,8.645,8.6351,8.64,26700.0417
2006-01-12 12:50:00,17.48,17.49,17.48,17.48,28646.91976081213,8.64,8.645,8.64,8.64,28646.9198
2006-01-12 12:55:00,17.48,17.49,17.48,17.48,30315.67236823808,8.64,8.645,8.64,8.64,30315.6724
2006-01-12 13:00:00,17.49,17.49,17.48,17.49,39493.8117090808,8.645,8.645,8.64,8.645,39493.8117
2006-01-12 13:05:00,17.49,17.5,17.49,17.49,50062.57822277848,8.645,8.6499,8.645,8.645,50062.5782
2006-01-12 13:10:00,17.49,17.5,17.49,17.49,34487.553886802954,8.645,8.6499,8.645,8.645,34487.5539
2006-01-12 13:15:00,17.49,17.5,17.49,17.5,13071.895424836604,8.645,8.6499,8.645,8.6499,13071.8954
2006-01-12 13:20:00,17.5,17.51,17.5,17.51,17800.02781254346,8.6499,8.6549,8.6499,8.6549,17800.0278
2006-01-12 13:25:00,17.51,17.51,17.51,17.51,14462.52259769156,8.6549,8.6549,8.6549,8.6549,14462.5226
2006-01-12 13:30:00,17.51,17.51,17.51,17.51,12237.519121123629,8.6549,8.6549,8.6549,8.6549,12237.5191
2006-01-12 13:35:00,17.51,17.51,17.49,17.51,589904.046725073,8.6549,8.6549,8.645,8.6549,589904.0467
2006-01-12 13:40:00,17.51,17.51,17.5,17.5,27534.418022528163,8.6549,8.6549,8.6499,8.6499,27534.418
2006-01-12 13:45:00,17.5,17.5,17.49,17.5,52009.45626477542,8.6499,8.6499,8.645,8.6499,52009.4563
2006-01-12 13:50:00,17.5,17.5,17.49,17.5,26143.790849673205,8.6499,8.6499,8.645,8.6499,26143.7908
2006-01-12 13:55:00,17.49,17.5,17.45,17.46,335419.2740926158,8.645,8.6499,8.6252,8.6301,335419.2741
2006-01-12 14:00:00,17.46,17.46,17.45,17.45,69809.48407731888,8.6301,8.6301,8.6252,8.6252,69809.4841
2006-01-12 14:05:00,17.45,17.45,17.44,17.45,44221.94409678766,8.6252,8.6252,8.6203,8.6252,44221.9441
2006-01-12 14:10:00,17.45,17.46,17.44,17.44,22806.285634821303,8.6252,8.6301,8.6203,8.6203,22806.2856
2006-01-12 14:15:00,17.44,17.44,17.43,17.44,189125.29550827423,8.6203,8.6203,8.6153,8.6203,189125.2955
2006-01-12 14:20:00,17.44,17.45,17.43,17.44,31428.174106522045,8.6203,8.6252,8.6153,8.6203,31428.1741
2006-01-12 14:25:00,17.44,17.45,17.44,17.45,104853.2888332638,8.6203,8.6252,8.6203,8.6252,104853.2888
2006-01-12 14:30:00,17.45,17.45,17.44,17.44,19190.65498539841,8.6252,8.6252,8.6203,8.6203,19190.655
2006-01-12 14:35:00,17.44,17.45,17.44,17.45,13628.146293978583,8.6203,8.6252,8.6203,8.6252,13628.1463
2006-01-12 14:40:00,17.45,17.45,17.43,17.43,35600.05562508692,8.6252,8.6252,8.6153,8.6153,35600.0556
2006-01-12 14:45:00,17.43,17.43,17.42,17.42,116534.55708524544,8.6153,8.6153,8.6104,8.6104,116534.5571
2006-01-12 14:50:00,17.42,17.42,17.41,17.41,19468.780419969407,8.6104,8.6104,8.6054,8.6054,19468.7804
2006-01-12 14:55:00,17.41,17.41,17.4,17.4,31428.174106522045,8.6054,8.6054,8.6005,8.6005,31428.1741
2006-01-12 15:00:00,17.4,17.41,17.4,17.41,170490.8913920178,8.6005,8.6054,8.6005,8.6054,170490.8914
2006-01-12 15:05:00,17.41,17.42,17.41,17.41,43109.442358503686,8.6054,8.6104,8.6054,8.6054,43109.4424
2006-01-12 15:10:00,17.41,17.41,17.4,17.4,65359.47712418301,8.6054,8.6054,8.6005,8.6005,65359.4771
2006-01-12 15:15:00,17.4,17.4,17.38,17.4,61465.72104018913,8.6005,8.6005,8.5906,8.6005,61465.721
2006-01-12 15:20:00,17.4,17.4,17.36,17.37,42553.19148936171,8.6005,8.6005,8.5807,8.5857,42553.1915
2006-01-12 15:25:00,17.37,17.37,17.34,17.36,50062.57822277848,8.5857,8.5857,8.5708,8.5807,50062.5782
2006-01-12 15:30:00,17.36,17.36,17.34,17.34,64525.100820470034,8.5807,8.5807,8.5708,8.5708,64525.1008
2006-01-12 15:35:00,17.34,17.35,17.34,17.34,70921.98581560285,8.5708,8.5758,8.5708,8.5708,70921.9858
2006-01-12 15:40:00,17.34,17.34,17.31,17.32,87331.38645529134,8.5708,8.5708,8.556,8.5609,87331.3865
2006-01-12 15:45:00,17.32,17.32,17.29,17.3,124043.94381866224,8.5609,8.5609,8.5461,8.5511,124043.9438
2006-01-12 15:50:00,17.3,17.31,17.29,17.29,124322.06925323322,8.5511,8.556,8.5461,8.5461,124322.0693
2006-01-12 15:55:00,17.29,17.31,17.29,17.29,223056.5985259352,8.5461,8.556,8.5461,8.5461,223056.5985
2006-01-13 09:30:00,17.35,17.4,17.35,17.38,57571.96495619525,8.5758,8.6005,8.5758,8.5906,57571.965
2006-01-13 09:35:00,17.37,17.43,17.37,17.42,50896.95452649145,8.5857,8.6153,8.5857,8.6104,50896.9545
2006-01-13 09:40:00,17.41,17.45,17.4,17.45,56737.58865248227,8.6054,8.6252,8.6005,8.6252,56737.5887
2006-01-13 09:45:00,17.45,17.48,17.43,17.46,137115.83924349883,8.6252,8.64,8.6153,8.6301,137115.8392
2006-01-13 09:50:00,17.46,17.49,17.45,17.49,69531.35864274789,8.6301,8.645,8.6252,8.645,69531.3586
2006-01-13 09:55:00,17.49,17.49,17.46,17.47,114031.42817410654,8.645,8.645,8.6301,8.6351,114031.4282
2006-01-13 10:00:00,17.47,17.48,17.46,17.47,96787.65123070506,8.6351,8.64,8.6301,8.6351,96787.6512
2006-01-13 10:05:00,17.47,17.47,17.46,17.47,60631.34473647615,8.6351,8.6351,8.6301,8.6351,60631.3447
2006-01-13 10:10:00,17.47,17.47,17.45,17.45,75650.1182033097,8.6351,8.6351,8.6252,8.6252,75650.1182
2006-01-13 10:15:00,17.45,17.45,17.43,17.44,167709.6370463079,8.6252,8.6252,8.6153,8.6203,167709.637
2006-01-13 10:20:00,17.44,17.44,17.41,17.42,67028.22973160897,8.6203,8.6203,8.6054,8.6104,67028.2297
2006-01-13 10:25:00,17.42,17.44,17.42,17.43,83159.50493672647,8.6104,8.6203,8.6104,8.6153,83159.5049
2006-01-13 10:30:00,17.42,17.47,17.42,17.46,78987.6234181616,8.6104,8.6351,8.6104,8.6301,78987.6234
2006-01-13 10:35:00,17.47,17.47,17.43,17.44,36434.431928799895,8.6351,8.6351,8.6153,8.6203,36434.4319
2006-01-13 10:40:00,17.44,17.44,17.41,17.43,49784.45278820748,8.6203,8.6203,8.6054,8.6153,49784.4528
2006-01-13 10:45:00,17.42,17.43,17.42,17.42,58406.34125990822,8.6104,8.6153,8.6104,8.6104,58406.3413
2006-01-13 10:50:00,17.42,17.44,17.42,17.43,18912.529550827425,8.6104,8.6203,8.6104,8.6153,18912.5296
2006-01-13 10:55:00,17.43,17.44,17.42,17.43,80378.25059101655,8.6153,8.6203,8.6104,8.6153,80378.2506
2006-01-13 11:00:00,17.43,17.44,17.43,17.43,24196.912807676264,8.6153,8.6203,8.6153,8.6153,24196.9128
2006-01-13 11:05:00,17.43,17.44,17.43,17.44,24753.163676818247,8.6153,8.6203,8.6153,8.6203,24753.1637
2006-01-13 11:10:00,17.44,17.44,17.43,17.43,104018.91252955084,8.6203,8.6203,8.6153,8.6153,104018.9125
2006-01-13 11:15:00,17.43,17.43,17.43,17.43,28925.04519538312,8.6153,8.6153,8.6153,8.6153,28925.0452
2006-01-13 11:20:00,17.43,17.44,17.43,17.43,15296.898901404536,8.6153,8.6203,8.6153,8.6153,15296.8989
2006-01-13 11:25:00,17.43,17.43,17.43,17.43,21415.658461966348,8.6153,8.6153,8.6153,8.6153,21415.6585
2006-01-13 11:30:00,17.43,17.43,17.43,17.43,22250.034765679324,8.6153,8.6153,8.6153,8.6153,22250.0348
2006-01-13 11:35:00,17.43,17.43,17.41,17.42,72312.6129884578,8.6153,8.6153,8.6054,8.6104,72312.613
2006-01-13 11:40:00,17.42,17.42,17.41,17.42,9178.13934084272,8.6104,8.6104,8.6054,8.6104,9178.1393
2006-01-13 11:45:00,17.41,17.42,17.41,17.41,11681.268251981644,8.6054,8.6104,8.6054,8.6054,11681.2683
2006-01-13 11:50:00,17.41,17.41,17.41,17.41,37268.80823251286,8.6054,8.6054,8.6054,8.6054,37268.8082
2006-01-13 11:55:00,17.41,17.42,17.4,17.4,41996.94062021972,8.6054,8.6104,8.6005,8.6005,41996.9406
2006-01-13 12:00:00,17.4,17.41,17.37,17.37,66750.10429703796,8.6005,8.6054,8.5857,8.5857,66750.1043
2006-01-13 12:05:00,17.37,17.38,17.37,17.37,36434.431928799895,8.5857,8.5906,8.5857,8.5857,36434.4319
2006-01-13 12:10:00,17.37,17.37,17.35,17.35,75928.24363788069,8.5857,8.5857,8.5758,8.5758,75928.2436
2006-01-13 12:15:00,17.35,17.35,17.33,17.35,75371.99276873871,8.5758,8.5758,8.5659,8.5758,75371.9928
2006-01-13 12:20:00,17.35,17.38,17.35,17.37,90668.89167014325,8.5758,8.5906,8.5758,8.5857,90668.8917
2006-01-13 12:25:00,17.37,17.38,17.37,17.38,39215.68627450981,8.5857,8.5906,8.5857,8.5906,39215.6863
2006-01-13 12:30:00,17.38,17.38,17.38,17.38,25309.41454596023,8.5906,8.5906,8.5906,8.5906,25309.4145
2006-01-13 12:35:00,17.38,17.38,17.38,17.38,8065.637602558754,8.5906,8.5906,8.5906,8.5906,8065.6376
2006-01-13 12:40:00,17.38,17.38,17.33,17.33,14462.52259769156,8.5906,8.5906,8.5659,8.5659,14462.5226
2006-01-13 12:45:00,17.32,17.32,17.3,17.32,47837.57474621054,8.5609,8.5609,8.5511,8.5609,47837.5747
2006-01-13 12:50:00,17.32,17.35,17.32,17.34,20025.03128911139,8.5609,8.5758,8.5609,8.5708,20025.0313
2006-01-13 12:55:00,17.34,17.35,17.33,17.34,14462.52259769156,8.5708,8.5758,8.5659,8.5708,14462.5226
2006-01-13 13:00:00,17.33,17.36,17.33,17.36,22250.034765679324,8.5659,8.5807,8.5659,8.5807,22250.0348
2006-01-13 13:05:00,17.36,17.36,17.34,17.35,8065.637602558754,8.5807,8.5807,8.5708,8.5758,8065.6376
2006-01-13 13:10:00,17.35,17.35,17.33,17.33,33931.30301766097,8.5758,8.5758,8.5659,8.5659,33931.303
2006-01-13 13:15:00,17.33,17.34,17.33,17.33,31706.299541093034,8.5659,8.5708,8.5659,8.5659,31706.2995
2006-01-13 13:20:00,17.33,17.35,17.33,17.33,89000.1390627173,8.5659,8.5758,8.5659,8.5659,89000.1391
2006-01-13 13:25:00,17.34,17.35,17.34,17.34,22806.285634821303,8.5708,8.5758,8.5708,8.5708,22806.2856
2006-01-13 13:30:00,17.34,17.34,17.34,17.34,22806.285634821303,8.5708,8.5708,8.5708,8.5708,22806.2856
2006-01-13 13:35:00,17.33,17.34,17.32,17.33,40884.43888193576,8.5659,8.5708,8.5609,8.5659,40884.4389
2006-01-13 13:40:00,17.33,17.33,17.32,17.33,21971.90933110833,8.5659,8.5659,8.5609,8.5659,21971.9093
2006-01-13 13:45:00,17.32,17.32,17.32,17.32,6118.7595605618135,8.5609,8.5609,8.5609,8.5609,6118.7596
2006-01-13 13:50:00,17.32,17.33,17.32,17.33,13071.895424836604,8.5609,8.5659,8.5609,8.5659,13071.8954
2006-01-13 13:55:00,17.33,17.33,17.32,17.33,41996.94062021972,8.5659,8.5659,8.5609,8.5659,41996.9406
2006-01-13 14:00:00,17.33,17.34,17.33,17.34,35600.05562508692,8.5659,8.5708,8.5659,8.5708,35600.0556
2006-01-13 14:05:00,17.33,17.33,17.32,17.33,21693.78389653734,8.5659,8.5659,8.5609,8.5659,21693.7839
2006-01-13 14:10:00,17.33,17.33,17.31,17.32,17243.776943401477,8.5659,8.5659,8.556,8.5609,17243.7769
2006-01-13 14:15:00,17.32,17.32,17.31,17.31,62300.0973439021,8.5609,8.5609,8.556,8.556,62300.0973
2006-01-13 14:20:00,17.32,17.33,17.32,17.33,87887.63732443332,8.5609,8.5659,8.5609,8.5659,87887.6373
2006-01-13 14:25:00,17.33,17.33,17.33,17.33,15575.024335975526,8.5659,8.5659,8.5659,8.5659,15575.0243
2006-01-13 14:30:00,17.33,17.33,17.32,17.32,20581.28215825337,8.5659,8.5659,8.5609,8.5609,20581.2822
2006-01-13 14:35:00,17.32,17.32,17.31,17.32,21137.53302739536,8.5609,8.5609,8.556,8.5609,21137.533
2006-01-13 14:40:00,17.32,17.33,17.32,17.32,48393.82561535253,8.5609,8.5659,8.5609,8.5609,48393.8256
2006-01-13 14:45:00,17.32,17.34,17.31,17.33,66193.85342789599,8.5609,8.5708,8.556,8.5659,66193.8534
2006-01-13 14:50:00,17.34,17.34,17.33,17.33,24753.163676818247,8.5708,8.5708,8.5659,8.5659,24753.1637
2006-01-13 14:55:00,17.34,17.34,17.33,17.33,21415.658461966348,8.5708,8.5708,8.5659,8.5659,21415.6585
2006-01-13 15:00:00,17.34,17.34,17.33,17.34,11403.142817410651,8.5708,8.5708,8.5659,8.5708,11403.1428
2006-01-13 15:05:00,17.34,17.34,17.32,17.32,61743.846474760125,8.5708,8.5708,8.5609,8.5609,61743.8465
2006-01-13 15:10:00,17.32,17.32,17.31,17.31,57571.96495619525,8.5609,8.5609,8.556,8.556,57571.965
2006-01-13 15:15:00,17.31,17.31,17.29,17.31,28925.04519538312,8.556,8.556,8.5461,8.556,28925.0452
2006-01-13 15:20:00,17.31,17.32,17.3,17.31,38659.43540536783,8.556,8.5609,8.5511,8.556,38659.4354
2006-01-13 15:25:00,17.3,17.33,17.3,17.32,28090.668891670142,8.5511,8.5659,8.5511,8.5609,28090.6689
2006-01-13 15:30:00,17.32,17.33,17.31,17.33,40606.313447364766,8.5609,8.5659,8.556,8.5659,40606.3134
2006-01-13 15:35:00,17.33,17.33,17.31,17.32,50618.82909192046,8.5659,8.5659,8.556,8.5609,50618.8291
2006-01-13 15:40:00,17.32,17.32,17.31,17.32,33096.92671394799,8.5609,8.5609,8.556,8.5609,33096.9267
2006-01-13 15:45:00,17.32,17.32,17.29,17.29,158253.37227089418,8.5609,8.5609,8.5461,8.5461,158253.3723
2006-01-13 15:50:00,17.3,17.3,17.29,17.3,72868.86385759979,8.5511,8.5511,8.5461,8.5511,72868.8639
2006-01-13 15:55:00,17.29,17.3,17.28,17.28,123765.81838409124,8.5461,8.5511,8.5412,8.5412,123765.8184
2006-01-17 09:30:00,17.22,17.22,17.2,17.22,71478.23668474483,8.5115,8.5115,8.5016,8.5115,71478.2367
2006-01-17 09:35:00,17.22,17.27,17.22,17.27,53678.208872201365,8.5115,8.5362,8.5115,8.5362,53678.2089
2006-01-17 09:40:00,17.25,17.25,17.22,17.22,28368.79432624113,8.5263,8.5263,8.5115,8.5115,28368.7943
2006-01-17 09:45:00,17.22,17.22,17.18,17.18,31428.174106522045,8.5115,8.5115,8.4917,8.4917,31428.1741
2006-01-17 09:50:00,17.18,17.21,17.18,17.2,28646.91976081213,8.4917,8.5066,8.4917,8.5016,28646.9198
2006-01-17 09:55:00,17.2,17.2,17.18,17.18,33375.05214851898,8.5016,8.5016,8.4917,8.4917,33375.0521
2006-01-17 10:00:00,17.19,17.22,17.18,17.22,32262.550410235017,8.4967,8.5115,8.4917,8.5115,32262.5504
2006-01-17 10:05:00,17.22,17.24,17.22,17.24,30037.546933667087,8.5115,8.5214,8.5115,8.5214,30037.5469
2006-01-17 10:10:00,17.24,17.24,17.2,17.21,75093.86733416772,8.5214,8.5214,8.5016,8.5066,75093.8673
2006-01-17 10:15:00,17.21,17.22,17.15,17.15,79543.87428730358,8.5066,8.5115,8.4769,8.4769,79543.8743
2006-01-17 10:20:00,17.15,17.15,17.11,17.11,77040.74537616466,8.4769,8.4769,8.4571,8.4571,77040.7454
2006-01-17 10:25:00,17.11,17.13,17.1,17.12,79265.74885273259,8.4571,8.467,8.4522,8.4621,79265.7489
2006-01-17 10:30:00,17.12,17.13,17.08,17.08,70087.60951188987,8.4621,8.467,8.4423,8.4423,70087.6095
2006-01-17 10:35:00,17.08,17.08,17.05,17.05,56181.33778334029,8.4423,8.4423,8.4275,8.4275,56181.3378
2006-01-17 10:40:00,17.05,17.05,17.01,17.01,109025.17035182868,8.4275,8.4275,8.4077,8.4077,109025.1704
2006-01-17 10:45:00,17.01,17.01,16.99,16.99,103462.66166040883,8.4077,8.4077,8.3978,8.3978,103462.6617
2006-01-17 10:50:00,16.99,17.02,16.99,17.01,211375.3302739536,8.3978,8.4127,8.3978,8.4077,211375.3303
2006-01-17 10:55:00,17.01,17.06,17.01,17.06,70365.73494646086,8.4077,8.4324,8.4077,8.4324,70365.7349
2006-01-17 11:00:00,17.06,17.08,17.06,17.07,69531.35864274789,8.4324,8.4423,8.4324,8.4374,69531.3586
2006-01-17 11:05:00,17.07,17.1,17.07,17.1,32818.801279377,8.4374,8.4522,8.4374,8.4522,32818.8013
2006-01-17 11:10:00,17.1,17.11,17.09,17.1,41440.68975107774,8.4522,8.4571,8.4473,8.4522,41440.6898
2006-01-17 11:15:00,17.1,17.11,17.1,17.1,34765.679321373944,8.4522,8.4571,8.4522,8.4522,34765.6793
2006-01-17 11:20:00,17.1,17.1,17.07,17.08,53121.958003059386,8.4522,8.4522,8.4374,8.4423,53121.958
2006-01-17 11:25:00,17.07,17.08,17.07,17.08,49506.327353636494,8.4374,8.4423,8.4374,8.4423,49506.3274
2006-01-17 11:30:00,17.08,17.08,17.07,17.07,16965.651508830484,8.4423,8.4423,8.4374,8.4374,16965.6515
2006-01-17 11:35:00,17.07,17.07,17.05,17.05,24196.912807676264,8.4374,8.4374,8.4275,8.4275,24196.9128
2006-01-17 11:40:00,17.05,17.06,17.04,17.06,82325.12863301349,8.4275,8.4324,8.4225,8.4324,82325.1286
2006-01-17 11:45:00,17.06,17.07,17.06,17.07,16687.52607425949,8.4324,8.4374,8.4324,8.4374,16687.5261
2006-01-17 11:50:00,17.07,17.07,17.06,17.06,6675.010429703797,8.4374,8.4374,8.4324,8.4324,6675.0104
2006-01-17 11:55:00,17.07,17.1,17.07,17.09,25309.41454596023,8.4374,8.4522,8.4374,8.4473,25309.4145
2006-01-17 12:00:00,17.09,17.1,17.08,17.1,63412.59908218607,8.4473,8.4522,8.4423,8.4522,63412.5991
2006-01-17 12:05:00,17.1,17.1,17.09,17.09,25587.539980531223,8.4522,8.4522,8.4473,8.4473,25587.54
2006-01-17 12:10:00,17.09,17.09,17.07,17.07,63134.47364761508,8.4473,8.4473,8.4374,8.4374,63134.4736
2006-01-17 12:15:00,17.07,17.07,17.05,17.05,15853.149770546515,8.4374,8.4374,8.4275,8.4275,15853.1498
2006-01-17 12:20:00,17.06,17.06,17.04,17.06,68696.9823390349,8.4324,8.4324,8.4225,8.4324,68696.9823
2006-01-17 12:25:00,17.06,17.06,17.03,17.03,29759.421499096094,8.4324,8.4324,8.4176,8.4176,29759.4215
2006-01-17 12:30:00,17.02,17.05,17.02,17.05,20581.28215825337,8.4127,8.4275,8.4127,8.4275,20581.2822
2006-01-17 12:35:00,17.04,17.06,17.04,17.06,22250.034765679324,8.4225,8.4324,8.4225,8.4324,22250.0348
2006-01-17 12:40:00,17.06,17.06,17.05,17.05,15296.898901404536,8.4324,8.4324,8.4275,8.4275,15296.8989
2006-01-17 12:45:00,17.04,17.04,17.03,17.04,30871.923237380062,8.4225,8.4225,8.4176,8.4225,30871.9232
2006-01-17 12:50:00,17.04,17.04,17.03,17.04,20025.03128911139,8.4225,8.4225,8.4176,8.4225,20025.0313
2006-01-17 12:55:00,17.04,17.04,17.04,17.04,14462.52259769156,8.4225,8.4225,8.4225,8.4225,14462.5226
2006-01-17 13:00:00,17.04,17.04,17.02,17.04,36434.431928799895,8.4225,8.4225,8.4127,8.4225,36434.4319
2006-01-17 13:05:00,17.04,17.04,17.03,17.04,26143.790849673205,8.4225,8.4225,8.4176,8.4225,26143.7908
2006-01-17 13:10:00,17.04,17.04,17.03,17.03,25865.66541510221,8.4225,8.4225,8.4176,8.4176,25865.6654
2006-01-17 13:15:00,17.03,17.03,17.01,17.01,38103.18453622584,8.4176,8.4176,8.4077,8.4077,38103.1845
2006-01-17 13:20:00,17.01,17.04,17.01,17.04,43665.69322764567,8.4077,8.4225,8.4077,8.4225,43665.6932
2006-01-17 13:25:00,17.04,17.05,17.04,17.05,53400.083437630376,8.4225,8.4275,8.4225,8.4275,53400.0834
2006-01-17 13:30:00,17.05,17.05,17.05,17.05,28646.91976081213,8.4275,8.4275,8.4275,8.4275,28646.9198
2006-01-17 13:35:00,17.05,17.05,17.04,17.05,52287.58169934641,8.4275,8.4275,8.4225,8.4275,52287.5817
2006-01-17 13:40:00,17.05,17.07,17.05,17.06,41718.81518564873,8.4275,8.4374,8.4275,8.4324,41718.8152
2006-01-17 13:45:00,17.06,17.06,17.04,17.05,44778.19496592964,8.4324,8.4324,8.4225,8.4275,44778.195
2006-01-17 13:50:00,17.05,17.07,17.05,17.06,21137.53302739536,8.4275,8.4374,8.4275,8.4324,21137.533
2006-01-17 13:55:00,17.06,17.11,17.06,17.1,82603.2540675845,8.4324,8.4571,8.4324,8.4522,82603.2541
2006-01-17 14:00:00,17.1,17.13,17.1,17.11,52009.45626477542,8.4522,8.467,8.4522,8.4571,52009.4563
2006-01-17 14:05:00,17.11,17.12,17.1,17.11,22528.16020025032,8.4571,8.4621,8.4522,8.4571,22528.1602
2006-01-17 14:10:00,17.12,17.12,17.11,17.11,15853.149770546515,8.4621,8.4621,8.4571,8.4571,15853.1498
2006-01-17 14:15:00,17.11,17.11,17.09,17.09,8065.637602558754,8.4571,8.4571,8.4473,8.4473,8065.6376
2006-01-17 14:20:00,17.09,17.09,17.07,17.09,24753.163676818247,8.4473,8.4473,8.4374,8.4473,24753.1637
2006-01-17 14:25:00,17.09,17.1,17.08,17.08,23918.78737310527,8.4473,8.4522,8.4423,8.4423,23918.7874
2006-01-17 14:30:00,17.09,17.11,17.08,17.11,33096.92671394799,8.4473,8.4571,8.4423,8.4571,33096.9267
2006-01-17 14:35:00,17.11,17.11,17.08,17.09,31706.299541093034,8.4571,8.4571,8.4423,8.4473,31706.2995
2006-01-17 14:40:00,17.09,17.09,17.08,17.09,22250.034765679324,8.4473,8.4473,8.4423,8.4473,22250.0348
2006-01-17 14:45:00,17.09,17.1,17.09,17.1,16687.52607425949,8.4473,8.4522,8.4473,8.4522,16687.5261
2006-01-17 14:50:00,17.1,17.12,17.1,17.12,15018.773466833543,8.4522,8.4621,8.4522,8.4621,15018.7735
2006-01-17 14:55:00,17.11,17.11,17.1,17.11,82603.2540675845,8.4571,8.4571,8.4522,8.4571,82603.2541
2006-01-17 15:00:00,17.12,17.13,17.1,17.1,15575.024335975526,8.4621,8.467,8.4522,8.4522,15575.0243
2006-01-17 15:05:00,17.11,17.12,17.1,17.11,34765.679321373944,8.4571,8.4621,8.4522,8.4571,34765.6793
2006-01-17 15:10:00,17.11,17.11,17.1,17.11,23084.4110693923,8.4571,8.4571,8.4522,8.4571,23084.4111
2006-01-17 15:15:00,17.11,17.11,17.1,17.1,31150.04867195105,8.4571,8.4571,8.4522,8.4522,31150.0487
2006-01-17 15:20:00,17.1,17.11,17.08,17.08,126268.94729523016,8.4522,8.4571,8.4423,8.4423,126268.9473
2006-01-17 15:25:00,17.08,17.09,17.06,17.07,167431.5116117369,8.4423,8.4473,8.4324,8.4374,167431.5116
2006-01-17 15:30:00,17.08,17.09,17.08,17.08,67306.35516617996,8.4423,8.4473,8.4423,8.4423,67306.3552
2006-01-17 15:35:00,17.08,17.08,17.06,17.07,116534.55708524544,8.4423,8.4423,8.4324,8.4374,116534.5571
2006-01-17 15:40:00,17.08,17.08,17.07,17.08,50896.95452649145,8.4423,8.4423,8.4374,8.4423,50896.9545
2006-01-17 15:45:00,17.08,17.08,17.06,17.07,56181.33778334029,8.4423,8.4423,8.4324,8.4374,56181.3378
2006-01-17 15:50:00,17.07,17.07,17.06,17.07,85384.5084132944,8.4374,8.4374,8.4324,8.4374,85384.5084
2006-01-17 15:55:00,17.07,17.08,17.07,17.08,87609.51188986233,8.4374,8.4423,8.4374,8.4423,87609.5119
2006-01-18 09:30:00,17.02,17.04,17.01,17.04,58406.34125990822,8.4127,8.4225,8.4077,8.4225,58406.3413
2006-01-18 09:35:00,17.04,17.04,17.01,17.01,25587.539980531223,8.4225,8.4225,8.4077,8.4077,25587.54
2006-01-18 09:40:00,17.03,17.08,17.02,17.06,65081.35168961202,8.4176,8.4423,8.4127,8.4324,65081.3517
2006-01-18 09:45:00,17.06,17.12,17.06,17.1,38381.30997079684,8.4324,8.4621,8.4324,8.4522,38381.31
2006-01-18 09:50:00,17.1,17.15,17.08,17.15,61187.59560561814,8.4522,8.4769,8.4423,8.4769,61187.5956
2006-01-18 09:55:00,17.15,17.15,17.14,17.15,25865.66541510221,8.4769,8.4769,8.472,8.4769,25865.6654
2006-01-18 10:00:00,17.15,17.16,17.15,17.16,28925.04519538312,8.4769,8.4819,8.4769,8.4819,28925.0452
2006-01-18 10:05:00,17.16,17.2,17.16,17.2,30315.67236823808,8.4819,8.5016,8.4819,8.5016,30315.6724
2006-01-18 10:10:00,17.21,17.24,17.21,17.24,35321.93019051592,8.5066,8.5214,8.5066,8.5214,35321.9302
2006-01-18 10:15:00,17.23,17.28,17.23,17.27,41718.81518564873,8.5165,8.5412,8.5165,8.5362,41718.8152
2006-01-18 10:20:00,17.27,17.32,17.27,17.29,49228.20191906551,8.5362,8.5609,8.5362,8.5461,49228.2019
2006-01-18 10:25:00,17.29,17.29,17.24,17.25,57571.96495619525,8.5461,8.5461,8.5214,8.5263,57571.965
2006-01-18 10:30:00,17.26,17.26,17.24,17.24,46725.07300792658,8.5313,8.5313,8.5214,8.5214,46725.073
2006-01-18 10:35:00,17.24,17.25,17.22,17.22,26700.041718815188,8.5214,8.5263,8.5115,8.5115,26700.0417
2006-01-18 10:40:00,17.22,17.25,17.22,17.24,28368.79432624113,8.5115,8.5263,8.5115,8.5214,28368.7943
2006-01-18 10:45:00,17.24,17.24,17.18,17.21,29203.17062995411,8.5214,8.5214,8.4917,8.5066,29203.1706
2006-01-18 10:50:00,17.21,17.23,17.2,17.23,93172.02058128217,8.5066,8.5165,8.5016,8.5165,93172.0206
2006-01-18 10:55:00,17.23,17.23,17.23,17.23,3615.63064942289,8.5165,8.5165,8.5165,8.5165,3615.6306
2006-01-18 11:00:00,17.23,17.23,17.17,17.17,28368.79432624113,8.5165,8.5165,8.4868,8.4868,28368.7943
2006-01-18 11:05:00,17.16,17.17,17.16,17.17,10290.641079126686,8.4819,8.4868,8.4819,8.4868,10290.6411
2006-01-18 11:10:00,17.16,17.18,17.15,17.17,8343.763037129745,8.4819,8.4917,8.4769,8.4868,8343.763
2006-01-18 11:15:00,17.18,17.19,17.17,17.18,12515.64455569462,8.4917,8.4967,8.4868,8.4917,12515.6446
2006-01-18 11:20:00,17.18,17.2,17.18,17.2,8900.01390627173,8.4917,8.5016,8.4917,8.5016,8900.0139
2006-01-18 11:25:00,17.19,17.19,17.16,17.16,13071.895424836604,8.4967,8.4967,8.4819,8.4819,13071.8954
2006-01-18 11:30:00,17.16,17.18,17.15,17.15,28368.79432624113,8.4819,8.4917,8.4769,8.4769,28368.7943
2006-01-18 11:35:00,17.15,17.18,17.15,17.18,30315.67236823808,8.4769,8.4917,8.4769,8.4917,30315.6724
2006-01-18 11:40:00,17.19,17.19,17.17,17.18,8621.888471700739,8.4967,8.4967,8.4868,8.4917,8621.8885
2006-01-18 11:45:00,17.18,17.21,17.18,17.21,25031.28911138924,8.4917,8.5066,8.4917,8.5066,25031.2891
2006-01-18 11:50:00,17.2,17.2,17.18,17.19,15018.773466833543,8.5016,8.5016,8.4917,8.4967,15018.7735
2006-01-18 11:55:00,17.19,17.2,17.18,17.2,15575.024335975526,8.4967,8.5016,8.4917,8.5016,15575.0243
2006-01-18 12:00:00,17.2,17.2,17.19,17.2,13628.146293978583,8.5016,8.5016,8.4967,8.5016,13628.1463
2006-01-18 12:05:00,17.19,17.19,17.18,17.18,6675.010429703797,8.4967,8.4967,8.4917,8.4917,6675.0104
2006-01-18 12:10:00,17.18,17.19,17.17,17.19,15296.898901404536,8.4917,8.4967,8.4868,8.4967,15296.8989
2006-01-18 12:15:00,17.18,17.18,17.17,17.18,10846.89194826867,8.4917,8.4917,8.4868,8.4917,10846.8919
2006-01-18 12:20:00,17.18,17.18,17.17,17.17,11125.017382839662,8.4917,8.4917,8.4868,8.4868,11125.0174
2006-01-18 12:25:00,17.17,17.18,17.16,17.18,47003.19844249757,8.4868,8.4917,8.4819,8.4917,47003.1984
2006-01-18 12:30:00,17.18,17.18,17.17,17.18,17800.02781254346,8.4917,8.4917,8.4868,8.4917,17800.0278
2006-01-18 12:35:00,17.18,17.2,17.17,17.2,16131.275205117508,8.4917,8.5016,8.4868,8.5016,16131.2752
2006-01-18 12:40:00,17.2,17.21,17.2,17.2,11681.268251981644,8.5016,8.5066,8.5016,8.5016,11681.2683
2006-01-18 12:45:00,17.2,17.21,17.2,17.2,8065.637602558754,8.5016,8.5066,8.5016,8.5016,8065.6376
2006-01-18 12:50:00,17.2,17.2,17.19,17.19,14184.397163120568,8.5016,8.5016,8.4967,8.4967,14184.3972
2006-01-18 12:55:00,17.2,17.2,17.2,17.2,6675.010429703797,8.5016,8.5016,8.5016,8.5016,6675.0104
2006-01-18 13:00:00,17.2,17.2,17.18,17.19,9734.390209984704,8.5016,8.5016,8.4917,8.4967,9734.3902
2006-01-18 13:05:00,17.19,17.21,17.19,17.21,9456.264775413712,8.4967,8.5066,8.4967,8.5066,9456.2648
2006-01-18 13:10:00,17.21,17.21,17.19,17.19,31428.174106522045,8.5066,8.5066,8.4967,8.4967,31428.1741
2006-01-18 13:15:00,17.19,17.2,17.19,17.2,6396.884995132806,8.4967,8.5016,8.4967,8.5016,6396.885
2006-01-18 13:20:00,17.2,17.2,17.16,17.16,13350.020859407594,8.5016,8.5016,8.4819,8.4819,13350.0209
2006-01-18 13:25:00,17.16,17.18,17.16,17.17,23918.78737310527,8.4819,8.4917,8.4819,8.4868,23918.7874
2006-01-18 13:30:00,17.17,17.18,17.16,17.17,43665.69322764567,8.4868,8.4917,8.4819,8.4868,43665.6932
2006-01-18 13:35:00,17.17,17.18,17.17,17.17,1390.6271728549575,8.4868,8.4917,8.4868,8.4868,1390.6272
2006-01-18 13:40:00,17.17,17.18,17.17,17.18,11403.142817410651,8.4868,8.4917,8.4868,8.4917,11403.1428
2006-01-18 13:45:00,17.18,17.19,17.18,17.18,5840.634125990822,8.4917,8.4967,8.4917,8.4917,5840.6341
2006-01-18 13:50:00,17.18,17.18,17.17,17.18,7787.512167987763,8.4917,8.4917,8.4868,8.4917,7787.5122
2006-01-18 13:55:00,17.17,17.18,17.17,17.18,6953.135864274788,8.4868,8.4917,8.4868,8.4917,6953.1359
2006-01-18 14:00:00,17.18,17.21,17.18,17.2,16965.651508830484,8.4917,8.5066,8.4917,8.5016,16965.6515
2006-01-18 14:05:00,17.21,17.25,17.21,17.23,20303.156723682383,8.5066,8.5263,8.5066,8.5165,20303.1567
2006-01-18 14:10:00,17.23,17.23,17.19,17.19,13628.146293978583,8.5165,8.5165,8.4967,8.4967,13628.1463
2006-01-18 14:15:00,17.19,17.24,17.19,17.23,22250.034765679324,8.4967,8.5214,8.4967,8.5165,22250.0348
2006-01-18 14:20:00,17.23,17.23,17.2,17.2,15853.149770546515,8.5165,8.5165,8.5016,8.5016,15853.1498
2006-01-18 14:25:00,17.2,17.2,17.2,17.2,28368.79432624113,8.5016,8.5016,8.5016,8.5016,28368.7943
2006-01-18 14:30:00,17.2,17.22,17.2,17.21,22806.285634821303,8.5016,8.5115,8.5016,8.5066,22806.2856
2006-01-18 14:35:00,17.21,17.21,17.19,17.19,13350.020859407594,8.5066,8.5066,8.4967,8.4967,13350.0209
2006-01-18 14:40:00,17.19,17.19,17.19,17.19,35043.80475594493,8.4967,8.4967,8.4967,8.4967,35043.8048
2006-01-18 14:45:00,17.19,17.19,17.19,17.19,26421.916284244195,8.4967,8.4967,8.4967,8.4967,26421.9163
2006-01-18 14:50:00,17.19,17.19,17.19,17.19,65637.602558754,8.4967,8.4967,8.4967,8.4967,65637.6026
2006-01-18 14:55:00,17.19,17.19,17.19,17.19,15575.024335975526,8.4967,8.4967,8.4967,8.4967,15575.0243
2006-01-18 15:00:00,17.19,17.19,17.17,17.18,55346.96147962732,8.4967,8.4967,8.4868,8.4917,55346.9615
2006-01-18 15:05:00,17.18,17.21,17.17,17.21,41996.94062021972,8.4917,8.5066,8.4868,8.5066,41996.9406
2006-01-18 15:10:00,17.21,17.24,17.21,17.23,24753.163676818247,8.5066,8.5214,8.5066,8.5165,24753.1637
2006-01-18 15:15:00,17.23,17.23,17.2,17.2,31150.04867195105,8.5165,8.5165,8.5016,8.5016,31150.0487
2006-01-18 15:20:00,17.2,17.21,17.2,17.2,11403.142817410651,8.5016,8.5066,8.5016,8.5016,11403.1428
2006-01-18 15:25:00,17.2,17.22,17.19,17.21,47281.32387706856,8.5016,8.5115,8.4967,8.5066,47281.3239
2006-01-18 15:30:00,17.21,17.22,17.19,17.2,19746.9058545404,8.5066,8.5115,8.4967,8.5016,19746.9059
2006-01-18 15:35:00,17.19,17.19,17.19,17.19,18634.40411625643,8.4967,8.4967,8.4967,8.4967,18634.4041
2006-01-18 15:40:00,17.19,17.19,17.19,17.19,61187.59560561814,8.4967,8.4967,8.4967,8.4967,61187.5956
2006-01-18 15:45:00,17.19,17.2,17.19,17.2,37546.93366708386,8.4967,8.5016,8.4967,8.5016,37546.9337
2006-01-18 15:50:00,17.2,17.2,17.17,17.19,40606.313447364766,8.5016,8.5016,8.4868,8.4967,40606.3134
2006-01-18 15:55:00,17.18,17.18,17.16,17.18,62578.22277847309,8.4917,8.4917,8.4819,8.4917,62578.2228
2006-01-19 09:30:00,17.11,17.16,17.11,17.11,141565.8461966347,8.4571,8.4819,8.4571,8.4571,141565.8462
2006-01-19 09:35:00,17.12,17.15,17.12,17.13,10290.641079126686,8.4621,8.4769,8.4621,8.467,10290.6411
2006-01-19 09:40:00,17.12,17.12,17.08,17.12,55625.08691419831,8.4621,8.4621,8.4423,8.4621,55625.0869
2006-01-19 09:45:00,17.12,17.12,17.08,17.11,43387.56779307468,8.4621,8.4621,8.4423,8.4571,43387.5678
2006-01-19 09:50:00,17.11,17.12,17.1,17.1,43387.56779307468,8.4571,8.4621,8.4522,8.4522,43387.5678
2006-01-19 09:55:00,17.1,17.11,17.1,17.1,52843.83256848839,8.4522,8.4571,8.4522,8.4522,52843.8326
2006-01-19 10:00:00,17.11,17.13,17.1,17.13,21137.53302739536,8.4571,8.467,8.4522,8.467,21137.533
2006-01-19 10:05:00,17.13,17.14,17.12,17.12,15575.024335975526,8.467,8.472,8.4621,8.4621,15575.0243
2006-01-19 10:10:00,17.12,17.15,17.11,17.14,22806.285634821303,8.4621,8.4769,8.4571,8.472,22806.2856
2006-01-19 10:15:00,17.15,17.16,17.14,17.14,16965.651508830484,8.4769,8.4819,8.472,8.472,16965.6515
2006-01-19 10:20:00,17.14,17.14,17.12,17.12,9734.390209984704,8.472,8.472,8.4621,8.4621,9734.3902
2006-01-19 10:25:00,17.12,17.14,17.12,17.13,11959.393686552636,8.4621,8.472,8.4621,8.467,11959.3937
2006-01-19 10:30:00,17.13,17.14,17.12,17.13,19190.65498539841,8.467,8.472,8.4621,8.467,19190.655
2006-01-19 10:35:00,17.14,17.14,17.13,17.13,18912.529550827425,8.472,8.472,8.467,8.467,18912.5296
2006-01-19 10:40:00,17.13,17.14,17.13,17.14,12515.64455569462,8.467,8.472,8.467,8.472,12515.6446
2006-01-19 10:45:00,17.13,17.15,17.13,17.15,36712.557363370885,8.467,8.4769,8.467,8.4769,36712.5574
2006-01-19 10:50:00,17.14,17.14,17.13,17.13,8621.888471700739,8.472,8.472,8.467,8.467,8621.8885
2006-01-19 10:55:00,17.13,17.14,17.13,17.14,19746.9058545404,8.467,8.472,8.467,8.472,19746.9059
2006-01-19 11:00:00,17.14,17.15,17.13,17.15,17521.902377972467,8.472,8.4769,8.467,8.4769,17521.9024
2006-01-19 11:05:00,17.15,17.15,17.13,17.13,42553.19148936171,8.4769,8.4769,8.467,8.467,42553.1915
2006-01-19 11:10:00,17.13,17.13,17.13,17.13,36990.682797941874,8.467,8.467,8.467,8.467,36990.6828
2006-01-19 11:15:00,17.13,17.13,17.13,17.13,21693.78389653734,8.467,8.467,8.467,8.467,21693.7839
2006-01-19 11:20:00,17.13,17.13,17.13,17.13,10290.641079126686,8.467,8.467,8.467,8.467,10290.6411
2006-01-19 11:25:00,17.13,17.15,17.13,17.14,41996.94062021972,8.467,8.4769,8.467,8.472,41996.9406
2006-01-19 11:30:00,17.15,17.15,17.13,17.13,18912.529550827425,8.4769,8.4769,8.467,8.467,18912.5296
2006-01-19 11:35:00,17.13,17.14,17.13,17.14,8065.637602558754,8.467,8.472,8.467,8.472,8065.6376
2006-01-19 11:40:00,17.14,17.15,17.14,17.14,13628.146293978583,8.472,8.4769,8.472,8.472,13628.1463
2006-01-19 11:45:00,17.14,17.15,17.14,17.15,34765.679321373944,8.472,8.4769,8.472,8.4769,34765.6793
2006-01-19 11:50:00,17.15,17.19,17.15,17.19,49506.327353636494,8.4769,8.4967,8.4769,8.4967,49506.3274
2006-01-19 11:55:00,17.19,17.19,17.18,17.18,16687.52607425949,8.4967,8.4967,8.4917,8.4917,16687.5261
2006-01-19 12:00:00,17.18,17.22,17.17,17.2,39771.93714365179,8.4917,8.5115,8.4868,8.5016,39771.9371
2006-01-19 12:05:00,17.2,17.22,17.2,17.22,31984.424975664027,8.5016,8.5115,8.5016,8.5115,31984.425
2006-01-19 12:10:00,17.22,17.22,17.21,17.21,35878.18105965791,8.5115,8.5115,8.5066,8.5066,35878.1811
2006-01-19 12:15:00,17.21,17.21,17.19,17.2,28646.91976081213,8.5066,8.5066,8.4967,8.5016,28646.9198
2006-01-19 12:20:00,17.2,17.23,17.2,17.22,29481.296064525104,8.5016,8.5165,8.5016,8.5115,29481.2961
2006-01-19 12:25:00,17.22,17.25,17.22,17.25,45056.32040050063,8.5115,8.5263,8.5115,8.5263,45056.3204
2006-01-19 12:30:00,17.25,17.25,17.24,17.24,20859.40759282437,8.5263,8.5263,8.5214,8.5214,20859.4076
2006-01-19 12:35:00,17.24,17.26,17.24,17.25,38103.18453622584,8.5214,8.5313,8.5214,8.5263,38103.1845
2006-01-19 12:40:00,17.25,17.26,17.25,17.25,40606.313447364766,8.5263,8.5313,8.5263,8.5263,40606.3134
2006-01-19 12:45:00,17.24,17.27,17.24,17.26,39215.68627450981,8.5214,8.5362,8.5214,8.5313,39215.6863
2006-01-19 12:50:00,17.26,17.29,17.26,17.28,43943.81866221666,8.5313,8.5461,8.5313,8.5412,43943.8187
2006-01-19 12:55:00,17.28,17.28,17.27,17.27,7231.26129884578,8.5412,8.5412,8.5362,8.5362,7231.2613
2006-01-19 13:00:00,17.27,17.28,17.27,17.28,29759.421499096094,8.5362,8.5412,8.5362,8.5412,29759.4215
2006-01-19 13:05:00,17.28,17.31,17.28,17.3,30315.67236823808,8.5412,8.556,8.5412,8.5511,30315.6724
2006-01-19 13:10:00,17.3,17.3,17.29,17.29,24475.03824224725,8.5511,8.5511,8.5461,8.5461,24475.0382
2006-01-19 13:15:00,17.28,17.29,17.28,17.28,42831.316923932696,8.5412,8.5461,8.5412,8.5412,42831.3169
2006-01-19 13:20:00,17.28,17.28,17.27,17.27,17800.02781254346,8.5412,8.5412,8.5362,8.5362,17800.0278
2006-01-19 13:25:00,17.27,17.27,17.27,17.27,7231.26129884578,8.5362,8.5362,8.5362,8.5362,7231.2613
2006-01-19 13:30:00,17.27,17.27,17.27,17.27,15018.773466833543,8.5362,8.5362,8.5362,8.5362,15018.7735
2006-01-19 13:35:00,17.27,17.28,17.27,17.28,25587.539980531223,8.5362,8.5412,8.5362,8.5412,25587.54
2006-01-19 13:40:00,17.28,17.29,17.27,17.28,21971.90933110833,8.5412,8.5461,8.5362,8.5412,21971.9093
2006-01-19 13:45:00,17.29,17.29,17.28,17.29,12237.519121123629,8.5461,8.5461,8.5412,8.5461,12237.5191
2006-01-19 13:50:00,17.29,17.29,17.28,17.28,14462.52259769156,8.5461,8.5461,8.5412,8.5412,14462.5226
2006-01-19 13:55:00,17.28,17.29,17.28,17.29,16409.4006396885,8.5412,8.5461,8.5412,8.5461,16409.4006
2006-01-19 14:00:00,17.29,17.3,17.29,17.29,13071.895424836604,8.5461,8.5511,8.5461,8.5461,13071.8954
2006-01-19 14:05:00,17.3,17.31,17.29,17.31,33096.92671394799,8.5511,8.556,8.5461,8.556,33096.9267
2006-01-19 14:10:00,17.31,17.31,17.3,17.3,21415.658461966348,8.556,8.556,8.5511,8.5511,21415.6585
2006-01-19 14:15:00,17.3,17.3,17.27,17.27,22250.034765679324,8.5511,8.5511,8.5362,8.5362,22250.0348
2006-01-19 14:20:00,17.27,17.27,17.26,17.26,10846.89194826867,8.5362,8.5362,8.5313,8.5313,10846.8919
2006-01-19 14:25:00,17.26,17.27,17.26,17.26,28090.668891670142,8.5313,8.5362,8.5313,8.5313,28090.6689
2006-01-19 14:30:00,17.26,17.26,17.23,17.25,48950.07648449451,8.5313,8.5313,8.5165,8.5263,48950.0765
2006-01-19 14:35:00,17.25,17.25,17.23,17.23,14184.397163120568,8.5263,8.5263,8.5165,8.5165,14184.3972
2006-01-19 14:40:00,17.23,17.24,17.22,17.22,18078.15324711445,8.5165,8.5214,8.5115,8.5115,18078.1532
2006-01-19 14:45:00,17.22,17.22,17.22,17.22,5562.508691419831,8.5115,8.5115,8.5115,8.5115,5562.5087
2006-01-19 14:50:00,17.22,17.23,17.22,17.22,18912.529550827425,8.5115,8.5165,8.5115,8.5115,18912.5296
2006-01-19 14:55:00,17.22,17.26,17.22,17.24,112084.5501321096,8.5115,8.5313,8.5115,8.5214,112084.5501
2006-01-19 15:00:00,17.24,17.24,17.22,17.23,10568.76651369768,8.5214,8.5214,8.5115,8.5165,10568.7665
2006-01-19 15:05:00,17.23,17.24,17.23,17.24,67028.22973160897,8.5165,8.5214,8.5165,8.5214,67028.2297
2006-01-19 15:10:00,17.24,17.25,17.23,17.24,39771.93714365179,8.5214,8.5263,8.5165,8.5214,39771.9371
2006-01-19 15:15:00,17.24,17.25,17.24,17.24,13350.020859407594,8.5214,8.5263,8.5214,8.5214,13350.0209
2006-01-19 15:20:00,17.24,17.25,17.24,17.25,16409.4006396885,8.5214,8.5263,8.5214,8.5263,16409.4006
2006-01-19 15:25:00,17.24,17.25,17.24,17.24,16965.651508830484,8.5214,8.5263,8.5214,8.5214,16965.6515
2006-01-19 15:30:00,17.24,17.25,17.23,17.23,19746.9058545404,8.5214,8.5263,8.5165,8.5165,19746.9059
2006-01-19 15:35:00,17.23,17.23,17.23,17.23,10290.641079126686,8.5165,8.5165,8.5165,8.5165,10290.6411
2006-01-19 15:40:00,17.23,17.24,17.23,17.23,22528.16020025032,8.5165,8.5214,8.5165,8.5165,22528.1602
2006-01-19 15:45:00,17.23,17.24,17.23,17.23,15575.024335975526,8.5165,8.5214,8.5165,8.5165,15575.0243
2006-01-19 15:50:00,17.24,17.25,17.23,17.24,34209.42845223196,8.5214,8.5263,8.5165,8.5214,34209.4285
2006-01-19 15:55:00,17.24,17.24,17.23,17.23,121540.81490752332,8.5214,8.5214,8.5165,8.5165,121540.8149
2006-01-20 09:30:00,17.19,17.23,17.19,17.23,175219.02377972467,8.4967,8.5165,8.4967,8.5165,175219.0238
2006-01-20 09:35:00,17.24,17.24,17.2,17.21,34487.553886802954,8.5214,8.5214,8.5016,8.5066,34487.5539
2006-01-20 09:40:00,17.2,17.21,17.17,17.17,63412.59908218607,8.5016,8.5066,8.4868,8.4868,63412.5991
2006-01-20 09:45:00,17.17,17.17,17.13,17.14,50340.70365734947,8.4868,8.4868,8.467,8.472,50340.7037
2006-01-20 09:50:00,17.14,17.15,17.13,17.14,93728.27145042414,8.472,8.4769,8.467,8.472,93728.2715
2006-01-20 09:55:00,17.14,17.14,17.13,17.13,21693.78389653734,8.472,8.472,8.467,8.467,21693.7839
2006-01-20 10:00:00,17.13,17.13,17.11,17.13,21137.53302739536,8.467,8.467,8.4571,8.467,21137.533
2006-01-20 10:05:00,17.13,17.13,17.12,17.12,25865.66541510221,8.467,8.467,8.4621,8.4621,25865.6654
2006-01-20 10:10:00,17.12,17.12,17.09,17.09,31984.424975664027,8.4621,8.4621,8.4473,8.4473,31984.425
2006-01-20 10:15:00,17.09,17.09,17.07,17.07,45612.57126964261,8.4473,8.4473,8.4374,8.4374,45612.5713
2006-01-20 10:20:00,17.07,17.07,17.04,17.05,96231.40036156308,8.4374,8.4374,8.4225,8.4275,96231.4004
2006-01-20 10:25:00,17.05,17.09,17.04,17.08,77875.12167987763,8.4275,8.4473,8.4225,8.4423,77875.1217
2006-01-20 10:30:00,17.08,17.08,17.05,17.07,45056.32040050063,8.4423,8.4423,8.4275,8.4374,45056.3204
2006-01-20 10:35:00,17.07,17.09,17.07,17.09,54512.58517591434,8.4374,8.4473,8.4374,8.4473,54512.5852
2006-01-20 10:40:00,17.09,17.09,17.08,17.08,57015.71408705327,8.4473,8.4473,8.4423,8.4423,57015.7141
2006-01-20 10:45:00,17.08,17.08,17.06,17.06,143234.59880406063,8.4423,8.4423,8.4324,8.4324,143234.5988
2006-01-20 10:50:00,17.06,17.07,17.01,17.04,138228.3409817828,8.4324,8.4374,8.4077,8.4225,138228.341
2006-01-20 10:55:00,17.04,17.04,17.01,17.02,76206.36907245168,8.4225,8.4225,8.4077,8.4127,76206.3691
2006-01-20 11:00:00,17.02,17.02,17.01,17.02,24753.163676818247,8.4127,8.4127,8.4077,8.4127,24753.1637
2006-01-20 11:05:00,17.02,17.02,17.01,17.01,43665.69322764567,8.4127,8.4127,8.4077,8.4077,43665.6932
2006-01-20 11:10:00,17.0,17.0,16.99,17.0,26421.916284244195,8.4028,8.4028,8.3978,8.4028,26421.9163
2006-01-20 11:15:00,17.0,17.0,16.96,16.96,44778.19496592964,8.4028,8.4028,8.383,8.383,44778.195
2006-01-20 11:20:00,16.96,16.97,16.92,16.96,38937.560839938815,8.383,8.3879,8.3632,8.383,38937.5608
2006-01-20 11:25:00,16.95,16.97,16.95,16.95,223334.7239605062,8.3781,8.3879,8.3781,8.3781,223334.724
2006-01-20 11:30:00,16.95,16.95,16.91,16.91,75371.99276873871,8.3781,8.3781,8.3583,8.3583,75371.9928
2006-01-20 11:35:00,16.91,16.92,16.9,16.92,49228.20191906551,8.3583,8.3632,8.3533,8.3632,49228.2019
2006-01-20 11:40:00,16.92,16.95,16.92,16.93,24196.912807676264,8.3632,8.3781,8.3632,8.3682,24196.9128
2006-01-20 11:45:00,16.93,16.94,16.93,16.93,41996.94062021972,8.3682,8.3731,8.3682,8.3682,41996.9406
2006-01-20 11:50:00,16.93,16.93,16.9,16.91,151022.1109720484,8.3682,8.3682,8.3533,8.3583,151022.111
2006-01-20 11:55:00,16.91,16.92,16.9,16.9,25309.41454596023,8.3583,8.3632,8.3533,8.3533,25309.4145
2006-01-20 12:00:00,16.9,16.91,16.87,16.87,74815.74189959673,8.3533,8.3583,8.3385,8.3385,74815.7419
2006-01-20 12:05:00,16.87,16.9,16.87,16.88,67584.48060075095,8.3385,8.3533,8.3385,8.3435,67584.4806
2006-01-20 12:10:00,16.88,16.88,16.86,16.86,38937.560839938815,8.3435,8.3435,8.3336,8.3336,38937.5608
2006-01-20 12:15:00,16.87,16.87,16.85,16.85,28925.04519538312,8.3385,8.3385,8.3286,8.3286,28925.0452
2006-01-20 12:20:00,16.85,16.87,16.85,16.87,82881.37950215548,8.3286,8.3385,8.3286,8.3385,82881.3795
2006-01-20 12:25:00,16.87,16.89,16.87,16.89,36712.557363370885,8.3385,8.3484,8.3385,8.3484,36712.5574
2006-01-20 12:30:00,16.89,16.92,16.89,16.92,67028.22973160897,8.3484,8.3632,8.3484,8.3632,67028.2297
2006-01-20 12:35:00,16.92,16.92,16.88,16.9,30315.67236823808,8.3632,8.3632,8.3435,8.3533,30315.6724
2006-01-20 12:40:00,16.9,16.9,16.88,16.88,14184.397163120568,8.3533,8.3533,8.3435,8.3435,14184.3972
2006-01-20 12:45:00,16.88,16.88,16.87,16.87,23084.4110693923,8.3435,8.3435,8.3385,8.3385,23084.4111
2006-01-20 12:50:00,16.87,16.88,16.87,16.87,15853.149770546515,8.3385,8.3435,8.3385,8.3385,15853.1498
2006-01-20 12:55:00,16.87,16.87,16.83,16.85,47281.32387706856,8.3385,8.3385,8.3188,8.3286,47281.3239
2006-01-20 13:00:00,16.86,16.86,16.82,16.82,20025.03128911139,8.3336,8.3336,8.3138,8.3138,20025.0313
2006-01-20 13:05:00,16.82,16.83,16.82,16.82,40606.313447364766,8.3138,8.3188,8.3138,8.3138,40606.3134
2006-01-20 13:10:00,16.82,16.85,16.82,16.83,83993.88124043944,8.3138,8.3286,8.3138,8.3188,83993.8812
2006-01-20 13:15:00,16.82,16.82,16.81,16.81,50896.95452649145,8.3138,8.3138,8.3089,8.3089,50896.9545
2006-01-20 13:20:00,16.81,16.81,16.8,16.81,89000.1390627173,8.3089,8.3089,8.3039,8.3089,89000.1391
2006-01-20 13:25:00,16.81,16.81,16.8,16.8,33931.30301766097,8.3089,8.3089,8.3039,8.3039,33931.303
2006-01-20 13:30:00,16.81,16.81,16.79,16.79,36990.682797941874,8.3089,8.3089,8.299,8.299,36990.6828
2006-01-20 13:35:00,16.79,16.81,16.79,16.81,19190.65498539841,8.299,8.3089,8.299,8.3089,19190.655
2006-01-20 13:40:00,16.81,16.82,16.81,16.81,71200.11125017384,8.3089,8.3138,8.3089,8.3089,71200.1113
2006-01-20 13:45:00,16.82,16.83,16.79,16.8,26143.790849673205,8.3138,8.3188,8.299,8.3039,26143.7908
2006-01-20 13:50:00,16.8,16.81,16.8,16.81,92337.6442775692,8.3039,8.3089,8.3039,8.3089,92337.6443
2006-01-20 13:55:00,16.81,16.81,16.79,16.8,69809.48407731888,8.3089,8.3089,8.299,8.3039,69809.4841
2006-01-20 14:00:00,16.8,16.8,16.77,16.79,20859.40759282437,8.3039,8.3039,8.2891,8.299,20859.4076
2006-01-20 14:05:00,16.79,16.81,16.79,16.8,23918.78737310527,8.299,8.3089,8.299,8.3039,23918.7874
2006-01-20 14:10:00,16.8,16.81,16.8,16.81,14462.52259769156,8.3039,8.3089,8.3039,8.3089,14462.5226
2006-01-20 14:15:00,16.81,16.82,16.81,16.82,97622.02753441804,8.3089,8.3138,8.3089,8.3138,97622.0275
2006-01-20 14:20:00,16.82,16.85,16.81,16.85,66193.85342789599,8.3138,8.3286,8.3089,8.3286,66193.8534
2006-01-20 14:25:00,16.85,16.91,16.85,16.91,92893.89514671118,8.3286,8.3583,8.3286,8.3583,92893.8951
2006-01-20 14:30:00,16.91,16.91,16.88,16.89,38937.560839938815,8.3583,8.3583,8.3435,8.3484,38937.5608
2006-01-20 14:35:00,16.89,16.91,16.88,16.91,70365.73494646086,8.3484,8.3583,8.3435,8.3583,70365.7349
2006-01-20 14:40:00,16.91,16.93,16.91,16.93,63412.59908218607,8.3583,8.3682,8.3583,8.3682,63412.5991
2006-01-20 14:45:00,16.93,16.95,16.93,16.95,53400.083437630376,8.3682,8.3781,8.3682,8.3781,53400.0834
2006-01-20 14:50:00,16.95,16.95,16.93,16.93,30871.923237380062,8.3781,8.3781,8.3682,8.3682,30871.9232
2006-01-20 14:55:00,16.93,16.93,16.91,16.91,73981.36559588375,8.3682,8.3682,8.3583,8.3583,73981.3656
2006-01-20 15:00:00,16.91,16.92,16.9,16.92,32818.801279377,8.3583,8.3632,8.3533,8.3632,32818.8013
2006-01-20 15:05:00,16.91,16.94,16.91,16.94,23362.53650396329,8.3583,8.3731,8.3583,8.3731,23362.5365
2006-01-20 15:10:00,16.94,16.94,16.91,16.92,27256.29258795717,8.3731,8.3731,8.3583,8.3632,27256.2926
2006-01-20 15:15:00,16.92,16.93,16.92,16.93,50062.57822277848,8.3632,8.3682,8.3632,8.3682,50062.5782
2006-01-20 15:20:00,16.93,16.93,16.92,16.92,47003.19844249757,8.3682,8.3682,8.3632,8.3632,47003.1984
2006-01-20 15:25:00,16.92,16.92,16.9,16.9,118759.56056181338,8.3632,8.3632,8.3533,8.3533,118759.5606
2006-01-20 15:30:00,16.9,16.92,16.9,16.91,48115.70018078154,8.3533,8.3632,8.3533,8.3583,48115.7002
2006-01-20 15:35:00,16.91,16.92,16.91,16.91,24753.163676818247,8.3583,8.3632,8.3583,8.3583,24753.1637
2006-01-20 15:40:00,16.91,16.94,16.9,16.94,173550.27117229873,8.3583,8.3731,8.3533,8.3731,173550.2712
2006-01-20 15:45:00,16.94,16.94,16.92,16.93,81768.87776387151,8.3731,8.3731,8.3632,8.3682,81768.8778
2006-01-20 15:50:00,16.93,16.94,16.92,16.92,78153.24711444862,8.3682,8.3731,8.3632,8.3632,78153.2471
2006-01-20 15:55:00,16.92,16.93,16.91,16.92,105131.4142678348,8.3632,8.3682,8.3583,8.3632,105131.4143
2006-01-23 09:30:00,16.93,16.95,16.92,16.93,29203.17062995411,8.3682,8.3781,8.3632,8.3682,29203.1706
2006-01-23 09:35:00,16.96,17.0,16.96,17.0,31984.424975664027,8.383,8.4028,8.383,8.4028,31984.425
2006-01-23 09:40:00,17.0,17.04,16.99,17.02,21137.53302739536,8.4028,8.4225,8.3978,8.4127,21137.533
2006-01-23 09:45:00,17.02,17.02,16.96,16.97,22806.285634821303,8.4127,8.4127,8.383,8.3879,22806.2856
2006-01-23 09:50:00,16.96,16.97,16.93,16.96,35321.93019051592,8.383,8.3879,8.3682,8.383,35321.9302
2006-01-23 09:55:00,16.96,16.97,16.95,16.95,37825.05910165485,8.383,8.3879,8.3781,8.3781,37825.0591
2006-01-23 10:00:00,16.95,16.95,16.92,16.92,25587.539980531223,8.3781,8.3781,8.3632,8.3632,25587.54
2006-01-23 10:05:00,16.93,16.97,16.93,16.97,23084.4110693923,8.3682,8.3879,8.3682,8.3879,23084.4111
2006-01-23 10:10:00,16.97,17.0,16.97,17.0,21971.90933110833,8.3879,8.4028,8.3879,8.4028,21971.9093
2006-01-23 10:15:00,17.0,17.01,16.98,17.0,34209.42845223196,8.4028,8.4077,8.3929,8.4028,34209.4285
2006-01-23 10:20:00,17.0,17.01,16.99,17.01,50340.70365734947,8.4028,8.4077,8.3978,8.4077,50340.7037
2006-01-23 10:25:00,17.0,17.0,16.97,16.97,23918.78737310527,8.4028,8.4028,8.3879,8.3879,23918.7874
2006-01-23 10:30:00,16.97,16.98,16.96,16.96,35321.93019051592,8.3879,8.3929,8.383,8.383,35321.9302
2006-01-23 10:35:00,16.96,16.96,16.93,16.93,30593.79780280907,8.383,8.383,8.3682,8.3682,30593.7978
2006-01-23 10:40:00,16.93,16.93,16.91,16.93,22250.034765679324,8.3682,8.3682,8.3583,8.3682,22250.0348
2006-01-23 10:45:00,16.92,16.92,16.9,16.9,27256.29258795717,8.3632,8.3632,8.3533,8.3533,27256.2926
2006-01-23 10:50:00,16.9,16.91,16.88,16.9,40050.06257822278,8.3533,8.3583,8.3435,8.3533,40050.0626
2006-01-23 10:55:00,16.91,16.93,16.91,16.93,29759.421499096094,8.3583,8.3682,8.3583,8.3682,29759.4215
2006-01-23 11:00:00,16.93,16.95,16.93,16.95,34765.679321373944,8.3682,8.3781,8.3682,8.3781,34765.6793
2006-01-23 11:05:00,16.95,16.95,16.93,16.95,16687.52607425949,8.3781,8.3781,8.3682,8.3781,16687.5261
2006-01-23 11:10:00,16.95,16.97,16.95,16.97,18078.15324711445,8.3781,8.3879,8.3781,8.3879,18078.1532
2006-01-23 11:15:00,16.96,16.97,16.96,16.96,13071.895424836604,8.383,8.3879,8.383,8.383,13071.8954
2006-01-23 11:20:00,16.96,16.96,16.94,16.94,24475.03824224725,8.383,8.383,8.3731,8.3731,24475.0382
2006-01-23 11:25:00,16.95,16.95,16.93,16.94,32540.67584480601,8.3781,8.3781,8.3682,8.3731,32540.6758
2006-01-23 11:30:00,16.95,16.96,16.94,16.96,23362.53650396329,8.3781,8.383,8.3731,8.383,23362.5365
2006-01-23 11:35:00,16.95,16.95,16.93,16.93,19468.780419969407,8.3781,8.3781,8.3682,8.3682,19468.7804
2006-01-23 11:40:00,16.93,16.94,16.93,16.94,30871.923237380062,8.3682,8.3731,8.3682,8.3731,30871.9232
2006-01-23 11:45:00,16.94,16.97,16.93,16.97,17800.02781254346,8.3731,8.3879,8.3682,8.3879,17800.0278
2006-01-23 11:50:00,16.97,16.99,16.95,16.99,18356.27868168544,8.3879,8.3978,8.3781,8.3978,18356.2787
2006-01-23 11:55:00,16.98,17.0,16.98,17.0,15296.898901404536,8.3929,8.4028,8.3929,8.4028,15296.8989
2006-01-23 12:00:00,17.0,17.0,16.98,16.99,10568.76651369768,8.4028,8.4028,8.3929,8.3978,10568.7665
2006-01-23 12:05:00,16.99,16.99,16.97,16.97,20859.40759282437,8.3978,8.3978,8.3879,8.3879,20859.4076
2006-01-23 12:10:00,16.97,16.98,16.96,16.98,16687.52607425949,8.3879,8.3929,8.383,8.3929,16687.5261
2006-01-23 12:15:00,16.98,16.98,16.95,16.96,12793.769990265611,8.3929,8.3929,8.3781,8.383,12793.77
2006-01-23 12:20:00,16.95,16.96,16.95,16.95,10290.641079126686,8.3781,8.383,8.3781,8.3781,10290.6411
2006-01-23 12:25:00,16.95,16.96,16.93,16.96,14740.648032262552,8.3781,8.383,8.3682,8.383,14740.648
2006-01-23 12:30:00,16.96,16.97,16.95,16.97,28368.79432624113,8.383,8.3879,8.3781,8.3879,28368.7943
2006-01-23 12:35:00,16.96,16.96,16.95,16.96,32818.801279377,8.383,8.383,8.3781,8.383,32818.8013
2006-01-23 12:40:00,16.96,16.96,16.95,16.95,31150.04867195105,8.383,8.383,8.3781,8.3781,31150.0487
2006-01-23 12:45:00,16.95,16.96,16.95,16.96,23362.53650396329,8.3781,8.383,8.3781,8.383,23362.5365
2006-01-23 12:50:00,16.96,16.97,16.95,16.97,31706.299541093034,8.383,8.3879,8.3781,8.3879,31706.2995
2006-01-23 12:55:00,16.96,16.97,16.96,16.97,13071.895424836604,8.383,8.3879,8.383,8.3879,13071.8954
2006-01-23 13:00:00,16.97,16.97,16.96,16.97,24475.03824224725,8.3879,8.3879,8.383,8.3879,24475.0382
2006-01-23 13:05:00,16.97,16.98,16.96,16.97,13350.020859407594,8.3879,8.3929,8.383,8.3879,13350.0209
2006-01-23 13:10:00,16.96,16.97,16.95,16.97,13350.020859407594,8.383,8.3879,8.3781,8.3879,13350.0209
2006-01-23 13:15:00,16.97,16.97,16.95,16.96,23084.4110693923,8.3879,8.3879,8.3781,8.383,23084.4111
2006-01-23 13:20:00,16.96,16.98,16.96,16.98,29481.296064525104,8.383,8.3929,8.383,8.3929,29481.2961
2006-01-23 13:25:00,16.98,16.99,16.96,16.99,18078.15324711445,8.3929,8.3978,8.383,8.3978,18078.1532
2006-01-23 13:30:00,16.99,17.01,16.99,17.01,20581.28215825337,8.3978,8.4077,8.3978,8.4077,20581.2822
2006-01-23 13:35:00,17.01,17.01,16.99,16.99,14462.52259769156,8.4077,8.4077,8.3978,8.3978,14462.5226
2006-01-23 13:40:00,16.99,17.0,16.98,17.0,20303.156723682383,8.3978,8.4028,8.3929,8.4028,20303.1567
2006-01-23 13:45:00,17.0,17.01,16.99,16.99,24753.163676818247,8.4028,8.4077,8.3978,8.3978,24753.1637
2006-01-23 13:50:00,16.99,17.0,16.99,16.99,26421.916284244195,8.3978,8.4028,8.3978,8.3978,26421.9163
2006-01-23 13:55:00,17.0,17.0,16.97,16.98,25865.66541510221,8.4028,8.4028,8.3879,8.3929,25865.6654
2006-01-23 14:00:00,16.98,17.01,16.98,17.01,17521.902377972467,8.3929,8.4077,8.3929,8.4077,17521.9024
2006-01-23 14:05:00,17.01,17.02,16.99,16.99,35321.93019051592,8.4077,8.4127,8.3978,8.3978,35321.9302
2006-01-23 14:10:00,17.0,17.0,16.97,16.97,65637.602558754,8.4028,8.4028,8.3879,8.3879,65637.6026
2006-01-23 14:15:00,16.97,16.99,16.96,16.99,19746.9058545404,8.3879,8.3978,8.383,8.3978,19746.9059
2006-01-23 14:20:00,17.0,17.01,16.99,17.01,37825.05910165485,8.4028,8.4077,8.3978,8.4077,37825.0591
2006-01-23 14:25:00,17.01,17.01,17.0,17.0,22528.16020025032,8.4077,8.4077,8.4028,8.4028,22528.1602
2006-01-23 14:30:00,17.0,17.02,17.0,17.0,17243.776943401477,8.4028,8.4127,8.4028,8.4028,17243.7769
2006-01-23 14:35:00,17.0,17.0,16.97,16.99,28925.04519538312,8.4028,8.4028,8.3879,8.3978,28925.0452
2006-01-23 14:40:00,16.99,17.01,16.99,17.01,10290.641079126686,8.3978,8.4077,8.3978,8.4077,10290.6411
2006-01-23 14:45:00,17.01,17.02,17.01,17.02,15575.024335975526,8.4077,8.4127,8.4077,8.4127,15575.0243
2006-01-23 14:50:00,17.02,17.03,16.99,17.0,18634.40411625643,8.4127,8.4176,8.3978,8.4028,18634.4041
2006-01-23 14:55:00,17.0,17.03,16.99,17.03,44500.06953135865,8.4028,8.4176,8.3978,8.4176,44500.0695
2006-01-23 15:00:00,17.03,17.03,17.0,17.0,18078.15324711445,8.4176,8.4176,8.4028,8.4028,18078.1532
2006-01-23 15:05:00,17.0,17.01,16.99,16.99,16131.275205117508,8.4028,8.4077,8.3978,8.3978,16131.2752
2006-01-23 15:10:00,16.99,16.99,16.99,16.99,29203.17062995411,8.3978,8.3978,8.3978,8.3978,29203.1706
2006-01-23 15:15:00,16.99,17.02,16.99,17.02,48671.95104992352,8.3978,8.4127,8.3978,8.4127,48671.951
2006-01-23 15:20:00,17.02,17.05,17.02,17.05,82881.37950215548,8.4127,8.4275,8.4127,8.4275,82881.3795
2006-01-23 15:25:00,17.05,17.05,16.99,17.0,52287.58169934641,8.4275,8.4275,8.3978,8.4028,52287.5817
2006-01-23 15:30:00,16.99,17.0,16.99,17.0,46168.8221387846,8.3978,8.4028,8.3978,8.4028,46168.8221
2006-01-23 15:35:00,16.99,17.0,16.99,16.99,42553.19148936171,8.3978,8.4028,8.3978,8.3978,42553.1915
2006-01-23 15:40:00,16.99,17.0,16.99,17.0,48115.70018078154,8.3978,8.4028,8.3978,8.4028,48115.7002
2006-01-23 15:45:00,17.0,17.02,17.0,17.02,117647.05882352944,8.4028,8.4127,8.4028,8.4127,117647.0588
2006-01-23 15:50:00,17.02,17.02,16.99,17.0,47559.44931163955,8.4127,8.4127,8.3978,8.4028,47559.4493
2006-01-23 15:55:00,17.0,17.0,16.99,16.99,52287.58169934641,8.4028,8.4028,8.3978,8.3978,52287.5817
2006-01-24 09:30:00,17.05,17.08,17.01,17.03,71200.11125017384,8.4275,8.4423,8.4077,8.4176,71200.1113
2006-01-24 09:35:00,17.02,17.08,17.01,17.03,49228.20191906551,8.4127,8.4423,8.4077,8.4176,49228.2019
2006-01-24 09:40:00,17.02,17.08,17.01,17.06,15018.773466833543,8.4127,8.4423,8.4077,8.4324,15018.7735
2006-01-24 09:45:00,17.06,17.06,17.02,17.05,17243.776943401477,8.4324,8.4324,8.4127,8.4275,17243.7769
2006-01-24 09:50:00,17.05,17.08,17.05,17.07,10846.89194826867,8.4275,8.4423,8.4275,8.4374,10846.8919
2006-01-24 09:55:00,17.06,17.08,17.05,17.06,18356.27868168544,8.4324,8.4423,8.4275,8.4324,18356.2787
2006-01-24 10:00:00,17.05,17.06,17.02,17.05,32262.550410235017,8.4275,8.4324,8.4127,8.4275,32262.5504
2006-01-24 10:05:00,17.05,17.05,16.98,16.98,23640.66193853428,8.4275,8.4275,8.3929,8.3929,23640.6619
2006-01-24 10:10:00,16.98,17.02,16.98,16.99,48950.07648449451,8.3929,8.4127,8.3929,8.3978,48950.0765
2006-01-24 10:15:00,16.99,17.01,16.98,17.01,21971.90933110833,8.3978,8.4077,8.3929,8.4077,21971.9093
2006-01-24 10:20:00,17.03,17.05,17.0,17.0,15853.149770546515,8.4176,8.4275,8.4028,8.4028,15853.1498
2006-01-24 10:25:00,16.99,17.0,16.98,17.0,20303.156723682383,8.3978,8.4028,8.3929,8.4028,20303.1567
2006-01-24 10:30:00,16.99,17.0,16.94,16.95,30871.923237380062,8.3978,8.4028,8.3731,8.3781,30871.9232
2006-01-24 10:35:00,16.94,16.95,16.93,16.93,51175.079961062445,8.3731,8.3781,8.3682,8.3682,51175.08
2006-01-24 10:40:00,16.93,16.93,16.92,16.92,8343.763037129745,8.3682,8.3682,8.3632,8.3632,8343.763
2006-01-24 10:45:00,16.92,16.93,16.88,16.89,58406.34125990822,8.3632,8.3682,8.3435,8.3484,58406.3413
2006-01-24 10:50:00,16.89,16.91,16.86,16.86,33375.05214851898,8.3484,8.3583,8.3336,8.3336,33375.0521
2006-01-24 10:55:00,16.86,16.87,16.83,16.87,42553.19148936171,8.3336,8.3385,8.3188,8.3385,42553.1915
2006-01-24 11:00:00,16.87,16.89,16.86,16.89,30037.546933667087,8.3385,8.3484,8.3336,8.3484,30037.5469
2006-01-24 11:05:00,16.88,16.88,16.86,16.87,41440.68975107774,8.3435,8.3435,8.3336,8.3385,41440.6898
2006-01-24 11:10:00,16.88,16.9,16.87,16.87,22806.285634821303,8.3435,8.3533,8.3385,8.3385,22806.2856
2006-01-24 11:15:00,16.87,16.88,16.86,16.88,19190.65498539841,8.3385,8.3435,8.3336,8.3435,19190.655
2006-01-24 11:20:00,16.87,16.92,16.87,16.91,16687.52607425949,8.3385,8.3632,8.3385,8.3583,16687.5261
2006-01-24 11:25:00,16.91,16.92,16.9,16.91,8621.888471700739,8.3583,8.3632,8.3533,8.3583,8621.8885
2006-01-24 11:30:00,16.91,16.91,16.87,16.87,20859.40759282437,8.3583,8.3583,8.3385,8.3385,20859.4076
2006-01-24 11:35:00,16.87,16.88,16.86,16.88,35878.18105965791,8.3385,8.3435,8.3336,8.3435,35878.1811
2006-01-24 11:40:00,16.88,16.89,16.86,16.88,25031.28911138924,8.3435,8.3484,8.3336,8.3435,25031.2891
2006-01-24 11:45:00,16.88,16.88,16.86,16.87,33653.17758308998,8.3435,8.3435,8.3336,8.3385,33653.1776
2006-01-24 11:50:00,16.87,16.87,16.86,16.86,48393.82561535253,8.3385,8.3385,8.3336,8.3336,48393.8256
2006-01-24 11:55:00,16.86,16.86,16.83,16.83,35321.93019051592,8.3336,8.3336,8.3188,8.3188,35321.9302
2006-01-24 12:00:00,16.83,16.88,16.83,16.87,43109.442358503686,8.3188,8.3435,8.3188,8.3385,43109.4424
2006-01-24 12:05:00,16.87,16.87,16.86,16.86,15018.773466833543,8.3385,8.3385,8.3336,8.3336,15018.7735
2006-01-24 12:10:00,16.86,16.88,16.86,16.87,29481.296064525104,8.3336,8.3435,8.3336,8.3385,29481.2961
2006-01-24 12:15:00,16.89,16.89,16.85,16.87,74537.61646502573,8.3484,8.3484,8.3286,8.3385,74537.6165
2006-01-24 12:20:00,16.87,16.87,16.84,16.84,33931.30301766097,8.3385,8.3385,8.3237,8.3237,33931.303
2006-01-24 12:25:00,16.84,16.86,16.83,16.85,39493.8117090808,8.3237,8.3336,8.3188,8.3286,39493.8117
2006-01-24 12:30:00,16.85,16.86,16.84,16.84,20859.40759282437,8.3286,8.3336,8.3237,8.3237,20859.4076
2006-01-24 12:35:00,16.84,16.87,16.84,16.85,32818.801279377,8.3237,8.3385,8.3237,8.3286,32818.8013
2006-01-24 12:40:00,16.86,16.86,16.84,16.85,20859.40759282437,8.3336,8.3336,8.3237,8.3286,20859.4076
2006-01-24 12:45:00,16.85,16.87,16.84,16.87,58684.46669447921,8.3286,8.3385,8.3237,8.3385,58684.4667
2006-01-24 12:50:00,16.87,16.95,16.87,16.93,42553.19148936171,8.3385,8.3781,8.3385,8.3682,42553.1915
2006-01-24 12:55:00,16.93,16.98,16.93,16.98,93172.02058128217,8.3682,8.3929,8.3682,8.3929,93172.0206
2006-01-24 13:00:00,16.98,16.98,16.96,16.97,29481.296064525104,8.3929,8.3929,8.383,8.3879,29481.2961
2006-01-24 13:05:00,16.97,16.98,16.96,16.97,179390.90529828955,8.3879,8.3929,8.383,8.3879,179390.9053
2006-01-24 13:10:00,16.97,16.97,16.97,16.97,73425.11472674177,8.3879,8.3879,8.3879,8.3879,73425.1147
2006-01-24 13:15:00,16.97,16.97,16.96,16.97,59518.84299819219,8.3879,8.3879,8.383,8.3879,59518.843
2006-01-24 13:20:00,16.97,16.97,16.96,16.96,16965.651508830484,8.3879,8.3879,8.383,8.383,16965.6515
2006-01-24 13:25:00,16.96,16.96,16.95,16.96,21971.90933110833,8.383,8.383,8.3781,8.383,21971.9093
2006-01-24 13:30:00,16.96,16.97,16.96,16.97,27256.29258795717,8.383,8.3879,8.383,8.3879,27256.2926
2006-01-24 13:35:00,16.96,16.98,16.96,16.96,13906.271728549576,8.383,8.3929,8.383,8.383,13906.2717
2006-01-24 13:40:00,16.96,16.96,16.95,16.96,14462.52259769156,8.383,8.383,8.3781,8.383,14462.5226
2006-01-24 13:45:00,16.96,16.97,16.96,16.96,15018.773466833543,8.383,8.3879,8.383,8.383,15018.7735
2006-01-24 13:50:00,16.96,16.97,16.95,16.96,21693.78389653734,8.383,8.3879,8.3781,8.383,21693.7839
2006-01-24 13:55:00,16.96,17.0,16.95,17.0,21415.658461966348,8.383,8.4028,8.3781,8.4028,21415.6585
2006-01-24 14:00:00,17.0,17.02,17.0,17.02,41718.81518564873,8.4028,8.4127,8.4028,8.4127,41718.8152
2006-01-24 14:05:00,17.02,17.02,16.99,17.02,46446.94757335559,8.4127,8.4127,8.3978,8.4127,46446.9476
2006-01-24 14:10:00,17.02,17.04,17.02,17.03,51453.20539563344,8.4127,8.4225,8.4127,8.4176,51453.2054
2006-01-24 14:15:00,17.03,17.04,17.02,17.03,28368.79432624113,8.4176,8.4225,8.4127,8.4176,28368.7943
2006-01-24 14:20:00,17.03,17.04,16.99,16.99,27812.54345709916,8.4176,8.4225,8.3978,8.3978,27812.5435
2006-01-24 14:25:00,16.99,17.01,16.99,17.01,35878.18105965791,8.3978,8.4077,8.3978,8.4077,35878.1811
2006-01-24 14:30:00,17.01,17.01,17.0,17.01,13628.146293978583,8.4077,8.4077,8.4028,8.4077,13628.1463
2006-01-24 14:35:00,17.01,17.01,16.99,16.99,21415.658461966348,8.4077,8.4077,8.3978,8.3978,21415.6585
2006-01-24 14:40:00,16.98,17.0,16.97,17.0,23918.78737310527,8.3929,8.4028,8.3879,8.4028,23918.7874
2006-01-24 14:45:00,17.0,17.0,16.96,16.97,44778.19496592964,8.4028,8.4028,8.383,8.3879,44778.195
2006-01-24 14:50:00,16.97,16.99,16.95,16.95,18634.40411625643,8.3879,8.3978,8.3781,8.3781,18634.4041
2006-01-24 14:55:00,16.95,16.97,16.93,16.97,23084.4110693923,8.3781,8.3879,8.3682,8.3879,23084.4111
2006-01-24 15:00:00,16.97,16.99,16.97,16.99,21971.90933110833,8.3879,8.3978,8.3879,8.3978,21971.9093
2006-01-24 15:05:00,16.99,17.01,16.99,17.0,25865.66541510221,8.3978,8.4077,8.3978,8.4028,25865.6654
2006-01-24 15:10:00,17.0,17.0,16.96,16.96,31428.174106522045,8.4028,8.4028,8.383,8.383,31428.1741
2006-01-24 15:15:00,16.96,16.99,16.96,16.99,24196.912807676264,8.383,8.3978,8.383,8.3978,24196.9128
2006-01-24 15:20:00,16.99,17.03,16.99,17.02,66193.85342789599,8.3978,8.4176,8.3978,8.4127,66193.8534
2006-01-24 15:25:00,17.02,17.05,17.02,17.03,37825.05910165485,8.4127,8.4275,8.4127,8.4176,37825.0591
2006-01-24 15:30:00,17.05,17.06,17.05,17.05,29481.296064525104,8.4275,8.4324,8.4275,8.4275,29481.2961
2006-01-24 15:35:00,17.05,17.06,17.05,17.06,32818.801279377,8.4275,8.4324,8.4275,8.4324,32818.8013
2006-01-24 15:40:00,17.06,17.08,17.05,17.07,39215.68627450981,8.4324,8.4423,8.4275,8.4374,39215.6863
2006-01-24 15:45:00,17.08,17.1,17.07,17.09,58962.59212905021,8.4423,8.4522,8.4374,8.4473,58962.5921
2006-01-24 15:50:00,17.09,17.1,17.09,17.1,67028.22973160897,8.4473,8.4522,8.4473,8.4522,67028.2297
2006-01-24 15:55:00,17.1,17.1,17.09,17.09,99290.78014184398,8.4522,8.4522,8.4473,8.4473,99290.7801
2006-01-25 09:30:00,17.18,17.23,17.18,17.22,101237.65818384092,8.4917,8.5165,8.4917,8.5115,101237.6582
2006-01-25 09:35:00,17.19,17.38,17.17,17.38,63134.47364761508,8.4967,8.5906,8.4868,8.5906,63134.4736
2006-01-25 09:40:00,17.4,17.44,17.39,17.43,68696.9823390349,8.6005,8.6203,8.5955,8.6153,68696.9823
2006-01-25 09:45:00,17.43,17.52,17.43,17.5,91225.14253928524,8.6153,8.6598,8.6153,8.6499,91225.1425
2006-01-25 09:50:00,17.5,17.5,17.43,17.46,95953.27492699208,8.6499,8.6499,8.6153,8.6301,95953.2749
2006-01-25 09:55:00,17.46,17.5,17.46,17.47,116812.68251981644,8.6301,8.6499,8.6301,8.6351,116812.6825
2006-01-25 10:00:00,17.47,17.47,17.43,17.45,58406.34125990822,8.6351,8.6351,8.6153,8.6252,58406.3413
2006-01-25 10:05:00,17.46,17.46,17.4,17.4,56181.33778334029,8.6301,8.6301,8.6005,8.6005,56181.3378
2006-01-25 10:10:00,17.4,17.41,17.38,17.4,60631.34473647615,8.6005,8.6054,8.5906,8.6005,60631.3447
2006-01-25 10:15:00,17.4,17.4,17.34,17.34,97900.15296898902,8.6005,8.6005,8.5708,8.5708,97900.153
2006-01-25 10:20:00,17.34,17.34,17.27,17.28,119593.93686552635,8.5708,8.5708,8.5362,8.5412,119593.9369
2006-01-25 10:25:00,17.28,17.35,17.26,17.35,50340.70365734947,8.5412,8.5758,8.5313,8.5758,50340.7037
2006-01-25 10:30:00,17.35,17.37,17.33,17.33,71756.36211931582,8.5758,8.5857,8.5659,8.5659,71756.3621
2006-01-25 10:35:00,17.33,17.35,17.33,17.33,43943.81866221666,8.5659,8.5758,8.5659,8.5659,43943.8187
2006-01-25 10:40:00,17.33,17.36,17.32,17.35,25309.41454596023,8.5659,8.5807,8.5609,8.5758,25309.4145
2006-01-25 10:45:00,17.36,17.36,17.34,17.34,120984.56403838132,8.5807,8.5807,8.5708,8.5708,120984.564
2006-01-25 10:50:00,17.35,17.41,17.34,17.39,123209.56751494925,8.5758,8.6054,8.5708,8.5955,123209.5675
2006-01-25 10:55:00,17.38,17.38,17.36,17.38,63412.59908218607,8.5906,8.5906,8.5807,8.5906,63412.5991
2006-01-25 11:00:00,17.38,17.42,17.38,17.39,60353.21930190516,8.5906,8.6104,8.5906,8.5955,60353.2193
2006-01-25 11:05:00,17.4,17.4,17.34,17.35,62021.97190933112,8.6005,8.6005,8.5708,8.5758,62021.9719
2006-01-25 11:10:00,17.35,17.35,17.33,17.33,81768.87776387151,8.5758,8.5758,8.5659,8.5659,81768.8778
2006-01-25 11:15:00,17.33,17.37,17.33,17.37,140175.21902377973,8.5659,8.5857,8.5659,8.5857,140175.219
2006-01-25 11:20:00,17.37,17.37,17.36,17.37,43943.81866221666,8.5857,8.5857,8.5807,8.5857,43943.8187
2006-01-25 11:25:00,17.37,17.37,17.36,17.37,37268.80823251286,8.5857,8.5857,8.5807,8.5857,37268.8082
2006-01-25 11:30:00,17.36,17.38,17.35,17.38,84828.25754415242,8.5807,8.5906,8.5758,8.5906,84828.2575
2006-01-25 11:35:00,17.37,17.37,17.34,17.35,44221.94409678766,8.5857,8.5857,8.5708,8.5758,44221.9441
2006-01-25 11:40:00,17.35,17.35,17.33,17.33,28368.79432624113,8.5758,8.5758,8.5659,8.5659,28368.7943
2006-01-25 11:45:00,17.33,17.38,17.33,17.37,230009.73439021,8.5659,8.5906,8.5659,8.5857,230009.7344
2006-01-25 11:50:00,17.37,17.38,17.35,17.38,42275.06605479072,8.5857,8.5906,8.5758,8.5906,42275.0661
2006-01-25 11:55:00,17.38,17.38,17.36,17.38,35878.18105965791,8.5906,8.5906,8.5807,8.5906,35878.1811
2006-01-25 12:00:00,17.38,17.39,17.36,17.38,36434.431928799895,8.5906,8.5955,8.5807,8.5906,36434.4319
2006-01-25 12:05:00,17.38,17.4,17.38,17.4,40050.06257822278,8.5906,8.6005,8.5906,8.6005,40050.0626
2006-01-25 12:10:00,17.4,17.4,17.37,17.37,41718.81518564873,8.6005,8.6005,8.5857,8.5857,41718.8152
2006-01-25 12:15:00,17.36,17.37,17.36,17.36,37268.80823251286,8.5807,8.5857,8.5807,8.5807,37268.8082
2006-01-25 12:20:00,17.36,17.37,17.35,17.37,37546.93366708386,8.5807,8.5857,8.5758,8.5857,37546.9337
2006-01-25 12:25:00,17.37,17.37,17.34,17.36,107912.66861354472,8.5857,8.5857,8.5708,8.5807,107912.6686
2006-01-25 12:30:00,17.36,17.39,17.36,17.38,47003.19844249757,8.5807,8.5955,8.5807,8.5906,47003.1984
2006-01-25 12:35:00,17.38,17.38,17.37,17.38,26978.16715338618,8.5906,8.5906,8.5857,8.5906,26978.1672
2006-01-25 12:40:00,17.38,17.4,17.38,17.4,39215.68627450981,8.5906,8.6005,8.5906,8.6005,39215.6863
2006-01-25 12:45:00,17.4,17.43,17.4,17.41,31428.174106522045,8.6005,8.6153,8.6005,8.6054,31428.1741
2006-01-25 12:50:00,17.41,17.41,17.39,17.4,27812.54345709916,8.6054,8.6054,8.5955,8.6005,27812.5435
2006-01-25 12:55:00,17.4,17.4,17.39,17.4,57293.83952162426,8.6005,8.6005,8.5955,8.6005,57293.8395
2006-01-25 13:00:00,17.39,17.4,17.39,17.4,26421.916284244195,8.5955,8.6005,8.5955,8.6005,26421.9163
2006-01-25 13:05:00,17.4,17.43,17.4,17.42,53678.208872201365,8.6005,8.6153,8.6005,8.6104,53678.2089
2006-01-25 13:10:00,17.42,17.42,17.4,17.4,26978.16715338618,8.6104,8.6104,8.6005,8.6005,26978.1672
2006-01-25 13:15:00,17.4,17.41,17.4,17.41,33096.92671394799,8.6005,8.6054,8.6005,8.6054,33096.9267
2006-01-25 13:20:00,17.42,17.45,17.41,17.43,52287.58169934641,8.6104,8.6252,8.6054,8.6153,52287.5817
2006-01-25 13:25:00,17.43,17.47,17.43,17.47,42553.19148936171,8.6153,8.6351,8.6153,8.6351,42553.1915
2006-01-25 13:30:00,17.47,17.48,17.46,17.46,43109.442358503686,8.6351,8.64,8.6301,8.6301,43109.4424
2006-01-25 13:35:00,17.46,17.48,17.46,17.47,73146.98929217078,8.6301,8.64,8.6301,8.6351,73146.9893
2006-01-25 13:40:00,17.47,17.49,17.47,17.47,58962.59212905021,8.6351,8.645,8.6351,8.6351,58962.5921
2006-01-25 13:45:00,17.47,17.48,17.46,17.47,78153.24711444862,8.6351,8.64,8.6301,8.6351,78153.2471
2006-01-25 13:50:00,17.47,17.5,17.47,17.49,28646.91976081213,8.6351,8.6499,8.6351,8.645,28646.9198
2006-01-25 13:55:00,17.5,17.51,17.5,17.5,24196.912807676264,8.6499,8.6549,8.6499,8.6499,24196.9128
2006-01-25 14:00:00,17.5,17.52,17.48,17.52,33375.05214851898,8.6499,8.6598,8.64,8.6598,33375.0521
2006-01-25 14:05:00,17.52,17.56,17.51,17.54,77875.12167987763,8.6598,8.6796,8.6549,8.6697,77875.1217
2006-01-25 14:10:00,17.55,17.55,17.52,17.52,72868.86385759979,8.6746,8.6746,8.6598,8.6598,72868.8639
2006-01-25 14:15:00,17.52,17.52,17.51,17.51,27534.418022528163,8.6598,8.6598,8.6549,8.6549,27534.418
2006-01-25 14:20:00,17.51,17.52,17.5,17.5,33931.30301766097,8.6549,8.6598,8.6499,8.6499,33931.303
2006-01-25 14:25:00,17.49,17.5,17.46,17.46,43665.69322764567,8.645,8.6499,8.6301,8.6301,43665.6932
2006-01-25 14:30:00,17.46,17.48,17.46,17.48,54512.58517591434,8.6301,8.64,8.6301,8.64,54512.5852
2006-01-25 14:35:00,17.48,17.5,17.47,17.5,29203.17062995411,8.64,8.6499,8.6351,8.6499,29203.1706
2006-01-25 14:40:00,17.5,17.53,17.5,17.51,94284.52231956614,8.6499,8.6647,8.6499,8.6549,94284.5223
2006-01-25 14:45:00,17.52,17.53,17.51,17.51,47281.32387706856,8.6598,8.6647,8.6549,8.6549,47281.3239
2006-01-25 14:50:00,17.5,17.52,17.5,17.51,52565.7071339174,8.6499,8.6598,8.6499,8.6549,52565.7071
2006-01-25 14:55:00,17.51,17.51,17.47,17.48,50618.82909192046,8.6549,8.6549,8.6351,8.64,50618.8291
2006-01-25 15:00:00,17.48,17.52,17.48,17.51,67306.35516617996,8.64,8.6598,8.64,8.6549,67306.3552
2006-01-25 15:05:00,17.51,17.53,17.51,17.51,72590.73842302879,8.6549,8.6647,8.6549,8.6549,72590.7384
2006-01-25 15:10:00,17.51,17.51,17.5,17.51,56737.58865248227,8.6549,8.6549,8.6499,8.6549,56737.5887
2006-01-25 15:15:00,17.51,17.51,17.5,17.5,27534.418022528163,8.6549,8.6549,8.6499,8.6499,27534.418
2006-01-25 15:20:00,17.5,17.52,17.5,17.52,72868.86385759979,8.6499,8.6598,8.6499,8.6598,72868.8639
2006-01-25 15:25:00,17.51,17.55,17.51,17.54,60909.47017104715,8.6549,8.6746,8.6549,8.6697,60909.4702
2006-01-25 15:30:00,17.54,17.55,17.49,17.5,57015.71408705327,8.6697,8.6746,8.645,8.6499,57015.7141
2006-01-25 15:35:00,17.5,17.52,17.5,17.51,63412.59908218607,8.6499,8.6598,8.6499,8.6549,63412.5991
2006-01-25 15:40:00,17.51,17.56,17.51,17.54,129328.32707551109,8.6549,8.6796,8.6549,8.6697,129328.3271
2006-01-25 15:45:00,17.54,17.56,17.54,17.56,132943.95772493395,8.6697,8.6796,8.6697,8.6796,132943.9577
2006-01-25 15:50:00,17.56,17.59,17.56,17.59,73981.36559588375,8.6796,8.6944,8.6796,8.6944,73981.3656
2006-01-25 15:55:00,17.59,17.59,17.57,17.58,129884.57794465304,8.6944,8.6944,8.6845,8.6895,129884.5779
2006-01-26 09:30:00,17.62,17.66,17.62,17.66,85940.75928243638,8.7092,8.729,8.7092,8.729,85940.7593
2006-01-26 09:35:00,17.66,17.69,17.66,17.67,31706.299541093034,8.729,8.7438,8.729,8.7339,31706.2995
2006-01-26 09:40:00,17.67,17.67,17.61,17.61,58128.21582533723,8.7339,8.7339,8.7043,8.7043,58128.2158
2006-01-26 09:45:00,17.61,17.67,17.6,17.65,82047.0031984425,8.7043,8.7339,8.6993,8.7241,82047.0032
2006-01-26 09:50:00,17.64,17.68,17.63,17.68,66193.85342789599,8.7191,8.7389,8.7142,8.7389,66193.8534
2006-01-26 09:55:00,17.66,17.66,17.63,17.65,33096.92671394799,8.729,8.729,8.7142,8.7241,33096.9267
2006-01-26 10:00:00,17.65,17.65,17.64,17.65,23362.53650396329,8.7241,8.7241,8.7191,8.7241,23362.5365
2006-01-26 10:05:00,17.65,17.69,17.65,17.68,51731.33083020442,8.7241,8.7438,8.7241,8.7389,51731.3308
2006-01-26 10:10:00,17.69,17.69,17.67,17.67,37546.93366708386,8.7438,8.7438,8.7339,8.7339,37546.9337
2006-01-26 10:15:00,17.67,17.67,17.65,17.65,12793.769990265611,8.7339,8.7339,8.7241,8.7241,12793.77
2006-01-26 10:20:00,17.65,17.65,17.65,17.65,125434.5709915172,8.7241,8.7241,8.7241,8.7241,125434.571
2006-01-26 10:25:00,17.65,17.65,17.62,17.63,40328.18801279378,8.7241,8.7241,8.7092,8.7142,40328.188
2006-01-26 10:30:00,17.62,17.62,17.57,17.58,35321.93019051592,8.7092,8.7092,8.6845,8.6895,35321.9302
2006-01-26 10:35:00,17.58,17.58,17.56,17.56,28090.668891670142,8.6895,8.6895,8.6796,8.6796,28090.6689
2006-01-26 10:40:00,17.56,17.57,17.55,17.56,168822.1387845919,8.6796,8.6845,8.6746,8.6796,168822.1388
2006-01-26 10:45:00,17.56,17.59,17.55,17.57,49784.45278820748,8.6796,8.6944,8.6746,8.6845,49784.4528
2006-01-26 10:50:00,17.57,17.6,17.57,17.59,160756.5011820331,8.6845,8.6993,8.6845,8.6944,160756.5012
2006-01-26 10:55:00,17.59,17.64,17.59,17.62,75650.1182033097,8.6944,8.7191,8.6944,8.7092,75650.1182
2006-01-26 11:00:00,17.62,17.63,17.56,17.58,66750.10429703796,8.7092,8.7142,8.6796,8.6895,66750.1043
2006-01-26 11:05:00,17.58,17.58,17.56,17.56,26421.916284244195,8.6895,8.6895,8.6796,8.6796,26421.9163
2006-01-26 11:10:00,17.56,17.56,17.54,17.54,23918.78737310527,8.6796,8.6796,8.6697,8.6697,23918.7874
2006-01-26 11:15:00,17.54,17.54,17.52,17.54,46725.07300792658,8.6697,8.6697,8.6598,8.6697,46725.073
2006-01-26 11:20:00,17.54,17.56,17.54,17.55,42553.19148936171,8.6697,8.6796,8.6697,8.6746,42553.1915
2006-01-26 11:25:00,17.55,17.56,17.55,17.55,31706.299541093034,8.6746,8.6796,8.6746,8.6746,31706.2995
2006-01-26 11:30:00,17.55,17.57,17.55,17.57,26978.16715338618,8.6746,8.6845,8.6746,8.6845,26978.1672
2006-01-26 11:35:00,17.57,17.57,17.56,17.56,48671.95104992352,8.6845,8.6845,8.6796,8.6796,48671.951
2006-01-26 11:40:00,17.55,17.56,17.55,17.56,29203.17062995411,8.6746,8.6796,8.6746,8.6796,29203.1706
2006-01-26 11:45:00,17.56,17.57,17.56,17.57,22528.16020025032,8.6796,8.6845,8.6796,8.6845,22528.1602
2006-01-26 11:50:00,17.57,17.57,17.56,17.57,22806.285634821303,8.6845,8.6845,8.6796,8.6845,22806.2856
2006-01-26 11:55:00,17.57,17.6,17.57,17.59,22806.285634821303,8.6845,8.6993,8.6845,8.6944,22806.2856
2006-01-26 12:00:00,17.59,17.64,17.59,17.63,43943.81866221666,8.6944,8.7191,8.6944,8.7142,43943.8187
2006-01-26 12:05:00,17.63,17.63,17.59,17.59,25309.41454596023,8.7142,8.7142,8.6944,8.6944,25309.4145
2006-01-26 12:10:00,17.59,17.59,17.56,17.56,19190.65498539841,8.6944,8.6944,8.6796,8.6796,19190.655
2006-01-26 12:15:00,17.56,17.57,17.54,17.54,23084.4110693923,8.6796,8.6845,8.6697,8.6697,23084.4111
2006-01-26 12:20:00,17.55,17.55,17.53,17.53,27812.54345709916,8.6746,8.6746,8.6647,8.6647,27812.5435
2006-01-26 12:25:00,17.53,17.55,17.53,17.54,13628.146293978583,8.6647,8.6746,8.6647,8.6697,13628.1463
2006-01-26 12:30:00,17.54,17.54,17.51,17.52,14740.648032262552,8.6697,8.6697,8.6549,8.6598,14740.648
2006-01-26 12:35:00,17.51,17.52,17.51,17.51,15018.773466833543,8.6549,8.6598,8.6549,8.6549,15018.7735
2006-01-26 12:40:00,17.51,17.52,17.5,17.52,14462.52259769156,8.6549,8.6598,8.6499,8.6598,14462.5226
2006-01-26 12:45:00,17.52,17.53,17.52,17.53,13071.895424836604,8.6598,8.6647,8.6598,8.6647,13071.8954
2006-01-26 12:50:00,17.53,17.53,17.51,17.52,13906.271728549576,8.6647,8.6647,8.6549,8.6598,13906.2717
2006-01-26 12:55:00,17.52,17.55,17.52,17.55,26143.790849673205,8.6598,8.6746,8.6598,8.6746,26143.7908
2006-01-26 13:00:00,17.55,17.59,17.55,17.58,50062.57822277848,8.6746,8.6944,8.6746,8.6895,50062.5782
2006-01-26 13:05:00,17.58,17.58,17.57,17.57,38937.560839938815,8.6895,8.6895,8.6845,8.6845,38937.5608
2006-01-26 13:10:00,17.57,17.57,17.56,17.56,12515.64455569462,8.6845,8.6845,8.6796,8.6796,12515.6446
2006-01-26 13:15:00,17.56,17.56,17.55,17.55,10290.641079126686,8.6796,8.6796,8.6746,8.6746,10290.6411
2006-01-26 13:20:00,17.54,17.55,17.54,17.55,19468.780419969407,8.6697,8.6746,8.6697,8.6746,19468.7804
2006-01-26 13:25:00,17.54,17.54,17.54,17.54,14184.397163120568,8.6697,8.6697,8.6697,8.6697,14184.3972
2006-01-26 13:30:00,17.53,17.53,17.52,17.52,21415.658461966348,8.6647,8.6647,8.6598,8.6598,21415.6585
2006-01-26 13:35:00,17.52,17.53,17.52,17.52,16687.52607425949,8.6598,8.6647,8.6598,8.6598,16687.5261
2006-01-26 13:40:00,17.52,17.53,17.5,17.52,20303.156723682383,8.6598,8.6647,8.6499,8.6598,20303.1567
2006-01-26 13:45:00,17.52,17.52,17.51,17.52,14740.648032262552,8.6598,8.6598,8.6549,8.6598,14740.648
2006-01-26 13:50:00,17.51,17.53,17.51,17.53,11959.393686552636,8.6549,8.6647,8.6549,8.6647,11959.3937
2006-01-26 13:55:00,17.53,17.56,17.53,17.54,17243.776943401477,8.6647,8.6796,8.6647,8.6697,17243.7769
2006-01-26 14:00:00,17.54,17.59,17.54,17.58,29481.296064525104,8.6697,8.6944,8.6697,8.6895,29481.2961
2006-01-26 14:05:00,17.58,17.59,17.55,17.57,27812.54345709916,8.6895,8.6944,8.6746,8.6845,27812.5435
2006-01-26 14:10:00,17.56,17.56,17.56,17.56,12515.64455569462,8.6796,8.6796,8.6796,8.6796,12515.6446
2006-01-26 14:15:00,17.56,17.56,17.53,17.54,28925.04519538312,8.6796,8.6796,8.6647,8.6697,28925.0452
2006-01-26 14:20:00,17.54,17.58,17.53,17.56,19468.780419969407,8.6697,8.6895,8.6647,8.6796,19468.7804
2006-01-26 14:25:00,17.56,17.57,17.55,17.55,13906.271728549576,8.6796,8.6845,8.6746,8.6746,13906.2717
2006-01-26 14:30:00,17.55,17.56,17.53,17.55,472813.2387706856,8.6746,8.6796,8.6647,8.6746,472813.2388
2006-01-26 14:35:00,17.55,17.55,17.55,17.55,32262.550410235017,8.6746,8.6746,8.6746,8.6746,32262.5504
2006-01-26 14:40:00,17.56,17.58,17.55,17.58,24475.03824224725,8.6796,8.6895,8.6746,8.6895,24475.0382
2006-01-26 14:45:00,17.58,17.59,17.56,17.57,21971.90933110833,8.6895,8.6944,8.6796,8.6845,21971.9093
2006-01-26 14:50:00,17.58,17.59,17.57,17.59,28646.91976081213,8.6895,8.6944,8.6845,8.6944,28646.9198
2006-01-26 14:55:00,17.59,17.59,17.59,17.59,11681.268251981644,8.6944,8.6944,8.6944,8.6944,11681.2683
2006-01-26 15:00:00,17.58,17.58,17.55,17.55,28925.04519538312,8.6895,8.6895,8.6746,8.6746,28925.0452
2006-01-26 15:05:00,17.55,17.57,17.55,17.56,28646.91976081213,8.6746,8.6845,8.6746,8.6796,28646.9198
2006-01-26 15:10:00,17.56,17.58,17.55,17.58,97343.90209984704,8.6796,8.6895,8.6746,8.6895,97343.9021
2006-01-26 15:15:00,17.58,17.6,17.58,17.59,21137.53302739536,8.6895,8.6993,8.6895,8.6944,21137.533
2006-01-26 15:20:00,17.6,17.62,17.59,17.61,19190.65498539841,8.6993,8.7092,8.6944,8.7043,19190.655
2006-01-26 15:25:00,17.61,17.63,17.61,17.61,25865.66541510221,8.7043,8.7142,8.7043,8.7043,25865.6654
2006-01-26 15:30:00,17.61,17.61,17.57,17.58,31706.299541093034,8.7043,8.7043,8.6845,8.6895,31706.2995
2006-01-26 15:35:00,17.58,17.58,17.56,17.58,50062.57822277848,8.6895,8.6895,8.6796,8.6895,50062.5782
2006-01-26 15:40:00,17.58,17.58,17.56,17.56,30593.79780280907,8.6895,8.6895,8.6796,8.6796,30593.7978
2006-01-26 15:45:00,17.56,17.57,17.54,17.57,45612.57126964261,8.6796,8.6845,8.6697,8.6845,45612.5713
2006-01-26 15:50:00,17.56,17.57,17.55,17.57,28925.04519538312,8.6796,8.6845,8.6746,8.6845,28925.0452
2006-01-26 15:55:00,17.57,17.59,17.56,17.57,49228.20191906551,8.6845,8.6944,8.6796,8.6845,49228.2019
2006-01-27 09:30:00,17.61,17.66,17.58,17.65,130440.82881379504,8.7043,8.729,8.6895,8.7241,130440.8288
2006-01-27 09:35:00,17.66,17.68,17.65,17.68,83159.50493672647,8.729,8.7389,8.7241,8.7389,83159.5049
2006-01-27 09:40:00,17.68,17.88,17.68,17.86,167153.38617716593,8.7389,8.8377,8.7389,8.8279,167153.3862
2006-01-27 09:45:00,17.86,17.87,17.84,17.86,79543.87428730358,8.8279,8.8328,8.818,8.8279,79543.8743
2006-01-27 09:50:00,17.86,17.9,17.86,17.86,81212.62689472953,8.8279,8.8476,8.8279,8.8279,81212.6269
2006-01-27 09:55:00,17.87,17.92,17.87,17.89,68975.10777360591,8.8328,8.8575,8.8328,8.8427,68975.1078
2006-01-27 10:00:00,17.89,17.95,17.89,17.95,56459.46321791128,8.8427,8.8723,8.8427,8.8723,56459.4632
2006-01-27 10:05:00,17.95,17.97,17.95,17.96,82603.2540675845,8.8723,8.8822,8.8723,8.8773,82603.2541
2006-01-27 10:10:00,17.96,18.0,17.96,17.98,206647.19788624672,8.8773,8.8971,8.8773,8.8872,206647.1979
2006-01-27 10:15:00,17.98,18.0,17.98,17.99,90390.76623557226,8.8872,8.8971,8.8872,8.8921,90390.7662
2006-01-27 10:20:00,17.98,18.0,17.98,17.99,72868.86385759979,8.8872,8.8971,8.8872,8.8921,72868.8639
2006-01-27 10:25:00,17.99,18.0,17.98,17.99,67306.35516617996,8.8921,8.8971,8.8872,8.8921,67306.3552
2006-01-27 10:30:00,17.99,18.0,17.98,17.98,56459.46321791128,8.8921,8.8971,8.8872,8.8872,56459.4632
2006-01-27 10:35:00,17.98,18.03,17.98,18.01,137950.21554721182,8.8872,8.9119,8.8872,8.902,137950.2155
2006-01-27 10:40:00,18.02,18.04,17.98,18.0,235572.24308162983,8.9069,8.9168,8.8872,8.8971,235572.2431
2006-01-27 10:45:00,18.0,18.0,17.99,18.0,26700.041718815188,8.8971,8.8971,8.8921,8.8971,26700.0417
2006-01-27 10:50:00,18.0,18.02,18.0,18.01,49228.20191906551,8.8971,8.9069,8.8971,8.902,49228.2019
2006-01-27 10:55:00,18.01,18.03,18.0,18.0,59240.7175636212,8.902,8.9119,8.8971,8.8971,59240.7176
2006-01-27 11:00:00,18.0,18.02,17.99,18.0,36434.431928799895,8.8971,8.9069,8.8921,8.8971,36434.4319
2006-01-27 11:05:00,18.0,18.02,18.0,18.01,77875.12167987763,8.8971,8.9069,8.8971,8.902,77875.1217
2006-01-27 11:10:00,18.01,18.01,17.97,17.98,54790.71061048533,8.902,8.902,8.8822,8.8872,54790.7106
2006-01-27 11:15:00,17.98,17.98,17.97,17.98,70921.98581560285,8.8872,8.8872,8.8822,8.8872,70921.9858
2006-01-27 11:20:00,17.98,17.98,17.97,17.98,74259.49103045474,8.8872,8.8872,8.8822,8.8872,74259.491
2006-01-27 11:25:00,17.98,18.0,17.98,17.99,38381.30997079684,8.8872,8.8971,8.8872,8.8921,38381.31
2006-01-27 11:30:00,17.99,18.01,17.98,18.0,59518.84299819219,8.8921,8.902,8.8872,8.8971,59518.843
2006-01-27 11:35:00,18.0,18.02,18.0,18.01,31428.174106522045,8.8971,8.9069,8.8971,8.902,31428.1741
2006-01-27 11:40:00,18.01,18.01,17.98,17.99,22806.285634821303,8.902,8.902,8.8872,8.8921,22806.2856
2006-01-27 11:45:00,17.99,18.0,17.98,17.98,47003.19844249757,8.8921,8.8971,8.8872,8.8872,47003.1984
2006-01-27 11:50:00,17.99,18.04,17.99,18.02,25309.41454596023,8.8921,8.9168,8.8921,8.9069,25309.4145
2006-01-27 11:55:00,18.02,18.03,18.0,18.02,27534.418022528163,8.9069,8.9119,8.8971,8.9069,27534.418
2006-01-27 12:00:00,18.02,18.07,18.02,18.03,88722.0136281463,8.9069,8.9317,8.9069,8.9119,88722.0136
2006-01-27 12:05:00,18.03,18.03,18.02,18.02,24196.912807676264,8.9119,8.9119,8.9069,8.9069,24196.9128
2006-01-27 12:10:00,18.02,18.04,18.02,18.03,21137.53302739536,8.9069,8.9168,8.9069,8.9119,21137.533
2006-01-27 12:15:00,18.02,18.04,18.02,18.04,19746.9058545404,8.9069,8.9168,8.9069,8.9168,19746.9059
2006-01-27 12:20:00,18.04,18.06,18.03,18.05,31706.299541093034,8.9168,8.9267,8.9119,8.9218,31706.2995
2006-01-27 12:25:00,18.05,18.06,18.05,18.06,23084.4110693923,8.9218,8.9267,8.9218,8.9267,23084.4111
2006-01-27 12:30:00,18.06,18.06,18.02,18.02,31984.424975664027,8.9267,8.9267,8.9069,8.9069,31984.425
2006-01-27 12:35:00,18.02,18.02,18.0,18.01,38103.18453622584,8.9069,8.9069,8.8971,8.902,38103.1845
2006-01-27 12:40:00,18.01,18.02,18.0,18.01,26143.790849673205,8.902,8.9069,8.8971,8.902,26143.7908
2006-01-27 12:45:00,18.01,18.01,17.99,18.0,22250.034765679324,8.902,8.902,8.8921,8.8971,22250.0348
2006-01-27 12:50:00,18.0,18.02,18.0,18.01,32262.550410235017,8.8971,8.9069,8.8971,8.902,32262.5504
2006-01-27 12:55:00,18.01,18.01,17.98,17.98,15853.149770546515,8.902,8.902,8.8872,8.8872,15853.1498
2006-01-27 13:00:00,17.98,18.0,17.98,17.98,23084.4110693923,8.8872,8.8971,8.8872,8.8872,23084.4111
2006-01-27 13:05:00,17.98,17.99,17.98,17.98,63968.849951328055,8.8872,8.8921,8.8872,8.8872,63968.85
2006-01-27 13:10:00,17.98,17.99,17.98,17.98,43943.81866221666,8.8872,8.8921,8.8872,8.8872,43943.8187
2006-01-27 13:15:00,17.98,17.98,17.96,17.96,33375.05214851898,8.8872,8.8872,8.8773,8.8773,33375.0521
2006-01-27 13:20:00,17.96,17.99,17.95,17.98,33096.92671394799,8.8773,8.8921,8.8723,8.8872,33096.9267
2006-01-27 13:25:00,17.97,17.98,17.97,17.97,13350.020859407594,8.8822,8.8872,8.8822,8.8822,13350.0209
2006-01-27 13:30:00,17.97,17.98,17.97,17.97,31150.04867195105,8.8822,8.8872,8.8822,8.8822,31150.0487
2006-01-27 13:35:00,17.97,17.97,17.96,17.97,29481.296064525104,8.8822,8.8822,8.8773,8.8822,29481.2961
2006-01-27 13:40:00,17.97,17.97,17.95,17.97,35878.18105965791,8.8822,8.8822,8.8723,8.8822,35878.1811
2006-01-27 13:45:00,17.97,17.98,17.97,17.97,39771.93714365179,8.8822,8.8872,8.8822,8.8822,39771.9371
2006-01-27 13:50:00,17.97,17.98,17.97,17.98,23084.4110693923,8.8822,8.8872,8.8822,8.8872,23084.4111
2006-01-27 13:55:00,17.98,17.98,17.97,17.98,40328.18801279378,8.8872,8.8872,8.8822,8.8872,40328.188
2006-01-27 14:00:00,17.98,18.0,17.98,18.0,25309.41454596023,8.8872,8.8971,8.8872,8.8971,25309.4145
2006-01-27 14:05:00,18.0,18.0,17.97,17.97,36156.3064942289,8.8971,8.8971,8.8822,8.8822,36156.3065
2006-01-27 14:10:00,17.97,18.0,17.97,18.0,72590.73842302879,8.8822,8.8971,8.8822,8.8971,72590.7384
2006-01-27 14:15:00,18.0,18.0,17.99,18.0,25865.66541510221,8.8971,8.8971,8.8921,8.8971,25865.6654
2006-01-27 14:20:00,18.0,18.01,18.0,18.0,28090.668891670142,8.8971,8.902,8.8971,8.8971,28090.6689
2006-01-27 14:25:00,18.01,18.01,18.0,18.01,16965.651508830484,8.902,8.902,8.8971,8.902,16965.6515
2006-01-27 14:30:00,18.01,18.02,18.01,18.01,34209.42845223196,8.902,8.9069,8.902,8.902,34209.4285
2006-01-27 14:35:00,18.01,18.02,17.97,17.97,67862.60603532194,8.902,8.9069,8.8822,8.8822,67862.606
2006-01-27 14:40:00,17.97,17.98,17.97,17.98,30037.546933667087,8.8822,8.8872,8.8822,8.8872,30037.5469
2006-01-27 14:45:00,17.98,17.99,17.98,17.98,13906.271728549576,8.8872,8.8921,8.8872,8.8872,13906.2717
2006-01-27 14:50:00,17.98,18.0,17.98,17.98,35878.18105965791,8.8872,8.8971,8.8872,8.8872,35878.1811
2006-01-27 14:55:00,17.98,18.0,17.98,17.99,20581.28215825337,8.8872,8.8971,8.8872,8.8921,20581.2822
2006-01-27 15:00:00,18.0,18.01,18.0,18.01,43665.69322764567,8.8971,8.902,8.8971,8.902,43665.6932
2006-01-27 15:05:00,18.01,18.02,18.0,18.02,25309.41454596023,8.902,8.9069,8.8971,8.9069,25309.4145
2006-01-27 15:10:00,18.02,18.03,18.02,18.03,52287.58169934641,8.9069,8.9119,8.9069,8.9119,52287.5817
2006-01-27 15:15:00,18.04,18.06,18.02,18.05,56459.46321791128,8.9168,8.9267,8.9069,8.9218,56459.4632
2006-01-27 15:20:00,18.05,18.05,18.02,18.03,55346.96147962732,8.9218,8.9218,8.9069,8.9119,55346.9615
2006-01-27 15:25:00,18.03,18.04,18.02,18.03,66750.10429703796,8.9119,8.9168,8.9069,8.9119,66750.1043
2006-01-27 15:30:00,18.03,18.07,18.03,18.05,59240.7175636212,8.9119,8.9317,8.9119,8.9218,59240.7176
2006-01-27 15:35:00,18.05,18.06,18.03,18.03,70643.86038103185,8.9218,8.9267,8.9119,8.9119,70643.8604
2006-01-27 15:40:00,18.04,18.07,18.04,18.07,82881.37950215548,8.9168,8.9317,8.9168,8.9317,82881.3795
2006-01-27 15:45:00,18.07,18.07,18.06,18.07,58962.59212905021,8.9317,8.9317,8.9267,8.9317,58962.5921
2006-01-27 15:50:00,18.07,18.07,18.05,18.05,92615.7697121402,8.9317,8.9317,8.9218,8.9218,92615.7697
2006-01-27 15:55:00,18.05,18.07,18.04,18.05,139618.96815463775,8.9218,8.9317,8.9168,8.9218,139618.9682
2006-01-30 09:30:00,17.97,18.03,17.96,17.98,92059.5188429982,8.8822,8.9119,8.8773,8.8872,92059.5188
2006-01-30 09:35:00,17.98,18.01,17.97,17.99,12237.519121123629,8.8872,8.902,8.8822,8.8921,12237.5191
2006-01-30 09:40:00,17.97,17.99,17.89,17.93,38659.43540536783,8.8822,8.8921,8.8427,8.8625,38659.4354
2006-01-30 09:45:00,17.93,17.96,17.93,17.95,35600.05562508692,8.8625,8.8773,8.8625,8.8723,35600.0556
2006-01-30 09:50:00,17.95,17.95,17.92,17.93,156028.36879432626,8.8723,8.8723,8.8575,8.8625,156028.3688
2006-01-30 09:55:00,17.95,17.97,17.94,17.95,39493.8117090808,8.8723,8.8822,8.8674,8.8723,39493.8117
2006-01-30 10:00:00,17.95,18.06,17.94,18.05,43665.69322764567,8.8723,8.9267,8.8674,8.9218,43665.6932
2006-01-30 10:05:00,18.04,18.05,17.98,17.98,23918.78737310527,8.9168,8.9218,8.8872,8.8872,23918.7874
2006-01-30 10:10:00,17.98,17.98,17.96,17.96,50062.57822277848,8.8872,8.8872,8.8773,8.8773,50062.5782
2006-01-30 10:15:00,17.96,17.97,17.94,17.94,39771.93714365179,8.8773,8.8822,8.8674,8.8674,39771.9371
2006-01-30 10:20:00,17.95,17.96,17.94,17.94,33653.17758308998,8.8723,8.8773,8.8674,8.8674,33653.1776
2006-01-30 10:25:00,17.93,17.96,17.93,17.93,38659.43540536783,8.8625,8.8773,8.8625,8.8625,38659.4354
2006-01-30 10:30:00,17.93,17.96,17.91,17.92,56181.33778334029,8.8625,8.8773,8.8526,8.8575,56181.3378
2006-01-30 10:35:00,17.92,17.95,17.91,17.91,27534.418022528163,8.8575,8.8723,8.8526,8.8526,27534.418
2006-01-30 10:40:00,17.92,17.92,17.91,17.91,27534.418022528163,8.8575,8.8575,8.8526,8.8526,27534.418
2006-01-30 10:45:00,17.91,17.92,17.91,17.92,35321.93019051592,8.8526,8.8575,8.8526,8.8575,35321.9302
2006-01-30 10:50:00,17.92,17.93,17.91,17.91,29759.421499096094,8.8575,8.8625,8.8526,8.8526,29759.4215
2006-01-30 10:55:00,17.92,17.92,17.91,17.91,21971.90933110833,8.8575,8.8575,8.8526,8.8526,21971.9093
2006-01-30 11:00:00,17.91,17.93,17.91,17.93,33931.30301766097,8.8526,8.8625,8.8526,8.8625,33931.303
2006-01-30 11:05:00,17.93,17.94,17.91,17.91,29481.296064525104,8.8625,8.8674,8.8526,8.8526,29481.2961
2006-01-30 11:10:00,17.91,17.92,17.88,17.89,43109.442358503686,8.8526,8.8575,8.8377,8.8427,43109.4424
2006-01-30 11:15:00,17.88,17.89,17.88,17.88,45612.57126964261,8.8377,8.8427,8.8377,8.8377,45612.5713
2006-01-30 11:20:00,17.88,17.89,17.87,17.87,50340.70365734947,8.8377,8.8427,8.8328,8.8328,50340.7037
2006-01-30 11:25:00,17.87,17.87,17.85,17.85,32540.67584480601,8.8328,8.8328,8.8229,8.8229,32540.6758
2006-01-30 11:30:00,17.86,17.86,17.85,17.85,11681.268251981644,8.8279,8.8279,8.8229,8.8229,11681.2683
2006-01-30 11:35:00,17.86,17.87,17.85,17.86,15296.898901404536,8.8279,8.8328,8.8229,8.8279,15296.8989
2006-01-30 11:40:00,17.86,17.87,17.86,17.86,12793.769990265611,8.8279,8.8328,8.8279,8.8279,12793.77
2006-01-30 11:45:00,17.86,17.87,17.85,17.86,19190.65498539841,8.8279,8.8328,8.8229,8.8279,19190.655
2006-01-30 11:50:00,17.86,17.87,17.84,17.84,19468.780419969407,8.8279,8.8328,8.818,8.818,19468.7804
2006-01-30 11:55:00,17.85,17.86,17.84,17.84,11125.017382839662,8.8229,8.8279,8.818,8.818,11125.0174
2006-01-30 12:00:00,17.84,17.85,17.82,17.85,25587.539980531223,8.818,8.8229,8.8081,8.8229,25587.54
2006-01-30 12:05:00,17.85,17.86,17.82,17.83,31428.174106522045,8.8229,8.8279,8.8081,8.813,31428.1741
2006-01-30 12:10:00,17.83,17.83,17.81,17.82,37268.80823251286,8.813,8.813,8.8031,8.8081,37268.8082
2006-01-30 12:15:00,17.82,17.84,17.81,17.83,28646.91976081213,8.8081,8.818,8.8031,8.813,28646.9198
2006-01-30 12:20:00,17.83,17.84,17.82,17.82,25309.41454596023,8.813,8.818,8.8081,8.8081,25309.4145
2006-01-30 12:25:00,17.82,17.82,17.8,17.81,22250.034765679324,8.8081,8.8081,8.7982,8.8031,22250.0348
2006-01-30 12:30:00,17.8,17.84,17.8,17.83,37268.80823251286,8.7982,8.818,8.7982,8.813,37268.8082
2006-01-30 12:35:00,17.83,17.84,17.81,17.81,79265.74885273259,8.813,8.818,8.8031,8.8031,79265.7489
2006-01-30 12:40:00,17.8,17.83,17.8,17.81,49228.20191906551,8.7982,8.813,8.7982,8.8031,49228.2019
2006-01-30 12:45:00,17.81,17.82,17.8,17.81,31984.424975664027,8.8031,8.8081,8.7982,8.8031,31984.425
2006-01-30 12:50:00,17.81,17.84,17.81,17.82,25309.41454596023,8.8031,8.818,8.8031,8.8081,25309.4145
2006-01-30 12:55:00,17.82,17.83,17.81,17.81,26143.790849673205,8.8081,8.813,8.8031,8.8031,26143.7908
2006-01-30 13:00:00,17.82,17.84,17.82,17.83,31706.299541093034,8.8081,8.818,8.8081,8.813,31706.2995
2006-01-30 13:05:00,17.83,17.87,17.83,17.86,20581.28215825337,8.813,8.8328,8.813,8.8279,20581.2822
2006-01-30 13:10:00,17.86,17.87,17.86,17.86,11681.268251981644,8.8279,8.8328,8.8279,8.8279,11681.2683
2006-01-30 13:15:00,17.86,17.87,17.85,17.86,24753.163676818247,8.8279,8.8328,8.8229,8.8279,24753.1637
2006-01-30 13:20:00,17.86,17.88,17.86,17.86,23640.66193853428,8.8279,8.8377,8.8279,8.8279,23640.6619
2006-01-30 13:25:00,17.86,17.88,17.86,17.86,18912.529550827425,8.8279,8.8377,8.8279,8.8279,18912.5296
2006-01-30 13:30:00,17.86,17.87,17.85,17.85,13071.895424836604,8.8279,8.8328,8.8229,8.8229,13071.8954
2006-01-30 13:35:00,17.85,17.87,17.84,17.87,29203.17062995411,8.8229,8.8328,8.818,8.8328,29203.1706
2006-01-30 13:40:00,17.86,17.88,17.86,17.87,12515.64455569462,8.8279,8.8377,8.8279,8.8328,12515.6446
2006-01-30 13:45:00,17.86,17.86,17.84,17.84,13350.020859407594,8.8279,8.8279,8.818,8.818,13350.0209
2006-01-30 13:50:00,17.84,17.84,17.82,17.83,12793.769990265611,8.818,8.818,8.8081,8.813,12793.77
2006-01-30 13:55:00,17.83,17.83,17.8,17.81,15018.773466833543,8.813,8.813,8.7982,8.8031,15018.7735
2006-01-30 14:00:00,17.81,17.83,17.8,17.8,25309.41454596023,8.8031,8.813,8.7982,8.7982,25309.4145
2006-01-30 14:05:00,17.79,17.8,17.78,17.78,29203.17062995411,8.7933,8.7982,8.7883,8.7883,29203.1706
2006-01-30 14:10:00,17.78,17.78,17.77,17.77,19190.65498539841,8.7883,8.7883,8.7834,8.7834,19190.655
2006-01-30 14:15:00,17.77,17.77,17.75,17.75,19468.780419969407,8.7834,8.7834,8.7735,8.7735,19468.7804
2006-01-30 14:20:00,17.75,17.75,17.74,17.74,61743.846474760125,8.7735,8.7735,8.7685,8.7685,61743.8465
2006-01-30 14:25:00,17.74,17.75,17.72,17.72,33096.92671394799,8.7685,8.7735,8.7587,8.7587,33096.9267
2006-01-30 14:30:00,17.72,17.72,17.7,17.71,80934.50146015854,8.7587,8.7587,8.7488,8.7537,80934.5015
2006-01-30 14:35:00,17.71,17.74,17.7,17.73,27534.418022528163,8.7537,8.7685,8.7488,8.7636,27534.418
2006-01-30 14:40:00,17.73,17.73,17.73,17.73,22528.16020025032,8.7636,8.7636,8.7636,8.7636,22528.1602
2006-01-30 14:45:00,17.73,17.73,17.72,17.72,18356.27868168544,8.7636,8.7636,8.7587,8.7587,18356.2787
2006-01-30 14:50:00,17.72,17.74,17.72,17.73,31150.04867195105,8.7587,8.7685,8.7587,8.7636,31150.0487
2006-01-30 14:55:00,17.73,17.75,17.73,17.75,26143.790849673205,8.7636,8.7735,8.7636,8.7735,26143.7908
2006-01-30 15:00:00,17.75,17.75,17.74,17.75,31428.174106522045,8.7735,8.7735,8.7685,8.7735,31428.1741
2006-01-30 15:05:00,17.75,17.77,17.75,17.75,24753.163676818247,8.7735,8.7834,8.7735,8.7735,24753.1637
2006-01-30 15:10:00,17.76,17.82,17.75,17.81,103184.53622583786,8.7784,8.8081,8.7735,8.8031,103184.5362
2006-01-30 15:15:00,17.81,17.83,17.81,17.83,33931.30301766097,8.8031,8.813,8.8031,8.813,33931.303
2006-01-30 15:20:00,17.83,17.85,17.82,17.83,55346.96147962732,8.813,8.8229,8.8081,8.813,55346.9615
2006-01-30 15:25:00,17.83,17.87,17.83,17.86,78987.6234181616,8.813,8.8328,8.813,8.8279,78987.6234
2006-01-30 15:30:00,17.86,17.88,17.85,17.88,35600.05562508692,8.8279,8.8377,8.8229,8.8377,35600.0556
2006-01-30 15:35:00,17.87,17.91,17.87,17.9,91503.2679738562,8.8328,8.8526,8.8328,8.8476,91503.268
2006-01-30 15:40:00,17.91,17.91,17.9,17.9,38659.43540536783,8.8526,8.8526,8.8476,8.8476,38659.4354
2006-01-30 15:45:00,17.9,17.91,17.89,17.91,52565.7071339174,8.8476,8.8526,8.8427,8.8526,52565.7071
2006-01-30 15:50:00,17.91,17.92,17.89,17.9,76762.61994159367,8.8526,8.8575,8.8427,8.8476,76762.6199
2006-01-30 15:55:00,17.9,17.91,17.9,17.9,47003.19844249757,8.8476,8.8526,8.8476,8.8476,47003.1984
2006-01-31 09:30:00,17.69,17.75,17.69,17.75,161312.7520511751,8.7438,8.7735,8.7438,8.7735,161312.7521
2006-01-31 09:35:00,17.75,17.75,17.69,17.72,69531.35864274789,8.7735,8.7735,8.7438,8.7587,69531.3586
2006-01-31 09:40:00,17.72,17.77,17.71,17.71,36990.682797941874,8.7587,8.7834,8.7537,8.7537,36990.6828
2006-01-31 09:45:00,17.71,17.78,17.69,17.77,75928.24363788069,8.7537,8.7883,8.7438,8.7834,75928.2436
2006-01-31 09:50:00,17.77,17.77,17.73,17.73,25587.539980531223,8.7834,8.7834,8.7636,8.7636,25587.54
2006-01-31 09:55:00,17.73,17.74,17.69,17.69,56181.33778334029,8.7636,8.7685,8.7438,8.7438,56181.3378
2006-01-31 10:00:00,17.69,17.74,17.68,17.7,103740.78709497984,8.7438,8.7685,8.7389,8.7488,103740.7871
2006-01-31 10:05:00,17.7,17.77,17.69,17.75,69809.48407731888,8.7488,8.7834,8.7438,8.7735,69809.4841
2006-01-31 10:10:00,17.77,17.77,17.73,17.73,19190.65498539841,8.7834,8.7834,8.7636,8.7636,19190.655
2006-01-31 10:15:00,17.73,17.73,17.7,17.72,23918.78737310527,8.7636,8.7636,8.7488,8.7587,23918.7874
2006-01-31 10:20:00,17.71,17.71,17.69,17.7,13350.020859407594,8.7537,8.7537,8.7438,8.7488,13350.0209
2006-01-31 10:25:00,17.7,17.74,17.7,17.7,36990.682797941874,8.7488,8.7685,8.7488,8.7488,36990.6828
2006-01-31 10:30:00,17.72,17.73,17.68,17.69,30871.923237380062,8.7587,8.7636,8.7389,8.7438,30871.9232
2006-01-31 10:35:00,17.69,17.74,17.69,17.73,25587.539980531223,8.7438,8.7685,8.7438,8.7636,25587.54
2006-01-31 10:40:00,17.73,17.74,17.73,17.73,20303.156723682383,8.7636,8.7685,8.7636,8.7636,20303.1567
2006-01-31 10:45:00,17.73,17.76,17.73,17.76,78431.37254901961,8.7636,8.7784,8.7636,8.7784,78431.3725
2006-01-31 10:50:00,17.77,17.78,17.75,17.78,19468.780419969407,8.7834,8.7883,8.7735,8.7883,19468.7804
2006-01-31 10:55:00,17.78,17.8,17.77,17.78,56181.33778334029,8.7883,8.7982,8.7834,8.7883,56181.3378
2006-01-31 11:00:00,17.78,17.8,17.76,17.8,121540.81490752332,8.7883,8.7982,8.7784,8.7982,121540.8149
2006-01-31 11:05:00,17.81,17.85,17.8,17.85,43943.81866221666,8.8031,8.8229,8.7982,8.8229,43943.8187
2006-01-31 11:10:00,17.85,17.85,17.83,17.83,40606.313447364766,8.8229,8.8229,8.813,8.813,40606.3134
2006-01-31 11:15:00,17.83,17.83,17.75,17.76,49784.45278820748,8.813,8.813,8.7735,8.7784,49784.4528
2006-01-31 11:20:00,17.76,17.77,17.75,17.75,10846.89194826867,8.7784,8.7834,8.7735,8.7735,10846.8919
2006-01-31 11:25:00,17.75,17.75,17.73,17.74,57850.09039076624,8.7735,8.7735,8.7636,8.7685,57850.0904
2006-01-31 11:30:00,17.74,17.74,17.73,17.73,45612.57126964261,8.7685,8.7685,8.7636,8.7636,45612.5713
2006-01-31 11:35:00,17.73,17.73,17.72,17.73,28090.668891670142,8.7636,8.7636,8.7587,8.7636,28090.6689
2006-01-31 11:40:00,17.72,17.74,17.72,17.74,28646.91976081213,8.7587,8.7685,8.7587,8.7685,28646.9198
2006-01-31 11:45:00,17.74,17.76,17.74,17.76,50896.95452649145,8.7685,8.7784,8.7685,8.7784,50896.9545
2006-01-31 11:50:00,17.76,17.76,17.74,17.75,75650.1182033097,8.7784,8.7784,8.7685,8.7735,75650.1182
2006-01-31 11:55:00,17.75,17.75,17.73,17.73,25865.66541510221,8.7735,8.7735,8.7636,8.7636,25865.6654
2006-01-31 12:00:00,17.74,17.75,17.71,17.74,51731.33083020442,8.7685,8.7735,8.7537,8.7685,51731.3308
2006-01-31 12:05:00,17.74,17.74,17.73,17.73,21137.53302739536,8.7685,8.7685,8.7636,8.7636,21137.533
2006-01-31 12:10:00,17.73,17.73,17.67,17.68,29203.17062995411,8.7636,8.7636,8.7339,8.7389,29203.1706
2006-01-31 12:15:00,17.68,17.72,17.68,17.7,28925.04519538312,8.7389,8.7587,8.7389,8.7488,28925.0452
2006-01-31 12:20:00,17.7,17.72,17.7,17.72,21971.90933110833,8.7488,8.7587,8.7488,8.7587,21971.9093
2006-01-31 12:25:00,17.71,17.72,17.69,17.7,48393.82561535253,8.7537,8.7587,8.7438,8.7488,48393.8256
2006-01-31 12:30:00,17.7,17.72,17.7,17.71,29203.17062995411,8.7488,8.7587,8.7488,8.7537,29203.1706
2006-01-31 12:35:00,17.7,17.7,17.67,17.67,35043.80475594493,8.7488,8.7488,8.7339,8.7339,35043.8048
2006-01-31 12:40:00,17.67,17.7,17.67,17.7,42275.06605479072,8.7339,8.7488,8.7339,8.7488,42275.0661
2006-01-31 12:45:00,17.69,17.74,17.69,17.74,29759.421499096094,8.7438,8.7685,8.7438,8.7685,29759.4215
2006-01-31 12:50:00,17.74,17.75,17.74,17.75,36712.557363370885,8.7685,8.7735,8.7685,8.7735,36712.5574
2006-01-31 12:55:00,17.74,17.75,17.74,17.74,25309.41454596023,8.7685,8.7735,8.7685,8.7685,25309.4145
2006-01-31 13:00:00,17.74,17.75,17.74,17.74,12237.519121123629,8.7685,8.7735,8.7685,8.7685,12237.5191
2006-01-31 13:05:00,17.74,17.76,17.74,17.76,27534.418022528163,8.7685,8.7784,8.7685,8.7784,27534.418
2006-01-31 13:10:00,17.76,17.78,17.76,17.77,29759.421499096094,8.7784,8.7883,8.7784,8.7834,29759.4215
2006-01-31 13:15:00,17.77,17.79,17.77,17.79,23084.4110693923,8.7834,8.7933,8.7834,8.7933,23084.4111
2006-01-31 13:20:00,17.79,17.79,17.78,17.79,24475.03824224725,8.7933,8.7933,8.7883,8.7933,24475.0382
2006-01-31 13:25:00,17.78,17.79,17.78,17.78,20025.03128911139,8.7883,8.7933,8.7883,8.7883,20025.0313
2006-01-31 13:30:00,17.78,17.78,17.76,17.77,25309.41454596023,8.7883,8.7883,8.7784,8.7834,25309.4145
2006-01-31 13:35:00,17.77,17.82,17.77,17.81,34487.553886802954,8.7834,8.8081,8.7834,8.8031,34487.5539
2006-01-31 13:40:00,17.81,17.81,17.79,17.79,18912.529550827425,8.8031,8.8031,8.7933,8.7933,18912.5296
2006-01-31 13:45:00,17.79,17.81,17.79,17.8,20025.03128911139,8.7933,8.8031,8.7933,8.7982,20025.0313
2006-01-31 13:50:00,17.81,17.82,17.8,17.81,68418.85690446392,8.8031,8.8081,8.7982,8.8031,68418.8569
2006-01-31 13:55:00,17.81,17.82,17.79,17.79,21971.90933110833,8.8031,8.8081,8.7933,8.7933,21971.9093
2006-01-31 14:00:00,17.8,17.82,17.8,17.8,25031.28911138924,8.7982,8.8081,8.7982,8.7982,25031.2891
2006-01-31 14:05:00,17.79,17.81,17.78,17.8,49228.20191906551,8.7933,8.8031,8.7883,8.7982,49228.2019
2006-01-31 14:10:00,17.8,17.8,17.78,17.8,38381.30997079684,8.7982,8.7982,8.7883,8.7982,38381.31
2006-01-31 14:15:00,17.81,17.82,17.77,17.77,83715.75580586845,8.8031,8.8081,8.7834,8.7834,83715.7558
2006-01-31 14:20:00,17.76,17.78,17.73,17.75,91503.2679738562,8.7784,8.7883,8.7636,8.7735,91503.268
2006-01-31 14:25:00,17.75,17.77,17.72,17.77,130718.95424836602,8.7735,8.7834,8.7587,8.7834,130718.9542
2006-01-31 14:30:00,17.77,17.77,17.74,17.74,81212.62689472953,8.7834,8.7834,8.7685,8.7685,81212.6269
2006-01-31 14:35:00,17.74,17.78,17.74,17.77,42831.316923932696,8.7685,8.7883,8.7685,8.7834,42831.3169
2006-01-31 14:40:00,17.77,17.78,17.74,17.75,56459.46321791128,8.7834,8.7883,8.7685,8.7735,56459.4632
2006-01-31 14:45:00,17.75,17.78,17.74,17.74,60075.09386733417,8.7735,8.7883,8.7685,8.7685,60075.0939
2006-01-31 14:50:00,17.74,17.75,17.72,17.74,77318.87081073565,8.7685,8.7735,8.7587,8.7685,77318.8708
2006-01-31 14:55:00,17.74,17.78,17.74,17.78,64803.22625504103,8.7685,8.7883,8.7685,8.7883,64803.2263
2006-01-31 15:00:00,17.79,17.82,17.77,17.8,69531.35864274789,8.7933,8.8081,8.7834,8.7982,69531.3586
2006-01-31 15:05:00,17.8,17.8,17.78,17.78,27256.29258795717,8.7982,8.7982,8.7883,8.7883,27256.2926
2006-01-31 15:10:00,17.78,17.82,17.78,17.8,55346.96147962732,8.7883,8.8081,8.7883,8.7982,55346.9615
2006-01-31 15:15:00,17.8,17.81,17.78,17.78,31984.424975664027,8.7982,8.8031,8.7883,8.7883,31984.425
2006-01-31 15:20:00,17.79,17.81,17.78,17.79,53956.33430677236,8.7933,8.8031,8.7883,8.7933,53956.3343
2006-01-31 15:25:00,17.8,17.86,17.8,17.86,61187.59560561814,8.7982,8.8279,8.7982,8.8279,61187.5956
2006-01-31 15:30:00,17.86,17.87,17.83,17.83,49228.20191906551,8.8279,8.8328,8.813,8.813,49228.2019
2006-01-31 15:35:00,17.85,17.87,17.84,17.84,42831.316923932696,8.8229,8.8328,8.818,8.818,42831.3169
2006-01-31 15:40:00,17.84,17.85,17.8,17.8,83993.88124043944,8.818,8.8229,8.7982,8.7982,83993.8812
2006-01-31 15:45:00,17.8,17.83,17.8,17.83,60353.21930190516,8.7982,8.813,8.7982,8.813,60353.2193
2006-01-31 15:50:00,17.83,17.83,17.77,17.78,154637.7416214713,8.813,8.813,8.7834,8.7883,154637.7416
2006-01-31 15:55:00,17.77,17.79,17.76,17.79,143512.72423863164,8.7834,8.7933,8.7784,8.7933,143512.7242
2006-02-01 09:30:00,17.79,17.79,17.79,17.79,0.0,8.7933,8.7933,8.7933,8.7933,0.0
2006-02-01 09:35:00,17.67,17.75,17.67,17.75,367959.9499374218,8.7339,8.7735,8.7339,8.7735,367959.9499
2006-02-01 09:40:00,17.75,17.82,17.75,17.8,75650.1182033097,8.7735,8.8081,8.7735,8.7982,75650.1182
2006-02-01 09:45:00,17.8,17.82,17.72,17.79,67028.22973160897,8.7982,8.8081,8.7587,8.7933,67028.2297
2006-02-01 09:50:00,17.79,17.87,17.79,17.85,44778.19496592964,8.7933,8.8328,8.7933,8.8229,44778.195
2006-02-01 09:55:00,17.86,17.86,17.77,17.84,87609.51188986233,8.8279,8.8279,8.7834,8.818,87609.5119
2006-02-01 10:00:00,17.84,17.91,17.83,17.89,49506.327353636494,8.818,8.8526,8.813,8.8427,49506.3274
2006-02-01 10:05:00,17.89,17.94,17.88,17.93,36990.682797941874,8.8427,8.8674,8.8377,8.8625,36990.6828
2006-02-01 10:10:00,17.94,17.96,17.94,17.96,51175.079961062445,8.8674,8.8773,8.8674,8.8773,51175.08
2006-02-01 10:15:00,17.95,17.97,17.95,17.96,43387.56779307468,8.8723,8.8822,8.8723,8.8773,43387.5678
2006-02-01 10:20:00,17.95,18.01,17.91,17.99,66471.97886246697,8.8723,8.902,8.8526,8.8921,66471.9789
2006-02-01 10:25:00,18.0,18.03,18.0,18.03,38381.30997079684,8.8971,8.9119,8.8971,8.9119,38381.31
2006-02-01 10:30:00,18.03,18.07,18.03,18.06,27812.54345709916,8.9119,8.9317,8.9119,8.9267,27812.5435
2006-02-01 10:35:00,18.06,18.07,18.0,18.01,39771.93714365179,8.9267,8.9317,8.8971,8.902,39771.9371
2006-02-01 10:40:00,18.02,18.04,18.0,18.04,53956.33430677236,8.9069,8.9168,8.8971,8.9168,53956.3343
2006-02-01 10:45:00,18.04,18.04,18.02,18.04,39771.93714365179,8.9168,8.9168,8.9069,8.9168,39771.9371
2006-02-01 10:50:00,18.04,18.09,18.03,18.09,32540.67584480601,8.9168,8.9415,8.9119,8.9415,32540.6758
2006-02-01 10:55:00,18.08,18.09,18.04,18.05,43387.56779307468,8.9366,8.9415,8.9168,8.9218,43387.5678
2006-02-01 11:00:00,18.05,18.07,18.05,18.07,41996.94062021972,8.9218,8.9317,8.9218,8.9317,41996.9406
2006-02-01 11:05:00,18.06,18.06,18.02,18.02,38103.18453622584,8.9267,8.9267,8.9069,8.9069,38103.1845
2006-02-01 11:10:00,18.02,18.03,18.01,18.01,21971.90933110833,8.9069,8.9119,8.902,8.902,21971.9093
2006-02-01 11:15:00,18.02,18.03,18.0,18.03,46446.94757335559,8.9069,8.9119,8.8971,8.9119,46446.9476
2006-02-01 11:20:00,18.02,18.02,17.98,17.99,16409.4006396885,8.9069,8.9069,8.8872,8.8921,16409.4006
2006-02-01 11:25:00,17.98,17.99,17.94,17.99,59518.84299819219,8.8872,8.8921,8.8674,8.8921,59518.843
2006-02-01 11:30:00,17.99,18.01,17.98,17.98,29481.296064525104,8.8921,8.902,8.8872,8.8872,29481.2961
2006-02-01 11:35:00,17.99,18.01,17.99,18.01,28368.79432624113,8.8921,8.902,8.8921,8.902,28368.7943
2006-02-01 11:40:00,18.01,18.01,18.0,18.0,26978.16715338618,8.902,8.902,8.8971,8.8971,26978.1672
2006-02-01 11:45:00,18.0,18.04,18.0,18.03,47003.19844249757,8.8971,8.9168,8.8971,8.9119,47003.1984
2006-02-01 11:50:00,18.01,18.05,18.01,18.05,28368.79432624113,8.902,8.9218,8.902,8.9218,28368.7943
2006-02-01 11:55:00,18.06,18.07,18.0,18.0,27812.54345709916,8.9267,8.9317,8.8971,8.8971,27812.5435
2006-02-01 12:00:00,18.01,18.02,18.01,18.01,23362.53650396329,8.902,8.9069,8.902,8.902,23362.5365
2006-02-01 12:05:00,18.01,18.03,18.01,18.03,20581.28215825337,8.902,8.9119,8.902,8.9119,20581.2822
2006-02-01 12:10:00,18.03,18.04,18.01,18.02,47003.19844249757,8.9119,8.9168,8.902,8.9069,47003.1984
2006-02-01 12:15:00,18.02,18.02,18.01,18.01,30315.67236823808,8.9069,8.9069,8.902,8.902,30315.6724
2006-02-01 12:20:00,18.01,18.01,17.99,17.99,37268.80823251286,8.902,8.902,8.8921,8.8921,37268.8082
2006-02-01 12:25:00,18.0,18.02,17.99,18.02,28646.91976081213,8.8971,8.9069,8.8921,8.9069,28646.9198
2006-02-01 12:30:00,18.02,18.02,18.02,18.02,17800.02781254346,8.9069,8.9069,8.9069,8.9069,17800.0278
2006-02-01 12:35:00,18.02,18.03,18.01,18.02,36434.431928799895,8.9069,8.9119,8.902,8.9069,36434.4319
2006-02-01 12:40:00,18.02,18.02,18.01,18.01,22806.285634821303,8.9069,8.9069,8.902,8.902,22806.2856
2006-02-01 12:45:00,18.01,18.02,18.01,18.01,30037.546933667087,8.902,8.9069,8.902,8.902,30037.5469
2006-02-01 12:50:00,18.0,18.01,17.99,18.0,25865.66541510221,8.8971,8.902,8.8921,8.8971,25865.6654
2006-02-01 12:55:00,18.0,18.0,17.98,17.98,20303.156723682383,8.8971,8.8971,8.8872,8.8872,20303.1567
2006-02-01 13:00:00,17.98,17.99,17.98,17.98,36712.557363370885,8.8872,8.8921,8.8872,8.8872,36712.5574
2006-02-01 13:05:00,17.98,17.98,17.98,17.98,23640.66193853428,8.8872,8.8872,8.8872,8.8872,23640.6619
2006-02-01 13:10:00,17.98,17.98,17.97,17.98,65915.727993325,8.8872,8.8872,8.8822,8.8872,65915.728
2006-02-01 13:15:00,17.98,17.99,17.97,17.98,59240.7175636212,8.8872,8.8921,8.8822,8.8872,59240.7176
2006-02-01 13:20:00,17.98,17.99,17.97,17.99,35043.80475594493,8.8872,8.8921,8.8822,8.8921,35043.8048
2006-02-01 13:25:00,17.98,18.0,17.98,17.99,21971.90933110833,8.8872,8.8971,8.8872,8.8921,21971.9093
2006-02-01 13:30:00,17.98,17.99,17.97,17.98,40328.18801279378,8.8872,8.8921,8.8822,8.8872,40328.188
2006-02-01 13:35:00,17.98,17.99,17.97,17.99,48115.70018078154,8.8872,8.8921,8.8822,8.8921,48115.7002
2006-02-01 13:40:00,17.99,17.99,17.98,17.98,23084.4110693923,8.8921,8.8921,8.8872,8.8872,23084.4111
2006-02-01 13:45:00,17.98,17.98,17.96,17.97,41718.81518564873,8.8872,8.8872,8.8773,8.8822,41718.8152
2006-02-01 13:50:00,17.97,18.0,17.96,17.99,38381.30997079684,8.8822,8.8971,8.8773,8.8921,38381.31
2006-02-01 13:55:00,17.99,18.0,17.98,18.0,43109.442358503686,8.8921,8.8971,8.8872,8.8971,43109.4424
2006-02-01 14:00:00,18.0,18.03,17.99,18.01,82881.37950215548,8.8971,8.9119,8.8921,8.902,82881.3795
2006-02-01 14:05:00,18.01,18.01,18.0,18.0,32540.67584480601,8.902,8.902,8.8971,8.8971,32540.6758
2006-02-01 14:10:00,18.0,18.01,17.99,17.99,36712.557363370885,8.8971,8.902,8.8921,8.8921,36712.5574
2006-02-01 14:15:00,17.99,18.0,17.99,18.0,23084.4110693923,8.8921,8.8971,8.8921,8.8971,23084.4111
2006-02-01 14:20:00,18.0,18.01,17.99,18.0,58962.59212905021,8.8971,8.902,8.8921,8.8971,58962.5921
2006-02-01 14:25:00,18.0,18.01,18.0,18.0,38381.30997079684,8.8971,8.902,8.8971,8.8971,38381.31
2006-02-01 14:30:00,18.0,18.04,18.0,18.04,45056.32040050063,8.8971,8.9168,8.8971,8.9168,45056.3204
2006-02-01 14:35:00,18.05,18.07,18.03,18.04,87331.38645529134,8.9218,8.9317,8.9119,8.9168,87331.3865
2006-02-01 14:40:00,18.03,18.04,18.0,18.01,58684.46669447921,8.9119,8.9168,8.8971,8.902,58684.4667
2006-02-01 14:45:00,18.01,18.01,17.99,18.01,60075.09386733417,8.902,8.902,8.8921,8.902,60075.0939
2006-02-01 14:50:00,18.01,18.02,18.01,18.01,39215.68627450981,8.902,8.9069,8.902,8.902,39215.6863
2006-02-01 14:55:00,18.0,18.0,17.99,18.0,31984.424975664027,8.8971,8.8971,8.8921,8.8971,31984.425
2006-02-01 15:00:00,18.0,18.01,17.99,17.99,91225.14253928524,8.8971,8.902,8.8921,8.8921,91225.1425
2006-02-01 15:05:00,17.99,18.0,17.97,17.99,107634.54317897372,8.8921,8.8971,8.8822,8.8921,107634.5432
2006-02-01 15:10:00,17.99,18.01,17.98,18.01,80100.12515644556,8.8921,8.902,8.8872,8.902,80100.1252
2006-02-01 15:15:00,18.01,18.05,18.01,18.04,47281.32387706856,8.902,8.9218,8.902,8.9168,47281.3239
2006-02-01 15:20:00,18.04,18.06,18.04,18.04,53400.083437630376,8.9168,8.9267,8.9168,8.9168,53400.0834
2006-02-01 15:25:00,18.04,18.05,18.04,18.04,39493.8117090808,8.9168,8.9218,8.9168,8.9168,39493.8117
2006-02-01 15:30:00,18.04,18.06,18.04,18.05,47837.57474621054,8.9168,8.9267,8.9168,8.9218,47837.5747
2006-02-01 15:35:00,18.05,18.07,18.05,18.07,57571.96495619525,8.9218,8.9317,8.9218,8.9317,57571.965
2006-02-01 15:40:00,18.07,18.09,18.07,18.09,58962.59212905021,8.9317,8.9415,8.9317,8.9415,58962.5921
2006-02-01 15:45:00,18.08,18.09,18.07,18.07,54234.45974134335,8.9366,8.9415,8.9317,8.9317,54234.4597
2006-02-01 15:50:00,18.07,18.08,18.03,18.03,56459.46321791128,8.9317,8.9366,8.9119,8.9119,56459.4632
2006-02-01 15:55:00,18.04,18.05,18.03,18.04,47559.44931163955,8.9168,8.9218,8.9119,8.9168,47559.4493
2006-02-02 09:30:00,18.01,18.05,18.0,18.04,73703.24016131276,8.902,8.9218,8.8971,8.9168,73703.2402
2006-02-02 09:35:00,18.05,18.05,18.0,18.01,24196.912807676264,8.9218,8.9218,8.8971,8.902,24196.9128
2006-02-02 09:40:00,18.01,18.01,18.0,18.0,25587.539980531223,8.902,8.902,8.8971,8.8971,25587.54
2006-02-02 09:45:00,18.0,18.04,17.98,18.04,48115.70018078154,8.8971,8.9168,8.8872,8.9168,48115.7002
2006-02-02 09:50:00,18.04,18.09,18.03,18.09,51453.20539563344,8.9168,8.9415,8.9119,8.9415,51453.2054
2006-02-02 09:55:00,18.09,18.14,18.08,18.14,49228.20191906551,8.9415,8.9663,8.9366,8.9663,49228.2019
2006-02-02 10:00:00,18.14,18.16,18.12,18.16,252537.89459046032,8.9663,8.9761,8.9564,8.9761,252537.8946
2006-02-02 10:05:00,18.16,18.18,18.12,18.18,52287.58169934641,8.9761,8.986,8.9564,8.986,52287.5817
2006-02-02 10:10:00,18.18,18.21,18.18,18.18,23362.53650396329,8.986,9.0009,8.986,8.986,23362.5365
2006-02-02 10:15:00,18.16,18.19,18.15,18.15,61465.72104018913,8.9761,8.991,8.9712,8.9712,61465.721
2006-02-02 10:20:00,18.15,18.16,18.06,18.06,393825.615352524,8.9712,8.9761,8.9267,8.9267,393825.6154
2006-02-02 10:25:00,18.06,18.06,18.03,18.03,165484.63356973996,8.9267,8.9267,8.9119,8.9119,165484.6336
2006-02-02 10:30:00,18.02,18.04,18.0,18.02,62300.0973439021,8.9069,8.9168,8.8971,8.9069,62300.0973
2006-02-02 10:35:00,18.0,18.01,17.98,17.99,91225.14253928524,8.8971,8.902,8.8872,8.8921,91225.1425
2006-02-02 10:40:00,17.99,18.01,17.99,18.0,90112.64080100124,8.8921,8.902,8.8921,8.8971,90112.6408
2006-02-02 10:45:00,18.0,18.02,18.0,18.02,22806.285634821303,8.8971,8.9069,8.8971,8.9069,22806.2856
2006-02-02 10:50:00,18.01,18.05,18.01,18.05,63690.724516757065,8.902,8.9218,8.902,8.9218,63690.7245
2006-02-02 10:55:00,18.05,18.06,18.05,18.06,84272.00667501043,8.9218,8.9267,8.9218,8.9267,84272.0067
2006-02-02 11:00:00,18.05,18.06,18.03,18.05,95397.0240578501,8.9218,8.9267,8.9119,8.9218,95397.0241
2006-02-02 11:05:00,18.06,18.06,18.04,18.04,67028.22973160897,8.9267,8.9267,8.9168,8.9168,67028.2297
2006-02-02 11:10:00,18.04,18.05,18.04,18.04,61465.72104018913,8.9168,8.9218,8.9168,8.9168,61465.721
2006-02-02 11:15:00,18.04,18.04,18.02,18.02,32262.550410235017,8.9168,8.9168,8.9069,8.9069,32262.5504
2006-02-02 11:20:00,18.02,18.03,18.01,18.01,39493.8117090808,8.9069,8.9119,8.902,8.902,39493.8117
2006-02-02 11:25:00,18.01,18.01,17.98,17.98,34487.553886802954,8.902,8.902,8.8872,8.8872,34487.5539
2006-02-02 11:30:00,17.98,17.98,17.96,17.96,115143.9299123905,8.8872,8.8872,8.8773,8.8773,115143.9299
2006-02-02 11:35:00,17.96,17.97,17.92,17.92,81768.87776387151,8.8773,8.8822,8.8575,8.8575,81768.8778
2006-02-02 11:40:00,17.93,17.95,17.91,17.95,72868.86385759979,8.8625,8.8723,8.8526,8.8723,72868.8639
2006-02-02 11:45:00,17.95,17.96,17.95,17.95,36156.3064942289,8.8723,8.8773,8.8723,8.8723,36156.3065
2006-02-02 11:50:00,17.94,17.94,17.91,17.91,123765.81838409124,8.8674,8.8674,8.8526,8.8526,123765.8184
2006-02-02 11:55:00,17.91,17.92,17.89,17.92,199137.81115283,8.8526,8.8575,8.8427,8.8575,199137.8112
2006-02-02 12:00:00,17.93,17.99,17.92,17.98,85662.63384786539,8.8625,8.8921,8.8575,8.8872,85662.6338
2006-02-02 12:05:00,17.99,18.02,17.98,18.0,205534.6961479628,8.8921,8.9069,8.8872,8.8971,205534.6961
2006-02-02 12:10:00,17.99,18.01,17.99,18.01,18634.40411625643,8.8921,8.902,8.8921,8.902,18634.4041
2006-02-02 12:15:00,18.01,18.01,17.98,17.98,20025.03128911139,8.902,8.902,8.8872,8.8872,20025.0313
2006-02-02 12:20:00,17.98,17.99,17.97,17.98,41440.68975107774,8.8872,8.8921,8.8822,8.8872,41440.6898
2006-02-02 12:25:00,17.98,17.98,17.98,17.98,21693.78389653734,8.8872,8.8872,8.8872,8.8872,21693.7839
2006-02-02 12:30:00,17.98,17.98,17.98,17.98,27256.29258795717,8.8872,8.8872,8.8872,8.8872,27256.2926
2006-02-02 12:35:00,17.98,17.98,17.95,17.96,55346.96147962732,8.8872,8.8872,8.8723,8.8773,55346.9615
2006-02-02 12:40:00,17.96,17.97,17.94,17.95,24753.163676818247,8.8773,8.8822,8.8674,8.8723,24753.1637
2006-02-02 12:45:00,17.95,17.97,17.95,17.97,11125.017382839662,8.8723,8.8822,8.8723,8.8822,11125.0174
2006-02-02 12:50:00,17.96,17.98,17.96,17.96,17521.902377972467,8.8773,8.8872,8.8773,8.8773,17521.9024
2006-02-02 12:55:00,17.96,17.96,17.95,17.96,8343.763037129745,8.8773,8.8773,8.8723,8.8773,8343.763
2006-02-02 13:00:00,17.96,17.96,17.94,17.95,20025.03128911139,8.8773,8.8773,8.8674,8.8723,20025.0313
2006-02-02 13:05:00,17.95,17.95,17.92,17.92,11125.017382839662,8.8723,8.8723,8.8575,8.8575,11125.0174
2006-02-02 13:10:00,17.92,17.95,17.92,17.95,20859.40759282437,8.8575,8.8723,8.8575,8.8723,20859.4076
2006-02-02 13:15:00,17.95,17.95,17.94,17.94,47559.44931163955,8.8723,8.8723,8.8674,8.8674,47559.4493
2006-02-02 13:20:00,17.93,17.95,17.93,17.94,18078.15324711445,8.8625,8.8723,8.8625,8.8674,18078.1532
2006-02-02 13:25:00,17.95,17.95,17.94,17.95,79543.87428730358,8.8723,8.8723,8.8674,8.8723,79543.8743
2006-02-02 13:30:00,17.95,17.95,17.93,17.93,30593.79780280907,8.8723,8.8723,8.8625,8.8625,30593.7978
2006-02-02 13:35:00,17.93,17.94,17.92,17.93,19190.65498539841,8.8625,8.8674,8.8575,8.8625,19190.655
2006-02-02 13:40:00,17.93,17.95,17.92,17.95,39771.93714365179,8.8625,8.8723,8.8575,8.8723,39771.9371
2006-02-02 13:45:00,17.95,17.98,17.95,17.97,35321.93019051592,8.8723,8.8872,8.8723,8.8822,35321.9302
2006-02-02 13:50:00,17.97,17.98,17.97,17.98,15018.773466833543,8.8822,8.8872,8.8822,8.8872,15018.7735
2006-02-02 13:55:00,17.98,17.98,17.97,17.98,31428.174106522045,8.8872,8.8872,8.8822,8.8872,31428.1741
2006-02-02 14:00:00,17.98,17.98,17.97,17.97,8900.01390627173,8.8872,8.8872,8.8822,8.8822,8900.0139
2006-02-02 14:05:00,17.98,17.98,17.97,17.97,35043.80475594493,8.8872,8.8872,8.8822,8.8822,35043.8048
2006-02-02 14:10:00,17.97,17.97,17.96,17.96,81768.87776387151,8.8822,8.8822,8.8773,8.8773,81768.8778
2006-02-02 14:15:00,17.96,17.96,17.95,17.96,11681.268251981644,8.8773,8.8773,8.8723,8.8773,11681.2683
2006-02-02 14:20:00,17.96,17.96,17.95,17.95,9456.264775413712,8.8773,8.8773,8.8723,8.8723,9456.2648
2006-02-02 14:25:00,17.95,17.95,17.93,17.93,24196.912807676264,8.8723,8.8723,8.8625,8.8625,24196.9128
2006-02-02 14:30:00,17.94,17.96,17.93,17.96,31428.174106522045,8.8674,8.8773,8.8625,8.8773,31428.1741
2006-02-02 14:35:00,17.96,17.96,17.95,17.95,20859.40759282437,8.8773,8.8773,8.8723,8.8723,20859.4076
2006-02-02 14:40:00,17.95,17.96,17.95,17.95,33096.92671394799,8.8723,8.8773,8.8723,8.8723,33096.9267
2006-02-02 14:45:00,17.96,17.96,17.94,17.95,51731.33083020442,8.8773,8.8773,8.8674,8.8723,51731.3308
2006-02-02 14:50:00,17.95,17.95,17.95,17.95,19190.65498539841,8.8723,8.8723,8.8723,8.8723,19190.655
2006-02-02 14:55:00,17.95,17.96,17.95,17.96,41162.564316506745,8.8723,8.8773,8.8723,8.8773,41162.5643
2006-02-02 15:00:00,17.95,17.96,17.94,17.95,57850.09039076624,8.8723,8.8773,8.8674,8.8723,57850.0904
2006-02-02 15:05:00,17.95,17.97,17.95,17.97,34487.553886802954,8.8723,8.8822,8.8723,8.8822,34487.5539
2006-02-02 15:10:00,17.97,17.97,17.96,17.97,28090.668891670142,8.8822,8.8822,8.8773,8.8822,28090.6689
2006-02-02 15:15:00,17.97,17.97,17.96,17.97,26143.790849673205,8.8822,8.8822,8.8773,8.8822,26143.7908
2006-02-02 15:20:00,17.97,17.97,17.97,17.97,58684.46669447921,8.8822,8.8822,8.8822,8.8822,58684.4667
2006-02-02 15:25:00,17.97,17.98,17.97,17.97,38659.43540536783,8.8822,8.8872,8.8822,8.8822,38659.4354
2006-02-02 15:30:00,17.97,17.98,17.97,17.97,49506.327353636494,8.8822,8.8872,8.8822,8.8822,49506.3274
2006-02-02 15:35:00,17.97,17.98,17.97,17.97,53121.958003059386,8.8822,8.8872,8.8822,8.8822,53121.958
2006-02-02 15:40:00,17.97,17.98,17.97,17.97,59240.7175636212,8.8822,8.8872,8.8822,8.8822,59240.7176
2006-02-02 15:45:00,17.97,17.98,17.97,17.97,75928.24363788069,8.8822,8.8872,8.8822,8.8822,75928.2436
2006-02-02 15:50:00,17.97,17.97,17.97,17.97,30037.546933667087,8.8822,8.8822,8.8822,8.8822,30037.5469
2006-02-02 15:55:00,17.97,17.98,17.96,17.96,196634.682241691,8.8822,8.8872,8.8773,8.8773,196634.6822
2006-02-03 09:30:00,17.98,17.98,17.96,17.96,180503.4070365735,8.8872,8.8872,8.8773,8.8773,180503.407
2006-02-03 09:35:00,17.96,17.97,17.96,17.96,20303.156723682383,8.8773,8.8822,8.8773,8.8773,20303.1567
2006-02-03 09:40:00,17.96,17.98,17.96,17.98,57015.71408705327,8.8773,8.8872,8.8773,8.8872,57015.7141
2006-02-03 09:45:00,17.98,17.98,17.94,17.97,47559.44931163955,8.8872,8.8872,8.8674,8.8822,47559.4493
2006-02-03 09:50:00,17.97,17.97,17.91,17.95,25587.539980531223,8.8822,8.8822,8.8526,8.8723,25587.54
2006-02-03 09:55:00,17.95,17.97,17.92,17.97,54234.45974134335,8.8723,8.8822,8.8575,8.8822,54234.4597
2006-02-03 10:00:00,17.97,18.01,17.94,17.97,82881.37950215548,8.8822,8.902,8.8674,8.8822,82881.3795
2006-02-03 10:05:00,17.97,18.01,17.97,18.0,45612.57126964261,8.8822,8.902,8.8822,8.8971,45612.5713
2006-02-03 10:10:00,18.0,18.01,17.98,18.0,34487.553886802954,8.8971,8.902,8.8872,8.8971,34487.5539
2006-02-03 10:15:00,18.0,18.01,17.98,18.01,44778.19496592964,8.8971,8.902,8.8872,8.902,44778.195
2006-02-03 10:20:00,18.01,18.05,18.01,18.04,76484.49450702267,8.902,8.9218,8.902,8.9168,76484.4945
2006-02-03 10:25:00,18.05,18.05,17.97,17.98,45056.32040050063,8.9218,8.9218,8.8822,8.8872,45056.3204
2006-02-03 10:30:00,17.98,18.02,17.98,18.01,27534.418022528163,8.8872,8.9069,8.8872,8.902,27534.418
2006-02-03 10:35:00,18.01,18.04,18.01,18.03,19190.65498539841,8.902,8.9168,8.902,8.9119,19190.655
2006-02-03 10:40:00,18.03,18.03,18.02,18.02,39215.68627450981,8.9119,8.9119,8.9069,8.9069,39215.6863
2006-02-03 10:45:00,18.02,18.03,18.01,18.02,33375.05214851898,8.9069,8.9119,8.902,8.9069,33375.0521
2006-02-03 10:50:00,18.02,18.05,18.02,18.05,35043.80475594493,8.9069,8.9218,8.9069,8.9218,35043.8048
2006-02-03 10:55:00,18.05,18.07,18.03,18.07,54512.58517591434,8.9218,8.9317,8.9119,8.9317,54512.5852
2006-02-03 11:00:00,18.06,18.08,18.06,18.08,27534.418022528163,8.9267,8.9366,8.9267,8.9366,27534.418
2006-02-03 11:05:00,18.08,18.08,18.05,18.07,26700.041718815188,8.9366,8.9366,8.9218,8.9317,26700.0417
2006-02-03 11:10:00,18.07,18.09,18.07,18.08,25031.28911138924,8.9317,8.9415,8.9317,8.9366,25031.2891
2006-02-03 11:15:00,18.08,18.1,18.07,18.07,53400.083437630376,8.9366,8.9465,8.9317,8.9317,53400.0834
2006-02-03 11:20:00,18.07,18.09,18.06,18.06,39493.8117090808,8.9317,8.9415,8.9267,8.9267,39493.8117
2006-02-03 11:25:00,18.05,18.06,18.04,18.06,28090.668891670142,8.9218,8.9267,8.9168,8.9267,28090.6689
2006-02-03 11:30:00,18.05,18.06,18.03,18.05,12793.769990265611,8.9218,8.9267,8.9119,8.9218,12793.77
2006-02-03 11:35:00,18.05,18.1,18.05,18.09,40606.313447364766,8.9218,8.9465,8.9218,8.9415,40606.3134
2006-02-03 11:40:00,18.08,18.08,18.05,18.05,21693.78389653734,8.9366,8.9366,8.9218,8.9218,21693.7839
2006-02-03 11:45:00,18.05,18.05,18.04,18.04,13906.271728549576,8.9218,8.9218,8.9168,8.9168,13906.2717
2006-02-03 11:50:00,18.04,18.05,18.04,18.05,22250.034765679324,8.9168,8.9218,8.9168,8.9218,22250.0348
2006-02-03 11:55:00,18.05,18.06,18.05,18.05,36990.682797941874,8.9218,8.9267,8.9218,8.9218,36990.6828
2006-02-03 12:00:00,18.05,18.06,18.05,18.06,41162.564316506745,8.9218,8.9267,8.9218,8.9267,41162.5643
2006-02-03 12:05:00,18.06,18.08,18.06,18.08,42275.06605479072,8.9267,8.9366,8.9267,8.9366,42275.0661
2006-02-03 12:10:00,18.07,18.07,18.07,18.07,34209.42845223196,8.9317,8.9317,8.9317,8.9317,34209.4285
2006-02-03 12:15:00,18.07,18.08,18.07,18.08,27256.29258795717,8.9317,8.9366,8.9317,8.9366,27256.2926
2006-02-03 12:20:00,18.08,18.08,18.07,18.08,16965.651508830484,8.9366,8.9366,8.9317,8.9366,16965.6515
2006-02-03 12:25:00,18.07,18.1,18.07,18.1,52287.58169934641,8.9317,8.9465,8.9317,8.9465,52287.5817
2006-02-03 12:30:00,18.1,18.1,18.09,18.09,12515.64455569462,8.9465,8.9465,8.9415,8.9415,12515.6446
2006-02-03 12:35:00,18.09,18.1,18.09,18.1,42275.06605479072,8.9415,8.9465,8.9415,8.9465,42275.0661
2006-02-03 12:40:00,18.09,18.09,18.07,18.08,31706.299541093034,8.9415,8.9415,8.9317,8.9366,31706.2995
2006-02-03 12:45:00,18.08,18.1,18.08,18.1,16687.52607425949,8.9366,8.9465,8.9366,8.9465,16687.5261
2006-02-03 12:50:00,18.1,18.1,18.09,18.1,15575.024335975526,8.9465,8.9465,8.9415,8.9465,15575.0243
2006-02-03 12:55:00,18.1,18.1,18.07,18.09,65359.47712418301,8.9465,8.9465,8.9317,8.9415,65359.4771
2006-02-03 13:00:00,18.09,18.1,18.08,18.09,29759.421499096094,8.9415,8.9465,8.9366,8.9415,29759.4215
2006-02-03 13:05:00,18.1,18.1,18.09,18.1,27812.54345709916,8.9465,8.9465,8.9415,8.9465,27812.5435
2006-02-03 13:10:00,18.1,18.11,18.09,18.11,67862.60603532194,8.9465,8.9514,8.9415,8.9514,67862.606
2006-02-03 13:15:00,18.11,18.13,18.11,18.12,63690.724516757065,8.9514,8.9613,8.9514,8.9564,63690.7245
2006-02-03 13:20:00,18.13,18.16,18.13,18.15,45890.6967042136,8.9613,8.9761,8.9613,8.9712,45890.6967
2006-02-03 13:25:00,18.15,18.18,18.14,18.18,144625.2259769156,8.9712,8.986,8.9663,8.986,144625.226
2006-02-03 13:30:00,18.17,18.18,18.15,18.15,45890.6967042136,8.9811,8.986,8.9712,8.9712,45890.6967
2006-02-03 13:35:00,18.15,18.15,18.13,18.15,34487.553886802954,8.9712,8.9712,8.9613,8.9712,34487.5539
2006-02-03 13:40:00,18.15,18.15,18.12,18.12,20025.03128911139,8.9712,8.9712,8.9564,8.9564,20025.0313
2006-02-03 13:45:00,18.12,18.13,18.11,18.12,11403.142817410651,8.9564,8.9613,8.9514,8.9564,11403.1428
2006-02-03 13:50:00,18.12,18.14,18.11,18.14,28090.668891670142,8.9564,8.9663,8.9514,8.9663,28090.6689
2006-02-03 13:55:00,18.12,18.17,18.12,18.16,117647.05882352944,8.9564,8.9811,8.9564,8.9761,117647.0588
2006-02-03 14:00:00,18.16,18.18,18.14,18.16,35600.05562508692,8.9761,8.986,8.9663,8.9761,35600.0556
2006-02-03 14:05:00,18.16,18.19,18.16,18.16,43665.69322764567,8.9761,8.991,8.9761,8.9761,43665.6932
2006-02-03 14:10:00,18.16,18.16,18.12,18.12,63968.849951328055,8.9761,8.9761,8.9564,8.9564,63968.85
2006-02-03 14:15:00,18.12,18.13,18.1,18.1,31428.174106522045,8.9564,8.9613,8.9465,8.9465,31428.1741
2006-02-03 14:20:00,18.1,18.12,18.1,18.11,28925.04519538312,8.9465,8.9564,8.9465,8.9514,28925.0452
2006-02-03 14:25:00,18.11,18.11,18.1,18.1,18078.15324711445,8.9514,8.9514,8.9465,8.9465,18078.1532
2006-02-03 14:30:00,18.1,18.12,18.1,18.12,22806.285634821303,8.9465,8.9564,8.9465,8.9564,22806.2856
2006-02-03 14:35:00,18.12,18.14,18.12,18.14,17243.776943401477,8.9564,8.9663,8.9564,8.9663,17243.7769
2006-02-03 14:40:00,18.14,18.14,18.12,18.12,23918.78737310527,8.9663,8.9663,8.9564,8.9564,23918.7874
2006-02-03 14:45:00,18.12,18.15,18.1,18.14,28646.91976081213,8.9564,8.9712,8.9465,8.9663,28646.9198
2006-02-03 14:50:00,18.14,18.14,18.1,18.13,24753.163676818247,8.9663,8.9663,8.9465,8.9613,24753.1637
2006-02-03 14:55:00,18.13,18.14,18.12,18.13,23084.4110693923,8.9613,8.9663,8.9564,8.9613,23084.4111
2006-02-03 15:00:00,18.13,18.15,18.12,18.13,38937.560839938815,8.9613,8.9712,8.9564,8.9613,38937.5608
2006-02-03 15:05:00,18.14,18.16,18.13,18.15,105687.66513697678,8.9663,8.9761,8.9613,8.9712,105687.6651
2006-02-03 15:10:00,18.15,18.15,18.12,18.14,33096.92671394799,8.9712,8.9712,8.9564,8.9663,33096.9267
2006-02-03 15:15:00,18.14,18.15,18.13,18.15,32262.550410235017,8.9663,8.9712,8.9613,8.9712,32262.5504
2006-02-03 15:20:00,18.14,18.16,18.14,18.16,85106.38297872341,8.9663,8.9761,8.9663,8.9761,85106.383
2006-02-03 15:25:00,18.16,18.16,18.14,18.14,39215.68627450981,8.9761,8.9761,8.9663,8.9663,39215.6863
2006-02-03 15:30:00,18.14,18.15,18.12,18.14,94284.52231956614,8.9663,8.9712,8.9564,8.9663,94284.5223
2006-02-03 15:35:00,18.14,18.15,18.12,18.15,258934.77958559312,8.9663,8.9712,8.9564,8.9712,258934.7796
2006-02-03 15:40:00,18.15,18.17,18.15,18.16,79265.74885273259,8.9712,8.9811,8.9712,8.9761,79265.7489
2006-02-03 15:45:00,18.16,18.18,18.16,18.17,97900.15296898902,8.9761,8.986,8.9761,8.9811,97900.153
2006-02-03 15:50:00,18.17,18.18,18.16,18.16,111806.4246975386,8.9811,8.986,8.9761,8.9761,111806.4247
2006-02-03 15:55:00,18.16,18.17,18.15,18.15,114031.42817410654,8.9761,8.9811,8.9712,8.9712,114031.4282
2006-02-06 09:30:00,18.05,18.07,18.05,18.06,58684.46669447921,8.9218,8.9317,8.9218,8.9267,58684.4667
2006-02-06 09:35:00,18.06,18.16,18.04,18.12,68418.85690446392,8.9267,8.9761,8.9168,8.9564,68418.8569
2006-02-06 09:40:00,18.11,18.13,18.08,18.11,34209.42845223196,8.9514,8.9613,8.9366,8.9514,34209.4285
2006-02-06 09:45:00,18.11,18.14,18.11,18.14,56459.46321791128,8.9514,8.9663,8.9514,8.9663,56459.4632
2006-02-06 09:50:00,18.15,18.18,18.14,18.14,76484.49450702267,8.9712,8.986,8.9663,8.9663,76484.4945
2006-02-06 09:55:00,18.14,18.16,18.13,18.15,85106.38297872341,8.9663,8.9761,8.9613,8.9712,85106.383
2006-02-06 10:00:00,18.16,18.23,18.15,18.19,119037.68599638436,8.9761,9.0107,8.9712,8.991,119037.686
2006-02-06 10:05:00,18.18,18.19,18.17,18.19,25587.539980531223,8.986,8.991,8.9811,8.991,25587.54
2006-02-06 10:10:00,18.18,18.22,18.18,18.19,48671.95104992352,8.986,9.0058,8.986,8.991,48671.951
2006-02-06 10:15:00,18.19,18.19,18.12,18.12,37825.05910165485,8.991,8.991,8.9564,8.9564,37825.0591
2006-02-06 10:20:00,18.09,18.14,18.07,18.12,137115.83924349883,8.9415,8.9663,8.9317,8.9564,137115.8392
2006-02-06 10:25:00,18.12,18.15,18.06,18.11,104575.16339869282,8.9564,8.9712,8.9267,8.9514,104575.1634
2006-02-06 10:30:00,18.11,18.14,18.11,18.12,53678.208872201365,8.9514,8.9663,8.9514,8.9564,53678.2089
2006-02-06 10:35:00,18.12,18.12,18.1,18.11,59518.84299819219,8.9564,8.9564,8.9465,8.9514,59518.843
2006-02-06 10:40:00,18.12,18.13,18.09,18.11,90112.64080100124,8.9564,8.9613,8.9415,8.9514,90112.6408
2006-02-06 10:45:00,18.11,18.11,18.09,18.09,9178.13934084272,8.9514,8.9514,8.9415,8.9415,9178.1393
2006-02-06 10:50:00,18.09,18.09,18.09,18.09,19190.65498539841,8.9415,8.9415,8.9415,8.9415,19190.655
2006-02-06 10:55:00,18.09,18.11,18.09,18.1,57850.09039076624,8.9415,8.9514,8.9415,8.9465,57850.0904
2006-02-06 11:00:00,18.1,18.12,18.1,18.12,41718.81518564873,8.9465,8.9564,8.9465,8.9564,41718.8152
2006-02-06 11:05:00,18.12,18.13,18.09,18.09,36990.682797941874,8.9564,8.9613,8.9415,8.9415,36990.6828
2006-02-06 11:10:00,18.09,18.11,18.09,18.11,27534.418022528163,8.9415,8.9514,8.9415,8.9514,27534.418
2006-02-06 11:15:00,18.11,18.12,18.1,18.11,26421.916284244195,8.9514,8.9564,8.9465,8.9514,26421.9163
2006-02-06 11:20:00,18.11,18.11,18.1,18.11,35878.18105965791,8.9514,8.9514,8.9465,8.9514,35878.1811
2006-02-06 11:25:00,18.11,18.11,18.09,18.11,62021.97190933112,8.9514,8.9514,8.9415,8.9514,62021.9719
2006-02-06 11:30:00,18.11,18.14,18.11,18.13,95118.8986232791,8.9514,8.9663,8.9514,8.9613,95118.8986
2006-02-06 11:35:00,18.14,18.16,18.13,18.13,30871.923237380062,8.9663,8.9761,8.9613,8.9613,30871.9232
2006-02-06 11:40:00,18.13,18.14,18.13,18.13,18356.27868168544,8.9613,8.9663,8.9613,8.9613,18356.2787
2006-02-06 11:45:00,18.13,18.13,18.09,18.1,11681.268251981644,8.9613,8.9613,8.9415,8.9465,11681.2683
2006-02-06 11:50:00,18.1,18.1,18.07,18.07,11403.142817410651,8.9465,8.9465,8.9317,8.9317,11403.1428
2006-02-06 11:55:00,18.07,18.1,18.07,18.1,19746.9058545404,8.9317,8.9465,8.9317,8.9465,19746.9059
2006-02-06 12:00:00,18.09,18.13,18.09,18.13,26143.790849673205,8.9415,8.9613,8.9415,8.9613,26143.7908
2006-02-06 12:05:00,18.14,18.16,18.14,18.15,32818.801279377,8.9663,8.9761,8.9663,8.9712,32818.8013
2006-02-06 12:10:00,18.15,18.15,18.09,18.11,28925.04519538312,8.9712,8.9712,8.9415,8.9514,28925.0452
2006-02-06 12:15:00,18.12,18.17,18.12,18.16,47281.32387706856,8.9564,8.9811,8.9564,8.9761,47281.3239
2006-02-06 12:20:00,18.16,18.18,18.16,18.17,31150.04867195105,8.9761,8.986,8.9761,8.9811,31150.0487
2006-02-06 12:25:00,18.16,18.16,18.16,18.16,23918.78737310527,8.9761,8.9761,8.9761,8.9761,23918.7874
2006-02-06 12:30:00,18.16,18.16,18.15,18.16,66193.85342789599,8.9761,8.9761,8.9712,8.9761,66193.8534
2006-02-06 12:35:00,18.16,18.18,18.16,18.16,15853.149770546515,8.9761,8.986,8.9761,8.9761,15853.1498
2006-02-06 12:40:00,18.16,18.16,18.13,18.13,28925.04519538312,8.9761,8.9761,8.9613,8.9613,28925.0452
2006-02-06 12:45:00,18.13,18.13,18.12,18.12,6953.135864274788,8.9613,8.9613,8.9564,8.9564,6953.1359
2006-02-06 12:50:00,18.12,18.13,18.12,18.12,17521.902377972467,8.9564,8.9613,8.9564,8.9564,17521.9024
2006-02-06 12:55:00,18.12,18.12,18.1,18.11,10846.89194826867,8.9564,8.9564,8.9465,8.9514,10846.8919
2006-02-06 13:00:00,18.11,18.13,18.1,18.13,34765.679321373944,8.9514,8.9613,8.9465,8.9613,34765.6793
2006-02-06 13:05:00,18.13,18.19,18.13,18.19,19190.65498539841,8.9613,8.991,8.9613,8.991,19190.655
2006-02-06 13:10:00,18.19,18.19,18.18,18.18,28368.79432624113,8.991,8.991,8.986,8.986,28368.7943
2006-02-06 13:15:00,18.18,18.18,18.16,18.16,15296.898901404536,8.986,8.986,8.9761,8.9761,15296.8989
2006-02-06 13:20:00,18.16,18.18,18.16,18.18,18912.529550827425,8.9761,8.986,8.9761,8.986,18912.5296
2006-02-06 13:25:00,18.18,18.21,18.18,18.19,22250.034765679324,8.986,9.0009,8.986,8.991,22250.0348
2006-02-06 13:30:00,18.19,18.23,18.18,18.18,15575.024335975526,8.991,9.0107,8.986,8.986,15575.0243
2006-02-06 13:35:00,18.18,18.18,18.15,18.15,12793.769990265611,8.986,8.986,8.9712,8.9712,12793.77
2006-02-06 13:40:00,18.15,18.15,18.11,18.13,34765.679321373944,8.9712,8.9712,8.9514,8.9613,34765.6793
2006-02-06 13:45:00,18.13,18.13,18.12,18.13,6396.884995132806,8.9613,8.9613,8.9564,8.9613,6396.885
2006-02-06 13:50:00,18.13,18.13,18.11,18.12,35600.05562508692,8.9613,8.9613,8.9514,8.9564,35600.0556
2006-02-06 13:55:00,18.13,18.16,18.13,18.15,23640.66193853428,8.9613,8.9761,8.9613,8.9712,23640.6619
2006-02-06 14:00:00,18.15,18.15,18.12,18.12,21415.658461966348,8.9712,8.9712,8.9564,8.9564,21415.6585
2006-02-06 14:05:00,18.12,18.14,18.12,18.14,31150.04867195105,8.9564,8.9663,8.9564,8.9663,31150.0487
2006-02-06 14:10:00,18.14,18.17,18.13,18.17,16409.4006396885,8.9663,8.9811,8.9613,8.9811,16409.4006
2006-02-06 14:15:00,18.16,18.16,18.12,18.16,59240.7175636212,8.9761,8.9761,8.9564,8.9761,59240.7176
2006-02-06 14:20:00,18.16,18.16,18.14,18.14,77040.74537616466,8.9761,8.9761,8.9663,8.9663,77040.7454
2006-02-06 14:25:00,18.14,18.14,18.12,18.12,19468.780419969407,8.9663,8.9663,8.9564,8.9564,19468.7804
2006-02-06 14:30:00,18.12,18.14,18.11,18.13,35043.80475594493,8.9564,8.9663,8.9514,8.9613,35043.8048
2006-02-06 14:35:00,18.13,18.15,18.12,18.12,36434.431928799895,8.9613,8.9712,8.9564,8.9564,36434.4319
2006-02-06 14:40:00,18.12,18.12,18.09,18.11,40050.06257822278,8.9564,8.9564,8.9415,8.9514,40050.0626
2006-02-06 14:45:00,18.11,18.21,18.11,18.19,79821.99972187457,8.9514,9.0009,8.9514,8.991,79821.9997
2006-02-06 14:50:00,18.19,18.21,18.16,18.16,43943.81866221666,8.991,9.0009,8.9761,8.9761,43943.8187
2006-02-06 14:55:00,18.17,18.21,18.17,18.21,39771.93714365179,8.9811,9.0009,8.9811,9.0009,39771.9371
2006-02-06 15:00:00,18.21,18.34,18.21,18.34,251981.6437213184,9.0009,9.0651,9.0009,9.0651,251981.6437
2006-02-06 15:05:00,18.34,18.39,18.33,18.38,174940.8983451537,9.0651,9.0898,9.0602,9.0849,174940.8983
2006-02-06 15:10:00,18.38,18.4,18.37,18.37,123765.81838409124,9.0849,9.0948,9.0799,9.0799,123765.8184
2006-02-06 15:15:00,18.37,18.38,18.36,18.36,165206.508135169,9.0799,9.0849,9.075,9.075,165206.5081
2006-02-06 15:20:00,18.36,18.39,18.36,18.38,78709.49798359061,9.075,9.0898,9.075,9.0849,78709.498
2006-02-06 15:25:00,18.38,18.4,18.38,18.39,47003.19844249757,9.0849,9.0948,9.0849,9.0898,47003.1984
2006-02-06 15:30:00,18.38,18.39,18.37,18.37,67584.48060075095,9.0849,9.0898,9.0799,9.0799,67584.4806
2006-02-06 15:35:00,18.37,18.4,18.35,18.4,114865.8044778195,9.0799,9.0948,9.0701,9.0948,114865.8045
2006-02-06 15:40:00,18.4,18.43,18.39,18.4,222778.47309136423,9.0948,9.1096,9.0898,9.0948,222778.4731
2006-02-06 15:45:00,18.4,18.42,18.35,18.41,148797.10749548048,9.0948,9.1047,9.0701,9.0997,148797.1075
2006-02-06 15:50:00,18.41,18.43,18.38,18.41,93728.27145042414,9.0997,9.1096,9.0849,9.0997,93728.2715
2006-02-06 15:55:00,18.41,18.41,18.4,18.41,148797.10749548048,9.0997,9.0997,9.0948,9.0997,148797.1075
2006-02-07 09:30:00,18.61,18.69,18.59,18.69,304269.2254206648,9.1986,9.2381,9.1887,9.2381,304269.2254
2006-02-07 09:35:00,18.69,18.72,18.5,18.59,440828.8137950216,9.2381,9.2529,9.1442,9.1887,440828.8138
2006-02-07 09:40:00,18.56,18.62,18.56,18.57,95953.27492699208,9.1739,9.2035,9.1739,9.1788,95953.2749
2006-02-07 09:45:00,18.57,18.57,18.46,18.47,104297.03796412185,9.1788,9.1788,9.1244,9.1294,104297.038
2006-02-07 09:50:00,18.47,18.55,18.47,18.52,99012.654707273,9.1294,9.1689,9.1294,9.1541,99012.6547
2006-02-07 09:55:00,18.53,18.6,18.47,18.56,180503.4070365735,9.159,9.1936,9.1294,9.1739,180503.407
2006-02-07 10:00:00,18.6,18.64,18.55,18.57,227228.4800445001,9.1936,9.2134,9.1689,9.1788,227228.48
2006-02-07 10:05:00,18.57,18.62,18.55,18.58,77596.99624530664,9.1788,9.2035,9.1689,9.1837,77596.9962
2006-02-07 10:10:00,18.58,18.58,18.54,18.56,92893.89514671118,9.1837,9.1837,9.164,9.1739,92893.8951
2006-02-07 10:15:00,18.56,18.57,18.53,18.54,91781.3934084272,9.1739,9.1788,9.159,9.164,91781.3934
2006-02-07 10:20:00,18.54,18.55,18.5,18.5,99847.03101098596,9.164,9.1689,9.1442,9.1442,99847.031
2006-02-07 10:25:00,18.5,18.5,18.4,18.4,96787.65123070506,9.1442,9.1442,9.0948,9.0948,96787.6512
2006-02-07 10:30:00,18.39,18.43,18.37,18.4,129606.45251008206,9.0898,9.1096,9.0799,9.0948,129606.4525
2006-02-07 10:35:00,18.4,18.41,18.36,18.37,92337.6442775692,9.0948,9.0997,9.075,9.0799,92337.6443
2006-02-07 10:40:00,18.37,18.38,18.35,18.38,60909.47017104715,9.0799,9.0849,9.0701,9.0849,60909.4702
2006-02-07 10:45:00,18.37,18.39,18.36,18.37,37268.80823251286,9.0799,9.0898,9.075,9.0799,37268.8082
2006-02-07 10:50:00,18.37,18.45,18.37,18.44,104575.16339869282,9.0799,9.1195,9.0799,9.1145,104575.1634
2006-02-07 10:55:00,18.45,18.46,18.39,18.41,32262.550410235017,9.1195,9.1244,9.0898,9.0997,32262.5504
2006-02-07 11:00:00,18.39,18.47,18.39,18.46,61743.846474760125,9.0898,9.1294,9.0898,9.1244,61743.8465
2006-02-07 11:05:00,18.46,18.5,18.46,18.47,86497.01015157838,9.1244,9.1442,9.1244,9.1294,86497.0102
2006-02-07 11:10:00,18.47,18.48,18.46,18.46,42275.06605479072,9.1294,9.1343,9.1244,9.1244,42275.0661
2006-02-07 11:15:00,18.46,18.46,18.41,18.42,57015.71408705327,9.1244,9.1244,9.0997,9.1047,57015.7141
2006-02-07 11:20:00,18.42,18.52,18.42,18.5,77875.12167987763,9.1047,9.1541,9.1047,9.1442,77875.1217
2006-02-07 11:25:00,18.5,18.55,18.5,18.55,39771.93714365179,9.1442,9.1689,9.1442,9.1689,39771.9371
2006-02-07 11:30:00,18.55,18.55,18.52,18.52,43665.69322764567,9.1689,9.1689,9.1541,9.1541,43665.6932
2006-02-07 11:35:00,18.52,18.52,18.46,18.5,50896.95452649145,9.1541,9.1541,9.1244,9.1442,50896.9545
2006-02-07 11:40:00,18.5,18.52,18.48,18.52,26978.16715338618,9.1442,9.1541,9.1343,9.1541,26978.1672
2006-02-07 11:45:00,18.53,18.55,18.46,18.46,45334.44583507162,9.159,9.1689,9.1244,9.1244,45334.4458
2006-02-07 11:50:00,18.45,18.45,18.39,18.4,33931.30301766097,9.1195,9.1195,9.0898,9.0948,33931.303
2006-02-07 11:55:00,18.4,18.44,18.39,18.42,50062.57822277848,9.0948,9.1145,9.0898,9.1047,50062.5782
2006-02-07 12:00:00,18.43,18.45,18.43,18.43,23084.4110693923,9.1096,9.1195,9.1096,9.1096,23084.4111
2006-02-07 12:05:00,18.43,18.43,18.37,18.37,36712.557363370885,9.1096,9.1096,9.0799,9.0799,36712.5574
2006-02-07 12:10:00,18.38,18.38,18.36,18.38,25587.539980531223,9.0849,9.0849,9.075,9.0849,25587.54
2006-02-07 12:15:00,18.38,18.38,18.36,18.37,30871.923237380062,9.0849,9.0849,9.075,9.0799,30871.9232
2006-02-07 12:20:00,18.37,18.38,18.36,18.37,15296.898901404536,9.0799,9.0849,9.075,9.0799,15296.8989
2006-02-07 12:25:00,18.37,18.38,18.36,18.36,28090.668891670142,9.0799,9.0849,9.075,9.075,28090.6689
2006-02-07 12:30:00,18.36,18.37,18.35,18.37,45890.6967042136,9.075,9.0799,9.0701,9.0799,45890.6967
2006-02-07 12:35:00,18.37,18.38,18.36,18.38,35043.80475594493,9.0799,9.0849,9.075,9.0849,35043.8048
2006-02-07 12:40:00,18.38,18.43,18.37,18.42,66471.97886246697,9.0849,9.1096,9.0799,9.1047,66471.9789
2006-02-07 12:45:00,18.42,18.42,18.39,18.39,53678.208872201365,9.1047,9.1047,9.0898,9.0898,53678.2089
2006-02-07 12:50:00,18.38,18.39,18.37,18.37,40606.313447364766,9.0849,9.0898,9.0799,9.0799,40606.3134
2006-02-07 12:55:00,18.37,18.37,18.35,18.35,15018.773466833543,9.0799,9.0799,9.0701,9.0701,15018.7735
2006-02-07 13:00:00,18.36,18.36,18.28,18.28,60909.47017104715,9.075,9.075,9.0355,9.0355,60909.4702
2006-02-07 13:05:00,18.28,18.29,18.24,18.25,49784.45278820748,9.0355,9.0404,9.0157,9.0206,49784.4528
2006-02-07 13:10:00,18.24,18.29,18.22,18.27,63968.849951328055,9.0157,9.0404,9.0058,9.0305,63968.85
2006-02-07 13:15:00,18.28,18.36,18.28,18.35,48671.95104992352,9.0355,9.075,9.0355,9.0701,48671.951
2006-02-07 13:20:00,18.35,18.35,18.32,18.33,31984.424975664027,9.0701,9.0701,9.0552,9.0602,31984.425
2006-02-07 13:25:00,18.33,18.33,18.28,18.28,38381.30997079684,9.0602,9.0602,9.0355,9.0355,38381.31
2006-02-07 13:30:00,18.29,18.29,18.21,18.23,43109.442358503686,9.0404,9.0404,9.0009,9.0107,43109.4424
2006-02-07 13:35:00,18.23,18.23,18.16,18.16,48393.82561535253,9.0107,9.0107,8.9761,8.9761,48393.8256
2006-02-07 13:40:00,18.16,18.17,18.12,18.12,46168.8221387846,8.9761,8.9811,8.9564,8.9564,46168.8221
2006-02-07 13:45:00,18.12,18.16,18.11,18.14,59796.968432763184,8.9564,8.9761,8.9514,8.9663,59796.9684
2006-02-07 13:50:00,18.14,18.14,18.12,18.14,46168.8221387846,8.9663,8.9663,8.9564,8.9663,46168.8221
2006-02-07 13:55:00,18.14,18.17,18.11,18.12,74537.61646502573,8.9663,8.9811,8.9514,8.9564,74537.6165
2006-02-07 14:00:00,18.12,18.14,18.11,18.12,59240.7175636212,8.9564,8.9663,8.9514,8.9564,59240.7176
2006-02-07 14:05:00,18.12,18.12,18.09,18.1,41718.81518564873,8.9564,8.9564,8.9415,8.9465,41718.8152
2006-02-07 14:10:00,18.1,18.16,18.1,18.16,79821.99972187457,8.9465,8.9761,8.9465,8.9761,79821.9997
2006-02-07 14:15:00,18.15,18.19,18.15,18.16,92893.89514671118,8.9712,8.991,8.9712,8.9761,92893.8951
2006-02-07 14:20:00,18.16,18.16,18.12,18.13,27812.54345709916,8.9761,8.9761,8.9564,8.9613,27812.5435
2006-02-07 14:25:00,18.13,18.17,18.12,18.17,34765.679321373944,8.9613,8.9811,8.9564,8.9811,34765.6793
2006-02-07 14:30:00,18.16,18.16,18.15,18.15,51175.079961062445,8.9761,8.9761,8.9712,8.9712,51175.08
2006-02-07 14:35:00,18.18,18.18,18.15,18.16,46446.94757335559,8.986,8.986,8.9712,8.9761,46446.9476
2006-02-07 14:40:00,18.16,18.16,18.14,18.16,38103.18453622584,8.9761,8.9761,8.9663,8.9761,38103.1845
2006-02-07 14:45:00,18.16,18.19,18.16,18.18,42831.316923932696,8.9761,8.991,8.9761,8.986,42831.3169
2006-02-07 14:50:00,18.18,18.19,18.18,18.19,33096.92671394799,8.986,8.991,8.986,8.991,33096.9267
2006-02-07 14:55:00,18.18,18.2,18.18,18.19,26143.790849673205,8.986,8.9959,8.986,8.991,26143.7908
2006-02-07 15:00:00,18.2,18.21,18.19,18.21,61465.72104018913,8.9959,9.0009,8.991,9.0009,61465.721
2006-02-07 15:05:00,18.21,18.22,18.2,18.21,58128.21582533723,9.0009,9.0058,8.9959,9.0009,58128.2158
2006-02-07 15:10:00,18.21,18.24,18.2,18.2,51453.20539563344,9.0009,9.0157,8.9959,8.9959,51453.2054
2006-02-07 15:15:00,18.2,18.2,18.18,18.18,41440.68975107774,8.9959,8.9959,8.986,8.986,41440.6898
2006-02-07 15:20:00,18.17,18.17,18.13,18.13,50062.57822277848,8.9811,8.9811,8.9613,8.9613,50062.5782
2006-02-07 15:25:00,18.13,18.17,18.12,18.17,77596.99624530664,8.9613,8.9811,8.9564,8.9811,77596.9962
2006-02-07 15:30:00,18.16,18.16,18.13,18.14,95397.0240578501,8.9761,8.9761,8.9613,8.9663,95397.0241
2006-02-07 15:35:00,18.14,18.17,18.14,18.16,75093.86733416772,8.9663,8.9811,8.9663,8.9761,75093.8673
2006-02-07 15:40:00,18.17,18.17,18.15,18.15,52287.58169934641,8.9811,8.9811,8.9712,8.9712,52287.5817
2006-02-07 15:45:00,18.15,18.2,18.14,18.2,105409.5397024058,8.9712,8.9959,8.9663,8.9959,105409.5397
2006-02-07 15:50:00,18.2,18.22,18.2,18.21,65915.727993325,8.9959,9.0058,8.9959,9.0009,65915.728
2006-02-07 15:55:00,18.21,18.21,18.19,18.19,75371.99276873871,9.0009,9.0009,8.991,8.991,75371.9928
2006-02-08 09:30:00,18.14,18.14,18.08,18.08,149353.35836462246,8.9663,8.9663,8.9366,8.9366,149353.3584
2006-02-08 09:35:00,18.07,18.17,18.07,18.11,164928.38270059798,8.9317,8.9811,8.9317,8.9514,164928.3827
2006-02-08 09:40:00,18.11,18.18,18.11,18.12,64525.100820470034,8.9514,8.986,8.9514,8.9564,64525.1008
2006-02-08 09:45:00,18.11,18.11,18.07,18.09,66193.85342789599,8.9514,8.9514,8.9317,8.9415,66193.8534
2006-02-08 09:50:00,18.09,18.12,18.06,18.06,39493.8117090808,8.9415,8.9564,8.9267,8.9267,39493.8117
2006-02-08 09:55:00,18.05,18.05,18.02,18.02,91225.14253928524,8.9218,8.9218,8.9069,8.9069,91225.1425
2006-02-08 10:00:00,18.02,18.03,17.98,18.02,75928.24363788069,8.9069,8.9119,8.8872,8.9069,75928.2436
2006-02-08 10:05:00,18.04,18.04,17.98,18.0,80100.12515644556,8.9168,8.9168,8.8872,8.8971,80100.1252
2006-02-08 10:10:00,17.99,18.05,17.99,18.03,63968.849951328055,8.8921,8.9218,8.8921,8.9119,63968.85
2006-02-08 10:15:00,18.03,18.03,17.98,17.98,38103.18453622584,8.9119,8.9119,8.8872,8.8872,38103.1845
2006-02-08 10:20:00,17.97,18.04,17.97,18.04,39493.8117090808,8.8822,8.9168,8.8822,8.9168,39493.8117
2006-02-08 10:25:00,18.05,18.07,18.05,18.07,45056.32040050063,8.9218,8.9317,8.9218,8.9317,45056.3204
2006-02-08 10:30:00,18.06,18.06,18.02,18.04,45612.57126964261,8.9267,8.9267,8.9069,8.9168,45612.5713
2006-02-08 10:35:00,18.05,18.07,18.04,18.04,20303.156723682383,8.9218,8.9317,8.9168,8.9168,20303.1567
2006-02-08 10:40:00,18.04,18.04,17.99,18.0,33375.05214851898,8.9168,8.9168,8.8921,8.8971,33375.0521
2006-02-08 10:45:00,18.0,18.0,17.98,17.98,48393.82561535253,8.8971,8.8971,8.8872,8.8872,48393.8256
2006-02-08 10:50:00,17.98,18.0,17.98,18.0,25587.539980531223,8.8872,8.8971,8.8872,8.8971,25587.54
2006-02-08 10:55:00,18.0,18.0,17.98,17.98,25309.41454596023,8.8971,8.8971,8.8872,8.8872,25309.4145
2006-02-08 11:00:00,17.98,17.98,17.96,17.96,102072.0344875539,8.8872,8.8872,8.8773,8.8773,102072.0345
2006-02-08 11:05:00,17.96,17.96,17.93,17.95,49784.45278820748,8.8773,8.8773,8.8625,8.8723,49784.4528
2006-02-08 11:10:00,17.95,18.0,17.95,17.98,46725.07300792658,8.8723,8.8971,8.8723,8.8872,46725.073
2006-02-08 11:15:00,17.97,18.0,17.97,17.98,51453.20539563344,8.8822,8.8971,8.8822,8.8872,51453.2054
2006-02-08 11:20:00,17.98,17.98,17.97,17.97,21971.90933110833,8.8872,8.8872,8.8822,8.8822,21971.9093
2006-02-08 11:25:00,17.97,18.01,17.97,18.0,35878.18105965791,8.8822,8.902,8.8822,8.8971,35878.1811
2006-02-08 11:30:00,17.99,18.0,17.98,17.99,12237.519121123629,8.8921,8.8971,8.8872,8.8921,12237.5191
2006-02-08 11:35:00,18.0,18.01,17.98,17.98,34487.553886802954,8.8971,8.902,8.8872,8.8872,34487.5539
2006-02-08 11:40:00,17.98,17.98,17.98,17.98,18912.529550827425,8.8872,8.8872,8.8872,8.8872,18912.5296
2006-02-08 11:45:00,17.99,18.0,17.98,17.98,24753.163676818247,8.8921,8.8971,8.8872,8.8872,24753.1637
2006-02-08 11:50:00,17.98,17.98,17.96,17.96,66750.10429703796,8.8872,8.8872,8.8773,8.8773,66750.1043
2006-02-08 11:55:00,17.97,17.97,17.95,17.95,35043.80475594493,8.8822,8.8822,8.8723,8.8723,35043.8048
2006-02-08 12:00:00,17.95,17.98,17.95,17.96,82325.12863301349,8.8723,8.8872,8.8723,8.8773,82325.1286
2006-02-08 12:05:00,17.96,17.96,17.93,17.93,40884.43888193576,8.8773,8.8773,8.8625,8.8625,40884.4389
2006-02-08 12:10:00,17.94,17.94,17.91,17.91,40884.43888193576,8.8674,8.8674,8.8526,8.8526,40884.4389
2006-02-08 12:15:00,17.91,17.91,17.89,17.91,112918.92643582256,8.8526,8.8526,8.8427,8.8526,112918.9264
2006-02-08 12:20:00,17.91,17.92,17.91,17.92,115700.18078153249,8.8526,8.8575,8.8526,8.8575,115700.1808
2006-02-08 12:25:00,17.92,17.92,17.88,17.89,85940.75928243638,8.8575,8.8575,8.8377,8.8427,85940.7593
2006-02-08 12:30:00,17.88,17.91,17.88,17.91,70921.98581560285,8.8377,8.8526,8.8377,8.8526,70921.9858
2006-02-08 12:35:00,17.9,17.91,17.89,17.89,25587.539980531223,8.8476,8.8526,8.8427,8.8427,25587.54
2006-02-08 12:40:00,17.89,17.89,17.88,17.88,41996.94062021972,8.8427,8.8427,8.8377,8.8377,41996.9406
2006-02-08 12:45:00,17.89,17.89,17.87,17.88,47837.57474621054,8.8427,8.8427,8.8328,8.8377,47837.5747
2006-02-08 12:50:00,17.87,17.89,17.87,17.89,64246.97538589904,8.8328,8.8427,8.8328,8.8427,64246.9754
2006-02-08 12:55:00,17.88,17.88,17.87,17.87,12793.769990265611,8.8377,8.8377,8.8328,8.8328,12793.77
2006-02-08 13:00:00,17.87,17.9,17.87,17.89,45334.44583507162,8.8328,8.8476,8.8328,8.8427,45334.4458
2006-02-08 13:05:00,17.89,17.89,17.87,17.88,28646.91976081213,8.8427,8.8427,8.8328,8.8377,28646.9198
2006-02-08 13:10:00,17.88,17.88,17.88,17.88,17800.02781254346,8.8377,8.8377,8.8377,8.8377,17800.0278
2006-02-08 13:15:00,17.88,17.88,17.87,17.88,13071.895424836604,8.8377,8.8377,8.8328,8.8377,13071.8954
2006-02-08 13:20:00,17.88,17.89,17.87,17.88,24196.912807676264,8.8377,8.8427,8.8328,8.8377,24196.9128
2006-02-08 13:25:00,17.88,17.9,17.88,17.89,14462.52259769156,8.8377,8.8476,8.8377,8.8427,14462.5226
2006-02-08 13:30:00,17.89,17.92,17.89,17.91,38937.560839938815,8.8427,8.8575,8.8427,8.8526,38937.5608
2006-02-08 13:35:00,17.9,17.9,17.89,17.89,28090.668891670142,8.8476,8.8476,8.8427,8.8427,28090.6689
2006-02-08 13:40:00,17.89,17.9,17.89,17.89,33653.17758308998,8.8427,8.8476,8.8427,8.8427,33653.1776
2006-02-08 13:45:00,17.89,17.89,17.88,17.88,10012.515644555697,8.8427,8.8427,8.8377,8.8377,10012.5156
2006-02-08 13:50:00,17.88,17.89,17.88,17.88,26421.916284244195,8.8377,8.8427,8.8377,8.8377,26421.9163
2006-02-08 13:55:00,17.88,17.88,17.87,17.87,34765.679321373944,8.8377,8.8377,8.8328,8.8328,34765.6793
2006-02-08 14:00:00,17.86,17.86,17.85,17.85,51453.20539563344,8.8279,8.8279,8.8229,8.8229,51453.2054
2006-02-08 14:05:00,17.85,17.86,17.84,17.84,58128.21582533723,8.8229,8.8279,8.818,8.818,58128.2158
2006-02-08 14:10:00,17.84,17.89,17.84,17.87,54512.58517591434,8.818,8.8427,8.818,8.8328,54512.5852
2006-02-08 14:15:00,17.87,17.91,17.87,17.9,51453.20539563344,8.8328,8.8526,8.8328,8.8476,51453.2054
2006-02-08 14:20:00,17.9,17.9,17.87,17.88,38381.30997079684,8.8476,8.8476,8.8328,8.8377,38381.31
2006-02-08 14:25:00,17.88,17.88,17.86,17.86,20303.156723682383,8.8377,8.8377,8.8279,8.8279,20303.1567
2006-02-08 14:30:00,17.86,17.86,17.84,17.84,47559.44931163955,8.8279,8.8279,8.818,8.818,47559.4493
2006-02-08 14:35:00,17.84,17.85,17.84,17.84,28925.04519538312,8.818,8.8229,8.818,8.818,28925.0452
2006-02-08 14:40:00,17.84,17.84,17.83,17.83,58962.59212905021,8.818,8.818,8.813,8.813,58962.5921
2006-02-08 14:45:00,17.83,17.83,17.8,17.8,33931.30301766097,8.813,8.813,8.7982,8.7982,33931.303
2006-02-08 14:50:00,17.81,17.82,17.8,17.8,105965.79057154778,8.8031,8.8081,8.7982,8.7982,105965.7906
2006-02-08 14:55:00,17.8,17.82,17.8,17.81,32540.67584480601,8.7982,8.8081,8.7982,8.8031,32540.6758
2006-02-08 15:00:00,17.81,17.83,17.81,17.83,50062.57822277848,8.8031,8.813,8.8031,8.813,50062.5782
2006-02-08 15:05:00,17.83,17.87,17.83,17.87,66193.85342789599,8.813,8.8328,8.813,8.8328,66193.8534
2006-02-08 15:10:00,17.87,17.88,17.87,17.87,53400.083437630376,8.8328,8.8377,8.8328,8.8328,53400.0834
2006-02-08 15:15:00,17.88,17.9,17.88,17.9,38103.18453622584,8.8377,8.8476,8.8377,8.8476,38103.1845
2006-02-08 15:20:00,17.9,17.91,17.88,17.89,43665.69322764567,8.8476,8.8526,8.8377,8.8427,43665.6932
2006-02-08 15:25:00,17.88,17.89,17.88,17.89,36990.682797941874,8.8377,8.8427,8.8377,8.8427,36990.6828
2006-02-08 15:30:00,17.89,17.9,17.88,17.9,68975.10777360591,8.8427,8.8476,8.8377,8.8476,68975.1078
2006-02-08 15:35:00,17.9,17.92,17.9,17.92,109303.29578639969,8.8476,8.8575,8.8476,8.8575,109303.2958
2006-02-08 15:40:00,17.92,17.96,17.92,17.96,58128.21582533723,8.8575,8.8773,8.8575,8.8773,58128.2158
2006-02-08 15:45:00,17.96,17.96,17.95,17.95,48115.70018078154,8.8773,8.8773,8.8723,8.8723,48115.7002
2006-02-08 15:50:00,17.95,17.97,17.95,17.97,103740.78709497984,8.8723,8.8822,8.8723,8.8822,103740.7871
2006-02-08 15:55:00,17.97,17.98,17.97,17.97,96231.40036156308,8.8822,8.8872,8.8822,8.8822,96231.4004
2006-02-09 09:30:00,17.92,18.04,17.92,18.04,94840.77318870812,8.8575,8.9168,8.8575,8.9168,94840.7732
2006-02-09 09:35:00,18.04,18.07,18.03,18.04,49784.45278820748,8.9168,8.9317,8.9119,8.9168,49784.4528
2006-02-09 09:40:00,18.01,18.02,17.96,17.99,91225.14253928524,8.902,8.9069,8.8773,8.8921,91225.1425
2006-02-09 09:45:00,17.99,17.99,17.96,17.98,83159.50493672647,8.8921,8.8921,8.8773,8.8872,83159.5049
2006-02-09 09:50:00,17.98,17.98,17.94,17.95,112640.80100125156,8.8872,8.8872,8.8674,8.8723,112640.801
2006-02-09 09:55:00,17.95,17.97,17.95,17.95,32262.550410235017,8.8723,8.8822,8.8723,8.8723,32262.5504
2006-02-09 10:00:00,17.95,17.95,17.92,17.93,42553.19148936171,8.8723,8.8723,8.8575,8.8625,42553.1915
2006-02-09 10:05:00,17.93,17.93,17.89,17.91,25865.66541510221,8.8625,8.8625,8.8427,8.8526,25865.6654
2006-02-09 10:10:00,17.91,17.91,17.86,17.86,50340.70365734947,8.8526,8.8526,8.8279,8.8279,50340.7037
2006-02-09 10:15:00,17.87,17.89,17.87,17.88,47003.19844249757,8.8328,8.8427,8.8328,8.8377,47003.1984
2006-02-09 10:20:00,17.88,17.91,17.87,17.9,56459.46321791128,8.8377,8.8526,8.8328,8.8476,56459.4632
2006-02-09 10:25:00,17.89,17.89,17.88,17.88,48950.07648449451,8.8427,8.8427,8.8377,8.8377,48950.0765
2006-02-09 10:30:00,17.88,17.88,17.87,17.87,49506.327353636494,8.8377,8.8377,8.8328,8.8328,49506.3274
2006-02-09 10:35:00,17.87,17.89,17.87,17.88,29759.421499096094,8.8328,8.8427,8.8328,8.8377,29759.4215
2006-02-09 10:40:00,17.88,17.88,17.87,17.87,34209.42845223196,8.8377,8.8377,8.8328,8.8328,34209.4285
2006-02-09 10:45:00,17.87,17.87,17.84,17.84,93728.27145042414,8.8328,8.8328,8.818,8.818,93728.2715
2006-02-09 10:50:00,17.85,17.86,17.84,17.86,48671.95104992352,8.8229,8.8279,8.818,8.8279,48671.951
2006-02-09 10:55:00,17.86,17.87,17.85,17.86,46168.8221387846,8.8279,8.8328,8.8229,8.8279,46168.8221
2006-02-09 11:00:00,17.86,17.86,17.83,17.83,37268.80823251286,8.8279,8.8279,8.813,8.813,37268.8082
2006-02-09 11:05:00,17.84,17.84,17.79,17.79,28925.04519538312,8.818,8.818,8.7933,8.7933,28925.0452
2006-02-09 11:10:00,17.79,17.79,17.75,17.76,89834.51536643026,8.7933,8.7933,8.7735,8.7784,89834.5154
2006-02-09 11:15:00,17.76,17.77,17.76,17.76,70643.86038103185,8.7784,8.7834,8.7784,8.7784,70643.8604
2006-02-09 11:20:00,17.77,17.83,17.76,17.83,62578.22277847309,8.7834,8.813,8.7784,8.813,62578.2228
2006-02-09 11:25:00,17.83,17.83,17.8,17.82,83159.50493672647,8.813,8.813,8.7982,8.8081,83159.5049
2006-02-09 11:30:00,17.82,17.82,17.75,17.75,415519.39924906136,8.8081,8.8081,8.7735,8.7735,415519.3992
2006-02-09 11:35:00,17.76,17.76,17.73,17.75,79821.99972187457,8.7784,8.7784,8.7636,8.7735,79821.9997
2006-02-09 11:40:00,17.75,17.78,17.75,17.76,49228.20191906551,8.7735,8.7883,8.7735,8.7784,49228.2019
2006-02-09 11:45:00,17.77,17.77,17.73,17.73,26143.790849673205,8.7834,8.7834,8.7636,8.7636,26143.7908
2006-02-09 11:50:00,17.74,17.75,17.74,17.74,13071.895424836604,8.7685,8.7735,8.7685,8.7685,13071.8954
2006-02-09 11:55:00,17.74,17.74,17.73,17.73,33931.30301766097,8.7685,8.7685,8.7636,8.7636,33931.303
2006-02-09 12:00:00,17.74,17.74,17.72,17.73,27534.418022528163,8.7685,8.7685,8.7587,8.7636,27534.418
2006-02-09 12:05:00,17.73,17.75,17.73,17.74,59518.84299819219,8.7636,8.7735,8.7636,8.7685,59518.843
2006-02-09 12:10:00,17.74,17.74,17.74,17.74,12515.64455569462,8.7685,8.7685,8.7685,8.7685,12515.6446
2006-02-09 12:15:00,17.74,17.74,17.74,17.74,22250.034765679324,8.7685,8.7685,8.7685,8.7685,22250.0348
2006-02-09 12:20:00,17.74,17.77,17.74,17.77,28090.668891670142,8.7685,8.7834,8.7685,8.7834,28090.6689
2006-02-09 12:25:00,17.77,17.77,17.73,17.73,66193.85342789599,8.7834,8.7834,8.7636,8.7636,66193.8534
2006-02-09 12:30:00,17.73,17.75,17.72,17.75,50062.57822277848,8.7636,8.7735,8.7587,8.7735,50062.5782
2006-02-09 12:35:00,17.75,17.79,17.73,17.79,45612.57126964261,8.7735,8.7933,8.7636,8.7933,45612.5713
2006-02-09 12:40:00,17.79,17.8,17.76,17.78,307606.73063551664,8.7933,8.7982,8.7784,8.7883,307606.7306
2006-02-09 12:45:00,17.78,17.79,17.77,17.78,27256.29258795717,8.7883,8.7933,8.7834,8.7883,27256.2926
2006-02-09 12:50:00,17.78,17.8,17.78,17.79,41162.564316506745,8.7883,8.7982,8.7883,8.7933,41162.5643
2006-02-09 12:55:00,17.79,17.79,17.78,17.78,30037.546933667087,8.7933,8.7933,8.7883,8.7883,30037.5469
2006-02-09 13:00:00,17.78,17.82,17.78,17.8,49784.45278820748,8.7883,8.8081,8.7883,8.7982,49784.4528
2006-02-09 13:05:00,17.8,17.8,17.78,17.8,48393.82561535253,8.7982,8.7982,8.7883,8.7982,48393.8256
2006-02-09 13:10:00,17.8,17.82,17.8,17.8,32540.67584480601,8.7982,8.8081,8.7982,8.7982,32540.6758
2006-02-09 13:15:00,17.81,17.81,17.79,17.8,16409.4006396885,8.8031,8.8031,8.7933,8.7982,16409.4006
2006-02-09 13:20:00,17.8,17.8,17.79,17.8,48950.07648449451,8.7982,8.7982,8.7933,8.7982,48950.0765
2006-02-09 13:25:00,17.8,17.82,17.79,17.8,18912.529550827425,8.7982,8.8081,8.7933,8.7982,18912.5296
2006-02-09 13:30:00,17.8,17.81,17.79,17.81,19468.780419969407,8.7982,8.8031,8.7933,8.8031,19468.7804
2006-02-09 13:35:00,17.81,17.83,17.81,17.81,35600.05562508692,8.8031,8.813,8.8031,8.8031,35600.0556
2006-02-09 13:40:00,17.82,17.82,17.81,17.81,23362.53650396329,8.8081,8.8081,8.8031,8.8031,23362.5365
2006-02-09 13:45:00,17.81,17.81,17.79,17.79,20859.40759282437,8.8031,8.8031,8.7933,8.7933,20859.4076
2006-02-09 13:50:00,17.79,17.82,17.78,17.82,61743.846474760125,8.7933,8.8081,8.7883,8.8081,61743.8465
2006-02-09 13:55:00,17.82,17.83,17.8,17.8,26978.16715338618,8.8081,8.813,8.7982,8.7982,26978.1672
2006-02-09 14:00:00,17.8,17.8,17.78,17.79,18078.15324711445,8.7982,8.7982,8.7883,8.7933,18078.1532
2006-02-09 14:05:00,17.79,17.81,17.79,17.8,50618.82909192046,8.7933,8.8031,8.7933,8.7982,50618.8291
2006-02-09 14:10:00,17.82,17.82,17.8,17.82,25309.41454596023,8.8081,8.8081,8.7982,8.8081,25309.4145
2006-02-09 14:15:00,17.82,17.82,17.8,17.8,52843.83256848839,8.8081,8.8081,8.7982,8.7982,52843.8326
2006-02-09 14:20:00,17.8,17.82,17.79,17.81,40328.18801279378,8.7982,8.8081,8.7933,8.8031,40328.188
2006-02-09 14:25:00,17.81,17.83,17.81,17.83,33931.30301766097,8.8031,8.813,8.8031,8.813,33931.303
2006-02-09 14:30:00,17.83,17.83,17.81,17.83,44221.94409678766,8.813,8.813,8.8031,8.813,44221.9441
2006-02-09 14:35:00,17.83,17.86,17.82,17.86,38659.43540536783,8.813,8.8279,8.8081,8.8279,38659.4354
2006-02-09 14:40:00,17.86,17.86,17.83,17.84,26978.16715338618,8.8279,8.8279,8.813,8.818,26978.1672
2006-02-09 14:45:00,17.84,17.84,17.82,17.82,15575.024335975526,8.818,8.818,8.8081,8.8081,15575.0243
2006-02-09 14:50:00,17.82,17.82,17.8,17.82,40050.06257822278,8.8081,8.8081,8.7982,8.8081,40050.0626
2006-02-09 14:55:00,17.82,17.82,17.8,17.8,18078.15324711445,8.8081,8.8081,8.7982,8.7982,18078.1532
2006-02-09 15:00:00,17.8,17.8,17.78,17.8,52287.58169934641,8.7982,8.7982,8.7883,8.7982,52287.5817
2006-02-09 15:05:00,17.8,17.8,17.77,17.79,50896.95452649145,8.7982,8.7982,8.7834,8.7933,50896.9545
2006-02-09 15:10:00,17.79,17.8,17.79,17.8,27256.29258795717,8.7933,8.7982,8.7933,8.7982,27256.2926
2006-02-09 15:15:00,17.8,17.8,17.78,17.78,49506.327353636494,8.7982,8.7982,8.7883,8.7883,49506.3274
2006-02-09 15:20:00,17.78,17.78,17.77,17.78,132387.70685579197,8.7883,8.7883,8.7834,8.7883,132387.7069
2006-02-09 15:25:00,17.79,17.79,17.77,17.78,52009.45626477542,8.7933,8.7933,8.7834,8.7883,52009.4563
2006-02-09 15:30:00,17.78,17.79,17.73,17.73,76484.49450702267,8.7883,8.7933,8.7636,8.7636,76484.4945
2006-02-09 15:35:00,17.74,17.75,17.73,17.74,95675.14949242109,8.7685,8.7735,8.7636,8.7685,95675.1495
2006-02-09 15:40:00,17.73,17.74,17.71,17.71,122931.44208037826,8.7636,8.7685,8.7537,8.7537,122931.4421
2006-02-09 15:45:00,17.72,17.73,17.71,17.72,100125.15644555696,8.7587,8.7636,8.7537,8.7587,100125.1564
2006-02-09 15:50:00,17.72,17.72,17.71,17.71,82325.12863301349,8.7587,8.7587,8.7537,8.7537,82325.1286
2006-02-09 15:55:00,17.72,17.74,17.71,17.73,84828.25754415242,8.7587,8.7685,8.7537,8.7636,84828.2575
2006-02-10 09:30:00,17.74,17.82,17.72,17.82,63968.849951328055,8.7685,8.8081,8.7587,8.8081,63968.85
2006-02-10 09:35:00,17.82,17.87,17.82,17.83,61187.59560561814,8.8081,8.8328,8.8081,8.813,61187.5956
2006-02-10 09:40:00,17.84,17.88,17.83,17.88,80100.12515644556,8.818,8.8377,8.813,8.8377,80100.1252
2006-02-10 09:45:00,17.88,17.91,17.83,17.83,65915.727993325,8.8377,8.8526,8.813,8.813,65915.728
2006-02-10 09:50:00,17.82,17.89,17.82,17.89,28646.91976081213,8.8081,8.8427,8.8081,8.8427,28646.9198
2006-02-10 09:55:00,17.89,17.89,17.85,17.85,33096.92671394799,8.8427,8.8427,8.8229,8.8229,33096.9267
2006-02-10 10:00:00,17.85,17.88,17.83,17.87,49784.45278820748,8.8229,8.8377,8.813,8.8328,49784.4528
2006-02-10 10:05:00,17.88,17.93,17.87,17.92,35878.18105965791,8.8377,8.8625,8.8328,8.8575,35878.1811
2006-02-10 10:10:00,17.92,17.92,17.87,17.9,29759.421499096094,8.8575,8.8575,8.8328,8.8476,29759.4215
2006-02-10 10:15:00,17.9,17.92,17.9,17.92,22250.034765679324,8.8476,8.8575,8.8476,8.8575,22250.0348
2006-02-10 10:20:00,17.91,17.93,17.9,17.91,32262.550410235017,8.8526,8.8625,8.8476,8.8526,32262.5504
2006-02-10 10:25:00,17.91,17.94,17.88,17.94,44221.94409678766,8.8526,8.8674,8.8377,8.8674,44221.9441
2006-02-10 10:30:00,17.94,17.95,17.94,17.95,48671.95104992352,8.8674,8.8723,8.8674,8.8723,48671.951
2006-02-10 10:35:00,17.95,17.95,17.92,17.95,199694.0620219719,8.8723,8.8723,8.8575,8.8723,199694.062
2006-02-10 10:40:00,17.95,17.95,17.92,17.92,117647.05882352944,8.8723,8.8723,8.8575,8.8575,117647.0588
2006-02-10 10:45:00,17.92,17.94,17.9,17.93,48671.95104992352,8.8575,8.8674,8.8476,8.8625,48671.951
2006-02-10 10:50:00,17.94,17.97,17.94,17.96,57293.83952162426,8.8674,8.8822,8.8674,8.8773,57293.8395
2006-02-10 10:55:00,17.96,17.97,17.94,17.96,48115.70018078154,8.8773,8.8822,8.8674,8.8773,48115.7002
2006-02-10 11:00:00,17.96,17.97,17.94,17.97,36990.682797941874,8.8773,8.8822,8.8674,8.8822,36990.6828
2006-02-10 11:05:00,17.97,17.97,17.95,17.95,58684.46669447921,8.8822,8.8822,8.8723,8.8723,58684.4667
2006-02-10 11:10:00,17.95,17.96,17.93,17.94,120706.43860381033,8.8723,8.8773,8.8625,8.8674,120706.4386
2006-02-10 11:15:00,17.94,17.96,17.94,17.96,25587.539980531223,8.8674,8.8773,8.8674,8.8773,25587.54
2006-02-10 11:20:00,17.96,17.96,17.94,17.95,46725.07300792658,8.8773,8.8773,8.8674,8.8723,46725.073
2006-02-10 11:25:00,17.95,17.95,17.92,17.92,14462.52259769156,8.8723,8.8723,8.8575,8.8575,14462.5226
2006-02-10 11:30:00,17.92,17.92,17.89,17.9,47837.57474621054,8.8575,8.8575,8.8427,8.8476,47837.5747
2006-02-10 11:35:00,17.9,17.94,17.9,17.94,27534.418022528163,8.8476,8.8674,8.8476,8.8674,27534.418
2006-02-10 11:40:00,17.95,17.95,17.93,17.95,28368.79432624113,8.8723,8.8723,8.8625,8.8723,28368.7943
2006-02-10 11:45:00,17.95,17.95,17.95,17.95,8900.01390627173,8.8723,8.8723,8.8723,8.8723,8900.0139
2006-02-10 11:50:00,17.95,17.95,17.93,17.94,21971.90933110833,8.8723,8.8723,8.8625,8.8674,21971.9093
2006-02-10 11:55:00,17.93,17.94,17.91,17.93,24753.163676818247,8.8625,8.8674,8.8526,8.8625,24753.1637
2006-02-10 12:00:00,17.93,17.94,17.93,17.94,18634.40411625643,8.8625,8.8674,8.8625,8.8674,18634.4041
2006-02-10 12:05:00,17.93,17.95,17.93,17.93,46446.94757335559,8.8625,8.8723,8.8625,8.8625,46446.9476
2006-02-10 12:10:00,17.94,17.94,17.93,17.93,12515.64455569462,8.8674,8.8674,8.8625,8.8625,12515.6446
2006-02-10 12:15:00,17.93,17.94,17.93,17.94,30315.67236823808,8.8625,8.8674,8.8625,8.8674,30315.6724
2006-02-10 12:20:00,17.94,17.95,17.91,17.91,58128.21582533723,8.8674,8.8723,8.8526,8.8526,58128.2158
2006-02-10 12:25:00,17.91,17.92,17.88,17.89,43387.56779307468,8.8526,8.8575,8.8377,8.8427,43387.5678
2006-02-10 12:30:00,17.9,17.9,17.88,17.88,18912.529550827425,8.8476,8.8476,8.8377,8.8377,18912.5296
2006-02-10 12:35:00,17.89,17.91,17.89,17.91,20303.156723682383,8.8427,8.8526,8.8427,8.8526,20303.1567
2006-02-10 12:40:00,17.9,17.9,17.87,17.9,61187.59560561814,8.8476,8.8476,8.8328,8.8476,61187.5956
2006-02-10 12:45:00,17.9,17.9,17.89,17.89,15018.773466833543,8.8476,8.8476,8.8427,8.8427,15018.7735
2006-02-10 12:50:00,17.89,17.89,17.88,17.88,12793.769990265611,8.8427,8.8427,8.8377,8.8377,12793.77
2006-02-10 12:55:00,17.88,17.88,17.87,17.88,12515.64455569462,8.8377,8.8377,8.8328,8.8377,12515.6446
2006-02-10 13:00:00,17.88,17.89,17.87,17.89,31428.174106522045,8.8377,8.8427,8.8328,8.8427,31428.1741
2006-02-10 13:05:00,17.89,17.89,17.88,17.89,11959.393686552636,8.8427,8.8427,8.8377,8.8427,11959.3937
2006-02-10 13:10:00,17.9,17.92,17.9,17.92,13350.020859407594,8.8476,8.8575,8.8476,8.8575,13350.0209
2006-02-10 13:15:00,17.91,17.91,17.89,17.89,18078.15324711445,8.8526,8.8526,8.8427,8.8427,18078.1532
2006-02-10 13:20:00,17.89,17.91,17.88,17.89,25587.539980531223,8.8427,8.8526,8.8377,8.8427,25587.54
2006-02-10 13:25:00,17.89,17.9,17.89,17.89,16409.4006396885,8.8427,8.8476,8.8427,8.8427,16409.4006
2006-02-10 13:30:00,17.89,17.93,17.89,17.93,14462.52259769156,8.8427,8.8625,8.8427,8.8625,14462.5226
2006-02-10 13:35:00,17.93,17.94,17.9,17.91,41996.94062021972,8.8625,8.8674,8.8476,8.8526,41996.9406
2006-02-10 13:40:00,17.91,17.91,17.89,17.89,21415.658461966348,8.8526,8.8526,8.8427,8.8427,21415.6585
2006-02-10 13:45:00,17.89,17.92,17.88,17.88,23084.4110693923,8.8427,8.8575,8.8377,8.8377,23084.4111
2006-02-10 13:50:00,17.89,17.89,17.87,17.89,20859.40759282437,8.8427,8.8427,8.8328,8.8427,20859.4076
2006-02-10 13:55:00,17.89,17.91,17.89,17.91,25031.28911138924,8.8427,8.8526,8.8427,8.8526,25031.2891
2006-02-10 14:00:00,17.9,17.91,17.9,17.91,15018.773466833543,8.8476,8.8526,8.8476,8.8526,15018.7735
2006-02-10 14:05:00,17.91,17.94,17.89,17.92,51731.33083020442,8.8526,8.8674,8.8427,8.8575,51731.3308
2006-02-10 14:10:00,17.93,17.95,17.93,17.94,34487.553886802954,8.8625,8.8723,8.8625,8.8674,34487.5539
2006-02-10 14:15:00,17.94,17.96,17.94,17.95,9456.264775413712,8.8674,8.8773,8.8674,8.8723,9456.2648
2006-02-10 14:20:00,17.96,17.96,17.94,17.94,19468.780419969407,8.8773,8.8773,8.8674,8.8674,19468.7804
2006-02-10 14:25:00,17.95,17.97,17.95,17.96,39771.93714365179,8.8723,8.8822,8.8723,8.8773,39771.9371
2006-02-10 14:30:00,17.96,18.01,17.96,18.01,225003.4765679321,8.8773,8.902,8.8773,8.902,225003.4766
2006-02-10 14:35:00,18.01,18.02,17.99,18.02,36990.682797941874,8.902,8.9069,8.8921,8.9069,36990.6828
2006-02-10 14:40:00,18.02,18.02,17.98,17.99,47837.57474621054,8.9069,8.9069,8.8872,8.8921,47837.5747
2006-02-10 14:45:00,17.99,18.01,17.98,18.01,63968.849951328055,8.8921,8.902,8.8872,8.902,63968.85
2006-02-10 14:50:00,18.01,18.01,18.0,18.01,24475.03824224725,8.902,8.902,8.8971,8.902,24475.0382
2006-02-10 14:55:00,18.02,18.02,17.99,18.0,16965.651508830484,8.9069,8.9069,8.8921,8.8971,16965.6515
2006-02-10 15:00:00,17.99,18.0,17.98,17.98,28368.79432624113,8.8921,8.8971,8.8872,8.8872,28368.7943
2006-02-10 15:05:00,17.98,17.99,17.98,17.99,23640.66193853428,8.8872,8.8921,8.8872,8.8921,23640.6619
2006-02-10 15:10:00,18.0,18.0,17.98,18.0,32262.550410235017,8.8971,8.8971,8.8872,8.8971,32262.5504
2006-02-10 15:15:00,18.0,18.0,17.98,18.0,80100.12515644556,8.8971,8.8971,8.8872,8.8971,80100.1252
2006-02-10 15:20:00,17.98,18.01,17.98,17.98,33096.92671394799,8.8872,8.902,8.8872,8.8872,33096.9267
2006-02-10 15:25:00,17.98,18.0,17.98,18.0,30315.67236823808,8.8872,8.8971,8.8872,8.8971,30315.6724
2006-02-10 15:30:00,18.0,18.0,17.98,17.98,21137.53302739536,8.8971,8.8971,8.8872,8.8872,21137.533
2006-02-10 15:35:00,17.98,17.99,17.98,17.99,65915.727993325,8.8872,8.8921,8.8872,8.8921,65915.728
2006-02-10 15:40:00,17.99,18.0,17.98,18.0,45612.57126964261,8.8921,8.8971,8.8872,8.8971,45612.5713
2006-02-10 15:45:00,18.0,18.01,18.0,18.0,25587.539980531223,8.8971,8.902,8.8971,8.8971,25587.54
2006-02-10 15:50:00,18.0,18.01,18.0,18.0,72312.6129884578,8.8971,8.902,8.8971,8.8971,72312.613
2006-02-10 15:55:00,18.0,18.0,18.0,18.0,55346.96147962732,8.8971,8.8971,8.8971,8.8971,55346.9615
2006-02-13 09:30:00,17.92,17.93,17.9,17.91,82881.37950215548,8.8575,8.8625,8.8476,8.8526,82881.3795
2006-02-13 09:35:00,17.91,17.94,17.85,17.85,48950.07648449451,8.8526,8.8674,8.8229,8.8229,48950.0765
2006-02-13 09:40:00,17.85,17.86,17.77,17.79,40328.18801279378,8.8229,8.8279,8.7834,8.7933,40328.188
2006-02-13 09:45:00,17.79,17.88,17.79,17.85,35600.05562508692,8.7933,8.8377,8.7933,8.8229,35600.0556
2006-02-13 09:50:00,17.85,17.86,17.83,17.86,40050.06257822278,8.8229,8.8279,8.813,8.8279,40050.0626
2006-02-13 09:55:00,17.86,17.88,17.85,17.88,36990.682797941874,8.8279,8.8377,8.8229,8.8377,36990.6828
2006-02-13 10:00:00,17.88,17.88,17.85,17.85,35321.93019051592,8.8377,8.8377,8.8229,8.8229,35321.9302
2006-02-13 10:05:00,17.85,17.87,17.84,17.87,25309.41454596023,8.8229,8.8328,8.818,8.8328,25309.4145
2006-02-13 10:10:00,17.87,17.92,17.87,17.92,21693.78389653734,8.8328,8.8575,8.8328,8.8575,21693.7839
2006-02-13 10:15:00,17.91,17.93,17.9,17.9,54234.45974134335,8.8526,8.8625,8.8476,8.8476,54234.4597
2006-02-13 10:20:00,17.9,17.91,17.9,17.91,23640.66193853428,8.8476,8.8526,8.8476,8.8526,23640.6619
2006-02-13 10:25:00,17.91,17.92,17.89,17.89,20859.40759282437,8.8526,8.8575,8.8427,8.8427,20859.4076
2006-02-13 10:30:00,17.91,17.93,17.9,17.93,11959.393686552636,8.8526,8.8625,8.8476,8.8625,11959.3937
2006-02-13 10:35:00,17.93,17.95,17.93,17.93,24196.912807676264,8.8625,8.8723,8.8625,8.8625,24196.9128
2006-02-13 10:40:00,17.93,17.93,17.92,17.93,18356.27868168544,8.8625,8.8625,8.8575,8.8625,18356.2787
2006-02-13 10:45:00,17.93,17.93,17.92,17.93,10012.515644555697,8.8625,8.8625,8.8575,8.8625,10012.5156
2006-02-13 10:50:00,17.93,17.96,17.93,17.96,17521.902377972467,8.8625,8.8773,8.8625,8.8773,17521.9024
2006-02-13 10:55:00,17.96,17.96,17.95,17.95,23918.78737310527,8.8773,8.8773,8.8723,8.8723,23918.7874
2006-02-13 11:00:00,17.95,17.95,17.92,17.93,26421.916284244195,8.8723,8.8723,8.8575,8.8625,26421.9163
2006-02-13 11:05:00,17.93,17.93,17.93,17.93,20859.40759282437,8.8625,8.8625,8.8625,8.8625,20859.4076
2006-02-13 11:10:00,17.93,17.93,17.92,17.93,25587.539980531223,8.8625,8.8625,8.8575,8.8625,25587.54
2006-02-13 11:15:00,17.92,17.93,17.91,17.91,18912.529550827425,8.8575,8.8625,8.8526,8.8526,18912.5296
2006-02-13 11:20:00,17.91,17.92,17.91,17.91,15296.898901404536,8.8526,8.8575,8.8526,8.8526,15296.8989
2006-02-13 11:25:00,17.91,17.92,17.91,17.92,22250.034765679324,8.8526,8.8575,8.8526,8.8575,22250.0348
2006-02-13 11:30:00,17.92,17.95,17.92,17.93,21971.90933110833,8.8575,8.8723,8.8575,8.8625,21971.9093
2006-02-13 11:35:00,17.93,17.93,17.93,17.93,19468.780419969407,8.8625,8.8625,8.8625,8.8625,19468.7804
2006-02-13 11:40:00,17.93,17.93,17.93,17.93,18078.15324711445,8.8625,8.8625,8.8625,8.8625,18078.1532
2006-02-13 11:45:00,17.93,17.95,17.93,17.95,39771.93714365179,8.8625,8.8723,8.8625,8.8723,39771.9371
2006-02-13 11:50:00,17.95,17.95,17.93,17.93,28090.668891670142,8.8723,8.8723,8.8625,8.8625,28090.6689
2006-02-13 11:55:00,17.93,17.93,17.92,17.93,21137.53302739536,8.8625,8.8625,8.8575,8.8625,21137.533
2006-02-13 12:00:00,17.93,17.93,17.92,17.93,15018.773466833543,8.8625,8.8625,8.8575,8.8625,15018.7735
2006-02-13 12:05:00,17.93,17.95,17.93,17.93,26978.16715338618,8.8625,8.8723,8.8625,8.8625,26978.1672
2006-02-13 12:10:00,17.93,17.96,17.93,17.96,13906.271728549576,8.8625,8.8773,8.8625,8.8773,13906.2717
2006-02-13 12:15:00,17.95,17.99,17.95,17.99,94562.64775413711,8.8723,8.8921,8.8723,8.8921,94562.6478
2006-02-13 12:20:00,17.99,17.99,17.97,17.97,6118.7595605618135,8.8921,8.8921,8.8822,8.8822,6118.7596
2006-02-13 12:25:00,17.97,17.97,17.95,17.96,13906.271728549576,8.8822,8.8822,8.8723,8.8773,13906.2717
2006-02-13 12:30:00,17.96,17.99,17.96,17.99,31428.174106522045,8.8773,8.8921,8.8773,8.8921,31428.1741
2006-02-13 12:35:00,17.98,17.99,17.98,17.98,16409.4006396885,8.8872,8.8921,8.8872,8.8872,16409.4006
2006-02-13 12:40:00,17.98,17.98,17.97,17.97,31706.299541093034,8.8872,8.8872,8.8822,8.8822,31706.2995
2006-02-13 12:45:00,17.97,17.98,17.95,17.98,20303.156723682383,8.8822,8.8872,8.8723,8.8872,20303.1567
2006-02-13 12:50:00,17.98,17.98,17.98,17.98,8900.01390627173,8.8872,8.8872,8.8872,8.8872,8900.0139
2006-02-13 12:55:00,17.98,17.98,17.98,17.98,12515.64455569462,8.8872,8.8872,8.8872,8.8872,12515.6446
2006-02-13 13:00:00,17.98,17.99,17.98,17.98,11681.268251981644,8.8872,8.8921,8.8872,8.8872,11681.2683
2006-02-13 13:05:00,17.98,17.99,17.97,17.97,16409.4006396885,8.8872,8.8921,8.8822,8.8822,16409.4006
2006-02-13 13:10:00,17.97,17.98,17.96,17.98,20303.156723682383,8.8822,8.8872,8.8773,8.8872,20303.1567
2006-02-13 13:15:00,17.98,17.99,17.97,17.97,41718.81518564873,8.8872,8.8921,8.8822,8.8822,41718.8152
2006-02-13 13:20:00,17.98,17.98,17.96,17.97,24753.163676818247,8.8872,8.8872,8.8773,8.8822,24753.1637
2006-02-13 13:25:00,17.97,17.97,17.96,17.96,13350.020859407594,8.8822,8.8822,8.8773,8.8773,13350.0209
2006-02-13 13:30:00,17.96,17.96,17.95,17.95,62578.22277847309,8.8773,8.8773,8.8723,8.8723,62578.2228
2006-02-13 13:35:00,17.96,17.96,17.93,17.93,43109.442358503686,8.8773,8.8773,8.8625,8.8625,43109.4424
2006-02-13 13:40:00,17.93,17.95,17.93,17.95,19468.780419969407,8.8625,8.8723,8.8625,8.8723,19468.7804
2006-02-13 13:45:00,17.95,17.98,17.95,17.98,17243.776943401477,8.8723,8.8872,8.8723,8.8872,17243.7769
2006-02-13 13:50:00,17.97,17.98,17.97,17.98,9178.13934084272,8.8822,8.8872,8.8822,8.8872,9178.1393
2006-02-13 13:55:00,17.98,17.98,17.97,17.97,12793.769990265611,8.8872,8.8872,8.8822,8.8822,12793.77
2006-02-13 14:00:00,17.96,17.99,17.96,17.98,22528.16020025032,8.8773,8.8921,8.8773,8.8872,22528.1602
2006-02-13 14:05:00,17.98,17.99,17.96,17.97,38381.30997079684,8.8872,8.8921,8.8773,8.8822,38381.31
2006-02-13 14:10:00,17.97,17.97,17.96,17.96,15853.149770546515,8.8822,8.8822,8.8773,8.8773,15853.1498
2006-02-13 14:15:00,17.96,18.0,17.96,17.99,33931.30301766097,8.8773,8.8971,8.8773,8.8921,33931.303
2006-02-13 14:20:00,17.99,18.01,17.99,18.0,22250.034765679324,8.8921,8.902,8.8921,8.8971,22250.0348
2006-02-13 14:25:00,18.0,18.04,18.0,18.02,127103.32359894313,8.8971,8.9168,8.8971,8.9069,127103.3236
2006-02-13 14:30:00,18.01,18.01,18.0,18.0,25031.28911138924,8.902,8.902,8.8971,8.8971,25031.2891
2006-02-13 14:35:00,18.0,18.02,18.0,18.0,33096.92671394799,8.8971,8.9069,8.8971,8.8971,33096.9267
2006-02-13 14:40:00,18.0,18.0,17.98,17.98,29203.17062995411,8.8971,8.8971,8.8872,8.8872,29203.1706
2006-02-13 14:45:00,17.99,17.99,17.98,17.98,25031.28911138924,8.8921,8.8921,8.8872,8.8872,25031.2891
2006-02-13 14:50:00,17.98,17.99,17.98,17.98,35321.93019051592,8.8872,8.8921,8.8872,8.8872,35321.9302
2006-02-13 14:55:00,17.99,17.99,17.98,17.98,26978.16715338618,8.8921,8.8921,8.8872,8.8872,26978.1672
2006-02-13 15:00:00,17.98,17.99,17.98,17.98,22250.034765679324,8.8872,8.8921,8.8872,8.8872,22250.0348
2006-02-13 15:05:00,17.98,17.98,17.98,17.98,12237.519121123629,8.8872,8.8872,8.8872,8.8872,12237.5191
2006-02-13 15:10:00,17.98,17.98,17.98,17.98,27812.54345709916,8.8872,8.8872,8.8872,8.8872,27812.5435
2006-02-13 15:15:00,17.98,17.99,17.98,17.99,21971.90933110833,8.8872,8.8921,8.8872,8.8921,21971.9093
2006-02-13 15:20:00,17.99,18.0,17.98,17.99,37825.05910165485,8.8921,8.8971,8.8872,8.8921,37825.0591
2006-02-13 15:25:00,17.99,17.99,17.98,17.98,14740.648032262552,8.8921,8.8921,8.8872,8.8872,14740.648
2006-02-13 15:30:00,17.98,18.01,17.98,17.99,50062.57822277848,8.8872,8.902,8.8872,8.8921,50062.5782
2006-02-13 15:35:00,17.99,17.99,17.98,17.99,30593.79780280907,8.8921,8.8921,8.8872,8.8921,30593.7978
2006-02-13 15:40:00,17.99,17.99,17.98,17.98,19190.65498539841,8.8921,8.8921,8.8872,8.8872,19190.655
2006-02-13 15:45:00,17.98,18.03,17.98,18.02,98178.27840356002,8.8872,8.9119,8.8872,8.9069,98178.2784
2006-02-13 15:50:00,18.02,18.04,18.02,18.03,48671.95104992352,8.9069,8.9168,8.9069,8.9119,48671.951
2006-02-13 15:55:00,18.03,18.04,18.01,18.01,59240.7175636212,8.9119,8.9168,8.902,8.902,59240.7176
2006-02-14 09:30:00,18.01,18.05,18.01,18.05,60353.21930190516,8.902,8.9218,8.902,8.9218,60353.2193
2006-02-14 09:35:00,18.04,18.04,17.94,17.97,35600.05562508692,8.9168,8.9168,8.8674,8.8822,35600.0556
2006-02-14 09:40:00,17.97,17.97,17.93,17.94,37825.05910165485,8.8822,8.8822,8.8625,8.8674,37825.0591
2006-02-14 09:45:00,17.94,17.94,17.91,17.92,50340.70365734947,8.8674,8.8674,8.8526,8.8575,50340.7037
2006-02-14 09:50:00,17.92,17.96,17.91,17.93,27256.29258795717,8.8575,8.8773,8.8526,8.8625,27256.2926
2006-02-14 09:55:00,17.94,17.99,17.94,17.99,45612.57126964261,8.8674,8.8921,8.8674,8.8921,45612.5713
2006-02-14 10:00:00,17.98,18.03,17.97,17.98,26143.790849673205,8.8872,8.9119,8.8822,8.8872,26143.7908
2006-02-14 10:05:00,17.97,18.0,17.97,17.99,21693.78389653734,8.8822,8.8971,8.8822,8.8921,21693.7839
2006-02-14 10:10:00,18.0,18.0,17.97,17.99,14462.52259769156,8.8971,8.8971,8.8822,8.8921,14462.5226
2006-02-14 10:15:00,17.98,18.01,17.98,18.0,20581.28215825337,8.8872,8.902,8.8872,8.8971,20581.2822
2006-02-14 10:20:00,17.98,17.98,17.97,17.97,18356.27868168544,8.8872,8.8872,8.8822,8.8822,18356.2787
2006-02-14 10:25:00,17.97,18.01,17.96,18.01,24196.912807676264,8.8822,8.902,8.8773,8.902,24196.9128
2006-02-14 10:30:00,18.01,18.01,17.96,17.98,25031.28911138924,8.902,8.902,8.8773,8.8872,25031.2891
2006-02-14 10:35:00,17.98,17.98,17.96,17.96,33096.92671394799,8.8872,8.8872,8.8773,8.8773,33096.9267
2006-02-14 10:40:00,17.96,18.0,17.96,17.99,12793.769990265611,8.8773,8.8971,8.8773,8.8921,12793.77
2006-02-14 10:45:00,17.99,18.0,17.95,17.96,22528.16020025032,8.8921,8.8971,8.8723,8.8773,22528.1602
2006-02-14 10:50:00,17.96,17.99,17.95,17.97,22806.285634821303,8.8773,8.8921,8.8723,8.8822,22806.2856
2006-02-14 10:55:00,17.97,17.99,17.97,17.97,15296.898901404536,8.8822,8.8921,8.8822,8.8822,15296.8989
2006-02-14 11:00:00,17.98,18.0,17.96,17.98,28925.04519538312,8.8872,8.8971,8.8773,8.8872,28925.0452
2006-02-14 11:05:00,17.98,18.01,17.97,17.97,30037.546933667087,8.8872,8.902,8.8822,8.8822,30037.5469
2006-02-14 11:10:00,17.98,18.03,17.97,18.02,31706.299541093034,8.8872,8.9119,8.8822,8.9069,31706.2995
2006-02-14 11:15:00,18.02,18.04,18.0,18.03,23362.53650396329,8.9069,8.9168,8.8971,8.9119,23362.5365
2006-02-14 11:20:00,18.02,18.08,18.02,18.06,17800.02781254346,8.9069,8.9366,8.9069,8.9267,17800.0278
2006-02-14 11:25:00,18.07,18.07,18.04,18.04,23640.66193853428,8.9317,8.9317,8.9168,8.9168,23640.6619
2006-02-14 11:30:00,18.05,18.06,18.04,18.04,35043.80475594493,8.9218,8.9267,8.9168,8.9168,35043.8048
2006-02-14 11:35:00,18.04,18.04,18.01,18.01,15296.898901404536,8.9168,8.9168,8.902,8.902,15296.8989
2006-02-14 11:40:00,18.02,18.02,18.01,18.02,23362.53650396329,8.9069,8.9069,8.902,8.9069,23362.5365
2006-02-14 11:45:00,18.03,18.07,18.03,18.07,17521.902377972467,8.9119,8.9317,8.9119,8.9317,17521.9024
2006-02-14 11:50:00,18.07,18.1,18.07,18.09,33096.92671394799,8.9317,8.9465,8.9317,8.9415,33096.9267
2006-02-14 11:55:00,18.1,18.12,18.1,18.12,29481.296064525104,8.9465,8.9564,8.9465,8.9564,29481.2961
2006-02-14 12:00:00,18.12,18.13,18.12,18.12,20303.156723682383,8.9564,8.9613,8.9564,8.9564,20303.1567
2006-02-14 12:05:00,18.12,18.16,18.12,18.16,47281.32387706856,8.9564,8.9761,8.9564,8.9761,47281.3239
2006-02-14 12:10:00,18.16,18.17,18.16,18.16,29203.17062995411,8.9761,8.9811,8.9761,8.9761,29203.1706
2006-02-14 12:15:00,18.16,18.17,18.16,18.16,15018.773466833543,8.9761,8.9811,8.9761,8.9761,15018.7735
2006-02-14 12:20:00,18.16,18.16,18.16,18.16,20303.156723682383,8.9761,8.9761,8.9761,8.9761,20303.1567
2006-02-14 12:25:00,18.16,18.17,18.16,18.16,34209.42845223196,8.9761,8.9811,8.9761,8.9761,34209.4285
2006-02-14 12:30:00,18.16,18.16,18.16,18.16,14740.648032262552,8.9761,8.9761,8.9761,8.9761,14740.648
2006-02-14 12:35:00,18.16,18.16,18.15,18.15,33375.05214851898,8.9761,8.9761,8.9712,8.9712,33375.0521
2006-02-14 12:40:00,18.15,18.16,18.15,18.15,18912.529550827425,8.9712,8.9761,8.9712,8.9712,18912.5296
2006-02-14 12:45:00,18.15,18.16,18.14,18.16,25587.539980531223,8.9712,8.9761,8.9663,8.9761,25587.54
2006-02-14 12:50:00,18.16,18.16,18.16,18.16,24753.163676818247,8.9761,8.9761,8.9761,8.9761,24753.1637
2006-02-14 12:55:00,18.16,18.16,18.15,18.16,21137.53302739536,8.9761,8.9761,8.9712,8.9761,21137.533
2006-02-14 13:00:00,18.16,18.16,18.16,18.16,20025.03128911139,8.9761,8.9761,8.9761,8.9761,20025.0313
2006-02-14 13:05:00,18.16,18.17,18.15,18.16,25587.539980531223,8.9761,8.9811,8.9712,8.9761,25587.54
2006-02-14 13:10:00,18.16,18.17,18.16,18.16,24753.163676818247,8.9761,8.9811,8.9761,8.9761,24753.1637
2006-02-14 13:15:00,18.16,18.18,18.16,18.16,35878.18105965791,8.9761,8.986,8.9761,8.9761,35878.1811
2006-02-14 13:20:00,18.17,18.18,18.16,18.16,12515.64455569462,8.9811,8.986,8.9761,8.9761,12515.6446
2006-02-14 13:25:00,18.16,18.18,18.16,18.18,9456.264775413712,8.9761,8.986,8.9761,8.986,9456.2648
2006-02-14 13:30:00,18.18,18.19,18.17,18.18,54234.45974134335,8.986,8.991,8.9811,8.986,54234.4597
2006-02-14 13:35:00,18.18,18.18,18.18,18.18,21971.90933110833,8.986,8.986,8.986,8.986,21971.9093
2006-02-14 13:40:00,18.18,18.18,18.16,18.16,29481.296064525104,8.986,8.986,8.9761,8.9761,29481.2961
2006-02-14 13:45:00,18.16,18.16,18.16,18.16,29759.421499096094,8.9761,8.9761,8.9761,8.9761,29759.4215
2006-02-14 13:50:00,18.16,18.16,18.15,18.16,132109.581421221,8.9761,8.9761,8.9712,8.9761,132109.5814
2006-02-14 13:55:00,18.16,18.16,18.16,18.16,108468.9194826867,8.9761,8.9761,8.9761,8.9761,108468.9195
2006-02-14 14:00:00,18.16,18.17,18.16,18.17,39215.68627450981,8.9761,8.9811,8.9761,8.9811,39215.6863
2006-02-14 14:05:00,18.17,18.18,18.17,18.18,83437.63037129746,8.9811,8.986,8.9811,8.986,83437.6304
2006-02-14 14:10:00,18.18,18.2,18.18,18.2,25309.41454596023,8.986,8.9959,8.986,8.9959,25309.4145
2006-02-14 14:15:00,18.2,18.2,18.18,18.19,38381.30997079684,8.9959,8.9959,8.986,8.991,38381.31
2006-02-14 14:20:00,18.19,18.21,18.19,18.2,16131.275205117508,8.991,9.0009,8.991,8.9959,16131.2752
2006-02-14 14:25:00,18.21,18.24,18.21,18.24,20581.28215825337,9.0009,9.0157,9.0009,9.0157,20581.2822
2006-02-14 14:30:00,18.23,18.23,18.21,18.22,43665.69322764567,9.0107,9.0107,9.0009,9.0058,43665.6932
2006-02-14 14:35:00,18.21,18.21,18.18,18.18,37546.93366708386,9.0009,9.0009,8.986,8.986,37546.9337
2006-02-14 14:40:00,18.18,18.19,18.18,18.18,10846.89194826867,8.986,8.991,8.986,8.986,10846.8919
2006-02-14 14:45:00,18.19,18.19,18.18,18.19,22806.285634821303,8.991,8.991,8.986,8.991,22806.2856
2006-02-14 14:50:00,18.19,18.21,18.19,18.21,22250.034765679324,8.991,9.0009,8.991,9.0009,22250.0348
2006-02-14 14:55:00,18.19,18.21,18.19,18.21,89556.38993185927,8.991,9.0009,8.991,9.0009,89556.3899
2006-02-14 15:00:00,18.21,18.21,18.2,18.2,17243.776943401477,9.0009,9.0009,8.9959,8.9959,17243.7769
2006-02-14 15:05:00,18.2,18.2,18.18,18.18,59518.84299819219,8.9959,8.9959,8.986,8.986,59518.843
2006-02-14 15:10:00,18.18,18.21,18.18,18.2,19190.65498539841,8.986,9.0009,8.986,8.9959,19190.655
2006-02-14 15:15:00,18.2,18.21,18.19,18.21,35043.80475594493,8.9959,9.0009,8.991,9.0009,35043.8048
2006-02-14 15:20:00,18.21,18.22,18.21,18.22,31150.04867195105,9.0009,9.0058,9.0009,9.0058,31150.0487
2006-02-14 15:25:00,18.21,18.22,18.21,18.21,30037.546933667087,9.0009,9.0058,9.0009,9.0009,30037.5469
2006-02-14 15:30:00,18.22,18.22,18.2,18.21,56459.46321791128,9.0058,9.0058,8.9959,9.0009,56459.4632
2006-02-14 15:35:00,18.21,18.21,18.2,18.21,37825.05910165485,9.0009,9.0009,8.9959,9.0009,37825.0591
2006-02-14 15:40:00,18.21,18.21,18.2,18.2,34487.553886802954,9.0009,9.0009,8.9959,8.9959,34487.5539
2006-02-14 15:45:00,18.2,18.2,18.19,18.2,55903.2123487693,8.9959,8.9959,8.991,8.9959,55903.2123
2006-02-14 15:50:00,18.2,18.2,18.19,18.19,54790.71061048533,8.9959,8.9959,8.991,8.991,54790.7106
2006-02-14 15:55:00,18.19,18.19,18.18,18.19,92059.5188429982,8.991,8.991,8.986,8.991,92059.5188
2006-02-15 09:30:00,18.05,18.08,17.99,17.99,95953.27492699208,8.9218,8.9366,8.8921,8.8921,95953.2749
2006-02-15 09:35:00,18.0,18.04,17.98,17.99,31150.04867195105,8.8971,8.9168,8.8872,8.8921,31150.0487
2006-02-15 09:40:00,17.99,18.03,17.98,18.02,41996.94062021972,8.8921,8.9119,8.8872,8.9069,41996.9406
2006-02-15 09:45:00,18.01,18.02,17.98,17.98,59240.7175636212,8.902,8.9069,8.8872,8.8872,59240.7176
2006-02-15 09:50:00,17.98,17.98,17.93,17.97,55625.08691419831,8.8872,8.8872,8.8625,8.8822,55625.0869
2006-02-15 09:55:00,17.98,18.02,17.98,18.02,51731.33083020442,8.8872,8.9069,8.8872,8.9069,51731.3308
2006-02-15 10:00:00,18.01,18.02,17.98,18.0,49506.327353636494,8.902,8.9069,8.8872,8.8971,49506.3274
2006-02-15 10:05:00,18.01,18.07,18.0,18.06,74815.74189959673,8.902,8.9317,8.8971,8.9267,74815.7419
2006-02-15 10:10:00,18.06,18.1,18.06,18.08,37825.05910165485,8.9267,8.9465,8.9267,8.9366,37825.0591
2006-02-15 10:15:00,18.08,18.13,18.08,18.12,28090.668891670142,8.9366,8.9613,8.9366,8.9564,28090.6689
2006-02-15 10:20:00,18.13,18.16,18.13,18.14,55346.96147962732,8.9613,8.9761,8.9613,8.9663,55346.9615
2006-02-15 10:25:00,18.13,18.13,18.07,18.07,22806.285634821303,8.9613,8.9613,8.9317,8.9317,22806.2856
2006-02-15 10:30:00,18.07,18.11,18.07,18.1,27256.29258795717,8.9317,8.9514,8.9317,8.9465,27256.2926
2006-02-15 10:35:00,18.1,18.11,18.08,18.08,29759.421499096094,8.9465,8.9514,8.9366,8.9366,29759.4215
2006-02-15 10:40:00,18.08,18.11,18.06,18.1,41718.81518564873,8.9366,8.9514,8.9267,8.9465,41718.8152
2006-02-15 10:45:00,18.1,18.13,18.1,18.13,11959.393686552636,8.9465,8.9613,8.9465,8.9613,11959.3937
2006-02-15 10:50:00,18.13,18.14,18.12,18.12,28368.79432624113,8.9613,8.9663,8.9564,8.9564,28368.7943
2006-02-15 10:55:00,18.12,18.12,18.1,18.12,21693.78389653734,8.9564,8.9564,8.9465,8.9564,21693.7839
2006-02-15 11:00:00,18.12,18.12,18.08,18.08,24196.912807676264,8.9564,8.9564,8.9366,8.9366,24196.9128
2006-02-15 11:05:00,18.08,18.1,18.08,18.09,36712.557363370885,8.9366,8.9465,8.9366,8.9415,36712.5574
2006-02-15 11:10:00,18.09,18.09,18.07,18.07,46446.94757335559,8.9415,8.9415,8.9317,8.9317,46446.9476
2006-02-15 11:15:00,18.07,18.07,18.05,18.07,48393.82561535253,8.9317,8.9317,8.9218,8.9317,48393.8256
2006-02-15 11:20:00,18.06,18.08,18.06,18.08,13628.146293978583,8.9267,8.9366,8.9267,8.9366,13628.1463
2006-02-15 11:25:00,18.08,18.08,18.07,18.07,44500.06953135865,8.9366,8.9366,8.9317,8.9317,44500.0695
2006-02-15 11:30:00,18.07,18.09,18.07,18.09,60909.47017104715,8.9317,8.9415,8.9317,8.9415,60909.4702
2006-02-15 11:35:00,18.09,18.13,18.09,18.13,169378.38965373384,8.9415,8.9613,8.9415,8.9613,169378.3897
2006-02-15 11:40:00,18.13,18.14,18.13,18.14,50618.82909192046,8.9613,8.9663,8.9613,8.9663,50618.8291
2006-02-15 11:45:00,18.14,18.14,18.12,18.12,39215.68627450981,8.9663,8.9663,8.9564,8.9564,39215.6863
2006-02-15 11:50:00,18.12,18.13,18.11,18.13,36434.431928799895,8.9564,8.9613,8.9514,8.9613,36434.4319
2006-02-15 11:55:00,18.13,18.15,18.13,18.14,18634.40411625643,8.9613,8.9712,8.9613,8.9663,18634.4041
2006-02-15 12:00:00,18.14,18.14,18.13,18.13,31150.04867195105,8.9663,8.9663,8.9613,8.9613,31150.0487
2006-02-15 12:05:00,18.13,18.15,18.13,18.14,35043.80475594493,8.9613,8.9712,8.9613,8.9663,35043.8048
2006-02-15 12:10:00,18.14,18.16,18.14,18.15,33375.05214851898,8.9663,8.9761,8.9663,8.9712,33375.0521
2006-02-15 12:15:00,18.15,18.15,18.12,18.14,23084.4110693923,8.9712,8.9712,8.9564,8.9663,23084.4111
2006-02-15 12:20:00,18.14,18.15,18.14,18.14,13350.020859407594,8.9663,8.9712,8.9663,8.9663,13350.0209
2006-02-15 12:25:00,18.14,18.15,18.14,18.14,27256.29258795717,8.9663,8.9712,8.9663,8.9663,27256.2926
2006-02-15 12:30:00,18.14,18.14,18.12,18.12,45612.57126964261,8.9663,8.9663,8.9564,8.9564,45612.5713
2006-02-15 12:35:00,18.12,18.12,18.1,18.1,35878.18105965791,8.9564,8.9564,8.9465,8.9465,35878.1811
2006-02-15 12:40:00,18.1,18.1,18.09,18.1,24475.03824224725,8.9465,8.9465,8.9415,8.9465,24475.0382
2006-02-15 12:45:00,18.1,18.1,18.09,18.09,13628.146293978583,8.9465,8.9465,8.9415,8.9415,13628.1463
2006-02-15 12:50:00,18.09,18.11,18.09,18.1,28646.91976081213,8.9415,8.9514,8.9415,8.9465,28646.9198
2006-02-15 12:55:00,18.1,18.11,18.09,18.1,24196.912807676264,8.9465,8.9514,8.9415,8.9465,24196.9128
2006-02-15 13:00:00,18.1,18.11,18.09,18.09,38381.30997079684,8.9465,8.9514,8.9415,8.9415,38381.31
2006-02-15 13:05:00,18.1,18.1,18.07,18.07,26143.790849673205,8.9465,8.9465,8.9317,8.9317,26143.7908
2006-02-15 13:10:00,18.08,18.09,18.07,18.09,90112.64080100124,8.9366,8.9415,8.9317,8.9415,90112.6408
2006-02-15 13:15:00,18.09,18.1,18.08,18.1,21415.658461966348,8.9415,8.9465,8.9366,8.9465,21415.6585
2006-02-15 13:20:00,18.1,18.11,18.09,18.09,49506.327353636494,8.9465,8.9514,8.9415,8.9415,49506.3274
2006-02-15 13:25:00,18.09,18.09,18.06,18.07,24196.912807676264,8.9415,8.9415,8.9267,8.9317,24196.9128
2006-02-15 13:30:00,18.07,18.09,18.07,18.09,25865.66541510221,8.9317,8.9415,8.9317,8.9415,25865.6654
2006-02-15 13:35:00,18.09,18.1,18.09,18.09,29481.296064525104,8.9415,8.9465,8.9415,8.9415,29481.2961
2006-02-15 13:40:00,18.09,18.09,18.08,18.08,21693.78389653734,8.9415,8.9415,8.9366,8.9366,21693.7839
2006-02-15 13:45:00,18.09,18.09,18.08,18.09,32818.801279377,8.9415,8.9415,8.9366,8.9415,32818.8013
2006-02-15 13:50:00,18.09,18.14,18.09,18.13,131553.330552079,8.9415,8.9663,8.9415,8.9613,131553.3306
2006-02-15 13:55:00,18.13,18.17,18.13,18.15,80378.25059101655,8.9613,8.9811,8.9613,8.9712,80378.2506
2006-02-15 14:00:00,18.14,18.14,18.12,18.14,26421.916284244195,8.9663,8.9663,8.9564,8.9663,26421.9163
2006-02-15 14:05:00,18.14,18.14,18.11,18.11,38381.30997079684,8.9663,8.9663,8.9514,8.9514,38381.31
2006-02-15 14:10:00,18.11,18.12,18.1,18.11,31706.299541093034,8.9514,8.9564,8.9465,8.9514,31706.2995
2006-02-15 14:15:00,18.1,18.11,18.1,18.11,22806.285634821303,8.9465,8.9514,8.9465,8.9514,22806.2856
2006-02-15 14:20:00,18.11,18.13,18.11,18.12,28368.79432624113,8.9514,8.9613,8.9514,8.9564,28368.7943
2006-02-15 14:25:00,18.12,18.16,18.12,18.16,46725.07300792658,8.9564,8.9761,8.9564,8.9761,46725.073
2006-02-15 14:30:00,18.15,18.16,18.15,18.16,34765.679321373944,8.9712,8.9761,8.9712,8.9761,34765.6793
2006-02-15 14:35:00,18.16,18.16,18.14,18.16,35043.80475594493,8.9761,8.9761,8.9663,8.9761,35043.8048
2006-02-15 14:40:00,18.16,18.18,18.16,18.16,58406.34125990822,8.9761,8.986,8.9761,8.9761,58406.3413
2006-02-15 14:45:00,18.16,18.17,18.15,18.16,77040.74537616466,8.9761,8.9811,8.9712,8.9761,77040.7454
2006-02-15 14:50:00,18.16,18.18,18.16,18.16,40050.06257822278,8.9761,8.986,8.9761,8.9761,40050.0626
2006-02-15 14:55:00,18.17,18.19,18.17,18.19,72312.6129884578,8.9811,8.991,8.9811,8.991,72312.613
2006-02-15 15:00:00,18.19,18.19,18.15,18.16,120706.43860381033,8.991,8.991,8.9712,8.9761,120706.4386
2006-02-15 15:05:00,18.16,18.18,18.16,18.17,51731.33083020442,8.9761,8.986,8.9761,8.9811,51731.3308
2006-02-15 15:10:00,18.17,18.17,18.16,18.17,125434.5709915172,8.9811,8.9811,8.9761,8.9811,125434.571
2006-02-15 15:15:00,18.17,18.18,18.16,18.16,56459.46321791128,8.9811,8.986,8.9761,8.9761,56459.4632
2006-02-15 15:20:00,18.16,18.2,18.16,18.18,38381.30997079684,8.9761,8.9959,8.9761,8.986,38381.31
2006-02-15 15:25:00,18.19,18.2,18.18,18.19,39771.93714365179,8.991,8.9959,8.986,8.991,39771.9371
2006-02-15 15:30:00,18.19,18.23,18.19,18.23,26978.16715338618,8.991,9.0107,8.991,9.0107,26978.1672
2006-02-15 15:35:00,18.23,18.24,18.21,18.22,28368.79432624113,9.0107,9.0157,9.0009,9.0058,28368.7943
2006-02-15 15:40:00,18.22,18.22,18.21,18.21,28925.04519538312,9.0058,9.0058,9.0009,9.0009,28925.0452
2006-02-15 15:45:00,18.21,18.21,18.18,18.18,35043.80475594493,9.0009,9.0009,8.986,8.986,35043.8048
2006-02-15 15:50:00,18.18,18.18,18.16,18.17,51453.20539563344,8.986,8.986,8.9761,8.9811,51453.2054
2006-02-15 15:55:00,18.18,18.19,18.17,18.19,25309.41454596023,8.986,8.991,8.9811,8.991,25309.4145
2006-02-16 09:30:00,18.1,18.11,18.1,18.11,65637.602558754,8.9465,8.9514,8.9465,8.9514,65637.6026
2006-02-16 09:35:00,18.09,18.1,18.05,18.1,81490.75232930052,8.9415,8.9465,8.9218,8.9465,81490.7523
2006-02-16 09:40:00,18.1,18.12,18.07,18.08,28646.91976081213,8.9465,8.9564,8.9317,8.9366,28646.9198
2006-02-16 09:45:00,18.08,18.09,18.03,18.06,54512.58517591434,8.9366,8.9415,8.9119,8.9267,54512.5852
2006-02-16 09:50:00,18.06,18.19,18.04,18.19,111806.4246975386,8.9267,8.991,8.9168,8.991,111806.4247
2006-02-16 09:55:00,18.19,18.19,18.11,18.11,34209.42845223196,8.991,8.991,8.9514,8.9514,34209.4285
2006-02-16 10:00:00,18.11,18.13,18.1,18.12,26421.916284244195,8.9514,8.9613,8.9465,8.9564,26421.9163
2006-02-16 10:05:00,18.11,18.14,18.11,18.13,13906.271728549576,8.9514,8.9663,8.9514,8.9613,13906.2717
2006-02-16 10:10:00,18.13,18.14,18.13,18.14,14184.397163120568,8.9613,8.9663,8.9613,8.9663,14184.3972
2006-02-16 10:15:00,18.14,18.14,18.12,18.13,12515.64455569462,8.9663,8.9663,8.9564,8.9613,12515.6446
2006-02-16 10:20:00,18.12,18.17,18.12,18.17,25309.41454596023,8.9564,8.9811,8.9564,8.9811,25309.4145
2006-02-16 10:25:00,18.17,18.17,18.16,18.16,25031.28911138924,8.9811,8.9811,8.9761,8.9761,25031.2891
2006-02-16 10:30:00,18.17,18.19,18.17,18.17,13628.146293978583,8.9811,8.991,8.9811,8.9811,13628.1463
2006-02-16 10:35:00,18.18,18.18,18.13,18.15,32262.550410235017,8.986,8.986,8.9613,8.9712,32262.5504
2006-02-16 10:40:00,18.14,18.15,18.14,18.14,8900.01390627173,8.9663,8.9712,8.9663,8.9663,8900.0139
2006-02-16 10:45:00,18.14,18.14,18.12,18.12,20581.28215825337,8.9663,8.9663,8.9564,8.9564,20581.2822
2006-02-16 10:50:00,18.12,18.12,18.12,18.12,13350.020859407594,8.9564,8.9564,8.9564,8.9564,13350.0209
2006-02-16 10:55:00,18.12,18.12,18.11,18.11,21971.90933110833,8.9564,8.9564,8.9514,8.9514,21971.9093
2006-02-16 11:00:00,18.12,18.12,18.1,18.11,28368.79432624113,8.9564,8.9564,8.9465,8.9514,28368.7943
2006-02-16 11:05:00,18.11,18.11,18.08,18.09,52287.58169934641,8.9514,8.9514,8.9366,8.9415,52287.5817
2006-02-16 11:10:00,18.09,18.11,18.07,18.11,47837.57474621054,8.9415,8.9514,8.9317,8.9514,47837.5747
2006-02-16 11:15:00,18.11,18.11,18.1,18.1,30037.546933667087,8.9514,8.9514,8.9465,8.9465,30037.5469
2006-02-16 11:20:00,18.1,18.14,18.1,18.14,19746.9058545404,8.9465,8.9663,8.9465,8.9663,19746.9059
2006-02-16 11:25:00,18.13,18.15,18.12,18.15,60909.47017104715,8.9613,8.9712,8.9564,8.9712,60909.4702
2006-02-16 11:30:00,18.16,18.17,18.15,18.15,26421.916284244195,8.9761,8.9811,8.9712,8.9712,26421.9163
2006-02-16 11:35:00,18.15,18.16,18.15,18.16,6675.010429703797,8.9712,8.9761,8.9712,8.9761,6675.0104
2006-02-16 11:40:00,18.15,18.16,18.15,18.16,8065.637602558754,8.9712,8.9761,8.9712,8.9761,8065.6376
2006-02-16 11:45:00,18.16,18.16,18.16,18.16,15575.024335975526,8.9761,8.9761,8.9761,8.9761,15575.0243
2006-02-16 11:50:00,18.16,18.16,18.16,18.16,27534.418022528163,8.9761,8.9761,8.9761,8.9761,27534.418
2006-02-16 11:55:00,18.16,18.16,18.15,18.15,18356.27868168544,8.9761,8.9761,8.9712,8.9712,18356.2787
2006-02-16 12:00:00,18.15,18.15,18.14,18.14,29481.296064525104,8.9712,8.9712,8.9663,8.9663,29481.2961
2006-02-16 12:05:00,18.14,18.15,18.14,18.15,6675.010429703797,8.9663,8.9712,8.9663,8.9712,6675.0104
2006-02-16 12:10:00,18.15,18.16,18.15,18.15,35600.05562508692,8.9712,8.9761,8.9712,8.9712,35600.0556
2006-02-16 12:15:00,18.15,18.15,18.14,18.15,11681.268251981644,8.9712,8.9712,8.9663,8.9712,11681.2683
2006-02-16 12:20:00,18.15,18.19,18.15,18.18,25309.41454596023,8.9712,8.991,8.9712,8.986,25309.4145
2006-02-16 12:25:00,18.18,18.19,18.17,18.19,10290.641079126686,8.986,8.991,8.9811,8.991,10290.6411
2006-02-16 12:30:00,18.19,18.19,18.19,18.19,15018.773466833543,8.991,8.991,8.991,8.991,15018.7735
2006-02-16 12:35:00,18.19,18.19,18.19,18.19,16687.52607425949,8.991,8.991,8.991,8.991,16687.5261
2006-02-16 12:40:00,18.19,18.19,18.19,18.19,12793.769990265611,8.991,8.991,8.991,8.991,12793.77
2006-02-16 12:45:00,18.19,18.19,18.19,18.19,8343.763037129745,8.991,8.991,8.991,8.991,8343.763
2006-02-16 12:50:00,18.19,18.19,18.18,18.18,11959.393686552636,8.991,8.991,8.986,8.986,11959.3937
2006-02-16 12:55:00,18.18,18.18,18.18,18.18,3615.63064942289,8.986,8.986,8.986,8.986,3615.6306
2006-02-16 13:00:00,18.18,18.19,18.17,18.19,30315.67236823808,8.986,8.991,8.9811,8.991,30315.6724
2006-02-16 13:05:00,18.19,18.2,18.19,18.2,10846.89194826867,8.991,8.9959,8.991,8.9959,10846.8919
2006-02-16 13:10:00,18.19,18.19,18.19,18.19,22806.285634821303,8.991,8.991,8.991,8.991,22806.2856
2006-02-16 13:15:00,18.19,18.19,18.18,18.19,121818.9403420943,8.991,8.991,8.986,8.991,121818.9403
2006-02-16 13:20:00,18.19,18.19,18.18,18.18,4450.006953135865,8.991,8.991,8.986,8.986,4450.007
2006-02-16 13:25:00,18.18,18.19,18.18,18.19,15853.149770546515,8.986,8.991,8.986,8.991,15853.1498
2006-02-16 13:30:00,18.18,18.19,18.18,18.19,19468.780419969407,8.986,8.991,8.986,8.991,19468.7804
2006-02-16 13:35:00,18.19,18.19,18.18,18.18,40606.313447364766,8.991,8.991,8.986,8.986,40606.3134
2006-02-16 13:40:00,18.18,18.18,18.18,18.18,16131.275205117508,8.986,8.986,8.986,8.986,16131.2752
2006-02-16 13:45:00,18.18,18.18,18.17,18.18,8900.01390627173,8.986,8.986,8.9811,8.986,8900.0139
2006-02-16 13:50:00,18.18,18.18,18.16,18.18,13906.271728549576,8.986,8.986,8.9761,8.986,13906.2717
2006-02-16 13:55:00,18.18,18.19,18.16,18.16,55346.96147962732,8.986,8.991,8.9761,8.9761,55346.9615
2006-02-16 14:00:00,18.16,18.2,18.16,18.19,66193.85342789599,8.9761,8.9959,8.9761,8.991,66193.8534
2006-02-16 14:05:00,18.2,18.2,18.18,18.18,84272.00667501043,8.9959,8.9959,8.986,8.986,84272.0067
2006-02-16 14:10:00,18.18,18.18,18.16,18.18,13628.146293978583,8.986,8.986,8.9761,8.986,13628.1463
2006-02-16 14:15:00,18.18,18.19,18.18,18.19,28368.79432624113,8.986,8.991,8.986,8.991,28368.7943
2006-02-16 14:20:00,18.19,18.19,18.18,18.19,11125.017382839662,8.991,8.991,8.986,8.991,11125.0174
2006-02-16 14:25:00,18.19,18.19,18.17,18.17,9178.13934084272,8.991,8.991,8.9811,8.9811,9178.1393
2006-02-16 14:30:00,18.16,18.18,18.16,18.18,17800.02781254346,8.9761,8.986,8.9761,8.986,17800.0278
2006-02-16 14:35:00,18.19,18.19,18.16,18.19,23640.66193853428,8.991,8.991,8.9761,8.991,23640.6619
2006-02-16 14:40:00,18.18,18.18,18.15,18.16,45334.44583507162,8.986,8.986,8.9712,8.9761,45334.4458
2006-02-16 14:45:00,18.15,18.17,18.15,18.17,40050.06257822278,8.9712,8.9811,8.9712,8.9811,40050.0626
2006-02-16 14:50:00,18.17,18.18,18.17,18.18,16687.52607425949,8.9811,8.986,8.9811,8.986,16687.5261
2006-02-16 14:55:00,18.18,18.18,18.17,18.18,16687.52607425949,8.986,8.986,8.9811,8.986,16687.5261
2006-02-16 15:00:00,18.18,18.2,18.18,18.19,21415.658461966348,8.986,8.9959,8.986,8.991,21415.6585
2006-02-16 15:05:00,18.2,18.2,18.19,18.19,15575.024335975526,8.9959,8.9959,8.991,8.991,15575.0243
2006-02-16 15:10:00,18.19,18.2,18.18,18.19,43109.442358503686,8.991,8.9959,8.986,8.991,43109.4424
2006-02-16 15:15:00,18.19,18.19,18.15,18.18,61465.72104018913,8.991,8.991,8.9712,8.986,61465.721
2006-02-16 15:20:00,18.19,18.2,18.18,18.18,21693.78389653734,8.991,8.9959,8.986,8.986,21693.7839
2006-02-16 15:25:00,18.18,18.19,18.17,18.18,45890.6967042136,8.986,8.991,8.9811,8.986,45890.6967
2006-02-16 15:30:00,18.18,18.18,18.17,18.17,68140.73146989293,8.986,8.986,8.9811,8.9811,68140.7315
2006-02-16 15:35:00,18.17,18.17,18.14,18.17,121540.81490752332,8.9811,8.9811,8.9663,8.9811,121540.8149
2006-02-16 15:40:00,18.17,18.2,18.17,18.19,51453.20539563344,8.9811,8.9959,8.9811,8.991,51453.2054
2006-02-16 15:45:00,18.19,18.19,18.19,18.19,146293.97858434156,8.991,8.991,8.991,8.991,146293.9786
2006-02-16 15:50:00,18.19,18.19,18.17,18.18,57850.09039076624,8.991,8.991,8.9811,8.986,57850.0904
2006-02-16 15:55:00,18.17,18.18,18.16,18.16,76484.49450702267,8.9811,8.986,8.9761,8.9761,76484.4945
2006-02-17 09:30:00,18.1,18.15,18.1,18.12,323459.8804060632,8.9465,8.9712,8.9465,8.9564,323459.8804
2006-02-17 09:35:00,18.12,18.12,18.1,18.11,13350.020859407594,8.9564,8.9564,8.9465,8.9514,13350.0209
2006-02-17 09:40:00,18.11,18.11,18.08,18.09,20859.40759282437,8.9514,8.9514,8.9366,8.9415,20859.4076
2006-02-17 09:45:00,18.09,18.09,18.07,18.09,18078.15324711445,8.9415,8.9415,8.9317,8.9415,18078.1532
2006-02-17 09:50:00,18.09,18.1,18.08,18.08,18356.27868168544,8.9415,8.9465,8.9366,8.9366,18356.2787
2006-02-17 09:55:00,18.08,18.13,18.07,18.13,31150.04867195105,8.9366,8.9613,8.9317,8.9613,31150.0487
2006-02-17 10:00:00,18.11,18.12,18.07,18.09,21693.78389653734,8.9514,8.9564,8.9317,8.9415,21693.7839
2006-02-17 10:05:00,18.09,18.09,18.07,18.07,30037.546933667087,8.9415,8.9415,8.9317,8.9317,30037.5469
2006-02-17 10:10:00,18.07,18.08,18.07,18.07,20859.40759282437,8.9317,8.9366,8.9317,8.9317,20859.4076
2006-02-17 10:15:00,18.07,18.1,18.07,18.09,58962.59212905021,8.9317,8.9465,8.9317,8.9415,58962.5921
2006-02-17 10:20:00,18.09,18.09,18.07,18.09,36712.557363370885,8.9415,8.9415,8.9317,8.9415,36712.5574
2006-02-17 10:25:00,18.09,18.09,18.07,18.08,24475.03824224725,8.9415,8.9415,8.9317,8.9366,24475.0382
2006-02-17 10:30:00,18.07,18.09,18.07,18.09,39215.68627450981,8.9317,8.9415,8.9317,8.9415,39215.6863
2006-02-17 10:35:00,18.09,18.11,18.09,18.11,59240.7175636212,8.9415,8.9514,8.9415,8.9514,59240.7176
2006-02-17 10:40:00,18.11,18.11,18.06,18.06,33653.17758308998,8.9514,8.9514,8.9267,8.9267,33653.1776
2006-02-17 10:45:00,18.06,18.07,18.06,18.07,35043.80475594493,8.9267,8.9317,8.9267,8.9317,35043.8048
2006-02-17 10:50:00,18.07,18.07,18.06,18.07,56181.33778334029,8.9317,8.9317,8.9267,8.9317,56181.3378
2006-02-17 10:55:00,18.07,18.07,18.06,18.06,39215.68627450981,8.9317,8.9317,8.9267,8.9267,39215.6863
2006-02-17 11:00:00,18.06,18.07,18.06,18.06,37546.93366708386,8.9267,8.9317,8.9267,8.9267,37546.9337
2006-02-17 11:05:00,18.07,18.07,18.06,18.07,20303.156723682383,8.9317,8.9317,8.9267,8.9317,20303.1567
2006-02-17 11:10:00,18.07,18.07,18.06,18.07,27534.418022528163,8.9317,8.9317,8.9267,8.9317,27534.418
2006-02-17 11:15:00,18.07,18.07,18.06,18.06,34209.42845223196,8.9317,8.9317,8.9267,8.9267,34209.4285
2006-02-17 11:20:00,18.06,18.06,18.06,18.06,65915.727993325,8.9267,8.9267,8.9267,8.9267,65915.728
2006-02-17 11:25:00,18.06,18.06,18.06,18.06,18634.40411625643,8.9267,8.9267,8.9267,8.9267,18634.4041
2006-02-17 11:30:00,18.07,18.07,18.06,18.06,10846.89194826867,8.9317,8.9317,8.9267,8.9267,10846.8919
2006-02-17 11:35:00,18.06,18.07,18.06,18.07,16687.52607425949,8.9267,8.9317,8.9267,8.9317,16687.5261
2006-02-17 11:40:00,18.07,18.07,18.05,18.06,20025.03128911139,8.9317,8.9317,8.9218,8.9267,20025.0313
2006-02-17 11:45:00,18.06,18.08,18.06,18.08,36712.557363370885,8.9267,8.9366,8.9267,8.9366,36712.5574
2006-02-17 11:50:00,18.08,18.09,18.07,18.08,11403.142817410651,8.9366,8.9415,8.9317,8.9366,11403.1428
2006-02-17 11:55:00,18.08,18.09,18.07,18.08,17521.902377972467,8.9366,8.9415,8.9317,8.9366,17521.9024
2006-02-17 12:00:00,18.08,18.09,18.07,18.07,22250.034765679324,8.9366,8.9415,8.9317,8.9317,22250.0348
2006-02-17 12:05:00,18.08,18.09,18.07,18.08,20581.28215825337,8.9366,8.9415,8.9317,8.9366,20581.2822
2006-02-17 12:10:00,18.08,18.08,18.07,18.07,25865.66541510221,8.9366,8.9366,8.9317,8.9317,25865.6654
2006-02-17 12:15:00,18.07,18.08,18.07,18.08,13906.271728549576,8.9317,8.9366,8.9317,8.9366,13906.2717
2006-02-17 12:20:00,18.07,18.08,18.06,18.06,14740.648032262552,8.9317,8.9366,8.9267,8.9267,14740.648
2006-02-17 12:25:00,18.06,18.06,18.06,18.06,11959.393686552636,8.9267,8.9267,8.9267,8.9267,11959.3937
2006-02-17 12:30:00,18.06,18.07,18.06,18.07,81768.87776387151,8.9267,8.9317,8.9267,8.9317,81768.8778
2006-02-17 12:35:00,18.06,18.07,18.06,18.07,25031.28911138924,8.9267,8.9317,8.9267,8.9317,25031.2891
2006-02-17 12:40:00,18.07,18.08,18.07,18.08,21693.78389653734,8.9317,8.9366,8.9317,8.9366,21693.7839
2006-02-17 12:45:00,18.08,18.11,18.08,18.11,69809.48407731888,8.9366,8.9514,8.9366,8.9514,69809.4841
2006-02-17 12:50:00,18.12,18.12,18.11,18.11,9178.13934084272,8.9564,8.9564,8.9514,8.9514,9178.1393
2006-02-17 12:55:00,18.11,18.12,18.1,18.11,12237.519121123629,8.9514,8.9564,8.9465,8.9514,12237.5191
2006-02-17 13:00:00,18.11,18.12,18.1,18.12,10846.89194826867,8.9514,8.9564,8.9465,8.9564,10846.8919
2006-02-17 13:05:00,18.11,18.12,18.11,18.12,15296.898901404536,8.9514,8.9564,8.9514,8.9564,15296.8989
2006-02-17 13:10:00,18.11,18.11,18.1,18.1,8343.763037129745,8.9514,8.9514,8.9465,8.9465,8343.763
2006-02-17 13:15:00,18.11,18.11,18.1,18.1,21693.78389653734,8.9514,8.9514,8.9465,8.9465,21693.7839
2006-02-17 13:20:00,18.1,18.1,18.09,18.09,10012.515644555697,8.9465,8.9465,8.9415,8.9415,10012.5156
2006-02-17 13:25:00,18.09,18.09,18.07,18.08,6396.884995132806,8.9415,8.9415,8.9317,8.9366,6396.885
2006-02-17 13:30:00,18.07,18.07,18.07,18.07,13350.020859407594,8.9317,8.9317,8.9317,8.9317,13350.0209
2006-02-17 13:35:00,18.07,18.07,18.06,18.06,6396.884995132806,8.9317,8.9317,8.9267,8.9267,6396.885
2006-02-17 13:40:00,18.06,18.08,18.06,18.06,29759.421499096094,8.9267,8.9366,8.9267,8.9267,29759.4215
2006-02-17 13:45:00,18.05,18.06,18.05,18.05,19468.780419969407,8.9218,8.9267,8.9218,8.9218,19468.7804
2006-02-17 13:50:00,18.05,18.05,18.04,18.05,16131.275205117508,8.9218,8.9218,8.9168,8.9218,16131.2752
2006-02-17 13:55:00,18.04,18.05,18.03,18.04,16131.275205117508,8.9168,8.9218,8.9119,8.9168,16131.2752
2006-02-17 14:00:00,18.04,18.05,18.04,18.05,13906.271728549576,8.9168,8.9218,8.9168,8.9218,13906.2717
2006-02-17 14:05:00,18.05,18.05,18.04,18.04,33931.30301766097,8.9218,8.9218,8.9168,8.9168,33931.303
2006-02-17 14:10:00,18.04,18.05,18.04,18.04,17800.02781254346,8.9168,8.9218,8.9168,8.9168,17800.0278
2006-02-17 14:15:00,18.04,18.05,18.04,18.04,16131.275205117508,8.9168,8.9218,8.9168,8.9168,16131.2752
2006-02-17 14:20:00,18.04,18.04,18.02,18.03,12793.769990265611,8.9168,8.9168,8.9069,8.9119,12793.77
2006-02-17 14:25:00,18.03,18.03,18.01,18.02,29759.421499096094,8.9119,8.9119,8.902,8.9069,29759.4215
2006-02-17 14:30:00,18.02,18.02,18.02,18.02,18356.27868168544,8.9069,8.9069,8.9069,8.9069,18356.2787
2006-02-17 14:35:00,18.02,18.02,18.02,18.02,25587.539980531223,8.9069,8.9069,8.9069,8.9069,25587.54
2006-02-17 14:40:00,18.02,18.06,18.02,18.06,61465.72104018913,8.9069,8.9267,8.9069,8.9267,61465.721
2006-02-17 14:45:00,18.06,18.06,18.06,18.06,23640.66193853428,8.9267,8.9267,8.9267,8.9267,23640.6619
2006-02-17 14:50:00,18.06,18.06,18.05,18.05,72312.6129884578,8.9267,8.9267,8.9218,8.9218,72312.613
2006-02-17 14:55:00,18.05,18.05,18.04,18.05,22250.034765679324,8.9218,8.9218,8.9168,8.9218,22250.0348
2006-02-17 15:00:00,18.05,18.05,18.03,18.04,13350.020859407594,8.9218,8.9218,8.9119,8.9168,13350.0209
2006-02-17 15:05:00,18.04,18.05,18.04,18.04,21415.658461966348,8.9168,8.9218,8.9168,8.9168,21415.6585
2006-02-17 15:10:00,18.04,18.05,18.02,18.02,29481.296064525104,8.9168,8.9218,8.9069,8.9069,29481.2961
2006-02-17 15:15:00,18.01,18.02,17.99,18.01,32540.67584480601,8.902,8.9069,8.8921,8.902,32540.6758
2006-02-17 15:20:00,18.01,18.01,17.99,18.0,23640.66193853428,8.902,8.902,8.8921,8.8971,23640.6619
2006-02-17 15:25:00,18.0,18.0,17.98,17.99,43109.442358503686,8.8971,8.8971,8.8872,8.8921,43109.4424
2006-02-17 15:30:00,17.99,18.01,17.98,18.01,67306.35516617996,8.8921,8.902,8.8872,8.902,67306.3552
2006-02-17 15:35:00,18.01,18.01,18.0,18.0,31428.174106522045,8.902,8.902,8.8971,8.8971,31428.1741
2006-02-17 15:40:00,18.01,18.02,18.0,18.0,55903.2123487693,8.902,8.9069,8.8971,8.8971,55903.2123
2006-02-17 15:45:00,18.0,18.01,17.98,17.98,134612.71033235991,8.8971,8.902,8.8872,8.8872,134612.7103
2006-02-17 15:50:00,17.98,17.98,17.97,17.98,77875.12167987763,8.8872,8.8872,8.8822,8.8872,77875.1217
2006-02-17 15:55:00,17.98,17.98,17.97,17.98,119315.81143095536,8.8872,8.8872,8.8822,8.8872,119315.8114
2006-02-21 09:30:00,17.95,17.96,17.91,17.96,140453.34445835074,8.8723,8.8773,8.8526,8.8773,140453.3445
2006-02-21 09:35:00,17.96,17.96,17.85,17.91,149353.35836462246,8.8773,8.8773,8.8229,8.8526,149353.3584
2006-02-21 09:40:00,17.87,17.98,17.87,17.98,78431.37254901961,8.8328,8.8872,8.8328,8.8872,78431.3725
2006-02-21 09:45:00,17.98,17.99,17.91,17.92,35878.18105965791,8.8872,8.8921,8.8526,8.8575,35878.1811
2006-02-21 09:50:00,17.92,17.92,17.87,17.89,43387.56779307468,8.8575,8.8575,8.8328,8.8427,43387.5678
2006-02-21 09:55:00,17.89,17.9,17.87,17.87,53956.33430677236,8.8427,8.8476,8.8328,8.8328,53956.3343
2006-02-21 10:00:00,17.87,17.87,17.84,17.84,80378.25059101655,8.8328,8.8328,8.818,8.818,80378.2506
2006-02-21 10:05:00,17.84,17.84,17.82,17.82,84828.25754415242,8.818,8.818,8.8081,8.8081,84828.2575
2006-02-21 10:10:00,17.82,17.82,17.79,17.8,60909.47017104715,8.8081,8.8081,8.7933,8.7982,60909.4702
2006-02-21 10:15:00,17.79,17.8,17.77,17.77,67028.22973160897,8.7933,8.7982,8.7834,8.7834,67028.2297
2006-02-21 10:20:00,17.76,17.77,17.71,17.73,110693.92295925465,8.7784,8.7834,8.7537,8.7636,110693.923
2006-02-21 10:25:00,17.73,17.73,17.69,17.71,98734.529272702,8.7636,8.7636,8.7438,8.7537,98734.5293
2006-02-21 10:30:00,17.71,17.75,17.7,17.75,78987.6234181616,8.7537,8.7735,8.7488,8.7735,78987.6234
2006-02-21 10:35:00,17.74,17.75,17.74,17.74,83715.75580586845,8.7685,8.7735,8.7685,8.7685,83715.7558
2006-02-21 10:40:00,17.74,17.75,17.73,17.74,97065.77666527603,8.7685,8.7735,8.7636,8.7685,97065.7767
2006-02-21 10:45:00,17.74,17.76,17.73,17.75,36990.682797941874,8.7685,8.7784,8.7636,8.7735,36990.6828
2006-02-21 10:50:00,17.75,17.79,17.74,17.78,38659.43540536783,8.7735,8.7933,8.7685,8.7883,38659.4354
2006-02-21 10:55:00,17.79,17.8,17.73,17.74,31428.174106522045,8.7933,8.7982,8.7636,8.7685,31428.1741
2006-02-21 11:00:00,17.75,17.78,17.75,17.77,33096.92671394799,8.7735,8.7883,8.7735,8.7834,33096.9267
2006-02-21 11:05:00,17.77,17.78,17.77,17.78,36712.557363370885,8.7834,8.7883,8.7834,8.7883,36712.5574
2006-02-21 11:10:00,17.79,17.8,17.78,17.78,46446.94757335559,8.7933,8.7982,8.7883,8.7883,46446.9476
2006-02-21 11:15:00,17.77,17.77,17.74,17.75,39493.8117090808,8.7834,8.7834,8.7685,8.7735,39493.8117
2006-02-21 11:20:00,17.75,17.75,17.73,17.74,29481.296064525104,8.7735,8.7735,8.7636,8.7685,29481.2961
2006-02-21 11:25:00,17.74,17.74,17.72,17.74,34209.42845223196,8.7685,8.7685,8.7587,8.7685,34209.4285
2006-02-21 11:30:00,17.74,17.74,17.73,17.73,36712.557363370885,8.7685,8.7685,8.7636,8.7636,36712.5574
2006-02-21 11:35:00,17.73,17.73,17.72,17.72,46446.94757335559,8.7636,8.7636,8.7587,8.7587,46446.9476
2006-02-21 11:40:00,17.73,17.73,17.7,17.7,55625.08691419831,8.7636,8.7636,8.7488,8.7488,55625.0869
2006-02-21 11:45:00,17.7,17.7,17.65,17.65,31984.424975664027,8.7488,8.7488,8.7241,8.7241,31984.425
2006-02-21 11:50:00,17.65,17.65,17.58,17.58,116256.43165067448,8.7241,8.7241,8.6895,8.6895,116256.4317
2006-02-21 11:55:00,17.58,17.58,17.51,17.53,156862.74509803922,8.6895,8.6895,8.6549,8.6647,156862.7451
2006-02-21 12:00:00,17.53,17.58,17.51,17.58,121540.81490752332,8.6647,8.6895,8.6549,8.6895,121540.8149
2006-02-21 12:05:00,17.58,17.58,17.51,17.51,72034.48755388681,8.6895,8.6895,8.6549,8.6549,72034.4876
2006-02-21 12:10:00,17.51,17.53,17.48,17.53,60075.09386733417,8.6549,8.6647,8.64,8.6647,60075.0939
2006-02-21 12:15:00,17.53,17.54,17.51,17.52,51175.079961062445,8.6647,8.6697,8.6549,8.6598,51175.08
2006-02-21 12:20:00,17.52,17.52,17.47,17.5,62578.22277847309,8.6598,8.6598,8.6351,8.6499,62578.2228
2006-02-21 12:25:00,17.5,17.51,17.48,17.48,52565.7071339174,8.6499,8.6549,8.64,8.64,52565.7071
2006-02-21 12:30:00,17.48,17.48,17.46,17.48,32818.801279377,8.64,8.64,8.6301,8.64,32818.8013
2006-02-21 12:35:00,17.48,17.51,17.46,17.51,49784.45278820748,8.64,8.6549,8.6301,8.6549,49784.4528
2006-02-21 12:40:00,17.51,17.54,17.51,17.53,57015.71408705327,8.6549,8.6697,8.6549,8.6647,57015.7141
2006-02-21 12:45:00,17.53,17.55,17.53,17.54,68418.85690446392,8.6647,8.6746,8.6647,8.6697,68418.8569
2006-02-21 12:50:00,17.54,17.56,17.54,17.54,71756.36211931582,8.6697,8.6796,8.6697,8.6697,71756.3621
2006-02-21 12:55:00,17.54,17.54,17.52,17.53,33096.92671394799,8.6697,8.6697,8.6598,8.6647,33096.9267
2006-02-21 13:00:00,17.54,17.54,17.53,17.54,31706.299541093034,8.6697,8.6697,8.6647,8.6697,31706.2995
2006-02-21 13:05:00,17.54,17.55,17.52,17.53,46446.94757335559,8.6697,8.6746,8.6598,8.6647,46446.9476
2006-02-21 13:10:00,17.52,17.54,17.52,17.54,15575.024335975526,8.6598,8.6697,8.6598,8.6697,15575.0243
2006-02-21 13:15:00,17.54,17.54,17.52,17.52,52843.83256848839,8.6697,8.6697,8.6598,8.6598,52843.8326
2006-02-21 13:20:00,17.52,17.52,17.51,17.52,46168.8221387846,8.6598,8.6598,8.6549,8.6598,46168.8221
2006-02-21 13:25:00,17.52,17.52,17.5,17.52,41440.68975107774,8.6598,8.6598,8.6499,8.6598,41440.6898
2006-02-21 13:30:00,17.52,17.53,17.51,17.52,47837.57474621054,8.6598,8.6647,8.6549,8.6598,47837.5747
2006-02-21 13:35:00,17.52,17.55,17.52,17.55,103462.66166040883,8.6598,8.6746,8.6598,8.6746,103462.6617
2006-02-21 13:40:00,17.55,17.55,17.54,17.54,33653.17758308998,8.6746,8.6746,8.6697,8.6697,33653.1776
2006-02-21 13:45:00,17.54,17.55,17.53,17.55,28925.04519538312,8.6697,8.6746,8.6647,8.6746,28925.0452
2006-02-21 13:50:00,17.55,17.56,17.54,17.55,20025.03128911139,8.6746,8.6796,8.6697,8.6746,20025.0313
2006-02-21 13:55:00,17.55,17.55,17.54,17.55,18078.15324711445,8.6746,8.6746,8.6697,8.6746,18078.1532
2006-02-21 14:00:00,17.54,17.61,17.54,17.61,48671.95104992352,8.6697,8.7043,8.6697,8.7043,48671.951
2006-02-21 14:05:00,17.6,17.61,17.57,17.59,53678.208872201365,8.6993,8.7043,8.6845,8.6944,53678.2089
2006-02-21 14:10:00,17.59,17.61,17.59,17.59,24196.912807676264,8.6944,8.7043,8.6944,8.6944,24196.9128
2006-02-21 14:15:00,17.59,17.59,17.56,17.57,31150.04867195105,8.6944,8.6944,8.6796,8.6845,31150.0487
2006-02-21 14:20:00,17.57,17.58,17.56,17.58,24753.163676818247,8.6845,8.6895,8.6796,8.6895,24753.1637
2006-02-21 14:25:00,17.58,17.6,17.58,17.6,27256.29258795717,8.6895,8.6993,8.6895,8.6993,27256.2926
2006-02-21 14:30:00,17.6,17.62,17.6,17.61,32262.550410235017,8.6993,8.7092,8.6993,8.7043,32262.5504
2006-02-21 14:35:00,17.62,17.62,17.6,17.61,21693.78389653734,8.7092,8.7092,8.6993,8.7043,21693.7839
2006-02-21 14:40:00,17.61,17.64,17.61,17.63,55903.2123487693,8.7043,8.7191,8.7043,8.7142,55903.2123
2006-02-21 14:45:00,17.63,17.63,17.61,17.62,120150.18773466836,8.7142,8.7142,8.7043,8.7092,120150.1877
2006-02-21 14:50:00,17.62,17.63,17.6,17.61,35600.05562508692,8.7092,8.7142,8.6993,8.7043,35600.0556
2006-02-21 14:55:00,17.62,17.64,17.62,17.62,39771.93714365179,8.7092,8.7191,8.7092,8.7092,39771.9371
2006-02-21 15:00:00,17.63,17.64,17.63,17.63,30037.546933667087,8.7142,8.7191,8.7142,8.7142,30037.5469
2006-02-21 15:05:00,17.63,17.66,17.63,17.65,72590.73842302879,8.7142,8.729,8.7142,8.7241,72590.7384
2006-02-21 15:10:00,17.65,17.66,17.65,17.65,53956.33430677236,8.7241,8.729,8.7241,8.7241,53956.3343
2006-02-21 15:15:00,17.65,17.68,17.65,17.67,62300.0973439021,8.7241,8.7389,8.7241,8.7339,62300.0973
2006-02-21 15:20:00,17.67,17.69,17.67,17.69,85106.38297872341,8.7339,8.7438,8.7339,8.7438,85106.383
2006-02-21 15:25:00,17.69,17.71,17.69,17.7,58128.21582533723,8.7438,8.7537,8.7438,8.7488,58128.2158
2006-02-21 15:30:00,17.7,17.72,17.7,17.72,90947.01710471424,8.7488,8.7587,8.7488,8.7587,90947.0171
2006-02-21 15:35:00,17.72,17.72,17.7,17.71,77040.74537616466,8.7587,8.7587,8.7488,8.7537,77040.7454
2006-02-21 15:40:00,17.71,17.71,17.7,17.71,73146.98929217078,8.7537,8.7537,8.7488,8.7537,73146.9893
2006-02-21 15:45:00,17.71,17.72,17.7,17.71,119593.93686552635,8.7537,8.7587,8.7488,8.7537,119593.9369
2006-02-21 15:50:00,17.71,17.71,17.67,17.68,65637.602558754,8.7537,8.7537,8.7339,8.7389,65637.6026
2006-02-21 15:55:00,17.67,17.69,17.67,17.69,97343.90209984704,8.7339,8.7438,8.7339,8.7438,97343.9021
2006-02-22 09:30:00,17.75,17.75,17.73,17.73,59518.84299819219,8.7735,8.7735,8.7636,8.7636,59518.843
2006-02-22 09:35:00,17.72,17.74,17.71,17.74,42831.316923932696,8.7587,8.7685,8.7537,8.7685,42831.3169
2006-02-22 09:40:00,17.74,17.84,17.74,17.84,74537.61646502573,8.7685,8.818,8.7685,8.818,74537.6165
2006-02-22 09:45:00,17.83,17.84,17.8,17.83,28368.79432624113,8.813,8.818,8.7982,8.813,28368.7943
2006-02-22 09:50:00,17.84,17.84,17.8,17.81,22528.16020025032,8.818,8.818,8.7982,8.8031,22528.1602
2006-02-22 09:55:00,17.81,17.82,17.8,17.81,45612.57126964261,8.8031,8.8081,8.7982,8.8031,45612.5713
2006-02-22 10:00:00,17.8,17.83,17.8,17.82,57015.71408705327,8.7982,8.813,8.7982,8.8081,57015.7141
2006-02-22 10:05:00,17.82,17.86,17.8,17.86,48671.95104992352,8.8081,8.8279,8.7982,8.8279,48671.951
2006-02-22 10:10:00,17.86,17.88,17.85,17.88,31984.424975664027,8.8279,8.8377,8.8229,8.8377,31984.425
2006-02-22 10:15:00,17.88,17.89,17.88,17.89,45890.6967042136,8.8377,8.8427,8.8377,8.8427,45890.6967
2006-02-22 10:20:00,17.89,17.9,17.88,17.9,25865.66541510221,8.8427,8.8476,8.8377,8.8476,25865.6654
2006-02-22 10:25:00,17.89,17.93,17.87,17.87,37825.05910165485,8.8427,8.8625,8.8328,8.8328,37825.0591
2006-02-22 10:30:00,17.87,17.89,17.86,17.89,28646.91976081213,8.8328,8.8427,8.8279,8.8427,28646.9198
2006-02-22 10:35:00,17.89,17.89,17.88,17.89,35321.93019051592,8.8427,8.8427,8.8377,8.8427,35321.9302
2006-02-22 10:40:00,17.89,17.9,17.88,17.88,17521.902377972467,8.8427,8.8476,8.8377,8.8377,17521.9024
2006-02-22 10:45:00,17.88,17.88,17.86,17.86,26143.790849673205,8.8377,8.8377,8.8279,8.8279,26143.7908
2006-02-22 10:50:00,17.87,17.9,17.87,17.88,40050.06257822278,8.8328,8.8476,8.8328,8.8377,40050.0626
2006-02-22 10:55:00,17.88,17.89,17.86,17.87,63412.59908218607,8.8377,8.8427,8.8279,8.8328,63412.5991
2006-02-22 11:00:00,17.88,17.88,17.85,17.85,19746.9058545404,8.8377,8.8377,8.8229,8.8229,19746.9059
2006-02-22 11:05:00,17.85,17.85,17.83,17.85,47281.32387706856,8.8229,8.8229,8.813,8.8229,47281.3239
2006-02-22 11:10:00,17.85,17.87,17.85,17.86,26421.916284244195,8.8229,8.8328,8.8229,8.8279,26421.9163
2006-02-22 11:15:00,17.86,17.87,17.86,17.87,10568.76651369768,8.8279,8.8328,8.8279,8.8328,10568.7665
2006-02-22 11:20:00,17.87,17.91,17.87,17.91,34765.679321373944,8.8328,8.8526,8.8328,8.8526,34765.6793
2006-02-22 11:25:00,17.92,17.94,17.9,17.9,80100.12515644556,8.8575,8.8674,8.8476,8.8476,80100.1252
2006-02-22 11:30:00,17.91,17.92,17.9,17.9,40050.06257822278,8.8526,8.8575,8.8476,8.8476,40050.0626
2006-02-22 11:35:00,17.9,17.91,17.89,17.89,44778.19496592964,8.8476,8.8526,8.8427,8.8427,44778.195
2006-02-22 11:40:00,17.89,17.89,17.88,17.89,37268.80823251286,8.8427,8.8427,8.8377,8.8427,37268.8082
2006-02-22 11:45:00,17.89,17.89,17.88,17.89,32262.550410235017,8.8427,8.8427,8.8377,8.8427,32262.5504
2006-02-22 11:50:00,17.89,17.89,17.87,17.87,21693.78389653734,8.8427,8.8427,8.8328,8.8328,21693.7839
2006-02-22 11:55:00,17.87,17.87,17.86,17.86,17800.02781254346,8.8328,8.8328,8.8279,8.8279,17800.0278
2006-02-22 12:00:00,17.86,17.89,17.86,17.89,71478.23668474483,8.8279,8.8427,8.8279,8.8427,71478.2367
2006-02-22 12:05:00,17.89,17.89,17.88,17.88,25587.539980531223,8.8427,8.8427,8.8377,8.8377,25587.54
2006-02-22 12:10:00,17.88,17.89,17.87,17.87,30037.546933667087,8.8377,8.8427,8.8328,8.8328,30037.5469
2006-02-22 12:15:00,17.87,17.88,17.85,17.87,49784.45278820748,8.8328,8.8377,8.8229,8.8328,49784.4528
2006-02-22 12:20:00,17.87,17.87,17.87,17.87,31706.299541093034,8.8328,8.8328,8.8328,8.8328,31706.2995
2006-02-22 12:25:00,17.87,17.87,17.86,17.86,16409.4006396885,8.8328,8.8328,8.8279,8.8279,16409.4006
2006-02-22 12:30:00,17.86,17.86,17.84,17.84,28925.04519538312,8.8279,8.8279,8.818,8.818,28925.0452
2006-02-22 12:35:00,17.84,17.84,17.83,17.83,19190.65498539841,8.818,8.818,8.813,8.813,19190.655
2006-02-22 12:40:00,17.83,17.86,17.82,17.84,33653.17758308998,8.813,8.8279,8.8081,8.818,33653.1776
2006-02-22 12:45:00,17.84,17.85,17.83,17.85,25309.41454596023,8.818,8.8229,8.813,8.8229,25309.4145
2006-02-22 12:50:00,17.85,17.85,17.82,17.82,37825.05910165485,8.8229,8.8229,8.8081,8.8081,37825.0591
2006-02-22 12:55:00,17.83,17.83,17.83,17.83,15018.773466833543,8.813,8.813,8.813,8.813,15018.7735
2006-02-22 13:00:00,17.83,17.84,17.82,17.84,36434.431928799895,8.813,8.818,8.8081,8.818,36434.4319
2006-02-22 13:05:00,17.83,17.84,17.83,17.83,25865.66541510221,8.813,8.818,8.813,8.813,25865.6654
2006-02-22 13:10:00,17.83,17.83,17.81,17.81,17243.776943401477,8.813,8.813,8.8031,8.8031,17243.7769
2006-02-22 13:15:00,17.8,17.81,17.79,17.79,25309.41454596023,8.7982,8.8031,8.7933,8.7933,25309.4145
2006-02-22 13:20:00,17.79,17.81,17.79,17.81,50618.82909192046,8.7933,8.8031,8.7933,8.8031,50618.8291
2006-02-22 13:25:00,17.81,17.86,17.81,17.86,66471.97886246697,8.8031,8.8279,8.8031,8.8279,66471.9789
2006-02-22 13:30:00,17.86,17.86,17.83,17.85,40606.313447364766,8.8279,8.8279,8.813,8.8229,40606.3134
2006-02-22 13:35:00,17.84,17.84,17.82,17.83,39771.93714365179,8.818,8.818,8.8081,8.813,39771.9371
2006-02-22 13:40:00,17.83,17.83,17.78,17.78,18078.15324711445,8.813,8.813,8.7883,8.7883,18078.1532
2006-02-22 13:45:00,17.79,17.83,17.79,17.8,104575.16339869282,8.7933,8.813,8.7933,8.7982,104575.1634
2006-02-22 13:50:00,17.8,17.81,17.8,17.8,35878.18105965791,8.7982,8.8031,8.7982,8.7982,35878.1811
2006-02-22 13:55:00,17.8,17.8,17.79,17.79,21693.78389653734,8.7982,8.7982,8.7933,8.7933,21693.7839
2006-02-22 14:00:00,17.79,17.81,17.79,17.81,30871.923237380062,8.7933,8.8031,8.7933,8.8031,30871.9232
2006-02-22 14:05:00,17.8,17.81,17.8,17.81,12793.769990265611,8.7982,8.8031,8.7982,8.8031,12793.77
2006-02-22 14:10:00,17.81,17.82,17.81,17.82,24196.912807676264,8.8031,8.8081,8.8031,8.8081,24196.9128
2006-02-22 14:15:00,17.82,17.82,17.82,17.82,21415.658461966348,8.8081,8.8081,8.8081,8.8081,21415.6585
2006-02-22 14:20:00,17.82,17.83,17.82,17.83,15853.149770546515,8.8081,8.813,8.8081,8.813,15853.1498
2006-02-22 14:25:00,17.83,17.83,17.82,17.82,22528.16020025032,8.813,8.813,8.8081,8.8081,22528.1602
2006-02-22 14:30:00,17.82,17.82,17.8,17.81,30037.546933667087,8.8081,8.8081,8.7982,8.8031,30037.5469
2006-02-22 14:35:00,17.81,17.82,17.81,17.82,38381.30997079684,8.8031,8.8081,8.8031,8.8081,38381.31
2006-02-22 14:40:00,17.82,17.83,17.8,17.81,31984.424975664027,8.8081,8.813,8.7982,8.8031,31984.425
2006-02-22 14:45:00,17.8,17.81,17.79,17.81,33931.30301766097,8.7982,8.8031,8.7933,8.8031,33931.303
2006-02-22 14:50:00,17.81,17.81,17.79,17.79,31428.174106522045,8.8031,8.8031,8.7933,8.7933,31428.1741
2006-02-22 14:55:00,17.79,17.81,17.79,17.8,39771.93714365179,8.7933,8.8031,8.7933,8.7982,39771.9371
2006-02-22 15:00:00,17.8,17.8,17.79,17.8,19190.65498539841,8.7982,8.7982,8.7933,8.7982,19190.655
2006-02-22 15:05:00,17.8,17.8,17.78,17.78,27812.54345709916,8.7982,8.7982,8.7883,8.7883,27812.5435
2006-02-22 15:10:00,17.78,17.78,17.77,17.77,38103.18453622584,8.7883,8.7883,8.7834,8.7834,38103.1845
2006-02-22 15:15:00,17.77,17.78,17.75,17.78,41996.94062021972,8.7834,8.7883,8.7735,8.7883,41996.9406
2006-02-22 15:20:00,17.78,17.8,17.78,17.79,40328.18801279378,8.7883,8.7982,8.7883,8.7933,40328.188
2006-02-22 15:25:00,17.79,17.79,17.77,17.77,17800.02781254346,8.7933,8.7933,8.7834,8.7834,17800.0278
2006-02-22 15:30:00,17.77,17.79,17.76,17.78,78987.6234181616,8.7834,8.7933,8.7784,8.7883,78987.6234
2006-02-22 15:35:00,17.78,17.79,17.77,17.78,63134.47364761508,8.7883,8.7933,8.7834,8.7883,63134.4736
2006-02-22 15:40:00,17.78,17.78,17.77,17.77,38659.43540536783,8.7883,8.7883,8.7834,8.7834,38659.4354
2006-02-22 15:45:00,17.77,17.77,17.75,17.75,50340.70365734947,8.7834,8.7834,8.7735,8.7735,50340.7037
2006-02-22 15:50:00,17.75,17.77,17.75,17.76,48115.70018078154,8.7735,8.7834,8.7735,8.7784,48115.7002
2006-02-22 15:55:00,17.76,17.77,17.75,17.75,38937.560839938815,8.7784,8.7834,8.7735,8.7735,38937.5608
2006-02-23 09:30:00,17.75,17.75,17.73,17.73,59240.7175636212,8.7735,8.7735,8.7636,8.7636,59240.7176
2006-02-23 09:35:00,17.73,17.73,17.71,17.73,46725.07300792658,8.7636,8.7636,8.7537,8.7636,46725.073
2006-02-23 09:40:00,17.73,17.76,17.72,17.76,19746.9058545404,8.7636,8.7784,8.7587,8.7784,19746.9059
2006-02-23 09:45:00,17.76,17.78,17.74,17.78,70643.86038103185,8.7784,8.7883,8.7685,8.7883,70643.8604
2006-02-23 09:50:00,17.78,17.78,17.76,17.77,23362.53650396329,8.7883,8.7883,8.7784,8.7834,23362.5365
2006-02-23 09:55:00,17.77,17.79,17.76,17.79,13350.020859407594,8.7834,8.7933,8.7784,8.7933,13350.0209
2006-02-23 10:00:00,17.78,17.82,17.77,17.82,45612.57126964261,8.7883,8.8081,8.7834,8.8081,45612.5713
2006-02-23 10:05:00,17.82,17.82,17.8,17.8,23362.53650396329,8.8081,8.8081,8.7982,8.7982,23362.5365
2006-02-23 10:10:00,17.81,17.83,17.8,17.8,177444.0272562926,8.8031,8.813,8.7982,8.7982,177444.0273
2006-02-23 10:15:00,17.8,17.81,17.8,17.8,30871.923237380062,8.7982,8.8031,8.7982,8.7982,30871.9232
2006-02-23 10:20:00,17.8,17.81,17.8,17.8,51731.33083020442,8.7982,8.8031,8.7982,8.7982,51731.3308
2006-02-23 10:25:00,17.8,17.81,17.8,17.81,37546.93366708386,8.7982,8.8031,8.7982,8.8031,37546.9337
2006-02-23 10:30:00,17.82,17.85,17.81,17.83,51731.33083020442,8.8081,8.8229,8.8031,8.813,51731.3308
2006-02-23 10:35:00,17.83,17.91,17.83,17.9,77596.99624530664,8.813,8.8526,8.813,8.8476,77596.9962
2006-02-23 10:40:00,17.91,17.91,17.88,17.89,46446.94757335559,8.8526,8.8526,8.8377,8.8427,46446.9476
2006-02-23 10:45:00,17.89,17.89,17.89,17.89,28090.668891670142,8.8427,8.8427,8.8427,8.8427,28090.6689
2006-02-23 10:50:00,17.89,17.91,17.89,17.89,40328.18801279378,8.8427,8.8526,8.8427,8.8427,40328.188
2006-02-23 10:55:00,17.89,17.9,17.89,17.9,33653.17758308998,8.8427,8.8476,8.8427,8.8476,33653.1776
2006-02-23 11:00:00,17.9,17.92,17.9,17.91,30315.67236823808,8.8476,8.8575,8.8476,8.8526,30315.6724
2006-02-23 11:05:00,17.91,17.91,17.91,17.91,22250.034765679324,8.8526,8.8526,8.8526,8.8526,22250.0348
2006-02-23 11:10:00,17.91,17.94,17.9,17.94,24475.03824224725,8.8526,8.8674,8.8476,8.8674,24475.0382
2006-02-23 11:15:00,17.94,17.95,17.92,17.92,35600.05562508692,8.8674,8.8723,8.8575,8.8575,35600.0556
2006-02-23 11:20:00,17.92,17.92,17.89,17.9,25865.66541510221,8.8575,8.8575,8.8427,8.8476,25865.6654
2006-02-23 11:25:00,17.9,17.92,17.89,17.92,64246.97538589904,8.8476,8.8575,8.8427,8.8575,64246.9754
2006-02-23 11:30:00,17.92,17.93,17.91,17.92,18078.15324711445,8.8575,8.8625,8.8526,8.8575,18078.1532
2006-02-23 11:35:00,17.93,17.93,17.92,17.92,24475.03824224725,8.8625,8.8625,8.8575,8.8575,24475.0382
2006-02-23 11:40:00,17.92,17.92,17.89,17.89,14184.397163120568,8.8575,8.8575,8.8427,8.8427,14184.3972
2006-02-23 11:45:00,17.89,17.9,17.89,17.89,16409.4006396885,8.8427,8.8476,8.8427,8.8427,16409.4006
2006-02-23 11:50:00,17.89,17.89,17.88,17.88,6118.7595605618135,8.8427,8.8427,8.8377,8.8377,6118.7596
2006-02-23 11:55:00,17.88,17.91,17.88,17.91,12515.64455569462,8.8377,8.8526,8.8377,8.8526,12515.6446
2006-02-23 12:00:00,17.9,17.9,17.88,17.9,30315.67236823808,8.8476,8.8476,8.8377,8.8476,30315.6724
2006-02-23 12:05:00,17.9,17.9,17.88,17.89,17243.776943401477,8.8476,8.8476,8.8377,8.8427,17243.7769
2006-02-23 12:10:00,17.88,17.89,17.88,17.89,21415.658461966348,8.8377,8.8427,8.8377,8.8427,21415.6585
2006-02-23 12:15:00,17.88,17.88,17.86,17.87,35600.05562508692,8.8377,8.8377,8.8279,8.8328,35600.0556
2006-02-23 12:20:00,17.87,17.88,17.87,17.88,23640.66193853428,8.8328,8.8377,8.8328,8.8377,23640.6619
2006-02-23 12:25:00,17.88,17.88,17.86,17.88,20581.28215825337,8.8377,8.8377,8.8279,8.8377,20581.2822
2006-02-23 12:30:00,17.88,17.93,17.88,17.92,58962.59212905021,8.8377,8.8625,8.8377,8.8575,58962.5921
2006-02-23 12:35:00,17.92,17.93,17.91,17.93,17521.902377972467,8.8575,8.8625,8.8526,8.8625,17521.9024
2006-02-23 12:40:00,17.93,17.97,17.93,17.96,91781.3934084272,8.8625,8.8822,8.8625,8.8773,91781.3934
2006-02-23 12:45:00,17.96,17.96,17.93,17.95,84550.13210958143,8.8773,8.8773,8.8625,8.8723,84550.1321
2006-02-23 12:50:00,17.96,17.97,17.95,17.96,38381.30997079684,8.8773,8.8822,8.8723,8.8773,38381.31
2006-02-23 12:55:00,17.95,17.97,17.95,17.97,5562.508691419831,8.8723,8.8822,8.8723,8.8822,5562.5087
2006-02-23 13:00:00,17.97,17.99,17.96,17.99,97622.02753441804,8.8822,8.8921,8.8773,8.8921,97622.0275
2006-02-23 13:05:00,17.98,18.01,17.98,18.0,15853.149770546515,8.8872,8.902,8.8872,8.8971,15853.1498
2006-02-23 13:10:00,18.0,18.0,17.98,17.98,10290.641079126686,8.8971,8.8971,8.8872,8.8872,10290.6411
2006-02-23 13:15:00,17.98,17.98,17.93,17.94,43387.56779307468,8.8872,8.8872,8.8625,8.8674,43387.5678
2006-02-23 13:20:00,17.94,17.97,17.94,17.97,22806.285634821303,8.8674,8.8822,8.8674,8.8822,22806.2856
2006-02-23 13:25:00,17.97,17.97,17.96,17.96,8065.637602558754,8.8822,8.8822,8.8773,8.8773,8065.6376
2006-02-23 13:30:00,17.97,17.98,17.96,17.96,11959.393686552636,8.8822,8.8872,8.8773,8.8773,11959.3937
2006-02-23 13:35:00,17.97,17.97,17.94,17.95,13906.271728549576,8.8822,8.8822,8.8674,8.8723,13906.2717
2006-02-23 13:40:00,17.94,17.95,17.93,17.94,18912.529550827425,8.8674,8.8723,8.8625,8.8674,18912.5296
2006-02-23 13:45:00,17.95,17.96,17.95,17.96,3059.3797802809067,8.8723,8.8773,8.8723,8.8773,3059.3798
2006-02-23 13:50:00,17.96,17.97,17.94,17.94,17521.902377972467,8.8773,8.8822,8.8674,8.8674,17521.9024
2006-02-23 13:55:00,17.94,17.95,17.94,17.95,7787.512167987763,8.8674,8.8723,8.8674,8.8723,7787.5122
2006-02-23 14:00:00,17.95,17.95,17.94,17.95,10846.89194826867,8.8723,8.8723,8.8674,8.8723,10846.8919
2006-02-23 14:05:00,17.95,17.95,17.94,17.94,23640.66193853428,8.8723,8.8723,8.8674,8.8674,23640.6619
2006-02-23 14:10:00,17.94,17.94,17.92,17.92,15853.149770546515,8.8674,8.8674,8.8575,8.8575,15853.1498
2006-02-23 14:15:00,17.92,17.92,17.9,17.91,18356.27868168544,8.8575,8.8575,8.8476,8.8526,18356.2787
2006-02-23 14:20:00,17.91,17.93,17.91,17.93,29759.421499096094,8.8526,8.8625,8.8526,8.8625,29759.4215
2006-02-23 14:25:00,17.93,17.95,17.93,17.94,22250.034765679324,8.8625,8.8723,8.8625,8.8674,22250.0348
2006-02-23 14:30:00,17.95,17.95,17.94,17.95,15296.898901404536,8.8723,8.8723,8.8674,8.8723,15296.8989
2006-02-23 14:35:00,17.95,17.96,17.94,17.96,19746.9058545404,8.8723,8.8773,8.8674,8.8773,19746.9059
2006-02-23 14:40:00,17.96,17.96,17.94,17.94,19746.9058545404,8.8773,8.8773,8.8674,8.8674,19746.9059
2006-02-23 14:45:00,17.94,18.0,17.94,17.98,46168.8221387846,8.8674,8.8971,8.8674,8.8872,46168.8221
2006-02-23 14:50:00,17.98,18.0,17.98,17.99,24196.912807676264,8.8872,8.8971,8.8872,8.8921,24196.9128
2006-02-23 14:55:00,17.99,17.99,17.95,17.96,39215.68627450981,8.8921,8.8921,8.8723,8.8773,39215.6863
2006-02-23 15:00:00,17.96,17.96,17.95,17.96,25865.66541510221,8.8773,8.8773,8.8723,8.8773,25865.6654
2006-02-23 15:05:00,17.96,17.97,17.96,17.97,32262.550410235017,8.8773,8.8822,8.8773,8.8822,32262.5504
2006-02-23 15:10:00,17.97,17.97,17.96,17.96,37268.80823251286,8.8822,8.8822,8.8773,8.8773,37268.8082
2006-02-23 15:15:00,17.96,17.96,17.94,17.96,19190.65498539841,8.8773,8.8773,8.8674,8.8773,19190.655
2006-02-23 15:20:00,17.96,17.98,17.95,17.98,28646.91976081213,8.8773,8.8872,8.8723,8.8872,28646.9198
2006-02-23 15:25:00,17.98,18.0,17.98,18.0,59796.968432763184,8.8872,8.8971,8.8872,8.8971,59796.9684
2006-02-23 15:30:00,17.99,18.01,17.99,18.01,67862.60603532194,8.8921,8.902,8.8921,8.902,67862.606
2006-02-23 15:35:00,18.01,18.01,17.96,17.96,43943.81866221666,8.902,8.902,8.8773,8.8773,43943.8187
2006-02-23 15:40:00,17.96,17.96,17.96,17.96,82047.0031984425,8.8773,8.8773,8.8773,8.8773,82047.0032
2006-02-23 15:45:00,17.97,17.97,17.96,17.96,61465.72104018913,8.8822,8.8822,8.8773,8.8773,61465.721
2006-02-23 15:50:00,17.96,17.96,17.95,17.95,67584.48060075095,8.8773,8.8773,8.8723,8.8723,67584.4806
2006-02-23 15:55:00,17.95,17.96,17.93,17.94,141287.7207620637,8.8723,8.8773,8.8625,8.8674,141287.7208
2006-02-24 09:30:00,17.91,17.91,17.87,17.87,58406.34125990822,8.8526,8.8526,8.8328,8.8328,58406.3413
2006-02-24 09:35:00,17.87,17.87,17.82,17.83,19468.780419969407,8.8328,8.8328,8.8081,8.813,19468.7804
2006-02-24 09:40:00,17.82,17.87,17.82,17.86,30871.923237380062,8.8081,8.8328,8.8081,8.8279,30871.9232
2006-02-24 09:45:00,17.86,17.88,17.83,17.84,30315.67236823808,8.8279,8.8377,8.813,8.818,30315.6724
2006-02-24 09:50:00,17.84,17.85,17.81,17.85,14740.648032262552,8.818,8.8229,8.8031,8.8229,14740.648
2006-02-24 09:55:00,17.84,17.85,17.82,17.82,23640.66193853428,8.818,8.8229,8.8081,8.8081,23640.6619
2006-02-24 10:00:00,17.8,17.84,17.8,17.83,17800.02781254346,8.7982,8.818,8.7982,8.813,17800.0278
2006-02-24 10:05:00,17.82,17.82,17.76,17.78,34487.553886802954,8.8081,8.8081,8.7784,8.7883,34487.5539
2006-02-24 10:10:00,17.77,17.78,17.77,17.77,30037.546933667087,8.7834,8.7883,8.7834,8.7834,30037.5469
2006-02-24 10:15:00,17.78,17.78,17.74,17.74,38937.560839938815,8.7883,8.7883,8.7685,8.7685,38937.5608
2006-02-24 10:20:00,17.74,17.74,17.73,17.74,26143.790849673205,8.7685,8.7685,8.7636,8.7685,26143.7908
2006-02-24 10:25:00,17.74,17.74,17.73,17.73,23362.53650396329,8.7685,8.7685,8.7636,8.7636,23362.5365
2006-02-24 10:30:00,17.73,17.73,17.71,17.71,28090.668891670142,8.7636,8.7636,8.7537,8.7537,28090.6689
2006-02-24 10:35:00,17.72,17.72,17.68,17.68,40050.06257822278,8.7587,8.7587,8.7389,8.7389,40050.0626
2006-02-24 10:40:00,17.68,17.71,17.67,17.7,75928.24363788069,8.7389,8.7537,8.7339,8.7488,75928.2436
2006-02-24 10:45:00,17.7,17.7,17.65,17.65,23918.78737310527,8.7488,8.7488,8.7241,8.7241,23918.7874
2006-02-24 10:50:00,17.65,17.66,17.64,17.64,24475.03824224725,8.7241,8.729,8.7191,8.7191,24475.0382
2006-02-24 10:55:00,17.63,17.65,17.63,17.65,10568.76651369768,8.7142,8.7241,8.7142,8.7241,10568.7665
2006-02-24 11:00:00,17.65,17.75,17.65,17.75,113197.05187039357,8.7241,8.7735,8.7241,8.7735,113197.0519
2006-02-24 11:05:00,17.75,17.75,17.72,17.73,43109.442358503686,8.7735,8.7735,8.7587,8.7636,43109.4424
2006-02-24 11:10:00,17.73,17.75,17.73,17.75,22806.285634821303,8.7636,8.7735,8.7636,8.7735,22806.2856
2006-02-24 11:15:00,17.75,17.77,17.75,17.77,13350.020859407594,8.7735,8.7834,8.7735,8.7834,13350.0209
2006-02-24 11:20:00,17.77,17.8,17.76,17.8,61465.72104018913,8.7834,8.7982,8.7784,8.7982,61465.721
2006-02-24 11:25:00,17.8,17.83,17.8,17.82,33653.17758308998,8.7982,8.813,8.7982,8.8081,33653.1776
2006-02-24 11:30:00,17.82,17.83,17.82,17.82,72868.86385759979,8.8081,8.813,8.8081,8.8081,72868.8639
2006-02-24 11:35:00,17.82,17.84,17.82,17.83,27812.54345709916,8.8081,8.818,8.8081,8.813,27812.5435
2006-02-24 11:40:00,17.83,17.83,17.82,17.82,60353.21930190516,8.813,8.813,8.8081,8.8081,60353.2193
2006-02-24 11:45:00,17.82,17.83,17.82,17.82,41718.81518564873,8.8081,8.813,8.8081,8.8081,41718.8152
2006-02-24 11:50:00,17.82,17.82,17.81,17.82,33375.05214851898,8.8081,8.8081,8.8031,8.8081,33375.0521
2006-02-24 11:55:00,17.82,17.82,17.81,17.82,40606.313447364766,8.8081,8.8081,8.8031,8.8081,40606.3134
2006-02-24 12:00:00,17.82,17.82,17.81,17.82,18078.15324711445,8.8081,8.8081,8.8031,8.8081,18078.1532
2006-02-24 12:05:00,17.82,17.82,17.82,17.82,278.1254345709916,8.8081,8.8081,8.8081,8.8081,278.1254
2006-02-24 12:10:00,17.82,17.83,17.82,17.83,20581.28215825337,8.8081,8.813,8.8081,8.813,20581.2822
2006-02-24 12:15:00,17.83,17.83,17.83,17.83,5840.634125990822,8.813,8.813,8.813,8.813,5840.6341
2006-02-24 12:20:00,17.84,17.86,17.84,17.85,18634.40411625643,8.818,8.8279,8.818,8.8229,18634.4041
2006-02-24 12:25:00,17.84,17.85,17.83,17.84,11959.393686552636,8.818,8.8229,8.813,8.818,11959.3937
2006-02-24 12:30:00,17.83,17.84,17.83,17.83,10846.89194826867,8.813,8.818,8.813,8.813,10846.8919
2006-02-24 12:35:00,17.84,17.85,17.84,17.85,15018.773466833543,8.818,8.8229,8.818,8.8229,15018.7735
2006-02-24 12:40:00,17.85,17.85,17.84,17.84,18356.27868168544,8.8229,8.8229,8.818,8.818,18356.2787
2006-02-24 12:45:00,17.84,17.84,17.83,17.83,12793.769990265611,8.818,8.818,8.813,8.813,12793.77
2006-02-24 12:50:00,17.83,17.84,17.83,17.84,5840.634125990822,8.813,8.818,8.813,8.818,5840.6341
2006-02-24 12:55:00,17.84,17.84,17.83,17.84,16687.52607425949,8.818,8.818,8.813,8.818,16687.5261
2006-02-24 13:00:00,17.84,17.87,17.84,17.84,50062.57822277848,8.818,8.8328,8.818,8.818,50062.5782
2006-02-24 13:05:00,17.84,17.86,17.84,17.86,15018.773466833543,8.818,8.8279,8.818,8.8279,15018.7735
2006-02-24 13:10:00,17.85,17.86,17.84,17.85,23640.66193853428,8.8229,8.8279,8.818,8.8229,23640.6619
2006-02-24 13:15:00,17.85,17.86,17.84,17.85,10290.641079126686,8.8229,8.8279,8.818,8.8229,10290.6411
2006-02-24 13:20:00,17.85,17.85,17.84,17.84,12237.519121123629,8.8229,8.8229,8.818,8.818,12237.5191
2006-02-24 13:25:00,17.85,17.86,17.84,17.85,40050.06257822278,8.8229,8.8279,8.818,8.8229,40050.0626
2006-02-24 13:30:00,17.85,17.86,17.85,17.85,13906.271728549576,8.8229,8.8279,8.8229,8.8229,13906.2717
2006-02-24 13:35:00,17.85,17.86,17.85,17.86,14740.648032262552,8.8229,8.8279,8.8229,8.8279,14740.648
2006-02-24 13:40:00,17.86,17.86,17.84,17.84,40606.313447364766,8.8279,8.8279,8.818,8.818,40606.3134
2006-02-24 13:45:00,17.84,17.85,17.84,17.84,39493.8117090808,8.818,8.8229,8.818,8.818,39493.8117
2006-02-24 13:50:00,17.84,17.84,17.83,17.83,19746.9058545404,8.818,8.818,8.813,8.813,19746.9059
2006-02-24 13:55:00,17.83,17.84,17.83,17.83,12793.769990265611,8.813,8.818,8.813,8.813,12793.77
2006-02-24 14:00:00,17.84,17.85,17.84,17.85,69531.35864274789,8.818,8.8229,8.818,8.8229,69531.3586
2006-02-24 14:05:00,17.85,17.86,17.84,17.85,40884.43888193576,8.8229,8.8279,8.818,8.8229,40884.4389
2006-02-24 14:10:00,17.85,17.88,17.85,17.87,30871.923237380062,8.8229,8.8377,8.8229,8.8328,30871.9232
2006-02-24 14:15:00,17.87,17.87,17.87,17.87,16687.52607425949,8.8328,8.8328,8.8328,8.8328,16687.5261
2006-02-24 14:20:00,17.88,17.88,17.87,17.87,9456.264775413712,8.8377,8.8377,8.8328,8.8328,9456.2648
2006-02-24 14:25:00,17.87,17.88,17.87,17.87,27534.418022528163,8.8328,8.8377,8.8328,8.8328,27534.418
2006-02-24 14:30:00,17.87,17.87,17.85,17.87,32818.801279377,8.8328,8.8328,8.8229,8.8328,32818.8013
2006-02-24 14:35:00,17.87,17.89,17.87,17.89,13071.895424836604,8.8328,8.8427,8.8328,8.8427,13071.8954
2006-02-24 14:40:00,17.89,17.9,17.89,17.89,25865.66541510221,8.8427,8.8476,8.8427,8.8427,25865.6654
2006-02-24 14:45:00,17.89,17.89,17.89,17.89,15853.149770546515,8.8427,8.8427,8.8427,8.8427,15853.1498
2006-02-24 14:50:00,17.89,17.89,17.88,17.89,23640.66193853428,8.8427,8.8427,8.8377,8.8427,23640.6619
2006-02-24 14:55:00,17.89,17.9,17.88,17.89,29203.17062995411,8.8427,8.8476,8.8377,8.8427,29203.1706
2006-02-24 15:00:00,17.89,17.91,17.89,17.91,43387.56779307468,8.8427,8.8526,8.8427,8.8526,43387.5678
2006-02-24 15:05:00,17.91,17.91,17.91,17.91,34487.553886802954,8.8526,8.8526,8.8526,8.8526,34487.5539
2006-02-24 15:10:00,17.91,17.92,17.89,17.89,25865.66541510221,8.8526,8.8575,8.8427,8.8427,25865.6654
2006-02-24 15:15:00,17.89,17.89,17.88,17.88,27812.54345709916,8.8427,8.8427,8.8377,8.8377,27812.5435
2006-02-24 15:20:00,17.89,17.9,17.89,17.9,38103.18453622584,8.8427,8.8476,8.8427,8.8476,38103.1845
2006-02-24 15:25:00,17.9,17.91,17.9,17.9,18912.529550827425,8.8476,8.8526,8.8476,8.8476,18912.5296
2006-02-24 15:30:00,17.9,17.9,17.88,17.89,30593.79780280907,8.8476,8.8476,8.8377,8.8427,30593.7978
2006-02-24 15:35:00,17.88,17.91,17.88,17.9,24753.163676818247,8.8377,8.8526,8.8377,8.8476,24753.1637
2006-02-24 15:40:00,17.9,17.92,17.9,17.92,28646.91976081213,8.8476,8.8575,8.8476,8.8575,28646.9198
2006-02-24 15:45:00,17.92,17.95,17.92,17.95,36434.431928799895,8.8575,8.8723,8.8575,8.8723,36434.4319
2006-02-24 15:50:00,17.95,17.95,17.92,17.92,42553.19148936171,8.8723,8.8723,8.8575,8.8575,42553.1915
2006-02-24 15:55:00,17.92,17.92,17.9,17.91,68975.10777360591,8.8575,8.8575,8.8476,8.8526,68975.1078
2006-02-27 09:30:00,17.92,17.94,17.89,17.92,43943.81866221666,8.8575,8.8674,8.8427,8.8575,43943.8187
2006-02-27 09:35:00,17.91,17.92,17.88,17.88,21971.90933110833,8.8526,8.8575,8.8377,8.8377,21971.9093
2006-02-27 09:40:00,17.88,17.94,17.87,17.94,46725.07300792658,8.8377,8.8674,8.8328,8.8674,46725.073
2006-02-27 09:45:00,17.94,17.97,17.94,17.97,27534.418022528163,8.8674,8.8822,8.8674,8.8822,27534.418
2006-02-27 09:50:00,17.97,17.97,17.92,17.93,27534.418022528163,8.8822,8.8822,8.8575,8.8625,27534.418
2006-02-27 09:55:00,17.93,17.93,17.91,17.91,21137.53302739536,8.8625,8.8625,8.8526,8.8526,21137.533
2006-02-27 10:00:00,17.91,17.95,17.91,17.94,11681.268251981644,8.8526,8.8723,8.8526,8.8674,11681.2683
2006-02-27 10:05:00,17.93,17.95,17.92,17.95,8900.01390627173,8.8625,8.8723,8.8575,8.8723,8900.0139
2006-02-27 10:10:00,17.93,17.95,17.93,17.95,10568.76651369768,8.8625,8.8723,8.8625,8.8723,10568.7665
2006-02-27 10:15:00,17.95,17.95,17.91,17.91,14184.397163120568,8.8723,8.8723,8.8526,8.8526,14184.3972
2006-02-27 10:20:00,17.92,17.92,17.91,17.92,18912.529550827425,8.8575,8.8575,8.8526,8.8575,18912.5296
2006-02-27 10:25:00,17.92,17.93,17.92,17.93,1390.6271728549575,8.8575,8.8625,8.8575,8.8625,1390.6272
2006-02-27 10:30:00,17.94,17.94,17.92,17.92,10846.89194826867,8.8674,8.8674,8.8575,8.8575,10846.8919
2006-02-27 10:35:00,17.92,17.92,17.91,17.91,9178.13934084272,8.8575,8.8575,8.8526,8.8526,9178.1393
2006-02-27 10:40:00,17.91,17.91,17.89,17.89,12237.519121123629,8.8526,8.8526,8.8427,8.8427,12237.5191
2006-02-27 10:45:00,17.89,17.89,17.87,17.87,21415.658461966348,8.8427,8.8427,8.8328,8.8328,21415.6585
2006-02-27 10:50:00,17.87,17.87,17.87,17.87,4171.881518564873,8.8328,8.8328,8.8328,8.8328,4171.8815
2006-02-27 10:55:00,17.86,17.87,17.84,17.85,139062.71728549578,8.8279,8.8328,8.818,8.8229,139062.7173
2006-02-27 11:00:00,17.85,17.87,17.85,17.86,20025.03128911139,8.8229,8.8328,8.8229,8.8279,20025.0313
2006-02-27 11:05:00,17.86,17.87,17.86,17.86,12237.519121123629,8.8279,8.8328,8.8279,8.8279,12237.5191
2006-02-27 11:10:00,17.86,17.89,17.86,17.89,25865.66541510221,8.8279,8.8427,8.8279,8.8427,25865.6654
2006-02-27 11:15:00,17.89,17.9,17.87,17.88,25031.28911138924,8.8427,8.8476,8.8328,8.8377,25031.2891
2006-02-27 11:20:00,17.88,17.88,17.86,17.87,21137.53302739536,8.8377,8.8377,8.8279,8.8328,21137.533
2006-02-27 11:25:00,17.87,17.87,17.86,17.87,36990.682797941874,8.8328,8.8328,8.8279,8.8328,36990.6828
2006-02-27 11:30:00,17.87,17.87,17.86,17.86,24475.03824224725,8.8328,8.8328,8.8279,8.8279,24475.0382
2006-02-27 11:35:00,17.87,17.87,17.86,17.86,12515.64455569462,8.8328,8.8328,8.8279,8.8279,12515.6446
2006-02-27 11:40:00,17.86,17.87,17.86,17.86,7231.26129884578,8.8279,8.8328,8.8279,8.8279,7231.2613
2006-02-27 11:45:00,17.86,17.87,17.86,17.87,14184.397163120568,8.8279,8.8328,8.8279,8.8328,14184.3972
2006-02-27 11:50:00,17.86,17.87,17.86,17.87,13628.146293978583,8.8279,8.8328,8.8279,8.8328,13628.1463
2006-02-27 11:55:00,17.86,17.87,17.86,17.86,2225.0034765679325,8.8279,8.8328,8.8279,8.8279,2225.0035
2006-02-27 12:00:00,17.86,17.86,17.85,17.85,13906.271728549576,8.8279,8.8279,8.8229,8.8229,13906.2717
2006-02-27 12:05:00,17.86,17.86,17.86,17.86,30037.546933667087,8.8279,8.8279,8.8279,8.8279,30037.5469
2006-02-27 12:10:00,17.86,17.86,17.86,17.86,22528.16020025032,8.8279,8.8279,8.8279,8.8279,22528.1602
2006-02-27 12:15:00,17.86,17.86,17.85,17.85,18912.529550827425,8.8279,8.8279,8.8229,8.8229,18912.5296
2006-02-27 12:20:00,17.86,17.86,17.83,17.83,25587.539980531223,8.8279,8.8279,8.813,8.813,25587.54
2006-02-27 12:25:00,17.83,17.84,17.83,17.84,29203.17062995411,8.813,8.818,8.813,8.818,29203.1706
2006-02-27 12:30:00,17.84,17.84,17.83,17.84,22250.034765679324,8.818,8.818,8.813,8.818,22250.0348
2006-02-27 12:35:00,17.84,17.84,17.83,17.83,25587.539980531223,8.818,8.818,8.813,8.813,25587.54
2006-02-27 12:40:00,17.83,17.83,17.83,17.83,7231.26129884578,8.813,8.813,8.813,8.813,7231.2613
2006-02-27 12:45:00,17.83,17.83,17.82,17.82,16687.52607425949,8.813,8.813,8.8081,8.8081,16687.5261
2006-02-27 12:50:00,17.82,17.82,17.81,17.81,17243.776943401477,8.8081,8.8081,8.8031,8.8031,17243.7769
2006-02-27 12:55:00,17.8,17.8,17.78,17.78,28646.91976081213,8.7982,8.7982,8.7883,8.7883,28646.9198
2006-02-27 13:00:00,17.78,17.78,17.78,17.78,74815.74189959673,8.7883,8.7883,8.7883,8.7883,74815.7419
2006-02-27 13:05:00,17.78,17.79,17.77,17.77,64803.22625504103,8.7883,8.7933,8.7834,8.7834,64803.2263
2006-02-27 13:10:00,17.77,17.78,17.73,17.74,83715.75580586845,8.7834,8.7883,8.7636,8.7685,83715.7558
2006-02-27 13:15:00,17.73,17.75,17.72,17.74,40606.313447364766,8.7636,8.7735,8.7587,8.7685,40606.3134
2006-02-27 13:20:00,17.73,17.73,17.7,17.7,80378.25059101655,8.7636,8.7636,8.7488,8.7488,80378.2506
2006-02-27 13:25:00,17.7,17.73,17.7,17.72,48115.70018078154,8.7488,8.7636,8.7488,8.7587,48115.7002
2006-02-27 13:30:00,17.72,17.77,17.72,17.77,55625.08691419831,8.7587,8.7834,8.7587,8.7834,55625.0869
2006-02-27 13:35:00,17.76,17.79,17.76,17.79,62021.97190933112,8.7784,8.7933,8.7784,8.7933,62021.9719
2006-02-27 13:40:00,17.79,17.81,17.79,17.79,33096.92671394799,8.7933,8.8031,8.7933,8.7933,33096.9267
2006-02-27 13:45:00,17.79,17.81,17.79,17.79,52843.83256848839,8.7933,8.8031,8.7933,8.7933,52843.8326
2006-02-27 13:50:00,17.8,17.82,17.79,17.81,31150.04867195105,8.7982,8.8081,8.7933,8.8031,31150.0487
2006-02-27 13:55:00,17.81,17.82,17.81,17.81,13071.895424836604,8.8031,8.8081,8.8031,8.8031,13071.8954
2006-02-27 14:00:00,17.81,17.82,17.8,17.81,27812.54345709916,8.8031,8.8081,8.7982,8.8031,27812.5435
2006-02-27 14:05:00,17.8,17.8,17.77,17.77,26700.041718815188,8.7982,8.7982,8.7834,8.7834,26700.0417
2006-02-27 14:10:00,17.77,17.78,17.75,17.77,79543.87428730358,8.7834,8.7883,8.7735,8.7834,79543.8743
2006-02-27 14:15:00,17.77,17.77,17.76,17.76,72312.6129884578,8.7834,8.7834,8.7784,8.7784,72312.613
2006-02-27 14:20:00,17.76,17.77,17.75,17.75,71200.11125017384,8.7784,8.7834,8.7735,8.7735,71200.1113
2006-02-27 14:25:00,17.75,17.76,17.72,17.75,110415.79752468364,8.7735,8.7784,8.7587,8.7735,110415.7975
2006-02-27 14:30:00,17.75,17.75,17.72,17.73,87609.51188986233,8.7735,8.7735,8.7587,8.7636,87609.5119
2006-02-27 14:35:00,17.72,17.73,17.72,17.72,69531.35864274789,8.7587,8.7636,8.7587,8.7587,69531.3586
2006-02-27 14:40:00,17.72,17.73,17.71,17.73,110137.67209011264,8.7587,8.7636,8.7537,8.7636,110137.6721
2006-02-27 14:45:00,17.73,17.73,17.72,17.72,94006.39688499512,8.7636,8.7636,8.7587,8.7587,94006.3969
2006-02-27 14:50:00,17.72,17.73,17.72,17.73,123765.81838409124,8.7587,8.7636,8.7587,8.7636,123765.8184
2006-02-27 14:55:00,17.73,17.77,17.73,17.77,34765.679321373944,8.7636,8.7834,8.7636,8.7834,34765.6793
2006-02-27 15:00:00,17.77,17.77,17.77,17.77,74815.74189959673,8.7834,8.7834,8.7834,8.7834,74815.7419
2006-02-27 15:05:00,17.77,17.83,17.77,17.82,53121.958003059386,8.7834,8.813,8.7834,8.8081,53121.958
2006-02-27 15:10:00,17.82,17.83,17.82,17.82,35600.05562508692,8.8081,8.813,8.8081,8.8081,35600.0556
2006-02-27 15:15:00,17.82,17.82,17.81,17.82,42553.19148936171,8.8081,8.8081,8.8031,8.8081,42553.1915
2006-02-27 15:20:00,17.82,17.82,17.79,17.79,36434.431928799895,8.8081,8.8081,8.7933,8.7933,36434.4319
2006-02-27 15:25:00,17.79,17.8,17.79,17.79,37268.80823251286,8.7933,8.7982,8.7933,8.7933,37268.8082
2006-02-27 15:30:00,17.79,17.8,17.79,17.8,38103.18453622584,8.7933,8.7982,8.7933,8.7982,38103.1845
2006-02-27 15:35:00,17.8,17.8,17.78,17.78,63968.849951328055,8.7982,8.7982,8.7883,8.7883,63968.85
2006-02-27 15:40:00,17.78,17.8,17.78,17.8,28368.79432624113,8.7883,8.7982,8.7883,8.7982,28368.7943
2006-02-27 15:45:00,17.79,17.8,17.79,17.79,55068.83604505633,8.7933,8.7982,8.7933,8.7933,55068.836
2006-02-27 15:50:00,17.8,17.8,17.78,17.78,42275.06605479072,8.7982,8.7982,8.7883,8.7883,42275.0661
2006-02-27 15:55:00,17.79,17.79,17.78,17.79,28090.668891670142,8.7933,8.7933,8.7883,8.7933,28090.6689
2006-02-28 09:30:00,17.69,17.72,17.67,17.71,59518.84299819219,8.7438,8.7587,8.7339,8.7537,59518.843
2006-02-28 09:35:00,17.71,17.8,17.7,17.72,70087.60951188987,8.7537,8.7982,8.7488,8.7587,70087.6095
2006-02-28 09:40:00,17.71,17.75,17.7,17.72,34765.679321373944,8.7537,8.7735,8.7488,8.7587,34765.6793
2006-02-28 09:45:00,17.72,17.75,17.72,17.74,25031.28911138924,8.7587,8.7735,8.7587,8.7685,25031.2891
2006-02-28 09:50:00,17.73,17.73,17.72,17.73,20025.03128911139,8.7636,8.7636,8.7587,8.7636,20025.0313
2006-02-28 09:55:00,17.74,17.75,17.71,17.75,28925.04519538312,8.7685,8.7735,8.7537,8.7735,28925.0452
2006-02-28 10:00:00,17.74,17.74,17.7,17.72,42553.19148936171,8.7685,8.7685,8.7488,8.7587,42553.1915
2006-02-28 10:05:00,17.71,17.71,17.7,17.7,17800.02781254346,8.7537,8.7537,8.7488,8.7488,17800.0278
2006-02-28 10:10:00,17.7,17.72,17.7,17.7,34765.679321373944,8.7488,8.7587,8.7488,8.7488,34765.6793
2006-02-28 10:15:00,17.69,17.72,17.69,17.71,37268.80823251286,8.7438,8.7587,8.7438,8.7537,37268.8082
2006-02-28 10:20:00,17.7,17.72,17.7,17.71,12515.64455569462,8.7488,8.7587,8.7488,8.7537,12515.6446
2006-02-28 10:25:00,17.71,17.71,17.7,17.7,15018.773466833543,8.7537,8.7537,8.7488,8.7488,15018.7735
2006-02-28 10:30:00,17.69,17.7,17.65,17.69,84828.25754415242,8.7438,8.7488,8.7241,8.7438,84828.2575
2006-02-28 10:35:00,17.69,17.69,17.65,17.67,33931.30301766097,8.7438,8.7438,8.7241,8.7339,33931.303
2006-02-28 10:40:00,17.68,17.7,17.66,17.67,36712.557363370885,8.7389,8.7488,8.729,8.7339,36712.5574
2006-02-28 10:45:00,17.66,17.67,17.64,17.65,31428.174106522045,8.729,8.7339,8.7191,8.7241,31428.1741
2006-02-28 10:50:00,17.65,17.66,17.65,17.65,13071.895424836604,8.7241,8.729,8.7241,8.7241,13071.8954
2006-02-28 10:55:00,17.63,17.65,17.62,17.62,15575.024335975526,8.7142,8.7241,8.7092,8.7092,15575.0243
2006-02-28 11:00:00,17.61,17.63,17.6,17.61,27256.29258795717,8.7043,8.7142,8.6993,8.7043,27256.2926
2006-02-28 11:05:00,17.61,17.62,17.6,17.61,12515.64455569462,8.7043,8.7092,8.6993,8.7043,12515.6446
2006-02-28 11:10:00,17.61,17.61,17.6,17.6,20859.40759282437,8.7043,8.7043,8.6993,8.6993,20859.4076
2006-02-28 11:15:00,17.61,17.63,17.6,17.62,12793.769990265611,8.7043,8.7142,8.6993,8.7092,12793.77
2006-02-28 11:20:00,17.61,17.61,17.58,17.58,35043.80475594493,8.7043,8.7043,8.6895,8.6895,35043.8048
2006-02-28 11:25:00,17.58,17.59,17.57,17.59,24196.912807676264,8.6895,8.6944,8.6845,8.6944,24196.9128
2006-02-28 11:30:00,17.59,17.59,17.57,17.58,8621.888471700739,8.6944,8.6944,8.6845,8.6895,8621.8885
2006-02-28 11:35:00,17.57,17.59,17.57,17.59,31428.174106522045,8.6845,8.6944,8.6845,8.6944,31428.1741
2006-02-28 11:40:00,17.59,17.59,17.57,17.57,18078.15324711445,8.6944,8.6944,8.6845,8.6845,18078.1532
2006-02-28 11:45:00,17.57,17.57,17.57,17.57,22250.034765679324,8.6845,8.6845,8.6845,8.6845,22250.0348
2006-02-28 11:50:00,17.57,17.57,17.57,17.57,16131.275205117508,8.6845,8.6845,8.6845,8.6845,16131.2752
2006-02-28 11:55:00,17.57,17.57,17.57,17.57,7787.512167987763,8.6845,8.6845,8.6845,8.6845,7787.5122
2006-02-28 12:00:00,17.57,17.57,17.56,17.57,42553.19148936171,8.6845,8.6845,8.6796,8.6845,42553.1915
2006-02-28 12:05:00,17.56,17.57,17.56,17.57,12237.519121123629,8.6796,8.6845,8.6796,8.6845,12237.5191
2006-02-28 12:10:00,17.57,17.58,17.57,17.57,40884.43888193576,8.6845,8.6895,8.6845,8.6845,40884.4389
2006-02-28 12:15:00,17.56,17.57,17.55,17.56,14740.648032262552,8.6796,8.6845,8.6746,8.6796,14740.648
2006-02-28 12:20:00,17.56,17.56,17.55,17.55,10290.641079126686,8.6796,8.6796,8.6746,8.6746,10290.6411
2006-02-28 12:25:00,17.55,17.56,17.53,17.53,22250.034765679324,8.6746,8.6796,8.6647,8.6647,22250.0348
2006-02-28 12:30:00,17.53,17.53,17.51,17.52,67584.48060075095,8.6647,8.6647,8.6549,8.6598,67584.4806
2006-02-28 12:35:00,17.52,17.52,17.51,17.52,37268.80823251286,8.6598,8.6598,8.6549,8.6598,37268.8082
2006-02-28 12:40:00,17.52,17.52,17.51,17.52,63134.47364761508,8.6598,8.6598,8.6549,8.6598,63134.4736
2006-02-28 12:45:00,17.52,17.53,17.51,17.51,37825.05910165485,8.6598,8.6647,8.6549,8.6549,37825.0591
2006-02-28 12:50:00,17.51,17.51,17.5,17.5,33653.17758308998,8.6549,8.6549,8.6499,8.6499,33653.1776
2006-02-28 12:55:00,17.5,17.5,17.49,17.5,25587.539980531223,8.6499,8.6499,8.645,8.6499,25587.54
2006-02-28 13:00:00,17.5,17.5,17.47,17.47,85662.63384786539,8.6499,8.6499,8.6351,8.6351,85662.6338
2006-02-28 13:05:00,17.47,17.48,17.46,17.46,117368.93338895842,8.6351,8.64,8.6301,8.6301,117368.9334
2006-02-28 13:10:00,17.45,17.45,17.44,17.44,91225.14253928524,8.6252,8.6252,8.6203,8.6203,91225.1425
2006-02-28 13:15:00,17.44,17.47,17.43,17.46,73425.11472674177,8.6203,8.6351,8.6153,8.6301,73425.1147
2006-02-28 13:20:00,17.46,17.47,17.44,17.45,99847.03101098596,8.6301,8.6351,8.6203,8.6252,99847.031
2006-02-28 13:25:00,17.45,17.46,17.45,17.46,49784.45278820748,8.6252,8.6301,8.6252,8.6301,49784.4528
2006-02-28 13:30:00,17.46,17.47,17.46,17.47,95675.14949242109,8.6301,8.6351,8.6301,8.6351,95675.1495
2006-02-28 13:35:00,17.47,17.48,17.46,17.46,70643.86038103185,8.6351,8.64,8.6301,8.6301,70643.8604
2006-02-28 13:40:00,17.46,17.46,17.43,17.45,160200.25031289112,8.6301,8.6301,8.6153,8.6252,160200.2503
2006-02-28 13:45:00,17.45,17.45,17.42,17.43,35321.93019051592,8.6252,8.6252,8.6104,8.6153,35321.9302
2006-02-28 13:50:00,17.43,17.43,17.41,17.41,47003.19844249757,8.6153,8.6153,8.6054,8.6054,47003.1984
2006-02-28 13:55:00,17.41,17.41,17.4,17.4,31706.299541093034,8.6054,8.6054,8.6005,8.6005,31706.2995
2006-02-28 14:00:00,17.4,17.42,17.4,17.42,68975.10777360591,8.6005,8.6104,8.6005,8.6104,68975.1078
2006-02-28 14:05:00,17.42,17.42,17.4,17.41,36434.431928799895,8.6104,8.6104,8.6005,8.6054,36434.4319
2006-02-28 14:10:00,17.41,17.42,17.4,17.4,47559.44931163955,8.6054,8.6104,8.6005,8.6005,47559.4493
2006-02-28 14:15:00,17.41,17.42,17.4,17.41,38103.18453622584,8.6054,8.6104,8.6005,8.6054,38103.1845
2006-02-28 14:20:00,17.42,17.42,17.41,17.42,27534.418022528163,8.6104,8.6104,8.6054,8.6104,27534.418
2006-02-28 14:25:00,17.42,17.44,17.42,17.43,30593.79780280907,8.6104,8.6203,8.6104,8.6153,30593.7978
2006-02-28 14:30:00,17.42,17.42,17.4,17.4,90390.76623557226,8.6104,8.6104,8.6005,8.6005,90390.7662
2006-02-28 14:35:00,17.4,17.4,17.36,17.36,130440.82881379504,8.6005,8.6005,8.5807,8.5807,130440.8288
2006-02-28 14:40:00,17.36,17.36,17.32,17.34,99290.78014184398,8.5807,8.5807,8.5609,8.5708,99290.7801
2006-02-28 14:45:00,17.34,17.35,17.31,17.32,118481.4351272424,8.5708,8.5758,8.556,8.5609,118481.4351
2006-02-28 14:50:00,17.32,17.35,17.31,17.35,129606.45251008206,8.5609,8.5758,8.556,8.5758,129606.4525
2006-02-28 14:55:00,17.36,17.36,17.32,17.32,60075.09386733417,8.5807,8.5807,8.5609,8.5609,60075.0939
2006-02-28 15:00:00,17.32,17.35,17.32,17.33,132387.70685579197,8.5609,8.5758,8.5609,8.5659,132387.7069
2006-02-28 15:05:00,17.33,17.34,17.29,17.29,156862.74509803922,8.5659,8.5708,8.5461,8.5461,156862.7451
2006-02-28 15:10:00,17.29,17.3,17.27,17.27,161590.87748574608,8.5461,8.5511,8.5362,8.5362,161590.8775
2006-02-28 15:15:00,17.27,17.27,17.25,17.25,125156.4455569462,8.5362,8.5362,8.5263,8.5263,125156.4456
2006-02-28 15:20:00,17.25,17.26,17.25,17.25,95397.0240578501,8.5263,8.5313,8.5263,8.5263,95397.0241
2006-02-28 15:25:00,17.25,17.26,17.25,17.26,129884.57794465304,8.5263,8.5313,8.5263,8.5313,129884.5779
2006-02-28 15:30:00,17.26,17.27,17.24,17.25,171603.3931303018,8.5313,8.5362,8.5214,8.5263,171603.3931
2006-02-28 15:35:00,17.24,17.25,17.23,17.23,206369.0724516757,8.5214,8.5263,8.5165,8.5165,206369.0725
2006-02-28 15:40:00,17.23,17.23,17.18,17.18,332916.1451814769,8.5165,8.5165,8.4917,8.4917,332916.1452
2006-02-28 15:45:00,17.19,17.19,17.13,17.14,557085.245445696,8.4967,8.4967,8.467,8.472,557085.2454
2006-02-28 15:50:00,17.14,17.15,17.14,17.15,323459.8804060632,8.472,8.4769,8.472,8.4769,323459.8804
2006-02-28 15:55:00,17.15,17.15,17.14,17.15,497566.4024475039,8.4769,8.4769,8.472,8.4769,497566.4024
2006-03-01 09:30:00,17.15,17.18,17.14,17.14,105965.79057154778,8.4769,8.4917,8.472,8.472,105965.7906
2006-03-01 09:35:00,17.13,17.13,16.91,16.95,133778.33402864693,8.467,8.467,8.3583,8.3781,133778.334
2006-03-01 09:40:00,16.95,16.96,16.89,16.91,225837.85287164515,8.3781,8.383,8.3484,8.3583,225837.8529
2006-03-01 09:45:00,16.92,17.01,16.91,17.0,236406.6193853428,8.3632,8.4077,8.3583,8.4028,236406.6194
2006-03-01 09:50:00,17.0,17.07,16.99,17.05,194131.5533305521,8.4028,8.4374,8.3978,8.4275,194131.5533
2006-03-01 09:55:00,17.06,17.11,17.05,17.11,181894.03420942847,8.4324,8.4571,8.4275,8.4571,181894.0342
2006-03-01 10:00:00,17.11,17.13,17.1,17.12,122375.19121123628,8.4571,8.467,8.4522,8.4621,122375.1912
2006-03-01 10:05:00,17.12,17.17,17.12,17.14,202753.44180225284,8.4621,8.4868,8.4621,8.472,202753.4418
2006-03-01 10:10:00,17.14,17.16,17.09,17.16,168544.01335002086,8.472,8.4819,8.4473,8.4819,168544.0134
2006-03-01 10:15:00,17.16,17.19,17.1,17.1,124043.94381866224,8.4819,8.4967,8.4522,8.4522,124043.9438
2006-03-01 10:20:00,17.11,17.13,17.1,17.13,68975.10777360591,8.4571,8.467,8.4522,8.467,68975.1078
2006-03-01 10:25:00,17.12,17.22,17.11,17.19,104297.03796412185,8.4621,8.5115,8.4571,8.4967,104297.038
2006-03-01 10:30:00,17.19,17.28,17.15,17.28,297594.21499096096,8.4967,8.5412,8.4769,8.5412,297594.215
2006-03-01 10:35:00,17.28,17.29,17.24,17.26,339591.15561118064,8.5412,8.5461,8.5214,8.5313,339591.1556
2006-03-01 10:40:00,17.26,17.29,17.26,17.27,63968.849951328055,8.5313,8.5461,8.5313,8.5362,63968.85
2006-03-01 10:45:00,17.27,17.31,17.27,17.29,265887.9154498679,8.5362,8.556,8.5362,8.5461,265887.9154
2006-03-01 10:50:00,17.29,17.29,17.27,17.28,193853.4278959811,8.5461,8.5461,8.5362,8.5412,193853.4279
2006-03-01 10:55:00,17.28,17.28,17.25,17.27,73981.36559588375,8.5412,8.5412,8.5263,8.5362,73981.3656
2006-03-01 11:00:00,17.26,17.27,17.25,17.26,48115.70018078154,8.5313,8.5362,8.5263,8.5313,48115.7002
2006-03-01 11:05:00,17.26,17.28,17.26,17.27,59518.84299819219,8.5313,8.5412,8.5313,8.5362,59518.843
2006-03-01 11:10:00,17.27,17.27,17.25,17.26,86218.88471700737,8.5362,8.5362,8.5263,8.5313,86218.8847
2006-03-01 11:15:00,17.26,17.29,17.26,17.29,59796.968432763184,8.5313,8.5461,8.5313,8.5461,59796.9684
2006-03-01 11:20:00,17.29,17.29,17.28,17.28,36434.431928799895,8.5461,8.5461,8.5412,8.5412,36434.4319
2006-03-01 11:25:00,17.28,17.28,17.25,17.27,54512.58517591434,8.5412,8.5412,8.5263,8.5362,54512.5852
2006-03-01 11:30:00,17.27,17.3,17.27,17.3,81768.87776387151,8.5362,8.5511,8.5362,8.5511,81768.8778
2006-03-01 11:35:00,17.3,17.32,17.3,17.31,136281.46293978585,8.5511,8.5609,8.5511,8.556,136281.4629
2006-03-01 11:40:00,17.31,17.32,17.31,17.32,70921.98581560285,8.556,8.5609,8.556,8.5609,70921.9858
2006-03-01 11:45:00,17.32,17.33,17.31,17.32,41718.81518564873,8.5609,8.5659,8.556,8.5609,41718.8152
2006-03-01 11:50:00,17.32,17.36,17.32,17.36,71200.11125017384,8.5609,8.5807,8.5609,8.5807,71200.1113
2006-03-01 11:55:00,17.36,17.4,17.35,17.4,118481.4351272424,8.5807,8.6005,8.5758,8.6005,118481.4351
2006-03-01 12:00:00,17.4,17.41,17.37,17.39,140453.34445835074,8.6005,8.6054,8.5857,8.5955,140453.3445
2006-03-01 12:05:00,17.39,17.41,17.39,17.39,102906.41079126688,8.5955,8.6054,8.5955,8.5955,102906.4108
2006-03-01 12:10:00,17.39,17.41,17.37,17.41,92337.6442775692,8.5955,8.6054,8.5857,8.6054,92337.6443
2006-03-01 12:15:00,17.41,17.42,17.37,17.38,111806.4246975386,8.6054,8.6104,8.5857,8.5906,111806.4247
2006-03-01 12:20:00,17.38,17.43,17.38,17.4,101237.65818384092,8.5906,8.6153,8.5906,8.6005,101237.6582
2006-03-01 12:25:00,17.4,17.4,17.35,17.35,72034.48755388681,8.6005,8.6005,8.5758,8.5758,72034.4876
2006-03-01 12:30:00,17.35,17.35,17.32,17.34,58128.21582533723,8.5758,8.5758,8.5609,8.5708,58128.2158
2006-03-01 12:35:00,17.33,17.35,17.33,17.33,47837.57474621054,8.5659,8.5758,8.5659,8.5659,47837.5747
2006-03-01 12:40:00,17.33,17.35,17.33,17.34,23640.66193853428,8.5659,8.5758,8.5659,8.5708,23640.6619
2006-03-01 12:45:00,17.34,17.35,17.34,17.35,18912.529550827425,8.5708,8.5758,8.5708,8.5758,18912.5296
2006-03-01 12:50:00,17.36,17.37,17.35,17.37,18078.15324711445,8.5807,8.5857,8.5758,8.5857,18078.1532
2006-03-01 12:55:00,17.37,17.42,17.37,17.42,35878.18105965791,8.5857,8.6104,8.5857,8.6104,35878.1811
2006-03-01 13:00:00,17.42,17.45,17.4,17.45,137950.21554721182,8.6104,8.6252,8.6005,8.6252,137950.2155
2006-03-01 13:05:00,17.45,17.48,17.43,17.47,124322.06925323322,8.6252,8.64,8.6153,8.6351,124322.0693
2006-03-01 13:10:00,17.45,17.47,17.42,17.43,50062.57822277848,8.6252,8.6351,8.6104,8.6153,50062.5782
2006-03-01 13:15:00,17.43,17.45,17.41,17.45,66750.10429703796,8.6153,8.6252,8.6054,8.6252,66750.1043
2006-03-01 13:20:00,17.45,17.48,17.45,17.46,50340.70365734947,8.6252,8.64,8.6252,8.6301,50340.7037
2006-03-01 13:25:00,17.47,17.48,17.46,17.47,27534.418022528163,8.6351,8.64,8.6301,8.6351,27534.418
2006-03-01 13:30:00,17.48,17.5,17.46,17.47,35878.18105965791,8.64,8.6499,8.6301,8.6351,35878.1811
2006-03-01 13:35:00,17.47,17.49,17.47,17.49,26700.041718815188,8.6351,8.645,8.6351,8.645,26700.0417
2006-03-01 13:40:00,17.49,17.51,17.49,17.51,25309.41454596023,8.645,8.6549,8.645,8.6549,25309.4145
2006-03-01 13:45:00,17.51,17.54,17.51,17.52,46446.94757335559,8.6549,8.6697,8.6549,8.6598,46446.9476
2006-03-01 13:50:00,17.52,17.52,17.46,17.46,60075.09386733417,8.6598,8.6598,8.6301,8.6301,60075.0939
2006-03-01 13:55:00,17.46,17.47,17.45,17.47,22806.285634821303,8.6301,8.6351,8.6252,8.6351,22806.2856
2006-03-01 14:00:00,17.47,17.48,17.47,17.48,55346.96147962732,8.6351,8.64,8.6351,8.64,55346.9615
2006-03-01 14:05:00,17.48,17.5,17.47,17.5,35321.93019051592,8.64,8.6499,8.6351,8.6499,35321.9302
2006-03-01 14:10:00,17.5,17.5,17.49,17.5,15296.898901404536,8.6499,8.6499,8.645,8.6499,15296.8989
2006-03-01 14:15:00,17.5,17.5,17.46,17.47,54790.71061048533,8.6499,8.6499,8.6301,8.6351,54790.7106
2006-03-01 14:20:00,17.48,17.48,17.45,17.45,28368.79432624113,8.64,8.64,8.6252,8.6252,28368.7943
2006-03-01 14:25:00,17.45,17.48,17.44,17.48,40606.313447364766,8.6252,8.64,8.6203,8.64,40606.3134
2006-03-01 14:30:00,17.48,17.48,17.47,17.47,40606.313447364766,8.64,8.64,8.6351,8.6351,40606.3134
2006-03-01 14:35:00,17.47,17.5,17.47,17.5,45056.32040050063,8.6351,8.6499,8.6351,8.6499,45056.3204
2006-03-01 14:40:00,17.49,17.52,17.49,17.52,45612.57126964261,8.645,8.6598,8.645,8.6598,45612.5713
2006-03-01 14:45:00,17.52,17.53,17.52,17.52,62300.0973439021,8.6598,8.6647,8.6598,8.6598,62300.0973
2006-03-01 14:50:00,17.52,17.53,17.52,17.53,49784.45278820748,8.6598,8.6647,8.6598,8.6647,49784.4528
2006-03-01 14:55:00,17.53,17.53,17.5,17.5,70087.60951188987,8.6647,8.6647,8.6499,8.6499,70087.6095
2006-03-01 15:00:00,17.51,17.51,17.49,17.49,30315.67236823808,8.6549,8.6549,8.645,8.645,30315.6724
2006-03-01 15:05:00,17.49,17.5,17.49,17.5,30037.546933667087,8.645,8.6499,8.645,8.6499,30037.5469
2006-03-01 15:10:00,17.5,17.52,17.5,17.51,47837.57474621054,8.6499,8.6598,8.6499,8.6549,47837.5747
2006-03-01 15:15:00,17.52,17.52,17.5,17.5,33375.05214851898,8.6598,8.6598,8.6499,8.6499,33375.0521
2006-03-01 15:20:00,17.5,17.5,17.5,17.5,21693.78389653734,8.6499,8.6499,8.6499,8.6499,21693.7839
2006-03-01 15:25:00,17.51,17.52,17.5,17.52,37825.05910165485,8.6549,8.6598,8.6499,8.6598,37825.0591
2006-03-01 15:30:00,17.52,17.54,17.52,17.54,81490.75232930052,8.6598,8.6697,8.6598,8.6697,81490.7523
2006-03-01 15:35:00,17.54,17.55,17.54,17.55,130440.82881379504,8.6697,8.6746,8.6697,8.6746,130440.8288
2006-03-01 15:40:00,17.55,17.55,17.55,17.55,88443.88819357532,8.6746,8.6746,8.6746,8.6746,88443.8882
2006-03-01 15:45:00,17.55,17.56,17.55,17.56,74815.74189959673,8.6746,8.6796,8.6746,8.6796,74815.7419
2006-03-01 15:50:00,17.55,17.56,17.54,17.54,153803.36531775832,8.6746,8.6796,8.6697,8.6697,153803.3653
2006-03-01 15:55:00,17.54,17.56,17.54,17.56,134056.45946321794,8.6697,8.6796,8.6697,8.6796,134056.4595
2006-03-02 09:30:00,17.56,17.56,17.45,17.45,202197.1909331109,8.6796,8.6796,8.6252,8.6252,202197.1909
2006-03-02 09:35:00,17.48,17.48,17.42,17.42,33375.05214851898,8.64,8.64,8.6104,8.6104,33375.0521
2006-03-02 09:40:00,17.42,17.43,17.39,17.41,85940.75928243638,8.6104,8.6153,8.5955,8.6054,85940.7593
2006-03-02 09:45:00,17.4,17.43,17.38,17.39,212487.8320122376,8.6005,8.6153,8.5906,8.5955,212487.832
2006-03-02 09:50:00,17.4,17.46,17.4,17.45,119315.81143095536,8.6005,8.6301,8.6005,8.6252,119315.8114
2006-03-02 09:55:00,17.45,17.45,17.35,17.35,162703.37922403004,8.6252,8.6252,8.5758,8.5758,162703.3792
2006-03-02 10:00:00,17.36,17.36,17.22,17.25,259491.0304547351,8.5807,8.5807,8.5115,8.5263,259491.0305
2006-03-02 10:05:00,17.25,17.26,17.16,17.16,208037.82505910168,8.5263,8.5313,8.4819,8.4819,208037.8251
2006-03-02 10:10:00,17.16,17.21,17.14,17.2,174940.8983451537,8.4819,8.5066,8.472,8.5016,174940.8983
2006-03-02 10:15:00,17.2,17.31,17.2,17.28,149909.60923376444,8.5016,8.556,8.5016,8.5412,149909.6092
2006-03-02 10:20:00,17.28,17.28,17.24,17.24,68975.10777360591,8.5412,8.5412,8.5214,8.5214,68975.1078
2006-03-02 10:25:00,17.25,17.26,17.2,17.25,92615.7697121402,8.5263,8.5313,8.5016,8.5263,92615.7697
2006-03-02 10:30:00,17.25,17.25,17.22,17.22,46725.07300792658,8.5263,8.5263,8.5115,8.5115,46725.073
2006-03-02 10:35:00,17.22,17.27,17.19,17.27,131275.205117508,8.5115,8.5362,8.4967,8.5362,131275.2051
2006-03-02 10:40:00,17.27,17.28,17.25,17.28,80378.25059101655,8.5362,8.5412,8.5263,8.5412,80378.2506
2006-03-02 10:45:00,17.29,17.34,17.28,17.34,78709.49798359061,8.5461,8.5708,8.5412,8.5708,78709.498
2006-03-02 10:50:00,17.34,17.4,17.34,17.4,89834.51536643026,8.5708,8.6005,8.5708,8.6005,89834.5154
2006-03-02 10:55:00,17.4,17.4,17.35,17.35,215825.33722708945,8.6005,8.6005,8.5758,8.5758,215825.3372
2006-03-02 11:00:00,17.35,17.39,17.35,17.39,63968.849951328055,8.5758,8.5955,8.5758,8.5955,63968.85
2006-03-02 11:05:00,17.39,17.41,17.35,17.35,61743.846474760125,8.5955,8.6054,8.5758,8.5758,61743.8465
2006-03-02 11:10:00,17.36,17.36,17.32,17.32,79543.87428730358,8.5807,8.5807,8.5609,8.5609,79543.8743
2006-03-02 11:15:00,17.32,17.32,17.29,17.29,179947.15616743153,8.5609,8.5609,8.5461,8.5461,179947.1562
2006-03-02 11:20:00,17.29,17.29,17.28,17.29,65081.35168961202,8.5461,8.5461,8.5412,8.5461,65081.3517
2006-03-02 11:25:00,17.29,17.31,17.29,17.3,31984.424975664027,8.5461,8.556,8.5461,8.5511,31984.425
2006-03-02 11:30:00,17.3,17.3,17.29,17.29,54234.45974134335,8.5511,8.5511,8.5461,8.5461,54234.4597
2006-03-02 11:35:00,17.29,17.3,17.29,17.3,78987.6234181616,8.5461,8.5511,8.5461,8.5511,78987.6234
2006-03-02 11:40:00,17.31,17.34,17.31,17.34,26700.041718815188,8.556,8.5708,8.556,8.5708,26700.0417
2006-03-02 11:45:00,17.34,17.34,17.31,17.32,25309.41454596023,8.5708,8.5708,8.556,8.5609,25309.4145
2006-03-02 11:50:00,17.32,17.32,17.31,17.32,17243.776943401477,8.5609,8.5609,8.556,8.5609,17243.7769
2006-03-02 11:55:00,17.33,17.33,17.31,17.31,18078.15324711445,8.5659,8.5659,8.556,8.556,18078.1532
2006-03-02 12:00:00,17.31,17.34,17.31,17.33,25309.41454596023,8.556,8.5708,8.556,8.5659,25309.4145
2006-03-02 12:05:00,17.33,17.37,17.33,17.35,29759.421499096094,8.5659,8.5857,8.5659,8.5758,29759.4215
2006-03-02 12:10:00,17.35,17.37,17.34,17.35,18634.40411625643,8.5758,8.5857,8.5708,8.5758,18634.4041
2006-03-02 12:15:00,17.35,17.37,17.33,17.36,41440.68975107774,8.5758,8.5857,8.5659,8.5807,41440.6898
2006-03-02 12:20:00,17.35,17.37,17.35,17.36,33096.92671394799,8.5758,8.5857,8.5758,8.5807,33096.9267
2006-03-02 12:25:00,17.36,17.36,17.33,17.33,15853.149770546515,8.5807,8.5807,8.5659,8.5659,15853.1498
2006-03-02 12:30:00,17.33,17.33,17.32,17.32,32540.67584480601,8.5659,8.5659,8.5609,8.5609,32540.6758
2006-03-02 12:35:00,17.33,17.34,17.32,17.32,26143.790849673205,8.5659,8.5708,8.5609,8.5609,26143.7908
2006-03-02 12:40:00,17.32,17.35,17.32,17.35,19746.9058545404,8.5609,8.5758,8.5609,8.5758,19746.9059
2006-03-02 12:45:00,17.35,17.38,17.35,17.37,27534.418022528163,8.5758,8.5906,8.5758,8.5857,27534.418
2006-03-02 12:50:00,17.37,17.37,17.34,17.35,12515.64455569462,8.5857,8.5857,8.5708,8.5758,12515.6446
2006-03-02 12:55:00,17.34,17.37,17.34,17.36,20303.156723682383,8.5708,8.5857,8.5708,8.5807,20303.1567
2006-03-02 13:00:00,17.36,17.36,17.35,17.36,20859.40759282437,8.5807,8.5807,8.5758,8.5807,20859.4076
2006-03-02 13:05:00,17.37,17.4,17.37,17.4,26700.041718815188,8.5857,8.6005,8.5857,8.6005,26700.0417
2006-03-02 13:10:00,17.4,17.44,17.39,17.44,30315.67236823808,8.6005,8.6203,8.5955,8.6203,30315.6724
2006-03-02 13:15:00,17.43,17.43,17.41,17.42,31984.424975664027,8.6153,8.6153,8.6054,8.6104,31984.425
2006-03-02 13:20:00,17.42,17.43,17.38,17.38,84828.25754415242,8.6104,8.6153,8.5906,8.5906,84828.2575
2006-03-02 13:25:00,17.38,17.39,17.37,17.37,36434.431928799895,8.5906,8.5955,8.5857,8.5857,36434.4319
2006-03-02 13:30:00,17.37,17.4,17.37,17.4,52843.83256848839,8.5857,8.6005,8.5857,8.6005,52843.8326
2006-03-02 13:35:00,17.4,17.4,17.38,17.38,45056.32040050063,8.6005,8.6005,8.5906,8.5906,45056.3204
2006-03-02 13:40:00,17.38,17.39,17.33,17.33,51731.33083020442,8.5906,8.5955,8.5659,8.5659,51731.3308
2006-03-02 13:45:00,17.33,17.36,17.32,17.36,47559.44931163955,8.5659,8.5807,8.5609,8.5807,47559.4493
2006-03-02 13:50:00,17.36,17.36,17.34,17.34,27256.29258795717,8.5807,8.5807,8.5708,8.5708,27256.2926
2006-03-02 13:55:00,17.34,17.35,17.32,17.33,22806.285634821303,8.5708,8.5758,8.5609,8.5659,22806.2856
2006-03-02 14:00:00,17.33,17.35,17.33,17.34,33375.05214851898,8.5659,8.5758,8.5659,8.5708,33375.0521
2006-03-02 14:05:00,17.34,17.34,17.33,17.33,34765.679321373944,8.5708,8.5708,8.5659,8.5659,34765.6793
2006-03-02 14:10:00,17.33,17.33,17.3,17.3,44778.19496592964,8.5659,8.5659,8.5511,8.5511,44778.195
2006-03-02 14:15:00,17.3,17.3,17.29,17.3,62578.22277847309,8.5511,8.5511,8.5461,8.5511,62578.2228
2006-03-02 14:20:00,17.29,17.3,17.28,17.28,57850.09039076624,8.5461,8.5511,8.5412,8.5412,57850.0904
2006-03-02 14:25:00,17.28,17.29,17.27,17.29,88443.88819357532,8.5412,8.5461,8.5362,8.5461,88443.8882
2006-03-02 14:30:00,17.29,17.29,17.27,17.29,106800.16687526077,8.5461,8.5461,8.5362,8.5461,106800.1669
2006-03-02 14:35:00,17.29,17.29,17.27,17.28,51453.20539563344,8.5461,8.5461,8.5362,8.5412,51453.2054
2006-03-02 14:40:00,17.28,17.28,17.27,17.27,63968.849951328055,8.5412,8.5412,8.5362,8.5362,63968.85
2006-03-02 14:45:00,17.27,17.27,17.27,17.27,70921.98581560285,8.5362,8.5362,8.5362,8.5362,70921.9858
2006-03-02 14:50:00,17.27,17.27,17.26,17.26,48393.82561535253,8.5362,8.5362,8.5313,8.5313,48393.8256
2006-03-02 14:55:00,17.26,17.26,17.25,17.26,40328.18801279378,8.5313,8.5313,8.5263,8.5313,40328.188
2006-03-02 15:00:00,17.26,17.26,17.24,17.24,99012.654707273,8.5313,8.5313,8.5214,8.5214,99012.6547
2006-03-02 15:05:00,17.24,17.24,17.22,17.22,61187.59560561814,8.5214,8.5214,8.5115,8.5115,61187.5956
2006-03-02 15:10:00,17.22,17.23,17.21,17.23,139618.96815463775,8.5115,8.5165,8.5066,8.5165,139618.9682
2006-03-02 15:15:00,17.23,17.24,17.22,17.24,50340.70365734947,8.5165,8.5214,8.5115,8.5214,50340.7037
2006-03-02 15:20:00,17.24,17.25,17.23,17.25,75650.1182033097,8.5214,8.5263,8.5165,8.5263,75650.1182
2006-03-02 15:25:00,17.25,17.27,17.25,17.25,94840.77318870812,8.5263,8.5362,8.5263,8.5263,94840.7732
2006-03-02 15:30:00,17.25,17.29,17.25,17.29,199972.1874565429,8.5263,8.5461,8.5263,8.5461,199972.1875
2006-03-02 15:35:00,17.28,17.31,17.28,17.3,56181.33778334029,8.5412,8.556,8.5412,8.5511,56181.3378
2006-03-02 15:40:00,17.3,17.31,17.29,17.31,78153.24711444862,8.5511,8.556,8.5461,8.556,78153.2471
2006-03-02 15:45:00,17.3,17.31,17.3,17.3,67862.60603532194,8.5511,8.556,8.5511,8.5511,67862.606
2006-03-02 15:50:00,17.3,17.3,17.29,17.3,75371.99276873871,8.5511,8.5511,8.5461,8.5511,75371.9928
2006-03-02 15:55:00,17.3,17.31,17.3,17.31,155750.24335975526,8.5511,8.556,8.5511,8.556,155750.2434
2006-03-03 09:30:00,17.26,17.28,17.26,17.28,70921.98581560285,8.5313,8.5412,8.5313,8.5412,70921.9858
2006-03-03 09:35:00,17.28,17.31,17.27,17.31,85106.38297872341,8.5412,8.556,8.5362,8.556,85106.383
2006-03-03 09:40:00,17.33,17.36,17.31,17.32,45334.44583507162,8.5659,8.5807,8.556,8.5609,45334.4458
2006-03-03 09:45:00,17.32,17.32,17.31,17.32,72868.86385759979,8.5609,8.5609,8.556,8.5609,72868.8639
2006-03-03 09:50:00,17.32,17.32,17.25,17.26,38103.18453622584,8.5609,8.5609,8.5263,8.5313,38103.1845
2006-03-03 09:55:00,17.25,17.28,17.25,17.26,62300.0973439021,8.5263,8.5412,8.5263,8.5313,62300.0973
2006-03-03 10:00:00,17.25,17.27,17.25,17.26,81768.87776387151,8.5263,8.5362,8.5263,8.5313,81768.8778
2006-03-03 10:05:00,17.26,17.26,17.24,17.25,44778.19496592964,8.5313,8.5313,8.5214,8.5263,44778.195
2006-03-03 10:10:00,17.25,17.26,17.24,17.25,46725.07300792658,8.5263,8.5313,8.5214,8.5263,46725.073
2006-03-03 10:15:00,17.25,17.26,17.23,17.24,89278.26449728828,8.5263,8.5313,8.5165,8.5214,89278.2645
2006-03-03 10:20:00,17.23,17.25,17.23,17.24,50062.57822277848,8.5165,8.5263,8.5165,8.5214,50062.5782
2006-03-03 10:25:00,17.24,17.25,17.24,17.24,31984.424975664027,8.5214,8.5263,8.5214,8.5214,31984.425
2006-03-03 10:30:00,17.24,17.26,17.24,17.25,60353.21930190516,8.5214,8.5313,8.5214,8.5263,60353.2193
2006-03-03 10:35:00,17.25,17.25,17.23,17.24,33096.92671394799,8.5263,8.5263,8.5165,8.5214,33096.9267
2006-03-03 10:40:00,17.24,17.25,17.24,17.25,30871.923237380062,8.5214,8.5263,8.5214,8.5263,30871.9232
2006-03-03 10:45:00,17.25,17.27,17.25,17.27,61465.72104018913,8.5263,8.5362,8.5263,8.5362,61465.721
2006-03-03 10:50:00,17.27,17.28,17.25,17.27,46168.8221387846,8.5362,8.5412,8.5263,8.5362,46168.8221
2006-03-03 10:55:00,17.26,17.28,17.26,17.28,22528.16020025032,8.5313,8.5412,8.5313,8.5412,22528.1602
2006-03-03 11:00:00,17.28,17.29,17.28,17.29,45612.57126964261,8.5412,8.5461,8.5412,8.5461,45612.5713
2006-03-03 11:05:00,17.29,17.29,17.26,17.26,25031.28911138924,8.5461,8.5461,8.5313,8.5313,25031.2891
2006-03-03 11:10:00,17.26,17.28,17.26,17.28,25865.66541510221,8.5313,8.5412,8.5313,8.5412,25865.6654
2006-03-03 11:15:00,17.28,17.28,17.27,17.27,20859.40759282437,8.5412,8.5412,8.5362,8.5362,20859.4076
2006-03-03 11:20:00,17.27,17.28,17.27,17.27,17521.902377972467,8.5362,8.5412,8.5362,8.5362,17521.9024
2006-03-03 11:25:00,17.27,17.28,17.27,17.28,36156.3064942289,8.5362,8.5412,8.5362,8.5412,36156.3065
2006-03-03 11:30:00,17.28,17.28,17.26,17.27,37546.93366708386,8.5412,8.5412,8.5313,8.5362,37546.9337
2006-03-03 11:35:00,17.27,17.28,17.27,17.28,28646.91976081213,8.5362,8.5412,8.5362,8.5412,28646.9198
2006-03-03 11:40:00,17.28,17.32,17.28,17.3,59518.84299819219,8.5412,8.5609,8.5412,8.5511,59518.843
2006-03-03 11:45:00,17.3,17.34,17.29,17.33,45334.44583507162,8.5511,8.5708,8.5461,8.5659,45334.4458
2006-03-03 11:50:00,17.34,17.34,17.33,17.34,24753.163676818247,8.5708,8.5708,8.5659,8.5708,24753.1637
2006-03-03 11:55:00,17.34,17.37,17.34,17.36,27256.29258795717,8.5708,8.5857,8.5708,8.5807,27256.2926
2006-03-03 12:00:00,17.37,17.38,17.37,17.38,50618.82909192046,8.5857,8.5906,8.5857,8.5906,50618.8291
2006-03-03 12:05:00,17.38,17.38,17.34,17.36,46446.94757335559,8.5906,8.5906,8.5708,8.5807,46446.9476
2006-03-03 12:10:00,17.37,17.37,17.34,17.35,31428.174106522045,8.5857,8.5857,8.5708,8.5758,31428.1741
2006-03-03 12:15:00,17.35,17.37,17.35,17.37,53121.958003059386,8.5758,8.5857,8.5758,8.5857,53121.958
2006-03-03 12:20:00,17.37,17.38,17.37,17.38,50340.70365734947,8.5857,8.5906,8.5857,8.5906,50340.7037
2006-03-03 12:25:00,17.38,17.41,17.38,17.41,50340.70365734947,8.5906,8.6054,8.5906,8.6054,50340.7037
2006-03-03 12:30:00,17.41,17.44,17.41,17.43,44221.94409678766,8.6054,8.6203,8.6054,8.6153,44221.9441
2006-03-03 12:35:00,17.43,17.43,17.42,17.42,22806.285634821303,8.6153,8.6153,8.6104,8.6104,22806.2856
2006-03-03 12:40:00,17.43,17.44,17.43,17.43,65081.35168961202,8.6153,8.6203,8.6153,8.6153,65081.3517
2006-03-03 12:45:00,17.43,17.45,17.42,17.44,58128.21582533723,8.6153,8.6252,8.6104,8.6203,58128.2158
2006-03-03 12:50:00,17.44,17.45,17.43,17.43,37825.05910165485,8.6203,8.6252,8.6153,8.6153,37825.0591
2006-03-03 12:55:00,17.43,17.45,17.42,17.44,35878.18105965791,8.6153,8.6252,8.6104,8.6203,35878.1811
2006-03-03 13:00:00,17.44,17.45,17.44,17.45,22806.285634821303,8.6203,8.6252,8.6203,8.6252,22806.2856
2006-03-03 13:05:00,17.45,17.46,17.44,17.46,23084.4110693923,8.6252,8.6301,8.6203,8.6301,23084.4111
2006-03-03 13:10:00,17.46,17.51,17.46,17.5,52009.45626477542,8.6301,8.6549,8.6301,8.6499,52009.4563
2006-03-03 13:15:00,17.5,17.5,17.46,17.47,29203.17062995411,8.6499,8.6499,8.6301,8.6351,29203.1706
2006-03-03 13:20:00,17.47,17.49,17.47,17.48,23640.66193853428,8.6351,8.645,8.6351,8.64,23640.6619
2006-03-03 13:25:00,17.48,17.54,17.48,17.53,46168.8221387846,8.64,8.6697,8.64,8.6647,46168.8221
2006-03-03 13:30:00,17.54,17.54,17.52,17.54,57293.83952162426,8.6697,8.6697,8.6598,8.6697,57293.8395
2006-03-03 13:35:00,17.54,17.55,17.53,17.54,41996.94062021972,8.6697,8.6746,8.6647,8.6697,41996.9406
2006-03-03 13:40:00,17.54,17.54,17.53,17.53,13350.020859407594,8.6697,8.6697,8.6647,8.6647,13350.0209
2006-03-03 13:45:00,17.53,17.56,17.53,17.55,38937.560839938815,8.6647,8.6796,8.6647,8.6746,38937.5608
2006-03-03 13:50:00,17.55,17.6,17.55,17.6,42275.06605479072,8.6746,8.6993,8.6746,8.6993,42275.0661
2006-03-03 13:55:00,17.6,17.6,17.56,17.56,28646.91976081213,8.6993,8.6993,8.6796,8.6796,28646.9198
2006-03-03 14:00:00,17.56,17.58,17.56,17.58,31706.299541093034,8.6796,8.6895,8.6796,8.6895,31706.2995
2006-03-03 14:05:00,17.58,17.58,17.55,17.55,31428.174106522045,8.6895,8.6895,8.6746,8.6746,31428.1741
2006-03-03 14:10:00,17.54,17.55,17.52,17.52,55625.08691419831,8.6697,8.6746,8.6598,8.6598,55625.0869
2006-03-03 14:15:00,17.52,17.52,17.51,17.51,18078.15324711445,8.6598,8.6598,8.6549,8.6549,18078.1532
2006-03-03 14:20:00,17.51,17.51,17.5,17.51,16409.4006396885,8.6549,8.6549,8.6499,8.6549,16409.4006
2006-03-03 14:25:00,17.52,17.52,17.51,17.52,26978.16715338618,8.6598,8.6598,8.6549,8.6598,26978.1672
2006-03-03 14:30:00,17.51,17.51,17.5,17.51,17800.02781254346,8.6549,8.6549,8.6499,8.6549,17800.0278
2006-03-03 14:35:00,17.51,17.57,17.51,17.57,92893.89514671118,8.6549,8.6845,8.6549,8.6845,92893.8951
2006-03-03 14:40:00,17.56,17.57,17.55,17.56,29481.296064525104,8.6796,8.6845,8.6746,8.6796,29481.2961
2006-03-03 14:45:00,17.57,17.57,17.55,17.56,31706.299541093034,8.6845,8.6845,8.6746,8.6796,31706.2995
2006-03-03 14:50:00,17.56,17.57,17.56,17.57,33096.92671394799,8.6796,8.6845,8.6796,8.6845,33096.9267
2006-03-03 14:55:00,17.56,17.56,17.55,17.55,13906.271728549576,8.6796,8.6796,8.6746,8.6746,13906.2717
2006-03-03 15:00:00,17.55,17.56,17.52,17.52,38659.43540536783,8.6746,8.6796,8.6598,8.6598,38659.4354
2006-03-03 15:05:00,17.52,17.52,17.49,17.49,37268.80823251286,8.6598,8.6598,8.645,8.645,37268.8082
2006-03-03 15:10:00,17.49,17.53,17.49,17.53,64803.22625504103,8.645,8.6647,8.645,8.6647,64803.2263
2006-03-03 15:15:00,17.53,17.53,17.51,17.51,117647.05882352944,8.6647,8.6647,8.6549,8.6549,117647.0588
2006-03-03 15:20:00,17.51,17.53,17.5,17.53,112640.80100125156,8.6549,8.6647,8.6499,8.6647,112640.801
2006-03-03 15:25:00,17.54,17.57,17.53,17.56,135725.21207064387,8.6697,8.6845,8.6647,8.6796,135725.2121
2006-03-03 15:30:00,17.57,17.57,17.54,17.54,390766.2355722431,8.6845,8.6845,8.6697,8.6697,390766.2356
2006-03-03 15:35:00,17.54,17.54,17.5,17.5,42831.316923932696,8.6697,8.6697,8.6499,8.6499,42831.3169
2006-03-03 15:40:00,17.5,17.51,17.47,17.48,59518.84299819219,8.6499,8.6549,8.6351,8.64,59518.843
2006-03-03 15:45:00,17.48,17.5,17.48,17.5,79543.87428730358,8.64,8.6499,8.64,8.6499,79543.8743
2006-03-03 15:50:00,17.51,17.51,17.48,17.48,41996.94062021972,8.6549,8.6549,8.64,8.64,41996.9406
2006-03-03 15:55:00,17.48,17.48,17.46,17.47,99847.03101098596,8.64,8.64,8.6301,8.6351,99847.031
2006-03-06 09:30:00,17.51,17.51,17.49,17.5,40050.06257822278,8.6549,8.6549,8.645,8.6499,40050.0626
2006-03-06 09:35:00,17.51,17.52,17.45,17.45,101793.9090529829,8.6549,8.6598,8.6252,8.6252,101793.9091
2006-03-06 09:40:00,17.45,17.45,17.39,17.41,33653.17758308998,8.6252,8.6252,8.5955,8.6054,33653.1776
2006-03-06 09:45:00,17.41,17.43,17.39,17.41,151578.3618411904,8.6054,8.6153,8.5955,8.6054,151578.3618
2006-03-06 09:50:00,17.42,17.43,17.39,17.42,66193.85342789599,8.6104,8.6153,8.5955,8.6104,66193.8534
2006-03-06 09:55:00,17.42,17.44,17.41,17.42,92615.7697121402,8.6104,8.6203,8.6054,8.6104,92615.7697
2006-03-06 10:00:00,17.42,17.42,17.41,17.42,58128.21582533723,8.6104,8.6104,8.6054,8.6104,58128.2158
2006-03-06 10:05:00,17.42,17.45,17.42,17.45,83715.75580586845,8.6104,8.6252,8.6104,8.6252,83715.7558
2006-03-06 10:10:00,17.45,17.48,17.45,17.47,21971.90933110833,8.6252,8.64,8.6252,8.6351,21971.9093
2006-03-06 10:15:00,17.47,17.47,17.46,17.47,269503.5460992908,8.6351,8.6351,8.6301,8.6351,269503.5461
2006-03-06 10:20:00,17.47,17.47,17.42,17.42,16409.4006396885,8.6351,8.6351,8.6104,8.6104,16409.4006
2006-03-06 10:25:00,17.41,17.42,17.4,17.41,43109.442358503686,8.6054,8.6104,8.6005,8.6054,43109.4424
2006-03-06 10:30:00,17.41,17.41,17.38,17.38,173272.14573772773,8.6054,8.6054,8.5906,8.5906,173272.1457
2006-03-06 10:35:00,17.38,17.4,17.38,17.4,59240.7175636212,8.5906,8.6005,8.5906,8.6005,59240.7176
2006-03-06 10:40:00,17.4,17.41,17.4,17.41,38103.18453622584,8.6005,8.6054,8.6005,8.6054,38103.1845
2006-03-06 10:45:00,17.41,17.41,17.38,17.4,60631.34473647615,8.6054,8.6054,8.5906,8.6005,60631.3447
2006-03-06 10:50:00,17.4,17.41,17.38,17.38,68696.9823390349,8.6005,8.6054,8.5906,8.5906,68696.9823
2006-03-06 10:55:00,17.38,17.4,17.38,17.38,19190.65498539841,8.5906,8.6005,8.5906,8.5906,19190.655
2006-03-06 11:00:00,17.38,17.42,17.38,17.42,29481.296064525104,8.5906,8.6104,8.5906,8.6104,29481.2961
2006-03-06 11:05:00,17.41,17.42,17.4,17.4,312891.1138923655,8.6054,8.6104,8.6005,8.6005,312891.1139
2006-03-06 11:10:00,17.4,17.42,17.4,17.41,184953.41398970937,8.6005,8.6104,8.6005,8.6054,184953.414
2006-03-06 11:15:00,17.4,17.4,17.38,17.39,47281.32387706856,8.6005,8.6005,8.5906,8.5955,47281.3239
2006-03-06 11:20:00,17.4,17.41,17.39,17.4,18078.15324711445,8.6005,8.6054,8.5955,8.6005,18078.1532
2006-03-06 11:25:00,17.4,17.41,17.4,17.41,16965.651508830484,8.6005,8.6054,8.6005,8.6054,16965.6515
2006-03-06 11:30:00,17.41,17.41,17.4,17.41,28925.04519538312,8.6054,8.6054,8.6005,8.6054,28925.0452
2006-03-06 11:35:00,17.41,17.41,17.4,17.4,22528.16020025032,8.6054,8.6054,8.6005,8.6005,22528.1602
2006-03-06 11:40:00,17.4,17.42,17.4,17.42,32818.801279377,8.6005,8.6104,8.6005,8.6104,32818.8013
2006-03-06 11:45:00,17.42,17.42,17.41,17.41,16965.651508830484,8.6104,8.6104,8.6054,8.6054,16965.6515
2006-03-06 11:50:00,17.41,17.41,17.41,17.41,15296.898901404536,8.6054,8.6054,8.6054,8.6054,15296.8989
2006-03-06 11:55:00,17.41,17.41,17.41,17.41,10568.76651369768,8.6054,8.6054,8.6054,8.6054,10568.7665
2006-03-06 12:00:00,17.41,17.42,17.4,17.42,14462.52259769156,8.6054,8.6104,8.6005,8.6104,14462.5226
2006-03-06 12:05:00,17.42,17.42,17.41,17.42,15575.024335975526,8.6104,8.6104,8.6054,8.6104,15575.0243
2006-03-06 12:10:00,17.41,17.42,17.41,17.41,19190.65498539841,8.6054,8.6104,8.6054,8.6054,19190.655
2006-03-06 12:15:00,17.41,17.42,17.41,17.41,10846.89194826867,8.6054,8.6104,8.6054,8.6054,10846.8919
2006-03-06 12:20:00,17.41,17.41,17.41,17.41,8065.637602558754,8.6054,8.6054,8.6054,8.6054,8065.6376
2006-03-06 12:25:00,17.41,17.42,17.4,17.41,25587.539980531223,8.6054,8.6104,8.6005,8.6054,25587.54
2006-03-06 12:30:00,17.41,17.42,17.4,17.41,15018.773466833543,8.6054,8.6104,8.6005,8.6054,15018.7735
2006-03-06 12:35:00,17.42,17.42,17.41,17.41,10012.515644555697,8.6104,8.6104,8.6054,8.6054,10012.5156
2006-03-06 12:40:00,17.41,17.41,17.4,17.41,20025.03128911139,8.6054,8.6054,8.6005,8.6054,20025.0313
2006-03-06 12:45:00,17.4,17.41,17.4,17.41,20581.28215825337,8.6005,8.6054,8.6005,8.6054,20581.2822
2006-03-06 12:50:00,17.41,17.41,17.41,17.41,10012.515644555697,8.6054,8.6054,8.6054,8.6054,10012.5156
2006-03-06 12:55:00,17.41,17.42,17.4,17.41,19468.780419969407,8.6054,8.6104,8.6005,8.6054,19468.7804
2006-03-06 13:00:00,17.4,17.41,17.4,17.41,31984.424975664027,8.6005,8.6054,8.6005,8.6054,31984.425
2006-03-06 13:05:00,17.41,17.43,17.41,17.42,20303.156723682383,8.6054,8.6153,8.6054,8.6104,20303.1567
2006-03-06 13:10:00,17.41,17.42,17.4,17.41,10290.641079126686,8.6054,8.6104,8.6005,8.6054,10290.6411
2006-03-06 13:15:00,17.41,17.41,17.4,17.41,12237.519121123629,8.6054,8.6054,8.6005,8.6054,12237.5191
2006-03-06 13:20:00,17.41,17.41,17.4,17.41,13350.020859407594,8.6054,8.6054,8.6005,8.6054,13350.0209
2006-03-06 13:25:00,17.41,17.41,17.37,17.38,31428.174106522045,8.6054,8.6054,8.5857,8.5906,31428.1741
2006-03-06 13:30:00,17.38,17.38,17.36,17.38,46446.94757335559,8.5906,8.5906,8.5807,8.5906,46446.9476
2006-03-06 13:35:00,17.38,17.38,17.36,17.37,59518.84299819219,8.5906,8.5906,8.5807,8.5857,59518.843
2006-03-06 13:40:00,17.37,17.37,17.35,17.37,34487.553886802954,8.5857,8.5857,8.5758,8.5857,34487.5539
2006-03-06 13:45:00,17.37,17.37,17.35,17.36,41162.564316506745,8.5857,8.5857,8.5758,8.5807,41162.5643
2006-03-06 13:50:00,17.36,17.37,17.36,17.37,35878.18105965791,8.5807,8.5857,8.5807,8.5857,35878.1811
2006-03-06 13:55:00,17.37,17.38,17.37,17.38,31428.174106522045,8.5857,8.5906,8.5857,8.5906,31428.1741
2006-03-06 14:00:00,17.37,17.38,17.37,17.38,11959.393686552636,8.5857,8.5906,8.5857,8.5906,11959.3937
2006-03-06 14:05:00,17.38,17.38,17.33,17.33,33653.17758308998,8.5906,8.5906,8.5659,8.5659,33653.1776
2006-03-06 14:10:00,17.33,17.35,17.33,17.35,45334.44583507162,8.5659,8.5758,8.5659,8.5758,45334.4458
2006-03-06 14:15:00,17.35,17.38,17.35,17.38,57293.83952162426,8.5758,8.5906,8.5758,8.5906,57293.8395
2006-03-06 14:20:00,17.38,17.39,17.35,17.36,39493.8117090808,8.5906,8.5955,8.5758,8.5807,39493.8117
2006-03-06 14:25:00,17.39,17.41,17.34,17.34,74537.61646502573,8.5955,8.6054,8.5708,8.5708,74537.6165
2006-03-06 14:30:00,17.34,17.34,17.32,17.33,25587.539980531223,8.5708,8.5708,8.5609,8.5659,25587.54
2006-03-06 14:35:00,17.33,17.37,17.33,17.37,33096.92671394799,8.5659,8.5857,8.5659,8.5857,33096.9267
2006-03-06 14:40:00,17.37,17.37,17.36,17.36,49784.45278820748,8.5857,8.5857,8.5807,8.5807,49784.4528
2006-03-06 14:45:00,17.36,17.37,17.34,17.37,45334.44583507162,8.5807,8.5857,8.5708,8.5857,45334.4458
2006-03-06 14:50:00,17.37,17.38,17.37,17.38,35878.18105965791,8.5857,8.5906,8.5857,8.5906,35878.1811
2006-03-06 14:55:00,17.38,17.4,17.38,17.4,31706.299541093034,8.5906,8.6005,8.5906,8.6005,31706.2995
2006-03-06 15:00:00,17.4,17.42,17.4,17.42,24753.163676818247,8.6005,8.6104,8.6005,8.6104,24753.1637
2006-03-06 15:05:00,17.41,17.42,17.41,17.41,48115.70018078154,8.6054,8.6104,8.6054,8.6054,48115.7002
2006-03-06 15:10:00,17.41,17.42,17.41,17.41,21693.78389653734,8.6054,8.6104,8.6054,8.6054,21693.7839
2006-03-06 15:15:00,17.42,17.42,17.41,17.42,45056.32040050063,8.6104,8.6104,8.6054,8.6104,45056.3204
2006-03-06 15:20:00,17.42,17.42,17.41,17.42,33931.30301766097,8.6104,8.6104,8.6054,8.6104,33931.303
2006-03-06 15:25:00,17.42,17.42,17.42,17.42,33653.17758308998,8.6104,8.6104,8.6104,8.6104,33653.1776
2006-03-06 15:30:00,17.42,17.42,17.4,17.41,25587.539980531223,8.6104,8.6104,8.6005,8.6054,25587.54
2006-03-06 15:35:00,17.41,17.41,17.4,17.4,29481.296064525104,8.6054,8.6054,8.6005,8.6005,29481.2961
2006-03-06 15:40:00,17.4,17.42,17.4,17.42,68975.10777360591,8.6005,8.6104,8.6005,8.6104,68975.1078
2006-03-06 15:45:00,17.42,17.43,17.4,17.4,68418.85690446392,8.6104,8.6153,8.6005,8.6005,68418.8569
2006-03-06 15:50:00,17.4,17.42,17.4,17.41,32818.801279377,8.6005,8.6104,8.6005,8.6054,32818.8013
2006-03-06 15:55:00,17.41,17.41,17.4,17.4,62300.0973439021,8.6054,8.6054,8.6005,8.6005,62300.0973
2006-03-07 09:35:00,17.27,17.32,17.25,17.32,173272.14573772773,8.5362,8.5609,8.5263,8.5609,173272.1457
2006-03-07 09:40:00,17.32,17.38,17.32,17.38,86497.01015157838,8.5609,8.5906,8.5609,8.5906,86497.0102
2006-03-07 09:45:00,17.38,17.39,17.33,17.34,41162.564316506745,8.5906,8.5955,8.5659,8.5708,41162.5643
2006-03-07 09:50:00,17.34,17.37,17.34,17.37,49784.45278820748,8.5708,8.5857,8.5708,8.5857,49784.4528
2006-03-07 09:55:00,17.36,17.37,17.33,17.35,43665.69322764567,8.5807,8.5857,8.5659,8.5758,43665.6932
2006-03-07 10:00:00,17.35,17.37,17.34,17.37,68418.85690446392,8.5758,8.5857,8.5708,8.5857,68418.8569
2006-03-07 10:05:00,17.37,17.38,17.36,17.38,57015.71408705327,8.5857,8.5906,8.5807,8.5906,57015.7141
2006-03-07 10:10:00,17.38,17.38,17.35,17.35,30037.546933667087,8.5906,8.5906,8.5758,8.5758,30037.5469
2006-03-07 10:15:00,17.35,17.36,17.35,17.36,43665.69322764567,8.5758,8.5807,8.5758,8.5807,43665.6932
2006-03-07 10:20:00,17.35,17.36,17.35,17.36,77875.12167987763,8.5758,8.5807,8.5758,8.5807,77875.1217
2006-03-07 10:25:00,17.35,17.37,17.34,17.37,128772.07620636908,8.5758,8.5857,8.5708,8.5857,128772.0762
2006-03-07 10:30:00,17.37,17.38,17.36,17.37,63968.849951328055,8.5857,8.5906,8.5807,8.5857,63968.85
2006-03-07 10:35:00,17.37,17.37,17.35,17.36,62300.0973439021,8.5857,8.5857,8.5758,8.5807,62300.0973
2006-03-07 10:40:00,17.36,17.36,17.35,17.35,116812.68251981644,8.5807,8.5807,8.5758,8.5758,116812.6825
2006-03-07 10:45:00,17.35,17.35,17.35,17.35,35600.05562508692,8.5758,8.5758,8.5758,8.5758,35600.0556
2006-03-07 10:50:00,17.35,17.35,17.34,17.35,102628.28535669588,8.5758,8.5758,8.5708,8.5758,102628.2854
2006-03-07 10:55:00,17.35,17.35,17.34,17.35,89834.51536643026,8.5758,8.5758,8.5708,8.5758,89834.5154
2006-03-07 11:00:00,17.35,17.38,17.35,17.38,218884.71700737035,8.5758,8.5906,8.5758,8.5906,218884.717
2006-03-07 11:05:00,17.38,17.38,17.37,17.37,46725.07300792658,8.5906,8.5906,8.5857,8.5857,46725.073
2006-03-07 11:10:00,17.37,17.37,17.36,17.36,65081.35168961202,8.5857,8.5857,8.5807,8.5807,65081.3517
2006-03-07 11:15:00,17.36,17.36,17.36,17.36,28925.04519538312,8.5807,8.5807,8.5807,8.5807,28925.0452
2006-03-07 11:20:00,17.36,17.36,17.36,17.36,36712.557363370885,8.5807,8.5807,8.5807,8.5807,36712.5574
2006-03-07 11:25:00,17.36,17.36,17.34,17.36,86218.88471700737,8.5807,8.5807,8.5708,8.5807,86218.8847
2006-03-07 11:30:00,17.35,17.36,17.35,17.35,14184.397163120568,8.5758,8.5807,8.5758,8.5758,14184.3972
2006-03-07 11:35:00,17.35,17.35,17.34,17.35,143790.84967320264,8.5758,8.5758,8.5708,8.5758,143790.8497
2006-03-07 11:40:00,17.35,17.36,17.35,17.35,66750.10429703796,8.5758,8.5807,8.5758,8.5758,66750.1043
2006-03-07 11:45:00,17.35,17.37,17.35,17.35,36990.682797941874,8.5758,8.5857,8.5758,8.5758,36990.6828
2006-03-07 11:50:00,17.35,17.35,17.32,17.32,17800.02781254346,8.5758,8.5758,8.5609,8.5609,17800.0278
2006-03-07 11:55:00,17.31,17.34,17.31,17.33,48950.07648449451,8.556,8.5708,8.556,8.5659,48950.0765
2006-03-07 12:00:00,17.33,17.34,17.33,17.34,24753.163676818247,8.5659,8.5708,8.5659,8.5708,24753.1637
2006-03-07 12:05:00,17.34,17.34,17.32,17.32,48115.70018078154,8.5708,8.5708,8.5609,8.5609,48115.7002
2006-03-07 12:10:00,17.32,17.33,17.32,17.33,14184.397163120568,8.5609,8.5659,8.5609,8.5659,14184.3972
2006-03-07 12:15:00,17.33,17.33,17.3,17.31,13628.146293978583,8.5659,8.5659,8.5511,8.556,13628.1463
2006-03-07 12:20:00,17.3,17.3,17.29,17.29,21415.658461966348,8.5511,8.5511,8.5461,8.5461,21415.6585
2006-03-07 12:25:00,17.29,17.29,17.26,17.27,33375.05214851898,8.5461,8.5461,8.5313,8.5362,33375.0521
2006-03-07 12:30:00,17.26,17.27,17.26,17.26,118203.3096926714,8.5313,8.5362,8.5313,8.5313,118203.3097
2006-03-07 12:35:00,17.26,17.26,17.26,17.26,97900.15296898902,8.5313,8.5313,8.5313,8.5313,97900.153
2006-03-07 12:40:00,17.26,17.27,17.26,17.27,56181.33778334029,8.5313,8.5362,8.5313,8.5362,56181.3378
2006-03-07 12:45:00,17.27,17.27,17.26,17.26,111806.4246975386,8.5362,8.5362,8.5313,8.5313,111806.4247
2006-03-07 12:50:00,17.26,17.26,17.25,17.26,48950.07648449451,8.5313,8.5313,8.5263,8.5313,48950.0765
2006-03-07 12:55:00,17.25,17.25,17.24,17.24,54790.71061048533,8.5263,8.5263,8.5214,8.5214,54790.7106
2006-03-07 13:00:00,17.24,17.24,17.23,17.23,26700.041718815188,8.5214,8.5214,8.5165,8.5165,26700.0417
2006-03-07 13:05:00,17.23,17.23,17.2,17.2,21137.53302739536,8.5165,8.5165,8.5016,8.5016,21137.533
2006-03-07 13:10:00,17.2,17.2,17.18,17.18,37825.05910165485,8.5016,8.5016,8.4917,8.4917,37825.0591
2006-03-07 13:15:00,17.18,17.19,17.18,17.18,32818.801279377,8.4917,8.4967,8.4917,8.4917,32818.8013
2006-03-07 13:20:00,17.18,17.19,17.18,17.19,44778.19496592964,8.4917,8.4967,8.4917,8.4967,44778.195
2006-03-07 13:25:00,17.19,17.19,17.18,17.18,67862.60603532194,8.4967,8.4967,8.4917,8.4917,67862.606
2006-03-07 13:30:00,17.19,17.2,17.19,17.19,74537.61646502573,8.4967,8.5016,8.4967,8.4967,74537.6165
2006-03-07 13:35:00,17.19,17.2,17.16,17.18,30871.923237380062,8.4967,8.5016,8.4819,8.4917,30871.9232
2006-03-07 13:40:00,17.17,17.17,17.15,17.16,33653.17758308998,8.4868,8.4868,8.4769,8.4819,33653.1776
2006-03-07 13:45:00,17.16,17.17,17.16,17.16,90112.64080100124,8.4819,8.4868,8.4819,8.4819,90112.6408
2006-03-07 13:50:00,17.16,17.18,17.15,17.18,112084.5501321096,8.4819,8.4917,8.4769,8.4917,112084.5501
2006-03-07 13:55:00,17.18,17.18,17.16,17.18,16687.52607425949,8.4917,8.4917,8.4819,8.4917,16687.5261
2006-03-07 14:00:00,17.18,17.18,17.17,17.18,6675.010429703797,8.4917,8.4917,8.4868,8.4917,6675.0104
2006-03-07 14:05:00,17.18,17.2,17.18,17.19,26700.041718815188,8.4917,8.5016,8.4917,8.4967,26700.0417
2006-03-07 14:10:00,17.19,17.19,17.17,17.18,23362.53650396329,8.4967,8.4967,8.4868,8.4917,23362.5365
2006-03-07 14:15:00,17.18,17.18,17.16,17.16,20859.40759282437,8.4917,8.4917,8.4819,8.4819,20859.4076
2006-03-07 14:20:00,17.17,17.17,17.15,17.16,35043.80475594493,8.4868,8.4868,8.4769,8.4819,35043.8048
2006-03-07 14:25:00,17.16,17.17,17.14,17.14,32540.67584480601,8.4819,8.4868,8.472,8.472,32540.6758
2006-03-07 14:30:00,17.14,17.14,17.12,17.13,24196.912807676264,8.472,8.472,8.4621,8.467,24196.9128
2006-03-07 14:35:00,17.13,17.16,17.11,17.16,44221.94409678766,8.467,8.4819,8.4571,8.4819,44221.9441
2006-03-07 14:40:00,17.16,17.16,17.15,17.16,42275.06605479072,8.4819,8.4819,8.4769,8.4819,42275.0661
2006-03-07 14:45:00,17.16,17.16,17.15,17.16,25587.539980531223,8.4819,8.4819,8.4769,8.4819,25587.54
2006-03-07 14:50:00,17.16,17.21,17.16,17.21,78153.24711444862,8.4819,8.5066,8.4819,8.5066,78153.2471
2006-03-07 14:55:00,17.21,17.21,17.2,17.2,26421.916284244195,8.5066,8.5066,8.5016,8.5016,26421.9163
2006-03-07 15:00:00,17.2,17.2,17.18,17.19,31428.174106522045,8.5016,8.5016,8.4917,8.4967,31428.1741
2006-03-07 15:05:00,17.19,17.23,17.18,17.18,56459.46321791128,8.4967,8.5165,8.4917,8.4917,56459.4632
2006-03-07 15:10:00,17.17,17.18,17.14,17.14,57850.09039076624,8.4868,8.4917,8.472,8.472,57850.0904
2006-03-07 15:15:00,17.14,17.14,17.12,17.13,112640.80100125156,8.472,8.472,8.4621,8.467,112640.801
2006-03-07 15:20:00,17.13,17.13,17.11,17.11,93172.02058128217,8.467,8.467,8.4571,8.4571,93172.0206
2006-03-07 15:25:00,17.11,17.11,17.1,17.11,68696.9823390349,8.4571,8.4571,8.4522,8.4571,68696.9823
2006-03-07 15:30:00,17.11,17.11,17.09,17.09,114587.67904324851,8.4571,8.4571,8.4473,8.4473,114587.679
2006-03-07 15:35:00,17.09,17.1,17.08,17.08,136837.71380892783,8.4473,8.4522,8.4423,8.4423,136837.7138
2006-03-07 15:40:00,17.08,17.1,17.08,17.09,142400.22250034768,8.4423,8.4522,8.4423,8.4473,142400.2225
2006-03-07 15:45:00,17.09,17.1,17.06,17.07,76762.61994159367,8.4473,8.4522,8.4324,8.4374,76762.6199
2006-03-07 15:50:00,17.06,17.08,17.06,17.08,111806.4246975386,8.4324,8.4423,8.4324,8.4423,111806.4247
2006-03-07 15:55:00,17.08,17.08,17.07,17.08,97343.90209984704,8.4423,8.4423,8.4374,8.4423,97343.9021
2006-03-08 09:30:00,17.09,17.11,17.09,17.09,69809.48407731888,8.4473,8.4571,8.4473,8.4473,69809.4841
2006-03-08 09:35:00,17.09,17.14,17.08,17.14,29203.17062995411,8.4473,8.472,8.4423,8.472,29203.1706
2006-03-08 09:40:00,17.15,17.2,17.14,17.2,21137.53302739536,8.4769,8.5016,8.472,8.5016,21137.533
2006-03-08 09:45:00,17.21,17.25,17.21,17.23,87609.51188986233,8.5066,8.5263,8.5066,8.5165,87609.5119
2006-03-08 09:50:00,17.24,17.25,17.22,17.24,111250.1738283966,8.5214,8.5263,8.5115,8.5214,111250.1738
2006-03-08 09:55:00,17.24,17.31,17.24,17.31,77318.87081073565,8.5214,8.556,8.5214,8.556,77318.8708
2006-03-08 10:00:00,17.3,17.3,17.22,17.22,77040.74537616466,8.5511,8.5511,8.5115,8.5115,77040.7454
2006-03-08 10:05:00,17.22,17.25,17.19,17.24,50618.82909192046,8.5115,8.5263,8.4967,8.5214,50618.8291
2006-03-08 10:10:00,17.24,17.25,17.23,17.23,55625.08691419831,8.5214,8.5263,8.5165,8.5165,55625.0869
2006-03-08 10:15:00,17.23,17.24,17.22,17.22,43387.56779307468,8.5165,8.5214,8.5115,8.5115,43387.5678
2006-03-08 10:20:00,17.22,17.22,17.2,17.21,43109.442358503686,8.5115,8.5115,8.5016,8.5066,43109.4424
2006-03-08 10:25:00,17.21,17.22,17.21,17.22,43387.56779307468,8.5066,8.5115,8.5066,8.5115,43387.5678
2006-03-08 10:30:00,17.22,17.26,17.22,17.25,196912.807676262,8.5115,8.5313,8.5115,8.5263,196912.8077
2006-03-08 10:35:00,17.25,17.26,17.24,17.26,41162.564316506745,8.5263,8.5313,8.5214,8.5313,41162.5643
2006-03-08 10:40:00,17.26,17.26,17.24,17.26,39215.68627450981,8.5313,8.5313,8.5214,8.5313,39215.6863
2006-03-08 10:45:00,17.26,17.26,17.25,17.26,52565.7071339174,8.5313,8.5313,8.5263,8.5313,52565.7071
2006-03-08 10:50:00,17.25,17.26,17.24,17.26,33375.05214851898,8.5263,8.5313,8.5214,8.5313,33375.0521
2006-03-08 10:55:00,17.26,17.28,17.26,17.28,34487.553886802954,8.5313,8.5412,8.5313,8.5412,34487.5539
2006-03-08 11:00:00,17.27,17.27,17.26,17.27,16131.275205117508,8.5362,8.5362,8.5313,8.5362,16131.2752
2006-03-08 11:05:00,17.26,17.27,17.25,17.26,34209.42845223196,8.5313,8.5362,8.5263,8.5313,34209.4285
2006-03-08 11:10:00,17.26,17.26,17.23,17.24,50340.70365734947,8.5313,8.5313,8.5165,8.5214,50340.7037
2006-03-08 11:15:00,17.24,17.27,17.24,17.27,27812.54345709916,8.5214,8.5362,8.5214,8.5362,27812.5435
2006-03-08 11:20:00,17.26,17.29,17.26,17.29,23084.4110693923,8.5313,8.5461,8.5313,8.5461,23084.4111
2006-03-08 11:25:00,17.29,17.3,17.29,17.29,38937.560839938815,8.5461,8.5511,8.5461,8.5461,38937.5608
2006-03-08 11:30:00,17.29,17.31,17.29,17.31,30871.923237380062,8.5461,8.556,8.5461,8.556,30871.9232
2006-03-08 11:35:00,17.31,17.35,17.31,17.35,25587.539980531223,8.556,8.5758,8.556,8.5758,25587.54
2006-03-08 11:40:00,17.35,17.35,17.29,17.3,64803.22625504103,8.5758,8.5758,8.5461,8.5511,64803.2263
2006-03-08 11:45:00,17.3,17.3,17.29,17.29,29203.17062995411,8.5511,8.5511,8.5461,8.5461,29203.1706
2006-03-08 11:50:00,17.29,17.3,17.29,17.29,17243.776943401477,8.5461,8.5511,8.5461,8.5461,17243.7769
2006-03-08 11:55:00,17.29,17.3,17.28,17.3,23640.66193853428,8.5461,8.5511,8.5412,8.5511,23640.6619
2006-03-08 12:00:00,17.3,17.33,17.3,17.32,16687.52607425949,8.5511,8.5659,8.5511,8.5609,16687.5261
2006-03-08 12:05:00,17.32,17.33,17.32,17.33,35878.18105965791,8.5609,8.5659,8.5609,8.5659,35878.1811
2006-03-08 12:10:00,17.33,17.33,17.32,17.32,56459.46321791128,8.5659,8.5659,8.5609,8.5609,56459.4632
2006-03-08 12:15:00,17.32,17.33,17.32,17.33,15853.149770546515,8.5609,8.5659,8.5609,8.5659,15853.1498
2006-03-08 12:20:00,17.33,17.34,17.32,17.34,38937.560839938815,8.5659,8.5708,8.5609,8.5708,38937.5608
2006-03-08 12:25:00,17.34,17.36,17.34,17.36,26978.16715338618,8.5708,8.5807,8.5708,8.5807,26978.1672
2006-03-08 12:30:00,17.36,17.37,17.35,17.36,29481.296064525104,8.5807,8.5857,8.5758,8.5807,29481.2961
2006-03-08 12:35:00,17.36,17.37,17.36,17.36,20859.40759282437,8.5807,8.5857,8.5807,8.5807,20859.4076
2006-03-08 12:40:00,17.36,17.37,17.36,17.37,15296.898901404536,8.5807,8.5857,8.5807,8.5857,15296.8989
2006-03-08 12:45:00,17.37,17.39,17.37,17.39,46446.94757335559,8.5857,8.5955,8.5857,8.5955,46446.9476
2006-03-08 12:50:00,17.39,17.39,17.38,17.39,25865.66541510221,8.5955,8.5955,8.5906,8.5955,25865.6654
2006-03-08 12:55:00,17.39,17.39,17.38,17.38,45334.44583507162,8.5955,8.5955,8.5906,8.5906,45334.4458
2006-03-08 13:00:00,17.39,17.42,17.39,17.42,40606.313447364766,8.5955,8.6104,8.5955,8.6104,40606.3134
2006-03-08 13:05:00,17.42,17.42,17.37,17.38,51453.20539563344,8.6104,8.6104,8.5857,8.5906,51453.2054
2006-03-08 13:10:00,17.38,17.38,17.36,17.36,11959.393686552636,8.5906,8.5906,8.5807,8.5807,11959.3937
2006-03-08 13:15:00,17.37,17.37,17.36,17.37,32818.801279377,8.5857,8.5857,8.5807,8.5857,32818.8013
2006-03-08 13:20:00,17.37,17.37,17.36,17.36,13071.895424836604,8.5857,8.5857,8.5807,8.5807,13071.8954
2006-03-08 13:25:00,17.36,17.37,17.36,17.36,19468.780419969407,8.5807,8.5857,8.5807,8.5807,19468.7804
2006-03-08 13:30:00,17.36,17.37,17.36,17.37,19468.780419969407,8.5807,8.5857,8.5807,8.5857,19468.7804
2006-03-08 13:35:00,17.36,17.37,17.36,17.37,8065.637602558754,8.5807,8.5857,8.5807,8.5857,8065.6376
2006-03-08 13:40:00,17.37,17.37,17.37,17.37,30593.79780280907,8.5857,8.5857,8.5857,8.5857,30593.7978
2006-03-08 13:45:00,17.37,17.38,17.37,17.38,31150.04867195105,8.5857,8.5906,8.5857,8.5906,31150.0487
2006-03-08 13:50:00,17.38,17.38,17.37,17.37,42553.19148936171,8.5906,8.5906,8.5857,8.5857,42553.1915
2006-03-08 13:55:00,17.38,17.39,17.37,17.38,32818.801279377,8.5906,8.5955,8.5857,8.5906,32818.8013
2006-03-08 14:00:00,17.38,17.38,17.36,17.37,61743.846474760125,8.5906,8.5906,8.5807,8.5857,61743.8465
2006-03-08 14:05:00,17.37,17.4,17.37,17.39,35043.80475594493,8.5857,8.6005,8.5857,8.5955,35043.8048
2006-03-08 14:10:00,17.4,17.42,17.4,17.41,35321.93019051592,8.6005,8.6104,8.6005,8.6054,35321.9302
2006-03-08 14:15:00,17.41,17.41,17.4,17.4,26978.16715338618,8.6054,8.6054,8.6005,8.6005,26978.1672
2006-03-08 14:20:00,17.4,17.43,17.4,17.43,51453.20539563344,8.6005,8.6153,8.6005,8.6153,51453.2054
2006-03-08 14:25:00,17.43,17.43,17.42,17.42,39493.8117090808,8.6153,8.6153,8.6104,8.6104,39493.8117
2006-03-08 14:30:00,17.43,17.46,17.42,17.45,32262.550410235017,8.6153,8.6301,8.6104,8.6252,32262.5504
2006-03-08 14:35:00,17.45,17.46,17.45,17.45,26700.041718815188,8.6252,8.6301,8.6252,8.6252,26700.0417
2006-03-08 14:40:00,17.45,17.48,17.45,17.47,43665.69322764567,8.6252,8.64,8.6252,8.6351,43665.6932
2006-03-08 14:45:00,17.47,17.51,17.47,17.49,55903.2123487693,8.6351,8.6549,8.6351,8.645,55903.2123
2006-03-08 14:50:00,17.48,17.49,17.48,17.48,30871.923237380062,8.64,8.645,8.64,8.64,30871.9232
2006-03-08 14:55:00,17.47,17.47,17.47,17.47,24196.912807676264,8.6351,8.6351,8.6351,8.6351,24196.9128
2006-03-08 15:00:00,17.48,17.48,17.47,17.47,37268.80823251286,8.64,8.64,8.6351,8.6351,37268.8082
2006-03-08 15:05:00,17.47,17.49,17.47,17.49,43665.69322764567,8.6351,8.645,8.6351,8.645,43665.6932
2006-03-08 15:10:00,17.49,17.5,17.49,17.5,38937.560839938815,8.645,8.6499,8.645,8.6499,38937.5608
2006-03-08 15:15:00,17.5,17.52,17.5,17.51,158809.62314003616,8.6499,8.6598,8.6499,8.6549,158809.6231
2006-03-08 15:20:00,17.52,17.53,17.52,17.52,53956.33430677236,8.6598,8.6647,8.6598,8.6598,53956.3343
2006-03-08 15:25:00,17.52,17.52,17.51,17.51,80934.50146015854,8.6598,8.6598,8.6549,8.6549,80934.5015
2006-03-08 15:30:00,17.51,17.55,17.51,17.51,80656.37602558755,8.6549,8.6746,8.6549,8.6549,80656.376
2006-03-08 15:35:00,17.51,17.51,17.48,17.48,147684.60575719652,8.6549,8.6549,8.64,8.64,147684.6058
2006-03-08 15:40:00,17.48,17.5,17.47,17.49,166319.00987345295,8.64,8.6499,8.6351,8.645,166319.0099
2006-03-08 15:45:00,17.5,17.5,17.46,17.46,105131.4142678348,8.6499,8.6499,8.6301,8.6301,105131.4143
2006-03-08 15:50:00,17.46,17.48,17.46,17.48,184675.2885551384,8.6301,8.64,8.6301,8.64,184675.2886
2006-03-08 15:55:00,17.48,17.48,17.47,17.48,169100.26421916287,8.64,8.64,8.6351,8.64,169100.2642
2006-03-09 09:30:00,17.49,17.51,17.46,17.46,54512.58517591434,8.645,8.6549,8.6301,8.6301,54512.5852
2006-03-09 09:35:00,17.47,17.47,17.44,17.45,40050.06257822278,8.6351,8.6351,8.6203,8.6252,40050.0626
2006-03-09 09:40:00,17.45,17.46,17.45,17.46,42275.06605479072,8.6252,8.6301,8.6252,8.6301,42275.0661
2006-03-09 09:45:00,17.46,17.47,17.46,17.46,95118.8986232791,8.6301,8.6351,8.6301,8.6301,95118.8986
2006-03-09 09:50:00,17.46,17.48,17.46,17.48,127937.69990265612,8.6301,8.64,8.6301,8.64,127937.6999
2006-03-09 09:55:00,17.48,17.48,17.47,17.47,38937.560839938815,8.64,8.64,8.6351,8.6351,38937.5608
2006-03-09 10:00:00,17.47,17.5,17.47,17.49,21137.53302739536,8.6351,8.6499,8.6351,8.645,21137.533
2006-03-09 10:05:00,17.49,17.49,17.47,17.48,66193.85342789599,8.645,8.645,8.6351,8.64,66193.8534
2006-03-09 10:10:00,17.48,17.5,17.48,17.49,53400.083437630376,8.64,8.6499,8.64,8.645,53400.0834
2006-03-09 10:15:00,17.5,17.5,17.48,17.48,26143.790849673205,8.6499,8.6499,8.64,8.64,26143.7908
2006-03-09 10:20:00,17.48,17.52,17.48,17.52,40606.313447364766,8.64,8.6598,8.64,8.6598,40606.3134
2006-03-09 10:25:00,17.52,17.52,17.5,17.52,50340.70365734947,8.6598,8.6598,8.6499,8.6598,50340.7037
2006-03-09 10:30:00,17.52,17.55,17.52,17.55,39215.68627450981,8.6598,8.6746,8.6598,8.6746,39215.6863
2006-03-09 10:35:00,17.55,17.58,17.52,17.57,86497.01015157838,8.6746,8.6895,8.6598,8.6845,86497.0102
2006-03-09 10:40:00,17.57,17.57,17.55,17.55,74537.61646502573,8.6845,8.6845,8.6746,8.6746,74537.6165
2006-03-09 10:45:00,17.55,17.55,17.54,17.55,54512.58517591434,8.6746,8.6746,8.6697,8.6746,54512.5852
2006-03-09 10:50:00,17.54,17.57,17.54,17.57,65637.602558754,8.6697,8.6845,8.6697,8.6845,65637.6026
2006-03-09 10:55:00,17.57,17.57,17.56,17.56,74815.74189959673,8.6845,8.6845,8.6796,8.6796,74815.7419
2006-03-09 11:00:00,17.56,17.57,17.55,17.55,33096.92671394799,8.6796,8.6845,8.6746,8.6746,33096.9267
2006-03-09 11:05:00,17.55,17.57,17.55,17.57,15296.898901404536,8.6746,8.6845,8.6746,8.6845,15296.8989
2006-03-09 11:10:00,17.57,17.58,17.56,17.56,29481.296064525104,8.6845,8.6895,8.6796,8.6796,29481.2961
2006-03-09 11:15:00,17.56,17.56,17.55,17.55,14740.648032262552,8.6796,8.6796,8.6746,8.6746,14740.648
2006-03-09 11:20:00,17.55,17.56,17.55,17.56,37268.80823251286,8.6746,8.6796,8.6746,8.6796,37268.8082
2006-03-09 11:25:00,17.56,17.56,17.55,17.55,18912.529550827425,8.6796,8.6796,8.6746,8.6746,18912.5296
2006-03-09 11:30:00,17.55,17.58,17.55,17.58,30871.923237380062,8.6746,8.6895,8.6746,8.6895,30871.9232
2006-03-09 11:35:00,17.58,17.58,17.57,17.57,12515.64455569462,8.6895,8.6895,8.6845,8.6845,12515.6446
2006-03-09 11:40:00,17.57,17.57,17.56,17.56,24753.163676818247,8.6845,8.6845,8.6796,8.6796,24753.1637
2006-03-09 11:45:00,17.56,17.56,17.54,17.54,31706.299541093034,8.6796,8.6796,8.6697,8.6697,31706.2995
2006-03-09 11:50:00,17.54,17.55,17.54,17.54,29759.421499096094,8.6697,8.6746,8.6697,8.6697,29759.4215
2006-03-09 11:55:00,17.55,17.55,17.54,17.55,20581.28215825337,8.6746,8.6746,8.6697,8.6746,20581.2822
2006-03-09 12:00:00,17.55,17.55,17.54,17.55,36434.431928799895,8.6746,8.6746,8.6697,8.6746,36434.4319
2006-03-09 12:05:00,17.55,17.55,17.52,17.52,74537.61646502573,8.6746,8.6746,8.6598,8.6598,74537.6165
2006-03-09 12:10:00,17.52,17.52,17.51,17.51,24196.912807676264,8.6598,8.6598,8.6549,8.6549,24196.9128
2006-03-09 12:15:00,17.52,17.53,17.51,17.52,26421.916284244195,8.6598,8.6647,8.6549,8.6598,26421.9163
2006-03-09 12:20:00,17.52,17.53,17.52,17.53,19746.9058545404,8.6598,8.6647,8.6598,8.6647,19746.9059
2006-03-09 12:25:00,17.53,17.55,17.53,17.55,86775.13558614936,8.6647,8.6746,8.6647,8.6746,86775.1356
2006-03-09 12:30:00,17.55,17.56,17.55,17.56,53400.083437630376,8.6746,8.6796,8.6746,8.6796,53400.0834
2006-03-09 12:35:00,17.56,17.56,17.55,17.55,71200.11125017384,8.6796,8.6796,8.6746,8.6746,71200.1113
2006-03-09 12:40:00,17.55,17.58,17.55,17.58,46725.07300792658,8.6746,8.6895,8.6746,8.6895,46725.073
2006-03-09 12:45:00,17.58,17.58,17.57,17.58,44778.19496592964,8.6895,8.6895,8.6845,8.6895,44778.195
2006-03-09 12:50:00,17.57,17.57,17.56,17.56,36990.682797941874,8.6845,8.6845,8.6796,8.6796,36990.6828
2006-03-09 12:55:00,17.56,17.56,17.55,17.55,19190.65498539841,8.6796,8.6796,8.6746,8.6746,19190.655
2006-03-09 13:00:00,17.55,17.56,17.55,17.56,43665.69322764567,8.6746,8.6796,8.6746,8.6796,43665.6932
2006-03-09 13:05:00,17.56,17.56,17.55,17.55,51175.079961062445,8.6796,8.6796,8.6746,8.6746,51175.08
2006-03-09 13:10:00,17.55,17.55,17.54,17.54,55068.83604505633,8.6746,8.6746,8.6697,8.6697,55068.836
2006-03-09 13:15:00,17.54,17.54,17.54,17.54,134334.5848977889,8.6697,8.6697,8.6697,8.6697,134334.5849
2006-03-09 13:20:00,17.55,17.55,17.54,17.55,100681.40731469894,8.6746,8.6746,8.6697,8.6746,100681.4073
2006-03-09 13:25:00,17.55,17.56,17.55,17.55,11681.268251981644,8.6746,8.6796,8.6746,8.6746,11681.2683
2006-03-09 13:30:00,17.55,17.55,17.55,17.55,16409.4006396885,8.6746,8.6746,8.6746,8.6746,16409.4006
2006-03-09 13:35:00,17.55,17.55,17.54,17.55,36434.431928799895,8.6746,8.6746,8.6697,8.6746,36434.4319
2006-03-09 13:40:00,17.55,17.56,17.55,17.56,63968.849951328055,8.6746,8.6796,8.6746,8.6796,63968.85
2006-03-09 13:45:00,17.56,17.57,17.56,17.56,45334.44583507162,8.6796,8.6845,8.6796,8.6796,45334.4458
2006-03-09 13:50:00,17.56,17.56,17.55,17.55,23362.53650396329,8.6796,8.6796,8.6746,8.6746,23362.5365
2006-03-09 13:55:00,17.55,17.55,17.55,17.55,26700.041718815188,8.6746,8.6746,8.6746,8.6746,26700.0417
2006-03-09 14:00:00,17.55,17.58,17.55,17.57,43387.56779307468,8.6746,8.6895,8.6746,8.6845,43387.5678
2006-03-09 14:05:00,17.56,17.56,17.55,17.55,18078.15324711445,8.6796,8.6796,8.6746,8.6746,18078.1532
2006-03-09 14:10:00,17.55,17.56,17.54,17.56,29759.421499096094,8.6746,8.6796,8.6697,8.6796,29759.4215
2006-03-09 14:15:00,17.56,17.57,17.56,17.57,26700.041718815188,8.6796,8.6845,8.6796,8.6845,26700.0417
2006-03-09 14:20:00,17.57,17.57,17.56,17.56,25309.41454596023,8.6845,8.6845,8.6796,8.6796,25309.4145
2006-03-09 14:25:00,17.56,17.58,17.56,17.58,16131.275205117508,8.6796,8.6895,8.6796,8.6895,16131.2752
2006-03-09 14:30:00,17.58,17.58,17.57,17.58,22806.285634821303,8.6895,8.6895,8.6845,8.6895,22806.2856
2006-03-09 14:35:00,17.58,17.59,17.57,17.59,52843.83256848839,8.6895,8.6944,8.6845,8.6944,52843.8326
2006-03-09 14:40:00,17.59,17.59,17.58,17.59,53956.33430677236,8.6944,8.6944,8.6895,8.6944,53956.3343
2006-03-09 14:45:00,17.59,17.59,17.58,17.59,39493.8117090808,8.6944,8.6944,8.6895,8.6944,39493.8117
2006-03-09 14:50:00,17.59,17.61,17.59,17.6,47003.19844249757,8.6944,8.7043,8.6944,8.6993,47003.1984
2006-03-09 14:55:00,17.6,17.61,17.6,17.61,37268.80823251286,8.6993,8.7043,8.6993,8.7043,37268.8082
2006-03-09 15:00:00,17.61,17.64,17.61,17.62,61465.72104018913,8.7043,8.7191,8.7043,8.7092,61465.721
2006-03-09 15:05:00,17.62,17.62,17.61,17.62,102906.41079126688,8.7092,8.7092,8.7043,8.7092,102906.4108
2006-03-09 15:10:00,17.62,17.62,17.61,17.61,50340.70365734947,8.7092,8.7092,8.7043,8.7043,50340.7037
2006-03-09 15:15:00,17.61,17.63,17.61,17.62,30037.546933667087,8.7043,8.7142,8.7043,8.7092,30037.5469
2006-03-09 15:20:00,17.63,17.63,17.62,17.62,19468.780419969407,8.7142,8.7142,8.7092,8.7092,19468.7804
2006-03-09 15:25:00,17.63,17.63,17.62,17.62,43109.442358503686,8.7142,8.7142,8.7092,8.7092,43109.4424
2006-03-09 15:30:00,17.62,17.62,17.61,17.61,87053.26102072035,8.7092,8.7092,8.7043,8.7043,87053.261
2006-03-09 15:35:00,17.61,17.61,17.6,17.61,57015.71408705327,8.7043,8.7043,8.6993,8.7043,57015.7141
2006-03-09 15:40:00,17.61,17.61,17.6,17.61,56737.58865248227,8.7043,8.7043,8.6993,8.7043,56737.5887
2006-03-09 15:45:00,17.61,17.62,17.61,17.62,107356.41774440272,8.7043,8.7092,8.7043,8.7092,107356.4177
2006-03-09 15:50:00,17.62,17.62,17.62,17.62,50618.82909192046,8.7092,8.7092,8.7092,8.7092,50618.8291
2006-03-09 15:55:00,17.62,17.62,17.61,17.62,188290.91920456127,8.7092,8.7092,8.7043,8.7092,188290.9192
2006-03-10 09:30:00,17.62,17.62,17.6,17.62,76762.61994159367,8.7092,8.7092,8.6993,8.7092,76762.6199
2006-03-10 09:35:00,17.63,17.63,17.61,17.61,44221.94409678766,8.7142,8.7142,8.7043,8.7043,44221.9441
2006-03-10 09:40:00,17.61,17.61,17.59,17.59,110693.92295925465,8.7043,8.7043,8.6944,8.6944,110693.923
2006-03-10 09:45:00,17.59,17.61,17.59,17.59,357947.4342928661,8.6944,8.7043,8.6944,8.6944,357947.4343
2006-03-10 09:50:00,17.59,17.61,17.57,17.57,69809.48407731888,8.6944,8.7043,8.6845,8.6845,69809.4841
2006-03-10 09:55:00,17.56,17.56,17.53,17.54,51731.33083020442,8.6796,8.6796,8.6647,8.6697,51731.3308
2006-03-10 10:00:00,17.53,17.53,17.51,17.51,50618.82909192046,8.6647,8.6647,8.6549,8.6549,50618.8291
2006-03-10 10:05:00,17.51,17.52,17.5,17.52,122931.44208037826,8.6549,8.6598,8.6499,8.6598,122931.4421
2006-03-10 10:10:00,17.52,17.56,17.51,17.54,50896.95452649145,8.6598,8.6796,8.6549,8.6697,50896.9545
2006-03-10 10:15:00,17.54,17.55,17.52,17.55,21971.90933110833,8.6697,8.6746,8.6598,8.6746,21971.9093
2006-03-10 10:20:00,17.55,17.55,17.52,17.53,37825.05910165485,8.6746,8.6746,8.6598,8.6647,37825.0591
2006-03-10 10:25:00,17.52,17.53,17.52,17.53,29203.17062995411,8.6598,8.6647,8.6598,8.6647,29203.1706
2006-03-10 10:30:00,17.53,17.53,17.52,17.52,30593.79780280907,8.6647,8.6647,8.6598,8.6598,30593.7978
2006-03-10 10:35:00,17.52,17.53,17.5,17.53,45056.32040050063,8.6598,8.6647,8.6499,8.6647,45056.3204
2006-03-10 10:40:00,17.54,17.59,17.54,17.58,38381.30997079684,8.6697,8.6944,8.6697,8.6895,38381.31
2006-03-10 10:45:00,17.57,17.57,17.56,17.57,51453.20539563344,8.6845,8.6845,8.6796,8.6845,51453.2054
2006-03-10 10:50:00,17.56,17.57,17.56,17.57,29481.296064525104,8.6796,8.6845,8.6796,8.6845,29481.2961
2006-03-10 10:55:00,17.57,17.57,17.57,17.57,24475.03824224725,8.6845,8.6845,8.6845,8.6845,24475.0382
2006-03-10 11:00:00,17.57,17.57,17.56,17.56,78987.6234181616,8.6845,8.6845,8.6796,8.6796,78987.6234
2006-03-10 11:05:00,17.56,17.57,17.56,17.56,98734.529272702,8.6796,8.6845,8.6796,8.6796,98734.5293
2006-03-10 11:10:00,17.56,17.59,17.56,17.58,20581.28215825337,8.6796,8.6944,8.6796,8.6895,20581.2822
2006-03-10 11:15:00,17.57,17.57,17.56,17.56,20859.40759282437,8.6845,8.6845,8.6796,8.6796,20859.4076
2006-03-10 11:20:00,17.56,17.58,17.56,17.58,52843.83256848839,8.6796,8.6895,8.6796,8.6895,52843.8326
2006-03-10 11:25:00,17.58,17.6,17.58,17.6,24475.03824224725,8.6895,8.6993,8.6895,8.6993,24475.0382
2006-03-10 11:30:00,17.6,17.62,17.6,17.6,49784.45278820748,8.6993,8.7092,8.6993,8.6993,49784.4528
2006-03-10 11:35:00,17.6,17.62,17.6,17.61,46446.94757335559,8.6993,8.7092,8.6993,8.7043,46446.9476
2006-03-10 11:40:00,17.61,17.61,17.6,17.61,18634.40411625643,8.7043,8.7043,8.6993,8.7043,18634.4041
2006-03-10 11:45:00,17.61,17.65,17.61,17.65,63690.724516757065,8.7043,8.7241,8.7043,8.7241,63690.7245
2006-03-10 11:50:00,17.64,17.65,17.64,17.65,16409.4006396885,8.7191,8.7241,8.7191,8.7241,16409.4006
2006-03-10 11:55:00,17.65,17.65,17.63,17.64,20581.28215825337,8.7241,8.7241,8.7142,8.7191,20581.2822
2006-03-10 12:00:00,17.64,17.64,17.63,17.63,57293.83952162426,8.7191,8.7191,8.7142,8.7142,57293.8395
2006-03-10 12:05:00,17.63,17.63,17.59,17.59,56459.46321791128,8.7142,8.7142,8.6944,8.6944,56459.4632
2006-03-10 12:10:00,17.58,17.58,17.56,17.56,40606.313447364766,8.6895,8.6895,8.6796,8.6796,40606.3134
2006-03-10 12:15:00,17.56,17.57,17.56,17.56,27812.54345709916,8.6796,8.6845,8.6796,8.6796,27812.5435
2006-03-10 12:20:00,17.56,17.56,17.55,17.55,14740.648032262552,8.6796,8.6796,8.6746,8.6746,14740.648
2006-03-10 12:25:00,17.55,17.55,17.55,17.55,26978.16715338618,8.6746,8.6746,8.6746,8.6746,26978.1672
2006-03-10 12:30:00,17.55,17.55,17.55,17.55,30593.79780280907,8.6746,8.6746,8.6746,8.6746,30593.7978
2006-03-10 12:35:00,17.54,17.56,17.54,17.56,28646.91976081213,8.6697,8.6796,8.6697,8.6796,28646.9198
2006-03-10 12:40:00,17.55,17.57,17.54,17.56,13906.271728549576,8.6746,8.6845,8.6697,8.6796,13906.2717
2006-03-10 12:45:00,17.56,17.56,17.55,17.55,18356.27868168544,8.6796,8.6796,8.6746,8.6746,18356.2787
2006-03-10 12:50:00,17.55,17.55,17.54,17.54,26978.16715338618,8.6746,8.6746,8.6697,8.6697,26978.1672
2006-03-10 12:55:00,17.54,17.57,17.54,17.57,44500.06953135865,8.6697,8.6845,8.6697,8.6845,44500.0695
2006-03-10 13:00:00,17.56,17.56,17.56,17.56,15853.149770546515,8.6796,8.6796,8.6796,8.6796,15853.1498
2006-03-10 13:05:00,17.56,17.56,17.55,17.55,11681.268251981644,8.6796,8.6796,8.6746,8.6746,11681.2683
2006-03-10 13:10:00,17.54,17.55,17.54,17.54,22806.285634821303,8.6697,8.6746,8.6697,8.6697,22806.2856
2006-03-10 13:15:00,17.54,17.55,17.54,17.54,17800.02781254346,8.6697,8.6746,8.6697,8.6697,17800.0278
2006-03-10 13:20:00,17.54,17.55,17.53,17.53,20025.03128911139,8.6697,8.6746,8.6647,8.6647,20025.0313
2006-03-10 13:25:00,17.53,17.56,17.53,17.54,24196.912807676264,8.6647,8.6796,8.6647,8.6697,24196.9128
2006-03-10 13:30:00,17.54,17.54,17.51,17.51,51731.33083020442,8.6697,8.6697,8.6549,8.6549,51731.3308
2006-03-10 13:35:00,17.51,17.54,17.51,17.54,25309.41454596023,8.6549,8.6697,8.6549,8.6697,25309.4145
2006-03-10 13:40:00,17.54,17.54,17.51,17.53,36712.557363370885,8.6697,8.6697,8.6549,8.6647,36712.5574
2006-03-10 13:45:00,17.52,17.54,17.52,17.53,25865.66541510221,8.6598,8.6697,8.6598,8.6647,25865.6654
2006-03-10 13:50:00,17.54,17.54,17.52,17.52,26421.916284244195,8.6697,8.6697,8.6598,8.6598,26421.9163
2006-03-10 13:55:00,17.52,17.52,17.51,17.52,19468.780419969407,8.6598,8.6598,8.6549,8.6598,19468.7804
2006-03-10 14:00:00,17.52,17.54,17.52,17.52,65637.602558754,8.6598,8.6697,8.6598,8.6598,65637.6026
2006-03-10 14:05:00,17.52,17.53,17.52,17.52,26978.16715338618,8.6598,8.6647,8.6598,8.6598,26978.1672
2006-03-10 14:10:00,17.53,17.53,17.52,17.52,21971.90933110833,8.6647,8.6647,8.6598,8.6598,21971.9093
2006-03-10 14:15:00,17.52,17.55,17.52,17.55,18912.529550827425,8.6598,8.6746,8.6598,8.6746,18912.5296
2006-03-10 14:20:00,17.55,17.55,17.54,17.54,23640.66193853428,8.6746,8.6746,8.6697,8.6697,23640.6619
2006-03-10 14:25:00,17.55,17.55,17.55,17.55,10846.89194826867,8.6746,8.6746,8.6746,8.6746,10846.8919
2006-03-10 14:30:00,17.55,17.55,17.53,17.53,54512.58517591434,8.6746,8.6746,8.6647,8.6647,54512.5852
2006-03-10 14:35:00,17.53,17.54,17.53,17.54,15853.149770546515,8.6647,8.6697,8.6647,8.6697,15853.1498
2006-03-10 14:40:00,17.54,17.55,17.54,17.55,55346.96147962732,8.6697,8.6746,8.6697,8.6746,55346.9615
2006-03-10 14:45:00,17.54,17.56,17.52,17.52,83437.63037129746,8.6697,8.6796,8.6598,8.6598,83437.6304
2006-03-10 14:50:00,17.52,17.52,17.51,17.52,29481.296064525104,8.6598,8.6598,8.6549,8.6598,29481.2961
2006-03-10 14:55:00,17.51,17.52,17.51,17.51,48115.70018078154,8.6549,8.6598,8.6549,8.6549,48115.7002
2006-03-10 15:00:00,17.51,17.53,17.51,17.53,62578.22277847309,8.6549,8.6647,8.6549,8.6647,62578.2228
2006-03-10 15:05:00,17.53,17.53,17.51,17.52,80100.12515644556,8.6647,8.6647,8.6549,8.6598,80100.1252
2006-03-10 15:10:00,17.52,17.54,17.52,17.53,81490.75232930052,8.6598,8.6697,8.6598,8.6647,81490.7523
2006-03-10 15:15:00,17.53,17.54,17.53,17.53,41996.94062021972,8.6647,8.6697,8.6647,8.6647,41996.9406
2006-03-10 15:20:00,17.54,17.56,17.54,17.55,26700.041718815188,8.6697,8.6796,8.6697,8.6746,26700.0417
2006-03-10 15:25:00,17.54,17.54,17.53,17.54,34765.679321373944,8.6697,8.6697,8.6647,8.6697,34765.6793
2006-03-10 15:30:00,17.53,17.56,17.53,17.55,42275.06605479072,8.6647,8.6796,8.6647,8.6746,42275.0661
2006-03-10 15:35:00,17.55,17.55,17.53,17.53,36434.431928799895,8.6746,8.6746,8.6647,8.6647,36434.4319
2006-03-10 15:40:00,17.53,17.53,17.51,17.51,41718.81518564873,8.6647,8.6647,8.6549,8.6549,41718.8152
2006-03-10 15:45:00,17.52,17.54,17.51,17.53,53121.958003059386,8.6598,8.6697,8.6549,8.6647,53121.958
2006-03-10 15:50:00,17.53,17.54,17.53,17.54,73425.11472674177,8.6647,8.6697,8.6647,8.6697,73425.1147
2006-03-10 15:55:00,17.54,17.55,17.54,17.55,60075.09386733417,8.6697,8.6746,8.6697,8.6746,60075.0939
2006-03-13 09:30:00,17.56,17.58,17.55,17.57,36156.3064942289,8.6796,8.6895,8.6746,8.6845,36156.3065
2006-03-13 09:35:00,17.57,17.58,17.53,17.56,28090.668891670142,8.6845,8.6895,8.6647,8.6796,28090.6689
2006-03-13 09:40:00,17.56,17.61,17.56,17.57,31706.299541093034,8.6796,8.7043,8.6796,8.6845,31706.2995
2006-03-13 09:45:00,17.56,17.57,17.55,17.57,105965.79057154778,8.6796,8.6845,8.6746,8.6845,105965.7906
2006-03-13 09:50:00,17.57,17.57,17.53,17.54,100959.53274926991,8.6845,8.6845,8.6647,8.6697,100959.5327
2006-03-13 09:55:00,17.54,17.55,17.53,17.54,25031.28911138924,8.6697,8.6746,8.6647,8.6697,25031.2891
2006-03-13 10:00:00,17.54,17.55,17.54,17.54,45612.57126964261,8.6697,8.6746,8.6697,8.6697,45612.5713
2006-03-13 10:05:00,17.54,17.59,17.54,17.57,78987.6234181616,8.6697,8.6944,8.6697,8.6845,78987.6234
2006-03-13 10:10:00,17.58,17.59,17.56,17.57,42553.19148936171,8.6895,8.6944,8.6796,8.6845,42553.1915
2006-03-13 10:15:00,17.57,17.57,17.53,17.53,68418.85690446392,8.6845,8.6845,8.6647,8.6647,68418.8569
2006-03-13 10:20:00,17.53,17.53,17.51,17.52,127103.32359894313,8.6647,8.6647,8.6549,8.6598,127103.3236
2006-03-13 10:25:00,17.52,17.52,17.49,17.5,64525.100820470034,8.6598,8.6598,8.645,8.6499,64525.1008
2006-03-13 10:30:00,17.5,17.51,17.5,17.5,20581.28215825337,8.6499,8.6549,8.6499,8.6499,20581.2822
2006-03-13 10:35:00,17.5,17.5,17.47,17.48,59796.968432763184,8.6499,8.6499,8.6351,8.64,59796.9684
2006-03-13 10:40:00,17.48,17.51,17.47,17.51,66193.85342789599,8.64,8.6549,8.6351,8.6549,66193.8534
2006-03-13 10:45:00,17.51,17.51,17.5,17.5,18078.15324711445,8.6549,8.6549,8.6499,8.6499,18078.1532
2006-03-13 10:50:00,17.5,17.52,17.5,17.5,27256.29258795717,8.6499,8.6598,8.6499,8.6499,27256.2926
2006-03-13 10:55:00,17.51,17.52,17.5,17.5,16409.4006396885,8.6549,8.6598,8.6499,8.6499,16409.4006
2006-03-13 11:00:00,17.51,17.52,17.5,17.52,30871.923237380062,8.6549,8.6598,8.6499,8.6598,30871.9232
2006-03-13 11:05:00,17.52,17.53,17.51,17.52,34765.679321373944,8.6598,8.6647,8.6549,8.6598,34765.6793
2006-03-13 11:10:00,17.52,17.54,17.52,17.52,19468.780419969407,8.6598,8.6697,8.6598,8.6598,19468.7804
2006-03-13 11:15:00,17.52,17.55,17.52,17.55,15853.149770546515,8.6598,8.6746,8.6598,8.6746,15853.1498
2006-03-13 11:20:00,17.55,17.55,17.55,17.55,25309.41454596023,8.6746,8.6746,8.6746,8.6746,25309.4145
2006-03-13 11:25:00,17.55,17.56,17.52,17.56,23640.66193853428,8.6746,8.6796,8.6598,8.6796,23640.6619
2006-03-13 11:30:00,17.55,17.58,17.55,17.58,25031.28911138924,8.6746,8.6895,8.6746,8.6895,25031.2891
2006-03-13 11:35:00,17.58,17.58,17.56,17.57,23084.4110693923,8.6895,8.6895,8.6796,8.6845,23084.4111
2006-03-13 11:40:00,17.57,17.57,17.56,17.56,24475.03824224725,8.6845,8.6845,8.6796,8.6796,24475.0382
2006-03-13 11:45:00,17.56,17.57,17.55,17.57,16965.651508830484,8.6796,8.6845,8.6746,8.6845,16965.6515
2006-03-13 11:50:00,17.56,17.57,17.55,17.56,18078.15324711445,8.6796,8.6845,8.6746,8.6796,18078.1532
2006-03-13 11:55:00,17.55,17.57,17.55,17.57,18912.529550827425,8.6746,8.6845,8.6746,8.6845,18912.5296
2006-03-13 12:00:00,17.56,17.56,17.55,17.55,16131.275205117508,8.6796,8.6796,8.6746,8.6746,16131.2752
2006-03-13 12:05:00,17.55,17.55,17.54,17.54,19190.65498539841,8.6746,8.6746,8.6697,8.6697,19190.655
2006-03-13 12:10:00,17.54,17.56,17.53,17.56,24475.03824224725,8.6697,8.6796,8.6647,8.6796,24475.0382
2006-03-13 12:15:00,17.56,17.56,17.55,17.55,16687.52607425949,8.6796,8.6796,8.6746,8.6746,16687.5261
2006-03-13 12:20:00,17.55,17.55,17.53,17.53,11959.393686552636,8.6746,8.6746,8.6647,8.6647,11959.3937
2006-03-13 12:25:00,17.54,17.54,17.52,17.52,15018.773466833543,8.6697,8.6697,8.6598,8.6598,15018.7735
2006-03-13 12:30:00,17.52,17.52,17.51,17.52,35043.80475594493,8.6598,8.6598,8.6549,8.6598,35043.8048
2006-03-13 12:35:00,17.52,17.52,17.51,17.52,7509.386733416772,8.6598,8.6598,8.6549,8.6598,7509.3867
2006-03-13 12:40:00,17.51,17.52,17.51,17.51,16687.52607425949,8.6549,8.6598,8.6549,8.6549,16687.5261
2006-03-13 12:45:00,17.51,17.51,17.5,17.5,11959.393686552636,8.6549,8.6549,8.6499,8.6499,11959.3937
2006-03-13 12:50:00,17.5,17.51,17.49,17.5,20581.28215825337,8.6499,8.6549,8.645,8.6499,20581.2822
2006-03-13 12:55:00,17.5,17.5,17.49,17.5,21415.658461966348,8.6499,8.6499,8.645,8.6499,21415.6585
2006-03-13 13:00:00,17.5,17.5,17.48,17.48,9456.264775413712,8.6499,8.6499,8.64,8.64,9456.2648
2006-03-13 13:05:00,17.49,17.49,17.48,17.48,26700.041718815188,8.645,8.645,8.64,8.64,26700.0417
2006-03-13 13:10:00,17.48,17.5,17.48,17.5,18356.27868168544,8.64,8.6499,8.64,8.6499,18356.2787
2006-03-13 13:15:00,17.5,17.5,17.46,17.46,27812.54345709916,8.6499,8.6499,8.6301,8.6301,27812.5435
2006-03-13 13:20:00,17.46,17.46,17.46,17.46,35043.80475594493,8.6301,8.6301,8.6301,8.6301,35043.8048
2006-03-13 13:25:00,17.46,17.48,17.46,17.47,21971.90933110833,8.6301,8.64,8.6301,8.6351,21971.9093
2006-03-13 13:30:00,17.47,17.48,17.46,17.47,6396.884995132806,8.6351,8.64,8.6301,8.6351,6396.885
2006-03-13 13:35:00,17.46,17.47,17.46,17.46,12515.64455569462,8.6301,8.6351,8.6301,8.6301,12515.6446
2006-03-13 13:40:00,17.46,17.46,17.45,17.45,17521.902377972467,8.6301,8.6301,8.6252,8.6252,17521.9024
2006-03-13 13:45:00,17.45,17.45,17.43,17.44,47559.44931163955,8.6252,8.6252,8.6153,8.6203,47559.4493
2006-03-13 13:50:00,17.44,17.47,17.44,17.46,29481.296064525104,8.6203,8.6351,8.6203,8.6301,29481.2961
2006-03-13 13:55:00,17.46,17.46,17.45,17.46,28646.91976081213,8.6301,8.6301,8.6252,8.6301,28646.9198
2006-03-13 14:00:00,17.46,17.46,17.45,17.46,44500.06953135865,8.6301,8.6301,8.6252,8.6301,44500.0695
2006-03-13 14:05:00,17.46,17.48,17.46,17.48,29759.421499096094,8.6301,8.64,8.6301,8.64,29759.4215
2006-03-13 14:10:00,17.48,17.48,17.46,17.46,21971.90933110833,8.64,8.64,8.6301,8.6301,21971.9093
2006-03-13 14:15:00,17.46,17.46,17.44,17.44,20859.40759282437,8.6301,8.6301,8.6203,8.6203,20859.4076
2006-03-13 14:20:00,17.44,17.44,17.42,17.42,36434.431928799895,8.6203,8.6203,8.6104,8.6104,36434.4319
2006-03-13 14:25:00,17.42,17.45,17.42,17.43,60909.47017104715,8.6104,8.6252,8.6104,8.6153,60909.4702
2006-03-13 14:30:00,17.44,17.44,17.43,17.43,27256.29258795717,8.6203,8.6203,8.6153,8.6153,27256.2926
2006-03-13 14:35:00,17.44,17.45,17.43,17.43,24475.03824224725,8.6203,8.6252,8.6153,8.6153,24475.0382
2006-03-13 14:40:00,17.43,17.44,17.42,17.42,51731.33083020442,8.6153,8.6203,8.6104,8.6104,51731.3308
2006-03-13 14:45:00,17.42,17.42,17.39,17.39,23362.53650396329,8.6104,8.6104,8.5955,8.5955,23362.5365
2006-03-13 14:50:00,17.39,17.42,17.38,17.42,82881.37950215548,8.5955,8.6104,8.5906,8.6104,82881.3795
2006-03-13 14:55:00,17.42,17.45,17.42,17.44,46168.8221387846,8.6104,8.6252,8.6104,8.6203,46168.8221
2006-03-13 15:00:00,17.44,17.46,17.44,17.46,33931.30301766097,8.6203,8.6301,8.6203,8.6301,33931.303
2006-03-13 15:05:00,17.46,17.48,17.45,17.47,186065.91572799333,8.6301,8.64,8.6252,8.6351,186065.9157
2006-03-13 15:10:00,17.47,17.48,17.45,17.46,65915.727993325,8.6351,8.64,8.6252,8.6301,65915.728
2006-03-13 15:15:00,17.46,17.47,17.45,17.47,26143.790849673205,8.6301,8.6351,8.6252,8.6351,26143.7908
2006-03-13 15:20:00,17.47,17.47,17.43,17.43,37268.80823251286,8.6351,8.6351,8.6153,8.6153,37268.8082
2006-03-13 15:25:00,17.43,17.43,17.4,17.41,120428.31316923934,8.6153,8.6153,8.6005,8.6054,120428.3132
2006-03-13 15:30:00,17.41,17.44,17.41,17.43,125712.69642608818,8.6054,8.6203,8.6054,8.6153,125712.6964
2006-03-13 15:35:00,17.42,17.44,17.42,17.42,80378.25059101655,8.6104,8.6203,8.6104,8.6104,80378.2506
2006-03-13 15:40:00,17.42,17.43,17.42,17.43,39771.93714365179,8.6104,8.6153,8.6104,8.6153,39771.9371
2006-03-13 15:45:00,17.43,17.44,17.42,17.42,37546.93366708386,8.6153,8.6203,8.6104,8.6104,37546.9337
2006-03-13 15:50:00,17.42,17.42,17.41,17.41,25309.41454596023,8.6104,8.6104,8.6054,8.6054,25309.4145
2006-03-13 15:55:00,17.41,17.42,17.4,17.42,75650.1182033097,8.6054,8.6104,8.6005,8.6104,75650.1182
2006-03-14 09:30:00,17.33,17.33,17.16,17.18,122931.44208037826,8.5659,8.5659,8.4819,8.4917,122931.4421
2006-03-14 09:35:00,17.18,17.29,17.18,17.27,32540.67584480601,8.4917,8.5461,8.4917,8.5362,32540.6758
2006-03-14 09:40:00,17.27,17.36,17.27,17.34,42553.19148936171,8.5362,8.5807,8.5362,8.5708,42553.1915
2006-03-14 09:45:00,17.35,17.41,17.35,17.41,160478.37574746212,8.5758,8.6054,8.5758,8.6054,160478.3757
2006-03-14 09:50:00,17.42,17.47,17.42,17.45,44500.06953135865,8.6104,8.6351,8.6104,8.6252,44500.0695
2006-03-14 09:55:00,17.45,17.49,17.44,17.48,33375.05214851898,8.6252,8.645,8.6203,8.64,33375.0521
2006-03-14 10:00:00,17.48,17.52,17.48,17.5,40606.313447364766,8.64,8.6598,8.64,8.6499,40606.3134
2006-03-14 10:05:00,17.51,17.53,17.5,17.5,29481.296064525104,8.6549,8.6647,8.6499,8.6499,29481.2961
2006-03-14 10:10:00,17.5,17.51,17.44,17.44,19468.780419969407,8.6499,8.6549,8.6203,8.6203,19468.7804
2006-03-14 10:15:00,17.44,17.5,17.44,17.5,44500.06953135865,8.6203,8.6499,8.6203,8.6499,44500.0695
2006-03-14 10:20:00,17.51,17.52,17.49,17.49,21137.53302739536,8.6549,8.6598,8.645,8.645,21137.533
2006-03-14 10:25:00,17.49,17.49,17.48,17.48,30037.546933667087,8.645,8.645,8.64,8.64,30037.5469
2006-03-14 10:30:00,17.48,17.49,17.45,17.45,30593.79780280907,8.64,8.645,8.6252,8.6252,30593.7978
2006-03-14 10:35:00,17.45,17.46,17.45,17.46,31150.04867195105,8.6252,8.6301,8.6252,8.6301,31150.0487
2006-03-14 10:40:00,17.46,17.47,17.46,17.46,71478.23668474483,8.6301,8.6351,8.6301,8.6301,71478.2367
2006-03-14 10:45:00,17.46,17.51,17.46,17.51,113475.17730496454,8.6301,8.6549,8.6301,8.6549,113475.1773
2006-03-14 10:50:00,17.51,17.51,17.5,17.5,16131.275205117508,8.6549,8.6549,8.6499,8.6499,16131.2752
2006-03-14 10:55:00,17.49,17.5,17.47,17.49,21971.90933110833,8.645,8.6499,8.6351,8.645,21971.9093
2006-03-14 11:00:00,17.48,17.5,17.47,17.5,58962.59212905021,8.64,8.6499,8.6351,8.6499,58962.5921
2006-03-14 11:05:00,17.5,17.5,17.5,17.5,17243.776943401477,8.6499,8.6499,8.6499,8.6499,17243.7769
2006-03-14 11:10:00,17.5,17.5,17.48,17.5,33375.05214851898,8.6499,8.6499,8.64,8.6499,33375.0521
2006-03-14 11:15:00,17.5,17.51,17.5,17.5,22528.16020025032,8.6499,8.6549,8.6499,8.6499,22528.1602
2006-03-14 11:20:00,17.5,17.51,17.49,17.5,25309.41454596023,8.6499,8.6549,8.645,8.6499,25309.4145
2006-03-14 11:25:00,17.5,17.51,17.5,17.51,9456.264775413712,8.6499,8.6549,8.6499,8.6549,9456.2648
2006-03-14 11:30:00,17.51,17.52,17.49,17.49,19468.780419969407,8.6549,8.6598,8.645,8.645,19468.7804
2006-03-14 11:35:00,17.49,17.51,17.49,17.51,20025.03128911139,8.645,8.6549,8.645,8.6549,20025.0313
2006-03-14 11:40:00,17.51,17.51,17.48,17.5,57850.09039076624,8.6549,8.6549,8.64,8.6499,57850.0904
2006-03-14 11:45:00,17.49,17.5,17.49,17.49,32818.801279377,8.645,8.6499,8.645,8.645,32818.8013
2006-03-14 11:50:00,17.49,17.52,17.49,17.52,25865.66541510221,8.645,8.6598,8.645,8.6598,25865.6654
2006-03-14 11:55:00,17.52,17.55,17.51,17.54,25031.28911138924,8.6598,8.6746,8.6549,8.6697,25031.2891
2006-03-14 12:00:00,17.54,17.55,17.5,17.5,18912.529550827425,8.6697,8.6746,8.6499,8.6499,18912.5296
2006-03-14 12:05:00,17.5,17.5,17.48,17.49,25865.66541510221,8.6499,8.6499,8.64,8.645,25865.6654
2006-03-14 12:10:00,17.49,17.5,17.48,17.5,20859.40759282437,8.645,8.6499,8.64,8.6499,20859.4076
2006-03-14 12:15:00,17.49,17.5,17.48,17.5,15296.898901404536,8.645,8.6499,8.64,8.6499,15296.8989
2006-03-14 12:20:00,17.49,17.5,17.49,17.5,6953.135864274788,8.645,8.6499,8.645,8.6499,6953.1359
2006-03-14 12:25:00,17.5,17.5,17.49,17.5,6953.135864274788,8.6499,8.6499,8.645,8.6499,6953.1359
2006-03-14 12:30:00,17.49,17.5,17.48,17.49,36990.682797941874,8.645,8.6499,8.64,8.645,36990.6828
2006-03-14 12:35:00,17.49,17.5,17.48,17.5,39215.68627450981,8.645,8.6499,8.64,8.6499,39215.6863
2006-03-14 12:40:00,17.51,17.54,17.5,17.51,21971.90933110833,8.6549,8.6697,8.6499,8.6549,21971.9093
2006-03-14 12:45:00,17.52,17.53,17.51,17.53,60353.21930190516,8.6598,8.6647,8.6549,8.6647,60353.2193
2006-03-14 12:50:00,17.52,17.53,17.5,17.52,57015.71408705327,8.6598,8.6647,8.6499,8.6598,57015.7141
2006-03-14 12:55:00,17.53,17.56,17.53,17.56,17521.902377972467,8.6647,8.6796,8.6647,8.6796,17521.9024
2006-03-14 13:00:00,17.55,17.56,17.55,17.56,35878.18105965791,8.6746,8.6796,8.6746,8.6796,35878.1811
2006-03-14 13:05:00,17.57,17.58,17.56,17.56,20859.40759282437,8.6845,8.6895,8.6796,8.6796,20859.4076
2006-03-14 13:10:00,17.56,17.59,17.54,17.59,26978.16715338618,8.6796,8.6944,8.6697,8.6944,26978.1672
2006-03-14 13:15:00,17.58,17.6,17.58,17.6,39771.93714365179,8.6895,8.6993,8.6895,8.6993,39771.9371
2006-03-14 13:20:00,17.6,17.63,17.6,17.62,94284.52231956614,8.6993,8.7142,8.6993,8.7092,94284.5223
2006-03-14 13:25:00,17.61,17.63,17.61,17.62,9734.390209984704,8.7043,8.7142,8.7043,8.7092,9734.3902
2006-03-14 13:30:00,17.62,17.62,17.6,17.62,38659.43540536783,8.7092,8.7092,8.6993,8.7092,38659.4354
2006-03-14 13:35:00,17.61,17.63,17.6,17.62,40606.313447364766,8.7043,8.7142,8.6993,8.7092,40606.3134
2006-03-14 13:40:00,17.62,17.62,17.61,17.62,58128.21582533723,8.7092,8.7092,8.7043,8.7092,58128.2158
2006-03-14 13:45:00,17.62,17.62,17.61,17.61,32818.801279377,8.7092,8.7092,8.7043,8.7043,32818.8013
2006-03-14 13:50:00,17.61,17.62,17.61,17.62,16409.4006396885,8.7043,8.7092,8.7043,8.7092,16409.4006
2006-03-14 13:55:00,17.62,17.64,17.6,17.62,24753.163676818247,8.7092,8.7191,8.6993,8.7092,24753.1637
2006-03-14 14:00:00,17.63,17.63,17.61,17.61,21137.53302739536,8.7142,8.7142,8.7043,8.7043,21137.533
2006-03-14 14:05:00,17.62,17.62,17.61,17.62,15296.898901404536,8.7092,8.7092,8.7043,8.7092,15296.8989
2006-03-14 14:10:00,17.63,17.63,17.61,17.62,41440.68975107774,8.7142,8.7142,8.7043,8.7092,41440.6898
2006-03-14 14:15:00,17.62,17.63,17.62,17.62,14462.52259769156,8.7092,8.7142,8.7092,8.7092,14462.5226
2006-03-14 14:20:00,17.62,17.66,17.61,17.64,48950.07648449451,8.7092,8.729,8.7043,8.7191,48950.0765
2006-03-14 14:25:00,17.64,17.65,17.64,17.65,32818.801279377,8.7191,8.7241,8.7191,8.7241,32818.8013
2006-03-14 14:30:00,17.65,17.65,17.61,17.63,29759.421499096094,8.7241,8.7241,8.7043,8.7142,29759.4215
2006-03-14 14:35:00,17.62,17.63,17.62,17.62,11959.393686552636,8.7092,8.7142,8.7092,8.7092,11959.3937
2006-03-14 14:40:00,17.62,17.63,17.62,17.63,30871.923237380062,8.7092,8.7142,8.7092,8.7142,30871.9232
2006-03-14 14:45:00,17.63,17.64,17.63,17.64,15853.149770546515,8.7142,8.7191,8.7142,8.7191,15853.1498
2006-03-14 14:50:00,17.64,17.64,17.63,17.63,24475.03824224725,8.7191,8.7191,8.7142,8.7142,24475.0382
2006-03-14 14:55:00,17.63,17.63,17.62,17.63,40606.313447364766,8.7142,8.7142,8.7092,8.7142,40606.3134
2006-03-14 15:00:00,17.63,17.66,17.63,17.64,26700.041718815188,8.7142,8.729,8.7142,8.7191,26700.0417
2006-03-14 15:05:00,17.65,17.69,17.65,17.69,39215.68627450981,8.7241,8.7438,8.7241,8.7438,39215.6863
2006-03-14 15:10:00,17.68,17.69,17.66,17.67,27256.29258795717,8.7389,8.7438,8.729,8.7339,27256.2926
2006-03-14 15:15:00,17.67,17.67,17.66,17.66,14740.648032262552,8.7339,8.7339,8.729,8.729,14740.648
2006-03-14 15:20:00,17.66,17.66,17.65,17.66,16131.275205117508,8.729,8.729,8.7241,8.729,16131.2752
2006-03-14 15:25:00,17.65,17.66,17.65,17.65,23362.53650396329,8.7241,8.729,8.7241,8.7241,23362.5365
2006-03-14 15:30:00,17.65,17.67,17.65,17.66,31150.04867195105,8.7241,8.7339,8.7241,8.729,31150.0487
2006-03-14 15:35:00,17.66,17.66,17.63,17.64,34487.553886802954,8.729,8.729,8.7142,8.7191,34487.5539
2006-03-14 15:40:00,17.63,17.64,17.62,17.62,30037.546933667087,8.7142,8.7191,8.7092,8.7092,30037.5469
2006-03-14 15:45:00,17.62,17.62,17.59,17.6,43943.81866221666,8.7092,8.7092,8.6944,8.6993,43943.8187
2006-03-14 15:50:00,17.6,17.61,17.6,17.61,40606.313447364766,8.6993,8.7043,8.6993,8.7043,40606.3134
2006-03-14 15:55:00,17.6,17.61,17.6,17.61,46168.8221387846,8.6993,8.7043,8.6993,8.7043,46168.8221
2006-03-15 09:30:00,17.55,17.57,17.53,17.54,36434.431928799895,8.6746,8.6845,8.6647,8.6697,36434.4319
2006-03-15 09:35:00,17.54,17.54,17.49,17.52,38659.43540536783,8.6697,8.6697,8.645,8.6598,38659.4354
2006-03-15 09:40:00,17.52,17.52,17.48,17.51,21971.90933110833,8.6598,8.6598,8.64,8.6549,21971.9093
2006-03-15 09:45:00,17.51,17.51,17.47,17.49,44221.94409678766,8.6549,8.6549,8.6351,8.645,44221.9441
2006-03-15 09:50:00,17.49,17.5,17.46,17.47,133222.08315950495,8.645,8.6499,8.6301,8.6351,133222.0832
2006-03-15 09:55:00,17.47,17.51,17.47,17.51,150743.98553747742,8.6351,8.6549,8.6351,8.6549,150743.9855
2006-03-15 10:00:00,17.53,17.54,17.5,17.5,26143.790849673205,8.6647,8.6697,8.6499,8.6499,26143.7908
2006-03-15 10:05:00,17.5,17.5,17.48,17.48,23084.4110693923,8.6499,8.6499,8.64,8.64,23084.4111
2006-03-15 10:10:00,17.48,17.5,17.46,17.47,41162.564316506745,8.64,8.6499,8.6301,8.6351,41162.5643
2006-03-15 10:15:00,17.47,17.48,17.46,17.46,86775.13558614936,8.6351,8.64,8.6301,8.6301,86775.1356
2006-03-15 10:20:00,17.46,17.46,17.45,17.45,51453.20539563344,8.6301,8.6301,8.6252,8.6252,51453.2054
2006-03-15 10:25:00,17.45,17.46,17.45,17.46,43665.69322764567,8.6252,8.6301,8.6252,8.6301,43665.6932
2006-03-15 10:30:00,17.47,17.47,17.45,17.46,47837.57474621054,8.6351,8.6351,8.6252,8.6301,47837.5747
2006-03-15 10:35:00,17.46,17.49,17.46,17.47,87887.63732443332,8.6301,8.645,8.6301,8.6351,87887.6373
2006-03-15 10:40:00,17.47,17.49,17.46,17.47,75650.1182033097,8.6351,8.645,8.6301,8.6351,75650.1182
2006-03-15 10:45:00,17.47,17.48,17.47,17.47,37825.05910165485,8.6351,8.64,8.6351,8.6351,37825.0591
2006-03-15 10:50:00,17.47,17.47,17.44,17.45,50618.82909192046,8.6351,8.6351,8.6203,8.6252,50618.8291
2006-03-15 10:55:00,17.45,17.46,17.44,17.45,30593.79780280907,8.6252,8.6301,8.6203,8.6252,30593.7978
2006-03-15 11:00:00,17.45,17.46,17.45,17.45,14740.648032262552,8.6252,8.6301,8.6252,8.6252,14740.648
2006-03-15 11:05:00,17.46,17.47,17.45,17.47,30593.79780280907,8.6301,8.6351,8.6252,8.6351,30593.7978
2006-03-15 11:10:00,17.46,17.47,17.46,17.46,18356.27868168544,8.6301,8.6351,8.6301,8.6301,18356.2787
2006-03-15 11:15:00,17.46,17.46,17.46,17.46,28090.668891670142,8.6301,8.6301,8.6301,8.6301,28090.6689
2006-03-15 11:20:00,17.46,17.47,17.46,17.46,26421.916284244195,8.6301,8.6351,8.6301,8.6301,26421.9163
2006-03-15 11:25:00,17.46,17.47,17.45,17.45,18356.27868168544,8.6301,8.6351,8.6252,8.6252,18356.2787
2006-03-15 11:30:00,17.46,17.46,17.45,17.46,11681.268251981644,8.6301,8.6301,8.6252,8.6301,11681.2683
2006-03-15 11:35:00,17.46,17.46,17.45,17.45,29481.296064525104,8.6301,8.6301,8.6252,8.6252,29481.2961
2006-03-15 11:40:00,17.45,17.47,17.45,17.45,12793.769990265611,8.6252,8.6351,8.6252,8.6252,12793.77
2006-03-15 11:45:00,17.45,17.46,17.44,17.44,24753.163676818247,8.6252,8.6301,8.6203,8.6203,24753.1637
2006-03-15 11:50:00,17.44,17.45,17.43,17.43,52009.45626477542,8.6203,8.6252,8.6153,8.6153,52009.4563
2006-03-15 11:55:00,17.43,17.44,17.43,17.43,16965.651508830484,8.6153,8.6203,8.6153,8.6153,16965.6515
2006-03-15 12:00:00,17.43,17.43,17.4,17.41,24753.163676818247,8.6153,8.6153,8.6005,8.6054,24753.1637
2006-03-15 12:05:00,17.41,17.42,17.41,17.42,15018.773466833543,8.6054,8.6104,8.6054,8.6104,15018.7735
2006-03-15 12:10:00,17.42,17.42,17.41,17.42,14740.648032262552,8.6104,8.6104,8.6054,8.6104,14740.648
2006-03-15 12:15:00,17.42,17.43,17.42,17.43,45334.44583507162,8.6104,8.6153,8.6104,8.6153,45334.4458
2006-03-15 12:20:00,17.44,17.45,17.43,17.43,54234.45974134335,8.6203,8.6252,8.6153,8.6153,54234.4597
2006-03-15 12:25:00,17.44,17.44,17.43,17.44,15296.898901404536,8.6203,8.6203,8.6153,8.6203,15296.8989
2006-03-15 12:30:00,17.44,17.44,17.43,17.43,25309.41454596023,8.6203,8.6203,8.6153,8.6153,25309.4145
2006-03-15 12:35:00,17.43,17.43,17.42,17.43,15853.149770546515,8.6153,8.6153,8.6104,8.6153,15853.1498
2006-03-15 12:40:00,17.42,17.44,17.42,17.43,13906.271728549576,8.6104,8.6203,8.6104,8.6153,13906.2717
2006-03-15 12:45:00,17.43,17.43,17.42,17.43,40606.313447364766,8.6153,8.6153,8.6104,8.6153,40606.3134
2006-03-15 12:50:00,17.43,17.43,17.41,17.41,18078.15324711445,8.6153,8.6153,8.6054,8.6054,18078.1532
2006-03-15 12:55:00,17.41,17.42,17.4,17.41,27534.418022528163,8.6054,8.6104,8.6005,8.6054,27534.418
2006-03-15 13:00:00,17.4,17.42,17.4,17.41,43387.56779307468,8.6005,8.6104,8.6005,8.6054,43387.5678
2006-03-15 13:05:00,17.41,17.43,17.41,17.43,20303.156723682383,8.6054,8.6153,8.6054,8.6153,20303.1567
2006-03-15 13:10:00,17.43,17.44,17.43,17.44,18356.27868168544,8.6153,8.6203,8.6153,8.6203,18356.2787
2006-03-15 13:15:00,17.44,17.46,17.44,17.45,17800.02781254346,8.6203,8.6301,8.6203,8.6252,17800.0278
2006-03-15 13:20:00,17.45,17.45,17.44,17.44,12793.769990265611,8.6252,8.6252,8.6203,8.6203,12793.77
2006-03-15 13:25:00,17.45,17.45,17.45,17.45,10846.89194826867,8.6252,8.6252,8.6252,8.6252,10846.8919
2006-03-15 13:30:00,17.45,17.45,17.44,17.45,17521.902377972467,8.6252,8.6252,8.6203,8.6252,17521.9024
2006-03-15 13:35:00,17.45,17.45,17.43,17.43,20303.156723682383,8.6252,8.6252,8.6153,8.6153,20303.1567
2006-03-15 13:40:00,17.43,17.44,17.42,17.44,15853.149770546515,8.6153,8.6203,8.6104,8.6203,15853.1498
2006-03-15 13:45:00,17.44,17.45,17.44,17.45,15575.024335975526,8.6203,8.6252,8.6203,8.6252,15575.0243
2006-03-15 13:50:00,17.45,17.48,17.45,17.48,13906.271728549576,8.6252,8.64,8.6252,8.64,13906.2717
2006-03-15 13:55:00,17.49,17.49,17.47,17.48,23084.4110693923,8.645,8.645,8.6351,8.64,23084.4111
2006-03-15 14:00:00,17.48,17.5,17.47,17.48,38103.18453622584,8.64,8.6499,8.6351,8.64,38103.1845
2006-03-15 14:05:00,17.48,17.5,17.47,17.5,33653.17758308998,8.64,8.6499,8.6351,8.6499,33653.1776
2006-03-15 14:10:00,17.5,17.55,17.5,17.55,30315.67236823808,8.6499,8.6746,8.6499,8.6746,30315.6724
2006-03-15 14:15:00,17.55,17.56,17.55,17.55,23084.4110693923,8.6746,8.6796,8.6746,8.6746,23084.4111
2006-03-15 14:20:00,17.55,17.57,17.54,17.57,32818.801279377,8.6746,8.6845,8.6697,8.6845,32818.8013
2006-03-15 14:25:00,17.56,17.56,17.54,17.54,23362.53650396329,8.6796,8.6796,8.6697,8.6697,23362.5365
2006-03-15 14:30:00,17.54,17.55,17.54,17.54,38937.560839938815,8.6697,8.6746,8.6697,8.6697,38937.5608
2006-03-15 14:35:00,17.54,17.54,17.52,17.52,14462.52259769156,8.6697,8.6697,8.6598,8.6598,14462.5226
2006-03-15 14:40:00,17.52,17.54,17.52,17.54,15853.149770546515,8.6598,8.6697,8.6598,8.6697,15853.1498
2006-03-15 14:45:00,17.54,17.54,17.54,17.54,13071.895424836604,8.6697,8.6697,8.6697,8.6697,13071.8954
2006-03-15 14:50:00,17.54,17.55,17.54,17.54,24475.03824224725,8.6697,8.6746,8.6697,8.6697,24475.0382
2006-03-15 14:55:00,17.54,17.55,17.51,17.51,94562.64775413711,8.6697,8.6746,8.6549,8.6549,94562.6478
2006-03-15 15:00:00,17.52,17.55,17.51,17.55,292866.08260325406,8.6598,8.6746,8.6549,8.6746,292866.0826
2006-03-15 15:05:00,17.55,17.57,17.55,17.55,36712.557363370885,8.6746,8.6845,8.6746,8.6746,36712.5574
2006-03-15 15:10:00,17.55,17.55,17.55,17.55,26978.16715338618,8.6746,8.6746,8.6746,8.6746,26978.1672
2006-03-15 15:15:00,17.55,17.55,17.54,17.55,62300.0973439021,8.6746,8.6746,8.6697,8.6746,62300.0973
2006-03-15 15:20:00,17.55,17.56,17.55,17.55,109581.42122097066,8.6746,8.6796,8.6746,8.6746,109581.4212
2006-03-15 15:25:00,17.55,17.56,17.53,17.55,93172.02058128217,8.6746,8.6796,8.6647,8.6746,93172.0206
2006-03-15 15:30:00,17.54,17.55,17.53,17.54,69531.35864274789,8.6697,8.6746,8.6647,8.6697,69531.3586
2006-03-15 15:35:00,17.55,17.56,17.54,17.56,79821.99972187457,8.6746,8.6796,8.6697,8.6796,79821.9997
2006-03-15 15:40:00,17.56,17.56,17.55,17.55,20581.28215825337,8.6796,8.6796,8.6746,8.6746,20581.2822
2006-03-15 15:45:00,17.55,17.56,17.52,17.52,34209.42845223196,8.6746,8.6796,8.6598,8.6598,34209.4285
2006-03-15 15:50:00,17.52,17.54,17.51,17.54,41996.94062021972,8.6598,8.6697,8.6549,8.6697,41996.9406
2006-03-15 15:55:00,17.54,17.54,17.52,17.54,98456.403838131,8.6697,8.6697,8.6598,8.6697,98456.4038
2006-03-16 09:30:00,17.59,17.62,17.59,17.61,48115.70018078154,8.6944,8.7092,8.6944,8.7043,48115.7002
2006-03-16 09:35:00,17.6,17.71,17.6,17.69,49784.45278820748,8.6993,8.7537,8.6993,8.7438,49784.4528
2006-03-16 09:40:00,17.7,17.74,17.7,17.71,58684.46669447921,8.7488,8.7685,8.7488,8.7537,58684.4667
2006-03-16 09:45:00,17.71,17.73,17.69,17.73,127937.69990265612,8.7537,8.7636,8.7438,8.7636,127937.6999
2006-03-16 09:50:00,17.73,17.77,17.65,17.77,76206.36907245168,8.7636,8.7834,8.7241,8.7834,76206.3691
2006-03-16 09:55:00,17.77,17.78,17.76,17.76,71200.11125017384,8.7834,8.7883,8.7784,8.7784,71200.1113
2006-03-16 10:00:00,17.75,17.77,17.75,17.77,22528.16020025032,8.7735,8.7834,8.7735,8.7834,22528.1602
2006-03-16 10:05:00,17.77,17.79,17.77,17.79,36434.431928799895,8.7834,8.7933,8.7834,8.7933,36434.4319
2006-03-16 10:10:00,17.79,17.86,17.79,17.86,78153.24711444862,8.7933,8.8279,8.7933,8.8279,78153.2471
2006-03-16 10:15:00,17.86,17.94,17.86,17.94,136837.71380892783,8.8279,8.8674,8.8279,8.8674,136837.7138
2006-03-16 10:20:00,17.94,18.0,17.91,17.93,381866.2216659714,8.8674,8.8971,8.8526,8.8625,381866.2217
2006-03-16 10:25:00,17.93,17.96,17.93,17.95,83437.63037129746,8.8625,8.8773,8.8625,8.8723,83437.6304
2006-03-16 10:30:00,17.95,18.04,17.95,18.03,132665.83229036297,8.8723,8.9168,8.8723,8.9119,132665.8323
2006-03-16 10:35:00,18.03,18.04,17.98,17.98,92059.5188429982,8.9119,8.9168,8.8872,8.8872,92059.5188
2006-03-16 10:40:00,17.98,17.98,17.96,17.98,119315.81143095536,8.8872,8.8872,8.8773,8.8872,119315.8114
2006-03-16 10:45:00,17.98,17.98,17.91,17.92,87887.63732443332,8.8872,8.8872,8.8526,8.8575,87887.6373
2006-03-16 10:50:00,17.92,17.98,17.92,17.98,53956.33430677236,8.8575,8.8872,8.8575,8.8872,53956.3343
2006-03-16 10:55:00,17.98,18.0,17.97,17.97,50896.95452649145,8.8872,8.8971,8.8822,8.8822,50896.9545
2006-03-16 11:00:00,17.97,17.97,17.93,17.93,69809.48407731888,8.8822,8.8822,8.8625,8.8625,69809.4841
2006-03-16 11:05:00,17.94,17.95,17.93,17.93,47837.57474621054,8.8674,8.8723,8.8625,8.8625,47837.5747
2006-03-16 11:10:00,17.93,17.95,17.93,17.95,30315.67236823808,8.8625,8.8723,8.8625,8.8723,30315.6724
2006-03-16 11:15:00,17.95,17.96,17.95,17.96,19190.65498539841,8.8723,8.8773,8.8723,8.8773,19190.655
2006-03-16 11:20:00,17.96,17.96,17.95,17.95,35321.93019051592,8.8773,8.8773,8.8723,8.8723,35321.9302
2006-03-16 11:25:00,17.95,17.96,17.95,17.96,36712.557363370885,8.8723,8.8773,8.8723,8.8773,36712.5574
2006-03-16 11:30:00,17.96,18.0,17.96,18.0,71478.23668474483,8.8773,8.8971,8.8773,8.8971,71478.2367
2006-03-16 11:35:00,18.0,18.02,18.0,18.02,83159.50493672647,8.8971,8.9069,8.8971,8.9069,83159.5049
2006-03-16 11:40:00,18.02,18.02,18.01,18.01,30593.79780280907,8.9069,8.9069,8.902,8.902,30593.7978
2006-03-16 11:45:00,18.01,18.01,18.0,18.0,52843.83256848839,8.902,8.902,8.8971,8.8971,52843.8326
2006-03-16 11:50:00,18.0,18.01,18.0,18.01,31428.174106522045,8.8971,8.902,8.8971,8.902,31428.1741
2006-03-16 11:55:00,18.0,18.0,17.97,17.97,70921.98581560285,8.8971,8.8971,8.8822,8.8822,70921.9858
2006-03-16 12:00:00,17.97,17.98,17.95,17.95,45890.6967042136,8.8822,8.8872,8.8723,8.8723,45890.6967
2006-03-16 12:05:00,17.95,17.98,17.95,17.98,92615.7697121402,8.8723,8.8872,8.8723,8.8872,92615.7697
2006-03-16 12:10:00,17.98,17.99,17.98,17.99,16409.4006396885,8.8872,8.8921,8.8872,8.8921,16409.4006
2006-03-16 12:15:00,17.99,17.99,17.97,17.97,20581.28215825337,8.8921,8.8921,8.8822,8.8822,20581.2822
2006-03-16 12:20:00,17.97,17.97,17.96,17.96,53956.33430677236,8.8822,8.8822,8.8773,8.8773,53956.3343
2006-03-16 12:25:00,17.97,17.98,17.96,17.98,24196.912807676264,8.8822,8.8872,8.8773,8.8872,24196.9128
2006-03-16 12:30:00,17.98,17.99,17.98,17.99,11681.268251981644,8.8872,8.8921,8.8872,8.8921,11681.2683
2006-03-16 12:35:00,17.99,18.0,17.99,17.99,26421.916284244195,8.8921,8.8971,8.8921,8.8921,26421.9163
2006-03-16 12:40:00,18.0,18.09,17.99,18.07,158531.49770546518,8.8971,8.9415,8.8921,8.9317,158531.4977
2006-03-16 12:45:00,18.07,18.07,18.02,18.02,102628.28535669588,8.9317,8.9317,8.9069,8.9069,102628.2854
2006-03-16 12:50:00,18.02,18.02,17.99,18.02,47559.44931163955,8.9069,8.9069,8.8921,8.9069,47559.4493
2006-03-16 12:55:00,18.02,18.03,18.01,18.01,17243.776943401477,8.9069,8.9119,8.902,8.902,17243.7769
2006-03-16 13:00:00,18.01,18.02,17.98,17.99,33096.92671394799,8.902,8.9069,8.8872,8.8921,33096.9267
2006-03-16 13:05:00,17.99,18.0,17.99,18.0,17800.02781254346,8.8921,8.8971,8.8921,8.8971,17800.0278
2006-03-16 13:10:00,18.0,18.0,17.98,17.98,33653.17758308998,8.8971,8.8971,8.8872,8.8872,33653.1776
2006-03-16 13:15:00,17.99,17.99,17.95,17.95,31428.174106522045,8.8921,8.8921,8.8723,8.8723,31428.1741
2006-03-16 13:20:00,17.95,17.96,17.95,17.96,33375.05214851898,8.8723,8.8773,8.8723,8.8773,33375.0521
2006-03-16 13:25:00,17.96,17.96,17.95,17.96,16687.52607425949,8.8773,8.8773,8.8723,8.8773,16687.5261
2006-03-16 13:30:00,17.95,17.96,17.95,17.96,36990.682797941874,8.8723,8.8773,8.8723,8.8773,36990.6828
2006-03-16 13:35:00,17.96,17.99,17.96,17.99,26143.790849673205,8.8773,8.8921,8.8773,8.8921,26143.7908
2006-03-16 13:40:00,18.0,18.0,18.0,18.0,17521.902377972467,8.8971,8.8971,8.8971,8.8971,17521.9024
2006-03-16 13:45:00,18.0,18.0,17.98,17.98,22250.034765679324,8.8971,8.8971,8.8872,8.8872,22250.0348
2006-03-16 13:50:00,17.98,17.98,17.95,17.96,19746.9058545404,8.8872,8.8872,8.8723,8.8773,19746.9059
2006-03-16 13:55:00,17.95,17.96,17.95,17.95,40884.43888193576,8.8723,8.8773,8.8723,8.8723,40884.4389
2006-03-16 14:00:00,17.95,17.96,17.95,17.95,38381.30997079684,8.8723,8.8773,8.8723,8.8723,38381.31
2006-03-16 14:05:00,17.95,17.98,17.95,17.97,34209.42845223196,8.8723,8.8872,8.8723,8.8822,34209.4285
2006-03-16 14:10:00,17.97,17.98,17.96,17.96,21693.78389653734,8.8822,8.8872,8.8773,8.8773,21693.7839
2006-03-16 14:15:00,17.96,17.96,17.95,17.95,23084.4110693923,8.8773,8.8773,8.8723,8.8723,23084.4111
2006-03-16 14:20:00,17.95,17.95,17.94,17.95,38381.30997079684,8.8723,8.8723,8.8674,8.8723,38381.31
2006-03-16 14:25:00,17.95,17.99,17.95,17.99,28090.668891670142,8.8723,8.8921,8.8723,8.8921,28090.6689
2006-03-16 14:30:00,17.99,18.0,17.98,18.0,50062.57822277848,8.8921,8.8971,8.8872,8.8971,50062.5782
2006-03-16 14:35:00,18.0,18.0,18.0,18.0,22806.285634821303,8.8971,8.8971,8.8971,8.8971,22806.2856
2006-03-16 14:40:00,18.0,18.0,17.98,17.98,21693.78389653734,8.8971,8.8971,8.8872,8.8872,21693.7839
2006-03-16 14:45:00,17.98,17.98,17.97,17.97,51453.20539563344,8.8872,8.8872,8.8822,8.8822,51453.2054
2006-03-16 14:50:00,17.97,17.97,17.96,17.96,39493.8117090808,8.8822,8.8822,8.8773,8.8773,39493.8117
2006-03-16 14:55:00,17.96,17.97,17.96,17.97,26700.041718815188,8.8773,8.8822,8.8773,8.8822,26700.0417
2006-03-16 15:00:00,17.97,17.99,17.97,17.99,82881.37950215548,8.8822,8.8921,8.8822,8.8921,82881.3795
2006-03-16 15:05:00,17.98,18.0,17.98,18.0,58684.46669447921,8.8872,8.8971,8.8872,8.8971,58684.4667
2006-03-16 15:10:00,18.0,18.01,18.0,18.01,36434.431928799895,8.8971,8.902,8.8971,8.902,36434.4319
2006-03-16 15:15:00,18.01,18.01,17.97,17.97,48950.07648449451,8.902,8.902,8.8822,8.8822,48950.0765
2006-03-16 15:20:00,17.98,17.98,17.96,17.96,38381.30997079684,8.8872,8.8872,8.8773,8.8773,38381.31
2006-03-16 15:25:00,17.97,17.97,17.96,17.97,43109.442358503686,8.8822,8.8822,8.8773,8.8822,43109.4424
2006-03-16 15:30:00,17.97,17.99,17.97,17.99,57293.83952162426,8.8822,8.8921,8.8822,8.8921,57293.8395
2006-03-16 15:35:00,17.99,17.99,17.98,17.98,63134.47364761508,8.8921,8.8921,8.8872,8.8872,63134.4736
2006-03-16 15:40:00,17.98,17.98,17.97,17.98,89000.1390627173,8.8872,8.8872,8.8822,8.8872,89000.1391
2006-03-16 15:45:00,17.98,18.01,17.98,18.01,93172.02058128217,8.8872,8.902,8.8872,8.902,93172.0206
2006-03-16 15:50:00,18.01,18.04,18.01,18.03,65637.602558754,8.902,8.9168,8.902,8.9119,65637.6026
2006-03-16 15:55:00,18.03,18.04,18.01,18.01,116812.68251981644,8.9119,8.9168,8.902,8.902,116812.6825
2006-03-17 09:30:00,18.16,18.16,18.14,18.16,926713.9479905438,8.9761,8.9761,8.9663,8.9761,926713.948
2006-03-17 09:35:00,18.16,18.3,18.16,18.27,113753.30273953556,8.9761,9.0453,8.9761,9.0305,113753.3027
2006-03-17 09:40:00,18.27,18.27,18.19,18.22,70087.60951188987,9.0305,9.0305,8.991,9.0058,70087.6095
2006-03-17 09:45:00,18.25,18.28,18.23,18.26,144903.3514114866,9.0206,9.0355,9.0107,9.0256,144903.3514
2006-03-17 09:50:00,18.26,18.28,18.24,18.27,137115.83924349883,9.0256,9.0355,9.0157,9.0305,137115.8392
2006-03-17 09:55:00,18.27,18.3,18.26,18.27,105409.5397024058,9.0305,9.0453,9.0256,9.0305,105409.5397
2006-03-17 10:00:00,18.28,18.29,18.24,18.24,111250.1738283966,9.0355,9.0404,9.0157,9.0157,111250.1738
2006-03-17 10:05:00,18.24,18.26,18.24,18.25,134612.71033235991,9.0157,9.0256,9.0157,9.0206,134612.7103
2006-03-17 10:10:00,18.25,18.25,18.23,18.23,51453.20539563344,9.0206,9.0206,9.0107,9.0107,51453.2054
2006-03-17 10:15:00,18.23,18.26,18.22,18.26,68975.10777360591,9.0107,9.0256,9.0058,9.0256,68975.1078
2006-03-17 10:20:00,18.27,18.28,18.26,18.27,74537.61646502573,9.0305,9.0355,9.0256,9.0305,74537.6165
2006-03-17 10:25:00,18.27,18.27,18.23,18.23,79543.87428730358,9.0305,9.0305,9.0107,9.0107,79543.8743
2006-03-17 10:30:00,18.23,18.25,18.23,18.25,126547.07272980116,9.0107,9.0206,9.0107,9.0206,126547.0727
2006-03-17 10:35:00,18.25,18.25,18.25,18.25,102628.28535669588,9.0206,9.0206,9.0206,9.0206,102628.2854
2006-03-17 10:40:00,18.25,18.25,18.25,18.25,58962.59212905021,9.0206,9.0206,9.0206,9.0206,58962.5921
2006-03-17 10:45:00,18.25,18.26,18.25,18.25,44500.06953135865,9.0206,9.0256,9.0206,9.0206,44500.0695
2006-03-17 10:50:00,18.25,18.26,18.25,18.26,47559.44931163955,9.0206,9.0256,9.0206,9.0256,47559.4493
2006-03-17 10:55:00,18.25,18.26,18.25,18.25,99012.654707273,9.0206,9.0256,9.0206,9.0206,99012.6547
2006-03-17 11:00:00,18.26,18.26,18.21,18.23,67028.22973160897,9.0256,9.0256,9.0009,9.0107,67028.2297
2006-03-17 11:05:00,18.23,18.24,18.23,18.24,35043.80475594493,9.0107,9.0157,9.0107,9.0157,35043.8048
2006-03-17 11:10:00,18.24,18.24,18.21,18.21,28368.79432624113,9.0157,9.0157,9.0009,9.0009,28368.7943
2006-03-17 11:15:00,18.21,18.21,18.2,18.2,30871.923237380062,9.0009,9.0009,8.9959,8.9959,30871.9232
2006-03-17 11:20:00,18.21,18.21,18.2,18.2,23918.78737310527,9.0009,9.0009,8.9959,8.9959,23918.7874
2006-03-17 11:25:00,18.2,18.2,18.19,18.2,43943.81866221666,8.9959,8.9959,8.991,8.9959,43943.8187
2006-03-17 11:30:00,18.2,18.2,18.19,18.2,61465.72104018913,8.9959,8.9959,8.991,8.9959,61465.721
2006-03-17 11:35:00,18.2,18.21,18.2,18.21,37546.93366708386,8.9959,9.0009,8.9959,9.0009,37546.9337
2006-03-17 11:40:00,18.21,18.21,18.2,18.2,26700.041718815188,9.0009,9.0009,8.9959,8.9959,26700.0417
2006-03-17 11:45:00,18.19,18.2,18.18,18.19,30037.546933667087,8.991,8.9959,8.986,8.991,30037.5469
2006-03-17 11:50:00,18.18,18.19,18.18,18.19,162981.50465860104,8.986,8.991,8.986,8.991,162981.5047
2006-03-17 11:55:00,18.19,18.2,18.19,18.2,45890.6967042136,8.991,8.9959,8.991,8.9959,45890.6967
2006-03-17 12:00:00,18.2,18.24,18.2,18.23,42553.19148936171,8.9959,9.0157,8.9959,9.0107,42553.1915
2006-03-17 12:05:00,18.23,18.24,18.23,18.23,52565.7071339174,9.0107,9.0157,9.0107,9.0107,52565.7071
2006-03-17 12:10:00,18.24,18.24,18.23,18.23,13071.895424836604,9.0157,9.0157,9.0107,9.0107,13071.8954
2006-03-17 12:15:00,18.23,18.23,18.23,18.23,25865.66541510221,9.0107,9.0107,9.0107,9.0107,25865.6654
2006-03-17 12:20:00,18.23,18.24,18.22,18.23,22806.285634821303,9.0107,9.0157,9.0058,9.0107,22806.2856
2006-03-17 12:25:00,18.22,18.23,18.2,18.23,25865.66541510221,9.0058,9.0107,8.9959,9.0107,25865.6654
2006-03-17 12:30:00,18.22,18.23,18.22,18.22,30593.79780280907,9.0058,9.0107,9.0058,9.0058,30593.7978
2006-03-17 12:35:00,18.21,18.21,18.2,18.2,14184.397163120568,9.0009,9.0009,8.9959,8.9959,14184.3972
2006-03-17 12:40:00,18.2,18.2,18.19,18.19,19468.780419969407,8.9959,8.9959,8.991,8.991,19468.7804
2006-03-17 12:45:00,18.19,18.19,18.17,18.18,27256.29258795717,8.991,8.991,8.9811,8.986,27256.2926
2006-03-17 12:50:00,18.18,18.19,18.17,18.18,26978.16715338618,8.986,8.991,8.9811,8.986,26978.1672
2006-03-17 12:55:00,18.18,18.19,18.18,18.18,20581.28215825337,8.986,8.991,8.986,8.986,20581.2822
2006-03-17 13:00:00,18.18,18.18,18.16,18.17,16687.52607425949,8.986,8.986,8.9761,8.9811,16687.5261
2006-03-17 13:05:00,18.17,18.17,18.14,18.15,21415.658461966348,8.9811,8.9811,8.9663,8.9712,21415.6585
2006-03-17 13:10:00,18.15,18.16,18.14,18.14,17800.02781254346,8.9712,8.9761,8.9663,8.9663,17800.0278
2006-03-17 13:15:00,18.14,18.14,18.13,18.14,15575.024335975526,8.9663,8.9663,8.9613,8.9663,15575.0243
2006-03-17 13:20:00,18.14,18.16,18.12,18.13,860798.2199972188,8.9663,8.9761,8.9564,8.9613,860798.22
2006-03-17 13:25:00,18.14,18.15,18.14,18.15,19190.65498539841,8.9663,8.9712,8.9663,8.9712,19190.655
2006-03-17 13:30:00,18.15,18.15,18.11,18.11,26421.916284244195,8.9712,8.9712,8.9514,8.9514,26421.9163
2006-03-17 13:35:00,18.11,18.11,18.09,18.1,21971.90933110833,8.9514,8.9514,8.9415,8.9465,21971.9093
2006-03-17 13:40:00,18.1,18.12,18.1,18.11,41996.94062021972,8.9465,8.9564,8.9465,8.9514,41996.9406
2006-03-17 13:45:00,18.11,18.14,18.11,18.14,43665.69322764567,8.9514,8.9663,8.9514,8.9663,43665.6932
2006-03-17 13:50:00,18.14,18.16,18.14,18.16,24196.912807676264,8.9663,8.9761,8.9663,8.9761,24196.9128
2006-03-17 13:55:00,18.16,18.16,18.13,18.13,8065.637602558754,8.9761,8.9761,8.9613,8.9613,8065.6376
2006-03-17 14:00:00,18.13,18.15,18.13,18.15,29759.421499096094,8.9613,8.9712,8.9613,8.9712,29759.4215
2006-03-17 14:05:00,18.15,18.15,18.14,18.14,22806.285634821303,8.9712,8.9712,8.9663,8.9663,22806.2856
2006-03-17 14:10:00,18.14,18.16,18.14,18.16,38659.43540536783,8.9663,8.9761,8.9663,8.9761,38659.4354
2006-03-17 14:15:00,18.16,18.16,18.15,18.15,21693.78389653734,8.9761,8.9761,8.9712,8.9712,21693.7839
2006-03-17 14:20:00,18.15,18.16,18.15,18.15,22806.285634821303,8.9712,8.9761,8.9712,8.9712,22806.2856
2006-03-17 14:25:00,18.15,18.15,18.15,18.15,11125.017382839662,8.9712,8.9712,8.9712,8.9712,11125.0174
2006-03-17 14:30:00,18.15,18.16,18.15,18.15,23084.4110693923,8.9712,8.9761,8.9712,8.9712,23084.4111
2006-03-17 14:35:00,18.16,18.16,18.15,18.15,40050.06257822278,8.9761,8.9761,8.9712,8.9712,40050.0626
2006-03-17 14:40:00,18.15,18.16,18.15,18.15,42831.316923932696,8.9712,8.9761,8.9712,8.9712,42831.3169
2006-03-17 14:45:00,18.16,18.17,18.15,18.17,124878.3201223752,8.9761,8.9811,8.9712,8.9811,124878.3201
2006-03-17 14:50:00,18.17,18.18,18.16,18.16,39215.68627450981,8.9811,8.986,8.9761,8.9761,39215.6863
2006-03-17 14:55:00,18.16,18.16,18.16,18.16,55068.83604505633,8.9761,8.9761,8.9761,8.9761,55068.836
2006-03-17 15:00:00,18.16,18.16,18.16,18.16,297594.21499096096,8.9761,8.9761,8.9761,8.9761,297594.215
2006-03-17 15:05:00,18.16,18.16,18.15,18.15,49506.327353636494,8.9761,8.9761,8.9712,8.9712,49506.3274
2006-03-17 15:10:00,18.15,18.16,18.14,18.15,88443.88819357532,8.9712,8.9761,8.9663,8.9712,88443.8882
2006-03-17 15:15:00,18.15,18.16,18.15,18.15,44500.06953135865,8.9712,8.9761,8.9712,8.9712,44500.0695
2006-03-17 15:20:00,18.16,18.16,18.15,18.15,93450.14601585316,8.9761,8.9761,8.9712,8.9712,93450.146
2006-03-17 15:25:00,18.15,18.15,18.11,18.12,43109.442358503686,8.9712,8.9712,8.9514,8.9564,43109.4424
2006-03-17 15:30:00,18.12,18.13,18.12,18.12,28090.668891670142,8.9564,8.9613,8.9564,8.9564,28090.6689
2006-03-17 15:35:00,18.13,18.16,18.12,18.16,101237.65818384092,8.9613,8.9761,8.9564,8.9761,101237.6582
2006-03-17 15:40:00,18.16,18.18,18.16,18.17,155193.99249061328,8.9761,8.986,8.9761,8.9811,155193.9925
2006-03-17 15:45:00,18.18,18.18,18.16,18.16,95397.0240578501,8.986,8.986,8.9761,8.9761,95397.0241
2006-03-17 15:50:00,18.16,18.17,18.15,18.16,76484.49450702267,8.9761,8.9811,8.9712,8.9761,76484.4945
2006-03-17 15:55:00,18.16,18.18,18.16,18.18,243916.0061187596,8.9761,8.986,8.9761,8.986,243916.0061
2006-03-20 09:30:00,18.07,18.14,18.02,18.12,60353.21930190516,8.9317,8.9663,8.9069,8.9564,60353.2193
2006-03-20 09:35:00,18.12,18.14,18.11,18.13,25865.66541510221,8.9564,8.9663,8.9514,8.9613,25865.6654
2006-03-20 09:40:00,18.13,18.17,18.1,18.13,22250.034765679324,8.9613,8.9811,8.9465,8.9613,22250.0348
2006-03-20 09:45:00,18.14,18.16,18.14,18.16,23362.53650396329,8.9663,8.9761,8.9663,8.9761,23362.5365
2006-03-20 09:50:00,18.16,18.2,18.15,18.15,26143.790849673205,8.9761,8.9959,8.9712,8.9712,26143.7908
2006-03-20 09:55:00,18.15,18.16,18.1,18.11,10012.515644555697,8.9712,8.9761,8.9465,8.9514,10012.5156
2006-03-20 10:00:00,18.1,18.13,18.1,18.13,25587.539980531223,8.9465,8.9613,8.9465,8.9613,25587.54
2006-03-20 10:05:00,18.14,18.18,18.14,18.18,23084.4110693923,8.9663,8.986,8.9663,8.986,23084.4111
2006-03-20 10:10:00,18.18,18.2,18.18,18.19,43943.81866221666,8.986,8.9959,8.986,8.991,43943.8187
2006-03-20 10:15:00,18.19,18.2,18.19,18.2,23362.53650396329,8.991,8.9959,8.991,8.9959,23362.5365
2006-03-20 10:20:00,18.19,18.19,18.18,18.19,44221.94409678766,8.991,8.991,8.986,8.991,44221.9441
2006-03-20 10:25:00,18.2,18.2,18.16,18.16,32818.801279377,8.9959,8.9959,8.9761,8.9761,32818.8013
2006-03-20 10:30:00,18.16,18.18,18.16,18.17,39493.8117090808,8.9761,8.986,8.9761,8.9811,39493.8117
2006-03-20 10:35:00,18.17,18.17,18.16,18.16,33653.17758308998,8.9811,8.9811,8.9761,8.9761,33653.1776
2006-03-20 10:40:00,18.16,18.16,18.14,18.14,16687.52607425949,8.9761,8.9761,8.9663,8.9663,16687.5261
2006-03-20 10:45:00,18.14,18.15,18.07,18.08,59796.968432763184,8.9663,8.9712,8.9317,8.9366,59796.9684
2006-03-20 10:50:00,18.08,18.09,18.02,18.02,47837.57474621054,8.9366,8.9415,8.9069,8.9069,47837.5747
2006-03-20 10:55:00,18.02,18.04,18.01,18.03,47281.32387706856,8.9069,8.9168,8.902,8.9119,47281.3239
2006-03-20 11:00:00,18.03,18.05,17.98,17.98,76206.36907245168,8.9119,8.9218,8.8872,8.8872,76206.3691
2006-03-20 11:05:00,17.98,18.0,17.98,18.0,41996.94062021972,8.8872,8.8971,8.8872,8.8971,41996.9406
2006-03-20 11:10:00,18.0,18.0,17.97,17.97,35600.05562508692,8.8971,8.8971,8.8822,8.8822,35600.0556
2006-03-20 11:15:00,17.97,17.98,17.96,17.97,62856.34821304409,8.8822,8.8872,8.8773,8.8822,62856.3482
2006-03-20 11:20:00,17.97,18.01,17.97,18.01,22806.285634821303,8.8822,8.902,8.8822,8.902,22806.2856
2006-03-20 11:25:00,18.01,18.03,18.0,18.02,13071.895424836604,8.902,8.9119,8.8971,8.9069,13071.8954
2006-03-20 11:30:00,18.02,18.02,18.0,18.01,15575.024335975526,8.9069,8.9069,8.8971,8.902,15575.0243
2006-03-20 11:35:00,18.01,18.02,18.01,18.02,10290.641079126686,8.902,8.9069,8.902,8.9069,10290.6411
2006-03-20 11:40:00,18.02,18.03,18.02,18.03,18912.529550827425,8.9069,8.9119,8.9069,8.9119,18912.5296
2006-03-20 11:45:00,18.03,18.04,18.03,18.03,11681.268251981644,8.9119,8.9168,8.9119,8.9119,11681.2683
2006-03-20 11:50:00,18.04,18.06,18.03,18.05,16409.4006396885,8.9168,8.9267,8.9119,8.9218,16409.4006
2006-03-20 11:55:00,18.05,18.06,18.04,18.06,7787.512167987763,8.9218,8.9267,8.9168,8.9267,7787.5122
2006-03-20 12:00:00,18.04,18.07,18.04,18.06,26143.790849673205,8.9168,8.9317,8.9168,8.9267,26143.7908
2006-03-20 12:05:00,18.06,18.07,18.05,18.06,12793.769990265611,8.9267,8.9317,8.9218,8.9267,12793.77
2006-03-20 12:10:00,18.06,18.06,18.04,18.05,19746.9058545404,8.9267,8.9267,8.9168,8.9218,19746.9059
2006-03-20 12:15:00,18.05,18.06,18.05,18.05,27812.54345709916,8.9218,8.9267,8.9218,8.9218,27812.5435
2006-03-20 12:20:00,18.05,18.05,18.04,18.04,12237.519121123629,8.9218,8.9218,8.9168,8.9168,12237.5191
2006-03-20 12:25:00,18.04,18.05,18.04,18.05,20581.28215825337,8.9168,8.9218,8.9168,8.9218,20581.2822
2006-03-20 12:30:00,18.05,18.07,18.05,18.07,15296.898901404536,8.9218,8.9317,8.9218,8.9317,15296.8989
2006-03-20 12:35:00,18.07,18.07,18.07,18.07,9178.13934084272,8.9317,8.9317,8.9317,8.9317,9178.1393
2006-03-20 12:40:00,18.07,18.1,18.07,18.1,18356.27868168544,8.9317,8.9465,8.9317,8.9465,18356.2787
2006-03-20 12:45:00,18.1,18.12,18.1,18.12,17243.776943401477,8.9465,8.9564,8.9465,8.9564,17243.7769
2006-03-20 12:50:00,18.12,18.13,18.11,18.11,16409.4006396885,8.9564,8.9613,8.9514,8.9514,16409.4006
2006-03-20 12:55:00,18.11,18.11,18.1,18.11,8065.637602558754,8.9514,8.9514,8.9465,8.9514,8065.6376
2006-03-20 13:00:00,18.1,18.1,18.08,18.09,28646.91976081213,8.9465,8.9465,8.9366,8.9415,28646.9198
2006-03-20 13:05:00,18.09,18.1,18.09,18.1,23084.4110693923,8.9415,8.9465,8.9415,8.9465,23084.4111
2006-03-20 13:10:00,18.1,18.1,18.06,18.07,27812.54345709916,8.9465,8.9465,8.9267,8.9317,27812.5435
2006-03-20 13:15:00,18.07,18.07,18.06,18.06,21415.658461966348,8.9317,8.9317,8.9267,8.9267,21415.6585
2006-03-20 13:20:00,18.05,18.06,18.04,18.05,10568.76651369768,8.9218,8.9267,8.9168,8.9218,10568.7665
2006-03-20 13:25:00,18.05,18.05,18.01,18.01,33096.92671394799,8.9218,8.9218,8.902,8.902,33096.9267
2006-03-20 13:30:00,18.01,18.02,17.98,17.98,50062.57822277848,8.902,8.9069,8.8872,8.8872,50062.5782
2006-03-20 13:35:00,17.98,18.0,17.97,17.99,40884.43888193576,8.8872,8.8971,8.8822,8.8921,40884.4389
2006-03-20 13:40:00,17.99,18.02,17.98,18.02,58128.21582533723,8.8921,8.9069,8.8872,8.9069,58128.2158
2006-03-20 13:45:00,18.02,18.04,18.02,18.04,30871.923237380062,8.9069,8.9168,8.9069,8.9168,30871.9232
2006-03-20 13:50:00,18.04,18.04,18.04,18.04,15575.024335975526,8.9168,8.9168,8.9168,8.9168,15575.0243
2006-03-20 13:55:00,18.04,18.06,18.04,18.06,24753.163676818247,8.9168,8.9267,8.9168,8.9267,24753.1637
2006-03-20 14:00:00,18.06,18.06,18.04,18.05,18078.15324711445,8.9267,8.9267,8.9168,8.9218,18078.1532
2006-03-20 14:05:00,18.05,18.05,18.02,18.02,27534.418022528163,8.9218,8.9218,8.9069,8.9069,27534.418
2006-03-20 14:10:00,18.02,18.02,17.99,18.01,39215.68627450981,8.9069,8.9069,8.8921,8.902,39215.6863
2006-03-20 14:15:00,18.0,18.02,18.0,18.02,14462.52259769156,8.8971,8.9069,8.8971,8.9069,14462.5226
2006-03-20 14:20:00,18.02,18.02,18.01,18.02,19746.9058545404,8.9069,8.9069,8.902,8.9069,19746.9059
2006-03-20 14:25:00,18.02,18.04,18.02,18.04,31150.04867195105,8.9069,8.9168,8.9069,8.9168,31150.0487
2006-03-20 14:30:00,18.04,18.04,18.01,18.01,20859.40759282437,8.9168,8.9168,8.902,8.902,20859.4076
2006-03-20 14:35:00,18.01,18.03,18.01,18.02,18356.27868168544,8.902,8.9119,8.902,8.9069,18356.2787
2006-03-20 14:40:00,18.02,18.04,18.01,18.01,16409.4006396885,8.9069,8.9168,8.902,8.902,16409.4006
2006-03-20 14:45:00,18.02,18.02,18.01,18.01,18356.27868168544,8.9069,8.9069,8.902,8.902,18356.2787
2006-03-20 14:50:00,18.01,18.02,18.01,18.02,20581.28215825337,8.902,8.9069,8.902,8.9069,20581.2822
2006-03-20 14:55:00,18.02,18.04,18.02,18.04,17521.902377972467,8.9069,8.9168,8.9069,8.9168,17521.9024
2006-03-20 15:00:00,18.04,18.05,18.04,18.04,13350.020859407594,8.9168,8.9218,8.9168,8.9168,13350.0209
2006-03-20 15:05:00,18.03,18.04,18.02,18.03,32540.67584480601,8.9119,8.9168,8.9069,8.9119,32540.6758
2006-03-20 15:10:00,18.03,18.04,18.02,18.03,40606.313447364766,8.9119,8.9168,8.9069,8.9119,40606.3134
2006-03-20 15:15:00,18.03,18.04,18.02,18.02,32818.801279377,8.9119,8.9168,8.9069,8.9069,32818.8013
2006-03-20 15:20:00,18.02,18.03,18.02,18.03,28925.04519538312,8.9069,8.9119,8.9069,8.9119,28925.0452
2006-03-20 15:25:00,18.03,18.04,18.03,18.03,107356.41774440272,8.9119,8.9168,8.9119,8.9119,107356.4177
2006-03-20 15:30:00,18.03,18.04,18.02,18.04,73703.24016131276,8.9119,8.9168,8.9069,8.9168,73703.2402
2006-03-20 15:35:00,18.04,18.04,18.03,18.03,28925.04519538312,8.9168,8.9168,8.9119,8.9119,28925.0452
2006-03-20 15:40:00,18.03,18.04,18.03,18.04,51453.20539563344,8.9119,8.9168,8.9119,8.9168,51453.2054
2006-03-20 15:45:00,18.04,18.04,18.01,18.02,52565.7071339174,8.9168,8.9168,8.902,8.9069,52565.7071
2006-03-20 15:50:00,18.02,18.03,18.01,18.02,62021.97190933112,8.9069,8.9119,8.902,8.9069,62021.9719
2006-03-20 15:55:00,18.02,18.03,18.02,18.03,51175.079961062445,8.9069,8.9119,8.9069,8.9119,51175.08
2006-03-21 09:30:00,17.99,17.99,17.9,17.9,50340.70365734947,8.8921,8.8921,8.8476,8.8476,50340.7037
2006-03-21 09:35:00,17.91,17.91,17.88,17.88,15296.898901404536,8.8526,8.8526,8.8377,8.8377,15296.8989
2006-03-21 09:40:00,17.89,17.96,17.87,17.96,34765.679321373944,8.8427,8.8773,8.8328,8.8773,34765.6793
2006-03-21 09:45:00,17.97,18.01,17.97,18.01,26143.790849673205,8.8822,8.902,8.8822,8.902,26143.7908
2006-03-21 09:50:00,18.01,18.04,17.95,17.96,48115.70018078154,8.902,8.9168,8.8723,8.8773,48115.7002
2006-03-21 09:55:00,17.94,17.99,17.93,17.99,26700.041718815188,8.8674,8.8921,8.8625,8.8921,26700.0417
2006-03-21 10:00:00,18.0,18.0,17.98,17.99,22806.285634821303,8.8971,8.8971,8.8872,8.8921,22806.2856
2006-03-21 10:05:00,17.99,18.0,17.99,17.99,18356.27868168544,8.8921,8.8971,8.8921,8.8921,18356.2787
2006-03-21 10:10:00,18.0,18.0,17.98,17.98,22806.285634821303,8.8971,8.8971,8.8872,8.8872,22806.2856
2006-03-21 10:15:00,17.98,17.98,17.88,17.89,35878.18105965791,8.8872,8.8872,8.8377,8.8427,35878.1811
2006-03-21 10:20:00,17.89,17.89,17.86,17.86,47003.19844249757,8.8427,8.8427,8.8279,8.8279,47003.1984
2006-03-21 10:25:00,17.86,17.92,17.86,17.92,20859.40759282437,8.8279,8.8575,8.8279,8.8575,20859.4076
2006-03-21 10:30:00,17.93,17.97,17.93,17.94,40606.313447364766,8.8625,8.8822,8.8625,8.8674,40606.3134
2006-03-21 10:35:00,17.95,17.95,17.93,17.93,29203.17062995411,8.8723,8.8723,8.8625,8.8625,29203.1706
2006-03-21 10:40:00,17.93,17.93,17.9,17.9,21693.78389653734,8.8625,8.8625,8.8476,8.8476,21693.7839
2006-03-21 10:45:00,17.91,17.94,17.91,17.93,23640.66193853428,8.8526,8.8674,8.8526,8.8625,23640.6619
2006-03-21 10:50:00,17.94,17.94,17.89,17.9,48393.82561535253,8.8674,8.8674,8.8427,8.8476,48393.8256
2006-03-21 10:55:00,17.9,17.9,17.87,17.88,46446.94757335559,8.8476,8.8476,8.8328,8.8377,46446.9476
2006-03-21 11:00:00,17.88,17.89,17.87,17.87,31984.424975664027,8.8377,8.8427,8.8328,8.8328,31984.425
2006-03-21 11:05:00,17.88,17.9,17.88,17.89,28090.668891670142,8.8377,8.8476,8.8377,8.8427,28090.6689
2006-03-21 11:10:00,17.9,17.9,17.87,17.89,38103.18453622584,8.8476,8.8476,8.8328,8.8427,38103.1845
2006-03-21 11:15:00,17.88,17.88,17.86,17.86,17800.02781254346,8.8377,8.8377,8.8279,8.8279,17800.0278
2006-03-21 11:20:00,17.86,17.89,17.86,17.89,16409.4006396885,8.8279,8.8427,8.8279,8.8427,16409.4006
2006-03-21 11:25:00,17.89,17.92,17.89,17.9,29759.421499096094,8.8427,8.8575,8.8427,8.8476,29759.4215
2006-03-21 11:30:00,17.9,17.92,17.9,17.92,25865.66541510221,8.8476,8.8575,8.8476,8.8575,25865.6654
2006-03-21 11:35:00,17.92,17.94,17.92,17.92,70921.98581560285,8.8575,8.8674,8.8575,8.8575,70921.9858
2006-03-21 11:40:00,17.92,17.93,17.91,17.93,107356.41774440272,8.8575,8.8625,8.8526,8.8625,107356.4177
2006-03-21 11:45:00,17.93,17.93,17.91,17.91,34487.553886802954,8.8625,8.8625,8.8526,8.8526,34487.5539
2006-03-21 11:50:00,17.91,17.91,17.89,17.91,51453.20539563344,8.8526,8.8526,8.8427,8.8526,51453.2054
2006-03-21 11:55:00,17.91,17.92,17.91,17.91,22250.034765679324,8.8526,8.8575,8.8526,8.8526,22250.0348
2006-03-21 12:00:00,17.92,17.93,17.92,17.93,18634.40411625643,8.8575,8.8625,8.8575,8.8625,18634.4041
2006-03-21 12:05:00,17.93,17.94,17.92,17.92,48393.82561535253,8.8625,8.8674,8.8575,8.8575,48393.8256
2006-03-21 12:10:00,17.92,17.92,17.91,17.92,30315.67236823808,8.8575,8.8575,8.8526,8.8575,30315.6724
2006-03-21 12:15:00,17.92,17.93,17.92,17.93,10290.641079126686,8.8575,8.8625,8.8575,8.8625,10290.6411
2006-03-21 12:20:00,17.93,17.93,17.9,17.9,23084.4110693923,8.8625,8.8625,8.8476,8.8476,23084.4111
2006-03-21 12:25:00,17.91,17.93,17.91,17.93,16687.52607425949,8.8526,8.8625,8.8526,8.8625,16687.5261
2006-03-21 12:30:00,17.93,17.93,17.91,17.92,21137.53302739536,8.8625,8.8625,8.8526,8.8575,21137.533
2006-03-21 12:35:00,17.92,17.93,17.92,17.93,8621.888471700739,8.8575,8.8625,8.8575,8.8625,8621.8885
2006-03-21 12:40:00,17.94,17.95,17.92,17.95,21137.53302739536,8.8674,8.8723,8.8575,8.8723,21137.533
2006-03-21 12:45:00,17.95,17.96,17.94,17.94,31706.299541093034,8.8723,8.8773,8.8674,8.8674,31706.2995
2006-03-21 12:50:00,17.94,17.95,17.92,17.92,30037.546933667087,8.8674,8.8723,8.8575,8.8575,30037.5469
2006-03-21 12:55:00,17.93,17.93,17.92,17.92,14740.648032262552,8.8625,8.8625,8.8575,8.8575,14740.648
2006-03-21 13:00:00,17.92,17.93,17.92,17.93,42275.06605479072,8.8575,8.8625,8.8575,8.8625,42275.0661
2006-03-21 13:05:00,17.93,17.93,17.93,17.93,23640.66193853428,8.8625,8.8625,8.8625,8.8625,23640.6619
2006-03-21 13:10:00,17.93,17.95,17.93,17.95,19468.780419969407,8.8625,8.8723,8.8625,8.8723,19468.7804
2006-03-21 13:15:00,17.94,17.95,17.93,17.94,28646.91976081213,8.8674,8.8723,8.8625,8.8674,28646.9198
2006-03-21 13:20:00,17.93,17.93,17.92,17.93,15018.773466833543,8.8625,8.8625,8.8575,8.8625,15018.7735
2006-03-21 13:25:00,17.93,17.94,17.93,17.94,18078.15324711445,8.8625,8.8674,8.8625,8.8674,18078.1532
2006-03-21 13:30:00,17.94,17.94,17.93,17.94,30037.546933667087,8.8674,8.8674,8.8625,8.8674,30037.5469
2006-03-21 13:35:00,17.94,17.94,17.92,17.93,32818.801279377,8.8674,8.8674,8.8575,8.8625,32818.8013
2006-03-21 13:40:00,17.93,17.93,17.92,17.93,12237.519121123629,8.8625,8.8625,8.8575,8.8625,12237.5191
2006-03-21 13:45:00,17.93,17.93,17.89,17.91,30037.546933667087,8.8625,8.8625,8.8427,8.8526,30037.5469
2006-03-21 13:50:00,17.91,17.91,17.88,17.88,37268.80823251286,8.8526,8.8526,8.8377,8.8377,37268.8082
2006-03-21 13:55:00,17.88,17.9,17.88,17.9,23362.53650396329,8.8377,8.8476,8.8377,8.8476,23362.5365
2006-03-21 14:00:00,17.89,17.91,17.89,17.91,25587.539980531223,8.8427,8.8526,8.8427,8.8526,25587.54
2006-03-21 14:05:00,17.91,17.91,17.88,17.88,20303.156723682383,8.8526,8.8526,8.8377,8.8377,20303.1567
2006-03-21 14:10:00,17.88,17.9,17.86,17.88,36712.557363370885,8.8377,8.8476,8.8279,8.8377,36712.5574
2006-03-21 14:15:00,17.88,17.9,17.87,17.89,48115.70018078154,8.8377,8.8476,8.8328,8.8427,48115.7002
2006-03-21 14:20:00,17.89,17.9,17.89,17.89,43943.81866221666,8.8427,8.8476,8.8427,8.8427,43943.8187
2006-03-21 14:25:00,17.89,17.89,17.87,17.87,60353.21930190516,8.8427,8.8427,8.8328,8.8328,60353.2193
2006-03-21 14:30:00,17.87,17.87,17.85,17.87,35043.80475594493,8.8328,8.8328,8.8229,8.8328,35043.8048
2006-03-21 14:35:00,17.87,17.87,17.86,17.87,27534.418022528163,8.8328,8.8328,8.8279,8.8328,27534.418
2006-03-21 14:40:00,17.88,17.88,17.86,17.87,37268.80823251286,8.8377,8.8377,8.8279,8.8328,37268.8082
2006-03-21 14:45:00,17.87,17.88,17.87,17.87,39215.68627450981,8.8328,8.8377,8.8328,8.8328,39215.6863
2006-03-21 14:50:00,17.87,17.88,17.86,17.86,32262.550410235017,8.8328,8.8377,8.8279,8.8279,32262.5504
2006-03-21 14:55:00,17.86,17.87,17.85,17.86,45612.57126964261,8.8279,8.8328,8.8229,8.8279,45612.5713
2006-03-21 15:00:00,17.86,17.87,17.85,17.86,21137.53302739536,8.8279,8.8328,8.8229,8.8279,21137.533
2006-03-21 15:05:00,17.86,17.86,17.84,17.85,40884.43888193576,8.8279,8.8279,8.818,8.8229,40884.4389
2006-03-21 15:10:00,17.85,17.85,17.84,17.85,13350.020859407594,8.8229,8.8229,8.818,8.8229,13350.0209
2006-03-21 15:15:00,17.84,17.86,17.84,17.86,14740.648032262552,8.818,8.8279,8.818,8.8279,14740.648
2006-03-21 15:20:00,17.86,17.86,17.85,17.86,28368.79432624113,8.8279,8.8279,8.8229,8.8279,28368.7943
2006-03-21 15:25:00,17.86,17.88,17.86,17.87,60909.47017104715,8.8279,8.8377,8.8279,8.8328,60909.4702
2006-03-21 15:30:00,17.87,17.88,17.87,17.87,61465.72104018913,8.8328,8.8377,8.8328,8.8328,61465.721
2006-03-21 15:35:00,17.87,17.88,17.86,17.87,23084.4110693923,8.8328,8.8377,8.8279,8.8328,23084.4111
2006-03-21 15:40:00,17.87,17.87,17.85,17.86,86218.88471700737,8.8328,8.8328,8.8229,8.8279,86218.8847
2006-03-21 15:45:00,17.86,17.88,17.86,17.87,35043.80475594493,8.8279,8.8377,8.8279,8.8328,35043.8048
2006-03-21 15:50:00,17.87,17.88,17.84,17.86,44778.19496592964,8.8328,8.8377,8.818,8.8279,44778.195
2006-03-21 15:55:00,17.86,17.87,17.84,17.86,62300.0973439021,8.8279,8.8328,8.818,8.8279,62300.0973
2006-03-22 09:30:00,17.5,17.85,17.5,17.81,56737.58865248227,8.6499,8.8229,8.6499,8.8031,56737.5887
2006-03-22 09:35:00,17.82,17.83,17.8,17.8,18078.15324711445,8.8081,8.813,8.7982,8.7982,18078.1532
2006-03-22 09:40:00,17.79,17.86,17.79,17.86,34765.679321373944,8.7933,8.8279,8.7933,8.8279,34765.6793
2006-03-22 09:45:00,17.86,17.86,17.75,17.76,63412.59908218607,8.8279,8.8279,8.7735,8.7784,63412.5991
2006-03-22 09:50:00,17.76,17.78,17.74,17.77,23362.53650396329,8.7784,8.7883,8.7685,8.7834,23362.5365
2006-03-22 09:55:00,17.78,17.8,17.76,17.76,41996.94062021972,8.7883,8.7982,8.7784,8.7784,41996.9406
2006-03-22 10:00:00,17.76,17.76,17.72,17.75,73425.11472674177,8.7784,8.7784,8.7587,8.7735,73425.1147
2006-03-22 10:05:00,17.75,17.77,17.74,17.75,115422.05534696148,8.7735,8.7834,8.7685,8.7735,115422.0553
2006-03-22 10:10:00,17.74,17.76,17.73,17.76,65637.602558754,8.7685,8.7784,8.7636,8.7784,65637.6026
2006-03-22 10:15:00,17.76,17.83,17.76,17.83,34487.553886802954,8.7784,8.813,8.7784,8.813,34487.5539
2006-03-22 10:20:00,17.83,17.87,17.82,17.83,70365.73494646086,8.813,8.8328,8.8081,8.813,70365.7349
2006-03-22 10:25:00,17.83,17.83,17.82,17.82,11681.268251981644,8.813,8.813,8.8081,8.8081,11681.2683
2006-03-22 10:30:00,17.82,17.83,17.78,17.78,36990.682797941874,8.8081,8.813,8.7883,8.7883,36990.6828
2006-03-22 10:35:00,17.78,17.79,17.78,17.78,29203.17062995411,8.7883,8.7933,8.7883,8.7883,29203.1706
2006-03-22 10:40:00,17.78,17.79,17.78,17.79,17243.776943401477,8.7883,8.7933,8.7883,8.7933,17243.7769
2006-03-22 10:45:00,17.79,17.8,17.77,17.77,37825.05910165485,8.7933,8.7982,8.7834,8.7834,37825.0591
2006-03-22 10:50:00,17.76,17.77,17.76,17.76,25031.28911138924,8.7784,8.7834,8.7784,8.7784,25031.2891
2006-03-22 10:55:00,17.76,17.77,17.75,17.77,29759.421499096094,8.7784,8.7834,8.7735,8.7834,29759.4215
2006-03-22 11:00:00,17.76,17.79,17.76,17.79,9456.264775413712,8.7784,8.7933,8.7784,8.7933,9456.2648
2006-03-22 11:05:00,17.78,17.78,17.77,17.77,22250.034765679324,8.7883,8.7883,8.7834,8.7834,22250.0348
2006-03-22 11:10:00,17.77,17.77,17.75,17.75,19468.780419969407,8.7834,8.7834,8.7735,8.7735,19468.7804
2006-03-22 11:15:00,17.74,17.77,17.74,17.77,17800.02781254346,8.7685,8.7834,8.7685,8.7834,17800.0278
2006-03-22 11:20:00,17.77,17.79,17.77,17.79,14184.397163120568,8.7834,8.7933,8.7834,8.7933,14184.3972
2006-03-22 11:25:00,17.79,17.8,17.78,17.78,25865.66541510221,8.7933,8.7982,8.7883,8.7883,25865.6654
2006-03-22 11:30:00,17.78,17.79,17.78,17.79,18356.27868168544,8.7883,8.7933,8.7883,8.7933,18356.2787
2006-03-22 11:35:00,17.78,17.8,17.78,17.8,11959.393686552636,8.7883,8.7982,8.7883,8.7982,11959.3937
2006-03-22 11:40:00,17.8,17.8,17.79,17.8,14740.648032262552,8.7982,8.7982,8.7933,8.7982,14740.648
2006-03-22 11:45:00,17.8,17.81,17.8,17.8,22806.285634821303,8.7982,8.8031,8.7982,8.7982,22806.2856
2006-03-22 11:50:00,17.8,17.81,17.78,17.8,28646.91976081213,8.7982,8.8031,8.7883,8.7982,28646.9198
2006-03-22 11:55:00,17.8,17.8,17.79,17.8,10568.76651369768,8.7982,8.7982,8.7933,8.7982,10568.7665
2006-03-22 12:00:00,17.8,17.83,17.8,17.83,12793.769990265611,8.7982,8.813,8.7982,8.813,12793.77
2006-03-22 12:05:00,17.82,17.84,17.82,17.84,9178.13934084272,8.8081,8.818,8.8081,8.818,9178.1393
2006-03-22 12:10:00,17.84,17.85,17.83,17.83,50618.82909192046,8.818,8.8229,8.813,8.813,50618.8291
2006-03-22 12:15:00,17.83,17.85,17.82,17.83,29481.296064525104,8.813,8.8229,8.8081,8.813,29481.2961
2006-03-22 12:20:00,17.83,17.83,17.83,17.83,17243.776943401477,8.813,8.813,8.813,8.813,17243.7769
2006-03-22 12:25:00,17.83,17.85,17.83,17.85,17243.776943401477,8.813,8.8229,8.813,8.8229,17243.7769
2006-03-22 12:30:00,17.85,17.87,17.85,17.87,16687.52607425949,8.8229,8.8328,8.8229,8.8328,16687.5261
2006-03-22 12:35:00,17.87,17.88,17.87,17.87,15296.898901404536,8.8328,8.8377,8.8328,8.8328,15296.8989
2006-03-22 12:40:00,17.87,17.89,17.87,17.89,27256.29258795717,8.8328,8.8427,8.8328,8.8427,27256.2926
2006-03-22 12:45:00,17.89,17.91,17.89,17.91,16687.52607425949,8.8427,8.8526,8.8427,8.8526,16687.5261
2006-03-22 12:50:00,17.91,17.92,17.9,17.91,35600.05562508692,8.8526,8.8575,8.8476,8.8526,35600.0556
2006-03-22 12:55:00,17.91,17.92,17.91,17.92,7231.26129884578,8.8526,8.8575,8.8526,8.8575,7231.2613
2006-03-22 13:00:00,17.92,17.92,17.91,17.92,31428.174106522045,8.8575,8.8575,8.8526,8.8575,31428.1741
2006-03-22 13:05:00,17.92,17.93,17.91,17.92,22528.16020025032,8.8575,8.8625,8.8526,8.8575,22528.1602
2006-03-22 13:10:00,17.92,17.92,17.91,17.92,19190.65498539841,8.8575,8.8575,8.8526,8.8575,19190.655
2006-03-22 13:15:00,17.91,17.92,17.91,17.92,18634.40411625643,8.8526,8.8575,8.8526,8.8575,18634.4041
2006-03-22 13:20:00,17.92,17.92,17.91,17.92,17521.902377972467,8.8575,8.8575,8.8526,8.8575,17521.9024
2006-03-22 13:25:00,17.92,17.92,17.91,17.91,26978.16715338618,8.8575,8.8575,8.8526,8.8526,26978.1672
2006-03-22 13:30:00,17.91,17.93,17.91,17.93,46446.94757335559,8.8526,8.8625,8.8526,8.8625,46446.9476
2006-03-22 13:35:00,17.93,17.93,17.93,17.93,3615.63064942289,8.8625,8.8625,8.8625,8.8625,3615.6306
2006-03-22 13:40:00,17.93,17.94,17.89,17.9,33375.05214851898,8.8625,8.8674,8.8427,8.8476,33375.0521
2006-03-22 13:45:00,17.9,17.91,17.89,17.89,47559.44931163955,8.8476,8.8526,8.8427,8.8427,47559.4493
2006-03-22 13:50:00,17.89,17.89,17.87,17.87,55346.96147962732,8.8427,8.8427,8.8328,8.8328,55346.9615
2006-03-22 13:55:00,17.87,17.89,17.87,17.89,59240.7175636212,8.8328,8.8427,8.8328,8.8427,59240.7176
2006-03-22 14:00:00,17.89,17.9,17.88,17.9,11681.268251981644,8.8427,8.8476,8.8377,8.8476,11681.2683
2006-03-22 14:05:00,17.91,17.92,17.9,17.91,27534.418022528163,8.8526,8.8575,8.8476,8.8526,27534.418
2006-03-22 14:10:00,17.89,17.89,17.86,17.86,12793.769990265611,8.8427,8.8427,8.8279,8.8279,12793.77
2006-03-22 14:15:00,17.86,17.87,17.85,17.87,18634.40411625643,8.8279,8.8328,8.8229,8.8328,18634.4041
2006-03-22 14:20:00,17.86,17.88,17.86,17.88,20025.03128911139,8.8279,8.8377,8.8279,8.8377,20025.0313
2006-03-22 14:25:00,17.88,17.89,17.87,17.87,27812.54345709916,8.8377,8.8427,8.8328,8.8328,27812.5435
2006-03-22 14:30:00,17.87,17.88,17.87,17.88,10846.89194826867,8.8328,8.8377,8.8328,8.8377,10846.8919
2006-03-22 14:35:00,17.88,17.91,17.87,17.91,35600.05562508692,8.8377,8.8526,8.8328,8.8526,35600.0556
2006-03-22 14:40:00,17.9,17.91,17.9,17.91,24196.912807676264,8.8476,8.8526,8.8476,8.8526,24196.9128
2006-03-22 14:45:00,17.91,17.91,17.9,17.91,59240.7175636212,8.8526,8.8526,8.8476,8.8526,59240.7176
2006-03-22 14:50:00,17.91,17.96,17.91,17.95,21971.90933110833,8.8526,8.8773,8.8526,8.8723,21971.9093
2006-03-22 14:55:00,17.95,17.97,17.95,17.97,29759.421499096094,8.8723,8.8822,8.8723,8.8822,29759.4215
2006-03-22 15:00:00,17.97,17.97,17.95,17.95,65915.727993325,8.8822,8.8822,8.8723,8.8723,65915.728
2006-03-22 15:05:00,17.95,17.95,17.91,17.92,34209.42845223196,8.8723,8.8723,8.8526,8.8575,34209.4285
2006-03-22 15:10:00,17.92,17.93,17.91,17.92,45334.44583507162,8.8575,8.8625,8.8526,8.8575,45334.4458
2006-03-22 15:15:00,17.92,17.92,17.91,17.91,14462.52259769156,8.8575,8.8575,8.8526,8.8526,14462.5226
2006-03-22 15:20:00,17.91,17.91,17.88,17.88,16131.275205117508,8.8526,8.8526,8.8377,8.8377,16131.2752
2006-03-22 15:25:00,17.89,17.89,17.88,17.89,44500.06953135865,8.8427,8.8427,8.8377,8.8427,44500.0695
2006-03-22 15:30:00,17.89,17.89,17.88,17.88,45056.32040050063,8.8427,8.8427,8.8377,8.8377,45056.3204
2006-03-22 15:35:00,17.88,17.89,17.88,17.88,84828.25754415242,8.8377,8.8427,8.8377,8.8377,84828.2575
2006-03-22 15:40:00,17.89,17.9,17.88,17.89,26978.16715338618,8.8427,8.8476,8.8377,8.8427,26978.1672
2006-03-22 15:45:00,17.89,17.89,17.88,17.89,37268.80823251286,8.8427,8.8427,8.8377,8.8427,37268.8082
2006-03-22 15:50:00,17.89,17.9,17.88,17.89,56737.58865248227,8.8427,8.8476,8.8377,8.8427,56737.5887
2006-03-22 15:55:00,17.89,17.9,17.87,17.9,100681.40731469894,8.8427,8.8476,8.8328,8.8476,100681.4073
2006-03-23 09:30:00,17.78,17.8,17.78,17.78,53400.083437630376,8.7883,8.7982,8.7883,8.7883,53400.0834
2006-03-23 09:35:00,17.79,17.79,17.69,17.72,57850.09039076624,8.7933,8.7933,8.7438,8.7587,57850.0904
2006-03-23 09:40:00,17.72,17.75,17.72,17.73,32262.550410235017,8.7587,8.7735,8.7587,8.7636,32262.5504
2006-03-23 09:45:00,17.74,17.74,17.72,17.73,67306.35516617996,8.7685,8.7685,8.7587,8.7636,67306.3552
2006-03-23 09:50:00,17.73,17.75,17.73,17.74,18356.27868168544,8.7636,8.7735,8.7636,8.7685,18356.2787
2006-03-23 09:55:00,17.73,17.74,17.73,17.74,24753.163676818247,8.7636,8.7685,8.7636,8.7685,24753.1637
2006-03-23 10:00:00,17.74,17.75,17.73,17.73,29203.17062995411,8.7685,8.7735,8.7636,8.7636,29203.1706
2006-03-23 10:05:00,17.72,17.74,17.72,17.74,50340.70365734947,8.7587,8.7685,8.7587,8.7685,50340.7037
2006-03-23 10:10:00,17.74,17.76,17.74,17.74,27256.29258795717,8.7685,8.7784,8.7685,8.7685,27256.2926
2006-03-23 10:15:00,17.73,17.73,17.7,17.7,22806.285634821303,8.7636,8.7636,8.7488,8.7488,22806.2856
2006-03-23 10:20:00,17.71,17.72,17.7,17.72,35043.80475594493,8.7537,8.7587,8.7488,8.7587,35043.8048
2006-03-23 10:25:00,17.72,17.72,17.68,17.7,77040.74537616466,8.7587,8.7587,8.7389,8.7488,77040.7454
2006-03-23 10:30:00,17.7,17.72,17.64,17.65,59518.84299819219,8.7488,8.7587,8.7191,8.7241,59518.843
2006-03-23 10:35:00,17.65,17.66,17.64,17.66,65359.47712418301,8.7241,8.729,8.7191,8.729,65359.4771
2006-03-23 10:40:00,17.66,17.68,17.64,17.65,62578.22277847309,8.729,8.7389,8.7191,8.7241,62578.2228
2006-03-23 10:45:00,17.66,17.66,17.64,17.64,27534.418022528163,8.729,8.729,8.7191,8.7191,27534.418
2006-03-23 10:50:00,17.64,17.65,17.64,17.65,95118.8986232791,8.7191,8.7241,8.7191,8.7241,95118.8986
2006-03-23 10:55:00,17.64,17.65,17.62,17.63,104853.2888332638,8.7191,8.7241,8.7092,8.7142,104853.2888
2006-03-23 11:00:00,17.63,17.63,17.58,17.59,73425.11472674177,8.7142,8.7142,8.6895,8.6944,73425.1147
2006-03-23 11:05:00,17.59,17.59,17.57,17.58,148797.10749548048,8.6944,8.6944,8.6845,8.6895,148797.1075
2006-03-23 11:10:00,17.59,17.63,17.59,17.63,96231.40036156308,8.6944,8.7142,8.6944,8.7142,96231.4004
2006-03-23 11:15:00,17.63,17.65,17.63,17.64,66471.97886246697,8.7142,8.7241,8.7142,8.7191,66471.9789
2006-03-23 11:20:00,17.64,17.65,17.63,17.63,92337.6442775692,8.7191,8.7241,8.7142,8.7142,92337.6443
2006-03-23 11:25:00,17.63,17.63,17.59,17.59,58128.21582533723,8.7142,8.7142,8.6944,8.6944,58128.2158
2006-03-23 11:30:00,17.58,17.6,17.58,17.59,104853.2888332638,8.6895,8.6993,8.6895,8.6944,104853.2888
2006-03-23 11:35:00,17.59,17.59,17.57,17.59,46446.94757335559,8.6944,8.6944,8.6845,8.6944,46446.9476
2006-03-23 11:40:00,17.59,17.6,17.58,17.59,39493.8117090808,8.6944,8.6993,8.6895,8.6944,39493.8117
2006-03-23 11:45:00,17.59,17.59,17.57,17.57,17243.776943401477,8.6944,8.6944,8.6845,8.6845,17243.7769
2006-03-23 11:50:00,17.57,17.59,17.56,17.59,51175.079961062445,8.6845,8.6944,8.6796,8.6944,51175.08
2006-03-23 11:55:00,17.59,17.6,17.58,17.6,97065.77666527603,8.6944,8.6993,8.6895,8.6993,97065.7767
2006-03-23 12:00:00,17.6,17.6,17.6,17.6,25309.41454596023,8.6993,8.6993,8.6993,8.6993,25309.4145
2006-03-23 12:05:00,17.6,17.6,17.57,17.59,31706.299541093034,8.6993,8.6993,8.6845,8.6944,31706.2995
2006-03-23 12:10:00,17.59,17.59,17.57,17.57,14740.648032262552,8.6944,8.6944,8.6845,8.6845,14740.648
2006-03-23 12:15:00,17.56,17.57,17.56,17.56,25587.539980531223,8.6796,8.6845,8.6796,8.6796,25587.54
2006-03-23 12:20:00,17.55,17.59,17.55,17.59,20859.40759282437,8.6746,8.6944,8.6746,8.6944,20859.4076
2006-03-23 12:25:00,17.59,17.6,17.57,17.59,58962.59212905021,8.6944,8.6993,8.6845,8.6944,58962.5921
2006-03-23 12:30:00,17.59,17.6,17.59,17.6,34487.553886802954,8.6944,8.6993,8.6944,8.6993,34487.5539
2006-03-23 12:35:00,17.6,17.61,17.59,17.61,77596.99624530664,8.6993,8.7043,8.6944,8.7043,77596.9962
2006-03-23 12:40:00,17.61,17.65,17.61,17.65,57850.09039076624,8.7043,8.7241,8.7043,8.7241,57850.0904
2006-03-23 12:45:00,17.65,17.66,17.65,17.65,50896.95452649145,8.7241,8.729,8.7241,8.7241,50896.9545
2006-03-23 12:50:00,17.65,17.65,17.64,17.64,39493.8117090808,8.7241,8.7241,8.7191,8.7191,39493.8117
2006-03-23 12:55:00,17.64,17.64,17.59,17.59,26421.916284244195,8.7191,8.7191,8.6944,8.6944,26421.9163
2006-03-23 13:00:00,17.59,17.6,17.59,17.6,28090.668891670142,8.6944,8.6993,8.6944,8.6993,28090.6689
2006-03-23 13:05:00,17.6,17.61,17.6,17.61,28646.91976081213,8.6993,8.7043,8.6993,8.7043,28646.9198
2006-03-23 13:10:00,17.61,17.62,17.61,17.61,18912.529550827425,8.7043,8.7092,8.7043,8.7043,18912.5296
2006-03-23 13:15:00,17.61,17.61,17.6,17.6,12237.519121123629,8.7043,8.7043,8.6993,8.6993,12237.5191
2006-03-23 13:20:00,17.59,17.61,17.59,17.61,42275.06605479072,8.6944,8.7043,8.6944,8.7043,42275.0661
2006-03-23 13:25:00,17.61,17.64,17.61,17.64,25865.66541510221,8.7043,8.7191,8.7043,8.7191,25865.6654
2006-03-23 13:30:00,17.64,17.64,17.61,17.62,24475.03824224725,8.7191,8.7191,8.7043,8.7092,24475.0382
2006-03-23 13:35:00,17.62,17.62,17.6,17.6,30037.546933667087,8.7092,8.7092,8.6993,8.6993,30037.5469
2006-03-23 13:40:00,17.6,17.62,17.6,17.61,23084.4110693923,8.6993,8.7092,8.6993,8.7043,23084.4111
2006-03-23 13:45:00,17.61,17.61,17.6,17.6,8343.763037129745,8.7043,8.7043,8.6993,8.6993,8343.763
2006-03-23 13:50:00,17.6,17.61,17.6,17.61,18912.529550827425,8.6993,8.7043,8.6993,8.7043,18912.5296
2006-03-23 13:55:00,17.61,17.61,17.6,17.61,33653.17758308998,8.7043,8.7043,8.6993,8.7043,33653.1776
2006-03-23 14:00:00,17.61,17.62,17.61,17.61,45056.32040050063,8.7043,8.7092,8.7043,8.7043,45056.3204
2006-03-23 14:05:00,17.61,17.61,17.59,17.6,35043.80475594493,8.7043,8.7043,8.6944,8.6993,35043.8048
2006-03-23 14:10:00,17.6,17.6,17.59,17.59,34487.553886802954,8.6993,8.6993,8.6944,8.6944,34487.5539
2006-03-23 14:15:00,17.59,17.59,17.57,17.58,44221.94409678766,8.6944,8.6944,8.6845,8.6895,44221.9441
2006-03-23 14:20:00,17.58,17.58,17.57,17.58,34487.553886802954,8.6895,8.6895,8.6845,8.6895,34487.5539
2006-03-23 14:25:00,17.58,17.59,17.57,17.59,55625.08691419831,8.6895,8.6944,8.6845,8.6944,55625.0869
2006-03-23 14:30:00,17.59,17.59,17.58,17.59,80934.50146015854,8.6944,8.6944,8.6895,8.6944,80934.5015
2006-03-23 14:35:00,17.59,17.59,17.57,17.57,35321.93019051592,8.6944,8.6944,8.6845,8.6845,35321.9302
2006-03-23 14:40:00,17.57,17.61,17.57,17.61,83437.63037129746,8.6845,8.7043,8.6845,8.7043,83437.6304
2006-03-23 14:45:00,17.6,17.61,17.6,17.6,12237.519121123629,8.6993,8.7043,8.6993,8.6993,12237.5191
2006-03-23 14:50:00,17.6,17.6,17.59,17.59,33653.17758308998,8.6993,8.6993,8.6944,8.6944,33653.1776
2006-03-23 14:55:00,17.59,17.59,17.57,17.58,16409.4006396885,8.6944,8.6944,8.6845,8.6895,16409.4006
2006-03-23 15:00:00,17.58,17.59,17.58,17.59,21971.90933110833,8.6895,8.6944,8.6895,8.6944,21971.9093
2006-03-23 15:05:00,17.59,17.63,17.58,17.61,77318.87081073565,8.6944,8.7142,8.6895,8.7043,77318.8708
2006-03-23 15:10:00,17.61,17.63,17.61,17.62,40050.06257822278,8.7043,8.7142,8.7043,8.7092,40050.0626
2006-03-23 15:15:00,17.62,17.62,17.6,17.6,33375.05214851898,8.7092,8.7092,8.6993,8.6993,33375.0521
2006-03-23 15:20:00,17.6,17.6,17.59,17.6,99847.03101098596,8.6993,8.6993,8.6944,8.6993,99847.031
2006-03-23 15:25:00,17.6,17.61,17.6,17.61,27812.54345709916,8.6993,8.7043,8.6993,8.7043,27812.5435
2006-03-23 15:30:00,17.61,17.61,17.6,17.6,80934.50146015854,8.7043,8.7043,8.6993,8.6993,80934.5015
2006-03-23 15:35:00,17.6,17.61,17.6,17.61,91781.3934084272,8.6993,8.7043,8.6993,8.7043,91781.3934
2006-03-23 15:40:00,17.61,17.61,17.6,17.6,46168.8221387846,8.7043,8.7043,8.6993,8.6993,46168.8221
2006-03-23 15:45:00,17.6,17.6,17.59,17.59,51731.33083020442,8.6993,8.6993,8.6944,8.6944,51731.3308
2006-03-23 15:50:00,17.59,17.59,17.57,17.57,72312.6129884578,8.6944,8.6944,8.6845,8.6845,72312.613
2006-03-23 15:55:00,17.57,17.58,17.55,17.56,97900.15296898902,8.6845,8.6895,8.6746,8.6796,97900.153
2006-03-24 09:30:00,17.49,17.59,17.49,17.59,41440.68975107774,8.645,8.6944,8.645,8.6944,41440.6898
2006-03-24 09:35:00,17.63,17.63,17.6,17.62,47559.44931163955,8.7142,8.7142,8.6993,8.7092,47559.4493
2006-03-24 09:40:00,17.61,17.67,17.61,17.66,35043.80475594493,8.7043,8.7339,8.7043,8.729,35043.8048
2006-03-24 09:45:00,17.67,17.67,17.58,17.59,48115.70018078154,8.7339,8.7339,8.6895,8.6944,48115.7002
2006-03-24 09:50:00,17.58,17.58,17.52,17.57,52843.83256848839,8.6895,8.6895,8.6598,8.6845,52843.8326
2006-03-24 09:55:00,17.57,17.67,17.57,17.65,55068.83604505633,8.6845,8.7339,8.6845,8.7241,55068.836
2006-03-24 10:00:00,17.65,17.66,17.61,17.61,35321.93019051592,8.7241,8.729,8.7043,8.7043,35321.9302
2006-03-24 10:05:00,17.62,17.63,17.61,17.63,27812.54345709916,8.7092,8.7142,8.7043,8.7142,27812.5435
2006-03-24 10:10:00,17.63,17.67,17.63,17.67,29481.296064525104,8.7142,8.7339,8.7142,8.7339,29481.2961
2006-03-24 10:15:00,17.67,17.76,17.67,17.72,74537.61646502573,8.7339,8.7784,8.7339,8.7587,74537.6165
2006-03-24 10:20:00,17.71,17.71,17.66,17.67,32540.67584480601,8.7537,8.7537,8.729,8.7339,32540.6758
2006-03-24 10:25:00,17.67,17.77,17.67,17.77,48393.82561535253,8.7339,8.7834,8.7339,8.7834,48393.8256
2006-03-24 10:30:00,17.77,17.8,17.72,17.73,48115.70018078154,8.7834,8.7982,8.7587,8.7636,48115.7002
2006-03-24 10:35:00,17.73,17.73,17.7,17.7,23918.78737310527,8.7636,8.7636,8.7488,8.7488,23918.7874
2006-03-24 10:40:00,17.7,17.74,17.69,17.74,30871.923237380062,8.7488,8.7685,8.7438,8.7685,30871.9232
2006-03-24 10:45:00,17.74,17.74,17.72,17.72,16409.4006396885,8.7685,8.7685,8.7587,8.7587,16409.4006
2006-03-24 10:50:00,17.72,17.72,17.69,17.69,16687.52607425949,8.7587,8.7587,8.7438,8.7438,16687.5261
2006-03-24 10:55:00,17.69,17.71,17.67,17.71,31428.174106522045,8.7438,8.7537,8.7339,8.7537,31428.1741
2006-03-24 11:00:00,17.72,17.72,17.7,17.72,17521.902377972467,8.7587,8.7587,8.7488,8.7587,17521.9024
2006-03-24 11:05:00,17.71,17.71,17.68,17.69,27256.29258795717,8.7537,8.7537,8.7389,8.7438,27256.2926
2006-03-24 11:10:00,17.7,17.7,17.67,17.67,22528.16020025032,8.7488,8.7488,8.7339,8.7339,22528.1602
2006-03-24 11:15:00,17.67,17.71,17.67,17.71,16131.275205117508,8.7339,8.7537,8.7339,8.7537,16131.2752
2006-03-24 11:20:00,17.71,17.71,17.7,17.7,11681.268251981644,8.7537,8.7537,8.7488,8.7488,11681.2683
2006-03-24 11:25:00,17.7,17.71,17.69,17.7,18912.529550827425,8.7488,8.7537,8.7438,8.7488,18912.5296
2006-03-24 11:30:00,17.7,17.72,17.69,17.69,11681.268251981644,8.7488,8.7587,8.7438,8.7438,11681.2683
2006-03-24 11:35:00,17.7,17.7,17.67,17.68,18634.40411625643,8.7488,8.7488,8.7339,8.7389,18634.4041
2006-03-24 11:40:00,17.68,17.7,17.68,17.7,13350.020859407594,8.7389,8.7488,8.7389,8.7488,13350.0209
2006-03-24 11:45:00,17.7,17.7,17.7,17.7,5840.634125990822,8.7488,8.7488,8.7488,8.7488,5840.6341
2006-03-24 11:50:00,17.7,17.7,17.7,17.7,10012.515644555697,8.7488,8.7488,8.7488,8.7488,10012.5156
2006-03-24 11:55:00,17.7,17.7,17.68,17.68,13071.895424836604,8.7488,8.7488,8.7389,8.7389,13071.8954
2006-03-24 12:00:00,17.68,17.68,17.68,17.68,23918.78737310527,8.7389,8.7389,8.7389,8.7389,23918.7874
2006-03-24 12:05:00,17.69,17.69,17.68,17.68,8065.637602558754,8.7438,8.7438,8.7389,8.7389,8065.6376
2006-03-24 12:10:00,17.69,17.7,17.68,17.69,12237.519121123629,8.7438,8.7488,8.7389,8.7438,12237.5191
2006-03-24 12:15:00,17.69,17.69,17.68,17.68,14462.52259769156,8.7438,8.7438,8.7389,8.7389,14462.5226
2006-03-24 12:20:00,17.68,17.68,17.66,17.68,16409.4006396885,8.7389,8.7389,8.729,8.7389,16409.4006
2006-03-24 12:25:00,17.68,17.68,17.68,17.68,16409.4006396885,8.7389,8.7389,8.7389,8.7389,16409.4006
2006-03-24 12:30:00,17.68,17.68,17.67,17.67,14184.397163120568,8.7389,8.7389,8.7339,8.7339,14184.3972
2006-03-24 12:35:00,17.68,17.68,17.66,17.67,32540.67584480601,8.7389,8.7389,8.729,8.7339,32540.6758
2006-03-24 12:40:00,17.67,17.67,17.66,17.66,10012.515644555697,8.7339,8.7339,8.729,8.729,10012.5156
2006-03-24 12:45:00,17.66,17.67,17.66,17.67,11681.268251981644,8.729,8.7339,8.729,8.7339,11681.2683
2006-03-24 12:50:00,17.66,17.66,17.64,17.64,14184.397163120568,8.729,8.729,8.7191,8.7191,14184.3972
2006-03-24 12:55:00,17.64,17.64,17.61,17.61,16409.4006396885,8.7191,8.7191,8.7043,8.7043,16409.4006
2006-03-24 13:00:00,17.61,17.61,17.6,17.61,10568.76651369768,8.7043,8.7043,8.6993,8.7043,10568.7665
2006-03-24 13:05:00,17.61,17.61,17.6,17.6,15575.024335975526,8.7043,8.7043,8.6993,8.6993,15575.0243
2006-03-24 13:10:00,17.6,17.6,17.55,17.55,19190.65498539841,8.6993,8.6993,8.6746,8.6746,19190.655
2006-03-24 13:15:00,17.55,17.57,17.54,17.56,20025.03128911139,8.6746,8.6845,8.6697,8.6796,20025.0313
2006-03-24 13:20:00,17.56,17.56,17.53,17.54,17243.776943401477,8.6796,8.6796,8.6647,8.6697,17243.7769
2006-03-24 13:25:00,17.54,17.54,17.54,17.54,3337.5052148518985,8.6697,8.6697,8.6697,8.6697,3337.5052
2006-03-24 13:30:00,17.54,17.56,17.53,17.56,18634.40411625643,8.6697,8.6796,8.6647,8.6796,18634.4041
2006-03-24 13:35:00,17.56,17.56,17.54,17.55,7509.386733416772,8.6796,8.6796,8.6697,8.6746,7509.3867
2006-03-24 13:40:00,17.55,17.55,17.54,17.55,15018.773466833543,8.6746,8.6746,8.6697,8.6746,15018.7735
2006-03-24 13:45:00,17.55,17.55,17.54,17.55,9178.13934084272,8.6746,8.6746,8.6697,8.6746,9178.1393
2006-03-24 13:50:00,17.55,17.56,17.55,17.56,12237.519121123629,8.6746,8.6796,8.6746,8.6796,12237.5191
2006-03-24 13:55:00,17.56,17.59,17.56,17.58,19468.780419969407,8.6796,8.6944,8.6796,8.6895,19468.7804
2006-03-24 14:00:00,17.59,17.59,17.55,17.55,42553.19148936171,8.6944,8.6944,8.6746,8.6746,42553.1915
2006-03-24 14:05:00,17.55,17.56,17.55,17.55,21415.658461966348,8.6746,8.6796,8.6746,8.6746,21415.6585
2006-03-24 14:10:00,17.55,17.55,17.54,17.55,26978.16715338618,8.6746,8.6746,8.6697,8.6746,26978.1672
2006-03-24 14:15:00,17.55,17.59,17.55,17.58,32540.67584480601,8.6746,8.6944,8.6746,8.6895,32540.6758
2006-03-24 14:20:00,17.58,17.59,17.58,17.59,17521.902377972467,8.6895,8.6944,8.6895,8.6944,17521.9024
2006-03-24 14:25:00,17.59,17.59,17.59,17.59,12515.64455569462,8.6944,8.6944,8.6944,8.6944,12515.6446
2006-03-24 14:30:00,17.59,17.59,17.58,17.58,29481.296064525104,8.6944,8.6944,8.6895,8.6895,29481.2961
2006-03-24 14:35:00,17.58,17.59,17.56,17.57,51175.079961062445,8.6895,8.6944,8.6796,8.6845,51175.08
2006-03-24 14:40:00,17.57,17.59,17.57,17.58,33375.05214851898,8.6845,8.6944,8.6845,8.6895,33375.0521
2006-03-24 14:45:00,17.58,17.6,17.58,17.6,30593.79780280907,8.6895,8.6993,8.6895,8.6993,30593.7978
2006-03-24 14:50:00,17.6,17.62,17.6,17.61,20303.156723682383,8.6993,8.7092,8.6993,8.7043,20303.1567
2006-03-24 14:55:00,17.61,17.61,17.61,17.61,10290.641079126686,8.7043,8.7043,8.7043,8.7043,10290.6411
2006-03-24 15:00:00,17.61,17.61,17.58,17.58,20581.28215825337,8.7043,8.7043,8.6895,8.6895,20581.2822
2006-03-24 15:05:00,17.58,17.58,17.57,17.57,15575.024335975526,8.6895,8.6895,8.6845,8.6845,15575.0243
2006-03-24 15:10:00,17.57,17.57,17.56,17.56,28368.79432624113,8.6845,8.6845,8.6796,8.6796,28368.7943
2006-03-24 15:15:00,17.56,17.59,17.56,17.59,51731.33083020442,8.6796,8.6944,8.6796,8.6944,51731.3308
2006-03-24 15:20:00,17.59,17.6,17.57,17.6,24196.912807676264,8.6944,8.6993,8.6845,8.6993,24196.9128
2006-03-24 15:25:00,17.59,17.6,17.59,17.6,13906.271728549576,8.6944,8.6993,8.6944,8.6993,13906.2717
2006-03-24 15:30:00,17.6,17.6,17.59,17.59,16687.52607425949,8.6993,8.6993,8.6944,8.6944,16687.5261
2006-03-24 15:35:00,17.59,17.59,17.56,17.56,31984.424975664027,8.6944,8.6944,8.6796,8.6796,31984.425
2006-03-24 15:40:00,17.56,17.59,17.56,17.59,55903.2123487693,8.6796,8.6944,8.6796,8.6944,55903.2123
2006-03-24 15:45:00,17.59,17.59,17.56,17.56,40606.313447364766,8.6944,8.6944,8.6796,8.6796,40606.3134
2006-03-24 15:50:00,17.56,17.57,17.56,17.56,35878.18105965791,8.6796,8.6845,8.6796,8.6796,35878.1811
2006-03-24 15:55:00,17.56,17.56,17.54,17.55,59240.7175636212,8.6796,8.6796,8.6697,8.6746,59240.7176
2006-03-27 09:30:00,17.54,17.54,17.54,17.54,3337.5052148518985,8.6697,8.6697,8.6697,8.6697,3337.5052
2006-03-27 09:35:00,17.51,17.63,17.51,17.63,207481.57418995968,8.6549,8.7142,8.6549,8.7142,207481.5742
2006-03-27 09:40:00,17.62,17.65,17.56,17.63,20581.28215825337,8.7092,8.7241,8.6796,8.7142,20581.2822
2006-03-27 09:45:00,17.63,17.76,17.63,17.7,99847.03101098596,8.7142,8.7784,8.7142,8.7488,99847.031
2006-03-27 09:50:00,17.7,17.7,17.64,17.65,22806.285634821303,8.7488,8.7488,8.7191,8.7241,22806.2856
2006-03-27 09:55:00,17.65,17.67,17.62,17.64,83993.88124043944,8.7241,8.7339,8.7092,8.7191,83993.8812
2006-03-27 10:00:00,17.64,17.64,17.62,17.62,80656.37602558755,8.7191,8.7191,8.7092,8.7092,80656.376
2006-03-27 10:05:00,17.61,17.61,17.58,17.58,60353.21930190516,8.7043,8.7043,8.6895,8.6895,60353.2193
2006-03-27 10:10:00,17.56,17.56,17.54,17.54,18912.529550827425,8.6796,8.6796,8.6697,8.6697,18912.5296
2006-03-27 10:15:00,17.54,17.55,17.52,17.53,23362.53650396329,8.6697,8.6746,8.6598,8.6647,23362.5365
2006-03-27 10:20:00,17.53,17.55,17.51,17.51,15296.898901404536,8.6647,8.6746,8.6549,8.6549,15296.8989
2006-03-27 10:25:00,17.51,17.55,17.51,17.53,12793.769990265611,8.6549,8.6746,8.6549,8.6647,12793.77
2006-03-27 10:30:00,17.52,17.56,17.52,17.55,21971.90933110833,8.6598,8.6796,8.6598,8.6746,21971.9093
2006-03-27 10:35:00,17.55,17.57,17.55,17.56,9456.264775413712,8.6746,8.6845,8.6746,8.6796,9456.2648
2006-03-27 10:40:00,17.57,17.57,17.56,17.56,7509.386733416772,8.6845,8.6845,8.6796,8.6796,7509.3867
2006-03-27 10:45:00,17.57,17.57,17.56,17.57,16409.4006396885,8.6845,8.6845,8.6796,8.6845,16409.4006
2006-03-27 10:50:00,17.56,17.57,17.56,17.56,40328.18801279378,8.6796,8.6845,8.6796,8.6796,40328.188
2006-03-27 10:55:00,17.56,17.57,17.56,17.56,38937.560839938815,8.6796,8.6845,8.6796,8.6796,38937.5608
2006-03-27 11:00:00,17.56,17.58,17.56,17.57,28368.79432624113,8.6796,8.6895,8.6796,8.6845,28368.7943
2006-03-27 11:05:00,17.57,17.58,17.56,17.57,52009.45626477542,8.6845,8.6895,8.6796,8.6845,52009.4563
2006-03-27 11:10:00,17.57,17.58,17.57,17.58,19746.9058545404,8.6845,8.6895,8.6845,8.6895,19746.9059
2006-03-27 11:15:00,17.58,17.6,17.58,17.59,33653.17758308998,8.6895,8.6993,8.6895,8.6944,33653.1776
2006-03-27 11:20:00,17.59,17.59,17.58,17.59,8621.888471700739,8.6944,8.6944,8.6895,8.6944,8621.8885
2006-03-27 11:25:00,17.58,17.58,17.56,17.56,21415.658461966348,8.6895,8.6895,8.6796,8.6796,21415.6585
2006-03-27 11:30:00,17.56,17.58,17.55,17.56,18634.40411625643,8.6796,8.6895,8.6746,8.6796,18634.4041
2006-03-27 11:35:00,17.56,17.56,17.55,17.55,7509.386733416772,8.6796,8.6796,8.6746,8.6746,7509.3867
2006-03-27 11:40:00,17.55,17.56,17.55,17.56,19746.9058545404,8.6746,8.6796,8.6746,8.6796,19746.9059
2006-03-27 11:45:00,17.57,17.58,17.56,17.58,30315.67236823808,8.6845,8.6895,8.6796,8.6895,30315.6724
2006-03-27 11:50:00,17.57,17.59,17.57,17.57,15296.898901404536,8.6845,8.6944,8.6845,8.6845,15296.8989
2006-03-27 11:55:00,17.57,17.58,17.57,17.57,9178.13934084272,8.6845,8.6895,8.6845,8.6845,9178.1393
2006-03-27 12:00:00,17.57,17.58,17.57,17.57,4171.881518564873,8.6845,8.6895,8.6845,8.6845,4171.8815
2006-03-27 12:05:00,17.57,17.59,17.57,17.58,20859.40759282437,8.6845,8.6944,8.6845,8.6895,20859.4076
2006-03-27 12:10:00,17.58,17.59,17.58,17.59,17243.776943401477,8.6895,8.6944,8.6895,8.6944,17243.7769
2006-03-27 12:15:00,17.59,17.59,17.58,17.58,23084.4110693923,8.6944,8.6944,8.6895,8.6895,23084.4111
2006-03-27 12:20:00,17.58,17.61,17.57,17.6,66750.10429703796,8.6895,8.7043,8.6845,8.6993,66750.1043
2006-03-27 12:25:00,17.59,17.61,17.59,17.6,18356.27868168544,8.6944,8.7043,8.6944,8.6993,18356.2787
2006-03-27 12:30:00,17.6,17.61,17.59,17.59,34209.42845223196,8.6993,8.7043,8.6944,8.6944,34209.4285
2006-03-27 12:35:00,17.6,17.61,17.59,17.6,9734.390209984704,8.6993,8.7043,8.6944,8.6993,9734.3902
2006-03-27 12:40:00,17.61,17.62,17.6,17.62,386872.4794882492,8.7043,8.7092,8.6993,8.7092,386872.4795
2006-03-27 12:45:00,17.62,17.63,17.61,17.62,34487.553886802954,8.7092,8.7142,8.7043,8.7092,34487.5539
2006-03-27 12:50:00,17.62,17.63,17.61,17.63,10290.641079126686,8.7092,8.7142,8.7043,8.7142,10290.6411
2006-03-27 12:55:00,17.63,17.63,17.6,17.61,15018.773466833543,8.7142,8.7142,8.6993,8.7043,15018.7735
2006-03-27 13:00:00,17.61,17.61,17.6,17.6,3337.5052148518985,8.7043,8.7043,8.6993,8.6993,3337.5052
2006-03-27 13:05:00,17.6,17.61,17.6,17.61,33096.92671394799,8.6993,8.7043,8.6993,8.7043,33096.9267
2006-03-27 13:10:00,17.6,17.61,17.59,17.61,53956.33430677236,8.6993,8.7043,8.6944,8.7043,53956.3343
2006-03-27 13:15:00,17.61,17.64,17.61,17.62,82881.37950215548,8.7043,8.7191,8.7043,8.7092,82881.3795
2006-03-27 13:20:00,17.63,17.63,17.61,17.62,17243.776943401477,8.7142,8.7142,8.7043,8.7092,17243.7769
2006-03-27 13:25:00,17.62,17.63,17.62,17.63,8065.637602558754,8.7092,8.7142,8.7092,8.7142,8065.6376
2006-03-27 13:30:00,17.63,17.63,17.61,17.63,44778.19496592964,8.7142,8.7142,8.7043,8.7142,44778.195
2006-03-27 13:35:00,17.63,17.63,17.62,17.62,78709.49798359061,8.7142,8.7142,8.7092,8.7092,78709.498
2006-03-27 13:40:00,17.62,17.63,17.62,17.63,18634.40411625643,8.7092,8.7142,8.7092,8.7142,18634.4041
2006-03-27 13:45:00,17.63,17.63,17.62,17.63,9456.264775413712,8.7142,8.7142,8.7092,8.7142,9456.2648
2006-03-27 13:50:00,17.63,17.63,17.62,17.63,25309.41454596023,8.7142,8.7142,8.7092,8.7142,25309.4145
2006-03-27 13:55:00,17.63,17.63,17.62,17.63,43665.69322764567,8.7142,8.7142,8.7092,8.7142,43665.6932
2006-03-27 14:00:00,17.63,17.64,17.63,17.64,18078.15324711445,8.7142,8.7191,8.7142,8.7191,18078.1532
2006-03-27 14:05:00,17.64,17.65,17.63,17.65,5284.38325684884,8.7191,8.7241,8.7142,8.7241,5284.3833
2006-03-27 14:10:00,17.65,17.65,17.64,17.64,19468.780419969407,8.7241,8.7241,8.7191,8.7191,19468.7804
2006-03-27 14:15:00,17.64,17.65,17.64,17.64,103462.66166040883,8.7191,8.7241,8.7191,8.7191,103462.6617
2006-03-27 14:20:00,17.64,17.65,17.63,17.64,50618.82909192046,8.7191,8.7241,8.7142,8.7191,50618.8291
2006-03-27 14:25:00,17.64,17.65,17.63,17.63,23362.53650396329,8.7191,8.7241,8.7142,8.7142,23362.5365
2006-03-27 14:30:00,17.64,17.66,17.64,17.65,27256.29258795717,8.7191,8.729,8.7191,8.7241,27256.2926
2006-03-27 14:35:00,17.65,17.68,17.65,17.68,25309.41454596023,8.7241,8.7389,8.7241,8.7389,25309.4145
2006-03-27 14:40:00,17.68,17.69,17.67,17.67,108468.9194826867,8.7389,8.7438,8.7339,8.7339,108468.9195
2006-03-27 14:45:00,17.67,17.67,17.66,17.66,39771.93714365179,8.7339,8.7339,8.729,8.729,39771.9371
2006-03-27 14:50:00,17.67,17.68,17.66,17.66,8065.637602558754,8.7339,8.7389,8.729,8.729,8065.6376
2006-03-27 14:55:00,17.66,17.67,17.66,17.66,45334.44583507162,8.729,8.7339,8.729,8.729,45334.4458
2006-03-27 15:00:00,17.65,17.65,17.65,17.65,34209.42845223196,8.7241,8.7241,8.7241,8.7241,34209.4285
2006-03-27 15:05:00,17.65,17.66,17.65,17.65,226115.97830621613,8.7241,8.729,8.7241,8.7241,226115.9783
2006-03-27 15:10:00,17.65,17.66,17.64,17.64,35600.05562508692,8.7241,8.729,8.7191,8.7191,35600.0556
2006-03-27 15:15:00,17.65,17.66,17.65,17.66,28925.04519538312,8.7241,8.729,8.7241,8.729,28925.0452
2006-03-27 15:20:00,17.66,17.66,17.65,17.66,18356.27868168544,8.729,8.729,8.7241,8.729,18356.2787
2006-03-27 15:25:00,17.66,17.66,17.65,17.65,12237.519121123629,8.729,8.729,8.7241,8.7241,12237.5191
2006-03-27 15:30:00,17.65,17.65,17.64,17.64,59796.968432763184,8.7241,8.7241,8.7191,8.7191,59796.9684
2006-03-27 15:35:00,17.64,17.65,17.63,17.65,47003.19844249757,8.7191,8.7241,8.7142,8.7241,47003.1984
2006-03-27 15:40:00,17.65,17.66,17.65,17.66,43387.56779307468,8.7241,8.729,8.7241,8.729,43387.5678
2006-03-27 15:45:00,17.66,17.67,17.65,17.65,64803.22625504103,8.729,8.7339,8.7241,8.7241,64803.2263
2006-03-27 15:50:00,17.66,17.66,17.65,17.65,70921.98581560285,8.729,8.729,8.7241,8.7241,70921.9858
2006-03-27 15:55:00,17.65,17.66,17.65,17.66,116812.68251981644,8.7241,8.729,8.7241,8.729,116812.6825
2006-03-28 09:30:00,17.58,17.6,17.58,17.59,59240.7175636212,8.6895,8.6993,8.6895,8.6944,59240.7176
2006-03-28 09:35:00,17.59,17.6,17.59,17.6,31984.424975664027,8.6944,8.6993,8.6944,8.6993,31984.425
2006-03-28 09:40:00,17.6,17.65,17.6,17.65,58684.46669447921,8.6993,8.7241,8.6993,8.7241,58684.4667
2006-03-28 09:45:00,17.65,17.66,17.6,17.6,19468.780419969407,8.7241,8.729,8.6993,8.6993,19468.7804
2006-03-28 09:50:00,17.6,17.61,17.6,17.6,43109.442358503686,8.6993,8.7043,8.6993,8.6993,43109.4424
2006-03-28 09:55:00,17.6,17.64,17.6,17.64,46725.07300792658,8.6993,8.7191,8.6993,8.7191,46725.073
2006-03-28 10:00:00,17.63,17.63,17.58,17.6,31150.04867195105,8.7142,8.7142,8.6895,8.6993,31150.0487
2006-03-28 10:05:00,17.61,17.63,17.6,17.6,16965.651508830484,8.7043,8.7142,8.6993,8.6993,16965.6515
2006-03-28 10:10:00,17.6,17.61,17.58,17.59,44221.94409678766,8.6993,8.7043,8.6895,8.6944,44221.9441
2006-03-28 10:15:00,17.6,17.62,17.59,17.62,17243.776943401477,8.6993,8.7092,8.6944,8.7092,17243.7769
2006-03-28 10:20:00,17.62,17.62,17.6,17.6,14462.52259769156,8.7092,8.7092,8.6993,8.6993,14462.5226
2006-03-28 10:25:00,17.6,17.6,17.56,17.56,40884.43888193576,8.6993,8.6993,8.6796,8.6796,40884.4389
2006-03-28 10:30:00,17.56,17.6,17.56,17.6,28368.79432624113,8.6796,8.6993,8.6796,8.6993,28368.7943
2006-03-28 10:35:00,17.6,17.62,17.6,17.61,24196.912807676264,8.6993,8.7092,8.6993,8.7043,24196.9128
2006-03-28 10:40:00,17.61,17.61,17.6,17.6,11959.393686552636,8.7043,8.7043,8.6993,8.6993,11959.3937
2006-03-28 10:45:00,17.6,17.61,17.6,17.6,18356.27868168544,8.6993,8.7043,8.6993,8.6993,18356.2787
2006-03-28 10:50:00,17.61,17.61,17.6,17.6,5284.38325684884,8.7043,8.7043,8.6993,8.6993,5284.3833
2006-03-28 10:55:00,17.6,17.6,17.57,17.57,35600.05562508692,8.6993,8.6993,8.6845,8.6845,35600.0556
2006-03-28 11:00:00,17.59,17.6,17.58,17.58,11125.017382839662,8.6944,8.6993,8.6895,8.6895,11125.0174
2006-03-28 11:05:00,17.58,17.59,17.57,17.57,50340.70365734947,8.6895,8.6944,8.6845,8.6845,50340.7037
2006-03-28 11:10:00,17.58,17.58,17.56,17.56,24475.03824224725,8.6895,8.6895,8.6796,8.6796,24475.0382
2006-03-28 11:15:00,17.56,17.56,17.55,17.56,38381.30997079684,8.6796,8.6796,8.6746,8.6796,38381.31
2006-03-28 11:20:00,17.56,17.57,17.56,17.57,14740.648032262552,8.6796,8.6845,8.6796,8.6845,14740.648
2006-03-28 11:25:00,17.57,17.57,17.56,17.56,30037.546933667087,8.6845,8.6845,8.6796,8.6796,30037.5469
2006-03-28 11:30:00,17.56,17.57,17.56,17.57,21971.90933110833,8.6796,8.6845,8.6796,8.6845,21971.9093
2006-03-28 11:35:00,17.57,17.57,17.56,17.56,13350.020859407594,8.6845,8.6845,8.6796,8.6796,13350.0209
2006-03-28 11:40:00,17.56,17.58,17.55,17.57,32540.67584480601,8.6796,8.6895,8.6746,8.6845,32540.6758
2006-03-28 11:45:00,17.57,17.58,17.56,17.57,263106.661104158,8.6845,8.6895,8.6796,8.6845,263106.6611
2006-03-28 11:50:00,17.56,17.59,17.56,17.59,43665.69322764567,8.6796,8.6944,8.6796,8.6944,43665.6932
2006-03-28 11:55:00,17.59,17.59,17.58,17.59,12793.769990265611,8.6944,8.6944,8.6895,8.6944,12793.77
2006-03-28 12:00:00,17.59,17.59,17.58,17.58,20025.03128911139,8.6944,8.6944,8.6895,8.6895,20025.0313
2006-03-28 12:05:00,17.58,17.59,17.58,17.59,19468.780419969407,8.6895,8.6944,8.6895,8.6944,19468.7804
2006-03-28 12:10:00,17.59,17.6,17.59,17.6,9734.390209984704,8.6944,8.6993,8.6944,8.6993,9734.3902
2006-03-28 12:15:00,17.6,17.62,17.6,17.61,16965.651508830484,8.6993,8.7092,8.6993,8.7043,16965.6515
2006-03-28 12:20:00,17.61,17.64,17.61,17.63,92337.6442775692,8.7043,8.7191,8.7043,8.7142,92337.6443
2006-03-28 12:25:00,17.62,17.62,17.59,17.59,58406.34125990822,8.7092,8.7092,8.6944,8.6944,58406.3413
2006-03-28 12:30:00,17.6,17.6,17.59,17.59,43109.442358503686,8.6993,8.6993,8.6944,8.6944,43109.4424
2006-03-28 12:35:00,17.59,17.59,17.59,17.59,90390.76623557226,8.6944,8.6944,8.6944,8.6944,90390.7662
2006-03-28 12:40:00,17.6,17.61,17.6,17.61,17800.02781254346,8.6993,8.7043,8.6993,8.7043,17800.0278
2006-03-28 12:45:00,17.61,17.62,17.61,17.61,20581.28215825337,8.7043,8.7092,8.7043,8.7043,20581.2822
2006-03-28 12:50:00,17.61,17.61,17.6,17.6,13628.146293978583,8.7043,8.7043,8.6993,8.6993,13628.1463
2006-03-28 12:55:00,17.6,17.61,17.6,17.6,26978.16715338618,8.6993,8.7043,8.6993,8.6993,26978.1672
2006-03-28 13:00:00,17.6,17.6,17.59,17.59,32818.801279377,8.6993,8.6993,8.6944,8.6944,32818.8013
2006-03-28 13:05:00,17.59,17.59,17.58,17.59,25309.41454596023,8.6944,8.6944,8.6895,8.6944,25309.4145
2006-03-28 13:10:00,17.59,17.59,17.59,17.59,11681.268251981644,8.6944,8.6944,8.6944,8.6944,11681.2683
2006-03-28 13:15:00,17.59,17.59,17.59,17.59,9734.390209984704,8.6944,8.6944,8.6944,8.6944,9734.3902
2006-03-28 13:20:00,17.59,17.59,17.59,17.59,16409.4006396885,8.6944,8.6944,8.6944,8.6944,16409.4006
2006-03-28 13:25:00,17.59,17.6,17.59,17.59,16131.275205117508,8.6944,8.6993,8.6944,8.6944,16131.2752
2006-03-28 13:30:00,17.59,17.59,17.59,17.59,28925.04519538312,8.6944,8.6944,8.6944,8.6944,28925.0452
2006-03-28 13:35:00,17.59,17.59,17.58,17.59,23362.53650396329,8.6944,8.6944,8.6895,8.6944,23362.5365
2006-03-28 13:40:00,17.59,17.59,17.59,17.59,53121.958003059386,8.6944,8.6944,8.6944,8.6944,53121.958
2006-03-28 13:45:00,17.59,17.6,17.58,17.6,55346.96147962732,8.6944,8.6993,8.6895,8.6993,55346.9615
2006-03-28 13:50:00,17.59,17.6,17.59,17.59,46725.07300792658,8.6944,8.6993,8.6944,8.6944,46725.073
2006-03-28 13:55:00,17.59,17.6,17.59,17.59,27534.418022528163,8.6944,8.6993,8.6944,8.6944,27534.418
2006-03-28 14:00:00,17.59,17.6,17.59,17.59,28925.04519538312,8.6944,8.6993,8.6944,8.6944,28925.0452
2006-03-28 14:05:00,17.59,17.59,17.59,17.59,11959.393686552636,8.6944,8.6944,8.6944,8.6944,11959.3937
2006-03-28 14:10:00,17.59,17.6,17.58,17.58,40328.18801279378,8.6944,8.6993,8.6895,8.6895,40328.188
2006-03-28 14:15:00,17.58,17.61,17.54,17.55,41996.94062021972,8.6895,8.7043,8.6697,8.6746,41996.9406
2006-03-28 14:20:00,17.54,17.59,17.54,17.58,171881.51856487276,8.6697,8.6944,8.6697,8.6895,171881.5186
2006-03-28 14:25:00,17.58,17.6,17.57,17.6,57293.83952162426,8.6895,8.6993,8.6845,8.6993,57293.8395
2006-03-28 14:30:00,17.59,17.59,17.58,17.59,81490.75232930052,8.6944,8.6944,8.6895,8.6944,81490.7523
2006-03-28 14:35:00,17.59,17.6,17.57,17.57,63134.47364761508,8.6944,8.6993,8.6845,8.6845,63134.4736
2006-03-28 14:40:00,17.57,17.6,17.57,17.59,45056.32040050063,8.6845,8.6993,8.6845,8.6944,45056.3204
2006-03-28 14:45:00,17.59,17.59,17.56,17.59,38659.43540536783,8.6944,8.6944,8.6796,8.6944,38659.4354
2006-03-28 14:50:00,17.59,17.59,17.58,17.59,23362.53650396329,8.6944,8.6944,8.6895,8.6944,23362.5365
2006-03-28 14:55:00,17.6,17.6,17.59,17.59,40606.313447364766,8.6993,8.6993,8.6944,8.6944,40606.3134
2006-03-28 15:00:00,17.59,17.6,17.56,17.57,28646.91976081213,8.6944,8.6993,8.6796,8.6845,28646.9198
2006-03-28 15:05:00,17.57,17.57,17.53,17.55,49228.20191906551,8.6845,8.6845,8.6647,8.6746,49228.2019
2006-03-28 15:10:00,17.55,17.57,17.54,17.56,57571.96495619525,8.6746,8.6845,8.6697,8.6796,57571.965
2006-03-28 15:15:00,17.56,17.57,17.55,17.57,66750.10429703796,8.6796,8.6845,8.6746,8.6845,66750.1043
2006-03-28 15:20:00,17.57,17.59,17.57,17.59,32262.550410235017,8.6845,8.6944,8.6845,8.6944,32262.5504
2006-03-28 15:25:00,17.59,17.6,17.58,17.6,78153.24711444862,8.6944,8.6993,8.6895,8.6993,78153.2471
2006-03-28 15:30:00,17.6,17.6,17.57,17.57,85106.38297872341,8.6993,8.6993,8.6845,8.6845,85106.383
2006-03-28 15:35:00,17.57,17.57,17.56,17.56,74259.49103045474,8.6845,8.6845,8.6796,8.6796,74259.491
2006-03-28 15:40:00,17.56,17.57,17.55,17.56,55903.2123487693,8.6796,8.6845,8.6746,8.6796,55903.2123
2006-03-28 15:45:00,17.56,17.57,17.54,17.54,59796.968432763184,8.6796,8.6845,8.6697,8.6697,59796.9684
2006-03-28 15:50:00,17.55,17.55,17.51,17.55,83715.75580586845,8.6746,8.6746,8.6549,8.6746,83715.7558
2006-03-28 15:55:00,17.55,17.56,17.55,17.55,55625.08691419831,8.6746,8.6796,8.6746,8.6746,55625.0869
2006-03-29 09:30:00,17.55,17.55,17.54,17.54,25309.41454596023,8.6746,8.6746,8.6697,8.6697,25309.4145
2006-03-29 09:35:00,17.54,17.56,17.49,17.5,27812.54345709916,8.6697,8.6796,8.645,8.6499,27812.5435
2006-03-29 09:40:00,17.51,17.52,17.45,17.45,28368.79432624113,8.6549,8.6598,8.6252,8.6252,28368.7943
2006-03-29 09:45:00,17.46,17.46,17.43,17.43,44500.06953135865,8.6301,8.6301,8.6153,8.6153,44500.0695
2006-03-29 09:50:00,17.43,17.43,17.37,17.37,85106.38297872341,8.6153,8.6153,8.5857,8.5857,85106.383
2006-03-29 09:55:00,17.33,17.37,17.27,17.37,244472.25698790155,8.5659,8.5857,8.5362,8.5857,244472.257
2006-03-29 10:00:00,17.34,17.38,17.33,17.37,115143.9299123905,8.5708,8.5906,8.5659,8.5857,115143.9299
2006-03-29 10:05:00,17.37,17.37,17.35,17.37,54234.45974134335,8.5857,8.5857,8.5758,8.5857,54234.4597
2006-03-29 10:10:00,17.37,17.37,17.35,17.36,48115.70018078154,8.5857,8.5857,8.5758,8.5807,48115.7002
2006-03-29 10:15:00,17.36,17.38,17.36,17.37,39771.93714365179,8.5807,8.5906,8.5807,8.5857,39771.9371
2006-03-29 10:20:00,17.36,17.37,17.34,17.35,38381.30997079684,8.5807,8.5857,8.5708,8.5758,38381.31
2006-03-29 10:25:00,17.35,17.36,17.35,17.36,77596.99624530664,8.5758,8.5807,8.5758,8.5807,77596.9962
2006-03-29 10:30:00,17.36,17.37,17.33,17.33,93172.02058128217,8.5807,8.5857,8.5659,8.5659,93172.0206
2006-03-29 10:35:00,17.34,17.34,17.32,17.34,69531.35864274789,8.5708,8.5708,8.5609,8.5708,69531.3586
2006-03-29 10:40:00,17.34,17.36,17.34,17.34,77875.12167987763,8.5708,8.5807,8.5708,8.5708,77875.1217
2006-03-29 10:45:00,17.34,17.35,17.33,17.34,79265.74885273259,8.5708,8.5758,8.5659,8.5708,79265.7489
2006-03-29 10:50:00,17.34,17.34,17.31,17.32,80100.12515644556,8.5708,8.5708,8.556,8.5609,80100.1252
2006-03-29 10:55:00,17.32,17.33,17.31,17.32,113197.05187039357,8.5609,8.5659,8.556,8.5609,113197.0519
2006-03-29 11:00:00,17.33,17.33,17.3,17.3,56459.46321791128,8.5659,8.5659,8.5511,8.5511,56459.4632
2006-03-29 11:05:00,17.3,17.33,17.3,17.33,89556.38993185927,8.5511,8.5659,8.5511,8.5659,89556.3899
2006-03-29 11:10:00,17.33,17.35,17.33,17.34,34487.553886802954,8.5659,8.5758,8.5659,8.5708,34487.5539
2006-03-29 11:15:00,17.34,17.37,17.34,17.35,91503.2679738562,8.5708,8.5857,8.5708,8.5758,91503.268
2006-03-29 11:20:00,17.36,17.36,17.34,17.34,63690.724516757065,8.5807,8.5807,8.5708,8.5708,63690.7245
2006-03-29 11:25:00,17.35,17.36,17.34,17.35,77040.74537616466,8.5758,8.5807,8.5708,8.5758,77040.7454
2006-03-29 11:30:00,17.36,17.36,17.35,17.36,16409.4006396885,8.5807,8.5807,8.5758,8.5807,16409.4006
2006-03-29 11:35:00,17.36,17.37,17.36,17.36,20581.28215825337,8.5807,8.5857,8.5807,8.5807,20581.2822
2006-03-29 11:40:00,17.36,17.37,17.35,17.36,22528.16020025032,8.5807,8.5857,8.5758,8.5807,22528.1602
2006-03-29 11:45:00,17.36,17.36,17.35,17.36,62021.97190933112,8.5807,8.5807,8.5758,8.5807,62021.9719
2006-03-29 11:50:00,17.36,17.37,17.36,17.36,79821.99972187457,8.5807,8.5857,8.5807,8.5807,79821.9997
2006-03-29 11:55:00,17.36,17.36,17.34,17.35,45334.44583507162,8.5807,8.5807,8.5708,8.5758,45334.4458
2006-03-29 12:00:00,17.35,17.35,17.33,17.34,100681.40731469894,8.5758,8.5758,8.5659,8.5708,100681.4073
2006-03-29 12:05:00,17.34,17.34,17.34,17.34,28925.04519538312,8.5708,8.5708,8.5708,8.5708,28925.0452
2006-03-29 12:10:00,17.34,17.34,17.33,17.34,11681.268251981644,8.5708,8.5708,8.5659,8.5708,11681.2683
2006-03-29 12:15:00,17.34,17.35,17.34,17.35,15575.024335975526,8.5708,8.5758,8.5708,8.5758,15575.0243
2006-03-29 12:20:00,17.34,17.36,17.34,17.36,98734.529272702,8.5708,8.5807,8.5708,8.5807,98734.5293
2006-03-29 12:25:00,17.35,17.37,17.34,17.34,94284.52231956614,8.5758,8.5857,8.5708,8.5708,94284.5223
2006-03-29 12:30:00,17.34,17.35,17.34,17.34,50618.82909192046,8.5708,8.5758,8.5708,8.5708,50618.8291
2006-03-29 12:35:00,17.34,17.34,17.33,17.33,45056.32040050063,8.5708,8.5708,8.5659,8.5659,45056.3204
2006-03-29 12:40:00,17.33,17.34,17.33,17.33,44500.06953135865,8.5659,8.5708,8.5659,8.5659,44500.0695
2006-03-29 12:45:00,17.33,17.34,17.32,17.32,21693.78389653734,8.5659,8.5708,8.5609,8.5609,21693.7839
2006-03-29 12:50:00,17.32,17.33,17.31,17.33,88165.76275900431,8.5609,8.5659,8.556,8.5659,88165.7628
2006-03-29 12:55:00,17.32,17.34,17.32,17.34,36434.431928799895,8.5609,8.5708,8.5609,8.5708,36434.4319
2006-03-29 13:00:00,17.34,17.34,17.33,17.33,7509.386733416772,8.5708,8.5708,8.5659,8.5659,7509.3867
2006-03-29 13:05:00,17.33,17.34,17.33,17.34,10568.76651369768,8.5659,8.5708,8.5659,8.5708,10568.7665
2006-03-29 13:10:00,17.34,17.35,17.34,17.35,26978.16715338618,8.5708,8.5758,8.5708,8.5758,26978.1672
2006-03-29 13:15:00,17.35,17.35,17.34,17.34,51731.33083020442,8.5758,8.5758,8.5708,8.5708,51731.3308
2006-03-29 13:20:00,17.35,17.35,17.34,17.34,72034.48755388681,8.5758,8.5758,8.5708,8.5708,72034.4876
2006-03-29 13:25:00,17.34,17.36,17.34,17.35,25031.28911138924,8.5708,8.5807,8.5708,8.5758,25031.2891
2006-03-29 13:30:00,17.35,17.35,17.33,17.33,17521.902377972467,8.5758,8.5758,8.5659,8.5659,17521.9024
2006-03-29 13:35:00,17.33,17.34,17.32,17.34,29203.17062995411,8.5659,8.5708,8.5609,8.5708,29203.1706
2006-03-29 13:40:00,17.34,17.35,17.33,17.35,13350.020859407594,8.5708,8.5758,8.5659,8.5758,13350.0209
2006-03-29 13:45:00,17.34,17.38,17.34,17.37,55068.83604505633,8.5708,8.5906,8.5708,8.5857,55068.836
2006-03-29 13:50:00,17.37,17.38,17.37,17.38,31706.299541093034,8.5857,8.5906,8.5857,8.5906,31706.2995
2006-03-29 13:55:00,17.38,17.38,17.37,17.37,47559.44931163955,8.5906,8.5906,8.5857,8.5857,47559.4493
2006-03-29 14:00:00,17.37,17.37,17.36,17.37,24196.912807676264,8.5857,8.5857,8.5807,8.5857,24196.9128
2006-03-29 14:05:00,17.37,17.38,17.36,17.38,68975.10777360591,8.5857,8.5906,8.5807,8.5906,68975.1078
2006-03-29 14:10:00,17.38,17.38,17.37,17.37,35321.93019051592,8.5906,8.5906,8.5857,8.5857,35321.9302
2006-03-29 14:15:00,17.38,17.38,17.37,17.37,50618.82909192046,8.5906,8.5906,8.5857,8.5857,50618.8291
2006-03-29 14:20:00,17.37,17.37,17.36,17.36,33653.17758308998,8.5857,8.5857,8.5807,8.5807,33653.1776
2006-03-29 14:25:00,17.36,17.36,17.35,17.35,22528.16020025032,8.5807,8.5807,8.5758,8.5758,22528.1602
2006-03-29 14:30:00,17.34,17.35,17.34,17.35,68140.73146989293,8.5708,8.5758,8.5708,8.5758,68140.7315
2006-03-29 14:35:00,17.35,17.36,17.34,17.36,35321.93019051592,8.5758,8.5807,8.5708,8.5807,35321.9302
2006-03-29 14:40:00,17.36,17.37,17.36,17.37,18634.40411625643,8.5807,8.5857,8.5807,8.5857,18634.4041
2006-03-29 14:45:00,17.36,17.37,17.35,17.35,30871.923237380062,8.5807,8.5857,8.5758,8.5758,30871.9232
2006-03-29 14:50:00,17.35,17.36,17.35,17.36,23084.4110693923,8.5758,8.5807,8.5758,8.5807,23084.4111
2006-03-29 14:55:00,17.36,17.37,17.36,17.37,24753.163676818247,8.5807,8.5857,8.5807,8.5857,24753.1637
2006-03-29 15:00:00,17.37,17.37,17.36,17.36,59796.968432763184,8.5857,8.5857,8.5807,8.5807,59796.9684
2006-03-29 15:05:00,17.36,17.37,17.36,17.36,32262.550410235017,8.5807,8.5857,8.5807,8.5807,32262.5504
2006-03-29 15:10:00,17.37,17.37,17.36,17.37,25865.66541510221,8.5857,8.5857,8.5807,8.5857,25865.6654
2006-03-29 15:15:00,17.37,17.38,17.37,17.38,82603.2540675845,8.5857,8.5906,8.5857,8.5906,82603.2541
2006-03-29 15:20:00,17.38,17.41,17.38,17.4,96509.52579613408,8.5906,8.6054,8.5906,8.6005,96509.5258
2006-03-29 15:25:00,17.4,17.42,17.4,17.41,30037.546933667087,8.6005,8.6104,8.6005,8.6054,30037.5469
2006-03-29 15:30:00,17.41,17.42,17.41,17.41,41162.564316506745,8.6054,8.6104,8.6054,8.6054,41162.5643
2006-03-29 15:35:00,17.4,17.41,17.39,17.4,57850.09039076624,8.6005,8.6054,8.5955,8.6005,57850.0904
2006-03-29 15:40:00,17.41,17.41,17.39,17.39,67028.22973160897,8.6054,8.6054,8.5955,8.5955,67028.2297
2006-03-29 15:45:00,17.38,17.38,17.37,17.37,68696.9823390349,8.5906,8.5906,8.5857,8.5857,68696.9823
2006-03-29 15:50:00,17.37,17.37,17.35,17.36,67306.35516617996,8.5857,8.5857,8.5758,8.5807,67306.3552
2006-03-29 15:55:00,17.36,17.41,17.35,17.38,136003.33750521488,8.5807,8.6054,8.5758,8.5906,136003.3375
2006-03-30 09:30:00,17.65,17.65,17.65,17.65,184397.1631205674,8.7241,8.7241,8.7241,8.7241,184397.1631
2006-03-30 09:35:00,17.64,17.96,17.64,17.96,281462.9397858434,8.7191,8.8773,8.7191,8.8773,281462.9398
2006-03-30 09:40:00,17.96,17.96,17.79,17.79,315672.3682380754,8.8773,8.8773,8.7933,8.7933,315672.3682
2006-03-30 09:45:00,17.8,17.83,17.74,17.75,174106.5220414407,8.7982,8.813,8.7685,8.7735,174106.522
2006-03-30 09:50:00,17.74,17.87,17.7,17.84,123765.81838409124,8.7685,8.8328,8.7488,8.818,123765.8184
2006-03-30 09:55:00,17.84,17.87,17.74,17.8,127103.32359894313,8.818,8.8328,8.7685,8.7982,127103.3236
2006-03-30 10:00:00,17.79,17.86,17.75,17.75,71200.11125017384,8.7933,8.8279,8.7735,8.7735,71200.1113
2006-03-30 10:05:00,17.75,17.76,17.66,17.67,248922.26394103744,8.7735,8.7784,8.729,8.7339,248922.2639
2006-03-30 10:10:00,17.66,17.7,17.66,17.68,91225.14253928524,8.729,8.7488,8.729,8.7389,91225.1425
2006-03-30 10:15:00,17.68,17.68,17.56,17.58,127381.44903351412,8.7389,8.7389,8.6796,8.6895,127381.449
2006-03-30 10:20:00,17.57,17.61,17.54,17.56,145459.60228062858,8.6845,8.7043,8.6697,8.6796,145459.6023
2006-03-30 10:25:00,17.55,17.56,17.53,17.53,85384.5084132944,8.6746,8.6796,8.6647,8.6647,85384.5084
2006-03-30 10:30:00,17.53,17.57,17.49,17.5,70087.60951188987,8.6647,8.6845,8.645,8.6499,70087.6095
2006-03-30 10:35:00,17.49,17.57,17.48,17.57,147962.7311917675,8.645,8.6845,8.64,8.6845,147962.7312
2006-03-30 10:40:00,17.58,17.58,17.48,17.5,127381.44903351412,8.6895,8.6895,8.64,8.6499,127381.449
2006-03-30 10:45:00,17.5,17.59,17.5,17.51,78431.37254901961,8.6499,8.6944,8.6499,8.6549,78431.3725
2006-03-30 10:50:00,17.52,17.56,17.51,17.51,111806.4246975386,8.6598,8.6796,8.6549,8.6549,111806.4247
2006-03-30 10:55:00,17.51,17.56,17.49,17.49,99568.90557641497,8.6549,8.6796,8.645,8.645,99568.9056
2006-03-30 11:00:00,17.5,17.51,17.42,17.45,73146.98929217078,8.6499,8.6549,8.6104,8.6252,73146.9893
2006-03-30 11:05:00,17.45,17.45,17.38,17.4,115422.05534696148,8.6252,8.6252,8.5906,8.6005,115422.0553
2006-03-30 11:10:00,17.42,17.47,17.41,17.42,109025.17035182868,8.6104,8.6351,8.6054,8.6104,109025.1704
2006-03-30 11:15:00,17.42,17.46,17.42,17.45,101793.9090529829,8.6104,8.6301,8.6104,8.6252,101793.9091
2006-03-30 11:20:00,17.44,17.45,17.4,17.43,99568.90557641497,8.6203,8.6252,8.6005,8.6153,99568.9056
2006-03-30 11:25:00,17.43,17.46,17.43,17.45,47003.19844249757,8.6153,8.6301,8.6153,8.6252,47003.1984
2006-03-30 11:30:00,17.45,17.51,17.44,17.51,53121.958003059386,8.6252,8.6549,8.6203,8.6549,53121.958
2006-03-30 11:35:00,17.51,17.51,17.46,17.48,58128.21582533723,8.6549,8.6549,8.6301,8.64,58128.2158
2006-03-30 11:40:00,17.49,17.55,17.48,17.48,72312.6129884578,8.645,8.6746,8.64,8.64,72312.613
2006-03-30 11:45:00,17.51,17.54,17.48,17.48,56181.33778334029,8.6549,8.6697,8.64,8.64,56181.3378
2006-03-30 11:50:00,17.48,17.51,17.46,17.48,48115.70018078154,8.64,8.6549,8.6301,8.64,48115.7002
2006-03-30 11:55:00,17.49,17.52,17.48,17.49,34209.42845223196,8.645,8.6598,8.64,8.645,34209.4285
2006-03-30 12:00:00,17.5,17.54,17.5,17.51,35043.80475594493,8.6499,8.6697,8.6499,8.6549,35043.8048
2006-03-30 12:05:00,17.51,17.55,17.51,17.54,34209.42845223196,8.6549,8.6746,8.6549,8.6697,34209.4285
2006-03-30 12:10:00,17.53,17.56,17.52,17.56,54512.58517591434,8.6647,8.6796,8.6598,8.6796,54512.5852
2006-03-30 12:15:00,17.55,17.57,17.55,17.57,46168.8221387846,8.6746,8.6845,8.6746,8.6845,46168.8221
2006-03-30 12:20:00,17.57,17.61,17.56,17.57,45612.57126964261,8.6845,8.7043,8.6796,8.6845,45612.5713
2006-03-30 12:25:00,17.57,17.57,17.55,17.55,24475.03824224725,8.6845,8.6845,8.6746,8.6746,24475.0382
2006-03-30 12:30:00,17.55,17.55,17.5,17.51,31428.174106522045,8.6746,8.6746,8.6499,8.6549,31428.1741
2006-03-30 12:35:00,17.51,17.54,17.45,17.45,48115.70018078154,8.6549,8.6697,8.6252,8.6252,48115.7002
2006-03-30 12:40:00,17.46,17.47,17.44,17.45,314559.86649979145,8.6301,8.6351,8.6203,8.6252,314559.8665
2006-03-30 12:45:00,17.46,17.49,17.44,17.48,50618.82909192046,8.6301,8.645,8.6203,8.64,50618.8291
2006-03-30 12:50:00,17.48,17.49,17.46,17.47,72868.86385759979,8.64,8.645,8.6301,8.6351,72868.8639
2006-03-30 12:55:00,17.47,17.53,17.47,17.53,21137.53302739536,8.6351,8.6647,8.6351,8.6647,21137.533
2006-03-30 13:00:00,17.53,17.54,17.49,17.54,25587.539980531223,8.6647,8.6697,8.645,8.6697,25587.54
2006-03-30 13:05:00,17.54,17.56,17.53,17.54,29203.17062995411,8.6697,8.6796,8.6647,8.6697,29203.1706
2006-03-30 13:10:00,17.54,17.56,17.48,17.5,52009.45626477542,8.6697,8.6796,8.64,8.6499,52009.4563
2006-03-30 13:15:00,17.51,17.51,17.49,17.5,35043.80475594493,8.6549,8.6549,8.645,8.6499,35043.8048
2006-03-30 13:20:00,17.49,17.56,17.49,17.54,42275.06605479072,8.645,8.6796,8.645,8.6697,42275.0661
2006-03-30 13:25:00,17.54,17.55,17.54,17.54,29481.296064525104,8.6697,8.6746,8.6697,8.6697,29481.2961
2006-03-30 13:30:00,17.54,17.54,17.47,17.48,55068.83604505633,8.6697,8.6697,8.6351,8.64,55068.836
2006-03-30 13:35:00,17.48,17.51,17.47,17.48,21971.90933110833,8.64,8.6549,8.6351,8.64,21971.9093
2006-03-30 13:40:00,17.48,17.53,17.47,17.53,36434.431928799895,8.64,8.6647,8.6351,8.6647,36434.4319
2006-03-30 13:45:00,17.53,17.56,17.53,17.56,29481.296064525104,8.6647,8.6796,8.6647,8.6796,29481.2961
2006-03-30 13:50:00,17.56,17.58,17.55,17.57,39493.8117090808,8.6796,8.6895,8.6746,8.6845,39493.8117
2006-03-30 13:55:00,17.58,17.61,17.57,17.57,39771.93714365179,8.6895,8.7043,8.6845,8.6845,39771.9371
2006-03-30 14:00:00,17.59,17.62,17.58,17.58,47003.19844249757,8.6944,8.7092,8.6895,8.6895,47003.1984
2006-03-30 14:05:00,17.58,17.6,17.56,17.59,46446.94757335559,8.6895,8.6993,8.6796,8.6944,46446.9476
2006-03-30 14:10:00,17.59,17.6,17.57,17.59,19468.780419969407,8.6944,8.6993,8.6845,8.6944,19468.7804
2006-03-30 14:15:00,17.59,17.6,17.58,17.59,47837.57474621054,8.6944,8.6993,8.6895,8.6944,47837.5747
2006-03-30 14:20:00,17.58,17.59,17.55,17.55,39215.68627450981,8.6895,8.6944,8.6746,8.6746,39215.6863
2006-03-30 14:25:00,17.55,17.58,17.54,17.58,60075.09386733417,8.6746,8.6895,8.6697,8.6895,60075.0939
2006-03-30 14:30:00,17.58,17.58,17.52,17.55,54234.45974134335,8.6895,8.6895,8.6598,8.6746,54234.4597
2006-03-30 14:35:00,17.54,17.56,17.51,17.52,57015.71408705327,8.6697,8.6796,8.6549,8.6598,57015.7141
2006-03-30 14:40:00,17.52,17.56,17.52,17.56,40884.43888193576,8.6598,8.6796,8.6598,8.6796,40884.4389
2006-03-30 14:45:00,17.56,17.57,17.55,17.57,48393.82561535253,8.6796,8.6845,8.6746,8.6845,48393.8256
2006-03-30 14:50:00,17.58,17.58,17.57,17.57,39493.8117090808,8.6895,8.6895,8.6845,8.6845,39493.8117
2006-03-30 14:55:00,17.56,17.6,17.55,17.59,70087.60951188987,8.6796,8.6993,8.6746,8.6944,70087.6095
2006-03-30 15:00:00,17.59,17.61,17.56,17.57,39215.68627450981,8.6944,8.7043,8.6796,8.6845,39215.6863
2006-03-30 15:05:00,17.57,17.6,17.56,17.57,76484.49450702267,8.6845,8.6993,8.6796,8.6845,76484.4945
2006-03-30 15:10:00,17.58,17.59,17.56,17.57,68975.10777360591,8.6895,8.6944,8.6796,8.6845,68975.1078
2006-03-30 15:15:00,17.57,17.58,17.54,17.54,156862.74509803922,8.6845,8.6895,8.6697,8.6697,156862.7451
2006-03-30 15:20:00,17.54,17.6,17.54,17.59,45890.6967042136,8.6697,8.6993,8.6697,8.6944,45890.6967
2006-03-30 15:25:00,17.6,17.6,17.55,17.55,56459.46321791128,8.6993,8.6993,8.6746,8.6746,56459.4632
2006-03-30 15:30:00,17.55,17.58,17.55,17.58,94006.39688499512,8.6746,8.6895,8.6746,8.6895,94006.3969
2006-03-30 15:35:00,17.58,17.63,17.57,17.62,49784.45278820748,8.6895,8.7142,8.6845,8.7092,49784.4528
2006-03-30 15:40:00,17.63,17.63,17.53,17.53,114865.8044778195,8.7142,8.7142,8.6647,8.6647,114865.8045
2006-03-30 15:45:00,17.53,17.58,17.53,17.55,70921.98581560285,8.6647,8.6895,8.6647,8.6746,70921.9858
2006-03-30 15:50:00,17.55,17.55,17.52,17.53,120428.31316923934,8.6746,8.6746,8.6598,8.6647,120428.3132
2006-03-30 15:55:00,17.53,17.56,17.53,17.54,115422.05534696148,8.6647,8.6796,8.6647,8.6697,115422.0553
2006-03-31 09:30:00,17.53,17.56,17.5,17.56,67028.22973160897,8.6647,8.6796,8.6499,8.6796,67028.2297
2006-03-31 09:35:00,17.56,17.58,17.54,17.55,31984.424975664027,8.6796,8.6895,8.6697,8.6746,31984.425
2006-03-31 09:40:00,17.55,17.62,17.55,17.58,38103.18453622584,8.6746,8.7092,8.6746,8.6895,38103.1845
2006-03-31 09:45:00,17.58,17.61,17.57,17.57,28646.91976081213,8.6895,8.7043,8.6845,8.6845,28646.9198
2006-03-31 09:50:00,17.58,17.58,17.51,17.51,41440.68975107774,8.6895,8.6895,8.6549,8.6549,41440.6898
2006-03-31 09:55:00,17.51,17.59,17.49,17.58,45890.6967042136,8.6549,8.6944,8.645,8.6895,45890.6967
2006-03-31 10:00:00,17.58,17.59,17.55,17.58,65359.47712418301,8.6895,8.6944,8.6746,8.6895,65359.4771
2006-03-31 10:05:00,17.58,17.6,17.56,17.56,57850.09039076624,8.6895,8.6993,8.6796,8.6796,57850.0904
2006-03-31 10:10:00,17.55,17.57,17.54,17.57,35321.93019051592,8.6746,8.6845,8.6697,8.6845,35321.9302
2006-03-31 10:15:00,17.57,17.59,17.55,17.57,60075.09386733417,8.6845,8.6944,8.6746,8.6845,60075.0939
2006-03-31 10:20:00,17.58,17.58,17.56,17.57,190794.0481157002,8.6895,8.6895,8.6796,8.6845,190794.0481
2006-03-31 10:25:00,17.57,17.6,17.57,17.58,40884.43888193576,8.6845,8.6993,8.6845,8.6895,40884.4389
2006-03-31 10:30:00,17.58,17.59,17.57,17.59,17243.776943401477,8.6895,8.6944,8.6845,8.6944,17243.7769
2006-03-31 10:35:00,17.6,17.62,17.6,17.61,29481.296064525104,8.6993,8.7092,8.6993,8.7043,29481.2961
2006-03-31 10:40:00,17.61,17.62,17.56,17.6,60353.21930190516,8.7043,8.7092,8.6796,8.6993,60353.2193
2006-03-31 10:45:00,17.6,17.6,17.58,17.59,20303.156723682383,8.6993,8.6993,8.6895,8.6944,20303.1567
2006-03-31 10:50:00,17.58,17.6,17.57,17.59,36990.682797941874,8.6895,8.6993,8.6845,8.6944,36990.6828
2006-03-31 10:55:00,17.59,17.59,17.58,17.59,24196.912807676264,8.6944,8.6944,8.6895,8.6944,24196.9128
2006-03-31 11:00:00,17.59,17.59,17.56,17.56,42553.19148936171,8.6944,8.6944,8.6796,8.6796,42553.1915
2006-03-31 11:05:00,17.56,17.57,17.55,17.57,92337.6442775692,8.6796,8.6845,8.6746,8.6845,92337.6443
2006-03-31 11:10:00,17.57,17.59,17.57,17.58,12515.64455569462,8.6845,8.6944,8.6845,8.6895,12515.6446
2006-03-31 11:15:00,17.58,17.59,17.58,17.59,19190.65498539841,8.6895,8.6944,8.6895,8.6944,19190.655
2006-03-31 11:20:00,17.59,17.61,17.59,17.61,21137.53302739536,8.6944,8.7043,8.6944,8.7043,21137.533
2006-03-31 11:25:00,17.61,17.61,17.59,17.59,23362.53650396329,8.7043,8.7043,8.6944,8.6944,23362.5365
2006-03-31 11:30:00,17.59,17.59,17.58,17.59,20303.156723682383,8.6944,8.6944,8.6895,8.6944,20303.1567
2006-03-31 11:35:00,17.59,17.6,17.59,17.59,12793.769990265611,8.6944,8.6993,8.6944,8.6944,12793.77
2006-03-31 11:40:00,17.59,17.62,17.59,17.61,29481.296064525104,8.6944,8.7092,8.6944,8.7043,29481.2961
2006-03-31 11:45:00,17.61,17.63,17.61,17.63,50062.57822277848,8.7043,8.7142,8.7043,8.7142,50062.5782
2006-03-31 11:50:00,17.63,17.63,17.61,17.62,41440.68975107774,8.7142,8.7142,8.7043,8.7092,41440.6898
2006-03-31 11:55:00,17.63,17.64,17.62,17.63,16687.52607425949,8.7142,8.7191,8.7092,8.7142,16687.5261
2006-03-31 12:00:00,17.62,17.63,17.61,17.62,31984.424975664027,8.7092,8.7142,8.7043,8.7092,31984.425
2006-03-31 12:05:00,17.61,17.61,17.6,17.61,11403.142817410651,8.7043,8.7043,8.6993,8.7043,11403.1428
2006-03-31 12:10:00,17.61,17.62,17.61,17.61,11681.268251981644,8.7043,8.7092,8.7043,8.7043,11681.2683
2006-03-31 12:15:00,17.6,17.62,17.6,17.6,13906.271728549576,8.6993,8.7092,8.6993,8.6993,13906.2717
2006-03-31 12:20:00,17.6,17.63,17.6,17.62,27812.54345709916,8.6993,8.7142,8.6993,8.7092,27812.5435
2006-03-31 12:25:00,17.62,17.63,17.61,17.61,25031.28911138924,8.7092,8.7142,8.7043,8.7043,25031.2891
2006-03-31 12:30:00,17.61,17.62,17.61,17.62,22806.285634821303,8.7043,8.7092,8.7043,8.7092,22806.2856
2006-03-31 12:35:00,17.63,17.63,17.63,17.63,15296.898901404536,8.7142,8.7142,8.7142,8.7142,15296.8989
2006-03-31 12:40:00,17.63,17.64,17.63,17.63,25309.41454596023,8.7142,8.7191,8.7142,8.7142,25309.4145
2006-03-31 12:45:00,17.63,17.63,17.61,17.62,24753.163676818247,8.7142,8.7142,8.7043,8.7092,24753.1637
2006-03-31 12:50:00,17.63,17.65,17.62,17.63,25865.66541510221,8.7142,8.7241,8.7092,8.7142,25865.6654
2006-03-31 12:55:00,17.63,17.63,17.61,17.61,20025.03128911139,8.7142,8.7142,8.7043,8.7043,20025.0313
2006-03-31 13:00:00,17.6,17.62,17.6,17.62,66193.85342789599,8.6993,8.7092,8.6993,8.7092,66193.8534
2006-03-31 13:05:00,17.61,17.62,17.61,17.62,13628.146293978583,8.7043,8.7092,8.7043,8.7092,13628.1463
2006-03-31 13:10:00,17.62,17.63,17.61,17.63,22806.285634821303,8.7092,8.7142,8.7043,8.7142,22806.2856
2006-03-31 13:15:00,17.61,17.63,17.61,17.61,23084.4110693923,8.7043,8.7142,8.7043,8.7043,23084.4111
2006-03-31 13:20:00,17.61,17.62,17.61,17.62,20025.03128911139,8.7043,8.7092,8.7043,8.7092,20025.0313
2006-03-31 13:25:00,17.62,17.62,17.59,17.61,123209.56751494925,8.7092,8.7092,8.6944,8.7043,123209.5675
2006-03-31 13:30:00,17.61,17.61,17.57,17.57,25587.539980531223,8.7043,8.7043,8.6845,8.6845,25587.54
2006-03-31 13:35:00,17.57,17.57,17.55,17.55,32262.550410235017,8.6845,8.6845,8.6746,8.6746,32262.5504
2006-03-31 13:40:00,17.55,17.55,17.54,17.54,16687.52607425949,8.6746,8.6746,8.6697,8.6697,16687.5261
2006-03-31 13:45:00,17.54,17.56,17.54,17.55,45612.57126964261,8.6697,8.6796,8.6697,8.6746,45612.5713
2006-03-31 13:50:00,17.55,17.56,17.55,17.56,14740.648032262552,8.6746,8.6796,8.6746,8.6796,14740.648
2006-03-31 13:55:00,17.56,17.57,17.56,17.57,25031.28911138924,8.6796,8.6845,8.6796,8.6845,25031.2891
2006-03-31 14:00:00,17.56,17.56,17.55,17.55,25031.28911138924,8.6796,8.6796,8.6746,8.6746,25031.2891
2006-03-31 14:05:00,17.55,17.55,17.53,17.53,70643.86038103185,8.6746,8.6746,8.6647,8.6647,70643.8604
2006-03-31 14:10:00,17.54,17.57,17.54,17.57,28090.668891670142,8.6697,8.6845,8.6697,8.6845,28090.6689
2006-03-31 14:15:00,17.57,17.57,17.55,17.56,19746.9058545404,8.6845,8.6845,8.6746,8.6796,19746.9059
2006-03-31 14:20:00,17.57,17.58,17.56,17.58,81768.87776387151,8.6845,8.6895,8.6796,8.6895,81768.8778
2006-03-31 14:25:00,17.58,17.58,17.56,17.56,16131.275205117508,8.6895,8.6895,8.6796,8.6796,16131.2752
2006-03-31 14:30:00,17.56,17.58,17.56,17.58,21137.53302739536,8.6796,8.6895,8.6796,8.6895,21137.533
2006-03-31 14:35:00,17.57,17.57,17.56,17.56,44778.19496592964,8.6845,8.6845,8.6796,8.6796,44778.195
2006-03-31 14:40:00,17.56,17.57,17.54,17.55,27256.29258795717,8.6796,8.6845,8.6697,8.6746,27256.2926
2006-03-31 14:45:00,17.55,17.6,17.55,17.6,35043.80475594493,8.6746,8.6993,8.6746,8.6993,35043.8048
2006-03-31 14:50:00,17.6,17.61,17.59,17.6,38659.43540536783,8.6993,8.7043,8.6944,8.6993,38659.4354
2006-03-31 14:55:00,17.61,17.63,17.61,17.62,30315.67236823808,8.7043,8.7142,8.7043,8.7092,30315.6724
2006-03-31 15:00:00,17.62,17.63,17.61,17.61,23084.4110693923,8.7092,8.7142,8.7043,8.7043,23084.4111
2006-03-31 15:05:00,17.61,17.64,17.61,17.62,34765.679321373944,8.7043,8.7191,8.7043,8.7092,34765.6793
2006-03-31 15:10:00,17.62,17.62,17.6,17.61,26421.916284244195,8.7092,8.7092,8.6993,8.7043,26421.9163
2006-03-31 15:15:00,17.61,17.62,17.59,17.6,34209.42845223196,8.7043,8.7092,8.6944,8.6993,34209.4285
2006-03-31 15:20:00,17.59,17.6,17.59,17.6,22806.285634821303,8.6944,8.6993,8.6944,8.6993,22806.2856
2006-03-31 15:25:00,17.6,17.61,17.6,17.61,17521.902377972467,8.6993,8.7043,8.6993,8.7043,17521.9024
2006-03-31 15:30:00,17.61,17.63,17.61,17.63,54512.58517591434,8.7043,8.7142,8.7043,8.7142,54512.5852
2006-03-31 15:35:00,17.63,17.63,17.61,17.61,136003.33750521488,8.7142,8.7142,8.7043,8.7043,136003.3375
2006-03-31 15:40:00,17.61,17.62,17.61,17.62,63412.59908218607,8.7043,8.7092,8.7043,8.7092,63412.5991
2006-03-31 15:45:00,17.62,17.62,17.54,17.54,76206.36907245168,8.7092,8.7092,8.6697,8.6697,76206.3691
2006-03-31 15:50:00,17.54,17.56,17.54,17.56,74537.61646502573,8.6697,8.6796,8.6697,8.6796,74537.6165
2006-03-31 15:55:00,17.56,17.58,17.56,17.56,184119.0376859964,8.6796,8.6895,8.6796,8.6796,184119.0377
2006-04-03 09:30:00,17.54,17.57,17.54,17.57,112640.80100125156,8.6697,8.6845,8.6697,8.6845,112640.801
2006-04-03 09:35:00,17.57,17.57,17.49,17.5,68696.9823390349,8.6845,8.6845,8.645,8.6499,68696.9823
2006-04-03 09:40:00,17.5,17.55,17.5,17.55,18078.15324711445,8.6499,8.6746,8.6499,8.6746,18078.1532
2006-04-03 09:45:00,17.55,17.55,17.51,17.51,38381.30997079684,8.6746,8.6746,8.6549,8.6549,38381.31
2006-04-03 09:50:00,17.51,17.52,17.49,17.49,37268.80823251286,8.6549,8.6598,8.645,8.645,37268.8082
2006-04-03 09:55:00,17.5,17.54,17.49,17.54,23084.4110693923,8.6499,8.6697,8.645,8.6697,23084.4111
2006-04-03 10:00:00,17.54,17.54,17.46,17.5,84828.25754415242,8.6697,8.6697,8.6301,8.6499,84828.2575
2006-04-03 10:05:00,17.51,17.53,17.51,17.51,40050.06257822278,8.6549,8.6647,8.6549,8.6549,40050.0626
2006-04-03 10:10:00,17.51,17.52,17.47,17.47,41718.81518564873,8.6549,8.6598,8.6351,8.6351,41718.8152
2006-04-03 10:15:00,17.47,17.49,17.47,17.49,29759.421499096094,8.6351,8.645,8.6351,8.645,29759.4215
2006-04-03 10:20:00,17.49,17.51,17.49,17.5,44221.94409678766,8.645,8.6549,8.645,8.6499,44221.9441
2006-04-03 10:25:00,17.5,17.52,17.5,17.51,44500.06953135865,8.6499,8.6598,8.6499,8.6549,44500.0695
2006-04-03 10:30:00,17.51,17.51,17.5,17.51,27534.418022528163,8.6549,8.6549,8.6499,8.6549,27534.418
2006-04-03 10:35:00,17.51,17.51,17.46,17.46,47003.19844249757,8.6549,8.6549,8.6301,8.6301,47003.1984
2006-04-03 10:40:00,17.46,17.47,17.45,17.47,43109.442358503686,8.6301,8.6351,8.6252,8.6351,43109.4424
2006-04-03 10:45:00,17.47,17.48,17.45,17.46,23640.66193853428,8.6351,8.64,8.6252,8.6301,23640.6619
2006-04-03 10:50:00,17.46,17.46,17.43,17.43,38381.30997079684,8.6301,8.6301,8.6153,8.6153,38381.31
2006-04-03 10:55:00,17.43,17.43,17.41,17.41,42831.316923932696,8.6153,8.6153,8.6054,8.6054,42831.3169
2006-04-03 11:00:00,17.41,17.43,17.41,17.43,28646.91976081213,8.6054,8.6153,8.6054,8.6153,28646.9198
2006-04-03 11:05:00,17.43,17.43,17.42,17.42,31706.299541093034,8.6153,8.6153,8.6104,8.6104,31706.2995
2006-04-03 11:10:00,17.42,17.42,17.4,17.41,70365.73494646086,8.6104,8.6104,8.6005,8.6054,70365.7349
2006-04-03 11:15:00,17.41,17.42,17.41,17.42,33931.30301766097,8.6054,8.6104,8.6054,8.6104,33931.303
2006-04-03 11:20:00,17.42,17.46,17.42,17.46,89278.26449728828,8.6104,8.6301,8.6104,8.6301,89278.2645
2006-04-03 11:25:00,17.45,17.45,17.44,17.45,38103.18453622584,8.6252,8.6252,8.6203,8.6252,38103.1845
2006-04-03 11:30:00,17.45,17.45,17.42,17.43,20859.40759282437,8.6252,8.6252,8.6104,8.6153,20859.4076
2006-04-03 11:35:00,17.42,17.42,17.42,17.42,23640.66193853428,8.6104,8.6104,8.6104,8.6104,23640.6619
2006-04-03 11:40:00,17.42,17.42,17.41,17.41,33931.30301766097,8.6104,8.6104,8.6054,8.6054,33931.303
2006-04-03 11:45:00,17.41,17.42,17.41,17.42,33931.30301766097,8.6054,8.6104,8.6054,8.6104,33931.303
2006-04-03 11:50:00,17.42,17.42,17.4,17.4,114031.42817410654,8.6104,8.6104,8.6005,8.6005,114031.4282
2006-04-03 11:55:00,17.4,17.4,17.39,17.39,38937.560839938815,8.6005,8.6005,8.5955,8.5955,38937.5608
2006-04-03 12:00:00,17.39,17.4,17.39,17.4,30593.79780280907,8.5955,8.6005,8.5955,8.6005,30593.7978
2006-04-03 12:05:00,17.4,17.4,17.38,17.39,41718.81518564873,8.6005,8.6005,8.5906,8.5955,41718.8152
2006-04-03 12:10:00,17.39,17.4,17.38,17.38,35600.05562508692,8.5955,8.6005,8.5906,8.5906,35600.0556
2006-04-03 12:15:00,17.38,17.38,17.36,17.37,41162.564316506745,8.5906,8.5906,8.5807,8.5857,41162.5643
2006-04-03 12:20:00,17.36,17.37,17.35,17.36,44778.19496592964,8.5807,8.5857,8.5758,8.5807,44778.195
2006-04-03 12:25:00,17.36,17.38,17.36,17.38,34487.553886802954,8.5807,8.5906,8.5807,8.5906,34487.5539
2006-04-03 12:30:00,17.37,17.37,17.35,17.35,15575.024335975526,8.5857,8.5857,8.5758,8.5758,15575.0243
2006-04-03 12:35:00,17.35,17.35,17.34,17.34,50340.70365734947,8.5758,8.5758,8.5708,8.5708,50340.7037
2006-04-03 12:40:00,17.34,17.34,17.32,17.32,21693.78389653734,8.5708,8.5708,8.5609,8.5609,21693.7839
2006-04-03 12:45:00,17.32,17.32,17.3,17.31,21693.78389653734,8.5609,8.5609,8.5511,8.556,21693.7839
2006-04-03 12:50:00,17.31,17.32,17.31,17.31,45056.32040050063,8.556,8.5609,8.556,8.556,45056.3204
2006-04-03 12:55:00,17.32,17.32,17.31,17.31,18356.27868168544,8.5609,8.5609,8.556,8.556,18356.2787
2006-04-03 13:00:00,17.31,17.31,17.29,17.29,30037.546933667087,8.556,8.556,8.5461,8.5461,30037.5469
2006-04-03 13:05:00,17.29,17.31,17.29,17.3,35600.05562508692,8.5461,8.556,8.5461,8.5511,35600.0556
2006-04-03 13:10:00,17.3,17.33,17.3,17.32,55903.2123487693,8.5511,8.5659,8.5511,8.5609,55903.2123
2006-04-03 13:15:00,17.32,17.33,17.32,17.32,29481.296064525104,8.5609,8.5659,8.5609,8.5609,29481.2961
2006-04-03 13:20:00,17.31,17.32,17.31,17.32,23640.66193853428,8.556,8.5609,8.556,8.5609,23640.6619
2006-04-03 13:25:00,17.32,17.33,17.32,17.33,35043.80475594493,8.5609,8.5659,8.5609,8.5659,35043.8048
2006-04-03 13:30:00,17.33,17.34,17.32,17.34,89556.38993185927,8.5659,8.5708,8.5609,8.5708,89556.3899
2006-04-03 13:35:00,17.34,17.35,17.33,17.34,30315.67236823808,8.5708,8.5758,8.5659,8.5708,30315.6724
2006-04-03 13:40:00,17.34,17.37,17.34,17.37,87331.38645529134,8.5708,8.5857,8.5708,8.5857,87331.3865
2006-04-03 13:45:00,17.37,17.38,17.36,17.37,72868.86385759979,8.5857,8.5906,8.5807,8.5857,72868.8639
2006-04-03 13:50:00,17.37,17.38,17.36,17.38,73425.11472674177,8.5857,8.5906,8.5807,8.5906,73425.1147
2006-04-03 13:55:00,17.38,17.38,17.36,17.37,27812.54345709916,8.5906,8.5906,8.5807,8.5857,27812.5435
2006-04-03 14:00:00,17.36,17.37,17.36,17.37,36712.557363370885,8.5807,8.5857,8.5807,8.5857,36712.5574
2006-04-03 14:05:00,17.37,17.37,17.34,17.35,49506.327353636494,8.5857,8.5857,8.5708,8.5758,49506.3274
2006-04-03 14:10:00,17.35,17.36,17.34,17.34,32540.67584480601,8.5758,8.5807,8.5708,8.5708,32540.6758
2006-04-03 14:15:00,17.34,17.34,17.33,17.33,23640.66193853428,8.5708,8.5708,8.5659,8.5659,23640.6619
2006-04-03 14:20:00,17.33,17.34,17.32,17.32,32540.67584480601,8.5659,8.5708,8.5609,8.5609,32540.6758
2006-04-03 14:25:00,17.32,17.33,17.32,17.33,32262.550410235017,8.5609,8.5659,8.5609,8.5659,32262.5504
2006-04-03 14:30:00,17.33,17.35,17.32,17.33,67584.48060075095,8.5659,8.5758,8.5609,8.5659,67584.4806
2006-04-03 14:35:00,17.33,17.33,17.31,17.32,60075.09386733417,8.5659,8.5659,8.556,8.5609,60075.0939
2006-04-03 14:40:00,17.32,17.32,17.31,17.31,78987.6234181616,8.5609,8.5609,8.556,8.556,78987.6234
2006-04-03 14:45:00,17.31,17.31,17.3,17.31,27534.418022528163,8.556,8.556,8.5511,8.556,27534.418
2006-04-03 14:50:00,17.31,17.32,17.31,17.31,24753.163676818247,8.556,8.5609,8.556,8.556,24753.1637
2006-04-03 14:55:00,17.32,17.33,17.32,17.33,27812.54345709916,8.5609,8.5659,8.5609,8.5659,27812.5435
2006-04-03 15:00:00,17.33,17.33,17.31,17.31,70643.86038103185,8.5659,8.5659,8.556,8.556,70643.8604
2006-04-03 15:05:00,17.31,17.32,17.31,17.32,38659.43540536783,8.556,8.5609,8.556,8.5609,38659.4354
2006-04-03 15:10:00,17.32,17.32,17.31,17.31,43387.56779307468,8.5609,8.5609,8.556,8.556,43387.5678
2006-04-03 15:15:00,17.3,17.31,17.3,17.3,33931.30301766097,8.5511,8.556,8.5511,8.5511,33931.303
2006-04-03 15:20:00,17.3,17.31,17.28,17.28,79543.87428730358,8.5511,8.556,8.5412,8.5412,79543.8743
2006-04-03 15:25:00,17.28,17.3,17.28,17.29,51731.33083020442,8.5412,8.5511,8.5412,8.5461,51731.3308
2006-04-03 15:30:00,17.29,17.3,17.29,17.29,54234.45974134335,8.5461,8.5511,8.5461,8.5461,54234.4597
2006-04-03 15:35:00,17.29,17.29,17.26,17.26,67028.22973160897,8.5461,8.5461,8.5313,8.5313,67028.2297
2006-04-03 15:40:00,17.26,17.26,17.26,17.26,120428.31316923934,8.5313,8.5313,8.5313,8.5313,120428.3132
2006-04-03 15:45:00,17.26,17.26,17.21,17.23,154081.49075232932,8.5313,8.5313,8.5066,8.5165,154081.4908
2006-04-03 15:50:00,17.23,17.23,17.21,17.23,82603.2540675845,8.5165,8.5165,8.5066,8.5165,82603.2541
2006-04-03 15:55:00,17.23,17.24,17.21,17.24,159087.74857460716,8.5165,8.5214,8.5066,8.5214,159087.7486
2006-04-04 09:30:00,17.16,17.16,17.16,17.16,73146.98929217078,8.4819,8.4819,8.4819,8.4819,73146.9893
2006-04-04 09:35:00,17.17,17.2,17.15,17.18,19746.9058545404,8.4868,8.5016,8.4769,8.4917,19746.9059
2006-04-04 09:40:00,17.19,17.2,17.11,17.14,75093.86733416772,8.4967,8.5016,8.4571,8.472,75093.8673
2006-04-04 09:45:00,17.15,17.18,17.14,17.15,54790.71061048533,8.4769,8.4917,8.472,8.4769,54790.7106
2006-04-04 09:50:00,17.15,17.15,17.11,17.13,62856.34821304409,8.4769,8.4769,8.4571,8.467,62856.3482
2006-04-04 09:55:00,17.11,17.14,17.11,17.14,40884.43888193576,8.4571,8.472,8.4571,8.472,40884.4389
2006-04-04 10:00:00,17.14,17.19,17.14,17.18,50340.70365734947,8.472,8.4967,8.472,8.4917,50340.7037
2006-04-04 10:05:00,17.18,17.21,17.18,17.19,38937.560839938815,8.4917,8.5066,8.4917,8.4967,38937.5608
2006-04-04 10:10:00,17.18,17.18,17.14,17.15,58962.59212905021,8.4917,8.4917,8.472,8.4769,58962.5921
2006-04-04 10:15:00,17.15,17.16,17.15,17.16,31428.174106522045,8.4769,8.4819,8.4769,8.4819,31428.1741
2006-04-04 10:20:00,17.15,17.16,17.13,17.14,47837.57474621054,8.4769,8.4819,8.467,8.472,47837.5747
2006-04-04 10:25:00,17.14,17.16,17.14,17.16,34487.553886802954,8.472,8.4819,8.472,8.4819,34487.5539
2006-04-04 10:30:00,17.15,17.15,17.14,17.15,35600.05562508692,8.4769,8.4769,8.472,8.4769,35600.0556
2006-04-04 10:35:00,17.15,17.16,17.14,17.16,44778.19496592964,8.4769,8.4819,8.472,8.4819,44778.195
2006-04-04 10:40:00,17.15,17.15,17.13,17.13,23084.4110693923,8.4769,8.4769,8.467,8.467,23084.4111
2006-04-04 10:45:00,17.14,17.16,17.13,17.16,38381.30997079684,8.472,8.4819,8.467,8.4819,38381.31
2006-04-04 10:50:00,17.16,17.19,17.16,17.19,26421.916284244195,8.4819,8.4967,8.4819,8.4967,26421.9163
2006-04-04 10:55:00,17.19,17.19,17.15,17.15,21693.78389653734,8.4967,8.4967,8.4769,8.4769,21693.7839
2006-04-04 11:00:00,17.16,17.18,17.16,17.18,19190.65498539841,8.4819,8.4917,8.4819,8.4917,19190.655
2006-04-04 11:05:00,17.18,17.18,17.15,17.17,24196.912807676264,8.4917,8.4917,8.4769,8.4868,24196.9128
2006-04-04 11:10:00,17.17,17.18,17.17,17.17,11681.268251981644,8.4868,8.4917,8.4868,8.4868,11681.2683
2006-04-04 11:15:00,17.17,17.19,17.17,17.18,20025.03128911139,8.4868,8.4967,8.4868,8.4917,20025.0313
2006-04-04 11:20:00,17.18,17.19,17.18,17.18,14184.397163120568,8.4917,8.4967,8.4917,8.4917,14184.3972
2006-04-04 11:25:00,17.19,17.24,17.18,17.24,74815.74189959673,8.4967,8.5214,8.4917,8.5214,74815.7419
2006-04-04 11:30:00,17.24,17.25,17.24,17.25,30315.67236823808,8.5214,8.5263,8.5214,8.5263,30315.6724
2006-04-04 11:35:00,17.25,17.28,17.25,17.27,44221.94409678766,8.5263,8.5412,8.5263,8.5362,44221.9441
2006-04-04 11:40:00,17.27,17.29,17.26,17.29,15575.024335975526,8.5362,8.5461,8.5313,8.5461,15575.0243
2006-04-04 11:45:00,17.29,17.31,17.27,17.27,31150.04867195105,8.5461,8.556,8.5362,8.5362,31150.0487
2006-04-04 11:50:00,17.28,17.28,17.26,17.27,26700.041718815188,8.5412,8.5412,8.5313,8.5362,26700.0417
2006-04-04 11:55:00,17.26,17.28,17.26,17.28,23084.4110693923,8.5313,8.5412,8.5313,8.5412,23084.4111
2006-04-04 12:00:00,17.28,17.31,17.28,17.31,18912.529550827425,8.5412,8.556,8.5412,8.556,18912.5296
2006-04-04 12:05:00,17.31,17.32,17.31,17.31,13071.895424836604,8.556,8.5609,8.556,8.556,13071.8954
2006-04-04 12:10:00,17.31,17.31,17.29,17.29,18356.27868168544,8.556,8.556,8.5461,8.5461,18356.2787
2006-04-04 12:15:00,17.3,17.32,17.3,17.31,21693.78389653734,8.5511,8.5609,8.5511,8.556,21693.7839
2006-04-04 12:20:00,17.3,17.32,17.3,17.3,21971.90933110833,8.5511,8.5609,8.5511,8.5511,21971.9093
2006-04-04 12:25:00,17.3,17.3,17.29,17.29,10290.641079126686,8.5511,8.5511,8.5461,8.5461,10290.6411
2006-04-04 12:30:00,17.29,17.29,17.29,17.29,29481.296064525104,8.5461,8.5461,8.5461,8.5461,29481.2961
2006-04-04 12:35:00,17.29,17.3,17.27,17.29,33375.05214851898,8.5461,8.5511,8.5362,8.5461,33375.0521
2006-04-04 12:40:00,17.29,17.32,17.29,17.32,24475.03824224725,8.5461,8.5609,8.5461,8.5609,24475.0382
2006-04-04 12:45:00,17.32,17.32,17.3,17.31,16965.651508830484,8.5609,8.5609,8.5511,8.556,16965.6515
2006-04-04 12:50:00,17.31,17.32,17.31,17.32,6118.7595605618135,8.556,8.5609,8.556,8.5609,6118.7596
2006-04-04 12:55:00,17.32,17.35,17.32,17.34,20859.40759282437,8.5609,8.5758,8.5609,8.5708,20859.4076
2006-04-04 13:00:00,17.34,17.34,17.33,17.33,16965.651508830484,8.5708,8.5708,8.5659,8.5659,16965.6515
2006-04-04 13:05:00,17.32,17.32,17.27,17.27,30315.67236823808,8.5609,8.5609,8.5362,8.5362,30315.6724
2006-04-04 13:10:00,17.27,17.27,17.24,17.24,23362.53650396329,8.5362,8.5362,8.5214,8.5214,23362.5365
2006-04-04 13:15:00,17.24,17.24,17.2,17.2,31984.424975664027,8.5214,8.5214,8.5016,8.5016,31984.425
2006-04-04 13:20:00,17.2,17.21,17.18,17.21,26421.916284244195,8.5016,8.5066,8.4917,8.5066,26421.9163
2006-04-04 13:25:00,17.21,17.21,17.19,17.19,44221.94409678766,8.5066,8.5066,8.4967,8.4967,44221.9441
2006-04-04 13:30:00,17.2,17.22,17.2,17.22,16965.651508830484,8.5016,8.5115,8.5016,8.5115,16965.6515
2006-04-04 13:35:00,17.21,17.23,17.21,17.23,10290.641079126686,8.5066,8.5165,8.5066,8.5165,10290.6411
2006-04-04 13:40:00,17.22,17.22,17.2,17.22,32818.801279377,8.5115,8.5115,8.5016,8.5115,32818.8013
2006-04-04 13:45:00,17.22,17.24,17.22,17.23,20859.40759282437,8.5115,8.5214,8.5115,8.5165,20859.4076
2006-04-04 13:50:00,17.23,17.27,17.23,17.26,20025.03128911139,8.5165,8.5362,8.5165,8.5313,20025.0313
2006-04-04 13:55:00,17.27,17.28,17.27,17.27,16965.651508830484,8.5362,8.5412,8.5362,8.5362,16965.6515
2006-04-04 14:00:00,17.27,17.28,17.25,17.25,23084.4110693923,8.5362,8.5412,8.5263,8.5263,23084.4111
2006-04-04 14:05:00,17.24,17.25,17.23,17.23,21971.90933110833,8.5214,8.5263,8.5165,8.5165,21971.9093
2006-04-04 14:10:00,17.23,17.24,17.23,17.24,39493.8117090808,8.5165,8.5214,8.5165,8.5214,39493.8117
2006-04-04 14:15:00,17.24,17.26,17.24,17.26,17521.902377972467,8.5214,8.5313,8.5214,8.5313,17521.9024
2006-04-04 14:20:00,17.27,17.31,17.27,17.3,39771.93714365179,8.5362,8.556,8.5362,8.5511,39771.9371
2006-04-04 14:25:00,17.3,17.31,17.27,17.28,28925.04519538312,8.5511,8.556,8.5362,8.5412,28925.0452
2006-04-04 14:30:00,17.28,17.28,17.25,17.25,19190.65498539841,8.5412,8.5412,8.5263,8.5263,19190.655
2006-04-04 14:35:00,17.25,17.25,17.22,17.22,41996.94062021972,8.5263,8.5263,8.5115,8.5115,41996.9406
2006-04-04 14:40:00,17.22,17.23,17.22,17.22,44500.06953135865,8.5115,8.5165,8.5115,8.5115,44500.0695
2006-04-04 14:45:00,17.22,17.24,17.22,17.24,58684.46669447921,8.5115,8.5214,8.5115,8.5214,58684.4667
2006-04-04 14:50:00,17.24,17.25,17.23,17.25,24196.912807676264,8.5214,8.5263,8.5165,8.5263,24196.9128
2006-04-04 14:55:00,17.25,17.26,17.25,17.25,12237.519121123629,8.5263,8.5313,8.5263,8.5263,12237.5191
2006-04-04 15:00:00,17.25,17.25,17.24,17.25,27256.29258795717,8.5263,8.5263,8.5214,8.5263,27256.2926
2006-04-04 15:05:00,17.25,17.25,17.25,17.25,20859.40759282437,8.5263,8.5263,8.5263,8.5263,20859.4076
2006-04-04 15:10:00,17.25,17.26,17.24,17.25,24196.912807676264,8.5263,8.5313,8.5214,8.5263,24196.9128
2006-04-04 15:15:00,17.25,17.26,17.25,17.26,19468.780419969407,8.5263,8.5313,8.5263,8.5313,19468.7804
2006-04-04 15:20:00,17.26,17.29,17.26,17.29,18634.40411625643,8.5313,8.5461,8.5313,8.5461,18634.4041
2006-04-04 15:25:00,17.29,17.29,17.26,17.26,63690.724516757065,8.5461,8.5461,8.5313,8.5313,63690.7245
2006-04-04 15:30:00,17.26,17.27,17.25,17.25,33931.30301766097,8.5313,8.5362,8.5263,8.5263,33931.303
2006-04-04 15:35:00,17.25,17.28,17.25,17.25,24475.03824224725,8.5263,8.5412,8.5263,8.5263,24475.0382
2006-04-04 15:40:00,17.25,17.27,17.25,17.26,29203.17062995411,8.5263,8.5362,8.5263,8.5313,29203.1706
2006-04-04 15:45:00,17.26,17.27,17.22,17.23,38659.43540536783,8.5313,8.5362,8.5115,8.5165,38659.4354
2006-04-04 15:50:00,17.23,17.25,17.22,17.24,64246.97538589904,8.5165,8.5263,8.5115,8.5214,64246.9754
2006-04-04 15:55:00,17.24,17.25,17.24,17.25,47559.44931163955,8.5214,8.5263,8.5214,8.5263,47559.4493
2006-04-05 09:30:00,17.25,17.26,17.16,17.16,50896.95452649145,8.5263,8.5313,8.4819,8.4819,50896.9545
2006-04-05 09:35:00,17.16,17.16,17.09,17.11,51453.20539563344,8.4819,8.4819,8.4473,8.4571,51453.2054
2006-04-05 09:40:00,17.11,17.14,17.11,17.12,21415.658461966348,8.4571,8.472,8.4571,8.4621,21415.6585
2006-04-05 09:45:00,17.11,17.15,17.11,17.15,53678.208872201365,8.4571,8.4769,8.4571,8.4769,53678.2089
2006-04-05 09:50:00,17.16,17.17,17.13,17.14,30315.67236823808,8.4819,8.4868,8.467,8.472,30315.6724
2006-04-05 09:55:00,17.14,17.15,17.12,17.15,39771.93714365179,8.472,8.4769,8.4621,8.4769,39771.9371
2006-04-05 10:00:00,17.15,17.19,17.15,17.17,30315.67236823808,8.4769,8.4967,8.4769,8.4868,30315.6724
2006-04-05 10:05:00,17.16,17.17,17.14,17.16,37268.80823251286,8.4819,8.4868,8.472,8.4819,37268.8082
2006-04-05 10:10:00,17.15,17.15,17.13,17.15,42275.06605479072,8.4769,8.4769,8.467,8.4769,42275.0661
2006-04-05 10:15:00,17.15,17.15,17.12,17.13,33096.92671394799,8.4769,8.4769,8.4621,8.467,33096.9267
2006-04-05 10:20:00,17.13,17.14,17.11,17.13,38103.18453622584,8.467,8.472,8.4571,8.467,38103.1845
2006-04-05 10:25:00,17.13,17.16,17.13,17.16,22806.285634821303,8.467,8.4819,8.467,8.4819,22806.2856
2006-04-05 10:30:00,17.16,17.16,17.13,17.13,54790.71061048533,8.4819,8.4819,8.467,8.467,54790.7106
2006-04-05 10:35:00,17.13,17.15,17.13,17.14,30037.546933667087,8.467,8.4769,8.467,8.472,30037.5469
2006-04-05 10:40:00,17.14,17.15,17.13,17.15,24475.03824224725,8.472,8.4769,8.467,8.4769,24475.0382
2006-04-05 10:45:00,17.14,17.15,17.12,17.12,36990.682797941874,8.472,8.4769,8.4621,8.4621,36990.6828
2006-04-05 10:50:00,17.13,17.13,17.1,17.1,21415.658461966348,8.467,8.467,8.4522,8.4522,21415.6585
2006-04-05 10:55:00,17.1,17.11,17.09,17.1,36990.682797941874,8.4522,8.4571,8.4473,8.4522,36990.6828
2006-04-05 11:00:00,17.1,17.13,17.1,17.13,51731.33083020442,8.4522,8.467,8.4522,8.467,51731.3308
2006-04-05 11:05:00,17.13,17.13,17.09,17.1,19190.65498539841,8.467,8.467,8.4473,8.4522,19190.655
2006-04-05 11:10:00,17.1,17.11,17.09,17.11,58684.46669447921,8.4522,8.4571,8.4473,8.4571,58684.4667
2006-04-05 11:15:00,17.11,17.11,17.09,17.09,13906.271728549576,8.4571,8.4571,8.4473,8.4473,13906.2717
2006-04-05 11:20:00,17.09,17.11,17.09,17.11,29759.421499096094,8.4473,8.4571,8.4473,8.4571,29759.4215
2006-04-05 11:25:00,17.11,17.13,17.11,17.11,30593.79780280907,8.4571,8.467,8.4571,8.4571,30593.7978
2006-04-05 11:30:00,17.11,17.11,17.1,17.11,37825.05910165485,8.4571,8.4571,8.4522,8.4571,37825.0591
2006-04-05 11:35:00,17.11,17.11,17.1,17.1,50896.95452649145,8.4571,8.4571,8.4522,8.4522,50896.9545
2006-04-05 11:40:00,17.1,17.11,17.1,17.1,47559.44931163955,8.4522,8.4571,8.4522,8.4522,47559.4493
2006-04-05 11:45:00,17.11,17.13,17.11,17.13,49228.20191906551,8.4571,8.467,8.4571,8.467,49228.2019
2006-04-05 11:50:00,17.13,17.17,17.12,17.16,34765.679321373944,8.467,8.4868,8.4621,8.4819,34765.6793
2006-04-05 11:55:00,17.16,17.17,17.16,17.17,45890.6967042136,8.4819,8.4868,8.4819,8.4868,45890.6967
2006-04-05 12:00:00,17.17,17.18,17.15,17.15,26700.041718815188,8.4868,8.4917,8.4769,8.4769,26700.0417
2006-04-05 12:05:00,17.15,17.17,17.14,17.17,40328.18801279378,8.4769,8.4868,8.472,8.4868,40328.188
2006-04-05 12:10:00,17.16,17.18,17.13,17.14,69253.2332081769,8.4819,8.4917,8.467,8.472,69253.2332
2006-04-05 12:15:00,17.14,17.15,17.14,17.14,11959.393686552636,8.472,8.4769,8.472,8.472,11959.3937
2006-04-05 12:20:00,17.14,17.15,17.13,17.13,11681.268251981644,8.472,8.4769,8.467,8.467,11681.2683
2006-04-05 12:25:00,17.14,17.14,17.12,17.12,7509.386733416772,8.472,8.472,8.4621,8.4621,7509.3867
2006-04-05 12:30:00,17.12,17.13,17.11,17.11,13071.895424836604,8.4621,8.467,8.4571,8.4571,13071.8954
2006-04-05 12:35:00,17.11,17.11,17.1,17.11,29759.421499096094,8.4571,8.4571,8.4522,8.4571,29759.4215
2006-04-05 12:40:00,17.1,17.11,17.1,17.1,26421.916284244195,8.4522,8.4571,8.4522,8.4522,26421.9163
2006-04-05 12:45:00,17.1,17.11,17.1,17.11,12237.519121123629,8.4522,8.4571,8.4522,8.4571,12237.5191
2006-04-05 12:50:00,17.11,17.11,17.1,17.11,40884.43888193576,8.4571,8.4571,8.4522,8.4571,40884.4389
2006-04-05 12:55:00,17.11,17.12,17.11,17.11,35043.80475594493,8.4571,8.4621,8.4571,8.4571,35043.8048
2006-04-05 13:00:00,17.11,17.14,17.11,17.14,56459.46321791128,8.4571,8.472,8.4571,8.472,56459.4632
2006-04-05 13:05:00,17.14,17.14,17.11,17.12,66471.97886246697,8.472,8.472,8.4571,8.4621,66471.9789
2006-04-05 13:10:00,17.13,17.13,17.11,17.11,23640.66193853428,8.467,8.467,8.4571,8.4571,23640.6619
2006-04-05 13:15:00,17.11,17.13,17.11,17.12,95675.14949242109,8.4571,8.467,8.4571,8.4621,95675.1495
2006-04-05 13:20:00,17.12,17.13,17.12,17.13,67028.22973160897,8.4621,8.467,8.4621,8.467,67028.2297
2006-04-05 13:25:00,17.13,17.13,17.12,17.13,23084.4110693923,8.467,8.467,8.4621,8.467,23084.4111
2006-04-05 13:30:00,17.13,17.13,17.12,17.12,32818.801279377,8.467,8.467,8.4621,8.4621,32818.8013
2006-04-05 13:35:00,17.12,17.13,17.11,17.12,48950.07648449451,8.4621,8.467,8.4571,8.4621,48950.0765
2006-04-05 13:40:00,17.11,17.11,17.09,17.09,32262.550410235017,8.4571,8.4571,8.4473,8.4473,32262.5504
2006-04-05 13:45:00,17.09,17.1,17.09,17.1,26143.790849673205,8.4473,8.4522,8.4473,8.4522,26143.7908
2006-04-05 13:50:00,17.09,17.11,17.08,17.1,46168.8221387846,8.4473,8.4571,8.4423,8.4522,46168.8221
2006-04-05 13:55:00,17.1,17.11,17.09,17.09,40328.18801279378,8.4522,8.4571,8.4473,8.4473,40328.188
2006-04-05 14:00:00,17.09,17.11,17.09,17.09,38659.43540536783,8.4473,8.4571,8.4473,8.4473,38659.4354
2006-04-05 14:05:00,17.09,17.13,17.09,17.12,54790.71061048533,8.4473,8.467,8.4473,8.4621,54790.7106
2006-04-05 14:10:00,17.13,17.13,17.1,17.1,31984.424975664027,8.467,8.467,8.4522,8.4522,31984.425
2006-04-05 14:15:00,17.1,17.12,17.1,17.11,20025.03128911139,8.4522,8.4621,8.4522,8.4571,20025.0313
2006-04-05 14:20:00,17.12,17.13,17.1,17.13,57571.96495619525,8.4621,8.467,8.4522,8.467,57571.965
2006-04-05 14:25:00,17.12,17.12,17.08,17.1,55625.08691419831,8.4621,8.4621,8.4423,8.4522,55625.0869
2006-04-05 14:30:00,17.1,17.12,17.09,17.09,34487.553886802954,8.4522,8.4621,8.4473,8.4473,34487.5539
2006-04-05 14:35:00,17.09,17.1,17.09,17.1,47559.44931163955,8.4473,8.4522,8.4473,8.4522,47559.4493
2006-04-05 14:40:00,17.1,17.1,17.09,17.09,17521.902377972467,8.4522,8.4522,8.4473,8.4473,17521.9024
2006-04-05 14:45:00,17.1,17.1,17.09,17.1,42831.316923932696,8.4522,8.4522,8.4473,8.4522,42831.3169
2006-04-05 14:50:00,17.1,17.11,17.1,17.11,31984.424975664027,8.4522,8.4571,8.4522,8.4571,31984.425
2006-04-05 14:55:00,17.1,17.1,17.08,17.1,18912.529550827425,8.4522,8.4522,8.4423,8.4522,18912.5296
2006-04-05 15:00:00,17.1,17.1,17.08,17.09,36156.3064942289,8.4522,8.4522,8.4423,8.4473,36156.3065
2006-04-05 15:05:00,17.09,17.1,17.09,17.09,32818.801279377,8.4473,8.4522,8.4473,8.4473,32818.8013
2006-04-05 15:10:00,17.1,17.12,17.09,17.11,65081.35168961202,8.4522,8.4621,8.4473,8.4571,65081.3517
2006-04-05 15:15:00,17.11,17.12,17.11,17.12,76484.49450702267,8.4571,8.4621,8.4571,8.4621,76484.4945
2006-04-05 15:20:00,17.12,17.14,17.12,17.14,57015.71408705327,8.4621,8.472,8.4621,8.472,57015.7141
2006-04-05 15:25:00,17.14,17.14,17.12,17.12,61743.846474760125,8.472,8.472,8.4621,8.4621,61743.8465
2006-04-05 15:30:00,17.12,17.13,17.11,17.13,46446.94757335559,8.4621,8.467,8.4571,8.467,46446.9476
2006-04-05 15:35:00,17.13,17.14,17.13,17.14,56181.33778334029,8.467,8.472,8.467,8.472,56181.3378
2006-04-05 15:40:00,17.14,17.14,17.13,17.14,31706.299541093034,8.472,8.472,8.467,8.472,31706.2995
2006-04-05 15:45:00,17.14,17.14,17.13,17.13,83159.50493672647,8.472,8.472,8.467,8.467,83159.5049
2006-04-05 15:50:00,17.13,17.14,17.12,17.12,60353.21930190516,8.467,8.472,8.4621,8.4621,60353.2193
2006-04-05 15:55:00,17.12,17.14,17.12,17.13,232234.737866778,8.4621,8.472,8.4621,8.467,232234.7379
2006-04-06 09:30:00,17.14,17.14,17.11,17.11,292866.08260325406,8.472,8.472,8.4571,8.4571,292866.0826
2006-04-06 09:35:00,17.11,17.13,17.08,17.12,44778.19496592964,8.4571,8.467,8.4423,8.4621,44778.195
2006-04-06 09:40:00,17.1,17.15,17.06,17.09,106800.16687526077,8.4522,8.4769,8.4324,8.4473,106800.1669
2006-04-06 09:45:00,17.09,17.15,17.08,17.15,98178.27840356002,8.4473,8.4769,8.4423,8.4769,98178.2784
2006-04-06 09:50:00,17.15,17.16,17.1,17.16,71756.36211931582,8.4769,8.4819,8.4522,8.4819,71756.3621
2006-04-06 09:55:00,17.15,17.16,17.13,17.15,45890.6967042136,8.4769,8.4819,8.467,8.4769,45890.6967
2006-04-06 10:00:00,17.15,17.19,17.15,17.18,48950.07648449451,8.4769,8.4967,8.4769,8.4917,48950.0765
2006-04-06 10:05:00,17.17,17.18,17.15,17.15,80100.12515644556,8.4868,8.4917,8.4769,8.4769,80100.1252
2006-04-06 10:10:00,17.15,17.18,17.15,17.18,47837.57474621054,8.4769,8.4917,8.4769,8.4917,47837.5747
2006-04-06 10:15:00,17.16,17.2,17.16,17.2,35600.05562508692,8.4819,8.5016,8.4819,8.5016,35600.0556
2006-04-06 10:20:00,17.2,17.23,17.19,17.22,70365.73494646086,8.5016,8.5165,8.4967,8.5115,70365.7349
2006-04-06 10:25:00,17.22,17.23,17.2,17.21,69531.35864274789,8.5115,8.5165,8.5016,8.5066,69531.3586
2006-04-06 10:30:00,17.22,17.24,17.2,17.21,77040.74537616466,8.5115,8.5214,8.5016,8.5066,77040.7454
2006-04-06 10:35:00,17.22,17.22,17.21,17.22,34765.679321373944,8.5115,8.5115,8.5066,8.5115,34765.6793
2006-04-06 10:40:00,17.22,17.24,17.22,17.24,29481.296064525104,8.5115,8.5214,8.5115,8.5214,29481.2961
2006-04-06 10:45:00,17.23,17.23,17.22,17.22,199694.0620219719,8.5165,8.5165,8.5115,8.5115,199694.062
2006-04-06 10:50:00,17.22,17.22,17.19,17.22,29759.421499096094,8.5115,8.5115,8.4967,8.5115,29759.4215
2006-04-06 10:55:00,17.22,17.24,17.21,17.21,41162.564316506745,8.5115,8.5214,8.5066,8.5066,41162.5643
2006-04-06 11:00:00,17.21,17.21,17.19,17.2,47003.19844249757,8.5066,8.5066,8.4967,8.5016,47003.1984
2006-04-06 11:05:00,17.2,17.24,17.2,17.23,40328.18801279378,8.5016,8.5214,8.5016,8.5165,40328.188
2006-04-06 11:10:00,17.23,17.23,17.2,17.2,36990.682797941874,8.5165,8.5165,8.5016,8.5016,36990.6828
2006-04-06 11:15:00,17.2,17.2,17.17,17.17,57571.96495619525,8.5016,8.5016,8.4868,8.4868,57571.965
2006-04-06 11:20:00,17.17,17.22,17.16,17.2,73703.24016131276,8.4868,8.5115,8.4819,8.5016,73703.2402
2006-04-06 11:25:00,17.21,17.23,17.21,17.22,41996.94062021972,8.5066,8.5165,8.5066,8.5115,41996.9406
2006-04-06 11:30:00,17.22,17.23,17.19,17.21,79543.87428730358,8.5115,8.5165,8.4967,8.5066,79543.8743
2006-04-06 11:35:00,17.22,17.23,17.21,17.23,27812.54345709916,8.5115,8.5165,8.5066,8.5165,27812.5435
2006-04-06 11:40:00,17.23,17.24,17.23,17.23,34487.553886802954,8.5165,8.5214,8.5165,8.5165,34487.5539
2006-04-06 11:45:00,17.23,17.23,17.22,17.22,36712.557363370885,8.5165,8.5165,8.5115,8.5115,36712.5574
2006-04-06 11:50:00,17.22,17.22,17.2,17.2,60631.34473647615,8.5115,8.5115,8.5016,8.5016,60631.3447
2006-04-06 11:55:00,17.2,17.2,17.17,17.18,64525.100820470034,8.5016,8.5016,8.4868,8.4917,64525.1008
2006-04-06 12:00:00,17.18,17.18,17.17,17.18,33653.17758308998,8.4917,8.4917,8.4868,8.4917,33653.1776
2006-04-06 12:05:00,17.17,17.18,17.16,17.17,70921.98581560285,8.4868,8.4917,8.4819,8.4868,70921.9858
2006-04-06 12:10:00,17.17,17.18,17.16,17.16,18078.15324711445,8.4868,8.4917,8.4819,8.4819,18078.1532
2006-04-06 12:15:00,17.16,17.17,17.13,17.13,38659.43540536783,8.4819,8.4868,8.467,8.467,38659.4354
2006-04-06 12:20:00,17.14,17.15,17.12,17.13,48393.82561535253,8.472,8.4769,8.4621,8.467,48393.8256
2006-04-06 12:25:00,17.13,17.13,17.07,17.08,83437.63037129746,8.467,8.467,8.4374,8.4423,83437.6304
2006-04-06 12:30:00,17.08,17.11,17.08,17.11,72312.6129884578,8.4423,8.4571,8.4423,8.4571,72312.613
2006-04-06 12:35:00,17.11,17.15,17.11,17.15,71756.36211931582,8.4571,8.4769,8.4571,8.4769,71756.3621
2006-04-06 12:40:00,17.14,17.15,17.13,17.15,80100.12515644556,8.472,8.4769,8.467,8.4769,80100.1252
2006-04-06 12:45:00,17.15,17.16,17.14,17.16,14740.648032262552,8.4769,8.4819,8.472,8.4819,14740.648
2006-04-06 12:50:00,17.15,17.2,17.15,17.19,41718.81518564873,8.4769,8.5016,8.4769,8.4967,41718.8152
2006-04-06 12:55:00,17.19,17.2,17.18,17.19,21971.90933110833,8.4967,8.5016,8.4917,8.4967,21971.9093
2006-04-06 13:00:00,17.19,17.2,17.19,17.19,80100.12515644556,8.4967,8.5016,8.4967,8.4967,80100.1252
2006-04-06 13:05:00,17.19,17.19,17.17,17.17,33931.30301766097,8.4967,8.4967,8.4868,8.4868,33931.303
2006-04-06 13:10:00,17.18,17.18,17.15,17.15,42275.06605479072,8.4917,8.4917,8.4769,8.4769,42275.0661
2006-04-06 13:15:00,17.15,17.16,17.15,17.16,17800.02781254346,8.4769,8.4819,8.4769,8.4819,17800.0278
2006-04-06 13:20:00,17.16,17.2,17.16,17.17,24753.163676818247,8.4819,8.5016,8.4819,8.4868,24753.1637
2006-04-06 13:25:00,17.17,17.23,17.17,17.23,133778.33402864693,8.4868,8.5165,8.4868,8.5165,133778.334
2006-04-06 13:30:00,17.23,17.25,17.22,17.23,43665.69322764567,8.5165,8.5263,8.5115,8.5165,43665.6932
2006-04-06 13:35:00,17.23,17.24,17.22,17.24,30593.79780280907,8.5165,8.5214,8.5115,8.5214,30593.7978
2006-04-06 13:40:00,17.24,17.26,17.23,17.23,51731.33083020442,8.5214,8.5313,8.5165,8.5165,51731.3308
2006-04-06 13:45:00,17.23,17.26,17.23,17.25,33931.30301766097,8.5165,8.5313,8.5165,8.5263,33931.303
2006-04-06 13:50:00,17.25,17.28,17.25,17.28,39215.68627450981,8.5263,8.5412,8.5263,8.5412,39215.6863
2006-04-06 13:55:00,17.28,17.29,17.28,17.28,21137.53302739536,8.5412,8.5461,8.5412,8.5412,21137.533
2006-04-06 14:00:00,17.28,17.3,17.28,17.28,22806.285634821303,8.5412,8.5511,8.5412,8.5412,22806.2856
2006-04-06 14:05:00,17.28,17.28,17.27,17.28,49506.327353636494,8.5412,8.5412,8.5362,8.5412,49506.3274
2006-04-06 14:10:00,17.29,17.3,17.28,17.3,19468.780419969407,8.5461,8.5511,8.5412,8.5511,19468.7804
2006-04-06 14:15:00,17.29,17.31,17.29,17.31,35600.05562508692,8.5461,8.556,8.5461,8.556,35600.0556
2006-04-06 14:20:00,17.3,17.32,17.29,17.31,55625.08691419831,8.5511,8.5609,8.5461,8.556,55625.0869
2006-04-06 14:25:00,17.31,17.32,17.31,17.32,69253.2332081769,8.556,8.5609,8.556,8.5609,69253.2332
2006-04-06 14:30:00,17.32,17.33,17.31,17.32,139897.09358920876,8.5609,8.5659,8.556,8.5609,139897.0936
2006-04-06 14:35:00,17.32,17.33,17.32,17.33,67862.60603532194,8.5609,8.5659,8.5609,8.5659,67862.606
2006-04-06 14:40:00,17.33,17.34,17.32,17.32,76206.36907245168,8.5659,8.5708,8.5609,8.5609,76206.3691
2006-04-06 14:45:00,17.33,17.34,17.32,17.33,74537.61646502573,8.5659,8.5708,8.5609,8.5659,74537.6165
2006-04-06 14:50:00,17.32,17.34,17.32,17.33,31984.424975664027,8.5609,8.5708,8.5609,8.5659,31984.425
2006-04-06 14:55:00,17.33,17.34,17.33,17.34,43665.69322764567,8.5659,8.5708,8.5659,8.5708,43665.6932
2006-04-06 15:00:00,17.34,17.34,17.32,17.33,76762.61994159367,8.5708,8.5708,8.5609,8.5659,76762.6199
2006-04-06 15:05:00,17.33,17.34,17.33,17.33,147684.60575719652,8.5659,8.5708,8.5659,8.5659,147684.6058
2006-04-06 15:10:00,17.33,17.33,17.29,17.3,40606.313447364766,8.5659,8.5659,8.5461,8.5511,40606.3134
2006-04-06 15:15:00,17.3,17.32,17.3,17.31,41996.94062021972,8.5511,8.5609,8.5511,8.556,41996.9406
2006-04-06 15:20:00,17.31,17.32,17.31,17.32,53678.208872201365,8.556,8.5609,8.556,8.5609,53678.2089
2006-04-06 15:25:00,17.32,17.32,17.31,17.31,86775.13558614936,8.5609,8.5609,8.556,8.556,86775.1356
2006-04-06 15:30:00,17.31,17.32,17.3,17.31,73703.24016131276,8.556,8.5609,8.5511,8.556,73703.2402
2006-04-06 15:35:00,17.31,17.33,17.3,17.33,82047.0031984425,8.556,8.5659,8.5511,8.5659,82047.0032
2006-04-06 15:40:00,17.33,17.33,17.32,17.32,73425.11472674177,8.5659,8.5659,8.5609,8.5609,73425.1147
2006-04-06 15:45:00,17.32,17.36,17.32,17.35,101515.78361841192,8.5609,8.5807,8.5609,8.5758,101515.7836
2006-04-06 15:50:00,17.35,17.35,17.35,17.35,100403.28188012796,8.5758,8.5758,8.5758,8.5758,100403.2819
2006-04-06 15:55:00,17.35,17.35,17.32,17.32,132943.95772493395,8.5758,8.5758,8.5609,8.5609,132943.9577
2006-04-07 09:30:00,17.35,17.37,17.33,17.37,50340.70365734947,8.5758,8.5857,8.5659,8.5857,50340.7037
2006-04-07 09:35:00,17.37,17.46,17.37,17.42,31984.424975664027,8.5857,8.6301,8.5857,8.6104,31984.425
2006-04-07 09:40:00,17.45,17.46,17.4,17.4,28646.91976081213,8.6252,8.6301,8.6005,8.6005,28646.9198
2006-04-07 09:45:00,17.4,17.41,17.4,17.41,31706.299541093034,8.6005,8.6054,8.6005,8.6054,31706.2995
2006-04-07 09:50:00,17.41,17.42,17.41,17.42,21693.78389653734,8.6054,8.6104,8.6054,8.6104,21693.7839
2006-04-07 09:55:00,17.41,17.42,17.41,17.41,24753.163676818247,8.6054,8.6104,8.6054,8.6054,24753.1637
2006-04-07 10:00:00,17.41,17.42,17.41,17.41,26978.16715338618,8.6054,8.6104,8.6054,8.6054,26978.1672
2006-04-07 10:05:00,17.4,17.4,17.37,17.38,40606.313447364766,8.6005,8.6005,8.5857,8.5906,40606.3134
2006-04-07 10:10:00,17.38,17.39,17.37,17.37,56737.58865248227,8.5906,8.5955,8.5857,8.5857,56737.5887
2006-04-07 10:15:00,17.36,17.42,17.36,17.4,56181.33778334029,8.5807,8.6104,8.5807,8.6005,56181.3378
2006-04-07 10:20:00,17.38,17.38,17.34,17.35,104018.91252955084,8.5906,8.5906,8.5708,8.5758,104018.9125
2006-04-07 10:25:00,17.35,17.36,17.34,17.36,43665.69322764567,8.5758,8.5807,8.5708,8.5807,43665.6932
2006-04-07 10:30:00,17.36,17.36,17.35,17.36,36434.431928799895,8.5807,8.5807,8.5758,8.5807,36434.4319
2006-04-07 10:35:00,17.36,17.38,17.36,17.38,32262.550410235017,8.5807,8.5906,8.5807,8.5906,32262.5504
2006-04-07 10:40:00,17.38,17.39,17.35,17.38,52009.45626477542,8.5906,8.5955,8.5758,8.5906,52009.4563
2006-04-07 10:45:00,17.38,17.39,17.36,17.36,44500.06953135865,8.5906,8.5955,8.5807,8.5807,44500.0695
2006-04-07 10:50:00,17.36,17.36,17.33,17.34,34487.553886802954,8.5807,8.5807,8.5659,8.5708,34487.5539
2006-04-07 10:55:00,17.34,17.37,17.34,17.36,27812.54345709916,8.5708,8.5857,8.5708,8.5807,27812.5435
2006-04-07 11:00:00,17.36,17.37,17.35,17.36,38103.18453622584,8.5807,8.5857,8.5758,8.5807,38103.1845
2006-04-07 11:05:00,17.36,17.38,17.36,17.38,22806.285634821303,8.5807,8.5906,8.5807,8.5906,22806.2856
2006-04-07 11:10:00,17.38,17.41,17.38,17.41,80378.25059101655,8.5906,8.6054,8.5906,8.6054,80378.2506
2006-04-07 11:15:00,17.41,17.41,17.4,17.4,17243.776943401477,8.6054,8.6054,8.6005,8.6005,17243.7769
2006-04-07 11:20:00,17.4,17.4,17.37,17.37,23362.53650396329,8.6005,8.6005,8.5857,8.5857,23362.5365
2006-04-07 11:25:00,17.37,17.37,17.34,17.35,50340.70365734947,8.5857,8.5857,8.5708,8.5758,50340.7037
2006-04-07 11:30:00,17.35,17.36,17.32,17.32,63412.59908218607,8.5758,8.5807,8.5609,8.5609,63412.5991
2006-04-07 11:35:00,17.32,17.34,17.31,17.33,57850.09039076624,8.5609,8.5708,8.556,8.5659,57850.0904
2006-04-07 11:40:00,17.33,17.34,17.33,17.33,35600.05562508692,8.5659,8.5708,8.5659,8.5659,35600.0556
2006-04-07 11:45:00,17.33,17.33,17.31,17.32,61465.72104018913,8.5659,8.5659,8.556,8.5609,61465.721
2006-04-07 11:50:00,17.32,17.37,17.32,17.36,25031.28911138924,8.5609,8.5857,8.5609,8.5807,25031.2891
2006-04-07 11:55:00,17.36,17.38,17.36,17.37,18356.27868168544,8.5807,8.5906,8.5807,8.5857,18356.2787
2006-04-07 12:00:00,17.37,17.37,17.33,17.33,25031.28911138924,8.5857,8.5857,8.5659,8.5659,25031.2891
2006-04-07 12:05:00,17.34,17.34,17.32,17.33,19190.65498539841,8.5708,8.5708,8.5609,8.5659,19190.655
2006-04-07 12:10:00,17.33,17.36,17.29,17.32,61743.846474760125,8.5659,8.5807,8.5461,8.5609,61743.8465
2006-04-07 12:15:00,17.31,17.34,17.31,17.34,20859.40759282437,8.556,8.5708,8.556,8.5708,20859.4076
2006-04-07 12:20:00,17.34,17.34,17.33,17.34,25587.539980531223,8.5708,8.5708,8.5659,8.5708,25587.54
2006-04-07 12:25:00,17.34,17.35,17.33,17.35,48115.70018078154,8.5708,8.5758,8.5659,8.5758,48115.7002
2006-04-07 12:30:00,17.35,17.35,17.33,17.33,20581.28215825337,8.5758,8.5758,8.5659,8.5659,20581.2822
2006-04-07 12:35:00,17.33,17.33,17.3,17.31,28925.04519538312,8.5659,8.5659,8.5511,8.556,28925.0452
2006-04-07 12:40:00,17.32,17.32,17.3,17.31,17243.776943401477,8.5609,8.5609,8.5511,8.556,17243.7769
2006-04-07 12:45:00,17.31,17.32,17.29,17.29,18078.15324711445,8.556,8.5609,8.5461,8.5461,18078.1532
2006-04-07 12:50:00,17.29,17.29,17.29,17.29,14740.648032262552,8.5461,8.5461,8.5461,8.5461,14740.648
2006-04-07 12:55:00,17.28,17.28,17.27,17.27,11125.017382839662,8.5412,8.5412,8.5362,8.5362,11125.0174
2006-04-07 13:00:00,17.27,17.27,17.23,17.23,47003.19844249757,8.5362,8.5362,8.5165,8.5165,47003.1984
2006-04-07 13:05:00,17.23,17.31,17.23,17.31,35600.05562508692,8.5165,8.556,8.5165,8.556,35600.0556
2006-04-07 13:10:00,17.29,17.31,17.28,17.29,10290.641079126686,8.5461,8.556,8.5412,8.5461,10290.6411
2006-04-07 13:15:00,17.29,17.31,17.29,17.29,31984.424975664027,8.5461,8.556,8.5461,8.5461,31984.425
2006-04-07 13:20:00,17.29,17.29,17.27,17.27,10290.641079126686,8.5461,8.5461,8.5362,8.5362,10290.6411
2006-04-07 13:25:00,17.27,17.3,17.27,17.29,19190.65498539841,8.5362,8.5511,8.5362,8.5461,19190.655
2006-04-07 13:30:00,17.28,17.28,17.27,17.28,12793.769990265611,8.5412,8.5412,8.5362,8.5412,12793.77
2006-04-07 13:35:00,17.29,17.29,17.26,17.28,42831.316923932696,8.5461,8.5461,8.5313,8.5412,42831.3169
2006-04-07 13:40:00,17.27,17.28,17.26,17.26,23084.4110693923,8.5362,8.5412,8.5313,8.5313,23084.4111
2006-04-07 13:45:00,17.26,17.29,17.26,17.27,33375.05214851898,8.5313,8.5461,8.5313,8.5362,33375.0521
2006-04-07 13:50:00,17.28,17.29,17.26,17.28,29203.17062995411,8.5412,8.5461,8.5313,8.5412,29203.1706
2006-04-07 13:55:00,17.28,17.28,17.26,17.28,39215.68627450981,8.5412,8.5412,8.5313,8.5412,39215.6863
2006-04-07 14:00:00,17.28,17.28,17.27,17.28,30315.67236823808,8.5412,8.5412,8.5362,8.5412,30315.6724
2006-04-07 14:05:00,17.28,17.28,17.27,17.27,27534.418022528163,8.5412,8.5412,8.5362,8.5362,27534.418
2006-04-07 14:10:00,17.28,17.3,17.27,17.29,40050.06257822278,8.5412,8.5511,8.5362,8.5461,40050.0626
2006-04-07 14:15:00,17.3,17.31,17.28,17.28,40328.18801279378,8.5511,8.556,8.5412,8.5412,40328.188
2006-04-07 14:20:00,17.28,17.29,17.27,17.29,36990.682797941874,8.5412,8.5461,8.5362,8.5461,36990.6828
2006-04-07 14:25:00,17.29,17.29,17.28,17.28,40050.06257822278,8.5461,8.5461,8.5412,8.5412,40050.0626
2006-04-07 14:30:00,17.28,17.3,17.28,17.3,9456.264775413712,8.5412,8.5511,8.5412,8.5511,9456.2648
2006-04-07 14:35:00,17.3,17.32,17.3,17.32,23918.78737310527,8.5511,8.5609,8.5511,8.5609,23918.7874
2006-04-07 14:40:00,17.32,17.35,17.32,17.32,34487.553886802954,8.5609,8.5758,8.5609,8.5609,34487.5539
2006-04-07 14:45:00,17.32,17.35,17.32,17.35,33653.17758308998,8.5609,8.5758,8.5609,8.5758,33653.1776
2006-04-07 14:50:00,17.36,17.36,17.33,17.33,17243.776943401477,8.5807,8.5807,8.5659,8.5659,17243.7769
2006-04-07 14:55:00,17.33,17.33,17.31,17.32,46725.07300792658,8.5659,8.5659,8.556,8.5609,46725.073
2006-04-07 15:00:00,17.31,17.31,17.29,17.29,21693.78389653734,8.556,8.556,8.5461,8.5461,21693.7839
2006-04-07 15:05:00,17.29,17.29,17.28,17.29,25031.28911138924,8.5461,8.5461,8.5412,8.5461,25031.2891
2006-04-07 15:10:00,17.28,17.29,17.28,17.28,24475.03824224725,8.5412,8.5461,8.5412,8.5412,24475.0382
2006-04-07 15:15:00,17.28,17.28,17.24,17.24,34209.42845223196,8.5412,8.5412,8.5214,8.5214,34209.4285
2006-04-07 15:20:00,17.24,17.26,17.23,17.26,52565.7071339174,8.5214,8.5313,8.5165,8.5313,52565.7071
2006-04-07 15:25:00,17.26,17.26,17.24,17.25,58684.46669447921,8.5313,8.5313,8.5214,8.5263,58684.4667
2006-04-07 15:30:00,17.25,17.27,17.25,17.26,22250.034765679324,8.5263,8.5362,8.5263,8.5313,22250.0348
2006-04-07 15:35:00,17.26,17.27,17.26,17.26,37268.80823251286,8.5313,8.5362,8.5313,8.5313,37268.8082
2006-04-07 15:40:00,17.26,17.26,17.25,17.25,105131.4142678348,8.5313,8.5313,8.5263,8.5263,105131.4143
2006-04-07 15:45:00,17.26,17.27,17.24,17.27,44500.06953135865,8.5313,8.5362,8.5214,8.5362,44500.0695
2006-04-07 15:50:00,17.27,17.27,17.24,17.24,43665.69322764567,8.5362,8.5362,8.5214,8.5214,43665.6932
2006-04-07 15:55:00,17.24,17.24,17.23,17.24,86218.88471700737,8.5214,8.5214,8.5165,8.5214,86218.8847
2006-04-10 09:30:00,17.26,17.29,17.24,17.24,106243.91600611876,8.5313,8.5461,8.5214,8.5214,106243.916
2006-04-10 09:35:00,17.26,17.29,17.25,17.28,20025.03128911139,8.5313,8.5461,8.5263,8.5412,20025.0313
2006-04-10 09:40:00,17.27,17.28,17.24,17.25,21693.78389653734,8.5362,8.5412,8.5214,8.5263,21693.7839
2006-04-10 09:45:00,17.24,17.24,17.22,17.22,34209.42845223196,8.5214,8.5214,8.5115,8.5115,34209.4285
2006-04-10 09:50:00,17.21,17.23,17.2,17.22,29481.296064525104,8.5066,8.5165,8.5016,8.5115,29481.2961
2006-04-10 09:55:00,17.22,17.23,17.19,17.19,48393.82561535253,8.5115,8.5165,8.4967,8.4967,48393.8256
2006-04-10 10:00:00,17.19,17.24,17.19,17.23,51453.20539563344,8.4967,8.5214,8.4967,8.5165,51453.2054
2006-04-10 10:05:00,17.22,17.23,17.22,17.23,16965.651508830484,8.5115,8.5165,8.5115,8.5165,16965.6515
2006-04-10 10:10:00,17.23,17.24,17.2,17.22,40884.43888193576,8.5165,8.5214,8.5016,8.5115,40884.4389
2006-04-10 10:15:00,17.22,17.22,17.22,17.22,22250.034765679324,8.5115,8.5115,8.5115,8.5115,22250.0348
2006-04-10 10:20:00,17.22,17.23,17.22,17.23,55346.96147962732,8.5115,8.5165,8.5115,8.5165,55346.9615
2006-04-10 10:25:00,17.23,17.23,17.21,17.21,41162.564316506745,8.5165,8.5165,8.5066,8.5066,41162.5643
2006-04-10 10:30:00,17.21,17.21,17.2,17.2,15018.773466833543,8.5066,8.5066,8.5016,8.5016,15018.7735
2006-04-10 10:35:00,17.2,17.2,17.18,17.19,40328.18801279378,8.5016,8.5016,8.4917,8.4967,40328.188
2006-04-10 10:40:00,17.19,17.19,17.18,17.18,17243.776943401477,8.4967,8.4967,8.4917,8.4917,17243.7769
2006-04-10 10:45:00,17.18,17.18,17.15,17.16,31984.424975664027,8.4917,8.4917,8.4769,8.4819,31984.425
2006-04-10 10:50:00,17.15,17.18,17.15,17.17,34487.553886802954,8.4769,8.4917,8.4769,8.4868,34487.5539
2006-04-10 10:55:00,17.17,17.18,17.17,17.17,29759.421499096094,8.4868,8.4917,8.4868,8.4868,29759.4215
2006-04-10 11:00:00,17.16,17.17,17.15,17.15,17243.776943401477,8.4819,8.4868,8.4769,8.4769,17243.7769
2006-04-10 11:05:00,17.16,17.17,17.15,17.15,42831.316923932696,8.4819,8.4868,8.4769,8.4769,42831.3169
2006-04-10 11:10:00,17.15,17.18,17.15,17.17,75928.24363788069,8.4769,8.4917,8.4769,8.4868,75928.2436
2006-04-10 11:15:00,17.17,17.18,17.17,17.18,34765.679321373944,8.4868,8.4917,8.4868,8.4917,34765.6793
2006-04-10 11:20:00,17.18,17.19,17.17,17.17,20025.03128911139,8.4917,8.4967,8.4868,8.4868,20025.0313
2006-04-10 11:25:00,17.17,17.18,17.15,17.18,26700.041718815188,8.4868,8.4917,8.4769,8.4917,26700.0417
2006-04-10 11:30:00,17.18,17.18,17.17,17.18,17521.902377972467,8.4917,8.4917,8.4868,8.4917,17521.9024
2006-04-10 11:35:00,17.18,17.18,17.15,17.15,21137.53302739536,8.4917,8.4917,8.4769,8.4769,21137.533
2006-04-10 11:40:00,17.15,17.17,17.14,17.17,30037.546933667087,8.4769,8.4868,8.472,8.4868,30037.5469
2006-04-10 11:45:00,17.16,17.17,17.15,17.15,58406.34125990822,8.4819,8.4868,8.4769,8.4769,58406.3413
2006-04-10 11:50:00,17.15,17.16,17.15,17.15,17243.776943401477,8.4769,8.4819,8.4769,8.4769,17243.7769
2006-04-10 11:55:00,17.15,17.16,17.15,17.16,51175.079961062445,8.4769,8.4819,8.4769,8.4819,51175.08
2006-04-10 12:00:00,17.16,17.16,17.16,17.16,74537.61646502573,8.4819,8.4819,8.4819,8.4819,74537.6165
2006-04-10 12:05:00,17.16,17.17,17.16,17.17,23918.78737310527,8.4819,8.4868,8.4819,8.4868,23918.7874
2006-04-10 12:10:00,17.16,17.18,17.16,17.18,40328.18801279378,8.4819,8.4917,8.4819,8.4917,40328.188
2006-04-10 12:15:00,17.17,17.18,17.17,17.17,33096.92671394799,8.4868,8.4917,8.4868,8.4868,33096.9267
2006-04-10 12:20:00,17.17,17.17,17.16,17.17,30593.79780280907,8.4868,8.4868,8.4819,8.4868,30593.7978
2006-04-10 12:25:00,17.16,17.17,17.16,17.16,18634.40411625643,8.4819,8.4868,8.4819,8.4819,18634.4041
2006-04-10 12:30:00,17.16,17.17,17.16,17.17,24196.912807676264,8.4819,8.4868,8.4819,8.4868,24196.9128
2006-04-10 12:35:00,17.16,17.18,17.16,17.18,23640.66193853428,8.4819,8.4917,8.4819,8.4917,23640.6619
2006-04-10 12:40:00,17.17,17.18,17.16,17.16,38381.30997079684,8.4868,8.4917,8.4819,8.4819,38381.31
2006-04-10 12:45:00,17.16,17.18,17.16,17.17,46725.07300792658,8.4819,8.4917,8.4819,8.4868,46725.073
2006-04-10 12:50:00,17.17,17.18,17.16,17.16,8621.888471700739,8.4868,8.4917,8.4819,8.4819,8621.8885
2006-04-10 12:55:00,17.15,17.16,17.15,17.15,10290.641079126686,8.4769,8.4819,8.4769,8.4769,10290.6411
2006-04-10 13:00:00,17.15,17.16,17.15,17.16,20025.03128911139,8.4769,8.4819,8.4769,8.4819,20025.0313
2006-04-10 13:05:00,17.16,17.17,17.16,17.17,58406.34125990822,8.4819,8.4868,8.4819,8.4868,58406.3413
2006-04-10 13:10:00,17.16,17.16,17.15,17.15,15575.024335975526,8.4819,8.4819,8.4769,8.4769,15575.0243
2006-04-10 13:15:00,17.15,17.18,17.15,17.17,13906.271728549576,8.4769,8.4917,8.4769,8.4868,13906.2717
2006-04-10 13:20:00,17.17,17.18,17.16,17.16,16965.651508830484,8.4868,8.4917,8.4819,8.4819,16965.6515
2006-04-10 13:25:00,17.17,17.17,17.16,17.16,15018.773466833543,8.4868,8.4868,8.4819,8.4819,15018.7735
2006-04-10 13:30:00,17.16,17.16,17.14,17.14,19746.9058545404,8.4819,8.4819,8.472,8.472,19746.9059
2006-04-10 13:35:00,17.14,17.14,17.14,17.14,16687.52607425949,8.472,8.472,8.472,8.472,16687.5261
2006-04-10 13:40:00,17.14,17.15,17.14,17.14,18634.40411625643,8.472,8.4769,8.472,8.472,18634.4041
2006-04-10 13:45:00,17.14,17.14,17.14,17.14,20025.03128911139,8.472,8.472,8.472,8.472,20025.0313
2006-04-10 13:50:00,17.14,17.15,17.14,17.14,24475.03824224725,8.472,8.4769,8.472,8.472,24475.0382
2006-04-10 13:55:00,17.14,17.14,17.14,17.14,10290.641079126686,8.472,8.472,8.472,8.472,10290.6411
2006-04-10 14:00:00,17.14,17.14,17.14,17.14,12515.64455569462,8.472,8.472,8.472,8.472,12515.6446
2006-04-10 14:05:00,17.14,17.15,17.14,17.14,15853.149770546515,8.472,8.4769,8.472,8.472,15853.1498
2006-04-10 14:10:00,17.14,17.14,17.13,17.13,29759.421499096094,8.472,8.472,8.467,8.467,29759.4215
2006-04-10 14:15:00,17.13,17.13,17.1,17.1,28925.04519538312,8.467,8.467,8.4522,8.4522,28925.0452
2006-04-10 14:20:00,17.1,17.13,17.1,17.12,35878.18105965791,8.4522,8.467,8.4522,8.4621,35878.1811
2006-04-10 14:25:00,17.12,17.12,17.1,17.1,18912.529550827425,8.4621,8.4621,8.4522,8.4522,18912.5296
2006-04-10 14:30:00,17.1,17.11,17.1,17.1,24475.03824224725,8.4522,8.4571,8.4522,8.4522,24475.0382
2006-04-10 14:35:00,17.1,17.11,17.1,17.11,42553.19148936171,8.4522,8.4571,8.4522,8.4571,42553.1915
2006-04-10 14:40:00,17.11,17.11,17.1,17.11,22250.034765679324,8.4571,8.4571,8.4522,8.4571,22250.0348
2006-04-10 14:45:00,17.1,17.12,17.1,17.11,20581.28215825337,8.4522,8.4621,8.4522,8.4571,20581.2822
2006-04-10 14:50:00,17.11,17.13,17.1,17.11,32818.801279377,8.4571,8.467,8.4522,8.4571,32818.8013
2006-04-10 14:55:00,17.11,17.12,17.11,17.12,25587.539980531223,8.4571,8.4621,8.4571,8.4621,25587.54
2006-04-10 15:00:00,17.12,17.13,17.12,17.13,26143.790849673205,8.4621,8.467,8.4621,8.467,26143.7908
2006-04-10 15:05:00,17.12,17.14,17.12,17.14,31150.04867195105,8.4621,8.472,8.4621,8.472,31150.0487
2006-04-10 15:10:00,17.14,17.15,17.14,17.15,23918.78737310527,8.472,8.4769,8.472,8.4769,23918.7874
2006-04-10 15:15:00,17.14,17.15,17.14,17.15,103740.78709497984,8.472,8.4769,8.472,8.4769,103740.7871
2006-04-10 15:20:00,17.15,17.15,17.14,17.15,20581.28215825337,8.4769,8.4769,8.472,8.4769,20581.2822
2006-04-10 15:25:00,17.15,17.16,17.15,17.16,23918.78737310527,8.4769,8.4819,8.4769,8.4819,23918.7874
2006-04-10 15:30:00,17.15,17.16,17.14,17.14,40328.18801279378,8.4769,8.4819,8.472,8.472,40328.188
2006-04-10 15:35:00,17.14,17.16,17.14,17.16,29481.296064525104,8.472,8.4819,8.472,8.4819,29481.2961
2006-04-10 15:40:00,17.16,17.16,17.16,17.16,34487.553886802954,8.4819,8.4819,8.4819,8.4819,34487.5539
2006-04-10 15:45:00,17.16,17.17,17.15,17.16,30037.546933667087,8.4819,8.4868,8.4769,8.4819,30037.5469
2006-04-10 15:50:00,17.16,17.17,17.16,17.17,47837.57474621054,8.4819,8.4868,8.4819,8.4868,47837.5747
2006-04-10 15:55:00,17.17,17.17,17.16,17.16,33096.92671394799,8.4868,8.4868,8.4819,8.4819,33096.9267
2006-04-11 09:30:00,17.17,17.17,17.17,17.17,56459.46321791128,8.5073,8.5073,8.5073,8.5073,56459.4632
2006-04-11 09:35:00,17.17,17.19,17.17,17.17,32262.550410235017,8.5073,8.5172,8.5073,8.5073,32262.5504
2006-04-11 09:40:00,17.17,17.18,17.17,17.17,29759.421499096094,8.5073,8.5122,8.5073,8.5073,29759.4215
2006-04-11 09:45:00,17.17,17.17,17.16,17.16,28925.04519538312,8.5073,8.5073,8.5023,8.5023,28925.0452
2006-04-11 09:50:00,17.16,17.18,17.15,17.18,62300.0973439021,8.5023,8.5122,8.4974,8.5122,62300.0973
2006-04-11 09:55:00,17.18,17.18,17.15,17.15,38103.18453622584,8.5122,8.5122,8.4974,8.4974,38103.1845
2006-04-11 10:00:00,17.15,17.18,17.15,17.15,38659.43540536783,8.4974,8.5122,8.4974,8.4974,38659.4354
2006-04-11 10:05:00,17.15,17.17,17.15,17.17,23918.78737310527,8.4974,8.5073,8.4974,8.5073,23918.7874
2006-04-11 10:10:00,17.17,17.18,17.15,17.15,28368.79432624113,8.5073,8.5122,8.4974,8.4974,28368.7943
2006-04-11 10:15:00,17.15,17.15,17.15,17.15,61465.72104018913,8.4974,8.4974,8.4974,8.4974,61465.721
2006-04-11 10:20:00,17.15,17.15,17.11,17.12,90390.76623557226,8.4974,8.4974,8.4775,8.4825,90390.7662
2006-04-11 10:25:00,17.12,17.14,17.12,17.13,74815.74189959673,8.4825,8.4924,8.4825,8.4874,74815.7419
2006-04-11 10:30:00,17.13,17.14,17.12,17.14,62856.34821304409,8.4874,8.4924,8.4825,8.4924,62856.3482
2006-04-11 10:35:00,17.14,17.14,17.12,17.12,35043.80475594493,8.4924,8.4924,8.4825,8.4825,35043.8048
2006-04-11 10:40:00,17.12,17.12,17.11,17.12,63968.849951328055,8.4825,8.4825,8.4775,8.4825,63968.85
2006-04-11 10:45:00,17.12,17.13,17.11,17.11,74537.61646502573,8.4825,8.4874,8.4775,8.4775,74537.6165
2006-04-11 10:50:00,17.11,17.15,17.11,17.14,34487.553886802954,8.4775,8.4974,8.4775,8.4924,34487.5539
2006-04-11 10:55:00,17.14,17.15,17.1,17.11,44221.94409678766,8.4924,8.4974,8.4726,8.4775,44221.9441
2006-04-11 11:00:00,17.11,17.12,17.1,17.11,23640.66193853428,8.4775,8.4825,8.4726,8.4775,23640.6619
2006-04-11 11:05:00,17.11,17.12,17.09,17.1,30037.546933667087,8.4775,8.4825,8.4676,8.4726,30037.5469
2006-04-11 11:10:00,17.1,17.13,17.1,17.13,48393.82561535253,8.4726,8.4874,8.4726,8.4874,48393.8256
2006-04-11 11:15:00,17.13,17.19,17.13,17.19,45890.6967042136,8.4874,8.5172,8.4874,8.5172,45890.6967
2006-04-11 11:20:00,17.19,17.21,17.19,17.21,19190.65498539841,8.5172,8.5271,8.5172,8.5271,19190.655
2006-04-11 11:25:00,17.21,17.21,17.18,17.18,38937.560839938815,8.5271,8.5271,8.5122,8.5122,38937.5608
2006-04-11 11:30:00,17.18,17.18,17.18,17.18,16965.651508830484,8.5122,8.5122,8.5122,8.5122,16965.6515
2006-04-11 11:35:00,17.18,17.22,17.18,17.2,90112.64080100124,8.5122,8.532,8.5122,8.5221,90112.6408
2006-04-11 11:40:00,17.2,17.22,17.2,17.22,18634.40411625643,8.5221,8.532,8.5221,8.532,18634.4041
2006-04-11 11:45:00,17.21,17.22,17.17,17.17,16409.4006396885,8.5271,8.532,8.5073,8.5073,16409.4006
2006-04-11 11:50:00,17.17,17.18,17.17,17.18,19190.65498539841,8.5073,8.5122,8.5073,8.5122,19190.655
2006-04-11 11:55:00,17.18,17.19,17.17,17.18,13906.271728549576,8.5122,8.5172,8.5073,8.5122,13906.2717
2006-04-11 12:00:00,17.18,17.18,17.15,17.17,53121.958003059386,8.5122,8.5122,8.4974,8.5073,53121.958
2006-04-11 12:05:00,17.17,17.18,17.16,17.18,31706.299541093034,8.5073,8.5122,8.5023,8.5122,31706.2995
2006-04-11 12:10:00,17.18,17.19,17.16,17.19,31984.424975664027,8.5122,8.5172,8.5023,8.5172,31984.425
2006-04-11 12:15:00,17.19,17.21,17.19,17.21,16131.275205117508,8.5172,8.5271,8.5172,8.5271,16131.2752
2006-04-11 12:20:00,17.21,17.21,17.2,17.2,13350.020859407594,8.5271,8.5271,8.5221,8.5221,13350.0209
2006-04-11 12:25:00,17.2,17.21,17.2,17.21,15018.773466833543,8.5221,8.5271,8.5221,8.5271,15018.7735
2006-04-11 12:30:00,17.2,17.21,17.2,17.2,48115.70018078154,8.5221,8.5271,8.5221,8.5221,48115.7002
2006-04-11 12:35:00,17.2,17.2,17.16,17.16,48671.95104992352,8.5221,8.5221,8.5023,8.5023,48671.951
2006-04-11 12:40:00,17.16,17.17,17.16,17.17,26700.041718815188,8.5023,8.5073,8.5023,8.5073,26700.0417
2006-04-11 12:45:00,17.17,17.17,17.15,17.16,23362.53650396329,8.5073,8.5073,8.4974,8.5023,23362.5365
2006-04-11 12:50:00,17.16,17.16,17.15,17.16,42553.19148936171,8.5023,8.5023,8.4974,8.5023,42553.1915
2006-04-11 12:55:00,17.16,17.17,17.15,17.15,42275.06605479072,8.5023,8.5073,8.4974,8.4974,42275.0661
2006-04-11 13:00:00,17.15,17.17,17.15,17.17,52287.58169934641,8.4974,8.5073,8.4974,8.5073,52287.5817
2006-04-11 13:05:00,17.18,17.19,17.17,17.19,12237.519121123629,8.5122,8.5172,8.5073,8.5172,12237.5191
2006-04-11 13:10:00,17.19,17.2,17.19,17.19,23918.78737310527,8.5172,8.5221,8.5172,8.5172,23918.7874
2006-04-11 13:15:00,17.19,17.2,17.18,17.18,47281.32387706856,8.5172,8.5221,8.5122,8.5122,47281.3239
2006-04-11 13:20:00,17.17,17.2,17.16,17.2,41718.81518564873,8.5073,8.5221,8.5023,8.5221,41718.8152
2006-04-11 13:25:00,17.2,17.2,17.19,17.2,34209.42845223196,8.5221,8.5221,8.5172,8.5221,34209.4285
2006-04-11 13:30:00,17.2,17.2,17.17,17.19,57293.83952162426,8.5221,8.5221,8.5073,8.5172,57293.8395
2006-04-11 13:35:00,17.2,17.21,17.15,17.15,46725.07300792658,8.5221,8.5271,8.4974,8.4974,46725.073
2006-04-11 13:40:00,17.16,17.2,17.16,17.2,42275.06605479072,8.5023,8.5221,8.5023,8.5221,42275.0661
2006-04-11 13:45:00,17.2,17.2,17.17,17.18,41162.564316506745,8.5221,8.5221,8.5073,8.5122,41162.5643
2006-04-11 13:50:00,17.18,17.19,17.18,17.18,36156.3064942289,8.5122,8.5172,8.5122,8.5122,36156.3065
2006-04-11 13:55:00,17.18,17.18,17.15,17.16,51453.20539563344,8.5122,8.5122,8.4974,8.5023,51453.2054
2006-04-11 14:00:00,17.16,17.18,17.16,17.17,30037.546933667087,8.5023,8.5122,8.5023,8.5073,30037.5469
2006-04-11 14:05:00,17.17,17.18,17.16,17.18,33096.92671394799,8.5073,8.5122,8.5023,8.5122,33096.9267
2006-04-11 14:10:00,17.17,17.17,17.14,17.15,36156.3064942289,8.5073,8.5073,8.4924,8.4974,36156.3065
2006-04-11 14:15:00,17.15,17.15,17.15,17.15,26978.16715338618,8.4974,8.4974,8.4974,8.4974,26978.1672
2006-04-11 14:20:00,17.15,17.16,17.13,17.16,67306.35516617996,8.4974,8.5023,8.4874,8.5023,67306.3552
2006-04-11 14:25:00,17.16,17.17,17.15,17.15,36156.3064942289,8.5023,8.5073,8.4974,8.4974,36156.3065
2006-04-11 14:30:00,17.16,17.16,17.15,17.15,30593.79780280907,8.5023,8.5023,8.4974,8.4974,30593.7978
2006-04-11 14:35:00,17.15,17.18,17.15,17.17,48115.70018078154,8.4974,8.5122,8.4974,8.5073,48115.7002
2006-04-11 14:40:00,17.18,17.19,17.17,17.18,38659.43540536783,8.5122,8.5172,8.5073,8.5122,38659.4354
2006-04-11 14:45:00,17.18,17.18,17.14,17.15,70087.60951188987,8.5122,8.5122,8.4924,8.4974,70087.6095
2006-04-11 14:50:00,17.15,17.16,17.15,17.15,39771.93714365179,8.4974,8.5023,8.4974,8.4974,39771.9371
2006-04-11 14:55:00,17.16,17.17,17.15,17.16,47003.19844249757,8.5023,8.5073,8.4974,8.5023,47003.1984
2006-04-11 15:00:00,17.16,17.16,17.13,17.15,48115.70018078154,8.5023,8.5023,8.4874,8.4974,48115.7002
2006-04-11 15:05:00,17.15,17.16,17.14,17.16,62300.0973439021,8.4974,8.5023,8.4924,8.5023,62300.0973
2006-04-11 15:10:00,17.16,17.16,17.15,17.16,41162.564316506745,8.5023,8.5023,8.4974,8.5023,41162.5643
2006-04-11 15:15:00,17.15,17.16,17.15,17.15,28090.668891670142,8.4974,8.5023,8.4974,8.4974,28090.6689
2006-04-11 15:20:00,17.15,17.15,17.12,17.14,75928.24363788069,8.4974,8.4974,8.4825,8.4924,75928.2436
2006-04-11 15:25:00,17.14,17.15,17.13,17.13,25309.41454596023,8.4924,8.4974,8.4874,8.4874,25309.4145
2006-04-11 15:30:00,17.13,17.15,17.13,17.15,55625.08691419831,8.4874,8.4974,8.4874,8.4974,55625.0869
2006-04-11 15:35:00,17.15,17.15,17.14,17.14,22806.285634821303,8.4974,8.4974,8.4924,8.4924,22806.2856
2006-04-11 15:40:00,17.14,17.15,17.12,17.14,54790.71061048533,8.4924,8.4974,8.4825,8.4924,54790.7106
2006-04-11 15:45:00,17.14,17.15,17.13,17.14,65359.47712418301,8.4924,8.4974,8.4874,8.4924,65359.4771
2006-04-11 15:50:00,17.14,17.14,17.14,17.14,63412.59908218607,8.4924,8.4924,8.4924,8.4924,63412.5991
2006-04-11 15:55:00,17.14,17.14,17.13,17.14,77596.99624530664,8.4924,8.4924,8.4874,8.4924,77596.9962
2006-04-12 09:30:00,17.15,17.2,17.1,17.11,63968.849951328055,8.4974,8.5221,8.4726,8.4775,63968.85
2006-04-12 09:35:00,17.11,17.19,17.11,17.13,22806.285634821303,8.4775,8.5172,8.4775,8.4874,22806.2856
2006-04-12 09:40:00,17.11,17.11,17.04,17.05,39215.68627450981,8.4775,8.4775,8.4429,8.4478,39215.6863
2006-04-12 09:45:00,17.05,17.06,17.02,17.03,45612.57126964261,8.4478,8.4528,8.4329,8.4379,45612.5713
2006-04-12 09:50:00,17.02,17.06,17.02,17.04,27534.418022528163,8.4329,8.4528,8.4329,8.4429,27534.418
2006-04-12 09:55:00,17.05,17.07,17.04,17.06,35600.05562508692,8.4478,8.4577,8.4429,8.4528,35600.0556
2006-04-12 10:00:00,17.06,17.08,17.04,17.08,46168.8221387846,8.4528,8.4627,8.4429,8.4627,46168.8221
2006-04-12 10:05:00,17.08,17.13,17.08,17.13,50896.95452649145,8.4627,8.4874,8.4627,8.4874,50896.9545
2006-04-12 10:10:00,17.14,17.17,17.14,17.15,89000.1390627173,8.4924,8.5073,8.4924,8.4974,89000.1391
2006-04-12 10:15:00,17.15,17.17,17.15,17.16,32818.801279377,8.4974,8.5073,8.4974,8.5023,32818.8013
2006-04-12 10:20:00,17.15,17.15,17.13,17.13,24475.03824224725,8.4974,8.4974,8.4874,8.4874,24475.0382
2006-04-12 10:25:00,17.13,17.14,17.13,17.13,28925.04519538312,8.4874,8.4924,8.4874,8.4874,28925.0452
2006-04-12 10:30:00,17.14,17.14,17.11,17.13,55625.08691419831,8.4924,8.4924,8.4775,8.4874,55625.0869
2006-04-12 10:35:00,17.13,17.15,17.13,17.14,135168.9612015019,8.4874,8.4974,8.4874,8.4924,135168.9612
2006-04-12 10:40:00,17.15,17.15,17.14,17.14,16965.651508830484,8.4974,8.4974,8.4924,8.4924,16965.6515
2006-04-12 10:45:00,17.14,17.14,17.12,17.12,31984.424975664027,8.4924,8.4924,8.4825,8.4825,31984.425
2006-04-12 10:50:00,17.12,17.16,17.11,17.15,76762.61994159367,8.4825,8.5023,8.4775,8.4974,76762.6199
2006-04-12 10:55:00,17.16,17.17,17.15,17.17,29481.296064525104,8.5023,8.5073,8.4974,8.5073,29481.2961
2006-04-12 11:00:00,17.17,17.18,17.15,17.15,23362.53650396329,8.5073,8.5122,8.4974,8.4974,23362.5365
2006-04-12 11:05:00,17.15,17.16,17.15,17.16,31706.299541093034,8.4974,8.5023,8.4974,8.5023,31706.2995
2006-04-12 11:10:00,17.16,17.16,17.15,17.15,16131.275205117508,8.5023,8.5023,8.4974,8.4974,16131.2752
2006-04-12 11:15:00,17.16,17.16,17.13,17.13,55903.2123487693,8.5023,8.5023,8.4874,8.4874,55903.2123
2006-04-12 11:20:00,17.13,17.13,17.12,17.13,40606.313447364766,8.4874,8.4874,8.4825,8.4874,40606.3134
2006-04-12 11:25:00,17.12,17.13,17.12,17.12,15296.898901404536,8.4825,8.4874,8.4825,8.4825,15296.8989
2006-04-12 11:30:00,17.12,17.12,17.11,17.11,20581.28215825337,8.4825,8.4825,8.4775,8.4775,20581.2822
2006-04-12 11:35:00,17.12,17.12,17.08,17.08,46725.07300792658,8.4825,8.4825,8.4627,8.4627,46725.073
2006-04-12 11:40:00,17.08,17.09,17.08,17.08,37546.93366708386,8.4627,8.4676,8.4627,8.4627,37546.9337
2006-04-12 11:45:00,17.09,17.11,17.08,17.11,80378.25059101655,8.4676,8.4775,8.4627,8.4775,80378.2506
2006-04-12 11:50:00,17.12,17.14,17.12,17.13,22250.034765679324,8.4825,8.4924,8.4825,8.4874,22250.0348
2006-04-12 11:55:00,17.13,17.13,17.11,17.11,27534.418022528163,8.4874,8.4874,8.4775,8.4775,27534.418
2006-04-12 12:00:00,17.11,17.12,17.11,17.12,10568.76651369768,8.4775,8.4825,8.4775,8.4825,10568.7665
2006-04-12 12:05:00,17.11,17.12,17.11,17.11,9734.390209984704,8.4775,8.4825,8.4775,8.4775,9734.3902
2006-04-12 12:10:00,17.11,17.14,17.11,17.14,9734.390209984704,8.4775,8.4924,8.4775,8.4924,9734.3902
2006-04-12 12:15:00,17.13,17.14,17.13,17.13,14462.52259769156,8.4874,8.4924,8.4874,8.4874,14462.5226
2006-04-12 12:20:00,17.13,17.16,17.13,17.14,25865.66541510221,8.4874,8.5023,8.4874,8.4924,25865.6654
2006-04-12 12:25:00,17.14,17.14,17.13,17.13,5562.508691419831,8.4924,8.4924,8.4874,8.4874,5562.5087
2006-04-12 12:30:00,17.14,17.16,17.14,17.15,10290.641079126686,8.4924,8.5023,8.4924,8.4974,10290.6411
2006-04-12 12:35:00,17.15,17.18,17.13,17.13,18078.15324711445,8.4974,8.5122,8.4874,8.4874,18078.1532
2006-04-12 12:40:00,17.13,17.14,17.13,17.13,21137.53302739536,8.4874,8.4924,8.4874,8.4874,21137.533
2006-04-12 12:45:00,17.13,17.15,17.13,17.14,28368.79432624113,8.4874,8.4974,8.4874,8.4924,28368.7943
2006-04-12 12:50:00,17.14,17.16,17.14,17.15,13906.271728549576,8.4924,8.5023,8.4924,8.4974,13906.2717
2006-04-12 12:55:00,17.15,17.16,17.14,17.15,16965.651508830484,8.4974,8.5023,8.4924,8.4974,16965.6515
2006-04-12 13:00:00,17.15,17.16,17.15,17.15,13628.146293978583,8.4974,8.5023,8.4974,8.4974,13628.1463
2006-04-12 13:05:00,17.15,17.18,17.15,17.17,19746.9058545404,8.4974,8.5122,8.4974,8.5073,19746.9059
2006-04-12 13:10:00,17.16,17.16,17.15,17.16,9456.264775413712,8.5023,8.5023,8.4974,8.5023,9456.2648
2006-04-12 13:15:00,17.15,17.16,17.15,17.15,19190.65498539841,8.4974,8.5023,8.4974,8.4974,19190.655
2006-04-12 13:20:00,17.15,17.15,17.14,17.14,19190.65498539841,8.4974,8.4974,8.4924,8.4924,19190.655
2006-04-12 13:25:00,17.14,17.16,17.14,17.16,44778.19496592964,8.4924,8.5023,8.4924,8.5023,44778.195
2006-04-12 13:30:00,17.16,17.16,17.15,17.15,14184.397163120568,8.5023,8.5023,8.4974,8.4974,14184.3972
2006-04-12 13:35:00,17.15,17.17,17.15,17.15,28646.91976081213,8.4974,8.5073,8.4974,8.4974,28646.9198
2006-04-12 13:40:00,17.15,17.16,17.14,17.16,23084.4110693923,8.4974,8.5023,8.4924,8.5023,23084.4111
2006-04-12 13:45:00,17.15,17.16,17.14,17.15,22806.285634821303,8.4974,8.5023,8.4924,8.4974,22806.2856
2006-04-12 13:50:00,17.14,17.17,17.14,17.16,13350.020859407594,8.4924,8.5073,8.4924,8.5023,13350.0209
2006-04-12 13:55:00,17.15,17.16,17.15,17.15,21137.53302739536,8.4974,8.5023,8.4974,8.4974,21137.533
2006-04-12 14:00:00,17.15,17.16,17.14,17.15,44500.06953135865,8.4974,8.5023,8.4924,8.4974,44500.0695
2006-04-12 14:05:00,17.15,17.16,17.14,17.14,23084.4110693923,8.4974,8.5023,8.4924,8.4924,23084.4111
2006-04-12 14:10:00,17.14,17.14,17.13,17.13,18912.529550827425,8.4924,8.4924,8.4874,8.4874,18912.5296
2006-04-12 14:15:00,17.13,17.14,17.12,17.14,136559.58837435686,8.4874,8.4924,8.4825,8.4924,136559.5884
2006-04-12 14:20:00,17.14,17.15,17.13,17.14,37546.93366708386,8.4924,8.4974,8.4874,8.4924,37546.9337
2006-04-12 14:25:00,17.14,17.14,17.14,17.14,15575.024335975526,8.4924,8.4924,8.4924,8.4924,15575.0243
2006-04-12 14:30:00,17.14,17.15,17.14,17.14,18356.27868168544,8.4924,8.4974,8.4924,8.4924,18356.2787
2006-04-12 14:35:00,17.14,17.15,17.14,17.14,14462.52259769156,8.4924,8.4974,8.4924,8.4924,14462.5226
2006-04-12 14:40:00,17.14,17.15,17.14,17.14,21693.78389653734,8.4924,8.4974,8.4924,8.4924,21693.7839
2006-04-12 14:45:00,17.14,17.15,17.14,17.14,18356.27868168544,8.4924,8.4974,8.4924,8.4924,18356.2787
2006-04-12 14:50:00,17.14,17.14,17.13,17.14,20581.28215825337,8.4924,8.4924,8.4874,8.4924,20581.2822
2006-04-12 14:55:00,17.13,17.14,17.13,17.14,21693.78389653734,8.4874,8.4924,8.4874,8.4924,21693.7839
2006-04-12 15:00:00,17.15,17.15,17.14,17.15,20859.40759282437,8.4974,8.4974,8.4924,8.4974,20859.4076
2006-04-12 15:05:00,17.15,17.16,17.14,17.15,16965.651508830484,8.4974,8.5023,8.4924,8.4974,16965.6515
2006-04-12 15:10:00,17.16,17.16,17.16,17.16,38659.43540536783,8.5023,8.5023,8.5023,8.5023,38659.4354
2006-04-12 15:15:00,17.16,17.16,17.15,17.16,21693.78389653734,8.5023,8.5023,8.4974,8.5023,21693.7839
2006-04-12 15:20:00,17.16,17.17,17.16,17.17,23084.4110693923,8.5023,8.5073,8.5023,8.5073,23084.4111
2006-04-12 15:25:00,17.17,17.18,17.16,17.16,47003.19844249757,8.5073,8.5122,8.5023,8.5023,47003.1984
2006-04-12 15:30:00,17.16,17.19,17.16,17.16,38381.30997079684,8.5023,8.5172,8.5023,8.5023,38381.31
2006-04-12 15:35:00,17.16,17.19,17.16,17.19,28925.04519538312,8.5023,8.5172,8.5023,8.5172,28925.0452
2006-04-12 15:40:00,17.19,17.21,17.19,17.21,49784.45278820748,8.5172,8.5271,8.5172,8.5271,49784.4528
2006-04-12 15:45:00,17.21,17.22,17.19,17.22,46168.8221387846,8.5271,8.532,8.5172,8.532,46168.8221
2006-04-12 15:50:00,17.22,17.22,17.2,17.21,57293.83952162426,8.532,8.532,8.5221,8.5271,57293.8395
2006-04-12 15:55:00,17.21,17.22,17.2,17.21,59518.84299819219,8.5271,8.532,8.5221,8.5271,59518.843
2006-04-13 09:30:00,17.22,17.22,17.18,17.19,61187.59560561814,8.532,8.532,8.5122,8.5172,61187.5956
2006-04-13 09:35:00,17.19,17.19,17.16,17.17,22528.16020025032,8.5172,8.5172,8.5023,8.5073,22528.1602
2006-04-13 09:40:00,17.17,17.17,17.12,17.13,55068.83604505633,8.5073,8.5073,8.4825,8.4874,55068.836
2006-04-13 09:45:00,17.13,17.15,17.13,17.13,95953.27492699208,8.4874,8.4974,8.4874,8.4874,95953.2749
2006-04-13 09:50:00,17.12,17.12,17.11,17.12,37825.05910165485,8.4825,8.4825,8.4775,8.4825,37825.0591
2006-04-13 09:55:00,17.12,17.14,17.11,17.13,30871.923237380062,8.4825,8.4924,8.4775,8.4874,30871.9232
2006-04-13 10:00:00,17.14,17.15,17.12,17.15,45056.32040050063,8.4924,8.4974,8.4825,8.4974,45056.3204
2006-04-13 10:05:00,17.16,17.18,17.16,17.18,26421.916284244195,8.5023,8.5122,8.5023,8.5122,26421.9163
2006-04-13 10:10:00,17.18,17.19,17.17,17.19,32818.801279377,8.5122,8.5172,8.5073,8.5172,32818.8013
2006-04-13 10:15:00,17.19,17.19,17.18,17.18,30593.79780280907,8.5172,8.5172,8.5122,8.5122,30593.7978
2006-04-13 10:20:00,17.18,17.19,17.17,17.18,38103.18453622584,8.5122,8.5172,8.5073,8.5122,38103.1845
2006-04-13 10:25:00,17.19,17.19,17.18,17.19,30871.923237380062,8.5172,8.5172,8.5122,8.5172,30871.9232
2006-04-13 10:30:00,17.19,17.19,17.18,17.18,153247.11444861634,8.5172,8.5172,8.5122,8.5122,153247.1144
2006-04-13 10:35:00,17.18,17.2,17.18,17.19,24475.03824224725,8.5122,8.5221,8.5122,8.5172,24475.0382
2006-04-13 10:40:00,17.2,17.22,17.2,17.22,24753.163676818247,8.5221,8.532,8.5221,8.532,24753.1637
2006-04-13 10:45:00,17.21,17.24,17.21,17.24,26700.041718815188,8.5271,8.5419,8.5271,8.5419,26700.0417
2006-04-13 10:50:00,17.24,17.25,17.22,17.25,35600.05562508692,8.5419,8.5469,8.532,8.5469,35600.0556
2006-04-13 10:55:00,17.25,17.28,17.23,17.23,52287.58169934641,8.5469,8.5618,8.537,8.537,52287.5817
2006-04-13 11:00:00,17.24,17.24,17.18,17.19,26421.916284244195,8.5419,8.5419,8.5122,8.5172,26421.9163
2006-04-13 11:05:00,17.19,17.2,17.18,17.2,26143.790849673205,8.5172,8.5221,8.5122,8.5221,26143.7908
2006-04-13 11:10:00,17.2,17.21,17.2,17.21,11125.017382839662,8.5221,8.5271,8.5221,8.5271,11125.0174
2006-04-13 11:15:00,17.21,17.21,17.19,17.2,23640.66193853428,8.5271,8.5271,8.5172,8.5221,23640.6619
2006-04-13 11:20:00,17.19,17.19,17.18,17.19,30593.79780280907,8.5172,8.5172,8.5122,8.5172,30593.7978
2006-04-13 11:25:00,17.19,17.19,17.18,17.19,16965.651508830484,8.5172,8.5172,8.5122,8.5172,16965.6515
2006-04-13 11:30:00,17.19,17.21,17.18,17.2,36434.431928799895,8.5172,8.5271,8.5122,8.5221,36434.4319
2006-04-13 11:35:00,17.2,17.21,17.19,17.19,20025.03128911139,8.5221,8.5271,8.5172,8.5172,20025.0313
2006-04-13 11:40:00,17.19,17.22,17.19,17.22,38103.18453622584,8.5172,8.532,8.5172,8.532,38103.1845
2006-04-13 11:45:00,17.22,17.22,17.22,17.22,15575.024335975526,8.532,8.532,8.532,8.532,15575.0243
2006-04-13 11:50:00,17.22,17.23,17.22,17.22,61465.72104018913,8.532,8.537,8.532,8.532,61465.721
2006-04-13 11:55:00,17.22,17.24,17.22,17.23,53121.958003059386,8.532,8.5419,8.532,8.537,53121.958
2006-04-13 12:00:00,17.22,17.23,17.21,17.21,15575.024335975526,8.532,8.537,8.5271,8.5271,15575.0243
2006-04-13 12:05:00,17.21,17.23,17.21,17.23,25031.28911138924,8.5271,8.537,8.5271,8.537,25031.2891
2006-04-13 12:10:00,17.22,17.24,17.22,17.24,25309.41454596023,8.532,8.5419,8.532,8.5419,25309.4145
2006-04-13 12:15:00,17.24,17.24,17.23,17.24,21137.53302739536,8.5419,8.5419,8.537,8.5419,21137.533
2006-04-13 12:20:00,17.24,17.24,17.22,17.22,26421.916284244195,8.5419,8.5419,8.532,8.532,26421.9163
2006-04-13 12:25:00,17.22,17.25,17.22,17.24,42553.19148936171,8.532,8.5469,8.532,8.5419,42553.1915
2006-04-13 12:30:00,17.24,17.25,17.23,17.25,78709.49798359061,8.5419,8.5469,8.537,8.5469,78709.498
2006-04-13 12:35:00,17.24,17.25,17.23,17.24,26421.916284244195,8.5419,8.5469,8.537,8.5419,26421.9163
2006-04-13 12:40:00,17.24,17.24,17.24,17.24,9456.264775413712,8.5419,8.5419,8.5419,8.5419,9456.2648
2006-04-13 12:45:00,17.24,17.24,17.23,17.23,21137.53302739536,8.5419,8.5419,8.537,8.537,21137.533
2006-04-13 12:50:00,17.23,17.24,17.23,17.23,31428.174106522045,8.537,8.5419,8.537,8.537,31428.1741
2006-04-13 12:55:00,17.23,17.24,17.23,17.23,13071.895424836604,8.537,8.5419,8.537,8.537,13071.8954
2006-04-13 13:00:00,17.23,17.24,17.22,17.24,34765.679321373944,8.537,8.5419,8.532,8.5419,34765.6793
2006-04-13 13:05:00,17.24,17.26,17.24,17.25,21971.90933110833,8.5419,8.5519,8.5419,8.5469,21971.9093
2006-04-13 13:10:00,17.25,17.25,17.24,17.24,25587.539980531223,8.5469,8.5469,8.5419,8.5419,25587.54
2006-04-13 13:15:00,17.24,17.25,17.24,17.25,20303.156723682383,8.5419,8.5469,8.5419,8.5469,20303.1567
2006-04-13 13:20:00,17.25,17.25,17.24,17.24,9178.13934084272,8.5469,8.5469,8.5419,8.5419,9178.1393
2006-04-13 13:25:00,17.24,17.25,17.24,17.25,39493.8117090808,8.5419,8.5469,8.5419,8.5469,39493.8117
2006-04-13 13:30:00,17.25,17.26,17.25,17.25,18912.529550827425,8.5469,8.5519,8.5469,8.5469,18912.5296
2006-04-13 13:35:00,17.25,17.26,17.24,17.24,24475.03824224725,8.5469,8.5519,8.5419,8.5419,24475.0382
2006-04-13 13:40:00,17.24,17.25,17.24,17.24,66471.97886246697,8.5419,8.5469,8.5419,8.5419,66471.9789
2006-04-13 13:45:00,17.24,17.26,17.24,17.25,30593.79780280907,8.5419,8.5519,8.5419,8.5469,30593.7978
2006-04-13 13:50:00,17.25,17.27,17.25,17.26,32540.67584480601,8.5469,8.5568,8.5469,8.5519,32540.6758
2006-04-13 13:55:00,17.26,17.27,17.25,17.27,15575.024335975526,8.5519,8.5568,8.5469,8.5568,15575.0243
2006-04-13 14:00:00,17.27,17.27,17.26,17.26,7787.512167987763,8.5568,8.5568,8.5519,8.5519,7787.5122
2006-04-13 14:05:00,17.26,17.27,17.25,17.25,21415.658461966348,8.5519,8.5568,8.5469,8.5469,21415.6585
2006-04-13 14:10:00,17.25,17.26,17.25,17.25,25031.28911138924,8.5469,8.5519,8.5469,8.5469,25031.2891
2006-04-13 14:15:00,17.25,17.26,17.25,17.26,23640.66193853428,8.5469,8.5519,8.5469,8.5519,23640.6619
2006-04-13 14:20:00,17.26,17.26,17.26,17.26,32818.801279377,8.5519,8.5519,8.5519,8.5519,32818.8013
2006-04-13 14:25:00,17.26,17.26,17.25,17.25,32262.550410235017,8.5519,8.5519,8.5469,8.5469,32262.5504
2006-04-13 14:30:00,17.25,17.25,17.25,17.25,52287.58169934641,8.5469,8.5469,8.5469,8.5469,52287.5817
2006-04-13 14:35:00,17.25,17.25,17.25,17.25,14462.52259769156,8.5469,8.5469,8.5469,8.5469,14462.5226
2006-04-13 14:40:00,17.25,17.27,17.25,17.26,25587.539980531223,8.5469,8.5568,8.5469,8.5519,25587.54
2006-04-13 14:45:00,17.25,17.25,17.24,17.24,17243.776943401477,8.5469,8.5469,8.5419,8.5419,17243.7769
2006-04-13 14:50:00,17.24,17.24,17.24,17.24,31428.174106522045,8.5419,8.5419,8.5419,8.5419,31428.1741
2006-04-13 14:55:00,17.24,17.24,17.24,17.24,17521.902377972467,8.5419,8.5419,8.5419,8.5419,17521.9024
2006-04-13 15:00:00,17.24,17.27,17.24,17.27,27534.418022528163,8.5419,8.5568,8.5419,8.5568,27534.418
2006-04-13 15:05:00,17.27,17.27,17.26,17.27,27256.29258795717,8.5568,8.5568,8.5519,8.5568,27256.2926
2006-04-13 15:10:00,17.27,17.27,17.26,17.26,34487.553886802954,8.5568,8.5568,8.5519,8.5519,34487.5539
2006-04-13 15:15:00,17.26,17.27,17.25,17.26,34209.42845223196,8.5519,8.5568,8.5469,8.5519,34209.4285
2006-04-13 15:20:00,17.25,17.26,17.25,17.25,25309.41454596023,8.5469,8.5519,8.5469,8.5469,25309.4145
2006-04-13 15:25:00,17.25,17.26,17.25,17.25,35043.80475594493,8.5469,8.5519,8.5469,8.5469,35043.8048
2006-04-13 15:30:00,17.25,17.26,17.25,17.25,55903.2123487693,8.5469,8.5519,8.5469,8.5469,55903.2123
2006-04-13 15:35:00,17.26,17.26,17.25,17.25,79821.99972187457,8.5519,8.5519,8.5469,8.5469,79821.9997
2006-04-13 15:40:00,17.26,17.28,17.25,17.26,46168.8221387846,8.5519,8.5618,8.5469,8.5519,46168.8221
2006-04-13 15:45:00,17.27,17.27,17.26,17.27,28368.79432624113,8.5568,8.5568,8.5519,8.5568,28368.7943
2006-04-13 15:50:00,17.27,17.27,17.26,17.26,28646.91976081213,8.5568,8.5568,8.5519,8.5519,28646.9198
2006-04-13 15:55:00,17.26,17.26,17.24,17.25,78431.37254901961,8.5519,8.5519,8.5419,8.5469,78431.3725
2006-04-17 09:30:00,17.24,17.26,17.23,17.24,58128.21582533723,8.5419,8.5519,8.537,8.5419,58128.2158
2006-04-17 09:35:00,17.25,17.25,17.23,17.24,14740.648032262552,8.5469,8.5469,8.537,8.5419,14740.648
2006-04-17 09:40:00,17.24,17.24,17.22,17.23,123765.81838409124,8.5419,8.5419,8.532,8.537,123765.8184
2006-04-17 09:45:00,17.23,17.24,17.23,17.24,36156.3064942289,8.537,8.5419,8.537,8.5419,36156.3065
2006-04-17 09:50:00,17.24,17.24,17.22,17.23,47281.32387706856,8.5419,8.5419,8.532,8.537,47281.3239
2006-04-17 09:55:00,17.23,17.25,17.23,17.24,15296.898901404536,8.537,8.5469,8.537,8.5419,15296.8989
2006-04-17 10:00:00,17.25,17.25,17.25,17.25,17243.776943401477,8.5469,8.5469,8.5469,8.5469,17243.7769
2006-04-17 10:05:00,17.25,17.31,17.25,17.3,41996.94062021972,8.5469,8.5766,8.5469,8.5717,41996.9406
2006-04-17 10:10:00,17.3,17.31,17.28,17.31,37825.05910165485,8.5717,8.5766,8.5618,8.5766,37825.0591
2006-04-17 10:15:00,17.31,17.33,17.31,17.32,30315.67236823808,8.5766,8.5865,8.5766,8.5816,30315.6724
2006-04-17 10:20:00,17.32,17.32,17.32,17.32,21971.90933110833,8.5816,8.5816,8.5816,8.5816,21971.9093
2006-04-17 10:25:00,17.31,17.34,17.3,17.33,46446.94757335559,8.5766,8.5915,8.5717,8.5865,46446.9476
2006-04-17 10:30:00,17.32,17.33,17.29,17.32,47837.57474621054,8.5816,8.5865,8.5667,8.5816,47837.5747
2006-04-17 10:35:00,17.32,17.32,17.29,17.29,18356.27868168544,8.5816,8.5816,8.5667,8.5667,18356.2787
2006-04-17 10:40:00,17.29,17.29,17.27,17.27,15018.773466833543,8.5667,8.5667,8.5568,8.5568,15018.7735
2006-04-17 10:45:00,17.27,17.27,17.25,17.27,115978.30621610348,8.5568,8.5568,8.5469,8.5568,115978.3062
2006-04-17 10:50:00,17.26,17.28,17.25,17.28,70087.60951188987,8.5519,8.5618,8.5469,8.5618,70087.6095
2006-04-17 10:55:00,17.27,17.27,17.25,17.25,36434.431928799895,8.5568,8.5568,8.5469,8.5469,36434.4319
2006-04-17 11:00:00,17.26,17.26,17.23,17.23,28925.04519538312,8.5519,8.5519,8.537,8.537,28925.0452
2006-04-17 11:05:00,17.23,17.26,17.23,17.26,26421.916284244195,8.537,8.5519,8.537,8.5519,26421.9163
2006-04-17 11:10:00,17.26,17.27,17.25,17.27,15296.898901404536,8.5519,8.5568,8.5469,8.5568,15296.8989
2006-04-17 11:15:00,17.27,17.27,17.26,17.26,31984.424975664027,8.5568,8.5568,8.5519,8.5519,31984.425
2006-04-17 11:20:00,17.26,17.27,17.26,17.27,24475.03824224725,8.5519,8.5568,8.5519,8.5568,24475.0382
2006-04-17 11:25:00,17.27,17.28,17.27,17.27,44778.19496592964,8.5568,8.5618,8.5568,8.5568,44778.195
2006-04-17 11:30:00,17.26,17.27,17.26,17.27,8900.01390627173,8.5519,8.5568,8.5519,8.5568,8900.0139
2006-04-17 11:35:00,17.26,17.26,17.24,17.25,16409.4006396885,8.5519,8.5519,8.5419,8.5469,16409.4006
2006-04-17 11:40:00,17.25,17.26,17.25,17.26,16687.52607425949,8.5469,8.5519,8.5469,8.5519,16687.5261
2006-04-17 11:45:00,17.25,17.26,17.25,17.26,17800.02781254346,8.5469,8.5519,8.5469,8.5519,17800.0278
2006-04-17 11:50:00,17.26,17.27,17.26,17.26,13628.146293978583,8.5519,8.5568,8.5519,8.5519,13628.1463
2006-04-17 11:55:00,17.26,17.26,17.26,17.26,13350.020859407594,8.5519,8.5519,8.5519,8.5519,13350.0209
2006-04-17 12:00:00,17.26,17.27,17.26,17.26,16409.4006396885,8.5519,8.5568,8.5519,8.5519,16409.4006
2006-04-17 12:05:00,17.26,17.27,17.26,17.27,26700.041718815188,8.5519,8.5568,8.5519,8.5568,26700.0417
2006-04-17 12:10:00,17.26,17.27,17.26,17.26,25031.28911138924,8.5519,8.5568,8.5519,8.5519,25031.2891
2006-04-17 12:15:00,17.27,17.27,17.26,17.26,19746.9058545404,8.5568,8.5568,8.5519,8.5519,19746.9059
2006-04-17 12:20:00,17.26,17.27,17.25,17.26,26421.916284244195,8.5519,8.5568,8.5469,8.5519,26421.9163
2006-04-17 12:25:00,17.26,17.26,17.26,17.26,12237.519121123629,8.5519,8.5519,8.5519,8.5519,12237.5191
2006-04-17 12:30:00,17.26,17.27,17.26,17.26,18912.529550827425,8.5519,8.5568,8.5519,8.5519,18912.5296
2006-04-17 12:35:00,17.26,17.27,17.26,17.27,66750.10429703796,8.5519,8.5568,8.5519,8.5568,66750.1043
2006-04-17 12:40:00,17.27,17.27,17.26,17.26,33931.30301766097,8.5568,8.5568,8.5519,8.5519,33931.303
2006-04-17 12:45:00,17.26,17.27,17.24,17.27,59240.7175636212,8.5519,8.5568,8.5419,8.5568,59240.7176
2006-04-17 12:50:00,17.26,17.27,17.25,17.26,35043.80475594493,8.5519,8.5568,8.5469,8.5519,35043.8048
2006-04-17 12:55:00,17.27,17.27,17.26,17.27,15575.024335975526,8.5568,8.5568,8.5519,8.5568,15575.0243
2006-04-17 13:00:00,17.26,17.27,17.26,17.27,27534.418022528163,8.5519,8.5568,8.5519,8.5568,27534.418
2006-04-17 13:05:00,17.27,17.27,17.24,17.25,33931.30301766097,8.5568,8.5568,8.5419,8.5469,33931.303
2006-04-17 13:10:00,17.25,17.26,17.23,17.25,23362.53650396329,8.5469,8.5519,8.537,8.5469,23362.5365
2006-04-17 13:15:00,17.25,17.27,17.24,17.24,22250.034765679324,8.5469,8.5568,8.5419,8.5419,22250.0348
2006-04-17 13:20:00,17.24,17.25,17.23,17.24,47281.32387706856,8.5419,8.5469,8.537,8.5419,47281.3239
2006-04-17 13:25:00,17.24,17.25,17.24,17.24,17243.776943401477,8.5419,8.5469,8.5419,8.5419,17243.7769
2006-04-17 13:30:00,17.24,17.27,17.24,17.26,28925.04519538312,8.5419,8.5568,8.5419,8.5519,28925.0452
2006-04-17 13:35:00,17.26,17.26,17.24,17.25,68140.73146989293,8.5519,8.5519,8.5419,8.5469,68140.7315
2006-04-17 13:40:00,17.25,17.26,17.24,17.26,35600.05562508692,8.5469,8.5519,8.5419,8.5519,35600.0556
2006-04-17 13:45:00,17.25,17.25,17.23,17.24,20859.40759282437,8.5469,8.5469,8.537,8.5419,20859.4076
2006-04-17 13:50:00,17.24,17.24,17.21,17.22,85662.63384786539,8.5419,8.5419,8.5271,8.532,85662.6338
2006-04-17 13:55:00,17.22,17.25,17.22,17.24,41440.68975107774,8.532,8.5469,8.532,8.5419,41440.6898
2006-04-17 14:00:00,17.24,17.25,17.23,17.23,56181.33778334029,8.5419,8.5469,8.537,8.537,56181.3378
2006-04-17 14:05:00,17.23,17.24,17.23,17.23,41996.94062021972,8.537,8.5419,8.537,8.537,41996.9406
2006-04-17 14:10:00,17.24,17.25,17.24,17.25,32818.801279377,8.5419,8.5469,8.5419,8.5469,32818.8013
2006-04-17 14:15:00,17.24,17.25,17.24,17.24,67028.22973160897,8.5419,8.5469,8.5419,8.5419,67028.2297
2006-04-17 14:20:00,17.24,17.24,17.23,17.24,43665.69322764567,8.5419,8.5419,8.537,8.5419,43665.6932
2006-04-17 14:25:00,17.24,17.24,17.21,17.22,30315.67236823808,8.5419,8.5419,8.5271,8.532,30315.6724
2006-04-17 14:30:00,17.23,17.23,17.22,17.23,10012.515644555697,8.537,8.537,8.532,8.537,10012.5156
2006-04-17 14:35:00,17.23,17.24,17.23,17.24,18634.40411625643,8.537,8.5419,8.537,8.5419,18634.4041
2006-04-17 14:40:00,17.23,17.24,17.22,17.22,29203.17062995411,8.537,8.5419,8.532,8.532,29203.1706
2006-04-17 14:45:00,17.22,17.24,17.22,17.22,22250.034765679324,8.532,8.5419,8.532,8.532,22250.0348
2006-04-17 14:50:00,17.22,17.23,17.2,17.2,26421.916284244195,8.532,8.537,8.5221,8.5221,26421.9163
2006-04-17 14:55:00,17.21,17.21,17.19,17.2,22806.285634821303,8.5271,8.5271,8.5172,8.5221,22806.2856
2006-04-17 15:00:00,17.21,17.21,17.2,17.2,17521.902377972467,8.5271,8.5271,8.5221,8.5221,17521.9024
2006-04-17 15:05:00,17.2,17.21,17.19,17.19,25309.41454596023,8.5221,8.5271,8.5172,8.5172,25309.4145
2006-04-17 15:10:00,17.19,17.2,17.18,17.18,35043.80475594493,8.5172,8.5221,8.5122,8.5122,35043.8048
2006-04-17 15:15:00,17.18,17.18,17.17,17.17,18634.40411625643,8.5122,8.5122,8.5073,8.5073,18634.4041
2006-04-17 15:20:00,17.17,17.17,17.16,17.16,17800.02781254346,8.5073,8.5073,8.5023,8.5023,17800.0278
2006-04-17 15:25:00,17.16,17.19,17.16,17.19,28090.668891670142,8.5023,8.5172,8.5023,8.5172,28090.6689
2006-04-17 15:30:00,17.2,17.21,17.19,17.19,24196.912807676264,8.5221,8.5271,8.5172,8.5172,24196.9128
2006-04-17 15:35:00,17.19,17.21,17.19,17.2,33375.05214851898,8.5172,8.5271,8.5172,8.5221,33375.0521
2006-04-17 15:40:00,17.2,17.21,17.2,17.2,26700.041718815188,8.5221,8.5271,8.5221,8.5221,26700.0417
2006-04-17 15:45:00,17.2,17.2,17.19,17.19,31150.04867195105,8.5221,8.5221,8.5172,8.5172,31150.0487
2006-04-17 15:50:00,17.2,17.22,17.2,17.22,19190.65498539841,8.5221,8.532,8.5221,8.532,19190.655
2006-04-17 15:55:00,17.22,17.22,17.2,17.2,29203.17062995411,8.532,8.532,8.5221,8.5221,29203.1706
2006-04-18 09:30:00,17.15,17.15,17.11,17.11,238353.49742733967,8.4974,8.4974,8.4775,8.4775,238353.4974
2006-04-18 09:35:00,17.11,17.13,17.11,17.13,40606.313447364766,8.4775,8.4874,8.4775,8.4874,40606.3134
2006-04-18 09:40:00,17.13,17.13,17.11,17.11,88722.0136281463,8.4874,8.4874,8.4775,8.4775,88722.0136
2006-04-18 09:45:00,17.11,17.11,17.1,17.1,50340.70365734947,8.4775,8.4775,8.4726,8.4726,50340.7037
2006-04-18 09:50:00,17.1,17.14,17.1,17.13,31984.424975664027,8.4726,8.4924,8.4726,8.4874,31984.425
2006-04-18 09:55:00,17.13,17.13,17.11,17.12,63134.47364761508,8.4874,8.4874,8.4775,8.4825,63134.4736
2006-04-18 10:00:00,17.12,17.12,17.11,17.11,38103.18453622584,8.4825,8.4825,8.4775,8.4775,38103.1845
2006-04-18 10:05:00,17.11,17.12,17.11,17.11,89556.38993185927,8.4775,8.4825,8.4775,8.4775,89556.3899
2006-04-18 10:10:00,17.11,17.11,17.07,17.07,89278.26449728828,8.4775,8.4775,8.4577,8.4577,89278.2645
2006-04-18 10:15:00,17.07,17.08,17.06,17.08,83993.88124043944,8.4577,8.4627,8.4528,8.4627,83993.8812
2006-04-18 10:20:00,17.08,17.09,17.08,17.09,37268.80823251286,8.4627,8.4676,8.4627,8.4676,37268.8082
2006-04-18 10:25:00,17.09,17.09,17.08,17.08,47281.32387706856,8.4676,8.4676,8.4627,8.4627,47281.3239
2006-04-18 10:30:00,17.09,17.09,17.07,17.07,47003.19844249757,8.4676,8.4676,8.4577,8.4577,47003.1984
2006-04-18 10:35:00,17.07,17.07,17.06,17.06,40884.43888193576,8.4577,8.4577,8.4528,8.4528,40884.4389
2006-04-18 10:40:00,17.07,17.07,17.06,17.07,40328.18801279378,8.4577,8.4577,8.4528,8.4577,40328.188
2006-04-18 10:45:00,17.07,17.07,17.06,17.06,41996.94062021972,8.4577,8.4577,8.4528,8.4528,41996.9406
2006-04-18 10:50:00,17.06,17.06,17.04,17.05,132387.70685579197,8.4528,8.4528,8.4429,8.4478,132387.7069
2006-04-18 10:55:00,17.05,17.07,17.05,17.06,36156.3064942289,8.4478,8.4577,8.4478,8.4528,36156.3065
2006-04-18 11:00:00,17.06,17.09,17.06,17.08,29759.421499096094,8.4528,8.4676,8.4528,8.4627,29759.4215
2006-04-18 11:05:00,17.08,17.1,17.08,17.08,43943.81866221666,8.4627,8.4726,8.4627,8.4627,43943.8187
2006-04-18 11:10:00,17.08,17.1,17.07,17.07,44778.19496592964,8.4627,8.4726,8.4577,8.4577,44778.195
2006-04-18 11:15:00,17.06,17.09,17.06,17.08,97622.02753441804,8.4528,8.4676,8.4528,8.4627,97622.0275
2006-04-18 11:20:00,17.07,17.07,17.05,17.05,48950.07648449451,8.4577,8.4577,8.4478,8.4478,48950.0765
2006-04-18 11:25:00,17.05,17.08,17.05,17.06,62021.97190933112,8.4478,8.4627,8.4478,8.4528,62021.9719
2006-04-18 11:30:00,17.06,17.08,17.06,17.07,26700.041718815188,8.4528,8.4627,8.4528,8.4577,26700.0417
2006-04-18 11:35:00,17.07,17.08,17.06,17.07,62021.97190933112,8.4577,8.4627,8.4528,8.4577,62021.9719
2006-04-18 11:40:00,17.07,17.08,17.06,17.06,44500.06953135865,8.4577,8.4627,8.4528,8.4528,44500.0695
2006-04-18 11:45:00,17.06,17.07,17.06,17.07,75093.86733416772,8.4528,8.4577,8.4528,8.4577,75093.8673
2006-04-18 11:50:00,17.07,17.12,17.07,17.12,63968.849951328055,8.4577,8.4825,8.4577,8.4825,63968.85
2006-04-18 11:55:00,17.11,17.12,17.11,17.11,54512.58517591434,8.4775,8.4825,8.4775,8.4775,54512.5852
2006-04-18 12:00:00,17.11,17.12,17.1,17.11,62578.22277847309,8.4775,8.4825,8.4726,8.4775,62578.2228
2006-04-18 12:05:00,17.11,17.15,17.11,17.15,92615.7697121402,8.4775,8.4974,8.4775,8.4974,92615.7697
2006-04-18 12:10:00,17.15,17.15,17.12,17.14,67584.48060075095,8.4974,8.4974,8.4825,8.4924,67584.4806
2006-04-18 12:15:00,17.14,17.14,17.11,17.11,56737.58865248227,8.4924,8.4924,8.4775,8.4775,56737.5887
2006-04-18 12:20:00,17.12,17.14,17.11,17.14,49228.20191906551,8.4825,8.4924,8.4775,8.4924,49228.2019
2006-04-18 12:25:00,17.13,17.15,17.13,17.13,47559.44931163955,8.4874,8.4974,8.4874,8.4874,47559.4493
2006-04-18 12:30:00,17.14,17.14,17.12,17.12,16687.52607425949,8.4924,8.4924,8.4825,8.4825,16687.5261
2006-04-18 12:35:00,17.13,17.13,17.11,17.12,24475.03824224725,8.4874,8.4874,8.4775,8.4825,24475.0382
2006-04-18 12:40:00,17.12,17.12,17.11,17.12,60909.47017104715,8.4825,8.4825,8.4775,8.4825,60909.4702
2006-04-18 12:45:00,17.12,17.13,17.11,17.13,26421.916284244195,8.4825,8.4874,8.4775,8.4874,26421.9163
2006-04-18 12:50:00,17.12,17.15,17.12,17.14,24196.912807676264,8.4825,8.4974,8.4825,8.4924,24196.9128
2006-04-18 12:55:00,17.14,17.16,17.14,17.14,27534.418022528163,8.4924,8.5023,8.4924,8.4924,27534.418
2006-04-18 13:00:00,17.15,17.17,17.13,17.14,42275.06605479072,8.4974,8.5073,8.4874,8.4924,42275.0661
2006-04-18 13:05:00,17.14,17.16,17.13,17.13,35321.93019051592,8.4924,8.5023,8.4874,8.4874,35321.9302
2006-04-18 13:10:00,17.12,17.13,17.11,17.11,30037.546933667087,8.4825,8.4874,8.4775,8.4775,30037.5469
2006-04-18 13:15:00,17.11,17.12,17.11,17.11,14184.397163120568,8.4775,8.4825,8.4775,8.4775,14184.3972
2006-04-18 13:20:00,17.11,17.12,17.11,17.11,18634.40411625643,8.4775,8.4825,8.4775,8.4775,18634.4041
2006-04-18 13:25:00,17.1,17.11,17.1,17.11,23362.53650396329,8.4726,8.4775,8.4726,8.4775,23362.5365
2006-04-18 13:30:00,17.11,17.11,17.1,17.1,15853.149770546515,8.4775,8.4775,8.4726,8.4726,15853.1498
2006-04-18 13:35:00,17.1,17.12,17.1,17.11,22250.034765679324,8.4726,8.4825,8.4726,8.4775,22250.0348
2006-04-18 13:40:00,17.11,17.11,17.1,17.1,18356.27868168544,8.4775,8.4775,8.4726,8.4726,18356.2787
2006-04-18 13:45:00,17.1,17.1,17.1,17.1,30593.79780280907,8.4726,8.4726,8.4726,8.4726,30593.7978
2006-04-18 13:50:00,17.1,17.1,17.08,17.08,33931.30301766097,8.4726,8.4726,8.4627,8.4627,33931.303
2006-04-18 13:55:00,17.08,17.1,17.08,17.1,20025.03128911139,8.4627,8.4726,8.4627,8.4726,20025.0313
2006-04-18 14:00:00,17.1,17.19,17.1,17.18,44221.94409678766,8.4726,8.5172,8.4726,8.5122,44221.9441
2006-04-18 14:05:00,17.18,17.2,17.14,17.15,71478.23668474483,8.5122,8.5221,8.4924,8.4974,71478.2367
2006-04-18 14:10:00,17.15,17.15,17.1,17.1,27256.29258795717,8.4974,8.4974,8.4726,8.4726,27256.2926
2006-04-18 14:15:00,17.09,17.11,17.08,17.1,101793.9090529829,8.4676,8.4775,8.4627,8.4726,101793.9091
2006-04-18 14:20:00,17.1,17.1,17.07,17.09,52287.58169934641,8.4726,8.4726,8.4577,8.4676,52287.5817
2006-04-18 14:25:00,17.09,17.1,17.08,17.09,36990.682797941874,8.4676,8.4726,8.4627,8.4676,36990.6828
2006-04-18 14:30:00,17.09,17.1,17.09,17.09,29481.296064525104,8.4676,8.4726,8.4676,8.4676,29481.2961
2006-04-18 14:35:00,17.09,17.1,17.09,17.1,34209.42845223196,8.4676,8.4726,8.4676,8.4726,34209.4285
2006-04-18 14:40:00,17.1,17.1,17.1,17.1,48950.07648449451,8.4726,8.4726,8.4726,8.4726,48950.0765
2006-04-18 14:45:00,17.1,17.11,17.09,17.1,68140.73146989293,8.4726,8.4775,8.4676,8.4726,68140.7315
2006-04-18 14:50:00,17.1,17.13,17.1,17.13,73146.98929217078,8.4726,8.4874,8.4726,8.4874,73146.9893
2006-04-18 14:55:00,17.13,17.13,17.11,17.11,21971.90933110833,8.4874,8.4874,8.4775,8.4775,21971.9093
2006-04-18 15:00:00,17.11,17.13,17.11,17.11,38381.30997079684,8.4775,8.4874,8.4775,8.4775,38381.31
2006-04-18 15:05:00,17.11,17.12,17.11,17.12,57015.71408705327,8.4775,8.4825,8.4775,8.4825,57015.7141
2006-04-18 15:10:00,17.12,17.17,17.12,17.17,69809.48407731888,8.4825,8.5073,8.4825,8.5073,69809.4841
2006-04-18 15:15:00,17.12,17.17,17.12,17.17,752329.3005145321,8.4825,8.5073,8.4825,8.5073,752329.3005
2006-04-18 15:20:00,17.17,17.19,17.17,17.19,47281.32387706856,8.5073,8.5172,8.5073,8.5172,47281.3239
2006-04-18 15:25:00,17.19,17.2,17.18,17.2,291753.5808649701,8.5172,8.5221,8.5122,8.5221,291753.5809
2006-04-18 15:30:00,17.2,17.21,17.2,17.2,30871.923237380062,8.5221,8.5271,8.5221,8.5221,30871.9232
2006-04-18 15:35:00,17.2,17.22,17.2,17.22,57015.71408705327,8.5221,8.532,8.5221,8.532,57015.7141
2006-04-18 15:40:00,17.22,17.22,17.21,17.21,43943.81866221666,8.532,8.532,8.5271,8.5271,43943.8187
2006-04-18 15:45:00,17.21,17.21,17.19,17.19,18634.40411625643,8.5271,8.5271,8.5172,8.5172,18634.4041
2006-04-18 15:50:00,17.2,17.2,17.19,17.19,37825.05910165485,8.5221,8.5221,8.5172,8.5172,37825.0591
2006-04-18 15:55:00,17.19,17.19,17.18,17.18,87331.38645529134,8.5172,8.5172,8.5122,8.5122,87331.3865
2006-04-19 09:30:00,17.13,17.23,17.13,17.23,134890.8357669309,8.4874,8.537,8.4874,8.537,134890.8358
2006-04-19 09:35:00,17.24,17.33,17.23,17.33,38659.43540536783,8.5419,8.5865,8.537,8.5865,38659.4354
2006-04-19 09:40:00,17.33,17.35,17.31,17.31,57293.83952162426,8.5865,8.5965,8.5766,8.5766,57293.8395
2006-04-19 09:45:00,17.31,17.35,17.31,17.33,41718.81518564873,8.5766,8.5965,8.5766,8.5865,41718.8152
2006-04-19 09:50:00,17.33,17.41,17.33,17.41,48393.82561535253,8.5865,8.6262,8.5865,8.6262,48393.8256
2006-04-19 09:55:00,17.4,17.41,17.34,17.34,44221.94409678766,8.6212,8.6262,8.5915,8.5915,44221.9441
2006-04-19 10:00:00,17.34,17.36,17.33,17.36,43665.69322764567,8.5915,8.6014,8.5865,8.6014,43665.6932
2006-04-19 10:05:00,17.38,17.4,17.34,17.34,47559.44931163955,8.6113,8.6212,8.5915,8.5915,47559.4493
2006-04-19 10:10:00,17.34,17.34,17.32,17.33,21693.78389653734,8.5915,8.5915,8.5816,8.5865,21693.7839
2006-04-19 10:15:00,17.33,17.38,17.33,17.36,33375.05214851898,8.5865,8.6113,8.5865,8.6014,33375.0521
2006-04-19 10:20:00,17.37,17.37,17.32,17.33,31984.424975664027,8.6064,8.6064,8.5816,8.5865,31984.425
2006-04-19 10:25:00,17.33,17.35,17.33,17.34,25865.66541510221,8.5865,8.5965,8.5865,8.5915,25865.6654
2006-04-19 10:30:00,17.33,17.33,17.29,17.31,43943.81866221666,8.5865,8.5865,8.5667,8.5766,43943.8187
2006-04-19 10:35:00,17.31,17.32,17.24,17.26,82603.2540675845,8.5766,8.5816,8.5419,8.5519,82603.2541
2006-04-19 10:40:00,17.24,17.26,17.24,17.26,84828.25754415242,8.5419,8.5519,8.5419,8.5519,84828.2575
2006-04-19 10:45:00,17.25,17.27,17.25,17.27,41718.81518564873,8.5469,8.5568,8.5469,8.5568,41718.8152
2006-04-19 10:50:00,17.27,17.29,17.26,17.27,33096.92671394799,8.5568,8.5667,8.5519,8.5568,33096.9267
2006-04-19 10:55:00,17.27,17.31,17.25,17.27,38103.18453622584,8.5568,8.5766,8.5469,8.5568,38103.1845
2006-04-19 11:00:00,17.28,17.3,17.26,17.3,29203.17062995411,8.5618,8.5717,8.5519,8.5717,29203.1706
2006-04-19 11:05:00,17.3,17.31,17.27,17.28,38381.30997079684,8.5717,8.5766,8.5568,8.5618,38381.31
2006-04-19 11:10:00,17.28,17.28,17.25,17.26,36990.682797941874,8.5618,8.5618,8.5469,8.5519,36990.6828
2006-04-19 11:15:00,17.26,17.28,17.26,17.26,32818.801279377,8.5519,8.5618,8.5519,8.5519,32818.8013
2006-04-19 11:20:00,17.27,17.28,17.26,17.28,33653.17758308998,8.5568,8.5618,8.5519,8.5618,33653.1776
2006-04-19 11:25:00,17.27,17.27,17.27,17.27,19190.65498539841,8.5568,8.5568,8.5568,8.5568,19190.655
2006-04-19 11:30:00,17.27,17.28,17.25,17.25,44500.06953135865,8.5568,8.5618,8.5469,8.5469,44500.0695
2006-04-19 11:35:00,17.26,17.28,17.25,17.28,49228.20191906551,8.5519,8.5618,8.5469,8.5618,49228.2019
2006-04-19 11:40:00,17.28,17.29,17.27,17.28,25587.539980531223,8.5618,8.5667,8.5568,8.5618,25587.54
2006-04-19 11:45:00,17.28,17.29,17.25,17.26,25865.66541510221,8.5618,8.5667,8.5469,8.5519,25865.6654
2006-04-19 11:50:00,17.27,17.27,17.25,17.26,12515.64455569462,8.5568,8.5568,8.5469,8.5519,12515.6446
2006-04-19 11:55:00,17.26,17.27,17.24,17.25,21415.658461966348,8.5519,8.5568,8.5419,8.5469,21415.6585
2006-04-19 12:00:00,17.25,17.27,17.25,17.27,21137.53302739536,8.5469,8.5568,8.5469,8.5568,21137.533
2006-04-19 12:05:00,17.27,17.3,17.27,17.3,20025.03128911139,8.5568,8.5717,8.5568,8.5717,20025.0313
2006-04-19 12:10:00,17.3,17.31,17.29,17.31,23640.66193853428,8.5717,8.5766,8.5667,8.5766,23640.6619
2006-04-19 12:15:00,17.3,17.3,17.27,17.27,22250.034765679324,8.5717,8.5717,8.5568,8.5568,22250.0348
2006-04-19 12:20:00,17.26,17.27,17.26,17.26,16687.52607425949,8.5519,8.5568,8.5519,8.5519,16687.5261
2006-04-19 12:25:00,17.26,17.26,17.25,17.26,11125.017382839662,8.5519,8.5519,8.5469,8.5519,11125.0174
2006-04-19 12:30:00,17.25,17.25,17.24,17.24,17800.02781254346,8.5469,8.5469,8.5419,8.5419,17800.0278
2006-04-19 12:35:00,17.24,17.27,17.24,17.27,27256.29258795717,8.5419,8.5568,8.5419,8.5568,27256.2926
2006-04-19 12:40:00,17.27,17.28,17.25,17.25,28368.79432624113,8.5568,8.5618,8.5469,8.5469,28368.7943
2006-04-19 12:45:00,17.25,17.25,17.23,17.23,12793.769990265611,8.5469,8.5469,8.537,8.537,12793.77
2006-04-19 12:50:00,17.23,17.23,17.22,17.22,21971.90933110833,8.537,8.537,8.532,8.532,21971.9093
2006-04-19 12:55:00,17.22,17.22,17.2,17.2,17243.776943401477,8.532,8.532,8.5221,8.5221,17243.7769
2006-04-19 13:00:00,17.2,17.22,17.18,17.18,35878.18105965791,8.5221,8.532,8.5122,8.5122,35878.1811
2006-04-19 13:05:00,17.18,17.18,17.16,17.16,22250.034765679324,8.5122,8.5122,8.5023,8.5023,22250.0348
2006-04-19 13:10:00,17.17,17.18,17.16,17.16,39771.93714365179,8.5073,8.5122,8.5023,8.5023,39771.9371
2006-04-19 13:15:00,17.16,17.19,17.16,17.19,22528.16020025032,8.5023,8.5172,8.5023,8.5172,22528.1602
2006-04-19 13:20:00,17.19,17.21,17.19,17.2,31984.424975664027,8.5172,8.5271,8.5172,8.5221,31984.425
2006-04-19 13:25:00,17.19,17.21,17.19,17.2,25865.66541510221,8.5172,8.5271,8.5172,8.5221,25865.6654
2006-04-19 13:30:00,17.2,17.2,17.2,17.2,10568.76651369768,8.5221,8.5221,8.5221,8.5221,10568.7665
2006-04-19 13:35:00,17.2,17.2,17.17,17.17,16965.651508830484,8.5221,8.5221,8.5073,8.5073,16965.6515
2006-04-19 13:40:00,17.18,17.19,17.18,17.19,9734.390209984704,8.5122,8.5172,8.5122,8.5172,9734.3902
2006-04-19 13:45:00,17.19,17.19,17.17,17.18,15575.024335975526,8.5172,8.5172,8.5073,8.5122,15575.0243
2006-04-19 13:50:00,17.18,17.19,17.18,17.19,52843.83256848839,8.5122,8.5172,8.5122,8.5172,52843.8326
2006-04-19 13:55:00,17.2,17.22,17.19,17.22,213600.3337505215,8.5221,8.532,8.5172,8.532,213600.3338
2006-04-19 14:00:00,17.22,17.24,17.22,17.22,50896.95452649145,8.532,8.5419,8.532,8.532,50896.9545
2006-04-19 14:05:00,17.22,17.22,17.21,17.22,52009.45626477542,8.532,8.532,8.5271,8.532,52009.4563
2006-04-19 14:10:00,17.22,17.23,17.21,17.23,33653.17758308998,8.532,8.537,8.5271,8.537,33653.1776
2006-04-19 14:15:00,17.23,17.23,17.22,17.23,18356.27868168544,8.537,8.537,8.532,8.537,18356.2787
2006-04-19 14:20:00,17.24,17.27,17.24,17.27,27256.29258795717,8.5419,8.5568,8.5419,8.5568,27256.2926
2006-04-19 14:25:00,17.27,17.3,17.27,17.28,29203.17062995411,8.5568,8.5717,8.5568,8.5618,29203.1706
2006-04-19 14:30:00,17.27,17.27,17.25,17.25,37825.05910165485,8.5568,8.5568,8.5469,8.5469,37825.0591
2006-04-19 14:35:00,17.25,17.27,17.25,17.27,31706.299541093034,8.5469,8.5568,8.5469,8.5568,31706.2995
2006-04-19 14:40:00,17.27,17.31,17.27,17.3,30315.67236823808,8.5568,8.5766,8.5568,8.5717,30315.6724
2006-04-19 14:45:00,17.31,17.31,17.29,17.29,25865.66541510221,8.5766,8.5766,8.5667,8.5667,25865.6654
2006-04-19 14:50:00,17.29,17.3,17.29,17.29,23362.53650396329,8.5667,8.5717,8.5667,8.5667,23362.5365
2006-04-19 14:55:00,17.3,17.32,17.3,17.32,27812.54345709916,8.5717,8.5816,8.5717,8.5816,27812.5435
2006-04-19 15:00:00,17.32,17.32,17.3,17.31,30593.79780280907,8.5816,8.5816,8.5717,8.5766,30593.7978
2006-04-19 15:05:00,17.3,17.31,17.29,17.3,32540.67584480601,8.5717,8.5766,8.5667,8.5717,32540.6758
2006-04-19 15:10:00,17.3,17.32,17.3,17.31,53956.33430677236,8.5717,8.5816,8.5717,8.5766,53956.3343
2006-04-19 15:15:00,17.31,17.32,17.31,17.32,45612.57126964261,8.5766,8.5816,8.5766,8.5816,45612.5713
2006-04-19 15:20:00,17.32,17.34,17.32,17.34,71478.23668474483,8.5816,8.5915,8.5816,8.5915,71478.2367
2006-04-19 15:25:00,17.34,17.34,17.31,17.32,36990.682797941874,8.5915,8.5915,8.5766,8.5816,36990.6828
2006-04-19 15:30:00,17.32,17.32,17.3,17.31,34487.553886802954,8.5816,8.5816,8.5717,8.5766,34487.5539
2006-04-19 15:35:00,17.31,17.33,17.31,17.33,29203.17062995411,8.5766,8.5865,8.5766,8.5865,29203.1706
2006-04-19 15:40:00,17.33,17.33,17.29,17.29,30871.923237380062,8.5865,8.5865,8.5667,8.5667,30871.9232
2006-04-19 15:45:00,17.29,17.29,17.27,17.27,65081.35168961202,8.5667,8.5667,8.5568,8.5568,65081.3517
2006-04-19 15:50:00,17.27,17.29,17.27,17.29,40884.43888193576,8.5568,8.5667,8.5568,8.5667,40884.4389
2006-04-19 15:55:00,17.29,17.3,17.29,17.29,52843.83256848839,8.5667,8.5717,8.5667,8.5667,52843.8326
2006-04-20 09:30:00,17.29,17.29,17.29,17.29,41440.68975107774,8.5667,8.5667,8.5667,8.5667,41440.6898
2006-04-20 09:35:00,17.31,17.35,17.29,17.32,42553.19148936171,8.5766,8.5965,8.5667,8.5816,42553.1915
2006-04-20 09:40:00,17.32,17.33,17.31,17.32,40606.313447364766,8.5816,8.5865,8.5766,8.5816,40606.3134
2006-04-20 09:45:00,17.32,17.33,17.31,17.32,29481.296064525104,8.5816,8.5865,8.5766,8.5816,29481.2961
2006-04-20 09:50:00,17.31,17.31,17.29,17.3,29759.421499096094,8.5766,8.5766,8.5667,8.5717,29759.4215
2006-04-20 09:55:00,17.31,17.34,17.3,17.31,20025.03128911139,8.5766,8.5915,8.5717,8.5766,20025.0313
2006-04-20 10:00:00,17.3,17.35,17.3,17.35,26700.041718815188,8.5717,8.5965,8.5717,8.5965,26700.0417
2006-04-20 10:05:00,17.35,17.37,17.35,17.36,31706.299541093034,8.5965,8.6064,8.5965,8.6014,31706.2995
2006-04-20 10:10:00,17.36,17.38,17.34,17.38,26978.16715338618,8.6014,8.6113,8.5915,8.6113,26978.1672
2006-04-20 10:15:00,17.37,17.39,17.37,17.39,22806.285634821303,8.6064,8.6163,8.6064,8.6163,22806.2856
2006-04-20 10:20:00,17.38,17.41,17.38,17.41,53678.208872201365,8.6113,8.6262,8.6113,8.6262,53678.2089
2006-04-20 10:25:00,17.4,17.43,17.4,17.43,53678.208872201365,8.6212,8.6361,8.6212,8.6361,53678.2089
2006-04-20 10:30:00,17.43,17.43,17.41,17.41,17521.902377972467,8.6361,8.6361,8.6262,8.6262,17521.9024
2006-04-20 10:35:00,17.41,17.42,17.41,17.41,38937.560839938815,8.6262,8.6311,8.6262,8.6262,38937.5608
2006-04-20 10:40:00,17.41,17.41,17.38,17.38,28090.668891670142,8.6262,8.6262,8.6113,8.6113,28090.6689
2006-04-20 10:45:00,17.38,17.38,17.37,17.38,26143.790849673205,8.6113,8.6113,8.6064,8.6113,26143.7908
2006-04-20 10:50:00,17.38,17.4,17.35,17.35,32818.801279377,8.6113,8.6212,8.5965,8.5965,32818.8013
2006-04-20 10:55:00,17.35,17.38,17.35,17.38,21971.90933110833,8.5965,8.6113,8.5965,8.6113,21971.9093
2006-04-20 11:00:00,17.38,17.38,17.36,17.37,23362.53650396329,8.6113,8.6113,8.6014,8.6064,23362.5365
2006-04-20 11:05:00,17.38,17.41,17.38,17.41,24475.03824224725,8.6113,8.6262,8.6113,8.6262,24475.0382
2006-04-20 11:10:00,17.41,17.41,17.39,17.39,23084.4110693923,8.6262,8.6262,8.6163,8.6163,23084.4111
2006-04-20 11:15:00,17.4,17.4,17.36,17.36,22250.034765679324,8.6212,8.6212,8.6014,8.6014,22250.0348
2006-04-20 11:20:00,17.36,17.39,17.36,17.39,24475.03824224725,8.6014,8.6163,8.6014,8.6163,24475.0382
2006-04-20 11:25:00,17.38,17.4,17.37,17.38,16131.275205117508,8.6113,8.6212,8.6064,8.6113,16131.2752
2006-04-20 11:30:00,17.38,17.41,17.38,17.4,63412.59908218607,8.6113,8.6262,8.6113,8.6212,63412.5991
2006-04-20 11:35:00,17.41,17.43,17.4,17.41,45612.57126964261,8.6262,8.6361,8.6212,8.6262,45612.5713
2006-04-20 11:40:00,17.41,17.42,17.41,17.41,10846.89194826867,8.6262,8.6311,8.6262,8.6262,10846.8919
2006-04-20 11:45:00,17.41,17.41,17.4,17.41,24196.912807676264,8.6262,8.6262,8.6212,8.6262,24196.9128
2006-04-20 11:50:00,17.41,17.42,17.41,17.42,13628.146293978583,8.6262,8.6311,8.6262,8.6311,13628.1463
2006-04-20 11:55:00,17.43,17.43,17.42,17.42,13071.895424836604,8.6361,8.6361,8.6311,8.6311,13071.8954
2006-04-20 12:00:00,17.42,17.43,17.4,17.4,34765.679321373944,8.6311,8.6361,8.6212,8.6212,34765.6793
2006-04-20 12:05:00,17.4,17.41,17.4,17.41,17521.902377972467,8.6212,8.6262,8.6212,8.6262,17521.9024
2006-04-20 12:10:00,17.41,17.42,17.4,17.42,23362.53650396329,8.6262,8.6311,8.6212,8.6311,23362.5365
2006-04-20 12:15:00,17.43,17.43,17.41,17.41,28925.04519538312,8.6361,8.6361,8.6262,8.6262,28925.0452
2006-04-20 12:20:00,17.41,17.42,17.4,17.41,22528.16020025032,8.6262,8.6311,8.6212,8.6262,22528.1602
2006-04-20 12:25:00,17.41,17.41,17.38,17.4,26421.916284244195,8.6262,8.6262,8.6113,8.6212,26421.9163
2006-04-20 12:30:00,17.4,17.4,17.39,17.39,8343.763037129745,8.6212,8.6212,8.6163,8.6163,8343.763
2006-04-20 12:35:00,17.39,17.39,17.37,17.38,19746.9058545404,8.6163,8.6163,8.6064,8.6113,19746.9059
2006-04-20 12:40:00,17.38,17.4,17.38,17.4,10568.76651369768,8.6113,8.6212,8.6113,8.6212,10568.7665
2006-04-20 12:45:00,17.39,17.4,17.39,17.4,9178.13934084272,8.6163,8.6212,8.6163,8.6212,9178.1393
2006-04-20 12:50:00,17.4,17.4,17.39,17.39,10290.641079126686,8.6212,8.6212,8.6163,8.6163,10290.6411
2006-04-20 12:55:00,17.39,17.42,17.39,17.42,19190.65498539841,8.6163,8.6311,8.6163,8.6311,19190.655
2006-04-20 13:00:00,17.42,17.42,17.4,17.4,22806.285634821303,8.6311,8.6311,8.6212,8.6212,22806.2856
2006-04-20 13:05:00,17.4,17.4,17.38,17.38,11125.017382839662,8.6212,8.6212,8.6113,8.6113,11125.0174
2006-04-20 13:10:00,17.38,17.4,17.37,17.39,28925.04519538312,8.6113,8.6212,8.6064,8.6163,28925.0452
2006-04-20 13:15:00,17.39,17.41,17.39,17.4,13906.271728549576,8.6163,8.6262,8.6163,8.6212,13906.2717
2006-04-20 13:20:00,17.41,17.41,17.37,17.37,57293.83952162426,8.6262,8.6262,8.6064,8.6064,57293.8395
2006-04-20 13:25:00,17.37,17.37,17.36,17.37,22250.034765679324,8.6064,8.6064,8.6014,8.6064,22250.0348
2006-04-20 13:30:00,17.36,17.39,17.36,17.39,19190.65498539841,8.6014,8.6163,8.6014,8.6163,19190.655
2006-04-20 13:35:00,17.39,17.4,17.38,17.38,11403.142817410651,8.6163,8.6212,8.6113,8.6113,11403.1428
2006-04-20 13:40:00,17.39,17.4,17.37,17.38,19190.65498539841,8.6163,8.6212,8.6064,8.6113,19190.655
2006-04-20 13:45:00,17.38,17.38,17.38,17.38,8065.637602558754,8.6113,8.6113,8.6113,8.6113,8065.6376
2006-04-20 13:50:00,17.38,17.38,17.38,17.38,12515.64455569462,8.6113,8.6113,8.6113,8.6113,12515.6446
2006-04-20 13:55:00,17.38,17.38,17.37,17.37,18356.27868168544,8.6113,8.6113,8.6064,8.6064,18356.2787
2006-04-20 14:00:00,17.37,17.39,17.37,17.39,7787.512167987763,8.6064,8.6163,8.6064,8.6163,7787.5122
2006-04-20 14:05:00,17.38,17.39,17.37,17.39,7231.26129884578,8.6113,8.6163,8.6064,8.6163,7231.2613
2006-04-20 14:10:00,17.39,17.39,17.37,17.37,28646.91976081213,8.6163,8.6163,8.6064,8.6064,28646.9198
2006-04-20 14:15:00,17.37,17.39,17.35,17.35,111806.4246975386,8.6064,8.6163,8.5965,8.5965,111806.4247
2006-04-20 14:20:00,17.38,17.38,17.37,17.37,33096.92671394799,8.6113,8.6113,8.6064,8.6064,33096.9267
2006-04-20 14:25:00,17.38,17.38,17.37,17.37,17800.02781254346,8.6113,8.6113,8.6064,8.6064,17800.0278
2006-04-20 14:30:00,17.38,17.4,17.37,17.4,25031.28911138924,8.6113,8.6212,8.6064,8.6212,25031.2891
2006-04-20 14:35:00,17.4,17.4,17.38,17.38,38659.43540536783,8.6212,8.6212,8.6113,8.6113,38659.4354
2006-04-20 14:40:00,17.37,17.4,17.37,17.4,33096.92671394799,8.6064,8.6212,8.6064,8.6212,33096.9267
2006-04-20 14:45:00,17.4,17.4,17.38,17.39,18356.27868168544,8.6212,8.6212,8.6113,8.6163,18356.2787
2006-04-20 14:50:00,17.39,17.4,17.39,17.39,28090.668891670142,8.6163,8.6212,8.6163,8.6163,28090.6689
2006-04-20 14:55:00,17.4,17.4,17.39,17.4,43387.56779307468,8.6212,8.6212,8.6163,8.6212,43387.5678
2006-04-20 15:00:00,17.4,17.41,17.4,17.41,76762.61994159367,8.6212,8.6262,8.6212,8.6262,76762.6199
2006-04-20 15:05:00,17.41,17.42,17.41,17.42,22528.16020025032,8.6262,8.6311,8.6262,8.6311,22528.1602
2006-04-20 15:10:00,17.42,17.42,17.4,17.4,45890.6967042136,8.6311,8.6311,8.6212,8.6212,45890.6967
2006-04-20 15:15:00,17.4,17.42,17.4,17.42,55903.2123487693,8.6212,8.6311,8.6212,8.6311,55903.2123
2006-04-20 15:20:00,17.42,17.43,17.42,17.43,32818.801279377,8.6311,8.6361,8.6311,8.6361,32818.8013
2006-04-20 15:25:00,17.43,17.43,17.41,17.42,33375.05214851898,8.6361,8.6361,8.6262,8.6311,33375.0521
2006-04-20 15:30:00,17.42,17.44,17.42,17.43,36990.682797941874,8.6311,8.641,8.6311,8.6361,36990.6828
2006-04-20 15:35:00,17.43,17.44,17.43,17.43,45056.32040050063,8.6361,8.641,8.6361,8.6361,45056.3204
2006-04-20 15:40:00,17.43,17.44,17.43,17.44,61187.59560561814,8.6361,8.641,8.6361,8.641,61187.5956
2006-04-20 15:45:00,17.44,17.45,17.43,17.43,49784.45278820748,8.641,8.646,8.6361,8.6361,49784.4528
2006-04-20 15:50:00,17.43,17.44,17.42,17.42,54790.71061048533,8.6361,8.641,8.6311,8.6311,54790.7106
2006-04-20 15:55:00,17.41,17.42,17.41,17.42,44500.06953135865,8.6262,8.6311,8.6262,8.6311,44500.0695
2006-04-21 09:30:00,17.44,17.44,17.42,17.44,275066.0547907106,8.641,8.641,8.6311,8.641,275066.0548
2006-04-21 09:35:00,17.44,17.46,17.42,17.43,48115.70018078154,8.641,8.651,8.6311,8.6361,48115.7002
2006-04-21 09:40:00,17.43,17.45,17.42,17.45,82047.0031984425,8.6361,8.646,8.6311,8.646,82047.0032
2006-04-21 09:45:00,17.44,17.47,17.44,17.47,108468.9194826867,8.641,8.6559,8.641,8.6559,108468.9195
2006-04-21 09:50:00,17.48,17.51,17.48,17.5,29481.296064525104,8.6609,8.6757,8.6609,8.6708,29481.2961
2006-04-21 09:55:00,17.5,17.51,17.49,17.51,53400.083437630376,8.6708,8.6757,8.6658,8.6757,53400.0834
2006-04-21 10:00:00,17.51,17.53,17.51,17.53,40606.313447364766,8.6757,8.6856,8.6757,8.6856,40606.3134
2006-04-21 10:05:00,17.53,17.55,17.52,17.55,70643.86038103185,8.6856,8.6955,8.6807,8.6955,70643.8604
2006-04-21 10:10:00,17.55,17.59,17.55,17.59,74537.61646502573,8.6955,8.7154,8.6955,8.7154,74537.6165
2006-04-21 10:15:00,17.59,17.59,17.57,17.57,132943.95772493395,8.7154,8.7154,8.7055,8.7055,132943.9577
2006-04-21 10:20:00,17.57,17.6,17.57,17.59,59796.968432763184,8.7055,8.7203,8.7055,8.7154,59796.9684
2006-04-21 10:25:00,17.59,17.59,17.51,17.52,67584.48060075095,8.7154,8.7154,8.6757,8.6807,67584.4806
2006-04-21 10:30:00,17.52,17.54,17.5,17.5,48671.95104992352,8.6807,8.6906,8.6708,8.6708,48671.951
2006-04-21 10:35:00,17.5,17.53,17.49,17.53,124600.1946878042,8.6708,8.6856,8.6658,8.6856,124600.1947
2006-04-21 10:40:00,17.53,17.55,17.52,17.54,54234.45974134335,8.6856,8.6955,8.6807,8.6906,54234.4597
2006-04-21 10:45:00,17.54,17.55,17.53,17.55,64246.97538589904,8.6906,8.6955,8.6856,8.6955,64246.9754
2006-04-21 10:50:00,17.55,17.55,17.53,17.55,37268.80823251286,8.6955,8.6955,8.6856,8.6955,37268.8082
2006-04-21 10:55:00,17.55,17.58,17.54,17.56,48115.70018078154,8.6955,8.7104,8.6906,8.7005,48115.7002
2006-04-21 11:00:00,17.56,17.57,17.54,17.54,26421.916284244195,8.7005,8.7055,8.6906,8.6906,26421.9163
2006-04-21 11:05:00,17.54,17.54,17.52,17.53,77596.99624530664,8.6906,8.6906,8.6807,8.6856,77596.9962
2006-04-21 11:10:00,17.53,17.54,17.53,17.54,45334.44583507162,8.6856,8.6906,8.6856,8.6906,45334.4458
2006-04-21 11:15:00,17.54,17.54,17.53,17.53,94006.39688499512,8.6906,8.6906,8.6856,8.6856,94006.3969
2006-04-21 11:20:00,17.53,17.54,17.53,17.54,46168.8221387846,8.6856,8.6906,8.6856,8.6906,46168.8221
2006-04-21 11:25:00,17.54,17.57,17.54,17.56,124878.3201223752,8.6906,8.7055,8.6906,8.7005,124878.3201
2006-04-21 11:30:00,17.56,17.61,17.56,17.6,58128.21582533723,8.7005,8.7253,8.7005,8.7203,58128.2158
2006-04-21 11:35:00,17.61,17.65,17.6,17.65,178000.2781254346,8.7253,8.7451,8.7203,8.7451,178000.2781
2006-04-21 11:40:00,17.65,17.69,17.65,17.68,97622.02753441804,8.7451,8.7649,8.7451,8.76,97622.0275
2006-04-21 11:45:00,17.68,17.73,17.68,17.7,67584.48060075095,8.76,8.7847,8.76,8.7699,67584.4806
2006-04-21 11:50:00,17.7,17.74,17.7,17.74,142678.34793491865,8.7699,8.7897,8.7699,8.7897,142678.3479
2006-04-21 11:55:00,17.74,17.79,17.73,17.74,175775.27464886665,8.7897,8.8145,8.7847,8.7897,175775.2746
2006-04-21 12:00:00,17.74,17.75,17.72,17.73,72868.86385759979,8.7897,8.7946,8.7798,8.7847,72868.8639
2006-04-21 12:05:00,17.73,17.73,17.71,17.71,76762.61994159367,8.7847,8.7847,8.7748,8.7748,76762.6199
2006-04-21 12:10:00,17.71,17.72,17.71,17.72,35878.18105965791,8.7748,8.7798,8.7748,8.7798,35878.1811
2006-04-21 12:15:00,17.71,17.73,17.71,17.72,46446.94757335559,8.7748,8.7847,8.7748,8.7798,46446.9476
2006-04-21 12:20:00,17.73,17.74,17.72,17.72,31428.174106522045,8.7847,8.7897,8.7798,8.7798,31428.1741
2006-04-21 12:25:00,17.72,17.73,17.72,17.73,26700.041718815188,8.7798,8.7847,8.7798,8.7847,26700.0417
2006-04-21 12:30:00,17.73,17.73,17.72,17.72,35321.93019051592,8.7847,8.7847,8.7798,8.7798,35321.9302
2006-04-21 12:35:00,17.72,17.73,17.72,17.73,37268.80823251286,8.7798,8.7847,8.7798,8.7847,37268.8082
2006-04-21 12:40:00,17.73,17.74,17.72,17.73,88722.0136281463,8.7847,8.7897,8.7798,8.7847,88722.0136
2006-04-21 12:45:00,17.73,17.74,17.7,17.7,58962.59212905021,8.7847,8.7897,8.7699,8.7699,58962.5921
2006-04-21 12:50:00,17.7,17.7,17.69,17.7,22528.16020025032,8.7699,8.7699,8.7649,8.7699,22528.1602
2006-04-21 12:55:00,17.7,17.7,17.7,17.7,16409.4006396885,8.7699,8.7699,8.7699,8.7699,16409.4006
2006-04-21 13:00:00,17.7,17.7,17.66,17.67,47837.57474621054,8.7699,8.7699,8.75,8.755,47837.5747
2006-04-21 13:05:00,17.67,17.67,17.66,17.66,17800.02781254346,8.755,8.755,8.75,8.75,17800.0278
2006-04-21 13:10:00,17.67,17.7,17.67,17.68,62856.34821304409,8.755,8.7699,8.755,8.76,62856.3482
2006-04-21 13:15:00,17.69,17.7,17.68,17.69,43387.56779307468,8.7649,8.7699,8.76,8.7649,43387.5678
2006-04-21 13:20:00,17.69,17.7,17.69,17.69,17800.02781254346,8.7649,8.7699,8.7649,8.7649,17800.0278
2006-04-21 13:25:00,17.69,17.74,17.69,17.74,49784.45278820748,8.7649,8.7897,8.7649,8.7897,49784.4528
2006-04-21 13:30:00,17.74,17.74,17.73,17.73,33653.17758308998,8.7897,8.7897,8.7847,8.7847,33653.1776
2006-04-21 13:35:00,17.73,17.73,17.72,17.73,30871.923237380062,8.7847,8.7847,8.7798,8.7847,30871.9232
2006-04-21 13:40:00,17.73,17.77,17.73,17.77,37825.05910165485,8.7847,8.8046,8.7847,8.8046,37825.0591
2006-04-21 13:45:00,17.77,17.8,17.77,17.8,110972.04839382562,8.8046,8.8194,8.8046,8.8194,110972.0484
2006-04-21 13:50:00,17.8,17.83,17.8,17.8,98456.403838131,8.8194,8.8343,8.8194,8.8194,98456.4038
2006-04-21 13:55:00,17.8,17.8,17.8,17.8,58684.46669447921,8.8194,8.8194,8.8194,8.8194,58684.4667
2006-04-21 14:00:00,17.8,17.8,17.78,17.78,160200.25031289112,8.8194,8.8194,8.8095,8.8095,160200.2503
2006-04-21 14:05:00,17.78,17.78,17.74,17.76,104018.91252955084,8.8095,8.8095,8.7897,8.7996,104018.9125
2006-04-21 14:10:00,17.76,17.76,17.74,17.74,107356.41774440272,8.7996,8.7996,8.7897,8.7897,107356.4177
2006-04-21 14:15:00,17.74,17.74,17.73,17.74,100959.53274926991,8.7897,8.7897,8.7847,8.7897,100959.5327
2006-04-21 14:20:00,17.74,17.74,17.73,17.73,130162.70337922404,8.7897,8.7897,8.7847,8.7847,130162.7034
2006-04-21 14:25:00,17.73,17.73,17.7,17.71,150187.73466833544,8.7847,8.7847,8.7699,8.7748,150187.7347
2006-04-21 14:30:00,17.71,17.71,17.69,17.69,99847.03101098596,8.7748,8.7748,8.7649,8.7649,99847.031
2006-04-21 14:35:00,17.69,17.69,17.68,17.68,44778.19496592964,8.7649,8.7649,8.76,8.76,44778.195
2006-04-21 14:40:00,17.68,17.68,17.66,17.66,78431.37254901961,8.76,8.76,8.75,8.75,78431.3725
2006-04-21 14:45:00,17.66,17.66,17.63,17.65,70087.60951188987,8.75,8.75,8.7352,8.7451,70087.6095
2006-04-21 14:50:00,17.66,17.66,17.63,17.65,55068.83604505633,8.75,8.75,8.7352,8.7451,55068.836
2006-04-21 14:55:00,17.65,17.67,17.62,17.63,36156.3064942289,8.7451,8.755,8.7302,8.7352,36156.3065
2006-04-21 15:00:00,17.63,17.66,17.63,17.65,51731.33083020442,8.7352,8.75,8.7352,8.7451,51731.3308
2006-04-21 15:05:00,17.64,17.65,17.63,17.64,55903.2123487693,8.7401,8.7451,8.7352,8.7401,55903.2123
2006-04-21 15:10:00,17.64,17.65,17.64,17.64,77596.99624530664,8.7401,8.7451,8.7401,8.7401,77596.9962
2006-04-21 15:15:00,17.64,17.66,17.64,17.66,61465.72104018913,8.7401,8.75,8.7401,8.75,61465.721
2006-04-21 15:20:00,17.66,17.66,17.65,17.66,21137.53302739536,8.75,8.75,8.7451,8.75,21137.533
2006-04-21 15:25:00,17.65,17.66,17.64,17.64,110415.79752468364,8.7451,8.75,8.7401,8.7401,110415.7975
2006-04-21 15:30:00,17.64,17.66,17.64,17.64,63968.849951328055,8.7401,8.75,8.7401,8.7401,63968.85
2006-04-21 15:35:00,17.64,17.64,17.63,17.64,68140.73146989293,8.7401,8.7401,8.7352,8.7401,68140.7315
2006-04-21 15:40:00,17.64,17.65,17.64,17.64,93172.02058128217,8.7401,8.7451,8.7401,8.7401,93172.0206
2006-04-21 15:45:00,17.65,17.66,17.63,17.65,105131.4142678348,8.7451,8.75,8.7352,8.7451,105131.4143
2006-04-21 15:50:00,17.65,17.66,17.65,17.66,59796.968432763184,8.7451,8.75,8.7451,8.75,59796.9684
2006-04-21 15:55:00,17.65,17.65,17.63,17.63,97065.77666527603,8.7451,8.7451,8.7352,8.7352,97065.7767
2006-04-24 09:30:00,17.54,17.6,17.53,17.54,67584.48060075095,8.6906,8.7203,8.6856,8.6906,67584.4806
2006-04-24 09:35:00,17.52,17.52,17.46,17.49,35321.93019051592,8.6807,8.6807,8.651,8.6658,35321.9302
2006-04-24 09:40:00,17.49,17.55,17.49,17.55,67862.60603532194,8.6658,8.6955,8.6658,8.6955,67862.606
2006-04-24 09:45:00,17.55,17.57,17.53,17.53,80378.25059101655,8.6955,8.7055,8.6856,8.6856,80378.2506
2006-04-24 09:50:00,17.52,17.57,17.52,17.53,85384.5084132944,8.6807,8.7055,8.6807,8.6856,85384.5084
2006-04-24 09:55:00,17.54,17.56,17.54,17.55,42275.06605479072,8.6906,8.7005,8.6906,8.6955,42275.0661
2006-04-24 10:00:00,17.55,17.6,17.55,17.58,41162.564316506745,8.6955,8.7203,8.6955,8.7104,41162.5643
2006-04-24 10:05:00,17.57,17.57,17.53,17.53,20859.40759282437,8.7055,8.7055,8.6856,8.6856,20859.4076
2006-04-24 10:10:00,17.53,17.59,17.53,17.56,40050.06257822278,8.6856,8.7154,8.6856,8.7005,40050.0626
2006-04-24 10:15:00,17.55,17.59,17.55,17.57,27534.418022528163,8.6955,8.7154,8.6955,8.7055,27534.418
2006-04-24 10:20:00,17.58,17.63,17.58,17.63,38381.30997079684,8.7104,8.7352,8.7104,8.7352,38381.31
2006-04-24 10:25:00,17.63,17.69,17.6,17.65,92059.5188429982,8.7352,8.7649,8.7203,8.7451,92059.5188
2006-04-24 10:30:00,17.65,17.71,17.65,17.68,154359.6161869003,8.7451,8.7748,8.7451,8.76,154359.6162
2006-04-24 10:35:00,17.68,17.68,17.65,17.66,64525.100820470034,8.76,8.76,8.7451,8.75,64525.1008
2006-04-24 10:40:00,17.66,17.74,17.66,17.69,67306.35516617996,8.75,8.7897,8.75,8.7649,67306.3552
2006-04-24 10:45:00,17.68,17.73,17.66,17.67,39493.8117090808,8.76,8.7847,8.75,8.755,39493.8117
2006-04-24 10:50:00,17.68,17.7,17.66,17.7,46168.8221387846,8.76,8.7699,8.75,8.7699,46168.8221
2006-04-24 10:55:00,17.69,17.69,17.66,17.66,29759.421499096094,8.7649,8.7649,8.75,8.75,29759.4215
2006-04-24 11:00:00,17.66,17.7,17.66,17.69,64803.22625504103,8.75,8.7699,8.75,8.7649,64803.2263
2006-04-24 11:05:00,17.69,17.69,17.67,17.68,62578.22277847309,8.7649,8.7649,8.755,8.76,62578.2228
2006-04-24 11:10:00,17.67,17.69,17.66,17.68,56181.33778334029,8.755,8.7649,8.75,8.76,56181.3378
2006-04-24 11:15:00,17.68,17.7,17.67,17.68,55625.08691419831,8.76,8.7699,8.755,8.76,55625.0869
2006-04-24 11:20:00,17.68,17.69,17.67,17.68,51453.20539563344,8.76,8.7649,8.755,8.76,51453.2054
2006-04-24 11:25:00,17.68,17.69,17.67,17.67,43387.56779307468,8.76,8.7649,8.755,8.755,43387.5678
2006-04-24 11:30:00,17.68,17.71,17.68,17.68,55068.83604505633,8.76,8.7748,8.76,8.76,55068.836
2006-04-24 11:35:00,17.67,17.69,17.67,17.68,37268.80823251286,8.755,8.7649,8.755,8.76,37268.8082
2006-04-24 11:40:00,17.69,17.71,17.69,17.69,63412.59908218607,8.7649,8.7748,8.7649,8.7649,63412.5991
2006-04-24 11:45:00,17.69,17.71,17.69,17.69,29481.296064525104,8.7649,8.7748,8.7649,8.7649,29481.2961
2006-04-24 11:50:00,17.68,17.71,17.68,17.7,23918.78737310527,8.76,8.7748,8.76,8.7699,23918.7874
2006-04-24 11:55:00,17.69,17.72,17.69,17.72,31706.299541093034,8.7649,8.7798,8.7649,8.7798,31706.2995
2006-04-24 12:00:00,17.73,17.73,17.69,17.69,58684.46669447921,8.7847,8.7847,8.7649,8.7649,58684.4667
2006-04-24 12:05:00,17.69,17.72,17.69,17.69,64246.97538589904,8.7649,8.7798,8.7649,8.7649,64246.9754
2006-04-24 12:10:00,17.69,17.7,17.69,17.69,36434.431928799895,8.7649,8.7699,8.7649,8.7649,36434.4319
2006-04-24 12:15:00,17.69,17.72,17.69,17.71,22528.16020025032,8.7649,8.7798,8.7649,8.7748,22528.1602
2006-04-24 12:20:00,17.72,17.72,17.7,17.7,36156.3064942289,8.7798,8.7798,8.7699,8.7699,36156.3065
2006-04-24 12:25:00,17.7,17.7,17.68,17.69,34487.553886802954,8.7699,8.7699,8.76,8.7649,34487.5539
2006-04-24 12:30:00,17.69,17.7,17.68,17.68,12237.519121123629,8.7649,8.7699,8.76,8.76,12237.5191
2006-04-24 12:35:00,17.68,17.7,17.68,17.69,47837.57474621054,8.76,8.7699,8.76,8.7649,47837.5747
2006-04-24 12:40:00,17.69,17.71,17.69,17.7,28368.79432624113,8.7649,8.7748,8.7649,8.7699,28368.7943
2006-04-24 12:45:00,17.7,17.7,17.69,17.69,6396.884995132806,8.7699,8.7699,8.7649,8.7649,6396.885
2006-04-24 12:50:00,17.69,17.7,17.69,17.7,31706.299541093034,8.7649,8.7699,8.7649,8.7699,31706.2995
2006-04-24 12:55:00,17.7,17.71,17.69,17.7,24475.03824224725,8.7699,8.7748,8.7649,8.7699,24475.0382
2006-04-24 13:00:00,17.69,17.71,17.69,17.69,49228.20191906551,8.7649,8.7748,8.7649,8.7649,49228.2019
2006-04-24 13:05:00,17.69,17.71,17.69,17.71,26700.041718815188,8.7649,8.7748,8.7649,8.7748,26700.0417
2006-04-24 13:10:00,17.71,17.72,17.7,17.71,31428.174106522045,8.7748,8.7798,8.7699,8.7748,31428.1741
2006-04-24 13:15:00,17.7,17.72,17.7,17.71,18078.15324711445,8.7699,8.7798,8.7699,8.7748,18078.1532
2006-04-24 13:20:00,17.72,17.72,17.72,17.72,69809.48407731888,8.7798,8.7798,8.7798,8.7798,69809.4841
2006-04-24 13:25:00,17.72,17.73,17.71,17.71,33931.30301766097,8.7798,8.7847,8.7748,8.7748,33931.303
2006-04-24 13:30:00,17.71,17.72,17.7,17.72,62021.97190933112,8.7748,8.7798,8.7699,8.7798,62021.9719
2006-04-24 13:35:00,17.72,17.72,17.7,17.71,18078.15324711445,8.7798,8.7798,8.7699,8.7748,18078.1532
2006-04-24 13:40:00,17.71,17.75,17.71,17.75,72312.6129884578,8.7748,8.7946,8.7748,8.7946,72312.613
2006-04-24 13:45:00,17.74,17.77,17.74,17.76,87053.26102072035,8.7897,8.8046,8.7897,8.7996,87053.261
2006-04-24 13:50:00,17.75,17.8,17.75,17.77,105965.79057154778,8.7946,8.8194,8.7946,8.8046,105965.7906
2006-04-24 13:55:00,17.77,17.77,17.74,17.74,61187.59560561814,8.8046,8.8046,8.7897,8.7897,61187.5956
2006-04-24 14:00:00,17.74,17.78,17.74,17.77,68696.9823390349,8.7897,8.8095,8.7897,8.8046,68696.9823
2006-04-24 14:05:00,17.77,17.82,17.76,17.81,185231.5394242804,8.8046,8.8293,8.7996,8.8244,185231.5394
2006-04-24 14:10:00,17.8,17.8,17.76,17.76,51731.33083020442,8.8194,8.8194,8.7996,8.7996,51731.3308
2006-04-24 14:15:00,17.76,17.8,17.76,17.8,69253.2332081769,8.7996,8.8194,8.7996,8.8194,69253.2332
2006-04-24 14:20:00,17.8,17.82,17.78,17.8,59240.7175636212,8.8194,8.8293,8.8095,8.8194,59240.7176
2006-04-24 14:25:00,17.8,17.81,17.8,17.8,68418.85690446392,8.8194,8.8244,8.8194,8.8194,68418.8569
2006-04-24 14:30:00,17.8,17.8,17.78,17.8,137393.9646780698,8.8194,8.8194,8.8095,8.8194,137393.9647
2006-04-24 14:35:00,17.8,17.8,17.77,17.8,85940.75928243638,8.8194,8.8194,8.8046,8.8194,85940.7593
2006-04-24 14:40:00,17.8,17.82,17.8,17.8,70087.60951188987,8.8194,8.8293,8.8194,8.8194,70087.6095
2006-04-24 14:45:00,17.8,17.8,17.77,17.8,47837.57474621054,8.8194,8.8194,8.8046,8.8194,47837.5747
2006-04-24 14:50:00,17.81,17.81,17.79,17.8,135168.9612015019,8.8244,8.8244,8.8145,8.8194,135168.9612
2006-04-24 14:55:00,17.8,17.8,17.78,17.78,63134.47364761508,8.8194,8.8194,8.8095,8.8095,63134.4736
2006-04-24 15:00:00,17.77,17.79,17.77,17.77,58962.59212905021,8.8046,8.8145,8.8046,8.8046,58962.5921
2006-04-24 15:05:00,17.76,17.77,17.75,17.77,54234.45974134335,8.7996,8.8046,8.7946,8.8046,54234.4597
2006-04-24 15:10:00,17.76,17.77,17.75,17.76,58406.34125990822,8.7996,8.8046,8.7946,8.7996,58406.3413
2006-04-24 15:15:00,17.76,17.78,17.74,17.76,133222.08315950495,8.7996,8.8095,8.7897,8.7996,133222.0832
2006-04-24 15:20:00,17.75,17.77,17.75,17.77,32818.801279377,8.7946,8.8046,8.7946,8.8046,32818.8013
2006-04-24 15:25:00,17.77,17.8,17.77,17.8,108190.79404811571,8.8046,8.8194,8.8046,8.8194,108190.794
2006-04-24 15:30:00,17.8,17.82,17.8,17.8,67306.35516617996,8.8194,8.8293,8.8194,8.8194,67306.3552
2006-04-24 15:35:00,17.8,17.81,17.78,17.8,110415.79752468364,8.8194,8.8244,8.8095,8.8194,110415.7975
2006-04-24 15:40:00,17.79,17.8,17.78,17.79,50340.70365734947,8.8145,8.8194,8.8095,8.8145,50340.7037
2006-04-24 15:45:00,17.79,17.83,17.79,17.83,103462.66166040883,8.8145,8.8343,8.8145,8.8343,103462.6617
2006-04-24 15:50:00,17.83,17.84,17.82,17.83,93728.27145042414,8.8343,8.8392,8.8293,8.8343,93728.2715
2006-04-24 15:55:00,17.82,17.83,17.82,17.82,198859.68571825896,8.8293,8.8343,8.8293,8.8293,198859.6857
2006-04-25 09:30:00,18.48,18.53,18.34,18.39,2230565.9852593523,9.1563,9.1811,9.087,9.1117,2230565.9853
2006-04-25 09:35:00,18.39,18.52,18.39,18.51,1061048.5328883326,9.1117,9.1762,9.1117,9.1712,1061048.5329
2006-04-25 09:40:00,18.51,18.56,18.5,18.56,1007092.1985815604,9.1712,9.196,9.1662,9.196,1007092.1986
2006-04-25 09:45:00,18.56,18.6,18.55,18.6,632457.2382144347,9.196,9.2158,9.191,9.2158,632457.2382
2006-04-25 09:50:00,18.6,18.66,18.57,18.62,587400.9178139342,9.2158,9.2455,9.2009,9.2257,587400.9178
2006-04-25 09:55:00,18.63,18.67,18.6,18.66,362675.566680573,9.2307,9.2505,9.2158,9.2455,362675.5667
2006-04-25 10:00:00,18.65,18.69,18.59,18.62,356556.8071200112,9.2406,9.2604,9.2108,9.2257,356556.8071
2006-04-25 10:05:00,18.61,18.64,18.59,18.62,382422.4725351134,9.2207,9.2356,9.2108,9.2257,382422.4725
2006-04-25 10:10:00,18.62,18.62,18.55,18.58,407453.7616465026,9.2257,9.2257,9.191,9.2059,407453.7616
2006-04-25 10:15:00,18.58,18.61,18.53,18.54,191072.1735502712,9.2059,9.2207,9.1811,9.1861,191072.1736
2006-04-25 10:20:00,18.55,18.55,18.5,18.51,162147.12835488806,9.191,9.191,9.1662,9.1712,162147.1284
2006-04-25 10:25:00,18.51,18.51,18.48,18.48,214156.58461966348,9.1712,9.1712,9.1563,9.1563,214156.5846
2006-04-25 10:30:00,18.49,18.52,18.46,18.5,133500.20859407593,9.1613,9.1762,9.1464,9.1662,133500.2086
2006-04-25 10:35:00,18.5,18.56,18.48,18.53,151300.2364066194,9.1662,9.196,9.1563,9.1811,151300.2364
2006-04-25 10:40:00,18.53,18.54,18.48,18.5,120984.56403838132,9.1811,9.1861,9.1563,9.1662,120984.564
2006-04-25 10:45:00,18.5,18.59,18.5,18.59,155472.11792518428,9.1662,9.2108,9.1662,9.2108,155472.1179
2006-04-25 10:50:00,18.59,18.59,18.53,18.57,149353.35836462246,9.2108,9.2108,9.1811,9.2009,149353.3584
2006-04-25 10:55:00,18.57,18.59,18.54,18.57,78431.37254901961,9.2009,9.2108,9.1861,9.2009,78431.3725
2006-04-25 11:00:00,18.56,18.6,18.56,18.57,164650.25726602698,9.196,9.2158,9.196,9.2009,164650.2573
2006-04-25 11:05:00,18.57,18.58,18.54,18.55,91225.14253928524,9.2009,9.2059,9.1861,9.191,91225.1425
2006-04-25 11:10:00,18.55,18.55,18.5,18.54,64246.97538589904,9.191,9.191,9.1662,9.1861,64246.9754
2006-04-25 11:15:00,18.54,18.56,18.48,18.5,74259.49103045474,9.1861,9.196,9.1563,9.1662,74259.491
2006-04-25 11:20:00,18.5,18.52,18.49,18.5,71200.11125017384,9.1662,9.1762,9.1613,9.1662,71200.1113
2006-04-25 11:25:00,18.5,18.53,18.49,18.51,92059.5188429982,9.1662,9.1811,9.1613,9.1712,92059.5188
2006-04-25 11:30:00,18.51,18.54,18.5,18.51,59518.84299819219,9.1712,9.1861,9.1662,9.1712,59518.843
2006-04-25 11:35:00,18.51,18.54,18.51,18.51,47837.57474621054,9.1712,9.1861,9.1712,9.1712,47837.5747
2006-04-25 11:40:00,18.51,18.52,18.49,18.5,85384.5084132944,9.1712,9.1762,9.1613,9.1662,85384.5084
2006-04-25 11:45:00,18.5,18.52,18.48,18.51,41162.564316506745,9.1662,9.1762,9.1563,9.1712,41162.5643
2006-04-25 11:50:00,18.51,18.54,18.48,18.53,58684.46669447921,9.1712,9.1861,9.1563,9.1811,58684.4667
2006-04-25 11:55:00,18.53,18.55,18.5,18.5,69809.48407731888,9.1811,9.191,9.1662,9.1662,69809.4841
2006-04-25 12:00:00,18.5,18.53,18.5,18.52,67862.60603532194,9.1662,9.1811,9.1662,9.1762,67862.606
2006-04-25 12:05:00,18.51,18.52,18.5,18.51,103462.66166040883,9.1712,9.1762,9.1662,9.1712,103462.6617
2006-04-25 12:10:00,18.51,18.55,18.51,18.55,109025.17035182868,9.1712,9.191,9.1712,9.191,109025.1704
2006-04-25 12:15:00,18.55,18.55,18.53,18.53,95397.0240578501,9.191,9.191,9.1811,9.1811,95397.0241
2006-04-25 12:20:00,18.53,18.55,18.51,18.51,150465.86010290642,9.1811,9.191,9.1712,9.1712,150465.8601
2006-04-25 12:25:00,18.51,18.54,18.48,18.49,68140.73146989293,9.1712,9.1861,9.1563,9.1613,68140.7315
2006-04-25 12:30:00,18.5,18.52,18.49,18.49,40606.313447364766,9.1662,9.1762,9.1613,9.1613,40606.3134
2006-04-25 12:35:00,18.49,18.5,18.46,18.47,129328.32707551109,9.1613,9.1662,9.1464,9.1514,129328.3271
2006-04-25 12:40:00,18.48,18.48,18.47,18.47,56459.46321791128,9.1563,9.1563,9.1514,9.1514,56459.4632
2006-04-25 12:45:00,18.47,18.49,18.44,18.46,127659.57446808512,9.1514,9.1613,9.1365,9.1464,127659.5745
2006-04-25 12:50:00,18.46,18.46,18.41,18.43,69253.2332081769,9.1464,9.1464,9.1217,9.1316,69253.2332
2006-04-25 12:55:00,18.43,18.46,18.38,18.42,107356.41774440272,9.1316,9.1464,9.1068,9.1266,107356.4177
2006-04-25 13:00:00,18.42,18.42,18.32,18.36,126268.94729523016,9.1266,9.1266,9.0771,9.0969,126268.9473
2006-04-25 13:05:00,18.36,18.37,18.31,18.33,115422.05534696148,9.0969,9.1018,9.0721,9.082,115422.0553
2006-04-25 13:10:00,18.32,18.36,18.29,18.36,125712.69642608818,9.0771,9.0969,9.0622,9.0969,125712.6964
2006-04-25 13:15:00,18.36,18.38,18.35,18.36,55068.83604505633,9.0969,9.1068,9.0919,9.0969,55068.836
2006-04-25 13:20:00,18.36,18.4,18.34,18.37,90112.64080100124,9.0969,9.1167,9.087,9.1018,90112.6408
2006-04-25 13:25:00,18.36,18.39,18.36,18.37,61743.846474760125,9.0969,9.1117,9.0969,9.1018,61743.8465
2006-04-25 13:30:00,18.37,18.39,18.36,18.37,186900.2920317063,9.1018,9.1117,9.0969,9.1018,186900.292
2006-04-25 13:35:00,18.36,18.37,18.36,18.36,69809.48407731888,9.0969,9.1018,9.0969,9.0969,69809.4841
2006-04-25 13:40:00,18.36,18.36,18.33,18.36,157418.99596718122,9.0969,9.0969,9.082,9.0969,157418.996
2006-04-25 13:45:00,18.36,18.36,18.32,18.34,134612.71033235991,9.0969,9.0969,9.0771,9.087,134612.7103
2006-04-25 13:50:00,18.34,18.36,18.31,18.31,101793.9090529829,9.087,9.0969,9.0721,9.0721,101793.9091
2006-04-25 13:55:00,18.31,18.32,18.27,18.32,110415.79752468364,9.0721,9.0771,9.0523,9.0771,110415.7975
2006-04-25 14:00:00,18.32,18.32,18.26,18.27,98456.403838131,9.0771,9.0771,9.0473,9.0523,98456.4038
2006-04-25 14:05:00,18.27,18.34,18.27,18.32,83715.75580586845,9.0523,9.087,9.0523,9.0771,83715.7558
2006-04-25 14:10:00,18.33,18.34,18.32,18.34,320400.50062578224,9.082,9.087,9.0771,9.087,320400.5006
2006-04-25 14:15:00,18.33,18.34,18.33,18.33,185231.5394242804,9.082,9.087,9.082,9.082,185231.5394
2006-04-25 14:20:00,18.33,18.42,18.33,18.42,135725.21207064387,9.082,9.1266,9.082,9.1266,135725.2121
2006-04-25 14:25:00,18.42,18.45,18.42,18.43,103184.53622583786,9.1266,9.1415,9.1266,9.1316,103184.5362
2006-04-25 14:30:00,18.44,18.46,18.42,18.44,88165.76275900431,9.1365,9.1464,9.1266,9.1365,88165.7628
2006-04-25 14:35:00,18.45,18.46,18.43,18.44,64525.100820470034,9.1415,9.1464,9.1316,9.1365,64525.1008
2006-04-25 14:40:00,18.44,18.44,18.43,18.44,46168.8221387846,9.1365,9.1365,9.1316,9.1365,46168.8221
2006-04-25 14:45:00,18.44,18.48,18.42,18.42,136003.33750521488,9.1365,9.1563,9.1266,9.1266,136003.3375
2006-04-25 14:50:00,18.42,18.42,18.41,18.41,122097.06577666527,9.1266,9.1266,9.1217,9.1217,122097.0658
2006-04-25 14:55:00,18.41,18.41,18.36,18.38,160478.37574746212,9.1217,9.1217,9.0969,9.1068,160478.3757
2006-04-25 15:00:00,18.38,18.38,18.36,18.38,153247.11444861634,9.1068,9.1068,9.0969,9.1068,153247.1144
2006-04-25 15:05:00,18.38,18.41,18.38,18.39,75093.86733416772,9.1068,9.1217,9.1068,9.1117,75093.8673
2006-04-25 15:10:00,18.39,18.39,18.37,18.37,67306.35516617996,9.1117,9.1117,9.1018,9.1018,67306.3552
2006-04-25 15:15:00,18.37,18.38,18.36,18.37,99847.03101098596,9.1018,9.1068,9.0969,9.1018,99847.031
2006-04-25 15:20:00,18.37,18.42,18.37,18.41,165206.508135169,9.1018,9.1266,9.1018,9.1217,165206.5081
2006-04-25 15:25:00,18.41,18.42,18.41,18.41,120428.31316923934,9.1217,9.1266,9.1217,9.1217,120428.3132
2006-04-25 15:30:00,18.41,18.41,18.39,18.4,187456.5429008483,9.1217,9.1217,9.1117,9.1167,187456.5429
2006-04-25 15:35:00,18.4,18.4,18.38,18.38,210819.0794048116,9.1167,9.1167,9.1068,9.1068,210819.0794
2006-04-25 15:40:00,18.38,18.41,18.38,18.4,132665.83229036297,9.1068,9.1217,9.1068,9.1167,132665.8323
2006-04-25 15:45:00,18.4,18.42,18.39,18.42,123487.69294952023,9.1167,9.1266,9.1117,9.1266,123487.6929
2006-04-25 15:50:00,18.42,18.47,18.42,18.46,190794.0481157002,9.1266,9.1514,9.1266,9.1464,190794.0481
2006-04-25 15:55:00,18.46,18.48,18.46,18.47,275622.30565985263,9.1464,9.1563,9.1464,9.1514,275622.3057
2006-04-26 09:30:00,18.34,18.35,18.34,18.35,182450.28507857045,9.087,9.0919,9.087,9.0919,182450.2851
2006-04-26 09:35:00,18.36,18.41,18.36,18.41,63134.47364761508,9.0969,9.1217,9.0969,9.1217,63134.4736
2006-04-26 09:40:00,18.41,18.43,18.41,18.42,21693.78389653734,9.1217,9.1316,9.1217,9.1266,21693.7839
2006-04-26 09:45:00,18.41,18.46,18.41,18.46,348491.1695174524,9.1217,9.1464,9.1217,9.1464,348491.1695
2006-04-26 09:50:00,18.46,18.49,18.46,18.48,52843.83256848839,9.1464,9.1613,9.1464,9.1563,52843.8326
2006-04-26 09:55:00,18.48,18.52,18.47,18.51,108747.04491725768,9.1563,9.1762,9.1514,9.1712,108747.0449
2006-04-26 10:00:00,18.51,18.53,18.45,18.46,48950.07648449451,9.1712,9.1811,9.1415,9.1464,48950.0765
2006-04-26 10:05:00,18.46,18.49,18.44,18.48,136281.46293978585,9.1464,9.1613,9.1365,9.1563,136281.4629
2006-04-26 10:10:00,18.48,18.5,18.46,18.47,170490.8913920178,9.1563,9.1662,9.1464,9.1514,170490.8914
2006-04-26 10:15:00,18.47,18.49,18.44,18.44,46725.07300792658,9.1514,9.1613,9.1365,9.1365,46725.073
2006-04-26 10:20:00,18.44,18.44,18.38,18.41,55346.96147962732,9.1365,9.1365,9.1068,9.1217,55346.9615
2006-04-26 10:25:00,18.41,18.43,18.41,18.42,39493.8117090808,9.1217,9.1316,9.1217,9.1266,39493.8117
2006-04-26 10:30:00,18.42,18.44,18.42,18.42,46446.94757335559,9.1266,9.1365,9.1266,9.1266,46446.9476
2006-04-26 10:35:00,18.42,18.43,18.39,18.39,166875.26074259492,9.1266,9.1316,9.1117,9.1117,166875.2607
2006-04-26 10:40:00,18.39,18.4,18.38,18.38,120150.18773466836,9.1117,9.1167,9.1068,9.1068,120150.1877
2006-04-26 10:45:00,18.38,18.42,18.37,18.39,119872.06230009736,9.1068,9.1266,9.1018,9.1117,119872.0623
2006-04-26 10:50:00,18.39,18.39,18.36,18.36,65081.35168961202,9.1117,9.1117,9.0969,9.0969,65081.3517
2006-04-26 10:55:00,18.36,18.39,18.36,18.39,54234.45974134335,9.0969,9.1117,9.0969,9.1117,54234.4597
2006-04-26 11:00:00,18.39,18.41,18.36,18.39,75371.99276873871,9.1117,9.1217,9.0969,9.1117,75371.9928
2006-04-26 11:05:00,18.39,18.39,18.37,18.37,62578.22277847309,9.1117,9.1117,9.1018,9.1018,62578.2228
2006-04-26 11:10:00,18.37,18.41,18.36,18.4,54234.45974134335,9.1018,9.1217,9.0969,9.1167,54234.4597
2006-04-26 11:15:00,18.4,18.41,18.39,18.39,61187.59560561814,9.1167,9.1217,9.1117,9.1117,61187.5956
2006-04-26 11:20:00,18.39,18.39,18.37,18.37,55625.08691419831,9.1117,9.1117,9.1018,9.1018,55625.0869
2006-04-26 11:25:00,18.36,18.36,18.34,18.35,50618.82909192046,9.0969,9.0969,9.087,9.0919,50618.8291
2006-04-26 11:30:00,18.35,18.36,18.34,18.35,68418.85690446392,9.0919,9.0969,9.087,9.0919,68418.8569
2006-04-26 11:35:00,18.35,18.36,18.34,18.34,61187.59560561814,9.0919,9.0969,9.087,9.087,61187.5956
2006-04-26 11:40:00,18.34,18.36,18.33,18.35,126547.07272980116,9.087,9.0969,9.082,9.0919,126547.0727
2006-04-26 11:45:00,18.35,18.36,18.33,18.34,123487.69294952023,9.0919,9.0969,9.082,9.087,123487.6929
2006-04-26 11:50:00,18.33,18.34,18.32,18.32,47559.44931163955,9.082,9.087,9.0771,9.0771,47559.4493
2006-04-26 11:55:00,18.32,18.32,18.29,18.29,149353.35836462246,9.0771,9.0771,9.0622,9.0622,149353.3584
2006-04-26 12:00:00,18.29,18.31,18.29,18.3,132387.70685579197,9.0622,9.0721,9.0622,9.0672,132387.7069
2006-04-26 12:05:00,18.3,18.3,18.27,18.27,196356.55680712004,9.0672,9.0672,9.0523,9.0523,196356.5568
2006-04-26 12:10:00,18.27,18.28,18.27,18.27,117090.80795438743,9.0523,9.0572,9.0523,9.0523,117090.808
2006-04-26 12:15:00,18.27,18.27,18.25,18.26,76206.36907245168,9.0523,9.0523,9.0424,9.0473,76206.3691
2006-04-26 12:20:00,18.26,18.27,18.25,18.27,90668.89167014325,9.0473,9.0523,9.0424,9.0523,90668.8917
2006-04-26 12:25:00,18.27,18.28,18.27,18.27,67584.48060075095,9.0523,9.0572,9.0523,9.0523,67584.4806
2006-04-26 12:30:00,18.27,18.28,18.27,18.27,157140.87053261022,9.0523,9.0572,9.0523,9.0523,157140.8705
2006-04-26 12:35:00,18.26,18.27,18.23,18.24,102072.0344875539,9.0473,9.0523,9.0325,9.0374,102072.0345
2006-04-26 12:40:00,18.24,18.27,18.24,18.24,59240.7175636212,9.0374,9.0523,9.0374,9.0374,59240.7176
2006-04-26 12:45:00,18.24,18.25,18.21,18.23,58684.46669447921,9.0374,9.0424,9.0226,9.0325,58684.4667
2006-04-26 12:50:00,18.23,18.28,18.23,18.28,13350.020859407594,9.0325,9.0572,9.0325,9.0572,13350.0209
2006-04-26 12:55:00,18.28,18.32,18.28,18.32,11681.268251981644,9.0572,9.0771,9.0572,9.0771,11681.2683
2006-04-26 13:00:00,18.32,18.34,18.32,18.34,27812.54345709916,9.0771,9.087,9.0771,9.087,27812.5435
2006-04-26 13:05:00,18.33,18.34,18.32,18.34,43387.56779307468,9.082,9.087,9.0771,9.087,43387.5678
2006-04-26 13:10:00,18.34,18.38,18.34,18.37,171325.26769573078,9.087,9.1068,9.087,9.1018,171325.2677
2006-04-26 13:15:00,18.37,18.41,18.36,18.39,96231.40036156308,9.1018,9.1217,9.0969,9.1117,96231.4004
2006-04-26 13:20:00,18.39,18.42,18.39,18.42,80100.12515644556,9.1117,9.1266,9.1117,9.1266,80100.1252
2006-04-26 13:25:00,18.43,18.43,18.42,18.42,37546.93366708386,9.1316,9.1316,9.1266,9.1266,37546.9337
2006-04-26 13:30:00,18.42,18.43,18.4,18.43,35878.18105965791,9.1266,9.1316,9.1167,9.1316,35878.1811
2006-04-26 13:35:00,18.43,18.43,18.4,18.4,36990.682797941874,9.1316,9.1316,9.1167,9.1167,36990.6828
2006-04-26 13:40:00,18.41,18.41,18.38,18.4,35321.93019051592,9.1217,9.1217,9.1068,9.1167,35321.9302
2006-04-26 13:45:00,18.41,18.43,18.39,18.42,50340.70365734947,9.1217,9.1316,9.1117,9.1266,50340.7037
2006-04-26 13:50:00,18.42,18.43,18.42,18.42,27256.29258795717,9.1266,9.1316,9.1266,9.1266,27256.2926
2006-04-26 13:55:00,18.42,18.46,18.42,18.44,35878.18105965791,9.1266,9.1464,9.1266,9.1365,35878.1811
2006-04-26 14:00:00,18.44,18.44,18.39,18.39,58684.46669447921,9.1365,9.1365,9.1117,9.1117,58684.4667
2006-04-26 14:05:00,18.39,18.43,18.37,18.42,41162.564316506745,9.1117,9.1316,9.1018,9.1266,41162.5643
2006-04-26 14:10:00,18.42,18.45,18.42,18.42,50062.57822277848,9.1266,9.1415,9.1266,9.1266,50062.5782
2006-04-26 14:15:00,18.42,18.42,18.39,18.4,34487.553886802954,9.1266,9.1266,9.1117,9.1167,34487.5539
2006-04-26 14:20:00,18.4,18.42,18.4,18.42,40328.18801279378,9.1167,9.1266,9.1167,9.1266,40328.188
2006-04-26 14:25:00,18.42,18.42,18.39,18.42,46725.07300792658,9.1266,9.1266,9.1117,9.1266,46725.073
2006-04-26 14:30:00,18.43,18.45,18.43,18.44,33931.30301766097,9.1316,9.1415,9.1316,9.1365,33931.303
2006-04-26 14:35:00,18.44,18.47,18.43,18.47,45890.6967042136,9.1365,9.1514,9.1316,9.1514,45890.6967
2006-04-26 14:40:00,18.47,18.49,18.46,18.46,84550.13210958143,9.1514,9.1613,9.1464,9.1464,84550.1321
2006-04-26 14:45:00,18.46,18.48,18.46,18.48,62300.0973439021,9.1464,9.1563,9.1464,9.1563,62300.0973
2006-04-26 14:50:00,18.47,18.48,18.44,18.45,32540.67584480601,9.1514,9.1563,9.1365,9.1415,32540.6758
2006-04-26 14:55:00,18.46,18.48,18.45,18.47,36990.682797941874,9.1464,9.1563,9.1415,9.1514,36990.6828
2006-04-26 15:00:00,18.47,18.49,18.46,18.46,69809.48407731888,9.1514,9.1613,9.1464,9.1464,69809.4841
2006-04-26 15:05:00,18.46,18.51,18.46,18.5,51453.20539563344,9.1464,9.1712,9.1464,9.1662,51453.2054
2006-04-26 15:10:00,18.5,18.5,18.47,18.47,52843.83256848839,9.1662,9.1662,9.1514,9.1514,52843.8326
2006-04-26 15:15:00,18.47,18.49,18.46,18.48,58128.21582533723,9.1514,9.1613,9.1464,9.1563,58128.2158
2006-04-26 15:20:00,18.48,18.49,18.47,18.47,49228.20191906551,9.1563,9.1613,9.1514,9.1514,49228.2019
2006-04-26 15:25:00,18.47,18.47,18.46,18.47,46168.8221387846,9.1514,9.1514,9.1464,9.1514,46168.8221
2006-04-26 15:30:00,18.47,18.48,18.47,18.48,84828.25754415242,9.1514,9.1563,9.1514,9.1563,84828.2575
2006-04-26 15:35:00,18.48,18.5,18.48,18.5,43943.81866221666,9.1563,9.1662,9.1563,9.1662,43943.8187
2006-04-26 15:40:00,18.5,18.51,18.48,18.51,63968.849951328055,9.1662,9.1712,9.1563,9.1712,63968.85
2006-04-26 15:45:00,18.51,18.51,18.49,18.51,91781.3934084272,9.1712,9.1712,9.1613,9.1712,91781.3934
2006-04-26 15:50:00,18.52,18.54,18.51,18.53,129606.45251008206,9.1762,9.1861,9.1712,9.1811,129606.4525
2006-04-26 15:55:00,18.53,18.55,18.53,18.55,142122.09706577667,9.1811,9.191,9.1811,9.191,142122.0971
2006-04-27 09:30:00,18.54,18.54,18.24,18.24,111528.2992629676,9.1861,9.1861,9.0374,9.0374,111528.2993
2006-04-27 09:35:00,18.24,18.3,18.23,18.27,131553.330552079,9.0374,9.0672,9.0325,9.0523,131553.3306
2006-04-27 09:40:00,18.27,18.29,18.27,18.29,73981.36559588375,9.0523,9.0622,9.0523,9.0622,73981.3656
2006-04-27 09:45:00,18.31,18.46,18.31,18.45,75650.1182033097,9.0721,9.1464,9.0721,9.1415,75650.1182
2006-04-27 09:50:00,18.46,18.47,18.42,18.42,100959.53274926991,9.1464,9.1514,9.1266,9.1266,100959.5327
2006-04-27 09:55:00,18.42,18.45,18.41,18.43,49228.20191906551,9.1266,9.1415,9.1217,9.1316,49228.2019
2006-04-27 10:00:00,18.43,18.51,18.42,18.51,79265.74885273259,9.1316,9.1712,9.1266,9.1712,79265.7489
2006-04-27 10:05:00,18.51,18.54,18.49,18.54,81490.75232930052,9.1712,9.1861,9.1613,9.1861,81490.7523
2006-04-27 10:10:00,18.53,18.56,18.52,18.55,115143.9299123905,9.1811,9.196,9.1762,9.191,115143.9299
2006-04-27 10:15:00,18.54,18.55,18.47,18.49,57015.71408705327,9.1861,9.191,9.1514,9.1613,57015.7141
2006-04-27 10:20:00,18.49,18.49,18.41,18.44,84550.13210958143,9.1613,9.1613,9.1217,9.1365,84550.1321
2006-04-27 10:25:00,18.45,18.5,18.45,18.5,63134.47364761508,9.1415,9.1662,9.1415,9.1662,63134.4736
2006-04-27 10:30:00,18.49,18.51,18.48,18.5,82603.2540675845,9.1613,9.1712,9.1563,9.1662,82603.2541
2006-04-27 10:35:00,18.5,18.53,18.49,18.53,41996.94062021972,9.1662,9.1811,9.1613,9.1811,41996.9406
2006-04-27 10:40:00,18.52,18.52,18.48,18.5,44778.19496592964,9.1762,9.1762,9.1563,9.1662,44778.195
2006-04-27 10:45:00,18.5,18.52,18.47,18.51,65081.35168961202,9.1662,9.1762,9.1514,9.1712,65081.3517
2006-04-27 10:50:00,18.52,18.56,18.52,18.56,39771.93714365179,9.1762,9.196,9.1762,9.196,39771.9371
2006-04-27 10:55:00,18.56,18.56,18.51,18.53,34209.42845223196,9.196,9.196,9.1712,9.1811,34209.4285
2006-04-27 11:00:00,18.52,18.55,18.51,18.55,27256.29258795717,9.1762,9.191,9.1712,9.191,27256.2926
2006-04-27 11:05:00,18.53,18.57,18.53,18.56,40884.43888193576,9.1811,9.2009,9.1811,9.196,40884.4389
2006-04-27 11:10:00,18.56,18.58,18.54,18.55,33931.30301766097,9.196,9.2059,9.1861,9.191,33931.303
2006-04-27 11:15:00,18.55,18.57,18.52,18.52,25587.539980531223,9.191,9.2009,9.1762,9.1762,25587.54
2006-04-27 11:20:00,18.52,18.58,18.51,18.57,35600.05562508692,9.1762,9.2059,9.1712,9.2009,35600.0556
2006-04-27 11:25:00,18.57,18.57,18.55,18.56,31150.04867195105,9.2009,9.2009,9.191,9.196,31150.0487
2006-04-27 11:30:00,18.56,18.57,18.53,18.54,39215.68627450981,9.196,9.2009,9.1811,9.1861,39215.6863
2006-04-27 11:35:00,18.54,18.55,18.52,18.54,41162.564316506745,9.1861,9.191,9.1762,9.1861,41162.5643
2006-04-27 11:40:00,18.54,18.55,18.51,18.54,41718.81518564873,9.1861,9.191,9.1712,9.1861,41718.8152
2006-04-27 11:45:00,18.53,18.57,18.53,18.56,40050.06257822278,9.1811,9.2009,9.1811,9.196,40050.0626
2006-04-27 11:50:00,18.56,18.59,18.56,18.58,35600.05562508692,9.196,9.2108,9.196,9.2059,35600.0556
2006-04-27 11:55:00,18.58,18.59,18.55,18.56,41440.68975107774,9.2059,9.2108,9.191,9.196,41440.6898
2006-04-27 12:00:00,18.56,18.6,18.55,18.6,35321.93019051592,9.196,9.2158,9.191,9.2158,35321.9302
2006-04-27 12:05:00,18.6,18.6,18.56,18.57,53121.958003059386,9.2158,9.2158,9.196,9.2009,53121.958
2006-04-27 12:10:00,18.57,18.59,18.56,18.58,21693.78389653734,9.2009,9.2108,9.196,9.2059,21693.7839
2006-04-27 12:15:00,18.57,18.61,18.57,18.59,86497.01015157838,9.2009,9.2207,9.2009,9.2108,86497.0102
2006-04-27 12:20:00,18.59,18.6,18.58,18.6,50618.82909192046,9.2108,9.2158,9.2059,9.2158,50618.8291
2006-04-27 12:25:00,18.6,18.6,18.59,18.6,45056.32040050063,9.2158,9.2158,9.2108,9.2158,45056.3204
2006-04-27 12:30:00,18.59,18.6,18.58,18.59,34209.42845223196,9.2108,9.2158,9.2059,9.2108,34209.4285
2006-04-27 12:35:00,18.59,18.6,18.55,18.56,45612.57126964261,9.2108,9.2158,9.191,9.196,45612.5713
2006-04-27 12:40:00,18.56,18.58,18.56,18.58,28646.91976081213,9.196,9.2059,9.196,9.2059,28646.9198
2006-04-27 12:45:00,18.59,18.59,18.56,18.56,36156.3064942289,9.2108,9.2108,9.196,9.196,36156.3065
2006-04-27 12:50:00,18.56,18.56,18.54,18.55,27534.418022528163,9.196,9.196,9.1861,9.191,27534.418
2006-04-27 12:55:00,18.55,18.55,18.53,18.55,25309.41454596023,9.191,9.191,9.1811,9.191,25309.4145
2006-04-27 13:00:00,18.55,18.55,18.52,18.53,20581.28215825337,9.191,9.191,9.1762,9.1811,20581.2822
2006-04-27 13:05:00,18.53,18.53,18.47,18.47,58406.34125990822,9.1811,9.1811,9.1514,9.1514,58406.3413
2006-04-27 13:10:00,18.48,18.5,18.48,18.5,43109.442358503686,9.1563,9.1662,9.1563,9.1662,43109.4424
2006-04-27 13:15:00,18.5,18.51,18.5,18.5,15018.773466833543,9.1662,9.1712,9.1662,9.1662,15018.7735
2006-04-27 13:20:00,18.5,18.52,18.5,18.52,20303.156723682383,9.1662,9.1762,9.1662,9.1762,20303.1567
2006-04-27 13:25:00,18.52,18.54,18.52,18.53,42275.06605479072,9.1762,9.1861,9.1762,9.1811,42275.0661
2006-04-27 13:30:00,18.53,18.54,18.52,18.53,48393.82561535253,9.1811,9.1861,9.1762,9.1811,48393.8256
2006-04-27 13:35:00,18.53,18.53,18.51,18.53,43387.56779307468,9.1811,9.1811,9.1712,9.1811,43387.5678
2006-04-27 13:40:00,18.53,18.56,18.53,18.56,37825.05910165485,9.1811,9.196,9.1811,9.196,37825.0591
2006-04-27 13:45:00,18.56,18.57,18.55,18.55,50618.82909192046,9.196,9.2009,9.191,9.191,50618.8291
2006-04-27 13:50:00,18.54,18.56,18.52,18.53,24475.03824224725,9.1861,9.196,9.1762,9.1811,24475.0382
2006-04-27 13:55:00,18.54,18.55,18.54,18.55,19190.65498539841,9.1861,9.191,9.1861,9.191,19190.655
2006-04-27 14:00:00,18.55,18.57,18.55,18.56,42553.19148936171,9.191,9.2009,9.191,9.196,42553.1915
2006-04-27 14:05:00,18.55,18.57,18.55,18.56,66750.10429703796,9.191,9.2009,9.191,9.196,66750.1043
2006-04-27 14:10:00,18.57,18.57,18.52,18.52,55903.2123487693,9.2009,9.2009,9.1762,9.1762,55903.2123
2006-04-27 14:15:00,18.52,18.53,18.52,18.52,46168.8221387846,9.1762,9.1811,9.1762,9.1762,46168.8221
2006-04-27 14:20:00,18.52,18.52,18.5,18.51,57293.83952162426,9.1762,9.1762,9.1662,9.1712,57293.8395
2006-04-27 14:25:00,18.51,18.53,18.51,18.53,36156.3064942289,9.1712,9.1811,9.1712,9.1811,36156.3065
2006-04-27 14:30:00,18.53,18.53,18.51,18.51,38937.560839938815,9.1811,9.1811,9.1712,9.1712,38937.5608
2006-04-27 14:35:00,18.51,18.53,18.51,18.53,23640.66193853428,9.1712,9.1811,9.1712,9.1811,23640.6619
2006-04-27 14:40:00,18.53,18.53,18.52,18.52,26700.041718815188,9.1811,9.1811,9.1762,9.1762,26700.0417
2006-04-27 14:45:00,18.52,18.53,18.5,18.53,25031.28911138924,9.1762,9.1811,9.1662,9.1811,25031.2891
2006-04-27 14:50:00,18.53,18.57,18.53,18.57,33653.17758308998,9.1811,9.2009,9.1811,9.2009,33653.1776
2006-04-27 14:55:00,18.56,18.56,18.55,18.56,16965.651508830484,9.196,9.196,9.191,9.196,16965.6515
2006-04-27 15:00:00,18.56,18.57,18.55,18.56,41162.564316506745,9.196,9.2009,9.191,9.196,41162.5643
2006-04-27 15:05:00,18.56,18.57,18.55,18.56,38381.30997079684,9.196,9.2009,9.191,9.196,38381.31
2006-04-27 15:10:00,18.57,18.58,18.57,18.58,45334.44583507162,9.2009,9.2059,9.2009,9.2059,45334.4458
2006-04-27 15:15:00,18.58,18.61,18.57,18.6,50340.70365734947,9.2059,9.2207,9.2009,9.2158,50340.7037
2006-04-27 15:20:00,18.6,18.6,18.59,18.6,26421.916284244195,9.2158,9.2158,9.2108,9.2158,26421.9163
2006-04-27 15:25:00,18.6,18.61,18.6,18.6,62300.0973439021,9.2158,9.2207,9.2158,9.2158,62300.0973
2006-04-27 15:30:00,18.6,18.6,18.58,18.58,60075.09386733417,9.2158,9.2158,9.2059,9.2059,60075.0939
2006-04-27 15:35:00,18.58,18.6,18.57,18.6,73425.11472674177,9.2059,9.2158,9.2009,9.2158,73425.1147
2006-04-27 15:40:00,18.6,18.61,18.59,18.61,95397.0240578501,9.2158,9.2207,9.2108,9.2207,95397.0241
2006-04-27 15:45:00,18.61,18.63,18.61,18.63,95397.0240578501,9.2207,9.2307,9.2207,9.2307,95397.0241
2006-04-27 15:50:00,18.63,18.65,18.63,18.65,103184.53622583786,9.2307,9.2406,9.2307,9.2406,103184.5362
2006-04-27 15:55:00,18.65,18.66,18.63,18.64,174662.7729105827,9.2406,9.2455,9.2307,9.2356,174662.7729
2006-04-28 09:30:00,18.61,18.66,18.61,18.61,108190.79404811571,9.2207,9.2455,9.2207,9.2207,108190.794
2006-04-28 09:35:00,18.61,18.61,18.55,18.55,19468.780419969407,9.2207,9.2207,9.191,9.191,19468.7804
2006-04-28 09:40:00,18.54,18.56,18.52,18.56,35321.93019051592,9.1861,9.196,9.1762,9.196,35321.9302
2006-04-28 09:45:00,18.57,18.6,18.52,18.52,47559.44931163955,9.2009,9.2158,9.1762,9.1762,47559.4493
2006-04-28 09:50:00,18.52,18.56,18.52,18.53,56459.46321791128,9.1762,9.196,9.1762,9.1811,56459.4632
2006-04-28 09:55:00,18.54,18.54,18.5,18.51,49506.327353636494,9.1861,9.1861,9.1662,9.1712,49506.3274
2006-04-28 10:00:00,18.51,18.62,18.51,18.62,377972.4655819775,9.1712,9.2257,9.1712,9.2257,377972.4656
2006-04-28 10:05:00,18.62,18.66,18.61,18.65,67306.35516617996,9.2257,9.2455,9.2207,9.2406,67306.3552
2006-04-28 10:10:00,18.65,18.67,18.64,18.66,67028.22973160897,9.2406,9.2505,9.2356,9.2455,67028.2297
2006-04-28 10:15:00,18.66,18.7,18.62,18.62,142400.22250034768,9.2455,9.2653,9.2257,9.2257,142400.2225
2006-04-28 10:20:00,18.62,18.62,18.56,18.59,65359.47712418301,9.2257,9.2257,9.196,9.2108,65359.4771
2006-04-28 10:25:00,18.58,18.62,18.58,18.6,75650.1182033097,9.2059,9.2257,9.2059,9.2158,75650.1182
2006-04-28 10:30:00,18.6,18.6,18.55,18.55,96787.65123070506,9.2158,9.2158,9.191,9.191,96787.6512
2006-04-28 10:35:00,18.56,18.61,18.55,18.59,43387.56779307468,9.196,9.2207,9.191,9.2108,43387.5678
2006-04-28 10:40:00,18.6,18.62,18.59,18.59,48115.70018078154,9.2158,9.2257,9.2108,9.2108,48115.7002
2006-04-28 10:45:00,18.59,18.6,18.58,18.6,32262.550410235017,9.2108,9.2158,9.2059,9.2158,32262.5504
2006-04-28 10:50:00,18.61,18.63,18.6,18.62,61465.72104018913,9.2207,9.2307,9.2158,9.2257,61465.721
2006-04-28 10:55:00,18.61,18.62,18.56,18.57,38659.43540536783,9.2207,9.2257,9.196,9.2009,38659.4354
2006-04-28 11:00:00,18.57,18.58,18.55,18.57,49228.20191906551,9.2009,9.2059,9.191,9.2009,49228.2019
2006-04-28 11:05:00,18.57,18.58,18.56,18.57,36434.431928799895,9.2009,9.2059,9.196,9.2009,36434.4319
2006-04-28 11:10:00,18.57,18.58,18.55,18.55,26978.16715338618,9.2009,9.2059,9.191,9.191,26978.1672
2006-04-28 11:15:00,18.55,18.58,18.55,18.56,28090.668891670142,9.191,9.2059,9.191,9.196,28090.6689
2006-04-28 11:20:00,18.56,18.56,18.52,18.53,23640.66193853428,9.196,9.196,9.1762,9.1811,23640.6619
2006-04-28 11:25:00,18.53,18.54,18.47,18.47,68140.73146989293,9.1811,9.1861,9.1514,9.1514,68140.7315
2006-04-28 11:30:00,18.47,18.51,18.47,18.51,43387.56779307468,9.1514,9.1712,9.1514,9.1712,43387.5678
2006-04-28 11:35:00,18.51,18.51,18.49,18.49,21971.90933110833,9.1712,9.1712,9.1613,9.1613,21971.9093
2006-04-28 11:40:00,18.49,18.49,18.47,18.49,18912.529550827425,9.1613,9.1613,9.1514,9.1613,18912.5296
2006-04-28 11:45:00,18.49,18.5,18.47,18.48,28646.91976081213,9.1613,9.1662,9.1514,9.1563,28646.9198
2006-04-28 11:50:00,18.48,18.48,18.47,18.48,59240.7175636212,9.1563,9.1563,9.1514,9.1563,59240.7176
2006-04-28 11:55:00,18.47,18.48,18.47,18.48,26700.041718815188,9.1514,9.1563,9.1514,9.1563,26700.0417
2006-04-28 12:00:00,18.48,18.5,18.47,18.49,42831.316923932696,9.1563,9.1662,9.1514,9.1613,42831.3169
2006-04-28 12:05:00,18.49,18.51,18.49,18.51,35878.18105965791,9.1613,9.1712,9.1613,9.1712,35878.1811
2006-04-28 12:10:00,18.5,18.51,18.5,18.5,18634.40411625643,9.1662,9.1712,9.1662,9.1662,18634.4041
2006-04-28 12:15:00,18.5,18.51,18.49,18.51,20859.40759282437,9.1662,9.1712,9.1613,9.1712,20859.4076
2006-04-28 12:20:00,18.51,18.53,18.51,18.52,16409.4006396885,9.1712,9.1811,9.1712,9.1762,16409.4006
2006-04-28 12:25:00,18.52,18.52,18.51,18.52,23362.53650396329,9.1762,9.1762,9.1712,9.1762,23362.5365
2006-04-28 12:30:00,18.52,18.53,18.52,18.52,19468.780419969407,9.1762,9.1811,9.1762,9.1762,19468.7804
2006-04-28 12:35:00,18.53,18.53,18.52,18.53,28368.79432624113,9.1811,9.1811,9.1762,9.1811,28368.7943
2006-04-28 12:40:00,18.53,18.54,18.52,18.54,71478.23668474483,9.1811,9.1861,9.1762,9.1861,71478.2367
2006-04-28 12:45:00,18.55,18.55,18.52,18.53,31706.299541093034,9.191,9.191,9.1762,9.1811,31706.2995
2006-04-28 12:50:00,18.53,18.53,18.52,18.52,21971.90933110833,9.1811,9.1811,9.1762,9.1762,21971.9093
2006-04-28 12:55:00,18.52,18.53,18.52,18.53,24753.163676818247,9.1762,9.1811,9.1762,9.1811,24753.1637
2006-04-28 13:00:00,18.52,18.56,18.52,18.56,32540.67584480601,9.1762,9.196,9.1762,9.196,32540.6758
2006-04-28 13:05:00,18.57,18.61,18.57,18.59,61743.846474760125,9.2009,9.2207,9.2009,9.2108,61743.8465
2006-04-28 13:10:00,18.6,18.6,18.56,18.56,27812.54345709916,9.2158,9.2158,9.196,9.196,27812.5435
2006-04-28 13:15:00,18.56,18.56,18.56,18.56,18912.529550827425,9.196,9.196,9.196,9.196,18912.5296
2006-04-28 13:20:00,18.56,18.56,18.53,18.55,33096.92671394799,9.196,9.196,9.1811,9.191,33096.9267
2006-04-28 13:25:00,18.54,18.57,18.54,18.56,18634.40411625643,9.1861,9.2009,9.1861,9.196,18634.4041
2006-04-28 13:30:00,18.56,18.59,18.54,18.59,41996.94062021972,9.196,9.2108,9.1861,9.2108,41996.9406
2006-04-28 13:35:00,18.59,18.59,18.56,18.57,23084.4110693923,9.2108,9.2108,9.196,9.2009,23084.4111
2006-04-28 13:40:00,18.57,18.57,18.56,18.56,25031.28911138924,9.2009,9.2009,9.196,9.196,25031.2891
2006-04-28 13:45:00,18.56,18.6,18.55,18.59,77596.99624530664,9.196,9.2158,9.191,9.2108,77596.9962
2006-04-28 13:50:00,18.59,18.6,18.59,18.6,27256.29258795717,9.2108,9.2158,9.2108,9.2158,27256.2926
2006-04-28 13:55:00,18.6,18.6,18.59,18.6,20859.40759282437,9.2158,9.2158,9.2108,9.2158,20859.4076
2006-04-28 14:00:00,18.6,18.62,18.6,18.61,16965.651508830484,9.2158,9.2257,9.2158,9.2207,16965.6515
2006-04-28 14:05:00,18.61,18.64,18.61,18.64,28368.79432624113,9.2207,9.2356,9.2207,9.2356,28368.7943
2006-04-28 14:10:00,18.64,18.64,18.57,18.59,38937.560839938815,9.2356,9.2356,9.2009,9.2108,38937.5608
2006-04-28 14:15:00,18.59,18.61,18.58,18.6,20025.03128911139,9.2108,9.2207,9.2059,9.2158,20025.0313
2006-04-28 14:20:00,18.59,18.59,18.58,18.58,35600.05562508692,9.2108,9.2108,9.2059,9.2059,35600.0556
2006-04-28 14:25:00,18.58,18.61,18.58,18.61,23918.78737310527,9.2059,9.2207,9.2059,9.2207,23918.7874
2006-04-28 14:30:00,18.61,18.63,18.6,18.61,37268.80823251286,9.2207,9.2307,9.2158,9.2207,37268.8082
2006-04-28 14:35:00,18.62,18.65,18.62,18.64,26143.790849673205,9.2257,9.2406,9.2257,9.2356,26143.7908
2006-04-28 14:40:00,18.64,18.64,18.61,18.61,34209.42845223196,9.2356,9.2356,9.2207,9.2207,34209.4285
2006-04-28 14:45:00,18.61,18.64,18.61,18.63,75093.86733416772,9.2207,9.2356,9.2207,9.2307,75093.8673
2006-04-28 14:50:00,18.63,18.64,18.62,18.62,39215.68627450981,9.2307,9.2356,9.2257,9.2257,39215.6863
2006-04-28 14:55:00,18.63,18.64,18.62,18.64,34765.679321373944,9.2307,9.2356,9.2257,9.2356,34765.6793
2006-04-28 15:00:00,18.64,18.64,18.6,18.6,65081.35168961202,9.2356,9.2356,9.2158,9.2158,65081.3517
2006-04-28 15:05:00,18.61,18.61,18.6,18.61,47559.44931163955,9.2207,9.2207,9.2158,9.2207,47559.4493
2006-04-28 15:10:00,18.61,18.62,18.59,18.6,54512.58517591434,9.2207,9.2257,9.2108,9.2158,54512.5852
2006-04-28 15:15:00,18.59,18.6,18.59,18.59,67306.35516617996,9.2108,9.2158,9.2108,9.2108,67306.3552
2006-04-28 15:20:00,18.59,18.61,18.59,18.6,73703.24016131276,9.2108,9.2207,9.2108,9.2158,73703.2402
2006-04-28 15:25:00,18.59,18.6,18.58,18.59,68140.73146989293,9.2108,9.2158,9.2059,9.2108,68140.7315
2006-04-28 15:30:00,18.59,18.61,18.59,18.6,217215.9643999444,9.2108,9.2207,9.2108,9.2158,217215.9644
2006-04-28 15:35:00,18.61,18.62,18.6,18.61,64525.100820470034,9.2207,9.2257,9.2158,9.2207,64525.1008
2006-04-28 15:40:00,18.61,18.61,18.59,18.6,114865.8044778195,9.2207,9.2207,9.2108,9.2158,114865.8045
2006-04-28 15:45:00,18.59,18.59,18.56,18.56,100125.15644555696,9.2108,9.2108,9.196,9.196,100125.1564
2006-04-28 15:50:00,18.56,18.56,18.55,18.56,111806.4246975386,9.196,9.196,9.191,9.196,111806.4247
2006-04-28 15:55:00,18.56,18.58,18.55,18.57,184397.1631205674,9.196,9.2059,9.191,9.2009,184397.1631
2006-05-01 09:30:00,18.58,18.61,18.53,18.53,49506.327353636494,9.2059,9.2207,9.1811,9.1811,49506.3274
2006-05-01 09:35:00,18.53,18.53,18.47,18.48,21415.658461966348,9.1811,9.1811,9.1514,9.1563,21415.6585
2006-05-01 09:40:00,18.48,18.55,18.48,18.55,18634.40411625643,9.1563,9.191,9.1563,9.191,18634.4041
2006-05-01 09:45:00,18.54,18.6,18.51,18.6,30871.923237380062,9.1861,9.2158,9.1712,9.2158,30871.9232
2006-05-01 09:50:00,18.6,18.62,18.53,18.53,30037.546933667087,9.2158,9.2257,9.1811,9.1811,30037.5469
2006-05-01 09:55:00,18.51,18.55,18.51,18.54,28925.04519538312,9.1712,9.191,9.1712,9.1861,28925.0452
2006-05-01 10:00:00,18.54,18.54,18.47,18.52,52843.83256848839,9.1861,9.1861,9.1514,9.1762,52843.8326
2006-05-01 10:05:00,18.55,18.55,18.48,18.52,47003.19844249757,9.191,9.191,9.1563,9.1762,47003.1984
2006-05-01 10:10:00,18.52,18.53,18.45,18.45,58684.46669447921,9.1762,9.1811,9.1415,9.1415,58684.4667
2006-05-01 10:15:00,18.45,18.46,18.42,18.44,27812.54345709916,9.1415,9.1464,9.1266,9.1365,27812.5435
2006-05-01 10:20:00,18.45,18.47,18.45,18.47,32540.67584480601,9.1415,9.1514,9.1415,9.1514,32540.6758
2006-05-01 10:25:00,18.47,18.47,18.42,18.42,30871.923237380062,9.1514,9.1514,9.1266,9.1266,30871.9232
2006-05-01 10:30:00,18.43,18.46,18.43,18.43,23640.66193853428,9.1316,9.1464,9.1316,9.1316,23640.6619
2006-05-01 10:35:00,18.43,18.44,18.38,18.39,45612.57126964261,9.1316,9.1365,9.1068,9.1117,45612.5713
2006-05-01 10:40:00,18.38,18.42,18.37,18.4,54790.71061048533,9.1068,9.1266,9.1018,9.1167,54790.7106
2006-05-01 10:45:00,18.41,18.44,18.41,18.44,33375.05214851898,9.1217,9.1365,9.1217,9.1365,33375.0521
2006-05-01 10:50:00,18.44,18.46,18.42,18.42,33096.92671394799,9.1365,9.1464,9.1266,9.1266,33096.9267
2006-05-01 10:55:00,18.43,18.43,18.41,18.42,25865.66541510221,9.1316,9.1316,9.1217,9.1266,25865.6654
2006-05-01 11:00:00,18.42,18.42,18.4,18.4,23640.66193853428,9.1266,9.1266,9.1167,9.1167,23640.6619
2006-05-01 11:05:00,18.4,18.41,18.37,18.38,40050.06257822278,9.1167,9.1217,9.1018,9.1068,40050.0626
2006-05-01 11:10:00,18.37,18.37,18.37,18.37,12237.519121123629,9.1018,9.1018,9.1018,9.1018,12237.5191
2006-05-01 11:15:00,18.37,18.37,18.37,18.37,54512.58517591434,9.1018,9.1018,9.1018,9.1018,54512.5852
2006-05-01 11:20:00,18.37,18.37,18.34,18.34,52843.83256848839,9.1018,9.1018,9.087,9.087,52843.8326
2006-05-01 11:25:00,18.36,18.36,18.33,18.34,23362.53650396329,9.0969,9.0969,9.082,9.087,23362.5365
2006-05-01 11:30:00,18.35,18.38,18.33,18.38,55625.08691419831,9.0919,9.1068,9.082,9.1068,55625.0869
2006-05-01 11:35:00,18.37,18.39,18.37,18.38,22806.285634821303,9.1018,9.1117,9.1018,9.1068,22806.2856
2006-05-01 11:40:00,18.38,18.38,18.34,18.34,28368.79432624113,9.1068,9.1068,9.087,9.087,28368.7943
2006-05-01 11:45:00,18.33,18.35,18.33,18.35,32818.801279377,9.082,9.0919,9.082,9.0919,32818.8013
2006-05-01 11:50:00,18.35,18.35,18.33,18.34,44778.19496592964,9.0919,9.0919,9.082,9.087,44778.195
2006-05-01 11:55:00,18.34,18.35,18.32,18.33,21971.90933110833,9.087,9.0919,9.0771,9.082,21971.9093
2006-05-01 12:00:00,18.33,18.33,18.27,18.28,114865.8044778195,9.082,9.082,9.0523,9.0572,114865.8045
2006-05-01 12:05:00,18.28,18.35,18.28,18.34,107356.41774440272,9.0572,9.0919,9.0572,9.087,107356.4177
2006-05-01 12:10:00,18.34,18.37,18.34,18.34,24475.03824224725,9.087,9.1018,9.087,9.087,24475.0382
2006-05-01 12:15:00,18.34,18.35,18.32,18.35,38937.560839938815,9.087,9.0919,9.0771,9.0919,38937.5608
2006-05-01 12:20:00,18.35,18.36,18.34,18.34,37546.93366708386,9.0919,9.0969,9.087,9.087,37546.9337
2006-05-01 12:25:00,18.34,18.34,18.34,18.34,69253.2332081769,9.087,9.087,9.087,9.087,69253.2332
2006-05-01 12:30:00,18.34,18.34,18.3,18.3,201640.94006396885,9.087,9.087,9.0672,9.0672,201640.9401
2006-05-01 12:35:00,18.31,18.33,18.29,18.33,75650.1182033097,9.0721,9.082,9.0622,9.082,75650.1182
2006-05-01 12:40:00,18.33,18.33,18.32,18.32,17243.776943401477,9.082,9.082,9.0771,9.0771,17243.7769
2006-05-01 12:45:00,18.32,18.32,18.31,18.32,10568.76651369768,9.0771,9.0771,9.0721,9.0771,10568.7665
2006-05-01 12:50:00,18.32,18.33,18.32,18.33,18912.529550827425,9.0771,9.082,9.0771,9.082,18912.5296
2006-05-01 12:55:00,18.32,18.33,18.3,18.31,26143.790849673205,9.0771,9.082,9.0672,9.0721,26143.7908
2006-05-01 13:00:00,18.31,18.31,18.28,18.29,17243.776943401477,9.0721,9.0721,9.0572,9.0622,17243.7769
2006-05-01 13:05:00,18.28,18.3,18.27,18.3,60909.47017104715,9.0572,9.0672,9.0523,9.0672,60909.4702
2006-05-01 13:10:00,18.29,18.3,18.28,18.29,27534.418022528163,9.0622,9.0672,9.0572,9.0622,27534.418
2006-05-01 13:15:00,18.29,18.29,18.28,18.28,25587.539980531223,9.0622,9.0622,9.0572,9.0572,25587.54
2006-05-01 13:20:00,18.28,18.3,18.28,18.29,36434.431928799895,9.0572,9.0672,9.0572,9.0622,36434.4319
2006-05-01 13:25:00,18.29,18.31,18.29,18.3,17243.776943401477,9.0622,9.0721,9.0622,9.0672,17243.7769
2006-05-01 13:30:00,18.3,18.32,18.29,18.31,20025.03128911139,9.0672,9.0771,9.0622,9.0721,20025.0313
2006-05-01 13:35:00,18.32,18.33,18.32,18.33,31150.04867195105,9.0771,9.082,9.0771,9.082,31150.0487
2006-05-01 13:40:00,18.33,18.33,18.32,18.33,60353.21930190516,9.082,9.082,9.0771,9.082,60353.2193
2006-05-01 13:45:00,18.33,18.37,18.33,18.35,46725.07300792658,9.082,9.1018,9.082,9.0919,46725.073
2006-05-01 13:50:00,18.35,18.37,18.35,18.36,20025.03128911139,9.0919,9.1018,9.0919,9.0969,20025.0313
2006-05-01 13:55:00,18.36,18.36,18.35,18.36,31150.04867195105,9.0969,9.0969,9.0919,9.0969,31150.0487
2006-05-01 14:00:00,18.35,18.39,18.35,18.39,39771.93714365179,9.0919,9.1117,9.0919,9.1117,39771.9371
2006-05-01 14:05:00,18.39,18.39,18.37,18.37,31706.299541093034,9.1117,9.1117,9.1018,9.1018,31706.2995
2006-05-01 14:10:00,18.37,18.39,18.37,18.38,11403.142817410651,9.1018,9.1117,9.1018,9.1068,11403.1428
2006-05-01 14:15:00,18.39,18.41,18.39,18.4,36156.3064942289,9.1117,9.1217,9.1117,9.1167,36156.3065
2006-05-01 14:20:00,18.4,18.41,18.39,18.4,39493.8117090808,9.1167,9.1217,9.1117,9.1167,39493.8117
2006-05-01 14:25:00,18.4,18.4,18.39,18.4,31706.299541093034,9.1167,9.1167,9.1117,9.1167,31706.2995
2006-05-01 14:30:00,18.39,18.39,18.38,18.38,35600.05562508692,9.1117,9.1117,9.1068,9.1068,35600.0556
2006-05-01 14:35:00,18.38,18.39,18.37,18.38,56181.33778334029,9.1068,9.1117,9.1018,9.1068,56181.3378
2006-05-01 14:40:00,18.38,18.38,18.38,18.38,15853.149770546515,9.1068,9.1068,9.1068,9.1068,15853.1498
2006-05-01 14:45:00,18.38,18.38,18.38,18.38,28925.04519538312,9.1068,9.1068,9.1068,9.1068,28925.0452
2006-05-01 14:50:00,18.39,18.39,18.38,18.38,28925.04519538312,9.1117,9.1117,9.1068,9.1068,28925.0452
2006-05-01 14:55:00,18.38,18.38,18.38,18.38,20581.28215825337,9.1068,9.1068,9.1068,9.1068,20581.2822
2006-05-01 15:00:00,18.38,18.39,18.37,18.37,29203.17062995411,9.1068,9.1117,9.1018,9.1018,29203.1706
2006-05-01 15:05:00,18.37,18.37,18.36,18.36,20303.156723682383,9.1018,9.1018,9.0969,9.0969,20303.1567
2006-05-01 15:10:00,18.36,18.39,18.36,18.39,36434.431928799895,9.0969,9.1117,9.0969,9.1117,36434.4319
2006-05-01 15:15:00,18.39,18.39,18.38,18.38,29203.17062995411,9.1117,9.1117,9.1068,9.1068,29203.1706
2006-05-01 15:20:00,18.38,18.39,18.28,18.34,87887.63732443332,9.1068,9.1117,9.0572,9.087,87887.6373
2006-05-01 15:25:00,18.34,18.37,18.34,18.35,46446.94757335559,9.087,9.1018,9.087,9.0919,46446.9476
2006-05-01 15:30:00,18.35,18.35,18.3,18.33,41440.68975107774,9.0919,9.0919,9.0672,9.082,41440.6898
2006-05-01 15:35:00,18.33,18.33,18.29,18.32,51175.079961062445,9.082,9.082,9.0622,9.0771,51175.08
2006-05-01 15:40:00,18.33,18.33,18.29,18.29,78153.24711444862,9.082,9.082,9.0622,9.0622,78153.2471
2006-05-01 15:45:00,18.3,18.32,18.29,18.31,42275.06605479072,9.0672,9.0771,9.0622,9.0721,42275.0661
2006-05-01 15:50:00,18.31,18.32,18.31,18.31,98178.27840356002,9.0721,9.0771,9.0721,9.0721,98178.2784
2006-05-01 15:55:00,18.31,18.32,18.3,18.3,54790.71061048533,9.0721,9.0771,9.0672,9.0672,54790.7106
2006-05-02 09:30:00,18.34,18.36,18.34,18.36,50618.82909192046,9.087,9.0969,9.087,9.0969,50618.8291
2006-05-02 09:35:00,18.36,18.42,18.36,18.42,55068.83604505633,9.0969,9.1266,9.0969,9.1266,55068.836
2006-05-02 09:40:00,18.42,18.49,18.39,18.48,194409.6787651231,9.1266,9.1613,9.1117,9.1563,194409.6788
2006-05-02 09:45:00,18.48,18.53,18.48,18.53,68975.10777360591,9.1563,9.1811,9.1563,9.1811,68975.1078
2006-05-02 09:50:00,18.53,18.53,18.43,18.45,75093.86733416772,9.1811,9.1811,9.1316,9.1415,75093.8673
2006-05-02 09:55:00,18.45,18.49,18.43,18.48,46168.8221387846,9.1415,9.1613,9.1316,9.1563,46168.8221
2006-05-02 10:00:00,18.48,18.51,18.44,18.44,40050.06257822278,9.1563,9.1712,9.1365,9.1365,40050.0626
2006-05-02 10:05:00,18.43,18.47,18.43,18.46,40328.18801279378,9.1316,9.1514,9.1316,9.1464,40328.188
2006-05-02 10:10:00,18.45,18.46,18.44,18.46,60909.47017104715,9.1415,9.1464,9.1365,9.1464,60909.4702
2006-05-02 10:15:00,18.45,18.46,18.41,18.45,65637.602558754,9.1415,9.1464,9.1217,9.1415,65637.6026
2006-05-02 10:20:00,18.46,18.5,18.45,18.5,52565.7071339174,9.1464,9.1662,9.1415,9.1662,52565.7071
2006-05-02 10:25:00,18.5,18.52,18.5,18.51,41996.94062021972,9.1662,9.1762,9.1662,9.1712,41996.9406
2006-05-02 10:30:00,18.51,18.52,18.44,18.44,32540.67584480601,9.1712,9.1762,9.1365,9.1365,32540.6758
2006-05-02 10:35:00,18.44,18.45,18.38,18.39,93172.02058128217,9.1365,9.1415,9.1068,9.1117,93172.0206
2006-05-02 10:40:00,18.39,18.43,18.38,18.38,72312.6129884578,9.1117,9.1316,9.1068,9.1068,72312.613
2006-05-02 10:45:00,18.37,18.44,18.37,18.44,55625.08691419831,9.1018,9.1365,9.1018,9.1365,55625.0869
2006-05-02 10:50:00,18.44,18.44,18.41,18.42,34209.42845223196,9.1365,9.1365,9.1217,9.1266,34209.4285
2006-05-02 10:55:00,18.42,18.44,18.38,18.44,48950.07648449451,9.1266,9.1365,9.1068,9.1365,48950.0765
2006-05-02 11:00:00,18.43,18.45,18.43,18.44,57293.83952162426,9.1316,9.1415,9.1316,9.1365,57293.8395
2006-05-02 11:05:00,18.45,18.45,18.39,18.39,37546.93366708386,9.1415,9.1415,9.1117,9.1117,37546.9337
2006-05-02 11:10:00,18.39,18.43,18.39,18.43,53121.958003059386,9.1117,9.1316,9.1117,9.1316,53121.958
2006-05-02 11:15:00,18.43,18.46,18.41,18.41,49506.327353636494,9.1316,9.1464,9.1217,9.1217,49506.3274
2006-05-02 11:20:00,18.4,18.42,18.4,18.42,27256.29258795717,9.1167,9.1266,9.1167,9.1266,27256.2926
2006-05-02 11:25:00,18.42,18.42,18.39,18.39,48671.95104992352,9.1266,9.1266,9.1117,9.1117,48671.951
2006-05-02 11:30:00,18.39,18.42,18.39,18.41,24753.163676818247,9.1117,9.1266,9.1117,9.1217,24753.1637
2006-05-02 11:35:00,18.41,18.41,18.38,18.39,63134.47364761508,9.1217,9.1217,9.1068,9.1117,63134.4736
2006-05-02 11:40:00,18.39,18.39,18.38,18.39,21137.53302739536,9.1117,9.1117,9.1068,9.1117,21137.533
2006-05-02 11:45:00,18.39,18.42,18.39,18.41,16131.275205117508,9.1117,9.1266,9.1117,9.1217,16131.2752
2006-05-02 11:50:00,18.42,18.43,18.42,18.42,14740.648032262552,9.1266,9.1316,9.1266,9.1266,14740.648
2006-05-02 11:55:00,18.42,18.43,18.42,18.42,8343.763037129745,9.1266,9.1316,9.1266,9.1266,8343.763
2006-05-02 12:00:00,18.42,18.42,18.38,18.39,51175.079961062445,9.1266,9.1266,9.1068,9.1117,51175.08
2006-05-02 12:05:00,18.38,18.41,18.38,18.41,16409.4006396885,9.1068,9.1217,9.1068,9.1217,16409.4006
2006-05-02 12:10:00,18.4,18.41,18.4,18.4,15575.024335975526,9.1167,9.1217,9.1167,9.1167,15575.0243
2006-05-02 12:15:00,18.41,18.41,18.39,18.4,21137.53302739536,9.1217,9.1217,9.1117,9.1167,21137.533
2006-05-02 12:20:00,18.4,18.41,18.39,18.39,26421.916284244195,9.1167,9.1217,9.1117,9.1117,26421.9163
2006-05-02 12:25:00,18.39,18.39,18.38,18.39,65915.727993325,9.1117,9.1117,9.1068,9.1117,65915.728
2006-05-02 12:30:00,18.39,18.39,18.38,18.38,82047.0031984425,9.1117,9.1117,9.1068,9.1068,82047.0032
2006-05-02 12:35:00,18.38,18.43,18.38,18.43,49228.20191906551,9.1068,9.1316,9.1068,9.1316,49228.2019
2006-05-02 12:40:00,18.43,18.43,18.4,18.4,20025.03128911139,9.1316,9.1316,9.1167,9.1167,20025.0313
2006-05-02 12:45:00,18.39,18.39,18.37,18.37,22528.16020025032,9.1117,9.1117,9.1018,9.1018,22528.1602
2006-05-02 12:50:00,18.37,18.38,18.37,18.38,21415.658461966348,9.1018,9.1068,9.1018,9.1068,21415.6585
2006-05-02 12:55:00,18.38,18.41,18.38,18.41,23084.4110693923,9.1068,9.1217,9.1068,9.1217,23084.4111
2006-05-02 13:00:00,18.41,18.41,18.37,18.37,44500.06953135865,9.1217,9.1217,9.1018,9.1018,44500.0695
2006-05-02 13:05:00,18.37,18.37,18.36,18.37,38659.43540536783,9.1018,9.1018,9.0969,9.1018,38659.4354
2006-05-02 13:10:00,18.37,18.37,18.35,18.35,46725.07300792658,9.1018,9.1018,9.0919,9.0919,46725.073
2006-05-02 13:15:00,18.34,18.35,18.34,18.34,13350.020859407594,9.087,9.0919,9.087,9.087,13350.0209
2006-05-02 13:20:00,18.34,18.34,18.31,18.32,28925.04519538312,9.087,9.087,9.0721,9.0771,28925.0452
2006-05-02 13:25:00,18.32,18.32,18.3,18.32,23362.53650396329,9.0771,9.0771,9.0672,9.0771,23362.5365
2006-05-02 13:30:00,18.32,18.32,18.3,18.32,48950.07648449451,9.0771,9.0771,9.0672,9.0771,48950.0765
2006-05-02 13:35:00,18.32,18.32,18.3,18.3,17243.776943401477,9.0771,9.0771,9.0672,9.0672,17243.7769
2006-05-02 13:40:00,18.3,18.33,18.3,18.32,55346.96147962732,9.0672,9.082,9.0672,9.0771,55346.9615
2006-05-02 13:45:00,18.32,18.32,18.31,18.32,14740.648032262552,9.0771,9.0771,9.0721,9.0771,14740.648
2006-05-02 13:50:00,18.31,18.37,18.31,18.36,36156.3064942289,9.0721,9.1018,9.0721,9.0969,36156.3065
2006-05-02 13:55:00,18.37,18.37,18.35,18.35,31150.04867195105,9.1018,9.1018,9.0919,9.0919,31150.0487
2006-05-02 14:00:00,18.35,18.38,18.34,18.38,50896.95452649145,9.0919,9.1068,9.087,9.1068,50896.9545
2006-05-02 14:05:00,18.38,18.41,18.38,18.4,29481.296064525104,9.1068,9.1217,9.1068,9.1167,29481.2961
2006-05-02 14:10:00,18.4,18.41,18.39,18.39,30593.79780280907,9.1167,9.1217,9.1117,9.1117,30593.7978
2006-05-02 14:15:00,18.39,18.41,18.39,18.41,195800.30593797803,9.1117,9.1217,9.1117,9.1217,195800.3059
2006-05-02 14:20:00,18.41,18.41,18.39,18.39,107356.41774440272,9.1217,9.1217,9.1117,9.1117,107356.4177
2006-05-02 14:25:00,18.38,18.4,18.38,18.39,47559.44931163955,9.1068,9.1167,9.1068,9.1117,47559.4493
2006-05-02 14:30:00,18.4,18.4,18.38,18.39,42831.316923932696,9.1167,9.1167,9.1068,9.1117,42831.3169
2006-05-02 14:35:00,18.39,18.41,18.39,18.4,67862.60603532194,9.1117,9.1217,9.1117,9.1167,67862.606
2006-05-02 14:40:00,18.4,18.4,18.39,18.39,14740.648032262552,9.1167,9.1167,9.1117,9.1117,14740.648
2006-05-02 14:45:00,18.39,18.39,18.38,18.38,33931.30301766097,9.1117,9.1117,9.1068,9.1068,33931.303
2006-05-02 14:50:00,18.38,18.38,18.37,18.38,42831.316923932696,9.1068,9.1068,9.1018,9.1068,42831.3169
2006-05-02 14:55:00,18.38,18.38,18.37,18.37,30037.546933667087,9.1068,9.1068,9.1018,9.1018,30037.5469
2006-05-02 15:00:00,18.37,18.37,18.36,18.36,44778.19496592964,9.1018,9.1018,9.0969,9.0969,44778.195
2006-05-02 15:05:00,18.36,18.36,18.34,18.34,54790.71061048533,9.0969,9.0969,9.087,9.087,54790.7106
2006-05-02 15:10:00,18.34,18.35,18.34,18.34,50340.70365734947,9.087,9.0919,9.087,9.087,50340.7037
2006-05-02 15:15:00,18.34,18.35,18.34,18.35,63134.47364761508,9.087,9.0919,9.087,9.0919,63134.4736
2006-05-02 15:20:00,18.35,18.36,18.34,18.35,86218.88471700737,9.0919,9.0969,9.087,9.0919,86218.8847
2006-05-02 15:25:00,18.35,18.37,18.35,18.37,61187.59560561814,9.0919,9.1018,9.0919,9.1018,61187.5956
2006-05-02 15:30:00,18.37,18.38,18.37,18.38,65915.727993325,9.1018,9.1068,9.1018,9.1068,65915.728
2006-05-02 15:35:00,18.38,18.4,18.38,18.39,58406.34125990822,9.1068,9.1167,9.1068,9.1117,58406.3413
2006-05-02 15:40:00,18.39,18.4,18.39,18.4,60353.21930190516,9.1117,9.1167,9.1117,9.1167,60353.2193
2006-05-02 15:45:00,18.4,18.42,18.4,18.42,97343.90209984704,9.1167,9.1266,9.1167,9.1266,97343.9021
2006-05-02 15:50:00,18.42,18.43,18.41,18.41,156862.74509803922,9.1266,9.1316,9.1217,9.1217,156862.7451
2006-05-02 15:55:00,18.41,18.41,18.41,18.41,69253.2332081769,9.1217,9.1217,9.1217,9.1217,69253.2332
2006-05-03 09:35:00,18.32,18.39,18.32,18.39,40328.18801279378,9.0771,9.1117,9.0771,9.1117,40328.188
2006-05-03 09:40:00,18.4,18.42,18.39,18.41,19190.65498539841,9.1167,9.1266,9.1117,9.1217,19190.655
2006-05-03 09:45:00,18.4,18.43,18.39,18.42,78153.24711444862,9.1167,9.1316,9.1117,9.1266,78153.2471
2006-05-03 09:50:00,18.42,18.47,18.42,18.43,58128.21582533723,9.1266,9.1514,9.1266,9.1316,58128.2158
2006-05-03 09:55:00,18.41,18.42,18.41,18.42,9456.264775413712,9.1217,9.1266,9.1217,9.1266,9456.2648
2006-05-03 10:00:00,18.42,18.43,18.4,18.43,99847.03101098596,9.1266,9.1316,9.1167,9.1316,99847.031
2006-05-03 10:05:00,18.43,18.47,18.42,18.44,49784.45278820748,9.1316,9.1514,9.1266,9.1365,49784.4528
2006-05-03 10:10:00,18.43,18.44,18.43,18.44,38659.43540536783,9.1316,9.1365,9.1316,9.1365,38659.4354
2006-05-03 10:15:00,18.45,18.48,18.45,18.48,43387.56779307468,9.1415,9.1563,9.1415,9.1563,43387.5678
2006-05-03 10:20:00,18.48,18.51,18.48,18.49,66750.10429703796,9.1563,9.1712,9.1563,9.1613,66750.1043
2006-05-03 10:25:00,18.49,18.5,18.47,18.47,44778.19496592964,9.1613,9.1662,9.1514,9.1514,44778.195
2006-05-03 10:30:00,18.48,18.48,18.43,18.46,110415.79752468364,9.1563,9.1563,9.1316,9.1464,110415.7975
2006-05-03 10:35:00,18.46,18.49,18.45,18.48,38103.18453622584,9.1464,9.1613,9.1415,9.1563,38103.1845
2006-05-03 10:40:00,18.48,18.5,18.46,18.5,71200.11125017384,9.1563,9.1662,9.1464,9.1662,71200.1113
2006-05-03 10:45:00,18.5,18.52,18.5,18.52,47559.44931163955,9.1662,9.1762,9.1662,9.1762,47559.4493
2006-05-03 10:50:00,18.51,18.53,18.51,18.52,41162.564316506745,9.1712,9.1811,9.1712,9.1762,41162.5643
2006-05-03 10:55:00,18.51,18.51,18.51,18.51,12793.769990265611,9.1712,9.1712,9.1712,9.1712,12793.77
2006-05-03 11:00:00,18.51,18.57,18.51,18.57,369072.4516757058,9.1712,9.2009,9.1712,9.2009,369072.4517
2006-05-03 11:05:00,18.57,18.58,18.55,18.55,69809.48407731888,9.2009,9.2059,9.191,9.191,69809.4841
2006-05-03 11:10:00,18.55,18.55,18.53,18.54,33931.30301766097,9.191,9.191,9.1811,9.1861,33931.303
2006-05-03 11:15:00,18.54,18.56,18.54,18.55,20025.03128911139,9.1861,9.196,9.1861,9.191,20025.0313
2006-05-03 11:20:00,18.55,18.55,18.53,18.53,34209.42845223196,9.191,9.191,9.1811,9.1811,34209.4285
2006-05-03 11:25:00,18.53,18.55,18.51,18.55,26421.916284244195,9.1811,9.191,9.1712,9.191,26421.9163
2006-05-03 11:30:00,18.55,18.55,18.52,18.53,31428.174106522045,9.191,9.191,9.1762,9.1811,31428.1741
2006-05-03 11:35:00,18.53,18.56,18.53,18.56,25309.41454596023,9.1811,9.196,9.1811,9.196,25309.4145
2006-05-03 11:40:00,18.55,18.57,18.55,18.57,28368.79432624113,9.191,9.2009,9.191,9.2009,28368.7943
2006-05-03 11:45:00,18.57,18.61,18.57,18.61,30315.67236823808,9.2009,9.2207,9.2009,9.2207,30315.6724
2006-05-03 11:50:00,18.6,18.62,18.6,18.61,52843.83256848839,9.2158,9.2257,9.2158,9.2207,52843.8326
2006-05-03 11:55:00,18.61,18.61,18.58,18.59,41440.68975107774,9.2207,9.2207,9.2059,9.2108,41440.6898
2006-05-03 12:00:00,18.59,18.59,18.55,18.57,25031.28911138924,9.2108,9.2108,9.191,9.2009,25031.2891
2006-05-03 12:05:00,18.57,18.58,18.56,18.56,27256.29258795717,9.2009,9.2059,9.196,9.196,27256.2926
2006-05-03 12:10:00,18.56,18.58,18.56,18.57,20025.03128911139,9.196,9.2059,9.196,9.2009,20025.0313
2006-05-03 12:15:00,18.58,18.58,18.57,18.58,21693.78389653734,9.2059,9.2059,9.2009,9.2059,21693.7839
2006-05-03 12:20:00,18.58,18.59,18.55,18.55,27256.29258795717,9.2059,9.2108,9.191,9.191,27256.2926
2006-05-03 12:25:00,18.56,18.56,18.55,18.55,23640.66193853428,9.196,9.196,9.191,9.191,23640.6619
2006-05-03 12:30:00,18.55,18.57,18.55,18.57,9456.264775413712,9.191,9.2009,9.191,9.2009,9456.2648
2006-05-03 12:35:00,18.56,18.57,18.55,18.55,31150.04867195105,9.196,9.2009,9.191,9.191,31150.0487
2006-05-03 12:40:00,18.56,18.58,18.55,18.58,24475.03824224725,9.196,9.2059,9.191,9.2059,24475.0382
2006-05-03 12:45:00,18.58,18.59,18.58,18.59,25587.539980531223,9.2059,9.2108,9.2059,9.2108,25587.54
2006-05-03 12:50:00,18.59,18.61,18.59,18.61,28646.91976081213,9.2108,9.2207,9.2108,9.2207,28646.9198
2006-05-03 12:55:00,18.61,18.62,18.61,18.61,46446.94757335559,9.2207,9.2257,9.2207,9.2207,46446.9476
2006-05-03 13:00:00,18.61,18.62,18.61,18.62,26421.916284244195,9.2207,9.2257,9.2207,9.2257,26421.9163
2006-05-03 13:05:00,18.62,18.64,18.6,18.61,16687.52607425949,9.2257,9.2356,9.2158,9.2207,16687.5261
2006-05-03 13:10:00,18.61,18.62,18.61,18.62,10846.89194826867,9.2207,9.2257,9.2207,9.2257,10846.8919
2006-05-03 13:15:00,18.62,18.63,18.62,18.62,20859.40759282437,9.2257,9.2307,9.2257,9.2257,20859.4076
2006-05-03 13:20:00,18.62,18.62,18.61,18.61,22806.285634821303,9.2257,9.2257,9.2207,9.2207,22806.2856
2006-05-03 13:25:00,18.61,18.62,18.61,18.62,14740.648032262552,9.2207,9.2257,9.2207,9.2257,14740.648
2006-05-03 13:30:00,18.62,18.62,18.61,18.61,21415.658461966348,9.2257,9.2257,9.2207,9.2207,21415.6585
2006-05-03 13:35:00,18.61,18.61,18.6,18.6,30871.923237380062,9.2207,9.2207,9.2158,9.2158,30871.9232
2006-05-03 13:40:00,18.6,18.61,18.6,18.61,15296.898901404536,9.2158,9.2207,9.2158,9.2207,15296.8989
2006-05-03 13:45:00,18.61,18.61,18.59,18.59,33096.92671394799,9.2207,9.2207,9.2108,9.2108,33096.9267
2006-05-03 13:50:00,18.59,18.59,18.57,18.59,17243.776943401477,9.2108,9.2108,9.2009,9.2108,17243.7769
2006-05-03 13:55:00,18.59,18.59,18.58,18.59,14740.648032262552,9.2108,9.2108,9.2059,9.2108,14740.648
2006-05-03 14:00:00,18.59,18.59,18.57,18.57,47281.32387706856,9.2108,9.2108,9.2009,9.2009,47281.3239
2006-05-03 14:05:00,18.57,18.58,18.56,18.56,34487.553886802954,9.2009,9.2059,9.196,9.196,34487.5539
2006-05-03 14:10:00,18.56,18.56,18.54,18.56,29203.17062995411,9.196,9.196,9.1861,9.196,29203.1706
2006-05-03 14:15:00,18.56,18.57,18.56,18.57,22528.16020025032,9.196,9.2009,9.196,9.2009,22528.1602
2006-05-03 14:20:00,18.57,18.59,18.57,18.57,32540.67584480601,9.2009,9.2108,9.2009,9.2009,32540.6758
2006-05-03 14:25:00,18.58,18.61,18.58,18.59,32262.550410235017,9.2059,9.2207,9.2059,9.2108,32262.5504
2006-05-03 14:30:00,18.6,18.61,18.59,18.61,27534.418022528163,9.2158,9.2207,9.2108,9.2207,27534.418
2006-05-03 14:35:00,18.61,18.61,18.6,18.61,39771.93714365179,9.2207,9.2207,9.2158,9.2207,39771.9371
2006-05-03 14:40:00,18.61,18.63,18.61,18.63,31428.174106522045,9.2207,9.2307,9.2207,9.2307,31428.1741
2006-05-03 14:45:00,18.62,18.63,18.61,18.61,32818.801279377,9.2257,9.2307,9.2207,9.2207,32818.8013
2006-05-03 14:50:00,18.61,18.61,18.58,18.59,18356.27868168544,9.2207,9.2207,9.2059,9.2108,18356.2787
2006-05-03 14:55:00,18.58,18.59,18.57,18.57,12515.64455569462,9.2059,9.2108,9.2009,9.2009,12515.6446
2006-05-03 15:00:00,18.57,18.58,18.57,18.58,34765.679321373944,9.2009,9.2059,9.2009,9.2059,34765.6793
2006-05-03 15:05:00,18.58,18.59,18.58,18.59,33096.92671394799,9.2059,9.2108,9.2059,9.2108,33096.9267
2006-05-03 15:10:00,18.59,18.59,18.55,18.56,40884.43888193576,9.2108,9.2108,9.191,9.196,40884.4389
2006-05-03 15:15:00,18.55,18.55,18.52,18.53,68975.10777360591,9.191,9.191,9.1762,9.1811,68975.1078
2006-05-03 15:20:00,18.53,18.53,18.52,18.53,16965.651508830484,9.1811,9.1811,9.1762,9.1811,16965.6515
2006-05-03 15:25:00,18.53,18.53,18.53,18.53,19746.9058545404,9.1811,9.1811,9.1811,9.1811,19746.9059
2006-05-03 15:30:00,18.53,18.58,18.53,18.56,45056.32040050063,9.1811,9.2059,9.1811,9.196,45056.3204
2006-05-03 15:35:00,18.55,18.55,18.53,18.53,35043.80475594493,9.191,9.191,9.1811,9.1811,35043.8048
2006-05-03 15:40:00,18.53,18.55,18.53,18.55,38937.560839938815,9.1811,9.191,9.1811,9.191,38937.5608
2006-05-03 15:45:00,18.55,18.57,18.55,18.56,62578.22277847309,9.191,9.2009,9.191,9.196,62578.2228
2006-05-03 15:50:00,18.56,18.58,18.56,18.57,67306.35516617996,9.196,9.2059,9.196,9.2009,67306.3552
2006-05-03 15:55:00,18.57,18.57,18.57,18.57,97343.90209984704,9.2009,9.2009,9.2009,9.2009,97343.9021
2006-05-04 09:30:00,18.61,18.65,18.61,18.64,35043.80475594493,9.2207,9.2406,9.2207,9.2356,35043.8048
2006-05-04 09:35:00,18.62,18.62,18.61,18.62,17800.02781254346,9.2257,9.2257,9.2207,9.2257,17800.0278
2006-05-04 09:40:00,18.61,18.62,18.61,18.62,21971.90933110833,9.2207,9.2257,9.2207,9.2257,21971.9093
2006-05-04 09:45:00,18.63,18.63,18.59,18.59,18356.27868168544,9.2307,9.2307,9.2108,9.2108,18356.2787
2006-05-04 09:50:00,18.59,18.64,18.59,18.64,16687.52607425949,9.2108,9.2356,9.2108,9.2356,16687.5261
2006-05-04 09:55:00,18.64,18.64,18.62,18.64,21693.78389653734,9.2356,9.2356,9.2257,9.2356,21693.7839
2006-05-04 10:00:00,18.64,18.66,18.63,18.65,69253.2332081769,9.2356,9.2455,9.2307,9.2406,69253.2332
2006-05-04 10:05:00,18.65,18.66,18.65,18.66,22806.285634821303,9.2406,9.2455,9.2406,9.2455,22806.2856
2006-05-04 10:10:00,18.66,18.66,18.64,18.65,25865.66541510221,9.2455,9.2455,9.2356,9.2406,25865.6654
2006-05-04 10:15:00,18.65,18.66,18.63,18.63,31706.299541093034,9.2406,9.2455,9.2307,9.2307,31706.2995
2006-05-04 10:20:00,18.61,18.64,18.61,18.63,28925.04519538312,9.2207,9.2356,9.2207,9.2307,28925.0452
2006-05-04 10:25:00,18.63,18.63,18.62,18.63,20303.156723682383,9.2307,9.2307,9.2257,9.2307,20303.1567
2006-05-04 10:30:00,18.63,18.65,18.63,18.65,19190.65498539841,9.2307,9.2406,9.2307,9.2406,19190.655
2006-05-04 10:35:00,18.65,18.66,18.65,18.65,20581.28215825337,9.2406,9.2455,9.2406,9.2406,20581.2822
2006-05-04 10:40:00,18.66,18.66,18.65,18.65,14740.648032262552,9.2455,9.2455,9.2406,9.2406,14740.648
2006-05-04 10:45:00,18.66,18.66,18.62,18.64,20581.28215825337,9.2455,9.2455,9.2257,9.2356,20581.2822
2006-05-04 10:50:00,18.64,18.65,18.64,18.65,12515.64455569462,9.2356,9.2406,9.2356,9.2406,12515.6446
2006-05-04 10:55:00,18.65,18.65,18.63,18.64,24196.912807676264,9.2406,9.2406,9.2307,9.2356,24196.9128
2006-05-04 11:00:00,18.64,18.65,18.64,18.64,21415.658461966348,9.2356,9.2406,9.2356,9.2356,21415.6585
2006-05-04 11:05:00,18.65,18.65,18.62,18.62,19746.9058545404,9.2406,9.2406,9.2257,9.2257,19746.9059
2006-05-04 11:10:00,18.63,18.64,18.62,18.63,17521.902377972467,9.2307,9.2356,9.2257,9.2307,17521.9024
2006-05-04 11:15:00,18.63,18.65,18.63,18.65,11959.393686552636,9.2307,9.2406,9.2307,9.2406,11959.3937
2006-05-04 11:20:00,18.65,18.65,18.64,18.64,19468.780419969407,9.2406,9.2406,9.2356,9.2356,19468.7804
2006-05-04 11:25:00,18.65,18.66,18.64,18.66,23918.78737310527,9.2406,9.2455,9.2356,9.2455,23918.7874
2006-05-04 11:30:00,18.65,18.66,18.64,18.64,18078.15324711445,9.2406,9.2455,9.2356,9.2356,18078.1532
2006-05-04 11:35:00,18.63,18.65,18.63,18.65,11125.017382839662,9.2307,9.2406,9.2307,9.2406,11125.0174
2006-05-04 11:40:00,18.65,18.66,18.64,18.64,21693.78389653734,9.2406,9.2455,9.2356,9.2356,21693.7839
2006-05-04 11:45:00,18.64,18.64,18.63,18.64,10012.515644555697,9.2356,9.2356,9.2307,9.2356,10012.5156
2006-05-04 11:50:00,18.64,18.64,18.61,18.61,26421.916284244195,9.2356,9.2356,9.2207,9.2207,26421.9163
2006-05-04 11:55:00,18.61,18.64,18.61,18.63,12515.64455569462,9.2207,9.2356,9.2207,9.2307,12515.6446
2006-05-04 12:00:00,18.63,18.63,18.61,18.61,5006.257822277848,9.2307,9.2307,9.2207,9.2207,5006.2578
2006-05-04 12:05:00,18.62,18.65,18.62,18.65,6675.010429703797,9.2257,9.2406,9.2257,9.2406,6675.0104
2006-05-04 12:10:00,18.65,18.65,18.64,18.65,10012.515644555697,9.2406,9.2406,9.2356,9.2406,10012.5156
2006-05-04 12:15:00,18.65,18.65,18.61,18.62,12793.769990265611,9.2406,9.2406,9.2207,9.2257,12793.77
2006-05-04 12:20:00,18.61,18.61,18.6,18.61,30871.923237380062,9.2207,9.2207,9.2158,9.2207,30871.9232
2006-05-04 12:25:00,18.61,18.62,18.61,18.61,7509.386733416772,9.2207,9.2257,9.2207,9.2207,7509.3867
2006-05-04 12:30:00,18.61,18.62,18.61,18.61,14740.648032262552,9.2207,9.2257,9.2207,9.2207,14740.648
2006-05-04 12:35:00,18.61,18.61,18.59,18.6,10012.515644555697,9.2207,9.2207,9.2108,9.2158,10012.5156
2006-05-04 12:40:00,18.6,18.64,18.6,18.63,16965.651508830484,9.2158,9.2356,9.2158,9.2307,16965.6515
2006-05-04 12:45:00,18.64,18.64,18.62,18.62,16409.4006396885,9.2356,9.2356,9.2257,9.2257,16409.4006
2006-05-04 12:50:00,18.62,18.62,18.6,18.6,10290.641079126686,9.2257,9.2257,9.2158,9.2158,10290.6411
2006-05-04 12:55:00,18.6,18.6,18.59,18.59,14740.648032262552,9.2158,9.2158,9.2108,9.2108,14740.648
2006-05-04 13:00:00,18.59,18.61,18.59,18.61,14184.397163120568,9.2108,9.2207,9.2108,9.2207,14184.3972
2006-05-04 13:05:00,18.6,18.61,18.6,18.61,5840.634125990822,9.2158,9.2207,9.2158,9.2207,5840.6341
2006-05-04 13:10:00,18.62,18.63,18.61,18.63,19190.65498539841,9.2257,9.2307,9.2207,9.2307,19190.655
2006-05-04 13:15:00,18.63,18.64,18.62,18.64,9456.264775413712,9.2307,9.2356,9.2257,9.2356,9456.2648
2006-05-04 13:20:00,18.64,18.64,18.62,18.62,11125.017382839662,9.2356,9.2356,9.2257,9.2257,11125.0174
2006-05-04 13:25:00,18.63,18.64,18.63,18.64,11403.142817410651,9.2307,9.2356,9.2307,9.2356,11403.1428
2006-05-04 13:30:00,18.64,18.64,18.63,18.64,15853.149770546515,9.2356,9.2356,9.2307,9.2356,15853.1498
2006-05-04 13:35:00,18.64,18.64,18.63,18.64,5840.634125990822,9.2356,9.2356,9.2307,9.2356,5840.6341
2006-05-04 13:40:00,18.63,18.64,18.61,18.61,23362.53650396329,9.2307,9.2356,9.2207,9.2207,23362.5365
2006-05-04 13:45:00,18.61,18.62,18.61,18.62,21971.90933110833,9.2207,9.2257,9.2207,9.2257,21971.9093
2006-05-04 13:50:00,18.61,18.65,18.61,18.64,28090.668891670142,9.2207,9.2406,9.2207,9.2356,28090.6689
2006-05-04 13:55:00,18.65,18.65,18.61,18.62,11403.142817410651,9.2406,9.2406,9.2207,9.2257,11403.1428
2006-05-04 14:00:00,18.62,18.65,18.62,18.64,18634.40411625643,9.2257,9.2406,9.2257,9.2356,18634.4041
2006-05-04 14:05:00,18.64,18.64,18.64,18.64,3059.3797802809067,9.2356,9.2356,9.2356,9.2356,3059.3798
2006-05-04 14:10:00,18.63,18.65,18.63,18.65,25031.28911138924,9.2307,9.2406,9.2307,9.2406,25031.2891
2006-05-04 14:15:00,18.64,18.66,18.64,18.66,11681.268251981644,9.2356,9.2455,9.2356,9.2455,11681.2683
2006-05-04 14:20:00,18.66,18.67,18.66,18.67,11959.393686552636,9.2455,9.2505,9.2455,9.2505,11959.3937
2006-05-04 14:25:00,18.67,18.68,18.66,18.67,29759.421499096094,9.2505,9.2554,9.2455,9.2505,29759.4215
2006-05-04 14:30:00,18.67,18.67,18.64,18.65,15575.024335975526,9.2505,9.2505,9.2356,9.2406,15575.0243
2006-05-04 14:35:00,18.65,18.65,18.64,18.64,14184.397163120568,9.2406,9.2406,9.2356,9.2356,14184.3972
2006-05-04 14:40:00,18.64,18.64,18.63,18.63,22806.285634821303,9.2356,9.2356,9.2307,9.2307,22806.2856
2006-05-04 14:45:00,18.64,18.65,18.63,18.64,30871.923237380062,9.2356,9.2406,9.2307,9.2356,30871.9232
2006-05-04 14:50:00,18.64,18.64,18.62,18.62,22250.034765679324,9.2356,9.2356,9.2257,9.2257,22250.0348
2006-05-04 14:55:00,18.63,18.64,18.62,18.63,32818.801279377,9.2307,9.2356,9.2257,9.2307,32818.8013
2006-05-04 15:00:00,18.63,18.64,18.62,18.62,26978.16715338618,9.2307,9.2356,9.2257,9.2257,26978.1672
2006-05-04 15:05:00,18.62,18.65,18.62,18.64,40606.313447364766,9.2257,9.2406,9.2257,9.2356,40606.3134
2006-05-04 15:10:00,18.64,18.64,18.63,18.63,22528.16020025032,9.2356,9.2356,9.2307,9.2307,22528.1602
2006-05-04 15:15:00,18.62,18.66,18.62,18.65,46168.8221387846,9.2257,9.2455,9.2257,9.2406,46168.8221
2006-05-04 15:20:00,18.65,18.65,18.65,18.65,37268.80823251286,9.2406,9.2406,9.2406,9.2406,37268.8082
2006-05-04 15:25:00,18.66,18.66,18.64,18.65,23918.78737310527,9.2455,9.2455,9.2356,9.2406,23918.7874
2006-05-04 15:30:00,18.65,18.65,18.64,18.65,32540.67584480601,9.2406,9.2406,9.2356,9.2406,32540.6758
2006-05-04 15:35:00,18.65,18.66,18.64,18.66,52843.83256848839,9.2406,9.2455,9.2356,9.2455,52843.8326
2006-05-04 15:40:00,18.65,18.67,18.65,18.67,76762.61994159367,9.2406,9.2505,9.2406,9.2505,76762.6199
2006-05-04 15:45:00,18.67,18.68,18.66,18.68,98456.403838131,9.2505,9.2554,9.2455,9.2554,98456.4038
2006-05-04 15:50:00,18.68,18.68,18.66,18.66,56737.58865248227,9.2554,9.2554,9.2455,9.2455,56737.5887
2006-05-04 15:55:00,18.66,18.68,18.66,18.68,139062.71728549578,9.2455,9.2554,9.2455,9.2554,139062.7173
2006-05-05 09:30:00,18.69,18.69,18.69,18.69,260325.40675844808,9.2604,9.2604,9.2604,9.2604,260325.4068
2006-05-05 09:35:00,18.69,18.69,18.67,18.67,37268.80823251286,9.2604,9.2604,9.2505,9.2505,37268.8082
2006-05-05 09:40:00,18.68,18.69,18.67,18.69,43665.69322764567,9.2554,9.2604,9.2505,9.2604,43665.6932
2006-05-05 09:45:00,18.68,18.7,18.67,18.7,72590.73842302879,9.2554,9.2653,9.2505,9.2653,72590.7384
2006-05-05 09:50:00,18.7,18.76,18.69,18.75,184397.1631205674,9.2653,9.2951,9.2604,9.2901,184397.1631
2006-05-05 09:55:00,18.74,18.78,18.74,18.76,30315.67236823808,9.2852,9.305,9.2852,9.2951,30315.6724
2006-05-05 10:00:00,18.76,18.76,18.71,18.75,23640.66193853428,9.2951,9.2951,9.2703,9.2901,23640.6619
2006-05-05 10:05:00,18.75,18.76,18.73,18.73,37268.80823251286,9.2901,9.2951,9.2802,9.2802,37268.8082
2006-05-05 10:10:00,18.73,18.75,18.73,18.75,40328.18801279378,9.2802,9.2901,9.2802,9.2901,40328.188
2006-05-05 10:15:00,18.75,18.79,18.75,18.79,68975.10777360591,9.2901,9.3099,9.2901,9.3099,68975.1078
2006-05-05 10:20:00,18.79,18.8,18.76,18.77,228062.85634821307,9.3099,9.3149,9.2951,9.3,228062.8563
2006-05-05 10:25:00,18.78,18.79,18.75,18.75,21415.658461966348,9.305,9.3099,9.2901,9.2901,21415.6585
2006-05-05 10:30:00,18.75,18.75,18.73,18.74,51453.20539563344,9.2901,9.2901,9.2802,9.2852,51453.2054
2006-05-05 10:35:00,18.74,18.75,18.73,18.74,29481.296064525104,9.2852,9.2901,9.2802,9.2852,29481.2961
2006-05-05 10:40:00,18.74,18.74,18.72,18.73,42831.316923932696,9.2852,9.2852,9.2752,9.2802,42831.3169
2006-05-05 10:45:00,18.72,18.72,18.7,18.72,32262.550410235017,9.2752,9.2752,9.2653,9.2752,32262.5504
2006-05-05 10:50:00,18.72,18.73,18.72,18.72,10846.89194826867,9.2752,9.2802,9.2752,9.2752,10846.8919
2006-05-05 10:55:00,18.73,18.73,18.71,18.72,29759.421499096094,9.2802,9.2802,9.2703,9.2752,29759.4215
2006-05-05 11:00:00,18.72,18.73,18.71,18.72,43943.81866221666,9.2752,9.2802,9.2703,9.2752,43943.8187
2006-05-05 11:05:00,18.71,18.73,18.71,18.73,64803.22625504103,9.2703,9.2802,9.2703,9.2802,64803.2263
2006-05-05 11:10:00,18.72,18.75,18.72,18.74,18912.529550827425,9.2752,9.2901,9.2752,9.2852,18912.5296
2006-05-05 11:15:00,18.74,18.74,18.73,18.74,9734.390209984704,9.2852,9.2852,9.2802,9.2852,9734.3902
2006-05-05 11:20:00,18.74,18.74,18.74,18.74,21693.78389653734,9.2852,9.2852,9.2852,9.2852,21693.7839
2006-05-05 11:25:00,18.74,18.76,18.74,18.76,17521.902377972467,9.2852,9.2951,9.2852,9.2951,17521.9024
2006-05-05 11:30:00,18.75,18.79,18.75,18.79,30871.923237380062,9.2901,9.3099,9.2901,9.3099,30871.9232
2006-05-05 11:35:00,18.79,18.82,18.79,18.81,62578.22277847309,9.3099,9.3248,9.3099,9.3198,62578.2228
2006-05-05 11:40:00,18.82,18.82,18.81,18.82,42553.19148936171,9.3248,9.3248,9.3198,9.3248,42553.1915
2006-05-05 11:45:00,18.82,18.82,18.81,18.82,12237.519121123629,9.3248,9.3248,9.3198,9.3248,12237.5191
2006-05-05 11:50:00,18.81,18.82,18.81,18.81,18634.40411625643,9.3198,9.3248,9.3198,9.3198,18634.4041
2006-05-05 11:55:00,18.81,18.82,18.81,18.82,51453.20539563344,9.3198,9.3248,9.3198,9.3248,51453.2054
2006-05-05 12:00:00,18.82,18.84,18.82,18.83,35321.93019051592,9.3248,9.3347,9.3248,9.3298,35321.9302
2006-05-05 12:05:00,18.83,18.89,18.83,18.89,177722.1526908636,9.3298,9.3595,9.3298,9.3595,177722.1527
2006-05-05 12:10:00,18.89,18.89,18.88,18.89,17243.776943401477,9.3595,9.3595,9.3545,9.3595,17243.7769
2006-05-05 12:15:00,18.88,18.94,18.88,18.93,48671.95104992352,9.3545,9.3843,9.3545,9.3793,48671.951
2006-05-05 12:20:00,18.93,18.95,18.92,18.93,56737.58865248227,9.3793,9.3892,9.3743,9.3793,56737.5887
2006-05-05 12:25:00,18.92,18.93,18.91,18.91,37825.05910165485,9.3743,9.3793,9.3694,9.3694,37825.0591
2006-05-05 12:30:00,18.92,18.92,18.91,18.91,39215.68627450981,9.3743,9.3743,9.3694,9.3694,39215.6863
2006-05-05 12:35:00,18.91,18.91,18.9,18.91,27256.29258795717,9.3694,9.3694,9.3644,9.3694,27256.2926
2006-05-05 12:40:00,18.91,18.92,18.91,18.91,23918.78737310527,9.3694,9.3743,9.3694,9.3694,23918.7874
2006-05-05 12:45:00,18.91,18.91,18.89,18.89,22528.16020025032,9.3694,9.3694,9.3595,9.3595,22528.1602
2006-05-05 12:50:00,18.89,18.9,18.89,18.89,21693.78389653734,9.3595,9.3644,9.3595,9.3595,21693.7839
2006-05-05 12:55:00,18.89,18.9,18.89,18.9,37268.80823251286,9.3595,9.3644,9.3595,9.3644,37268.8082
2006-05-05 13:00:00,18.9,18.9,18.87,18.87,23918.78737310527,9.3644,9.3644,9.3496,9.3496,23918.7874
2006-05-05 13:05:00,18.87,18.88,18.86,18.88,21693.78389653734,9.3496,9.3545,9.3446,9.3545,21693.7839
2006-05-05 13:10:00,18.88,18.91,18.88,18.89,18634.40411625643,9.3545,9.3694,9.3545,9.3595,18634.4041
2006-05-05 13:15:00,18.89,18.89,18.88,18.88,18078.15324711445,9.3595,9.3595,9.3545,9.3545,18078.1532
2006-05-05 13:20:00,18.88,18.89,18.88,18.88,8343.763037129745,9.3545,9.3595,9.3545,9.3545,8343.763
2006-05-05 13:25:00,18.88,18.88,18.88,18.88,18634.40411625643,9.3545,9.3545,9.3545,9.3545,18634.4041
2006-05-05 13:30:00,18.88,18.88,18.88,18.88,10012.515644555697,9.3545,9.3545,9.3545,9.3545,10012.5156
2006-05-05 13:35:00,18.88,18.89,18.88,18.88,23918.78737310527,9.3545,9.3595,9.3545,9.3545,23918.7874
2006-05-05 13:40:00,18.88,18.88,18.87,18.87,68140.73146989293,9.3545,9.3545,9.3496,9.3496,68140.7315
2006-05-05 13:45:00,18.88,18.88,18.87,18.87,102628.28535669588,9.3545,9.3545,9.3496,9.3496,102628.2854
2006-05-05 13:50:00,18.87,18.9,18.87,18.9,18356.27868168544,9.3496,9.3644,9.3496,9.3644,18356.2787
2006-05-05 13:55:00,18.9,18.9,18.89,18.9,21971.90933110833,9.3644,9.3644,9.3595,9.3644,21971.9093
2006-05-05 14:00:00,18.9,18.9,18.89,18.89,22528.16020025032,9.3644,9.3644,9.3595,9.3595,22528.1602
2006-05-05 14:05:00,18.89,18.89,18.88,18.88,15575.024335975526,9.3595,9.3595,9.3545,9.3545,15575.0243
2006-05-05 14:10:00,18.88,18.88,18.87,18.87,55346.96147962732,9.3545,9.3545,9.3496,9.3496,55346.9615
2006-05-05 14:15:00,18.87,18.87,18.82,18.83,46446.94757335559,9.3496,9.3496,9.3248,9.3298,46446.9476
2006-05-05 14:20:00,18.82,18.85,18.82,18.85,20025.03128911139,9.3248,9.3397,9.3248,9.3397,20025.0313
2006-05-05 14:25:00,18.85,18.86,18.85,18.86,25865.66541510221,9.3397,9.3446,9.3397,9.3446,25865.6654
2006-05-05 14:30:00,18.86,18.87,18.85,18.86,12515.64455569462,9.3446,9.3496,9.3397,9.3446,12515.6446
2006-05-05 14:35:00,18.85,18.88,18.85,18.88,95675.14949242109,9.3397,9.3545,9.3397,9.3545,95675.1495
2006-05-05 14:40:00,18.88,18.9,18.88,18.9,70087.60951188987,9.3545,9.3644,9.3545,9.3644,70087.6095
2006-05-05 14:45:00,18.91,18.95,18.91,18.95,55346.96147962732,9.3694,9.3892,9.3694,9.3892,55346.9615
2006-05-05 14:50:00,18.95,18.97,18.92,18.92,48115.70018078154,9.3892,9.3991,9.3743,9.3743,48115.7002
2006-05-05 14:55:00,18.93,18.93,18.91,18.91,30315.67236823808,9.3793,9.3793,9.3694,9.3694,30315.6724
2006-05-05 15:00:00,18.91,18.91,18.91,18.91,13628.146293978583,9.3694,9.3694,9.3694,9.3694,13628.1463
2006-05-05 15:05:00,18.9,18.9,18.89,18.89,32540.67584480601,9.3644,9.3644,9.3595,9.3595,32540.6758
2006-05-05 15:10:00,18.89,18.9,18.89,18.89,21693.78389653734,9.3595,9.3644,9.3595,9.3595,21693.7839
2006-05-05 15:15:00,18.9,18.9,18.89,18.89,11959.393686552636,9.3644,9.3644,9.3595,9.3595,11959.3937
2006-05-05 15:20:00,18.89,18.89,18.88,18.88,72034.48755388681,9.3595,9.3595,9.3545,9.3545,72034.4876
2006-05-05 15:25:00,18.88,18.89,18.88,18.88,31706.299541093034,9.3545,9.3595,9.3545,9.3545,31706.2995
2006-05-05 15:30:00,18.89,18.89,18.88,18.88,29481.296064525104,9.3595,9.3595,9.3545,9.3545,29481.2961
2006-05-05 15:35:00,18.89,18.89,18.88,18.88,42831.316923932696,9.3595,9.3595,9.3545,9.3545,42831.3169
2006-05-05 15:40:00,18.88,18.89,18.87,18.88,61743.846474760125,9.3545,9.3595,9.3496,9.3545,61743.8465
2006-05-05 15:45:00,18.88,18.88,18.87,18.88,97065.77666527603,9.3545,9.3545,9.3496,9.3545,97065.7767
2006-05-05 15:50:00,18.87,18.88,18.87,18.88,30315.67236823808,9.3496,9.3545,9.3496,9.3545,30315.6724
2006-05-05 15:55:00,18.87,18.88,18.87,18.87,63134.47364761508,9.3496,9.3545,9.3496,9.3496,63134.4736
2006-05-08 09:30:00,18.91,18.92,18.87,18.87,85106.38297872341,9.3694,9.3743,9.3496,9.3496,85106.383
2006-05-08 09:35:00,18.87,18.89,18.83,18.89,50618.82909192046,9.3496,9.3595,9.3298,9.3595,50618.8291
2006-05-08 09:40:00,18.89,18.93,18.89,18.89,25031.28911138924,9.3595,9.3793,9.3595,9.3595,25031.2891
2006-05-08 09:45:00,18.89,18.92,18.87,18.91,34765.679321373944,9.3595,9.3743,9.3496,9.3694,34765.6793
2006-05-08 09:50:00,18.92,18.92,18.89,18.92,82881.37950215548,9.3743,9.3743,9.3595,9.3743,82881.3795
2006-05-08 09:55:00,18.94,18.94,18.89,18.9,27812.54345709916,9.3843,9.3843,9.3595,9.3644,27812.5435
2006-05-08 10:00:00,18.91,18.91,18.89,18.9,19746.9058545404,9.3694,9.3694,9.3595,9.3644,19746.9059
2006-05-08 10:05:00,18.89,18.9,18.88,18.89,51175.079961062445,9.3595,9.3644,9.3545,9.3595,51175.08
2006-05-08 10:10:00,18.88,18.91,18.88,18.91,40050.06257822278,9.3545,9.3694,9.3545,9.3694,40050.0626
2006-05-08 10:15:00,18.91,18.92,18.91,18.92,24196.912807676264,9.3694,9.3743,9.3694,9.3743,24196.9128
2006-05-08 10:20:00,18.92,18.92,18.91,18.91,34765.679321373944,9.3743,9.3743,9.3694,9.3694,34765.6793
2006-05-08 10:25:00,18.91,18.95,18.91,18.95,35600.05562508692,9.3694,9.3892,9.3694,9.3892,35600.0556
2006-05-08 10:30:00,18.95,18.95,18.93,18.93,20303.156723682383,9.3892,9.3892,9.3793,9.3793,20303.1567
2006-05-08 10:35:00,18.93,18.94,18.92,18.92,31150.04867195105,9.3793,9.3843,9.3743,9.3743,31150.0487
2006-05-08 10:40:00,18.92,18.92,18.89,18.89,23918.78737310527,9.3743,9.3743,9.3595,9.3595,23918.7874
2006-05-08 10:45:00,18.89,18.9,18.88,18.89,26421.916284244195,9.3595,9.3644,9.3545,9.3595,26421.9163
2006-05-08 10:50:00,18.89,18.89,18.87,18.88,25309.41454596023,9.3595,9.3595,9.3496,9.3545,25309.4145
2006-05-08 10:55:00,18.88,18.91,18.88,18.91,23362.53650396329,9.3545,9.3694,9.3545,9.3694,23362.5365
2006-05-08 11:00:00,18.91,18.92,18.91,18.91,15853.149770546515,9.3694,9.3743,9.3694,9.3694,15853.1498
2006-05-08 11:05:00,18.91,18.91,18.9,18.9,13071.895424836604,9.3694,9.3694,9.3644,9.3644,13071.8954
2006-05-08 11:10:00,18.9,18.92,18.9,18.91,23640.66193853428,9.3644,9.3743,9.3644,9.3694,23640.6619
2006-05-08 11:15:00,18.91,18.91,18.89,18.89,12515.64455569462,9.3694,9.3694,9.3595,9.3595,12515.6446
2006-05-08 11:20:00,18.89,18.91,18.89,18.91,31984.424975664027,9.3595,9.3694,9.3595,9.3694,31984.425
2006-05-08 11:25:00,18.9,18.92,18.9,18.9,39493.8117090808,9.3644,9.3743,9.3644,9.3644,39493.8117
2006-05-08 11:30:00,18.91,18.91,18.9,18.9,15575.024335975526,9.3694,9.3694,9.3644,9.3644,15575.0243
2006-05-08 11:35:00,18.91,18.91,18.9,18.91,13071.895424836604,9.3694,9.3694,9.3644,9.3694,13071.8954
2006-05-08 11:40:00,18.91,18.91,18.9,18.9,14184.397163120568,9.3694,9.3694,9.3644,9.3644,14184.3972
2006-05-08 11:45:00,18.91,18.92,18.91,18.92,14184.397163120568,9.3694,9.3743,9.3694,9.3743,14184.3972
2006-05-08 11:50:00,18.92,18.92,18.91,18.92,15018.773466833543,9.3743,9.3743,9.3694,9.3743,15018.7735
2006-05-08 11:55:00,18.92,18.92,18.91,18.92,54790.71061048533,9.3743,9.3743,9.3694,9.3743,54790.7106
2006-05-08 12:00:00,18.92,18.92,18.92,18.92,21415.658461966348,9.3743,9.3743,9.3743,9.3743,21415.6585
2006-05-08 12:05:00,18.92,18.93,18.92,18.92,18912.529550827425,9.3743,9.3793,9.3743,9.3743,18912.5296
2006-05-08 12:10:00,18.92,18.93,18.91,18.91,12515.64455569462,9.3743,9.3793,9.3694,9.3694,12515.6446
2006-05-08 12:15:00,18.92,18.92,18.9,18.92,20025.03128911139,9.3743,9.3743,9.3644,9.3743,20025.0313
2006-05-08 12:20:00,18.92,18.92,18.92,18.92,15296.898901404536,9.3743,9.3743,9.3743,9.3743,15296.8989
2006-05-08 12:25:00,18.91,18.92,18.91,18.91,15853.149770546515,9.3694,9.3743,9.3694,9.3694,15853.1498
2006-05-08 12:30:00,18.91,18.92,18.91,18.92,13071.895424836604,9.3694,9.3743,9.3694,9.3743,13071.8954
2006-05-08 12:35:00,18.92,18.92,18.91,18.92,14462.52259769156,9.3743,9.3743,9.3694,9.3743,14462.5226
2006-05-08 12:40:00,18.92,18.92,18.91,18.92,22528.16020025032,9.3743,9.3743,9.3694,9.3743,22528.1602
2006-05-08 12:45:00,18.92,18.93,18.92,18.93,13628.146293978583,9.3743,9.3793,9.3743,9.3793,13628.1463
2006-05-08 12:50:00,18.93,18.94,18.93,18.94,10568.76651369768,9.3793,9.3843,9.3793,9.3843,10568.7665
2006-05-08 12:55:00,18.94,18.94,18.93,18.93,12515.64455569462,9.3843,9.3843,9.3793,9.3793,12515.6446
2006-05-08 13:00:00,18.94,18.95,18.94,18.95,10846.89194826867,9.3843,9.3892,9.3843,9.3892,10846.8919
2006-05-08 13:05:00,18.95,18.95,18.95,18.95,7787.512167987763,9.3892,9.3892,9.3892,9.3892,7787.5122
2006-05-08 13:10:00,18.96,18.96,18.94,18.96,9178.13934084272,9.3942,9.3942,9.3843,9.3942,9178.1393
2006-05-08 13:15:00,18.96,18.96,18.95,18.96,14740.648032262552,9.3942,9.3942,9.3892,9.3942,14740.648
2006-05-08 13:20:00,18.96,18.97,18.96,18.97,38103.18453622584,9.3942,9.3991,9.3942,9.3991,38103.1845
2006-05-08 13:25:00,18.96,18.97,18.96,18.96,32262.550410235017,9.3942,9.3991,9.3942,9.3942,32262.5504
2006-05-08 13:30:00,18.96,18.96,18.95,18.96,4171.881518564873,9.3942,9.3942,9.3892,9.3942,4171.8815
2006-05-08 13:35:00,18.95,18.96,18.95,18.95,7787.512167987763,9.3892,9.3942,9.3892,9.3892,7787.5122
2006-05-08 13:40:00,18.95,18.96,18.95,18.96,29203.17062995411,9.3892,9.3942,9.3892,9.3942,29203.1706
2006-05-08 13:45:00,18.96,18.97,18.96,18.97,23084.4110693923,9.3942,9.3991,9.3942,9.3991,23084.4111
2006-05-08 13:50:00,18.97,18.97,18.97,18.97,23640.66193853428,9.3991,9.3991,9.3991,9.3991,23640.6619
2006-05-08 13:55:00,18.97,18.97,18.97,18.97,23918.78737310527,9.3991,9.3991,9.3991,9.3991,23918.7874
2006-05-08 14:00:00,18.97,18.97,18.97,18.97,24753.163676818247,9.3991,9.3991,9.3991,9.3991,24753.1637
2006-05-08 14:05:00,18.97,19.02,18.97,19.02,141843.9716312057,9.3991,9.4239,9.3991,9.4239,141843.9716
2006-05-08 14:10:00,19.02,19.06,19.01,19.02,109303.29578639969,9.4239,9.4437,9.4189,9.4239,109303.2958
2006-05-08 14:15:00,19.03,19.08,19.03,19.07,126825.19816437214,9.4288,9.4536,9.4288,9.4487,126825.1982
2006-05-08 14:20:00,19.08,19.1,19.07,19.1,69809.48407731888,9.4536,9.4635,9.4487,9.4635,69809.4841
2006-05-08 14:25:00,19.1,19.1,19.08,19.08,36990.682797941874,9.4635,9.4635,9.4536,9.4536,36990.6828
2006-05-08 14:30:00,19.08,19.08,19.07,19.07,18356.27868168544,9.4536,9.4536,9.4487,9.4487,18356.2787
2006-05-08 14:35:00,19.07,19.07,19.05,19.05,309275.4832429426,9.4487,9.4487,9.4388,9.4388,309275.4832
2006-05-08 14:40:00,19.05,19.05,19.02,19.02,9178.13934084272,9.4388,9.4388,9.4239,9.4239,9178.1393
2006-05-08 14:45:00,19.02,19.03,19.02,19.03,17800.02781254346,9.4239,9.4288,9.4239,9.4288,17800.0278
2006-05-08 14:50:00,19.03,19.03,19.01,19.01,21971.90933110833,9.4288,9.4288,9.4189,9.4189,21971.9093
2006-05-08 14:55:00,19.01,19.01,19.0,19.0,18356.27868168544,9.4189,9.4189,9.414,9.414,18356.2787
2006-05-08 15:00:00,19.0,19.01,19.0,19.0,23084.4110693923,9.414,9.4189,9.414,9.414,23084.4111
2006-05-08 15:05:00,18.99,19.0,18.97,18.97,17800.02781254346,9.409,9.414,9.3991,9.3991,17800.0278
2006-05-08 15:10:00,18.97,18.98,18.97,18.97,133500.20859407593,9.3991,9.4041,9.3991,9.3991,133500.2086
2006-05-08 15:15:00,18.98,18.98,18.96,18.97,30593.79780280907,9.4041,9.4041,9.3942,9.3991,30593.7978
2006-05-08 15:20:00,18.96,18.97,18.96,18.97,29203.17062995411,9.3942,9.3991,9.3942,9.3991,29203.1706
2006-05-08 15:25:00,18.97,18.98,18.97,18.97,23640.66193853428,9.3991,9.4041,9.3991,9.3991,23640.6619
2006-05-08 15:30:00,18.97,18.99,18.96,18.99,61465.72104018913,9.3991,9.409,9.3942,9.409,61465.721
2006-05-08 15:35:00,18.99,19.0,18.98,19.0,69531.35864274789,9.409,9.414,9.4041,9.414,69531.3586
2006-05-08 15:40:00,19.0,19.01,19.0,19.0,137950.21554721182,9.414,9.4189,9.414,9.414,137950.2155
2006-05-08 15:45:00,19.0,19.02,19.0,19.01,71200.11125017384,9.414,9.4239,9.414,9.4189,71200.1113
2006-05-08 15:50:00,19.01,19.01,19.0,19.01,61743.846474760125,9.4189,9.4189,9.414,9.4189,61743.8465
2006-05-08 15:55:00,19.0,19.02,19.0,19.01,92059.5188429982,9.414,9.4239,9.414,9.4189,92059.5188
2006-05-09 09:30:00,18.97,18.97,18.94,18.94,37546.93366708386,9.3991,9.3991,9.3843,9.3843,37546.9337
2006-05-09 09:35:00,18.95,18.96,18.93,18.93,36434.431928799895,9.3892,9.3942,9.3793,9.3793,36434.4319
2006-05-09 09:40:00,18.94,18.98,18.94,18.97,68975.10777360591,9.3843,9.4041,9.3843,9.3991,68975.1078
2006-05-09 09:45:00,18.97,18.97,18.96,18.97,33375.05214851898,9.3991,9.3991,9.3942,9.3991,33375.0521
2006-05-09 09:50:00,18.97,18.98,18.97,18.97,36712.557363370885,9.3991,9.4041,9.3991,9.3991,36712.5574
2006-05-09 09:55:00,18.97,18.97,18.94,18.97,163259.63009317205,9.3991,9.3991,9.3843,9.3991,163259.6301
2006-05-09 10:00:00,18.96,18.98,18.96,18.97,41718.81518564873,9.3942,9.4041,9.3942,9.3991,41718.8152
2006-05-09 10:05:00,18.96,18.98,18.96,18.98,38659.43540536783,9.3942,9.4041,9.3942,9.4041,38659.4354
2006-05-09 10:10:00,18.97,18.98,18.97,18.97,31984.424975664027,9.3991,9.4041,9.3991,9.3991,31984.425
2006-05-09 10:15:00,18.97,19.0,18.97,18.99,18078.15324711445,9.3991,9.414,9.3991,9.409,18078.1532
2006-05-09 10:20:00,18.98,18.99,18.97,18.97,72312.6129884578,9.4041,9.409,9.3991,9.3991,72312.613
2006-05-09 10:25:00,18.97,18.97,18.96,18.97,45612.57126964261,9.3991,9.3991,9.3942,9.3991,45612.5713
2006-05-09 10:30:00,18.96,18.97,18.96,18.97,43943.81866221666,9.3942,9.3991,9.3942,9.3991,43943.8187
2006-05-09 10:35:00,18.97,18.98,18.96,18.96,24196.912807676264,9.3991,9.4041,9.3942,9.3942,24196.9128
2006-05-09 10:40:00,18.96,18.97,18.95,18.97,25031.28911138924,9.3942,9.3991,9.3892,9.3991,25031.2891
2006-05-09 10:45:00,18.97,18.97,18.95,18.95,25587.539980531223,9.3991,9.3991,9.3892,9.3892,25587.54
2006-05-09 10:50:00,18.95,18.95,18.93,18.93,36156.3064942289,9.3892,9.3892,9.3793,9.3793,36156.3065
2006-05-09 10:55:00,18.93,18.94,18.93,18.94,40884.43888193576,9.3793,9.3843,9.3793,9.3843,40884.4389
2006-05-09 11:00:00,18.94,18.95,18.93,18.93,21971.90933110833,9.3843,9.3892,9.3793,9.3793,21971.9093
2006-05-09 11:05:00,18.93,18.93,18.92,18.92,28090.668891670142,9.3793,9.3793,9.3743,9.3743,28090.6689
2006-05-09 11:10:00,18.92,18.94,18.92,18.94,28646.91976081213,9.3743,9.3843,9.3743,9.3843,28646.9198
2006-05-09 11:15:00,18.94,18.94,18.92,18.93,17800.02781254346,9.3843,9.3843,9.3743,9.3793,17800.0278
2006-05-09 11:20:00,18.93,18.94,18.93,18.94,33096.92671394799,9.3793,9.3843,9.3793,9.3843,33096.9267
2006-05-09 11:25:00,18.94,18.96,18.94,18.96,34209.42845223196,9.3843,9.3942,9.3843,9.3942,34209.4285
2006-05-09 11:30:00,18.96,18.97,18.96,18.97,50062.57822277848,9.3942,9.3991,9.3942,9.3991,50062.5782
2006-05-09 11:35:00,18.98,18.98,18.97,18.97,27256.29258795717,9.4041,9.4041,9.3991,9.3991,27256.2926
2006-05-09 11:40:00,18.98,18.99,18.97,18.98,28925.04519538312,9.4041,9.409,9.3991,9.4041,28925.0452
2006-05-09 11:45:00,18.98,18.99,18.98,18.98,16131.275205117508,9.4041,9.409,9.4041,9.4041,16131.2752
2006-05-09 11:50:00,18.98,18.98,18.97,18.97,20581.28215825337,9.4041,9.4041,9.3991,9.3991,20581.2822
2006-05-09 11:55:00,18.97,18.97,18.96,18.96,14740.648032262552,9.3991,9.3991,9.3942,9.3942,14740.648
2006-05-09 12:00:00,18.96,18.97,18.96,18.97,16409.4006396885,9.3942,9.3991,9.3942,9.3991,16409.4006
2006-05-09 12:05:00,18.97,18.97,18.97,18.97,7787.512167987763,9.3991,9.3991,9.3991,9.3991,7787.5122
2006-05-09 12:10:00,18.97,18.97,18.96,18.96,16965.651508830484,9.3991,9.3991,9.3942,9.3942,16965.6515
2006-05-09 12:15:00,18.96,18.96,18.95,18.95,22806.285634821303,9.3942,9.3942,9.3892,9.3892,22806.2856
2006-05-09 12:20:00,18.96,18.97,18.96,18.96,13350.020859407594,9.3942,9.3991,9.3942,9.3942,13350.0209
2006-05-09 12:25:00,18.96,18.97,18.96,18.96,15018.773466833543,9.3942,9.3991,9.3942,9.3942,15018.7735
2006-05-09 12:30:00,18.96,18.96,18.95,18.95,11681.268251981644,9.3942,9.3942,9.3892,9.3892,11681.2683
2006-05-09 12:35:00,18.95,18.95,18.95,18.95,13628.146293978583,9.3892,9.3892,9.3892,9.3892,13628.1463
2006-05-09 12:40:00,18.95,18.95,18.95,18.95,14462.52259769156,9.3892,9.3892,9.3892,9.3892,14462.5226
2006-05-09 12:45:00,18.95,18.95,18.92,18.92,39215.68627450981,9.3892,9.3892,9.3743,9.3743,39215.6863
2006-05-09 12:50:00,18.91,18.92,18.9,18.91,19468.780419969407,9.3694,9.3743,9.3644,9.3694,19468.7804
2006-05-09 12:55:00,18.91,18.91,18.9,18.9,11681.268251981644,9.3694,9.3694,9.3644,9.3644,11681.2683
2006-05-09 13:00:00,18.9,18.9,18.88,18.88,19190.65498539841,9.3644,9.3644,9.3545,9.3545,19190.655
2006-05-09 13:05:00,18.88,18.88,18.88,18.88,26978.16715338618,9.3545,9.3545,9.3545,9.3545,26978.1672
2006-05-09 13:10:00,18.88,18.88,18.87,18.87,23918.78737310527,9.3545,9.3545,9.3496,9.3496,23918.7874
2006-05-09 13:15:00,18.87,18.87,18.86,18.87,11125.017382839662,9.3496,9.3496,9.3446,9.3496,11125.0174
2006-05-09 13:20:00,18.87,18.87,18.86,18.86,12237.519121123629,9.3496,9.3496,9.3446,9.3446,12237.5191
2006-05-09 13:25:00,18.85,18.86,18.85,18.85,10568.76651369768,9.3397,9.3446,9.3397,9.3397,10568.7665
2006-05-09 13:30:00,18.85,18.89,18.85,18.88,101515.78361841192,9.3397,9.3595,9.3397,9.3545,101515.7836
2006-05-09 13:35:00,18.88,18.88,18.86,18.87,28090.668891670142,9.3545,9.3545,9.3446,9.3496,28090.6689
2006-05-09 13:40:00,18.87,18.87,18.87,18.87,19746.9058545404,9.3496,9.3496,9.3496,9.3496,19746.9059
2006-05-09 13:45:00,18.87,18.88,18.87,18.88,16409.4006396885,9.3496,9.3545,9.3496,9.3545,16409.4006
2006-05-09 13:50:00,18.88,18.88,18.87,18.88,14462.52259769156,9.3545,9.3545,9.3496,9.3545,14462.5226
2006-05-09 13:55:00,18.87,18.89,18.87,18.88,16409.4006396885,9.3496,9.3595,9.3496,9.3545,16409.4006
2006-05-09 14:00:00,18.88,18.88,18.87,18.88,29203.17062995411,9.3545,9.3545,9.3496,9.3545,29203.1706
2006-05-09 14:05:00,18.88,18.89,18.88,18.89,36434.431928799895,9.3545,9.3595,9.3545,9.3595,36434.4319
2006-05-09 14:10:00,18.89,18.91,18.89,18.91,36990.682797941874,9.3595,9.3694,9.3595,9.3694,36990.6828
2006-05-09 14:15:00,18.91,18.92,18.91,18.92,23640.66193853428,9.3694,9.3743,9.3694,9.3743,23640.6619
2006-05-09 14:20:00,18.92,18.93,18.92,18.93,39493.8117090808,9.3743,9.3793,9.3743,9.3793,39493.8117
2006-05-09 14:25:00,18.93,18.94,18.93,18.93,31428.174106522045,9.3793,9.3843,9.3793,9.3793,31428.1741
2006-05-09 14:30:00,18.93,18.93,18.92,18.92,32818.801279377,9.3793,9.3793,9.3743,9.3743,32818.8013
2006-05-09 14:35:00,18.92,18.93,18.92,18.93,15853.149770546515,9.3743,9.3793,9.3743,9.3793,15853.1498
2006-05-09 14:40:00,18.93,18.94,18.93,18.93,19746.9058545404,9.3793,9.3843,9.3793,9.3793,19746.9059
2006-05-09 14:45:00,18.93,18.93,18.92,18.92,18634.40411625643,9.3793,9.3793,9.3743,9.3743,18634.4041
2006-05-09 14:50:00,18.93,18.93,18.92,18.93,14184.397163120568,9.3793,9.3793,9.3743,9.3793,14184.3972
2006-05-09 14:55:00,18.93,18.93,18.92,18.93,24475.03824224725,9.3793,9.3793,9.3743,9.3793,24475.0382
2006-05-09 15:00:00,18.92,18.92,18.92,18.92,22250.034765679324,9.3743,9.3743,9.3743,9.3743,22250.0348
2006-05-09 15:05:00,18.92,18.92,18.92,18.92,28646.91976081213,9.3743,9.3743,9.3743,9.3743,28646.9198
2006-05-09 15:10:00,18.92,18.94,18.92,18.93,19468.780419969407,9.3743,9.3843,9.3743,9.3793,19468.7804
2006-05-09 15:15:00,18.93,18.93,18.93,18.93,30593.79780280907,9.3793,9.3793,9.3793,9.3793,30593.7978
2006-05-09 15:20:00,18.93,18.94,18.93,18.93,39493.8117090808,9.3793,9.3843,9.3793,9.3793,39493.8117
2006-05-09 15:25:00,18.93,18.93,18.92,18.92,52009.45626477542,9.3793,9.3793,9.3743,9.3743,52009.4563
2006-05-09 15:30:00,18.92,18.93,18.92,18.92,26700.041718815188,9.3743,9.3793,9.3743,9.3743,26700.0417
2006-05-09 15:35:00,18.92,18.93,18.92,18.93,42275.06605479072,9.3743,9.3793,9.3743,9.3793,42275.0661
2006-05-09 15:40:00,18.93,18.94,18.93,18.94,20581.28215825337,9.3793,9.3843,9.3793,9.3843,20581.2822
2006-05-09 15:45:00,18.94,18.94,18.93,18.93,64525.100820470034,9.3843,9.3843,9.3793,9.3793,64525.1008
2006-05-09 15:50:00,18.93,18.94,18.92,18.94,73425.11472674177,9.3793,9.3843,9.3743,9.3843,73425.1147
2006-05-09 15:55:00,18.94,18.95,18.93,18.95,83437.63037129746,9.3843,9.3892,9.3793,9.3892,83437.6304
2006-05-10 09:30:00,19.42,19.42,19.34,19.34,230844.11069392296,9.6221,9.6221,9.5824,9.5824,230844.1107
2006-05-10 09:35:00,19.34,19.37,19.32,19.35,380475.5944931164,9.5824,9.5973,9.5725,9.5874,380475.5945
2006-05-10 09:40:00,19.35,19.47,19.35,19.4,211653.45570852456,9.5874,9.6469,9.5874,9.6122,211653.4557
2006-05-10 09:45:00,19.39,19.43,19.38,19.39,119315.81143095536,9.6072,9.627,9.6023,9.6072,119315.8114
2006-05-10 09:50:00,19.41,19.41,19.37,19.38,80100.12515644556,9.6171,9.6171,9.5973,9.6023,80100.1252
2006-05-10 09:55:00,19.37,19.39,19.32,19.33,75093.86733416772,9.5973,9.6072,9.5725,9.5775,75093.8673
2006-05-10 10:00:00,19.32,19.33,19.31,19.32,47281.32387706856,9.5725,9.5775,9.5676,9.5725,47281.3239
2006-05-10 10:05:00,19.31,19.31,19.24,19.25,89556.38993185927,9.5676,9.5676,9.5329,9.5378,89556.3899
2006-05-10 10:10:00,19.25,19.29,19.25,19.29,212765.9574468085,9.5378,9.5577,9.5378,9.5577,212765.9574
2006-05-10 10:15:00,19.29,19.3,19.27,19.29,49784.45278820748,9.5577,9.5626,9.5478,9.5577,49784.4528
2006-05-10 10:20:00,19.29,19.3,19.28,19.29,46168.8221387846,9.5577,9.5626,9.5527,9.5577,46168.8221
2006-05-10 10:25:00,19.29,19.33,19.29,19.33,128215.8253372271,9.5577,9.5775,9.5577,9.5775,128215.8253
2006-05-10 10:30:00,19.33,19.35,19.32,19.32,119037.68599638436,9.5775,9.5874,9.5725,9.5725,119037.686
2006-05-10 10:35:00,19.32,19.34,19.29,19.33,94284.52231956614,9.5725,9.5824,9.5577,9.5775,94284.5223
2006-05-10 10:40:00,19.33,19.36,19.33,19.36,30037.546933667087,9.5775,9.5924,9.5775,9.5924,30037.5469
2006-05-10 10:45:00,19.36,19.36,19.35,19.36,39771.93714365179,9.5924,9.5924,9.5874,9.5924,39771.9371
2006-05-10 10:50:00,19.36,19.37,19.36,19.36,45056.32040050063,9.5924,9.5973,9.5924,9.5924,45056.3204
2006-05-10 10:55:00,19.36,19.37,19.36,19.37,40884.43888193576,9.5924,9.5973,9.5924,9.5973,40884.4389
2006-05-10 11:00:00,19.36,19.38,19.36,19.37,69253.2332081769,9.5924,9.6023,9.5924,9.5973,69253.2332
2006-05-10 11:05:00,19.37,19.38,19.37,19.37,68418.85690446392,9.5973,9.6023,9.5973,9.5973,68418.8569
2006-05-10 11:10:00,19.37,19.38,19.37,19.38,26421.916284244195,9.5973,9.6023,9.5973,9.6023,26421.9163
2006-05-10 11:15:00,19.38,19.4,19.38,19.39,89278.26449728828,9.6023,9.6122,9.6023,9.6072,89278.2645
2006-05-10 11:20:00,19.39,19.39,19.38,19.39,62856.34821304409,9.6072,9.6072,9.6023,9.6072,62856.3482
2006-05-10 11:25:00,19.39,19.41,19.39,19.4,32818.801279377,9.6072,9.6171,9.6072,9.6122,32818.8013
2006-05-10 11:30:00,19.4,19.41,19.4,19.41,37546.93366708386,9.6122,9.6171,9.6122,9.6171,37546.9337
2006-05-10 11:35:00,19.41,19.41,19.4,19.4,25031.28911138924,9.6171,9.6171,9.6122,9.6122,25031.2891
2006-05-10 11:40:00,19.4,19.4,19.39,19.4,35043.80475594493,9.6122,9.6122,9.6072,9.6122,35043.8048
2006-05-10 11:45:00,19.4,19.41,19.37,19.38,49506.327353636494,9.6122,9.6171,9.5973,9.6023,49506.3274
2006-05-10 11:50:00,19.38,19.39,19.37,19.39,20025.03128911139,9.6023,9.6072,9.5973,9.6072,20025.0313
2006-05-10 11:55:00,19.39,19.41,19.39,19.4,25865.66541510221,9.6072,9.6171,9.6072,9.6122,25865.6654
2006-05-10 12:00:00,19.4,19.4,19.38,19.38,23640.66193853428,9.6122,9.6122,9.6023,9.6023,23640.6619
2006-05-10 12:05:00,19.38,19.38,19.37,19.37,33096.92671394799,9.6023,9.6023,9.5973,9.5973,33096.9267
2006-05-10 12:10:00,19.37,19.37,19.36,19.37,17521.902377972467,9.5973,9.5973,9.5924,9.5973,17521.9024
2006-05-10 12:15:00,19.37,19.37,19.36,19.37,23640.66193853428,9.5973,9.5973,9.5924,9.5973,23640.6619
2006-05-10 12:20:00,19.37,19.37,19.32,19.32,41440.68975107774,9.5973,9.5973,9.5725,9.5725,41440.6898
2006-05-10 12:25:00,19.32,19.34,19.32,19.33,32818.801279377,9.5725,9.5824,9.5725,9.5775,32818.8013
2006-05-10 12:30:00,19.33,19.35,19.33,19.34,22806.285634821303,9.5775,9.5874,9.5775,9.5824,22806.2856
2006-05-10 12:35:00,19.34,19.35,19.33,19.34,12793.769990265611,9.5824,9.5874,9.5775,9.5824,12793.77
2006-05-10 12:40:00,19.34,19.34,19.33,19.33,18356.27868168544,9.5824,9.5824,9.5775,9.5775,18356.2787
2006-05-10 12:45:00,19.33,19.33,19.3,19.3,36712.557363370885,9.5775,9.5775,9.5626,9.5626,36712.5574
2006-05-10 12:50:00,19.31,19.32,19.3,19.31,24196.912807676264,9.5676,9.5725,9.5626,9.5676,24196.9128
2006-05-10 12:55:00,19.31,19.32,19.28,19.28,78987.6234181616,9.5676,9.5725,9.5527,9.5527,78987.6234
2006-05-10 13:00:00,19.29,19.3,19.27,19.3,65637.602558754,9.5577,9.5626,9.5478,9.5626,65637.6026
2006-05-10 13:05:00,19.3,19.3,19.29,19.3,37546.93366708386,9.5626,9.5626,9.5577,9.5626,37546.9337
2006-05-10 13:10:00,19.3,19.3,19.29,19.29,18078.15324711445,9.5626,9.5626,9.5577,9.5577,18078.1532
2006-05-10 13:15:00,19.29,19.29,19.27,19.29,32262.550410235017,9.5577,9.5577,9.5478,9.5577,32262.5504
2006-05-10 13:20:00,19.3,19.32,19.3,19.32,25865.66541510221,9.5626,9.5725,9.5626,9.5725,25865.6654
2006-05-10 13:25:00,19.32,19.33,19.32,19.33,15018.773466833543,9.5725,9.5775,9.5725,9.5775,15018.7735
2006-05-10 13:30:00,19.33,19.35,19.33,19.35,47003.19844249757,9.5775,9.5874,9.5775,9.5874,47003.1984
2006-05-10 13:35:00,19.35,19.36,19.34,19.35,28646.91976081213,9.5874,9.5924,9.5824,9.5874,28646.9198
2006-05-10 13:40:00,19.36,19.37,19.35,19.36,66750.10429703796,9.5924,9.5973,9.5874,9.5924,66750.1043
2006-05-10 13:45:00,19.35,19.35,19.33,19.34,38659.43540536783,9.5874,9.5874,9.5775,9.5824,38659.4354
2006-05-10 13:50:00,19.34,19.37,19.34,19.36,250591.01654846332,9.5824,9.5973,9.5824,9.5924,250591.0165
2006-05-10 13:55:00,19.36,19.36,19.35,19.36,38381.30997079684,9.5924,9.5924,9.5874,9.5924,38381.31
2006-05-10 14:00:00,19.36,19.36,19.32,19.32,35321.93019051592,9.5924,9.5924,9.5725,9.5725,35321.9302
2006-05-10 14:05:00,19.32,19.33,19.3,19.33,42831.316923932696,9.5725,9.5775,9.5626,9.5775,42831.3169
2006-05-10 14:10:00,19.33,19.35,19.33,19.35,34487.553886802954,9.5775,9.5874,9.5775,9.5874,34487.5539
2006-05-10 14:15:00,19.35,19.35,19.28,19.33,74259.49103045474,9.5874,9.5874,9.5527,9.5775,74259.491
2006-05-10 14:20:00,19.3,19.35,19.28,19.33,72034.48755388681,9.5626,9.5874,9.5527,9.5775,72034.4876
2006-05-10 14:25:00,19.33,19.35,19.33,19.34,43943.81866221666,9.5775,9.5874,9.5775,9.5824,43943.8187
2006-05-10 14:30:00,19.34,19.34,19.31,19.33,136003.33750521488,9.5824,9.5824,9.5676,9.5775,136003.3375
2006-05-10 14:35:00,19.33,19.37,19.33,19.36,55625.08691419831,9.5775,9.5973,9.5775,9.5924,55625.0869
2006-05-10 14:40:00,19.35,19.38,19.33,19.38,44500.06953135865,9.5874,9.6023,9.5775,9.6023,44500.0695
2006-05-10 14:45:00,19.39,19.41,19.35,19.35,81212.62689472953,9.6072,9.6171,9.5874,9.5874,81212.6269
2006-05-10 14:50:00,19.35,19.36,19.35,19.36,24753.163676818247,9.5874,9.5924,9.5874,9.5924,24753.1637
2006-05-10 14:55:00,19.35,19.36,19.35,19.36,13906.271728549576,9.5874,9.5924,9.5874,9.5924,13906.2717
2006-05-10 15:00:00,19.36,19.38,19.36,19.36,57850.09039076624,9.5924,9.6023,9.5924,9.5924,57850.0904
2006-05-10 15:05:00,19.36,19.38,19.36,19.38,25031.28911138924,9.5924,9.6023,9.5924,9.6023,25031.2891
2006-05-10 15:10:00,19.38,19.38,19.36,19.36,50896.95452649145,9.6023,9.6023,9.5924,9.5924,50896.9545
2006-05-10 15:15:00,19.36,19.36,19.34,19.35,63968.849951328055,9.5924,9.5924,9.5824,9.5874,63968.85
2006-05-10 15:20:00,19.35,19.37,19.35,19.37,31706.299541093034,9.5874,9.5973,9.5874,9.5973,31706.2995
2006-05-10 15:25:00,19.37,19.37,19.35,19.37,49784.45278820748,9.5973,9.5973,9.5874,9.5973,49784.4528
2006-05-10 15:30:00,19.37,19.37,19.29,19.3,66193.85342789599,9.5973,9.5973,9.5577,9.5626,66193.8534
2006-05-10 15:35:00,19.3,19.3,19.29,19.29,80656.37602558755,9.5626,9.5626,9.5577,9.5577,80656.376
2006-05-10 15:40:00,19.29,19.3,19.29,19.3,76762.61994159367,9.5577,9.5626,9.5577,9.5626,76762.6199
2006-05-10 15:45:00,19.3,19.3,19.28,19.29,53678.208872201365,9.5626,9.5626,9.5527,9.5577,53678.2089
2006-05-10 15:50:00,19.29,19.3,19.29,19.3,115978.30621610348,9.5577,9.5626,9.5577,9.5626,115978.3062
2006-05-10 15:55:00,19.29,19.3,19.29,19.29,89556.38993185927,9.5577,9.5626,9.5577,9.5577,89556.3899
2006-05-11 09:30:00,19.21,19.22,19.14,19.14,123487.69294952023,9.518,9.523,9.4833,9.4833,123487.6929
2006-05-11 09:35:00,19.15,19.15,19.02,19.02,25309.41454596023,9.4883,9.4883,9.4239,9.4239,25309.4145
2006-05-11 09:40:00,19.02,19.17,19.02,19.15,51731.33083020442,9.4239,9.4982,9.4239,9.4883,51731.3308
2006-05-11 09:45:00,19.16,19.16,19.07,19.08,60909.47017104715,9.4933,9.4933,9.4487,9.4536,60909.4702
2006-05-11 09:50:00,19.08,19.11,19.08,19.08,36990.682797941874,9.4536,9.4685,9.4536,9.4536,36990.6828
2006-05-11 09:55:00,19.09,19.14,19.08,19.08,30315.67236823808,9.4586,9.4833,9.4536,9.4536,30315.6724
2006-05-11 10:00:00,19.07,19.11,19.07,19.1,19468.780419969407,9.4487,9.4685,9.4487,9.4635,19468.7804
2006-05-11 10:05:00,19.1,19.1,19.08,19.08,12237.519121123629,9.4635,9.4635,9.4536,9.4536,12237.5191
2006-05-11 10:10:00,19.07,19.1,19.07,19.1,26421.916284244195,9.4487,9.4635,9.4487,9.4635,26421.9163
2006-05-11 10:15:00,19.1,19.11,19.09,19.11,25587.539980531223,9.4635,9.4685,9.4586,9.4685,25587.54
2006-05-11 10:20:00,19.11,19.14,19.11,19.14,11125.017382839662,9.4685,9.4833,9.4685,9.4833,11125.0174
2006-05-11 10:25:00,19.13,19.14,19.12,19.13,22528.16020025032,9.4784,9.4833,9.4734,9.4784,22528.1602
2006-05-11 10:30:00,19.13,19.16,19.13,19.16,107634.54317897372,9.4784,9.4933,9.4784,9.4933,107634.5432
2006-05-11 10:35:00,19.15,19.17,19.14,19.15,270059.7969684328,9.4883,9.4982,9.4833,9.4883,270059.797
2006-05-11 10:40:00,19.14,19.15,19.1,19.11,74259.49103045474,9.4833,9.4883,9.4635,9.4685,74259.491
2006-05-11 10:45:00,19.12,19.12,19.1,19.12,58406.34125990822,9.4734,9.4734,9.4635,9.4734,58406.3413
2006-05-11 10:50:00,19.12,19.12,19.08,19.09,16131.275205117508,9.4734,9.4734,9.4536,9.4586,16131.2752
2006-05-11 10:55:00,19.08,19.11,19.08,19.1,44500.06953135865,9.4536,9.4685,9.4536,9.4635,44500.0695
2006-05-11 11:00:00,19.1,19.1,19.07,19.08,53956.33430677236,9.4635,9.4635,9.4487,9.4536,53956.3343
2006-05-11 11:05:00,19.07,19.11,19.07,19.11,40606.313447364766,9.4487,9.4685,9.4487,9.4685,40606.3134
2006-05-11 11:10:00,19.1,19.11,19.07,19.07,34209.42845223196,9.4635,9.4685,9.4487,9.4487,34209.4285
2006-05-11 11:15:00,19.08,19.1,19.07,19.1,62578.22277847309,9.4536,9.4635,9.4487,9.4635,62578.2228
2006-05-11 11:20:00,19.1,19.1,19.07,19.08,50340.70365734947,9.4635,9.4635,9.4487,9.4536,50340.7037
2006-05-11 11:25:00,19.08,19.08,19.06,19.07,49506.327353636494,9.4536,9.4536,9.4437,9.4487,49506.3274
2006-05-11 11:30:00,19.07,19.11,19.07,19.1,43943.81866221666,9.4487,9.4685,9.4487,9.4635,43943.8187
2006-05-11 11:35:00,19.1,19.1,19.1,19.1,31150.04867195105,9.4635,9.4635,9.4635,9.4635,31150.0487
2006-05-11 11:40:00,19.1,19.1,19.07,19.07,20581.28215825337,9.4635,9.4635,9.4487,9.4487,20581.2822
2006-05-11 11:45:00,19.07,19.09,19.07,19.07,27812.54345709916,9.4487,9.4586,9.4487,9.4487,27812.5435
2006-05-11 11:50:00,19.07,19.07,19.06,19.06,18634.40411625643,9.4487,9.4487,9.4437,9.4437,18634.4041
2006-05-11 11:55:00,19.06,19.06,19.06,19.06,58684.46669447921,9.4437,9.4437,9.4437,9.4437,58684.4667
2006-05-11 12:00:00,19.06,19.07,19.06,19.06,33096.92671394799,9.4437,9.4487,9.4437,9.4437,33096.9267
2006-05-11 12:05:00,19.06,19.08,19.06,19.06,49784.45278820748,9.4437,9.4536,9.4437,9.4437,49784.4528
2006-05-11 12:10:00,19.06,19.06,19.06,19.06,38103.18453622584,9.4437,9.4437,9.4437,9.4437,38103.1845
2006-05-11 12:15:00,19.06,19.06,19.05,19.06,22250.034765679324,9.4437,9.4437,9.4388,9.4437,22250.0348
2006-05-11 12:20:00,19.06,19.06,19.05,19.06,22528.16020025032,9.4437,9.4437,9.4388,9.4437,22528.1602
2006-05-11 12:25:00,19.06,19.08,19.05,19.06,25031.28911138924,9.4437,9.4536,9.4388,9.4437,25031.2891
2006-05-11 12:30:00,19.07,19.08,19.06,19.06,16131.275205117508,9.4487,9.4536,9.4437,9.4437,16131.2752
2006-05-11 12:35:00,19.06,19.07,19.06,19.06,21971.90933110833,9.4437,9.4487,9.4437,9.4437,21971.9093
2006-05-11 12:40:00,19.06,19.07,19.05,19.05,28368.79432624113,9.4437,9.4487,9.4388,9.4388,28368.7943
2006-05-11 12:45:00,19.05,19.06,19.04,19.04,13071.895424836604,9.4388,9.4437,9.4338,9.4338,13071.8954
2006-05-11 12:50:00,19.04,19.04,19.03,19.04,15296.898901404536,9.4338,9.4338,9.4288,9.4338,15296.8989
2006-05-11 12:55:00,19.03,19.05,19.03,19.05,13628.146293978583,9.4288,9.4388,9.4288,9.4388,13628.1463
2006-05-11 13:00:00,19.05,19.05,19.03,19.03,16131.275205117508,9.4388,9.4388,9.4288,9.4288,16131.2752
2006-05-11 13:05:00,19.02,19.03,19.02,19.02,38659.43540536783,9.4239,9.4288,9.4239,9.4239,38659.4354
2006-05-11 13:10:00,19.02,19.02,19.01,19.02,47559.44931163955,9.4239,9.4239,9.4189,9.4239,47559.4493
2006-05-11 13:15:00,19.02,19.02,19.0,19.0,71478.23668474483,9.4239,9.4239,9.414,9.414,71478.2367
2006-05-11 13:20:00,19.01,19.02,19.0,19.02,41996.94062021972,9.4189,9.4239,9.414,9.4239,41996.9406
2006-05-11 13:25:00,19.01,19.03,19.01,19.03,36990.682797941874,9.4189,9.4288,9.4189,9.4288,36990.6828
2006-05-11 13:30:00,19.02,19.02,19.02,19.02,32540.67584480601,9.4239,9.4239,9.4239,9.4239,32540.6758
2006-05-11 13:35:00,19.02,19.04,19.02,19.03,28925.04519538312,9.4239,9.4338,9.4239,9.4288,28925.0452
2006-05-11 13:40:00,19.04,19.05,19.02,19.05,103740.78709497984,9.4338,9.4388,9.4239,9.4388,103740.7871
2006-05-11 13:45:00,19.05,19.05,19.02,19.03,67862.60603532194,9.4388,9.4388,9.4239,9.4288,67862.606
2006-05-11 13:50:00,19.02,19.04,19.02,19.03,11959.393686552636,9.4239,9.4338,9.4239,9.4288,11959.3937
2006-05-11 13:55:00,19.03,19.03,19.02,19.03,19746.9058545404,9.4288,9.4288,9.4239,9.4288,19746.9059
2006-05-11 14:00:00,19.03,19.06,19.03,19.06,30871.923237380062,9.4288,9.4437,9.4288,9.4437,30871.9232
2006-05-11 14:05:00,19.06,19.06,19.05,19.06,29759.421499096094,9.4437,9.4437,9.4388,9.4437,29759.4215
2006-05-11 14:10:00,19.06,19.06,19.03,19.03,22528.16020025032,9.4437,9.4437,9.4288,9.4288,22528.1602
2006-05-11 14:15:00,19.03,19.07,19.03,19.07,52565.7071339174,9.4288,9.4487,9.4288,9.4487,52565.7071
2006-05-11 14:20:00,19.07,19.16,19.07,19.16,134612.71033235991,9.4487,9.4933,9.4487,9.4933,134612.7103
2006-05-11 14:25:00,19.16,19.2,19.16,19.17,41996.94062021972,9.4933,9.5131,9.4933,9.4982,41996.9406
2006-05-11 14:30:00,19.17,19.18,19.16,19.17,21415.658461966348,9.4982,9.5032,9.4933,9.4982,21415.6585
2006-05-11 14:35:00,19.17,19.17,19.16,19.17,47837.57474621054,9.4982,9.4982,9.4933,9.4982,47837.5747
2006-05-11 14:40:00,19.16,19.16,19.1,19.1,11403.142817410651,9.4933,9.4933,9.4635,9.4635,11403.1428
2006-05-11 14:45:00,19.09,19.11,19.09,19.1,36156.3064942289,9.4586,9.4685,9.4586,9.4635,36156.3065
2006-05-11 14:50:00,19.1,19.1,19.08,19.08,24475.03824224725,9.4635,9.4635,9.4536,9.4536,24475.0382
2006-05-11 14:55:00,19.08,19.08,19.06,19.08,50340.70365734947,9.4536,9.4536,9.4437,9.4536,50340.7037
2006-05-11 15:00:00,19.07,19.08,19.07,19.07,29203.17062995411,9.4487,9.4536,9.4487,9.4487,29203.1706
2006-05-11 15:05:00,19.07,19.07,19.06,19.07,43109.442358503686,9.4487,9.4487,9.4437,9.4487,43109.4424
2006-05-11 15:10:00,19.07,19.14,19.07,19.12,108468.9194826867,9.4487,9.4833,9.4487,9.4734,108468.9195
2006-05-11 15:15:00,19.12,19.12,19.11,19.12,32818.801279377,9.4734,9.4734,9.4685,9.4734,32818.8013
2006-05-11 15:20:00,19.12,19.12,19.11,19.11,63134.47364761508,9.4734,9.4734,9.4685,9.4685,63134.4736
2006-05-11 15:25:00,19.11,19.11,19.1,19.1,29481.296064525104,9.4685,9.4685,9.4635,9.4635,29481.2961
2006-05-11 15:30:00,19.1,19.1,19.08,19.09,54512.58517591434,9.4635,9.4635,9.4536,9.4586,54512.5852
2006-05-11 15:35:00,19.09,19.1,19.09,19.1,87887.63732443332,9.4586,9.4635,9.4586,9.4635,87887.6373
2006-05-11 15:40:00,19.11,19.12,19.1,19.12,77596.99624530664,9.4685,9.4734,9.4635,9.4734,77596.9962
2006-05-11 15:45:00,19.12,19.14,19.11,19.13,42553.19148936171,9.4734,9.4833,9.4685,9.4784,42553.1915
2006-05-11 15:50:00,19.13,19.15,19.13,19.14,97065.77666527603,9.4784,9.4883,9.4784,9.4833,97065.7767
2006-05-11 15:55:00,19.14,19.15,19.14,19.14,57293.83952162426,9.4833,9.4883,9.4833,9.4833,57293.8395
2006-05-12 09:30:00,19.03,19.04,19.0,19.04,62300.0973439021,9.4288,9.4338,9.414,9.4338,62300.0973
2006-05-12 09:35:00,19.02,19.09,19.02,19.09,16687.52607425949,9.4239,9.4586,9.4239,9.4586,16687.5261
2006-05-12 09:40:00,19.08,19.1,19.08,19.08,12515.64455569462,9.4536,9.4635,9.4536,9.4536,12515.6446
2006-05-12 09:45:00,19.08,19.11,19.07,19.09,42553.19148936171,9.4536,9.4685,9.4487,9.4586,42553.1915
2006-05-12 09:50:00,19.08,19.11,19.07,19.08,38381.30997079684,9.4536,9.4685,9.4487,9.4536,38381.31
2006-05-12 09:55:00,19.06,19.17,19.06,19.17,40328.18801279378,9.4437,9.4982,9.4437,9.4982,40328.188
2006-05-12 10:00:00,19.17,19.17,19.14,19.14,37546.93366708386,9.4982,9.4982,9.4833,9.4833,37546.9337
2006-05-12 10:05:00,19.14,19.14,19.1,19.1,44500.06953135865,9.4833,9.4833,9.4635,9.4635,44500.0695
2006-05-12 10:10:00,19.1,19.13,19.1,19.13,35878.18105965791,9.4635,9.4784,9.4635,9.4784,35878.1811
2006-05-12 10:15:00,19.13,19.13,19.05,19.05,25031.28911138924,9.4784,9.4784,9.4388,9.4388,25031.2891
2006-05-12 10:20:00,19.05,19.05,19.01,19.03,26143.790849673205,9.4388,9.4388,9.4189,9.4288,26143.7908
2006-05-12 10:25:00,19.03,19.04,19.02,19.04,31428.174106522045,9.4288,9.4338,9.4239,9.4338,31428.1741
2006-05-12 10:30:00,19.03,19.07,19.03,19.04,62578.22277847309,9.4288,9.4487,9.4288,9.4338,62578.2228
2006-05-12 10:35:00,19.04,19.1,19.04,19.1,53956.33430677236,9.4338,9.4635,9.4338,9.4635,53956.3343
2006-05-12 10:40:00,19.1,19.11,19.08,19.1,23918.78737310527,9.4635,9.4685,9.4536,9.4635,23918.7874
2006-05-12 10:45:00,19.09,19.09,19.06,19.06,14740.648032262552,9.4586,9.4586,9.4437,9.4437,14740.648
2006-05-12 10:50:00,19.06,19.1,19.06,19.09,47003.19844249757,9.4437,9.4635,9.4437,9.4586,47003.1984
2006-05-12 10:55:00,19.09,19.1,19.08,19.08,36990.682797941874,9.4586,9.4635,9.4536,9.4536,36990.6828
2006-05-12 11:00:00,19.08,19.1,19.08,19.1,55346.96147962732,9.4536,9.4635,9.4536,9.4635,55346.9615
2006-05-12 11:05:00,19.09,19.11,19.07,19.07,37268.80823251286,9.4586,9.4685,9.4487,9.4487,37268.8082
2006-05-12 11:10:00,19.07,19.09,19.06,19.08,43665.69322764567,9.4487,9.4586,9.4437,9.4536,43665.6932
2006-05-12 11:15:00,19.08,19.09,19.07,19.09,32818.801279377,9.4536,9.4586,9.4487,9.4586,32818.8013
2006-05-12 11:20:00,19.09,19.12,19.08,19.11,22806.285634821303,9.4586,9.4734,9.4536,9.4685,22806.2856
2006-05-12 11:25:00,19.11,19.11,19.08,19.08,17243.776943401477,9.4685,9.4685,9.4536,9.4536,17243.7769
2006-05-12 11:30:00,19.08,19.1,19.08,19.08,20859.40759282437,9.4536,9.4635,9.4536,9.4536,20859.4076
2006-05-12 11:35:00,19.08,19.08,19.07,19.07,46446.94757335559,9.4536,9.4536,9.4487,9.4487,46446.9476
2006-05-12 11:40:00,19.07,19.08,19.06,19.08,186900.2920317063,9.4487,9.4536,9.4437,9.4536,186900.292
2006-05-12 11:45:00,19.08,19.1,19.08,19.08,38659.43540536783,9.4536,9.4635,9.4536,9.4536,38659.4354
2006-05-12 11:50:00,19.08,19.12,19.08,19.11,58962.59212905021,9.4536,9.4734,9.4536,9.4685,58962.5921
2006-05-12 11:55:00,19.11,19.15,19.11,19.15,60631.34473647615,9.4685,9.4883,9.4685,9.4883,60631.3447
2006-05-12 12:00:00,19.15,19.17,19.15,19.17,45612.57126964261,9.4883,9.4982,9.4883,9.4982,45612.5713
2006-05-12 12:05:00,19.16,19.18,19.15,19.18,25031.28911138924,9.4933,9.5032,9.4883,9.5032,25031.2891
2006-05-12 12:10:00,19.18,19.19,19.16,19.17,20303.156723682383,9.5032,9.5081,9.4933,9.4982,20303.1567
2006-05-12 12:15:00,19.17,19.17,19.16,19.16,151578.3618411904,9.4982,9.4982,9.4933,9.4933,151578.3618
2006-05-12 12:20:00,19.17,19.18,19.16,19.18,28090.668891670142,9.4982,9.5032,9.4933,9.5032,28090.6689
2006-05-12 12:25:00,19.18,19.19,19.17,19.18,24753.163676818247,9.5032,9.5081,9.4982,9.5032,24753.1637
2006-05-12 12:30:00,19.17,19.17,19.15,19.15,115143.9299123905,9.4982,9.4982,9.4883,9.4883,115143.9299
2006-05-12 12:35:00,19.15,19.15,19.12,19.13,41718.81518564873,9.4883,9.4883,9.4734,9.4784,41718.8152
2006-05-12 12:40:00,19.13,19.13,19.11,19.11,57571.96495619525,9.4784,9.4784,9.4685,9.4685,57571.965
2006-05-12 12:45:00,19.11,19.11,19.09,19.09,38659.43540536783,9.4685,9.4685,9.4586,9.4586,38659.4354
2006-05-12 12:50:00,19.1,19.1,19.08,19.08,35321.93019051592,9.4635,9.4635,9.4536,9.4536,35321.9302
2006-05-12 12:55:00,19.08,19.12,19.08,19.12,64803.22625504103,9.4536,9.4734,9.4536,9.4734,64803.2263
2006-05-12 13:00:00,19.12,19.12,19.09,19.11,38103.18453622584,9.4734,9.4734,9.4586,9.4685,38103.1845
2006-05-12 13:05:00,19.11,19.12,19.08,19.08,29481.296064525104,9.4685,9.4734,9.4536,9.4536,29481.2961
2006-05-12 13:10:00,19.08,19.11,19.08,19.1,49228.20191906551,9.4536,9.4685,9.4536,9.4635,49228.2019
2006-05-12 13:15:00,19.1,19.12,19.09,19.11,61743.846474760125,9.4635,9.4734,9.4586,9.4685,61743.8465
2006-05-12 13:20:00,19.11,19.11,19.1,19.1,17800.02781254346,9.4685,9.4685,9.4635,9.4635,17800.0278
2006-05-12 13:25:00,19.1,19.1,19.09,19.1,24753.163676818247,9.4635,9.4635,9.4586,9.4635,24753.1637
2006-05-12 13:30:00,19.1,19.11,19.1,19.1,23084.4110693923,9.4635,9.4685,9.4635,9.4635,23084.4111
2006-05-12 13:35:00,19.1,19.1,19.09,19.1,46725.07300792658,9.4635,9.4635,9.4586,9.4635,46725.073
2006-05-12 13:40:00,19.09,19.1,19.09,19.1,17243.776943401477,9.4586,9.4635,9.4586,9.4635,17243.7769
2006-05-12 13:45:00,19.1,19.11,19.09,19.11,30037.546933667087,9.4635,9.4685,9.4586,9.4685,30037.5469
2006-05-12 13:50:00,19.11,19.11,19.11,19.11,46168.8221387846,9.4685,9.4685,9.4685,9.4685,46168.8221
2006-05-12 13:55:00,19.11,19.12,19.11,19.12,14184.397163120568,9.4685,9.4734,9.4685,9.4734,14184.3972
2006-05-12 14:00:00,19.12,19.14,19.12,19.12,28925.04519538312,9.4734,9.4833,9.4734,9.4734,28925.0452
2006-05-12 14:05:00,19.12,19.14,19.12,19.13,45612.57126964261,9.4734,9.4833,9.4734,9.4784,45612.5713
2006-05-12 14:10:00,19.13,19.2,19.13,19.19,31984.424975664027,9.4784,9.5131,9.4784,9.5081,31984.425
2006-05-12 14:15:00,19.19,19.19,19.18,19.18,46168.8221387846,9.5081,9.5081,9.5032,9.5032,46168.8221
2006-05-12 14:20:00,19.18,19.19,19.17,19.17,17521.902377972467,9.5032,9.5081,9.4982,9.4982,17521.9024
2006-05-12 14:25:00,19.17,19.17,19.16,19.16,26143.790849673205,9.4982,9.4982,9.4933,9.4933,26143.7908
2006-05-12 14:30:00,19.16,19.16,19.15,19.15,63968.849951328055,9.4933,9.4933,9.4883,9.4883,63968.85
2006-05-12 14:35:00,19.15,19.15,19.15,19.15,28090.668891670142,9.4883,9.4883,9.4883,9.4883,28090.6689
2006-05-12 14:40:00,19.15,19.17,19.15,19.16,91225.14253928524,9.4883,9.4982,9.4883,9.4933,91225.1425
2006-05-12 14:45:00,19.16,19.17,19.16,19.17,75650.1182033097,9.4933,9.4982,9.4933,9.4982,75650.1182
2006-05-12 14:50:00,19.17,19.19,19.17,19.18,104853.2888332638,9.4982,9.5081,9.4982,9.5032,104853.2888
2006-05-12 14:55:00,19.17,19.17,19.16,19.17,38103.18453622584,9.4982,9.4982,9.4933,9.4982,38103.1845
2006-05-12 15:00:00,19.16,19.18,19.16,19.18,75928.24363788069,9.4933,9.5032,9.4933,9.5032,75928.2436
2006-05-12 15:05:00,19.17,19.18,19.16,19.16,166040.88443888194,9.4982,9.5032,9.4933,9.4933,166040.8844
2006-05-12 15:10:00,19.16,19.18,19.16,19.18,37546.93366708386,9.4933,9.5032,9.4933,9.5032,37546.9337
2006-05-12 15:15:00,19.17,19.17,19.16,19.16,6118.7595605618135,9.4982,9.4982,9.4933,9.4933,6118.7596
2006-05-12 15:20:00,19.16,19.16,19.12,19.12,14184.397163120568,9.4933,9.4933,9.4734,9.4734,14184.3972
2006-05-12 15:25:00,19.12,19.12,19.1,19.1,11681.268251981644,9.4734,9.4734,9.4635,9.4635,11681.2683
2006-05-12 15:30:00,19.1,19.12,19.08,19.1,56181.33778334029,9.4635,9.4734,9.4536,9.4635,56181.3378
2006-05-12 15:35:00,19.1,19.1,19.08,19.09,61465.72104018913,9.4635,9.4635,9.4536,9.4586,61465.721
2006-05-12 15:40:00,19.09,19.12,19.08,19.11,135725.21207064387,9.4586,9.4734,9.4536,9.4685,135725.2121
2006-05-12 15:45:00,19.11,19.15,19.11,19.15,229453.48352106803,9.4685,9.4883,9.4685,9.4883,229453.4835
2006-05-12 15:50:00,19.14,19.15,19.12,19.12,134334.5848977889,9.4833,9.4883,9.4734,9.4734,134334.5849
2006-05-12 15:55:00,19.12,19.13,19.12,19.12,79265.74885273259,9.4734,9.4784,9.4734,9.4734,79265.7489
2006-05-15 09:30:00,19.2,19.3,19.13,19.2,117090.80795438743,9.5131,9.5626,9.4784,9.5131,117090.808
2006-05-15 09:35:00,19.2,19.2,19.13,19.13,22528.16020025032,9.5131,9.5131,9.4784,9.4784,22528.1602
2006-05-15 09:40:00,19.13,19.2,19.13,19.2,43109.442358503686,9.4784,9.5131,9.4784,9.5131,43109.4424
2006-05-15 09:45:00,19.2,19.22,19.19,19.21,51731.33083020442,9.5131,9.523,9.5081,9.518,51731.3308
2006-05-15 09:50:00,19.21,19.22,19.2,19.2,44500.06953135865,9.518,9.523,9.5131,9.5131,44500.0695
2006-05-15 09:55:00,19.2,19.21,19.18,19.21,64246.97538589904,9.5131,9.518,9.5032,9.518,64246.9754
2006-05-15 10:00:00,19.2,19.21,19.2,19.21,58406.34125990822,9.5131,9.518,9.5131,9.518,58406.3413
2006-05-15 10:05:00,19.21,19.28,19.21,19.28,71200.11125017384,9.518,9.5527,9.518,9.5527,71200.1113
2006-05-15 10:10:00,19.28,19.35,19.28,19.35,95118.8986232791,9.5527,9.5874,9.5527,9.5874,95118.8986
2006-05-15 10:15:00,19.35,19.38,19.35,19.37,44778.19496592964,9.5874,9.6023,9.5874,9.5973,44778.195
2006-05-15 10:20:00,19.38,19.38,19.33,19.33,131553.330552079,9.6023,9.6023,9.5775,9.5775,131553.3306
2006-05-15 10:25:00,19.34,19.35,19.33,19.33,80934.50146015854,9.5824,9.5874,9.5775,9.5775,80934.5015
2006-05-15 10:30:00,19.33,19.39,19.32,19.38,91781.3934084272,9.5775,9.6072,9.5725,9.6023,91781.3934
2006-05-15 10:35:00,19.37,19.38,19.36,19.36,49506.327353636494,9.5973,9.6023,9.5924,9.5924,49506.3274
2006-05-15 10:40:00,19.36,19.37,19.34,19.37,36156.3064942289,9.5924,9.5973,9.5824,9.5973,36156.3065
2006-05-15 10:45:00,19.37,19.38,19.36,19.37,40884.43888193576,9.5973,9.6023,9.5924,9.5973,40884.4389
2006-05-15 10:50:00,19.37,19.38,19.37,19.38,53956.33430677236,9.5973,9.6023,9.5973,9.6023,53956.3343
2006-05-15 10:55:00,19.38,19.38,19.34,19.34,39215.68627450981,9.6023,9.6023,9.5824,9.5824,39215.6863
2006-05-15 11:00:00,19.34,19.35,19.33,19.33,78153.24711444862,9.5824,9.5874,9.5775,9.5775,78153.2471
2006-05-15 11:05:00,19.33,19.37,19.33,19.36,88722.0136281463,9.5775,9.5973,9.5775,9.5924,88722.0136
2006-05-15 11:10:00,19.36,19.37,19.35,19.36,29481.296064525104,9.5924,9.5973,9.5874,9.5924,29481.2961
2006-05-15 11:15:00,19.34,19.34,19.32,19.34,31984.424975664027,9.5824,9.5824,9.5725,9.5824,31984.425
2006-05-15 11:20:00,19.35,19.35,19.33,19.33,33931.30301766097,9.5874,9.5874,9.5775,9.5775,33931.303
2006-05-15 11:25:00,19.33,19.34,19.32,19.32,20581.28215825337,9.5775,9.5824,9.5725,9.5725,20581.2822
2006-05-15 11:30:00,19.33,19.34,19.33,19.33,23640.66193853428,9.5775,9.5824,9.5775,9.5775,23640.6619
2006-05-15 11:35:00,19.33,19.33,19.31,19.31,45612.57126964261,9.5775,9.5775,9.5676,9.5676,45612.5713
2006-05-15 11:40:00,19.31,19.31,19.29,19.29,46168.8221387846,9.5676,9.5676,9.5577,9.5577,46168.8221
2006-05-15 11:45:00,19.3,19.3,19.28,19.28,41440.68975107774,9.5626,9.5626,9.5527,9.5527,41440.6898
2006-05-15 11:50:00,19.28,19.31,19.28,19.31,30871.923237380062,9.5527,9.5676,9.5527,9.5676,30871.9232
2006-05-15 11:55:00,19.31,19.32,19.3,19.3,16409.4006396885,9.5676,9.5725,9.5626,9.5626,16409.4006
2006-05-15 12:00:00,19.3,19.3,19.28,19.28,12237.519121123629,9.5626,9.5626,9.5527,9.5527,12237.5191
2006-05-15 12:05:00,19.28,19.28,19.27,19.27,16965.651508830484,9.5527,9.5527,9.5478,9.5478,16965.6515
2006-05-15 12:10:00,19.27,19.27,19.26,19.26,29203.17062995411,9.5478,9.5478,9.5428,9.5428,29203.1706
2006-05-15 12:15:00,19.27,19.28,19.26,19.27,78153.24711444862,9.5478,9.5527,9.5428,9.5478,78153.2471
2006-05-15 12:20:00,19.27,19.28,19.26,19.27,50618.82909192046,9.5478,9.5527,9.5428,9.5478,50618.8291
2006-05-15 12:25:00,19.28,19.28,19.26,19.27,5562.508691419831,9.5527,9.5527,9.5428,9.5478,5562.5087
2006-05-15 12:30:00,19.28,19.29,19.27,19.27,31706.299541093034,9.5527,9.5577,9.5478,9.5478,31706.2995
2006-05-15 12:35:00,19.28,19.28,19.27,19.28,41440.68975107774,9.5527,9.5527,9.5478,9.5527,41440.6898
2006-05-15 12:40:00,19.27,19.28,19.27,19.28,12515.64455569462,9.5478,9.5527,9.5478,9.5527,12515.6446
2006-05-15 12:45:00,19.28,19.28,19.27,19.27,33096.92671394799,9.5527,9.5527,9.5478,9.5478,33096.9267
2006-05-15 12:50:00,19.27,19.27,19.25,19.25,9734.390209984704,9.5478,9.5478,9.5378,9.5378,9734.3902
2006-05-15 12:55:00,19.25,19.25,19.24,19.24,19746.9058545404,9.5378,9.5378,9.5329,9.5329,19746.9059
2006-05-15 13:00:00,19.24,19.26,19.23,19.24,23084.4110693923,9.5329,9.5428,9.5279,9.5329,23084.4111
2006-05-15 13:05:00,19.24,19.24,19.23,19.23,10846.89194826867,9.5329,9.5329,9.5279,9.5279,10846.8919
2006-05-15 13:10:00,19.23,19.24,19.23,19.24,19190.65498539841,9.5279,9.5329,9.5279,9.5329,19190.655
2006-05-15 13:15:00,19.24,19.24,19.23,19.23,12237.519121123629,9.5329,9.5329,9.5279,9.5279,12237.5191
2006-05-15 13:20:00,19.22,19.22,19.2,19.2,21137.53302739536,9.523,9.523,9.5131,9.5131,21137.533
2006-05-15 13:25:00,19.19,19.21,19.17,19.21,33375.05214851898,9.5081,9.518,9.4982,9.518,33375.0521
2006-05-15 13:30:00,19.21,19.21,19.19,19.2,42553.19148936171,9.518,9.518,9.5081,9.5131,42553.1915
2006-05-15 13:35:00,19.19,19.19,19.18,19.18,9734.390209984704,9.5081,9.5081,9.5032,9.5032,9734.3902
2006-05-15 13:40:00,19.18,19.21,19.18,19.2,28368.79432624113,9.5032,9.518,9.5032,9.5131,28368.7943
2006-05-15 13:45:00,19.2,19.2,19.19,19.19,18356.27868168544,9.5131,9.5131,9.5081,9.5081,18356.2787
2006-05-15 13:50:00,19.18,19.19,19.16,19.17,43109.442358503686,9.5032,9.5081,9.4933,9.4982,43109.4424
2006-05-15 13:55:00,19.17,19.18,19.17,19.18,23084.4110693923,9.4982,9.5032,9.4982,9.5032,23084.4111
2006-05-15 14:00:00,19.18,19.19,19.17,19.19,31150.04867195105,9.5032,9.5081,9.4982,9.5081,31150.0487
2006-05-15 14:05:00,19.19,19.2,19.18,19.18,38103.18453622584,9.5081,9.5131,9.5032,9.5032,38103.1845
2006-05-15 14:10:00,19.18,19.18,19.15,19.15,21137.53302739536,9.5032,9.5032,9.4883,9.4883,21137.533
2006-05-15 14:15:00,19.15,19.17,19.13,19.17,28090.668891670142,9.4883,9.4982,9.4784,9.4982,28090.6689
2006-05-15 14:20:00,19.16,19.19,19.16,19.19,19468.780419969407,9.4933,9.5081,9.4933,9.5081,19468.7804
2006-05-15 14:25:00,19.19,19.22,19.19,19.21,42831.316923932696,9.5081,9.523,9.5081,9.518,42831.3169
2006-05-15 14:30:00,19.21,19.25,19.21,19.23,72590.73842302879,9.518,9.5378,9.518,9.5279,72590.7384
2006-05-15 14:35:00,19.23,19.23,19.21,19.22,26978.16715338618,9.5279,9.5279,9.518,9.523,26978.1672
2006-05-15 14:40:00,19.21,19.22,19.19,19.19,67862.60603532194,9.518,9.523,9.5081,9.5081,67862.606
2006-05-15 14:45:00,19.19,19.2,19.17,19.18,37825.05910165485,9.5081,9.5131,9.4982,9.5032,37825.0591
2006-05-15 14:50:00,19.18,19.2,19.18,19.19,55068.83604505633,9.5032,9.5131,9.5032,9.5081,55068.836
2006-05-15 14:55:00,19.19,19.21,19.19,19.2,28646.91976081213,9.5081,9.518,9.5081,9.5131,28646.9198
2006-05-15 15:00:00,19.2,19.21,19.18,19.2,50062.57822277848,9.5131,9.518,9.5032,9.5131,50062.5782
2006-05-15 15:05:00,19.2,19.24,19.2,19.23,30037.546933667087,9.5131,9.5329,9.5131,9.5279,30037.5469
2006-05-15 15:10:00,19.23,19.26,19.23,19.25,87053.26102072035,9.5279,9.5428,9.5279,9.5378,87053.261
2006-05-15 15:15:00,19.26,19.3,19.24,19.3,68140.73146989293,9.5428,9.5626,9.5329,9.5626,68140.7315
2006-05-15 15:20:00,19.3,19.3,19.29,19.29,34487.553886802954,9.5626,9.5626,9.5577,9.5577,34487.5539
2006-05-15 15:25:00,19.29,19.29,19.28,19.29,52287.58169934641,9.5577,9.5577,9.5527,9.5577,52287.5817
2006-05-15 15:30:00,19.3,19.32,19.29,19.32,70087.60951188987,9.5626,9.5725,9.5577,9.5725,70087.6095
2006-05-15 15:35:00,19.32,19.32,19.3,19.3,38103.18453622584,9.5725,9.5725,9.5626,9.5626,38103.1845
2006-05-15 15:40:00,19.31,19.32,19.3,19.31,41162.564316506745,9.5676,9.5725,9.5626,9.5676,41162.5643
2006-05-15 15:45:00,19.31,19.32,19.3,19.31,35600.05562508692,9.5676,9.5725,9.5626,9.5676,35600.0556
2006-05-15 15:50:00,19.31,19.33,19.31,19.33,89278.26449728828,9.5676,9.5775,9.5676,9.5775,89278.2645
2006-05-15 15:55:00,19.33,19.33,19.3,19.31,189959.6718119872,9.5775,9.5775,9.5626,9.5676,189959.6718
2006-05-16 09:30:00,19.29,19.33,19.29,19.32,72034.48755388681,9.5577,9.5775,9.5577,9.5725,72034.4876
2006-05-16 09:35:00,19.31,19.34,19.29,19.31,18078.15324711445,9.5676,9.5824,9.5577,9.5676,18078.1532
2006-05-16 09:40:00,19.3,19.32,19.29,19.3,26143.790849673205,9.5626,9.5725,9.5577,9.5626,26143.7908
2006-05-16 09:45:00,19.3,19.31,19.3,19.3,30871.923237380062,9.5626,9.5676,9.5626,9.5626,30871.9232
2006-05-16 09:50:00,19.29,19.3,19.28,19.28,16687.52607425949,9.5577,9.5626,9.5527,9.5527,16687.5261
2006-05-16 09:55:00,19.26,19.28,19.23,19.23,70087.60951188987,9.5428,9.5527,9.5279,9.5279,70087.6095
2006-05-16 10:00:00,19.25,19.25,19.2,19.23,39493.8117090808,9.5378,9.5378,9.5131,9.5279,39493.8117
2006-05-16 10:05:00,19.23,19.23,19.2,19.23,86497.01015157838,9.5279,9.5279,9.5131,9.5279,86497.0102
2006-05-16 10:10:00,19.23,19.25,19.23,19.23,22250.034765679324,9.5279,9.5378,9.5279,9.5279,22250.0348
2006-05-16 10:15:00,19.23,19.23,19.2,19.21,19746.9058545404,9.5279,9.5279,9.5131,9.518,19746.9059
2006-05-16 10:20:00,19.21,19.22,19.21,19.22,29481.296064525104,9.518,9.523,9.518,9.523,29481.2961
2006-05-16 10:25:00,19.23,19.23,19.22,19.23,18078.15324711445,9.5279,9.5279,9.523,9.5279,18078.1532
2006-05-16 10:30:00,19.22,19.23,19.22,19.23,38659.43540536783,9.523,9.5279,9.523,9.5279,38659.4354
2006-05-16 10:35:00,19.23,19.27,19.23,19.26,27534.418022528163,9.5279,9.5478,9.5279,9.5428,27534.418
2006-05-16 10:40:00,19.26,19.26,19.25,19.25,16131.275205117508,9.5428,9.5428,9.5378,9.5378,16131.2752
2006-05-16 10:45:00,19.25,19.25,19.23,19.24,28925.04519538312,9.5378,9.5378,9.5279,9.5329,28925.0452
2006-05-16 10:50:00,19.24,19.24,19.21,19.21,26700.041718815188,9.5329,9.5329,9.518,9.518,26700.0417
2006-05-16 10:55:00,19.22,19.22,19.2,19.2,22806.285634821303,9.523,9.523,9.5131,9.5131,22806.2856
2006-05-16 11:00:00,19.19,19.2,19.18,19.2,47003.19844249757,9.5081,9.5131,9.5032,9.5131,47003.1984
2006-05-16 11:05:00,19.2,19.2,19.19,19.19,28368.79432624113,9.5131,9.5131,9.5081,9.5081,28368.7943
2006-05-16 11:10:00,19.19,19.19,19.15,19.15,26421.916284244195,9.5081,9.5081,9.4883,9.4883,26421.9163
2006-05-16 11:15:00,19.15,19.16,19.12,19.13,64246.97538589904,9.4883,9.4933,9.4734,9.4784,64246.9754
2006-05-16 11:20:00,19.12,19.12,19.08,19.1,99012.654707273,9.4734,9.4734,9.4536,9.4635,99012.6547
2006-05-16 11:25:00,19.1,19.11,19.09,19.1,47837.57474621054,9.4635,9.4685,9.4586,9.4635,47837.5747
2006-05-16 11:30:00,19.1,19.1,19.06,19.07,35043.80475594493,9.4635,9.4635,9.4437,9.4487,35043.8048
2006-05-16 11:35:00,19.07,19.07,19.06,19.06,83159.50493672647,9.4487,9.4487,9.4437,9.4437,83159.5049
2006-05-16 11:40:00,19.06,19.07,19.01,19.01,41440.68975107774,9.4437,9.4487,9.4189,9.4189,41440.6898
2006-05-16 11:45:00,19.01,19.03,19.01,19.01,61187.59560561814,9.4189,9.4288,9.4189,9.4189,61187.5956
2006-05-16 11:50:00,19.01,19.03,19.01,19.02,20025.03128911139,9.4189,9.4288,9.4189,9.4239,20025.0313
2006-05-16 11:55:00,19.02,19.04,19.01,19.01,21137.53302739536,9.4239,9.4338,9.4189,9.4189,21137.533
2006-05-16 12:00:00,19.01,19.02,19.0,19.01,25031.28911138924,9.4189,9.4239,9.414,9.4189,25031.2891
2006-05-16 12:05:00,19.01,19.03,19.01,19.03,7787.512167987763,9.4189,9.4288,9.4189,9.4288,7787.5122
2006-05-16 12:10:00,19.02,19.04,19.02,19.03,18078.15324711445,9.4239,9.4338,9.4239,9.4288,18078.1532
2006-05-16 12:15:00,19.03,19.03,19.01,19.01,8343.763037129745,9.4288,9.4288,9.4189,9.4189,8343.763
2006-05-16 12:20:00,19.01,19.01,19.0,19.0,35878.18105965791,9.4189,9.4189,9.414,9.414,35878.1811
2006-05-16 12:25:00,19.0,19.0,18.98,19.0,25587.539980531223,9.414,9.414,9.4041,9.414,25587.54
2006-05-16 12:30:00,19.0,19.03,19.0,19.03,26700.041718815188,9.414,9.4288,9.414,9.4288,26700.0417
2006-05-16 12:35:00,19.04,19.06,19.04,19.06,56181.33778334029,9.4338,9.4437,9.4338,9.4437,56181.3378
2006-05-16 12:40:00,19.06,19.06,19.05,19.05,37546.93366708386,9.4437,9.4437,9.4388,9.4388,37546.9337
2006-05-16 12:45:00,19.05,19.05,19.05,19.05,8621.888471700739,9.4388,9.4388,9.4388,9.4388,8621.8885
2006-05-16 12:50:00,19.05,19.06,19.05,19.06,30037.546933667087,9.4388,9.4437,9.4388,9.4437,30037.5469
2006-05-16 12:55:00,19.06,19.06,19.04,19.06,31984.424975664027,9.4437,9.4437,9.4338,9.4437,31984.425
2006-05-16 13:00:00,19.06,19.06,19.02,19.02,30871.923237380062,9.4437,9.4437,9.4239,9.4239,30871.9232
2006-05-16 13:05:00,19.03,19.03,19.02,19.03,38659.43540536783,9.4288,9.4288,9.4239,9.4288,38659.4354
2006-05-16 13:10:00,19.02,19.02,18.99,19.0,146850.22945348354,9.4239,9.4239,9.409,9.414,146850.2295
2006-05-16 13:15:00,19.0,19.01,19.0,19.0,58962.59212905021,9.414,9.4189,9.414,9.414,58962.5921
2006-05-16 13:20:00,19.01,19.01,18.98,18.98,111528.2992629676,9.4189,9.4189,9.4041,9.4041,111528.2993
2006-05-16 13:25:00,18.98,18.98,18.95,18.95,92337.6442775692,9.4041,9.4041,9.3892,9.3892,92337.6443
2006-05-16 13:30:00,18.95,18.96,18.92,18.92,191072.1735502712,9.3892,9.3942,9.3743,9.3743,191072.1736
2006-05-16 13:35:00,18.92,18.95,18.92,18.95,105687.66513697678,9.3743,9.3892,9.3743,9.3892,105687.6651
2006-05-16 13:40:00,18.95,18.95,18.89,18.89,85106.38297872341,9.3892,9.3892,9.3595,9.3595,85106.383
2006-05-16 13:45:00,18.9,18.9,18.88,18.89,65081.35168961202,9.3644,9.3644,9.3545,9.3595,65081.3517
2006-05-16 13:50:00,18.89,18.89,18.86,18.88,190237.7972465582,9.3595,9.3595,9.3446,9.3545,190237.7972
2006-05-16 13:55:00,18.88,18.91,18.88,18.91,124322.06925323322,9.3545,9.3694,9.3545,9.3694,124322.0693
2006-05-16 14:00:00,18.9,18.91,18.89,18.9,48115.70018078154,9.3644,9.3694,9.3595,9.3644,48115.7002
2006-05-16 14:05:00,18.9,18.9,18.87,18.88,54790.71061048533,9.3644,9.3644,9.3496,9.3545,54790.7106
2006-05-16 14:10:00,18.88,18.88,18.85,18.85,33931.30301766097,9.3545,9.3545,9.3397,9.3397,33931.303
2006-05-16 14:15:00,18.86,18.87,18.86,18.87,32540.67584480601,9.3446,9.3496,9.3446,9.3496,32540.6758
2006-05-16 14:20:00,18.87,18.87,18.85,18.86,44500.06953135865,9.3496,9.3496,9.3397,9.3446,44500.0695
2006-05-16 14:25:00,18.86,18.86,18.82,18.84,112918.92643582256,9.3446,9.3446,9.3248,9.3347,112918.9264
2006-05-16 14:30:00,18.85,18.94,18.85,18.94,129884.57794465304,9.3397,9.3843,9.3397,9.3843,129884.5779
2006-05-16 14:35:00,18.94,18.97,18.94,18.97,47281.32387706856,9.3843,9.3991,9.3843,9.3991,47281.3239
2006-05-16 14:40:00,18.97,18.97,18.95,18.95,28925.04519538312,9.3991,9.3991,9.3892,9.3892,28925.0452
2006-05-16 14:45:00,18.94,18.94,18.92,18.92,32818.801279377,9.3843,9.3843,9.3743,9.3743,32818.8013
2006-05-16 14:50:00,18.92,18.93,18.92,18.93,33096.92671394799,9.3743,9.3793,9.3743,9.3793,33096.9267
2006-05-16 14:55:00,18.94,18.94,18.92,18.93,33653.17758308998,9.3843,9.3843,9.3743,9.3793,33653.1776
2006-05-16 15:00:00,18.93,18.95,18.93,18.94,56737.58865248227,9.3793,9.3892,9.3793,9.3843,56737.5887
2006-05-16 15:05:00,18.94,18.94,18.93,18.93,55346.96147962732,9.3843,9.3843,9.3793,9.3793,55346.9615
2006-05-16 15:10:00,18.93,18.93,18.91,18.92,51175.079961062445,9.3793,9.3793,9.3694,9.3743,51175.08
2006-05-16 15:15:00,18.92,18.92,18.91,18.91,30871.923237380062,9.3743,9.3743,9.3694,9.3694,30871.9232
2006-05-16 15:20:00,18.91,18.92,18.91,18.91,55346.96147962732,9.3694,9.3743,9.3694,9.3694,55346.9615
2006-05-16 15:25:00,18.91,18.91,18.88,18.88,108190.79404811571,9.3694,9.3694,9.3545,9.3545,108190.794
2006-05-16 15:30:00,18.88,18.88,18.86,18.87,100959.53274926991,9.3545,9.3545,9.3446,9.3496,100959.5327
2006-05-16 15:35:00,18.87,18.91,18.85,18.89,163259.63009317205,9.3496,9.3694,9.3397,9.3595,163259.6301
2006-05-16 15:40:00,18.89,18.95,18.89,18.94,78431.37254901961,9.3595,9.3892,9.3595,9.3843,78431.3725
2006-05-16 15:45:00,18.94,18.95,18.92,18.93,79543.87428730358,9.3843,9.3892,9.3743,9.3793,79543.8743
2006-05-16 15:50:00,18.93,18.93,18.91,18.91,77040.74537616466,9.3793,9.3793,9.3694,9.3694,77040.7454
2006-05-16 15:55:00,18.91,18.92,18.9,18.91,109303.29578639969,9.3694,9.3743,9.3644,9.3694,109303.2958
2006-05-17 09:30:00,18.75,18.75,18.75,18.75,37268.80823251286,9.2901,9.2901,9.2901,9.2901,37268.8082
2006-05-17 09:35:00,18.77,18.84,18.75,18.82,120706.43860381033,9.3,9.3347,9.2901,9.3248,120706.4386
2006-05-17 09:40:00,18.82,18.82,18.79,18.79,61187.59560561814,9.3248,9.3248,9.3099,9.3099,61187.5956
2006-05-17 09:45:00,18.79,18.84,18.79,18.84,94006.39688499512,9.3099,9.3347,9.3099,9.3347,94006.3969
2006-05-17 09:50:00,18.84,18.87,18.83,18.87,80378.25059101655,9.3347,9.3496,9.3298,9.3496,80378.2506
2006-05-17 09:55:00,18.87,18.88,18.85,18.85,48115.70018078154,9.3496,9.3545,9.3397,9.3397,48115.7002
2006-05-17 10:00:00,18.85,18.87,18.85,18.85,178556.52899457657,9.3397,9.3496,9.3397,9.3397,178556.529
2006-05-17 10:05:00,18.85,18.87,18.84,18.86,112362.67556668058,9.3397,9.3496,9.3347,9.3446,112362.6756
2006-05-17 10:10:00,18.87,18.87,18.84,18.84,67028.22973160897,9.3496,9.3496,9.3347,9.3347,67028.2297
2006-05-17 10:15:00,18.84,18.88,18.84,18.88,45890.6967042136,9.3347,9.3545,9.3347,9.3545,45890.6967
2006-05-17 10:20:00,18.88,18.9,18.88,18.89,25031.28911138924,9.3545,9.3644,9.3545,9.3595,25031.2891
2006-05-17 10:25:00,18.89,18.91,18.89,18.89,14740.648032262552,9.3595,9.3694,9.3595,9.3595,14740.648
2006-05-17 10:30:00,18.89,18.9,18.88,18.88,102628.28535669588,9.3595,9.3644,9.3545,9.3545,102628.2854
2006-05-17 10:35:00,18.88,18.91,18.88,18.88,161590.87748574608,9.3545,9.3694,9.3545,9.3545,161590.8775
2006-05-17 10:40:00,18.88,18.9,18.87,18.89,104297.03796412185,9.3545,9.3644,9.3496,9.3595,104297.038
2006-05-17 10:45:00,18.89,18.89,18.87,18.87,105409.5397024058,9.3595,9.3595,9.3496,9.3496,105409.5397
2006-05-17 10:50:00,18.89,18.89,18.86,18.87,45334.44583507162,9.3595,9.3595,9.3446,9.3496,45334.4458
2006-05-17 10:55:00,18.87,18.88,18.87,18.87,12793.769990265611,9.3496,9.3545,9.3496,9.3496,12793.77
2006-05-17 11:00:00,18.87,18.88,18.86,18.88,115143.9299123905,9.3496,9.3545,9.3446,9.3545,115143.9299
2006-05-17 11:05:00,18.88,18.88,18.86,18.86,52565.7071339174,9.3545,9.3545,9.3446,9.3446,52565.7071
2006-05-17 11:10:00,18.86,18.86,18.84,18.84,29759.421499096094,9.3446,9.3446,9.3347,9.3347,29759.4215
2006-05-17 11:15:00,18.85,18.87,18.84,18.87,200250.31289111392,9.3397,9.3496,9.3347,9.3496,200250.3129
2006-05-17 11:20:00,18.87,18.87,18.85,18.85,36156.3064942289,9.3496,9.3496,9.3397,9.3397,36156.3065
2006-05-17 11:25:00,18.85,18.85,18.81,18.84,191350.29898484217,9.3397,9.3397,9.3198,9.3347,191350.299
2006-05-17 11:30:00,18.84,18.9,18.84,18.89,36990.682797941874,9.3347,9.3644,9.3347,9.3595,36990.6828
2006-05-17 11:35:00,18.89,18.89,18.86,18.87,38659.43540536783,9.3595,9.3595,9.3446,9.3496,38659.4354
2006-05-17 11:40:00,18.87,18.9,18.87,18.89,32262.550410235017,9.3496,9.3644,9.3496,9.3595,32262.5504
2006-05-17 11:45:00,18.89,18.9,18.87,18.87,19190.65498539841,9.3595,9.3644,9.3496,9.3496,19190.655
2006-05-17 11:50:00,18.87,18.89,18.87,18.88,24475.03824224725,9.3496,9.3595,9.3496,9.3545,24475.0382
2006-05-17 11:55:00,18.88,18.88,18.85,18.87,38937.560839938815,9.3545,9.3545,9.3397,9.3496,38937.5608
2006-05-17 12:00:00,18.87,18.88,18.87,18.88,22806.285634821303,9.3496,9.3545,9.3496,9.3545,22806.2856
2006-05-17 12:05:00,18.87,18.88,18.87,18.87,30315.67236823808,9.3496,9.3545,9.3496,9.3496,30315.6724
2006-05-17 12:10:00,18.87,18.9,18.87,18.89,40328.18801279378,9.3496,9.3644,9.3496,9.3595,40328.188
2006-05-17 12:15:00,18.89,18.89,18.88,18.89,36156.3064942289,9.3595,9.3595,9.3545,9.3595,36156.3065
2006-05-17 12:20:00,18.89,18.89,18.86,18.86,27812.54345709916,9.3595,9.3595,9.3446,9.3446,27812.5435
2006-05-17 12:25:00,18.86,18.86,18.82,18.84,41996.94062021972,9.3446,9.3446,9.3248,9.3347,41996.9406
2006-05-17 12:30:00,18.85,18.88,18.85,18.88,10846.89194826867,9.3397,9.3545,9.3397,9.3545,10846.8919
2006-05-17 12:35:00,18.88,18.91,18.88,18.91,16131.275205117508,9.3545,9.3694,9.3545,9.3694,16131.2752
2006-05-17 12:40:00,18.91,18.92,18.89,18.89,32262.550410235017,9.3694,9.3743,9.3595,9.3595,32262.5504
2006-05-17 12:45:00,18.88,18.89,18.87,18.88,27812.54345709916,9.3545,9.3595,9.3496,9.3545,27812.5435
2006-05-17 12:50:00,18.88,18.9,18.86,18.9,31150.04867195105,9.3545,9.3644,9.3446,9.3644,31150.0487
2006-05-17 12:55:00,18.9,18.91,18.88,18.88,14740.648032262552,9.3644,9.3694,9.3545,9.3545,14740.648
2006-05-17 13:00:00,18.88,18.94,18.88,18.92,30037.546933667087,9.3545,9.3843,9.3545,9.3743,30037.5469
2006-05-17 13:05:00,18.91,18.91,18.88,18.88,27534.418022528163,9.3694,9.3694,9.3545,9.3545,27534.418
2006-05-17 13:10:00,18.88,18.88,18.86,18.86,24753.163676818247,9.3545,9.3545,9.3446,9.3446,24753.1637
2006-05-17 13:15:00,18.86,18.86,18.84,18.85,25309.41454596023,9.3446,9.3446,9.3347,9.3397,25309.4145
2006-05-17 13:20:00,18.85,18.85,18.84,18.85,17800.02781254346,9.3397,9.3397,9.3347,9.3397,17800.0278
2006-05-17 13:25:00,18.85,18.85,18.84,18.85,38103.18453622584,9.3397,9.3397,9.3347,9.3397,38103.1845
2006-05-17 13:30:00,18.85,18.85,18.83,18.85,68418.85690446392,9.3397,9.3397,9.3298,9.3397,68418.8569
2006-05-17 13:35:00,18.85,18.86,18.84,18.84,53121.958003059386,9.3397,9.3446,9.3347,9.3347,53121.958
2006-05-17 13:40:00,18.84,18.85,18.84,18.85,20303.156723682383,9.3347,9.3397,9.3347,9.3397,20303.1567
2006-05-17 13:45:00,18.86,18.88,18.86,18.88,11959.393686552636,9.3446,9.3545,9.3446,9.3545,11959.3937
2006-05-17 13:50:00,18.88,18.95,18.88,18.94,33653.17758308998,9.3545,9.3892,9.3545,9.3843,33653.1776
2006-05-17 13:55:00,18.95,18.95,18.93,18.94,26421.916284244195,9.3892,9.3892,9.3793,9.3843,26421.9163
2006-05-17 14:00:00,18.94,18.94,18.92,18.92,28925.04519538312,9.3843,9.3843,9.3743,9.3743,28925.0452
2006-05-17 14:05:00,18.92,18.92,18.88,18.88,40606.313447364766,9.3743,9.3743,9.3545,9.3545,40606.3134
2006-05-17 14:10:00,18.88,18.88,18.85,18.86,20303.156723682383,9.3545,9.3545,9.3397,9.3446,20303.1567
2006-05-17 14:15:00,18.86,18.86,18.84,18.85,41440.68975107774,9.3446,9.3446,9.3347,9.3397,41440.6898
2006-05-17 14:20:00,18.85,18.87,18.85,18.87,28925.04519538312,9.3397,9.3496,9.3397,9.3496,28925.0452
2006-05-17 14:25:00,18.87,18.88,18.87,18.88,6118.7595605618135,9.3496,9.3545,9.3496,9.3545,6118.7596
2006-05-17 14:30:00,18.88,18.88,18.87,18.87,10568.76651369768,9.3545,9.3545,9.3496,9.3496,10568.7665
2006-05-17 14:35:00,18.87,18.9,18.87,18.89,30593.79780280907,9.3496,9.3644,9.3496,9.3595,30593.7978
2006-05-17 14:40:00,18.89,18.89,18.88,18.88,26700.041718815188,9.3595,9.3595,9.3545,9.3545,26700.0417
2006-05-17 14:45:00,18.87,18.87,18.85,18.86,52843.83256848839,9.3496,9.3496,9.3397,9.3446,52843.8326
2006-05-17 14:50:00,18.85,18.85,18.83,18.84,14740.648032262552,9.3397,9.3397,9.3298,9.3347,14740.648
2006-05-17 14:55:00,18.85,18.89,18.85,18.88,34209.42845223196,9.3397,9.3595,9.3397,9.3545,34209.4285
2006-05-17 15:00:00,18.88,18.89,18.88,18.89,28646.91976081213,9.3545,9.3595,9.3545,9.3595,28646.9198
2006-05-17 15:05:00,18.89,18.93,18.89,18.93,57571.96495619525,9.3595,9.3793,9.3595,9.3793,57571.965
2006-05-17 15:10:00,18.93,18.93,18.88,18.89,28368.79432624113,9.3793,9.3793,9.3545,9.3595,28368.7943
2006-05-17 15:15:00,18.89,18.93,18.89,18.93,20303.156723682383,9.3595,9.3793,9.3595,9.3793,20303.1567
2006-05-17 15:20:00,18.93,18.94,18.93,18.94,36434.431928799895,9.3793,9.3843,9.3793,9.3843,36434.4319
2006-05-17 15:25:00,18.93,18.96,18.92,18.95,40884.43888193576,9.3793,9.3942,9.3743,9.3892,40884.4389
2006-05-17 15:30:00,18.94,18.95,18.94,18.94,34209.42845223196,9.3843,9.3892,9.3843,9.3843,34209.4285
2006-05-17 15:35:00,18.94,18.95,18.94,18.95,31984.424975664027,9.3843,9.3892,9.3843,9.3892,31984.425
2006-05-17 15:40:00,18.95,18.95,18.94,18.94,52843.83256848839,9.3892,9.3892,9.3843,9.3843,52843.8326
2006-05-17 15:45:00,18.94,18.97,18.92,18.93,122931.44208037826,9.3843,9.3991,9.3743,9.3793,122931.4421
2006-05-17 15:50:00,18.93,18.95,18.92,18.93,67306.35516617996,9.3793,9.3892,9.3743,9.3793,67306.3552
2006-05-17 15:55:00,18.94,18.95,18.93,18.94,99568.90557641497,9.3843,9.3892,9.3793,9.3843,99568.9056
2006-05-18 09:30:00,18.66,19.05,18.66,19.01,74815.74189959673,9.2455,9.4388,9.2455,9.4189,74815.7419
2006-05-18 09:35:00,19.02,19.02,18.99,19.0,82047.0031984425,9.4239,9.4239,9.409,9.414,82047.0032
2006-05-18 09:40:00,19.0,19.03,18.99,19.03,49506.327353636494,9.414,9.4288,9.409,9.4288,49506.3274
2006-05-18 09:45:00,19.03,19.04,19.0,19.0,50062.57822277848,9.4288,9.4338,9.414,9.414,50062.5782
2006-05-18 09:50:00,19.0,19.02,18.99,19.02,54790.71061048533,9.414,9.4239,9.409,9.4239,54790.7106
2006-05-18 09:55:00,19.02,19.03,19.0,19.0,33653.17758308998,9.4239,9.4288,9.414,9.414,33653.1776
2006-05-18 10:00:00,19.01,19.05,19.0,19.0,37268.80823251286,9.4189,9.4388,9.414,9.414,37268.8082
2006-05-18 10:05:00,19.0,19.0,18.98,18.98,34209.42845223196,9.414,9.414,9.4041,9.4041,34209.4285
2006-05-18 10:10:00,18.98,19.02,18.98,19.01,26978.16715338618,9.4041,9.4239,9.4041,9.4189,26978.1672
2006-05-18 10:15:00,19.01,19.02,19.0,19.02,30315.67236823808,9.4189,9.4239,9.414,9.4239,30315.6724
2006-05-18 10:20:00,19.02,19.02,19.01,19.01,18356.27868168544,9.4239,9.4239,9.4189,9.4189,18356.2787
2006-05-18 10:25:00,19.01,19.02,19.0,19.0,26143.790849673205,9.4189,9.4239,9.414,9.414,26143.7908
2006-05-18 10:30:00,19.0,19.04,19.0,19.01,54512.58517591434,9.414,9.4338,9.414,9.4189,54512.5852
2006-05-18 10:35:00,19.01,19.03,19.0,19.01,22806.285634821303,9.4189,9.4288,9.414,9.4189,22806.2856
2006-05-18 10:40:00,19.02,19.02,19.0,19.0,24196.912807676264,9.4239,9.4239,9.414,9.414,24196.9128
2006-05-18 10:45:00,19.0,19.0,18.99,18.99,29203.17062995411,9.414,9.414,9.409,9.409,29203.1706
2006-05-18 10:50:00,18.99,19.01,18.98,19.0,87887.63732443332,9.409,9.4189,9.4041,9.414,87887.6373
2006-05-18 10:55:00,19.0,19.0,18.99,18.99,11681.268251981644,9.414,9.414,9.409,9.409,11681.2683
2006-05-18 11:00:00,19.0,19.0,18.96,18.96,24196.912807676264,9.414,9.414,9.3942,9.3942,24196.9128
2006-05-18 11:05:00,18.96,18.96,18.92,18.93,23640.66193853428,9.3942,9.3942,9.3743,9.3793,23640.6619
2006-05-18 11:10:00,18.93,18.94,18.93,18.93,78709.49798359061,9.3793,9.3843,9.3793,9.3793,78709.498
2006-05-18 11:15:00,18.94,18.94,18.92,18.92,36990.682797941874,9.3843,9.3843,9.3743,9.3743,36990.6828
2006-05-18 11:20:00,18.92,18.94,18.92,18.93,40050.06257822278,9.3743,9.3843,9.3743,9.3793,40050.0626
2006-05-18 11:25:00,18.93,18.95,18.93,18.95,25865.66541510221,9.3793,9.3892,9.3793,9.3892,25865.6654
2006-05-18 11:30:00,18.95,18.96,18.94,18.94,75928.24363788069,9.3892,9.3942,9.3843,9.3843,75928.2436
2006-05-18 11:35:00,18.95,18.95,18.93,18.95,27256.29258795717,9.3892,9.3892,9.3793,9.3892,27256.2926
2006-05-18 11:40:00,18.96,18.99,18.94,18.99,28646.91976081213,9.3942,9.409,9.3843,9.409,28646.9198
2006-05-18 11:45:00,19.0,19.0,18.98,18.98,10290.641079126686,9.414,9.414,9.4041,9.4041,10290.6411
2006-05-18 11:50:00,18.98,18.98,18.91,18.91,23640.66193853428,9.4041,9.4041,9.3694,9.3694,23640.6619
2006-05-18 11:55:00,18.91,18.93,18.89,18.93,25031.28911138924,9.3694,9.3793,9.3595,9.3793,25031.2891
2006-05-18 12:00:00,18.92,18.96,18.91,18.92,36434.431928799895,9.3743,9.3942,9.3694,9.3743,36434.4319
2006-05-18 12:05:00,18.92,18.96,18.92,18.94,40606.313447364766,9.3743,9.3942,9.3743,9.3843,40606.3134
2006-05-18 12:10:00,18.94,18.94,18.92,18.92,14462.52259769156,9.3843,9.3843,9.3743,9.3743,14462.5226
2006-05-18 12:15:00,18.92,18.94,18.88,18.88,53956.33430677236,9.3743,9.3843,9.3545,9.3545,53956.3343
2006-05-18 12:20:00,18.88,18.88,18.87,18.88,26143.790849673205,9.3545,9.3545,9.3496,9.3545,26143.7908
2006-05-18 12:25:00,18.88,18.89,18.88,18.88,32540.67584480601,9.3545,9.3595,9.3545,9.3545,32540.6758
2006-05-18 12:30:00,18.88,18.92,18.88,18.92,24475.03824224725,9.3545,9.3743,9.3545,9.3743,24475.0382
2006-05-18 12:35:00,18.92,18.94,18.91,18.92,18078.15324711445,9.3743,9.3843,9.3694,9.3743,18078.1532
2006-05-18 12:40:00,18.92,18.93,18.92,18.92,13071.895424836604,9.3743,9.3793,9.3743,9.3743,13071.8954
2006-05-18 12:45:00,18.92,18.93,18.91,18.93,6118.7595605618135,9.3743,9.3793,9.3694,9.3793,6118.7596
2006-05-18 12:50:00,18.92,18.93,18.92,18.93,6953.135864274788,9.3743,9.3793,9.3743,9.3793,6953.1359
2006-05-18 12:55:00,18.93,18.94,18.92,18.94,13628.146293978583,9.3793,9.3843,9.3743,9.3843,13628.1463
2006-05-18 13:00:00,18.94,18.94,18.93,18.94,15296.898901404536,9.3843,9.3843,9.3793,9.3843,15296.8989
2006-05-18 13:05:00,18.94,18.96,18.94,18.96,24753.163676818247,9.3843,9.3942,9.3843,9.3942,24753.1637
2006-05-18 13:10:00,18.95,18.95,18.93,18.93,10290.641079126686,9.3892,9.3892,9.3793,9.3793,10290.6411
2006-05-18 13:15:00,18.93,18.93,18.92,18.92,15018.773466833543,9.3793,9.3793,9.3743,9.3743,15018.7735
2006-05-18 13:20:00,18.93,18.93,18.92,18.93,3615.63064942289,9.3793,9.3793,9.3743,9.3793,3615.6306
2006-05-18 13:25:00,18.94,18.97,18.94,18.97,14740.648032262552,9.3843,9.3991,9.3843,9.3991,14740.648
2006-05-18 13:30:00,18.97,19.02,18.97,19.02,30037.546933667087,9.3991,9.4239,9.3991,9.4239,30037.5469
2006-05-18 13:35:00,19.02,19.05,19.02,19.05,43943.81866221666,9.4239,9.4388,9.4239,9.4388,43943.8187
2006-05-18 13:40:00,19.05,19.07,19.05,19.06,50618.82909192046,9.4388,9.4487,9.4388,9.4437,50618.8291
2006-05-18 13:45:00,19.06,19.06,19.03,19.04,40328.18801279378,9.4437,9.4437,9.4288,9.4338,40328.188
2006-05-18 13:50:00,19.03,19.04,19.0,19.0,48115.70018078154,9.4288,9.4338,9.414,9.414,48115.7002
2006-05-18 13:55:00,19.0,19.01,18.99,18.99,27534.418022528163,9.414,9.4189,9.409,9.409,27534.418
2006-05-18 14:00:00,18.99,18.99,18.95,18.97,32818.801279377,9.409,9.409,9.3892,9.3991,32818.8013
2006-05-18 14:05:00,18.97,18.97,18.94,18.94,16687.52607425949,9.3991,9.3991,9.3843,9.3843,16687.5261
2006-05-18 14:10:00,18.94,18.94,18.93,18.93,26143.790849673205,9.3843,9.3843,9.3793,9.3793,26143.7908
2006-05-18 14:15:00,18.94,18.94,18.93,18.93,22806.285634821303,9.3843,9.3843,9.3793,9.3793,22806.2856
2006-05-18 14:20:00,18.93,18.94,18.93,18.94,22250.034765679324,9.3793,9.3843,9.3793,9.3843,22250.0348
2006-05-18 14:25:00,18.94,18.96,18.92,18.93,48393.82561535253,9.3843,9.3942,9.3743,9.3793,48393.8256
2006-05-18 14:30:00,18.93,18.93,18.92,18.93,11681.268251981644,9.3793,9.3793,9.3743,9.3793,11681.2683
2006-05-18 14:35:00,18.93,18.96,18.92,18.95,30871.923237380062,9.3793,9.3942,9.3743,9.3892,30871.9232
2006-05-18 14:40:00,18.94,18.94,18.93,18.93,25587.539980531223,9.3843,9.3843,9.3793,9.3793,25587.54
2006-05-18 14:45:00,18.93,18.93,18.92,18.92,16965.651508830484,9.3793,9.3793,9.3743,9.3743,16965.6515
2006-05-18 14:50:00,18.92,18.92,18.92,18.92,13350.020859407594,9.3743,9.3743,9.3743,9.3743,13350.0209
2006-05-18 14:55:00,18.92,18.92,18.89,18.91,41718.81518564873,9.3743,9.3743,9.3595,9.3694,41718.8152
2006-05-18 15:00:00,18.91,18.92,18.89,18.91,36990.682797941874,9.3694,9.3743,9.3595,9.3694,36990.6828
2006-05-18 15:05:00,18.92,18.92,18.91,18.91,19468.780419969407,9.3743,9.3743,9.3694,9.3694,19468.7804
2006-05-18 15:10:00,18.91,18.91,18.89,18.89,42553.19148936171,9.3694,9.3694,9.3595,9.3595,42553.1915
2006-05-18 15:15:00,18.9,18.9,18.89,18.89,20303.156723682383,9.3644,9.3644,9.3595,9.3595,20303.1567
2006-05-18 15:20:00,18.89,18.89,18.88,18.88,26143.790849673205,9.3595,9.3595,9.3545,9.3545,26143.7908
2006-05-18 15:25:00,18.88,18.88,18.83,18.83,33375.05214851898,9.3545,9.3545,9.3298,9.3298,33375.0521
2006-05-18 15:30:00,18.84,18.88,18.84,18.88,48393.82561535253,9.3347,9.3545,9.3347,9.3545,48393.8256
2006-05-18 15:35:00,18.88,18.88,18.87,18.88,37825.05910165485,9.3545,9.3545,9.3496,9.3545,37825.0591
2006-05-18 15:40:00,18.88,18.88,18.84,18.84,53121.958003059386,9.3545,9.3545,9.3347,9.3347,53121.958
2006-05-18 15:45:00,18.84,18.84,18.82,18.83,68696.9823390349,9.3347,9.3347,9.3248,9.3298,68696.9823
2006-05-18 15:50:00,18.83,18.84,18.83,18.83,83159.50493672647,9.3298,9.3347,9.3298,9.3298,83159.5049
2006-05-18 15:55:00,18.83,18.83,18.81,18.81,92615.7697121402,9.3298,9.3298,9.3198,9.3198,92615.7697
2006-05-19 09:30:00,18.79,18.84,18.79,18.8,354609.9290780142,9.3099,9.3347,9.3099,9.3149,354609.9291
2006-05-19 09:35:00,18.8,18.82,18.77,18.77,21693.78389653734,9.3149,9.3248,9.3,9.3,21693.7839
2006-05-19 09:40:00,18.76,18.81,18.76,18.77,44778.19496592964,9.2951,9.3198,9.2951,9.3,44778.195
2006-05-19 09:45:00,18.78,18.8,18.74,18.77,50062.57822277848,9.305,9.3149,9.2852,9.3,50062.5782
2006-05-19 09:50:00,18.77,18.8,18.77,18.8,21415.658461966348,9.3,9.3149,9.3,9.3149,21415.6585
2006-05-19 09:55:00,18.8,18.8,18.77,18.79,41440.68975107774,9.3149,9.3149,9.3,9.3099,41440.6898
2006-05-19 10:00:00,18.78,18.81,18.77,18.81,60909.47017104715,9.305,9.3198,9.3,9.3198,60909.4702
2006-05-19 10:05:00,18.81,18.81,18.79,18.8,25587.539980531223,9.3198,9.3198,9.3099,9.3149,25587.54
2006-05-19 10:10:00,18.8,18.83,18.8,18.83,27812.54345709916,9.3149,9.3298,9.3149,9.3298,27812.5435
2006-05-19 10:15:00,18.83,18.83,18.81,18.81,14462.52259769156,9.3298,9.3298,9.3198,9.3198,14462.5226
2006-05-19 10:20:00,18.82,18.82,18.81,18.82,18356.27868168544,9.3248,9.3248,9.3198,9.3248,18356.2787
2006-05-19 10:25:00,18.82,18.85,18.82,18.84,19468.780419969407,9.3248,9.3397,9.3248,9.3347,19468.7804
2006-05-19 10:30:00,18.84,18.88,18.84,18.86,28368.79432624113,9.3347,9.3545,9.3347,9.3446,28368.7943
2006-05-19 10:35:00,18.86,18.86,18.83,18.83,36712.557363370885,9.3446,9.3446,9.3298,9.3298,36712.5574
2006-05-19 10:40:00,18.84,18.84,18.8,18.81,21137.53302739536,9.3347,9.3347,9.3149,9.3198,21137.533
2006-05-19 10:45:00,18.82,18.83,18.81,18.81,11403.142817410651,9.3248,9.3298,9.3198,9.3198,11403.1428
2006-05-19 10:50:00,18.81,18.82,18.79,18.8,20581.28215825337,9.3198,9.3248,9.3099,9.3149,20581.2822
2006-05-19 10:55:00,18.79,18.8,18.78,18.8,21415.658461966348,9.3099,9.3149,9.305,9.3149,21415.6585
2006-05-19 11:00:00,18.8,18.83,18.79,18.82,27534.418022528163,9.3149,9.3298,9.3099,9.3248,27534.418
2006-05-19 11:05:00,18.82,18.83,18.81,18.82,22528.16020025032,9.3248,9.3298,9.3198,9.3248,22528.1602
2006-05-19 11:10:00,18.81,18.82,18.73,18.76,62578.22277847309,9.3198,9.3248,9.2802,9.2951,62578.2228
2006-05-19 11:15:00,18.76,18.8,18.76,18.8,36990.682797941874,9.2951,9.3149,9.2951,9.3149,36990.6828
2006-05-19 11:20:00,18.8,18.86,18.8,18.84,51731.33083020442,9.3149,9.3446,9.3149,9.3347,51731.3308
2006-05-19 11:25:00,18.84,18.85,18.81,18.82,29481.296064525104,9.3347,9.3397,9.3198,9.3248,29481.2961
2006-05-19 11:30:00,18.82,18.85,18.82,18.83,30871.923237380062,9.3248,9.3397,9.3248,9.3298,30871.9232
2006-05-19 11:35:00,18.83,18.83,18.79,18.81,45056.32040050063,9.3298,9.3298,9.3099,9.3198,45056.3204
2006-05-19 11:40:00,18.81,18.82,18.78,18.79,31428.174106522045,9.3198,9.3248,9.305,9.3099,31428.1741
2006-05-19 11:45:00,18.79,18.82,18.78,18.81,31706.299541093034,9.3099,9.3248,9.305,9.3198,31706.2995
2006-05-19 11:50:00,18.81,18.81,18.78,18.79,28646.91976081213,9.3198,9.3198,9.305,9.3099,28646.9198
2006-05-19 11:55:00,18.79,18.79,18.77,18.79,19468.780419969407,9.3099,9.3099,9.3,9.3099,19468.7804
2006-05-19 12:00:00,18.79,18.82,18.77,18.82,25309.41454596023,9.3099,9.3248,9.3,9.3248,25309.4145
2006-05-19 12:05:00,18.82,18.85,18.81,18.85,43943.81866221666,9.3248,9.3397,9.3198,9.3397,43943.8187
2006-05-19 12:10:00,18.86,18.87,18.84,18.84,48671.95104992352,9.3446,9.3496,9.3347,9.3347,48671.951
2006-05-19 12:15:00,18.85,18.86,18.83,18.84,29481.296064525104,9.3397,9.3446,9.3298,9.3347,29481.2961
2006-05-19 12:20:00,18.84,18.84,18.81,18.81,16965.651508830484,9.3347,9.3347,9.3198,9.3198,16965.6515
2006-05-19 12:25:00,18.81,18.82,18.8,18.82,14184.397163120568,9.3198,9.3248,9.3149,9.3248,14184.3972
2006-05-19 12:30:00,18.82,18.82,18.82,18.82,101515.78361841192,9.3248,9.3248,9.3248,9.3248,101515.7836
2006-05-19 12:35:00,18.82,18.82,18.82,18.82,60353.21930190516,9.3248,9.3248,9.3248,9.3248,60353.2193
2006-05-19 12:40:00,18.82,18.84,18.82,18.84,55903.2123487693,9.3248,9.3347,9.3248,9.3347,55903.2123
2006-05-19 12:45:00,18.84,18.84,18.8,18.8,45612.57126964261,9.3347,9.3347,9.3149,9.3149,45612.5713
2006-05-19 12:50:00,18.8,18.83,18.79,18.82,11959.393686552636,9.3149,9.3298,9.3099,9.3248,11959.3937
2006-05-19 12:55:00,18.81,18.83,18.81,18.82,23640.66193853428,9.3198,9.3298,9.3198,9.3248,23640.6619
2006-05-19 13:00:00,18.81,18.82,18.79,18.82,62021.97190933112,9.3198,9.3248,9.3099,9.3248,62021.9719
2006-05-19 13:05:00,18.82,18.83,18.8,18.82,29481.296064525104,9.3248,9.3298,9.3149,9.3248,29481.2961
2006-05-19 13:10:00,18.82,18.83,18.81,18.83,24196.912807676264,9.3248,9.3298,9.3198,9.3298,24196.9128
2006-05-19 13:15:00,18.84,18.84,18.83,18.84,47559.44931163955,9.3347,9.3347,9.3298,9.3347,47559.4493
2006-05-19 13:20:00,18.84,18.84,18.82,18.83,68696.9823390349,9.3347,9.3347,9.3248,9.3298,68696.9823
2006-05-19 13:25:00,18.84,18.84,18.83,18.83,29481.296064525104,9.3347,9.3347,9.3298,9.3298,29481.2961
2006-05-19 13:30:00,18.83,18.83,18.82,18.83,18912.529550827425,9.3298,9.3298,9.3248,9.3298,18912.5296
2006-05-19 13:35:00,18.83,18.84,18.82,18.83,28646.91976081213,9.3298,9.3347,9.3248,9.3298,28646.9198
2006-05-19 13:40:00,18.83,18.83,18.81,18.82,43665.69322764567,9.3298,9.3298,9.3198,9.3248,43665.6932
2006-05-19 13:45:00,18.82,18.83,18.81,18.82,33653.17758308998,9.3248,9.3298,9.3198,9.3248,33653.1776
2006-05-19 13:50:00,18.82,18.82,18.8,18.81,24196.912807676264,9.3248,9.3248,9.3149,9.3198,24196.9128
2006-05-19 13:55:00,18.81,18.82,18.8,18.8,58406.34125990822,9.3198,9.3248,9.3149,9.3149,58406.3413
2006-05-19 14:00:00,18.81,18.81,18.79,18.79,50340.70365734947,9.3198,9.3198,9.3099,9.3099,50340.7037
2006-05-19 14:05:00,18.79,18.79,18.76,18.77,138228.3409817828,9.3099,9.3099,9.2951,9.3,138228.341
2006-05-19 14:10:00,18.77,18.79,18.76,18.79,92893.89514671118,9.3,9.3099,9.2951,9.3099,92893.8951
2006-05-19 14:15:00,18.79,18.79,18.76,18.77,81212.62689472953,9.3099,9.3099,9.2951,9.3,81212.6269
2006-05-19 14:20:00,18.77,18.8,18.77,18.8,72590.73842302879,9.3,9.3149,9.3,9.3149,72590.7384
2006-05-19 14:25:00,18.8,18.8,18.79,18.8,26978.16715338618,9.3149,9.3149,9.3099,9.3149,26978.1672
2006-05-19 14:30:00,18.8,18.8,18.76,18.76,58128.21582533723,9.3149,9.3149,9.2951,9.2951,58128.2158
2006-05-19 14:35:00,18.76,18.77,18.75,18.76,43387.56779307468,9.2951,9.3,9.2901,9.2951,43387.5678
2006-05-19 14:40:00,18.76,18.77,18.74,18.76,65359.47712418301,9.2951,9.3,9.2852,9.2951,65359.4771
2006-05-19 14:45:00,18.77,18.77,18.74,18.75,40884.43888193576,9.3,9.3,9.2852,9.2901,40884.4389
2006-05-19 14:50:00,18.75,18.76,18.72,18.75,74259.49103045474,9.2901,9.2951,9.2752,9.2901,74259.491
2006-05-19 14:55:00,18.75,18.75,18.73,18.74,28925.04519538312,9.2901,9.2901,9.2802,9.2852,28925.0452
2006-05-19 15:00:00,18.74,18.79,18.74,18.78,45612.57126964261,9.2852,9.3099,9.2852,9.305,45612.5713
2006-05-19 15:05:00,18.78,18.79,18.76,18.79,51453.20539563344,9.305,9.3099,9.2951,9.3099,51453.2054
2006-05-19 15:10:00,18.79,18.79,18.75,18.77,47281.32387706856,9.3099,9.3099,9.2901,9.3,47281.3239
2006-05-19 15:15:00,18.78,18.79,18.77,18.79,25865.66541510221,9.305,9.3099,9.3,9.3099,25865.6654
2006-05-19 15:20:00,18.78,18.79,18.77,18.78,47559.44931163955,9.305,9.3099,9.3,9.305,47559.4493
2006-05-19 15:25:00,18.77,18.79,18.77,18.78,47837.57474621054,9.3,9.3099,9.3,9.305,47837.5747
2006-05-19 15:30:00,18.79,18.8,18.76,18.77,56737.58865248227,9.3099,9.3149,9.2951,9.3,56737.5887
2006-05-19 15:35:00,18.77,18.8,18.77,18.8,50340.70365734947,9.3,9.3149,9.3,9.3149,50340.7037
2006-05-19 15:40:00,18.8,18.85,18.8,18.85,62021.97190933112,9.3149,9.3397,9.3149,9.3397,62021.9719
2006-05-19 15:45:00,18.84,18.89,18.84,18.87,74537.61646502573,9.3347,9.3595,9.3347,9.3496,74537.6165
2006-05-19 15:50:00,18.88,18.89,18.88,18.88,81490.75232930052,9.3545,9.3595,9.3545,9.3545,81490.7523
2006-05-19 15:55:00,18.88,18.88,18.84,18.85,109303.29578639969,9.3545,9.3545,9.3347,9.3397,109303.2958
2006-05-22 09:30:00,18.84,18.85,18.84,18.85,35321.93019051592,9.3347,9.3397,9.3347,9.3397,35321.9302
2006-05-22 09:35:00,18.85,19.02,18.85,19.02,82881.37950215548,9.3397,9.4239,9.3397,9.4239,82881.3795
2006-05-22 09:40:00,19.02,19.02,18.93,18.93,36156.3064942289,9.4239,9.4239,9.3793,9.3793,36156.3065
2006-05-22 09:45:00,18.94,18.96,18.93,18.95,61465.72104018913,9.3843,9.3942,9.3793,9.3892,61465.721
2006-05-22 09:50:00,18.95,18.98,18.92,18.98,80656.37602558755,9.3892,9.4041,9.3743,9.4041,80656.376
2006-05-22 09:55:00,18.97,18.97,18.9,18.9,20581.28215825337,9.3991,9.3991,9.3644,9.3644,20581.2822
2006-05-22 10:00:00,18.9,18.9,18.84,18.84,28368.79432624113,9.3644,9.3644,9.3347,9.3347,28368.7943
2006-05-22 10:05:00,18.83,18.84,18.75,18.75,85940.75928243638,9.3298,9.3347,9.2901,9.2901,85940.7593
2006-05-22 10:10:00,18.75,18.75,18.74,18.74,26700.041718815188,9.2901,9.2901,9.2852,9.2852,26700.0417
2006-05-22 10:15:00,18.74,18.77,18.72,18.77,70921.98581560285,9.2852,9.3,9.2752,9.3,70921.9858
2006-05-22 10:20:00,18.78,18.78,18.75,18.76,36434.431928799895,9.305,9.305,9.2901,9.2951,36434.4319
2006-05-22 10:25:00,18.76,18.79,18.75,18.79,20581.28215825337,9.2951,9.3099,9.2901,9.3099,20581.2822
2006-05-22 10:30:00,18.79,18.8,18.78,18.8,20859.40759282437,9.3099,9.3149,9.305,9.3149,20859.4076
2006-05-22 10:35:00,18.8,18.83,18.8,18.82,30871.923237380062,9.3149,9.3298,9.3149,9.3248,30871.9232
2006-05-22 10:40:00,18.82,18.82,18.76,18.76,19468.780419969407,9.3248,9.3248,9.2951,9.2951,19468.7804
2006-05-22 10:45:00,18.78,18.8,18.78,18.8,21693.78389653734,9.305,9.3149,9.305,9.3149,21693.7839
2006-05-22 10:50:00,18.8,18.8,18.78,18.8,26421.916284244195,9.3149,9.3149,9.305,9.3149,26421.9163
2006-05-22 10:55:00,18.8,18.8,18.79,18.8,27534.418022528163,9.3149,9.3149,9.3099,9.3149,27534.418
2006-05-22 11:00:00,18.8,18.8,18.75,18.75,30037.546933667087,9.3149,9.3149,9.2901,9.2901,30037.5469
2006-05-22 11:05:00,18.75,18.75,18.74,18.75,20581.28215825337,9.2901,9.2901,9.2852,9.2901,20581.2822
2006-05-22 11:10:00,18.75,18.75,18.71,18.73,38937.560839938815,9.2901,9.2901,9.2703,9.2802,38937.5608
2006-05-22 11:15:00,18.73,18.75,18.72,18.74,17800.02781254346,9.2802,9.2901,9.2752,9.2852,17800.0278
2006-05-22 11:20:00,18.75,18.83,18.74,18.82,45056.32040050063,9.2901,9.3298,9.2852,9.3248,45056.3204
2006-05-22 11:25:00,18.81,18.82,18.81,18.82,13628.146293978583,9.3198,9.3248,9.3198,9.3248,13628.1463
2006-05-22 11:30:00,18.82,18.87,18.82,18.84,38659.43540536783,9.3248,9.3496,9.3248,9.3347,38659.4354
2006-05-22 11:35:00,18.85,18.85,18.7,18.79,23084.4110693923,9.3397,9.3397,9.2653,9.3099,23084.4111
2006-05-22 11:40:00,18.78,18.8,18.75,18.75,24475.03824224725,9.305,9.3149,9.2901,9.2901,24475.0382
2006-05-22 11:45:00,18.74,18.74,18.73,18.73,13906.271728549576,9.2852,9.2852,9.2802,9.2802,13906.2717
2006-05-22 11:50:00,18.73,18.73,18.67,18.68,39493.8117090808,9.2802,9.2802,9.2505,9.2554,39493.8117
2006-05-22 11:55:00,18.68,18.75,18.68,18.73,77318.87081073565,9.2554,9.2901,9.2554,9.2802,77318.8708
2006-05-22 12:00:00,18.73,18.77,18.73,18.77,99290.78014184398,9.2802,9.3,9.2802,9.3,99290.7801
2006-05-22 12:05:00,18.77,18.83,18.77,18.79,63968.849951328055,9.3,9.3298,9.3,9.3099,63968.85
2006-05-22 12:10:00,18.79,18.8,18.77,18.78,30593.79780280907,9.3099,9.3149,9.3,9.305,30593.7978
2006-05-22 12:15:00,18.78,18.79,18.77,18.78,22806.285634821303,9.305,9.3099,9.3,9.305,22806.2856
2006-05-22 12:20:00,18.78,18.79,18.76,18.76,103184.53622583786,9.305,9.3099,9.2951,9.2951,103184.5362
2006-05-22 12:25:00,18.78,18.82,18.78,18.81,40328.18801279378,9.305,9.3248,9.305,9.3198,40328.188
2006-05-22 12:30:00,18.8,18.82,18.78,18.79,36990.682797941874,9.3149,9.3248,9.305,9.3099,36990.6828
2006-05-22 12:35:00,18.79,18.79,18.75,18.77,32818.801279377,9.3099,9.3099,9.2901,9.3,32818.8013
2006-05-22 12:40:00,18.76,18.78,18.74,18.78,24753.163676818247,9.2951,9.305,9.2852,9.305,24753.1637
2006-05-22 12:45:00,18.78,18.8,18.77,18.78,37546.93366708386,9.305,9.3149,9.3,9.305,37546.9337
2006-05-22 12:50:00,18.79,18.8,18.79,18.79,19190.65498539841,9.3099,9.3149,9.3099,9.3099,19190.655
2006-05-22 12:55:00,18.79,18.79,18.72,18.74,68140.73146989293,9.3099,9.3099,9.2752,9.2852,68140.7315
2006-05-22 13:00:00,18.74,18.76,18.74,18.75,17243.776943401477,9.2852,9.2951,9.2852,9.2901,17243.7769
2006-05-22 13:05:00,18.75,18.76,18.73,18.74,38381.30997079684,9.2901,9.2951,9.2802,9.2852,38381.31
2006-05-22 13:10:00,18.75,18.77,18.75,18.75,23362.53650396329,9.2901,9.3,9.2901,9.2901,23362.5365
2006-05-22 13:15:00,18.75,18.76,18.74,18.75,34209.42845223196,9.2901,9.2951,9.2852,9.2901,34209.4285
2006-05-22 13:20:00,18.75,18.78,18.75,18.78,30593.79780280907,9.2901,9.305,9.2901,9.305,30593.7978
2006-05-22 13:25:00,18.78,18.81,18.78,18.81,54790.71061048533,9.305,9.3198,9.305,9.3198,54790.7106
2006-05-22 13:30:00,18.81,18.83,18.8,18.82,37825.05910165485,9.3198,9.3298,9.3149,9.3248,37825.0591
2006-05-22 13:35:00,18.81,18.85,18.81,18.85,64246.97538589904,9.3198,9.3397,9.3198,9.3397,64246.9754
2006-05-22 13:40:00,18.84,18.85,18.82,18.84,26700.041718815188,9.3347,9.3397,9.3248,9.3347,26700.0417
2006-05-22 13:45:00,18.84,18.85,18.82,18.84,33931.30301766097,9.3347,9.3397,9.3248,9.3347,33931.303
2006-05-22 13:50:00,18.84,18.87,18.84,18.87,27812.54345709916,9.3347,9.3496,9.3347,9.3496,27812.5435
2006-05-22 13:55:00,18.86,18.87,18.86,18.87,12515.64455569462,9.3446,9.3496,9.3446,9.3496,12515.6446
2006-05-22 14:00:00,18.88,18.88,18.82,18.82,63690.724516757065,9.3545,9.3545,9.3248,9.3248,63690.7245
2006-05-22 14:05:00,18.83,18.86,18.83,18.86,59796.968432763184,9.3298,9.3446,9.3298,9.3446,59796.9684
2006-05-22 14:10:00,18.86,18.95,18.86,18.94,62021.97190933112,9.3446,9.3892,9.3446,9.3843,62021.9719
2006-05-22 14:15:00,18.94,18.98,18.93,18.96,61465.72104018913,9.3843,9.4041,9.3793,9.3942,61465.721
2006-05-22 14:20:00,18.96,18.99,18.95,18.98,58128.21582533723,9.3942,9.409,9.3892,9.4041,58128.2158
2006-05-22 14:25:00,18.98,18.99,18.97,18.97,67028.22973160897,9.4041,9.409,9.3991,9.3991,67028.2297
2006-05-22 14:30:00,18.97,18.98,18.96,18.97,81768.87776387151,9.3991,9.4041,9.3942,9.3991,81768.8778
2006-05-22 14:35:00,18.97,19.03,18.97,18.99,144347.10054234462,9.3991,9.4288,9.3991,9.409,144347.1005
2006-05-22 14:40:00,18.98,19.03,18.98,19.01,75928.24363788069,9.4041,9.4288,9.4041,9.4189,75928.2436
2006-05-22 14:45:00,19.01,19.01,18.98,18.99,68975.10777360591,9.4189,9.4189,9.4041,9.409,68975.1078
2006-05-22 14:50:00,18.99,19.02,18.98,19.01,62856.34821304409,9.409,9.4239,9.4041,9.4189,62856.3482
2006-05-22 14:55:00,19.01,19.02,18.98,19.02,47281.32387706856,9.4189,9.4239,9.4041,9.4239,47281.3239
2006-05-22 15:00:00,19.01,19.05,19.01,19.05,68696.9823390349,9.4189,9.4388,9.4189,9.4388,68696.9823
2006-05-22 15:05:00,19.05,19.08,19.05,19.06,94284.52231956614,9.4388,9.4536,9.4388,9.4437,94284.5223
2006-05-22 15:10:00,19.06,19.09,19.06,19.09,124322.06925323322,9.4437,9.4586,9.4437,9.4586,124322.0693
2006-05-22 15:15:00,19.1,19.11,19.09,19.11,123765.81838409124,9.4635,9.4685,9.4586,9.4685,123765.8184
2006-05-22 15:20:00,19.11,19.16,19.11,19.16,65081.35168961202,9.4685,9.4933,9.4685,9.4933,65081.3517
2006-05-22 15:25:00,19.16,19.19,19.14,19.17,94840.77318870812,9.4933,9.5081,9.4833,9.4982,94840.7732
2006-05-22 15:30:00,19.17,19.22,19.17,19.22,105965.79057154778,9.4982,9.523,9.4982,9.523,105965.7906
2006-05-22 15:35:00,19.21,19.22,19.15,19.16,139618.96815463775,9.518,9.523,9.4883,9.4933,139618.9682
2006-05-22 15:40:00,19.16,19.18,19.12,19.12,92893.89514671118,9.4933,9.5032,9.4734,9.4734,92893.8951
2006-05-22 15:45:00,19.12,19.15,19.12,19.15,117368.93338895842,9.4734,9.4883,9.4734,9.4883,117368.9334
2006-05-22 15:50:00,19.16,19.16,19.15,19.15,72868.86385759979,9.4933,9.4933,9.4883,9.4883,72868.8639
2006-05-22 15:55:00,19.15,19.16,19.14,19.14,102628.28535669588,9.4883,9.4933,9.4833,9.4833,102628.2854
2006-05-23 09:35:00,19.23,19.26,19.23,19.23,131831.45598665,9.5279,9.5428,9.5279,9.5279,131831.456
2006-05-23 09:40:00,19.23,19.23,19.15,19.16,60353.21930190516,9.5279,9.5279,9.4883,9.4933,60353.2193
2006-05-23 09:45:00,19.17,19.17,19.13,19.14,63690.724516757065,9.4982,9.4982,9.4784,9.4833,63690.7245
2006-05-23 09:50:00,19.11,19.14,19.09,19.1,289806.7028229732,9.4685,9.4833,9.4586,9.4635,289806.7028
2006-05-23 09:55:00,19.1,19.1,19.06,19.06,75650.1182033097,9.4635,9.4635,9.4437,9.4437,75650.1182
2006-05-23 10:00:00,19.06,19.06,19.02,19.02,70087.60951188987,9.4437,9.4437,9.4239,9.4239,70087.6095
2006-05-23 10:05:00,19.02,19.05,19.02,19.03,80934.50146015854,9.4239,9.4388,9.4239,9.4288,80934.5015
2006-05-23 10:10:00,19.04,19.04,18.99,19.0,71200.11125017384,9.4338,9.4338,9.409,9.414,71200.1113
2006-05-23 10:15:00,19.0,19.0,18.95,18.96,68418.85690446392,9.414,9.414,9.3892,9.3942,68418.8569
2006-05-23 10:20:00,18.96,18.98,18.96,18.97,99568.90557641497,9.3942,9.4041,9.3942,9.3991,99568.9056
2006-05-23 10:25:00,18.97,18.97,18.96,18.96,52287.58169934641,9.3991,9.3991,9.3942,9.3942,52287.5817
2006-05-23 10:30:00,18.96,19.0,18.96,19.0,37825.05910165485,9.3942,9.414,9.3942,9.414,37825.0591
2006-05-23 10:35:00,18.99,19.04,18.99,19.04,131553.330552079,9.409,9.4338,9.409,9.4338,131553.3306
2006-05-23 10:40:00,19.05,19.08,19.04,19.06,97065.77666527603,9.4388,9.4536,9.4338,9.4437,97065.7767
2006-05-23 10:45:00,19.06,19.09,19.06,19.08,55068.83604505633,9.4437,9.4586,9.4437,9.4536,55068.836
2006-05-23 10:50:00,19.08,19.08,19.07,19.08,9734.390209984704,9.4536,9.4536,9.4487,9.4536,9734.3902
2006-05-23 10:55:00,19.07,19.08,19.07,19.07,94006.39688499512,9.4487,9.4536,9.4487,9.4487,94006.3969
2006-05-23 11:00:00,19.07,19.07,19.06,19.06,17243.776943401477,9.4487,9.4487,9.4437,9.4437,17243.7769
2006-05-23 11:05:00,19.06,19.08,19.06,19.07,60909.47017104715,9.4437,9.4536,9.4437,9.4487,60909.4702
2006-05-23 11:10:00,19.07,19.08,19.06,19.06,54790.71061048533,9.4487,9.4536,9.4437,9.4437,54790.7106
2006-05-23 11:15:00,19.06,19.07,19.05,19.07,57293.83952162426,9.4437,9.4487,9.4388,9.4487,57293.8395
2006-05-23 11:20:00,19.07,19.07,19.03,19.03,192462.80072312616,9.4487,9.4487,9.4288,9.4288,192462.8007
2006-05-23 11:25:00,19.03,19.07,19.03,19.07,40884.43888193576,9.4288,9.4487,9.4288,9.4487,40884.4389
2006-05-23 11:30:00,19.06,19.08,19.03,19.03,81490.75232930052,9.4437,9.4536,9.4288,9.4288,81490.7523
2006-05-23 11:35:00,19.04,19.05,19.01,19.02,33931.30301766097,9.4338,9.4388,9.4189,9.4239,33931.303
2006-05-23 11:40:00,19.02,19.02,19.01,19.01,28925.04519538312,9.4239,9.4239,9.4189,9.4189,28925.0452
2006-05-23 11:45:00,19.01,19.01,19.0,19.01,30037.546933667087,9.4189,9.4189,9.414,9.4189,30037.5469
2006-05-23 11:50:00,19.01,19.01,18.99,18.99,29481.296064525104,9.4189,9.4189,9.409,9.409,29481.2961
2006-05-23 11:55:00,18.98,19.0,18.98,19.0,51731.33083020442,9.4041,9.414,9.4041,9.414,51731.3308
2006-05-23 12:00:00,18.99,19.0,18.98,18.99,63412.59908218607,9.409,9.414,9.4041,9.409,63412.5991
2006-05-23 12:05:00,18.98,19.01,18.98,19.01,46725.07300792658,9.4041,9.4189,9.4041,9.4189,46725.073
2006-05-23 12:10:00,19.01,19.02,19.01,19.02,46446.94757335559,9.4189,9.4239,9.4189,9.4239,46446.9476
2006-05-23 12:15:00,19.02,19.02,19.02,19.02,21137.53302739536,9.4239,9.4239,9.4239,9.4239,21137.533
2006-05-23 12:20:00,19.02,19.02,18.99,18.99,34209.42845223196,9.4239,9.4239,9.409,9.409,34209.4285
2006-05-23 12:25:00,18.99,18.99,18.98,18.98,33096.92671394799,9.409,9.409,9.4041,9.4041,33096.9267
2006-05-23 12:30:00,18.98,18.99,18.98,18.98,57571.96495619525,9.4041,9.409,9.4041,9.4041,57571.965
2006-05-23 12:35:00,18.98,19.0,18.97,19.0,34209.42845223196,9.4041,9.414,9.3991,9.414,34209.4285
2006-05-23 12:40:00,19.0,19.01,18.99,19.01,39215.68627450981,9.414,9.4189,9.409,9.4189,39215.6863
2006-05-23 12:45:00,19.01,19.01,19.01,19.01,25865.66541510221,9.4189,9.4189,9.4189,9.4189,25865.6654
2006-05-23 12:50:00,19.01,19.01,18.99,18.99,47003.19844249757,9.4189,9.4189,9.409,9.409,47003.1984
2006-05-23 12:55:00,19.0,19.0,19.0,19.0,28090.668891670142,9.414,9.414,9.414,9.414,28090.6689
2006-05-23 13:00:00,19.0,19.01,19.0,19.0,39771.93714365179,9.414,9.4189,9.414,9.414,39771.9371
2006-05-23 13:05:00,19.0,19.0,19.0,19.0,17243.776943401477,9.414,9.414,9.414,9.414,17243.7769
2006-05-23 13:10:00,19.0,19.0,18.99,18.99,16687.52607425949,9.414,9.414,9.409,9.409,16687.5261
2006-05-23 13:15:00,18.99,18.99,18.98,18.98,26143.790849673205,9.409,9.409,9.4041,9.4041,26143.7908
2006-05-23 13:20:00,18.98,18.99,18.98,18.98,32818.801279377,9.4041,9.409,9.4041,9.4041,32818.8013
2006-05-23 13:25:00,18.98,18.98,18.95,18.96,61187.59560561814,9.4041,9.4041,9.3892,9.3942,61187.5956
2006-05-23 13:30:00,18.96,18.98,18.96,18.97,38937.560839938815,9.3942,9.4041,9.3942,9.3991,38937.5608
2006-05-23 13:35:00,18.98,18.98,18.96,18.96,63690.724516757065,9.4041,9.4041,9.3942,9.3942,63690.7245
2006-05-23 13:40:00,18.96,18.97,18.96,18.97,11403.142817410651,9.3942,9.3991,9.3942,9.3991,11403.1428
2006-05-23 13:45:00,18.96,18.97,18.96,18.96,44778.19496592964,9.3942,9.3991,9.3942,9.3942,44778.195
2006-05-23 13:50:00,18.96,18.96,18.94,18.95,21693.78389653734,9.3942,9.3942,9.3843,9.3892,21693.7839
2006-05-23 13:55:00,18.94,18.94,18.9,18.9,32540.67584480601,9.3843,9.3843,9.3644,9.3644,32540.6758
2006-05-23 14:00:00,18.9,18.91,18.9,18.9,40606.313447364766,9.3644,9.3694,9.3644,9.3644,40606.3134
2006-05-23 14:05:00,18.91,18.91,18.87,18.87,41440.68975107774,9.3694,9.3694,9.3496,9.3496,41440.6898
2006-05-23 14:10:00,18.87,18.87,18.86,18.86,68696.9823390349,9.3496,9.3496,9.3446,9.3446,68696.9823
2006-05-23 14:15:00,18.86,18.87,18.84,18.86,50896.95452649145,9.3446,9.3496,9.3347,9.3446,50896.9545
2006-05-23 14:20:00,18.86,18.87,18.84,18.87,71478.23668474483,9.3446,9.3496,9.3347,9.3496,71478.2367
2006-05-23 14:25:00,18.87,18.87,18.84,18.84,73981.36559588375,9.3496,9.3496,9.3347,9.3347,73981.3656
2006-05-23 14:30:00,18.84,18.86,18.84,18.86,89000.1390627173,9.3347,9.3446,9.3347,9.3446,89000.1391
2006-05-23 14:35:00,18.86,18.86,18.84,18.85,112362.67556668058,9.3446,9.3446,9.3347,9.3397,112362.6756
2006-05-23 14:40:00,18.84,18.84,18.83,18.84,136837.71380892783,9.3347,9.3347,9.3298,9.3347,136837.7138
2006-05-23 14:45:00,18.85,18.85,18.81,18.82,76484.49450702267,9.3397,9.3397,9.3198,9.3248,76484.4945
2006-05-23 14:50:00,18.82,18.84,18.8,18.8,43943.81866221666,9.3248,9.3347,9.3149,9.3149,43943.8187
2006-05-23 14:55:00,18.8,18.8,18.78,18.79,49506.327353636494,9.3149,9.3149,9.305,9.3099,49506.3274
2006-05-23 15:00:00,18.78,18.79,18.77,18.78,85662.63384786539,9.305,9.3099,9.3,9.305,85662.6338
2006-05-23 15:05:00,18.78,18.78,18.76,18.76,70921.98581560285,9.305,9.305,9.2951,9.2951,70921.9858
2006-05-23 15:10:00,18.76,18.78,18.75,18.75,358225.5597274371,9.2951,9.305,9.2901,9.2901,358225.5597
2006-05-23 15:15:00,18.75,18.77,18.75,18.77,84828.25754415242,9.2901,9.3,9.2901,9.3,84828.2575
2006-05-23 15:20:00,18.77,18.78,18.75,18.76,76762.61994159367,9.3,9.305,9.2901,9.2951,76762.6199
2006-05-23 15:25:00,18.76,18.76,18.74,18.74,63134.47364761508,9.2951,9.2951,9.2852,9.2852,63134.4736
2006-05-23 15:30:00,18.74,18.75,18.74,18.75,36990.682797941874,9.2852,9.2901,9.2852,9.2901,36990.6828
2006-05-23 15:35:00,18.75,18.78,18.75,18.77,91781.3934084272,9.2901,9.305,9.2901,9.3,91781.3934
2006-05-23 15:40:00,18.78,18.78,18.77,18.77,89278.26449728828,9.305,9.305,9.3,9.3,89278.2645
2006-05-23 15:45:00,18.77,18.77,18.75,18.76,115422.05534696148,9.3,9.3,9.2901,9.2951,115422.0553
2006-05-23 15:50:00,18.76,18.76,18.73,18.73,218606.5915727993,9.2951,9.2951,9.2802,9.2802,218606.5916
2006-05-23 15:55:00,18.73,18.73,18.7,18.7,148240.8566263385,9.2802,9.2802,9.2653,9.2653,148240.8566
2006-05-24 09:30:00,18.67,18.67,18.64,18.65,45334.44583507162,9.2505,9.2505,9.2356,9.2406,45334.4458
2006-05-24 09:35:00,18.65,18.67,18.57,18.57,60631.34473647615,9.2406,9.2505,9.2009,9.2009,60631.3447
2006-05-24 09:40:00,18.58,18.58,18.52,18.54,152412.73814490336,9.2059,9.2059,9.1762,9.1861,152412.7381
2006-05-24 09:45:00,18.53,18.53,18.46,18.5,176053.40008343765,9.1811,9.1811,9.1464,9.1662,176053.4001
2006-05-24 09:50:00,18.51,18.52,18.47,18.49,84828.25754415242,9.1712,9.1762,9.1514,9.1613,84828.2575
2006-05-24 09:55:00,18.48,18.51,18.46,18.51,64803.22625504103,9.1563,9.1712,9.1464,9.1712,64803.2263
2006-05-24 10:00:00,18.51,18.51,18.46,18.51,138228.3409817828,9.1712,9.1712,9.1464,9.1712,138228.341
2006-05-24 10:05:00,18.51,18.52,18.48,18.5,101237.65818384092,9.1712,9.1762,9.1563,9.1662,101237.6582
2006-05-24 10:10:00,18.5,18.52,18.46,18.46,59796.968432763184,9.1662,9.1762,9.1464,9.1464,59796.9684
2006-05-24 10:15:00,18.46,18.51,18.45,18.48,57571.96495619525,9.1464,9.1712,9.1415,9.1563,57571.965
2006-05-24 10:20:00,18.48,18.51,18.45,18.51,30871.923237380062,9.1563,9.1712,9.1415,9.1712,30871.9232
2006-05-24 10:25:00,18.51,18.55,18.5,18.52,86218.88471700737,9.1712,9.191,9.1662,9.1762,86218.8847
2006-05-24 10:30:00,18.51,18.52,18.49,18.5,91225.14253928524,9.1712,9.1762,9.1613,9.1662,91225.1425
2006-05-24 10:35:00,18.5,18.51,18.5,18.51,87331.38645529134,9.1662,9.1712,9.1662,9.1712,87331.3865
2006-05-24 10:40:00,18.5,18.52,18.49,18.49,53121.958003059386,9.1662,9.1762,9.1613,9.1613,53121.958
2006-05-24 10:45:00,18.47,18.48,18.47,18.48,34765.679321373944,9.1514,9.1563,9.1514,9.1563,34765.6793
2006-05-24 10:50:00,18.48,18.53,18.48,18.52,64246.97538589904,9.1563,9.1811,9.1563,9.1762,64246.9754
2006-05-24 10:55:00,18.53,18.53,18.51,18.52,250869.1419830344,9.1811,9.1811,9.1712,9.1762,250869.142
2006-05-24 11:00:00,18.52,18.53,18.48,18.48,75928.24363788069,9.1762,9.1811,9.1563,9.1563,75928.2436
2006-05-24 11:05:00,18.48,18.53,18.48,18.52,65359.47712418301,9.1563,9.1811,9.1563,9.1762,65359.4771
2006-05-24 11:10:00,18.51,18.52,18.51,18.51,215825.33722708945,9.1712,9.1762,9.1712,9.1712,215825.3372
2006-05-24 11:15:00,18.52,18.53,18.47,18.48,33931.30301766097,9.1762,9.1811,9.1514,9.1563,33931.303
2006-05-24 11:20:00,18.48,18.48,18.46,18.47,32818.801279377,9.1563,9.1563,9.1464,9.1514,32818.8013
2006-05-24 11:25:00,18.47,18.48,18.42,18.42,144347.10054234462,9.1514,9.1563,9.1266,9.1266,144347.1005
2006-05-24 11:30:00,18.41,18.41,18.36,18.37,94840.77318870812,9.1217,9.1217,9.0969,9.1018,94840.7732
2006-05-24 11:35:00,18.37,18.37,18.35,18.36,80100.12515644556,9.1018,9.1018,9.0919,9.0969,80100.1252
2006-05-24 11:40:00,18.36,18.36,18.33,18.34,99012.654707273,9.0969,9.0969,9.082,9.087,99012.6547
2006-05-24 11:45:00,18.34,18.34,18.32,18.32,45334.44583507162,9.087,9.087,9.0771,9.0771,45334.4458
2006-05-24 11:50:00,18.32,18.32,18.3,18.31,116256.43165067448,9.0771,9.0771,9.0672,9.0721,116256.4317
2006-05-24 11:55:00,18.3,18.32,18.3,18.31,152134.61271033238,9.0672,9.0771,9.0672,9.0721,152134.6127
2006-05-24 12:00:00,18.31,18.32,18.31,18.32,58406.34125990822,9.0721,9.0771,9.0721,9.0771,58406.3413
2006-05-24 12:05:00,18.32,18.32,18.3,18.31,62300.0973439021,9.0771,9.0771,9.0672,9.0721,62300.0973
2006-05-24 12:10:00,18.3,18.31,18.27,18.29,115422.05534696148,9.0672,9.0721,9.0523,9.0622,115422.0553
2006-05-24 12:15:00,18.28,18.29,18.28,18.28,80934.50146015854,9.0572,9.0622,9.0572,9.0572,80934.5015
2006-05-24 12:20:00,18.28,18.29,18.23,18.24,100959.53274926991,9.0572,9.0622,9.0325,9.0374,100959.5327
2006-05-24 12:25:00,18.24,18.25,18.2,18.2,48393.82561535253,9.0374,9.0424,9.0176,9.0176,48393.8256
2006-05-24 12:30:00,18.2,18.2,18.16,18.16,100125.15644555696,9.0176,9.0176,8.9978,8.9978,100125.1564
2006-05-24 12:35:00,18.16,18.16,18.13,18.14,194687.80419969407,8.9978,8.9978,8.9829,8.9879,194687.8042
2006-05-24 12:40:00,18.13,18.15,18.12,18.13,108190.79404811571,8.9829,8.9928,8.978,8.9829,108190.794
2006-05-24 12:45:00,18.13,18.14,18.11,18.14,130997.079682937,8.9829,8.9879,8.973,8.9879,130997.0797
2006-05-24 12:50:00,18.14,18.19,18.14,18.18,42553.19148936171,8.9879,9.0126,8.9879,9.0077,42553.1915
2006-05-24 12:55:00,18.18,18.18,18.09,18.09,73703.24016131276,9.0077,9.0077,8.9631,8.9631,73703.2402
2006-05-24 13:00:00,18.1,18.1,18.05,18.06,156584.61966346824,8.9681,8.9681,8.9433,8.9482,156584.6197
2006-05-24 13:05:00,18.06,18.11,18.06,18.07,111806.4246975386,8.9482,8.973,8.9482,8.9532,111806.4247
2006-05-24 13:10:00,18.08,18.1,18.07,18.09,87331.38645529134,8.9581,8.9681,8.9532,8.9631,87331.3865
2006-05-24 13:15:00,18.09,18.1,18.08,18.1,112640.80100125156,8.9631,8.9681,8.9581,8.9681,112640.801
2006-05-24 13:20:00,18.1,18.17,18.1,18.16,140175.21902377973,8.9681,9.0027,8.9681,8.9978,140175.219
2006-05-24 13:25:00,18.16,18.16,18.06,18.12,154359.6161869003,8.9978,8.9978,8.9482,8.978,154359.6162
2006-05-24 13:30:00,18.12,18.12,18.09,18.09,54512.58517591434,8.978,8.978,8.9631,8.9631,54512.5852
2006-05-24 13:35:00,18.09,18.13,18.09,18.12,86775.13558614936,8.9631,8.9829,8.9631,8.978,86775.1356
2006-05-24 13:40:00,18.11,18.14,18.1,18.12,67028.22973160897,8.973,8.9879,8.9681,8.978,67028.2297
2006-05-24 13:45:00,18.13,18.23,18.12,18.2,63134.47364761508,8.9829,9.0325,8.978,9.0176,63134.4736
2006-05-24 13:50:00,18.2,18.21,18.18,18.21,70365.73494646086,9.0176,9.0226,9.0077,9.0226,70365.7349
2006-05-24 13:55:00,18.21,18.23,18.19,18.23,96509.52579613408,9.0226,9.0325,9.0126,9.0325,96509.5258
2006-05-24 14:00:00,18.22,18.26,18.21,18.23,79543.87428730358,9.0275,9.0473,9.0226,9.0325,79543.8743
2006-05-24 14:05:00,18.23,18.23,18.16,18.16,61743.846474760125,9.0325,9.0325,8.9978,8.9978,61743.8465
2006-05-24 14:10:00,18.15,18.19,18.15,18.19,64246.97538589904,8.9928,9.0126,8.9928,9.0126,64246.9754
2006-05-24 14:15:00,18.19,18.22,18.16,18.19,55903.2123487693,9.0126,9.0275,8.9978,9.0126,55903.2123
2006-05-24 14:20:00,18.19,18.19,18.16,18.16,53956.33430677236,9.0126,9.0126,8.9978,8.9978,53956.3343
2006-05-24 14:25:00,18.16,18.17,18.12,18.14,58684.46669447921,8.9978,9.0027,8.978,8.9879,58684.4667
2006-05-24 14:30:00,18.14,18.19,18.13,18.19,65637.602558754,8.9879,9.0126,8.9829,9.0126,65637.6026
2006-05-24 14:35:00,18.17,18.25,18.17,18.23,62856.34821304409,9.0027,9.0424,9.0027,9.0325,62856.3482
2006-05-24 14:40:00,18.23,18.25,18.22,18.24,61465.72104018913,9.0325,9.0424,9.0275,9.0374,61465.721
2006-05-24 14:45:00,18.24,18.27,18.24,18.25,62578.22277847309,9.0374,9.0523,9.0374,9.0424,62578.2228
2006-05-24 14:50:00,18.25,18.25,18.21,18.21,88443.88819357532,9.0424,9.0424,9.0226,9.0226,88443.8882
2006-05-24 14:55:00,18.21,18.25,18.18,18.25,44221.94409678766,9.0226,9.0424,9.0077,9.0424,44221.9441
2006-05-24 15:00:00,18.24,18.27,18.23,18.25,54790.71061048533,9.0374,9.0523,9.0325,9.0424,54790.7106
2006-05-24 15:05:00,18.25,18.27,18.24,18.27,74815.74189959673,9.0424,9.0523,9.0374,9.0523,74815.7419
2006-05-24 15:10:00,18.26,18.26,18.24,18.25,56459.46321791128,9.0473,9.0473,9.0374,9.0424,56459.4632
2006-05-24 15:15:00,18.26,18.28,18.25,18.25,54512.58517591434,9.0473,9.0572,9.0424,9.0424,54512.5852
2006-05-24 15:20:00,18.25,18.25,18.24,18.24,63690.724516757065,9.0424,9.0424,9.0374,9.0374,63690.7245
2006-05-24 15:25:00,18.24,18.27,18.24,18.25,72590.73842302879,9.0374,9.0523,9.0374,9.0424,72590.7384
2006-05-24 15:30:00,18.25,18.3,18.25,18.27,89556.38993185927,9.0424,9.0672,9.0424,9.0523,89556.3899
2006-05-24 15:35:00,18.28,18.34,18.28,18.34,70087.60951188987,9.0572,9.087,9.0572,9.087,70087.6095
2006-05-24 15:40:00,18.34,18.35,18.3,18.33,160200.25031289112,9.087,9.0919,9.0672,9.082,160200.2503
2006-05-24 15:45:00,18.33,18.35,18.3,18.3,138784.59185092477,9.082,9.0919,9.0672,9.0672,138784.5919
2006-05-24 15:50:00,18.3,18.33,18.3,18.32,94562.64775413711,9.0672,9.082,9.0672,9.0771,94562.6478
2006-05-24 15:55:00,18.32,18.33,18.32,18.32,79821.99972187457,9.0771,9.082,9.0771,9.0771,79821.9997
2006-05-25 09:30:00,18.31,18.31,18.31,18.31,2503.128911138924,9.0721,9.0721,9.0721,9.0721,2503.1289
2006-05-25 09:35:00,18.27,18.29,18.25,18.28,318731.74801835633,9.0523,9.0622,9.0424,9.0572,318731.748
2006-05-25 09:40:00,18.28,18.4,18.28,18.37,138228.3409817828,9.0572,9.1167,9.0572,9.1018,138228.341
2006-05-25 09:45:00,18.37,18.42,18.37,18.39,59240.7175636212,9.1018,9.1266,9.1018,9.1117,59240.7176
2006-05-25 09:50:00,18.38,18.39,18.36,18.38,48393.82561535253,9.1068,9.1117,9.0969,9.1068,48393.8256
2006-05-25 09:55:00,18.38,18.4,18.37,18.39,45890.6967042136,9.1068,9.1167,9.1018,9.1117,45890.6967
2006-05-25 10:00:00,18.4,18.4,18.34,18.37,52843.83256848839,9.1167,9.1167,9.087,9.1018,52843.8326
2006-05-25 10:05:00,18.36,18.37,18.34,18.36,22528.16020025032,9.0969,9.1018,9.087,9.0969,22528.1602
2006-05-25 10:10:00,18.37,18.37,18.31,18.32,38381.30997079684,9.1018,9.1018,9.0721,9.0771,38381.31
2006-05-25 10:15:00,18.32,18.34,18.3,18.34,50618.82909192046,9.0771,9.087,9.0672,9.087,50618.8291
2006-05-25 10:20:00,18.34,18.34,18.32,18.33,83437.63037129746,9.087,9.087,9.0771,9.082,83437.6304
2006-05-25 10:25:00,18.33,18.36,18.33,18.36,29203.17062995411,9.082,9.0969,9.082,9.0969,29203.1706
2006-05-25 10:30:00,18.37,18.39,18.35,18.39,47837.57474621054,9.1018,9.1117,9.0919,9.1117,47837.5747
2006-05-25 10:35:00,18.38,18.41,18.38,18.38,32540.67584480601,9.1068,9.1217,9.1068,9.1068,32540.6758
2006-05-25 10:40:00,18.38,18.38,18.33,18.35,38659.43540536783,9.1068,9.1068,9.082,9.0919,38659.4354
2006-05-25 10:45:00,18.35,18.35,18.34,18.35,37546.93366708386,9.0919,9.0919,9.087,9.0919,37546.9337
2006-05-25 10:50:00,18.35,18.36,18.34,18.36,40606.313447364766,9.0919,9.0969,9.087,9.0969,40606.3134
2006-05-25 10:55:00,18.36,18.37,18.35,18.36,29759.421499096094,9.0969,9.1018,9.0919,9.0969,29759.4215
2006-05-25 11:00:00,18.37,18.37,18.36,18.37,12237.519121123629,9.1018,9.1018,9.0969,9.1018,12237.5191
2006-05-25 11:05:00,18.38,18.41,18.38,18.41,76484.49450702267,9.1068,9.1217,9.1068,9.1217,76484.4945
2006-05-25 11:10:00,18.42,18.44,18.42,18.43,18634.40411625643,9.1266,9.1365,9.1266,9.1316,18634.4041
2006-05-25 11:15:00,18.43,18.43,18.4,18.42,20025.03128911139,9.1316,9.1316,9.1167,9.1266,20025.0313
2006-05-25 11:20:00,18.42,18.43,18.42,18.42,5840.634125990822,9.1266,9.1316,9.1266,9.1266,5840.6341
2006-05-25 11:25:00,18.42,18.42,18.41,18.42,21693.78389653734,9.1266,9.1266,9.1217,9.1266,21693.7839
2006-05-25 11:30:00,18.42,18.42,18.4,18.4,14740.648032262552,9.1266,9.1266,9.1167,9.1167,14740.648
2006-05-25 11:35:00,18.4,18.43,18.39,18.43,35878.18105965791,9.1167,9.1316,9.1117,9.1316,35878.1811
2006-05-25 11:40:00,18.42,18.48,18.42,18.48,41718.81518564873,9.1266,9.1563,9.1266,9.1563,41718.8152
2006-05-25 11:45:00,18.47,18.5,18.47,18.5,22806.285634821303,9.1514,9.1662,9.1514,9.1662,22806.2856
2006-05-25 11:50:00,18.49,18.5,18.48,18.49,12237.519121123629,9.1613,9.1662,9.1563,9.1613,12237.5191
2006-05-25 11:55:00,18.48,18.51,18.48,18.5,35600.05562508692,9.1563,9.1712,9.1563,9.1662,35600.0556
2006-05-25 12:00:00,18.51,18.51,18.49,18.49,23362.53650396329,9.1712,9.1712,9.1613,9.1613,23362.5365
2006-05-25 12:05:00,18.49,18.49,18.47,18.47,11403.142817410651,9.1613,9.1613,9.1514,9.1514,11403.1428
2006-05-25 12:10:00,18.48,18.48,18.47,18.47,4728.132387706856,9.1563,9.1563,9.1514,9.1514,4728.1324
2006-05-25 12:15:00,18.47,18.5,18.47,18.48,42831.316923932696,9.1514,9.1662,9.1514,9.1563,42831.3169
2006-05-25 12:20:00,18.48,18.49,18.48,18.49,22250.034765679324,9.1563,9.1613,9.1563,9.1613,22250.0348
2006-05-25 12:25:00,18.49,18.49,18.48,18.48,3059.3797802809067,9.1613,9.1613,9.1563,9.1563,3059.3798
2006-05-25 12:30:00,18.48,18.48,18.48,18.48,21137.53302739536,9.1563,9.1563,9.1563,9.1563,21137.533
2006-05-25 12:35:00,18.48,18.48,18.47,18.48,19746.9058545404,9.1563,9.1563,9.1514,9.1563,19746.9059
2006-05-25 12:40:00,18.48,18.49,18.47,18.48,18912.529550827425,9.1563,9.1613,9.1514,9.1563,18912.5296
2006-05-25 12:45:00,18.48,18.48,18.45,18.48,34487.553886802954,9.1563,9.1563,9.1415,9.1563,34487.5539
2006-05-25 12:50:00,18.48,18.48,18.46,18.47,34209.42845223196,9.1563,9.1563,9.1464,9.1514,34209.4285
2006-05-25 12:55:00,18.47,18.49,18.47,18.48,23362.53650396329,9.1514,9.1613,9.1514,9.1563,23362.5365
2006-05-25 13:00:00,18.48,18.49,18.47,18.48,31428.174106522045,9.1563,9.1613,9.1514,9.1563,31428.1741
2006-05-25 13:05:00,18.48,18.48,18.46,18.48,29759.421499096094,9.1563,9.1563,9.1464,9.1563,29759.4215
2006-05-25 13:10:00,18.48,18.48,18.46,18.46,26143.790849673205,9.1563,9.1563,9.1464,9.1464,26143.7908
2006-05-25 13:15:00,18.46,18.48,18.46,18.48,14462.52259769156,9.1464,9.1563,9.1464,9.1563,14462.5226
2006-05-25 13:20:00,18.48,18.48,18.48,18.48,18912.529550827425,9.1563,9.1563,9.1563,9.1563,18912.5296
2006-05-25 13:25:00,18.48,18.48,18.47,18.48,12237.519121123629,9.1563,9.1563,9.1514,9.1563,12237.5191
2006-05-25 13:30:00,18.48,18.48,18.46,18.46,30871.923237380062,9.1563,9.1563,9.1464,9.1464,30871.9232
2006-05-25 13:35:00,18.46,18.48,18.45,18.48,57571.96495619525,9.1464,9.1563,9.1415,9.1563,57571.965
2006-05-25 13:40:00,18.48,18.5,18.48,18.5,15853.149770546515,9.1563,9.1662,9.1563,9.1662,15853.1498
2006-05-25 13:45:00,18.5,18.51,18.5,18.51,7231.26129884578,9.1662,9.1712,9.1662,9.1712,7231.2613
2006-05-25 13:50:00,18.51,18.51,18.49,18.49,20303.156723682383,9.1712,9.1712,9.1613,9.1613,20303.1567
2006-05-25 13:55:00,18.5,18.5,18.48,18.5,40328.18801279378,9.1662,9.1662,9.1563,9.1662,40328.188
2006-05-25 14:00:00,18.5,18.5,18.49,18.5,13071.895424836604,9.1662,9.1662,9.1613,9.1662,13071.8954
2006-05-25 14:05:00,18.5,18.51,18.49,18.51,16687.52607425949,9.1662,9.1712,9.1613,9.1712,16687.5261
2006-05-25 14:10:00,18.51,18.52,18.5,18.52,38381.30997079684,9.1712,9.1762,9.1662,9.1762,38381.31
2006-05-25 14:15:00,18.52,18.56,18.51,18.54,85106.38297872341,9.1762,9.196,9.1712,9.1861,85106.383
2006-05-25 14:20:00,18.54,18.56,18.54,18.56,30593.79780280907,9.1861,9.196,9.1861,9.196,30593.7978
2006-05-25 14:25:00,18.56,18.56,18.53,18.55,35321.93019051592,9.196,9.196,9.1811,9.191,35321.9302
2006-05-25 14:30:00,18.55,18.55,18.53,18.53,28646.91976081213,9.191,9.191,9.1811,9.1811,28646.9198
2006-05-25 14:35:00,18.53,18.54,18.53,18.54,50062.57822277848,9.1811,9.1861,9.1811,9.1861,50062.5782
2006-05-25 14:40:00,18.54,18.55,18.53,18.54,30593.79780280907,9.1861,9.191,9.1811,9.1861,30593.7978
2006-05-25 14:45:00,18.54,18.57,18.54,18.57,22806.285634821303,9.1861,9.2009,9.1861,9.2009,22806.2856
2006-05-25 14:50:00,18.56,18.57,18.55,18.57,25031.28911138924,9.196,9.2009,9.191,9.2009,25031.2891
2006-05-25 14:55:00,18.57,18.57,18.56,18.57,11403.142817410651,9.2009,9.2009,9.196,9.2009,11403.1428
2006-05-25 15:00:00,18.57,18.57,18.55,18.56,29203.17062995411,9.2009,9.2009,9.191,9.196,29203.1706
2006-05-25 15:05:00,18.55,18.55,18.54,18.54,33653.17758308998,9.191,9.191,9.1861,9.1861,33653.1776
2006-05-25 15:10:00,18.54,18.55,18.51,18.54,84272.00667501043,9.1861,9.191,9.1712,9.1861,84272.0067
2006-05-25 15:15:00,18.54,18.55,18.53,18.55,60909.47017104715,9.1861,9.191,9.1811,9.191,60909.4702
2006-05-25 15:20:00,18.55,18.55,18.54,18.55,55068.83604505633,9.191,9.191,9.1861,9.191,55068.836
2006-05-25 15:25:00,18.55,18.56,18.55,18.56,32540.67584480601,9.191,9.196,9.191,9.196,32540.6758
2006-05-25 15:30:00,18.55,18.57,18.55,18.55,44500.06953135865,9.191,9.2009,9.191,9.191,44500.0695
2006-05-25 15:35:00,18.54,18.54,18.53,18.53,35043.80475594493,9.1861,9.1861,9.1811,9.1811,35043.8048
2006-05-25 15:40:00,18.53,18.57,18.53,18.57,55346.96147962732,9.1811,9.2009,9.1811,9.2009,55346.9615
2006-05-25 15:45:00,18.57,18.59,18.57,18.59,47837.57474621054,9.2009,9.2108,9.2009,9.2108,47837.5747
2006-05-25 15:50:00,18.59,18.63,18.59,18.61,189681.54637741623,9.2108,9.2307,9.2108,9.2207,189681.5464
2006-05-25 15:55:00,18.61,18.62,18.6,18.62,82047.0031984425,9.2207,9.2257,9.2158,9.2257,82047.0032
2006-05-26 09:30:00,18.71,18.72,18.69,18.72,68418.85690446392,9.2703,9.2752,9.2604,9.2752,68418.8569
2006-05-26 09:35:00,18.7,18.74,18.7,18.7,24753.163676818247,9.2653,9.2852,9.2653,9.2653,24753.1637
2006-05-26 09:40:00,18.7,18.71,18.68,18.68,29481.296064525104,9.2653,9.2703,9.2554,9.2554,29481.2961
2006-05-26 09:45:00,18.68,18.69,18.68,18.68,28368.79432624113,9.2554,9.2604,9.2554,9.2554,28368.7943
2006-05-26 09:50:00,18.67,18.67,18.63,18.64,53121.958003059386,9.2505,9.2505,9.2307,9.2356,53121.958
2006-05-26 09:55:00,18.65,18.66,18.64,18.65,35600.05562508692,9.2406,9.2455,9.2356,9.2406,35600.0556
2006-05-26 10:00:00,18.65,18.68,18.61,18.62,71478.23668474483,9.2406,9.2554,9.2207,9.2257,71478.2367
2006-05-26 10:05:00,18.62,18.62,18.6,18.61,37825.05910165485,9.2257,9.2257,9.2158,9.2207,37825.0591
2006-05-26 10:10:00,18.59,18.6,18.59,18.6,8343.763037129745,9.2108,9.2158,9.2108,9.2158,8343.763
2006-05-26 10:15:00,18.6,18.6,18.6,18.6,21137.53302739536,9.2158,9.2158,9.2158,9.2158,21137.533
2006-05-26 10:20:00,18.6,18.6,18.57,18.57,16687.52607425949,9.2158,9.2158,9.2009,9.2009,16687.5261
2006-05-26 10:25:00,18.57,18.57,18.54,18.54,30037.546933667087,9.2009,9.2009,9.1861,9.1861,30037.5469
2006-05-26 10:30:00,18.54,18.56,18.54,18.55,35600.05562508692,9.1861,9.196,9.1861,9.191,35600.0556
2006-05-26 10:35:00,18.55,18.55,18.51,18.51,26978.16715338618,9.191,9.191,9.1712,9.1712,26978.1672
2006-05-26 10:40:00,18.51,18.52,18.51,18.52,40884.43888193576,9.1712,9.1762,9.1712,9.1762,40884.4389
2006-05-26 10:45:00,18.52,18.52,18.46,18.5,465303.85203726887,9.1762,9.1762,9.1464,9.1662,465303.852
2006-05-26 10:50:00,18.5,18.53,18.5,18.52,30037.546933667087,9.1662,9.1811,9.1662,9.1762,30037.5469
2006-05-26 10:55:00,18.52,18.52,18.5,18.51,30037.546933667087,9.1762,9.1762,9.1662,9.1712,30037.5469
2006-05-26 11:00:00,18.5,18.51,18.5,18.5,20303.156723682383,9.1662,9.1712,9.1662,9.1662,20303.1567
2006-05-26 11:05:00,18.5,18.51,18.49,18.49,63690.724516757065,9.1662,9.1712,9.1613,9.1613,63690.7245
2006-05-26 11:10:00,18.49,18.5,18.46,18.46,37825.05910165485,9.1613,9.1662,9.1464,9.1464,37825.0591
2006-05-26 11:15:00,18.47,18.48,18.46,18.47,32540.67584480601,9.1514,9.1563,9.1464,9.1514,32540.6758
2006-05-26 11:20:00,18.48,18.48,18.47,18.48,26700.041718815188,9.1563,9.1563,9.1514,9.1563,26700.0417
2006-05-26 11:25:00,18.48,18.48,18.48,18.48,55346.96147962732,9.1563,9.1563,9.1563,9.1563,55346.9615
2006-05-26 11:30:00,18.48,18.48,18.46,18.46,28925.04519538312,9.1563,9.1563,9.1464,9.1464,28925.0452
2006-05-26 11:35:00,18.46,18.46,18.44,18.44,36990.682797941874,9.1464,9.1464,9.1365,9.1365,36990.6828
2006-05-26 11:40:00,18.44,18.44,18.41,18.42,76206.36907245168,9.1365,9.1365,9.1217,9.1266,76206.3691
2006-05-26 11:45:00,18.43,18.49,18.43,18.49,54234.45974134335,9.1316,9.1613,9.1316,9.1613,54234.4597
2006-05-26 11:50:00,18.49,18.49,18.47,18.47,32540.67584480601,9.1613,9.1613,9.1514,9.1514,32540.6758
2006-05-26 11:55:00,18.48,18.49,18.48,18.48,31428.174106522045,9.1563,9.1613,9.1563,9.1563,31428.1741
2006-05-26 12:00:00,18.48,18.48,18.44,18.45,63690.724516757065,9.1563,9.1563,9.1365,9.1415,63690.7245
2006-05-26 12:05:00,18.46,18.46,18.45,18.46,40328.18801279378,9.1464,9.1464,9.1415,9.1464,40328.188
2006-05-26 12:10:00,18.46,18.49,18.45,18.48,54790.71061048533,9.1464,9.1613,9.1415,9.1563,54790.7106
2006-05-26 12:15:00,18.48,18.48,18.45,18.46,22250.034765679324,9.1563,9.1563,9.1415,9.1464,22250.0348
2006-05-26 12:20:00,18.46,18.47,18.45,18.46,34765.679321373944,9.1464,9.1514,9.1415,9.1464,34765.6793
2006-05-26 12:25:00,18.46,18.46,18.45,18.46,9178.13934084272,9.1464,9.1464,9.1415,9.1464,9178.1393
2006-05-26 12:30:00,18.45,18.47,18.45,18.46,10846.89194826867,9.1415,9.1514,9.1415,9.1464,10846.8919
2006-05-26 12:35:00,18.46,18.46,18.45,18.46,8343.763037129745,9.1464,9.1464,9.1415,9.1464,8343.763
2006-05-26 12:40:00,18.47,18.47,18.46,18.46,21693.78389653734,9.1514,9.1514,9.1464,9.1464,21693.7839
2006-05-26 12:45:00,18.46,18.47,18.46,18.46,24753.163676818247,9.1464,9.1514,9.1464,9.1464,24753.1637
2006-05-26 12:50:00,18.46,18.47,18.45,18.47,26421.916284244195,9.1464,9.1514,9.1415,9.1514,26421.9163
2006-05-26 12:55:00,18.46,18.47,18.46,18.46,16131.275205117508,9.1464,9.1514,9.1464,9.1464,16131.2752
2006-05-26 13:00:00,18.45,18.45,18.43,18.43,83437.63037129746,9.1415,9.1415,9.1316,9.1316,83437.6304
2006-05-26 13:05:00,18.43,18.43,18.41,18.43,44500.06953135865,9.1316,9.1316,9.1217,9.1316,44500.0695
2006-05-26 13:10:00,18.42,18.43,18.42,18.43,18356.27868168544,9.1266,9.1316,9.1266,9.1316,18356.2787
2006-05-26 13:15:00,18.42,18.43,18.42,18.42,9734.390209984704,9.1266,9.1316,9.1266,9.1266,9734.3902
2006-05-26 13:20:00,18.42,18.43,18.42,18.43,16131.275205117508,9.1266,9.1316,9.1266,9.1316,16131.2752
2006-05-26 13:25:00,18.43,18.43,18.42,18.43,19468.780419969407,9.1316,9.1316,9.1266,9.1316,19468.7804
2006-05-26 13:30:00,18.43,18.44,18.43,18.43,16131.275205117508,9.1316,9.1365,9.1316,9.1316,16131.2752
2006-05-26 13:35:00,18.42,18.42,18.41,18.41,32540.67584480601,9.1266,9.1266,9.1217,9.1217,32540.6758
2006-05-26 13:40:00,18.41,18.41,18.4,18.41,24196.912807676264,9.1217,9.1217,9.1167,9.1217,24196.9128
2006-05-26 13:45:00,18.42,18.43,18.41,18.42,39215.68627450981,9.1266,9.1316,9.1217,9.1266,39215.6863
2006-05-26 13:50:00,18.42,18.42,18.41,18.41,30037.546933667087,9.1266,9.1266,9.1217,9.1217,30037.5469
2006-05-26 13:55:00,18.41,18.42,18.41,18.41,20859.40759282437,9.1217,9.1266,9.1217,9.1217,20859.4076
2006-05-26 14:00:00,18.41,18.41,18.41,18.41,24196.912807676264,9.1217,9.1217,9.1217,9.1217,24196.9128
2006-05-26 14:05:00,18.41,18.44,18.41,18.44,15853.149770546515,9.1217,9.1365,9.1217,9.1365,15853.1498
2006-05-26 14:10:00,18.44,18.48,18.44,18.47,18912.529550827425,9.1365,9.1563,9.1365,9.1514,18912.5296
2006-05-26 14:15:00,18.48,18.5,18.48,18.5,25587.539980531223,9.1563,9.1662,9.1563,9.1662,25587.54
2006-05-26 14:20:00,18.5,18.51,18.49,18.51,24196.912807676264,9.1662,9.1712,9.1613,9.1712,24196.9128
2006-05-26 14:25:00,18.51,18.52,18.5,18.51,13071.895424836604,9.1712,9.1762,9.1662,9.1712,13071.8954
2006-05-26 14:30:00,18.5,18.51,18.5,18.51,11403.142817410651,9.1662,9.1712,9.1662,9.1712,11403.1428
2006-05-26 14:35:00,18.51,18.51,18.5,18.51,15296.898901404536,9.1712,9.1712,9.1662,9.1712,15296.8989
2006-05-26 14:40:00,18.5,18.51,18.49,18.49,43943.81866221666,9.1662,9.1712,9.1613,9.1613,43943.8187
2006-05-26 14:45:00,18.49,18.49,18.47,18.48,6675.010429703797,9.1613,9.1613,9.1514,9.1563,6675.0104
2006-05-26 14:50:00,18.48,18.49,18.48,18.48,9456.264775413712,9.1563,9.1613,9.1563,9.1563,9456.2648
2006-05-26 14:55:00,18.49,18.49,18.48,18.49,7509.386733416772,9.1613,9.1613,9.1563,9.1613,7509.3867
2006-05-26 15:00:00,18.49,18.49,18.48,18.48,15296.898901404536,9.1613,9.1613,9.1563,9.1563,15296.8989
2006-05-26 15:05:00,18.48,18.48,18.48,18.48,18356.27868168544,9.1563,9.1563,9.1563,9.1563,18356.2787
2006-05-26 15:10:00,18.49,18.49,18.48,18.48,13350.020859407594,9.1613,9.1613,9.1563,9.1563,13350.0209
2006-05-26 15:15:00,18.48,18.5,18.48,18.5,9178.13934084272,9.1563,9.1662,9.1563,9.1662,9178.1393
2006-05-26 15:20:00,18.5,18.52,18.5,18.52,12237.519121123629,9.1662,9.1762,9.1662,9.1762,12237.5191
2006-05-26 15:25:00,18.52,18.54,18.51,18.53,21415.658461966348,9.1762,9.1861,9.1712,9.1811,21415.6585
2006-05-26 15:30:00,18.53,18.54,18.52,18.53,34209.42845223196,9.1811,9.1861,9.1762,9.1811,34209.4285
2006-05-26 15:35:00,18.53,18.53,18.52,18.52,21415.658461966348,9.1811,9.1811,9.1762,9.1762,21415.6585
2006-05-26 15:40:00,18.52,18.52,18.51,18.51,22250.034765679324,9.1762,9.1762,9.1712,9.1712,22250.0348
2006-05-26 15:45:00,18.51,18.52,18.51,18.52,22528.16020025032,9.1712,9.1762,9.1712,9.1762,22528.1602
2006-05-26 15:50:00,18.51,18.52,18.49,18.49,92615.7697121402,9.1712,9.1762,9.1613,9.1613,92615.7697
2006-05-26 15:55:00,18.48,18.49,18.47,18.47,140175.21902377973,9.1563,9.1613,9.1514,9.1514,140175.219
2006-05-30 09:30:00,18.48,18.48,18.39,18.39,39493.8117090808,9.1563,9.1563,9.1117,9.1117,39493.8117
2006-05-30 09:35:00,18.39,18.41,18.34,18.41,27256.29258795717,9.1117,9.1217,9.087,9.1217,27256.2926
2006-05-30 09:40:00,18.42,18.43,18.37,18.37,23362.53650396329,9.1266,9.1316,9.1018,9.1018,23362.5365
2006-05-30 09:45:00,18.37,18.38,18.34,18.36,26978.16715338618,9.1018,9.1068,9.087,9.0969,26978.1672
2006-05-30 09:50:00,18.36,18.37,18.34,18.35,17243.776943401477,9.0969,9.1018,9.087,9.0919,17243.7769
2006-05-30 09:55:00,18.36,18.36,18.34,18.36,17800.02781254346,9.0969,9.0969,9.087,9.0969,17800.0278
2006-05-30 10:00:00,18.34,18.35,18.3,18.31,53678.208872201365,9.087,9.0919,9.0672,9.0721,53678.2089
2006-05-30 10:05:00,18.31,18.32,18.3,18.3,43109.442358503686,9.0721,9.0771,9.0672,9.0672,43109.4424
2006-05-30 10:10:00,18.31,18.34,18.31,18.32,16131.275205117508,9.0721,9.087,9.0721,9.0771,16131.2752
2006-05-30 10:15:00,18.32,18.34,18.3,18.3,21137.53302739536,9.0771,9.087,9.0672,9.0672,21137.533
2006-05-30 10:20:00,18.3,18.31,18.29,18.3,10846.89194826867,9.0672,9.0721,9.0622,9.0672,10846.8919
2006-05-30 10:25:00,18.3,18.3,18.22,18.22,44221.94409678766,9.0672,9.0672,9.0275,9.0275,44221.9441
2006-05-30 10:30:00,18.22,18.25,18.21,18.25,41440.68975107774,9.0275,9.0424,9.0226,9.0424,41440.6898
2006-05-30 10:35:00,18.25,18.25,18.21,18.24,22528.16020025032,9.0424,9.0424,9.0226,9.0374,22528.1602
2006-05-30 10:40:00,18.23,18.25,18.21,18.25,33375.05214851898,9.0325,9.0424,9.0226,9.0424,33375.0521
2006-05-30 10:45:00,18.25,18.31,18.25,18.3,30593.79780280907,9.0424,9.0721,9.0424,9.0672,30593.7978
2006-05-30 10:50:00,18.3,18.36,18.3,18.34,16965.651508830484,9.0672,9.0969,9.0672,9.087,16965.6515
2006-05-30 10:55:00,18.34,18.35,18.34,18.34,7509.386733416772,9.087,9.0919,9.087,9.087,7509.3867
2006-05-30 11:00:00,18.34,18.34,18.32,18.32,17243.776943401477,9.087,9.087,9.0771,9.0771,17243.7769
2006-05-30 11:05:00,18.32,18.34,18.32,18.34,13071.895424836604,9.0771,9.087,9.0771,9.087,13071.8954
2006-05-30 11:10:00,18.33,18.33,18.3,18.3,16131.275205117508,9.082,9.082,9.0672,9.0672,16131.2752
2006-05-30 11:15:00,18.3,18.3,18.28,18.28,17243.776943401477,9.0672,9.0672,9.0572,9.0572,17243.7769
2006-05-30 11:20:00,18.28,18.29,18.27,18.29,35321.93019051592,9.0572,9.0622,9.0523,9.0622,35321.9302
2006-05-30 11:25:00,18.29,18.32,18.29,18.3,23084.4110693923,9.0622,9.0771,9.0622,9.0672,23084.4111
2006-05-30 11:30:00,18.3,18.31,18.29,18.31,24753.163676818247,9.0672,9.0721,9.0622,9.0721,24753.1637
2006-05-30 11:35:00,18.31,18.32,18.31,18.32,15575.024335975526,9.0721,9.0771,9.0721,9.0771,15575.0243
2006-05-30 11:40:00,18.32,18.32,18.3,18.3,26421.916284244195,9.0771,9.0771,9.0672,9.0672,26421.9163
2006-05-30 11:45:00,18.3,18.31,18.28,18.28,16409.4006396885,9.0672,9.0721,9.0572,9.0572,16409.4006
2006-05-30 11:50:00,18.27,18.29,18.27,18.29,26700.041718815188,9.0523,9.0622,9.0523,9.0622,26700.0417
2006-05-30 11:55:00,18.3,18.34,18.3,18.34,16687.52607425949,9.0672,9.087,9.0672,9.087,16687.5261
2006-05-30 12:00:00,18.34,18.34,18.32,18.32,10290.641079126686,9.087,9.087,9.0771,9.0771,10290.6411
2006-05-30 12:05:00,18.32,18.32,18.3,18.32,24196.912807676264,9.0771,9.0771,9.0672,9.0771,24196.9128
2006-05-30 12:10:00,18.32,18.32,18.3,18.3,12515.64455569462,9.0771,9.0771,9.0672,9.0672,12515.6446
2006-05-30 12:15:00,18.3,18.32,18.3,18.32,4171.881518564873,9.0672,9.0771,9.0672,9.0771,4171.8815
2006-05-30 12:20:00,18.32,18.32,18.31,18.32,7509.386733416772,9.0771,9.0771,9.0721,9.0771,7509.3867
2006-05-30 12:25:00,18.32,18.32,18.32,18.32,8343.763037129745,9.0771,9.0771,9.0771,9.0771,8343.763
2006-05-30 12:30:00,18.32,18.34,18.32,18.32,9456.264775413712,9.0771,9.087,9.0771,9.0771,9456.2648
2006-05-30 12:35:00,18.32,18.33,18.32,18.32,5284.38325684884,9.0771,9.082,9.0771,9.0771,5284.3833
2006-05-30 12:40:00,18.32,18.32,18.32,18.32,3337.5052148518985,9.0771,9.0771,9.0771,9.0771,3337.5052
2006-05-30 12:45:00,18.32,18.32,18.3,18.3,17243.776943401477,9.0771,9.0771,9.0672,9.0672,17243.7769
2006-05-30 12:50:00,18.3,18.3,18.27,18.27,12237.519121123629,9.0672,9.0672,9.0523,9.0523,12237.5191
2006-05-30 12:55:00,18.27,18.27,18.25,18.25,16687.52607425949,9.0523,9.0523,9.0424,9.0424,16687.5261
2006-05-30 13:00:00,18.25,18.26,18.24,18.25,32540.67584480601,9.0424,9.0473,9.0374,9.0424,32540.6758
2006-05-30 13:05:00,18.25,18.25,18.24,18.25,11125.017382839662,9.0424,9.0424,9.0374,9.0424,11125.0174
2006-05-30 13:10:00,18.25,18.26,18.24,18.24,14184.397163120568,9.0424,9.0473,9.0374,9.0374,14184.3972
2006-05-30 13:15:00,18.24,18.27,18.23,18.27,16131.275205117508,9.0374,9.0523,9.0325,9.0523,16131.2752
2006-05-30 13:20:00,18.27,18.27,18.21,18.21,27812.54345709916,9.0523,9.0523,9.0226,9.0226,27812.5435
2006-05-30 13:25:00,18.21,18.23,18.21,18.22,46446.94757335559,9.0226,9.0325,9.0226,9.0275,46446.9476
2006-05-30 13:30:00,18.22,18.23,18.22,18.23,42831.316923932696,9.0275,9.0325,9.0275,9.0325,42831.3169
2006-05-30 13:35:00,18.23,18.23,18.23,18.23,22806.285634821303,9.0325,9.0325,9.0325,9.0325,22806.2856
2006-05-30 13:40:00,18.23,18.23,18.2,18.2,36434.431928799895,9.0325,9.0325,9.0176,9.0176,36434.4319
2006-05-30 13:45:00,18.2,18.21,18.18,18.21,44778.19496592964,9.0176,9.0226,9.0077,9.0226,44778.195
2006-05-30 13:50:00,18.2,18.24,18.2,18.23,33653.17758308998,9.0176,9.0374,9.0176,9.0325,33653.1776
2006-05-30 13:55:00,18.23,18.27,18.23,18.26,92337.6442775692,9.0325,9.0523,9.0325,9.0473,92337.6443
2006-05-30 14:00:00,18.27,18.27,18.25,18.26,26143.790849673205,9.0523,9.0523,9.0424,9.0473,26143.7908
2006-05-30 14:05:00,18.26,18.28,18.25,18.27,148240.8566263385,9.0473,9.0572,9.0424,9.0523,148240.8566
2006-05-30 14:10:00,18.27,18.27,18.23,18.23,41440.68975107774,9.0523,9.0523,9.0325,9.0325,41440.6898
2006-05-30 14:15:00,18.24,18.25,18.23,18.24,19746.9058545404,9.0374,9.0424,9.0325,9.0374,19746.9059
2006-05-30 14:20:00,18.23,18.23,18.21,18.21,33931.30301766097,9.0325,9.0325,9.0226,9.0226,33931.303
2006-05-30 14:25:00,18.21,18.21,18.2,18.21,35600.05562508692,9.0226,9.0226,9.0176,9.0226,35600.0556
2006-05-30 14:30:00,18.21,18.23,18.21,18.23,27812.54345709916,9.0226,9.0325,9.0226,9.0325,27812.5435
2006-05-30 14:35:00,18.23,18.23,18.21,18.22,22806.285634821303,9.0325,9.0325,9.0226,9.0275,22806.2856
2006-05-30 14:40:00,18.22,18.24,18.22,18.23,35878.18105965791,9.0275,9.0374,9.0275,9.0325,35878.1811
2006-05-30 14:45:00,18.23,18.24,18.23,18.23,16965.651508830484,9.0325,9.0374,9.0325,9.0325,16965.6515
2006-05-30 14:50:00,18.23,18.23,18.23,18.23,33375.05214851898,9.0325,9.0325,9.0325,9.0325,33375.0521
2006-05-30 14:55:00,18.23,18.24,18.22,18.24,24475.03824224725,9.0325,9.0374,9.0275,9.0374,24475.0382
2006-05-30 15:00:00,18.24,18.24,18.23,18.23,23640.66193853428,9.0374,9.0374,9.0325,9.0325,23640.6619
2006-05-30 15:05:00,18.23,18.23,18.22,18.22,14184.397163120568,9.0325,9.0325,9.0275,9.0275,14184.3972
2006-05-30 15:10:00,18.22,18.23,18.21,18.22,40328.18801279378,9.0275,9.0325,9.0226,9.0275,40328.188
2006-05-30 15:15:00,18.21,18.23,18.21,18.22,31150.04867195105,9.0226,9.0325,9.0226,9.0275,31150.0487
2006-05-30 15:20:00,18.22,18.25,18.21,18.25,35321.93019051592,9.0275,9.0424,9.0226,9.0424,35321.9302
2006-05-30 15:25:00,18.24,18.25,18.24,18.24,45056.32040050063,9.0374,9.0424,9.0374,9.0374,45056.3204
2006-05-30 15:30:00,18.24,18.24,18.23,18.24,59518.84299819219,9.0374,9.0374,9.0325,9.0374,59518.843
2006-05-30 15:35:00,18.24,18.25,18.23,18.25,62856.34821304409,9.0374,9.0424,9.0325,9.0424,62856.3482
2006-05-30 15:40:00,18.25,18.25,18.24,18.25,194965.92963426508,9.0424,9.0424,9.0374,9.0424,194965.9296
2006-05-30 15:45:00,18.25,18.27,18.25,18.25,105409.5397024058,9.0424,9.0523,9.0424,9.0424,105409.5397
2006-05-30 15:50:00,18.24,18.25,18.23,18.24,76484.49450702267,9.0374,9.0424,9.0325,9.0374,76484.4945
2006-05-30 15:55:00,18.24,18.27,18.23,18.23,107912.66861354472,9.0374,9.0523,9.0325,9.0325,107912.6686
2006-05-31 09:30:00,18.23,18.26,18.23,18.25,38659.43540536783,9.0325,9.0473,9.0325,9.0424,38659.4354
2006-05-31 09:35:00,18.24,18.25,18.17,18.2,176331.52551800862,9.0374,9.0424,9.0027,9.0176,176331.5255
2006-05-31 09:40:00,18.2,18.2,18.17,18.17,15575.024335975526,9.0176,9.0176,9.0027,9.0027,15575.0243
2006-05-31 09:45:00,18.17,18.17,18.11,18.11,98178.27840356002,9.0027,9.0027,8.973,8.973,98178.2784
2006-05-31 09:50:00,18.11,18.18,18.11,18.18,83159.50493672647,8.973,9.0077,8.973,9.0077,83159.5049
2006-05-31 09:55:00,18.18,18.18,18.12,18.15,35600.05562508692,9.0077,9.0077,8.978,8.9928,35600.0556
2006-05-31 10:00:00,18.15,18.16,18.13,18.14,15575.024335975526,8.9928,8.9978,8.9829,8.9879,15575.0243
2006-05-31 10:05:00,18.13,18.14,18.1,18.12,46168.8221387846,8.9829,8.9879,8.9681,8.978,46168.8221
2006-05-31 10:10:00,18.12,18.14,18.1,18.1,47003.19844249757,8.978,8.9879,8.9681,8.9681,47003.1984
2006-05-31 10:15:00,18.1,18.11,18.07,18.07,33931.30301766097,8.9681,8.973,8.9532,8.9532,33931.303
2006-05-31 10:20:00,18.07,18.09,18.07,18.09,30593.79780280907,8.9532,8.9631,8.9532,8.9631,30593.7978
2006-05-31 10:25:00,18.09,18.13,18.09,18.12,29203.17062995411,8.9631,8.9829,8.9631,8.978,29203.1706
2006-05-31 10:30:00,18.12,18.16,18.12,18.14,34765.679321373944,8.978,8.9978,8.978,8.9879,34765.6793
2006-05-31 10:35:00,18.14,18.17,18.14,18.16,40606.313447364766,8.9879,9.0027,8.9879,8.9978,40606.3134
2006-05-31 10:40:00,18.16,18.16,18.15,18.16,27812.54345709916,8.9978,8.9978,8.9928,8.9978,27812.5435
2006-05-31 10:45:00,18.16,18.19,18.16,18.18,27812.54345709916,8.9978,9.0126,8.9978,9.0077,27812.5435
2006-05-31 10:50:00,18.19,18.2,18.18,18.2,31428.174106522045,9.0126,9.0176,9.0077,9.0176,31428.1741
2006-05-31 10:55:00,18.19,18.19,18.18,18.18,18356.27868168544,9.0126,9.0126,9.0077,9.0077,18356.2787
2006-05-31 11:00:00,18.18,18.2,18.18,18.2,26143.790849673205,9.0077,9.0176,9.0077,9.0176,26143.7908
2006-05-31 11:05:00,18.2,18.2,18.17,18.17,19468.780419969407,9.0176,9.0176,9.0027,9.0027,19468.7804
2006-05-31 11:10:00,18.17,18.17,18.15,18.15,11681.268251981644,9.0027,9.0027,8.9928,8.9928,11681.2683
2006-05-31 11:15:00,18.15,18.17,18.15,18.17,21137.53302739536,8.9928,9.0027,8.9928,9.0027,21137.533
2006-05-31 11:20:00,18.17,18.18,18.14,18.15,57850.09039076624,9.0027,9.0077,8.9879,8.9928,57850.0904
2006-05-31 11:25:00,18.14,18.16,18.13,18.15,44778.19496592964,8.9879,8.9978,8.9829,8.9928,44778.195
2006-05-31 11:30:00,18.15,18.18,18.15,18.18,81768.87776387151,8.9928,9.0077,8.9928,9.0077,81768.8778
2006-05-31 11:35:00,18.18,18.19,18.18,18.18,21693.78389653734,9.0077,9.0126,9.0077,9.0077,21693.7839
2006-05-31 11:40:00,18.18,18.2,18.18,18.19,20025.03128911139,9.0077,9.0176,9.0077,9.0126,20025.0313
2006-05-31 11:45:00,18.2,18.21,18.19,18.21,30315.67236823808,9.0176,9.0226,9.0126,9.0226,30315.6724
2006-05-31 11:50:00,18.21,18.21,18.19,18.2,13350.020859407594,9.0226,9.0226,9.0126,9.0176,13350.0209
2006-05-31 11:55:00,18.2,18.21,18.2,18.2,10846.89194826867,9.0176,9.0226,9.0176,9.0176,10846.8919
2006-05-31 12:00:00,18.2,18.2,18.18,18.19,8900.01390627173,9.0176,9.0176,9.0077,9.0126,8900.0139
2006-05-31 12:05:00,18.18,18.19,18.18,18.18,10846.89194826867,9.0077,9.0126,9.0077,9.0077,10846.8919
2006-05-31 12:10:00,18.18,18.18,18.16,18.16,29481.296064525104,9.0077,9.0077,8.9978,8.9978,29481.2961
2006-05-31 12:15:00,18.16,18.17,18.15,18.16,24753.163676818247,8.9978,9.0027,8.9928,8.9978,24753.1637
2006-05-31 12:20:00,18.16,18.18,18.16,18.18,28925.04519538312,8.9978,9.0077,8.9978,9.0077,28925.0452
2006-05-31 12:25:00,18.18,18.18,18.17,18.17,2781.2543457099155,9.0077,9.0077,9.0027,9.0027,2781.2543
2006-05-31 12:30:00,18.17,18.17,18.14,18.15,36990.682797941874,9.0027,9.0027,8.9879,8.9928,36990.6828
2006-05-31 12:35:00,18.15,18.15,18.15,18.15,19746.9058545404,8.9928,8.9928,8.9928,8.9928,19746.9059
2006-05-31 12:40:00,18.16,18.16,18.15,18.15,31428.174106522045,8.9978,8.9978,8.9928,8.9928,31428.1741
2006-05-31 12:45:00,18.15,18.15,18.15,18.15,7509.386733416772,8.9928,8.9928,8.9928,8.9928,7509.3867
2006-05-31 12:50:00,18.15,18.15,18.15,18.15,12793.769990265611,8.9928,8.9928,8.9928,8.9928,12793.77
2006-05-31 12:55:00,18.15,18.16,18.15,18.15,23362.53650396329,8.9928,8.9978,8.9928,8.9928,23362.5365
2006-05-31 13:00:00,18.15,18.15,18.15,18.15,22528.16020025032,8.9928,8.9928,8.9928,8.9928,22528.1602
2006-05-31 13:05:00,18.15,18.15,18.15,18.15,18634.40411625643,8.9928,8.9928,8.9928,8.9928,18634.4041
2006-05-31 13:10:00,18.15,18.15,18.14,18.14,20303.156723682383,8.9928,8.9928,8.9879,8.9879,20303.1567
2006-05-31 13:15:00,18.15,18.15,18.14,18.15,29759.421499096094,8.9928,8.9928,8.9879,8.9928,29759.4215
2006-05-31 13:20:00,18.15,18.15,18.14,18.15,11403.142817410651,8.9928,8.9928,8.9879,8.9928,11403.1428
2006-05-31 13:25:00,18.14,18.15,18.14,18.15,10012.515644555697,8.9879,8.9928,8.9879,8.9928,10012.5156
2006-05-31 13:30:00,18.15,18.15,18.13,18.14,21693.78389653734,8.9928,8.9928,8.9829,8.9879,21693.7839
2006-05-31 13:35:00,18.14,18.15,18.13,18.15,36990.682797941874,8.9879,8.9928,8.9829,8.9928,36990.6828
2006-05-31 13:40:00,18.15,18.15,18.14,18.15,14184.397163120568,8.9928,8.9928,8.9879,8.9928,14184.3972
2006-05-31 13:45:00,18.15,18.16,18.15,18.15,16965.651508830484,8.9928,8.9978,8.9928,8.9928,16965.6515
2006-05-31 13:50:00,18.15,18.15,18.15,18.15,21137.53302739536,8.9928,8.9928,8.9928,8.9928,21137.533
2006-05-31 13:55:00,18.14,18.14,18.12,18.12,33096.92671394799,8.9879,8.9879,8.978,8.978,33096.9267
2006-05-31 14:00:00,18.12,18.15,18.1,18.14,61743.846474760125,8.978,8.9928,8.9681,8.9879,61743.8465
2006-05-31 14:05:00,18.15,18.21,18.13,18.15,56181.33778334029,8.9928,9.0226,8.9829,8.9928,56181.3378
2006-05-31 14:10:00,18.15,18.15,18.12,18.12,36434.431928799895,8.9928,8.9928,8.978,8.978,36434.4319
2006-05-31 14:15:00,18.11,18.12,18.09,18.11,30871.923237380062,8.973,8.978,8.9631,8.973,30871.9232
2006-05-31 14:20:00,18.1,18.14,18.1,18.12,52287.58169934641,8.9681,8.9879,8.9681,8.978,52287.5817
2006-05-31 14:25:00,18.11,18.13,18.11,18.13,53400.083437630376,8.973,8.9829,8.973,8.9829,53400.0834
2006-05-31 14:30:00,18.13,18.17,18.13,18.15,41162.564316506745,8.9829,9.0027,8.9829,8.9928,41162.5643
2006-05-31 14:35:00,18.15,18.17,18.15,18.17,29203.17062995411,8.9928,9.0027,8.9928,9.0027,29203.1706
2006-05-31 14:40:00,18.17,18.18,18.16,18.16,27534.418022528163,9.0027,9.0077,8.9978,8.9978,27534.418
2006-05-31 14:45:00,18.16,18.18,18.14,18.18,34209.42845223196,8.9978,9.0077,8.9879,9.0077,34209.4285
2006-05-31 14:50:00,18.17,18.18,18.13,18.15,40884.43888193576,9.0027,9.0077,8.9829,8.9928,40884.4389
2006-05-31 14:55:00,18.15,18.16,18.14,18.16,27534.418022528163,8.9928,8.9978,8.9879,8.9978,27534.418
2006-05-31 15:00:00,18.15,18.16,18.15,18.16,38659.43540536783,8.9928,8.9978,8.9928,8.9978,38659.4354
2006-05-31 15:05:00,18.16,18.16,18.1,18.1,39771.93714365179,8.9978,8.9978,8.9681,8.9681,39771.9371
2006-05-31 15:10:00,18.1,18.11,18.09,18.09,25587.539980531223,8.9681,8.973,8.9631,8.9631,25587.54
2006-05-31 15:15:00,18.1,18.1,18.09,18.1,35321.93019051592,8.9681,8.9681,8.9631,8.9681,35321.9302
2006-05-31 15:20:00,18.1,18.11,18.1,18.11,60631.34473647615,8.9681,8.973,8.9681,8.973,60631.3447
2006-05-31 15:25:00,18.11,18.12,18.09,18.1,68975.10777360591,8.973,8.978,8.9631,8.9681,68975.1078
2006-05-31 15:30:00,18.1,18.1,18.07,18.07,81490.75232930052,8.9681,8.9681,8.9532,8.9532,81490.7523
2006-05-31 15:35:00,18.07,18.09,18.07,18.09,62578.22277847309,8.9532,8.9631,8.9532,8.9631,62578.2228
2006-05-31 15:40:00,18.1,18.13,18.1,18.12,73425.11472674177,8.9681,8.9829,8.9681,8.978,73425.1147
2006-05-31 15:45:00,18.12,18.14,18.11,18.12,68696.9823390349,8.978,8.9879,8.973,8.978,68696.9823
2006-05-31 15:50:00,18.12,18.12,18.11,18.12,48115.70018078154,8.978,8.978,8.973,8.978,48115.7002
2006-05-31 15:55:00,18.12,18.15,18.12,18.15,115700.18078153249,8.978,8.9928,8.978,8.9928,115700.1808
2006-06-01 09:30:00,18.12,18.21,18.12,18.21,36156.3064942289,8.978,9.0226,8.978,9.0226,36156.3065
2006-06-01 09:35:00,18.23,18.27,18.21,18.27,34209.42845223196,9.0325,9.0523,9.0226,9.0523,34209.4285
2006-06-01 09:40:00,18.27,18.27,18.23,18.23,54512.58517591434,9.0523,9.0523,9.0325,9.0325,54512.5852
2006-06-01 09:45:00,18.23,18.25,18.23,18.25,60353.21930190516,9.0325,9.0424,9.0325,9.0424,60353.2193
2006-06-01 09:50:00,18.25,18.26,18.23,18.24,51175.079961062445,9.0424,9.0473,9.0325,9.0374,51175.08
2006-06-01 09:55:00,18.25,18.25,18.22,18.23,26143.790849673205,9.0424,9.0424,9.0275,9.0325,26143.7908
2006-06-01 10:00:00,18.24,18.26,18.21,18.21,110972.04839382562,9.0374,9.0473,9.0226,9.0226,110972.0484
2006-06-01 10:05:00,18.21,18.24,18.18,18.23,48671.95104992352,9.0226,9.0374,9.0077,9.0325,48671.951
2006-06-01 10:10:00,18.23,18.24,18.23,18.24,58962.59212905021,9.0325,9.0374,9.0325,9.0374,58962.5921
2006-06-01 10:15:00,18.23,18.23,18.21,18.23,34209.42845223196,9.0325,9.0325,9.0226,9.0325,34209.4285
2006-06-01 10:20:00,18.22,18.26,18.22,18.24,38103.18453622584,9.0275,9.0473,9.0275,9.0374,38103.1845
2006-06-01 10:25:00,18.25,18.26,18.24,18.25,39215.68627450981,9.0424,9.0473,9.0374,9.0424,39215.6863
2006-06-01 10:30:00,18.25,18.28,18.25,18.25,55625.08691419831,9.0424,9.0572,9.0424,9.0424,55625.0869
2006-06-01 10:35:00,18.25,18.29,18.24,18.29,56737.58865248227,9.0424,9.0622,9.0374,9.0622,56737.5887
2006-06-01 10:40:00,18.28,18.29,18.27,18.27,46725.07300792658,9.0572,9.0622,9.0523,9.0523,46725.073
2006-06-01 10:45:00,18.27,18.27,18.21,18.21,40884.43888193576,9.0523,9.0523,9.0226,9.0226,40884.4389
2006-06-01 10:50:00,18.21,18.21,18.2,18.21,43665.69322764567,9.0226,9.0226,9.0176,9.0226,43665.6932
2006-06-01 10:55:00,18.22,18.23,18.21,18.21,33096.92671394799,9.0275,9.0325,9.0226,9.0226,33096.9267
2006-06-01 11:00:00,18.21,18.23,18.21,18.23,42831.316923932696,9.0226,9.0325,9.0226,9.0325,42831.3169
2006-06-01 11:05:00,18.23,18.25,18.23,18.23,304547.3508552357,9.0325,9.0424,9.0325,9.0325,304547.3509
2006-06-01 11:10:00,18.23,18.27,18.23,18.27,45334.44583507162,9.0325,9.0523,9.0325,9.0523,45334.4458
2006-06-01 11:15:00,18.27,18.29,18.27,18.29,68975.10777360591,9.0523,9.0622,9.0523,9.0622,68975.1078
2006-06-01 11:20:00,18.29,18.31,18.28,18.31,24475.03824224725,9.0622,9.0721,9.0572,9.0721,24475.0382
2006-06-01 11:25:00,18.31,18.32,18.29,18.29,59240.7175636212,9.0721,9.0771,9.0622,9.0622,59240.7176
2006-06-01 11:30:00,18.28,18.28,18.27,18.28,56181.33778334029,9.0572,9.0572,9.0523,9.0572,56181.3378
2006-06-01 11:35:00,18.29,18.3,18.28,18.3,30037.546933667087,9.0622,9.0672,9.0572,9.0672,30037.5469
2006-06-01 11:40:00,18.3,18.3,18.29,18.29,28090.668891670142,9.0672,9.0672,9.0622,9.0622,28090.6689
2006-06-01 11:45:00,18.29,18.29,18.28,18.28,31984.424975664027,9.0622,9.0622,9.0572,9.0572,31984.425
2006-06-01 11:50:00,18.28,18.28,18.28,18.28,21693.78389653734,9.0572,9.0572,9.0572,9.0572,21693.7839
2006-06-01 11:55:00,18.27,18.27,18.24,18.25,57015.71408705327,9.0523,9.0523,9.0374,9.0424,57015.7141
2006-06-01 12:00:00,18.25,18.27,18.25,18.26,24753.163676818247,9.0424,9.0523,9.0424,9.0473,24753.1637
2006-06-01 12:05:00,18.25,18.27,18.25,18.27,27256.29258795717,9.0424,9.0523,9.0424,9.0523,27256.2926
2006-06-01 12:10:00,18.27,18.28,18.27,18.28,20581.28215825337,9.0523,9.0572,9.0523,9.0572,20581.2822
2006-06-01 12:15:00,18.28,18.32,18.28,18.32,43943.81866221666,9.0572,9.0771,9.0572,9.0771,43943.8187
2006-06-01 12:20:00,18.32,18.34,18.32,18.33,30593.79780280907,9.0771,9.087,9.0771,9.082,30593.7978
2006-06-01 12:25:00,18.31,18.38,18.31,18.36,82325.12863301349,9.0721,9.1068,9.0721,9.0969,82325.1286
2006-06-01 12:30:00,18.36,18.37,18.35,18.36,22528.16020025032,9.0969,9.1018,9.0919,9.0969,22528.1602
2006-06-01 12:35:00,18.36,18.37,18.36,18.36,20025.03128911139,9.0969,9.1018,9.0969,9.0969,20025.0313
2006-06-01 12:40:00,18.37,18.37,18.33,18.34,15018.773466833543,9.1018,9.1018,9.082,9.087,15018.7735
2006-06-01 12:45:00,18.34,18.34,18.31,18.31,21137.53302739536,9.087,9.087,9.0721,9.0721,21137.533
2006-06-01 12:50:00,18.3,18.3,18.28,18.29,18634.40411625643,9.0672,9.0672,9.0572,9.0622,18634.4041
2006-06-01 12:55:00,18.29,18.3,18.29,18.3,13628.146293978583,9.0622,9.0672,9.0622,9.0672,13628.1463
2006-06-01 13:00:00,18.3,18.3,18.29,18.3,53121.958003059386,9.0672,9.0672,9.0622,9.0672,53121.958
2006-06-01 13:05:00,18.31,18.31,18.3,18.3,29481.296064525104,9.0721,9.0721,9.0672,9.0672,29481.2961
2006-06-01 13:10:00,18.3,18.3,18.28,18.28,9456.264775413712,9.0672,9.0672,9.0572,9.0572,9456.2648
2006-06-01 13:15:00,18.28,18.3,18.27,18.3,36434.431928799895,9.0572,9.0672,9.0523,9.0672,36434.4319
2006-06-01 13:20:00,18.3,18.3,18.29,18.3,31150.04867195105,9.0672,9.0672,9.0622,9.0672,31150.0487
2006-06-01 13:25:00,18.3,18.3,18.29,18.3,21137.53302739536,9.0672,9.0672,9.0622,9.0672,21137.533
2006-06-01 13:30:00,18.3,18.3,18.29,18.29,26421.916284244195,9.0672,9.0672,9.0622,9.0622,26421.9163
2006-06-01 13:35:00,18.29,18.29,18.27,18.28,34487.553886802954,9.0622,9.0622,9.0523,9.0572,34487.5539
2006-06-01 13:40:00,18.28,18.28,18.27,18.28,28090.668891670142,9.0572,9.0572,9.0523,9.0572,28090.6689
2006-06-01 13:45:00,18.28,18.28,18.27,18.28,17800.02781254346,9.0572,9.0572,9.0523,9.0572,17800.0278
2006-06-01 13:50:00,18.28,18.28,18.28,18.28,54790.71061048533,9.0572,9.0572,9.0572,9.0572,54790.7106
2006-06-01 13:55:00,18.28,18.29,18.28,18.28,40328.18801279378,9.0572,9.0622,9.0572,9.0572,40328.188
2006-06-01 14:00:00,18.28,18.3,18.28,18.3,29759.421499096094,9.0572,9.0672,9.0572,9.0672,29759.4215
2006-06-01 14:05:00,18.3,18.31,18.28,18.28,115978.30621610348,9.0672,9.0721,9.0572,9.0572,115978.3062
2006-06-01 14:10:00,18.28,18.29,18.28,18.29,19468.780419969407,9.0572,9.0622,9.0572,9.0622,19468.7804
2006-06-01 14:15:00,18.29,18.3,18.29,18.3,39215.68627450981,9.0622,9.0672,9.0622,9.0672,39215.6863
2006-06-01 14:20:00,18.3,18.3,18.29,18.3,30871.923237380062,9.0672,9.0672,9.0622,9.0672,30871.9232
2006-06-01 14:25:00,18.3,18.3,18.29,18.3,27256.29258795717,9.0672,9.0672,9.0622,9.0672,27256.2926
2006-06-01 14:30:00,18.29,18.3,18.29,18.3,65915.727993325,9.0622,9.0672,9.0622,9.0672,65915.728
2006-06-01 14:35:00,18.3,18.3,18.29,18.3,45334.44583507162,9.0672,9.0672,9.0622,9.0672,45334.4458
2006-06-01 14:40:00,18.3,18.3,18.29,18.3,34209.42845223196,9.0672,9.0672,9.0622,9.0672,34209.4285
2006-06-01 14:45:00,18.3,18.3,18.3,18.3,43943.81866221666,9.0672,9.0672,9.0672,9.0672,43943.8187
2006-06-01 14:50:00,18.3,18.3,18.29,18.29,33096.92671394799,9.0672,9.0672,9.0622,9.0622,33096.9267
2006-06-01 14:55:00,18.29,18.3,18.29,18.29,18634.40411625643,9.0622,9.0672,9.0622,9.0622,18634.4041
2006-06-01 15:00:00,18.3,18.3,18.28,18.29,44500.06953135865,9.0672,9.0672,9.0572,9.0622,44500.0695
2006-06-01 15:05:00,18.29,18.29,18.28,18.29,24196.912807676264,9.0622,9.0622,9.0572,9.0622,24196.9128
2006-06-01 15:10:00,18.29,18.3,18.29,18.29,53121.958003059386,9.0622,9.0672,9.0622,9.0622,53121.958
2006-06-01 15:15:00,18.3,18.3,18.28,18.3,172437.76943401474,9.0672,9.0672,9.0572,9.0672,172437.7694
2006-06-01 15:20:00,18.3,18.3,18.29,18.3,82325.12863301349,9.0672,9.0672,9.0622,9.0672,82325.1286
2006-06-01 15:25:00,18.3,18.3,18.29,18.3,110972.04839382562,9.0672,9.0672,9.0622,9.0672,110972.0484
2006-06-01 15:30:00,18.29,18.3,18.28,18.3,73981.36559588375,9.0622,9.0672,9.0572,9.0672,73981.3656
2006-06-01 15:35:00,18.3,18.3,18.3,18.3,69531.35864274789,9.0672,9.0672,9.0672,9.0672,69531.3586
2006-06-01 15:40:00,18.3,18.3,18.29,18.29,122931.44208037826,9.0672,9.0672,9.0622,9.0622,122931.4421
2006-06-01 15:45:00,18.3,18.3,18.28,18.3,167153.38617716593,9.0672,9.0672,9.0572,9.0672,167153.3862
2006-06-01 15:50:00,18.3,18.3,18.29,18.3,106243.91600611876,9.0672,9.0672,9.0622,9.0672,106243.916
2006-06-01 15:55:00,18.3,18.3,18.29,18.3,90947.01710471424,9.0672,9.0672,9.0622,9.0672,90947.0171
2006-06-02 09:30:00,18.32,18.37,18.31,18.37,223612.8493950772,9.0771,9.1018,9.0721,9.1018,223612.8494
2006-06-02 09:35:00,18.39,18.45,18.39,18.44,253372.2708941733,9.1117,9.1415,9.1117,9.1365,253372.2709
2006-06-02 09:40:00,18.45,18.45,18.41,18.41,28925.04519538312,9.1415,9.1415,9.1217,9.1217,28925.0452
2006-06-02 09:45:00,18.41,18.42,18.4,18.4,150465.86010290642,9.1217,9.1266,9.1167,9.1167,150465.8601
2006-06-02 09:50:00,18.41,18.41,18.37,18.38,38103.18453622584,9.1217,9.1217,9.1018,9.1068,38103.1845
2006-06-02 09:55:00,18.38,18.38,18.36,18.36,69253.2332081769,9.1068,9.1068,9.0969,9.0969,69253.2332
2006-06-02 10:00:00,18.36,18.39,18.36,18.38,100681.40731469894,9.0969,9.1117,9.0969,9.1068,100681.4073
2006-06-02 10:05:00,18.38,18.41,18.36,18.41,36156.3064942289,9.1068,9.1217,9.0969,9.1217,36156.3065
2006-06-02 10:10:00,18.42,18.42,18.37,18.37,21971.90933110833,9.1266,9.1266,9.1018,9.1018,21971.9093
2006-06-02 10:15:00,18.37,18.39,18.37,18.38,28090.668891670142,9.1018,9.1117,9.1018,9.1068,28090.6689
2006-06-02 10:20:00,18.38,18.41,18.37,18.37,170212.76595744683,9.1068,9.1217,9.1018,9.1018,170212.766
2006-06-02 10:25:00,18.37,18.39,18.37,18.37,50062.57822277848,9.1018,9.1117,9.1018,9.1018,50062.5782
2006-06-02 10:30:00,18.37,18.38,18.37,18.38,40328.18801279378,9.1018,9.1068,9.1018,9.1068,40328.188
2006-06-02 10:35:00,18.38,18.38,18.37,18.38,32540.67584480601,9.1068,9.1068,9.1018,9.1068,32540.6758
2006-06-02 10:40:00,18.37,18.38,18.37,18.38,24196.912807676264,9.1018,9.1068,9.1018,9.1068,24196.9128
2006-06-02 10:45:00,18.38,18.39,18.38,18.39,67862.60603532194,9.1068,9.1117,9.1068,9.1117,67862.606
2006-06-02 10:50:00,18.39,18.39,18.39,18.39,17800.02781254346,9.1117,9.1117,9.1117,9.1117,17800.0278
2006-06-02 10:55:00,18.39,18.39,18.37,18.38,41996.94062021972,9.1117,9.1117,9.1018,9.1068,41996.9406
2006-06-02 11:00:00,18.38,18.39,18.38,18.38,35043.80475594493,9.1068,9.1117,9.1068,9.1068,35043.8048
2006-06-02 11:05:00,18.37,18.38,18.37,18.38,58128.21582533723,9.1018,9.1068,9.1018,9.1068,58128.2158
2006-06-02 11:10:00,18.38,18.39,18.38,18.38,38103.18453622584,9.1068,9.1117,9.1068,9.1068,38103.1845
2006-06-02 11:15:00,18.38,18.38,18.37,18.37,61465.72104018913,9.1068,9.1068,9.1018,9.1018,61465.721
2006-06-02 11:20:00,18.37,18.39,18.37,18.39,45056.32040050063,9.1018,9.1117,9.1018,9.1117,45056.3204
2006-06-02 11:25:00,18.39,18.4,18.36,18.38,61743.846474760125,9.1117,9.1167,9.0969,9.1068,61743.8465
2006-06-02 11:30:00,18.38,18.39,18.38,18.38,122653.31664580728,9.1068,9.1117,9.1068,9.1068,122653.3166
2006-06-02 11:35:00,18.38,18.39,18.37,18.39,43665.69322764567,9.1068,9.1117,9.1018,9.1117,43665.6932
2006-06-02 11:40:00,18.39,18.39,18.34,18.34,45612.57126964261,9.1117,9.1117,9.087,9.087,45612.5713
2006-06-02 11:45:00,18.34,18.34,18.34,18.34,31984.424975664027,9.087,9.087,9.087,9.087,31984.425
2006-06-02 11:50:00,18.34,18.34,18.32,18.32,15853.149770546515,9.087,9.087,9.0771,9.0771,15853.1498
2006-06-02 11:55:00,18.32,18.33,18.32,18.32,35321.93019051592,9.0771,9.082,9.0771,9.0771,35321.9302
2006-06-02 12:00:00,18.32,18.32,18.3,18.3,91225.14253928524,9.0771,9.0771,9.0672,9.0672,91225.1425
2006-06-02 12:05:00,18.3,18.32,18.28,18.29,28646.91976081213,9.0672,9.0771,9.0572,9.0622,28646.9198
2006-06-02 12:10:00,18.29,18.31,18.29,18.3,17800.02781254346,9.0622,9.0721,9.0622,9.0672,17800.0278
2006-06-02 12:15:00,18.3,18.3,18.29,18.29,12793.769990265611,9.0672,9.0672,9.0622,9.0622,12793.77
2006-06-02 12:20:00,18.29,18.31,18.29,18.31,11959.393686552636,9.0622,9.0721,9.0622,9.0721,11959.3937
2006-06-02 12:25:00,18.31,18.32,18.3,18.3,20025.03128911139,9.0721,9.0771,9.0672,9.0672,20025.0313
2006-06-02 12:30:00,18.3,18.3,18.28,18.3,16965.651508830484,9.0672,9.0672,9.0572,9.0672,16965.6515
2006-06-02 12:35:00,18.3,18.3,18.3,18.3,28368.79432624113,9.0672,9.0672,9.0672,9.0672,28368.7943
2006-06-02 12:40:00,18.3,18.3,18.28,18.28,11125.017382839662,9.0672,9.0672,9.0572,9.0572,11125.0174
2006-06-02 12:45:00,18.29,18.3,18.29,18.3,8065.637602558754,9.0622,9.0672,9.0622,9.0672,8065.6376
2006-06-02 12:50:00,18.3,18.31,18.3,18.31,9456.264775413712,9.0672,9.0721,9.0672,9.0721,9456.2648
2006-06-02 12:55:00,18.3,18.32,18.29,18.29,19468.780419969407,9.0672,9.0771,9.0622,9.0622,19468.7804
2006-06-02 13:00:00,18.29,18.3,18.29,18.29,9456.264775413712,9.0622,9.0672,9.0622,9.0622,9456.2648
2006-06-02 13:05:00,18.29,18.3,18.28,18.29,15853.149770546515,9.0622,9.0672,9.0572,9.0622,15853.1498
2006-06-02 13:10:00,18.28,18.28,18.27,18.28,15575.024335975526,9.0572,9.0572,9.0523,9.0572,15575.0243
2006-06-02 13:15:00,18.28,18.31,18.28,18.31,13071.895424836604,9.0572,9.0721,9.0572,9.0721,13071.8954
2006-06-02 13:20:00,18.3,18.31,18.29,18.29,31428.174106522045,9.0672,9.0721,9.0622,9.0622,31428.1741
2006-06-02 13:25:00,18.3,18.33,18.3,18.32,16687.52607425949,9.0672,9.082,9.0672,9.0771,16687.5261
2006-06-02 13:30:00,18.33,18.34,18.31,18.34,29759.421499096094,9.082,9.087,9.0721,9.087,29759.4215
2006-06-02 13:35:00,18.34,18.35,18.34,18.34,8621.888471700739,9.087,9.0919,9.087,9.087,8621.8885
2006-06-02 13:40:00,18.34,18.35,18.31,18.31,27256.29258795717,9.087,9.0919,9.0721,9.0721,27256.2926
2006-06-02 13:45:00,18.31,18.31,18.3,18.31,13071.895424836604,9.0721,9.0721,9.0672,9.0721,13071.8954
2006-06-02 13:50:00,18.3,18.32,18.3,18.3,14462.52259769156,9.0672,9.0771,9.0672,9.0672,14462.5226
2006-06-02 13:55:00,18.3,18.3,18.27,18.29,16965.651508830484,9.0672,9.0672,9.0523,9.0622,16965.6515
2006-06-02 14:00:00,18.29,18.3,18.28,18.29,22250.034765679324,9.0622,9.0672,9.0572,9.0622,22250.0348
2006-06-02 14:05:00,18.29,18.31,18.29,18.3,15853.149770546515,9.0622,9.0721,9.0622,9.0672,15853.1498
2006-06-02 14:10:00,18.3,18.3,18.3,18.3,13350.020859407594,9.0672,9.0672,9.0672,9.0672,13350.0209
2006-06-02 14:15:00,18.3,18.3,18.27,18.28,25309.41454596023,9.0672,9.0672,9.0523,9.0572,25309.4145
2006-06-02 14:20:00,18.28,18.28,18.28,18.28,5284.38325684884,9.0572,9.0572,9.0572,9.0572,5284.3833
2006-06-02 14:25:00,18.28,18.28,18.27,18.28,11681.268251981644,9.0572,9.0572,9.0523,9.0572,11681.2683
2006-06-02 14:30:00,18.28,18.33,18.28,18.31,16687.52607425949,9.0572,9.082,9.0572,9.0721,16687.5261
2006-06-02 14:35:00,18.32,18.33,18.32,18.33,34209.42845223196,9.0771,9.082,9.0771,9.082,34209.4285
2006-06-02 14:40:00,18.33,18.35,18.33,18.34,15296.898901404536,9.082,9.0919,9.082,9.087,15296.8989
2006-06-02 14:45:00,18.35,18.36,18.35,18.35,5284.38325684884,9.0919,9.0969,9.0919,9.0919,5284.3833
2006-06-02 14:50:00,18.35,18.37,18.35,18.36,38659.43540536783,9.0919,9.1018,9.0919,9.0969,38659.4354
2006-06-02 14:55:00,18.36,18.37,18.34,18.35,15575.024335975526,9.0969,9.1018,9.087,9.0919,15575.0243
2006-06-02 15:00:00,18.34,18.35,18.31,18.32,33931.30301766097,9.087,9.0919,9.0721,9.0771,33931.303
2006-06-02 15:05:00,18.3,18.31,18.29,18.29,11403.142817410651,9.0672,9.0721,9.0622,9.0622,11403.1428
2006-06-02 15:10:00,18.29,18.3,18.29,18.3,28925.04519538312,9.0622,9.0672,9.0622,9.0672,28925.0452
2006-06-02 15:15:00,18.3,18.32,18.3,18.3,20025.03128911139,9.0672,9.0771,9.0672,9.0672,20025.0313
2006-06-02 15:20:00,18.3,18.32,18.3,18.31,11125.017382839662,9.0672,9.0771,9.0672,9.0721,11125.0174
2006-06-02 15:25:00,18.31,18.31,18.3,18.31,19468.780419969407,9.0721,9.0721,9.0672,9.0721,19468.7804
2006-06-02 15:30:00,18.32,18.32,18.31,18.32,27534.418022528163,9.0771,9.0771,9.0721,9.0771,27534.418
2006-06-02 15:35:00,18.32,18.32,18.3,18.31,38381.30997079684,9.0771,9.0771,9.0672,9.0721,38381.31
2006-06-02 15:40:00,18.31,18.32,18.31,18.32,29481.296064525104,9.0721,9.0771,9.0721,9.0771,29481.2961
2006-06-02 15:45:00,18.32,18.32,18.29,18.29,36434.431928799895,9.0771,9.0771,9.0622,9.0622,36434.4319
2006-06-02 15:50:00,18.29,18.3,18.29,18.29,47003.19844249757,9.0622,9.0672,9.0622,9.0622,47003.1984
2006-06-02 15:55:00,18.3,18.3,18.29,18.29,78153.24711444862,9.0672,9.0672,9.0622,9.0622,78153.2471
2006-06-05 09:30:00,18.19,18.19,18.19,18.19,30315.67236823808,9.0126,9.0126,9.0126,9.0126,30315.6724
2006-06-05 09:35:00,18.2,18.2,18.16,18.19,26978.16715338618,9.0176,9.0176,8.9978,9.0126,26978.1672
2006-06-05 09:40:00,18.18,18.18,18.16,18.18,15853.149770546515,9.0077,9.0077,8.9978,9.0077,15853.1498
2006-06-05 09:45:00,18.18,18.18,18.13,18.13,6953.135864274788,9.0077,9.0077,8.9829,8.9829,6953.1359
2006-06-05 09:50:00,18.15,18.15,18.1,18.14,36712.557363370885,8.9928,8.9928,8.9681,8.9879,36712.5574
2006-06-05 09:55:00,18.14,18.14,18.1,18.11,22806.285634821303,8.9879,8.9879,8.9681,8.973,22806.2856
2006-06-05 10:00:00,18.11,18.14,18.09,18.14,35878.18105965791,8.973,8.9879,8.9631,8.9879,35878.1811
2006-06-05 10:05:00,18.14,18.17,18.14,18.16,17243.776943401477,8.9879,9.0027,8.9879,8.9978,17243.7769
2006-06-05 10:10:00,18.16,18.18,18.13,18.15,23084.4110693923,8.9978,9.0077,8.9829,8.9928,23084.4111
2006-06-05 10:15:00,18.15,18.17,18.15,18.16,16965.651508830484,8.9928,9.0027,8.9928,8.9978,16965.6515
2006-06-05 10:20:00,18.15,18.17,18.15,18.16,40884.43888193576,8.9928,9.0027,8.9928,8.9978,40884.4389
2006-06-05 10:25:00,18.16,18.16,18.15,18.16,40606.313447364766,8.9978,8.9978,8.9928,8.9978,40606.3134
2006-06-05 10:30:00,18.16,18.2,18.16,18.2,28090.668891670142,8.9978,9.0176,8.9978,9.0176,28090.6689
2006-06-05 10:35:00,18.21,18.23,18.21,18.23,8343.763037129745,9.0226,9.0325,9.0226,9.0325,8343.763
2006-06-05 10:40:00,18.21,18.23,18.21,18.21,6675.010429703797,9.0226,9.0325,9.0226,9.0226,6675.0104
2006-06-05 10:45:00,18.22,18.23,18.21,18.23,23084.4110693923,9.0275,9.0325,9.0226,9.0325,23084.4111
2006-06-05 10:50:00,18.24,18.24,18.22,18.24,16687.52607425949,9.0374,9.0374,9.0275,9.0374,16687.5261
2006-06-05 10:55:00,18.24,18.24,18.21,18.24,20025.03128911139,9.0374,9.0374,9.0226,9.0374,20025.0313
2006-06-05 11:00:00,18.24,18.25,18.24,18.25,16409.4006396885,9.0374,9.0424,9.0374,9.0424,16409.4006
2006-06-05 11:05:00,18.25,18.26,18.25,18.26,14184.397163120568,9.0424,9.0473,9.0424,9.0473,14184.3972
2006-06-05 11:10:00,18.25,18.26,18.24,18.24,15853.149770546515,9.0424,9.0473,9.0374,9.0374,15853.1498
2006-06-05 11:15:00,18.24,18.25,18.24,18.24,8065.637602558754,9.0374,9.0424,9.0374,9.0374,8065.6376
2006-06-05 11:20:00,18.24,18.24,18.23,18.24,19746.9058545404,9.0374,9.0374,9.0325,9.0374,19746.9059
2006-06-05 11:25:00,18.24,18.24,18.24,18.24,8621.888471700739,9.0374,9.0374,9.0374,9.0374,8621.8885
2006-06-05 11:30:00,18.24,18.24,18.21,18.24,18078.15324711445,9.0374,9.0374,9.0226,9.0374,18078.1532
2006-06-05 11:35:00,18.23,18.24,18.21,18.21,16965.651508830484,9.0325,9.0374,9.0226,9.0226,16965.6515
2006-06-05 11:40:00,18.21,18.22,18.19,18.19,27812.54345709916,9.0226,9.0275,9.0126,9.0126,27812.5435
2006-06-05 11:45:00,18.2,18.21,18.2,18.21,11959.393686552636,9.0176,9.0226,9.0176,9.0226,11959.3937
2006-06-05 11:50:00,18.2,18.22,18.2,18.22,20025.03128911139,9.0176,9.0275,9.0176,9.0275,20025.0313
2006-06-05 11:55:00,18.23,18.23,18.23,18.23,9178.13934084272,9.0325,9.0325,9.0325,9.0325,9178.1393
2006-06-05 12:00:00,18.23,18.23,18.21,18.23,33931.30301766097,9.0325,9.0325,9.0226,9.0325,33931.303
2006-06-05 12:05:00,18.23,18.24,18.21,18.21,19746.9058545404,9.0325,9.0374,9.0226,9.0226,19746.9059
2006-06-05 12:10:00,18.21,18.21,18.2,18.21,10012.515644555697,9.0226,9.0226,9.0176,9.0226,10012.5156
2006-06-05 12:15:00,18.21,18.24,18.21,18.24,10846.89194826867,9.0226,9.0374,9.0226,9.0374,10846.8919
2006-06-05 12:20:00,18.23,18.23,18.2,18.2,16131.275205117508,9.0325,9.0325,9.0176,9.0176,16131.2752
2006-06-05 12:25:00,18.2,18.21,18.2,18.21,7231.26129884578,9.0176,9.0226,9.0176,9.0226,7231.2613
2006-06-05 12:30:00,18.2,18.2,18.18,18.19,13350.020859407594,9.0176,9.0176,9.0077,9.0126,13350.0209
2006-06-05 12:35:00,18.19,18.21,18.19,18.21,7509.386733416772,9.0126,9.0226,9.0126,9.0226,7509.3867
2006-06-05 12:40:00,18.2,18.2,18.19,18.2,10290.641079126686,9.0176,9.0176,9.0126,9.0176,10290.6411
2006-06-05 12:45:00,18.2,18.2,18.19,18.19,13628.146293978583,9.0176,9.0176,9.0126,9.0126,13628.1463
2006-06-05 12:50:00,18.19,18.2,18.18,18.19,13906.271728549576,9.0126,9.0176,9.0077,9.0126,13906.2717
2006-06-05 12:55:00,18.19,18.19,18.18,18.18,9178.13934084272,9.0126,9.0126,9.0077,9.0077,9178.1393
2006-06-05 13:00:00,18.18,18.18,18.17,18.18,25587.539980531223,9.0077,9.0077,9.0027,9.0077,25587.54
2006-06-05 13:05:00,18.17,18.18,18.17,18.18,20025.03128911139,9.0027,9.0077,9.0027,9.0077,20025.0313
2006-06-05 13:10:00,18.18,18.19,18.18,18.18,9178.13934084272,9.0077,9.0126,9.0077,9.0077,9178.1393
2006-06-05 13:15:00,18.18,18.19,18.16,18.18,24475.03824224725,9.0077,9.0126,8.9978,9.0077,24475.0382
2006-06-05 13:20:00,18.18,18.19,18.14,18.14,15296.898901404536,9.0077,9.0126,8.9879,8.9879,15296.8989
2006-06-05 13:25:00,18.14,18.15,18.14,18.15,15018.773466833543,8.9879,8.9928,8.9879,8.9928,15018.7735
2006-06-05 13:30:00,18.15,18.19,18.15,18.19,14740.648032262552,8.9928,9.0126,8.9928,9.0126,14740.648
2006-06-05 13:35:00,18.18,18.19,18.17,18.18,16409.4006396885,9.0077,9.0126,9.0027,9.0077,16409.4006
2006-06-05 13:40:00,18.18,18.18,18.17,18.17,8343.763037129745,9.0077,9.0077,9.0027,9.0027,8343.763
2006-06-05 13:45:00,18.17,18.17,18.15,18.15,15853.149770546515,9.0027,9.0027,8.9928,8.9928,15853.1498
2006-06-05 13:50:00,18.16,18.19,18.15,18.18,32818.801279377,8.9978,9.0126,8.9928,9.0077,32818.8013
2006-06-05 13:55:00,18.19,18.2,18.18,18.2,16131.275205117508,9.0126,9.0176,9.0077,9.0176,16131.2752
2006-06-05 14:00:00,18.2,18.2,18.16,18.16,17800.02781254346,9.0176,9.0176,8.9978,8.9978,17800.0278
2006-06-05 14:05:00,18.17,18.17,18.12,18.12,26700.041718815188,9.0027,9.0027,8.978,8.978,26700.0417
2006-06-05 14:10:00,18.12,18.14,18.12,18.14,46725.07300792658,8.978,8.9879,8.978,8.9879,46725.073
2006-06-05 14:15:00,18.13,18.14,18.1,18.11,61187.59560561814,8.9829,8.9879,8.9681,8.973,61187.5956
2006-06-05 14:20:00,18.11,18.14,18.07,18.13,112918.92643582256,8.973,8.9879,8.9532,8.9829,112918.9264
2006-06-05 14:25:00,18.14,18.16,18.11,18.14,49784.45278820748,8.9879,8.9978,8.973,8.9879,49784.4528
2006-06-05 14:30:00,18.14,18.14,18.07,18.09,38659.43540536783,8.9879,8.9879,8.9532,8.9631,38659.4354
2006-06-05 14:35:00,18.09,18.1,18.04,18.05,58962.59212905021,8.9631,8.9681,8.9383,8.9433,58962.5921
2006-06-05 14:40:00,18.06,18.1,18.06,18.08,38103.18453622584,8.9482,8.9681,8.9482,8.9581,38103.1845
2006-06-05 14:45:00,18.08,18.11,18.07,18.08,45890.6967042136,8.9581,8.973,8.9532,8.9581,45890.6967
2006-06-05 14:50:00,18.08,18.09,18.06,18.08,36156.3064942289,8.9581,8.9631,8.9482,8.9581,36156.3065
2006-06-05 14:55:00,18.08,18.08,18.06,18.07,23084.4110693923,8.9581,8.9581,8.9482,8.9532,23084.4111
2006-06-05 15:00:00,18.06,18.06,18.04,18.05,23084.4110693923,8.9482,8.9482,8.9383,8.9433,23084.4111
2006-06-05 15:05:00,18.06,18.09,18.04,18.04,54790.71061048533,8.9482,8.9631,8.9383,8.9383,54790.7106
2006-06-05 15:10:00,18.04,18.05,18.0,18.0,56737.58865248227,8.9383,8.9433,8.9185,8.9185,56737.5887
2006-06-05 15:15:00,18.01,18.04,18.0,18.04,38103.18453622584,8.9235,8.9383,8.9185,8.9383,38103.1845
2006-06-05 15:20:00,18.04,18.07,18.04,18.05,52287.58169934641,8.9383,8.9532,8.9383,8.9433,52287.5817
2006-06-05 15:25:00,18.06,18.06,18.02,18.02,44221.94409678766,8.9482,8.9482,8.9284,8.9284,44221.9441
2006-06-05 15:30:00,18.02,18.05,18.02,18.05,32540.67584480601,8.9284,8.9433,8.9284,8.9433,32540.6758
2006-06-05 15:35:00,18.04,18.06,18.04,18.05,86218.88471700737,8.9383,8.9482,8.9383,8.9433,86218.8847
2006-06-05 15:40:00,18.05,18.05,18.02,18.02,62021.97190933112,8.9433,8.9433,8.9284,8.9284,62021.9719
2006-06-05 15:45:00,18.01,18.02,17.91,17.95,97343.90209984704,8.9235,8.9284,8.8739,8.8937,97343.9021
2006-06-05 15:50:00,17.95,17.98,17.95,17.96,89278.26449728828,8.8937,8.9086,8.8937,8.8987,89278.2645
2006-06-05 15:55:00,17.96,17.98,17.95,17.97,111806.4246975386,8.8987,8.9086,8.8937,8.9036,111806.4247
2006-06-06 09:30:00,17.97,17.98,17.91,17.91,70087.60951188987,8.9036,8.9086,8.8739,8.8739,70087.6095
2006-06-06 09:35:00,17.94,17.97,17.93,17.93,54790.71061048533,8.8888,8.9036,8.8838,8.8838,54790.7106
2006-06-06 09:40:00,17.92,17.97,17.92,17.96,20303.156723682383,8.8789,8.9036,8.8789,8.8987,20303.1567
2006-06-06 09:45:00,17.97,17.97,17.95,17.95,25865.66541510221,8.9036,8.9036,8.8937,8.8937,25865.6654
2006-06-06 09:50:00,17.95,17.95,17.91,17.92,51175.079961062445,8.8937,8.8937,8.8739,8.8789,51175.08
2006-06-06 09:55:00,17.92,17.93,17.91,17.91,50340.70365734947,8.8789,8.8838,8.8739,8.8739,50340.7037
2006-06-06 10:00:00,17.9,17.9,17.87,17.88,63690.724516757065,8.869,8.869,8.8541,8.8591,63690.7245
2006-06-06 10:05:00,17.88,17.88,17.85,17.86,65081.35168961202,8.8591,8.8591,8.8442,8.8491,65081.3517
2006-06-06 10:10:00,17.86,17.88,17.84,17.87,59796.968432763184,8.8491,8.8591,8.8392,8.8541,59796.9684
2006-06-06 10:15:00,17.87,17.94,17.87,17.93,68418.85690446392,8.8541,8.8888,8.8541,8.8838,68418.8569
2006-06-06 10:20:00,17.93,17.96,17.93,17.95,60075.09386733417,8.8838,8.8987,8.8838,8.8937,60075.0939
2006-06-06 10:25:00,17.95,17.96,17.94,17.96,21415.658461966348,8.8937,8.8987,8.8888,8.8987,21415.6585
2006-06-06 10:30:00,17.96,17.97,17.96,17.97,113475.17730496454,8.8987,8.9036,8.8987,8.9036,113475.1773
2006-06-06 10:35:00,17.97,17.97,17.95,17.96,42831.316923932696,8.9036,8.9036,8.8937,8.8987,42831.3169
2006-06-06 10:40:00,17.96,17.96,17.95,17.95,28646.91976081213,8.8987,8.8987,8.8937,8.8937,28646.9198
2006-06-06 10:45:00,17.95,17.96,17.95,17.95,129884.57794465304,8.8937,8.8987,8.8937,8.8937,129884.5779
2006-06-06 10:50:00,17.95,17.96,17.94,17.96,57571.96495619525,8.8937,8.8987,8.8888,8.8987,57571.965
2006-06-06 10:55:00,17.97,17.97,17.96,17.96,62021.97190933112,8.9036,8.9036,8.8987,8.8987,62021.9719
2006-06-06 11:00:00,17.96,17.97,17.96,17.96,132387.70685579197,8.8987,8.9036,8.8987,8.8987,132387.7069
2006-06-06 11:05:00,17.96,17.97,17.96,17.97,25309.41454596023,8.8987,8.9036,8.8987,8.9036,25309.4145
2006-06-06 11:10:00,17.97,17.97,17.95,17.97,61465.72104018913,8.9036,8.9036,8.8937,8.9036,61465.721
2006-06-06 11:15:00,17.97,17.98,17.97,17.98,84550.13210958143,8.9036,8.9086,8.9036,8.9086,84550.1321
2006-06-06 11:20:00,17.99,18.01,17.98,18.01,26143.790849673205,8.9136,8.9235,8.9086,8.9235,26143.7908
2006-06-06 11:25:00,18.01,18.01,17.99,18.0,16409.4006396885,8.9235,8.9235,8.9136,8.9185,16409.4006
2006-06-06 11:30:00,18.0,18.03,18.0,18.03,100681.40731469894,8.9185,8.9334,8.9185,8.9334,100681.4073
2006-06-06 11:35:00,18.02,18.03,18.02,18.03,18356.27868168544,8.9284,8.9334,8.9284,8.9334,18356.2787
2006-06-06 11:40:00,18.03,18.03,18.01,18.02,65915.727993325,8.9334,8.9334,8.9235,8.9284,65915.728
2006-06-06 11:45:00,18.02,18.02,17.98,18.0,21971.90933110833,8.9284,8.9284,8.9086,8.9185,21971.9093
2006-06-06 11:50:00,18.02,18.04,18.02,18.02,17800.02781254346,8.9284,8.9383,8.9284,8.9284,17800.0278
2006-06-06 11:55:00,18.02,18.02,18.01,18.02,11681.268251981644,8.9284,8.9284,8.9235,8.9284,11681.2683
2006-06-06 12:00:00,18.03,18.03,18.02,18.02,8065.637602558754,8.9334,8.9334,8.9284,8.9284,8065.6376
2006-06-06 12:05:00,18.02,18.04,18.02,18.03,23362.53650396329,8.9284,8.9383,8.9284,8.9334,23362.5365
2006-06-06 12:10:00,18.04,18.05,18.03,18.05,52009.45626477542,8.9383,8.9433,8.9334,8.9433,52009.4563
2006-06-06 12:15:00,18.05,18.09,18.04,18.08,43109.442358503686,8.9433,8.9631,8.9383,8.9581,43109.4424
2006-06-06 12:20:00,18.07,18.07,18.02,18.02,33096.92671394799,8.9532,8.9532,8.9284,8.9284,33096.9267
2006-06-06 12:25:00,18.02,18.04,18.02,18.03,24753.163676818247,8.9284,8.9383,8.9284,8.9334,24753.1637
2006-06-06 12:30:00,18.04,18.07,18.04,18.06,26700.041718815188,8.9383,8.9532,8.9383,8.9482,26700.0417
2006-06-06 12:35:00,18.06,18.08,18.06,18.08,29203.17062995411,8.9482,8.9581,8.9482,8.9581,29203.1706
2006-06-06 12:40:00,18.08,18.12,18.08,18.09,65637.602558754,8.9581,8.978,8.9581,8.9631,65637.6026
2006-06-06 12:45:00,18.1,18.11,18.08,18.09,19468.780419969407,8.9681,8.973,8.9581,8.9631,19468.7804
2006-06-06 12:50:00,18.08,18.1,18.08,18.1,21137.53302739536,8.9581,8.9681,8.9581,8.9681,21137.533
2006-06-06 12:55:00,18.1,18.16,18.1,18.15,48393.82561535253,8.9681,8.9978,8.9681,8.9928,48393.8256
2006-06-06 13:00:00,18.14,18.14,18.1,18.1,15018.773466833543,8.9879,8.9879,8.9681,8.9681,15018.7735
2006-06-06 13:05:00,18.09,18.11,18.09,18.11,21971.90933110833,8.9631,8.973,8.9631,8.973,21971.9093
2006-06-06 13:10:00,18.11,18.11,18.09,18.11,22528.16020025032,8.973,8.973,8.9631,8.973,22528.1602
2006-06-06 13:15:00,18.11,18.11,18.1,18.11,22250.034765679324,8.973,8.973,8.9681,8.973,22250.0348
2006-06-06 13:20:00,18.1,18.12,18.1,18.12,41718.81518564873,8.9681,8.978,8.9681,8.978,41718.8152
2006-06-06 13:25:00,18.12,18.14,18.1,18.1,45334.44583507162,8.978,8.9879,8.9681,8.9681,45334.4458
2006-06-06 13:30:00,18.1,18.14,18.1,18.12,28090.668891670142,8.9681,8.9879,8.9681,8.978,28090.6689
2006-06-06 13:35:00,18.11,18.13,18.09,18.09,18634.40411625643,8.973,8.9829,8.9631,8.9631,18634.4041
2006-06-06 13:40:00,18.08,18.08,18.03,18.05,33375.05214851898,8.9581,8.9581,8.9334,8.9433,33375.0521
2006-06-06 13:45:00,18.05,18.06,18.04,18.05,20303.156723682383,8.9433,8.9482,8.9383,8.9433,20303.1567
2006-06-06 13:50:00,18.05,18.1,18.05,18.09,36990.682797941874,8.9433,8.9681,8.9433,8.9631,36990.6828
2006-06-06 13:55:00,18.09,18.12,18.09,18.11,31984.424975664027,8.9631,8.978,8.9631,8.973,31984.425
2006-06-06 14:00:00,18.11,18.12,18.08,18.08,37825.05910165485,8.973,8.978,8.9581,8.9581,37825.0591
2006-06-06 14:05:00,18.08,18.1,18.07,18.09,19190.65498539841,8.9581,8.9681,8.9532,8.9631,19190.655
2006-06-06 14:10:00,18.09,18.1,18.05,18.05,44221.94409678766,8.9631,8.9681,8.9433,8.9433,44221.9441
2006-06-06 14:15:00,18.06,18.07,18.04,18.06,42831.316923932696,8.9482,8.9532,8.9383,8.9482,42831.3169
2006-06-06 14:20:00,18.07,18.07,18.03,18.03,22250.034765679324,8.9532,8.9532,8.9334,8.9334,22250.0348
2006-06-06 14:25:00,18.04,18.09,18.03,18.08,63412.59908218607,8.9383,8.9631,8.9334,8.9581,63412.5991
2006-06-06 14:30:00,18.08,18.11,18.08,18.08,36712.557363370885,8.9581,8.973,8.9581,8.9581,36712.5574
2006-06-06 14:35:00,18.09,18.12,18.09,18.1,17521.902377972467,8.9631,8.978,8.9631,8.9681,17521.9024
2006-06-06 14:40:00,18.09,18.1,18.05,18.06,24196.912807676264,8.9631,8.9681,8.9433,8.9482,24196.9128
2006-06-06 14:45:00,18.06,18.07,18.05,18.07,33931.30301766097,8.9482,8.9532,8.9433,8.9532,33931.303
2006-06-06 14:50:00,18.06,18.08,18.06,18.07,11959.393686552636,8.9482,8.9581,8.9482,8.9532,11959.3937
2006-06-06 14:55:00,18.08,18.1,18.05,18.05,25587.539980531223,8.9581,8.9681,8.9433,8.9433,25587.54
2006-06-06 15:00:00,18.05,18.08,18.05,18.07,26700.041718815188,8.9433,8.9581,8.9433,8.9532,26700.0417
2006-06-06 15:05:00,18.06,18.09,18.06,18.07,28090.668891670142,8.9482,8.9631,8.9482,8.9532,28090.6689
2006-06-06 15:10:00,18.07,18.07,18.05,18.07,60353.21930190516,8.9532,8.9532,8.9433,8.9532,60353.2193
2006-06-06 15:15:00,18.07,18.07,18.05,18.05,58128.21582533723,8.9532,8.9532,8.9433,8.9433,58128.2158
2006-06-06 15:20:00,18.06,18.08,18.06,18.06,28646.91976081213,8.9482,8.9581,8.9482,8.9482,28646.9198
2006-06-06 15:25:00,18.06,18.07,18.06,18.07,4450.006953135865,8.9482,8.9532,8.9482,8.9532,4450.007
2006-06-06 15:30:00,18.07,18.11,18.06,18.1,41996.94062021972,8.9532,8.973,8.9482,8.9681,41996.9406
2006-06-06 15:35:00,18.1,18.11,18.09,18.11,28646.91976081213,8.9681,8.973,8.9631,8.973,28646.9198
2006-06-06 15:40:00,18.11,18.14,18.1,18.14,45334.44583507162,8.973,8.9879,8.9681,8.9879,45334.4458
2006-06-06 15:45:00,18.14,18.15,18.14,18.15,39771.93714365179,8.9879,8.9928,8.9879,8.9928,39771.9371
2006-06-06 15:50:00,18.16,18.18,18.15,18.16,90947.01710471424,8.9978,9.0077,8.9928,8.9978,90947.0171
2006-06-06 15:55:00,18.15,18.17,18.15,18.16,74815.74189959673,8.9928,9.0027,8.9928,8.9978,74815.7419
2006-06-07 09:30:00,18.19,18.23,18.18,18.21,59240.7175636212,9.0126,9.0325,9.0077,9.0226,59240.7176
2006-06-07 09:35:00,18.21,18.22,18.19,18.2,36156.3064942289,9.0226,9.0275,9.0126,9.0176,36156.3065
2006-06-07 09:40:00,18.2,18.23,18.19,18.22,40328.18801279378,9.0176,9.0325,9.0126,9.0275,40328.188
2006-06-07 09:45:00,18.21,18.27,18.2,18.27,53121.958003059386,9.0226,9.0523,9.0176,9.0523,53121.958
2006-06-07 09:50:00,18.27,18.3,18.26,18.28,335697.3995271868,9.0523,9.0672,9.0473,9.0572,335697.3995
2006-06-07 09:55:00,18.28,18.37,18.25,18.36,226115.97830621613,9.0572,9.1018,9.0424,9.0969,226115.9783
2006-06-07 10:00:00,18.35,18.43,18.35,18.43,275066.0547907106,9.0919,9.1316,9.0919,9.1316,275066.0548
2006-06-07 10:05:00,18.44,18.46,18.43,18.44,141287.7207620637,9.1365,9.1464,9.1316,9.1365,141287.7208
2006-06-07 10:10:00,18.44,18.45,18.43,18.43,79821.99972187457,9.1365,9.1415,9.1316,9.1316,79821.9997
2006-06-07 10:15:00,18.43,18.44,18.42,18.42,103462.66166040883,9.1316,9.1365,9.1266,9.1266,103462.6617
2006-06-07 10:20:00,18.42,18.42,18.4,18.41,71478.23668474483,9.1266,9.1266,9.1167,9.1217,71478.2367
2006-06-07 10:25:00,18.4,18.42,18.4,18.42,49506.327353636494,9.1167,9.1266,9.1167,9.1266,49506.3274
2006-06-07 10:30:00,18.42,18.45,18.41,18.45,116534.55708524544,9.1266,9.1415,9.1217,9.1415,116534.5571
2006-06-07 10:35:00,18.44,18.45,18.44,18.45,68696.9823390349,9.1365,9.1415,9.1365,9.1415,68696.9823
2006-06-07 10:40:00,18.46,18.46,18.35,18.45,92059.5188429982,9.1464,9.1464,9.0919,9.1415,92059.5188
2006-06-07 10:45:00,18.45,18.45,18.43,18.45,276734.8073981366,9.1415,9.1415,9.1316,9.1415,276734.8074
2006-06-07 10:50:00,18.45,18.46,18.44,18.46,166319.00987345295,9.1415,9.1464,9.1365,9.1464,166319.0099
2006-06-07 10:55:00,18.45,18.51,18.45,18.48,127937.69990265612,9.1415,9.1712,9.1415,9.1563,127937.6999
2006-06-07 11:00:00,18.48,18.53,18.47,18.47,142122.09706577667,9.1563,9.1811,9.1514,9.1514,142122.0971
2006-06-07 11:05:00,18.47,18.51,18.47,18.49,52287.58169934641,9.1514,9.1712,9.1514,9.1613,52287.5817
2006-06-07 11:10:00,18.49,18.5,18.48,18.5,61743.846474760125,9.1613,9.1662,9.1563,9.1662,61743.8465
2006-06-07 11:15:00,18.5,18.51,18.49,18.49,41440.68975107774,9.1662,9.1712,9.1613,9.1613,41440.6898
2006-06-07 11:20:00,18.5,18.5,18.48,18.5,54790.71061048533,9.1662,9.1662,9.1563,9.1662,54790.7106
2006-06-07 11:25:00,18.49,18.49,18.47,18.47,63412.59908218607,9.1613,9.1613,9.1514,9.1514,63412.5991
2006-06-07 11:30:00,18.47,18.49,18.47,18.49,58128.21582533723,9.1514,9.1613,9.1514,9.1613,58128.2158
2006-06-07 11:35:00,18.49,18.51,18.49,18.5,57850.09039076624,9.1613,9.1712,9.1613,9.1662,57850.0904
2006-06-07 11:40:00,18.5,18.52,18.48,18.52,63690.724516757065,9.1662,9.1762,9.1563,9.1762,63690.7245
2006-06-07 11:45:00,18.52,18.53,18.51,18.51,67584.48060075095,9.1762,9.1811,9.1712,9.1712,67584.4806
2006-06-07 11:50:00,18.51,18.52,18.5,18.52,42275.06605479072,9.1712,9.1762,9.1662,9.1762,42275.0661
2006-06-07 11:55:00,18.52,18.55,18.51,18.55,84550.13210958143,9.1762,9.191,9.1712,9.191,84550.1321
2006-06-07 12:00:00,18.55,18.57,18.55,18.56,52009.45626477542,9.191,9.2009,9.191,9.196,52009.4563
2006-06-07 12:05:00,18.55,18.55,18.5,18.51,103462.66166040883,9.191,9.191,9.1662,9.1712,103462.6617
2006-06-07 12:10:00,18.51,18.52,18.51,18.51,58962.59212905021,9.1712,9.1762,9.1712,9.1712,58962.5921
2006-06-07 12:15:00,18.5,18.51,18.49,18.49,51175.079961062445,9.1662,9.1712,9.1613,9.1613,51175.08
2006-06-07 12:20:00,18.5,18.51,18.49,18.51,31706.299541093034,9.1662,9.1712,9.1613,9.1712,31706.2995
2006-06-07 12:25:00,18.51,18.54,18.51,18.53,45056.32040050063,9.1712,9.1861,9.1712,9.1811,45056.3204
2006-06-07 12:30:00,18.53,18.55,18.53,18.54,70087.60951188987,9.1811,9.191,9.1811,9.1861,70087.6095
2006-06-07 12:35:00,18.54,18.56,18.53,18.55,55903.2123487693,9.1861,9.196,9.1811,9.191,55903.2123
2006-06-07 12:40:00,18.55,18.57,18.55,18.57,96231.40036156308,9.191,9.2009,9.191,9.2009,96231.4004
2006-06-07 12:45:00,18.57,18.58,18.57,18.57,68418.85690446392,9.2009,9.2059,9.2009,9.2009,68418.8569
2006-06-07 12:50:00,18.57,18.58,18.56,18.58,148518.98206090947,9.2009,9.2059,9.196,9.2059,148518.9821
2006-06-07 12:55:00,18.58,18.6,18.57,18.57,113753.30273953556,9.2059,9.2158,9.2009,9.2009,113753.3027
2006-06-07 13:00:00,18.58,18.61,18.57,18.61,94006.39688499512,9.2059,9.2207,9.2009,9.2207,94006.3969
2006-06-07 13:05:00,18.61,18.62,18.58,18.59,64246.97538589904,9.2207,9.2257,9.2059,9.2108,64246.9754
2006-06-07 13:10:00,18.59,18.59,18.55,18.57,40884.43888193576,9.2108,9.2108,9.191,9.2009,40884.4389
2006-06-07 13:15:00,18.58,18.59,18.56,18.58,33096.92671394799,9.2059,9.2108,9.196,9.2059,33096.9267
2006-06-07 13:20:00,18.58,18.6,18.57,18.6,54234.45974134335,9.2059,9.2158,9.2009,9.2158,54234.4597
2006-06-07 13:25:00,18.59,18.62,18.59,18.6,38381.30997079684,9.2108,9.2257,9.2108,9.2158,38381.31
2006-06-07 13:30:00,18.61,18.61,18.56,18.57,54512.58517591434,9.2207,9.2207,9.196,9.2009,54512.5852
2006-06-07 13:35:00,18.57,18.58,18.53,18.53,109859.54665554166,9.2009,9.2059,9.1811,9.1811,109859.5467
2006-06-07 13:40:00,18.54,18.55,18.53,18.54,219719.09331108333,9.1861,9.191,9.1811,9.1861,219719.0933
2006-06-07 13:45:00,18.54,18.54,18.51,18.52,112918.92643582256,9.1861,9.1861,9.1712,9.1762,112918.9264
2006-06-07 13:50:00,18.52,18.57,18.52,18.57,63134.47364761508,9.1762,9.2009,9.1762,9.2009,63134.4736
2006-06-07 13:55:00,18.56,18.56,18.55,18.56,139618.96815463775,9.196,9.196,9.191,9.196,139618.9682
2006-06-07 14:00:00,18.56,18.56,18.55,18.56,151300.2364066194,9.196,9.196,9.191,9.196,151300.2364
2006-06-07 14:05:00,18.56,18.56,18.53,18.53,144903.3514114866,9.196,9.196,9.1811,9.1811,144903.3514
2006-06-07 14:10:00,18.53,18.54,18.5,18.5,102906.41079126688,9.1811,9.1861,9.1662,9.1662,102906.4108
2006-06-07 14:15:00,18.5,18.51,18.49,18.5,144903.3514114866,9.1662,9.1712,9.1613,9.1662,144903.3514
2006-06-07 14:20:00,18.5,18.52,18.49,18.52,107634.54317897372,9.1662,9.1762,9.1613,9.1762,107634.5432
2006-06-07 14:25:00,18.52,18.55,18.52,18.53,72034.48755388681,9.1762,9.191,9.1762,9.1811,72034.4876
2006-06-07 14:30:00,18.53,18.53,18.49,18.51,92337.6442775692,9.1811,9.1811,9.1613,9.1712,92337.6443
2006-06-07 14:35:00,18.51,18.52,18.51,18.52,152968.98901404534,9.1712,9.1762,9.1712,9.1762,152968.989
2006-06-07 14:40:00,18.52,18.53,18.52,18.52,83715.75580586845,9.1762,9.1811,9.1762,9.1762,83715.7558
2006-06-07 14:45:00,18.52,18.52,18.52,18.52,65637.602558754,9.1762,9.1762,9.1762,9.1762,65637.6026
2006-06-07 14:50:00,18.52,18.53,18.52,18.53,92059.5188429982,9.1762,9.1811,9.1762,9.1811,92059.5188
2006-06-07 14:55:00,18.53,18.54,18.53,18.53,67306.35516617996,9.1811,9.1861,9.1811,9.1811,67306.3552
2006-06-07 15:00:00,18.53,18.54,18.52,18.53,183006.53594771243,9.1811,9.1861,9.1762,9.1811,183006.5359
2006-06-07 15:05:00,18.53,18.53,18.52,18.53,97622.02753441804,9.1811,9.1811,9.1762,9.1811,97622.0275
2006-06-07 15:10:00,18.53,18.53,18.51,18.51,151022.1109720484,9.1811,9.1811,9.1712,9.1712,151022.111
2006-06-07 15:15:00,18.51,18.53,18.51,18.53,72868.86385759979,9.1712,9.1811,9.1712,9.1811,72868.8639
2006-06-07 15:20:00,18.54,18.57,18.53,18.54,131831.45598665,9.1861,9.2009,9.1811,9.1861,131831.456
2006-06-07 15:25:00,18.54,18.55,18.52,18.53,72034.48755388681,9.1861,9.191,9.1762,9.1811,72034.4876
2006-06-07 15:30:00,18.53,18.53,18.52,18.53,67028.22973160897,9.1811,9.1811,9.1762,9.1811,67028.2297
2006-06-07 15:35:00,18.53,18.55,18.52,18.53,93728.27145042414,9.1811,9.191,9.1762,9.1811,93728.2715
2006-06-07 15:40:00,18.53,18.55,18.53,18.55,71756.36211931582,9.1811,9.191,9.1811,9.191,71756.3621
2006-06-07 15:45:00,18.54,18.56,18.54,18.55,162425.25378945906,9.1861,9.196,9.1861,9.191,162425.2538
2006-06-07 15:50:00,18.55,18.56,18.55,18.55,147684.60575719652,9.191,9.196,9.191,9.191,147684.6058
2006-06-07 15:55:00,18.55,18.56,18.55,18.56,181337.7833402865,9.191,9.196,9.191,9.196,181337.7833
2006-06-08 09:30:00,18.56,18.58,18.46,18.46,72034.48755388681,9.196,9.2059,9.1464,9.1464,72034.4876
2006-06-08 09:35:00,18.46,18.52,18.37,18.52,72868.86385759979,9.1464,9.1762,9.1018,9.1762,72868.8639
2006-06-08 09:40:00,18.5,18.53,18.48,18.48,123487.69294952023,9.1662,9.1811,9.1563,9.1563,123487.6929
2006-06-08 09:45:00,18.47,18.5,18.46,18.49,108468.9194826867,9.1514,9.1662,9.1464,9.1613,108468.9195
2006-06-08 09:50:00,18.49,18.5,18.42,18.46,85106.38297872341,9.1613,9.1662,9.1266,9.1464,85106.383
2006-06-08 09:55:00,18.46,18.47,18.42,18.42,225559.7274370741,9.1464,9.1514,9.1266,9.1266,225559.7274
2006-06-08 10:00:00,18.42,18.44,18.38,18.44,73981.36559588375,9.1266,9.1365,9.1068,9.1365,73981.3656
2006-06-08 10:05:00,18.44,18.44,18.4,18.41,77596.99624530664,9.1365,9.1365,9.1167,9.1217,77596.9962
2006-06-08 10:10:00,18.41,18.44,18.41,18.42,53956.33430677236,9.1217,9.1365,9.1217,9.1266,53956.3343
2006-06-08 10:15:00,18.42,18.42,18.4,18.41,82603.2540675845,9.1266,9.1266,9.1167,9.1217,82603.2541
2006-06-08 10:20:00,18.41,18.42,18.41,18.42,49228.20191906551,9.1217,9.1266,9.1217,9.1266,49228.2019
2006-06-08 10:25:00,18.42,18.43,18.42,18.43,50340.70365734947,9.1266,9.1316,9.1266,9.1316,50340.7037
2006-06-08 10:30:00,18.43,18.48,18.43,18.48,92615.7697121402,9.1316,9.1563,9.1316,9.1563,92615.7697
2006-06-08 10:35:00,18.48,18.48,18.43,18.44,90112.64080100124,9.1563,9.1563,9.1316,9.1365,90112.6408
2006-06-08 10:40:00,18.45,18.46,18.43,18.46,40328.18801279378,9.1415,9.1464,9.1316,9.1464,40328.188
2006-06-08 10:45:00,18.46,18.47,18.44,18.46,37268.80823251286,9.1464,9.1514,9.1365,9.1464,37268.8082
2006-06-08 10:50:00,18.47,18.47,18.43,18.43,50340.70365734947,9.1514,9.1514,9.1316,9.1316,50340.7037
2006-06-08 10:55:00,18.43,18.45,18.43,18.45,68140.73146989293,9.1316,9.1415,9.1316,9.1415,68140.7315
2006-06-08 11:00:00,18.45,18.48,18.45,18.48,115978.30621610348,9.1415,9.1563,9.1415,9.1563,115978.3062
2006-06-08 11:05:00,18.48,18.48,18.44,18.45,35600.05562508692,9.1563,9.1563,9.1365,9.1415,35600.0556
2006-06-08 11:10:00,18.44,18.44,18.43,18.44,149353.35836462246,9.1365,9.1365,9.1316,9.1365,149353.3584
2006-06-08 11:15:00,18.44,18.44,18.34,18.36,160756.5011820331,9.1365,9.1365,9.087,9.0969,160756.5012
2006-06-08 11:20:00,18.36,18.36,18.33,18.34,163815.88096231403,9.0969,9.0969,9.082,9.087,163815.881
2006-06-08 11:25:00,18.34,18.36,18.33,18.35,202197.1909331109,9.087,9.0969,9.082,9.0919,202197.1909
2006-06-08 11:30:00,18.36,18.37,18.31,18.33,125156.4455569462,9.0969,9.1018,9.0721,9.082,125156.4456
2006-06-08 11:35:00,18.33,18.37,18.33,18.37,100403.28188012796,9.082,9.1018,9.082,9.1018,100403.2819
2006-06-08 11:40:00,18.38,18.4,18.36,18.38,55625.08691419831,9.1068,9.1167,9.0969,9.1068,55625.0869
2006-06-08 11:45:00,18.38,18.38,18.34,18.35,63690.724516757065,9.1068,9.1068,9.087,9.0919,63690.7245
2006-06-08 11:50:00,18.35,18.35,18.31,18.34,145737.72771519958,9.0919,9.0919,9.0721,9.087,145737.7277
2006-06-08 11:55:00,18.34,18.39,18.33,18.39,76762.61994159367,9.087,9.1117,9.082,9.1117,76762.6199
2006-06-08 12:00:00,18.39,18.42,18.37,18.37,62856.34821304409,9.1117,9.1266,9.1018,9.1018,62856.3482
2006-06-08 12:05:00,18.38,18.43,18.37,18.43,36434.431928799895,9.1068,9.1316,9.1018,9.1316,36434.4319
2006-06-08 12:10:00,18.43,18.46,18.42,18.43,45890.6967042136,9.1316,9.1464,9.1266,9.1316,45890.6967
2006-06-08 12:15:00,18.43,18.46,18.43,18.44,87887.63732443332,9.1316,9.1464,9.1316,9.1365,87887.6373
2006-06-08 12:20:00,18.44,18.45,18.43,18.43,66193.85342789599,9.1365,9.1415,9.1316,9.1316,66193.8534
2006-06-08 12:25:00,18.43,18.44,18.41,18.42,176887.77638715063,9.1316,9.1365,9.1217,9.1266,176887.7764
2006-06-08 12:30:00,18.42,18.42,18.41,18.42,102628.28535669588,9.1266,9.1266,9.1217,9.1266,102628.2854
2006-06-08 12:35:00,18.42,18.44,18.41,18.44,137950.21554721182,9.1266,9.1365,9.1217,9.1365,137950.2155
2006-06-08 12:40:00,18.44,18.46,18.39,18.42,60075.09386733417,9.1365,9.1464,9.1117,9.1266,60075.0939
2006-06-08 12:45:00,18.42,18.43,18.41,18.42,43387.56779307468,9.1266,9.1316,9.1217,9.1266,43387.5678
2006-06-08 12:50:00,18.43,18.43,18.38,18.39,70643.86038103185,9.1316,9.1316,9.1068,9.1117,70643.8604
2006-06-08 12:55:00,18.39,18.39,18.37,18.37,38103.18453622584,9.1117,9.1117,9.1018,9.1018,38103.1845
2006-06-08 13:00:00,18.37,18.38,18.37,18.37,34487.553886802954,9.1018,9.1068,9.1018,9.1018,34487.5539
2006-06-08 13:05:00,18.37,18.4,18.35,18.38,88443.88819357532,9.1018,9.1167,9.0919,9.1068,88443.8882
2006-06-08 13:10:00,18.38,18.42,18.38,18.42,42831.316923932696,9.1068,9.1266,9.1068,9.1266,42831.3169
2006-06-08 13:15:00,18.42,18.44,18.38,18.39,36156.3064942289,9.1266,9.1365,9.1068,9.1117,36156.3065
2006-06-08 13:20:00,18.39,18.39,18.36,18.37,37546.93366708386,9.1117,9.1117,9.0969,9.1018,37546.9337
2006-06-08 13:25:00,18.36,18.39,18.36,18.39,27812.54345709916,9.0969,9.1117,9.0969,9.1117,27812.5435
2006-06-08 13:30:00,18.39,18.41,18.37,18.38,26421.916284244195,9.1117,9.1217,9.1018,9.1068,26421.9163
2006-06-08 13:35:00,18.38,18.42,18.38,18.41,50618.82909192046,9.1068,9.1266,9.1068,9.1217,50618.8291
2006-06-08 13:40:00,18.41,18.43,18.41,18.42,44221.94409678766,9.1217,9.1316,9.1217,9.1266,44221.9441
2006-06-08 13:45:00,18.42,18.43,18.38,18.38,35321.93019051592,9.1266,9.1316,9.1068,9.1068,35321.9302
2006-06-08 13:50:00,18.38,18.45,18.37,18.45,56737.58865248227,9.1068,9.1415,9.1018,9.1415,56737.5887
2006-06-08 13:55:00,18.43,18.48,18.43,18.47,31150.04867195105,9.1316,9.1563,9.1316,9.1514,31150.0487
2006-06-08 14:00:00,18.47,18.47,18.41,18.41,38659.43540536783,9.1514,9.1514,9.1217,9.1217,38659.4354
2006-06-08 14:05:00,18.41,18.41,18.38,18.39,46446.94757335559,9.1217,9.1217,9.1068,9.1117,46446.9476
2006-06-08 14:10:00,18.39,18.43,18.38,18.43,44500.06953135865,9.1117,9.1316,9.1068,9.1316,44500.0695
2006-06-08 14:15:00,18.43,18.44,18.41,18.43,50896.95452649145,9.1316,9.1365,9.1217,9.1316,50896.9545
2006-06-08 14:20:00,18.43,18.44,18.41,18.41,38937.560839938815,9.1316,9.1365,9.1217,9.1217,38937.5608
2006-06-08 14:25:00,18.41,18.45,18.41,18.43,20859.40759282437,9.1217,9.1415,9.1217,9.1316,20859.4076
2006-06-08 14:30:00,18.43,18.46,18.43,18.46,39771.93714365179,9.1316,9.1464,9.1316,9.1464,39771.9371
2006-06-08 14:35:00,18.46,18.5,18.46,18.49,38659.43540536783,9.1464,9.1662,9.1464,9.1613,38659.4354
2006-06-08 14:40:00,18.5,18.5,18.44,18.45,29759.421499096094,9.1662,9.1662,9.1365,9.1415,29759.4215
2006-06-08 14:45:00,18.44,18.46,18.44,18.45,44500.06953135865,9.1365,9.1464,9.1365,9.1415,44500.0695
2006-06-08 14:50:00,18.45,18.47,18.44,18.46,31706.299541093034,9.1415,9.1514,9.1365,9.1464,31706.2995
2006-06-08 14:55:00,18.46,18.46,18.41,18.43,46446.94757335559,9.1464,9.1464,9.1217,9.1316,46446.9476
2006-06-08 15:00:00,18.43,18.51,18.43,18.48,63412.59908218607,9.1316,9.1712,9.1316,9.1563,63412.5991
2006-06-08 15:05:00,18.48,18.5,18.48,18.5,35878.18105965791,9.1563,9.1662,9.1563,9.1662,35878.1811
2006-06-08 15:10:00,18.5,18.58,18.5,18.54,77040.74537616466,9.1662,9.2059,9.1662,9.1861,77040.7454
2006-06-08 15:15:00,18.54,18.55,18.52,18.52,55346.96147962732,9.1861,9.191,9.1762,9.1762,55346.9615
2006-06-08 15:20:00,18.52,18.52,18.52,18.52,55625.08691419831,9.1762,9.1762,9.1762,9.1762,55625.0869
2006-06-08 15:25:00,18.52,18.52,18.47,18.48,50340.70365734947,9.1762,9.1762,9.1514,9.1563,50340.7037
2006-06-08 15:30:00,18.48,18.52,18.47,18.5,59240.7175636212,9.1563,9.1762,9.1514,9.1662,59240.7176
2006-06-08 15:35:00,18.5,18.53,18.5,18.53,45890.6967042136,9.1662,9.1811,9.1662,9.1811,45890.6967
2006-06-08 15:40:00,18.52,18.53,18.52,18.53,42831.316923932696,9.1762,9.1811,9.1762,9.1811,42831.3169
2006-06-08 15:45:00,18.53,18.55,18.52,18.53,41440.68975107774,9.1811,9.191,9.1762,9.1811,41440.6898
2006-06-08 15:50:00,18.53,18.54,18.52,18.53,39771.93714365179,9.1811,9.1861,9.1762,9.1811,39771.9371
2006-06-08 15:55:00,18.52,18.54,18.51,18.52,35321.93019051592,9.1762,9.1861,9.1712,9.1762,35321.9302
2006-06-09 09:30:00,18.48,18.52,18.46,18.52,90668.89167014325,9.1563,9.1762,9.1464,9.1762,90668.8917
2006-06-09 09:35:00,18.55,18.59,18.53,18.54,32540.67584480601,9.191,9.2108,9.1811,9.1861,32540.6758
2006-06-09 09:40:00,18.54,18.59,18.53,18.59,53121.958003059386,9.1861,9.2108,9.1811,9.2108,53121.958
2006-06-09 09:45:00,18.61,18.67,18.61,18.64,36990.682797941874,9.2207,9.2505,9.2207,9.2356,36990.6828
2006-06-09 09:50:00,18.64,18.64,18.62,18.62,44500.06953135865,9.2356,9.2356,9.2257,9.2257,44500.0695
2006-06-09 09:55:00,18.62,18.65,18.61,18.64,34765.679321373944,9.2257,9.2406,9.2207,9.2356,34765.6793
2006-06-09 10:00:00,18.64,18.64,18.61,18.62,28646.91976081213,9.2356,9.2356,9.2207,9.2257,28646.9198
2006-06-09 10:05:00,18.62,18.64,18.61,18.62,33096.92671394799,9.2257,9.2356,9.2207,9.2257,33096.9267
2006-06-09 10:10:00,18.62,18.66,18.6,18.6,25587.539980531223,9.2257,9.2455,9.2158,9.2158,25587.54
2006-06-09 10:15:00,18.6,18.6,18.58,18.58,23918.78737310527,9.2158,9.2158,9.2059,9.2059,23918.7874
2006-06-09 10:20:00,18.59,18.62,18.59,18.62,19190.65498539841,9.2108,9.2257,9.2108,9.2257,19190.655
2006-06-09 10:25:00,18.62,18.64,18.62,18.64,25309.41454596023,9.2257,9.2356,9.2257,9.2356,25309.4145
2006-06-09 10:30:00,18.64,18.65,18.62,18.63,23640.66193853428,9.2356,9.2406,9.2257,9.2307,23640.6619
2006-06-09 10:35:00,18.64,18.64,18.63,18.63,12793.769990265611,9.2356,9.2356,9.2307,9.2307,12793.77
2006-06-09 10:40:00,18.63,18.67,18.63,18.66,68975.10777360591,9.2307,9.2505,9.2307,9.2455,68975.1078
2006-06-09 10:45:00,18.66,18.68,18.66,18.68,39215.68627450981,9.2455,9.2554,9.2455,9.2554,39215.6863
2006-06-09 10:50:00,18.68,18.68,18.64,18.65,19746.9058545404,9.2554,9.2554,9.2356,9.2406,19746.9059
2006-06-09 10:55:00,18.65,18.68,18.65,18.66,39771.93714365179,9.2406,9.2554,9.2406,9.2455,39771.9371
2006-06-09 11:00:00,18.67,18.68,18.66,18.67,54234.45974134335,9.2505,9.2554,9.2455,9.2505,54234.4597
2006-06-09 11:05:00,18.67,18.69,18.66,18.67,31706.299541093034,9.2505,9.2604,9.2455,9.2505,31706.2995
2006-06-09 11:10:00,18.67,18.68,18.64,18.65,47281.32387706856,9.2505,9.2554,9.2356,9.2406,47281.3239
2006-06-09 11:15:00,18.65,18.67,18.65,18.65,7509.386733416772,9.2406,9.2505,9.2406,9.2406,7509.3867
2006-06-09 11:20:00,18.65,18.7,18.64,18.68,37825.05910165485,9.2406,9.2653,9.2356,9.2554,37825.0591
2006-06-09 11:25:00,18.68,18.69,18.68,18.69,19746.9058545404,9.2554,9.2604,9.2554,9.2604,19746.9059
2006-06-09 11:30:00,18.68,18.7,18.67,18.68,27534.418022528163,9.2554,9.2653,9.2505,9.2554,27534.418
2006-06-09 11:35:00,18.68,18.69,18.64,18.67,31428.174106522045,9.2554,9.2604,9.2356,9.2505,31428.1741
2006-06-09 11:40:00,18.65,18.66,18.64,18.65,23362.53650396329,9.2406,9.2455,9.2356,9.2406,23362.5365
2006-06-09 11:45:00,18.65,18.66,18.61,18.61,52287.58169934641,9.2406,9.2455,9.2207,9.2207,52287.5817
2006-06-09 11:50:00,18.61,18.62,18.61,18.61,41718.81518564873,9.2207,9.2257,9.2207,9.2207,41718.8152
2006-06-09 11:55:00,18.61,18.61,18.59,18.59,65359.47712418301,9.2207,9.2207,9.2108,9.2108,65359.4771
2006-06-09 12:00:00,18.6,18.6,18.59,18.59,99568.90557641497,9.2158,9.2158,9.2108,9.2108,99568.9056
2006-06-09 12:05:00,18.59,18.61,18.58,18.59,90112.64080100124,9.2108,9.2207,9.2059,9.2108,90112.6408
2006-06-09 12:10:00,18.58,18.6,18.58,18.58,10846.89194826867,9.2059,9.2158,9.2059,9.2059,10846.8919
2006-06-09 12:15:00,18.57,18.57,18.55,18.57,81490.75232930052,9.2009,9.2009,9.191,9.2009,81490.7523
2006-06-09 12:20:00,18.57,18.57,18.57,18.57,32262.550410235017,9.2009,9.2009,9.2009,9.2009,32262.5504
2006-06-09 12:25:00,18.56,18.57,18.55,18.56,81490.75232930052,9.196,9.2009,9.191,9.196,81490.7523
2006-06-09 12:30:00,18.56,18.56,18.55,18.56,14740.648032262552,9.196,9.196,9.191,9.196,14740.648
2006-06-09 12:35:00,18.56,18.58,18.55,18.56,24196.912807676264,9.196,9.2059,9.191,9.196,24196.9128
2006-06-09 12:40:00,18.56,18.6,18.55,18.6,28368.79432624113,9.196,9.2158,9.191,9.2158,28368.7943
2006-06-09 12:45:00,18.6,18.61,18.59,18.61,17800.02781254346,9.2158,9.2207,9.2108,9.2207,17800.0278
2006-06-09 12:50:00,18.61,18.62,18.59,18.6,48950.07648449451,9.2207,9.2257,9.2108,9.2158,48950.0765
2006-06-09 12:55:00,18.59,18.59,18.55,18.56,24753.163676818247,9.2108,9.2108,9.191,9.196,24753.1637
2006-06-09 13:00:00,18.56,18.58,18.56,18.56,13906.271728549576,9.196,9.2059,9.196,9.196,13906.2717
2006-06-09 13:05:00,18.57,18.58,18.56,18.57,21971.90933110833,9.2009,9.2059,9.196,9.2009,21971.9093
2006-06-09 13:10:00,18.57,18.58,18.55,18.58,24753.163676818247,9.2009,9.2059,9.191,9.2059,24753.1637
2006-06-09 13:15:00,18.58,18.58,18.56,18.57,27812.54345709916,9.2059,9.2059,9.196,9.2009,27812.5435
2006-06-09 13:20:00,18.57,18.63,18.57,18.63,29481.296064525104,9.2009,9.2307,9.2009,9.2307,29481.2961
2006-06-09 13:25:00,18.63,18.63,18.62,18.62,15575.024335975526,9.2307,9.2307,9.2257,9.2257,15575.0243
2006-06-09 13:30:00,18.62,18.64,18.62,18.64,28646.91976081213,9.2257,9.2356,9.2257,9.2356,28646.9198
2006-06-09 13:35:00,18.63,18.65,18.61,18.61,25031.28911138924,9.2307,9.2406,9.2207,9.2207,25031.2891
2006-06-09 13:40:00,18.61,18.62,18.59,18.59,16131.275205117508,9.2207,9.2257,9.2108,9.2108,16131.2752
2006-06-09 13:45:00,18.59,18.61,18.58,18.59,16965.651508830484,9.2108,9.2207,9.2059,9.2108,16965.6515
2006-06-09 13:50:00,18.59,18.61,18.58,18.61,37268.80823251286,9.2108,9.2207,9.2059,9.2207,37268.8082
2006-06-09 13:55:00,18.61,18.62,18.58,18.58,19746.9058545404,9.2207,9.2257,9.2059,9.2059,19746.9059
2006-06-09 14:00:00,18.58,18.59,18.58,18.59,17800.02781254346,9.2059,9.2108,9.2059,9.2108,17800.0278
2006-06-09 14:05:00,18.59,18.59,18.57,18.57,20025.03128911139,9.2108,9.2108,9.2009,9.2009,20025.0313
2006-06-09 14:10:00,18.58,18.61,18.58,18.61,15853.149770546515,9.2059,9.2207,9.2059,9.2207,15853.1498
2006-06-09 14:15:00,18.6,18.6,18.59,18.59,7787.512167987763,9.2158,9.2158,9.2108,9.2108,7787.5122
2006-06-09 14:20:00,18.59,18.6,18.59,18.6,20025.03128911139,9.2108,9.2158,9.2108,9.2158,20025.0313
2006-06-09 14:25:00,18.6,18.61,18.6,18.61,11681.268251981644,9.2158,9.2207,9.2158,9.2207,11681.2683
2006-06-09 14:30:00,18.61,18.64,18.61,18.63,18356.27868168544,9.2207,9.2356,9.2207,9.2307,18356.2787
2006-06-09 14:35:00,18.63,18.63,18.62,18.62,18356.27868168544,9.2307,9.2307,9.2257,9.2257,18356.2787
2006-06-09 14:40:00,18.62,18.64,18.61,18.64,17521.902377972467,9.2257,9.2356,9.2207,9.2356,17521.9024
2006-06-09 14:45:00,18.64,18.65,18.63,18.64,13350.020859407594,9.2356,9.2406,9.2307,9.2356,13350.0209
2006-06-09 14:50:00,18.64,18.64,18.62,18.64,16131.275205117508,9.2356,9.2356,9.2257,9.2356,16131.2752
2006-06-09 14:55:00,18.63,18.64,18.61,18.62,30315.67236823808,9.2307,9.2356,9.2207,9.2257,30315.6724
2006-06-09 15:00:00,18.62,18.63,18.61,18.61,31706.299541093034,9.2257,9.2307,9.2207,9.2207,31706.2995
2006-06-09 15:05:00,18.61,18.62,18.61,18.62,35600.05562508692,9.2207,9.2257,9.2207,9.2257,35600.0556
2006-06-09 15:10:00,18.61,18.62,18.61,18.62,25031.28911138924,9.2207,9.2257,9.2207,9.2257,25031.2891
2006-06-09 15:15:00,18.62,18.64,18.61,18.61,10568.76651369768,9.2257,9.2356,9.2207,9.2207,10568.7665
2006-06-09 15:20:00,18.61,18.64,18.61,18.62,36990.682797941874,9.2207,9.2356,9.2207,9.2257,36990.6828
2006-06-09 15:25:00,18.62,18.64,18.61,18.64,51175.079961062445,9.2257,9.2356,9.2207,9.2356,51175.08
2006-06-09 15:30:00,18.64,18.64,18.62,18.62,17243.776943401477,9.2356,9.2356,9.2257,9.2257,17243.7769
2006-06-09 15:35:00,18.62,18.64,18.62,18.63,35600.05562508692,9.2257,9.2356,9.2257,9.2307,35600.0556
2006-06-09 15:40:00,18.64,18.64,18.63,18.64,22528.16020025032,9.2356,9.2356,9.2307,9.2356,22528.1602
2006-06-09 15:45:00,18.64,18.64,18.62,18.62,40606.313447364766,9.2356,9.2356,9.2257,9.2257,40606.3134
2006-06-09 15:50:00,18.62,18.62,18.57,18.57,83159.50493672647,9.2257,9.2257,9.2009,9.2009,83159.5049
2006-06-09 15:55:00,18.56,18.6,18.55,18.59,129328.32707551109,9.196,9.2158,9.191,9.2108,129328.3271
2006-06-12 09:30:00,18.59,18.6,18.55,18.55,37546.93366708386,9.2108,9.2158,9.191,9.191,37546.9337
2006-06-12 09:35:00,18.52,18.52,18.46,18.5,41996.94062021972,9.1762,9.1762,9.1464,9.1662,41996.9406
2006-06-12 09:40:00,18.52,18.59,18.49,18.55,36156.3064942289,9.1762,9.2108,9.1613,9.191,36156.3065
2006-06-12 09:45:00,18.55,18.57,18.52,18.55,96509.52579613408,9.191,9.2009,9.1762,9.191,96509.5258
2006-06-12 09:50:00,18.55,18.6,18.55,18.6,50062.57822277848,9.191,9.2158,9.191,9.2158,50062.5782
2006-06-12 09:55:00,18.59,18.6,18.58,18.59,41996.94062021972,9.2108,9.2158,9.2059,9.2108,41996.9406
2006-06-12 10:00:00,18.59,18.59,18.56,18.57,24753.163676818247,9.2108,9.2108,9.196,9.2009,24753.1637
2006-06-12 10:05:00,18.56,18.59,18.55,18.55,25309.41454596023,9.196,9.2108,9.191,9.191,25309.4145
2006-06-12 10:10:00,18.56,18.56,18.5,18.5,15296.898901404536,9.196,9.196,9.1662,9.1662,15296.8989
2006-06-12 10:15:00,18.5,18.5,18.48,18.5,39215.68627450981,9.1662,9.1662,9.1563,9.1662,39215.6863
2006-06-12 10:20:00,18.5,18.55,18.5,18.53,25865.66541510221,9.1662,9.191,9.1662,9.1811,25865.6654
2006-06-12 10:25:00,18.53,18.56,18.53,18.54,21971.90933110833,9.1811,9.196,9.1811,9.1861,21971.9093
2006-06-12 10:30:00,18.54,18.55,18.53,18.53,42831.316923932696,9.1861,9.191,9.1811,9.1811,42831.3169
2006-06-12 10:35:00,18.53,18.53,18.52,18.53,576832.1513002365,9.1811,9.1811,9.1762,9.1811,576832.1513
2006-06-12 10:40:00,18.52,18.53,18.51,18.52,57293.83952162426,9.1762,9.1811,9.1712,9.1762,57293.8395
2006-06-12 10:45:00,18.52,18.52,18.51,18.51,49228.20191906551,9.1762,9.1762,9.1712,9.1712,49228.2019
2006-06-12 10:50:00,18.51,18.51,18.47,18.48,46446.94757335559,9.1712,9.1712,9.1514,9.1563,46446.9476
2006-06-12 10:55:00,18.48,18.48,18.46,18.46,89000.1390627173,9.1563,9.1563,9.1464,9.1464,89000.1391
2006-06-12 11:00:00,18.46,18.47,18.45,18.46,67584.48060075095,9.1464,9.1514,9.1415,9.1464,67584.4806
2006-06-12 11:05:00,18.46,18.46,18.43,18.44,50618.82909192046,9.1464,9.1464,9.1316,9.1365,50618.8291
2006-06-12 11:10:00,18.44,18.45,18.42,18.42,30037.546933667087,9.1365,9.1415,9.1266,9.1266,30037.5469
2006-06-12 11:15:00,18.42,18.42,18.39,18.39,40050.06257822278,9.1266,9.1266,9.1117,9.1117,40050.0626
2006-06-12 11:20:00,18.38,18.38,18.34,18.34,45612.57126964261,9.1068,9.1068,9.087,9.087,45612.5713
2006-06-12 11:25:00,18.34,18.35,18.32,18.33,88722.0136281463,9.087,9.0919,9.0771,9.082,88722.0136
2006-06-12 11:30:00,18.33,18.39,18.33,18.38,59240.7175636212,9.082,9.1117,9.082,9.1068,59240.7176
2006-06-12 11:35:00,18.38,18.39,18.36,18.39,55903.2123487693,9.1068,9.1117,9.0969,9.1117,55903.2123
2006-06-12 11:40:00,18.39,18.39,18.38,18.38,9734.390209984704,9.1117,9.1117,9.1068,9.1068,9734.3902
2006-06-12 11:45:00,18.37,18.38,18.37,18.38,17800.02781254346,9.1018,9.1068,9.1018,9.1068,17800.0278
2006-06-12 11:50:00,18.38,18.41,18.38,18.4,33096.92671394799,9.1068,9.1217,9.1068,9.1167,33096.9267
2006-06-12 11:55:00,18.41,18.42,18.4,18.42,19190.65498539841,9.1217,9.1266,9.1167,9.1266,19190.655
2006-06-12 12:00:00,18.42,18.42,18.4,18.41,20581.28215825337,9.1266,9.1266,9.1167,9.1217,20581.2822
2006-06-12 12:05:00,18.41,18.42,18.4,18.4,16965.651508830484,9.1217,9.1266,9.1167,9.1167,16965.6515
2006-06-12 12:10:00,18.4,18.4,18.39,18.39,15853.149770546515,9.1167,9.1167,9.1117,9.1117,15853.1498
2006-06-12 12:15:00,18.39,18.4,18.39,18.39,13350.020859407594,9.1117,9.1167,9.1117,9.1117,13350.0209
2006-06-12 12:20:00,18.39,18.39,18.37,18.38,20581.28215825337,9.1117,9.1117,9.1018,9.1068,20581.2822
2006-06-12 12:25:00,18.37,18.38,18.36,18.37,24196.912807676264,9.1018,9.1068,9.0969,9.1018,24196.9128
2006-06-12 12:30:00,18.37,18.39,18.37,18.38,11959.393686552636,9.1018,9.1117,9.1018,9.1068,11959.3937
2006-06-12 12:35:00,18.38,18.38,18.37,18.38,10568.76651369768,9.1068,9.1068,9.1018,9.1068,10568.7665
2006-06-12 12:40:00,18.37,18.37,18.36,18.37,19746.9058545404,9.1018,9.1018,9.0969,9.1018,19746.9059
2006-06-12 12:45:00,18.37,18.38,18.37,18.38,8343.763037129745,9.1018,9.1068,9.1018,9.1068,8343.763
2006-06-12 12:50:00,18.38,18.4,18.38,18.4,11681.268251981644,9.1068,9.1167,9.1068,9.1167,11681.2683
2006-06-12 12:55:00,18.4,18.4,18.39,18.39,8065.637602558754,9.1167,9.1167,9.1117,9.1117,8065.6376
2006-06-12 13:00:00,18.39,18.39,18.37,18.37,12793.769990265611,9.1117,9.1117,9.1018,9.1018,12793.77
2006-06-12 13:05:00,18.38,18.42,18.37,18.41,38103.18453622584,9.1068,9.1266,9.1018,9.1217,38103.1845
2006-06-12 13:10:00,18.4,18.41,18.4,18.41,5006.257822277848,9.1167,9.1217,9.1167,9.1217,5006.2578
2006-06-12 13:15:00,18.41,18.41,18.4,18.41,20303.156723682383,9.1217,9.1217,9.1167,9.1217,20303.1567
2006-06-12 13:20:00,18.41,18.41,18.4,18.41,11681.268251981644,9.1217,9.1217,9.1167,9.1217,11681.2683
2006-06-12 13:25:00,18.4,18.41,18.4,18.41,10568.76651369768,9.1167,9.1217,9.1167,9.1217,10568.7665
2006-06-12 13:30:00,18.41,18.41,18.39,18.41,14184.397163120568,9.1217,9.1217,9.1117,9.1217,14184.3972
2006-06-12 13:35:00,18.41,18.41,18.38,18.39,20303.156723682383,9.1217,9.1217,9.1068,9.1117,20303.1567
2006-06-12 13:40:00,18.38,18.39,18.38,18.38,7509.386733416772,9.1068,9.1117,9.1068,9.1068,7509.3867
2006-06-12 13:45:00,18.38,18.4,18.38,18.39,23362.53650396329,9.1068,9.1167,9.1068,9.1117,23362.5365
2006-06-12 13:50:00,18.39,18.39,18.37,18.38,292031.7062995411,9.1117,9.1117,9.1018,9.1068,292031.7063
2006-06-12 13:55:00,18.37,18.38,18.36,18.36,31984.424975664027,9.1018,9.1068,9.0969,9.0969,31984.425
2006-06-12 14:00:00,18.36,18.36,18.36,18.36,13628.146293978583,9.0969,9.0969,9.0969,9.0969,13628.1463
2006-06-12 14:05:00,18.36,18.36,18.34,18.34,9734.390209984704,9.0969,9.0969,9.087,9.087,9734.3902
2006-06-12 14:10:00,18.33,18.36,18.33,18.34,31150.04867195105,9.082,9.0969,9.082,9.087,31150.0487
2006-06-12 14:15:00,18.34,18.34,18.32,18.33,36156.3064942289,9.087,9.087,9.0771,9.082,36156.3065
2006-06-12 14:20:00,18.33,18.33,18.3,18.3,40328.18801279378,9.082,9.082,9.0672,9.0672,40328.188
2006-06-12 14:25:00,18.3,18.3,18.29,18.29,26978.16715338618,9.0672,9.0672,9.0622,9.0622,26978.1672
2006-06-12 14:30:00,18.29,18.3,18.29,18.29,30037.546933667087,9.0622,9.0672,9.0622,9.0622,30037.5469
2006-06-12 14:35:00,18.29,18.29,18.28,18.28,62578.22277847309,9.0622,9.0622,9.0572,9.0572,62578.2228
2006-06-12 14:40:00,18.28,18.29,18.27,18.27,36434.431928799895,9.0572,9.0622,9.0523,9.0523,36434.4319
2006-06-12 14:45:00,18.27,18.29,18.26,18.28,32262.550410235017,9.0523,9.0622,9.0473,9.0572,32262.5504
2006-06-12 14:50:00,18.28,18.3,18.28,18.28,28368.79432624113,9.0572,9.0672,9.0572,9.0572,28368.7943
2006-06-12 14:55:00,18.29,18.29,18.28,18.28,7787.512167987763,9.0622,9.0622,9.0572,9.0572,7787.5122
2006-06-12 15:00:00,18.28,18.29,18.27,18.28,31150.04867195105,9.0572,9.0622,9.0523,9.0572,31150.0487
2006-06-12 15:05:00,18.28,18.29,18.27,18.28,43943.81866221666,9.0572,9.0622,9.0523,9.0572,43943.8187
2006-06-12 15:10:00,18.28,18.29,18.28,18.28,29759.421499096094,9.0572,9.0622,9.0572,9.0572,29759.4215
2006-06-12 15:15:00,18.28,18.28,18.27,18.28,46168.8221387846,9.0572,9.0572,9.0523,9.0572,46168.8221
2006-06-12 15:20:00,18.28,18.28,18.25,18.25,47281.32387706856,9.0572,9.0572,9.0424,9.0424,47281.3239
2006-06-12 15:25:00,18.25,18.25,18.23,18.23,47559.44931163955,9.0424,9.0424,9.0325,9.0325,47559.4493
2006-06-12 15:30:00,18.23,18.24,18.2,18.2,47003.19844249757,9.0325,9.0374,9.0176,9.0176,47003.1984
2006-06-12 15:35:00,18.2,18.2,18.2,18.2,61465.72104018913,9.0176,9.0176,9.0176,9.0176,61465.721
2006-06-12 15:40:00,18.2,18.2,18.19,18.19,71756.36211931582,9.0176,9.0176,9.0126,9.0126,71756.3621
2006-06-12 15:45:00,18.19,18.2,18.18,18.19,78153.24711444862,9.0126,9.0176,9.0077,9.0126,78153.2471
2006-06-12 15:50:00,18.19,18.19,18.18,18.18,79543.87428730358,9.0126,9.0126,9.0077,9.0077,79543.8743
2006-06-12 15:55:00,18.18,18.18,18.15,18.15,93172.02058128217,9.0077,9.0077,8.9928,8.9928,93172.0206
2006-06-13 09:30:00,18.17,18.22,18.15,18.16,58406.34125990822,9.0027,9.0275,8.9928,8.9978,58406.3413
2006-06-13 09:35:00,18.14,18.18,18.11,18.11,29759.421499096094,8.9879,9.0077,8.973,8.973,29759.4215
2006-06-13 09:40:00,18.11,18.18,18.11,18.18,44778.19496592964,8.973,9.0077,8.973,9.0077,44778.195
2006-06-13 09:45:00,18.19,18.19,18.1,18.17,74259.49103045474,9.0126,9.0126,8.9681,9.0027,74259.491
2006-06-13 09:50:00,18.17,18.19,18.15,18.15,64803.22625504103,9.0027,9.0126,8.9928,8.9928,64803.2263
2006-06-13 09:55:00,18.15,18.16,18.09,18.1,95397.0240578501,8.9928,8.9978,8.9631,8.9681,95397.0241
2006-06-13 10:00:00,18.09,18.09,18.06,18.06,35600.05562508692,8.9631,8.9631,8.9482,8.9482,35600.0556
2006-06-13 10:05:00,18.07,18.07,18.02,18.05,68418.85690446392,8.9532,8.9532,8.9284,8.9433,68418.8569
2006-06-13 10:10:00,18.06,18.12,18.06,18.08,34209.42845223196,8.9482,8.978,8.9482,8.9581,34209.4285
2006-06-13 10:15:00,18.08,18.08,18.03,18.03,38659.43540536783,8.9581,8.9581,8.9334,8.9334,38659.4354
2006-06-13 10:20:00,18.03,18.03,18.01,18.01,48115.70018078154,8.9334,8.9334,8.9235,8.9235,48115.7002
2006-06-13 10:25:00,18.01,18.08,18.01,18.08,47281.32387706856,8.9235,8.9581,8.9235,8.9581,47281.3239
2006-06-13 10:30:00,18.08,18.09,18.05,18.07,50618.82909192046,8.9581,8.9631,8.9433,8.9532,50618.8291
2006-06-13 10:35:00,18.05,18.06,18.03,18.03,75928.24363788069,8.9433,8.9482,8.9334,8.9334,75928.2436
2006-06-13 10:40:00,18.03,18.06,18.01,18.05,45334.44583507162,8.9334,8.9482,8.9235,8.9433,45334.4458
2006-06-13 10:45:00,18.04,18.06,18.01,18.01,24196.912807676264,8.9383,8.9482,8.9235,8.9235,24196.9128
2006-06-13 10:50:00,18.01,18.01,17.97,18.0,40050.06257822278,8.9235,8.9235,8.9036,8.9185,40050.0626
2006-06-13 10:55:00,18.0,18.03,17.98,17.98,38659.43540536783,8.9185,8.9334,8.9086,8.9086,38659.4354
2006-06-13 11:00:00,17.97,17.98,17.95,17.96,30871.923237380062,8.9036,8.9086,8.8937,8.8987,30871.9232
2006-06-13 11:05:00,17.97,18.01,17.97,18.01,33375.05214851898,8.9036,8.9235,8.9036,8.9235,33375.0521
2006-06-13 11:10:00,18.01,18.03,18.0,18.03,28090.668891670142,8.9235,8.9334,8.9185,8.9334,28090.6689
2006-06-13 11:15:00,18.04,18.07,18.04,18.06,32540.67584480601,8.9383,8.9532,8.9383,8.9482,32540.6758
2006-06-13 11:20:00,18.06,18.07,18.04,18.05,25031.28911138924,8.9482,8.9532,8.9383,8.9433,25031.2891
2006-06-13 11:25:00,18.06,18.06,18.02,18.02,41718.81518564873,8.9482,8.9482,8.9284,8.9284,41718.8152
2006-06-13 11:30:00,18.03,18.07,18.02,18.06,41162.564316506745,8.9334,8.9532,8.9284,8.9482,41162.5643
2006-06-13 11:35:00,18.07,18.09,18.06,18.07,34209.42845223196,8.9532,8.9631,8.9482,8.9532,34209.4285
2006-06-13 11:40:00,18.07,18.07,18.06,18.06,17800.02781254346,8.9532,8.9532,8.9482,8.9482,17800.0278
2006-06-13 11:45:00,18.06,18.1,18.06,18.1,21693.78389653734,8.9482,8.9681,8.9482,8.9681,21693.7839
2006-06-13 11:50:00,18.1,18.11,18.1,18.1,31984.424975664027,8.9681,8.973,8.9681,8.9681,31984.425
2006-06-13 11:55:00,18.1,18.1,18.09,18.1,22250.034765679324,8.9681,8.9681,8.9631,8.9681,22250.0348
2006-06-13 12:00:00,18.1,18.13,18.09,18.1,23362.53650396329,8.9681,8.9829,8.9631,8.9681,23362.5365
2006-06-13 12:05:00,18.1,18.12,18.1,18.12,18356.27868168544,8.9681,8.978,8.9681,8.978,18356.2787
2006-06-13 12:10:00,18.13,18.14,18.12,18.13,24196.912807676264,8.9829,8.9879,8.978,8.9829,24196.9128
2006-06-13 12:15:00,18.13,18.13,18.09,18.09,26143.790849673205,8.9829,8.9829,8.9631,8.9631,26143.7908
2006-06-13 12:20:00,18.09,18.11,18.08,18.09,28090.668891670142,8.9631,8.973,8.9581,8.9631,28090.6689
2006-06-13 12:25:00,18.09,18.09,18.07,18.08,27256.29258795717,8.9631,8.9631,8.9532,8.9581,27256.2926
2006-06-13 12:30:00,18.08,18.09,18.08,18.09,7787.512167987763,8.9581,8.9631,8.9581,8.9631,7787.5122
2006-06-13 12:35:00,18.09,18.12,18.09,18.11,21415.658461966348,8.9631,8.978,8.9631,8.973,21415.6585
2006-06-13 12:40:00,18.1,18.12,18.1,18.12,28368.79432624113,8.9681,8.978,8.9681,8.978,28368.7943
2006-06-13 12:45:00,18.12,18.13,18.11,18.12,7787.512167987763,8.978,8.9829,8.973,8.978,7787.5122
2006-06-13 12:50:00,18.12,18.12,18.11,18.12,9178.13934084272,8.978,8.978,8.973,8.978,9178.1393
2006-06-13 12:55:00,18.11,18.12,18.1,18.1,6675.010429703797,8.973,8.978,8.9681,8.9681,6675.0104
2006-06-13 13:00:00,18.1,18.1,18.09,18.09,48393.82561535253,8.9681,8.9681,8.9631,8.9631,48393.8256
2006-06-13 13:05:00,18.1,18.1,18.07,18.07,52287.58169934641,8.9681,8.9681,8.9532,8.9532,52287.5817
2006-06-13 13:10:00,18.07,18.07,18.05,18.06,37825.05910165485,8.9532,8.9532,8.9433,8.9482,37825.0591
2006-06-13 13:15:00,18.06,18.07,18.05,18.06,31428.174106522045,8.9482,8.9532,8.9433,8.9482,31428.1741
2006-06-13 13:20:00,18.06,18.06,18.03,18.03,13906.271728549576,8.9482,8.9482,8.9334,8.9334,13906.2717
2006-06-13 13:25:00,18.03,18.04,18.02,18.02,19190.65498539841,8.9334,8.9383,8.9284,8.9284,19190.655
2006-06-13 13:30:00,18.01,18.05,18.0,18.05,32540.67584480601,8.9235,8.9433,8.9185,8.9433,32540.6758
2006-06-13 13:35:00,18.06,18.06,18.04,18.04,26978.16715338618,8.9482,8.9482,8.9383,8.9383,26978.1672
2006-06-13 13:40:00,18.04,18.05,18.03,18.05,41440.68975107774,8.9383,8.9433,8.9334,8.9433,41440.6898
2006-06-13 13:45:00,18.05,18.12,18.05,18.11,52287.58169934641,8.9433,8.978,8.9433,8.973,52287.5817
2006-06-13 13:50:00,18.1,18.11,18.09,18.09,29481.296064525104,8.9681,8.973,8.9631,8.9631,29481.2961
2006-06-13 13:55:00,18.09,18.1,18.07,18.09,18634.40411625643,8.9631,8.9681,8.9532,8.9631,18634.4041
2006-06-13 14:00:00,18.08,18.09,18.07,18.08,43109.442358503686,8.9581,8.9631,8.9532,8.9581,43109.4424
2006-06-13 14:05:00,18.08,18.09,18.06,18.07,44500.06953135865,8.9581,8.9631,8.9482,8.9532,44500.0695
2006-06-13 14:10:00,18.06,18.06,18.04,18.04,20581.28215825337,8.9482,8.9482,8.9383,8.9383,20581.2822
2006-06-13 14:15:00,18.04,18.04,18.01,18.02,30037.546933667087,8.9383,8.9383,8.9235,8.9284,30037.5469
2006-06-13 14:20:00,18.02,18.02,18.0,18.0,40050.06257822278,8.9284,8.9284,8.9185,8.9185,40050.0626
2006-06-13 14:25:00,18.0,18.02,17.98,18.01,49506.327353636494,8.9185,8.9284,8.9086,8.9235,49506.3274
2006-06-13 14:30:00,18.01,18.01,17.99,17.99,46168.8221387846,8.9235,8.9235,8.9136,8.9136,46168.8221
2006-06-13 14:35:00,17.99,17.99,17.96,17.96,33096.92671394799,8.9136,8.9136,8.8987,8.8987,33096.9267
2006-06-13 14:40:00,17.96,17.99,17.96,17.99,19746.9058545404,8.8987,8.9136,8.8987,8.9136,19746.9059
2006-06-13 14:45:00,17.99,17.99,17.93,17.93,20303.156723682383,8.9136,8.9136,8.8838,8.8838,20303.1567
2006-06-13 14:50:00,17.93,17.93,17.89,17.91,35321.93019051592,8.8838,8.8838,8.864,8.8739,35321.9302
2006-06-13 14:55:00,17.91,17.91,17.9,17.91,28368.79432624113,8.8739,8.8739,8.869,8.8739,28368.7943
2006-06-13 15:00:00,17.91,17.91,17.85,17.86,31150.04867195105,8.8739,8.8739,8.8442,8.8491,31150.0487
2006-06-13 15:05:00,17.86,17.89,17.86,17.88,55625.08691419831,8.8491,8.864,8.8491,8.8591,55625.0869
2006-06-13 15:10:00,17.88,17.92,17.88,17.89,42275.06605479072,8.8591,8.8789,8.8591,8.864,42275.0661
2006-06-13 15:15:00,17.89,17.89,17.87,17.89,27812.54345709916,8.864,8.864,8.8541,8.864,27812.5435
2006-06-13 15:20:00,17.88,17.92,17.88,17.92,38381.30997079684,8.8591,8.8789,8.8591,8.8789,38381.31
2006-06-13 15:25:00,17.92,17.99,17.92,17.98,40050.06257822278,8.8789,8.9136,8.8789,8.9086,40050.0626
2006-06-13 15:30:00,17.98,18.0,17.96,18.0,33653.17758308998,8.9086,8.9185,8.8987,8.9185,33653.1776
2006-06-13 15:35:00,18.0,18.01,17.97,17.97,72868.86385759979,8.9185,8.9235,8.9036,8.9036,72868.8639
2006-06-13 15:40:00,17.98,17.98,17.96,17.97,68696.9823390349,8.9086,8.9086,8.8987,8.9036,68696.9823
2006-06-13 15:45:00,17.97,17.97,17.91,17.91,99290.78014184398,8.9036,8.9036,8.8739,8.8739,99290.7801
2006-06-13 15:50:00,17.91,17.92,17.87,17.87,57850.09039076624,8.8739,8.8789,8.8541,8.8541,57850.0904
2006-06-13 15:55:00,17.87,17.87,17.86,17.86,83993.88124043944,8.8541,8.8541,8.8491,8.8491,83993.8812
2006-06-14 09:30:00,17.86,17.88,17.86,17.88,50340.70365734947,8.8491,8.8591,8.8491,8.8591,50340.7037
2006-06-14 09:35:00,17.88,17.93,17.88,17.93,18634.40411625643,8.8591,8.8838,8.8591,8.8838,18634.4041
2006-06-14 09:40:00,17.93,17.93,17.87,17.87,22250.034765679324,8.8838,8.8838,8.8541,8.8541,22250.0348
2006-06-14 09:45:00,17.87,17.87,17.83,17.83,62578.22277847309,8.8541,8.8541,8.8343,8.8343,62578.2228
2006-06-14 09:50:00,17.83,17.85,17.81,17.84,120984.56403838132,8.8343,8.8442,8.8244,8.8392,120984.564
2006-06-14 09:55:00,17.86,17.88,17.83,17.85,57015.71408705327,8.8491,8.8591,8.8343,8.8442,57015.7141
2006-06-14 10:00:00,17.83,17.88,17.83,17.88,44778.19496592964,8.8343,8.8591,8.8343,8.8591,44778.195
2006-06-14 10:05:00,17.88,17.93,17.88,17.93,109859.54665554166,8.8591,8.8838,8.8591,8.8838,109859.5467
2006-06-14 10:10:00,17.92,17.92,17.9,17.9,50896.95452649145,8.8789,8.8789,8.869,8.869,50896.9545
2006-06-14 10:15:00,17.9,17.9,17.87,17.88,37825.05910165485,8.869,8.869,8.8541,8.8591,37825.0591
2006-06-14 10:20:00,17.88,17.9,17.86,17.89,128493.95077179807,8.8591,8.869,8.8491,8.864,128493.9508
2006-06-14 10:25:00,17.89,17.89,17.86,17.86,29203.17062995411,8.864,8.864,8.8491,8.8491,29203.1706
2006-06-14 10:30:00,17.86,17.88,17.85,17.87,44778.19496592964,8.8491,8.8591,8.8442,8.8541,44778.195
2006-06-14 10:35:00,17.88,17.88,17.86,17.86,125156.4455569462,8.8591,8.8591,8.8491,8.8491,125156.4456
2006-06-14 10:40:00,17.87,17.87,17.85,17.86,34209.42845223196,8.8541,8.8541,8.8442,8.8491,34209.4285
2006-06-14 10:45:00,17.86,17.87,17.84,17.87,62856.34821304409,8.8491,8.8541,8.8392,8.8541,62856.3482
2006-06-14 10:50:00,17.87,17.87,17.85,17.85,17800.02781254346,8.8541,8.8541,8.8442,8.8442,17800.0278
2006-06-14 10:55:00,17.85,17.85,17.8,17.81,26978.16715338618,8.8442,8.8442,8.8194,8.8244,26978.1672
2006-06-14 11:00:00,17.8,17.84,17.8,17.83,46446.94757335559,8.8194,8.8392,8.8194,8.8343,46446.9476
2006-06-14 11:05:00,17.82,17.83,17.79,17.8,30037.546933667087,8.8293,8.8343,8.8145,8.8194,30037.5469
2006-06-14 11:10:00,17.8,17.85,17.8,17.83,25309.41454596023,8.8194,8.8442,8.8194,8.8343,25309.4145
2006-06-14 11:15:00,17.83,17.85,17.82,17.83,74259.49103045474,8.8343,8.8442,8.8293,8.8343,74259.491
2006-06-14 11:20:00,17.83,17.83,17.81,17.81,51453.20539563344,8.8343,8.8343,8.8244,8.8244,51453.2054
2006-06-14 11:25:00,17.81,17.82,17.78,17.81,85106.38297872341,8.8244,8.8293,8.8095,8.8244,85106.383
2006-06-14 11:30:00,17.8,17.84,17.8,17.84,24475.03824224725,8.8194,8.8392,8.8194,8.8392,24475.0382
2006-06-14 11:35:00,17.83,17.83,17.82,17.83,78153.24711444862,8.8343,8.8343,8.8293,8.8343,78153.2471
2006-06-14 11:40:00,17.83,17.84,17.82,17.84,102628.28535669588,8.8343,8.8392,8.8293,8.8392,102628.2854
2006-06-14 11:45:00,17.83,17.84,17.83,17.83,9178.13934084272,8.8343,8.8392,8.8343,8.8343,9178.1393
2006-06-14 11:50:00,17.83,17.84,17.83,17.84,21137.53302739536,8.8343,8.8392,8.8343,8.8392,21137.533
2006-06-14 11:55:00,17.83,17.84,17.83,17.84,46725.07300792658,8.8343,8.8392,8.8343,8.8392,46725.073
2006-06-14 12:00:00,17.84,17.85,17.82,17.84,71200.11125017384,8.8392,8.8442,8.8293,8.8392,71200.1113
2006-06-14 12:05:00,17.84,17.87,17.83,17.87,60353.21930190516,8.8392,8.8541,8.8343,8.8541,60353.2193
2006-06-14 12:10:00,17.87,17.88,17.87,17.88,21415.658461966348,8.8541,8.8591,8.8541,8.8591,21415.6585
2006-06-14 12:15:00,17.88,17.9,17.87,17.9,71478.23668474483,8.8591,8.869,8.8541,8.869,71478.2367
2006-06-14 12:20:00,17.9,17.91,17.89,17.89,9456.264775413712,8.869,8.8739,8.864,8.864,9456.2648
2006-06-14 12:25:00,17.89,17.89,17.87,17.87,33931.30301766097,8.864,8.864,8.8541,8.8541,33931.303
2006-06-14 12:30:00,17.87,17.87,17.85,17.86,15853.149770546515,8.8541,8.8541,8.8442,8.8491,15853.1498
2006-06-14 12:35:00,17.85,17.86,17.84,17.85,26700.041718815188,8.8442,8.8491,8.8392,8.8442,26700.0417
2006-06-14 12:40:00,17.84,17.86,17.84,17.86,48950.07648449451,8.8392,8.8491,8.8392,8.8491,48950.0765
2006-06-14 12:45:00,17.86,17.86,17.85,17.85,17521.902377972467,8.8491,8.8491,8.8442,8.8442,17521.9024
2006-06-14 12:50:00,17.86,17.86,17.85,17.86,12515.64455569462,8.8491,8.8491,8.8442,8.8491,12515.6446
2006-06-14 12:55:00,17.86,17.86,17.84,17.85,11125.017382839662,8.8491,8.8491,8.8392,8.8442,11125.0174
2006-06-14 13:00:00,17.85,17.86,17.84,17.84,19746.9058545404,8.8442,8.8491,8.8392,8.8392,19746.9059
2006-06-14 13:05:00,17.84,17.84,17.82,17.82,28925.04519538312,8.8392,8.8392,8.8293,8.8293,28925.0452
2006-06-14 13:10:00,17.82,17.83,17.81,17.83,96787.65123070506,8.8293,8.8343,8.8244,8.8343,96787.6512
2006-06-14 13:15:00,17.82,17.85,17.82,17.84,92615.7697121402,8.8293,8.8442,8.8293,8.8392,92615.7697
2006-06-14 13:20:00,17.84,17.85,17.83,17.84,100403.28188012796,8.8392,8.8442,8.8343,8.8392,100403.2819
2006-06-14 13:25:00,17.83,17.86,17.83,17.86,59518.84299819219,8.8343,8.8491,8.8343,8.8491,59518.843
2006-06-14 13:30:00,17.86,17.86,17.85,17.86,10568.76651369768,8.8491,8.8491,8.8442,8.8491,10568.7665
2006-06-14 13:35:00,17.85,17.87,17.85,17.86,49228.20191906551,8.8442,8.8541,8.8442,8.8491,49228.2019
2006-06-14 13:40:00,17.86,17.87,17.85,17.85,16131.275205117508,8.8491,8.8541,8.8442,8.8442,16131.2752
2006-06-14 13:45:00,17.85,17.86,17.85,17.85,23084.4110693923,8.8442,8.8491,8.8442,8.8442,23084.4111
2006-06-14 13:50:00,17.86,17.88,17.86,17.87,114865.8044778195,8.8491,8.8591,8.8491,8.8541,114865.8045
2006-06-14 13:55:00,17.87,17.9,17.87,17.9,41162.564316506745,8.8541,8.869,8.8541,8.869,41162.5643
2006-06-14 14:00:00,17.92,17.92,17.91,17.92,52009.45626477542,8.8789,8.8789,8.8739,8.8789,52009.4563
2006-06-14 14:05:00,17.91,17.95,17.91,17.94,93728.27145042414,8.8739,8.8937,8.8739,8.8888,93728.2715
2006-06-14 14:10:00,17.94,17.94,17.92,17.92,75093.86733416772,8.8888,8.8888,8.8789,8.8789,75093.8673
2006-06-14 14:15:00,17.92,17.98,17.92,17.93,177444.0272562926,8.8789,8.9086,8.8789,8.8838,177444.0273
2006-06-14 14:20:00,17.93,17.95,17.92,17.92,36712.557363370885,8.8838,8.8937,8.8789,8.8789,36712.5574
2006-06-14 14:25:00,17.91,17.93,17.91,17.93,15853.149770546515,8.8739,8.8838,8.8739,8.8838,15853.1498
2006-06-14 14:30:00,17.93,17.94,17.89,17.89,40050.06257822278,8.8838,8.8888,8.864,8.864,40050.0626
2006-06-14 14:35:00,17.89,17.91,17.89,17.9,32818.801279377,8.864,8.8739,8.864,8.869,32818.8013
2006-06-14 14:40:00,17.9,17.9,17.87,17.87,32540.67584480601,8.869,8.869,8.8541,8.8541,32540.6758
2006-06-14 14:45:00,17.87,17.87,17.84,17.87,26978.16715338618,8.8541,8.8541,8.8392,8.8541,26978.1672
2006-06-14 14:50:00,17.87,17.91,17.86,17.89,130440.82881379504,8.8541,8.8739,8.8491,8.864,130440.8288
2006-06-14 14:55:00,17.89,17.9,17.88,17.9,115700.18078153249,8.864,8.869,8.8591,8.869,115700.1808
2006-06-14 15:00:00,17.9,17.93,17.9,17.92,50340.70365734947,8.869,8.8838,8.869,8.8789,50340.7037
2006-06-14 15:05:00,17.93,17.94,17.92,17.93,67306.35516617996,8.8838,8.8888,8.8789,8.8838,67306.3552
2006-06-14 15:10:00,17.93,17.93,17.92,17.92,53121.958003059386,8.8838,8.8838,8.8789,8.8789,53121.958
2006-06-14 15:15:00,17.92,17.93,17.92,17.93,13350.020859407594,8.8789,8.8838,8.8789,8.8838,13350.0209
2006-06-14 15:20:00,17.93,17.94,17.91,17.91,113753.30273953556,8.8838,8.8888,8.8739,8.8739,113753.3027
2006-06-14 15:25:00,17.91,17.92,17.9,17.92,56737.58865248227,8.8739,8.8789,8.869,8.8789,56737.5887
2006-06-14 15:30:00,17.92,17.96,17.91,17.95,57850.09039076624,8.8789,8.8987,8.8739,8.8937,57850.0904
2006-06-14 15:35:00,17.95,17.97,17.95,17.97,65637.602558754,8.8937,8.9036,8.8937,8.9036,65637.6026
2006-06-14 15:40:00,17.96,17.97,17.93,17.93,46725.07300792658,8.8987,8.9036,8.8838,8.8838,46725.073
2006-06-14 15:45:00,17.93,17.98,17.93,17.98,75650.1182033097,8.8838,8.9086,8.8838,8.9086,75650.1182
2006-06-14 15:50:00,17.98,17.99,17.97,17.98,70921.98581560285,8.9086,8.9136,8.9036,8.9086,70921.9858
2006-06-14 15:55:00,17.98,17.98,17.96,17.97,105409.5397024058,8.9086,8.9086,8.8987,8.9036,105409.5397
2006-06-15 09:30:00,18.03,18.04,17.99,18.04,79265.74885273259,8.9334,8.9383,8.9136,8.9383,79265.7489
2006-06-15 09:35:00,18.03,18.03,18.0,18.03,45890.6967042136,8.9334,8.9334,8.9185,8.9334,45890.6967
2006-06-15 09:40:00,18.02,18.07,18.02,18.05,61465.72104018913,8.9284,8.9532,8.9284,8.9433,61465.721
2006-06-15 09:45:00,18.05,18.07,18.04,18.06,59518.84299819219,8.9433,8.9532,8.9383,8.9482,59518.843
2006-06-15 09:50:00,18.07,18.12,18.07,18.12,19190.65498539841,8.9532,8.978,8.9532,8.978,19190.655
2006-06-15 09:55:00,18.11,18.12,18.09,18.1,35321.93019051592,8.973,8.978,8.9631,8.9681,35321.9302
2006-06-15 10:00:00,18.1,18.1,18.08,18.09,66471.97886246697,8.9681,8.9681,8.9581,8.9631,66471.9789
2006-06-15 10:05:00,18.09,18.11,18.09,18.11,24475.03824224725,8.9631,8.973,8.9631,8.973,24475.0382
2006-06-15 10:10:00,18.11,18.12,18.11,18.12,44778.19496592964,8.973,8.978,8.973,8.978,44778.195
2006-06-15 10:15:00,18.12,18.13,18.11,18.12,34487.553886802954,8.978,8.9829,8.973,8.978,34487.5539
2006-06-15 10:20:00,18.11,18.12,18.11,18.11,21693.78389653734,8.973,8.978,8.973,8.973,21693.7839
2006-06-15 10:25:00,18.11,18.12,18.1,18.11,25031.28911138924,8.973,8.978,8.9681,8.973,25031.2891
2006-06-15 10:30:00,18.11,18.11,18.09,18.1,29481.296064525104,8.973,8.973,8.9631,8.9681,29481.2961
2006-06-15 10:35:00,18.1,18.11,18.1,18.11,34487.553886802954,8.9681,8.973,8.9681,8.973,34487.5539
2006-06-15 10:40:00,18.11,18.12,18.1,18.11,91781.3934084272,8.973,8.978,8.9681,8.973,91781.3934
2006-06-15 10:45:00,18.11,18.13,18.11,18.12,32262.550410235017,8.973,8.9829,8.973,8.978,32262.5504
2006-06-15 10:50:00,18.12,18.14,18.12,18.14,31706.299541093034,8.978,8.9879,8.978,8.9879,31706.2995
2006-06-15 10:55:00,18.14,18.16,18.14,18.15,260047.28132387708,8.9879,8.9978,8.9879,8.9928,260047.2813
2006-06-15 11:00:00,18.15,18.18,18.15,18.17,28090.668891670142,8.9928,9.0077,8.9928,9.0027,28090.6689
2006-06-15 11:05:00,18.18,18.21,18.18,18.19,50618.82909192046,9.0077,9.0226,9.0077,9.0126,50618.8291
2006-06-15 11:10:00,18.19,18.2,18.18,18.18,28368.79432624113,9.0126,9.0176,9.0077,9.0077,28368.7943
2006-06-15 11:15:00,18.18,18.21,18.18,18.21,25587.539980531223,9.0077,9.0226,9.0077,9.0226,25587.54
2006-06-15 11:20:00,18.2,18.23,18.2,18.22,43943.81866221666,9.0176,9.0325,9.0176,9.0275,43943.8187
2006-06-15 11:25:00,18.23,18.23,18.21,18.22,14740.648032262552,9.0325,9.0325,9.0226,9.0275,14740.648
2006-06-15 11:30:00,18.22,18.22,18.19,18.19,20859.40759282437,9.0275,9.0275,9.0126,9.0126,20859.4076
2006-06-15 11:35:00,18.2,18.2,18.19,18.19,21137.53302739536,9.0176,9.0176,9.0126,9.0126,21137.533
2006-06-15 11:40:00,18.19,18.19,18.17,18.19,32262.550410235017,9.0126,9.0126,9.0027,9.0126,32262.5504
2006-06-15 11:45:00,18.18,18.19,18.18,18.19,16965.651508830484,9.0077,9.0126,9.0077,9.0126,16965.6515
2006-06-15 11:50:00,18.18,18.22,18.18,18.2,17800.02781254346,9.0077,9.0275,9.0077,9.0176,17800.0278
2006-06-15 11:55:00,18.2,18.22,18.2,18.21,12237.519121123629,9.0176,9.0275,9.0176,9.0226,12237.5191
2006-06-15 12:00:00,18.21,18.21,18.17,18.18,26978.16715338618,9.0226,9.0226,9.0027,9.0077,26978.1672
2006-06-15 12:05:00,18.18,18.21,18.18,18.21,25309.41454596023,9.0077,9.0226,9.0077,9.0226,25309.4145
2006-06-15 12:10:00,18.21,18.21,18.2,18.21,15853.149770546515,9.0226,9.0226,9.0176,9.0226,15853.1498
2006-06-15 12:15:00,18.2,18.21,18.2,18.21,11959.393686552636,9.0176,9.0226,9.0176,9.0226,11959.3937
2006-06-15 12:20:00,18.21,18.21,18.19,18.2,19468.780419969407,9.0226,9.0226,9.0126,9.0176,19468.7804
2006-06-15 12:25:00,18.19,18.2,18.19,18.19,24196.912807676264,9.0126,9.0176,9.0126,9.0126,24196.9128
2006-06-15 12:30:00,18.2,18.2,18.19,18.2,21693.78389653734,9.0176,9.0176,9.0126,9.0176,21693.7839
2006-06-15 12:35:00,18.19,18.2,18.19,18.19,18078.15324711445,9.0126,9.0176,9.0126,9.0126,18078.1532
2006-06-15 12:40:00,18.2,18.2,18.19,18.2,390488.1101376721,9.0176,9.0176,9.0126,9.0176,390488.1101
2006-06-15 12:45:00,18.2,18.23,18.2,18.23,17521.902377972467,9.0176,9.0325,9.0176,9.0325,17521.9024
2006-06-15 12:50:00,18.24,18.25,18.24,18.24,14462.52259769156,9.0374,9.0424,9.0374,9.0374,14462.5226
2006-06-15 12:55:00,18.24,18.24,18.23,18.23,9734.390209984704,9.0374,9.0374,9.0325,9.0325,9734.3902
2006-06-15 13:00:00,18.22,18.23,18.2,18.21,31984.424975664027,9.0275,9.0325,9.0176,9.0226,31984.425
2006-06-15 13:05:00,18.21,18.22,18.2,18.21,31984.424975664027,9.0226,9.0275,9.0176,9.0226,31984.425
2006-06-15 13:10:00,18.21,18.22,18.21,18.21,15296.898901404536,9.0226,9.0275,9.0226,9.0226,15296.8989
2006-06-15 13:15:00,18.21,18.22,18.21,18.22,8900.01390627173,9.0226,9.0275,9.0226,9.0275,8900.0139
2006-06-15 13:20:00,18.22,18.22,18.21,18.21,26143.790849673205,9.0275,9.0275,9.0226,9.0226,26143.7908
2006-06-15 13:25:00,18.21,18.21,18.2,18.21,11681.268251981644,9.0226,9.0226,9.0176,9.0226,11681.2683
2006-06-15 13:30:00,18.21,18.21,18.2,18.2,17521.902377972467,9.0226,9.0226,9.0176,9.0176,17521.9024
2006-06-15 13:35:00,18.2,18.21,18.19,18.2,22528.16020025032,9.0176,9.0226,9.0126,9.0176,22528.1602
2006-06-15 13:40:00,18.21,18.23,18.2,18.23,17243.776943401477,9.0226,9.0325,9.0176,9.0325,17243.7769
2006-06-15 13:45:00,18.21,18.24,18.21,18.23,65081.35168961202,9.0226,9.0374,9.0226,9.0325,65081.3517
2006-06-15 13:50:00,18.23,18.24,18.22,18.23,20025.03128911139,9.0325,9.0374,9.0275,9.0325,20025.0313
2006-06-15 13:55:00,18.23,18.25,18.23,18.25,313725.49019607843,9.0325,9.0424,9.0325,9.0424,313725.4902
2006-06-15 14:00:00,18.25,18.29,18.25,18.29,60353.21930190516,9.0424,9.0622,9.0424,9.0622,60353.2193
2006-06-15 14:05:00,18.28,18.3,18.28,18.29,30593.79780280907,9.0572,9.0672,9.0572,9.0622,30593.7978
2006-06-15 14:10:00,18.29,18.3,18.29,18.3,28368.79432624113,9.0622,9.0672,9.0622,9.0672,28368.7943
2006-06-15 14:15:00,18.3,18.33,18.3,18.33,30871.923237380062,9.0672,9.082,9.0672,9.082,30871.9232
2006-06-15 14:20:00,18.34,18.34,18.33,18.34,32262.550410235017,9.087,9.087,9.082,9.087,32262.5504
2006-06-15 14:25:00,18.34,18.34,18.31,18.32,29759.421499096094,9.087,9.087,9.0721,9.0771,29759.4215
2006-06-15 14:30:00,18.31,18.33,18.31,18.33,35043.80475594493,9.0721,9.082,9.0721,9.082,35043.8048
2006-06-15 14:35:00,18.33,18.38,18.32,18.38,199137.81115283,9.082,9.1068,9.0771,9.1068,199137.8112
2006-06-15 14:40:00,18.38,18.4,18.37,18.39,65081.35168961202,9.1068,9.1167,9.1018,9.1117,65081.3517
2006-06-15 14:45:00,18.39,18.41,18.37,18.41,43943.81866221666,9.1117,9.1217,9.1018,9.1217,43943.8187
2006-06-15 14:50:00,18.41,18.44,18.41,18.44,38659.43540536783,9.1217,9.1365,9.1217,9.1365,38659.4354
2006-06-15 14:55:00,18.44,18.44,18.4,18.43,34765.679321373944,9.1365,9.1365,9.1167,9.1316,34765.6793
2006-06-15 15:00:00,18.43,18.43,18.41,18.43,38381.30997079684,9.1316,9.1316,9.1217,9.1316,38381.31
2006-06-15 15:05:00,18.43,18.47,18.43,18.47,32540.67584480601,9.1316,9.1514,9.1316,9.1514,32540.6758
2006-06-15 15:10:00,18.47,18.48,18.47,18.48,35600.05562508692,9.1514,9.1563,9.1514,9.1563,35600.0556
2006-06-15 15:15:00,18.5,18.51,18.48,18.48,54790.71061048533,9.1662,9.1712,9.1563,9.1563,54790.7106
2006-06-15 15:20:00,18.5,18.5,18.46,18.48,34209.42845223196,9.1662,9.1662,9.1464,9.1563,34209.4285
2006-06-15 15:25:00,18.48,18.5,18.48,18.48,28368.79432624113,9.1563,9.1662,9.1563,9.1563,28368.7943
2006-06-15 15:30:00,18.48,18.5,18.47,18.49,40050.06257822278,9.1563,9.1662,9.1514,9.1613,40050.0626
2006-06-15 15:35:00,18.49,18.5,18.49,18.5,25031.28911138924,9.1613,9.1662,9.1613,9.1662,25031.2891
2006-06-15 15:40:00,18.5,18.52,18.5,18.51,135447.08663607287,9.1662,9.1762,9.1662,9.1712,135447.0866
2006-06-15 15:45:00,18.51,18.52,18.5,18.51,95675.14949242109,9.1712,9.1762,9.1662,9.1712,95675.1495
2006-06-15 15:50:00,18.51,18.51,18.45,18.47,47003.19844249757,9.1712,9.1712,9.1415,9.1514,47003.1984
2006-06-15 15:55:00,18.45,18.47,18.44,18.47,86218.88471700737,9.1415,9.1514,9.1365,9.1514,86218.8847
2006-06-16 09:30:00,18.49,18.53,18.48,18.53,618550.9664858852,9.1613,9.1811,9.1563,9.1811,618550.9665
2006-06-16 09:35:00,18.53,18.62,18.53,18.61,65359.47712418301,9.1811,9.2257,9.1811,9.2207,65359.4771
2006-06-16 09:40:00,18.59,18.63,18.58,18.59,87609.51188986233,9.2108,9.2307,9.2059,9.2108,87609.5119
2006-06-16 09:45:00,18.59,18.64,18.57,18.64,97065.77666527603,9.2108,9.2356,9.2009,9.2356,97065.7767
2006-06-16 09:50:00,18.64,18.7,18.63,18.7,86775.13558614936,9.2356,9.2653,9.2307,9.2653,86775.1356
2006-06-16 09:55:00,18.68,18.69,18.64,18.68,49784.45278820748,9.2554,9.2604,9.2356,9.2554,49784.4528
2006-06-16 10:00:00,18.67,18.67,18.63,18.65,27534.418022528163,9.2505,9.2505,9.2307,9.2406,27534.418
2006-06-16 10:05:00,18.65,18.67,18.63,18.63,76484.49450702267,9.2406,9.2505,9.2307,9.2307,76484.4945
2006-06-16 10:10:00,18.63,18.67,18.63,18.65,67306.35516617996,9.2307,9.2505,9.2307,9.2406,67306.3552
2006-06-16 10:15:00,18.65,18.65,18.63,18.63,22528.16020025032,9.2406,9.2406,9.2307,9.2307,22528.1602
2006-06-16 10:20:00,18.64,18.64,18.61,18.62,41718.81518564873,9.2356,9.2356,9.2207,9.2257,41718.8152
2006-06-16 10:25:00,18.62,18.63,18.61,18.62,47837.57474621054,9.2257,9.2307,9.2207,9.2257,47837.5747
2006-06-16 10:30:00,18.62,18.65,18.62,18.64,50896.95452649145,9.2257,9.2406,9.2257,9.2356,50896.9545
2006-06-16 10:35:00,18.64,18.66,18.64,18.65,35600.05562508692,9.2356,9.2455,9.2356,9.2406,35600.0556
2006-06-16 10:40:00,18.64,18.64,18.62,18.63,35321.93019051592,9.2356,9.2356,9.2257,9.2307,35321.9302
2006-06-16 10:45:00,18.63,18.63,18.61,18.61,55625.08691419831,9.2307,9.2307,9.2207,9.2207,55625.0869
2006-06-16 10:50:00,18.61,18.64,18.6,18.62,87331.38645529134,9.2207,9.2356,9.2158,9.2257,87331.3865
2006-06-16 10:55:00,18.62,18.64,18.62,18.63,32262.550410235017,9.2257,9.2356,9.2257,9.2307,32262.5504
2006-06-16 11:00:00,18.63,18.64,18.63,18.64,51453.20539563344,9.2307,9.2356,9.2307,9.2356,51453.2054
2006-06-16 11:05:00,18.64,18.67,18.64,18.66,103184.53622583786,9.2356,9.2505,9.2356,9.2455,103184.5362
2006-06-16 11:10:00,18.66,18.69,18.66,18.69,28646.91976081213,9.2455,9.2604,9.2455,9.2604,28646.9198
2006-06-16 11:15:00,18.68,18.68,18.67,18.68,57850.09039076624,9.2554,9.2554,9.2505,9.2554,57850.0904
2006-06-16 11:20:00,18.68,18.69,18.68,18.68,40328.18801279378,9.2554,9.2604,9.2554,9.2554,40328.188
2006-06-16 11:25:00,18.68,18.69,18.66,18.66,41440.68975107774,9.2554,9.2604,9.2455,9.2455,41440.6898
2006-06-16 11:30:00,18.66,18.69,18.66,18.69,20303.156723682383,9.2455,9.2604,9.2455,9.2604,20303.1567
2006-06-16 11:35:00,18.69,18.75,18.69,18.75,64525.100820470034,9.2604,9.2901,9.2604,9.2901,64525.1008
2006-06-16 11:40:00,18.75,18.75,18.73,18.74,48393.82561535253,9.2901,9.2901,9.2802,9.2852,48393.8256
2006-06-16 11:45:00,18.74,18.79,18.74,18.77,59518.84299819219,9.2852,9.3099,9.2852,9.3,59518.843
2006-06-16 11:50:00,18.77,18.8,18.76,18.8,65915.727993325,9.3,9.3149,9.2951,9.3149,65915.728
2006-06-16 11:55:00,18.81,18.82,18.8,18.82,57850.09039076624,9.3198,9.3248,9.3149,9.3248,57850.0904
2006-06-16 12:00:00,18.82,18.87,18.81,18.85,88165.76275900431,9.3248,9.3496,9.3198,9.3397,88165.7628
2006-06-16 12:05:00,18.85,18.87,18.85,18.87,54512.58517591434,9.3397,9.3496,9.3397,9.3496,54512.5852
2006-06-16 12:10:00,18.88,18.91,18.85,18.85,64525.100820470034,9.3545,9.3694,9.3397,9.3397,64525.1008
2006-06-16 12:15:00,18.85,18.85,18.82,18.83,69531.35864274789,9.3397,9.3397,9.3248,9.3298,69531.3586
2006-06-16 12:20:00,18.83,18.85,18.83,18.85,54790.71061048533,9.3298,9.3397,9.3298,9.3397,54790.7106
2006-06-16 12:25:00,18.85,18.85,18.84,18.85,27534.418022528163,9.3397,9.3397,9.3347,9.3397,27534.418
2006-06-16 12:30:00,18.85,18.85,18.83,18.84,45612.57126964261,9.3397,9.3397,9.3298,9.3347,45612.5713
2006-06-16 12:35:00,18.84,18.84,18.8,18.8,47837.57474621054,9.3347,9.3347,9.3149,9.3149,47837.5747
2006-06-16 12:40:00,18.8,18.81,18.8,18.8,82603.2540675845,9.3149,9.3198,9.3149,9.3149,82603.2541
2006-06-16 12:45:00,18.8,18.84,18.8,18.8,71200.11125017384,9.3149,9.3347,9.3149,9.3149,71200.1113
2006-06-16 12:50:00,18.79,18.8,18.78,18.78,39771.93714365179,9.3099,9.3149,9.305,9.305,39771.9371
2006-06-16 12:55:00,18.78,18.78,18.77,18.78,37825.05910165485,9.305,9.305,9.3,9.305,37825.0591
2006-06-16 13:00:00,18.78,18.78,18.76,18.77,24475.03824224725,9.305,9.305,9.2951,9.3,24475.0382
2006-06-16 13:05:00,18.76,18.77,18.75,18.75,15296.898901404536,9.2951,9.3,9.2901,9.2901,15296.8989
2006-06-16 13:10:00,18.75,18.75,18.7,18.7,62856.34821304409,9.2901,9.2901,9.2653,9.2653,62856.3482
2006-06-16 13:15:00,18.71,18.71,18.69,18.69,25865.66541510221,9.2703,9.2703,9.2604,9.2604,25865.6654
2006-06-16 13:20:00,18.69,18.7,18.68,18.68,11959.393686552636,9.2604,9.2653,9.2554,9.2554,11959.3937
2006-06-16 13:25:00,18.68,18.72,18.68,18.72,35600.05562508692,9.2554,9.2752,9.2554,9.2752,35600.0556
2006-06-16 13:30:00,18.72,18.72,18.7,18.7,65359.47712418301,9.2752,9.2752,9.2653,9.2653,65359.4771
2006-06-16 13:35:00,18.7,18.71,18.7,18.7,64803.22625504103,9.2653,9.2703,9.2653,9.2653,64803.2263
2006-06-16 13:40:00,18.7,18.71,18.7,18.7,73703.24016131276,9.2653,9.2703,9.2653,9.2653,73703.2402
2006-06-16 13:45:00,18.7,18.71,18.7,18.71,18078.15324711445,9.2653,9.2703,9.2653,9.2703,18078.1532
2006-06-16 13:50:00,18.71,18.71,18.71,18.71,22806.285634821303,9.2703,9.2703,9.2703,9.2703,22806.2856
2006-06-16 13:55:00,18.71,18.71,18.71,18.71,7787.512167987763,9.2703,9.2703,9.2703,9.2703,7787.5122
2006-06-16 14:00:00,18.71,18.71,18.7,18.7,22528.16020025032,9.2703,9.2703,9.2653,9.2653,22528.1602
2006-06-16 14:05:00,18.7,18.71,18.7,18.71,21693.78389653734,9.2653,9.2703,9.2653,9.2703,21693.7839
2006-06-16 14:10:00,18.71,18.71,18.7,18.71,28090.668891670142,9.2703,9.2703,9.2653,9.2703,28090.6689
2006-06-16 14:15:00,18.71,18.76,18.71,18.76,41440.68975107774,9.2703,9.2951,9.2703,9.2951,41440.6898
2006-06-16 14:20:00,18.76,18.76,18.73,18.74,30037.546933667087,9.2951,9.2951,9.2802,9.2852,30037.5469
2006-06-16 14:25:00,18.73,18.74,18.73,18.74,28368.79432624113,9.2802,9.2852,9.2802,9.2852,28368.7943
2006-06-16 14:30:00,18.74,18.78,18.73,18.77,67584.48060075095,9.2852,9.305,9.2802,9.3,67584.4806
2006-06-16 14:35:00,18.77,18.77,18.74,18.74,27534.418022528163,9.3,9.3,9.2852,9.2852,27534.418
2006-06-16 14:40:00,18.74,18.74,18.72,18.72,20581.28215825337,9.2852,9.2852,9.2752,9.2752,20581.2822
2006-06-16 14:45:00,18.72,18.73,18.71,18.73,30871.923237380062,9.2752,9.2802,9.2703,9.2802,30871.9232
2006-06-16 14:50:00,18.73,18.73,18.72,18.72,12793.769990265611,9.2802,9.2802,9.2752,9.2752,12793.77
2006-06-16 14:55:00,18.71,18.72,18.71,18.71,30315.67236823808,9.2703,9.2752,9.2703,9.2703,30315.6724
2006-06-16 15:00:00,18.72,18.76,18.72,18.75,28925.04519538312,9.2752,9.2951,9.2752,9.2901,28925.0452
2006-06-16 15:05:00,18.75,18.75,18.72,18.73,28090.668891670142,9.2901,9.2901,9.2752,9.2802,28090.6689
2006-06-16 15:10:00,18.73,18.74,18.73,18.73,37546.93366708386,9.2802,9.2852,9.2802,9.2802,37546.9337
2006-06-16 15:15:00,18.73,18.73,18.71,18.71,16131.275205117508,9.2802,9.2802,9.2703,9.2703,16131.2752
2006-06-16 15:20:00,18.71,18.73,18.71,18.72,50618.82909192046,9.2703,9.2802,9.2703,9.2752,50618.8291
2006-06-16 15:25:00,18.72,18.73,18.71,18.72,20581.28215825337,9.2752,9.2802,9.2703,9.2752,20581.2822
2006-06-16 15:30:00,18.72,18.73,18.71,18.73,106243.91600611876,9.2752,9.2802,9.2703,9.2802,106243.916
2006-06-16 15:35:00,18.72,18.73,18.7,18.7,35321.93019051592,9.2752,9.2802,9.2653,9.2653,35321.9302
2006-06-16 15:40:00,18.7,18.7,18.7,18.7,31428.174106522045,9.2653,9.2653,9.2653,9.2653,31428.1741
2006-06-16 15:45:00,18.7,18.7,18.68,18.68,52009.45626477542,9.2653,9.2653,9.2554,9.2554,52009.4563
2006-06-16 15:50:00,18.68,18.71,18.68,18.69,65081.35168961202,9.2554,9.2703,9.2554,9.2604,65081.3517
2006-06-16 15:55:00,18.69,18.69,18.68,18.68,63690.724516757065,9.2604,9.2604,9.2554,9.2554,63690.7245
2006-06-19 09:30:00,18.68,18.76,18.66,18.73,52009.45626477542,9.2554,9.2951,9.2455,9.2802,52009.4563
2006-06-19 09:35:00,18.75,18.75,18.73,18.75,18912.529550827425,9.2901,9.2901,9.2802,9.2901,18912.5296
2006-06-19 09:40:00,18.75,18.75,18.71,18.71,170212.76595744683,9.2901,9.2901,9.2703,9.2703,170212.766
2006-06-19 09:45:00,18.7,18.74,18.68,18.74,147406.48032262552,9.2653,9.2852,9.2554,9.2852,147406.4803
2006-06-19 09:50:00,18.75,18.75,18.71,18.71,22528.16020025032,9.2901,9.2901,9.2703,9.2703,22528.1602
2006-06-19 09:55:00,18.7,18.72,18.68,18.71,32818.801279377,9.2653,9.2752,9.2554,9.2703,32818.8013
2006-06-19 10:00:00,18.7,18.71,18.63,18.63,53400.083437630376,9.2653,9.2703,9.2307,9.2307,53400.0834
2006-06-19 10:05:00,18.62,18.64,18.61,18.62,62578.22277847309,9.2257,9.2356,9.2207,9.2257,62578.2228
2006-06-19 10:10:00,18.62,18.64,18.55,18.57,53956.33430677236,9.2257,9.2356,9.191,9.2009,53956.3343
2006-06-19 10:15:00,18.57,18.57,18.51,18.51,138228.3409817828,9.2009,9.2009,9.1712,9.1712,138228.341
2006-06-19 10:20:00,18.51,18.52,18.51,18.51,11125.017382839662,9.1712,9.1762,9.1712,9.1712,11125.0174
2006-06-19 10:25:00,18.51,18.54,18.5,18.54,20303.156723682383,9.1712,9.1861,9.1662,9.1861,20303.1567
2006-06-19 10:30:00,18.55,18.59,18.55,18.58,22806.285634821303,9.191,9.2108,9.191,9.2059,22806.2856
2006-06-19 10:35:00,18.57,18.6,18.56,18.6,66750.10429703796,9.2009,9.2158,9.196,9.2158,66750.1043
2006-06-19 10:40:00,18.6,18.62,18.59,18.59,55625.08691419831,9.2158,9.2257,9.2108,9.2108,55625.0869
2006-06-19 10:45:00,18.59,18.62,18.59,18.61,26421.916284244195,9.2108,9.2257,9.2108,9.2207,26421.9163
2006-06-19 10:50:00,18.61,18.64,18.61,18.64,24196.912807676264,9.2207,9.2356,9.2207,9.2356,24196.9128
2006-06-19 10:55:00,18.65,18.65,18.61,18.63,19190.65498539841,9.2406,9.2406,9.2207,9.2307,19190.655
2006-06-19 11:00:00,18.63,18.64,18.61,18.64,188290.91920456127,9.2307,9.2356,9.2207,9.2356,188290.9192
2006-06-19 11:05:00,18.63,18.64,18.61,18.61,27534.418022528163,9.2307,9.2356,9.2207,9.2207,27534.418
2006-06-19 11:10:00,18.62,18.62,18.61,18.62,25587.539980531223,9.2257,9.2257,9.2207,9.2257,25587.54
2006-06-19 11:15:00,18.61,18.62,18.6,18.62,31150.04867195105,9.2207,9.2257,9.2158,9.2257,31150.0487
2006-06-19 11:20:00,18.62,18.62,18.62,18.62,28090.668891670142,9.2257,9.2257,9.2257,9.2257,28090.6689
2006-06-19 11:25:00,18.62,18.62,18.6,18.61,30315.67236823808,9.2257,9.2257,9.2158,9.2207,30315.6724
2006-06-19 11:30:00,18.61,18.63,18.6,18.62,29203.17062995411,9.2207,9.2307,9.2158,9.2257,29203.1706
2006-06-19 11:35:00,18.62,18.63,18.61,18.63,22528.16020025032,9.2257,9.2307,9.2207,9.2307,22528.1602
2006-06-19 11:40:00,18.63,18.69,18.63,18.69,28368.79432624113,9.2307,9.2604,9.2307,9.2604,28368.7943
2006-06-19 11:45:00,18.69,18.7,18.65,18.65,66750.10429703796,9.2604,9.2653,9.2406,9.2406,66750.1043
2006-06-19 11:50:00,18.65,18.66,18.63,18.63,21415.658461966348,9.2406,9.2455,9.2307,9.2307,21415.6585
2006-06-19 11:55:00,18.63,18.64,18.62,18.64,16409.4006396885,9.2307,9.2356,9.2257,9.2356,16409.4006
2006-06-19 12:00:00,18.65,18.66,18.64,18.65,14184.397163120568,9.2406,9.2455,9.2356,9.2406,14184.3972
2006-06-19 12:05:00,18.65,18.66,18.64,18.64,15853.149770546515,9.2406,9.2455,9.2356,9.2356,15853.1498
2006-06-19 12:10:00,18.64,18.65,18.64,18.64,11125.017382839662,9.2356,9.2406,9.2356,9.2356,11125.0174
2006-06-19 12:15:00,18.64,18.65,18.64,18.65,22250.034765679324,9.2356,9.2406,9.2356,9.2406,22250.0348
2006-06-19 12:20:00,18.65,18.65,18.65,18.65,15575.024335975526,9.2406,9.2406,9.2406,9.2406,15575.0243
2006-06-19 12:25:00,18.66,18.66,18.65,18.66,17521.902377972467,9.2455,9.2455,9.2406,9.2455,17521.9024
2006-06-19 12:30:00,18.66,18.66,18.66,18.66,1112.5017382839662,9.2455,9.2455,9.2455,9.2455,1112.5017
2006-06-19 12:35:00,18.66,18.68,18.65,18.68,33653.17758308998,9.2455,9.2554,9.2406,9.2554,33653.1776
2006-06-19 12:40:00,18.68,18.7,18.68,18.69,119593.93686552635,9.2554,9.2653,9.2554,9.2604,119593.9369
2006-06-19 12:45:00,18.68,18.72,18.68,18.72,36434.431928799895,9.2554,9.2752,9.2554,9.2752,36434.4319
2006-06-19 12:50:00,18.72,18.72,18.69,18.71,112918.92643582256,9.2752,9.2752,9.2604,9.2703,112918.9264
2006-06-19 12:55:00,18.71,18.71,18.69,18.7,32540.67584480601,9.2703,9.2703,9.2604,9.2653,32540.6758
2006-06-19 13:00:00,18.7,18.7,18.69,18.69,159365.87400917817,9.2653,9.2653,9.2604,9.2604,159365.874
2006-06-19 13:05:00,18.68,18.69,18.68,18.69,28368.79432624113,9.2554,9.2604,9.2554,9.2604,28368.7943
2006-06-19 13:10:00,18.69,18.69,18.67,18.68,24475.03824224725,9.2604,9.2604,9.2505,9.2554,24475.0382
2006-06-19 13:15:00,18.67,18.68,18.66,18.67,18078.15324711445,9.2505,9.2554,9.2455,9.2505,18078.1532
2006-06-19 13:20:00,18.66,18.66,18.63,18.63,10846.89194826867,9.2455,9.2455,9.2307,9.2307,10846.8919
2006-06-19 13:25:00,18.63,18.64,18.63,18.64,16409.4006396885,9.2307,9.2356,9.2307,9.2356,16409.4006
2006-06-19 13:30:00,18.64,18.65,18.64,18.64,20581.28215825337,9.2356,9.2406,9.2356,9.2356,20581.2822
2006-06-19 13:35:00,18.64,18.64,18.62,18.63,21693.78389653734,9.2356,9.2356,9.2257,9.2307,21693.7839
2006-06-19 13:40:00,18.62,18.64,18.62,18.64,50618.82909192046,9.2257,9.2356,9.2257,9.2356,50618.8291
2006-06-19 13:45:00,18.64,18.66,18.63,18.64,25309.41454596023,9.2356,9.2455,9.2307,9.2356,25309.4145
2006-06-19 13:50:00,18.62,18.63,18.61,18.61,11681.268251981644,9.2257,9.2307,9.2207,9.2207,11681.2683
2006-06-19 13:55:00,18.61,18.63,18.61,18.63,18634.40411625643,9.2207,9.2307,9.2207,9.2307,18634.4041
2006-06-19 14:00:00,18.62,18.62,18.6,18.61,28090.668891670142,9.2257,9.2257,9.2158,9.2207,28090.6689
2006-06-19 14:05:00,18.61,18.64,18.61,18.64,43109.442358503686,9.2207,9.2356,9.2207,9.2356,43109.4424
2006-06-19 14:10:00,18.65,18.67,18.65,18.66,28090.668891670142,9.2406,9.2505,9.2406,9.2455,28090.6689
2006-06-19 14:15:00,18.66,18.66,18.65,18.65,19190.65498539841,9.2455,9.2455,9.2406,9.2406,19190.655
2006-06-19 14:20:00,18.65,18.65,18.64,18.64,71478.23668474483,9.2406,9.2406,9.2356,9.2356,71478.2367
2006-06-19 14:25:00,18.64,18.66,18.64,18.66,99290.78014184398,9.2356,9.2455,9.2356,9.2455,99290.7801
2006-06-19 14:30:00,18.66,18.66,18.65,18.66,27534.418022528163,9.2455,9.2455,9.2406,9.2455,27534.418
2006-06-19 14:35:00,18.65,18.66,18.65,18.66,48393.82561535253,9.2406,9.2455,9.2406,9.2455,48393.8256
2006-06-19 14:40:00,18.67,18.68,18.64,18.64,26421.916284244195,9.2505,9.2554,9.2356,9.2356,26421.9163
2006-06-19 14:45:00,18.64,18.65,18.63,18.64,76206.36907245168,9.2356,9.2406,9.2307,9.2356,76206.3691
2006-06-19 14:50:00,18.64,18.65,18.62,18.64,40606.313447364766,9.2356,9.2406,9.2257,9.2356,40606.3134
2006-06-19 14:55:00,18.63,18.63,18.61,18.61,21415.658461966348,9.2307,9.2307,9.2207,9.2207,21415.6585
2006-06-19 15:00:00,18.6,18.62,18.6,18.62,142678.34793491865,9.2158,9.2257,9.2158,9.2257,142678.3479
2006-06-19 15:05:00,18.62,18.65,18.62,18.62,70643.86038103185,9.2257,9.2406,9.2257,9.2257,70643.8604
2006-06-19 15:10:00,18.62,18.64,18.61,18.62,75371.99276873871,9.2257,9.2356,9.2207,9.2257,75371.9928
2006-06-19 15:15:00,18.63,18.63,18.62,18.62,54512.58517591434,9.2307,9.2307,9.2257,9.2257,54512.5852
2006-06-19 15:20:00,18.62,18.64,18.62,18.63,34765.679321373944,9.2257,9.2356,9.2257,9.2307,34765.6793
2006-06-19 15:25:00,18.63,18.69,18.63,18.68,67028.22973160897,9.2307,9.2604,9.2307,9.2554,67028.2297
2006-06-19 15:30:00,18.68,18.72,18.68,18.7,34209.42845223196,9.2554,9.2752,9.2554,9.2653,34209.4285
2006-06-19 15:35:00,18.69,18.7,18.69,18.69,46446.94757335559,9.2604,9.2653,9.2604,9.2604,46446.9476
2006-06-19 15:40:00,18.69,18.7,18.66,18.66,90668.89167014325,9.2604,9.2653,9.2455,9.2455,90668.8917
2006-06-19 15:45:00,18.66,18.68,18.64,18.68,110137.67209011264,9.2455,9.2554,9.2356,9.2554,110137.6721
2006-06-19 15:50:00,18.68,18.69,18.67,18.69,105687.66513697678,9.2554,9.2604,9.2505,9.2604,105687.6651
2006-06-19 15:55:00,18.69,18.7,18.68,18.68,84272.00667501043,9.2604,9.2653,9.2554,9.2554,84272.0067
2006-06-20 09:30:00,18.64,18.7,18.62,18.65,122375.19121123628,9.2356,9.2653,9.2257,9.2406,122375.1912
2006-06-20 09:35:00,18.65,18.79,18.64,18.7,68418.85690446392,9.2406,9.3099,9.2356,9.2653,68418.8569
2006-06-20 09:40:00,18.7,18.7,18.64,18.64,27534.418022528163,9.2653,9.2653,9.2356,9.2356,27534.418
2006-06-20 09:45:00,18.62,18.62,18.55,18.55,144068.9751077736,9.2257,9.2257,9.191,9.191,144068.9751
2006-06-20 09:50:00,18.55,18.56,18.54,18.55,161869.00292031709,9.191,9.196,9.1861,9.191,161869.0029
2006-06-20 09:55:00,18.54,18.55,18.52,18.53,109581.42122097066,9.1861,9.191,9.1762,9.1811,109581.4212
2006-06-20 10:00:00,18.53,18.58,18.52,18.57,83437.63037129746,9.1811,9.2059,9.1762,9.2009,83437.6304
2006-06-20 10:05:00,18.57,18.57,18.52,18.55,64246.97538589904,9.2009,9.2009,9.1762,9.191,64246.9754
2006-06-20 10:10:00,18.55,18.57,18.55,18.56,33096.92671394799,9.191,9.2009,9.191,9.196,33096.9267
2006-06-20 10:15:00,18.56,18.57,18.55,18.55,57293.83952162426,9.196,9.2009,9.191,9.191,57293.8395
2006-06-20 10:20:00,18.55,18.56,18.53,18.55,55903.2123487693,9.191,9.196,9.1811,9.191,55903.2123
2006-06-20 10:25:00,18.55,18.55,18.55,18.55,91225.14253928524,9.191,9.191,9.191,9.191,91225.1425
2006-06-20 10:30:00,18.55,18.59,18.55,18.56,157975.2468363232,9.191,9.2108,9.191,9.196,157975.2468
2006-06-20 10:35:00,18.56,18.57,18.55,18.56,70365.73494646086,9.196,9.2009,9.191,9.196,70365.7349
2006-06-20 10:40:00,18.56,18.57,18.56,18.56,29481.296064525104,9.196,9.2009,9.196,9.196,29481.2961
2006-06-20 10:45:00,18.56,18.6,18.55,18.6,64525.100820470034,9.196,9.2158,9.191,9.2158,64525.1008
2006-06-20 10:50:00,18.6,18.64,18.6,18.64,59240.7175636212,9.2158,9.2356,9.2158,9.2356,59240.7176
2006-06-20 10:55:00,18.64,18.65,18.62,18.62,11403.142817410651,9.2356,9.2406,9.2257,9.2257,11403.1428
2006-06-20 11:00:00,18.62,18.69,18.61,18.69,35600.05562508692,9.2257,9.2604,9.2207,9.2604,35600.0556
2006-06-20 11:05:00,18.69,18.71,18.67,18.7,31428.174106522045,9.2604,9.2703,9.2505,9.2653,31428.1741
2006-06-20 11:10:00,18.7,18.71,18.69,18.7,25587.539980531223,9.2653,9.2703,9.2604,9.2653,25587.54
2006-06-20 11:15:00,18.7,18.73,18.69,18.71,16687.52607425949,9.2653,9.2802,9.2604,9.2703,16687.5261
2006-06-20 11:20:00,18.71,18.76,18.71,18.75,24475.03824224725,9.2703,9.2951,9.2703,9.2901,24475.0382
2006-06-20 11:25:00,18.74,18.77,18.74,18.77,26143.790849673205,9.2852,9.3,9.2852,9.3,26143.7908
2006-06-20 11:30:00,18.77,18.77,18.72,18.75,26143.790849673205,9.3,9.3,9.2752,9.2901,26143.7908
2006-06-20 11:35:00,18.75,18.81,18.74,18.78,110693.92295925465,9.2901,9.3198,9.2852,9.305,110693.923
2006-06-20 11:40:00,18.77,18.77,18.75,18.75,28368.79432624113,9.3,9.3,9.2901,9.2901,28368.7943
2006-06-20 11:45:00,18.74,18.74,18.73,18.74,17800.02781254346,9.2852,9.2852,9.2802,9.2852,17800.0278
2006-06-20 11:50:00,18.74,18.76,18.74,18.75,51453.20539563344,9.2852,9.2951,9.2852,9.2901,51453.2054
2006-06-20 11:55:00,18.75,18.77,18.75,18.76,47837.57474621054,9.2901,9.3,9.2901,9.2951,47837.5747
2006-06-20 12:00:00,18.76,18.76,18.74,18.75,121540.81490752332,9.2951,9.2951,9.2852,9.2901,121540.8149
2006-06-20 12:05:00,18.75,18.75,18.73,18.74,46725.07300792658,9.2901,9.2901,9.2802,9.2852,46725.073
2006-06-20 12:10:00,18.74,18.76,18.73,18.76,42831.316923932696,9.2852,9.2951,9.2802,9.2951,42831.3169
2006-06-20 12:15:00,18.76,18.77,18.75,18.76,29203.17062995411,9.2951,9.3,9.2901,9.2951,29203.1706
2006-06-20 12:20:00,18.76,18.78,18.76,18.77,30871.923237380062,9.2951,9.305,9.2951,9.3,30871.9232
2006-06-20 12:25:00,18.77,18.77,18.75,18.75,18634.40411625643,9.3,9.3,9.2901,9.2901,18634.4041
2006-06-20 12:30:00,18.74,18.75,18.74,18.75,28090.668891670142,9.2852,9.2901,9.2852,9.2901,28090.6689
2006-06-20 12:35:00,18.75,18.76,18.75,18.76,22250.034765679324,9.2901,9.2951,9.2901,9.2951,22250.0348
2006-06-20 12:40:00,18.76,18.76,18.75,18.75,22528.16020025032,9.2951,9.2951,9.2901,9.2901,22528.1602
2006-06-20 12:45:00,18.74,18.74,18.73,18.73,22806.285634821303,9.2852,9.2852,9.2802,9.2802,22806.2856
2006-06-20 12:50:00,18.73,18.73,18.68,18.68,21971.90933110833,9.2802,9.2802,9.2554,9.2554,21971.9093
2006-06-20 12:55:00,18.69,18.7,18.69,18.7,20581.28215825337,9.2604,9.2653,9.2604,9.2653,20581.2822
2006-06-20 13:00:00,18.7,18.7,18.69,18.69,13906.271728549576,9.2653,9.2653,9.2604,9.2604,13906.2717
2006-06-20 13:05:00,18.68,18.7,18.68,18.69,11959.393686552636,9.2554,9.2653,9.2554,9.2604,11959.3937
2006-06-20 13:10:00,18.7,18.7,18.69,18.69,19746.9058545404,9.2653,9.2653,9.2604,9.2604,19746.9059
2006-06-20 13:15:00,18.69,18.7,18.69,18.69,15296.898901404536,9.2604,9.2653,9.2604,9.2604,15296.8989
2006-06-20 13:20:00,18.69,18.7,18.68,18.69,25031.28911138924,9.2604,9.2653,9.2554,9.2604,25031.2891
2006-06-20 13:25:00,18.69,18.69,18.66,18.66,46725.07300792658,9.2604,9.2604,9.2455,9.2455,46725.073
2006-06-20 13:30:00,18.66,18.67,18.62,18.66,37546.93366708386,9.2455,9.2505,9.2257,9.2455,37546.9337
2006-06-20 13:35:00,18.67,18.68,18.66,18.67,16687.52607425949,9.2505,9.2554,9.2455,9.2505,16687.5261
2006-06-20 13:40:00,18.67,18.73,18.67,18.73,99568.90557641497,9.2505,9.2802,9.2505,9.2802,99568.9056
2006-06-20 13:45:00,18.73,18.73,18.71,18.71,15575.024335975526,9.2802,9.2802,9.2703,9.2703,15575.0243
2006-06-20 13:50:00,18.71,18.71,18.7,18.71,17800.02781254346,9.2703,9.2703,9.2653,9.2703,17800.0278
2006-06-20 13:55:00,18.71,18.71,18.66,18.68,30593.79780280907,9.2703,9.2703,9.2455,9.2554,30593.7978
2006-06-20 14:00:00,18.67,18.68,18.65,18.65,176887.77638715063,9.2505,9.2554,9.2406,9.2406,176887.7764
2006-06-20 14:05:00,18.65,18.65,18.62,18.64,72034.48755388681,9.2406,9.2406,9.2257,9.2356,72034.4876
2006-06-20 14:10:00,18.65,18.65,18.62,18.62,14740.648032262552,9.2406,9.2406,9.2257,9.2257,14740.648
2006-06-20 14:15:00,18.62,18.63,18.61,18.61,62578.22277847309,9.2257,9.2307,9.2207,9.2207,62578.2228
2006-06-20 14:20:00,18.61,18.61,18.58,18.59,51731.33083020442,9.2207,9.2207,9.2059,9.2108,51731.3308
2006-06-20 14:25:00,18.59,18.6,18.58,18.59,27812.54345709916,9.2108,9.2158,9.2059,9.2108,27812.5435
2006-06-20 14:30:00,18.59,18.59,18.59,18.59,58406.34125990822,9.2108,9.2108,9.2108,9.2108,58406.3413
2006-06-20 14:35:00,18.59,18.59,18.59,18.59,36990.682797941874,9.2108,9.2108,9.2108,9.2108,36990.6828
2006-06-20 14:40:00,18.59,18.59,18.55,18.56,47281.32387706856,9.2108,9.2108,9.191,9.196,47281.3239
2006-06-20 14:45:00,18.55,18.56,18.55,18.56,30871.923237380062,9.191,9.196,9.191,9.196,30871.9232
2006-06-20 14:50:00,18.56,18.57,18.56,18.56,55068.83604505633,9.196,9.2009,9.196,9.196,55068.836
2006-06-20 14:55:00,18.56,18.57,18.55,18.57,30037.546933667087,9.196,9.2009,9.191,9.2009,30037.5469
2006-06-20 15:00:00,18.57,18.57,18.55,18.55,34487.553886802954,9.2009,9.2009,9.191,9.191,34487.5539
2006-06-20 15:05:00,18.55,18.56,18.53,18.53,48950.07648449451,9.191,9.196,9.1811,9.1811,48950.0765
2006-06-20 15:10:00,18.54,18.56,18.53,18.56,35043.80475594493,9.1861,9.196,9.1811,9.196,35043.8048
2006-06-20 15:15:00,18.56,18.57,18.55,18.57,20859.40759282437,9.196,9.2009,9.191,9.2009,20859.4076
2006-06-20 15:20:00,18.57,18.57,18.56,18.57,26978.16715338618,9.2009,9.2009,9.196,9.2009,26978.1672
2006-06-20 15:25:00,18.57,18.58,18.55,18.55,33375.05214851898,9.2009,9.2059,9.191,9.191,33375.0521
2006-06-20 15:30:00,18.56,18.56,18.54,18.55,42275.06605479072,9.196,9.196,9.1861,9.191,42275.0661
2006-06-20 15:35:00,18.56,18.57,18.54,18.57,58128.21582533723,9.196,9.2009,9.1861,9.2009,58128.2158
2006-06-20 15:40:00,18.57,18.59,18.56,18.59,33653.17758308998,9.2009,9.2108,9.196,9.2108,33653.1776
2006-06-20 15:45:00,18.59,18.61,18.58,18.59,37546.93366708386,9.2108,9.2207,9.2059,9.2108,37546.9337
2006-06-20 15:50:00,18.59,18.59,18.57,18.58,47559.44931163955,9.2108,9.2108,9.2009,9.2059,47559.4493
2006-06-20 15:55:00,18.57,18.59,18.57,18.57,83993.88124043944,9.2009,9.2108,9.2009,9.2009,83993.8812
2006-06-21 09:30:00,18.5,18.59,18.5,18.57,68696.9823390349,9.1662,9.2108,9.1662,9.2009,68696.9823
2006-06-21 09:35:00,18.57,18.61,18.54,18.57,41718.81518564873,9.2009,9.2207,9.1861,9.2009,41718.8152
2006-06-21 09:40:00,18.58,18.64,18.58,18.64,38381.30997079684,9.2059,9.2356,9.2059,9.2356,38381.31
2006-06-21 09:45:00,18.65,18.69,18.65,18.68,48671.95104992352,9.2406,9.2604,9.2406,9.2554,48671.951
2006-06-21 09:50:00,18.69,18.71,18.59,18.6,101237.65818384092,9.2604,9.2703,9.2108,9.2158,101237.6582
2006-06-21 09:55:00,18.59,18.68,18.55,18.68,143512.72423863164,9.2108,9.2554,9.191,9.2554,143512.7242
2006-06-21 10:00:00,18.68,18.71,18.68,18.68,58406.34125990822,9.2554,9.2703,9.2554,9.2554,58406.3413
2006-06-21 10:05:00,18.69,18.69,18.68,18.69,24196.912807676264,9.2604,9.2604,9.2554,9.2604,24196.9128
2006-06-21 10:10:00,18.69,18.69,18.66,18.67,36990.682797941874,9.2604,9.2604,9.2455,9.2505,36990.6828
2006-06-21 10:15:00,18.67,18.7,18.66,18.66,24753.163676818247,9.2505,9.2653,9.2455,9.2455,24753.1637
2006-06-21 10:20:00,18.66,18.66,18.63,18.65,21137.53302739536,9.2455,9.2455,9.2307,9.2406,21137.533
2006-06-21 10:25:00,18.65,18.65,18.59,18.6,33931.30301766097,9.2406,9.2406,9.2108,9.2158,33931.303
2006-06-21 10:30:00,18.6,18.68,18.6,18.66,33375.05214851898,9.2158,9.2554,9.2158,9.2455,33375.0521
2006-06-21 10:35:00,18.65,18.65,18.59,18.59,26978.16715338618,9.2406,9.2406,9.2108,9.2108,26978.1672
2006-06-21 10:40:00,18.59,18.59,18.58,18.59,16965.651508830484,9.2108,9.2108,9.2059,9.2108,16965.6515
2006-06-21 10:45:00,18.58,18.6,18.57,18.59,21137.53302739536,9.2059,9.2158,9.2009,9.2108,21137.533
2006-06-21 10:50:00,18.59,18.61,18.59,18.61,31428.174106522045,9.2108,9.2207,9.2108,9.2207,31428.1741
2006-06-21 10:55:00,18.61,18.68,18.61,18.68,57015.71408705327,9.2207,9.2554,9.2207,9.2554,57015.7141
2006-06-21 11:00:00,18.69,18.7,18.67,18.68,33375.05214851898,9.2604,9.2653,9.2505,9.2554,33375.0521
2006-06-21 11:05:00,18.68,18.69,18.66,18.66,15853.149770546515,9.2554,9.2604,9.2455,9.2455,15853.1498
2006-06-21 11:10:00,18.66,18.66,18.64,18.65,11681.268251981644,9.2455,9.2455,9.2356,9.2406,11681.2683
2006-06-21 11:15:00,18.65,18.66,18.64,18.66,11125.017382839662,9.2406,9.2455,9.2356,9.2455,11125.0174
2006-06-21 11:20:00,18.65,18.66,18.65,18.66,13628.146293978583,9.2406,9.2455,9.2406,9.2455,13628.1463
2006-06-21 11:25:00,18.65,18.69,18.65,18.68,14462.52259769156,9.2406,9.2604,9.2406,9.2554,14462.5226
2006-06-21 11:30:00,18.69,18.69,18.66,18.67,25587.539980531223,9.2604,9.2604,9.2455,9.2505,25587.54
2006-06-21 11:35:00,18.67,18.68,18.67,18.67,19468.780419969407,9.2505,9.2554,9.2505,9.2505,19468.7804
2006-06-21 11:40:00,18.67,18.69,18.67,18.69,17243.776943401477,9.2505,9.2604,9.2505,9.2604,17243.7769
2006-06-21 11:45:00,18.71,18.75,18.71,18.73,36434.431928799895,9.2703,9.2901,9.2703,9.2802,36434.4319
2006-06-21 11:50:00,18.73,18.73,18.72,18.73,5562.508691419831,9.2802,9.2802,9.2752,9.2802,5562.5087
2006-06-21 11:55:00,18.72,18.72,18.71,18.71,5840.634125990822,9.2752,9.2752,9.2703,9.2703,5840.6341
2006-06-21 12:00:00,18.7,18.7,18.69,18.7,15018.773466833543,9.2653,9.2653,9.2604,9.2653,15018.7735
2006-06-21 12:05:00,18.7,18.7,18.69,18.69,31706.299541093034,9.2653,9.2653,9.2604,9.2604,31706.2995
2006-06-21 12:10:00,18.69,18.69,18.68,18.68,17243.776943401477,9.2604,9.2604,9.2554,9.2554,17243.7769
2006-06-21 12:15:00,18.68,18.71,18.68,18.7,27534.418022528163,9.2554,9.2703,9.2554,9.2653,27534.418
2006-06-21 12:20:00,18.71,18.73,18.7,18.71,18634.40411625643,9.2703,9.2802,9.2653,9.2703,18634.4041
2006-06-21 12:25:00,18.71,18.72,18.7,18.71,6396.884995132806,9.2703,9.2752,9.2653,9.2703,6396.885
2006-06-21 12:30:00,18.72,18.75,18.72,18.74,18078.15324711445,9.2752,9.2901,9.2752,9.2852,18078.1532
2006-06-21 12:35:00,18.74,18.74,18.73,18.74,5284.38325684884,9.2852,9.2852,9.2802,9.2852,5284.3833
2006-06-21 12:40:00,18.75,18.75,18.73,18.73,11125.017382839662,9.2901,9.2901,9.2802,9.2802,11125.0174
2006-06-21 12:45:00,18.73,18.73,18.71,18.73,14740.648032262552,9.2802,9.2802,9.2703,9.2802,14740.648
2006-06-21 12:50:00,18.71,18.73,18.71,18.73,3615.63064942289,9.2703,9.2802,9.2703,9.2802,3615.6306
2006-06-21 12:55:00,18.71,18.73,18.71,18.71,6118.7595605618135,9.2703,9.2802,9.2703,9.2703,6118.7596
2006-06-21 13:00:00,18.71,18.72,18.7,18.71,16409.4006396885,9.2703,9.2752,9.2653,9.2703,16409.4006
2006-06-21 13:05:00,18.71,18.71,18.69,18.69,15853.149770546515,9.2703,9.2703,9.2604,9.2604,15853.1498
2006-06-21 13:10:00,18.69,18.72,18.69,18.72,26421.916284244195,9.2604,9.2752,9.2604,9.2752,26421.9163
2006-06-21 13:15:00,18.71,18.71,18.7,18.71,7509.386733416772,9.2703,9.2703,9.2653,9.2703,7509.3867
2006-06-21 13:20:00,18.7,18.71,18.68,18.7,30315.67236823808,9.2653,9.2703,9.2554,9.2653,30315.6724
2006-06-21 13:25:00,18.7,18.7,18.68,18.69,7231.26129884578,9.2653,9.2653,9.2554,9.2604,7231.2613
2006-06-21 13:30:00,18.68,18.69,18.67,18.68,7509.386733416772,9.2554,9.2604,9.2505,9.2554,7509.3867
2006-06-21 13:35:00,18.68,18.7,18.68,18.7,17800.02781254346,9.2554,9.2653,9.2554,9.2653,17800.0278
2006-06-21 13:40:00,18.7,18.7,18.69,18.69,20859.40759282437,9.2653,9.2653,9.2604,9.2604,20859.4076
2006-06-21 13:45:00,18.69,18.69,18.68,18.68,21693.78389653734,9.2604,9.2604,9.2554,9.2554,21693.7839
2006-06-21 13:50:00,18.68,18.7,18.66,18.7,26978.16715338618,9.2554,9.2653,9.2455,9.2653,26978.1672
2006-06-21 13:55:00,18.7,18.71,18.68,18.7,20581.28215825337,9.2653,9.2703,9.2554,9.2653,20581.2822
2006-06-21 14:00:00,18.7,18.71,18.69,18.7,19746.9058545404,9.2653,9.2703,9.2604,9.2653,19746.9059
2006-06-21 14:05:00,18.7,18.7,18.69,18.69,16965.651508830484,9.2653,9.2653,9.2604,9.2604,16965.6515
2006-06-21 14:10:00,18.69,18.7,18.68,18.69,20303.156723682383,9.2604,9.2653,9.2554,9.2604,20303.1567
2006-06-21 14:15:00,18.69,18.73,18.69,18.73,68140.73146989293,9.2604,9.2802,9.2604,9.2802,68140.7315
2006-06-21 14:20:00,18.72,18.75,18.72,18.73,35043.80475594493,9.2752,9.2901,9.2752,9.2802,35043.8048
2006-06-21 14:25:00,18.73,18.73,18.7,18.7,9734.390209984704,9.2802,9.2802,9.2653,9.2653,9734.3902
2006-06-21 14:30:00,18.7,18.7,18.69,18.7,28368.79432624113,9.2653,9.2653,9.2604,9.2653,28368.7943
2006-06-21 14:35:00,18.7,18.71,18.7,18.7,20581.28215825337,9.2653,9.2703,9.2653,9.2653,20581.2822
2006-06-21 14:40:00,18.7,18.7,18.69,18.69,13350.020859407594,9.2653,9.2653,9.2604,9.2604,13350.0209
2006-06-21 14:45:00,18.69,18.7,18.69,18.69,14462.52259769156,9.2604,9.2653,9.2604,9.2604,14462.5226
2006-06-21 14:50:00,18.69,18.7,18.69,18.69,56737.58865248227,9.2604,9.2653,9.2604,9.2604,56737.5887
2006-06-21 14:55:00,18.69,18.69,18.67,18.68,48950.07648449451,9.2604,9.2604,9.2505,9.2554,48950.0765
2006-06-21 15:00:00,18.67,18.67,18.65,18.66,59240.7175636212,9.2505,9.2505,9.2406,9.2455,59240.7176
2006-06-21 15:05:00,18.66,18.67,18.65,18.67,35600.05562508692,9.2455,9.2505,9.2406,9.2505,35600.0556
2006-06-21 15:10:00,18.67,18.7,18.67,18.7,50896.95452649145,9.2505,9.2653,9.2505,9.2653,50896.9545
2006-06-21 15:15:00,18.7,18.72,18.69,18.71,62856.34821304409,9.2653,9.2752,9.2604,9.2703,62856.3482
2006-06-21 15:20:00,18.71,18.74,18.7,18.74,21137.53302739536,9.2703,9.2852,9.2653,9.2852,21137.533
2006-06-21 15:25:00,18.74,18.74,18.72,18.73,117090.80795438743,9.2852,9.2852,9.2752,9.2802,117090.808
2006-06-21 15:30:00,18.72,18.72,18.69,18.69,59518.84299819219,9.2752,9.2752,9.2604,9.2604,59518.843
2006-06-21 15:35:00,18.69,18.7,18.68,18.69,47003.19844249757,9.2604,9.2653,9.2554,9.2604,47003.1984
2006-06-21 15:40:00,18.7,18.7,18.67,18.67,31150.04867195105,9.2653,9.2653,9.2505,9.2505,31150.0487
2006-06-21 15:45:00,18.67,18.67,18.61,18.61,21415.658461966348,9.2505,9.2505,9.2207,9.2207,21415.6585
2006-06-21 15:50:00,18.61,18.62,18.6,18.61,50618.82909192046,9.2207,9.2257,9.2158,9.2207,50618.8291
2006-06-21 15:55:00,18.6,18.62,18.6,18.62,95675.14949242109,9.2158,9.2257,9.2158,9.2257,95675.1495
2006-06-22 09:30:00,18.52,18.53,18.52,18.52,36434.431928799895,9.1762,9.1811,9.1762,9.1762,36434.4319
2006-06-22 09:35:00,18.51,18.52,18.41,18.41,75371.99276873871,9.1712,9.1762,9.1217,9.1217,75371.9928
2006-06-22 09:40:00,18.41,18.41,18.4,18.4,68418.85690446392,9.1217,9.1217,9.1167,9.1167,68418.8569
2006-06-22 09:45:00,18.4,18.41,18.39,18.39,65359.47712418301,9.1167,9.1217,9.1117,9.1117,65359.4771
2006-06-22 09:50:00,18.39,18.39,18.37,18.38,85106.38297872341,9.1117,9.1117,9.1018,9.1068,85106.383
2006-06-22 09:55:00,18.37,18.38,18.35,18.35,79265.74885273259,9.1018,9.1068,9.0919,9.0919,79265.7489
2006-06-22 10:00:00,18.35,18.35,18.3,18.34,190515.9226811292,9.0919,9.0919,9.0672,9.087,190515.9227
2006-06-22 10:05:00,18.34,18.34,18.31,18.34,43665.69322764567,9.087,9.087,9.0721,9.087,43665.6932
2006-06-22 10:10:00,18.33,18.34,18.32,18.32,44221.94409678766,9.082,9.087,9.0771,9.0771,44221.9441
2006-06-22 10:15:00,18.32,18.32,18.27,18.28,110137.67209011264,9.0771,9.0771,9.0523,9.0572,110137.6721
2006-06-22 10:20:00,18.28,18.29,18.25,18.26,50062.57822277848,9.0572,9.0622,9.0424,9.0473,50062.5782
2006-06-22 10:25:00,18.24,18.25,18.2,18.21,84828.25754415242,9.0374,9.0424,9.0176,9.0226,84828.2575
2006-06-22 10:30:00,18.21,18.21,18.2,18.21,93172.02058128217,9.0226,9.0226,9.0176,9.0226,93172.0206
2006-06-22 10:35:00,18.22,18.23,18.21,18.22,125434.5709915172,9.0275,9.0325,9.0226,9.0275,125434.571
2006-06-22 10:40:00,18.22,18.22,18.19,18.2,72590.73842302879,9.0275,9.0275,9.0126,9.0176,72590.7384
2006-06-22 10:45:00,18.2,18.21,18.19,18.19,85106.38297872341,9.0176,9.0226,9.0126,9.0126,85106.383
2006-06-22 10:50:00,18.19,18.19,18.18,18.19,38103.18453622584,9.0126,9.0126,9.0077,9.0126,38103.1845
2006-06-22 10:55:00,18.19,18.19,18.19,18.19,71200.11125017384,9.0126,9.0126,9.0126,9.0126,71200.1113
2006-06-22 11:00:00,18.19,18.19,18.17,18.17,62856.34821304409,9.0126,9.0126,9.0027,9.0027,62856.3482
2006-06-22 11:05:00,18.17,18.18,18.16,18.17,257266.0269781672,9.0027,9.0077,8.9978,9.0027,257266.027
2006-06-22 11:10:00,18.17,18.19,18.16,18.19,58684.46669447921,9.0027,9.0126,8.9978,9.0126,58684.4667
2006-06-22 11:15:00,18.19,18.21,18.18,18.21,50340.70365734947,9.0126,9.0226,9.0077,9.0226,50340.7037
2006-06-22 11:20:00,18.21,18.24,18.21,18.24,52843.83256848839,9.0226,9.0374,9.0226,9.0374,52843.8326
2006-06-22 11:25:00,18.24,18.29,18.24,18.29,39493.8117090808,9.0374,9.0622,9.0374,9.0622,39493.8117
2006-06-22 11:30:00,18.29,18.3,18.29,18.29,60353.21930190516,9.0622,9.0672,9.0622,9.0622,60353.2193
2006-06-22 11:35:00,18.29,18.29,18.25,18.26,42275.06605479072,9.0622,9.0622,9.0424,9.0473,42275.0661
2006-06-22 11:40:00,18.27,18.27,18.24,18.24,32540.67584480601,9.0523,9.0523,9.0374,9.0374,32540.6758
2006-06-22 11:45:00,18.25,18.25,18.24,18.24,29481.296064525104,9.0424,9.0424,9.0374,9.0374,29481.2961
2006-06-22 11:50:00,18.24,18.24,18.23,18.24,31428.174106522045,9.0374,9.0374,9.0325,9.0374,31428.1741
2006-06-22 11:55:00,18.25,18.25,18.24,18.24,12515.64455569462,9.0424,9.0424,9.0374,9.0374,12515.6446
2006-06-22 12:00:00,18.24,18.25,18.24,18.25,18078.15324711445,9.0374,9.0424,9.0374,9.0424,18078.1532
2006-06-22 12:05:00,18.24,18.25,18.23,18.23,33653.17758308998,9.0374,9.0424,9.0325,9.0325,33653.1776
2006-06-22 12:10:00,18.23,18.24,18.23,18.23,21137.53302739536,9.0325,9.0374,9.0325,9.0325,21137.533
2006-06-22 12:15:00,18.23,18.24,18.23,18.23,32818.801279377,9.0325,9.0374,9.0325,9.0325,32818.8013
2006-06-22 12:20:00,18.23,18.24,18.23,18.24,27534.418022528163,9.0325,9.0374,9.0325,9.0374,27534.418
2006-06-22 12:25:00,18.24,18.24,18.21,18.21,30315.67236823808,9.0374,9.0374,9.0226,9.0226,30315.6724
2006-06-22 12:30:00,18.2,18.21,18.19,18.21,30037.546933667087,9.0176,9.0226,9.0126,9.0226,30037.5469
2006-06-22 12:35:00,18.2,18.21,18.2,18.2,22806.285634821303,9.0176,9.0226,9.0176,9.0176,22806.2856
2006-06-22 12:40:00,18.2,18.21,18.18,18.18,36156.3064942289,9.0176,9.0226,9.0077,9.0077,36156.3065
2006-06-22 12:45:00,18.18,18.19,18.18,18.18,28090.668891670142,9.0077,9.0126,9.0077,9.0077,28090.6689
2006-06-22 12:50:00,18.19,18.19,18.18,18.18,18078.15324711445,9.0126,9.0126,9.0077,9.0077,18078.1532
2006-06-22 12:55:00,18.18,18.19,18.18,18.19,31984.424975664027,9.0077,9.0126,9.0077,9.0126,31984.425
2006-06-22 13:00:00,18.19,18.2,18.19,18.2,26143.790849673205,9.0126,9.0176,9.0126,9.0176,26143.7908
2006-06-22 13:05:00,18.2,18.22,18.19,18.22,38381.30997079684,9.0176,9.0275,9.0126,9.0275,38381.31
2006-06-22 13:10:00,18.22,18.23,18.21,18.21,11681.268251981644,9.0275,9.0325,9.0226,9.0226,11681.2683
2006-06-22 13:15:00,18.21,18.21,18.2,18.2,13628.146293978583,9.0226,9.0226,9.0176,9.0176,13628.1463
2006-06-22 13:20:00,18.2,18.21,18.2,18.21,10290.641079126686,9.0176,9.0226,9.0176,9.0226,10290.6411
2006-06-22 13:25:00,18.2,18.21,18.19,18.19,16687.52607425949,9.0176,9.0226,9.0126,9.0126,16687.5261
2006-06-22 13:30:00,18.19,18.2,18.18,18.19,18078.15324711445,9.0126,9.0176,9.0077,9.0126,18078.1532
2006-06-22 13:35:00,18.19,18.19,18.18,18.19,12237.519121123629,9.0126,9.0126,9.0077,9.0126,12237.5191
2006-06-22 13:40:00,18.19,18.19,18.17,18.17,37825.05910165485,9.0126,9.0126,9.0027,9.0027,37825.0591
2006-06-22 13:45:00,18.17,18.17,18.15,18.17,73981.36559588375,9.0027,9.0027,8.9928,9.0027,73981.3656
2006-06-22 13:50:00,18.16,18.16,18.15,18.16,36434.431928799895,8.9978,8.9978,8.9928,8.9978,36434.4319
2006-06-22 13:55:00,18.16,18.18,18.15,18.18,47837.57474621054,8.9978,9.0077,8.9928,9.0077,47837.5747
2006-06-22 14:00:00,18.18,18.19,18.17,18.18,21971.90933110833,9.0077,9.0126,9.0027,9.0077,21971.9093
2006-06-22 14:05:00,18.18,18.18,18.14,18.14,29759.421499096094,9.0077,9.0077,8.9879,8.9879,29759.4215
2006-06-22 14:10:00,18.14,18.15,18.13,18.15,54234.45974134335,8.9879,8.9928,8.9829,8.9928,54234.4597
2006-06-22 14:15:00,18.15,18.16,18.15,18.15,26421.916284244195,8.9928,8.9978,8.9928,8.9928,26421.9163
2006-06-22 14:20:00,18.15,18.17,18.15,18.17,31984.424975664027,8.9928,9.0027,8.9928,9.0027,31984.425
2006-06-22 14:25:00,18.17,18.18,18.16,18.17,31706.299541093034,9.0027,9.0077,8.9978,9.0027,31706.2995
2006-06-22 14:30:00,18.17,18.17,18.13,18.14,64803.22625504103,9.0027,9.0027,8.9829,8.9879,64803.2263
2006-06-22 14:35:00,18.14,18.17,18.14,18.16,54512.58517591434,8.9879,9.0027,8.9879,8.9978,54512.5852
2006-06-22 14:40:00,18.16,18.16,18.12,18.12,31984.424975664027,8.9978,8.9978,8.978,8.978,31984.425
2006-06-22 14:45:00,18.11,18.14,18.11,18.13,40328.18801279378,8.973,8.9879,8.973,8.9829,40328.188
2006-06-22 14:50:00,18.13,18.15,18.12,18.14,45612.57126964261,8.9829,8.9928,8.978,8.9879,45612.5713
2006-06-22 14:55:00,18.14,18.15,18.13,18.14,46725.07300792658,8.9879,8.9928,8.9829,8.9879,46725.073
2006-06-22 15:00:00,18.14,18.15,18.13,18.13,55068.83604505633,8.9879,8.9928,8.9829,8.9829,55068.836
2006-06-22 15:05:00,18.13,18.13,18.11,18.12,29203.17062995411,8.9829,8.9829,8.973,8.978,29203.1706
2006-06-22 15:10:00,18.11,18.15,18.11,18.13,72312.6129884578,8.973,8.9928,8.973,8.9829,72312.613
2006-06-22 15:15:00,18.14,18.14,18.12,18.12,26143.790849673205,8.9879,8.9879,8.978,8.978,26143.7908
2006-06-22 15:20:00,18.12,18.13,18.12,18.13,41996.94062021972,8.978,8.9829,8.978,8.9829,41996.9406
2006-06-22 15:25:00,18.13,18.13,18.11,18.12,39493.8117090808,8.9829,8.9829,8.973,8.978,39493.8117
2006-06-22 15:30:00,18.12,18.16,18.12,18.15,49506.327353636494,8.978,8.9978,8.978,8.9928,49506.3274
2006-06-22 15:35:00,18.14,18.15,18.14,18.14,47281.32387706856,8.9879,8.9928,8.9879,8.9879,47281.3239
2006-06-22 15:40:00,18.13,18.13,18.11,18.12,58128.21582533723,8.9829,8.9829,8.973,8.978,58128.2158
2006-06-22 15:45:00,18.12,18.14,18.12,18.14,57293.83952162426,8.978,8.9879,8.978,8.9879,57293.8395
2006-06-22 15:50:00,18.14,18.15,18.14,18.15,47559.44931163955,8.9879,8.9928,8.9879,8.9928,47559.4493
2006-06-22 15:55:00,18.15,18.15,18.15,18.15,54234.45974134335,8.9928,8.9928,8.9928,8.9928,54234.4597
2006-06-23 09:30:00,18.03,18.03,18.03,18.03,52843.83256848839,8.9334,8.9334,8.9334,8.9334,52843.8326
2006-06-23 09:35:00,18.03,18.07,18.01,18.01,113475.17730496454,8.9334,8.9532,8.9235,8.9235,113475.1773
2006-06-23 09:40:00,18.0,18.0,17.94,18.0,142956.47336948966,8.9185,8.9185,8.8888,8.9185,142956.4734
2006-06-23 09:45:00,18.0,18.0,17.94,17.95,56459.46321791128,8.9185,8.9185,8.8888,8.8937,56459.4632
2006-06-23 09:50:00,17.96,17.96,17.94,17.96,83437.63037129746,8.8987,8.8987,8.8888,8.8987,83437.6304
2006-06-23 09:55:00,17.96,17.97,17.95,17.97,65915.727993325,8.8987,8.9036,8.8937,8.9036,65915.728
2006-06-23 10:00:00,17.97,17.97,17.93,17.95,65915.727993325,8.9036,8.9036,8.8838,8.8937,65915.728
2006-06-23 10:05:00,17.95,17.96,17.93,17.96,60075.09386733417,8.8937,8.8987,8.8838,8.8987,60075.0939
2006-06-23 10:10:00,17.96,17.97,17.95,17.96,38103.18453622584,8.8987,8.9036,8.8937,8.8987,38103.1845
2006-06-23 10:15:00,17.97,17.98,17.96,17.98,45612.57126964261,8.9036,8.9086,8.8987,8.9086,45612.5713
2006-06-23 10:20:00,17.98,18.01,17.98,18.01,89000.1390627173,8.9086,8.9235,8.9086,8.9235,89000.1391
2006-06-23 10:25:00,18.01,18.03,18.01,18.02,21415.658461966348,8.9235,8.9334,8.9235,8.9284,21415.6585
2006-06-23 10:30:00,18.01,18.03,18.01,18.03,21971.90933110833,8.9235,8.9334,8.9235,8.9334,21971.9093
2006-06-23 10:35:00,18.03,18.05,18.03,18.05,41440.68975107774,8.9334,8.9433,8.9334,8.9433,41440.6898
2006-06-23 10:40:00,18.04,18.07,18.04,18.07,30593.79780280907,8.9383,8.9532,8.9383,8.9532,30593.7978
2006-06-23 10:45:00,18.07,18.07,18.04,18.06,40050.06257822278,8.9532,8.9532,8.9383,8.9482,40050.0626
2006-06-23 10:50:00,18.07,18.09,18.07,18.08,20303.156723682383,8.9532,8.9631,8.9532,8.9581,20303.1567
2006-06-23 10:55:00,18.08,18.08,18.07,18.08,44500.06953135865,8.9581,8.9581,8.9532,8.9581,44500.0695
2006-06-23 11:00:00,18.08,18.08,18.07,18.08,33375.05214851898,8.9581,8.9581,8.9532,8.9581,33375.0521
2006-06-23 11:05:00,18.08,18.08,18.05,18.06,34487.553886802954,8.9581,8.9581,8.9433,8.9482,34487.5539
2006-06-23 11:10:00,18.06,18.06,18.03,18.03,29759.421499096094,8.9482,8.9482,8.9334,8.9334,29759.4215
2006-06-23 11:15:00,18.03,18.04,18.03,18.04,16687.52607425949,8.9334,8.9383,8.9334,8.9383,16687.5261
2006-06-23 11:20:00,18.04,18.06,18.04,18.06,43665.69322764567,8.9383,8.9482,8.9383,8.9482,43665.6932
2006-06-23 11:25:00,18.06,18.06,18.05,18.06,15296.898901404536,8.9482,8.9482,8.9433,8.9482,15296.8989
2006-06-23 11:30:00,18.05,18.05,18.04,18.04,19190.65498539841,8.9433,8.9433,8.9383,8.9383,19190.655
2006-06-23 11:35:00,18.04,18.05,18.04,18.04,26421.916284244195,8.9383,8.9433,8.9383,8.9383,26421.9163
2006-06-23 11:40:00,18.02,18.03,18.02,18.02,20581.28215825337,8.9284,8.9334,8.9284,8.9284,20581.2822
2006-06-23 11:45:00,18.03,18.05,18.03,18.05,16687.52607425949,8.9334,8.9433,8.9334,8.9433,16687.5261
2006-06-23 11:50:00,18.05,18.06,18.04,18.04,40884.43888193576,8.9433,8.9482,8.9383,8.9383,40884.4389
2006-06-23 11:55:00,18.04,18.04,18.01,18.02,17243.776943401477,8.9383,8.9383,8.9235,8.9284,17243.7769
2006-06-23 12:00:00,18.02,18.02,18.01,18.02,16409.4006396885,8.9284,8.9284,8.9235,8.9284,16409.4006
2006-06-23 12:05:00,18.02,18.03,18.02,18.02,24753.163676818247,8.9284,8.9334,8.9284,8.9284,24753.1637
2006-06-23 12:10:00,18.02,18.05,18.02,18.05,32540.67584480601,8.9284,8.9433,8.9284,8.9433,32540.6758
2006-06-23 12:15:00,18.05,18.06,18.04,18.05,42553.19148936171,8.9433,8.9482,8.9383,8.9433,42553.1915
2006-06-23 12:20:00,18.05,18.08,18.04,18.07,37268.80823251286,8.9433,8.9581,8.9383,8.9532,37268.8082
2006-06-23 12:25:00,18.07,18.1,18.06,18.07,66193.85342789599,8.9532,8.9681,8.9482,8.9532,66193.8534
2006-06-23 12:30:00,18.07,18.09,18.07,18.09,3337.5052148518985,8.9532,8.9631,8.9532,8.9631,3337.5052
2006-06-23 12:35:00,18.09,18.09,18.07,18.09,28646.91976081213,8.9631,8.9631,8.9532,8.9631,28646.9198
2006-06-23 12:40:00,18.08,18.09,18.07,18.09,24475.03824224725,8.9581,8.9631,8.9532,8.9631,24475.0382
2006-06-23 12:45:00,18.09,18.09,18.05,18.05,16965.651508830484,8.9631,8.9631,8.9433,8.9433,16965.6515
2006-06-23 12:50:00,18.06,18.06,18.04,18.05,36990.682797941874,8.9482,8.9482,8.9383,8.9433,36990.6828
2006-06-23 12:55:00,18.04,18.04,18.02,18.04,29481.296064525104,8.9383,8.9383,8.9284,8.9383,29481.2961
2006-06-23 13:00:00,18.04,18.04,18.03,18.04,22806.285634821303,8.9383,8.9383,8.9334,8.9383,22806.2856
2006-06-23 13:05:00,18.04,18.05,18.04,18.05,33375.05214851898,8.9383,8.9433,8.9383,8.9433,33375.0521
2006-06-23 13:10:00,18.04,18.06,18.04,18.06,35043.80475594493,8.9383,8.9482,8.9383,8.9482,35043.8048
2006-06-23 13:15:00,18.06,18.06,18.05,18.05,27812.54345709916,8.9482,8.9482,8.9433,8.9433,27812.5435
2006-06-23 13:20:00,18.05,18.05,18.04,18.04,30871.923237380062,8.9433,8.9433,8.9383,8.9383,30871.9232
2006-06-23 13:25:00,18.04,18.05,18.04,18.05,21693.78389653734,8.9383,8.9433,8.9383,8.9433,21693.7839
2006-06-23 13:30:00,18.05,18.07,18.05,18.06,12237.519121123629,8.9433,8.9532,8.9433,8.9482,12237.5191
2006-06-23 13:35:00,18.06,18.06,18.05,18.06,11125.017382839662,8.9482,8.9482,8.9433,8.9482,11125.0174
2006-06-23 13:40:00,18.06,18.06,18.05,18.06,21415.658461966348,8.9482,8.9482,8.9433,8.9482,21415.6585
2006-06-23 13:45:00,18.06,18.06,18.02,18.03,27534.418022528163,8.9482,8.9482,8.9284,8.9334,27534.418
2006-06-23 13:50:00,18.03,18.04,18.02,18.04,14740.648032262552,8.9334,8.9383,8.9284,8.9383,14740.648
2006-06-23 13:55:00,18.03,18.04,18.01,18.02,13628.146293978583,8.9334,8.9383,8.9235,8.9284,13628.1463
2006-06-23 14:00:00,18.01,18.02,17.99,17.99,20303.156723682383,8.9235,8.9284,8.9136,8.9136,20303.1567
2006-06-23 14:05:00,17.98,17.99,17.98,17.99,15575.024335975526,8.9086,8.9136,8.9086,8.9136,15575.0243
2006-06-23 14:10:00,17.99,18.0,17.99,18.0,11125.017382839662,8.9136,8.9185,8.9136,8.9185,11125.0174
2006-06-23 14:15:00,18.0,18.0,17.99,18.0,30871.923237380062,8.9185,8.9185,8.9136,8.9185,30871.9232
2006-06-23 14:20:00,18.0,18.01,18.0,18.0,21971.90933110833,8.9185,8.9235,8.9185,8.9185,21971.9093
2006-06-23 14:25:00,18.0,18.01,18.0,18.01,21693.78389653734,8.9185,8.9235,8.9185,8.9235,21693.7839
2006-06-23 14:30:00,18.01,18.02,18.01,18.01,26143.790849673205,8.9235,8.9284,8.9235,8.9235,26143.7908
2006-06-23 14:35:00,18.02,18.02,18.01,18.01,24475.03824224725,8.9284,8.9284,8.9235,8.9235,24475.0382
2006-06-23 14:40:00,18.01,18.01,18.0,18.01,31428.174106522045,8.9235,8.9235,8.9185,8.9235,31428.1741
2006-06-23 14:45:00,18.01,18.01,18.0,18.0,26700.041718815188,8.9235,8.9235,8.9185,8.9185,26700.0417
2006-06-23 14:50:00,18.0,18.0,18.0,18.0,9178.13934084272,8.9185,8.9185,8.9185,8.9185,9178.1393
2006-06-23 14:55:00,18.0,18.0,17.99,17.99,43943.81866221666,8.9185,8.9185,8.9136,8.9136,43943.8187
2006-06-23 15:00:00,17.99,18.0,17.97,17.97,21693.78389653734,8.9136,8.9185,8.9036,8.9036,21693.7839
2006-06-23 15:05:00,17.97,17.98,17.97,17.97,45334.44583507162,8.9036,8.9086,8.9036,8.9036,45334.4458
2006-06-23 15:10:00,17.97,17.97,17.95,17.95,20859.40759282437,8.9036,8.9036,8.8937,8.8937,20859.4076
2006-06-23 15:15:00,17.95,17.97,17.95,17.97,35878.18105965791,8.8937,8.9036,8.8937,8.9036,35878.1811
2006-06-23 15:20:00,17.96,17.97,17.96,17.96,18912.529550827425,8.8987,8.9036,8.8987,8.8987,18912.5296
2006-06-23 15:25:00,17.96,17.99,17.96,17.98,52565.7071339174,8.8987,8.9136,8.8987,8.9086,52565.7071
2006-06-23 15:30:00,17.98,17.99,17.98,17.99,36156.3064942289,8.9086,8.9136,8.9086,8.9136,36156.3065
2006-06-23 15:35:00,17.99,18.0,17.98,17.99,21415.658461966348,8.9136,8.9185,8.9086,8.9136,21415.6585
2006-06-23 15:40:00,17.98,17.99,17.97,17.99,49784.45278820748,8.9086,8.9136,8.9036,8.9136,49784.4528
2006-06-23 15:45:00,17.98,17.98,17.98,17.98,21693.78389653734,8.9086,8.9086,8.9086,8.9086,21693.7839
2006-06-23 15:50:00,17.98,17.98,17.97,17.97,35043.80475594493,8.9086,8.9086,8.9036,8.9036,35043.8048
2006-06-23 15:55:00,17.97,17.97,17.96,17.97,70087.60951188987,8.9036,8.9036,8.8987,8.9036,70087.6095
2006-06-26 09:30:00,17.92,17.95,17.92,17.95,52565.7071339174,8.8789,8.8937,8.8789,8.8937,52565.7071
2006-06-26 09:35:00,17.95,18.03,17.95,18.03,17243.776943401477,8.8937,8.9334,8.8937,8.9334,17243.7769
2006-06-26 09:40:00,18.01,18.05,18.01,18.02,28368.79432624113,8.9235,8.9433,8.9235,8.9284,28368.7943
2006-06-26 09:45:00,18.01,18.04,17.99,18.03,23640.66193853428,8.9235,8.9383,8.9136,8.9334,23640.6619
2006-06-26 09:50:00,18.03,18.03,18.02,18.03,17243.776943401477,8.9334,8.9334,8.9284,8.9334,17243.7769
2006-06-26 09:55:00,18.03,18.05,18.02,18.03,26700.041718815188,8.9334,8.9433,8.9284,8.9334,26700.0417
2006-06-26 10:00:00,18.04,18.05,18.02,18.03,18912.529550827425,8.9383,8.9433,8.9284,8.9334,18912.5296
2006-06-26 10:05:00,18.03,18.03,18.02,18.02,52009.45626477542,8.9334,8.9334,8.9284,8.9284,52009.4563
2006-06-26 10:10:00,18.02,18.03,18.0,18.02,59796.968432763184,8.9284,8.9334,8.9185,8.9284,59796.9684
2006-06-26 10:15:00,18.02,18.02,18.0,18.01,21137.53302739536,8.9284,8.9284,8.9185,8.9235,21137.533
2006-06-26 10:20:00,18.01,18.01,18.0,18.01,36434.431928799895,8.9235,8.9235,8.9185,8.9235,36434.4319
2006-06-26 10:25:00,18.01,18.02,18.01,18.02,23362.53650396329,8.9235,8.9284,8.9235,8.9284,23362.5365
2006-06-26 10:30:00,18.02,18.03,18.01,18.02,155472.11792518428,8.9284,8.9334,8.9235,8.9284,155472.1179
2006-06-26 10:35:00,18.01,18.03,18.01,18.02,24196.912807676264,8.9235,8.9334,8.9235,8.9284,24196.9128
2006-06-26 10:40:00,18.02,18.04,18.02,18.04,32540.67584480601,8.9284,8.9383,8.9284,8.9383,32540.6758
2006-06-26 10:45:00,18.04,18.04,18.02,18.04,25031.28911138924,8.9383,8.9383,8.9284,8.9383,25031.2891
2006-06-26 10:50:00,18.04,18.06,18.04,18.06,10012.515644555697,8.9383,8.9482,8.9383,8.9482,10012.5156
2006-06-26 10:55:00,18.06,18.06,18.04,18.05,19190.65498539841,8.9482,8.9482,8.9383,8.9433,19190.655
2006-06-26 11:00:00,18.04,18.06,18.04,18.06,21137.53302739536,8.9383,8.9482,8.9383,8.9482,21137.533
2006-06-26 11:05:00,18.06,18.06,18.05,18.05,22528.16020025032,8.9482,8.9482,8.9433,8.9433,22528.1602
2006-06-26 11:10:00,18.06,18.06,18.05,18.05,19468.780419969407,8.9482,8.9482,8.9433,8.9433,19468.7804
2006-06-26 11:15:00,18.05,18.05,18.04,18.04,12515.64455569462,8.9433,8.9433,8.9383,8.9383,12515.6446
2006-06-26 11:20:00,18.04,18.04,18.02,18.03,11125.017382839662,8.9383,8.9383,8.9284,8.9334,11125.0174
2006-06-26 11:25:00,18.03,18.03,18.01,18.01,15018.773466833543,8.9334,8.9334,8.9235,8.9235,15018.7735
2006-06-26 11:30:00,18.01,18.02,18.0,18.0,18634.40411625643,8.9235,8.9284,8.9185,8.9185,18634.4041
2006-06-26 11:35:00,18.01,18.01,18.0,18.0,11125.017382839662,8.9235,8.9235,8.9185,8.9185,11125.0174
2006-06-26 11:40:00,18.0,18.01,18.0,18.01,15296.898901404536,8.9185,8.9235,8.9185,8.9235,15296.8989
2006-06-26 11:45:00,18.01,18.01,18.01,18.01,6675.010429703797,8.9235,8.9235,8.9235,8.9235,6675.0104
2006-06-26 11:50:00,18.0,18.01,18.0,18.0,9456.264775413712,8.9185,8.9235,8.9185,8.9185,9456.2648
2006-06-26 11:55:00,18.0,18.0,17.98,17.98,16965.651508830484,8.9185,8.9185,8.9086,8.9086,16965.6515
2006-06-26 12:00:00,17.98,17.98,17.97,17.98,18634.40411625643,8.9086,8.9086,8.9036,8.9086,18634.4041
2006-06-26 12:05:00,17.97,17.99,17.97,17.97,19190.65498539841,8.9036,8.9136,8.9036,8.9036,19190.655
2006-06-26 12:10:00,17.97,17.98,17.96,17.96,14462.52259769156,8.9036,8.9086,8.8987,8.8987,14462.5226
2006-06-26 12:15:00,17.96,17.96,17.95,17.96,8343.763037129745,8.8987,8.8987,8.8937,8.8987,8343.763
2006-06-26 12:20:00,17.96,17.96,17.95,17.96,28090.668891670142,8.8987,8.8987,8.8937,8.8987,28090.6689
2006-06-26 12:25:00,17.96,17.96,17.95,17.95,7787.512167987763,8.8987,8.8987,8.8937,8.8937,7787.5122
2006-06-26 12:30:00,17.95,17.95,17.95,17.95,5284.38325684884,8.8937,8.8937,8.8937,8.8937,5284.3833
2006-06-26 12:35:00,17.95,17.96,17.95,17.95,18078.15324711445,8.8937,8.8987,8.8937,8.8937,18078.1532
2006-06-26 12:40:00,17.95,17.96,17.95,17.96,11403.142817410651,8.8937,8.8987,8.8937,8.8987,11403.1428
2006-06-26 12:45:00,17.96,17.97,17.96,17.96,18912.529550827425,8.8987,8.9036,8.8987,8.8987,18912.5296
2006-06-26 12:50:00,17.96,17.97,17.96,17.96,14740.648032262552,8.8987,8.9036,8.8987,8.8987,14740.648
2006-06-26 12:55:00,17.96,17.97,17.96,17.96,15853.149770546515,8.8987,8.9036,8.8987,8.8987,15853.1498
2006-06-26 13:00:00,17.96,17.98,17.96,17.96,25865.66541510221,8.8987,8.9086,8.8987,8.8987,25865.6654
2006-06-26 13:05:00,17.97,17.97,17.96,17.97,12237.519121123629,8.9036,8.9036,8.8987,8.9036,12237.5191
2006-06-26 13:10:00,17.97,17.97,17.96,17.97,12793.769990265611,8.9036,8.9036,8.8987,8.9036,12793.77
2006-06-26 13:15:00,17.96,17.97,17.96,17.96,18078.15324711445,8.8987,8.9036,8.8987,8.8987,18078.1532
2006-06-26 13:20:00,17.96,17.97,17.96,17.97,16409.4006396885,8.8987,8.9036,8.8987,8.9036,16409.4006
2006-06-26 13:25:00,17.97,17.97,17.94,17.95,15575.024335975526,8.9036,8.9036,8.8888,8.8937,15575.0243
2006-06-26 13:30:00,17.95,17.95,17.94,17.94,6118.7595605618135,8.8937,8.8937,8.8888,8.8888,6118.7596
2006-06-26 13:35:00,17.93,17.95,17.93,17.95,13906.271728549576,8.8838,8.8937,8.8838,8.8937,13906.2717
2006-06-26 13:40:00,17.95,17.95,17.94,17.95,11681.268251981644,8.8937,8.8937,8.8888,8.8937,11681.2683
2006-06-26 13:45:00,17.95,17.95,17.94,17.95,15575.024335975526,8.8937,8.8937,8.8888,8.8937,15575.0243
2006-06-26 13:50:00,17.95,17.95,17.94,17.94,12793.769990265611,8.8937,8.8937,8.8888,8.8888,12793.77
2006-06-26 13:55:00,17.94,17.94,17.94,17.94,18912.529550827425,8.8888,8.8888,8.8888,8.8888,18912.5296
2006-06-26 14:00:00,17.94,17.95,17.94,17.94,29203.17062995411,8.8888,8.8937,8.8888,8.8888,29203.1706
2006-06-26 14:05:00,17.93,17.93,17.92,17.92,12237.519121123629,8.8838,8.8838,8.8789,8.8789,12237.5191
2006-06-26 14:10:00,17.92,17.92,17.92,17.92,15018.773466833543,8.8789,8.8789,8.8789,8.8789,15018.7735
2006-06-26 14:15:00,17.92,17.92,17.9,17.91,13906.271728549576,8.8789,8.8789,8.869,8.8739,13906.2717
2006-06-26 14:20:00,17.9,17.91,17.89,17.89,8900.01390627173,8.869,8.8739,8.864,8.864,8900.0139
2006-06-26 14:25:00,17.89,17.9,17.89,17.9,45056.32040050063,8.864,8.869,8.864,8.869,45056.3204
2006-06-26 14:30:00,17.89,17.9,17.89,17.89,12515.64455569462,8.864,8.869,8.864,8.864,12515.6446
2006-06-26 14:35:00,17.89,17.89,17.88,17.89,18356.27868168544,8.864,8.864,8.8591,8.864,18356.2787
2006-06-26 14:40:00,17.89,17.91,17.89,17.91,20859.40759282437,8.864,8.8739,8.864,8.8739,20859.4076
2006-06-26 14:45:00,17.91,17.95,17.91,17.95,33096.92671394799,8.8739,8.8937,8.8739,8.8937,33096.9267
2006-06-26 14:50:00,17.94,17.96,17.94,17.96,30593.79780280907,8.8888,8.8987,8.8888,8.8987,30593.7978
2006-06-26 14:55:00,17.96,17.96,17.94,17.95,21693.78389653734,8.8987,8.8987,8.8888,8.8937,21693.7839
2006-06-26 15:00:00,17.95,17.95,17.95,17.95,22806.285634821303,8.8937,8.8937,8.8937,8.8937,22806.2856
2006-06-26 15:05:00,17.94,17.95,17.94,17.95,25309.41454596023,8.8888,8.8937,8.8888,8.8937,25309.4145
2006-06-26 15:10:00,17.95,17.95,17.93,17.94,25309.41454596023,8.8937,8.8937,8.8838,8.8888,25309.4145
2006-06-26 15:15:00,17.94,17.94,17.93,17.94,17800.02781254346,8.8888,8.8888,8.8838,8.8888,17800.0278
2006-06-26 15:20:00,17.94,17.95,17.94,17.95,26143.790849673205,8.8888,8.8937,8.8888,8.8937,26143.7908
2006-06-26 15:25:00,17.95,17.96,17.94,17.95,12793.769990265611,8.8937,8.8987,8.8888,8.8937,12793.77
2006-06-26 15:30:00,17.95,17.96,17.93,17.96,59518.84299819219,8.8937,8.8987,8.8838,8.8987,59518.843
2006-06-26 15:35:00,17.96,17.96,17.94,17.94,132943.95772493395,8.8987,8.8987,8.8888,8.8888,132943.9577
2006-06-26 15:40:00,17.94,17.95,17.94,17.94,50896.95452649145,8.8888,8.8937,8.8888,8.8888,50896.9545
2006-06-26 15:45:00,17.95,17.96,17.94,17.96,77318.87081073565,8.8937,8.8987,8.8888,8.8987,77318.8708
2006-06-26 15:50:00,17.95,17.96,17.93,17.94,68140.73146989293,8.8937,8.8987,8.8838,8.8888,68140.7315
2006-06-26 15:55:00,17.94,17.94,17.93,17.94,76484.49450702267,8.8888,8.8888,8.8838,8.8888,76484.4945
2006-06-27 09:30:00,17.94,18.01,17.94,18.01,43109.442358503686,8.8888,8.9235,8.8888,8.9235,43109.4424
2006-06-27 09:35:00,18.01,18.01,17.96,17.97,31706.299541093034,8.9235,8.9235,8.8987,8.9036,31706.2995
2006-06-27 09:40:00,17.97,18.02,17.96,17.97,59796.968432763184,8.9036,8.9284,8.8987,8.9036,59796.9684
2006-06-27 09:45:00,17.97,17.97,17.92,17.92,63968.849951328055,8.9036,8.9036,8.8789,8.8789,63968.85
2006-06-27 09:50:00,17.93,17.97,17.93,17.97,92337.6442775692,8.8838,8.9036,8.8838,8.9036,92337.6443
2006-06-27 09:55:00,17.95,17.96,17.93,17.95,19190.65498539841,8.8937,8.8987,8.8838,8.8937,19190.655
2006-06-27 10:00:00,17.96,17.96,17.91,17.91,47837.57474621054,8.8987,8.8987,8.8739,8.8739,47837.5747
2006-06-27 10:05:00,17.92,17.92,17.9,17.92,30037.546933667087,8.8789,8.8789,8.869,8.8789,30037.5469
2006-06-27 10:10:00,17.92,17.93,17.91,17.91,22528.16020025032,8.8789,8.8838,8.8739,8.8739,22528.1602
2006-06-27 10:15:00,17.91,17.91,17.88,17.88,24475.03824224725,8.8739,8.8739,8.8591,8.8591,24475.0382
2006-06-27 10:20:00,17.89,17.92,17.89,17.92,23084.4110693923,8.864,8.8789,8.864,8.8789,23084.4111
2006-06-27 10:25:00,17.92,17.93,17.91,17.92,36434.431928799895,8.8789,8.8838,8.8739,8.8789,36434.4319
2006-06-27 10:30:00,17.93,17.93,17.92,17.92,20581.28215825337,8.8838,8.8838,8.8789,8.8789,20581.2822
2006-06-27 10:35:00,17.92,17.93,17.92,17.93,13906.271728549576,8.8789,8.8838,8.8789,8.8838,13906.2717
2006-06-27 10:40:00,17.93,17.93,17.93,17.93,9734.390209984704,8.8838,8.8838,8.8838,8.8838,9734.3902
2006-06-27 10:45:00,17.93,17.93,17.9,17.9,17521.902377972467,8.8838,8.8838,8.869,8.869,17521.9024
2006-06-27 10:50:00,17.9,17.9,17.88,17.88,22806.285634821303,8.869,8.869,8.8591,8.8591,22806.2856
2006-06-27 10:55:00,17.89,17.89,17.86,17.86,22528.16020025032,8.864,8.864,8.8491,8.8491,22528.1602
2006-06-27 11:00:00,17.87,17.88,17.86,17.88,17521.902377972467,8.8541,8.8591,8.8491,8.8591,17521.9024
2006-06-27 11:05:00,17.87,17.88,17.86,17.88,21693.78389653734,8.8541,8.8591,8.8491,8.8591,21693.7839
2006-06-27 11:10:00,17.88,17.89,17.86,17.86,30315.67236823808,8.8591,8.864,8.8491,8.8491,30315.6724
2006-06-27 11:15:00,17.86,17.86,17.84,17.86,16965.651508830484,8.8491,8.8491,8.8392,8.8491,16965.6515
2006-06-27 11:20:00,17.86,17.89,17.86,17.88,20581.28215825337,8.8491,8.864,8.8491,8.8591,20581.2822
2006-06-27 11:25:00,17.88,17.88,17.86,17.86,18356.27868168544,8.8591,8.8591,8.8491,8.8491,18356.2787
2006-06-27 11:30:00,17.86,17.88,17.86,17.87,50618.82909192046,8.8491,8.8591,8.8491,8.8541,50618.8291
2006-06-27 11:35:00,17.87,17.88,17.87,17.87,10290.641079126686,8.8541,8.8591,8.8541,8.8541,10290.6411
2006-06-27 11:40:00,17.87,17.87,17.86,17.87,15296.898901404536,8.8541,8.8541,8.8491,8.8541,15296.8989
2006-06-27 11:45:00,17.86,17.86,17.84,17.85,10290.641079126686,8.8491,8.8491,8.8392,8.8442,10290.6411
2006-06-27 11:50:00,17.85,17.86,17.85,17.86,15575.024335975526,8.8442,8.8491,8.8442,8.8491,15575.0243
2006-06-27 11:55:00,17.85,17.87,17.84,17.87,11125.017382839662,8.8442,8.8541,8.8392,8.8541,11125.0174
2006-06-27 12:00:00,17.87,17.88,17.87,17.88,11959.393686552636,8.8541,8.8591,8.8541,8.8591,11959.3937
2006-06-27 12:05:00,17.87,17.87,17.87,17.87,23362.53650396329,8.8541,8.8541,8.8541,8.8541,23362.5365
2006-06-27 12:10:00,17.87,17.88,17.87,17.87,12515.64455569462,8.8541,8.8591,8.8541,8.8541,12515.6446
2006-06-27 12:15:00,17.87,17.88,17.86,17.87,17800.02781254346,8.8541,8.8591,8.8491,8.8541,17800.0278
2006-06-27 12:20:00,17.87,17.87,17.85,17.87,68975.10777360591,8.8541,8.8541,8.8442,8.8541,68975.1078
2006-06-27 12:25:00,17.86,17.87,17.84,17.87,30871.923237380062,8.8491,8.8541,8.8392,8.8541,30871.9232
2006-06-27 12:30:00,17.87,17.87,17.83,17.84,73425.11472674177,8.8541,8.8541,8.8343,8.8392,73425.1147
2006-06-27 12:35:00,17.84,17.86,17.83,17.83,34487.553886802954,8.8392,8.8491,8.8343,8.8343,34487.5539
2006-06-27 12:40:00,17.83,17.85,17.83,17.85,8343.763037129745,8.8343,8.8442,8.8343,8.8442,8343.763
2006-06-27 12:45:00,17.85,17.86,17.83,17.83,58962.59212905021,8.8442,8.8491,8.8343,8.8343,58962.5921
2006-06-27 12:50:00,17.83,17.84,17.83,17.83,8900.01390627173,8.8343,8.8392,8.8343,8.8343,8900.0139
2006-06-27 12:55:00,17.83,17.83,17.83,17.83,3893.7560839938815,8.8343,8.8343,8.8343,8.8343,3893.7561
2006-06-27 13:00:00,17.83,17.83,17.82,17.82,32540.67584480601,8.8343,8.8343,8.8293,8.8293,32540.6758
2006-06-27 13:05:00,17.82,17.83,17.82,17.82,11959.393686552636,8.8293,8.8343,8.8293,8.8293,11959.3937
2006-06-27 13:10:00,17.83,17.83,17.82,17.82,22806.285634821303,8.8343,8.8343,8.8293,8.8293,22806.2856
2006-06-27 13:15:00,17.82,17.83,17.82,17.82,21971.90933110833,8.8293,8.8343,8.8293,8.8293,21971.9093
2006-06-27 13:20:00,17.83,17.83,17.81,17.83,13906.271728549576,8.8343,8.8343,8.8244,8.8343,13906.2717
2006-06-27 13:25:00,17.83,17.83,17.8,17.8,88165.76275900431,8.8343,8.8343,8.8194,8.8194,88165.7628
2006-06-27 13:30:00,17.8,17.81,17.8,17.81,15018.773466833543,8.8194,8.8244,8.8194,8.8244,15018.7735
2006-06-27 13:35:00,17.81,17.81,17.8,17.8,9178.13934084272,8.8244,8.8244,8.8194,8.8194,9178.1393
2006-06-27 13:40:00,17.81,17.82,17.79,17.8,8621.888471700739,8.8244,8.8293,8.8145,8.8194,8621.8885
2006-06-27 13:45:00,17.8,17.81,17.8,17.81,20581.28215825337,8.8194,8.8244,8.8194,8.8244,20581.2822
2006-06-27 13:50:00,17.8,17.81,17.78,17.8,47281.32387706856,8.8194,8.8244,8.8095,8.8194,47281.3239
2006-06-27 13:55:00,17.8,17.82,17.8,17.82,21415.658461966348,8.8194,8.8293,8.8194,8.8293,21415.6585
2006-06-27 14:00:00,17.82,17.82,17.79,17.81,95675.14949242109,8.8293,8.8293,8.8145,8.8244,95675.1495
2006-06-27 14:05:00,17.82,17.83,17.8,17.81,18078.15324711445,8.8293,8.8343,8.8194,8.8244,18078.1532
2006-06-27 14:10:00,17.81,17.81,17.76,17.78,69809.48407731888,8.8244,8.8244,8.7996,8.8095,69809.4841
2006-06-27 14:15:00,17.78,17.79,17.78,17.79,9734.390209984704,8.8095,8.8145,8.8095,8.8145,9734.3902
2006-06-27 14:20:00,17.79,17.8,17.79,17.79,23918.78737310527,8.8145,8.8194,8.8145,8.8145,23918.7874
2006-06-27 14:25:00,17.79,17.79,17.77,17.79,21693.78389653734,8.8145,8.8145,8.8046,8.8145,21693.7839
2006-06-27 14:30:00,17.79,17.82,17.78,17.82,48950.07648449451,8.8145,8.8293,8.8095,8.8293,48950.0765
2006-06-27 14:35:00,17.81,17.81,17.78,17.79,38937.560839938815,8.8244,8.8244,8.8095,8.8145,38937.5608
2006-06-27 14:40:00,17.78,17.78,17.74,17.74,25587.539980531223,8.8095,8.8095,8.7897,8.7897,25587.54
2006-06-27 14:45:00,17.74,17.74,17.7,17.71,40050.06257822278,8.7897,8.7897,8.7699,8.7748,40050.0626
2006-06-27 14:50:00,17.71,17.72,17.7,17.72,47559.44931163955,8.7748,8.7798,8.7699,8.7798,47559.4493
2006-06-27 14:55:00,17.72,17.74,17.7,17.73,56459.46321791128,8.7798,8.7897,8.7699,8.7847,56459.4632
2006-06-27 15:00:00,17.73,17.76,17.73,17.76,107078.29230983174,8.7847,8.7996,8.7847,8.7996,107078.2923
2006-06-27 15:05:00,17.76,17.78,17.76,17.76,92893.89514671118,8.7996,8.8095,8.7996,8.7996,92893.8951
2006-06-27 15:10:00,17.76,17.77,17.74,17.76,70365.73494646086,8.7996,8.8046,8.7897,8.7996,70365.7349
2006-06-27 15:15:00,17.76,17.8,17.76,17.79,28368.79432624113,8.7996,8.8194,8.7996,8.8145,28368.7943
2006-06-27 15:20:00,17.79,17.79,17.77,17.78,12793.769990265611,8.8145,8.8145,8.8046,8.8095,12793.77
2006-06-27 15:25:00,17.78,17.79,17.77,17.78,26700.041718815188,8.8095,8.8145,8.8046,8.8095,26700.0417
2006-06-27 15:30:00,17.78,17.78,17.77,17.78,6953.135864274788,8.8095,8.8095,8.8046,8.8095,6953.1359
2006-06-27 15:35:00,17.78,17.79,17.77,17.78,43943.81866221666,8.8095,8.8145,8.8046,8.8095,43943.8187
2006-06-27 15:40:00,17.78,17.78,17.76,17.77,54512.58517591434,8.8095,8.8095,8.7996,8.8046,54512.5852
2006-06-27 15:45:00,17.76,17.78,17.76,17.78,45334.44583507162,8.7996,8.8095,8.7996,8.8095,45334.4458
2006-06-27 15:50:00,17.78,17.79,17.77,17.78,35321.93019051592,8.8095,8.8145,8.8046,8.8095,35321.9302
2006-06-27 15:55:00,17.78,17.78,17.77,17.77,73703.24016131276,8.8095,8.8095,8.8046,8.8046,73703.2402
2006-06-28 09:30:00,17.78,17.81,17.74,17.81,64803.22625504103,8.8095,8.8244,8.7897,8.8244,64803.2263
2006-06-28 09:35:00,17.82,17.82,17.74,17.74,26421.916284244195,8.8293,8.8293,8.7897,8.7897,26421.9163
2006-06-28 09:40:00,17.74,17.74,17.67,17.68,36156.3064942289,8.7897,8.7897,8.755,8.76,36156.3065
2006-06-28 09:45:00,17.67,17.67,17.61,17.61,88722.0136281463,8.755,8.755,8.7253,8.7253,88722.0136
2006-06-28 09:50:00,17.6,17.63,17.59,17.63,74537.61646502573,8.7203,8.7352,8.7154,8.7352,74537.6165
2006-06-28 09:55:00,17.62,17.65,17.61,17.64,59796.968432763184,8.7302,8.7451,8.7253,8.7401,59796.9684
2006-06-28 10:00:00,17.65,17.67,17.63,17.66,43387.56779307468,8.7451,8.755,8.7352,8.75,43387.5678
2006-06-28 10:05:00,17.64,17.64,17.59,17.59,84272.00667501043,8.7401,8.7401,8.7154,8.7154,84272.0067
2006-06-28 10:10:00,17.59,17.62,17.56,17.61,49784.45278820748,8.7154,8.7302,8.7005,8.7253,49784.4528
2006-06-28 10:15:00,17.61,17.64,17.61,17.64,17800.02781254346,8.7253,8.7401,8.7253,8.7401,17800.0278
2006-06-28 10:20:00,17.64,17.64,17.62,17.62,12515.64455569462,8.7401,8.7401,8.7302,8.7302,12515.6446
2006-06-28 10:25:00,17.62,17.62,17.6,17.6,27812.54345709916,8.7302,8.7302,8.7203,8.7203,27812.5435
2006-06-28 10:30:00,17.6,17.62,17.56,17.62,124043.94381866224,8.7203,8.7302,8.7005,8.7302,124043.9438
2006-06-28 10:35:00,17.64,17.64,17.6,17.61,43665.69322764567,8.7401,8.7401,8.7203,8.7253,43665.6932
2006-06-28 10:40:00,17.61,17.61,17.56,17.6,55346.96147962732,8.7253,8.7253,8.7005,8.7203,55346.9615
2006-06-28 10:45:00,17.59,17.6,17.59,17.59,8621.888471700739,8.7154,8.7203,8.7154,8.7154,8621.8885
2006-06-28 10:50:00,17.59,17.6,17.57,17.59,28925.04519538312,8.7154,8.7203,8.7055,8.7154,28925.0452
2006-06-28 10:55:00,17.59,17.6,17.59,17.59,11125.017382839662,8.7154,8.7203,8.7154,8.7154,11125.0174
2006-06-28 11:00:00,17.58,17.58,17.55,17.55,29759.421499096094,8.7104,8.7104,8.6955,8.6955,29759.4215
2006-06-28 11:05:00,17.55,17.57,17.55,17.55,20859.40759282437,8.6955,8.7055,8.6955,8.6955,20859.4076
2006-06-28 11:10:00,17.55,17.55,17.53,17.53,21137.53302739536,8.6955,8.6955,8.6856,8.6856,21137.533
2006-06-28 11:15:00,17.53,17.53,17.51,17.52,38381.30997079684,8.6856,8.6856,8.6757,8.6807,38381.31
2006-06-28 11:20:00,17.53,17.53,17.51,17.51,18912.529550827425,8.6856,8.6856,8.6757,8.6757,18912.5296
2006-06-28 11:25:00,17.52,17.52,17.48,17.49,28368.79432624113,8.6807,8.6807,8.6609,8.6658,28368.7943
2006-06-28 11:30:00,17.48,17.48,17.47,17.48,28646.91976081213,8.6609,8.6609,8.6559,8.6609,28646.9198
2006-06-28 11:35:00,17.48,17.5,17.48,17.5,16965.651508830484,8.6609,8.6708,8.6609,8.6708,16965.6515
2006-06-28 11:40:00,17.49,17.51,17.49,17.51,15296.898901404536,8.6658,8.6757,8.6658,8.6757,15296.8989
2006-06-28 11:45:00,17.5,17.5,17.46,17.48,49784.45278820748,8.6708,8.6708,8.651,8.6609,49784.4528
2006-06-28 11:50:00,17.47,17.49,17.47,17.48,53121.958003059386,8.6559,8.6658,8.6559,8.6609,53121.958
2006-06-28 11:55:00,17.49,17.51,17.49,17.5,51731.33083020442,8.6658,8.6757,8.6658,8.6708,51731.3308
2006-06-28 12:00:00,17.51,17.53,17.51,17.52,10846.89194826867,8.6757,8.6856,8.6757,8.6807,10846.8919
2006-06-28 12:05:00,17.52,17.53,17.52,17.53,18634.40411625643,8.6807,8.6856,8.6807,8.6856,18634.4041
2006-06-28 12:10:00,17.53,17.54,17.53,17.53,18356.27868168544,8.6856,8.6906,8.6856,8.6856,18356.2787
2006-06-28 12:15:00,17.54,17.58,17.54,17.57,23640.66193853428,8.6906,8.7104,8.6906,8.7055,23640.6619
2006-06-28 12:20:00,17.57,17.58,17.57,17.58,16409.4006396885,8.7055,8.7104,8.7055,8.7104,16409.4006
2006-06-28 12:25:00,17.58,17.59,17.57,17.57,23640.66193853428,8.7104,8.7154,8.7055,8.7055,23640.6619
2006-06-28 12:30:00,17.56,17.56,17.54,17.55,10846.89194826867,8.7005,8.7005,8.6906,8.6955,10846.8919
2006-06-28 12:35:00,17.54,17.55,17.53,17.54,21693.78389653734,8.6906,8.6955,8.6856,8.6906,21693.7839
2006-06-28 12:40:00,17.53,17.55,17.53,17.55,21137.53302739536,8.6856,8.6955,8.6856,8.6955,21137.533
2006-06-28 12:45:00,17.55,17.56,17.52,17.52,35321.93019051592,8.6955,8.7005,8.6807,8.6807,35321.9302
2006-06-28 12:50:00,17.52,17.52,17.51,17.52,15575.024335975526,8.6807,8.6807,8.6757,8.6807,15575.0243
2006-06-28 12:55:00,17.52,17.52,17.51,17.51,13628.146293978583,8.6807,8.6807,8.6757,8.6757,13628.1463
2006-06-28 13:00:00,17.51,17.53,17.51,17.52,21137.53302739536,8.6757,8.6856,8.6757,8.6807,21137.533
2006-06-28 13:05:00,17.52,17.52,17.52,17.52,8065.637602558754,8.6807,8.6807,8.6807,8.6807,8065.6376
2006-06-28 13:10:00,17.53,17.54,17.52,17.54,6396.884995132806,8.6856,8.6906,8.6807,8.6906,6396.885
2006-06-28 13:15:00,17.54,17.56,17.53,17.56,12237.519121123629,8.6906,8.7005,8.6856,8.7005,12237.5191
2006-06-28 13:20:00,17.55,17.57,17.55,17.56,8900.01390627173,8.6955,8.7055,8.6955,8.7005,8900.0139
2006-06-28 13:25:00,17.56,17.57,17.56,17.56,20025.03128911139,8.7005,8.7055,8.7005,8.7005,20025.0313
2006-06-28 13:30:00,17.56,17.56,17.55,17.55,12793.769990265611,8.7005,8.7005,8.6955,8.6955,12793.77
2006-06-28 13:35:00,17.55,17.56,17.54,17.56,20303.156723682383,8.6955,8.7005,8.6906,8.7005,20303.1567
2006-06-28 13:40:00,17.56,17.56,17.55,17.56,13628.146293978583,8.7005,8.7005,8.6955,8.7005,13628.1463
2006-06-28 13:45:00,17.56,17.56,17.55,17.55,17243.776943401477,8.7005,8.7005,8.6955,8.6955,17243.7769
2006-06-28 13:50:00,17.55,17.55,17.55,17.55,15853.149770546515,8.6955,8.6955,8.6955,8.6955,15853.1498
2006-06-28 13:55:00,17.55,17.55,17.51,17.54,36712.557363370885,8.6955,8.6955,8.6757,8.6906,36712.5574
2006-06-28 14:00:00,17.53,17.56,17.53,17.56,68975.10777360591,8.6856,8.7005,8.6856,8.7005,68975.1078
2006-06-28 14:05:00,17.56,17.58,17.56,17.57,35043.80475594493,8.7005,8.7104,8.7005,8.7055,35043.8048
2006-06-28 14:10:00,17.57,17.58,17.57,17.58,28646.91976081213,8.7055,8.7104,8.7055,8.7104,28646.9198
2006-06-28 14:15:00,17.58,17.62,17.58,17.61,33096.92671394799,8.7104,8.7302,8.7104,8.7253,33096.9267
2006-06-28 14:20:00,17.61,17.63,17.61,17.62,23362.53650396329,8.7253,8.7352,8.7253,8.7302,23362.5365
2006-06-28 14:25:00,17.63,17.63,17.62,17.62,20859.40759282437,8.7352,8.7352,8.7302,8.7302,20859.4076
2006-06-28 14:30:00,17.63,17.66,17.62,17.66,28646.91976081213,8.7352,8.75,8.7302,8.75,28646.9198
2006-06-28 14:35:00,17.66,17.68,17.66,17.67,33931.30301766097,8.75,8.76,8.75,8.755,33931.303
2006-06-28 14:40:00,17.67,17.7,17.67,17.7,30037.546933667087,8.755,8.7699,8.755,8.7699,30037.5469
2006-06-28 14:45:00,17.7,17.71,17.69,17.71,29203.17062995411,8.7699,8.7748,8.7649,8.7748,29203.1706
2006-06-28 14:50:00,17.71,17.72,17.68,17.69,32818.801279377,8.7748,8.7798,8.76,8.7649,32818.8013
2006-06-28 14:55:00,17.68,17.69,17.67,17.68,20303.156723682383,8.76,8.7649,8.755,8.76,20303.1567
2006-06-28 15:00:00,17.68,17.69,17.67,17.69,15575.024335975526,8.76,8.7649,8.755,8.7649,15575.0243
2006-06-28 15:05:00,17.68,17.69,17.68,17.68,24196.912807676264,8.76,8.7649,8.76,8.76,24196.9128
2006-06-28 15:10:00,17.68,17.68,17.65,17.66,20025.03128911139,8.76,8.76,8.7451,8.75,20025.0313
2006-06-28 15:15:00,17.66,17.66,17.63,17.63,16409.4006396885,8.75,8.75,8.7352,8.7352,16409.4006
2006-06-28 15:20:00,17.63,17.63,17.6,17.61,20025.03128911139,8.7352,8.7352,8.7203,8.7253,20025.0313
2006-06-28 15:25:00,17.6,17.6,17.57,17.59,42831.316923932696,8.7203,8.7203,8.7055,8.7154,42831.3169
2006-06-28 15:30:00,17.59,17.62,17.59,17.62,33653.17758308998,8.7154,8.7302,8.7154,8.7302,33653.1776
2006-06-28 15:35:00,17.61,17.62,17.6,17.61,26421.916284244195,8.7253,8.7302,8.7203,8.7253,26421.9163
2006-06-28 15:40:00,17.61,17.61,17.59,17.61,45612.57126964261,8.7253,8.7253,8.7154,8.7253,45612.5713
2006-06-28 15:45:00,17.6,17.63,17.6,17.63,65637.602558754,8.7203,8.7352,8.7203,8.7352,65637.6026
2006-06-28 15:50:00,17.63,17.64,17.62,17.64,46168.8221387846,8.7352,8.7401,8.7302,8.7401,46168.8221
2006-06-28 15:55:00,17.64,17.64,17.62,17.64,64246.97538589904,8.7401,8.7401,8.7302,8.7401,64246.9754
2006-06-29 09:30:00,17.8,17.8,17.8,17.8,50618.82909192046,8.8194,8.8194,8.8194,8.8194,50618.8291
2006-06-29 09:35:00,17.8,17.82,17.78,17.82,38659.43540536783,8.8194,8.8293,8.8095,8.8293,38659.4354
2006-06-29 09:40:00,17.82,17.84,17.81,17.83,84828.25754415242,8.8293,8.8392,8.8244,8.8343,84828.2575
2006-06-29 09:45:00,17.83,17.89,17.83,17.89,72590.73842302879,8.8343,8.864,8.8343,8.864,72590.7384
2006-06-29 09:50:00,17.89,17.93,17.89,17.91,50896.95452649145,8.864,8.8838,8.864,8.8739,50896.9545
2006-06-29 09:55:00,17.92,17.92,17.86,17.86,50896.95452649145,8.8789,8.8789,8.8491,8.8491,50896.9545
2006-06-29 10:00:00,17.86,17.88,17.86,17.87,67862.60603532194,8.8491,8.8591,8.8491,8.8541,67862.606
2006-06-29 10:05:00,17.87,17.87,17.85,17.87,203309.6926713948,8.8541,8.8541,8.8442,8.8541,203309.6927
2006-06-29 10:10:00,17.87,17.89,17.83,17.83,74815.74189959673,8.8541,8.864,8.8343,8.8343,74815.7419
2006-06-29 10:15:00,17.83,17.86,17.83,17.85,41440.68975107774,8.8343,8.8491,8.8343,8.8442,41440.6898
2006-06-29 10:20:00,17.85,17.87,17.83,17.87,24753.163676818247,8.8442,8.8541,8.8343,8.8541,24753.1637
2006-06-29 10:25:00,17.87,17.87,17.82,17.83,67028.22973160897,8.8541,8.8541,8.8293,8.8343,67028.2297
2006-06-29 10:30:00,17.83,17.85,17.83,17.84,22806.285634821303,8.8343,8.8442,8.8343,8.8392,22806.2856
2006-06-29 10:35:00,17.84,17.85,17.84,17.85,26143.790849673205,8.8392,8.8442,8.8392,8.8442,26143.7908
2006-06-29 10:40:00,17.86,17.87,17.85,17.87,16965.651508830484,8.8491,8.8541,8.8442,8.8541,16965.6515
2006-06-29 10:45:00,17.87,17.91,17.87,17.91,34209.42845223196,8.8541,8.8739,8.8541,8.8739,34209.4285
2006-06-29 10:50:00,17.91,17.92,17.9,17.92,38937.560839938815,8.8739,8.8789,8.869,8.8789,38937.5608
2006-06-29 10:55:00,17.92,17.95,17.92,17.94,19190.65498539841,8.8789,8.8937,8.8789,8.8888,19190.655
2006-06-29 11:00:00,17.93,17.93,17.92,17.93,23362.53650396329,8.8838,8.8838,8.8789,8.8838,23362.5365
2006-06-29 11:05:00,17.93,17.97,17.93,17.97,45890.6967042136,8.8838,8.9036,8.8838,8.9036,45890.6967
2006-06-29 11:10:00,17.97,18.01,17.97,18.01,70365.73494646086,8.9036,8.9235,8.9036,8.9235,70365.7349
2006-06-29 11:15:00,18.0,18.01,17.98,17.98,62021.97190933112,8.9185,8.9235,8.9086,8.9086,62021.9719
2006-06-29 11:20:00,17.98,17.98,17.92,17.92,172437.76943401474,8.9086,8.9086,8.8789,8.8789,172437.7694
2006-06-29 11:25:00,17.92,17.94,17.92,17.93,34209.42845223196,8.8789,8.8888,8.8789,8.8838,34209.4285
2006-06-29 11:30:00,17.93,17.95,17.93,17.95,17243.776943401477,8.8838,8.8937,8.8838,8.8937,17243.7769
2006-06-29 11:35:00,17.95,17.95,17.93,17.93,14462.52259769156,8.8937,8.8937,8.8838,8.8838,14462.5226
2006-06-29 11:40:00,17.94,17.94,17.94,17.94,12793.769990265611,8.8888,8.8888,8.8888,8.8888,12793.77
2006-06-29 11:45:00,17.94,17.94,17.94,17.94,10846.89194826867,8.8888,8.8888,8.8888,8.8888,10846.8919
2006-06-29 11:50:00,17.94,17.95,17.92,17.92,43109.442358503686,8.8888,8.8937,8.8789,8.8789,43109.4424
2006-06-29 11:55:00,17.92,17.92,17.91,17.92,16131.275205117508,8.8789,8.8789,8.8739,8.8789,16131.2752
2006-06-29 12:00:00,17.92,17.92,17.89,17.89,26143.790849673205,8.8789,8.8789,8.864,8.864,26143.7908
2006-06-29 12:05:00,17.89,17.89,17.88,17.88,19746.9058545404,8.864,8.864,8.8591,8.8591,19746.9059
2006-06-29 12:10:00,17.87,17.88,17.86,17.87,23918.78737310527,8.8541,8.8591,8.8491,8.8541,23918.7874
2006-06-29 12:15:00,17.87,17.87,17.86,17.87,34209.42845223196,8.8541,8.8541,8.8491,8.8541,34209.4285
2006-06-29 12:20:00,17.86,17.87,17.85,17.86,70087.60951188987,8.8491,8.8541,8.8442,8.8491,70087.6095
2006-06-29 12:25:00,17.86,17.86,17.84,17.84,15018.773466833543,8.8491,8.8491,8.8392,8.8392,15018.7735
2006-06-29 12:30:00,17.84,17.84,17.82,17.82,19746.9058545404,8.8392,8.8392,8.8293,8.8293,19746.9059
2006-06-29 12:35:00,17.82,17.82,17.82,17.82,31984.424975664027,8.8293,8.8293,8.8293,8.8293,31984.425
2006-06-29 12:40:00,17.82,17.82,17.81,17.81,13071.895424836604,8.8293,8.8293,8.8244,8.8244,13071.8954
2006-06-29 12:45:00,17.81,17.81,17.79,17.79,26978.16715338618,8.8244,8.8244,8.8145,8.8145,26978.1672
2006-06-29 12:50:00,17.79,17.79,17.77,17.77,17800.02781254346,8.8145,8.8145,8.8046,8.8046,17800.0278
2006-06-29 12:55:00,17.77,17.77,17.75,17.75,25587.539980531223,8.8046,8.8046,8.7946,8.7946,25587.54
2006-06-29 13:00:00,17.75,17.77,17.75,17.77,38659.43540536783,8.7946,8.8046,8.7946,8.8046,38659.4354
2006-06-29 13:05:00,17.77,17.77,17.76,17.77,25031.28911138924,8.8046,8.8046,8.7996,8.8046,25031.2891
2006-06-29 13:10:00,17.77,17.79,17.77,17.79,57015.71408705327,8.8046,8.8145,8.8046,8.8145,57015.7141
2006-06-29 13:15:00,17.79,17.8,17.77,17.77,44500.06953135865,8.8145,8.8194,8.8046,8.8046,44500.0695
2006-06-29 13:20:00,17.77,17.78,17.76,17.78,20859.40759282437,8.8046,8.8095,8.7996,8.8095,20859.4076
2006-06-29 13:25:00,17.78,17.79,17.78,17.78,15853.149770546515,8.8095,8.8145,8.8095,8.8095,15853.1498
2006-06-29 13:30:00,17.78,17.79,17.78,17.79,228062.85634821307,8.8095,8.8145,8.8095,8.8145,228062.8563
2006-06-29 13:35:00,17.79,17.81,17.79,17.8,25587.539980531223,8.8145,8.8244,8.8145,8.8194,25587.54
2006-06-29 13:40:00,17.8,17.82,17.8,17.81,25865.66541510221,8.8194,8.8293,8.8194,8.8244,25865.6654
2006-06-29 13:45:00,17.81,17.81,17.78,17.78,17800.02781254346,8.8244,8.8244,8.8095,8.8095,17800.0278
2006-06-29 13:50:00,17.79,17.8,17.79,17.8,58684.46669447921,8.8145,8.8194,8.8145,8.8194,58684.4667
2006-06-29 13:55:00,17.79,17.79,17.79,17.79,25309.41454596023,8.8145,8.8145,8.8145,8.8145,25309.4145
2006-06-29 14:00:00,17.79,17.84,17.79,17.84,34487.553886802954,8.8145,8.8392,8.8145,8.8392,34487.5539
2006-06-29 14:05:00,17.84,17.86,17.84,17.85,32262.550410235017,8.8392,8.8491,8.8392,8.8442,32262.5504
2006-06-29 14:10:00,17.85,17.89,17.85,17.89,47559.44931163955,8.8442,8.864,8.8442,8.864,47559.4493
2006-06-29 14:15:00,17.88,17.92,17.86,17.92,165206.508135169,8.8591,8.8789,8.8491,8.8789,165206.5081
2006-06-29 14:20:00,17.92,17.96,17.92,17.94,58962.59212905021,8.8789,8.8987,8.8789,8.8888,58962.5921
2006-06-29 14:25:00,17.94,17.95,17.89,17.89,73981.36559588375,8.8888,8.8937,8.864,8.864,73981.3656
2006-06-29 14:30:00,17.89,17.92,17.89,17.91,50062.57822277848,8.864,8.8789,8.864,8.8739,50062.5782
2006-06-29 14:35:00,17.91,17.93,17.9,17.93,38659.43540536783,8.8739,8.8838,8.869,8.8838,38659.4354
2006-06-29 14:40:00,17.94,17.97,17.92,17.95,51175.079961062445,8.8888,8.9036,8.8789,8.8937,51175.08
2006-06-29 14:45:00,17.96,18.02,17.96,18.01,56181.33778334029,8.8987,8.9284,8.8987,8.9235,56181.3378
2006-06-29 14:50:00,18.01,18.04,18.01,18.04,45334.44583507162,8.9235,8.9383,8.9235,8.9383,45334.4458
2006-06-29 14:55:00,18.04,18.04,18.03,18.03,53400.083437630376,8.9383,8.9383,8.9334,8.9334,53400.0834
2006-06-29 15:00:00,18.03,18.04,18.03,18.04,57850.09039076624,8.9334,8.9383,8.9334,8.9383,57850.0904
2006-06-29 15:05:00,18.04,18.1,18.04,18.08,108468.9194826867,8.9383,8.9681,8.9383,8.9581,108468.9195
2006-06-29 15:10:00,18.08,18.08,18.03,18.03,65915.727993325,8.9581,8.9581,8.9334,8.9334,65915.728
2006-06-29 15:15:00,18.02,18.07,18.02,18.07,60909.47017104715,8.9284,8.9532,8.9284,8.9532,60909.4702
2006-06-29 15:20:00,18.07,18.1,18.06,18.1,32262.550410235017,8.9532,8.9681,8.9482,8.9681,32262.5504
2006-06-29 15:25:00,18.1,18.16,18.09,18.16,1462105.4095397026,8.9681,8.9978,8.9631,8.9978,1462105.4095
2006-06-29 15:30:00,18.15,18.16,18.12,18.15,49228.20191906551,8.9928,8.9978,8.978,8.9928,49228.2019
2006-06-29 15:35:00,18.14,18.15,18.11,18.11,59240.7175636212,8.9879,8.9928,8.973,8.973,59240.7176
2006-06-29 15:40:00,18.11,18.13,18.1,18.1,105409.5397024058,8.973,8.9829,8.9681,8.9681,105409.5397
2006-06-29 15:45:00,18.11,18.12,18.1,18.11,121262.6894729523,8.973,8.978,8.9681,8.973,121262.6895
2006-06-29 15:50:00,18.11,18.12,18.1,18.12,107078.29230983174,8.973,8.978,8.9681,8.978,107078.2923
2006-06-29 15:55:00,18.12,18.14,18.12,18.13,94284.52231956614,8.978,8.9879,8.978,8.9829,94284.5223
2006-06-30 09:30:00,18.18,18.23,18.15,18.23,321234.87692949525,9.0077,9.0325,8.9928,9.0325,321234.8769
2006-06-30 09:35:00,18.23,18.24,18.2,18.2,28090.668891670142,9.0325,9.0374,9.0176,9.0176,28090.6689
2006-06-30 09:40:00,18.2,18.2,18.19,18.19,19468.780419969407,9.0176,9.0176,9.0126,9.0126,19468.7804
2006-06-30 09:45:00,18.2,18.2,18.16,18.16,8900.01390627173,9.0176,9.0176,8.9978,8.9978,8900.0139
2006-06-30 09:50:00,18.16,18.19,18.16,18.17,33375.05214851898,8.9978,9.0126,8.9978,9.0027,33375.0521
2006-06-30 09:55:00,18.17,18.17,18.12,18.14,34487.553886802954,9.0027,9.0027,8.978,8.9879,34487.5539
2006-06-30 10:00:00,18.15,18.15,18.12,18.15,21137.53302739536,8.9928,8.9928,8.978,8.9928,21137.533
2006-06-30 10:05:00,18.14,18.16,18.13,18.16,16687.52607425949,8.9879,8.9978,8.9829,8.9978,16687.5261
2006-06-30 10:10:00,18.18,18.2,18.16,18.16,28646.91976081213,9.0077,9.0176,8.9978,8.9978,28646.9198
2006-06-30 10:15:00,18.17,18.18,18.15,18.15,22250.034765679324,9.0027,9.0077,8.9928,8.9928,22250.0348
2006-06-30 10:20:00,18.15,18.15,18.12,18.14,20581.28215825337,8.9928,8.9928,8.978,8.9879,20581.2822
2006-06-30 10:25:00,18.14,18.18,18.14,18.18,14184.397163120568,8.9879,9.0077,8.9879,9.0077,14184.3972
2006-06-30 10:30:00,18.18,18.18,18.16,18.17,16965.651508830484,9.0077,9.0077,8.9978,9.0027,16965.6515
2006-06-30 10:35:00,18.17,18.18,18.17,18.17,14740.648032262552,9.0027,9.0077,9.0027,9.0027,14740.648
2006-06-30 10:40:00,18.17,18.18,18.16,18.16,18356.27868168544,9.0027,9.0077,8.9978,8.9978,18356.2787
2006-06-30 10:45:00,18.16,18.16,18.15,18.16,22250.034765679324,8.9978,8.9978,8.9928,8.9978,22250.0348
2006-06-30 10:50:00,18.15,18.16,18.12,18.12,36990.682797941874,8.9928,8.9978,8.978,8.978,36990.6828
2006-06-30 10:55:00,18.13,18.17,18.13,18.16,20581.28215825337,8.9829,9.0027,8.9829,8.9978,20581.2822
2006-06-30 11:00:00,18.17,18.17,18.16,18.16,18634.40411625643,9.0027,9.0027,8.9978,8.9978,18634.4041
2006-06-30 11:05:00,18.16,18.16,18.15,18.16,23362.53650396329,8.9978,8.9978,8.9928,8.9978,23362.5365
2006-06-30 11:10:00,18.16,18.18,18.16,18.18,20025.03128911139,8.9978,9.0077,8.9978,9.0077,20025.0313
2006-06-30 11:15:00,18.18,18.18,18.15,18.15,300931.72020581283,9.0077,9.0077,8.9928,8.9928,300931.7202
2006-06-30 11:20:00,18.16,18.18,18.16,18.18,45334.44583507162,8.9978,9.0077,8.9978,9.0077,45334.4458
2006-06-30 11:25:00,18.18,18.19,18.18,18.18,20303.156723682383,9.0077,9.0126,9.0077,9.0077,20303.1567
2006-06-30 11:30:00,18.17,18.19,18.16,18.19,13906.271728549576,9.0027,9.0126,8.9978,9.0126,13906.2717
2006-06-30 11:35:00,18.2,18.2,18.18,18.18,10012.515644555697,9.0176,9.0176,9.0077,9.0077,10012.5156
2006-06-30 11:40:00,18.18,18.19,18.18,18.19,16131.275205117508,9.0077,9.0126,9.0077,9.0126,16131.2752
2006-06-30 11:45:00,18.19,18.2,18.19,18.19,20859.40759282437,9.0126,9.0176,9.0126,9.0126,20859.4076
2006-06-30 11:50:00,18.19,18.2,18.19,18.2,12793.769990265611,9.0126,9.0176,9.0126,9.0176,12793.77
2006-06-30 11:55:00,18.2,18.22,18.2,18.2,10846.89194826867,9.0176,9.0275,9.0176,9.0176,10846.8919
2006-06-30 12:00:00,18.2,18.2,18.19,18.19,10012.515644555697,9.0176,9.0176,9.0126,9.0126,10012.5156
2006-06-30 12:05:00,18.19,18.19,18.18,18.19,28925.04519538312,9.0126,9.0126,9.0077,9.0126,28925.0452
2006-06-30 12:10:00,18.19,18.22,18.19,18.22,9734.390209984704,9.0126,9.0275,9.0126,9.0275,9734.3902
2006-06-30 12:15:00,18.21,18.21,18.19,18.19,14462.52259769156,9.0226,9.0226,9.0126,9.0126,14462.5226
2006-06-30 12:20:00,18.2,18.22,18.19,18.21,10568.76651369768,9.0176,9.0275,9.0126,9.0226,10568.7665
2006-06-30 12:25:00,18.21,18.21,18.2,18.21,5840.634125990822,9.0226,9.0226,9.0176,9.0226,5840.6341
2006-06-30 12:30:00,18.2,18.21,18.2,18.2,4728.132387706856,9.0176,9.0226,9.0176,9.0176,4728.1324
2006-06-30 12:35:00,18.2,18.2,18.2,18.2,18078.15324711445,9.0176,9.0176,9.0176,9.0176,18078.1532
2006-06-30 12:40:00,18.2,18.21,18.2,18.21,25587.539980531223,9.0176,9.0226,9.0176,9.0226,25587.54
2006-06-30 12:45:00,18.21,18.22,18.21,18.21,7787.512167987763,9.0226,9.0275,9.0226,9.0226,7787.5122
2006-06-30 12:50:00,18.21,18.22,18.21,18.22,16131.275205117508,9.0226,9.0275,9.0226,9.0275,16131.2752
2006-06-30 12:55:00,18.21,18.22,18.21,18.21,10012.515644555697,9.0226,9.0275,9.0226,9.0226,10012.5156
2006-06-30 13:00:00,18.21,18.23,18.21,18.23,18356.27868168544,9.0226,9.0325,9.0226,9.0325,18356.2787
2006-06-30 13:05:00,18.23,18.23,18.21,18.21,13628.146293978583,9.0325,9.0325,9.0226,9.0226,13628.1463
2006-06-30 13:10:00,18.21,18.21,18.17,18.17,21137.53302739536,9.0226,9.0226,9.0027,9.0027,21137.533
2006-06-30 13:15:00,18.17,18.17,18.16,18.17,9456.264775413712,9.0027,9.0027,8.9978,9.0027,9456.2648
2006-06-30 13:20:00,18.17,18.17,18.14,18.14,20859.40759282437,9.0027,9.0027,8.9879,8.9879,20859.4076
2006-06-30 13:25:00,18.14,18.14,18.12,18.14,18078.15324711445,8.9879,8.9879,8.978,8.9879,18078.1532
2006-06-30 13:30:00,18.13,18.13,18.12,18.13,17243.776943401477,8.9829,8.9829,8.978,8.9829,17243.7769
2006-06-30 13:35:00,18.12,18.13,18.12,18.12,10290.641079126686,8.978,8.9829,8.978,8.978,10290.6411
2006-06-30 13:40:00,18.11,18.12,18.1,18.12,21971.90933110833,8.973,8.978,8.9681,8.978,21971.9093
2006-06-30 13:45:00,18.11,18.12,18.11,18.12,20859.40759282437,8.973,8.978,8.973,8.978,20859.4076
2006-06-30 13:50:00,18.12,18.14,18.1,18.1,28090.668891670142,8.978,8.9879,8.9681,8.9681,28090.6689
2006-06-30 13:55:00,18.1,18.1,18.09,18.09,21415.658461966348,8.9681,8.9681,8.9631,8.9631,21415.6585
2006-06-30 14:00:00,18.09,18.1,18.09,18.09,27812.54345709916,8.9631,8.9681,8.9631,8.9631,27812.5435
2006-06-30 14:05:00,18.09,18.11,18.09,18.1,35043.80475594493,8.9631,8.973,8.9631,8.9681,35043.8048
2006-06-30 14:10:00,18.11,18.11,18.08,18.08,31984.424975664027,8.973,8.973,8.9581,8.9581,31984.425
2006-06-30 14:15:00,18.08,18.1,18.08,18.1,20859.40759282437,8.9581,8.9681,8.9581,8.9681,20859.4076
2006-06-30 14:20:00,18.1,18.12,18.09,18.12,27534.418022528163,8.9681,8.978,8.9631,8.978,27534.418
2006-06-30 14:25:00,18.12,18.12,18.1,18.1,29481.296064525104,8.978,8.978,8.9681,8.9681,29481.2961
2006-06-30 14:30:00,18.1,18.1,18.09,18.1,26421.916284244195,8.9681,8.9681,8.9631,8.9681,26421.9163
2006-06-30 14:35:00,18.1,18.11,18.09,18.1,36434.431928799895,8.9681,8.973,8.9631,8.9681,36434.4319
2006-06-30 14:40:00,18.09,18.1,18.08,18.09,18356.27868168544,8.9631,8.9681,8.9581,8.9631,18356.2787
2006-06-30 14:45:00,18.1,18.1,18.09,18.09,14740.648032262552,8.9681,8.9681,8.9631,8.9631,14740.648
2006-06-30 14:50:00,18.09,18.11,18.09,18.09,20025.03128911139,8.9631,8.973,8.9631,8.9631,20025.0313
2006-06-30 14:55:00,18.1,18.1,18.09,18.1,23640.66193853428,8.9681,8.9681,8.9631,8.9681,23640.6619
2006-06-30 15:00:00,18.1,18.11,18.09,18.11,38937.560839938815,8.9681,8.973,8.9631,8.973,38937.5608
2006-06-30 15:05:00,18.11,18.11,18.1,18.11,24196.912807676264,8.973,8.973,8.9681,8.973,24196.9128
2006-06-30 15:10:00,18.11,18.12,18.1,18.1,38103.18453622584,8.973,8.978,8.9681,8.9681,38103.1845
2006-06-30 15:15:00,18.11,18.11,18.1,18.1,33375.05214851898,8.973,8.973,8.9681,8.9681,33375.0521
2006-06-30 15:20:00,18.1,18.11,18.1,18.1,23084.4110693923,8.9681,8.973,8.9681,8.9681,23084.4111
2006-06-30 15:25:00,18.1,18.1,18.08,18.08,40050.06257822278,8.9681,8.9681,8.9581,8.9581,40050.0626
2006-06-30 15:30:00,18.09,18.11,18.09,18.11,40328.18801279378,8.9631,8.973,8.9631,8.973,40328.188
2006-06-30 15:35:00,18.11,18.11,18.1,18.1,24196.912807676264,8.973,8.973,8.9681,8.9681,24196.9128
2006-06-30 15:40:00,18.09,18.1,18.07,18.08,66193.85342789599,8.9631,8.9681,8.9532,8.9581,66193.8534
2006-06-30 15:45:00,18.07,18.09,18.07,18.07,93728.27145042414,8.9532,8.9631,8.9532,8.9532,93728.2715
2006-06-30 15:50:00,18.07,18.09,18.07,18.09,117925.18425810042,8.9532,8.9631,8.9532,8.9631,117925.1843
2006-06-30 15:55:00,18.08,18.09,18.05,18.05,94840.77318870812,8.9581,8.9631,8.9433,8.9433,94840.7732
2006-07-03 09:30:00,18.12,18.12,18.11,18.11,55903.2123487693,8.978,8.978,8.973,8.973,55903.2123
2006-07-03 09:35:00,18.12,18.19,18.12,18.19,45334.44583507162,8.978,9.0126,8.978,9.0126,45334.4458
2006-07-03 09:40:00,18.21,18.27,18.19,18.23,90112.64080100124,9.0226,9.0523,9.0126,9.0325,90112.6408
2006-07-03 09:45:00,18.23,18.23,18.2,18.2,179947.15616743153,9.0325,9.0325,9.0176,9.0176,179947.1562
2006-07-03 09:50:00,18.2,18.23,18.14,18.14,59518.84299819219,9.0176,9.0325,8.9879,8.9879,59518.843
2006-07-03 09:55:00,18.15,18.18,18.14,18.17,51175.079961062445,8.9928,9.0077,8.9879,9.0027,51175.08
2006-07-03 10:00:00,18.18,18.2,18.17,18.2,68140.73146989293,9.0077,9.0176,9.0027,9.0176,68140.7315
2006-07-03 10:05:00,18.2,18.21,18.15,18.15,57571.96495619525,9.0176,9.0226,8.9928,8.9928,57571.965
2006-07-03 10:10:00,18.15,18.16,18.15,18.16,57850.09039076624,8.9928,8.9978,8.9928,8.9978,57850.0904
2006-07-03 10:15:00,18.16,18.18,18.16,18.16,44221.94409678766,8.9978,9.0077,8.9978,8.9978,44221.9441
2006-07-03 10:20:00,18.16,18.16,18.11,18.12,64803.22625504103,8.9978,8.9978,8.973,8.978,64803.2263
2006-07-03 10:25:00,18.12,18.12,18.11,18.11,68696.9823390349,8.978,8.978,8.973,8.973,68696.9823
2006-07-03 10:30:00,18.11,18.11,18.09,18.09,66471.97886246697,8.973,8.973,8.9631,8.9631,66471.9789
2006-07-03 10:35:00,18.09,18.09,18.03,18.04,120150.18773466836,8.9631,8.9631,8.9334,8.9383,120150.1877
2006-07-03 10:40:00,18.04,18.08,18.04,18.07,55903.2123487693,8.9383,8.9581,8.9383,8.9532,55903.2123
2006-07-03 10:45:00,18.07,18.09,18.06,18.07,39215.68627450981,8.9532,8.9631,8.9482,8.9532,39215.6863
2006-07-03 10:50:00,18.07,18.07,18.06,18.07,41718.81518564873,8.9532,8.9532,8.9482,8.9532,41718.8152
2006-07-03 10:55:00,18.08,18.11,18.08,18.11,16687.52607425949,8.9581,8.973,8.9581,8.973,16687.5261
2006-07-03 11:00:00,18.11,18.13,18.11,18.12,25587.539980531223,8.973,8.9829,8.973,8.978,25587.54
2006-07-03 11:05:00,18.13,18.15,18.12,18.15,36712.557363370885,8.9829,8.9928,8.978,8.9928,36712.5574
2006-07-03 11:10:00,18.14,18.15,18.14,18.14,38659.43540536783,8.9879,8.9928,8.9879,8.9879,38659.4354
2006-07-03 11:15:00,18.15,18.16,18.15,18.16,25865.66541510221,8.9928,8.9978,8.9928,8.9978,25865.6654
2006-07-03 11:20:00,18.16,18.19,18.16,18.19,27256.29258795717,8.9978,9.0126,8.9978,9.0126,27256.2926
2006-07-03 11:25:00,18.19,18.19,18.18,18.19,20581.28215825337,9.0126,9.0126,9.0077,9.0126,20581.2822
2006-07-03 11:30:00,18.19,18.2,18.19,18.2,41440.68975107774,9.0126,9.0176,9.0126,9.0176,41440.6898
2006-07-03 11:35:00,18.2,18.24,18.2,18.24,18078.15324711445,9.0176,9.0374,9.0176,9.0374,18078.1532
2006-07-03 11:40:00,18.24,18.25,18.24,18.25,49228.20191906551,9.0374,9.0424,9.0374,9.0424,49228.2019
2006-07-03 11:45:00,18.25,18.26,18.25,18.26,32262.550410235017,9.0424,9.0473,9.0424,9.0473,32262.5504
2006-07-03 11:50:00,18.26,18.27,18.26,18.26,53400.083437630376,9.0473,9.0523,9.0473,9.0473,53400.0834
2006-07-03 11:55:00,18.26,18.27,18.25,18.27,23084.4110693923,9.0473,9.0523,9.0424,9.0523,23084.4111
2006-07-03 12:00:00,18.27,18.3,18.27,18.3,22806.285634821303,9.0523,9.0672,9.0523,9.0672,22806.2856
2006-07-03 12:05:00,18.29,18.33,18.29,18.31,45334.44583507162,9.0622,9.082,9.0622,9.0721,45334.4458
2006-07-03 12:10:00,18.32,18.33,18.32,18.33,29203.17062995411,9.0771,9.082,9.0771,9.082,29203.1706
2006-07-03 12:15:00,18.33,18.33,18.32,18.33,50618.82909192046,9.082,9.082,9.0771,9.082,50618.8291
2006-07-03 12:20:00,18.33,18.33,18.32,18.32,40050.06257822278,9.082,9.082,9.0771,9.0771,40050.0626
2006-07-03 12:25:00,18.32,18.32,18.31,18.32,25309.41454596023,9.0771,9.0771,9.0721,9.0771,25309.4145
2006-07-03 12:30:00,18.32,18.33,18.32,18.32,28368.79432624113,9.0771,9.082,9.0771,9.0771,28368.7943
2006-07-03 12:35:00,18.33,18.34,18.32,18.33,40328.18801279378,9.082,9.087,9.0771,9.082,40328.188
2006-07-03 12:40:00,18.33,18.33,18.32,18.32,19746.9058545404,9.082,9.082,9.0771,9.0771,19746.9059
2006-07-03 12:45:00,18.32,18.32,18.32,18.32,32540.67584480601,9.0771,9.0771,9.0771,9.0771,32540.6758
2006-07-03 12:50:00,18.32,18.35,18.32,18.34,54512.58517591434,9.0771,9.0919,9.0771,9.087,54512.5852
2006-07-03 12:55:00,18.33,18.34,18.32,18.32,21415.658461966348,9.082,9.087,9.0771,9.0771,21415.6585
2006-07-03 13:00:00,18.32,18.32,18.32,18.32,14184.397163120568,9.0771,9.0771,9.0771,9.0771,14184.3972
2006-07-03 13:05:00,18.32,18.32,18.32,18.32,0.0,9.0771,9.0771,9.0771,9.0771,0.0
2006-07-03 13:10:00,18.32,18.32,18.32,18.32,0.0,9.0771,9.0771,9.0771,9.0771,0.0
2006-07-03 13:15:00,18.32,18.32,18.32,18.32,0.0,9.0771,9.0771,9.0771,9.0771,0.0
2006-07-03 13:20:00,18.32,18.32,18.32,18.32,0.0,9.0771,9.0771,9.0771,9.0771,0.0
2006-07-03 13:25:00,18.32,18.32,18.32,18.32,0.0,9.0771,9.0771,9.0771,9.0771,0.0
2006-07-03 13:30:00,18.32,18.32,18.32,18.32,0.0,9.0771,9.0771,9.0771,9.0771,0.0
2006-07-03 13:35:00,18.32,18.32,18.32,18.32,0.0,9.0771,9.0771,9.0771,9.0771,0.0
2006-07-03 13:40:00,18.32,18.32,18.32,18.32,0.0,9.0771,9.0771,9.0771,9.0771,0.0
2006-07-03 13:45:00,18.32,18.32,18.32,18.32,0.0,9.0771,9.0771,9.0771,9.0771,0.0
2006-07-03 13:50:00,18.32,18.32,18.32,18.32,0.0,9.0771,9.0771,9.0771,9.0771,0.0
2006-07-03 13:55:00,18.32,18.32,18.32,18.32,0.0,9.0771,9.0771,9.0771,9.0771,0.0
2006-07-03 14:00:00,18.32,18.32,18.32,18.32,0.0,9.0771,9.0771,9.0771,9.0771,0.0
2006-07-03 14:05:00,18.32,18.32,18.32,18.32,0.0,9.0771,9.0771,9.0771,9.0771,0.0
2006-07-03 14:10:00,18.32,18.32,18.32,18.32,0.0,9.0771,9.0771,9.0771,9.0771,0.0
2006-07-03 14:15:00,18.32,18.32,18.32,18.32,0.0,9.0771,9.0771,9.0771,9.0771,0.0
2006-07-03 14:20:00,18.32,18.32,18.32,18.32,0.0,9.0771,9.0771,9.0771,9.0771,0.0
2006-07-03 14:25:00,18.32,18.32,18.32,18.32,0.0,9.0771,9.0771,9.0771,9.0771,0.0
2006-07-03 14:30:00,18.32,18.32,18.32,18.32,0.0,9.0771,9.0771,9.0771,9.0771,0.0
2006-07-03 14:35:00,18.32,18.32,18.32,18.32,0.0,9.0771,9.0771,9.0771,9.0771,0.0
2006-07-03 14:40:00,18.32,18.32,18.32,18.32,0.0,9.0771,9.0771,9.0771,9.0771,0.0
2006-07-03 14:45:00,18.32,18.32,18.32,18.32,0.0,9.0771,9.0771,9.0771,9.0771,0.0
2006-07-03 14:50:00,18.32,18.32,18.32,18.32,0.0,9.0771,9.0771,9.0771,9.0771,0.0
2006-07-03 14:55:00,18.32,18.32,18.32,18.32,0.0,9.0771,9.0771,9.0771,9.0771,0.0
2006-07-03 15:00:00,18.32,18.32,18.32,18.32,0.0,9.0771,9.0771,9.0771,9.0771,0.0
2006-07-03 15:05:00,18.32,18.32,18.32,18.32,0.0,9.0771,9.0771,9.0771,9.0771,0.0
2006-07-03 15:10:00,18.32,18.32,18.32,18.32,0.0,9.0771,9.0771,9.0771,9.0771,0.0
2006-07-03 15:15:00,18.32,18.32,18.32,18.32,0.0,9.0771,9.0771,9.0771,9.0771,0.0
2006-07-03 15:20:00,18.32,18.32,18.32,18.32,0.0,9.0771,9.0771,9.0771,9.0771,0.0
2006-07-03 15:25:00,18.32,18.32,18.32,18.32,0.0,9.0771,9.0771,9.0771,9.0771,0.0
2006-07-03 15:30:00,18.32,18.32,18.32,18.32,0.0,9.0771,9.0771,9.0771,9.0771,0.0
2006-07-03 15:35:00,18.32,18.32,18.32,18.32,0.0,9.0771,9.0771,9.0771,9.0771,0.0
2006-07-03 15:40:00,18.32,18.32,18.32,18.32,0.0,9.0771,9.0771,9.0771,9.0771,0.0
2006-07-03 15:45:00,18.32,18.32,18.32,18.32,0.0,9.0771,9.0771,9.0771,9.0771,0.0
2006-07-03 15:50:00,18.32,18.32,18.32,18.32,0.0,9.0771,9.0771,9.0771,9.0771,0.0
2006-07-03 15:55:00,18.32,18.32,18.32,18.32,0.0,9.0771,9.0771,9.0771,9.0771,0.0
2006-07-05 09:30:00,18.23,18.23,18.1,18.11,59796.968432763184,9.0325,9.0325,8.9681,8.973,59796.9684
2006-07-05 09:35:00,18.11,18.2,18.09,18.2,42553.19148936171,8.973,9.0176,8.9631,9.0176,42553.1915
2006-07-05 09:40:00,18.2,18.2,18.15,18.16,19468.780419969407,9.0176,9.0176,8.9928,8.9978,19468.7804
2006-07-05 09:45:00,18.16,18.16,18.11,18.13,41162.564316506745,8.9978,8.9978,8.973,8.9829,41162.5643
2006-07-05 09:50:00,18.14,18.14,18.13,18.13,39215.68627450981,8.9879,8.9879,8.9829,8.9829,39215.6863
2006-07-05 09:55:00,18.13,18.13,18.1,18.11,37825.05910165485,8.9829,8.9829,8.9681,8.973,37825.0591
2006-07-05 10:00:00,18.11,18.11,18.04,18.04,45056.32040050063,8.973,8.973,8.9383,8.9383,45056.3204
2006-07-05 10:05:00,18.03,18.1,18.01,18.07,56459.46321791128,8.9334,8.9681,8.9235,8.9532,56459.4632
2006-07-05 10:10:00,18.07,18.11,18.05,18.1,35043.80475594493,8.9532,8.973,8.9433,8.9681,35043.8048
2006-07-05 10:15:00,18.1,18.1,18.06,18.07,49784.45278820748,8.9681,8.9681,8.9482,8.9532,49784.4528
2006-07-05 10:20:00,18.07,18.11,18.04,18.1,43665.69322764567,8.9532,8.973,8.9383,8.9681,43665.6932
2006-07-05 10:25:00,18.1,18.1,18.07,18.1,24753.163676818247,8.9681,8.9681,8.9532,8.9681,24753.1637
2006-07-05 10:30:00,18.1,18.13,18.09,18.12,41440.68975107774,8.9681,8.9829,8.9631,8.978,41440.6898
2006-07-05 10:35:00,18.12,18.13,18.11,18.12,42553.19148936171,8.978,8.9829,8.973,8.978,42553.1915
2006-07-05 10:40:00,18.12,18.15,18.12,18.14,38381.30997079684,8.978,8.9928,8.978,8.9879,38381.31
2006-07-05 10:45:00,18.14,18.17,18.13,18.17,52287.58169934641,8.9879,9.0027,8.9829,9.0027,52287.5817
2006-07-05 10:50:00,18.17,18.18,18.16,18.18,52843.83256848839,9.0027,9.0077,8.9978,9.0077,52843.8326
2006-07-05 10:55:00,18.18,18.18,18.16,18.17,36712.557363370885,9.0077,9.0077,8.9978,9.0027,36712.5574
2006-07-05 11:00:00,18.18,18.18,18.14,18.14,64246.97538589904,9.0077,9.0077,8.9879,8.9879,64246.9754
2006-07-05 11:05:00,18.14,18.14,18.13,18.14,9734.390209984704,8.9879,8.9879,8.9829,8.9879,9734.3902
2006-07-05 11:10:00,18.14,18.14,18.1,18.11,12515.64455569462,8.9879,8.9879,8.9681,8.973,12515.6446
2006-07-05 11:15:00,18.11,18.12,18.09,18.1,13350.020859407594,8.973,8.978,8.9631,8.9681,13350.0209
2006-07-05 11:20:00,18.1,18.1,18.08,18.09,20581.28215825337,8.9681,8.9681,8.9581,8.9631,20581.2822
2006-07-05 11:25:00,18.09,18.1,18.09,18.09,30871.923237380062,8.9631,8.9681,8.9631,8.9631,30871.9232
2006-07-05 11:30:00,18.09,18.11,18.09,18.1,22250.034765679324,8.9631,8.973,8.9631,8.9681,22250.0348
2006-07-05 11:35:00,18.1,18.11,18.1,18.11,15018.773466833543,8.9681,8.973,8.9681,8.973,15018.7735
2006-07-05 11:40:00,18.11,18.11,18.09,18.09,15853.149770546515,8.973,8.973,8.9631,8.9631,15853.1498
2006-07-05 11:45:00,18.09,18.1,18.09,18.09,16687.52607425949,8.9631,8.9681,8.9631,8.9631,16687.5261
2006-07-05 11:50:00,18.1,18.1,18.08,18.08,12515.64455569462,8.9681,8.9681,8.9581,8.9581,12515.6446
2006-07-05 11:55:00,18.08,18.1,18.08,18.09,21693.78389653734,8.9581,8.9681,8.9581,8.9631,21693.7839
2006-07-05 12:00:00,18.09,18.1,18.08,18.09,8900.01390627173,8.9631,8.9681,8.9581,8.9631,8900.0139
2006-07-05 12:05:00,18.08,18.09,18.07,18.07,14184.397163120568,8.9581,8.9631,8.9532,8.9532,14184.3972
2006-07-05 12:10:00,18.07,18.07,18.06,18.06,6118.7595605618135,8.9532,8.9532,8.9482,8.9482,6118.7596
2006-07-05 12:15:00,18.07,18.08,18.07,18.08,18356.27868168544,8.9532,8.9581,8.9532,8.9581,18356.2787
2006-07-05 12:20:00,18.07,18.07,18.06,18.06,18078.15324711445,8.9532,8.9532,8.9482,8.9482,18078.1532
2006-07-05 12:25:00,18.06,18.09,18.05,18.09,23084.4110693923,8.9482,8.9631,8.9433,8.9631,23084.4111
2006-07-05 12:30:00,18.09,18.1,18.08,18.08,18078.15324711445,8.9631,8.9681,8.9581,8.9581,18078.1532
2006-07-05 12:35:00,18.09,18.1,18.08,18.09,12515.64455569462,8.9631,8.9681,8.9581,8.9631,12515.6446
2006-07-05 12:40:00,18.09,18.1,18.09,18.1,8621.888471700739,8.9631,8.9681,8.9631,8.9681,8621.8885
2006-07-05 12:45:00,18.1,18.11,18.09,18.11,12237.519121123629,8.9681,8.973,8.9631,8.973,12237.5191
2006-07-05 12:50:00,18.11,18.11,18.1,18.1,15853.149770546515,8.973,8.973,8.9681,8.9681,15853.1498
2006-07-05 12:55:00,18.11,18.11,18.1,18.11,14740.648032262552,8.973,8.973,8.9681,8.973,14740.648
2006-07-05 13:00:00,18.11,18.11,18.09,18.09,29481.296064525104,8.973,8.973,8.9631,8.9631,29481.2961
2006-07-05 13:05:00,18.09,18.11,18.09,18.11,29481.296064525104,8.9631,8.973,8.9631,8.973,29481.2961
2006-07-05 13:10:00,18.11,18.13,18.11,18.13,24753.163676818247,8.973,8.9829,8.973,8.9829,24753.1637
2006-07-05 13:15:00,18.14,18.15,18.13,18.14,11125.017382839662,8.9879,8.9928,8.9829,8.9879,11125.0174
2006-07-05 13:20:00,18.14,18.16,18.14,18.15,39771.93714365179,8.9879,8.9978,8.9879,8.9928,39771.9371
2006-07-05 13:25:00,18.15,18.16,18.14,18.14,30037.546933667087,8.9928,8.9978,8.9879,8.9879,30037.5469
2006-07-05 13:30:00,18.15,18.17,18.14,18.17,13906.271728549576,8.9928,9.0027,8.9879,9.0027,13906.2717
2006-07-05 13:35:00,18.17,18.18,18.17,18.18,13071.895424836604,9.0027,9.0077,9.0027,9.0077,13071.8954
2006-07-05 13:40:00,18.18,18.19,18.18,18.18,18634.40411625643,9.0077,9.0126,9.0077,9.0077,18634.4041
2006-07-05 13:45:00,18.18,18.19,18.18,18.18,31428.174106522045,9.0077,9.0126,9.0077,9.0077,31428.1741
2006-07-05 13:50:00,18.18,18.19,18.18,18.18,26421.916284244195,9.0077,9.0126,9.0077,9.0077,26421.9163
2006-07-05 13:55:00,18.17,18.18,18.14,18.15,25031.28911138924,9.0027,9.0077,8.9879,8.9928,25031.2891
2006-07-05 14:00:00,18.15,18.15,18.14,18.15,24753.163676818247,8.9928,8.9928,8.9879,8.9928,24753.1637
2006-07-05 14:05:00,18.15,18.16,18.15,18.16,15296.898901404536,8.9928,8.9978,8.9928,8.9978,15296.8989
2006-07-05 14:10:00,18.16,18.16,18.16,18.16,30593.79780280907,8.9978,8.9978,8.9978,8.9978,30593.7978
2006-07-05 14:15:00,18.16,18.16,18.15,18.16,29759.421499096094,8.9978,8.9978,8.9928,8.9978,29759.4215
2006-07-05 14:20:00,18.16,18.17,18.16,18.16,18356.27868168544,8.9978,9.0027,8.9978,8.9978,18356.2787
2006-07-05 14:25:00,18.16,18.16,18.15,18.15,34765.679321373944,8.9978,8.9978,8.9928,8.9928,34765.6793
2006-07-05 14:30:00,18.15,18.21,18.15,18.21,46168.8221387846,8.9928,9.0226,8.9928,9.0226,46168.8221
2006-07-05 14:35:00,18.21,18.27,18.21,18.25,52287.58169934641,9.0226,9.0523,9.0226,9.0424,52287.5817
2006-07-05 14:40:00,18.25,18.26,18.25,18.26,38381.30997079684,9.0424,9.0473,9.0424,9.0473,38381.31
2006-07-05 14:45:00,18.26,18.27,18.23,18.24,53678.208872201365,9.0473,9.0523,9.0325,9.0374,53678.2089
2006-07-05 14:50:00,18.23,18.24,18.23,18.23,20025.03128911139,9.0325,9.0374,9.0325,9.0325,20025.0313
2006-07-05 14:55:00,18.23,18.23,18.22,18.23,17243.776943401477,9.0325,9.0325,9.0275,9.0325,17243.7769
2006-07-05 15:00:00,18.23,18.23,18.22,18.22,39771.93714365179,9.0325,9.0325,9.0275,9.0275,39771.9371
2006-07-05 15:05:00,18.22,18.22,18.2,18.21,37546.93366708386,9.0275,9.0275,9.0176,9.0226,37546.9337
2006-07-05 15:10:00,18.2,18.21,18.2,18.21,71200.11125017384,9.0176,9.0226,9.0176,9.0226,71200.1113
2006-07-05 15:15:00,18.21,18.22,18.21,18.21,48115.70018078154,9.0226,9.0275,9.0226,9.0226,48115.7002
2006-07-05 15:20:00,18.21,18.21,18.2,18.2,53400.083437630376,9.0226,9.0226,9.0176,9.0176,53400.0834
2006-07-05 15:25:00,18.2,18.2,18.2,18.2,21693.78389653734,9.0176,9.0176,9.0176,9.0176,21693.7839
2006-07-05 15:30:00,18.2,18.2,18.16,18.16,50618.82909192046,9.0176,9.0176,8.9978,8.9978,50618.8291
2006-07-05 15:35:00,18.16,18.16,18.15,18.16,47281.32387706856,8.9978,8.9978,8.9928,8.9978,47281.3239
2006-07-05 15:40:00,18.16,18.16,18.13,18.14,88443.88819357532,8.9978,8.9978,8.9829,8.9879,88443.8882
2006-07-05 15:45:00,18.14,18.16,18.14,18.16,65637.602558754,8.9879,8.9978,8.9879,8.9978,65637.6026
2006-07-05 15:50:00,18.16,18.19,18.16,18.19,77040.74537616466,8.9978,9.0126,8.9978,9.0126,77040.7454
2006-07-05 15:55:00,18.19,18.19,18.17,18.17,79265.74885273259,9.0126,9.0126,9.0027,9.0027,79265.7489
2006-07-06 09:30:00,18.21,18.21,18.19,18.2,25587.539980531223,9.0226,9.0226,9.0126,9.0176,25587.54
2006-07-06 09:35:00,18.17,18.18,18.16,18.16,8065.637602558754,9.0027,9.0077,8.9978,8.9978,8065.6376
2006-07-06 09:40:00,18.15,18.16,18.14,18.14,16131.275205117508,8.9928,8.9978,8.9879,8.9879,16131.2752
2006-07-06 09:45:00,18.14,18.16,18.11,18.16,18634.40411625643,8.9879,8.9978,8.973,8.9978,18634.4041
2006-07-06 09:50:00,18.16,18.19,18.16,18.18,9734.390209984704,8.9978,9.0126,8.9978,9.0077,9734.3902
2006-07-06 09:55:00,18.18,18.18,18.12,18.12,18634.40411625643,9.0077,9.0077,8.978,8.978,18634.4041
2006-07-06 10:00:00,18.11,18.16,18.1,18.16,36156.3064942289,8.973,8.9978,8.9681,8.9978,36156.3065
2006-07-06 10:05:00,18.15,18.2,18.15,18.2,11403.142817410651,8.9928,9.0176,8.9928,9.0176,11403.1428
2006-07-06 10:10:00,18.2,18.2,18.19,18.2,13350.020859407594,9.0176,9.0176,9.0126,9.0176,13350.0209
2006-07-06 10:15:00,18.2,18.24,18.2,18.24,11403.142817410651,9.0176,9.0374,9.0176,9.0374,11403.1428
2006-07-06 10:20:00,18.24,18.25,18.23,18.24,26421.916284244195,9.0374,9.0424,9.0325,9.0374,26421.9163
2006-07-06 10:25:00,18.24,18.25,18.24,18.25,17800.02781254346,9.0374,9.0424,9.0374,9.0424,17800.0278
2006-07-06 10:30:00,18.25,18.25,18.23,18.24,10290.641079126686,9.0424,9.0424,9.0325,9.0374,10290.6411
2006-07-06 10:35:00,18.24,18.27,18.22,18.27,38659.43540536783,9.0374,9.0523,9.0275,9.0523,38659.4354
2006-07-06 10:40:00,18.27,18.27,18.25,18.25,18356.27868168544,9.0523,9.0523,9.0424,9.0424,18356.2787
2006-07-06 10:45:00,18.25,18.28,18.25,18.28,16687.52607425949,9.0424,9.0572,9.0424,9.0572,16687.5261
2006-07-06 10:50:00,18.28,18.3,18.28,18.28,58406.34125990822,9.0572,9.0672,9.0572,9.0572,58406.3413
2006-07-06 10:55:00,18.28,18.28,18.24,18.26,70365.73494646086,9.0572,9.0572,9.0374,9.0473,70365.7349
2006-07-06 11:00:00,18.26,18.29,18.26,18.28,32818.801279377,9.0473,9.0622,9.0473,9.0572,32818.8013
2006-07-06 11:05:00,18.29,18.32,18.29,18.32,28090.668891670142,9.0622,9.0771,9.0622,9.0771,28090.6689
2006-07-06 11:10:00,18.32,18.33,18.28,18.33,67584.48060075095,9.0771,9.082,9.0572,9.082,67584.4806
2006-07-06 11:15:00,18.33,18.37,18.33,18.36,48671.95104992352,9.082,9.1018,9.082,9.0969,48671.951
2006-07-06 11:20:00,18.36,18.42,18.35,18.37,145737.72771519958,9.0969,9.1266,9.0919,9.1018,145737.7277
2006-07-06 11:25:00,18.37,18.37,18.35,18.36,18634.40411625643,9.1018,9.1018,9.0919,9.0969,18634.4041
2006-07-06 11:30:00,18.36,18.36,18.34,18.34,41996.94062021972,9.0969,9.0969,9.087,9.087,41996.9406
2006-07-06 11:35:00,18.34,18.39,18.34,18.35,90112.64080100124,9.087,9.1117,9.087,9.0919,90112.6408
2006-07-06 11:40:00,18.35,18.37,18.33,18.33,80934.50146015854,9.0919,9.1018,9.082,9.082,80934.5015
2006-07-06 11:45:00,18.34,18.36,18.34,18.35,26421.916284244195,9.087,9.0969,9.087,9.0919,26421.9163
2006-07-06 11:50:00,18.35,18.35,18.3,18.3,38659.43540536783,9.0919,9.0919,9.0672,9.0672,38659.4354
2006-07-06 11:55:00,18.31,18.32,18.31,18.32,13628.146293978583,9.0721,9.0771,9.0721,9.0771,13628.1463
2006-07-06 12:00:00,18.33,18.33,18.32,18.33,15853.149770546515,9.082,9.082,9.0771,9.082,15853.1498
2006-07-06 12:05:00,18.33,18.36,18.33,18.36,44221.94409678766,9.082,9.0969,9.082,9.0969,44221.9441
2006-07-06 12:10:00,18.36,18.37,18.36,18.36,22528.16020025032,9.0969,9.1018,9.0969,9.0969,22528.1602
2006-07-06 12:15:00,18.36,18.36,18.31,18.33,26700.041718815188,9.0969,9.0969,9.0721,9.082,26700.0417
2006-07-06 12:20:00,18.33,18.34,18.31,18.34,36990.682797941874,9.082,9.087,9.0721,9.087,36990.6828
2006-07-06 12:25:00,18.35,18.38,18.35,18.37,30037.546933667087,9.0919,9.1068,9.0919,9.1018,30037.5469
2006-07-06 12:30:00,18.37,18.37,18.33,18.33,46446.94757335559,9.1018,9.1018,9.082,9.082,46446.9476
2006-07-06 12:35:00,18.33,18.34,18.31,18.32,56181.33778334029,9.082,9.087,9.0721,9.0771,56181.3378
2006-07-06 12:40:00,18.32,18.32,18.3,18.31,26978.16715338618,9.0771,9.0771,9.0672,9.0721,26978.1672
2006-07-06 12:45:00,18.31,18.31,18.3,18.31,31150.04867195105,9.0721,9.0721,9.0672,9.0721,31150.0487
2006-07-06 12:50:00,18.31,18.32,18.31,18.32,50062.57822277848,9.0721,9.0771,9.0721,9.0771,50062.5782
2006-07-06 12:55:00,18.32,18.32,18.27,18.27,29481.296064525104,9.0771,9.0771,9.0523,9.0523,29481.2961
2006-07-06 13:00:00,18.27,18.31,18.27,18.31,32262.550410235017,9.0523,9.0721,9.0523,9.0721,32262.5504
2006-07-06 13:05:00,18.31,18.32,18.29,18.3,28090.668891670142,9.0721,9.0771,9.0622,9.0672,28090.6689
2006-07-06 13:10:00,18.31,18.31,18.3,18.3,21693.78389653734,9.0721,9.0721,9.0672,9.0672,21693.7839
2006-07-06 13:15:00,18.3,18.32,18.3,18.32,27812.54345709916,9.0672,9.0771,9.0672,9.0771,27812.5435
2006-07-06 13:20:00,18.32,18.32,18.32,18.32,7509.386733416772,9.0771,9.0771,9.0771,9.0771,7509.3867
2006-07-06 13:25:00,18.32,18.35,18.32,18.34,32540.67584480601,9.0771,9.0919,9.0771,9.087,32540.6758
2006-07-06 13:30:00,18.34,18.35,18.34,18.35,19746.9058545404,9.087,9.0919,9.087,9.0919,19746.9059
2006-07-06 13:35:00,18.35,18.36,18.35,18.36,10012.515644555697,9.0919,9.0969,9.0919,9.0969,10012.5156
2006-07-06 13:40:00,18.36,18.39,18.36,18.39,44221.94409678766,9.0969,9.1117,9.0969,9.1117,44221.9441
2006-07-06 13:45:00,18.39,18.41,18.39,18.39,28646.91976081213,9.1117,9.1217,9.1117,9.1117,28646.9198
2006-07-06 13:50:00,18.38,18.38,18.36,18.37,21971.90933110833,9.1068,9.1068,9.0969,9.1018,21971.9093
2006-07-06 13:55:00,18.36,18.36,18.34,18.35,27534.418022528163,9.0969,9.0969,9.087,9.0919,27534.418
2006-07-06 14:00:00,18.35,18.35,18.33,18.34,30315.67236823808,9.0919,9.0919,9.082,9.087,30315.6724
2006-07-06 14:05:00,18.34,18.34,18.32,18.32,31706.299541093034,9.087,9.087,9.0771,9.0771,31706.2995
2006-07-06 14:10:00,18.32,18.32,18.29,18.3,35600.05562508692,9.0771,9.0771,9.0622,9.0672,35600.0556
2006-07-06 14:15:00,18.3,18.31,18.29,18.29,35321.93019051592,9.0672,9.0721,9.0622,9.0622,35321.9302
2006-07-06 14:20:00,18.3,18.3,18.29,18.29,26978.16715338618,9.0672,9.0672,9.0622,9.0622,26978.1672
2006-07-06 14:25:00,18.29,18.31,18.28,18.28,30871.923237380062,9.0622,9.0721,9.0572,9.0572,30871.9232
2006-07-06 14:30:00,18.29,18.29,18.25,18.25,46168.8221387846,9.0622,9.0622,9.0424,9.0424,46168.8221
2006-07-06 14:35:00,18.25,18.29,18.25,18.28,34765.679321373944,9.0424,9.0622,9.0424,9.0572,34765.6793
2006-07-06 14:40:00,18.29,18.29,18.27,18.28,20581.28215825337,9.0622,9.0622,9.0523,9.0572,20581.2822
2006-07-06 14:45:00,18.28,18.28,18.28,18.28,20303.156723682383,9.0572,9.0572,9.0572,9.0572,20303.1567
2006-07-06 14:50:00,18.28,18.29,18.27,18.29,41996.94062021972,9.0572,9.0622,9.0523,9.0622,41996.9406
2006-07-06 14:55:00,18.29,18.3,18.28,18.28,39493.8117090808,9.0622,9.0672,9.0572,9.0572,39493.8117
2006-07-06 15:00:00,18.28,18.29,18.27,18.28,31428.174106522045,9.0572,9.0622,9.0523,9.0572,31428.1741
2006-07-06 15:05:00,18.28,18.31,18.28,18.3,53678.208872201365,9.0572,9.0721,9.0572,9.0672,53678.2089
2006-07-06 15:10:00,18.3,18.32,18.3,18.32,34209.42845223196,9.0672,9.0771,9.0672,9.0771,34209.4285
2006-07-06 15:15:00,18.33,18.34,18.32,18.34,38937.560839938815,9.082,9.087,9.0771,9.087,38937.5608
2006-07-06 15:20:00,18.34,18.36,18.34,18.36,28646.91976081213,9.087,9.0969,9.087,9.0969,28646.9198
2006-07-06 15:25:00,18.36,18.36,18.32,18.32,43665.69322764567,9.0969,9.0969,9.0771,9.0771,43665.6932
2006-07-06 15:30:00,18.32,18.32,18.29,18.29,62856.34821304409,9.0771,9.0771,9.0622,9.0622,62856.3482
2006-07-06 15:35:00,18.29,18.32,18.29,18.31,46168.8221387846,9.0622,9.0771,9.0622,9.0721,46168.8221
2006-07-06 15:40:00,18.31,18.32,18.3,18.3,45612.57126964261,9.0721,9.0771,9.0672,9.0672,45612.5713
2006-07-06 15:45:00,18.3,18.3,18.28,18.28,61743.846474760125,9.0672,9.0672,9.0572,9.0572,61743.8465
2006-07-06 15:50:00,18.28,18.29,18.27,18.27,82047.0031984425,9.0572,9.0622,9.0523,9.0523,82047.0032
2006-07-06 15:55:00,18.27,18.28,18.27,18.28,87887.63732443332,9.0523,9.0572,9.0523,9.0572,87887.6373
2006-07-07 09:30:00,18.29,18.29,18.25,18.26,58962.59212905021,9.0622,9.0622,9.0424,9.0473,58962.5921
2006-07-07 09:35:00,18.21,18.25,18.15,18.17,60075.09386733417,9.0226,9.0424,8.9928,9.0027,60075.0939
2006-07-07 09:40:00,18.15,18.26,18.15,18.18,51453.20539563344,8.9928,9.0473,8.9928,9.0077,51453.2054
2006-07-07 09:45:00,18.19,18.25,18.19,18.2,57571.96495619525,9.0126,9.0424,9.0126,9.0176,57571.965
2006-07-07 09:50:00,18.2,18.24,18.2,18.23,50896.95452649145,9.0176,9.0374,9.0176,9.0325,50896.9545
2006-07-07 09:55:00,18.23,18.26,18.22,18.25,55903.2123487693,9.0325,9.0473,9.0275,9.0424,55903.2123
2006-07-07 10:00:00,18.24,18.27,18.22,18.25,56459.46321791128,9.0374,9.0523,9.0275,9.0424,56459.4632
2006-07-07 10:05:00,18.25,18.27,18.23,18.27,51731.33083020442,9.0424,9.0523,9.0325,9.0523,51731.3308
2006-07-07 10:10:00,18.26,18.27,18.25,18.25,77040.74537616466,9.0473,9.0523,9.0424,9.0424,77040.7454
2006-07-07 10:15:00,18.26,18.26,18.24,18.25,53400.083437630376,9.0473,9.0473,9.0374,9.0424,53400.0834
2006-07-07 10:20:00,18.25,18.25,18.24,18.24,35321.93019051592,9.0424,9.0424,9.0374,9.0374,35321.9302
2006-07-07 10:25:00,18.24,18.28,18.24,18.28,63690.724516757065,9.0374,9.0572,9.0374,9.0572,63690.7245
2006-07-07 10:30:00,18.28,18.29,18.28,18.29,85940.75928243638,9.0572,9.0622,9.0572,9.0622,85940.7593
2006-07-07 10:35:00,18.29,18.29,18.26,18.26,76484.49450702267,9.0622,9.0622,9.0473,9.0473,76484.4945
2006-07-07 10:40:00,18.26,18.26,18.24,18.26,67862.60603532194,9.0473,9.0473,9.0374,9.0473,67862.606
2006-07-07 10:45:00,18.25,18.27,18.25,18.27,70643.86038103185,9.0424,9.0523,9.0424,9.0523,70643.8604
2006-07-07 10:50:00,18.26,18.33,18.26,18.31,106800.16687526077,9.0473,9.082,9.0473,9.0721,106800.1669
2006-07-07 10:55:00,18.3,18.31,18.29,18.3,20303.156723682383,9.0672,9.0721,9.0622,9.0672,20303.1567
2006-07-07 11:00:00,18.29,18.3,18.29,18.29,35321.93019051592,9.0622,9.0672,9.0622,9.0622,35321.9302
2006-07-07 11:05:00,18.28,18.29,18.28,18.28,25031.28911138924,9.0572,9.0622,9.0572,9.0572,25031.2891
2006-07-07 11:10:00,18.28,18.28,18.27,18.27,23084.4110693923,9.0572,9.0572,9.0523,9.0523,23084.4111
2006-07-07 11:15:00,18.27,18.28,18.27,18.28,16131.275205117508,9.0523,9.0572,9.0523,9.0572,16131.2752
2006-07-07 11:20:00,18.28,18.3,18.28,18.29,37825.05910165485,9.0572,9.0672,9.0572,9.0622,37825.0591
2006-07-07 11:25:00,18.29,18.32,18.29,18.32,40050.06257822278,9.0622,9.0771,9.0622,9.0771,40050.0626
2006-07-07 11:30:00,18.32,18.4,18.32,18.4,103462.66166040883,9.0771,9.1167,9.0771,9.1167,103462.6617
2006-07-07 11:35:00,18.4,18.41,18.39,18.4,20581.28215825337,9.1167,9.1217,9.1117,9.1167,20581.2822
2006-07-07 11:40:00,18.39,18.42,18.39,18.42,25865.66541510221,9.1117,9.1266,9.1117,9.1266,25865.6654
2006-07-07 11:45:00,18.42,18.42,18.4,18.4,23918.78737310527,9.1266,9.1266,9.1167,9.1167,23918.7874
2006-07-07 11:50:00,18.4,18.41,18.39,18.4,36712.557363370885,9.1167,9.1217,9.1117,9.1167,36712.5574
2006-07-07 11:55:00,18.4,18.4,18.37,18.37,23640.66193853428,9.1167,9.1167,9.1018,9.1018,23640.6619
2006-07-07 12:00:00,18.37,18.37,18.36,18.36,16131.275205117508,9.1018,9.1018,9.0969,9.0969,16131.2752
2006-07-07 12:05:00,18.36,18.36,18.34,18.35,27256.29258795717,9.0969,9.0969,9.087,9.0919,27256.2926
2006-07-07 12:10:00,18.35,18.36,18.34,18.34,10568.76651369768,9.0919,9.0969,9.087,9.087,10568.7665
2006-07-07 12:15:00,18.34,18.34,18.33,18.33,21137.53302739536,9.087,9.087,9.082,9.082,21137.533
2006-07-07 12:20:00,18.33,18.37,18.33,18.37,28925.04519538312,9.082,9.1018,9.082,9.1018,28925.0452
2006-07-07 12:25:00,18.37,18.37,18.35,18.36,19746.9058545404,9.1018,9.1018,9.0919,9.0969,19746.9059
2006-07-07 12:30:00,18.36,18.39,18.36,18.39,30593.79780280907,9.0969,9.1117,9.0969,9.1117,30593.7978
2006-07-07 12:35:00,18.39,18.4,18.39,18.4,11403.142817410651,9.1117,9.1167,9.1117,9.1167,11403.1428
2006-07-07 12:40:00,18.39,18.39,18.38,18.38,40606.313447364766,9.1117,9.1117,9.1068,9.1068,40606.3134
2006-07-07 12:45:00,18.37,18.38,18.35,18.35,13071.895424836604,9.1018,9.1068,9.0919,9.0919,13071.8954
2006-07-07 12:50:00,18.35,18.39,18.35,18.38,36434.431928799895,9.0919,9.1117,9.0919,9.1068,36434.4319
2006-07-07 12:55:00,18.38,18.38,18.32,18.33,20859.40759282437,9.1068,9.1068,9.0771,9.082,20859.4076
2006-07-07 13:00:00,18.33,18.34,18.32,18.32,30037.546933667087,9.082,9.087,9.0771,9.0771,30037.5469
2006-07-07 13:05:00,18.32,18.33,18.32,18.33,36434.431928799895,9.0771,9.082,9.0771,9.082,36434.4319
2006-07-07 13:10:00,18.32,18.33,18.27,18.28,48671.95104992352,9.0771,9.082,9.0523,9.0572,48671.951
2006-07-07 13:15:00,18.28,18.28,18.25,18.25,36434.431928799895,9.0572,9.0572,9.0424,9.0424,36434.4319
2006-07-07 13:20:00,18.24,18.27,18.24,18.26,22250.034765679324,9.0374,9.0523,9.0374,9.0473,22250.0348
2006-07-07 13:25:00,18.26,18.28,18.26,18.28,8621.888471700739,9.0473,9.0572,9.0473,9.0572,8621.8885
2006-07-07 13:30:00,18.27,18.28,18.27,18.28,52565.7071339174,9.0523,9.0572,9.0523,9.0572,52565.7071
2006-07-07 13:35:00,18.28,18.29,18.28,18.28,22250.034765679324,9.0572,9.0622,9.0572,9.0572,22250.0348
2006-07-07 13:40:00,18.27,18.29,18.27,18.28,41718.81518564873,9.0523,9.0622,9.0523,9.0572,41718.8152
2006-07-07 13:45:00,18.28,18.3,18.28,18.3,33375.05214851898,9.0572,9.0672,9.0572,9.0672,33375.0521
2006-07-07 13:50:00,18.3,18.3,18.3,18.3,19190.65498539841,9.0672,9.0672,9.0672,9.0672,19190.655
2006-07-07 13:55:00,18.3,18.31,18.3,18.3,21693.78389653734,9.0672,9.0721,9.0672,9.0672,21693.7839
2006-07-07 14:00:00,18.3,18.31,18.3,18.31,15018.773466833543,9.0672,9.0721,9.0672,9.0721,15018.7735
2006-07-07 14:05:00,18.31,18.32,18.3,18.31,37546.93366708386,9.0721,9.0771,9.0672,9.0721,37546.9337
2006-07-07 14:10:00,18.3,18.31,18.3,18.31,8621.888471700739,9.0672,9.0721,9.0672,9.0721,8621.8885
2006-07-07 14:15:00,18.31,18.31,18.29,18.29,28925.04519538312,9.0721,9.0721,9.0622,9.0622,28925.0452
2006-07-07 14:20:00,18.29,18.31,18.29,18.3,62856.34821304409,9.0622,9.0721,9.0622,9.0672,62856.3482
2006-07-07 14:25:00,18.3,18.3,18.29,18.3,15018.773466833543,9.0672,9.0672,9.0622,9.0672,15018.7735
2006-07-07 14:30:00,18.3,18.3,18.28,18.28,53400.083437630376,9.0672,9.0672,9.0572,9.0572,53400.0834
2006-07-07 14:35:00,18.28,18.28,18.27,18.27,38659.43540536783,9.0572,9.0572,9.0523,9.0523,38659.4354
2006-07-07 14:40:00,18.27,18.27,18.21,18.21,80656.37602558755,9.0523,9.0523,9.0226,9.0226,80656.376
2006-07-07 14:45:00,18.21,18.22,18.2,18.2,35600.05562508692,9.0226,9.0275,9.0176,9.0176,35600.0556
2006-07-07 14:50:00,18.2,18.2,18.17,18.17,21137.53302739536,9.0176,9.0176,9.0027,9.0027,21137.533
2006-07-07 14:55:00,18.17,18.18,18.15,18.18,65081.35168961202,9.0027,9.0077,8.9928,9.0077,65081.3517
2006-07-07 15:00:00,18.16,18.17,18.14,18.15,22528.16020025032,8.9978,9.0027,8.9879,8.9928,22528.1602
2006-07-07 15:05:00,18.15,18.15,18.15,18.15,30871.923237380062,8.9928,8.9928,8.9928,8.9928,30871.9232
2006-07-07 15:10:00,18.15,18.15,18.14,18.14,25587.539980531223,8.9928,8.9928,8.9879,8.9879,25587.54
2006-07-07 15:15:00,18.14,18.15,18.14,18.14,25309.41454596023,8.9879,8.9928,8.9879,8.9879,25309.4145
2006-07-07 15:20:00,18.14,18.15,18.14,18.14,29203.17062995411,8.9879,8.9928,8.9879,8.9879,29203.1706
2006-07-07 15:25:00,18.14,18.14,18.12,18.12,44221.94409678766,8.9879,8.9879,8.978,8.978,44221.9441
2006-07-07 15:30:00,18.12,18.14,18.12,18.14,67028.22973160897,8.978,8.9879,8.978,8.9879,67028.2297
2006-07-07 15:35:00,18.14,18.14,18.12,18.12,41440.68975107774,8.9879,8.9879,8.978,8.978,41440.6898
2006-07-07 15:40:00,18.11,18.12,18.11,18.12,27534.418022528163,8.973,8.978,8.973,8.978,27534.418
2006-07-07 15:45:00,18.12,18.12,18.1,18.11,83159.50493672647,8.978,8.978,8.9681,8.973,83159.5049
2006-07-07 15:50:00,18.11,18.11,18.1,18.1,49228.20191906551,8.973,8.973,8.9681,8.9681,49228.2019
2006-07-07 15:55:00,18.1,18.11,18.1,18.11,92337.6442775692,8.9681,8.973,8.9681,8.973,92337.6443
2006-07-10 09:30:00,18.11,18.11,18.1,18.1,28368.79432624113,8.973,8.973,8.9681,8.9681,28368.7943
2006-07-10 09:35:00,18.12,18.19,18.12,18.14,19746.9058545404,8.978,9.0126,8.978,8.9879,19746.9059
2006-07-10 09:40:00,18.14,18.16,18.12,18.13,61187.59560561814,8.9879,8.9978,8.978,8.9829,61187.5956
2006-07-10 09:45:00,18.13,18.14,18.12,18.13,33653.17758308998,8.9829,8.9879,8.978,8.9829,33653.1776
2006-07-10 09:50:00,18.14,18.16,18.13,18.16,14462.52259769156,8.9879,8.9978,8.9829,8.9978,14462.5226
2006-07-10 09:55:00,18.14,18.14,18.13,18.14,13071.895424836604,8.9879,8.9879,8.9829,8.9879,13071.8954
2006-07-10 10:00:00,18.14,18.15,18.12,18.13,43665.69322764567,8.9879,8.9928,8.978,8.9829,43665.6932
2006-07-10 10:05:00,18.13,18.14,18.13,18.14,26978.16715338618,8.9829,8.9879,8.9829,8.9879,26978.1672
2006-07-10 10:10:00,18.14,18.14,18.11,18.11,20303.156723682383,8.9879,8.9879,8.973,8.973,20303.1567
2006-07-10 10:15:00,18.11,18.16,18.1,18.1,80656.37602558755,8.973,8.9978,8.9681,8.9681,80656.376
2006-07-10 10:20:00,18.1,18.12,18.1,18.11,9456.264775413712,8.9681,8.978,8.9681,8.973,9456.2648
2006-07-10 10:25:00,18.12,18.12,18.11,18.12,10012.515644555697,8.978,8.978,8.973,8.978,10012.5156
2006-07-10 10:30:00,18.12,18.14,18.12,18.13,36434.431928799895,8.978,8.9879,8.978,8.9829,36434.4319
2006-07-10 10:35:00,18.13,18.16,18.13,18.16,27812.54345709916,8.9829,8.9978,8.9829,8.9978,27812.5435
2006-07-10 10:40:00,18.15,18.19,18.15,18.19,13071.895424836604,8.9928,9.0126,8.9928,9.0126,13071.8954
2006-07-10 10:45:00,18.21,18.25,18.2,18.24,28090.668891670142,9.0226,9.0424,9.0176,9.0374,28090.6689
2006-07-10 10:50:00,18.24,18.3,18.24,18.3,63968.849951328055,9.0374,9.0672,9.0374,9.0672,63968.85
2006-07-10 10:55:00,18.3,18.32,18.3,18.31,35321.93019051592,9.0672,9.0771,9.0672,9.0721,35321.9302
2006-07-10 11:00:00,18.31,18.32,18.31,18.32,27812.54345709916,9.0721,9.0771,9.0721,9.0771,27812.5435
2006-07-10 11:05:00,18.32,18.32,18.29,18.29,47837.57474621054,9.0771,9.0771,9.0622,9.0622,47837.5747
2006-07-10 11:10:00,18.29,18.3,18.29,18.29,26143.790849673205,9.0622,9.0672,9.0622,9.0622,26143.7908
2006-07-10 11:15:00,18.29,18.3,18.29,18.29,27812.54345709916,9.0622,9.0672,9.0622,9.0622,27812.5435
2006-07-10 11:20:00,18.29,18.29,18.29,18.29,26978.16715338618,9.0622,9.0622,9.0622,9.0622,26978.1672
2006-07-10 11:25:00,18.29,18.3,18.28,18.3,24196.912807676264,9.0622,9.0672,9.0572,9.0672,24196.9128
2006-07-10 11:30:00,18.3,18.3,18.29,18.3,12237.519121123629,9.0672,9.0672,9.0622,9.0672,12237.5191
2006-07-10 11:35:00,18.3,18.3,18.27,18.28,26978.16715338618,9.0672,9.0672,9.0523,9.0572,26978.1672
2006-07-10 11:40:00,18.28,18.29,18.27,18.28,15853.149770546515,9.0572,9.0622,9.0523,9.0572,15853.1498
2006-07-10 11:45:00,18.28,18.29,18.28,18.29,3615.63064942289,9.0572,9.0622,9.0572,9.0622,3615.6306
2006-07-10 11:50:00,18.29,18.3,18.29,18.3,8621.888471700739,9.0622,9.0672,9.0622,9.0672,8621.8885
2006-07-10 11:55:00,18.29,18.3,18.29,18.3,6118.7595605618135,9.0622,9.0672,9.0622,9.0672,6118.7596
2006-07-10 12:00:00,18.29,18.3,18.27,18.28,10568.76651369768,9.0622,9.0672,9.0523,9.0572,10568.7665
2006-07-10 12:05:00,18.28,18.28,18.27,18.27,5006.257822277848,9.0572,9.0572,9.0523,9.0523,5006.2578
2006-07-10 12:10:00,18.27,18.27,18.25,18.26,11959.393686552636,9.0523,9.0523,9.0424,9.0473,11959.3937
2006-07-10 12:15:00,18.26,18.27,18.25,18.27,8621.888471700739,9.0473,9.0523,9.0424,9.0523,8621.8885
2006-07-10 12:20:00,18.27,18.29,18.26,18.29,8065.637602558754,9.0523,9.0622,9.0473,9.0622,8065.6376
2006-07-10 12:25:00,18.29,18.29,18.29,18.29,6675.010429703797,9.0622,9.0622,9.0622,9.0622,6675.0104
2006-07-10 12:30:00,18.28,18.29,18.28,18.29,7231.26129884578,9.0572,9.0622,9.0572,9.0622,7231.2613
2006-07-10 12:35:00,18.29,18.3,18.29,18.29,7231.26129884578,9.0622,9.0672,9.0622,9.0622,7231.2613
2006-07-10 12:40:00,18.3,18.3,18.28,18.29,10846.89194826867,9.0672,9.0672,9.0572,9.0622,10846.8919
2006-07-10 12:45:00,18.29,18.29,18.29,18.29,2225.0034765679325,9.0622,9.0622,9.0622,9.0622,2225.0035
2006-07-10 12:50:00,18.28,18.29,18.27,18.27,10290.641079126686,9.0572,9.0622,9.0523,9.0523,10290.6411
2006-07-10 12:55:00,18.26,18.27,18.26,18.27,9456.264775413712,9.0473,9.0523,9.0473,9.0523,9456.2648
2006-07-10 13:00:00,18.27,18.28,18.25,18.26,16965.651508830484,9.0523,9.0572,9.0424,9.0473,16965.6515
2006-07-10 13:05:00,18.27,18.27,18.23,18.24,12237.519121123629,9.0523,9.0523,9.0325,9.0374,12237.5191
2006-07-10 13:10:00,18.24,18.25,18.23,18.24,11681.268251981644,9.0374,9.0424,9.0325,9.0374,11681.2683
2006-07-10 13:15:00,18.24,18.25,18.24,18.24,6675.010429703797,9.0374,9.0424,9.0374,9.0374,6675.0104
2006-07-10 13:20:00,18.24,18.26,18.24,18.26,5562.508691419831,9.0374,9.0473,9.0374,9.0473,5562.5087
2006-07-10 13:25:00,18.26,18.27,18.26,18.27,8343.763037129745,9.0473,9.0523,9.0473,9.0523,8343.763
2006-07-10 13:30:00,18.25,18.26,18.24,18.24,8900.01390627173,9.0424,9.0473,9.0374,9.0374,8900.0139
2006-07-10 13:35:00,18.24,18.25,18.24,18.25,12793.769990265611,9.0374,9.0424,9.0374,9.0424,12793.77
2006-07-10 13:40:00,18.25,18.25,18.24,18.24,5840.634125990822,9.0424,9.0424,9.0374,9.0374,5840.6341
2006-07-10 13:45:00,18.25,18.26,18.25,18.26,66471.97886246697,9.0424,9.0473,9.0424,9.0473,66471.9789
2006-07-10 13:50:00,18.26,18.27,18.25,18.26,17243.776943401477,9.0473,9.0523,9.0424,9.0473,17243.7769
2006-07-10 13:55:00,18.26,18.26,18.25,18.25,4728.132387706856,9.0473,9.0473,9.0424,9.0424,4728.1324
2006-07-10 14:00:00,18.25,18.25,18.24,18.25,205256.57071339176,9.0424,9.0424,9.0374,9.0424,205256.5707
2006-07-10 14:05:00,18.25,18.25,18.23,18.23,15853.149770546515,9.0424,9.0424,9.0325,9.0325,15853.1498
2006-07-10 14:10:00,18.24,18.25,18.24,18.24,5562.508691419831,9.0374,9.0424,9.0374,9.0374,5562.5087
2006-07-10 14:15:00,18.24,18.27,18.24,18.27,23084.4110693923,9.0374,9.0523,9.0374,9.0523,23084.4111
2006-07-10 14:20:00,18.25,18.25,18.25,18.25,8065.637602558754,9.0424,9.0424,9.0424,9.0424,8065.6376
2006-07-10 14:25:00,18.25,18.27,18.25,18.25,19746.9058545404,9.0424,9.0523,9.0424,9.0424,19746.9059
2006-07-10 14:30:00,18.24,18.24,18.2,18.2,15853.149770546515,9.0374,9.0374,9.0176,9.0176,15853.1498
2006-07-10 14:35:00,18.19,18.2,18.19,18.19,19190.65498539841,9.0126,9.0176,9.0126,9.0126,19190.655
2006-07-10 14:40:00,18.19,18.19,18.17,18.17,19190.65498539841,9.0126,9.0126,9.0027,9.0027,19190.655
2006-07-10 14:45:00,18.16,18.16,18.15,18.15,13071.895424836604,8.9978,8.9978,8.9928,8.9928,13071.8954
2006-07-10 14:50:00,18.15,18.15,18.14,18.14,13071.895424836604,8.9928,8.9928,8.9879,8.9879,13071.8954
2006-07-10 14:55:00,18.14,18.14,18.12,18.13,15853.149770546515,8.9879,8.9879,8.978,8.9829,15853.1498
2006-07-10 15:00:00,18.12,18.13,18.12,18.13,18356.27868168544,8.978,8.9829,8.978,8.9829,18356.2787
2006-07-10 15:05:00,18.13,18.13,18.12,18.12,7787.512167987763,8.9829,8.9829,8.978,8.978,7787.5122
2006-07-10 15:10:00,18.13,18.15,18.13,18.15,13071.895424836604,8.9829,8.9928,8.9829,8.9928,13071.8954
2006-07-10 15:15:00,18.15,18.15,18.14,18.15,16409.4006396885,8.9928,8.9928,8.9879,8.9928,16409.4006
2006-07-10 15:20:00,18.16,18.18,18.16,18.18,17521.902377972467,8.9978,9.0077,8.9978,9.0077,17521.9024
2006-07-10 15:25:00,18.18,18.19,18.17,18.17,12237.519121123629,9.0077,9.0126,9.0027,9.0027,12237.5191
2006-07-10 15:30:00,18.17,18.18,18.16,18.16,12515.64455569462,9.0027,9.0077,8.9978,8.9978,12515.6446
2006-07-10 15:35:00,18.16,18.17,18.16,18.17,13071.895424836604,8.9978,9.0027,8.9978,9.0027,13071.8954
2006-07-10 15:40:00,18.18,18.18,18.16,18.16,22250.034765679324,9.0077,9.0077,8.9978,8.9978,22250.0348
2006-07-10 15:45:00,18.16,18.16,18.14,18.15,30871.923237380062,8.9978,8.9978,8.9879,8.9928,30871.9232
2006-07-10 15:50:00,18.15,18.16,18.15,18.16,24196.912807676264,8.9928,8.9978,8.9928,8.9978,24196.9128
2006-07-10 15:55:00,18.16,18.16,18.13,18.15,88165.76275900431,8.9978,8.9978,8.9829,8.9928,88165.7628
2006-07-11 09:30:00,18.13,18.14,18.1,18.1,32262.550410235017,8.9829,8.9879,8.9681,8.9681,32262.5504
2006-07-11 09:35:00,18.1,18.1,17.98,17.98,26143.790849673205,8.9681,8.9681,8.9086,8.9086,26143.7908
2006-07-11 09:40:00,17.98,17.98,17.93,17.95,54790.71061048533,8.9086,8.9086,8.8838,8.8937,54790.7106
2006-07-11 09:45:00,17.95,17.96,17.95,17.95,21971.90933110833,8.8937,8.8987,8.8937,8.8937,21971.9093
2006-07-11 09:50:00,17.95,17.96,17.94,17.95,33375.05214851898,8.8937,8.8987,8.8888,8.8937,33375.0521
2006-07-11 09:55:00,17.95,17.96,17.94,17.95,45612.57126964261,8.8937,8.8987,8.8888,8.8937,45612.5713
2006-07-11 10:00:00,17.95,17.95,17.94,17.94,75371.99276873871,8.8937,8.8937,8.8888,8.8888,75371.9928
2006-07-11 10:05:00,17.94,17.96,17.93,17.93,17243.776943401477,8.8888,8.8987,8.8838,8.8838,17243.7769
2006-07-11 10:10:00,17.95,17.95,17.91,17.92,76484.49450702267,8.8937,8.8937,8.8739,8.8789,76484.4945
2006-07-11 10:15:00,17.92,17.93,17.89,17.9,67862.60603532194,8.8789,8.8838,8.864,8.869,67862.606
2006-07-11 10:20:00,17.9,17.9,17.88,17.89,35043.80475594493,8.869,8.869,8.8591,8.864,35043.8048
2006-07-11 10:25:00,17.89,17.89,17.83,17.83,35600.05562508692,8.864,8.864,8.8343,8.8343,35600.0556
2006-07-11 10:30:00,17.82,17.82,17.79,17.79,50618.82909192046,8.8293,8.8293,8.8145,8.8145,50618.8291
2006-07-11 10:35:00,17.79,17.86,17.79,17.86,48950.07648449451,8.8145,8.8491,8.8145,8.8491,48950.0765
2006-07-11 10:40:00,17.86,17.87,17.83,17.83,24196.912807676264,8.8491,8.8541,8.8343,8.8343,24196.9128
2006-07-11 10:45:00,17.83,17.83,17.81,17.82,12237.519121123629,8.8343,8.8343,8.8244,8.8293,12237.5191
2006-07-11 10:50:00,17.82,17.82,17.79,17.79,19746.9058545404,8.8293,8.8293,8.8145,8.8145,19746.9059
2006-07-11 10:55:00,17.8,17.83,17.8,17.83,12793.769990265611,8.8194,8.8343,8.8194,8.8343,12793.77
2006-07-11 11:00:00,17.83,17.91,17.82,17.91,63968.849951328055,8.8343,8.8739,8.8293,8.8739,63968.85
2006-07-11 11:05:00,17.91,17.91,17.91,17.91,13628.146293978583,8.8739,8.8739,8.8739,8.8739,13628.1463
2006-07-11 11:10:00,17.91,17.91,17.91,17.91,18078.15324711445,8.8739,8.8739,8.8739,8.8739,18078.1532
2006-07-11 11:15:00,17.91,17.92,17.9,17.91,30593.79780280907,8.8739,8.8789,8.869,8.8739,30593.7978
2006-07-11 11:20:00,17.92,17.92,17.9,17.9,18912.529550827425,8.8789,8.8789,8.869,8.869,18912.5296
2006-07-11 11:25:00,17.9,17.91,17.9,17.91,17243.776943401477,8.869,8.8739,8.869,8.8739,17243.7769
2006-07-11 11:30:00,17.91,17.93,17.91,17.93,15575.024335975526,8.8739,8.8838,8.8739,8.8838,15575.0243
2006-07-11 11:35:00,17.93,17.93,17.91,17.91,13906.271728549576,8.8838,8.8838,8.8739,8.8739,13906.2717
2006-07-11 11:40:00,17.91,17.91,17.9,17.9,7231.26129884578,8.8739,8.8739,8.869,8.869,7231.2613
2006-07-11 11:45:00,17.9,17.9,17.89,17.89,21971.90933110833,8.869,8.869,8.864,8.864,21971.9093
2006-07-11 11:50:00,17.89,17.9,17.89,17.89,21693.78389653734,8.864,8.869,8.864,8.864,21693.7839
2006-07-11 11:55:00,17.89,17.89,17.88,17.88,14184.397163120568,8.864,8.864,8.8591,8.8591,14184.3972
2006-07-11 12:00:00,17.88,17.88,17.88,17.88,5284.38325684884,8.8591,8.8591,8.8591,8.8591,5284.3833
2006-07-11 12:05:00,17.88,17.9,17.88,17.89,34765.679321373944,8.8591,8.869,8.8591,8.864,34765.6793
2006-07-11 12:10:00,17.89,17.9,17.89,17.89,29481.296064525104,8.864,8.869,8.864,8.864,29481.2961
2006-07-11 12:15:00,17.89,17.9,17.89,17.9,12237.519121123629,8.864,8.869,8.864,8.869,12237.5191
2006-07-11 12:20:00,17.9,17.91,17.89,17.91,26700.041718815188,8.869,8.8739,8.864,8.8739,26700.0417
2006-07-11 12:25:00,17.9,17.91,17.9,17.9,3893.7560839938815,8.869,8.8739,8.869,8.869,3893.7561
2006-07-11 12:30:00,17.9,17.91,17.9,17.9,7509.386733416772,8.869,8.8739,8.869,8.869,7509.3867
2006-07-11 12:35:00,17.9,17.9,17.9,17.9,7787.512167987763,8.869,8.869,8.869,8.869,7787.5122
2006-07-11 12:40:00,17.9,17.9,17.88,17.89,23362.53650396329,8.869,8.869,8.8591,8.864,23362.5365
2006-07-11 12:45:00,17.88,17.89,17.88,17.88,13628.146293978583,8.8591,8.864,8.8591,8.8591,13628.1463
2006-07-11 12:50:00,17.88,17.89,17.88,17.88,6953.135864274788,8.8591,8.864,8.8591,8.8591,6953.1359
2006-07-11 12:55:00,17.88,17.89,17.88,17.88,9456.264775413712,8.8591,8.864,8.8591,8.8591,9456.2648
2006-07-11 13:00:00,17.88,17.88,17.87,17.87,8343.763037129745,8.8591,8.8591,8.8541,8.8541,8343.763
2006-07-11 13:05:00,17.87,17.87,17.86,17.86,22250.034765679324,8.8541,8.8541,8.8491,8.8491,22250.0348
2006-07-11 13:10:00,17.86,17.86,17.85,17.85,34487.553886802954,8.8491,8.8491,8.8442,8.8442,34487.5539
2006-07-11 13:15:00,17.85,17.85,17.84,17.84,36712.557363370885,8.8442,8.8442,8.8392,8.8392,36712.5574
2006-07-11 13:20:00,17.84,17.84,17.82,17.82,23918.78737310527,8.8392,8.8392,8.8293,8.8293,23918.7874
2006-07-11 13:25:00,17.82,17.82,17.8,17.8,34209.42845223196,8.8293,8.8293,8.8194,8.8194,34209.4285
2006-07-11 13:30:00,17.8,17.81,17.8,17.81,38937.560839938815,8.8194,8.8244,8.8194,8.8244,38937.5608
2006-07-11 13:35:00,17.81,17.81,17.8,17.81,10846.89194826867,8.8244,8.8244,8.8194,8.8244,10846.8919
2006-07-11 13:40:00,17.81,17.82,17.8,17.81,30871.923237380062,8.8244,8.8293,8.8194,8.8244,30871.9232
2006-07-11 13:45:00,17.81,17.81,17.79,17.8,30037.546933667087,8.8244,8.8244,8.8145,8.8194,30037.5469
2006-07-11 13:50:00,17.8,17.82,17.79,17.81,63134.47364761508,8.8194,8.8293,8.8145,8.8244,63134.4736
2006-07-11 13:55:00,17.81,17.83,17.8,17.82,75650.1182033097,8.8244,8.8343,8.8194,8.8293,75650.1182
2006-07-11 14:00:00,17.82,17.84,17.82,17.84,31706.299541093034,8.8293,8.8392,8.8293,8.8392,31706.2995
2006-07-11 14:05:00,17.84,17.88,17.84,17.88,31150.04867195105,8.8392,8.8591,8.8392,8.8591,31150.0487
2006-07-11 14:10:00,17.88,17.91,17.88,17.91,20859.40759282437,8.8591,8.8739,8.8591,8.8739,20859.4076
2006-07-11 14:15:00,17.91,17.93,17.91,17.93,19468.780419969407,8.8739,8.8838,8.8739,8.8838,19468.7804
2006-07-11 14:20:00,17.93,17.93,17.91,17.92,38103.18453622584,8.8838,8.8838,8.8739,8.8789,38103.1845
2006-07-11 14:25:00,17.92,17.94,17.92,17.94,32262.550410235017,8.8789,8.8888,8.8789,8.8888,32262.5504
2006-07-11 14:30:00,17.94,17.94,17.93,17.94,24475.03824224725,8.8888,8.8888,8.8838,8.8888,24475.0382
2006-07-11 14:35:00,17.93,17.94,17.93,17.93,10846.89194826867,8.8838,8.8888,8.8838,8.8838,10846.8919
2006-07-11 14:40:00,17.93,17.93,17.92,17.92,20859.40759282437,8.8838,8.8838,8.8789,8.8789,20859.4076
2006-07-11 14:45:00,17.92,17.96,17.92,17.95,26421.916284244195,8.8789,8.8987,8.8789,8.8937,26421.9163
2006-07-11 14:50:00,17.95,17.95,17.94,17.95,25865.66541510221,8.8937,8.8937,8.8888,8.8937,25865.6654
2006-07-11 14:55:00,17.94,17.95,17.94,17.95,9734.390209984704,8.8888,8.8937,8.8888,8.8937,9734.3902
2006-07-11 15:00:00,17.94,17.95,17.94,17.94,9456.264775413712,8.8888,8.8937,8.8888,8.8888,9456.2648
2006-07-11 15:05:00,17.94,17.94,17.92,17.93,30871.923237380062,8.8888,8.8888,8.8789,8.8838,30871.9232
2006-07-11 15:10:00,17.93,17.99,17.93,17.99,48393.82561535253,8.8838,8.9136,8.8838,8.9136,48393.8256
2006-07-11 15:15:00,17.98,17.99,17.97,17.98,20303.156723682383,8.9086,8.9136,8.9036,8.9086,20303.1567
2006-07-11 15:20:00,17.98,18.04,17.98,18.03,37268.80823251286,8.9086,8.9383,8.9086,8.9334,37268.8082
2006-07-11 15:25:00,18.02,18.05,18.02,18.03,26421.916284244195,8.9284,8.9433,8.9284,8.9334,26421.9163
2006-07-11 15:30:00,18.04,18.04,18.03,18.03,28090.668891670142,8.9383,8.9383,8.9334,8.9334,28090.6689
2006-07-11 15:35:00,18.03,18.06,18.03,18.05,71478.23668474483,8.9334,8.9482,8.9334,8.9433,71478.2367
2006-07-11 15:40:00,18.05,18.07,18.04,18.07,50340.70365734947,8.9433,8.9532,8.9383,8.9532,50340.7037
2006-07-11 15:45:00,18.06,18.07,18.05,18.05,41996.94062021972,8.9482,8.9532,8.9433,8.9433,41996.9406
2006-07-11 15:50:00,18.05,18.08,18.05,18.08,46446.94757335559,8.9433,8.9581,8.9433,8.9581,46446.9476
2006-07-11 15:55:00,18.07,18.07,18.06,18.07,27812.54345709916,8.9532,8.9532,8.9482,8.9532,27812.5435
2006-07-12 09:30:00,18.0,18.06,18.0,18.06,31150.04867195105,8.946,8.9758,8.946,8.9758,31150.0487
2006-07-12 09:35:00,18.05,18.06,18.03,18.04,27812.54345709916,8.9708,8.9758,8.9609,8.9658,27812.5435
2006-07-12 09:40:00,18.04,18.04,17.98,17.98,35043.80475594493,8.9658,8.9658,8.936,8.936,35043.8048
2006-07-12 09:45:00,17.98,18.05,17.98,18.04,56459.46321791128,8.936,8.9708,8.936,8.9658,56459.4632
2006-07-12 09:50:00,18.04,18.04,17.97,17.99,24196.912807676264,8.9658,8.9658,8.931,8.941,24196.9128
2006-07-12 09:55:00,17.99,17.99,17.96,17.99,18078.15324711445,8.941,8.941,8.9261,8.941,18078.1532
2006-07-12 10:00:00,17.99,18.0,17.98,17.98,38381.30997079684,8.941,8.946,8.936,8.936,38381.31
2006-07-12 10:05:00,17.98,17.98,17.95,17.96,35321.93019051592,8.936,8.936,8.9211,8.9261,35321.9302
2006-07-12 10:10:00,17.96,17.96,17.95,17.96,52565.7071339174,8.9261,8.9261,8.9211,8.9261,52565.7071
2006-07-12 10:15:00,17.95,17.95,17.94,17.94,42831.316923932696,8.9211,8.9211,8.9161,8.9161,42831.3169
2006-07-12 10:20:00,17.94,17.95,17.89,17.91,65637.602558754,8.9161,8.9211,8.8913,8.9012,65637.6026
2006-07-12 10:25:00,17.9,17.92,17.9,17.91,28925.04519538312,8.8963,8.9062,8.8963,8.9012,28925.0452
2006-07-12 10:30:00,17.91,17.91,17.86,17.86,48393.82561535253,8.9012,8.9012,8.8764,8.8764,48393.8256
2006-07-12 10:35:00,17.86,17.88,17.81,17.82,72312.6129884578,8.8764,8.8863,8.8515,8.8565,72312.613
2006-07-12 10:40:00,17.82,17.87,17.8,17.87,63690.724516757065,8.8565,8.8813,8.8466,8.8813,63690.7245
2006-07-12 10:45:00,17.86,17.88,17.83,17.83,65637.602558754,8.8764,8.8863,8.8615,8.8615,65637.6026
2006-07-12 10:50:00,17.83,17.86,17.82,17.86,62021.97190933112,8.8615,8.8764,8.8565,8.8764,62021.9719
2006-07-12 10:55:00,17.86,17.86,17.85,17.85,17243.776943401477,8.8764,8.8764,8.8714,8.8714,17243.7769
2006-07-12 11:00:00,17.86,17.86,17.82,17.84,65637.602558754,8.8764,8.8764,8.8565,8.8664,65637.6026
2006-07-12 11:05:00,17.84,17.86,17.84,17.86,28646.91976081213,8.8664,8.8764,8.8664,8.8764,28646.9198
2006-07-12 11:10:00,17.85,17.85,17.83,17.83,12793.769990265611,8.8714,8.8714,8.8615,8.8615,12793.77
2006-07-12 11:15:00,17.83,17.83,17.82,17.83,40606.313447364766,8.8615,8.8615,8.8565,8.8615,40606.3134
2006-07-12 11:20:00,17.83,17.83,17.82,17.82,25309.41454596023,8.8615,8.8615,8.8565,8.8565,25309.4145
2006-07-12 11:25:00,17.82,17.83,17.81,17.83,25865.66541510221,8.8565,8.8615,8.8515,8.8615,25865.6654
2006-07-12 11:30:00,17.83,17.83,17.82,17.82,21971.90933110833,8.8615,8.8615,8.8565,8.8565,21971.9093
2006-07-12 11:35:00,17.82,17.84,17.82,17.84,82325.12863301349,8.8565,8.8664,8.8565,8.8664,82325.1286
2006-07-12 11:40:00,17.83,17.86,17.83,17.86,35043.80475594493,8.8615,8.8764,8.8615,8.8764,35043.8048
2006-07-12 11:45:00,17.86,17.86,17.84,17.85,25309.41454596023,8.8764,8.8764,8.8664,8.8714,25309.4145
2006-07-12 11:50:00,17.85,17.88,17.85,17.87,50618.82909192046,8.8714,8.8863,8.8714,8.8813,50618.8291
2006-07-12 11:55:00,17.88,17.88,17.86,17.87,12237.519121123629,8.8863,8.8863,8.8764,8.8813,12237.5191
2006-07-12 12:00:00,17.87,17.87,17.86,17.86,21137.53302739536,8.8813,8.8813,8.8764,8.8764,21137.533
2006-07-12 12:05:00,17.86,17.87,17.86,17.86,29203.17062995411,8.8764,8.8813,8.8764,8.8764,29203.1706
2006-07-12 12:10:00,17.85,17.86,17.84,17.84,11403.142817410651,8.8714,8.8764,8.8664,8.8664,11403.1428
2006-07-12 12:15:00,17.84,17.84,17.83,17.83,56181.33778334029,8.8664,8.8664,8.8615,8.8615,56181.3378
2006-07-12 12:20:00,17.82,17.83,17.81,17.81,23362.53650396329,8.8565,8.8615,8.8515,8.8515,23362.5365
2006-07-12 12:25:00,17.82,17.82,17.8,17.8,15853.149770546515,8.8565,8.8565,8.8466,8.8466,15853.1498
2006-07-12 12:30:00,17.8,17.83,17.8,17.83,23640.66193853428,8.8466,8.8615,8.8466,8.8615,23640.6619
2006-07-12 12:35:00,17.83,17.83,17.81,17.81,18356.27868168544,8.8615,8.8615,8.8515,8.8515,18356.2787
2006-07-12 12:40:00,17.81,17.83,17.81,17.83,29203.17062995411,8.8515,8.8615,8.8515,8.8615,29203.1706
2006-07-12 12:45:00,17.83,17.83,17.8,17.81,33931.30301766097,8.8615,8.8615,8.8466,8.8515,33931.303
2006-07-12 12:50:00,17.81,17.81,17.8,17.8,15296.898901404536,8.8515,8.8515,8.8466,8.8466,15296.8989
2006-07-12 12:55:00,17.8,17.82,17.8,17.81,18356.27868168544,8.8466,8.8565,8.8466,8.8515,18356.2787
2006-07-12 13:00:00,17.82,17.82,17.78,17.79,34487.553886802954,8.8565,8.8565,8.8366,8.8416,34487.5539
2006-07-12 13:05:00,17.79,17.79,17.77,17.77,54512.58517591434,8.8416,8.8416,8.8316,8.8316,54512.5852
2006-07-12 13:10:00,17.77,17.78,17.77,17.78,28090.668891670142,8.8316,8.8366,8.8316,8.8366,28090.6689
2006-07-12 13:15:00,17.78,17.78,17.77,17.77,10568.76651369768,8.8366,8.8366,8.8316,8.8316,10568.7665
2006-07-12 13:20:00,17.77,17.77,17.76,17.76,9456.264775413712,8.8316,8.8316,8.8267,8.8267,9456.2648
2006-07-12 13:25:00,17.77,17.77,17.75,17.75,32262.550410235017,8.8316,8.8316,8.8217,8.8217,32262.5504
2006-07-12 13:30:00,17.75,17.78,17.74,17.74,63690.724516757065,8.8217,8.8366,8.8167,8.8167,63690.7245
2006-07-12 13:35:00,17.75,17.78,17.74,17.78,57293.83952162426,8.8217,8.8366,8.8167,8.8366,57293.8395
2006-07-12 13:40:00,17.77,17.78,17.75,17.78,38937.560839938815,8.8316,8.8366,8.8217,8.8366,38937.5608
2006-07-12 13:45:00,17.77,17.77,17.74,17.76,43943.81866221666,8.8316,8.8316,8.8167,8.8267,43943.8187
2006-07-12 13:50:00,17.77,17.77,17.73,17.73,53956.33430677236,8.8316,8.8316,8.8118,8.8118,53956.3343
2006-07-12 13:55:00,17.73,17.74,17.72,17.73,68975.10777360591,8.8118,8.8167,8.8068,8.8118,68975.1078
2006-07-12 14:00:00,17.73,17.73,17.7,17.72,47837.57474621054,8.8118,8.8118,8.7969,8.8068,47837.5747
2006-07-12 14:05:00,17.73,17.73,17.68,17.69,61187.59560561814,8.8118,8.8118,8.7869,8.7919,61187.5956
2006-07-12 14:10:00,17.69,17.7,17.67,17.7,83993.88124043944,8.7919,8.7969,8.7819,8.7969,83993.8812
2006-07-12 14:15:00,17.7,17.71,17.68,17.7,72312.6129884578,8.7969,8.8018,8.7869,8.7969,72312.613
2006-07-12 14:20:00,17.69,17.69,17.67,17.67,43665.69322764567,8.7919,8.7919,8.7819,8.7819,43665.6932
2006-07-12 14:25:00,17.67,17.68,17.67,17.67,112918.92643582256,8.7819,8.7869,8.7819,8.7819,112918.9264
2006-07-12 14:30:00,17.67,17.67,17.63,17.64,98456.403838131,8.7819,8.7819,8.7621,8.767,98456.4038
2006-07-12 14:35:00,17.65,17.65,17.63,17.65,81490.75232930052,8.772,8.772,8.7621,8.772,81490.7523
2006-07-12 14:40:00,17.65,17.65,17.63,17.65,108190.79404811571,8.772,8.772,8.7621,8.772,108190.794
2006-07-12 14:45:00,17.65,17.66,17.63,17.63,44221.94409678766,8.772,8.777,8.7621,8.7621,44221.9441
2006-07-12 14:50:00,17.63,17.63,17.6,17.61,58684.46669447921,8.7621,8.7621,8.7472,8.7521,58684.4667
2006-07-12 14:55:00,17.61,17.61,17.57,17.59,52287.58169934641,8.7521,8.7521,8.7322,8.7422,52287.5817
2006-07-12 15:00:00,17.59,17.59,17.57,17.57,55903.2123487693,8.7422,8.7422,8.7322,8.7322,55903.2123
2006-07-12 15:05:00,17.57,17.67,17.57,17.57,314837.99193436245,8.7322,8.7819,8.7322,8.7322,314837.9919
2006-07-12 15:10:00,17.58,17.6,17.57,17.58,102072.0344875539,8.7372,8.7472,8.7322,8.7372,102072.0345
2006-07-12 15:15:00,17.58,17.59,17.56,17.59,57571.96495619525,8.7372,8.7422,8.7273,8.7422,57571.965
2006-07-12 15:20:00,17.59,17.64,17.59,17.62,77596.99624530664,8.7422,8.767,8.7422,8.7571,77596.9962
2006-07-12 15:25:00,17.62,17.62,17.6,17.6,88165.76275900431,8.7571,8.7571,8.7472,8.7472,88165.7628
2006-07-12 15:30:00,17.6,17.6,17.59,17.6,89000.1390627173,8.7472,8.7472,8.7422,8.7472,89000.1391
2006-07-12 15:35:00,17.6,17.61,17.6,17.61,117090.80795438743,8.7472,8.7521,8.7472,8.7521,117090.808
2006-07-12 15:40:00,17.61,17.61,17.58,17.58,69809.48407731888,8.7521,8.7521,8.7372,8.7372,69809.4841
2006-07-12 15:45:00,17.58,17.58,17.55,17.55,166875.26074259492,8.7372,8.7372,8.7223,8.7223,166875.2607
2006-07-12 15:50:00,17.55,17.55,17.53,17.53,192740.9261576972,8.7223,8.7223,8.7124,8.7124,192740.9262
2006-07-12 15:55:00,17.53,17.54,17.52,17.52,299819.2184675289,8.7124,8.7173,8.7074,8.7074,299819.2185
2006-07-13 09:30:00,17.52,17.52,17.52,17.52,43665.69322764567,8.7074,8.7074,8.7074,8.7074,43665.6932
2006-07-13 09:35:00,17.51,17.52,17.41,17.41,89278.26449728828,8.7024,8.7074,8.6527,8.6527,89278.2645
2006-07-13 09:40:00,17.41,17.42,17.33,17.37,121540.81490752332,8.6527,8.6577,8.613,8.6328,121540.8149
2006-07-13 09:45:00,17.35,17.39,17.35,17.37,84828.25754415242,8.6229,8.6428,8.6229,8.6328,84828.2575
2006-07-13 09:50:00,17.37,17.37,17.3,17.3,39771.93714365179,8.6328,8.6328,8.5981,8.5981,39771.9371
2006-07-13 09:55:00,17.31,17.31,17.26,17.26,65915.727993325,8.603,8.603,8.5782,8.5782,65915.728
2006-07-13 10:00:00,17.26,17.27,17.25,17.26,145459.60228062858,8.5782,8.5831,8.5732,8.5782,145459.6023
2006-07-13 10:05:00,17.26,17.27,17.25,17.25,76762.61994159367,8.5782,8.5831,8.5732,8.5732,76762.6199
2006-07-13 10:10:00,17.25,17.25,17.24,17.24,45890.6967042136,8.5732,8.5732,8.5682,8.5682,45890.6967
2006-07-13 10:15:00,17.24,17.3,17.24,17.29,172437.76943401474,8.5682,8.5981,8.5682,8.5931,172437.7694
2006-07-13 10:20:00,17.29,17.31,17.26,17.26,111528.2992629676,8.5931,8.603,8.5782,8.5782,111528.2993
2006-07-13 10:25:00,17.26,17.31,17.26,17.3,68418.85690446392,8.5782,8.603,8.5782,8.5981,68418.8569
2006-07-13 10:30:00,17.31,17.36,17.29,17.34,122653.31664580728,8.603,8.6279,8.5931,8.6179,122653.3166
2006-07-13 10:35:00,17.34,17.34,17.33,17.34,85106.38297872341,8.6179,8.6179,8.613,8.6179,85106.383
2006-07-13 10:40:00,17.34,17.39,17.34,17.36,73981.36559588375,8.6179,8.6428,8.6179,8.6279,73981.3656
2006-07-13 10:45:00,17.36,17.36,17.32,17.32,25587.539980531223,8.6279,8.6279,8.608,8.608,25587.54
2006-07-13 10:50:00,17.32,17.33,17.3,17.3,55346.96147962732,8.608,8.613,8.5981,8.5981,55346.9615
2006-07-13 10:55:00,17.3,17.3,17.25,17.26,70365.73494646086,8.5981,8.5981,8.5732,8.5782,70365.7349
2006-07-13 11:00:00,17.25,17.29,17.25,17.29,128493.95077179807,8.5732,8.5931,8.5732,8.5931,128493.9508
2006-07-13 11:05:00,17.29,17.31,17.28,17.28,43943.81866221666,8.5931,8.603,8.5881,8.5881,43943.8187
2006-07-13 11:10:00,17.28,17.3,17.24,17.29,55346.96147962732,8.5881,8.5981,8.5682,8.5931,55346.9615
2006-07-13 11:15:00,17.3,17.32,17.29,17.29,46168.8221387846,8.5981,8.608,8.5931,8.5931,46168.8221
2006-07-13 11:20:00,17.29,17.32,17.26,17.32,539285.2176331526,8.5931,8.608,8.5782,8.608,539285.2176
2006-07-13 11:25:00,17.32,17.32,17.3,17.31,24196.912807676264,8.608,8.608,8.5981,8.603,24196.9128
2006-07-13 11:30:00,17.31,17.31,17.29,17.31,35043.80475594493,8.603,8.603,8.5931,8.603,35043.8048
2006-07-13 11:35:00,17.31,17.34,17.3,17.32,23640.66193853428,8.603,8.6179,8.5981,8.608,23640.6619
2006-07-13 11:40:00,17.33,17.34,17.32,17.33,41440.68975107774,8.613,8.6179,8.608,8.613,41440.6898
2006-07-13 11:45:00,17.33,17.33,17.32,17.32,35321.93019051592,8.613,8.613,8.608,8.608,35321.9302
2006-07-13 11:50:00,17.33,17.35,17.33,17.35,49506.327353636494,8.613,8.6229,8.613,8.6229,49506.3274
2006-07-13 11:55:00,17.35,17.35,17.31,17.33,43387.56779307468,8.6229,8.6229,8.603,8.613,43387.5678
2006-07-13 12:00:00,17.33,17.34,17.32,17.33,29203.17062995411,8.613,8.6179,8.608,8.613,29203.1706
2006-07-13 12:05:00,17.33,17.34,17.32,17.34,24753.163676818247,8.613,8.6179,8.608,8.6179,24753.1637
2006-07-13 12:10:00,17.34,17.34,17.32,17.33,20303.156723682383,8.6179,8.6179,8.608,8.613,20303.1567
2006-07-13 12:15:00,17.33,17.35,17.32,17.34,30315.67236823808,8.613,8.6229,8.608,8.6179,30315.6724
2006-07-13 12:20:00,17.34,17.35,17.33,17.35,63968.849951328055,8.6179,8.6229,8.613,8.6229,63968.85
2006-07-13 12:25:00,17.34,17.35,17.34,17.34,22250.034765679324,8.6179,8.6229,8.6179,8.6179,22250.0348
2006-07-13 12:30:00,17.34,17.35,17.34,17.35,40884.43888193576,8.6179,8.6229,8.6179,8.6229,40884.4389
2006-07-13 12:35:00,17.35,17.36,17.34,17.34,16409.4006396885,8.6229,8.6279,8.6179,8.6179,16409.4006
2006-07-13 12:40:00,17.34,17.36,17.34,17.36,21415.658461966348,8.6179,8.6279,8.6179,8.6279,21415.6585
2006-07-13 12:45:00,17.36,17.37,17.34,17.34,25309.41454596023,8.6279,8.6328,8.6179,8.6179,25309.4145
2006-07-13 12:50:00,17.35,17.36,17.35,17.36,30593.79780280907,8.6229,8.6279,8.6229,8.6279,30593.7978
2006-07-13 12:55:00,17.36,17.36,17.36,17.36,20303.156723682383,8.6279,8.6279,8.6279,8.6279,20303.1567
2006-07-13 13:00:00,17.36,17.38,17.36,17.37,52287.58169934641,8.6279,8.6378,8.6279,8.6328,52287.5817
2006-07-13 13:05:00,17.37,17.37,17.34,17.36,56181.33778334029,8.6328,8.6328,8.6179,8.6279,56181.3378
2006-07-13 13:10:00,17.36,17.38,17.35,17.38,29203.17062995411,8.6279,8.6378,8.6229,8.6378,29203.1706
2006-07-13 13:15:00,17.38,17.4,17.37,17.38,36990.682797941874,8.6378,8.6478,8.6328,8.6378,36990.6828
2006-07-13 13:20:00,17.39,17.39,17.37,17.37,23084.4110693923,8.6428,8.6428,8.6328,8.6328,23084.4111
2006-07-13 13:25:00,17.37,17.37,17.36,17.37,30871.923237380062,8.6328,8.6328,8.6279,8.6328,30871.9232
2006-07-13 13:30:00,17.37,17.38,17.35,17.38,39771.93714365179,8.6328,8.6378,8.6229,8.6378,39771.9371
2006-07-13 13:35:00,17.38,17.4,17.38,17.38,30871.923237380062,8.6378,8.6478,8.6378,8.6378,30871.9232
2006-07-13 13:40:00,17.38,17.38,17.37,17.37,19746.9058545404,8.6378,8.6378,8.6328,8.6328,19746.9059
2006-07-13 13:45:00,17.37,17.4,17.36,17.38,26421.916284244195,8.6328,8.6478,8.6279,8.6378,26421.9163
2006-07-13 13:50:00,17.38,17.38,17.37,17.37,15018.773466833543,8.6378,8.6378,8.6328,8.6328,15018.7735
2006-07-13 13:55:00,17.36,17.37,17.36,17.37,22806.285634821303,8.6279,8.6328,8.6279,8.6328,22806.2856
2006-07-13 14:00:00,17.36,17.38,17.36,17.38,23918.78737310527,8.6279,8.6378,8.6279,8.6378,23918.7874
2006-07-13 14:05:00,17.38,17.4,17.38,17.39,21137.53302739536,8.6378,8.6478,8.6378,8.6428,21137.533
2006-07-13 14:10:00,17.39,17.4,17.37,17.39,30037.546933667087,8.6428,8.6478,8.6328,8.6428,30037.5469
2006-07-13 14:15:00,17.38,17.4,17.37,17.38,19746.9058545404,8.6378,8.6478,8.6328,8.6378,19746.9059
2006-07-13 14:20:00,17.38,17.39,17.38,17.39,14184.397163120568,8.6378,8.6428,8.6378,8.6428,14184.3972
2006-07-13 14:25:00,17.39,17.4,17.37,17.4,26421.916284244195,8.6428,8.6478,8.6328,8.6478,26421.9163
2006-07-13 14:30:00,17.4,17.4,17.39,17.39,30593.79780280907,8.6478,8.6478,8.6428,8.6428,30593.7978
2006-07-13 14:35:00,17.39,17.4,17.38,17.4,35043.80475594493,8.6428,8.6478,8.6378,8.6478,35043.8048
2006-07-13 14:40:00,17.4,17.4,17.38,17.38,32262.550410235017,8.6478,8.6478,8.6378,8.6378,32262.5504
2006-07-13 14:45:00,17.38,17.38,17.36,17.37,33653.17758308998,8.6378,8.6378,8.6279,8.6328,33653.1776
2006-07-13 14:50:00,17.37,17.37,17.32,17.34,46725.07300792658,8.6328,8.6328,8.608,8.6179,46725.073
2006-07-13 14:55:00,17.34,17.35,17.33,17.34,56181.33778334029,8.6179,8.6229,8.613,8.6179,56181.3378
2006-07-13 15:00:00,17.34,17.34,17.28,17.28,40606.313447364766,8.6179,8.6179,8.5881,8.5881,40606.3134
2006-07-13 15:05:00,17.28,17.29,17.27,17.29,32540.67584480601,8.5881,8.5931,8.5831,8.5931,32540.6758
2006-07-13 15:10:00,17.29,17.31,17.29,17.31,40606.313447364766,8.5931,8.603,8.5931,8.603,40606.3134
2006-07-13 15:15:00,17.31,17.31,17.29,17.31,53400.083437630376,8.603,8.603,8.5931,8.603,53400.0834
2006-07-13 15:20:00,17.31,17.32,17.31,17.31,76206.36907245168,8.603,8.608,8.603,8.603,76206.3691
2006-07-13 15:25:00,17.31,17.32,17.31,17.32,37268.80823251286,8.603,8.608,8.603,8.608,37268.8082
2006-07-13 15:30:00,17.32,17.35,17.32,17.35,56181.33778334029,8.608,8.6229,8.608,8.6229,56181.3378
2006-07-13 15:35:00,17.35,17.36,17.33,17.33,91503.2679738562,8.6229,8.6279,8.613,8.613,91503.268
2006-07-13 15:40:00,17.34,17.34,17.3,17.32,70365.73494646086,8.6179,8.6179,8.5981,8.608,70365.7349
2006-07-13 15:45:00,17.32,17.33,17.31,17.33,78431.37254901961,8.608,8.613,8.603,8.613,78431.3725
2006-07-13 15:50:00,17.34,17.36,17.32,17.34,57293.83952162426,8.6179,8.6279,8.608,8.6179,57293.8395
2006-07-13 15:55:00,17.34,17.34,17.32,17.32,72868.86385759979,8.6179,8.6179,8.608,8.608,72868.8639
2006-07-14 09:30:00,17.27,17.27,17.24,17.24,78709.49798359061,8.5831,8.5831,8.5682,8.5682,78709.498
2006-07-14 09:35:00,17.24,17.27,17.24,17.24,37268.80823251286,8.5682,8.5831,8.5682,8.5682,37268.8082
2006-07-14 09:40:00,17.24,17.25,17.22,17.22,61743.846474760125,8.5682,8.5732,8.5583,8.5583,61743.8465
2006-07-14 09:45:00,17.22,17.23,17.13,17.14,88443.88819357532,8.5583,8.5633,8.5136,8.5185,88443.8882
2006-07-14 09:50:00,17.15,17.15,17.1,17.11,68140.73146989293,8.5235,8.5235,8.4987,8.5036,68140.7315
2006-07-14 09:55:00,17.1,17.15,17.08,17.13,108468.9194826867,8.4987,8.5235,8.4887,8.5136,108468.9195
2006-07-14 10:00:00,17.14,17.16,17.11,17.13,70365.73494646086,8.5185,8.5285,8.5036,8.5136,70365.7349
2006-07-14 10:05:00,17.13,17.15,17.11,17.14,31150.04867195105,8.5136,8.5235,8.5036,8.5185,31150.0487
2006-07-14 10:10:00,17.14,17.14,17.13,17.14,24196.912807676264,8.5185,8.5185,8.5136,8.5185,24196.9128
2006-07-14 10:15:00,17.14,17.14,17.14,17.14,25309.41454596023,8.5185,8.5185,8.5185,8.5185,25309.4145
2006-07-14 10:20:00,17.14,17.16,17.14,17.14,54790.71061048533,8.5185,8.5285,8.5185,8.5185,54790.7106
2006-07-14 10:25:00,17.14,17.15,17.13,17.15,35600.05562508692,8.5185,8.5235,8.5136,8.5235,35600.0556
2006-07-14 10:30:00,17.15,17.15,17.13,17.14,28368.79432624113,8.5235,8.5235,8.5136,8.5185,28368.7943
2006-07-14 10:35:00,17.15,17.17,17.15,17.17,32540.67584480601,8.5235,8.5334,8.5235,8.5334,32540.6758
2006-07-14 10:40:00,17.16,17.19,17.16,17.19,34209.42845223196,8.5285,8.5434,8.5285,8.5434,34209.4285
2006-07-14 10:45:00,17.2,17.22,17.2,17.21,50618.82909192046,8.5484,8.5583,8.5484,8.5533,50618.8291
2006-07-14 10:50:00,17.21,17.22,17.18,17.18,88443.88819357532,8.5533,8.5583,8.5384,8.5384,88443.8882
2006-07-14 10:55:00,17.18,17.2,17.17,17.18,34209.42845223196,8.5384,8.5484,8.5334,8.5384,34209.4285
2006-07-14 11:00:00,17.18,17.18,17.13,17.14,100125.15644555696,8.5384,8.5384,8.5136,8.5185,100125.1564
2006-07-14 11:05:00,17.14,17.18,17.14,17.18,48671.95104992352,8.5185,8.5384,8.5185,8.5384,48671.951
2006-07-14 11:10:00,17.18,17.19,17.17,17.18,71200.11125017384,8.5384,8.5434,8.5334,8.5384,71200.1113
2006-07-14 11:15:00,17.18,17.18,17.14,17.15,38381.30997079684,8.5384,8.5384,8.5185,8.5235,38381.31
2006-07-14 11:20:00,17.15,17.18,17.15,17.18,107912.66861354472,8.5235,8.5384,8.5235,8.5384,107912.6686
2006-07-14 11:25:00,17.18,17.19,17.16,17.16,21693.78389653734,8.5384,8.5434,8.5285,8.5285,21693.7839
2006-07-14 11:30:00,17.16,17.19,17.12,17.12,184397.1631205674,8.5285,8.5434,8.5086,8.5086,184397.1631
2006-07-14 11:35:00,17.13,17.13,17.09,17.09,57015.71408705327,8.5136,8.5136,8.4937,8.4937,57015.7141
2006-07-14 11:40:00,17.09,17.12,17.08,17.12,51731.33083020442,8.4937,8.5086,8.4887,8.5086,51731.3308
2006-07-14 11:45:00,17.12,17.13,17.11,17.13,26978.16715338618,8.5086,8.5136,8.5036,8.5136,26978.1672
2006-07-14 11:50:00,17.13,17.16,17.13,17.16,117647.05882352944,8.5136,8.5285,8.5136,8.5285,117647.0588
2006-07-14 11:55:00,17.16,17.22,17.16,17.22,32540.67584480601,8.5285,8.5583,8.5285,8.5583,32540.6758
2006-07-14 12:00:00,17.22,17.22,17.2,17.2,23640.66193853428,8.5583,8.5583,8.5484,8.5484,23640.6619
2006-07-14 12:05:00,17.2,17.2,17.19,17.19,16687.52607425949,8.5484,8.5484,8.5434,8.5434,16687.5261
2006-07-14 12:10:00,17.19,17.19,17.16,17.18,19746.9058545404,8.5434,8.5434,8.5285,8.5384,19746.9059
2006-07-14 12:15:00,17.18,17.2,17.18,17.2,28090.668891670142,8.5384,8.5484,8.5384,8.5484,28090.6689
2006-07-14 12:20:00,17.2,17.2,17.18,17.2,48671.95104992352,8.5484,8.5484,8.5384,8.5484,48671.951
2006-07-14 12:25:00,17.2,17.21,17.18,17.19,20859.40759282437,8.5484,8.5533,8.5384,8.5434,20859.4076
2006-07-14 12:30:00,17.19,17.19,17.19,17.19,15018.773466833543,8.5434,8.5434,8.5434,8.5434,15018.7735
2006-07-14 12:35:00,17.19,17.26,17.19,17.26,68418.85690446392,8.5434,8.5782,8.5434,8.5782,68418.8569
2006-07-14 12:40:00,17.26,17.31,17.25,17.31,100125.15644555696,8.5782,8.603,8.5732,8.603,100125.1564
2006-07-14 12:45:00,17.31,17.32,17.29,17.32,44221.94409678766,8.603,8.608,8.5931,8.608,44221.9441
2006-07-14 12:50:00,17.31,17.31,17.28,17.28,20581.28215825337,8.603,8.603,8.5881,8.5881,20581.2822
2006-07-14 12:55:00,17.28,17.28,17.25,17.27,24196.912807676264,8.5881,8.5881,8.5732,8.5831,24196.9128
2006-07-14 13:00:00,17.27,17.27,17.24,17.24,13628.146293978583,8.5831,8.5831,8.5682,8.5682,13628.1463
2006-07-14 13:05:00,17.25,17.25,17.22,17.22,10290.641079126686,8.5732,8.5732,8.5583,8.5583,10290.6411
2006-07-14 13:10:00,17.22,17.22,17.2,17.2,13071.895424836604,8.5583,8.5583,8.5484,8.5484,13071.8954
2006-07-14 13:15:00,17.19,17.2,17.18,17.19,22250.034765679324,8.5434,8.5484,8.5384,8.5434,22250.0348
2006-07-14 13:20:00,17.19,17.23,17.19,17.23,22250.034765679324,8.5434,8.5633,8.5434,8.5633,22250.0348
2006-07-14 13:25:00,17.24,17.24,17.22,17.22,18356.27868168544,8.5682,8.5682,8.5583,8.5583,18356.2787
2006-07-14 13:30:00,17.22,17.22,17.18,17.19,22528.16020025032,8.5583,8.5583,8.5384,8.5434,22528.1602
2006-07-14 13:35:00,17.19,17.23,17.19,17.23,32540.67584480601,8.5434,8.5633,8.5434,8.5633,32540.6758
2006-07-14 13:40:00,17.23,17.23,17.21,17.22,29759.421499096094,8.5633,8.5633,8.5533,8.5583,29759.4215
2006-07-14 13:45:00,17.22,17.22,17.17,17.17,34487.553886802954,8.5583,8.5583,8.5334,8.5334,34487.5539
2006-07-14 13:50:00,17.16,17.19,17.15,17.19,34209.42845223196,8.5285,8.5434,8.5235,8.5434,34209.4285
2006-07-14 13:55:00,17.19,17.2,17.16,17.16,24475.03824224725,8.5434,8.5484,8.5285,8.5285,24475.0382
2006-07-14 14:00:00,17.16,17.16,17.13,17.14,7231.26129884578,8.5285,8.5285,8.5136,8.5185,7231.2613
2006-07-14 14:05:00,17.14,17.14,17.12,17.14,20581.28215825337,8.5185,8.5185,8.5086,8.5185,20581.2822
2006-07-14 14:10:00,17.13,17.13,17.11,17.13,35321.93019051592,8.5136,8.5136,8.5036,8.5136,35321.9302
2006-07-14 14:15:00,17.13,17.18,17.13,17.16,43109.442358503686,8.5136,8.5384,8.5136,8.5285,43109.4424
2006-07-14 14:20:00,17.16,17.16,17.13,17.13,14462.52259769156,8.5285,8.5285,8.5136,8.5136,14462.5226
2006-07-14 14:25:00,17.13,17.13,17.11,17.12,36990.682797941874,8.5136,8.5136,8.5036,8.5086,36990.6828
2006-07-14 14:30:00,17.12,17.14,17.12,17.13,19746.9058545404,8.5086,8.5185,8.5086,8.5136,19746.9059
2006-07-14 14:35:00,17.12,17.13,17.11,17.13,20303.156723682383,8.5086,8.5136,8.5036,8.5136,20303.1567
2006-07-14 14:40:00,17.14,17.14,17.1,17.13,35878.18105965791,8.5185,8.5185,8.4987,8.5136,35878.1811
2006-07-14 14:45:00,17.13,17.16,17.13,17.16,20025.03128911139,8.5136,8.5285,8.5136,8.5285,20025.0313
2006-07-14 14:50:00,17.16,17.19,17.15,17.19,28646.91976081213,8.5285,8.5434,8.5235,8.5434,28646.9198
2006-07-14 14:55:00,17.19,17.19,17.17,17.18,14740.648032262552,8.5434,8.5434,8.5334,8.5384,14740.648
2006-07-14 15:00:00,17.19,17.22,17.19,17.2,23084.4110693923,8.5434,8.5583,8.5434,8.5484,23084.4111
2006-07-14 15:05:00,17.19,17.22,17.19,17.22,15853.149770546515,8.5434,8.5583,8.5434,8.5583,15853.1498
2006-07-14 15:10:00,17.21,17.21,17.19,17.21,171047.1422611598,8.5533,8.5533,8.5434,8.5533,171047.1423
2006-07-14 15:15:00,17.2,17.2,17.18,17.19,19468.780419969407,8.5484,8.5484,8.5384,8.5434,19468.7804
2006-07-14 15:20:00,17.19,17.2,17.18,17.18,53121.958003059386,8.5434,8.5484,8.5384,8.5384,53121.958
2006-07-14 15:25:00,17.18,17.18,17.14,17.15,47559.44931163955,8.5384,8.5384,8.5185,8.5235,47559.4493
2006-07-14 15:30:00,17.15,17.17,17.14,17.17,39493.8117090808,8.5235,8.5334,8.5185,8.5334,39493.8117
2006-07-14 15:35:00,17.16,17.21,17.15,17.21,47559.44931163955,8.5285,8.5533,8.5235,8.5533,47559.4493
2006-07-14 15:40:00,17.21,17.23,17.2,17.23,44778.19496592964,8.5533,8.5633,8.5484,8.5633,44778.195
2006-07-14 15:45:00,17.23,17.24,17.21,17.22,65081.35168961202,8.5633,8.5682,8.5533,8.5583,65081.3517
2006-07-14 15:50:00,17.22,17.22,17.18,17.19,100403.28188012796,8.5583,8.5583,8.5384,8.5434,100403.2819
2006-07-14 15:55:00,17.2,17.2,17.15,17.15,95953.27492699208,8.5484,8.5484,8.5235,8.5235,95953.2749
2006-07-17 09:30:00,17.19,17.29,17.19,17.29,73425.11472674177,8.5434,8.5931,8.5434,8.5931,73425.1147
2006-07-17 09:35:00,17.29,17.38,17.28,17.38,26421.916284244195,8.5931,8.6378,8.5881,8.6378,26421.9163
2006-07-17 09:40:00,17.38,17.49,17.38,17.48,88165.76275900431,8.6378,8.6925,8.6378,8.6875,88165.7628
2006-07-17 09:45:00,17.48,17.49,17.47,17.48,92337.6442775692,8.6875,8.6925,8.6825,8.6875,92337.6443
2006-07-17 09:50:00,17.47,17.48,17.46,17.46,38659.43540536783,8.6825,8.6875,8.6776,8.6776,38659.4354
2006-07-17 09:55:00,17.46,17.46,17.33,17.37,74259.49103045474,8.6776,8.6776,8.613,8.6328,74259.491
2006-07-17 10:00:00,17.36,17.37,17.28,17.33,103184.53622583786,8.6279,8.6328,8.5881,8.613,103184.5362
2006-07-17 10:05:00,17.33,17.34,17.32,17.32,42275.06605479072,8.613,8.6179,8.608,8.608,42275.0661
2006-07-17 10:10:00,17.32,17.33,17.28,17.32,51731.33083020442,8.608,8.613,8.5881,8.608,51731.3308
2006-07-17 10:15:00,17.32,17.33,17.32,17.33,34209.42845223196,8.608,8.613,8.608,8.613,34209.4285
2006-07-17 10:20:00,17.33,17.33,17.31,17.32,27256.29258795717,8.613,8.613,8.603,8.608,27256.2926
2006-07-17 10:25:00,17.32,17.34,17.28,17.28,73981.36559588375,8.608,8.6179,8.5881,8.5881,73981.3656
2006-07-17 10:30:00,17.28,17.28,17.23,17.24,45890.6967042136,8.5881,8.5881,8.5633,8.5682,45890.6967
2006-07-17 10:35:00,17.25,17.25,17.23,17.24,16409.4006396885,8.5732,8.5732,8.5633,8.5682,16409.4006
2006-07-17 10:40:00,17.23,17.27,17.23,17.24,30593.79780280907,8.5633,8.5831,8.5633,8.5682,30593.7978
2006-07-17 10:45:00,17.24,17.25,17.24,17.25,45056.32040050063,8.5682,8.5732,8.5682,8.5732,45056.3204
2006-07-17 10:50:00,17.25,17.25,17.24,17.25,13906.271728549576,8.5732,8.5732,8.5682,8.5732,13906.2717
2006-07-17 10:55:00,17.25,17.31,17.25,17.31,45612.57126964261,8.5732,8.603,8.5732,8.603,45612.5713
2006-07-17 11:00:00,17.31,17.34,17.31,17.34,21971.90933110833,8.603,8.6179,8.603,8.6179,21971.9093
2006-07-17 11:05:00,17.34,17.36,17.33,17.36,20581.28215825337,8.6179,8.6279,8.613,8.6279,20581.2822
2006-07-17 11:10:00,17.36,17.4,17.36,17.39,20025.03128911139,8.6279,8.6478,8.6279,8.6428,20025.0313
2006-07-17 11:15:00,17.39,17.41,17.39,17.4,28368.79432624113,8.6428,8.6527,8.6428,8.6478,28368.7943
2006-07-17 11:20:00,17.4,17.41,17.36,17.37,45612.57126964261,8.6478,8.6527,8.6279,8.6328,45612.5713
2006-07-17 11:25:00,17.37,17.41,17.37,17.41,62300.0973439021,8.6328,8.6527,8.6328,8.6527,62300.0973
2006-07-17 11:30:00,17.41,17.46,17.41,17.45,79265.74885273259,8.6527,8.6776,8.6527,8.6726,79265.7489
2006-07-17 11:35:00,17.45,17.46,17.41,17.44,41440.68975107774,8.6726,8.6776,8.6527,8.6676,41440.6898
2006-07-17 11:40:00,17.44,17.45,17.43,17.44,24753.163676818247,8.6676,8.6726,8.6627,8.6676,24753.1637
2006-07-17 11:45:00,17.44,17.46,17.43,17.44,45334.44583507162,8.6676,8.6776,8.6627,8.6676,45334.4458
2006-07-17 11:50:00,17.44,17.44,17.41,17.43,36156.3064942289,8.6676,8.6676,8.6527,8.6627,36156.3065
2006-07-17 11:55:00,17.43,17.43,17.39,17.41,40606.313447364766,8.6627,8.6627,8.6428,8.6527,40606.3134
2006-07-17 12:00:00,17.41,17.41,17.37,17.37,53400.083437630376,8.6527,8.6527,8.6328,8.6328,53400.0834
2006-07-17 12:05:00,17.37,17.38,17.36,17.38,29759.421499096094,8.6328,8.6378,8.6279,8.6378,29759.4215
2006-07-17 12:10:00,17.38,17.38,17.33,17.34,20581.28215825337,8.6378,8.6378,8.613,8.6179,20581.2822
2006-07-17 12:15:00,17.34,17.36,17.34,17.35,33931.30301766097,8.6179,8.6279,8.6179,8.6229,33931.303
2006-07-17 12:20:00,17.35,17.37,17.35,17.36,44500.06953135865,8.6229,8.6328,8.6229,8.6279,44500.0695
2006-07-17 12:25:00,17.36,17.36,17.33,17.35,26143.790849673205,8.6279,8.6279,8.613,8.6229,26143.7908
2006-07-17 12:30:00,17.36,17.36,17.36,17.36,10846.89194826867,8.6279,8.6279,8.6279,8.6279,10846.8919
2006-07-17 12:35:00,17.36,17.36,17.34,17.34,33096.92671394799,8.6279,8.6279,8.6179,8.6179,33096.9267
2006-07-17 12:40:00,17.34,17.34,17.33,17.33,23362.53650396329,8.6179,8.6179,8.613,8.613,23362.5365
2006-07-17 12:45:00,17.33,17.33,17.29,17.29,32540.67584480601,8.613,8.613,8.5931,8.5931,32540.6758
2006-07-17 12:50:00,17.29,17.29,17.26,17.27,36156.3064942289,8.5931,8.5931,8.5782,8.5831,36156.3065
2006-07-17 12:55:00,17.27,17.27,17.26,17.27,18912.529550827425,8.5831,8.5831,8.5782,8.5831,18912.5296
2006-07-17 13:00:00,17.27,17.27,17.22,17.22,30315.67236823808,8.5831,8.5831,8.5583,8.5583,30315.6724
2006-07-17 13:05:00,17.23,17.24,17.23,17.23,28090.668891670142,8.5633,8.5682,8.5633,8.5633,28090.6689
2006-07-17 13:10:00,17.23,17.24,17.23,17.24,14462.52259769156,8.5633,8.5682,8.5633,8.5682,14462.5226
2006-07-17 13:15:00,17.24,17.26,17.24,17.26,22250.034765679324,8.5682,8.5782,8.5682,8.5782,22250.0348
2006-07-17 13:20:00,17.26,17.29,17.26,17.28,26143.790849673205,8.5782,8.5931,8.5782,8.5881,26143.7908
2006-07-17 13:25:00,17.29,17.32,17.29,17.32,27534.418022528163,8.5931,8.608,8.5931,8.608,27534.418
2006-07-17 13:30:00,17.32,17.32,17.28,17.29,25309.41454596023,8.608,8.608,8.5881,8.5931,25309.4145
2006-07-17 13:35:00,17.29,17.3,17.29,17.29,20025.03128911139,8.5931,8.5981,8.5931,8.5931,20025.0313
2006-07-17 13:40:00,17.29,17.31,17.29,17.31,26700.041718815188,8.5931,8.603,8.5931,8.603,26700.0417
2006-07-17 13:45:00,17.31,17.32,17.3,17.31,30871.923237380062,8.603,8.608,8.5981,8.603,30871.9232
2006-07-17 13:50:00,17.31,17.31,17.31,17.31,15018.773466833543,8.603,8.603,8.603,8.603,15018.7735
2006-07-17 13:55:00,17.31,17.33,17.31,17.32,49228.20191906551,8.603,8.613,8.603,8.608,49228.2019
2006-07-17 14:00:00,17.32,17.34,17.32,17.34,37546.93366708386,8.608,8.6179,8.608,8.6179,37546.9337
2006-07-17 14:05:00,17.34,17.36,17.34,17.35,71478.23668474483,8.6179,8.6279,8.6179,8.6229,71478.2367
2006-07-17 14:10:00,17.35,17.35,17.34,17.35,24753.163676818247,8.6229,8.6229,8.6179,8.6229,24753.1637
2006-07-17 14:15:00,17.35,17.36,17.34,17.36,43109.442358503686,8.6229,8.6279,8.6179,8.6279,43109.4424
2006-07-17 14:20:00,17.36,17.36,17.33,17.34,37825.05910165485,8.6279,8.6279,8.613,8.6179,37825.0591
2006-07-17 14:25:00,17.34,17.35,17.34,17.34,51731.33083020442,8.6179,8.6229,8.6179,8.6179,51731.3308
2006-07-17 14:30:00,17.34,17.35,17.34,17.34,29203.17062995411,8.6179,8.6229,8.6179,8.6179,29203.1706
2006-07-17 14:35:00,17.34,17.37,17.34,17.37,41718.81518564873,8.6179,8.6328,8.6179,8.6328,41718.8152
2006-07-17 14:40:00,17.37,17.38,17.35,17.35,165762.75900431097,8.6328,8.6378,8.6229,8.6229,165762.759
2006-07-17 14:45:00,17.34,17.37,17.34,17.36,22528.16020025032,8.6179,8.6328,8.6179,8.6279,22528.1602
2006-07-17 14:50:00,17.37,17.37,17.35,17.35,24753.163676818247,8.6328,8.6328,8.6229,8.6229,24753.1637
2006-07-17 14:55:00,17.35,17.36,17.34,17.34,35600.05562508692,8.6229,8.6279,8.6179,8.6179,35600.0556
2006-07-17 15:00:00,17.34,17.34,17.32,17.32,47837.57474621054,8.6179,8.6179,8.608,8.608,47837.5747
2006-07-17 15:05:00,17.32,17.32,17.31,17.32,78709.49798359061,8.608,8.608,8.603,8.608,78709.498
2006-07-17 15:10:00,17.32,17.35,17.31,17.35,81490.75232930052,8.608,8.6229,8.603,8.6229,81490.7523
2006-07-17 15:15:00,17.36,17.36,17.34,17.35,53956.33430677236,8.6279,8.6279,8.6179,8.6229,53956.3343
2006-07-17 15:20:00,17.35,17.36,17.34,17.35,44221.94409678766,8.6229,8.6279,8.6179,8.6229,44221.9441
2006-07-17 15:25:00,17.35,17.36,17.35,17.35,43665.69322764567,8.6229,8.6279,8.6229,8.6229,43665.6932
2006-07-17 15:30:00,17.35,17.36,17.34,17.35,48393.82561535253,8.6229,8.6279,8.6179,8.6229,48393.8256
2006-07-17 15:35:00,17.35,17.35,17.34,17.35,32262.550410235017,8.6229,8.6229,8.6179,8.6229,32262.5504
2006-07-17 15:40:00,17.36,17.36,17.34,17.36,70921.98581560285,8.6279,8.6279,8.6179,8.6279,70921.9858
2006-07-17 15:45:00,17.36,17.36,17.34,17.34,38103.18453622584,8.6279,8.6279,8.6179,8.6179,38103.1845
2006-07-17 15:50:00,17.35,17.35,17.32,17.33,47837.57474621054,8.6229,8.6229,8.608,8.613,47837.5747
2006-07-17 15:55:00,17.33,17.33,17.31,17.32,107634.54317897372,8.613,8.613,8.603,8.608,107634.5432
2006-07-18 09:30:00,17.58,17.58,17.51,17.55,228340.98178278405,8.7372,8.7372,8.7024,8.7223,228340.9818
2006-07-18 09:35:00,17.54,17.62,17.54,17.62,204978.4452788208,8.7173,8.7571,8.7173,8.7571,204978.4453
2006-07-18 09:40:00,17.62,17.64,17.53,17.54,168265.8879154499,8.7571,8.767,8.7124,8.7173,168265.8879
2006-07-18 09:45:00,17.54,17.54,17.44,17.44,107634.54317897372,8.7173,8.7173,8.6676,8.6676,107634.5432
2006-07-18 09:50:00,17.44,17.46,17.4,17.4,134890.8357669309,8.6676,8.6776,8.6478,8.6478,134890.8358
2006-07-18 09:55:00,17.4,17.46,17.37,17.4,201362.81462939788,8.6478,8.6776,8.6328,8.6478,201362.8146
2006-07-18 10:00:00,17.4,17.41,17.31,17.32,102628.28535669588,8.6478,8.6527,8.603,8.608,102628.2854
2006-07-18 10:05:00,17.33,17.37,17.3,17.36,91225.14253928524,8.613,8.6328,8.5981,8.6279,91225.1425
2006-07-18 10:10:00,17.37,17.39,17.33,17.38,72590.73842302879,8.6328,8.6428,8.613,8.6378,72590.7384
2006-07-18 10:15:00,17.4,17.42,17.31,17.31,73703.24016131276,8.6478,8.6577,8.603,8.603,73703.2402
2006-07-18 10:20:00,17.32,17.37,17.29,17.32,71478.23668474483,8.608,8.6328,8.5931,8.608,71478.2367
2006-07-18 10:25:00,17.33,17.35,17.31,17.34,57571.96495619525,8.613,8.6229,8.603,8.6179,57571.965
2006-07-18 10:30:00,17.34,17.35,17.31,17.32,50896.95452649145,8.6179,8.6229,8.603,8.608,50896.9545
2006-07-18 10:35:00,17.29,17.35,17.28,17.35,53678.208872201365,8.5931,8.6229,8.5881,8.6229,53678.2089
2006-07-18 10:40:00,17.35,17.37,17.29,17.31,64525.100820470034,8.6229,8.6328,8.5931,8.603,64525.1008
2006-07-18 10:45:00,17.31,17.37,17.31,17.31,72590.73842302879,8.603,8.6328,8.603,8.603,72590.7384
2006-07-18 10:50:00,17.31,17.33,17.29,17.32,71200.11125017384,8.603,8.613,8.5931,8.608,71200.1113
2006-07-18 10:55:00,17.33,17.33,17.26,17.26,81212.62689472953,8.613,8.613,8.5782,8.5782,81212.6269
2006-07-18 11:00:00,17.26,17.29,17.24,17.28,92615.7697121402,8.5782,8.5931,8.5682,8.5881,92615.7697
2006-07-18 11:05:00,17.29,17.29,17.25,17.26,63968.849951328055,8.5931,8.5931,8.5732,8.5782,63968.85
2006-07-18 11:10:00,17.26,17.26,17.18,17.2,122653.31664580728,8.5782,8.5782,8.5384,8.5484,122653.3166
2006-07-18 11:15:00,17.2,17.23,17.19,17.23,83993.88124043944,8.5484,8.5633,8.5434,8.5633,83993.8812
2006-07-18 11:20:00,17.23,17.26,17.19,17.2,101515.78361841192,8.5633,8.5782,8.5434,8.5484,101515.7836
2006-07-18 11:25:00,17.2,17.24,17.19,17.22,119593.93686552635,8.5484,8.5682,8.5434,8.5583,119593.9369
2006-07-18 11:30:00,17.22,17.22,17.18,17.18,104297.03796412185,8.5583,8.5583,8.5384,8.5384,104297.038
2006-07-18 11:35:00,17.18,17.22,17.16,17.22,119037.68599638436,8.5384,8.5583,8.5285,8.5583,119037.686
2006-07-18 11:40:00,17.22,17.24,17.18,17.23,103462.66166040883,8.5583,8.5682,8.5384,8.5633,103462.6617
2006-07-18 11:45:00,17.23,17.24,17.18,17.19,83993.88124043944,8.5633,8.5682,8.5384,8.5434,83993.8812
2006-07-18 11:50:00,17.19,17.24,17.19,17.21,61187.59560561814,8.5434,8.5682,8.5434,8.5533,61187.5956
2006-07-18 11:55:00,17.2,17.23,17.18,17.18,103462.66166040883,8.5484,8.5633,8.5384,8.5384,103462.6617
2006-07-18 12:00:00,17.18,17.2,17.15,17.2,97900.15296898902,8.5384,8.5484,8.5235,8.5484,97900.153
2006-07-18 12:05:00,17.2,17.24,17.19,17.2,74537.61646502573,8.5484,8.5682,8.5434,8.5484,74537.6165
2006-07-18 12:10:00,17.2,17.24,17.18,17.24,63690.724516757065,8.5484,8.5682,8.5384,8.5682,63690.7245
2006-07-18 12:15:00,17.24,17.24,17.19,17.2,87053.26102072035,8.5682,8.5682,8.5434,8.5484,87053.261
2006-07-18 12:20:00,17.21,17.25,17.19,17.2,85940.75928243638,8.5533,8.5732,8.5434,8.5484,85940.7593
2006-07-18 12:25:00,17.19,17.24,17.19,17.22,98734.529272702,8.5434,8.5682,8.5434,8.5583,98734.5293
2006-07-18 12:30:00,17.22,17.22,17.2,17.21,65081.35168961202,8.5583,8.5583,8.5484,8.5533,65081.3517
2006-07-18 12:35:00,17.2,17.24,17.2,17.24,115143.9299123905,8.5484,8.5682,8.5484,8.5682,115143.9299
2006-07-18 12:40:00,17.24,17.28,17.24,17.27,115978.30621610348,8.5682,8.5881,8.5682,8.5831,115978.3062
2006-07-18 12:45:00,17.27,17.29,17.26,17.28,124043.94381866224,8.5831,8.5931,8.5782,8.5881,124043.9438
2006-07-18 12:50:00,17.27,17.29,17.25,17.27,132387.70685579197,8.5831,8.5931,8.5732,8.5831,132387.7069
2006-07-18 12:55:00,17.27,17.27,17.25,17.27,103462.66166040883,8.5831,8.5831,8.5732,8.5831,103462.6617
2006-07-18 13:00:00,17.27,17.27,17.25,17.25,129328.32707551109,8.5831,8.5831,8.5732,8.5732,129328.3271
2006-07-18 13:05:00,17.25,17.27,17.24,17.26,97900.15296898902,8.5732,8.5831,8.5682,8.5782,97900.153
2006-07-18 13:10:00,17.26,17.26,17.24,17.25,141565.8461966347,8.5782,8.5782,8.5682,8.5732,141565.8462
2006-07-18 13:15:00,17.26,17.27,17.24,17.25,131553.330552079,8.5782,8.5831,8.5682,8.5732,131553.3306
2006-07-18 13:20:00,17.24,17.25,17.22,17.22,96231.40036156308,8.5682,8.5732,8.5583,8.5583,96231.4004
2006-07-18 13:25:00,17.23,17.23,17.2,17.23,77875.12167987763,8.5633,8.5633,8.5484,8.5633,77875.1217
2006-07-18 13:30:00,17.23,17.25,17.22,17.22,90947.01710471424,8.5633,8.5732,8.5583,8.5583,90947.0171
2006-07-18 13:35:00,17.22,17.24,17.22,17.24,115700.18078153249,8.5583,8.5682,8.5583,8.5682,115700.1808
2006-07-18 13:40:00,17.23,17.24,17.22,17.24,197190.933110833,8.5633,8.5682,8.5583,8.5682,197190.9331
2006-07-18 13:45:00,17.24,17.24,17.2,17.21,95953.27492699208,8.5682,8.5682,8.5484,8.5533,95953.2749
2006-07-18 13:50:00,17.21,17.23,17.19,17.2,104018.91252955084,8.5533,8.5633,8.5434,8.5484,104018.9125
2006-07-18 13:55:00,17.2,17.23,17.2,17.22,83715.75580586845,8.5484,8.5633,8.5484,8.5583,83715.7558
2006-07-18 14:00:00,17.22,17.24,17.22,17.24,120706.43860381033,8.5583,8.5682,8.5583,8.5682,120706.4386
2006-07-18 14:05:00,17.24,17.24,17.2,17.22,90390.76623557226,8.5682,8.5682,8.5484,8.5583,90390.7662
2006-07-18 14:10:00,17.22,17.24,17.19,17.19,98734.529272702,8.5583,8.5682,8.5434,8.5434,98734.5293
2006-07-18 14:15:00,17.19,17.23,17.18,17.19,115143.9299123905,8.5434,8.5633,8.5384,8.5434,115143.9299
2006-07-18 14:20:00,17.19,17.21,17.18,17.18,78987.6234181616,8.5434,8.5533,8.5384,8.5384,78987.6234
2006-07-18 14:25:00,17.19,17.2,17.18,17.2,100403.28188012796,8.5434,8.5484,8.5384,8.5484,100403.2819
2006-07-18 14:30:00,17.19,17.23,17.18,17.23,109303.29578639969,8.5434,8.5633,8.5384,8.5633,109303.2958
2006-07-18 14:35:00,17.23,17.27,17.23,17.27,114309.55360867752,8.5633,8.5831,8.5633,8.5831,114309.5536
2006-07-18 14:40:00,17.27,17.28,17.21,17.21,128772.07620636908,8.5831,8.5881,8.5533,8.5533,128772.0762
2006-07-18 14:45:00,17.21,17.22,17.18,17.22,115422.05534696148,8.5533,8.5583,8.5384,8.5583,115422.0553
2006-07-18 14:50:00,17.21,17.22,17.18,17.2,119593.93686552635,8.5533,8.5583,8.5384,8.5484,119593.9369
2006-07-18 14:55:00,17.2,17.2,17.14,17.16,169656.51508830485,8.5484,8.5484,8.5185,8.5285,169656.5151
2006-07-18 15:00:00,17.17,17.18,17.13,17.16,211653.45570852456,8.5334,8.5384,8.5136,8.5285,211653.4557
2006-07-18 15:05:00,17.17,17.18,17.15,17.16,275066.0547907106,8.5334,8.5384,8.5235,8.5285,275066.0548
2006-07-18 15:10:00,17.15,17.16,17.09,17.16,197190.933110833,8.5235,8.5285,8.4937,8.5285,197190.9331
2006-07-18 15:15:00,17.16,17.17,17.12,17.14,171325.26769573078,8.5285,8.5334,8.5086,8.5185,171325.2677
2006-07-18 15:20:00,17.14,17.15,17.1,17.11,268391.0443610068,8.5185,8.5235,8.4987,8.5036,268391.0444
2006-07-18 15:25:00,17.11,17.12,17.1,17.1,160200.25031289112,8.5036,8.5086,8.4987,8.4987,160200.2503
2006-07-18 15:30:00,17.11,17.12,17.1,17.11,188847.17007370325,8.5036,8.5086,8.4987,8.5036,188847.1701
2006-07-18 15:35:00,17.11,17.13,17.11,17.11,119315.81143095536,8.5036,8.5136,8.5036,8.5036,119315.8114
2006-07-18 15:40:00,17.11,17.13,17.11,17.13,139340.84272006675,8.5036,8.5136,8.5036,8.5136,139340.8427
2006-07-18 15:45:00,17.12,17.16,17.12,17.15,234181.61590877487,8.5086,8.5285,8.5086,8.5235,234181.6159
2006-07-18 15:50:00,17.15,17.15,17.12,17.13,322069.2532332082,8.5235,8.5235,8.5086,8.5136,322069.2532
2006-07-18 15:55:00,17.15,17.16,17.11,17.11,268391.0443610068,8.5235,8.5285,8.5036,8.5036,268391.0444
2006-07-19 09:30:00,17.11,17.11,17.06,17.06,75928.24363788069,8.5036,8.5036,8.4788,8.4788,75928.2436
2006-07-19 09:35:00,17.06,17.11,17.04,17.11,94562.64775413711,8.4788,8.5036,8.4688,8.5036,94562.6478
2006-07-19 09:40:00,17.11,17.19,17.08,17.16,100681.40731469894,8.5036,8.5434,8.4887,8.5285,100681.4073
2006-07-19 09:45:00,17.16,17.27,17.16,17.27,83159.50493672647,8.5285,8.5831,8.5285,8.5831,83159.5049
2006-07-19 09:50:00,17.26,17.3,17.24,17.24,118759.56056181338,8.5782,8.5981,8.5682,8.5682,118759.5606
2006-07-19 09:55:00,17.24,17.26,17.21,17.25,125434.5709915172,8.5682,8.5782,8.5533,8.5732,125434.571
2006-07-19 10:00:00,17.26,17.3,17.26,17.29,151578.3618411904,8.5782,8.5981,8.5782,8.5931,151578.3618
2006-07-19 10:05:00,17.31,17.33,17.3,17.31,126825.19816437214,8.603,8.613,8.5981,8.603,126825.1982
2006-07-19 10:10:00,17.31,17.38,17.31,17.34,132943.95772493395,8.603,8.6378,8.603,8.6179,132943.9577
2006-07-19 10:15:00,17.34,17.34,17.32,17.32,86497.01015157838,8.6179,8.6179,8.608,8.608,86497.0102
2006-07-19 10:20:00,17.32,17.32,17.31,17.31,81212.62689472953,8.608,8.608,8.603,8.603,81212.6269
2006-07-19 10:25:00,17.31,17.37,17.31,17.37,84828.25754415242,8.603,8.6328,8.603,8.6328,84828.2575
2006-07-19 10:30:00,17.38,17.38,17.33,17.34,1092754.8324294258,8.6378,8.6378,8.613,8.6179,1092754.8324
2006-07-19 10:35:00,17.34,17.47,17.33,17.43,120984.56403838132,8.6179,8.6825,8.613,8.6627,120984.564
2006-07-19 10:40:00,17.43,17.46,17.41,17.46,69531.35864274789,8.6627,8.6776,8.6527,8.6776,69531.3586
2006-07-19 10:45:00,17.46,17.5,17.42,17.42,214434.71005423449,8.6776,8.6975,8.6577,8.6577,214434.7101
2006-07-19 10:50:00,17.42,17.42,17.32,17.33,90947.01710471424,8.6577,8.6577,8.608,8.613,90947.0171
2006-07-19 10:55:00,17.33,17.36,17.29,17.32,110972.04839382562,8.613,8.6279,8.5931,8.608,110972.0484
2006-07-19 11:00:00,17.33,17.36,17.31,17.34,70365.73494646086,8.613,8.6279,8.603,8.6179,70365.7349
2006-07-19 11:05:00,17.34,17.34,17.33,17.34,37268.80823251286,8.6179,8.6179,8.613,8.6179,37268.8082
2006-07-19 11:10:00,17.34,17.41,17.34,17.41,68696.9823390349,8.6179,8.6527,8.6179,8.6527,68696.9823
2006-07-19 11:15:00,17.41,17.45,17.4,17.41,122931.44208037826,8.6527,8.6726,8.6478,8.6527,122931.4421
2006-07-19 11:20:00,17.41,17.44,17.41,17.42,91225.14253928524,8.6527,8.6676,8.6527,8.6577,91225.1425
2006-07-19 11:25:00,17.42,17.44,17.4,17.44,80656.37602558755,8.6577,8.6676,8.6478,8.6676,80656.376
2006-07-19 11:30:00,17.45,17.47,17.44,17.45,107356.41774440272,8.6726,8.6825,8.6676,8.6726,107356.4177
2006-07-19 11:35:00,17.45,17.48,17.45,17.48,103184.53622583786,8.6726,8.6875,8.6726,8.6875,103184.5362
2006-07-19 11:40:00,17.48,17.6,17.48,17.6,153803.36531775832,8.6875,8.7472,8.6875,8.7472,153803.3653
2006-07-19 11:45:00,17.6,17.6,17.52,17.56,88165.76275900431,8.7472,8.7472,8.7074,8.7273,88165.7628
2006-07-19 11:50:00,17.56,17.57,17.53,17.55,96231.40036156308,8.7273,8.7322,8.7124,8.7223,96231.4004
2006-07-19 11:55:00,17.55,17.56,17.48,17.52,26978.16715338618,8.7223,8.7273,8.6875,8.7074,26978.1672
2006-07-19 12:00:00,17.51,17.51,17.47,17.48,70365.73494646086,8.7024,8.7024,8.6825,8.6875,70365.7349
2006-07-19 12:05:00,17.48,17.52,17.48,17.51,50062.57822277848,8.6875,8.7074,8.6875,8.7024,50062.5782
2006-07-19 12:10:00,17.51,17.53,17.5,17.52,67584.48060075095,8.7024,8.7124,8.6975,8.7074,67584.4806
2006-07-19 12:15:00,17.51,17.52,17.48,17.49,33096.92671394799,8.7024,8.7074,8.6875,8.6925,33096.9267
2006-07-19 12:20:00,17.5,17.52,17.49,17.52,31984.424975664027,8.6975,8.7074,8.6925,8.7074,31984.425
2006-07-19 12:25:00,17.52,17.55,17.51,17.55,18078.15324711445,8.7074,8.7223,8.7024,8.7223,18078.1532
2006-07-19 12:30:00,17.54,17.56,17.54,17.56,23362.53650396329,8.7173,8.7273,8.7173,8.7273,23362.5365
2006-07-19 12:35:00,17.56,17.57,17.53,17.54,68696.9823390349,8.7273,8.7322,8.7124,8.7173,68696.9823
2006-07-19 12:40:00,17.54,17.56,17.51,17.56,37546.93366708386,8.7173,8.7273,8.7024,8.7273,37546.9337
2006-07-19 12:45:00,17.56,17.56,17.51,17.53,72868.86385759979,8.7273,8.7273,8.7024,8.7124,72868.8639
2006-07-19 12:50:00,17.54,17.61,17.54,17.6,82881.37950215548,8.7173,8.7521,8.7173,8.7472,82881.3795
2006-07-19 12:55:00,17.6,17.64,17.59,17.59,73425.11472674177,8.7472,8.767,8.7422,8.7422,73425.1147
2006-07-19 13:00:00,17.59,17.61,17.59,17.59,64803.22625504103,8.7422,8.7521,8.7422,8.7422,64803.2263
2006-07-19 13:05:00,17.59,17.59,17.56,17.58,65081.35168961202,8.7422,8.7422,8.7273,8.7372,65081.3517
2006-07-19 13:10:00,17.57,17.61,17.57,17.59,71756.36211931582,8.7322,8.7521,8.7322,8.7422,71756.3621
2006-07-19 13:15:00,17.59,17.62,17.57,17.62,38381.30997079684,8.7422,8.7571,8.7322,8.7571,38381.31
2006-07-19 13:20:00,17.62,17.62,17.54,17.61,70087.60951188987,8.7571,8.7571,8.7173,8.7521,70087.6095
2006-07-19 13:25:00,17.61,17.71,17.61,17.69,128215.8253372271,8.7521,8.8018,8.7521,8.7919,128215.8253
2006-07-19 13:30:00,17.69,17.72,17.69,17.7,40606.313447364766,8.7919,8.8068,8.7919,8.7969,40606.3134
2006-07-19 13:35:00,17.71,17.72,17.68,17.68,47559.44931163955,8.8018,8.8068,8.7869,8.7869,47559.4493
2006-07-19 13:40:00,17.68,17.68,17.67,17.67,29481.296064525104,8.7869,8.7869,8.7819,8.7819,29481.2961
2006-07-19 13:45:00,17.67,17.67,17.64,17.66,43665.69322764567,8.7819,8.7819,8.767,8.777,43665.6932
2006-07-19 13:50:00,17.65,17.65,17.55,17.57,32818.801279377,8.772,8.772,8.7223,8.7322,32818.8013
2006-07-19 13:55:00,17.57,17.63,17.57,17.6,55346.96147962732,8.7322,8.7621,8.7322,8.7472,55346.9615
2006-07-19 14:00:00,17.61,17.69,17.6,17.69,136003.33750521488,8.7521,8.7919,8.7472,8.7919,136003.3375
2006-07-19 14:05:00,17.68,17.7,17.64,17.64,48671.95104992352,8.7869,8.7969,8.767,8.767,48671.951
2006-07-19 14:10:00,17.63,17.64,17.59,17.59,35878.18105965791,8.7621,8.767,8.7422,8.7422,35878.1811
2006-07-19 14:15:00,17.58,17.59,17.56,17.57,63690.724516757065,8.7372,8.7422,8.7273,8.7322,63690.7245
2006-07-19 14:20:00,17.57,17.63,17.57,17.61,61465.72104018913,8.7322,8.7621,8.7322,8.7521,61465.721
2006-07-19 14:25:00,17.61,17.63,17.57,17.58,121262.6894729523,8.7521,8.7621,8.7322,8.7372,121262.6895
2006-07-19 14:30:00,17.58,17.59,17.57,17.59,85106.38297872341,8.7372,8.7422,8.7322,8.7422,85106.383
2006-07-19 14:35:00,17.59,17.61,17.57,17.6,83159.50493672647,8.7422,8.7521,8.7322,8.7472,83159.5049
2006-07-19 14:40:00,17.6,17.65,17.59,17.62,76762.61994159367,8.7472,8.772,8.7422,8.7571,76762.6199
2006-07-19 14:45:00,17.61,17.64,17.6,17.6,60631.34473647615,8.7521,8.767,8.7472,8.7472,60631.3447
2006-07-19 14:50:00,17.6,17.62,17.59,17.62,44221.94409678766,8.7472,8.7571,8.7422,8.7571,44221.9441
2006-07-19 14:55:00,17.62,17.64,17.61,17.61,51453.20539563344,8.7571,8.767,8.7521,8.7521,51453.2054
2006-07-19 15:00:00,17.61,17.65,17.61,17.64,68418.85690446392,8.7521,8.772,8.7521,8.767,68418.8569
2006-07-19 15:05:00,17.64,17.65,17.62,17.62,63690.724516757065,8.767,8.772,8.7571,8.7571,63690.7245
2006-07-19 15:10:00,17.63,17.64,17.62,17.64,100403.28188012796,8.7621,8.767,8.7571,8.767,100403.2819
2006-07-19 15:15:00,17.64,17.65,17.62,17.63,233069.1141704909,8.767,8.772,8.7571,8.7621,233069.1142
2006-07-19 15:20:00,17.63,17.66,17.62,17.63,85940.75928243638,8.7621,8.777,8.7571,8.7621,85940.7593
2006-07-19 15:25:00,17.63,17.69,17.63,17.63,69531.35864274789,8.7621,8.7919,8.7621,8.7621,69531.3586
2006-07-19 15:30:00,17.63,17.69,17.63,17.65,111806.4246975386,8.7621,8.7919,8.7621,8.772,111806.4247
2006-07-19 15:35:00,17.65,17.68,17.62,17.66,67862.60603532194,8.772,8.7869,8.7571,8.777,67862.606
2006-07-19 15:40:00,17.66,17.7,17.65,17.66,127937.69990265612,8.777,8.7969,8.772,8.777,127937.6999
2006-07-19 15:45:00,17.65,17.66,17.58,17.61,173828.3966068697,8.772,8.777,8.7372,8.7521,173828.3966
2006-07-19 15:50:00,17.62,17.65,17.58,17.58,193297.1770268391,8.7571,8.772,8.7372,8.7372,193297.177
2006-07-19 15:55:00,17.59,17.67,17.53,17.66,248922.26394103744,8.7422,8.7819,8.7124,8.777,248922.2639
2006-07-20 09:30:00,16.9,17.06,16.9,17.04,545403.9771937144,8.3993,8.4788,8.3993,8.4688,545403.9772
2006-07-20 09:35:00,17.04,17.04,16.87,16.87,797107.4954804617,8.4688,8.4688,8.3843,8.3843,797107.4955
2006-07-20 09:40:00,16.87,16.91,16.77,16.78,792657.4885273259,8.3843,8.4042,8.3346,8.3396,792657.4885
2006-07-20 09:45:00,16.77,16.78,16.6,16.65,434988.1796690308,8.3346,8.3396,8.2502,8.275,434988.1797
2006-07-20 09:50:00,16.66,16.72,16.61,16.62,1020998.47031011,8.28,8.3098,8.2551,8.2601,1020998.4703
2006-07-20 09:55:00,16.62,16.72,16.6,16.64,483103.8798498123,8.2601,8.3098,8.2502,8.27,483103.8798
2006-07-20 10:00:00,16.64,16.65,16.52,16.54,731191.7674871368,8.27,8.275,8.2104,8.2203,731191.7675
2006-07-20 10:05:00,16.51,16.61,16.44,16.46,716172.9940203032,8.2054,8.2551,8.1706,8.1806,716172.994
2006-07-20 10:10:00,16.46,16.72,16.45,16.52,865804.4778194966,8.1806,8.3098,8.1756,8.2104,865804.4778
2006-07-20 10:15:00,16.52,16.57,16.47,16.49,722848.004450007,8.2104,8.2352,8.1855,8.1955,722848.0045
2006-07-20 10:20:00,16.51,16.51,16.47,16.5,445556.94618272845,8.2054,8.2054,8.1855,8.2005,445556.9462
2006-07-20 10:25:00,16.5,16.51,16.49,16.5,527047.698512029,8.2005,8.2054,8.1955,8.2005,527047.6985
2006-07-20 10:30:00,16.49,16.5,16.36,16.37,336253.6503963288,8.1955,8.2005,8.1309,8.1359,336253.6504
2006-07-20 10:35:00,16.38,16.44,16.33,16.33,232234.737866778,8.1408,8.1706,8.116,8.116,232234.7379
2006-07-20 10:40:00,16.33,16.38,16.29,16.29,421081.9079404812,8.116,8.1408,8.0961,8.0961,421081.9079
2006-07-20 10:45:00,16.3,16.32,16.26,16.28,274787.9293561396,8.1011,8.111,8.0812,8.0911,274787.9294
2006-07-20 10:50:00,16.28,16.33,16.26,16.26,372409.95689055766,8.0911,8.116,8.0812,8.0812,372409.9569
2006-07-20 10:55:00,16.26,16.33,16.26,16.31,256709.7761090252,8.0812,8.116,8.0812,8.106,256709.7761
2006-07-20 11:00:00,16.31,16.33,16.27,16.3,140731.4698929217,8.106,8.116,8.0862,8.1011,140731.4699
2006-07-20 11:05:00,16.3,16.36,16.3,16.36,268112.9189264359,8.1011,8.1309,8.1011,8.1309,268112.9189
2006-07-20 11:10:00,16.36,16.39,16.34,16.37,252537.89459046032,8.1309,8.1458,8.1209,8.1359,252537.8946
2006-07-20 11:15:00,16.37,16.41,16.36,16.41,363788.06841885694,8.1359,8.1557,8.1309,8.1557,363788.0684
2006-07-20 11:20:00,16.41,16.49,16.4,16.44,70087.60951188987,8.1557,8.1955,8.1508,8.1706,70087.6095
2006-07-20 11:25:00,16.44,16.49,16.42,16.47,201362.81462939788,8.1706,8.1955,8.1607,8.1855,201362.8146
2006-07-20 11:30:00,16.47,16.48,16.43,16.45,315950.4936726464,8.1855,8.1905,8.1657,8.1756,315950.4937
2006-07-20 11:35:00,16.45,16.5,16.44,16.47,113475.17730496454,8.1756,8.2005,8.1706,8.1855,113475.1773
2006-07-20 11:40:00,16.47,16.53,16.47,16.48,247253.51133361147,8.1855,8.2154,8.1855,8.1905,247253.5113
2006-07-20 11:45:00,16.48,16.49,16.43,16.49,90947.01710471424,8.1905,8.1955,8.1657,8.1955,90947.0171
2006-07-20 11:50:00,16.49,16.49,16.44,16.45,65637.602558754,8.1955,8.1955,8.1706,8.1756,65637.6026
2006-07-20 11:55:00,16.46,16.46,16.44,16.45,77318.87081073565,8.1806,8.1806,8.1706,8.1756,77318.8708
2006-07-20 12:00:00,16.45,16.45,16.41,16.42,85384.5084132944,8.1756,8.1756,8.1557,8.1607,85384.5084
2006-07-20 12:05:00,16.42,16.42,16.36,16.37,99290.78014184398,8.1607,8.1607,8.1309,8.1359,99290.7801
2006-07-20 12:10:00,16.36,16.4,16.36,16.39,43387.56779307468,8.1309,8.1508,8.1309,8.1458,43387.5678
2006-07-20 12:15:00,16.39,16.4,16.38,16.4,38659.43540536783,8.1458,8.1508,8.1408,8.1508,38659.4354
2006-07-20 12:20:00,16.4,16.4,16.38,16.39,41162.564316506745,8.1508,8.1508,8.1408,8.1458,41162.5643
2006-07-20 12:25:00,16.39,16.4,16.38,16.38,25865.66541510221,8.1458,8.1508,8.1408,8.1408,25865.6654
2006-07-20 12:30:00,16.38,16.38,16.37,16.37,60353.21930190516,8.1408,8.1408,8.1359,8.1359,60353.2193
2006-07-20 12:35:00,16.37,16.39,16.37,16.39,51731.33083020442,8.1359,8.1458,8.1359,8.1458,51731.3308
2006-07-20 12:40:00,16.39,16.4,16.37,16.37,109581.42122097066,8.1458,8.1508,8.1359,8.1359,109581.4212
2006-07-20 12:45:00,16.37,16.37,16.36,16.37,122653.31664580728,8.1359,8.1359,8.1309,8.1359,122653.3166
2006-07-20 12:50:00,16.37,16.38,16.37,16.38,138506.4664163538,8.1359,8.1408,8.1359,8.1408,138506.4664
2006-07-20 12:55:00,16.38,16.39,16.38,16.39,154359.6161869003,8.1408,8.1458,8.1408,8.1458,154359.6162
2006-07-20 13:00:00,16.39,16.41,16.39,16.41,217215.9643999444,8.1458,8.1557,8.1458,8.1557,217215.9644
2006-07-20 13:05:00,16.41,16.42,16.4,16.41,194687.80419969407,8.1557,8.1607,8.1508,8.1557,194687.8042
2006-07-20 13:10:00,16.42,16.48,16.41,16.47,94006.39688499512,8.1607,8.1905,8.1557,8.1855,94006.3969
2006-07-20 13:15:00,16.48,16.53,16.46,16.51,237797.24655819777,8.1905,8.2154,8.1806,8.2054,237797.2466
2006-07-20 13:20:00,16.52,16.52,16.5,16.5,194131.5533305521,8.2104,8.2104,8.2005,8.2005,194131.5533
2006-07-20 13:25:00,16.5,16.56,16.5,16.56,246419.1350298985,8.2005,8.2303,8.2005,8.2303,246419.135
2006-07-20 13:30:00,16.56,16.59,16.52,16.54,178556.52899457657,8.2303,8.2452,8.2104,8.2203,178556.529
2006-07-20 13:35:00,16.54,16.58,16.53,16.58,184119.0376859964,8.2203,8.2402,8.2154,8.2402,184119.0377
2006-07-20 13:40:00,16.58,16.59,16.55,16.56,174106.5220414407,8.2402,8.2452,8.2253,8.2303,174106.522
2006-07-20 13:45:00,16.56,16.59,16.55,16.59,169656.51508830485,8.2303,8.2452,8.2253,8.2452,169656.5151
2006-07-20 13:50:00,16.59,16.61,16.59,16.59,114587.67904324851,8.2452,8.2551,8.2452,8.2452,114587.679
2006-07-20 13:55:00,16.59,16.63,16.59,16.63,294534.83521068003,8.2452,8.2651,8.2452,8.2651,294534.8352
2006-07-20 14:00:00,16.63,16.65,16.59,16.59,751773.0496453901,8.2651,8.275,8.2452,8.2452,751773.0496
2006-07-20 14:05:00,16.59,16.64,16.59,16.61,169656.51508830485,8.2452,8.27,8.2452,8.2551,169656.5151
2006-07-20 14:10:00,16.6,16.61,16.59,16.59,186065.91572799333,8.2502,8.2551,8.2452,8.2452,186065.9157
2006-07-20 14:15:00,16.59,16.59,16.58,16.58,117647.05882352944,8.2452,8.2452,8.2402,8.2402,117647.0588
2006-07-20 14:20:00,16.58,16.59,16.54,16.56,165484.63356973996,8.2402,8.2452,8.2203,8.2303,165484.6336
2006-07-20 14:25:00,16.56,16.56,16.52,16.52,73425.11472674177,8.2303,8.2303,8.2104,8.2104,73425.1147
2006-07-20 14:30:00,16.52,16.55,16.51,16.54,198859.68571825896,8.2104,8.2253,8.2054,8.2203,198859.6857
2006-07-20 14:35:00,16.56,16.59,16.56,16.59,119315.81143095536,8.2303,8.2452,8.2303,8.2452,119315.8114
2006-07-20 14:40:00,16.59,16.61,16.58,16.61,145737.72771519958,8.2452,8.2551,8.2402,8.2551,145737.7277
2006-07-20 14:45:00,16.6,16.63,16.59,16.61,284800.44500069536,8.2502,8.2651,8.2452,8.2551,284800.445
2006-07-20 14:50:00,16.61,16.65,16.59,16.62,205256.57071339176,8.2551,8.275,8.2452,8.2601,205256.5707
2006-07-20 14:55:00,16.61,16.63,16.58,16.6,119593.93686552635,8.2551,8.2651,8.2402,8.2502,119593.9369
2006-07-20 15:00:00,16.59,16.61,16.58,16.58,183562.7868168544,8.2452,8.2551,8.2402,8.2402,183562.7868
2006-07-20 15:05:00,16.58,16.6,16.58,16.59,126825.19816437214,8.2402,8.2502,8.2402,8.2452,126825.1982
2006-07-20 15:10:00,16.59,16.64,16.59,16.61,231400.36156306497,8.2452,8.27,8.2452,8.2551,231400.3616
2006-07-20 15:15:00,16.61,16.62,16.59,16.59,129050.20164094008,8.2551,8.2601,8.2452,8.2452,129050.2016
2006-07-20 15:20:00,16.59,16.59,16.54,16.54,179669.03073286053,8.2452,8.2452,8.2203,8.2203,179669.0307
2006-07-20 15:25:00,16.53,16.58,16.53,16.58,233903.4904742039,8.2154,8.2402,8.2154,8.2402,233903.4905
2006-07-20 15:30:00,16.58,16.59,16.51,16.52,279237.9363092755,8.2402,8.2452,8.2054,8.2104,279237.9363
2006-07-20 15:35:00,16.52,16.55,16.51,16.52,226394.1037407871,8.2104,8.2253,8.2054,8.2104,226394.1037
2006-07-20 15:40:00,16.52,16.58,16.52,16.55,317897.3717146433,8.2104,8.2402,8.2104,8.2253,317897.3717
2006-07-20 15:45:00,16.55,16.55,16.49,16.49,252816.0200250313,8.2253,8.2253,8.1955,8.1955,252816.02
2006-07-20 15:50:00,16.49,16.49,16.45,16.45,372688.0823251287,8.1955,8.1955,8.1756,8.1756,372688.0823
2006-07-20 15:55:00,16.45,16.47,16.42,16.45,479488.24920038943,8.1756,8.1855,8.1607,8.1756,479488.2492
2006-07-21 09:30:00,16.56,16.56,16.36,16.36,592407.175636212,8.2303,8.2303,8.1309,8.1309,592407.1756
2006-07-21 09:35:00,16.34,16.36,16.27,16.27,120706.43860381033,8.1209,8.1309,8.0862,8.0862,120706.4386
2006-07-21 09:40:00,16.28,16.35,16.27,16.3,408844.3888193576,8.0911,8.1259,8.0862,8.1011,408844.3888
2006-07-21 09:45:00,16.3,16.3,16.19,16.19,604644.6947573356,8.1011,8.1011,8.0464,8.0464,604644.6948
2006-07-21 09:50:00,16.19,16.26,16.19,16.22,178556.52899457657,8.0464,8.0812,8.0464,8.0613,178556.529
2006-07-21 09:55:00,16.22,16.22,16.2,16.22,333750.52148518985,8.0613,8.0613,8.0514,8.0613,333750.5215
2006-07-21 10:00:00,16.22,16.23,16.19,16.2,129884.57794465304,8.0613,8.0663,8.0464,8.0514,129884.5779
2006-07-21 10:05:00,16.19,16.2,16.15,16.17,212209.7065776665,8.0464,8.0514,8.0265,8.0365,212209.7066
2006-07-21 10:10:00,16.17,16.19,16.17,16.18,112362.67556668058,8.0365,8.0464,8.0365,8.0414,112362.6756
2006-07-21 10:15:00,16.18,16.23,16.18,16.23,172437.76943401474,8.0414,8.0663,8.0414,8.0663,172437.7694
2006-07-21 10:20:00,16.22,16.29,16.22,16.28,135447.08663607287,8.0613,8.0961,8.0613,8.0911,135447.0866
2006-07-21 10:25:00,16.28,16.28,16.22,16.22,52565.7071339174,8.0911,8.0911,8.0613,8.0613,52565.7071
2006-07-21 10:30:00,16.22,16.23,16.21,16.21,41718.81518564873,8.0613,8.0663,8.0563,8.0563,41718.8152
2006-07-21 10:35:00,16.21,16.23,16.2,16.23,65915.727993325,8.0563,8.0663,8.0514,8.0663,65915.728
2006-07-21 10:40:00,16.23,16.27,16.23,16.25,87331.38645529134,8.0663,8.0862,8.0663,8.0762,87331.3865
2006-07-21 10:45:00,16.24,16.25,16.2,16.22,109859.54665554166,8.0712,8.0762,8.0514,8.0613,109859.5467
2006-07-21 10:50:00,16.23,16.23,16.2,16.21,116812.68251981644,8.0663,8.0663,8.0514,8.0563,116812.6825
2006-07-21 10:55:00,16.21,16.22,16.2,16.22,67862.60603532194,8.0563,8.0613,8.0514,8.0613,67862.606
2006-07-21 11:00:00,16.22,16.23,16.22,16.23,34209.42845223196,8.0613,8.0663,8.0613,8.0663,34209.4285
2006-07-21 11:05:00,16.24,16.28,16.24,16.28,60631.34473647615,8.0712,8.0911,8.0712,8.0911,60631.3447
2006-07-21 11:10:00,16.28,16.31,16.27,16.27,127103.32359894313,8.0911,8.106,8.0862,8.0862,127103.3236
2006-07-21 11:15:00,16.3,16.3,16.25,16.28,105409.5397024058,8.1011,8.1011,8.0762,8.0911,105409.5397
2006-07-21 11:20:00,16.28,16.29,16.27,16.28,62856.34821304409,8.0911,8.0961,8.0862,8.0911,62856.3482
2006-07-21 11:25:00,16.28,16.29,16.27,16.28,47837.57474621054,8.0911,8.0961,8.0862,8.0911,47837.5747
2006-07-21 11:30:00,16.28,16.3,16.27,16.27,132665.83229036297,8.0911,8.1011,8.0862,8.0862,132665.8323
2006-07-21 11:35:00,16.27,16.27,16.24,16.25,135168.9612015019,8.0862,8.0862,8.0712,8.0762,135168.9612
2006-07-21 11:40:00,16.24,16.25,16.23,16.25,76484.49450702267,8.0712,8.0762,8.0663,8.0762,76484.4945
2006-07-21 11:45:00,16.25,16.25,16.24,16.24,78431.37254901961,8.0762,8.0762,8.0712,8.0712,78431.3725
2006-07-21 11:50:00,16.24,16.25,16.24,16.24,165762.75900431097,8.0712,8.0762,8.0712,8.0712,165762.759
2006-07-21 11:55:00,16.24,16.25,16.24,16.25,88722.0136281463,8.0712,8.0762,8.0712,8.0762,88722.0136
2006-07-21 12:00:00,16.25,16.25,16.24,16.24,111250.1738283966,8.0762,8.0762,8.0712,8.0712,111250.1738
2006-07-21 12:05:00,16.24,16.25,16.24,16.25,89834.51536643026,8.0712,8.0762,8.0712,8.0762,89834.5154
2006-07-21 12:10:00,16.25,16.25,16.24,16.24,56459.46321791128,8.0762,8.0762,8.0712,8.0712,56459.4632
2006-07-21 12:15:00,16.24,16.26,16.24,16.25,81212.62689472953,8.0712,8.0812,8.0712,8.0762,81212.6269
2006-07-21 12:20:00,16.26,16.26,16.24,16.26,96509.52579613408,8.0812,8.0812,8.0712,8.0812,96509.5258
2006-07-21 12:25:00,16.26,16.27,16.2,16.23,120984.56403838132,8.0812,8.0862,8.0514,8.0663,120984.564
2006-07-21 12:30:00,16.22,16.23,16.2,16.22,53678.208872201365,8.0613,8.0663,8.0514,8.0613,53678.2089
2006-07-21 12:35:00,16.22,16.26,16.21,16.26,53678.208872201365,8.0613,8.0812,8.0563,8.0812,53678.2089
2006-07-21 12:40:00,16.26,16.27,16.26,16.27,28368.79432624113,8.0812,8.0862,8.0812,8.0862,28368.7943
2006-07-21 12:45:00,16.27,16.27,16.24,16.24,53956.33430677236,8.0862,8.0862,8.0712,8.0712,53956.3343
2006-07-21 12:50:00,16.24,16.24,16.22,16.22,71200.11125017384,8.0712,8.0712,8.0613,8.0613,71200.1113
2006-07-21 12:55:00,16.22,16.25,16.22,16.24,53956.33430677236,8.0613,8.0762,8.0613,8.0712,53956.3343
2006-07-21 13:00:00,16.24,16.24,16.22,16.22,37825.05910165485,8.0712,8.0712,8.0613,8.0613,37825.0591
2006-07-21 13:05:00,16.22,16.26,16.22,16.26,52009.45626477542,8.0613,8.0812,8.0613,8.0812,52009.4563
2006-07-21 13:10:00,16.26,16.27,16.26,16.27,67306.35516617996,8.0812,8.0862,8.0812,8.0862,67306.3552
2006-07-21 13:15:00,16.27,16.27,16.27,16.27,50896.95452649145,8.0862,8.0862,8.0862,8.0862,50896.9545
2006-07-21 13:20:00,16.27,16.27,16.25,16.25,137393.9646780698,8.0862,8.0862,8.0762,8.0762,137393.9647
2006-07-21 13:25:00,16.24,16.24,16.22,16.24,39215.68627450981,8.0712,8.0712,8.0613,8.0712,39215.6863
2006-07-21 13:30:00,16.23,16.24,16.22,16.22,59240.7175636212,8.0663,8.0712,8.0613,8.0613,59240.7176
2006-07-21 13:35:00,16.22,16.25,16.22,16.24,55625.08691419831,8.0613,8.0762,8.0613,8.0712,55625.0869
2006-07-21 13:40:00,16.24,16.24,16.22,16.23,43943.81866221666,8.0712,8.0712,8.0613,8.0663,43943.8187
2006-07-21 13:45:00,16.23,16.24,16.22,16.23,65637.602558754,8.0663,8.0712,8.0613,8.0663,65637.6026
2006-07-21 13:50:00,16.23,16.23,16.21,16.21,32262.550410235017,8.0663,8.0663,8.0563,8.0563,32262.5504
2006-07-21 13:55:00,16.21,16.21,16.18,16.19,104575.16339869282,8.0563,8.0563,8.0414,8.0464,104575.1634
2006-07-21 14:00:00,16.19,16.19,16.17,16.17,62578.22277847309,8.0464,8.0464,8.0365,8.0365,62578.2228
2006-07-21 14:05:00,16.17,16.19,16.16,16.17,44221.94409678766,8.0365,8.0464,8.0315,8.0365,44221.9441
2006-07-21 14:10:00,16.17,16.18,16.15,16.16,56459.46321791128,8.0365,8.0414,8.0265,8.0315,56459.4632
2006-07-21 14:15:00,16.16,16.16,16.15,16.16,61743.846474760125,8.0315,8.0315,8.0265,8.0315,61743.8465
2006-07-21 14:20:00,16.16,16.18,16.16,16.17,72312.6129884578,8.0315,8.0414,8.0315,8.0365,72312.613
2006-07-21 14:25:00,16.18,16.18,16.17,16.18,77318.87081073565,8.0414,8.0414,8.0365,8.0414,77318.8708
2006-07-21 14:30:00,16.18,16.18,16.16,16.16,96231.40036156308,8.0414,8.0414,8.0315,8.0315,96231.4004
2006-07-21 14:35:00,16.16,16.18,16.16,16.16,171047.1422611598,8.0315,8.0414,8.0315,8.0315,171047.1423
2006-07-21 14:40:00,16.17,16.17,16.14,16.14,81490.75232930052,8.0365,8.0365,8.0215,8.0215,81490.7523
2006-07-21 14:45:00,16.14,16.15,16.12,16.12,75093.86733416772,8.0215,8.0265,8.0116,8.0116,75093.8673
2006-07-21 14:50:00,16.12,16.13,16.12,16.12,60631.34473647615,8.0116,8.0166,8.0116,8.0116,60631.3447
2006-07-21 14:55:00,16.12,16.14,16.12,16.13,95397.0240578501,8.0116,8.0215,8.0116,8.0166,95397.0241
2006-07-21 15:00:00,16.13,16.14,16.06,16.08,108468.9194826867,8.0166,8.0215,7.9818,7.9917,108468.9195
2006-07-21 15:05:00,16.07,16.09,16.06,16.08,138784.59185092477,7.9868,7.9967,7.9818,7.9917,138784.5919
2006-07-21 15:10:00,16.08,16.11,16.07,16.11,111250.1738283966,7.9917,8.0066,7.9868,8.0066,111250.1738
2006-07-21 15:15:00,16.11,16.12,16.09,16.09,123487.69294952023,8.0066,8.0116,7.9967,7.9967,123487.6929
2006-07-21 15:20:00,16.09,16.1,16.09,16.1,77875.12167987763,7.9967,8.0017,7.9967,8.0017,77875.1217
2006-07-21 15:25:00,16.1,16.1,16.06,16.06,68696.9823390349,8.0017,8.0017,7.9818,7.9818,68696.9823
2006-07-21 15:30:00,16.07,16.08,16.06,16.06,92337.6442775692,7.9868,7.9917,7.9818,7.9818,92337.6443
2006-07-21 15:35:00,16.06,16.14,16.06,16.13,1281045.751633987,7.9818,8.0215,7.9818,8.0166,1281045.7516
2006-07-21 15:40:00,16.12,16.16,16.12,16.16,770963.7046307885,8.0116,8.0315,8.0116,8.0315,770963.7046
2006-07-21 15:45:00,16.16,16.18,16.16,16.18,186900.2920317063,8.0315,8.0414,8.0315,8.0414,186900.292
2006-07-21 15:50:00,16.18,16.18,16.17,16.18,162981.50465860104,8.0414,8.0414,8.0365,8.0414,162981.5047
2006-07-21 15:55:00,16.18,16.18,16.15,16.15,256709.7761090252,8.0414,8.0414,8.0265,8.0265,256709.7761
2006-07-24 09:30:00,16.18,16.24,16.15,16.23,245306.63329161453,8.0414,8.0712,8.0265,8.0663,245306.6333
2006-07-24 09:35:00,16.22,16.22,16.1,16.12,146015.85314977056,8.0613,8.0613,8.0017,8.0116,146015.8531
2006-07-24 09:40:00,16.12,16.16,16.08,16.16,167987.76248087888,8.0116,8.0315,7.9917,8.0315,167987.7625
2006-07-24 09:45:00,16.18,16.18,16.12,16.12,155750.24335975526,8.0414,8.0414,8.0116,8.0116,155750.2434
2006-07-24 09:50:00,16.12,16.16,16.11,16.11,169100.26421916287,8.0116,8.0315,8.0066,8.0066,169100.2642
2006-07-24 09:55:00,16.11,16.18,16.1,16.14,169378.38965373384,8.0066,8.0414,8.0017,8.0215,169378.3897
2006-07-24 10:00:00,16.14,16.15,16.11,16.13,71200.11125017384,8.0215,8.0265,8.0066,8.0166,71200.1113
2006-07-24 10:05:00,16.13,16.17,16.13,16.14,133778.33402864693,8.0166,8.0365,8.0166,8.0215,133778.334
2006-07-24 10:10:00,16.14,16.17,16.12,16.15,127103.32359894313,8.0215,8.0365,8.0116,8.0265,127103.3236
2006-07-24 10:15:00,16.15,16.17,16.13,16.13,71478.23668474483,8.0265,8.0365,8.0166,8.0166,71478.2367
2006-07-24 10:20:00,16.14,16.17,16.14,16.17,46725.07300792658,8.0215,8.0365,8.0215,8.0365,46725.073
2006-07-24 10:25:00,16.17,16.18,16.14,16.15,103462.66166040883,8.0365,8.0414,8.0215,8.0265,103462.6617
2006-07-24 10:30:00,16.15,16.15,16.12,16.14,192462.80072312616,8.0265,8.0265,8.0116,8.0215,192462.8007
2006-07-24 10:35:00,16.14,16.16,16.13,16.15,127937.69990265612,8.0215,8.0315,8.0166,8.0265,127937.6999
2006-07-24 10:40:00,16.15,16.15,16.14,16.14,1306911.4170490892,8.0265,8.0265,8.0215,8.0215,1306911.417
2006-07-24 10:45:00,16.14,16.17,16.14,16.17,38381.30997079684,8.0215,8.0365,8.0215,8.0365,38381.31
2006-07-24 10:50:00,16.17,16.17,16.16,16.16,233903.4904742039,8.0365,8.0365,8.0315,8.0315,233903.4905
2006-07-24 10:55:00,16.16,16.2,16.16,16.19,223334.7239605062,8.0315,8.0514,8.0315,8.0464,223334.724
2006-07-24 11:00:00,16.18,16.19,16.17,16.17,560700.8760951189,8.0414,8.0464,8.0365,8.0365,560700.8761
2006-07-24 11:05:00,16.17,16.19,16.17,16.18,76762.61994159367,8.0365,8.0464,8.0365,8.0414,76762.6199
2006-07-24 11:10:00,16.18,16.19,16.18,16.18,104575.16339869282,8.0414,8.0464,8.0414,8.0414,104575.1634
2006-07-24 11:15:00,16.18,16.19,16.18,16.19,25309.41454596023,8.0414,8.0464,8.0414,8.0464,25309.4145
2006-07-24 11:20:00,16.19,16.22,16.18,16.21,98178.27840356002,8.0464,8.0613,8.0414,8.0563,98178.2784
2006-07-24 11:25:00,16.21,16.23,16.19,16.23,91781.3934084272,8.0563,8.0663,8.0464,8.0663,91781.3934
2006-07-24 11:30:00,16.23,16.24,16.21,16.23,94562.64775413711,8.0663,8.0712,8.0563,8.0663,94562.6478
2006-07-24 11:35:00,16.23,16.25,16.23,16.24,40050.06257822278,8.0663,8.0762,8.0663,8.0712,40050.0626
2006-07-24 11:40:00,16.25,16.25,16.22,16.22,54512.58517591434,8.0762,8.0762,8.0613,8.0613,54512.5852
2006-07-24 11:45:00,16.22,16.26,16.22,16.25,107912.66861354472,8.0613,8.0812,8.0613,8.0762,107912.6686
2006-07-24 11:50:00,16.26,16.27,16.24,16.27,131831.45598665,8.0812,8.0862,8.0712,8.0862,131831.456
2006-07-24 11:55:00,16.27,16.3,16.27,16.29,159365.87400917817,8.0862,8.1011,8.0862,8.0961,159365.874
2006-07-24 12:00:00,16.29,16.29,16.22,16.23,131275.205117508,8.0961,8.0961,8.0613,8.0663,131275.2051
2006-07-24 12:05:00,16.23,16.23,16.18,16.2,101237.65818384092,8.0663,8.0663,8.0414,8.0514,101237.6582
2006-07-24 12:10:00,16.19,16.2,16.16,16.17,167431.5116117369,8.0464,8.0514,8.0315,8.0365,167431.5116
2006-07-24 12:15:00,16.17,16.18,16.17,16.18,33375.05214851898,8.0365,8.0414,8.0365,8.0414,33375.0521
2006-07-24 12:20:00,16.18,16.2,16.18,16.2,34209.42845223196,8.0414,8.0514,8.0414,8.0514,34209.4285
2006-07-24 12:25:00,16.2,16.21,16.18,16.18,65915.727993325,8.0514,8.0563,8.0414,8.0414,65915.728
2006-07-24 12:30:00,16.18,16.18,16.18,16.18,117647.05882352944,8.0414,8.0414,8.0414,8.0414,117647.0588
2006-07-24 12:35:00,16.18,16.18,16.16,16.18,54234.45974134335,8.0414,8.0414,8.0315,8.0414,54234.4597
2006-07-24 12:40:00,16.18,16.19,16.18,16.19,93728.27145042414,8.0414,8.0464,8.0414,8.0464,93728.2715
2006-07-24 12:45:00,16.19,16.2,16.18,16.18,24196.912807676264,8.0464,8.0514,8.0414,8.0414,24196.9128
2006-07-24 12:50:00,16.18,16.2,16.18,16.19,25865.66541510221,8.0414,8.0514,8.0414,8.0464,25865.6654
2006-07-24 12:55:00,16.18,16.19,16.17,16.18,29481.296064525104,8.0414,8.0464,8.0365,8.0414,29481.2961
2006-07-24 13:00:00,16.18,16.18,16.17,16.18,27256.29258795717,8.0414,8.0414,8.0365,8.0414,27256.2926
2006-07-24 13:05:00,16.18,16.2,16.18,16.2,54512.58517591434,8.0414,8.0514,8.0414,8.0514,54512.5852
2006-07-24 13:10:00,16.2,16.2,16.19,16.2,23918.78737310527,8.0514,8.0514,8.0464,8.0514,23918.7874
2006-07-24 13:15:00,16.2,16.2,16.19,16.2,30871.923237380062,8.0514,8.0514,8.0464,8.0514,30871.9232
2006-07-24 13:20:00,16.19,16.22,16.19,16.2,63412.59908218607,8.0464,8.0613,8.0464,8.0514,63412.5991
2006-07-24 13:25:00,16.2,16.2,16.2,16.2,47003.19844249757,8.0514,8.0514,8.0514,8.0514,47003.1984
2006-07-24 13:30:00,16.2,16.23,16.2,16.22,53400.083437630376,8.0514,8.0663,8.0514,8.0613,53400.0834
2006-07-24 13:35:00,16.23,16.26,16.22,16.26,117090.80795438743,8.0663,8.0812,8.0613,8.0812,117090.808
2006-07-24 13:40:00,16.27,16.29,16.27,16.28,80934.50146015854,8.0862,8.0961,8.0862,8.0911,80934.5015
2006-07-24 13:45:00,16.28,16.31,16.28,16.29,132109.581421221,8.0911,8.106,8.0911,8.0961,132109.5814
2006-07-24 13:50:00,16.3,16.31,16.29,16.3,41996.94062021972,8.1011,8.106,8.0961,8.1011,41996.9406
2006-07-24 13:55:00,16.3,16.31,16.26,16.26,69531.35864274789,8.1011,8.106,8.0812,8.0812,69531.3586
2006-07-24 14:00:00,16.26,16.28,16.26,16.28,55625.08691419831,8.0812,8.0911,8.0812,8.0911,55625.0869
2006-07-24 14:05:00,16.28,16.29,16.26,16.27,46725.07300792658,8.0911,8.0961,8.0812,8.0862,46725.073
2006-07-24 14:10:00,16.27,16.27,16.25,16.26,55068.83604505633,8.0862,8.0862,8.0762,8.0812,55068.836
2006-07-24 14:15:00,16.26,16.28,16.26,16.26,25587.539980531223,8.0812,8.0911,8.0812,8.0812,25587.54
2006-07-24 14:20:00,16.26,16.27,16.25,16.26,28646.91976081213,8.0812,8.0862,8.0762,8.0812,28646.9198
2006-07-24 14:25:00,16.26,16.27,16.26,16.26,36434.431928799895,8.0812,8.0862,8.0812,8.0812,36434.4319
2006-07-24 14:30:00,16.26,16.28,16.26,16.28,35043.80475594493,8.0812,8.0911,8.0812,8.0911,35043.8048
2006-07-24 14:35:00,16.28,16.3,16.28,16.3,95675.14949242109,8.0911,8.1011,8.0911,8.1011,95675.1495
2006-07-24 14:40:00,16.3,16.33,16.3,16.33,124878.3201223752,8.1011,8.116,8.1011,8.116,124878.3201
2006-07-24 14:45:00,16.33,16.34,16.32,16.34,37825.05910165485,8.116,8.1209,8.111,8.1209,37825.0591
2006-07-24 14:50:00,16.34,16.36,16.33,16.36,75928.24363788069,8.1209,8.1309,8.116,8.1309,75928.2436
2006-07-24 14:55:00,16.36,16.36,16.33,16.34,88722.0136281463,8.1309,8.1309,8.116,8.1209,88722.0136
2006-07-24 15:00:00,16.36,16.4,16.35,16.39,101237.65818384092,8.1309,8.1508,8.1259,8.1458,101237.6582
2006-07-24 15:05:00,16.39,16.4,16.38,16.4,68140.73146989293,8.1458,8.1508,8.1408,8.1508,68140.7315
2006-07-24 15:10:00,16.4,16.41,16.35,16.35,97900.15296898902,8.1508,8.1557,8.1259,8.1259,97900.153
2006-07-24 15:15:00,16.35,16.35,16.33,16.33,84550.13210958143,8.1259,8.1259,8.116,8.116,84550.1321
2006-07-24 15:20:00,16.33,16.35,16.33,16.35,56737.58865248227,8.116,8.1259,8.116,8.1259,56737.5887
2006-07-24 15:25:00,16.35,16.36,16.34,16.35,59796.968432763184,8.1259,8.1309,8.1209,8.1259,59796.9684
2006-07-24 15:30:00,16.35,16.35,16.34,16.34,111806.4246975386,8.1259,8.1259,8.1209,8.1209,111806.4247
2006-07-24 15:35:00,16.34,16.36,16.34,16.35,243359.7552496176,8.1209,8.1309,8.1209,8.1259,243359.7552
2006-07-24 15:40:00,16.34,16.4,16.34,16.38,122375.19121123628,8.1209,8.1508,8.1209,8.1408,122375.1912
2006-07-24 15:45:00,16.39,16.39,16.37,16.39,126547.07272980116,8.1458,8.1458,8.1359,8.1458,126547.0727
2006-07-24 15:50:00,16.39,16.4,16.37,16.38,119593.93686552635,8.1458,8.1508,8.1359,8.1408,119593.9369
2006-07-24 15:55:00,16.38,16.38,16.36,16.37,162703.37922403004,8.1408,8.1408,8.1309,8.1359,162703.3792
2006-07-25 09:30:00,16.29,16.37,16.29,16.37,83993.88124043944,8.0961,8.1359,8.0961,8.1359,83993.8812
2006-07-25 09:35:00,16.35,16.41,16.34,16.37,123209.56751494925,8.1259,8.1557,8.1209,8.1359,123209.5675
2006-07-25 09:40:00,16.37,16.37,16.34,16.34,56737.58865248227,8.1359,8.1359,8.1209,8.1209,56737.5887
2006-07-25 09:45:00,16.34,16.4,16.33,16.38,110137.67209011264,8.1209,8.1508,8.116,8.1408,110137.6721
2006-07-25 09:50:00,16.38,16.38,16.33,16.36,75093.86733416772,8.1408,8.1408,8.116,8.1309,75093.8673
2006-07-25 09:55:00,16.36,16.38,16.36,16.38,92337.6442775692,8.1309,8.1408,8.1309,8.1408,92337.6443
2006-07-25 10:00:00,16.38,16.47,16.38,16.46,123765.81838409124,8.1408,8.1855,8.1408,8.1806,123765.8184
2006-07-25 10:05:00,16.46,16.5,16.46,16.48,139618.96815463775,8.1806,8.2005,8.1806,8.1905,139618.9682
2006-07-25 10:10:00,16.5,16.55,16.44,16.51,152412.73814490336,8.2005,8.2253,8.1706,8.2054,152412.7381
2006-07-25 10:15:00,16.51,16.54,16.5,16.51,38937.560839938815,8.2054,8.2203,8.2005,8.2054,38937.5608
2006-07-25 10:20:00,16.51,16.53,16.48,16.5,85106.38297872341,8.2054,8.2154,8.1905,8.2005,85106.383
2006-07-25 10:25:00,16.5,16.5,16.48,16.48,40884.43888193576,8.2005,8.2005,8.1905,8.1905,40884.4389
2006-07-25 10:30:00,16.48,16.5,16.46,16.48,50062.57822277848,8.1905,8.2005,8.1806,8.1905,50062.5782
2006-07-25 10:35:00,16.47,16.48,16.4,16.41,87887.63732443332,8.1855,8.1905,8.1508,8.1557,87887.6373
2006-07-25 10:40:00,16.41,16.42,16.38,16.4,40050.06257822278,8.1557,8.1607,8.1408,8.1508,40050.0626
2006-07-25 10:45:00,16.4,16.42,16.39,16.4,52009.45626477542,8.1508,8.1607,8.1458,8.1508,52009.4563
2006-07-25 10:50:00,16.41,16.42,16.38,16.4,64803.22625504103,8.1557,8.1607,8.1408,8.1508,64803.2263
2006-07-25 10:55:00,16.4,16.41,16.38,16.38,34209.42845223196,8.1508,8.1557,8.1408,8.1408,34209.4285
2006-07-25 11:00:00,16.39,16.42,16.39,16.41,25865.66541510221,8.1458,8.1607,8.1458,8.1557,25865.6654
2006-07-25 11:05:00,16.41,16.42,16.38,16.4,91781.3934084272,8.1557,8.1607,8.1408,8.1508,91781.3934
2006-07-25 11:10:00,16.4,16.41,16.4,16.41,17521.902377972467,8.1508,8.1557,8.1508,8.1557,17521.9024
2006-07-25 11:15:00,16.4,16.41,16.39,16.39,154081.49075232932,8.1508,8.1557,8.1458,8.1458,154081.4908
2006-07-25 11:20:00,16.38,16.41,16.37,16.4,97343.90209984704,8.1408,8.1557,8.1359,8.1508,97343.9021
2006-07-25 11:25:00,16.39,16.43,16.39,16.42,30037.546933667087,8.1458,8.1657,8.1458,8.1607,30037.5469
2006-07-25 11:30:00,16.43,16.43,16.41,16.43,26978.16715338618,8.1657,8.1657,8.1557,8.1657,26978.1672
2006-07-25 11:35:00,16.42,16.42,16.37,16.37,34487.553886802954,8.1607,8.1607,8.1359,8.1359,34487.5539
2006-07-25 11:40:00,16.38,16.38,16.35,16.37,21693.78389653734,8.1408,8.1408,8.1259,8.1359,21693.7839
2006-07-25 11:45:00,16.37,16.37,16.33,16.34,55903.2123487693,8.1359,8.1359,8.116,8.1209,55903.2123
2006-07-25 11:50:00,16.33,16.36,16.33,16.35,39771.93714365179,8.116,8.1309,8.116,8.1259,39771.9371
2006-07-25 11:55:00,16.35,16.4,16.35,16.37,78709.49798359061,8.1259,8.1508,8.1259,8.1359,78709.498
2006-07-25 12:00:00,16.37,16.37,16.34,16.35,40884.43888193576,8.1359,8.1359,8.1209,8.1259,40884.4389
2006-07-25 12:05:00,16.34,16.36,16.29,16.31,77596.99624530664,8.1209,8.1309,8.0961,8.106,77596.9962
2006-07-25 12:10:00,16.31,16.32,16.29,16.32,83993.88124043944,8.106,8.111,8.0961,8.111,83993.8812
2006-07-25 12:15:00,16.32,16.32,16.3,16.32,32540.67584480601,8.111,8.111,8.1011,8.111,32540.6758
2006-07-25 12:20:00,16.32,16.36,16.32,16.36,28368.79432624113,8.111,8.1309,8.111,8.1309,28368.7943
2006-07-25 12:25:00,16.36,16.36,16.34,16.34,22806.285634821303,8.1309,8.1309,8.1209,8.1209,22806.2856
2006-07-25 12:30:00,16.34,16.37,16.33,16.36,37546.93366708386,8.1209,8.1359,8.116,8.1309,37546.9337
2006-07-25 12:35:00,16.36,16.38,16.36,16.38,29759.421499096094,8.1309,8.1408,8.1309,8.1408,29759.4215
2006-07-25 12:40:00,16.37,16.4,16.37,16.4,39771.93714365179,8.1359,8.1508,8.1359,8.1508,39771.9371
2006-07-25 12:45:00,16.4,16.4,16.37,16.38,39493.8117090808,8.1508,8.1508,8.1359,8.1408,39493.8117
2006-07-25 12:50:00,16.38,16.38,16.35,16.37,27812.54345709916,8.1408,8.1408,8.1259,8.1359,27812.5435
2006-07-25 12:55:00,16.36,16.38,16.36,16.38,17800.02781254346,8.1309,8.1408,8.1309,8.1408,17800.0278
2006-07-25 13:00:00,16.38,16.4,16.35,16.36,54790.71061048533,8.1408,8.1508,8.1259,8.1309,54790.7106
2006-07-25 13:05:00,16.36,16.36,16.35,16.36,32262.550410235017,8.1309,8.1309,8.1259,8.1309,32262.5504
2006-07-25 13:10:00,16.36,16.36,16.34,16.35,28368.79432624113,8.1309,8.1309,8.1209,8.1259,28368.7943
2006-07-25 13:15:00,16.35,16.37,16.34,16.37,47003.19844249757,8.1259,8.1359,8.1209,8.1359,47003.1984
2006-07-25 13:20:00,16.36,16.37,16.34,16.35,23640.66193853428,8.1309,8.1359,8.1209,8.1259,23640.6619
2006-07-25 13:25:00,16.35,16.36,16.34,16.35,21971.90933110833,8.1259,8.1309,8.1209,8.1259,21971.9093
2006-07-25 13:30:00,16.35,16.37,16.34,16.35,33931.30301766097,8.1259,8.1359,8.1209,8.1259,33931.303
2006-07-25 13:35:00,16.36,16.36,16.34,16.34,21137.53302739536,8.1309,8.1309,8.1209,8.1209,21137.533
2006-07-25 13:40:00,16.35,16.35,16.34,16.35,34765.679321373944,8.1259,8.1259,8.1209,8.1259,34765.6793
2006-07-25 13:45:00,16.35,16.37,16.34,16.35,26700.041718815188,8.1259,8.1359,8.1209,8.1259,26700.0417
2006-07-25 13:50:00,16.37,16.37,16.34,16.34,16131.275205117508,8.1359,8.1359,8.1209,8.1209,16131.2752
2006-07-25 13:55:00,16.36,16.36,16.35,16.36,17243.776943401477,8.1309,8.1309,8.1259,8.1309,17243.7769
2006-07-25 14:00:00,16.36,16.37,16.32,16.32,54512.58517591434,8.1309,8.1359,8.111,8.111,54512.5852
2006-07-25 14:05:00,16.32,16.33,16.31,16.32,39215.68627450981,8.111,8.116,8.106,8.111,39215.6863
2006-07-25 14:10:00,16.32,16.33,16.28,16.29,37268.80823251286,8.111,8.116,8.0911,8.0961,37268.8082
2006-07-25 14:15:00,16.29,16.32,16.28,16.31,84272.00667501043,8.0961,8.111,8.0911,8.106,84272.0067
2006-07-25 14:20:00,16.3,16.32,16.28,16.32,36156.3064942289,8.1011,8.111,8.0911,8.111,36156.3065
2006-07-25 14:25:00,16.32,16.32,16.31,16.31,44778.19496592964,8.111,8.111,8.106,8.106,44778.195
2006-07-25 14:30:00,16.32,16.33,16.31,16.33,30871.923237380062,8.111,8.116,8.106,8.116,30871.9232
2006-07-25 14:35:00,16.33,16.34,16.31,16.33,42275.06605479072,8.116,8.1209,8.106,8.116,42275.0661
2006-07-25 14:40:00,16.33,16.33,16.29,16.31,55346.96147962732,8.116,8.116,8.0961,8.106,55346.9615
2006-07-25 14:45:00,16.31,16.33,16.29,16.29,85106.38297872341,8.106,8.116,8.0961,8.0961,85106.383
2006-07-25 14:50:00,16.31,16.34,16.29,16.33,47559.44931163955,8.106,8.1209,8.0961,8.116,47559.4493
2006-07-25 14:55:00,16.33,16.35,16.32,16.33,81768.87776387151,8.116,8.1259,8.111,8.116,81768.8778
2006-07-25 15:00:00,16.33,16.39,16.33,16.38,73981.36559588375,8.116,8.1458,8.116,8.1408,73981.3656
2006-07-25 15:05:00,16.38,16.41,16.37,16.41,64525.100820470034,8.1408,8.1557,8.1359,8.1557,64525.1008
2006-07-25 15:10:00,16.41,16.41,16.38,16.41,99568.90557641497,8.1557,8.1557,8.1408,8.1557,99568.9056
2006-07-25 15:15:00,16.42,16.47,16.41,16.47,83715.75580586845,8.1607,8.1855,8.1557,8.1855,83715.7558
2006-07-25 15:20:00,16.47,16.48,16.46,16.46,63690.724516757065,8.1855,8.1905,8.1806,8.1806,63690.7245
2006-07-25 15:25:00,16.46,16.47,16.44,16.45,69531.35864274789,8.1806,8.1855,8.1706,8.1756,69531.3586
2006-07-25 15:30:00,16.46,16.5,16.45,16.5,109581.42122097066,8.1806,8.2005,8.1756,8.2005,109581.4212
2006-07-25 15:35:00,16.5,16.51,16.5,16.51,46168.8221387846,8.2005,8.2054,8.2005,8.2054,46168.8221
2006-07-25 15:40:00,16.51,16.53,16.51,16.52,96787.65123070506,8.2054,8.2154,8.2054,8.2104,96787.6512
2006-07-25 15:45:00,16.51,16.52,16.5,16.51,74815.74189959673,8.2054,8.2104,8.2005,8.2054,74815.7419
2006-07-25 15:50:00,16.51,16.52,16.44,16.44,127659.57446808512,8.2054,8.2104,8.1706,8.1706,127659.5745
2006-07-25 15:55:00,16.45,16.45,16.41,16.45,193853.4278959811,8.1756,8.1756,8.1557,8.1756,193853.4279
2006-07-26 09:30:00,16.45,16.45,16.14,16.18,207203.4487553887,8.1756,8.1756,8.0215,8.0414,207203.4488
2006-07-26 09:35:00,16.14,16.31,16.13,16.25,67862.60603532194,8.0215,8.106,8.0166,8.0762,67862.606
2006-07-26 09:40:00,16.26,16.34,16.26,16.28,28368.79432624113,8.0812,8.1209,8.0812,8.0911,28368.7943
2006-07-26 09:45:00,16.3,16.33,16.28,16.28,48393.82561535253,8.1011,8.116,8.0911,8.0911,48393.8256
2006-07-26 09:50:00,16.28,16.35,16.28,16.29,57293.83952162426,8.0911,8.1259,8.0911,8.0961,57293.8395
2006-07-26 09:55:00,16.3,16.35,16.29,16.34,43943.81866221666,8.1011,8.1259,8.0961,8.1209,43943.8187
2006-07-26 10:00:00,16.35,16.37,16.27,16.27,46725.07300792658,8.1259,8.1359,8.0862,8.0862,46725.073
2006-07-26 10:05:00,16.27,16.3,16.27,16.28,95118.8986232791,8.0862,8.1011,8.0862,8.0911,95118.8986
2006-07-26 10:10:00,16.28,16.29,16.27,16.27,77040.74537616466,8.0911,8.0961,8.0862,8.0862,77040.7454
2006-07-26 10:15:00,16.27,16.28,16.23,16.25,87609.51188986233,8.0862,8.0911,8.0663,8.0762,87609.5119
2006-07-26 10:20:00,16.25,16.28,16.23,16.27,76484.49450702267,8.0762,8.0911,8.0663,8.0862,76484.4945
2006-07-26 10:25:00,16.27,16.29,16.21,16.29,95397.0240578501,8.0862,8.0961,8.0563,8.0961,95397.0241
2006-07-26 10:30:00,16.28,16.31,16.26,16.3,38103.18453622584,8.0911,8.106,8.0812,8.1011,38103.1845
2006-07-26 10:35:00,16.29,16.32,16.26,16.28,33653.17758308998,8.0961,8.111,8.0812,8.0911,33653.1776
2006-07-26 10:40:00,16.28,16.28,16.26,16.27,28368.79432624113,8.0911,8.0911,8.0812,8.0862,28368.7943
2006-07-26 10:45:00,16.28,16.28,16.25,16.25,21693.78389653734,8.0911,8.0911,8.0762,8.0762,21693.7839
2006-07-26 10:50:00,16.26,16.27,16.25,16.25,37825.05910165485,8.0812,8.0862,8.0762,8.0762,37825.0591
2006-07-26 10:55:00,16.26,16.28,16.25,16.28,23918.78737310527,8.0812,8.0911,8.0762,8.0911,23918.7874
2006-07-26 11:00:00,16.28,16.29,16.27,16.27,29203.17062995411,8.0911,8.0961,8.0862,8.0862,29203.1706
2006-07-26 11:05:00,16.27,16.3,16.25,16.29,67306.35516617996,8.0862,8.1011,8.0762,8.0961,67306.3552
2006-07-26 11:10:00,16.29,16.31,16.28,16.28,25587.539980531223,8.0961,8.106,8.0911,8.0911,25587.54
2006-07-26 11:15:00,16.28,16.32,16.28,16.32,34487.553886802954,8.0911,8.111,8.0911,8.111,34487.5539
2006-07-26 11:20:00,16.32,16.35,16.32,16.33,46446.94757335559,8.111,8.1259,8.111,8.116,46446.9476
2006-07-26 11:25:00,16.32,16.33,16.3,16.31,34765.679321373944,8.111,8.116,8.1011,8.106,34765.6793
2006-07-26 11:30:00,16.3,16.33,16.3,16.33,31428.174106522045,8.1011,8.116,8.1011,8.116,31428.1741
2006-07-26 11:35:00,16.33,16.33,16.31,16.31,45334.44583507162,8.116,8.116,8.106,8.106,45334.4458
2006-07-26 11:40:00,16.31,16.31,16.28,16.31,79265.74885273259,8.106,8.106,8.0911,8.106,79265.7489
2006-07-26 11:45:00,16.31,16.33,16.29,16.29,39493.8117090808,8.106,8.116,8.0961,8.0961,39493.8117
2006-07-26 11:50:00,16.29,16.32,16.29,16.29,84828.25754415242,8.0961,8.111,8.0961,8.0961,84828.2575
2006-07-26 11:55:00,16.29,16.31,16.29,16.31,51453.20539563344,8.0961,8.106,8.0961,8.106,51453.2054
2006-07-26 12:00:00,16.31,16.42,16.3,16.39,121262.6894729523,8.106,8.1607,8.1011,8.1458,121262.6895
2006-07-26 12:05:00,16.37,16.41,16.36,16.41,39215.68627450981,8.1359,8.1557,8.1309,8.1557,39215.6863
2006-07-26 12:10:00,16.41,16.42,16.38,16.42,41996.94062021972,8.1557,8.1607,8.1408,8.1607,41996.9406
2006-07-26 12:15:00,16.44,16.44,16.41,16.41,57571.96495619525,8.1706,8.1706,8.1557,8.1557,57571.965
2006-07-26 12:20:00,16.41,16.42,16.4,16.4,17521.902377972467,8.1557,8.1607,8.1508,8.1508,17521.9024
2006-07-26 12:25:00,16.39,16.4,16.38,16.4,32818.801279377,8.1458,8.1508,8.1408,8.1508,32818.8013
2006-07-26 12:30:00,16.39,16.4,16.38,16.4,16409.4006396885,8.1458,8.1508,8.1408,8.1508,16409.4006
2006-07-26 12:35:00,16.4,16.4,16.37,16.37,30871.923237380062,8.1508,8.1508,8.1359,8.1359,30871.9232
2006-07-26 12:40:00,16.37,16.38,16.36,16.38,37268.80823251286,8.1359,8.1408,8.1309,8.1408,37268.8082
2006-07-26 12:45:00,16.38,16.4,16.37,16.38,33375.05214851898,8.1408,8.1508,8.1359,8.1408,33375.0521
2006-07-26 12:50:00,16.38,16.4,16.38,16.38,15018.773466833543,8.1408,8.1508,8.1408,8.1408,15018.7735
2006-07-26 12:55:00,16.38,16.4,16.38,16.38,21693.78389653734,8.1408,8.1508,8.1408,8.1408,21693.7839
2006-07-26 13:00:00,16.39,16.4,16.39,16.39,18912.529550827425,8.1458,8.1508,8.1458,8.1458,18912.5296
2006-07-26 13:05:00,16.39,16.41,16.39,16.4,38937.560839938815,8.1458,8.1557,8.1458,8.1508,38937.5608
2006-07-26 13:10:00,16.4,16.41,16.4,16.4,22806.285634821303,8.1508,8.1557,8.1508,8.1508,22806.2856
2006-07-26 13:15:00,16.4,16.41,16.4,16.4,35321.93019051592,8.1508,8.1557,8.1508,8.1508,35321.9302
2006-07-26 13:20:00,16.4,16.41,16.4,16.41,26421.916284244195,8.1508,8.1557,8.1508,8.1557,26421.9163
2006-07-26 13:25:00,16.4,16.43,16.4,16.41,41440.68975107774,8.1508,8.1657,8.1508,8.1557,41440.6898
2006-07-26 13:30:00,16.41,16.41,16.4,16.4,11125.017382839662,8.1557,8.1557,8.1508,8.1508,11125.0174
2006-07-26 13:35:00,16.41,16.42,16.4,16.41,46168.8221387846,8.1557,8.1607,8.1508,8.1557,46168.8221
2006-07-26 13:40:00,16.41,16.42,16.41,16.42,40050.06257822278,8.1557,8.1607,8.1557,8.1607,40050.0626
2006-07-26 13:45:00,16.42,16.47,16.42,16.47,60353.21930190516,8.1607,8.1855,8.1607,8.1855,60353.2193
2006-07-26 13:50:00,16.49,16.51,16.48,16.5,81490.75232930052,8.1955,8.2054,8.1905,8.2005,81490.7523
2006-07-26 13:55:00,16.5,16.5,16.48,16.49,53678.208872201365,8.2005,8.2005,8.1905,8.1955,53678.2089
2006-07-26 14:00:00,16.48,16.5,16.44,16.45,68696.9823390349,8.1905,8.2005,8.1706,8.1756,68696.9823
2006-07-26 14:05:00,16.46,16.46,16.42,16.45,50062.57822277848,8.1806,8.1806,8.1607,8.1756,50062.5782
2006-07-26 14:10:00,16.45,16.49,16.44,16.49,51731.33083020442,8.1756,8.1955,8.1706,8.1955,51731.3308
2006-07-26 14:15:00,16.49,16.49,16.47,16.48,57571.96495619525,8.1955,8.1955,8.1855,8.1905,57571.965
2006-07-26 14:20:00,16.47,16.49,16.47,16.48,69809.48407731888,8.1855,8.1955,8.1855,8.1905,69809.4841
2006-07-26 14:25:00,16.47,16.47,16.41,16.42,47003.19844249757,8.1855,8.1855,8.1557,8.1607,47003.1984
2006-07-26 14:30:00,16.42,16.45,16.42,16.45,70087.60951188987,8.1607,8.1756,8.1607,8.1756,70087.6095
2006-07-26 14:35:00,16.45,16.46,16.45,16.46,22806.285634821303,8.1756,8.1806,8.1756,8.1806,22806.2856
2006-07-26 14:40:00,16.46,16.46,16.42,16.45,75093.86733416772,8.1806,8.1806,8.1607,8.1756,75093.8673
2006-07-26 14:45:00,16.44,16.45,16.42,16.42,50618.82909192046,8.1706,8.1756,8.1607,8.1607,50618.8291
2006-07-26 14:50:00,16.43,16.44,16.42,16.44,64803.22625504103,8.1657,8.1706,8.1607,8.1706,64803.2263
2006-07-26 14:55:00,16.44,16.45,16.43,16.43,42831.316923932696,8.1706,8.1756,8.1657,8.1657,42831.3169
2006-07-26 15:00:00,16.43,16.45,16.43,16.45,71200.11125017384,8.1657,8.1756,8.1657,8.1756,71200.1113
2006-07-26 15:05:00,16.45,16.45,16.44,16.44,34487.553886802954,8.1756,8.1756,8.1706,8.1706,34487.5539
2006-07-26 15:10:00,16.44,16.45,16.41,16.42,77875.12167987763,8.1706,8.1756,8.1557,8.1607,77875.1217
2006-07-26 15:15:00,16.42,16.42,16.41,16.41,39215.68627450981,8.1607,8.1607,8.1557,8.1557,39215.6863
2006-07-26 15:20:00,16.41,16.42,16.41,16.42,54512.58517591434,8.1557,8.1607,8.1557,8.1607,54512.5852
2006-07-26 15:25:00,16.42,16.44,16.42,16.44,36434.431928799895,8.1607,8.1706,8.1607,8.1706,36434.4319
2006-07-26 15:30:00,16.44,16.46,16.43,16.44,55068.83604505633,8.1706,8.1806,8.1657,8.1706,55068.836
2006-07-26 15:35:00,16.44,16.44,16.42,16.43,58406.34125990822,8.1706,8.1706,8.1607,8.1657,58406.3413
2006-07-26 15:40:00,16.43,16.43,16.37,16.37,57571.96495619525,8.1657,8.1657,8.1359,8.1359,57571.965
2006-07-26 15:45:00,16.37,16.4,16.37,16.38,94006.39688499512,8.1359,8.1508,8.1359,8.1408,94006.3969
2006-07-26 15:50:00,16.38,16.39,16.37,16.38,66193.85342789599,8.1408,8.1458,8.1359,8.1408,66193.8534
2006-07-26 15:55:00,16.38,16.42,16.38,16.4,89556.38993185927,8.1408,8.1607,8.1408,8.1508,89556.3899
2006-07-27 09:30:00,16.45,16.45,16.41,16.41,46725.07300792658,8.1756,8.1756,8.1557,8.1557,46725.073
2006-07-27 09:35:00,16.43,16.5,16.43,16.5,28090.668891670142,8.1657,8.2005,8.1657,8.2005,28090.6689
2006-07-27 09:40:00,16.52,16.63,16.52,16.6,70921.98581560285,8.2104,8.2651,8.2104,8.2502,70921.9858
2006-07-27 09:45:00,16.59,16.59,16.5,16.51,86775.13558614936,8.2452,8.2452,8.2005,8.2054,86775.1356
2006-07-27 09:50:00,16.5,16.52,16.45,16.45,85384.5084132944,8.2005,8.2104,8.1756,8.1756,85384.5084
2006-07-27 09:55:00,16.47,16.47,16.42,16.45,43665.69322764567,8.1855,8.1855,8.1607,8.1756,43665.6932
2006-07-27 10:00:00,16.45,16.45,16.42,16.45,50896.95452649145,8.1756,8.1756,8.1607,8.1756,50896.9545
2006-07-27 10:05:00,16.45,16.46,16.41,16.41,38937.560839938815,8.1756,8.1806,8.1557,8.1557,38937.5608
2006-07-27 10:10:00,16.42,16.44,16.42,16.44,45890.6967042136,8.1607,8.1706,8.1607,8.1706,45890.6967
2006-07-27 10:15:00,16.44,16.45,16.43,16.43,30315.67236823808,8.1706,8.1756,8.1657,8.1657,30315.6724
2006-07-27 10:20:00,16.43,16.44,16.41,16.42,28646.91976081213,8.1657,8.1706,8.1557,8.1607,28646.9198
2006-07-27 10:25:00,16.41,16.42,16.4,16.42,28646.91976081213,8.1557,8.1607,8.1508,8.1607,28646.9198
2006-07-27 10:30:00,16.42,16.44,16.41,16.44,31984.424975664027,8.1607,8.1706,8.1557,8.1706,31984.425
2006-07-27 10:35:00,16.43,16.43,16.4,16.4,42831.316923932696,8.1657,8.1657,8.1508,8.1508,42831.3169
2006-07-27 10:40:00,16.4,16.41,16.38,16.38,55346.96147962732,8.1508,8.1557,8.1408,8.1408,55346.9615
2006-07-27 10:45:00,16.38,16.42,16.38,16.41,23362.53650396329,8.1408,8.1607,8.1408,8.1557,23362.5365
2006-07-27 10:50:00,16.41,16.43,16.39,16.42,80934.50146015854,8.1557,8.1657,8.1458,8.1607,80934.5015
2006-07-27 10:55:00,16.42,16.45,16.41,16.45,42831.316923932696,8.1607,8.1756,8.1557,8.1756,42831.3169
2006-07-27 11:00:00,16.45,16.46,16.44,16.45,103740.78709497984,8.1756,8.1806,8.1706,8.1756,103740.7871
2006-07-27 11:05:00,16.45,16.47,16.45,16.45,97065.77666527603,8.1756,8.1855,8.1756,8.1756,97065.7767
2006-07-27 11:10:00,16.45,16.46,16.44,16.45,55346.96147962732,8.1756,8.1806,8.1706,8.1756,55346.9615
2006-07-27 11:15:00,16.45,16.47,16.45,16.46,27812.54345709916,8.1756,8.1855,8.1756,8.1806,27812.5435
2006-07-27 11:20:00,16.46,16.47,16.45,16.46,168544.01335002086,8.1806,8.1855,8.1756,8.1806,168544.0134
2006-07-27 11:25:00,16.47,16.52,16.46,16.49,111528.2992629676,8.1855,8.2104,8.1806,8.1955,111528.2993
2006-07-27 11:30:00,16.49,16.49,16.45,16.46,65637.602558754,8.1955,8.1955,8.1756,8.1806,65637.6026
2006-07-27 11:35:00,16.46,16.47,16.45,16.45,43943.81866221666,8.1806,8.1855,8.1756,8.1756,43943.8187
2006-07-27 11:40:00,16.45,16.47,16.45,16.47,39215.68627450981,8.1756,8.1855,8.1756,8.1855,39215.6863
2006-07-27 11:45:00,16.47,16.5,16.46,16.49,46446.94757335559,8.1855,8.2005,8.1806,8.1955,46446.9476
2006-07-27 11:50:00,16.48,16.49,16.46,16.46,21137.53302739536,8.1905,8.1955,8.1806,8.1806,21137.533
2006-07-27 11:55:00,16.46,16.51,16.46,16.5,54512.58517591434,8.1806,8.2054,8.1806,8.2005,54512.5852
2006-07-27 12:00:00,16.5,16.55,16.5,16.54,83437.63037129746,8.2005,8.2253,8.2005,8.2203,83437.6304
2006-07-27 12:05:00,16.54,16.54,16.52,16.53,31428.174106522045,8.2203,8.2203,8.2104,8.2154,31428.1741
2006-07-27 12:10:00,16.53,16.54,16.52,16.52,21971.90933110833,8.2154,8.2203,8.2104,8.2104,21971.9093
2006-07-27 12:15:00,16.52,16.52,16.48,16.49,45334.44583507162,8.2104,8.2104,8.1905,8.1955,45334.4458
2006-07-27 12:20:00,16.49,16.49,16.48,16.48,16687.52607425949,8.1955,8.1955,8.1905,8.1905,16687.5261
2006-07-27 12:25:00,16.49,16.49,16.47,16.47,55068.83604505633,8.1955,8.1955,8.1855,8.1855,55068.836
2006-07-27 12:30:00,16.47,16.49,16.46,16.48,84828.25754415242,8.1855,8.1955,8.1806,8.1905,84828.2575
2006-07-27 12:35:00,16.48,16.54,16.48,16.5,115422.05534696148,8.1905,8.2203,8.1905,8.2005,115422.0553
2006-07-27 12:40:00,16.51,16.51,16.49,16.5,39215.68627450981,8.2054,8.2054,8.1955,8.2005,39215.6863
2006-07-27 12:45:00,16.5,16.51,16.49,16.49,9178.13934084272,8.2005,8.2054,8.1955,8.1955,9178.1393
2006-07-27 12:50:00,16.49,16.51,16.49,16.49,25309.41454596023,8.1955,8.2054,8.1955,8.1955,25309.4145
2006-07-27 12:55:00,16.49,16.49,16.49,16.49,10290.641079126686,8.1955,8.1955,8.1955,8.1955,10290.6411
2006-07-27 13:00:00,16.49,16.49,16.48,16.49,28368.79432624113,8.1955,8.1955,8.1905,8.1955,28368.7943
2006-07-27 13:05:00,16.49,16.5,16.49,16.5,18078.15324711445,8.1955,8.2005,8.1955,8.2005,18078.1532
2006-07-27 13:10:00,16.5,16.5,16.48,16.48,36712.557363370885,8.2005,8.2005,8.1905,8.1905,36712.5574
2006-07-27 13:15:00,16.48,16.5,16.48,16.49,38937.560839938815,8.1905,8.2005,8.1905,8.1955,38937.5608
2006-07-27 13:20:00,16.49,16.5,16.49,16.5,27812.54345709916,8.1955,8.2005,8.1955,8.2005,27812.5435
2006-07-27 13:25:00,16.49,16.51,16.49,16.51,59240.7175636212,8.1955,8.2054,8.1955,8.2054,59240.7176
2006-07-27 13:30:00,16.51,16.51,16.47,16.48,84550.13210958143,8.2054,8.2054,8.1855,8.1905,84550.1321
2006-07-27 13:35:00,16.47,16.48,16.47,16.47,83159.50493672647,8.1855,8.1905,8.1855,8.1855,83159.5049
2006-07-27 13:40:00,16.47,16.47,16.46,16.47,64525.100820470034,8.1855,8.1855,8.1806,8.1855,64525.1008
2006-07-27 13:45:00,16.47,16.47,16.46,16.47,27256.29258795717,8.1855,8.1855,8.1806,8.1855,27256.2926
2006-07-27 13:50:00,16.48,16.48,16.42,16.42,35321.93019051592,8.1905,8.1905,8.1607,8.1607,35321.9302
2006-07-27 13:55:00,16.44,16.44,16.39,16.39,39493.8117090808,8.1706,8.1706,8.1458,8.1458,39493.8117
2006-07-27 14:00:00,16.39,16.4,16.38,16.4,38381.30997079684,8.1458,8.1508,8.1408,8.1508,38381.31
2006-07-27 14:05:00,16.39,16.4,16.38,16.4,89556.38993185927,8.1458,8.1508,8.1408,8.1508,89556.3899
2006-07-27 14:10:00,16.4,16.41,16.39,16.4,72590.73842302879,8.1508,8.1557,8.1458,8.1508,72590.7384
2006-07-27 14:15:00,16.4,16.4,16.38,16.4,45612.57126964261,8.1508,8.1508,8.1408,8.1508,45612.5713
2006-07-27 14:20:00,16.39,16.4,16.38,16.38,31428.174106522045,8.1458,8.1508,8.1408,8.1408,31428.1741
2006-07-27 14:25:00,16.39,16.42,16.38,16.41,53678.208872201365,8.1458,8.1607,8.1408,8.1557,53678.2089
2006-07-27 14:30:00,16.41,16.41,16.39,16.4,48115.70018078154,8.1557,8.1557,8.1458,8.1508,48115.7002
2006-07-27 14:35:00,16.4,16.4,16.38,16.4,57850.09039076624,8.1508,8.1508,8.1408,8.1508,57850.0904
2006-07-27 14:40:00,16.39,16.39,16.38,16.38,31984.424975664027,8.1458,8.1458,8.1408,8.1408,31984.425
2006-07-27 14:45:00,16.38,16.38,16.37,16.37,47281.32387706856,8.1408,8.1408,8.1359,8.1359,47281.3239
2006-07-27 14:50:00,16.37,16.39,16.37,16.39,55903.2123487693,8.1359,8.1458,8.1359,8.1458,55903.2123
2006-07-27 14:55:00,16.4,16.41,16.39,16.39,62856.34821304409,8.1508,8.1557,8.1458,8.1458,62856.3482
2006-07-27 15:00:00,16.4,16.43,16.4,16.42,52565.7071339174,8.1508,8.1657,8.1508,8.1607,52565.7071
2006-07-27 15:05:00,16.42,16.44,16.42,16.43,31984.424975664027,8.1607,8.1706,8.1607,8.1657,31984.425
2006-07-27 15:10:00,16.43,16.43,16.38,16.38,45334.44583507162,8.1657,8.1657,8.1408,8.1408,45334.4458
2006-07-27 15:15:00,16.38,16.38,16.36,16.37,57571.96495619525,8.1408,8.1408,8.1309,8.1359,57571.965
2006-07-27 15:20:00,16.37,16.37,16.35,16.35,120706.43860381033,8.1359,8.1359,8.1259,8.1259,120706.4386
2006-07-27 15:25:00,16.35,16.36,16.33,16.33,35321.93019051592,8.1259,8.1309,8.116,8.116,35321.9302
2006-07-27 15:30:00,16.33,16.34,16.31,16.33,120150.18773466836,8.116,8.1209,8.106,8.116,120150.1877
2006-07-27 15:35:00,16.33,16.36,16.33,16.35,71478.23668474483,8.116,8.1309,8.116,8.1259,71478.2367
2006-07-27 15:40:00,16.35,16.35,16.33,16.34,44778.19496592964,8.1259,8.1259,8.116,8.1209,44778.195
2006-07-27 15:45:00,16.35,16.35,16.34,16.34,50340.70365734947,8.1259,8.1259,8.1209,8.1209,50340.7037
2006-07-27 15:50:00,16.35,16.36,16.34,16.34,60353.21930190516,8.1259,8.1309,8.1209,8.1209,60353.2193
2006-07-27 15:55:00,16.34,16.35,16.33,16.35,97065.77666527603,8.1209,8.1259,8.116,8.1259,97065.7767
2006-07-28 09:30:00,16.33,16.33,16.2,16.22,122653.31664580728,8.116,8.116,8.0514,8.0613,122653.3166
2006-07-28 09:35:00,16.2,16.27,16.18,16.23,76206.36907245168,8.0514,8.0862,8.0414,8.0663,76206.3691
2006-07-28 09:40:00,16.16,16.25,16.16,16.25,145737.72771519958,8.0315,8.0762,8.0315,8.0762,145737.7277
2006-07-28 09:45:00,16.26,16.29,16.25,16.25,57293.83952162426,8.0812,8.0961,8.0762,8.0762,57293.8395
2006-07-28 09:50:00,16.25,16.29,16.24,16.27,57571.96495619525,8.0762,8.0961,8.0712,8.0862,57571.965
2006-07-28 09:55:00,16.28,16.34,16.28,16.31,45334.44583507162,8.0911,8.1209,8.0911,8.106,45334.4458
2006-07-28 10:00:00,16.3,16.31,16.22,16.22,17521.902377972467,8.1011,8.106,8.0613,8.0613,17521.9024
2006-07-28 10:05:00,16.23,16.24,16.22,16.22,63690.724516757065,8.0663,8.0712,8.0613,8.0613,63690.7245
2006-07-28 10:10:00,16.22,16.22,16.17,16.17,56459.46321791128,8.0613,8.0613,8.0365,8.0365,56459.4632
2006-07-28 10:15:00,16.17,16.17,16.13,16.16,75928.24363788069,8.0365,8.0365,8.0166,8.0315,75928.2436
2006-07-28 10:20:00,16.16,16.17,16.13,16.14,26978.16715338618,8.0315,8.0365,8.0166,8.0215,26978.1672
2006-07-28 10:25:00,16.14,16.14,16.12,16.14,51453.20539563344,8.0215,8.0215,8.0116,8.0215,51453.2054
2006-07-28 10:30:00,16.14,16.17,16.14,16.15,34765.679321373944,8.0215,8.0365,8.0215,8.0265,34765.6793
2006-07-28 10:35:00,16.17,16.18,16.17,16.17,44221.94409678766,8.0365,8.0414,8.0365,8.0365,44221.9441
2006-07-28 10:40:00,16.17,16.18,16.15,16.16,32262.550410235017,8.0365,8.0414,8.0265,8.0315,32262.5504
2006-07-28 10:45:00,16.17,16.21,16.17,16.2,62578.22277847309,8.0365,8.0563,8.0365,8.0514,62578.2228
2006-07-28 10:50:00,16.2,16.22,16.19,16.19,29203.17062995411,8.0514,8.0613,8.0464,8.0464,29203.1706
2006-07-28 10:55:00,16.19,16.19,16.16,16.18,31984.424975664027,8.0464,8.0464,8.0315,8.0414,31984.425
2006-07-28 11:00:00,16.18,16.2,16.18,16.2,50062.57822277848,8.0414,8.0514,8.0414,8.0514,50062.5782
2006-07-28 11:05:00,16.2,16.23,16.2,16.22,117647.05882352944,8.0514,8.0663,8.0514,8.0613,117647.0588
2006-07-28 11:10:00,16.22,16.22,16.2,16.21,55068.83604505633,8.0613,8.0613,8.0514,8.0563,55068.836
2006-07-28 11:15:00,16.21,16.22,16.2,16.2,51731.33083020442,8.0563,8.0613,8.0514,8.0514,51731.3308
2006-07-28 11:20:00,16.2,16.2,16.17,16.18,71478.23668474483,8.0514,8.0514,8.0365,8.0414,71478.2367
2006-07-28 11:25:00,16.18,16.2,16.18,16.19,28646.91976081213,8.0414,8.0514,8.0414,8.0464,28646.9198
2006-07-28 11:30:00,16.18,16.2,16.18,16.2,17243.776943401477,8.0414,8.0514,8.0414,8.0514,17243.7769
2006-07-28 11:35:00,16.2,16.2,16.18,16.18,14740.648032262552,8.0514,8.0514,8.0414,8.0414,14740.648
2006-07-28 11:40:00,16.18,16.18,16.17,16.18,25865.66541510221,8.0414,8.0414,8.0365,8.0414,25865.6654
2006-07-28 11:45:00,16.18,16.19,16.17,16.19,51175.079961062445,8.0414,8.0464,8.0365,8.0464,51175.08
2006-07-28 11:50:00,16.19,16.2,16.18,16.19,24196.912807676264,8.0464,8.0514,8.0414,8.0464,24196.9128
2006-07-28 11:55:00,16.19,16.24,16.19,16.24,47281.32387706856,8.0464,8.0712,8.0464,8.0712,47281.3239
2006-07-28 12:00:00,16.24,16.24,16.2,16.2,32818.801279377,8.0712,8.0712,8.0514,8.0514,32818.8013
2006-07-28 12:05:00,16.2,16.2,16.18,16.19,38659.43540536783,8.0514,8.0514,8.0414,8.0464,38659.4354
2006-07-28 12:10:00,16.19,16.2,16.18,16.2,39215.68627450981,8.0464,8.0514,8.0414,8.0514,39215.6863
2006-07-28 12:15:00,16.2,16.22,16.2,16.2,28925.04519538312,8.0514,8.0613,8.0514,8.0514,28925.0452
2006-07-28 12:20:00,16.2,16.22,16.2,16.22,25865.66541510221,8.0514,8.0613,8.0514,8.0613,25865.6654
2006-07-28 12:25:00,16.22,16.24,16.22,16.24,32262.550410235017,8.0613,8.0712,8.0613,8.0712,32262.5504
2006-07-28 12:30:00,16.24,16.25,16.24,16.24,16409.4006396885,8.0712,8.0762,8.0712,8.0712,16409.4006
2006-07-28 12:35:00,16.24,16.26,16.23,16.25,54790.71061048533,8.0712,8.0812,8.0663,8.0762,54790.7106
2006-07-28 12:40:00,16.26,16.28,16.26,16.28,38103.18453622584,8.0812,8.0911,8.0812,8.0911,38103.1845
2006-07-28 12:45:00,16.28,16.29,16.28,16.29,18078.15324711445,8.0911,8.0961,8.0911,8.0961,18078.1532
2006-07-28 12:50:00,16.29,16.29,16.28,16.29,13628.146293978583,8.0961,8.0961,8.0911,8.0961,13628.1463
2006-07-28 12:55:00,16.29,16.29,16.28,16.29,13906.271728549576,8.0961,8.0961,8.0911,8.0961,13906.2717
2006-07-28 13:00:00,16.29,16.3,16.28,16.28,35321.93019051592,8.0961,8.1011,8.0911,8.0911,35321.9302
2006-07-28 13:05:00,16.28,16.29,16.28,16.29,20581.28215825337,8.0911,8.0961,8.0911,8.0961,20581.2822
2006-07-28 13:10:00,16.29,16.29,16.26,16.28,48115.70018078154,8.0961,8.0961,8.0812,8.0911,48115.7002
2006-07-28 13:15:00,16.27,16.27,16.26,16.26,14462.52259769156,8.0862,8.0862,8.0812,8.0812,14462.5226
2006-07-28 13:20:00,16.25,16.3,16.25,16.29,36712.557363370885,8.0762,8.1011,8.0762,8.0961,36712.5574
2006-07-28 13:25:00,16.29,16.31,16.29,16.31,30871.923237380062,8.0961,8.106,8.0961,8.106,30871.9232
2006-07-28 13:30:00,16.31,16.31,16.28,16.29,48115.70018078154,8.106,8.106,8.0911,8.0961,48115.7002
2006-07-28 13:35:00,16.29,16.31,16.29,16.29,25587.539980531223,8.0961,8.106,8.0961,8.0961,25587.54
2006-07-28 13:40:00,16.29,16.29,16.26,16.26,19746.9058545404,8.0961,8.0961,8.0812,8.0812,19746.9059
2006-07-28 13:45:00,16.26,16.27,16.26,16.27,16131.275205117508,8.0812,8.0862,8.0812,8.0862,16131.2752
2006-07-28 13:50:00,16.26,16.27,16.26,16.27,32262.550410235017,8.0812,8.0862,8.0812,8.0862,32262.5504
2006-07-28 13:55:00,16.27,16.29,16.27,16.27,48115.70018078154,8.0862,8.0961,8.0862,8.0862,48115.7002
2006-07-28 14:00:00,16.27,16.28,16.27,16.28,10846.89194826867,8.0862,8.0911,8.0862,8.0911,10846.8919
2006-07-28 14:05:00,16.28,16.28,16.26,16.27,19746.9058545404,8.0911,8.0911,8.0812,8.0862,19746.9059
2006-07-28 14:10:00,16.27,16.28,16.27,16.28,9456.264775413712,8.0862,8.0911,8.0862,8.0911,9456.2648
2006-07-28 14:15:00,16.28,16.28,16.28,16.28,21693.78389653734,8.0911,8.0911,8.0911,8.0911,21693.7839
2006-07-28 14:20:00,16.28,16.3,16.28,16.29,38381.30997079684,8.0911,8.1011,8.0911,8.0961,38381.31
2006-07-28 14:25:00,16.29,16.31,16.29,16.31,28368.79432624113,8.0961,8.106,8.0961,8.106,28368.7943
2006-07-28 14:30:00,16.31,16.31,16.25,16.26,53400.083437630376,8.106,8.106,8.0762,8.0812,53400.0834
2006-07-28 14:35:00,16.26,16.27,16.26,16.27,30871.923237380062,8.0812,8.0862,8.0812,8.0862,30871.9232
2006-07-28 14:40:00,16.27,16.27,16.26,16.26,36156.3064942289,8.0862,8.0862,8.0812,8.0812,36156.3065
2006-07-28 14:45:00,16.26,16.26,16.23,16.23,39771.93714365179,8.0812,8.0812,8.0663,8.0663,39771.9371
2006-07-28 14:50:00,16.23,16.24,16.23,16.23,22806.285634821303,8.0663,8.0712,8.0663,8.0663,22806.2856
2006-07-28 14:55:00,16.23,16.24,16.22,16.22,19746.9058545404,8.0663,8.0712,8.0613,8.0613,19746.9059
2006-07-28 15:00:00,16.22,16.24,16.22,16.22,30037.546933667087,8.0613,8.0712,8.0613,8.0613,30037.5469
2006-07-28 15:05:00,16.22,16.23,16.21,16.23,33931.30301766097,8.0613,8.0663,8.0563,8.0663,33931.303
2006-07-28 15:10:00,16.23,16.24,16.23,16.24,43943.81866221666,8.0663,8.0712,8.0663,8.0712,43943.8187
2006-07-28 15:15:00,16.24,16.25,16.24,16.25,146572.10401891253,8.0712,8.0762,8.0712,8.0762,146572.104
2006-07-28 15:20:00,16.26,16.26,16.24,16.25,101793.9090529829,8.0812,8.0812,8.0712,8.0762,101793.9091
2006-07-28 15:25:00,16.24,16.24,16.21,16.21,130718.95424836602,8.0712,8.0712,8.0563,8.0563,130718.9542
2006-07-28 15:30:00,16.21,16.22,16.21,16.21,21693.78389653734,8.0563,8.0613,8.0563,8.0563,21693.7839
2006-07-28 15:35:00,16.21,16.22,16.2,16.2,198025.309414546,8.0563,8.0613,8.0514,8.0514,198025.3094
2006-07-28 15:40:00,16.21,16.23,16.21,16.22,100125.15644555696,8.0563,8.0663,8.0563,8.0613,100125.1564
2006-07-28 15:45:00,16.22,16.23,16.2,16.2,92337.6442775692,8.0613,8.0663,8.0514,8.0514,92337.6443
2006-07-28 15:50:00,16.19,16.19,16.18,16.19,184119.0376859964,8.0464,8.0464,8.0414,8.0464,184119.0377
2006-07-28 15:55:00,16.19,16.19,16.18,16.18,134890.8357669309,8.0464,8.0464,8.0414,8.0414,134890.8358
2006-07-31 09:30:00,16.13,16.14,16.1,16.11,78153.24711444862,8.0166,8.0215,8.0017,8.0066,78153.2471
2006-07-31 09:35:00,16.11,16.11,16.02,16.06,72590.73842302879,8.0066,8.0066,7.9619,7.9818,72590.7384
2006-07-31 09:40:00,16.06,16.11,16.04,16.1,45334.44583507162,7.9818,8.0066,7.9718,8.0017,45334.4458
2006-07-31 09:45:00,16.1,16.1,16.08,16.08,44500.06953135865,8.0017,8.0017,7.9917,7.9917,44500.0695
2006-07-31 09:50:00,16.08,16.16,16.08,16.16,62856.34821304409,7.9917,8.0315,7.9917,8.0315,62856.3482
2006-07-31 09:55:00,16.15,16.15,16.13,16.13,55068.83604505633,8.0265,8.0265,8.0166,8.0166,55068.836
2006-07-31 10:00:00,16.13,16.15,16.13,16.14,76484.49450702267,8.0166,8.0265,8.0166,8.0215,76484.4945
2006-07-31 10:05:00,16.13,16.13,16.1,16.12,63968.849951328055,8.0166,8.0166,8.0017,8.0116,63968.85
2006-07-31 10:10:00,16.12,16.13,16.11,16.11,33375.05214851898,8.0116,8.0166,8.0066,8.0066,33375.0521
2006-07-31 10:15:00,16.11,16.12,16.05,16.05,68140.73146989293,8.0066,8.0116,7.9768,7.9768,68140.7315
2006-07-31 10:20:00,16.05,16.11,16.04,16.1,66471.97886246697,7.9768,8.0066,7.9718,8.0017,66471.9789
2006-07-31 10:25:00,16.1,16.12,16.1,16.11,60075.09386733417,8.0017,8.0116,8.0017,8.0066,60075.0939
2006-07-31 10:30:00,16.12,16.13,16.08,16.1,99847.03101098596,8.0116,8.0166,7.9917,8.0017,99847.031
2006-07-31 10:35:00,16.1,16.12,16.1,16.1,65637.602558754,8.0017,8.0116,8.0017,8.0017,65637.6026
2006-07-31 10:40:00,16.1,16.12,16.1,16.1,72868.86385759979,8.0017,8.0116,8.0017,8.0017,72868.8639
2006-07-31 10:45:00,16.1,16.11,16.09,16.1,64803.22625504103,8.0017,8.0066,7.9967,8.0017,64803.2263
2006-07-31 10:50:00,16.1,16.11,16.1,16.1,61743.846474760125,8.0017,8.0066,8.0017,8.0017,61743.8465
2006-07-31 10:55:00,16.11,16.14,16.1,16.14,89000.1390627173,8.0066,8.0215,8.0017,8.0215,89000.1391
2006-07-31 11:00:00,16.13,16.16,16.13,16.15,33931.30301766097,8.0166,8.0315,8.0166,8.0265,33931.303
2006-07-31 11:05:00,16.16,16.18,16.15,16.17,47281.32387706856,8.0315,8.0414,8.0265,8.0365,47281.3239
2006-07-31 11:10:00,16.16,16.18,16.15,16.18,62021.97190933112,8.0315,8.0414,8.0265,8.0414,62021.9719
2006-07-31 11:15:00,16.18,16.2,16.17,16.2,36156.3064942289,8.0414,8.0514,8.0365,8.0514,36156.3065
2006-07-31 11:20:00,16.2,16.2,16.16,16.16,34487.553886802954,8.0514,8.0514,8.0315,8.0315,34487.5539
2006-07-31 11:25:00,16.17,16.18,16.15,16.15,34765.679321373944,8.0365,8.0414,8.0265,8.0265,34765.6793
2006-07-31 11:30:00,16.15,16.15,16.13,16.15,34487.553886802954,8.0265,8.0265,8.0166,8.0265,34487.5539
2006-07-31 11:35:00,16.14,16.17,16.14,16.16,33375.05214851898,8.0215,8.0365,8.0215,8.0315,33375.0521
2006-07-31 11:40:00,16.16,16.16,16.14,16.15,42831.316923932696,8.0315,8.0315,8.0215,8.0265,42831.3169
2006-07-31 11:45:00,16.15,16.15,16.14,16.14,30037.546933667087,8.0265,8.0265,8.0215,8.0215,30037.5469
2006-07-31 11:50:00,16.14,16.15,16.14,16.15,18356.27868168544,8.0215,8.0265,8.0215,8.0265,18356.2787
2006-07-31 11:55:00,16.15,16.15,16.14,16.14,18912.529550827425,8.0265,8.0265,8.0215,8.0215,18912.5296
2006-07-31 12:00:00,16.14,16.14,16.13,16.14,29203.17062995411,8.0215,8.0215,8.0166,8.0215,29203.1706
2006-07-31 12:05:00,16.14,16.17,16.14,16.16,39215.68627450981,8.0215,8.0365,8.0215,8.0315,39215.6863
2006-07-31 12:10:00,16.16,16.16,16.15,16.15,21137.53302739536,8.0315,8.0315,8.0265,8.0265,21137.533
2006-07-31 12:15:00,16.16,16.17,16.15,16.16,27534.418022528163,8.0315,8.0365,8.0265,8.0315,27534.418
2006-07-31 12:20:00,16.16,16.18,16.16,16.16,93728.27145042414,8.0315,8.0414,8.0315,8.0315,93728.2715
2006-07-31 12:25:00,16.16,16.19,16.16,16.19,95675.14949242109,8.0315,8.0464,8.0315,8.0464,95675.1495
2006-07-31 12:30:00,16.19,16.19,16.16,16.17,31706.299541093034,8.0464,8.0464,8.0315,8.0365,31706.2995
2006-07-31 12:35:00,16.17,16.17,16.14,16.14,49228.20191906551,8.0365,8.0365,8.0215,8.0215,49228.2019
2006-07-31 12:40:00,16.15,16.2,16.15,16.19,117925.18425810042,8.0265,8.0514,8.0265,8.0464,117925.1843
2006-07-31 12:45:00,16.18,16.2,16.18,16.19,29203.17062995411,8.0414,8.0514,8.0414,8.0464,29203.1706
2006-07-31 12:50:00,16.19,16.2,16.19,16.19,57015.71408705327,8.0464,8.0514,8.0464,8.0464,57015.7141
2006-07-31 12:55:00,16.19,16.2,16.19,16.2,30871.923237380062,8.0464,8.0514,8.0464,8.0514,30871.9232
2006-07-31 13:00:00,16.2,16.2,16.19,16.2,121818.9403420943,8.0514,8.0514,8.0464,8.0514,121818.9403
2006-07-31 13:05:00,16.2,16.2,16.19,16.2,39771.93714365179,8.0514,8.0514,8.0464,8.0514,39771.9371
2006-07-31 13:10:00,16.2,16.2,16.18,16.2,38659.43540536783,8.0514,8.0514,8.0414,8.0514,38659.4354
2006-07-31 13:15:00,16.19,16.2,16.19,16.2,85384.5084132944,8.0464,8.0514,8.0464,8.0514,85384.5084
2006-07-31 13:20:00,16.2,16.2,16.19,16.2,45612.57126964261,8.0514,8.0514,8.0464,8.0514,45612.5713
2006-07-31 13:25:00,16.19,16.2,16.19,16.2,68418.85690446392,8.0464,8.0514,8.0464,8.0514,68418.8569
2006-07-31 13:30:00,16.2,16.23,16.2,16.23,93450.14601585316,8.0514,8.0663,8.0514,8.0663,93450.146
2006-07-31 13:35:00,16.23,16.23,16.2,16.23,66193.85342789599,8.0663,8.0663,8.0514,8.0663,66193.8534
2006-07-31 13:40:00,16.23,16.23,16.19,16.23,58406.34125990822,8.0663,8.0663,8.0464,8.0663,58406.3413
2006-07-31 13:45:00,16.23,16.24,16.21,16.21,41996.94062021972,8.0663,8.0712,8.0563,8.0563,41996.9406
2006-07-31 13:50:00,16.21,16.23,16.21,16.22,49784.45278820748,8.0563,8.0663,8.0563,8.0613,49784.4528
2006-07-31 13:55:00,16.23,16.26,16.23,16.26,48115.70018078154,8.0663,8.0812,8.0663,8.0812,48115.7002
2006-07-31 14:00:00,16.27,16.27,16.24,16.25,54234.45974134335,8.0862,8.0862,8.0712,8.0762,54234.4597
2006-07-31 14:05:00,16.25,16.27,16.24,16.25,44221.94409678766,8.0762,8.0862,8.0712,8.0762,44221.9441
2006-07-31 14:10:00,16.25,16.25,16.24,16.25,30315.67236823808,8.0762,8.0762,8.0712,8.0762,30315.6724
2006-07-31 14:15:00,16.25,16.25,16.24,16.25,31428.174106522045,8.0762,8.0762,8.0712,8.0762,31428.1741
2006-07-31 14:20:00,16.24,16.29,16.24,16.28,53400.083437630376,8.0712,8.0961,8.0712,8.0911,53400.0834
2006-07-31 14:25:00,16.28,16.29,16.27,16.27,86775.13558614936,8.0911,8.0961,8.0862,8.0862,86775.1356
2006-07-31 14:30:00,16.27,16.28,16.26,16.26,49784.45278820748,8.0862,8.0911,8.0812,8.0812,49784.4528
2006-07-31 14:35:00,16.26,16.27,16.26,16.26,28368.79432624113,8.0812,8.0862,8.0812,8.0812,28368.7943
2006-07-31 14:40:00,16.26,16.27,16.26,16.26,21693.78389653734,8.0812,8.0862,8.0812,8.0812,21693.7839
2006-07-31 14:45:00,16.26,16.27,16.26,16.27,30871.923237380062,8.0812,8.0862,8.0812,8.0862,30871.9232
2006-07-31 14:50:00,16.26,16.28,16.26,16.27,18912.529550827425,8.0812,8.0911,8.0812,8.0862,18912.5296
2006-07-31 14:55:00,16.27,16.27,16.26,16.27,35878.18105965791,8.0862,8.0862,8.0812,8.0862,35878.1811
2006-07-31 15:00:00,16.27,16.27,16.26,16.27,148797.10749548048,8.0862,8.0862,8.0812,8.0862,148797.1075
2006-07-31 15:05:00,16.27,16.27,16.26,16.27,52565.7071339174,8.0862,8.0862,8.0812,8.0862,52565.7071
2006-07-31 15:10:00,16.27,16.27,16.27,16.27,66471.97886246697,8.0862,8.0862,8.0862,8.0862,66471.9789
2006-07-31 15:15:00,16.27,16.27,16.27,16.27,94284.52231956614,8.0862,8.0862,8.0862,8.0862,94284.5223
2006-07-31 15:20:00,16.27,16.27,16.23,16.24,121540.81490752332,8.0862,8.0862,8.0663,8.0712,121540.8149
2006-07-31 15:25:00,16.24,16.24,16.2,16.2,35600.05562508692,8.0712,8.0712,8.0514,8.0514,35600.0556
2006-07-31 15:30:00,16.2,16.2,16.2,16.2,37546.93366708386,8.0514,8.0514,8.0514,8.0514,37546.9337
2006-07-31 15:35:00,16.2,16.22,16.2,16.22,71756.36211931582,8.0514,8.0613,8.0514,8.0613,71756.3621
2006-07-31 15:40:00,16.22,16.23,16.22,16.22,54790.71061048533,8.0613,8.0663,8.0613,8.0613,54790.7106
2006-07-31 15:45:00,16.22,16.22,16.17,16.17,81490.75232930052,8.0613,8.0613,8.0365,8.0365,81490.7523
2006-07-31 15:50:00,16.17,16.2,16.17,16.2,100403.28188012796,8.0365,8.0514,8.0365,8.0514,100403.2819
2006-07-31 15:55:00,16.19,16.2,16.18,16.18,105131.4142678348,8.0464,8.0514,8.0414,8.0414,105131.4143
2006-08-01 09:30:00,16.13,16.13,16.02,16.03,106243.91600611876,8.0166,8.0166,7.9619,7.9669,106243.916
2006-08-01 09:35:00,16.04,16.05,15.96,15.97,59518.84299819219,7.9718,7.9768,7.9321,7.9371,59518.843
2006-08-01 09:40:00,15.96,15.96,15.9,15.95,54790.71061048533,7.9321,7.9321,7.9023,7.9271,54790.7106
2006-08-01 09:45:00,15.95,15.99,15.95,15.96,56181.33778334029,7.9271,7.947,7.9271,7.9321,56181.3378
2006-08-01 09:50:00,15.95,15.96,15.93,15.94,42553.19148936171,7.9271,7.9321,7.9172,7.9221,42553.1915
2006-08-01 09:55:00,15.95,16.03,15.95,16.0,41996.94062021972,7.9271,7.9669,7.9271,7.952,41996.9406
2006-08-01 10:00:00,16.01,16.01,15.96,15.99,38103.18453622584,7.9569,7.9569,7.9321,7.947,38103.1845
2006-08-01 10:05:00,16.0,16.03,15.99,16.0,77040.74537616466,7.952,7.9669,7.947,7.952,77040.7454
2006-08-01 10:10:00,15.99,16.04,15.99,16.03,66471.97886246697,7.947,7.9718,7.947,7.9669,66471.9789
2006-08-01 10:15:00,16.03,16.03,15.98,16.01,48115.70018078154,7.9669,7.9669,7.942,7.9569,48115.7002
2006-08-01 10:20:00,16.01,16.02,15.96,15.96,53121.958003059386,7.9569,7.9619,7.9321,7.9321,53121.958
2006-08-01 10:25:00,15.96,16.0,15.96,16.0,48671.95104992352,7.9321,7.952,7.9321,7.952,48671.951
2006-08-01 10:30:00,16.01,16.01,16.0,16.0,60353.21930190516,7.9569,7.9569,7.952,7.952,60353.2193
2006-08-01 10:35:00,16.0,16.03,16.0,16.02,37268.80823251286,7.952,7.9669,7.952,7.9619,37268.8082
2006-08-01 10:40:00,16.02,16.03,16.02,16.02,31428.174106522045,7.9619,7.9669,7.9619,7.9619,31428.1741
2006-08-01 10:45:00,16.02,16.04,16.02,16.04,50340.70365734947,7.9619,7.9718,7.9619,7.9718,50340.7037
2006-08-01 10:50:00,16.04,16.04,16.04,16.04,48115.70018078154,7.9718,7.9718,7.9718,7.9718,48115.7002
2006-08-01 10:55:00,16.04,16.04,16.01,16.01,154637.7416214713,7.9718,7.9718,7.9569,7.9569,154637.7416
2006-08-01 11:00:00,16.01,16.02,16.01,16.02,65359.47712418301,7.9569,7.9619,7.9569,7.9619,65359.4771
2006-08-01 11:05:00,16.02,16.05,16.02,16.04,58406.34125990822,7.9619,7.9768,7.9619,7.9718,58406.3413
2006-08-01 11:10:00,16.04,16.04,16.03,16.04,55625.08691419831,7.9718,7.9718,7.9669,7.9718,55625.0869
2006-08-01 11:15:00,16.04,16.04,16.03,16.03,41996.94062021972,7.9718,7.9718,7.9669,7.9669,41996.9406
2006-08-01 11:20:00,16.03,16.04,16.02,16.02,59518.84299819219,7.9669,7.9718,7.9619,7.9619,59518.843
2006-08-01 11:25:00,16.03,16.05,16.02,16.05,36990.682797941874,7.9669,7.9768,7.9619,7.9768,36990.6828
2006-08-01 11:30:00,16.04,16.04,16.03,16.03,20025.03128911139,7.9718,7.9718,7.9669,7.9669,20025.0313
2006-08-01 11:35:00,16.03,16.03,16.02,16.02,21971.90933110833,7.9669,7.9669,7.9619,7.9619,21971.9093
2006-08-01 11:40:00,16.02,16.02,16.02,16.02,26143.790849673205,7.9619,7.9619,7.9619,7.9619,26143.7908
2006-08-01 11:45:00,16.02,16.03,16.02,16.02,48393.82561535253,7.9619,7.9669,7.9619,7.9619,48393.8256
2006-08-01 11:50:00,16.01,16.02,16.0,16.01,20303.156723682383,7.9569,7.9619,7.952,7.9569,20303.1567
2006-08-01 11:55:00,16.01,16.02,16.01,16.02,18078.15324711445,7.9569,7.9619,7.9569,7.9619,18078.1532
2006-08-01 12:00:00,16.02,16.03,16.02,16.02,15853.149770546515,7.9619,7.9669,7.9619,7.9619,15853.1498
2006-08-01 12:05:00,16.02,16.02,16.02,16.02,12793.769990265611,7.9619,7.9619,7.9619,7.9619,12793.77
2006-08-01 12:10:00,16.02,16.03,16.01,16.03,46168.8221387846,7.9619,7.9669,7.9569,7.9669,46168.8221
2006-08-01 12:15:00,16.03,16.05,16.01,16.05,38103.18453622584,7.9669,7.9768,7.9569,7.9768,38103.1845
2006-08-01 12:20:00,16.05,16.05,16.04,16.05,6396.884995132806,7.9768,7.9768,7.9718,7.9768,6396.885
2006-08-01 12:25:00,16.05,16.07,16.05,16.06,52565.7071339174,7.9768,7.9868,7.9768,7.9818,52565.7071
2006-08-01 12:30:00,16.06,16.06,16.04,16.04,28090.668891670142,7.9818,7.9818,7.9718,7.9718,28090.6689
2006-08-01 12:35:00,16.04,16.05,16.04,16.05,28368.79432624113,7.9718,7.9768,7.9718,7.9768,28368.7943
2006-08-01 12:40:00,16.05,16.05,16.05,16.05,30593.79780280907,7.9768,7.9768,7.9768,7.9768,30593.7978
2006-08-01 12:45:00,16.05,16.07,16.05,16.06,64246.97538589904,7.9768,7.9868,7.9768,7.9818,64246.9754
2006-08-01 12:50:00,16.07,16.07,16.06,16.06,99568.90557641497,7.9868,7.9868,7.9818,7.9818,99568.9056
2006-08-01 12:55:00,16.06,16.08,16.06,16.08,113753.30273953556,7.9818,7.9917,7.9818,7.9917,113753.3027
2006-08-01 13:00:00,16.08,16.1,16.08,16.1,82047.0031984425,7.9917,8.0017,7.9917,8.0017,82047.0032
2006-08-01 13:05:00,16.1,16.12,16.1,16.11,125712.69642608818,8.0017,8.0116,8.0017,8.0066,125712.6964
2006-08-01 13:10:00,16.11,16.14,16.11,16.14,183006.53594771243,8.0066,8.0215,8.0066,8.0215,183006.5359
2006-08-01 13:15:00,16.13,16.14,16.13,16.13,23640.66193853428,8.0166,8.0215,8.0166,8.0166,23640.6619
2006-08-01 13:20:00,16.13,16.13,16.12,16.13,36156.3064942289,8.0166,8.0166,8.0116,8.0166,36156.3065
2006-08-01 13:25:00,16.13,16.13,16.13,16.13,16409.4006396885,8.0166,8.0166,8.0166,8.0166,16409.4006
2006-08-01 13:30:00,16.13,16.13,16.13,16.13,58962.59212905021,8.0166,8.0166,8.0166,8.0166,58962.5921
2006-08-01 13:35:00,16.13,16.14,16.13,16.14,33096.92671394799,8.0166,8.0215,8.0166,8.0215,33096.9267
2006-08-01 13:40:00,16.14,16.14,16.14,16.14,23084.4110693923,8.0215,8.0215,8.0215,8.0215,23084.4111
2006-08-01 13:45:00,16.14,16.14,16.13,16.13,13071.895424836604,8.0215,8.0215,8.0166,8.0166,13071.8954
2006-08-01 13:50:00,16.13,16.14,16.13,16.13,22250.034765679324,8.0166,8.0215,8.0166,8.0166,22250.0348
2006-08-01 13:55:00,16.13,16.13,16.13,16.13,30593.79780280907,8.0166,8.0166,8.0166,8.0166,30593.7978
2006-08-01 14:00:00,16.13,16.15,16.13,16.15,38103.18453622584,8.0166,8.0265,8.0166,8.0265,38103.1845
2006-08-01 14:05:00,16.14,16.15,16.13,16.13,38659.43540536783,8.0215,8.0265,8.0166,8.0166,38659.4354
2006-08-01 14:10:00,16.13,16.13,16.12,16.13,38381.30997079684,8.0166,8.0166,8.0116,8.0166,38381.31
2006-08-01 14:15:00,16.13,16.14,16.12,16.13,32262.550410235017,8.0166,8.0215,8.0116,8.0166,32262.5504
2006-08-01 14:20:00,16.13,16.16,16.13,16.16,125712.69642608818,8.0166,8.0315,8.0166,8.0315,125712.6964
2006-08-01 14:25:00,16.17,16.18,16.17,16.18,164650.25726602698,8.0365,8.0414,8.0365,8.0414,164650.2573
2006-08-01 14:30:00,16.18,16.19,16.18,16.19,117090.80795438743,8.0414,8.0464,8.0414,8.0464,117090.808
2006-08-01 14:35:00,16.19,16.19,16.18,16.18,51175.079961062445,8.0464,8.0464,8.0414,8.0414,51175.08
2006-08-01 14:40:00,16.18,16.18,16.16,16.18,177165.9018217216,8.0414,8.0414,8.0315,8.0414,177165.9018
2006-08-01 14:45:00,16.18,16.19,16.17,16.19,71478.23668474483,8.0414,8.0464,8.0365,8.0464,71478.2367
2006-08-01 14:50:00,16.19,16.2,16.18,16.2,50340.70365734947,8.0464,8.0514,8.0414,8.0514,50340.7037
2006-08-01 14:55:00,16.2,16.2,16.18,16.18,21693.78389653734,8.0514,8.0514,8.0414,8.0414,21693.7839
2006-08-01 15:00:00,16.18,16.19,16.18,16.18,20025.03128911139,8.0414,8.0464,8.0414,8.0414,20025.0313
2006-08-01 15:05:00,16.18,16.18,16.17,16.17,60631.34473647615,8.0414,8.0414,8.0365,8.0365,60631.3447
2006-08-01 15:10:00,16.17,16.17,16.16,16.16,19468.780419969407,8.0365,8.0365,8.0315,8.0315,19468.7804
2006-08-01 15:15:00,16.16,16.16,16.15,16.15,30593.79780280907,8.0315,8.0315,8.0265,8.0265,30593.7978
2006-08-01 15:20:00,16.16,16.17,16.15,16.16,38381.30997079684,8.0315,8.0365,8.0265,8.0315,38381.31
2006-08-01 15:25:00,16.16,16.18,16.16,16.18,67584.48060075095,8.0315,8.0414,8.0315,8.0414,67584.4806
2006-08-01 15:30:00,16.18,16.19,16.18,16.18,30593.79780280907,8.0414,8.0464,8.0414,8.0414,30593.7978
2006-08-01 15:35:00,16.18,16.19,16.18,16.19,100681.40731469894,8.0414,8.0464,8.0414,8.0464,100681.4073
2006-08-01 15:40:00,16.19,16.19,16.18,16.19,85106.38297872341,8.0464,8.0464,8.0414,8.0464,85106.383
2006-08-01 15:45:00,16.19,16.23,16.19,16.23,92615.7697121402,8.0464,8.0663,8.0464,8.0663,92615.7697
2006-08-01 15:50:00,16.23,16.24,16.23,16.24,125156.4455569462,8.0663,8.0712,8.0663,8.0712,125156.4456
2006-08-01 15:55:00,16.24,16.24,16.22,16.22,78431.37254901961,8.0712,8.0712,8.0613,8.0613,78431.3725
2006-08-02 09:30:00,16.2,16.22,16.2,16.22,54234.45974134335,8.0514,8.0613,8.0514,8.0613,54234.4597
2006-08-02 09:35:00,16.22,16.26,16.22,16.26,48393.82561535253,8.0613,8.0812,8.0613,8.0812,48393.8256
2006-08-02 09:40:00,16.24,16.24,16.18,16.19,55903.2123487693,8.0712,8.0712,8.0414,8.0464,55903.2123
2006-08-02 09:45:00,16.18,16.26,16.18,16.24,62578.22277847309,8.0414,8.0812,8.0414,8.0712,62578.2228
2006-08-02 09:50:00,16.24,16.24,16.22,16.24,33375.05214851898,8.0712,8.0712,8.0613,8.0712,33375.0521
2006-08-02 09:55:00,16.24,16.25,16.2,16.2,52009.45626477542,8.0712,8.0762,8.0514,8.0514,52009.4563
2006-08-02 10:00:00,16.2,16.23,16.19,16.22,43387.56779307468,8.0514,8.0663,8.0464,8.0613,43387.5678
2006-08-02 10:05:00,16.22,16.26,16.22,16.26,48393.82561535253,8.0613,8.0812,8.0613,8.0812,48393.8256
2006-08-02 10:10:00,16.26,16.29,16.24,16.28,104575.16339869282,8.0812,8.0961,8.0712,8.0911,104575.1634
2006-08-02 10:15:00,16.28,16.29,16.26,16.28,165484.63356973996,8.0911,8.0961,8.0812,8.0911,165484.6336
2006-08-02 10:20:00,16.28,16.29,16.28,16.29,40050.06257822278,8.0911,8.0961,8.0911,8.0961,40050.0626
2006-08-02 10:25:00,16.29,16.29,16.28,16.28,46168.8221387846,8.0961,8.0961,8.0911,8.0911,46168.8221
2006-08-02 10:30:00,16.28,16.3,16.28,16.29,84272.00667501043,8.0911,8.1011,8.0911,8.0961,84272.0067
2006-08-02 10:35:00,16.29,16.3,16.29,16.29,87053.26102072035,8.0961,8.1011,8.0961,8.0961,87053.261
2006-08-02 10:40:00,16.29,16.29,16.29,16.29,27812.54345709916,8.0961,8.0961,8.0961,8.0961,27812.5435
2006-08-02 10:45:00,16.29,16.29,16.29,16.29,53956.33430677236,8.0961,8.0961,8.0961,8.0961,53956.3343
2006-08-02 10:50:00,16.29,16.29,16.29,16.29,42831.316923932696,8.0961,8.0961,8.0961,8.0961,42831.3169
2006-08-02 10:55:00,16.29,16.29,16.29,16.29,17521.902377972467,8.0961,8.0961,8.0961,8.0961,17521.9024
2006-08-02 11:00:00,16.29,16.29,16.29,16.29,50340.70365734947,8.0961,8.0961,8.0961,8.0961,50340.7037
2006-08-02 11:05:00,16.29,16.3,16.29,16.29,79543.87428730358,8.0961,8.1011,8.0961,8.0961,79543.8743
2006-08-02 11:10:00,16.29,16.31,16.29,16.3,61187.59560561814,8.0961,8.106,8.0961,8.1011,61187.5956
2006-08-02 11:15:00,16.3,16.32,16.3,16.32,45334.44583507162,8.1011,8.111,8.1011,8.111,45334.4458
2006-08-02 11:20:00,16.32,16.32,16.32,16.32,66471.97886246697,8.111,8.111,8.111,8.111,66471.9789
2006-08-02 11:25:00,16.32,16.33,16.32,16.33,63690.724516757065,8.111,8.116,8.111,8.116,63690.7245
2006-08-02 11:30:00,16.33,16.36,16.33,16.35,66471.97886246697,8.116,8.1309,8.116,8.1259,66471.9789
2006-08-02 11:35:00,16.35,16.35,16.34,16.35,62856.34821304409,8.1259,8.1259,8.1209,8.1259,62856.3482
2006-08-02 11:40:00,16.35,16.35,16.34,16.35,23084.4110693923,8.1259,8.1259,8.1209,8.1259,23084.4111
2006-08-02 11:45:00,16.35,16.36,16.34,16.35,37546.93366708386,8.1259,8.1309,8.1209,8.1259,37546.9337
2006-08-02 11:50:00,16.35,16.36,16.35,16.36,41996.94062021972,8.1259,8.1309,8.1259,8.1309,41996.9406
2006-08-02 11:55:00,16.36,16.41,16.36,16.41,72868.86385759979,8.1309,8.1557,8.1309,8.1557,72868.8639
2006-08-02 12:00:00,16.41,16.42,16.4,16.42,40884.43888193576,8.1557,8.1607,8.1508,8.1607,40884.4389
2006-08-02 12:05:00,16.43,16.46,16.42,16.46,49506.327353636494,8.1657,8.1806,8.1607,8.1806,49506.3274
2006-08-02 12:10:00,16.46,16.47,16.45,16.45,66471.97886246697,8.1806,8.1855,8.1756,8.1756,66471.9789
2006-08-02 12:15:00,16.45,16.45,16.42,16.45,41162.564316506745,8.1756,8.1756,8.1607,8.1756,41162.5643
2006-08-02 12:20:00,16.44,16.44,16.42,16.43,45056.32040050063,8.1706,8.1706,8.1607,8.1657,45056.3204
2006-08-02 12:25:00,16.43,16.45,16.43,16.45,24753.163676818247,8.1657,8.1756,8.1657,8.1756,24753.1637
2006-08-02 12:30:00,16.44,16.44,16.42,16.42,33653.17758308998,8.1706,8.1706,8.1607,8.1607,33653.1776
2006-08-02 12:35:00,16.42,16.43,16.41,16.43,33653.17758308998,8.1607,8.1657,8.1557,8.1657,33653.1776
2006-08-02 12:40:00,16.43,16.44,16.43,16.43,17521.902377972467,8.1657,8.1706,8.1657,8.1657,17521.9024
2006-08-02 12:45:00,16.44,16.44,16.41,16.42,20025.03128911139,8.1706,8.1706,8.1557,8.1607,20025.0313
2006-08-02 12:50:00,16.41,16.44,16.41,16.43,49228.20191906551,8.1557,8.1706,8.1557,8.1657,49228.2019
2006-08-02 12:55:00,16.43,16.44,16.43,16.44,32818.801279377,8.1657,8.1706,8.1657,8.1706,32818.8013
2006-08-02 13:00:00,16.44,16.45,16.44,16.45,19468.780419969407,8.1706,8.1756,8.1706,8.1756,19468.7804
2006-08-02 13:05:00,16.45,16.45,16.44,16.45,22528.16020025032,8.1756,8.1756,8.1706,8.1756,22528.1602
2006-08-02 13:10:00,16.45,16.48,16.44,16.48,56459.46321791128,8.1756,8.1905,8.1706,8.1905,56459.4632
2006-08-02 13:15:00,16.47,16.48,16.47,16.47,45334.44583507162,8.1855,8.1905,8.1855,8.1855,45334.4458
2006-08-02 13:20:00,16.47,16.47,16.46,16.47,41440.68975107774,8.1855,8.1855,8.1806,8.1855,41440.6898
2006-08-02 13:25:00,16.47,16.52,16.47,16.52,45612.57126964261,8.1855,8.2104,8.1855,8.2104,45612.5713
2006-08-02 13:30:00,16.52,16.55,16.52,16.54,92893.89514671118,8.2104,8.2253,8.2104,8.2203,92893.8951
2006-08-02 13:35:00,16.54,16.54,16.51,16.51,86497.01015157838,8.2203,8.2203,8.2054,8.2054,86497.0102
2006-08-02 13:40:00,16.51,16.52,16.5,16.52,55346.96147962732,8.2054,8.2104,8.2005,8.2104,55346.9615
2006-08-02 13:45:00,16.52,16.54,16.51,16.54,49228.20191906551,8.2104,8.2203,8.2054,8.2203,49228.2019
2006-08-02 13:50:00,16.54,16.55,16.54,16.55,79265.74885273259,8.2203,8.2253,8.2203,8.2253,79265.7489
2006-08-02 13:55:00,16.54,16.55,16.54,16.55,28646.91976081213,8.2203,8.2253,8.2203,8.2253,28646.9198
2006-08-02 14:00:00,16.54,16.54,16.52,16.52,55903.2123487693,8.2203,8.2203,8.2104,8.2104,55903.2123
2006-08-02 14:05:00,16.53,16.58,16.52,16.58,55903.2123487693,8.2154,8.2402,8.2104,8.2402,55903.2123
2006-08-02 14:10:00,16.58,16.58,16.55,16.56,57015.71408705327,8.2402,8.2402,8.2253,8.2303,57015.7141
2006-08-02 14:15:00,16.56,16.58,16.56,16.58,70087.60951188987,8.2303,8.2402,8.2303,8.2402,70087.6095
2006-08-02 14:20:00,16.58,16.58,16.56,16.58,79543.87428730358,8.2402,8.2402,8.2303,8.2402,79543.8743
2006-08-02 14:25:00,16.58,16.58,16.54,16.54,41440.68975107774,8.2402,8.2402,8.2203,8.2203,41440.6898
2006-08-02 14:30:00,16.54,16.54,16.53,16.54,103184.53622583786,8.2203,8.2203,8.2154,8.2203,103184.5362
2006-08-02 14:35:00,16.54,16.54,16.54,16.54,133500.20859407593,8.2203,8.2203,8.2203,8.2203,133500.2086
2006-08-02 14:40:00,16.54,16.55,16.53,16.54,99847.03101098596,8.2203,8.2253,8.2154,8.2203,99847.031
2006-08-02 14:45:00,16.55,16.56,16.55,16.55,40328.18801279378,8.2253,8.2303,8.2253,8.2253,40328.188
2006-08-02 14:50:00,16.55,16.55,16.54,16.54,26421.916284244195,8.2253,8.2253,8.2203,8.2203,26421.9163
2006-08-02 14:55:00,16.55,16.55,16.54,16.54,67028.22973160897,8.2253,8.2253,8.2203,8.2203,67028.2297
2006-08-02 15:00:00,16.54,16.54,16.52,16.54,145459.60228062858,8.2203,8.2203,8.2104,8.2203,145459.6023
2006-08-02 15:05:00,16.54,16.54,16.53,16.53,47281.32387706856,8.2203,8.2203,8.2154,8.2154,47281.3239
2006-08-02 15:10:00,16.54,16.54,16.49,16.5,99290.78014184398,8.2203,8.2203,8.1955,8.2005,99290.7801
2006-08-02 15:15:00,16.5,16.52,16.5,16.51,57571.96495619525,8.2005,8.2104,8.2005,8.2054,57571.965
2006-08-02 15:20:00,16.51,16.51,16.5,16.51,64803.22625504103,8.2054,8.2054,8.2005,8.2054,64803.2263
2006-08-02 15:25:00,16.5,16.51,16.49,16.49,135168.9612015019,8.2005,8.2054,8.1955,8.1955,135168.9612
2006-08-02 15:30:00,16.49,16.52,16.49,16.51,80100.12515644556,8.1955,8.2104,8.1955,8.2054,80100.1252
2006-08-02 15:35:00,16.51,16.51,16.5,16.5,44221.94409678766,8.2054,8.2054,8.2005,8.2005,44221.9441
2006-08-02 15:40:00,16.51,16.51,16.5,16.5,85940.75928243638,8.2054,8.2054,8.2005,8.2005,85940.7593
2006-08-02 15:45:00,16.5,16.51,16.48,16.49,127381.44903351412,8.2005,8.2054,8.1905,8.1955,127381.449
2006-08-02 15:50:00,16.49,16.49,16.48,16.49,94840.77318870812,8.1955,8.1955,8.1905,8.1955,94840.7732
2006-08-02 15:55:00,16.48,16.5,16.48,16.5,305659.8525935197,8.1905,8.2005,8.1905,8.2005,305659.8526
2006-08-03 09:30:00,16.51,16.51,16.5,16.51,62300.0973439021,8.2054,8.2054,8.2005,8.2054,62300.0973
2006-08-03 09:35:00,16.47,16.51,16.36,16.36,74259.49103045474,8.1855,8.2054,8.1309,8.1309,74259.491
2006-08-03 09:40:00,16.36,16.43,16.36,16.42,121262.6894729523,8.1309,8.1657,8.1309,8.1607,121262.6895
2006-08-03 09:45:00,16.42,16.42,16.4,16.4,158809.62314003616,8.1607,8.1607,8.1508,8.1508,158809.6231
2006-08-03 09:50:00,16.4,16.48,16.38,16.48,154637.7416214713,8.1508,8.1905,8.1408,8.1905,154637.7416
2006-08-03 09:55:00,16.48,16.48,16.45,16.45,179390.90529828955,8.1905,8.1905,8.1756,8.1756,179390.9053
2006-08-03 10:00:00,16.46,16.57,16.45,16.53,174662.7729105827,8.1806,8.2352,8.1756,8.2154,174662.7729
2006-08-03 10:05:00,16.54,16.54,16.49,16.51,67862.60603532194,8.2203,8.2203,8.1955,8.2054,67862.606
2006-08-03 10:10:00,16.51,16.52,16.49,16.51,23362.53650396329,8.2054,8.2104,8.1955,8.2054,23362.5365
2006-08-03 10:15:00,16.51,16.59,16.51,16.59,55903.2123487693,8.2054,8.2452,8.2054,8.2452,55903.2123
2006-08-03 10:20:00,16.59,16.65,16.57,16.64,39771.93714365179,8.2452,8.275,8.2352,8.27,39771.9371
2006-08-03 10:25:00,16.64,16.64,16.61,16.61,31150.04867195105,8.27,8.27,8.2551,8.2551,31150.0487
2006-08-03 10:30:00,16.61,16.61,16.57,16.58,35043.80475594493,8.2551,8.2551,8.2352,8.2402,35043.8048
2006-08-03 10:35:00,16.58,16.6,16.58,16.6,56459.46321791128,8.2402,8.2502,8.2402,8.2502,56459.4632
2006-08-03 10:40:00,16.59,16.6,16.59,16.6,49228.20191906551,8.2452,8.2502,8.2452,8.2502,49228.2019
2006-08-03 10:45:00,16.6,16.6,16.59,16.6,43109.442358503686,8.2502,8.2502,8.2452,8.2502,43109.4424
2006-08-03 10:50:00,16.6,16.62,16.6,16.62,260325.40675844808,8.2502,8.2601,8.2502,8.2601,260325.4068
2006-08-03 10:55:00,16.62,16.64,16.61,16.64,21137.53302739536,8.2601,8.27,8.2551,8.27,21137.533
2006-08-03 11:00:00,16.64,16.67,16.64,16.67,53400.083437630376,8.27,8.2849,8.27,8.2849,53400.0834
2006-08-03 11:05:00,16.67,16.68,16.67,16.68,53121.958003059386,8.2849,8.2899,8.2849,8.2899,53121.958
2006-08-03 11:10:00,16.68,16.68,16.68,16.68,50062.57822277848,8.2899,8.2899,8.2899,8.2899,50062.5782
2006-08-03 11:15:00,16.68,16.68,16.68,16.68,123209.56751494925,8.2899,8.2899,8.2899,8.2899,123209.5675
2006-08-03 11:20:00,16.68,16.7,16.68,16.69,53678.208872201365,8.2899,8.2999,8.2899,8.2949,53678.2089
2006-08-03 11:25:00,16.69,16.69,16.69,16.69,32262.550410235017,8.2949,8.2949,8.2949,8.2949,32262.5504
2006-08-03 11:30:00,16.69,16.7,16.69,16.7,51453.20539563344,8.2949,8.2999,8.2949,8.2999,51453.2054
2006-08-03 11:35:00,16.7,16.71,16.7,16.71,218050.34070365736,8.2999,8.3048,8.2999,8.3048,218050.3407
2006-08-03 11:40:00,16.71,16.72,16.7,16.7,124043.94381866224,8.3048,8.3098,8.2999,8.2999,124043.9438
2006-08-03 11:45:00,16.7,16.75,16.7,16.75,56181.33778334029,8.2999,8.3247,8.2999,8.3247,56181.3378
2006-08-03 11:50:00,16.75,16.76,16.75,16.76,75371.99276873871,8.3247,8.3297,8.3247,8.3297,75371.9928
2006-08-03 11:55:00,16.76,16.78,16.76,16.77,60631.34473647615,8.3297,8.3396,8.3297,8.3346,60631.3447
2006-08-03 12:00:00,16.77,16.78,16.76,16.78,65637.602558754,8.3346,8.3396,8.3297,8.3396,65637.6026
2006-08-03 12:05:00,16.78,16.8,16.78,16.8,86218.88471700737,8.3396,8.3496,8.3396,8.3496,86218.8847
2006-08-03 12:10:00,16.79,16.81,16.79,16.81,77040.74537616466,8.3446,8.3545,8.3446,8.3545,77040.7454
2006-08-03 12:15:00,16.81,16.82,16.8,16.82,124322.06925323322,8.3545,8.3595,8.3496,8.3595,124322.0693
2006-08-03 12:20:00,16.82,16.82,16.76,16.76,69531.35864274789,8.3595,8.3595,8.3297,8.3297,69531.3586
2006-08-03 12:25:00,16.76,16.76,16.74,16.75,41162.564316506745,8.3297,8.3297,8.3197,8.3247,41162.5643
2006-08-03 12:30:00,16.75,16.75,16.74,16.75,26978.16715338618,8.3247,8.3247,8.3197,8.3247,26978.1672
2006-08-03 12:35:00,16.75,16.75,16.74,16.75,29481.296064525104,8.3247,8.3247,8.3197,8.3247,29481.2961
2006-08-03 12:40:00,16.74,16.76,16.74,16.76,56737.58865248227,8.3197,8.3297,8.3197,8.3297,56737.5887
2006-08-03 12:45:00,16.76,16.77,16.74,16.76,59240.7175636212,8.3297,8.3346,8.3197,8.3297,59240.7176
2006-08-03 12:50:00,16.76,16.77,16.76,16.76,53678.208872201365,8.3297,8.3346,8.3297,8.3297,53678.2089
2006-08-03 12:55:00,16.76,16.76,16.76,16.76,28368.79432624113,8.3297,8.3297,8.3297,8.3297,28368.7943
2006-08-03 13:00:00,16.76,16.82,16.76,16.81,88722.0136281463,8.3297,8.3595,8.3297,8.3545,88722.0136
2006-08-03 13:05:00,16.81,16.84,16.81,16.83,42831.316923932696,8.3545,8.3694,8.3545,8.3645,42831.3169
2006-08-03 13:10:00,16.83,16.9,16.83,16.87,150743.98553747742,8.3645,8.3993,8.3645,8.3843,150743.9855
2006-08-03 13:15:00,16.86,16.88,16.83,16.83,39215.68627450981,8.3794,8.3893,8.3645,8.3645,39215.6863
2006-08-03 13:20:00,16.83,16.83,16.81,16.82,42831.316923932696,8.3645,8.3645,8.3545,8.3595,42831.3169
2006-08-03 13:25:00,16.83,16.83,16.8,16.81,36712.557363370885,8.3645,8.3645,8.3496,8.3545,36712.5574
2006-08-03 13:30:00,16.81,16.82,16.8,16.82,88443.88819357532,8.3545,8.3595,8.3496,8.3595,88443.8882
2006-08-03 13:35:00,16.82,16.84,16.82,16.84,69531.35864274789,8.3595,8.3694,8.3595,8.3694,69531.3586
2006-08-03 13:40:00,16.84,16.84,16.83,16.84,48671.95104992352,8.3694,8.3694,8.3645,8.3694,48671.951
2006-08-03 13:45:00,16.84,16.85,16.84,16.84,46446.94757335559,8.3694,8.3744,8.3694,8.3694,46446.9476
2006-08-03 13:50:00,16.84,16.85,16.84,16.84,31150.04867195105,8.3694,8.3744,8.3694,8.3694,31150.0487
2006-08-03 13:55:00,16.84,16.86,16.84,16.85,34209.42845223196,8.3694,8.3794,8.3694,8.3744,34209.4285
2006-08-03 14:00:00,16.85,16.91,16.85,16.88,130440.82881379504,8.3744,8.4042,8.3744,8.3893,130440.8288
2006-08-03 14:05:00,16.88,16.88,16.83,16.83,40606.313447364766,8.3893,8.3893,8.3645,8.3645,40606.3134
2006-08-03 14:10:00,16.84,16.86,16.83,16.86,43109.442358503686,8.3694,8.3794,8.3645,8.3794,43109.4424
2006-08-03 14:15:00,16.85,16.88,16.85,16.85,42831.316923932696,8.3744,8.3893,8.3744,8.3744,42831.3169
2006-08-03 14:20:00,16.85,16.86,16.84,16.84,78987.6234181616,8.3744,8.3794,8.3694,8.3694,78987.6234
2006-08-03 14:25:00,16.84,16.85,16.83,16.84,60075.09386733417,8.3694,8.3744,8.3645,8.3694,60075.0939
2006-08-03 14:30:00,16.84,16.84,16.83,16.84,37268.80823251286,8.3694,8.3694,8.3645,8.3694,37268.8082
2006-08-03 14:35:00,16.84,16.86,16.83,16.85,59796.968432763184,8.3694,8.3794,8.3645,8.3744,59796.9684
2006-08-03 14:40:00,16.84,16.85,16.84,16.85,35878.18105965791,8.3694,8.3744,8.3694,8.3744,35878.1811
2006-08-03 14:45:00,16.85,16.85,16.84,16.84,66750.10429703796,8.3744,8.3744,8.3694,8.3694,66750.1043
2006-08-03 14:50:00,16.85,16.86,16.85,16.86,56737.58865248227,8.3744,8.3794,8.3744,8.3794,56737.5887
2006-08-03 14:55:00,16.87,16.91,16.87,16.9,52565.7071339174,8.3843,8.4042,8.3843,8.3993,52565.7071
2006-08-03 15:00:00,16.9,16.91,16.9,16.9,62856.34821304409,8.3993,8.4042,8.3993,8.3993,62856.3482
2006-08-03 15:05:00,16.9,16.9,16.9,16.9,35321.93019051592,8.3993,8.3993,8.3993,8.3993,35321.9302
2006-08-03 15:10:00,16.9,16.9,16.88,16.88,54512.58517591434,8.3993,8.3993,8.3893,8.3893,54512.5852
2006-08-03 15:15:00,16.88,16.89,16.88,16.88,48115.70018078154,8.3893,8.3943,8.3893,8.3893,48115.7002
2006-08-03 15:20:00,16.89,16.89,16.88,16.89,40884.43888193576,8.3943,8.3943,8.3893,8.3943,40884.4389
2006-08-03 15:25:00,16.89,16.9,16.88,16.9,55068.83604505633,8.3943,8.3993,8.3893,8.3993,55068.836
2006-08-03 15:30:00,16.9,16.91,16.9,16.91,95953.27492699208,8.3993,8.4042,8.3993,8.4042,95953.2749
2006-08-03 15:35:00,16.91,16.91,16.88,16.88,87331.38645529134,8.4042,8.4042,8.3893,8.3893,87331.3865
2006-08-03 15:40:00,16.88,16.88,16.86,16.87,102072.0344875539,8.3893,8.3893,8.3794,8.3843,102072.0345
2006-08-03 15:45:00,16.87,16.87,16.86,16.86,75928.24363788069,8.3843,8.3843,8.3794,8.3794,75928.2436
2006-08-03 15:50:00,16.85,16.86,16.82,16.82,89000.1390627173,8.3744,8.3794,8.3595,8.3595,89000.1391
2006-08-03 15:55:00,16.83,16.83,16.82,16.83,147128.3548880545,8.3645,8.3645,8.3595,8.3645,147128.3549
2006-08-04 09:30:00,17.04,17.06,17.04,17.06,116812.68251981644,8.4688,8.4788,8.4688,8.4788,116812.6825
2006-08-04 09:35:00,17.06,17.1,17.06,17.1,52287.58169934641,8.4788,8.4987,8.4788,8.4987,52287.5817
2006-08-04 09:40:00,17.11,17.11,17.1,17.11,36990.682797941874,8.5036,8.5036,8.4987,8.5036,36990.6828
2006-08-04 09:45:00,17.13,17.17,17.12,17.12,96231.40036156308,8.5136,8.5334,8.5086,8.5086,96231.4004
2006-08-04 09:50:00,17.13,17.13,17.1,17.1,72590.73842302879,8.5136,8.5136,8.4987,8.4987,72590.7384
2006-08-04 09:55:00,17.1,17.1,17.03,17.07,65637.602558754,8.4987,8.4987,8.4639,8.4837,65637.6026
2006-08-04 10:00:00,17.06,17.07,17.01,17.01,60353.21930190516,8.4788,8.4837,8.4539,8.4539,60353.2193
2006-08-04 10:05:00,17.01,17.05,17.01,17.04,134056.45946321794,8.4539,8.4738,8.4539,8.4688,134056.4595
2006-08-04 10:10:00,17.04,17.05,17.03,17.04,60631.34473647615,8.4688,8.4738,8.4639,8.4688,60631.3447
2006-08-04 10:15:00,17.04,17.05,17.04,17.04,104575.16339869282,8.4688,8.4738,8.4688,8.4688,104575.1634
2006-08-04 10:20:00,17.04,17.06,17.04,17.05,102906.41079126688,8.4688,8.4788,8.4688,8.4738,102906.4108
2006-08-04 10:25:00,17.05,17.06,17.04,17.04,36156.3064942289,8.4738,8.4788,8.4688,8.4688,36156.3065
2006-08-04 10:30:00,17.04,17.05,17.04,17.05,37268.80823251286,8.4688,8.4738,8.4688,8.4738,37268.8082
2006-08-04 10:35:00,17.05,17.05,17.04,17.05,29481.296064525104,8.4738,8.4738,8.4688,8.4738,29481.2961
2006-08-04 10:40:00,17.04,17.04,17.0,17.01,58962.59212905021,8.4688,8.4688,8.449,8.4539,58962.5921
2006-08-04 10:45:00,17.01,17.04,17.01,17.02,41440.68975107774,8.4539,8.4688,8.4539,8.4589,41440.6898
2006-08-04 10:50:00,17.02,17.04,17.01,17.03,25587.539980531223,8.4589,8.4688,8.4539,8.4639,25587.54
2006-08-04 10:55:00,17.04,17.04,17.03,17.04,43109.442358503686,8.4688,8.4688,8.4639,8.4688,43109.4424
2006-08-04 11:00:00,17.04,17.04,17.02,17.03,38659.43540536783,8.4688,8.4688,8.4589,8.4639,38659.4354
2006-08-04 11:05:00,17.03,17.04,17.03,17.04,43387.56779307468,8.4639,8.4688,8.4639,8.4688,43387.5678
2006-08-04 11:10:00,17.03,17.04,17.0,17.01,25865.66541510221,8.4639,8.4688,8.449,8.4539,25865.6654
2006-08-04 11:15:00,17.04,17.05,17.02,17.03,18634.40411625643,8.4688,8.4738,8.4589,8.4639,18634.4041
2006-08-04 11:20:00,17.03,17.04,17.02,17.04,33931.30301766097,8.4639,8.4688,8.4589,8.4688,33931.303
2006-08-04 11:25:00,17.04,17.05,17.03,17.03,58128.21582533723,8.4688,8.4738,8.4639,8.4639,58128.2158
2006-08-04 11:30:00,17.03,17.04,17.03,17.04,69809.48407731888,8.4639,8.4688,8.4639,8.4688,69809.4841
2006-08-04 11:35:00,17.04,17.06,17.04,17.05,56737.58865248227,8.4688,8.4788,8.4688,8.4738,56737.5887
2006-08-04 11:40:00,17.05,17.05,17.05,17.05,18634.40411625643,8.4738,8.4738,8.4738,8.4738,18634.4041
2006-08-04 11:45:00,17.05,17.06,17.04,17.05,57571.96495619525,8.4738,8.4788,8.4688,8.4738,57571.965
2006-08-04 11:50:00,17.05,17.05,17.04,17.05,41440.68975107774,8.4738,8.4738,8.4688,8.4738,41440.6898
2006-08-04 11:55:00,17.05,17.05,17.03,17.03,31984.424975664027,8.4738,8.4738,8.4639,8.4639,31984.425
2006-08-04 12:00:00,17.02,17.04,17.01,17.04,58406.34125990822,8.4589,8.4688,8.4539,8.4688,58406.3413
2006-08-04 12:05:00,17.03,17.03,17.02,17.02,42553.19148936171,8.4639,8.4639,8.4589,8.4589,42553.1915
2006-08-04 12:10:00,17.02,17.03,17.02,17.02,55346.96147962732,8.4589,8.4639,8.4589,8.4589,55346.9615
2006-08-04 12:15:00,17.02,17.02,16.98,17.0,76206.36907245168,8.4589,8.4589,8.439,8.449,76206.3691
2006-08-04 12:20:00,17.0,17.0,17.0,17.0,35043.80475594493,8.449,8.449,8.449,8.449,35043.8048
2006-08-04 12:25:00,16.99,17.0,16.98,17.0,59518.84299819219,8.444,8.449,8.439,8.449,59518.843
2006-08-04 12:30:00,17.0,17.0,16.99,16.99,29203.17062995411,8.449,8.449,8.444,8.444,29203.1706
2006-08-04 12:35:00,16.99,17.0,16.97,16.97,29759.421499096094,8.444,8.449,8.434,8.434,29759.4215
2006-08-04 12:40:00,16.98,17.0,16.97,16.99,51175.079961062445,8.439,8.449,8.434,8.444,51175.08
2006-08-04 12:45:00,16.99,17.0,16.99,17.0,79265.74885273259,8.444,8.449,8.444,8.449,79265.7489
2006-08-04 12:50:00,17.01,17.02,17.0,17.01,35600.05562508692,8.4539,8.4589,8.449,8.4539,35600.0556
2006-08-04 12:55:00,17.01,17.01,17.0,17.0,23918.78737310527,8.4539,8.4539,8.449,8.449,23918.7874
2006-08-04 13:00:00,17.0,17.01,17.0,17.01,43943.81866221666,8.449,8.4539,8.449,8.4539,43943.8187
2006-08-04 13:05:00,17.01,17.01,17.01,17.01,20859.40759282437,8.4539,8.4539,8.4539,8.4539,20859.4076
2006-08-04 13:10:00,17.01,17.01,16.98,16.99,45612.57126964261,8.4539,8.4539,8.439,8.444,45612.5713
2006-08-04 13:15:00,16.98,17.0,16.98,17.0,73146.98929217078,8.439,8.449,8.439,8.449,73146.9893
2006-08-04 13:20:00,17.0,17.0,16.95,16.95,44500.06953135865,8.449,8.449,8.4241,8.4241,44500.0695
2006-08-04 13:25:00,16.95,16.96,16.95,16.96,69531.35864274789,8.4241,8.4291,8.4241,8.4291,69531.3586
2006-08-04 13:30:00,16.95,16.96,16.94,16.95,56737.58865248227,8.4241,8.4291,8.4191,8.4241,56737.5887
2006-08-04 13:35:00,16.95,16.95,16.94,16.94,55903.2123487693,8.4241,8.4241,8.4191,8.4191,55903.2123
2006-08-04 13:40:00,16.94,16.94,16.92,16.92,35043.80475594493,8.4191,8.4191,8.4092,8.4092,35043.8048
2006-08-04 13:45:00,16.91,16.93,16.91,16.92,57571.96495619525,8.4042,8.4142,8.4042,8.4092,57571.965
2006-08-04 13:50:00,16.92,16.92,16.91,16.91,35600.05562508692,8.4092,8.4092,8.4042,8.4042,35600.0556
2006-08-04 13:55:00,16.91,16.91,16.89,16.9,48115.70018078154,8.4042,8.4042,8.3943,8.3993,48115.7002
2006-08-04 14:00:00,16.89,16.91,16.89,16.91,80100.12515644556,8.3943,8.4042,8.3943,8.4042,80100.1252
2006-08-04 14:05:00,16.91,16.91,16.9,16.91,34765.679321373944,8.4042,8.4042,8.3993,8.4042,34765.6793
2006-08-04 14:10:00,16.91,16.91,16.89,16.89,37825.05910165485,8.4042,8.4042,8.3943,8.3943,37825.0591
2006-08-04 14:15:00,16.89,16.89,16.88,16.88,22806.285634821303,8.3943,8.3943,8.3893,8.3893,22806.2856
2006-08-04 14:20:00,16.87,16.87,16.82,16.82,86775.13558614936,8.3843,8.3843,8.3595,8.3595,86775.1356
2006-08-04 14:25:00,16.82,16.84,16.81,16.83,97622.02753441804,8.3595,8.3694,8.3545,8.3645,97622.0275
2006-08-04 14:30:00,16.83,16.86,16.83,16.86,45612.57126964261,8.3645,8.3794,8.3645,8.3794,45612.5713
2006-08-04 14:35:00,16.86,16.88,16.85,16.86,42831.316923932696,8.3794,8.3893,8.3744,8.3794,42831.3169
2006-08-04 14:40:00,16.86,16.86,16.84,16.84,63690.724516757065,8.3794,8.3794,8.3694,8.3694,63690.7245
2006-08-04 14:45:00,16.84,16.84,16.8,16.82,76484.49450702267,8.3694,8.3694,8.3496,8.3595,76484.4945
2006-08-04 14:50:00,16.82,16.83,16.79,16.82,77040.74537616466,8.3595,8.3645,8.3446,8.3595,77040.7454
2006-08-04 14:55:00,16.82,16.83,16.82,16.82,62021.97190933112,8.3595,8.3645,8.3595,8.3595,62021.9719
2006-08-04 15:00:00,16.83,16.86,16.83,16.84,58962.59212905021,8.3645,8.3794,8.3645,8.3694,58962.5921
2006-08-04 15:05:00,16.84,16.86,16.84,16.86,43109.442358503686,8.3694,8.3794,8.3694,8.3794,43109.4424
2006-08-04 15:10:00,16.86,16.89,16.86,16.89,75371.99276873871,8.3794,8.3943,8.3794,8.3943,75371.9928
2006-08-04 15:15:00,16.89,16.9,16.89,16.9,52565.7071339174,8.3943,8.3993,8.3943,8.3993,52565.7071
2006-08-04 15:20:00,16.9,16.92,16.88,16.91,131275.205117508,8.3993,8.4092,8.3893,8.4042,131275.2051
2006-08-04 15:25:00,16.91,16.95,16.91,16.95,115978.30621610348,8.4042,8.4241,8.4042,8.4241,115978.3062
2006-08-04 15:30:00,16.95,16.96,16.95,16.96,91503.2679738562,8.4241,8.4291,8.4241,8.4291,91503.268
2006-08-04 15:35:00,16.95,16.95,16.91,16.91,112918.92643582256,8.4241,8.4241,8.4042,8.4042,112918.9264
2006-08-04 15:40:00,16.91,16.91,16.9,16.9,85662.63384786539,8.4042,8.4042,8.3993,8.3993,85662.6338
2006-08-04 15:45:00,16.9,16.91,16.9,16.9,147406.48032262552,8.3993,8.4042,8.3993,8.3993,147406.4803
2006-08-04 15:50:00,16.9,16.9,16.9,16.9,127937.69990265612,8.3993,8.3993,8.3993,8.3993,127937.6999
2006-08-04 15:55:00,16.9,16.9,16.9,16.9,135725.21207064387,8.3993,8.3993,8.3993,8.3993,135725.2121
2006-08-07 09:30:00,16.81,16.81,16.7,16.7,68140.73146989293,8.3545,8.3545,8.2999,8.2999,68140.7315
2006-08-07 09:35:00,16.69,16.72,16.65,16.72,105965.79057154778,8.2949,8.3098,8.275,8.3098,105965.7906
2006-08-07 09:40:00,16.72,16.72,16.67,16.69,69531.35864274789,8.3098,8.3098,8.2849,8.2949,69531.3586
2006-08-07 09:45:00,16.69,16.73,16.68,16.71,64803.22625504103,8.2949,8.3148,8.2899,8.3048,64803.2263
2006-08-07 09:50:00,16.71,16.74,16.69,16.72,71200.11125017384,8.3048,8.3197,8.2949,8.3098,71200.1113
2006-08-07 09:55:00,16.72,16.72,16.65,16.65,51453.20539563344,8.3098,8.3098,8.275,8.275,51453.2054
2006-08-07 10:00:00,16.64,16.72,16.61,16.72,136837.71380892783,8.27,8.3098,8.2551,8.3098,136837.7138
2006-08-07 10:05:00,16.72,16.72,16.69,16.7,63412.59908218607,8.3098,8.3098,8.2949,8.2999,63412.5991
2006-08-07 10:10:00,16.7,16.73,16.7,16.72,23918.78737310527,8.2999,8.3148,8.2999,8.3098,23918.7874
2006-08-07 10:15:00,16.72,16.77,16.72,16.76,30037.546933667087,8.3098,8.3346,8.3098,8.3297,30037.5469
2006-08-07 10:20:00,16.78,16.79,16.77,16.77,21137.53302739536,8.3396,8.3446,8.3346,8.3346,21137.533
2006-08-07 10:25:00,16.77,16.79,16.77,16.78,21971.90933110833,8.3346,8.3446,8.3346,8.3396,21971.9093
2006-08-07 10:30:00,16.78,16.78,16.74,16.74,67306.35516617996,8.3396,8.3396,8.3197,8.3197,67306.3552
2006-08-07 10:35:00,16.74,16.74,16.72,16.73,45612.57126964261,8.3197,8.3197,8.3098,8.3148,45612.5713
2006-08-07 10:40:00,16.73,16.74,16.73,16.74,13071.895424836604,8.3148,8.3197,8.3148,8.3197,13071.8954
2006-08-07 10:45:00,16.74,16.78,16.74,16.78,16131.275205117508,8.3197,8.3396,8.3197,8.3396,16131.2752
2006-08-07 10:50:00,16.78,16.81,16.78,16.8,33375.05214851898,8.3396,8.3545,8.3396,8.3496,33375.0521
2006-08-07 10:55:00,16.79,16.8,16.78,16.79,15575.024335975526,8.3446,8.3496,8.3396,8.3446,15575.0243
2006-08-07 11:00:00,16.79,16.79,16.74,16.75,46725.07300792658,8.3446,8.3446,8.3197,8.3247,46725.073
2006-08-07 11:05:00,16.74,16.79,16.74,16.78,35321.93019051592,8.3197,8.3446,8.3197,8.3396,35321.9302
2006-08-07 11:10:00,16.78,16.78,16.75,16.75,25031.28911138924,8.3396,8.3396,8.3247,8.3247,25031.2891
2006-08-07 11:15:00,16.74,16.76,16.74,16.75,16965.651508830484,8.3197,8.3297,8.3197,8.3247,16965.6515
2006-08-07 11:20:00,16.75,16.79,16.74,16.79,42553.19148936171,8.3247,8.3446,8.3197,8.3446,42553.1915
2006-08-07 11:25:00,16.8,16.81,16.8,16.8,23918.78737310527,8.3496,8.3545,8.3496,8.3496,23918.7874
2006-08-07 11:30:00,16.8,16.81,16.8,16.8,13628.146293978583,8.3496,8.3545,8.3496,8.3496,13628.1463
2006-08-07 11:35:00,16.8,16.82,16.8,16.81,20303.156723682383,8.3496,8.3595,8.3496,8.3545,20303.1567
2006-08-07 11:40:00,16.81,16.81,16.79,16.8,12237.519121123629,8.3545,8.3545,8.3446,8.3496,12237.5191
2006-08-07 11:45:00,16.8,16.8,16.79,16.8,11681.268251981644,8.3496,8.3496,8.3446,8.3496,11681.2683
2006-08-07 11:50:00,16.8,16.81,16.8,16.8,16687.52607425949,8.3496,8.3545,8.3496,8.3496,16687.5261
2006-08-07 11:55:00,16.8,16.8,16.8,16.8,14740.648032262552,8.3496,8.3496,8.3496,8.3496,14740.648
2006-08-07 12:00:00,16.8,16.84,16.8,16.83,28090.668891670142,8.3496,8.3694,8.3496,8.3645,28090.6689
2006-08-07 12:05:00,16.83,16.84,16.82,16.83,13350.020859407594,8.3645,8.3694,8.3595,8.3645,13350.0209
2006-08-07 12:10:00,16.83,16.83,16.82,16.82,23084.4110693923,8.3645,8.3645,8.3595,8.3595,23084.4111
2006-08-07 12:15:00,16.82,16.82,16.8,16.82,26421.916284244195,8.3595,8.3595,8.3496,8.3595,26421.9163
2006-08-07 12:20:00,16.82,16.84,16.82,16.82,11125.017382839662,8.3595,8.3694,8.3595,8.3595,11125.0174
2006-08-07 12:25:00,16.82,16.82,16.82,16.82,5562.508691419831,8.3595,8.3595,8.3595,8.3595,5562.5087
2006-08-07 12:30:00,16.82,16.82,16.81,16.82,11959.393686552636,8.3595,8.3595,8.3545,8.3595,11959.3937
2006-08-07 12:35:00,16.82,16.83,16.82,16.82,9734.390209984704,8.3595,8.3645,8.3595,8.3595,9734.3902
2006-08-07 12:40:00,16.82,16.88,16.82,16.88,38103.18453622584,8.3595,8.3893,8.3595,8.3893,38103.1845
2006-08-07 12:45:00,16.88,16.9,16.88,16.88,31150.04867195105,8.3893,8.3993,8.3893,8.3893,31150.0487
2006-08-07 12:50:00,16.88,16.9,16.87,16.87,28925.04519538312,8.3893,8.3993,8.3843,8.3843,28925.0452
2006-08-07 12:55:00,16.87,16.87,16.85,16.85,18634.40411625643,8.3843,8.3843,8.3744,8.3744,18634.4041
2006-08-07 13:00:00,16.86,16.86,16.83,16.84,31428.174106522045,8.3794,8.3794,8.3645,8.3694,31428.1741
2006-08-07 13:05:00,16.84,16.84,16.82,16.82,31150.04867195105,8.3694,8.3694,8.3595,8.3595,31150.0487
2006-08-07 13:10:00,16.83,16.84,16.83,16.83,56459.46321791128,8.3645,8.3694,8.3645,8.3645,56459.4632
2006-08-07 13:15:00,16.83,16.83,16.82,16.83,14740.648032262552,8.3645,8.3645,8.3595,8.3645,14740.648
2006-08-07 13:20:00,16.82,16.83,16.82,16.83,36990.682797941874,8.3595,8.3645,8.3595,8.3645,36990.6828
2006-08-07 13:25:00,16.83,16.84,16.82,16.84,35878.18105965791,8.3645,8.3694,8.3595,8.3694,35878.1811
2006-08-07 13:30:00,16.84,16.84,16.83,16.84,25031.28911138924,8.3694,8.3694,8.3645,8.3694,25031.2891
2006-08-07 13:35:00,16.84,16.84,16.84,16.84,32540.67584480601,8.3694,8.3694,8.3694,8.3694,32540.6758
2006-08-07 13:40:00,16.84,16.84,16.83,16.83,65081.35168961202,8.3694,8.3694,8.3645,8.3645,65081.3517
2006-08-07 13:45:00,16.83,16.84,16.83,16.84,12515.64455569462,8.3645,8.3694,8.3645,8.3694,12515.6446
2006-08-07 13:50:00,16.84,16.84,16.83,16.83,18634.40411625643,8.3694,8.3694,8.3645,8.3645,18634.4041
2006-08-07 13:55:00,16.83,16.84,16.82,16.82,16409.4006396885,8.3645,8.3694,8.3595,8.3595,16409.4006
2006-08-07 14:00:00,16.83,16.83,16.82,16.83,38937.560839938815,8.3645,8.3645,8.3595,8.3645,38937.5608
2006-08-07 14:05:00,16.83,16.84,16.83,16.84,13628.146293978583,8.3645,8.3694,8.3645,8.3694,13628.1463
2006-08-07 14:10:00,16.83,16.83,16.83,16.83,12237.519121123629,8.3645,8.3645,8.3645,8.3645,12237.5191
2006-08-07 14:15:00,16.83,16.84,16.83,16.83,6953.135864274788,8.3645,8.3694,8.3645,8.3645,6953.1359
2006-08-07 14:20:00,16.83,16.84,16.83,16.83,18634.40411625643,8.3645,8.3694,8.3645,8.3645,18634.4041
2006-08-07 14:25:00,16.83,16.83,16.82,16.82,20859.40759282437,8.3645,8.3645,8.3595,8.3595,20859.4076
2006-08-07 14:30:00,16.82,16.83,16.81,16.81,31706.299541093034,8.3595,8.3645,8.3545,8.3545,31706.2995
2006-08-07 14:35:00,16.82,16.83,16.81,16.82,18634.40411625643,8.3595,8.3645,8.3545,8.3595,18634.4041
2006-08-07 14:40:00,16.82,16.83,16.81,16.83,25865.66541510221,8.3595,8.3645,8.3545,8.3645,25865.6654
2006-08-07 14:45:00,16.83,16.84,16.83,16.83,16687.52607425949,8.3645,8.3694,8.3645,8.3645,16687.5261
2006-08-07 14:50:00,16.83,16.83,16.82,16.82,8621.888471700739,8.3645,8.3645,8.3595,8.3595,8621.8885
2006-08-07 14:55:00,16.83,16.84,16.82,16.84,25309.41454596023,8.3645,8.3694,8.3595,8.3694,25309.4145
2006-08-07 15:00:00,16.84,16.84,16.82,16.82,39771.93714365179,8.3694,8.3694,8.3595,8.3595,39771.9371
2006-08-07 15:05:00,16.82,16.83,16.82,16.82,16965.651508830484,8.3595,8.3645,8.3595,8.3595,16965.6515
2006-08-07 15:10:00,16.82,16.82,16.81,16.81,35043.80475594493,8.3595,8.3595,8.3545,8.3545,35043.8048
2006-08-07 15:15:00,16.82,16.83,16.82,16.83,16409.4006396885,8.3595,8.3645,8.3595,8.3645,16409.4006
2006-08-07 15:20:00,16.84,16.87,16.84,16.85,43387.56779307468,8.3694,8.3843,8.3694,8.3744,43387.5678
2006-08-07 15:25:00,16.85,16.85,16.83,16.83,28925.04519538312,8.3744,8.3744,8.3645,8.3645,28925.0452
2006-08-07 15:30:00,16.83,16.84,16.81,16.84,33096.92671394799,8.3645,8.3694,8.3545,8.3694,33096.9267
2006-08-07 15:35:00,16.84,16.87,16.84,16.86,24475.03824224725,8.3694,8.3843,8.3694,8.3794,24475.0382
2006-08-07 15:40:00,16.86,16.86,16.86,16.86,41162.564316506745,8.3794,8.3794,8.3794,8.3794,41162.5643
2006-08-07 15:45:00,16.85,16.88,16.84,16.87,81768.87776387151,8.3744,8.3893,8.3694,8.3843,81768.8778
2006-08-07 15:50:00,16.87,16.87,16.84,16.84,41718.81518564873,8.3843,8.3843,8.3694,8.3694,41718.8152
2006-08-07 15:55:00,16.85,16.86,16.84,16.86,82047.0031984425,8.3744,8.3794,8.3694,8.3794,82047.0032
2006-08-08 09:30:00,16.83,16.83,16.79,16.8,67862.60603532194,8.3645,8.3645,8.3446,8.3496,67862.606
2006-08-08 09:35:00,16.79,16.82,16.79,16.81,53121.958003059386,8.3446,8.3595,8.3446,8.3545,53121.958
2006-08-08 09:40:00,16.81,16.81,16.78,16.79,41718.81518564873,8.3545,8.3545,8.3396,8.3446,41718.8152
2006-08-08 09:45:00,16.77,16.8,16.77,16.77,29759.421499096094,8.3346,8.3496,8.3346,8.3346,29759.4215
2006-08-08 09:50:00,16.77,16.81,16.77,16.81,33375.05214851898,8.3346,8.3545,8.3346,8.3545,33375.0521
2006-08-08 09:55:00,16.81,16.83,16.8,16.82,85384.5084132944,8.3545,8.3645,8.3496,8.3595,85384.5084
2006-08-08 10:00:00,16.82,16.84,16.82,16.84,43665.69322764567,8.3595,8.3694,8.3595,8.3694,43665.6932
2006-08-08 10:05:00,16.84,16.86,16.83,16.85,26700.041718815188,8.3694,8.3794,8.3645,8.3744,26700.0417
2006-08-08 10:10:00,16.84,16.85,16.83,16.83,26143.790849673205,8.3694,8.3744,8.3645,8.3645,26143.7908
2006-08-08 10:15:00,16.82,16.82,16.81,16.81,31150.04867195105,8.3595,8.3595,8.3545,8.3545,31150.0487
2006-08-08 10:20:00,16.81,16.81,16.81,16.81,13628.146293978583,8.3545,8.3545,8.3545,8.3545,13628.1463
2006-08-08 10:25:00,16.81,16.82,16.8,16.82,27534.418022528163,8.3545,8.3595,8.3496,8.3595,27534.418
2006-08-08 10:30:00,16.82,16.82,16.79,16.8,25865.66541510221,8.3595,8.3595,8.3446,8.3496,25865.6654
2006-08-08 10:35:00,16.8,16.81,16.8,16.81,9178.13934084272,8.3496,8.3545,8.3496,8.3545,9178.1393
2006-08-08 10:40:00,16.81,16.81,16.8,16.8,20581.28215825337,8.3545,8.3545,8.3496,8.3496,20581.2822
2006-08-08 10:45:00,16.8,16.8,16.78,16.79,85106.38297872341,8.3496,8.3496,8.3396,8.3446,85106.383
2006-08-08 10:50:00,16.79,16.8,16.79,16.79,13071.895424836604,8.3446,8.3496,8.3446,8.3446,13071.8954
2006-08-08 10:55:00,16.79,16.79,16.78,16.78,20581.28215825337,8.3446,8.3446,8.3396,8.3396,20581.2822
2006-08-08 11:00:00,16.78,16.79,16.78,16.78,5006.257822277848,8.3396,8.3446,8.3396,8.3396,5006.2578
2006-08-08 11:05:00,16.79,16.81,16.78,16.8,24475.03824224725,8.3446,8.3545,8.3396,8.3496,24475.0382
2006-08-08 11:10:00,16.8,16.8,16.8,16.8,18356.27868168544,8.3496,8.3496,8.3496,8.3496,18356.2787
2006-08-08 11:15:00,16.8,16.81,16.79,16.8,14184.397163120568,8.3496,8.3545,8.3446,8.3496,14184.3972
2006-08-08 11:20:00,16.8,16.81,16.8,16.8,10568.76651369768,8.3496,8.3545,8.3496,8.3496,10568.7665
2006-08-08 11:25:00,16.81,16.81,16.8,16.81,13906.271728549576,8.3545,8.3545,8.3496,8.3545,13906.2717
2006-08-08 11:30:00,16.81,16.83,16.81,16.83,40884.43888193576,8.3545,8.3645,8.3545,8.3645,40884.4389
2006-08-08 11:35:00,16.83,16.83,16.82,16.82,34209.42845223196,8.3645,8.3645,8.3595,8.3595,34209.4285
2006-08-08 11:40:00,16.83,16.83,16.82,16.82,24753.163676818247,8.3645,8.3645,8.3595,8.3595,24753.1637
2006-08-08 11:45:00,16.82,16.83,16.82,16.82,14740.648032262552,8.3595,8.3645,8.3595,8.3595,14740.648
2006-08-08 11:50:00,16.82,16.82,16.81,16.82,10568.76651369768,8.3595,8.3595,8.3545,8.3595,10568.7665
2006-08-08 11:55:00,16.82,16.82,16.81,16.81,12793.769990265611,8.3595,8.3595,8.3545,8.3545,12793.77
2006-08-08 12:00:00,16.81,16.82,16.81,16.82,44221.94409678766,8.3545,8.3595,8.3545,8.3595,44221.9441
2006-08-08 12:05:00,16.82,16.83,16.82,16.83,43665.69322764567,8.3595,8.3645,8.3595,8.3645,43665.6932
2006-08-08 12:10:00,16.83,16.83,16.82,16.83,65915.727993325,8.3645,8.3645,8.3595,8.3645,65915.728
2006-08-08 12:15:00,16.82,16.83,16.82,16.82,16687.52607425949,8.3595,8.3645,8.3595,8.3595,16687.5261
2006-08-08 12:20:00,16.82,16.83,16.82,16.83,19746.9058545404,8.3595,8.3645,8.3595,8.3645,19746.9059
2006-08-08 12:25:00,16.83,16.83,16.82,16.82,13071.895424836604,8.3645,8.3645,8.3595,8.3595,13071.8954
2006-08-08 12:30:00,16.82,16.82,16.81,16.82,129328.32707551109,8.3595,8.3595,8.3545,8.3595,129328.3271
2006-08-08 12:35:00,16.81,16.82,16.81,16.81,7231.26129884578,8.3545,8.3595,8.3545,8.3545,7231.2613
2006-08-08 12:40:00,16.81,16.82,16.81,16.81,5284.38325684884,8.3545,8.3595,8.3545,8.3545,5284.3833
2006-08-08 12:45:00,16.81,16.81,16.81,16.81,1668.7526074259492,8.3545,8.3545,8.3545,8.3545,1668.7526
2006-08-08 12:50:00,16.81,16.82,16.81,16.82,13906.271728549576,8.3545,8.3595,8.3545,8.3595,13906.2717
2006-08-08 12:55:00,16.82,16.82,16.82,16.82,17521.902377972467,8.3595,8.3595,8.3595,8.3595,17521.9024
2006-08-08 13:00:00,16.82,16.82,16.82,16.82,3615.63064942289,8.3595,8.3595,8.3595,8.3595,3615.6306
2006-08-08 13:05:00,16.82,16.82,16.81,16.81,57571.96495619525,8.3595,8.3595,8.3545,8.3545,57571.965
2006-08-08 13:10:00,16.81,16.81,16.8,16.8,5006.257822277848,8.3545,8.3545,8.3496,8.3496,5006.2578
2006-08-08 13:15:00,16.8,16.8,16.77,16.77,82325.12863301349,8.3496,8.3496,8.3346,8.3346,82325.1286
2006-08-08 13:20:00,16.77,16.78,16.75,16.76,90390.76623557226,8.3346,8.3396,8.3247,8.3297,90390.7662
2006-08-08 13:25:00,16.76,16.77,16.74,16.76,26143.790849673205,8.3297,8.3346,8.3197,8.3297,26143.7908
2006-08-08 13:30:00,16.76,16.76,16.76,16.76,1946.8780419969407,8.3297,8.3297,8.3297,8.3297,1946.878
2006-08-08 13:35:00,16.76,16.76,16.74,16.75,20025.03128911139,8.3297,8.3297,8.3197,8.3247,20025.0313
2006-08-08 13:40:00,16.75,16.76,16.73,16.74,22250.034765679324,8.3247,8.3297,8.3148,8.3197,22250.0348
2006-08-08 13:45:00,16.74,16.75,16.74,16.74,8343.763037129745,8.3197,8.3247,8.3197,8.3197,8343.763
2006-08-08 13:50:00,16.74,16.74,16.73,16.73,9456.264775413712,8.3197,8.3197,8.3148,8.3148,9456.2648
2006-08-08 13:55:00,16.73,16.74,16.72,16.74,15296.898901404536,8.3148,8.3197,8.3098,8.3197,15296.8989
2006-08-08 14:00:00,16.74,16.76,16.74,16.76,16409.4006396885,8.3197,8.3297,8.3197,8.3297,16409.4006
2006-08-08 14:05:00,16.76,16.78,16.75,16.78,20303.156723682383,8.3297,8.3396,8.3247,8.3396,20303.1567
2006-08-08 14:10:00,16.78,16.86,16.78,16.86,42553.19148936171,8.3396,8.3794,8.3396,8.3794,42553.1915
2006-08-08 14:15:00,16.86,16.88,16.84,16.86,66750.10429703796,8.3794,8.3893,8.3694,8.3794,66750.1043
2006-08-08 14:20:00,16.89,16.89,16.79,16.79,47837.57474621054,8.3943,8.3943,8.3446,8.3446,47837.5747
2006-08-08 14:25:00,16.77,16.78,16.74,16.74,71478.23668474483,8.3346,8.3396,8.3197,8.3197,71478.2367
2006-08-08 14:30:00,16.74,16.74,16.68,16.68,70643.86038103185,8.3197,8.3197,8.2899,8.2899,70643.8604
2006-08-08 14:35:00,16.67,16.72,16.67,16.69,87609.51188986233,8.2849,8.3098,8.2849,8.2949,87609.5119
2006-08-08 14:40:00,16.69,16.72,16.68,16.7,91225.14253928524,8.2949,8.3098,8.2899,8.2999,91225.1425
2006-08-08 14:45:00,16.7,16.71,16.69,16.7,38659.43540536783,8.2999,8.3048,8.2949,8.2999,38659.4354
2006-08-08 14:50:00,16.7,16.73,16.7,16.7,59796.968432763184,8.2999,8.3148,8.2999,8.2999,59796.9684
2006-08-08 14:55:00,16.7,16.7,16.68,16.69,39215.68627450981,8.2999,8.2999,8.2899,8.2949,39215.6863
2006-08-08 15:00:00,16.69,16.71,16.68,16.69,16409.4006396885,8.2949,8.3048,8.2899,8.2949,16409.4006
2006-08-08 15:05:00,16.7,16.7,16.69,16.7,56737.58865248227,8.2999,8.2999,8.2949,8.2999,56737.5887
2006-08-08 15:10:00,16.69,16.69,16.68,16.68,24475.03824224725,8.2949,8.2949,8.2899,8.2899,24475.0382
2006-08-08 15:15:00,16.68,16.71,16.68,16.68,29481.296064525104,8.2899,8.3048,8.2899,8.2899,29481.2961
2006-08-08 15:20:00,16.68,16.68,16.65,16.65,58406.34125990822,8.2899,8.2899,8.275,8.275,58406.3413
2006-08-08 15:25:00,16.66,16.66,16.65,16.65,47281.32387706856,8.28,8.28,8.275,8.275,47281.3239
2006-08-08 15:30:00,16.65,16.65,16.62,16.65,454456.9600890002,8.275,8.275,8.2601,8.275,454456.9601
2006-08-08 15:35:00,16.65,16.65,16.63,16.63,51453.20539563344,8.275,8.275,8.2651,8.2651,51453.2054
2006-08-08 15:40:00,16.63,16.65,16.63,16.65,33653.17758308998,8.2651,8.275,8.2651,8.275,33653.1776
2006-08-08 15:45:00,16.65,16.67,16.64,16.67,42275.06605479072,8.275,8.2849,8.27,8.2849,42275.0661
2006-08-08 15:50:00,16.66,16.67,16.65,16.65,46446.94757335559,8.28,8.2849,8.275,8.275,46446.9476
2006-08-08 15:55:00,16.65,16.65,16.65,16.65,149353.35836462246,8.275,8.275,8.275,8.275,149353.3584
2006-08-09 09:30:00,16.76,16.82,16.76,16.77,68418.85690446392,8.3297,8.3595,8.3297,8.3346,68418.8569
2006-08-09 09:35:00,16.78,16.83,16.77,16.83,17521.902377972467,8.3396,8.3645,8.3346,8.3645,17521.9024
2006-08-09 09:40:00,16.81,16.82,16.8,16.8,14184.397163120568,8.3545,8.3595,8.3496,8.3496,14184.3972
2006-08-09 09:45:00,16.8,16.8,16.78,16.78,30593.79780280907,8.3496,8.3496,8.3396,8.3396,30593.7978
2006-08-09 09:50:00,16.78,16.78,16.76,16.77,303991.09998609376,8.3396,8.3396,8.3297,8.3346,303991.1
2006-08-09 09:55:00,16.77,16.81,16.76,16.78,409956.8905576415,8.3346,8.3545,8.3297,8.3396,409956.8906
2006-08-09 10:00:00,16.78,16.78,16.77,16.77,47003.19844249757,8.3396,8.3396,8.3346,8.3346,47003.1984
2006-08-09 10:05:00,16.78,16.78,16.74,16.74,105965.79057154778,8.3396,8.3396,8.3197,8.3197,105965.7906
2006-08-09 10:10:00,16.74,16.75,16.73,16.73,120428.31316923934,8.3197,8.3247,8.3148,8.3148,120428.3132
2006-08-09 10:15:00,16.73,16.74,16.73,16.73,76206.36907245168,8.3148,8.3197,8.3148,8.3148,76206.3691
2006-08-09 10:20:00,16.73,16.74,16.69,16.69,154637.7416214713,8.3148,8.3197,8.2949,8.2949,154637.7416
2006-08-09 10:25:00,16.7,16.7,16.65,16.68,55346.96147962732,8.2999,8.2999,8.275,8.2899,55346.9615
2006-08-09 10:30:00,16.69,16.73,16.69,16.72,44221.94409678766,8.2949,8.3148,8.2949,8.3098,44221.9441
2006-08-09 10:35:00,16.71,16.72,16.68,16.68,33653.17758308998,8.3048,8.3098,8.2899,8.2899,33653.1776
2006-08-09 10:40:00,16.68,16.69,16.67,16.67,66750.10429703796,8.2899,8.2949,8.2849,8.2849,66750.1043
2006-08-09 10:45:00,16.67,16.67,16.65,16.65,40050.06257822278,8.2849,8.2849,8.275,8.275,40050.0626
2006-08-09 10:50:00,16.65,16.65,16.62,16.62,55625.08691419831,8.275,8.275,8.2601,8.2601,55625.0869
2006-08-09 10:55:00,16.62,16.63,16.61,16.62,48115.70018078154,8.2601,8.2651,8.2551,8.2601,48115.7002
2006-08-09 11:00:00,16.62,16.62,16.6,16.61,60075.09386733417,8.2601,8.2601,8.2502,8.2551,60075.0939
2006-08-09 11:05:00,16.62,16.62,16.61,16.62,15018.773466833543,8.2601,8.2601,8.2551,8.2601,15018.7735
2006-08-09 11:10:00,16.62,16.63,16.62,16.63,33653.17758308998,8.2601,8.2651,8.2601,8.2651,33653.1776
2006-08-09 11:15:00,16.63,16.63,16.6,16.6,28090.668891670142,8.2651,8.2651,8.2502,8.2502,28090.6689
2006-08-09 11:20:00,16.6,16.6,16.58,16.58,46168.8221387846,8.2502,8.2502,8.2402,8.2402,46168.8221
2006-08-09 11:25:00,16.58,16.59,16.57,16.57,44221.94409678766,8.2402,8.2452,8.2352,8.2352,44221.9441
2006-08-09 11:30:00,16.57,16.59,16.55,16.55,93728.27145042414,8.2352,8.2452,8.2253,8.2253,93728.2715
2006-08-09 11:35:00,16.55,16.58,16.55,16.57,58962.59212905021,8.2253,8.2402,8.2253,8.2352,58962.5921
2006-08-09 11:40:00,16.57,16.59,16.56,16.59,30037.546933667087,8.2352,8.2452,8.2303,8.2452,30037.5469
2006-08-09 11:45:00,16.59,16.61,16.59,16.61,37546.93366708386,8.2452,8.2551,8.2452,8.2551,37546.9337
2006-08-09 11:50:00,16.61,16.61,16.6,16.61,91225.14253928524,8.2551,8.2551,8.2502,8.2551,91225.1425
2006-08-09 11:55:00,16.61,16.62,16.61,16.61,51731.33083020442,8.2551,8.2601,8.2551,8.2551,51731.3308
2006-08-09 12:00:00,16.63,16.67,16.63,16.65,147962.7311917675,8.2651,8.2849,8.2651,8.275,147962.7312
2006-08-09 12:05:00,16.65,16.65,16.64,16.65,133500.20859407593,8.275,8.275,8.27,8.275,133500.2086
2006-08-09 12:10:00,16.65,16.65,16.64,16.64,119037.68599638436,8.275,8.275,8.27,8.27,119037.686
2006-08-09 12:15:00,16.64,16.64,16.63,16.63,18912.529550827425,8.27,8.27,8.2651,8.2651,18912.5296
2006-08-09 12:20:00,16.63,16.64,16.63,16.63,36156.3064942289,8.2651,8.27,8.2651,8.2651,36156.3065
2006-08-09 12:25:00,16.63,16.64,16.63,16.64,31428.174106522045,8.2651,8.27,8.2651,8.27,31428.1741
2006-08-09 12:30:00,16.64,16.64,16.63,16.64,19746.9058545404,8.27,8.27,8.2651,8.27,19746.9059
2006-08-09 12:35:00,16.64,16.64,16.64,16.64,5006.257822277848,8.27,8.27,8.27,8.27,5006.2578
2006-08-09 12:40:00,16.64,16.64,16.63,16.63,71478.23668474483,8.27,8.27,8.2651,8.2651,71478.2367
2006-08-09 12:45:00,16.63,16.63,16.63,16.63,38659.43540536783,8.2651,8.2651,8.2651,8.2651,38659.4354
2006-08-09 12:50:00,16.63,16.63,16.61,16.61,66193.85342789599,8.2651,8.2651,8.2551,8.2551,66193.8534
2006-08-09 12:55:00,16.61,16.61,16.61,16.61,17800.02781254346,8.2551,8.2551,8.2551,8.2551,17800.0278
2006-08-09 13:00:00,16.61,16.61,16.59,16.61,72034.48755388681,8.2551,8.2551,8.2452,8.2551,72034.4876
2006-08-09 13:05:00,16.61,16.61,16.6,16.6,75371.99276873871,8.2551,8.2551,8.2502,8.2502,75371.9928
2006-08-09 13:10:00,16.59,16.6,16.58,16.58,20303.156723682383,8.2452,8.2502,8.2402,8.2402,20303.1567
2006-08-09 13:15:00,16.58,16.59,16.56,16.56,61465.72104018913,8.2402,8.2452,8.2303,8.2303,61465.721
2006-08-09 13:20:00,16.56,16.58,16.56,16.58,23084.4110693923,8.2303,8.2402,8.2303,8.2402,23084.4111
2006-08-09 13:25:00,16.58,16.59,16.58,16.58,21971.90933110833,8.2402,8.2452,8.2402,8.2402,21971.9093
2006-08-09 13:30:00,16.57,16.57,16.56,16.56,21415.658461966348,8.2352,8.2352,8.2303,8.2303,21415.6585
2006-08-09 13:35:00,16.56,16.59,16.56,16.59,31428.174106522045,8.2303,8.2452,8.2303,8.2452,31428.1741
2006-08-09 13:40:00,16.59,16.6,16.59,16.6,17800.02781254346,8.2452,8.2502,8.2452,8.2502,17800.0278
2006-08-09 13:45:00,16.6,16.61,16.6,16.61,34209.42845223196,8.2502,8.2551,8.2502,8.2551,34209.4285
2006-08-09 13:50:00,16.61,16.62,16.6,16.62,41718.81518564873,8.2551,8.2601,8.2502,8.2601,41718.8152
2006-08-09 13:55:00,16.62,16.62,16.6,16.6,18634.40411625643,8.2601,8.2601,8.2502,8.2502,18634.4041
2006-08-09 14:00:00,16.6,16.6,16.58,16.59,22250.034765679324,8.2502,8.2502,8.2402,8.2452,22250.0348
2006-08-09 14:05:00,16.59,16.59,16.57,16.59,60909.47017104715,8.2452,8.2452,8.2352,8.2452,60909.4702
2006-08-09 14:10:00,16.59,16.59,16.55,16.56,36156.3064942289,8.2452,8.2452,8.2253,8.2303,36156.3065
2006-08-09 14:15:00,16.56,16.56,16.56,16.56,18078.15324711445,8.2303,8.2303,8.2303,8.2303,18078.1532
2006-08-09 14:20:00,16.56,16.59,16.56,16.58,59796.968432763184,8.2303,8.2452,8.2303,8.2402,59796.9684
2006-08-09 14:25:00,16.58,16.58,16.56,16.57,13906.271728549576,8.2402,8.2402,8.2303,8.2352,13906.2717
2006-08-09 14:30:00,16.57,16.58,16.56,16.56,28646.91976081213,8.2352,8.2402,8.2303,8.2303,28646.9198
2006-08-09 14:35:00,16.56,16.58,16.56,16.58,50896.95452649145,8.2303,8.2402,8.2303,8.2402,50896.9545
2006-08-09 14:40:00,16.58,16.59,16.58,16.58,60075.09386733417,8.2402,8.2452,8.2402,8.2402,60075.0939
2006-08-09 14:45:00,16.58,16.58,16.57,16.58,57850.09039076624,8.2402,8.2402,8.2352,8.2402,57850.0904
2006-08-09 14:50:00,16.58,16.58,16.54,16.54,104853.2888332638,8.2402,8.2402,8.2203,8.2203,104853.2888
2006-08-09 14:55:00,16.55,16.55,16.5,16.51,107356.41774440272,8.2253,8.2253,8.2005,8.2054,107356.4177
2006-08-09 15:00:00,16.49,16.51,16.44,16.44,192462.80072312616,8.1955,8.2054,8.1706,8.1706,192462.8007
2006-08-09 15:05:00,16.44,16.47,16.42,16.46,212487.8320122376,8.1706,8.1855,8.1607,8.1806,212487.832
2006-08-09 15:10:00,16.45,16.45,16.42,16.43,60631.34473647615,8.1756,8.1756,8.1607,8.1657,60631.3447
2006-08-09 15:15:00,16.43,16.47,16.43,16.47,47559.44931163955,8.1657,8.1855,8.1657,8.1855,47559.4493
2006-08-09 15:20:00,16.47,16.47,16.43,16.43,52287.58169934641,8.1855,8.1855,8.1657,8.1657,52287.5817
2006-08-09 15:25:00,16.43,16.44,16.42,16.43,23084.4110693923,8.1657,8.1706,8.1607,8.1657,23084.4111
2006-08-09 15:30:00,16.43,16.45,16.42,16.45,216381.58809623143,8.1657,8.1756,8.1607,8.1756,216381.5881
2006-08-09 15:35:00,16.45,16.47,16.45,16.46,80934.50146015854,8.1756,8.1855,8.1756,8.1806,80934.5015
2006-08-09 15:40:00,16.47,16.49,16.47,16.48,73703.24016131276,8.1855,8.1955,8.1855,8.1905,73703.2402
2006-08-09 15:45:00,16.48,16.49,16.48,16.48,78153.24711444862,8.1905,8.1955,8.1905,8.1905,78153.2471
2006-08-09 15:50:00,16.48,16.48,16.43,16.44,51731.33083020442,8.1905,8.1905,8.1657,8.1706,51731.3308
2006-08-09 15:55:00,16.44,16.44,16.44,16.44,87887.63732443332,8.1706,8.1706,8.1706,8.1706,87887.6373
2006-08-10 09:30:00,16.44,16.44,16.36,16.4,46446.94757335559,8.1706,8.1706,8.1309,8.1508,46446.9476
2006-08-10 09:35:00,16.39,16.46,16.39,16.4,40050.06257822278,8.1458,8.1806,8.1458,8.1508,40050.0626
2006-08-10 09:40:00,16.42,16.43,16.38,16.43,33096.92671394799,8.1607,8.1657,8.1408,8.1657,33096.9267
2006-08-10 09:45:00,16.43,16.51,16.43,16.47,67584.48060075095,8.1657,8.2054,8.1657,8.1855,67584.4806
2006-08-10 09:50:00,16.47,16.52,16.45,16.52,56459.46321791128,8.1855,8.2104,8.1756,8.2104,56459.4632
2006-08-10 09:55:00,16.52,16.54,16.52,16.54,139062.71728549578,8.2104,8.2203,8.2104,8.2203,139062.7173
2006-08-10 10:00:00,16.54,16.54,16.53,16.53,245028.5078570436,8.2203,8.2203,8.2154,8.2154,245028.5079
2006-08-10 10:05:00,16.53,16.54,16.52,16.52,178000.2781254346,8.2154,8.2203,8.2104,8.2104,178000.2781
2006-08-10 10:10:00,16.52,16.55,16.52,16.54,68418.85690446392,8.2104,8.2253,8.2104,8.2203,68418.8569
2006-08-10 10:15:00,16.54,16.55,16.52,16.54,82047.0031984425,8.2203,8.2253,8.2104,8.2203,82047.0032
2006-08-10 10:20:00,16.54,16.54,16.51,16.53,52565.7071339174,8.2203,8.2203,8.2054,8.2154,52565.7071
2006-08-10 10:25:00,16.53,16.54,16.51,16.54,149909.60923376444,8.2154,8.2203,8.2054,8.2203,149909.6092
2006-08-10 10:30:00,16.54,16.6,16.54,16.6,77318.87081073565,8.2203,8.2502,8.2203,8.2502,77318.8708
2006-08-10 10:35:00,16.6,16.62,16.58,16.59,118203.3096926714,8.2502,8.2601,8.2402,8.2452,118203.3097
2006-08-10 10:40:00,16.6,16.6,16.56,16.59,68696.9823390349,8.2502,8.2502,8.2303,8.2452,68696.9823
2006-08-10 10:45:00,16.59,16.59,16.55,16.55,36156.3064942289,8.2452,8.2452,8.2253,8.2253,36156.3065
2006-08-10 10:50:00,16.55,16.55,16.52,16.54,38381.30997079684,8.2253,8.2253,8.2104,8.2203,38381.31
2006-08-10 10:55:00,16.54,16.55,16.54,16.54,27534.418022528163,8.2203,8.2253,8.2203,8.2203,27534.418
2006-08-10 11:00:00,16.54,16.55,16.52,16.55,35600.05562508692,8.2203,8.2253,8.2104,8.2253,35600.0556
2006-08-10 11:05:00,16.55,16.59,16.54,16.59,29759.421499096094,8.2253,8.2452,8.2203,8.2452,29759.4215
2006-08-10 11:10:00,16.59,16.59,16.58,16.58,21971.90933110833,8.2452,8.2452,8.2402,8.2402,21971.9093
2006-08-10 11:15:00,16.58,16.58,16.54,16.55,18912.529550827425,8.2402,8.2402,8.2203,8.2253,18912.5296
2006-08-10 11:20:00,16.55,16.56,16.53,16.54,34487.553886802954,8.2253,8.2303,8.2154,8.2203,34487.5539
2006-08-10 11:25:00,16.54,16.55,16.53,16.55,26143.790849673205,8.2203,8.2253,8.2154,8.2253,26143.7908
2006-08-10 11:30:00,16.55,16.6,16.54,16.59,127659.57446808512,8.2253,8.2502,8.2203,8.2452,127659.5745
2006-08-10 11:35:00,16.59,16.6,16.58,16.59,14184.397163120568,8.2452,8.2502,8.2402,8.2452,14184.3972
2006-08-10 11:40:00,16.59,16.59,16.55,16.56,31984.424975664027,8.2452,8.2452,8.2253,8.2303,31984.425
2006-08-10 11:45:00,16.56,16.6,16.56,16.59,31706.299541093034,8.2303,8.2502,8.2303,8.2452,31706.2995
2006-08-10 11:50:00,16.6,16.61,16.59,16.61,33096.92671394799,8.2502,8.2551,8.2452,8.2551,33096.9267
2006-08-10 11:55:00,16.61,16.63,16.61,16.63,141009.59532749272,8.2551,8.2651,8.2551,8.2651,141009.5953
2006-08-10 12:00:00,16.63,16.67,16.63,16.66,166319.00987345295,8.2651,8.2849,8.2651,8.28,166319.0099
2006-08-10 12:05:00,16.67,16.67,16.65,16.65,80656.37602558755,8.2849,8.2849,8.275,8.275,80656.376
2006-08-10 12:10:00,16.65,16.69,16.65,16.68,50618.82909192046,8.275,8.2949,8.275,8.2899,50618.8291
2006-08-10 12:15:00,16.68,16.68,16.67,16.67,23362.53650396329,8.2899,8.2899,8.2849,8.2849,23362.5365
2006-08-10 12:20:00,16.68,16.7,16.67,16.69,20859.40759282437,8.2899,8.2999,8.2849,8.2949,20859.4076
2006-08-10 12:25:00,16.7,16.72,16.7,16.71,41440.68975107774,8.2999,8.3098,8.2999,8.3048,41440.6898
2006-08-10 12:30:00,16.71,16.71,16.69,16.69,78987.6234181616,8.3048,8.3048,8.2949,8.2949,78987.6234
2006-08-10 12:35:00,16.69,16.72,16.69,16.72,42831.316923932696,8.2949,8.3098,8.2949,8.3098,42831.3169
2006-08-10 12:40:00,16.72,16.76,16.72,16.75,115143.9299123905,8.3098,8.3297,8.3098,8.3247,115143.9299
2006-08-10 12:45:00,16.75,16.76,16.72,16.72,53956.33430677236,8.3247,8.3297,8.3098,8.3098,53956.3343
2006-08-10 12:50:00,16.73,16.73,16.72,16.72,9734.390209984704,8.3148,8.3148,8.3098,8.3098,9734.3902
2006-08-10 12:55:00,16.72,16.72,16.71,16.72,32540.67584480601,8.3098,8.3098,8.3048,8.3098,32540.6758
2006-08-10 13:00:00,16.72,16.72,16.7,16.72,59518.84299819219,8.3098,8.3098,8.2999,8.3098,59518.843
2006-08-10 13:05:00,16.72,16.72,16.68,16.68,33931.30301766097,8.3098,8.3098,8.2899,8.2899,33931.303
2006-08-10 13:10:00,16.68,16.7,16.67,16.7,85940.75928243638,8.2899,8.2999,8.2849,8.2999,85940.7593
2006-08-10 13:15:00,16.7,16.71,16.69,16.71,35321.93019051592,8.2999,8.3048,8.2949,8.3048,35321.9302
2006-08-10 13:20:00,16.71,16.73,16.7,16.73,50062.57822277848,8.3048,8.3148,8.2999,8.3148,50062.5782
2006-08-10 13:25:00,16.73,16.73,16.72,16.72,14740.648032262552,8.3148,8.3148,8.3098,8.3098,14740.648
2006-08-10 13:30:00,16.73,16.73,16.7,16.73,62300.0973439021,8.3148,8.3148,8.2999,8.3148,62300.0973
2006-08-10 13:35:00,16.73,16.73,16.73,16.73,61187.59560561814,8.3148,8.3148,8.3148,8.3148,61187.5956
2006-08-10 13:40:00,16.73,16.76,16.73,16.76,53400.083437630376,8.3148,8.3297,8.3148,8.3297,53400.0834
2006-08-10 13:45:00,16.76,16.76,16.76,16.76,140175.21902377973,8.3297,8.3297,8.3297,8.3297,140175.219
2006-08-10 13:50:00,16.76,16.77,16.76,16.77,59518.84299819219,8.3297,8.3346,8.3297,8.3346,59518.843
2006-08-10 13:55:00,16.77,16.79,16.77,16.79,62021.97190933112,8.3346,8.3446,8.3346,8.3446,62021.9719
2006-08-10 14:00:00,16.79,16.81,16.79,16.79,66471.97886246697,8.3446,8.3545,8.3446,8.3446,66471.9789
2006-08-10 14:05:00,16.79,16.79,16.76,16.77,86775.13558614936,8.3446,8.3446,8.3297,8.3346,86775.1356
2006-08-10 14:10:00,16.77,16.77,16.76,16.76,45612.57126964261,8.3346,8.3346,8.3297,8.3297,45612.5713
2006-08-10 14:15:00,16.76,16.76,16.73,16.74,39771.93714365179,8.3297,8.3297,8.3148,8.3197,39771.9371
2006-08-10 14:20:00,16.74,16.74,16.71,16.72,52287.58169934641,8.3197,8.3197,8.3048,8.3098,52287.5817
2006-08-10 14:25:00,16.72,16.79,16.72,16.77,63134.47364761508,8.3098,8.3446,8.3098,8.3346,63134.4736
2006-08-10 14:30:00,16.78,16.78,16.74,16.76,23362.53650396329,8.3396,8.3396,8.3197,8.3297,23362.5365
2006-08-10 14:35:00,16.76,16.77,16.75,16.77,26978.16715338618,8.3297,8.3346,8.3247,8.3346,26978.1672
2006-08-10 14:40:00,16.77,16.8,16.77,16.79,24196.912807676264,8.3346,8.3496,8.3346,8.3446,24196.9128
2006-08-10 14:45:00,16.79,16.79,16.71,16.71,44221.94409678766,8.3446,8.3446,8.3048,8.3048,44221.9441
2006-08-10 14:50:00,16.72,16.74,16.71,16.74,30315.67236823808,8.3098,8.3197,8.3048,8.3197,30315.6724
2006-08-10 14:55:00,16.73,16.74,16.72,16.73,35878.18105965791,8.3148,8.3197,8.3098,8.3148,35878.1811
2006-08-10 15:00:00,16.74,16.74,16.72,16.72,31984.424975664027,8.3197,8.3197,8.3098,8.3098,31984.425
2006-08-10 15:05:00,16.73,16.76,16.72,16.76,36434.431928799895,8.3148,8.3297,8.3098,8.3297,36434.4319
2006-08-10 15:10:00,16.76,16.77,16.75,16.75,38659.43540536783,8.3297,8.3346,8.3247,8.3247,38659.4354
2006-08-10 15:15:00,16.75,16.78,16.74,16.78,58128.21582533723,8.3247,8.3396,8.3197,8.3396,58128.2158
2006-08-10 15:20:00,16.78,16.78,16.75,16.76,62856.34821304409,8.3396,8.3396,8.3247,8.3297,62856.3482
2006-08-10 15:25:00,16.76,16.77,16.75,16.77,56459.46321791128,8.3297,8.3346,8.3247,8.3346,56459.4632
2006-08-10 15:30:00,16.77,16.77,16.76,16.77,46168.8221387846,8.3346,8.3346,8.3297,8.3346,46168.8221
2006-08-10 15:35:00,16.77,16.79,16.77,16.79,132665.83229036297,8.3346,8.3446,8.3346,8.3446,132665.8323
2006-08-10 15:40:00,16.79,16.8,16.79,16.79,83159.50493672647,8.3446,8.3496,8.3446,8.3446,83159.5049
2006-08-10 15:45:00,16.79,16.79,16.76,16.77,82047.0031984425,8.3446,8.3446,8.3297,8.3346,82047.0032
2006-08-10 15:50:00,16.77,16.77,16.76,16.76,114865.8044778195,8.3346,8.3346,8.3297,8.3297,114865.8045
2006-08-10 15:55:00,16.76,16.76,16.76,16.76,152412.73814490336,8.3297,8.3297,8.3297,8.3297,152412.7381
2006-08-11 09:30:00,16.7,16.7,16.6,16.62,48950.07648449451,8.2999,8.2999,8.2502,8.2601,48950.0765
2006-08-11 09:35:00,16.63,16.64,16.6,16.62,35321.93019051592,8.2651,8.27,8.2502,8.2601,35321.9302
2006-08-11 09:40:00,16.61,16.67,16.59,16.66,43943.81866221666,8.2551,8.2849,8.2452,8.28,43943.8187
2006-08-11 09:45:00,16.66,16.67,16.65,16.65,38103.18453622584,8.28,8.2849,8.275,8.275,38103.1845
2006-08-11 09:50:00,16.64,16.65,16.63,16.64,78153.24711444862,8.27,8.275,8.2651,8.27,78153.2471
2006-08-11 09:55:00,16.63,16.67,16.63,16.64,78153.24711444862,8.2651,8.2849,8.2651,8.27,78153.2471
2006-08-11 10:00:00,16.63,16.65,16.63,16.63,87887.63732443332,8.2651,8.275,8.2651,8.2651,87887.6373
2006-08-11 10:05:00,16.63,16.63,16.59,16.6,54790.71061048533,8.2651,8.2651,8.2452,8.2502,54790.7106
2006-08-11 10:10:00,16.61,16.66,16.6,16.66,58962.59212905021,8.2551,8.28,8.2502,8.28,58962.5921
2006-08-11 10:15:00,16.66,16.69,16.66,16.67,24753.163676818247,8.28,8.2949,8.28,8.2849,24753.1637
2006-08-11 10:20:00,16.68,16.69,16.67,16.69,43387.56779307468,8.2899,8.2949,8.2849,8.2949,43387.5678
2006-08-11 10:25:00,16.69,16.69,16.65,16.65,46168.8221387846,8.2949,8.2949,8.275,8.275,46168.8221
2006-08-11 10:30:00,16.65,16.74,16.65,16.74,80100.12515644556,8.275,8.3197,8.275,8.3197,80100.1252
2006-08-11 10:35:00,16.74,16.76,16.73,16.76,54790.71061048533,8.3197,8.3297,8.3148,8.3297,54790.7106
2006-08-11 10:40:00,16.75,16.76,16.69,16.69,31150.04867195105,8.3247,8.3297,8.2949,8.2949,31150.0487
2006-08-11 10:45:00,16.7,16.7,16.65,16.65,27534.418022528163,8.2999,8.2999,8.275,8.275,27534.418
2006-08-11 10:50:00,16.66,16.66,16.63,16.65,49506.327353636494,8.28,8.28,8.2651,8.275,49506.3274
2006-08-11 10:55:00,16.65,16.68,16.65,16.67,19746.9058545404,8.275,8.2899,8.275,8.2849,19746.9059
2006-08-11 11:00:00,16.67,16.67,16.65,16.66,34487.553886802954,8.2849,8.2849,8.275,8.28,34487.5539
2006-08-11 11:05:00,16.67,16.67,16.65,16.65,14184.397163120568,8.2849,8.2849,8.275,8.275,14184.3972
2006-08-11 11:10:00,16.65,16.69,16.65,16.69,29481.296064525104,8.275,8.2949,8.275,8.2949,29481.2961
2006-08-11 11:15:00,16.69,16.7,16.68,16.69,18078.15324711445,8.2949,8.2999,8.2899,8.2949,18078.1532
2006-08-11 11:20:00,16.69,16.69,16.66,16.67,44778.19496592964,8.2949,8.2949,8.28,8.2849,44778.195
2006-08-11 11:25:00,16.66,16.66,16.65,16.66,84272.00667501043,8.28,8.28,8.275,8.28,84272.0067
2006-08-11 11:30:00,16.65,16.67,16.65,16.67,36712.557363370885,8.275,8.2849,8.275,8.2849,36712.5574
2006-08-11 11:35:00,16.67,16.68,16.67,16.68,37546.93366708386,8.2849,8.2899,8.2849,8.2899,37546.9337
2006-08-11 11:40:00,16.67,16.68,16.67,16.67,21137.53302739536,8.2849,8.2899,8.2849,8.2849,21137.533
2006-08-11 11:45:00,16.68,16.68,16.65,16.65,25587.539980531223,8.2899,8.2899,8.275,8.275,25587.54
2006-08-11 11:50:00,16.65,16.65,16.6,16.61,54512.58517591434,8.275,8.275,8.2502,8.2551,54512.5852
2006-08-11 11:55:00,16.61,16.62,16.59,16.62,41440.68975107774,8.2551,8.2601,8.2452,8.2601,41440.6898
2006-08-11 12:00:00,16.6,16.62,16.6,16.61,23362.53650396329,8.2502,8.2601,8.2502,8.2551,23362.5365
2006-08-11 12:05:00,16.61,16.61,16.61,16.61,14184.397163120568,8.2551,8.2551,8.2551,8.2551,14184.3972
2006-08-11 12:10:00,16.61,16.62,16.6,16.6,24753.163676818247,8.2551,8.2601,8.2502,8.2502,24753.1637
2006-08-11 12:15:00,16.6,16.6,16.59,16.59,15018.773466833543,8.2502,8.2502,8.2452,8.2452,15018.7735
2006-08-11 12:20:00,16.59,16.59,16.58,16.58,24475.03824224725,8.2452,8.2452,8.2402,8.2402,24475.0382
2006-08-11 12:25:00,16.58,16.6,16.58,16.6,26978.16715338618,8.2402,8.2502,8.2402,8.2502,26978.1672
2006-08-11 12:30:00,16.6,16.61,16.6,16.6,35878.18105965791,8.2502,8.2551,8.2502,8.2502,35878.1811
2006-08-11 12:35:00,16.6,16.65,16.6,16.65,35600.05562508692,8.2502,8.275,8.2502,8.275,35600.0556
2006-08-11 12:40:00,16.65,16.67,16.65,16.67,20859.40759282437,8.275,8.2849,8.275,8.2849,20859.4076
2006-08-11 12:45:00,16.65,16.66,16.62,16.62,28925.04519538312,8.275,8.28,8.2601,8.2601,28925.0452
2006-08-11 12:50:00,16.62,16.62,16.6,16.61,64803.22625504103,8.2601,8.2601,8.2502,8.2551,64803.2263
2006-08-11 12:55:00,16.61,16.61,16.58,16.58,18912.529550827425,8.2551,8.2551,8.2402,8.2402,18912.5296
2006-08-11 13:00:00,16.58,16.61,16.58,16.61,39771.93714365179,8.2402,8.2551,8.2402,8.2551,39771.9371
2006-08-11 13:05:00,16.61,16.61,16.58,16.58,22250.034765679324,8.2551,8.2551,8.2402,8.2402,22250.0348
2006-08-11 13:10:00,16.58,16.58,16.56,16.56,22250.034765679324,8.2402,8.2402,8.2303,8.2303,22250.0348
2006-08-11 13:15:00,16.56,16.56,16.55,16.56,59796.968432763184,8.2303,8.2303,8.2253,8.2303,59796.9684
2006-08-11 13:20:00,16.56,16.57,16.56,16.56,40606.313447364766,8.2303,8.2352,8.2303,8.2303,40606.3134
2006-08-11 13:25:00,16.57,16.58,16.56,16.57,11959.393686552636,8.2352,8.2402,8.2303,8.2352,11959.3937
2006-08-11 13:30:00,16.56,16.59,16.56,16.58,36712.557363370885,8.2303,8.2452,8.2303,8.2402,36712.5574
2006-08-11 13:35:00,16.58,16.58,16.58,16.58,26421.916284244195,8.2402,8.2402,8.2402,8.2402,26421.9163
2006-08-11 13:40:00,16.57,16.59,16.56,16.59,28090.668891670142,8.2352,8.2452,8.2303,8.2452,28090.6689
2006-08-11 13:45:00,16.59,16.59,16.57,16.58,42275.06605479072,8.2452,8.2452,8.2352,8.2402,42275.0661
2006-08-11 13:50:00,16.57,16.62,16.57,16.61,34209.42845223196,8.2352,8.2601,8.2352,8.2551,34209.4285
2006-08-11 13:55:00,16.61,16.63,16.61,16.62,20581.28215825337,8.2551,8.2651,8.2551,8.2601,20581.2822
2006-08-11 14:00:00,16.62,16.65,16.62,16.63,34487.553886802954,8.2601,8.275,8.2601,8.2651,34487.5539
2006-08-11 14:05:00,16.63,16.63,16.61,16.62,37546.93366708386,8.2651,8.2651,8.2551,8.2601,37546.9337
2006-08-11 14:10:00,16.63,16.63,16.59,16.59,33096.92671394799,8.2651,8.2651,8.2452,8.2452,33096.9267
2006-08-11 14:15:00,16.59,16.61,16.59,16.61,33096.92671394799,8.2452,8.2551,8.2452,8.2551,33096.9267
2006-08-11 14:20:00,16.6,16.61,16.58,16.59,95118.8986232791,8.2502,8.2551,8.2402,8.2452,95118.8986
2006-08-11 14:25:00,16.59,16.59,16.57,16.58,19468.780419969407,8.2452,8.2452,8.2352,8.2402,19468.7804
2006-08-11 14:30:00,16.57,16.59,16.56,16.59,25587.539980531223,8.2352,8.2452,8.2303,8.2452,25587.54
2006-08-11 14:35:00,16.59,16.6,16.59,16.6,17800.02781254346,8.2452,8.2502,8.2452,8.2502,17800.0278
2006-08-11 14:40:00,16.6,16.64,16.6,16.63,45334.44583507162,8.2502,8.27,8.2502,8.2651,45334.4458
2006-08-11 14:45:00,16.63,16.65,16.62,16.63,45612.57126964261,8.2651,8.275,8.2601,8.2651,45612.5713
2006-08-11 14:50:00,16.63,16.63,16.62,16.62,30315.67236823808,8.2651,8.2651,8.2601,8.2601,30315.6724
2006-08-11 14:55:00,16.63,16.65,16.61,16.64,73981.36559588375,8.2651,8.275,8.2551,8.27,73981.3656
2006-08-11 15:00:00,16.64,16.64,16.59,16.6,48393.82561535253,8.27,8.27,8.2452,8.2502,48393.8256
2006-08-11 15:05:00,16.6,16.64,16.6,16.62,50340.70365734947,8.2502,8.27,8.2502,8.2601,50340.7037
2006-08-11 15:10:00,16.62,16.62,16.57,16.6,32540.67584480601,8.2601,8.2601,8.2352,8.2502,32540.6758
2006-08-11 15:15:00,16.59,16.61,16.56,16.57,47837.57474621054,8.2452,8.2551,8.2303,8.2352,47837.5747
2006-08-11 15:20:00,16.57,16.58,16.56,16.58,42275.06605479072,8.2352,8.2402,8.2303,8.2402,42275.0661
2006-08-11 15:25:00,16.58,16.6,16.57,16.6,52565.7071339174,8.2402,8.2502,8.2352,8.2502,52565.7071
2006-08-11 15:30:00,16.6,16.62,16.59,16.6,45056.32040050063,8.2502,8.2601,8.2452,8.2502,45056.3204
2006-08-11 15:35:00,16.6,16.61,16.58,16.61,80100.12515644556,8.2502,8.2551,8.2402,8.2551,80100.1252
2006-08-11 15:40:00,16.61,16.62,16.6,16.6,43387.56779307468,8.2551,8.2601,8.2502,8.2502,43387.5678
2006-08-11 15:45:00,16.6,16.63,16.58,16.59,101515.78361841192,8.2502,8.2651,8.2402,8.2452,101515.7836
2006-08-11 15:50:00,16.6,16.6,16.59,16.6,44500.06953135865,8.2502,8.2502,8.2452,8.2502,44500.0695
2006-08-11 15:55:00,16.59,16.6,16.58,16.59,73146.98929217078,8.2452,8.2502,8.2402,8.2452,73146.9893
2006-08-14 09:30:00,16.76,16.83,16.76,16.83,44221.94409678766,8.3297,8.3645,8.3297,8.3645,44221.9441
2006-08-14 09:35:00,16.83,16.84,16.74,16.75,13906.271728549576,8.3645,8.3694,8.3197,8.3247,13906.2717
2006-08-14 09:40:00,16.75,16.81,16.75,16.8,80378.25059101655,8.3247,8.3545,8.3247,8.3496,80378.2506
2006-08-14 09:45:00,16.8,16.8,16.79,16.79,10568.76651369768,8.3496,8.3496,8.3446,8.3446,10568.7665
2006-08-14 09:50:00,16.79,16.79,16.76,16.76,37268.80823251286,8.3446,8.3446,8.3297,8.3297,37268.8082
2006-08-14 09:55:00,16.76,16.78,16.76,16.78,40050.06257822278,8.3297,8.3396,8.3297,8.3396,40050.0626
2006-08-14 10:00:00,16.77,16.79,16.77,16.78,45056.32040050063,8.3346,8.3446,8.3346,8.3396,45056.3204
2006-08-14 10:05:00,16.79,16.8,16.77,16.78,175497.14921429567,8.3446,8.3496,8.3346,8.3396,175497.1492
2006-08-14 10:10:00,16.78,16.78,16.75,16.75,134612.71033235991,8.3396,8.3396,8.3247,8.3247,134612.7103
2006-08-14 10:15:00,16.74,16.74,16.73,16.74,28925.04519538312,8.3197,8.3197,8.3148,8.3197,28925.0452
2006-08-14 10:20:00,16.74,16.76,16.73,16.74,118759.56056181338,8.3197,8.3297,8.3148,8.3197,118759.5606
2006-08-14 10:25:00,16.75,16.78,16.75,16.76,45612.57126964261,8.3247,8.3396,8.3247,8.3297,45612.5713
2006-08-14 10:30:00,16.76,16.77,16.75,16.77,25587.539980531223,8.3297,8.3346,8.3247,8.3346,25587.54
2006-08-14 10:35:00,16.77,16.78,16.77,16.78,32262.550410235017,8.3346,8.3396,8.3346,8.3396,32262.5504
2006-08-14 10:40:00,16.78,16.79,16.77,16.79,22806.285634821303,8.3396,8.3446,8.3346,8.3446,22806.2856
2006-08-14 10:45:00,16.77,16.8,16.77,16.79,37825.05910165485,8.3346,8.3496,8.3346,8.3446,37825.0591
2006-08-14 10:50:00,16.8,16.81,16.79,16.8,32262.550410235017,8.3496,8.3545,8.3446,8.3496,32262.5504
2006-08-14 10:55:00,16.8,16.82,16.8,16.8,58962.59212905021,8.3496,8.3595,8.3496,8.3496,58962.5921
2006-08-14 11:00:00,16.8,16.84,16.8,16.84,34765.679321373944,8.3496,8.3694,8.3496,8.3694,34765.6793
2006-08-14 11:05:00,16.83,16.86,16.83,16.86,38659.43540536783,8.3645,8.3794,8.3645,8.3794,38659.4354
2006-08-14 11:10:00,16.85,16.86,16.84,16.86,33096.92671394799,8.3744,8.3794,8.3694,8.3794,33096.9267
2006-08-14 11:15:00,16.86,16.87,16.86,16.86,53400.083437630376,8.3794,8.3843,8.3794,8.3794,53400.0834
2006-08-14 11:20:00,16.87,16.87,16.85,16.85,13628.146293978583,8.3843,8.3843,8.3744,8.3744,13628.1463
2006-08-14 11:25:00,16.85,16.91,16.85,16.9,73703.24016131276,8.3744,8.4042,8.3744,8.3993,73703.2402
2006-08-14 11:30:00,16.89,16.89,16.88,16.89,23918.78737310527,8.3943,8.3943,8.3893,8.3943,23918.7874
2006-08-14 11:35:00,16.88,16.89,16.87,16.87,26143.790849673205,8.3893,8.3943,8.3843,8.3843,26143.7908
2006-08-14 11:40:00,16.87,16.9,16.87,16.88,20025.03128911139,8.3843,8.3993,8.3843,8.3893,20025.0313
2006-08-14 11:45:00,16.88,16.93,16.88,16.9,63134.47364761508,8.3893,8.4142,8.3893,8.3993,63134.4736
2006-08-14 11:50:00,16.9,16.9,16.87,16.88,15853.149770546515,8.3993,8.3993,8.3843,8.3893,15853.1498
2006-08-14 11:55:00,16.88,16.89,16.86,16.86,22528.16020025032,8.3893,8.3943,8.3794,8.3794,22528.1602
2006-08-14 12:00:00,16.87,16.87,16.85,16.85,19190.65498539841,8.3843,8.3843,8.3744,8.3744,19190.655
2006-08-14 12:05:00,16.85,16.86,16.85,16.85,10846.89194826867,8.3744,8.3794,8.3744,8.3744,10846.8919
2006-08-14 12:10:00,16.85,16.86,16.84,16.85,15575.024335975526,8.3744,8.3794,8.3694,8.3744,15575.0243
2006-08-14 12:15:00,16.85,16.86,16.84,16.85,23084.4110693923,8.3744,8.3794,8.3694,8.3744,23084.4111
2006-08-14 12:20:00,16.86,16.87,16.86,16.86,16131.275205117508,8.3794,8.3843,8.3794,8.3794,16131.2752
2006-08-14 12:25:00,16.86,16.86,16.84,16.84,18634.40411625643,8.3794,8.3794,8.3694,8.3694,18634.4041
2006-08-14 12:30:00,16.85,16.85,16.83,16.83,14462.52259769156,8.3744,8.3744,8.3645,8.3645,14462.5226
2006-08-14 12:35:00,16.84,16.85,16.83,16.85,32262.550410235017,8.3694,8.3744,8.3645,8.3744,32262.5504
2006-08-14 12:40:00,16.85,16.85,16.84,16.85,22528.16020025032,8.3744,8.3744,8.3694,8.3744,22528.1602
2006-08-14 12:45:00,16.86,16.86,16.86,16.86,8900.01390627173,8.3794,8.3794,8.3794,8.3794,8900.0139
2006-08-14 12:50:00,16.86,16.86,16.84,16.85,16409.4006396885,8.3794,8.3794,8.3694,8.3744,16409.4006
2006-08-14 12:55:00,16.85,16.86,16.84,16.84,20859.40759282437,8.3744,8.3794,8.3694,8.3694,20859.4076
2006-08-14 13:00:00,16.84,16.85,16.84,16.84,9178.13934084272,8.3694,8.3744,8.3694,8.3694,9178.1393
2006-08-14 13:05:00,16.85,16.86,16.84,16.86,16131.275205117508,8.3744,8.3794,8.3694,8.3794,16131.2752
2006-08-14 13:10:00,16.86,16.86,16.84,16.85,14462.52259769156,8.3794,8.3794,8.3694,8.3744,14462.5226
2006-08-14 13:15:00,16.85,16.85,16.84,16.84,14462.52259769156,8.3744,8.3744,8.3694,8.3694,14462.5226
2006-08-14 13:20:00,16.84,16.85,16.84,16.84,23362.53650396329,8.3694,8.3744,8.3694,8.3694,23362.5365
2006-08-14 13:25:00,16.84,16.85,16.84,16.85,16131.275205117508,8.3694,8.3744,8.3694,8.3744,16131.2752
2006-08-14 13:30:00,16.85,16.87,16.84,16.87,36434.431928799895,8.3744,8.3843,8.3694,8.3843,36434.4319
2006-08-14 13:35:00,16.87,16.87,16.86,16.86,21971.90933110833,8.3843,8.3843,8.3794,8.3794,21971.9093
2006-08-14 13:40:00,16.86,16.87,16.86,16.87,30315.67236823808,8.3794,8.3843,8.3794,8.3843,30315.6724
2006-08-14 13:45:00,16.87,16.88,16.87,16.88,16965.651508830484,8.3843,8.3893,8.3843,8.3893,16965.6515
2006-08-14 13:50:00,16.88,16.88,16.87,16.87,38381.30997079684,8.3893,8.3893,8.3843,8.3843,38381.31
2006-08-14 13:55:00,16.88,16.88,16.86,16.86,19468.780419969407,8.3893,8.3893,8.3794,8.3794,19468.7804
2006-08-14 14:00:00,16.87,16.88,16.85,16.86,35043.80475594493,8.3843,8.3893,8.3744,8.3794,35043.8048
2006-08-14 14:05:00,16.86,16.86,16.84,16.85,57293.83952162426,8.3794,8.3794,8.3694,8.3744,57293.8395
2006-08-14 14:10:00,16.84,16.84,16.82,16.82,37268.80823251286,8.3694,8.3694,8.3595,8.3595,37268.8082
2006-08-14 14:15:00,16.81,16.81,16.8,16.81,40884.43888193576,8.3545,8.3545,8.3496,8.3545,40884.4389
2006-08-14 14:20:00,16.82,16.82,16.81,16.81,72312.6129884578,8.3595,8.3595,8.3545,8.3545,72312.613
2006-08-14 14:25:00,16.81,16.82,16.79,16.81,51175.079961062445,8.3545,8.3595,8.3446,8.3545,51175.08
2006-08-14 14:30:00,16.81,16.82,16.81,16.82,43387.56779307468,8.3545,8.3595,8.3545,8.3595,43387.5678
2006-08-14 14:35:00,16.82,16.84,16.82,16.84,42275.06605479072,8.3595,8.3694,8.3595,8.3694,42275.0661
2006-08-14 14:40:00,16.84,16.84,16.84,16.84,12237.519121123629,8.3694,8.3694,8.3694,8.3694,12237.5191
2006-08-14 14:45:00,16.84,16.84,16.8,16.8,56737.58865248227,8.3694,8.3694,8.3496,8.3496,56737.5887
2006-08-14 14:50:00,16.8,16.8,16.79,16.79,68696.9823390349,8.3496,8.3496,8.3446,8.3446,68696.9823
2006-08-14 14:55:00,16.79,16.79,16.78,16.79,73425.11472674177,8.3446,8.3446,8.3396,8.3446,73425.1147
2006-08-14 15:00:00,16.79,16.79,16.76,16.77,22528.16020025032,8.3446,8.3446,8.3297,8.3346,22528.1602
2006-08-14 15:05:00,16.77,16.77,16.74,16.76,40606.313447364766,8.3346,8.3346,8.3197,8.3297,40606.3134
2006-08-14 15:10:00,16.76,16.78,16.75,16.78,39493.8117090808,8.3297,8.3396,8.3247,8.3396,39493.8117
2006-08-14 15:15:00,16.78,16.79,16.77,16.79,67862.60603532194,8.3396,8.3446,8.3346,8.3446,67862.606
2006-08-14 15:20:00,16.79,16.8,16.78,16.8,49784.45278820748,8.3446,8.3496,8.3396,8.3496,49784.4528
2006-08-14 15:25:00,16.8,16.83,16.8,16.82,55346.96147962732,8.3496,8.3645,8.3496,8.3595,55346.9615
2006-08-14 15:30:00,16.82,16.82,16.78,16.8,62021.97190933112,8.3595,8.3595,8.3396,8.3496,62021.9719
2006-08-14 15:35:00,16.8,16.8,16.78,16.79,45056.32040050063,8.3496,8.3496,8.3396,8.3446,45056.3204
2006-08-14 15:40:00,16.79,16.79,16.77,16.77,43109.442358503686,8.3446,8.3446,8.3346,8.3346,43109.4424
2006-08-14 15:45:00,16.77,16.79,16.77,16.78,43109.442358503686,8.3346,8.3446,8.3346,8.3396,43109.4424
2006-08-14 15:50:00,16.78,16.79,16.78,16.79,61465.72104018913,8.3396,8.3446,8.3396,8.3446,61465.721
2006-08-14 15:55:00,16.79,16.81,16.79,16.79,83437.63037129746,8.3446,8.3545,8.3446,8.3446,83437.6304
2006-08-15 09:30:00,16.9,16.91,16.88,16.91,53678.208872201365,8.3993,8.4042,8.3893,8.4042,53678.2089
2006-08-15 09:35:00,16.91,16.92,16.88,16.9,72312.6129884578,8.4042,8.4092,8.3893,8.3993,72312.613
2006-08-15 09:40:00,16.9,16.93,16.9,16.91,89000.1390627173,8.3993,8.4142,8.3993,8.4042,89000.1391
2006-08-15 09:45:00,16.91,16.94,16.91,16.91,25309.41454596023,8.4042,8.4191,8.4042,8.4042,25309.4145
2006-08-15 09:50:00,16.91,16.93,16.9,16.93,75371.99276873871,8.4042,8.4142,8.3993,8.4142,75371.9928
2006-08-15 09:55:00,16.94,16.94,16.91,16.91,37268.80823251286,8.4191,8.4191,8.4042,8.4042,37268.8082
2006-08-15 10:00:00,16.92,16.97,16.92,16.95,41718.81518564873,8.4092,8.434,8.4092,8.4241,41718.8152
2006-08-15 10:05:00,16.96,16.96,16.94,16.95,29481.296064525104,8.4291,8.4291,8.4191,8.4241,29481.2961
2006-08-15 10:10:00,16.95,17.0,16.95,16.99,36712.557363370885,8.4241,8.449,8.4241,8.444,36712.5574
2006-08-15 10:15:00,16.99,17.0,16.97,16.97,68696.9823390349,8.444,8.449,8.434,8.434,68696.9823
2006-08-15 10:20:00,16.97,17.0,16.97,16.98,63968.849951328055,8.434,8.449,8.434,8.439,63968.85
2006-08-15 10:25:00,16.98,16.98,16.97,16.97,61187.59560561814,8.439,8.439,8.434,8.434,61187.5956
2006-08-15 10:30:00,16.97,17.0,16.96,17.0,18356.27868168544,8.434,8.449,8.4291,8.449,18356.2787
2006-08-15 10:35:00,17.01,17.01,16.98,16.98,16131.275205117508,8.4539,8.4539,8.439,8.439,16131.2752
2006-08-15 10:40:00,16.99,17.03,16.99,17.03,43943.81866221666,8.444,8.4639,8.444,8.4639,43943.8187
2006-08-15 10:45:00,17.03,17.05,17.03,17.03,28925.04519538312,8.4639,8.4738,8.4639,8.4639,28925.0452
2006-08-15 10:50:00,17.04,17.04,17.0,17.01,118481.4351272424,8.4688,8.4688,8.449,8.4539,118481.4351
2006-08-15 10:55:00,17.01,17.02,17.01,17.01,24753.163676818247,8.4539,8.4589,8.4539,8.4539,24753.1637
2006-08-15 11:00:00,17.01,17.04,17.01,17.04,85384.5084132944,8.4539,8.4688,8.4539,8.4688,85384.5084
2006-08-15 11:05:00,17.03,17.04,17.0,17.02,45334.44583507162,8.4639,8.4688,8.449,8.4589,45334.4458
2006-08-15 11:10:00,17.02,17.04,17.0,17.03,49506.327353636494,8.4589,8.4688,8.449,8.4639,49506.3274
2006-08-15 11:15:00,17.03,17.04,17.02,17.04,40328.18801279378,8.4639,8.4688,8.4589,8.4688,40328.188
2006-08-15 11:20:00,17.04,17.04,17.03,17.03,33653.17758308998,8.4688,8.4688,8.4639,8.4639,33653.1776
2006-08-15 11:25:00,17.04,17.06,17.03,17.06,69531.35864274789,8.4688,8.4788,8.4639,8.4788,69531.3586
2006-08-15 11:30:00,17.06,17.06,17.04,17.05,24475.03824224725,8.4788,8.4788,8.4688,8.4738,24475.0382
2006-08-15 11:35:00,17.05,17.06,17.05,17.06,21971.90933110833,8.4738,8.4788,8.4738,8.4788,21971.9093
2006-08-15 11:40:00,17.05,17.06,17.05,17.05,16409.4006396885,8.4738,8.4788,8.4738,8.4738,16409.4006
2006-08-15 11:45:00,17.06,17.06,17.05,17.05,33931.30301766097,8.4788,8.4788,8.4738,8.4738,33931.303
2006-08-15 11:50:00,17.05,17.06,17.05,17.06,48671.95104992352,8.4738,8.4788,8.4738,8.4788,48671.951
2006-08-15 11:55:00,17.06,17.07,17.05,17.05,40328.18801279378,8.4788,8.4837,8.4738,8.4738,40328.188
2006-08-15 12:00:00,17.05,17.09,17.05,17.09,148797.10749548048,8.4738,8.4937,8.4738,8.4937,148797.1075
2006-08-15 12:05:00,17.09,17.1,17.08,17.09,42553.19148936171,8.4937,8.4987,8.4887,8.4937,42553.1915
2006-08-15 12:10:00,17.1,17.13,17.09,17.12,241412.87720762065,8.4987,8.5136,8.4937,8.5086,241412.8772
2006-08-15 12:15:00,17.12,17.12,17.09,17.09,40328.18801279378,8.5086,8.5086,8.4937,8.4937,40328.188
2006-08-15 12:20:00,17.09,17.09,17.08,17.09,15296.898901404536,8.4937,8.4937,8.4887,8.4937,15296.8989
2006-08-15 12:25:00,17.09,17.09,17.06,17.09,33375.05214851898,8.4937,8.4937,8.4788,8.4937,33375.0521
2006-08-15 12:30:00,17.09,17.09,17.09,17.09,14462.52259769156,8.4937,8.4937,8.4937,8.4937,14462.5226
2006-08-15 12:35:00,17.09,17.1,17.08,17.09,19468.780419969407,8.4937,8.4987,8.4887,8.4937,19468.7804
2006-08-15 12:40:00,17.1,17.1,17.09,17.09,40050.06257822278,8.4987,8.4987,8.4937,8.4937,40050.0626
2006-08-15 12:45:00,17.09,17.11,17.09,17.1,23640.66193853428,8.4937,8.5036,8.4937,8.4987,23640.6619
2006-08-15 12:50:00,17.1,17.13,17.1,17.12,49784.45278820748,8.4987,8.5136,8.4987,8.5086,49784.4528
2006-08-15 12:55:00,17.12,17.13,17.11,17.13,28368.79432624113,8.5086,8.5136,8.5036,8.5136,28368.7943
2006-08-15 13:00:00,17.12,17.12,17.11,17.11,28925.04519538312,8.5086,8.5086,8.5036,8.5036,28925.0452
2006-08-15 13:05:00,17.1,17.1,17.08,17.08,44778.19496592964,8.4987,8.4987,8.4887,8.4887,44778.195
2006-08-15 13:10:00,17.07,17.07,17.07,17.07,11125.017382839662,8.4837,8.4837,8.4837,8.4837,11125.0174
2006-08-15 13:15:00,17.07,17.08,17.05,17.06,25865.66541510221,8.4837,8.4887,8.4738,8.4788,25865.6654
2006-08-15 13:20:00,17.06,17.08,17.06,17.06,18634.40411625643,8.4788,8.4887,8.4788,8.4788,18634.4041
2006-08-15 13:25:00,17.06,17.06,17.06,17.06,3059.3797802809067,8.4788,8.4788,8.4788,8.4788,3059.3798
2006-08-15 13:30:00,17.06,17.08,17.05,17.08,17521.902377972467,8.4788,8.4887,8.4738,8.4887,17521.9024
2006-08-15 13:35:00,17.08,17.08,17.08,17.08,23918.78737310527,8.4887,8.4887,8.4887,8.4887,23918.7874
2006-08-15 13:40:00,17.08,17.1,17.08,17.1,30315.67236823808,8.4887,8.4987,8.4887,8.4987,30315.6724
2006-08-15 13:45:00,17.11,17.11,17.1,17.1,29481.296064525104,8.5036,8.5036,8.4987,8.4987,29481.2961
2006-08-15 13:50:00,17.1,17.12,17.1,17.12,26978.16715338618,8.4987,8.5086,8.4987,8.5086,26978.1672
2006-08-15 13:55:00,17.12,17.14,17.12,17.14,20025.03128911139,8.5086,8.5185,8.5086,8.5185,20025.0313
2006-08-15 14:00:00,17.13,17.13,17.11,17.11,21693.78389653734,8.5136,8.5136,8.5036,8.5036,21693.7839
2006-08-15 14:05:00,17.12,17.14,17.12,17.13,14462.52259769156,8.5086,8.5185,8.5086,8.5136,14462.5226
2006-08-15 14:10:00,17.13,17.15,17.13,17.14,22528.16020025032,8.5136,8.5235,8.5136,8.5185,22528.1602
2006-08-15 14:15:00,17.13,17.14,17.13,17.14,7231.26129884578,8.5136,8.5185,8.5136,8.5185,7231.2613
2006-08-15 14:20:00,17.13,17.15,17.13,17.15,16687.52607425949,8.5136,8.5235,8.5136,8.5235,16687.5261
2006-08-15 14:25:00,17.15,17.15,17.14,17.14,8621.888471700739,8.5235,8.5235,8.5185,8.5185,8621.8885
2006-08-15 14:30:00,17.14,17.15,17.13,17.14,34765.679321373944,8.5185,8.5235,8.5136,8.5185,34765.6793
2006-08-15 14:35:00,17.15,17.18,17.15,17.16,37268.80823251286,8.5235,8.5384,8.5235,8.5285,37268.8082
2006-08-15 14:40:00,17.15,17.16,17.15,17.16,9178.13934084272,8.5235,8.5285,8.5235,8.5285,9178.1393
2006-08-15 14:45:00,17.16,17.18,17.16,17.17,27812.54345709916,8.5285,8.5384,8.5285,8.5334,27812.5435
2006-08-15 14:50:00,17.16,17.18,17.16,17.17,26978.16715338618,8.5285,8.5384,8.5285,8.5334,26978.1672
2006-08-15 14:55:00,17.17,17.19,17.17,17.18,33096.92671394799,8.5334,8.5434,8.5334,8.5384,33096.9267
2006-08-15 15:00:00,17.18,17.19,17.18,17.19,27812.54345709916,8.5384,8.5434,8.5384,8.5434,27812.5435
2006-08-15 15:05:00,17.18,17.18,17.16,17.16,20859.40759282437,8.5384,8.5384,8.5285,8.5285,20859.4076
2006-08-15 15:10:00,17.16,17.18,17.16,17.17,30315.67236823808,8.5285,8.5384,8.5285,8.5334,30315.6724
2006-08-15 15:15:00,17.17,17.17,17.15,17.15,31706.299541093034,8.5334,8.5334,8.5235,8.5235,31706.2995
2006-08-15 15:20:00,17.15,17.16,17.14,17.15,50896.95452649145,8.5235,8.5285,8.5185,8.5235,50896.9545
2006-08-15 15:25:00,17.14,17.16,17.14,17.16,30871.923237380062,8.5185,8.5285,8.5185,8.5285,30871.9232
2006-08-15 15:30:00,17.16,17.19,17.16,17.17,23918.78737310527,8.5285,8.5434,8.5285,8.5334,23918.7874
2006-08-15 15:35:00,17.17,17.17,17.15,17.16,53678.208872201365,8.5334,8.5334,8.5235,8.5285,53678.2089
2006-08-15 15:40:00,17.16,17.19,17.16,17.19,49784.45278820748,8.5285,8.5434,8.5285,8.5434,49784.4528
2006-08-15 15:45:00,17.18,17.2,17.18,17.2,34487.553886802954,8.5384,8.5484,8.5384,8.5484,34487.5539
2006-08-15 15:50:00,17.2,17.21,17.2,17.2,53121.958003059386,8.5484,8.5533,8.5484,8.5484,53121.958
2006-08-15 15:55:00,17.2,17.2,17.19,17.2,48115.70018078154,8.5484,8.5484,8.5434,8.5484,48115.7002
2006-08-16 09:30:00,17.2,17.22,17.18,17.19,107912.66861354472,8.5484,8.5583,8.5384,8.5434,107912.6686
2006-08-16 09:35:00,17.16,17.16,17.08,17.11,128493.95077179807,8.5285,8.5285,8.4887,8.5036,128493.9508
2006-08-16 09:40:00,17.11,17.19,17.11,17.18,134890.8357669309,8.5036,8.5434,8.5036,8.5384,134890.8358
2006-08-16 09:45:00,17.19,17.19,17.16,17.16,169378.38965373384,8.5434,8.5434,8.5285,8.5285,169378.3897
2006-08-16 09:50:00,17.17,17.17,17.13,17.14,335419.2740926158,8.5334,8.5334,8.5136,8.5185,335419.2741
2006-08-16 09:55:00,17.14,17.14,17.12,17.13,386038.1031845363,8.5185,8.5185,8.5086,8.5136,386038.1032
2006-08-16 10:00:00,17.13,17.14,17.08,17.09,192740.9261576972,8.5136,8.5185,8.4887,8.4937,192740.9262
2006-08-16 10:05:00,17.09,17.11,17.09,17.1,142122.09706577667,8.4937,8.5036,8.4937,8.4987,142122.0971
2006-08-16 10:10:00,17.1,17.19,17.1,17.19,170769.0168265888,8.4987,8.5434,8.4987,8.5434,170769.0168
2006-08-16 10:15:00,17.18,17.18,17.11,17.13,111806.4246975386,8.5384,8.5384,8.5036,8.5136,111806.4247
2006-08-16 10:20:00,17.13,17.13,17.1,17.1,68140.73146989293,8.5136,8.5136,8.4987,8.4987,68140.7315
2006-08-16 10:25:00,17.1,17.12,17.1,17.12,89834.51536643026,8.4987,8.5086,8.4987,8.5086,89834.5154
2006-08-16 10:30:00,17.11,17.12,17.1,17.11,80378.25059101655,8.5036,8.5086,8.4987,8.5036,80378.2506
2006-08-16 10:35:00,17.11,17.13,17.1,17.11,43665.69322764567,8.5036,8.5136,8.4987,8.5036,43665.6932
2006-08-16 10:40:00,17.11,17.13,17.11,17.13,39771.93714365179,8.5036,8.5136,8.5036,8.5136,39771.9371
2006-08-16 10:45:00,17.12,17.12,17.09,17.09,116256.43165067448,8.5086,8.5086,8.4937,8.4937,116256.4317
2006-08-16 10:50:00,17.09,17.09,17.07,17.08,104018.91252955084,8.4937,8.4937,8.4837,8.4887,104018.9125
2006-08-16 10:55:00,17.08,17.08,17.06,17.08,100125.15644555696,8.4887,8.4887,8.4788,8.4887,100125.1564
2006-08-16 11:00:00,17.06,17.08,17.05,17.05,36712.557363370885,8.4788,8.4887,8.4738,8.4738,36712.5574
2006-08-16 11:05:00,17.05,17.06,17.04,17.06,65081.35168961202,8.4738,8.4788,8.4688,8.4788,65081.3517
2006-08-16 11:10:00,17.06,17.07,17.06,17.06,51175.079961062445,8.4788,8.4837,8.4788,8.4788,51175.08
2006-08-16 11:15:00,17.06,17.08,17.06,17.08,233069.1141704909,8.4788,8.4887,8.4788,8.4887,233069.1142
2006-08-16 11:20:00,17.07,17.09,17.07,17.09,124600.1946878042,8.4837,8.4937,8.4837,8.4937,124600.1947
2006-08-16 11:25:00,17.09,17.13,17.09,17.11,62300.0973439021,8.4937,8.5136,8.4937,8.5036,62300.0973
2006-08-16 11:30:00,17.11,17.12,17.11,17.12,17243.776943401477,8.5036,8.5086,8.5036,8.5086,17243.7769
2006-08-16 11:35:00,17.11,17.12,17.1,17.11,38381.30997079684,8.5036,8.5086,8.4987,8.5036,38381.31
2006-08-16 11:40:00,17.11,17.15,17.11,17.14,58684.46669447921,8.5036,8.5235,8.5036,8.5185,58684.4667
2006-08-16 11:45:00,17.14,17.16,17.14,17.15,16687.52607425949,8.5185,8.5285,8.5185,8.5235,16687.5261
2006-08-16 11:50:00,17.15,17.15,17.14,17.14,47837.57474621054,8.5235,8.5235,8.5185,8.5185,47837.5747
2006-08-16 11:55:00,17.14,17.15,17.14,17.15,79821.99972187457,8.5185,8.5235,8.5185,8.5235,79821.9997
2006-08-16 12:00:00,17.15,17.22,17.15,17.22,80378.25059101655,8.5235,8.5583,8.5235,8.5583,80378.2506
2006-08-16 12:05:00,17.21,17.23,17.2,17.23,65081.35168961202,8.5533,8.5633,8.5484,8.5633,65081.3517
2006-08-16 12:10:00,17.23,17.25,17.23,17.23,101515.78361841192,8.5633,8.5732,8.5633,8.5633,101515.7836
2006-08-16 12:15:00,17.23,17.25,17.23,17.24,39493.8117090808,8.5633,8.5732,8.5633,8.5682,39493.8117
2006-08-16 12:20:00,17.24,17.24,17.22,17.23,21137.53302739536,8.5682,8.5682,8.5583,8.5633,21137.533
2006-08-16 12:25:00,17.24,17.24,17.22,17.24,24196.912807676264,8.5682,8.5682,8.5583,8.5682,24196.9128
2006-08-16 12:30:00,17.24,17.25,17.23,17.23,29759.421499096094,8.5682,8.5732,8.5633,8.5633,29759.4215
2006-08-16 12:35:00,17.23,17.25,17.23,17.24,20303.156723682383,8.5633,8.5732,8.5633,8.5682,20303.1567
2006-08-16 12:40:00,17.25,17.29,17.25,17.29,120984.56403838132,8.5732,8.5931,8.5732,8.5931,120984.564
2006-08-16 12:45:00,17.29,17.31,17.28,17.31,61187.59560561814,8.5931,8.603,8.5881,8.603,61187.5956
2006-08-16 12:50:00,17.3,17.3,17.27,17.29,22528.16020025032,8.5981,8.5981,8.5831,8.5931,22528.1602
2006-08-16 12:55:00,17.28,17.29,17.27,17.27,11959.393686552636,8.5881,8.5931,8.5831,8.5831,11959.3937
2006-08-16 13:00:00,17.27,17.28,17.26,17.28,33931.30301766097,8.5831,8.5881,8.5782,8.5881,33931.303
2006-08-16 13:05:00,17.27,17.32,17.27,17.32,56459.46321791128,8.5831,8.608,8.5831,8.608,56459.4632
2006-08-16 13:10:00,17.29,17.34,17.29,17.33,56181.33778334029,8.5931,8.6179,8.5931,8.613,56181.3378
2006-08-16 13:15:00,17.33,17.34,17.33,17.33,45890.6967042136,8.613,8.6179,8.613,8.613,45890.6967
2006-08-16 13:20:00,17.33,17.34,17.32,17.33,26700.041718815188,8.613,8.6179,8.608,8.613,26700.0417
2006-08-16 13:25:00,17.33,17.34,17.32,17.33,31150.04867195105,8.613,8.6179,8.608,8.613,31150.0487
2006-08-16 13:30:00,17.33,17.33,17.32,17.33,25865.66541510221,8.613,8.613,8.608,8.613,25865.6654
2006-08-16 13:35:00,17.33,17.34,17.33,17.34,16409.4006396885,8.613,8.6179,8.613,8.6179,16409.4006
2006-08-16 13:40:00,17.34,17.36,17.33,17.36,56459.46321791128,8.6179,8.6279,8.613,8.6279,56459.4632
2006-08-16 13:45:00,17.36,17.37,17.35,17.37,58128.21582533723,8.6279,8.6328,8.6229,8.6328,58128.2158
2006-08-16 13:50:00,17.37,17.37,17.36,17.36,30871.923237380062,8.6328,8.6328,8.6279,8.6279,30871.9232
2006-08-16 13:55:00,17.36,17.37,17.36,17.36,26978.16715338618,8.6279,8.6328,8.6279,8.6279,26978.1672
2006-08-16 14:00:00,17.36,17.39,17.36,17.38,51731.33083020442,8.6279,8.6428,8.6279,8.6378,51731.3308
2006-08-16 14:05:00,17.38,17.38,17.37,17.38,39771.93714365179,8.6378,8.6378,8.6328,8.6378,39771.9371
2006-08-16 14:10:00,17.38,17.4,17.38,17.4,34487.553886802954,8.6378,8.6478,8.6378,8.6478,34487.5539
2006-08-16 14:15:00,17.4,17.43,17.4,17.42,70643.86038103185,8.6478,8.6627,8.6478,8.6577,70643.8604
2006-08-16 14:20:00,17.42,17.43,17.42,17.42,33375.05214851898,8.6577,8.6627,8.6577,8.6577,33375.0521
2006-08-16 14:25:00,17.42,17.43,17.42,17.43,47281.32387706856,8.6577,8.6627,8.6577,8.6627,47281.3239
2006-08-16 14:30:00,17.43,17.47,17.43,17.44,62300.0973439021,8.6627,8.6825,8.6627,8.6676,62300.0973
2006-08-16 14:35:00,17.44,17.45,17.44,17.45,36434.431928799895,8.6676,8.6726,8.6676,8.6726,36434.4319
2006-08-16 14:40:00,17.44,17.45,17.44,17.44,17243.776943401477,8.6676,8.6726,8.6676,8.6676,17243.7769
2006-08-16 14:45:00,17.44,17.44,17.42,17.42,77596.99624530664,8.6676,8.6676,8.6577,8.6577,77596.9962
2006-08-16 14:50:00,17.42,17.43,17.41,17.41,52843.83256848839,8.6577,8.6627,8.6527,8.6527,52843.8326
2006-08-16 14:55:00,17.41,17.43,17.4,17.43,35043.80475594493,8.6527,8.6627,8.6478,8.6627,35043.8048
2006-08-16 15:00:00,17.42,17.43,17.42,17.42,34487.553886802954,8.6577,8.6627,8.6577,8.6577,34487.5539
2006-08-16 15:05:00,17.42,17.45,17.42,17.45,41162.564316506745,8.6577,8.6726,8.6577,8.6726,41162.5643
2006-08-16 15:10:00,17.45,17.45,17.43,17.45,43665.69322764567,8.6726,8.6726,8.6627,8.6726,43665.6932
2006-08-16 15:15:00,17.46,17.46,17.45,17.46,46446.94757335559,8.6776,8.6776,8.6726,8.6776,46446.9476
2006-08-16 15:20:00,17.46,17.46,17.45,17.46,44500.06953135865,8.6776,8.6776,8.6726,8.6776,44500.0695
2006-08-16 15:25:00,17.45,17.47,17.45,17.47,42831.316923932696,8.6726,8.6825,8.6726,8.6825,42831.3169
2006-08-16 15:30:00,17.47,17.49,17.46,17.48,96231.40036156308,8.6825,8.6925,8.6776,8.6875,96231.4004
2006-08-16 15:35:00,17.48,17.49,17.46,17.47,63968.849951328055,8.6875,8.6925,8.6776,8.6825,63968.85
2006-08-16 15:40:00,17.47,17.48,17.46,17.47,94284.52231956614,8.6825,8.6875,8.6776,8.6825,94284.5223
2006-08-16 15:45:00,17.47,17.47,17.45,17.46,203865.9435405368,8.6825,8.6825,8.6726,8.6776,203865.9435
2006-08-16 15:50:00,17.45,17.47,17.45,17.47,92893.89514671118,8.6726,8.6825,8.6726,8.6825,92893.8951
2006-08-16 15:55:00,17.47,17.47,17.43,17.45,254484.7726324573,8.6825,8.6825,8.6627,8.6726,254484.7726
2006-08-17 09:30:00,17.24,17.24,17.22,17.23,26700.041718815188,8.5682,8.5682,8.5583,8.5633,26700.0417
2006-08-17 09:35:00,17.22,17.37,17.22,17.35,94562.64775413711,8.5583,8.6328,8.5583,8.6229,94562.6478
2006-08-17 09:40:00,17.35,17.38,17.34,17.34,37268.80823251286,8.6229,8.6378,8.6179,8.6179,37268.8082
2006-08-17 09:45:00,17.34,17.34,17.31,17.34,23640.66193853428,8.6179,8.6179,8.603,8.6179,23640.6619
2006-08-17 09:50:00,17.34,17.4,17.34,17.38,31150.04867195105,8.6179,8.6478,8.6179,8.6378,31150.0487
2006-08-17 09:55:00,17.39,17.47,17.38,17.44,34209.42845223196,8.6428,8.6825,8.6378,8.6676,34209.4285
2006-08-17 10:00:00,17.44,17.46,17.41,17.43,66193.85342789599,8.6676,8.6776,8.6527,8.6627,66193.8534
2006-08-17 10:05:00,17.43,17.52,17.43,17.5,101793.9090529829,8.6627,8.7074,8.6627,8.6975,101793.9091
2006-08-17 10:10:00,17.49,17.49,17.46,17.48,57571.96495619525,8.6925,8.6925,8.6776,8.6875,57571.965
2006-08-17 10:15:00,17.48,17.51,17.48,17.5,84550.13210958143,8.6875,8.7024,8.6875,8.6975,84550.1321
2006-08-17 10:20:00,17.5,17.51,17.5,17.51,40606.313447364766,8.6975,8.7024,8.6975,8.7024,40606.3134
2006-08-17 10:25:00,17.51,17.51,17.5,17.51,50618.82909192046,8.7024,8.7024,8.6975,8.7024,50618.8291
2006-08-17 10:30:00,17.51,17.51,17.49,17.5,45890.6967042136,8.7024,8.7024,8.6925,8.6975,45890.6967
2006-08-17 10:35:00,17.5,17.5,17.48,17.48,61743.846474760125,8.6975,8.6975,8.6875,8.6875,61743.8465
2006-08-17 10:40:00,17.48,17.48,17.46,17.47,43387.56779307468,8.6875,8.6875,8.6776,8.6825,43387.5678
2006-08-17 10:45:00,17.47,17.49,17.47,17.48,31150.04867195105,8.6825,8.6925,8.6825,8.6875,31150.0487
2006-08-17 10:50:00,17.49,17.49,17.48,17.48,22806.285634821303,8.6925,8.6925,8.6875,8.6875,22806.2856
2006-08-17 10:55:00,17.48,17.5,17.48,17.48,36712.557363370885,8.6875,8.6975,8.6875,8.6875,36712.5574
2006-08-17 11:00:00,17.48,17.5,17.48,17.49,25587.539980531223,8.6875,8.6975,8.6875,8.6925,25587.54
2006-08-17 11:05:00,17.49,17.49,17.48,17.49,16131.275205117508,8.6925,8.6925,8.6875,8.6925,16131.2752
2006-08-17 11:10:00,17.48,17.51,17.48,17.5,17243.776943401477,8.6875,8.7024,8.6875,8.6975,17243.7769
2006-08-17 11:15:00,17.5,17.52,17.5,17.52,35043.80475594493,8.6975,8.7074,8.6975,8.7074,35043.8048
2006-08-17 11:20:00,17.52,17.54,17.52,17.53,82047.0031984425,8.7074,8.7173,8.7074,8.7124,82047.0032
2006-08-17 11:25:00,17.52,17.54,17.52,17.54,66471.97886246697,8.7074,8.7173,8.7074,8.7173,66471.9789
2006-08-17 11:30:00,17.54,17.56,17.54,17.55,47003.19844249757,8.7173,8.7273,8.7173,8.7223,47003.1984
2006-08-17 11:35:00,17.55,17.55,17.52,17.52,53121.958003059386,8.7223,8.7223,8.7074,8.7074,53121.958
2006-08-17 11:40:00,17.52,17.52,17.51,17.51,24753.163676818247,8.7074,8.7074,8.7024,8.7024,24753.1637
2006-08-17 11:45:00,17.51,17.52,17.51,17.52,13350.020859407594,8.7024,8.7074,8.7024,8.7074,13350.0209
2006-08-17 11:50:00,17.52,17.52,17.48,17.49,77875.12167987763,8.7074,8.7074,8.6875,8.6925,77875.1217
2006-08-17 11:55:00,17.48,17.51,17.48,17.5,28646.91976081213,8.6875,8.7024,8.6875,8.6975,28646.9198
2006-08-17 12:00:00,17.5,17.5,17.48,17.5,30037.546933667087,8.6975,8.6975,8.6875,8.6975,30037.5469
2006-08-17 12:05:00,17.5,17.52,17.5,17.52,24475.03824224725,8.6975,8.7074,8.6975,8.7074,24475.0382
2006-08-17 12:10:00,17.52,17.55,17.52,17.55,52009.45626477542,8.7074,8.7223,8.7074,8.7223,52009.4563
2006-08-17 12:15:00,17.55,17.55,17.54,17.55,38103.18453622584,8.7223,8.7223,8.7173,8.7223,38103.1845
2006-08-17 12:20:00,17.55,17.56,17.55,17.55,24475.03824224725,8.7223,8.7273,8.7223,8.7223,24475.0382
2006-08-17 12:25:00,17.55,17.56,17.55,17.56,24475.03824224725,8.7223,8.7273,8.7223,8.7273,24475.0382
2006-08-17 12:30:00,17.56,17.56,17.55,17.55,8900.01390627173,8.7273,8.7273,8.7223,8.7223,8900.0139
2006-08-17 12:35:00,17.55,17.59,17.55,17.58,40884.43888193576,8.7223,8.7422,8.7223,8.7372,40884.4389
2006-08-17 12:40:00,17.58,17.59,17.58,17.59,36990.682797941874,8.7372,8.7422,8.7372,8.7422,36990.6828
2006-08-17 12:45:00,17.59,17.59,17.57,17.59,55346.96147962732,8.7422,8.7422,8.7322,8.7422,55346.9615
2006-08-17 12:50:00,17.57,17.59,17.57,17.58,52287.58169934641,8.7322,8.7422,8.7322,8.7372,52287.5817
2006-08-17 12:55:00,17.58,17.58,17.57,17.57,37825.05910165485,8.7372,8.7372,8.7322,8.7322,37825.0591
2006-08-17 13:00:00,17.58,17.58,17.57,17.58,15018.773466833543,8.7372,8.7372,8.7322,8.7372,15018.7735
2006-08-17 13:05:00,17.59,17.59,17.58,17.58,21693.78389653734,8.7422,8.7422,8.7372,8.7372,21693.7839
2006-08-17 13:10:00,17.58,17.59,17.58,17.59,15853.149770546515,8.7372,8.7422,8.7372,8.7422,15853.1498
2006-08-17 13:15:00,17.59,17.61,17.59,17.61,20581.28215825337,8.7422,8.7521,8.7422,8.7521,20581.2822
2006-08-17 13:20:00,17.6,17.61,17.59,17.59,41996.94062021972,8.7472,8.7521,8.7422,8.7422,41996.9406
2006-08-17 13:25:00,17.59,17.59,17.57,17.58,32818.801279377,8.7422,8.7422,8.7322,8.7372,32818.8013
2006-08-17 13:30:00,17.58,17.59,17.57,17.58,20581.28215825337,8.7372,8.7422,8.7322,8.7372,20581.2822
2006-08-17 13:35:00,17.58,17.61,17.58,17.6,23640.66193853428,8.7372,8.7521,8.7372,8.7472,23640.6619
2006-08-17 13:40:00,17.59,17.62,17.59,17.62,28368.79432624113,8.7422,8.7571,8.7422,8.7571,28368.7943
2006-08-17 13:45:00,17.61,17.62,17.61,17.62,25865.66541510221,8.7521,8.7571,8.7521,8.7571,25865.6654
2006-08-17 13:50:00,17.61,17.64,17.61,17.63,33653.17758308998,8.7521,8.767,8.7521,8.7621,33653.1776
2006-08-17 13:55:00,17.62,17.63,17.59,17.62,186622.1665971353,8.7571,8.7621,8.7422,8.7571,186622.1666
2006-08-17 14:00:00,17.62,17.62,17.59,17.6,32818.801279377,8.7571,8.7571,8.7422,8.7472,32818.8013
2006-08-17 14:05:00,17.59,17.61,17.59,17.6,77596.99624530664,8.7422,8.7521,8.7422,8.7472,77596.9962
2006-08-17 14:10:00,17.59,17.62,17.59,17.61,50896.95452649145,8.7422,8.7571,8.7422,8.7521,50896.9545
2006-08-17 14:15:00,17.61,17.61,17.59,17.6,63968.849951328055,8.7521,8.7521,8.7422,8.7472,63968.85
2006-08-17 14:20:00,17.6,17.61,17.58,17.59,80934.50146015854,8.7472,8.7521,8.7372,8.7422,80934.5015
2006-08-17 14:25:00,17.59,17.61,17.59,17.6,51731.33083020442,8.7422,8.7521,8.7422,8.7472,51731.3308
2006-08-17 14:30:00,17.6,17.61,17.59,17.6,69253.2332081769,8.7472,8.7521,8.7422,8.7472,69253.2332
2006-08-17 14:35:00,17.6,17.63,17.6,17.61,45890.6967042136,8.7472,8.7621,8.7472,8.7521,45890.6967
2006-08-17 14:40:00,17.61,17.62,17.6,17.61,60909.47017104715,8.7521,8.7571,8.7472,8.7521,60909.4702
2006-08-17 14:45:00,17.61,17.61,17.6,17.61,33931.30301766097,8.7521,8.7521,8.7472,8.7521,33931.303
2006-08-17 14:50:00,17.61,17.64,17.61,17.62,38381.30997079684,8.7521,8.767,8.7521,8.7571,38381.31
2006-08-17 14:55:00,17.63,17.63,17.62,17.62,20303.156723682383,8.7621,8.7621,8.7571,8.7571,20303.1567
2006-08-17 15:00:00,17.63,17.64,17.62,17.63,30593.79780280907,8.7621,8.767,8.7571,8.7621,30593.7978
2006-08-17 15:05:00,17.63,17.66,17.63,17.66,36990.682797941874,8.7621,8.777,8.7621,8.777,36990.6828
2006-08-17 15:10:00,17.68,17.7,17.67,17.68,46446.94757335559,8.7869,8.7969,8.7819,8.7869,46446.9476
2006-08-17 15:15:00,17.68,17.7,17.68,17.7,54790.71061048533,8.7869,8.7969,8.7869,8.7969,54790.7106
2006-08-17 15:20:00,17.7,17.7,17.68,17.69,45334.44583507162,8.7969,8.7969,8.7869,8.7919,45334.4458
2006-08-17 15:25:00,17.69,17.69,17.67,17.67,39771.93714365179,8.7919,8.7919,8.7819,8.7819,39771.9371
2006-08-17 15:30:00,17.67,17.71,17.67,17.71,73703.24016131276,8.7819,8.8018,8.7819,8.8018,73703.2402
2006-08-17 15:35:00,17.71,17.74,17.7,17.73,85384.5084132944,8.8018,8.8167,8.7969,8.8118,85384.5084
2006-08-17 15:40:00,17.73,17.76,17.7,17.71,156584.61966346824,8.8118,8.8267,8.7969,8.8018,156584.6197
2006-08-17 15:45:00,17.71,17.72,17.69,17.69,53956.33430677236,8.8018,8.8068,8.7919,8.7919,53956.3343
2006-08-17 15:50:00,17.69,17.7,17.67,17.67,85106.38297872341,8.7919,8.7969,8.7819,8.7819,85106.383
2006-08-17 15:55:00,17.68,17.71,17.67,17.7,193575.3024614101,8.7869,8.8018,8.7819,8.7969,193575.3025
2006-08-18 09:30:00,17.72,17.72,17.61,17.68,258100.4032818801,8.8068,8.8068,8.7521,8.7869,258100.4033
2006-08-18 09:35:00,17.67,17.67,17.61,17.61,13628.146293978583,8.7819,8.7819,8.7521,8.7521,13628.1463
2006-08-18 09:40:00,17.59,17.69,17.55,17.68,87331.38645529134,8.7422,8.7919,8.7223,8.7869,87331.3865
2006-08-18 09:45:00,17.67,17.68,17.64,17.68,52287.58169934641,8.7819,8.7869,8.767,8.7869,52287.5817
2006-08-18 09:50:00,17.68,17.69,17.61,17.61,64525.100820470034,8.7869,8.7919,8.7521,8.7521,64525.1008
2006-08-18 09:55:00,17.61,17.61,17.58,17.6,38659.43540536783,8.7521,8.7521,8.7372,8.7472,38659.4354
2006-08-18 10:00:00,17.61,17.63,17.59,17.59,73981.36559588375,8.7521,8.7621,8.7422,8.7422,73981.3656
2006-08-18 10:05:00,17.58,17.59,17.58,17.59,41996.94062021972,8.7372,8.7422,8.7372,8.7422,41996.9406
2006-08-18 10:10:00,17.59,17.59,17.57,17.59,46725.07300792658,8.7422,8.7422,8.7322,8.7422,46725.073
2006-08-18 10:15:00,17.59,17.62,17.56,17.56,110972.04839382562,8.7422,8.7571,8.7273,8.7273,110972.0484
2006-08-18 10:20:00,17.56,17.56,17.54,17.54,25865.66541510221,8.7273,8.7273,8.7173,8.7173,25865.6654
2006-08-18 10:25:00,17.53,17.55,17.53,17.54,42831.316923932696,8.7124,8.7223,8.7124,8.7173,42831.3169
2006-08-18 10:30:00,17.54,17.56,17.52,17.53,47281.32387706856,8.7173,8.7273,8.7074,8.7124,47281.3239
2006-08-18 10:35:00,17.53,17.54,17.52,17.54,32262.550410235017,8.7124,8.7173,8.7074,8.7173,32262.5504
2006-08-18 10:40:00,17.54,17.57,17.54,17.56,47003.19844249757,8.7173,8.7322,8.7173,8.7273,47003.1984
2006-08-18 10:45:00,17.56,17.59,17.55,17.59,55625.08691419831,8.7273,8.7422,8.7223,8.7422,55625.0869
2006-08-18 10:50:00,17.59,17.59,17.58,17.58,19746.9058545404,8.7422,8.7422,8.7372,8.7372,19746.9059
2006-08-18 10:55:00,17.59,17.59,17.57,17.57,13906.271728549576,8.7422,8.7422,8.7322,8.7322,13906.2717
2006-08-18 11:00:00,17.57,17.59,17.56,17.59,38937.560839938815,8.7322,8.7422,8.7273,8.7422,38937.5608
2006-08-18 11:05:00,17.59,17.61,17.59,17.61,25309.41454596023,8.7422,8.7521,8.7422,8.7521,25309.4145
2006-08-18 11:10:00,17.61,17.61,17.59,17.59,15296.898901404536,8.7521,8.7521,8.7422,8.7422,15296.8989
2006-08-18 11:15:00,17.58,17.58,17.57,17.57,11681.268251981644,8.7372,8.7372,8.7322,8.7322,11681.2683
2006-08-18 11:20:00,17.57,17.57,17.56,17.56,27534.418022528163,8.7322,8.7322,8.7273,8.7273,27534.418
2006-08-18 11:25:00,17.56,17.57,17.56,17.57,26700.041718815188,8.7273,8.7322,8.7273,8.7322,26700.0417
2006-08-18 11:30:00,17.56,17.58,17.55,17.58,48115.70018078154,8.7273,8.7372,8.7223,8.7372,48115.7002
2006-08-18 11:35:00,17.58,17.6,17.58,17.6,21971.90933110833,8.7372,8.7472,8.7372,8.7472,21971.9093
2006-08-18 11:40:00,17.59,17.59,17.58,17.59,8900.01390627173,8.7422,8.7422,8.7372,8.7422,8900.0139
2006-08-18 11:45:00,17.59,17.61,17.59,17.61,14184.397163120568,8.7422,8.7521,8.7422,8.7521,14184.3972
2006-08-18 11:50:00,17.61,17.62,17.61,17.61,19190.65498539841,8.7521,8.7571,8.7521,8.7521,19190.655
2006-08-18 11:55:00,17.61,17.62,17.61,17.61,21137.53302739536,8.7521,8.7571,8.7521,8.7521,21137.533
2006-08-18 12:00:00,17.61,17.61,17.6,17.6,8065.637602558754,8.7521,8.7521,8.7472,8.7472,8065.6376
2006-08-18 12:05:00,17.61,17.61,17.6,17.6,12237.519121123629,8.7521,8.7521,8.7472,8.7472,12237.5191
2006-08-18 12:10:00,17.6,17.6,17.58,17.6,13350.020859407594,8.7472,8.7472,8.7372,8.7472,13350.0209
2006-08-18 12:15:00,17.6,17.62,17.6,17.61,42831.316923932696,8.7472,8.7571,8.7472,8.7521,42831.3169
2006-08-18 12:20:00,17.61,17.63,17.61,17.62,10290.641079126686,8.7521,8.7621,8.7521,8.7571,10290.6411
2006-08-18 12:25:00,17.62,17.63,17.62,17.63,9734.390209984704,8.7571,8.7621,8.7571,8.7621,9734.3902
2006-08-18 12:30:00,17.62,17.62,17.6,17.6,10846.89194826867,8.7571,8.7571,8.7472,8.7472,10846.8919
2006-08-18 12:35:00,17.6,17.6,17.59,17.59,16687.52607425949,8.7472,8.7472,8.7422,8.7422,16687.5261
2006-08-18 12:40:00,17.59,17.6,17.59,17.6,1390.6271728549575,8.7422,8.7472,8.7422,8.7472,1390.6272
2006-08-18 12:45:00,17.6,17.6,17.58,17.58,14740.648032262552,8.7472,8.7472,8.7372,8.7372,14740.648
2006-08-18 12:50:00,17.57,17.57,17.56,17.56,12515.64455569462,8.7322,8.7322,8.7273,8.7273,12515.6446
2006-08-18 12:55:00,17.57,17.57,17.55,17.55,7787.512167987763,8.7322,8.7322,8.7223,8.7223,7787.5122
2006-08-18 13:00:00,17.56,17.58,17.56,17.58,58962.59212905021,8.7273,8.7372,8.7273,8.7372,58962.5921
2006-08-18 13:05:00,17.58,17.59,17.57,17.59,38659.43540536783,8.7372,8.7422,8.7322,8.7422,38659.4354
2006-08-18 13:10:00,17.59,17.59,17.58,17.59,13071.895424836604,8.7422,8.7422,8.7372,8.7422,13071.8954
2006-08-18 13:15:00,17.58,17.6,17.58,17.6,21415.658461966348,8.7372,8.7472,8.7372,8.7472,21415.6585
2006-08-18 13:20:00,17.6,17.6,17.56,17.56,32540.67584480601,8.7472,8.7472,8.7273,8.7273,32540.6758
2006-08-18 13:25:00,17.56,17.56,17.55,17.56,21693.78389653734,8.7273,8.7273,8.7223,8.7273,21693.7839
2006-08-18 13:30:00,17.56,17.57,17.56,17.57,9734.390209984704,8.7273,8.7322,8.7273,8.7322,9734.3902
2006-08-18 13:35:00,17.57,17.58,17.56,17.58,14740.648032262552,8.7322,8.7372,8.7273,8.7372,14740.648
2006-08-18 13:40:00,17.58,17.6,17.58,17.59,35600.05562508692,8.7372,8.7472,8.7372,8.7422,35600.0556
2006-08-18 13:45:00,17.6,17.6,17.58,17.6,26700.041718815188,8.7472,8.7472,8.7372,8.7472,26700.0417
2006-08-18 13:50:00,17.6,17.6,17.6,17.6,14462.52259769156,8.7472,8.7472,8.7472,8.7472,14462.5226
2006-08-18 13:55:00,17.6,17.6,17.6,17.6,4728.132387706856,8.7472,8.7472,8.7472,8.7472,4728.1324
2006-08-18 14:00:00,17.6,17.61,17.59,17.6,16965.651508830484,8.7472,8.7521,8.7422,8.7472,16965.6515
2006-08-18 14:05:00,17.61,17.61,17.6,17.6,15853.149770546515,8.7521,8.7521,8.7472,8.7472,15853.1498
2006-08-18 14:10:00,17.61,17.61,17.59,17.59,51731.33083020442,8.7521,8.7521,8.7422,8.7422,51731.3308
2006-08-18 14:15:00,17.59,17.6,17.59,17.59,41996.94062021972,8.7422,8.7472,8.7422,8.7422,41996.9406
2006-08-18 14:20:00,17.59,17.6,17.59,17.6,36712.557363370885,8.7422,8.7472,8.7422,8.7472,36712.5574
2006-08-18 14:25:00,17.6,17.61,17.6,17.61,51175.079961062445,8.7472,8.7521,8.7472,8.7521,51175.08
2006-08-18 14:30:00,17.61,17.61,17.61,17.61,6675.010429703797,8.7521,8.7521,8.7521,8.7521,6675.0104
2006-08-18 14:35:00,17.61,17.61,17.6,17.6,33653.17758308998,8.7521,8.7521,8.7472,8.7472,33653.1776
2006-08-18 14:40:00,17.6,17.61,17.6,17.61,38381.30997079684,8.7472,8.7521,8.7472,8.7521,38381.31
2006-08-18 14:45:00,17.61,17.61,17.6,17.61,39215.68627450981,8.7521,8.7521,8.7472,8.7521,39215.6863
2006-08-18 14:50:00,17.6,17.61,17.6,17.61,20581.28215825337,8.7472,8.7521,8.7472,8.7521,20581.2822
2006-08-18 14:55:00,17.61,17.62,17.61,17.61,36434.431928799895,8.7521,8.7571,8.7521,8.7521,36434.4319
2006-08-18 15:00:00,17.61,17.62,17.61,17.61,24196.912807676264,8.7521,8.7571,8.7521,8.7521,24196.9128
2006-08-18 15:05:00,17.61,17.61,17.61,17.61,19468.780419969407,8.7521,8.7521,8.7521,8.7521,19468.7804
2006-08-18 15:10:00,17.61,17.64,17.61,17.64,41718.81518564873,8.7521,8.767,8.7521,8.767,41718.8152
2006-08-18 15:15:00,17.64,17.65,17.64,17.65,22806.285634821303,8.767,8.772,8.767,8.772,22806.2856
2006-08-18 15:20:00,17.65,17.66,17.65,17.65,22250.034765679324,8.772,8.777,8.772,8.772,22250.0348
2006-08-18 15:25:00,17.64,17.65,17.64,17.64,21971.90933110833,8.767,8.772,8.767,8.767,21971.9093
2006-08-18 15:30:00,17.64,17.67,17.64,17.66,43943.81866221666,8.767,8.7819,8.767,8.777,43943.8187
2006-08-18 15:35:00,17.67,17.68,17.66,17.67,28646.91976081213,8.7819,8.7869,8.777,8.7819,28646.9198
2006-08-18 15:40:00,17.67,17.68,17.65,17.65,40050.06257822278,8.7819,8.7869,8.772,8.772,40050.0626
2006-08-18 15:45:00,17.65,17.67,17.64,17.66,50896.95452649145,8.772,8.7819,8.767,8.777,50896.9545
2006-08-18 15:50:00,17.66,17.68,17.66,17.66,41440.68975107774,8.777,8.7869,8.777,8.777,41440.6898
2006-08-18 15:55:00,17.66,17.66,17.65,17.66,57293.83952162426,8.777,8.777,8.772,8.777,57293.8395
2006-08-21 09:30:00,17.66,17.66,17.54,17.57,68696.9823390349,8.777,8.777,8.7173,8.7322,68696.9823
2006-08-21 09:35:00,17.57,17.57,17.46,17.46,17521.902377972467,8.7322,8.7322,8.6776,8.6776,17521.9024
2006-08-21 09:40:00,17.46,17.47,17.38,17.44,24196.912807676264,8.6776,8.6825,8.6378,8.6676,24196.9128
2006-08-21 09:45:00,17.42,17.51,17.42,17.51,40884.43888193576,8.6577,8.7024,8.6577,8.7024,40884.4389
2006-08-21 09:50:00,17.51,17.54,17.49,17.51,40050.06257822278,8.7024,8.7173,8.6925,8.7024,40050.0626
2006-08-21 09:55:00,17.52,17.54,17.51,17.54,16965.651508830484,8.7074,8.7173,8.7024,8.7173,16965.6515
2006-08-21 10:00:00,17.54,17.54,17.54,17.54,15296.898901404536,8.7173,8.7173,8.7173,8.7173,15296.8989
2006-08-21 10:05:00,17.53,17.54,17.52,17.54,27812.54345709916,8.7124,8.7173,8.7074,8.7173,27812.5435
2006-08-21 10:10:00,17.54,17.55,17.52,17.52,40606.313447364766,8.7173,8.7223,8.7074,8.7074,40606.3134
2006-08-21 10:15:00,17.53,17.54,17.5,17.5,15296.898901404536,8.7124,8.7173,8.6975,8.6975,15296.8989
2006-08-21 10:20:00,17.5,17.51,17.49,17.5,27534.418022528163,8.6975,8.7024,8.6925,8.6975,27534.418
2006-08-21 10:25:00,17.5,17.5,17.46,17.46,14184.397163120568,8.6975,8.6975,8.6776,8.6776,14184.3972
2006-08-21 10:30:00,17.46,17.47,17.45,17.47,32540.67584480601,8.6776,8.6825,8.6726,8.6825,32540.6758
2006-08-21 10:35:00,17.47,17.48,17.46,17.47,19190.65498539841,8.6825,8.6875,8.6776,8.6825,19190.655
2006-08-21 10:40:00,17.47,17.5,17.47,17.48,15853.149770546515,8.6825,8.6975,8.6825,8.6875,15853.1498
2006-08-21 10:45:00,17.47,17.49,17.47,17.48,21137.53302739536,8.6825,8.6925,8.6825,8.6875,21137.533
2006-08-21 10:50:00,17.48,17.48,17.47,17.47,18356.27868168544,8.6875,8.6875,8.6825,8.6825,18356.2787
2006-08-21 10:55:00,17.47,17.48,17.47,17.48,18078.15324711445,8.6825,8.6875,8.6825,8.6875,18078.1532
2006-08-21 11:00:00,17.47,17.48,17.47,17.47,26421.916284244195,8.6825,8.6875,8.6825,8.6825,26421.9163
2006-08-21 11:05:00,17.48,17.48,17.46,17.46,27534.418022528163,8.6875,8.6875,8.6776,8.6776,27534.418
2006-08-21 11:10:00,17.46,17.47,17.46,17.46,20025.03128911139,8.6776,8.6825,8.6776,8.6776,20025.0313
2006-08-21 11:15:00,17.46,17.47,17.46,17.47,23362.53650396329,8.6776,8.6825,8.6776,8.6825,23362.5365
2006-08-21 11:20:00,17.47,17.47,17.46,17.46,10846.89194826867,8.6825,8.6825,8.6776,8.6776,10846.8919
2006-08-21 11:25:00,17.46,17.47,17.46,17.46,10568.76651369768,8.6776,8.6825,8.6776,8.6776,10568.7665
2006-08-21 11:30:00,17.46,17.48,17.46,17.48,21415.658461966348,8.6776,8.6875,8.6776,8.6875,21415.6585
2006-08-21 11:35:00,17.48,17.49,17.47,17.47,17243.776943401477,8.6875,8.6925,8.6825,8.6825,17243.7769
2006-08-21 11:40:00,17.47,17.47,17.43,17.43,12237.519121123629,8.6825,8.6825,8.6627,8.6627,12237.5191
2006-08-21 11:45:00,17.43,17.44,17.42,17.44,55346.96147962732,8.6627,8.6676,8.6577,8.6676,55346.9615
2006-08-21 11:50:00,17.45,17.47,17.45,17.47,8621.888471700739,8.6726,8.6825,8.6726,8.6825,8621.8885
2006-08-21 11:55:00,17.47,17.48,17.44,17.44,38659.43540536783,8.6825,8.6875,8.6676,8.6676,38659.4354
2006-08-21 12:00:00,17.44,17.44,17.44,17.44,28646.91976081213,8.6676,8.6676,8.6676,8.6676,28646.9198
2006-08-21 12:05:00,17.44,17.47,17.43,17.47,34209.42845223196,8.6676,8.6825,8.6627,8.6825,34209.4285
2006-08-21 12:10:00,17.46,17.48,17.46,17.48,13628.146293978583,8.6776,8.6875,8.6776,8.6875,13628.1463
2006-08-21 12:15:00,17.49,17.49,17.47,17.48,3893.7560839938815,8.6925,8.6925,8.6825,8.6875,3893.7561
2006-08-21 12:20:00,17.48,17.49,17.48,17.49,6118.7595605618135,8.6875,8.6925,8.6875,8.6925,6118.7596
2006-08-21 12:25:00,17.49,17.49,17.47,17.48,5284.38325684884,8.6925,8.6925,8.6825,8.6875,5284.3833
2006-08-21 12:30:00,17.48,17.49,17.47,17.47,9734.390209984704,8.6875,8.6925,8.6825,8.6825,9734.3902
2006-08-21 12:35:00,17.47,17.48,17.47,17.48,8343.763037129745,8.6825,8.6875,8.6825,8.6875,8343.763
2006-08-21 12:40:00,17.48,17.49,17.47,17.49,13071.895424836604,8.6875,8.6925,8.6825,8.6925,13071.8954
2006-08-21 12:45:00,17.49,17.5,17.48,17.49,7509.386733416772,8.6925,8.6975,8.6875,8.6925,7509.3867
2006-08-21 12:50:00,17.49,17.5,17.49,17.49,4171.881518564873,8.6925,8.6975,8.6925,8.6925,4171.8815
2006-08-21 12:55:00,17.49,17.49,17.48,17.48,14740.648032262552,8.6925,8.6925,8.6875,8.6875,14740.648
2006-08-21 13:00:00,17.48,17.5,17.48,17.5,13906.271728549576,8.6875,8.6975,8.6875,8.6975,13906.2717
2006-08-21 13:05:00,17.49,17.5,17.49,17.5,19746.9058545404,8.6925,8.6975,8.6925,8.6975,19746.9059
2006-08-21 13:10:00,17.5,17.5,17.47,17.48,51731.33083020442,8.6975,8.6975,8.6825,8.6875,51731.3308
2006-08-21 13:15:00,17.48,17.48,17.46,17.47,14740.648032262552,8.6875,8.6875,8.6776,8.6825,14740.648
2006-08-21 13:20:00,17.47,17.48,17.47,17.48,5006.257822277848,8.6825,8.6875,8.6825,8.6875,5006.2578
2006-08-21 13:25:00,17.47,17.47,17.47,17.47,3893.7560839938815,8.6825,8.6825,8.6825,8.6825,3893.7561
2006-08-21 13:30:00,17.47,17.49,17.47,17.49,11125.017382839662,8.6825,8.6925,8.6825,8.6925,11125.0174
2006-08-21 13:35:00,17.49,17.49,17.48,17.48,5284.38325684884,8.6925,8.6925,8.6875,8.6875,5284.3833
2006-08-21 13:40:00,17.49,17.49,17.48,17.48,6118.7595605618135,8.6925,8.6925,8.6875,8.6875,6118.7596
2006-08-21 13:45:00,17.48,17.49,17.48,17.49,7509.386733416772,8.6875,8.6925,8.6875,8.6925,7509.3867
2006-08-21 13:50:00,17.48,17.49,17.48,17.48,6675.010429703797,8.6875,8.6925,8.6875,8.6875,6675.0104
2006-08-21 13:55:00,17.49,17.51,17.48,17.5,8065.637602558754,8.6925,8.7024,8.6875,8.6975,8065.6376
2006-08-21 14:00:00,17.5,17.53,17.5,17.52,19468.780419969407,8.6975,8.7124,8.6975,8.7074,19468.7804
2006-08-21 14:05:00,17.53,17.55,17.52,17.52,27534.418022528163,8.7124,8.7223,8.7074,8.7074,27534.418
2006-08-21 14:10:00,17.52,17.52,17.5,17.5,15575.024335975526,8.7074,8.7074,8.6975,8.6975,15575.0243
2006-08-21 14:15:00,17.49,17.49,17.46,17.49,14462.52259769156,8.6925,8.6925,8.6776,8.6925,14462.5226
2006-08-21 14:20:00,17.48,17.49,17.46,17.47,18912.529550827425,8.6875,8.6925,8.6776,8.6825,18912.5296
2006-08-21 14:25:00,17.47,17.47,17.46,17.47,5284.38325684884,8.6825,8.6825,8.6776,8.6825,5284.3833
2006-08-21 14:30:00,17.47,17.47,17.46,17.46,13071.895424836604,8.6825,8.6825,8.6776,8.6776,13071.8954
2006-08-21 14:35:00,17.46,17.46,17.45,17.45,15575.024335975526,8.6776,8.6776,8.6726,8.6726,15575.0243
2006-08-21 14:40:00,17.45,17.46,17.45,17.45,31984.424975664027,8.6726,8.6776,8.6726,8.6726,31984.425
2006-08-21 14:45:00,17.46,17.46,17.46,17.46,13071.895424836604,8.6776,8.6776,8.6776,8.6776,13071.8954
2006-08-21 14:50:00,17.46,17.46,17.46,17.46,12515.64455569462,8.6776,8.6776,8.6776,8.6776,12515.6446
2006-08-21 14:55:00,17.46,17.5,17.46,17.49,28368.79432624113,8.6776,8.6975,8.6776,8.6925,28368.7943
2006-08-21 15:00:00,17.49,17.49,17.47,17.48,7787.512167987763,8.6925,8.6925,8.6825,8.6875,7787.5122
2006-08-21 15:05:00,17.47,17.48,17.46,17.48,23640.66193853428,8.6825,8.6875,8.6776,8.6875,23640.6619
2006-08-21 15:10:00,17.48,17.5,17.48,17.49,7787.512167987763,8.6875,8.6975,8.6875,8.6925,7787.5122
2006-08-21 15:15:00,17.49,17.5,17.49,17.49,13628.146293978583,8.6925,8.6975,8.6925,8.6925,13628.1463
2006-08-21 15:20:00,17.49,17.51,17.48,17.5,10846.89194826867,8.6925,8.7024,8.6875,8.6975,10846.8919
2006-08-21 15:25:00,17.5,17.5,17.49,17.49,7787.512167987763,8.6975,8.6975,8.6925,8.6925,7787.5122
2006-08-21 15:30:00,17.49,17.5,17.49,17.49,29203.17062995411,8.6925,8.6975,8.6925,8.6925,29203.1706
2006-08-21 15:35:00,17.49,17.53,17.49,17.52,33931.30301766097,8.6925,8.7124,8.6925,8.7074,33931.303
2006-08-21 15:40:00,17.53,17.53,17.5,17.5,23084.4110693923,8.7124,8.7124,8.6975,8.6975,23084.4111
2006-08-21 15:45:00,17.51,17.52,17.5,17.52,25309.41454596023,8.7024,8.7074,8.6975,8.7074,25309.4145
2006-08-21 15:50:00,17.52,17.52,17.5,17.51,17800.02781254346,8.7074,8.7074,8.6975,8.7024,17800.0278
2006-08-21 15:55:00,17.51,17.51,17.51,17.51,31984.424975664027,8.7024,8.7024,8.7024,8.7024,31984.425
2006-08-22 09:30:00,17.44,17.44,17.39,17.39,38103.18453622584,8.6676,8.6676,8.6428,8.6428,38103.1845
2006-08-22 09:35:00,17.38,17.4,17.38,17.4,44500.06953135865,8.6378,8.6478,8.6378,8.6478,44500.0695
2006-08-22 09:40:00,17.4,17.46,17.4,17.45,29481.296064525104,8.6478,8.6776,8.6478,8.6726,29481.2961
2006-08-22 09:45:00,17.45,17.47,17.43,17.43,27812.54345709916,8.6726,8.6825,8.6627,8.6627,27812.5435
2006-08-22 09:50:00,17.43,17.45,17.42,17.45,41162.564316506745,8.6627,8.6726,8.6577,8.6726,41162.5643
2006-08-22 09:55:00,17.46,17.46,17.43,17.45,18356.27868168544,8.6776,8.6776,8.6627,8.6726,18356.2787
2006-08-22 10:00:00,17.45,17.46,17.43,17.43,14740.648032262552,8.6726,8.6776,8.6627,8.6627,14740.648
2006-08-22 10:05:00,17.43,17.44,17.42,17.43,37546.93366708386,8.6627,8.6676,8.6577,8.6627,37546.9337
2006-08-22 10:10:00,17.43,17.44,17.42,17.43,78709.49798359061,8.6627,8.6676,8.6577,8.6627,78709.498
2006-08-22 10:15:00,17.42,17.42,17.4,17.41,28090.668891670142,8.6577,8.6577,8.6478,8.6527,28090.6689
2006-08-22 10:20:00,17.41,17.45,17.41,17.45,69531.35864274789,8.6527,8.6726,8.6527,8.6726,69531.3586
2006-08-22 10:25:00,17.45,17.47,17.45,17.46,30871.923237380062,8.6726,8.6825,8.6726,8.6776,30871.9232
2006-08-22 10:30:00,17.46,17.46,17.43,17.43,23362.53650396329,8.6776,8.6776,8.6627,8.6627,23362.5365
2006-08-22 10:35:00,17.43,17.46,17.43,17.46,31428.174106522045,8.6627,8.6776,8.6627,8.6776,31428.1741
2006-08-22 10:40:00,17.45,17.47,17.45,17.45,25309.41454596023,8.6726,8.6825,8.6726,8.6726,25309.4145
2006-08-22 10:45:00,17.45,17.46,17.45,17.45,25587.539980531223,8.6726,8.6776,8.6726,8.6726,25587.54
2006-08-22 10:50:00,17.45,17.47,17.45,17.45,23640.66193853428,8.6726,8.6825,8.6726,8.6726,23640.6619
2006-08-22 10:55:00,17.45,17.47,17.45,17.47,5840.634125990822,8.6726,8.6825,8.6726,8.6825,5840.6341
2006-08-22 11:00:00,17.46,17.47,17.46,17.46,18634.40411625643,8.6776,8.6825,8.6776,8.6776,18634.4041
2006-08-22 11:05:00,17.46,17.47,17.45,17.47,585175.9143373662,8.6776,8.6825,8.6726,8.6825,585175.9143
2006-08-22 11:10:00,17.47,17.48,17.47,17.48,18078.15324711445,8.6825,8.6875,8.6825,8.6875,18078.1532
2006-08-22 11:15:00,17.48,17.48,17.47,17.48,89000.1390627173,8.6875,8.6875,8.6825,8.6875,89000.1391
2006-08-22 11:20:00,17.48,17.5,17.48,17.49,17521.902377972467,8.6875,8.6975,8.6875,8.6925,17521.9024
2006-08-22 11:25:00,17.49,17.51,17.49,17.51,9178.13934084272,8.6925,8.7024,8.6925,8.7024,9178.1393
2006-08-22 11:30:00,17.51,17.52,17.51,17.51,16131.275205117508,8.7024,8.7074,8.7024,8.7024,16131.2752
2006-08-22 11:35:00,17.51,17.52,17.51,17.52,15575.024335975526,8.7024,8.7074,8.7024,8.7074,15575.0243
2006-08-22 11:40:00,17.52,17.54,17.52,17.54,16687.52607425949,8.7074,8.7173,8.7074,8.7173,16687.5261
2006-08-22 11:45:00,17.53,17.54,17.53,17.53,10012.515644555697,8.7124,8.7173,8.7124,8.7124,10012.5156
2006-08-22 11:50:00,17.53,17.54,17.53,17.53,13350.020859407594,8.7124,8.7173,8.7124,8.7124,13350.0209
2006-08-22 11:55:00,17.54,17.54,17.54,17.54,21971.90933110833,8.7173,8.7173,8.7173,8.7173,21971.9093
2006-08-22 12:00:00,17.54,17.54,17.52,17.54,97622.02753441804,8.7173,8.7173,8.7074,8.7173,97622.0275
2006-08-22 12:05:00,17.54,17.54,17.53,17.54,25587.539980531223,8.7173,8.7173,8.7124,8.7173,25587.54
2006-08-22 12:10:00,17.54,17.57,17.54,17.57,27812.54345709916,8.7173,8.7322,8.7173,8.7322,27812.5435
2006-08-22 12:15:00,17.56,17.57,17.56,17.56,13906.271728549576,8.7273,8.7322,8.7273,8.7273,13906.2717
2006-08-22 12:20:00,17.56,17.57,17.56,17.57,33653.17758308998,8.7273,8.7322,8.7273,8.7322,33653.1776
2006-08-22 12:25:00,17.56,17.57,17.55,17.55,10568.76651369768,8.7273,8.7322,8.7223,8.7223,10568.7665
2006-08-22 12:30:00,17.55,17.55,17.54,17.54,116534.55708524544,8.7223,8.7223,8.7173,8.7173,116534.5571
2006-08-22 12:35:00,17.54,17.55,17.53,17.55,64525.100820470034,8.7173,8.7223,8.7124,8.7223,64525.1008
2006-08-22 12:40:00,17.55,17.55,17.54,17.54,10290.641079126686,8.7223,8.7223,8.7173,8.7173,10290.6411
2006-08-22 12:45:00,17.54,17.55,17.54,17.54,8900.01390627173,8.7173,8.7223,8.7173,8.7173,8900.0139
2006-08-22 12:50:00,17.54,17.54,17.53,17.53,4728.132387706856,8.7173,8.7173,8.7124,8.7124,4728.1324
2006-08-22 12:55:00,17.53,17.53,17.53,17.53,5006.257822277848,8.7124,8.7124,8.7124,8.7124,5006.2578
2006-08-22 13:00:00,17.53,17.53,17.51,17.51,18356.27868168544,8.7124,8.7124,8.7024,8.7024,18356.2787
2006-08-22 13:05:00,17.51,17.51,17.48,17.48,80656.37602558755,8.7024,8.7024,8.6875,8.6875,80656.376
2006-08-22 13:10:00,17.48,17.48,17.47,17.48,64525.100820470034,8.6875,8.6875,8.6825,8.6875,64525.1008
2006-08-22 13:15:00,17.48,17.49,17.48,17.48,71478.23668474483,8.6875,8.6925,8.6875,8.6875,71478.2367
2006-08-22 13:20:00,17.48,17.48,17.47,17.47,26143.790849673205,8.6875,8.6875,8.6825,8.6825,26143.7908
2006-08-22 13:25:00,17.46,17.47,17.46,17.47,30037.546933667087,8.6776,8.6825,8.6776,8.6825,30037.5469
2006-08-22 13:30:00,17.47,17.47,17.44,17.45,34487.553886802954,8.6825,8.6825,8.6676,8.6726,34487.5539
2006-08-22 13:35:00,17.45,17.45,17.44,17.45,30037.546933667087,8.6726,8.6726,8.6676,8.6726,30037.5469
2006-08-22 13:40:00,17.44,17.44,17.41,17.41,20303.156723682383,8.6676,8.6676,8.6527,8.6527,20303.1567
2006-08-22 13:45:00,17.41,17.41,17.4,17.41,49228.20191906551,8.6527,8.6527,8.6478,8.6527,49228.2019
2006-08-22 13:50:00,17.4,17.41,17.4,17.4,3337.5052148518985,8.6478,8.6527,8.6478,8.6478,3337.5052
2006-08-22 13:55:00,17.4,17.42,17.4,17.42,22528.16020025032,8.6478,8.6577,8.6478,8.6577,22528.1602
2006-08-22 14:00:00,17.42,17.42,17.41,17.41,8343.763037129745,8.6577,8.6577,8.6527,8.6527,8343.763
2006-08-22 14:05:00,17.41,17.41,17.4,17.41,31984.424975664027,8.6527,8.6527,8.6478,8.6527,31984.425
2006-08-22 14:10:00,17.4,17.41,17.38,17.39,35321.93019051592,8.6478,8.6527,8.6378,8.6428,35321.9302
2006-08-22 14:15:00,17.39,17.39,17.37,17.39,26700.041718815188,8.6428,8.6428,8.6328,8.6428,26700.0417
2006-08-22 14:20:00,17.4,17.4,17.39,17.39,22806.285634821303,8.6478,8.6478,8.6428,8.6428,22806.2856
2006-08-22 14:25:00,17.39,17.39,17.39,17.39,30871.923237380062,8.6428,8.6428,8.6428,8.6428,30871.9232
2006-08-22 14:30:00,17.39,17.41,17.39,17.41,28368.79432624113,8.6428,8.6527,8.6428,8.6527,28368.7943
2006-08-22 14:35:00,17.41,17.48,17.4,17.4,99568.90557641497,8.6527,8.6875,8.6478,8.6478,99568.9056
2006-08-22 14:40:00,17.4,17.4,17.38,17.38,27256.29258795717,8.6478,8.6478,8.6378,8.6378,27256.2926
2006-08-22 14:45:00,17.38,17.38,17.37,17.38,32818.801279377,8.6378,8.6378,8.6328,8.6378,32818.8013
2006-08-22 14:50:00,17.38,17.38,17.38,17.38,27812.54345709916,8.6378,8.6378,8.6378,8.6378,27812.5435
2006-08-22 14:55:00,17.38,17.45,17.38,17.38,41718.81518564873,8.6378,8.6726,8.6378,8.6378,41718.8152
2006-08-22 15:00:00,17.38,17.41,17.38,17.41,24196.912807676264,8.6378,8.6527,8.6378,8.6527,24196.9128
2006-08-22 15:05:00,17.4,17.42,17.4,17.41,21693.78389653734,8.6478,8.6577,8.6478,8.6527,21693.7839
2006-08-22 15:10:00,17.41,17.41,17.41,17.41,16409.4006396885,8.6527,8.6527,8.6527,8.6527,16409.4006
2006-08-22 15:15:00,17.41,17.41,17.41,17.41,13350.020859407594,8.6527,8.6527,8.6527,8.6527,13350.0209
2006-08-22 15:20:00,17.41,17.41,17.39,17.4,159922.12487832014,8.6527,8.6527,8.6428,8.6478,159922.1249
2006-08-22 15:25:00,17.4,17.44,17.4,17.41,83715.75580586845,8.6478,8.6676,8.6478,8.6527,83715.7558
2006-08-22 15:30:00,17.41,17.42,17.41,17.42,28646.91976081213,8.6527,8.6577,8.6527,8.6577,28646.9198
2006-08-22 15:35:00,17.42,17.42,17.41,17.41,28090.668891670142,8.6577,8.6577,8.6527,8.6527,28090.6689
2006-08-22 15:40:00,17.4,17.41,17.4,17.4,35321.93019051592,8.6478,8.6527,8.6478,8.6478,35321.9302
2006-08-22 15:45:00,17.4,17.4,17.39,17.39,30037.546933667087,8.6478,8.6478,8.6428,8.6428,30037.5469
2006-08-22 15:50:00,17.39,17.39,17.38,17.38,37546.93366708386,8.6428,8.6428,8.6378,8.6378,37546.9337
2006-08-22 15:55:00,17.38,17.41,17.38,17.41,177444.0272562926,8.6378,8.6527,8.6378,8.6527,177444.0273
2006-08-23 09:30:00,17.44,17.44,17.44,17.44,28646.91976081213,8.6676,8.6676,8.6676,8.6676,28646.9198
2006-08-23 09:35:00,17.44,17.48,17.44,17.48,10846.89194826867,8.6676,8.6875,8.6676,8.6875,10846.8919
2006-08-23 09:40:00,17.48,17.56,17.48,17.56,36990.682797941874,8.6875,8.7273,8.6875,8.7273,36990.6828
2006-08-23 09:45:00,17.57,17.57,17.55,17.55,21693.78389653734,8.7322,8.7322,8.7223,8.7223,21693.7839
2006-08-23 09:50:00,17.54,17.54,17.48,17.51,105687.66513697678,8.7173,8.7173,8.6875,8.7024,105687.6651
2006-08-23 09:55:00,17.52,17.52,17.48,17.48,35600.05562508692,8.7074,8.7074,8.6875,8.6875,35600.0556
2006-08-23 10:00:00,17.48,17.48,17.42,17.42,29759.421499096094,8.6875,8.6875,8.6577,8.6577,29759.4215
2006-08-23 10:05:00,17.42,17.43,17.39,17.39,12793.769990265611,8.6577,8.6627,8.6428,8.6428,12793.77
2006-08-23 10:10:00,17.39,17.39,17.33,17.33,8343.763037129745,8.6428,8.6428,8.613,8.613,8343.763
2006-08-23 10:15:00,17.33,17.34,17.33,17.33,99568.90557641497,8.613,8.6179,8.613,8.613,99568.9056
2006-08-23 10:20:00,17.34,17.35,17.33,17.33,15575.024335975526,8.6179,8.6229,8.613,8.613,15575.0243
2006-08-23 10:25:00,17.35,17.36,17.33,17.33,114587.67904324851,8.6229,8.6279,8.613,8.613,114587.679
2006-08-23 10:30:00,17.33,17.34,17.31,17.31,89000.1390627173,8.613,8.6179,8.603,8.603,89000.1391
2006-08-23 10:35:00,17.33,17.33,17.31,17.32,40606.313447364766,8.613,8.613,8.603,8.608,40606.3134
2006-08-23 10:40:00,17.32,17.33,17.32,17.32,40606.313447364766,8.608,8.613,8.608,8.608,40606.3134
2006-08-23 10:45:00,17.32,17.34,17.32,17.33,35878.18105965791,8.608,8.6179,8.608,8.613,35878.1811
2006-08-23 10:50:00,17.33,17.33,17.33,17.33,21415.658461966348,8.613,8.613,8.613,8.613,21415.6585
2006-08-23 10:55:00,17.33,17.33,17.3,17.33,70365.73494646086,8.613,8.613,8.5981,8.613,70365.7349
2006-08-23 11:00:00,17.33,17.33,17.32,17.32,28925.04519538312,8.613,8.613,8.608,8.608,28925.0452
2006-08-23 11:05:00,17.32,17.32,17.28,17.28,90112.64080100124,8.608,8.608,8.5881,8.5881,90112.6408
2006-08-23 11:10:00,17.28,17.28,17.25,17.25,92059.5188429982,8.5881,8.5881,8.5732,8.5732,92059.5188
2006-08-23 11:15:00,17.25,17.27,17.25,17.27,58684.46669447921,8.5732,8.5831,8.5732,8.5831,58684.4667
2006-08-23 11:20:00,17.26,17.28,17.26,17.28,31706.299541093034,8.5782,8.5881,8.5782,8.5881,31706.2995
2006-08-23 11:25:00,17.28,17.28,17.28,17.28,53400.083437630376,8.5881,8.5881,8.5881,8.5881,53400.0834
2006-08-23 11:30:00,17.28,17.28,17.28,17.28,20025.03128911139,8.5881,8.5881,8.5881,8.5881,20025.0313
2006-08-23 11:35:00,17.28,17.29,17.28,17.28,27534.418022528163,8.5881,8.5931,8.5881,8.5881,27534.418
2006-08-23 11:40:00,17.28,17.3,17.28,17.29,20025.03128911139,8.5881,8.5981,8.5881,8.5931,20025.0313
2006-08-23 11:45:00,17.29,17.29,17.27,17.28,56459.46321791128,8.5931,8.5931,8.5831,8.5881,56459.4632
2006-08-23 11:50:00,17.27,17.29,17.27,17.29,93728.27145042414,8.5831,8.5931,8.5831,8.5931,93728.2715
2006-08-23 11:55:00,17.29,17.3,17.27,17.28,30037.546933667087,8.5931,8.5981,8.5831,8.5881,30037.5469
2006-08-23 12:00:00,17.28,17.28,17.27,17.27,42831.316923932696,8.5881,8.5881,8.5831,8.5831,42831.3169
2006-08-23 12:05:00,17.27,17.27,17.25,17.25,9456.264775413712,8.5831,8.5831,8.5732,8.5732,9456.2648
2006-08-23 12:10:00,17.25,17.26,17.25,17.26,67862.60603532194,8.5732,8.5782,8.5732,8.5782,67862.606
2006-08-23 12:15:00,17.26,17.26,17.24,17.25,23918.78737310527,8.5782,8.5782,8.5682,8.5732,23918.7874
2006-08-23 12:20:00,17.25,17.26,17.24,17.25,40884.43888193576,8.5732,8.5782,8.5682,8.5732,40884.4389
2006-08-23 12:25:00,17.25,17.26,17.25,17.26,48671.95104992352,8.5732,8.5782,8.5732,8.5782,48671.951
2006-08-23 12:30:00,17.25,17.26,17.23,17.23,40884.43888193576,8.5732,8.5782,8.5633,8.5633,40884.4389
2006-08-23 12:35:00,17.23,17.24,17.22,17.22,80934.50146015854,8.5633,8.5682,8.5583,8.5583,80934.5015
2006-08-23 12:40:00,17.22,17.22,17.21,17.22,28925.04519538312,8.5583,8.5583,8.5533,8.5583,28925.0452
2006-08-23 12:45:00,17.22,17.22,17.19,17.2,46725.07300792658,8.5583,8.5583,8.5434,8.5484,46725.073
2006-08-23 12:50:00,17.2,17.22,17.2,17.2,56737.58865248227,8.5484,8.5583,8.5484,8.5484,56737.5887
2006-08-23 12:55:00,17.21,17.22,17.21,17.21,30315.67236823808,8.5533,8.5583,8.5533,8.5533,30315.6724
2006-08-23 13:00:00,17.21,17.22,17.21,17.22,26143.790849673205,8.5533,8.5583,8.5533,8.5583,26143.7908
2006-08-23 13:05:00,17.22,17.22,17.19,17.19,26978.16715338618,8.5583,8.5583,8.5434,8.5434,26978.1672
2006-08-23 13:10:00,17.2,17.2,17.19,17.2,16131.275205117508,8.5484,8.5484,8.5434,8.5484,16131.2752
2006-08-23 13:15:00,17.2,17.21,17.2,17.2,24753.163676818247,8.5484,8.5533,8.5484,8.5484,24753.1637
2006-08-23 13:20:00,17.21,17.21,17.2,17.21,81768.87776387151,8.5533,8.5533,8.5484,8.5533,81768.8778
2006-08-23 13:25:00,17.2,17.21,17.2,17.2,76484.49450702267,8.5484,8.5533,8.5484,8.5484,76484.4945
2006-08-23 13:30:00,17.2,17.2,17.19,17.19,76206.36907245168,8.5484,8.5484,8.5434,8.5434,76206.3691
2006-08-23 13:35:00,17.19,17.2,17.19,17.2,38937.560839938815,8.5434,8.5484,8.5434,8.5484,38937.5608
2006-08-23 13:40:00,17.2,17.22,17.19,17.19,28925.04519538312,8.5484,8.5583,8.5434,8.5434,28925.0452
2006-08-23 13:45:00,17.19,17.19,17.17,17.18,53956.33430677236,8.5434,8.5434,8.5334,8.5384,53956.3343
2006-08-23 13:50:00,17.18,17.18,17.16,17.16,77040.74537616466,8.5384,8.5384,8.5285,8.5285,77040.7454
2006-08-23 13:55:00,17.16,17.16,17.15,17.15,42553.19148936171,8.5285,8.5285,8.5235,8.5235,42553.1915
2006-08-23 14:00:00,17.15,17.15,17.14,17.15,125712.69642608818,8.5235,8.5235,8.5185,8.5235,125712.6964
2006-08-23 14:05:00,17.15,17.16,17.13,17.16,95953.27492699208,8.5235,8.5285,8.5136,8.5285,95953.2749
2006-08-23 14:10:00,17.16,17.16,17.14,17.16,54790.71061048533,8.5285,8.5285,8.5185,8.5285,54790.7106
2006-08-23 14:15:00,17.16,17.16,17.15,17.15,59240.7175636212,8.5285,8.5285,8.5235,8.5235,59240.7176
2006-08-23 14:20:00,17.15,17.16,17.15,17.15,52009.45626477542,8.5235,8.5285,8.5235,8.5235,52009.4563
2006-08-23 14:25:00,17.15,17.16,17.13,17.14,48671.95104992352,8.5235,8.5285,8.5136,8.5185,48671.951
2006-08-23 14:30:00,17.14,17.16,17.13,17.15,88165.76275900431,8.5185,8.5285,8.5136,8.5235,88165.7628
2006-08-23 14:35:00,17.16,17.16,17.14,17.14,56737.58865248227,8.5285,8.5285,8.5185,8.5185,56737.5887
2006-08-23 14:40:00,17.15,17.15,17.12,17.12,56459.46321791128,8.5235,8.5235,8.5086,8.5086,56459.4632
2006-08-23 14:45:00,17.12,17.16,17.12,17.15,141287.7207620637,8.5086,8.5285,8.5086,8.5235,141287.7208
2006-08-23 14:50:00,17.15,17.18,17.14,17.17,117925.18425810042,8.5235,8.5384,8.5185,8.5334,117925.1843
2006-08-23 14:55:00,17.18,17.18,17.13,17.14,11959.393686552636,8.5384,8.5384,8.5136,8.5185,11959.3937
2006-08-23 15:00:00,17.14,17.14,17.13,17.14,15575.024335975526,8.5185,8.5185,8.5136,8.5185,15575.0243
2006-08-23 15:05:00,17.14,17.17,17.14,17.16,57571.96495619525,8.5185,8.5334,8.5185,8.5285,57571.965
2006-08-23 15:10:00,17.15,17.16,17.15,17.16,21137.53302739536,8.5235,8.5285,8.5235,8.5285,21137.533
2006-08-23 15:15:00,17.16,17.16,17.15,17.16,33375.05214851898,8.5285,8.5285,8.5235,8.5285,33375.0521
2006-08-23 15:20:00,17.16,17.18,17.16,17.16,53400.083437630376,8.5285,8.5384,8.5285,8.5285,53400.0834
2006-08-23 15:25:00,17.16,17.17,17.14,17.17,68975.10777360591,8.5285,8.5334,8.5185,8.5334,68975.1078
2006-08-23 15:30:00,17.17,17.19,17.16,17.17,34487.553886802954,8.5334,8.5434,8.5285,8.5334,34487.5539
2006-08-23 15:35:00,17.18,17.23,17.18,17.23,35600.05562508692,8.5384,8.5633,8.5384,8.5633,35600.0556
2006-08-23 15:40:00,17.23,17.24,17.22,17.23,21137.53302739536,8.5633,8.5682,8.5583,8.5633,21137.533
2006-08-23 15:45:00,17.23,17.26,17.23,17.26,26978.16715338618,8.5633,8.5782,8.5633,8.5782,26978.1672
2006-08-23 15:50:00,17.26,17.26,17.24,17.26,73425.11472674177,8.5782,8.5782,8.5682,8.5782,73425.1147
2006-08-23 15:55:00,17.26,17.26,17.25,17.26,38659.43540536783,8.5782,8.5782,8.5732,8.5782,38659.4354
2006-08-24 09:30:00,17.28,17.29,17.27,17.29,33931.30301766097,8.5881,8.5931,8.5831,8.5931,33931.303
2006-08-24 09:35:00,17.28,17.28,17.19,17.19,34765.679321373944,8.5881,8.5881,8.5434,8.5434,34765.6793
2006-08-24 09:40:00,17.19,17.2,17.11,17.19,65359.47712418301,8.5434,8.5484,8.5036,8.5434,65359.4771
2006-08-24 09:45:00,17.2,17.22,17.15,17.22,53121.958003059386,8.5484,8.5583,8.5235,8.5583,53121.958
2006-08-24 09:50:00,17.22,17.22,17.19,17.21,65915.727993325,8.5583,8.5583,8.5434,8.5533,65915.728
2006-08-24 09:55:00,17.19,17.22,17.19,17.2,52843.83256848839,8.5434,8.5583,8.5434,8.5484,52843.8326
2006-08-24 10:00:00,17.2,17.2,17.16,17.16,57293.83952162426,8.5484,8.5484,8.5285,8.5285,57293.8395
2006-08-24 10:05:00,17.16,17.2,17.15,17.19,50062.57822277848,8.5285,8.5484,8.5235,8.5434,50062.5782
2006-08-24 10:10:00,17.19,17.19,17.13,17.13,63968.849951328055,8.5434,8.5434,8.5136,8.5136,63968.85
2006-08-24 10:15:00,17.13,17.18,17.13,17.15,37825.05910165485,8.5136,8.5384,8.5136,8.5235,37825.0591
2006-08-24 10:20:00,17.15,17.15,17.14,17.15,23640.66193853428,8.5235,8.5235,8.5185,8.5235,23640.6619
2006-08-24 10:25:00,17.15,17.15,17.13,17.14,20859.40759282437,8.5235,8.5235,8.5136,8.5185,20859.4076
2006-08-24 10:30:00,17.15,17.16,17.15,17.15,11959.393686552636,8.5235,8.5285,8.5235,8.5235,11959.3937
2006-08-24 10:35:00,17.15,17.16,17.14,17.15,29481.296064525104,8.5235,8.5285,8.5185,8.5235,29481.2961
2006-08-24 10:40:00,17.15,17.18,17.15,17.15,41440.68975107774,8.5235,8.5384,8.5235,8.5235,41440.6898
2006-08-24 10:45:00,17.15,17.17,17.14,17.14,58128.21582533723,8.5235,8.5334,8.5185,8.5185,58128.2158
2006-08-24 10:50:00,17.15,17.15,17.13,17.14,61187.59560561814,8.5235,8.5235,8.5136,8.5185,61187.5956
2006-08-24 10:55:00,17.14,17.14,17.1,17.1,178278.40356000556,8.5185,8.5185,8.4987,8.4987,178278.4036
2006-08-24 11:00:00,17.1,17.13,17.1,17.12,113475.17730496454,8.4987,8.5136,8.4987,8.5086,113475.1773
2006-08-24 11:05:00,17.11,17.14,17.11,17.12,31984.424975664027,8.5036,8.5185,8.5036,8.5086,31984.425
2006-08-24 11:10:00,17.12,17.15,17.12,17.15,44778.19496592964,8.5086,8.5235,8.5086,8.5235,44778.195
2006-08-24 11:15:00,17.15,17.15,17.13,17.13,18356.27868168544,8.5235,8.5235,8.5136,8.5136,18356.2787
2006-08-24 11:20:00,17.13,17.14,17.12,17.14,20581.28215825337,8.5136,8.5185,8.5086,8.5185,20581.2822
2006-08-24 11:25:00,17.14,17.18,17.14,17.18,41718.81518564873,8.5185,8.5384,8.5185,8.5384,41718.8152
2006-08-24 11:30:00,17.17,17.18,17.15,17.15,25865.66541510221,8.5334,8.5384,8.5235,8.5235,25865.6654
2006-08-24 11:35:00,17.15,17.19,17.15,17.18,24753.163676818247,8.5235,8.5434,8.5235,8.5384,24753.1637
2006-08-24 11:40:00,17.18,17.19,17.18,17.18,25865.66541510221,8.5384,8.5434,8.5384,8.5384,25865.6654
2006-08-24 11:45:00,17.18,17.18,17.16,17.16,41718.81518564873,8.5384,8.5384,8.5285,8.5285,41718.8152
2006-08-24 11:50:00,17.16,17.18,17.15,17.16,29481.296064525104,8.5285,8.5384,8.5235,8.5285,29481.2961
2006-08-24 11:55:00,17.16,17.16,17.15,17.15,11959.393686552636,8.5285,8.5285,8.5235,8.5235,11959.3937
2006-08-24 12:00:00,17.16,17.16,17.15,17.15,31428.174106522045,8.5285,8.5285,8.5235,8.5235,31428.1741
2006-08-24 12:05:00,17.15,17.15,17.15,17.15,28646.91976081213,8.5235,8.5235,8.5235,8.5235,28646.9198
2006-08-24 12:10:00,17.15,17.16,17.15,17.15,29759.421499096094,8.5235,8.5285,8.5235,8.5235,29759.4215
2006-08-24 12:15:00,17.15,17.15,17.14,17.15,91503.2679738562,8.5235,8.5235,8.5185,8.5235,91503.268
2006-08-24 12:20:00,17.15,17.16,17.15,17.15,23084.4110693923,8.5235,8.5285,8.5235,8.5235,23084.4111
2006-08-24 12:25:00,17.15,17.15,17.14,17.15,16965.651508830484,8.5235,8.5235,8.5185,8.5235,16965.6515
2006-08-24 12:30:00,17.15,17.15,17.14,17.14,21971.90933110833,8.5235,8.5235,8.5185,8.5185,21971.9093
2006-08-24 12:35:00,17.14,17.16,17.14,17.16,20303.156723682383,8.5185,8.5285,8.5185,8.5285,20303.1567
2006-08-24 12:40:00,17.16,17.16,17.14,17.15,32262.550410235017,8.5285,8.5285,8.5185,8.5235,32262.5504
2006-08-24 12:45:00,17.15,17.16,17.14,17.15,94006.39688499512,8.5235,8.5285,8.5185,8.5235,94006.3969
2006-08-24 12:50:00,17.14,17.15,17.13,17.15,43387.56779307468,8.5185,8.5235,8.5136,8.5235,43387.5678
2006-08-24 12:55:00,17.15,17.15,17.14,17.15,18078.15324711445,8.5235,8.5235,8.5185,8.5235,18078.1532
2006-08-24 13:00:00,17.15,17.15,17.13,17.14,19746.9058545404,8.5235,8.5235,8.5136,8.5185,19746.9059
2006-08-24 13:05:00,17.14,17.14,17.13,17.13,11959.393686552636,8.5185,8.5185,8.5136,8.5136,11959.3937
2006-08-24 13:10:00,17.14,17.14,17.13,17.14,42831.316923932696,8.5185,8.5185,8.5136,8.5185,42831.3169
2006-08-24 13:15:00,17.14,17.14,17.13,17.14,18078.15324711445,8.5185,8.5185,8.5136,8.5185,18078.1532
2006-08-24 13:20:00,17.14,17.15,17.13,17.14,76206.36907245168,8.5185,8.5235,8.5136,8.5185,76206.3691
2006-08-24 13:25:00,17.13,17.14,17.13,17.14,37546.93366708386,8.5136,8.5185,8.5136,8.5185,37546.9337
2006-08-24 13:30:00,17.14,17.15,17.14,17.15,18634.40411625643,8.5185,8.5235,8.5185,8.5235,18634.4041
2006-08-24 13:35:00,17.15,17.15,17.14,17.15,41162.564316506745,8.5235,8.5235,8.5185,8.5235,41162.5643
2006-08-24 13:40:00,17.15,17.15,17.15,17.15,21971.90933110833,8.5235,8.5235,8.5235,8.5235,21971.9093
2006-08-24 13:45:00,17.15,17.16,17.15,17.16,49784.45278820748,8.5235,8.5285,8.5235,8.5285,49784.4528
2006-08-24 13:50:00,17.16,17.17,17.15,17.17,44500.06953135865,8.5285,8.5334,8.5235,8.5334,44500.0695
2006-08-24 13:55:00,17.17,17.18,17.17,17.17,17800.02781254346,8.5334,8.5384,8.5334,8.5334,17800.0278
2006-08-24 14:00:00,17.18,17.18,17.16,17.17,15296.898901404536,8.5384,8.5384,8.5285,8.5334,15296.8989
2006-08-24 14:05:00,17.17,17.17,17.17,17.17,16965.651508830484,8.5334,8.5334,8.5334,8.5334,16965.6515
2006-08-24 14:10:00,17.17,17.18,17.17,17.18,28368.79432624113,8.5334,8.5384,8.5334,8.5384,28368.7943
2006-08-24 14:15:00,17.18,17.18,17.18,17.18,20303.156723682383,8.5384,8.5384,8.5384,8.5384,20303.1567
2006-08-24 14:20:00,17.18,17.19,17.18,17.19,20303.156723682383,8.5384,8.5434,8.5384,8.5434,20303.1567
2006-08-24 14:25:00,17.19,17.2,17.19,17.2,18912.529550827425,8.5434,8.5484,8.5434,8.5484,18912.5296
2006-08-24 14:30:00,17.19,17.19,17.19,17.19,35878.18105965791,8.5434,8.5434,8.5434,8.5434,35878.1811
2006-08-24 14:35:00,17.19,17.19,17.17,17.17,21137.53302739536,8.5434,8.5434,8.5334,8.5334,21137.533
2006-08-24 14:40:00,17.17,17.18,17.15,17.15,17800.02781254346,8.5334,8.5384,8.5235,8.5235,17800.0278
2006-08-24 14:45:00,17.15,17.15,17.13,17.13,86775.13558614936,8.5235,8.5235,8.5136,8.5136,86775.1356
2006-08-24 14:50:00,17.13,17.15,17.11,17.15,55903.2123487693,8.5136,8.5235,8.5036,8.5235,55903.2123
2006-08-24 14:55:00,17.15,17.17,17.14,17.16,43943.81866221666,8.5235,8.5334,8.5185,8.5285,43943.8187
2006-08-24 15:00:00,17.16,17.16,17.14,17.15,29203.17062995411,8.5285,8.5285,8.5185,8.5235,29203.1706
2006-08-24 15:05:00,17.15,17.16,17.14,17.14,52843.83256848839,8.5235,8.5285,8.5185,8.5185,52843.8326
2006-08-24 15:10:00,17.14,17.14,17.13,17.13,31150.04867195105,8.5185,8.5185,8.5136,8.5136,31150.0487
2006-08-24 15:15:00,17.13,17.15,17.13,17.15,64246.97538589904,8.5136,8.5235,8.5136,8.5235,64246.9754
2006-08-24 15:20:00,17.15,17.15,17.13,17.13,30037.546933667087,8.5235,8.5235,8.5136,8.5136,30037.5469
2006-08-24 15:25:00,17.13,17.16,17.13,17.16,67306.35516617996,8.5136,8.5285,8.5136,8.5285,67306.3552
2006-08-24 15:30:00,17.16,17.18,17.14,17.16,48950.07648449451,8.5285,8.5384,8.5185,8.5285,48950.0765
2006-08-24 15:35:00,17.16,17.17,17.15,17.15,47281.32387706856,8.5285,8.5334,8.5235,8.5235,47281.3239
2006-08-24 15:40:00,17.15,17.16,17.14,17.15,67862.60603532194,8.5235,8.5285,8.5185,8.5235,67862.606
2006-08-24 15:45:00,17.14,17.14,17.13,17.13,64246.97538589904,8.5185,8.5185,8.5136,8.5136,64246.9754
2006-08-24 15:50:00,17.14,17.15,17.13,17.14,66193.85342789599,8.5185,8.5235,8.5136,8.5185,66193.8534
2006-08-24 15:55:00,17.14,17.15,17.13,17.14,85106.38297872341,8.5185,8.5235,8.5136,8.5185,85106.383
2006-08-25 09:30:00,17.13,17.13,17.11,17.12,44778.19496592964,8.5136,8.5136,8.5036,8.5086,44778.195
2006-08-25 09:35:00,17.12,17.14,17.1,17.1,34765.679321373944,8.5086,8.5185,8.4987,8.4987,34765.6793
2006-08-25 09:40:00,17.09,17.1,17.06,17.08,57850.09039076624,8.4937,8.4987,8.4788,8.4887,57850.0904
2006-08-25 09:45:00,17.08,17.11,17.08,17.11,28646.91976081213,8.4887,8.5036,8.4887,8.5036,28646.9198
2006-08-25 09:50:00,17.11,17.11,17.09,17.09,35321.93019051592,8.5036,8.5036,8.4937,8.4937,35321.9302
2006-08-25 09:55:00,17.09,17.1,17.09,17.1,17800.02781254346,8.4937,8.4987,8.4937,8.4987,17800.0278
2006-08-25 10:00:00,17.1,17.15,17.1,17.13,53121.958003059386,8.4987,8.5235,8.4987,8.5136,53121.958
2006-08-25 10:05:00,17.13,17.19,17.13,17.18,33653.17758308998,8.5136,8.5434,8.5136,8.5384,33653.1776
2006-08-25 10:10:00,17.19,17.2,17.17,17.18,19746.9058545404,8.5434,8.5484,8.5334,8.5384,19746.9059
2006-08-25 10:15:00,17.19,17.2,17.18,17.18,20025.03128911139,8.5434,8.5484,8.5384,8.5384,20025.0313
2006-08-25 10:20:00,17.16,17.16,17.12,17.12,48115.70018078154,8.5285,8.5285,8.5086,8.5086,48115.7002
2006-08-25 10:25:00,17.12,17.12,17.07,17.07,51453.20539563344,8.5086,8.5086,8.4837,8.4837,51453.2054
2006-08-25 10:30:00,17.08,17.08,17.08,17.08,21137.53302739536,8.4887,8.4887,8.4887,8.4887,21137.533
2006-08-25 10:35:00,17.07,17.07,17.05,17.05,41440.68975107774,8.4837,8.4837,8.4738,8.4738,41440.6898
2006-08-25 10:40:00,17.05,17.06,17.05,17.06,50618.82909192046,8.4738,8.4788,8.4738,8.4788,50618.8291
2006-08-25 10:45:00,17.06,17.06,17.05,17.05,43665.69322764567,8.4788,8.4788,8.4738,8.4738,43665.6932
2006-08-25 10:50:00,17.04,17.06,17.04,17.05,18356.27868168544,8.4688,8.4788,8.4688,8.4738,18356.2787
2006-08-25 10:55:00,17.05,17.05,17.04,17.04,21137.53302739536,8.4738,8.4738,8.4688,8.4688,21137.533
2006-08-25 11:00:00,17.04,17.04,17.0,17.01,53121.958003059386,8.4688,8.4688,8.449,8.4539,53121.958
2006-08-25 11:05:00,17.01,17.01,16.99,16.99,29203.17062995411,8.4539,8.4539,8.444,8.444,29203.1706
2006-08-25 11:10:00,16.99,17.0,16.99,16.99,135168.9612015019,8.444,8.449,8.444,8.444,135168.9612
2006-08-25 11:15:00,16.99,17.01,16.99,17.0,34765.679321373944,8.444,8.4539,8.444,8.449,34765.6793
2006-08-25 11:20:00,17.0,17.01,17.0,17.01,21137.53302739536,8.449,8.4539,8.449,8.4539,21137.533
2006-08-25 11:25:00,17.0,17.01,17.0,17.0,21693.78389653734,8.449,8.4539,8.449,8.449,21693.7839
2006-08-25 11:30:00,17.0,17.0,17.0,17.0,18634.40411625643,8.449,8.449,8.449,8.449,18634.4041
2006-08-25 11:35:00,17.0,17.0,16.99,16.99,36990.682797941874,8.449,8.449,8.444,8.444,36990.6828
2006-08-25 11:40:00,16.99,17.01,16.99,17.01,41162.564316506745,8.444,8.4539,8.444,8.4539,41162.5643
2006-08-25 11:45:00,17.01,17.02,17.01,17.01,37825.05910165485,8.4539,8.4589,8.4539,8.4539,37825.0591
2006-08-25 11:50:00,17.01,17.02,17.01,17.01,71200.11125017384,8.4539,8.4589,8.4539,8.4539,71200.1113
2006-08-25 11:55:00,17.01,17.01,17.0,17.0,125434.5709915172,8.4539,8.4539,8.449,8.449,125434.571
2006-08-25 12:00:00,17.0,17.0,17.0,17.0,13071.895424836604,8.449,8.449,8.449,8.449,13071.8954
2006-08-25 12:05:00,17.0,17.0,16.99,16.99,46168.8221387846,8.449,8.449,8.444,8.444,46168.8221
2006-08-25 12:10:00,16.99,16.99,16.97,16.98,50340.70365734947,8.444,8.444,8.434,8.439,50340.7037
2006-08-25 12:15:00,16.98,16.98,16.97,16.97,11125.017382839662,8.439,8.439,8.434,8.434,11125.0174
2006-08-25 12:20:00,16.97,16.97,16.96,16.96,66750.10429703796,8.434,8.434,8.4291,8.4291,66750.1043
2006-08-25 12:25:00,16.97,16.98,16.97,16.97,53956.33430677236,8.434,8.439,8.434,8.434,53956.3343
2006-08-25 12:30:00,16.98,16.98,16.96,16.97,55068.83604505633,8.439,8.439,8.4291,8.434,55068.836
2006-08-25 12:35:00,16.97,16.97,16.97,16.97,28646.91976081213,8.434,8.434,8.434,8.434,28646.9198
2006-08-25 12:40:00,16.97,16.98,16.97,16.98,10568.76651369768,8.434,8.439,8.434,8.439,10568.7665
2006-08-25 12:45:00,16.98,16.99,16.97,16.97,11681.268251981644,8.439,8.444,8.434,8.434,11681.2683
2006-08-25 12:50:00,16.99,16.99,16.98,16.99,15853.149770546515,8.444,8.444,8.439,8.444,15853.1498
2006-08-25 12:55:00,16.99,16.99,16.98,16.99,7509.386733416772,8.444,8.444,8.439,8.444,7509.3867
2006-08-25 13:00:00,16.99,17.0,16.99,17.0,12237.519121123629,8.444,8.449,8.444,8.449,12237.5191
2006-08-25 13:05:00,17.0,17.01,16.99,17.0,11959.393686552636,8.449,8.4539,8.444,8.449,11959.3937
2006-08-25 13:10:00,17.0,17.02,17.0,17.02,26421.916284244195,8.449,8.4589,8.449,8.4589,26421.9163
2006-08-25 13:15:00,17.03,17.03,17.02,17.02,9178.13934084272,8.4639,8.4639,8.4589,8.4589,9178.1393
2006-08-25 13:20:00,17.02,17.02,17.01,17.02,13628.146293978583,8.4589,8.4589,8.4539,8.4589,13628.1463
2006-08-25 13:25:00,17.02,17.03,17.02,17.03,3893.7560839938815,8.4589,8.4639,8.4589,8.4639,3893.7561
2006-08-25 13:30:00,17.03,17.04,17.02,17.04,13906.271728549576,8.4639,8.4688,8.4589,8.4688,13906.2717
2006-08-25 13:35:00,17.05,17.05,17.04,17.04,11959.393686552636,8.4738,8.4738,8.4688,8.4688,11959.3937
2006-08-25 13:40:00,17.04,17.04,17.04,17.04,9734.390209984704,8.4688,8.4688,8.4688,8.4688,9734.3902
2006-08-25 13:45:00,17.03,17.04,17.03,17.04,16131.275205117508,8.4639,8.4688,8.4639,8.4688,16131.2752
2006-08-25 13:50:00,17.04,17.04,17.04,17.04,20025.03128911139,8.4688,8.4688,8.4688,8.4688,20025.0313
2006-08-25 13:55:00,17.04,17.05,17.04,17.05,8621.888471700739,8.4688,8.4738,8.4688,8.4738,8621.8885
2006-08-25 14:00:00,17.05,17.05,17.04,17.05,6118.7595605618135,8.4738,8.4738,8.4688,8.4738,6118.7596
2006-08-25 14:05:00,17.05,17.05,17.04,17.05,14740.648032262552,8.4738,8.4738,8.4688,8.4738,14740.648
2006-08-25 14:10:00,17.05,17.06,17.05,17.05,21971.90933110833,8.4738,8.4788,8.4738,8.4738,21971.9093
2006-08-25 14:15:00,17.06,17.06,17.04,17.04,18356.27868168544,8.4788,8.4788,8.4688,8.4688,18356.2787
2006-08-25 14:20:00,17.04,17.06,17.04,17.04,23362.53650396329,8.4688,8.4788,8.4688,8.4688,23362.5365
2006-08-25 14:25:00,17.04,17.05,17.03,17.05,18634.40411625643,8.4688,8.4738,8.4639,8.4738,18634.4041
2006-08-25 14:30:00,17.05,17.07,17.04,17.07,10290.641079126686,8.4738,8.4837,8.4688,8.4837,10290.6411
2006-08-25 14:35:00,17.07,17.1,17.07,17.09,20859.40759282437,8.4837,8.4987,8.4837,8.4937,20859.4076
2006-08-25 14:40:00,17.09,17.11,17.09,17.09,25587.539980531223,8.4937,8.5036,8.4937,8.4937,25587.54
2006-08-25 14:45:00,17.09,17.09,17.08,17.09,15853.149770546515,8.4937,8.4937,8.4887,8.4937,15853.1498
2006-08-25 14:50:00,17.08,17.09,17.07,17.09,18634.40411625643,8.4887,8.4937,8.4837,8.4937,18634.4041
2006-08-25 14:55:00,17.1,17.1,17.1,17.1,9456.264775413712,8.4987,8.4987,8.4987,8.4987,9456.2648
2006-08-25 15:00:00,17.1,17.11,17.1,17.11,10846.89194826867,8.4987,8.5036,8.4987,8.5036,10846.8919
2006-08-25 15:05:00,17.1,17.11,17.1,17.1,15853.149770546515,8.4987,8.5036,8.4987,8.4987,15853.1498
2006-08-25 15:10:00,17.09,17.1,17.09,17.1,16409.4006396885,8.4937,8.4987,8.4937,8.4987,16409.4006
2006-08-25 15:15:00,17.09,17.11,17.09,17.11,15018.773466833543,8.4937,8.5036,8.4937,8.5036,15018.7735
2006-08-25 15:20:00,17.11,17.11,17.1,17.11,16131.275205117508,8.5036,8.5036,8.4987,8.5036,16131.2752
2006-08-25 15:25:00,17.11,17.12,17.11,17.11,17800.02781254346,8.5036,8.5086,8.5036,8.5036,17800.0278
2006-08-25 15:30:00,17.11,17.12,17.11,17.12,28368.79432624113,8.5036,8.5086,8.5036,8.5086,28368.7943
2006-08-25 15:35:00,17.12,17.13,17.12,17.12,13628.146293978583,8.5086,8.5136,8.5086,8.5086,13628.1463
2006-08-25 15:40:00,17.13,17.13,17.1,17.11,25031.28911138924,8.5136,8.5136,8.4987,8.5036,25031.2891
2006-08-25 15:45:00,17.11,17.11,17.09,17.1,28925.04519538312,8.5036,8.5036,8.4937,8.4987,28925.0452
2006-08-25 15:50:00,17.1,17.11,17.08,17.09,46725.07300792658,8.4987,8.5036,8.4887,8.4937,46725.073
2006-08-25 15:55:00,17.09,17.1,17.08,17.1,36712.557363370885,8.4937,8.4987,8.4887,8.4987,36712.5574
2006-08-28 09:30:00,17.04,17.06,17.02,17.02,38103.18453622584,8.4688,8.4788,8.4589,8.4589,38103.1845
2006-08-28 09:35:00,17.02,17.13,17.02,17.13,36990.682797941874,8.4589,8.5136,8.4589,8.5136,36990.6828
2006-08-28 09:40:00,17.13,17.13,17.1,17.11,21693.78389653734,8.5136,8.5136,8.4987,8.5036,21693.7839
2006-08-28 09:45:00,17.1,17.1,17.03,17.09,27812.54345709916,8.4987,8.4987,8.4639,8.4937,27812.5435
2006-08-28 09:50:00,17.09,17.17,17.09,17.13,42275.06605479072,8.4937,8.5334,8.4937,8.5136,42275.0661
2006-08-28 09:55:00,17.13,17.16,17.12,17.15,21415.658461966348,8.5136,8.5285,8.5086,8.5235,21415.6585
2006-08-28 10:00:00,17.15,17.16,17.14,17.15,20581.28215825337,8.5235,8.5285,8.5185,8.5235,20581.2822
2006-08-28 10:05:00,17.15,17.15,17.12,17.12,20581.28215825337,8.5235,8.5235,8.5086,8.5086,20581.2822
2006-08-28 10:10:00,17.11,17.11,17.09,17.1,14740.648032262552,8.5036,8.5036,8.4937,8.4987,14740.648
2006-08-28 10:15:00,17.11,17.13,17.11,17.13,23084.4110693923,8.5036,8.5136,8.5036,8.5136,23084.4111
2006-08-28 10:20:00,17.13,17.16,17.12,17.16,28090.668891670142,8.5136,8.5285,8.5086,8.5285,28090.6689
2006-08-28 10:25:00,17.16,17.2,17.16,17.17,25309.41454596023,8.5285,8.5484,8.5285,8.5334,25309.4145
2006-08-28 10:30:00,17.17,17.23,17.17,17.2,38659.43540536783,8.5334,8.5633,8.5334,8.5484,38659.4354
2006-08-28 10:35:00,17.21,17.23,17.2,17.21,10568.76651369768,8.5533,8.5633,8.5484,8.5533,10568.7665
2006-08-28 10:40:00,17.22,17.22,17.18,17.18,15575.024335975526,8.5583,8.5583,8.5384,8.5384,15575.0243
2006-08-28 10:45:00,17.18,17.19,17.17,17.17,6953.135864274788,8.5384,8.5434,8.5334,8.5334,6953.1359
2006-08-28 10:50:00,17.18,17.18,17.16,17.16,13628.146293978583,8.5384,8.5384,8.5285,8.5285,13628.1463
2006-08-28 10:55:00,17.16,17.16,17.15,17.15,14462.52259769156,8.5285,8.5285,8.5235,8.5235,14462.5226
2006-08-28 11:00:00,17.15,17.17,17.15,17.17,15853.149770546515,8.5235,8.5334,8.5235,8.5334,15853.1498
2006-08-28 11:05:00,17.16,17.17,17.15,17.16,8621.888471700739,8.5285,8.5334,8.5235,8.5285,8621.8885
2006-08-28 11:10:00,17.16,17.17,17.15,17.16,16687.52607425949,8.5285,8.5334,8.5235,8.5285,16687.5261
2006-08-28 11:15:00,17.16,17.16,17.15,17.15,5562.508691419831,8.5285,8.5285,8.5235,8.5235,5562.5087
2006-08-28 11:20:00,17.15,17.15,17.13,17.13,12793.769990265611,8.5235,8.5235,8.5136,8.5136,12793.77
2006-08-28 11:25:00,17.13,17.15,17.11,17.15,22806.285634821303,8.5136,8.5235,8.5036,8.5235,22806.2856
2006-08-28 11:30:00,17.16,17.18,17.15,17.17,14462.52259769156,8.5285,8.5384,8.5235,8.5334,14462.5226
2006-08-28 11:35:00,17.17,17.17,17.15,17.16,29759.421499096094,8.5334,8.5334,8.5235,8.5285,29759.4215
2006-08-28 11:40:00,17.17,17.17,17.16,17.17,16687.52607425949,8.5334,8.5334,8.5285,8.5334,16687.5261
2006-08-28 11:45:00,17.17,17.18,17.16,17.18,20303.156723682383,8.5334,8.5384,8.5285,8.5384,20303.1567
2006-08-28 11:50:00,17.18,17.19,17.17,17.18,38659.43540536783,8.5384,8.5434,8.5334,8.5384,38659.4354
2006-08-28 11:55:00,17.19,17.22,17.18,17.22,45890.6967042136,8.5434,8.5583,8.5384,8.5583,45890.6967
2006-08-28 12:00:00,17.23,17.27,17.23,17.27,31428.174106522045,8.5633,8.5831,8.5633,8.5831,31428.1741
2006-08-28 12:05:00,17.27,17.29,17.27,17.28,47003.19844249757,8.5831,8.5931,8.5831,8.5881,47003.1984
2006-08-28 12:10:00,17.28,17.29,17.28,17.29,15296.898901404536,8.5881,8.5931,8.5881,8.5931,15296.8989
2006-08-28 12:15:00,17.29,17.3,17.29,17.29,13906.271728549576,8.5931,8.5981,8.5931,8.5931,13906.2717
2006-08-28 12:20:00,17.28,17.31,17.28,17.31,16131.275205117508,8.5881,8.603,8.5881,8.603,16131.2752
2006-08-28 12:25:00,17.3,17.3,17.29,17.29,11681.268251981644,8.5981,8.5981,8.5931,8.5931,11681.2683
2006-08-28 12:30:00,17.28,17.28,17.27,17.27,7231.26129884578,8.5881,8.5881,8.5831,8.5831,7231.2613
2006-08-28 12:35:00,17.27,17.28,17.27,17.27,8343.763037129745,8.5831,8.5881,8.5831,8.5831,8343.763
2006-08-28 12:40:00,17.27,17.29,17.27,17.29,15296.898901404536,8.5831,8.5931,8.5831,8.5931,15296.8989
2006-08-28 12:45:00,17.29,17.3,17.29,17.3,21137.53302739536,8.5931,8.5981,8.5931,8.5981,21137.533
2006-08-28 12:50:00,17.31,17.32,17.31,17.32,7231.26129884578,8.603,8.608,8.603,8.608,7231.2613
2006-08-28 12:55:00,17.32,17.32,17.3,17.31,7509.386733416772,8.608,8.608,8.5981,8.603,7509.3867
2006-08-28 13:00:00,17.31,17.31,17.31,17.31,11403.142817410651,8.603,8.603,8.603,8.603,11403.1428
2006-08-28 13:05:00,17.31,17.31,17.31,17.31,13628.146293978583,8.603,8.603,8.603,8.603,13628.1463
2006-08-28 13:10:00,17.31,17.35,17.31,17.35,30037.546933667087,8.603,8.6229,8.603,8.6229,30037.5469
2006-08-28 13:15:00,17.35,17.36,17.34,17.34,17243.776943401477,8.6229,8.6279,8.6179,8.6179,17243.7769
2006-08-28 13:20:00,17.34,17.34,17.33,17.33,9734.390209984704,8.6179,8.6179,8.613,8.613,9734.3902
2006-08-28 13:25:00,17.33,17.35,17.33,17.35,9178.13934084272,8.613,8.6229,8.613,8.6229,9178.1393
2006-08-28 13:30:00,17.36,17.36,17.35,17.36,23918.78737310527,8.6279,8.6279,8.6229,8.6279,23918.7874
2006-08-28 13:35:00,17.35,17.35,17.34,17.34,3615.63064942289,8.6229,8.6229,8.6179,8.6179,3615.6306
2006-08-28 13:40:00,17.34,17.37,17.34,17.36,40050.06257822278,8.6179,8.6328,8.6179,8.6279,40050.0626
2006-08-28 13:45:00,17.36,17.36,17.35,17.36,25865.66541510221,8.6279,8.6279,8.6229,8.6279,25865.6654
2006-08-28 13:50:00,17.35,17.35,17.33,17.35,15853.149770546515,8.6229,8.6229,8.613,8.6229,15853.1498
2006-08-28 13:55:00,17.35,17.36,17.34,17.36,28646.91976081213,8.6229,8.6279,8.6179,8.6279,28646.9198
2006-08-28 14:00:00,17.36,17.39,17.36,17.36,29481.296064525104,8.6279,8.6428,8.6279,8.6279,29481.2961
2006-08-28 14:05:00,17.36,17.37,17.36,17.36,27256.29258795717,8.6279,8.6328,8.6279,8.6279,27256.2926
2006-08-28 14:10:00,17.36,17.39,17.36,17.37,67306.35516617996,8.6279,8.6428,8.6279,8.6328,67306.3552
2006-08-28 14:15:00,17.37,17.4,17.36,17.39,49506.327353636494,8.6328,8.6478,8.6279,8.6428,49506.3274
2006-08-28 14:20:00,17.38,17.38,17.37,17.38,8343.763037129745,8.6378,8.6378,8.6328,8.6378,8343.763
2006-08-28 14:25:00,17.38,17.38,17.37,17.38,12793.769990265611,8.6378,8.6378,8.6328,8.6378,12793.77
2006-08-28 14:30:00,17.38,17.39,17.37,17.38,16687.52607425949,8.6378,8.6428,8.6328,8.6378,16687.5261
2006-08-28 14:35:00,17.38,17.38,17.38,17.38,7787.512167987763,8.6378,8.6378,8.6378,8.6378,7787.5122
2006-08-28 14:40:00,17.37,17.37,17.34,17.34,21693.78389653734,8.6328,8.6328,8.6179,8.6179,21693.7839
2006-08-28 14:45:00,17.34,17.34,17.33,17.33,11125.017382839662,8.6179,8.6179,8.613,8.613,11125.0174
2006-08-28 14:50:00,17.33,17.33,17.33,17.33,14184.397163120568,8.613,8.613,8.613,8.613,14184.3972
2006-08-28 14:55:00,17.33,17.37,17.33,17.36,25865.66541510221,8.613,8.6328,8.613,8.6279,25865.6654
2006-08-28 15:00:00,17.36,17.36,17.35,17.35,11403.142817410651,8.6279,8.6279,8.6229,8.6229,11403.1428
2006-08-28 15:05:00,17.34,17.35,17.34,17.35,16687.52607425949,8.6179,8.6229,8.6179,8.6229,16687.5261
2006-08-28 15:10:00,17.35,17.36,17.34,17.34,19746.9058545404,8.6229,8.6279,8.6179,8.6179,19746.9059
2006-08-28 15:15:00,17.34,17.35,17.33,17.35,19468.780419969407,8.6179,8.6229,8.613,8.6229,19468.7804
2006-08-28 15:20:00,17.35,17.36,17.34,17.34,18078.15324711445,8.6229,8.6279,8.6179,8.6179,18078.1532
2006-08-28 15:25:00,17.34,17.36,17.34,17.35,52009.45626477542,8.6179,8.6279,8.6179,8.6229,52009.4563
2006-08-28 15:30:00,17.35,17.35,17.34,17.34,18912.529550827425,8.6229,8.6229,8.6179,8.6179,18912.5296
2006-08-28 15:35:00,17.34,17.34,17.31,17.31,38103.18453622584,8.6179,8.6179,8.603,8.603,38103.1845
2006-08-28 15:40:00,17.31,17.31,17.3,17.3,30871.923237380062,8.603,8.603,8.5981,8.5981,30871.9232
2006-08-28 15:45:00,17.3,17.31,17.28,17.28,44778.19496592964,8.5981,8.603,8.5881,8.5881,44778.195
2006-08-28 15:50:00,17.28,17.3,17.28,17.29,68140.73146989293,8.5881,8.5981,8.5881,8.5931,68140.7315
2006-08-28 15:55:00,17.29,17.33,17.29,17.33,87609.51188986233,8.5931,8.613,8.5931,8.613,87609.5119
2006-08-29 09:30:00,17.29,17.31,17.27,17.31,35321.93019051592,8.5931,8.603,8.5831,8.603,35321.9302
2006-08-29 09:35:00,17.37,17.44,17.37,17.44,33096.92671394799,8.6328,8.6676,8.6328,8.6676,33096.9267
2006-08-29 09:40:00,17.45,17.5,17.45,17.5,36990.682797941874,8.6726,8.6975,8.6726,8.6975,36990.6828
2006-08-29 09:45:00,17.5,17.51,17.46,17.49,51175.079961062445,8.6975,8.7024,8.6776,8.6925,51175.08
2006-08-29 09:50:00,17.49,17.53,17.49,17.5,48393.82561535253,8.6925,8.7124,8.6925,8.6975,48393.8256
2006-08-29 09:55:00,17.5,17.53,17.44,17.51,61465.72104018913,8.6975,8.7124,8.6676,8.7024,61465.721
2006-08-29 10:00:00,17.49,17.49,17.4,17.48,74815.74189959673,8.6925,8.6925,8.6478,8.6875,74815.7419
2006-08-29 10:05:00,17.49,17.51,17.48,17.48,43665.69322764567,8.6925,8.7024,8.6875,8.6875,43665.6932
2006-08-29 10:10:00,17.48,17.49,17.46,17.46,64246.97538589904,8.6875,8.6925,8.6776,8.6776,64246.9754
2006-08-29 10:15:00,17.45,17.46,17.43,17.46,21971.90933110833,8.6726,8.6776,8.6627,8.6776,21971.9093
2006-08-29 10:20:00,17.46,17.49,17.46,17.47,30315.67236823808,8.6776,8.6925,8.6776,8.6825,30315.6724
2006-08-29 10:25:00,17.47,17.47,17.46,17.46,26421.916284244195,8.6825,8.6825,8.6776,8.6776,26421.9163
2006-08-29 10:30:00,17.45,17.45,17.42,17.42,45612.57126964261,8.6726,8.6726,8.6577,8.6577,45612.5713
2006-08-29 10:35:00,17.43,17.45,17.42,17.44,33375.05214851898,8.6627,8.6726,8.6577,8.6676,33375.0521
2006-08-29 10:40:00,17.45,17.45,17.43,17.43,20581.28215825337,8.6726,8.6726,8.6627,8.6627,20581.2822
2006-08-29 10:45:00,17.43,17.44,17.43,17.43,8621.888471700739,8.6627,8.6676,8.6627,8.6627,8621.8885
2006-08-29 10:50:00,17.43,17.46,17.43,17.46,34487.553886802954,8.6627,8.6776,8.6627,8.6776,34487.5539
2006-08-29 10:55:00,17.46,17.48,17.46,17.48,27534.418022528163,8.6776,8.6875,8.6776,8.6875,27534.418
2006-08-29 11:00:00,17.48,17.48,17.45,17.45,16131.275205117508,8.6875,8.6875,8.6726,8.6726,16131.2752
2006-08-29 11:05:00,17.46,17.5,17.45,17.5,89278.26449728828,8.6776,8.6975,8.6726,8.6975,89278.2645
2006-08-29 11:10:00,17.51,17.57,17.51,17.53,164928.38270059798,8.7024,8.7322,8.7024,8.7124,164928.3827
2006-08-29 11:15:00,17.53,17.53,17.5,17.5,21137.53302739536,8.7124,8.7124,8.6975,8.6975,21137.533
2006-08-29 11:20:00,17.5,17.51,17.5,17.5,8900.01390627173,8.6975,8.7024,8.6975,8.6975,8900.0139
2006-08-29 11:25:00,17.5,17.52,17.5,17.52,30037.546933667087,8.6975,8.7074,8.6975,8.7074,30037.5469
2006-08-29 11:30:00,17.51,17.51,17.51,17.51,33375.05214851898,8.7024,8.7024,8.7024,8.7024,33375.0521
2006-08-29 11:35:00,17.51,17.52,17.51,17.51,28090.668891670142,8.7024,8.7074,8.7024,8.7024,28090.6689
2006-08-29 11:40:00,17.51,17.52,17.51,17.51,39493.8117090808,8.7024,8.7074,8.7024,8.7024,39493.8117
2006-08-29 11:45:00,17.51,17.54,17.5,17.51,85940.75928243638,8.7024,8.7173,8.6975,8.7024,85940.7593
2006-08-29 11:50:00,17.51,17.51,17.5,17.51,33931.30301766097,8.7024,8.7024,8.6975,8.7024,33931.303
2006-08-29 11:55:00,17.51,17.51,17.51,17.51,12237.519121123629,8.7024,8.7024,8.7024,8.7024,12237.5191
2006-08-29 12:00:00,17.51,17.51,17.5,17.5,25865.66541510221,8.7024,8.7024,8.6975,8.6975,25865.6654
2006-08-29 12:05:00,17.5,17.51,17.47,17.5,123487.69294952023,8.6975,8.7024,8.6825,8.6975,123487.6929
2006-08-29 12:10:00,17.5,17.5,17.48,17.48,24475.03824224725,8.6975,8.6975,8.6875,8.6875,24475.0382
2006-08-29 12:15:00,17.47,17.48,17.46,17.46,39493.8117090808,8.6825,8.6875,8.6776,8.6776,39493.8117
2006-08-29 12:20:00,17.46,17.48,17.46,17.48,50062.57822277848,8.6776,8.6875,8.6776,8.6875,50062.5782
2006-08-29 12:25:00,17.48,17.48,17.47,17.47,10290.641079126686,8.6875,8.6875,8.6825,8.6825,10290.6411
2006-08-29 12:30:00,17.47,17.47,17.46,17.46,9178.13934084272,8.6825,8.6825,8.6776,8.6776,9178.1393
2006-08-29 12:35:00,17.46,17.47,17.46,17.46,21415.658461966348,8.6776,8.6825,8.6776,8.6776,21415.6585
2006-08-29 12:40:00,17.46,17.47,17.46,17.47,23918.78737310527,8.6776,8.6825,8.6776,8.6825,23918.7874
2006-08-29 12:45:00,17.47,17.47,17.46,17.46,20025.03128911139,8.6825,8.6825,8.6776,8.6776,20025.0313
2006-08-29 12:50:00,17.46,17.47,17.46,17.47,31984.424975664027,8.6776,8.6825,8.6776,8.6825,31984.425
2006-08-29 12:55:00,17.47,17.48,17.47,17.48,23362.53650396329,8.6825,8.6875,8.6825,8.6875,23362.5365
2006-08-29 13:00:00,17.48,17.51,17.47,17.51,93450.14601585316,8.6875,8.7024,8.6825,8.7024,93450.146
2006-08-29 13:05:00,17.51,17.51,17.5,17.51,27534.418022528163,8.7024,8.7024,8.6975,8.7024,27534.418
2006-08-29 13:10:00,17.51,17.52,17.51,17.52,28925.04519538312,8.7024,8.7074,8.7024,8.7074,28925.0452
2006-08-29 13:15:00,17.52,17.53,17.52,17.53,11959.393686552636,8.7074,8.7124,8.7074,8.7124,11959.3937
2006-08-29 13:20:00,17.52,17.53,17.52,17.52,14184.397163120568,8.7074,8.7124,8.7074,8.7074,14184.3972
2006-08-29 13:25:00,17.52,17.52,17.51,17.52,27812.54345709916,8.7074,8.7074,8.7024,8.7074,27812.5435
2006-08-29 13:30:00,17.52,17.52,17.51,17.51,10290.641079126686,8.7074,8.7074,8.7024,8.7024,10290.6411
2006-08-29 13:35:00,17.51,17.51,17.5,17.51,10846.89194826867,8.7024,8.7024,8.6975,8.7024,10846.8919
2006-08-29 13:40:00,17.51,17.51,17.51,17.51,9456.264775413712,8.7024,8.7024,8.7024,8.7024,9456.2648
2006-08-29 13:45:00,17.51,17.51,17.51,17.51,19468.780419969407,8.7024,8.7024,8.7024,8.7024,19468.7804
2006-08-29 13:50:00,17.51,17.51,17.51,17.51,16965.651508830484,8.7024,8.7024,8.7024,8.7024,16965.6515
2006-08-29 13:55:00,17.51,17.53,17.51,17.53,33096.92671394799,8.7024,8.7124,8.7024,8.7124,33096.9267
2006-08-29 14:00:00,17.52,17.55,17.52,17.55,50618.82909192046,8.7074,8.7223,8.7074,8.7223,50618.8291
2006-08-29 14:05:00,17.55,17.58,17.54,17.58,38659.43540536783,8.7223,8.7372,8.7173,8.7372,38659.4354
2006-08-29 14:10:00,17.58,17.58,17.57,17.57,22806.285634821303,8.7372,8.7372,8.7322,8.7322,22806.2856
2006-08-29 14:15:00,17.58,17.6,17.58,17.58,30593.79780280907,8.7372,8.7472,8.7372,8.7372,30593.7978
2006-08-29 14:20:00,17.58,17.58,17.55,17.55,49506.327353636494,8.7372,8.7372,8.7223,8.7223,49506.3274
2006-08-29 14:25:00,17.55,17.56,17.53,17.54,43387.56779307468,8.7223,8.7273,8.7124,8.7173,43387.5678
2006-08-29 14:30:00,17.53,17.55,17.53,17.55,23362.53650396329,8.7124,8.7223,8.7124,8.7223,23362.5365
2006-08-29 14:35:00,17.54,17.58,17.54,17.58,45056.32040050063,8.7173,8.7372,8.7173,8.7372,45056.3204
2006-08-29 14:40:00,17.58,17.59,17.57,17.57,20581.28215825337,8.7372,8.7422,8.7322,8.7322,20581.2822
2006-08-29 14:45:00,17.57,17.57,17.56,17.56,20581.28215825337,8.7322,8.7322,8.7273,8.7273,20581.2822
2006-08-29 14:50:00,17.56,17.59,17.56,17.56,62021.97190933112,8.7273,8.7422,8.7273,8.7273,62021.9719
2006-08-29 14:55:00,17.56,17.56,17.56,17.56,27256.29258795717,8.7273,8.7273,8.7273,8.7273,27256.2926
2006-08-29 15:00:00,17.56,17.56,17.55,17.55,24475.03824224725,8.7273,8.7273,8.7223,8.7223,24475.0382
2006-08-29 15:05:00,17.55,17.55,17.53,17.54,25031.28911138924,8.7223,8.7223,8.7124,8.7173,25031.2891
2006-08-29 15:10:00,17.53,17.54,17.52,17.52,15018.773466833543,8.7124,8.7173,8.7074,8.7074,15018.7735
2006-08-29 15:15:00,17.52,17.56,17.52,17.56,25031.28911138924,8.7074,8.7273,8.7074,8.7273,25031.2891
2006-08-29 15:20:00,17.56,17.6,17.56,17.6,36712.557363370885,8.7273,8.7472,8.7273,8.7472,36712.5574
2006-08-29 15:25:00,17.59,17.6,17.58,17.6,36712.557363370885,8.7422,8.7472,8.7372,8.7472,36712.5574
2006-08-29 15:30:00,17.6,17.63,17.6,17.63,40884.43888193576,8.7472,8.7621,8.7472,8.7621,40884.4389
2006-08-29 15:35:00,17.63,17.66,17.63,17.66,58406.34125990822,8.7621,8.777,8.7621,8.777,58406.3413
2006-08-29 15:40:00,17.66,17.66,17.64,17.66,44500.06953135865,8.777,8.777,8.767,8.777,44500.0695
2006-08-29 15:45:00,17.66,17.7,17.66,17.7,68418.85690446392,8.777,8.7969,8.777,8.7969,68418.8569
2006-08-29 15:50:00,17.7,17.7,17.69,17.7,64525.100820470034,8.7969,8.7969,8.7919,8.7969,64525.1008
2006-08-29 15:55:00,17.7,17.7,17.69,17.69,57571.96495619525,8.7969,8.7969,8.7919,8.7919,57571.965
2006-08-30 09:30:00,17.69,17.75,17.67,17.75,47281.32387706856,8.7919,8.8217,8.7819,8.8217,47281.3239
2006-08-30 09:35:00,17.76,17.77,17.71,17.73,26978.16715338618,8.8267,8.8316,8.8018,8.8118,26978.1672
2006-08-30 09:40:00,17.74,17.74,17.71,17.73,21971.90933110833,8.8167,8.8167,8.8018,8.8118,21971.9093
2006-08-30 09:45:00,17.73,17.73,17.71,17.72,38937.560839938815,8.8118,8.8118,8.8018,8.8068,38937.5608
2006-08-30 09:50:00,17.72,17.72,17.66,17.68,83159.50493672647,8.8068,8.8068,8.777,8.7869,83159.5049
2006-08-30 09:55:00,17.67,17.67,17.62,17.63,15853.149770546515,8.7819,8.7819,8.7571,8.7621,15853.1498
2006-08-30 10:00:00,17.64,17.66,17.63,17.65,28925.04519538312,8.767,8.777,8.7621,8.772,28925.0452
2006-08-30 10:05:00,17.66,17.73,17.66,17.73,62300.0973439021,8.777,8.8118,8.777,8.8118,62300.0973
2006-08-30 10:10:00,17.73,17.75,17.73,17.74,69253.2332081769,8.8118,8.8217,8.8118,8.8167,69253.2332
2006-08-30 10:15:00,17.73,17.74,17.73,17.74,24475.03824224725,8.8118,8.8167,8.8118,8.8167,24475.0382
2006-08-30 10:20:00,17.73,17.75,17.73,17.75,25587.539980531223,8.8118,8.8217,8.8118,8.8217,25587.54
2006-08-30 10:25:00,17.74,17.74,17.73,17.73,19190.65498539841,8.8167,8.8167,8.8118,8.8118,19190.655
2006-08-30 10:30:00,17.72,17.74,17.71,17.71,44778.19496592964,8.8068,8.8167,8.8018,8.8018,44778.195
2006-08-30 10:35:00,17.71,17.72,17.7,17.71,36712.557363370885,8.8018,8.8068,8.7969,8.8018,36712.5574
2006-08-30 10:40:00,17.71,17.71,17.66,17.66,32818.801279377,8.8018,8.8018,8.777,8.777,32818.8013
2006-08-30 10:45:00,17.66,17.67,17.64,17.65,27256.29258795717,8.777,8.7819,8.767,8.772,27256.2926
2006-08-30 10:50:00,17.65,17.66,17.62,17.63,47003.19844249757,8.772,8.777,8.7571,8.7621,47003.1984
2006-08-30 10:55:00,17.63,17.63,17.6,17.61,64525.100820470034,8.7621,8.7621,8.7472,8.7521,64525.1008
2006-08-30 11:00:00,17.61,17.62,17.6,17.62,39771.93714365179,8.7521,8.7571,8.7472,8.7571,39771.9371
2006-08-30 11:05:00,17.63,17.63,17.62,17.63,27534.418022528163,8.7621,8.7621,8.7571,8.7621,27534.418
2006-08-30 11:10:00,17.63,17.64,17.63,17.63,12793.769990265611,8.7621,8.767,8.7621,8.7621,12793.77
2006-08-30 11:15:00,17.63,17.64,17.63,17.63,5006.257822277848,8.7621,8.767,8.7621,8.7621,5006.2578
2006-08-30 11:20:00,17.63,17.64,17.63,17.64,18912.529550827425,8.7621,8.767,8.7621,8.767,18912.5296
2006-08-30 11:25:00,17.64,17.64,17.64,17.64,13071.895424836604,8.767,8.767,8.767,8.767,13071.8954
2006-08-30 11:30:00,17.64,17.64,17.63,17.64,24753.163676818247,8.767,8.767,8.7621,8.767,24753.1637
2006-08-30 11:35:00,17.64,17.64,17.62,17.63,25587.539980531223,8.767,8.767,8.7571,8.7621,25587.54
2006-08-30 11:40:00,17.63,17.63,17.62,17.62,15018.773466833543,8.7621,8.7621,8.7571,8.7571,15018.7735
2006-08-30 11:45:00,17.62,17.63,17.62,17.62,20025.03128911139,8.7571,8.7621,8.7571,8.7571,20025.0313
2006-08-30 11:50:00,17.62,17.63,17.62,17.63,14184.397163120568,8.7571,8.7621,8.7571,8.7621,14184.3972
2006-08-30 11:55:00,17.63,17.67,17.63,17.67,19190.65498539841,8.7621,8.7819,8.7621,8.7819,19190.655
2006-08-30 12:00:00,17.67,17.68,17.67,17.68,18912.529550827425,8.7819,8.7869,8.7819,8.7869,18912.5296
2006-08-30 12:05:00,17.68,17.68,17.66,17.66,16687.52607425949,8.7869,8.7869,8.777,8.777,16687.5261
2006-08-30 12:10:00,17.66,17.67,17.65,17.66,21971.90933110833,8.777,8.7819,8.772,8.777,21971.9093
2006-08-30 12:15:00,17.65,17.66,17.64,17.66,42831.316923932696,8.772,8.777,8.767,8.777,42831.3169
2006-08-30 12:20:00,17.65,17.66,17.65,17.65,9734.390209984704,8.772,8.777,8.772,8.772,9734.3902
2006-08-30 12:25:00,17.65,17.66,17.64,17.65,21137.53302739536,8.772,8.777,8.767,8.772,21137.533
2006-08-30 12:30:00,17.65,17.65,17.65,17.65,12515.64455569462,8.772,8.772,8.772,8.772,12515.6446
2006-08-30 12:35:00,17.65,17.66,17.65,17.66,18634.40411625643,8.772,8.777,8.772,8.777,18634.4041
2006-08-30 12:40:00,17.66,17.66,17.65,17.65,8065.637602558754,8.777,8.777,8.772,8.772,8065.6376
2006-08-30 12:45:00,17.66,17.66,17.65,17.65,13906.271728549576,8.777,8.777,8.772,8.772,13906.2717
2006-08-30 12:50:00,17.65,17.66,17.65,17.66,17800.02781254346,8.772,8.777,8.772,8.777,17800.0278
2006-08-30 12:55:00,17.67,17.68,17.66,17.68,45056.32040050063,8.7819,8.7869,8.777,8.7869,45056.3204
2006-08-30 13:00:00,17.68,17.68,17.66,17.66,20581.28215825337,8.7869,8.7869,8.777,8.777,20581.2822
2006-08-30 13:05:00,17.66,17.68,17.66,17.67,43387.56779307468,8.777,8.7869,8.777,8.7819,43387.5678
2006-08-30 13:10:00,17.68,17.68,17.67,17.67,3059.3797802809067,8.7869,8.7869,8.7819,8.7819,3059.3798
2006-08-30 13:15:00,17.67,17.67,17.66,17.67,9734.390209984704,8.7819,8.7819,8.777,8.7819,9734.3902
2006-08-30 13:20:00,17.66,17.66,17.64,17.65,50896.95452649145,8.777,8.777,8.767,8.772,50896.9545
2006-08-30 13:25:00,17.66,17.66,17.65,17.65,18912.529550827425,8.777,8.777,8.772,8.772,18912.5296
2006-08-30 13:30:00,17.66,17.68,17.65,17.68,31428.174106522045,8.777,8.7869,8.772,8.7869,31428.1741
2006-08-30 13:35:00,17.68,17.68,17.66,17.67,13350.020859407594,8.7869,8.7869,8.777,8.7819,13350.0209
2006-08-30 13:40:00,17.68,17.68,17.66,17.67,12793.769990265611,8.7869,8.7869,8.777,8.7819,12793.77
2006-08-30 13:45:00,17.67,17.67,17.66,17.67,13350.020859407594,8.7819,8.7819,8.777,8.7819,13350.0209
2006-08-30 13:50:00,17.67,17.68,17.66,17.66,11959.393686552636,8.7819,8.7869,8.777,8.777,11959.3937
2006-08-30 13:55:00,17.66,17.66,17.66,17.66,14740.648032262552,8.777,8.777,8.777,8.777,14740.648
2006-08-30 14:00:00,17.66,17.66,17.65,17.65,14184.397163120568,8.777,8.777,8.772,8.772,14184.3972
2006-08-30 14:05:00,17.65,17.65,17.63,17.64,10290.641079126686,8.772,8.772,8.7621,8.767,10290.6411
2006-08-30 14:10:00,17.63,17.64,17.63,17.64,7509.386733416772,8.7621,8.767,8.7621,8.767,7509.3867
2006-08-30 14:15:00,17.64,17.64,17.63,17.63,5006.257822277848,8.767,8.767,8.7621,8.7621,5006.2578
2006-08-30 14:20:00,17.63,17.63,17.62,17.63,13071.895424836604,8.7621,8.7621,8.7571,8.7621,13071.8954
2006-08-30 14:25:00,17.63,17.63,17.61,17.61,25031.28911138924,8.7621,8.7621,8.7521,8.7521,25031.2891
2006-08-30 14:30:00,17.61,17.61,17.59,17.61,49784.45278820748,8.7521,8.7521,8.7422,8.7521,49784.4528
2006-08-30 14:35:00,17.6,17.61,17.59,17.6,42553.19148936171,8.7472,8.7521,8.7422,8.7472,42553.1915
2006-08-30 14:40:00,17.6,17.61,17.58,17.59,27812.54345709916,8.7472,8.7521,8.7372,8.7422,27812.5435
2006-08-30 14:45:00,17.59,17.6,17.59,17.6,30593.79780280907,8.7422,8.7472,8.7422,8.7472,30593.7978
2006-08-30 14:50:00,17.6,17.64,17.6,17.64,40884.43888193576,8.7472,8.767,8.7472,8.767,40884.4389
2006-08-30 14:55:00,17.63,17.63,17.6,17.61,28925.04519538312,8.7621,8.7621,8.7472,8.7521,28925.0452
2006-08-30 15:00:00,17.61,17.61,17.6,17.6,27256.29258795717,8.7521,8.7521,8.7472,8.7472,27256.2926
2006-08-30 15:05:00,17.6,17.61,17.59,17.6,31984.424975664027,8.7472,8.7521,8.7422,8.7472,31984.425
2006-08-30 15:10:00,17.6,17.6,17.58,17.59,45334.44583507162,8.7472,8.7472,8.7372,8.7422,45334.4458
2006-08-30 15:15:00,17.59,17.59,17.59,17.59,17521.902377972467,8.7422,8.7422,8.7422,8.7422,17521.9024
2006-08-30 15:20:00,17.59,17.59,17.57,17.59,59796.968432763184,8.7422,8.7422,8.7322,8.7422,59796.9684
2006-08-30 15:25:00,17.59,17.61,17.58,17.61,48950.07648449451,8.7422,8.7521,8.7372,8.7521,48950.0765
2006-08-30 15:30:00,17.61,17.63,17.61,17.62,36434.431928799895,8.7521,8.7621,8.7521,8.7571,36434.4319
2006-08-30 15:35:00,17.62,17.62,17.59,17.59,48950.07648449451,8.7571,8.7571,8.7422,8.7422,48950.0765
2006-08-30 15:40:00,17.59,17.6,17.58,17.58,26700.041718815188,8.7422,8.7472,8.7372,8.7372,26700.0417
2006-08-30 15:45:00,17.58,17.58,17.57,17.57,78153.24711444862,8.7372,8.7372,8.7322,8.7322,78153.2471
2006-08-30 15:50:00,17.58,17.59,17.58,17.59,53956.33430677236,8.7372,8.7422,8.7372,8.7422,53956.3343
2006-08-30 15:55:00,17.59,17.6,17.59,17.6,55903.2123487693,8.7422,8.7472,8.7422,8.7472,55903.2123
2006-08-31 09:30:00,17.58,17.59,17.58,17.59,17521.902377972467,8.7372,8.7422,8.7372,8.7422,17521.9024
2006-08-31 09:35:00,17.59,17.62,17.59,17.61,6953.135864274788,8.7422,8.7571,8.7422,8.7521,6953.1359
2006-08-31 09:40:00,17.61,17.66,17.61,17.66,24753.163676818247,8.7521,8.777,8.7521,8.777,24753.1637
2006-08-31 09:45:00,17.66,17.68,17.66,17.68,9178.13934084272,8.777,8.7869,8.777,8.7869,9178.1393
2006-08-31 09:50:00,17.68,17.68,17.66,17.66,27812.54345709916,8.7869,8.7869,8.777,8.777,27812.5435
2006-08-31 09:55:00,17.66,17.66,17.64,17.64,23362.53650396329,8.777,8.777,8.767,8.767,23362.5365
2006-08-31 10:00:00,17.64,17.64,17.62,17.62,28090.668891670142,8.767,8.767,8.7571,8.7571,28090.6689
2006-08-31 10:05:00,17.62,17.64,17.62,17.64,24475.03824224725,8.7571,8.767,8.7571,8.767,24475.0382
2006-08-31 10:10:00,17.64,17.64,17.63,17.63,19190.65498539841,8.767,8.767,8.7621,8.7621,19190.655
2006-08-31 10:15:00,17.62,17.62,17.6,17.61,15853.149770546515,8.7571,8.7571,8.7472,8.7521,15853.1498
2006-08-31 10:20:00,17.61,17.62,17.61,17.62,16687.52607425949,8.7521,8.7571,8.7521,8.7571,16687.5261
2006-08-31 10:25:00,17.62,17.63,17.61,17.61,5562.508691419831,8.7571,8.7621,8.7521,8.7521,5562.5087
2006-08-31 10:30:00,17.6,17.6,17.56,17.56,27534.418022528163,8.7472,8.7472,8.7273,8.7273,27534.418
2006-08-31 10:35:00,17.56,17.58,17.55,17.55,23640.66193853428,8.7273,8.7372,8.7223,8.7223,23640.6619
2006-08-31 10:40:00,17.55,17.57,17.55,17.57,15575.024335975526,8.7223,8.7322,8.7223,8.7322,15575.0243
2006-08-31 10:45:00,17.57,17.57,17.56,17.57,17521.902377972467,8.7322,8.7322,8.7273,8.7322,17521.9024
2006-08-31 10:50:00,17.57,17.6,17.57,17.6,19468.780419969407,8.7322,8.7472,8.7322,8.7472,19468.7804
2006-08-31 10:55:00,17.6,17.61,17.6,17.61,15018.773466833543,8.7472,8.7521,8.7472,8.7521,15018.7735
2006-08-31 11:00:00,17.61,17.66,17.61,17.65,26421.916284244195,8.7521,8.777,8.7521,8.772,26421.9163
2006-08-31 11:05:00,17.64,17.64,17.63,17.63,14184.397163120568,8.767,8.767,8.7621,8.7621,14184.3972
2006-08-31 11:10:00,17.62,17.62,17.61,17.61,6396.884995132806,8.7571,8.7571,8.7521,8.7521,6396.885
2006-08-31 11:15:00,17.61,17.61,17.59,17.59,10568.76651369768,8.7521,8.7521,8.7422,8.7422,10568.7665
2006-08-31 11:20:00,17.6,17.6,17.59,17.59,7787.512167987763,8.7472,8.7472,8.7422,8.7422,7787.5122
2006-08-31 11:25:00,17.59,17.59,17.57,17.57,8900.01390627173,8.7422,8.7422,8.7322,8.7322,8900.0139
2006-08-31 11:30:00,17.57,17.58,17.57,17.58,27256.29258795717,8.7322,8.7372,8.7322,8.7372,27256.2926
2006-08-31 11:35:00,17.58,17.58,17.57,17.57,8343.763037129745,8.7372,8.7372,8.7322,8.7322,8343.763
2006-08-31 11:40:00,17.57,17.58,17.57,17.58,14462.52259769156,8.7322,8.7372,8.7322,8.7372,14462.5226
2006-08-31 11:45:00,17.58,17.59,17.58,17.58,8065.637602558754,8.7372,8.7422,8.7372,8.7372,8065.6376
2006-08-31 11:50:00,17.59,17.59,17.58,17.58,9178.13934084272,8.7422,8.7422,8.7372,8.7372,9178.1393
2006-08-31 11:55:00,17.58,17.59,17.58,17.59,14184.397163120568,8.7372,8.7422,8.7372,8.7422,14184.3972
2006-08-31 12:00:00,17.58,17.6,17.58,17.6,14184.397163120568,8.7372,8.7472,8.7372,8.7472,14184.3972
2006-08-31 12:05:00,17.6,17.6,17.6,17.6,4171.881518564873,8.7472,8.7472,8.7472,8.7472,4171.8815
2006-08-31 12:10:00,17.6,17.61,17.6,17.61,11125.017382839662,8.7472,8.7521,8.7472,8.7521,11125.0174
2006-08-31 12:15:00,17.61,17.61,17.61,17.61,6953.135864274788,8.7521,8.7521,8.7521,8.7521,6953.1359
2006-08-31 12:20:00,17.61,17.61,17.61,17.61,11125.017382839662,8.7521,8.7521,8.7521,8.7521,11125.0174
2006-08-31 12:25:00,17.61,17.63,17.61,17.63,10290.641079126686,8.7521,8.7621,8.7521,8.7621,10290.6411
2006-08-31 12:30:00,17.63,17.63,17.63,17.63,6953.135864274788,8.7621,8.7621,8.7621,8.7621,6953.1359
2006-08-31 12:35:00,17.63,17.63,17.63,17.63,10290.641079126686,8.7621,8.7621,8.7621,8.7621,10290.6411
2006-08-31 12:40:00,17.63,17.63,17.63,17.63,7787.512167987763,8.7621,8.7621,8.7621,8.7621,7787.5122
2006-08-31 12:45:00,17.63,17.63,17.6,17.61,23918.78737310527,8.7621,8.7621,8.7472,8.7521,23918.7874
2006-08-31 12:50:00,17.6,17.61,17.6,17.61,10290.641079126686,8.7472,8.7521,8.7472,8.7521,10290.6411
2006-08-31 12:55:00,17.6,17.6,17.6,17.6,13350.020859407594,8.7472,8.7472,8.7472,8.7472,13350.0209
2006-08-31 13:00:00,17.6,17.6,17.6,17.6,5284.38325684884,8.7472,8.7472,8.7472,8.7472,5284.3833
2006-08-31 13:05:00,17.6,17.6,17.59,17.6,6953.135864274788,8.7472,8.7472,8.7422,8.7472,6953.1359
2006-08-31 13:10:00,17.6,17.6,17.6,17.6,9178.13934084272,8.7472,8.7472,8.7472,8.7472,9178.1393
2006-08-31 13:15:00,17.6,17.6,17.6,17.6,28646.91976081213,8.7472,8.7472,8.7472,8.7472,28646.9198
2006-08-31 13:20:00,17.6,17.6,17.6,17.6,3893.7560839938815,8.7472,8.7472,8.7472,8.7472,3893.7561
2006-08-31 13:25:00,17.6,17.6,17.6,17.6,5562.508691419831,8.7472,8.7472,8.7472,8.7472,5562.5087
2006-08-31 13:30:00,17.6,17.6,17.59,17.6,10012.515644555697,8.7472,8.7472,8.7422,8.7472,10012.5156
2006-08-31 13:35:00,17.6,17.62,17.6,17.62,14462.52259769156,8.7472,8.7571,8.7472,8.7571,14462.5226
2006-08-31 13:40:00,17.61,17.61,17.6,17.61,8343.763037129745,8.7521,8.7521,8.7472,8.7521,8343.763
2006-08-31 13:45:00,17.61,17.61,17.6,17.61,4171.881518564873,8.7521,8.7521,8.7472,8.7521,4171.8815
2006-08-31 13:50:00,17.61,17.61,17.6,17.6,6675.010429703797,8.7521,8.7521,8.7472,8.7472,6675.0104
2006-08-31 13:55:00,17.6,17.61,17.6,17.6,5562.508691419831,8.7472,8.7521,8.7472,8.7472,5562.5087
2006-08-31 14:00:00,17.6,17.6,17.6,17.6,24753.163676818247,8.7472,8.7472,8.7472,8.7472,24753.1637
2006-08-31 14:05:00,17.6,17.6,17.58,17.58,10012.515644555697,8.7472,8.7472,8.7372,8.7372,10012.5156
2006-08-31 14:10:00,17.58,17.59,17.57,17.59,5284.38325684884,8.7372,8.7422,8.7322,8.7422,5284.3833
2006-08-31 14:15:00,17.58,17.59,17.58,17.59,16965.651508830484,8.7372,8.7422,8.7372,8.7422,16965.6515
2006-08-31 14:20:00,17.59,17.6,17.59,17.59,15575.024335975526,8.7422,8.7472,8.7422,8.7422,15575.0243
2006-08-31 14:25:00,17.59,17.6,17.59,17.6,10290.641079126686,8.7422,8.7472,8.7422,8.7472,10290.6411
2006-08-31 14:30:00,17.59,17.59,17.58,17.59,10012.515644555697,8.7422,8.7422,8.7372,8.7422,10012.5156
2006-08-31 14:35:00,17.58,17.59,17.58,17.59,7787.512167987763,8.7372,8.7422,8.7372,8.7422,7787.5122
2006-08-31 14:40:00,17.59,17.6,17.59,17.6,19190.65498539841,8.7422,8.7472,8.7422,8.7472,19190.655
2006-08-31 14:45:00,17.6,17.62,17.59,17.61,23640.66193853428,8.7472,8.7571,8.7422,8.7521,23640.6619
2006-08-31 14:50:00,17.61,17.61,17.6,17.61,28368.79432624113,8.7521,8.7521,8.7472,8.7521,28368.7943
2006-08-31 14:55:00,17.61,17.62,17.6,17.61,22528.16020025032,8.7521,8.7571,8.7472,8.7521,22528.1602
2006-08-31 15:00:00,17.61,17.64,17.61,17.63,32262.550410235017,8.7521,8.767,8.7521,8.7621,32262.5504
2006-08-31 15:05:00,17.63,17.63,17.6,17.61,16965.651508830484,8.7621,8.7621,8.7472,8.7521,16965.6515
2006-08-31 15:10:00,17.61,17.61,17.6,17.61,19190.65498539841,8.7521,8.7521,8.7472,8.7521,19190.655
2006-08-31 15:15:00,17.61,17.61,17.6,17.61,11403.142817410651,8.7521,8.7521,8.7472,8.7521,11403.1428
2006-08-31 15:20:00,17.61,17.61,17.6,17.6,20303.156723682383,8.7521,8.7521,8.7472,8.7472,20303.1567
2006-08-31 15:25:00,17.6,17.6,17.6,17.6,13071.895424836604,8.7472,8.7472,8.7472,8.7472,13071.8954
2006-08-31 15:30:00,17.6,17.61,17.6,17.61,28925.04519538312,8.7472,8.7521,8.7472,8.7521,28925.0452
2006-08-31 15:35:00,17.61,17.63,17.6,17.61,31150.04867195105,8.7521,8.7621,8.7472,8.7521,31150.0487
2006-08-31 15:40:00,17.61,17.61,17.59,17.59,33096.92671394799,8.7521,8.7521,8.7422,8.7422,33096.9267
2006-08-31 15:45:00,17.59,17.59,17.57,17.57,40328.18801279378,8.7422,8.7422,8.7322,8.7322,40328.188
2006-08-31 15:50:00,17.58,17.58,17.57,17.57,33653.17758308998,8.7372,8.7372,8.7322,8.7322,33653.1776
2006-08-31 15:55:00,17.57,17.59,17.57,17.58,48671.95104992352,8.7322,8.7422,8.7322,8.7372,48671.951
2006-09-01 09:30:00,17.65,17.67,17.65,17.66,55346.96147962732,8.772,8.7819,8.772,8.777,55346.9615
2006-09-01 09:35:00,17.67,17.74,17.66,17.74,12515.64455569462,8.7819,8.8167,8.777,8.8167,12515.6446
2006-09-01 09:40:00,17.73,17.74,17.73,17.74,15296.898901404536,8.8118,8.8167,8.8118,8.8167,15296.8989
2006-09-01 09:45:00,17.75,17.78,17.75,17.75,32262.550410235017,8.8217,8.8366,8.8217,8.8217,32262.5504
2006-09-01 09:50:00,17.76,17.76,17.72,17.73,22806.285634821303,8.8267,8.8267,8.8068,8.8118,22806.2856
2006-09-01 09:55:00,17.72,17.74,17.7,17.74,36990.682797941874,8.8068,8.8167,8.7969,8.8167,36990.6828
2006-09-01 10:00:00,17.75,17.79,17.74,17.77,38937.560839938815,8.8217,8.8416,8.8167,8.8316,38937.5608
2006-09-01 10:05:00,17.77,17.77,17.72,17.72,39771.93714365179,8.8316,8.8316,8.8068,8.8068,39771.9371
2006-09-01 10:10:00,17.71,17.72,17.68,17.68,15018.773466833543,8.8018,8.8068,8.7869,8.7869,15018.7735
2006-09-01 10:15:00,17.69,17.69,17.69,17.69,22528.16020025032,8.7919,8.7919,8.7919,8.7919,22528.1602
2006-09-01 10:20:00,17.69,17.69,17.67,17.68,23918.78737310527,8.7919,8.7919,8.7819,8.7869,23918.7874
2006-09-01 10:25:00,17.68,17.72,17.68,17.72,19190.65498539841,8.7869,8.8068,8.7869,8.8068,19190.655
2006-09-01 10:30:00,17.71,17.75,17.7,17.73,31428.174106522045,8.8018,8.8217,8.7969,8.8118,31428.1741
2006-09-01 10:35:00,17.73,17.74,17.72,17.73,23640.66193853428,8.8118,8.8167,8.8068,8.8118,23640.6619
2006-09-01 10:40:00,17.73,17.73,17.73,17.73,6118.7595605618135,8.8118,8.8118,8.8118,8.8118,6118.7596
2006-09-01 10:45:00,17.73,17.76,17.73,17.76,10568.76651369768,8.8118,8.8267,8.8118,8.8267,10568.7665
2006-09-01 10:50:00,17.76,17.79,17.76,17.78,23362.53650396329,8.8267,8.8416,8.8267,8.8366,23362.5365
2006-09-01 10:55:00,17.77,17.77,17.75,17.76,11959.393686552636,8.8316,8.8316,8.8217,8.8267,11959.3937
2006-09-01 11:00:00,17.76,17.76,17.75,17.75,3059.3797802809067,8.8267,8.8267,8.8217,8.8217,3059.3798
2006-09-01 11:05:00,17.75,17.75,17.74,17.74,10290.641079126686,8.8217,8.8217,8.8167,8.8167,10290.6411
2006-09-01 11:10:00,17.74,17.74,17.74,17.74,8621.888471700739,8.8167,8.8167,8.8167,8.8167,8621.8885
2006-09-01 11:15:00,17.74,17.74,17.74,17.74,15296.898901404536,8.8167,8.8167,8.8167,8.8167,15296.8989
2006-09-01 11:20:00,17.74,17.77,17.74,17.76,16409.4006396885,8.8167,8.8316,8.8167,8.8267,16409.4006
2006-09-01 11:25:00,17.76,17.77,17.76,17.77,5006.257822277848,8.8267,8.8316,8.8267,8.8316,5006.2578
2006-09-01 11:30:00,17.77,17.78,17.76,17.76,17521.902377972467,8.8316,8.8366,8.8267,8.8267,17521.9024
2006-09-01 11:35:00,17.76,17.78,17.75,17.77,10568.76651369768,8.8267,8.8366,8.8217,8.8316,10568.7665
2006-09-01 11:40:00,17.77,17.78,17.77,17.78,8343.763037129745,8.8316,8.8366,8.8316,8.8366,8343.763
2006-09-01 11:45:00,17.78,17.79,17.78,17.79,10568.76651369768,8.8366,8.8416,8.8366,8.8416,10568.7665
2006-09-01 11:50:00,17.78,17.79,17.78,17.78,11403.142817410651,8.8366,8.8416,8.8366,8.8366,11403.1428
2006-09-01 11:55:00,17.79,17.79,17.78,17.78,6396.884995132806,8.8416,8.8416,8.8366,8.8366,6396.885
2006-09-01 12:00:00,17.78,17.79,17.78,17.79,33653.17758308998,8.8366,8.8416,8.8366,8.8416,33653.1776
2006-09-01 12:05:00,17.79,17.83,17.79,17.83,73703.24016131276,8.8416,8.8615,8.8416,8.8615,73703.2402
2006-09-01 12:10:00,17.83,17.83,17.82,17.82,22806.285634821303,8.8615,8.8615,8.8565,8.8565,22806.2856
2006-09-01 12:15:00,17.82,17.83,17.82,17.83,11125.017382839662,8.8565,8.8615,8.8565,8.8615,11125.0174
2006-09-01 12:20:00,17.83,17.83,17.81,17.81,9456.264775413712,8.8615,8.8615,8.8515,8.8515,9456.2648
2006-09-01 12:25:00,17.81,17.82,17.81,17.82,23918.78737310527,8.8515,8.8565,8.8515,8.8565,23918.7874
2006-09-01 12:30:00,17.82,17.83,17.82,17.83,25865.66541510221,8.8565,8.8615,8.8565,8.8615,25865.6654
2006-09-01 12:35:00,17.83,17.85,17.82,17.84,17243.776943401477,8.8615,8.8714,8.8565,8.8664,17243.7769
2006-09-01 12:40:00,17.84,17.84,17.83,17.84,49784.45278820748,8.8664,8.8664,8.8615,8.8664,49784.4528
2006-09-01 12:45:00,17.84,17.85,17.83,17.85,28090.668891670142,8.8664,8.8714,8.8615,8.8714,28090.6689
2006-09-01 12:50:00,17.85,17.85,17.84,17.85,7509.386733416772,8.8714,8.8714,8.8664,8.8714,7509.3867
2006-09-01 12:55:00,17.85,17.85,17.83,17.84,21415.658461966348,8.8714,8.8714,8.8615,8.8664,21415.6585
2006-09-01 13:00:00,17.84,17.84,17.83,17.83,7509.386733416772,8.8664,8.8664,8.8615,8.8615,7509.3867
2006-09-01 13:05:00,17.83,17.84,17.83,17.84,31706.299541093034,8.8615,8.8664,8.8615,8.8664,31706.2995
2006-09-01 13:10:00,17.84,17.85,17.83,17.83,14462.52259769156,8.8664,8.8714,8.8615,8.8615,14462.5226
2006-09-01 13:15:00,17.83,17.84,17.83,17.84,36712.557363370885,8.8615,8.8664,8.8615,8.8664,36712.5574
2006-09-01 13:20:00,17.84,17.84,17.83,17.84,1390.6271728549575,8.8664,8.8664,8.8615,8.8664,1390.6272
2006-09-01 13:25:00,17.83,17.84,17.83,17.84,15296.898901404536,8.8615,8.8664,8.8615,8.8664,15296.8989
2006-09-01 13:30:00,17.83,17.85,17.83,17.85,12793.769990265611,8.8615,8.8714,8.8615,8.8714,12793.77
2006-09-01 13:35:00,17.85,17.85,17.84,17.85,11125.017382839662,8.8714,8.8714,8.8664,8.8714,11125.0174
2006-09-01 13:40:00,17.85,17.85,17.84,17.85,21971.90933110833,8.8714,8.8714,8.8664,8.8714,21971.9093
2006-09-01 13:45:00,17.84,17.84,17.83,17.83,11403.142817410651,8.8664,8.8664,8.8615,8.8615,11403.1428
2006-09-01 13:50:00,17.84,17.84,17.83,17.83,14184.397163120568,8.8664,8.8664,8.8615,8.8615,14184.3972
2006-09-01 13:55:00,17.83,17.83,17.83,17.83,11125.017382839662,8.8615,8.8615,8.8615,8.8615,11125.0174
2006-09-01 14:00:00,17.84,17.86,17.83,17.85,45334.44583507162,8.8664,8.8764,8.8615,8.8714,45334.4458
2006-09-01 14:05:00,17.85,17.88,17.85,17.88,38103.18453622584,8.8714,8.8863,8.8714,8.8863,38103.1845
2006-09-01 14:10:00,17.88,17.89,17.88,17.88,62300.0973439021,8.8863,8.8913,8.8863,8.8863,62300.0973
2006-09-01 14:15:00,17.88,17.89,17.88,17.88,25865.66541510221,8.8863,8.8913,8.8863,8.8863,25865.6654
2006-09-01 14:20:00,17.88,17.88,17.87,17.87,9734.390209984704,8.8863,8.8863,8.8813,8.8813,9734.3902
2006-09-01 14:25:00,17.87,17.87,17.86,17.86,8343.763037129745,8.8813,8.8813,8.8764,8.8764,8343.763
2006-09-01 14:30:00,17.86,17.86,17.84,17.84,9178.13934084272,8.8764,8.8764,8.8664,8.8664,9178.1393
2006-09-01 14:35:00,17.84,17.84,17.8,17.82,40606.313447364766,8.8664,8.8664,8.8466,8.8565,40606.3134
2006-09-01 14:40:00,17.81,17.82,17.81,17.81,8621.888471700739,8.8515,8.8565,8.8515,8.8515,8621.8885
2006-09-01 14:45:00,17.81,17.82,17.8,17.82,11125.017382839662,8.8515,8.8565,8.8466,8.8565,11125.0174
2006-09-01 14:50:00,17.81,17.82,17.79,17.79,92337.6442775692,8.8515,8.8565,8.8416,8.8416,92337.6443
2006-09-01 14:55:00,17.79,17.79,17.78,17.78,10290.641079126686,8.8416,8.8416,8.8366,8.8366,10290.6411
2006-09-01 15:00:00,17.79,17.81,17.77,17.81,70365.73494646086,8.8416,8.8515,8.8316,8.8515,70365.7349
2006-09-01 15:05:00,17.81,17.81,17.77,17.77,31706.299541093034,8.8515,8.8515,8.8316,8.8316,31706.2995
2006-09-01 15:10:00,17.77,17.77,17.75,17.76,12793.769990265611,8.8316,8.8316,8.8217,8.8267,12793.77
2006-09-01 15:15:00,17.76,17.76,17.75,17.76,17800.02781254346,8.8267,8.8267,8.8217,8.8267,17800.0278
2006-09-01 15:20:00,17.76,17.76,17.76,17.76,39215.68627450981,8.8267,8.8267,8.8267,8.8267,39215.6863
2006-09-01 15:25:00,17.76,17.76,17.75,17.75,18078.15324711445,8.8267,8.8267,8.8217,8.8217,18078.1532
2006-09-01 15:30:00,17.75,17.75,17.73,17.74,28368.79432624113,8.8217,8.8217,8.8118,8.8167,28368.7943
2006-09-01 15:35:00,17.74,17.75,17.74,17.75,18356.27868168544,8.8167,8.8217,8.8167,8.8217,18356.2787
2006-09-01 15:40:00,17.75,17.76,17.74,17.75,31706.299541093034,8.8217,8.8267,8.8167,8.8217,31706.2995
2006-09-01 15:45:00,17.75,17.75,17.74,17.74,45334.44583507162,8.8217,8.8217,8.8167,8.8167,45334.4458
2006-09-01 15:50:00,17.74,17.74,17.72,17.73,63134.47364761508,8.8167,8.8167,8.8068,8.8118,63134.4736
2006-09-01 15:55:00,17.73,17.76,17.73,17.76,78153.24711444862,8.8118,8.8267,8.8118,8.8267,78153.2471
2006-09-05 09:30:00,17.75,17.83,17.75,17.75,51453.20539563344,8.8217,8.8615,8.8217,8.8217,51453.2054
2006-09-05 09:35:00,17.73,17.74,17.72,17.72,34765.679321373944,8.8118,8.8167,8.8068,8.8068,34765.6793
2006-09-05 09:40:00,17.72,17.78,17.72,17.78,31706.299541093034,8.8068,8.8366,8.8068,8.8366,31706.2995
2006-09-05 09:45:00,17.78,17.82,17.78,17.8,13628.146293978583,8.8366,8.8565,8.8366,8.8466,13628.1463
2006-09-05 09:50:00,17.8,17.8,17.77,17.77,44221.94409678766,8.8466,8.8466,8.8316,8.8316,44221.9441
2006-09-05 09:55:00,17.77,17.79,17.77,17.78,21971.90933110833,8.8316,8.8416,8.8316,8.8366,21971.9093
2006-09-05 10:00:00,17.77,17.77,17.74,17.77,28368.79432624113,8.8316,8.8316,8.8167,8.8316,28368.7943
2006-09-05 10:05:00,17.78,17.8,17.77,17.77,41440.68975107774,8.8366,8.8466,8.8316,8.8316,41440.6898
2006-09-05 10:10:00,17.79,17.79,17.74,17.75,37546.93366708386,8.8416,8.8416,8.8167,8.8217,37546.9337
2006-09-05 10:15:00,17.74,17.8,17.74,17.8,21137.53302739536,8.8167,8.8466,8.8167,8.8466,21137.533
2006-09-05 10:20:00,17.81,17.81,17.78,17.78,13906.271728549576,8.8515,8.8515,8.8366,8.8366,13906.2717
2006-09-05 10:25:00,17.79,17.79,17.76,17.77,23084.4110693923,8.8416,8.8416,8.8267,8.8316,23084.4111
2006-09-05 10:30:00,17.77,17.77,17.75,17.77,10012.515644555697,8.8316,8.8316,8.8217,8.8316,10012.5156
2006-09-05 10:35:00,17.77,17.77,17.75,17.75,33096.92671394799,8.8316,8.8316,8.8217,8.8217,33096.9267
2006-09-05 10:40:00,17.74,17.74,17.72,17.73,29481.296064525104,8.8167,8.8167,8.8068,8.8118,29481.2961
2006-09-05 10:45:00,17.73,17.73,17.72,17.73,55903.2123487693,8.8118,8.8118,8.8068,8.8118,55903.2123
2006-09-05 10:50:00,17.72,17.74,17.72,17.74,23918.78737310527,8.8068,8.8167,8.8068,8.8167,23918.7874
2006-09-05 10:55:00,17.74,17.74,17.73,17.74,25309.41454596023,8.8167,8.8167,8.8118,8.8167,25309.4145
2006-09-05 11:00:00,17.73,17.74,17.73,17.73,10846.89194826867,8.8118,8.8167,8.8118,8.8118,10846.8919
2006-09-05 11:05:00,17.74,17.74,17.72,17.73,40328.18801279378,8.8167,8.8167,8.8068,8.8118,40328.188
2006-09-05 11:10:00,17.72,17.72,17.72,17.72,22528.16020025032,8.8068,8.8068,8.8068,8.8068,22528.1602
2006-09-05 11:15:00,17.72,17.72,17.71,17.72,32818.801279377,8.8068,8.8068,8.8018,8.8068,32818.8013
2006-09-05 11:20:00,17.71,17.72,17.7,17.7,37268.80823251286,8.8018,8.8068,8.7969,8.7969,37268.8082
2006-09-05 11:25:00,17.71,17.71,17.7,17.71,24475.03824224725,8.8018,8.8018,8.7969,8.8018,24475.0382
2006-09-05 11:30:00,17.71,17.74,17.7,17.74,34209.42845223196,8.8018,8.8167,8.7969,8.8167,34209.4285
2006-09-05 11:35:00,17.74,17.77,17.74,17.75,43387.56779307468,8.8167,8.8316,8.8167,8.8217,43387.5678
2006-09-05 11:40:00,17.75,17.75,17.75,17.75,16687.52607425949,8.8217,8.8217,8.8217,8.8217,16687.5261
2006-09-05 11:45:00,17.75,17.75,17.73,17.74,39215.68627450981,8.8217,8.8217,8.8118,8.8167,39215.6863
2006-09-05 11:50:00,17.73,17.74,17.71,17.71,28646.91976081213,8.8118,8.8167,8.8018,8.8018,28646.9198
2006-09-05 11:55:00,17.71,17.73,17.71,17.73,33096.92671394799,8.8018,8.8118,8.8018,8.8118,33096.9267
2006-09-05 12:00:00,17.73,17.73,17.7,17.71,25587.539980531223,8.8118,8.8118,8.7969,8.8018,25587.54
2006-09-05 12:05:00,17.71,17.73,17.7,17.73,19190.65498539841,8.8018,8.8118,8.7969,8.8118,19190.655
2006-09-05 12:10:00,17.72,17.73,17.72,17.73,10290.641079126686,8.8068,8.8118,8.8068,8.8118,10290.6411
2006-09-05 12:15:00,17.73,17.74,17.73,17.74,38381.30997079684,8.8118,8.8167,8.8118,8.8167,38381.31
2006-09-05 12:20:00,17.73,17.74,17.73,17.74,13350.020859407594,8.8118,8.8167,8.8118,8.8167,13350.0209
2006-09-05 12:25:00,17.74,17.74,17.74,17.74,7509.386733416772,8.8167,8.8167,8.8167,8.8167,7509.3867
2006-09-05 12:30:00,17.74,17.74,17.74,17.74,12793.769990265611,8.8167,8.8167,8.8167,8.8167,12793.77
2006-09-05 12:35:00,17.74,17.74,17.74,17.74,6953.135864274788,8.8167,8.8167,8.8167,8.8167,6953.1359
2006-09-05 12:40:00,17.73,17.74,17.73,17.74,2503.128911138924,8.8118,8.8167,8.8118,8.8167,2503.1289
2006-09-05 12:45:00,17.74,17.75,17.74,17.75,6953.135864274788,8.8167,8.8217,8.8167,8.8217,6953.1359
2006-09-05 12:50:00,17.74,17.75,17.74,17.74,13906.271728549576,8.8167,8.8217,8.8167,8.8167,13906.2717
2006-09-05 12:55:00,17.74,17.78,17.74,17.78,48115.70018078154,8.8167,8.8366,8.8167,8.8366,48115.7002
2006-09-05 13:00:00,17.78,17.78,17.76,17.77,12237.519121123629,8.8366,8.8366,8.8267,8.8316,12237.5191
2006-09-05 13:05:00,17.75,17.75,17.74,17.75,15296.898901404536,8.8217,8.8217,8.8167,8.8217,15296.8989
2006-09-05 13:10:00,17.75,17.77,17.75,17.76,17521.902377972467,8.8217,8.8316,8.8217,8.8267,17521.9024
2006-09-05 13:15:00,17.76,17.77,17.76,17.77,28925.04519538312,8.8267,8.8316,8.8267,8.8316,28925.0452
2006-09-05 13:20:00,17.77,17.77,17.77,17.77,20581.28215825337,8.8316,8.8316,8.8316,8.8316,20581.2822
2006-09-05 13:25:00,17.77,17.77,17.77,17.77,4728.132387706856,8.8316,8.8316,8.8316,8.8316,4728.1324
2006-09-05 13:30:00,17.77,17.77,17.77,17.77,5006.257822277848,8.8316,8.8316,8.8316,8.8316,5006.2578
2006-09-05 13:35:00,17.77,17.78,17.77,17.78,19746.9058545404,8.8316,8.8366,8.8316,8.8366,19746.9059
2006-09-05 13:40:00,17.78,17.78,17.77,17.77,5284.38325684884,8.8366,8.8366,8.8316,8.8316,5284.3833
2006-09-05 13:45:00,17.77,17.77,17.77,17.77,15575.024335975526,8.8316,8.8316,8.8316,8.8316,15575.0243
2006-09-05 13:50:00,17.77,17.8,17.77,17.8,78153.24711444862,8.8316,8.8466,8.8316,8.8466,78153.2471
2006-09-05 13:55:00,17.8,17.8,17.79,17.8,5840.634125990822,8.8466,8.8466,8.8416,8.8466,5840.6341
2006-09-05 14:00:00,17.81,17.83,17.81,17.81,16965.651508830484,8.8515,8.8615,8.8515,8.8515,16965.6515
2006-09-05 14:05:00,17.81,17.82,17.8,17.82,14462.52259769156,8.8515,8.8565,8.8466,8.8565,14462.5226
2006-09-05 14:10:00,17.82,17.84,17.82,17.84,11125.017382839662,8.8565,8.8664,8.8565,8.8664,11125.0174
2006-09-05 14:15:00,17.84,17.88,17.84,17.88,22806.285634821303,8.8664,8.8863,8.8664,8.8863,22806.2856
2006-09-05 14:20:00,17.88,17.88,17.86,17.86,15018.773466833543,8.8863,8.8863,8.8764,8.8764,15018.7735
2006-09-05 14:25:00,17.86,17.86,17.86,17.86,4728.132387706856,8.8764,8.8764,8.8764,8.8764,4728.1324
2006-09-05 14:30:00,17.86,17.86,17.86,17.86,21971.90933110833,8.8764,8.8764,8.8764,8.8764,21971.9093
2006-09-05 14:35:00,17.86,17.88,17.86,17.87,68975.10777360591,8.8764,8.8863,8.8764,8.8813,68975.1078
2006-09-05 14:40:00,17.88,17.89,17.88,17.89,57571.96495619525,8.8863,8.8913,8.8863,8.8913,57571.965
2006-09-05 14:45:00,17.89,17.91,17.89,17.9,19746.9058545404,8.8913,8.9012,8.8913,8.8963,19746.9059
2006-09-05 14:50:00,17.91,17.91,17.88,17.88,63690.724516757065,8.9012,8.9012,8.8863,8.8863,63690.7245
2006-09-05 14:55:00,17.88,17.9,17.87,17.88,45056.32040050063,8.8863,8.8963,8.8813,8.8863,45056.3204
2006-09-05 15:00:00,17.88,17.88,17.83,17.84,14740.648032262552,8.8863,8.8863,8.8615,8.8664,14740.648
2006-09-05 15:05:00,17.84,17.85,17.84,17.84,11125.017382839662,8.8664,8.8714,8.8664,8.8664,11125.0174
2006-09-05 15:10:00,17.85,17.86,17.85,17.86,23918.78737310527,8.8714,8.8764,8.8714,8.8764,23918.7874
2006-09-05 15:15:00,17.85,17.88,17.85,17.88,47281.32387706856,8.8714,8.8863,8.8714,8.8863,47281.3239
2006-09-05 15:20:00,17.88,17.88,17.88,17.88,25309.41454596023,8.8863,8.8863,8.8863,8.8863,25309.4145
2006-09-05 15:25:00,17.88,17.89,17.88,17.89,10568.76651369768,8.8863,8.8913,8.8863,8.8913,10568.7665
2006-09-05 15:30:00,17.89,17.91,17.89,17.91,32818.801279377,8.8913,8.9012,8.8913,8.9012,32818.8013
2006-09-05 15:35:00,17.91,17.92,17.91,17.92,13350.020859407594,8.9012,8.9062,8.9012,8.9062,13350.0209
2006-09-05 15:40:00,17.91,17.92,17.91,17.91,66750.10429703796,8.9012,8.9062,8.9012,8.9012,66750.1043
2006-09-05 15:45:00,17.91,17.92,17.91,17.92,52009.45626477542,8.9012,8.9062,8.9012,8.9062,52009.4563
2006-09-05 15:50:00,17.91,17.92,17.91,17.92,35043.80475594493,8.9012,8.9062,8.9012,8.9062,35043.8048
2006-09-05 15:55:00,17.92,17.93,17.91,17.93,119037.68599638436,8.9062,8.9112,8.9012,8.9112,119037.686
2006-09-06 09:30:00,17.74,17.87,17.74,17.87,104018.91252955084,8.8167,8.8813,8.8167,8.8813,104018.9125
2006-09-06 09:35:00,17.87,17.88,17.76,17.81,45056.32040050063,8.8813,8.8863,8.8267,8.8515,45056.3204
2006-09-06 09:40:00,17.79,17.83,17.79,17.79,37825.05910165485,8.8416,8.8615,8.8416,8.8416,37825.0591
2006-09-06 09:45:00,17.78,17.81,17.74,17.81,38381.30997079684,8.8366,8.8515,8.8167,8.8515,38381.31
2006-09-06 09:50:00,17.81,17.82,17.75,17.79,53400.083437630376,8.8515,8.8565,8.8217,8.8416,53400.0834
2006-09-06 09:55:00,17.79,17.81,17.78,17.81,29481.296064525104,8.8416,8.8515,8.8366,8.8515,29481.2961
2006-09-06 10:00:00,17.8,17.83,17.8,17.83,11125.017382839662,8.8466,8.8615,8.8466,8.8615,11125.0174
2006-09-06 10:05:00,17.83,17.85,17.83,17.84,6953.135864274788,8.8615,8.8714,8.8615,8.8664,6953.1359
2006-09-06 10:10:00,17.83,17.83,17.82,17.82,17243.776943401477,8.8615,8.8615,8.8565,8.8565,17243.7769
2006-09-06 10:15:00,17.82,17.85,17.8,17.85,19746.9058545404,8.8565,8.8714,8.8466,8.8714,19746.9059
2006-09-06 10:20:00,17.84,17.84,17.8,17.83,32262.550410235017,8.8664,8.8664,8.8466,8.8615,32262.5504
2006-09-06 10:25:00,17.81,17.82,17.79,17.8,13906.271728549576,8.8515,8.8565,8.8416,8.8466,13906.2717
2006-09-06 10:30:00,17.79,17.8,17.78,17.79,35878.18105965791,8.8416,8.8466,8.8366,8.8416,35878.1811
2006-09-06 10:35:00,17.79,17.79,17.78,17.78,21415.658461966348,8.8416,8.8416,8.8366,8.8366,21415.6585
2006-09-06 10:40:00,17.78,17.8,17.78,17.8,27534.418022528163,8.8366,8.8466,8.8366,8.8466,27534.418
2006-09-06 10:45:00,17.79,17.81,17.79,17.8,21137.53302739536,8.8416,8.8515,8.8416,8.8466,21137.533
2006-09-06 10:50:00,17.8,17.8,17.78,17.79,24196.912807676264,8.8466,8.8466,8.8366,8.8416,24196.9128
2006-09-06 10:55:00,17.79,17.79,17.78,17.78,15575.024335975526,8.8416,8.8416,8.8366,8.8366,15575.0243
2006-09-06 11:00:00,17.78,17.78,17.77,17.77,26143.790849673205,8.8366,8.8366,8.8316,8.8316,26143.7908
2006-09-06 11:05:00,17.78,17.79,17.78,17.79,42553.19148936171,8.8366,8.8416,8.8366,8.8416,42553.1915
2006-09-06 11:10:00,17.79,17.79,17.78,17.79,25587.539980531223,8.8416,8.8416,8.8366,8.8416,25587.54
2006-09-06 11:15:00,17.78,17.78,17.77,17.77,58962.59212905021,8.8366,8.8366,8.8316,8.8316,58962.5921
2006-09-06 11:20:00,17.76,17.77,17.75,17.76,13071.895424836604,8.8267,8.8316,8.8217,8.8267,13071.8954
2006-09-06 11:25:00,17.76,17.76,17.75,17.75,23084.4110693923,8.8267,8.8267,8.8217,8.8217,23084.4111
2006-09-06 11:30:00,17.75,17.75,17.73,17.73,26978.16715338618,8.8217,8.8217,8.8118,8.8118,26978.1672
2006-09-06 11:35:00,17.72,17.73,17.71,17.71,23084.4110693923,8.8068,8.8118,8.8018,8.8018,23084.4111
2006-09-06 11:40:00,17.71,17.71,17.69,17.69,52843.83256848839,8.8018,8.8018,8.7919,8.7919,52843.8326
2006-09-06 11:45:00,17.67,17.68,17.66,17.68,82603.2540675845,8.7819,8.7869,8.777,8.7869,82603.2541
2006-09-06 11:50:00,17.68,17.69,17.67,17.67,33653.17758308998,8.7869,8.7919,8.7819,8.7819,33653.1776
2006-09-06 11:55:00,17.68,17.68,17.67,17.67,33653.17758308998,8.7869,8.7869,8.7819,8.7819,33653.1776
2006-09-06 12:00:00,17.67,17.68,17.64,17.64,38103.18453622584,8.7819,8.7869,8.767,8.767,38103.1845
2006-09-06 12:05:00,17.64,17.66,17.64,17.65,33096.92671394799,8.767,8.777,8.767,8.772,33096.9267
2006-09-06 12:10:00,17.64,17.65,17.64,17.64,34209.42845223196,8.767,8.772,8.767,8.767,34209.4285
2006-09-06 12:15:00,17.64,17.64,17.61,17.61,41162.564316506745,8.767,8.767,8.7521,8.7521,41162.5643
2006-09-06 12:20:00,17.61,17.63,17.61,17.62,23640.66193853428,8.7521,8.7621,8.7521,8.7571,23640.6619
2006-09-06 12:25:00,17.62,17.63,17.62,17.63,14184.397163120568,8.7571,8.7621,8.7571,8.7621,14184.3972
2006-09-06 12:30:00,17.62,17.64,17.62,17.63,13071.895424836604,8.7571,8.767,8.7571,8.7621,13071.8954
2006-09-06 12:35:00,17.64,17.64,17.62,17.63,85662.63384786539,8.767,8.767,8.7571,8.7621,85662.6338
2006-09-06 12:40:00,17.63,17.68,17.63,17.68,31428.174106522045,8.7621,8.7869,8.7621,8.7869,31428.1741
2006-09-06 12:45:00,17.67,17.68,17.65,17.65,89278.26449728828,8.7819,8.7869,8.772,8.772,89278.2645
2006-09-06 12:50:00,17.65,17.66,17.65,17.65,11403.142817410651,8.772,8.777,8.772,8.772,11403.1428
2006-09-06 12:55:00,17.65,17.65,17.65,17.65,6396.884995132806,8.772,8.772,8.772,8.772,6396.885
2006-09-06 13:00:00,17.65,17.66,17.64,17.65,10846.89194826867,8.772,8.777,8.767,8.772,10846.8919
2006-09-06 13:05:00,17.64,17.65,17.64,17.64,10290.641079126686,8.767,8.772,8.767,8.767,10290.6411
2006-09-06 13:10:00,17.64,17.64,17.64,17.64,14462.52259769156,8.767,8.767,8.767,8.767,14462.5226
2006-09-06 13:15:00,17.64,17.65,17.64,17.65,8900.01390627173,8.767,8.772,8.767,8.772,8900.0139
2006-09-06 13:20:00,17.65,17.65,17.64,17.64,12515.64455569462,8.772,8.772,8.767,8.767,12515.6446
2006-09-06 13:25:00,17.65,17.67,17.65,17.67,27812.54345709916,8.772,8.7819,8.772,8.7819,27812.5435
2006-09-06 13:30:00,17.67,17.68,17.66,17.66,21693.78389653734,8.7819,8.7869,8.777,8.777,21693.7839
2006-09-06 13:35:00,17.66,17.69,17.66,17.69,17243.776943401477,8.777,8.7919,8.777,8.7919,17243.7769
2006-09-06 13:40:00,17.7,17.71,17.69,17.7,39771.93714365179,8.7969,8.8018,8.7919,8.7969,39771.9371
2006-09-06 13:45:00,17.7,17.7,17.68,17.68,18078.15324711445,8.7969,8.7969,8.7869,8.7869,18078.1532
2006-09-06 13:50:00,17.68,17.68,17.67,17.68,10290.641079126686,8.7869,8.7869,8.7819,8.7869,10290.6411
2006-09-06 13:55:00,17.68,17.69,17.67,17.69,11125.017382839662,8.7869,8.7919,8.7819,8.7919,11125.0174
2006-09-06 14:00:00,17.69,17.7,17.67,17.69,41718.81518564873,8.7919,8.7969,8.7819,8.7919,41718.8152
2006-09-06 14:05:00,17.69,17.7,17.68,17.68,32262.550410235017,8.7919,8.7969,8.7869,8.7869,32262.5504
2006-09-06 14:10:00,17.68,17.68,17.63,17.63,19746.9058545404,8.7869,8.7869,8.7621,8.7621,19746.9059
2006-09-06 14:15:00,17.63,17.64,17.62,17.62,16131.275205117508,8.7621,8.767,8.7571,8.7571,16131.2752
2006-09-06 14:20:00,17.62,17.62,17.6,17.6,99012.654707273,8.7571,8.7571,8.7472,8.7472,99012.6547
2006-09-06 14:25:00,17.6,17.64,17.6,17.62,217494.08983451533,8.7472,8.767,8.7472,8.7571,217494.0898
2006-09-06 14:30:00,17.62,17.63,17.61,17.62,27534.418022528163,8.7571,8.7621,8.7521,8.7571,27534.418
2006-09-06 14:35:00,17.61,17.63,17.59,17.6,44778.19496592964,8.7521,8.7621,8.7422,8.7472,44778.195
2006-09-06 14:40:00,17.61,17.62,17.6,17.61,34209.42845223196,8.7521,8.7571,8.7472,8.7521,34209.4285
2006-09-06 14:45:00,17.61,17.61,17.6,17.6,31984.424975664027,8.7521,8.7521,8.7472,8.7472,31984.425
2006-09-06 14:50:00,17.6,17.61,17.58,17.58,45612.57126964261,8.7472,8.7521,8.7372,8.7372,45612.5713
2006-09-06 14:55:00,17.58,17.59,17.57,17.57,48950.07648449451,8.7372,8.7422,8.7322,8.7322,48950.0765
2006-09-06 15:00:00,17.57,17.58,17.56,17.56,27256.29258795717,8.7322,8.7372,8.7273,8.7273,27256.2926
2006-09-06 15:05:00,17.56,17.57,17.55,17.56,43387.56779307468,8.7273,8.7322,8.7223,8.7273,43387.5678
2006-09-06 15:10:00,17.55,17.57,17.55,17.56,41440.68975107774,8.7223,8.7322,8.7223,8.7273,41440.6898
2006-09-06 15:15:00,17.56,17.57,17.56,17.56,67862.60603532194,8.7273,8.7322,8.7273,8.7273,67862.606
2006-09-06 15:20:00,17.56,17.56,17.55,17.55,83993.88124043944,8.7273,8.7273,8.7223,8.7223,83993.8812
2006-09-06 15:25:00,17.55,17.55,17.53,17.54,109859.54665554166,8.7223,8.7223,8.7124,8.7173,109859.5467
2006-09-06 15:30:00,17.54,17.56,17.54,17.56,113753.30273953556,8.7173,8.7273,8.7173,8.7273,113753.3027
2006-09-06 15:35:00,17.55,17.57,17.55,17.56,55068.83604505633,8.7223,8.7322,8.7223,8.7273,55068.836
2006-09-06 15:40:00,17.56,17.58,17.56,17.58,65637.602558754,8.7273,8.7372,8.7273,8.7372,65637.6026
2006-09-06 15:45:00,17.58,17.6,17.58,17.59,65359.47712418301,8.7372,8.7472,8.7372,8.7422,65359.4771
2006-09-06 15:50:00,17.59,17.64,17.59,17.64,128772.07620636908,8.7422,8.767,8.7422,8.767,128772.0762
2006-09-06 15:55:00,17.64,17.64,17.62,17.62,125434.5709915172,8.767,8.767,8.7571,8.7571,125434.571
2006-09-07 09:30:00,17.6,17.6,17.58,17.58,30871.923237380062,8.7472,8.7472,8.7372,8.7372,30871.9232
2006-09-07 09:35:00,17.57,17.57,17.52,17.55,28646.91976081213,8.7322,8.7322,8.7074,8.7223,28646.9198
2006-09-07 09:40:00,17.55,17.55,17.5,17.52,33653.17758308998,8.7223,8.7223,8.6975,8.7074,33653.1776
2006-09-07 09:45:00,17.51,17.52,17.47,17.48,40884.43888193576,8.7024,8.7074,8.6825,8.6875,40884.4389
2006-09-07 09:50:00,17.49,17.5,17.45,17.45,51453.20539563344,8.6925,8.6975,8.6726,8.6726,51453.2054
2006-09-07 09:55:00,17.44,17.46,17.44,17.46,67862.60603532194,8.6676,8.6776,8.6676,8.6776,67862.606
2006-09-07 10:00:00,17.46,17.46,17.43,17.43,63412.59908218607,8.6776,8.6776,8.6627,8.6627,63412.5991
2006-09-07 10:05:00,17.43,17.43,17.39,17.4,36712.557363370885,8.6627,8.6627,8.6428,8.6478,36712.5574
2006-09-07 10:10:00,17.39,17.41,17.39,17.4,20303.156723682383,8.6428,8.6527,8.6428,8.6478,20303.1567
2006-09-07 10:15:00,17.4,17.42,17.39,17.42,39215.68627450981,8.6478,8.6577,8.6428,8.6577,39215.6863
2006-09-07 10:20:00,17.42,17.48,17.42,17.46,35600.05562508692,8.6577,8.6875,8.6577,8.6776,35600.0556
2006-09-07 10:25:00,17.46,17.49,17.46,17.48,28646.91976081213,8.6776,8.6925,8.6776,8.6875,28646.9198
2006-09-07 10:30:00,17.48,17.51,17.47,17.5,45612.57126964261,8.6875,8.7024,8.6825,8.6975,45612.5713
2006-09-07 10:35:00,17.51,17.52,17.5,17.51,35321.93019051592,8.7024,8.7074,8.6975,8.7024,35321.9302
2006-09-07 10:40:00,17.51,17.52,17.5,17.5,26143.790849673205,8.7024,8.7074,8.6975,8.6975,26143.7908
2006-09-07 10:45:00,17.5,17.5,17.47,17.47,48115.70018078154,8.6975,8.6975,8.6825,8.6825,48115.7002
2006-09-07 10:50:00,17.47,17.5,17.47,17.5,39215.68627450981,8.6825,8.6975,8.6825,8.6975,39215.6863
2006-09-07 10:55:00,17.5,17.5,17.48,17.5,20581.28215825337,8.6975,8.6975,8.6875,8.6975,20581.2822
2006-09-07 11:00:00,17.5,17.53,17.5,17.52,30037.546933667087,8.6975,8.7124,8.6975,8.7074,30037.5469
2006-09-07 11:05:00,17.53,17.54,17.5,17.51,34487.553886802954,8.7124,8.7173,8.6975,8.7024,34487.5539
2006-09-07 11:10:00,17.51,17.52,17.49,17.49,21971.90933110833,8.7024,8.7074,8.6925,8.6925,21971.9093
2006-09-07 11:15:00,17.49,17.51,17.49,17.49,59518.84299819219,8.6925,8.7024,8.6925,8.6925,59518.843
2006-09-07 11:20:00,17.49,17.5,17.48,17.49,25865.66541510221,8.6925,8.6975,8.6875,8.6925,25865.6654
2006-09-07 11:25:00,17.49,17.5,17.48,17.48,29759.421499096094,8.6925,8.6975,8.6875,8.6875,29759.4215
2006-09-07 11:30:00,17.49,17.52,17.49,17.51,43665.69322764567,8.6925,8.7074,8.6925,8.7024,43665.6932
2006-09-07 11:35:00,17.51,17.52,17.5,17.5,10012.515644555697,8.7024,8.7074,8.6975,8.6975,10012.5156
2006-09-07 11:40:00,17.5,17.5,17.48,17.48,8065.637602558754,8.6975,8.6975,8.6875,8.6875,8065.6376
2006-09-07 11:45:00,17.48,17.49,17.48,17.49,10012.515644555697,8.6875,8.6925,8.6875,8.6925,10012.5156
2006-09-07 11:50:00,17.49,17.49,17.48,17.48,8621.888471700739,8.6925,8.6925,8.6875,8.6875,8621.8885
2006-09-07 11:55:00,17.48,17.54,17.47,17.54,33931.30301766097,8.6875,8.7173,8.6825,8.7173,33931.303
2006-09-07 12:00:00,17.53,17.54,17.52,17.54,18078.15324711445,8.7124,8.7173,8.7074,8.7173,18078.1532
2006-09-07 12:05:00,17.54,17.55,17.54,17.54,16687.52607425949,8.7173,8.7223,8.7173,8.7173,16687.5261
2006-09-07 12:10:00,17.54,17.55,17.53,17.54,34209.42845223196,8.7173,8.7223,8.7124,8.7173,34209.4285
2006-09-07 12:15:00,17.54,17.54,17.53,17.54,27534.418022528163,8.7173,8.7173,8.7124,8.7173,27534.418
2006-09-07 12:20:00,17.54,17.54,17.53,17.53,15853.149770546515,8.7173,8.7173,8.7124,8.7124,15853.1498
2006-09-07 12:25:00,17.53,17.53,17.52,17.53,7787.512167987763,8.7124,8.7124,8.7074,8.7124,7787.5122
2006-09-07 12:30:00,17.53,17.55,17.52,17.53,19746.9058545404,8.7124,8.7223,8.7074,8.7124,19746.9059
2006-09-07 12:35:00,17.53,17.54,17.52,17.54,16409.4006396885,8.7124,8.7173,8.7074,8.7173,16409.4006
2006-09-07 12:40:00,17.53,17.54,17.52,17.53,14740.648032262552,8.7124,8.7173,8.7074,8.7124,14740.648
2006-09-07 12:45:00,17.53,17.53,17.52,17.52,6675.010429703797,8.7124,8.7124,8.7074,8.7074,6675.0104
2006-09-07 12:50:00,17.52,17.52,17.51,17.52,7509.386733416772,8.7074,8.7074,8.7024,8.7074,7509.3867
2006-09-07 12:55:00,17.51,17.52,17.51,17.52,18078.15324711445,8.7024,8.7074,8.7024,8.7074,18078.1532
2006-09-07 13:00:00,17.52,17.52,17.5,17.5,8621.888471700739,8.7074,8.7074,8.6975,8.6975,8621.8885
2006-09-07 13:05:00,17.51,17.51,17.51,17.51,834.3763037129746,8.7024,8.7024,8.7024,8.7024,834.3763
2006-09-07 13:10:00,17.51,17.52,17.51,17.51,9178.13934084272,8.7024,8.7074,8.7024,8.7024,9178.1393
2006-09-07 13:15:00,17.51,17.52,17.51,17.52,5840.634125990822,8.7024,8.7074,8.7024,8.7074,5840.6341
2006-09-07 13:20:00,17.52,17.52,17.5,17.5,10846.89194826867,8.7074,8.7074,8.6975,8.6975,10846.8919
2006-09-07 13:25:00,17.5,17.51,17.5,17.51,4450.006953135865,8.6975,8.7024,8.6975,8.7024,4450.007
2006-09-07 13:30:00,17.5,17.51,17.5,17.51,3893.7560839938815,8.6975,8.7024,8.6975,8.7024,3893.7561
2006-09-07 13:35:00,17.51,17.55,17.51,17.54,104575.16339869282,8.7024,8.7223,8.7024,8.7173,104575.1634
2006-09-07 13:40:00,17.54,17.54,17.52,17.54,71756.36211931582,8.7173,8.7173,8.7074,8.7173,71756.3621
2006-09-07 13:45:00,17.54,17.54,17.52,17.52,79543.87428730358,8.7173,8.7173,8.7074,8.7074,79543.8743
2006-09-07 13:50:00,17.52,17.53,17.51,17.52,36712.557363370885,8.7074,8.7124,8.7024,8.7074,36712.5574
2006-09-07 13:55:00,17.53,17.54,17.53,17.53,25865.66541510221,8.7124,8.7173,8.7124,8.7124,25865.6654
2006-09-07 14:00:00,17.53,17.53,17.52,17.52,26421.916284244195,8.7124,8.7124,8.7074,8.7074,26421.9163
2006-09-07 14:05:00,17.52,17.54,17.52,17.53,21693.78389653734,8.7074,8.7173,8.7074,8.7124,21693.7839
2006-09-07 14:10:00,17.53,17.54,17.53,17.53,8065.637602558754,8.7124,8.7173,8.7124,8.7124,8065.6376
2006-09-07 14:15:00,17.53,17.54,17.52,17.52,11681.268251981644,8.7124,8.7173,8.7074,8.7074,11681.2683
2006-09-07 14:20:00,17.52,17.52,17.51,17.52,41440.68975107774,8.7074,8.7074,8.7024,8.7074,41440.6898
2006-09-07 14:25:00,17.51,17.52,17.51,17.52,20303.156723682383,8.7024,8.7074,8.7024,8.7074,20303.1567
2006-09-07 14:30:00,17.52,17.53,17.51,17.52,29203.17062995411,8.7074,8.7124,8.7024,8.7074,29203.1706
2006-09-07 14:35:00,17.52,17.53,17.51,17.53,26421.916284244195,8.7074,8.7124,8.7024,8.7124,26421.9163
2006-09-07 14:40:00,17.52,17.52,17.5,17.52,37268.80823251286,8.7074,8.7074,8.6975,8.7074,37268.8082
2006-09-07 14:45:00,17.51,17.53,17.51,17.53,35878.18105965791,8.7024,8.7124,8.7024,8.7124,35878.1811
2006-09-07 14:50:00,17.52,17.53,17.52,17.53,10568.76651369768,8.7074,8.7124,8.7074,8.7124,10568.7665
2006-09-07 14:55:00,17.53,17.55,17.53,17.55,20025.03128911139,8.7124,8.7223,8.7124,8.7223,20025.0313
2006-09-07 15:00:00,17.54,17.54,17.52,17.52,9734.390209984704,8.7173,8.7173,8.7074,8.7074,9734.3902
2006-09-07 15:05:00,17.52,17.52,17.51,17.52,55068.83604505633,8.7074,8.7074,8.7024,8.7074,55068.836
2006-09-07 15:10:00,17.52,17.52,17.51,17.52,23084.4110693923,8.7074,8.7074,8.7024,8.7074,23084.4111
2006-09-07 15:15:00,17.52,17.52,17.52,17.52,23084.4110693923,8.7074,8.7074,8.7074,8.7074,23084.4111
2006-09-07 15:20:00,17.52,17.52,17.51,17.52,20581.28215825337,8.7074,8.7074,8.7024,8.7074,20581.2822
2006-09-07 15:25:00,17.52,17.53,17.51,17.52,35321.93019051592,8.7074,8.7124,8.7024,8.7074,35321.9302
2006-09-07 15:30:00,17.52,17.52,17.51,17.52,27256.29258795717,8.7074,8.7074,8.7024,8.7074,27256.2926
2006-09-07 15:35:00,17.51,17.51,17.49,17.5,50062.57822277848,8.7024,8.7024,8.6925,8.6975,50062.5782
2006-09-07 15:40:00,17.49,17.5,17.49,17.5,35878.18105965791,8.6925,8.6975,8.6925,8.6975,35878.1811
2006-09-07 15:45:00,17.49,17.5,17.48,17.49,46725.07300792658,8.6925,8.6975,8.6875,8.6925,46725.073
2006-09-07 15:50:00,17.48,17.51,17.48,17.51,63412.59908218607,8.6875,8.7024,8.6875,8.7024,63412.5991
2006-09-07 15:55:00,17.5,17.51,17.5,17.51,107634.54317897372,8.6975,8.7024,8.6975,8.7024,107634.5432
2006-09-08 09:30:00,17.52,17.56,17.52,17.56,49506.327353636494,8.7074,8.7273,8.7074,8.7273,49506.3274
2006-09-08 09:35:00,17.56,17.56,17.47,17.47,53956.33430677236,8.7273,8.7273,8.6825,8.6825,53956.3343
2006-09-08 09:40:00,17.47,17.52,17.47,17.51,40606.313447364766,8.6825,8.7074,8.6825,8.7024,40606.3134
2006-09-08 09:45:00,17.51,17.57,17.51,17.55,52843.83256848839,8.7024,8.7322,8.7024,8.7223,52843.8326
2006-09-08 09:50:00,17.55,17.57,17.51,17.51,40050.06257822278,8.7223,8.7322,8.7024,8.7024,40050.0626
2006-09-08 09:55:00,17.5,17.5,17.48,17.48,47559.44931163955,8.6975,8.6975,8.6875,8.6875,47559.4493
2006-09-08 10:00:00,17.48,17.48,17.44,17.46,178000.2781254346,8.6875,8.6875,8.6676,8.6776,178000.2781
2006-09-08 10:05:00,17.46,17.48,17.45,17.46,78431.37254901961,8.6776,8.6875,8.6726,8.6776,78431.3725
2006-09-08 10:10:00,17.46,17.47,17.43,17.44,66193.85342789599,8.6776,8.6825,8.6627,8.6676,66193.8534
2006-09-08 10:15:00,17.44,17.47,17.44,17.47,79821.99972187457,8.6676,8.6825,8.6676,8.6825,79821.9997
2006-09-08 10:20:00,17.47,17.47,17.47,17.47,35321.93019051592,8.6825,8.6825,8.6825,8.6825,35321.9302
2006-09-08 10:25:00,17.47,17.47,17.47,17.47,38381.30997079684,8.6825,8.6825,8.6825,8.6825,38381.31
2006-09-08 10:30:00,17.47,17.52,17.47,17.52,66750.10429703796,8.6825,8.7074,8.6825,8.7074,66750.1043
2006-09-08 10:35:00,17.52,17.52,17.49,17.49,25865.66541510221,8.7074,8.7074,8.6925,8.6925,25865.6654
2006-09-08 10:40:00,17.49,17.49,17.47,17.47,33375.05214851898,8.6925,8.6925,8.6825,8.6825,33375.0521
2006-09-08 10:45:00,17.48,17.48,17.47,17.48,17243.776943401477,8.6875,8.6875,8.6825,8.6875,17243.7769
2006-09-08 10:50:00,17.48,17.5,17.48,17.5,48115.70018078154,8.6875,8.6975,8.6875,8.6975,48115.7002
2006-09-08 10:55:00,17.5,17.5,17.48,17.5,42553.19148936171,8.6975,8.6975,8.6875,8.6975,42553.1915
2006-09-08 11:00:00,17.5,17.5,17.48,17.49,62300.0973439021,8.6975,8.6975,8.6875,8.6925,62300.0973
2006-09-08 11:05:00,17.5,17.5,17.48,17.49,32262.550410235017,8.6975,8.6975,8.6875,8.6925,32262.5504
2006-09-08 11:10:00,17.48,17.5,17.48,17.49,47281.32387706856,8.6875,8.6975,8.6875,8.6925,47281.3239
2006-09-08 11:15:00,17.49,17.5,17.47,17.47,40884.43888193576,8.6925,8.6975,8.6825,8.6825,40884.4389
2006-09-08 11:20:00,17.47,17.48,17.46,17.47,43943.81866221666,8.6825,8.6875,8.6776,8.6825,43943.8187
2006-09-08 11:25:00,17.47,17.48,17.47,17.48,34765.679321373944,8.6825,8.6875,8.6825,8.6875,34765.6793
2006-09-08 11:30:00,17.48,17.48,17.47,17.48,15018.773466833543,8.6875,8.6875,8.6825,8.6875,15018.7735
2006-09-08 11:35:00,17.48,17.54,17.48,17.53,111528.2992629676,8.6875,8.7173,8.6875,8.7124,111528.2993
2006-09-08 11:40:00,17.53,17.56,17.51,17.55,71200.11125017384,8.7124,8.7273,8.7024,8.7223,71200.1113
2006-09-08 11:45:00,17.55,17.55,17.54,17.54,18634.40411625643,8.7223,8.7223,8.7173,8.7173,18634.4041
2006-09-08 11:50:00,17.54,17.56,17.54,17.56,59518.84299819219,8.7173,8.7273,8.7173,8.7273,59518.843
2006-09-08 11:55:00,17.56,17.59,17.56,17.59,42275.06605479072,8.7273,8.7422,8.7273,8.7422,42275.0661
2006-09-08 12:00:00,17.59,17.61,17.58,17.59,36990.682797941874,8.7422,8.7521,8.7372,8.7422,36990.6828
2006-09-08 12:05:00,17.59,17.59,17.59,17.59,26421.916284244195,8.7422,8.7422,8.7422,8.7422,26421.9163
2006-09-08 12:10:00,17.59,17.62,17.59,17.61,72590.73842302879,8.7422,8.7571,8.7422,8.7521,72590.7384
2006-09-08 12:15:00,17.61,17.62,17.59,17.6,47559.44931163955,8.7521,8.7571,8.7422,8.7472,47559.4493
2006-09-08 12:20:00,17.6,17.61,17.59,17.6,28925.04519538312,8.7472,8.7521,8.7422,8.7472,28925.0452
2006-09-08 12:25:00,17.6,17.6,17.59,17.6,18356.27868168544,8.7472,8.7472,8.7422,8.7472,18356.2787
2006-09-08 12:30:00,17.6,17.6,17.6,17.6,13350.020859407594,8.7472,8.7472,8.7472,8.7472,13350.0209
2006-09-08 12:35:00,17.6,17.6,17.58,17.58,59796.968432763184,8.7472,8.7472,8.7372,8.7372,59796.9684
2006-09-08 12:40:00,17.58,17.58,17.56,17.56,45056.32040050063,8.7372,8.7372,8.7273,8.7273,45056.3204
2006-09-08 12:45:00,17.56,17.56,17.55,17.55,11125.017382839662,8.7273,8.7273,8.7223,8.7223,11125.0174
2006-09-08 12:50:00,17.55,17.57,17.55,17.57,50062.57822277848,8.7223,8.7322,8.7223,8.7322,50062.5782
2006-09-08 12:55:00,17.57,17.59,17.57,17.59,95118.8986232791,8.7322,8.7422,8.7322,8.7422,95118.8986
2006-09-08 13:00:00,17.59,17.64,17.59,17.63,35600.05562508692,8.7422,8.767,8.7422,8.7621,35600.0556
2006-09-08 13:05:00,17.63,17.65,17.63,17.65,33096.92671394799,8.7621,8.772,8.7621,8.772,33096.9267
2006-09-08 13:10:00,17.66,17.73,17.66,17.72,70643.86038103185,8.777,8.8118,8.777,8.8068,70643.8604
2006-09-08 13:15:00,17.72,17.73,17.72,17.73,31984.424975664027,8.8068,8.8118,8.8068,8.8118,31984.425
2006-09-08 13:20:00,17.73,17.73,17.72,17.72,40050.06257822278,8.8118,8.8118,8.8068,8.8068,40050.0626
2006-09-08 13:25:00,17.72,17.73,17.7,17.7,33375.05214851898,8.8068,8.8118,8.7969,8.7969,33375.0521
2006-09-08 13:30:00,17.7,17.7,17.67,17.67,16687.52607425949,8.7969,8.7969,8.7819,8.7819,16687.5261
2006-09-08 13:35:00,17.67,17.69,17.67,17.69,21693.78389653734,8.7819,8.7919,8.7819,8.7919,21693.7839
2006-09-08 13:40:00,17.69,17.69,17.68,17.68,22806.285634821303,8.7919,8.7919,8.7869,8.7869,22806.2856
2006-09-08 13:45:00,17.68,17.68,17.66,17.66,24196.912807676264,8.7869,8.7869,8.777,8.777,24196.9128
2006-09-08 13:50:00,17.66,17.71,17.66,17.71,57293.83952162426,8.777,8.8018,8.777,8.8018,57293.8395
2006-09-08 13:55:00,17.71,17.78,17.71,17.78,60075.09386733417,8.8018,8.8366,8.8018,8.8366,60075.0939
2006-09-08 14:00:00,17.79,17.8,17.78,17.8,39215.68627450981,8.8416,8.8466,8.8366,8.8466,39215.6863
2006-09-08 14:05:00,17.79,17.79,17.78,17.78,43943.81866221666,8.8416,8.8416,8.8366,8.8366,43943.8187
2006-09-08 14:10:00,17.77,17.79,17.77,17.79,44500.06953135865,8.8316,8.8416,8.8316,8.8416,44500.0695
2006-09-08 14:15:00,17.79,17.8,17.78,17.78,30315.67236823808,8.8416,8.8466,8.8366,8.8366,30315.6724
2006-09-08 14:20:00,17.78,17.78,17.75,17.75,14184.397163120568,8.8366,8.8366,8.8217,8.8217,14184.3972
2006-09-08 14:25:00,17.75,17.75,17.74,17.75,19190.65498539841,8.8217,8.8217,8.8167,8.8217,19190.655
2006-09-08 14:30:00,17.74,17.74,17.73,17.73,13906.271728549576,8.8167,8.8167,8.8118,8.8118,13906.2717
2006-09-08 14:35:00,17.73,17.73,17.72,17.73,36990.682797941874,8.8118,8.8118,8.8068,8.8118,36990.6828
2006-09-08 14:40:00,17.73,17.74,17.73,17.73,18078.15324711445,8.8118,8.8167,8.8118,8.8118,18078.1532
2006-09-08 14:45:00,17.73,17.75,17.73,17.75,38659.43540536783,8.8118,8.8217,8.8118,8.8217,38659.4354
2006-09-08 14:50:00,17.75,17.75,17.74,17.75,19468.780419969407,8.8217,8.8217,8.8167,8.8217,19468.7804
2006-09-08 14:55:00,17.75,17.77,17.75,17.77,26421.916284244195,8.8217,8.8316,8.8217,8.8316,26421.9163
2006-09-08 15:00:00,17.77,17.77,17.77,17.77,20581.28215825337,8.8316,8.8316,8.8316,8.8316,20581.2822
2006-09-08 15:05:00,17.77,17.77,17.76,17.76,45056.32040050063,8.8316,8.8316,8.8267,8.8267,45056.3204
2006-09-08 15:10:00,17.76,17.83,17.76,17.83,75928.24363788069,8.8267,8.8615,8.8267,8.8615,75928.2436
2006-09-08 15:15:00,17.83,17.83,17.82,17.82,47003.19844249757,8.8615,8.8615,8.8565,8.8565,47003.1984
2006-09-08 15:20:00,17.82,17.82,17.81,17.81,13350.020859407594,8.8565,8.8565,8.8515,8.8515,13350.0209
2006-09-08 15:25:00,17.81,17.82,17.8,17.82,33931.30301766097,8.8515,8.8565,8.8466,8.8565,33931.303
2006-09-08 15:30:00,17.82,17.83,17.82,17.83,84550.13210958143,8.8565,8.8615,8.8565,8.8615,84550.1321
2006-09-08 15:35:00,17.83,17.84,17.83,17.84,55625.08691419831,8.8615,8.8664,8.8615,8.8664,55625.0869
2006-09-08 15:40:00,17.84,17.86,17.84,17.86,49228.20191906551,8.8664,8.8764,8.8664,8.8764,49228.2019
2006-09-08 15:45:00,17.86,17.86,17.85,17.85,40050.06257822278,8.8764,8.8764,8.8714,8.8714,40050.0626
2006-09-08 15:50:00,17.85,17.85,17.82,17.82,44500.06953135865,8.8714,8.8714,8.8565,8.8565,44500.0695
2006-09-08 15:55:00,17.82,17.86,17.82,17.86,237519.1211236268,8.8565,8.8764,8.8565,8.8764,237519.1211
2006-09-11 09:30:00,17.86,17.87,17.84,17.84,31984.424975664027,8.8764,8.8813,8.8664,8.8664,31984.425
2006-09-11 09:35:00,17.85,17.95,17.85,17.9,50062.57822277848,8.8714,8.9211,8.8714,8.8963,50062.5782
2006-09-11 09:40:00,17.9,17.94,17.89,17.91,30871.923237380062,8.8963,8.9161,8.8913,8.9012,30871.9232
2006-09-11 09:45:00,17.91,17.93,17.9,17.92,159087.74857460716,8.9012,8.9112,8.8963,8.9062,159087.7486
2006-09-11 09:50:00,17.92,17.95,17.92,17.93,46725.07300792658,8.9062,8.9211,8.9062,8.9112,46725.073
2006-09-11 09:55:00,17.93,17.94,17.91,17.94,44778.19496592964,8.9112,8.9161,8.9012,8.9161,44778.195
2006-09-11 10:00:00,17.93,17.94,17.91,17.93,26421.916284244195,8.9112,8.9161,8.9012,8.9112,26421.9163
2006-09-11 10:05:00,17.93,17.95,17.93,17.94,25031.28911138924,8.9112,8.9211,8.9112,8.9161,25031.2891
2006-09-11 10:10:00,17.94,17.95,17.92,17.93,48115.70018078154,8.9161,8.9211,8.9062,8.9112,48115.7002
2006-09-11 10:15:00,17.93,17.96,17.92,17.95,57571.96495619525,8.9112,8.9261,8.9062,8.9211,57571.965
2006-09-11 10:20:00,17.96,17.97,17.95,17.96,20303.156723682383,8.9261,8.931,8.9211,8.9261,20303.1567
2006-09-11 10:25:00,17.95,17.96,17.95,17.96,27534.418022528163,8.9211,8.9261,8.9211,8.9261,27534.418
2006-09-11 10:30:00,17.95,17.95,17.92,17.93,62300.0973439021,8.9211,8.9211,8.9062,8.9112,62300.0973
2006-09-11 10:35:00,17.93,17.94,17.92,17.94,27256.29258795717,8.9112,8.9161,8.9062,8.9161,27256.2926
2006-09-11 10:40:00,17.95,17.95,17.91,17.92,25587.539980531223,8.9211,8.9211,8.9012,8.9062,25587.54
2006-09-11 10:45:00,17.92,17.92,17.9,17.91,28090.668891670142,8.9062,8.9062,8.8963,8.9012,28090.6689
2006-09-11 10:50:00,17.91,17.92,17.9,17.91,43943.81866221666,8.9012,8.9062,8.8963,8.9012,43943.8187
2006-09-11 10:55:00,17.91,17.91,17.91,17.91,27256.29258795717,8.9012,8.9012,8.9012,8.9012,27256.2926
2006-09-11 11:00:00,17.91,17.91,17.91,17.91,15018.773466833543,8.9012,8.9012,8.9012,8.9012,15018.7735
2006-09-11 11:05:00,17.91,17.92,17.91,17.91,71756.36211931582,8.9012,8.9062,8.9012,8.9012,71756.3621
2006-09-11 11:10:00,17.91,17.92,17.91,17.92,27812.54345709916,8.9012,8.9062,8.9012,8.9062,27812.5435
2006-09-11 11:15:00,17.92,17.93,17.92,17.92,21415.658461966348,8.9062,8.9112,8.9062,8.9062,21415.6585
2006-09-11 11:20:00,17.92,17.93,17.92,17.92,21693.78389653734,8.9062,8.9112,8.9062,8.9062,21693.7839
2006-09-11 11:25:00,17.93,17.93,17.92,17.93,15018.773466833543,8.9112,8.9112,8.9062,8.9112,15018.7735
2006-09-11 11:30:00,17.93,17.95,17.93,17.95,33096.92671394799,8.9112,8.9211,8.9112,8.9211,33096.9267
2006-09-11 11:35:00,17.95,17.95,17.95,17.95,7231.26129884578,8.9211,8.9211,8.9211,8.9211,7231.2613
2006-09-11 11:40:00,17.95,17.95,17.95,17.95,10846.89194826867,8.9211,8.9211,8.9211,8.9211,10846.8919
2006-09-11 11:45:00,17.95,17.96,17.93,17.93,15575.024335975526,8.9211,8.9261,8.9112,8.9112,15575.0243
2006-09-11 11:50:00,17.93,17.93,17.91,17.92,12793.769990265611,8.9112,8.9112,8.9012,8.9062,12793.77
2006-09-11 11:55:00,17.92,17.92,17.92,17.92,6953.135864274788,8.9062,8.9062,8.9062,8.9062,6953.1359
2006-09-11 12:00:00,17.92,17.93,17.92,17.92,57571.96495619525,8.9062,8.9112,8.9062,8.9062,57571.965
2006-09-11 12:05:00,17.92,17.95,17.92,17.95,34209.42845223196,8.9062,8.9211,8.9062,8.9211,34209.4285
2006-09-11 12:10:00,17.95,17.98,17.94,17.98,58406.34125990822,8.9211,8.936,8.9161,8.936,58406.3413
2006-09-11 12:15:00,17.98,18.01,17.98,17.98,51731.33083020442,8.936,8.9509,8.936,8.936,51731.3308
2006-09-11 12:20:00,17.98,17.99,17.98,17.98,17800.02781254346,8.936,8.941,8.936,8.936,17800.0278
2006-09-11 12:25:00,17.98,18.01,17.98,18.0,29759.421499096094,8.936,8.9509,8.936,8.946,29759.4215
2006-09-11 12:30:00,18.0,18.02,18.0,18.01,23084.4110693923,8.946,8.9559,8.946,8.9509,23084.4111
2006-09-11 12:35:00,18.01,18.05,18.01,18.05,46446.94757335559,8.9509,8.9708,8.9509,8.9708,46446.9476
2006-09-11 12:40:00,18.06,18.1,18.06,18.1,71478.23668474483,8.9758,8.9957,8.9758,8.9957,71478.2367
2006-09-11 12:45:00,18.1,18.14,18.1,18.14,109859.54665554166,8.9957,9.0155,8.9957,9.0155,109859.5467
2006-09-11 12:50:00,18.14,18.15,18.14,18.15,24196.912807676264,9.0155,9.0205,9.0155,9.0205,24196.9128
2006-09-11 12:55:00,18.14,18.16,18.13,18.14,46446.94757335559,9.0155,9.0255,9.0106,9.0155,46446.9476
2006-09-11 13:00:00,18.15,18.18,18.13,18.18,93450.14601585316,9.0205,9.0354,9.0106,9.0354,93450.146
2006-09-11 13:05:00,18.18,18.21,18.18,18.2,35600.05562508692,9.0354,9.0503,9.0354,9.0454,35600.0556
2006-09-11 13:10:00,18.19,18.2,18.19,18.19,39771.93714365179,9.0404,9.0454,9.0404,9.0404,39771.9371
2006-09-11 13:15:00,18.19,18.22,18.19,18.22,28090.668891670142,9.0404,9.0553,9.0404,9.0553,28090.6689
2006-09-11 13:20:00,18.21,18.23,18.21,18.21,27256.29258795717,9.0503,9.0603,9.0503,9.0503,27256.2926
2006-09-11 13:25:00,18.21,18.25,18.2,18.24,72312.6129884578,9.0503,9.0702,9.0454,9.0652,72312.613
2006-09-11 13:30:00,18.25,18.26,18.22,18.22,112918.92643582256,9.0702,9.0752,9.0553,9.0553,112918.9264
2006-09-11 13:35:00,18.21,18.23,18.2,18.23,32262.550410235017,9.0503,9.0603,9.0454,9.0603,32262.5504
2006-09-11 13:40:00,18.22,18.23,18.21,18.22,74259.49103045474,9.0553,9.0603,9.0503,9.0553,74259.491
2006-09-11 13:45:00,18.21,18.22,18.2,18.2,19468.780419969407,9.0503,9.0553,9.0454,9.0454,19468.7804
2006-09-11 13:50:00,18.2,18.2,18.19,18.2,15575.024335975526,9.0454,9.0454,9.0404,9.0454,15575.0243
2006-09-11 13:55:00,18.2,18.2,18.19,18.19,3893.7560839938815,9.0454,9.0454,9.0404,9.0404,3893.7561
2006-09-11 14:00:00,18.19,18.25,18.19,18.25,69531.35864274789,9.0404,9.0702,9.0404,9.0702,69531.3586
2006-09-11 14:05:00,18.25,18.28,18.24,18.27,59796.968432763184,9.0702,9.0851,9.0652,9.0801,59796.9684
2006-09-11 14:10:00,18.27,18.29,18.27,18.29,30037.546933667087,9.0801,9.0901,9.0801,9.0901,30037.5469
2006-09-11 14:15:00,18.28,18.31,18.28,18.3,69253.2332081769,9.0851,9.1,9.0851,9.0951,69253.2332
2006-09-11 14:20:00,18.3,18.32,18.3,18.31,95953.27492699208,9.0951,9.105,9.0951,9.1,95953.2749
2006-09-11 14:25:00,18.31,18.32,18.31,18.32,48671.95104992352,9.1,9.105,9.1,9.105,48671.951
2006-09-11 14:30:00,18.32,18.33,18.31,18.31,63134.47364761508,9.105,9.11,9.1,9.1,63134.4736
2006-09-11 14:35:00,18.31,18.31,18.3,18.3,18356.27868168544,9.1,9.1,9.0951,9.0951,18356.2787
2006-09-11 14:40:00,18.3,18.3,18.29,18.29,16409.4006396885,9.0951,9.0951,9.0901,9.0901,16409.4006
2006-09-11 14:45:00,18.3,18.32,18.29,18.32,48671.95104992352,9.0951,9.105,9.0901,9.105,48671.951
2006-09-11 14:50:00,18.32,18.34,18.31,18.34,88443.88819357532,9.105,9.1149,9.1,9.1149,88443.8882
2006-09-11 14:55:00,18.34,18.34,18.32,18.32,42831.316923932696,9.1149,9.1149,9.105,9.105,42831.3169
2006-09-11 15:00:00,18.32,18.32,18.3,18.31,41718.81518564873,9.105,9.105,9.0951,9.1,41718.8152
2006-09-11 15:05:00,18.31,18.32,18.29,18.3,75650.1182033097,9.1,9.105,9.0901,9.0951,75650.1182
2006-09-11 15:10:00,18.3,18.3,18.28,18.28,36156.3064942289,9.0951,9.0951,9.0851,9.0851,36156.3065
2006-09-11 15:15:00,18.28,18.34,18.28,18.33,161034.6266166041,9.0851,9.1149,9.0851,9.11,161034.6266
2006-09-11 15:20:00,18.33,18.33,18.27,18.28,87609.51188986233,9.11,9.11,9.0801,9.0851,87609.5119
2006-09-11 15:25:00,18.28,18.3,18.28,18.3,39771.93714365179,9.0851,9.0951,9.0851,9.0951,39771.9371
2006-09-11 15:30:00,18.29,18.34,18.28,18.34,151856.48727576138,9.0901,9.1149,9.0851,9.1149,151856.4873
2006-09-11 15:35:00,18.33,18.34,18.32,18.34,178000.2781254346,9.11,9.1149,9.105,9.1149,178000.2781
2006-09-11 15:40:00,18.33,18.34,18.32,18.34,181337.7833402865,9.11,9.1149,9.105,9.1149,181337.7833
2006-09-11 15:45:00,18.34,18.36,18.34,18.36,111250.1738283966,9.1149,9.1249,9.1149,9.1249,111250.1738
2006-09-11 15:50:00,18.36,18.36,18.34,18.36,129050.20164094008,9.1249,9.1249,9.1149,9.1249,129050.2016
2006-09-11 15:55:00,18.36,18.4,18.36,18.4,282019.19065498543,9.1249,9.1448,9.1249,9.1448,282019.1907
2006-09-12 09:30:00,18.34,18.43,18.34,18.43,60909.47017104715,9.1149,9.1597,9.1149,9.1597,60909.4702
2006-09-12 09:35:00,18.43,18.55,18.43,18.47,209706.5776665276,9.1597,9.2193,9.1597,9.1795,209706.5777
2006-09-12 09:40:00,18.46,18.47,18.42,18.44,84550.13210958143,9.1746,9.1795,9.1547,9.1646,84550.1321
2006-09-12 09:45:00,18.44,18.5,18.43,18.44,226950.35460992908,9.1646,9.1945,9.1597,9.1646,226950.3546
2006-09-12 09:50:00,18.44,18.5,18.44,18.5,41162.564316506745,9.1646,9.1945,9.1646,9.1945,41162.5643
2006-09-12 09:55:00,18.49,18.56,18.47,18.56,59518.84299819219,9.1895,9.2243,9.1795,9.2243,59518.843
2006-09-12 10:00:00,18.56,18.59,18.55,18.56,138784.59185092477,9.2243,9.2392,9.2193,9.2243,138784.5919
2006-09-12 10:05:00,18.55,18.56,18.52,18.55,100125.15644555696,9.2193,9.2243,9.2044,9.2193,100125.1564
2006-09-12 10:10:00,18.55,18.62,18.55,18.61,127381.44903351412,9.2193,9.2541,9.2193,9.2491,127381.449
2006-09-12 10:15:00,18.61,18.66,18.61,18.65,166040.88443888194,9.2491,9.274,9.2491,9.269,166040.8844
2006-09-12 10:20:00,18.65,18.66,18.61,18.65,233069.1141704909,9.269,9.274,9.2491,9.269,233069.1142
2006-09-12 10:25:00,18.66,18.72,18.66,18.71,263106.661104158,9.274,9.3038,9.274,9.2988,263106.6611
2006-09-12 10:30:00,18.72,18.73,18.69,18.7,295091.08607982204,9.3038,9.3088,9.2889,9.2939,295091.0861
2006-09-12 10:35:00,18.69,18.69,18.66,18.68,150465.86010290642,9.2889,9.2889,9.274,9.2839,150465.8601
2006-09-12 10:40:00,18.68,18.8,18.68,18.8,182172.15964399945,9.2839,9.3436,9.2839,9.3436,182172.1596
2006-09-12 10:45:00,18.8,18.81,18.79,18.81,167153.38617716593,9.3436,9.3485,9.3386,9.3485,167153.3862
2006-09-12 10:50:00,18.81,18.81,18.8,18.8,35321.93019051592,9.3485,9.3485,9.3436,9.3436,35321.9302
2006-09-12 10:55:00,18.8,18.86,18.8,18.84,117090.80795438743,9.3436,9.3734,9.3436,9.3634,117090.808
2006-09-12 11:00:00,18.83,18.88,18.83,18.88,339591.15561118064,9.3585,9.3833,9.3585,9.3833,339591.1556
2006-09-12 11:05:00,18.87,18.87,18.79,18.79,125990.82186065915,9.3783,9.3783,9.3386,9.3386,125990.8219
2006-09-12 11:10:00,18.8,18.82,18.79,18.8,107078.29230983174,9.3436,9.3535,9.3386,9.3436,107078.2923
2006-09-12 11:15:00,18.81,18.83,18.8,18.81,199137.81115283,9.3485,9.3585,9.3436,9.3485,199137.8112
2006-09-12 11:20:00,18.8,18.82,18.8,18.81,59518.84299819219,9.3436,9.3535,9.3436,9.3485,59518.843
2006-09-12 11:25:00,18.82,18.84,18.81,18.82,90112.64080100124,9.3535,9.3634,9.3485,9.3535,90112.6408
2006-09-12 11:30:00,18.82,18.85,18.82,18.85,72868.86385759979,9.3535,9.3684,9.3535,9.3684,72868.8639
2006-09-12 11:35:00,18.85,18.88,18.84,18.87,98456.403838131,9.3684,9.3833,9.3634,9.3783,98456.4038
2006-09-12 11:40:00,18.87,18.88,18.86,18.88,48671.95104992352,9.3783,9.3833,9.3734,9.3833,48671.951
2006-09-12 11:45:00,18.88,18.9,18.83,18.84,107634.54317897372,9.3833,9.3933,9.3585,9.3634,107634.5432
2006-09-12 11:50:00,18.84,18.85,18.8,18.8,53121.958003059386,9.3634,9.3684,9.3436,9.3436,53121.958
2006-09-12 11:55:00,18.8,18.81,18.8,18.81,33653.17758308998,9.3436,9.3485,9.3436,9.3485,33653.1776
2006-09-12 12:00:00,18.81,18.82,18.79,18.8,75928.24363788069,9.3485,9.3535,9.3386,9.3436,75928.2436
2006-09-12 12:05:00,18.8,18.83,18.8,18.82,30315.67236823808,9.3436,9.3585,9.3436,9.3535,30315.6724
2006-09-12 12:10:00,18.82,18.83,18.82,18.82,32540.67584480601,9.3535,9.3585,9.3535,9.3535,32540.6758
2006-09-12 12:15:00,18.82,18.82,18.81,18.81,33096.92671394799,9.3535,9.3535,9.3485,9.3485,33096.9267
2006-09-12 12:20:00,18.81,18.82,18.81,18.81,72034.48755388681,9.3485,9.3535,9.3485,9.3485,72034.4876
2006-09-12 12:25:00,18.82,18.82,18.79,18.8,28646.91976081213,9.3535,9.3535,9.3386,9.3436,28646.9198
2006-09-12 12:30:00,18.8,18.8,18.76,18.76,48115.70018078154,9.3436,9.3436,9.3237,9.3237,48115.7002
2006-09-12 12:35:00,18.76,18.76,18.74,18.74,45334.44583507162,9.3237,9.3237,9.3137,9.3137,45334.4458
2006-09-12 12:40:00,18.74,18.75,18.74,18.74,62856.34821304409,9.3137,9.3187,9.3137,9.3137,62856.3482
2006-09-12 12:45:00,18.74,18.74,18.72,18.73,76206.36907245168,9.3137,9.3137,9.3038,9.3088,76206.3691
2006-09-12 12:50:00,18.73,18.73,18.71,18.72,103740.78709497984,9.3088,9.3088,9.2988,9.3038,103740.7871
2006-09-12 12:55:00,18.72,18.72,18.71,18.72,40606.313447364766,9.3038,9.3038,9.2988,9.3038,40606.3134
2006-09-12 13:00:00,18.71,18.74,18.71,18.74,56737.58865248227,9.2988,9.3137,9.2988,9.3137,56737.5887
2006-09-12 13:05:00,18.74,18.74,18.72,18.73,36712.557363370885,9.3137,9.3137,9.3038,9.3088,36712.5574
2006-09-12 13:10:00,18.73,18.73,18.71,18.71,28090.668891670142,9.3088,9.3088,9.2988,9.2988,28090.6689
2006-09-12 13:15:00,18.71,18.71,18.68,18.69,88443.88819357532,9.2988,9.2988,9.2839,9.2889,88443.8882
2006-09-12 13:20:00,18.69,18.7,18.69,18.7,45056.32040050063,9.2889,9.2939,9.2889,9.2939,45056.3204
2006-09-12 13:25:00,18.7,18.71,18.7,18.7,44221.94409678766,9.2939,9.2988,9.2939,9.2939,44221.9441
2006-09-12 13:30:00,18.7,18.71,18.7,18.71,30315.67236823808,9.2939,9.2988,9.2939,9.2988,30315.6724
2006-09-12 13:35:00,18.71,18.74,18.71,18.72,20025.03128911139,9.2988,9.3137,9.2988,9.3038,20025.0313
2006-09-12 13:40:00,18.71,18.72,18.7,18.71,85384.5084132944,9.2988,9.3038,9.2939,9.2988,85384.5084
2006-09-12 13:45:00,18.72,18.74,18.71,18.72,58962.59212905021,9.3038,9.3137,9.2988,9.3038,58962.5921
2006-09-12 13:50:00,18.72,18.72,18.7,18.71,59240.7175636212,9.3038,9.3038,9.2939,9.2988,59240.7176
2006-09-12 13:55:00,18.72,18.72,18.71,18.71,40050.06257822278,9.3038,9.3038,9.2988,9.2988,40050.0626
2006-09-12 14:00:00,18.72,18.72,18.71,18.72,39771.93714365179,9.3038,9.3038,9.2988,9.3038,39771.9371
2006-09-12 14:05:00,18.73,18.73,18.71,18.73,27812.54345709916,9.3088,9.3088,9.2988,9.3088,27812.5435
2006-09-12 14:10:00,18.72,18.73,18.72,18.72,10290.641079126686,9.3038,9.3088,9.3038,9.3038,10290.6411
2006-09-12 14:15:00,18.72,18.74,18.71,18.74,72312.6129884578,9.3038,9.3137,9.2988,9.3137,72312.613
2006-09-12 14:20:00,18.74,18.75,18.73,18.74,17521.902377972467,9.3137,9.3187,9.3088,9.3137,17521.9024
2006-09-12 14:25:00,18.74,18.79,18.74,18.75,75371.99276873871,9.3137,9.3386,9.3137,9.3187,75371.9928
2006-09-12 14:30:00,18.75,18.77,18.73,18.75,66750.10429703796,9.3187,9.3286,9.3088,9.3187,66750.1043
2006-09-12 14:35:00,18.75,18.76,18.72,18.76,101793.9090529829,9.3187,9.3237,9.3038,9.3237,101793.9091
2006-09-12 14:40:00,18.76,18.76,18.72,18.72,47837.57474621054,9.3237,9.3237,9.3038,9.3038,47837.5747
2006-09-12 14:45:00,18.72,18.76,18.72,18.76,40050.06257822278,9.3038,9.3237,9.3038,9.3237,40050.0626
2006-09-12 14:50:00,18.76,18.76,18.73,18.75,57850.09039076624,9.3237,9.3237,9.3088,9.3187,57850.0904
2006-09-12 14:55:00,18.75,18.75,18.73,18.75,69253.2332081769,9.3187,9.3187,9.3088,9.3187,69253.2332
2006-09-12 15:00:00,18.75,18.75,18.73,18.74,54234.45974134335,9.3187,9.3187,9.3088,9.3137,54234.4597
2006-09-12 15:05:00,18.73,18.74,18.71,18.72,20025.03128911139,9.3088,9.3137,9.2988,9.3038,20025.0313
2006-09-12 15:10:00,18.72,18.73,18.7,18.7,110137.67209011264,9.3038,9.3088,9.2939,9.2939,110137.6721
2006-09-12 15:15:00,18.7,18.71,18.7,18.71,67584.48060075095,9.2939,9.2988,9.2939,9.2988,67584.4806
2006-09-12 15:20:00,18.71,18.73,18.71,18.73,28646.91976081213,9.2988,9.3088,9.2988,9.3088,28646.9198
2006-09-12 15:25:00,18.73,18.73,18.72,18.73,40606.313447364766,9.3088,9.3088,9.3038,9.3088,40606.3134
2006-09-12 15:30:00,18.73,18.76,18.73,18.75,73146.98929217078,9.3088,9.3237,9.3088,9.3187,73146.9893
2006-09-12 15:35:00,18.75,18.75,18.74,18.75,46446.94757335559,9.3187,9.3187,9.3137,9.3187,46446.9476
2006-09-12 15:40:00,18.74,18.76,18.74,18.75,63134.47364761508,9.3137,9.3237,9.3137,9.3187,63134.4736
2006-09-12 15:45:00,18.76,18.76,18.75,18.75,77875.12167987763,9.3237,9.3237,9.3187,9.3187,77875.1217
2006-09-12 15:50:00,18.75,18.75,18.74,18.74,53121.958003059386,9.3187,9.3187,9.3137,9.3137,53121.958
2006-09-12 15:55:00,18.74,18.76,18.74,18.76,146015.85314977056,9.3137,9.3237,9.3137,9.3237,146015.8531
2006-09-13 09:30:00,18.7,18.75,18.68,18.69,94562.64775413711,9.2939,9.3187,9.2839,9.2889,94562.6478
2006-09-13 09:35:00,18.69,18.71,18.68,18.68,56181.33778334029,9.2889,9.2988,9.2839,9.2839,56181.3378
2006-09-13 09:40:00,18.68,18.86,18.68,18.83,52009.45626477542,9.2839,9.3734,9.2839,9.3585,52009.4563
2006-09-13 09:45:00,18.83,18.83,18.79,18.82,58962.59212905021,9.3585,9.3585,9.3386,9.3535,58962.5921
2006-09-13 09:50:00,18.81,18.81,18.74,18.8,34487.553886802954,9.3485,9.3485,9.3137,9.3436,34487.5539
2006-09-13 09:55:00,18.8,18.85,18.8,18.84,23362.53650396329,9.3436,9.3684,9.3436,9.3634,23362.5365
2006-09-13 10:00:00,18.84,18.84,18.7,18.73,52565.7071339174,9.3634,9.3634,9.2939,9.3088,52565.7071
2006-09-13 10:05:00,18.73,18.73,18.68,18.68,42275.06605479072,9.3088,9.3088,9.2839,9.2839,42275.0661
2006-09-13 10:10:00,18.69,18.69,18.64,18.65,45334.44583507162,9.2889,9.2889,9.264,9.269,45334.4458
2006-09-13 10:15:00,18.65,18.69,18.63,18.68,55068.83604505633,9.269,9.2889,9.2591,9.2839,55068.836
2006-09-13 10:20:00,18.67,18.72,18.66,18.71,46725.07300792658,9.2789,9.3038,9.274,9.2988,46725.073
2006-09-13 10:25:00,18.71,18.74,18.71,18.74,32540.67584480601,9.2988,9.3137,9.2988,9.3137,32540.6758
2006-09-13 10:30:00,18.74,18.74,18.67,18.69,31428.174106522045,9.3137,9.3137,9.2789,9.2889,31428.1741
2006-09-13 10:35:00,18.69,18.71,18.67,18.71,25587.539980531223,9.2889,9.2988,9.2789,9.2988,25587.54
2006-09-13 10:40:00,18.7,18.7,18.66,18.68,40050.06257822278,9.2939,9.2939,9.274,9.2839,40050.0626
2006-09-13 10:45:00,18.68,18.72,18.68,18.71,74259.49103045474,9.2839,9.3038,9.2839,9.2988,74259.491
2006-09-13 10:50:00,18.72,18.74,18.71,18.71,22250.034765679324,9.3038,9.3137,9.2988,9.2988,22250.0348
2006-09-13 10:55:00,18.7,18.71,18.68,18.68,27256.29258795717,9.2939,9.2988,9.2839,9.2839,27256.2926
2006-09-13 11:00:00,18.68,18.69,18.68,18.68,40328.18801279378,9.2839,9.2889,9.2839,9.2839,40328.188
2006-09-13 11:05:00,18.68,18.71,18.67,18.7,27534.418022528163,9.2839,9.2988,9.2789,9.2939,27534.418
2006-09-13 11:10:00,18.7,18.71,18.69,18.7,37268.80823251286,9.2939,9.2988,9.2889,9.2939,37268.8082
2006-09-13 11:15:00,18.7,18.71,18.69,18.71,23640.66193853428,9.2939,9.2988,9.2889,9.2988,23640.6619
2006-09-13 11:20:00,18.72,18.72,18.7,18.7,27534.418022528163,9.3038,9.3038,9.2939,9.2939,27534.418
2006-09-13 11:25:00,18.7,18.71,18.69,18.7,22250.034765679324,9.2939,9.2988,9.2889,9.2939,22250.0348
2006-09-13 11:30:00,18.7,18.71,18.7,18.7,20025.03128911139,9.2939,9.2988,9.2939,9.2939,20025.0313
2006-09-13 11:35:00,18.7,18.74,18.7,18.73,30871.923237380062,9.2939,9.3137,9.2939,9.3088,30871.9232
2006-09-13 11:40:00,18.73,18.73,18.7,18.7,47003.19844249757,9.3088,9.3088,9.2939,9.2939,47003.1984
2006-09-13 11:45:00,18.7,18.73,18.7,18.73,21137.53302739536,9.2939,9.3088,9.2939,9.3088,21137.533
2006-09-13 11:50:00,18.73,18.74,18.73,18.73,37546.93366708386,9.3088,9.3137,9.3088,9.3088,37546.9337
2006-09-13 11:55:00,18.73,18.74,18.73,18.74,30037.546933667087,9.3088,9.3137,9.3088,9.3137,30037.5469
2006-09-13 12:00:00,18.73,18.75,18.73,18.74,23084.4110693923,9.3088,9.3187,9.3088,9.3137,23084.4111
2006-09-13 12:05:00,18.74,18.79,18.74,18.79,46725.07300792658,9.3137,9.3386,9.3137,9.3386,46725.073
2006-09-13 12:10:00,18.79,18.8,18.79,18.8,34209.42845223196,9.3386,9.3436,9.3386,9.3436,34209.4285
2006-09-13 12:15:00,18.79,18.79,18.78,18.78,16687.52607425949,9.3386,9.3386,9.3336,9.3336,16687.5261
2006-09-13 12:20:00,18.79,18.79,18.75,18.75,10290.641079126686,9.3386,9.3386,9.3187,9.3187,10290.6411
2006-09-13 12:25:00,18.75,18.76,18.75,18.75,55346.96147962732,9.3187,9.3237,9.3187,9.3187,55346.9615
2006-09-13 12:30:00,18.74,18.76,18.72,18.73,31984.424975664027,9.3137,9.3237,9.3038,9.3088,31984.425
2006-09-13 12:35:00,18.72,18.74,18.71,18.73,39215.68627450981,9.3038,9.3137,9.2988,9.3088,39215.6863
2006-09-13 12:40:00,18.73,18.73,18.71,18.72,17243.776943401477,9.3088,9.3088,9.2988,9.3038,17243.7769
2006-09-13 12:45:00,18.72,18.73,18.7,18.7,21137.53302739536,9.3038,9.3088,9.2939,9.2939,21137.533
2006-09-13 12:50:00,18.7,18.7,18.69,18.7,96231.40036156308,9.2939,9.2939,9.2889,9.2939,96231.4004
2006-09-13 12:55:00,18.7,18.71,18.69,18.71,32818.801279377,9.2939,9.2988,9.2889,9.2988,32818.8013
2006-09-13 13:00:00,18.71,18.72,18.7,18.71,11403.142817410651,9.2988,9.3038,9.2939,9.2988,11403.1428
2006-09-13 13:05:00,18.71,18.71,18.71,18.71,5840.634125990822,9.2988,9.2988,9.2988,9.2988,5840.6341
2006-09-13 13:10:00,18.71,18.74,18.71,18.72,12793.769990265611,9.2988,9.3137,9.2988,9.3038,12793.77
2006-09-13 13:15:00,18.72,18.73,18.72,18.73,16965.651508830484,9.3038,9.3088,9.3038,9.3088,16965.6515
2006-09-13 13:20:00,18.73,18.76,18.73,18.75,38937.560839938815,9.3088,9.3237,9.3088,9.3187,38937.5608
2006-09-13 13:25:00,18.75,18.75,18.74,18.75,16131.275205117508,9.3187,9.3187,9.3137,9.3187,16131.2752
2006-09-13 13:30:00,18.76,18.78,18.76,18.77,14740.648032262552,9.3237,9.3336,9.3237,9.3286,14740.648
2006-09-13 13:35:00,18.78,18.8,18.78,18.79,14462.52259769156,9.3336,9.3436,9.3336,9.3386,14462.5226
2006-09-13 13:40:00,18.8,18.8,18.78,18.78,22250.034765679324,9.3436,9.3436,9.3336,9.3336,22250.0348
2006-09-13 13:45:00,18.79,18.8,18.78,18.79,16131.275205117508,9.3386,9.3436,9.3336,9.3386,16131.2752
2006-09-13 13:50:00,18.8,18.81,18.8,18.81,12515.64455569462,9.3436,9.3485,9.3436,9.3485,12515.6446
2006-09-13 13:55:00,18.81,18.82,18.8,18.8,16409.4006396885,9.3485,9.3535,9.3436,9.3436,16409.4006
2006-09-13 14:00:00,18.81,18.83,18.8,18.83,13350.020859407594,9.3485,9.3585,9.3436,9.3585,13350.0209
2006-09-13 14:05:00,18.84,18.87,18.84,18.86,65915.727993325,9.3634,9.3783,9.3634,9.3734,65915.728
2006-09-13 14:10:00,18.86,18.86,18.84,18.85,26978.16715338618,9.3734,9.3734,9.3634,9.3684,26978.1672
2006-09-13 14:15:00,18.85,18.87,18.84,18.84,20859.40759282437,9.3684,9.3783,9.3634,9.3634,20859.4076
2006-09-13 14:20:00,18.85,18.86,18.83,18.83,20581.28215825337,9.3684,9.3734,9.3585,9.3585,20581.2822
2006-09-13 14:25:00,18.83,18.85,18.83,18.83,16687.52607425949,9.3585,9.3684,9.3585,9.3585,16687.5261
2006-09-13 14:30:00,18.82,18.83,18.82,18.82,26421.916284244195,9.3535,9.3585,9.3535,9.3535,26421.9163
2006-09-13 14:35:00,18.82,18.84,18.82,18.83,21693.78389653734,9.3535,9.3634,9.3535,9.3585,21693.7839
2006-09-13 14:40:00,18.83,18.85,18.83,18.83,17521.902377972467,9.3585,9.3684,9.3585,9.3585,17521.9024
2006-09-13 14:45:00,18.83,18.85,18.83,18.85,23084.4110693923,9.3585,9.3684,9.3585,9.3684,23084.4111
2006-09-13 14:50:00,18.85,18.89,18.85,18.89,32818.801279377,9.3684,9.3883,9.3684,9.3883,32818.8013
2006-09-13 14:55:00,18.89,18.92,18.89,18.91,34209.42845223196,9.3883,9.4032,9.3883,9.3982,34209.4285
2006-09-13 15:00:00,18.91,18.93,18.9,18.9,102350.15992212488,9.3982,9.4082,9.3933,9.3933,102350.1599
2006-09-13 15:05:00,18.9,18.9,18.88,18.89,40884.43888193576,9.3933,9.3933,9.3833,9.3883,40884.4389
2006-09-13 15:10:00,18.88,18.89,18.88,18.89,57015.71408705327,9.3833,9.3883,9.3833,9.3883,57015.7141
2006-09-13 15:15:00,18.89,18.9,18.87,18.88,56181.33778334029,9.3883,9.3933,9.3783,9.3833,56181.3378
2006-09-13 15:20:00,18.87,18.89,18.87,18.87,39493.8117090808,9.3783,9.3883,9.3783,9.3783,39493.8117
2006-09-13 15:25:00,18.87,18.9,18.84,18.9,69253.2332081769,9.3783,9.3933,9.3634,9.3933,69253.2332
2006-09-13 15:30:00,18.89,18.92,18.88,18.91,40884.43888193576,9.3883,9.4032,9.3833,9.3982,40884.4389
2006-09-13 15:35:00,18.91,18.91,18.88,18.88,42553.19148936171,9.3982,9.3982,9.3833,9.3833,42553.1915
2006-09-13 15:40:00,18.88,18.89,18.88,18.88,66471.97886246697,9.3833,9.3883,9.3833,9.3833,66471.9789
2006-09-13 15:45:00,18.88,18.9,18.88,18.9,72034.48755388681,9.3833,9.3933,9.3833,9.3933,72034.4876
2006-09-13 15:50:00,18.9,18.91,18.89,18.91,71756.36211931582,9.3933,9.3982,9.3883,9.3982,71756.3621
2006-09-13 15:55:00,18.91,18.93,18.91,18.91,126547.07272980116,9.3982,9.4082,9.3982,9.3982,126547.0727
2006-09-14 09:30:00,18.82,18.84,18.82,18.83,50896.95452649145,9.3535,9.3634,9.3535,9.3585,50896.9545
2006-09-14 09:35:00,18.84,18.84,18.7,18.73,48950.07648449451,9.3634,9.3634,9.2939,9.3088,48950.0765
2006-09-14 09:40:00,18.73,18.73,18.71,18.71,37825.05910165485,9.3088,9.3088,9.2988,9.2988,37825.0591
2006-09-14 09:45:00,18.72,18.78,18.7,18.74,57571.96495619525,9.3038,9.3336,9.2939,9.3137,57571.965
2006-09-14 09:50:00,18.74,18.74,18.69,18.71,31706.299541093034,9.3137,9.3137,9.2889,9.2988,31706.2995
2006-09-14 09:55:00,18.7,18.77,18.69,18.76,54234.45974134335,9.2939,9.3286,9.2889,9.3237,54234.4597
2006-09-14 10:00:00,18.76,18.76,18.7,18.7,55346.96147962732,9.3237,9.3237,9.2939,9.2939,55346.9615
2006-09-14 10:05:00,18.7,18.72,18.69,18.72,52287.58169934641,9.2939,9.3038,9.2889,9.3038,52287.5817
2006-09-14 10:10:00,18.73,18.81,18.73,18.81,38659.43540536783,9.3088,9.3485,9.3088,9.3485,38659.4354
2006-09-14 10:15:00,18.8,18.81,18.8,18.8,29203.17062995411,9.3436,9.3485,9.3436,9.3436,29203.1706
2006-09-14 10:20:00,18.81,18.81,18.79,18.8,14462.52259769156,9.3485,9.3485,9.3386,9.3436,14462.5226
2006-09-14 10:25:00,18.8,18.8,18.73,18.73,13350.020859407594,9.3436,9.3436,9.3088,9.3088,13350.0209
2006-09-14 10:30:00,18.73,18.75,18.73,18.74,31706.299541093034,9.3088,9.3187,9.3088,9.3137,31706.2995
2006-09-14 10:35:00,18.74,18.75,18.74,18.74,7231.26129884578,9.3137,9.3187,9.3137,9.3137,7231.2613
2006-09-14 10:40:00,18.73,18.73,18.72,18.72,35321.93019051592,9.3088,9.3088,9.3038,9.3038,35321.9302
2006-09-14 10:45:00,18.73,18.73,18.71,18.72,41162.564316506745,9.3088,9.3088,9.2988,9.3038,41162.5643
2006-09-14 10:50:00,18.72,18.75,18.7,18.71,155193.99249061328,9.3038,9.3187,9.2939,9.2988,155193.9925
2006-09-14 10:55:00,18.71,18.75,18.71,18.74,77318.87081073565,9.2988,9.3187,9.2988,9.3137,77318.8708
2006-09-14 11:00:00,18.74,18.74,18.72,18.73,16409.4006396885,9.3137,9.3137,9.3038,9.3088,16409.4006
2006-09-14 11:05:00,18.73,18.73,18.7,18.7,30593.79780280907,9.3088,9.3088,9.2939,9.2939,30593.7978
2006-09-14 11:10:00,18.7,18.73,18.7,18.72,32540.67584480601,9.2939,9.3088,9.2939,9.3038,32540.6758
2006-09-14 11:15:00,18.72,18.74,18.72,18.74,18912.529550827425,9.3038,9.3137,9.3038,9.3137,18912.5296
2006-09-14 11:20:00,18.74,18.76,18.74,18.75,20581.28215825337,9.3137,9.3237,9.3137,9.3187,20581.2822
2006-09-14 11:25:00,18.75,18.79,18.75,18.79,31984.424975664027,9.3187,9.3386,9.3187,9.3386,31984.425
2006-09-14 11:30:00,18.79,18.79,18.75,18.76,12793.769990265611,9.3386,9.3386,9.3187,9.3237,12793.77
2006-09-14 11:35:00,18.75,18.75,18.73,18.74,10012.515644555697,9.3187,9.3187,9.3088,9.3137,10012.5156
2006-09-14 11:40:00,18.73,18.82,18.73,18.76,130718.95424836602,9.3088,9.3535,9.3088,9.3237,130718.9542
2006-09-14 11:45:00,18.76,18.83,18.76,18.8,125156.4455569462,9.3237,9.3585,9.3237,9.3436,125156.4456
2006-09-14 11:50:00,18.81,18.82,18.8,18.81,20303.156723682383,9.3485,9.3535,9.3436,9.3485,20303.1567
2006-09-14 11:55:00,18.82,18.82,18.81,18.82,26143.790849673205,9.3535,9.3535,9.3485,9.3535,26143.7908
2006-09-14 12:00:00,18.82,18.86,18.82,18.86,110693.92295925465,9.3535,9.3734,9.3535,9.3734,110693.923
2006-09-14 12:05:00,18.86,18.86,18.81,18.81,26421.916284244195,9.3734,9.3734,9.3485,9.3485,26421.9163
2006-09-14 12:10:00,18.82,18.83,18.81,18.82,48950.07648449451,9.3535,9.3585,9.3485,9.3535,48950.0765
2006-09-14 12:15:00,18.82,18.87,18.82,18.86,36156.3064942289,9.3535,9.3783,9.3535,9.3734,36156.3065
2006-09-14 12:20:00,18.86,18.89,18.85,18.88,36712.557363370885,9.3734,9.3883,9.3684,9.3833,36712.5574
2006-09-14 12:25:00,18.88,18.91,18.88,18.9,50896.95452649145,9.3833,9.3982,9.3833,9.3933,50896.9545
2006-09-14 12:30:00,18.91,18.91,18.87,18.88,67862.60603532194,9.3982,9.3982,9.3783,9.3833,67862.606
2006-09-14 12:35:00,18.88,18.89,18.87,18.88,35878.18105965791,9.3833,9.3883,9.3783,9.3833,35878.1811
2006-09-14 12:40:00,18.87,18.88,18.87,18.87,13906.271728549576,9.3783,9.3833,9.3783,9.3783,13906.2717
2006-09-14 12:45:00,18.88,18.9,18.88,18.9,16409.4006396885,9.3833,9.3933,9.3833,9.3933,16409.4006
2006-09-14 12:50:00,18.9,18.91,18.88,18.88,11681.268251981644,9.3933,9.3982,9.3833,9.3833,11681.2683
2006-09-14 12:55:00,18.88,18.91,18.86,18.9,84828.25754415242,9.3833,9.3982,9.3734,9.3933,84828.2575
2006-09-14 13:00:00,18.9,18.93,18.9,18.92,58128.21582533723,9.3933,9.4082,9.3933,9.4032,58128.2158
2006-09-14 13:05:00,18.92,18.96,18.92,18.96,62300.0973439021,9.4032,9.4231,9.4032,9.4231,62300.0973
2006-09-14 13:10:00,18.96,19.02,18.96,19.02,60353.21930190516,9.4231,9.4529,9.4231,9.4529,60353.2193
2006-09-14 13:15:00,19.02,19.02,19.0,19.0,76206.36907245168,9.4529,9.4529,9.443,9.443,76206.3691
2006-09-14 13:20:00,19.0,19.05,18.99,19.05,81768.87776387151,9.443,9.4678,9.438,9.4678,81768.8778
2006-09-14 13:25:00,19.05,19.07,19.04,19.07,107912.66861354472,9.4678,9.4777,9.4628,9.4777,107912.6686
2006-09-14 13:30:00,19.08,19.11,19.08,19.11,157975.2468363232,9.4827,9.4976,9.4827,9.4976,157975.2468
2006-09-14 13:35:00,19.12,19.13,19.1,19.11,117647.05882352944,9.5026,9.5076,9.4927,9.4976,117647.0588
2006-09-14 13:40:00,19.11,19.14,19.11,19.14,82325.12863301349,9.4976,9.5125,9.4976,9.5125,82325.1286
2006-09-14 13:45:00,19.13,19.14,19.12,19.12,30315.67236823808,9.5076,9.5125,9.5026,9.5026,30315.6724
2006-09-14 13:50:00,19.12,19.15,19.12,19.15,54790.71061048533,9.5026,9.5175,9.5026,9.5175,54790.7106
2006-09-14 13:55:00,19.15,19.15,19.14,19.14,31150.04867195105,9.5175,9.5175,9.5125,9.5125,31150.0487
2006-09-14 14:00:00,19.14,19.15,19.12,19.14,101237.65818384092,9.5125,9.5175,9.5026,9.5125,101237.6582
2006-09-14 14:05:00,19.14,19.17,19.14,19.17,67028.22973160897,9.5125,9.5274,9.5125,9.5274,67028.2297
2006-09-14 14:10:00,19.17,19.18,19.17,19.18,37825.05910165485,9.5274,9.5324,9.5274,9.5324,37825.0591
2006-09-14 14:15:00,19.17,19.17,19.14,19.15,90947.01710471424,9.5274,9.5274,9.5125,9.5175,90947.0171
2006-09-14 14:20:00,19.15,19.16,19.14,19.16,63134.47364761508,9.5175,9.5225,9.5125,9.5225,63134.4736
2006-09-14 14:25:00,19.16,19.16,19.14,19.16,42831.316923932696,9.5225,9.5225,9.5125,9.5225,42831.3169
2006-09-14 14:30:00,19.16,19.16,19.15,19.16,57571.96495619525,9.5225,9.5225,9.5175,9.5225,57571.965
2006-09-14 14:35:00,19.16,19.16,19.14,19.15,68975.10777360591,9.5225,9.5225,9.5125,9.5175,68975.1078
2006-09-14 14:40:00,19.14,19.14,19.08,19.08,28368.79432624113,9.5125,9.5125,9.4827,9.4827,28368.7943
2006-09-14 14:45:00,19.08,19.08,19.03,19.03,42831.316923932696,9.4827,9.4827,9.4579,9.4579,42831.3169
2006-09-14 14:50:00,19.03,19.05,19.03,19.03,30037.546933667087,9.4579,9.4678,9.4579,9.4579,30037.5469
2006-09-14 14:55:00,19.03,19.04,19.03,19.04,40884.43888193576,9.4579,9.4628,9.4579,9.4628,40884.4389
2006-09-14 15:00:00,19.03,19.03,18.99,18.99,29203.17062995411,9.4579,9.4579,9.438,9.438,29203.1706
2006-09-14 15:05:00,18.99,18.99,18.97,18.97,66193.85342789599,9.438,9.438,9.428,9.428,66193.8534
2006-09-14 15:10:00,18.97,18.99,18.97,18.99,42831.316923932696,9.428,9.438,9.428,9.438,42831.3169
2006-09-14 15:15:00,18.99,18.99,18.95,18.95,35600.05562508692,9.438,9.438,9.4181,9.4181,35600.0556
2006-09-14 15:20:00,18.95,18.99,18.95,18.98,92059.5188429982,9.4181,9.438,9.4181,9.433,92059.5188
2006-09-14 15:25:00,18.98,19.0,18.94,19.0,94284.52231956614,9.433,9.443,9.4131,9.443,94284.5223
2006-09-14 15:30:00,19.0,19.03,18.96,18.97,168544.01335002086,9.443,9.4579,9.4231,9.428,168544.0134
2006-09-14 15:35:00,18.97,18.98,18.95,18.96,83159.50493672647,9.428,9.433,9.4181,9.4231,83159.5049
2006-09-14 15:40:00,18.96,18.97,18.96,18.96,27534.418022528163,9.4231,9.428,9.4231,9.4231,27534.418
2006-09-14 15:45:00,18.96,18.99,18.96,18.98,60631.34473647615,9.4231,9.438,9.4231,9.433,60631.3447
2006-09-14 15:50:00,18.98,19.02,18.98,19.02,131553.330552079,9.433,9.4529,9.433,9.4529,131553.3306
2006-09-14 15:55:00,19.02,19.03,19.01,19.02,156584.61966346824,9.4529,9.4579,9.4479,9.4529,156584.6197
2006-09-15 09:30:00,19.27,19.28,19.22,19.22,865248.2269503546,9.5771,9.5821,9.5523,9.5523,865248.227
2006-09-15 09:35:00,19.22,19.26,19.2,19.25,139340.84272006675,9.5523,9.5722,9.5424,9.5672,139340.8427
2006-09-15 09:40:00,19.24,19.24,19.17,19.24,122375.19121123628,9.5622,9.5622,9.5274,9.5622,122375.1912
2006-09-15 09:45:00,19.23,19.24,19.17,19.17,142400.22250034768,9.5573,9.5622,9.5274,9.5274,142400.2225
2006-09-15 09:50:00,19.17,19.17,19.11,19.14,75093.86733416772,9.5274,9.5274,9.4976,9.5125,75093.8673
2006-09-15 09:55:00,19.13,19.15,19.11,19.15,89556.38993185927,9.5076,9.5175,9.4976,9.5175,89556.3899
2006-09-15 10:00:00,19.15,19.2,19.11,19.11,68140.73146989293,9.5175,9.5424,9.4976,9.4976,68140.7315
2006-09-15 10:05:00,19.11,19.15,19.1,19.12,45612.57126964261,9.4976,9.5175,9.4927,9.5026,45612.5713
2006-09-15 10:10:00,19.12,19.15,19.11,19.13,58128.21582533723,9.5026,9.5175,9.4976,9.5076,58128.2158
2006-09-15 10:15:00,19.14,19.18,19.14,19.16,41718.81518564873,9.5125,9.5324,9.5125,9.5225,41718.8152
2006-09-15 10:20:00,19.16,19.16,19.13,19.13,73425.11472674177,9.5225,9.5225,9.5076,9.5076,73425.1147
2006-09-15 10:25:00,19.12,19.13,19.12,19.12,53956.33430677236,9.5026,9.5076,9.5026,9.5026,53956.3343
2006-09-15 10:30:00,19.12,19.12,19.1,19.1,62856.34821304409,9.5026,9.5026,9.4927,9.4927,62856.3482
2006-09-15 10:35:00,19.11,19.12,19.11,19.11,30871.923237380062,9.4976,9.5026,9.4976,9.4976,30871.9232
2006-09-15 10:40:00,19.11,19.12,19.1,19.1,61743.846474760125,9.4976,9.5026,9.4927,9.4927,61743.8465
2006-09-15 10:45:00,19.1,19.1,19.08,19.08,27534.418022528163,9.4927,9.4927,9.4827,9.4827,27534.418
2006-09-15 10:50:00,19.08,19.08,19.06,19.06,41718.81518564873,9.4827,9.4827,9.4728,9.4728,41718.8152
2006-09-15 10:55:00,19.06,19.07,19.04,19.06,80934.50146015854,9.4728,9.4777,9.4628,9.4728,80934.5015
2006-09-15 11:00:00,19.07,19.07,19.05,19.05,21971.90933110833,9.4777,9.4777,9.4678,9.4678,21971.9093
2006-09-15 11:05:00,19.05,19.07,19.03,19.03,60353.21930190516,9.4678,9.4777,9.4579,9.4579,60353.2193
2006-09-15 11:10:00,19.04,19.04,18.99,18.99,77040.74537616466,9.4628,9.4628,9.438,9.438,77040.7454
2006-09-15 11:15:00,18.99,19.0,18.95,18.95,83159.50493672647,9.438,9.443,9.4181,9.4181,83159.5049
2006-09-15 11:20:00,18.95,18.95,18.93,18.95,73146.98929217078,9.4181,9.4181,9.4082,9.4181,73146.9893
2006-09-15 11:25:00,18.96,18.96,18.94,18.95,39493.8117090808,9.4231,9.4231,9.4131,9.4181,39493.8117
2006-09-15 11:30:00,18.95,18.95,18.94,18.94,42553.19148936171,9.4181,9.4181,9.4131,9.4131,42553.1915
2006-09-15 11:35:00,18.95,18.97,18.94,18.96,52843.83256848839,9.4181,9.428,9.4131,9.4231,52843.8326
2006-09-15 11:40:00,18.96,18.96,18.94,18.95,46446.94757335559,9.4231,9.4231,9.4131,9.4181,46446.9476
2006-09-15 11:45:00,18.95,18.95,18.94,18.95,26978.16715338618,9.4181,9.4181,9.4131,9.4181,26978.1672
2006-09-15 11:50:00,18.94,18.96,18.94,18.94,73981.36559588375,9.4131,9.4231,9.4131,9.4131,73981.3656
2006-09-15 11:55:00,18.94,18.95,18.93,18.93,90947.01710471424,9.4131,9.4181,9.4082,9.4082,90947.0171
2006-09-15 12:00:00,18.93,18.96,18.91,18.94,61187.59560561814,9.4082,9.4231,9.3982,9.4131,61187.5956
2006-09-15 12:05:00,18.94,18.96,18.94,18.96,24196.912807676264,9.4131,9.4231,9.4131,9.4231,24196.9128
2006-09-15 12:10:00,18.96,18.96,18.91,18.94,33653.17758308998,9.4231,9.4231,9.3982,9.4131,33653.1776
2006-09-15 12:15:00,18.95,18.96,18.94,18.95,34487.553886802954,9.4181,9.4231,9.4131,9.4181,34487.5539
2006-09-15 12:20:00,18.95,18.96,18.93,18.94,22528.16020025032,9.4181,9.4231,9.4082,9.4131,22528.1602
2006-09-15 12:25:00,18.94,18.94,18.92,18.92,22250.034765679324,9.4131,9.4131,9.4032,9.4032,22250.0348
2006-09-15 12:30:00,18.92,18.93,18.9,18.9,33931.30301766097,9.4032,9.4082,9.3933,9.3933,33931.303
2006-09-15 12:35:00,18.91,18.91,18.89,18.9,25587.539980531223,9.3982,9.3982,9.3883,9.3933,25587.54
2006-09-15 12:40:00,18.9,18.91,18.89,18.89,20859.40759282437,9.3933,9.3982,9.3883,9.3883,20859.4076
2006-09-15 12:45:00,18.89,18.91,18.88,18.91,75650.1182033097,9.3883,9.3982,9.3833,9.3982,75650.1182
2006-09-15 12:50:00,18.92,18.92,18.89,18.91,40606.313447364766,9.4032,9.4032,9.3883,9.3982,40606.3134
2006-09-15 12:55:00,18.91,18.93,18.91,18.91,35043.80475594493,9.3982,9.4082,9.3982,9.3982,35043.8048
2006-09-15 13:00:00,18.92,18.94,18.91,18.93,72034.48755388681,9.4032,9.4131,9.3982,9.4082,72034.4876
2006-09-15 13:05:00,18.93,18.95,18.92,18.93,70087.60951188987,9.4082,9.4181,9.4032,9.4082,70087.6095
2006-09-15 13:10:00,18.94,18.95,18.93,18.95,88165.76275900431,9.4131,9.4181,9.4082,9.4181,88165.7628
2006-09-15 13:15:00,18.95,18.96,18.94,18.96,40328.18801279378,9.4181,9.4231,9.4131,9.4231,40328.188
2006-09-15 13:20:00,18.96,18.96,18.95,18.96,31150.04867195105,9.4231,9.4231,9.4181,9.4231,31150.0487
2006-09-15 13:25:00,18.96,18.96,18.93,18.93,30037.546933667087,9.4231,9.4231,9.4082,9.4082,30037.5469
2006-09-15 13:30:00,18.93,18.93,18.93,18.93,47281.32387706856,9.4082,9.4082,9.4082,9.4082,47281.3239
2006-09-15 13:35:00,18.93,18.96,18.93,18.96,38659.43540536783,9.4082,9.4231,9.4082,9.4231,38659.4354
2006-09-15 13:40:00,18.96,18.98,18.95,18.97,61465.72104018913,9.4231,9.433,9.4181,9.428,61465.721
2006-09-15 13:45:00,18.97,18.98,18.97,18.97,30315.67236823808,9.428,9.433,9.428,9.428,30315.6724
2006-09-15 13:50:00,18.97,18.98,18.97,18.97,27534.418022528163,9.428,9.433,9.428,9.428,27534.418
2006-09-15 13:55:00,18.97,18.97,18.93,18.93,31984.424975664027,9.428,9.428,9.4082,9.4082,31984.425
2006-09-15 14:00:00,18.93,18.94,18.93,18.94,76484.49450702267,9.4082,9.4131,9.4082,9.4131,76484.4945
2006-09-15 14:05:00,18.94,18.96,18.93,18.96,69809.48407731888,9.4131,9.4231,9.4082,9.4231,69809.4841
2006-09-15 14:10:00,18.96,19.0,18.95,18.99,36990.682797941874,9.4231,9.443,9.4181,9.438,36990.6828
2006-09-15 14:15:00,18.99,18.99,18.96,18.97,53956.33430677236,9.438,9.438,9.4231,9.428,53956.3343
2006-09-15 14:20:00,18.98,19.02,18.97,19.02,36156.3064942289,9.433,9.4529,9.428,9.4529,36156.3065
2006-09-15 14:25:00,19.02,19.03,19.01,19.03,25865.66541510221,9.4529,9.4579,9.4479,9.4579,25865.6654
2006-09-15 14:30:00,19.03,19.05,19.03,19.04,28368.79432624113,9.4579,9.4678,9.4579,9.4628,28368.7943
2006-09-15 14:35:00,19.03,19.05,19.02,19.04,31150.04867195105,9.4579,9.4678,9.4529,9.4628,31150.0487
2006-09-15 14:40:00,19.04,19.06,19.04,19.04,32540.67584480601,9.4628,9.4728,9.4628,9.4628,32540.6758
2006-09-15 14:45:00,19.04,19.04,19.0,19.0,27534.418022528163,9.4628,9.4628,9.443,9.443,27534.418
2006-09-15 14:50:00,19.0,19.03,19.0,19.02,40328.18801279378,9.443,9.4579,9.443,9.4529,40328.188
2006-09-15 14:55:00,19.02,19.02,19.0,19.01,25865.66541510221,9.4529,9.4529,9.443,9.4479,25865.6654
2006-09-15 15:00:00,19.0,19.01,18.99,19.0,31150.04867195105,9.443,9.4479,9.438,9.443,31150.0487
2006-09-15 15:05:00,19.0,19.02,19.0,19.01,33375.05214851898,9.443,9.4529,9.443,9.4479,33375.0521
2006-09-15 15:10:00,19.02,19.04,19.01,19.02,48393.82561535253,9.4529,9.4628,9.4479,9.4529,48393.8256
2006-09-15 15:15:00,19.02,19.02,18.99,19.0,42553.19148936171,9.4529,9.4529,9.438,9.443,42553.1915
2006-09-15 15:20:00,19.0,19.06,19.0,19.04,62856.34821304409,9.443,9.4728,9.443,9.4628,62856.3482
2006-09-15 15:25:00,19.04,19.05,19.0,19.01,31428.174106522045,9.4628,9.4678,9.443,9.4479,31428.1741
2006-09-15 15:30:00,19.01,19.03,19.0,19.02,51731.33083020442,9.4479,9.4579,9.443,9.4529,51731.3308
2006-09-15 15:35:00,19.01,19.02,18.98,19.02,43109.442358503686,9.4479,9.4529,9.433,9.4529,43109.4424
2006-09-15 15:40:00,19.02,19.05,19.02,19.04,37546.93366708386,9.4529,9.4678,9.4529,9.4628,37546.9337
2006-09-15 15:45:00,19.04,19.05,18.99,18.99,30871.923237380062,9.4628,9.4678,9.438,9.438,30871.9232
2006-09-15 15:50:00,18.99,19.03,18.98,19.01,52565.7071339174,9.438,9.4579,9.433,9.4479,52565.7071
2006-09-15 15:55:00,19.01,19.02,19.0,19.01,103740.78709497984,9.4479,9.4529,9.443,9.4479,103740.7871
2006-09-18 09:30:00,18.86,18.86,18.84,18.86,76762.61994159367,9.3734,9.3734,9.3634,9.3734,76762.6199
2006-09-18 09:35:00,18.86,18.91,18.85,18.88,28368.79432624113,9.3734,9.3982,9.3684,9.3833,28368.7943
2006-09-18 09:40:00,18.9,18.95,18.9,18.94,35043.80475594493,9.3933,9.4181,9.3933,9.4131,35043.8048
2006-09-18 09:45:00,18.93,18.94,18.9,18.93,22806.285634821303,9.4082,9.4131,9.3933,9.4082,22806.2856
2006-09-18 09:50:00,18.93,18.93,18.88,18.88,50062.57822277848,9.4082,9.4082,9.3833,9.3833,50062.5782
2006-09-18 09:55:00,18.89,18.89,18.82,18.84,20581.28215825337,9.3883,9.3883,9.3535,9.3634,20581.2822
2006-09-18 10:00:00,18.84,18.89,18.84,18.89,14462.52259769156,9.3634,9.3883,9.3634,9.3883,14462.5226
2006-09-18 10:05:00,18.9,18.9,18.88,18.89,35043.80475594493,9.3933,9.3933,9.3833,9.3883,35043.8048
2006-09-18 10:10:00,18.91,18.94,18.91,18.93,43943.81866221666,9.3982,9.4131,9.3982,9.4082,43943.8187
2006-09-18 10:15:00,18.92,18.98,18.92,18.98,44221.94409678766,9.4032,9.433,9.4032,9.433,44221.9441
2006-09-18 10:20:00,18.98,19.01,18.92,19.01,74259.49103045474,9.433,9.4479,9.4032,9.4479,74259.491
2006-09-18 10:25:00,19.01,19.02,18.98,19.02,34209.42845223196,9.4479,9.4529,9.433,9.4529,34209.4285
2006-09-18 10:30:00,19.02,19.07,19.0,19.06,183562.7868168544,9.4529,9.4777,9.443,9.4728,183562.7868
2006-09-18 10:35:00,19.06,19.14,19.06,19.14,90947.01710471424,9.4728,9.5125,9.4728,9.5125,90947.0171
2006-09-18 10:40:00,19.14,19.19,19.13,19.14,51731.33083020442,9.5125,9.5374,9.5076,9.5125,51731.3308
2006-09-18 10:45:00,19.15,19.16,19.1,19.1,50618.82909192046,9.5175,9.5225,9.4927,9.4927,50618.8291
2006-09-18 10:50:00,19.09,19.1,19.01,19.01,22806.285634821303,9.4877,9.4927,9.4479,9.4479,22806.2856
2006-09-18 10:55:00,19.01,19.06,19.0,19.02,58128.21582533723,9.4479,9.4728,9.443,9.4529,58128.2158
2006-09-18 11:00:00,19.01,19.01,18.97,18.97,29481.296064525104,9.4479,9.4479,9.428,9.428,29481.2961
2006-09-18 11:05:00,18.98,19.05,18.98,19.0,59518.84299819219,9.433,9.4678,9.433,9.443,59518.843
2006-09-18 11:10:00,19.0,19.01,18.97,18.99,18912.529550827425,9.443,9.4479,9.428,9.438,18912.5296
2006-09-18 11:15:00,18.99,19.02,18.99,19.02,13628.146293978583,9.438,9.4529,9.438,9.4529,13628.1463
2006-09-18 11:20:00,19.02,19.02,19.0,19.0,12237.519121123629,9.4529,9.4529,9.443,9.443,12237.5191
2006-09-18 11:25:00,19.0,19.0,18.98,18.99,15018.773466833543,9.443,9.443,9.433,9.438,15018.7735
2006-09-18 11:30:00,18.99,19.01,18.98,19.01,18912.529550827425,9.438,9.4479,9.433,9.4479,18912.5296
2006-09-18 11:35:00,19.01,19.01,19.0,19.0,7509.386733416772,9.4479,9.4479,9.443,9.443,7509.3867
2006-09-18 11:40:00,18.99,19.0,18.99,19.0,11403.142817410651,9.438,9.443,9.438,9.443,11403.1428
2006-09-18 11:45:00,18.99,19.05,18.99,19.04,19468.780419969407,9.438,9.4678,9.438,9.4628,19468.7804
2006-09-18 11:50:00,19.04,19.07,19.03,19.07,42831.316923932696,9.4628,9.4777,9.4579,9.4777,42831.3169
2006-09-18 11:55:00,19.06,19.06,19.05,19.05,4450.006953135865,9.4728,9.4728,9.4678,9.4678,4450.007
2006-09-18 12:00:00,19.05,19.05,18.98,18.99,38381.30997079684,9.4678,9.4678,9.433,9.438,38381.31
2006-09-18 12:05:00,18.99,18.99,18.94,18.94,20303.156723682383,9.438,9.438,9.4131,9.4131,20303.1567
2006-09-18 12:10:00,18.94,18.94,18.91,18.93,43943.81866221666,9.4131,9.4131,9.3982,9.4082,43943.8187
2006-09-18 12:15:00,18.92,18.92,18.87,18.87,21693.78389653734,9.4032,9.4032,9.3783,9.3783,21693.7839
2006-09-18 12:20:00,18.87,18.9,18.86,18.9,60353.21930190516,9.3783,9.3933,9.3734,9.3933,60353.2193
2006-09-18 12:25:00,18.9,18.91,18.88,18.9,26421.916284244195,9.3933,9.3982,9.3833,9.3933,26421.9163
2006-09-18 12:30:00,18.91,18.91,18.9,18.91,7509.386733416772,9.3982,9.3982,9.3933,9.3982,7509.3867
2006-09-18 12:35:00,18.92,18.92,18.91,18.91,25587.539980531223,9.4032,9.4032,9.3982,9.3982,25587.54
2006-09-18 12:40:00,18.92,18.94,18.91,18.94,25587.539980531223,9.4032,9.4131,9.3982,9.4131,25587.54
2006-09-18 12:45:00,18.94,18.96,18.93,18.96,20581.28215825337,9.4131,9.4231,9.4082,9.4231,20581.2822
2006-09-18 12:50:00,18.96,18.97,18.96,18.96,18078.15324711445,9.4231,9.428,9.4231,9.4231,18078.1532
2006-09-18 12:55:00,18.96,18.97,18.95,18.95,18078.15324711445,9.4231,9.428,9.4181,9.4181,18078.1532
2006-09-18 13:00:00,18.95,18.96,18.92,18.92,15296.898901404536,9.4181,9.4231,9.4032,9.4032,15296.8989
2006-09-18 13:05:00,18.92,18.92,18.89,18.9,23918.78737310527,9.4032,9.4032,9.3883,9.3933,23918.7874
2006-09-18 13:10:00,18.89,18.92,18.89,18.92,23918.78737310527,9.3883,9.4032,9.3883,9.4032,23918.7874
2006-09-18 13:15:00,18.92,18.92,18.91,18.91,8343.763037129745,9.4032,9.4032,9.3982,9.3982,8343.763
2006-09-18 13:20:00,18.91,18.93,18.89,18.91,39493.8117090808,9.3982,9.4082,9.3883,9.3982,39493.8117
2006-09-18 13:25:00,18.91,18.94,18.91,18.92,15575.024335975526,9.3982,9.4131,9.3982,9.4032,15575.0243
2006-09-18 13:30:00,18.93,18.93,18.91,18.91,24753.163676818247,9.4082,9.4082,9.3982,9.3982,24753.1637
2006-09-18 13:35:00,18.91,18.92,18.88,18.91,29759.421499096094,9.3982,9.4032,9.3833,9.3982,29759.4215
2006-09-18 13:40:00,18.91,18.91,18.85,18.85,36990.682797941874,9.3982,9.3982,9.3684,9.3684,36990.6828
2006-09-18 13:45:00,18.85,18.85,18.84,18.84,11125.017382839662,9.3684,9.3684,9.3634,9.3634,11125.0174
2006-09-18 13:50:00,18.84,18.84,18.82,18.82,26421.916284244195,9.3634,9.3634,9.3535,9.3535,26421.9163
2006-09-18 13:55:00,18.82,18.84,18.82,18.83,20859.40759282437,9.3535,9.3634,9.3535,9.3585,20859.4076
2006-09-18 14:00:00,18.83,18.84,18.83,18.83,21415.658461966348,9.3585,9.3634,9.3585,9.3585,21415.6585
2006-09-18 14:05:00,18.82,18.84,18.8,18.84,15575.024335975526,9.3535,9.3634,9.3436,9.3634,15575.0243
2006-09-18 14:10:00,18.84,18.91,18.83,18.9,64525.100820470034,9.3634,9.3982,9.3585,9.3933,64525.1008
2006-09-18 14:15:00,18.89,18.89,18.88,18.89,14462.52259769156,9.3883,9.3883,9.3833,9.3883,14462.5226
2006-09-18 14:20:00,18.89,18.89,18.85,18.86,11959.393686552636,9.3883,9.3883,9.3684,9.3734,11959.3937
2006-09-18 14:25:00,18.86,18.86,18.83,18.84,61187.59560561814,9.3734,9.3734,9.3585,9.3634,61187.5956
2006-09-18 14:30:00,18.83,18.83,18.79,18.79,20025.03128911139,9.3585,9.3585,9.3386,9.3386,20025.0313
2006-09-18 14:35:00,18.79,18.79,18.75,18.75,40328.18801279378,9.3386,9.3386,9.3187,9.3187,40328.188
2006-09-18 14:40:00,18.75,18.8,18.74,18.8,70087.60951188987,9.3187,9.3436,9.3137,9.3436,70087.6095
2006-09-18 14:45:00,18.79,18.83,18.79,18.83,37825.05910165485,9.3386,9.3585,9.3386,9.3585,37825.0591
2006-09-18 14:50:00,18.83,18.83,18.82,18.82,42553.19148936171,9.3585,9.3585,9.3535,9.3535,42553.1915
2006-09-18 14:55:00,18.82,18.83,18.82,18.82,20581.28215825337,9.3535,9.3585,9.3535,9.3535,20581.2822
2006-09-18 15:00:00,18.82,18.83,18.82,18.83,40050.06257822278,9.3535,9.3585,9.3535,9.3585,40050.0626
2006-09-18 15:05:00,18.83,18.83,18.82,18.83,45890.6967042136,9.3585,9.3585,9.3535,9.3585,45890.6967
2006-09-18 15:10:00,18.82,18.82,18.8,18.8,52287.58169934641,9.3535,9.3535,9.3436,9.3436,52287.5817
2006-09-18 15:15:00,18.8,18.84,18.8,18.83,44221.94409678766,9.3436,9.3634,9.3436,9.3585,44221.9441
2006-09-18 15:20:00,18.82,18.83,18.8,18.83,48393.82561535253,9.3535,9.3585,9.3436,9.3585,48393.8256
2006-09-18 15:25:00,18.83,18.88,18.81,18.87,48950.07648449451,9.3585,9.3833,9.3485,9.3783,48950.0765
2006-09-18 15:30:00,18.87,18.88,18.84,18.84,47281.32387706856,9.3783,9.3833,9.3634,9.3634,47281.3239
2006-09-18 15:35:00,18.84,18.84,18.8,18.8,37825.05910165485,9.3634,9.3634,9.3436,9.3436,37825.0591
2006-09-18 15:40:00,18.8,18.81,18.79,18.8,69809.48407731888,9.3436,9.3485,9.3386,9.3436,69809.4841
2006-09-18 15:45:00,18.8,18.8,18.79,18.79,92893.89514671118,9.3436,9.3436,9.3386,9.3386,92893.8951
2006-09-18 15:50:00,18.79,18.8,18.79,18.8,96231.40036156308,9.3386,9.3436,9.3386,9.3436,96231.4004
2006-09-18 15:55:00,18.8,18.84,18.79,18.84,91503.2679738562,9.3436,9.3634,9.3386,9.3634,91503.268
2006-09-19 09:30:00,18.79,18.82,18.72,18.77,58128.21582533723,9.3386,9.3535,9.3038,9.3286,58128.2158
2006-09-19 09:35:00,18.79,18.79,18.73,18.77,32540.67584480601,9.3386,9.3386,9.3088,9.3286,32540.6758
2006-09-19 09:40:00,18.77,18.82,18.74,18.79,46446.94757335559,9.3286,9.3535,9.3137,9.3386,46446.9476
2006-09-19 09:45:00,18.79,18.81,18.76,18.79,55068.83604505633,9.3386,9.3485,9.3237,9.3386,55068.836
2006-09-19 09:50:00,18.8,18.81,18.75,18.77,39771.93714365179,9.3436,9.3485,9.3187,9.3286,39771.9371
2006-09-19 09:55:00,18.76,18.82,18.76,18.82,121818.9403420943,9.3237,9.3535,9.3237,9.3535,121818.9403
2006-09-19 10:00:00,18.82,18.86,18.77,18.8,345431.7897371715,9.3535,9.3734,9.3286,9.3436,345431.7897
2006-09-19 10:05:00,18.79,18.83,18.78,18.82,110415.79752468364,9.3386,9.3585,9.3336,9.3535,110415.7975
2006-09-19 10:10:00,18.8,18.84,18.8,18.81,151022.1109720484,9.3436,9.3634,9.3436,9.3485,151022.111
2006-09-19 10:15:00,18.83,18.84,18.8,18.81,44500.06953135865,9.3585,9.3634,9.3436,9.3485,44500.0695
2006-09-19 10:20:00,18.81,18.81,18.75,18.76,101515.78361841192,9.3485,9.3485,9.3187,9.3237,101515.7836
2006-09-19 10:25:00,18.77,18.77,18.73,18.75,139062.71728549578,9.3286,9.3286,9.3088,9.3187,139062.7173
2006-09-19 10:30:00,18.75,18.75,18.73,18.73,15575.024335975526,9.3187,9.3187,9.3088,9.3088,15575.0243
2006-09-19 10:35:00,18.73,18.74,18.69,18.69,57571.96495619525,9.3088,9.3137,9.2889,9.2889,57571.965
2006-09-19 10:40:00,18.68,18.7,18.65,18.7,187734.6683354193,9.2839,9.2939,9.269,9.2939,187734.6683
2006-09-19 10:45:00,18.7,18.7,18.66,18.69,75093.86733416772,9.2939,9.2939,9.274,9.2889,75093.8673
2006-09-19 10:50:00,18.7,18.7,18.68,18.68,38103.18453622584,9.2939,9.2939,9.2839,9.2839,38103.1845
2006-09-19 10:55:00,18.68,18.69,18.67,18.68,76762.61994159367,9.2839,9.2889,9.2789,9.2839,76762.6199
2006-09-19 11:00:00,18.68,18.69,18.67,18.69,58406.34125990822,9.2839,9.2889,9.2789,9.2889,58406.3413
2006-09-19 11:05:00,18.69,18.7,18.69,18.7,35878.18105965791,9.2889,9.2939,9.2889,9.2939,35878.1811
2006-09-19 11:10:00,18.7,18.7,18.69,18.69,48393.82561535253,9.2939,9.2939,9.2889,9.2889,48393.8256
2006-09-19 11:15:00,18.69,18.73,18.69,18.71,98456.403838131,9.2889,9.3088,9.2889,9.2988,98456.4038
2006-09-19 11:20:00,18.71,18.77,18.71,18.76,76484.49450702267,9.2988,9.3286,9.2988,9.3237,76484.4945
2006-09-19 11:25:00,18.74,18.79,18.73,18.73,116534.55708524544,9.3137,9.3386,9.3088,9.3088,116534.5571
2006-09-19 11:30:00,18.73,18.73,18.71,18.73,20303.156723682383,9.3088,9.3088,9.2988,9.3088,20303.1567
2006-09-19 11:35:00,18.72,18.73,18.71,18.71,28368.79432624113,9.3038,9.3088,9.2988,9.2988,28368.7943
2006-09-19 11:40:00,18.71,18.73,18.7,18.73,24753.163676818247,9.2988,9.3088,9.2939,9.3088,24753.1637
2006-09-19 11:45:00,18.72,18.72,18.68,18.69,34209.42845223196,9.3038,9.3038,9.2839,9.2889,34209.4285
2006-09-19 11:50:00,18.69,18.71,18.69,18.7,20303.156723682383,9.2889,9.2988,9.2889,9.2939,20303.1567
2006-09-19 11:55:00,18.7,18.7,18.68,18.68,20025.03128911139,9.2939,9.2939,9.2839,9.2839,20025.0313
2006-09-19 12:00:00,18.67,18.69,18.67,18.68,22806.285634821303,9.2789,9.2889,9.2789,9.2839,22806.2856
2006-09-19 12:05:00,18.68,18.71,18.68,18.71,41440.68975107774,9.2839,9.2988,9.2839,9.2988,41440.6898
2006-09-19 12:10:00,18.71,18.72,18.69,18.69,55903.2123487693,9.2988,9.3038,9.2889,9.2889,55903.2123
2006-09-19 12:15:00,18.69,18.69,18.66,18.67,50062.57822277848,9.2889,9.2889,9.274,9.2789,50062.5782
2006-09-19 12:20:00,18.67,18.69,18.66,18.68,37268.80823251286,9.2789,9.2889,9.274,9.2839,37268.8082
2006-09-19 12:25:00,18.68,18.68,18.65,18.66,52009.45626477542,9.2839,9.2839,9.269,9.274,52009.4563
2006-09-19 12:30:00,18.66,18.67,18.65,18.66,35878.18105965791,9.274,9.2789,9.269,9.274,35878.1811
2006-09-19 12:35:00,18.66,18.66,18.63,18.63,20303.156723682383,9.274,9.274,9.2591,9.2591,20303.1567
2006-09-19 12:40:00,18.63,18.64,18.63,18.63,31984.424975664027,9.2591,9.264,9.2591,9.2591,31984.425
2006-09-19 12:45:00,18.63,18.64,18.63,18.64,39215.68627450981,9.2591,9.264,9.2591,9.264,39215.6863
2006-09-19 12:50:00,18.64,18.64,18.63,18.64,18634.40411625643,9.264,9.264,9.2591,9.264,18634.4041
2006-09-19 12:55:00,18.63,18.64,18.62,18.62,161590.87748574608,9.2591,9.264,9.2541,9.2541,161590.8775
2006-09-19 13:00:00,18.62,18.64,18.62,18.64,34765.679321373944,9.2541,9.264,9.2541,9.264,34765.6793
2006-09-19 13:05:00,18.64,18.65,18.62,18.64,214434.71005423449,9.264,9.269,9.2541,9.264,214434.7101
2006-09-19 13:10:00,18.63,18.64,18.6,18.6,23918.78737310527,9.2591,9.264,9.2442,9.2442,23918.7874
2006-09-19 13:15:00,18.61,18.63,18.6,18.62,23362.53650396329,9.2491,9.2591,9.2442,9.2541,23362.5365
2006-09-19 13:20:00,18.63,18.65,18.63,18.63,162981.50465860104,9.2591,9.269,9.2591,9.2591,162981.5047
2006-09-19 13:25:00,18.64,18.65,18.63,18.65,30593.79780280907,9.264,9.269,9.2591,9.269,30593.7978
2006-09-19 13:30:00,18.65,18.65,18.63,18.64,23084.4110693923,9.269,9.269,9.2591,9.264,23084.4111
2006-09-19 13:35:00,18.64,18.64,18.61,18.61,29759.421499096094,9.264,9.264,9.2491,9.2491,29759.4215
2006-09-19 13:40:00,18.61,18.62,18.6,18.61,25865.66541510221,9.2491,9.2541,9.2442,9.2491,25865.6654
2006-09-19 13:45:00,18.61,18.62,18.6,18.61,85662.63384786539,9.2491,9.2541,9.2442,9.2491,85662.6338
2006-09-19 13:50:00,18.62,18.62,18.59,18.61,123209.56751494925,9.2541,9.2541,9.2392,9.2491,123209.5675
2006-09-19 13:55:00,18.62,18.64,18.6,18.64,82603.2540675845,9.2541,9.264,9.2442,9.264,82603.2541
2006-09-19 14:00:00,18.64,18.64,18.63,18.64,95397.0240578501,9.264,9.264,9.2591,9.264,95397.0241
2006-09-19 14:05:00,18.64,18.64,18.62,18.62,43387.56779307468,9.264,9.264,9.2541,9.2541,43387.5678
2006-09-19 14:10:00,18.62,18.64,18.62,18.62,48671.95104992352,9.2541,9.264,9.2541,9.2541,48671.951
2006-09-19 14:15:00,18.62,18.63,18.62,18.62,23362.53650396329,9.2541,9.2591,9.2541,9.2541,23362.5365
2006-09-19 14:20:00,18.63,18.65,18.63,18.65,73981.36559588375,9.2591,9.269,9.2591,9.269,73981.3656
2006-09-19 14:25:00,18.65,18.65,18.64,18.65,27256.29258795717,9.269,9.269,9.264,9.269,27256.2926
2006-09-19 14:30:00,18.66,18.67,18.64,18.65,135447.08663607287,9.274,9.2789,9.264,9.269,135447.0866
2006-09-19 14:35:00,18.65,18.71,18.64,18.7,145459.60228062858,9.269,9.2988,9.264,9.2939,145459.6023
2006-09-19 14:40:00,18.71,18.75,18.71,18.73,49506.327353636494,9.2988,9.3187,9.2988,9.3088,49506.3274
2006-09-19 14:45:00,18.73,18.73,18.72,18.72,19468.780419969407,9.3088,9.3088,9.3038,9.3038,19468.7804
2006-09-19 14:50:00,18.72,18.73,18.71,18.71,23362.53650396329,9.3038,9.3088,9.2988,9.2988,23362.5365
2006-09-19 14:55:00,18.72,18.72,18.71,18.71,33931.30301766097,9.3038,9.3038,9.2988,9.2988,33931.303
2006-09-19 15:00:00,18.71,18.71,18.68,18.69,64246.97538589904,9.2988,9.2988,9.2839,9.2889,64246.9754
2006-09-19 15:05:00,18.69,18.7,18.69,18.7,29759.421499096094,9.2889,9.2939,9.2889,9.2939,29759.4215
2006-09-19 15:10:00,18.7,18.77,18.7,18.76,208594.0759282437,9.2939,9.3286,9.2939,9.3237,208594.0759
2006-09-19 15:15:00,18.76,18.8,18.76,18.79,55346.96147962732,9.3237,9.3436,9.3237,9.3386,55346.9615
2006-09-19 15:20:00,18.79,18.87,18.77,18.87,86497.01015157838,9.3386,9.3783,9.3286,9.3783,86497.0102
2006-09-19 15:25:00,18.87,18.87,18.84,18.84,28925.04519538312,9.3783,9.3783,9.3634,9.3634,28925.0452
2006-09-19 15:30:00,18.84,18.88,18.84,18.88,56459.46321791128,9.3634,9.3833,9.3634,9.3833,56459.4632
2006-09-19 15:35:00,18.88,18.88,18.84,18.85,54790.71061048533,9.3833,9.3833,9.3634,9.3684,54790.7106
2006-09-19 15:40:00,18.85,18.91,18.85,18.91,39493.8117090808,9.3684,9.3982,9.3684,9.3982,39493.8117
2006-09-19 15:45:00,18.91,18.91,18.88,18.88,25587.539980531223,9.3982,9.3982,9.3833,9.3833,25587.54
2006-09-19 15:50:00,18.88,18.88,18.87,18.88,27534.418022528163,9.3833,9.3833,9.3783,9.3833,27534.418
2006-09-19 15:55:00,18.88,18.89,18.88,18.88,45056.32040050063,9.3833,9.3883,9.3833,9.3833,45056.3204
2006-09-20 09:30:00,18.97,19.02,18.96,19.01,114309.55360867752,9.428,9.4529,9.4231,9.4479,114309.5536
2006-09-20 09:35:00,19.01,19.1,19.0,19.08,64803.22625504103,9.4479,9.4927,9.443,9.4827,64803.2263
2006-09-20 09:40:00,19.07,19.12,19.04,19.12,50340.70365734947,9.4777,9.5026,9.4628,9.5026,50340.7037
2006-09-20 09:45:00,19.12,19.16,19.06,19.06,45056.32040050063,9.5026,9.5225,9.4728,9.4728,45056.3204
2006-09-20 09:50:00,19.04,19.04,18.99,19.02,60353.21930190516,9.4628,9.4628,9.438,9.4529,60353.2193
2006-09-20 09:55:00,19.01,19.05,19.01,19.05,19468.780419969407,9.4479,9.4678,9.4479,9.4678,19468.7804
2006-09-20 10:00:00,19.05,19.06,19.0,19.03,43109.442358503686,9.4678,9.4728,9.443,9.4579,43109.4424
2006-09-20 10:05:00,19.03,19.04,19.0,19.0,24753.163676818247,9.4579,9.4628,9.443,9.443,24753.1637
2006-09-20 10:10:00,18.98,18.98,18.95,18.97,36156.3064942289,9.433,9.433,9.4181,9.428,36156.3065
2006-09-20 10:15:00,18.96,19.01,18.96,19.0,23084.4110693923,9.4231,9.4479,9.4231,9.443,23084.4111
2006-09-20 10:20:00,19.0,19.02,18.98,19.02,26143.790849673205,9.443,9.4529,9.433,9.4529,26143.7908
2006-09-20 10:25:00,19.03,19.06,19.01,19.05,35600.05562508692,9.4579,9.4728,9.4479,9.4678,35600.0556
2006-09-20 10:30:00,19.06,19.06,19.04,19.06,40050.06257822278,9.4728,9.4728,9.4628,9.4728,40050.0626
2006-09-20 10:35:00,19.06,19.07,19.06,19.07,30037.546933667087,9.4728,9.4777,9.4728,9.4777,30037.5469
2006-09-20 10:40:00,19.07,19.07,19.06,19.06,44778.19496592964,9.4777,9.4777,9.4728,9.4728,44778.195
2006-09-20 10:45:00,19.06,19.07,19.05,19.05,32262.550410235017,9.4728,9.4777,9.4678,9.4678,32262.5504
2006-09-20 10:50:00,19.04,19.07,19.02,19.04,92893.89514671118,9.4628,9.4777,9.4529,9.4628,92893.8951
2006-09-20 10:55:00,19.05,19.05,19.01,19.05,28925.04519538312,9.4678,9.4678,9.4479,9.4678,28925.0452
2006-09-20 11:00:00,19.05,19.06,19.02,19.03,200528.4383256849,9.4678,9.4728,9.4529,9.4579,200528.4383
2006-09-20 11:05:00,19.02,19.03,19.02,19.02,36712.557363370885,9.4529,9.4579,9.4529,9.4529,36712.5574
2006-09-20 11:10:00,19.02,19.06,19.0,19.02,45890.6967042136,9.4529,9.4728,9.443,9.4529,45890.6967
2006-09-20 11:15:00,19.02,19.04,19.0,19.02,47281.32387706856,9.4529,9.4628,9.443,9.4529,47281.3239
2006-09-20 11:20:00,19.01,19.06,19.01,19.05,116256.43165067448,9.4479,9.4728,9.4479,9.4678,116256.4317
2006-09-20 11:25:00,19.06,19.06,19.04,19.05,35043.80475594493,9.4728,9.4728,9.4628,9.4678,35043.8048
2006-09-20 11:30:00,19.05,19.05,19.03,19.04,16687.52607425949,9.4678,9.4678,9.4579,9.4628,16687.5261
2006-09-20 11:35:00,19.03,19.05,19.03,19.03,16131.275205117508,9.4579,9.4678,9.4579,9.4579,16131.2752
2006-09-20 11:40:00,19.03,19.03,19.01,19.01,17800.02781254346,9.4579,9.4579,9.4479,9.4479,17800.0278
2006-09-20 11:45:00,19.01,19.02,19.01,19.02,10290.641079126686,9.4479,9.4529,9.4479,9.4529,10290.6411
2006-09-20 11:50:00,19.02,19.02,19.01,19.02,9178.13934084272,9.4529,9.4529,9.4479,9.4529,9178.1393
2006-09-20 11:55:00,19.01,19.01,18.98,19.0,30315.67236823808,9.4479,9.4479,9.433,9.443,30315.6724
2006-09-20 12:00:00,19.01,19.01,18.99,19.0,16965.651508830484,9.4479,9.4479,9.438,9.443,16965.6515
2006-09-20 12:05:00,19.0,19.02,19.0,19.01,14740.648032262552,9.443,9.4529,9.443,9.4479,14740.648
2006-09-20 12:10:00,19.0,19.0,18.97,18.98,28090.668891670142,9.443,9.443,9.428,9.433,28090.6689
2006-09-20 12:15:00,18.98,19.01,18.97,18.97,32262.550410235017,9.433,9.4479,9.428,9.428,32262.5504
2006-09-20 12:20:00,18.97,18.98,18.96,18.98,104297.03796412185,9.428,9.433,9.4231,9.433,104297.038
2006-09-20 12:25:00,18.97,18.98,18.96,18.97,13628.146293978583,9.428,9.433,9.4231,9.428,13628.1463
2006-09-20 12:30:00,18.97,18.98,18.97,18.97,10568.76651369768,9.428,9.433,9.428,9.428,10568.7665
2006-09-20 12:35:00,18.97,18.97,18.96,18.96,43943.81866221666,9.428,9.428,9.4231,9.4231,43943.8187
2006-09-20 12:40:00,18.97,18.97,18.95,18.96,10012.515644555697,9.428,9.428,9.4181,9.4231,10012.5156
2006-09-20 12:45:00,18.96,18.96,18.94,18.95,24753.163676818247,9.4231,9.4231,9.4131,9.4181,24753.1637
2006-09-20 12:50:00,18.94,18.95,18.94,18.94,10568.76651369768,9.4131,9.4181,9.4131,9.4131,10568.7665
2006-09-20 12:55:00,18.94,18.95,18.93,18.93,16131.275205117508,9.4131,9.4181,9.4082,9.4082,16131.2752
2006-09-20 13:00:00,18.93,18.93,18.92,18.92,18078.15324711445,9.4082,9.4082,9.4032,9.4032,18078.1532
2006-09-20 13:05:00,18.92,18.92,18.91,18.91,12237.519121123629,9.4032,9.4032,9.3982,9.3982,12237.5191
2006-09-20 13:10:00,18.91,18.92,18.91,18.91,11125.017382839662,9.3982,9.4032,9.3982,9.3982,11125.0174
2006-09-20 13:15:00,18.91,18.91,18.9,18.91,11681.268251981644,9.3982,9.3982,9.3933,9.3982,11681.2683
2006-09-20 13:20:00,18.91,18.91,18.89,18.89,53121.958003059386,9.3982,9.3982,9.3883,9.3883,53121.958
2006-09-20 13:25:00,18.89,18.92,18.89,18.92,36990.682797941874,9.3883,9.4032,9.3883,9.4032,36990.6828
2006-09-20 13:30:00,18.91,18.92,18.91,18.92,39215.68627450981,9.3982,9.4032,9.3982,9.4032,39215.6863
2006-09-20 13:35:00,18.92,18.92,18.91,18.92,13628.146293978583,9.4032,9.4032,9.3982,9.4032,13628.1463
2006-09-20 13:40:00,18.92,18.95,18.92,18.95,43109.442358503686,9.4032,9.4181,9.4032,9.4181,43109.4424
2006-09-20 13:45:00,18.95,18.96,18.95,18.96,25865.66541510221,9.4181,9.4231,9.4181,9.4231,25865.6654
2006-09-20 13:50:00,18.96,18.97,18.96,18.96,36156.3064942289,9.4231,9.428,9.4231,9.4231,36156.3065
2006-09-20 13:55:00,18.97,18.97,18.96,18.97,13350.020859407594,9.428,9.428,9.4231,9.428,13350.0209
2006-09-20 14:00:00,18.97,19.0,18.96,19.0,51175.079961062445,9.428,9.443,9.4231,9.443,51175.08
2006-09-20 14:05:00,18.99,18.99,18.96,18.97,16965.651508830484,9.438,9.438,9.4231,9.428,16965.6515
2006-09-20 14:10:00,18.97,18.97,18.92,18.93,27256.29258795717,9.428,9.428,9.4032,9.4082,27256.2926
2006-09-20 14:15:00,18.93,19.0,18.91,18.96,31428.174106522045,9.4082,9.443,9.3982,9.4231,31428.1741
2006-09-20 14:20:00,18.95,18.97,18.9,18.92,43665.69322764567,9.4181,9.428,9.3933,9.4032,43665.6932
2006-09-20 14:25:00,18.92,18.97,18.92,18.94,27534.418022528163,9.4032,9.428,9.4032,9.4131,27534.418
2006-09-20 14:30:00,18.94,19.0,18.93,19.0,40050.06257822278,9.4131,9.443,9.4082,9.443,40050.0626
2006-09-20 14:35:00,19.0,19.01,18.94,18.94,33653.17758308998,9.443,9.4479,9.4131,9.4131,33653.1776
2006-09-20 14:40:00,18.93,18.94,18.92,18.94,25587.539980531223,9.4082,9.4131,9.4032,9.4131,25587.54
2006-09-20 14:45:00,18.94,18.94,18.92,18.93,24753.163676818247,9.4131,9.4131,9.4032,9.4082,24753.1637
2006-09-20 14:50:00,18.94,19.0,18.93,19.0,31984.424975664027,9.4131,9.443,9.4082,9.443,31984.425
2006-09-20 14:55:00,19.0,19.0,18.96,18.98,37546.93366708386,9.443,9.443,9.4231,9.433,37546.9337
2006-09-20 15:00:00,18.99,19.04,18.98,19.04,36712.557363370885,9.438,9.4628,9.433,9.4628,36712.5574
2006-09-20 15:05:00,19.03,19.03,19.0,19.0,34487.553886802954,9.4579,9.4579,9.443,9.443,34487.5539
2006-09-20 15:10:00,19.0,19.01,18.98,18.98,23640.66193853428,9.443,9.4479,9.433,9.433,23640.6619
2006-09-20 15:15:00,18.99,19.0,18.99,18.99,21693.78389653734,9.438,9.443,9.438,9.438,21693.7839
2006-09-20 15:20:00,19.0,19.01,18.98,19.01,46725.07300792658,9.443,9.4479,9.433,9.4479,46725.073
2006-09-20 15:25:00,19.01,19.02,19.0,19.02,37268.80823251286,9.4479,9.4529,9.443,9.4529,37268.8082
2006-09-20 15:30:00,19.02,19.06,19.02,19.04,52843.83256848839,9.4529,9.4728,9.4529,9.4628,52843.8326
2006-09-20 15:35:00,19.04,19.04,19.01,19.02,45056.32040050063,9.4628,9.4628,9.4479,9.4529,45056.3204
2006-09-20 15:40:00,19.02,19.03,19.01,19.02,39493.8117090808,9.4529,9.4579,9.4479,9.4529,39493.8117
2006-09-20 15:45:00,19.02,19.04,19.02,19.04,45890.6967042136,9.4529,9.4628,9.4529,9.4628,45890.6967
2006-09-20 15:50:00,19.04,19.04,19.02,19.02,97065.77666527603,9.4628,9.4628,9.4529,9.4529,97065.7767
2006-09-20 15:55:00,19.02,19.02,19.0,19.0,119315.81143095536,9.4529,9.4529,9.443,9.443,119315.8114
2006-09-21 09:30:00,18.95,19.04,18.95,19.03,39493.8117090808,9.4181,9.4628,9.4181,9.4579,39493.8117
2006-09-21 09:35:00,19.02,19.06,19.02,19.06,10012.515644555697,9.4529,9.4728,9.4529,9.4728,10012.5156
2006-09-21 09:40:00,19.06,19.11,19.06,19.1,31984.424975664027,9.4728,9.4976,9.4728,9.4927,31984.425
2006-09-21 09:45:00,19.11,19.12,19.08,19.1,48671.95104992352,9.4976,9.5026,9.4827,9.4927,48671.951
2006-09-21 09:50:00,19.1,19.14,19.07,19.13,51731.33083020442,9.4927,9.5125,9.4777,9.5076,51731.3308
2006-09-21 09:55:00,19.13,19.15,19.09,19.09,33375.05214851898,9.5076,9.5175,9.4877,9.4877,33375.0521
2006-09-21 10:00:00,19.09,19.12,19.07,19.11,59240.7175636212,9.4877,9.5026,9.4777,9.4976,59240.7176
2006-09-21 10:05:00,19.11,19.11,19.0,19.01,59796.968432763184,9.4976,9.4976,9.443,9.4479,59796.9684
2006-09-21 10:10:00,19.02,19.06,18.99,19.0,52565.7071339174,9.4529,9.4728,9.438,9.443,52565.7071
2006-09-21 10:15:00,19.0,19.02,18.97,18.99,42275.06605479072,9.443,9.4529,9.428,9.438,42275.0661
2006-09-21 10:20:00,18.97,19.02,18.97,19.0,16687.52607425949,9.428,9.4529,9.428,9.443,16687.5261
2006-09-21 10:25:00,18.99,19.0,18.97,18.97,17800.02781254346,9.438,9.443,9.428,9.428,17800.0278
2006-09-21 10:30:00,18.98,18.99,18.97,18.98,20303.156723682383,9.433,9.438,9.428,9.433,20303.1567
2006-09-21 10:35:00,18.98,18.98,18.95,18.95,25309.41454596023,9.433,9.433,9.4181,9.4181,25309.4145
2006-09-21 10:40:00,18.94,18.96,18.93,18.96,38659.43540536783,9.4131,9.4231,9.4082,9.4231,38659.4354
2006-09-21 10:45:00,18.96,19.0,18.95,18.98,44221.94409678766,9.4231,9.443,9.4181,9.433,44221.9441
2006-09-21 10:50:00,18.98,18.98,18.97,18.97,33931.30301766097,9.433,9.433,9.428,9.428,33931.303
2006-09-21 10:55:00,18.97,18.97,18.96,18.96,27812.54345709916,9.428,9.428,9.4231,9.4231,27812.5435
2006-09-21 11:00:00,18.96,18.97,18.95,18.97,26143.790849673205,9.4231,9.428,9.4181,9.428,26143.7908
2006-09-21 11:05:00,18.96,19.0,18.96,18.98,33096.92671394799,9.4231,9.443,9.4231,9.433,33096.9267
2006-09-21 11:10:00,18.98,18.98,18.97,18.98,66750.10429703796,9.433,9.433,9.428,9.433,66750.1043
2006-09-21 11:15:00,18.98,18.98,18.96,18.98,25865.66541510221,9.433,9.433,9.4231,9.433,25865.6654
2006-09-21 11:20:00,18.98,18.99,18.97,18.98,37546.93366708386,9.433,9.438,9.428,9.433,37546.9337
2006-09-21 11:25:00,18.99,19.01,18.99,19.01,30315.67236823808,9.438,9.4479,9.438,9.4479,30315.6724
2006-09-21 11:30:00,19.01,19.01,18.98,19.0,32540.67584480601,9.4479,9.4479,9.433,9.443,32540.6758
2006-09-21 11:35:00,19.0,19.01,18.99,19.0,24753.163676818247,9.443,9.4479,9.438,9.443,24753.1637
2006-09-21 11:40:00,19.0,19.0,18.98,19.0,22528.16020025032,9.443,9.443,9.433,9.443,22528.1602
2006-09-21 11:45:00,19.0,19.01,19.0,19.01,18356.27868168544,9.443,9.4479,9.443,9.4479,18356.2787
2006-09-21 11:50:00,19.01,19.02,19.01,19.01,27812.54345709916,9.4479,9.4529,9.4479,9.4479,27812.5435
2006-09-21 11:55:00,19.01,19.01,18.98,19.0,24753.163676818247,9.4479,9.4479,9.433,9.443,24753.1637
2006-09-21 12:00:00,19.0,19.0,18.97,18.99,57571.96495619525,9.443,9.443,9.428,9.438,57571.965
2006-09-21 12:05:00,18.98,18.98,18.96,18.97,65915.727993325,9.433,9.433,9.4231,9.428,65915.728
2006-09-21 12:10:00,18.98,19.0,18.97,18.99,19468.780419969407,9.433,9.443,9.428,9.438,19468.7804
2006-09-21 12:15:00,18.99,19.0,18.98,18.98,16131.275205117508,9.438,9.443,9.433,9.433,16131.2752
2006-09-21 12:20:00,18.97,18.97,18.88,18.88,50896.95452649145,9.428,9.428,9.3833,9.3833,50896.9545
2006-09-21 12:25:00,18.88,18.88,18.85,18.88,40606.313447364766,9.3833,9.3833,9.3684,9.3833,40606.3134
2006-09-21 12:30:00,18.88,18.91,18.87,18.88,37268.80823251286,9.3833,9.3982,9.3783,9.3833,37268.8082
2006-09-21 12:35:00,18.87,18.88,18.87,18.87,26978.16715338618,9.3783,9.3833,9.3783,9.3783,26978.1672
2006-09-21 12:40:00,18.87,18.87,18.84,18.85,54790.71061048533,9.3783,9.3783,9.3634,9.3684,54790.7106
2006-09-21 12:45:00,18.85,18.87,18.85,18.85,23640.66193853428,9.3684,9.3783,9.3684,9.3684,23640.6619
2006-09-21 12:50:00,18.85,18.87,18.84,18.86,33931.30301766097,9.3684,9.3783,9.3634,9.3734,33931.303
2006-09-21 12:55:00,18.85,18.85,18.84,18.84,36990.682797941874,9.3684,9.3684,9.3634,9.3634,36990.6828
2006-09-21 13:00:00,18.85,18.85,18.84,18.84,33096.92671394799,9.3684,9.3684,9.3634,9.3634,33096.9267
2006-09-21 13:05:00,18.84,18.84,18.8,18.83,46446.94757335559,9.3634,9.3634,9.3436,9.3585,46446.9476
2006-09-21 13:10:00,18.83,18.84,18.83,18.83,25865.66541510221,9.3585,9.3634,9.3585,9.3585,25865.6654
2006-09-21 13:15:00,18.83,18.87,18.83,18.87,36434.431928799895,9.3585,9.3783,9.3585,9.3783,36434.4319
2006-09-21 13:20:00,18.86,18.87,18.84,18.87,54512.58517591434,9.3734,9.3783,9.3634,9.3783,54512.5852
2006-09-21 13:25:00,18.86,18.88,18.85,18.88,25587.539980531223,9.3734,9.3833,9.3684,9.3833,25587.54
2006-09-21 13:30:00,18.87,18.88,18.87,18.87,22250.034765679324,9.3783,9.3833,9.3783,9.3783,22250.0348
2006-09-21 13:35:00,18.87,18.88,18.87,18.88,31706.299541093034,9.3783,9.3833,9.3783,9.3833,31706.2995
2006-09-21 13:40:00,18.88,18.88,18.86,18.87,19468.780419969407,9.3833,9.3833,9.3734,9.3783,19468.7804
2006-09-21 13:45:00,18.87,18.89,18.87,18.89,19746.9058545404,9.3783,9.3883,9.3783,9.3883,19746.9059
2006-09-21 13:50:00,18.89,18.91,18.88,18.88,27534.418022528163,9.3883,9.3982,9.3833,9.3833,27534.418
2006-09-21 13:55:00,18.88,18.9,18.88,18.9,19746.9058545404,9.3833,9.3933,9.3833,9.3933,19746.9059
2006-09-21 14:00:00,18.9,18.97,18.9,18.96,41718.81518564873,9.3933,9.428,9.3933,9.4231,41718.8152
2006-09-21 14:05:00,18.96,18.96,18.91,18.91,30315.67236823808,9.4231,9.4231,9.3982,9.3982,30315.6724
2006-09-21 14:10:00,18.89,18.91,18.89,18.91,24475.03824224725,9.3883,9.3982,9.3883,9.3982,24475.0382
2006-09-21 14:15:00,18.9,18.9,18.88,18.89,16409.4006396885,9.3933,9.3933,9.3833,9.3883,16409.4006
2006-09-21 14:20:00,18.89,18.9,18.89,18.89,36990.682797941874,9.3883,9.3933,9.3883,9.3883,36990.6828
2006-09-21 14:25:00,18.89,18.9,18.89,18.89,45612.57126964261,9.3883,9.3933,9.3883,9.3883,45612.5713
2006-09-21 14:30:00,18.89,18.89,18.88,18.89,56181.33778334029,9.3883,9.3883,9.3833,9.3883,56181.3378
2006-09-21 14:35:00,18.89,18.89,18.89,18.89,41440.68975107774,9.3883,9.3883,9.3883,9.3883,41440.6898
2006-09-21 14:40:00,18.89,18.89,18.89,18.89,32540.67584480601,9.3883,9.3883,9.3883,9.3883,32540.6758
2006-09-21 14:45:00,18.89,18.93,18.89,18.92,19746.9058545404,9.3883,9.4082,9.3883,9.4032,19746.9059
2006-09-21 14:50:00,18.92,18.92,18.9,18.9,20581.28215825337,9.4032,9.4032,9.3933,9.3933,20581.2822
2006-09-21 14:55:00,18.9,18.9,18.88,18.88,13350.020859407594,9.3933,9.3933,9.3833,9.3833,13350.0209
2006-09-21 15:00:00,18.88,18.89,18.88,18.89,33653.17758308998,9.3833,9.3883,9.3833,9.3883,33653.1776
2006-09-21 15:05:00,18.89,18.89,18.88,18.88,29481.296064525104,9.3883,9.3883,9.3833,9.3833,29481.2961
2006-09-21 15:10:00,18.88,18.88,18.85,18.85,40050.06257822278,9.3833,9.3833,9.3684,9.3684,40050.0626
2006-09-21 15:15:00,18.86,18.87,18.85,18.85,40050.06257822278,9.3734,9.3783,9.3684,9.3684,40050.0626
2006-09-21 15:20:00,18.85,18.88,18.85,18.88,48393.82561535253,9.3684,9.3833,9.3684,9.3833,48393.8256
2006-09-21 15:25:00,18.88,18.88,18.87,18.88,38381.30997079684,9.3833,9.3833,9.3783,9.3833,38381.31
2006-09-21 15:30:00,18.87,18.89,18.87,18.87,40606.313447364766,9.3783,9.3883,9.3783,9.3783,40606.3134
2006-09-21 15:35:00,18.87,18.88,18.87,18.87,52843.83256848839,9.3783,9.3833,9.3783,9.3783,52843.8326
2006-09-21 15:40:00,18.87,18.88,18.86,18.87,39493.8117090808,9.3783,9.3833,9.3734,9.3783,39493.8117
2006-09-21 15:45:00,18.87,18.87,18.82,18.83,125434.5709915172,9.3783,9.3783,9.3535,9.3585,125434.571
2006-09-21 15:50:00,18.83,18.88,18.83,18.88,62856.34821304409,9.3585,9.3833,9.3585,9.3833,62856.3482
2006-09-21 15:55:00,18.87,18.9,18.87,18.9,114031.42817410654,9.3783,9.3933,9.3783,9.3933,114031.4282
2006-09-22 09:30:00,18.9,18.94,18.85,18.87,35321.93019051592,9.3933,9.4131,9.3684,9.3783,35321.9302
2006-09-22 09:35:00,18.85,18.87,18.85,18.87,13350.020859407594,9.3684,9.3783,9.3684,9.3783,13350.0209
2006-09-22 09:40:00,18.87,18.87,18.78,18.78,16131.275205117508,9.3783,9.3783,9.3336,9.3336,16131.2752
2006-09-22 09:45:00,18.78,18.86,18.78,18.83,32818.801279377,9.3336,9.3734,9.3336,9.3585,32818.8013
2006-09-22 09:50:00,18.82,18.87,18.82,18.85,18634.40411625643,9.3535,9.3783,9.3535,9.3684,18634.4041
2006-09-22 09:55:00,18.84,18.84,18.76,18.76,15296.898901404536,9.3634,9.3634,9.3237,9.3237,15296.8989
2006-09-22 10:00:00,18.76,18.76,18.72,18.75,31984.424975664027,9.3237,9.3237,9.3038,9.3187,31984.425
2006-09-22 10:05:00,18.76,18.8,18.76,18.79,36990.682797941874,9.3237,9.3436,9.3237,9.3386,36990.6828
2006-09-22 10:10:00,18.79,18.79,18.78,18.79,18634.40411625643,9.3386,9.3386,9.3336,9.3386,18634.4041
2006-09-22 10:15:00,18.79,18.79,18.76,18.78,11125.017382839662,9.3386,9.3386,9.3237,9.3336,11125.0174
2006-09-22 10:20:00,18.79,18.82,18.78,18.8,21415.658461966348,9.3386,9.3535,9.3336,9.3436,21415.6585
2006-09-22 10:25:00,18.79,18.79,18.75,18.75,22250.034765679324,9.3386,9.3386,9.3187,9.3187,22250.0348
2006-09-22 10:30:00,18.75,18.78,18.73,18.73,60075.09386733417,9.3187,9.3336,9.3088,9.3088,60075.0939
2006-09-22 10:35:00,18.7,18.71,18.68,18.71,39771.93714365179,9.2939,9.2988,9.2839,9.2988,39771.9371
2006-09-22 10:40:00,18.72,18.75,18.71,18.74,31706.299541093034,9.3038,9.3187,9.2988,9.3137,31706.2995
2006-09-22 10:45:00,18.74,18.74,18.71,18.71,21971.90933110833,9.3137,9.3137,9.2988,9.2988,21971.9093
2006-09-22 10:50:00,18.71,18.73,18.7,18.71,17521.902377972467,9.2988,9.3088,9.2939,9.2988,17521.9024
2006-09-22 10:55:00,18.71,18.72,18.7,18.7,30871.923237380062,9.2988,9.3038,9.2939,9.2939,30871.9232
2006-09-22 11:00:00,18.7,18.7,18.7,18.7,39493.8117090808,9.2939,9.2939,9.2939,9.2939,39493.8117
2006-09-22 11:05:00,18.7,18.71,18.69,18.69,36990.682797941874,9.2939,9.2988,9.2889,9.2889,36990.6828
2006-09-22 11:10:00,18.69,18.7,18.68,18.69,24475.03824224725,9.2889,9.2939,9.2839,9.2889,24475.0382
2006-09-22 11:15:00,18.69,18.7,18.68,18.68,18634.40411625643,9.2889,9.2939,9.2839,9.2839,18634.4041
2006-09-22 11:20:00,18.68,18.7,18.68,18.7,18356.27868168544,9.2839,9.2939,9.2839,9.2939,18356.2787
2006-09-22 11:25:00,18.69,18.7,18.68,18.68,10012.515644555697,9.2889,9.2939,9.2839,9.2839,10012.5156
2006-09-22 11:30:00,18.68,18.69,18.68,18.69,3615.63064942289,9.2839,9.2889,9.2839,9.2889,3615.6306
2006-09-22 11:35:00,18.69,18.7,18.69,18.7,24475.03824224725,9.2889,9.2939,9.2889,9.2939,24475.0382
2006-09-22 11:40:00,18.7,18.71,18.7,18.7,20303.156723682383,9.2939,9.2988,9.2939,9.2939,20303.1567
2006-09-22 11:45:00,18.69,18.71,18.69,18.7,7509.386733416772,9.2889,9.2988,9.2889,9.2939,7509.3867
2006-09-22 11:50:00,18.7,18.71,18.7,18.71,8621.888471700739,9.2939,9.2988,9.2939,9.2988,8621.8885
2006-09-22 11:55:00,18.71,18.74,18.71,18.74,16965.651508830484,9.2988,9.3137,9.2988,9.3137,16965.6515
2006-09-22 12:00:00,18.74,18.75,18.71,18.72,37268.80823251286,9.3137,9.3187,9.2988,9.3038,37268.8082
2006-09-22 12:05:00,18.73,18.74,18.73,18.73,17243.776943401477,9.3088,9.3137,9.3088,9.3088,17243.7769
2006-09-22 12:10:00,18.73,18.74,18.71,18.71,19746.9058545404,9.3088,9.3137,9.2988,9.2988,19746.9059
2006-09-22 12:15:00,18.7,18.72,18.69,18.71,13906.271728549576,9.2939,9.3038,9.2889,9.2988,13906.2717
2006-09-22 12:20:00,18.71,18.72,18.71,18.72,3059.3797802809067,9.2988,9.3038,9.2988,9.3038,3059.3798
2006-09-22 12:25:00,18.72,18.72,18.71,18.72,5840.634125990822,9.3038,9.3038,9.2988,9.3038,5840.6341
2006-09-22 12:30:00,18.72,18.73,18.72,18.72,8621.888471700739,9.3038,9.3088,9.3038,9.3038,8621.8885
2006-09-22 12:35:00,18.72,18.72,18.71,18.72,8900.01390627173,9.3038,9.3038,9.2988,9.3038,8900.0139
2006-09-22 12:40:00,18.72,18.73,18.71,18.72,10012.515644555697,9.3038,9.3088,9.2988,9.3038,10012.5156
2006-09-22 12:45:00,18.72,18.75,18.72,18.74,5562.508691419831,9.3038,9.3187,9.3038,9.3137,5562.5087
2006-09-22 12:50:00,18.75,18.75,18.73,18.74,8343.763037129745,9.3187,9.3187,9.3088,9.3137,8343.763
2006-09-22 12:55:00,18.74,18.74,18.73,18.73,8065.637602558754,9.3137,9.3137,9.3088,9.3088,8065.6376
2006-09-22 13:00:00,18.73,18.76,18.73,18.76,5284.38325684884,9.3088,9.3237,9.3088,9.3237,5284.3833
2006-09-22 13:05:00,18.75,18.76,18.75,18.75,6396.884995132806,9.3187,9.3237,9.3187,9.3187,6396.885
2006-09-22 13:10:00,18.75,18.75,18.72,18.74,8621.888471700739,9.3187,9.3187,9.3038,9.3137,8621.8885
2006-09-22 13:15:00,18.73,18.75,18.73,18.75,11403.142817410651,9.3088,9.3187,9.3088,9.3187,11403.1428
2006-09-22 13:20:00,18.75,18.79,18.75,18.79,13350.020859407594,9.3187,9.3386,9.3187,9.3386,13350.0209
2006-09-22 13:25:00,18.79,18.8,18.79,18.8,17800.02781254346,9.3386,9.3436,9.3386,9.3436,17800.0278
2006-09-22 13:30:00,18.8,18.8,18.79,18.79,5562.508691419831,9.3436,9.3436,9.3386,9.3386,5562.5087
2006-09-22 13:35:00,18.79,18.8,18.79,18.8,15575.024335975526,9.3386,9.3436,9.3386,9.3436,15575.0243
2006-09-22 13:40:00,18.8,18.82,18.8,18.8,29481.296064525104,9.3436,9.3535,9.3436,9.3436,29481.2961
2006-09-22 13:45:00,18.8,18.81,18.8,18.8,13628.146293978583,9.3436,9.3485,9.3436,9.3436,13628.1463
2006-09-22 13:50:00,18.79,18.79,18.78,18.79,3337.5052148518985,9.3386,9.3386,9.3336,9.3386,3337.5052
2006-09-22 13:55:00,18.79,18.81,18.79,18.8,8621.888471700739,9.3386,9.3485,9.3386,9.3436,8621.8885
2006-09-22 14:00:00,18.8,18.82,18.8,18.82,9734.390209984704,9.3436,9.3535,9.3436,9.3535,9734.3902
2006-09-22 14:05:00,18.82,18.82,18.79,18.79,14462.52259769156,9.3535,9.3535,9.3386,9.3386,14462.5226
2006-09-22 14:10:00,18.79,18.79,18.77,18.77,6675.010429703797,9.3386,9.3386,9.3286,9.3286,6675.0104
2006-09-22 14:15:00,18.77,18.77,18.76,18.77,11403.142817410651,9.3286,9.3286,9.3237,9.3286,11403.1428
2006-09-22 14:20:00,18.77,18.8,18.77,18.79,33931.30301766097,9.3286,9.3436,9.3286,9.3386,33931.303
2006-09-22 14:25:00,18.78,18.79,18.78,18.78,6675.010429703797,9.3336,9.3386,9.3336,9.3336,6675.0104
2006-09-22 14:30:00,18.78,18.78,18.76,18.77,16131.275205117508,9.3336,9.3336,9.3237,9.3286,16131.2752
2006-09-22 14:35:00,18.77,18.78,18.76,18.77,7231.26129884578,9.3286,9.3336,9.3237,9.3286,7231.2613
2006-09-22 14:40:00,18.77,18.77,18.75,18.77,14184.397163120568,9.3286,9.3286,9.3187,9.3286,14184.3972
2006-09-22 14:45:00,18.77,18.8,18.77,18.8,11125.017382839662,9.3286,9.3436,9.3286,9.3436,11125.0174
2006-09-22 14:50:00,18.8,18.82,18.8,18.82,10290.641079126686,9.3436,9.3535,9.3436,9.3535,10290.6411
2006-09-22 14:55:00,18.81,18.81,18.79,18.8,9456.264775413712,9.3485,9.3485,9.3386,9.3436,9456.2648
2006-09-22 15:00:00,18.79,18.8,18.76,18.78,34209.42845223196,9.3386,9.3436,9.3237,9.3336,34209.4285
2006-09-22 15:05:00,18.78,18.82,18.78,18.82,16409.4006396885,9.3336,9.3535,9.3336,9.3535,16409.4006
2006-09-22 15:10:00,18.82,18.84,18.81,18.84,23918.78737310527,9.3535,9.3634,9.3485,9.3634,23918.7874
2006-09-22 15:15:00,18.84,18.85,18.84,18.85,23362.53650396329,9.3634,9.3684,9.3634,9.3684,23362.5365
2006-09-22 15:20:00,18.85,18.87,18.84,18.84,18356.27868168544,9.3684,9.3783,9.3634,9.3634,18356.2787
2006-09-22 15:25:00,18.84,18.86,18.84,18.85,16687.52607425949,9.3634,9.3734,9.3634,9.3684,16687.5261
2006-09-22 15:30:00,18.85,18.86,18.83,18.83,23084.4110693923,9.3684,9.3734,9.3585,9.3585,23084.4111
2006-09-22 15:35:00,18.83,18.85,18.8,18.85,48671.95104992352,9.3585,9.3684,9.3436,9.3684,48671.951
2006-09-22 15:40:00,18.84,18.86,18.84,18.85,23084.4110693923,9.3634,9.3734,9.3634,9.3684,23084.4111
2006-09-22 15:45:00,18.85,18.86,18.84,18.85,30871.923237380062,9.3684,9.3734,9.3634,9.3684,30871.9232
2006-09-22 15:50:00,18.85,18.88,18.85,18.87,58684.46669447921,9.3684,9.3833,9.3684,9.3783,58684.4667
2006-09-22 15:55:00,18.87,18.88,18.85,18.87,69531.35864274789,9.3783,9.3833,9.3684,9.3783,69531.3586
2006-09-25 09:30:00,18.93,18.96,18.93,18.96,58962.59212905021,9.4082,9.4231,9.4082,9.4231,58962.5921
2006-09-25 09:35:00,18.97,18.99,18.93,18.94,28368.79432624113,9.428,9.438,9.4082,9.4131,28368.7943
2006-09-25 09:40:00,18.96,18.96,18.89,18.94,20581.28215825337,9.4231,9.4231,9.3883,9.4131,20581.2822
2006-09-25 09:45:00,18.93,18.93,18.84,18.84,29759.421499096094,9.4082,9.4082,9.3634,9.3634,29759.4215
2006-09-25 09:50:00,18.85,18.87,18.81,18.81,17800.02781254346,9.3684,9.3783,9.3485,9.3485,17800.0278
2006-09-25 09:55:00,18.82,18.82,18.78,18.78,18356.27868168544,9.3535,9.3535,9.3336,9.3336,18356.2787
2006-09-25 10:00:00,18.78,18.82,18.75,18.8,43665.69322764567,9.3336,9.3535,9.3187,9.3436,43665.6932
2006-09-25 10:05:00,18.8,18.84,18.8,18.83,34487.553886802954,9.3436,9.3634,9.3436,9.3585,34487.5539
2006-09-25 10:10:00,18.84,18.84,18.75,18.75,14462.52259769156,9.3634,9.3634,9.3187,9.3187,14462.5226
2006-09-25 10:15:00,18.75,18.75,18.66,18.66,47559.44931163955,9.3187,9.3187,9.274,9.274,47559.4493
2006-09-25 10:20:00,18.67,18.78,18.67,18.78,81490.75232930052,9.2789,9.3336,9.2789,9.3336,81490.7523
2006-09-25 10:25:00,18.78,18.84,18.75,18.79,45612.57126964261,9.3336,9.3634,9.3187,9.3386,45612.5713
2006-09-25 10:30:00,18.78,18.78,18.7,18.75,46725.07300792658,9.3336,9.3336,9.2939,9.3187,46725.073
2006-09-25 10:35:00,18.75,18.77,18.73,18.75,28646.91976081213,9.3187,9.3286,9.3088,9.3187,28646.9198
2006-09-25 10:40:00,18.75,18.78,18.75,18.78,14462.52259769156,9.3187,9.3336,9.3187,9.3336,14462.5226
2006-09-25 10:45:00,18.78,18.82,18.78,18.82,14184.397163120568,9.3336,9.3535,9.3336,9.3535,14184.3972
2006-09-25 10:50:00,18.82,18.83,18.82,18.82,11403.142817410651,9.3535,9.3585,9.3535,9.3535,11403.1428
2006-09-25 10:55:00,18.83,18.86,18.83,18.84,15853.149770546515,9.3585,9.3734,9.3585,9.3634,15853.1498
2006-09-25 11:00:00,18.83,18.84,18.81,18.82,23084.4110693923,9.3585,9.3634,9.3485,9.3535,23084.4111
2006-09-25 11:05:00,18.82,18.83,18.81,18.83,14184.397163120568,9.3535,9.3585,9.3485,9.3585,14184.3972
2006-09-25 11:10:00,18.83,18.83,18.82,18.82,11403.142817410651,9.3585,9.3585,9.3535,9.3535,11403.1428
2006-09-25 11:15:00,18.82,18.84,18.82,18.82,29203.17062995411,9.3535,9.3634,9.3535,9.3535,29203.1706
2006-09-25 11:20:00,18.81,18.83,18.78,18.82,35878.18105965791,9.3485,9.3585,9.3336,9.3535,35878.1811
2006-09-25 11:25:00,18.82,18.83,18.82,18.83,6675.010429703797,9.3535,9.3585,9.3535,9.3585,6675.0104
2006-09-25 11:30:00,18.83,18.83,18.8,18.8,11959.393686552636,9.3585,9.3585,9.3436,9.3436,11959.3937
2006-09-25 11:35:00,18.81,18.86,18.8,18.8,41996.94062021972,9.3485,9.3734,9.3436,9.3436,41996.9406
2006-09-25 11:40:00,18.8,18.81,18.78,18.78,28090.668891670142,9.3436,9.3485,9.3336,9.3336,28090.6689
2006-09-25 11:45:00,18.78,18.79,18.77,18.77,11125.017382839662,9.3336,9.3386,9.3286,9.3286,11125.0174
2006-09-25 11:50:00,18.78,18.78,18.78,18.78,9178.13934084272,9.3336,9.3336,9.3336,9.3336,9178.1393
2006-09-25 11:55:00,18.78,18.81,18.78,18.79,13350.020859407594,9.3336,9.3485,9.3336,9.3386,13350.0209
2006-09-25 12:00:00,18.79,18.79,18.75,18.76,28925.04519538312,9.3386,9.3386,9.3187,9.3237,28925.0452
2006-09-25 12:05:00,18.76,18.8,18.76,18.78,25865.66541510221,9.3237,9.3436,9.3237,9.3336,25865.6654
2006-09-25 12:10:00,18.79,18.82,18.78,18.82,17243.776943401477,9.3386,9.3535,9.3336,9.3535,17243.7769
2006-09-25 12:15:00,18.81,18.82,18.8,18.81,11959.393686552636,9.3485,9.3535,9.3436,9.3485,11959.3937
2006-09-25 12:20:00,18.82,18.86,18.82,18.86,15853.149770546515,9.3535,9.3734,9.3535,9.3734,15853.1498
2006-09-25 12:25:00,18.85,18.9,18.85,18.89,31150.04867195105,9.3684,9.3933,9.3684,9.3883,31150.0487
2006-09-25 12:30:00,18.89,18.91,18.89,18.91,20581.28215825337,9.3883,9.3982,9.3883,9.3982,20581.2822
2006-09-25 12:35:00,18.9,18.91,18.9,18.91,16965.651508830484,9.3933,9.3982,9.3933,9.3982,16965.6515
2006-09-25 12:40:00,18.9,18.91,18.88,18.88,22250.034765679324,9.3933,9.3982,9.3833,9.3833,22250.0348
2006-09-25 12:45:00,18.89,18.91,18.88,18.91,13628.146293978583,9.3883,9.3982,9.3833,9.3982,13628.1463
2006-09-25 12:50:00,18.92,18.95,18.92,18.94,26421.916284244195,9.4032,9.4181,9.4032,9.4131,26421.9163
2006-09-25 12:55:00,18.93,18.97,18.93,18.97,14462.52259769156,9.4082,9.428,9.4082,9.428,14462.5226
2006-09-25 13:00:00,18.98,19.03,18.98,19.03,35878.18105965791,9.433,9.4579,9.433,9.4579,35878.1811
2006-09-25 13:05:00,19.02,19.02,19.0,19.0,16409.4006396885,9.4529,9.4529,9.443,9.443,16409.4006
2006-09-25 13:10:00,19.0,19.01,18.99,18.99,19746.9058545404,9.443,9.4479,9.438,9.438,19746.9059
2006-09-25 13:15:00,18.99,18.99,18.96,18.96,11959.393686552636,9.438,9.438,9.4231,9.4231,11959.3937
2006-09-25 13:20:00,18.96,18.96,18.94,18.94,12793.769990265611,9.4231,9.4231,9.4131,9.4131,12793.77
2006-09-25 13:25:00,18.94,18.95,18.93,18.93,9456.264775413712,9.4131,9.4181,9.4082,9.4082,9456.2648
2006-09-25 13:30:00,18.93,18.93,18.91,18.91,7787.512167987763,9.4082,9.4082,9.3982,9.3982,7787.5122
2006-09-25 13:35:00,18.91,18.92,18.89,18.89,6118.7595605618135,9.3982,9.4032,9.3883,9.3883,6118.7596
2006-09-25 13:40:00,18.88,18.91,18.88,18.9,17243.776943401477,9.3833,9.3982,9.3833,9.3933,17243.7769
2006-09-25 13:45:00,18.9,18.9,18.89,18.9,15575.024335975526,9.3933,9.3933,9.3883,9.3933,15575.0243
2006-09-25 13:50:00,18.91,18.92,18.91,18.91,16965.651508830484,9.3982,9.4032,9.3982,9.3982,16965.6515
2006-09-25 13:55:00,18.91,18.91,18.9,18.9,20025.03128911139,9.3982,9.3982,9.3933,9.3933,20025.0313
2006-09-25 14:00:00,18.9,18.91,18.88,18.9,19468.780419969407,9.3933,9.3982,9.3833,9.3933,19468.7804
2006-09-25 14:05:00,18.9,18.94,18.9,18.94,31984.424975664027,9.3933,9.4131,9.3933,9.4131,31984.425
2006-09-25 14:10:00,18.94,18.96,18.94,18.96,19746.9058545404,9.4131,9.4231,9.4131,9.4231,19746.9059
2006-09-25 14:15:00,18.96,18.97,18.93,18.93,35043.80475594493,9.4231,9.428,9.4082,9.4082,35043.8048
2006-09-25 14:20:00,18.93,18.98,18.93,18.98,35600.05562508692,9.4082,9.433,9.4082,9.433,35600.0556
2006-09-25 14:25:00,18.98,18.99,18.95,18.96,48950.07648449451,9.433,9.438,9.4181,9.4231,48950.0765
2006-09-25 14:30:00,18.96,19.01,18.96,19.01,25031.28911138924,9.4231,9.4479,9.4231,9.4479,25031.2891
2006-09-25 14:35:00,19.0,19.05,19.0,19.04,38381.30997079684,9.443,9.4678,9.443,9.4628,38381.31
2006-09-25 14:40:00,19.04,19.05,19.03,19.04,21693.78389653734,9.4628,9.4678,9.4579,9.4628,21693.7839
2006-09-25 14:45:00,19.03,19.04,19.01,19.03,26143.790849673205,9.4579,9.4628,9.4479,9.4579,26143.7908
2006-09-25 14:50:00,19.02,19.02,18.99,19.01,35321.93019051592,9.4529,9.4529,9.438,9.4479,35321.9302
2006-09-25 14:55:00,19.02,19.06,19.02,19.04,50062.57822277848,9.4529,9.4728,9.4529,9.4628,50062.5782
2006-09-25 15:00:00,19.04,19.05,19.02,19.02,18078.15324711445,9.4628,9.4678,9.4529,9.4529,18078.1532
2006-09-25 15:05:00,19.01,19.01,19.0,19.01,50340.70365734947,9.4479,9.4479,9.443,9.4479,50340.7037
2006-09-25 15:10:00,19.01,19.02,19.0,19.0,40050.06257822278,9.4479,9.4529,9.443,9.443,40050.0626
2006-09-25 15:15:00,19.0,19.03,19.0,19.02,34209.42845223196,9.443,9.4579,9.443,9.4529,34209.4285
2006-09-25 15:20:00,19.02,19.02,19.0,19.0,45056.32040050063,9.4529,9.4529,9.443,9.443,45056.3204
2006-09-25 15:25:00,19.0,19.02,19.0,19.01,31984.424975664027,9.443,9.4529,9.443,9.4479,31984.425
2006-09-25 15:30:00,19.01,19.01,19.0,19.0,48115.70018078154,9.4479,9.4479,9.443,9.443,48115.7002
2006-09-25 15:35:00,19.0,19.0,18.98,18.98,28090.668891670142,9.443,9.443,9.433,9.433,28090.6689
2006-09-25 15:40:00,18.98,18.99,18.98,18.99,68696.9823390349,9.433,9.438,9.433,9.438,68696.9823
2006-09-25 15:45:00,18.99,18.99,18.97,18.97,77040.74537616466,9.438,9.438,9.428,9.428,77040.7454
2006-09-25 15:50:00,18.97,18.98,18.97,18.98,61743.846474760125,9.428,9.433,9.428,9.433,61743.8465
2006-09-25 15:55:00,18.98,18.99,18.97,18.98,81768.87776387151,9.433,9.438,9.428,9.433,81768.8778
2006-09-26 09:30:00,18.89,18.91,18.87,18.87,78153.24711444862,9.3883,9.3982,9.3783,9.3783,78153.2471
2006-09-26 09:35:00,18.87,18.92,18.86,18.89,36156.3064942289,9.3783,9.4032,9.3734,9.3883,36156.3065
2006-09-26 09:40:00,18.89,18.9,18.88,18.89,38659.43540536783,9.3883,9.3933,9.3833,9.3883,38659.4354
2006-09-26 09:45:00,18.89,18.94,18.88,18.89,122375.19121123628,9.3883,9.4131,9.3833,9.3883,122375.1912
2006-09-26 09:50:00,18.89,18.93,18.88,18.88,66193.85342789599,9.3883,9.4082,9.3833,9.3833,66193.8534
2006-09-26 09:55:00,18.88,18.89,18.84,18.88,40884.43888193576,9.3833,9.3883,9.3634,9.3833,40884.4389
2006-09-26 10:00:00,18.88,18.92,18.87,18.91,62300.0973439021,9.3833,9.4032,9.3783,9.3982,62300.0973
2006-09-26 10:05:00,18.91,18.95,18.85,18.89,205256.57071339176,9.3982,9.4181,9.3684,9.3883,205256.5707
2006-09-26 10:10:00,18.89,18.89,18.88,18.89,83437.63037129746,9.3883,9.3883,9.3833,9.3883,83437.6304
2006-09-26 10:15:00,18.89,18.99,18.88,18.99,115143.9299123905,9.3883,9.438,9.3833,9.438,115143.9299
2006-09-26 10:20:00,18.98,19.01,18.96,18.97,57293.83952162426,9.433,9.4479,9.4231,9.428,57293.8395
2006-09-26 10:25:00,18.96,19.0,18.96,18.99,73981.36559588375,9.4231,9.443,9.4231,9.438,73981.3656
2006-09-26 10:30:00,18.98,18.98,18.94,18.96,45334.44583507162,9.433,9.433,9.4131,9.4231,45334.4458
2006-09-26 10:35:00,18.96,18.98,18.95,18.96,50340.70365734947,9.4231,9.433,9.4181,9.4231,50340.7037
2006-09-26 10:40:00,18.96,18.96,18.95,18.95,20859.40759282437,9.4231,9.4231,9.4181,9.4181,20859.4076
2006-09-26 10:45:00,18.96,19.0,18.96,18.97,17521.902377972467,9.4231,9.443,9.4231,9.428,17521.9024
2006-09-26 10:50:00,18.97,18.97,18.93,18.95,18634.40411625643,9.428,9.428,9.4082,9.4181,18634.4041
2006-09-26 10:55:00,18.95,18.97,18.94,18.97,14740.648032262552,9.4181,9.428,9.4131,9.428,14740.648
2006-09-26 11:00:00,18.98,19.02,18.98,19.01,19190.65498539841,9.433,9.4529,9.433,9.4479,19190.655
2006-09-26 11:05:00,19.0,19.02,18.97,19.01,56459.46321791128,9.443,9.4529,9.428,9.4479,56459.4632
2006-09-26 11:10:00,19.01,19.03,18.98,19.03,68140.73146989293,9.4479,9.4579,9.433,9.4579,68140.7315
2006-09-26 11:15:00,19.03,19.05,18.97,19.0,36712.557363370885,9.4579,9.4678,9.428,9.443,36712.5574
2006-09-26 11:20:00,19.0,19.0,18.97,18.99,15018.773466833543,9.443,9.443,9.428,9.438,15018.7735
2006-09-26 11:25:00,18.98,18.98,18.96,18.97,7787.512167987763,9.433,9.433,9.4231,9.428,7787.5122
2006-09-26 11:30:00,18.97,18.98,18.97,18.97,8343.763037129745,9.428,9.433,9.428,9.428,8343.763
2006-09-26 11:35:00,18.98,18.99,18.98,18.99,5562.508691419831,9.433,9.438,9.433,9.438,5562.5087
2006-09-26 11:40:00,18.98,18.98,18.95,18.96,8343.763037129745,9.433,9.433,9.4181,9.4231,8343.763
2006-09-26 11:45:00,18.96,18.96,18.92,18.93,20859.40759282437,9.4231,9.4231,9.4032,9.4082,20859.4076
2006-09-26 11:50:00,18.93,18.93,18.9,18.93,26700.041718815188,9.4082,9.4082,9.3933,9.4082,26700.0417
2006-09-26 11:55:00,18.93,18.96,18.92,18.92,16965.651508830484,9.4082,9.4231,9.4032,9.4032,16965.6515
2006-09-26 12:00:00,18.91,18.93,18.9,18.91,12237.519121123629,9.3982,9.4082,9.3933,9.3982,12237.5191
2006-09-26 12:05:00,18.91,18.92,18.91,18.92,16131.275205117508,9.3982,9.4032,9.3982,9.4032,16131.2752
2006-09-26 12:10:00,18.92,18.94,18.92,18.94,13350.020859407594,9.4032,9.4131,9.4032,9.4131,13350.0209
2006-09-26 12:15:00,18.94,18.97,18.94,18.97,20025.03128911139,9.4131,9.428,9.4131,9.428,20025.0313
2006-09-26 12:20:00,18.98,18.99,18.98,18.99,17800.02781254346,9.433,9.438,9.433,9.438,17800.0278
2006-09-26 12:25:00,18.99,19.04,18.99,19.03,18356.27868168544,9.438,9.4628,9.438,9.4579,18356.2787
2006-09-26 12:30:00,19.03,19.03,19.0,19.0,14184.397163120568,9.4579,9.4579,9.443,9.443,14184.3972
2006-09-26 12:35:00,19.0,19.02,18.99,19.0,20025.03128911139,9.443,9.4529,9.438,9.443,20025.0313
2006-09-26 12:40:00,19.0,19.0,18.98,18.99,15296.898901404536,9.443,9.443,9.433,9.438,15296.8989
2006-09-26 12:45:00,18.99,19.01,18.98,18.99,17243.776943401477,9.438,9.4479,9.433,9.438,17243.7769
2006-09-26 12:50:00,18.98,18.99,18.98,18.99,15296.898901404536,9.433,9.438,9.433,9.438,15296.8989
2006-09-26 12:55:00,18.99,19.03,18.99,19.03,21693.78389653734,9.438,9.4579,9.438,9.4579,21693.7839
2006-09-26 13:00:00,19.03,19.03,19.02,19.03,17800.02781254346,9.4579,9.4579,9.4529,9.4579,17800.0278
2006-09-26 13:05:00,19.03,19.03,19.02,19.03,8900.01390627173,9.4579,9.4579,9.4529,9.4579,8900.0139
2006-09-26 13:10:00,19.03,19.03,19.02,19.03,16409.4006396885,9.4579,9.4579,9.4529,9.4579,16409.4006
2006-09-26 13:15:00,19.03,19.03,19.01,19.01,11681.268251981644,9.4579,9.4579,9.4479,9.4479,11681.2683
2006-09-26 13:20:00,19.02,19.04,19.02,19.04,12237.519121123629,9.4529,9.4628,9.4529,9.4628,12237.5191
2006-09-26 13:25:00,19.04,19.07,19.02,19.07,25587.539980531223,9.4628,9.4777,9.4529,9.4777,25587.54
2006-09-26 13:30:00,19.07,19.1,19.07,19.09,27534.418022528163,9.4777,9.4927,9.4777,9.4877,27534.418
2006-09-26 13:35:00,19.09,19.09,19.07,19.09,15575.024335975526,9.4877,9.4877,9.4777,9.4877,15575.0243
2006-09-26 13:40:00,19.08,19.09,19.06,19.06,25865.66541510221,9.4827,9.4877,9.4728,9.4728,25865.6654
2006-09-26 13:45:00,19.06,19.06,19.04,19.04,17521.902377972467,9.4728,9.4728,9.4628,9.4628,17521.9024
2006-09-26 13:50:00,19.05,19.08,19.04,19.07,23084.4110693923,9.4678,9.4827,9.4628,9.4777,23084.4111
2006-09-26 13:55:00,19.08,19.08,19.07,19.08,10290.641079126686,9.4827,9.4827,9.4777,9.4827,10290.6411
2006-09-26 14:00:00,19.08,19.09,19.07,19.09,13628.146293978583,9.4827,9.4877,9.4777,9.4877,13628.1463
2006-09-26 14:05:00,19.08,19.08,19.06,19.06,10290.641079126686,9.4827,9.4827,9.4728,9.4728,10290.6411
2006-09-26 14:10:00,19.06,19.06,19.04,19.05,10568.76651369768,9.4728,9.4728,9.4628,9.4678,10568.7665
2006-09-26 14:15:00,19.05,19.05,19.04,19.05,28925.04519538312,9.4678,9.4678,9.4628,9.4678,28925.0452
2006-09-26 14:20:00,19.05,19.07,19.05,19.07,22528.16020025032,9.4678,9.4777,9.4678,9.4777,22528.1602
2006-09-26 14:25:00,19.08,19.09,19.07,19.09,29203.17062995411,9.4827,9.4877,9.4777,9.4877,29203.1706
2006-09-26 14:30:00,19.09,19.11,19.09,19.11,25865.66541510221,9.4877,9.4976,9.4877,9.4976,25865.6654
2006-09-26 14:35:00,19.11,19.12,19.1,19.11,30315.67236823808,9.4976,9.5026,9.4927,9.4976,30315.6724
2006-09-26 14:40:00,19.11,19.12,19.11,19.11,34765.679321373944,9.4976,9.5026,9.4976,9.4976,34765.6793
2006-09-26 14:45:00,19.12,19.12,19.1,19.11,30315.67236823808,9.5026,9.5026,9.4927,9.4976,30315.6724
2006-09-26 14:50:00,19.1,19.11,19.1,19.11,18634.40411625643,9.4927,9.4976,9.4927,9.4976,18634.4041
2006-09-26 14:55:00,19.11,19.13,19.11,19.12,38381.30997079684,9.4976,9.5076,9.4976,9.5026,38381.31
2006-09-26 15:00:00,19.12,19.12,19.12,19.12,38103.18453622584,9.5026,9.5026,9.5026,9.5026,38103.1845
2006-09-26 15:05:00,19.12,19.13,19.11,19.12,31706.299541093034,9.5026,9.5076,9.4976,9.5026,31706.2995
2006-09-26 15:10:00,19.12,19.14,19.12,19.14,22250.034765679324,9.5026,9.5125,9.5026,9.5125,22250.0348
2006-09-26 15:15:00,19.14,19.14,19.13,19.14,18356.27868168544,9.5125,9.5125,9.5076,9.5125,18356.2787
2006-09-26 15:20:00,19.14,19.15,19.14,19.15,94840.77318870812,9.5125,9.5175,9.5125,9.5175,94840.7732
2006-09-26 15:25:00,19.15,19.16,19.15,19.16,25587.539980531223,9.5175,9.5225,9.5175,9.5225,25587.54
2006-09-26 15:30:00,19.16,19.19,19.16,19.19,73981.36559588375,9.5225,9.5374,9.5225,9.5374,73981.3656
2006-09-26 15:35:00,19.19,19.19,19.18,19.19,43665.69322764567,9.5374,9.5374,9.5324,9.5374,43665.6932
2006-09-26 15:40:00,19.18,19.18,19.16,19.16,31706.299541093034,9.5324,9.5324,9.5225,9.5225,31706.2995
2006-09-26 15:45:00,19.16,19.16,19.15,19.15,78153.24711444862,9.5225,9.5225,9.5175,9.5175,78153.2471
2006-09-26 15:50:00,19.15,19.15,19.14,19.15,44778.19496592964,9.5175,9.5175,9.5125,9.5175,44778.195
2006-09-26 15:55:00,19.15,19.19,19.15,19.19,164650.25726602698,9.5175,9.5374,9.5175,9.5374,164650.2573
2006-09-27 09:30:00,19.06,19.1,19.04,19.1,146293.97858434156,9.4728,9.4927,9.4628,9.4927,146293.9786
2006-09-27 09:35:00,19.09,19.09,19.03,19.03,33931.30301766097,9.4877,9.4877,9.4579,9.4579,33931.303
2006-09-27 09:40:00,19.04,19.17,19.04,19.17,74259.49103045474,9.4628,9.5274,9.4628,9.5274,74259.491
2006-09-27 09:45:00,19.19,19.19,19.1,19.11,56459.46321791128,9.5374,9.5374,9.4927,9.4976,56459.4632
2006-09-27 09:50:00,19.11,19.13,19.1,19.1,80378.25059101655,9.4976,9.5076,9.4927,9.4927,80378.2506
2006-09-27 09:55:00,19.12,19.12,19.08,19.11,43665.69322764567,9.5026,9.5026,9.4827,9.4976,43665.6932
2006-09-27 10:00:00,19.11,19.13,19.1,19.11,43109.442358503686,9.4976,9.5076,9.4927,9.4976,43109.4424
2006-09-27 10:05:00,19.11,19.12,19.03,19.04,30315.67236823808,9.4976,9.5026,9.4579,9.4628,30315.6724
2006-09-27 10:10:00,19.04,19.04,18.98,19.01,50340.70365734947,9.4628,9.4628,9.433,9.4479,50340.7037
2006-09-27 10:15:00,19.01,19.01,18.99,19.0,31428.174106522045,9.4479,9.4479,9.438,9.443,31428.1741
2006-09-27 10:20:00,19.0,19.08,19.0,19.08,46725.07300792658,9.443,9.4827,9.443,9.4827,46725.073
2006-09-27 10:25:00,19.08,19.08,19.03,19.03,20581.28215825337,9.4827,9.4827,9.4579,9.4579,20581.2822
2006-09-27 10:30:00,19.03,19.11,19.02,19.11,77040.74537616466,9.4579,9.4976,9.4529,9.4976,77040.7454
2006-09-27 10:35:00,19.11,19.12,19.09,19.11,42831.316923932696,9.4976,9.5026,9.4877,9.4976,42831.3169
2006-09-27 10:40:00,19.13,19.13,19.08,19.08,28090.668891670142,9.5076,9.5076,9.4827,9.4827,28090.6689
2006-09-27 10:45:00,19.08,19.12,19.08,19.11,31706.299541093034,9.4827,9.5026,9.4827,9.4976,31706.2995
2006-09-27 10:50:00,19.11,19.16,19.1,19.16,25587.539980531223,9.4976,9.5225,9.4927,9.5225,25587.54
2006-09-27 10:55:00,19.16,19.16,19.12,19.13,24196.912807676264,9.5225,9.5225,9.5026,9.5076,24196.9128
2006-09-27 11:00:00,19.14,19.15,19.12,19.13,20581.28215825337,9.5125,9.5175,9.5026,9.5076,20581.2822
2006-09-27 11:05:00,19.13,19.16,19.13,19.15,23084.4110693923,9.5076,9.5225,9.5076,9.5175,23084.4111
2006-09-27 11:10:00,19.15,19.16,19.14,19.15,21415.658461966348,9.5175,9.5225,9.5125,9.5175,21415.6585
2006-09-27 11:15:00,19.15,19.16,19.12,19.15,43665.69322764567,9.5175,9.5225,9.5026,9.5175,43665.6932
2006-09-27 11:20:00,19.15,19.16,19.14,19.15,32262.550410235017,9.5175,9.5225,9.5125,9.5175,32262.5504
2006-09-27 11:25:00,19.15,19.19,19.15,19.18,22250.034765679324,9.5175,9.5374,9.5175,9.5324,22250.0348
2006-09-27 11:30:00,19.18,19.2,19.18,19.19,28090.668891670142,9.5324,9.5424,9.5324,9.5374,28090.6689
2006-09-27 11:35:00,19.19,19.21,19.18,19.19,31150.04867195105,9.5374,9.5473,9.5324,9.5374,31150.0487
2006-09-27 11:40:00,19.19,19.19,19.18,19.19,21971.90933110833,9.5374,9.5374,9.5324,9.5374,21971.9093
2006-09-27 11:45:00,19.19,19.23,19.19,19.23,24196.912807676264,9.5374,9.5573,9.5374,9.5573,24196.9128
2006-09-27 11:50:00,19.23,19.26,19.21,19.25,46446.94757335559,9.5573,9.5722,9.5473,9.5672,46446.9476
2006-09-27 11:55:00,19.25,19.25,19.23,19.25,18078.15324711445,9.5672,9.5672,9.5573,9.5672,18078.1532
2006-09-27 12:00:00,19.25,19.26,19.25,19.25,94006.39688499512,9.5672,9.5722,9.5672,9.5672,94006.3969
2006-09-27 12:05:00,19.25,19.26,19.23,19.23,40884.43888193576,9.5672,9.5722,9.5573,9.5573,40884.4389
2006-09-27 12:10:00,19.23,19.25,19.22,19.23,18634.40411625643,9.5573,9.5672,9.5523,9.5573,18634.4041
2006-09-27 12:15:00,19.23,19.25,19.22,19.23,28368.79432624113,9.5573,9.5672,9.5523,9.5573,28368.7943
2006-09-27 12:20:00,19.23,19.25,19.23,19.24,28646.91976081213,9.5573,9.5672,9.5573,9.5622,28646.9198
2006-09-27 12:25:00,19.24,19.24,19.2,19.2,30593.79780280907,9.5622,9.5622,9.5424,9.5424,30593.7978
2006-09-27 12:30:00,19.2,19.24,19.19,19.24,66471.97886246697,9.5424,9.5622,9.5374,9.5622,66471.9789
2006-09-27 12:35:00,19.24,19.24,19.2,19.2,75928.24363788069,9.5622,9.5622,9.5424,9.5424,75928.2436
2006-09-27 12:40:00,19.2,19.22,19.2,19.21,31150.04867195105,9.5424,9.5523,9.5424,9.5473,31150.0487
2006-09-27 12:45:00,19.21,19.26,19.21,19.25,82047.0031984425,9.5473,9.5722,9.5473,9.5672,82047.0032
2006-09-27 12:50:00,19.25,19.28,19.25,19.26,101237.65818384092,9.5672,9.5821,9.5672,9.5722,101237.6582
2006-09-27 12:55:00,19.26,19.26,19.24,19.25,72312.6129884578,9.5722,9.5722,9.5622,9.5672,72312.613
2006-09-27 13:00:00,19.26,19.28,19.25,19.25,42831.316923932696,9.5722,9.5821,9.5672,9.5672,42831.3169
2006-09-27 13:05:00,19.26,19.27,19.26,19.26,17521.902377972467,9.5722,9.5771,9.5722,9.5722,17521.9024
2006-09-27 13:10:00,19.27,19.27,19.26,19.27,59518.84299819219,9.5771,9.5771,9.5722,9.5771,59518.843
2006-09-27 13:15:00,19.26,19.29,19.26,19.28,56459.46321791128,9.5722,9.5871,9.5722,9.5821,56459.4632
2006-09-27 13:20:00,19.28,19.35,19.28,19.34,190515.9226811292,9.5821,9.6169,9.5821,9.6119,190515.9227
2006-09-27 13:25:00,19.34,19.34,19.29,19.29,30315.67236823808,9.6119,9.6119,9.5871,9.5871,30315.6724
2006-09-27 13:30:00,19.28,19.29,19.27,19.29,69809.48407731888,9.5821,9.5871,9.5771,9.5871,69809.4841
2006-09-27 13:35:00,19.29,19.3,19.29,19.29,48115.70018078154,9.5871,9.5921,9.5871,9.5871,48115.7002
2006-09-27 13:40:00,19.29,19.29,19.28,19.29,41718.81518564873,9.5871,9.5871,9.5821,9.5871,41718.8152
2006-09-27 13:45:00,19.29,19.3,19.29,19.29,25031.28911138924,9.5871,9.5921,9.5871,9.5871,25031.2891
2006-09-27 13:50:00,19.29,19.29,19.29,19.29,38103.18453622584,9.5871,9.5871,9.5871,9.5871,38103.1845
2006-09-27 13:55:00,19.29,19.29,19.29,19.29,26143.790849673205,9.5871,9.5871,9.5871,9.5871,26143.7908
2006-09-27 14:00:00,19.29,19.29,19.29,19.29,53678.208872201365,9.5871,9.5871,9.5871,9.5871,53678.2089
2006-09-27 14:05:00,19.29,19.31,19.29,19.3,47003.19844249757,9.5871,9.597,9.5871,9.5921,47003.1984
2006-09-27 14:10:00,19.29,19.29,19.24,19.25,35043.80475594493,9.5871,9.5871,9.5622,9.5672,35043.8048
2006-09-27 14:15:00,19.25,19.25,19.21,19.22,31150.04867195105,9.5672,9.5672,9.5473,9.5523,31150.0487
2006-09-27 14:20:00,19.22,19.24,19.21,19.23,30315.67236823808,9.5523,9.5622,9.5473,9.5573,30315.6724
2006-09-27 14:25:00,19.23,19.25,19.23,19.24,28090.668891670142,9.5573,9.5672,9.5573,9.5622,28090.6689
2006-09-27 14:30:00,19.24,19.24,19.21,19.21,37268.80823251286,9.5622,9.5622,9.5473,9.5473,37268.8082
2006-09-27 14:35:00,19.21,19.23,19.21,19.21,34209.42845223196,9.5473,9.5573,9.5473,9.5473,34209.4285
2006-09-27 14:40:00,19.21,19.21,19.14,19.14,53121.958003059386,9.5473,9.5473,9.5125,9.5125,53121.958
2006-09-27 14:45:00,19.15,19.16,19.14,19.15,33653.17758308998,9.5175,9.5225,9.5125,9.5175,33653.1776
2006-09-27 14:50:00,19.16,19.17,19.15,19.15,31150.04867195105,9.5225,9.5274,9.5175,9.5175,31150.0487
2006-09-27 14:55:00,19.15,19.15,19.13,19.15,30593.79780280907,9.5175,9.5175,9.5076,9.5175,30593.7978
2006-09-27 15:00:00,19.15,19.17,19.14,19.14,31150.04867195105,9.5175,9.5274,9.5125,9.5125,31150.0487
2006-09-27 15:05:00,19.15,19.15,19.12,19.12,51731.33083020442,9.5175,9.5175,9.5026,9.5026,51731.3308
2006-09-27 15:10:00,19.12,19.14,19.12,19.14,48950.07648449451,9.5026,9.5125,9.5026,9.5125,48950.0765
2006-09-27 15:15:00,19.13,19.14,19.13,19.14,58962.59212905021,9.5076,9.5125,9.5076,9.5125,58962.5921
2006-09-27 15:20:00,19.13,19.13,19.12,19.13,52287.58169934641,9.5076,9.5076,9.5026,9.5076,52287.5817
2006-09-27 15:25:00,19.12,19.12,19.11,19.11,25309.41454596023,9.5026,9.5026,9.4976,9.4976,25309.4145
2006-09-27 15:30:00,19.12,19.13,19.11,19.12,60353.21930190516,9.5026,9.5076,9.4976,9.5026,60353.2193
2006-09-27 15:35:00,19.12,19.12,19.09,19.1,101237.65818384092,9.5026,9.5026,9.4877,9.4927,101237.6582
2006-09-27 15:40:00,19.1,19.1,19.09,19.1,46446.94757335559,9.4927,9.4927,9.4877,9.4927,46446.9476
2006-09-27 15:45:00,19.09,19.1,19.05,19.07,247809.76220275345,9.4877,9.4927,9.4678,9.4777,247809.7622
2006-09-27 15:50:00,19.07,19.07,19.06,19.07,117090.80795438743,9.4777,9.4777,9.4728,9.4777,117090.808
2006-09-27 15:55:00,19.07,19.08,19.07,19.07,193019.0515922681,9.4777,9.4827,9.4777,9.4777,193019.0516
2006-09-28 09:30:00,19.09,19.1,19.06,19.07,28646.91976081213,9.4877,9.4927,9.4728,9.4777,28646.9198
2006-09-28 09:35:00,19.06,19.08,19.02,19.03,63690.724516757065,9.4728,9.4827,9.4529,9.4579,63690.7245
2006-09-28 09:40:00,19.06,19.16,19.06,19.13,35321.93019051592,9.4728,9.5225,9.4728,9.5076,35321.9302
2006-09-28 09:45:00,19.11,19.11,19.03,19.04,33931.30301766097,9.4976,9.4976,9.4579,9.4628,33931.303
2006-09-28 09:50:00,19.03,19.04,18.98,19.03,67028.22973160897,9.4579,9.4628,9.433,9.4579,67028.2297
2006-09-28 09:55:00,19.03,19.04,18.92,19.0,64525.100820470034,9.4579,9.4628,9.4032,9.443,64525.1008
2006-09-28 10:00:00,19.0,19.0,18.95,18.96,38103.18453622584,9.443,9.443,9.4181,9.4231,38103.1845
2006-09-28 10:05:00,18.96,19.01,18.96,18.97,59518.84299819219,9.4231,9.4479,9.4231,9.428,59518.843
2006-09-28 10:10:00,18.97,18.97,18.9,18.9,60075.09386733417,9.428,9.428,9.3933,9.3933,60075.0939
2006-09-28 10:15:00,18.9,18.93,18.89,18.92,31984.424975664027,9.3933,9.4082,9.3883,9.4032,31984.425
2006-09-28 10:20:00,18.92,18.94,18.92,18.93,18356.27868168544,9.4032,9.4131,9.4032,9.4082,18356.2787
2006-09-28 10:25:00,18.94,18.95,18.92,18.92,23362.53650396329,9.4131,9.4181,9.4032,9.4032,23362.5365
2006-09-28 10:30:00,18.92,18.93,18.91,18.92,26978.16715338618,9.4032,9.4082,9.3982,9.4032,26978.1672
2006-09-28 10:35:00,18.91,18.91,18.87,18.89,35600.05562508692,9.3982,9.3982,9.3783,9.3883,35600.0556
2006-09-28 10:40:00,18.89,18.91,18.87,18.91,49506.327353636494,9.3883,9.3982,9.3783,9.3982,49506.3274
2006-09-28 10:45:00,18.91,18.95,18.88,18.89,114309.55360867752,9.3982,9.4181,9.3833,9.3883,114309.5536
2006-09-28 10:50:00,18.88,18.89,18.88,18.88,15853.149770546515,9.3833,9.3883,9.3833,9.3833,15853.1498
2006-09-28 10:55:00,18.88,18.9,18.88,18.9,14184.397163120568,9.3833,9.3933,9.3833,9.3933,14184.3972
2006-09-28 11:00:00,18.9,18.9,18.89,18.9,18078.15324711445,9.3933,9.3933,9.3883,9.3933,18078.1532
2006-09-28 11:05:00,18.9,18.9,18.88,18.89,26700.041718815188,9.3933,9.3933,9.3833,9.3883,26700.0417
2006-09-28 11:10:00,18.88,18.9,18.88,18.9,23918.78737310527,9.3833,9.3933,9.3833,9.3933,23918.7874
2006-09-28 11:15:00,18.9,18.93,18.9,18.92,18356.27868168544,9.3933,9.4082,9.3933,9.4032,18356.2787
2006-09-28 11:20:00,18.93,18.94,18.92,18.93,18078.15324711445,9.4082,9.4131,9.4032,9.4082,18078.1532
2006-09-28 11:25:00,18.93,18.93,18.92,18.92,8065.637602558754,9.4082,9.4082,9.4032,9.4032,8065.6376
2006-09-28 11:30:00,18.92,18.92,18.91,18.91,18078.15324711445,9.4032,9.4032,9.3982,9.3982,18078.1532
2006-09-28 11:35:00,18.91,18.92,18.91,18.92,26143.790849673205,9.3982,9.4032,9.3982,9.4032,26143.7908
2006-09-28 11:40:00,18.91,18.92,18.91,18.92,34487.553886802954,9.3982,9.4032,9.3982,9.4032,34487.5539
2006-09-28 11:45:00,18.92,18.92,18.91,18.91,20025.03128911139,9.4032,9.4032,9.3982,9.3982,20025.0313
2006-09-28 11:50:00,18.92,18.92,18.91,18.92,94006.39688499512,9.4032,9.4032,9.3982,9.4032,94006.3969
2006-09-28 11:55:00,18.92,18.92,18.92,18.92,14740.648032262552,9.4032,9.4032,9.4032,9.4032,14740.648
2006-09-28 12:00:00,18.92,18.92,18.88,18.89,18634.40411625643,9.4032,9.4032,9.3833,9.3883,18634.4041
2006-09-28 12:05:00,18.88,18.88,18.85,18.85,13071.895424836604,9.3833,9.3833,9.3684,9.3684,13071.8954
2006-09-28 12:10:00,18.85,18.89,18.84,18.89,29481.296064525104,9.3684,9.3883,9.3634,9.3883,29481.2961
2006-09-28 12:15:00,18.89,18.91,18.89,18.9,14184.397163120568,9.3883,9.3982,9.3883,9.3933,14184.3972
2006-09-28 12:20:00,18.89,18.89,18.86,18.86,15575.024335975526,9.3883,9.3883,9.3734,9.3734,15575.0243
2006-09-28 12:25:00,18.86,18.87,18.85,18.86,13906.271728549576,9.3734,9.3783,9.3684,9.3734,13906.2717
2006-09-28 12:30:00,18.86,18.87,18.85,18.85,23640.66193853428,9.3734,9.3783,9.3684,9.3684,23640.6619
2006-09-28 12:35:00,18.86,18.88,18.84,18.85,28368.79432624113,9.3734,9.3833,9.3634,9.3684,28368.7943
2006-09-28 12:40:00,18.84,18.85,18.81,18.83,20303.156723682383,9.3634,9.3684,9.3485,9.3585,20303.1567
2006-09-28 12:45:00,18.82,18.84,18.79,18.79,47281.32387706856,9.3535,9.3634,9.3386,9.3386,47281.3239
2006-09-28 12:50:00,18.79,18.84,18.79,18.84,49506.327353636494,9.3386,9.3634,9.3386,9.3634,49506.3274
2006-09-28 12:55:00,18.83,18.83,18.78,18.8,42275.06605479072,9.3585,9.3585,9.3336,9.3436,42275.0661
2006-09-28 13:00:00,18.79,18.82,18.79,18.79,40606.313447364766,9.3386,9.3535,9.3386,9.3386,40606.3134
2006-09-28 13:05:00,18.79,18.8,18.79,18.8,20025.03128911139,9.3386,9.3436,9.3386,9.3436,20025.0313
2006-09-28 13:10:00,18.79,18.81,18.79,18.8,8900.01390627173,9.3386,9.3485,9.3386,9.3436,8900.0139
2006-09-28 13:15:00,18.8,18.81,18.8,18.8,34765.679321373944,9.3436,9.3485,9.3436,9.3436,34765.6793
2006-09-28 13:20:00,18.81,18.83,18.8,18.83,50896.95452649145,9.3485,9.3585,9.3436,9.3585,50896.9545
2006-09-28 13:25:00,18.83,18.88,18.82,18.86,32262.550410235017,9.3585,9.3833,9.3535,9.3734,32262.5504
2006-09-28 13:30:00,18.87,18.87,18.85,18.87,8065.637602558754,9.3783,9.3783,9.3684,9.3783,8065.6376
2006-09-28 13:35:00,18.87,18.87,18.86,18.87,8900.01390627173,9.3783,9.3783,9.3734,9.3783,8900.0139
2006-09-28 13:40:00,18.87,18.88,18.86,18.88,12793.769990265611,9.3783,9.3833,9.3734,9.3833,12793.77
2006-09-28 13:45:00,18.88,18.88,18.88,18.88,11959.393686552636,9.3833,9.3833,9.3833,9.3833,11959.3937
2006-09-28 13:50:00,18.88,18.91,18.88,18.91,11959.393686552636,9.3833,9.3982,9.3833,9.3982,11959.3937
2006-09-28 13:55:00,18.91,18.91,18.89,18.89,16965.651508830484,9.3982,9.3982,9.3883,9.3883,16965.6515
2006-09-28 14:00:00,18.9,18.9,18.88,18.88,17243.776943401477,9.3933,9.3933,9.3833,9.3833,17243.7769
2006-09-28 14:05:00,18.88,18.89,18.87,18.88,15853.149770546515,9.3833,9.3883,9.3783,9.3833,15853.1498
2006-09-28 14:10:00,18.88,18.92,18.88,18.91,21693.78389653734,9.3833,9.4032,9.3833,9.3982,21693.7839
2006-09-28 14:15:00,18.91,18.91,18.9,18.91,13071.895424836604,9.3982,9.3982,9.3933,9.3982,13071.8954
2006-09-28 14:20:00,18.91,18.91,18.89,18.91,12515.64455569462,9.3982,9.3982,9.3883,9.3982,12515.6446
2006-09-28 14:25:00,18.91,18.92,18.91,18.91,29481.296064525104,9.3982,9.4032,9.3982,9.3982,29481.2961
2006-09-28 14:30:00,18.91,18.91,18.89,18.91,23362.53650396329,9.3982,9.3982,9.3883,9.3982,23362.5365
2006-09-28 14:35:00,18.91,18.91,18.9,18.91,22806.285634821303,9.3982,9.3982,9.3933,9.3982,22806.2856
2006-09-28 14:40:00,18.91,18.92,18.91,18.91,43665.69322764567,9.3982,9.4032,9.3982,9.3982,43665.6932
2006-09-28 14:45:00,18.92,18.93,18.91,18.91,47003.19844249757,9.4032,9.4082,9.3982,9.3982,47003.1984
2006-09-28 14:50:00,18.91,18.91,18.89,18.9,14184.397163120568,9.3982,9.3982,9.3883,9.3933,14184.3972
2006-09-28 14:55:00,18.9,18.91,18.9,18.91,15853.149770546515,9.3933,9.3982,9.3933,9.3982,15853.1498
2006-09-28 15:00:00,18.91,18.92,18.9,18.91,22250.034765679324,9.3982,9.4032,9.3933,9.3982,22250.0348
2006-09-28 15:05:00,18.91,18.91,18.88,18.91,20859.40759282437,9.3982,9.3982,9.3833,9.3982,20859.4076
2006-09-28 15:10:00,18.91,18.92,18.9,18.91,22528.16020025032,9.3982,9.4032,9.3933,9.3982,22528.1602
2006-09-28 15:15:00,18.91,18.93,18.91,18.92,51731.33083020442,9.3982,9.4082,9.3982,9.4032,51731.3308
2006-09-28 15:20:00,18.92,18.96,18.91,18.95,166597.13530802392,9.4032,9.4231,9.3982,9.4181,166597.1353
2006-09-28 15:25:00,18.95,18.96,18.93,18.93,33931.30301766097,9.4181,9.4231,9.4082,9.4082,33931.303
2006-09-28 15:30:00,18.93,18.96,18.93,18.96,81490.75232930052,9.4082,9.4231,9.4082,9.4231,81490.7523
2006-09-28 15:35:00,18.96,18.96,18.95,18.95,47281.32387706856,9.4231,9.4231,9.4181,9.4181,47281.3239
2006-09-28 15:40:00,18.95,18.96,18.95,18.96,73981.36559588375,9.4181,9.4231,9.4181,9.4231,73981.3656
2006-09-28 15:45:00,18.97,18.98,18.94,18.95,94006.39688499512,9.428,9.433,9.4131,9.4181,94006.3969
2006-09-28 15:50:00,18.95,18.95,18.93,18.95,141287.7207620637,9.4181,9.4181,9.4082,9.4181,141287.7208
2006-09-28 15:55:00,18.94,18.95,18.93,18.93,160756.5011820331,9.4131,9.4181,9.4082,9.4082,160756.5012
2006-09-29 09:30:00,18.87,18.97,18.87,18.97,47837.57474621054,9.3783,9.428,9.3783,9.428,47837.5747
2006-09-29 09:35:00,18.98,19.02,18.93,18.96,26978.16715338618,9.433,9.4529,9.4082,9.4231,26978.1672
2006-09-29 09:40:00,18.96,19.0,18.96,18.98,21137.53302739536,9.4231,9.443,9.4231,9.433,21137.533
2006-09-29 09:45:00,18.98,19.0,18.89,18.89,28090.668891670142,9.433,9.443,9.3883,9.3883,28090.6689
2006-09-29 09:50:00,18.89,18.95,18.88,18.9,44778.19496592964,9.3883,9.4181,9.3833,9.3933,44778.195
2006-09-29 09:55:00,18.9,18.9,18.87,18.88,28090.668891670142,9.3933,9.3933,9.3783,9.3833,28090.6689
2006-09-29 10:00:00,18.88,18.9,18.88,18.9,72312.6129884578,9.3833,9.3933,9.3833,9.3933,72312.613
2006-09-29 10:05:00,18.9,18.9,18.86,18.86,43665.69322764567,9.3933,9.3933,9.3734,9.3734,43665.6932
2006-09-29 10:10:00,18.86,18.91,18.83,18.91,43109.442358503686,9.3734,9.3982,9.3585,9.3982,43109.4424
2006-09-29 10:15:00,18.9,18.94,18.9,18.92,105131.4142678348,9.3933,9.4131,9.3933,9.4032,105131.4143
2006-09-29 10:20:00,18.92,18.97,18.9,18.92,71478.23668474483,9.4032,9.428,9.3933,9.4032,71478.2367
2006-09-29 10:25:00,18.92,18.96,18.92,18.95,16131.275205117508,9.4032,9.4231,9.4032,9.4181,16131.2752
2006-09-29 10:30:00,18.95,18.96,18.94,18.96,33375.05214851898,9.4181,9.4231,9.4131,9.4231,33375.0521
2006-09-29 10:35:00,18.96,18.96,18.92,18.92,42275.06605479072,9.4231,9.4231,9.4032,9.4032,42275.0661
2006-09-29 10:40:00,18.92,18.94,18.92,18.93,20025.03128911139,9.4032,9.4131,9.4032,9.4082,20025.0313
2006-09-29 10:45:00,18.93,18.94,18.93,18.93,168822.1387845919,9.4082,9.4131,9.4082,9.4082,168822.1388
2006-09-29 10:50:00,18.92,18.95,18.92,18.95,26978.16715338618,9.4032,9.4181,9.4032,9.4181,26978.1672
2006-09-29 10:55:00,18.94,18.95,18.93,18.94,12793.769990265611,9.4131,9.4181,9.4082,9.4131,12793.77
2006-09-29 11:00:00,18.94,18.96,18.94,18.95,21693.78389653734,9.4131,9.4231,9.4131,9.4181,21693.7839
2006-09-29 11:05:00,18.95,18.95,18.92,18.92,31984.424975664027,9.4181,9.4181,9.4032,9.4032,31984.425
2006-09-29 11:10:00,18.93,18.94,18.91,18.94,17243.776943401477,9.4082,9.4131,9.3982,9.4131,17243.7769
2006-09-29 11:15:00,18.94,18.94,18.92,18.93,21415.658461966348,9.4131,9.4131,9.4032,9.4082,21415.6585
2006-09-29 11:20:00,18.93,18.94,18.91,18.92,37825.05910165485,9.4082,9.4131,9.3982,9.4032,37825.0591
2006-09-29 11:25:00,18.92,18.92,18.9,18.9,6675.010429703797,9.4032,9.4032,9.3933,9.3933,6675.0104
2006-09-29 11:30:00,18.9,18.91,18.9,18.9,4450.006953135865,9.3933,9.3982,9.3933,9.3933,4450.007
2006-09-29 11:35:00,18.9,18.91,18.9,18.9,15018.773466833543,9.3933,9.3982,9.3933,9.3933,15018.7735
2006-09-29 11:40:00,18.91,18.91,18.89,18.89,18078.15324711445,9.3982,9.3982,9.3883,9.3883,18078.1532
2006-09-29 11:45:00,18.89,18.9,18.88,18.89,15853.149770546515,9.3883,9.3933,9.3833,9.3883,15853.1498
2006-09-29 11:50:00,18.89,18.9,18.89,18.89,8343.763037129745,9.3883,9.3933,9.3883,9.3883,8343.763
2006-09-29 11:55:00,18.89,18.89,18.88,18.88,123765.81838409124,9.3883,9.3883,9.3833,9.3833,123765.8184
2006-09-29 12:00:00,18.88,18.88,18.85,18.87,13350.020859407594,9.3833,9.3833,9.3684,9.3783,13350.0209
2006-09-29 12:05:00,18.87,18.88,18.86,18.87,14184.397163120568,9.3783,9.3833,9.3734,9.3783,14184.3972
2006-09-29 12:10:00,18.86,18.88,18.86,18.87,8900.01390627173,9.3734,9.3833,9.3734,9.3783,8900.0139
2006-09-29 12:15:00,18.87,18.88,18.87,18.87,4171.881518564873,9.3783,9.3833,9.3783,9.3783,4171.8815
2006-09-29 12:20:00,18.87,18.88,18.87,18.88,9734.390209984704,9.3783,9.3833,9.3783,9.3833,9734.3902
2006-09-29 12:25:00,18.87,18.88,18.87,18.88,11681.268251981644,9.3783,9.3833,9.3783,9.3833,11681.2683
2006-09-29 12:30:00,18.88,18.88,18.87,18.87,18912.529550827425,9.3833,9.3833,9.3783,9.3783,18912.5296
2006-09-29 12:35:00,18.87,18.88,18.86,18.86,6118.7595605618135,9.3783,9.3833,9.3734,9.3734,6118.7596
2006-09-29 12:40:00,18.86,18.86,18.82,18.82,20025.03128911139,9.3734,9.3734,9.3535,9.3535,20025.0313
2006-09-29 12:45:00,18.83,18.85,18.83,18.85,7787.512167987763,9.3585,9.3684,9.3585,9.3684,7787.5122
2006-09-29 12:50:00,18.84,18.85,18.84,18.84,8343.763037129745,9.3634,9.3684,9.3634,9.3634,8343.763
2006-09-29 12:55:00,18.84,18.84,18.84,18.84,8900.01390627173,9.3634,9.3634,9.3634,9.3634,8900.0139
2006-09-29 13:00:00,18.84,18.85,18.84,18.85,5284.38325684884,9.3634,9.3684,9.3634,9.3684,5284.3833
2006-09-29 13:05:00,18.84,18.85,18.83,18.85,15575.024335975526,9.3634,9.3684,9.3585,9.3684,15575.0243
2006-09-29 13:10:00,18.85,18.85,18.84,18.85,6396.884995132806,9.3684,9.3684,9.3634,9.3684,6396.885
2006-09-29 13:15:00,18.85,18.86,18.85,18.85,13071.895424836604,9.3684,9.3734,9.3684,9.3684,13071.8954
2006-09-29 13:20:00,18.85,18.85,18.84,18.84,11125.017382839662,9.3684,9.3684,9.3634,9.3634,11125.0174
2006-09-29 13:25:00,18.84,18.86,18.84,18.86,35878.18105965791,9.3634,9.3734,9.3634,9.3734,35878.1811
2006-09-29 13:30:00,18.85,18.86,18.84,18.85,159365.87400917817,9.3684,9.3734,9.3634,9.3684,159365.874
2006-09-29 13:35:00,18.85,18.85,18.84,18.85,11959.393686552636,9.3684,9.3684,9.3634,9.3684,11959.3937
2006-09-29 13:40:00,18.85,18.86,18.84,18.86,20303.156723682383,9.3684,9.3734,9.3634,9.3734,20303.1567
2006-09-29 13:45:00,18.86,18.86,18.86,18.86,16687.52607425949,9.3734,9.3734,9.3734,9.3734,16687.5261
2006-09-29 13:50:00,18.86,18.87,18.86,18.87,11403.142817410651,9.3734,9.3783,9.3734,9.3783,11403.1428
2006-09-29 13:55:00,18.87,18.87,18.87,18.87,10568.76651369768,9.3783,9.3783,9.3783,9.3783,10568.7665
2006-09-29 14:00:00,18.87,18.88,18.87,18.88,26421.916284244195,9.3783,9.3833,9.3783,9.3833,26421.9163
2006-09-29 14:05:00,18.88,18.88,18.86,18.87,104575.16339869282,9.3833,9.3833,9.3734,9.3783,104575.1634
2006-09-29 14:10:00,18.86,18.87,18.86,18.86,29481.296064525104,9.3734,9.3783,9.3734,9.3734,29481.2961
2006-09-29 14:15:00,18.86,18.88,18.85,18.87,34487.553886802954,9.3734,9.3833,9.3684,9.3783,34487.5539
2006-09-29 14:20:00,18.87,18.89,18.87,18.89,19746.9058545404,9.3783,9.3883,9.3783,9.3883,19746.9059
2006-09-29 14:25:00,18.88,18.88,18.88,18.88,9734.390209984704,9.3833,9.3833,9.3833,9.3833,9734.3902
2006-09-29 14:30:00,18.88,18.88,18.87,18.87,9178.13934084272,9.3833,9.3833,9.3783,9.3783,9178.1393
2006-09-29 14:35:00,18.87,18.88,18.86,18.87,28090.668891670142,9.3783,9.3833,9.3734,9.3783,28090.6689
2006-09-29 14:40:00,18.86,18.87,18.84,18.84,31984.424975664027,9.3734,9.3783,9.3634,9.3634,31984.425
2006-09-29 14:45:00,18.84,18.85,18.83,18.84,23918.78737310527,9.3634,9.3684,9.3585,9.3634,23918.7874
2006-09-29 14:50:00,18.84,18.85,18.82,18.82,17800.02781254346,9.3634,9.3684,9.3535,9.3535,17800.0278
2006-09-29 14:55:00,18.82,18.82,18.79,18.79,39771.93714365179,9.3535,9.3535,9.3386,9.3386,39771.9371
2006-09-29 15:00:00,18.79,18.8,18.79,18.8,31706.299541093034,9.3386,9.3436,9.3386,9.3436,31706.2995
2006-09-29 15:05:00,18.79,18.79,18.79,18.79,44500.06953135865,9.3386,9.3386,9.3386,9.3386,44500.0695
2006-09-29 15:10:00,18.79,18.79,18.79,18.79,23918.78737310527,9.3386,9.3386,9.3386,9.3386,23918.7874
2006-09-29 15:15:00,18.79,18.8,18.79,18.8,50062.57822277848,9.3386,9.3436,9.3386,9.3436,50062.5782
2006-09-29 15:20:00,18.8,18.8,18.79,18.8,32540.67584480601,9.3436,9.3436,9.3386,9.3436,32540.6758
2006-09-29 15:25:00,18.8,18.81,18.79,18.8,47837.57474621054,9.3436,9.3485,9.3386,9.3436,47837.5747
2006-09-29 15:30:00,18.8,18.8,18.77,18.78,42553.19148936171,9.3436,9.3436,9.3286,9.3336,42553.1915
2006-09-29 15:35:00,18.78,18.79,18.77,18.79,53678.208872201365,9.3336,9.3386,9.3286,9.3386,53678.2089
2006-09-29 15:40:00,18.78,18.78,18.77,18.77,78431.37254901961,9.3336,9.3336,9.3286,9.3286,78431.3725
2006-09-29 15:45:00,18.77,18.77,18.74,18.74,73981.36559588375,9.3286,9.3286,9.3137,9.3137,73981.3656
2006-09-29 15:50:00,18.74,18.74,18.72,18.73,60353.21930190516,9.3137,9.3137,9.3038,9.3088,60353.2193
2006-09-29 15:55:00,18.72,18.73,18.7,18.7,87887.63732443332,9.3038,9.3088,9.2939,9.2939,87887.6373
2006-10-02 09:30:00,18.71,18.71,18.71,18.71,0.0,9.2988,9.2988,9.2988,9.2988,0.0
2006-10-02 09:35:00,18.61,18.65,18.59,18.65,85940.75928243638,9.2491,9.269,9.2392,9.269,85940.7593
2006-10-02 09:40:00,18.63,18.67,18.59,18.65,59240.7175636212,9.2591,9.2789,9.2392,9.269,59240.7176
2006-10-02 09:45:00,18.66,18.66,18.64,18.64,56459.46321791128,9.274,9.274,9.264,9.264,56459.4632
2006-10-02 09:50:00,18.64,18.66,18.6,18.64,138506.4664163538,9.264,9.274,9.2442,9.264,138506.4664
2006-10-02 09:55:00,18.64,18.67,18.62,18.64,92059.5188429982,9.264,9.2789,9.2541,9.264,92059.5188
2006-10-02 10:00:00,18.65,18.68,18.65,18.65,56737.58865248227,9.269,9.2839,9.269,9.269,56737.5887
2006-10-02 10:05:00,18.65,18.74,18.65,18.73,91225.14253928524,9.269,9.3137,9.269,9.3088,91225.1425
2006-10-02 10:10:00,18.73,18.79,18.73,18.78,58406.34125990822,9.3088,9.3386,9.3088,9.3336,58406.3413
2006-10-02 10:15:00,18.76,18.8,18.75,18.8,51175.079961062445,9.3237,9.3436,9.3187,9.3436,51175.08
2006-10-02 10:20:00,18.79,18.8,18.76,18.76,21415.658461966348,9.3386,9.3436,9.3237,9.3237,21415.6585
2006-10-02 10:25:00,18.76,18.8,18.76,18.8,47837.57474621054,9.3237,9.3436,9.3237,9.3436,47837.5747
2006-10-02 10:30:00,18.8,18.8,18.77,18.79,53400.083437630376,9.3436,9.3436,9.3286,9.3386,53400.0834
2006-10-02 10:35:00,18.8,18.8,18.77,18.79,70921.98581560285,9.3436,9.3436,9.3286,9.3386,70921.9858
2006-10-02 10:40:00,18.79,18.8,18.77,18.78,44221.94409678766,9.3386,9.3436,9.3286,9.3336,44221.9441
2006-10-02 10:45:00,18.77,18.78,18.76,18.76,21415.658461966348,9.3286,9.3336,9.3237,9.3237,21415.6585
2006-10-02 10:50:00,18.75,18.77,18.75,18.76,22528.16020025032,9.3187,9.3286,9.3187,9.3237,22528.1602
2006-10-02 10:55:00,18.76,18.84,18.76,18.84,30315.67236823808,9.3237,9.3634,9.3237,9.3634,30315.6724
2006-10-02 11:00:00,18.83,18.85,18.83,18.85,19746.9058545404,9.3585,9.3684,9.3585,9.3684,19746.9059
2006-10-02 11:05:00,18.85,18.86,18.84,18.85,38381.30997079684,9.3684,9.3734,9.3634,9.3684,38381.31
2006-10-02 11:10:00,18.86,18.89,18.85,18.89,23362.53650396329,9.3734,9.3883,9.3684,9.3883,23362.5365
2006-10-02 11:15:00,18.89,18.89,18.87,18.88,43665.69322764567,9.3883,9.3883,9.3783,9.3833,43665.6932
2006-10-02 11:20:00,18.88,18.89,18.88,18.89,29759.421499096094,9.3833,9.3883,9.3833,9.3883,29759.4215
2006-10-02 11:25:00,18.89,18.94,18.89,18.94,69253.2332081769,9.3883,9.4131,9.3883,9.4131,69253.2332
2006-10-02 11:30:00,18.93,18.99,18.93,18.99,29203.17062995411,9.4082,9.438,9.4082,9.438,29203.1706
2006-10-02 11:35:00,18.99,19.04,18.99,19.04,43109.442358503686,9.438,9.4628,9.438,9.4628,43109.4424
2006-10-02 11:40:00,19.04,19.06,19.03,19.04,62856.34821304409,9.4628,9.4728,9.4579,9.4628,62856.3482
2006-10-02 11:45:00,19.04,19.04,19.03,19.04,31150.04867195105,9.4628,9.4628,9.4579,9.4628,31150.0487
2006-10-02 11:50:00,19.04,19.07,19.04,19.07,28368.79432624113,9.4628,9.4777,9.4628,9.4777,28368.7943
2006-10-02 11:55:00,19.07,19.08,19.07,19.07,37825.05910165485,9.4777,9.4827,9.4777,9.4777,37825.0591
2006-10-02 12:00:00,19.07,19.07,19.06,19.06,38381.30997079684,9.4777,9.4777,9.4728,9.4728,38381.31
2006-10-02 12:05:00,19.07,19.07,19.06,19.06,19190.65498539841,9.4777,9.4777,9.4728,9.4728,19190.655
2006-10-02 12:10:00,19.06,19.07,19.04,19.04,39215.68627450981,9.4728,9.4777,9.4628,9.4628,39215.6863
2006-10-02 12:15:00,19.05,19.05,19.02,19.02,32262.550410235017,9.4678,9.4678,9.4529,9.4529,32262.5504
2006-10-02 12:20:00,19.03,19.03,19.0,19.02,30315.67236823808,9.4579,9.4579,9.443,9.4529,30315.6724
2006-10-02 12:25:00,19.02,19.02,19.01,19.02,30871.923237380062,9.4529,9.4529,9.4479,9.4529,30871.9232
2006-10-02 12:30:00,19.02,19.03,19.02,19.02,25865.66541510221,9.4529,9.4579,9.4529,9.4529,25865.6654
2006-10-02 12:35:00,19.02,19.05,19.02,19.03,18912.529550827425,9.4529,9.4678,9.4529,9.4579,18912.5296
2006-10-02 12:40:00,19.03,19.08,19.03,19.07,99847.03101098596,9.4579,9.4827,9.4579,9.4777,99847.031
2006-10-02 12:45:00,19.07,19.07,19.06,19.07,31984.424975664027,9.4777,9.4777,9.4728,9.4777,31984.425
2006-10-02 12:50:00,19.07,19.07,19.05,19.05,36712.557363370885,9.4777,9.4777,9.4678,9.4678,36712.5574
2006-10-02 12:55:00,19.05,19.05,19.01,19.01,17800.02781254346,9.4678,9.4678,9.4479,9.4479,17800.0278
2006-10-02 13:00:00,19.01,19.01,18.98,19.0,33653.17758308998,9.4479,9.4479,9.433,9.443,33653.1776
2006-10-02 13:05:00,18.99,19.0,18.97,18.97,24753.163676818247,9.438,9.443,9.428,9.428,24753.1637
2006-10-02 13:10:00,18.97,18.98,18.96,18.97,22528.16020025032,9.428,9.433,9.4231,9.428,22528.1602
2006-10-02 13:15:00,18.97,18.98,18.97,18.97,18912.529550827425,9.428,9.433,9.428,9.428,18912.5296
2006-10-02 13:20:00,18.98,18.98,18.95,18.96,22250.034765679324,9.433,9.433,9.4181,9.4231,22250.0348
2006-10-02 13:25:00,18.96,18.96,18.94,18.94,39771.93714365179,9.4231,9.4231,9.4131,9.4131,39771.9371
2006-10-02 13:30:00,18.94,18.94,18.93,18.93,13628.146293978583,9.4131,9.4131,9.4082,9.4082,13628.1463
2006-10-02 13:35:00,18.93,18.93,18.89,18.89,22528.16020025032,9.4082,9.4082,9.3883,9.3883,22528.1602
2006-10-02 13:40:00,18.89,18.89,18.88,18.88,38103.18453622584,9.3883,9.3883,9.3833,9.3833,38103.1845
2006-10-02 13:45:00,18.88,18.89,18.88,18.88,40884.43888193576,9.3833,9.3883,9.3833,9.3833,40884.4389
2006-10-02 13:50:00,18.88,18.88,18.88,18.88,58128.21582533723,9.3833,9.3833,9.3833,9.3833,58128.2158
2006-10-02 13:55:00,18.88,18.88,18.88,18.88,53400.083437630376,9.3833,9.3833,9.3833,9.3833,53400.0834
2006-10-02 14:00:00,18.88,18.88,18.88,18.88,57571.96495619525,9.3833,9.3833,9.3833,9.3833,57571.965
2006-10-02 14:05:00,18.88,18.88,18.88,18.88,50062.57822277848,9.3833,9.3833,9.3833,9.3833,50062.5782
2006-10-02 14:10:00,18.88,18.89,18.88,18.88,23084.4110693923,9.3833,9.3883,9.3833,9.3833,23084.4111
2006-10-02 14:15:00,18.88,18.89,18.88,18.88,65915.727993325,9.3833,9.3883,9.3833,9.3833,65915.728
2006-10-02 14:20:00,18.88,18.89,18.88,18.88,42553.19148936171,9.3833,9.3883,9.3833,9.3833,42553.1915
2006-10-02 14:25:00,18.88,18.88,18.84,18.86,65081.35168961202,9.3833,9.3833,9.3634,9.3734,65081.3517
2006-10-02 14:30:00,18.86,18.89,18.85,18.89,43665.69322764567,9.3734,9.3883,9.3684,9.3883,43665.6932
2006-10-02 14:35:00,18.89,18.89,18.86,18.87,26143.790849673205,9.3883,9.3883,9.3734,9.3783,26143.7908
2006-10-02 14:40:00,18.87,18.88,18.85,18.88,42553.19148936171,9.3783,9.3833,9.3684,9.3833,42553.1915
2006-10-02 14:45:00,18.88,18.89,18.87,18.88,22528.16020025032,9.3833,9.3883,9.3783,9.3833,22528.1602
2006-10-02 14:50:00,18.88,18.88,18.85,18.86,24753.163676818247,9.3833,9.3833,9.3684,9.3734,24753.1637
2006-10-02 14:55:00,18.84,18.84,18.82,18.83,36990.682797941874,9.3634,9.3634,9.3535,9.3585,36990.6828
2006-10-02 15:00:00,18.83,18.86,18.83,18.85,33375.05214851898,9.3585,9.3734,9.3585,9.3684,33375.0521
2006-10-02 15:05:00,18.85,18.85,18.84,18.84,25865.66541510221,9.3684,9.3684,9.3634,9.3634,25865.6654
2006-10-02 15:10:00,18.84,18.85,18.83,18.84,24475.03824224725,9.3634,9.3684,9.3585,9.3634,24475.0382
2006-10-02 15:15:00,18.84,18.85,18.84,18.85,30593.79780280907,9.3634,9.3684,9.3634,9.3684,30593.7978
2006-10-02 15:20:00,18.85,18.85,18.84,18.84,16409.4006396885,9.3684,9.3684,9.3634,9.3634,16409.4006
2006-10-02 15:25:00,18.85,18.86,18.84,18.86,35043.80475594493,9.3684,9.3734,9.3634,9.3734,35043.8048
2006-10-02 15:30:00,18.86,18.89,18.86,18.87,48671.95104992352,9.3734,9.3883,9.3734,9.3783,48671.951
2006-10-02 15:35:00,18.87,18.88,18.87,18.88,40050.06257822278,9.3783,9.3833,9.3783,9.3833,40050.0626
2006-10-02 15:40:00,18.87,18.88,18.85,18.85,37825.05910165485,9.3783,9.3833,9.3684,9.3684,37825.0591
2006-10-02 15:45:00,18.86,18.87,18.85,18.87,39493.8117090808,9.3734,9.3783,9.3684,9.3783,39493.8117
2006-10-02 15:50:00,18.87,18.87,18.85,18.85,42831.316923932696,9.3783,9.3783,9.3684,9.3684,42831.3169
2006-10-02 15:55:00,18.85,18.85,18.83,18.84,50340.70365734947,9.3684,9.3684,9.3585,9.3634,50340.7037
2006-10-03 09:30:00,18.83,18.91,18.81,18.91,40328.18801279378,9.3585,9.3982,9.3485,9.3982,40328.188
2006-10-03 09:35:00,18.9,18.9,18.8,18.8,14184.397163120568,9.3933,9.3933,9.3436,9.3436,14184.3972
2006-10-03 09:40:00,18.8,18.83,18.8,18.8,34209.42845223196,9.3436,9.3585,9.3436,9.3436,34209.4285
2006-10-03 09:45:00,18.81,18.92,18.81,18.88,66750.10429703796,9.3485,9.4032,9.3485,9.3833,66750.1043
2006-10-03 09:50:00,18.88,18.92,18.87,18.9,45612.57126964261,9.3833,9.4032,9.3783,9.3933,45612.5713
2006-10-03 09:55:00,18.89,18.91,18.89,18.91,25587.539980531223,9.3883,9.3982,9.3883,9.3982,25587.54
2006-10-03 10:00:00,18.92,18.92,18.83,18.84,40050.06257822278,9.4032,9.4032,9.3585,9.3634,40050.0626
2006-10-03 10:05:00,18.84,18.85,18.81,18.82,14462.52259769156,9.3634,9.3684,9.3485,9.3535,14462.5226
2006-10-03 10:10:00,18.82,18.83,18.8,18.83,35600.05562508692,9.3535,9.3585,9.3436,9.3585,35600.0556
2006-10-03 10:15:00,18.84,18.88,18.84,18.87,67306.35516617996,9.3634,9.3833,9.3634,9.3783,67306.3552
2006-10-03 10:20:00,18.87,18.88,18.86,18.88,20859.40759282437,9.3783,9.3833,9.3734,9.3833,20859.4076
2006-10-03 10:25:00,18.88,18.93,18.88,18.92,25031.28911138924,9.3833,9.4082,9.3833,9.4032,25031.2891
2006-10-03 10:30:00,18.92,18.92,18.89,18.9,16409.4006396885,9.4032,9.4032,9.3883,9.3933,16409.4006
2006-10-03 10:35:00,18.89,18.91,18.89,18.91,26700.041718815188,9.3883,9.3982,9.3883,9.3982,26700.0417
2006-10-03 10:40:00,18.91,18.91,18.89,18.89,19746.9058545404,9.3982,9.3982,9.3883,9.3883,19746.9059
2006-10-03 10:45:00,18.9,18.9,18.88,18.89,28368.79432624113,9.3933,9.3933,9.3833,9.3883,28368.7943
2006-10-03 10:50:00,18.89,18.89,18.89,18.89,15018.773466833543,9.3883,9.3883,9.3883,9.3883,15018.7735
2006-10-03 10:55:00,18.89,18.9,18.89,18.9,59518.84299819219,9.3883,9.3933,9.3883,9.3933,59518.843
2006-10-03 11:00:00,18.9,18.91,18.89,18.9,35043.80475594493,9.3933,9.3982,9.3883,9.3933,35043.8048
2006-10-03 11:05:00,18.89,18.91,18.89,18.91,15018.773466833543,9.3883,9.3982,9.3883,9.3982,15018.7735
2006-10-03 11:10:00,18.91,18.94,18.91,18.94,30037.546933667087,9.3982,9.4131,9.3982,9.4131,30037.5469
2006-10-03 11:15:00,18.94,18.99,18.94,18.99,67584.48060075095,9.4131,9.438,9.4131,9.438,67584.4806
2006-10-03 11:20:00,18.99,19.03,18.99,19.03,45890.6967042136,9.438,9.4579,9.438,9.4579,45890.6967
2006-10-03 11:25:00,19.02,19.04,19.02,19.03,61187.59560561814,9.4529,9.4628,9.4529,9.4579,61187.5956
2006-10-03 11:30:00,19.02,19.03,19.01,19.02,21971.90933110833,9.4529,9.4579,9.4479,9.4529,21971.9093
2006-10-03 11:35:00,19.01,19.01,19.0,19.0,16409.4006396885,9.4479,9.4479,9.443,9.443,16409.4006
2006-10-03 11:40:00,19.0,19.02,19.0,19.02,31706.299541093034,9.443,9.4529,9.443,9.4529,31706.2995
2006-10-03 11:45:00,19.02,19.02,19.01,19.01,21971.90933110833,9.4529,9.4529,9.4479,9.4479,21971.9093
2006-10-03 11:50:00,19.01,19.03,19.0,19.02,42553.19148936171,9.4479,9.4579,9.443,9.4529,42553.1915
2006-10-03 11:55:00,19.02,19.05,19.02,19.02,50618.82909192046,9.4529,9.4678,9.4529,9.4529,50618.8291
2006-10-03 12:00:00,19.01,19.02,19.01,19.02,29203.17062995411,9.4479,9.4529,9.4479,9.4529,29203.1706
2006-10-03 12:05:00,19.02,19.07,19.02,19.07,48950.07648449451,9.4529,9.4777,9.4529,9.4777,48950.0765
2006-10-03 12:10:00,19.06,19.12,19.06,19.12,59796.968432763184,9.4728,9.5026,9.4728,9.5026,59796.9684
2006-10-03 12:15:00,19.12,19.14,19.11,19.13,68140.73146989293,9.5026,9.5125,9.4976,9.5076,68140.7315
2006-10-03 12:20:00,19.13,19.14,19.12,19.14,60909.47017104715,9.5076,9.5125,9.5026,9.5125,60909.4702
2006-10-03 12:25:00,19.14,19.15,19.13,19.13,42553.19148936171,9.5125,9.5175,9.5076,9.5076,42553.1915
2006-10-03 12:30:00,19.13,19.13,19.12,19.12,23640.66193853428,9.5076,9.5076,9.5026,9.5026,23640.6619
2006-10-03 12:35:00,19.12,19.12,19.1,19.11,52843.83256848839,9.5026,9.5026,9.4927,9.4976,52843.8326
2006-10-03 12:40:00,19.11,19.11,19.1,19.11,15853.149770546515,9.4976,9.4976,9.4927,9.4976,15853.1498
2006-10-03 12:45:00,19.11,19.12,19.11,19.11,24753.163676818247,9.4976,9.5026,9.4976,9.4976,24753.1637
2006-10-03 12:50:00,19.11,19.12,19.11,19.12,14462.52259769156,9.4976,9.5026,9.4976,9.5026,14462.5226
2006-10-03 12:55:00,19.12,19.13,19.11,19.13,16409.4006396885,9.5026,9.5076,9.4976,9.5076,16409.4006
2006-10-03 13:00:00,19.13,19.14,19.13,19.13,30593.79780280907,9.5076,9.5125,9.5076,9.5076,30593.7978
2006-10-03 13:05:00,19.13,19.13,19.1,19.1,12237.519121123629,9.5076,9.5076,9.4927,9.4927,12237.5191
2006-10-03 13:10:00,19.1,19.1,19.08,19.08,28090.668891670142,9.4927,9.4927,9.4827,9.4827,28090.6689
2006-10-03 13:15:00,19.08,19.1,19.08,19.1,28925.04519538312,9.4827,9.4927,9.4827,9.4927,28925.0452
2006-10-03 13:20:00,19.1,19.1,19.09,19.1,30037.546933667087,9.4927,9.4927,9.4877,9.4927,30037.5469
2006-10-03 13:25:00,19.1,19.1,19.08,19.08,21693.78389653734,9.4927,9.4927,9.4827,9.4827,21693.7839
2006-10-03 13:30:00,19.09,19.1,19.08,19.1,20025.03128911139,9.4877,9.4927,9.4827,9.4927,20025.0313
2006-10-03 13:35:00,19.1,19.1,19.09,19.1,11403.142817410651,9.4927,9.4927,9.4877,9.4927,11403.1428
2006-10-03 13:40:00,19.09,19.1,19.09,19.09,15018.773466833543,9.4877,9.4927,9.4877,9.4877,15018.7735
2006-10-03 13:45:00,19.09,19.11,19.09,19.11,31428.174106522045,9.4877,9.4976,9.4877,9.4976,31428.1741
2006-10-03 13:50:00,19.1,19.14,19.09,19.12,62578.22277847309,9.4927,9.5125,9.4877,9.5026,62578.2228
2006-10-03 13:55:00,19.12,19.13,19.12,19.12,21693.78389653734,9.5026,9.5076,9.5026,9.5026,21693.7839
2006-10-03 14:00:00,19.12,19.15,19.12,19.14,29759.421499096094,9.5026,9.5175,9.5026,9.5125,29759.4215
2006-10-03 14:05:00,19.14,19.15,19.13,19.13,15575.024335975526,9.5125,9.5175,9.5076,9.5076,15575.0243
2006-10-03 14:10:00,19.14,19.14,19.12,19.14,27812.54345709916,9.5125,9.5125,9.5026,9.5125,27812.5435
2006-10-03 14:15:00,19.14,19.14,19.11,19.11,31984.424975664027,9.5125,9.5125,9.4976,9.4976,31984.425
2006-10-03 14:20:00,19.11,19.12,19.11,19.11,27256.29258795717,9.4976,9.5026,9.4976,9.4976,27256.2926
2006-10-03 14:25:00,19.11,19.11,19.06,19.06,19190.65498539841,9.4976,9.4976,9.4728,9.4728,19190.655
2006-10-03 14:30:00,19.06,19.07,19.04,19.07,36156.3064942289,9.4728,9.4777,9.4628,9.4777,36156.3065
2006-10-03 14:35:00,19.07,19.08,19.06,19.08,25865.66541510221,9.4777,9.4827,9.4728,9.4827,25865.6654
2006-10-03 14:40:00,19.08,19.1,19.08,19.1,43387.56779307468,9.4827,9.4927,9.4827,9.4927,43387.5678
2006-10-03 14:45:00,19.1,19.11,19.1,19.11,36712.557363370885,9.4927,9.4976,9.4927,9.4976,36712.5574
2006-10-03 14:50:00,19.11,19.12,19.09,19.1,53121.958003059386,9.4976,9.5026,9.4877,9.4927,53121.958
2006-10-03 14:55:00,19.09,19.1,19.07,19.08,30871.923237380062,9.4877,9.4927,9.4777,9.4827,30871.9232
2006-10-03 15:00:00,19.08,19.12,19.08,19.11,30871.923237380062,9.4827,9.5026,9.4827,9.4976,30871.9232
2006-10-03 15:05:00,19.1,19.11,19.06,19.06,28925.04519538312,9.4927,9.4976,9.4728,9.4728,28925.0452
2006-10-03 15:10:00,19.07,19.1,19.07,19.1,38659.43540536783,9.4777,9.4927,9.4777,9.4927,38659.4354
2006-10-03 15:15:00,19.1,19.1,19.09,19.09,34765.679321373944,9.4927,9.4927,9.4877,9.4877,34765.6793
2006-10-03 15:20:00,19.1,19.1,19.09,19.1,40606.313447364766,9.4927,9.4927,9.4877,9.4927,40606.3134
2006-10-03 15:25:00,19.1,19.1,19.08,19.09,46446.94757335559,9.4927,9.4927,9.4827,9.4877,46446.9476
2006-10-03 15:30:00,19.08,19.08,19.05,19.08,49228.20191906551,9.4827,9.4827,9.4678,9.4827,49228.2019
2006-10-03 15:35:00,19.07,19.08,19.07,19.07,39493.8117090808,9.4777,9.4827,9.4777,9.4777,39493.8117
2006-10-03 15:40:00,19.07,19.07,19.06,19.06,37825.05910165485,9.4777,9.4777,9.4728,9.4728,37825.0591
2006-10-03 15:45:00,19.06,19.06,19.05,19.06,41996.94062021972,9.4728,9.4728,9.4678,9.4728,41996.9406
2006-10-03 15:50:00,19.06,19.06,19.05,19.06,35600.05562508692,9.4728,9.4728,9.4678,9.4728,35600.0556
2006-10-03 15:55:00,19.06,19.06,19.05,19.05,63690.724516757065,9.4728,9.4728,9.4678,9.4678,63690.7245
2006-10-04 09:30:00,19.04,19.1,19.02,19.1,51175.079961062445,9.4628,9.4927,9.4529,9.4927,51175.08
2006-10-04 09:35:00,19.1,19.17,19.1,19.17,40884.43888193576,9.4927,9.5274,9.4927,9.5274,40884.4389
2006-10-04 09:40:00,19.18,19.23,19.13,19.23,52287.58169934641,9.5324,9.5573,9.5076,9.5573,52287.5817
2006-10-04 09:45:00,19.22,19.25,19.2,19.25,107078.29230983174,9.5523,9.5672,9.5424,9.5672,107078.2923
2006-10-04 09:50:00,19.25,19.29,19.24,19.29,34765.679321373944,9.5672,9.5871,9.5622,9.5871,34765.6793
2006-10-04 09:55:00,19.28,19.31,19.26,19.28,75650.1182033097,9.5821,9.597,9.5722,9.5821,75650.1182
2006-10-04 10:00:00,19.28,19.31,19.28,19.3,90112.64080100124,9.5821,9.597,9.5821,9.5921,90112.6408
2006-10-04 10:05:00,19.3,19.36,19.3,19.35,126547.07272980116,9.5921,9.6219,9.5921,9.6169,126547.0727
2006-10-04 10:10:00,19.33,19.37,19.31,19.34,63134.47364761508,9.607,9.6268,9.597,9.6119,63134.4736
2006-10-04 10:15:00,19.36,19.36,19.27,19.27,171881.51856487276,9.6219,9.6219,9.5771,9.5771,171881.5186
2006-10-04 10:20:00,19.28,19.3,19.26,19.28,92337.6442775692,9.5821,9.5921,9.5722,9.5821,92337.6443
2006-10-04 10:25:00,19.28,19.29,19.28,19.28,22250.034765679324,9.5821,9.5871,9.5821,9.5821,22250.0348
2006-10-04 10:30:00,19.28,19.34,19.27,19.32,114031.42817410654,9.5821,9.6119,9.5771,9.602,114031.4282
2006-10-04 10:35:00,19.32,19.32,19.3,19.3,14462.52259769156,9.602,9.602,9.5921,9.5921,14462.5226
2006-10-04 10:40:00,19.31,19.36,19.3,19.36,298428.5912946739,9.597,9.6219,9.5921,9.6219,298428.5913
2006-10-04 10:45:00,19.36,19.36,19.33,19.33,45334.44583507162,9.6219,9.6219,9.607,9.607,45334.4458
2006-10-04 10:50:00,19.34,19.34,19.33,19.34,35878.18105965791,9.6119,9.6119,9.607,9.6119,35878.1811
2006-10-04 10:55:00,19.33,19.35,19.33,19.35,35321.93019051592,9.607,9.6169,9.607,9.6169,35321.9302
2006-10-04 11:00:00,19.35,19.35,19.33,19.34,44221.94409678766,9.6169,9.6169,9.607,9.6119,44221.9441
2006-10-04 11:05:00,19.33,19.33,19.32,19.32,28090.668891670142,9.607,9.607,9.602,9.602,28090.6689
2006-10-04 11:10:00,19.33,19.35,19.33,19.34,33096.92671394799,9.607,9.6169,9.607,9.6119,33096.9267
2006-10-04 11:15:00,19.34,19.35,19.34,19.34,25309.41454596023,9.6119,9.6169,9.6119,9.6119,25309.4145
2006-10-04 11:20:00,19.33,19.4,19.33,19.4,41718.81518564873,9.607,9.6418,9.607,9.6418,41718.8152
2006-10-04 11:25:00,19.4,19.4,19.37,19.38,51175.079961062445,9.6418,9.6418,9.6268,9.6318,51175.08
2006-10-04 11:30:00,19.38,19.4,19.38,19.4,45334.44583507162,9.6318,9.6418,9.6318,9.6418,45334.4458
2006-10-04 11:35:00,19.39,19.4,19.39,19.4,10846.89194826867,9.6368,9.6418,9.6368,9.6418,10846.8919
2006-10-04 11:40:00,19.4,19.41,19.39,19.39,35043.80475594493,9.6418,9.6467,9.6368,9.6368,35043.8048
2006-10-04 11:45:00,19.4,19.4,19.37,19.39,30593.79780280907,9.6418,9.6418,9.6268,9.6368,30593.7978
2006-10-04 11:50:00,19.39,19.4,19.39,19.4,16965.651508830484,9.6368,9.6418,9.6368,9.6418,16965.6515
2006-10-04 11:55:00,19.4,19.4,19.39,19.39,23918.78737310527,9.6418,9.6418,9.6368,9.6368,23918.7874
2006-10-04 12:00:00,19.39,19.39,19.38,19.39,33653.17758308998,9.6368,9.6368,9.6318,9.6368,33653.1776
2006-10-04 12:05:00,19.39,19.39,19.37,19.38,25865.66541510221,9.6368,9.6368,9.6268,9.6318,25865.6654
2006-10-04 12:10:00,19.37,19.39,19.37,19.38,24753.163676818247,9.6268,9.6368,9.6268,9.6318,24753.1637
2006-10-04 12:15:00,19.38,19.4,19.38,19.39,20859.40759282437,9.6318,9.6418,9.6318,9.6368,20859.4076
2006-10-04 12:20:00,19.39,19.39,19.39,19.39,14740.648032262552,9.6368,9.6368,9.6368,9.6368,14740.648
2006-10-04 12:25:00,19.39,19.41,19.39,19.41,32540.67584480601,9.6368,9.6467,9.6368,9.6467,32540.6758
2006-10-04 12:30:00,19.41,19.41,19.39,19.39,17521.902377972467,9.6467,9.6467,9.6368,9.6368,17521.9024
2006-10-04 12:35:00,19.4,19.4,19.39,19.4,13906.271728549576,9.6418,9.6418,9.6368,9.6418,13906.2717
2006-10-04 12:40:00,19.4,19.41,19.4,19.4,11959.393686552636,9.6418,9.6467,9.6418,9.6418,11959.3937
2006-10-04 12:45:00,19.4,19.41,19.4,19.4,28090.668891670142,9.6418,9.6467,9.6418,9.6418,28090.6689
2006-10-04 12:50:00,19.4,19.4,19.39,19.4,17521.902377972467,9.6418,9.6418,9.6368,9.6418,17521.9024
2006-10-04 12:55:00,19.39,19.41,19.39,19.41,14740.648032262552,9.6368,9.6467,9.6368,9.6467,14740.648
2006-10-04 13:00:00,19.41,19.42,19.4,19.4,91225.14253928524,9.6467,9.6517,9.6418,9.6418,91225.1425
2006-10-04 13:05:00,19.4,19.42,19.37,19.38,47559.44931163955,9.6418,9.6517,9.6268,9.6318,47559.4493
2006-10-04 13:10:00,19.38,19.38,19.34,19.36,25587.539980531223,9.6318,9.6318,9.6119,9.6219,25587.54
2006-10-04 13:15:00,19.37,19.39,19.36,19.38,67862.60603532194,9.6268,9.6368,9.6219,9.6318,67862.606
2006-10-04 13:20:00,19.38,19.38,19.37,19.38,37825.05910165485,9.6318,9.6318,9.6268,9.6318,37825.0591
2006-10-04 13:25:00,19.38,19.41,19.37,19.41,56181.33778334029,9.6318,9.6467,9.6268,9.6467,56181.3378
2006-10-04 13:30:00,19.42,19.47,19.41,19.44,46168.8221387846,9.6517,9.6765,9.6467,9.6616,46168.8221
2006-10-04 13:35:00,19.44,19.47,19.44,19.45,36434.431928799895,9.6616,9.6765,9.6616,9.6666,36434.4319
2006-10-04 13:40:00,19.44,19.44,19.42,19.44,21415.658461966348,9.6616,9.6616,9.6517,9.6616,21415.6585
2006-10-04 13:45:00,19.44,19.44,19.42,19.42,22250.034765679324,9.6616,9.6616,9.6517,9.6517,22250.0348
2006-10-04 13:50:00,19.42,19.42,19.4,19.42,33653.17758308998,9.6517,9.6517,9.6418,9.6517,33653.1776
2006-10-04 13:55:00,19.41,19.43,19.41,19.43,23362.53650396329,9.6467,9.6567,9.6467,9.6567,23362.5365
2006-10-04 14:00:00,19.43,19.43,19.43,19.43,25031.28911138924,9.6567,9.6567,9.6567,9.6567,25031.2891
2006-10-04 14:05:00,19.43,19.43,19.41,19.43,40050.06257822278,9.6567,9.6567,9.6467,9.6567,40050.0626
2006-10-04 14:10:00,19.43,19.43,19.42,19.43,27534.418022528163,9.6567,9.6567,9.6517,9.6567,27534.418
2006-10-04 14:15:00,19.43,19.47,19.43,19.47,28090.668891670142,9.6567,9.6765,9.6567,9.6765,28090.6689
2006-10-04 14:20:00,19.47,19.48,19.47,19.48,40050.06257822278,9.6765,9.6815,9.6765,9.6815,40050.0626
2006-10-04 14:25:00,19.48,19.5,19.48,19.5,40328.18801279378,9.6815,9.6915,9.6815,9.6915,40328.188
2006-10-04 14:30:00,19.5,19.52,19.5,19.52,55346.96147962732,9.6915,9.7014,9.6915,9.7014,55346.9615
2006-10-04 14:35:00,19.52,19.53,19.51,19.53,65359.47712418301,9.7014,9.7064,9.6964,9.7064,65359.4771
2006-10-04 14:40:00,19.53,19.53,19.49,19.49,47559.44931163955,9.7064,9.7064,9.6865,9.6865,47559.4493
2006-10-04 14:45:00,19.48,19.51,19.47,19.51,61743.846474760125,9.6815,9.6964,9.6765,9.6964,61743.8465
2006-10-04 14:50:00,19.51,19.55,19.51,19.54,20025.03128911139,9.6964,9.7163,9.6964,9.7113,20025.0313
2006-10-04 14:55:00,19.54,19.57,19.54,19.56,48671.95104992352,9.7113,9.7262,9.7113,9.7213,48671.951
2006-10-04 15:00:00,19.56,19.56,19.53,19.53,28368.79432624113,9.7213,9.7213,9.7064,9.7064,28368.7943
2006-10-04 15:05:00,19.53,19.54,19.52,19.53,50618.82909192046,9.7064,9.7113,9.7014,9.7064,50618.8291
2006-10-04 15:10:00,19.53,19.53,19.52,19.52,63412.59908218607,9.7064,9.7064,9.7014,9.7014,63412.5991
2006-10-04 15:15:00,19.52,19.53,19.52,19.52,39493.8117090808,9.7014,9.7064,9.7014,9.7014,39493.8117
2006-10-04 15:20:00,19.53,19.53,19.5,19.51,82603.2540675845,9.7064,9.7064,9.6915,9.6964,82603.2541
2006-10-04 15:25:00,19.5,19.51,19.47,19.47,70365.73494646086,9.6915,9.6964,9.6765,9.6765,70365.7349
2006-10-04 15:30:00,19.47,19.51,19.47,19.5,37825.05910165485,9.6765,9.6964,9.6765,9.6915,37825.0591
2006-10-04 15:35:00,19.49,19.52,19.49,19.51,56181.33778334029,9.6865,9.7014,9.6865,9.6964,56181.3378
2006-10-04 15:40:00,19.51,19.55,19.51,19.54,70921.98581560285,9.6964,9.7163,9.6964,9.7113,70921.9858
2006-10-04 15:45:00,19.55,19.57,19.54,19.56,106522.04144068976,9.7163,9.7262,9.7113,9.7213,106522.0414
2006-10-04 15:50:00,19.56,19.57,19.56,19.56,55068.83604505633,9.7213,9.7262,9.7213,9.7213,55068.836
2006-10-04 15:55:00,19.56,19.57,19.55,19.56,86218.88471700737,9.7213,9.7262,9.7163,9.7213,86218.8847
2006-10-05 09:30:00,19.51,19.53,19.51,19.51,43387.56779307468,9.6964,9.7064,9.6964,9.6964,43387.5678
2006-10-05 09:35:00,19.54,19.65,19.54,19.64,54512.58517591434,9.7113,9.766,9.7113,9.761,54512.5852
2006-10-05 09:40:00,19.65,19.67,19.58,19.58,57850.09039076624,9.766,9.7759,9.7312,9.7312,57850.0904
2006-10-05 09:45:00,19.58,19.58,19.52,19.53,34209.42845223196,9.7312,9.7312,9.7014,9.7064,34209.4285
2006-10-05 09:50:00,19.53,19.57,19.52,19.57,25587.539980531223,9.7064,9.7262,9.7014,9.7262,25587.54
2006-10-05 09:55:00,19.57,19.57,19.52,19.54,35321.93019051592,9.7262,9.7262,9.7014,9.7113,35321.9302
2006-10-05 10:00:00,19.54,19.56,19.47,19.49,31150.04867195105,9.7113,9.7213,9.6765,9.6865,31150.0487
2006-10-05 10:05:00,19.49,19.52,19.45,19.47,35878.18105965791,9.6865,9.7014,9.6666,9.6765,35878.1811
2006-10-05 10:10:00,19.46,19.46,19.4,19.42,48671.95104992352,9.6716,9.6716,9.6418,9.6517,48671.951
2006-10-05 10:15:00,19.43,19.43,19.41,19.43,41440.68975107774,9.6567,9.6567,9.6467,9.6567,41440.6898
2006-10-05 10:20:00,19.42,19.45,19.42,19.45,20859.40759282437,9.6517,9.6666,9.6517,9.6666,20859.4076
2006-10-05 10:25:00,19.45,19.47,19.42,19.46,40884.43888193576,9.6666,9.6765,9.6517,9.6716,40884.4389
2006-10-05 10:30:00,19.46,19.54,19.46,19.52,43109.442358503686,9.6716,9.7113,9.6716,9.7014,43109.4424
2006-10-05 10:35:00,19.53,19.54,19.51,19.53,19190.65498539841,9.7064,9.7113,9.6964,9.7064,19190.655
2006-10-05 10:40:00,19.52,19.54,19.51,19.54,19190.65498539841,9.7014,9.7113,9.6964,9.7113,19190.655
2006-10-05 10:45:00,19.54,19.56,19.53,19.53,31428.174106522045,9.7113,9.7213,9.7064,9.7064,31428.1741
2006-10-05 10:50:00,19.53,19.53,19.5,19.51,29203.17062995411,9.7064,9.7064,9.6915,9.6964,29203.1706
2006-10-05 10:55:00,19.5,19.5,19.49,19.49,30315.67236823808,9.6915,9.6915,9.6865,9.6865,30315.6724
2006-10-05 11:00:00,19.49,19.49,19.48,19.48,15296.898901404536,9.6865,9.6865,9.6815,9.6815,15296.8989
2006-10-05 11:05:00,19.48,19.49,19.48,19.48,32262.550410235017,9.6815,9.6865,9.6815,9.6815,32262.5504
2006-10-05 11:10:00,19.48,19.5,19.48,19.49,30315.67236823808,9.6815,9.6915,9.6815,9.6865,30315.6724
2006-10-05 11:15:00,19.48,19.49,19.46,19.46,80656.37602558755,9.6815,9.6865,9.6716,9.6716,80656.376
2006-10-05 11:20:00,19.46,19.46,19.44,19.46,40884.43888193576,9.6716,9.6716,9.6616,9.6716,40884.4389
2006-10-05 11:25:00,19.44,19.46,19.44,19.44,45056.32040050063,9.6616,9.6716,9.6616,9.6616,45056.3204
2006-10-05 11:30:00,19.45,19.46,19.44,19.46,37268.80823251286,9.6666,9.6716,9.6616,9.6716,37268.8082
2006-10-05 11:35:00,19.46,19.48,19.46,19.46,44221.94409678766,9.6716,9.6815,9.6716,9.6716,44221.9441
2006-10-05 11:40:00,19.46,19.48,19.46,19.48,16409.4006396885,9.6716,9.6815,9.6716,9.6815,16409.4006
2006-10-05 11:45:00,19.48,19.49,19.48,19.49,23640.66193853428,9.6815,9.6865,9.6815,9.6865,23640.6619
2006-10-05 11:50:00,19.49,19.51,19.47,19.47,53956.33430677236,9.6865,9.6964,9.6765,9.6765,53956.3343
2006-10-05 11:55:00,19.47,19.49,19.47,19.49,19190.65498539841,9.6765,9.6865,9.6765,9.6865,19190.655
2006-10-05 12:00:00,19.5,19.52,19.5,19.52,18078.15324711445,9.6915,9.7014,9.6915,9.7014,18078.1532
2006-10-05 12:05:00,19.52,19.52,19.48,19.48,23084.4110693923,9.7014,9.7014,9.6815,9.6815,23084.4111
2006-10-05 12:10:00,19.48,19.48,19.45,19.47,66750.10429703796,9.6815,9.6815,9.6666,9.6765,66750.1043
2006-10-05 12:15:00,19.48,19.48,19.47,19.47,14740.648032262552,9.6815,9.6815,9.6765,9.6765,14740.648
2006-10-05 12:20:00,19.47,19.48,19.46,19.47,11959.393686552636,9.6765,9.6815,9.6716,9.6765,11959.3937
2006-10-05 12:25:00,19.46,19.47,19.46,19.46,12237.519121123629,9.6716,9.6765,9.6716,9.6716,12237.5191
2006-10-05 12:30:00,19.45,19.45,19.42,19.42,28646.91976081213,9.6666,9.6666,9.6517,9.6517,28646.9198
2006-10-05 12:35:00,19.42,19.42,19.38,19.38,25587.539980531223,9.6517,9.6517,9.6318,9.6318,25587.54
2006-10-05 12:40:00,19.39,19.43,19.39,19.43,40606.313447364766,9.6368,9.6567,9.6368,9.6567,40606.3134
2006-10-05 12:45:00,19.43,19.43,19.42,19.43,18634.40411625643,9.6567,9.6567,9.6517,9.6567,18634.4041
2006-10-05 12:50:00,19.43,19.43,19.42,19.42,8900.01390627173,9.6567,9.6567,9.6517,9.6517,8900.0139
2006-10-05 12:55:00,19.43,19.43,19.43,19.43,8900.01390627173,9.6567,9.6567,9.6567,9.6567,8900.0139
2006-10-05 13:00:00,19.43,19.47,19.43,19.47,14740.648032262552,9.6567,9.6765,9.6567,9.6765,14740.648
2006-10-05 13:05:00,19.47,19.47,19.46,19.46,8900.01390627173,9.6765,9.6765,9.6716,9.6716,8900.0139
2006-10-05 13:10:00,19.47,19.47,19.46,19.47,16687.52607425949,9.6765,9.6765,9.6716,9.6765,16687.5261
2006-10-05 13:15:00,19.47,19.48,19.47,19.48,10568.76651369768,9.6765,9.6815,9.6765,9.6815,10568.7665
2006-10-05 13:20:00,19.48,19.49,19.47,19.49,8621.888471700739,9.6815,9.6865,9.6765,9.6865,8621.8885
2006-10-05 13:25:00,19.49,19.49,19.48,19.49,8065.637602558754,9.6865,9.6865,9.6815,9.6865,8065.6376
2006-10-05 13:30:00,19.49,19.5,19.48,19.48,12793.769990265611,9.6865,9.6915,9.6815,9.6815,12793.77
2006-10-05 13:35:00,19.48,19.51,19.48,19.51,5840.634125990822,9.6815,9.6964,9.6815,9.6964,5840.6341
2006-10-05 13:40:00,19.51,19.51,19.51,19.51,6675.010429703797,9.6964,9.6964,9.6964,9.6964,6675.0104
2006-10-05 13:45:00,19.51,19.55,19.51,19.54,8343.763037129745,9.6964,9.7163,9.6964,9.7113,8343.763
2006-10-05 13:50:00,19.53,19.54,19.53,19.53,5840.634125990822,9.7064,9.7113,9.7064,9.7064,5840.6341
2006-10-05 13:55:00,19.53,19.54,19.52,19.52,16965.651508830484,9.7064,9.7113,9.7014,9.7014,16965.6515
2006-10-05 14:00:00,19.52,19.52,19.49,19.5,9178.13934084272,9.7014,9.7014,9.6865,9.6915,9178.1393
2006-10-05 14:05:00,19.51,19.51,19.48,19.49,11681.268251981644,9.6964,9.6964,9.6815,9.6865,11681.2683
2006-10-05 14:10:00,19.5,19.5,19.49,19.5,11125.017382839662,9.6915,9.6915,9.6865,9.6915,11125.0174
2006-10-05 14:15:00,19.49,19.5,19.49,19.49,11403.142817410651,9.6865,9.6915,9.6865,9.6865,11403.1428
2006-10-05 14:20:00,19.49,19.5,19.49,19.49,12237.519121123629,9.6865,9.6915,9.6865,9.6865,12237.5191
2006-10-05 14:25:00,19.49,19.52,19.49,19.52,16965.651508830484,9.6865,9.7014,9.6865,9.7014,16965.6515
2006-10-05 14:30:00,19.52,19.53,19.51,19.52,21693.78389653734,9.7014,9.7064,9.6964,9.7014,21693.7839
2006-10-05 14:35:00,19.51,19.51,19.51,19.51,17521.902377972467,9.6964,9.6964,9.6964,9.6964,17521.9024
2006-10-05 14:40:00,19.51,19.51,19.5,19.5,18634.40411625643,9.6964,9.6964,9.6915,9.6915,18634.4041
2006-10-05 14:45:00,19.49,19.51,19.49,19.51,10290.641079126686,9.6865,9.6964,9.6865,9.6964,10290.6411
2006-10-05 14:50:00,19.51,19.53,19.51,19.52,14184.397163120568,9.6964,9.7064,9.6964,9.7014,14184.3972
2006-10-05 14:55:00,19.52,19.52,19.51,19.51,7509.386733416772,9.7014,9.7014,9.6964,9.6964,7509.3867
2006-10-05 15:00:00,19.51,19.51,19.5,19.5,20025.03128911139,9.6964,9.6964,9.6915,9.6915,20025.0313
2006-10-05 15:05:00,19.5,19.52,19.48,19.51,10568.76651369768,9.6915,9.7014,9.6815,9.6964,10568.7665
2006-10-05 15:10:00,19.51,19.55,19.51,19.55,62021.97190933112,9.6964,9.7163,9.6964,9.7163,62021.9719
2006-10-05 15:15:00,19.55,19.56,19.55,19.55,26978.16715338618,9.7163,9.7213,9.7163,9.7163,26978.1672
2006-10-05 15:20:00,19.55,19.55,19.55,19.55,48393.82561535253,9.7163,9.7163,9.7163,9.7163,48393.8256
2006-10-05 15:25:00,19.55,19.55,19.55,19.55,40328.18801279378,9.7163,9.7163,9.7163,9.7163,40328.188
2006-10-05 15:30:00,19.55,19.55,19.54,19.55,25865.66541510221,9.7163,9.7163,9.7113,9.7163,25865.6654
2006-10-05 15:35:00,19.54,19.54,19.53,19.53,47837.57474621054,9.7113,9.7113,9.7064,9.7064,47837.5747
2006-10-05 15:40:00,19.53,19.54,19.52,19.52,60075.09386733417,9.7064,9.7113,9.7014,9.7014,60075.0939
2006-10-05 15:45:00,19.52,19.52,19.5,19.5,50062.57822277848,9.7014,9.7014,9.6915,9.6915,50062.5782
2006-10-05 15:50:00,19.5,19.52,19.5,19.51,112084.5501321096,9.6915,9.7014,9.6915,9.6964,112084.5501
2006-10-05 15:55:00,19.52,19.52,19.5,19.5,87609.51188986233,9.7014,9.7014,9.6915,9.6915,87609.5119
2006-10-06 09:30:00,19.38,19.43,19.38,19.41,137115.83924349883,9.6318,9.6567,9.6318,9.6467,137115.8392
2006-10-06 09:35:00,19.4,19.4,19.31,19.34,44778.19496592964,9.6418,9.6418,9.597,9.6119,44778.195
2006-10-06 09:40:00,19.34,19.38,19.31,19.37,48393.82561535253,9.6119,9.6318,9.597,9.6268,48393.8256
2006-10-06 09:45:00,19.36,19.38,19.32,19.37,52287.58169934641,9.6219,9.6318,9.602,9.6268,52287.5817
2006-10-06 09:50:00,19.37,19.37,19.34,19.36,29203.17062995411,9.6268,9.6268,9.6119,9.6219,29203.1706
2006-10-06 09:55:00,19.36,19.41,19.35,19.38,21137.53302739536,9.6219,9.6467,9.6169,9.6318,21137.533
2006-10-06 10:00:00,19.38,19.38,19.36,19.36,14740.648032262552,9.6318,9.6318,9.6219,9.6219,14740.648
2006-10-06 10:05:00,19.36,19.36,19.33,19.35,28368.79432624113,9.6219,9.6219,9.607,9.6169,28368.7943
2006-10-06 10:10:00,19.36,19.38,19.34,19.38,23918.78737310527,9.6219,9.6318,9.6119,9.6318,23918.7874
2006-10-06 10:15:00,19.38,19.42,19.38,19.4,66750.10429703796,9.6318,9.6517,9.6318,9.6418,66750.1043
2006-10-06 10:20:00,19.4,19.4,19.37,19.38,68140.73146989293,9.6418,9.6418,9.6268,9.6318,68140.7315
2006-10-06 10:25:00,19.38,19.38,19.37,19.37,28368.79432624113,9.6318,9.6318,9.6268,9.6268,28368.7943
2006-10-06 10:30:00,19.37,19.37,19.36,19.36,24475.03824224725,9.6268,9.6268,9.6219,9.6219,24475.0382
2006-10-06 10:35:00,19.36,19.4,19.36,19.4,24475.03824224725,9.6219,9.6418,9.6219,9.6418,24475.0382
2006-10-06 10:40:00,19.4,19.45,19.4,19.45,22806.285634821303,9.6418,9.6666,9.6418,9.6666,22806.2856
2006-10-06 10:45:00,19.46,19.53,19.45,19.53,34487.553886802954,9.6716,9.7064,9.6666,9.7064,34487.5539
2006-10-06 10:50:00,19.53,19.53,19.5,19.5,21693.78389653734,9.7064,9.7064,9.6915,9.6915,21693.7839
2006-10-06 10:55:00,19.51,19.51,19.48,19.48,12237.519121123629,9.6964,9.6964,9.6815,9.6815,12237.5191
2006-10-06 11:00:00,19.47,19.47,19.46,19.47,18356.27868168544,9.6765,9.6765,9.6716,9.6765,18356.2787
2006-10-06 11:05:00,19.47,19.48,19.46,19.47,67306.35516617996,9.6765,9.6815,9.6716,9.6765,67306.3552
2006-10-06 11:10:00,19.46,19.46,19.44,19.46,72034.48755388681,9.6716,9.6716,9.6616,9.6716,72034.4876
2006-10-06 11:15:00,19.46,19.49,19.46,19.49,28368.79432624113,9.6716,9.6865,9.6716,9.6865,28368.7943
2006-10-06 11:20:00,19.49,19.51,19.48,19.48,55625.08691419831,9.6865,9.6964,9.6815,9.6815,55625.0869
2006-10-06 11:25:00,19.48,19.5,19.48,19.49,28925.04519538312,9.6815,9.6915,9.6815,9.6865,28925.0452
2006-10-06 11:30:00,19.49,19.51,19.48,19.49,36712.557363370885,9.6865,9.6964,9.6815,9.6865,36712.5574
2006-10-06 11:35:00,19.49,19.5,19.48,19.48,9178.13934084272,9.6865,9.6915,9.6815,9.6815,9178.1393
2006-10-06 11:40:00,19.48,19.48,19.48,19.48,25865.66541510221,9.6815,9.6815,9.6815,9.6815,25865.6654
2006-10-06 11:45:00,19.48,19.49,19.46,19.49,40606.313447364766,9.6815,9.6865,9.6716,9.6865,40606.3134
2006-10-06 11:50:00,19.49,19.49,19.47,19.47,45334.44583507162,9.6865,9.6865,9.6765,9.6765,45334.4458
2006-10-06 11:55:00,19.47,19.49,19.47,19.49,8900.01390627173,9.6765,9.6865,9.6765,9.6865,8900.0139
2006-10-06 12:00:00,19.49,19.49,19.48,19.49,10846.89194826867,9.6865,9.6865,9.6815,9.6865,10846.8919
2006-10-06 12:05:00,19.49,19.49,19.46,19.46,15575.024335975526,9.6865,9.6865,9.6716,9.6716,15575.0243
2006-10-06 12:10:00,19.47,19.47,19.43,19.44,48115.70018078154,9.6765,9.6765,9.6567,9.6616,48115.7002
2006-10-06 12:15:00,19.44,19.44,19.43,19.43,7509.386733416772,9.6616,9.6616,9.6567,9.6567,7509.3867
2006-10-06 12:20:00,19.43,19.44,19.43,19.44,26421.916284244195,9.6567,9.6616,9.6567,9.6616,26421.9163
2006-10-06 12:25:00,19.44,19.46,19.44,19.45,25031.28911138924,9.6616,9.6716,9.6616,9.6666,25031.2891
2006-10-06 12:30:00,19.45,19.47,19.45,19.47,20303.156723682383,9.6666,9.6765,9.6666,9.6765,20303.1567
2006-10-06 12:35:00,19.47,19.47,19.45,19.46,15853.149770546515,9.6765,9.6765,9.6666,9.6716,15853.1498
2006-10-06 12:40:00,19.45,19.45,19.43,19.43,6675.010429703797,9.6666,9.6666,9.6567,9.6567,6675.0104
2006-10-06 12:45:00,19.43,19.48,19.43,19.48,18912.529550827425,9.6567,9.6815,9.6567,9.6815,18912.5296
2006-10-06 12:50:00,19.48,19.48,19.47,19.47,6396.884995132806,9.6815,9.6815,9.6765,9.6765,6396.885
2006-10-06 12:55:00,19.47,19.49,19.47,19.49,30037.546933667087,9.6765,9.6865,9.6765,9.6865,30037.5469
2006-10-06 13:00:00,19.49,19.52,19.49,19.52,16687.52607425949,9.6865,9.7014,9.6865,9.7014,16687.5261
2006-10-06 13:05:00,19.52,19.53,19.51,19.51,28368.79432624113,9.7014,9.7064,9.6964,9.6964,28368.7943
2006-10-06 13:10:00,19.51,19.51,19.51,19.51,12515.64455569462,9.6964,9.6964,9.6964,9.6964,12515.6446
2006-10-06 13:15:00,19.51,19.53,19.51,19.52,31984.424975664027,9.6964,9.7064,9.6964,9.7014,31984.425
2006-10-06 13:20:00,19.52,19.52,19.52,19.52,5840.634125990822,9.7014,9.7014,9.7014,9.7014,5840.6341
2006-10-06 13:25:00,19.52,19.52,19.51,19.51,7509.386733416772,9.7014,9.7014,9.6964,9.6964,7509.3867
2006-10-06 13:30:00,19.51,19.51,19.5,19.5,8900.01390627173,9.6964,9.6964,9.6915,9.6915,8900.0139
2006-10-06 13:35:00,19.5,19.5,19.49,19.49,13906.271728549576,9.6915,9.6915,9.6865,9.6865,13906.2717
2006-10-06 13:40:00,19.49,19.5,19.48,19.49,30037.546933667087,9.6865,9.6915,9.6815,9.6865,30037.5469
2006-10-06 13:45:00,19.49,19.49,19.48,19.49,15575.024335975526,9.6865,9.6865,9.6815,9.6865,15575.0243
2006-10-06 13:50:00,19.49,19.49,19.47,19.47,25031.28911138924,9.6865,9.6865,9.6765,9.6765,25031.2891
2006-10-06 13:55:00,19.47,19.48,19.44,19.44,22250.034765679324,9.6765,9.6815,9.6616,9.6616,22250.0348
2006-10-06 14:00:00,19.45,19.45,19.43,19.43,39771.93714365179,9.6666,9.6666,9.6567,9.6567,39771.9371
2006-10-06 14:05:00,19.43,19.43,19.4,19.4,26143.790849673205,9.6567,9.6567,9.6418,9.6418,26143.7908
2006-10-06 14:10:00,19.4,19.42,19.4,19.42,29203.17062995411,9.6418,9.6517,9.6418,9.6517,29203.1706
2006-10-06 14:15:00,19.42,19.42,19.41,19.42,10290.641079126686,9.6517,9.6517,9.6467,9.6517,10290.6411
2006-10-06 14:20:00,19.42,19.42,19.41,19.41,16965.651508830484,9.6517,9.6517,9.6467,9.6467,16965.6515
2006-10-06 14:25:00,19.41,19.41,19.4,19.4,14462.52259769156,9.6467,9.6467,9.6418,9.6418,14462.5226
2006-10-06 14:30:00,19.4,19.41,19.4,19.41,22250.034765679324,9.6418,9.6467,9.6418,9.6467,22250.0348
2006-10-06 14:35:00,19.41,19.44,19.41,19.44,30315.67236823808,9.6467,9.6616,9.6467,9.6616,30315.6724
2006-10-06 14:40:00,19.44,19.45,19.43,19.43,51175.079961062445,9.6616,9.6666,9.6567,9.6567,51175.08
2006-10-06 14:45:00,19.43,19.44,19.42,19.44,30037.546933667087,9.6567,9.6616,9.6517,9.6616,30037.5469
2006-10-06 14:50:00,19.44,19.46,19.44,19.45,23084.4110693923,9.6616,9.6716,9.6616,9.6666,23084.4111
2006-10-06 14:55:00,19.45,19.45,19.43,19.43,18634.40411625643,9.6666,9.6666,9.6567,9.6567,18634.4041
2006-10-06 15:00:00,19.43,19.43,19.39,19.4,26978.16715338618,9.6567,9.6567,9.6368,9.6418,26978.1672
2006-10-06 15:05:00,19.4,19.42,19.4,19.42,22806.285634821303,9.6418,9.6517,9.6418,9.6517,22806.2856
2006-10-06 15:10:00,19.41,19.43,19.39,19.42,36156.3064942289,9.6467,9.6567,9.6368,9.6517,36156.3065
2006-10-06 15:15:00,19.42,19.42,19.38,19.38,36434.431928799895,9.6517,9.6517,9.6318,9.6318,36434.4319
2006-10-06 15:20:00,19.39,19.41,19.39,19.4,27534.418022528163,9.6368,9.6467,9.6368,9.6418,27534.418
2006-10-06 15:25:00,19.39,19.4,19.38,19.4,38937.560839938815,9.6368,9.6418,9.6318,9.6418,38937.5608
2006-10-06 15:30:00,19.4,19.4,19.37,19.38,57571.96495619525,9.6418,9.6418,9.6268,9.6318,57571.965
2006-10-06 15:35:00,19.38,19.42,19.37,19.4,49506.327353636494,9.6318,9.6517,9.6268,9.6418,49506.3274
2006-10-06 15:40:00,19.41,19.43,19.4,19.41,32818.801279377,9.6467,9.6567,9.6418,9.6467,32818.8013
2006-10-06 15:45:00,19.41,19.42,19.4,19.42,31706.299541093034,9.6467,9.6517,9.6418,9.6517,31706.2995
2006-10-06 15:50:00,19.43,19.44,19.43,19.43,45890.6967042136,9.6567,9.6616,9.6567,9.6567,45890.6967
2006-10-06 15:55:00,19.43,19.43,19.4,19.43,146293.97858434156,9.6567,9.6567,9.6418,9.6567,146293.9786
2006-10-09 09:30:00,19.27,19.28,19.17,19.25,179390.90529828955,9.5771,9.5821,9.5274,9.5672,179390.9053
2006-10-09 09:35:00,19.26,19.29,19.23,19.26,36712.557363370885,9.5722,9.5871,9.5573,9.5722,36712.5574
2006-10-09 09:40:00,19.28,19.3,19.24,19.3,20303.156723682383,9.5821,9.5921,9.5622,9.5921,20303.1567
2006-10-09 09:45:00,19.3,19.35,19.29,19.34,45056.32040050063,9.5921,9.6169,9.5871,9.6119,45056.3204
2006-10-09 09:50:00,19.35,19.4,19.33,19.34,33931.30301766097,9.6169,9.6418,9.607,9.6119,33931.303
2006-10-09 09:55:00,19.34,19.41,19.32,19.33,42553.19148936171,9.6119,9.6467,9.602,9.607,42553.1915
2006-10-09 10:00:00,19.33,19.39,19.33,19.33,61465.72104018913,9.607,9.6368,9.607,9.607,61465.721
2006-10-09 10:05:00,19.33,19.34,19.29,19.31,13350.020859407594,9.607,9.6119,9.5871,9.597,13350.0209
2006-10-09 10:10:00,19.3,19.31,19.26,19.29,36434.431928799895,9.5921,9.597,9.5722,9.5871,36434.4319
2006-10-09 10:15:00,19.3,19.34,19.3,19.33,10290.641079126686,9.5921,9.6119,9.5921,9.607,10290.6411
2006-10-09 10:20:00,19.34,19.34,19.3,19.31,23362.53650396329,9.6119,9.6119,9.5921,9.597,23362.5365
2006-10-09 10:25:00,19.3,19.31,19.28,19.29,26700.041718815188,9.5921,9.597,9.5821,9.5871,26700.0417
2006-10-09 10:30:00,19.29,19.29,19.22,19.23,22250.034765679324,9.5871,9.5871,9.5523,9.5573,22250.0348
2006-10-09 10:35:00,19.23,19.28,19.23,19.28,25587.539980531223,9.5573,9.5821,9.5573,9.5821,25587.54
2006-10-09 10:40:00,19.27,19.28,19.26,19.27,13071.895424836604,9.5771,9.5821,9.5722,9.5771,13071.8954
2006-10-09 10:45:00,19.28,19.28,19.27,19.28,11681.268251981644,9.5821,9.5821,9.5771,9.5821,11681.2683
2006-10-09 10:50:00,19.28,19.28,19.26,19.28,22250.034765679324,9.5821,9.5821,9.5722,9.5821,22250.0348
2006-10-09 10:55:00,19.28,19.3,19.28,19.28,24753.163676818247,9.5821,9.5921,9.5821,9.5821,24753.1637
2006-10-09 11:00:00,19.28,19.3,19.27,19.3,16409.4006396885,9.5821,9.5921,9.5771,9.5921,16409.4006
2006-10-09 11:05:00,19.31,19.31,19.31,19.31,11681.268251981644,9.597,9.597,9.597,9.597,11681.2683
2006-10-09 11:10:00,19.31,19.31,19.29,19.29,10846.89194826867,9.597,9.597,9.5871,9.5871,10846.8919
2006-10-09 11:15:00,19.29,19.29,19.28,19.29,25309.41454596023,9.5871,9.5871,9.5821,9.5871,25309.4145
2006-10-09 11:20:00,19.29,19.3,19.29,19.3,13071.895424836604,9.5871,9.5921,9.5871,9.5921,13071.8954
2006-10-09 11:25:00,19.3,19.34,19.3,19.33,20025.03128911139,9.5921,9.6119,9.5921,9.607,20025.0313
2006-10-09 11:30:00,19.33,19.35,19.32,19.35,11125.017382839662,9.607,9.6169,9.602,9.6169,11125.0174
2006-10-09 11:35:00,19.35,19.38,19.35,19.38,11403.142817410651,9.6169,9.6318,9.6169,9.6318,11403.1428
2006-10-09 11:40:00,19.38,19.38,19.35,19.37,16131.275205117508,9.6318,9.6318,9.6169,9.6268,16131.2752
2006-10-09 11:45:00,19.37,19.37,19.36,19.37,6118.7595605618135,9.6268,9.6268,9.6219,9.6268,6118.7596
2006-10-09 11:50:00,19.37,19.37,19.35,19.36,10568.76651369768,9.6268,9.6268,9.6169,9.6219,10568.7665
2006-10-09 11:55:00,19.36,19.36,19.32,19.33,11681.268251981644,9.6219,9.6219,9.602,9.607,11681.2683
2006-10-09 12:00:00,19.33,19.34,19.33,19.34,8343.763037129745,9.607,9.6119,9.607,9.6119,8343.763
2006-10-09 12:05:00,19.34,19.34,19.34,19.34,3615.63064942289,9.6119,9.6119,9.6119,9.6119,3615.6306
2006-10-09 12:10:00,19.34,19.35,19.34,19.35,8343.763037129745,9.6119,9.6169,9.6119,9.6169,8343.763
2006-10-09 12:15:00,19.35,19.36,19.35,19.36,7509.386733416772,9.6169,9.6219,9.6169,9.6219,7509.3867
2006-10-09 12:20:00,19.36,19.37,19.36,19.37,5284.38325684884,9.6219,9.6268,9.6219,9.6268,5284.3833
2006-10-09 12:25:00,19.37,19.37,19.36,19.36,16687.52607425949,9.6268,9.6268,9.6219,9.6219,16687.5261
2006-10-09 12:30:00,19.36,19.38,19.35,19.38,9178.13934084272,9.6219,9.6318,9.6169,9.6318,9178.1393
2006-10-09 12:35:00,19.38,19.39,19.38,19.39,15575.024335975526,9.6318,9.6368,9.6318,9.6368,15575.0243
2006-10-09 12:40:00,19.39,19.4,19.39,19.4,45890.6967042136,9.6368,9.6418,9.6368,9.6418,45890.6967
2006-10-09 12:45:00,19.4,19.42,19.4,19.41,16131.275205117508,9.6418,9.6517,9.6418,9.6467,16131.2752
2006-10-09 12:50:00,19.41,19.43,19.41,19.43,15018.773466833543,9.6467,9.6567,9.6467,9.6567,15018.7735
2006-10-09 12:55:00,19.43,19.44,19.42,19.42,21137.53302739536,9.6567,9.6616,9.6517,9.6517,21137.533
2006-10-09 13:00:00,19.42,19.42,19.42,19.42,9734.390209984704,9.6517,9.6517,9.6517,9.6517,9734.3902
2006-10-09 13:05:00,19.42,19.42,19.42,19.42,8065.637602558754,9.6517,9.6517,9.6517,9.6517,8065.6376
2006-10-09 13:10:00,19.42,19.44,19.42,19.44,14184.397163120568,9.6517,9.6616,9.6517,9.6616,14184.3972
2006-10-09 13:15:00,19.43,19.44,19.42,19.44,7509.386733416772,9.6567,9.6616,9.6517,9.6616,7509.3867
2006-10-09 13:20:00,19.44,19.44,19.43,19.43,13628.146293978583,9.6616,9.6616,9.6567,9.6567,13628.1463
2006-10-09 13:25:00,19.44,19.46,19.43,19.46,19190.65498539841,9.6616,9.6716,9.6567,9.6716,19190.655
2006-10-09 13:30:00,19.46,19.47,19.46,19.47,10290.641079126686,9.6716,9.6765,9.6716,9.6765,10290.6411
2006-10-09 13:35:00,19.46,19.47,19.45,19.45,12793.769990265611,9.6716,9.6765,9.6666,9.6666,12793.77
2006-10-09 13:40:00,19.46,19.46,19.42,19.42,45334.44583507162,9.6716,9.6716,9.6517,9.6517,45334.4458
2006-10-09 13:45:00,19.42,19.43,19.4,19.41,31706.299541093034,9.6517,9.6567,9.6418,9.6467,31706.2995
2006-10-09 13:50:00,19.4,19.4,19.4,19.4,22528.16020025032,9.6418,9.6418,9.6418,9.6418,22528.1602
2006-10-09 13:55:00,19.4,19.4,19.39,19.4,21971.90933110833,9.6418,9.6418,9.6368,9.6418,21971.9093
2006-10-09 14:00:00,19.39,19.4,19.39,19.4,8900.01390627173,9.6368,9.6418,9.6368,9.6418,8900.0139
2006-10-09 14:05:00,19.4,19.42,19.4,19.41,19468.780419969407,9.6418,9.6517,9.6418,9.6467,19468.7804
2006-10-09 14:10:00,19.42,19.46,19.42,19.45,48115.70018078154,9.6517,9.6716,9.6517,9.6666,48115.7002
2006-10-09 14:15:00,19.44,19.45,19.43,19.45,18912.529550827425,9.6616,9.6666,9.6567,9.6666,18912.5296
2006-10-09 14:20:00,19.45,19.45,19.44,19.44,4728.132387706856,9.6666,9.6666,9.6616,9.6616,4728.1324
2006-10-09 14:25:00,19.44,19.47,19.44,19.46,6675.010429703797,9.6616,9.6765,9.6616,9.6716,6675.0104
2006-10-09 14:30:00,19.46,19.48,19.46,19.48,10568.76651369768,9.6716,9.6815,9.6716,9.6815,10568.7665
2006-10-09 14:35:00,19.48,19.51,19.48,19.49,119593.93686552635,9.6815,9.6964,9.6815,9.6865,119593.9369
2006-10-09 14:40:00,19.49,19.51,19.49,19.51,9734.390209984704,9.6865,9.6964,9.6865,9.6964,9734.3902
2006-10-09 14:45:00,19.5,19.52,19.5,19.51,11959.393686552636,9.6915,9.7014,9.6915,9.6964,11959.3937
2006-10-09 14:50:00,19.51,19.53,19.49,19.52,23084.4110693923,9.6964,9.7064,9.6865,9.7014,23084.4111
2006-10-09 14:55:00,19.52,19.53,19.51,19.52,388819.3575302462,9.7014,9.7064,9.6964,9.7014,388819.3575
2006-10-09 15:00:00,19.51,19.51,19.48,19.48,320956.75149492425,9.6964,9.6964,9.6815,9.6815,320956.7515
2006-10-09 15:05:00,19.48,19.49,19.46,19.46,15575.024335975526,9.6815,9.6865,9.6716,9.6716,15575.0243
2006-10-09 15:10:00,19.46,19.46,19.44,19.44,33375.05214851898,9.6716,9.6716,9.6616,9.6616,33375.0521
2006-10-09 15:15:00,19.44,19.44,19.42,19.42,21971.90933110833,9.6616,9.6616,9.6517,9.6517,21971.9093
2006-10-09 15:20:00,19.43,19.43,19.42,19.42,24196.912807676264,9.6567,9.6567,9.6517,9.6517,24196.9128
2006-10-09 15:25:00,19.42,19.42,19.42,19.42,20581.28215825337,9.6517,9.6517,9.6517,9.6517,20581.2822
2006-10-09 15:30:00,19.42,19.43,19.42,19.43,25031.28911138924,9.6517,9.6567,9.6517,9.6567,25031.2891
2006-10-09 15:35:00,19.42,19.43,19.41,19.42,33375.05214851898,9.6517,9.6567,9.6467,9.6517,33375.0521
2006-10-09 15:40:00,19.42,19.43,19.41,19.42,53121.958003059386,9.6517,9.6567,9.6467,9.6517,53121.958
2006-10-09 15:45:00,19.42,19.43,19.42,19.42,57850.09039076624,9.6517,9.6567,9.6517,9.6517,57850.0904
2006-10-09 15:50:00,19.43,19.43,19.42,19.43,36990.682797941874,9.6567,9.6567,9.6517,9.6567,36990.6828
2006-10-09 15:55:00,19.43,19.43,19.41,19.41,38937.560839938815,9.6567,9.6567,9.6467,9.6467,38937.5608
2006-10-10 09:30:00,19.42,19.46,19.4,19.46,40328.18801279378,9.6517,9.6716,9.6418,9.6716,40328.188
2006-10-10 09:35:00,19.46,19.46,19.39,19.42,45334.44583507162,9.6716,9.6716,9.6368,9.6517,45334.4458
2006-10-10 09:40:00,19.42,19.49,19.31,19.31,69253.2332081769,9.6517,9.6865,9.597,9.597,69253.2332
2006-10-10 09:45:00,19.31,19.32,19.26,19.3,92337.6442775692,9.597,9.602,9.5722,9.5921,92337.6443
2006-10-10 09:50:00,19.3,19.34,19.29,19.32,45890.6967042136,9.5921,9.6119,9.5871,9.602,45890.6967
2006-10-10 09:55:00,19.34,19.37,19.32,19.35,22806.285634821303,9.6119,9.6268,9.602,9.6169,22806.2856
2006-10-10 10:00:00,19.35,19.44,19.35,19.42,69809.48407731888,9.6169,9.6616,9.6169,9.6517,69809.4841
2006-10-10 10:05:00,19.42,19.49,19.42,19.48,43109.442358503686,9.6517,9.6865,9.6517,9.6815,43109.4424
2006-10-10 10:10:00,19.48,19.55,19.48,19.55,66193.85342789599,9.6815,9.7163,9.6815,9.7163,66193.8534
2006-10-10 10:15:00,19.55,19.55,19.49,19.5,45612.57126964261,9.7163,9.7163,9.6865,9.6915,45612.5713
2006-10-10 10:20:00,19.51,19.52,19.46,19.51,51731.33083020442,9.6964,9.7014,9.6716,9.6964,51731.3308
2006-10-10 10:25:00,19.51,19.55,19.5,19.53,54790.71061048533,9.6964,9.7163,9.6915,9.7064,54790.7106
2006-10-10 10:30:00,19.53,19.6,19.53,19.53,76762.61994159367,9.7064,9.7412,9.7064,9.7064,76762.6199
2006-10-10 10:35:00,19.53,19.53,19.48,19.5,61743.846474760125,9.7064,9.7064,9.6815,9.6915,61743.8465
2006-10-10 10:40:00,19.49,19.5,19.45,19.49,73425.11472674177,9.6865,9.6915,9.6666,9.6865,73425.1147
2006-10-10 10:45:00,19.49,19.51,19.46,19.5,30593.79780280907,9.6865,9.6964,9.6716,9.6915,30593.7978
2006-10-10 10:50:00,19.5,19.53,19.5,19.52,51731.33083020442,9.6915,9.7064,9.6915,9.7014,51731.3308
2006-10-10 10:55:00,19.52,19.53,19.51,19.52,30037.546933667087,9.7014,9.7064,9.6964,9.7014,30037.5469
2006-10-10 11:00:00,19.53,19.56,19.52,19.55,28925.04519538312,9.7064,9.7213,9.7014,9.7163,28925.0452
2006-10-10 11:05:00,19.54,19.56,19.54,19.56,30037.546933667087,9.7113,9.7213,9.7113,9.7213,30037.5469
2006-10-10 11:10:00,19.56,19.6,19.56,19.6,95397.0240578501,9.7213,9.7412,9.7213,9.7412,95397.0241
2006-10-10 11:15:00,19.61,19.66,19.6,19.61,59796.968432763184,9.7461,9.771,9.7412,9.7461,59796.9684
2006-10-10 11:20:00,19.6,19.67,19.58,19.67,105409.5397024058,9.7412,9.7759,9.7312,9.7759,105409.5397
2006-10-10 11:25:00,19.67,19.67,19.63,19.64,74537.61646502573,9.7759,9.7759,9.7561,9.761,74537.6165
2006-10-10 11:30:00,19.64,19.65,19.64,19.65,45890.6967042136,9.761,9.766,9.761,9.766,45890.6967
2006-10-10 11:35:00,19.65,19.66,19.63,19.63,30315.67236823808,9.766,9.771,9.7561,9.7561,30315.6724
2006-10-10 11:40:00,19.64,19.65,19.63,19.64,17521.902377972467,9.761,9.766,9.7561,9.761,17521.9024
2006-10-10 11:45:00,19.64,19.65,19.64,19.65,23362.53650396329,9.761,9.766,9.761,9.766,23362.5365
2006-10-10 11:50:00,19.64,19.64,19.63,19.64,15018.773466833543,9.761,9.761,9.7561,9.761,15018.7735
2006-10-10 11:55:00,19.63,19.64,19.62,19.63,31150.04867195105,9.7561,9.761,9.7511,9.7561,31150.0487
2006-10-10 12:00:00,19.63,19.64,19.6,19.61,41440.68975107774,9.7561,9.761,9.7412,9.7461,41440.6898
2006-10-10 12:05:00,19.61,19.62,19.59,19.6,28368.79432624113,9.7461,9.7511,9.7362,9.7412,28368.7943
2006-10-10 12:10:00,19.61,19.61,19.6,19.61,31706.299541093034,9.7461,9.7461,9.7412,9.7461,31706.2995
2006-10-10 12:15:00,19.61,19.61,19.6,19.61,34765.679321373944,9.7461,9.7461,9.7412,9.7461,34765.6793
2006-10-10 12:20:00,19.61,19.61,19.55,19.55,47559.44931163955,9.7461,9.7461,9.7163,9.7163,47559.4493
2006-10-10 12:25:00,19.56,19.57,19.56,19.57,18634.40411625643,9.7213,9.7262,9.7213,9.7262,18634.4041
2006-10-10 12:30:00,19.57,19.57,19.53,19.54,32262.550410235017,9.7262,9.7262,9.7064,9.7113,32262.5504
2006-10-10 12:35:00,19.54,19.54,19.52,19.53,35878.18105965791,9.7113,9.7113,9.7014,9.7064,35878.1811
2006-10-10 12:40:00,19.53,19.55,19.52,19.55,22528.16020025032,9.7064,9.7163,9.7014,9.7163,22528.1602
2006-10-10 12:45:00,19.55,19.57,19.55,19.57,16965.651508830484,9.7163,9.7262,9.7163,9.7262,16965.6515
2006-10-10 12:50:00,19.57,19.57,19.55,19.55,21971.90933110833,9.7262,9.7262,9.7163,9.7163,21971.9093
2006-10-10 12:55:00,19.54,19.56,19.54,19.55,24475.03824224725,9.7113,9.7213,9.7113,9.7163,24475.0382
2006-10-10 13:00:00,19.55,19.55,19.53,19.55,28090.668891670142,9.7163,9.7163,9.7064,9.7163,28090.6689
2006-10-10 13:05:00,19.55,19.59,19.53,19.58,27812.54345709916,9.7163,9.7362,9.7064,9.7312,27812.5435
2006-10-10 13:10:00,19.59,19.62,19.58,19.62,66750.10429703796,9.7362,9.7511,9.7312,9.7511,66750.1043
2006-10-10 13:15:00,19.62,19.64,19.62,19.63,68975.10777360591,9.7511,9.761,9.7511,9.7561,68975.1078
2006-10-10 13:20:00,19.63,19.64,19.63,19.64,58962.59212905021,9.7561,9.761,9.7561,9.761,58962.5921
2006-10-10 13:25:00,19.64,19.64,19.62,19.62,54234.45974134335,9.761,9.761,9.7511,9.7511,54234.4597
2006-10-10 13:30:00,19.62,19.62,19.6,19.6,29759.421499096094,9.7511,9.7511,9.7412,9.7412,29759.4215
2006-10-10 13:35:00,19.6,19.61,19.58,19.59,51453.20539563344,9.7412,9.7461,9.7312,9.7362,51453.2054
2006-10-10 13:40:00,19.57,19.6,19.56,19.6,110972.04839382562,9.7262,9.7412,9.7213,9.7412,110972.0484
2006-10-10 13:45:00,19.6,19.6,19.59,19.6,52843.83256848839,9.7412,9.7412,9.7362,9.7412,52843.8326
2006-10-10 13:50:00,19.6,19.6,19.58,19.59,20303.156723682383,9.7412,9.7412,9.7312,9.7362,20303.1567
2006-10-10 13:55:00,19.58,19.59,19.57,19.57,31428.174106522045,9.7312,9.7362,9.7262,9.7262,31428.1741
2006-10-10 14:00:00,19.58,19.59,19.58,19.58,20581.28215825337,9.7312,9.7362,9.7312,9.7312,20581.2822
2006-10-10 14:05:00,19.58,19.59,19.56,19.58,43387.56779307468,9.7312,9.7362,9.7213,9.7312,43387.5678
2006-10-10 14:10:00,19.58,19.59,19.55,19.59,84272.00667501043,9.7312,9.7362,9.7163,9.7362,84272.0067
2006-10-10 14:15:00,19.6,19.61,19.6,19.6,42831.316923932696,9.7412,9.7461,9.7412,9.7412,42831.3169
2006-10-10 14:20:00,19.6,19.64,19.6,19.64,51453.20539563344,9.7412,9.761,9.7412,9.761,51453.2054
2006-10-10 14:25:00,19.63,19.63,19.62,19.63,37825.05910165485,9.7561,9.7561,9.7511,9.7561,37825.0591
2006-10-10 14:30:00,19.63,19.65,19.63,19.65,31984.424975664027,9.7561,9.766,9.7561,9.766,31984.425
2006-10-10 14:35:00,19.64,19.65,19.62,19.65,48115.70018078154,9.761,9.766,9.7511,9.766,48115.7002
2006-10-10 14:40:00,19.65,19.66,19.65,19.65,28090.668891670142,9.766,9.771,9.766,9.766,28090.6689
2006-10-10 14:45:00,19.65,19.68,19.65,19.68,42553.19148936171,9.766,9.7809,9.766,9.7809,42553.1915
2006-10-10 14:50:00,19.68,19.71,19.68,19.71,91781.3934084272,9.7809,9.7958,9.7809,9.7958,91781.3934
2006-10-10 14:55:00,19.7,19.72,19.69,19.69,92059.5188429982,9.7909,9.8008,9.7859,9.7859,92059.5188
2006-10-10 15:00:00,19.7,19.7,19.66,19.69,59518.84299819219,9.7909,9.7909,9.771,9.7859,59518.843
2006-10-10 15:05:00,19.69,19.7,19.66,19.67,41996.94062021972,9.7859,9.7909,9.771,9.7759,41996.9406
2006-10-10 15:10:00,19.67,19.67,19.66,19.67,55346.96147962732,9.7759,9.7759,9.771,9.7759,55346.9615
2006-10-10 15:15:00,19.67,19.68,19.65,19.68,40050.06257822278,9.7759,9.7809,9.766,9.7809,40050.0626
2006-10-10 15:20:00,19.67,19.68,19.66,19.67,46725.07300792658,9.7759,9.7809,9.771,9.7759,46725.073
2006-10-10 15:25:00,19.67,19.69,19.67,19.67,62300.0973439021,9.7759,9.7859,9.7759,9.7759,62300.0973
2006-10-10 15:30:00,19.67,19.68,19.67,19.68,62578.22277847309,9.7759,9.7809,9.7759,9.7809,62578.2228
2006-10-10 15:35:00,19.67,19.7,19.67,19.7,63134.47364761508,9.7759,9.7909,9.7759,9.7909,63134.4736
2006-10-10 15:40:00,19.7,19.71,19.7,19.71,73146.98929217078,9.7909,9.7958,9.7909,9.7958,73146.9893
2006-10-10 15:45:00,19.72,19.74,19.72,19.74,76762.61994159367,9.8008,9.8107,9.8008,9.8107,76762.6199
2006-10-10 15:50:00,19.73,19.74,19.71,19.74,162981.50465860104,9.8058,9.8107,9.7958,9.8107,162981.5047
2006-10-10 15:55:00,19.73,19.76,19.73,19.74,87609.51188986233,9.8058,9.8207,9.8058,9.8107,87609.5119
2006-10-11 09:30:00,19.72,19.76,19.66,19.68,134056.45946321794,9.8277,9.8477,9.7978,9.8078,134056.4595
2006-10-11 09:35:00,19.69,19.74,19.64,19.64,246419.1350298985,9.8128,9.8377,9.7879,9.7879,246419.135
2006-10-11 09:40:00,19.64,19.71,19.62,19.67,121540.81490752332,9.7879,9.8227,9.7779,9.8028,121540.8149
2006-10-11 09:45:00,19.67,19.7,19.65,19.69,39493.8117090808,9.8028,9.8178,9.7928,9.8128,39493.8117
2006-10-11 09:50:00,19.69,19.7,19.68,19.7,66471.97886246697,9.8128,9.8178,9.8078,9.8178,66471.9789
2006-10-11 09:55:00,19.7,19.75,19.69,19.7,156306.49422889724,9.8178,9.8427,9.8128,9.8178,156306.4942
2006-10-11 10:00:00,19.7,19.74,19.66,19.69,147684.60575719652,9.8178,9.8377,9.7978,9.8128,147684.6058
2006-10-11 10:05:00,19.69,19.73,19.6,19.67,378806.84188569046,9.8128,9.8327,9.7679,9.8028,378806.8419
2006-10-11 10:10:00,19.67,19.7,19.62,19.65,169656.51508830485,9.8028,9.8178,9.7779,9.7928,169656.5151
2006-10-11 10:15:00,19.65,19.68,19.6,19.66,98178.27840356002,9.7928,9.8078,9.7679,9.7978,98178.2784
2006-10-11 10:20:00,19.67,19.71,19.63,19.63,156584.61966346824,9.8028,9.8227,9.7829,9.7829,156584.6197
2006-10-11 10:25:00,19.63,19.67,19.62,19.67,54512.58517591434,9.7829,9.8028,9.7779,9.8028,54512.5852
2006-10-11 10:30:00,19.66,19.67,19.64,19.67,65637.602558754,9.7978,9.8028,9.7879,9.8028,65637.6026
2006-10-11 10:35:00,19.67,19.69,19.63,19.65,78987.6234181616,9.8028,9.8128,9.7829,9.7928,78987.6234
2006-10-11 10:40:00,19.65,19.7,19.65,19.67,53121.958003059386,9.7928,9.8178,9.7928,9.8028,53121.958
2006-10-11 10:45:00,19.67,19.67,19.62,19.62,62021.97190933112,9.8028,9.8028,9.7779,9.7779,62021.9719
2006-10-11 10:50:00,19.62,19.65,19.6,19.65,70921.98581560285,9.7779,9.7928,9.7679,9.7928,70921.9858
2006-10-11 10:55:00,19.66,19.67,19.65,19.66,48950.07648449451,9.7978,9.8028,9.7928,9.7978,48950.0765
2006-10-11 11:00:00,19.66,19.68,19.65,19.67,30315.67236823808,9.7978,9.8078,9.7928,9.8028,30315.6724
2006-10-11 11:05:00,19.67,19.68,19.65,19.66,70365.73494646086,9.8028,9.8078,9.7928,9.7978,70365.7349
2006-10-11 11:10:00,19.66,19.69,19.66,19.66,38381.30997079684,9.7978,9.8128,9.7978,9.7978,38381.31
2006-10-11 11:15:00,19.66,19.66,19.62,19.64,43109.442358503686,9.7978,9.7978,9.7779,9.7879,43109.4424
2006-10-11 11:20:00,19.64,19.65,19.64,19.65,41440.68975107774,9.7879,9.7928,9.7879,9.7928,41440.6898
2006-10-11 11:25:00,19.65,19.67,19.65,19.66,47003.19844249757,9.7928,9.8028,9.7928,9.7978,47003.1984
2006-10-11 11:30:00,19.66,19.66,19.65,19.65,42553.19148936171,9.7978,9.7978,9.7928,9.7928,42553.1915
2006-10-11 11:35:00,19.65,19.68,19.65,19.68,57850.09039076624,9.7928,9.8078,9.7928,9.8078,57850.0904
2006-10-11 11:40:00,19.68,19.7,19.68,19.68,23918.78737310527,9.8078,9.8178,9.8078,9.8078,23918.7874
2006-10-11 11:45:00,19.68,19.68,19.68,19.68,29203.17062995411,9.8078,9.8078,9.8078,9.8078,29203.1706
2006-10-11 11:50:00,19.67,19.67,19.66,19.67,23084.4110693923,9.8028,9.8028,9.7978,9.8028,23084.4111
2006-10-11 11:55:00,19.67,19.69,19.66,19.68,30593.79780280907,9.8028,9.8128,9.7978,9.8078,30593.7978
2006-10-11 12:00:00,19.68,19.69,19.67,19.68,22806.285634821303,9.8078,9.8128,9.8028,9.8078,22806.2856
2006-10-11 12:05:00,19.68,19.68,19.66,19.67,41996.94062021972,9.8078,9.8078,9.7978,9.8028,41996.9406
2006-10-11 12:10:00,19.67,19.67,19.66,19.66,40328.18801279378,9.8028,9.8028,9.7978,9.7978,40328.188
2006-10-11 12:15:00,19.65,19.66,19.65,19.65,29759.421499096094,9.7928,9.7978,9.7928,9.7928,29759.4215
2006-10-11 12:20:00,19.65,19.66,19.65,19.66,70921.98581560285,9.7928,9.7978,9.7928,9.7978,70921.9858
2006-10-11 12:25:00,19.65,19.66,19.65,19.66,35043.80475594493,9.7928,9.7978,9.7928,9.7978,35043.8048
2006-10-11 12:30:00,19.66,19.66,19.65,19.66,26978.16715338618,9.7978,9.7978,9.7928,9.7978,26978.1672
2006-10-11 12:35:00,19.66,19.66,19.66,19.66,21137.53302739536,9.7978,9.7978,9.7978,9.7978,21137.533
2006-10-11 12:40:00,19.66,19.68,19.66,19.66,39215.68627450981,9.7978,9.8078,9.7978,9.7978,39215.6863
2006-10-11 12:45:00,19.66,19.7,19.65,19.66,27256.29258795717,9.7978,9.8178,9.7928,9.7978,27256.2926
2006-10-11 12:50:00,19.66,19.7,19.66,19.69,43387.56779307468,9.7978,9.8178,9.7978,9.8128,43387.5678
2006-10-11 12:55:00,19.7,19.7,19.68,19.69,26421.916284244195,9.8178,9.8178,9.8078,9.8128,26421.9163
2006-10-11 13:00:00,19.69,19.7,19.69,19.69,22528.16020025032,9.8128,9.8178,9.8128,9.8128,22528.1602
2006-10-11 13:05:00,19.7,19.71,19.7,19.7,36434.431928799895,9.8178,9.8227,9.8178,9.8178,36434.4319
2006-10-11 13:10:00,19.7,19.72,19.68,19.7,31706.299541093034,9.8178,9.8277,9.8078,9.8178,31706.2995
2006-10-11 13:15:00,19.7,19.72,19.7,19.71,28646.91976081213,9.8178,9.8277,9.8178,9.8227,28646.9198
2006-10-11 13:20:00,19.71,19.72,19.71,19.71,37546.93366708386,9.8227,9.8277,9.8227,9.8227,37546.9337
2006-10-11 13:25:00,19.72,19.73,19.71,19.73,20025.03128911139,9.8277,9.8327,9.8227,9.8327,20025.0313
2006-10-11 13:30:00,19.73,19.73,19.72,19.72,53678.208872201365,9.8327,9.8327,9.8277,9.8277,53678.2089
2006-10-11 13:35:00,19.72,19.74,19.72,19.73,37268.80823251286,9.8277,9.8377,9.8277,9.8327,37268.8082
2006-10-11 13:40:00,19.74,19.77,19.74,19.77,68418.85690446392,9.8377,9.8527,9.8377,9.8527,68418.8569
2006-10-11 13:45:00,19.77,19.8,19.71,19.72,220831.5950493673,9.8527,9.8676,9.8227,9.8277,220831.595
2006-10-11 13:50:00,19.72,19.76,19.72,19.75,45056.32040050063,9.8277,9.8477,9.8277,9.8427,45056.3204
2006-10-11 13:55:00,19.75,19.75,19.74,19.75,20025.03128911139,9.8427,9.8427,9.8377,9.8427,20025.0313
2006-10-11 14:00:00,19.75,19.75,19.62,19.63,95953.27492699208,9.8427,9.8427,9.7779,9.7829,95953.2749
2006-10-11 14:05:00,19.63,19.67,19.63,19.66,65359.47712418301,9.7829,9.8028,9.7829,9.7978,65359.4771
2006-10-11 14:10:00,19.65,19.66,19.61,19.62,70921.98581560285,9.7928,9.7978,9.7729,9.7779,70921.9858
2006-10-11 14:15:00,19.62,19.62,19.6,19.61,45890.6967042136,9.7779,9.7779,9.7679,9.7729,45890.6967
2006-10-11 14:20:00,19.61,19.65,19.6,19.63,102906.41079126688,9.7729,9.7928,9.7679,9.7829,102906.4108
2006-10-11 14:25:00,19.63,19.64,19.62,19.63,51731.33083020442,9.7829,9.7879,9.7779,9.7829,51731.3308
2006-10-11 14:30:00,19.63,19.63,19.6,19.6,30871.923237380062,9.7829,9.7829,9.7679,9.7679,30871.9232
2006-10-11 14:35:00,19.6,19.62,19.57,19.6,67306.35516617996,9.7679,9.7779,9.753,9.7679,67306.3552
2006-10-11 14:40:00,19.6,19.61,19.58,19.61,46168.8221387846,9.7679,9.7729,9.758,9.7729,46168.8221
2006-10-11 14:45:00,19.61,19.62,19.58,19.58,29759.421499096094,9.7729,9.7779,9.758,9.758,29759.4215
2006-10-11 14:50:00,19.56,19.62,19.55,19.62,97622.02753441804,9.748,9.7779,9.743,9.7779,97622.0275
2006-10-11 14:55:00,19.62,19.68,19.62,19.63,113475.17730496454,9.7779,9.8078,9.7779,9.7829,113475.1773
2006-10-11 15:00:00,19.61,19.66,19.58,19.66,112362.67556668058,9.7729,9.7978,9.758,9.7978,112362.6756
2006-10-11 15:05:00,19.65,19.66,19.64,19.66,89000.1390627173,9.7928,9.7978,9.7879,9.7978,89000.1391
2006-10-11 15:10:00,19.66,19.72,19.65,19.7,77318.87081073565,9.7978,9.8277,9.7928,9.8178,77318.8708
2006-10-11 15:15:00,19.7,19.7,19.68,19.68,60353.21930190516,9.8178,9.8178,9.8078,9.8078,60353.2193
2006-10-11 15:20:00,19.68,19.69,19.67,19.67,78709.49798359061,9.8078,9.8128,9.8028,9.8028,78709.498
2006-10-11 15:25:00,19.68,19.69,19.66,19.67,53956.33430677236,9.8078,9.8128,9.7978,9.8028,53956.3343
2006-10-11 15:30:00,19.67,19.69,19.66,19.69,74537.61646502573,9.8028,9.8128,9.7978,9.8128,74537.6165
2006-10-11 15:35:00,19.69,19.69,19.67,19.68,113475.17730496454,9.8128,9.8128,9.8028,9.8078,113475.1773
2006-10-11 15:40:00,19.68,19.68,19.67,19.67,76206.36907245168,9.8078,9.8078,9.8028,9.8028,76206.3691
2006-10-11 15:45:00,19.67,19.68,19.66,19.66,89000.1390627173,9.8028,9.8078,9.7978,9.7978,89000.1391
2006-10-11 15:50:00,19.65,19.66,19.61,19.63,80378.25059101655,9.7928,9.7978,9.7729,9.7829,80378.2506
2006-10-11 15:55:00,19.62,19.63,19.59,19.62,152412.73814490336,9.7779,9.7829,9.7629,9.7779,152412.7381
2006-10-12 09:30:00,20.0,20.4,20.0,20.35,1029898.4842163816,9.9673,10.1666,9.9673,10.1417,1029898.4842
2006-10-12 09:35:00,20.35,20.64,20.21,20.58,952301.487971075,10.1417,10.2862,10.0719,10.2563,952301.488
2006-10-12 09:40:00,20.58,20.76,20.53,20.67,961479.6273119176,10.2563,10.346,10.2314,10.3012,961479.6273
2006-10-12 09:45:00,20.69,20.75,20.58,20.63,530663.3291614519,10.3111,10.341,10.2563,10.2812,530663.3292
2006-10-12 09:50:00,20.65,20.85,20.64,20.8,549575.8587122792,10.2912,10.3909,10.2862,10.366,549575.8587
2006-10-12 09:55:00,20.8,20.8,20.69,20.7,507578.9180920596,10.366,10.366,10.3111,10.3161,507578.9181
2006-10-12 10:00:00,20.71,20.74,20.61,20.69,479210.1237658184,10.3211,10.3361,10.2713,10.3111,479210.1238
2006-10-12 10:05:00,20.69,20.7,20.65,20.66,272284.8004450007,10.3111,10.3161,10.2912,10.2962,272284.8004
2006-10-12 10:10:00,20.66,20.7,20.65,20.67,243081.62981504665,10.2962,10.3161,10.2912,10.3012,243081.6298
2006-10-12 10:15:00,20.66,20.67,20.6,20.66,239465.9991656237,10.2962,10.3012,10.2663,10.2962,239465.9992
2006-10-12 10:20:00,20.66,20.73,20.63,20.65,370463.0788485608,10.2962,10.3311,10.2812,10.2912,370463.0788
2006-10-12 10:25:00,20.65,20.67,20.58,20.6,340703.65734946466,10.2912,10.3012,10.2563,10.2663,340703.6573
2006-10-12 10:30:00,20.61,20.68,20.6,20.66,198303.43484911692,10.2713,10.3062,10.2663,10.2962,198303.4348
2006-10-12 10:35:00,20.66,20.78,20.65,20.78,250034.7656793214,10.2962,10.356,10.2912,10.356,250034.7657
2006-10-12 10:40:00,20.78,20.9,20.73,20.77,387984.9812265332,10.356,10.4158,10.3311,10.351,387984.9812
2006-10-12 10:45:00,20.77,20.89,20.74,20.76,261159.78306216103,10.351,10.4108,10.3361,10.346,261159.7831
2006-10-12 10:50:00,20.76,20.81,20.73,20.81,156306.49422889724,10.346,10.3709,10.3311,10.3709,156306.4942
2006-10-12 10:55:00,20.82,20.85,20.78,20.79,246697.2604644695,10.3759,10.3909,10.356,10.361,246697.2605
2006-10-12 11:00:00,20.81,20.93,20.8,20.93,372131.83145598666,10.3709,10.4308,10.366,10.4308,372131.8315
2006-10-12 11:05:00,20.94,21.03,20.9,21.03,406619.3853427896,10.4357,10.4806,10.4158,10.4806,406619.3853
2006-10-12 11:10:00,21.02,21.05,20.98,20.98,406341.2599082186,10.4756,10.4906,10.4557,10.4557,406341.2599
2006-10-12 11:15:00,20.98,20.99,20.9,20.93,266722.2917535809,10.4557,10.4607,10.4158,10.4308,266722.2918
2006-10-12 11:20:00,20.93,20.98,20.91,20.97,121540.81490752332,10.4308,10.4557,10.4208,10.4507,121540.8149
2006-10-12 11:25:00,20.96,21.02,20.93,21.01,203309.6926713948,10.4457,10.4756,10.4308,10.4706,203309.6927
2006-10-12 11:30:00,21.01,21.03,20.97,20.99,151022.1109720484,10.4706,10.4806,10.4507,10.4607,151022.111
2006-10-12 11:35:00,20.99,21.13,20.99,21.09,267278.54262272286,10.4607,10.5304,10.4607,10.5105,267278.5426
2006-10-12 11:40:00,21.09,21.24,21.08,21.13,397441.2460019469,10.5105,10.5852,10.5055,10.5304,397441.246
2006-10-12 11:45:00,21.14,21.21,21.13,21.15,258100.4032818801,10.5354,10.5703,10.5304,10.5404,258100.4033
2006-10-12 11:50:00,21.15,21.26,21.15,21.21,393825.615352524,10.5404,10.5952,10.5404,10.5703,393825.6154
2006-10-12 11:55:00,21.21,21.39,21.17,21.36,762063.6907245169,10.5703,10.66,10.5504,10.645,762063.6907
2006-10-12 12:00:00,21.39,21.39,21.3,21.39,584063.4125990822,10.66,10.66,10.6151,10.66,584063.4126
2006-10-12 12:05:00,21.39,21.48,21.25,21.28,518982.0609094702,10.66,10.7049,10.5902,10.6052,518982.0609
2006-10-12 12:10:00,21.29,21.29,21.18,21.18,558197.7471839801,10.6102,10.6102,10.5553,10.5553,558197.7472
2006-10-12 12:15:00,21.18,21.18,21.06,21.1,444166.3190098735,10.5553,10.5553,10.4955,10.5155,444166.319
2006-10-12 12:20:00,21.11,21.13,21.01,21.01,304547.3508552357,10.5205,10.5304,10.4706,10.4706,304547.3509
2006-10-12 12:25:00,21.01,21.04,20.95,20.99,463913.2248644139,10.4706,10.4856,10.4407,10.4607,463913.2249
2006-10-12 12:30:00,20.99,21.05,20.96,21.02,216103.4626616604,10.4607,10.4906,10.4457,10.4756,216103.4627
2006-10-12 12:35:00,21.02,21.02,20.89,20.92,389931.85926853016,10.4756,10.4756,10.4108,10.4258,389931.8593
2006-10-12 12:40:00,20.92,21.05,20.91,21.02,213322.2083159505,10.4258,10.4906,10.4208,10.4756,213322.2083
2006-10-12 12:45:00,21.02,21.09,20.96,20.98,233347.2396050619,10.4756,10.5105,10.4457,10.4557,233347.2396
2006-10-12 12:50:00,20.97,21.04,20.94,21.03,90668.89167014325,10.4507,10.4856,10.4357,10.4806,90668.8917
2006-10-12 12:55:00,21.02,21.03,20.97,21.01,68696.9823390349,10.4756,10.4806,10.4507,10.4706,68696.9823
2006-10-12 13:00:00,20.94,21.0,20.93,20.95,100403.28188012796,10.4357,10.4656,10.4308,10.4407,100403.2819
2006-10-12 13:05:00,20.96,20.96,20.92,20.92,68418.85690446392,10.4457,10.4457,10.4258,10.4258,68418.8569
2006-10-12 13:10:00,20.93,20.93,20.79,20.85,275066.0547907106,10.4308,10.4308,10.361,10.3909,275066.0548
2006-10-12 13:15:00,20.85,20.89,20.83,20.84,151856.48727576138,10.3909,10.4108,10.3809,10.3859,151856.4873
2006-10-12 13:20:00,20.84,20.86,20.8,20.85,191072.1735502712,10.3859,10.3959,10.366,10.3909,191072.1736
2006-10-12 13:25:00,20.85,20.92,20.84,20.92,252259.7691558893,10.3909,10.4258,10.3859,10.4258,252259.7692
2006-10-12 13:30:00,20.92,20.96,20.88,20.9,128215.8253372271,10.4258,10.4457,10.4058,10.4158,128215.8253
2006-10-12 13:35:00,20.89,20.89,20.85,20.85,157140.87053261022,10.4108,10.4108,10.3909,10.3909,157140.8705
2006-10-12 13:40:00,20.85,20.87,20.8,20.8,340981.7827840356,10.3909,10.4009,10.366,10.366,340981.7828
2006-10-12 13:45:00,20.8,20.8,20.74,20.77,302600.4728132388,10.366,10.366,10.3361,10.351,302600.4728
2006-10-12 13:50:00,20.76,20.8,20.74,20.8,288694.20108468924,10.346,10.366,10.3361,10.366,288694.2011
2006-10-12 13:55:00,20.8,20.87,20.78,20.82,210819.0794048116,10.366,10.4009,10.356,10.3759,210819.0794
2006-10-12 14:00:00,20.82,20.84,20.76,20.78,221665.97135308027,10.3759,10.3859,10.346,10.356,221665.9714
2006-10-12 14:05:00,20.79,20.89,20.79,20.85,182450.28507857045,10.361,10.4108,10.361,10.3909,182450.2851
2006-10-12 14:10:00,20.85,20.93,20.84,20.87,292866.08260325406,10.3909,10.4308,10.3859,10.4009,292866.0826
2006-10-12 14:15:00,20.86,20.92,20.86,20.89,136003.33750521488,10.3959,10.4258,10.3959,10.4108,136003.3375
2006-10-12 14:20:00,20.89,20.93,20.85,20.93,224725.3511333612,10.4108,10.4308,10.3909,10.4308,224725.3511
2006-10-12 14:25:00,20.93,21.06,20.92,20.99,420525.6570713392,10.4308,10.4955,10.4258,10.4607,420525.6571
2006-10-12 14:30:00,20.99,21.0,20.8,20.87,292309.8317341121,10.4607,10.4656,10.366,10.4009,292309.8317
2006-10-12 14:35:00,20.85,20.94,20.81,20.87,264219.162842442,10.3909,10.4357,10.3709,10.4009,264219.1628
2006-10-12 14:40:00,20.86,20.9,20.85,20.87,182728.41051314145,10.3959,10.4158,10.3909,10.4009,182728.4105
2006-10-12 14:45:00,20.88,20.91,20.84,20.86,277012.9328327076,10.4058,10.4208,10.3859,10.3959,277012.9328
2006-10-12 14:50:00,20.85,20.9,20.84,20.85,167153.38617716593,10.3909,10.4158,10.3859,10.3909,167153.3862
2006-10-12 14:55:00,20.84,20.9,20.82,20.88,229731.608955639,10.3859,10.4158,10.3759,10.4058,229731.609
2006-10-12 15:00:00,20.89,21.02,20.88,21.0,195244.05506883605,10.4108,10.4756,10.4058,10.4656,195244.0551
2006-10-12 15:05:00,21.0,21.07,20.98,21.03,275344.1802252816,10.4656,10.5005,10.4557,10.4806,275344.1802
2006-10-12 15:10:00,21.03,21.03,20.95,21.02,128772.07620636908,10.4806,10.4806,10.4407,10.4756,128772.0762
2006-10-12 15:15:00,21.01,21.07,20.99,21.04,227506.6054790711,10.4706,10.5005,10.4607,10.4856,227506.6055
2006-10-12 15:20:00,21.04,21.12,21.03,21.09,271728.54957585875,10.4856,10.5254,10.4806,10.5105,271728.5496
2006-10-12 15:25:00,21.09,21.12,21.06,21.09,137115.83924349883,10.5105,10.5254,10.4955,10.5105,137115.8392
2006-10-12 15:30:00,21.09,21.09,20.98,21.09,174940.8983451537,10.5105,10.5105,10.4557,10.5105,174940.8983
2006-10-12 15:35:00,21.09,21.2,21.01,21.2,372131.83145598666,10.5105,10.5653,10.4706,10.5653,372131.8315
2006-10-12 15:40:00,21.21,21.25,21.18,21.21,724238.631622862,10.5703,10.5902,10.5553,10.5703,724238.6316
2006-10-12 15:45:00,21.21,21.32,21.21,21.3,818245.0285078571,10.5703,10.6251,10.5703,10.6151,818245.0285
2006-10-12 15:50:00,21.3,21.3,21.21,21.25,484494.50702266727,10.6151,10.6151,10.5703,10.5902,484494.507
2006-10-12 15:55:00,21.24,21.25,21.22,21.25,680851.0638297873,10.5852,10.5902,10.5753,10.5902,680851.0638
2006-10-13 09:30:00,20.84,20.98,20.82,20.94,539841.4685022946,10.3859,10.4557,10.3759,10.4357,539841.4685
2006-10-13 09:35:00,20.96,20.99,20.9,20.97,156584.61966346824,10.4457,10.4607,10.4158,10.4507,156584.6197
2006-10-13 09:40:00,20.95,21.11,20.95,21.04,231122.236128494,10.4407,10.5205,10.4407,10.4856,231122.2361
2006-10-13 09:45:00,21.04,21.04,20.95,20.98,258378.5287164512,10.4856,10.4856,10.4407,10.4557,258378.5287
2006-10-13 09:50:00,20.98,20.99,20.91,20.93,273119.1767487137,10.4557,10.4607,10.4208,10.4308,273119.1767
2006-10-13 09:55:00,20.91,20.95,20.89,20.95,221387.8459185093,10.4208,10.4407,10.4108,10.4407,221387.8459
2006-10-13 10:00:00,20.95,20.98,20.93,20.95,219997.2187456543,10.4407,10.4557,10.4308,10.4407,219997.2187
2006-10-13 10:05:00,20.95,20.95,20.93,20.93,198581.560283688,10.4407,10.4407,10.4308,10.4308,198581.5603
2006-10-13 10:10:00,20.93,20.98,20.93,20.97,176609.65095257963,10.4308,10.4557,10.4308,10.4507,176609.651
2006-10-13 10:15:00,20.97,20.98,20.95,20.97,172994.02030315675,10.4507,10.4557,10.4407,10.4507,172994.0203
2006-10-13 10:20:00,20.97,20.97,20.93,20.93,110415.79752468364,10.4507,10.4507,10.4308,10.4308,110415.7975
2006-10-13 10:25:00,20.93,20.93,20.87,20.87,151578.3618411904,10.4308,10.4308,10.4009,10.4009,151578.3618
2006-10-13 10:30:00,20.87,20.9,20.86,20.88,160756.5011820331,10.4009,10.4158,10.3959,10.4058,160756.5012
2006-10-13 10:35:00,20.87,20.88,20.82,20.85,240578.50090390767,10.4009,10.4058,10.3759,10.3909,240578.5009
2006-10-13 10:40:00,20.88,20.89,20.85,20.89,118759.56056181338,10.4058,10.4108,10.3909,10.4108,118759.5606
2006-10-13 10:45:00,20.88,20.95,20.88,20.95,97343.90209984704,10.4058,10.4407,10.4058,10.4407,97343.9021
2006-10-13 10:50:00,20.94,21.02,20.94,20.99,141009.59532749272,10.4357,10.4756,10.4357,10.4607,141009.5953
2006-10-13 10:55:00,20.98,20.98,20.95,20.97,114031.42817410654,10.4557,10.4557,10.4407,10.4507,114031.4282
2006-10-13 11:00:00,20.96,21.0,20.96,20.98,68418.85690446392,10.4457,10.4656,10.4457,10.4557,68418.8569
2006-10-13 11:05:00,20.98,20.98,20.96,20.96,94562.64775413711,10.4557,10.4557,10.4457,10.4457,94562.6478
2006-10-13 11:10:00,20.96,20.99,20.95,20.95,107912.66861354472,10.4457,10.4607,10.4407,10.4407,107912.6686
2006-10-13 11:15:00,20.95,20.97,20.92,20.95,71756.36211931582,10.4407,10.4507,10.4258,10.4407,71756.3621
2006-10-13 11:20:00,20.96,20.98,20.94,20.94,65915.727993325,10.4457,10.4557,10.4357,10.4357,65915.728
2006-10-13 11:25:00,20.94,20.97,20.94,20.95,39215.68627450981,10.4357,10.4507,10.4357,10.4407,39215.6863
2006-10-13 11:30:00,20.95,20.97,20.94,20.96,59518.84299819219,10.4407,10.4507,10.4357,10.4457,59518.843
2006-10-13 11:35:00,20.96,20.99,20.96,20.97,48393.82561535253,10.4457,10.4607,10.4457,10.4507,48393.8256
2006-10-13 11:40:00,20.97,20.99,20.97,20.98,32818.801279377,10.4507,10.4607,10.4507,10.4557,32818.8013
2006-10-13 11:45:00,20.98,20.98,20.95,20.95,34765.679321373944,10.4557,10.4557,10.4407,10.4407,34765.6793
2006-10-13 11:50:00,20.95,20.97,20.94,20.94,64803.22625504103,10.4407,10.4507,10.4357,10.4357,64803.2263
2006-10-13 11:55:00,20.94,20.96,20.94,20.95,41440.68975107774,10.4357,10.4457,10.4357,10.4407,41440.6898
2006-10-13 12:00:00,20.94,20.94,20.91,20.91,30871.923237380062,10.4357,10.4357,10.4208,10.4208,30871.9232
2006-10-13 12:05:00,20.91,20.91,20.88,20.89,81768.87776387151,10.4208,10.4208,10.4058,10.4108,81768.8778
2006-10-13 12:10:00,20.89,20.89,20.86,20.89,44500.06953135865,10.4108,10.4108,10.3959,10.4108,44500.0695
2006-10-13 12:15:00,20.89,20.89,20.88,20.89,89000.1390627173,10.4108,10.4108,10.4058,10.4108,89000.1391
2006-10-13 12:20:00,20.89,20.89,20.87,20.87,39771.93714365179,10.4108,10.4108,10.4009,10.4009,39771.9371
2006-10-13 12:25:00,20.86,20.87,20.84,20.84,215547.21179251844,10.3959,10.4009,10.3859,10.3859,215547.2118
2006-10-13 12:30:00,20.84,20.85,20.82,20.85,136559.58837435686,10.3859,10.3909,10.3759,10.3909,136559.5884
2006-10-13 12:35:00,20.85,20.88,20.85,20.88,97622.02753441804,10.3909,10.4058,10.3909,10.4058,97622.0275
2006-10-13 12:40:00,20.88,20.91,20.87,20.88,92893.89514671118,10.4058,10.4208,10.4009,10.4058,92893.8951
2006-10-13 12:45:00,20.87,20.87,20.83,20.84,73146.98929217078,10.4009,10.4009,10.3809,10.3859,73146.9893
2006-10-13 12:50:00,20.83,20.83,20.81,20.83,149909.60923376444,10.3809,10.3809,10.3709,10.3809,149909.6092
2006-10-13 12:55:00,20.83,20.83,20.79,20.8,114309.55360867752,10.3809,10.3809,10.361,10.366,114309.5536
2006-10-13 13:00:00,20.8,20.83,20.8,20.81,72034.48755388681,10.366,10.3809,10.366,10.3709,72034.4876
2006-10-13 13:05:00,20.81,20.81,20.76,20.77,98456.403838131,10.3709,10.3709,10.346,10.351,98456.4038
2006-10-13 13:10:00,20.77,20.78,20.74,20.78,121262.6894729523,10.351,10.356,10.3361,10.356,121262.6895
2006-10-13 13:15:00,20.78,20.84,20.78,20.83,172715.89486858575,10.356,10.3859,10.356,10.3809,172715.8949
2006-10-13 13:20:00,20.83,20.83,20.74,20.74,73703.24016131276,10.3809,10.3809,10.3361,10.3361,73703.2402
2006-10-13 13:25:00,20.74,20.77,20.74,20.77,123487.69294952023,10.3361,10.351,10.3361,10.351,123487.6929
2006-10-13 13:30:00,20.76,20.77,20.76,20.76,33375.05214851898,10.346,10.351,10.346,10.346,33375.0521
2006-10-13 13:35:00,20.76,20.79,20.74,20.79,156862.74509803922,10.346,10.361,10.3361,10.361,156862.7451
2006-10-13 13:40:00,20.78,20.82,20.77,20.82,87053.26102072035,10.356,10.3759,10.351,10.3759,87053.261
2006-10-13 13:45:00,20.82,20.82,20.81,20.81,67306.35516617996,10.3759,10.3759,10.3709,10.3709,67306.3552
2006-10-13 13:50:00,20.81,20.82,20.8,20.81,107078.29230983174,10.3709,10.3759,10.366,10.3709,107078.2923
2006-10-13 13:55:00,20.81,20.83,20.81,20.82,115143.9299123905,10.3709,10.3809,10.3709,10.3759,115143.9299
2006-10-13 14:00:00,20.81,20.87,20.81,20.86,79543.87428730358,10.3709,10.4009,10.3709,10.3959,79543.8743
2006-10-13 14:05:00,20.87,20.91,20.86,20.9,101237.65818384092,10.4009,10.4208,10.3959,10.4158,101237.6582
2006-10-13 14:10:00,20.9,20.93,20.89,20.89,85106.38297872341,10.4158,10.4308,10.4108,10.4108,85106.383
2006-10-13 14:15:00,20.89,20.89,20.85,20.85,47837.57474621054,10.4108,10.4108,10.3909,10.3909,47837.5747
2006-10-13 14:20:00,20.85,20.85,20.84,20.84,30037.546933667087,10.3909,10.3909,10.3859,10.3859,30037.5469
2006-10-13 14:25:00,20.84,20.85,20.83,20.83,52843.83256848839,10.3859,10.3909,10.3809,10.3809,52843.8326
2006-10-13 14:30:00,20.83,20.83,20.8,20.8,36156.3064942289,10.3809,10.3809,10.366,10.366,36156.3065
2006-10-13 14:35:00,20.79,20.79,20.77,20.77,79543.87428730358,10.361,10.361,10.351,10.351,79543.8743
2006-10-13 14:40:00,20.77,20.81,20.77,20.8,108747.04491725768,10.351,10.3709,10.351,10.366,108747.0449
2006-10-13 14:45:00,20.79,20.81,20.79,20.81,40328.18801279378,10.361,10.3709,10.361,10.3709,40328.188
2006-10-13 14:50:00,20.81,20.81,20.8,20.81,41162.564316506745,10.3709,10.3709,10.366,10.3709,41162.5643
2006-10-13 14:55:00,20.8,20.83,20.8,20.83,74537.61646502573,10.366,10.3809,10.366,10.3809,74537.6165
2006-10-13 15:00:00,20.83,20.85,20.82,20.85,51731.33083020442,10.3809,10.3909,10.3759,10.3909,51731.3308
2006-10-13 15:05:00,20.84,20.86,20.83,20.84,45612.57126964261,10.3859,10.3959,10.3809,10.3859,45612.5713
2006-10-13 15:10:00,20.83,20.85,20.83,20.84,62021.97190933112,10.3809,10.3909,10.3809,10.3859,62021.9719
2006-10-13 15:15:00,20.84,20.89,20.84,20.87,84272.00667501043,10.3859,10.4108,10.3859,10.4009,84272.0067
2006-10-13 15:20:00,20.87,20.9,20.87,20.89,69531.35864274789,10.4009,10.4158,10.4009,10.4108,69531.3586
2006-10-13 15:25:00,20.89,20.94,20.89,20.9,102628.28535669588,10.4108,10.4357,10.4108,10.4158,102628.2854
2006-10-13 15:30:00,20.91,20.92,20.9,20.9,103462.66166040883,10.4208,10.4258,10.4158,10.4158,103462.6617
2006-10-13 15:35:00,20.91,20.92,20.89,20.92,111806.4246975386,10.4208,10.4258,10.4108,10.4258,111806.4247
2006-10-13 15:40:00,20.92,20.92,20.91,20.92,124322.06925323322,10.4258,10.4258,10.4208,10.4258,124322.0693
2006-10-13 15:45:00,20.92,20.92,20.86,20.87,309831.7341120845,10.4258,10.4258,10.3959,10.4009,309831.7341
2006-10-13 15:50:00,20.87,20.87,20.79,20.79,265053.53914615494,10.4009,10.4009,10.361,10.361,265053.5391
2006-10-13 15:55:00,20.79,20.88,20.76,20.88,610763.4543178974,10.361,10.4058,10.346,10.4058,610763.4543
2006-10-16 09:30:00,20.8,20.8,20.64,20.64,249756.6402447504,10.366,10.366,10.2862,10.2862,249756.6402
2006-10-16 09:35:00,20.64,20.66,20.59,20.63,212487.8320122376,10.2862,10.2962,10.2613,10.2812,212487.832
2006-10-16 09:40:00,20.64,20.64,20.57,20.61,88443.88819357532,10.2862,10.2862,10.2513,10.2713,88443.8882
2006-10-16 09:45:00,20.6,20.71,20.6,20.68,149631.48379919346,10.2663,10.3211,10.2663,10.3062,149631.4838
2006-10-16 09:50:00,20.7,20.75,20.7,20.75,57015.71408705327,10.3161,10.341,10.3161,10.341,57015.7141
2006-10-16 09:55:00,20.75,20.76,20.72,20.73,53400.083437630376,10.341,10.346,10.3261,10.3311,53400.0834
2006-10-16 10:00:00,20.73,20.74,20.67,20.68,58406.34125990822,10.3311,10.3361,10.3012,10.3062,58406.3413
2006-10-16 10:05:00,20.68,20.68,20.64,20.64,41162.564316506745,10.3062,10.3062,10.2862,10.2862,41162.5643
2006-10-16 10:10:00,20.64,20.65,20.59,20.61,26978.16715338618,10.2862,10.2912,10.2613,10.2713,26978.1672
2006-10-16 10:15:00,20.61,20.63,20.6,20.63,35878.18105965791,10.2713,10.2812,10.2663,10.2812,35878.1811
2006-10-16 10:20:00,20.63,20.71,20.63,20.71,62578.22277847309,10.2812,10.3211,10.2812,10.3211,62578.2228
2006-10-16 10:25:00,20.71,20.72,20.65,20.67,106243.91600611876,10.3211,10.3261,10.2912,10.3012,106243.916
2006-10-16 10:30:00,20.66,20.69,20.64,20.66,73981.36559588375,10.2962,10.3111,10.2862,10.2962,73981.3656
2006-10-16 10:35:00,20.65,20.65,20.62,20.62,44778.19496592964,10.2912,10.2912,10.2763,10.2763,44778.195
2006-10-16 10:40:00,20.62,20.64,20.62,20.64,40050.06257822278,10.2763,10.2862,10.2763,10.2862,40050.0626
2006-10-16 10:45:00,20.64,20.64,20.62,20.63,19190.65498539841,10.2862,10.2862,10.2763,10.2812,19190.655
2006-10-16 10:50:00,20.63,20.67,20.63,20.67,14462.52259769156,10.2812,10.3012,10.2812,10.3012,14462.5226
2006-10-16 10:55:00,20.67,20.67,20.65,20.67,20581.28215825337,10.3012,10.3012,10.2912,10.3012,20581.2822
2006-10-16 11:00:00,20.67,20.67,20.66,20.67,27256.29258795717,10.3012,10.3012,10.2962,10.3012,27256.2926
2006-10-16 11:05:00,20.67,20.67,20.64,20.66,45612.57126964261,10.3012,10.3012,10.2862,10.2962,45612.5713
2006-10-16 11:10:00,20.66,20.67,20.66,20.67,25865.66541510221,10.2962,10.3012,10.2962,10.3012,25865.6654
2006-10-16 11:15:00,20.67,20.67,20.64,20.65,37825.05910165485,10.3012,10.3012,10.2862,10.2912,37825.0591
2006-10-16 11:20:00,20.65,20.65,20.63,20.65,16409.4006396885,10.2912,10.2912,10.2812,10.2912,16409.4006
2006-10-16 11:25:00,20.65,20.66,20.64,20.65,44778.19496592964,10.2912,10.2962,10.2862,10.2912,44778.195
2006-10-16 11:30:00,20.65,20.66,20.64,20.65,36990.682797941874,10.2912,10.2962,10.2862,10.2912,36990.6828
2006-10-16 11:35:00,20.66,20.66,20.63,20.63,49506.327353636494,10.2962,10.2962,10.2812,10.2812,49506.3274
2006-10-16 11:40:00,20.63,20.66,20.62,20.65,39771.93714365179,10.2812,10.2962,10.2763,10.2912,39771.9371
2006-10-16 11:45:00,20.65,20.66,20.64,20.65,30315.67236823808,10.2912,10.2962,10.2862,10.2912,30315.6724
2006-10-16 11:50:00,20.65,20.65,20.63,20.65,40328.18801279378,10.2912,10.2912,10.2812,10.2912,40328.188
2006-10-16 11:55:00,20.65,20.66,20.63,20.64,49506.327353636494,10.2912,10.2962,10.2812,10.2862,49506.3274
2006-10-16 12:00:00,20.64,20.65,20.63,20.65,29759.421499096094,10.2862,10.2912,10.2812,10.2912,29759.4215
2006-10-16 12:05:00,20.66,20.66,20.64,20.64,30315.67236823808,10.2962,10.2962,10.2862,10.2862,30315.6724
2006-10-16 12:10:00,20.64,20.65,20.63,20.65,33096.92671394799,10.2862,10.2912,10.2812,10.2912,33096.9267
2006-10-16 12:15:00,20.65,20.65,20.62,20.62,17521.902377972467,10.2912,10.2912,10.2763,10.2763,17521.9024
2006-10-16 12:20:00,20.62,20.62,20.61,20.62,23362.53650396329,10.2763,10.2763,10.2713,10.2763,23362.5365
2006-10-16 12:25:00,20.61,20.61,20.6,20.61,16965.651508830484,10.2713,10.2713,10.2663,10.2713,16965.6515
2006-10-16 12:30:00,20.61,20.61,20.6,20.6,28090.668891670142,10.2713,10.2713,10.2663,10.2663,28090.6689
2006-10-16 12:35:00,20.59,20.59,20.58,20.58,24196.912807676264,10.2613,10.2613,10.2563,10.2563,24196.9128
2006-10-16 12:40:00,20.58,20.58,20.57,20.58,31706.299541093034,10.2563,10.2563,10.2513,10.2563,31706.2995
2006-10-16 12:45:00,20.59,20.61,20.58,20.61,30593.79780280907,10.2613,10.2713,10.2563,10.2713,30593.7978
2006-10-16 12:50:00,20.61,20.64,20.61,20.63,126547.07272980116,10.2713,10.2862,10.2713,10.2812,126547.0727
2006-10-16 12:55:00,20.64,20.66,20.63,20.66,20859.40759282437,10.2862,10.2962,10.2812,10.2962,20859.4076
2006-10-16 13:00:00,20.65,20.66,20.64,20.66,80656.37602558755,10.2912,10.2962,10.2862,10.2962,80656.376
2006-10-16 13:05:00,20.66,20.66,20.65,20.65,45056.32040050063,10.2962,10.2962,10.2912,10.2912,45056.3204
2006-10-16 13:10:00,20.65,20.67,20.65,20.67,18634.40411625643,10.2912,10.3012,10.2912,10.3012,18634.4041
2006-10-16 13:15:00,20.67,20.67,20.66,20.67,20303.156723682383,10.3012,10.3012,10.2962,10.3012,20303.1567
2006-10-16 13:20:00,20.67,20.68,20.66,20.66,117925.18425810042,10.3012,10.3062,10.2962,10.2962,117925.1843
2006-10-16 13:25:00,20.66,20.71,20.66,20.71,62578.22277847309,10.2962,10.3211,10.2962,10.3211,62578.2228
2006-10-16 13:30:00,20.7,20.75,20.7,20.75,38659.43540536783,10.3161,10.341,10.3161,10.341,38659.4354
2006-10-16 13:35:00,20.75,20.78,20.75,20.78,25865.66541510221,10.341,10.356,10.341,10.356,25865.6654
2006-10-16 13:40:00,20.78,20.8,20.77,20.8,19746.9058545404,10.356,10.366,10.351,10.366,19746.9059
2006-10-16 13:45:00,20.8,20.82,20.79,20.82,32262.550410235017,10.366,10.3759,10.361,10.3759,32262.5504
2006-10-16 13:50:00,20.82,20.84,20.81,20.83,33375.05214851898,10.3759,10.3859,10.3709,10.3809,33375.0521
2006-10-16 13:55:00,20.83,20.88,20.82,20.88,131831.45598665,10.3809,10.4058,10.3759,10.4058,131831.456
2006-10-16 14:00:00,20.88,20.91,20.87,20.88,66193.85342789599,10.4058,10.4208,10.4009,10.4058,66193.8534
2006-10-16 14:05:00,20.88,20.9,20.87,20.9,21693.78389653734,10.4058,10.4158,10.4009,10.4158,21693.7839
2006-10-16 14:10:00,20.91,20.91,20.89,20.9,32540.67584480601,10.4208,10.4208,10.4108,10.4158,32540.6758
2006-10-16 14:15:00,20.9,20.9,20.88,20.89,30593.79780280907,10.4158,10.4158,10.4058,10.4108,30593.7978
2006-10-16 14:20:00,20.89,20.9,20.85,20.85,40606.313447364766,10.4108,10.4158,10.3909,10.3909,40606.3134
2006-10-16 14:25:00,20.85,20.89,20.85,20.89,40050.06257822278,10.3909,10.4108,10.3909,10.4108,40050.0626
2006-10-16 14:30:00,20.89,20.91,20.88,20.88,22250.034765679324,10.4108,10.4208,10.4058,10.4058,22250.0348
2006-10-16 14:35:00,20.88,20.88,20.84,20.84,50618.82909192046,10.4058,10.4058,10.3859,10.3859,50618.8291
2006-10-16 14:40:00,20.84,20.84,20.82,20.82,31706.299541093034,10.3859,10.3859,10.3759,10.3759,31706.2995
2006-10-16 14:45:00,20.82,20.82,20.79,20.8,44500.06953135865,10.3759,10.3759,10.361,10.366,44500.0695
2006-10-16 14:50:00,20.8,20.83,20.8,20.83,20303.156723682383,10.366,10.3809,10.366,10.3809,20303.1567
2006-10-16 14:55:00,20.83,20.84,20.81,20.84,26978.16715338618,10.3809,10.3859,10.3709,10.3859,26978.1672
2006-10-16 15:00:00,20.84,20.85,20.83,20.85,13071.895424836604,10.3859,10.3909,10.3809,10.3909,13071.8954
2006-10-16 15:05:00,20.85,20.85,20.84,20.84,20581.28215825337,10.3909,10.3909,10.3859,10.3859,20581.2822
2006-10-16 15:10:00,20.85,20.88,20.85,20.88,25587.539980531223,10.3909,10.4058,10.3909,10.4058,25587.54
2006-10-16 15:15:00,20.88,20.88,20.86,20.86,28925.04519538312,10.4058,10.4058,10.3959,10.3959,28925.0452
2006-10-16 15:20:00,20.86,20.86,20.85,20.86,16687.52607425949,10.3959,10.3959,10.3909,10.3959,16687.5261
2006-10-16 15:25:00,20.86,20.9,20.86,20.9,26421.916284244195,10.3959,10.4158,10.3959,10.4158,26421.9163
2006-10-16 15:30:00,20.9,20.9,20.86,20.86,35878.18105965791,10.4158,10.4158,10.3959,10.3959,35878.1811
2006-10-16 15:35:00,20.86,20.86,20.84,20.85,35321.93019051592,10.3959,10.3959,10.3859,10.3909,35321.9302
2006-10-16 15:40:00,20.85,20.87,20.85,20.86,31150.04867195105,10.3909,10.4009,10.3909,10.3959,31150.0487
2006-10-16 15:45:00,20.86,20.87,20.84,20.84,70365.73494646086,10.3959,10.4009,10.3859,10.3859,70365.7349
2006-10-16 15:50:00,20.84,20.84,20.81,20.81,129884.57794465304,10.3859,10.3859,10.3709,10.3709,129884.5779
2006-10-16 15:55:00,20.82,20.82,20.81,20.82,184119.0376859964,10.3759,10.3759,10.3709,10.3759,184119.0377
2006-10-17 09:30:00,20.69,20.79,20.67,20.79,105965.79057154778,10.3111,10.361,10.3012,10.361,105965.7906
2006-10-17 09:35:00,20.79,20.85,20.72,20.74,57850.09039076624,10.361,10.3909,10.3261,10.3361,57850.0904
2006-10-17 09:40:00,20.74,20.76,20.69,20.72,27256.29258795717,10.3361,10.346,10.3111,10.3261,27256.2926
2006-10-17 09:45:00,20.72,20.76,20.71,20.74,30037.546933667087,10.3261,10.346,10.3211,10.3361,30037.5469
2006-10-17 09:50:00,20.75,20.78,20.7,20.73,41996.94062021972,10.341,10.356,10.3161,10.3311,41996.9406
2006-10-17 09:55:00,20.73,20.75,20.72,20.73,10568.76651369768,10.3311,10.341,10.3261,10.3311,10568.7665
2006-10-17 10:00:00,20.73,20.77,20.73,20.74,31428.174106522045,10.3311,10.351,10.3311,10.3361,31428.1741
2006-10-17 10:05:00,20.74,20.74,20.68,20.68,43387.56779307468,10.3361,10.3361,10.3062,10.3062,43387.5678
2006-10-17 10:10:00,20.68,20.68,20.62,20.62,52009.45626477542,10.3062,10.3062,10.2763,10.2763,52009.4563
2006-10-17 10:15:00,20.64,20.67,20.63,20.67,24475.03824224725,10.2862,10.3012,10.2812,10.3012,24475.0382
2006-10-17 10:20:00,20.67,20.69,20.63,20.65,24196.912807676264,10.3012,10.3111,10.2812,10.2912,24196.9128
2006-10-17 10:25:00,20.65,20.67,20.62,20.64,29203.17062995411,10.2912,10.3012,10.2763,10.2862,29203.1706
2006-10-17 10:30:00,20.65,20.65,20.6,20.6,26143.790849673205,10.2912,10.2912,10.2663,10.2663,26143.7908
2006-10-17 10:35:00,20.58,20.64,20.58,20.63,34487.553886802954,10.2563,10.2862,10.2563,10.2812,34487.5539
2006-10-17 10:40:00,20.63,20.65,20.63,20.65,16409.4006396885,10.2812,10.2912,10.2812,10.2912,16409.4006
2006-10-17 10:45:00,20.66,20.69,20.65,20.67,42275.06605479072,10.2962,10.3111,10.2912,10.3012,42275.0661
2006-10-17 10:50:00,20.67,20.67,20.64,20.64,13071.895424836604,10.3012,10.3012,10.2862,10.2862,13071.8954
2006-10-17 10:55:00,20.64,20.64,20.63,20.64,10290.641079126686,10.2862,10.2862,10.2812,10.2862,10290.6411
2006-10-17 11:00:00,20.64,20.66,20.63,20.63,25587.539980531223,10.2862,10.2962,10.2812,10.2812,25587.54
2006-10-17 11:05:00,20.63,20.63,20.62,20.62,12237.519121123629,10.2812,10.2812,10.2763,10.2763,12237.5191
2006-10-17 11:10:00,20.62,20.66,20.61,20.66,38381.30997079684,10.2763,10.2962,10.2713,10.2962,38381.31
2006-10-17 11:15:00,20.66,20.69,20.65,20.66,32540.67584480601,10.2962,10.3111,10.2912,10.2962,32540.6758
2006-10-17 11:20:00,20.66,20.67,20.65,20.65,17243.776943401477,10.2962,10.3012,10.2912,10.2912,17243.7769
2006-10-17 11:25:00,20.65,20.66,20.64,20.64,22528.16020025032,10.2912,10.2962,10.2862,10.2862,22528.1602
2006-10-17 11:30:00,20.64,20.65,20.64,20.65,26421.916284244195,10.2862,10.2912,10.2862,10.2912,26421.9163
2006-10-17 11:35:00,20.65,20.65,20.64,20.64,36156.3064942289,10.2912,10.2912,10.2862,10.2862,36156.3065
2006-10-17 11:40:00,20.64,20.65,20.63,20.63,41718.81518564873,10.2862,10.2912,10.2812,10.2812,41718.8152
2006-10-17 11:45:00,20.63,20.63,20.62,20.63,9456.264775413712,10.2812,10.2812,10.2763,10.2812,9456.2648
2006-10-17 11:50:00,20.63,20.64,20.63,20.63,17800.02781254346,10.2812,10.2862,10.2812,10.2812,17800.0278
2006-10-17 11:55:00,20.63,20.64,20.62,20.63,28925.04519538312,10.2812,10.2862,10.2763,10.2812,28925.0452
2006-10-17 12:00:00,20.63,20.64,20.61,20.61,15296.898901404536,10.2812,10.2862,10.2713,10.2713,15296.8989
2006-10-17 12:05:00,20.61,20.62,20.61,20.62,21137.53302739536,10.2713,10.2763,10.2713,10.2763,21137.533
2006-10-17 12:10:00,20.62,20.64,20.62,20.63,20025.03128911139,10.2763,10.2862,10.2763,10.2812,20025.0313
2006-10-17 12:15:00,20.63,20.65,20.63,20.65,19746.9058545404,10.2812,10.2912,10.2812,10.2912,19746.9059
2006-10-17 12:20:00,20.66,20.66,20.65,20.66,13628.146293978583,10.2962,10.2962,10.2912,10.2962,13628.1463
2006-10-17 12:25:00,20.66,20.67,20.65,20.67,16687.52607425949,10.2962,10.3012,10.2912,10.3012,16687.5261
2006-10-17 12:30:00,20.67,20.67,20.66,20.66,11959.393686552636,10.3012,10.3012,10.2962,10.2962,11959.3937
2006-10-17 12:35:00,20.67,20.68,20.66,20.68,27534.418022528163,10.3012,10.3062,10.2962,10.3062,27534.418
2006-10-17 12:40:00,20.68,20.7,20.67,20.69,149353.35836462246,10.3062,10.3161,10.3012,10.3111,149353.3584
2006-10-17 12:45:00,20.69,20.7,20.68,20.7,19468.780419969407,10.3111,10.3161,10.3062,10.3161,19468.7804
2006-10-17 12:50:00,20.7,20.71,20.7,20.7,36712.557363370885,10.3161,10.3211,10.3161,10.3161,36712.5574
2006-10-17 12:55:00,20.7,20.71,20.69,20.71,40328.18801279378,10.3161,10.3211,10.3111,10.3211,40328.188
2006-10-17 13:00:00,20.71,20.74,20.71,20.73,30315.67236823808,10.3211,10.3361,10.3211,10.3311,30315.6724
2006-10-17 13:05:00,20.73,20.74,20.72,20.73,29203.17062995411,10.3311,10.3361,10.3261,10.3311,29203.1706
2006-10-17 13:10:00,20.73,20.77,20.73,20.77,57015.71408705327,10.3311,10.351,10.3311,10.351,57015.7141
2006-10-17 13:15:00,20.77,20.8,20.77,20.78,137115.83924349883,10.351,10.366,10.351,10.356,137115.8392
2006-10-17 13:20:00,20.78,20.79,20.77,20.79,29203.17062995411,10.356,10.361,10.351,10.361,29203.1706
2006-10-17 13:25:00,20.79,20.79,20.78,20.79,117090.80795438743,10.361,10.361,10.356,10.361,117090.808
2006-10-17 13:30:00,20.79,20.82,20.78,20.79,40328.18801279378,10.361,10.3759,10.356,10.361,40328.188
2006-10-17 13:35:00,20.78,20.8,20.77,20.78,54790.71061048533,10.356,10.366,10.351,10.356,54790.7106
2006-10-17 13:40:00,20.79,20.8,20.78,20.8,37268.80823251286,10.361,10.366,10.356,10.366,37268.8082
2006-10-17 13:45:00,20.8,20.83,20.8,20.82,46446.94757335559,10.366,10.3809,10.366,10.3759,46446.9476
2006-10-17 13:50:00,20.82,20.82,20.81,20.82,26978.16715338618,10.3759,10.3759,10.3709,10.3759,26978.1672
2006-10-17 13:55:00,20.82,20.85,20.82,20.84,32818.801279377,10.3759,10.3909,10.3759,10.3859,32818.8013
2006-10-17 14:00:00,20.84,20.85,20.84,20.85,73425.11472674177,10.3859,10.3909,10.3859,10.3909,73425.1147
2006-10-17 14:05:00,20.85,20.87,20.84,20.84,143790.84967320264,10.3909,10.4009,10.3859,10.3859,143790.8497
2006-10-17 14:10:00,20.85,20.9,20.85,20.89,53678.208872201365,10.3909,10.4158,10.3909,10.4108,53678.2089
2006-10-17 14:15:00,20.9,20.9,20.87,20.88,38659.43540536783,10.4158,10.4158,10.4009,10.4058,38659.4354
2006-10-17 14:20:00,20.88,20.89,20.88,20.88,25031.28911138924,10.4058,10.4108,10.4058,10.4058,25031.2891
2006-10-17 14:25:00,20.88,20.89,20.84,20.85,31984.424975664027,10.4058,10.4108,10.3859,10.3909,31984.425
2006-10-17 14:30:00,20.85,20.86,20.84,20.85,95675.14949242109,10.3909,10.3959,10.3859,10.3909,95675.1495
2006-10-17 14:35:00,20.85,20.85,20.85,20.85,20859.40759282437,10.3909,10.3909,10.3909,10.3909,20859.4076
2006-10-17 14:40:00,20.85,20.85,20.83,20.84,53400.083437630376,10.3909,10.3909,10.3809,10.3859,53400.0834
2006-10-17 14:45:00,20.84,20.87,20.84,20.87,26700.041718815188,10.3859,10.4009,10.3859,10.4009,26700.0417
2006-10-17 14:50:00,20.87,20.9,20.87,20.9,30037.546933667087,10.4009,10.4158,10.4009,10.4158,30037.5469
2006-10-17 14:55:00,20.9,20.92,20.89,20.91,50340.70365734947,10.4158,10.4258,10.4108,10.4208,50340.7037
2006-10-17 15:00:00,20.91,20.93,20.89,20.93,43665.69322764567,10.4208,10.4308,10.4108,10.4308,43665.6932
2006-10-17 15:05:00,20.93,20.94,20.91,20.92,60631.34473647615,10.4308,10.4357,10.4208,10.4258,60631.3447
2006-10-17 15:10:00,20.92,20.93,20.92,20.92,24196.912807676264,10.4258,10.4308,10.4258,10.4258,24196.9128
2006-10-17 15:15:00,20.93,20.93,20.92,20.92,38659.43540536783,10.4308,10.4308,10.4258,10.4258,38659.4354
2006-10-17 15:20:00,20.92,20.94,20.91,20.94,47281.32387706856,10.4258,10.4357,10.4208,10.4357,47281.3239
2006-10-17 15:25:00,20.93,20.94,20.92,20.93,37546.93366708386,10.4308,10.4357,10.4258,10.4308,37546.9337
2006-10-17 15:30:00,20.93,20.96,20.91,20.92,72868.86385759979,10.4308,10.4457,10.4208,10.4258,72868.8639
2006-10-17 15:35:00,20.91,20.91,20.86,20.86,33096.92671394799,10.4208,10.4208,10.3959,10.3959,33096.9267
2006-10-17 15:40:00,20.86,20.86,20.82,20.83,60909.47017104715,10.3959,10.3959,10.3759,10.3809,60909.4702
2006-10-17 15:45:00,20.84,20.84,20.79,20.8,43665.69322764567,10.3859,10.3859,10.361,10.366,43665.6932
2006-10-17 15:50:00,20.8,20.83,20.79,20.82,49228.20191906551,10.366,10.3809,10.361,10.3759,49228.2019
2006-10-17 15:55:00,20.82,20.85,20.81,20.85,60075.09386733417,10.3759,10.3909,10.3709,10.3909,60075.0939
2006-10-18 09:30:00,20.93,21.03,20.9,21.02,89556.38993185927,10.4308,10.4806,10.4158,10.4756,89556.3899
2006-10-18 09:35:00,21.01,21.09,21.0,21.06,42831.316923932696,10.4706,10.5105,10.4656,10.4955,42831.3169
2006-10-18 09:40:00,21.06,21.12,21.04,21.12,44221.94409678766,10.4955,10.5254,10.4856,10.5254,44221.9441
2006-10-18 09:45:00,21.11,21.12,21.04,21.05,59796.968432763184,10.5205,10.5254,10.4856,10.4906,59796.9684
2006-10-18 09:50:00,21.04,21.05,20.94,20.96,30315.67236823808,10.4856,10.4906,10.4357,10.4457,30315.6724
2006-10-18 09:55:00,20.95,20.95,20.92,20.94,28368.79432624113,10.4407,10.4407,10.4258,10.4357,28368.7943
2006-10-18 10:00:00,20.94,20.95,20.88,20.94,33931.30301766097,10.4357,10.4407,10.4058,10.4357,33931.303
2006-10-18 10:05:00,20.94,21.01,20.93,21.01,53121.958003059386,10.4357,10.4706,10.4308,10.4706,53121.958
2006-10-18 10:10:00,21.0,21.01,20.98,20.99,46446.94757335559,10.4656,10.4706,10.4557,10.4607,46446.9476
2006-10-18 10:15:00,20.98,20.98,20.95,20.96,20859.40759282437,10.4557,10.4557,10.4407,10.4457,20859.4076
2006-10-18 10:20:00,20.95,20.96,20.86,20.89,59240.7175636212,10.4407,10.4457,10.3959,10.4108,59240.7176
2006-10-18 10:25:00,20.88,20.9,20.88,20.89,21693.78389653734,10.4058,10.4158,10.4058,10.4108,21693.7839
2006-10-18 10:30:00,20.89,20.89,20.84,20.85,48393.82561535253,10.4108,10.4108,10.3859,10.3909,48393.8256
2006-10-18 10:35:00,20.85,20.85,20.79,20.81,30593.79780280907,10.3909,10.3909,10.361,10.3709,30593.7978
2006-10-18 10:40:00,20.8,20.83,20.8,20.81,39493.8117090808,10.366,10.3809,10.366,10.3709,39493.8117
2006-10-18 10:45:00,20.81,20.85,20.79,20.85,35321.93019051592,10.3709,10.3909,10.361,10.3909,35321.9302
2006-10-18 10:50:00,20.84,20.86,20.84,20.84,35600.05562508692,10.3859,10.3959,10.3859,10.3859,35600.0556
2006-10-18 10:55:00,20.83,20.85,20.82,20.85,39215.68627450981,10.3809,10.3909,10.3759,10.3909,39215.6863
2006-10-18 11:00:00,20.85,20.89,20.85,20.86,34765.679321373944,10.3909,10.4108,10.3909,10.3959,34765.6793
2006-10-18 11:05:00,20.86,20.86,20.82,20.82,27256.29258795717,10.3959,10.3959,10.3759,10.3759,27256.2926
2006-10-18 11:10:00,20.81,20.82,20.78,20.79,37825.05910165485,10.3709,10.3759,10.356,10.361,37825.0591
2006-10-18 11:15:00,20.79,20.81,20.78,20.79,23084.4110693923,10.361,10.3709,10.356,10.361,23084.4111
2006-10-18 11:20:00,20.8,20.82,20.8,20.8,76206.36907245168,10.366,10.3759,10.366,10.366,76206.3691
2006-10-18 11:25:00,20.79,20.81,20.77,20.78,34487.553886802954,10.361,10.3709,10.351,10.356,34487.5539
2006-10-18 11:30:00,20.79,20.81,20.77,20.78,89000.1390627173,10.361,10.3709,10.351,10.356,89000.1391
2006-10-18 11:35:00,20.78,20.8,20.78,20.79,26978.16715338618,10.356,10.366,10.356,10.361,26978.1672
2006-10-18 11:40:00,20.79,20.8,20.79,20.8,22528.16020025032,10.361,10.366,10.361,10.366,22528.1602
2006-10-18 11:45:00,20.8,20.81,20.79,20.8,31428.174106522045,10.366,10.3709,10.361,10.366,31428.1741
2006-10-18 11:50:00,20.8,20.8,20.79,20.8,15575.024335975526,10.366,10.366,10.361,10.366,15575.0243
2006-10-18 11:55:00,20.79,20.8,20.78,20.78,16965.651508830484,10.361,10.366,10.356,10.356,16965.6515
2006-10-18 12:00:00,20.78,20.79,20.77,20.77,34209.42845223196,10.356,10.361,10.351,10.351,34209.4285
2006-10-18 12:05:00,20.77,20.79,20.77,20.79,20303.156723682383,10.351,10.361,10.351,10.361,20303.1567
2006-10-18 12:10:00,20.78,20.8,20.78,20.8,16131.275205117508,10.356,10.366,10.356,10.366,16131.2752
2006-10-18 12:15:00,20.8,20.8,20.79,20.8,22806.285634821303,10.366,10.366,10.361,10.366,22806.2856
2006-10-18 12:20:00,20.8,20.83,20.79,20.79,36990.682797941874,10.366,10.3809,10.361,10.361,36990.6828
2006-10-18 12:25:00,20.79,20.8,20.77,20.8,17521.902377972467,10.361,10.366,10.351,10.366,17521.9024
2006-10-18 12:30:00,20.8,20.82,20.8,20.82,9734.390209984704,10.366,10.3759,10.366,10.3759,9734.3902
2006-10-18 12:35:00,20.82,20.82,20.81,20.82,14462.52259769156,10.3759,10.3759,10.3709,10.3759,14462.5226
2006-10-18 12:40:00,20.82,20.83,20.8,20.8,23084.4110693923,10.3759,10.3809,10.366,10.366,23084.4111
2006-10-18 12:45:00,20.8,20.8,20.79,20.8,29759.421499096094,10.366,10.366,10.361,10.366,29759.4215
2006-10-18 12:50:00,20.8,20.8,20.78,20.79,25865.66541510221,10.366,10.366,10.356,10.361,25865.6654
2006-10-18 12:55:00,20.8,20.81,20.8,20.8,13350.020859407594,10.366,10.3709,10.366,10.366,13350.0209
2006-10-18 13:00:00,20.8,20.8,20.8,20.8,44221.94409678766,10.366,10.366,10.366,10.366,44221.9441
2006-10-18 13:05:00,20.8,20.8,20.8,20.8,16965.651508830484,10.366,10.366,10.366,10.366,16965.6515
2006-10-18 13:10:00,20.8,20.84,20.8,20.84,27256.29258795717,10.366,10.3859,10.366,10.3859,27256.2926
2006-10-18 13:15:00,20.84,20.86,20.83,20.83,24475.03824224725,10.3859,10.3959,10.3809,10.3809,24475.0382
2006-10-18 13:20:00,20.83,20.83,20.79,20.79,21693.78389653734,10.3809,10.3809,10.361,10.361,21693.7839
2006-10-18 13:25:00,20.78,20.78,20.75,20.75,25587.539980531223,10.356,10.356,10.341,10.341,25587.54
2006-10-18 13:30:00,20.75,20.76,20.74,20.76,37825.05910165485,10.341,10.346,10.3361,10.346,37825.0591
2006-10-18 13:35:00,20.76,20.8,20.76,20.8,51731.33083020442,10.346,10.366,10.346,10.366,51731.3308
2006-10-18 13:40:00,20.8,20.82,20.8,20.82,20303.156723682383,10.366,10.3759,10.366,10.3759,20303.1567
2006-10-18 13:45:00,20.81,20.82,20.81,20.82,25865.66541510221,10.3709,10.3759,10.3709,10.3759,25865.6654
2006-10-18 13:50:00,20.82,20.83,20.81,20.83,73703.24016131276,10.3759,10.3809,10.3709,10.3809,73703.2402
2006-10-18 13:55:00,20.83,20.85,20.83,20.85,74815.74189959673,10.3809,10.3909,10.3809,10.3909,74815.7419
2006-10-18 14:00:00,20.85,20.88,20.85,20.86,43665.69322764567,10.3909,10.4058,10.3909,10.3959,43665.6932
2006-10-18 14:05:00,20.86,20.86,20.81,20.81,29481.296064525104,10.3959,10.3959,10.3709,10.3709,29481.2961
2006-10-18 14:10:00,20.81,20.82,20.77,20.79,26700.041718815188,10.3709,10.3759,10.351,10.361,26700.0417
2006-10-18 14:15:00,20.79,20.85,20.79,20.84,93728.27145042414,10.361,10.3909,10.361,10.3859,93728.2715
2006-10-18 14:20:00,20.84,20.89,20.83,20.89,67028.22973160897,10.3859,10.4108,10.3809,10.4108,67028.2297
2006-10-18 14:25:00,20.89,20.89,20.83,20.83,67584.48060075095,10.4108,10.4108,10.3809,10.3809,67584.4806
2006-10-18 14:30:00,20.83,20.85,20.81,20.85,68975.10777360591,10.3809,10.3909,10.3709,10.3909,68975.1078
2006-10-18 14:35:00,20.85,20.88,20.84,20.88,32818.801279377,10.3909,10.4058,10.3859,10.4058,32818.8013
2006-10-18 14:40:00,20.87,20.89,20.87,20.87,35043.80475594493,10.4009,10.4108,10.4009,10.4009,35043.8048
2006-10-18 14:45:00,20.86,20.88,20.86,20.86,29203.17062995411,10.3959,10.4058,10.3959,10.3959,29203.1706
2006-10-18 14:50:00,20.86,20.86,20.85,20.86,20859.40759282437,10.3959,10.3959,10.3909,10.3959,20859.4076
2006-10-18 14:55:00,20.86,20.89,20.86,20.89,42275.06605479072,10.3959,10.4108,10.3959,10.4108,42275.0661
2006-10-18 15:00:00,20.89,20.89,20.85,20.85,39771.93714365179,10.4108,10.4108,10.3909,10.3909,39771.9371
2006-10-18 15:05:00,20.86,20.86,20.82,20.82,27534.418022528163,10.3959,10.3959,10.3759,10.3759,27534.418
2006-10-18 15:10:00,20.82,20.86,20.82,20.84,53678.208872201365,10.3759,10.3959,10.3759,10.3859,53678.2089
2006-10-18 15:15:00,20.84,20.87,20.81,20.82,53678.208872201365,10.3859,10.4009,10.3709,10.3759,53678.2089
2006-10-18 15:20:00,20.81,20.81,20.8,20.81,17800.02781254346,10.3709,10.3709,10.366,10.3709,17800.0278
2006-10-18 15:25:00,20.81,20.82,20.8,20.81,90390.76623557226,10.3709,10.3759,10.366,10.3709,90390.7662
2006-10-18 15:30:00,20.8,20.86,20.8,20.86,64525.100820470034,10.366,10.3959,10.366,10.3959,64525.1008
2006-10-18 15:35:00,20.86,20.88,20.86,20.88,38659.43540536783,10.3959,10.4058,10.3959,10.4058,38659.4354
2006-10-18 15:40:00,20.88,20.88,20.85,20.85,53400.083437630376,10.4058,10.4058,10.3909,10.3909,53400.0834
2006-10-18 15:45:00,20.85,20.86,20.85,20.86,44778.19496592964,10.3909,10.3959,10.3909,10.3959,44778.195
2006-10-18 15:50:00,20.86,20.86,20.85,20.85,49228.20191906551,10.3959,10.3959,10.3909,10.3909,49228.2019
2006-10-18 15:55:00,20.85,20.88,20.85,20.86,73981.36559588375,10.3909,10.4058,10.3909,10.3959,73981.3656
2006-10-19 09:30:00,20.88,20.9,20.85,20.9,57293.83952162426,10.4058,10.4158,10.3909,10.4158,57293.8395
2006-10-19 09:35:00,20.9,20.9,20.79,20.8,50618.82909192046,10.4158,10.4158,10.361,10.366,50618.8291
2006-10-19 09:40:00,20.8,20.86,20.77,20.86,44221.94409678766,10.366,10.3959,10.351,10.3959,44221.9441
2006-10-19 09:45:00,20.86,20.92,20.86,20.9,52009.45626477542,10.3959,10.4258,10.3959,10.4158,52009.4563
2006-10-19 09:50:00,20.9,20.92,20.89,20.89,63412.59908218607,10.4158,10.4258,10.4108,10.4108,63412.5991
2006-10-19 09:55:00,20.88,20.89,20.84,20.87,57015.71408705327,10.4058,10.4108,10.3859,10.4009,57015.7141
2006-10-19 10:00:00,20.87,20.87,20.83,20.85,66471.97886246697,10.4009,10.4009,10.3809,10.3909,66471.9789
2006-10-19 10:05:00,20.86,20.91,20.86,20.88,26143.790849673205,10.3959,10.4208,10.3959,10.4058,26143.7908
2006-10-19 10:10:00,20.88,20.88,20.84,20.85,16965.651508830484,10.4058,10.4058,10.3859,10.3909,16965.6515
2006-10-19 10:15:00,20.85,20.89,20.85,20.89,15575.024335975526,10.3909,10.4108,10.3909,10.4108,15575.0243
2006-10-19 10:20:00,20.88,20.9,20.85,20.85,17800.02781254346,10.4058,10.4158,10.3909,10.3909,17800.0278
2006-10-19 10:25:00,20.85,20.88,20.85,20.85,197469.058545404,10.3909,10.4058,10.3909,10.3909,197469.0585
2006-10-19 10:30:00,20.85,20.85,20.84,20.85,44778.19496592964,10.3909,10.3909,10.3859,10.3909,44778.195
2006-10-19 10:35:00,20.85,20.87,20.81,20.83,50618.82909192046,10.3909,10.4009,10.3709,10.3809,50618.8291
2006-10-19 10:40:00,20.84,20.85,20.82,20.82,12237.519121123629,10.3859,10.3909,10.3759,10.3759,12237.5191
2006-10-19 10:45:00,20.82,20.82,20.81,20.82,41718.81518564873,10.3759,10.3759,10.3709,10.3759,41718.8152
2006-10-19 10:50:00,20.82,20.83,20.82,20.83,25587.539980531223,10.3759,10.3809,10.3759,10.3809,25587.54
2006-10-19 10:55:00,20.83,20.84,20.82,20.84,19190.65498539841,10.3809,10.3859,10.3759,10.3859,19190.655
2006-10-19 11:00:00,20.85,20.86,20.81,20.81,35321.93019051592,10.3909,10.3959,10.3709,10.3709,35321.9302
2006-10-19 11:05:00,20.81,20.81,20.79,20.8,26421.916284244195,10.3709,10.3709,10.361,10.366,26421.9163
2006-10-19 11:10:00,20.8,20.8,20.78,20.8,16687.52607425949,10.366,10.366,10.356,10.366,16687.5261
2006-10-19 11:15:00,20.8,20.8,20.79,20.79,8065.637602558754,10.366,10.366,10.361,10.361,8065.6376
2006-10-19 11:20:00,20.79,20.82,20.79,20.82,29759.421499096094,10.361,10.3759,10.361,10.3759,29759.4215
2006-10-19 11:25:00,20.83,20.83,20.78,20.8,40606.313447364766,10.3809,10.3809,10.356,10.366,40606.3134
2006-10-19 11:30:00,20.8,20.82,20.8,20.81,58406.34125990822,10.366,10.3759,10.366,10.3709,58406.3413
2006-10-19 11:35:00,20.82,20.82,20.81,20.81,10290.641079126686,10.3759,10.3759,10.3709,10.3709,10290.6411
2006-10-19 11:40:00,20.81,20.83,20.8,20.83,13628.146293978583,10.3709,10.3809,10.366,10.3809,13628.1463
2006-10-19 11:45:00,20.83,20.83,20.81,20.81,30037.546933667087,10.3809,10.3809,10.3709,10.3709,30037.5469
2006-10-19 11:50:00,20.82,20.83,20.82,20.82,25309.41454596023,10.3759,10.3809,10.3759,10.3759,25309.4145
2006-10-19 11:55:00,20.83,20.84,20.83,20.83,14462.52259769156,10.3809,10.3859,10.3809,10.3809,14462.5226
2006-10-19 12:00:00,20.83,20.83,20.81,20.81,14740.648032262552,10.3809,10.3809,10.3709,10.3709,14740.648
2006-10-19 12:05:00,20.83,20.85,20.83,20.85,91225.14253928524,10.3809,10.3909,10.3809,10.3909,91225.1425
2006-10-19 12:10:00,20.84,20.84,20.83,20.83,9456.264775413712,10.3859,10.3859,10.3809,10.3809,9456.2648
2006-10-19 12:15:00,20.82,20.82,20.76,20.76,28368.79432624113,10.3759,10.3759,10.346,10.346,28368.7943
2006-10-19 12:20:00,20.76,20.76,20.74,20.75,19468.780419969407,10.346,10.346,10.3361,10.341,19468.7804
2006-10-19 12:25:00,20.75,20.75,20.74,20.74,13628.146293978583,10.341,10.341,10.3361,10.3361,13628.1463
2006-10-19 12:30:00,20.74,20.75,20.73,20.73,26978.16715338618,10.3361,10.341,10.3311,10.3311,26978.1672
2006-10-19 12:35:00,20.73,20.74,20.73,20.73,21971.90933110833,10.3311,10.3361,10.3311,10.3311,21971.9093
2006-10-19 12:40:00,20.73,20.73,20.66,20.67,55346.96147962732,10.3311,10.3311,10.2962,10.3012,55346.9615
2006-10-19 12:45:00,20.67,20.71,20.66,20.68,69809.48407731888,10.3012,10.3211,10.2962,10.3062,69809.4841
2006-10-19 12:50:00,20.68,20.7,20.68,20.69,41440.68975107774,10.3062,10.3161,10.3062,10.3111,41440.6898
2006-10-19 12:55:00,20.69,20.69,20.66,20.66,16965.651508830484,10.3111,10.3111,10.2962,10.2962,16965.6515
2006-10-19 13:00:00,20.66,20.66,20.64,20.65,26700.041718815188,10.2962,10.2962,10.2862,10.2912,26700.0417
2006-10-19 13:05:00,20.65,20.65,20.63,20.64,32262.550410235017,10.2912,10.2912,10.2812,10.2862,32262.5504
2006-10-19 13:10:00,20.64,20.68,20.64,20.68,26143.790849673205,10.2862,10.3062,10.2862,10.3062,26143.7908
2006-10-19 13:15:00,20.68,20.7,20.67,20.7,18912.529550827425,10.3062,10.3161,10.3012,10.3161,18912.5296
2006-10-19 13:20:00,20.7,20.71,20.69,20.69,13071.895424836604,10.3161,10.3211,10.3111,10.3111,13071.8954
2006-10-19 13:25:00,20.68,20.7,20.68,20.7,12237.519121123629,10.3062,10.3161,10.3062,10.3161,12237.5191
2006-10-19 13:30:00,20.7,20.7,20.67,20.67,11125.017382839662,10.3161,10.3161,10.3012,10.3012,11125.0174
2006-10-19 13:35:00,20.68,20.68,20.67,20.68,28368.79432624113,10.3062,10.3062,10.3012,10.3062,28368.7943
2006-10-19 13:40:00,20.68,20.7,20.67,20.7,34487.553886802954,10.3062,10.3161,10.3012,10.3161,34487.5539
2006-10-19 13:45:00,20.7,20.72,20.69,20.72,13628.146293978583,10.3161,10.3261,10.3111,10.3261,13628.1463
2006-10-19 13:50:00,20.72,20.72,20.7,20.71,5840.634125990822,10.3261,10.3261,10.3161,10.3211,5840.6341
2006-10-19 13:55:00,20.71,20.71,20.7,20.7,21693.78389653734,10.3211,10.3211,10.3161,10.3161,21693.7839
2006-10-19 14:00:00,20.7,20.7,20.69,20.69,18912.529550827425,10.3161,10.3161,10.3111,10.3111,18912.5296
2006-10-19 14:05:00,20.69,20.69,20.68,20.68,24196.912807676264,10.3111,10.3111,10.3062,10.3062,24196.9128
2006-10-19 14:10:00,20.69,20.7,20.68,20.7,31150.04867195105,10.3111,10.3161,10.3062,10.3161,31150.0487
2006-10-19 14:15:00,20.7,20.71,20.69,20.71,28925.04519538312,10.3161,10.3211,10.3111,10.3211,28925.0452
2006-10-19 14:20:00,20.71,20.74,20.71,20.74,46446.94757335559,10.3211,10.3361,10.3211,10.3361,46446.9476
2006-10-19 14:25:00,20.74,20.75,20.72,20.75,38381.30997079684,10.3361,10.341,10.3261,10.341,38381.31
2006-10-19 14:30:00,20.75,20.76,20.75,20.75,24753.163676818247,10.341,10.346,10.341,10.341,24753.1637
2006-10-19 14:35:00,20.76,20.76,20.76,20.76,25031.28911138924,10.346,10.346,10.346,10.346,25031.2891
2006-10-19 14:40:00,20.76,20.76,20.75,20.75,18912.529550827425,10.346,10.346,10.341,10.341,18912.5296
2006-10-19 14:45:00,20.74,20.74,20.73,20.74,18634.40411625643,10.3361,10.3361,10.3311,10.3361,18634.4041
2006-10-19 14:50:00,20.74,20.75,20.74,20.74,14462.52259769156,10.3361,10.341,10.3361,10.3361,14462.5226
2006-10-19 14:55:00,20.75,20.75,20.74,20.74,26700.041718815188,10.341,10.341,10.3361,10.3361,26700.0417
2006-10-19 15:00:00,20.74,20.74,20.72,20.72,12237.519121123629,10.3361,10.3361,10.3261,10.3261,12237.5191
2006-10-19 15:05:00,20.71,20.72,20.71,20.71,12237.519121123629,10.3211,10.3261,10.3211,10.3211,12237.5191
2006-10-19 15:10:00,20.71,20.71,20.71,20.71,13350.020859407594,10.3211,10.3211,10.3211,10.3211,13350.0209
2006-10-19 15:15:00,20.71,20.73,20.71,20.73,36990.682797941874,10.3211,10.3311,10.3211,10.3311,36990.6828
2006-10-19 15:20:00,20.73,20.74,20.72,20.74,24753.163676818247,10.3311,10.3361,10.3261,10.3361,24753.1637
2006-10-19 15:25:00,20.75,20.75,20.74,20.75,19746.9058545404,10.341,10.341,10.3361,10.341,19746.9059
2006-10-19 15:30:00,20.75,20.76,20.75,20.76,41440.68975107774,10.341,10.346,10.341,10.346,41440.6898
2006-10-19 15:35:00,20.76,20.79,20.76,20.79,49228.20191906551,10.346,10.361,10.346,10.361,49228.2019
2006-10-19 15:40:00,20.78,20.79,20.76,20.76,82047.0031984425,10.356,10.361,10.346,10.346,82047.0032
2006-10-19 15:45:00,20.76,20.8,20.76,20.79,90668.89167014325,10.346,10.366,10.346,10.361,90668.8917
2006-10-19 15:50:00,20.8,20.81,20.78,20.78,101793.9090529829,10.366,10.3709,10.356,10.356,101793.9091
2006-10-19 15:55:00,20.78,20.81,20.78,20.78,186344.0411625644,10.356,10.3709,10.356,10.356,186344.0412
2006-10-20 09:30:00,20.78,20.8,20.76,20.8,358503.6851620081,10.356,10.366,10.346,10.366,358503.6852
2006-10-20 09:35:00,20.8,20.8,20.72,20.74,28646.91976081213,10.366,10.366,10.3261,10.3361,28646.9198
2006-10-20 09:40:00,20.74,20.78,20.73,20.76,35043.80475594493,10.3361,10.356,10.3311,10.346,35043.8048
2006-10-20 09:45:00,20.77,20.78,20.76,20.78,43387.56779307468,10.351,10.356,10.346,10.356,43387.5678
2006-10-20 09:50:00,20.78,20.78,20.72,20.76,46725.07300792658,10.356,10.356,10.3261,10.346,46725.073
2006-10-20 09:55:00,20.75,20.76,20.67,20.75,80378.25059101655,10.341,10.346,10.3012,10.341,80378.2506
2006-10-20 10:00:00,20.75,20.77,20.74,20.77,32540.67584480601,10.341,10.351,10.3361,10.351,32540.6758
2006-10-20 10:05:00,20.77,20.78,20.75,20.75,41996.94062021972,10.351,10.356,10.341,10.341,41996.9406
2006-10-20 10:10:00,20.76,20.76,20.73,20.74,26700.041718815188,10.346,10.346,10.3311,10.3361,26700.0417
2006-10-20 10:15:00,20.75,20.77,20.74,20.76,11403.142817410651,10.341,10.351,10.3361,10.346,11403.1428
2006-10-20 10:20:00,20.76,20.78,20.76,20.77,33096.92671394799,10.346,10.356,10.346,10.351,33096.9267
2006-10-20 10:25:00,20.78,20.78,20.78,20.78,11681.268251981644,10.356,10.356,10.356,10.356,11681.2683
2006-10-20 10:30:00,20.78,20.78,20.76,20.77,26978.16715338618,10.356,10.356,10.346,10.351,26978.1672
2006-10-20 10:35:00,20.78,20.8,20.78,20.8,30871.923237380062,10.356,10.366,10.356,10.366,30871.9232
2006-10-20 10:40:00,20.79,20.81,20.79,20.79,31428.174106522045,10.361,10.3709,10.361,10.361,31428.1741
2006-10-20 10:45:00,20.8,20.8,20.78,20.79,50896.95452649145,10.366,10.366,10.356,10.361,50896.9545
2006-10-20 10:50:00,20.78,20.79,20.77,20.78,16131.275205117508,10.356,10.361,10.351,10.356,16131.2752
2006-10-20 10:55:00,20.78,20.78,20.74,20.75,15575.024335975526,10.356,10.356,10.3361,10.341,15575.0243
2006-10-20 11:00:00,20.75,20.77,20.75,20.76,32262.550410235017,10.341,10.351,10.341,10.346,32262.5504
2006-10-20 11:05:00,20.76,20.76,20.74,20.74,16409.4006396885,10.346,10.346,10.3361,10.3361,16409.4006
2006-10-20 11:10:00,20.74,20.74,20.72,20.72,22806.285634821303,10.3361,10.3361,10.3261,10.3261,22806.2856
2006-10-20 11:15:00,20.72,20.74,20.72,20.74,21971.90933110833,10.3261,10.3361,10.3261,10.3361,21971.9093
2006-10-20 11:20:00,20.74,20.76,20.74,20.76,13350.020859407594,10.3361,10.346,10.3361,10.346,13350.0209
2006-10-20 11:25:00,20.76,20.76,20.75,20.75,14184.397163120568,10.346,10.346,10.341,10.341,14184.3972
2006-10-20 11:30:00,20.76,20.77,20.75,20.77,20303.156723682383,10.346,10.351,10.341,10.351,20303.1567
2006-10-20 11:35:00,20.77,20.77,20.74,20.75,12237.519121123629,10.351,10.351,10.3361,10.341,12237.5191
2006-10-20 11:40:00,20.75,20.77,20.74,20.77,19746.9058545404,10.341,10.351,10.3361,10.351,19746.9059
2006-10-20 11:45:00,20.76,20.78,20.76,20.78,21137.53302739536,10.346,10.356,10.346,10.356,21137.533
2006-10-20 11:50:00,20.78,20.79,20.78,20.78,196634.682241691,10.356,10.361,10.356,10.356,196634.6822
2006-10-20 11:55:00,20.78,20.79,20.77,20.77,83715.75580586845,10.356,10.361,10.351,10.351,83715.7558
2006-10-20 12:00:00,20.77,20.78,20.77,20.77,26421.916284244195,10.351,10.356,10.351,10.351,26421.9163
2006-10-20 12:05:00,20.77,20.78,20.77,20.78,50618.82909192046,10.351,10.356,10.351,10.356,50618.8291
2006-10-20 12:10:00,20.77,20.78,20.77,20.77,39771.93714365179,10.351,10.356,10.351,10.351,39771.9371
2006-10-20 12:15:00,20.77,20.79,20.77,20.79,79543.87428730358,10.351,10.361,10.351,10.361,79543.8743
2006-10-20 12:20:00,20.79,20.8,20.78,20.79,98734.529272702,10.361,10.366,10.356,10.361,98734.5293
2006-10-20 12:25:00,20.79,20.82,20.78,20.82,36712.557363370885,10.361,10.3759,10.356,10.3759,36712.5574
2006-10-20 12:30:00,20.81,20.83,20.81,20.82,74815.74189959673,10.3709,10.3809,10.3709,10.3759,74815.7419
2006-10-20 12:35:00,20.82,20.83,20.78,20.82,156306.49422889724,10.3759,10.3809,10.356,10.3759,156306.4942
2006-10-20 12:40:00,20.81,20.83,20.81,20.82,92893.89514671118,10.3709,10.3809,10.3709,10.3759,92893.8951
2006-10-20 12:45:00,20.82,20.84,20.81,20.84,38381.30997079684,10.3759,10.3859,10.3709,10.3859,38381.31
2006-10-20 12:50:00,20.84,20.85,20.84,20.85,83715.75580586845,10.3859,10.3909,10.3859,10.3909,83715.7558
2006-10-20 12:55:00,20.85,20.9,20.85,20.88,142678.34793491865,10.3909,10.4158,10.3909,10.4058,142678.3479
2006-10-20 13:00:00,20.89,20.89,20.86,20.88,88722.0136281463,10.4108,10.4108,10.3959,10.4058,88722.0136
2006-10-20 13:05:00,20.88,20.89,20.88,20.88,27256.29258795717,10.4058,10.4108,10.4058,10.4058,27256.2926
2006-10-20 13:10:00,20.88,20.88,20.86,20.87,8621.888471700739,10.4058,10.4058,10.3959,10.4009,8621.8885
2006-10-20 13:15:00,20.87,20.87,20.85,20.86,36434.431928799895,10.4009,10.4009,10.3909,10.3959,36434.4319
2006-10-20 13:20:00,20.86,20.87,20.86,20.87,39771.93714365179,10.3959,10.4009,10.3959,10.4009,39771.9371
2006-10-20 13:25:00,20.87,20.88,20.87,20.87,10568.76651369768,10.4009,10.4058,10.4009,10.4009,10568.7665
2006-10-20 13:30:00,20.88,20.89,20.87,20.89,10568.76651369768,10.4058,10.4108,10.4009,10.4108,10568.7665
2006-10-20 13:35:00,20.88,20.89,20.86,20.86,9456.264775413712,10.4058,10.4108,10.3959,10.3959,9456.2648
2006-10-20 13:40:00,20.86,20.88,20.86,20.88,39215.68627450981,10.3959,10.4058,10.3959,10.4058,39215.6863
2006-10-20 13:45:00,20.88,20.89,20.86,20.89,123209.56751494925,10.4058,10.4108,10.3959,10.4108,123209.5675
2006-10-20 13:50:00,20.89,20.9,20.86,20.9,79821.99972187457,10.4108,10.4158,10.3959,10.4158,79821.9997
2006-10-20 13:55:00,20.9,20.9,20.88,20.89,43665.69322764567,10.4158,10.4158,10.4058,10.4108,43665.6932
2006-10-20 14:00:00,20.89,20.9,20.89,20.9,16409.4006396885,10.4108,10.4158,10.4108,10.4158,16409.4006
2006-10-20 14:05:00,20.89,20.9,20.87,20.89,64246.97538589904,10.4108,10.4158,10.4009,10.4108,64246.9754
2006-10-20 14:10:00,20.89,20.89,20.86,20.88,71756.36211931582,10.4108,10.4108,10.3959,10.4058,71756.3621
2006-10-20 14:15:00,20.88,20.9,20.87,20.88,137115.83924349883,10.4058,10.4158,10.4009,10.4058,137115.8392
2006-10-20 14:20:00,20.88,20.91,20.88,20.89,29481.296064525104,10.4058,10.4208,10.4058,10.4108,29481.2961
2006-10-20 14:25:00,20.89,20.9,20.89,20.9,21971.90933110833,10.4108,10.4158,10.4108,10.4158,21971.9093
2006-10-20 14:30:00,20.89,20.9,20.89,20.9,40884.43888193576,10.4108,10.4158,10.4108,10.4158,40884.4389
2006-10-20 14:35:00,20.89,20.9,20.89,20.89,20581.28215825337,10.4108,10.4158,10.4108,10.4108,20581.2822
2006-10-20 14:40:00,20.89,20.9,20.89,20.9,27256.29258795717,10.4108,10.4158,10.4108,10.4158,27256.2926
2006-10-20 14:45:00,20.9,20.9,20.89,20.89,19190.65498539841,10.4158,10.4158,10.4108,10.4108,19190.655
2006-10-20 14:50:00,20.89,20.89,20.88,20.89,24196.912807676264,10.4108,10.4108,10.4058,10.4108,24196.9128
2006-10-20 14:55:00,20.89,20.89,20.88,20.89,25031.28911138924,10.4108,10.4108,10.4058,10.4108,25031.2891
2006-10-20 15:00:00,20.89,20.9,20.88,20.9,95397.0240578501,10.4108,10.4158,10.4058,10.4158,95397.0241
2006-10-20 15:05:00,20.89,20.9,20.88,20.89,35878.18105965791,10.4108,10.4158,10.4058,10.4108,35878.1811
2006-10-20 15:10:00,20.89,20.89,20.89,20.89,67028.22973160897,10.4108,10.4108,10.4108,10.4108,67028.2297
2006-10-20 15:15:00,20.89,20.9,20.89,20.9,72868.86385759979,10.4108,10.4158,10.4108,10.4158,72868.8639
2006-10-20 15:20:00,20.9,20.92,20.9,20.92,38103.18453622584,10.4158,10.4258,10.4158,10.4258,38103.1845
2006-10-20 15:25:00,20.92,20.92,20.91,20.92,40884.43888193576,10.4258,10.4258,10.4208,10.4258,40884.4389
2006-10-20 15:30:00,20.92,20.92,20.91,20.92,71756.36211931582,10.4258,10.4258,10.4208,10.4258,71756.3621
2006-10-20 15:35:00,20.92,20.92,20.9,20.9,48950.07648449451,10.4258,10.4258,10.4158,10.4158,48950.0765
2006-10-20 15:40:00,20.9,20.92,20.9,20.91,90112.64080100124,10.4158,10.4258,10.4158,10.4208,90112.6408
2006-10-20 15:45:00,20.91,20.92,20.89,20.9,72868.86385759979,10.4208,10.4258,10.4108,10.4158,72868.8639
2006-10-20 15:50:00,20.9,20.91,20.86,20.88,97343.90209984704,10.4158,10.4208,10.3959,10.4058,97343.9021
2006-10-20 15:55:00,20.88,20.88,20.86,20.87,111528.2992629676,10.4058,10.4058,10.3959,10.4009,111528.2993
2006-10-23 09:30:00,20.76,20.82,20.74,20.77,93728.27145042414,10.346,10.3759,10.3361,10.351,93728.2715
2006-10-23 09:35:00,20.77,20.84,20.75,20.82,55625.08691419831,10.351,10.3859,10.341,10.3759,55625.0869
2006-10-23 09:40:00,20.81,20.84,20.79,20.79,28368.79432624113,10.3709,10.3859,10.361,10.361,28368.7943
2006-10-23 09:45:00,20.81,20.86,20.79,20.84,77318.87081073565,10.3709,10.3959,10.361,10.3859,77318.8708
2006-10-23 09:50:00,20.85,20.86,20.83,20.86,45056.32040050063,10.3909,10.3959,10.3809,10.3959,45056.3204
2006-10-23 09:55:00,20.86,20.88,20.8,20.87,69531.35864274789,10.3959,10.4058,10.366,10.4009,69531.3586
2006-10-23 10:00:00,20.88,20.98,20.87,20.96,157140.87053261022,10.4058,10.4557,10.4009,10.4457,157140.8705
2006-10-23 10:05:00,20.96,21.08,20.96,21.07,169100.26421916287,10.4457,10.5055,10.4457,10.5005,169100.2642
2006-10-23 10:10:00,21.08,21.09,21.04,21.07,57293.83952162426,10.5055,10.5105,10.4856,10.5005,57293.8395
2006-10-23 10:15:00,21.07,21.11,21.06,21.08,55068.83604505633,10.5005,10.5205,10.4955,10.5055,55068.836
2006-10-23 10:20:00,21.08,21.08,21.04,21.06,47281.32387706856,10.5055,10.5055,10.4856,10.4955,47281.3239
2006-10-23 10:25:00,21.06,21.09,21.05,21.09,101515.78361841192,10.4955,10.5105,10.4906,10.5105,101515.7836
2006-10-23 10:30:00,21.1,21.16,21.1,21.14,111528.2992629676,10.5155,10.5454,10.5155,10.5354,111528.2993
2006-10-23 10:35:00,21.14,21.14,21.13,21.13,54512.58517591434,10.5354,10.5354,10.5304,10.5304,54512.5852
2006-10-23 10:40:00,21.14,21.14,21.12,21.12,64525.100820470034,10.5354,10.5354,10.5254,10.5254,64525.1008
2006-10-23 10:45:00,21.13,21.14,21.12,21.13,94562.64775413711,10.5304,10.5354,10.5254,10.5304,94562.6478
2006-10-23 10:50:00,21.12,21.13,21.09,21.09,35043.80475594493,10.5254,10.5304,10.5105,10.5105,35043.8048
2006-10-23 10:55:00,21.09,21.13,21.09,21.09,109303.29578639969,10.5105,10.5304,10.5105,10.5105,109303.2958
2006-10-23 11:00:00,21.1,21.12,21.09,21.12,43665.69322764567,10.5155,10.5254,10.5105,10.5254,43665.6932
2006-10-23 11:05:00,21.11,21.13,21.09,21.13,38937.560839938815,10.5205,10.5304,10.5105,10.5304,38937.5608
2006-10-23 11:10:00,21.13,21.15,21.1,21.12,63690.724516757065,10.5304,10.5404,10.5155,10.5254,63690.7245
2006-10-23 11:15:00,21.12,21.13,21.11,21.12,46725.07300792658,10.5254,10.5304,10.5205,10.5254,46725.073
2006-10-23 11:20:00,21.12,21.13,21.12,21.12,52009.45626477542,10.5254,10.5304,10.5254,10.5254,52009.4563
2006-10-23 11:25:00,21.12,21.13,21.12,21.13,29481.296064525104,10.5254,10.5304,10.5254,10.5304,29481.2961
2006-10-23 11:30:00,21.13,21.14,21.11,21.11,93172.02058128217,10.5304,10.5354,10.5205,10.5205,93172.0206
2006-10-23 11:35:00,21.11,21.13,21.11,21.12,27256.29258795717,10.5205,10.5304,10.5205,10.5254,27256.2926
2006-10-23 11:40:00,21.12,21.14,21.12,21.14,29481.296064525104,10.5254,10.5354,10.5254,10.5354,29481.2961
2006-10-23 11:45:00,21.13,21.14,21.12,21.13,22250.034765679324,10.5304,10.5354,10.5254,10.5304,22250.0348
2006-10-23 11:50:00,21.13,21.14,21.12,21.14,54234.45974134335,10.5304,10.5354,10.5254,10.5354,54234.4597
2006-10-23 11:55:00,21.14,21.14,21.12,21.13,53678.208872201365,10.5354,10.5354,10.5254,10.5304,53678.2089
2006-10-23 12:00:00,21.13,21.14,21.13,21.13,60909.47017104715,10.5304,10.5354,10.5304,10.5304,60909.4702
2006-10-23 12:05:00,21.14,21.16,21.13,21.15,64803.22625504103,10.5354,10.5454,10.5304,10.5404,64803.2263
2006-10-23 12:10:00,21.14,21.18,21.14,21.18,142400.22250034768,10.5354,10.5553,10.5354,10.5553,142400.2225
2006-10-23 12:15:00,21.18,21.2,21.18,21.2,113475.17730496454,10.5553,10.5653,10.5553,10.5653,113475.1773
2006-10-23 12:20:00,21.2,21.24,21.19,21.24,160478.37574746212,10.5653,10.5852,10.5603,10.5852,160478.3757
2006-10-23 12:25:00,21.24,21.24,21.21,21.22,140175.21902377973,10.5852,10.5852,10.5703,10.5753,140175.219
2006-10-23 12:30:00,21.22,21.27,21.22,21.27,129606.45251008206,10.5753,10.6002,10.5753,10.6002,129606.4525
2006-10-23 12:35:00,21.27,21.31,21.26,21.31,163537.75552774302,10.6002,10.6201,10.5952,10.6201,163537.7555
2006-10-23 12:40:00,21.32,21.34,21.29,21.31,113753.30273953556,10.6251,10.6351,10.6102,10.6201,113753.3027
2006-10-23 12:45:00,21.31,21.32,21.27,21.29,65081.35168961202,10.6201,10.6251,10.6002,10.6102,65081.3517
2006-10-23 12:50:00,21.29,21.3,21.27,21.3,45334.44583507162,10.6102,10.6151,10.6002,10.6151,45334.4458
2006-10-23 12:55:00,21.3,21.32,21.3,21.31,56459.46321791128,10.6151,10.6251,10.6151,10.6201,56459.4632
2006-10-23 13:00:00,21.31,21.31,21.3,21.3,38937.560839938815,10.6201,10.6201,10.6151,10.6151,38937.5608
2006-10-23 13:05:00,21.3,21.32,21.3,21.32,42831.316923932696,10.6151,10.6251,10.6151,10.6251,42831.3169
2006-10-23 13:10:00,21.33,21.34,21.3,21.32,81212.62689472953,10.6301,10.6351,10.6151,10.6251,81212.6269
2006-10-23 13:15:00,21.32,21.35,21.31,21.35,145181.47684605757,10.6251,10.6401,10.6201,10.6401,145181.4768
2006-10-23 13:20:00,21.35,21.41,21.34,21.41,208872.20136281464,10.6401,10.67,10.6351,10.67,208872.2014
2006-10-23 13:25:00,21.41,21.54,21.41,21.47,296481.713252677,10.67,10.7348,10.67,10.6999,296481.7133
2006-10-23 13:30:00,21.47,21.52,21.45,21.49,243916.0061187596,10.6999,10.7248,10.6899,10.7098,243916.0061
2006-10-23 13:35:00,21.49,21.5,21.45,21.48,274231.67848699767,10.7098,10.7148,10.6899,10.7049,274231.6785
2006-10-23 13:40:00,21.48,21.5,21.46,21.49,218328.4661382284,10.7049,10.7148,10.6949,10.7098,218328.4661
2006-10-23 13:45:00,21.49,21.53,21.48,21.51,77596.99624530664,10.7098,10.7298,10.7049,10.7198,77596.9962
2006-10-23 13:50:00,21.52,21.53,21.5,21.5,122375.19121123628,10.7248,10.7298,10.7148,10.7148,122375.1912
2006-10-23 13:55:00,21.5,21.54,21.49,21.52,147406.48032262552,10.7148,10.7348,10.7098,10.7248,147406.4803
2006-10-23 14:00:00,21.52,21.59,21.51,21.58,231400.36156306497,10.7248,10.7597,10.7198,10.7547,231400.3616
2006-10-23 14:05:00,21.58,21.59,21.55,21.57,216381.58809623143,10.7547,10.7597,10.7397,10.7497,216381.5881
2006-10-23 14:10:00,21.57,21.59,21.56,21.57,77318.87081073565,10.7497,10.7597,10.7447,10.7497,77318.8708
2006-10-23 14:15:00,21.57,21.61,21.56,21.59,144903.3514114866,10.7497,10.7696,10.7447,10.7597,144903.3514
2006-10-23 14:20:00,21.59,21.63,21.57,21.63,160756.5011820331,10.7597,10.7796,10.7497,10.7796,160756.5012
2006-10-23 14:25:00,21.63,21.65,21.62,21.64,132109.581421221,10.7796,10.7896,10.7746,10.7846,132109.5814
2006-10-23 14:30:00,21.64,21.69,21.64,21.66,83993.88124043944,10.7846,10.8095,10.7846,10.7946,83993.8812
2006-10-23 14:35:00,21.66,21.69,21.66,21.69,103184.53622583786,10.7946,10.8095,10.7946,10.8095,103184.5362
2006-10-23 14:40:00,21.69,21.69,21.67,21.68,75093.86733416772,10.8095,10.8095,10.7995,10.8045,75093.8673
2006-10-23 14:45:00,21.68,21.7,21.68,21.7,69809.48407731888,10.8045,10.8145,10.8045,10.8145,69809.4841
2006-10-23 14:50:00,21.7,21.76,21.69,21.74,425810.040328188,10.8145,10.8444,10.8095,10.8344,425810.0403
2006-10-23 14:55:00,21.75,21.77,21.7,21.7,635516.6179947157,10.8394,10.8494,10.8145,10.8145,635516.618
2006-10-23 15:00:00,21.7,21.73,21.63,21.63,213322.2083159505,10.8145,10.8294,10.7796,10.7796,213322.2083
2006-10-23 15:05:00,21.63,21.7,21.63,21.67,218606.5915727993,10.7796,10.8145,10.7796,10.7995,218606.5916
2006-10-23 15:10:00,21.66,21.7,21.66,21.68,132109.581421221,10.7946,10.8145,10.7946,10.8045,132109.5814
2006-10-23 15:15:00,21.68,21.76,21.68,21.76,207759.69962453068,10.8045,10.8444,10.8045,10.8444,207759.6996
2006-10-23 15:20:00,21.75,21.77,21.71,21.76,191628.4244194132,10.8394,10.8494,10.8195,10.8444,191628.4244
2006-10-23 15:25:00,21.76,21.78,21.75,21.77,125434.5709915172,10.8444,10.8544,10.8394,10.8494,125434.571
2006-10-23 15:30:00,21.77,21.81,21.74,21.81,236406.6193853428,10.8494,10.8693,10.8344,10.8693,236406.6194
2006-10-23 15:35:00,21.8,21.88,21.8,21.82,443888.1935753025,10.8643,10.9042,10.8643,10.8743,443888.1936
2006-10-23 15:40:00,21.82,21.89,21.81,21.82,270616.0478375748,10.8743,10.9092,10.8693,10.8743,270616.0478
2006-10-23 15:45:00,21.82,21.84,21.78,21.78,301766.09650952584,10.8743,10.8843,10.8544,10.8544,301766.0965
2006-10-23 15:50:00,21.78,21.79,21.71,21.71,423028.7859824781,10.8544,10.8593,10.8195,10.8195,423028.786
2006-10-23 15:55:00,21.7,21.7,21.66,21.67,372131.83145598666,10.8145,10.8145,10.7946,10.7995,372131.8315
2006-10-24 09:30:00,21.94,21.94,21.72,21.73,80378.25059101655,10.9341,10.9341,10.8245,10.8294,80378.2506
2006-10-24 09:35:00,21.73,21.9,21.73,21.87,161869.00292031709,10.8294,10.9142,10.8294,10.8992,161869.0029
2006-10-24 09:40:00,21.87,21.93,21.87,21.93,307884.85607008764,10.8992,10.9291,10.8992,10.9291,307884.8561
2006-10-24 09:45:00,21.93,22.14,21.92,22.11,307328.60520094563,10.9291,11.0338,10.9241,11.0188,307328.6052
2006-10-24 09:50:00,22.1,22.19,22.1,22.19,376581.83840912255,11.0138,11.0587,11.0138,11.0587,376581.8384
2006-10-24 09:55:00,22.19,22.23,22.07,22.1,324850.5075789181,11.0587,11.0786,10.9989,11.0138,324850.5076
2006-10-24 10:00:00,22.1,22.1,22.04,22.1,237797.24655819777,11.0138,11.0138,10.9839,11.0138,237797.2466
2006-10-24 10:05:00,22.09,22.14,22.09,22.13,134890.8357669309,11.0089,11.0338,11.0089,11.0288,134890.8358
2006-10-24 10:10:00,22.13,22.15,22.07,22.08,143234.59880406063,11.0288,11.0388,10.9989,11.0039,143234.5988
2006-10-24 10:15:00,22.09,22.11,22.03,22.03,161869.00292031709,11.0089,11.0188,10.979,10.979,161869.0029
2006-10-24 10:20:00,22.03,22.03,21.96,21.99,509525.7961340565,10.979,10.979,10.9441,10.959,509525.7961
2006-10-24 10:25:00,21.99,21.99,21.95,21.97,236128.4939507718,10.959,10.959,10.9391,10.9491,236128.494
2006-10-24 10:30:00,21.97,21.98,21.91,21.93,287025.4484772633,10.9491,10.954,10.9191,10.9291,287025.4485
2006-10-24 10:35:00,21.93,21.93,21.88,21.89,139618.96815463775,10.9291,10.9291,10.9042,10.9092,139618.9682
2006-10-24 10:40:00,21.88,21.91,21.87,21.87,208872.20136281464,10.9042,10.9191,10.8992,10.8992,208872.2014
2006-10-24 10:45:00,21.87,21.89,21.84,21.85,199137.81115283,10.8992,10.9092,10.8843,10.8892,199137.8112
2006-10-24 10:50:00,21.84,21.84,21.79,21.83,172437.76943401474,10.8843,10.8843,10.8593,10.8793,172437.7694
2006-10-24 10:55:00,21.83,21.89,21.83,21.89,103462.66166040883,10.8793,10.9092,10.8793,10.9092,103462.6617
2006-10-24 11:00:00,21.89,21.91,21.84,21.85,194687.80419969407,10.9092,10.9191,10.8843,10.8892,194687.8042
2006-10-24 11:05:00,21.85,21.9,21.85,21.89,91781.3934084272,10.8892,10.9142,10.8892,10.9092,91781.3934
2006-10-24 11:10:00,21.89,21.89,21.85,21.89,203309.6926713948,10.9092,10.9092,10.8892,10.9092,203309.6927
2006-10-24 11:15:00,21.89,21.98,21.88,21.98,121540.81490752332,10.9092,10.954,10.9042,10.954,121540.8149
2006-10-24 11:20:00,21.99,21.99,21.95,21.95,140175.21902377973,10.959,10.959,10.9391,10.9391,140175.219
2006-10-24 11:25:00,21.95,21.96,21.94,21.94,94284.52231956614,10.9391,10.9441,10.9341,10.9341,94284.5223
2006-10-24 11:30:00,21.94,21.94,21.84,21.84,209706.5776665276,10.9341,10.9341,10.8843,10.8843,209706.5777
2006-10-24 11:35:00,21.84,21.86,21.83,21.85,152412.73814490336,10.8843,10.8942,10.8793,10.8892,152412.7381
2006-10-24 11:40:00,21.85,21.85,21.82,21.82,52843.83256848839,10.8892,10.8892,10.8743,10.8743,52843.8326
2006-10-24 11:45:00,21.82,21.82,21.77,21.79,66193.85342789599,10.8743,10.8743,10.8494,10.8593,66193.8534
2006-10-24 11:50:00,21.77,21.81,21.76,21.8,132943.95772493395,10.8494,10.8693,10.8444,10.8643,132943.9577
2006-10-24 11:55:00,21.79,21.81,21.79,21.81,42553.19148936171,10.8593,10.8693,10.8593,10.8693,42553.1915
2006-10-24 12:00:00,21.81,21.81,21.75,21.76,61743.846474760125,10.8693,10.8693,10.8394,10.8444,61743.8465
2006-10-24 12:05:00,21.75,21.78,21.73,21.77,88443.88819357532,10.8394,10.8544,10.8294,10.8494,88443.8882
2006-10-24 12:10:00,21.77,21.8,21.75,21.76,73425.11472674177,10.8494,10.8643,10.8394,10.8444,73425.1147
2006-10-24 12:15:00,21.76,21.76,21.75,21.76,48950.07648449451,10.8444,10.8444,10.8394,10.8444,48950.0765
2006-10-24 12:20:00,21.76,21.76,21.75,21.75,38381.30997079684,10.8444,10.8444,10.8394,10.8394,38381.31
2006-10-24 12:25:00,21.75,21.76,21.73,21.74,50340.70365734947,10.8394,10.8444,10.8294,10.8344,50340.7037
2006-10-24 12:30:00,21.75,21.75,21.71,21.71,35600.05562508692,10.8394,10.8394,10.8195,10.8195,35600.0556
2006-10-24 12:35:00,21.71,21.71,21.64,21.64,199972.1874565429,10.8195,10.8195,10.7846,10.7846,199972.1875
2006-10-24 12:40:00,21.64,21.7,21.63,21.7,115143.9299123905,10.7846,10.8145,10.7796,10.8145,115143.9299
2006-10-24 12:45:00,21.69,21.72,21.69,21.71,66750.10429703796,10.8095,10.8245,10.8095,10.8195,66750.1043
2006-10-24 12:50:00,21.71,21.71,21.65,21.65,51453.20539563344,10.8195,10.8195,10.7896,10.7896,51453.2054
2006-10-24 12:55:00,21.65,21.65,21.61,21.64,44500.06953135865,10.7896,10.7896,10.7696,10.7846,44500.0695
2006-10-24 13:00:00,21.64,21.66,21.63,21.65,25587.539980531223,10.7846,10.7946,10.7796,10.7896,25587.54
2006-10-24 13:05:00,21.64,21.66,21.63,21.66,47281.32387706856,10.7846,10.7946,10.7796,10.7946,47281.3239
2006-10-24 13:10:00,21.66,21.7,21.65,21.68,59518.84299819219,10.7946,10.8145,10.7896,10.8045,59518.843
2006-10-24 13:15:00,21.68,21.69,21.65,21.66,43387.56779307468,10.8045,10.8095,10.7896,10.7946,43387.5678
2006-10-24 13:20:00,21.66,21.7,21.66,21.67,34209.42845223196,10.7946,10.8145,10.7946,10.7995,34209.4285
2006-10-24 13:25:00,21.67,21.7,21.67,21.68,38381.30997079684,10.7995,10.8145,10.7995,10.8045,38381.31
2006-10-24 13:30:00,21.69,21.72,21.69,21.72,33375.05214851898,10.8095,10.8245,10.8095,10.8245,33375.0521
2006-10-24 13:35:00,21.72,21.77,21.72,21.76,40884.43888193576,10.8245,10.8494,10.8245,10.8444,40884.4389
2006-10-24 13:40:00,21.76,21.76,21.71,21.71,30593.79780280907,10.8444,10.8444,10.8195,10.8195,30593.7978
2006-10-24 13:45:00,21.71,21.71,21.69,21.7,44778.19496592964,10.8195,10.8195,10.8095,10.8145,44778.195
2006-10-24 13:50:00,21.7,21.7,21.69,21.69,29759.421499096094,10.8145,10.8145,10.8095,10.8095,29759.4215
2006-10-24 13:55:00,21.69,21.69,21.67,21.68,24475.03824224725,10.8095,10.8095,10.7995,10.8045,24475.0382
2006-10-24 14:00:00,21.68,21.7,21.68,21.69,41718.81518564873,10.8045,10.8145,10.8045,10.8095,41718.8152
2006-10-24 14:05:00,21.68,21.7,21.67,21.68,86775.13558614936,10.8045,10.8145,10.7995,10.8045,86775.1356
2006-10-24 14:10:00,21.68,21.7,21.64,21.65,102906.41079126688,10.8045,10.8145,10.7846,10.7896,102906.4108
2006-10-24 14:15:00,21.65,21.65,21.58,21.6,165484.63356973996,10.7896,10.7896,10.7547,10.7647,165484.6336
2006-10-24 14:20:00,21.6,21.63,21.6,21.63,92615.7697121402,10.7647,10.7796,10.7647,10.7796,92615.7697
2006-10-24 14:25:00,21.63,21.68,21.63,21.68,68975.10777360591,10.7796,10.8045,10.7796,10.8045,68975.1078
2006-10-24 14:30:00,21.68,21.68,21.66,21.68,42275.06605479072,10.8045,10.8045,10.7946,10.8045,42275.0661
2006-10-24 14:35:00,21.68,21.7,21.68,21.68,48393.82561535253,10.8045,10.8145,10.8045,10.8045,48393.8256
2006-10-24 14:40:00,21.69,21.71,21.68,21.7,45612.57126964261,10.8095,10.8195,10.8045,10.8145,45612.5713
2006-10-24 14:45:00,21.7,21.71,21.69,21.7,67028.22973160897,10.8145,10.8195,10.8095,10.8145,67028.2297
2006-10-24 14:50:00,21.7,21.7,21.64,21.64,45890.6967042136,10.8145,10.8145,10.7846,10.7846,45890.6967
2006-10-24 14:55:00,21.64,21.68,21.64,21.68,73425.11472674177,10.7846,10.8045,10.7846,10.8045,73425.1147
2006-10-24 15:00:00,21.68,21.7,21.68,21.7,57850.09039076624,10.8045,10.8145,10.8045,10.8145,57850.0904
2006-10-24 15:05:00,21.7,21.72,21.7,21.71,47837.57474621054,10.8145,10.8245,10.8145,10.8195,47837.5747
2006-10-24 15:10:00,21.71,21.72,21.69,21.71,47281.32387706856,10.8195,10.8245,10.8095,10.8195,47281.3239
2006-10-24 15:15:00,21.71,21.76,21.71,21.73,73425.11472674177,10.8195,10.8444,10.8195,10.8294,73425.1147
2006-10-24 15:20:00,21.73,21.76,21.73,21.76,122097.06577666527,10.8294,10.8444,10.8294,10.8444,122097.0658
2006-10-24 15:25:00,21.75,21.79,21.74,21.75,51175.079961062445,10.8394,10.8593,10.8344,10.8394,51175.08
2006-10-24 15:30:00,21.75,21.77,21.74,21.75,59796.968432763184,10.8394,10.8494,10.8344,10.8394,59796.9684
2006-10-24 15:35:00,21.75,21.77,21.75,21.77,65359.47712418301,10.8394,10.8494,10.8394,10.8494,65359.4771
2006-10-24 15:40:00,21.77,21.79,21.76,21.78,53400.083437630376,10.8494,10.8593,10.8444,10.8544,53400.0834
2006-10-24 15:45:00,21.78,21.88,21.77,21.87,182450.28507857045,10.8544,10.9042,10.8494,10.8992,182450.2851
2006-10-24 15:50:00,21.87,21.9,21.86,21.88,430816.2981504659,10.8992,10.9142,10.8942,10.9042,430816.2982
2006-10-24 15:55:00,21.88,21.9,21.82,21.82,227784.73091364207,10.9042,10.9142,10.8743,10.8743,227784.7309
2006-10-25 09:30:00,21.82,21.82,21.8,21.81,58128.21582533723,10.8743,10.8743,10.8643,10.8693,58128.2158
2006-10-25 09:35:00,21.81,21.84,21.81,21.84,55068.83604505633,10.8693,10.8843,10.8693,10.8843,55068.836
2006-10-25 09:40:00,21.84,21.84,21.77,21.79,83715.75580586845,10.8843,10.8843,10.8494,10.8593,83715.7558
2006-10-25 09:45:00,21.8,21.9,21.79,21.86,113197.05187039357,10.8643,10.9142,10.8593,10.8942,113197.0519
2006-10-25 09:50:00,21.87,21.96,21.86,21.93,95675.14949242109,10.8992,10.9441,10.8942,10.9291,95675.1495
2006-10-25 09:55:00,21.93,21.93,21.91,21.92,50062.57822277848,10.9291,10.9291,10.9191,10.9241,50062.5782
2006-10-25 10:00:00,21.91,21.91,21.86,21.87,76206.36907245168,10.9191,10.9191,10.8942,10.8992,76206.3691
2006-10-25 10:05:00,21.88,21.89,21.84,21.85,33931.30301766097,10.9042,10.9092,10.8843,10.8892,33931.303
2006-10-25 10:10:00,21.86,21.88,21.86,21.86,52565.7071339174,10.8942,10.9042,10.8942,10.8942,52565.7071
2006-10-25 10:15:00,21.84,21.86,21.82,21.85,104297.03796412185,10.8843,10.8942,10.8743,10.8892,104297.038
2006-10-25 10:20:00,21.85,21.86,21.84,21.86,24475.03824224725,10.8892,10.8942,10.8843,10.8942,24475.0382
2006-10-25 10:25:00,21.86,21.86,21.84,21.85,13071.895424836604,10.8942,10.8942,10.8843,10.8892,13071.8954
2006-10-25 10:30:00,21.84,21.84,21.78,21.79,38659.43540536783,10.8843,10.8843,10.8544,10.8593,38659.4354
2006-10-25 10:35:00,21.79,21.8,21.77,21.77,87609.51188986233,10.8593,10.8643,10.8494,10.8494,87609.5119
2006-10-25 10:40:00,21.77,21.77,21.74,21.74,87331.38645529134,10.8494,10.8494,10.8344,10.8344,87331.3865
2006-10-25 10:45:00,21.75,21.75,21.7,21.7,54512.58517591434,10.8394,10.8394,10.8145,10.8145,54512.5852
2006-10-25 10:50:00,21.7,21.7,21.66,21.67,61187.59560561814,10.8145,10.8145,10.7946,10.7995,61187.5956
2006-10-25 10:55:00,21.67,21.67,21.63,21.66,55625.08691419831,10.7995,10.7995,10.7796,10.7946,55625.0869
2006-10-25 11:00:00,21.65,21.67,21.64,21.66,54512.58517591434,10.7896,10.7995,10.7846,10.7946,54512.5852
2006-10-25 11:05:00,21.66,21.67,21.65,21.67,24196.912807676264,10.7946,10.7995,10.7896,10.7995,24196.9128
2006-10-25 11:10:00,21.67,21.68,21.66,21.66,37268.80823251286,10.7995,10.8045,10.7946,10.7946,37268.8082
2006-10-25 11:15:00,21.66,21.67,21.64,21.65,23362.53650396329,10.7946,10.7995,10.7846,10.7896,23362.5365
2006-10-25 11:20:00,21.65,21.66,21.61,21.62,41718.81518564873,10.7896,10.7946,10.7696,10.7746,41718.8152
2006-10-25 11:25:00,21.62,21.64,21.61,21.63,23362.53650396329,10.7746,10.7846,10.7696,10.7796,23362.5365
2006-10-25 11:30:00,21.63,21.65,21.57,21.64,49506.327353636494,10.7796,10.7896,10.7497,10.7846,49506.3274
2006-10-25 11:35:00,21.64,21.64,21.62,21.63,68975.10777360591,10.7846,10.7846,10.7746,10.7796,68975.1078
2006-10-25 11:40:00,21.63,21.66,21.63,21.66,19468.780419969407,10.7796,10.7946,10.7796,10.7946,19468.7804
2006-10-25 11:45:00,21.65,21.67,21.65,21.67,31706.299541093034,10.7896,10.7995,10.7896,10.7995,31706.2995
2006-10-25 11:50:00,21.66,21.7,21.66,21.7,14462.52259769156,10.7946,10.8145,10.7946,10.8145,14462.5226
2006-10-25 11:55:00,21.7,21.7,21.67,21.68,20859.40759282437,10.8145,10.8145,10.7995,10.8045,20859.4076
2006-10-25 12:00:00,21.68,21.68,21.66,21.66,23918.78737310527,10.8045,10.8045,10.7946,10.7946,23918.7874
2006-10-25 12:05:00,21.67,21.69,21.66,21.69,22528.16020025032,10.7995,10.8095,10.7946,10.8095,22528.1602
2006-10-25 12:10:00,21.68,21.69,21.68,21.69,24475.03824224725,10.8045,10.8095,10.8045,10.8095,24475.0382
2006-10-25 12:15:00,21.7,21.7,21.67,21.68,14740.648032262552,10.8145,10.8145,10.7995,10.8045,14740.648
2006-10-25 12:20:00,21.68,21.68,21.64,21.64,27534.418022528163,10.8045,10.8045,10.7846,10.7846,27534.418
2006-10-25 12:25:00,21.64,21.64,21.61,21.62,15018.773466833543,10.7846,10.7846,10.7696,10.7746,15018.7735
2006-10-25 12:30:00,21.61,21.62,21.61,21.61,8900.01390627173,10.7696,10.7746,10.7696,10.7696,8900.0139
2006-10-25 12:35:00,21.61,21.61,21.6,21.6,46725.07300792658,10.7696,10.7696,10.7647,10.7647,46725.073
2006-10-25 12:40:00,21.6,21.61,21.58,21.58,50618.82909192046,10.7647,10.7696,10.7547,10.7547,50618.8291
2006-10-25 12:45:00,21.58,21.59,21.57,21.59,26421.916284244195,10.7547,10.7597,10.7497,10.7597,26421.9163
2006-10-25 12:50:00,21.59,21.6,21.58,21.6,14740.648032262552,10.7597,10.7647,10.7547,10.7647,14740.648
2006-10-25 12:55:00,21.59,21.6,21.57,21.57,20581.28215825337,10.7597,10.7647,10.7497,10.7497,20581.2822
2006-10-25 13:00:00,21.57,21.58,21.56,21.56,16965.651508830484,10.7497,10.7547,10.7447,10.7447,16965.6515
2006-10-25 13:05:00,21.56,21.58,21.55,21.57,20303.156723682383,10.7447,10.7547,10.7397,10.7497,20303.1567
2006-10-25 13:10:00,21.57,21.59,21.57,21.58,31428.174106522045,10.7497,10.7597,10.7497,10.7547,31428.1741
2006-10-25 13:15:00,21.58,21.59,21.57,21.59,24475.03824224725,10.7547,10.7597,10.7497,10.7597,24475.0382
2006-10-25 13:20:00,21.59,21.59,21.57,21.58,20859.40759282437,10.7597,10.7597,10.7497,10.7547,20859.4076
2006-10-25 13:25:00,21.57,21.57,21.54,21.54,54234.45974134335,10.7497,10.7497,10.7348,10.7348,54234.4597
2006-10-25 13:30:00,21.54,21.55,21.52,21.55,38659.43540536783,10.7348,10.7397,10.7248,10.7397,38659.4354
2006-10-25 13:35:00,21.56,21.57,21.55,21.56,5284.38325684884,10.7447,10.7497,10.7397,10.7447,5284.3833
2006-10-25 13:40:00,21.56,21.6,21.56,21.59,39771.93714365179,10.7447,10.7647,10.7447,10.7597,39771.9371
2006-10-25 13:45:00,21.58,21.59,21.56,21.57,23640.66193853428,10.7547,10.7597,10.7447,10.7497,23640.6619
2006-10-25 13:50:00,21.57,21.57,21.57,21.57,10290.641079126686,10.7497,10.7497,10.7497,10.7497,10290.6411
2006-10-25 13:55:00,21.57,21.6,21.57,21.59,12237.519121123629,10.7497,10.7647,10.7497,10.7597,12237.5191
2006-10-25 14:00:00,21.6,21.62,21.6,21.61,20581.28215825337,10.7647,10.7746,10.7647,10.7696,20581.2822
2006-10-25 14:05:00,21.61,21.61,21.57,21.57,17243.776943401477,10.7696,10.7696,10.7497,10.7497,17243.7769
2006-10-25 14:10:00,21.57,21.65,21.56,21.64,28925.04519538312,10.7497,10.7896,10.7447,10.7846,28925.0452
2006-10-25 14:15:00,21.64,21.69,21.57,21.69,56737.58865248227,10.7846,10.8095,10.7497,10.8095,56737.5887
2006-10-25 14:20:00,21.69,21.69,21.61,21.61,58684.46669447921,10.8095,10.8095,10.7696,10.7696,58684.4667
2006-10-25 14:25:00,21.61,21.64,21.56,21.58,63412.59908218607,10.7696,10.7846,10.7447,10.7547,63412.5991
2006-10-25 14:30:00,21.56,21.58,21.55,21.58,34765.679321373944,10.7447,10.7547,10.7397,10.7547,34765.6793
2006-10-25 14:35:00,21.58,21.58,21.5,21.53,64525.100820470034,10.7547,10.7547,10.7148,10.7298,64525.1008
2006-10-25 14:40:00,21.52,21.53,21.51,21.51,28368.79432624113,10.7248,10.7298,10.7198,10.7198,28368.7943
2006-10-25 14:45:00,21.51,21.54,21.5,21.53,122931.44208037826,10.7198,10.7348,10.7148,10.7298,122931.4421
2006-10-25 14:50:00,21.54,21.55,21.51,21.52,37546.93366708386,10.7348,10.7397,10.7198,10.7248,37546.9337
2006-10-25 14:55:00,21.52,21.54,21.51,21.53,43665.69322764567,10.7248,10.7348,10.7198,10.7298,43665.6932
2006-10-25 15:00:00,21.53,21.57,21.53,21.57,47559.44931163955,10.7298,10.7497,10.7298,10.7497,47559.4493
2006-10-25 15:05:00,21.57,21.58,21.54,21.54,55346.96147962732,10.7497,10.7547,10.7348,10.7348,55346.9615
2006-10-25 15:10:00,21.54,21.57,21.53,21.56,33931.30301766097,10.7348,10.7497,10.7298,10.7447,33931.303
2006-10-25 15:15:00,21.57,21.6,21.57,21.6,53400.083437630376,10.7497,10.7647,10.7497,10.7647,53400.0834
2006-10-25 15:20:00,21.6,21.6,21.56,21.57,56737.58865248227,10.7647,10.7647,10.7447,10.7497,56737.5887
2006-10-25 15:25:00,21.57,21.58,21.54,21.56,62578.22277847309,10.7497,10.7547,10.7348,10.7447,62578.2228
2006-10-25 15:30:00,21.56,21.58,21.55,21.57,58128.21582533723,10.7447,10.7547,10.7397,10.7497,58128.2158
2006-10-25 15:35:00,21.57,21.58,21.57,21.57,102628.28535669588,10.7497,10.7547,10.7497,10.7497,102628.2854
2006-10-25 15:40:00,21.57,21.57,21.53,21.55,123209.56751494925,10.7497,10.7497,10.7298,10.7397,123209.5675
2006-10-25 15:45:00,21.55,21.58,21.55,21.57,63412.59908218607,10.7397,10.7547,10.7397,10.7497,63412.5991
2006-10-25 15:50:00,21.57,21.57,21.57,21.57,56737.58865248227,10.7497,10.7497,10.7497,10.7497,56737.5887
2006-10-25 15:55:00,21.57,21.57,21.57,21.57,56181.33778334029,10.7497,10.7497,10.7497,10.7497,56181.3378
2006-10-26 09:30:00,21.5,21.5,21.46,21.46,94006.39688499512,10.7148,10.7148,10.6949,10.6949,94006.3969
2006-10-26 09:35:00,21.47,21.51,21.44,21.46,38103.18453622584,10.6999,10.7198,10.6849,10.6949,38103.1845
2006-10-26 09:40:00,21.45,21.46,21.44,21.46,49506.327353636494,10.6899,10.6949,10.6849,10.6949,49506.3274
2006-10-26 09:45:00,21.47,21.47,21.43,21.45,85940.75928243638,10.6999,10.6999,10.6799,10.6899,85940.7593
2006-10-26 09:50:00,21.45,21.47,21.43,21.46,45056.32040050063,10.6899,10.6999,10.6799,10.6949,45056.3204
2006-10-26 09:55:00,21.46,21.47,21.43,21.44,55903.2123487693,10.6949,10.6999,10.6799,10.6849,55903.2123
2006-10-26 10:00:00,21.44,21.47,21.43,21.46,32540.67584480601,10.6849,10.6999,10.6799,10.6949,32540.6758
2006-10-26 10:05:00,21.45,21.45,21.41,21.45,31706.299541093034,10.6899,10.6899,10.67,10.6899,31706.2995
2006-10-26 10:10:00,21.45,21.45,21.4,21.43,48671.95104992352,10.6899,10.6899,10.665,10.6799,48671.951
2006-10-26 10:15:00,21.43,21.5,21.43,21.49,39771.93714365179,10.6799,10.7148,10.6799,10.7098,39771.9371
2006-10-26 10:20:00,21.49,21.52,21.48,21.5,31984.424975664027,10.7098,10.7248,10.7049,10.7148,31984.425
2006-10-26 10:25:00,21.5,21.51,21.46,21.47,30593.79780280907,10.7148,10.7198,10.6949,10.6999,30593.7978
2006-10-26 10:30:00,21.45,21.47,21.39,21.4,50340.70365734947,10.6899,10.6999,10.66,10.665,50340.7037
2006-10-26 10:35:00,21.4,21.46,21.4,21.44,30593.79780280907,10.665,10.6949,10.665,10.6849,30593.7978
2006-10-26 10:40:00,21.44,21.46,21.41,21.41,20859.40759282437,10.6849,10.6949,10.67,10.67,20859.4076
2006-10-26 10:45:00,21.41,21.41,21.4,21.41,21137.53302739536,10.67,10.67,10.665,10.67,21137.533
2006-10-26 10:50:00,21.41,21.45,21.41,21.45,26978.16715338618,10.67,10.6899,10.67,10.6899,26978.1672
2006-10-26 10:55:00,21.45,21.45,21.44,21.45,11959.393686552636,10.6899,10.6899,10.6849,10.6899,11959.3937
2006-10-26 11:00:00,21.45,21.45,21.43,21.44,20025.03128911139,10.6899,10.6899,10.6799,10.6849,20025.0313
2006-10-26 11:05:00,21.44,21.47,21.44,21.46,27812.54345709916,10.6849,10.6999,10.6849,10.6949,27812.5435
2006-10-26 11:10:00,21.47,21.47,21.45,21.47,38103.18453622584,10.6999,10.6999,10.6899,10.6999,38103.1845
2006-10-26 11:15:00,21.47,21.47,21.43,21.44,21415.658461966348,10.6999,10.6999,10.6799,10.6849,21415.6585
2006-10-26 11:20:00,21.44,21.44,21.41,21.43,40050.06257822278,10.6849,10.6849,10.67,10.6799,40050.0626
2006-10-26 11:25:00,21.43,21.47,21.43,21.47,14740.648032262552,10.6799,10.6999,10.6799,10.6999,14740.648
2006-10-26 11:30:00,21.46,21.49,21.45,21.49,31706.299541093034,10.6949,10.7098,10.6899,10.7098,31706.2995
2006-10-26 11:35:00,21.49,21.51,21.49,21.49,66750.10429703796,10.7098,10.7198,10.7098,10.7098,66750.1043
2006-10-26 11:40:00,21.5,21.54,21.49,21.53,22250.034765679324,10.7148,10.7348,10.7098,10.7298,22250.0348
2006-10-26 11:45:00,21.53,21.53,21.48,21.48,21415.658461966348,10.7298,10.7298,10.7049,10.7049,21415.6585
2006-10-26 11:50:00,21.48,21.49,21.47,21.47,15575.024335975526,10.7049,10.7098,10.6999,10.6999,15575.0243
2006-10-26 11:55:00,21.47,21.47,21.45,21.45,10568.76651369768,10.6999,10.6999,10.6899,10.6899,10568.7665
2006-10-26 12:00:00,21.45,21.46,21.45,21.46,19468.780419969407,10.6899,10.6949,10.6899,10.6949,19468.7804
2006-10-26 12:05:00,21.45,21.49,21.45,21.49,73703.24016131276,10.6899,10.7098,10.6899,10.7098,73703.2402
2006-10-26 12:10:00,21.49,21.52,21.48,21.49,42275.06605479072,10.7098,10.7248,10.7049,10.7098,42275.0661
2006-10-26 12:15:00,21.49,21.49,21.46,21.46,13906.271728549576,10.7098,10.7098,10.6949,10.6949,13906.2717
2006-10-26 12:20:00,21.46,21.47,21.45,21.45,22528.16020025032,10.6949,10.6999,10.6899,10.6899,22528.1602
2006-10-26 12:25:00,21.46,21.46,21.44,21.45,18078.15324711445,10.6949,10.6949,10.6849,10.6899,18078.1532
2006-10-26 12:30:00,21.45,21.45,21.43,21.45,18912.529550827425,10.6899,10.6899,10.6799,10.6899,18912.5296
2006-10-26 12:35:00,21.45,21.45,21.44,21.45,11403.142817410651,10.6899,10.6899,10.6849,10.6899,11403.1428
2006-10-26 12:40:00,21.45,21.46,21.44,21.46,18912.529550827425,10.6899,10.6949,10.6849,10.6949,18912.5296
2006-10-26 12:45:00,21.46,21.47,21.44,21.45,32818.801279377,10.6949,10.6999,10.6849,10.6899,32818.8013
2006-10-26 12:50:00,21.45,21.48,21.45,21.47,46168.8221387846,10.6899,10.7049,10.6899,10.6999,46168.8221
2006-10-26 12:55:00,21.46,21.47,21.45,21.47,18356.27868168544,10.6949,10.6999,10.6899,10.6999,18356.2787
2006-10-26 13:00:00,21.47,21.48,21.45,21.45,43387.56779307468,10.6999,10.7049,10.6899,10.6899,43387.5678
2006-10-26 13:05:00,21.45,21.46,21.45,21.46,20303.156723682383,10.6899,10.6949,10.6899,10.6949,20303.1567
2006-10-26 13:10:00,21.46,21.46,21.43,21.45,38381.30997079684,10.6949,10.6949,10.6799,10.6899,38381.31
2006-10-26 13:15:00,21.45,21.45,21.44,21.44,15575.024335975526,10.6899,10.6899,10.6849,10.6849,15575.0243
2006-10-26 13:20:00,21.45,21.45,21.44,21.44,14462.52259769156,10.6899,10.6899,10.6849,10.6849,14462.5226
2006-10-26 13:25:00,21.45,21.45,21.43,21.45,57293.83952162426,10.6899,10.6899,10.6799,10.6899,57293.8395
2006-10-26 13:30:00,21.47,21.47,21.44,21.45,13350.020859407594,10.6999,10.6999,10.6849,10.6899,13350.0209
2006-10-26 13:35:00,21.45,21.47,21.45,21.47,52287.58169934641,10.6899,10.6999,10.6899,10.6999,52287.5817
2006-10-26 13:40:00,21.47,21.48,21.47,21.47,28925.04519538312,10.6999,10.7049,10.6999,10.6999,28925.0452
2006-10-26 13:45:00,21.47,21.49,21.47,21.48,52565.7071339174,10.6999,10.7098,10.6999,10.7049,52565.7071
2006-10-26 13:50:00,21.49,21.51,21.47,21.48,77596.99624530664,10.7098,10.7198,10.6999,10.7049,77596.9962
2006-10-26 13:55:00,21.49,21.5,21.48,21.49,63412.59908218607,10.7098,10.7148,10.7049,10.7098,63412.5991
2006-10-26 14:00:00,21.49,21.57,21.49,21.57,65637.602558754,10.7098,10.7497,10.7098,10.7497,65637.6026
2006-10-26 14:05:00,21.57,21.6,21.57,21.59,53678.208872201365,10.7497,10.7647,10.7497,10.7597,53678.2089
2006-10-26 14:10:00,21.59,21.62,21.59,21.61,40328.18801279378,10.7597,10.7746,10.7597,10.7696,40328.188
2006-10-26 14:15:00,21.61,21.66,21.61,21.66,68418.85690446392,10.7696,10.7946,10.7696,10.7946,68418.8569
2006-10-26 14:20:00,21.66,21.66,21.62,21.64,40884.43888193576,10.7946,10.7946,10.7746,10.7846,40884.4389
2006-10-26 14:25:00,21.63,21.69,21.63,21.69,47559.44931163955,10.7796,10.8095,10.7796,10.8095,47559.4493
2006-10-26 14:30:00,21.69,21.73,21.68,21.71,62021.97190933112,10.8095,10.8294,10.8045,10.8195,62021.9719
2006-10-26 14:35:00,21.71,21.72,21.68,21.72,74815.74189959673,10.8195,10.8245,10.8045,10.8245,74815.7419
2006-10-26 14:40:00,21.72,21.72,21.71,21.71,46725.07300792658,10.8245,10.8245,10.8195,10.8195,46725.073
2006-10-26 14:45:00,21.71,21.71,21.68,21.7,58406.34125990822,10.8195,10.8195,10.8045,10.8145,58406.3413
2006-10-26 14:50:00,21.71,21.72,21.71,21.72,14462.52259769156,10.8195,10.8245,10.8195,10.8245,14462.5226
2006-10-26 14:55:00,21.72,21.72,21.69,21.69,26421.916284244195,10.8245,10.8245,10.8095,10.8095,26421.9163
2006-10-26 15:00:00,21.69,21.69,21.67,21.68,60631.34473647615,10.8095,10.8095,10.7995,10.8045,60631.3447
2006-10-26 15:05:00,21.68,21.68,21.66,21.66,50618.82909192046,10.8045,10.8045,10.7946,10.7946,50618.8291
2006-10-26 15:10:00,21.66,21.66,21.65,21.66,42275.06605479072,10.7946,10.7946,10.7896,10.7946,42275.0661
2006-10-26 15:15:00,21.66,21.66,21.65,21.66,46168.8221387846,10.7946,10.7946,10.7896,10.7946,46168.8221
2006-10-26 15:20:00,21.66,21.67,21.66,21.67,47837.57474621054,10.7946,10.7995,10.7946,10.7995,47837.5747
2006-10-26 15:25:00,21.66,21.67,21.65,21.66,41162.564316506745,10.7946,10.7995,10.7896,10.7946,41162.5643
2006-10-26 15:30:00,21.66,21.66,21.63,21.64,61187.59560561814,10.7946,10.7946,10.7796,10.7846,61187.5956
2006-10-26 15:35:00,21.65,21.65,21.64,21.64,77040.74537616466,10.7896,10.7896,10.7846,10.7846,77040.7454
2006-10-26 15:40:00,21.64,21.65,21.64,21.65,34209.42845223196,10.7846,10.7896,10.7846,10.7896,34209.4285
2006-10-26 15:45:00,21.65,21.66,21.63,21.66,75093.86733416772,10.7896,10.7946,10.7796,10.7946,75093.8673
2006-10-26 15:50:00,21.67,21.69,21.66,21.67,141565.8461966347,10.7995,10.8095,10.7946,10.7995,141565.8462
2006-10-26 15:55:00,21.66,21.69,21.66,21.67,127659.57446808512,10.7946,10.8095,10.7946,10.7995,127659.5745
2006-10-27 09:30:00,21.43,21.47,21.3,21.47,305381.7271589487,10.6799,10.6999,10.6151,10.6999,305381.7272
2006-10-27 09:35:00,21.47,21.47,21.35,21.41,248922.26394103744,10.6999,10.6999,10.6401,10.67,248922.2639
2006-10-27 09:40:00,21.41,21.41,21.34,21.36,159922.12487832014,10.67,10.67,10.6351,10.645,159922.1249
2006-10-27 09:45:00,21.36,21.37,21.29,21.29,73981.36559588375,10.645,10.65,10.6102,10.6102,73981.3656
2006-10-27 09:50:00,21.3,21.37,21.29,21.34,130440.82881379504,10.6151,10.65,10.6102,10.6351,130440.8288
2006-10-27 09:55:00,21.34,21.38,21.3,21.32,100681.40731469894,10.6351,10.655,10.6151,10.6251,100681.4073
2006-10-27 10:00:00,21.32,21.37,21.3,21.33,46725.07300792658,10.6251,10.65,10.6151,10.6301,46725.073
2006-10-27 10:05:00,21.33,21.33,21.17,21.21,144347.10054234462,10.6301,10.6301,10.5504,10.5703,144347.1005
2006-10-27 10:10:00,21.21,21.31,21.21,21.31,77040.74537616466,10.5703,10.6201,10.5703,10.6201,77040.7454
2006-10-27 10:15:00,21.31,21.39,21.31,21.39,42553.19148936171,10.6201,10.66,10.6201,10.66,42553.1915
2006-10-27 10:20:00,21.39,21.39,21.32,21.32,65915.727993325,10.66,10.66,10.6251,10.6251,65915.728
2006-10-27 10:25:00,21.32,21.38,21.32,21.38,34765.679321373944,10.6251,10.655,10.6251,10.655,34765.6793
2006-10-27 10:30:00,21.38,21.43,21.38,21.43,33096.92671394799,10.655,10.6799,10.655,10.6799,33096.9267
2006-10-27 10:35:00,21.43,21.47,21.42,21.46,55903.2123487693,10.6799,10.6999,10.675,10.6949,55903.2123
2006-10-27 10:40:00,21.47,21.47,21.45,21.45,37268.80823251286,10.6999,10.6999,10.6899,10.6899,37268.8082
2006-10-27 10:45:00,21.45,21.45,21.42,21.43,36156.3064942289,10.6899,10.6899,10.675,10.6799,36156.3065
2006-10-27 10:50:00,21.43,21.47,21.43,21.47,40606.313447364766,10.6799,10.6999,10.6799,10.6999,40606.3134
2006-10-27 10:55:00,21.47,21.47,21.45,21.47,27256.29258795717,10.6999,10.6999,10.6899,10.6999,27256.2926
2006-10-27 11:00:00,21.47,21.47,21.44,21.47,37825.05910165485,10.6999,10.6999,10.6849,10.6999,37825.0591
2006-10-27 11:05:00,21.47,21.47,21.43,21.44,103740.78709497984,10.6999,10.6999,10.6799,10.6849,103740.7871
2006-10-27 11:10:00,21.43,21.47,21.43,21.46,89278.26449728828,10.6799,10.6999,10.6799,10.6949,89278.2645
2006-10-27 11:15:00,21.46,21.47,21.43,21.44,68696.9823390349,10.6949,10.6999,10.6799,10.6849,68696.9823
2006-10-27 11:20:00,21.44,21.44,21.39,21.4,54790.71061048533,10.6849,10.6849,10.66,10.665,54790.7106
2006-10-27 11:25:00,21.41,21.41,21.4,21.41,37825.05910165485,10.67,10.67,10.665,10.67,37825.0591
2006-10-27 11:30:00,21.41,21.42,21.4,21.42,39771.93714365179,10.67,10.675,10.665,10.675,39771.9371
2006-10-27 11:35:00,21.42,21.44,21.41,21.43,51453.20539563344,10.675,10.6849,10.67,10.6799,51453.2054
2006-10-27 11:40:00,21.43,21.47,21.43,21.45,78153.24711444862,10.6799,10.6999,10.6799,10.6899,78153.2471
2006-10-27 11:45:00,21.45,21.45,21.41,21.41,24475.03824224725,10.6899,10.6899,10.67,10.67,24475.0382
2006-10-27 11:50:00,21.42,21.43,21.4,21.41,46168.8221387846,10.675,10.6799,10.665,10.67,46168.8221
2006-10-27 11:55:00,21.4,21.41,21.4,21.4,13350.020859407594,10.665,10.67,10.665,10.665,13350.0209
2006-10-27 12:00:00,21.4,21.4,21.39,21.39,308441.1069392296,10.665,10.665,10.66,10.66,308441.1069
2006-10-27 12:05:00,21.4,21.4,21.39,21.4,46168.8221387846,10.665,10.665,10.66,10.665,46168.8221
2006-10-27 12:10:00,21.39,21.41,21.39,21.41,28925.04519538312,10.66,10.67,10.66,10.67,28925.0452
2006-10-27 12:15:00,21.41,21.41,21.39,21.4,27812.54345709916,10.67,10.67,10.66,10.665,27812.5435
2006-10-27 12:20:00,21.39,21.4,21.39,21.39,36156.3064942289,10.66,10.665,10.66,10.66,36156.3065
2006-10-27 12:25:00,21.39,21.4,21.39,21.4,24196.912807676264,10.66,10.665,10.66,10.665,24196.9128
2006-10-27 12:30:00,21.4,21.42,21.4,21.41,36990.682797941874,10.665,10.675,10.665,10.67,36990.6828
2006-10-27 12:35:00,21.4,21.42,21.4,21.41,19468.780419969407,10.665,10.675,10.665,10.67,19468.7804
2006-10-27 12:40:00,21.42,21.42,21.4,21.4,22528.16020025032,10.675,10.675,10.665,10.665,22528.1602
2006-10-27 12:45:00,21.4,21.41,21.39,21.41,33375.05214851898,10.665,10.67,10.66,10.67,33375.0521
2006-10-27 12:50:00,21.4,21.4,21.39,21.4,57850.09039076624,10.665,10.665,10.66,10.665,57850.0904
2006-10-27 12:55:00,21.4,21.42,21.39,21.41,23640.66193853428,10.665,10.675,10.66,10.67,23640.6619
2006-10-27 13:00:00,21.41,21.41,21.41,21.41,7509.386733416772,10.67,10.67,10.67,10.67,7509.3867
2006-10-27 13:05:00,21.41,21.41,21.39,21.4,58128.21582533723,10.67,10.67,10.66,10.665,58128.2158
2006-10-27 13:10:00,21.41,21.44,21.41,21.44,50062.57822277848,10.67,10.6849,10.67,10.6849,50062.5782
2006-10-27 13:15:00,21.45,21.45,21.41,21.41,26978.16715338618,10.6899,10.6899,10.67,10.67,26978.1672
2006-10-27 13:20:00,21.41,21.41,21.4,21.4,26143.790849673205,10.67,10.67,10.665,10.665,26143.7908
2006-10-27 13:25:00,21.41,21.42,21.38,21.39,53956.33430677236,10.67,10.675,10.655,10.66,53956.3343
2006-10-27 13:30:00,21.39,21.4,21.37,21.39,35878.18105965791,10.66,10.665,10.65,10.66,35878.1811
2006-10-27 13:35:00,21.39,21.39,21.34,21.34,72034.48755388681,10.66,10.66,10.6351,10.6351,72034.4876
2006-10-27 13:40:00,21.35,21.35,21.34,21.34,25587.539980531223,10.6401,10.6401,10.6351,10.6351,25587.54
2006-10-27 13:45:00,21.34,21.36,21.32,21.33,35600.05562508692,10.6351,10.645,10.6251,10.6301,35600.0556
2006-10-27 13:50:00,21.32,21.38,21.32,21.38,105131.4142678348,10.6251,10.655,10.6251,10.655,105131.4143
2006-10-27 13:55:00,21.38,21.39,21.37,21.39,27534.418022528163,10.655,10.66,10.65,10.66,27534.418
2006-10-27 14:00:00,21.38,21.39,21.37,21.39,44221.94409678766,10.655,10.66,10.65,10.66,44221.9441
2006-10-27 14:05:00,21.38,21.39,21.36,21.36,26143.790849673205,10.655,10.66,10.645,10.645,26143.7908
2006-10-27 14:10:00,21.37,21.39,21.36,21.36,41996.94062021972,10.65,10.66,10.645,10.645,41996.9406
2006-10-27 14:15:00,21.36,21.39,21.36,21.39,24475.03824224725,10.645,10.66,10.645,10.66,24475.0382
2006-10-27 14:20:00,21.39,21.39,21.37,21.37,31428.174106522045,10.66,10.66,10.65,10.65,31428.1741
2006-10-27 14:25:00,21.37,21.37,21.32,21.34,48115.70018078154,10.65,10.65,10.6251,10.6351,48115.7002
2006-10-27 14:30:00,21.34,21.35,21.32,21.33,39493.8117090808,10.6351,10.6401,10.6251,10.6301,39493.8117
2006-10-27 14:35:00,21.33,21.34,21.33,21.34,47003.19844249757,10.6301,10.6351,10.6301,10.6351,47003.1984
2006-10-27 14:40:00,21.34,21.34,21.32,21.34,62021.97190933112,10.6351,10.6351,10.6251,10.6351,62021.9719
2006-10-27 14:45:00,21.34,21.34,21.32,21.32,61743.846474760125,10.6351,10.6351,10.6251,10.6251,61743.8465
2006-10-27 14:50:00,21.32,21.32,21.27,21.27,26700.041718815188,10.6251,10.6251,10.6002,10.6002,26700.0417
2006-10-27 14:55:00,21.27,21.27,21.25,21.26,39771.93714365179,10.6002,10.6002,10.5902,10.5952,39771.9371
2006-10-27 15:00:00,21.26,21.27,21.25,21.25,39215.68627450981,10.5952,10.6002,10.5902,10.5902,39215.6863
2006-10-27 15:05:00,21.25,21.26,21.25,21.25,37268.80823251286,10.5902,10.5952,10.5902,10.5902,37268.8082
2006-10-27 15:10:00,21.25,21.25,21.23,21.23,58406.34125990822,10.5902,10.5902,10.5803,10.5803,58406.3413
2006-10-27 15:15:00,21.23,21.24,21.22,21.22,57015.71408705327,10.5803,10.5852,10.5753,10.5753,57015.7141
2006-10-27 15:20:00,21.22,21.25,21.21,21.25,87331.38645529134,10.5753,10.5902,10.5703,10.5902,87331.3865
2006-10-27 15:25:00,21.24,21.24,21.21,21.21,55068.83604505633,10.5852,10.5852,10.5703,10.5703,55068.836
2006-10-27 15:30:00,21.21,21.24,21.21,21.21,103462.66166040883,10.5703,10.5852,10.5703,10.5703,103462.6617
2006-10-27 15:35:00,21.21,21.21,21.18,21.19,55346.96147962732,10.5703,10.5703,10.5553,10.5603,55346.9615
2006-10-27 15:40:00,21.18,21.19,21.18,21.18,85662.63384786539,10.5553,10.5603,10.5553,10.5553,85662.6338
2006-10-27 15:45:00,21.18,21.18,21.18,21.18,139340.84272006675,10.5553,10.5553,10.5553,10.5553,139340.8427
2006-10-27 15:50:00,21.18,21.2,21.17,21.17,225837.85287164515,10.5553,10.5653,10.5504,10.5504,225837.8529
2006-10-27 15:55:00,21.17,21.22,21.17,21.22,216103.4626616604,10.5504,10.5753,10.5504,10.5753,216103.4627
2006-10-30 09:30:00,21.21,21.25,21.19,21.19,58406.34125990822,10.5703,10.5902,10.5603,10.5603,58406.3413
2006-10-30 09:35:00,21.19,21.29,21.19,21.29,18634.40411625643,10.5603,10.6102,10.5603,10.6102,18634.4041
2006-10-30 09:40:00,21.31,21.39,21.31,21.35,42553.19148936171,10.6201,10.66,10.6201,10.6401,42553.1915
2006-10-30 09:45:00,21.35,21.4,21.35,21.39,29203.17062995411,10.6401,10.665,10.6401,10.66,29203.1706
2006-10-30 09:50:00,21.39,21.39,21.36,21.37,41996.94062021972,10.66,10.66,10.645,10.65,41996.9406
2006-10-30 09:55:00,21.37,21.37,21.32,21.35,59518.84299819219,10.65,10.65,10.6251,10.6401,59518.843
2006-10-30 10:00:00,21.35,21.37,21.33,21.34,48393.82561535253,10.6401,10.65,10.6301,10.6351,48393.8256
2006-10-30 10:05:00,21.34,21.34,21.32,21.32,63412.59908218607,10.6351,10.6351,10.6251,10.6251,63412.5991
2006-10-30 10:10:00,21.32,21.38,21.32,21.36,95953.27492699208,10.6251,10.655,10.6251,10.645,95953.2749
2006-10-30 10:15:00,21.36,21.44,21.36,21.37,63968.849951328055,10.645,10.6849,10.645,10.65,63968.85
2006-10-30 10:20:00,21.36,21.44,21.34,21.4,41718.81518564873,10.645,10.6849,10.6351,10.665,41718.8152
2006-10-30 10:25:00,21.4,21.4,21.34,21.35,12515.64455569462,10.665,10.665,10.6351,10.6401,12515.6446
2006-10-30 10:30:00,21.35,21.38,21.34,21.36,27256.29258795717,10.6401,10.655,10.6351,10.645,27256.2926
2006-10-30 10:35:00,21.36,21.43,21.35,21.42,37825.05910165485,10.645,10.6799,10.6401,10.675,37825.0591
2006-10-30 10:40:00,21.42,21.44,21.42,21.43,60353.21930190516,10.675,10.6849,10.675,10.6799,60353.2193
2006-10-30 10:45:00,21.43,21.45,21.41,21.42,44500.06953135865,10.6799,10.6899,10.67,10.675,44500.0695
2006-10-30 10:50:00,21.41,21.43,21.39,21.43,45056.32040050063,10.67,10.6799,10.66,10.6799,45056.3204
2006-10-30 10:55:00,21.44,21.46,21.43,21.44,14184.397163120568,10.6849,10.6949,10.6799,10.6849,14184.3972
2006-10-30 11:00:00,21.44,21.48,21.44,21.47,23084.4110693923,10.6849,10.7049,10.6849,10.6999,23084.4111
2006-10-30 11:05:00,21.47,21.51,21.47,21.47,47837.57474621054,10.6999,10.7198,10.6999,10.6999,47837.5747
2006-10-30 11:10:00,21.47,21.49,21.46,21.49,72590.73842302879,10.6999,10.7098,10.6949,10.7098,72590.7384
2006-10-30 11:15:00,21.49,21.49,21.45,21.47,31428.174106522045,10.7098,10.7098,10.6899,10.6999,31428.1741
2006-10-30 11:20:00,21.45,21.49,21.45,21.46,54790.71061048533,10.6899,10.7098,10.6899,10.6949,54790.7106
2006-10-30 11:25:00,21.46,21.46,21.43,21.43,18078.15324711445,10.6949,10.6949,10.6799,10.6799,18078.1532
2006-10-30 11:30:00,21.43,21.44,21.43,21.43,11681.268251981644,10.6799,10.6849,10.6799,10.6799,11681.2683
2006-10-30 11:35:00,21.44,21.45,21.43,21.44,64246.97538589904,10.6849,10.6899,10.6799,10.6849,64246.9754
2006-10-30 11:40:00,21.43,21.45,21.43,21.44,27534.418022528163,10.6799,10.6899,10.6799,10.6849,27534.418
2006-10-30 11:45:00,21.44,21.45,21.44,21.44,18912.529550827425,10.6849,10.6899,10.6849,10.6849,18912.5296
2006-10-30 11:50:00,21.45,21.46,21.45,21.46,3059.3797802809067,10.6899,10.6949,10.6899,10.6949,3059.3798
2006-10-30 11:55:00,21.45,21.47,21.44,21.47,15575.024335975526,10.6899,10.6999,10.6849,10.6999,15575.0243
2006-10-30 12:00:00,21.45,21.45,21.42,21.43,15853.149770546515,10.6899,10.6899,10.675,10.6799,15853.1498
2006-10-30 12:05:00,21.42,21.44,21.42,21.43,15296.898901404536,10.675,10.6849,10.675,10.6799,15296.8989
2006-10-30 12:10:00,21.43,21.44,21.42,21.44,4450.006953135865,10.6799,10.6849,10.675,10.6849,4450.007
2006-10-30 12:15:00,21.44,21.44,21.4,21.4,17521.902377972467,10.6849,10.6849,10.665,10.665,17521.9024
2006-10-30 12:20:00,21.4,21.41,21.39,21.4,13906.271728549576,10.665,10.67,10.66,10.665,13906.2717
2006-10-30 12:25:00,21.4,21.44,21.4,21.44,13628.146293978583,10.665,10.6849,10.665,10.6849,13628.1463
2006-10-30 12:30:00,21.43,21.44,21.43,21.44,9456.264775413712,10.6799,10.6849,10.6799,10.6849,9456.2648
2006-10-30 12:35:00,21.44,21.45,21.43,21.45,8343.763037129745,10.6849,10.6899,10.6799,10.6899,8343.763
2006-10-30 12:40:00,21.44,21.45,21.43,21.43,6118.7595605618135,10.6849,10.6899,10.6799,10.6799,6118.7596
2006-10-30 12:45:00,21.43,21.44,21.43,21.43,6118.7595605618135,10.6799,10.6849,10.6799,10.6799,6118.7596
2006-10-30 12:50:00,21.42,21.44,21.42,21.44,13628.146293978583,10.675,10.6849,10.675,10.6849,13628.1463
2006-10-30 12:55:00,21.44,21.49,21.44,21.49,17800.02781254346,10.6849,10.7098,10.6849,10.7098,17800.0278
2006-10-30 13:00:00,21.49,21.49,21.46,21.47,35600.05562508692,10.7098,10.7098,10.6949,10.6999,35600.0556
2006-10-30 13:05:00,21.48,21.49,21.47,21.48,5006.257822277848,10.7049,10.7098,10.6999,10.7049,5006.2578
2006-10-30 13:10:00,21.48,21.5,21.48,21.49,14740.648032262552,10.7049,10.7148,10.7049,10.7098,14740.648
2006-10-30 13:15:00,21.49,21.5,21.47,21.49,48393.82561535253,10.7098,10.7148,10.6999,10.7098,48393.8256
2006-10-30 13:20:00,21.49,21.5,21.49,21.5,15853.149770546515,10.7098,10.7148,10.7098,10.7148,15853.1498
2006-10-30 13:25:00,21.49,21.5,21.48,21.49,43665.69322764567,10.7098,10.7148,10.7049,10.7098,43665.6932
2006-10-30 13:30:00,21.49,21.51,21.49,21.51,18634.40411625643,10.7098,10.7198,10.7098,10.7198,18634.4041
2006-10-30 13:35:00,21.51,21.56,21.51,21.56,74259.49103045474,10.7198,10.7447,10.7198,10.7447,74259.491
2006-10-30 13:40:00,21.56,21.57,21.56,21.57,38659.43540536783,10.7447,10.7497,10.7447,10.7497,38659.4354
2006-10-30 13:45:00,21.57,21.57,21.51,21.52,74259.49103045474,10.7497,10.7497,10.7198,10.7248,74259.491
2006-10-30 13:50:00,21.52,21.54,21.51,21.52,12237.519121123629,10.7248,10.7348,10.7198,10.7248,12237.5191
2006-10-30 13:55:00,21.51,21.56,21.51,21.53,32262.550410235017,10.7198,10.7447,10.7198,10.7298,32262.5504
2006-10-30 14:00:00,21.55,21.56,21.54,21.55,10568.76651369768,10.7397,10.7447,10.7348,10.7397,10568.7665
2006-10-30 14:05:00,21.56,21.56,21.53,21.53,23640.66193853428,10.7447,10.7447,10.7298,10.7298,23640.6619
2006-10-30 14:10:00,21.55,21.55,21.54,21.54,18078.15324711445,10.7397,10.7397,10.7348,10.7348,18078.1532
2006-10-30 14:15:00,21.55,21.55,21.54,21.55,13906.271728549576,10.7397,10.7397,10.7348,10.7397,13906.2717
2006-10-30 14:20:00,21.56,21.56,21.53,21.54,18634.40411625643,10.7447,10.7447,10.7298,10.7348,18634.4041
2006-10-30 14:25:00,21.54,21.56,21.53,21.54,29203.17062995411,10.7348,10.7447,10.7298,10.7348,29203.1706
2006-10-30 14:30:00,21.54,21.54,21.52,21.54,19468.780419969407,10.7348,10.7348,10.7248,10.7348,19468.7804
2006-10-30 14:35:00,21.54,21.56,21.54,21.55,34487.553886802954,10.7348,10.7447,10.7348,10.7397,34487.5539
2006-10-30 14:40:00,21.55,21.55,21.54,21.54,16965.651508830484,10.7397,10.7397,10.7348,10.7348,16965.6515
2006-10-30 14:45:00,21.54,21.55,21.53,21.55,19190.65498539841,10.7348,10.7397,10.7298,10.7397,19190.655
2006-10-30 14:50:00,21.55,21.55,21.54,21.54,18912.529550827425,10.7397,10.7397,10.7348,10.7348,18912.5296
2006-10-30 14:55:00,21.54,21.55,21.54,21.54,20303.156723682383,10.7348,10.7397,10.7348,10.7348,20303.1567
2006-10-30 15:00:00,21.54,21.55,21.54,21.54,23918.78737310527,10.7348,10.7397,10.7348,10.7348,23918.7874
2006-10-30 15:05:00,21.55,21.57,21.54,21.56,28368.79432624113,10.7397,10.7497,10.7348,10.7447,28368.7943
2006-10-30 15:10:00,21.56,21.57,21.56,21.57,14184.397163120568,10.7447,10.7497,10.7447,10.7497,14184.3972
2006-10-30 15:15:00,21.56,21.57,21.55,21.55,19746.9058545404,10.7447,10.7497,10.7397,10.7397,19746.9059
2006-10-30 15:20:00,21.55,21.56,21.53,21.56,61465.72104018913,10.7397,10.7447,10.7298,10.7447,61465.721
2006-10-30 15:25:00,21.55,21.55,21.55,21.55,13071.895424836604,10.7397,10.7397,10.7397,10.7397,13071.8954
2006-10-30 15:30:00,21.55,21.56,21.55,21.56,28646.91976081213,10.7397,10.7447,10.7397,10.7447,28646.9198
2006-10-30 15:35:00,21.56,21.56,21.55,21.56,49784.45278820748,10.7447,10.7447,10.7397,10.7447,49784.4528
2006-10-30 15:40:00,21.56,21.56,21.56,21.56,48115.70018078154,10.7447,10.7447,10.7447,10.7447,48115.7002
2006-10-30 15:45:00,21.56,21.61,21.56,21.61,93450.14601585316,10.7447,10.7696,10.7447,10.7696,93450.146
2006-10-30 15:50:00,21.61,21.64,21.6,21.62,77596.99624530664,10.7696,10.7846,10.7647,10.7746,77596.9962
2006-10-30 15:55:00,21.62,21.63,21.6,21.61,75650.1182033097,10.7746,10.7796,10.7647,10.7696,75650.1182
2006-10-31 09:30:00,21.68,21.75,21.64,21.65,53956.33430677236,10.8045,10.8394,10.7846,10.7896,53956.3343
2006-10-31 09:35:00,21.67,21.75,21.67,21.73,53121.958003059386,10.7995,10.8394,10.7995,10.8294,53121.958
2006-10-31 09:40:00,21.73,21.73,21.68,21.68,33375.05214851898,10.8294,10.8294,10.8045,10.8045,33375.0521
2006-10-31 09:45:00,21.68,21.7,21.66,21.66,21693.78389653734,10.8045,10.8145,10.7946,10.7946,21693.7839
2006-10-31 09:50:00,21.66,21.7,21.66,21.66,25031.28911138924,10.7946,10.8145,10.7946,10.7946,25031.2891
2006-10-31 09:55:00,21.66,21.7,21.65,21.65,31428.174106522045,10.7946,10.8145,10.7896,10.7896,31428.1741
2006-10-31 10:00:00,21.65,21.65,21.59,21.62,39215.68627450981,10.7896,10.7896,10.7597,10.7746,39215.6863
2006-10-31 10:05:00,21.6,21.61,21.51,21.51,35043.80475594493,10.7647,10.7696,10.7198,10.7198,35043.8048
2006-10-31 10:10:00,21.5,21.51,21.49,21.5,38937.560839938815,10.7148,10.7198,10.7098,10.7148,38937.5608
2006-10-31 10:15:00,21.5,21.5,21.47,21.48,25865.66541510221,10.7148,10.7148,10.6999,10.7049,25865.6654
2006-10-31 10:20:00,21.48,21.52,21.47,21.52,26143.790849673205,10.7049,10.7248,10.6999,10.7248,26143.7908
2006-10-31 10:25:00,21.52,21.52,21.49,21.5,25865.66541510221,10.7248,10.7248,10.7098,10.7148,25865.6654
2006-10-31 10:30:00,21.5,21.53,21.5,21.53,31150.04867195105,10.7148,10.7298,10.7148,10.7298,31150.0487
2006-10-31 10:35:00,21.54,21.57,21.53,21.54,40328.18801279378,10.7348,10.7497,10.7298,10.7348,40328.188
2006-10-31 10:40:00,21.55,21.55,21.52,21.53,21137.53302739536,10.7397,10.7397,10.7248,10.7298,21137.533
2006-10-31 10:45:00,21.53,21.53,21.49,21.5,38381.30997079684,10.7298,10.7298,10.7098,10.7148,38381.31
2006-10-31 10:50:00,21.5,21.53,21.49,21.52,43109.442358503686,10.7148,10.7298,10.7098,10.7248,43109.4424
2006-10-31 10:55:00,21.53,21.54,21.52,21.54,29481.296064525104,10.7298,10.7348,10.7248,10.7348,29481.2961
2006-10-31 11:00:00,21.54,21.57,21.54,21.57,36156.3064942289,10.7348,10.7497,10.7348,10.7497,36156.3065
2006-10-31 11:05:00,21.57,21.57,21.52,21.53,39493.8117090808,10.7497,10.7497,10.7248,10.7298,39493.8117
2006-10-31 11:10:00,21.53,21.53,21.52,21.52,8900.01390627173,10.7298,10.7298,10.7248,10.7248,8900.0139
2006-10-31 11:15:00,21.53,21.53,21.45,21.46,38659.43540536783,10.7298,10.7298,10.6899,10.6949,38659.4354
2006-10-31 11:20:00,21.46,21.47,21.45,21.47,12793.769990265611,10.6949,10.6999,10.6899,10.6999,12793.77
2006-10-31 11:25:00,21.47,21.49,21.47,21.48,41996.94062021972,10.6999,10.7098,10.6999,10.7049,41996.9406
2006-10-31 11:30:00,21.48,21.48,21.47,21.48,31150.04867195105,10.7049,10.7049,10.6999,10.7049,31150.0487
2006-10-31 11:35:00,21.48,21.48,21.46,21.47,37268.80823251286,10.7049,10.7049,10.6949,10.6999,37268.8082
2006-10-31 11:40:00,21.46,21.46,21.44,21.44,32818.801279377,10.6949,10.6949,10.6849,10.6849,32818.8013
2006-10-31 11:45:00,21.43,21.43,21.4,21.41,59518.84299819219,10.6799,10.6799,10.665,10.67,59518.843
2006-10-31 11:50:00,21.41,21.42,21.4,21.41,74537.61646502573,10.67,10.675,10.665,10.67,74537.6165
2006-10-31 11:55:00,21.41,21.41,21.4,21.4,116534.55708524544,10.67,10.67,10.665,10.665,116534.5571
2006-10-31 12:00:00,21.4,21.42,21.4,21.4,142400.22250034768,10.665,10.675,10.665,10.665,142400.2225
2006-10-31 12:05:00,21.4,21.42,21.39,21.39,60075.09386733417,10.665,10.675,10.66,10.66,60075.0939
2006-10-31 12:10:00,21.39,21.39,21.36,21.36,27812.54345709916,10.66,10.66,10.645,10.645,27812.5435
2006-10-31 12:15:00,21.36,21.36,21.32,21.33,63968.849951328055,10.645,10.645,10.6251,10.6301,63968.85
2006-10-31 12:20:00,21.33,21.34,21.32,21.34,95953.27492699208,10.6301,10.6351,10.6251,10.6351,95953.2749
2006-10-31 12:25:00,21.34,21.34,21.32,21.33,40606.313447364766,10.6351,10.6351,10.6251,10.6301,40606.3134
2006-10-31 12:30:00,21.33,21.33,21.31,21.32,33096.92671394799,10.6301,10.6301,10.6201,10.6251,33096.9267
2006-10-31 12:35:00,21.31,21.33,21.28,21.29,458906.96704213606,10.6201,10.6301,10.6052,10.6102,458906.967
2006-10-31 12:40:00,21.29,21.31,21.29,21.3,35321.93019051592,10.6102,10.6201,10.6102,10.6151,35321.9302
2006-10-31 12:45:00,21.3,21.35,21.3,21.34,22806.285634821303,10.6151,10.6401,10.6151,10.6351,22806.2856
2006-10-31 12:50:00,21.34,21.35,21.34,21.34,20303.156723682383,10.6351,10.6401,10.6351,10.6351,20303.1567
2006-10-31 12:55:00,21.34,21.35,21.31,21.31,39215.68627450981,10.6351,10.6401,10.6201,10.6201,39215.6863
2006-10-31 13:00:00,21.3,21.31,21.29,21.31,21415.658461966348,10.6151,10.6201,10.6102,10.6201,21415.6585
2006-10-31 13:05:00,21.32,21.33,21.31,21.33,24196.912807676264,10.6251,10.6301,10.6201,10.6301,24196.9128
2006-10-31 13:10:00,21.32,21.33,21.31,21.33,14184.397163120568,10.6251,10.6301,10.6201,10.6301,14184.3972
2006-10-31 13:15:00,21.32,21.32,21.27,21.27,26700.041718815188,10.6251,10.6251,10.6002,10.6002,26700.0417
2006-10-31 13:20:00,21.27,21.27,21.26,21.26,8621.888471700739,10.6002,10.6002,10.5952,10.5952,8621.8885
2006-10-31 13:25:00,21.26,21.28,21.26,21.27,22250.034765679324,10.5952,10.6052,10.5952,10.6002,22250.0348
2006-10-31 13:30:00,21.27,21.29,21.26,21.29,21971.90933110833,10.6002,10.6102,10.5952,10.6102,21971.9093
2006-10-31 13:35:00,21.29,21.3,21.27,21.27,22806.285634821303,10.6102,10.6151,10.6002,10.6002,22806.2856
2006-10-31 13:40:00,21.27,21.29,21.26,21.29,45890.6967042136,10.6002,10.6102,10.5952,10.6102,45890.6967
2006-10-31 13:45:00,21.29,21.29,21.28,21.28,45612.57126964261,10.6102,10.6102,10.6052,10.6052,45612.5713
2006-10-31 13:50:00,21.28,21.3,21.28,21.3,14740.648032262552,10.6052,10.6151,10.6052,10.6151,14740.648
2006-10-31 13:55:00,21.3,21.3,21.28,21.3,19468.780419969407,10.6151,10.6151,10.6052,10.6151,19468.7804
2006-10-31 14:00:00,21.3,21.3,21.27,21.28,19468.780419969407,10.6151,10.6151,10.6002,10.6052,19468.7804
2006-10-31 14:05:00,21.28,21.3,21.28,21.29,31150.04867195105,10.6052,10.6151,10.6052,10.6102,31150.0487
2006-10-31 14:10:00,21.29,21.31,21.29,21.3,15853.149770546515,10.6102,10.6201,10.6102,10.6151,15853.1498
2006-10-31 14:15:00,21.3,21.34,21.3,21.33,33375.05214851898,10.6151,10.6351,10.6151,10.6301,33375.0521
2006-10-31 14:20:00,21.33,21.35,21.31,21.31,23640.66193853428,10.6301,10.6401,10.6201,10.6201,23640.6619
2006-10-31 14:25:00,21.3,21.31,21.29,21.29,29481.296064525104,10.6151,10.6201,10.6102,10.6102,29481.2961
2006-10-31 14:30:00,21.29,21.33,21.29,21.33,27812.54345709916,10.6102,10.6301,10.6102,10.6301,27812.5435
2006-10-31 14:35:00,21.32,21.33,21.31,21.32,22528.16020025032,10.6251,10.6301,10.6201,10.6251,22528.1602
2006-10-31 14:40:00,21.32,21.33,21.31,21.31,18078.15324711445,10.6251,10.6301,10.6201,10.6201,18078.1532
2006-10-31 14:45:00,21.3,21.32,21.29,21.32,31706.299541093034,10.6151,10.6251,10.6102,10.6251,31706.2995
2006-10-31 14:50:00,21.32,21.32,21.3,21.31,10568.76651369768,10.6251,10.6251,10.6151,10.6201,10568.7665
2006-10-31 14:55:00,21.31,21.32,21.3,21.3,27812.54345709916,10.6201,10.6251,10.6151,10.6151,27812.5435
2006-10-31 15:00:00,21.3,21.31,21.29,21.29,19746.9058545404,10.6151,10.6201,10.6102,10.6102,19746.9059
2006-10-31 15:05:00,21.29,21.31,21.29,21.3,25031.28911138924,10.6102,10.6201,10.6102,10.6151,25031.2891
2006-10-31 15:10:00,21.3,21.3,21.27,21.27,48950.07648449451,10.6151,10.6151,10.6002,10.6002,48950.0765
2006-10-31 15:15:00,21.27,21.3,21.27,21.3,29759.421499096094,10.6002,10.6151,10.6002,10.6151,29759.4215
2006-10-31 15:20:00,21.3,21.35,21.3,21.34,36712.557363370885,10.6151,10.6401,10.6151,10.6351,36712.5574
2006-10-31 15:25:00,21.34,21.38,21.34,21.36,40606.313447364766,10.6351,10.655,10.6351,10.645,40606.3134
2006-10-31 15:30:00,21.36,21.36,21.34,21.35,56459.46321791128,10.645,10.645,10.6351,10.6401,56459.4632
2006-10-31 15:35:00,21.35,21.38,21.35,21.38,38103.18453622584,10.6401,10.655,10.6401,10.655,38103.1845
2006-10-31 15:40:00,21.38,21.42,21.37,21.42,65915.727993325,10.655,10.675,10.65,10.675,65915.728
2006-10-31 15:45:00,21.43,21.43,21.37,21.37,43943.81866221666,10.6799,10.6799,10.65,10.65,43943.8187
2006-10-31 15:50:00,21.38,21.39,21.34,21.34,72590.73842302879,10.655,10.66,10.6351,10.6351,72590.7384
2006-10-31 15:55:00,21.34,21.37,21.33,21.36,176331.52551800862,10.6351,10.65,10.6301,10.645,176331.5255
2006-11-01 09:30:00,21.51,21.51,21.38,21.39,55346.96147962732,10.7198,10.7198,10.655,10.66,55346.9615
2006-11-01 09:35:00,21.39,21.44,21.39,21.43,33375.05214851898,10.66,10.6849,10.66,10.6799,33375.0521
2006-11-01 09:40:00,21.43,21.48,21.43,21.45,45890.6967042136,10.6799,10.7049,10.6799,10.6899,45890.6967
2006-11-01 09:45:00,21.45,21.53,21.45,21.51,55068.83604505633,10.6899,10.7298,10.6899,10.7198,55068.836
2006-11-01 09:50:00,21.51,21.51,21.43,21.45,49784.45278820748,10.7198,10.7198,10.6799,10.6899,49784.4528
2006-11-01 09:55:00,21.45,21.51,21.45,21.51,33653.17758308998,10.6899,10.7198,10.6899,10.7198,33653.1776
2006-11-01 10:00:00,21.51,21.54,21.44,21.52,62578.22277847309,10.7198,10.7348,10.6849,10.7248,62578.2228
2006-11-01 10:05:00,21.53,21.56,21.53,21.55,49228.20191906551,10.7298,10.7447,10.7298,10.7397,49228.2019
2006-11-01 10:10:00,21.54,21.55,21.45,21.45,25865.66541510221,10.7348,10.7397,10.6899,10.6899,25865.6654
2006-11-01 10:15:00,21.45,21.49,21.38,21.49,74537.61646502573,10.6899,10.7098,10.655,10.7098,74537.6165
2006-11-01 10:20:00,21.49,21.51,21.44,21.44,25865.66541510221,10.7098,10.7198,10.6849,10.6849,25865.6654
2006-11-01 10:25:00,21.44,21.44,21.41,21.43,35043.80475594493,10.6849,10.6849,10.67,10.6799,35043.8048
2006-11-01 10:30:00,21.43,21.44,21.4,21.44,28646.91976081213,10.6799,10.6849,10.665,10.6849,28646.9198
2006-11-01 10:35:00,21.44,21.46,21.43,21.44,25865.66541510221,10.6849,10.6949,10.6799,10.6849,25865.6654
2006-11-01 10:40:00,21.43,21.45,21.42,21.43,30871.923237380062,10.6799,10.6899,10.675,10.6799,30871.9232
2006-11-01 10:45:00,21.43,21.43,21.4,21.41,20581.28215825337,10.6799,10.6799,10.665,10.67,20581.2822
2006-11-01 10:50:00,21.41,21.44,21.41,21.41,36156.3064942289,10.67,10.6849,10.67,10.67,36156.3065
2006-11-01 10:55:00,21.41,21.42,21.4,21.42,31150.04867195105,10.67,10.675,10.665,10.675,31150.0487
2006-11-01 11:00:00,21.42,21.49,21.42,21.48,45612.57126964261,10.675,10.7098,10.675,10.7049,45612.5713
2006-11-01 11:05:00,21.48,21.5,21.48,21.5,50062.57822277848,10.7049,10.7148,10.7049,10.7148,50062.5782
2006-11-01 11:10:00,21.5,21.52,21.49,21.5,34209.42845223196,10.7148,10.7248,10.7098,10.7148,34209.4285
2006-11-01 11:15:00,21.5,21.53,21.49,21.53,36712.557363370885,10.7148,10.7298,10.7098,10.7298,36712.5574
2006-11-01 11:20:00,21.53,21.57,21.53,21.56,39771.93714365179,10.7298,10.7497,10.7298,10.7447,39771.9371
2006-11-01 11:25:00,21.56,21.56,21.54,21.56,20859.40759282437,10.7447,10.7447,10.7348,10.7447,20859.4076
2006-11-01 11:30:00,21.56,21.57,21.53,21.53,33931.30301766097,10.7447,10.7497,10.7298,10.7298,33931.303
2006-11-01 11:35:00,21.54,21.54,21.49,21.49,34487.553886802954,10.7348,10.7348,10.7098,10.7098,34487.5539
2006-11-01 11:40:00,21.49,21.5,21.49,21.49,32818.801279377,10.7098,10.7148,10.7098,10.7098,32818.8013
2006-11-01 11:45:00,21.49,21.5,21.49,21.49,67584.48060075095,10.7098,10.7148,10.7098,10.7098,67584.4806
2006-11-01 11:50:00,21.49,21.49,21.43,21.43,83993.88124043944,10.7098,10.7098,10.6799,10.6799,83993.8812
2006-11-01 11:55:00,21.43,21.46,21.43,21.46,28090.668891670142,10.6799,10.6949,10.6799,10.6949,28090.6689
2006-11-01 12:00:00,21.45,21.48,21.45,21.45,27256.29258795717,10.6899,10.7049,10.6899,10.6899,27256.2926
2006-11-01 12:05:00,21.45,21.45,21.43,21.44,27812.54345709916,10.6899,10.6899,10.6799,10.6849,27812.5435
2006-11-01 12:10:00,21.44,21.47,21.44,21.47,17800.02781254346,10.6849,10.6999,10.6849,10.6999,17800.0278
2006-11-01 12:15:00,21.48,21.48,21.47,21.48,7509.386733416772,10.7049,10.7049,10.6999,10.7049,7509.3867
2006-11-01 12:20:00,21.48,21.49,21.47,21.47,18634.40411625643,10.7049,10.7098,10.6999,10.6999,18634.4041
2006-11-01 12:25:00,21.47,21.47,21.43,21.44,15853.149770546515,10.6999,10.6999,10.6799,10.6849,15853.1498
2006-11-01 12:30:00,21.44,21.45,21.42,21.42,33375.05214851898,10.6849,10.6899,10.675,10.675,33375.0521
2006-11-01 12:35:00,21.42,21.44,21.41,21.44,18078.15324711445,10.675,10.6849,10.67,10.6849,18078.1532
2006-11-01 12:40:00,21.44,21.44,21.42,21.43,11959.393686552636,10.6849,10.6849,10.675,10.6799,11959.3937
2006-11-01 12:45:00,21.43,21.45,21.43,21.44,22528.16020025032,10.6799,10.6899,10.6799,10.6849,22528.1602
2006-11-01 12:50:00,21.44,21.44,21.42,21.43,14740.648032262552,10.6849,10.6849,10.675,10.6799,14740.648
2006-11-01 12:55:00,21.43,21.44,21.42,21.43,15575.024335975526,10.6799,10.6849,10.675,10.6799,15575.0243
2006-11-01 13:00:00,21.43,21.44,21.41,21.41,28368.79432624113,10.6799,10.6849,10.67,10.67,28368.7943
2006-11-01 13:05:00,21.41,21.44,21.41,21.42,32540.67584480601,10.67,10.6849,10.67,10.675,32540.6758
2006-11-01 13:10:00,21.42,21.43,21.41,21.43,27534.418022528163,10.675,10.6799,10.67,10.6799,27534.418
2006-11-01 13:15:00,21.42,21.42,21.39,21.4,48950.07648449451,10.675,10.675,10.66,10.665,48950.0765
2006-11-01 13:20:00,21.39,21.41,21.38,21.4,31428.174106522045,10.66,10.67,10.655,10.665,31428.1741
2006-11-01 13:25:00,21.4,21.4,21.38,21.39,29203.17062995411,10.665,10.665,10.655,10.66,29203.1706
2006-11-01 13:30:00,21.39,21.4,21.38,21.4,54512.58517591434,10.66,10.665,10.655,10.665,54512.5852
2006-11-01 13:35:00,21.4,21.41,21.39,21.41,46725.07300792658,10.665,10.67,10.66,10.67,46725.073
2006-11-01 13:40:00,21.41,21.42,21.39,21.4,88722.0136281463,10.67,10.675,10.66,10.665,88722.0136
2006-11-01 13:45:00,21.4,21.43,21.39,21.42,45334.44583507162,10.665,10.6799,10.66,10.675,45334.4458
2006-11-01 13:50:00,21.42,21.42,21.4,21.4,30037.546933667087,10.675,10.675,10.665,10.665,30037.5469
2006-11-01 13:55:00,21.4,21.4,21.39,21.39,82325.12863301349,10.665,10.665,10.66,10.66,82325.1286
2006-11-01 14:00:00,21.39,21.41,21.37,21.41,26978.16715338618,10.66,10.67,10.65,10.67,26978.1672
2006-11-01 14:05:00,21.4,21.41,21.39,21.39,22528.16020025032,10.665,10.67,10.66,10.66,22528.1602
2006-11-01 14:10:00,21.39,21.39,21.36,21.36,17800.02781254346,10.66,10.66,10.645,10.645,17800.0278
2006-11-01 14:15:00,21.36,21.37,21.36,21.37,39493.8117090808,10.645,10.65,10.645,10.65,39493.8117
2006-11-01 14:20:00,21.38,21.41,21.37,21.39,35878.18105965791,10.655,10.67,10.65,10.66,35878.1811
2006-11-01 14:25:00,21.38,21.4,21.37,21.4,33375.05214851898,10.655,10.665,10.65,10.665,33375.0521
2006-11-01 14:30:00,21.4,21.4,21.39,21.39,31428.174106522045,10.665,10.665,10.66,10.66,31428.1741
2006-11-01 14:35:00,21.39,21.41,21.38,21.41,62300.0973439021,10.66,10.67,10.655,10.67,62300.0973
2006-11-01 14:40:00,21.41,21.41,21.39,21.4,112640.80100125156,10.67,10.67,10.66,10.665,112640.801
2006-11-01 14:45:00,21.39,21.4,21.38,21.39,113475.17730496454,10.66,10.665,10.655,10.66,113475.1773
2006-11-01 14:50:00,21.39,21.39,21.37,21.39,37546.93366708386,10.66,10.66,10.65,10.66,37546.9337
2006-11-01 14:55:00,21.39,21.4,21.38,21.38,154359.6161869003,10.66,10.665,10.655,10.655,154359.6162
2006-11-01 15:00:00,21.39,21.41,21.39,21.39,95118.8986232791,10.66,10.67,10.66,10.66,95118.8986
2006-11-01 15:05:00,21.39,21.4,21.38,21.39,63134.47364761508,10.66,10.665,10.655,10.66,63134.4736
2006-11-01 15:10:00,21.39,21.41,21.38,21.4,67862.60603532194,10.66,10.67,10.655,10.665,67862.606
2006-11-01 15:15:00,21.39,21.4,21.38,21.39,157140.87053261022,10.66,10.665,10.655,10.66,157140.8705
2006-11-01 15:20:00,21.39,21.39,21.37,21.37,115978.30621610348,10.66,10.66,10.65,10.65,115978.3062
2006-11-01 15:25:00,21.37,21.37,21.33,21.35,52287.58169934641,10.65,10.65,10.6301,10.6401,52287.5817
2006-11-01 15:30:00,21.35,21.37,21.34,21.36,53678.208872201365,10.6401,10.65,10.6351,10.645,53678.2089
2006-11-01 15:35:00,21.36,21.38,21.34,21.38,62021.97190933112,10.645,10.655,10.6351,10.655,62021.9719
2006-11-01 15:40:00,21.38,21.41,21.37,21.41,169656.51508830485,10.655,10.67,10.65,10.67,169656.5151
2006-11-01 15:45:00,21.41,21.41,21.39,21.39,151578.3618411904,10.67,10.67,10.66,10.66,151578.3618
2006-11-01 15:50:00,21.39,21.39,21.35,21.35,119037.68599638436,10.66,10.66,10.6401,10.6401,119037.686
2006-11-01 15:55:00,21.35,21.38,21.34,21.38,93450.14601585316,10.6401,10.655,10.6351,10.655,93450.146
2006-11-02 09:30:00,21.39,21.39,21.32,21.32,78987.6234181616,10.66,10.66,10.6251,10.6251,78987.6234
2006-11-02 09:35:00,21.32,21.34,21.28,21.31,41162.564316506745,10.6251,10.6351,10.6052,10.6201,41162.5643
2006-11-02 09:40:00,21.32,21.32,21.29,21.31,29481.296064525104,10.6251,10.6251,10.6102,10.6201,29481.2961
2006-11-02 09:45:00,21.31,21.31,21.24,21.25,45334.44583507162,10.6201,10.6201,10.5852,10.5902,45334.4458
2006-11-02 09:50:00,21.25,21.29,21.2,21.21,84550.13210958143,10.5902,10.6102,10.5653,10.5703,84550.1321
2006-11-02 09:55:00,21.21,21.22,21.18,21.21,56459.46321791128,10.5703,10.5753,10.5553,10.5703,56459.4632
2006-11-02 10:00:00,21.2,21.24,21.2,21.23,57850.09039076624,10.5653,10.5852,10.5653,10.5803,57850.0904
2006-11-02 10:05:00,21.23,21.29,21.22,21.28,110137.67209011264,10.5803,10.6102,10.5753,10.6052,110137.6721
2006-11-02 10:10:00,21.28,21.3,21.26,21.29,29481.296064525104,10.6052,10.6151,10.5952,10.6102,29481.2961
2006-11-02 10:15:00,21.28,21.29,21.25,21.25,22806.285634821303,10.6052,10.6102,10.5902,10.5902,22806.2856
2006-11-02 10:20:00,21.25,21.27,21.25,21.26,37546.93366708386,10.5902,10.6002,10.5902,10.5952,37546.9337
2006-11-02 10:25:00,21.25,21.28,21.25,21.28,45612.57126964261,10.5902,10.6052,10.5902,10.6052,45612.5713
2006-11-02 10:30:00,21.27,21.29,21.26,21.26,45890.6967042136,10.6002,10.6102,10.5952,10.5952,45890.6967
2006-11-02 10:35:00,21.26,21.31,21.26,21.31,34765.679321373944,10.5952,10.6201,10.5952,10.6201,34765.6793
2006-11-02 10:40:00,21.31,21.31,21.28,21.28,30593.79780280907,10.6201,10.6201,10.6052,10.6052,30593.7978
2006-11-02 10:45:00,21.29,21.3,21.25,21.29,57293.83952162426,10.6102,10.6151,10.5902,10.6102,57293.8395
2006-11-02 10:50:00,21.29,21.32,21.29,21.29,47837.57474621054,10.6102,10.6251,10.6102,10.6102,47837.5747
2006-11-02 10:55:00,21.3,21.31,21.29,21.3,42831.316923932696,10.6151,10.6201,10.6102,10.6151,42831.3169
2006-11-02 11:00:00,21.3,21.31,21.3,21.31,30315.67236823808,10.6151,10.6201,10.6151,10.6201,30315.6724
2006-11-02 11:05:00,21.31,21.32,21.3,21.3,36156.3064942289,10.6201,10.6251,10.6151,10.6151,36156.3065
2006-11-02 11:10:00,21.31,21.31,21.28,21.29,33653.17758308998,10.6201,10.6201,10.6052,10.6102,33653.1776
2006-11-02 11:15:00,21.29,21.34,21.29,21.32,76762.61994159367,10.6102,10.6351,10.6102,10.6251,76762.6199
2006-11-02 11:20:00,21.32,21.33,21.29,21.3,52565.7071339174,10.6251,10.6301,10.6102,10.6151,52565.7071
2006-11-02 11:25:00,21.3,21.31,21.29,21.29,57293.83952162426,10.6151,10.6201,10.6102,10.6102,57293.8395
2006-11-02 11:30:00,21.29,21.29,21.25,21.26,32262.550410235017,10.6102,10.6102,10.5902,10.5952,32262.5504
2006-11-02 11:35:00,21.26,21.29,21.25,21.29,29203.17062995411,10.5952,10.6102,10.5902,10.6102,29203.1706
2006-11-02 11:40:00,21.29,21.29,21.27,21.27,29481.296064525104,10.6102,10.6102,10.6002,10.6002,29481.2961
2006-11-02 11:45:00,21.27,21.27,21.23,21.23,26421.916284244195,10.6002,10.6002,10.5803,10.5803,26421.9163
2006-11-02 11:50:00,21.23,21.24,21.21,21.21,33653.17758308998,10.5803,10.5852,10.5703,10.5703,33653.1776
2006-11-02 11:55:00,21.21,21.23,21.21,21.23,34765.679321373944,10.5703,10.5803,10.5703,10.5803,34765.6793
2006-11-02 12:00:00,21.23,21.25,21.23,21.25,13071.895424836604,10.5803,10.5902,10.5803,10.5902,13071.8954
2006-11-02 12:05:00,21.25,21.3,21.25,21.3,52287.58169934641,10.5902,10.6151,10.5902,10.6151,52287.5817
2006-11-02 12:10:00,21.3,21.34,21.3,21.34,76484.49450702267,10.6151,10.6351,10.6151,10.6351,76484.4945
2006-11-02 12:15:00,21.33,21.34,21.31,21.31,28368.79432624113,10.6301,10.6351,10.6201,10.6201,28368.7943
2006-11-02 12:20:00,21.3,21.3,21.29,21.3,20025.03128911139,10.6151,10.6151,10.6102,10.6151,20025.0313
2006-11-02 12:25:00,21.3,21.33,21.3,21.32,47837.57474621054,10.6151,10.6301,10.6151,10.6251,47837.5747
2006-11-02 12:30:00,21.32,21.34,21.32,21.32,28368.79432624113,10.6251,10.6351,10.6251,10.6251,28368.7943
2006-11-02 12:35:00,21.32,21.32,21.32,21.32,38381.30997079684,10.6251,10.6251,10.6251,10.6251,38381.31
2006-11-02 12:40:00,21.33,21.33,21.28,21.28,15018.773466833543,10.6301,10.6301,10.6052,10.6052,15018.7735
2006-11-02 12:45:00,21.28,21.31,21.28,21.31,26700.041718815188,10.6052,10.6201,10.6052,10.6201,26700.0417
2006-11-02 12:50:00,21.31,21.31,21.3,21.3,10012.515644555697,10.6201,10.6201,10.6151,10.6151,10012.5156
2006-11-02 12:55:00,21.3,21.31,21.3,21.3,10290.641079126686,10.6151,10.6201,10.6151,10.6151,10290.6411
2006-11-02 13:00:00,21.3,21.3,21.27,21.27,20859.40759282437,10.6151,10.6151,10.6002,10.6002,20859.4076
2006-11-02 13:05:00,21.27,21.3,21.27,21.3,66193.85342789599,10.6002,10.6151,10.6002,10.6151,66193.8534
2006-11-02 13:10:00,21.3,21.3,21.29,21.29,13350.020859407594,10.6151,10.6151,10.6102,10.6102,13350.0209
2006-11-02 13:15:00,21.29,21.29,21.28,21.28,5562.508691419831,10.6102,10.6102,10.6052,10.6052,5562.5087
2006-11-02 13:20:00,21.29,21.29,21.26,21.26,15018.773466833543,10.6102,10.6102,10.5952,10.5952,15018.7735
2006-11-02 13:25:00,21.25,21.25,21.24,21.24,15853.149770546515,10.5902,10.5902,10.5852,10.5852,15853.1498
2006-11-02 13:30:00,21.24,21.24,21.23,21.23,17521.902377972467,10.5852,10.5852,10.5803,10.5803,17521.9024
2006-11-02 13:35:00,21.24,21.27,21.24,21.27,22806.285634821303,10.5852,10.6002,10.5852,10.6002,22806.2856
2006-11-02 13:40:00,21.26,21.27,21.26,21.27,7231.26129884578,10.5952,10.6002,10.5952,10.6002,7231.2613
2006-11-02 13:45:00,21.26,21.26,21.25,21.26,11681.268251981644,10.5952,10.5952,10.5902,10.5952,11681.2683
2006-11-02 13:50:00,21.26,21.28,21.25,21.27,20025.03128911139,10.5952,10.6052,10.5902,10.6002,20025.0313
2006-11-02 13:55:00,21.28,21.3,21.28,21.3,18356.27868168544,10.6052,10.6151,10.6052,10.6151,18356.2787
2006-11-02 14:00:00,21.3,21.3,21.26,21.27,29481.296064525104,10.6151,10.6151,10.5952,10.6002,29481.2961
2006-11-02 14:05:00,21.27,21.29,21.27,21.28,13906.271728549576,10.6002,10.6102,10.6002,10.6052,13906.2717
2006-11-02 14:10:00,21.28,21.29,21.26,21.27,22806.285634821303,10.6052,10.6102,10.5952,10.6002,22806.2856
2006-11-02 14:15:00,21.27,21.3,21.26,21.26,89834.51536643026,10.6002,10.6151,10.5952,10.5952,89834.5154
2006-11-02 14:20:00,21.26,21.27,21.26,21.27,10012.515644555697,10.5952,10.6002,10.5952,10.6002,10012.5156
2006-11-02 14:25:00,21.27,21.29,21.27,21.29,13906.271728549576,10.6002,10.6102,10.6002,10.6102,13906.2717
2006-11-02 14:30:00,21.29,21.3,21.28,21.29,37268.80823251286,10.6102,10.6151,10.6052,10.6102,37268.8082
2006-11-02 14:35:00,21.29,21.29,21.24,21.25,22250.034765679324,10.6102,10.6102,10.5852,10.5902,22250.0348
2006-11-02 14:40:00,21.25,21.26,21.25,21.26,12793.769990265611,10.5902,10.5952,10.5902,10.5952,12793.77
2006-11-02 14:45:00,21.26,21.29,21.26,21.29,51175.079961062445,10.5952,10.6102,10.5952,10.6102,51175.08
2006-11-02 14:50:00,21.28,21.28,21.27,21.27,19746.9058545404,10.6052,10.6052,10.6002,10.6002,19746.9059
2006-11-02 14:55:00,21.27,21.29,21.25,21.26,31428.174106522045,10.6002,10.6102,10.5902,10.5952,31428.1741
2006-11-02 15:00:00,21.25,21.29,21.25,21.29,22528.16020025032,10.5902,10.6102,10.5902,10.6102,22528.1602
2006-11-02 15:05:00,21.29,21.3,21.27,21.29,40328.18801279378,10.6102,10.6151,10.6002,10.6102,40328.188
2006-11-02 15:10:00,21.3,21.3,21.27,21.29,46725.07300792658,10.6151,10.6151,10.6002,10.6102,46725.073
2006-11-02 15:15:00,21.29,21.3,21.27,21.3,56737.58865248227,10.6102,10.6151,10.6002,10.6151,56737.5887
2006-11-02 15:20:00,21.3,21.3,21.27,21.28,53121.958003059386,10.6151,10.6151,10.6002,10.6052,53121.958
2006-11-02 15:25:00,21.27,21.29,21.27,21.29,40606.313447364766,10.6002,10.6102,10.6002,10.6102,40606.3134
2006-11-02 15:30:00,21.29,21.3,21.27,21.28,62300.0973439021,10.6102,10.6151,10.6002,10.6052,62300.0973
2006-11-02 15:35:00,21.28,21.29,21.26,21.29,110693.92295925465,10.6052,10.6102,10.5952,10.6102,110693.923
2006-11-02 15:40:00,21.29,21.3,21.28,21.3,101237.65818384092,10.6102,10.6151,10.6052,10.6151,101237.6582
2006-11-02 15:45:00,21.29,21.29,21.28,21.28,66750.10429703796,10.6102,10.6102,10.6052,10.6052,66750.1043
2006-11-02 15:50:00,21.28,21.34,21.28,21.34,88165.76275900431,10.6052,10.6351,10.6052,10.6351,88165.7628
2006-11-02 15:55:00,21.34,21.35,21.32,21.32,117647.05882352944,10.6351,10.6401,10.6251,10.6251,117647.0588
2006-11-03 09:30:00,21.41,21.49,21.29,21.29,53400.083437630376,10.67,10.7098,10.6102,10.6102,53400.0834
2006-11-03 09:35:00,21.29,21.29,21.21,21.21,48393.82561535253,10.6102,10.6102,10.5703,10.5703,48393.8256
2006-11-03 09:40:00,21.21,21.22,21.17,21.21,125990.82186065915,10.5703,10.5753,10.5504,10.5703,125990.8219
2006-11-03 09:45:00,21.21,21.21,21.09,21.11,67584.48060075095,10.5703,10.5703,10.5105,10.5205,67584.4806
2006-11-03 09:50:00,21.1,21.11,21.02,21.02,224725.3511333612,10.5155,10.5205,10.4756,10.4756,224725.3511
2006-11-03 09:55:00,21.03,21.12,21.03,21.09,80934.50146015854,10.4806,10.5254,10.4806,10.5105,80934.5015
2006-11-03 10:00:00,21.09,21.13,21.06,21.13,83437.63037129746,10.5105,10.5304,10.4955,10.5304,83437.6304
2006-11-03 10:05:00,21.14,21.15,21.09,21.09,113197.05187039357,10.5354,10.5404,10.5105,10.5105,113197.0519
2006-11-03 10:10:00,21.08,21.11,21.07,21.07,99847.03101098596,10.5055,10.5205,10.5005,10.5005,99847.031
2006-11-03 10:15:00,21.07,21.09,21.04,21.07,33653.17758308998,10.5005,10.5105,10.4856,10.5005,33653.1776
2006-11-03 10:20:00,21.07,21.08,21.04,21.04,73425.11472674177,10.5005,10.5055,10.4856,10.4856,73425.1147
2006-11-03 10:25:00,21.04,21.06,21.03,21.06,34487.553886802954,10.4856,10.4955,10.4806,10.4955,34487.5539
2006-11-03 10:30:00,21.06,21.07,21.03,21.03,58128.21582533723,10.4955,10.5005,10.4806,10.4806,58128.2158
2006-11-03 10:35:00,21.03,21.03,20.97,20.97,59240.7175636212,10.4806,10.4806,10.4507,10.4507,59240.7176
2006-11-03 10:40:00,20.97,21.01,20.97,21.01,55903.2123487693,10.4507,10.4706,10.4507,10.4706,55903.2123
2006-11-03 10:45:00,21.01,21.02,21.0,21.0,46446.94757335559,10.4706,10.4756,10.4656,10.4656,46446.9476
2006-11-03 10:50:00,21.0,21.0,21.0,21.0,50062.57822277848,10.4656,10.4656,10.4656,10.4656,50062.5782
2006-11-03 10:55:00,21.0,21.0,20.96,20.97,116812.68251981644,10.4656,10.4656,10.4457,10.4507,116812.6825
2006-11-03 11:00:00,20.97,21.0,20.97,21.0,62856.34821304409,10.4507,10.4656,10.4507,10.4656,62856.3482
2006-11-03 11:05:00,21.0,21.0,20.9,20.9,64246.97538589904,10.4656,10.4656,10.4158,10.4158,64246.9754
2006-11-03 11:10:00,20.9,20.92,20.87,20.91,133778.33402864693,10.4158,10.4258,10.4009,10.4208,133778.334
2006-11-03 11:15:00,20.9,20.9,20.85,20.89,94284.52231956614,10.4158,10.4158,10.3909,10.4108,94284.5223
2006-11-03 11:20:00,20.9,20.9,20.83,20.83,58128.21582533723,10.4158,10.4158,10.3809,10.3809,58128.2158
2006-11-03 11:25:00,20.83,20.86,20.82,20.86,57850.09039076624,10.3809,10.3959,10.3759,10.3959,57850.0904
2006-11-03 11:30:00,20.85,20.86,20.84,20.86,50618.82909192046,10.3909,10.3959,10.3859,10.3959,50618.8291
2006-11-03 11:35:00,20.86,20.86,20.84,20.84,44778.19496592964,10.3959,10.3959,10.3859,10.3859,44778.195
2006-11-03 11:40:00,20.84,20.84,20.82,20.82,25309.41454596023,10.3859,10.3859,10.3759,10.3759,25309.4145
2006-11-03 11:45:00,20.82,20.82,20.8,20.8,38937.560839938815,10.3759,10.3759,10.366,10.366,38937.5608
2006-11-03 11:50:00,20.8,20.8,20.77,20.78,42553.19148936171,10.366,10.366,10.351,10.356,42553.1915
2006-11-03 11:55:00,20.79,20.82,20.79,20.82,47559.44931163955,10.361,10.3759,10.361,10.3759,47559.4493
2006-11-03 12:00:00,20.82,20.82,20.8,20.82,23918.78737310527,10.3759,10.3759,10.366,10.3759,23918.7874
2006-11-03 12:05:00,20.83,20.86,20.83,20.85,35043.80475594493,10.3809,10.3959,10.3809,10.3909,35043.8048
2006-11-03 12:10:00,20.85,20.86,20.84,20.85,23362.53650396329,10.3909,10.3959,10.3859,10.3909,23362.5365
2006-11-03 12:15:00,20.85,20.85,20.81,20.82,51175.079961062445,10.3909,10.3909,10.3709,10.3759,51175.08
2006-11-03 12:20:00,20.81,20.86,20.81,20.85,29203.17062995411,10.3709,10.3959,10.3709,10.3909,29203.1706
2006-11-03 12:25:00,20.85,20.86,20.81,20.82,26421.916284244195,10.3909,10.3959,10.3709,10.3759,26421.9163
2006-11-03 12:30:00,20.82,20.83,20.81,20.82,30315.67236823808,10.3759,10.3809,10.3709,10.3759,30315.6724
2006-11-03 12:35:00,20.82,20.84,20.81,20.84,28090.668891670142,10.3759,10.3859,10.3709,10.3859,28090.6689
2006-11-03 12:40:00,20.84,20.85,20.84,20.84,16687.52607425949,10.3859,10.3909,10.3859,10.3859,16687.5261
2006-11-03 12:45:00,20.84,20.85,20.84,20.84,23084.4110693923,10.3859,10.3909,10.3859,10.3859,23084.4111
2006-11-03 12:50:00,20.85,20.85,20.8,20.8,28090.668891670142,10.3909,10.3909,10.366,10.366,28090.6689
2006-11-03 12:55:00,20.8,20.84,20.8,20.84,25031.28911138924,10.366,10.3859,10.366,10.3859,25031.2891
2006-11-03 13:00:00,20.84,20.85,20.78,20.78,49228.20191906551,10.3859,10.3909,10.356,10.356,49228.2019
2006-11-03 13:05:00,20.78,20.8,20.78,20.8,17521.902377972467,10.356,10.366,10.356,10.366,17521.9024
2006-11-03 13:10:00,20.8,20.82,20.8,20.81,24753.163676818247,10.366,10.3759,10.366,10.3709,24753.1637
2006-11-03 13:15:00,20.82,20.83,20.81,20.82,20859.40759282437,10.3759,10.3809,10.3709,10.3759,20859.4076
2006-11-03 13:20:00,20.82,20.85,20.82,20.85,46725.07300792658,10.3759,10.3909,10.3759,10.3909,46725.073
2006-11-03 13:25:00,20.85,20.89,20.85,20.87,48393.82561535253,10.3909,10.4108,10.3909,10.4009,48393.8256
2006-11-03 13:30:00,20.87,20.93,20.85,20.92,78153.24711444862,10.4009,10.4308,10.3909,10.4258,78153.2471
2006-11-03 13:35:00,20.92,20.92,20.91,20.92,18912.529550827425,10.4258,10.4258,10.4208,10.4258,18912.5296
2006-11-03 13:40:00,20.92,20.93,20.91,20.91,12793.769990265611,10.4258,10.4308,10.4208,10.4208,12793.77
2006-11-03 13:45:00,20.91,20.92,20.9,20.92,15296.898901404536,10.4208,10.4258,10.4158,10.4258,15296.8989
2006-11-03 13:50:00,20.92,20.93,20.92,20.93,21693.78389653734,10.4258,10.4308,10.4258,10.4308,21693.7839
2006-11-03 13:55:00,20.93,20.94,20.91,20.94,18912.529550827425,10.4308,10.4357,10.4208,10.4357,18912.5296
2006-11-03 14:00:00,20.94,20.94,20.91,20.91,21415.658461966348,10.4357,10.4357,10.4208,10.4208,21415.6585
2006-11-03 14:05:00,20.91,20.91,20.91,20.91,17243.776943401477,10.4208,10.4208,10.4208,10.4208,17243.7769
2006-11-03 14:10:00,20.91,20.93,20.9,20.92,31984.424975664027,10.4208,10.4308,10.4158,10.4258,31984.425
2006-11-03 14:15:00,20.93,20.96,20.93,20.95,19746.9058545404,10.4308,10.4457,10.4308,10.4407,19746.9059
2006-11-03 14:20:00,20.95,20.98,20.95,20.98,26978.16715338618,10.4407,10.4557,10.4407,10.4557,26978.1672
2006-11-03 14:25:00,20.98,20.98,20.97,20.97,20859.40759282437,10.4557,10.4557,10.4507,10.4507,20859.4076
2006-11-03 14:30:00,20.97,20.98,20.96,20.97,21971.90933110833,10.4507,10.4557,10.4457,10.4507,21971.9093
2006-11-03 14:35:00,20.97,20.98,20.95,20.97,29481.296064525104,10.4507,10.4557,10.4407,10.4507,29481.2961
2006-11-03 14:40:00,20.97,20.98,20.97,20.98,18356.27868168544,10.4507,10.4557,10.4507,10.4557,18356.2787
2006-11-03 14:45:00,20.98,20.98,20.95,20.97,35043.80475594493,10.4557,10.4557,10.4407,10.4507,35043.8048
2006-11-03 14:50:00,20.97,20.99,20.97,20.99,19190.65498539841,10.4507,10.4607,10.4507,10.4607,19190.655
2006-11-03 14:55:00,20.99,20.99,20.96,20.96,26700.041718815188,10.4607,10.4607,10.4457,10.4457,26700.0417
2006-11-03 15:00:00,20.96,20.96,20.94,20.95,31984.424975664027,10.4457,10.4457,10.4357,10.4407,31984.425
2006-11-03 15:05:00,20.94,20.95,20.93,20.93,23084.4110693923,10.4357,10.4407,10.4308,10.4308,23084.4111
2006-11-03 15:10:00,20.93,20.93,20.88,20.88,36990.682797941874,10.4308,10.4308,10.4058,10.4058,36990.6828
2006-11-03 15:15:00,20.87,20.87,20.85,20.85,69809.48407731888,10.4009,10.4009,10.3909,10.3909,69809.4841
2006-11-03 15:20:00,20.86,20.86,20.85,20.85,60353.21930190516,10.3959,10.3959,10.3909,10.3909,60353.2193
2006-11-03 15:25:00,20.85,20.86,20.84,20.85,52009.45626477542,10.3909,10.3959,10.3859,10.3909,52009.4563
2006-11-03 15:30:00,20.84,20.85,20.82,20.85,112362.67556668058,10.3859,10.3909,10.3759,10.3909,112362.6756
2006-11-03 15:35:00,20.85,20.86,20.84,20.85,49784.45278820748,10.3909,10.3959,10.3859,10.3909,49784.4528
2006-11-03 15:40:00,20.84,20.84,20.81,20.83,46168.8221387846,10.3859,10.3859,10.3709,10.3809,46168.8221
2006-11-03 15:45:00,20.83,20.88,20.83,20.84,58684.46669447921,10.3809,10.4058,10.3809,10.3859,58684.4667
2006-11-03 15:50:00,20.84,20.88,20.84,20.87,94284.52231956614,10.3859,10.4058,10.3859,10.4009,94284.5223
2006-11-03 15:55:00,20.87,20.87,20.85,20.86,96231.40036156308,10.4009,10.4009,10.3909,10.3959,96231.4004
2006-11-06 09:30:00,21.03,21.09,21.01,21.09,100959.53274926991,10.4806,10.5105,10.4706,10.5105,100959.5327
2006-11-06 09:35:00,21.12,21.26,21.09,21.26,112640.80100125156,10.5254,10.5952,10.5105,10.5952,112640.801
2006-11-06 09:40:00,21.26,21.31,21.2,21.31,108190.79404811571,10.5952,10.6201,10.5653,10.6201,108190.794
2006-11-06 09:45:00,21.3,21.33,21.24,21.26,128215.8253372271,10.6151,10.6301,10.5852,10.5952,128215.8253
2006-11-06 09:50:00,21.27,21.31,21.26,21.31,47837.57474621054,10.6002,10.6201,10.5952,10.6201,47837.5747
2006-11-06 09:55:00,21.31,21.35,21.28,21.31,45890.6967042136,10.6201,10.6401,10.6052,10.6201,45890.6967
2006-11-06 10:00:00,21.32,21.39,21.32,21.39,74259.49103045474,10.6251,10.66,10.6251,10.66,74259.491
2006-11-06 10:05:00,21.39,21.46,21.37,21.38,139340.84272006675,10.66,10.6949,10.65,10.655,139340.8427
2006-11-06 10:10:00,21.38,21.38,21.3,21.32,73146.98929217078,10.655,10.655,10.6151,10.6251,73146.9893
2006-11-06 10:15:00,21.33,21.34,21.26,21.27,55625.08691419831,10.6301,10.6351,10.5952,10.6002,55625.0869
2006-11-06 10:20:00,21.27,21.27,21.22,21.25,57015.71408705327,10.6002,10.6002,10.5753,10.5902,57015.7141
2006-11-06 10:25:00,21.25,21.27,21.25,21.27,27256.29258795717,10.5902,10.6002,10.5902,10.6002,27256.2926
2006-11-06 10:30:00,21.26,21.27,21.2,21.2,62578.22277847309,10.5952,10.6002,10.5653,10.5653,62578.2228
2006-11-06 10:35:00,21.19,21.21,21.19,21.2,23640.66193853428,10.5603,10.5703,10.5603,10.5653,23640.6619
2006-11-06 10:40:00,21.2,21.21,21.18,21.18,23640.66193853428,10.5653,10.5703,10.5553,10.5553,23640.6619
2006-11-06 10:45:00,21.18,21.23,21.18,21.22,24475.03824224725,10.5553,10.5803,10.5553,10.5753,24475.0382
2006-11-06 10:50:00,21.22,21.23,21.18,21.23,40884.43888193576,10.5753,10.5803,10.5553,10.5803,40884.4389
2006-11-06 10:55:00,21.23,21.26,21.23,21.24,26421.916284244195,10.5803,10.5952,10.5803,10.5852,26421.9163
2006-11-06 11:00:00,21.24,21.24,21.21,21.22,31706.299541093034,10.5852,10.5852,10.5703,10.5753,31706.2995
2006-11-06 11:05:00,21.22,21.22,21.2,21.2,28646.91976081213,10.5753,10.5753,10.5653,10.5653,28646.9198
2006-11-06 11:10:00,21.2,21.27,21.2,21.26,49784.45278820748,10.5653,10.6002,10.5653,10.5952,49784.4528
2006-11-06 11:15:00,21.25,21.26,21.21,21.21,23918.78737310527,10.5902,10.5952,10.5703,10.5703,23918.7874
2006-11-06 11:20:00,21.21,21.22,21.2,21.2,15575.024335975526,10.5703,10.5753,10.5653,10.5653,15575.0243
2006-11-06 11:25:00,21.2,21.22,21.18,21.22,25309.41454596023,10.5653,10.5753,10.5553,10.5753,25309.4145
2006-11-06 11:30:00,21.22,21.22,21.21,21.22,31428.174106522045,10.5753,10.5753,10.5703,10.5753,31428.1741
2006-11-06 11:35:00,21.22,21.25,21.22,21.24,36712.557363370885,10.5753,10.5902,10.5753,10.5852,36712.5574
2006-11-06 11:40:00,21.24,21.26,21.22,21.25,43109.442358503686,10.5852,10.5952,10.5753,10.5902,43109.4424
2006-11-06 11:45:00,21.25,21.29,21.25,21.26,28646.91976081213,10.5902,10.6102,10.5902,10.5952,28646.9198
2006-11-06 11:50:00,21.26,21.29,21.25,21.28,25865.66541510221,10.5952,10.6102,10.5902,10.6052,25865.6654
2006-11-06 11:55:00,21.29,21.32,21.27,21.28,33653.17758308998,10.6102,10.6251,10.6002,10.6052,33653.1776
2006-11-06 12:00:00,21.27,21.29,21.27,21.28,21971.90933110833,10.6002,10.6102,10.6002,10.6052,21971.9093
2006-11-06 12:05:00,21.28,21.28,21.25,21.26,25865.66541510221,10.6052,10.6052,10.5902,10.5952,25865.6654
2006-11-06 12:10:00,21.25,21.26,21.23,21.25,30593.79780280907,10.5902,10.5952,10.5803,10.5902,30593.7978
2006-11-06 12:15:00,21.24,21.26,21.23,21.25,14462.52259769156,10.5852,10.5952,10.5803,10.5902,14462.5226
2006-11-06 12:20:00,21.26,21.26,21.25,21.26,10290.641079126686,10.5952,10.5952,10.5902,10.5952,10290.6411
2006-11-06 12:25:00,21.26,21.26,21.22,21.22,27534.418022528163,10.5952,10.5952,10.5753,10.5753,27534.418
2006-11-06 12:30:00,21.22,21.24,21.21,21.24,21415.658461966348,10.5753,10.5852,10.5703,10.5852,21415.6585
2006-11-06 12:35:00,21.24,21.24,21.22,21.22,21971.90933110833,10.5852,10.5852,10.5753,10.5753,21971.9093
2006-11-06 12:40:00,21.22,21.24,21.22,21.24,18356.27868168544,10.5753,10.5852,10.5753,10.5852,18356.2787
2006-11-06 12:45:00,21.24,21.26,21.24,21.26,17800.02781254346,10.5852,10.5952,10.5852,10.5952,17800.0278
2006-11-06 12:50:00,21.26,21.26,21.25,21.25,16409.4006396885,10.5952,10.5952,10.5902,10.5902,16409.4006
2006-11-06 12:55:00,21.25,21.25,21.22,21.22,22528.16020025032,10.5902,10.5902,10.5753,10.5753,22528.1602
2006-11-06 13:00:00,21.22,21.22,21.21,21.22,14740.648032262552,10.5753,10.5753,10.5703,10.5753,14740.648
2006-11-06 13:05:00,21.22,21.24,21.22,21.22,31150.04867195105,10.5753,10.5852,10.5753,10.5753,31150.0487
2006-11-06 13:10:00,21.22,21.25,21.22,21.24,28090.668891670142,10.5753,10.5902,10.5753,10.5852,28090.6689
2006-11-06 13:15:00,21.24,21.28,21.24,21.26,31428.174106522045,10.5852,10.6052,10.5852,10.5952,31428.1741
2006-11-06 13:20:00,21.25,21.25,21.24,21.24,21693.78389653734,10.5902,10.5902,10.5852,10.5852,21693.7839
2006-11-06 13:25:00,21.24,21.26,21.23,21.23,13906.271728549576,10.5852,10.5952,10.5803,10.5803,13906.2717
2006-11-06 13:30:00,21.23,21.23,21.22,21.23,10012.515644555697,10.5803,10.5803,10.5753,10.5803,10012.5156
2006-11-06 13:35:00,21.23,21.25,21.22,21.22,31150.04867195105,10.5803,10.5902,10.5753,10.5753,31150.0487
2006-11-06 13:40:00,21.22,21.25,21.22,21.24,24475.03824224725,10.5753,10.5902,10.5753,10.5852,24475.0382
2006-11-06 13:45:00,21.24,21.25,21.23,21.24,18356.27868168544,10.5852,10.5902,10.5803,10.5852,18356.2787
2006-11-06 13:50:00,21.24,21.25,21.22,21.22,17521.902377972467,10.5852,10.5902,10.5753,10.5753,17521.9024
2006-11-06 13:55:00,21.22,21.22,21.19,21.2,37546.93366708386,10.5753,10.5753,10.5603,10.5653,37546.9337
2006-11-06 14:00:00,21.2,21.22,21.2,21.22,16965.651508830484,10.5653,10.5753,10.5653,10.5753,16965.6515
2006-11-06 14:05:00,21.22,21.22,21.21,21.21,17243.776943401477,10.5753,10.5753,10.5703,10.5703,17243.7769
2006-11-06 14:10:00,21.21,21.22,21.2,21.21,13350.020859407594,10.5703,10.5753,10.5653,10.5703,13350.0209
2006-11-06 14:15:00,21.21,21.22,21.2,21.21,28925.04519538312,10.5703,10.5753,10.5653,10.5703,28925.0452
2006-11-06 14:20:00,21.21,21.21,21.2,21.2,30871.923237380062,10.5703,10.5703,10.5653,10.5653,30871.9232
2006-11-06 14:25:00,21.2,21.23,21.2,21.22,21971.90933110833,10.5653,10.5803,10.5653,10.5753,21971.9093
2006-11-06 14:30:00,21.22,21.22,21.21,21.22,22250.034765679324,10.5753,10.5753,10.5703,10.5753,22250.0348
2006-11-06 14:35:00,21.22,21.23,21.21,21.21,24475.03824224725,10.5753,10.5803,10.5703,10.5703,24475.0382
2006-11-06 14:40:00,21.22,21.22,21.2,21.22,33375.05214851898,10.5753,10.5753,10.5653,10.5753,33375.0521
2006-11-06 14:45:00,21.22,21.23,21.2,21.2,14740.648032262552,10.5753,10.5803,10.5653,10.5653,14740.648
2006-11-06 14:50:00,21.2,21.22,21.2,21.22,26421.916284244195,10.5653,10.5753,10.5653,10.5753,26421.9163
2006-11-06 14:55:00,21.22,21.23,21.21,21.23,28925.04519538312,10.5753,10.5803,10.5703,10.5803,28925.0452
2006-11-06 15:00:00,21.22,21.23,21.21,21.23,31984.424975664027,10.5753,10.5803,10.5703,10.5803,31984.425
2006-11-06 15:05:00,21.23,21.25,21.23,21.24,50896.95452649145,10.5803,10.5902,10.5803,10.5852,50896.9545
2006-11-06 15:10:00,21.24,21.24,21.23,21.24,50062.57822277848,10.5852,10.5852,10.5803,10.5852,50062.5782
2006-11-06 15:15:00,21.24,21.24,21.22,21.23,39771.93714365179,10.5852,10.5852,10.5753,10.5803,39771.9371
2006-11-06 15:20:00,21.23,21.25,21.22,21.23,24475.03824224725,10.5803,10.5902,10.5753,10.5803,24475.0382
2006-11-06 15:25:00,21.23,21.24,21.22,21.22,26421.916284244195,10.5803,10.5852,10.5753,10.5753,26421.9163
2006-11-06 15:30:00,21.22,21.22,21.18,21.21,50062.57822277848,10.5753,10.5753,10.5553,10.5703,50062.5782
2006-11-06 15:35:00,21.21,21.24,21.21,21.22,32540.67584480601,10.5703,10.5852,10.5703,10.5753,32540.6758
2006-11-06 15:40:00,21.23,21.25,21.21,21.25,41162.564316506745,10.5803,10.5902,10.5703,10.5902,41162.5643
2006-11-06 15:45:00,21.25,21.25,21.18,21.18,53121.958003059386,10.5902,10.5902,10.5553,10.5553,53121.958
2006-11-06 15:50:00,21.18,21.21,21.17,21.2,44221.94409678766,10.5553,10.5703,10.5504,10.5653,44221.9441
2006-11-06 15:55:00,21.2,21.23,21.2,21.22,65637.602558754,10.5653,10.5803,10.5653,10.5753,65637.6026
2006-11-07 09:30:00,21.24,21.25,21.18,21.2,41996.94062021972,10.5852,10.5902,10.5553,10.5653,41996.9406
2006-11-07 09:35:00,21.2,21.26,21.19,21.2,31428.174106522045,10.5653,10.5952,10.5603,10.5653,31428.1741
2006-11-07 09:40:00,21.2,21.24,21.19,21.22,32818.801279377,10.5653,10.5852,10.5603,10.5753,32818.8013
2006-11-07 09:45:00,21.23,21.24,21.18,21.22,20303.156723682383,10.5803,10.5852,10.5553,10.5753,20303.1567
2006-11-07 09:50:00,21.22,21.23,21.19,21.2,42275.06605479072,10.5753,10.5803,10.5603,10.5653,42275.0661
2006-11-07 09:55:00,21.2,21.3,21.2,21.29,36712.557363370885,10.5653,10.6151,10.5653,10.6102,36712.5574
2006-11-07 10:00:00,21.29,21.3,21.25,21.28,35600.05562508692,10.6102,10.6151,10.5902,10.6052,35600.0556
2006-11-07 10:05:00,21.26,21.29,21.26,21.29,41440.68975107774,10.5952,10.6102,10.5952,10.6102,41440.6898
2006-11-07 10:10:00,21.29,21.29,21.26,21.26,17800.02781254346,10.6102,10.6102,10.5952,10.5952,17800.0278
2006-11-07 10:15:00,21.26,21.32,21.26,21.32,40050.06257822278,10.5952,10.6251,10.5952,10.6251,40050.0626
2006-11-07 10:20:00,21.32,21.35,21.31,21.33,29203.17062995411,10.6251,10.6401,10.6201,10.6301,29203.1706
2006-11-07 10:25:00,21.33,21.34,21.32,21.34,52009.45626477542,10.6301,10.6351,10.6251,10.6351,52009.4563
2006-11-07 10:30:00,21.34,21.35,21.33,21.35,21137.53302739536,10.6351,10.6401,10.6301,10.6401,21137.533
2006-11-07 10:35:00,21.36,21.36,21.32,21.32,27812.54345709916,10.645,10.645,10.6251,10.6251,27812.5435
2006-11-07 10:40:00,21.32,21.33,21.31,21.33,15853.149770546515,10.6251,10.6301,10.6201,10.6301,15853.1498
2006-11-07 10:45:00,21.32,21.32,21.31,21.32,17521.902377972467,10.6251,10.6251,10.6201,10.6251,17521.9024
2006-11-07 10:50:00,21.31,21.32,21.3,21.3,18634.40411625643,10.6201,10.6251,10.6151,10.6151,18634.4041
2006-11-07 10:55:00,21.3,21.31,21.29,21.29,25587.539980531223,10.6151,10.6201,10.6102,10.6102,25587.54
2006-11-07 11:00:00,21.3,21.31,21.3,21.31,10568.76651369768,10.6151,10.6201,10.6151,10.6201,10568.7665
2006-11-07 11:05:00,21.31,21.32,21.3,21.3,15853.149770546515,10.6201,10.6251,10.6151,10.6151,15853.1498
2006-11-07 11:10:00,21.3,21.32,21.29,21.32,30871.923237380062,10.6151,10.6251,10.6102,10.6251,30871.9232
2006-11-07 11:15:00,21.33,21.34,21.32,21.32,11125.017382839662,10.6301,10.6351,10.6251,10.6251,11125.0174
2006-11-07 11:20:00,21.32,21.33,21.31,21.31,43665.69322764567,10.6251,10.6301,10.6201,10.6201,43665.6932
2006-11-07 11:25:00,21.32,21.32,21.31,21.31,4450.006953135865,10.6251,10.6251,10.6201,10.6201,4450.007
2006-11-07 11:30:00,21.32,21.33,21.3,21.32,26421.916284244195,10.6251,10.6301,10.6151,10.6251,26421.9163
2006-11-07 11:35:00,21.32,21.32,21.3,21.3,17243.776943401477,10.6251,10.6251,10.6151,10.6151,17243.7769
2006-11-07 11:40:00,21.31,21.31,21.29,21.31,30871.923237380062,10.6201,10.6201,10.6102,10.6201,30871.9232
2006-11-07 11:45:00,21.31,21.31,21.29,21.29,23362.53650396329,10.6201,10.6201,10.6102,10.6102,23362.5365
2006-11-07 11:50:00,21.29,21.3,21.28,21.29,15018.773466833543,10.6102,10.6151,10.6052,10.6102,15018.7735
2006-11-07 11:55:00,21.29,21.29,21.28,21.29,24753.163676818247,10.6102,10.6102,10.6052,10.6102,24753.1637
2006-11-07 12:00:00,21.29,21.3,21.27,21.29,40606.313447364766,10.6102,10.6151,10.6002,10.6102,40606.3134
2006-11-07 12:05:00,21.28,21.29,21.27,21.27,3615.63064942289,10.6052,10.6102,10.6002,10.6002,3615.6306
2006-11-07 12:10:00,21.27,21.28,21.27,21.28,5562.508691419831,10.6002,10.6052,10.6002,10.6052,5562.5087
2006-11-07 12:15:00,21.28,21.28,21.27,21.28,20303.156723682383,10.6052,10.6052,10.6002,10.6052,20303.1567
2006-11-07 12:20:00,21.27,21.27,21.27,21.27,6675.010429703797,10.6002,10.6002,10.6002,10.6002,6675.0104
2006-11-07 12:25:00,21.27,21.28,21.27,21.27,17243.776943401477,10.6002,10.6052,10.6002,10.6002,17243.7769
2006-11-07 12:30:00,21.28,21.29,21.27,21.29,21971.90933110833,10.6052,10.6102,10.6002,10.6102,21971.9093
2006-11-07 12:35:00,21.29,21.29,21.27,21.28,7231.26129884578,10.6102,10.6102,10.6002,10.6052,7231.2613
2006-11-07 12:40:00,21.28,21.3,21.28,21.3,18912.529550827425,10.6052,10.6151,10.6052,10.6151,18912.5296
2006-11-07 12:45:00,21.3,21.31,21.3,21.3,10012.515644555697,10.6151,10.6201,10.6151,10.6151,10012.5156
2006-11-07 12:50:00,21.31,21.32,21.31,21.32,26143.790849673205,10.6201,10.6251,10.6201,10.6251,26143.7908
2006-11-07 12:55:00,21.33,21.34,21.32,21.33,18356.27868168544,10.6301,10.6351,10.6251,10.6301,18356.2787
2006-11-07 13:00:00,21.33,21.34,21.32,21.32,9178.13934084272,10.6301,10.6351,10.6251,10.6251,9178.1393
2006-11-07 13:05:00,21.32,21.32,21.29,21.3,10290.641079126686,10.6251,10.6251,10.6102,10.6151,10290.6411
2006-11-07 13:10:00,21.3,21.31,21.28,21.3,33375.05214851898,10.6151,10.6201,10.6052,10.6151,33375.0521
2006-11-07 13:15:00,21.3,21.3,21.29,21.3,5006.257822277848,10.6151,10.6151,10.6102,10.6151,5006.2578
2006-11-07 13:20:00,21.29,21.29,21.27,21.27,10012.515644555697,10.6102,10.6102,10.6002,10.6002,10012.5156
2006-11-07 13:25:00,21.28,21.29,21.25,21.27,26421.916284244195,10.6052,10.6102,10.5902,10.6002,26421.9163
2006-11-07 13:30:00,21.28,21.29,21.27,21.29,15296.898901404536,10.6052,10.6102,10.6002,10.6102,15296.8989
2006-11-07 13:35:00,21.29,21.29,21.27,21.29,9734.390209984704,10.6102,10.6102,10.6002,10.6102,9734.3902
2006-11-07 13:40:00,21.29,21.31,21.28,21.31,9178.13934084272,10.6102,10.6201,10.6052,10.6201,9178.1393
2006-11-07 13:45:00,21.31,21.32,21.3,21.31,6953.135864274788,10.6201,10.6251,10.6151,10.6201,6953.1359
2006-11-07 13:50:00,21.32,21.32,21.31,21.32,10012.515644555697,10.6251,10.6251,10.6201,10.6251,10012.5156
2006-11-07 13:55:00,21.31,21.32,21.29,21.3,11959.393686552636,10.6201,10.6251,10.6102,10.6151,11959.3937
2006-11-07 14:00:00,21.3,21.31,21.3,21.3,4728.132387706856,10.6151,10.6201,10.6151,10.6151,4728.1324
2006-11-07 14:05:00,21.29,21.3,21.27,21.28,18078.15324711445,10.6102,10.6151,10.6002,10.6052,18078.1532
2006-11-07 14:10:00,21.28,21.29,21.28,21.29,13071.895424836604,10.6052,10.6102,10.6052,10.6102,13071.8954
2006-11-07 14:15:00,21.29,21.3,21.28,21.3,27534.418022528163,10.6102,10.6151,10.6052,10.6151,27534.418
2006-11-07 14:20:00,21.3,21.3,21.28,21.29,16965.651508830484,10.6151,10.6151,10.6052,10.6102,16965.6515
2006-11-07 14:25:00,21.29,21.29,21.24,21.26,56181.33778334029,10.6102,10.6102,10.5852,10.5952,56181.3378
2006-11-07 14:30:00,21.26,21.27,21.26,21.27,35043.80475594493,10.5952,10.6002,10.5952,10.6002,35043.8048
2006-11-07 14:35:00,21.27,21.28,21.26,21.27,26421.916284244195,10.6002,10.6052,10.5952,10.6002,26421.9163
2006-11-07 14:40:00,21.27,21.29,21.27,21.29,48950.07648449451,10.6002,10.6102,10.6002,10.6102,48950.0765
2006-11-07 14:45:00,21.3,21.32,21.3,21.3,23084.4110693923,10.6151,10.6251,10.6151,10.6151,23084.4111
2006-11-07 14:50:00,21.31,21.32,21.3,21.31,27812.54345709916,10.6201,10.6251,10.6151,10.6201,27812.5435
2006-11-07 14:55:00,21.31,21.31,21.3,21.3,8065.637602558754,10.6201,10.6201,10.6151,10.6151,8065.6376
2006-11-07 15:00:00,21.31,21.34,21.31,21.32,48393.82561535253,10.6201,10.6351,10.6201,10.6251,48393.8256
2006-11-07 15:05:00,21.32,21.32,21.29,21.29,13071.895424836604,10.6251,10.6251,10.6102,10.6102,13071.8954
2006-11-07 15:10:00,21.29,21.31,21.29,21.3,50340.70365734947,10.6102,10.6201,10.6102,10.6151,50340.7037
2006-11-07 15:15:00,21.31,21.33,21.3,21.32,70087.60951188987,10.6201,10.6301,10.6151,10.6251,70087.6095
2006-11-07 15:20:00,21.33,21.35,21.31,21.34,60631.34473647615,10.6301,10.6401,10.6201,10.6351,60631.3447
2006-11-07 15:25:00,21.35,21.36,21.34,21.35,52843.83256848839,10.6401,10.645,10.6351,10.6401,52843.8326
2006-11-07 15:30:00,21.35,21.38,21.35,21.38,64525.100820470034,10.6401,10.655,10.6401,10.655,64525.1008
2006-11-07 15:35:00,21.38,21.39,21.34,21.34,112918.92643582256,10.655,10.66,10.6351,10.6351,112918.9264
2006-11-07 15:40:00,21.34,21.37,21.34,21.34,57571.96495619525,10.6351,10.65,10.6351,10.6351,57571.965
2006-11-07 15:45:00,21.34,21.34,21.3,21.34,79821.99972187457,10.6351,10.6351,10.6151,10.6351,79821.9997
2006-11-07 15:50:00,21.34,21.35,21.33,21.34,91781.3934084272,10.6351,10.6401,10.6301,10.6351,91781.3934
2006-11-07 15:55:00,21.34,21.36,21.33,21.35,148518.98206090947,10.6351,10.645,10.6301,10.6401,148518.9821
2006-11-08 09:30:00,21.35,21.35,21.24,21.27,56459.46321791128,10.6401,10.6401,10.5852,10.6002,56459.4632
2006-11-08 09:35:00,21.27,21.27,21.07,21.08,210262.8285356696,10.6002,10.6002,10.5005,10.5055,210262.8285
2006-11-08 09:40:00,21.08,21.19,21.07,21.14,114309.55360867752,10.5055,10.5603,10.5005,10.5354,114309.5536
2006-11-08 09:45:00,21.14,21.17,21.12,21.17,54790.71061048533,10.5354,10.5504,10.5254,10.5504,54790.7106
2006-11-08 09:50:00,21.16,21.17,21.14,21.16,53678.208872201365,10.5454,10.5504,10.5354,10.5454,53678.2089
2006-11-08 09:55:00,21.16,21.16,21.13,21.15,36712.557363370885,10.5454,10.5454,10.5304,10.5404,36712.5574
2006-11-08 10:00:00,21.15,21.21,21.15,21.17,59518.84299819219,10.5404,10.5703,10.5404,10.5504,59518.843
2006-11-08 10:05:00,21.18,21.18,21.16,21.16,35878.18105965791,10.5553,10.5553,10.5454,10.5454,35878.1811
2006-11-08 10:10:00,21.16,21.17,21.15,21.15,43665.69322764567,10.5454,10.5504,10.5404,10.5404,43665.6932
2006-11-08 10:15:00,21.15,21.15,21.1,21.1,77875.12167987763,10.5404,10.5404,10.5155,10.5155,77875.1217
2006-11-08 10:20:00,21.11,21.16,21.11,21.14,30593.79780280907,10.5205,10.5454,10.5205,10.5354,30593.7978
2006-11-08 10:25:00,21.13,21.15,21.11,21.12,23362.53650396329,10.5304,10.5404,10.5205,10.5254,23362.5365
2006-11-08 10:30:00,21.12,21.13,21.12,21.12,23362.53650396329,10.5254,10.5304,10.5254,10.5254,23362.5365
2006-11-08 10:35:00,21.12,21.22,21.12,21.22,31706.299541093034,10.5254,10.5753,10.5254,10.5753,31706.2995
2006-11-08 10:40:00,21.22,21.24,21.22,21.24,30037.546933667087,10.5753,10.5852,10.5753,10.5852,30037.5469
2006-11-08 10:45:00,21.24,21.25,21.21,21.23,29759.421499096094,10.5852,10.5902,10.5703,10.5803,29759.4215
2006-11-08 10:50:00,21.24,21.24,21.19,21.2,23362.53650396329,10.5852,10.5852,10.5603,10.5653,23362.5365
2006-11-08 10:55:00,21.2,21.2,21.16,21.17,35600.05562508692,10.5653,10.5653,10.5454,10.5504,35600.0556
2006-11-08 11:00:00,21.17,21.21,21.17,21.2,25587.539980531223,10.5504,10.5703,10.5504,10.5653,25587.54
2006-11-08 11:05:00,21.2,21.21,21.19,21.19,27812.54345709916,10.5653,10.5703,10.5603,10.5603,27812.5435
2006-11-08 11:10:00,21.19,21.23,21.19,21.22,19190.65498539841,10.5603,10.5803,10.5603,10.5753,19190.655
2006-11-08 11:15:00,21.23,21.25,21.23,21.24,25587.539980531223,10.5803,10.5902,10.5803,10.5852,25587.54
2006-11-08 11:20:00,21.24,21.28,21.24,21.28,30037.546933667087,10.5852,10.6052,10.5852,10.6052,30037.5469
2006-11-08 11:25:00,21.28,21.28,21.27,21.27,19746.9058545404,10.6052,10.6052,10.6002,10.6002,19746.9059
2006-11-08 11:30:00,21.27,21.28,21.24,21.27,43109.442358503686,10.6002,10.6052,10.5852,10.6002,43109.4424
2006-11-08 11:35:00,21.26,21.31,21.26,21.31,24196.912807676264,10.5952,10.6201,10.5952,10.6201,24196.9128
2006-11-08 11:40:00,21.31,21.32,21.29,21.3,22806.285634821303,10.6201,10.6251,10.6102,10.6151,22806.2856
2006-11-08 11:45:00,21.29,21.31,21.29,21.31,2781.2543457099155,10.6102,10.6201,10.6102,10.6201,2781.2543
2006-11-08 11:50:00,21.31,21.32,21.31,21.31,26143.790849673205,10.6201,10.6251,10.6201,10.6201,26143.7908
2006-11-08 11:55:00,21.32,21.34,21.31,21.34,18078.15324711445,10.6251,10.6351,10.6201,10.6351,18078.1532
2006-11-08 12:00:00,21.34,21.36,21.34,21.36,18356.27868168544,10.6351,10.645,10.6351,10.645,18356.2787
2006-11-08 12:05:00,21.35,21.38,21.35,21.38,59518.84299819219,10.6401,10.655,10.6401,10.655,59518.843
2006-11-08 12:10:00,21.38,21.39,21.35,21.36,31984.424975664027,10.655,10.66,10.6401,10.645,31984.425
2006-11-08 12:15:00,21.36,21.38,21.34,21.36,48115.70018078154,10.645,10.655,10.6351,10.645,48115.7002
2006-11-08 12:20:00,21.36,21.37,21.32,21.32,22806.285634821303,10.645,10.65,10.6251,10.6251,22806.2856
2006-11-08 12:25:00,21.32,21.33,21.24,21.25,40050.06257822278,10.6251,10.6301,10.5852,10.5902,40050.0626
2006-11-08 12:30:00,21.25,21.26,21.22,21.22,35321.93019051592,10.5902,10.5952,10.5753,10.5753,35321.9302
2006-11-08 12:35:00,21.22,21.25,21.22,21.24,20859.40759282437,10.5753,10.5902,10.5753,10.5852,20859.4076
2006-11-08 12:40:00,21.24,21.24,21.21,21.24,21971.90933110833,10.5852,10.5852,10.5703,10.5852,21971.9093
2006-11-08 12:45:00,21.25,21.27,21.24,21.27,10846.89194826867,10.5902,10.6002,10.5852,10.6002,10846.8919
2006-11-08 12:50:00,21.28,21.36,21.27,21.36,50896.95452649145,10.6052,10.645,10.6002,10.645,50896.9545
2006-11-08 12:55:00,21.36,21.36,21.3,21.32,38937.560839938815,10.645,10.645,10.6151,10.6251,38937.5608
2006-11-08 13:00:00,21.31,21.35,21.31,21.33,13071.895424836604,10.6201,10.6401,10.6201,10.6301,13071.8954
2006-11-08 13:05:00,21.34,21.34,21.29,21.33,25031.28911138924,10.6351,10.6351,10.6102,10.6301,25031.2891
2006-11-08 13:10:00,21.33,21.36,21.32,21.35,7787.512167987763,10.6301,10.645,10.6251,10.6401,7787.5122
2006-11-08 13:15:00,21.35,21.35,21.31,21.32,18078.15324711445,10.6401,10.6401,10.6201,10.6251,18078.1532
2006-11-08 13:20:00,21.32,21.32,21.29,21.29,10846.89194826867,10.6251,10.6251,10.6102,10.6102,10846.8919
2006-11-08 13:25:00,21.29,21.31,21.29,21.31,16687.52607425949,10.6102,10.6201,10.6102,10.6201,16687.5261
2006-11-08 13:30:00,21.31,21.33,21.31,21.32,18356.27868168544,10.6201,10.6301,10.6201,10.6251,18356.2787
2006-11-08 13:35:00,21.32,21.34,21.32,21.34,9456.264775413712,10.6251,10.6351,10.6251,10.6351,9456.2648
2006-11-08 13:40:00,21.35,21.36,21.34,21.35,13071.895424836604,10.6401,10.645,10.6351,10.6401,13071.8954
2006-11-08 13:45:00,21.35,21.38,21.35,21.38,15296.898901404536,10.6401,10.655,10.6401,10.655,15296.8989
2006-11-08 13:50:00,21.38,21.39,21.35,21.38,25865.66541510221,10.655,10.66,10.6401,10.655,25865.6654
2006-11-08 13:55:00,21.38,21.39,21.37,21.38,18634.40411625643,10.655,10.66,10.65,10.655,18634.4041
2006-11-08 14:00:00,21.37,21.38,21.34,21.37,18912.529550827425,10.65,10.655,10.6351,10.65,18912.5296
2006-11-08 14:05:00,21.36,21.38,21.34,21.38,28925.04519538312,10.645,10.655,10.6351,10.655,28925.0452
2006-11-08 14:10:00,21.38,21.42,21.38,21.42,74537.61646502573,10.655,10.675,10.655,10.675,74537.6165
2006-11-08 14:15:00,21.42,21.43,21.38,21.39,18634.40411625643,10.675,10.6799,10.655,10.66,18634.4041
2006-11-08 14:20:00,21.39,21.41,21.36,21.36,31706.299541093034,10.66,10.67,10.645,10.645,31706.2995
2006-11-08 14:25:00,21.36,21.39,21.35,21.36,34487.553886802954,10.645,10.66,10.6401,10.645,34487.5539
2006-11-08 14:30:00,21.36,21.42,21.34,21.42,33375.05214851898,10.645,10.675,10.6351,10.675,33375.0521
2006-11-08 14:35:00,21.41,21.41,21.36,21.37,27256.29258795717,10.67,10.67,10.645,10.65,27256.2926
2006-11-08 14:40:00,21.37,21.38,21.36,21.36,23640.66193853428,10.65,10.655,10.645,10.645,23640.6619
2006-11-08 14:45:00,21.36,21.36,21.33,21.35,31706.299541093034,10.645,10.645,10.6301,10.6401,31706.2995
2006-11-08 14:50:00,21.35,21.36,21.33,21.33,24753.163676818247,10.6401,10.645,10.6301,10.6301,24753.1637
2006-11-08 14:55:00,21.32,21.34,21.32,21.32,42275.06605479072,10.6251,10.6351,10.6251,10.6251,42275.0661
2006-11-08 15:00:00,21.32,21.33,21.32,21.32,45334.44583507162,10.6251,10.6301,10.6251,10.6251,45334.4458
2006-11-08 15:05:00,21.32,21.32,21.32,21.32,35600.05562508692,10.6251,10.6251,10.6251,10.6251,35600.0556
2006-11-08 15:10:00,21.32,21.32,21.29,21.29,43943.81866221666,10.6251,10.6251,10.6102,10.6102,43943.8187
2006-11-08 15:15:00,21.29,21.31,21.29,21.31,47837.57474621054,10.6102,10.6201,10.6102,10.6201,47837.5747
2006-11-08 15:20:00,21.31,21.32,21.29,21.29,67028.22973160897,10.6201,10.6251,10.6102,10.6102,67028.2297
2006-11-08 15:25:00,21.29,21.3,21.27,21.3,26978.16715338618,10.6102,10.6151,10.6002,10.6151,26978.1672
2006-11-08 15:30:00,21.31,21.32,21.28,21.28,259491.0304547351,10.6201,10.6251,10.6052,10.6052,259491.0305
2006-11-08 15:35:00,21.28,21.3,21.27,21.27,35043.80475594493,10.6052,10.6151,10.6002,10.6002,35043.8048
2006-11-08 15:40:00,21.27,21.3,21.25,21.3,69809.48407731888,10.6002,10.6151,10.5902,10.6151,69809.4841
2006-11-08 15:45:00,21.3,21.31,21.29,21.3,28925.04519538312,10.6151,10.6201,10.6102,10.6151,28925.0452
2006-11-08 15:50:00,21.3,21.31,21.29,21.29,43665.69322764567,10.6151,10.6201,10.6102,10.6102,43665.6932
2006-11-08 15:55:00,21.29,21.3,21.27,21.29,73146.98929217078,10.6102,10.6151,10.6002,10.6102,73146.9893
2006-11-09 09:30:00,21.34,21.34,21.25,21.28,60353.21930190516,10.6351,10.6351,10.5902,10.6052,60353.2193
2006-11-09 09:35:00,21.29,21.33,21.25,21.3,52287.58169934641,10.6102,10.6301,10.5902,10.6151,52287.5817
2006-11-09 09:40:00,21.29,21.32,21.25,21.31,50896.95452649145,10.6102,10.6251,10.5902,10.6201,50896.9545
2006-11-09 09:45:00,21.31,21.31,21.21,21.21,58406.34125990822,10.6201,10.6201,10.5703,10.5703,58406.3413
2006-11-09 09:50:00,21.21,21.27,21.18,21.2,49506.327353636494,10.5703,10.6002,10.5553,10.5653,49506.3274
2006-11-09 09:55:00,21.18,21.26,21.17,21.21,58128.21582533723,10.5553,10.5952,10.5504,10.5703,58128.2158
2006-11-09 10:00:00,21.23,21.23,21.1,21.12,52843.83256848839,10.5803,10.5803,10.5155,10.5254,52843.8326
2006-11-09 10:05:00,21.12,21.2,21.11,21.18,42275.06605479072,10.5254,10.5653,10.5205,10.5553,42275.0661
2006-11-09 10:10:00,21.18,21.21,21.11,21.17,42275.06605479072,10.5553,10.5703,10.5205,10.5504,42275.0661
2006-11-09 10:15:00,21.16,21.21,21.16,21.21,38937.560839938815,10.5454,10.5703,10.5454,10.5703,38937.5608
2006-11-09 10:20:00,21.21,21.25,21.2,21.24,36990.682797941874,10.5703,10.5902,10.5653,10.5852,36990.6828
2006-11-09 10:25:00,21.24,21.29,21.24,21.28,47837.57474621054,10.5852,10.6102,10.5852,10.6052,47837.5747
2006-11-09 10:30:00,21.27,21.29,21.24,21.28,32540.67584480601,10.6002,10.6102,10.5852,10.6052,32540.6758
2006-11-09 10:35:00,21.28,21.32,21.28,21.31,44221.94409678766,10.6052,10.6251,10.6052,10.6201,44221.9441
2006-11-09 10:40:00,21.32,21.35,21.29,21.3,52843.83256848839,10.6251,10.6401,10.6102,10.6151,52843.8326
2006-11-09 10:45:00,21.29,21.31,21.29,21.3,26700.041718815188,10.6102,10.6201,10.6102,10.6151,26700.0417
2006-11-09 10:50:00,21.29,21.37,21.29,21.36,55068.83604505633,10.6102,10.65,10.6102,10.645,55068.836
2006-11-09 10:55:00,21.36,21.37,21.33,21.34,58962.59212905021,10.645,10.65,10.6301,10.6351,58962.5921
2006-11-09 11:00:00,21.34,21.34,21.3,21.3,16687.52607425949,10.6351,10.6351,10.6151,10.6151,16687.5261
2006-11-09 11:05:00,21.3,21.31,21.29,21.3,14740.648032262552,10.6151,10.6201,10.6102,10.6151,14740.648
2006-11-09 11:10:00,21.3,21.32,21.29,21.3,23084.4110693923,10.6151,10.6251,10.6102,10.6151,23084.4111
2006-11-09 11:15:00,21.3,21.33,21.28,21.29,42275.06605479072,10.6151,10.6301,10.6052,10.6102,42275.0661
2006-11-09 11:20:00,21.3,21.31,21.29,21.31,19746.9058545404,10.6151,10.6201,10.6102,10.6201,19746.9059
2006-11-09 11:25:00,21.31,21.31,21.3,21.3,36156.3064942289,10.6201,10.6201,10.6151,10.6151,36156.3065
2006-11-09 11:30:00,21.3,21.33,21.3,21.31,48393.82561535253,10.6151,10.6301,10.6151,10.6201,48393.8256
2006-11-09 11:35:00,21.3,21.31,21.29,21.29,13071.895424836604,10.6151,10.6201,10.6102,10.6102,13071.8954
2006-11-09 11:40:00,21.29,21.3,21.25,21.25,27256.29258795717,10.6102,10.6151,10.5902,10.5902,27256.2926
2006-11-09 11:45:00,21.25,21.29,21.25,21.27,23640.66193853428,10.5902,10.6102,10.5902,10.6002,23640.6619
2006-11-09 11:50:00,21.27,21.3,21.27,21.29,20581.28215825337,10.6002,10.6151,10.6002,10.6102,20581.2822
2006-11-09 11:55:00,21.29,21.29,21.26,21.28,21137.53302739536,10.6102,10.6102,10.5952,10.6052,21137.533
2006-11-09 12:00:00,21.28,21.3,21.27,21.27,30315.67236823808,10.6052,10.6151,10.6002,10.6002,30315.6724
2006-11-09 12:05:00,21.27,21.28,21.27,21.28,12515.64455569462,10.6002,10.6052,10.6002,10.6052,12515.6446
2006-11-09 12:10:00,21.27,21.31,21.27,21.31,30871.923237380062,10.6002,10.6201,10.6002,10.6201,30871.9232
2006-11-09 12:15:00,21.32,21.32,21.29,21.3,31706.299541093034,10.6251,10.6251,10.6102,10.6151,31706.2995
2006-11-09 12:20:00,21.3,21.32,21.28,21.29,31706.299541093034,10.6151,10.6251,10.6052,10.6102,31706.2995
2006-11-09 12:25:00,21.29,21.29,21.25,21.27,19746.9058545404,10.6102,10.6102,10.5902,10.6002,19746.9059
2006-11-09 12:30:00,21.28,21.3,21.26,21.26,14462.52259769156,10.6052,10.6151,10.5952,10.5952,14462.5226
2006-11-09 12:35:00,21.26,21.27,21.25,21.27,31428.174106522045,10.5952,10.6002,10.5902,10.6002,31428.1741
2006-11-09 12:40:00,21.27,21.29,21.27,21.28,10846.89194826867,10.6002,10.6102,10.6002,10.6052,10846.8919
2006-11-09 12:45:00,21.29,21.32,21.29,21.32,16409.4006396885,10.6102,10.6251,10.6102,10.6251,16409.4006
2006-11-09 12:50:00,21.31,21.35,21.31,21.35,41718.81518564873,10.6201,10.6401,10.6201,10.6401,41718.8152
2006-11-09 12:55:00,21.34,21.36,21.34,21.35,10290.641079126686,10.6351,10.645,10.6351,10.6401,10290.6411
2006-11-09 13:00:00,21.35,21.35,21.32,21.32,25309.41454596023,10.6401,10.6401,10.6251,10.6251,25309.4145
2006-11-09 13:05:00,21.32,21.32,21.3,21.32,26421.916284244195,10.6251,10.6251,10.6151,10.6251,26421.9163
2006-11-09 13:10:00,21.32,21.34,21.3,21.33,52565.7071339174,10.6251,10.6351,10.6151,10.6301,52565.7071
2006-11-09 13:15:00,21.33,21.35,21.31,21.34,38659.43540536783,10.6301,10.6401,10.6201,10.6351,38659.4354
2006-11-09 13:20:00,21.34,21.35,21.34,21.34,18634.40411625643,10.6351,10.6401,10.6351,10.6351,18634.4041
2006-11-09 13:25:00,21.34,21.35,21.32,21.32,34765.679321373944,10.6351,10.6401,10.6251,10.6251,34765.6793
2006-11-09 13:30:00,21.32,21.34,21.32,21.33,20303.156723682383,10.6251,10.6351,10.6251,10.6301,20303.1567
2006-11-09 13:35:00,21.32,21.36,21.32,21.35,27534.418022528163,10.6251,10.645,10.6251,10.6401,27534.418
2006-11-09 13:40:00,21.35,21.35,21.34,21.35,33096.92671394799,10.6401,10.6401,10.6351,10.6401,33096.9267
2006-11-09 13:45:00,21.35,21.37,21.35,21.36,24475.03824224725,10.6401,10.65,10.6401,10.645,24475.0382
2006-11-09 13:50:00,21.35,21.35,21.31,21.31,141009.59532749272,10.6401,10.6401,10.6201,10.6201,141009.5953
2006-11-09 13:55:00,21.31,21.35,21.31,21.32,28925.04519538312,10.6201,10.6401,10.6201,10.6251,28925.0452
2006-11-09 14:00:00,21.31,21.32,21.3,21.32,21971.90933110833,10.6201,10.6251,10.6151,10.6251,21971.9093
2006-11-09 14:05:00,21.33,21.36,21.33,21.36,46168.8221387846,10.6301,10.645,10.6301,10.645,46168.8221
2006-11-09 14:10:00,21.35,21.36,21.35,21.35,123209.56751494925,10.6401,10.645,10.6401,10.6401,123209.5675
2006-11-09 14:15:00,21.35,21.35,21.32,21.35,35600.05562508692,10.6401,10.6401,10.6251,10.6401,35600.0556
2006-11-09 14:20:00,21.35,21.36,21.34,21.36,105965.79057154778,10.6401,10.645,10.6351,10.645,105965.7906
2006-11-09 14:25:00,21.36,21.36,21.35,21.36,167431.5116117369,10.645,10.645,10.6401,10.645,167431.5116
2006-11-09 14:30:00,21.36,21.38,21.36,21.36,119037.68599638436,10.645,10.655,10.645,10.645,119037.686
2006-11-09 14:35:00,21.37,21.38,21.37,21.38,33096.92671394799,10.65,10.655,10.65,10.655,33096.9267
2006-11-09 14:40:00,21.38,21.38,21.35,21.35,33653.17758308998,10.655,10.655,10.6401,10.6401,33653.1776
2006-11-09 14:45:00,21.35,21.36,21.35,21.36,40050.06257822278,10.6401,10.645,10.6401,10.645,40050.0626
2006-11-09 14:50:00,21.36,21.37,21.36,21.37,56737.58865248227,10.645,10.65,10.645,10.65,56737.5887
2006-11-09 14:55:00,21.36,21.37,21.36,21.37,291475.4554303992,10.645,10.65,10.645,10.65,291475.4554
2006-11-09 15:00:00,21.36,21.36,21.32,21.34,40050.06257822278,10.645,10.645,10.6251,10.6351,40050.0626
2006-11-09 15:05:00,21.34,21.35,21.34,21.35,140175.21902377973,10.6351,10.6401,10.6351,10.6401,140175.219
2006-11-09 15:10:00,21.35,21.35,21.34,21.34,88722.0136281463,10.6401,10.6401,10.6351,10.6351,88722.0136
2006-11-09 15:15:00,21.34,21.36,21.34,21.36,233069.1141704909,10.6351,10.645,10.6351,10.645,233069.1142
2006-11-09 15:20:00,21.36,21.36,21.34,21.35,82325.12863301349,10.645,10.645,10.6351,10.6401,82325.1286
2006-11-09 15:25:00,21.35,21.35,21.32,21.33,41440.68975107774,10.6401,10.6401,10.6251,10.6301,41440.6898
2006-11-09 15:30:00,21.33,21.34,21.32,21.34,87331.38645529134,10.6301,10.6351,10.6251,10.6351,87331.3865
2006-11-09 15:35:00,21.34,21.35,21.33,21.35,79543.87428730358,10.6351,10.6401,10.6301,10.6401,79543.8743
2006-11-09 15:40:00,21.35,21.36,21.34,21.36,85106.38297872341,10.6401,10.645,10.6351,10.645,85106.383
2006-11-09 15:45:00,21.36,21.36,21.34,21.35,43943.81866221666,10.645,10.645,10.6351,10.6401,43943.8187
2006-11-09 15:50:00,21.35,21.35,21.34,21.34,36712.557363370885,10.6401,10.6401,10.6351,10.6351,36712.5574
2006-11-09 15:55:00,21.34,21.35,21.34,21.34,68975.10777360591,10.6351,10.6401,10.6351,10.6351,68975.1078
2006-11-10 09:30:00,21.35,21.41,21.35,21.39,71478.23668474483,10.6401,10.67,10.6401,10.66,71478.2367
2006-11-10 09:35:00,21.38,21.43,21.36,21.39,53678.208872201365,10.655,10.6799,10.645,10.66,53678.2089
2006-11-10 09:40:00,21.39,21.42,21.32,21.38,56181.33778334029,10.66,10.675,10.6251,10.655,56181.3378
2006-11-10 09:45:00,21.38,21.45,21.36,21.43,79543.87428730358,10.655,10.6899,10.645,10.6799,79543.8743
2006-11-10 09:50:00,21.43,21.5,21.43,21.48,87609.51188986233,10.6799,10.7148,10.6799,10.7049,87609.5119
2006-11-10 09:55:00,21.49,21.49,21.44,21.45,42553.19148936171,10.7098,10.7098,10.6849,10.6899,42553.1915
2006-11-10 10:00:00,21.45,21.56,21.45,21.55,87053.26102072035,10.6899,10.7447,10.6899,10.7397,87053.261
2006-11-10 10:05:00,21.54,21.56,21.52,21.52,44778.19496592964,10.7348,10.7447,10.7248,10.7248,44778.195
2006-11-10 10:10:00,21.53,21.54,21.49,21.53,66471.97886246697,10.7298,10.7348,10.7098,10.7298,66471.9789
2006-11-10 10:15:00,21.52,21.58,21.51,21.58,54512.58517591434,10.7248,10.7547,10.7198,10.7547,54512.5852
2006-11-10 10:20:00,21.58,21.59,21.56,21.57,54512.58517591434,10.7547,10.7597,10.7447,10.7497,54512.5852
2006-11-10 10:25:00,21.57,21.58,21.5,21.5,83993.88124043944,10.7497,10.7547,10.7148,10.7148,83993.8812
2006-11-10 10:30:00,21.5,21.56,21.5,21.53,124600.1946878042,10.7148,10.7447,10.7148,10.7298,124600.1947
2006-11-10 10:35:00,21.53,21.55,21.52,21.55,60353.21930190516,10.7298,10.7397,10.7248,10.7397,60353.2193
2006-11-10 10:40:00,21.55,21.57,21.55,21.57,53956.33430677236,10.7397,10.7497,10.7397,10.7497,53956.3343
2006-11-10 10:45:00,21.57,21.58,21.54,21.56,33096.92671394799,10.7497,10.7547,10.7348,10.7447,33096.9267
2006-11-10 10:50:00,21.56,21.57,21.55,21.57,30315.67236823808,10.7447,10.7497,10.7397,10.7497,30315.6724
2006-11-10 10:55:00,21.58,21.58,21.56,21.56,39215.68627450981,10.7547,10.7547,10.7447,10.7447,39215.6863
2006-11-10 11:00:00,21.55,21.56,21.54,21.56,58684.46669447921,10.7397,10.7447,10.7348,10.7447,58684.4667
2006-11-10 11:05:00,21.56,21.59,21.56,21.59,50062.57822277848,10.7447,10.7597,10.7447,10.7597,50062.5782
2006-11-10 11:10:00,21.58,21.59,21.57,21.57,41996.94062021972,10.7547,10.7597,10.7497,10.7497,41996.9406
2006-11-10 11:15:00,21.57,21.58,21.54,21.58,35878.18105965791,10.7497,10.7547,10.7348,10.7547,35878.1811
2006-11-10 11:20:00,21.58,21.61,21.58,21.61,29481.296064525104,10.7547,10.7696,10.7547,10.7696,29481.2961
2006-11-10 11:25:00,21.6,21.67,21.6,21.67,106522.04144068976,10.7647,10.7995,10.7647,10.7995,106522.0414
2006-11-10 11:30:00,21.66,21.71,21.66,21.71,290362.95369211514,10.7946,10.8195,10.7946,10.8195,290362.9537
2006-11-10 11:35:00,21.71,21.72,21.66,21.67,54512.58517591434,10.8195,10.8245,10.7946,10.7995,54512.5852
2006-11-10 11:40:00,21.67,21.67,21.65,21.66,5840.634125990822,10.7995,10.7995,10.7896,10.7946,5840.6341
2006-11-10 11:45:00,21.65,21.66,21.63,21.63,43943.81866221666,10.7896,10.7946,10.7796,10.7796,43943.8187
2006-11-10 11:50:00,21.63,21.63,21.6,21.61,20025.03128911139,10.7796,10.7796,10.7647,10.7696,20025.0313
2006-11-10 11:55:00,21.61,21.63,21.61,21.63,35878.18105965791,10.7696,10.7796,10.7696,10.7796,35878.1811
2006-11-10 12:00:00,21.63,21.66,21.63,21.65,40606.313447364766,10.7796,10.7946,10.7796,10.7896,40606.3134
2006-11-10 12:05:00,21.65,21.66,21.64,21.66,28646.91976081213,10.7896,10.7946,10.7846,10.7946,28646.9198
2006-11-10 12:10:00,21.65,21.67,21.65,21.66,35321.93019051592,10.7896,10.7995,10.7896,10.7946,35321.9302
2006-11-10 12:15:00,21.66,21.69,21.66,21.69,31150.04867195105,10.7946,10.8095,10.7946,10.8095,31150.0487
2006-11-10 12:20:00,21.68,21.72,21.68,21.69,46446.94757335559,10.8045,10.8245,10.8045,10.8095,46446.9476
2006-11-10 12:25:00,21.68,21.71,21.68,21.7,27812.54345709916,10.8045,10.8195,10.8045,10.8145,27812.5435
2006-11-10 12:30:00,21.7,21.7,21.68,21.68,43943.81866221666,10.8145,10.8145,10.8045,10.8045,43943.8187
2006-11-10 12:35:00,21.69,21.7,21.69,21.7,22806.285634821303,10.8095,10.8145,10.8095,10.8145,22806.2856
2006-11-10 12:40:00,21.69,21.7,21.68,21.69,66471.97886246697,10.8095,10.8145,10.8045,10.8095,66471.9789
2006-11-10 12:45:00,21.69,21.7,21.65,21.65,22528.16020025032,10.8095,10.8145,10.7896,10.7896,22528.1602
2006-11-10 12:50:00,21.65,21.68,21.65,21.68,31984.424975664027,10.7896,10.8045,10.7896,10.8045,31984.425
2006-11-10 12:55:00,21.67,21.71,21.67,21.71,31984.424975664027,10.7995,10.8195,10.7995,10.8195,31984.425
2006-11-10 13:00:00,21.71,21.72,21.71,21.71,84828.25754415242,10.8195,10.8245,10.8195,10.8195,84828.2575
2006-11-10 13:05:00,21.71,21.72,21.7,21.72,50340.70365734947,10.8195,10.8245,10.8145,10.8245,50340.7037
2006-11-10 13:10:00,21.72,21.76,21.72,21.76,63412.59908218607,10.8245,10.8444,10.8245,10.8444,63412.5991
2006-11-10 13:15:00,21.76,21.77,21.72,21.72,56459.46321791128,10.8444,10.8494,10.8245,10.8245,56459.4632
2006-11-10 13:20:00,21.73,21.73,21.72,21.72,30037.546933667087,10.8294,10.8294,10.8245,10.8245,30037.5469
2006-11-10 13:25:00,21.72,21.75,21.72,21.72,46168.8221387846,10.8245,10.8394,10.8245,10.8245,46168.8221
2006-11-10 13:30:00,21.72,21.72,21.71,21.71,21693.78389653734,10.8245,10.8245,10.8195,10.8195,21693.7839
2006-11-10 13:35:00,21.71,21.71,21.67,21.67,56737.58865248227,10.8195,10.8195,10.7995,10.7995,56737.5887
2006-11-10 13:40:00,21.67,21.67,21.64,21.65,49506.327353636494,10.7995,10.7995,10.7846,10.7896,49506.3274
2006-11-10 13:45:00,21.65,21.7,21.65,21.67,48950.07648449451,10.7896,10.8145,10.7896,10.7995,48950.0765
2006-11-10 13:50:00,21.67,21.7,21.65,21.65,46446.94757335559,10.7995,10.8145,10.7896,10.7896,46446.9476
2006-11-10 13:55:00,21.65,21.67,21.65,21.66,35878.18105965791,10.7896,10.7995,10.7896,10.7946,35878.1811
2006-11-10 14:00:00,21.66,21.68,21.65,21.68,40606.313447364766,10.7946,10.8045,10.7896,10.8045,40606.3134
2006-11-10 14:05:00,21.69,21.72,21.67,21.68,33653.17758308998,10.8095,10.8245,10.7995,10.8045,33653.1776
2006-11-10 14:10:00,21.68,21.72,21.68,21.7,33375.05214851898,10.8045,10.8245,10.8045,10.8145,33375.0521
2006-11-10 14:15:00,21.7,21.73,21.7,21.73,39493.8117090808,10.8145,10.8294,10.8145,10.8294,39493.8117
2006-11-10 14:20:00,21.72,21.73,21.71,21.72,25865.66541510221,10.8245,10.8294,10.8195,10.8245,25865.6654
2006-11-10 14:25:00,21.72,21.73,21.72,21.73,40328.18801279378,10.8245,10.8294,10.8245,10.8294,40328.188
2006-11-10 14:30:00,21.73,21.74,21.72,21.74,94840.77318870812,10.8294,10.8344,10.8245,10.8344,94840.7732
2006-11-10 14:35:00,21.73,21.73,21.72,21.73,44500.06953135865,10.8294,10.8294,10.8245,10.8294,44500.0695
2006-11-10 14:40:00,21.73,21.75,21.73,21.75,48393.82561535253,10.8294,10.8394,10.8294,10.8394,48393.8256
2006-11-10 14:45:00,21.75,21.75,21.74,21.75,43943.81866221666,10.8394,10.8394,10.8344,10.8394,43943.8187
2006-11-10 14:50:00,21.75,21.75,21.74,21.75,37546.93366708386,10.8394,10.8394,10.8344,10.8394,37546.9337
2006-11-10 14:55:00,21.75,21.79,21.75,21.77,50340.70365734947,10.8394,10.8593,10.8394,10.8494,50340.7037
2006-11-10 15:00:00,21.76,21.77,21.75,21.75,42553.19148936171,10.8444,10.8494,10.8394,10.8394,42553.1915
2006-11-10 15:05:00,21.75,21.77,21.75,21.76,59240.7175636212,10.8394,10.8494,10.8394,10.8444,59240.7176
2006-11-10 15:10:00,21.76,21.77,21.74,21.74,34209.42845223196,10.8444,10.8494,10.8344,10.8344,34209.4285
2006-11-10 15:15:00,21.74,21.77,21.74,21.76,52843.83256848839,10.8344,10.8494,10.8344,10.8444,52843.8326
2006-11-10 15:20:00,21.77,21.78,21.76,21.77,62578.22277847309,10.8494,10.8544,10.8444,10.8494,62578.2228
2006-11-10 15:25:00,21.76,21.8,21.76,21.78,75093.86733416772,10.8444,10.8643,10.8444,10.8544,75093.8673
2006-11-10 15:30:00,21.78,21.79,21.77,21.79,60909.47017104715,10.8544,10.8593,10.8494,10.8593,60909.4702
2006-11-10 15:35:00,21.79,21.8,21.78,21.79,71756.36211931582,10.8593,10.8643,10.8544,10.8593,71756.3621
2006-11-10 15:40:00,21.78,21.79,21.78,21.78,71756.36211931582,10.8544,10.8593,10.8544,10.8544,71756.3621
2006-11-10 15:45:00,21.77,21.8,21.77,21.8,92337.6442775692,10.8494,10.8643,10.8494,10.8643,92337.6443
2006-11-10 15:50:00,21.8,21.81,21.79,21.81,129328.32707551109,10.8643,10.8693,10.8593,10.8693,129328.3271
2006-11-10 15:55:00,21.81,21.84,21.8,21.82,207481.57418995968,10.8693,10.8843,10.8643,10.8743,207481.5742
2006-11-13 09:30:00,21.93,21.93,21.88,21.93,154637.7416214713,10.9291,10.9291,10.9042,10.9291,154637.7416
2006-11-13 09:35:00,21.93,21.98,21.92,21.93,89000.1390627173,10.9291,10.954,10.9241,10.9291,89000.1391
2006-11-13 09:40:00,21.93,21.96,21.84,21.87,111806.4246975386,10.9291,10.9441,10.8843,10.8992,111806.4247
2006-11-13 09:45:00,21.87,21.9,21.82,21.88,94006.39688499512,10.8992,10.9142,10.8743,10.9042,94006.3969
2006-11-13 09:50:00,21.88,21.92,21.84,21.89,48115.70018078154,10.9042,10.9241,10.8843,10.9092,48115.7002
2006-11-13 09:55:00,21.89,21.93,21.86,21.87,62021.97190933112,10.9092,10.9291,10.8942,10.8992,62021.9719
2006-11-13 10:00:00,21.87,21.91,21.87,21.9,54234.45974134335,10.8992,10.9191,10.8992,10.9142,54234.4597
2006-11-13 10:05:00,21.9,21.94,21.88,21.94,29481.296064525104,10.9142,10.9341,10.9042,10.9341,29481.2961
2006-11-13 10:10:00,21.93,21.93,21.89,21.9,52565.7071339174,10.9291,10.9291,10.9092,10.9142,52565.7071
2006-11-13 10:15:00,21.9,21.9,21.89,21.89,45334.44583507162,10.9142,10.9142,10.9092,10.9092,45334.4458
2006-11-13 10:20:00,21.88,21.9,21.88,21.89,48671.95104992352,10.9042,10.9142,10.9042,10.9092,48671.951
2006-11-13 10:25:00,21.89,21.94,21.89,21.94,35878.18105965791,10.9092,10.9341,10.9092,10.9341,35878.1811
2006-11-13 10:30:00,21.93,21.97,21.92,21.96,48393.82561535253,10.9291,10.9491,10.9241,10.9441,48393.8256
2006-11-13 10:35:00,21.96,22.02,21.96,21.98,81490.75232930052,10.9441,10.974,10.9441,10.954,81490.7523
2006-11-13 10:40:00,21.97,21.99,21.96,21.98,44500.06953135865,10.9491,10.959,10.9441,10.954,44500.0695
2006-11-13 10:45:00,21.97,21.98,21.95,21.95,19190.65498539841,10.9491,10.954,10.9391,10.9391,19190.655
2006-11-13 10:50:00,21.94,21.96,21.94,21.94,31428.174106522045,10.9341,10.9441,10.9341,10.9341,31428.1741
2006-11-13 10:55:00,21.94,21.96,21.94,21.96,24753.163676818247,10.9341,10.9441,10.9341,10.9441,24753.1637
2006-11-13 11:00:00,21.96,21.99,21.96,21.99,33375.05214851898,10.9441,10.959,10.9441,10.959,33375.0521
2006-11-13 11:05:00,21.98,21.98,21.95,21.95,28090.668891670142,10.954,10.954,10.9391,10.9391,28090.6689
2006-11-13 11:10:00,21.95,21.95,21.92,21.94,32262.550410235017,10.9391,10.9391,10.9241,10.9341,32262.5504
2006-11-13 11:15:00,21.94,21.96,21.93,21.94,22250.034765679324,10.9341,10.9441,10.9291,10.9341,22250.0348
2006-11-13 11:20:00,21.94,21.94,21.9,21.93,57015.71408705327,10.9341,10.9341,10.9142,10.9291,57015.7141
2006-11-13 11:25:00,21.93,21.93,21.92,21.93,19468.780419969407,10.9291,10.9291,10.9241,10.9291,19468.7804
2006-11-13 11:30:00,21.92,21.95,21.91,21.95,42831.316923932696,10.9241,10.9391,10.9191,10.9391,42831.3169
2006-11-13 11:35:00,21.95,21.96,21.93,21.95,43109.442358503686,10.9391,10.9441,10.9291,10.9391,43109.4424
2006-11-13 11:40:00,21.96,21.96,21.93,21.93,42275.06605479072,10.9441,10.9441,10.9291,10.9291,42275.0661
2006-11-13 11:45:00,21.93,21.94,21.92,21.94,94284.52231956614,10.9291,10.9341,10.9241,10.9341,94284.5223
2006-11-13 11:50:00,21.94,21.96,21.93,21.95,49506.327353636494,10.9341,10.9441,10.9291,10.9391,49506.3274
2006-11-13 11:55:00,21.95,21.96,21.94,21.95,18078.15324711445,10.9391,10.9441,10.9341,10.9391,18078.1532
2006-11-13 12:00:00,21.95,21.95,21.86,21.92,105131.4142678348,10.9391,10.9391,10.8942,10.9241,105131.4143
2006-11-13 12:05:00,21.93,21.94,21.89,21.91,82047.0031984425,10.9291,10.9341,10.9092,10.9191,82047.0032
2006-11-13 12:10:00,21.91,21.93,21.9,21.92,53121.958003059386,10.9191,10.9291,10.9142,10.9241,53121.958
2006-11-13 12:15:00,21.91,21.94,21.89,21.93,43109.442358503686,10.9191,10.9341,10.9092,10.9291,43109.4424
2006-11-13 12:20:00,21.93,21.93,21.89,21.92,57293.83952162426,10.9291,10.9291,10.9092,10.9241,57293.8395
2006-11-13 12:25:00,21.93,21.93,21.91,21.92,26143.790849673205,10.9291,10.9291,10.9191,10.9241,26143.7908
2006-11-13 12:30:00,21.91,21.92,21.91,21.91,11681.268251981644,10.9191,10.9241,10.9191,10.9191,11681.2683
2006-11-13 12:35:00,21.91,21.91,21.89,21.89,13628.146293978583,10.9191,10.9191,10.9092,10.9092,13628.1463
2006-11-13 12:40:00,21.89,21.9,21.88,21.88,31150.04867195105,10.9092,10.9142,10.9042,10.9042,31150.0487
2006-11-13 12:45:00,21.88,21.88,21.84,21.84,28925.04519538312,10.9042,10.9042,10.8843,10.8843,28925.0452
2006-11-13 12:50:00,21.84,21.85,21.81,21.81,32262.550410235017,10.8843,10.8892,10.8693,10.8693,32262.5504
2006-11-13 12:55:00,21.81,21.84,21.81,21.82,38937.560839938815,10.8693,10.8843,10.8693,10.8743,38937.5608
2006-11-13 13:00:00,21.82,21.83,21.79,21.82,46725.07300792658,10.8743,10.8793,10.8593,10.8743,46725.073
2006-11-13 13:05:00,21.82,21.84,21.81,21.83,21971.90933110833,10.8743,10.8843,10.8693,10.8793,21971.9093
2006-11-13 13:10:00,21.82,21.85,21.81,21.84,31984.424975664027,10.8743,10.8892,10.8693,10.8843,31984.425
2006-11-13 13:15:00,21.84,21.88,21.84,21.85,47003.19844249757,10.8843,10.9042,10.8843,10.8892,47003.1984
2006-11-13 13:20:00,21.85,21.85,21.82,21.82,15575.024335975526,10.8892,10.8892,10.8743,10.8743,15575.0243
2006-11-13 13:25:00,21.82,21.86,21.81,21.84,54790.71061048533,10.8743,10.8942,10.8693,10.8843,54790.7106
2006-11-13 13:30:00,21.84,21.85,21.82,21.82,33096.92671394799,10.8843,10.8892,10.8743,10.8743,33096.9267
2006-11-13 13:35:00,21.82,21.83,21.81,21.82,18078.15324711445,10.8743,10.8793,10.8693,10.8743,18078.1532
2006-11-13 13:40:00,21.82,21.83,21.8,21.8,41162.564316506745,10.8743,10.8793,10.8643,10.8643,41162.5643
2006-11-13 13:45:00,21.8,21.84,21.79,21.82,28368.79432624113,10.8643,10.8843,10.8593,10.8743,28368.7943
2006-11-13 13:50:00,21.82,21.88,21.82,21.88,34765.679321373944,10.8743,10.9042,10.8743,10.9042,34765.6793
2006-11-13 13:55:00,21.88,21.89,21.84,21.84,25587.539980531223,10.9042,10.9092,10.8843,10.8843,25587.54
2006-11-13 14:00:00,21.85,21.86,21.83,21.85,30871.923237380062,10.8892,10.8942,10.8793,10.8892,30871.9232
2006-11-13 14:05:00,21.85,21.86,21.84,21.86,26421.916284244195,10.8892,10.8942,10.8843,10.8942,26421.9163
2006-11-13 14:10:00,21.86,21.9,21.85,21.9,32262.550410235017,10.8942,10.9142,10.8892,10.9142,32262.5504
2006-11-13 14:15:00,21.91,21.91,21.89,21.9,24196.912807676264,10.9191,10.9191,10.9092,10.9142,24196.9128
2006-11-13 14:20:00,21.9,21.93,21.89,21.9,24753.163676818247,10.9142,10.9291,10.9092,10.9142,24753.1637
2006-11-13 14:25:00,21.9,21.96,21.9,21.95,32540.67584480601,10.9142,10.9441,10.9142,10.9391,32540.6758
2006-11-13 14:30:00,21.95,21.97,21.94,21.97,43387.56779307468,10.9391,10.9491,10.9341,10.9491,43387.5678
2006-11-13 14:35:00,21.97,21.97,21.95,21.96,21971.90933110833,10.9491,10.9491,10.9391,10.9441,21971.9093
2006-11-13 14:40:00,21.95,21.96,21.95,21.95,37546.93366708386,10.9391,10.9441,10.9391,10.9391,37546.9337
2006-11-13 14:45:00,21.95,21.96,21.93,21.96,48393.82561535253,10.9391,10.9441,10.9291,10.9441,48393.8256
2006-11-13 14:50:00,21.95,21.95,21.93,21.94,20303.156723682383,10.9391,10.9391,10.9291,10.9341,20303.1567
2006-11-13 14:55:00,21.94,21.94,21.93,21.93,19746.9058545404,10.9341,10.9341,10.9291,10.9291,19746.9059
2006-11-13 15:00:00,21.93,21.95,21.9,21.95,58406.34125990822,10.9291,10.9391,10.9142,10.9391,58406.3413
2006-11-13 15:05:00,21.94,21.95,21.93,21.93,19746.9058545404,10.9341,10.9391,10.9291,10.9291,19746.9059
2006-11-13 15:10:00,21.93,21.93,21.91,21.91,22806.285634821303,10.9291,10.9291,10.9191,10.9191,22806.2856
2006-11-13 15:15:00,21.9,21.92,21.89,21.91,42553.19148936171,10.9142,10.9241,10.9092,10.9191,42553.1915
2006-11-13 15:20:00,21.91,21.92,21.89,21.9,38381.30997079684,10.9191,10.9241,10.9092,10.9142,38381.31
2006-11-13 15:25:00,21.9,21.92,21.89,21.89,36990.682797941874,10.9142,10.9241,10.9092,10.9092,36990.6828
2006-11-13 15:30:00,21.89,21.91,21.87,21.89,53400.083437630376,10.9092,10.9191,10.8992,10.9092,53400.0834
2006-11-13 15:35:00,21.89,21.9,21.86,21.88,46446.94757335559,10.9092,10.9142,10.8942,10.9042,46446.9476
2006-11-13 15:40:00,21.88,21.89,21.86,21.88,42553.19148936171,10.9042,10.9092,10.8942,10.9042,42553.1915
2006-11-13 15:45:00,21.88,21.89,21.86,21.89,47559.44931163955,10.9042,10.9092,10.8942,10.9092,47559.4493
2006-11-13 15:50:00,21.89,21.91,21.86,21.86,52287.58169934641,10.9092,10.9191,10.8942,10.8942,52287.5817
2006-11-13 15:55:00,21.87,21.87,21.86,21.86,37825.05910165485,10.8992,10.8992,10.8942,10.8942,37825.0591
2006-11-14 09:30:00,21.95,21.95,21.92,21.92,59240.7175636212,10.9391,10.9391,10.9241,10.9241,59240.7176
2006-11-14 09:35:00,21.93,21.93,21.86,21.86,36990.682797941874,10.9291,10.9291,10.8942,10.8942,36990.6828
2006-11-14 09:40:00,21.86,21.91,21.84,21.9,57850.09039076624,10.8942,10.9191,10.8843,10.9142,57850.0904
2006-11-14 09:45:00,21.9,21.9,21.85,21.89,63968.849951328055,10.9142,10.9142,10.8892,10.9092,63968.85
2006-11-14 09:50:00,21.89,21.93,21.89,21.93,38659.43540536783,10.9092,10.9291,10.9092,10.9291,38659.4354
2006-11-14 09:55:00,21.93,21.93,21.88,21.91,36712.557363370885,10.9291,10.9291,10.9042,10.9191,36712.5574
2006-11-14 10:00:00,21.91,21.95,21.9,21.93,25587.539980531223,10.9191,10.9391,10.9142,10.9291,25587.54
2006-11-14 10:05:00,21.93,21.94,21.92,21.93,24196.912807676264,10.9291,10.9341,10.9241,10.9291,24196.9128
2006-11-14 10:10:00,21.93,21.93,21.9,21.91,40328.18801279378,10.9291,10.9291,10.9142,10.9191,40328.188
2006-11-14 10:15:00,21.9,21.91,21.89,21.9,62856.34821304409,10.9142,10.9191,10.9092,10.9142,62856.3482
2006-11-14 10:20:00,21.9,21.93,21.86,21.91,58128.21582533723,10.9142,10.9291,10.8942,10.9191,58128.2158
2006-11-14 10:25:00,21.91,21.91,21.84,21.84,31984.424975664027,10.9191,10.9191,10.8843,10.8843,31984.425
2006-11-14 10:30:00,21.86,21.88,21.82,21.84,71200.11125017384,10.8942,10.9042,10.8743,10.8843,71200.1113
2006-11-14 10:35:00,21.85,21.91,21.85,21.88,24475.03824224725,10.8892,10.9191,10.8892,10.9042,24475.0382
2006-11-14 10:40:00,21.88,21.89,21.86,21.86,18078.15324711445,10.9042,10.9092,10.8942,10.8942,18078.1532
2006-11-14 10:45:00,21.85,21.86,21.84,21.85,27256.29258795717,10.8892,10.8942,10.8843,10.8892,27256.2926
2006-11-14 10:50:00,21.85,21.9,21.85,21.89,41440.68975107774,10.8892,10.9142,10.8892,10.9092,41440.6898
2006-11-14 10:55:00,21.89,21.89,21.87,21.87,17800.02781254346,10.9092,10.9092,10.8992,10.8992,17800.0278
2006-11-14 11:00:00,21.88,21.89,21.86,21.88,21971.90933110833,10.9042,10.9092,10.8942,10.9042,21971.9093
2006-11-14 11:05:00,21.88,21.88,21.86,21.86,16965.651508830484,10.9042,10.9042,10.8942,10.8942,16965.6515
2006-11-14 11:10:00,21.86,21.88,21.86,21.86,23918.78737310527,10.8942,10.9042,10.8942,10.8942,23918.7874
2006-11-14 11:15:00,21.86,21.89,21.85,21.89,42553.19148936171,10.8942,10.9092,10.8892,10.9092,42553.1915
2006-11-14 11:20:00,21.89,21.89,21.85,21.86,16131.275205117508,10.9092,10.9092,10.8892,10.8942,16131.2752
2006-11-14 11:25:00,21.85,21.85,21.82,21.83,25587.539980531223,10.8892,10.8892,10.8743,10.8793,25587.54
2006-11-14 11:30:00,21.82,21.88,21.82,21.88,35321.93019051592,10.8743,10.9042,10.8743,10.9042,35321.9302
2006-11-14 11:35:00,21.88,21.89,21.86,21.87,13628.146293978583,10.9042,10.9092,10.8942,10.8992,13628.1463
2006-11-14 11:40:00,21.87,21.91,21.87,21.91,26421.916284244195,10.8992,10.9191,10.8992,10.9191,26421.9163
2006-11-14 11:45:00,21.9,21.91,21.89,21.91,36156.3064942289,10.9142,10.9191,10.9092,10.9191,36156.3065
2006-11-14 11:50:00,21.91,21.92,21.9,21.9,15018.773466833543,10.9191,10.9241,10.9142,10.9142,15018.7735
2006-11-14 11:55:00,21.9,21.9,21.89,21.9,8343.763037129745,10.9142,10.9142,10.9092,10.9142,8343.763
2006-11-14 12:00:00,21.9,21.9,21.89,21.89,11403.142817410651,10.9142,10.9142,10.9092,10.9092,11403.1428
2006-11-14 12:05:00,21.88,21.88,21.82,21.83,24475.03824224725,10.9042,10.9042,10.8743,10.8793,24475.0382
2006-11-14 12:10:00,21.83,21.88,21.83,21.88,35321.93019051592,10.8793,10.9042,10.8793,10.9042,35321.9302
2006-11-14 12:15:00,21.88,21.92,21.87,21.91,43109.442358503686,10.9042,10.9241,10.8992,10.9191,43109.4424
2006-11-14 12:20:00,21.91,21.91,21.9,21.91,28925.04519538312,10.9191,10.9191,10.9142,10.9191,28925.0452
2006-11-14 12:25:00,21.91,21.92,21.91,21.92,12793.769990265611,10.9191,10.9241,10.9191,10.9241,12793.77
2006-11-14 12:30:00,21.92,21.93,21.9,21.91,30871.923237380062,10.9241,10.9291,10.9142,10.9191,30871.9232
2006-11-14 12:35:00,21.91,21.91,21.9,21.91,7509.386733416772,10.9191,10.9191,10.9142,10.9191,7509.3867
2006-11-14 12:40:00,21.9,21.9,21.88,21.88,26978.16715338618,10.9142,10.9142,10.9042,10.9042,26978.1672
2006-11-14 12:45:00,21.89,21.92,21.88,21.9,63968.849951328055,10.9092,10.9241,10.9042,10.9142,63968.85
2006-11-14 12:50:00,21.91,21.91,21.88,21.91,31150.04867195105,10.9191,10.9191,10.9042,10.9191,31150.0487
2006-11-14 12:55:00,21.91,21.93,21.91,21.92,33096.92671394799,10.9191,10.9291,10.9191,10.9241,33096.9267
2006-11-14 13:00:00,21.93,21.94,21.92,21.94,29481.296064525104,10.9291,10.9341,10.9241,10.9341,29481.2961
2006-11-14 13:05:00,21.94,21.95,21.94,21.94,11125.017382839662,10.9341,10.9391,10.9341,10.9341,11125.0174
2006-11-14 13:10:00,21.94,21.95,21.92,21.92,13071.895424836604,10.9341,10.9391,10.9241,10.9241,13071.8954
2006-11-14 13:15:00,21.92,21.94,21.92,21.94,18356.27868168544,10.9241,10.9341,10.9241,10.9341,18356.2787
2006-11-14 13:20:00,21.94,22.0,21.94,21.99,34209.42845223196,10.9341,10.964,10.9341,10.959,34209.4285
2006-11-14 13:25:00,21.99,22.0,21.99,21.99,11959.393686552636,10.959,10.964,10.959,10.959,11959.3937
2006-11-14 13:30:00,21.99,22.0,21.99,21.99,7787.512167987763,10.959,10.964,10.959,10.959,7787.5122
2006-11-14 13:35:00,21.99,22.03,21.98,22.02,39493.8117090808,10.959,10.979,10.954,10.974,39493.8117
2006-11-14 13:40:00,22.01,22.02,22.0,22.01,17243.776943401477,10.969,10.974,10.964,10.969,17243.7769
2006-11-14 13:45:00,22.01,22.04,22.01,22.03,29481.296064525104,10.969,10.9839,10.969,10.979,29481.2961
2006-11-14 13:50:00,22.03,22.07,22.03,22.07,41162.564316506745,10.979,10.9989,10.979,10.9989,41162.5643
2006-11-14 13:55:00,22.05,22.06,22.04,22.04,26421.916284244195,10.9889,10.9939,10.9839,10.9839,26421.9163
2006-11-14 14:00:00,22.04,22.06,22.02,22.04,45612.57126964261,10.9839,10.9939,10.974,10.9839,45612.5713
2006-11-14 14:05:00,22.04,22.09,22.03,22.09,41162.564316506745,10.9839,11.0089,10.979,11.0089,41162.5643
2006-11-14 14:10:00,22.09,22.11,22.06,22.07,35600.05562508692,11.0089,11.0188,10.9939,10.9989,35600.0556
2006-11-14 14:15:00,22.07,22.07,22.07,22.07,25309.41454596023,10.9989,10.9989,10.9989,10.9989,25309.4145
2006-11-14 14:20:00,22.07,22.07,22.03,22.04,34209.42845223196,10.9989,10.9989,10.979,10.9839,34209.4285
2006-11-14 14:25:00,22.04,22.08,22.04,22.08,34765.679321373944,10.9839,11.0039,10.9839,11.0039,34765.6793
2006-11-14 14:30:00,22.08,22.1,22.08,22.1,40328.18801279378,11.0039,11.0138,11.0039,11.0138,40328.188
2006-11-14 14:35:00,22.1,22.15,22.09,22.15,57850.09039076624,11.0138,11.0388,11.0089,11.0388,57850.0904
2006-11-14 14:40:00,22.14,22.17,22.13,22.16,67306.35516617996,11.0338,11.0487,11.0288,11.0437,67306.3552
2006-11-14 14:45:00,22.17,22.17,22.11,22.14,221944.09678765124,11.0487,11.0487,11.0188,11.0338,221944.0968
2006-11-14 14:50:00,22.14,22.2,22.14,22.2,80378.25059101655,11.0338,11.0637,11.0338,11.0637,80378.2506
2006-11-14 14:55:00,22.2,22.22,22.16,22.17,118481.4351272424,11.0637,11.0736,11.0437,11.0487,118481.4351
2006-11-14 15:00:00,22.16,22.22,22.16,22.2,55625.08691419831,11.0437,11.0736,11.0437,11.0637,55625.0869
2006-11-14 15:05:00,22.2,22.2,22.16,22.19,46446.94757335559,11.0637,11.0637,11.0437,11.0587,46446.9476
2006-11-14 15:10:00,22.19,22.2,22.18,22.18,27256.29258795717,11.0587,11.0637,11.0537,11.0537,27256.2926
2006-11-14 15:15:00,22.18,22.24,22.18,22.24,84828.25754415242,11.0537,11.0836,11.0537,11.0836,84828.2575
2006-11-14 15:20:00,22.23,22.23,22.2,22.2,38659.43540536783,11.0786,11.0786,11.0637,11.0637,38659.4354
2006-11-14 15:25:00,22.2,22.2,22.17,22.17,30871.923237380062,11.0637,11.0637,11.0487,11.0487,30871.9232
2006-11-14 15:30:00,22.17,22.25,22.17,22.24,113197.05187039357,11.0487,11.0886,11.0487,11.0836,113197.0519
2006-11-14 15:35:00,22.24,22.32,22.23,22.29,263106.661104158,11.0836,11.1235,11.0786,11.1085,263106.6611
2006-11-14 15:40:00,22.3,22.34,22.29,22.29,385203.72688082326,11.1135,11.1334,11.1085,11.1085,385203.7269
2006-11-14 15:45:00,22.3,22.3,22.25,22.26,79543.87428730358,11.1135,11.1135,11.0886,11.0936,79543.8743
2006-11-14 15:50:00,22.26,22.28,22.24,22.26,146850.22945348354,11.0936,11.1035,11.0836,11.0936,146850.2295
2006-11-14 15:55:00,22.26,22.27,22.25,22.25,202475.31636768184,11.0936,11.0986,11.0886,11.0886,202475.3164
2006-11-15 09:30:00,22.33,22.37,22.33,22.37,76484.49450702267,11.1285,11.1484,11.1285,11.1484,76484.4945
2006-11-15 09:35:00,22.37,22.45,22.36,22.44,71478.23668474483,11.1484,11.1883,11.1434,11.1833,71478.2367
2006-11-15 09:40:00,22.44,22.47,22.44,22.45,44221.94409678766,11.1833,11.1982,11.1833,11.1883,44221.9441
2006-11-15 09:45:00,22.45,22.5,22.44,22.44,79543.87428730358,11.1883,11.2132,11.1833,11.1833,79543.8743
2006-11-15 09:50:00,22.45,22.5,22.44,22.5,81212.62689472953,11.1883,11.2132,11.1833,11.2132,81212.6269
2006-11-15 09:55:00,22.49,22.51,22.48,22.49,111528.2992629676,11.2082,11.2182,11.2032,11.2082,111528.2993
2006-11-15 10:00:00,22.49,22.5,22.47,22.5,86218.88471700737,11.2082,11.2132,11.1982,11.2132,86218.8847
2006-11-15 10:05:00,22.5,22.52,22.5,22.51,50062.57822277848,11.2132,11.2232,11.2132,11.2182,50062.5782
2006-11-15 10:10:00,22.51,22.58,22.51,22.54,165206.508135169,11.2182,11.2531,11.2182,11.2331,165206.5081
2006-11-15 10:15:00,22.54,22.55,22.52,22.54,52843.83256848839,11.2331,11.2381,11.2232,11.2331,52843.8326
2006-11-15 10:20:00,22.53,22.53,22.5,22.52,63412.59908218607,11.2281,11.2281,11.2132,11.2232,63412.5991
2006-11-15 10:25:00,22.52,22.55,22.52,22.54,62856.34821304409,11.2232,11.2381,11.2232,11.2331,62856.3482
2006-11-15 10:30:00,22.54,22.69,22.52,22.57,189403.42094284523,11.2331,11.3079,11.2232,11.2481,189403.4209
2006-11-15 10:35:00,22.57,22.57,22.51,22.51,28368.79432624113,11.2481,11.2481,11.2182,11.2182,28368.7943
2006-11-15 10:40:00,22.51,22.53,22.48,22.48,157418.99596718122,11.2182,11.2281,11.2032,11.2032,157418.996
2006-11-15 10:45:00,22.48,22.54,22.44,22.46,110415.79752468364,11.2032,11.2331,11.1833,11.1932,110415.7975
2006-11-15 10:50:00,22.47,22.51,22.45,22.45,86497.01015157838,11.1982,11.2182,11.1883,11.1883,86497.0102
2006-11-15 10:55:00,22.45,22.49,22.44,22.44,78709.49798359061,11.1883,11.2082,11.1833,11.1833,78709.498
2006-11-15 11:00:00,22.44,22.47,22.44,22.44,63690.724516757065,11.1833,11.1982,11.1833,11.1833,63690.7245
2006-11-15 11:05:00,22.44,22.48,22.43,22.44,72312.6129884578,11.1833,11.2032,11.1783,11.1833,72312.613
2006-11-15 11:10:00,22.44,22.47,22.39,22.46,93172.02058128217,11.1833,11.1982,11.1584,11.1932,93172.0206
2006-11-15 11:15:00,22.46,22.48,22.45,22.47,47559.44931163955,11.1932,11.2032,11.1883,11.1982,47559.4493
2006-11-15 11:20:00,22.47,22.49,22.46,22.49,212487.8320122376,11.1982,11.2082,11.1932,11.2082,212487.832
2006-11-15 11:25:00,22.49,22.5,22.48,22.49,29759.421499096094,11.2082,11.2132,11.2032,11.2082,29759.4215
2006-11-15 11:30:00,22.49,22.52,22.49,22.5,31150.04867195105,11.2082,11.2232,11.2082,11.2132,31150.0487
2006-11-15 11:35:00,22.5,22.5,22.44,22.44,119037.68599638436,11.2132,11.2132,11.1833,11.1833,119037.686
2006-11-15 11:40:00,22.44,22.44,22.42,22.44,47003.19844249757,11.1833,11.1833,11.1733,11.1833,47003.1984
2006-11-15 11:45:00,22.44,22.45,22.43,22.45,73703.24016131276,11.1833,11.1883,11.1783,11.1883,73703.2402
2006-11-15 11:50:00,22.45,22.45,22.4,22.4,42275.06605479072,11.1883,11.1883,11.1633,11.1633,42275.0661
2006-11-15 11:55:00,22.4,22.41,22.4,22.4,30037.546933667087,11.1633,11.1683,11.1633,11.1633,30037.5469
2006-11-15 12:00:00,22.39,22.4,22.35,22.35,31428.174106522045,11.1584,11.1633,11.1384,11.1384,31428.1741
2006-11-15 12:05:00,22.35,22.41,22.35,22.4,87053.26102072035,11.1384,11.1683,11.1384,11.1633,87053.261
2006-11-15 12:10:00,22.39,22.39,22.37,22.39,29481.296064525104,11.1584,11.1584,11.1484,11.1584,29481.2961
2006-11-15 12:15:00,22.39,22.44,22.38,22.41,73425.11472674177,11.1584,11.1833,11.1534,11.1683,73425.1147
2006-11-15 12:20:00,22.41,22.44,22.38,22.38,36434.431928799895,11.1683,11.1833,11.1534,11.1534,36434.4319
2006-11-15 12:25:00,22.38,22.38,22.36,22.36,16131.275205117508,11.1534,11.1534,11.1434,11.1434,16131.2752
2006-11-15 12:30:00,22.36,22.37,22.36,22.36,18634.40411625643,11.1434,11.1484,11.1434,11.1434,18634.4041
2006-11-15 12:35:00,22.36,22.38,22.36,22.37,19468.780419969407,11.1434,11.1534,11.1434,11.1484,19468.7804
2006-11-15 12:40:00,22.37,22.37,22.34,22.34,23362.53650396329,11.1484,11.1484,11.1334,11.1334,23362.5365
2006-11-15 12:45:00,22.34,22.37,22.32,22.36,36712.557363370885,11.1334,11.1484,11.1235,11.1434,36712.5574
2006-11-15 12:50:00,22.36,22.36,22.33,22.35,70087.60951188987,11.1434,11.1434,11.1285,11.1384,70087.6095
2006-11-15 12:55:00,22.35,22.36,22.34,22.35,27256.29258795717,11.1384,11.1434,11.1334,11.1384,27256.2926
2006-11-15 13:00:00,22.34,22.37,22.34,22.36,50896.95452649145,11.1334,11.1484,11.1334,11.1434,50896.9545
2006-11-15 13:05:00,22.36,22.38,22.35,22.35,56737.58865248227,11.1434,11.1534,11.1384,11.1384,56737.5887
2006-11-15 13:10:00,22.35,22.36,22.34,22.35,57293.83952162426,11.1384,11.1434,11.1334,11.1384,57293.8395
2006-11-15 13:15:00,22.35,22.39,22.34,22.39,35043.80475594493,11.1384,11.1584,11.1334,11.1584,35043.8048
2006-11-15 13:20:00,22.39,22.41,22.39,22.4,52287.58169934641,11.1584,11.1683,11.1584,11.1633,52287.5817
2006-11-15 13:25:00,22.4,22.41,22.36,22.37,28646.91976081213,11.1633,11.1683,11.1434,11.1484,28646.9198
2006-11-15 13:30:00,22.37,22.39,22.37,22.38,6953.135864274788,11.1484,11.1584,11.1484,11.1534,6953.1359
2006-11-15 13:35:00,22.38,22.4,22.36,22.38,23084.4110693923,11.1534,11.1633,11.1434,11.1534,23084.4111
2006-11-15 13:40:00,22.39,22.41,22.39,22.4,11125.017382839662,11.1584,11.1683,11.1584,11.1633,11125.0174
2006-11-15 13:45:00,22.4,22.41,22.39,22.41,20859.40759282437,11.1633,11.1683,11.1584,11.1683,20859.4076
2006-11-15 13:50:00,22.41,22.42,22.41,22.42,11959.393686552636,11.1683,11.1733,11.1683,11.1733,11959.3937
2006-11-15 13:55:00,22.42,22.44,22.41,22.41,15296.898901404536,11.1733,11.1833,11.1683,11.1683,15296.8989
2006-11-15 14:00:00,22.41,22.42,22.38,22.4,41440.68975107774,11.1683,11.1733,11.1534,11.1633,41440.6898
2006-11-15 14:05:00,22.39,22.42,22.38,22.4,24196.912807676264,11.1584,11.1733,11.1534,11.1633,24196.9128
2006-11-15 14:10:00,22.39,22.43,22.39,22.43,21693.78389653734,11.1584,11.1783,11.1584,11.1783,21693.7839
2006-11-15 14:15:00,22.43,22.43,22.4,22.41,17243.776943401477,11.1783,11.1783,11.1633,11.1683,17243.7769
2006-11-15 14:20:00,22.41,22.43,22.41,22.41,14184.397163120568,11.1683,11.1783,11.1683,11.1683,14184.3972
2006-11-15 14:25:00,22.42,22.42,22.4,22.41,30315.67236823808,11.1733,11.1733,11.1633,11.1683,30315.6724
2006-11-15 14:30:00,22.41,22.41,22.39,22.41,14184.397163120568,11.1683,11.1683,11.1584,11.1683,14184.3972
2006-11-15 14:35:00,22.41,22.41,22.36,22.37,34765.679321373944,11.1683,11.1683,11.1434,11.1484,34765.6793
2006-11-15 14:40:00,22.37,22.37,22.34,22.35,23918.78737310527,11.1484,11.1484,11.1334,11.1384,23918.7874
2006-11-15 14:45:00,22.35,22.36,22.34,22.35,14740.648032262552,11.1384,11.1434,11.1334,11.1384,14740.648
2006-11-15 14:50:00,22.35,22.36,22.32,22.32,19468.780419969407,11.1384,11.1434,11.1235,11.1235,19468.7804
2006-11-15 14:55:00,22.32,22.33,22.29,22.31,45612.57126964261,11.1235,11.1285,11.1085,11.1185,45612.5713
2006-11-15 15:00:00,22.31,22.33,22.31,22.33,26143.790849673205,11.1185,11.1285,11.1185,11.1285,26143.7908
2006-11-15 15:05:00,22.33,22.35,22.31,22.34,27534.418022528163,11.1285,11.1384,11.1185,11.1334,27534.418
2006-11-15 15:10:00,22.34,22.36,22.33,22.34,32262.550410235017,11.1334,11.1434,11.1285,11.1334,32262.5504
2006-11-15 15:15:00,22.34,22.36,22.34,22.35,22806.285634821303,11.1334,11.1434,11.1334,11.1384,22806.2856
2006-11-15 15:20:00,22.35,22.37,22.34,22.36,16131.275205117508,11.1384,11.1484,11.1334,11.1434,16131.2752
2006-11-15 15:25:00,22.35,22.37,22.35,22.37,23918.78737310527,11.1384,11.1484,11.1384,11.1484,23918.7874
2006-11-15 15:30:00,22.37,22.39,22.34,22.35,27812.54345709916,11.1484,11.1584,11.1334,11.1384,27812.5435
2006-11-15 15:35:00,22.34,22.36,22.33,22.35,32262.550410235017,11.1334,11.1434,11.1285,11.1384,32262.5504
2006-11-15 15:40:00,22.34,22.34,22.3,22.32,40606.313447364766,11.1334,11.1334,11.1135,11.1235,40606.3134
2006-11-15 15:45:00,22.32,22.35,22.32,22.33,38937.560839938815,11.1235,11.1384,11.1235,11.1285,38937.5608
2006-11-15 15:50:00,22.33,22.35,22.32,22.35,50896.95452649145,11.1285,11.1384,11.1235,11.1384,50896.9545
2006-11-15 15:55:00,22.36,22.37,22.35,22.35,89000.1390627173,11.1434,11.1484,11.1384,11.1384,89000.1391
2006-11-16 09:30:00,22.45,22.49,22.44,22.49,113475.17730496454,11.1883,11.2082,11.1833,11.2082,113475.1773
2006-11-16 09:35:00,22.49,22.5,22.49,22.49,58406.34125990822,11.2082,11.2132,11.2082,11.2082,58406.3413
2006-11-16 09:40:00,22.5,22.51,22.44,22.46,54790.71061048533,11.2132,11.2182,11.1833,11.1932,54790.7106
2006-11-16 09:45:00,22.46,22.46,22.42,22.44,65637.602558754,11.1932,11.1932,11.1733,11.1833,65637.6026
2006-11-16 09:50:00,22.44,22.44,22.4,22.4,42831.316923932696,11.1833,11.1833,11.1633,11.1633,42831.3169
2006-11-16 09:55:00,22.4,22.48,22.4,22.48,54234.45974134335,11.1633,11.2032,11.1633,11.2032,54234.4597
2006-11-16 10:00:00,22.46,22.46,22.43,22.43,23084.4110693923,11.1932,11.1932,11.1783,11.1783,23084.4111
2006-11-16 10:05:00,22.42,22.42,22.39,22.4,15575.024335975526,11.1733,11.1733,11.1584,11.1633,15575.0243
2006-11-16 10:10:00,22.4,22.41,22.39,22.39,28368.79432624113,11.1633,11.1683,11.1584,11.1584,28368.7943
2006-11-16 10:15:00,22.38,22.39,22.36,22.37,41440.68975107774,11.1534,11.1584,11.1434,11.1484,41440.6898
2006-11-16 10:20:00,22.37,22.4,22.36,22.39,13628.146293978583,11.1484,11.1633,11.1434,11.1584,13628.1463
2006-11-16 10:25:00,22.39,22.39,22.36,22.37,11125.017382839662,11.1584,11.1584,11.1434,11.1484,11125.0174
2006-11-16 10:30:00,22.36,22.39,22.36,22.38,18634.40411625643,11.1434,11.1584,11.1434,11.1534,18634.4041
2006-11-16 10:35:00,22.39,22.41,22.39,22.4,38381.30997079684,11.1584,11.1683,11.1584,11.1633,38381.31
2006-11-16 10:40:00,22.4,22.41,22.37,22.39,27534.418022528163,11.1633,11.1683,11.1484,11.1584,27534.418
2006-11-16 10:45:00,22.39,22.43,22.39,22.4,33375.05214851898,11.1584,11.1783,11.1584,11.1633,33375.0521
2006-11-16 10:50:00,22.4,22.4,22.37,22.38,12515.64455569462,11.1633,11.1633,11.1484,11.1534,12515.6446
2006-11-16 10:55:00,22.38,22.38,22.37,22.37,13906.271728549576,11.1534,11.1534,11.1484,11.1484,13906.2717
2006-11-16 11:00:00,22.38,22.38,22.37,22.37,30593.79780280907,11.1534,11.1534,11.1484,11.1484,30593.7978
2006-11-16 11:05:00,22.37,22.38,22.36,22.38,30037.546933667087,11.1484,11.1534,11.1434,11.1534,30037.5469
2006-11-16 11:10:00,22.37,22.38,22.37,22.37,19746.9058545404,11.1484,11.1534,11.1484,11.1484,19746.9059
2006-11-16 11:15:00,22.37,22.39,22.37,22.38,18634.40411625643,11.1484,11.1584,11.1484,11.1534,18634.4041
2006-11-16 11:20:00,22.38,22.39,22.38,22.39,29759.421499096094,11.1534,11.1584,11.1534,11.1584,29759.4215
2006-11-16 11:25:00,22.39,22.39,22.37,22.37,51731.33083020442,11.1584,11.1584,11.1484,11.1484,51731.3308
2006-11-16 11:30:00,22.37,22.4,22.37,22.38,43943.81866221666,11.1484,11.1633,11.1484,11.1534,43943.8187
2006-11-16 11:35:00,22.38,22.38,22.37,22.38,18634.40411625643,11.1534,11.1534,11.1484,11.1534,18634.4041
2006-11-16 11:40:00,22.38,22.4,22.38,22.4,39215.68627450981,11.1534,11.1633,11.1534,11.1633,39215.6863
2006-11-16 11:45:00,22.4,22.47,22.4,22.46,67584.48060075095,11.1633,11.1982,11.1633,11.1932,67584.4806
2006-11-16 11:50:00,22.46,22.47,22.46,22.46,9456.264775413712,11.1932,11.1982,11.1932,11.1932,9456.2648
2006-11-16 11:55:00,22.46,22.47,22.45,22.45,21415.658461966348,11.1932,11.1982,11.1883,11.1883,21415.6585
2006-11-16 12:00:00,22.45,22.46,22.45,22.45,27812.54345709916,11.1883,11.1932,11.1883,11.1883,27812.5435
2006-11-16 12:05:00,22.45,22.48,22.45,22.46,76762.61994159367,11.1883,11.2032,11.1883,11.1932,76762.6199
2006-11-16 12:10:00,22.46,22.47,22.44,22.44,18634.40411625643,11.1932,11.1982,11.1833,11.1833,18634.4041
2006-11-16 12:15:00,22.44,22.44,22.44,22.44,14740.648032262552,11.1833,11.1833,11.1833,11.1833,14740.648
2006-11-16 12:20:00,22.44,22.44,22.41,22.43,18912.529550827425,11.1833,11.1833,11.1683,11.1783,18912.5296
2006-11-16 12:25:00,22.43,22.43,22.42,22.43,11681.268251981644,11.1783,11.1783,11.1733,11.1783,11681.2683
2006-11-16 12:30:00,22.43,22.44,22.43,22.43,83993.88124043944,11.1783,11.1833,11.1783,11.1783,83993.8812
2006-11-16 12:35:00,22.43,22.47,22.43,22.47,36156.3064942289,11.1783,11.1982,11.1783,11.1982,36156.3065
2006-11-16 12:40:00,22.47,22.51,22.47,22.51,41162.564316506745,11.1982,11.2182,11.1982,11.2182,41162.5643
2006-11-16 12:45:00,22.51,22.55,22.49,22.55,187456.5429008483,11.2182,11.2381,11.2082,11.2381,187456.5429
2006-11-16 12:50:00,22.55,22.55,22.54,22.54,20303.156723682383,11.2381,11.2381,11.2331,11.2331,20303.1567
2006-11-16 12:55:00,22.54,22.54,22.53,22.53,8065.637602558754,11.2331,11.2331,11.2281,11.2281,8065.6376
2006-11-16 13:00:00,22.53,22.53,22.52,22.52,15575.024335975526,11.2281,11.2281,11.2232,11.2232,15575.0243
2006-11-16 13:05:00,22.52,22.56,22.52,22.56,23640.66193853428,11.2232,11.2431,11.2232,11.2431,23640.6619
2006-11-16 13:10:00,22.56,22.59,22.56,22.59,136003.33750521488,11.2431,11.258,11.2431,11.258,136003.3375
2006-11-16 13:15:00,22.59,22.62,22.57,22.57,73146.98929217078,11.258,11.273,11.2481,11.2481,73146.9893
2006-11-16 13:20:00,22.57,22.58,22.57,22.57,7509.386733416772,11.2481,11.2531,11.2481,11.2481,7509.3867
2006-11-16 13:25:00,22.57,22.58,22.57,22.58,14740.648032262552,11.2481,11.2531,11.2481,11.2531,14740.648
2006-11-16 13:30:00,22.58,22.65,22.58,22.65,39771.93714365179,11.2531,11.2879,11.2531,11.2879,39771.9371
2006-11-16 13:35:00,22.65,22.67,22.64,22.66,45334.44583507162,11.2879,11.2979,11.283,11.2929,45334.4458
2006-11-16 13:40:00,22.65,22.66,22.63,22.64,81768.87776387151,11.2879,11.2929,11.278,11.283,81768.8778
2006-11-16 13:45:00,22.64,22.68,22.64,22.66,41162.564316506745,11.283,11.3029,11.283,11.2929,41162.5643
2006-11-16 13:50:00,22.66,22.67,22.65,22.66,36990.682797941874,11.2929,11.2979,11.2879,11.2929,36990.6828
2006-11-16 13:55:00,22.66,22.66,22.63,22.63,23362.53650396329,11.2929,11.2929,11.278,11.278,23362.5365
2006-11-16 14:00:00,22.63,22.64,22.6,22.6,31706.299541093034,11.278,11.283,11.263,11.263,31706.2995
2006-11-16 14:05:00,22.6,22.6,22.59,22.6,72312.6129884578,11.263,11.263,11.258,11.263,72312.613
2006-11-16 14:10:00,22.59,22.6,22.58,22.6,21971.90933110833,11.258,11.263,11.2531,11.263,21971.9093
2006-11-16 14:15:00,22.62,22.63,22.61,22.63,18912.529550827425,11.273,11.278,11.268,11.278,18912.5296
2006-11-16 14:20:00,22.62,22.63,22.61,22.62,24196.912807676264,11.273,11.278,11.268,11.273,24196.9128
2006-11-16 14:25:00,22.62,22.63,22.61,22.62,26143.790849673205,11.273,11.278,11.268,11.273,26143.7908
2006-11-16 14:30:00,22.62,22.62,22.61,22.62,16409.4006396885,11.273,11.273,11.268,11.273,16409.4006
2006-11-16 14:35:00,22.62,22.67,22.62,22.66,67584.48060075095,11.273,11.2979,11.273,11.2929,67584.4806
2006-11-16 14:40:00,22.66,22.67,22.66,22.67,36990.682797941874,11.2929,11.2979,11.2929,11.2979,36990.6828
2006-11-16 14:45:00,22.67,22.67,22.64,22.65,102906.41079126688,11.2979,11.2979,11.283,11.2879,102906.4108
2006-11-16 14:50:00,22.65,22.65,22.63,22.65,63968.849951328055,11.2879,11.2879,11.278,11.2879,63968.85
2006-11-16 14:55:00,22.65,22.65,22.63,22.63,86218.88471700737,11.2879,11.2879,11.278,11.278,86218.8847
2006-11-16 15:00:00,22.63,22.64,22.63,22.64,46725.07300792658,11.278,11.283,11.278,11.283,46725.073
2006-11-16 15:05:00,22.64,22.64,22.63,22.63,11125.017382839662,11.283,11.283,11.278,11.278,11125.0174
2006-11-16 15:10:00,22.64,22.65,22.63,22.64,47837.57474621054,11.283,11.2879,11.278,11.283,47837.5747
2006-11-16 15:15:00,22.64,22.65,22.63,22.64,37268.80823251286,11.283,11.2879,11.278,11.283,37268.8082
2006-11-16 15:20:00,22.64,22.64,22.62,22.62,28646.91976081213,11.283,11.283,11.273,11.273,28646.9198
2006-11-16 15:25:00,22.62,22.62,22.61,22.61,16965.651508830484,11.273,11.273,11.268,11.268,16965.6515
2006-11-16 15:30:00,22.62,22.62,22.59,22.6,94006.39688499512,11.273,11.273,11.258,11.263,94006.3969
2006-11-16 15:35:00,22.6,22.63,22.6,22.63,109581.42122097066,11.263,11.278,11.263,11.278,109581.4212
2006-11-16 15:40:00,22.63,22.63,22.62,22.62,15575.024335975526,11.278,11.278,11.273,11.273,15575.0243
2006-11-16 15:45:00,22.63,22.64,22.61,22.62,94284.52231956614,11.278,11.283,11.268,11.273,94284.5223
2006-11-16 15:50:00,22.62,22.63,22.6,22.62,108747.04491725768,11.273,11.278,11.263,11.273,108747.0449
2006-11-16 15:55:00,22.62,22.62,22.59,22.59,180781.5324711445,11.273,11.273,11.258,11.258,180781.5325
2006-11-17 09:30:00,22.53,22.55,22.49,22.49,403560.0055625087,11.2281,11.2381,11.2082,11.2082,403560.0056
2006-11-17 09:35:00,22.49,22.5,22.43,22.47,88165.76275900431,11.2082,11.2132,11.1783,11.1982,88165.7628
2006-11-17 09:40:00,22.47,22.49,22.42,22.42,62300.0973439021,11.1982,11.2082,11.1733,11.1733,62300.0973
2006-11-17 09:45:00,22.4,22.46,22.39,22.46,34209.42845223196,11.1633,11.1932,11.1584,11.1932,34209.4285
2006-11-17 09:50:00,22.46,22.47,22.43,22.43,121818.9403420943,11.1932,11.1982,11.1783,11.1783,121818.9403
2006-11-17 09:55:00,22.43,22.45,22.4,22.42,35321.93019051592,11.1783,11.1883,11.1633,11.1733,35321.9302
2006-11-17 10:00:00,22.42,22.42,22.36,22.36,54234.45974134335,11.1733,11.1733,11.1434,11.1434,54234.4597
2006-11-17 10:05:00,22.36,22.36,22.32,22.34,98456.403838131,11.1434,11.1434,11.1235,11.1334,98456.4038
2006-11-17 10:10:00,22.33,22.33,22.26,22.26,60909.47017104715,11.1285,11.1285,11.0936,11.0936,60909.4702
2006-11-17 10:15:00,22.26,22.3,22.26,22.3,114031.42817410654,11.0936,11.1135,11.0936,11.1135,114031.4282
2006-11-17 10:20:00,22.3,22.31,22.28,22.28,44778.19496592964,11.1135,11.1185,11.1035,11.1035,44778.195
2006-11-17 10:25:00,22.28,22.28,22.25,22.25,38659.43540536783,11.1035,11.1035,11.0886,11.0886,38659.4354
2006-11-17 10:30:00,22.25,22.26,22.22,22.26,73703.24016131276,11.0886,11.0936,11.0736,11.0936,73703.2402
2006-11-17 10:35:00,22.26,22.31,22.26,22.31,53956.33430677236,11.0936,11.1185,11.0936,11.1185,53956.3343
2006-11-17 10:40:00,22.31,22.34,22.3,22.31,72868.86385759979,11.1185,11.1334,11.1135,11.1185,72868.8639
2006-11-17 10:45:00,22.31,22.33,22.28,22.29,344041.16256431653,11.1185,11.1285,11.1035,11.1085,344041.1626
2006-11-17 10:50:00,22.29,22.31,22.27,22.31,115143.9299123905,11.1085,11.1185,11.0986,11.1185,115143.9299
2006-11-17 10:55:00,22.31,22.34,22.31,22.31,174384.64747601168,11.1185,11.1334,11.1185,11.1185,174384.6475
2006-11-17 11:00:00,22.31,22.32,22.3,22.3,81490.75232930052,11.1185,11.1235,11.1135,11.1135,81490.7523
2006-11-17 11:05:00,22.3,22.31,22.28,22.28,33375.05214851898,11.1135,11.1185,11.1035,11.1035,33375.0521
2006-11-17 11:10:00,22.28,22.32,22.27,22.31,32540.67584480601,11.1035,11.1235,11.0986,11.1185,32540.6758
2006-11-17 11:15:00,22.31,22.32,22.29,22.31,41440.68975107774,11.1185,11.1235,11.1085,11.1185,41440.6898
2006-11-17 11:20:00,22.31,22.32,22.31,22.32,20303.156723682383,11.1185,11.1235,11.1185,11.1235,20303.1567
2006-11-17 11:25:00,22.32,22.32,22.31,22.32,31984.424975664027,11.1235,11.1235,11.1185,11.1235,31984.425
2006-11-17 11:30:00,22.32,22.32,22.29,22.29,23084.4110693923,11.1235,11.1235,11.1085,11.1085,23084.4111
2006-11-17 11:35:00,22.29,22.29,22.27,22.27,34209.42845223196,11.1085,11.1085,11.0986,11.0986,34209.4285
2006-11-17 11:40:00,22.26,22.3,22.26,22.27,39493.8117090808,11.0936,11.1135,11.0936,11.0986,39493.8117
2006-11-17 11:45:00,22.27,22.27,22.26,22.26,6118.7595605618135,11.0986,11.0986,11.0936,11.0936,6118.7596
2006-11-17 11:50:00,22.26,22.27,22.25,22.25,40606.313447364766,11.0936,11.0986,11.0886,11.0886,40606.3134
2006-11-17 11:55:00,22.25,22.26,22.25,22.25,10012.515644555697,11.0886,11.0936,11.0886,11.0886,10012.5156
2006-11-17 12:00:00,22.25,22.27,22.25,22.25,16687.52607425949,11.0886,11.0986,11.0886,11.0886,16687.5261
2006-11-17 12:05:00,22.25,22.26,22.25,22.26,16409.4006396885,11.0886,11.0936,11.0886,11.0936,16409.4006
2006-11-17 12:10:00,22.26,22.27,22.23,22.24,28090.668891670142,11.0936,11.0986,11.0786,11.0836,28090.6689
2006-11-17 12:15:00,22.23,22.24,22.22,22.22,26421.916284244195,11.0786,11.0836,11.0736,11.0736,26421.9163
2006-11-17 12:20:00,22.22,22.24,22.21,22.21,23362.53650396329,11.0736,11.0836,11.0687,11.0687,23362.5365
2006-11-17 12:25:00,22.21,22.21,22.18,22.19,52287.58169934641,11.0687,11.0687,11.0537,11.0587,52287.5817
2006-11-17 12:30:00,22.19,22.29,22.18,22.26,110972.04839382562,11.0587,11.1085,11.0537,11.0936,110972.0484
2006-11-17 12:35:00,22.27,22.28,22.25,22.26,78153.24711444862,11.0986,11.1035,11.0886,11.0936,78153.2471
2006-11-17 12:40:00,22.26,22.27,22.25,22.27,45056.32040050063,11.0936,11.0986,11.0886,11.0986,45056.3204
2006-11-17 12:45:00,22.26,22.27,22.26,22.26,33375.05214851898,11.0936,11.0986,11.0936,11.0936,33375.0521
2006-11-17 12:50:00,22.26,22.26,22.24,22.26,38103.18453622584,11.0936,11.0936,11.0836,11.0936,38103.1845
2006-11-17 12:55:00,22.25,22.26,22.22,22.22,41718.81518564873,11.0886,11.0936,11.0736,11.0736,41718.8152
2006-11-17 13:00:00,22.21,22.25,22.21,22.25,41440.68975107774,11.0687,11.0886,11.0687,11.0886,41440.6898
2006-11-17 13:05:00,22.25,22.25,22.23,22.24,26978.16715338618,11.0886,11.0886,11.0786,11.0836,26978.1672
2006-11-17 13:10:00,22.23,22.26,22.22,22.26,33931.30301766097,11.0786,11.0936,11.0736,11.0936,33931.303
2006-11-17 13:15:00,22.26,22.26,22.26,22.26,26143.790849673205,11.0936,11.0936,11.0936,11.0936,26143.7908
2006-11-17 13:20:00,22.26,22.26,22.24,22.25,26143.790849673205,11.0936,11.0936,11.0836,11.0886,26143.7908
2006-11-17 13:25:00,22.25,22.25,22.23,22.23,10846.89194826867,11.0886,11.0886,11.0786,11.0786,10846.8919
2006-11-17 13:30:00,22.23,22.23,22.22,22.23,24196.912807676264,11.0786,11.0786,11.0736,11.0786,24196.9128
2006-11-17 13:35:00,22.23,22.24,22.22,22.23,17800.02781254346,11.0786,11.0836,11.0736,11.0786,17800.0278
2006-11-17 13:40:00,22.23,22.23,22.22,22.22,16687.52607425949,11.0786,11.0786,11.0736,11.0736,16687.5261
2006-11-17 13:45:00,22.22,22.23,22.21,22.23,20581.28215825337,11.0736,11.0786,11.0687,11.0786,20581.2822
2006-11-17 13:50:00,22.23,22.23,22.21,22.21,25587.539980531223,11.0786,11.0786,11.0687,11.0687,25587.54
2006-11-17 13:55:00,22.2,22.21,22.2,22.2,40050.06257822278,11.0637,11.0687,11.0637,11.0637,40050.0626
2006-11-17 14:00:00,22.21,22.25,22.21,22.23,41440.68975107774,11.0687,11.0886,11.0687,11.0786,41440.6898
2006-11-17 14:05:00,22.23,22.23,22.21,22.22,24753.163676818247,11.0786,11.0786,11.0687,11.0736,24753.1637
2006-11-17 14:10:00,22.22,22.22,22.22,22.22,29203.17062995411,11.0736,11.0736,11.0736,11.0736,29203.1706
2006-11-17 14:15:00,22.22,22.25,22.22,22.24,27534.418022528163,11.0736,11.0886,11.0736,11.0836,27534.418
2006-11-17 14:20:00,22.25,22.25,22.23,22.23,15575.024335975526,11.0886,11.0886,11.0786,11.0786,15575.0243
2006-11-17 14:25:00,22.23,22.23,22.22,22.22,21971.90933110833,11.0786,11.0786,11.0736,11.0736,21971.9093
2006-11-17 14:30:00,22.22,22.26,22.22,22.23,40884.43888193576,11.0736,11.0936,11.0736,11.0786,40884.4389
2006-11-17 14:35:00,22.24,22.26,22.23,22.24,47837.57474621054,11.0836,11.0936,11.0786,11.0836,47837.5747
2006-11-17 14:40:00,22.24,22.24,22.24,22.24,11403.142817410651,11.0836,11.0836,11.0836,11.0836,11403.1428
2006-11-17 14:45:00,22.24,22.27,22.24,22.25,50896.95452649145,11.0836,11.0986,11.0836,11.0886,50896.9545
2006-11-17 14:50:00,22.26,22.26,22.25,22.25,53400.083437630376,11.0936,11.0936,11.0886,11.0886,53400.0834
2006-11-17 14:55:00,22.25,22.27,22.24,22.25,93172.02058128217,11.0886,11.0986,11.0836,11.0886,93172.0206
2006-11-17 15:00:00,22.25,22.3,22.24,22.26,48115.70018078154,11.0886,11.1135,11.0836,11.0936,48115.7002
2006-11-17 15:05:00,22.26,22.26,22.25,22.26,23084.4110693923,11.0936,11.0936,11.0886,11.0936,23084.4111
2006-11-17 15:10:00,22.26,22.26,22.22,22.25,81212.62689472953,11.0936,11.0936,11.0736,11.0886,81212.6269
2006-11-17 15:15:00,22.25,22.27,22.25,22.25,36990.682797941874,11.0886,11.0986,11.0886,11.0886,36990.6828
2006-11-17 15:20:00,22.24,22.26,22.24,22.26,23084.4110693923,11.0836,11.0936,11.0836,11.0936,23084.4111
2006-11-17 15:25:00,22.26,22.27,22.25,22.27,20859.40759282437,11.0936,11.0986,11.0886,11.0986,20859.4076
2006-11-17 15:30:00,22.27,22.32,22.27,22.31,104853.2888332638,11.0986,11.1235,11.0986,11.1185,104853.2888
2006-11-17 15:35:00,22.31,22.31,22.29,22.29,47559.44931163955,11.1185,11.1185,11.1085,11.1085,47559.4493
2006-11-17 15:40:00,22.29,22.3,22.29,22.29,62578.22277847309,11.1085,11.1135,11.1085,11.1085,62578.2228
2006-11-17 15:45:00,22.29,22.3,22.28,22.29,66750.10429703796,11.1085,11.1135,11.1035,11.1085,66750.1043
2006-11-17 15:50:00,22.28,22.31,22.28,22.29,67862.60603532194,11.1035,11.1185,11.1035,11.1085,67862.606
2006-11-17 15:55:00,22.29,22.29,22.28,22.29,80656.37602558755,11.1085,11.1085,11.1035,11.1085,80656.376
2006-11-20 09:30:00,22.32,22.41,22.13,22.4,61465.72104018913,11.1235,11.1683,11.0288,11.1633,61465.721
2006-11-20 09:35:00,22.39,22.4,22.35,22.37,27256.29258795717,11.1584,11.1633,11.1384,11.1484,27256.2926
2006-11-20 09:40:00,22.36,22.38,22.31,22.36,53400.083437630376,11.1434,11.1534,11.1185,11.1434,53400.0834
2006-11-20 09:45:00,22.36,22.38,22.32,22.36,37825.05910165485,11.1434,11.1534,11.1235,11.1434,37825.0591
2006-11-20 09:50:00,22.36,22.36,22.32,22.33,60353.21930190516,11.1434,11.1434,11.1235,11.1285,60353.2193
2006-11-20 09:55:00,22.34,22.42,22.34,22.38,53400.083437630376,11.1334,11.1733,11.1334,11.1534,53400.0834
2006-11-20 10:00:00,22.38,22.41,22.36,22.38,44778.19496592964,11.1534,11.1683,11.1434,11.1534,44778.195
2006-11-20 10:05:00,22.37,22.44,22.37,22.43,43109.442358503686,11.1484,11.1833,11.1484,11.1783,43109.4424
2006-11-20 10:10:00,22.43,22.43,22.4,22.43,34209.42845223196,11.1783,11.1783,11.1633,11.1783,34209.4285
2006-11-20 10:15:00,22.44,22.47,22.42,22.47,43665.69322764567,11.1833,11.1982,11.1733,11.1982,43665.6932
2006-11-20 10:20:00,22.47,22.47,22.45,22.45,30037.546933667087,11.1982,11.1982,11.1883,11.1883,30037.5469
2006-11-20 10:25:00,22.46,22.46,22.44,22.45,37268.80823251286,11.1932,11.1932,11.1833,11.1883,37268.8082
2006-11-20 10:30:00,22.45,22.51,22.45,22.47,194409.6787651231,11.1883,11.2182,11.1883,11.1982,194409.6788
2006-11-20 10:35:00,22.47,22.5,22.44,22.5,23918.78737310527,11.1982,11.2132,11.1833,11.2132,23918.7874
2006-11-20 10:40:00,22.5,22.5,22.47,22.47,25309.41454596023,11.2132,11.2132,11.1982,11.1982,25309.4145
2006-11-20 10:45:00,22.47,22.52,22.47,22.52,20025.03128911139,11.1982,11.2232,11.1982,11.2232,20025.0313
2006-11-20 10:50:00,22.52,22.55,22.52,22.52,33931.30301766097,11.2232,11.2381,11.2232,11.2232,33931.303
2006-11-20 10:55:00,22.52,22.55,22.52,22.54,16409.4006396885,11.2232,11.2381,11.2232,11.2331,16409.4006
2006-11-20 11:00:00,22.54,22.57,22.53,22.54,26700.041718815188,11.2331,11.2481,11.2281,11.2331,26700.0417
2006-11-20 11:05:00,22.54,22.55,22.5,22.53,31150.04867195105,11.2331,11.2381,11.2132,11.2281,31150.0487
2006-11-20 11:10:00,22.53,22.53,22.48,22.49,17800.02781254346,11.2281,11.2281,11.2032,11.2082,17800.0278
2006-11-20 11:15:00,22.49,22.52,22.49,22.51,8900.01390627173,11.2082,11.2232,11.2082,11.2182,8900.0139
2006-11-20 11:20:00,22.51,22.54,22.5,22.54,16131.275205117508,11.2182,11.2331,11.2132,11.2331,16131.2752
2006-11-20 11:25:00,22.54,22.54,22.5,22.52,13071.895424836604,11.2331,11.2331,11.2132,11.2232,13071.8954
2006-11-20 11:30:00,22.52,22.55,22.52,22.55,11125.017382839662,11.2232,11.2381,11.2232,11.2381,11125.0174
2006-11-20 11:35:00,22.55,22.55,22.52,22.52,14740.648032262552,11.2381,11.2381,11.2232,11.2232,14740.648
2006-11-20 11:40:00,22.51,22.52,22.49,22.52,23640.66193853428,11.2182,11.2232,11.2082,11.2232,23640.6619
2006-11-20 11:45:00,22.52,22.52,22.5,22.52,23362.53650396329,11.2232,11.2232,11.2132,11.2232,23362.5365
2006-11-20 11:50:00,22.52,22.53,22.51,22.52,19190.65498539841,11.2232,11.2281,11.2182,11.2232,19190.655
2006-11-20 11:55:00,22.52,22.52,22.5,22.51,41718.81518564873,11.2232,11.2232,11.2132,11.2182,41718.8152
2006-11-20 12:00:00,22.51,22.51,22.5,22.51,30315.67236823808,11.2182,11.2182,11.2132,11.2182,30315.6724
2006-11-20 12:05:00,22.5,22.53,22.5,22.52,36434.431928799895,11.2132,11.2281,11.2132,11.2232,36434.4319
2006-11-20 12:10:00,22.53,22.54,22.51,22.52,58128.21582533723,11.2281,11.2331,11.2182,11.2232,58128.2158
2006-11-20 12:15:00,22.52,22.55,22.52,22.53,32262.550410235017,11.2232,11.2381,11.2232,11.2281,32262.5504
2006-11-20 12:20:00,22.51,22.52,22.5,22.5,22250.034765679324,11.2182,11.2232,11.2132,11.2132,22250.0348
2006-11-20 12:25:00,22.5,22.51,22.5,22.5,25587.539980531223,11.2132,11.2182,11.2132,11.2132,25587.54
2006-11-20 12:30:00,22.5,22.52,22.49,22.49,40606.313447364766,11.2132,11.2232,11.2082,11.2082,40606.3134
2006-11-20 12:35:00,22.49,22.51,22.49,22.5,16687.52607425949,11.2082,11.2182,11.2082,11.2132,16687.5261
2006-11-20 12:40:00,22.5,22.51,22.5,22.51,10290.641079126686,11.2132,11.2182,11.2132,11.2182,10290.6411
2006-11-20 12:45:00,22.51,22.53,22.5,22.51,57571.96495619525,11.2182,11.2281,11.2132,11.2182,57571.965
2006-11-20 12:50:00,22.51,22.51,22.49,22.49,21137.53302739536,11.2182,11.2182,11.2082,11.2082,21137.533
2006-11-20 12:55:00,22.49,22.52,22.49,22.52,23918.78737310527,11.2082,11.2232,11.2082,11.2232,23918.7874
2006-11-20 13:00:00,22.51,22.53,22.51,22.51,14462.52259769156,11.2182,11.2281,11.2182,11.2182,14462.5226
2006-11-20 13:05:00,22.51,22.53,22.5,22.52,23362.53650396329,11.2182,11.2281,11.2132,11.2232,23362.5365
2006-11-20 13:10:00,22.52,22.52,22.49,22.49,22528.16020025032,11.2232,11.2232,11.2082,11.2082,22528.1602
2006-11-20 13:15:00,22.49,22.5,22.48,22.49,10846.89194826867,11.2082,11.2132,11.2032,11.2082,10846.8919
2006-11-20 13:20:00,22.48,22.5,22.48,22.5,22250.034765679324,11.2032,11.2132,11.2032,11.2132,22250.0348
2006-11-20 13:25:00,22.49,22.5,22.49,22.5,16687.52607425949,11.2082,11.2132,11.2082,11.2132,16687.5261
2006-11-20 13:30:00,22.5,22.51,22.49,22.49,11403.142817410651,11.2132,11.2182,11.2082,11.2082,11403.1428
2006-11-20 13:35:00,22.49,22.51,22.49,22.49,7231.26129884578,11.2082,11.2182,11.2082,11.2082,7231.2613
2006-11-20 13:40:00,22.5,22.5,22.49,22.49,8343.763037129745,11.2132,11.2132,11.2082,11.2082,8343.763
2006-11-20 13:45:00,22.49,22.51,22.49,22.5,13628.146293978583,11.2082,11.2182,11.2082,11.2132,13628.1463
2006-11-20 13:50:00,22.51,22.52,22.51,22.52,19746.9058545404,11.2182,11.2232,11.2182,11.2232,19746.9059
2006-11-20 13:55:00,22.52,22.52,22.51,22.51,12515.64455569462,11.2232,11.2232,11.2182,11.2182,12515.6446
2006-11-20 14:00:00,22.51,22.56,22.51,22.52,34765.679321373944,11.2182,11.2431,11.2182,11.2232,34765.6793
2006-11-20 14:05:00,22.52,22.52,22.5,22.5,18356.27868168544,11.2232,11.2232,11.2132,11.2132,18356.2787
2006-11-20 14:10:00,22.5,22.51,22.49,22.51,33931.30301766097,11.2132,11.2182,11.2082,11.2182,33931.303
2006-11-20 14:15:00,22.5,22.5,22.48,22.48,38381.30997079684,11.2132,11.2132,11.2032,11.2032,38381.31
2006-11-20 14:20:00,22.48,22.48,22.46,22.47,48950.07648449451,11.2032,11.2032,11.1932,11.1982,48950.0765
2006-11-20 14:25:00,22.47,22.49,22.46,22.48,48115.70018078154,11.1982,11.2082,11.1932,11.2032,48115.7002
2006-11-20 14:30:00,22.48,22.48,22.47,22.47,23084.4110693923,11.2032,11.2032,11.1982,11.1982,23084.4111
2006-11-20 14:35:00,22.47,22.48,22.46,22.47,47559.44931163955,11.1982,11.2032,11.1932,11.1982,47559.4493
2006-11-20 14:40:00,22.46,22.47,22.45,22.45,35321.93019051592,11.1932,11.1982,11.1883,11.1883,35321.9302
2006-11-20 14:45:00,22.45,22.48,22.44,22.47,65637.602558754,11.1883,11.2032,11.1833,11.1982,65637.6026
2006-11-20 14:50:00,22.47,22.49,22.46,22.47,46725.07300792658,11.1982,11.2082,11.1932,11.1982,46725.073
2006-11-20 14:55:00,22.46,22.49,22.45,22.48,176053.40008343765,11.1932,11.2082,11.1883,11.2032,176053.4001
2006-11-20 15:00:00,22.47,22.49,22.47,22.49,77875.12167987763,11.1982,11.2082,11.1982,11.2082,77875.1217
2006-11-20 15:05:00,22.49,22.5,22.49,22.5,53956.33430677236,11.2082,11.2132,11.2082,11.2132,53956.3343
2006-11-20 15:10:00,22.5,22.52,22.5,22.52,73425.11472674177,11.2132,11.2232,11.2132,11.2232,73425.1147
2006-11-20 15:15:00,22.52,22.55,22.51,22.55,26978.16715338618,11.2232,11.2381,11.2182,11.2381,26978.1672
2006-11-20 15:20:00,22.55,22.55,22.51,22.51,28925.04519538312,11.2381,11.2381,11.2182,11.2182,28925.0452
2006-11-20 15:25:00,22.51,22.54,22.51,22.54,25587.539980531223,11.2182,11.2331,11.2182,11.2331,25587.54
2006-11-20 15:30:00,22.53,22.55,22.53,22.54,27812.54345709916,11.2281,11.2381,11.2281,11.2331,27812.5435
2006-11-20 15:35:00,22.54,22.55,22.54,22.55,32818.801279377,11.2331,11.2381,11.2331,11.2381,32818.8013
2006-11-20 15:40:00,22.55,22.55,22.54,22.55,36712.557363370885,11.2381,11.2381,11.2331,11.2381,36712.5574
2006-11-20 15:45:00,22.54,22.58,22.54,22.58,134890.8357669309,11.2331,11.2531,11.2331,11.2531,134890.8358
2006-11-20 15:50:00,22.58,22.61,22.58,22.59,180781.5324711445,11.2531,11.268,11.2531,11.258,180781.5325
2006-11-20 15:55:00,22.59,22.59,22.57,22.58,133778.33402864693,11.258,11.258,11.2481,11.2531,133778.334
2006-11-21 09:30:00,22.53,22.58,22.51,22.56,77040.74537616466,11.2281,11.2531,11.2182,11.2431,77040.7454
2006-11-21 09:35:00,22.53,22.59,22.53,22.59,29481.296064525104,11.2281,11.258,11.2281,11.258,29481.2961
2006-11-21 09:40:00,22.59,22.61,22.52,22.57,62578.22277847309,11.258,11.268,11.2232,11.2481,62578.2228
2006-11-21 09:45:00,22.58,22.58,22.45,22.45,48950.07648449451,11.2531,11.2531,11.1883,11.1883,48950.0765
2006-11-21 09:50:00,22.44,22.46,22.42,22.42,58684.46669447921,11.1833,11.1932,11.1733,11.1733,58684.4667
2006-11-21 09:55:00,22.42,22.45,22.4,22.42,85662.63384786539,11.1733,11.1883,11.1633,11.1733,85662.6338
2006-11-21 10:00:00,22.41,22.41,22.4,22.4,107078.29230983174,11.1683,11.1683,11.1633,11.1633,107078.2923
2006-11-21 10:05:00,22.4,22.42,22.35,22.38,50340.70365734947,11.1633,11.1733,11.1384,11.1534,50340.7037
2006-11-21 10:10:00,22.38,22.41,22.37,22.39,46168.8221387846,11.1534,11.1683,11.1484,11.1584,46168.8221
2006-11-21 10:15:00,22.39,22.44,22.37,22.44,36712.557363370885,11.1584,11.1833,11.1484,11.1833,36712.5574
2006-11-21 10:20:00,22.46,22.51,22.46,22.5,59240.7175636212,11.1932,11.2182,11.1932,11.2132,59240.7176
2006-11-21 10:25:00,22.49,22.49,22.44,22.45,37825.05910165485,11.2082,11.2082,11.1833,11.1883,37825.0591
2006-11-21 10:30:00,22.45,22.45,22.44,22.44,28090.668891670142,11.1883,11.1883,11.1833,11.1833,28090.6689
2006-11-21 10:35:00,22.44,22.45,22.41,22.41,31706.299541093034,11.1833,11.1883,11.1683,11.1683,31706.2995
2006-11-21 10:40:00,22.42,22.45,22.42,22.45,38103.18453622584,11.1733,11.1883,11.1733,11.1883,38103.1845
2006-11-21 10:45:00,22.46,22.48,22.45,22.46,32818.801279377,11.1932,11.2032,11.1883,11.1932,32818.8013
2006-11-21 10:50:00,22.46,22.52,22.46,22.5,68975.10777360591,11.1932,11.2232,11.1932,11.2132,68975.1078
2006-11-21 10:55:00,22.5,22.52,22.48,22.52,39215.68627450981,11.2132,11.2232,11.2032,11.2232,39215.6863
2006-11-21 11:00:00,22.53,22.54,22.52,22.52,36156.3064942289,11.2281,11.2331,11.2232,11.2232,36156.3065
2006-11-21 11:05:00,22.52,22.53,22.5,22.53,54512.58517591434,11.2232,11.2281,11.2132,11.2281,54512.5852
2006-11-21 11:10:00,22.54,22.58,22.54,22.58,113475.17730496454,11.2331,11.2531,11.2331,11.2531,113475.1773
2006-11-21 11:15:00,22.57,22.58,22.56,22.57,30037.546933667087,11.2481,11.2531,11.2431,11.2481,30037.5469
2006-11-21 11:20:00,22.58,22.58,22.54,22.57,67306.35516617996,11.2531,11.2531,11.2331,11.2481,67306.3552
2006-11-21 11:25:00,22.56,22.65,22.56,22.62,151300.2364066194,11.2431,11.2879,11.2431,11.273,151300.2364
2006-11-21 11:30:00,22.61,22.62,22.56,22.58,72590.73842302879,11.268,11.273,11.2431,11.2531,72590.7384
2006-11-21 11:35:00,22.58,22.6,22.56,22.6,57293.83952162426,11.2531,11.263,11.2431,11.263,57293.8395
2006-11-21 11:40:00,22.6,22.61,22.59,22.6,48393.82561535253,11.263,11.268,11.258,11.263,48393.8256
2006-11-21 11:45:00,22.6,22.63,22.6,22.61,59796.968432763184,11.263,11.278,11.263,11.268,59796.9684
2006-11-21 11:50:00,22.61,22.62,22.59,22.6,24196.912807676264,11.268,11.273,11.258,11.263,24196.9128
2006-11-21 11:55:00,22.59,22.6,22.58,22.59,22250.034765679324,11.258,11.263,11.2531,11.258,22250.0348
2006-11-21 12:00:00,22.59,22.6,22.59,22.6,19468.780419969407,11.258,11.263,11.258,11.263,19468.7804
2006-11-21 12:05:00,22.59,22.61,22.59,22.6,26143.790849673205,11.258,11.268,11.258,11.263,26143.7908
2006-11-21 12:10:00,22.59,22.59,22.58,22.58,12237.519121123629,11.258,11.258,11.2531,11.2531,12237.5191
2006-11-21 12:15:00,22.58,22.58,22.57,22.57,18078.15324711445,11.2531,11.2531,11.2481,11.2481,18078.1532
2006-11-21 12:20:00,22.57,22.58,22.57,22.57,25587.539980531223,11.2481,11.2531,11.2481,11.2481,25587.54
2006-11-21 12:25:00,22.57,22.6,22.57,22.59,28925.04519538312,11.2481,11.263,11.2481,11.258,28925.0452
2006-11-21 12:30:00,22.59,22.6,22.58,22.6,25865.66541510221,11.258,11.263,11.2531,11.263,25865.6654
2006-11-21 12:35:00,22.6,22.6,22.58,22.59,27256.29258795717,11.263,11.263,11.2531,11.258,27256.2926
2006-11-21 12:40:00,22.59,22.6,22.59,22.6,26700.041718815188,11.258,11.263,11.258,11.263,26700.0417
2006-11-21 12:45:00,22.59,22.6,22.58,22.6,11681.268251981644,11.258,11.263,11.2531,11.263,11681.2683
2006-11-21 12:50:00,22.6,22.63,22.6,22.63,25865.66541510221,11.263,11.278,11.263,11.278,25865.6654
2006-11-21 12:55:00,22.63,22.63,22.61,22.62,16409.4006396885,11.278,11.278,11.268,11.273,16409.4006
2006-11-21 13:00:00,22.62,22.63,22.61,22.63,23084.4110693923,11.273,11.278,11.268,11.278,23084.4111
2006-11-21 13:05:00,22.63,22.63,22.6,22.6,28368.79432624113,11.278,11.278,11.263,11.263,28368.7943
2006-11-21 13:10:00,22.61,22.63,22.61,22.61,36712.557363370885,11.268,11.278,11.268,11.268,36712.5574
2006-11-21 13:15:00,22.61,22.62,22.6,22.61,24475.03824224725,11.268,11.273,11.263,11.268,24475.0382
2006-11-21 13:20:00,22.6,22.6,22.58,22.58,21693.78389653734,11.263,11.263,11.2531,11.2531,21693.7839
2006-11-21 13:25:00,22.57,22.58,22.56,22.57,33375.05214851898,11.2481,11.2531,11.2431,11.2481,33375.0521
2006-11-21 13:30:00,22.57,22.57,22.55,22.56,27812.54345709916,11.2481,11.2481,11.2381,11.2431,27812.5435
2006-11-21 13:35:00,22.57,22.57,22.55,22.56,36990.682797941874,11.2481,11.2481,11.2381,11.2431,36990.6828
2006-11-21 13:40:00,22.55,22.56,22.53,22.53,23084.4110693923,11.2381,11.2431,11.2281,11.2281,23084.4111
2006-11-21 13:45:00,22.53,22.57,22.53,22.56,15018.773466833543,11.2281,11.2481,11.2281,11.2431,15018.7735
2006-11-21 13:50:00,22.55,22.55,22.53,22.55,18912.529550827425,11.2381,11.2381,11.2281,11.2381,18912.5296
2006-11-21 13:55:00,22.55,22.55,22.52,22.54,28090.668891670142,11.2381,11.2381,11.2232,11.2331,28090.6689
2006-11-21 14:00:00,22.53,22.54,22.53,22.53,8621.888471700739,11.2281,11.2331,11.2281,11.2281,8621.8885
2006-11-21 14:05:00,22.52,22.53,22.5,22.53,24196.912807676264,11.2232,11.2281,11.2132,11.2281,24196.9128
2006-11-21 14:10:00,22.54,22.54,22.53,22.54,14184.397163120568,11.2331,11.2331,11.2281,11.2331,14184.3972
2006-11-21 14:15:00,22.53,22.54,22.51,22.52,23084.4110693923,11.2281,11.2331,11.2182,11.2232,23084.4111
2006-11-21 14:20:00,22.52,22.53,22.51,22.52,15296.898901404536,11.2232,11.2281,11.2182,11.2232,15296.8989
2006-11-21 14:25:00,22.52,22.52,22.51,22.52,16687.52607425949,11.2232,11.2232,11.2182,11.2232,16687.5261
2006-11-21 14:30:00,22.52,22.55,22.52,22.54,23640.66193853428,11.2232,11.2381,11.2232,11.2331,23640.6619
2006-11-21 14:35:00,22.54,22.55,22.54,22.55,23084.4110693923,11.2331,11.2381,11.2331,11.2381,23084.4111
2006-11-21 14:40:00,22.55,22.55,22.52,22.54,11403.142817410651,11.2381,11.2381,11.2232,11.2331,11403.1428
2006-11-21 14:45:00,22.54,22.55,22.53,22.54,16131.275205117508,11.2331,11.2381,11.2281,11.2331,16131.2752
2006-11-21 14:50:00,22.54,22.58,22.54,22.58,25587.539980531223,11.2331,11.2531,11.2331,11.2531,25587.54
2006-11-21 14:55:00,22.58,22.59,22.57,22.58,22806.285634821303,11.2531,11.258,11.2481,11.2531,22806.2856
2006-11-21 15:00:00,22.57,22.57,22.54,22.54,13628.146293978583,11.2481,11.2481,11.2331,11.2331,13628.1463
2006-11-21 15:05:00,22.54,22.54,22.52,22.53,16131.275205117508,11.2331,11.2331,11.2232,11.2281,16131.2752
2006-11-21 15:10:00,22.53,22.53,22.47,22.53,119593.93686552635,11.2281,11.2281,11.1982,11.2281,119593.9369
2006-11-21 15:15:00,22.53,22.53,22.5,22.5,21693.78389653734,11.2281,11.2281,11.2132,11.2132,21693.7839
2006-11-21 15:20:00,22.5,22.53,22.5,22.53,34209.42845223196,11.2132,11.2281,11.2132,11.2281,34209.4285
2006-11-21 15:25:00,22.54,22.54,22.52,22.54,25031.28911138924,11.2331,11.2331,11.2232,11.2331,25031.2891
2006-11-21 15:30:00,22.53,22.55,22.53,22.54,25309.41454596023,11.2281,11.2381,11.2281,11.2331,25309.4145
2006-11-21 15:35:00,22.54,22.54,22.5,22.5,25865.66541510221,11.2331,11.2331,11.2132,11.2132,25865.6654
2006-11-21 15:40:00,22.51,22.51,22.5,22.5,33931.30301766097,11.2182,11.2182,11.2132,11.2132,33931.303
2006-11-21 15:45:00,22.5,22.54,22.5,22.54,46446.94757335559,11.2132,11.2331,11.2132,11.2331,46446.9476
2006-11-21 15:50:00,22.54,22.54,22.53,22.53,35043.80475594493,11.2331,11.2331,11.2281,11.2281,35043.8048
2006-11-21 15:55:00,22.53,22.54,22.52,22.54,50896.95452649145,11.2281,11.2331,11.2232,11.2331,50896.9545
2006-11-22 09:30:00,22.59,22.62,22.57,22.59,33653.17758308998,11.258,11.273,11.2481,11.258,33653.1776
2006-11-22 09:35:00,22.59,22.62,22.52,22.62,50062.57822277848,11.258,11.273,11.2232,11.273,50062.5782
2006-11-22 09:40:00,22.63,22.63,22.59,22.6,47837.57474621054,11.278,11.278,11.258,11.263,47837.5747
2006-11-22 09:45:00,22.6,22.64,22.6,22.63,26700.041718815188,11.263,11.283,11.263,11.278,26700.0417
2006-11-22 09:50:00,22.64,22.65,22.6,22.63,34765.679321373944,11.283,11.2879,11.263,11.278,34765.6793
2006-11-22 09:55:00,22.63,22.65,22.61,22.64,43943.81866221666,11.278,11.2879,11.268,11.283,43943.8187
2006-11-22 10:00:00,22.64,22.68,22.64,22.65,86775.13558614936,11.283,11.3029,11.283,11.2879,86775.1356
2006-11-22 10:05:00,22.65,22.65,22.59,22.64,72590.73842302879,11.2879,11.2879,11.258,11.283,72590.7384
2006-11-22 10:10:00,22.63,22.64,22.59,22.62,43943.81866221666,11.278,11.283,11.258,11.273,43943.8187
2006-11-22 10:15:00,22.62,22.66,22.61,22.66,64803.22625504103,11.273,11.2929,11.268,11.2929,64803.2263
2006-11-22 10:20:00,22.67,22.68,22.63,22.63,28368.79432624113,11.2979,11.3029,11.278,11.278,28368.7943
2006-11-22 10:25:00,22.63,22.64,22.61,22.63,17521.902377972467,11.278,11.283,11.268,11.278,17521.9024
2006-11-22 10:30:00,22.63,22.68,22.63,22.67,43387.56779307468,11.278,11.3029,11.278,11.2979,43387.5678
2006-11-22 10:35:00,22.67,22.68,22.64,22.68,29203.17062995411,11.2979,11.3029,11.283,11.3029,29203.1706
2006-11-22 10:40:00,22.68,22.71,22.67,22.7,40606.313447364766,11.3029,11.3178,11.2979,11.3129,40606.3134
2006-11-22 10:45:00,22.7,22.71,22.68,22.68,19746.9058545404,11.3129,11.3178,11.3029,11.3029,19746.9059
2006-11-22 10:50:00,22.67,22.7,22.66,22.69,21971.90933110833,11.2979,11.3129,11.2929,11.3079,21971.9093
2006-11-22 10:55:00,22.69,22.7,22.68,22.68,23640.66193853428,11.3079,11.3129,11.3029,11.3029,23640.6619
2006-11-22 11:00:00,22.68,22.74,22.68,22.73,38381.30997079684,11.3029,11.3328,11.3029,11.3278,38381.31
2006-11-22 11:05:00,22.73,22.78,22.73,22.78,61743.846474760125,11.3278,11.3527,11.3278,11.3527,61743.8465
2006-11-22 11:10:00,22.78,22.78,22.76,22.77,14462.52259769156,11.3527,11.3527,11.3428,11.3477,14462.5226
2006-11-22 11:15:00,22.77,22.78,22.72,22.76,104018.91252955084,11.3477,11.3527,11.3228,11.3428,104018.9125
2006-11-22 11:20:00,22.76,22.79,22.74,22.74,57571.96495619525,11.3428,11.3577,11.3328,11.3328,57571.965
2006-11-22 11:25:00,22.74,22.77,22.73,22.77,26143.790849673205,11.3328,11.3477,11.3278,11.3477,26143.7908
2006-11-22 11:30:00,22.77,22.78,22.76,22.78,27534.418022528163,11.3477,11.3527,11.3428,11.3527,27534.418
2006-11-22 11:35:00,22.79,22.8,22.77,22.77,26421.916284244195,11.3577,11.3627,11.3477,11.3477,26421.9163
2006-11-22 11:40:00,22.78,22.79,22.78,22.78,27256.29258795717,11.3527,11.3577,11.3527,11.3527,27256.2926
2006-11-22 11:45:00,22.78,22.78,22.75,22.78,31984.424975664027,11.3527,11.3527,11.3378,11.3527,31984.425
2006-11-22 11:50:00,22.77,22.77,22.73,22.73,18078.15324711445,11.3477,11.3477,11.3278,11.3278,18078.1532
2006-11-22 11:55:00,22.73,22.73,22.71,22.71,10846.89194826867,11.3278,11.3278,11.3178,11.3178,10846.8919
2006-11-22 12:00:00,22.71,22.75,22.71,22.74,18634.40411625643,11.3178,11.3378,11.3178,11.3328,18634.4041
2006-11-22 12:05:00,22.74,22.75,22.74,22.75,10846.89194826867,11.3328,11.3378,11.3328,11.3378,10846.8919
2006-11-22 12:10:00,22.74,22.75,22.72,22.73,14740.648032262552,11.3328,11.3378,11.3228,11.3278,14740.648
2006-11-22 12:15:00,22.72,22.73,22.72,22.73,17521.902377972467,11.3228,11.3278,11.3228,11.3278,17521.9024
2006-11-22 12:20:00,22.72,22.73,22.68,22.68,36990.682797941874,11.3228,11.3278,11.3029,11.3029,36990.6828
2006-11-22 12:25:00,22.69,22.69,22.68,22.69,5562.508691419831,11.3079,11.3079,11.3029,11.3079,5562.5087
2006-11-22 12:30:00,22.69,22.71,22.69,22.71,15575.024335975526,11.3079,11.3178,11.3079,11.3178,15575.0243
2006-11-22 12:35:00,22.7,22.71,22.68,22.68,26143.790849673205,11.3129,11.3178,11.3029,11.3029,26143.7908
2006-11-22 12:40:00,22.68,22.71,22.67,22.71,36434.431928799895,11.3029,11.3178,11.2979,11.3178,36434.4319
2006-11-22 12:45:00,22.71,22.71,22.68,22.69,10012.515644555697,11.3178,11.3178,11.3029,11.3079,10012.5156
2006-11-22 12:50:00,22.69,22.74,22.69,22.74,18912.529550827425,11.3079,11.3328,11.3079,11.3328,18912.5296
2006-11-22 12:55:00,22.73,22.73,22.72,22.73,21971.90933110833,11.3278,11.3278,11.3228,11.3278,21971.9093
2006-11-22 13:00:00,22.73,22.74,22.72,22.72,15018.773466833543,11.3278,11.3328,11.3228,11.3228,15018.7735
2006-11-22 13:05:00,22.72,22.74,22.72,22.73,25587.539980531223,11.3228,11.3328,11.3228,11.3278,25587.54
2006-11-22 13:10:00,22.73,22.75,22.72,22.74,19190.65498539841,11.3278,11.3378,11.3228,11.3328,19190.655
2006-11-22 13:15:00,22.74,22.75,22.74,22.75,25031.28911138924,11.3328,11.3378,11.3328,11.3378,25031.2891
2006-11-22 13:20:00,22.75,22.75,22.74,22.74,12793.769990265611,11.3378,11.3378,11.3328,11.3328,12793.77
2006-11-22 13:25:00,22.75,22.76,22.75,22.76,12793.769990265611,11.3378,11.3428,11.3378,11.3428,12793.77
2006-11-22 13:30:00,22.76,22.77,22.75,22.75,193019.0515922681,11.3428,11.3477,11.3378,11.3378,193019.0516
2006-11-22 13:35:00,22.76,22.77,22.76,22.77,20025.03128911139,11.3428,11.3477,11.3428,11.3477,20025.0313
2006-11-22 13:40:00,22.77,22.8,22.77,22.79,27256.29258795717,11.3477,11.3627,11.3477,11.3577,27256.2926
2006-11-22 13:45:00,22.79,22.81,22.79,22.81,33375.05214851898,11.3577,11.3677,11.3577,11.3677,33375.0521
2006-11-22 13:50:00,22.8,22.8,22.79,22.79,16687.52607425949,11.3627,11.3627,11.3577,11.3577,16687.5261
2006-11-22 13:55:00,22.79,22.79,22.78,22.78,6118.7595605618135,11.3577,11.3577,11.3527,11.3527,6118.7596
2006-11-22 14:00:00,22.79,22.82,22.78,22.82,35321.93019051592,11.3577,11.3727,11.3527,11.3727,35321.9302
2006-11-22 14:05:00,22.82,22.86,22.82,22.86,53956.33430677236,11.3727,11.3926,11.3727,11.3926,53956.3343
2006-11-22 14:10:00,22.86,22.86,22.83,22.83,61187.59560561814,11.3926,11.3926,11.3776,11.3776,61187.5956
2006-11-22 14:15:00,22.84,22.87,22.83,22.87,92893.89514671118,11.3826,11.3976,11.3776,11.3976,92893.8951
2006-11-22 14:20:00,22.87,22.87,22.85,22.86,24753.163676818247,11.3976,11.3976,11.3876,11.3926,24753.1637
2006-11-22 14:25:00,22.85,22.87,22.85,22.86,19746.9058545404,11.3876,11.3976,11.3876,11.3926,19746.9059
2006-11-22 14:30:00,22.86,22.9,22.86,22.9,38659.43540536783,11.3926,11.4125,11.3926,11.4125,38659.4354
2006-11-22 14:35:00,22.9,22.9,22.89,22.89,22806.285634821303,11.4125,11.4125,11.4075,11.4075,22806.2856
2006-11-22 14:40:00,22.89,22.89,22.87,22.87,33375.05214851898,11.4075,11.4075,11.3976,11.3976,33375.0521
2006-11-22 14:45:00,22.87,22.9,22.85,22.85,92893.89514671118,11.3976,11.4125,11.3876,11.3876,92893.8951
2006-11-22 14:50:00,22.85,22.87,22.85,22.85,110693.92295925465,11.3876,11.3976,11.3876,11.3876,110693.923
2006-11-22 14:55:00,22.86,22.86,22.84,22.84,24475.03824224725,11.3926,11.3926,11.3826,11.3826,24475.0382
2006-11-22 15:00:00,22.84,22.85,22.84,22.84,43109.442358503686,11.3826,11.3876,11.3826,11.3826,43109.4424
2006-11-22 15:05:00,22.84,22.85,22.84,22.85,34209.42845223196,11.3826,11.3876,11.3826,11.3876,34209.4285
2006-11-22 15:10:00,22.85,22.86,22.84,22.85,41996.94062021972,11.3876,11.3926,11.3826,11.3876,41996.9406
2006-11-22 15:15:00,22.85,22.85,22.83,22.84,50618.82909192046,11.3876,11.3876,11.3776,11.3826,50618.8291
2006-11-22 15:20:00,22.84,22.84,22.81,22.83,30315.67236823808,11.3826,11.3826,11.3677,11.3776,30315.6724
2006-11-22 15:25:00,22.83,22.85,22.82,22.83,75650.1182033097,11.3776,11.3876,11.3727,11.3776,75650.1182
2006-11-22 15:30:00,22.83,22.86,22.83,22.86,38103.18453622584,11.3776,11.3926,11.3776,11.3926,38103.1845
2006-11-22 15:35:00,22.86,22.86,22.83,22.84,43109.442358503686,11.3926,11.3926,11.3776,11.3826,43109.4424
2006-11-22 15:40:00,22.84,22.84,22.82,22.83,62021.97190933112,11.3826,11.3826,11.3727,11.3776,62021.9719
2006-11-22 15:45:00,22.83,22.85,22.83,22.84,63412.59908218607,11.3776,11.3876,11.3776,11.3826,63412.5991
2006-11-22 15:50:00,22.84,22.84,22.82,22.83,68975.10777360591,11.3826,11.3826,11.3727,11.3776,68975.1078
2006-11-22 15:55:00,22.83,22.84,22.82,22.82,88165.76275900431,11.3776,11.3826,11.3727,11.3727,88165.7628
2006-11-24 09:30:00,22.79,22.82,22.79,22.82,118481.4351272424,11.3577,11.3727,11.3577,11.3727,118481.4351
2006-11-24 09:35:00,22.8,22.81,22.71,22.71,25865.66541510221,11.3627,11.3677,11.3178,11.3178,25865.6654
2006-11-24 09:40:00,22.7,22.75,22.66,22.72,31150.04867195105,11.3129,11.3378,11.2929,11.3228,31150.0487
2006-11-24 09:45:00,22.69,22.73,22.67,22.69,16965.651508830484,11.3079,11.3278,11.2979,11.3079,16965.6515
2006-11-24 09:50:00,22.69,22.71,22.68,22.7,45612.57126964261,11.3079,11.3178,11.3029,11.3129,45612.5713
2006-11-24 09:55:00,22.7,22.7,22.68,22.68,7231.26129884578,11.3129,11.3129,11.3029,11.3029,7231.2613
2006-11-24 10:00:00,22.68,22.75,22.68,22.71,221944.09678765124,11.3029,11.3378,11.3029,11.3178,221944.0968
2006-11-24 10:05:00,22.71,22.72,22.68,22.69,26143.790849673205,11.3178,11.3228,11.3029,11.3079,26143.7908
2006-11-24 10:10:00,22.69,22.69,22.67,22.68,30593.79780280907,11.3079,11.3079,11.2979,11.3029,30593.7978
2006-11-24 10:15:00,22.68,22.73,22.68,22.72,18356.27868168544,11.3029,11.3278,11.3029,11.3228,18356.2787
2006-11-24 10:20:00,22.73,22.75,22.73,22.75,54234.45974134335,11.3278,11.3378,11.3278,11.3378,54234.4597
2006-11-24 10:25:00,22.75,22.82,22.75,22.82,31706.299541093034,11.3378,11.3727,11.3378,11.3727,31706.2995
2006-11-24 10:30:00,22.83,22.85,22.82,22.85,18078.15324711445,11.3776,11.3876,11.3727,11.3876,18078.1532
2006-11-24 10:35:00,22.85,22.85,22.84,22.84,4171.881518564873,11.3876,11.3876,11.3826,11.3826,4171.8815
2006-11-24 10:40:00,22.84,22.84,22.8,22.8,14462.52259769156,11.3826,11.3826,11.3627,11.3627,14462.5226
2006-11-24 10:45:00,22.8,22.81,22.79,22.79,2503.128911138924,11.3627,11.3677,11.3577,11.3577,2503.1289
2006-11-24 10:50:00,22.79,22.82,22.79,22.8,12237.519121123629,11.3577,11.3727,11.3577,11.3627,12237.5191
2006-11-24 10:55:00,22.81,22.83,22.78,22.78,18078.15324711445,11.3677,11.3776,11.3527,11.3527,18078.1532
2006-11-24 11:00:00,22.77,22.78,22.75,22.78,20025.03128911139,11.3477,11.3527,11.3378,11.3527,20025.0313
2006-11-24 11:05:00,22.76,22.79,22.74,22.78,35878.18105965791,11.3428,11.3577,11.3328,11.3527,35878.1811
2006-11-24 11:10:00,22.78,22.79,22.78,22.79,2225.0034765679325,11.3527,11.3577,11.3527,11.3577,2225.0035
2006-11-24 11:15:00,22.78,22.78,22.76,22.76,5562.508691419831,11.3527,11.3527,11.3428,11.3428,5562.5087
2006-11-24 11:20:00,22.77,22.78,22.77,22.77,11681.268251981644,11.3477,11.3527,11.3477,11.3477,11681.2683
2006-11-24 11:25:00,22.77,22.77,22.76,22.76,11125.017382839662,11.3477,11.3477,11.3428,11.3428,11125.0174
2006-11-24 11:30:00,22.76,22.78,22.76,22.77,9456.264775413712,11.3428,11.3527,11.3428,11.3477,9456.2648
2006-11-24 11:35:00,22.77,22.77,22.75,22.76,13628.146293978583,11.3477,11.3477,11.3378,11.3428,13628.1463
2006-11-24 11:40:00,22.76,22.76,22.75,22.76,14184.397163120568,11.3428,11.3428,11.3378,11.3428,14184.3972
2006-11-24 11:45:00,22.77,22.77,22.73,22.74,8900.01390627173,11.3477,11.3477,11.3278,11.3328,8900.0139
2006-11-24 11:50:00,22.73,22.75,22.73,22.73,14184.397163120568,11.3278,11.3378,11.3278,11.3278,14184.3972
2006-11-24 11:55:00,22.73,22.75,22.73,22.75,8065.637602558754,11.3278,11.3378,11.3278,11.3378,8065.6376
2006-11-24 12:00:00,22.75,22.77,22.75,22.77,2781.2543457099155,11.3378,11.3477,11.3378,11.3477,2781.2543
2006-11-24 12:05:00,22.76,22.76,22.75,22.75,13350.020859407594,11.3428,11.3428,11.3378,11.3378,13350.0209
2006-11-24 12:10:00,22.75,22.76,22.73,22.76,8343.763037129745,11.3378,11.3428,11.3278,11.3428,8343.763
2006-11-24 12:15:00,22.75,22.76,22.75,22.76,10846.89194826867,11.3378,11.3428,11.3378,11.3428,10846.8919
2006-11-24 12:20:00,22.76,22.76,22.75,22.75,8900.01390627173,11.3428,11.3428,11.3378,11.3378,8900.0139
2006-11-24 12:25:00,22.76,22.77,22.75,22.75,10012.515644555697,11.3428,11.3477,11.3378,11.3378,10012.5156
2006-11-24 12:30:00,22.76,22.76,22.74,22.75,16965.651508830484,11.3428,11.3428,11.3328,11.3378,16965.6515
2006-11-24 12:35:00,22.75,22.75,22.73,22.73,18356.27868168544,11.3378,11.3378,11.3278,11.3278,18356.2787
2006-11-24 12:40:00,22.73,22.73,22.71,22.71,16687.52607425949,11.3278,11.3278,11.3178,11.3178,16687.5261
2006-11-24 12:45:00,22.71,22.72,22.71,22.71,16687.52607425949,11.3178,11.3228,11.3178,11.3178,16687.5261
2006-11-24 12:50:00,22.71,22.73,22.71,22.73,13350.020859407594,11.3178,11.3278,11.3178,11.3278,13350.0209
2006-11-24 12:55:00,22.73,22.74,22.7,22.7,26978.16715338618,11.3278,11.3328,11.3129,11.3129,26978.1672
2006-11-24 13:00:00,22.69,22.69,22.69,22.69,48393.82561535253,11.3079,11.3079,11.3079,11.3079,48393.8256
2006-11-24 13:05:00,22.69,22.69,22.69,22.69,0.0,11.3079,11.3079,11.3079,11.3079,0.0
2006-11-24 13:10:00,22.7,22.7,22.7,22.7,278.1254345709916,11.3129,11.3129,11.3129,11.3129,278.1254
2006-11-24 13:15:00,22.7,22.7,22.7,22.7,0.0,11.3129,11.3129,11.3129,11.3129,0.0
2006-11-24 13:20:00,22.7,22.7,22.7,22.7,0.0,11.3129,11.3129,11.3129,11.3129,0.0
2006-11-24 13:25:00,22.7,22.7,22.7,22.7,0.0,11.3129,11.3129,11.3129,11.3129,0.0
2006-11-24 13:30:00,22.7,22.7,22.7,22.7,0.0,11.3129,11.3129,11.3129,11.3129,0.0
2006-11-24 13:35:00,22.7,22.7,22.7,22.7,0.0,11.3129,11.3129,11.3129,11.3129,0.0
2006-11-24 13:40:00,22.7,22.7,22.7,22.7,0.0,11.3129,11.3129,11.3129,11.3129,0.0
2006-11-24 13:45:00,22.7,22.7,22.7,22.7,0.0,11.3129,11.3129,11.3129,11.3129,0.0
2006-11-24 13:50:00,22.7,22.7,22.7,22.7,0.0,11.3129,11.3129,11.3129,11.3129,0.0
2006-11-24 13:55:00,22.7,22.7,22.7,22.7,0.0,11.3129,11.3129,11.3129,11.3129,0.0
2006-11-24 14:00:00,22.7,22.7,22.7,22.7,0.0,11.3129,11.3129,11.3129,11.3129,0.0
2006-11-24 14:05:00,22.7,22.7,22.7,22.7,0.0,11.3129,11.3129,11.3129,11.3129,0.0
2006-11-24 14:10:00,22.7,22.7,22.7,22.7,0.0,11.3129,11.3129,11.3129,11.3129,0.0
2006-11-24 14:15:00,22.7,22.7,22.7,22.7,0.0,11.3129,11.3129,11.3129,11.3129,0.0
2006-11-24 14:20:00,22.7,22.7,22.7,22.7,0.0,11.3129,11.3129,11.3129,11.3129,0.0
2006-11-24 14:25:00,22.7,22.7,22.7,22.7,0.0,11.3129,11.3129,11.3129,11.3129,0.0
2006-11-24 14:30:00,22.7,22.7,22.7,22.7,0.0,11.3129,11.3129,11.3129,11.3129,0.0
2006-11-24 14:35:00,22.7,22.7,22.7,22.7,0.0,11.3129,11.3129,11.3129,11.3129,0.0
2006-11-24 14:40:00,22.7,22.7,22.7,22.7,0.0,11.3129,11.3129,11.3129,11.3129,0.0
2006-11-24 14:45:00,22.7,22.7,22.7,22.7,0.0,11.3129,11.3129,11.3129,11.3129,0.0
2006-11-24 14:50:00,22.7,22.7,22.7,22.7,0.0,11.3129,11.3129,11.3129,11.3129,0.0
2006-11-24 14:55:00,22.7,22.7,22.7,22.7,0.0,11.3129,11.3129,11.3129,11.3129,0.0
2006-11-24 15:00:00,22.7,22.7,22.7,22.7,0.0,11.3129,11.3129,11.3129,11.3129,0.0
2006-11-24 15:05:00,22.7,22.7,22.7,22.7,0.0,11.3129,11.3129,11.3129,11.3129,0.0
2006-11-24 15:10:00,22.7,22.7,22.7,22.7,0.0,11.3129,11.3129,11.3129,11.3129,0.0
2006-11-24 15:15:00,22.7,22.7,22.7,22.7,0.0,11.3129,11.3129,11.3129,11.3129,0.0
2006-11-24 15:20:00,22.7,22.7,22.7,22.7,0.0,11.3129,11.3129,11.3129,11.3129,0.0
2006-11-24 15:25:00,22.7,22.7,22.7,22.7,0.0,11.3129,11.3129,11.3129,11.3129,0.0
2006-11-24 15:30:00,22.7,22.7,22.7,22.7,0.0,11.3129,11.3129,11.3129,11.3129,0.0
2006-11-24 15:35:00,22.7,22.7,22.7,22.7,0.0,11.3129,11.3129,11.3129,11.3129,0.0
2006-11-24 15:40:00,22.7,22.7,22.7,22.7,0.0,11.3129,11.3129,11.3129,11.3129,0.0
2006-11-24 15:45:00,22.7,22.7,22.7,22.7,0.0,11.3129,11.3129,11.3129,11.3129,0.0
2006-11-24 15:50:00,22.7,22.7,22.7,22.7,0.0,11.3129,11.3129,11.3129,11.3129,0.0
2006-11-24 15:55:00,22.7,22.7,22.7,22.7,0.0,11.3129,11.3129,11.3129,11.3129,0.0
2006-11-27 09:30:00,22.69,22.69,22.57,22.58,78987.6234181616,11.3079,11.3079,11.2481,11.2531,78987.6234
2006-11-27 09:35:00,22.58,22.65,22.55,22.62,82603.2540675845,11.2531,11.2879,11.2381,11.273,82603.2541
2006-11-27 09:40:00,22.62,22.68,22.55,22.63,81490.75232930052,11.273,11.3029,11.2381,11.278,81490.7523
2006-11-27 09:45:00,22.62,22.62,22.56,22.56,33096.92671394799,11.273,11.273,11.2431,11.2431,33096.9267
2006-11-27 09:50:00,22.56,22.58,22.54,22.56,53956.33430677236,11.2431,11.2531,11.2331,11.2431,53956.3343
2006-11-27 09:55:00,22.56,22.58,22.52,22.52,119593.93686552635,11.2431,11.2531,11.2232,11.2232,119593.9369
2006-11-27 10:00:00,22.52,22.55,22.47,22.52,112362.67556668058,11.2232,11.2381,11.1982,11.2232,112362.6756
2006-11-27 10:05:00,22.52,22.59,22.52,22.55,54234.45974134335,11.2232,11.258,11.2232,11.2381,54234.4597
2006-11-27 10:10:00,22.55,22.57,22.5,22.5,41718.81518564873,11.2381,11.2481,11.2132,11.2132,41718.8152
2006-11-27 10:15:00,22.5,22.56,22.49,22.55,34487.553886802954,11.2132,11.2431,11.2082,11.2381,34487.5539
2006-11-27 10:20:00,22.55,22.57,22.52,22.56,47281.32387706856,11.2381,11.2481,11.2232,11.2431,47281.3239
2006-11-27 10:25:00,22.57,22.57,22.5,22.52,72590.73842302879,11.2481,11.2481,11.2132,11.2232,72590.7384
2006-11-27 10:30:00,22.53,22.55,22.5,22.5,82603.2540675845,11.2281,11.2381,11.2132,11.2132,82603.2541
2006-11-27 10:35:00,22.5,22.5,22.48,22.48,73146.98929217078,11.2132,11.2132,11.2032,11.2032,73146.9893
2006-11-27 10:40:00,22.48,22.48,22.45,22.45,111528.2992629676,11.2032,11.2032,11.1883,11.1883,111528.2993
2006-11-27 10:45:00,22.46,22.46,22.4,22.4,120984.56403838132,11.1932,11.1932,11.1633,11.1633,120984.564
2006-11-27 10:50:00,22.4,22.44,22.39,22.39,94006.39688499512,11.1633,11.1833,11.1584,11.1584,94006.3969
2006-11-27 10:55:00,22.4,22.41,22.35,22.4,81212.62689472953,11.1633,11.1683,11.1384,11.1633,81212.6269
2006-11-27 11:00:00,22.4,22.4,22.37,22.39,36434.431928799895,11.1633,11.1633,11.1484,11.1584,36434.4319
2006-11-27 11:05:00,22.38,22.39,22.38,22.39,29759.421499096094,11.1534,11.1584,11.1534,11.1584,29759.4215
2006-11-27 11:10:00,22.38,22.38,22.35,22.36,67862.60603532194,11.1534,11.1534,11.1384,11.1434,67862.606
2006-11-27 11:15:00,22.36,22.39,22.32,22.32,142122.09706577667,11.1434,11.1584,11.1235,11.1235,142122.0971
2006-11-27 11:20:00,22.32,22.35,22.29,22.29,82881.37950215548,11.1235,11.1384,11.1085,11.1085,82881.3795
2006-11-27 11:25:00,22.28,22.3,22.26,22.26,67584.48060075095,11.1035,11.1135,11.0936,11.0936,67584.4806
2006-11-27 11:30:00,22.26,22.28,22.26,22.26,47281.32387706856,11.0936,11.1035,11.0936,11.0936,47281.3239
2006-11-27 11:35:00,22.26,22.28,22.26,22.26,41718.81518564873,11.0936,11.1035,11.0936,11.0936,41718.8152
2006-11-27 11:40:00,22.25,22.25,22.18,22.19,85662.63384786539,11.0886,11.0886,11.0537,11.0587,85662.6338
2006-11-27 11:45:00,22.19,22.22,22.17,22.21,60631.34473647615,11.0587,11.0736,11.0487,11.0687,60631.3447
2006-11-27 11:50:00,22.21,22.22,22.18,22.2,74259.49103045474,11.0687,11.0736,11.0537,11.0637,74259.491
2006-11-27 11:55:00,22.2,22.21,22.15,22.17,67306.35516617996,11.0637,11.0687,11.0388,11.0487,67306.3552
2006-11-27 12:00:00,22.17,22.17,22.14,22.15,68696.9823390349,11.0487,11.0487,11.0338,11.0388,68696.9823
2006-11-27 12:05:00,22.15,22.16,22.14,22.14,87331.38645529134,11.0388,11.0437,11.0338,11.0338,87331.3865
2006-11-27 12:10:00,22.14,22.14,22.1,22.1,126268.94729523016,11.0338,11.0338,11.0138,11.0138,126268.9473
2006-11-27 12:15:00,22.11,22.13,22.1,22.12,245584.7587261856,11.0188,11.0288,11.0138,11.0238,245584.7587
2006-11-27 12:20:00,22.12,22.12,22.08,22.09,60075.09386733417,11.0238,11.0238,11.0039,11.0089,60075.0939
2006-11-27 12:25:00,22.09,22.12,22.09,22.09,45612.57126964261,11.0089,11.0238,11.0089,11.0089,45612.5713
2006-11-27 12:30:00,22.1,22.1,22.07,22.07,39215.68627450981,11.0138,11.0138,10.9989,10.9989,39215.6863
2006-11-27 12:35:00,22.07,22.07,22.04,22.04,62856.34821304409,10.9989,10.9989,10.9839,10.9839,62856.3482
2006-11-27 12:40:00,22.05,22.07,22.03,22.05,85384.5084132944,10.9889,10.9989,10.979,10.9889,85384.5084
2006-11-27 12:45:00,22.05,22.06,22.03,22.05,49506.327353636494,10.9889,10.9939,10.979,10.9889,49506.3274
2006-11-27 12:50:00,22.05,22.06,22.03,22.03,54512.58517591434,10.9889,10.9939,10.979,10.979,54512.5852
2006-11-27 12:55:00,22.03,22.03,22.01,22.02,53678.208872201365,10.979,10.979,10.969,10.974,53678.2089
2006-11-27 13:00:00,22.02,22.09,22.01,22.08,70921.98581560285,10.974,11.0089,10.969,11.0039,70921.9858
2006-11-27 13:05:00,22.08,22.09,22.06,22.09,42275.06605479072,11.0039,11.0089,10.9939,11.0089,42275.0661
2006-11-27 13:10:00,22.09,22.09,22.04,22.07,39771.93714365179,11.0089,11.0089,10.9839,10.9989,39771.9371
2006-11-27 13:15:00,22.07,22.07,22.04,22.07,26700.041718815188,10.9989,10.9989,10.9839,10.9989,26700.0417
2006-11-27 13:20:00,22.07,22.09,22.05,22.08,38103.18453622584,10.9989,11.0089,10.9889,11.0039,38103.1845
2006-11-27 13:25:00,22.08,22.15,22.08,22.15,59796.968432763184,11.0039,11.0388,11.0039,11.0388,59796.9684
2006-11-27 13:30:00,22.15,22.16,22.12,22.13,49784.45278820748,11.0388,11.0437,11.0238,11.0288,49784.4528
2006-11-27 13:35:00,22.14,22.14,22.09,22.12,54790.71061048533,11.0338,11.0338,11.0089,11.0238,54790.7106
2006-11-27 13:40:00,22.11,22.12,22.08,22.11,26700.041718815188,11.0188,11.0238,11.0039,11.0188,26700.0417
2006-11-27 13:45:00,22.11,22.11,22.08,22.09,53956.33430677236,11.0188,11.0188,11.0039,11.0089,53956.3343
2006-11-27 13:50:00,22.09,22.1,22.05,22.08,51453.20539563344,11.0089,11.0138,10.9889,11.0039,51453.2054
2006-11-27 13:55:00,22.07,22.08,22.04,22.05,61743.846474760125,10.9989,11.0039,10.9839,10.9889,61743.8465
2006-11-27 14:00:00,22.05,22.06,22.04,22.05,27812.54345709916,10.9889,10.9939,10.9839,10.9889,27812.5435
2006-11-27 14:05:00,22.04,22.05,21.98,21.99,53678.208872201365,10.9839,10.9889,10.954,10.959,53678.2089
2006-11-27 14:10:00,21.99,22.01,21.96,22.0,80100.12515644556,10.959,10.969,10.9441,10.964,80100.1252
2006-11-27 14:15:00,21.99,22.04,21.97,22.0,151578.3618411904,10.959,10.9839,10.9491,10.964,151578.3618
2006-11-27 14:20:00,22.01,22.01,21.99,22.0,53956.33430677236,10.969,10.969,10.959,10.964,53956.3343
2006-11-27 14:25:00,22.0,22.04,22.0,22.0,69809.48407731888,10.964,10.9839,10.964,10.964,69809.4841
2006-11-27 14:30:00,22.0,22.04,21.99,22.03,74259.49103045474,10.964,10.9839,10.959,10.979,74259.491
2006-11-27 14:35:00,22.03,22.08,22.03,22.05,49784.45278820748,10.979,11.0039,10.979,10.9889,49784.4528
2006-11-27 14:40:00,22.05,22.06,22.04,22.04,49228.20191906551,10.9889,10.9939,10.9839,10.9839,49228.2019
2006-11-27 14:45:00,22.04,22.04,22.0,22.01,36990.682797941874,10.9839,10.9839,10.964,10.969,36990.6828
2006-11-27 14:50:00,22.01,22.02,21.98,21.98,55625.08691419831,10.969,10.974,10.954,10.954,55625.0869
2006-11-27 14:55:00,21.98,21.98,21.95,21.96,84272.00667501043,10.954,10.954,10.9391,10.9441,84272.0067
2006-11-27 15:00:00,21.96,21.97,21.93,21.93,85106.38297872341,10.9441,10.9491,10.9291,10.9291,85106.383
2006-11-27 15:05:00,21.94,21.95,21.9,21.94,110415.79752468364,10.9341,10.9391,10.9142,10.9341,110415.7975
2006-11-27 15:10:00,21.94,21.97,21.92,21.96,132943.95772493395,10.9341,10.9491,10.9241,10.9441,132943.9577
2006-11-27 15:15:00,21.95,21.95,21.9,21.9,40328.18801279378,10.9391,10.9391,10.9142,10.9142,40328.188
2006-11-27 15:20:00,21.9,21.91,21.89,21.9,80378.25059101655,10.9142,10.9191,10.9092,10.9142,80378.2506
2006-11-27 15:25:00,21.9,21.91,21.87,21.88,63690.724516757065,10.9142,10.9191,10.8992,10.9042,63690.7245
2006-11-27 15:30:00,21.88,21.94,21.88,21.92,103462.66166040883,10.9042,10.9341,10.9042,10.9241,103462.6617
2006-11-27 15:35:00,21.92,21.99,21.92,21.98,105965.79057154778,10.9241,10.959,10.9241,10.954,105965.7906
2006-11-27 15:40:00,21.98,21.98,21.95,21.97,107912.66861354472,10.954,10.954,10.9391,10.9491,107912.6686
2006-11-27 15:45:00,21.97,21.98,21.93,21.94,80378.25059101655,10.9491,10.954,10.9291,10.9341,80378.2506
2006-11-27 15:50:00,21.94,21.94,21.91,21.92,96509.52579613408,10.9341,10.9341,10.9191,10.9241,96509.5258
2006-11-27 15:55:00,21.91,21.91,21.87,21.89,234737.86677791685,10.9191,10.9191,10.8992,10.9092,234737.8668
2006-11-28 09:30:00,21.81,21.91,21.8,21.87,91781.3934084272,10.8693,10.9191,10.8643,10.8992,91781.3934
2006-11-28 09:35:00,21.9,21.92,21.76,21.81,63134.47364761508,10.9142,10.9241,10.8444,10.8693,63134.4736
2006-11-28 09:40:00,21.8,21.83,21.78,21.78,48115.70018078154,10.8643,10.8793,10.8544,10.8544,48115.7002
2006-11-28 09:45:00,21.79,21.81,21.76,21.8,41162.564316506745,10.8593,10.8693,10.8444,10.8643,41162.5643
2006-11-28 09:50:00,21.79,21.82,21.74,21.75,90390.76623557226,10.8593,10.8743,10.8344,10.8394,90390.7662
2006-11-28 09:55:00,21.75,21.85,21.75,21.84,69531.35864274789,10.8394,10.8892,10.8394,10.8843,69531.3586
2006-11-28 10:00:00,21.84,21.9,21.79,21.88,48950.07648449451,10.8843,10.9142,10.8593,10.9042,48950.0765
2006-11-28 10:05:00,21.87,21.9,21.81,21.85,57293.83952162426,10.8992,10.9142,10.8693,10.8892,57293.8395
2006-11-28 10:10:00,21.84,21.85,21.8,21.82,37268.80823251286,10.8843,10.8892,10.8643,10.8743,37268.8082
2006-11-28 10:15:00,21.83,21.89,21.82,21.88,35878.18105965791,10.8793,10.9092,10.8743,10.9042,35878.1811
2006-11-28 10:20:00,21.88,21.9,21.85,21.9,58684.46669447921,10.9042,10.9142,10.8892,10.9142,58684.4667
2006-11-28 10:25:00,21.89,21.97,21.89,21.97,80656.37602558755,10.9092,10.9491,10.9092,10.9491,80656.376
2006-11-28 10:30:00,21.96,22.04,21.93,22.03,82603.2540675845,10.9441,10.9839,10.9291,10.979,82603.2541
2006-11-28 10:35:00,22.03,22.08,22.03,22.07,44221.94409678766,10.979,11.0039,10.979,10.9989,44221.9441
2006-11-28 10:40:00,22.07,22.08,22.07,22.08,45890.6967042136,10.9989,11.0039,10.9989,11.0039,45890.6967
2006-11-28 10:45:00,22.08,22.16,22.08,22.12,130440.82881379504,11.0039,11.0437,11.0039,11.0238,130440.8288
2006-11-28 10:50:00,22.12,22.12,22.04,22.04,95953.27492699208,11.0238,11.0238,10.9839,10.9839,95953.2749
2006-11-28 10:55:00,22.05,22.08,22.05,22.05,53678.208872201365,10.9889,11.0039,10.9889,10.9889,53678.2089
2006-11-28 11:00:00,22.06,22.13,22.06,22.12,60353.21930190516,10.9939,11.0288,10.9939,11.0238,60353.2193
2006-11-28 11:05:00,22.12,22.12,22.07,22.08,82603.2540675845,11.0238,11.0238,10.9989,11.0039,82603.2541
2006-11-28 11:10:00,22.08,22.09,22.07,22.09,30593.79780280907,11.0039,11.0089,10.9989,11.0089,30593.7978
2006-11-28 11:15:00,22.09,22.13,22.09,22.13,27534.418022528163,11.0089,11.0288,11.0089,11.0288,27534.418
2006-11-28 11:20:00,22.12,22.14,22.11,22.13,45612.57126964261,11.0238,11.0338,11.0188,11.0288,45612.5713
2006-11-28 11:25:00,22.14,22.15,22.11,22.12,35043.80475594493,11.0338,11.0388,11.0188,11.0238,35043.8048
2006-11-28 11:30:00,22.12,22.18,22.12,22.18,162425.25378945906,11.0238,11.0537,11.0238,11.0537,162425.2538
2006-11-28 11:35:00,22.17,22.17,22.13,22.14,52843.83256848839,11.0487,11.0487,11.0288,11.0338,52843.8326
2006-11-28 11:40:00,22.14,22.18,22.14,22.18,34209.42845223196,11.0338,11.0537,11.0338,11.0537,34209.4285
2006-11-28 11:45:00,22.17,22.19,22.16,22.16,40328.18801279378,11.0487,11.0587,11.0437,11.0437,40328.188
2006-11-28 11:50:00,22.17,22.2,22.17,22.2,14462.52259769156,11.0487,11.0637,11.0487,11.0637,14462.5226
2006-11-28 11:55:00,22.19,22.22,22.18,22.2,95397.0240578501,11.0587,11.0736,11.0537,11.0637,95397.0241
2006-11-28 12:00:00,22.2,22.25,22.2,22.25,94562.64775413711,11.0637,11.0886,11.0637,11.0886,94562.6478
2006-11-28 12:05:00,22.25,22.27,22.24,22.27,63412.59908218607,11.0886,11.0986,11.0836,11.0986,63412.5991
2006-11-28 12:10:00,22.27,22.27,22.25,22.25,45056.32040050063,11.0986,11.0986,11.0886,11.0886,45056.3204
2006-11-28 12:15:00,22.25,22.25,22.21,22.23,61465.72104018913,11.0886,11.0886,11.0687,11.0786,61465.721
2006-11-28 12:20:00,22.23,22.23,22.2,22.21,69531.35864274789,11.0786,11.0786,11.0637,11.0687,69531.3586
2006-11-28 12:25:00,22.22,22.26,22.22,22.22,35043.80475594493,11.0736,11.0936,11.0736,11.0736,35043.8048
2006-11-28 12:30:00,22.22,22.22,22.15,22.17,83715.75580586845,11.0736,11.0736,11.0388,11.0487,83715.7558
2006-11-28 12:35:00,22.16,22.19,22.12,22.19,68140.73146989293,11.0437,11.0587,11.0238,11.0587,68140.7315
2006-11-28 12:40:00,22.19,22.2,22.16,22.16,65359.47712418301,11.0587,11.0637,11.0437,11.0437,65359.4771
2006-11-28 12:45:00,22.15,22.17,22.13,22.17,37546.93366708386,11.0388,11.0487,11.0288,11.0487,37546.9337
2006-11-28 12:50:00,22.17,22.2,22.17,22.18,40050.06257822278,11.0487,11.0637,11.0487,11.0537,40050.0626
2006-11-28 12:55:00,22.18,22.2,22.18,22.2,33653.17758308998,11.0537,11.0637,11.0537,11.0637,33653.1776
2006-11-28 13:00:00,22.2,22.23,22.18,22.23,49784.45278820748,11.0637,11.0786,11.0537,11.0786,49784.4528
2006-11-28 13:05:00,22.23,22.26,22.23,22.25,50896.95452649145,11.0786,11.0936,11.0786,11.0886,50896.9545
2006-11-28 13:10:00,22.25,22.26,22.24,22.26,12793.769990265611,11.0886,11.0936,11.0836,11.0936,12793.77
2006-11-28 13:15:00,22.27,22.27,22.2,22.2,46446.94757335559,11.0986,11.0986,11.0637,11.0637,46446.9476
2006-11-28 13:20:00,22.2,22.23,22.17,22.18,25309.41454596023,11.0637,11.0786,11.0487,11.0537,25309.4145
2006-11-28 13:25:00,22.18,22.18,22.16,22.17,20025.03128911139,11.0537,11.0537,11.0437,11.0487,20025.0313
2006-11-28 13:30:00,22.17,22.19,22.16,22.17,22806.285634821303,11.0487,11.0587,11.0437,11.0487,22806.2856
2006-11-28 13:35:00,22.17,22.19,22.16,22.19,33096.92671394799,11.0487,11.0587,11.0437,11.0587,33096.9267
2006-11-28 13:40:00,22.18,22.18,22.16,22.17,29759.421499096094,11.0537,11.0537,11.0437,11.0487,29759.4215
2006-11-28 13:45:00,22.17,22.19,22.17,22.19,29759.421499096094,11.0487,11.0587,11.0487,11.0587,29759.4215
2006-11-28 13:50:00,22.19,22.2,22.18,22.19,33096.92671394799,11.0587,11.0637,11.0537,11.0587,33096.9267
2006-11-28 13:55:00,22.19,22.2,22.18,22.19,39493.8117090808,11.0587,11.0637,11.0537,11.0587,39493.8117
2006-11-28 14:00:00,22.19,22.2,22.18,22.18,67584.48060075095,11.0587,11.0637,11.0537,11.0537,67584.4806
2006-11-28 14:05:00,22.18,22.21,22.18,22.19,48115.70018078154,11.0537,11.0687,11.0537,11.0587,48115.7002
2006-11-28 14:10:00,22.19,22.21,22.17,22.17,52843.83256848839,11.0587,11.0687,11.0487,11.0487,52843.8326
2006-11-28 14:15:00,22.17,22.17,22.11,22.11,96231.40036156308,11.0487,11.0487,11.0188,11.0188,96231.4004
2006-11-28 14:20:00,22.11,22.15,22.11,22.15,36990.682797941874,11.0188,11.0388,11.0188,11.0388,36990.6828
2006-11-28 14:25:00,22.15,22.22,22.15,22.21,99568.90557641497,11.0388,11.0736,11.0388,11.0687,99568.9056
2006-11-28 14:30:00,22.21,22.26,22.21,22.25,90112.64080100124,11.0687,11.0936,11.0687,11.0886,90112.6408
2006-11-28 14:35:00,22.25,22.25,22.21,22.22,31150.04867195105,11.0886,11.0886,11.0687,11.0736,31150.0487
2006-11-28 14:40:00,22.22,22.23,22.19,22.22,57571.96495619525,11.0736,11.0786,11.0587,11.0736,57571.965
2006-11-28 14:45:00,22.23,22.23,22.19,22.19,43387.56779307468,11.0786,11.0786,11.0587,11.0587,43387.5678
2006-11-28 14:50:00,22.19,22.2,22.18,22.2,41162.564316506745,11.0587,11.0637,11.0537,11.0637,41162.5643
2006-11-28 14:55:00,22.2,22.2,22.19,22.19,32262.550410235017,11.0637,11.0637,11.0587,11.0587,32262.5504
2006-11-28 15:00:00,22.19,22.2,22.18,22.18,40328.18801279378,11.0587,11.0637,11.0537,11.0537,40328.188
2006-11-28 15:05:00,22.18,22.19,22.16,22.16,39493.8117090808,11.0537,11.0587,11.0437,11.0437,39493.8117
2006-11-28 15:10:00,22.16,22.17,22.12,22.17,126547.07272980116,11.0437,11.0487,11.0238,11.0487,126547.0727
2006-11-28 15:15:00,22.16,22.22,22.16,22.22,68696.9823390349,11.0437,11.0736,11.0437,11.0736,68696.9823
2006-11-28 15:20:00,22.22,22.23,22.21,22.21,56181.33778334029,11.0736,11.0786,11.0687,11.0687,56181.3378
2006-11-28 15:25:00,22.21,22.23,22.21,22.23,72312.6129884578,11.0687,11.0786,11.0687,11.0786,72312.613
2006-11-28 15:30:00,22.23,22.24,22.2,22.24,56737.58865248227,11.0786,11.0836,11.0637,11.0836,56737.5887
2006-11-28 15:35:00,22.24,22.24,22.21,22.21,39771.93714365179,11.0836,11.0836,11.0687,11.0687,39771.9371
2006-11-28 15:40:00,22.21,22.22,22.2,22.21,91503.2679738562,11.0687,11.0736,11.0637,11.0687,91503.268
2006-11-28 15:45:00,22.21,22.25,22.21,22.25,132109.581421221,11.0687,11.0886,11.0687,11.0886,132109.5814
2006-11-28 15:50:00,22.25,22.25,22.2,22.2,77318.87081073565,11.0886,11.0886,11.0637,11.0637,77318.8708
2006-11-28 15:55:00,22.2,22.2,22.18,22.2,190794.0481157002,11.0637,11.0637,11.0537,11.0637,190794.0481
2006-11-29 09:30:00,22.16,22.26,22.15,22.25,141009.59532749272,11.0437,11.0936,11.0388,11.0886,141009.5953
2006-11-29 09:35:00,22.25,22.3,22.22,22.23,48393.82561535253,11.0886,11.1135,11.0736,11.0786,48393.8256
2006-11-29 09:40:00,22.21,22.21,22.17,22.21,62856.34821304409,11.0687,11.0687,11.0487,11.0687,62856.3482
2006-11-29 09:45:00,22.21,22.3,22.21,22.27,76206.36907245168,11.0687,11.1135,11.0687,11.0986,76206.3691
2006-11-29 09:50:00,22.27,22.3,22.23,22.29,40328.18801279378,11.0986,11.1135,11.0786,11.1085,40328.188
2006-11-29 09:55:00,22.29,22.33,22.28,22.33,53400.083437630376,11.1085,11.1285,11.1035,11.1285,53400.0834
2006-11-29 10:00:00,22.33,22.4,22.32,22.39,82325.12863301349,11.1285,11.1633,11.1235,11.1584,82325.1286
2006-11-29 10:05:00,22.39,22.4,22.34,22.37,58128.21582533723,11.1584,11.1633,11.1334,11.1484,58128.2158
2006-11-29 10:10:00,22.37,22.39,22.34,22.39,50618.82909192046,11.1484,11.1584,11.1334,11.1584,50618.8291
2006-11-29 10:15:00,22.39,22.39,22.34,22.39,62300.0973439021,11.1584,11.1584,11.1334,11.1584,62300.0973
2006-11-29 10:20:00,22.39,22.42,22.39,22.41,43943.81866221666,11.1584,11.1733,11.1584,11.1683,43943.8187
2006-11-29 10:25:00,22.41,22.43,22.39,22.41,26421.916284244195,11.1683,11.1783,11.1584,11.1683,26421.9163
2006-11-29 10:30:00,22.41,22.42,22.36,22.39,43943.81866221666,11.1683,11.1733,11.1434,11.1584,43943.8187
2006-11-29 10:35:00,22.39,22.4,22.37,22.39,161869.00292031709,11.1584,11.1633,11.1484,11.1584,161869.0029
2006-11-29 10:40:00,22.39,22.4,22.35,22.35,31150.04867195105,11.1584,11.1633,11.1384,11.1384,31150.0487
2006-11-29 10:45:00,22.34,22.36,22.34,22.35,33653.17758308998,11.1334,11.1434,11.1334,11.1384,33653.1776
2006-11-29 10:50:00,22.35,22.35,22.3,22.3,38937.560839938815,11.1384,11.1384,11.1135,11.1135,38937.5608
2006-11-29 10:55:00,22.31,22.31,22.27,22.31,36990.682797941874,11.1185,11.1185,11.0986,11.1185,36990.6828
2006-11-29 11:00:00,22.31,22.4,22.31,22.39,55903.2123487693,11.1185,11.1633,11.1185,11.1584,55903.2123
2006-11-29 11:05:00,22.39,22.42,22.37,22.4,68140.73146989293,11.1584,11.1733,11.1484,11.1633,68140.7315
2006-11-29 11:10:00,22.4,22.4,22.37,22.39,25587.539980531223,11.1633,11.1633,11.1484,11.1584,25587.54
2006-11-29 11:15:00,22.38,22.38,22.35,22.37,20859.40759282437,11.1534,11.1534,11.1384,11.1484,20859.4076
2006-11-29 11:20:00,22.37,22.39,22.37,22.39,12237.519121123629,11.1484,11.1584,11.1484,11.1584,12237.5191
2006-11-29 11:25:00,22.39,22.4,22.37,22.39,15853.149770546515,11.1584,11.1633,11.1484,11.1584,15853.1498
2006-11-29 11:30:00,22.39,22.41,22.39,22.4,22250.034765679324,11.1584,11.1683,11.1584,11.1633,22250.0348
2006-11-29 11:35:00,22.41,22.41,22.39,22.41,18078.15324711445,11.1683,11.1683,11.1584,11.1683,18078.1532
2006-11-29 11:40:00,22.41,22.41,22.4,22.4,14462.52259769156,11.1683,11.1683,11.1633,11.1633,14462.5226
2006-11-29 11:45:00,22.4,22.41,22.39,22.41,17521.902377972467,11.1633,11.1683,11.1584,11.1683,17521.9024
2006-11-29 11:50:00,22.41,22.41,22.4,22.41,8621.888471700739,11.1683,11.1683,11.1633,11.1683,8621.8885
2006-11-29 11:55:00,22.41,22.42,22.39,22.42,35043.80475594493,11.1683,11.1733,11.1584,11.1733,35043.8048
2006-11-29 12:00:00,22.42,22.45,22.41,22.44,103740.78709497984,11.1733,11.1883,11.1683,11.1833,103740.7871
2006-11-29 12:05:00,22.44,22.46,22.43,22.46,133500.20859407593,11.1833,11.1932,11.1783,11.1932,133500.2086
2006-11-29 12:10:00,22.46,22.47,22.4,22.43,140731.4698929217,11.1932,11.1982,11.1633,11.1783,140731.4699
2006-11-29 12:15:00,22.43,22.45,22.43,22.44,42831.316923932696,11.1783,11.1883,11.1783,11.1833,42831.3169
2006-11-29 12:20:00,22.44,22.45,22.42,22.42,30593.79780280907,11.1833,11.1883,11.1733,11.1733,30593.7978
2006-11-29 12:25:00,22.43,22.44,22.41,22.43,32818.801279377,11.1783,11.1833,11.1683,11.1783,32818.8013
2006-11-29 12:30:00,22.43,22.45,22.43,22.44,63412.59908218607,11.1783,11.1883,11.1783,11.1833,63412.5991
2006-11-29 12:35:00,22.44,22.44,22.41,22.41,43109.442358503686,11.1833,11.1833,11.1683,11.1683,43109.4424
2006-11-29 12:40:00,22.41,22.43,22.41,22.42,21693.78389653734,11.1683,11.1783,11.1683,11.1733,21693.7839
2006-11-29 12:45:00,22.42,22.44,22.41,22.43,20303.156723682383,11.1733,11.1833,11.1683,11.1783,20303.1567
2006-11-29 12:50:00,22.43,22.43,22.41,22.41,25865.66541510221,11.1783,11.1783,11.1683,11.1683,25865.6654
2006-11-29 12:55:00,22.4,22.4,22.39,22.4,19190.65498539841,11.1633,11.1633,11.1584,11.1633,19190.655
2006-11-29 13:00:00,22.4,22.4,22.37,22.37,20581.28215825337,11.1633,11.1633,11.1484,11.1484,20581.2822
2006-11-29 13:05:00,22.37,22.37,22.34,22.34,19746.9058545404,11.1484,11.1484,11.1334,11.1334,19746.9059
2006-11-29 13:10:00,22.34,22.34,22.31,22.31,24196.912807676264,11.1334,11.1334,11.1185,11.1185,24196.9128
2006-11-29 13:15:00,22.31,22.31,22.29,22.29,8621.888471700739,11.1185,11.1185,11.1085,11.1085,8621.8885
2006-11-29 13:20:00,22.29,22.3,22.28,22.3,30593.79780280907,11.1085,11.1135,11.1035,11.1135,30593.7978
2006-11-29 13:25:00,22.3,22.3,22.27,22.27,28646.91976081213,11.1135,11.1135,11.0986,11.0986,28646.9198
2006-11-29 13:30:00,22.26,22.27,22.21,22.21,59518.84299819219,11.0936,11.0986,11.0687,11.0687,59518.843
2006-11-29 13:35:00,22.22,22.24,22.2,22.21,51731.33083020442,11.0736,11.0836,11.0637,11.0687,51731.3308
2006-11-29 13:40:00,22.21,22.21,22.2,22.21,33375.05214851898,11.0687,11.0687,11.0637,11.0687,33375.0521
2006-11-29 13:45:00,22.21,22.23,22.2,22.21,155472.11792518428,11.0687,11.0786,11.0637,11.0687,155472.1179
2006-11-29 13:50:00,22.21,22.21,22.18,22.18,39771.93714365179,11.0687,11.0687,11.0537,11.0537,39771.9371
2006-11-29 13:55:00,22.18,22.19,22.18,22.18,79821.99972187457,11.0537,11.0587,11.0537,11.0537,79821.9997
2006-11-29 14:00:00,22.18,22.19,22.17,22.18,53956.33430677236,11.0537,11.0587,11.0487,11.0537,53956.3343
2006-11-29 14:05:00,22.17,22.17,22.16,22.17,21971.90933110833,11.0487,11.0487,11.0437,11.0487,21971.9093
2006-11-29 14:10:00,22.17,22.19,22.16,22.16,22528.16020025032,11.0487,11.0587,11.0437,11.0437,22528.1602
2006-11-29 14:15:00,22.16,22.19,22.16,22.18,40050.06257822278,11.0437,11.0587,11.0437,11.0537,40050.0626
2006-11-29 14:20:00,22.18,22.19,22.16,22.17,43109.442358503686,11.0537,11.0587,11.0437,11.0487,43109.4424
2006-11-29 14:25:00,22.17,22.18,22.16,22.16,69531.35864274789,11.0487,11.0537,11.0437,11.0437,69531.3586
2006-11-29 14:30:00,22.17,22.18,22.16,22.18,28368.79432624113,11.0487,11.0537,11.0437,11.0537,28368.7943
2006-11-29 14:35:00,22.19,22.22,22.18,22.18,69253.2332081769,11.0587,11.0736,11.0537,11.0537,69253.2332
2006-11-29 14:40:00,22.17,22.2,22.17,22.17,52843.83256848839,11.0487,11.0637,11.0487,11.0487,52843.8326
2006-11-29 14:45:00,22.17,22.17,22.16,22.17,24753.163676818247,11.0487,11.0487,11.0437,11.0487,24753.1637
2006-11-29 14:50:00,22.17,22.19,22.17,22.18,161312.7520511751,11.0487,11.0587,11.0487,11.0537,161312.7521
2006-11-29 14:55:00,22.18,22.19,22.17,22.18,74815.74189959673,11.0537,11.0587,11.0487,11.0537,74815.7419
2006-11-29 15:00:00,22.18,22.2,22.18,22.18,40328.18801279378,11.0537,11.0637,11.0537,11.0537,40328.188
2006-11-29 15:05:00,22.18,22.18,22.17,22.17,50340.70365734947,11.0537,11.0537,11.0487,11.0487,50340.7037
2006-11-29 15:10:00,22.17,22.19,22.17,22.18,64803.22625504103,11.0487,11.0587,11.0487,11.0537,64803.2263
2006-11-29 15:15:00,22.17,22.18,22.14,22.15,65359.47712418301,11.0487,11.0537,11.0338,11.0388,65359.4771
2006-11-29 15:20:00,22.15,22.17,22.14,22.17,67862.60603532194,11.0388,11.0487,11.0338,11.0487,67862.606
2006-11-29 15:25:00,22.17,22.18,22.13,22.14,63134.47364761508,11.0487,11.0537,11.0288,11.0338,63134.4736
2006-11-29 15:30:00,22.14,22.2,22.14,22.2,39215.68627450981,11.0338,11.0637,11.0338,11.0637,39215.6863
2006-11-29 15:35:00,22.19,22.19,22.17,22.17,58406.34125990822,11.0587,11.0587,11.0487,11.0487,58406.3413
2006-11-29 15:40:00,22.17,22.17,22.14,22.15,56459.46321791128,11.0487,11.0487,11.0338,11.0388,56459.4632
2006-11-29 15:45:00,22.15,22.15,22.13,22.15,61465.72104018913,11.0388,11.0388,11.0288,11.0388,61465.721
2006-11-29 15:50:00,22.16,22.17,22.11,22.11,198025.309414546,11.0437,11.0487,11.0188,11.0188,198025.3094
2006-11-29 15:55:00,22.11,22.13,22.09,22.12,238075.37199276875,11.0188,11.0288,11.0089,11.0238,238075.372
2006-11-30 09:30:00,22.15,22.16,22.08,22.09,39493.8117090808,11.0388,11.0437,11.0039,11.0089,39493.8117
2006-11-30 09:35:00,22.1,22.11,22.05,22.06,52009.45626477542,11.0138,11.0188,10.9889,10.9939,52009.4563
2006-11-30 09:40:00,22.07,22.07,21.97,21.99,71756.36211931582,10.9989,10.9989,10.9491,10.959,71756.3621
2006-11-30 09:45:00,21.98,22.04,21.96,22.04,66193.85342789599,10.954,10.9839,10.9441,10.9839,66193.8534
2006-11-30 09:50:00,22.03,22.08,22.01,22.07,47281.32387706856,10.979,11.0039,10.969,10.9989,47281.3239
2006-11-30 09:55:00,22.08,22.08,21.99,22.02,65637.602558754,11.0039,11.0039,10.959,10.974,65637.6026
2006-11-30 10:00:00,22.02,22.02,21.95,21.96,52009.45626477542,10.974,10.974,10.9391,10.9441,52009.4563
2006-11-30 10:05:00,21.95,21.97,21.93,21.95,30315.67236823808,10.9391,10.9491,10.9291,10.9391,30315.6724
2006-11-30 10:10:00,21.95,21.99,21.89,21.9,69253.2332081769,10.9391,10.959,10.9092,10.9142,69253.2332
2006-11-30 10:15:00,21.89,21.98,21.88,21.93,52843.83256848839,10.9092,10.954,10.9042,10.9291,52843.8326
2006-11-30 10:20:00,21.92,21.93,21.89,21.93,45612.57126964261,10.9241,10.9291,10.9092,10.9291,45612.5713
2006-11-30 10:25:00,21.91,21.95,21.91,21.94,29481.296064525104,10.9191,10.9391,10.9191,10.9341,29481.2961
2006-11-30 10:30:00,21.94,21.96,21.92,21.92,46725.07300792658,10.9341,10.9441,10.9241,10.9241,46725.073
2006-11-30 10:35:00,21.92,21.92,21.9,21.9,38103.18453622584,10.9241,10.9241,10.9142,10.9142,38103.1845
2006-11-30 10:40:00,21.9,21.93,21.9,21.93,38659.43540536783,10.9142,10.9291,10.9142,10.9291,38659.4354
2006-11-30 10:45:00,21.93,21.95,21.91,21.93,38381.30997079684,10.9291,10.9391,10.9191,10.9291,38381.31
2006-11-30 10:50:00,21.93,21.99,21.93,21.96,72034.48755388681,10.9291,10.959,10.9291,10.9441,72034.4876
2006-11-30 10:55:00,21.97,21.98,21.96,21.97,36434.431928799895,10.9491,10.954,10.9441,10.9491,36434.4319
2006-11-30 11:00:00,21.98,21.99,21.97,21.97,42831.316923932696,10.954,10.959,10.9491,10.9491,42831.3169
2006-11-30 11:05:00,21.97,21.99,21.96,21.96,28646.91976081213,10.9491,10.959,10.9441,10.9441,28646.9198
2006-11-30 11:10:00,21.97,21.98,21.94,21.94,32540.67584480601,10.9491,10.954,10.9341,10.9341,32540.6758
2006-11-30 11:15:00,21.94,21.95,21.94,21.95,25587.539980531223,10.9341,10.9391,10.9341,10.9391,25587.54
2006-11-30 11:20:00,21.95,21.95,21.92,21.94,29481.296064525104,10.9391,10.9391,10.9241,10.9341,29481.2961
2006-11-30 11:25:00,21.93,21.96,21.93,21.95,21693.78389653734,10.9291,10.9441,10.9291,10.9391,21693.7839
2006-11-30 11:30:00,21.95,21.97,21.93,21.93,47281.32387706856,10.9391,10.9491,10.9291,10.9291,47281.3239
2006-11-30 11:35:00,21.94,21.94,21.93,21.93,25865.66541510221,10.9341,10.9341,10.9291,10.9291,25865.6654
2006-11-30 11:40:00,21.93,21.94,21.93,21.94,76484.49450702267,10.9291,10.9341,10.9291,10.9341,76484.4945
2006-11-30 11:45:00,21.93,21.94,21.9,21.91,16409.4006396885,10.9291,10.9341,10.9142,10.9191,16409.4006
2006-11-30 11:50:00,21.9,21.93,21.9,21.93,22528.16020025032,10.9142,10.9291,10.9142,10.9291,22528.1602
2006-11-30 11:55:00,21.92,21.94,21.92,21.93,39771.93714365179,10.9241,10.9341,10.9241,10.9291,39771.9371
2006-11-30 12:00:00,21.93,21.95,21.93,21.95,20859.40759282437,10.9291,10.9391,10.9291,10.9391,20859.4076
2006-11-30 12:05:00,21.94,21.95,21.94,21.95,24753.163676818247,10.9341,10.9391,10.9341,10.9391,24753.1637
2006-11-30 12:10:00,21.95,21.95,21.94,21.95,20859.40759282437,10.9391,10.9391,10.9341,10.9391,20859.4076
2006-11-30 12:15:00,21.95,21.95,21.93,21.93,23640.66193853428,10.9391,10.9391,10.9291,10.9291,23640.6619
2006-11-30 12:20:00,21.93,21.94,21.92,21.93,15296.898901404536,10.9291,10.9341,10.9241,10.9291,15296.8989
2006-11-30 12:25:00,21.93,21.94,21.93,21.93,16409.4006396885,10.9291,10.9341,10.9291,10.9291,16409.4006
2006-11-30 12:30:00,21.94,21.94,21.92,21.93,59796.968432763184,10.9341,10.9341,10.9241,10.9291,59796.9684
2006-11-30 12:35:00,21.93,21.93,21.91,21.92,23362.53650396329,10.9291,10.9291,10.9191,10.9241,23362.5365
2006-11-30 12:40:00,21.91,21.92,21.91,21.92,10568.76651369768,10.9191,10.9241,10.9191,10.9241,10568.7665
2006-11-30 12:45:00,21.91,21.92,21.9,21.9,21693.78389653734,10.9191,10.9241,10.9142,10.9142,21693.7839
2006-11-30 12:50:00,21.9,21.9,21.89,21.9,37268.80823251286,10.9142,10.9142,10.9092,10.9142,37268.8082
2006-11-30 12:55:00,21.9,21.9,21.89,21.89,26143.790849673205,10.9142,10.9142,10.9092,10.9092,26143.7908
2006-11-30 13:00:00,21.89,21.9,21.88,21.88,43109.442358503686,10.9092,10.9142,10.9042,10.9042,43109.4424
2006-11-30 13:05:00,21.88,21.9,21.86,21.9,37825.05910165485,10.9042,10.9142,10.8942,10.9142,37825.0591
2006-11-30 13:10:00,21.9,21.93,21.9,21.93,28925.04519538312,10.9142,10.9291,10.9142,10.9291,28925.0452
2006-11-30 13:15:00,21.93,21.95,21.93,21.94,47837.57474621054,10.9291,10.9391,10.9291,10.9341,47837.5747
2006-11-30 13:20:00,21.93,21.93,21.92,21.93,31150.04867195105,10.9291,10.9291,10.9241,10.9291,31150.0487
2006-11-30 13:25:00,21.93,21.97,21.93,21.97,36156.3064942289,10.9291,10.9491,10.9291,10.9491,36156.3065
2006-11-30 13:30:00,21.97,21.99,21.97,21.98,39215.68627450981,10.9491,10.959,10.9491,10.954,39215.6863
2006-11-30 13:35:00,21.98,21.98,21.95,21.95,33096.92671394799,10.954,10.954,10.9391,10.9391,33096.9267
2006-11-30 13:40:00,21.95,21.95,21.92,21.93,23918.78737310527,10.9391,10.9391,10.9241,10.9291,23918.7874
2006-11-30 13:45:00,21.94,21.95,21.93,21.94,57850.09039076624,10.9341,10.9391,10.9291,10.9341,57850.0904
2006-11-30 13:50:00,21.95,21.95,21.93,21.93,44221.94409678766,10.9391,10.9391,10.9291,10.9291,44221.9441
2006-11-30 13:55:00,21.93,21.93,21.89,21.89,43387.56779307468,10.9291,10.9291,10.9092,10.9092,43387.5678
2006-11-30 14:00:00,21.89,21.93,21.89,21.93,36434.431928799895,10.9092,10.9291,10.9092,10.9291,36434.4319
2006-11-30 14:05:00,21.93,21.93,21.92,21.93,38103.18453622584,10.9291,10.9291,10.9241,10.9291,38103.1845
2006-11-30 14:10:00,21.93,21.93,21.91,21.92,44221.94409678766,10.9291,10.9291,10.9191,10.9241,44221.9441
2006-11-30 14:15:00,21.93,21.95,21.92,21.95,42831.316923932696,10.9291,10.9391,10.9241,10.9391,42831.3169
2006-11-30 14:20:00,21.94,21.95,21.94,21.94,62021.97190933112,10.9341,10.9391,10.9341,10.9341,62021.9719
2006-11-30 14:25:00,21.94,21.96,21.93,21.95,42553.19148936171,10.9341,10.9441,10.9291,10.9391,42553.1915
2006-11-30 14:30:00,21.95,21.96,21.93,21.96,49784.45278820748,10.9391,10.9441,10.9291,10.9441,49784.4528
2006-11-30 14:35:00,21.96,22.02,21.96,22.0,63690.724516757065,10.9441,10.974,10.9441,10.964,63690.7245
2006-11-30 14:40:00,22.0,22.0,21.98,21.99,18356.27868168544,10.964,10.964,10.954,10.959,18356.2787
2006-11-30 14:45:00,21.99,22.02,21.99,22.0,38937.560839938815,10.959,10.974,10.959,10.964,38937.5608
2006-11-30 14:50:00,22.0,22.01,21.99,22.01,51453.20539563344,10.964,10.969,10.959,10.969,51453.2054
2006-11-30 14:55:00,22.01,22.03,22.0,22.03,55346.96147962732,10.969,10.979,10.964,10.979,55346.9615
2006-11-30 15:00:00,22.03,22.04,21.98,22.04,53400.083437630376,10.979,10.9839,10.954,10.9839,53400.0834
2006-11-30 15:05:00,22.04,22.04,22.02,22.03,58128.21582533723,10.9839,10.9839,10.974,10.979,58128.2158
2006-11-30 15:10:00,22.03,22.03,22.02,22.02,38381.30997079684,10.979,10.979,10.974,10.974,38381.31
2006-11-30 15:15:00,22.03,22.03,22.01,22.02,37268.80823251286,10.979,10.979,10.969,10.974,37268.8082
2006-11-30 15:20:00,22.02,22.03,21.99,22.01,63968.849951328055,10.974,10.979,10.959,10.969,63968.85
2006-11-30 15:25:00,22.02,22.04,22.02,22.04,57571.96495619525,10.974,10.9839,10.974,10.9839,57571.965
2006-11-30 15:30:00,22.04,22.04,22.01,22.03,43943.81866221666,10.9839,10.9839,10.969,10.979,43943.8187
2006-11-30 15:35:00,22.02,22.03,22.01,22.02,45056.32040050063,10.974,10.979,10.969,10.974,45056.3204
2006-11-30 15:40:00,22.02,22.03,22.0,22.01,47837.57474621054,10.974,10.979,10.964,10.969,47837.5747
2006-11-30 15:45:00,22.01,22.01,21.98,21.98,92059.5188429982,10.969,10.969,10.954,10.954,92059.5188
2006-11-30 15:50:00,21.98,21.98,21.96,21.98,101793.9090529829,10.954,10.954,10.9441,10.954,101793.9091
2006-11-30 15:55:00,21.98,22.0,21.97,21.98,192740.9261576972,10.954,10.964,10.9491,10.954,192740.9262
2006-12-01 09:30:00,22.13,22.13,22.02,22.1,69531.35864274789,11.0288,11.0288,10.974,11.0138,69531.3586
2006-12-01 09:35:00,22.1,22.27,22.08,22.24,64246.97538589904,11.0138,11.0986,11.0039,11.0836,64246.9754
2006-12-01 09:40:00,22.23,22.23,22.14,22.14,43109.442358503686,11.0786,11.0786,11.0338,11.0338,43109.4424
2006-12-01 09:45:00,22.14,22.22,22.13,22.18,71478.23668474483,11.0338,11.0736,11.0288,11.0537,71478.2367
2006-12-01 09:50:00,22.17,22.18,22.08,22.1,60075.09386733417,11.0487,11.0537,11.0039,11.0138,60075.0939
2006-12-01 09:55:00,22.1,22.15,22.08,22.14,25031.28911138924,11.0138,11.0388,11.0039,11.0338,25031.2891
2006-12-01 10:00:00,22.13,22.13,22.02,22.04,68140.73146989293,11.0288,11.0288,10.974,10.9839,68140.7315
2006-12-01 10:05:00,22.04,22.04,21.95,21.98,50062.57822277848,10.9839,10.9839,10.9391,10.954,50062.5782
2006-12-01 10:10:00,21.99,22.03,21.95,22.02,47281.32387706856,10.959,10.979,10.9391,10.974,47281.3239
2006-12-01 10:15:00,22.02,22.02,21.95,21.96,51731.33083020442,10.974,10.974,10.9391,10.9441,51731.3308
2006-12-01 10:20:00,21.95,21.99,21.93,21.93,36712.557363370885,10.9391,10.959,10.9291,10.9291,36712.5574
2006-12-01 10:25:00,21.93,21.93,21.89,21.9,44778.19496592964,10.9291,10.9291,10.9092,10.9142,44778.195
2006-12-01 10:30:00,21.9,21.9,21.84,21.84,41718.81518564873,10.9142,10.9142,10.8843,10.8843,41718.8152
2006-12-01 10:35:00,21.84,21.84,21.79,21.84,122653.31664580728,10.8843,10.8843,10.8593,10.8843,122653.3166
2006-12-01 10:40:00,21.84,21.84,21.81,21.83,35321.93019051592,10.8843,10.8843,10.8693,10.8793,35321.9302
2006-12-01 10:45:00,21.83,21.85,21.82,21.85,33375.05214851898,10.8793,10.8892,10.8743,10.8892,33375.0521
2006-12-01 10:50:00,21.84,21.88,21.83,21.88,36156.3064942289,10.8843,10.9042,10.8793,10.9042,36156.3065
2006-12-01 10:55:00,21.88,21.88,21.83,21.84,28090.668891670142,10.9042,10.9042,10.8793,10.8843,28090.6689
2006-12-01 11:00:00,21.84,21.87,21.83,21.86,45890.6967042136,10.8843,10.8992,10.8793,10.8942,45890.6967
2006-12-01 11:05:00,21.86,21.86,21.82,21.82,49228.20191906551,10.8942,10.8942,10.8743,10.8743,49228.2019
2006-12-01 11:10:00,21.82,21.86,21.82,21.86,41162.564316506745,10.8743,10.8942,10.8743,10.8942,41162.5643
2006-12-01 11:15:00,21.86,21.86,21.85,21.85,31706.299541093034,10.8942,10.8942,10.8892,10.8892,31706.2995
2006-12-01 11:20:00,21.85,21.85,21.82,21.82,168822.1387845919,10.8892,10.8892,10.8743,10.8743,168822.1388
2006-12-01 11:25:00,21.82,21.86,21.82,21.85,38937.560839938815,10.8743,10.8942,10.8743,10.8892,38937.5608
2006-12-01 11:30:00,21.85,21.85,21.82,21.84,23084.4110693923,10.8892,10.8892,10.8743,10.8843,23084.4111
2006-12-01 11:35:00,21.83,21.84,21.82,21.83,34487.553886802954,10.8793,10.8843,10.8743,10.8793,34487.5539
2006-12-01 11:40:00,21.83,21.88,21.83,21.87,40884.43888193576,10.8793,10.9042,10.8793,10.8992,40884.4389
2006-12-01 11:45:00,21.87,21.92,21.87,21.91,38381.30997079684,10.8992,10.9241,10.8992,10.9191,38381.31
2006-12-01 11:50:00,21.9,21.91,21.9,21.91,21137.53302739536,10.9142,10.9191,10.9142,10.9191,21137.533
2006-12-01 11:55:00,21.91,21.98,21.91,21.98,47837.57474621054,10.9191,10.954,10.9191,10.954,47837.5747
2006-12-01 12:00:00,21.98,21.98,21.9,21.91,39215.68627450981,10.954,10.954,10.9142,10.9191,39215.6863
2006-12-01 12:05:00,21.91,21.92,21.89,21.9,22250.034765679324,10.9191,10.9241,10.9092,10.9142,22250.0348
2006-12-01 12:10:00,21.9,21.92,21.88,21.89,20025.03128911139,10.9142,10.9241,10.9042,10.9092,20025.0313
2006-12-01 12:15:00,21.89,21.94,21.88,21.94,16965.651508830484,10.9092,10.9341,10.9042,10.9341,16965.6515
2006-12-01 12:20:00,21.94,21.94,21.91,21.94,20025.03128911139,10.9341,10.9341,10.9191,10.9341,20025.0313
2006-12-01 12:25:00,21.95,21.95,21.93,21.95,13071.895424836604,10.9391,10.9391,10.9291,10.9391,13071.8954
2006-12-01 12:30:00,21.95,21.95,21.94,21.95,17521.902377972467,10.9391,10.9391,10.9341,10.9391,17521.9024
2006-12-01 12:35:00,21.95,21.98,21.94,21.98,30315.67236823808,10.9391,10.954,10.9341,10.954,30315.6724
2006-12-01 12:40:00,21.97,21.99,21.96,21.97,20025.03128911139,10.9491,10.959,10.9441,10.9491,20025.0313
2006-12-01 12:45:00,21.97,21.98,21.96,21.97,28925.04519538312,10.9491,10.954,10.9441,10.9491,28925.0452
2006-12-01 12:50:00,21.97,21.97,21.95,21.96,16409.4006396885,10.9491,10.9491,10.9391,10.9441,16409.4006
2006-12-01 12:55:00,21.97,21.98,21.96,21.96,16687.52607425949,10.9491,10.954,10.9441,10.9441,16687.5261
2006-12-01 13:00:00,21.96,21.96,21.91,21.92,26143.790849673205,10.9441,10.9441,10.9191,10.9241,26143.7908
2006-12-01 13:05:00,21.92,21.94,21.9,21.91,34209.42845223196,10.9241,10.9341,10.9142,10.9191,34209.4285
2006-12-01 13:10:00,21.91,21.95,21.9,21.95,18634.40411625643,10.9191,10.9391,10.9142,10.9391,18634.4041
2006-12-01 13:15:00,21.95,21.95,21.94,21.94,10846.89194826867,10.9391,10.9391,10.9341,10.9341,10846.8919
2006-12-01 13:20:00,21.95,21.96,21.94,21.94,36156.3064942289,10.9391,10.9441,10.9341,10.9341,36156.3065
2006-12-01 13:25:00,21.94,21.94,21.91,21.93,15018.773466833543,10.9341,10.9341,10.9191,10.9291,15018.7735
2006-12-01 13:30:00,21.93,21.95,21.92,21.93,36990.682797941874,10.9291,10.9391,10.9241,10.9291,36990.6828
2006-12-01 13:35:00,21.92,21.93,21.9,21.91,37546.93366708386,10.9241,10.9291,10.9142,10.9191,37546.9337
2006-12-01 13:40:00,21.9,21.95,21.9,21.95,25865.66541510221,10.9142,10.9391,10.9142,10.9391,25865.6654
2006-12-01 13:45:00,21.95,21.95,21.93,21.93,16131.275205117508,10.9391,10.9391,10.9291,10.9291,16131.2752
2006-12-01 13:50:00,21.93,21.93,21.89,21.93,34487.553886802954,10.9291,10.9291,10.9092,10.9291,34487.5539
2006-12-01 13:55:00,21.91,21.96,21.91,21.95,24475.03824224725,10.9191,10.9441,10.9191,10.9391,24475.0382
2006-12-01 14:00:00,21.95,21.96,21.92,21.94,30315.67236823808,10.9391,10.9441,10.9241,10.9341,30315.6724
2006-12-01 14:05:00,21.94,21.96,21.9,21.96,44500.06953135865,10.9341,10.9441,10.9142,10.9441,44500.0695
2006-12-01 14:10:00,21.96,21.97,21.91,21.92,52843.83256848839,10.9441,10.9491,10.9191,10.9241,52843.8326
2006-12-01 14:15:00,21.92,21.94,21.89,21.91,34209.42845223196,10.9241,10.9341,10.9092,10.9191,34209.4285
2006-12-01 14:20:00,21.9,21.92,21.89,21.92,25865.66541510221,10.9142,10.9241,10.9092,10.9241,25865.6654
2006-12-01 14:25:00,21.93,21.95,21.89,21.91,25865.66541510221,10.9291,10.9391,10.9092,10.9191,25865.6654
2006-12-01 14:30:00,21.91,21.93,21.9,21.9,27256.29258795717,10.9191,10.9291,10.9142,10.9142,27256.2926
2006-12-01 14:35:00,21.9,21.9,21.85,21.86,34487.553886802954,10.9142,10.9142,10.8892,10.8942,34487.5539
2006-12-01 14:40:00,21.86,21.86,21.84,21.85,30871.923237380062,10.8942,10.8942,10.8843,10.8892,30871.9232
2006-12-01 14:45:00,21.85,21.86,21.81,21.82,66471.97886246697,10.8892,10.8942,10.8693,10.8743,66471.9789
2006-12-01 14:50:00,21.82,21.82,21.8,21.82,80656.37602558755,10.8743,10.8743,10.8643,10.8743,80656.376
2006-12-01 14:55:00,21.82,21.82,21.8,21.81,32818.801279377,10.8743,10.8743,10.8643,10.8693,32818.8013
2006-12-01 15:00:00,21.81,21.84,21.8,21.82,48115.70018078154,10.8693,10.8843,10.8643,10.8743,48115.7002
2006-12-01 15:05:00,21.81,21.84,21.81,21.83,43665.69322764567,10.8693,10.8843,10.8693,10.8793,43665.6932
2006-12-01 15:10:00,21.84,21.84,21.82,21.84,50896.95452649145,10.8843,10.8843,10.8743,10.8843,50896.9545
2006-12-01 15:15:00,21.84,21.84,21.82,21.83,51175.079961062445,10.8843,10.8843,10.8743,10.8793,51175.08
2006-12-01 15:20:00,21.83,21.83,21.82,21.82,50340.70365734947,10.8793,10.8793,10.8743,10.8743,50340.7037
2006-12-01 15:25:00,21.82,21.84,21.82,21.84,36434.431928799895,10.8743,10.8843,10.8743,10.8843,36434.4319
2006-12-01 15:30:00,21.84,21.84,21.81,21.81,51731.33083020442,10.8843,10.8843,10.8693,10.8693,51731.3308
2006-12-01 15:35:00,21.81,21.84,21.81,21.84,60075.09386733417,10.8693,10.8843,10.8693,10.8843,60075.0939
2006-12-01 15:40:00,21.84,21.88,21.84,21.88,101515.78361841192,10.8843,10.9042,10.8843,10.9042,101515.7836
2006-12-01 15:45:00,21.88,21.91,21.88,21.91,74815.74189959673,10.9042,10.9191,10.9042,10.9191,74815.7419
2006-12-01 15:50:00,21.91,21.93,21.91,21.92,59518.84299819219,10.9191,10.9291,10.9191,10.9241,59518.843
2006-12-01 15:55:00,21.92,21.93,21.9,21.9,99847.03101098596,10.9241,10.9291,10.9142,10.9142,99847.031
2006-12-04 09:30:00,21.97,22.02,21.88,21.88,171881.51856487276,10.9491,10.974,10.9042,10.9042,171881.5186
2006-12-04 09:35:00,21.87,21.92,21.85,21.9,195800.30593797803,10.8992,10.9241,10.8892,10.9142,195800.3059
2006-12-04 09:40:00,21.9,21.91,21.88,21.9,80934.50146015854,10.9142,10.9191,10.9042,10.9142,80934.5015
2006-12-04 09:45:00,21.89,21.93,21.89,21.92,52843.83256848839,10.9092,10.9291,10.9092,10.9241,52843.8326
2006-12-04 09:50:00,21.92,21.94,21.92,21.93,87331.38645529134,10.9241,10.9341,10.9241,10.9291,87331.3865
2006-12-04 09:55:00,21.93,21.93,21.88,21.91,86497.01015157838,10.9291,10.9291,10.9042,10.9191,86497.0102
2006-12-04 10:00:00,21.9,21.94,21.9,21.94,92337.6442775692,10.9142,10.9341,10.9142,10.9341,92337.6443
2006-12-04 10:05:00,21.94,21.99,21.93,21.98,77875.12167987763,10.9341,10.959,10.9291,10.954,77875.1217
2006-12-04 10:10:00,21.98,22.03,21.98,22.0,49506.327353636494,10.954,10.979,10.954,10.964,49506.3274
2006-12-04 10:15:00,21.99,22.02,21.99,22.02,28368.79432624113,10.959,10.974,10.959,10.974,28368.7943
2006-12-04 10:20:00,22.01,22.05,22.0,22.05,54234.45974134335,10.969,10.9889,10.964,10.9889,54234.4597
2006-12-04 10:25:00,22.06,22.06,22.02,22.04,25587.539980531223,10.9939,10.9939,10.974,10.9839,25587.54
2006-12-04 10:30:00,22.05,22.06,22.04,22.05,34765.679321373944,10.9889,10.9939,10.9839,10.9889,34765.6793
2006-12-04 10:35:00,22.04,22.06,22.03,22.05,43387.56779307468,10.9839,10.9939,10.979,10.9889,43387.5678
2006-12-04 10:40:00,22.07,22.07,22.03,22.05,27534.418022528163,10.9989,10.9989,10.979,10.9889,27534.418
2006-12-04 10:45:00,22.05,22.07,22.03,22.06,29481.296064525104,10.9889,10.9989,10.979,10.9939,29481.2961
2006-12-04 10:50:00,22.07,22.12,22.05,22.12,70643.86038103185,10.9989,11.0238,10.9889,11.0238,70643.8604
2006-12-04 10:55:00,22.12,22.15,22.11,22.14,36156.3064942289,11.0238,11.0388,11.0188,11.0338,36156.3065
2006-12-04 11:00:00,22.14,22.17,22.13,22.16,40884.43888193576,11.0338,11.0487,11.0288,11.0437,40884.4389
2006-12-04 11:05:00,22.16,22.19,22.15,22.17,67862.60603532194,11.0437,11.0587,11.0388,11.0487,67862.606
2006-12-04 11:10:00,22.17,22.21,22.16,22.21,39771.93714365179,11.0487,11.0687,11.0437,11.0687,39771.9371
2006-12-04 11:15:00,22.21,22.22,22.2,22.21,52009.45626477542,11.0687,11.0736,11.0637,11.0687,52009.4563
2006-12-04 11:20:00,22.21,22.21,22.18,22.18,50062.57822277848,11.0687,11.0687,11.0537,11.0537,50062.5782
2006-12-04 11:25:00,22.19,22.2,22.17,22.18,67306.35516617996,11.0587,11.0637,11.0487,11.0537,67306.3552
2006-12-04 11:30:00,22.18,22.2,22.18,22.2,29203.17062995411,11.0537,11.0637,11.0537,11.0637,29203.1706
2006-12-04 11:35:00,22.21,22.22,22.19,22.22,132109.581421221,11.0687,11.0736,11.0587,11.0736,132109.5814
2006-12-04 11:40:00,22.22,22.24,22.21,22.21,78987.6234181616,11.0736,11.0836,11.0687,11.0687,78987.6234
2006-12-04 11:45:00,22.21,22.24,22.21,22.22,78709.49798359061,11.0687,11.0836,11.0687,11.0736,78709.498
2006-12-04 11:50:00,22.22,22.23,22.21,22.21,35878.18105965791,11.0736,11.0786,11.0687,11.0687,35878.1811
2006-12-04 11:55:00,22.21,22.22,22.2,22.2,31984.424975664027,11.0687,11.0736,11.0637,11.0637,31984.425
2006-12-04 12:00:00,22.2,22.21,22.18,22.21,31150.04867195105,11.0637,11.0687,11.0537,11.0687,31150.0487
2006-12-04 12:05:00,22.22,22.23,22.21,22.22,45612.57126964261,11.0736,11.0786,11.0687,11.0736,45612.5713
2006-12-04 12:10:00,22.22,22.23,22.22,22.22,14184.397163120568,11.0736,11.0786,11.0736,11.0736,14184.3972
2006-12-04 12:15:00,22.22,22.24,22.22,22.24,54790.71061048533,11.0736,11.0836,11.0736,11.0836,54790.7106
2006-12-04 12:20:00,22.23,22.24,22.2,22.23,32540.67584480601,11.0786,11.0836,11.0637,11.0786,32540.6758
2006-12-04 12:25:00,22.23,22.23,22.21,22.21,23918.78737310527,11.0786,11.0786,11.0687,11.0687,23918.7874
2006-12-04 12:30:00,22.21,22.23,22.2,22.21,43387.56779307468,11.0687,11.0786,11.0637,11.0687,43387.5678
2006-12-04 12:35:00,22.21,22.22,22.21,22.21,36990.682797941874,11.0687,11.0736,11.0687,11.0687,36990.6828
2006-12-04 12:40:00,22.21,22.23,22.21,22.22,27812.54345709916,11.0687,11.0786,11.0687,11.0736,27812.5435
2006-12-04 12:45:00,22.21,22.22,22.2,22.21,33931.30301766097,11.0687,11.0736,11.0637,11.0687,33931.303
2006-12-04 12:50:00,22.2,22.21,22.2,22.2,24196.912807676264,11.0637,11.0687,11.0637,11.0637,24196.9128
2006-12-04 12:55:00,22.2,22.22,22.2,22.22,23640.66193853428,11.0637,11.0736,11.0637,11.0736,23640.6619
2006-12-04 13:00:00,22.22,22.25,22.21,22.25,18634.40411625643,11.0736,11.0886,11.0687,11.0886,18634.4041
2006-12-04 13:05:00,22.25,22.27,22.24,22.25,22806.285634821303,11.0886,11.0986,11.0836,11.0886,22806.2856
2006-12-04 13:10:00,22.25,22.26,22.23,22.25,27812.54345709916,11.0886,11.0936,11.0786,11.0886,27812.5435
2006-12-04 13:15:00,22.23,22.25,22.23,22.25,17800.02781254346,11.0786,11.0886,11.0786,11.0886,17800.0278
2006-12-04 13:20:00,22.25,22.25,22.22,22.24,43943.81866221666,11.0886,11.0886,11.0736,11.0836,43943.8187
2006-12-04 13:25:00,22.25,22.26,22.24,22.25,34765.679321373944,11.0886,11.0936,11.0836,11.0886,34765.6793
2006-12-04 13:30:00,22.25,22.27,22.24,22.26,32540.67584480601,11.0886,11.0986,11.0836,11.0936,32540.6758
2006-12-04 13:35:00,22.26,22.27,22.25,22.27,49784.45278820748,11.0936,11.0986,11.0886,11.0986,49784.4528
2006-12-04 13:40:00,22.27,22.28,22.26,22.27,55625.08691419831,11.0986,11.1035,11.0936,11.0986,55625.0869
2006-12-04 13:45:00,22.27,22.29,22.27,22.28,23918.78737310527,11.0986,11.1085,11.0986,11.1035,23918.7874
2006-12-04 13:50:00,22.28,22.29,22.27,22.28,11125.017382839662,11.1035,11.1085,11.0986,11.1035,11125.0174
2006-12-04 13:55:00,22.28,22.28,22.26,22.27,21137.53302739536,11.1035,11.1035,11.0936,11.0986,21137.533
2006-12-04 14:00:00,22.27,22.27,22.26,22.26,23918.78737310527,11.0986,11.0986,11.0936,11.0936,23918.7874
2006-12-04 14:05:00,22.26,22.27,22.26,22.27,24753.163676818247,11.0936,11.0986,11.0936,11.0986,24753.1637
2006-12-04 14:10:00,22.27,22.27,22.26,22.27,18356.27868168544,11.0986,11.0986,11.0936,11.0986,18356.2787
2006-12-04 14:15:00,22.27,22.28,22.26,22.26,25031.28911138924,11.0986,11.1035,11.0936,11.0936,25031.2891
2006-12-04 14:20:00,22.27,22.27,22.26,22.26,25031.28911138924,11.0986,11.0986,11.0936,11.0936,25031.2891
2006-12-04 14:25:00,22.26,22.28,22.26,22.27,28925.04519538312,11.0936,11.1035,11.0936,11.0986,28925.0452
2006-12-04 14:30:00,22.27,22.28,22.26,22.27,39215.68627450981,11.0986,11.1035,11.0936,11.0986,39215.6863
2006-12-04 14:35:00,22.27,22.28,22.25,22.25,29759.421499096094,11.0986,11.1035,11.0886,11.0886,29759.4215
2006-12-04 14:40:00,22.25,22.27,22.24,22.26,38381.30997079684,11.0886,11.0986,11.0836,11.0936,38381.31
2006-12-04 14:45:00,22.27,22.28,22.26,22.26,48950.07648449451,11.0986,11.1035,11.0936,11.0936,48950.0765
2006-12-04 14:50:00,22.27,22.28,22.25,22.26,66750.10429703796,11.0986,11.1035,11.0886,11.0936,66750.1043
2006-12-04 14:55:00,22.26,22.26,22.24,22.25,68975.10777360591,11.0936,11.0936,11.0836,11.0886,68975.1078
2006-12-04 15:00:00,22.25,22.26,22.22,22.23,49228.20191906551,11.0886,11.0936,11.0736,11.0786,49228.2019
2006-12-04 15:05:00,22.22,22.24,22.22,22.22,30315.67236823808,11.0736,11.0836,11.0736,11.0736,30315.6724
2006-12-04 15:10:00,22.22,22.23,22.21,22.23,38103.18453622584,11.0736,11.0786,11.0687,11.0786,38103.1845
2006-12-04 15:15:00,22.22,22.23,22.22,22.22,44778.19496592964,11.0736,11.0786,11.0736,11.0736,44778.195
2006-12-04 15:20:00,22.22,22.22,22.2,22.21,38381.30997079684,11.0736,11.0736,11.0637,11.0687,38381.31
2006-12-04 15:25:00,22.21,22.21,22.21,22.21,32540.67584480601,11.0687,11.0687,11.0687,11.0687,32540.6758
2006-12-04 15:30:00,22.21,22.21,22.17,22.18,86497.01015157838,11.0687,11.0687,11.0487,11.0537,86497.0102
2006-12-04 15:35:00,22.18,22.18,22.17,22.18,66471.97886246697,11.0537,11.0537,11.0487,11.0537,66471.9789
2006-12-04 15:40:00,22.18,22.18,22.16,22.16,85940.75928243638,11.0537,11.0537,11.0437,11.0437,85940.7593
2006-12-04 15:45:00,22.16,22.16,22.14,22.14,98178.27840356002,11.0437,11.0437,11.0338,11.0338,98178.2784
2006-12-04 15:50:00,22.14,22.15,22.12,22.12,122375.19121123628,11.0338,11.0388,11.0238,11.0238,122375.1912
2006-12-04 15:55:00,22.12,22.15,22.11,22.15,197190.933110833,11.0238,11.0388,11.0188,11.0388,197190.9331
2006-12-05 09:30:00,22.06,22.08,21.93,21.96,389375.60839938815,10.9939,11.0039,10.9291,10.9441,389375.6084
2006-12-05 09:35:00,21.96,22.0,21.88,21.93,287025.4484772633,10.9441,10.964,10.9042,10.9291,287025.4485
2006-12-05 09:40:00,21.93,22.0,21.92,21.99,239187.8737310528,10.9291,10.964,10.9241,10.959,239187.8737
2006-12-05 09:45:00,22.0,22.05,22.0,22.01,93450.14601585316,10.964,10.9889,10.964,10.969,93450.146
2006-12-05 09:50:00,22.01,22.06,22.0,22.03,246419.1350298985,10.969,10.9939,10.964,10.979,246419.135
2006-12-05 09:55:00,22.03,22.08,22.01,22.04,225281.60200250315,10.979,11.0039,10.969,10.9839,225281.602
2006-12-05 10:00:00,22.04,22.16,21.93,22.06,291197.32999582816,10.9839,11.0437,10.9291,10.9939,291197.33
2006-12-05 10:05:00,22.06,22.16,22.06,22.15,195800.30593797803,10.9939,11.0437,10.9939,11.0388,195800.3059
2006-12-05 10:10:00,22.15,22.26,22.14,22.25,201362.81462939788,11.0388,11.0936,11.0338,11.0886,201362.8146
2006-12-05 10:15:00,22.26,22.43,22.26,22.37,263106.661104158,11.0936,11.1783,11.0936,11.1484,263106.6611
2006-12-05 10:20:00,22.37,22.37,22.26,22.28,261716.03393130304,11.1484,11.1484,11.0936,11.1035,261716.0339
2006-12-05 10:25:00,22.27,22.29,22.24,22.28,89834.51536643026,11.0986,11.1085,11.0836,11.1035,89834.5154
2006-12-05 10:30:00,22.28,22.28,22.26,22.27,135447.08663607287,11.1035,11.1035,11.0936,11.0986,135447.0866
2006-12-05 10:35:00,22.27,22.32,22.27,22.32,116256.43165067448,11.0986,11.1235,11.0986,11.1235,116256.4317
2006-12-05 10:40:00,22.34,22.39,22.32,22.39,130162.70337922404,11.1334,11.1584,11.1235,11.1584,130162.7034
2006-12-05 10:45:00,22.39,22.42,22.37,22.37,94562.64775413711,11.1584,11.1733,11.1484,11.1484,94562.6478
2006-12-05 10:50:00,22.37,22.41,22.36,22.41,60075.09386733417,11.1484,11.1683,11.1434,11.1683,60075.0939
2006-12-05 10:55:00,22.4,22.42,22.4,22.41,52843.83256848839,11.1633,11.1733,11.1633,11.1683,52843.8326
2006-12-05 11:00:00,22.41,22.45,22.41,22.44,112640.80100125156,11.1683,11.1883,11.1683,11.1833,112640.801
2006-12-05 11:05:00,22.44,22.46,22.43,22.45,78709.49798359061,11.1833,11.1932,11.1783,11.1883,78709.498
2006-12-05 11:10:00,22.45,22.46,22.42,22.46,78153.24711444862,11.1883,11.1932,11.1733,11.1932,78153.2471
2006-12-05 11:15:00,22.46,22.5,22.45,22.5,62300.0973439021,11.1932,11.2132,11.1883,11.2132,62300.0973
2006-12-05 11:20:00,22.49,22.5,22.48,22.5,57015.71408705327,11.2082,11.2132,11.2032,11.2132,57015.7141
2006-12-05 11:25:00,22.5,22.56,22.49,22.55,701154.2205534697,11.2132,11.2431,11.2082,11.2381,701154.2206
2006-12-05 11:30:00,22.55,22.59,22.53,22.58,105409.5397024058,11.2381,11.258,11.2281,11.2531,105409.5397
2006-12-05 11:35:00,22.59,22.64,22.58,22.62,134612.71033235991,11.258,11.283,11.2531,11.273,134612.7103
2006-12-05 11:40:00,22.62,22.65,22.62,22.64,59796.968432763184,11.273,11.2879,11.273,11.283,59796.9684
2006-12-05 11:45:00,22.64,22.75,22.64,22.75,310387.98498122656,11.283,11.3378,11.283,11.3378,310387.985
2006-12-05 11:50:00,22.74,22.77,22.67,22.75,316784.86997635936,11.3328,11.3477,11.2979,11.3378,316784.87
2006-12-05 11:55:00,22.76,22.77,22.67,22.67,337366.1521346127,11.3428,11.3477,11.2979,11.2979,337366.1521
2006-12-05 12:00:00,22.67,22.72,22.67,22.67,151300.2364066194,11.2979,11.3228,11.2979,11.2979,151300.2364
2006-12-05 12:05:00,22.68,22.68,22.62,22.62,94284.52231956614,11.3029,11.3029,11.273,11.273,94284.5223
2006-12-05 12:10:00,22.62,22.64,22.6,22.62,81768.87776387151,11.273,11.283,11.263,11.273,81768.8778
2006-12-05 12:15:00,22.62,22.64,22.62,22.64,139618.96815463775,11.273,11.283,11.273,11.283,139618.9682
2006-12-05 12:20:00,22.64,22.64,22.61,22.64,75928.24363788069,11.283,11.283,11.268,11.283,75928.2436
2006-12-05 12:25:00,22.64,22.64,22.62,22.62,48393.82561535253,11.283,11.283,11.273,11.273,48393.8256
2006-12-05 12:30:00,22.62,22.66,22.6,22.64,80378.25059101655,11.273,11.2929,11.263,11.283,80378.2506
2006-12-05 12:35:00,22.64,22.65,22.61,22.62,44500.06953135865,11.283,11.2879,11.268,11.273,44500.0695
2006-12-05 12:40:00,22.62,22.64,22.62,22.64,48671.95104992352,11.273,11.283,11.273,11.283,48671.951
2006-12-05 12:45:00,22.64,22.66,22.63,22.63,74537.61646502573,11.283,11.2929,11.278,11.278,74537.6165
2006-12-05 12:50:00,22.64,22.65,22.63,22.64,42831.316923932696,11.283,11.2879,11.278,11.283,42831.3169
2006-12-05 12:55:00,22.64,22.65,22.63,22.65,48115.70018078154,11.283,11.2879,11.278,11.2879,48115.7002
2006-12-05 13:00:00,22.65,22.67,22.64,22.66,65081.35168961202,11.2879,11.2979,11.283,11.2929,65081.3517
2006-12-05 13:05:00,22.65,22.66,22.65,22.66,43943.81866221666,11.2879,11.2929,11.2879,11.2929,43943.8187
2006-12-05 13:10:00,22.66,22.68,22.65,22.68,55625.08691419831,11.2929,11.3029,11.2879,11.3029,55625.0869
2006-12-05 13:15:00,22.68,22.74,22.68,22.73,89278.26449728828,11.3029,11.3328,11.3029,11.3278,89278.2645
2006-12-05 13:20:00,22.73,22.75,22.67,22.67,75371.99276873871,11.3278,11.3378,11.2979,11.2979,75371.9928
2006-12-05 13:25:00,22.66,22.71,22.64,22.71,45334.44583507162,11.2929,11.3178,11.283,11.3178,45334.4458
2006-12-05 13:30:00,22.7,22.73,22.69,22.71,38103.18453622584,11.3129,11.3278,11.3079,11.3178,38103.1845
2006-12-05 13:35:00,22.71,22.72,22.7,22.71,31984.424975664027,11.3178,11.3228,11.3129,11.3178,31984.425
2006-12-05 13:40:00,22.71,22.74,22.69,22.72,52565.7071339174,11.3178,11.3328,11.3079,11.3228,52565.7071
2006-12-05 13:45:00,22.72,22.76,22.71,22.76,98178.27840356002,11.3228,11.3428,11.3178,11.3428,98178.2784
2006-12-05 13:50:00,22.76,22.81,22.75,22.79,174940.8983451537,11.3428,11.3677,11.3378,11.3577,174940.8983
2006-12-05 13:55:00,22.79,22.79,22.76,22.76,59240.7175636212,11.3577,11.3577,11.3428,11.3428,59240.7176
2006-12-05 14:00:00,22.76,22.79,22.75,22.76,96231.40036156308,11.3428,11.3577,11.3378,11.3428,96231.4004
2006-12-05 14:05:00,22.77,22.81,22.77,22.81,54790.71061048533,11.3477,11.3677,11.3477,11.3677,54790.7106
2006-12-05 14:10:00,22.81,22.82,22.8,22.8,79543.87428730358,11.3677,11.3727,11.3627,11.3627,79543.8743
2006-12-05 14:15:00,22.8,22.8,22.76,22.78,59796.968432763184,11.3627,11.3627,11.3428,11.3527,59796.9684
2006-12-05 14:20:00,22.78,22.81,22.77,22.77,57850.09039076624,11.3527,11.3677,11.3477,11.3477,57850.0904
2006-12-05 14:25:00,22.77,22.8,22.75,22.77,78987.6234181616,11.3477,11.3627,11.3378,11.3477,78987.6234
2006-12-05 14:30:00,22.77,22.79,22.75,22.76,58406.34125990822,11.3477,11.3577,11.3378,11.3428,58406.3413
2006-12-05 14:35:00,22.77,22.77,22.75,22.76,39215.68627450981,11.3477,11.3477,11.3378,11.3428,39215.6863
2006-12-05 14:40:00,22.76,22.78,22.75,22.78,64803.22625504103,11.3428,11.3527,11.3378,11.3527,64803.2263
2006-12-05 14:45:00,22.78,22.8,22.73,22.73,53400.083437630376,11.3527,11.3627,11.3278,11.3278,53400.0834
2006-12-05 14:50:00,22.73,22.76,22.71,22.74,69253.2332081769,11.3278,11.3428,11.3178,11.3328,69253.2332
2006-12-05 14:55:00,22.74,22.74,22.71,22.71,37268.80823251286,11.3328,11.3328,11.3178,11.3178,37268.8082
2006-12-05 15:00:00,22.72,22.74,22.67,22.68,78709.49798359061,11.3228,11.3328,11.2979,11.3029,78709.498
2006-12-05 15:05:00,22.68,22.68,22.65,22.68,158531.49770546518,11.3029,11.3029,11.2879,11.3029,158531.4977
2006-12-05 15:10:00,22.68,22.73,22.67,22.73,121818.9403420943,11.3029,11.3278,11.2979,11.3278,121818.9403
2006-12-05 15:15:00,22.73,22.75,22.69,22.69,73425.11472674177,11.3278,11.3378,11.3079,11.3079,73425.1147
2006-12-05 15:20:00,22.7,22.73,22.69,22.72,55625.08691419831,11.3129,11.3278,11.3079,11.3228,55625.0869
2006-12-05 15:25:00,22.72,22.73,22.71,22.71,71200.11125017384,11.3228,11.3278,11.3178,11.3178,71200.1113
2006-12-05 15:30:00,22.72,22.73,22.71,22.72,103740.78709497984,11.3228,11.3278,11.3178,11.3228,103740.7871
2006-12-05 15:35:00,22.72,22.76,22.72,22.76,72868.86385759979,11.3228,11.3428,11.3228,11.3428,72868.8639
2006-12-05 15:40:00,22.76,22.77,22.76,22.76,56459.46321791128,11.3428,11.3477,11.3428,11.3428,56459.4632
2006-12-05 15:45:00,22.76,22.78,22.75,22.78,120984.56403838132,11.3428,11.3527,11.3378,11.3527,120984.564
2006-12-05 15:50:00,22.78,22.82,22.77,22.77,324850.5075789181,11.3527,11.3727,11.3477,11.3477,324850.5076
2006-12-05 15:55:00,22.77,22.77,22.74,22.75,186344.0411625644,11.3477,11.3477,11.3328,11.3378,186344.0412
2006-12-06 09:30:00,22.67,22.67,22.59,22.62,184675.2885551384,11.2979,11.2979,11.258,11.273,184675.2886
2006-12-06 09:35:00,22.62,22.62,22.55,22.56,141843.9716312057,11.273,11.273,11.2381,11.2431,141843.9716
2006-12-06 09:40:00,22.57,22.57,22.52,22.57,198581.560283688,11.2481,11.2481,11.2232,11.2481,198581.5603
2006-12-06 09:45:00,22.55,22.57,22.54,22.56,129328.32707551109,11.2381,11.2481,11.2331,11.2431,129328.3271
2006-12-06 09:50:00,22.56,22.59,22.53,22.56,119037.68599638436,11.2431,11.258,11.2281,11.2431,119037.686
2006-12-06 09:55:00,22.55,22.57,22.49,22.52,92337.6442775692,11.2381,11.2481,11.2082,11.2232,92337.6443
2006-12-06 10:00:00,22.51,22.51,22.46,22.46,116812.68251981644,11.2182,11.2182,11.1932,11.1932,116812.6825
2006-12-06 10:05:00,22.46,22.53,22.45,22.49,221944.09678765124,11.1932,11.2281,11.1883,11.2082,221944.0968
2006-12-06 10:10:00,22.5,22.51,22.48,22.48,59240.7175636212,11.2132,11.2182,11.2032,11.2032,59240.7176
2006-12-06 10:15:00,22.48,22.51,22.46,22.46,82603.2540675845,11.2032,11.2182,11.1932,11.1932,82603.2541
2006-12-06 10:20:00,22.46,22.48,22.46,22.47,58406.34125990822,11.1932,11.2032,11.1932,11.1982,58406.3413
2006-12-06 10:25:00,22.47,22.47,22.45,22.46,37268.80823251286,11.1982,11.1982,11.1883,11.1932,37268.8082
2006-12-06 10:30:00,22.46,22.49,22.44,22.48,91225.14253928524,11.1932,11.2082,11.1833,11.2032,91225.1425
2006-12-06 10:35:00,22.49,22.53,22.49,22.5,47559.44931163955,11.2082,11.2281,11.2082,11.2132,47559.4493
2006-12-06 10:40:00,22.5,22.59,22.48,22.58,60631.34473647615,11.2132,11.258,11.2032,11.2531,60631.3447
2006-12-06 10:45:00,22.58,22.58,22.52,22.52,25587.539980531223,11.2531,11.2531,11.2232,11.2232,25587.54
2006-12-06 10:50:00,22.52,22.52,22.5,22.51,35321.93019051592,11.2232,11.2232,11.2132,11.2182,35321.9302
2006-12-06 10:55:00,22.51,22.52,22.46,22.46,48671.95104992352,11.2182,11.2232,11.1932,11.1932,48671.951
2006-12-06 11:00:00,22.46,22.46,22.45,22.46,25031.28911138924,11.1932,11.1932,11.1883,11.1932,25031.2891
2006-12-06 11:05:00,22.46,22.46,22.43,22.43,27534.418022528163,11.1932,11.1932,11.1783,11.1783,27534.418
2006-12-06 11:10:00,22.43,22.43,22.41,22.42,43943.81866221666,11.1783,11.1783,11.1683,11.1733,43943.8187
2006-12-06 11:15:00,22.42,22.45,22.41,22.42,24196.912807676264,11.1733,11.1883,11.1683,11.1733,24196.9128
2006-12-06 11:20:00,22.43,22.43,22.4,22.42,34765.679321373944,11.1783,11.1783,11.1633,11.1733,34765.6793
2006-12-06 11:25:00,22.41,22.43,22.39,22.39,57293.83952162426,11.1683,11.1783,11.1584,11.1584,57293.8395
2006-12-06 11:30:00,22.39,22.39,22.36,22.36,84828.25754415242,11.1584,11.1584,11.1434,11.1434,84828.2575
2006-12-06 11:35:00,22.36,22.36,22.35,22.35,48115.70018078154,11.1434,11.1434,11.1384,11.1384,48115.7002
2006-12-06 11:40:00,22.36,22.36,22.34,22.35,38381.30997079684,11.1434,11.1434,11.1334,11.1384,38381.31
2006-12-06 11:45:00,22.35,22.36,22.35,22.36,36434.431928799895,11.1384,11.1434,11.1384,11.1434,36434.4319
2006-12-06 11:50:00,22.35,22.36,22.32,22.32,40328.18801279378,11.1384,11.1434,11.1235,11.1235,40328.188
2006-12-06 11:55:00,22.32,22.32,22.3,22.3,40884.43888193576,11.1235,11.1235,11.1135,11.1135,40884.4389
2006-12-06 12:00:00,22.3,22.32,22.3,22.31,27256.29258795717,11.1135,11.1235,11.1135,11.1185,27256.2926
2006-12-06 12:05:00,22.31,22.34,22.31,22.34,46168.8221387846,11.1185,11.1334,11.1185,11.1334,46168.8221
2006-12-06 12:10:00,22.34,22.37,22.32,22.35,63412.59908218607,11.1334,11.1484,11.1235,11.1384,63412.5991
2006-12-06 12:15:00,22.35,22.37,22.35,22.36,45890.6967042136,11.1384,11.1484,11.1384,11.1434,45890.6967
2006-12-06 12:20:00,22.36,22.36,22.32,22.35,55346.96147962732,11.1434,11.1434,11.1235,11.1384,55346.9615
2006-12-06 12:25:00,22.35,22.36,22.34,22.35,20303.156723682383,11.1384,11.1434,11.1334,11.1384,20303.1567
2006-12-06 12:30:00,22.35,22.36,22.33,22.34,41440.68975107774,11.1384,11.1434,11.1285,11.1334,41440.6898
2006-12-06 12:35:00,22.34,22.35,22.33,22.34,40328.18801279378,11.1334,11.1384,11.1285,11.1334,40328.188
2006-12-06 12:40:00,22.35,22.35,22.33,22.33,38937.560839938815,11.1384,11.1384,11.1285,11.1285,38937.5608
2006-12-06 12:45:00,22.33,22.35,22.33,22.35,23084.4110693923,11.1285,11.1384,11.1285,11.1384,23084.4111
2006-12-06 12:50:00,22.35,22.36,22.34,22.35,50062.57822277848,11.1384,11.1434,11.1334,11.1384,50062.5782
2006-12-06 12:55:00,22.35,22.35,22.32,22.35,72868.86385759979,11.1384,11.1384,11.1235,11.1384,72868.8639
2006-12-06 13:00:00,22.34,22.36,22.33,22.35,50618.82909192046,11.1334,11.1434,11.1285,11.1384,50618.8291
2006-12-06 13:05:00,22.35,22.36,22.34,22.36,43109.442358503686,11.1384,11.1434,11.1334,11.1434,43109.4424
2006-12-06 13:10:00,22.35,22.35,22.34,22.35,13628.146293978583,11.1384,11.1384,11.1334,11.1384,13628.1463
2006-12-06 13:15:00,22.35,22.35,22.33,22.35,21971.90933110833,11.1384,11.1384,11.1285,11.1384,21971.9093
2006-12-06 13:20:00,22.35,22.38,22.35,22.37,26143.790849673205,11.1384,11.1534,11.1384,11.1484,26143.7908
2006-12-06 13:25:00,22.37,22.37,22.35,22.36,14184.397163120568,11.1484,11.1484,11.1384,11.1434,14184.3972
2006-12-06 13:30:00,22.36,22.38,22.36,22.37,19746.9058545404,11.1434,11.1534,11.1434,11.1484,19746.9059
2006-12-06 13:35:00,22.37,22.37,22.34,22.34,19746.9058545404,11.1484,11.1484,11.1334,11.1334,19746.9059
2006-12-06 13:40:00,22.35,22.35,22.34,22.34,40606.313447364766,11.1384,11.1384,11.1334,11.1334,40606.3134
2006-12-06 13:45:00,22.35,22.35,22.32,22.34,47837.57474621054,11.1384,11.1384,11.1235,11.1334,47837.5747
2006-12-06 13:50:00,22.34,22.34,22.33,22.34,47281.32387706856,11.1334,11.1334,11.1285,11.1334,47281.3239
2006-12-06 13:55:00,22.34,22.35,22.33,22.34,29203.17062995411,11.1334,11.1384,11.1285,11.1334,29203.1706
2006-12-06 14:00:00,22.34,22.35,22.32,22.34,53678.208872201365,11.1334,11.1384,11.1235,11.1334,53678.2089
2006-12-06 14:05:00,22.33,22.35,22.33,22.35,18634.40411625643,11.1285,11.1384,11.1285,11.1384,18634.4041
2006-12-06 14:10:00,22.35,22.36,22.35,22.35,12515.64455569462,11.1384,11.1434,11.1384,11.1384,12515.6446
2006-12-06 14:15:00,22.35,22.36,22.32,22.36,46168.8221387846,11.1384,11.1434,11.1235,11.1434,46168.8221
2006-12-06 14:20:00,22.36,22.4,22.36,22.4,30593.79780280907,11.1434,11.1633,11.1434,11.1633,30593.7978
2006-12-06 14:25:00,22.4,22.44,22.4,22.4,32818.801279377,11.1633,11.1833,11.1633,11.1633,32818.8013
2006-12-06 14:30:00,22.41,22.49,22.4,22.48,87331.38645529134,11.1683,11.2082,11.1633,11.2032,87331.3865
2006-12-06 14:35:00,22.48,22.5,22.45,22.45,142122.09706577667,11.2032,11.2132,11.1883,11.1883,142122.0971
2006-12-06 14:40:00,22.45,22.46,22.43,22.44,48393.82561535253,11.1883,11.1932,11.1783,11.1833,48393.8256
2006-12-06 14:45:00,22.43,22.43,22.41,22.43,36434.431928799895,11.1783,11.1783,11.1683,11.1783,36434.4319
2006-12-06 14:50:00,22.43,22.44,22.43,22.43,22806.285634821303,11.1783,11.1833,11.1783,11.1783,22806.2856
2006-12-06 14:55:00,22.43,22.43,22.41,22.41,25865.66541510221,11.1783,11.1783,11.1683,11.1683,25865.6654
2006-12-06 15:00:00,22.41,22.41,22.38,22.41,53678.208872201365,11.1683,11.1683,11.1534,11.1683,53678.2089
2006-12-06 15:05:00,22.41,22.45,22.41,22.45,40606.313447364766,11.1683,11.1883,11.1683,11.1883,40606.3134
2006-12-06 15:10:00,22.45,22.45,22.44,22.44,33375.05214851898,11.1883,11.1883,11.1833,11.1833,33375.0521
2006-12-06 15:15:00,22.44,22.45,22.43,22.43,22528.16020025032,11.1833,11.1883,11.1783,11.1783,22528.1602
2006-12-06 15:20:00,22.43,22.43,22.4,22.4,29203.17062995411,11.1783,11.1783,11.1633,11.1633,29203.1706
2006-12-06 15:25:00,22.4,22.43,22.39,22.43,54512.58517591434,11.1633,11.1783,11.1584,11.1783,54512.5852
2006-12-06 15:30:00,22.43,22.43,22.37,22.39,46446.94757335559,11.1783,11.1783,11.1484,11.1584,46446.9476
2006-12-06 15:35:00,22.39,22.4,22.38,22.39,45890.6967042136,11.1584,11.1633,11.1534,11.1584,45890.6967
2006-12-06 15:40:00,22.39,22.42,22.39,22.41,48950.07648449451,11.1584,11.1733,11.1584,11.1683,48950.0765
2006-12-06 15:45:00,22.4,22.41,22.37,22.39,86497.01015157838,11.1633,11.1683,11.1484,11.1584,86497.0102
2006-12-06 15:50:00,22.39,22.42,22.37,22.42,55346.96147962732,11.1584,11.1733,11.1484,11.1733,55346.9615
2006-12-06 15:55:00,22.41,22.42,22.41,22.41,74537.61646502573,11.1683,11.1733,11.1683,11.1683,74537.6165
2006-12-07 09:30:00,22.02,22.13,22.01,22.13,379363.09275483247,10.974,11.0288,10.969,11.0288,379363.0928
2006-12-07 09:35:00,22.12,22.25,22.12,22.21,304269.2254206648,11.0238,11.0886,11.0238,11.0687,304269.2254
2006-12-07 09:40:00,22.22,22.26,22.18,22.26,142956.47336948966,11.0736,11.0936,11.0537,11.0936,142956.4734
2006-12-07 09:45:00,22.26,22.35,22.19,22.22,129050.20164094008,11.0936,11.1384,11.0587,11.0736,129050.2016
2006-12-07 09:50:00,22.21,22.25,22.2,22.23,88165.76275900431,11.0687,11.0886,11.0637,11.0786,88165.7628
2006-12-07 09:55:00,22.23,22.25,22.16,22.17,75928.24363788069,11.0786,11.0886,11.0437,11.0487,75928.2436
2006-12-07 10:00:00,22.17,22.18,22.15,22.15,109303.29578639969,11.0487,11.0537,11.0388,11.0388,109303.2958
2006-12-07 10:05:00,22.15,22.18,22.13,22.17,101515.78361841192,11.0388,11.0537,11.0288,11.0487,101515.7836
2006-12-07 10:10:00,22.18,22.2,22.17,22.19,62021.97190933112,11.0537,11.0637,11.0487,11.0587,62021.9719
2006-12-07 10:15:00,22.18,22.2,22.17,22.19,152690.86357947436,11.0537,11.0637,11.0487,11.0587,152690.8636
2006-12-07 10:20:00,22.19,22.19,22.16,22.17,87331.38645529134,11.0587,11.0587,11.0437,11.0487,87331.3865
2006-12-07 10:25:00,22.17,22.19,22.17,22.18,75371.99276873871,11.0487,11.0587,11.0487,11.0537,75371.9928
2006-12-07 10:30:00,22.19,22.22,22.14,22.21,62300.0973439021,11.0587,11.0736,11.0338,11.0687,62300.0973
2006-12-07 10:35:00,22.21,22.21,22.15,22.17,80934.50146015854,11.0687,11.0687,11.0388,11.0487,80934.5015
2006-12-07 10:40:00,22.16,22.17,22.12,22.14,50340.70365734947,11.0437,11.0487,11.0238,11.0338,50340.7037
2006-12-07 10:45:00,22.13,22.18,22.13,22.16,42553.19148936171,11.0288,11.0537,11.0288,11.0437,42553.1915
2006-12-07 10:50:00,22.15,22.16,22.05,22.08,84828.25754415242,11.0388,11.0437,10.9889,11.0039,84828.2575
2006-12-07 10:55:00,22.08,22.13,22.08,22.13,56459.46321791128,11.0039,11.0288,11.0039,11.0288,56459.4632
2006-12-07 11:00:00,22.12,22.14,22.1,22.12,35878.18105965791,11.0238,11.0338,11.0138,11.0238,35878.1811
2006-12-07 11:05:00,22.12,22.13,22.08,22.09,26421.916284244195,11.0238,11.0288,11.0039,11.0089,26421.9163
2006-12-07 11:10:00,22.09,22.12,22.07,22.12,60353.21930190516,11.0089,11.0238,10.9989,11.0238,60353.2193
2006-12-07 11:15:00,22.12,22.16,22.12,22.13,90112.64080100124,11.0238,11.0437,11.0238,11.0288,90112.6408
2006-12-07 11:20:00,22.13,22.14,22.1,22.14,50062.57822277848,11.0288,11.0338,11.0138,11.0338,50062.5782
2006-12-07 11:25:00,22.14,22.15,22.13,22.15,33375.05214851898,11.0338,11.0388,11.0288,11.0388,33375.0521
2006-12-07 11:30:00,22.15,22.19,22.15,22.18,64525.100820470034,11.0388,11.0587,11.0388,11.0537,64525.1008
2006-12-07 11:35:00,22.18,22.19,22.17,22.19,42553.19148936171,11.0537,11.0587,11.0487,11.0587,42553.1915
2006-12-07 11:40:00,22.19,22.21,22.18,22.21,33931.30301766097,11.0587,11.0687,11.0537,11.0687,33931.303
2006-12-07 11:45:00,22.2,22.21,22.18,22.2,30593.79780280907,11.0637,11.0687,11.0537,11.0637,30593.7978
2006-12-07 11:50:00,22.2,22.26,22.2,22.26,105409.5397024058,11.0637,11.0936,11.0637,11.0936,105409.5397
2006-12-07 11:55:00,22.25,22.27,22.25,22.26,59518.84299819219,11.0886,11.0986,11.0886,11.0936,59518.843
2006-12-07 12:00:00,22.26,22.28,22.26,22.26,42553.19148936171,11.0936,11.1035,11.0936,11.0936,42553.1915
2006-12-07 12:05:00,22.27,22.28,22.26,22.28,27256.29258795717,11.0986,11.1035,11.0936,11.1035,27256.2926
2006-12-07 12:10:00,22.28,22.32,22.28,22.31,53400.083437630376,11.1035,11.1235,11.1035,11.1185,53400.0834
2006-12-07 12:15:00,22.31,22.35,22.3,22.34,47837.57474621054,11.1185,11.1384,11.1135,11.1334,47837.5747
2006-12-07 12:20:00,22.35,22.35,22.32,22.32,73146.98929217078,11.1384,11.1384,11.1235,11.1235,73146.9893
2006-12-07 12:25:00,22.33,22.33,22.27,22.28,31984.424975664027,11.1285,11.1285,11.0986,11.1035,31984.425
2006-12-07 12:30:00,22.28,22.28,22.25,22.26,31150.04867195105,11.1035,11.1035,11.0886,11.0936,31150.0487
2006-12-07 12:35:00,22.26,22.29,22.25,22.26,62856.34821304409,11.0936,11.1085,11.0886,11.0936,62856.3482
2006-12-07 12:40:00,22.26,22.28,22.25,22.28,98734.529272702,11.0936,11.1035,11.0886,11.1035,98734.5293
2006-12-07 12:45:00,22.28,22.28,22.2,22.2,88165.76275900431,11.1035,11.1035,11.0637,11.0637,88165.7628
2006-12-07 12:50:00,22.2,22.2,22.11,22.12,134612.71033235991,11.0637,11.0637,11.0188,11.0238,134612.7103
2006-12-07 12:55:00,22.12,22.13,22.1,22.11,58684.46669447921,11.0238,11.0288,11.0138,11.0188,58684.4667
2006-12-07 13:00:00,22.11,22.11,22.08,22.08,64803.22625504103,11.0188,11.0188,11.0039,11.0039,64803.2263
2006-12-07 13:05:00,22.09,22.12,22.09,22.12,36156.3064942289,11.0089,11.0238,11.0089,11.0238,36156.3065
2006-12-07 13:10:00,22.12,22.15,22.12,22.13,50618.82909192046,11.0238,11.0388,11.0238,11.0288,50618.8291
2006-12-07 13:15:00,22.13,22.14,22.13,22.13,30037.546933667087,11.0288,11.0338,11.0288,11.0288,30037.5469
2006-12-07 13:20:00,22.12,22.12,22.1,22.12,55346.96147962732,11.0238,11.0238,11.0138,11.0238,55346.9615
2006-12-07 13:25:00,22.12,22.15,22.12,22.15,45056.32040050063,11.0238,11.0388,11.0238,11.0388,45056.3204
2006-12-07 13:30:00,22.15,22.17,22.13,22.14,37546.93366708386,11.0388,11.0487,11.0288,11.0338,37546.9337
2006-12-07 13:35:00,22.14,22.14,22.12,22.13,23362.53650396329,11.0338,11.0338,11.0238,11.0288,23362.5365
2006-12-07 13:40:00,22.13,22.14,22.11,22.11,38103.18453622584,11.0288,11.0338,11.0188,11.0188,38103.1845
2006-12-07 13:45:00,22.11,22.12,22.03,22.04,275900.43109442363,11.0188,11.0238,10.979,10.9839,275900.4311
2006-12-07 13:50:00,22.04,22.04,21.98,21.98,182172.15964399945,10.9839,10.9839,10.954,10.954,182172.1596
2006-12-07 13:55:00,21.97,21.98,21.9,21.93,296759.83868724795,10.9491,10.954,10.9142,10.9291,296759.8387
2006-12-07 14:00:00,21.93,21.96,21.91,21.93,121818.9403420943,10.9291,10.9441,10.9191,10.9291,121818.9403
2006-12-07 14:05:00,21.93,21.96,21.92,21.95,57293.83952162426,10.9291,10.9441,10.9241,10.9391,57293.8395
2006-12-07 14:10:00,21.96,21.97,21.92,21.96,83159.50493672647,10.9441,10.9491,10.9241,10.9441,83159.5049
2006-12-07 14:15:00,21.96,21.98,21.95,21.95,57850.09039076624,10.9441,10.954,10.9391,10.9391,57850.0904
2006-12-07 14:20:00,21.95,21.98,21.94,21.96,45890.6967042136,10.9391,10.954,10.9341,10.9441,45890.6967
2006-12-07 14:25:00,21.96,21.96,21.94,21.95,29203.17062995411,10.9441,10.9441,10.9341,10.9391,29203.1706
2006-12-07 14:30:00,21.94,21.99,21.94,21.96,67862.60603532194,10.9341,10.959,10.9341,10.9441,67862.606
2006-12-07 14:35:00,21.96,21.99,21.94,21.95,82881.37950215548,10.9441,10.959,10.9341,10.9391,82881.3795
2006-12-07 14:40:00,21.95,21.95,21.84,21.84,240300.3754693367,10.9391,10.9391,10.8843,10.8843,240300.3755
2006-12-07 14:45:00,21.84,21.86,21.81,21.84,202475.31636768184,10.8843,10.8942,10.8693,10.8843,202475.3164
2006-12-07 14:50:00,21.84,21.86,21.81,21.83,121540.81490752332,10.8843,10.8942,10.8693,10.8793,121540.8149
2006-12-07 14:55:00,21.82,21.88,21.82,21.83,132943.95772493395,10.8743,10.9042,10.8743,10.8793,132943.9577
2006-12-07 15:00:00,21.83,21.84,21.79,21.8,127381.44903351412,10.8793,10.8843,10.8593,10.8643,127381.449
2006-12-07 15:05:00,21.8,21.87,21.79,21.86,128215.8253372271,10.8643,10.8992,10.8593,10.8942,128215.8253
2006-12-07 15:10:00,21.86,21.87,21.84,21.87,72034.48755388681,10.8942,10.8992,10.8843,10.8992,72034.4876
2006-12-07 15:15:00,21.87,21.92,21.86,21.91,105409.5397024058,10.8992,10.9241,10.8942,10.9191,105409.5397
2006-12-07 15:20:00,21.91,21.95,21.9,21.95,135168.9612015019,10.9191,10.9391,10.9142,10.9391,135168.9612
2006-12-07 15:25:00,21.95,21.99,21.91,21.94,162147.12835488806,10.9391,10.959,10.9191,10.9341,162147.1284
2006-12-07 15:30:00,21.94,21.94,21.91,21.93,82325.12863301349,10.9341,10.9341,10.9191,10.9291,82325.1286
2006-12-07 15:35:00,21.93,21.96,21.91,21.92,102906.41079126688,10.9291,10.9441,10.9191,10.9241,102906.4108
2006-12-07 15:40:00,21.93,21.96,21.92,21.95,97900.15296898902,10.9291,10.9441,10.9241,10.9391,97900.153
2006-12-07 15:45:00,21.95,21.96,21.93,21.94,121540.81490752332,10.9391,10.9441,10.9291,10.9341,121540.8149
2006-12-07 15:50:00,21.94,21.95,21.92,21.94,169656.51508830485,10.9341,10.9391,10.9241,10.9341,169656.5151
2006-12-07 15:55:00,21.94,21.97,21.94,21.96,172994.02030315675,10.9341,10.9491,10.9341,10.9441,172994.0203
2006-12-08 09:30:00,21.61,21.62,21.5,21.6,590738.4230287861,10.7696,10.7746,10.7148,10.7647,590738.423
2006-12-08 09:35:00,21.59,21.64,21.43,21.45,638575.9977749966,10.7597,10.7846,10.6799,10.6899,638575.9978
2006-12-08 09:40:00,21.44,21.47,21.32,21.35,520928.9389514672,10.6849,10.6999,10.6251,10.6401,520928.939
2006-12-08 09:45:00,21.34,21.47,21.34,21.43,584063.4125990822,10.6351,10.6999,10.6351,10.6799,584063.4126
2006-12-08 09:50:00,21.42,21.42,21.34,21.36,234459.74134334587,10.675,10.675,10.6351,10.645,234459.7413
2006-12-08 09:55:00,21.37,21.37,21.31,21.34,207481.57418995968,10.65,10.65,10.6201,10.6351,207481.5742
2006-12-08 10:00:00,21.32,21.34,21.26,21.27,322069.2532332082,10.6251,10.6351,10.5952,10.6002,322069.2532
2006-12-08 10:05:00,21.27,21.27,21.12,21.12,392713.1136142401,10.6002,10.6002,10.5254,10.5254,392713.1136
2006-12-08 10:10:00,21.12,21.2,21.09,21.17,519816.4372131832,10.5254,10.5653,10.5105,10.5504,519816.4372
2006-12-08 10:15:00,21.17,21.26,21.12,21.17,304825.4762898067,10.5504,10.5952,10.5254,10.5504,304825.4763
2006-12-08 10:20:00,21.17,21.17,21.05,21.08,254762.89806702823,10.5504,10.5504,10.4906,10.5055,254762.8981
2006-12-08 10:25:00,21.08,21.19,21.06,21.14,259491.0304547351,10.5055,10.5603,10.4955,10.5354,259491.0305
2006-12-08 10:30:00,21.14,21.16,21.11,21.11,171047.1422611598,10.5354,10.5454,10.5205,10.5205,171047.1423
2006-12-08 10:35:00,21.11,21.18,21.11,21.16,118481.4351272424,10.5205,10.5553,10.5205,10.5454,118481.4351
2006-12-08 10:40:00,21.17,21.2,21.15,21.17,102906.41079126688,10.5504,10.5653,10.5404,10.5504,102906.4108
2006-12-08 10:45:00,21.17,21.2,21.15,21.2,73703.24016131276,10.5504,10.5653,10.5404,10.5653,73703.2402
2006-12-08 10:50:00,21.19,21.21,21.19,21.21,130718.95424836602,10.5603,10.5703,10.5603,10.5703,130718.9542
2006-12-08 10:55:00,21.21,21.21,21.17,21.17,174940.8983451537,10.5703,10.5703,10.5504,10.5504,174940.8983
2006-12-08 11:00:00,21.17,21.18,21.17,21.18,86218.88471700737,10.5504,10.5553,10.5504,10.5553,86218.8847
2006-12-08 11:05:00,21.18,21.19,21.17,21.18,152134.61271033238,10.5553,10.5603,10.5504,10.5553,152134.6127
2006-12-08 11:10:00,21.18,21.21,21.18,21.21,235015.99221248785,10.5553,10.5703,10.5553,10.5703,235015.9922
2006-12-08 11:15:00,21.21,21.25,21.19,21.23,191072.1735502712,10.5703,10.5902,10.5603,10.5803,191072.1736
2006-12-08 11:20:00,21.23,21.24,21.2,21.2,157418.99596718122,10.5803,10.5852,10.5653,10.5653,157418.996
2006-12-08 11:25:00,21.2,21.22,21.2,21.22,89278.26449728828,10.5653,10.5753,10.5653,10.5753,89278.2645
2006-12-08 11:30:00,21.22,21.28,21.22,21.28,131831.45598665,10.5753,10.6052,10.5753,10.6052,131831.456
2006-12-08 11:35:00,21.28,21.28,21.24,21.25,83715.75580586845,10.6052,10.6052,10.5852,10.5902,83715.7558
2006-12-08 11:40:00,21.25,21.27,21.25,21.26,63690.724516757065,10.5902,10.6002,10.5902,10.5952,63690.7245
2006-12-08 11:45:00,21.25,21.27,21.25,21.25,97343.90209984704,10.5902,10.6002,10.5902,10.5902,97343.9021
2006-12-08 11:50:00,21.25,21.3,21.25,21.3,165762.75900431097,10.5902,10.6151,10.5902,10.6151,165762.759
2006-12-08 11:55:00,21.3,21.3,21.27,21.29,131553.330552079,10.6151,10.6151,10.6002,10.6102,131553.3306
2006-12-08 12:00:00,21.29,21.38,21.29,21.38,115143.9299123905,10.6102,10.655,10.6102,10.655,115143.9299
2006-12-08 12:05:00,21.38,21.39,21.35,21.36,130162.70337922404,10.655,10.66,10.6401,10.645,130162.7034
2006-12-08 12:10:00,21.36,21.38,21.36,21.38,54790.71061048533,10.645,10.655,10.645,10.655,54790.7106
2006-12-08 12:15:00,21.37,21.38,21.33,21.38,111806.4246975386,10.65,10.655,10.6301,10.655,111806.4247
2006-12-08 12:20:00,21.38,21.41,21.37,21.4,77318.87081073565,10.655,10.67,10.65,10.665,77318.8708
2006-12-08 12:25:00,21.4,21.4,21.39,21.4,40050.06257822278,10.665,10.665,10.66,10.665,40050.0626
2006-12-08 12:30:00,21.4,21.4,21.38,21.4,65637.602558754,10.665,10.665,10.655,10.665,65637.6026
2006-12-08 12:35:00,21.39,21.42,21.38,21.42,153247.11444861634,10.66,10.675,10.655,10.675,153247.1144
2006-12-08 12:40:00,21.41,21.41,21.39,21.4,107634.54317897372,10.67,10.67,10.66,10.665,107634.5432
2006-12-08 12:45:00,21.4,21.43,21.4,21.41,62300.0973439021,10.665,10.6799,10.665,10.67,62300.0973
2006-12-08 12:50:00,21.41,21.41,21.37,21.38,67584.48060075095,10.67,10.67,10.65,10.655,67584.4806
2006-12-08 12:55:00,21.38,21.39,21.37,21.39,47003.19844249757,10.655,10.66,10.65,10.66,47003.1984
2006-12-08 13:00:00,21.38,21.41,21.35,21.4,129328.32707551109,10.655,10.67,10.6401,10.665,129328.3271
2006-12-08 13:05:00,21.4,21.48,21.4,21.47,131275.205117508,10.665,10.7049,10.665,10.6999,131275.2051
2006-12-08 13:10:00,21.48,21.5,21.47,21.5,192184.67528855515,10.7049,10.7148,10.6999,10.7148,192184.6753
2006-12-08 13:15:00,21.5,21.53,21.5,21.53,139340.84272006675,10.7148,10.7298,10.7148,10.7298,139340.8427
2006-12-08 13:20:00,21.53,21.54,21.5,21.53,99012.654707273,10.7298,10.7348,10.7148,10.7298,99012.6547
2006-12-08 13:25:00,21.53,21.53,21.49,21.49,54790.71061048533,10.7298,10.7298,10.7098,10.7098,54790.7106
2006-12-08 13:30:00,21.49,21.52,21.48,21.5,83715.75580586845,10.7098,10.7248,10.7049,10.7148,83715.7558
2006-12-08 13:35:00,21.5,21.63,21.5,21.63,218606.5915727993,10.7148,10.7796,10.7148,10.7796,218606.5916
2006-12-08 13:40:00,21.63,21.7,21.61,21.67,284522.31956612435,10.7796,10.8145,10.7696,10.7995,284522.3196
2006-12-08 13:45:00,21.66,21.71,21.65,21.71,173828.3966068697,10.7946,10.8195,10.7896,10.8195,173828.3966
2006-12-08 13:50:00,21.71,21.71,21.68,21.71,103184.53622583786,10.8195,10.8195,10.8045,10.8195,103184.5362
2006-12-08 13:55:00,21.72,21.79,21.71,21.75,374356.8349325546,10.8245,10.8593,10.8195,10.8394,374356.8349
2006-12-08 14:00:00,21.75,21.77,21.71,21.75,108747.04491725768,10.8394,10.8494,10.8195,10.8394,108747.0449
2006-12-08 14:05:00,21.74,21.77,21.71,21.74,175775.27464886665,10.8344,10.8494,10.8195,10.8344,175775.2746
2006-12-08 14:10:00,21.74,21.75,21.71,21.71,80656.37602558755,10.8344,10.8394,10.8195,10.8195,80656.376
2006-12-08 14:15:00,21.71,21.71,21.68,21.68,97065.77666527603,10.8195,10.8195,10.8045,10.8045,97065.7767
2006-12-08 14:20:00,21.68,21.74,21.68,21.74,138506.4664163538,10.8045,10.8344,10.8045,10.8344,138506.4664
2006-12-08 14:25:00,21.74,21.76,21.71,21.73,97622.02753441804,10.8344,10.8444,10.8195,10.8294,97622.0275
2006-12-08 14:30:00,21.73,21.75,21.72,21.73,90668.89167014325,10.8294,10.8394,10.8245,10.8294,90668.8917
2006-12-08 14:35:00,21.73,21.73,21.68,21.71,213600.3337505215,10.8294,10.8294,10.8045,10.8195,213600.3338
2006-12-08 14:40:00,21.71,21.73,21.71,21.73,69531.35864274789,10.8195,10.8294,10.8195,10.8294,69531.3586
2006-12-08 14:45:00,21.73,21.74,21.7,21.71,93172.02058128217,10.8294,10.8344,10.8145,10.8195,93172.0206
2006-12-08 14:50:00,21.71,21.75,21.68,21.74,71478.23668474483,10.8195,10.8394,10.8045,10.8344,71478.2367
2006-12-08 14:55:00,21.74,21.76,21.73,21.75,70643.86038103185,10.8344,10.8444,10.8294,10.8394,70643.8604
2006-12-08 15:00:00,21.76,21.78,21.73,21.73,107356.41774440272,10.8444,10.8544,10.8294,10.8294,107356.4177
2006-12-08 15:05:00,21.73,21.76,21.73,21.75,117368.93338895842,10.8294,10.8444,10.8294,10.8394,117368.9334
2006-12-08 15:10:00,21.75,21.75,21.7,21.71,64803.22625504103,10.8394,10.8394,10.8145,10.8195,64803.2263
2006-12-08 15:15:00,21.7,21.73,21.7,21.71,92337.6442775692,10.8145,10.8294,10.8145,10.8195,92337.6443
2006-12-08 15:20:00,21.72,21.74,21.71,21.73,104297.03796412185,10.8245,10.8344,10.8195,10.8294,104297.038
2006-12-08 15:25:00,21.73,21.74,21.7,21.7,60909.47017104715,10.8294,10.8344,10.8145,10.8145,60909.4702
2006-12-08 15:30:00,21.7,21.7,21.65,21.66,116256.43165067448,10.8145,10.8145,10.7896,10.7946,116256.4317
2006-12-08 15:35:00,21.66,21.7,21.65,21.68,128772.07620636908,10.7946,10.8145,10.7896,10.8045,128772.0762
2006-12-08 15:40:00,21.68,21.7,21.66,21.67,108468.9194826867,10.8045,10.8145,10.7946,10.7995,108468.9195
2006-12-08 15:45:00,21.66,21.66,21.58,21.58,187178.4174662773,10.7946,10.7946,10.7547,10.7547,187178.4175
2006-12-08 15:50:00,21.58,21.59,21.49,21.49,520928.9389514672,10.7547,10.7597,10.7098,10.7098,520928.939
2006-12-08 15:55:00,21.49,21.5,21.42,21.48,1080517.313308302,10.7098,10.7148,10.675,10.7049,1080517.3133
2006-12-11 09:30:00,21.47,21.57,21.45,21.51,206647.19788624672,10.6999,10.7497,10.6899,10.7198,206647.1979
2006-12-11 09:35:00,21.51,21.51,21.42,21.42,96231.40036156308,10.7198,10.7198,10.675,10.675,96231.4004
2006-12-11 09:40:00,21.42,21.48,21.39,21.4,138784.59185092477,10.675,10.7049,10.66,10.665,138784.5919
2006-12-11 09:45:00,21.4,21.55,21.4,21.53,120984.56403838132,10.665,10.7397,10.665,10.7298,120984.564
2006-12-11 09:50:00,21.53,21.64,21.53,21.62,159365.87400917817,10.7298,10.7846,10.7298,10.7746,159365.874
2006-12-11 09:55:00,21.62,21.68,21.62,21.68,117925.18425810042,10.7746,10.8045,10.7746,10.8045,117925.1843
2006-12-11 10:00:00,21.68,21.72,21.64,21.7,178278.40356000556,10.8045,10.8245,10.7846,10.8145,178278.4036
2006-12-11 10:05:00,21.71,21.74,21.69,21.72,79821.99972187457,10.8195,10.8344,10.8095,10.8245,79821.9997
2006-12-11 10:10:00,21.72,21.75,21.7,21.75,89278.26449728828,10.8245,10.8394,10.8145,10.8394,89278.2645
2006-12-11 10:15:00,21.75,21.91,21.75,21.86,242247.25351133363,10.8394,10.9191,10.8394,10.8942,242247.2535
2006-12-11 10:20:00,21.85,21.9,21.78,21.88,211097.20483938252,10.8892,10.9142,10.8544,10.9042,211097.2048
2006-12-11 10:25:00,21.87,21.87,21.8,21.84,76484.49450702267,10.8992,10.8992,10.8643,10.8843,76484.4945
2006-12-11 10:30:00,21.84,21.89,21.8,21.81,83159.50493672647,10.8843,10.9092,10.8643,10.8693,83159.5049
2006-12-11 10:35:00,21.81,21.82,21.75,21.75,90947.01710471424,10.8693,10.8743,10.8394,10.8394,90947.0171
2006-12-11 10:40:00,21.75,21.76,21.66,21.66,110972.04839382562,10.8394,10.8444,10.7946,10.7946,110972.0484
2006-12-11 10:45:00,21.65,21.67,21.63,21.66,190515.9226811292,10.7896,10.7995,10.7796,10.7946,190515.9227
2006-12-11 10:50:00,21.66,21.66,21.59,21.59,84272.00667501043,10.7946,10.7946,10.7597,10.7597,84272.0067
2006-12-11 10:55:00,21.59,21.6,21.57,21.58,66471.97886246697,10.7597,10.7647,10.7497,10.7547,66471.9789
2006-12-11 11:00:00,21.58,21.59,21.57,21.58,62300.0973439021,10.7547,10.7597,10.7497,10.7547,62300.0973
2006-12-11 11:05:00,21.58,21.59,21.56,21.56,49228.20191906551,10.7547,10.7597,10.7447,10.7447,49228.2019
2006-12-11 11:10:00,21.56,21.57,21.54,21.56,55625.08691419831,10.7447,10.7497,10.7348,10.7447,55625.0869
2006-12-11 11:15:00,21.57,21.58,21.56,21.57,53121.958003059386,10.7497,10.7547,10.7447,10.7497,53121.958
2006-12-11 11:20:00,21.57,21.57,21.5,21.5,75093.86733416772,10.7497,10.7497,10.7148,10.7148,75093.8673
2006-12-11 11:25:00,21.5,21.56,21.48,21.5,143790.84967320264,10.7148,10.7447,10.7049,10.7148,143790.8497
2006-12-11 11:30:00,21.51,21.56,21.49,21.49,123765.81838409124,10.7198,10.7447,10.7098,10.7098,123765.8184
2006-12-11 11:35:00,21.5,21.5,21.48,21.48,87609.51188986233,10.7148,10.7148,10.7049,10.7049,87609.5119
2006-12-11 11:40:00,21.49,21.49,21.47,21.47,74537.61646502573,10.7098,10.7098,10.6999,10.6999,74537.6165
2006-12-11 11:45:00,21.47,21.49,21.45,21.45,93728.27145042414,10.6999,10.7098,10.6899,10.6899,93728.2715
2006-12-11 11:50:00,21.45,21.45,21.43,21.45,218606.5915727993,10.6899,10.6899,10.6799,10.6899,218606.5916
2006-12-11 11:55:00,21.44,21.45,21.43,21.43,120706.43860381033,10.6849,10.6899,10.6799,10.6799,120706.4386
2006-12-11 12:00:00,21.43,21.44,21.4,21.41,129884.57794465304,10.6799,10.6849,10.665,10.67,129884.5779
2006-12-11 12:05:00,21.41,21.41,21.38,21.39,59240.7175636212,10.67,10.67,10.655,10.66,59240.7176
2006-12-11 12:10:00,21.39,21.39,21.34,21.34,198859.68571825896,10.66,10.66,10.6351,10.6351,198859.6857
2006-12-11 12:15:00,21.34,21.35,21.31,21.31,207759.69962453068,10.6351,10.6401,10.6201,10.6201,207759.6996
2006-12-11 12:20:00,21.31,21.34,21.3,21.32,145459.60228062858,10.6201,10.6351,10.6151,10.6251,145459.6023
2006-12-11 12:25:00,21.32,21.32,21.27,21.29,73146.98929217078,10.6251,10.6251,10.6002,10.6102,73146.9893
2006-12-11 12:30:00,21.29,21.36,21.27,21.34,201362.81462939788,10.6102,10.645,10.6002,10.6351,201362.8146
2006-12-11 12:35:00,21.34,21.37,21.32,21.34,86775.13558614936,10.6351,10.65,10.6251,10.6351,86775.1356
2006-12-11 12:40:00,21.34,21.41,21.34,21.39,183562.7868168544,10.6351,10.67,10.6351,10.66,183562.7868
2006-12-11 12:45:00,21.38,21.42,21.37,21.39,119037.68599638436,10.655,10.675,10.65,10.66,119037.686
2006-12-11 12:50:00,21.4,21.41,21.37,21.37,59240.7175636212,10.665,10.67,10.65,10.65,59240.7176
2006-12-11 12:55:00,21.37,21.42,21.36,21.4,52009.45626477542,10.65,10.675,10.645,10.665,52009.4563
2006-12-11 13:00:00,21.4,21.44,21.4,21.41,70643.86038103185,10.665,10.6849,10.665,10.67,70643.8604
2006-12-11 13:05:00,21.41,21.42,21.4,21.42,30315.67236823808,10.67,10.675,10.665,10.675,30315.6724
2006-12-11 13:10:00,21.42,21.42,21.41,21.41,21415.658461966348,10.675,10.675,10.67,10.67,21415.6585
2006-12-11 13:15:00,21.41,21.44,21.41,21.42,57571.96495619525,10.67,10.6849,10.67,10.675,57571.965
2006-12-11 13:20:00,21.42,21.42,21.39,21.41,60909.47017104715,10.675,10.675,10.66,10.67,60909.4702
2006-12-11 13:25:00,21.41,21.41,21.39,21.39,58406.34125990822,10.67,10.67,10.66,10.66,58406.3413
2006-12-11 13:30:00,21.39,21.4,21.36,21.38,54234.45974134335,10.66,10.665,10.645,10.655,54234.4597
2006-12-11 13:35:00,21.38,21.4,21.38,21.39,49506.327353636494,10.655,10.665,10.655,10.66,49506.3274
2006-12-11 13:40:00,21.39,21.4,21.39,21.39,58684.46669447921,10.66,10.665,10.66,10.66,58684.4667
2006-12-11 13:45:00,21.39,21.41,21.39,21.41,42831.316923932696,10.66,10.67,10.66,10.67,42831.3169
2006-12-11 13:50:00,21.41,21.41,21.4,21.41,35043.80475594493,10.67,10.67,10.665,10.67,35043.8048
2006-12-11 13:55:00,21.41,21.41,21.4,21.4,31150.04867195105,10.67,10.67,10.665,10.665,31150.0487
2006-12-11 14:00:00,21.4,21.41,21.4,21.41,29481.296064525104,10.665,10.67,10.665,10.67,29481.2961
2006-12-11 14:05:00,21.41,21.41,21.4,21.41,37268.80823251286,10.67,10.67,10.665,10.67,37268.8082
2006-12-11 14:10:00,21.41,21.43,21.41,21.43,37825.05910165485,10.67,10.6799,10.67,10.6799,37825.0591
2006-12-11 14:15:00,21.43,21.44,21.43,21.44,53121.958003059386,10.6799,10.6849,10.6799,10.6849,53121.958
2006-12-11 14:20:00,21.45,21.47,21.43,21.45,64246.97538589904,10.6899,10.6999,10.6799,10.6899,64246.9754
2006-12-11 14:25:00,21.45,21.45,21.41,21.42,54790.71061048533,10.6899,10.6899,10.67,10.675,54790.7106
2006-12-11 14:30:00,21.43,21.43,21.41,21.41,57015.71408705327,10.6799,10.6799,10.67,10.67,57015.7141
2006-12-11 14:35:00,21.41,21.41,21.38,21.39,77596.99624530664,10.67,10.67,10.655,10.66,77596.9962
2006-12-11 14:40:00,21.39,21.4,21.38,21.39,48393.82561535253,10.66,10.665,10.655,10.66,48393.8256
2006-12-11 14:45:00,21.39,21.4,21.38,21.39,54512.58517591434,10.66,10.665,10.655,10.66,54512.5852
2006-12-11 14:50:00,21.4,21.42,21.39,21.42,101793.9090529829,10.665,10.675,10.66,10.675,101793.9091
2006-12-11 14:55:00,21.42,21.42,21.41,21.42,46168.8221387846,10.675,10.675,10.67,10.675,46168.8221
2006-12-11 15:00:00,21.42,21.44,21.41,21.41,188569.04463913228,10.675,10.6849,10.67,10.67,188569.0446
2006-12-11 15:05:00,21.42,21.43,21.38,21.4,110693.92295925465,10.675,10.6799,10.655,10.665,110693.923
2006-12-11 15:10:00,21.4,21.43,21.4,21.41,49784.45278820748,10.665,10.6799,10.665,10.67,49784.4528
2006-12-11 15:15:00,21.42,21.42,21.39,21.4,59796.968432763184,10.675,10.675,10.66,10.665,59796.9684
2006-12-11 15:20:00,21.4,21.41,21.38,21.4,74815.74189959673,10.665,10.67,10.655,10.665,74815.7419
2006-12-11 15:25:00,21.4,21.4,21.37,21.39,66750.10429703796,10.665,10.665,10.65,10.66,66750.1043
2006-12-11 15:30:00,21.39,21.39,21.37,21.38,53121.958003059386,10.66,10.66,10.65,10.655,53121.958
2006-12-11 15:35:00,21.38,21.4,21.36,21.4,50618.82909192046,10.655,10.665,10.645,10.665,50618.8291
2006-12-11 15:40:00,21.4,21.43,21.4,21.43,62856.34821304409,10.665,10.6799,10.665,10.6799,62856.3482
2006-12-11 15:45:00,21.42,21.42,21.39,21.39,76762.61994159367,10.675,10.675,10.66,10.66,76762.6199
2006-12-11 15:50:00,21.39,21.4,21.39,21.39,97622.02753441804,10.66,10.665,10.66,10.66,97622.0275
2006-12-11 15:55:00,21.39,21.4,21.38,21.39,187734.6683354193,10.66,10.665,10.655,10.66,187734.6683
2006-12-12 09:30:00,21.27,21.27,21.01,21.16,297316.08955638995,10.6002,10.6002,10.4706,10.5454,297316.0896
2006-12-12 09:35:00,21.16,21.18,21.11,21.18,105409.5397024058,10.5454,10.5553,10.5205,10.5553,105409.5397
2006-12-12 09:40:00,21.18,21.18,21.11,21.14,115143.9299123905,10.5553,10.5553,10.5205,10.5354,115143.9299
2006-12-12 09:45:00,21.14,21.14,21.11,21.11,87053.26102072035,10.5354,10.5354,10.5205,10.5205,87053.261
2006-12-12 09:50:00,21.11,21.12,21.08,21.09,164650.25726602698,10.5205,10.5254,10.5055,10.5105,164650.2573
2006-12-12 09:55:00,21.09,21.09,21.05,21.07,85662.63384786539,10.5105,10.5105,10.4906,10.5005,85662.6338
2006-12-12 10:00:00,21.07,21.07,21.04,21.05,94284.52231956614,10.5005,10.5005,10.4856,10.4906,94284.5223
2006-12-12 10:05:00,21.06,21.08,21.05,21.07,85384.5084132944,10.4955,10.5055,10.4906,10.5005,85384.5084
2006-12-12 10:10:00,21.07,21.09,21.04,21.08,60909.47017104715,10.5005,10.5105,10.4856,10.5055,60909.4702
2006-12-12 10:15:00,21.08,21.11,21.04,21.06,91503.2679738562,10.5055,10.5205,10.4856,10.4955,91503.268
2006-12-12 10:20:00,21.06,21.06,21.04,21.05,95953.27492699208,10.4955,10.4955,10.4856,10.4906,95953.2749
2006-12-12 10:25:00,21.06,21.07,21.05,21.07,52009.45626477542,10.4955,10.5005,10.4906,10.5005,52009.4563
2006-12-12 10:30:00,21.07,21.07,21.06,21.06,56459.46321791128,10.5005,10.5005,10.4955,10.4955,56459.4632
2006-12-12 10:35:00,21.06,21.07,21.05,21.06,97343.90209984704,10.4955,10.5005,10.4906,10.4955,97343.9021
2006-12-12 10:40:00,21.06,21.07,21.05,21.07,56181.33778334029,10.4955,10.5005,10.4906,10.5005,56181.3378
2006-12-12 10:45:00,21.07,21.09,21.07,21.09,71756.36211931582,10.5005,10.5105,10.5005,10.5105,71756.3621
2006-12-12 10:50:00,21.09,21.11,21.08,21.1,58684.46669447921,10.5105,10.5205,10.5055,10.5155,58684.4667
2006-12-12 10:55:00,21.1,21.1,21.06,21.08,90947.01710471424,10.5155,10.5155,10.4955,10.5055,90947.0171
2006-12-12 11:00:00,21.08,21.09,21.06,21.06,57293.83952162426,10.5055,10.5105,10.4955,10.4955,57293.8395
2006-12-12 11:05:00,21.06,21.1,21.06,21.1,44778.19496592964,10.4955,10.5155,10.4955,10.5155,44778.195
2006-12-12 11:10:00,21.11,21.11,21.08,21.08,47003.19844249757,10.5205,10.5205,10.5055,10.5055,47003.1984
2006-12-12 11:15:00,21.08,21.11,21.08,21.11,51175.079961062445,10.5055,10.5205,10.5055,10.5205,51175.08
2006-12-12 11:20:00,21.1,21.11,21.09,21.11,40606.313447364766,10.5155,10.5205,10.5105,10.5205,40606.3134
2006-12-12 11:25:00,21.11,21.11,21.09,21.09,30315.67236823808,10.5205,10.5205,10.5105,10.5105,30315.6724
2006-12-12 11:30:00,21.09,21.09,21.08,21.09,34209.42845223196,10.5105,10.5105,10.5055,10.5105,34209.4285
2006-12-12 11:35:00,21.09,21.09,21.07,21.08,73703.24016131276,10.5105,10.5105,10.5005,10.5055,73703.2402
2006-12-12 11:40:00,21.07,21.08,21.05,21.07,79821.99972187457,10.5005,10.5055,10.4906,10.5005,79821.9997
2006-12-12 11:45:00,21.06,21.07,21.04,21.05,82603.2540675845,10.4955,10.5005,10.4856,10.4906,82603.2541
2006-12-12 11:50:00,21.05,21.06,21.05,21.05,23084.4110693923,10.4906,10.4955,10.4906,10.4906,23084.4111
2006-12-12 11:55:00,21.05,21.05,21.03,21.05,54234.45974134335,10.4906,10.4906,10.4806,10.4906,54234.4597
2006-12-12 12:00:00,21.04,21.07,21.04,21.07,53400.083437630376,10.4856,10.5005,10.4856,10.5005,53400.0834
2006-12-12 12:05:00,21.07,21.08,21.03,21.03,80100.12515644556,10.5005,10.5055,10.4806,10.4806,80100.1252
2006-12-12 12:10:00,21.03,21.04,21.0,21.03,208315.95049367263,10.4806,10.4856,10.4656,10.4806,208315.9505
2006-12-12 12:15:00,21.04,21.06,21.03,21.04,64525.100820470034,10.4856,10.4955,10.4806,10.4856,64525.1008
2006-12-12 12:20:00,21.03,21.03,21.0,21.0,65637.602558754,10.4806,10.4806,10.4656,10.4656,65637.6026
2006-12-12 12:25:00,21.0,21.0,20.97,20.98,90947.01710471424,10.4656,10.4656,10.4507,10.4557,90947.0171
2006-12-12 12:30:00,20.97,20.98,20.94,20.95,74537.61646502573,10.4507,10.4557,10.4357,10.4407,74537.6165
2006-12-12 12:35:00,20.95,20.97,20.95,20.97,68418.85690446392,10.4407,10.4507,10.4407,10.4507,68418.8569
2006-12-12 12:40:00,20.97,20.97,20.94,20.95,59518.84299819219,10.4507,10.4507,10.4357,10.4407,59518.843
2006-12-12 12:45:00,20.95,20.99,20.95,20.98,69253.2332081769,10.4407,10.4607,10.4407,10.4557,69253.2332
2006-12-12 12:50:00,20.98,21.0,20.98,21.0,34209.42845223196,10.4557,10.4656,10.4557,10.4656,34209.4285
2006-12-12 12:55:00,21.0,21.03,20.99,21.0,62021.97190933112,10.4656,10.4806,10.4607,10.4656,62021.9719
2006-12-12 13:00:00,21.01,21.02,21.0,21.02,46725.07300792658,10.4706,10.4756,10.4656,10.4756,46725.073
2006-12-12 13:05:00,21.02,21.03,21.02,21.03,26978.16715338618,10.4756,10.4806,10.4756,10.4806,26978.1672
2006-12-12 13:10:00,21.03,21.03,21.03,21.03,39215.68627450981,10.4806,10.4806,10.4806,10.4806,39215.6863
2006-12-12 13:15:00,21.03,21.03,21.0,21.01,59240.7175636212,10.4806,10.4806,10.4656,10.4706,59240.7176
2006-12-12 13:20:00,21.01,21.02,21.0,21.0,187456.5429008483,10.4706,10.4756,10.4656,10.4656,187456.5429
2006-12-12 13:25:00,21.0,21.0,20.97,20.98,49784.45278820748,10.4656,10.4656,10.4507,10.4557,49784.4528
2006-12-12 13:30:00,20.99,21.0,20.98,20.99,58128.21582533723,10.4607,10.4656,10.4557,10.4607,58128.2158
2006-12-12 13:35:00,20.99,21.0,20.98,20.98,39493.8117090808,10.4607,10.4656,10.4557,10.4557,39493.8117
2006-12-12 13:40:00,20.98,20.98,20.96,20.96,54234.45974134335,10.4557,10.4557,10.4457,10.4457,54234.4597
2006-12-12 13:45:00,20.96,20.96,20.95,20.95,20859.40759282437,10.4457,10.4457,10.4407,10.4407,20859.4076
2006-12-12 13:50:00,20.95,20.96,20.94,20.95,66193.85342789599,10.4407,10.4457,10.4357,10.4407,66193.8534
2006-12-12 13:55:00,20.96,20.97,20.94,20.96,53400.083437630376,10.4457,10.4507,10.4357,10.4457,53400.0834
2006-12-12 14:00:00,20.96,20.97,20.95,20.96,50062.57822277848,10.4457,10.4507,10.4407,10.4457,50062.5782
2006-12-12 14:05:00,20.96,20.96,20.93,20.94,87053.26102072035,10.4457,10.4457,10.4308,10.4357,87053.261
2006-12-12 14:10:00,20.94,20.97,20.92,20.96,65359.47712418301,10.4357,10.4507,10.4258,10.4457,65359.4771
2006-12-12 14:15:00,20.96,20.99,20.93,20.97,89000.1390627173,10.4457,10.4607,10.4308,10.4507,89000.1391
2006-12-12 14:20:00,20.97,21.0,20.94,20.97,188569.04463913228,10.4507,10.4656,10.4357,10.4507,188569.0446
2006-12-12 14:25:00,20.98,21.0,20.97,20.99,63412.59908218607,10.4557,10.4656,10.4507,10.4607,63412.5991
2006-12-12 14:30:00,21.0,21.0,20.97,20.99,83159.50493672647,10.4656,10.4656,10.4507,10.4607,83159.5049
2006-12-12 14:35:00,20.98,20.98,20.89,20.9,119037.68599638436,10.4557,10.4557,10.4108,10.4158,119037.686
2006-12-12 14:40:00,20.89,20.93,20.88,20.89,81212.62689472953,10.4108,10.4308,10.4058,10.4108,81212.6269
2006-12-12 14:45:00,20.89,20.9,20.83,20.84,267000.41718815186,10.4108,10.4158,10.3809,10.3859,267000.4172
2006-12-12 14:50:00,20.84,20.86,20.84,20.85,111250.1738283966,10.3859,10.3959,10.3859,10.3909,111250.1738
2006-12-12 14:55:00,20.85,20.87,20.84,20.85,141565.8461966347,10.3909,10.4009,10.3859,10.3909,141565.8462
2006-12-12 15:00:00,20.85,20.87,20.83,20.87,135168.9612015019,10.3909,10.4009,10.3809,10.4009,135168.9612
2006-12-12 15:05:00,20.87,20.92,20.87,20.89,167987.76248087888,10.4009,10.4258,10.4009,10.4108,167987.7625
2006-12-12 15:10:00,20.9,20.9,20.89,20.9,97622.02753441804,10.4158,10.4158,10.4108,10.4158,97622.0275
2006-12-12 15:15:00,20.9,20.9,20.85,20.85,82603.2540675845,10.4158,10.4158,10.3909,10.3909,82603.2541
2006-12-12 15:20:00,20.86,20.86,20.83,20.85,121818.9403420943,10.3959,10.3959,10.3809,10.3909,121818.9403
2006-12-12 15:25:00,20.85,20.85,20.83,20.83,91225.14253928524,10.3909,10.3909,10.3809,10.3809,91225.1425
2006-12-12 15:30:00,20.83,20.84,20.8,20.83,136559.58837435686,10.3809,10.3859,10.366,10.3809,136559.5884
2006-12-12 15:35:00,20.84,20.87,20.84,20.87,172994.02030315675,10.3859,10.4009,10.3859,10.4009,172994.0203
2006-12-12 15:40:00,20.87,20.87,20.83,20.83,155750.24335975526,10.4009,10.4009,10.3809,10.3809,155750.2434
2006-12-12 15:45:00,20.83,20.83,20.79,20.81,229731.608955639,10.3809,10.3809,10.361,10.3709,229731.609
2006-12-12 15:50:00,20.81,20.85,20.81,20.85,106522.04144068976,10.3709,10.3909,10.3709,10.3909,106522.0414
2006-12-12 15:55:00,20.85,20.85,20.84,20.85,203865.9435405368,10.3909,10.3909,10.3859,10.3909,203865.9435
2006-12-13 09:30:00,20.96,21.04,20.89,21.0,108190.79404811571,10.4457,10.4856,10.4108,10.4656,108190.794
2006-12-13 09:35:00,21.0,21.04,20.94,20.96,66750.10429703796,10.4656,10.4856,10.4357,10.4457,66750.1043
2006-12-13 09:40:00,20.97,20.98,20.88,20.94,106243.91600611876,10.4507,10.4557,10.4058,10.4357,106243.916
2006-12-13 09:45:00,20.95,20.97,20.91,20.94,67028.22973160897,10.4407,10.4507,10.4208,10.4357,67028.2297
2006-12-13 09:50:00,20.94,21.12,20.94,21.12,146850.22945348354,10.4357,10.5254,10.4357,10.5254,146850.2295
2006-12-13 09:55:00,21.11,21.12,21.03,21.05,68418.85690446392,10.5205,10.5254,10.4806,10.4906,68418.8569
2006-12-13 10:00:00,21.06,21.08,20.99,21.03,74815.74189959673,10.4955,10.5055,10.4607,10.4806,74815.7419
2006-12-13 10:05:00,21.03,21.1,21.03,21.06,53400.083437630376,10.4806,10.5155,10.4806,10.4955,53400.0834
2006-12-13 10:10:00,21.07,21.07,21.0,21.0,95397.0240578501,10.5005,10.5005,10.4656,10.4656,95397.0241
2006-12-13 10:15:00,21.01,21.03,20.95,20.96,60353.21930190516,10.4706,10.4806,10.4407,10.4457,60353.2193
2006-12-13 10:20:00,20.97,21.04,20.96,21.03,54512.58517591434,10.4507,10.4856,10.4457,10.4806,54512.5852
2006-12-13 10:25:00,21.02,21.06,20.98,20.99,34209.42845223196,10.4756,10.4955,10.4557,10.4607,34209.4285
2006-12-13 10:30:00,20.99,20.99,20.86,20.86,77596.99624530664,10.4607,10.4607,10.3959,10.3959,77596.9962
2006-12-13 10:35:00,20.86,20.88,20.79,20.88,127381.44903351412,10.3959,10.4058,10.361,10.4058,127381.449
2006-12-13 10:40:00,20.88,20.93,20.86,20.86,57015.71408705327,10.4058,10.4308,10.3959,10.3959,57015.7141
2006-12-13 10:45:00,20.86,20.89,20.84,20.89,104297.03796412185,10.3959,10.4108,10.3859,10.4108,104297.038
2006-12-13 10:50:00,20.89,20.89,20.81,20.88,73703.24016131276,10.4108,10.4108,10.3709,10.4058,73703.2402
2006-12-13 10:55:00,20.88,20.89,20.86,20.89,36156.3064942289,10.4058,10.4108,10.3959,10.4108,36156.3065
2006-12-13 11:00:00,20.89,20.89,20.87,20.88,28090.668891670142,10.4108,10.4108,10.4009,10.4058,28090.6689
2006-12-13 11:05:00,20.88,20.89,20.85,20.86,55903.2123487693,10.4058,10.4108,10.3909,10.3959,55903.2123
2006-12-13 11:10:00,20.86,20.86,20.84,20.85,64803.22625504103,10.3959,10.3959,10.3859,10.3909,64803.2263
2006-12-13 11:15:00,20.85,20.89,20.85,20.88,46446.94757335559,10.3909,10.4108,10.3909,10.4058,46446.9476
2006-12-13 11:20:00,20.89,20.98,20.88,20.97,176331.52551800862,10.4108,10.4557,10.4058,10.4507,176331.5255
2006-12-13 11:25:00,20.98,21.06,20.98,21.05,70921.98581560285,10.4557,10.4955,10.4557,10.4906,70921.9858
2006-12-13 11:30:00,21.05,21.06,21.01,21.02,61187.59560561814,10.4906,10.4955,10.4706,10.4756,61187.5956
2006-12-13 11:35:00,21.02,21.03,21.02,21.02,30593.79780280907,10.4756,10.4806,10.4756,10.4756,30593.7978
2006-12-13 11:40:00,21.02,21.06,21.02,21.06,80378.25059101655,10.4756,10.4955,10.4756,10.4955,80378.2506
2006-12-13 11:45:00,21.06,21.06,21.02,21.03,57015.71408705327,10.4955,10.4955,10.4756,10.4806,57015.7141
2006-12-13 11:50:00,21.03,21.03,21.02,21.02,27256.29258795717,10.4806,10.4806,10.4756,10.4756,27256.2926
2006-12-13 11:55:00,21.02,21.03,21.01,21.02,33653.17758308998,10.4756,10.4806,10.4706,10.4756,33653.1776
2006-12-13 12:00:00,21.03,21.04,21.0,21.0,34209.42845223196,10.4806,10.4856,10.4656,10.4656,34209.4285
2006-12-13 12:05:00,21.01,21.03,21.0,21.03,26700.041718815188,10.4706,10.4806,10.4656,10.4806,26700.0417
2006-12-13 12:10:00,21.03,21.03,21.01,21.02,30871.923237380062,10.4806,10.4806,10.4706,10.4756,30871.9232
2006-12-13 12:15:00,21.02,21.04,21.01,21.04,42831.316923932696,10.4756,10.4856,10.4706,10.4856,42831.3169
2006-12-13 12:20:00,21.04,21.05,21.02,21.03,40884.43888193576,10.4856,10.4906,10.4756,10.4806,40884.4389
2006-12-13 12:25:00,21.03,21.03,21.02,21.03,14740.648032262552,10.4806,10.4806,10.4756,10.4806,14740.648
2006-12-13 12:30:00,21.03,21.03,21.02,21.02,25031.28911138924,10.4806,10.4806,10.4756,10.4756,25031.2891
2006-12-13 12:35:00,21.03,21.03,21.02,21.03,13350.020859407594,10.4806,10.4806,10.4756,10.4806,13350.0209
2006-12-13 12:40:00,21.03,21.03,20.98,20.98,54234.45974134335,10.4806,10.4806,10.4557,10.4557,54234.4597
2006-12-13 12:45:00,20.98,20.99,20.94,20.99,42553.19148936171,10.4557,10.4607,10.4357,10.4607,42553.1915
2006-12-13 12:50:00,20.98,21.01,20.98,21.0,69531.35864274789,10.4557,10.4706,10.4557,10.4656,69531.3586
2006-12-13 12:55:00,21.01,21.02,20.98,21.0,81490.75232930052,10.4706,10.4756,10.4557,10.4656,81490.7523
2006-12-13 13:00:00,20.99,20.99,20.97,20.98,22806.285634821303,10.4607,10.4607,10.4507,10.4557,22806.2856
2006-12-13 13:05:00,20.98,21.05,20.98,21.05,34209.42845223196,10.4557,10.4906,10.4557,10.4906,34209.4285
2006-12-13 13:10:00,21.04,21.08,21.04,21.07,41718.81518564873,10.4856,10.5055,10.4856,10.5005,41718.8152
2006-12-13 13:15:00,21.07,21.08,21.03,21.03,46168.8221387846,10.5005,10.5055,10.4806,10.4806,46168.8221
2006-12-13 13:20:00,21.03,21.05,21.03,21.05,13906.271728549576,10.4806,10.4906,10.4806,10.4906,13906.2717
2006-12-13 13:25:00,21.05,21.08,21.04,21.08,27256.29258795717,10.4906,10.5055,10.4856,10.5055,27256.2926
2006-12-13 13:30:00,21.08,21.08,21.05,21.06,28368.79432624113,10.5055,10.5055,10.4906,10.4955,28368.7943
2006-12-13 13:35:00,21.05,21.06,21.0,21.0,55068.83604505633,10.4906,10.4955,10.4656,10.4656,55068.836
2006-12-13 13:40:00,21.01,21.04,21.0,21.04,32262.550410235017,10.4706,10.4856,10.4656,10.4856,32262.5504
2006-12-13 13:45:00,21.03,21.04,21.02,21.03,30315.67236823808,10.4806,10.4856,10.4756,10.4806,30315.6724
2006-12-13 13:50:00,21.03,21.05,21.03,21.04,47559.44931163955,10.4806,10.4906,10.4806,10.4856,47559.4493
2006-12-13 13:55:00,21.04,21.07,21.04,21.04,29203.17062995411,10.4856,10.5005,10.4856,10.4856,29203.1706
2006-12-13 14:00:00,21.04,21.08,21.04,21.05,38103.18453622584,10.4856,10.5055,10.4856,10.4906,38103.1845
2006-12-13 14:05:00,21.05,21.07,21.04,21.05,37825.05910165485,10.4906,10.5005,10.4856,10.4906,37825.0591
2006-12-13 14:10:00,21.06,21.06,21.02,21.02,26143.790849673205,10.4955,10.4955,10.4756,10.4756,26143.7908
2006-12-13 14:15:00,21.02,21.04,21.02,21.03,20859.40759282437,10.4756,10.4856,10.4756,10.4806,20859.4076
2006-12-13 14:20:00,21.03,21.06,21.02,21.05,23640.66193853428,10.4806,10.4955,10.4756,10.4906,23640.6619
2006-12-13 14:25:00,21.05,21.05,21.02,21.04,45612.57126964261,10.4906,10.4906,10.4756,10.4856,45612.5713
2006-12-13 14:30:00,21.04,21.06,21.02,21.06,42831.316923932696,10.4856,10.4955,10.4756,10.4955,42831.3169
2006-12-13 14:35:00,21.06,21.07,21.03,21.07,39493.8117090808,10.4955,10.5005,10.4806,10.5005,39493.8117
2006-12-13 14:40:00,21.07,21.07,21.04,21.07,40050.06257822278,10.5005,10.5005,10.4856,10.5005,40050.0626
2006-12-13 14:45:00,21.07,21.07,21.03,21.07,45890.6967042136,10.5005,10.5005,10.4806,10.5005,45890.6967
2006-12-13 14:50:00,21.07,21.07,21.04,21.05,46446.94757335559,10.5005,10.5005,10.4856,10.4906,46446.9476
2006-12-13 14:55:00,21.06,21.07,21.06,21.06,82881.37950215548,10.4955,10.5005,10.4955,10.4955,82881.3795
2006-12-13 15:00:00,21.06,21.11,21.06,21.08,69531.35864274789,10.4955,10.5205,10.4955,10.5055,69531.3586
2006-12-13 15:05:00,21.08,21.11,21.07,21.07,67862.60603532194,10.5055,10.5205,10.5005,10.5005,67862.606
2006-12-13 15:10:00,21.07,21.11,21.07,21.11,51453.20539563344,10.5005,10.5205,10.5005,10.5205,51453.2054
2006-12-13 15:15:00,21.1,21.11,21.09,21.1,44500.06953135865,10.5155,10.5205,10.5105,10.5155,44500.0695
2006-12-13 15:20:00,21.1,21.12,21.08,21.1,47281.32387706856,10.5155,10.5254,10.5055,10.5155,47281.3239
2006-12-13 15:25:00,21.11,21.12,21.09,21.12,36434.431928799895,10.5205,10.5254,10.5105,10.5254,36434.4319
2006-12-13 15:30:00,21.12,21.14,21.11,21.12,55068.83604505633,10.5254,10.5354,10.5205,10.5254,55068.836
2006-12-13 15:35:00,21.13,21.15,21.11,21.14,105131.4142678348,10.5304,10.5404,10.5205,10.5354,105131.4143
2006-12-13 15:40:00,21.13,21.13,21.08,21.11,62856.34821304409,10.5304,10.5304,10.5055,10.5205,62856.3482
2006-12-13 15:45:00,21.1,21.11,21.08,21.08,87887.63732443332,10.5155,10.5205,10.5055,10.5055,87887.6373
2006-12-13 15:50:00,21.08,21.09,21.07,21.07,102350.15992212488,10.5055,10.5105,10.5005,10.5005,102350.1599
2006-12-13 15:55:00,21.07,21.1,21.06,21.07,175497.14921429567,10.5005,10.5155,10.4955,10.5005,175497.1492
2006-12-14 09:30:00,21.07,21.08,21.06,21.06,90390.76623557226,10.5005,10.5055,10.4955,10.4955,90390.7662
2006-12-14 09:35:00,21.06,21.06,20.97,21.01,179112.77986371855,10.4955,10.4955,10.4507,10.4706,179112.7799
2006-12-14 09:40:00,21.01,21.12,21.0,21.08,144625.2259769156,10.4706,10.5254,10.4656,10.5055,144625.226
2006-12-14 09:45:00,21.08,21.09,21.07,21.09,58128.21582533723,10.5055,10.5105,10.5005,10.5105,58128.2158
2006-12-14 09:50:00,21.08,21.16,21.07,21.14,91503.2679738562,10.5055,10.5454,10.5005,10.5354,91503.268
2006-12-14 09:55:00,21.14,21.16,21.08,21.1,91503.2679738562,10.5354,10.5454,10.5055,10.5155,91503.268
2006-12-14 10:00:00,21.1,21.15,21.08,21.15,99290.78014184398,10.5155,10.5404,10.5055,10.5404,99290.7801
2006-12-14 10:05:00,21.16,21.24,21.15,21.21,134334.5848977889,10.5454,10.5852,10.5404,10.5703,134334.5849
2006-12-14 10:10:00,21.21,21.22,21.19,21.21,80934.50146015854,10.5703,10.5753,10.5603,10.5703,80934.5015
2006-12-14 10:15:00,21.21,21.23,21.17,21.19,65915.727993325,10.5703,10.5803,10.5504,10.5603,65915.728
2006-12-14 10:20:00,21.2,21.21,21.17,21.19,58962.59212905021,10.5653,10.5703,10.5504,10.5603,58962.5921
2006-12-14 10:25:00,21.19,21.21,21.16,21.21,40050.06257822278,10.5603,10.5703,10.5454,10.5703,40050.0626
2006-12-14 10:30:00,21.21,21.21,21.15,21.2,60909.47017104715,10.5703,10.5703,10.5404,10.5653,60909.4702
2006-12-14 10:35:00,21.19,21.21,21.18,21.21,45612.57126964261,10.5603,10.5703,10.5553,10.5703,45612.5713
2006-12-14 10:40:00,21.2,21.2,21.16,21.18,63412.59908218607,10.5653,10.5653,10.5454,10.5553,63412.5991
2006-12-14 10:45:00,21.18,21.19,21.13,21.15,30593.79780280907,10.5553,10.5603,10.5304,10.5404,30593.7978
2006-12-14 10:50:00,21.16,21.16,21.11,21.13,33375.05214851898,10.5454,10.5454,10.5205,10.5304,33375.0521
2006-12-14 10:55:00,21.13,21.15,21.12,21.15,23640.66193853428,10.5304,10.5404,10.5254,10.5404,23640.6619
2006-12-14 11:00:00,21.15,21.15,21.11,21.13,62578.22277847309,10.5404,10.5404,10.5205,10.5304,62578.2228
2006-12-14 11:05:00,21.13,21.18,21.13,21.14,49784.45278820748,10.5304,10.5553,10.5304,10.5354,49784.4528
2006-12-14 11:10:00,21.14,21.16,21.14,21.15,58406.34125990822,10.5354,10.5454,10.5354,10.5404,58406.3413
2006-12-14 11:15:00,21.16,21.17,21.13,21.17,65915.727993325,10.5454,10.5504,10.5304,10.5504,65915.728
2006-12-14 11:20:00,21.16,21.17,21.14,21.16,48115.70018078154,10.5454,10.5504,10.5354,10.5454,48115.7002
2006-12-14 11:25:00,21.16,21.17,21.15,21.16,31984.424975664027,10.5454,10.5504,10.5404,10.5454,31984.425
2006-12-14 11:30:00,21.16,21.2,21.15,21.2,60909.47017104715,10.5454,10.5653,10.5404,10.5653,60909.4702
2006-12-14 11:35:00,21.2,21.21,21.18,21.19,27812.54345709916,10.5653,10.5703,10.5553,10.5603,27812.5435
2006-12-14 11:40:00,21.18,21.2,21.18,21.18,32540.67584480601,10.5553,10.5653,10.5553,10.5553,32540.6758
2006-12-14 11:45:00,21.18,21.18,21.16,21.17,39215.68627450981,10.5553,10.5553,10.5454,10.5504,39215.6863
2006-12-14 11:50:00,21.17,21.18,21.17,21.17,28646.91976081213,10.5504,10.5553,10.5504,10.5504,28646.9198
2006-12-14 11:55:00,21.17,21.21,21.17,21.2,62300.0973439021,10.5504,10.5703,10.5504,10.5653,62300.0973
2006-12-14 12:00:00,21.2,21.21,21.2,21.2,70365.73494646086,10.5653,10.5703,10.5653,10.5653,70365.7349
2006-12-14 12:05:00,21.21,21.21,21.17,21.18,62578.22277847309,10.5703,10.5703,10.5504,10.5553,62578.2228
2006-12-14 12:10:00,21.18,21.2,21.16,21.2,56181.33778334029,10.5553,10.5653,10.5454,10.5653,56181.3378
2006-12-14 12:15:00,21.19,21.2,21.17,21.17,50062.57822277848,10.5603,10.5653,10.5504,10.5504,50062.5782
2006-12-14 12:20:00,21.17,21.18,21.16,21.18,91225.14253928524,10.5504,10.5553,10.5454,10.5553,91225.1425
2006-12-14 12:25:00,21.18,21.21,21.17,21.21,85662.63384786539,10.5553,10.5703,10.5504,10.5703,85662.6338
2006-12-14 12:30:00,21.21,21.21,21.17,21.18,73981.36559588375,10.5703,10.5703,10.5504,10.5553,73981.3656
2006-12-14 12:35:00,21.19,21.2,21.18,21.18,43109.442358503686,10.5603,10.5653,10.5553,10.5553,43109.4424
2006-12-14 12:40:00,21.18,21.18,21.17,21.17,15018.773466833543,10.5553,10.5553,10.5504,10.5504,15018.7735
2006-12-14 12:45:00,21.17,21.17,21.16,21.16,40328.18801279378,10.5504,10.5504,10.5454,10.5454,40328.188
2006-12-14 12:50:00,21.16,21.16,21.13,21.14,61465.72104018913,10.5454,10.5454,10.5304,10.5354,61465.721
2006-12-14 12:55:00,21.15,21.16,21.14,21.16,43387.56779307468,10.5404,10.5454,10.5354,10.5454,43387.5678
2006-12-14 13:00:00,21.16,21.16,21.13,21.13,56737.58865248227,10.5454,10.5454,10.5304,10.5304,56737.5887
2006-12-14 13:05:00,21.13,21.15,21.13,21.14,68975.10777360591,10.5304,10.5404,10.5304,10.5354,68975.1078
2006-12-14 13:10:00,21.14,21.15,21.13,21.13,79543.87428730358,10.5354,10.5404,10.5304,10.5304,79543.8743
2006-12-14 13:15:00,21.13,21.18,21.13,21.18,63690.724516757065,10.5304,10.5553,10.5304,10.5553,63690.7245
2006-12-14 13:20:00,21.17,21.17,21.14,21.15,31150.04867195105,10.5504,10.5504,10.5354,10.5404,31150.0487
2006-12-14 13:25:00,21.15,21.16,21.15,21.15,29203.17062995411,10.5404,10.5454,10.5404,10.5404,29203.1706
2006-12-14 13:30:00,21.16,21.17,21.16,21.17,74815.74189959673,10.5454,10.5504,10.5454,10.5504,74815.7419
2006-12-14 13:35:00,21.17,21.17,21.15,21.15,36156.3064942289,10.5504,10.5504,10.5404,10.5404,36156.3065
2006-12-14 13:40:00,21.15,21.17,21.14,21.17,87331.38645529134,10.5404,10.5504,10.5354,10.5504,87331.3865
2006-12-14 13:45:00,21.17,21.18,21.16,21.17,48115.70018078154,10.5504,10.5553,10.5454,10.5504,48115.7002
2006-12-14 13:50:00,21.16,21.17,21.16,21.17,62021.97190933112,10.5454,10.5504,10.5454,10.5504,62021.9719
2006-12-14 13:55:00,21.17,21.18,21.16,21.17,39215.68627450981,10.5504,10.5553,10.5454,10.5504,39215.6863
2006-12-14 14:00:00,21.17,21.17,21.16,21.16,52009.45626477542,10.5504,10.5504,10.5454,10.5454,52009.4563
2006-12-14 14:05:00,21.16,21.16,21.16,21.16,71478.23668474483,10.5454,10.5454,10.5454,10.5454,71478.2367
2006-12-14 14:10:00,21.16,21.16,21.13,21.15,40884.43888193576,10.5454,10.5454,10.5304,10.5404,40884.4389
2006-12-14 14:15:00,21.15,21.15,21.14,21.15,42275.06605479072,10.5404,10.5404,10.5354,10.5404,42275.0661
2006-12-14 14:20:00,21.14,21.16,21.14,21.16,68975.10777360591,10.5354,10.5454,10.5354,10.5454,68975.1078
2006-12-14 14:25:00,21.16,21.16,21.15,21.15,43665.69322764567,10.5454,10.5454,10.5404,10.5404,43665.6932
2006-12-14 14:30:00,21.15,21.17,21.15,21.16,83993.88124043944,10.5404,10.5504,10.5404,10.5454,83993.8812
2006-12-14 14:35:00,21.16,21.18,21.16,21.17,70087.60951188987,10.5454,10.5553,10.5454,10.5504,70087.6095
2006-12-14 14:40:00,21.17,21.19,21.17,21.18,106522.04144068976,10.5504,10.5603,10.5504,10.5553,106522.0414
2006-12-14 14:45:00,21.18,21.19,21.17,21.17,39493.8117090808,10.5553,10.5603,10.5504,10.5504,39493.8117
2006-12-14 14:50:00,21.17,21.17,21.16,21.16,90112.64080100124,10.5504,10.5504,10.5454,10.5454,90112.6408
2006-12-14 14:55:00,21.16,21.17,21.16,21.17,98734.529272702,10.5454,10.5504,10.5454,10.5504,98734.5293
2006-12-14 15:00:00,21.17,21.18,21.16,21.16,112362.67556668058,10.5504,10.5553,10.5454,10.5454,112362.6756
2006-12-14 15:05:00,21.16,21.16,21.16,21.16,37268.80823251286,10.5454,10.5454,10.5454,10.5454,37268.8082
2006-12-14 15:10:00,21.16,21.17,21.16,21.16,108747.04491725768,10.5454,10.5504,10.5454,10.5454,108747.0449
2006-12-14 15:15:00,21.16,21.17,21.16,21.16,41440.68975107774,10.5454,10.5504,10.5454,10.5454,41440.6898
2006-12-14 15:20:00,21.16,21.17,21.15,21.16,94284.52231956614,10.5454,10.5504,10.5404,10.5454,94284.5223
2006-12-14 15:25:00,21.16,21.2,21.16,21.2,138228.3409817828,10.5454,10.5653,10.5454,10.5653,138228.341
2006-12-14 15:30:00,21.2,21.2,21.16,21.16,65915.727993325,10.5653,10.5653,10.5454,10.5454,65915.728
2006-12-14 15:35:00,21.16,21.17,21.16,21.16,128772.07620636908,10.5454,10.5504,10.5454,10.5454,128772.0762
2006-12-14 15:40:00,21.17,21.18,21.16,21.17,109303.29578639969,10.5504,10.5553,10.5454,10.5504,109303.2958
2006-12-14 15:45:00,21.17,21.17,21.15,21.15,263662.9119733,10.5504,10.5504,10.5404,10.5404,263662.912
2006-12-14 15:50:00,21.15,21.17,21.14,21.15,169378.38965373384,10.5404,10.5504,10.5354,10.5404,169378.3897
2006-12-14 15:55:00,21.16,21.17,21.14,21.17,105687.66513697678,10.5454,10.5504,10.5354,10.5504,105687.6651
2006-12-15 09:30:00,21.28,21.28,21.16,21.22,879432.6241134752,10.6052,10.6052,10.5454,10.5753,879432.6241
2006-12-15 09:35:00,21.24,21.26,21.22,21.22,107078.29230983174,10.5852,10.5952,10.5753,10.5753,107078.2923
2006-12-15 09:40:00,21.22,21.31,21.21,21.23,117925.18425810042,10.5753,10.6201,10.5703,10.5803,117925.1843
2006-12-15 09:45:00,21.22,21.25,21.2,21.21,62578.22277847309,10.5753,10.5902,10.5653,10.5703,62578.2228
2006-12-15 09:50:00,21.2,21.26,21.19,21.2,66750.10429703796,10.5653,10.5952,10.5603,10.5653,66750.1043
2006-12-15 09:55:00,21.2,21.24,21.13,21.21,60631.34473647615,10.5653,10.5852,10.5304,10.5703,60631.3447
2006-12-15 10:00:00,21.21,21.25,21.17,21.22,91781.3934084272,10.5703,10.5902,10.5504,10.5753,91781.3934
2006-12-15 10:05:00,21.22,21.24,21.21,21.24,102628.28535669588,10.5753,10.5852,10.5703,10.5852,102628.2854
2006-12-15 10:10:00,21.24,21.27,21.24,21.25,50896.95452649145,10.5852,10.6002,10.5852,10.5902,50896.9545
2006-12-15 10:15:00,21.25,21.26,21.24,21.25,47003.19844249757,10.5902,10.5952,10.5852,10.5902,47003.1984
2006-12-15 10:20:00,21.25,21.28,21.25,21.26,72868.86385759979,10.5902,10.6052,10.5902,10.5952,72868.8639
2006-12-15 10:25:00,21.27,21.27,21.23,21.23,47003.19844249757,10.6002,10.6002,10.5803,10.5803,47003.1984
2006-12-15 10:30:00,21.23,21.28,21.22,21.27,45612.57126964261,10.5803,10.6052,10.5753,10.6002,45612.5713
2006-12-15 10:35:00,21.27,21.29,21.26,21.29,34209.42845223196,10.6002,10.6102,10.5952,10.6102,34209.4285
2006-12-15 10:40:00,21.28,21.29,21.21,21.23,61187.59560561814,10.6052,10.6102,10.5703,10.5803,61187.5956
2006-12-15 10:45:00,21.22,21.22,21.16,21.22,68418.85690446392,10.5753,10.5753,10.5454,10.5753,68418.8569
2006-12-15 10:50:00,21.22,21.22,21.21,21.22,55068.83604505633,10.5753,10.5753,10.5703,10.5753,55068.836
2006-12-15 10:55:00,21.22,21.22,21.21,21.22,41440.68975107774,10.5753,10.5753,10.5703,10.5753,41440.6898
2006-12-15 11:00:00,21.22,21.24,21.21,21.24,37825.05910165485,10.5753,10.5852,10.5703,10.5852,37825.0591
2006-12-15 11:05:00,21.23,21.23,21.19,21.22,35043.80475594493,10.5803,10.5803,10.5603,10.5753,35043.8048
2006-12-15 11:10:00,21.21,21.22,21.18,21.19,45334.44583507162,10.5703,10.5753,10.5553,10.5603,45334.4458
2006-12-15 11:15:00,21.2,21.21,21.19,21.21,45334.44583507162,10.5653,10.5703,10.5603,10.5703,45334.4458
2006-12-15 11:20:00,21.21,21.21,21.19,21.2,26700.041718815188,10.5703,10.5703,10.5603,10.5653,26700.0417
2006-12-15 11:25:00,21.2,21.22,21.19,21.2,41440.68975107774,10.5653,10.5753,10.5603,10.5653,41440.6898
2006-12-15 11:30:00,21.2,21.22,21.18,21.21,36156.3064942289,10.5653,10.5753,10.5553,10.5703,36156.3065
2006-12-15 11:35:00,21.2,21.21,21.2,21.21,27256.29258795717,10.5653,10.5703,10.5653,10.5703,27256.2926
2006-12-15 11:40:00,21.21,21.21,21.18,21.18,29759.421499096094,10.5703,10.5703,10.5553,10.5553,29759.4215
2006-12-15 11:45:00,21.18,21.2,21.16,21.2,57015.71408705327,10.5553,10.5653,10.5454,10.5653,57015.7141
2006-12-15 11:50:00,21.2,21.2,21.18,21.2,32818.801279377,10.5653,10.5653,10.5553,10.5653,32818.8013
2006-12-15 11:55:00,21.2,21.23,21.2,21.23,46168.8221387846,10.5653,10.5803,10.5653,10.5803,46168.8221
2006-12-15 12:00:00,21.24,21.24,21.21,21.22,34765.679321373944,10.5852,10.5852,10.5703,10.5753,34765.6793
2006-12-15 12:05:00,21.23,21.23,21.18,21.2,52009.45626477542,10.5803,10.5803,10.5553,10.5653,52009.4563
2006-12-15 12:10:00,21.2,21.2,21.16,21.18,57293.83952162426,10.5653,10.5653,10.5454,10.5553,57293.8395
2006-12-15 12:15:00,21.18,21.2,21.18,21.2,38381.30997079684,10.5553,10.5653,10.5553,10.5653,38381.31
2006-12-15 12:20:00,21.2,21.22,21.17,21.17,57571.96495619525,10.5653,10.5753,10.5504,10.5504,57571.965
2006-12-15 12:25:00,21.17,21.23,21.17,21.23,56737.58865248227,10.5504,10.5803,10.5504,10.5803,56737.5887
2006-12-15 12:30:00,21.23,21.24,21.2,21.2,28925.04519538312,10.5803,10.5852,10.5653,10.5653,28925.0452
2006-12-15 12:35:00,21.2,21.2,21.19,21.19,50340.70365734947,10.5653,10.5653,10.5603,10.5603,50340.7037
2006-12-15 12:40:00,21.19,21.22,21.19,21.22,34209.42845223196,10.5603,10.5753,10.5603,10.5753,34209.4285
2006-12-15 12:45:00,21.22,21.23,21.21,21.22,41162.564316506745,10.5753,10.5803,10.5703,10.5753,41162.5643
2006-12-15 12:50:00,21.22,21.23,21.22,21.22,31706.299541093034,10.5753,10.5803,10.5753,10.5753,31706.2995
2006-12-15 12:55:00,21.22,21.23,21.21,21.21,27256.29258795717,10.5753,10.5803,10.5703,10.5703,27256.2926
2006-12-15 13:00:00,21.21,21.22,21.21,21.22,25309.41454596023,10.5703,10.5753,10.5703,10.5753,25309.4145
2006-12-15 13:05:00,21.22,21.22,21.21,21.22,29481.296064525104,10.5753,10.5753,10.5703,10.5753,29481.2961
2006-12-15 13:10:00,21.22,21.23,21.21,21.21,54790.71061048533,10.5753,10.5803,10.5703,10.5703,54790.7106
2006-12-15 13:15:00,21.21,21.21,21.2,21.21,31428.174106522045,10.5703,10.5703,10.5653,10.5703,31428.1741
2006-12-15 13:20:00,21.2,21.21,21.2,21.21,132387.70685579197,10.5653,10.5703,10.5653,10.5703,132387.7069
2006-12-15 13:25:00,21.21,21.21,21.19,21.19,37825.05910165485,10.5703,10.5703,10.5603,10.5603,37825.0591
2006-12-15 13:30:00,21.19,21.19,21.17,21.17,48393.82561535253,10.5603,10.5603,10.5504,10.5504,48393.8256
2006-12-15 13:35:00,21.17,21.17,21.16,21.17,78709.49798359061,10.5504,10.5504,10.5454,10.5504,78709.498
2006-12-15 13:40:00,21.17,21.17,21.15,21.15,82603.2540675845,10.5504,10.5504,10.5404,10.5404,82603.2541
2006-12-15 13:45:00,21.15,21.16,21.14,21.15,84550.13210958143,10.5404,10.5454,10.5354,10.5404,84550.1321
2006-12-15 13:50:00,21.15,21.15,21.13,21.15,39493.8117090808,10.5404,10.5404,10.5304,10.5404,39493.8117
2006-12-15 13:55:00,21.14,21.15,21.14,21.15,41162.564316506745,10.5354,10.5404,10.5354,10.5404,41162.5643
2006-12-15 14:00:00,21.15,21.15,21.14,21.15,48393.82561535253,10.5404,10.5404,10.5354,10.5404,48393.8256
2006-12-15 14:05:00,21.14,21.15,21.14,21.15,22250.034765679324,10.5354,10.5404,10.5354,10.5404,22250.0348
2006-12-15 14:10:00,21.15,21.15,21.11,21.12,84828.25754415242,10.5404,10.5404,10.5205,10.5254,84828.2575
2006-12-15 14:15:00,21.12,21.15,21.12,21.12,61187.59560561814,10.5254,10.5404,10.5254,10.5254,61187.5956
2006-12-15 14:20:00,21.12,21.12,21.11,21.11,37546.93366708386,10.5254,10.5254,10.5205,10.5205,37546.9337
2006-12-15 14:25:00,21.11,21.12,21.1,21.11,29759.421499096094,10.5205,10.5254,10.5155,10.5205,29759.4215
2006-12-15 14:30:00,21.11,21.13,21.11,21.13,36990.682797941874,10.5205,10.5304,10.5205,10.5304,36990.6828
2006-12-15 14:35:00,21.13,21.14,21.13,21.14,30593.79780280907,10.5304,10.5354,10.5304,10.5354,30593.7978
2006-12-15 14:40:00,21.15,21.15,21.13,21.15,31706.299541093034,10.5404,10.5404,10.5304,10.5404,31706.2995
2006-12-15 14:45:00,21.16,21.16,21.14,21.14,26143.790849673205,10.5454,10.5454,10.5354,10.5354,26143.7908
2006-12-15 14:50:00,21.13,21.14,21.13,21.13,20025.03128911139,10.5304,10.5354,10.5304,10.5304,20025.0313
2006-12-15 14:55:00,21.13,21.14,21.12,21.14,38381.30997079684,10.5304,10.5354,10.5254,10.5354,38381.31
2006-12-15 15:00:00,21.14,21.15,21.14,21.14,34765.679321373944,10.5354,10.5404,10.5354,10.5354,34765.6793
2006-12-15 15:05:00,21.15,21.15,21.13,21.13,49506.327353636494,10.5404,10.5404,10.5304,10.5304,49506.3274
2006-12-15 15:10:00,21.13,21.13,21.13,21.13,47003.19844249757,10.5304,10.5304,10.5304,10.5304,47003.1984
2006-12-15 15:15:00,21.13,21.14,21.12,21.14,29203.17062995411,10.5304,10.5354,10.5254,10.5354,29203.1706
2006-12-15 15:20:00,21.14,21.15,21.12,21.13,56737.58865248227,10.5354,10.5404,10.5254,10.5304,56737.5887
2006-12-15 15:25:00,21.13,21.14,21.12,21.13,49228.20191906551,10.5304,10.5354,10.5254,10.5304,49228.2019
2006-12-15 15:30:00,21.12,21.13,21.11,21.12,38103.18453622584,10.5254,10.5304,10.5205,10.5254,38103.1845
2006-12-15 15:35:00,21.12,21.12,21.06,21.07,119037.68599638436,10.5254,10.5254,10.4955,10.5005,119037.686
2006-12-15 15:40:00,21.06,21.1,21.06,21.09,63412.59908218607,10.4955,10.5155,10.4955,10.5105,63412.5991
2006-12-15 15:45:00,21.09,21.1,21.08,21.08,42275.06605479072,10.5105,10.5155,10.5055,10.5055,42275.0661
2006-12-15 15:50:00,21.09,21.11,21.08,21.09,67306.35516617996,10.5105,10.5205,10.5055,10.5105,67306.3552
2006-12-15 15:55:00,21.09,21.13,21.08,21.11,92893.89514671118,10.5105,10.5304,10.5055,10.5205,92893.8951
2006-12-18 09:30:00,21.1,21.11,21.07,21.08,65359.47712418301,10.5155,10.5205,10.5005,10.5055,65359.4771
2006-12-18 09:35:00,21.09,21.15,21.08,21.13,33931.30301766097,10.5105,10.5404,10.5055,10.5304,33931.303
2006-12-18 09:40:00,21.15,21.15,21.05,21.06,44500.06953135865,10.5404,10.5404,10.4906,10.4955,44500.0695
2006-12-18 09:45:00,21.07,21.08,21.03,21.08,53678.208872201365,10.5005,10.5055,10.4806,10.5055,53678.2089
2006-12-18 09:50:00,21.08,21.13,21.07,21.12,29203.17062995411,10.5055,10.5304,10.5005,10.5254,29203.1706
2006-12-18 09:55:00,21.12,21.17,21.12,21.16,57850.09039076624,10.5254,10.5504,10.5254,10.5454,57850.0904
2006-12-18 10:00:00,21.17,21.21,21.12,21.13,58406.34125990822,10.5504,10.5703,10.5254,10.5304,58406.3413
2006-12-18 10:05:00,21.13,21.14,21.11,21.13,23084.4110693923,10.5304,10.5354,10.5205,10.5304,23084.4111
2006-12-18 10:10:00,21.14,21.19,21.13,21.14,30593.79780280907,10.5354,10.5603,10.5304,10.5354,30593.7978
2006-12-18 10:15:00,21.15,21.2,21.15,21.18,25865.66541510221,10.5404,10.5653,10.5404,10.5553,25865.6654
2006-12-18 10:20:00,21.18,21.18,21.15,21.15,13071.895424836604,10.5553,10.5553,10.5404,10.5404,13071.8954
2006-12-18 10:25:00,21.15,21.16,21.13,21.15,22250.034765679324,10.5404,10.5454,10.5304,10.5404,22250.0348
2006-12-18 10:30:00,21.14,21.15,21.12,21.15,30871.923237380062,10.5354,10.5404,10.5254,10.5404,30871.9232
2006-12-18 10:35:00,21.15,21.16,21.15,21.16,34209.42845223196,10.5404,10.5454,10.5404,10.5454,34209.4285
2006-12-18 10:40:00,21.16,21.16,21.15,21.15,25587.539980531223,10.5454,10.5454,10.5404,10.5404,25587.54
2006-12-18 10:45:00,21.15,21.15,21.12,21.13,31428.174106522045,10.5404,10.5404,10.5254,10.5304,31428.1741
2006-12-18 10:50:00,21.13,21.14,21.12,21.14,17800.02781254346,10.5304,10.5354,10.5254,10.5354,17800.0278
2006-12-18 10:55:00,21.14,21.14,21.13,21.14,19746.9058545404,10.5354,10.5354,10.5304,10.5354,19746.9059
2006-12-18 11:00:00,21.14,21.15,21.1,21.1,40050.06257822278,10.5354,10.5404,10.5155,10.5155,40050.0626
2006-12-18 11:05:00,21.11,21.12,21.1,21.12,23640.66193853428,10.5205,10.5254,10.5155,10.5254,23640.6619
2006-12-18 11:10:00,21.12,21.13,21.12,21.12,11681.268251981644,10.5254,10.5304,10.5254,10.5254,11681.2683
2006-12-18 11:15:00,21.12,21.12,21.09,21.09,13628.146293978583,10.5254,10.5254,10.5105,10.5105,13628.1463
2006-12-18 11:20:00,21.09,21.13,21.09,21.13,31150.04867195105,10.5105,10.5304,10.5105,10.5304,31150.0487
2006-12-18 11:25:00,21.13,21.13,21.09,21.09,22528.16020025032,10.5304,10.5304,10.5105,10.5105,22528.1602
2006-12-18 11:30:00,21.09,21.1,21.09,21.1,40884.43888193576,10.5105,10.5155,10.5105,10.5155,40884.4389
2006-12-18 11:35:00,21.11,21.11,21.1,21.11,30593.79780280907,10.5205,10.5205,10.5155,10.5205,30593.7978
2006-12-18 11:40:00,21.11,21.11,21.08,21.08,41440.68975107774,10.5205,10.5205,10.5055,10.5055,41440.6898
2006-12-18 11:45:00,21.08,21.11,21.07,21.11,39215.68627450981,10.5055,10.5205,10.5005,10.5205,39215.6863
2006-12-18 11:50:00,21.1,21.13,21.1,21.13,11959.393686552636,10.5155,10.5304,10.5155,10.5304,11959.3937
2006-12-18 11:55:00,21.13,21.14,21.13,21.13,29759.421499096094,10.5304,10.5354,10.5304,10.5304,29759.4215
2006-12-18 12:00:00,21.13,21.13,21.08,21.09,45056.32040050063,10.5304,10.5304,10.5055,10.5105,45056.3204
2006-12-18 12:05:00,21.08,21.09,21.07,21.08,31706.299541093034,10.5055,10.5105,10.5005,10.5055,31706.2995
2006-12-18 12:10:00,21.08,21.09,21.07,21.07,62856.34821304409,10.5055,10.5105,10.5005,10.5005,62856.3482
2006-12-18 12:15:00,21.07,21.07,21.05,21.05,26421.916284244195,10.5005,10.5005,10.4906,10.4906,26421.9163
2006-12-18 12:20:00,21.05,21.05,21.04,21.04,11959.393686552636,10.4906,10.4906,10.4856,10.4856,11959.3937
2006-12-18 12:25:00,21.04,21.06,21.04,21.06,40328.18801279378,10.4856,10.4955,10.4856,10.4955,40328.188
2006-12-18 12:30:00,21.06,21.06,21.03,21.04,85662.63384786539,10.4955,10.4955,10.4806,10.4856,85662.6338
2006-12-18 12:35:00,21.04,21.07,21.04,21.07,10290.641079126686,10.4856,10.5005,10.4856,10.5005,10290.6411
2006-12-18 12:40:00,21.06,21.08,21.06,21.08,31428.174106522045,10.4955,10.5055,10.4955,10.5055,31428.1741
2006-12-18 12:45:00,21.09,21.12,21.09,21.12,9178.13934084272,10.5105,10.5254,10.5105,10.5254,9178.1393
2006-12-18 12:50:00,21.12,21.13,21.12,21.13,24753.163676818247,10.5254,10.5304,10.5254,10.5304,24753.1637
2006-12-18 12:55:00,21.13,21.13,21.11,21.12,81212.62689472953,10.5304,10.5304,10.5205,10.5254,81212.6269
2006-12-18 13:00:00,21.12,21.12,21.09,21.1,87331.38645529134,10.5254,10.5254,10.5105,10.5155,87331.3865
2006-12-18 13:05:00,21.1,21.11,21.08,21.11,61187.59560561814,10.5155,10.5205,10.5055,10.5205,61187.5956
2006-12-18 13:10:00,21.11,21.11,21.1,21.11,24753.163676818247,10.5205,10.5205,10.5155,10.5205,24753.1637
2006-12-18 13:15:00,21.11,21.11,21.11,21.11,39771.93714365179,10.5205,10.5205,10.5205,10.5205,39771.9371
2006-12-18 13:20:00,21.11,21.12,21.11,21.11,57015.71408705327,10.5205,10.5254,10.5205,10.5205,57015.7141
2006-12-18 13:25:00,21.11,21.11,21.1,21.1,38103.18453622584,10.5205,10.5205,10.5155,10.5155,38103.1845
2006-12-18 13:30:00,21.11,21.12,21.1,21.12,74259.49103045474,10.5205,10.5254,10.5155,10.5254,74259.491
2006-12-18 13:35:00,21.12,21.14,21.12,21.13,39771.93714365179,10.5254,10.5354,10.5254,10.5304,39771.9371
2006-12-18 13:40:00,21.13,21.14,21.13,21.14,34487.553886802954,10.5304,10.5354,10.5304,10.5354,34487.5539
2006-12-18 13:45:00,21.14,21.15,21.14,21.15,47003.19844249757,10.5354,10.5404,10.5354,10.5404,47003.1984
2006-12-18 13:50:00,21.15,21.16,21.12,21.12,55625.08691419831,10.5404,10.5454,10.5254,10.5254,55625.0869
2006-12-18 13:55:00,21.13,21.13,21.11,21.11,14740.648032262552,10.5304,10.5304,10.5205,10.5205,14740.648
2006-12-18 14:00:00,21.12,21.14,21.12,21.12,28925.04519538312,10.5254,10.5354,10.5254,10.5254,28925.0452
2006-12-18 14:05:00,21.13,21.13,21.11,21.11,19746.9058545404,10.5304,10.5304,10.5205,10.5205,19746.9059
2006-12-18 14:10:00,21.12,21.12,21.09,21.09,12237.519121123629,10.5254,10.5254,10.5105,10.5105,12237.5191
2006-12-18 14:15:00,21.1,21.12,21.1,21.11,38937.560839938815,10.5155,10.5254,10.5155,10.5205,38937.5608
2006-12-18 14:20:00,21.11,21.13,21.11,21.13,42553.19148936171,10.5205,10.5304,10.5205,10.5304,42553.1915
2006-12-18 14:25:00,21.13,21.14,21.13,21.14,53678.208872201365,10.5304,10.5354,10.5304,10.5354,53678.2089
2006-12-18 14:30:00,21.13,21.15,21.13,21.15,31706.299541093034,10.5304,10.5404,10.5304,10.5404,31706.2995
2006-12-18 14:35:00,21.14,21.14,21.12,21.12,16687.52607425949,10.5354,10.5354,10.5254,10.5254,16687.5261
2006-12-18 14:40:00,21.12,21.12,21.1,21.1,32262.550410235017,10.5254,10.5254,10.5155,10.5155,32262.5504
2006-12-18 14:45:00,21.09,21.1,21.05,21.05,31984.424975664027,10.5105,10.5155,10.4906,10.4906,31984.425
2006-12-18 14:50:00,21.05,21.06,21.03,21.04,45334.44583507162,10.4906,10.4955,10.4806,10.4856,45334.4458
2006-12-18 14:55:00,21.04,21.04,21.03,21.04,57571.96495619525,10.4856,10.4856,10.4806,10.4856,57571.965
2006-12-18 15:00:00,21.03,21.04,21.03,21.03,79543.87428730358,10.4806,10.4856,10.4806,10.4806,79543.8743
2006-12-18 15:05:00,21.03,21.05,21.03,21.04,82325.12863301349,10.4806,10.4906,10.4806,10.4856,82325.1286
2006-12-18 15:10:00,21.04,21.39,21.02,21.02,43943.81866221666,10.4856,10.66,10.4756,10.4756,43943.8187
2006-12-18 15:15:00,21.02,21.02,21.0,21.0,51453.20539563344,10.4756,10.4756,10.4656,10.4656,51453.2054
2006-12-18 15:20:00,21.0,21.0,20.99,21.0,67028.22973160897,10.4656,10.4656,10.4607,10.4656,67028.2297
2006-12-18 15:25:00,21.0,21.02,21.0,21.02,63690.724516757065,10.4656,10.4756,10.4656,10.4756,63690.7245
2006-12-18 15:30:00,21.02,21.04,21.01,21.04,89000.1390627173,10.4756,10.4856,10.4706,10.4856,89000.1391
2006-12-18 15:35:00,21.04,21.06,21.04,21.05,39215.68627450981,10.4856,10.4955,10.4856,10.4906,39215.6863
2006-12-18 15:40:00,21.06,21.07,21.05,21.06,32540.67584480601,10.4955,10.5005,10.4906,10.4955,32540.6758
2006-12-18 15:45:00,21.06,21.07,21.06,21.06,69531.35864274789,10.4955,10.5005,10.4955,10.4955,69531.3586
2006-12-18 15:50:00,21.06,21.06,21.02,21.02,74259.49103045474,10.4955,10.4955,10.4756,10.4756,74259.491
2006-12-18 15:55:00,21.02,21.03,20.98,21.03,101793.9090529829,10.4756,10.4806,10.4557,10.4806,101793.9091
2006-12-19 09:30:00,20.98,21.14,20.98,21.1,107634.54317897372,10.4557,10.5354,10.4557,10.5155,107634.5432
2006-12-19 09:35:00,21.1,21.17,21.09,21.12,113753.30273953556,10.5155,10.5504,10.5105,10.5254,113753.3027
2006-12-19 09:40:00,21.12,21.12,21.01,21.01,73981.36559588375,10.5254,10.5254,10.4706,10.4706,73981.3656
2006-12-19 09:45:00,21.02,21.07,20.99,21.07,84828.25754415242,10.4756,10.5005,10.4607,10.5005,84828.2575
2006-12-19 09:50:00,21.07,21.08,21.0,21.04,98178.27840356002,10.5005,10.5055,10.4656,10.4856,98178.2784
2006-12-19 09:55:00,21.04,21.05,20.97,20.97,157140.87053261022,10.4856,10.4906,10.4507,10.4507,157140.8705
2006-12-19 10:00:00,20.96,21.0,20.92,20.92,156028.36879432626,10.4457,10.4656,10.4258,10.4258,156028.3688
2006-12-19 10:05:00,20.92,20.94,20.88,20.91,170212.76595744683,10.4258,10.4357,10.4058,10.4208,170212.766
2006-12-19 10:10:00,20.91,20.93,20.88,20.91,120150.18773466836,10.4208,10.4308,10.4058,10.4208,120150.1877
2006-12-19 10:15:00,20.91,20.92,20.86,20.87,70087.60951188987,10.4208,10.4258,10.3959,10.4009,70087.6095
2006-12-19 10:20:00,20.86,20.89,20.85,20.89,110415.79752468364,10.3959,10.4108,10.3909,10.4108,110415.7975
2006-12-19 10:25:00,20.89,20.92,20.87,20.92,96509.52579613408,10.4108,10.4258,10.4009,10.4258,96509.5258
2006-12-19 10:30:00,20.92,20.93,20.89,20.91,31428.174106522045,10.4258,10.4308,10.4108,10.4208,31428.1741
2006-12-19 10:35:00,20.91,20.94,20.9,20.91,34487.553886802954,10.4208,10.4357,10.4158,10.4208,34487.5539
2006-12-19 10:40:00,20.91,20.91,20.89,20.89,33653.17758308998,10.4208,10.4208,10.4108,10.4108,33653.1776
2006-12-19 10:45:00,20.89,20.93,20.89,20.92,29481.296064525104,10.4108,10.4308,10.4108,10.4258,29481.2961
2006-12-19 10:50:00,20.93,20.97,20.92,20.97,75928.24363788069,10.4308,10.4507,10.4258,10.4507,75928.2436
2006-12-19 10:55:00,20.97,21.03,20.97,21.03,38937.560839938815,10.4507,10.4806,10.4507,10.4806,38937.5608
2006-12-19 11:00:00,21.03,21.08,21.03,21.07,41440.68975107774,10.4806,10.5055,10.4806,10.5005,41440.6898
2006-12-19 11:05:00,21.07,21.07,21.06,21.06,39493.8117090808,10.5005,10.5005,10.4955,10.4955,39493.8117
2006-12-19 11:10:00,21.06,21.07,21.01,21.02,33375.05214851898,10.4955,10.5005,10.4706,10.4756,33375.0521
2006-12-19 11:15:00,21.02,21.02,20.93,20.93,31150.04867195105,10.4756,10.4756,10.4308,10.4308,31150.0487
2006-12-19 11:20:00,20.94,20.95,20.92,20.94,28368.79432624113,10.4357,10.4407,10.4258,10.4357,28368.7943
2006-12-19 11:25:00,20.93,20.93,20.9,20.91,20025.03128911139,10.4308,10.4308,10.4158,10.4208,20025.0313
2006-12-19 11:30:00,20.92,20.95,20.92,20.95,23918.78737310527,10.4258,10.4407,10.4258,10.4407,23918.7874
2006-12-19 11:35:00,20.95,20.95,20.93,20.93,14184.397163120568,10.4407,10.4407,10.4308,10.4308,14184.3972
2006-12-19 11:40:00,20.93,20.96,20.93,20.96,22528.16020025032,10.4308,10.4457,10.4308,10.4457,22528.1602
2006-12-19 11:45:00,20.96,20.99,20.96,20.99,53956.33430677236,10.4457,10.4607,10.4457,10.4607,53956.3343
2006-12-19 11:50:00,20.99,21.0,20.97,20.98,51731.33083020442,10.4607,10.4656,10.4507,10.4557,51731.3308
2006-12-19 11:55:00,20.97,21.01,20.97,21.01,23362.53650396329,10.4507,10.4706,10.4507,10.4706,23362.5365
2006-12-19 12:00:00,21.01,21.07,21.01,21.05,41718.81518564873,10.4706,10.5005,10.4706,10.4906,41718.8152
2006-12-19 12:05:00,21.06,21.06,21.04,21.05,33931.30301766097,10.4955,10.4955,10.4856,10.4906,33931.303
2006-12-19 12:10:00,21.05,21.06,21.04,21.04,80100.12515644556,10.4906,10.4955,10.4856,10.4856,80100.1252
2006-12-19 12:15:00,21.04,21.04,21.01,21.03,18078.15324711445,10.4856,10.4856,10.4706,10.4806,18078.1532
2006-12-19 12:20:00,21.03,21.06,21.03,21.04,31428.174106522045,10.4806,10.4955,10.4806,10.4856,31428.1741
2006-12-19 12:25:00,21.04,21.08,21.04,21.07,92893.89514671118,10.4856,10.5055,10.4856,10.5005,92893.8951
2006-12-19 12:30:00,21.07,21.09,21.06,21.07,38381.30997079684,10.5005,10.5105,10.4955,10.5005,38381.31
2006-12-19 12:35:00,21.07,21.08,21.05,21.05,30037.546933667087,10.5005,10.5055,10.4906,10.4906,30037.5469
2006-12-19 12:40:00,21.05,21.06,21.05,21.06,18634.40411625643,10.4906,10.4955,10.4906,10.4955,18634.4041
2006-12-19 12:45:00,21.06,21.07,21.04,21.04,30315.67236823808,10.4955,10.5005,10.4856,10.4856,30315.6724
2006-12-19 12:50:00,21.05,21.07,21.05,21.07,10846.89194826867,10.4906,10.5005,10.4906,10.5005,10846.8919
2006-12-19 12:55:00,21.07,21.07,21.04,21.06,14184.397163120568,10.5005,10.5005,10.4856,10.4955,14184.3972
2006-12-19 13:00:00,21.06,21.06,21.04,21.05,6118.7595605618135,10.4955,10.4955,10.4856,10.4906,6118.7596
2006-12-19 13:05:00,21.04,21.04,21.03,21.03,18634.40411625643,10.4856,10.4856,10.4806,10.4806,18634.4041
2006-12-19 13:10:00,21.03,21.03,21.01,21.02,24196.912807676264,10.4806,10.4806,10.4706,10.4756,24196.9128
2006-12-19 13:15:00,21.02,21.03,21.02,21.03,17800.02781254346,10.4756,10.4806,10.4756,10.4806,17800.0278
2006-12-19 13:20:00,21.03,21.03,21.02,21.02,3337.5052148518985,10.4806,10.4806,10.4756,10.4756,3337.5052
2006-12-19 13:25:00,21.03,21.03,21.02,21.02,7787.512167987763,10.4806,10.4806,10.4756,10.4756,7787.5122
2006-12-19 13:30:00,21.02,21.02,21.01,21.01,13071.895424836604,10.4756,10.4756,10.4706,10.4706,13071.8954
2006-12-19 13:35:00,21.01,21.02,21.01,21.02,8900.01390627173,10.4706,10.4756,10.4706,10.4756,8900.0139
2006-12-19 13:40:00,21.02,21.07,21.02,21.06,31706.299541093034,10.4756,10.5005,10.4756,10.4955,31706.2995
2006-12-19 13:45:00,21.07,21.09,21.07,21.09,20303.156723682383,10.5005,10.5105,10.5005,10.5105,20303.1567
2006-12-19 13:50:00,21.09,21.09,21.07,21.07,14740.648032262552,10.5105,10.5105,10.5005,10.5005,14740.648
2006-12-19 13:55:00,21.07,21.1,21.07,21.09,29481.296064525104,10.5005,10.5155,10.5005,10.5105,29481.2961
2006-12-19 14:00:00,21.09,21.1,21.08,21.1,32262.550410235017,10.5105,10.5155,10.5055,10.5155,32262.5504
2006-12-19 14:05:00,21.1,21.14,21.09,21.11,46725.07300792658,10.5155,10.5354,10.5105,10.5205,46725.073
2006-12-19 14:10:00,21.11,21.13,21.11,21.12,37825.05910165485,10.5205,10.5304,10.5205,10.5254,37825.0591
2006-12-19 14:15:00,21.12,21.13,21.09,21.09,30871.923237380062,10.5254,10.5304,10.5105,10.5105,30871.9232
2006-12-19 14:20:00,21.09,21.11,21.08,21.1,25031.28911138924,10.5105,10.5205,10.5055,10.5155,25031.2891
2006-12-19 14:25:00,21.1,21.11,21.1,21.1,20303.156723682383,10.5155,10.5205,10.5155,10.5155,20303.1567
2006-12-19 14:30:00,21.1,21.1,21.09,21.09,26421.916284244195,10.5155,10.5155,10.5105,10.5105,26421.9163
2006-12-19 14:35:00,21.09,21.1,21.09,21.09,27534.418022528163,10.5105,10.5155,10.5105,10.5105,27534.418
2006-12-19 14:40:00,21.09,21.11,21.09,21.1,38381.30997079684,10.5105,10.5205,10.5105,10.5155,38381.31
2006-12-19 14:45:00,21.1,21.11,21.09,21.11,70921.98581560285,10.5155,10.5205,10.5105,10.5205,70921.9858
2006-12-19 14:50:00,21.11,21.13,21.11,21.13,76484.49450702267,10.5205,10.5304,10.5205,10.5304,76484.4945
2006-12-19 14:55:00,21.13,21.16,21.13,21.16,67306.35516617996,10.5304,10.5454,10.5304,10.5454,67306.3552
2006-12-19 15:00:00,21.17,21.18,21.15,21.15,86775.13558614936,10.5504,10.5553,10.5404,10.5404,86775.1356
2006-12-19 15:05:00,21.15,21.18,21.15,21.18,51175.079961062445,10.5404,10.5553,10.5404,10.5553,51175.08
2006-12-19 15:10:00,21.18,21.22,21.18,21.19,130440.82881379504,10.5553,10.5753,10.5553,10.5603,130440.8288
2006-12-19 15:15:00,21.18,21.19,21.16,21.17,33653.17758308998,10.5553,10.5603,10.5454,10.5504,33653.1776
2006-12-19 15:20:00,21.17,21.17,21.16,21.16,19190.65498539841,10.5504,10.5504,10.5454,10.5454,19190.655
2006-12-19 15:25:00,21.16,21.18,21.16,21.18,35043.80475594493,10.5454,10.5553,10.5454,10.5553,35043.8048
2006-12-19 15:30:00,21.18,21.18,21.17,21.18,81768.87776387151,10.5553,10.5553,10.5504,10.5553,81768.8778
2006-12-19 15:35:00,21.18,21.2,21.17,21.17,99847.03101098596,10.5553,10.5653,10.5504,10.5504,99847.031
2006-12-19 15:40:00,21.17,21.21,21.17,21.21,82881.37950215548,10.5504,10.5703,10.5504,10.5703,82881.3795
2006-12-19 15:45:00,21.21,21.22,21.21,21.22,115700.18078153249,10.5703,10.5753,10.5703,10.5753,115700.1808
2006-12-19 15:50:00,21.22,21.24,21.18,21.18,79265.74885273259,10.5753,10.5852,10.5553,10.5553,79265.7489
2006-12-19 15:55:00,21.19,21.21,21.17,21.19,75093.86733416772,10.5603,10.5703,10.5504,10.5603,75093.8673
2006-12-20 09:30:00,21.25,21.27,21.21,21.22,48950.07648449451,10.5902,10.6002,10.5703,10.5753,48950.0765
2006-12-20 09:35:00,21.23,21.24,21.2,21.21,39215.68627450981,10.5803,10.5852,10.5653,10.5703,39215.6863
2006-12-20 09:40:00,21.21,21.26,21.2,21.22,59240.7175636212,10.5703,10.5952,10.5653,10.5753,59240.7176
2006-12-20 09:45:00,21.23,21.24,21.22,21.23,19190.65498539841,10.5803,10.5852,10.5753,10.5803,19190.655
2006-12-20 09:50:00,21.23,21.34,21.23,21.34,152134.61271033238,10.5803,10.6351,10.5803,10.6351,152134.6127
2006-12-20 09:55:00,21.34,21.37,21.32,21.36,39215.68627450981,10.6351,10.65,10.6251,10.645,39215.6863
2006-12-20 10:00:00,21.35,21.38,21.33,21.33,36156.3064942289,10.6401,10.655,10.6301,10.6301,36156.3065
2006-12-20 10:05:00,21.32,21.33,21.29,21.29,43943.81866221666,10.6251,10.6301,10.6102,10.6102,43943.8187
2006-12-20 10:10:00,21.29,21.32,21.29,21.3,45334.44583507162,10.6102,10.6251,10.6102,10.6151,45334.4458
2006-12-20 10:15:00,21.29,21.29,21.27,21.27,25031.28911138924,10.6102,10.6102,10.6002,10.6002,25031.2891
2006-12-20 10:20:00,21.27,21.27,21.22,21.23,25309.41454596023,10.6002,10.6002,10.5753,10.5803,25309.4145
2006-12-20 10:25:00,21.24,21.25,21.21,21.21,27812.54345709916,10.5852,10.5902,10.5703,10.5703,27812.5435
2006-12-20 10:30:00,21.21,21.25,21.2,21.2,363231.8175497149,10.5703,10.5902,10.5653,10.5653,363231.8175
2006-12-20 10:35:00,21.2,21.2,21.17,21.19,28925.04519538312,10.5653,10.5653,10.5504,10.5603,28925.0452
2006-12-20 10:40:00,21.19,21.27,21.19,21.27,22806.285634821303,10.5603,10.6002,10.5603,10.6002,22806.2856
2006-12-20 10:45:00,21.26,21.26,21.24,21.26,27256.29258795717,10.5952,10.5952,10.5852,10.5952,27256.2926
2006-12-20 10:50:00,21.26,21.33,21.26,21.33,115700.18078153249,10.5952,10.6301,10.5952,10.6301,115700.1808
2006-12-20 10:55:00,21.33,21.33,21.3,21.32,54790.71061048533,10.6301,10.6301,10.6151,10.6251,54790.7106
2006-12-20 11:00:00,21.32,21.34,21.31,21.33,81768.87776387151,10.6251,10.6351,10.6201,10.6301,81768.8778
2006-12-20 11:05:00,21.33,21.35,21.31,21.33,56181.33778334029,10.6301,10.6401,10.6201,10.6301,56181.3378
2006-12-20 11:10:00,21.33,21.34,21.32,21.33,35600.05562508692,10.6301,10.6351,10.6251,10.6301,35600.0556
2006-12-20 11:15:00,21.33,21.33,21.3,21.32,33375.05214851898,10.6301,10.6301,10.6151,10.6251,33375.0521
2006-12-20 11:20:00,21.32,21.34,21.32,21.34,36156.3064942289,10.6251,10.6351,10.6251,10.6351,36156.3065
2006-12-20 11:25:00,21.35,21.35,21.3,21.31,71200.11125017384,10.6401,10.6401,10.6151,10.6201,71200.1113
2006-12-20 11:30:00,21.31,21.32,21.31,21.31,106243.91600611876,10.6201,10.6251,10.6201,10.6201,106243.916
2006-12-20 11:35:00,21.31,21.34,21.31,21.31,69253.2332081769,10.6201,10.6351,10.6201,10.6201,69253.2332
2006-12-20 11:40:00,21.31,21.34,21.3,21.34,106522.04144068976,10.6201,10.6351,10.6151,10.6351,106522.0414
2006-12-20 11:45:00,21.34,21.34,21.33,21.34,51453.20539563344,10.6351,10.6351,10.6301,10.6351,51453.2054
2006-12-20 11:50:00,21.33,21.37,21.33,21.36,68418.85690446392,10.6301,10.65,10.6301,10.645,68418.8569
2006-12-20 11:55:00,21.36,21.36,21.34,21.34,32540.67584480601,10.645,10.645,10.6351,10.6351,32540.6758
2006-12-20 12:00:00,21.34,21.35,21.33,21.34,29759.421499096094,10.6351,10.6401,10.6301,10.6351,29759.4215
2006-12-20 12:05:00,21.34,21.34,21.32,21.32,55068.83604505633,10.6351,10.6351,10.6251,10.6251,55068.836
2006-12-20 12:10:00,21.32,21.32,21.31,21.31,21971.90933110833,10.6251,10.6251,10.6201,10.6201,21971.9093
2006-12-20 12:15:00,21.32,21.32,21.3,21.3,23084.4110693923,10.6251,10.6251,10.6151,10.6151,23084.4111
2006-12-20 12:20:00,21.3,21.3,21.29,21.3,54790.71061048533,10.6151,10.6151,10.6102,10.6151,54790.7106
2006-12-20 12:25:00,21.3,21.3,21.27,21.27,54790.71061048533,10.6151,10.6151,10.6002,10.6002,54790.7106
2006-12-20 12:30:00,21.27,21.27,21.25,21.25,13906.271728549576,10.6002,10.6002,10.5902,10.5902,13906.2717
2006-12-20 12:35:00,21.25,21.25,21.21,21.25,59518.84299819219,10.5902,10.5902,10.5703,10.5902,59518.843
2006-12-20 12:40:00,21.25,21.25,21.22,21.22,34765.679321373944,10.5902,10.5902,10.5753,10.5753,34765.6793
2006-12-20 12:45:00,21.22,21.27,21.22,21.25,30871.923237380062,10.5753,10.6002,10.5753,10.5902,30871.9232
2006-12-20 12:50:00,21.25,21.26,21.24,21.26,30871.923237380062,10.5902,10.5952,10.5852,10.5952,30871.9232
2006-12-20 12:55:00,21.26,21.27,21.26,21.27,32818.801279377,10.5952,10.6002,10.5952,10.6002,32818.8013
2006-12-20 13:00:00,21.26,21.26,21.22,21.24,39215.68627450981,10.5952,10.5952,10.5753,10.5852,39215.6863
2006-12-20 13:05:00,21.24,21.25,21.22,21.23,31150.04867195105,10.5852,10.5902,10.5753,10.5803,31150.0487
2006-12-20 13:10:00,21.23,21.25,21.21,21.23,60909.47017104715,10.5803,10.5902,10.5703,10.5803,60909.4702
2006-12-20 13:15:00,21.23,21.25,21.22,21.25,21137.53302739536,10.5803,10.5902,10.5753,10.5902,21137.533
2006-12-20 13:20:00,21.25,21.25,21.22,21.22,37268.80823251286,10.5902,10.5902,10.5753,10.5753,37268.8082
2006-12-20 13:25:00,21.21,21.21,21.18,21.2,39493.8117090808,10.5703,10.5703,10.5553,10.5653,39493.8117
2006-12-20 13:30:00,21.2,21.2,21.18,21.2,25865.66541510221,10.5653,10.5653,10.5553,10.5653,25865.6654
2006-12-20 13:35:00,21.2,21.2,21.15,21.2,55903.2123487693,10.5653,10.5653,10.5404,10.5653,55903.2123
2006-12-20 13:40:00,21.2,21.2,21.18,21.18,18078.15324711445,10.5653,10.5653,10.5553,10.5553,18078.1532
2006-12-20 13:45:00,21.18,21.18,21.14,21.15,45890.6967042136,10.5553,10.5553,10.5354,10.5404,45890.6967
2006-12-20 13:50:00,21.15,21.18,21.15,21.18,10568.76651369768,10.5404,10.5553,10.5404,10.5553,10568.7665
2006-12-20 13:55:00,21.18,21.21,21.18,21.21,34209.42845223196,10.5553,10.5703,10.5553,10.5703,34209.4285
2006-12-20 14:00:00,21.21,21.22,21.2,21.21,38937.560839938815,10.5703,10.5753,10.5653,10.5703,38937.5608
2006-12-20 14:05:00,21.21,21.21,21.2,21.21,30037.546933667087,10.5703,10.5703,10.5653,10.5703,30037.5469
2006-12-20 14:10:00,21.21,21.22,21.21,21.22,56459.46321791128,10.5703,10.5753,10.5703,10.5753,56459.4632
2006-12-20 14:15:00,21.22,21.22,21.21,21.22,36156.3064942289,10.5753,10.5753,10.5703,10.5753,36156.3065
2006-12-20 14:20:00,21.22,21.25,21.22,21.25,41718.81518564873,10.5753,10.5902,10.5753,10.5902,41718.8152
2006-12-20 14:25:00,21.25,21.25,21.22,21.23,36712.557363370885,10.5902,10.5902,10.5753,10.5803,36712.5574
2006-12-20 14:30:00,21.23,21.26,21.23,21.25,86775.13558614936,10.5803,10.5952,10.5803,10.5902,86775.1356
2006-12-20 14:35:00,21.25,21.28,21.25,21.28,59796.968432763184,10.5902,10.6052,10.5902,10.6052,59796.9684
2006-12-20 14:40:00,21.28,21.3,21.28,21.29,43387.56779307468,10.6052,10.6151,10.6052,10.6102,43387.5678
2006-12-20 14:45:00,21.29,21.29,21.27,21.27,25865.66541510221,10.6102,10.6102,10.6002,10.6002,25865.6654
2006-12-20 14:50:00,21.27,21.3,21.26,21.3,38937.560839938815,10.6002,10.6151,10.5952,10.6151,38937.5608
2006-12-20 14:55:00,21.29,21.32,21.29,21.3,34765.679321373944,10.6102,10.6251,10.6102,10.6151,34765.6793
2006-12-20 15:00:00,21.29,21.3,21.27,21.3,22806.285634821303,10.6102,10.6151,10.6002,10.6151,22806.2856
2006-12-20 15:05:00,21.29,21.31,21.27,21.31,23918.78737310527,10.6102,10.6201,10.6002,10.6201,23918.7874
2006-12-20 15:10:00,21.31,21.31,21.27,21.27,15575.024335975526,10.6201,10.6201,10.6002,10.6002,15575.0243
2006-12-20 15:15:00,21.27,21.29,21.27,21.28,23640.66193853428,10.6002,10.6102,10.6002,10.6052,23640.6619
2006-12-20 15:20:00,21.27,21.28,21.26,21.26,13628.146293978583,10.6002,10.6052,10.5952,10.5952,13628.1463
2006-12-20 15:25:00,21.26,21.27,21.25,21.27,36712.557363370885,10.5952,10.6002,10.5902,10.6002,36712.5574
2006-12-20 15:30:00,21.27,21.27,21.26,21.26,50618.82909192046,10.6002,10.6002,10.5952,10.5952,50618.8291
2006-12-20 15:35:00,21.26,21.27,21.24,21.26,95675.14949242109,10.5952,10.6002,10.5852,10.5952,95675.1495
2006-12-20 15:40:00,21.26,21.26,21.23,21.25,110972.04839382562,10.5952,10.5952,10.5803,10.5902,110972.0484
2006-12-20 15:45:00,21.25,21.27,21.24,21.24,43943.81866221666,10.5902,10.6002,10.5852,10.5852,43943.8187
2006-12-20 15:50:00,21.24,21.24,21.21,21.21,68418.85690446392,10.5852,10.5852,10.5703,10.5703,68418.8569
2006-12-20 15:55:00,21.21,21.22,21.19,21.22,69531.35864274789,10.5703,10.5753,10.5603,10.5753,69531.3586
2006-12-21 09:30:00,21.23,21.23,21.17,21.2,46446.94757335559,10.5803,10.5803,10.5504,10.5653,46446.9476
2006-12-21 09:35:00,21.2,21.32,21.2,21.27,163815.88096231403,10.5653,10.6251,10.5653,10.6002,163815.881
2006-12-21 09:40:00,21.28,21.29,21.25,21.27,47559.44931163955,10.6052,10.6102,10.5902,10.6002,47559.4493
2006-12-21 09:45:00,21.27,21.29,21.24,21.25,14740.648032262552,10.6002,10.6102,10.5852,10.5902,14740.648
2006-12-21 09:50:00,21.26,21.29,21.24,21.28,41718.81518564873,10.5952,10.6102,10.5852,10.6052,41718.8152
2006-12-21 09:55:00,21.27,21.27,21.23,21.24,26143.790849673205,10.6002,10.6002,10.5803,10.5852,26143.7908
2006-12-21 10:00:00,21.22,21.24,21.22,21.24,14462.52259769156,10.5753,10.5852,10.5753,10.5852,14462.5226
2006-12-21 10:05:00,21.25,21.27,21.25,21.26,24475.03824224725,10.5902,10.6002,10.5902,10.5952,24475.0382
2006-12-21 10:10:00,21.26,21.26,21.24,21.24,8343.763037129745,10.5952,10.5952,10.5852,10.5852,8343.763
2006-12-21 10:15:00,21.25,21.25,21.22,21.23,26700.041718815188,10.5902,10.5902,10.5753,10.5803,26700.0417
2006-12-21 10:20:00,21.23,21.23,21.2,21.2,19746.9058545404,10.5803,10.5803,10.5653,10.5653,19746.9059
2006-12-21 10:25:00,21.2,21.21,21.18,21.2,29203.17062995411,10.5653,10.5703,10.5553,10.5653,29203.1706
2006-12-21 10:30:00,21.19,21.23,21.19,21.22,25031.28911138924,10.5603,10.5803,10.5603,10.5753,25031.2891
2006-12-21 10:35:00,21.22,21.23,21.21,21.22,18634.40411625643,10.5753,10.5803,10.5703,10.5753,18634.4041
2006-12-21 10:40:00,21.21,21.23,21.2,21.21,25309.41454596023,10.5703,10.5803,10.5653,10.5703,25309.4145
2006-12-21 10:45:00,21.21,21.21,21.16,21.18,27812.54345709916,10.5703,10.5703,10.5454,10.5553,27812.5435
2006-12-21 10:50:00,21.18,21.19,21.16,21.18,38659.43540536783,10.5553,10.5603,10.5454,10.5553,38659.4354
2006-12-21 10:55:00,21.18,21.19,21.16,21.16,24475.03824224725,10.5553,10.5603,10.5454,10.5454,24475.0382
2006-12-21 11:00:00,21.16,21.19,21.16,21.18,40050.06257822278,10.5454,10.5603,10.5454,10.5553,40050.0626
2006-12-21 11:05:00,21.18,21.21,21.17,21.21,41162.564316506745,10.5553,10.5703,10.5504,10.5703,41162.5643
2006-12-21 11:10:00,21.2,21.2,21.19,21.2,301766.09650952584,10.5653,10.5653,10.5603,10.5653,301766.0965
2006-12-21 11:15:00,21.2,21.2,21.19,21.19,31428.174106522045,10.5653,10.5653,10.5603,10.5603,31428.1741
2006-12-21 11:20:00,21.19,21.23,21.19,21.23,42831.316923932696,10.5603,10.5803,10.5603,10.5803,42831.3169
2006-12-21 11:25:00,21.23,21.23,21.2,21.2,36990.682797941874,10.5803,10.5803,10.5653,10.5653,36990.6828
2006-12-21 11:30:00,21.2,21.2,21.19,21.19,18634.40411625643,10.5653,10.5653,10.5603,10.5603,18634.4041
2006-12-21 11:35:00,21.19,21.21,21.18,21.21,35321.93019051592,10.5603,10.5703,10.5553,10.5703,35321.9302
2006-12-21 11:40:00,21.21,21.21,21.19,21.2,25587.539980531223,10.5703,10.5703,10.5603,10.5653,25587.54
2006-12-21 11:45:00,21.2,21.2,21.16,21.17,50062.57822277848,10.5653,10.5653,10.5454,10.5504,50062.5782
2006-12-21 11:50:00,21.17,21.18,21.15,21.16,51453.20539563344,10.5504,10.5553,10.5404,10.5454,51453.2054
2006-12-21 11:55:00,21.16,21.16,21.13,21.14,44778.19496592964,10.5454,10.5454,10.5304,10.5354,44778.195
2006-12-21 12:00:00,21.13,21.16,21.12,21.15,89834.51536643026,10.5304,10.5454,10.5254,10.5404,89834.5154
2006-12-21 12:05:00,21.15,21.15,21.12,21.13,38381.30997079684,10.5404,10.5404,10.5254,10.5304,38381.31
2006-12-21 12:10:00,21.13,21.14,21.12,21.13,26700.041718815188,10.5304,10.5354,10.5254,10.5304,26700.0417
2006-12-21 12:15:00,21.12,21.14,21.11,21.13,75093.86733416772,10.5254,10.5354,10.5205,10.5304,75093.8673
2006-12-21 12:20:00,21.13,21.14,21.12,21.14,41440.68975107774,10.5304,10.5354,10.5254,10.5354,41440.6898
2006-12-21 12:25:00,21.14,21.16,21.13,21.15,42831.316923932696,10.5354,10.5454,10.5304,10.5404,42831.3169
2006-12-21 12:30:00,21.15,21.15,21.13,21.13,47003.19844249757,10.5404,10.5404,10.5304,10.5304,47003.1984
2006-12-21 12:35:00,21.13,21.14,21.12,21.13,62300.0973439021,10.5304,10.5354,10.5254,10.5304,62300.0973
2006-12-21 12:40:00,21.13,21.16,21.13,21.15,32818.801279377,10.5304,10.5454,10.5304,10.5404,32818.8013
2006-12-21 12:45:00,21.15,21.17,21.15,21.16,31706.299541093034,10.5404,10.5504,10.5404,10.5454,31706.2995
2006-12-21 12:50:00,21.16,21.18,21.15,21.16,42275.06605479072,10.5454,10.5553,10.5404,10.5454,42275.0661
2006-12-21 12:55:00,21.16,21.16,21.16,21.16,4728.132387706856,10.5454,10.5454,10.5454,10.5454,4728.1324
2006-12-21 13:00:00,21.16,21.17,21.14,21.16,47559.44931163955,10.5454,10.5504,10.5354,10.5454,47559.4493
2006-12-21 13:05:00,21.16,21.18,21.15,21.18,19190.65498539841,10.5454,10.5553,10.5404,10.5553,19190.655
2006-12-21 13:10:00,21.18,21.19,21.17,21.18,33931.30301766097,10.5553,10.5603,10.5504,10.5553,33931.303
2006-12-21 13:15:00,21.19,21.19,21.17,21.17,57293.83952162426,10.5603,10.5603,10.5504,10.5504,57293.8395
2006-12-21 13:20:00,21.17,21.17,21.16,21.17,7509.386733416772,10.5504,10.5504,10.5454,10.5504,7509.3867
2006-12-21 13:25:00,21.16,21.18,21.16,21.18,17800.02781254346,10.5454,10.5553,10.5454,10.5553,17800.0278
2006-12-21 13:30:00,21.17,21.19,21.15,21.15,35600.05562508692,10.5504,10.5603,10.5404,10.5404,35600.0556
2006-12-21 13:35:00,21.16,21.16,21.15,21.16,20303.156723682383,10.5454,10.5454,10.5404,10.5454,20303.1567
2006-12-21 13:40:00,21.16,21.16,21.15,21.15,4450.006953135865,10.5454,10.5454,10.5404,10.5404,4450.007
2006-12-21 13:45:00,21.15,21.15,21.14,21.15,25865.66541510221,10.5404,10.5404,10.5354,10.5404,25865.6654
2006-12-21 13:50:00,21.15,21.16,21.14,21.15,34487.553886802954,10.5404,10.5454,10.5354,10.5404,34487.5539
2006-12-21 13:55:00,21.14,21.14,21.12,21.12,36712.557363370885,10.5354,10.5354,10.5254,10.5254,36712.5574
2006-12-21 14:00:00,21.12,21.13,21.12,21.13,28646.91976081213,10.5254,10.5304,10.5254,10.5304,28646.9198
2006-12-21 14:05:00,21.13,21.13,21.11,21.12,11959.393686552636,10.5304,10.5304,10.5205,10.5254,11959.3937
2006-12-21 14:10:00,21.11,21.12,21.11,21.11,13628.146293978583,10.5205,10.5254,10.5205,10.5205,13628.1463
2006-12-21 14:15:00,21.11,21.11,21.08,21.1,60353.21930190516,10.5205,10.5205,10.5055,10.5155,60353.2193
2006-12-21 14:20:00,21.09,21.11,21.08,21.11,33375.05214851898,10.5105,10.5205,10.5055,10.5205,33375.0521
2006-12-21 14:25:00,21.11,21.13,21.11,21.12,30037.546933667087,10.5205,10.5304,10.5205,10.5254,30037.5469
2006-12-21 14:30:00,21.12,21.13,21.1,21.13,48393.82561535253,10.5254,10.5304,10.5155,10.5304,48393.8256
2006-12-21 14:35:00,21.14,21.14,21.11,21.12,27256.29258795717,10.5354,10.5354,10.5205,10.5254,27256.2926
2006-12-21 14:40:00,21.11,21.12,21.11,21.11,23918.78737310527,10.5205,10.5254,10.5205,10.5205,23918.7874
2006-12-21 14:45:00,21.11,21.11,21.07,21.07,17243.776943401477,10.5205,10.5205,10.5005,10.5005,17243.7769
2006-12-21 14:50:00,21.07,21.08,21.04,21.06,72312.6129884578,10.5005,10.5055,10.4856,10.4955,72312.613
2006-12-21 14:55:00,21.06,21.07,21.05,21.07,34765.679321373944,10.4955,10.5005,10.4906,10.5005,34765.6793
2006-12-21 15:00:00,21.07,21.08,21.07,21.07,25587.539980531223,10.5005,10.5055,10.5005,10.5005,25587.54
2006-12-21 15:05:00,21.06,21.07,21.06,21.07,31706.299541093034,10.4955,10.5005,10.4955,10.5005,31706.2995
2006-12-21 15:10:00,21.07,21.1,21.07,21.09,41440.68975107774,10.5005,10.5155,10.5005,10.5105,41440.6898
2006-12-21 15:15:00,21.08,21.08,21.05,21.06,17243.776943401477,10.5055,10.5055,10.4906,10.4955,17243.7769
2006-12-21 15:20:00,21.06,21.06,21.04,21.04,33931.30301766097,10.4955,10.4955,10.4856,10.4856,33931.303
2006-12-21 15:25:00,21.04,21.04,21.04,21.04,24196.912807676264,10.4856,10.4856,10.4856,10.4856,24196.9128
2006-12-21 15:30:00,21.04,21.07,21.04,21.06,34487.553886802954,10.4856,10.5005,10.4856,10.4955,34487.5539
2006-12-21 15:35:00,21.06,21.07,21.05,21.06,14184.397163120568,10.4955,10.5005,10.4906,10.4955,14184.3972
2006-12-21 15:40:00,21.06,21.07,21.05,21.06,28646.91976081213,10.4955,10.5005,10.4906,10.4955,28646.9198
2006-12-21 15:45:00,21.06,21.09,21.06,21.09,49784.45278820748,10.4955,10.5105,10.4955,10.5105,49784.4528
2006-12-21 15:50:00,21.09,21.09,21.05,21.06,67584.48060075095,10.5105,10.5105,10.4906,10.4955,67584.4806
2006-12-21 15:55:00,21.06,21.08,21.06,21.06,60631.34473647615,10.4955,10.5055,10.4955,10.4955,60631.3447
2006-12-22 09:30:00,21.14,21.21,21.08,21.21,62300.0973439021,10.5354,10.5703,10.5055,10.5703,62300.0973
2006-12-22 09:35:00,21.21,21.21,21.18,21.18,52843.83256848839,10.5703,10.5703,10.5553,10.5553,52843.8326
2006-12-22 09:40:00,21.18,21.18,21.1,21.16,80656.37602558755,10.5553,10.5553,10.5155,10.5454,80656.376
2006-12-22 09:45:00,21.14,21.16,21.09,21.16,103462.66166040883,10.5354,10.5454,10.5105,10.5454,103462.6617
2006-12-22 09:50:00,21.16,21.2,21.13,21.18,79265.74885273259,10.5454,10.5653,10.5304,10.5553,79265.7489
2006-12-22 09:55:00,21.19,21.25,21.19,21.23,78153.24711444862,10.5603,10.5902,10.5603,10.5803,78153.2471
2006-12-22 10:00:00,21.25,21.3,21.25,21.26,111806.4246975386,10.5902,10.6151,10.5902,10.5952,111806.4247
2006-12-22 10:05:00,21.26,21.3,21.25,21.27,109303.29578639969,10.5952,10.6151,10.5902,10.6002,109303.2958
2006-12-22 10:10:00,21.27,21.3,21.26,21.27,62856.34821304409,10.6002,10.6151,10.5952,10.6002,62856.3482
2006-12-22 10:15:00,21.27,21.3,21.24,21.27,66471.97886246697,10.6002,10.6151,10.5852,10.6002,66471.9789
2006-12-22 10:20:00,21.28,21.31,21.27,21.3,70087.60951188987,10.6052,10.6201,10.6002,10.6151,70087.6095
2006-12-22 10:25:00,21.3,21.31,21.29,21.31,83159.50493672647,10.6151,10.6201,10.6102,10.6201,83159.5049
2006-12-22 10:30:00,21.3,21.3,21.26,21.28,53678.208872201365,10.6151,10.6151,10.5952,10.6052,53678.2089
2006-12-22 10:35:00,21.28,21.29,21.25,21.26,41996.94062021972,10.6052,10.6102,10.5902,10.5952,41996.9406
2006-12-22 10:40:00,21.25,21.26,21.23,21.24,36712.557363370885,10.5902,10.5952,10.5803,10.5852,36712.5574
2006-12-22 10:45:00,21.23,21.23,21.21,21.23,33653.17758308998,10.5803,10.5803,10.5703,10.5803,33653.1776
2006-12-22 10:50:00,21.24,21.27,21.24,21.26,28368.79432624113,10.5852,10.6002,10.5852,10.5952,28368.7943
2006-12-22 10:55:00,21.26,21.27,21.24,21.24,43387.56779307468,10.5952,10.6002,10.5852,10.5852,43387.5678
2006-12-22 11:00:00,21.26,21.26,21.24,21.25,48671.95104992352,10.5952,10.5952,10.5852,10.5902,48671.951
2006-12-22 11:05:00,21.24,21.24,21.22,21.22,43665.69322764567,10.5852,10.5852,10.5753,10.5753,43665.6932
2006-12-22 11:10:00,21.22,21.22,21.18,21.19,45056.32040050063,10.5753,10.5753,10.5553,10.5603,45056.3204
2006-12-22 11:15:00,21.18,21.18,21.15,21.15,62856.34821304409,10.5553,10.5553,10.5404,10.5404,62856.3482
2006-12-22 11:20:00,21.15,21.15,21.12,21.12,89000.1390627173,10.5404,10.5404,10.5254,10.5254,89000.1391
2006-12-22 11:25:00,21.11,21.11,21.09,21.1,42553.19148936171,10.5205,10.5205,10.5105,10.5155,42553.1915
2006-12-22 11:30:00,21.1,21.14,21.1,21.14,41718.81518564873,10.5155,10.5354,10.5155,10.5354,41718.8152
2006-12-22 11:35:00,21.14,21.15,21.12,21.15,30037.546933667087,10.5354,10.5404,10.5254,10.5404,30037.5469
2006-12-22 11:40:00,21.15,21.17,21.15,21.16,46168.8221387846,10.5404,10.5504,10.5404,10.5454,46168.8221
2006-12-22 11:45:00,21.16,21.16,21.12,21.14,37268.80823251286,10.5454,10.5454,10.5254,10.5354,37268.8082
2006-12-22 11:50:00,21.13,21.14,21.09,21.11,39771.93714365179,10.5304,10.5354,10.5105,10.5205,39771.9371
2006-12-22 11:55:00,21.11,21.13,21.11,21.12,36156.3064942289,10.5205,10.5304,10.5205,10.5254,36156.3065
2006-12-22 12:00:00,21.12,21.12,21.09,21.12,47559.44931163955,10.5254,10.5254,10.5105,10.5254,47559.4493
2006-12-22 12:05:00,21.12,21.12,21.04,21.06,178556.52899457657,10.5254,10.5254,10.4856,10.4955,178556.529
2006-12-22 12:10:00,21.07,21.07,21.03,21.03,134890.8357669309,10.5005,10.5005,10.4806,10.4806,134890.8358
2006-12-22 12:15:00,21.04,21.04,21.01,21.03,269503.5460992908,10.4856,10.4856,10.4706,10.4806,269503.5461
2006-12-22 12:20:00,21.03,21.03,21.02,21.02,48393.82561535253,10.4806,10.4806,10.4756,10.4756,48393.8256
2006-12-22 12:25:00,21.02,21.03,21.0,21.0,47003.19844249757,10.4756,10.4806,10.4656,10.4656,47003.1984
2006-12-22 12:30:00,20.99,21.02,20.99,21.02,54512.58517591434,10.4607,10.4756,10.4607,10.4756,54512.5852
2006-12-22 12:35:00,21.02,21.07,21.01,21.07,105131.4142678348,10.4756,10.5005,10.4706,10.5005,105131.4143
2006-12-22 12:40:00,21.07,21.1,21.07,21.1,23918.78737310527,10.5005,10.5155,10.5005,10.5155,23918.7874
2006-12-22 12:45:00,21.09,21.12,21.09,21.12,21971.90933110833,10.5105,10.5254,10.5105,10.5254,21971.9093
2006-12-22 12:50:00,21.12,21.14,21.12,21.14,30871.923237380062,10.5254,10.5354,10.5254,10.5354,30871.9232
2006-12-22 12:55:00,21.13,21.14,21.13,21.13,23640.66193853428,10.5304,10.5354,10.5304,10.5304,23640.6619
2006-12-22 13:00:00,21.13,21.16,21.13,21.15,37268.80823251286,10.5304,10.5454,10.5304,10.5404,37268.8082
2006-12-22 13:05:00,21.15,21.16,21.13,21.15,21137.53302739536,10.5404,10.5454,10.5304,10.5404,21137.533
2006-12-22 13:10:00,21.15,21.16,21.14,21.15,21693.78389653734,10.5404,10.5454,10.5354,10.5404,21693.7839
2006-12-22 13:15:00,21.15,21.16,21.15,21.16,24196.912807676264,10.5404,10.5454,10.5404,10.5454,24196.9128
2006-12-22 13:20:00,21.16,21.18,21.16,21.16,18078.15324711445,10.5454,10.5553,10.5454,10.5454,18078.1532
2006-12-22 13:25:00,21.16,21.16,21.15,21.16,15296.898901404536,10.5454,10.5454,10.5404,10.5454,15296.8989
2006-12-22 13:30:00,21.16,21.17,21.15,21.17,16687.52607425949,10.5454,10.5504,10.5404,10.5504,16687.5261
2006-12-22 13:35:00,21.17,21.2,21.17,21.19,39493.8117090808,10.5504,10.5653,10.5504,10.5603,39493.8117
2006-12-22 13:40:00,21.18,21.18,21.17,21.18,21971.90933110833,10.5553,10.5553,10.5504,10.5553,21971.9093
2006-12-22 13:45:00,21.18,21.18,21.17,21.18,26700.041718815188,10.5553,10.5553,10.5504,10.5553,26700.0417
2006-12-22 13:50:00,21.18,21.21,21.18,21.19,56737.58865248227,10.5553,10.5703,10.5553,10.5603,56737.5887
2006-12-22 13:55:00,21.2,21.21,21.19,21.2,25587.539980531223,10.5653,10.5703,10.5603,10.5653,25587.54
2006-12-22 14:00:00,21.2,21.2,21.17,21.18,28646.91976081213,10.5653,10.5653,10.5504,10.5553,28646.9198
2006-12-22 14:05:00,21.18,21.2,21.18,21.19,30037.546933667087,10.5553,10.5653,10.5553,10.5603,30037.5469
2006-12-22 14:10:00,21.19,21.19,21.17,21.18,19190.65498539841,10.5603,10.5603,10.5504,10.5553,19190.655
2006-12-22 14:15:00,21.18,21.18,21.16,21.18,33375.05214851898,10.5553,10.5553,10.5454,10.5553,33375.0521
2006-12-22 14:20:00,21.18,21.21,21.17,21.17,48671.95104992352,10.5553,10.5703,10.5504,10.5504,48671.951
2006-12-22 14:25:00,21.16,21.2,21.16,21.19,33653.17758308998,10.5454,10.5653,10.5454,10.5603,33653.1776
2006-12-22 14:30:00,21.2,21.2,21.16,21.18,34209.42845223196,10.5653,10.5653,10.5454,10.5553,34209.4285
2006-12-22 14:35:00,21.18,21.19,21.17,21.17,34487.553886802954,10.5553,10.5603,10.5504,10.5504,34487.5539
2006-12-22 14:40:00,21.17,21.21,21.16,21.21,21137.53302739536,10.5504,10.5703,10.5454,10.5703,21137.533
2006-12-22 14:45:00,21.2,21.2,21.2,21.2,22528.16020025032,10.5653,10.5653,10.5653,10.5653,22528.1602
2006-12-22 14:50:00,21.2,21.21,21.2,21.21,31706.299541093034,10.5653,10.5703,10.5653,10.5703,31706.2995
2006-12-22 14:55:00,21.21,21.21,21.18,21.19,33375.05214851898,10.5703,10.5703,10.5553,10.5603,33375.0521
2006-12-22 15:00:00,21.19,21.21,21.19,21.2,25031.28911138924,10.5603,10.5703,10.5603,10.5653,25031.2891
2006-12-22 15:05:00,21.2,21.2,21.19,21.2,22250.034765679324,10.5653,10.5653,10.5603,10.5653,22250.0348
2006-12-22 15:10:00,21.2,21.21,21.2,21.2,26421.916284244195,10.5653,10.5703,10.5653,10.5653,26421.9163
2006-12-22 15:15:00,21.2,21.21,21.17,21.17,23084.4110693923,10.5653,10.5703,10.5504,10.5504,23084.4111
2006-12-22 15:20:00,21.17,21.18,21.17,21.17,35878.18105965791,10.5504,10.5553,10.5504,10.5504,35878.1811
2006-12-22 15:25:00,21.17,21.17,21.15,21.16,58406.34125990822,10.5504,10.5504,10.5404,10.5454,58406.3413
2006-12-22 15:30:00,21.16,21.16,21.13,21.14,43109.442358503686,10.5454,10.5454,10.5304,10.5354,43109.4424
2006-12-22 15:35:00,21.14,21.15,21.14,21.15,57015.71408705327,10.5354,10.5404,10.5354,10.5404,57015.7141
2006-12-22 15:40:00,21.15,21.17,21.14,21.16,22806.285634821303,10.5404,10.5504,10.5354,10.5454,22806.2856
2006-12-22 15:45:00,21.16,21.16,21.13,21.14,37546.93366708386,10.5454,10.5454,10.5304,10.5354,37546.9337
2006-12-22 15:50:00,21.15,21.15,21.1,21.12,52009.45626477542,10.5404,10.5404,10.5155,10.5254,52009.4563
2006-12-22 15:55:00,21.12,21.15,21.12,21.12,57850.09039076624,10.5254,10.5404,10.5254,10.5254,57850.0904
2006-12-26 09:30:00,21.03,21.11,21.03,21.08,53956.33430677236,10.4806,10.5205,10.4806,10.5055,53956.3343
2006-12-26 09:35:00,21.11,21.11,21.02,21.07,15575.024335975526,10.5205,10.5205,10.4756,10.5005,15575.0243
2006-12-26 09:40:00,21.07,21.11,21.04,21.11,26143.790849673205,10.5005,10.5205,10.4856,10.5205,26143.7908
2006-12-26 09:45:00,21.11,21.2,21.09,21.17,27812.54345709916,10.5205,10.5653,10.5105,10.5504,27812.5435
2006-12-26 09:50:00,21.17,21.2,21.16,21.17,43943.81866221666,10.5504,10.5653,10.5454,10.5504,43943.8187
2006-12-26 09:55:00,21.18,21.2,21.14,21.15,63690.724516757065,10.5553,10.5653,10.5354,10.5404,63690.7245
2006-12-26 10:00:00,21.15,21.18,21.15,21.15,11125.017382839662,10.5404,10.5553,10.5404,10.5404,11125.0174
2006-12-26 10:05:00,21.15,21.18,21.15,21.15,7787.512167987763,10.5404,10.5553,10.5404,10.5404,7787.5122
2006-12-26 10:10:00,21.15,21.15,21.12,21.13,11959.393686552636,10.5404,10.5404,10.5254,10.5304,11959.3937
2006-12-26 10:15:00,21.13,21.13,21.11,21.12,11681.268251981644,10.5304,10.5304,10.5205,10.5254,11681.2683
2006-12-26 10:20:00,21.13,21.13,21.11,21.11,13350.020859407594,10.5304,10.5304,10.5205,10.5205,13350.0209
2006-12-26 10:25:00,21.11,21.16,21.11,21.14,8900.01390627173,10.5205,10.5454,10.5205,10.5354,8900.0139
2006-12-26 10:30:00,21.13,21.16,21.13,21.15,11125.017382839662,10.5304,10.5454,10.5304,10.5404,11125.0174
2006-12-26 10:35:00,21.15,21.19,21.15,21.19,13628.146293978583,10.5404,10.5603,10.5404,10.5603,13628.1463
2006-12-26 10:40:00,21.18,21.18,21.16,21.17,13628.146293978583,10.5553,10.5553,10.5454,10.5504,13628.1463
2006-12-26 10:45:00,21.17,21.17,21.15,21.15,16687.52607425949,10.5504,10.5504,10.5404,10.5404,16687.5261
2006-12-26 10:50:00,21.15,21.17,21.15,21.17,21137.53302739536,10.5404,10.5504,10.5404,10.5504,21137.533
2006-12-26 10:55:00,21.17,21.17,21.16,21.16,11403.142817410651,10.5504,10.5504,10.5454,10.5454,11403.1428
2006-12-26 11:00:00,21.15,21.15,21.13,21.15,9734.390209984704,10.5404,10.5404,10.5304,10.5404,9734.3902
2006-12-26 11:05:00,21.16,21.18,21.16,21.18,25309.41454596023,10.5454,10.5553,10.5454,10.5553,25309.4145
2006-12-26 11:10:00,21.18,21.18,21.17,21.17,25309.41454596023,10.5553,10.5553,10.5504,10.5504,25309.4145
2006-12-26 11:15:00,21.17,21.17,21.16,21.16,3615.63064942289,10.5504,10.5504,10.5454,10.5454,3615.6306
2006-12-26 11:20:00,21.16,21.16,21.14,21.15,16409.4006396885,10.5454,10.5454,10.5354,10.5404,16409.4006
2006-12-26 11:25:00,21.15,21.17,21.14,21.17,6396.884995132806,10.5404,10.5504,10.5354,10.5504,6396.885
2006-12-26 11:30:00,21.17,21.18,21.17,21.18,23362.53650396329,10.5504,10.5553,10.5504,10.5553,23362.5365
2006-12-26 11:35:00,21.18,21.18,21.18,21.18,13071.895424836604,10.5553,10.5553,10.5553,10.5553,13071.8954
2006-12-26 11:40:00,21.18,21.18,21.17,21.18,16687.52607425949,10.5553,10.5553,10.5504,10.5553,16687.5261
2006-12-26 11:45:00,21.18,21.18,21.16,21.16,32262.550410235017,10.5553,10.5553,10.5454,10.5454,32262.5504
2006-12-26 11:50:00,21.16,21.16,21.15,21.16,17800.02781254346,10.5454,10.5454,10.5404,10.5454,17800.0278
2006-12-26 11:55:00,21.16,21.16,21.16,21.16,3893.7560839938815,10.5454,10.5454,10.5454,10.5454,3893.7561
2006-12-26 12:00:00,21.16,21.17,21.16,21.16,14184.397163120568,10.5454,10.5504,10.5454,10.5454,14184.3972
2006-12-26 12:05:00,21.16,21.16,21.15,21.15,8065.637602558754,10.5454,10.5454,10.5404,10.5404,8065.6376
2006-12-26 12:10:00,21.16,21.16,21.15,21.16,4171.881518564873,10.5454,10.5454,10.5404,10.5454,4171.8815
2006-12-26 12:15:00,21.16,21.17,21.16,21.16,16131.275205117508,10.5454,10.5504,10.5454,10.5454,16131.2752
2006-12-26 12:20:00,21.17,21.18,21.17,21.17,8900.01390627173,10.5504,10.5553,10.5504,10.5504,8900.0139
2006-12-26 12:25:00,21.17,21.18,21.17,21.17,18634.40411625643,10.5504,10.5553,10.5504,10.5504,18634.4041
2006-12-26 12:30:00,21.17,21.17,21.16,21.16,1668.7526074259492,10.5504,10.5504,10.5454,10.5454,1668.7526
2006-12-26 12:35:00,21.16,21.17,21.16,21.16,7787.512167987763,10.5454,10.5504,10.5454,10.5454,7787.5122
2006-12-26 12:40:00,21.16,21.16,21.16,21.16,1946.8780419969407,10.5454,10.5454,10.5454,10.5454,1946.878
2006-12-26 12:45:00,21.16,21.16,21.16,21.16,4171.881518564873,10.5454,10.5454,10.5454,10.5454,4171.8815
2006-12-26 12:50:00,21.16,21.18,21.15,21.16,29481.296064525104,10.5454,10.5553,10.5404,10.5454,29481.2961
2006-12-26 12:55:00,21.16,21.16,21.16,21.16,43943.81866221666,10.5454,10.5454,10.5454,10.5454,43943.8187
2006-12-26 13:00:00,21.16,21.16,21.16,21.16,26700.041718815188,10.5454,10.5454,10.5454,10.5454,26700.0417
2006-12-26 13:05:00,21.16,21.16,21.15,21.15,11125.017382839662,10.5454,10.5454,10.5404,10.5404,11125.0174
2006-12-26 13:10:00,21.15,21.15,21.15,21.15,4728.132387706856,10.5404,10.5404,10.5404,10.5404,4728.1324
2006-12-26 13:15:00,21.16,21.16,21.16,21.16,11681.268251981644,10.5454,10.5454,10.5454,10.5454,11681.2683
2006-12-26 13:20:00,21.16,21.16,21.14,21.15,20859.40759282437,10.5454,10.5454,10.5354,10.5404,20859.4076
2006-12-26 13:25:00,21.15,21.16,21.15,21.16,8900.01390627173,10.5404,10.5454,10.5404,10.5454,8900.0139
2006-12-26 13:30:00,21.15,21.16,21.15,21.15,6675.010429703797,10.5404,10.5454,10.5404,10.5404,6675.0104
2006-12-26 13:35:00,21.16,21.16,21.15,21.16,5284.38325684884,10.5454,10.5454,10.5404,10.5454,5284.3833
2006-12-26 13:40:00,21.16,21.16,21.16,21.16,4728.132387706856,10.5454,10.5454,10.5454,10.5454,4728.1324
2006-12-26 13:45:00,21.16,21.17,21.15,21.16,28368.79432624113,10.5454,10.5504,10.5404,10.5454,28368.7943
2006-12-26 13:50:00,21.17,21.17,21.16,21.16,12237.519121123629,10.5504,10.5504,10.5454,10.5454,12237.5191
2006-12-26 13:55:00,21.16,21.16,21.16,21.16,9178.13934084272,10.5454,10.5454,10.5454,10.5454,9178.1393
2006-12-26 14:00:00,21.16,21.16,21.16,21.16,11403.142817410651,10.5454,10.5454,10.5454,10.5454,11403.1428
2006-12-26 14:05:00,21.16,21.16,21.16,21.16,19746.9058545404,10.5454,10.5454,10.5454,10.5454,19746.9059
2006-12-26 14:10:00,21.16,21.16,21.16,21.16,16131.275205117508,10.5454,10.5454,10.5454,10.5454,16131.2752
2006-12-26 14:15:00,21.16,21.17,21.16,21.16,17243.776943401477,10.5454,10.5504,10.5454,10.5454,17243.7769
2006-12-26 14:20:00,21.16,21.16,21.16,21.16,8621.888471700739,10.5454,10.5454,10.5454,10.5454,8621.8885
2006-12-26 14:25:00,21.16,21.16,21.16,21.16,14184.397163120568,10.5454,10.5454,10.5454,10.5454,14184.3972
2006-12-26 14:30:00,21.16,21.16,21.16,21.16,13350.020859407594,10.5454,10.5454,10.5454,10.5454,13350.0209
2006-12-26 14:35:00,21.16,21.16,21.15,21.16,27534.418022528163,10.5454,10.5454,10.5404,10.5454,27534.418
2006-12-26 14:40:00,21.16,21.16,21.16,21.16,11681.268251981644,10.5454,10.5454,10.5454,10.5454,11681.2683
2006-12-26 14:45:00,21.16,21.16,21.16,21.16,18912.529550827425,10.5454,10.5454,10.5454,10.5454,18912.5296
2006-12-26 14:50:00,21.16,21.16,21.15,21.15,30871.923237380062,10.5454,10.5454,10.5404,10.5404,30871.9232
2006-12-26 14:55:00,21.15,21.16,21.14,21.15,15018.773466833543,10.5404,10.5454,10.5354,10.5404,15018.7735
2006-12-26 15:00:00,21.15,21.16,21.15,21.15,10290.641079126686,10.5404,10.5454,10.5404,10.5404,10290.6411
2006-12-26 15:05:00,21.16,21.16,21.15,21.16,17521.902377972467,10.5454,10.5454,10.5404,10.5454,17521.9024
2006-12-26 15:10:00,21.15,21.16,21.15,21.16,10290.641079126686,10.5404,10.5454,10.5404,10.5454,10290.6411
2006-12-26 15:15:00,21.16,21.16,21.16,21.16,28090.668891670142,10.5454,10.5454,10.5454,10.5454,28090.6689
2006-12-26 15:20:00,21.16,21.16,21.15,21.16,34209.42845223196,10.5454,10.5454,10.5404,10.5454,34209.4285
2006-12-26 15:25:00,21.16,21.16,21.15,21.16,16965.651508830484,10.5454,10.5454,10.5404,10.5454,16965.6515
2006-12-26 15:30:00,21.15,21.16,21.15,21.15,15853.149770546515,10.5404,10.5454,10.5404,10.5404,15853.1498
2006-12-26 15:35:00,21.16,21.16,21.15,21.16,95675.14949242109,10.5454,10.5454,10.5404,10.5454,95675.1495
2006-12-26 15:40:00,21.16,21.16,21.15,21.15,71478.23668474483,10.5454,10.5454,10.5404,10.5404,71478.2367
2006-12-26 15:45:00,21.15,21.15,21.15,21.15,26143.790849673205,10.5404,10.5404,10.5404,10.5404,26143.7908
2006-12-26 15:50:00,21.15,21.16,21.15,21.15,76484.49450702267,10.5404,10.5454,10.5404,10.5404,76484.4945
2006-12-26 15:55:00,21.15,21.15,21.13,21.13,53678.208872201365,10.5404,10.5404,10.5304,10.5304,53678.2089
2006-12-27 09:30:00,21.21,21.21,21.21,21.21,42553.19148936171,10.5703,10.5703,10.5703,10.5703,42553.1915
2006-12-27 09:35:00,21.21,21.25,21.15,21.17,72312.6129884578,10.5703,10.5902,10.5404,10.5504,72312.613
2006-12-27 09:40:00,21.17,21.21,21.16,21.21,59240.7175636212,10.5504,10.5703,10.5454,10.5703,59240.7176
2006-12-27 09:45:00,21.21,21.21,21.19,21.19,23362.53650396329,10.5703,10.5703,10.5603,10.5603,23362.5365
2006-12-27 09:50:00,21.18,21.19,21.17,21.17,22250.034765679324,10.5553,10.5603,10.5504,10.5504,22250.0348
2006-12-27 09:55:00,21.18,21.19,21.16,21.18,47837.57474621054,10.5553,10.5603,10.5454,10.5553,47837.5747
2006-12-27 10:00:00,21.19,21.21,21.14,21.15,49506.327353636494,10.5603,10.5703,10.5354,10.5404,49506.3274
2006-12-27 10:05:00,21.15,21.15,21.1,21.12,50896.95452649145,10.5404,10.5404,10.5155,10.5254,50896.9545
2006-12-27 10:10:00,21.12,21.12,21.05,21.05,36712.557363370885,10.5254,10.5254,10.4906,10.4906,36712.5574
2006-12-27 10:15:00,21.05,21.05,21.03,21.04,63968.849951328055,10.4906,10.4906,10.4806,10.4856,63968.85
2006-12-27 10:20:00,21.03,21.04,21.02,21.03,57293.83952162426,10.4806,10.4856,10.4756,10.4806,57293.8395
2006-12-27 10:25:00,21.03,21.06,21.01,21.06,45612.57126964261,10.4806,10.4955,10.4706,10.4955,45612.5713
2006-12-27 10:30:00,21.06,21.09,21.05,21.06,62300.0973439021,10.4955,10.5105,10.4906,10.4955,62300.0973
2006-12-27 10:35:00,21.06,21.07,21.04,21.06,28925.04519538312,10.4955,10.5005,10.4856,10.4955,28925.0452
2006-12-27 10:40:00,21.06,21.12,21.06,21.11,24196.912807676264,10.4955,10.5254,10.4955,10.5205,24196.9128
2006-12-27 10:45:00,21.1,21.11,21.09,21.1,21693.78389653734,10.5155,10.5205,10.5105,10.5155,21693.7839
2006-12-27 10:50:00,21.1,21.11,21.1,21.11,23918.78737310527,10.5155,10.5205,10.5155,10.5205,23918.7874
2006-12-27 10:55:00,21.11,21.11,21.09,21.11,15018.773466833543,10.5205,10.5205,10.5105,10.5205,15018.7735
2006-12-27 11:00:00,21.11,21.12,21.1,21.12,24753.163676818247,10.5205,10.5254,10.5155,10.5254,24753.1637
2006-12-27 11:05:00,21.11,21.12,21.11,21.11,19746.9058545404,10.5205,10.5254,10.5205,10.5205,19746.9059
2006-12-27 11:10:00,21.11,21.11,21.07,21.07,25865.66541510221,10.5205,10.5205,10.5005,10.5005,25865.6654
2006-12-27 11:15:00,21.06,21.07,21.04,21.06,38937.560839938815,10.4955,10.5005,10.4856,10.4955,38937.5608
2006-12-27 11:20:00,21.06,21.08,21.06,21.06,23362.53650396329,10.4955,10.5055,10.4955,10.4955,23362.5365
2006-12-27 11:25:00,21.06,21.06,21.05,21.05,11125.017382839662,10.4955,10.4955,10.4906,10.4906,11125.0174
2006-12-27 11:30:00,21.05,21.05,21.03,21.03,32540.67584480601,10.4906,10.4906,10.4806,10.4806,32540.6758
2006-12-27 11:35:00,21.03,21.03,21.02,21.03,52287.58169934641,10.4806,10.4806,10.4756,10.4806,52287.5817
2006-12-27 11:40:00,21.03,21.03,21.02,21.02,77040.74537616466,10.4806,10.4806,10.4756,10.4756,77040.7454
2006-12-27 11:45:00,21.03,21.03,21.01,21.01,14740.648032262552,10.4806,10.4806,10.4706,10.4706,14740.648
2006-12-27 11:50:00,21.0,21.01,20.99,21.0,35600.05562508692,10.4656,10.4706,10.4607,10.4656,35600.0556
2006-12-27 11:55:00,21.0,21.0,20.99,20.99,10012.515644555697,10.4656,10.4656,10.4607,10.4607,10012.5156
2006-12-27 12:00:00,21.0,21.0,21.0,21.0,19468.780419969407,10.4656,10.4656,10.4656,10.4656,19468.7804
2006-12-27 12:05:00,21.0,21.01,20.98,20.98,49228.20191906551,10.4656,10.4706,10.4557,10.4557,49228.2019
2006-12-27 12:10:00,20.98,20.98,20.95,20.95,89000.1390627173,10.4557,10.4557,10.4407,10.4407,89000.1391
2006-12-27 12:15:00,20.95,20.96,20.94,20.96,70921.98581560285,10.4407,10.4457,10.4357,10.4457,70921.9858
2006-12-27 12:20:00,20.96,20.96,20.94,20.95,77596.99624530664,10.4457,10.4457,10.4357,10.4407,77596.9962
2006-12-27 12:25:00,20.95,20.96,20.95,20.95,67584.48060075095,10.4407,10.4457,10.4407,10.4407,67584.4806
2006-12-27 12:30:00,20.95,20.98,20.95,20.98,16131.275205117508,10.4407,10.4557,10.4407,10.4557,16131.2752
2006-12-27 12:35:00,20.98,20.98,20.95,20.95,53400.083437630376,10.4557,10.4557,10.4407,10.4407,53400.0834
2006-12-27 12:40:00,20.95,20.99,20.95,20.99,26421.916284244195,10.4407,10.4607,10.4407,10.4607,26421.9163
2006-12-27 12:45:00,20.98,21.01,20.98,21.01,22528.16020025032,10.4557,10.4706,10.4557,10.4706,22528.1602
2006-12-27 12:50:00,21.02,21.03,20.99,20.99,27534.418022528163,10.4756,10.4806,10.4607,10.4607,27534.418
2006-12-27 12:55:00,20.99,21.02,20.99,21.02,31428.174106522045,10.4607,10.4756,10.4607,10.4756,31428.1741
2006-12-27 13:00:00,21.02,21.05,21.02,21.04,46725.07300792658,10.4756,10.4906,10.4756,10.4856,46725.073
2006-12-27 13:05:00,21.04,21.07,21.04,21.06,30037.546933667087,10.4856,10.5005,10.4856,10.4955,30037.5469
2006-12-27 13:10:00,21.06,21.06,21.04,21.04,40050.06257822278,10.4955,10.4955,10.4856,10.4856,40050.0626
2006-12-27 13:15:00,21.04,21.07,21.04,21.06,23918.78737310527,10.4856,10.5005,10.4856,10.4955,23918.7874
2006-12-27 13:20:00,21.06,21.07,21.03,21.05,24475.03824224725,10.4955,10.5005,10.4806,10.4906,24475.0382
2006-12-27 13:25:00,21.05,21.06,21.04,21.05,21137.53302739536,10.4906,10.4955,10.4856,10.4906,21137.533
2006-12-27 13:30:00,21.05,21.07,21.05,21.05,36156.3064942289,10.4906,10.5005,10.4906,10.4906,36156.3065
2006-12-27 13:35:00,21.05,21.09,21.05,21.09,42553.19148936171,10.4906,10.5105,10.4906,10.5105,42553.1915
2006-12-27 13:40:00,21.09,21.12,21.09,21.11,67306.35516617996,10.5105,10.5254,10.5105,10.5205,67306.3552
2006-12-27 13:45:00,21.11,21.13,21.11,21.12,43665.69322764567,10.5205,10.5304,10.5205,10.5254,43665.6932
2006-12-27 13:50:00,21.13,21.17,21.12,21.16,120428.31316923934,10.5304,10.5504,10.5254,10.5454,120428.3132
2006-12-27 13:55:00,21.15,21.15,21.13,21.14,13906.271728549576,10.5404,10.5404,10.5304,10.5354,13906.2717
2006-12-27 14:00:00,21.14,21.17,21.14,21.16,21415.658461966348,10.5354,10.5504,10.5354,10.5454,21415.6585
2006-12-27 14:05:00,21.16,21.18,21.15,21.18,62856.34821304409,10.5454,10.5553,10.5404,10.5553,62856.3482
2006-12-27 14:10:00,21.18,21.22,21.18,21.21,51453.20539563344,10.5553,10.5753,10.5553,10.5703,51453.2054
2006-12-27 14:15:00,21.22,21.23,21.21,21.21,55625.08691419831,10.5753,10.5803,10.5703,10.5703,55625.0869
2006-12-27 14:20:00,21.21,21.22,21.2,21.21,30871.923237380062,10.5703,10.5753,10.5653,10.5703,30871.9232
2006-12-27 14:25:00,21.21,21.21,21.21,21.21,35321.93019051592,10.5703,10.5703,10.5703,10.5703,35321.9302
2006-12-27 14:30:00,21.21,21.22,21.21,21.21,31984.424975664027,10.5703,10.5753,10.5703,10.5703,31984.425
2006-12-27 14:35:00,21.21,21.22,21.2,21.21,55068.83604505633,10.5703,10.5753,10.5653,10.5703,55068.836
2006-12-27 14:40:00,21.21,21.22,21.2,21.22,26978.16715338618,10.5703,10.5753,10.5653,10.5753,26978.1672
2006-12-27 14:45:00,21.22,21.22,21.21,21.21,57015.71408705327,10.5753,10.5753,10.5703,10.5703,57015.7141
2006-12-27 14:50:00,21.21,21.22,21.21,21.22,62021.97190933112,10.5703,10.5753,10.5703,10.5753,62021.9719
2006-12-27 14:55:00,21.21,21.22,21.2,21.21,31984.424975664027,10.5703,10.5753,10.5653,10.5703,31984.425
2006-12-27 15:00:00,21.21,21.22,21.2,21.21,50896.95452649145,10.5703,10.5753,10.5653,10.5703,50896.9545
2006-12-27 15:05:00,21.21,21.22,21.2,21.21,52287.58169934641,10.5703,10.5753,10.5653,10.5703,52287.5817
2006-12-27 15:10:00,21.21,21.22,21.21,21.21,42831.316923932696,10.5703,10.5753,10.5703,10.5703,42831.3169
2006-12-27 15:15:00,21.21,21.22,21.21,21.21,26700.041718815188,10.5703,10.5753,10.5703,10.5703,26700.0417
2006-12-27 15:20:00,21.22,21.22,21.21,21.21,33931.30301766097,10.5753,10.5753,10.5703,10.5703,33931.303
2006-12-27 15:25:00,21.21,21.26,21.21,21.25,72034.48755388681,10.5703,10.5952,10.5703,10.5902,72034.4876
2006-12-27 15:30:00,21.25,21.26,21.24,21.25,83437.63037129746,10.5902,10.5952,10.5852,10.5902,83437.6304
2006-12-27 15:35:00,21.24,21.25,21.24,21.25,48115.70018078154,10.5852,10.5902,10.5852,10.5902,48115.7002
2006-12-27 15:40:00,21.25,21.26,21.25,21.25,35600.05562508692,10.5902,10.5952,10.5902,10.5902,35600.0556
2006-12-27 15:45:00,21.25,21.28,21.25,21.28,63968.849951328055,10.5902,10.6052,10.5902,10.6052,63968.85
2006-12-27 15:50:00,21.27,21.29,21.27,21.29,73425.11472674177,10.6002,10.6102,10.6002,10.6102,73425.1147
2006-12-27 15:55:00,21.29,21.3,21.27,21.3,151300.2364066194,10.6102,10.6151,10.6002,10.6151,151300.2364
2006-12-28 09:30:00,21.32,21.4,21.31,21.35,67584.48060075095,10.6251,10.665,10.6201,10.6401,67584.4806
2006-12-28 09:35:00,21.36,21.37,21.34,21.36,39215.68627450981,10.645,10.65,10.6351,10.645,39215.6863
2006-12-28 09:40:00,21.36,21.38,21.27,21.31,69253.2332081769,10.645,10.655,10.6002,10.6201,69253.2332
2006-12-28 09:45:00,21.31,21.37,21.31,21.34,68696.9823390349,10.6201,10.65,10.6201,10.6351,68696.9823
2006-12-28 09:50:00,21.34,21.38,21.34,21.38,29481.296064525104,10.6351,10.655,10.6351,10.655,29481.2961
2006-12-28 09:55:00,21.38,21.43,21.38,21.42,66471.97886246697,10.655,10.6799,10.655,10.675,66471.9789
2006-12-28 10:00:00,21.41,21.46,21.34,21.35,88722.0136281463,10.67,10.6949,10.6351,10.6401,88722.0136
2006-12-28 10:05:00,21.34,21.4,21.34,21.39,23084.4110693923,10.6351,10.665,10.6351,10.66,23084.4111
2006-12-28 10:10:00,21.36,21.36,21.32,21.32,21693.78389653734,10.645,10.645,10.6251,10.6251,21693.7839
2006-12-28 10:15:00,21.32,21.34,21.29,21.3,50340.70365734947,10.6251,10.6351,10.6102,10.6151,50340.7037
2006-12-28 10:20:00,21.31,21.31,21.26,21.28,25309.41454596023,10.6201,10.6201,10.5952,10.6052,25309.4145
2006-12-28 10:25:00,21.26,21.27,21.25,21.25,12793.769990265611,10.5952,10.6002,10.5902,10.5902,12793.77
2006-12-28 10:30:00,21.25,21.27,21.25,21.27,8065.637602558754,10.5902,10.6002,10.5902,10.6002,8065.6376
2006-12-28 10:35:00,21.27,21.27,21.24,21.26,10568.76651369768,10.6002,10.6002,10.5852,10.5952,10568.7665
2006-12-28 10:40:00,21.27,21.28,21.26,21.26,6396.884995132806,10.6002,10.6052,10.5952,10.5952,6396.885
2006-12-28 10:45:00,21.26,21.26,21.24,21.25,7509.386733416772,10.5952,10.5952,10.5852,10.5902,7509.3867
2006-12-28 10:50:00,21.24,21.29,21.24,21.28,10568.76651369768,10.5852,10.6102,10.5852,10.6052,10568.7665
2006-12-28 10:55:00,21.28,21.28,21.23,21.24,11403.142817410651,10.6052,10.6052,10.5803,10.5852,11403.1428
2006-12-28 11:00:00,21.23,21.26,21.23,21.25,10568.76651369768,10.5803,10.5952,10.5803,10.5902,10568.7665
2006-12-28 11:05:00,21.25,21.26,21.22,21.22,11681.268251981644,10.5902,10.5952,10.5753,10.5753,11681.2683
2006-12-28 11:10:00,21.22,21.23,21.21,21.23,17243.776943401477,10.5753,10.5803,10.5703,10.5803,17243.7769
2006-12-28 11:15:00,21.23,21.23,21.22,21.23,13071.895424836604,10.5803,10.5803,10.5753,10.5803,13071.8954
2006-12-28 11:20:00,21.23,21.27,21.23,21.27,15853.149770546515,10.5803,10.6002,10.5803,10.6002,15853.1498
2006-12-28 11:25:00,21.27,21.3,21.27,21.3,15296.898901404536,10.6002,10.6151,10.6002,10.6151,15296.8989
2006-12-28 11:30:00,21.29,21.31,21.29,21.3,9734.390209984704,10.6102,10.6201,10.6102,10.6151,9734.3902
2006-12-28 11:35:00,21.31,21.34,21.31,21.33,25309.41454596023,10.6201,10.6351,10.6201,10.6301,25309.4145
2006-12-28 11:40:00,21.33,21.34,21.31,21.33,12515.64455569462,10.6301,10.6351,10.6201,10.6301,12515.6446
2006-12-28 11:45:00,21.32,21.33,21.31,21.33,14462.52259769156,10.6251,10.6301,10.6201,10.6301,14462.5226
2006-12-28 11:50:00,21.34,21.34,21.29,21.31,19468.780419969407,10.6351,10.6351,10.6102,10.6201,19468.7804
2006-12-28 11:55:00,21.31,21.31,21.28,21.3,35321.93019051592,10.6201,10.6201,10.6052,10.6151,35321.9302
2006-12-28 12:00:00,21.29,21.3,21.29,21.3,15296.898901404536,10.6102,10.6151,10.6102,10.6151,15296.8989
2006-12-28 12:05:00,21.3,21.32,21.29,21.32,20025.03128911139,10.6151,10.6251,10.6102,10.6251,20025.0313
2006-12-28 12:10:00,21.32,21.32,21.32,21.32,3059.3797802809067,10.6251,10.6251,10.6251,10.6251,3059.3798
2006-12-28 12:15:00,21.31,21.32,21.31,21.31,3615.63064942289,10.6201,10.6251,10.6201,10.6201,3615.6306
2006-12-28 12:20:00,21.3,21.3,21.27,21.27,9734.390209984704,10.6151,10.6151,10.6002,10.6002,9734.3902
2006-12-28 12:25:00,21.27,21.31,21.27,21.31,17800.02781254346,10.6002,10.6201,10.6002,10.6201,17800.0278
2006-12-28 12:30:00,21.3,21.32,21.3,21.32,20581.28215825337,10.6151,10.6251,10.6151,10.6251,20581.2822
2006-12-28 12:35:00,21.32,21.33,21.32,21.32,12793.769990265611,10.6251,10.6301,10.6251,10.6251,12793.77
2006-12-28 12:40:00,21.32,21.33,21.32,21.32,4728.132387706856,10.6251,10.6301,10.6251,10.6251,4728.1324
2006-12-28 12:45:00,21.32,21.32,21.32,21.32,4171.881518564873,10.6251,10.6251,10.6251,10.6251,4171.8815
2006-12-28 12:50:00,21.31,21.32,21.31,21.32,4171.881518564873,10.6201,10.6251,10.6201,10.6251,4171.8815
2006-12-28 12:55:00,21.32,21.32,21.31,21.31,7509.386733416772,10.6251,10.6251,10.6201,10.6201,7509.3867
2006-12-28 13:00:00,21.31,21.32,21.31,21.32,5840.634125990822,10.6201,10.6251,10.6201,10.6251,5840.6341
2006-12-28 13:05:00,21.32,21.33,21.31,21.32,4728.132387706856,10.6251,10.6301,10.6201,10.6251,4728.1324
2006-12-28 13:10:00,21.32,21.32,21.32,21.32,3893.7560839938815,10.6251,10.6251,10.6251,10.6251,3893.7561
2006-12-28 13:15:00,21.31,21.32,21.3,21.32,8343.763037129745,10.6201,10.6251,10.6151,10.6251,8343.763
2006-12-28 13:20:00,21.32,21.33,21.32,21.32,5006.257822277848,10.6251,10.6301,10.6251,10.6251,5006.2578
2006-12-28 13:25:00,21.33,21.33,21.33,21.33,19468.780419969407,10.6301,10.6301,10.6301,10.6301,19468.7804
2006-12-28 13:30:00,21.33,21.34,21.33,21.34,114309.55360867752,10.6301,10.6351,10.6301,10.6351,114309.5536
2006-12-28 13:35:00,21.34,21.34,21.33,21.33,12515.64455569462,10.6351,10.6351,10.6301,10.6301,12515.6446
2006-12-28 13:40:00,21.33,21.33,21.32,21.32,37825.05910165485,10.6301,10.6301,10.6251,10.6251,37825.0591
2006-12-28 13:45:00,21.32,21.32,21.31,21.31,4450.006953135865,10.6251,10.6251,10.6201,10.6201,4450.007
2006-12-28 13:50:00,21.32,21.32,21.31,21.31,4171.881518564873,10.6251,10.6251,10.6201,10.6201,4171.8815
2006-12-28 13:55:00,21.31,21.31,21.31,21.31,7787.512167987763,10.6201,10.6201,10.6201,10.6201,7787.5122
2006-12-28 14:00:00,21.31,21.32,21.31,21.32,5840.634125990822,10.6201,10.6251,10.6201,10.6251,5840.6341
2006-12-28 14:05:00,21.31,21.32,21.31,21.32,5284.38325684884,10.6201,10.6251,10.6201,10.6251,5284.3833
2006-12-28 14:10:00,21.31,21.33,21.31,21.33,26421.916284244195,10.6201,10.6301,10.6201,10.6301,26421.9163
2006-12-28 14:15:00,21.33,21.33,21.32,21.32,68975.10777360591,10.6301,10.6301,10.6251,10.6251,68975.1078
2006-12-28 14:20:00,21.33,21.33,21.32,21.33,20581.28215825337,10.6301,10.6301,10.6251,10.6301,20581.2822
2006-12-28 14:25:00,21.33,21.33,21.32,21.33,7787.512167987763,10.6301,10.6301,10.6251,10.6301,7787.5122
2006-12-28 14:30:00,21.33,21.33,21.32,21.32,5840.634125990822,10.6301,10.6301,10.6251,10.6251,5840.6341
2006-12-28 14:35:00,21.32,21.33,21.31,21.32,20025.03128911139,10.6251,10.6301,10.6201,10.6251,20025.0313
2006-12-28 14:40:00,21.33,21.33,21.32,21.32,28646.91976081213,10.6301,10.6301,10.6251,10.6251,28646.9198
2006-12-28 14:45:00,21.32,21.33,21.32,21.32,3337.5052148518985,10.6251,10.6301,10.6251,10.6251,3337.5052
2006-12-28 14:50:00,21.32,21.34,21.32,21.34,19190.65498539841,10.6251,10.6351,10.6251,10.6351,19190.655
2006-12-28 14:55:00,21.34,21.34,21.33,21.34,17243.776943401477,10.6351,10.6351,10.6301,10.6351,17243.7769
2006-12-28 15:00:00,21.34,21.35,21.33,21.34,32262.550410235017,10.6351,10.6401,10.6301,10.6351,32262.5504
2006-12-28 15:05:00,21.34,21.34,21.33,21.34,22806.285634821303,10.6351,10.6351,10.6301,10.6351,22806.2856
2006-12-28 15:10:00,21.34,21.35,21.34,21.34,28090.668891670142,10.6351,10.6401,10.6351,10.6351,28090.6689
2006-12-28 15:15:00,21.34,21.34,21.34,21.34,8065.637602558754,10.6351,10.6351,10.6351,10.6351,8065.6376
2006-12-28 15:20:00,21.34,21.34,21.3,21.3,28090.668891670142,10.6351,10.6351,10.6151,10.6151,28090.6689
2006-12-28 15:25:00,21.3,21.32,21.3,21.31,27534.418022528163,10.6151,10.6251,10.6151,10.6201,27534.418
2006-12-28 15:30:00,21.31,21.31,21.29,21.29,19468.780419969407,10.6201,10.6201,10.6102,10.6102,19468.7804
2006-12-28 15:35:00,21.29,21.3,21.29,21.29,16687.52607425949,10.6102,10.6151,10.6102,10.6102,16687.5261
2006-12-28 15:40:00,21.29,21.3,21.29,21.3,29203.17062995411,10.6102,10.6151,10.6102,10.6151,29203.1706
2006-12-28 15:45:00,21.3,21.31,21.29,21.29,14184.397163120568,10.6151,10.6201,10.6102,10.6102,14184.3972
2006-12-28 15:50:00,21.29,21.3,21.28,21.28,35043.80475594493,10.6102,10.6151,10.6052,10.6052,35043.8048
2006-12-28 15:55:00,21.27,21.27,21.25,21.25,56737.58865248227,10.6002,10.6002,10.5902,10.5902,56737.5887
2006-12-29 09:30:00,21.21,21.28,21.21,21.24,41162.564316506745,10.5703,10.6052,10.5703,10.5852,41162.5643
2006-12-29 09:35:00,21.23,21.28,21.21,21.21,30871.923237380062,10.5803,10.6052,10.5703,10.5703,30871.9232
2006-12-29 09:40:00,21.24,21.25,21.22,21.25,8621.888471700739,10.5852,10.5902,10.5753,10.5902,8621.8885
2006-12-29 09:45:00,21.24,21.32,21.24,21.3,37268.80823251286,10.5852,10.6251,10.5852,10.6151,37268.8082
2006-12-29 09:50:00,21.3,21.31,21.28,21.29,21693.78389653734,10.6151,10.6201,10.6052,10.6102,21693.7839
2006-12-29 09:55:00,21.29,21.31,21.28,21.28,27256.29258795717,10.6102,10.6201,10.6052,10.6052,27256.2926
2006-12-29 10:00:00,21.28,21.31,21.28,21.29,27256.29258795717,10.6052,10.6201,10.6052,10.6102,27256.2926
2006-12-29 10:05:00,21.28,21.32,21.28,21.31,7509.386733416772,10.6052,10.6251,10.6052,10.6201,7509.3867
2006-12-29 10:10:00,21.31,21.34,21.3,21.33,18634.40411625643,10.6201,10.6351,10.6151,10.6301,18634.4041
2006-12-29 10:15:00,21.33,21.33,21.32,21.33,8065.637602558754,10.6301,10.6301,10.6251,10.6301,8065.6376
2006-12-29 10:20:00,21.33,21.34,21.32,21.32,4171.881518564873,10.6301,10.6351,10.6251,10.6251,4171.8815
2006-12-29 10:25:00,21.32,21.34,21.32,21.34,15853.149770546515,10.6251,10.6351,10.6251,10.6351,15853.1498
2006-12-29 10:30:00,21.32,21.34,21.32,21.34,7509.386733416772,10.6251,10.6351,10.6251,10.6351,7509.3867
2006-12-29 10:35:00,21.32,21.32,21.28,21.28,25309.41454596023,10.6251,10.6251,10.6052,10.6052,25309.4145
2006-12-29 10:40:00,21.29,21.29,21.25,21.25,41996.94062021972,10.6102,10.6102,10.5902,10.5902,41996.9406
2006-12-29 10:45:00,21.25,21.27,21.24,21.26,27256.29258795717,10.5902,10.6002,10.5852,10.5952,27256.2926
2006-12-29 10:50:00,21.26,21.29,21.26,21.27,36712.557363370885,10.5952,10.6102,10.5952,10.6002,36712.5574
2006-12-29 10:55:00,21.27,21.28,21.25,21.26,50340.70365734947,10.6002,10.6052,10.5902,10.5952,50340.7037
2006-12-29 11:00:00,21.26,21.26,21.24,21.25,11125.017382839662,10.5952,10.5952,10.5852,10.5902,11125.0174
2006-12-29 11:05:00,21.24,21.26,21.24,21.26,5006.257822277848,10.5852,10.5952,10.5852,10.5952,5006.2578
2006-12-29 11:10:00,21.26,21.27,21.24,21.25,10568.76651369768,10.5952,10.6002,10.5852,10.5902,10568.7665
2006-12-29 11:15:00,21.24,21.25,21.23,21.25,10012.515644555697,10.5852,10.5902,10.5803,10.5902,10012.5156
2006-12-29 11:20:00,21.24,21.25,21.24,21.25,5562.508691419831,10.5852,10.5902,10.5852,10.5902,5562.5087
2006-12-29 11:25:00,21.25,21.25,21.24,21.24,12237.519121123629,10.5902,10.5902,10.5852,10.5852,12237.5191
2006-12-29 11:30:00,21.24,21.24,21.23,21.24,13071.895424836604,10.5852,10.5852,10.5803,10.5852,13071.8954
2006-12-29 11:35:00,21.24,21.25,21.23,21.24,8900.01390627173,10.5852,10.5902,10.5803,10.5852,8900.0139
2006-12-29 11:40:00,21.24,21.25,21.23,21.23,13906.271728549576,10.5852,10.5902,10.5803,10.5803,13906.2717
2006-12-29 11:45:00,21.24,21.25,21.24,21.24,6675.010429703797,10.5852,10.5902,10.5852,10.5852,6675.0104
2006-12-29 11:50:00,21.25,21.25,21.25,21.25,5006.257822277848,10.5902,10.5902,10.5902,10.5902,5006.2578
2006-12-29 11:55:00,21.25,21.25,21.25,21.25,4171.881518564873,10.5902,10.5902,10.5902,10.5902,4171.8815
2006-12-29 12:00:00,21.25,21.26,21.25,21.26,5284.38325684884,10.5902,10.5952,10.5902,10.5952,5284.3833
2006-12-29 12:05:00,21.26,21.26,21.24,21.24,25031.28911138924,10.5952,10.5952,10.5852,10.5852,25031.2891
2006-12-29 12:10:00,21.25,21.26,21.25,21.26,8621.888471700739,10.5902,10.5952,10.5902,10.5952,8621.8885
2006-12-29 12:15:00,21.26,21.26,21.25,21.26,3059.3797802809067,10.5952,10.5952,10.5902,10.5952,3059.3798
2006-12-29 12:20:00,21.26,21.27,21.26,21.27,2781.2543457099155,10.5952,10.6002,10.5952,10.6002,2781.2543
2006-12-29 12:25:00,21.27,21.27,21.27,21.27,5284.38325684884,10.6002,10.6002,10.6002,10.6002,5284.3833
2006-12-29 12:30:00,21.27,21.27,21.24,21.25,25031.28911138924,10.6002,10.6002,10.5852,10.5902,25031.2891
2006-12-29 12:35:00,21.24,21.25,21.24,21.24,12793.769990265611,10.5852,10.5902,10.5852,10.5852,12793.77
2006-12-29 12:40:00,21.24,21.25,21.24,21.25,10568.76651369768,10.5852,10.5902,10.5852,10.5902,10568.7665
2006-12-29 12:45:00,21.26,21.26,21.25,21.26,8065.637602558754,10.5952,10.5952,10.5902,10.5952,8065.6376
2006-12-29 12:50:00,21.26,21.27,21.24,21.25,19190.65498539841,10.5952,10.6002,10.5852,10.5902,19190.655
2006-12-29 12:55:00,21.25,21.26,21.24,21.26,11681.268251981644,10.5902,10.5952,10.5852,10.5952,11681.2683
2006-12-29 13:00:00,21.26,21.26,21.25,21.26,11125.017382839662,10.5952,10.5952,10.5902,10.5952,11125.0174
2006-12-29 13:05:00,21.26,21.26,21.24,21.24,7787.512167987763,10.5952,10.5952,10.5852,10.5852,7787.5122
2006-12-29 13:10:00,21.24,21.25,21.24,21.24,7231.26129884578,10.5852,10.5902,10.5852,10.5852,7231.2613
2006-12-29 13:15:00,21.24,21.24,21.24,21.24,4171.881518564873,10.5852,10.5852,10.5852,10.5852,4171.8815
2006-12-29 13:20:00,21.24,21.25,21.24,21.24,6118.7595605618135,10.5852,10.5902,10.5852,10.5852,6118.7596
2006-12-29 13:25:00,21.24,21.24,21.24,21.24,6396.884995132806,10.5852,10.5852,10.5852,10.5852,6396.885
2006-12-29 13:30:00,21.24,21.24,21.23,21.23,7231.26129884578,10.5852,10.5852,10.5803,10.5803,7231.2613
2006-12-29 13:35:00,21.23,21.23,21.22,21.22,14462.52259769156,10.5803,10.5803,10.5753,10.5753,14462.5226
2006-12-29 13:40:00,21.22,21.22,21.22,21.22,31428.174106522045,10.5753,10.5753,10.5753,10.5753,31428.1741
2006-12-29 13:45:00,21.22,21.22,21.22,21.22,6118.7595605618135,10.5753,10.5753,10.5753,10.5753,6118.7596
2006-12-29 13:50:00,21.22,21.22,21.21,21.22,4171.881518564873,10.5753,10.5753,10.5703,10.5753,4171.8815
2006-12-29 13:55:00,21.22,21.22,21.21,21.21,18912.529550827425,10.5753,10.5753,10.5703,10.5703,18912.5296
2006-12-29 14:00:00,21.22,21.22,21.21,21.22,3893.7560839938815,10.5753,10.5753,10.5703,10.5753,3893.7561
2006-12-29 14:05:00,21.22,21.22,21.21,21.21,23084.4110693923,10.5753,10.5753,10.5703,10.5703,23084.4111
2006-12-29 14:10:00,21.22,21.22,21.21,21.22,8900.01390627173,10.5753,10.5753,10.5703,10.5753,8900.0139
2006-12-29 14:15:00,21.22,21.22,21.21,21.22,8065.637602558754,10.5753,10.5753,10.5703,10.5753,8065.6376
2006-12-29 14:20:00,21.21,21.22,21.2,21.2,13350.020859407594,10.5703,10.5753,10.5653,10.5653,13350.0209
2006-12-29 14:25:00,21.2,21.2,21.17,21.17,19468.780419969407,10.5653,10.5653,10.5504,10.5504,19468.7804
2006-12-29 14:30:00,21.17,21.18,21.16,21.17,18356.27868168544,10.5504,10.5553,10.5454,10.5504,18356.2787
2006-12-29 14:35:00,21.18,21.19,21.17,21.18,10290.641079126686,10.5553,10.5603,10.5504,10.5553,10290.6411
2006-12-29 14:40:00,21.19,21.19,21.18,21.19,7787.512167987763,10.5603,10.5603,10.5553,10.5603,7787.5122
2006-12-29 14:45:00,21.19,21.2,21.18,21.19,12237.519121123629,10.5603,10.5653,10.5553,10.5603,12237.5191
2006-12-29 14:50:00,21.18,21.19,21.18,21.19,3337.5052148518985,10.5553,10.5603,10.5553,10.5603,3337.5052
2006-12-29 14:55:00,21.19,21.19,21.18,21.19,10290.641079126686,10.5603,10.5603,10.5553,10.5603,10290.6411
2006-12-29 15:00:00,21.19,21.19,21.18,21.18,11403.142817410651,10.5603,10.5603,10.5553,10.5553,11403.1428
2006-12-29 15:05:00,21.18,21.18,21.14,21.16,38937.560839938815,10.5553,10.5553,10.5354,10.5454,38937.5608
2006-12-29 15:10:00,21.16,21.17,21.15,21.15,24196.912807676264,10.5454,10.5504,10.5404,10.5404,24196.9128
2006-12-29 15:15:00,21.15,21.15,21.12,21.13,35043.80475594493,10.5404,10.5404,10.5254,10.5304,35043.8048
2006-12-29 15:20:00,21.13,21.13,21.1,21.12,37268.80823251286,10.5304,10.5304,10.5155,10.5254,37268.8082
2006-12-29 15:25:00,21.13,21.13,21.09,21.11,77596.99624530664,10.5304,10.5304,10.5105,10.5205,77596.9962
2006-12-29 15:30:00,21.11,21.16,21.1,21.12,41440.68975107774,10.5205,10.5454,10.5155,10.5254,41440.6898
2006-12-29 15:35:00,21.13,21.14,21.11,21.12,37268.80823251286,10.5304,10.5354,10.5205,10.5254,37268.8082
2006-12-29 15:40:00,21.12,21.16,21.12,21.15,39771.93714365179,10.5254,10.5454,10.5254,10.5404,39771.9371
2006-12-29 15:45:00,21.15,21.16,21.15,21.15,13906.271728549576,10.5404,10.5454,10.5404,10.5404,13906.2717
2006-12-29 15:50:00,21.15,21.18,21.15,21.16,29203.17062995411,10.5404,10.5553,10.5404,10.5454,29203.1706
2006-12-29 15:55:00,21.16,21.16,21.12,21.12,102072.0344875539,10.5454,10.5454,10.5254,10.5254,102072.0345
2007-01-03 09:30:00,21.12,21.21,21.11,21.21,125434.5709915172,10.5254,10.5703,10.5205,10.5703,125434.571
2007-01-03 09:35:00,21.21,21.23,21.16,21.2,41440.68975107774,10.5703,10.5803,10.5454,10.5653,41440.6898
2007-01-03 09:40:00,21.2,21.27,21.2,21.22,83159.50493672647,10.5653,10.6002,10.5653,10.5753,83159.5049
2007-01-03 09:45:00,21.22,21.23,21.16,21.21,34209.42845223196,10.5753,10.5803,10.5454,10.5703,34209.4285
2007-01-03 09:50:00,21.2,21.22,21.18,21.22,24196.912807676264,10.5653,10.5753,10.5553,10.5753,24196.9128
2007-01-03 09:55:00,21.22,21.27,21.12,21.12,53956.33430677236,10.5753,10.6002,10.5254,10.5254,53956.3343
2007-01-03 10:00:00,21.12,21.27,21.12,21.24,64246.97538589904,10.5254,10.6002,10.5254,10.5852,64246.9754
2007-01-03 10:05:00,21.24,21.29,21.23,21.24,33375.05214851898,10.5852,10.6102,10.5803,10.5852,33375.0521
2007-01-03 10:10:00,21.24,21.29,21.21,21.29,48115.70018078154,10.5852,10.6102,10.5703,10.6102,48115.7002
2007-01-03 10:15:00,21.29,21.32,21.29,21.31,89000.1390627173,10.6102,10.6251,10.6102,10.6201,89000.1391
2007-01-03 10:20:00,21.31,21.32,21.27,21.31,48671.95104992352,10.6201,10.6251,10.6002,10.6201,48671.951
2007-01-03 10:25:00,21.32,21.32,21.29,21.31,22806.285634821303,10.6251,10.6251,10.6102,10.6201,22806.2856
2007-01-03 10:30:00,21.31,21.34,21.28,21.29,34209.42845223196,10.6201,10.6351,10.6052,10.6102,34209.4285
2007-01-03 10:35:00,21.29,21.32,21.29,21.32,20025.03128911139,10.6102,10.6251,10.6102,10.6251,20025.0313
2007-01-03 10:40:00,21.31,21.35,21.31,21.35,21693.78389653734,10.6201,10.6401,10.6201,10.6401,21693.7839
2007-01-03 10:45:00,21.35,21.35,21.33,21.33,31150.04867195105,10.6401,10.6401,10.6301,10.6301,31150.0487
2007-01-03 10:50:00,21.32,21.32,21.27,21.29,56459.46321791128,10.6251,10.6251,10.6002,10.6102,56459.4632
2007-01-03 10:55:00,21.29,21.3,21.27,21.29,24196.912807676264,10.6102,10.6151,10.6002,10.6102,24196.9128
2007-01-03 11:00:00,21.29,21.3,21.27,21.3,34487.553886802954,10.6102,10.6151,10.6002,10.6151,34487.5539
2007-01-03 11:05:00,21.3,21.31,21.29,21.3,32818.801279377,10.6151,10.6201,10.6102,10.6151,32818.8013
2007-01-03 11:10:00,21.31,21.31,21.26,21.27,40050.06257822278,10.6201,10.6201,10.5952,10.6002,40050.0626
2007-01-03 11:15:00,21.27,21.3,21.27,21.3,16409.4006396885,10.6002,10.6151,10.6002,10.6151,16409.4006
2007-01-03 11:20:00,21.3,21.33,21.29,21.32,14462.52259769156,10.6151,10.6301,10.6102,10.6251,14462.5226
2007-01-03 11:25:00,21.33,21.33,21.28,21.29,25865.66541510221,10.6301,10.6301,10.6052,10.6102,25865.6654
2007-01-03 11:30:00,21.29,21.31,21.26,21.31,19190.65498539841,10.6102,10.6201,10.5952,10.6201,19190.655
2007-01-03 11:35:00,21.31,21.33,21.31,21.32,16687.52607425949,10.6201,10.6301,10.6201,10.6251,16687.5261
2007-01-03 11:40:00,21.32,21.36,21.32,21.35,11681.268251981644,10.6251,10.645,10.6251,10.6401,11681.2683
2007-01-03 11:45:00,21.35,21.36,21.34,21.36,18078.15324711445,10.6401,10.645,10.6351,10.645,18078.1532
2007-01-03 11:50:00,21.37,21.37,21.35,21.36,11125.017382839662,10.65,10.65,10.6401,10.645,11125.0174
2007-01-03 11:55:00,21.35,21.35,21.33,21.33,8343.763037129745,10.6401,10.6401,10.6301,10.6301,8343.763
2007-01-03 12:00:00,21.33,21.33,21.32,21.33,23362.53650396329,10.6301,10.6301,10.6251,10.6301,23362.5365
2007-01-03 12:05:00,21.34,21.34,21.3,21.3,21971.90933110833,10.6351,10.6351,10.6151,10.6151,21971.9093
2007-01-03 12:10:00,21.29,21.32,21.29,21.31,39493.8117090808,10.6102,10.6251,10.6102,10.6201,39493.8117
2007-01-03 12:15:00,21.31,21.35,21.31,21.35,20581.28215825337,10.6201,10.6401,10.6201,10.6401,20581.2822
2007-01-03 12:20:00,21.35,21.36,21.31,21.32,23362.53650396329,10.6401,10.645,10.6201,10.6251,23362.5365
2007-01-03 12:25:00,21.31,21.33,21.3,21.33,26143.790849673205,10.6201,10.6301,10.6151,10.6301,26143.7908
2007-01-03 12:30:00,21.33,21.36,21.33,21.35,23918.78737310527,10.6301,10.645,10.6301,10.6401,23918.7874
2007-01-03 12:35:00,21.35,21.35,21.32,21.32,22806.285634821303,10.6401,10.6401,10.6251,10.6251,22806.2856
2007-01-03 12:40:00,21.32,21.35,21.31,21.35,51453.20539563344,10.6251,10.6401,10.6201,10.6401,51453.2054
2007-01-03 12:45:00,21.36,21.39,21.36,21.39,29203.17062995411,10.645,10.66,10.645,10.66,29203.1706
2007-01-03 12:50:00,21.39,21.39,21.35,21.35,14184.397163120568,10.66,10.66,10.6401,10.6401,14184.3972
2007-01-03 12:55:00,21.35,21.35,21.34,21.34,21971.90933110833,10.6401,10.6401,10.6351,10.6351,21971.9093
2007-01-03 13:00:00,21.34,21.38,21.34,21.34,33653.17758308998,10.6351,10.655,10.6351,10.6351,33653.1776
2007-01-03 13:05:00,21.34,21.36,21.34,21.36,27812.54345709916,10.6351,10.645,10.6351,10.645,27812.5435
2007-01-03 13:10:00,21.36,21.36,21.34,21.34,15296.898901404536,10.645,10.645,10.6351,10.6351,15296.8989
2007-01-03 13:15:00,21.34,21.35,21.33,21.33,13071.895424836604,10.6351,10.6401,10.6301,10.6301,13071.8954
2007-01-03 13:20:00,21.32,21.32,21.31,21.31,15575.024335975526,10.6251,10.6251,10.6201,10.6201,15575.0243
2007-01-03 13:25:00,21.3,21.31,21.25,21.28,24753.163676818247,10.6151,10.6201,10.5902,10.6052,24753.1637
2007-01-03 13:30:00,21.28,21.28,21.25,21.26,20859.40759282437,10.6052,10.6052,10.5902,10.5952,20859.4076
2007-01-03 13:35:00,21.26,21.26,21.21,21.24,37546.93366708386,10.5952,10.5952,10.5703,10.5852,37546.9337
2007-01-03 13:40:00,21.23,21.24,21.21,21.22,23918.78737310527,10.5803,10.5852,10.5703,10.5753,23918.7874
2007-01-03 13:45:00,21.22,21.22,21.22,21.22,13906.271728549576,10.5753,10.5753,10.5753,10.5753,13906.2717
2007-01-03 13:50:00,21.22,21.22,21.17,21.18,34487.553886802954,10.5753,10.5753,10.5504,10.5553,34487.5539
2007-01-03 13:55:00,21.18,21.2,21.18,21.18,15853.149770546515,10.5553,10.5653,10.5553,10.5553,15853.1498
2007-01-03 14:00:00,21.18,21.2,21.14,21.16,74259.49103045474,10.5553,10.5653,10.5354,10.5454,74259.491
2007-01-03 14:05:00,21.16,21.16,21.12,21.12,52287.58169934641,10.5454,10.5454,10.5254,10.5254,52287.5817
2007-01-03 14:10:00,21.13,21.13,21.09,21.12,105687.66513697678,10.5304,10.5304,10.5105,10.5254,105687.6651
2007-01-03 14:15:00,21.11,21.11,21.04,21.06,68975.10777360591,10.5205,10.5205,10.4856,10.4955,68975.1078
2007-01-03 14:20:00,21.05,21.08,21.03,21.06,60631.34473647615,10.4906,10.5055,10.4806,10.4955,60631.3447
2007-01-03 14:25:00,21.06,21.07,21.04,21.05,27812.54345709916,10.4955,10.5005,10.4856,10.4906,27812.5435
2007-01-03 14:30:00,21.04,21.06,21.03,21.03,36434.431928799895,10.4856,10.4955,10.4806,10.4806,36434.4319
2007-01-03 14:35:00,21.04,21.06,21.03,21.04,50618.82909192046,10.4856,10.4955,10.4806,10.4856,50618.8291
2007-01-03 14:40:00,21.04,21.04,21.02,21.03,77318.87081073565,10.4856,10.4856,10.4756,10.4806,77318.8708
2007-01-03 14:45:00,21.03,21.06,21.0,21.04,78431.37254901961,10.4806,10.4955,10.4656,10.4856,78431.3725
2007-01-03 14:50:00,21.04,21.05,21.0,21.04,33653.17758308998,10.4856,10.4906,10.4656,10.4856,33653.1776
2007-01-03 14:55:00,21.03,21.03,20.98,21.02,48393.82561535253,10.4806,10.4806,10.4557,10.4756,48393.8256
2007-01-03 15:00:00,21.01,21.02,20.99,21.0,24196.912807676264,10.4706,10.4756,10.4607,10.4656,24196.9128
2007-01-03 15:05:00,21.01,21.05,21.01,21.05,28646.91976081213,10.4706,10.4906,10.4706,10.4906,28646.9198
2007-01-03 15:10:00,21.05,21.05,21.03,21.04,25587.539980531223,10.4906,10.4906,10.4806,10.4856,25587.54
2007-01-03 15:15:00,21.04,21.05,21.03,21.04,19190.65498539841,10.4856,10.4906,10.4806,10.4856,19190.655
2007-01-03 15:20:00,21.04,21.04,21.03,21.03,17521.902377972467,10.4856,10.4856,10.4806,10.4806,17521.9024
2007-01-03 15:25:00,21.03,21.07,21.03,21.06,38103.18453622584,10.4806,10.5005,10.4806,10.4955,38103.1845
2007-01-03 15:30:00,21.06,21.07,21.05,21.07,28368.79432624113,10.4955,10.5005,10.4906,10.5005,28368.7943
2007-01-03 15:35:00,21.06,21.11,21.06,21.11,62578.22277847309,10.4955,10.5205,10.4955,10.5205,62578.2228
2007-01-03 15:40:00,21.11,21.14,21.11,21.13,37268.80823251286,10.5205,10.5354,10.5205,10.5304,37268.8082
2007-01-03 15:45:00,21.13,21.16,21.12,21.16,29481.296064525104,10.5304,10.5454,10.5254,10.5454,29481.2961
2007-01-03 15:50:00,21.15,21.16,21.13,21.15,47003.19844249757,10.5404,10.5454,10.5304,10.5404,47003.1984
2007-01-03 15:55:00,21.13,21.15,21.12,21.15,66193.85342789599,10.5304,10.5404,10.5254,10.5404,66193.8534
2007-01-04 09:30:00,21.11,21.15,20.99,21.02,66750.10429703796,10.5205,10.5404,10.4607,10.4756,66750.1043
2007-01-04 09:35:00,21.0,21.0,20.93,21.0,97065.77666527603,10.4656,10.4656,10.4308,10.4656,97065.7767
2007-01-04 09:40:00,21.0,21.0,20.93,20.96,59518.84299819219,10.4656,10.4656,10.4308,10.4457,59518.843
2007-01-04 09:45:00,20.95,21.05,20.95,21.05,26978.16715338618,10.4407,10.4906,10.4407,10.4906,26978.1672
2007-01-04 09:50:00,21.04,21.04,20.98,21.0,41996.94062021972,10.4856,10.4856,10.4557,10.4656,41996.9406
2007-01-04 09:55:00,21.01,21.04,20.98,21.04,15296.898901404536,10.4706,10.4856,10.4557,10.4856,15296.8989
2007-01-04 10:00:00,21.02,21.03,20.93,20.97,57571.96495619525,10.4756,10.4806,10.4308,10.4507,57571.965
2007-01-04 10:05:00,20.95,20.95,20.92,20.93,51175.079961062445,10.4407,10.4407,10.4258,10.4308,51175.08
2007-01-04 10:10:00,20.93,20.94,20.91,20.91,70921.98581560285,10.4308,10.4357,10.4208,10.4208,70921.9858
2007-01-04 10:15:00,20.91,21.0,20.91,20.99,34487.553886802954,10.4208,10.4656,10.4208,10.4607,34487.5539
2007-01-04 10:20:00,20.99,20.99,20.96,20.96,45056.32040050063,10.4607,10.4607,10.4457,10.4457,45056.3204
2007-01-04 10:25:00,20.96,20.97,20.94,20.97,16409.4006396885,10.4457,10.4507,10.4357,10.4507,16409.4006
2007-01-04 10:30:00,20.97,21.05,20.97,21.0,57850.09039076624,10.4507,10.4906,10.4507,10.4656,57850.0904
2007-01-04 10:35:00,20.99,21.01,20.98,20.99,52843.83256848839,10.4607,10.4706,10.4557,10.4607,52843.8326
2007-01-04 10:40:00,20.99,21.04,20.99,21.0,48115.70018078154,10.4607,10.4856,10.4607,10.4656,48115.7002
2007-01-04 10:45:00,21.01,21.04,21.0,21.03,31706.299541093034,10.4706,10.4856,10.4656,10.4806,31706.2995
2007-01-04 10:50:00,21.03,21.12,21.03,21.07,39493.8117090808,10.4806,10.5254,10.4806,10.5005,39493.8117
2007-01-04 10:55:00,21.08,21.08,21.04,21.06,14462.52259769156,10.5055,10.5055,10.4856,10.4955,14462.5226
2007-01-04 11:00:00,21.07,21.11,21.06,21.1,16965.651508830484,10.5005,10.5205,10.4955,10.5155,16965.6515
2007-01-04 11:05:00,21.1,21.11,21.05,21.07,35878.18105965791,10.5155,10.5205,10.4906,10.5005,35878.1811
2007-01-04 11:10:00,21.09,21.09,21.03,21.04,22528.16020025032,10.5105,10.5105,10.4806,10.4856,22528.1602
2007-01-04 11:15:00,21.04,21.08,21.04,21.07,24753.163676818247,10.4856,10.5055,10.4856,10.5005,24753.1637
2007-01-04 11:20:00,21.08,21.09,21.06,21.08,14462.52259769156,10.5055,10.5105,10.4955,10.5055,14462.5226
2007-01-04 11:25:00,21.07,21.09,21.07,21.08,9456.264775413712,10.5005,10.5105,10.5005,10.5055,9456.2648
2007-01-04 11:30:00,21.08,21.08,21.07,21.07,13628.146293978583,10.5055,10.5055,10.5005,10.5005,13628.1463
2007-01-04 11:35:00,21.07,21.09,21.07,21.09,23084.4110693923,10.5005,10.5105,10.5005,10.5105,23084.4111
2007-01-04 11:40:00,21.11,21.13,21.11,21.11,28090.668891670142,10.5205,10.5304,10.5205,10.5205,28090.6689
2007-01-04 11:45:00,21.12,21.12,21.11,21.11,16965.651508830484,10.5254,10.5254,10.5205,10.5205,16965.6515
2007-01-04 11:50:00,21.11,21.12,21.1,21.1,9178.13934084272,10.5205,10.5254,10.5155,10.5155,9178.1393
2007-01-04 11:55:00,21.09,21.11,21.09,21.1,5284.38325684884,10.5105,10.5205,10.5105,10.5155,5284.3833
2007-01-04 12:00:00,21.1,21.12,21.1,21.12,13350.020859407594,10.5155,10.5254,10.5155,10.5254,13350.0209
2007-01-04 12:05:00,21.12,21.12,21.09,21.1,12793.769990265611,10.5254,10.5254,10.5105,10.5155,12793.77
2007-01-04 12:10:00,21.1,21.11,21.08,21.11,18912.529550827425,10.5155,10.5205,10.5055,10.5205,18912.5296
2007-01-04 12:15:00,21.11,21.11,21.08,21.08,20581.28215825337,10.5205,10.5205,10.5055,10.5055,20581.2822
2007-01-04 12:20:00,21.08,21.08,21.06,21.08,16687.52607425949,10.5055,10.5055,10.4955,10.5055,16687.5261
2007-01-04 12:25:00,21.08,21.09,21.08,21.09,7509.386733416772,10.5055,10.5105,10.5055,10.5105,7509.3867
2007-01-04 12:30:00,21.09,21.09,21.07,21.09,15853.149770546515,10.5105,10.5105,10.5005,10.5105,15853.1498
2007-01-04 12:35:00,21.08,21.09,21.07,21.09,10568.76651369768,10.5055,10.5105,10.5005,10.5105,10568.7665
2007-01-04 12:40:00,21.07,21.07,21.06,21.06,7509.386733416772,10.5005,10.5005,10.4955,10.4955,7509.3867
2007-01-04 12:45:00,21.05,21.05,21.02,21.05,15018.773466833543,10.4906,10.4906,10.4756,10.4906,15018.7735
2007-01-04 12:50:00,21.04,21.06,21.04,21.06,7787.512167987763,10.4856,10.4955,10.4856,10.4955,7787.5122
2007-01-04 12:55:00,21.06,21.07,21.06,21.06,10012.515644555697,10.4955,10.5005,10.4955,10.4955,10012.5156
2007-01-04 13:00:00,21.06,21.07,21.06,21.07,8065.637602558754,10.4955,10.5005,10.4955,10.5005,8065.6376
2007-01-04 13:05:00,21.07,21.07,21.06,21.07,6953.135864274788,10.5005,10.5005,10.4955,10.5005,6953.1359
2007-01-04 13:10:00,21.06,21.06,21.03,21.04,13906.271728549576,10.4955,10.4955,10.4806,10.4856,13906.2717
2007-01-04 13:15:00,21.04,21.04,21.04,21.04,5284.38325684884,10.4856,10.4856,10.4856,10.4856,5284.3833
2007-01-04 13:20:00,21.03,21.04,21.0,21.01,13071.895424836604,10.4806,10.4856,10.4656,10.4706,13071.8954
2007-01-04 13:25:00,21.0,21.03,20.99,21.03,15018.773466833543,10.4656,10.4806,10.4607,10.4806,15018.7735
2007-01-04 13:30:00,21.03,21.04,21.02,21.02,6675.010429703797,10.4806,10.4856,10.4756,10.4756,6675.0104
2007-01-04 13:35:00,21.03,21.06,21.03,21.05,18634.40411625643,10.4806,10.4955,10.4806,10.4906,18634.4041
2007-01-04 13:40:00,21.05,21.05,20.99,20.99,11681.268251981644,10.4906,10.4906,10.4607,10.4607,11681.2683
2007-01-04 13:45:00,20.99,20.99,20.97,20.98,8343.763037129745,10.4607,10.4607,10.4507,10.4557,8343.763
2007-01-04 13:50:00,20.98,21.02,20.98,21.0,17521.902377972467,10.4557,10.4756,10.4557,10.4656,17521.9024
2007-01-04 13:55:00,21.01,21.05,21.01,21.05,14184.397163120568,10.4706,10.4906,10.4706,10.4906,14184.3972
2007-01-04 14:00:00,21.04,21.09,21.04,21.07,30037.546933667087,10.4856,10.5105,10.4856,10.5005,30037.5469
2007-01-04 14:05:00,21.08,21.08,21.01,21.01,26143.790849673205,10.5055,10.5055,10.4706,10.4706,26143.7908
2007-01-04 14:10:00,21.0,21.05,21.0,21.03,31984.424975664027,10.4656,10.4906,10.4656,10.4806,31984.425
2007-01-04 14:15:00,21.03,21.07,21.02,21.05,26421.916284244195,10.4806,10.5005,10.4756,10.4906,26421.9163
2007-01-04 14:20:00,21.05,21.06,21.02,21.02,119037.68599638436,10.4906,10.4955,10.4756,10.4756,119037.686
2007-01-04 14:25:00,21.02,21.04,21.02,21.04,32818.801279377,10.4756,10.4856,10.4756,10.4856,32818.8013
2007-01-04 14:30:00,21.04,21.09,21.04,21.07,35043.80475594493,10.4856,10.5105,10.4856,10.5005,35043.8048
2007-01-04 14:35:00,21.07,21.08,21.04,21.04,16965.651508830484,10.5005,10.5055,10.4856,10.4856,16965.6515
2007-01-04 14:40:00,21.04,21.09,21.03,21.07,24196.912807676264,10.4856,10.5105,10.4806,10.5005,24196.9128
2007-01-04 14:45:00,21.07,21.09,21.04,21.09,21693.78389653734,10.5005,10.5105,10.4856,10.5105,21693.7839
2007-01-04 14:50:00,21.09,21.13,21.09,21.12,36156.3064942289,10.5105,10.5304,10.5105,10.5254,36156.3065
2007-01-04 14:55:00,21.12,21.13,21.11,21.13,35043.80475594493,10.5254,10.5304,10.5205,10.5304,35043.8048
2007-01-04 15:00:00,21.13,21.13,21.11,21.11,41718.81518564873,10.5304,10.5304,10.5205,10.5205,41718.8152
2007-01-04 15:05:00,21.12,21.14,21.12,21.13,29481.296064525104,10.5254,10.5354,10.5254,10.5304,29481.2961
2007-01-04 15:10:00,21.12,21.14,21.12,21.12,27812.54345709916,10.5254,10.5354,10.5254,10.5254,27812.5435
2007-01-04 15:15:00,21.12,21.13,21.11,21.11,12793.769990265611,10.5254,10.5304,10.5205,10.5205,12793.77
2007-01-04 15:20:00,21.11,21.14,21.11,21.13,20025.03128911139,10.5205,10.5354,10.5205,10.5304,20025.0313
2007-01-04 15:25:00,21.13,21.15,21.13,21.14,23362.53650396329,10.5304,10.5404,10.5304,10.5354,23362.5365
2007-01-04 15:30:00,21.14,21.17,21.14,21.16,27812.54345709916,10.5354,10.5504,10.5354,10.5454,27812.5435
2007-01-04 15:35:00,21.16,21.2,21.15,21.2,29481.296064525104,10.5454,10.5653,10.5404,10.5653,29481.2961
2007-01-04 15:40:00,21.2,21.2,21.17,21.17,26700.041718815188,10.5653,10.5653,10.5504,10.5504,26700.0417
2007-01-04 15:45:00,21.17,21.17,21.16,21.16,50618.82909192046,10.5504,10.5504,10.5454,10.5454,50618.8291
2007-01-04 15:50:00,21.16,21.17,21.15,21.15,29481.296064525104,10.5454,10.5504,10.5404,10.5404,29481.2961
2007-01-04 15:55:00,21.16,21.16,21.11,21.12,130997.079682937,10.5454,10.5454,10.5205,10.5254,130997.0797
2007-01-05 09:30:00,21.11,21.11,20.94,20.98,65637.602558754,10.5205,10.5205,10.4357,10.4557,65637.6026
2007-01-05 09:35:00,20.98,21.14,20.98,21.14,42831.316923932696,10.4557,10.5354,10.4557,10.5354,42831.3169
2007-01-05 09:40:00,21.14,21.15,21.08,21.08,33375.05214851898,10.5354,10.5404,10.5055,10.5055,33375.0521
2007-01-05 09:45:00,21.08,21.11,21.04,21.11,25309.41454596023,10.5055,10.5205,10.4856,10.5205,25309.4145
2007-01-05 09:50:00,21.1,21.1,21.07,21.08,18078.15324711445,10.5155,10.5155,10.5005,10.5055,18078.1532
2007-01-05 09:55:00,21.09,21.09,20.98,21.0,23640.66193853428,10.5105,10.5105,10.4557,10.4656,23640.6619
2007-01-05 10:00:00,21.0,21.16,21.0,21.09,53121.958003059386,10.4656,10.5454,10.4656,10.5105,53121.958
2007-01-05 10:05:00,21.09,21.16,21.07,21.14,33375.05214851898,10.5105,10.5454,10.5005,10.5354,33375.0521
2007-01-05 10:10:00,21.13,21.14,21.08,21.08,41162.564316506745,10.5304,10.5354,10.5055,10.5055,41162.5643
2007-01-05 10:15:00,21.08,21.08,21.07,21.08,8900.01390627173,10.5055,10.5055,10.5005,10.5055,8900.0139
2007-01-05 10:20:00,21.09,21.1,21.05,21.05,16965.651508830484,10.5105,10.5155,10.4906,10.4906,16965.6515
2007-01-05 10:25:00,21.06,21.09,21.06,21.09,14184.397163120568,10.4955,10.5105,10.4955,10.5105,14184.3972
2007-01-05 10:30:00,21.08,21.08,21.06,21.07,31706.299541093034,10.5055,10.5055,10.4955,10.5005,31706.2995
2007-01-05 10:35:00,21.06,21.08,21.06,21.06,26421.916284244195,10.4955,10.5055,10.4955,10.4955,26421.9163
2007-01-05 10:40:00,21.06,21.08,21.06,21.07,12515.64455569462,10.4955,10.5055,10.4955,10.5005,12515.6446
2007-01-05 10:45:00,21.06,21.06,21.02,21.03,29203.17062995411,10.4955,10.4955,10.4756,10.4806,29203.1706
2007-01-05 10:50:00,21.03,21.04,21.02,21.03,26421.916284244195,10.4806,10.4856,10.4756,10.4806,26421.9163
2007-01-05 10:55:00,21.03,21.04,21.01,21.01,21415.658461966348,10.4806,10.4856,10.4706,10.4706,21415.6585
2007-01-05 11:00:00,21.0,21.02,21.0,21.0,20859.40759282437,10.4656,10.4756,10.4656,10.4656,20859.4076
2007-01-05 11:05:00,20.99,21.0,20.94,20.95,43943.81866221666,10.4607,10.4656,10.4357,10.4407,43943.8187
2007-01-05 11:10:00,20.97,20.97,20.93,20.97,29203.17062995411,10.4507,10.4507,10.4308,10.4507,29203.1706
2007-01-05 11:15:00,20.97,20.99,20.97,20.97,27812.54345709916,10.4507,10.4607,10.4507,10.4507,27812.5435
2007-01-05 11:20:00,20.97,20.98,20.97,20.98,21693.78389653734,10.4507,10.4557,10.4507,10.4557,21693.7839
2007-01-05 11:25:00,20.98,20.99,20.94,20.94,39215.68627450981,10.4557,10.4607,10.4357,10.4357,39215.6863
2007-01-05 11:30:00,20.94,20.97,20.94,20.95,43665.69322764567,10.4357,10.4507,10.4357,10.4407,43665.6932
2007-01-05 11:35:00,20.96,20.97,20.94,20.97,23362.53650396329,10.4457,10.4507,10.4357,10.4507,23362.5365
2007-01-05 11:40:00,20.95,20.97,20.93,20.96,18356.27868168544,10.4407,10.4507,10.4308,10.4457,18356.2787
2007-01-05 11:45:00,20.96,20.97,20.93,20.94,19746.9058545404,10.4457,10.4507,10.4308,10.4357,19746.9059
2007-01-05 11:50:00,20.95,20.97,20.93,20.95,26143.790849673205,10.4407,10.4507,10.4308,10.4407,26143.7908
2007-01-05 11:55:00,20.95,20.97,20.93,20.96,23918.78737310527,10.4407,10.4507,10.4308,10.4457,23918.7874
2007-01-05 12:00:00,20.97,20.98,20.96,20.96,18912.529550827425,10.4507,10.4557,10.4457,10.4457,18912.5296
2007-01-05 12:05:00,20.97,20.99,20.95,20.99,38659.43540536783,10.4507,10.4607,10.4407,10.4607,38659.4354
2007-01-05 12:10:00,20.98,20.99,20.98,20.99,24475.03824224725,10.4557,10.4607,10.4557,10.4607,24475.0382
2007-01-05 12:15:00,20.99,21.0,20.98,21.0,22250.034765679324,10.4607,10.4656,10.4557,10.4656,22250.0348
2007-01-05 12:20:00,21.0,21.0,20.96,21.0,30037.546933667087,10.4656,10.4656,10.4457,10.4656,30037.5469
2007-01-05 12:25:00,21.0,21.02,21.0,21.02,28090.668891670142,10.4656,10.4756,10.4656,10.4756,28090.6689
2007-01-05 12:30:00,21.02,21.03,21.01,21.02,14462.52259769156,10.4756,10.4806,10.4706,10.4756,14462.5226
2007-01-05 12:35:00,21.02,21.04,21.01,21.04,24196.912807676264,10.4756,10.4856,10.4706,10.4856,24196.9128
2007-01-05 12:40:00,21.03,21.03,21.01,21.02,25865.66541510221,10.4806,10.4806,10.4706,10.4756,25865.6654
2007-01-05 12:45:00,21.02,21.03,20.99,20.99,28646.91976081213,10.4756,10.4806,10.4607,10.4607,28646.9198
2007-01-05 12:50:00,20.99,21.02,20.98,20.99,27534.418022528163,10.4607,10.4756,10.4557,10.4607,27534.418
2007-01-05 12:55:00,20.98,21.02,20.98,20.99,30037.546933667087,10.4557,10.4756,10.4557,10.4607,30037.5469
2007-01-05 13:00:00,21.0,21.0,20.97,20.99,27256.29258795717,10.4656,10.4656,10.4507,10.4607,27256.2926
2007-01-05 13:05:00,20.98,21.0,20.98,20.98,28368.79432624113,10.4557,10.4656,10.4557,10.4557,28368.7943
2007-01-05 13:10:00,20.98,21.0,20.98,21.0,19190.65498539841,10.4557,10.4656,10.4557,10.4656,19190.655
2007-01-05 13:15:00,20.99,21.01,20.99,21.01,26978.16715338618,10.4607,10.4706,10.4607,10.4706,26978.1672
2007-01-05 13:20:00,21.01,21.04,21.0,21.03,29203.17062995411,10.4706,10.4856,10.4656,10.4806,29203.1706
2007-01-05 13:25:00,21.02,21.04,21.02,21.02,32818.801279377,10.4756,10.4856,10.4756,10.4756,32818.8013
2007-01-05 13:30:00,21.02,21.03,20.98,21.0,20581.28215825337,10.4756,10.4806,10.4557,10.4656,20581.2822
2007-01-05 13:35:00,21.0,21.02,21.0,21.02,34765.679321373944,10.4656,10.4756,10.4656,10.4756,34765.6793
2007-01-05 13:40:00,21.02,21.03,21.01,21.02,13628.146293978583,10.4756,10.4806,10.4706,10.4756,13628.1463
2007-01-05 13:45:00,21.02,21.02,21.01,21.02,13350.020859407594,10.4756,10.4756,10.4706,10.4756,13350.0209
2007-01-05 13:50:00,21.03,21.04,21.01,21.03,38659.43540536783,10.4806,10.4856,10.4706,10.4806,38659.4354
2007-01-05 13:55:00,21.02,21.03,21.02,21.02,3615.63064942289,10.4756,10.4806,10.4756,10.4756,3615.6306
2007-01-05 14:00:00,21.03,21.04,21.02,21.04,23362.53650396329,10.4806,10.4856,10.4756,10.4856,23362.5365
2007-01-05 14:05:00,21.03,21.03,20.98,20.99,59796.968432763184,10.4806,10.4806,10.4557,10.4607,59796.9684
2007-01-05 14:10:00,20.99,21.02,20.99,21.0,27256.29258795717,10.4607,10.4756,10.4607,10.4656,27256.2926
2007-01-05 14:15:00,21.01,21.02,20.97,20.99,26421.916284244195,10.4706,10.4756,10.4507,10.4607,26421.9163
2007-01-05 14:20:00,20.99,21.0,20.99,20.99,12515.64455569462,10.4607,10.4656,10.4607,10.4607,12515.6446
2007-01-05 14:25:00,20.99,20.99,20.96,20.98,18356.27868168544,10.4607,10.4607,10.4457,10.4557,18356.2787
2007-01-05 14:30:00,20.98,20.99,20.98,20.99,14740.648032262552,10.4557,10.4607,10.4557,10.4607,14740.648
2007-01-05 14:35:00,20.99,20.99,20.94,20.96,48671.95104992352,10.4607,10.4607,10.4357,10.4457,48671.951
2007-01-05 14:40:00,20.96,20.96,20.94,20.94,20581.28215825337,10.4457,10.4457,10.4357,10.4357,20581.2822
2007-01-05 14:45:00,20.95,20.97,20.95,20.96,11403.142817410651,10.4407,10.4507,10.4407,10.4457,11403.1428
2007-01-05 14:50:00,20.96,20.96,20.94,20.95,11403.142817410651,10.4457,10.4457,10.4357,10.4407,11403.1428
2007-01-05 14:55:00,20.95,20.96,20.95,20.95,9734.390209984704,10.4407,10.4457,10.4407,10.4407,9734.3902
2007-01-05 15:00:00,20.95,20.96,20.93,20.95,80378.25059101655,10.4407,10.4457,10.4308,10.4407,80378.2506
2007-01-05 15:05:00,20.95,20.97,20.94,20.95,37268.80823251286,10.4407,10.4507,10.4357,10.4407,37268.8082
2007-01-05 15:10:00,20.95,20.95,20.94,20.94,26143.790849673205,10.4407,10.4407,10.4357,10.4357,26143.7908
2007-01-05 15:15:00,20.93,20.97,20.92,20.96,36990.682797941874,10.4308,10.4507,10.4258,10.4457,36990.6828
2007-01-05 15:20:00,20.95,20.99,20.93,20.96,59796.968432763184,10.4407,10.4607,10.4308,10.4457,59796.9684
2007-01-05 15:25:00,20.96,20.97,20.93,20.96,22806.285634821303,10.4457,10.4507,10.4308,10.4457,22806.2856
2007-01-05 15:30:00,20.96,20.96,20.93,20.95,29203.17062995411,10.4457,10.4457,10.4308,10.4407,29203.1706
2007-01-05 15:35:00,20.95,20.97,20.92,20.94,36712.557363370885,10.4407,10.4507,10.4258,10.4357,36712.5574
2007-01-05 15:40:00,20.94,20.96,20.93,20.95,22250.034765679324,10.4357,10.4457,10.4308,10.4407,22250.0348
2007-01-05 15:45:00,20.95,20.96,20.92,20.92,25587.539980531223,10.4407,10.4457,10.4258,10.4258,25587.54
2007-01-05 15:50:00,20.92,20.97,20.92,20.95,28090.668891670142,10.4258,10.4507,10.4258,10.4407,28090.6689
2007-01-05 15:55:00,20.95,20.96,20.92,20.92,57015.71408705327,10.4407,10.4457,10.4258,10.4258,57015.7141
2007-01-08 09:30:00,20.84,20.89,20.78,20.82,168544.01335002086,10.3859,10.4108,10.356,10.3759,168544.0134
2007-01-08 09:35:00,20.82,20.83,20.8,20.81,76762.61994159367,10.3759,10.3809,10.366,10.3709,76762.6199
2007-01-08 09:40:00,20.81,20.88,20.8,20.88,63134.47364761508,10.3709,10.4058,10.366,10.4058,63134.4736
2007-01-08 09:45:00,20.89,20.91,20.85,20.89,41996.94062021972,10.4108,10.4208,10.3909,10.4108,41996.9406
2007-01-08 09:50:00,20.89,20.9,20.81,20.83,64803.22625504103,10.4108,10.4158,10.3709,10.3809,64803.2263
2007-01-08 09:55:00,20.83,20.86,20.75,20.81,131275.205117508,10.3809,10.3959,10.341,10.3709,131275.2051
2007-01-08 10:00:00,20.8,20.85,20.78,20.85,80378.25059101655,10.366,10.3909,10.356,10.3909,80378.2506
2007-01-08 10:05:00,20.84,20.85,20.76,20.78,69253.2332081769,10.3859,10.3909,10.346,10.356,69253.2332
2007-01-08 10:10:00,20.78,20.82,20.76,20.77,53121.958003059386,10.356,10.3759,10.346,10.351,53121.958
2007-01-08 10:15:00,20.77,20.77,20.65,20.65,119037.68599638436,10.351,10.351,10.2912,10.2912,119037.686
2007-01-08 10:20:00,20.64,20.73,20.64,20.7,93450.14601585316,10.2862,10.3311,10.2862,10.3161,93450.146
2007-01-08 10:25:00,20.7,20.73,20.68,20.71,27256.29258795717,10.3161,10.3311,10.3062,10.3211,27256.2926
2007-01-08 10:30:00,20.71,20.73,20.69,20.72,29481.296064525104,10.3211,10.3311,10.3111,10.3261,29481.2961
2007-01-08 10:35:00,20.73,20.75,20.72,20.72,35321.93019051592,10.3311,10.341,10.3261,10.3261,35321.9302
2007-01-08 10:40:00,20.72,20.8,20.72,20.8,47837.57474621054,10.3261,10.366,10.3261,10.366,47837.5747
2007-01-08 10:45:00,20.79,20.81,20.78,20.78,25587.539980531223,10.361,10.3709,10.356,10.356,25587.54
2007-01-08 10:50:00,20.78,20.78,20.73,20.74,66193.85342789599,10.356,10.356,10.3311,10.3361,66193.8534
2007-01-08 10:55:00,20.74,20.75,20.71,20.71,61187.59560561814,10.3361,10.341,10.3211,10.3211,61187.5956
2007-01-08 11:00:00,20.71,20.74,20.71,20.74,45056.32040050063,10.3211,10.3361,10.3211,10.3361,45056.3204
2007-01-08 11:05:00,20.74,20.76,20.73,20.75,28925.04519538312,10.3361,10.346,10.3311,10.341,28925.0452
2007-01-08 11:10:00,20.75,20.76,20.73,20.76,50062.57822277848,10.341,10.346,10.3311,10.346,50062.5782
2007-01-08 11:15:00,20.76,20.83,20.76,20.82,36434.431928799895,10.346,10.3809,10.346,10.3759,36434.4319
2007-01-08 11:20:00,20.81,20.88,20.81,20.88,58406.34125990822,10.3709,10.4058,10.3709,10.4058,58406.3413
2007-01-08 11:25:00,20.87,20.9,20.84,20.84,26421.916284244195,10.4009,10.4158,10.3859,10.3859,26421.9163
2007-01-08 11:30:00,20.84,20.85,20.84,20.85,21971.90933110833,10.3859,10.3909,10.3859,10.3909,21971.9093
2007-01-08 11:35:00,20.85,20.87,20.83,20.84,50896.95452649145,10.3909,10.4009,10.3809,10.3859,50896.9545
2007-01-08 11:40:00,20.84,20.87,20.83,20.85,29759.421499096094,10.3859,10.4009,10.3809,10.3909,29759.4215
2007-01-08 11:45:00,20.85,20.86,20.84,20.85,25865.66541510221,10.3909,10.3959,10.3859,10.3909,25865.6654
2007-01-08 11:50:00,20.84,20.85,20.83,20.83,17243.776943401477,10.3859,10.3909,10.3809,10.3809,17243.7769
2007-01-08 11:55:00,20.83,20.86,20.83,20.84,16409.4006396885,10.3809,10.3959,10.3809,10.3859,16409.4006
2007-01-08 12:00:00,20.85,20.86,20.84,20.85,17243.776943401477,10.3909,10.3959,10.3859,10.3909,17243.7769
2007-01-08 12:05:00,20.85,20.86,20.84,20.85,21415.658461966348,10.3909,10.3959,10.3859,10.3909,21415.6585
2007-01-08 12:10:00,20.85,20.86,20.85,20.86,15296.898901404536,10.3909,10.3959,10.3909,10.3959,15296.8989
2007-01-08 12:15:00,20.85,20.85,20.84,20.85,11959.393686552636,10.3909,10.3909,10.3859,10.3909,11959.3937
2007-01-08 12:20:00,20.85,20.85,20.82,20.82,15296.898901404536,10.3909,10.3909,10.3759,10.3759,15296.8989
2007-01-08 12:25:00,20.81,20.83,20.8,20.81,12237.519121123629,10.3709,10.3809,10.366,10.3709,12237.5191
2007-01-08 12:30:00,20.82,20.84,20.81,20.84,12237.519121123629,10.3759,10.3859,10.3709,10.3859,12237.5191
2007-01-08 12:35:00,20.84,20.85,20.84,20.84,19190.65498539841,10.3859,10.3909,10.3859,10.3859,19190.655
2007-01-08 12:40:00,20.84,20.85,20.83,20.84,18356.27868168544,10.3859,10.3909,10.3809,10.3859,18356.2787
2007-01-08 12:45:00,20.84,20.86,20.83,20.84,30593.79780280907,10.3859,10.3959,10.3809,10.3859,30593.7978
2007-01-08 12:50:00,20.84,20.86,20.84,20.85,24475.03824224725,10.3859,10.3959,10.3859,10.3909,24475.0382
2007-01-08 12:55:00,20.85,20.86,20.84,20.85,22250.034765679324,10.3909,10.3959,10.3859,10.3909,22250.0348
2007-01-08 13:00:00,20.85,20.85,20.81,20.81,24475.03824224725,10.3909,10.3909,10.3709,10.3709,24475.0382
2007-01-08 13:05:00,20.81,20.82,20.81,20.82,24753.163676818247,10.3709,10.3759,10.3709,10.3759,24753.1637
2007-01-08 13:10:00,20.82,20.82,20.81,20.82,14740.648032262552,10.3759,10.3759,10.3709,10.3759,14740.648
2007-01-08 13:15:00,20.81,20.82,20.8,20.81,22806.285634821303,10.3709,10.3759,10.366,10.3709,22806.2856
2007-01-08 13:20:00,20.81,20.83,20.8,20.81,12515.64455569462,10.3709,10.3809,10.366,10.3709,12515.6446
2007-01-08 13:25:00,20.81,20.82,20.8,20.82,8065.637602558754,10.3709,10.3759,10.366,10.3759,8065.6376
2007-01-08 13:30:00,20.82,20.83,20.81,20.82,15018.773466833543,10.3759,10.3809,10.3709,10.3759,15018.7735
2007-01-08 13:35:00,20.83,20.83,20.82,20.83,27256.29258795717,10.3809,10.3809,10.3759,10.3809,27256.2926
2007-01-08 13:40:00,20.83,20.85,20.83,20.83,47837.57474621054,10.3809,10.3909,10.3809,10.3809,47837.5747
2007-01-08 13:45:00,20.83,20.85,20.83,20.85,58684.46669447921,10.3809,10.3909,10.3809,10.3909,58684.4667
2007-01-08 13:50:00,20.85,20.86,20.83,20.84,52565.7071339174,10.3909,10.3959,10.3809,10.3859,52565.7071
2007-01-08 13:55:00,20.83,20.85,20.83,20.85,39771.93714365179,10.3809,10.3909,10.3809,10.3909,39771.9371
2007-01-08 14:00:00,20.84,20.86,20.84,20.86,72868.86385759979,10.3859,10.3959,10.3859,10.3959,72868.8639
2007-01-08 14:05:00,20.85,20.89,20.85,20.88,76206.36907245168,10.3909,10.4108,10.3909,10.4058,76206.3691
2007-01-08 14:10:00,20.87,20.88,20.85,20.86,53678.208872201365,10.4009,10.4058,10.3909,10.3959,53678.2089
2007-01-08 14:15:00,20.86,20.88,20.85,20.86,62300.0973439021,10.3959,10.4058,10.3909,10.3959,62300.0973
2007-01-08 14:20:00,20.86,20.88,20.85,20.85,69253.2332081769,10.3959,10.4058,10.3909,10.3909,69253.2332
2007-01-08 14:25:00,20.86,20.88,20.84,20.86,64246.97538589904,10.3959,10.4058,10.3859,10.3959,64246.9754
2007-01-08 14:30:00,20.86,20.88,20.84,20.87,23640.66193853428,10.3959,10.4058,10.3859,10.4009,23640.6619
2007-01-08 14:35:00,20.87,20.88,20.86,20.87,20025.03128911139,10.4009,10.4058,10.3959,10.4009,20025.0313
2007-01-08 14:40:00,20.88,20.89,20.88,20.89,30037.546933667087,10.4058,10.4108,10.4058,10.4108,30037.5469
2007-01-08 14:45:00,20.89,20.91,20.89,20.91,35321.93019051592,10.4108,10.4208,10.4108,10.4208,35321.9302
2007-01-08 14:50:00,20.91,20.92,20.91,20.92,23640.66193853428,10.4208,10.4258,10.4208,10.4258,23640.6619
2007-01-08 14:55:00,20.92,20.93,20.92,20.92,34765.679321373944,10.4258,10.4308,10.4258,10.4258,34765.6793
2007-01-08 15:00:00,20.92,20.93,20.91,20.93,46725.07300792658,10.4258,10.4308,10.4208,10.4308,46725.073
2007-01-08 15:05:00,20.93,20.96,20.93,20.96,44221.94409678766,10.4308,10.4457,10.4308,10.4457,44221.9441
2007-01-08 15:10:00,20.96,20.99,20.95,20.97,77318.87081073565,10.4457,10.4607,10.4407,10.4507,77318.8708
2007-01-08 15:15:00,20.97,20.98,20.92,20.93,44221.94409678766,10.4507,10.4557,10.4258,10.4308,44221.9441
2007-01-08 15:20:00,20.93,20.96,20.93,20.95,45334.44583507162,10.4308,10.4457,10.4308,10.4407,45334.4458
2007-01-08 15:25:00,20.94,20.94,20.91,20.91,45334.44583507162,10.4357,10.4357,10.4208,10.4208,45334.4458
2007-01-08 15:30:00,20.91,20.95,20.91,20.95,45890.6967042136,10.4208,10.4407,10.4208,10.4407,45890.6967
2007-01-08 15:35:00,20.95,20.95,20.92,20.92,43109.442358503686,10.4407,10.4407,10.4258,10.4258,43109.4424
2007-01-08 15:40:00,20.92,20.93,20.9,20.92,54512.58517591434,10.4258,10.4308,10.4158,10.4258,54512.5852
2007-01-08 15:45:00,20.92,20.92,20.89,20.9,74259.49103045474,10.4258,10.4258,10.4108,10.4158,74259.491
2007-01-08 15:50:00,20.9,20.92,20.89,20.89,72312.6129884578,10.4158,10.4258,10.4108,10.4108,72312.613
2007-01-08 15:55:00,20.89,20.9,20.85,20.87,281184.8143512724,10.4108,10.4158,10.3909,10.4009,281184.8144
2007-01-09 09:30:00,20.87,20.92,20.82,20.88,146572.10401891253,10.4009,10.4258,10.3759,10.4058,146572.104
2007-01-09 09:35:00,20.88,20.93,20.87,20.89,119593.93686552635,10.4058,10.4308,10.4009,10.4108,119593.9369
2007-01-09 09:40:00,20.89,20.89,20.73,20.79,151856.48727576138,10.4108,10.4108,10.3311,10.361,151856.4873
2007-01-09 09:45:00,20.79,20.84,20.76,20.8,156028.36879432626,10.361,10.3859,10.346,10.366,156028.3688
2007-01-09 09:50:00,20.8,20.87,20.79,20.84,121262.6894729523,10.366,10.4009,10.361,10.3859,121262.6895
2007-01-09 09:55:00,20.83,20.84,20.76,20.77,183562.7868168544,10.3809,10.3859,10.346,10.351,183562.7868
2007-01-09 10:00:00,20.77,20.9,20.74,20.76,141009.59532749272,10.351,10.4158,10.3361,10.346,141009.5953
2007-01-09 10:05:00,20.77,20.78,20.72,20.73,114865.8044778195,10.351,10.356,10.3261,10.3311,114865.8045
2007-01-09 10:10:00,20.73,20.75,20.72,20.75,80656.37602558755,10.3311,10.341,10.3261,10.341,80656.376
2007-01-09 10:15:00,20.76,20.77,20.74,20.74,59240.7175636212,10.346,10.351,10.3361,10.3361,59240.7176
2007-01-09 10:20:00,20.74,20.79,20.74,20.78,70365.73494646086,10.3361,10.361,10.3361,10.356,70365.7349
2007-01-09 10:25:00,20.78,20.83,20.77,20.79,172715.89486858575,10.356,10.3809,10.351,10.361,172715.8949
2007-01-09 10:30:00,20.79,20.82,20.77,20.81,89000.1390627173,10.361,10.3759,10.351,10.3709,89000.1391
2007-01-09 10:35:00,20.81,20.82,20.8,20.81,124878.3201223752,10.3709,10.3759,10.366,10.3709,124878.3201
2007-01-09 10:40:00,20.81,20.83,20.8,20.82,146850.22945348354,10.3709,10.3809,10.366,10.3759,146850.2295
2007-01-09 10:45:00,20.83,20.83,20.81,20.81,112084.5501321096,10.3809,10.3809,10.3709,10.3709,112084.5501
2007-01-09 10:50:00,20.81,20.82,20.8,20.82,61465.72104018913,10.3709,10.3759,10.366,10.3759,61465.721
2007-01-09 10:55:00,20.82,20.82,20.81,20.82,69531.35864274789,10.3759,10.3759,10.3709,10.3759,69531.3586
2007-01-09 11:00:00,20.82,20.83,20.81,20.82,75928.24363788069,10.3759,10.3809,10.3709,10.3759,75928.2436
2007-01-09 11:05:00,20.82,20.82,20.81,20.82,51731.33083020442,10.3759,10.3759,10.3709,10.3759,51731.3308
2007-01-09 11:10:00,20.82,20.84,20.81,20.83,76206.36907245168,10.3759,10.3859,10.3709,10.3809,76206.3691
2007-01-09 11:15:00,20.83,20.84,20.8,20.83,127659.57446808512,10.3809,10.3859,10.366,10.3809,127659.5745
2007-01-09 11:20:00,20.83,20.84,20.8,20.83,167709.6370463079,10.3809,10.3859,10.366,10.3809,167709.637
2007-01-09 11:25:00,20.83,20.85,20.82,20.82,61465.72104018913,10.3809,10.3909,10.3759,10.3759,61465.721
2007-01-09 11:30:00,20.82,20.88,20.82,20.85,53121.958003059386,10.3759,10.4058,10.3759,10.3909,53121.958
2007-01-09 11:35:00,20.86,20.88,20.85,20.87,27812.54345709916,10.3959,10.4058,10.3909,10.4009,27812.5435
2007-01-09 11:40:00,20.88,20.88,20.82,20.82,50896.95452649145,10.4058,10.4058,10.3759,10.3759,50896.9545
2007-01-09 11:45:00,20.82,20.84,20.81,20.84,59518.84299819219,10.3759,10.3859,10.3709,10.3859,59518.843
2007-01-09 11:50:00,20.84,20.86,20.84,20.85,31984.424975664027,10.3859,10.3959,10.3859,10.3909,31984.425
2007-01-09 11:55:00,20.85,20.85,20.8,20.84,50062.57822277848,10.3909,10.3909,10.366,10.3859,50062.5782
2007-01-09 12:00:00,20.83,20.85,20.83,20.84,28646.91976081213,10.3809,10.3909,10.3809,10.3859,28646.9198
2007-01-09 12:05:00,20.84,20.84,20.8,20.83,43665.69322764567,10.3859,10.3859,10.366,10.3809,43665.6932
2007-01-09 12:10:00,20.83,20.84,20.81,20.84,33375.05214851898,10.3809,10.3859,10.3709,10.3859,33375.0521
2007-01-09 12:15:00,20.84,20.85,20.83,20.85,29759.421499096094,10.3859,10.3909,10.3809,10.3909,29759.4215
2007-01-09 12:20:00,20.85,20.85,20.81,20.83,40606.313447364766,10.3909,10.3909,10.3709,10.3809,40606.3134
2007-01-09 12:25:00,20.83,20.84,20.8,20.83,42553.19148936171,10.3809,10.3859,10.366,10.3809,42553.1915
2007-01-09 12:30:00,20.83,20.84,20.82,20.83,29759.421499096094,10.3809,10.3859,10.3759,10.3809,29759.4215
2007-01-09 12:35:00,20.83,20.83,20.81,20.81,29203.17062995411,10.3809,10.3809,10.3709,10.3709,29203.1706
2007-01-09 12:40:00,20.82,20.86,20.82,20.86,74259.49103045474,10.3759,10.3959,10.3759,10.3959,74259.491
2007-01-09 12:45:00,20.86,20.88,20.85,20.85,38659.43540536783,10.3959,10.4058,10.3909,10.3909,38659.4354
2007-01-09 12:50:00,20.85,20.87,20.84,20.84,112362.67556668058,10.3909,10.4009,10.3859,10.3859,112362.6756
2007-01-09 12:55:00,20.84,20.88,20.84,20.88,23918.78737310527,10.3859,10.4058,10.3859,10.4058,23918.7874
2007-01-09 13:00:00,20.87,20.88,20.85,20.85,24196.912807676264,10.4009,10.4058,10.3909,10.3909,24196.9128
2007-01-09 13:05:00,20.85,20.86,20.83,20.83,39771.93714365179,10.3909,10.3959,10.3809,10.3809,39771.9371
2007-01-09 13:10:00,20.84,20.88,20.83,20.88,19190.65498539841,10.3859,10.4058,10.3809,10.4058,19190.655
2007-01-09 13:15:00,20.88,20.89,20.86,20.86,52565.7071339174,10.4058,10.4108,10.3959,10.3959,52565.7071
2007-01-09 13:20:00,20.86,20.89,20.86,20.89,26143.790849673205,10.3959,10.4108,10.3959,10.4108,26143.7908
2007-01-09 13:25:00,20.89,20.89,20.85,20.86,37268.80823251286,10.4108,10.4108,10.3909,10.3959,37268.8082
2007-01-09 13:30:00,20.86,20.89,20.86,20.89,28925.04519538312,10.3959,10.4108,10.3959,10.4108,28925.0452
2007-01-09 13:35:00,20.89,20.89,20.88,20.88,35600.05562508692,10.4108,10.4108,10.4058,10.4058,35600.0556
2007-01-09 13:40:00,20.88,20.91,20.88,20.91,40328.18801279378,10.4058,10.4208,10.4058,10.4208,40328.188
2007-01-09 13:45:00,20.9,20.91,20.86,20.86,47559.44931163955,10.4158,10.4208,10.3959,10.3959,47559.4493
2007-01-09 13:50:00,20.86,20.88,20.85,20.88,28090.668891670142,10.3959,10.4058,10.3909,10.4058,28090.6689
2007-01-09 13:55:00,20.89,20.89,20.85,20.86,29759.421499096094,10.4108,10.4108,10.3909,10.3959,29759.4215
2007-01-09 14:00:00,20.86,20.93,20.86,20.92,41718.81518564873,10.3959,10.4308,10.3959,10.4258,41718.8152
2007-01-09 14:05:00,20.92,20.95,20.92,20.94,69253.2332081769,10.4258,10.4407,10.4258,10.4357,69253.2332
2007-01-09 14:10:00,20.95,20.97,20.92,20.92,72312.6129884578,10.4407,10.4507,10.4258,10.4258,72312.613
2007-01-09 14:15:00,20.92,20.94,20.91,20.94,48950.07648449451,10.4258,10.4357,10.4208,10.4357,48950.0765
2007-01-09 14:20:00,20.94,20.94,20.93,20.93,23084.4110693923,10.4357,10.4357,10.4308,10.4308,23084.4111
2007-01-09 14:25:00,20.93,20.98,20.93,20.97,46725.07300792658,10.4308,10.4557,10.4308,10.4507,46725.073
2007-01-09 14:30:00,20.97,20.97,20.94,20.95,26978.16715338618,10.4507,10.4507,10.4357,10.4407,26978.1672
2007-01-09 14:35:00,20.95,20.98,20.95,20.98,52009.45626477542,10.4407,10.4557,10.4407,10.4557,52009.4563
2007-01-09 14:40:00,20.98,20.99,20.95,20.97,39215.68627450981,10.4557,10.4607,10.4407,10.4507,39215.6863
2007-01-09 14:45:00,20.97,20.99,20.97,20.99,34209.42845223196,10.4507,10.4607,10.4507,10.4607,34209.4285
2007-01-09 14:50:00,20.99,21.0,20.97,20.97,40884.43888193576,10.4607,10.4656,10.4507,10.4507,40884.4389
2007-01-09 14:55:00,20.97,21.0,20.97,20.98,40328.18801279378,10.4507,10.4656,10.4507,10.4557,40328.188
2007-01-09 15:00:00,20.98,20.99,20.96,20.98,33653.17758308998,10.4557,10.4607,10.4457,10.4557,33653.1776
2007-01-09 15:05:00,20.99,21.0,20.96,20.97,42831.316923932696,10.4607,10.4656,10.4457,10.4507,42831.3169
2007-01-09 15:10:00,20.96,20.98,20.95,20.96,56459.46321791128,10.4457,10.4557,10.4407,10.4457,56459.4632
2007-01-09 15:15:00,20.96,20.96,20.93,20.93,46446.94757335559,10.4457,10.4457,10.4308,10.4308,46446.9476
2007-01-09 15:20:00,20.93,20.93,20.9,20.9,93450.14601585316,10.4308,10.4308,10.4158,10.4158,93450.146
2007-01-09 15:25:00,20.9,20.94,20.9,20.94,40050.06257822278,10.4158,10.4357,10.4158,10.4357,40050.0626
2007-01-09 15:30:00,20.94,20.97,20.92,20.95,68696.9823390349,10.4357,10.4507,10.4258,10.4407,68696.9823
2007-01-09 15:35:00,20.96,20.99,20.95,20.98,44778.19496592964,10.4457,10.4607,10.4407,10.4557,44778.195
2007-01-09 15:40:00,20.98,21.0,20.98,20.98,50896.95452649145,10.4557,10.4656,10.4557,10.4557,50896.9545
2007-01-09 15:45:00,20.98,20.98,20.96,20.98,36712.557363370885,10.4557,10.4557,10.4457,10.4557,36712.5574
2007-01-09 15:50:00,20.98,20.99,20.94,20.98,63134.47364761508,10.4557,10.4607,10.4357,10.4557,63134.4736
2007-01-09 15:55:00,20.98,20.99,20.95,20.96,70643.86038103185,10.4557,10.4607,10.4407,10.4457,70643.8604
2007-01-10 09:30:00,21.24,21.24,20.85,20.85,50340.70365734947,10.6122,10.6122,10.4174,10.4174,50340.7037
2007-01-10 09:35:00,20.86,20.9,20.84,20.85,159087.74857460716,10.4224,10.4424,10.4124,10.4174,159087.7486
2007-01-10 09:40:00,20.85,20.97,20.77,20.88,200806.5637602559,10.4174,10.4773,10.3774,10.4324,200806.5638
2007-01-10 09:45:00,20.89,20.96,20.88,20.95,63968.849951328055,10.4374,10.4723,10.4324,10.4673,63968.85
2007-01-10 09:50:00,20.96,21.02,20.93,21.01,40328.18801279378,10.4723,10.5023,10.4574,10.4973,40328.188
2007-01-10 09:55:00,21.01,21.05,20.99,21.02,64803.22625504103,10.4973,10.5173,10.4873,10.5023,64803.2263
2007-01-10 10:00:00,21.03,21.05,20.95,20.95,115700.18078153249,10.5073,10.5173,10.4673,10.4673,115700.1808
2007-01-10 10:05:00,20.95,20.98,20.9,20.91,64246.97538589904,10.4673,10.4823,10.4424,10.4474,64246.9754
2007-01-10 10:10:00,20.92,20.93,20.88,20.9,44500.06953135865,10.4524,10.4574,10.4324,10.4424,44500.0695
2007-01-10 10:15:00,20.9,20.99,20.85,20.99,86775.13558614936,10.4424,10.4873,10.4174,10.4873,86775.1356
2007-01-10 10:20:00,20.98,21.0,20.96,20.99,28646.91976081213,10.4823,10.4923,10.4723,10.4873,28646.9198
2007-01-10 10:25:00,20.99,21.0,20.91,20.95,30593.79780280907,10.4873,10.4923,10.4474,10.4673,30593.7978
2007-01-10 10:30:00,20.94,20.96,20.93,20.95,28090.668891670142,10.4623,10.4723,10.4574,10.4673,28090.6689
2007-01-10 10:35:00,20.95,20.97,20.92,20.93,30593.79780280907,10.4673,10.4773,10.4524,10.4574,30593.7978
2007-01-10 10:40:00,20.94,20.97,20.93,20.96,20581.28215825337,10.4623,10.4773,10.4574,10.4723,20581.2822
2007-01-10 10:45:00,20.96,20.99,20.96,20.98,15296.898901404536,10.4723,10.4873,10.4723,10.4823,15296.8989
2007-01-10 10:50:00,20.98,21.02,20.97,20.99,16131.275205117508,10.4823,10.5023,10.4773,10.4873,16131.2752
2007-01-10 10:55:00,20.99,21.0,20.98,21.0,12237.519121123629,10.4873,10.4923,10.4823,10.4923,12237.5191
2007-01-10 11:00:00,20.99,21.0,20.95,20.97,18078.15324711445,10.4873,10.4923,10.4673,10.4773,18078.1532
2007-01-10 11:05:00,20.96,20.96,20.94,20.94,12793.769990265611,10.4723,10.4723,10.4623,10.4623,12793.77
2007-01-10 11:10:00,20.94,20.94,20.9,20.92,32818.801279377,10.4623,10.4623,10.4424,10.4524,32818.8013
2007-01-10 11:15:00,20.92,20.96,20.92,20.94,35321.93019051592,10.4524,10.4723,10.4524,10.4623,35321.9302
2007-01-10 11:20:00,20.94,21.0,20.94,20.97,33931.30301766097,10.4623,10.4923,10.4623,10.4773,33931.303
2007-01-10 11:25:00,20.97,20.98,20.97,20.98,11125.017382839662,10.4773,10.4823,10.4773,10.4823,11125.0174
2007-01-10 11:30:00,20.98,20.99,20.97,20.98,16131.275205117508,10.4823,10.4873,10.4773,10.4823,16131.2752
2007-01-10 11:35:00,20.98,21.01,20.97,21.01,25865.66541510221,10.4823,10.4973,10.4773,10.4973,25865.6654
2007-01-10 11:40:00,21.02,21.02,21.0,21.01,21971.90933110833,10.5023,10.5023,10.4923,10.4973,21971.9093
2007-01-10 11:45:00,21.01,21.03,21.01,21.03,17521.902377972467,10.4973,10.5073,10.4973,10.5073,17521.9024
2007-01-10 11:50:00,21.03,21.04,21.03,21.04,314559.86649979145,10.5073,10.5123,10.5073,10.5123,314559.8665
2007-01-10 11:55:00,21.04,21.05,21.02,21.02,17521.902377972467,10.5123,10.5173,10.5023,10.5023,17521.9024
2007-01-10 12:00:00,21.02,21.03,21.01,21.03,7787.512167987763,10.5023,10.5073,10.4973,10.5073,7787.5122
2007-01-10 12:05:00,21.02,21.03,20.99,21.0,20303.156723682383,10.5023,10.5073,10.4873,10.4923,20303.1567
2007-01-10 12:10:00,21.0,21.01,21.0,21.01,7231.26129884578,10.4923,10.4973,10.4923,10.4973,7231.2613
2007-01-10 12:15:00,21.02,21.03,21.0,21.01,10846.89194826867,10.5023,10.5073,10.4923,10.4973,10846.8919
2007-01-10 12:20:00,21.01,21.03,21.0,21.02,26978.16715338618,10.4973,10.5073,10.4923,10.5023,26978.1672
2007-01-10 12:25:00,21.01,21.01,20.99,20.99,10846.89194826867,10.4973,10.4973,10.4873,10.4873,10846.8919
2007-01-10 12:30:00,21.0,21.0,20.97,20.99,95397.0240578501,10.4923,10.4923,10.4773,10.4873,95397.0241
2007-01-10 12:35:00,20.98,20.99,20.97,20.99,23362.53650396329,10.4823,10.4873,10.4773,10.4873,23362.5365
2007-01-10 12:40:00,20.99,21.02,20.99,21.02,23918.78737310527,10.4873,10.5023,10.4873,10.5023,23918.7874
2007-01-10 12:45:00,21.02,21.04,21.01,21.04,10290.641079126686,10.5023,10.5123,10.4973,10.5123,10290.6411
2007-01-10 12:50:00,21.04,21.04,21.02,21.02,13628.146293978583,10.5123,10.5123,10.5023,10.5023,13628.1463
2007-01-10 12:55:00,21.02,21.05,21.02,21.02,23640.66193853428,10.5023,10.5173,10.5023,10.5023,23640.6619
2007-01-10 13:00:00,21.02,21.03,21.02,21.03,7509.386733416772,10.5023,10.5073,10.5023,10.5073,7509.3867
2007-01-10 13:05:00,21.04,21.05,21.04,21.04,13350.020859407594,10.5123,10.5173,10.5123,10.5123,13350.0209
2007-01-10 13:10:00,21.04,21.06,21.04,21.05,27534.418022528163,10.5123,10.5223,10.5123,10.5173,27534.418
2007-01-10 13:15:00,21.05,21.05,21.02,21.02,11403.142817410651,10.5173,10.5173,10.5023,10.5023,11403.1428
2007-01-10 13:20:00,21.03,21.04,21.01,21.04,7231.26129884578,10.5073,10.5123,10.4973,10.5123,7231.2613
2007-01-10 13:25:00,21.04,21.06,21.04,21.05,8343.763037129745,10.5123,10.5223,10.5123,10.5173,8343.763
2007-01-10 13:30:00,21.06,21.07,21.04,21.06,22806.285634821303,10.5223,10.5273,10.5123,10.5223,22806.2856
2007-01-10 13:35:00,21.06,21.07,21.06,21.07,25031.28911138924,10.5223,10.5273,10.5223,10.5273,25031.2891
2007-01-10 13:40:00,21.07,21.1,21.07,21.09,43665.69322764567,10.5273,10.5423,10.5273,10.5373,43665.6932
2007-01-10 13:45:00,21.09,21.11,21.09,21.1,46725.07300792658,10.5373,10.5473,10.5373,10.5423,46725.073
2007-01-10 13:50:00,21.1,21.12,21.1,21.11,63134.47364761508,10.5423,10.5523,10.5423,10.5473,63134.4736
2007-01-10 13:55:00,21.11,21.12,21.11,21.12,28925.04519538312,10.5473,10.5523,10.5473,10.5523,28925.0452
2007-01-10 14:00:00,21.12,21.13,21.12,21.12,76206.36907245168,10.5523,10.5573,10.5523,10.5523,76206.3691
2007-01-10 14:05:00,21.12,21.14,21.12,21.13,29759.421499096094,10.5523,10.5623,10.5523,10.5573,29759.4215
2007-01-10 14:10:00,21.13,21.14,21.13,21.13,42275.06605479072,10.5573,10.5623,10.5573,10.5573,42275.0661
2007-01-10 14:15:00,21.13,21.14,21.12,21.14,35321.93019051592,10.5573,10.5623,10.5523,10.5623,35321.9302
2007-01-10 14:20:00,21.14,21.14,21.13,21.14,55903.2123487693,10.5623,10.5623,10.5573,10.5623,55903.2123
2007-01-10 14:25:00,21.14,21.14,21.13,21.14,45612.57126964261,10.5623,10.5623,10.5573,10.5623,45612.5713
2007-01-10 14:30:00,21.14,21.15,21.14,21.15,33375.05214851898,10.5623,10.5673,10.5623,10.5673,33375.0521
2007-01-10 14:35:00,21.15,21.15,21.15,21.15,63134.47364761508,10.5673,10.5673,10.5673,10.5673,63134.4736
2007-01-10 14:40:00,21.15,21.17,21.15,21.16,67862.60603532194,10.5673,10.5773,10.5673,10.5723,67862.606
2007-01-10 14:45:00,21.16,21.18,21.16,21.17,28368.79432624113,10.5723,10.5823,10.5723,10.5773,28368.7943
2007-01-10 14:50:00,21.17,21.17,21.16,21.16,19468.780419969407,10.5773,10.5773,10.5723,10.5723,19468.7804
2007-01-10 14:55:00,21.16,21.16,21.13,21.15,36712.557363370885,10.5723,10.5723,10.5573,10.5673,36712.5574
2007-01-10 15:00:00,21.14,21.16,21.14,21.16,106243.91600611876,10.5623,10.5723,10.5623,10.5723,106243.916
2007-01-10 15:05:00,21.15,21.16,21.15,21.16,24196.912807676264,10.5673,10.5723,10.5673,10.5723,24196.9128
2007-01-10 15:10:00,21.16,21.19,21.15,21.17,58684.46669447921,10.5723,10.5873,10.5673,10.5773,58684.4667
2007-01-10 15:15:00,21.18,21.19,21.17,21.17,68140.73146989293,10.5823,10.5873,10.5773,10.5773,68140.7315
2007-01-10 15:20:00,21.17,21.18,21.16,21.16,52287.58169934641,10.5773,10.5823,10.5723,10.5723,52287.5817
2007-01-10 15:25:00,21.16,21.19,21.16,21.18,38381.30997079684,10.5723,10.5873,10.5723,10.5823,38381.31
2007-01-10 15:30:00,21.18,21.18,21.16,21.17,65081.35168961202,10.5823,10.5823,10.5723,10.5773,65081.3517
2007-01-10 15:35:00,21.17,21.18,21.17,21.18,44778.19496592964,10.5773,10.5823,10.5773,10.5823,44778.195
2007-01-10 15:40:00,21.18,21.2,21.17,21.18,66471.97886246697,10.5823,10.5923,10.5773,10.5823,66471.9789
2007-01-10 15:45:00,21.17,21.18,21.11,21.12,86218.88471700737,10.5773,10.5823,10.5473,10.5523,86218.8847
2007-01-10 15:50:00,21.12,21.17,21.11,21.16,79543.87428730358,10.5523,10.5773,10.5473,10.5723,79543.8743
2007-01-10 15:55:00,21.15,21.18,21.15,21.16,73425.11472674177,10.5673,10.5823,10.5673,10.5723,73425.1147
2007-01-11 09:30:00,21.25,21.3,21.25,21.3,71200.11125017384,10.6172,10.6422,10.6172,10.6422,71200.1113
2007-01-11 09:35:00,21.3,21.39,21.28,21.37,46168.8221387846,10.6422,10.6872,10.6322,10.6772,46168.8221
2007-01-11 09:40:00,21.38,21.43,21.25,21.36,53956.33430677236,10.6822,10.7072,10.6172,10.6722,53956.3343
2007-01-11 09:45:00,21.36,21.46,21.36,21.43,58684.46669447921,10.6722,10.7222,10.6722,10.7072,58684.4667
2007-01-11 09:50:00,21.43,21.45,21.4,21.42,47281.32387706856,10.7072,10.7172,10.6922,10.7022,47281.3239
2007-01-11 09:55:00,21.42,21.46,21.41,21.41,43109.442358503686,10.7022,10.7222,10.6972,10.6972,43109.4424
2007-01-11 10:00:00,21.4,21.5,21.38,21.45,85940.75928243638,10.6922,10.7421,10.6822,10.7172,85940.7593
2007-01-11 10:05:00,21.45,21.5,21.43,21.5,38381.30997079684,10.7172,10.7421,10.7072,10.7421,38381.31
2007-01-11 10:10:00,21.49,21.53,21.49,21.49,41440.68975107774,10.7371,10.7571,10.7371,10.7371,41440.6898
2007-01-11 10:15:00,21.49,21.53,21.48,21.5,33375.05214851898,10.7371,10.7571,10.7322,10.7421,33375.0521
2007-01-11 10:20:00,21.5,21.5,21.44,21.47,26421.916284244195,10.7421,10.7421,10.7122,10.7272,26421.9163
2007-01-11 10:25:00,21.48,21.49,21.44,21.45,34765.679321373944,10.7322,10.7371,10.7122,10.7172,34765.6793
2007-01-11 10:30:00,21.45,21.52,21.45,21.52,58406.34125990822,10.7172,10.7521,10.7172,10.7521,58406.3413
2007-01-11 10:35:00,21.52,21.52,21.5,21.52,36990.682797941874,10.7521,10.7521,10.7421,10.7521,36990.6828
2007-01-11 10:40:00,21.52,21.52,21.48,21.52,28925.04519538312,10.7521,10.7521,10.7322,10.7521,28925.0452
2007-01-11 10:45:00,21.52,21.53,21.47,21.5,47281.32387706856,10.7521,10.7571,10.7272,10.7421,47281.3239
2007-01-11 10:50:00,21.5,21.52,21.48,21.51,35878.18105965791,10.7421,10.7521,10.7322,10.7471,35878.1811
2007-01-11 10:55:00,21.5,21.5,21.47,21.5,24475.03824224725,10.7421,10.7421,10.7272,10.7421,24475.0382
2007-01-11 11:00:00,21.49,21.55,21.49,21.54,34765.679321373944,10.7371,10.7671,10.7371,10.7621,34765.6793
2007-01-11 11:05:00,21.54,21.55,21.52,21.52,26143.790849673205,10.7621,10.7671,10.7521,10.7521,26143.7908
2007-01-11 11:10:00,21.52,21.57,21.51,21.56,43387.56779307468,10.7521,10.7771,10.7471,10.7721,43387.5678
2007-01-11 11:15:00,21.56,21.57,21.54,21.56,58962.59212905021,10.7721,10.7771,10.7621,10.7721,58962.5921
2007-01-11 11:20:00,21.56,21.56,21.53,21.54,36434.431928799895,10.7721,10.7721,10.7571,10.7621,36434.4319
2007-01-11 11:25:00,21.54,21.57,21.54,21.56,30871.923237380062,10.7621,10.7771,10.7621,10.7721,30871.9232
2007-01-11 11:30:00,21.56,21.57,21.55,21.57,29481.296064525104,10.7721,10.7771,10.7671,10.7771,29481.2961
2007-01-11 11:35:00,21.57,21.57,21.55,21.56,33096.92671394799,10.7771,10.7771,10.7671,10.7721,33096.9267
2007-01-11 11:40:00,21.56,21.57,21.56,21.57,11125.017382839662,10.7721,10.7771,10.7721,10.7771,11125.0174
2007-01-11 11:45:00,21.57,21.57,21.56,21.56,73425.11472674177,10.7771,10.7771,10.7721,10.7721,73425.1147
2007-01-11 11:50:00,21.57,21.57,21.55,21.55,60631.34473647615,10.7771,10.7771,10.7671,10.7671,60631.3447
2007-01-11 11:55:00,21.56,21.57,21.56,21.57,11681.268251981644,10.7721,10.7771,10.7721,10.7771,11681.2683
2007-01-11 12:00:00,21.57,21.57,21.56,21.56,522319.5661243221,10.7771,10.7771,10.7721,10.7721,522319.5661
2007-01-11 12:05:00,21.56,21.57,21.54,21.54,39215.68627450981,10.7721,10.7771,10.7621,10.7621,39215.6863
2007-01-11 12:10:00,21.54,21.57,21.54,21.57,15853.149770546515,10.7621,10.7771,10.7621,10.7771,15853.1498
2007-01-11 12:15:00,21.57,21.58,21.56,21.58,46446.94757335559,10.7771,10.7821,10.7721,10.7821,46446.9476
2007-01-11 12:20:00,21.59,21.61,21.58,21.58,35321.93019051592,10.7871,10.7971,10.7821,10.7821,35321.9302
2007-01-11 12:25:00,21.58,21.58,21.57,21.57,22806.285634821303,10.7821,10.7821,10.7771,10.7771,22806.2856
2007-01-11 12:30:00,21.57,21.58,21.56,21.57,20581.28215825337,10.7771,10.7821,10.7721,10.7771,20581.2822
2007-01-11 12:35:00,21.56,21.56,21.56,21.56,17800.02781254346,10.7721,10.7721,10.7721,10.7721,17800.0278
2007-01-11 12:40:00,21.56,21.56,21.56,21.56,19746.9058545404,10.7721,10.7721,10.7721,10.7721,19746.9059
2007-01-11 12:45:00,21.56,21.56,21.55,21.56,15575.024335975526,10.7721,10.7721,10.7671,10.7721,15575.0243
2007-01-11 12:50:00,21.56,21.56,21.55,21.56,23918.78737310527,10.7721,10.7721,10.7671,10.7721,23918.7874
2007-01-11 12:55:00,21.56,21.56,21.54,21.55,18356.27868168544,10.7721,10.7721,10.7621,10.7671,18356.2787
2007-01-11 13:00:00,21.55,21.55,21.54,21.55,20025.03128911139,10.7671,10.7671,10.7621,10.7671,20025.0313
2007-01-11 13:05:00,21.55,21.56,21.54,21.54,28646.91976081213,10.7671,10.7721,10.7621,10.7621,28646.9198
2007-01-11 13:10:00,21.54,21.55,21.54,21.55,23640.66193853428,10.7621,10.7671,10.7621,10.7671,23640.6619
2007-01-11 13:15:00,21.55,21.56,21.55,21.56,8621.888471700739,10.7671,10.7721,10.7671,10.7721,8621.8885
2007-01-11 13:20:00,21.55,21.56,21.53,21.53,46725.07300792658,10.7671,10.7721,10.7571,10.7571,46725.073
2007-01-11 13:25:00,21.53,21.55,21.53,21.54,14740.648032262552,10.7571,10.7671,10.7571,10.7621,14740.648
2007-01-11 13:30:00,21.54,21.56,21.54,21.55,20859.40759282437,10.7621,10.7721,10.7621,10.7671,20859.4076
2007-01-11 13:35:00,21.55,21.55,21.53,21.54,19190.65498539841,10.7671,10.7671,10.7571,10.7621,19190.655
2007-01-11 13:40:00,21.54,21.54,21.53,21.54,18634.40411625643,10.7621,10.7621,10.7571,10.7621,18634.4041
2007-01-11 13:45:00,21.54,21.54,21.52,21.52,29759.421499096094,10.7621,10.7621,10.7521,10.7521,29759.4215
2007-01-11 13:50:00,21.53,21.53,21.5,21.5,40606.313447364766,10.7571,10.7571,10.7421,10.7421,40606.3134
2007-01-11 13:55:00,21.5,21.52,21.5,21.51,16131.275205117508,10.7421,10.7521,10.7421,10.7471,16131.2752
2007-01-11 14:00:00,21.51,21.51,21.48,21.49,30871.923237380062,10.7471,10.7471,10.7322,10.7371,30871.9232
2007-01-11 14:05:00,21.49,21.49,21.48,21.48,20581.28215825337,10.7371,10.7371,10.7322,10.7322,20581.2822
2007-01-11 14:10:00,21.49,21.49,21.47,21.48,26978.16715338618,10.7371,10.7371,10.7272,10.7322,26978.1672
2007-01-11 14:15:00,21.48,21.49,21.46,21.48,35321.93019051592,10.7322,10.7371,10.7222,10.7322,35321.9302
2007-01-11 14:20:00,21.48,21.49,21.46,21.48,28925.04519538312,10.7322,10.7371,10.7222,10.7322,28925.0452
2007-01-11 14:25:00,21.48,21.49,21.47,21.49,39771.93714365179,10.7322,10.7371,10.7272,10.7371,39771.9371
2007-01-11 14:30:00,21.49,21.51,21.48,21.5,38937.560839938815,10.7371,10.7471,10.7322,10.7421,38937.5608
2007-01-11 14:35:00,21.5,21.5,21.49,21.49,9456.264775413712,10.7421,10.7421,10.7371,10.7371,9456.2648
2007-01-11 14:40:00,21.49,21.52,21.49,21.52,36434.431928799895,10.7371,10.7521,10.7371,10.7521,36434.4319
2007-01-11 14:45:00,21.52,21.53,21.51,21.53,19190.65498539841,10.7521,10.7571,10.7471,10.7571,19190.655
2007-01-11 14:50:00,21.53,21.55,21.53,21.54,16409.4006396885,10.7571,10.7671,10.7571,10.7621,16409.4006
2007-01-11 14:55:00,21.54,21.55,21.53,21.55,24475.03824224725,10.7621,10.7671,10.7571,10.7671,24475.0382
2007-01-11 15:00:00,21.54,21.55,21.53,21.53,22528.16020025032,10.7621,10.7671,10.7571,10.7571,22528.1602
2007-01-11 15:05:00,21.53,21.57,21.53,21.56,28368.79432624113,10.7571,10.7771,10.7571,10.7721,28368.7943
2007-01-11 15:10:00,21.56,21.57,21.55,21.56,16965.651508830484,10.7721,10.7771,10.7671,10.7721,16965.6515
2007-01-11 15:15:00,21.55,21.56,21.55,21.55,15018.773466833543,10.7671,10.7721,10.7671,10.7671,15018.7735
2007-01-11 15:20:00,21.55,21.55,21.53,21.53,31150.04867195105,10.7671,10.7671,10.7571,10.7571,31150.0487
2007-01-11 15:25:00,21.53,21.55,21.5,21.54,46446.94757335559,10.7571,10.7671,10.7421,10.7621,46446.9476
2007-01-11 15:30:00,21.54,21.57,21.54,21.56,47003.19844249757,10.7621,10.7771,10.7621,10.7721,47003.1984
2007-01-11 15:35:00,21.56,21.57,21.56,21.56,30871.923237380062,10.7721,10.7771,10.7721,10.7721,30871.9232
2007-01-11 15:40:00,21.56,21.57,21.56,21.57,43943.81866221666,10.7721,10.7771,10.7721,10.7771,43943.8187
2007-01-11 15:45:00,21.57,21.57,21.55,21.56,30315.67236823808,10.7771,10.7771,10.7671,10.7721,30315.6724
2007-01-11 15:50:00,21.56,21.57,21.55,21.56,63690.724516757065,10.7721,10.7771,10.7671,10.7721,63690.7245
2007-01-11 15:55:00,21.56,21.57,21.56,21.57,50062.57822277848,10.7721,10.7771,10.7721,10.7771,50062.5782
2007-01-12 09:30:00,21.57,21.57,21.49,21.51,78153.24711444862,10.7771,10.7771,10.7371,10.7471,78153.2471
2007-01-12 09:35:00,21.5,21.51,21.45,21.47,41996.94062021972,10.7421,10.7471,10.7172,10.7272,41996.9406
2007-01-12 09:40:00,21.47,21.5,21.44,21.45,53400.083437630376,10.7272,10.7421,10.7122,10.7172,53400.0834
2007-01-12 09:45:00,21.45,21.48,21.43,21.48,30871.923237380062,10.7172,10.7322,10.7072,10.7322,30871.9232
2007-01-12 09:50:00,21.48,21.48,21.45,21.45,18356.27868168544,10.7322,10.7322,10.7172,10.7172,18356.2787
2007-01-12 09:55:00,21.45,21.54,21.45,21.53,115700.18078153249,10.7172,10.7621,10.7172,10.7571,115700.1808
2007-01-12 10:00:00,21.52,21.54,21.5,21.52,63690.724516757065,10.7521,10.7621,10.7421,10.7521,63690.7245
2007-01-12 10:05:00,21.52,21.54,21.49,21.54,90668.89167014325,10.7521,10.7621,10.7371,10.7621,90668.8917
2007-01-12 10:10:00,21.54,21.55,21.53,21.53,42831.316923932696,10.7621,10.7671,10.7571,10.7571,42831.3169
2007-01-12 10:15:00,21.53,21.56,21.52,21.55,210819.0794048116,10.7571,10.7721,10.7521,10.7671,210819.0794
2007-01-12 10:20:00,21.55,21.56,21.55,21.55,13350.020859407594,10.7671,10.7721,10.7671,10.7671,13350.0209
2007-01-12 10:25:00,21.56,21.56,21.52,21.52,24475.03824224725,10.7721,10.7721,10.7521,10.7521,24475.0382
2007-01-12 10:30:00,21.52,21.54,21.52,21.53,92893.89514671118,10.7521,10.7621,10.7521,10.7571,92893.8951
2007-01-12 10:35:00,21.53,21.53,21.52,21.52,31706.299541093034,10.7571,10.7571,10.7521,10.7521,31706.2995
2007-01-12 10:40:00,21.52,21.53,21.52,21.53,79543.87428730358,10.7521,10.7571,10.7521,10.7571,79543.8743
2007-01-12 10:45:00,21.52,21.53,21.52,21.53,28646.91976081213,10.7521,10.7571,10.7521,10.7571,28646.9198
2007-01-12 10:50:00,21.53,21.53,21.52,21.52,44778.19496592964,10.7571,10.7571,10.7521,10.7521,44778.195
2007-01-12 10:55:00,21.52,21.53,21.52,21.52,22528.16020025032,10.7521,10.7571,10.7521,10.7521,22528.1602
2007-01-12 11:00:00,21.52,21.54,21.52,21.54,94006.39688499512,10.7521,10.7621,10.7521,10.7621,94006.3969
2007-01-12 11:05:00,21.54,21.54,21.53,21.53,54512.58517591434,10.7621,10.7621,10.7571,10.7571,54512.5852
2007-01-12 11:10:00,21.53,21.54,21.53,21.54,22250.034765679324,10.7571,10.7621,10.7571,10.7621,22250.0348
2007-01-12 11:15:00,21.54,21.54,21.54,21.54,12237.519121123629,10.7621,10.7621,10.7621,10.7621,12237.5191
2007-01-12 11:20:00,21.54,21.54,21.53,21.54,45890.6967042136,10.7621,10.7621,10.7571,10.7621,45890.6967
2007-01-12 11:25:00,21.54,21.55,21.54,21.55,10846.89194826867,10.7621,10.7671,10.7621,10.7671,10846.8919
2007-01-12 11:30:00,21.54,21.54,21.53,21.54,163537.75552774302,10.7621,10.7621,10.7571,10.7621,163537.7555
2007-01-12 11:35:00,21.54,21.54,21.51,21.51,43387.56779307468,10.7621,10.7621,10.7471,10.7471,43387.5678
2007-01-12 11:40:00,21.5,21.51,21.44,21.45,89278.26449728828,10.7421,10.7471,10.7122,10.7172,89278.2645
2007-01-12 11:45:00,21.45,21.48,21.45,21.48,21415.658461966348,10.7172,10.7322,10.7172,10.7322,21415.6585
2007-01-12 11:50:00,21.48,21.5,21.48,21.5,19746.9058545404,10.7322,10.7421,10.7322,10.7421,19746.9059
2007-01-12 11:55:00,21.5,21.5,21.49,21.49,8621.888471700739,10.7421,10.7421,10.7371,10.7371,8621.8885
2007-01-12 12:00:00,21.49,21.5,21.49,21.49,11125.017382839662,10.7371,10.7421,10.7371,10.7371,11125.0174
2007-01-12 12:05:00,21.49,21.49,21.47,21.48,21415.658461966348,10.7371,10.7371,10.7272,10.7322,21415.6585
2007-01-12 12:10:00,21.47,21.48,21.47,21.48,12515.64455569462,10.7272,10.7322,10.7272,10.7322,12515.6446
2007-01-12 12:15:00,21.47,21.48,21.47,21.48,8343.763037129745,10.7272,10.7322,10.7272,10.7322,8343.763
2007-01-12 12:20:00,21.48,21.49,21.48,21.49,18078.15324711445,10.7322,10.7371,10.7322,10.7371,18078.1532
2007-01-12 12:25:00,21.49,21.49,21.48,21.48,12515.64455569462,10.7371,10.7371,10.7322,10.7322,12515.6446
2007-01-12 12:30:00,21.49,21.5,21.48,21.48,24196.912807676264,10.7371,10.7421,10.7322,10.7322,24196.9128
2007-01-12 12:35:00,21.48,21.49,21.48,21.49,14184.397163120568,10.7322,10.7371,10.7322,10.7371,14184.3972
2007-01-12 12:40:00,21.49,21.49,21.49,21.49,20581.28215825337,10.7371,10.7371,10.7371,10.7371,20581.2822
2007-01-12 12:45:00,21.49,21.51,21.49,21.5,171047.1422611598,10.7371,10.7471,10.7371,10.7421,171047.1423
2007-01-12 12:50:00,21.5,21.5,21.49,21.49,23640.66193853428,10.7421,10.7421,10.7371,10.7371,23640.6619
2007-01-12 12:55:00,21.5,21.51,21.5,21.51,26978.16715338618,10.7421,10.7471,10.7421,10.7471,26978.1672
2007-01-12 13:00:00,21.51,21.52,21.51,21.51,26700.041718815188,10.7471,10.7521,10.7471,10.7471,26700.0417
2007-01-12 13:05:00,21.51,21.56,21.51,21.56,103462.66166040883,10.7471,10.7721,10.7471,10.7721,103462.6617
2007-01-12 13:10:00,21.56,21.57,21.53,21.57,147684.60575719652,10.7721,10.7771,10.7571,10.7771,147684.6058
2007-01-12 13:15:00,21.57,21.57,21.55,21.55,20025.03128911139,10.7771,10.7771,10.7671,10.7671,20025.0313
2007-01-12 13:20:00,21.56,21.56,21.52,21.52,30871.923237380062,10.7721,10.7721,10.7521,10.7521,30871.9232
2007-01-12 13:25:00,21.52,21.52,21.48,21.48,27256.29258795717,10.7521,10.7521,10.7322,10.7322,27256.2926
2007-01-12 13:30:00,21.48,21.53,21.48,21.53,27534.418022528163,10.7322,10.7571,10.7322,10.7571,27534.418
2007-01-12 13:35:00,21.53,21.54,21.51,21.51,146572.10401891253,10.7571,10.7621,10.7471,10.7471,146572.104
2007-01-12 13:40:00,21.51,21.51,21.5,21.5,46446.94757335559,10.7471,10.7471,10.7421,10.7421,46446.9476
2007-01-12 13:45:00,21.5,21.51,21.5,21.51,20025.03128911139,10.7421,10.7471,10.7421,10.7471,20025.0313
2007-01-12 13:50:00,21.51,21.52,21.5,21.52,29203.17062995411,10.7471,10.7521,10.7421,10.7521,29203.1706
2007-01-12 13:55:00,21.52,21.52,21.52,21.52,8900.01390627173,10.7521,10.7521,10.7521,10.7521,8900.0139
2007-01-12 14:00:00,21.53,21.53,21.51,21.51,14184.397163120568,10.7571,10.7571,10.7471,10.7471,14184.3972
2007-01-12 14:05:00,21.51,21.52,21.51,21.51,5562.508691419831,10.7471,10.7521,10.7471,10.7471,5562.5087
2007-01-12 14:10:00,21.51,21.51,21.5,21.51,27256.29258795717,10.7471,10.7471,10.7421,10.7471,27256.2926
2007-01-12 14:15:00,21.5,21.51,21.49,21.49,37825.05910165485,10.7421,10.7471,10.7371,10.7371,37825.0591
2007-01-12 14:20:00,21.5,21.5,21.49,21.5,10846.89194826867,10.7421,10.7421,10.7371,10.7421,10846.8919
2007-01-12 14:25:00,21.49,21.51,21.49,21.51,30037.546933667087,10.7371,10.7471,10.7371,10.7471,30037.5469
2007-01-12 14:30:00,21.51,21.52,21.49,21.49,56459.46321791128,10.7471,10.7521,10.7371,10.7371,56459.4632
2007-01-12 14:35:00,21.49,21.53,21.49,21.52,38659.43540536783,10.7371,10.7571,10.7371,10.7521,38659.4354
2007-01-12 14:40:00,21.52,21.54,21.51,21.54,38937.560839938815,10.7521,10.7621,10.7471,10.7621,38937.5608
2007-01-12 14:45:00,21.53,21.53,21.52,21.52,22250.034765679324,10.7571,10.7571,10.7521,10.7521,22250.0348
2007-01-12 14:50:00,21.52,21.54,21.52,21.53,16131.275205117508,10.7521,10.7621,10.7521,10.7571,16131.2752
2007-01-12 14:55:00,21.53,21.54,21.52,21.54,19746.9058545404,10.7571,10.7621,10.7521,10.7621,19746.9059
2007-01-12 15:00:00,21.54,21.55,21.52,21.52,16687.52607425949,10.7621,10.7671,10.7521,10.7521,16687.5261
2007-01-12 15:05:00,21.52,21.54,21.52,21.54,19746.9058545404,10.7521,10.7621,10.7521,10.7621,19746.9059
2007-01-12 15:10:00,21.54,21.54,21.52,21.54,18078.15324711445,10.7621,10.7621,10.7521,10.7621,18078.1532
2007-01-12 15:15:00,21.54,21.56,21.53,21.53,16965.651508830484,10.7621,10.7721,10.7571,10.7571,16965.6515
2007-01-12 15:20:00,21.53,21.53,21.51,21.53,24753.163676818247,10.7571,10.7571,10.7471,10.7571,24753.1637
2007-01-12 15:25:00,21.53,21.54,21.53,21.53,14462.52259769156,10.7571,10.7621,10.7571,10.7571,14462.5226
2007-01-12 15:30:00,21.54,21.54,21.52,21.53,16965.651508830484,10.7621,10.7621,10.7521,10.7571,16965.6515
2007-01-12 15:35:00,21.53,21.54,21.52,21.53,22528.16020025032,10.7571,10.7621,10.7521,10.7571,22528.1602
2007-01-12 15:40:00,21.53,21.54,21.53,21.53,164928.38270059798,10.7571,10.7621,10.7571,10.7571,164928.3827
2007-01-12 15:45:00,21.53,21.56,21.52,21.56,41996.94062021972,10.7571,10.7721,10.7521,10.7721,41996.9406
2007-01-12 15:50:00,21.56,21.56,21.53,21.53,47559.44931163955,10.7721,10.7721,10.7571,10.7571,47559.4493
2007-01-12 15:55:00,21.53,21.53,21.5,21.53,137393.9646780698,10.7571,10.7571,10.7421,10.7571,137393.9647
2007-01-16 09:30:00,21.56,21.65,21.52,21.59,173828.3966068697,10.7721,10.8171,10.7521,10.7871,173828.3966
2007-01-16 09:35:00,21.6,21.66,21.58,21.64,236962.8702544848,10.7921,10.8221,10.7821,10.8121,236962.8703
2007-01-16 09:40:00,21.63,21.64,21.58,21.64,99847.03101098596,10.8071,10.8121,10.7821,10.8121,99847.031
2007-01-16 09:45:00,21.64,21.66,21.59,21.62,101793.9090529829,10.8121,10.8221,10.7871,10.8021,101793.9091
2007-01-16 09:50:00,21.62,21.67,21.59,21.63,146572.10401891253,10.8021,10.8271,10.7871,10.8071,146572.104
2007-01-16 09:55:00,21.63,21.67,21.62,21.64,47281.32387706856,10.8071,10.8271,10.8021,10.8121,47281.3239
2007-01-16 10:00:00,21.64,21.65,21.61,21.62,135447.08663607287,10.8121,10.8171,10.7971,10.8021,135447.0866
2007-01-16 10:05:00,21.62,21.64,21.58,21.62,66471.97886246697,10.8021,10.8121,10.7821,10.8021,66471.9789
2007-01-16 10:10:00,21.62,21.66,21.59,21.66,28368.79432624113,10.8021,10.8221,10.7871,10.8221,28368.7943
2007-01-16 10:15:00,21.66,21.66,21.62,21.62,20025.03128911139,10.8221,10.8221,10.8021,10.8021,20025.0313
2007-01-16 10:20:00,21.62,21.65,21.56,21.58,67028.22973160897,10.8021,10.8171,10.7721,10.7821,67028.2297
2007-01-16 10:25:00,21.6,21.63,21.59,21.63,35321.93019051592,10.7921,10.8071,10.7871,10.8071,35321.9302
2007-01-16 10:30:00,21.64,21.67,21.64,21.66,41718.81518564873,10.8121,10.8271,10.8121,10.8221,41718.8152
2007-01-16 10:35:00,21.66,21.67,21.66,21.66,28090.668891670142,10.8221,10.8271,10.8221,10.8221,28090.6689
2007-01-16 10:40:00,21.66,21.68,21.66,21.67,25309.41454596023,10.8221,10.8321,10.8221,10.8271,25309.4145
2007-01-16 10:45:00,21.67,21.68,21.65,21.66,44500.06953135865,10.8271,10.8321,10.8171,10.8221,44500.0695
2007-01-16 10:50:00,21.66,21.68,21.65,21.68,11681.268251981644,10.8221,10.8321,10.8171,10.8321,11681.2683
2007-01-16 10:55:00,21.68,21.68,21.63,21.63,21415.658461966348,10.8321,10.8321,10.8071,10.8071,21415.6585
2007-01-16 11:00:00,21.63,21.66,21.62,21.65,31706.299541093034,10.8071,10.8221,10.8021,10.8171,31706.2995
2007-01-16 11:05:00,21.65,21.65,21.63,21.63,21971.90933110833,10.8171,10.8171,10.8071,10.8071,21971.9093
2007-01-16 11:10:00,21.63,21.64,21.63,21.63,5562.508691419831,10.8071,10.8121,10.8071,10.8071,5562.5087
2007-01-16 11:15:00,21.64,21.64,21.62,21.63,26143.790849673205,10.8121,10.8121,10.8021,10.8071,26143.7908
2007-01-16 11:20:00,21.63,21.64,21.63,21.63,8621.888471700739,10.8071,10.8121,10.8071,10.8071,8621.8885
2007-01-16 11:25:00,21.63,21.64,21.63,21.63,10568.76651369768,10.8071,10.8121,10.8071,10.8071,10568.7665
2007-01-16 11:30:00,21.64,21.64,21.63,21.64,15018.773466833543,10.8121,10.8121,10.8071,10.8121,15018.7735
2007-01-16 11:35:00,21.64,21.64,21.63,21.63,17521.902377972467,10.8121,10.8121,10.8071,10.8071,17521.9024
2007-01-16 11:40:00,21.63,21.64,21.63,21.63,20581.28215825337,10.8071,10.8121,10.8071,10.8071,20581.2822
2007-01-16 11:45:00,21.63,21.67,21.63,21.66,22806.285634821303,10.8071,10.8271,10.8071,10.8221,22806.2856
2007-01-16 11:50:00,21.66,21.66,21.64,21.65,34765.679321373944,10.8221,10.8221,10.8121,10.8171,34765.6793
2007-01-16 11:55:00,21.65,21.65,21.62,21.63,36434.431928799895,10.8171,10.8171,10.8021,10.8071,36434.4319
2007-01-16 12:00:00,21.62,21.62,21.59,21.59,30871.923237380062,10.8021,10.8021,10.7871,10.7871,30871.9232
2007-01-16 12:05:00,21.59,21.6,21.59,21.6,17521.902377972467,10.7871,10.7921,10.7871,10.7921,17521.9024
2007-01-16 12:10:00,21.59,21.63,21.59,21.63,23084.4110693923,10.7871,10.8071,10.7871,10.8071,23084.4111
2007-01-16 12:15:00,21.63,21.63,21.62,21.62,26700.041718815188,10.8071,10.8071,10.8021,10.8021,26700.0417
2007-01-16 12:20:00,21.62,21.64,21.62,21.64,18634.40411625643,10.8021,10.8121,10.8021,10.8121,18634.4041
2007-01-16 12:25:00,21.64,21.67,21.63,21.66,82325.12863301349,10.8121,10.8271,10.8071,10.8221,82325.1286
2007-01-16 12:30:00,21.66,21.7,21.66,21.7,43943.81866221666,10.8221,10.8421,10.8221,10.8421,43943.8187
2007-01-16 12:35:00,21.7,21.7,21.68,21.68,36990.682797941874,10.8421,10.8421,10.8321,10.8321,36990.6828
2007-01-16 12:40:00,21.68,21.69,21.67,21.68,23640.66193853428,10.8321,10.8371,10.8271,10.8321,23640.6619
2007-01-16 12:45:00,21.69,21.7,21.68,21.7,42831.316923932696,10.8371,10.8421,10.8321,10.8421,42831.3169
2007-01-16 12:50:00,21.69,21.69,21.66,21.66,319566.1243220693,10.8371,10.8371,10.8221,10.8221,319566.1243
2007-01-16 12:55:00,21.66,21.67,21.65,21.65,344597.41343345854,10.8221,10.8271,10.8171,10.8171,344597.4134
2007-01-16 13:00:00,21.66,21.7,21.66,21.67,18912.529550827425,10.8221,10.8421,10.8221,10.8271,18912.5296
2007-01-16 13:05:00,21.66,21.66,21.65,21.65,9734.390209984704,10.8221,10.8221,10.8171,10.8171,9734.3902
2007-01-16 13:10:00,21.65,21.65,21.62,21.62,564038.3813099709,10.8171,10.8171,10.8021,10.8021,564038.3813
2007-01-16 13:15:00,21.62,21.64,21.62,21.64,23362.53650396329,10.8021,10.8121,10.8021,10.8121,23362.5365
2007-01-16 13:20:00,21.64,21.64,21.62,21.62,6118.7595605618135,10.8121,10.8121,10.8021,10.8021,6118.7596
2007-01-16 13:25:00,21.62,21.64,21.62,21.64,10290.641079126686,10.8021,10.8121,10.8021,10.8121,10290.6411
2007-01-16 13:30:00,21.63,21.63,21.63,21.63,5006.257822277848,10.8071,10.8071,10.8071,10.8071,5006.2578
2007-01-16 13:35:00,21.62,21.62,21.6,21.6,5284.38325684884,10.8021,10.8021,10.7921,10.7921,5284.3833
2007-01-16 13:40:00,21.6,21.62,21.6,21.6,11959.393686552636,10.7921,10.8021,10.7921,10.7921,11959.3937
2007-01-16 13:45:00,21.6,21.6,21.58,21.59,24753.163676818247,10.7921,10.7921,10.7821,10.7871,24753.1637
2007-01-16 13:50:00,21.58,21.59,21.58,21.59,23362.53650396329,10.7821,10.7871,10.7821,10.7871,23362.5365
2007-01-16 13:55:00,21.59,21.59,21.56,21.59,45612.57126964261,10.7871,10.7871,10.7721,10.7871,45612.5713
2007-01-16 14:00:00,21.58,21.59,21.58,21.59,10012.515644555697,10.7821,10.7871,10.7821,10.7871,10012.5156
2007-01-16 14:05:00,21.59,21.62,21.59,21.61,18634.40411625643,10.7871,10.8021,10.7871,10.7971,18634.4041
2007-01-16 14:10:00,21.61,21.62,21.61,21.62,11959.393686552636,10.7971,10.8021,10.7971,10.8021,11959.3937
2007-01-16 14:15:00,21.62,21.62,21.6,21.6,16687.52607425949,10.8021,10.8021,10.7921,10.7921,16687.5261
2007-01-16 14:20:00,21.6,21.62,21.59,21.61,7787.512167987763,10.7921,10.8021,10.7871,10.7971,7787.5122
2007-01-16 14:25:00,21.62,21.62,21.59,21.59,14184.397163120568,10.8021,10.8021,10.7871,10.7871,14184.3972
2007-01-16 14:30:00,21.59,21.65,21.59,21.64,18356.27868168544,10.7871,10.8171,10.7871,10.8121,18356.2787
2007-01-16 14:35:00,21.63,21.64,21.62,21.63,11403.142817410651,10.8071,10.8121,10.8021,10.8071,11403.1428
2007-01-16 14:40:00,21.63,21.63,21.62,21.63,10568.76651369768,10.8071,10.8071,10.8021,10.8071,10568.7665
2007-01-16 14:45:00,21.63,21.64,21.63,21.63,11125.017382839662,10.8071,10.8121,10.8071,10.8071,11125.0174
2007-01-16 14:50:00,21.63,21.64,21.62,21.63,11125.017382839662,10.8071,10.8121,10.8021,10.8071,11125.0174
2007-01-16 14:55:00,21.63,21.63,21.58,21.58,15575.024335975526,10.8071,10.8071,10.7821,10.7821,15575.0243
2007-01-16 15:00:00,21.59,21.63,21.58,21.63,27534.418022528163,10.7871,10.8071,10.7821,10.8071,27534.418
2007-01-16 15:05:00,21.63,21.63,21.63,21.63,11125.017382839662,10.8071,10.8071,10.8071,10.8071,11125.0174
2007-01-16 15:10:00,21.62,21.63,21.61,21.61,16409.4006396885,10.8021,10.8071,10.7971,10.7971,16409.4006
2007-01-16 15:15:00,21.61,21.64,21.61,21.63,15575.024335975526,10.7971,10.8121,10.7971,10.8071,15575.0243
2007-01-16 15:20:00,21.63,21.63,21.62,21.63,15018.773466833543,10.8071,10.8071,10.8021,10.8071,15018.7735
2007-01-16 15:25:00,21.63,21.63,21.61,21.63,18356.27868168544,10.8071,10.8071,10.7971,10.8071,18356.2787
2007-01-16 15:30:00,21.63,21.63,21.62,21.63,18634.40411625643,10.8071,10.8071,10.8021,10.8071,18634.4041
2007-01-16 15:35:00,21.63,21.65,21.63,21.63,20303.156723682383,10.8071,10.8171,10.8071,10.8071,20303.1567
2007-01-16 15:40:00,21.63,21.63,21.62,21.62,31984.424975664027,10.8071,10.8071,10.8021,10.8021,31984.425
2007-01-16 15:45:00,21.62,21.62,21.6,21.6,20859.40759282437,10.8021,10.8021,10.7921,10.7921,20859.4076
2007-01-16 15:50:00,21.59,21.63,21.59,21.62,23362.53650396329,10.7871,10.8071,10.7871,10.8021,23362.5365
2007-01-16 15:55:00,21.63,21.64,21.61,21.63,30037.546933667087,10.8071,10.8121,10.7971,10.8071,30037.5469
2007-01-17 09:30:00,21.57,21.59,21.52,21.58,52009.45626477542,10.7771,10.7871,10.7521,10.7821,52009.4563
2007-01-17 09:35:00,21.6,21.68,21.6,21.67,36990.682797941874,10.7921,10.8321,10.7921,10.8271,36990.6828
2007-01-17 09:40:00,21.66,21.7,21.55,21.65,55346.96147962732,10.8221,10.8421,10.7671,10.8171,55346.9615
2007-01-17 09:45:00,21.65,21.71,21.6,21.7,40606.313447364766,10.8171,10.8471,10.7921,10.8421,40606.3134
2007-01-17 09:50:00,21.69,21.69,21.62,21.65,80100.12515644556,10.8371,10.8371,10.8021,10.8171,80100.1252
2007-01-17 09:55:00,21.64,21.68,21.57,21.64,99012.654707273,10.8121,10.8321,10.7771,10.8121,99012.6547
2007-01-17 10:00:00,21.63,21.67,21.58,21.66,91225.14253928524,10.8071,10.8271,10.7821,10.8221,91225.1425
2007-01-17 10:05:00,21.66,21.67,21.64,21.67,55625.08691419831,10.8221,10.8271,10.8121,10.8271,55625.0869
2007-01-17 10:10:00,21.67,21.68,21.67,21.67,23918.78737310527,10.8271,10.8321,10.8271,10.8271,23918.7874
2007-01-17 10:15:00,21.67,21.68,21.61,21.61,40884.43888193576,10.8271,10.8321,10.7971,10.7971,40884.4389
2007-01-17 10:20:00,21.61,21.61,21.58,21.58,23362.53650396329,10.7971,10.7971,10.7821,10.7821,23362.5365
2007-01-17 10:25:00,21.59,21.62,21.58,21.58,32262.550410235017,10.7871,10.8021,10.7821,10.7821,32262.5504
2007-01-17 10:30:00,21.58,21.6,21.57,21.58,166597.13530802392,10.7821,10.7921,10.7771,10.7821,166597.1353
2007-01-17 10:35:00,21.58,21.61,21.57,21.59,31984.424975664027,10.7821,10.7971,10.7771,10.7871,31984.425
2007-01-17 10:40:00,21.59,21.6,21.58,21.59,26700.041718815188,10.7871,10.7921,10.7821,10.7871,26700.0417
2007-01-17 10:45:00,21.59,21.59,21.58,21.59,13628.146293978583,10.7871,10.7871,10.7821,10.7871,13628.1463
2007-01-17 10:50:00,21.59,21.59,21.57,21.59,41718.81518564873,10.7871,10.7871,10.7771,10.7871,41718.8152
2007-01-17 10:55:00,21.59,21.59,21.57,21.59,39771.93714365179,10.7871,10.7871,10.7771,10.7871,39771.9371
2007-01-17 11:00:00,21.59,21.61,21.57,21.6,77875.12167987763,10.7871,10.7971,10.7771,10.7921,77875.1217
2007-01-17 11:05:00,21.6,21.61,21.58,21.59,36712.557363370885,10.7921,10.7971,10.7821,10.7871,36712.5574
2007-01-17 11:10:00,21.59,21.6,21.58,21.59,39771.93714365179,10.7871,10.7921,10.7821,10.7871,39771.9371
2007-01-17 11:15:00,21.6,21.61,21.57,21.58,48671.95104992352,10.7921,10.7971,10.7771,10.7821,48671.951
2007-01-17 11:20:00,21.58,21.59,21.57,21.58,51453.20539563344,10.7821,10.7871,10.7771,10.7821,51453.2054
2007-01-17 11:25:00,21.58,21.59,21.58,21.58,31428.174106522045,10.7821,10.7871,10.7821,10.7821,31428.1741
2007-01-17 11:30:00,21.58,21.58,21.57,21.58,15853.149770546515,10.7821,10.7821,10.7771,10.7821,15853.1498
2007-01-17 11:35:00,21.58,21.61,21.56,21.57,55903.2123487693,10.7821,10.7971,10.7721,10.7771,55903.2123
2007-01-17 11:40:00,21.58,21.61,21.57,21.6,71478.23668474483,10.7821,10.7971,10.7771,10.7921,71478.2367
2007-01-17 11:45:00,21.6,21.6,21.55,21.56,28646.91976081213,10.7921,10.7921,10.7671,10.7721,28646.9198
2007-01-17 11:50:00,21.56,21.57,21.55,21.55,24196.912807676264,10.7721,10.7771,10.7671,10.7671,24196.9128
2007-01-17 11:55:00,21.55,21.59,21.54,21.57,43109.442358503686,10.7671,10.7871,10.7621,10.7771,43109.4424
2007-01-17 12:00:00,21.57,21.59,21.57,21.57,32262.550410235017,10.7771,10.7871,10.7771,10.7771,32262.5504
2007-01-17 12:05:00,21.58,21.61,21.58,21.6,18634.40411625643,10.7821,10.7971,10.7821,10.7921,18634.4041
2007-01-17 12:10:00,21.6,21.61,21.6,21.6,10290.641079126686,10.7921,10.7971,10.7921,10.7921,10290.6411
2007-01-17 12:15:00,21.6,21.6,21.56,21.56,31984.424975664027,10.7921,10.7921,10.7721,10.7721,31984.425
2007-01-17 12:20:00,21.56,21.58,21.55,21.57,17521.902377972467,10.7721,10.7821,10.7671,10.7771,17521.9024
2007-01-17 12:25:00,21.57,21.58,21.55,21.55,47003.19844249757,10.7771,10.7821,10.7671,10.7671,47003.1984
2007-01-17 12:30:00,21.55,21.56,21.53,21.54,20025.03128911139,10.7671,10.7721,10.7571,10.7621,20025.0313
2007-01-17 12:35:00,21.54,21.54,21.51,21.52,31150.04867195105,10.7621,10.7621,10.7471,10.7521,31150.0487
2007-01-17 12:40:00,21.52,21.53,21.5,21.53,40606.313447364766,10.7521,10.7571,10.7421,10.7571,40606.3134
2007-01-17 12:45:00,21.53,21.53,21.51,21.51,30593.79780280907,10.7571,10.7571,10.7471,10.7471,30593.7978
2007-01-17 12:50:00,21.51,21.51,21.51,21.51,20303.156723682383,10.7471,10.7471,10.7471,10.7471,20303.1567
2007-01-17 12:55:00,21.51,21.51,21.48,21.49,25309.41454596023,10.7471,10.7471,10.7322,10.7371,25309.4145
2007-01-17 13:00:00,21.49,21.49,21.45,21.45,87331.38645529134,10.7371,10.7371,10.7172,10.7172,87331.3865
2007-01-17 13:05:00,21.45,21.45,21.41,21.43,66193.85342789599,10.7172,10.7172,10.6972,10.7072,66193.8534
2007-01-17 13:10:00,21.43,21.43,21.43,21.43,23640.66193853428,10.7072,10.7072,10.7072,10.7072,23640.6619
2007-01-17 13:15:00,21.43,21.43,21.41,21.43,38103.18453622584,10.7072,10.7072,10.6972,10.7072,38103.1845
2007-01-17 13:20:00,21.43,21.44,21.43,21.43,17243.776943401477,10.7072,10.7122,10.7072,10.7072,17243.7769
2007-01-17 13:25:00,21.43,21.43,21.41,21.42,13350.020859407594,10.7072,10.7072,10.6972,10.7022,13350.0209
2007-01-17 13:30:00,21.41,21.43,21.41,21.43,22528.16020025032,10.6972,10.7072,10.6972,10.7072,22528.1602
2007-01-17 13:35:00,21.43,21.47,21.43,21.47,22250.034765679324,10.7072,10.7272,10.7072,10.7272,22250.0348
2007-01-17 13:40:00,21.46,21.47,21.44,21.44,19468.780419969407,10.7222,10.7272,10.7122,10.7122,19468.7804
2007-01-17 13:45:00,21.44,21.46,21.44,21.46,5284.38325684884,10.7122,10.7222,10.7122,10.7222,5284.3833
2007-01-17 13:50:00,21.46,21.47,21.45,21.45,19468.780419969407,10.7222,10.7272,10.7172,10.7172,19468.7804
2007-01-17 13:55:00,21.45,21.46,21.44,21.46,11959.393686552636,10.7172,10.7222,10.7122,10.7222,11959.3937
2007-01-17 14:00:00,21.46,21.49,21.45,21.48,60909.47017104715,10.7222,10.7371,10.7172,10.7322,60909.4702
2007-01-17 14:05:00,21.48,21.49,21.44,21.45,32540.67584480601,10.7322,10.7371,10.7122,10.7172,32540.6758
2007-01-17 14:10:00,21.45,21.46,21.44,21.46,39771.93714365179,10.7172,10.7222,10.7122,10.7222,39771.9371
2007-01-17 14:15:00,21.46,21.47,21.44,21.47,50340.70365734947,10.7222,10.7272,10.7122,10.7272,50340.7037
2007-01-17 14:20:00,21.47,21.48,21.46,21.48,42275.06605479072,10.7272,10.7322,10.7222,10.7322,42275.0661
2007-01-17 14:25:00,21.49,21.49,21.48,21.49,12515.64455569462,10.7371,10.7371,10.7322,10.7371,12515.6446
2007-01-17 14:30:00,21.49,21.5,21.47,21.49,25587.539980531223,10.7371,10.7421,10.7272,10.7371,25587.54
2007-01-17 14:35:00,21.49,21.5,21.49,21.5,38659.43540536783,10.7371,10.7421,10.7371,10.7421,38659.4354
2007-01-17 14:40:00,21.5,21.5,21.49,21.49,61465.72104018913,10.7421,10.7421,10.7371,10.7371,61465.721
2007-01-17 14:45:00,21.49,21.5,21.45,21.45,95953.27492699208,10.7371,10.7421,10.7172,10.7172,95953.2749
2007-01-17 14:50:00,21.45,21.47,21.43,21.47,49228.20191906551,10.7172,10.7272,10.7072,10.7272,49228.2019
2007-01-17 14:55:00,21.47,21.48,21.47,21.48,43387.56779307468,10.7272,10.7322,10.7272,10.7322,43387.5678
2007-01-17 15:00:00,21.47,21.48,21.47,21.48,50618.82909192046,10.7272,10.7322,10.7272,10.7322,50618.8291
2007-01-17 15:05:00,21.48,21.48,21.44,21.44,65081.35168961202,10.7322,10.7322,10.7122,10.7122,65081.3517
2007-01-17 15:10:00,21.44,21.48,21.43,21.48,223890.97482964816,10.7122,10.7322,10.7072,10.7322,223890.9748
2007-01-17 15:15:00,21.48,21.51,21.47,21.51,72034.48755388681,10.7322,10.7471,10.7272,10.7471,72034.4876
2007-01-17 15:20:00,21.5,21.51,21.48,21.48,56459.46321791128,10.7421,10.7471,10.7322,10.7322,56459.4632
2007-01-17 15:25:00,21.49,21.49,21.46,21.47,82881.37950215548,10.7371,10.7371,10.7222,10.7272,82881.3795
2007-01-17 15:30:00,21.47,21.52,21.47,21.5,58128.21582533723,10.7272,10.7521,10.7272,10.7421,58128.2158
2007-01-17 15:35:00,21.5,21.51,21.5,21.51,57571.96495619525,10.7421,10.7471,10.7421,10.7471,57571.965
2007-01-17 15:40:00,21.5,21.51,21.49,21.51,370184.95341398974,10.7421,10.7471,10.7371,10.7471,370184.9534
2007-01-17 15:45:00,21.5,21.53,21.5,21.51,33096.92671394799,10.7421,10.7571,10.7421,10.7471,33096.9267
2007-01-17 15:50:00,21.51,21.52,21.5,21.5,75371.99276873871,10.7471,10.7521,10.7421,10.7421,75371.9928
2007-01-17 15:55:00,21.51,21.51,21.5,21.51,81768.87776387151,10.7471,10.7471,10.7421,10.7471,81768.8778
2007-01-18 09:30:00,21.52,21.57,21.43,21.57,77040.74537616466,10.7521,10.7771,10.7072,10.7771,77040.7454
2007-01-18 09:35:00,21.57,21.57,21.54,21.56,32540.67584480601,10.7771,10.7771,10.7621,10.7721,32540.6758
2007-01-18 09:40:00,21.56,21.56,21.41,21.49,39215.68627450981,10.7721,10.7721,10.6972,10.7371,39215.6863
2007-01-18 09:45:00,21.5,21.54,21.45,21.51,37825.05910165485,10.7421,10.7621,10.7172,10.7471,37825.0591
2007-01-18 09:50:00,21.49,21.53,21.48,21.53,20025.03128911139,10.7371,10.7571,10.7322,10.7571,20025.0313
2007-01-18 09:55:00,21.53,21.53,21.48,21.48,24753.163676818247,10.7571,10.7571,10.7322,10.7322,24753.1637
2007-01-18 10:00:00,21.48,21.48,21.41,21.43,36156.3064942289,10.7322,10.7322,10.6972,10.7072,36156.3065
2007-01-18 10:05:00,21.43,21.43,21.39,21.42,38937.560839938815,10.7072,10.7072,10.6872,10.7022,38937.5608
2007-01-18 10:10:00,21.43,21.44,21.35,21.38,52287.58169934641,10.7072,10.7122,10.6672,10.6822,52287.5817
2007-01-18 10:15:00,21.39,21.43,21.38,21.4,18634.40411625643,10.6872,10.7072,10.6822,10.6922,18634.4041
2007-01-18 10:20:00,21.4,21.44,21.4,21.43,20859.40759282437,10.6922,10.7122,10.6922,10.7072,20859.4076
2007-01-18 10:25:00,21.43,21.44,21.42,21.43,14740.648032262552,10.7072,10.7122,10.7022,10.7072,14740.648
2007-01-18 10:30:00,21.44,21.47,21.43,21.43,28090.668891670142,10.7122,10.7272,10.7072,10.7072,28090.6689
2007-01-18 10:35:00,21.44,21.48,21.44,21.46,57015.71408705327,10.7122,10.7322,10.7122,10.7222,57015.7141
2007-01-18 10:40:00,21.46,21.5,21.45,21.47,58406.34125990822,10.7222,10.7421,10.7172,10.7272,58406.3413
2007-01-18 10:45:00,21.47,21.5,21.47,21.48,28090.668891670142,10.7272,10.7421,10.7272,10.7322,28090.6689
2007-01-18 10:50:00,21.48,21.49,21.45,21.46,32540.67584480601,10.7322,10.7371,10.7172,10.7222,32540.6758
2007-01-18 10:55:00,21.46,21.47,21.41,21.42,23918.78737310527,10.7222,10.7272,10.6972,10.7022,23918.7874
2007-01-18 11:00:00,21.43,21.46,21.43,21.45,15853.149770546515,10.7072,10.7222,10.7072,10.7172,15853.1498
2007-01-18 11:05:00,21.46,21.47,21.43,21.43,31984.424975664027,10.7222,10.7272,10.7072,10.7072,31984.425
2007-01-18 11:10:00,21.43,21.44,21.42,21.44,19746.9058545404,10.7072,10.7122,10.7022,10.7122,19746.9059
2007-01-18 11:15:00,21.44,21.45,21.43,21.44,17800.02781254346,10.7122,10.7172,10.7072,10.7122,17800.0278
2007-01-18 11:20:00,21.44,21.44,21.41,21.41,20025.03128911139,10.7122,10.7122,10.6972,10.6972,20025.0313
2007-01-18 11:25:00,21.41,21.42,21.39,21.39,21693.78389653734,10.6972,10.7022,10.6872,10.6872,21693.7839
2007-01-18 11:30:00,21.4,21.41,21.39,21.4,23640.66193853428,10.6922,10.6972,10.6872,10.6922,23640.6619
2007-01-18 11:35:00,21.4,21.41,21.4,21.41,3059.3797802809067,10.6922,10.6972,10.6922,10.6972,3059.3798
2007-01-18 11:40:00,21.41,21.43,21.38,21.38,43387.56779307468,10.6972,10.7072,10.6822,10.6822,43387.5678
2007-01-18 11:45:00,21.38,21.4,21.37,21.39,8343.763037129745,10.6822,10.6922,10.6772,10.6872,8343.763
2007-01-18 11:50:00,21.4,21.41,21.4,21.41,5006.257822277848,10.6922,10.6972,10.6922,10.6972,5006.2578
2007-01-18 11:55:00,21.41,21.42,21.38,21.39,21415.658461966348,10.6972,10.7022,10.6822,10.6872,21415.6585
2007-01-18 12:00:00,21.38,21.4,21.36,21.37,54790.71061048533,10.6822,10.6922,10.6722,10.6772,54790.7106
2007-01-18 12:05:00,21.37,21.4,21.36,21.36,18634.40411625643,10.6772,10.6922,10.6722,10.6722,18634.4041
2007-01-18 12:10:00,21.37,21.37,21.35,21.36,12515.64455569462,10.6772,10.6772,10.6672,10.6722,12515.6446
2007-01-18 12:15:00,21.36,21.37,21.35,21.36,23640.66193853428,10.6722,10.6772,10.6672,10.6722,23640.6619
2007-01-18 12:20:00,21.36,21.38,21.35,21.36,43387.56779307468,10.6722,10.6822,10.6672,10.6722,43387.5678
2007-01-18 12:25:00,21.36,21.38,21.34,21.34,58128.21582533723,10.6722,10.6822,10.6622,10.6622,58128.2158
2007-01-18 12:30:00,21.34,21.34,21.32,21.34,28646.91976081213,10.6622,10.6622,10.6522,10.6622,28646.9198
2007-01-18 12:35:00,21.34,21.34,21.32,21.32,17521.902377972467,10.6622,10.6622,10.6522,10.6522,17521.9024
2007-01-18 12:40:00,21.32,21.36,21.32,21.36,7231.26129884578,10.6522,10.6722,10.6522,10.6722,7231.2613
2007-01-18 12:45:00,21.36,21.37,21.35,21.35,18356.27868168544,10.6722,10.6772,10.6672,10.6672,18356.2787
2007-01-18 12:50:00,21.36,21.37,21.35,21.35,14184.397163120568,10.6722,10.6772,10.6672,10.6672,14184.3972
2007-01-18 12:55:00,21.35,21.37,21.35,21.37,7787.512167987763,10.6672,10.6772,10.6672,10.6772,7787.5122
2007-01-18 13:00:00,21.37,21.37,21.34,21.36,19746.9058545404,10.6772,10.6772,10.6622,10.6722,19746.9059
2007-01-18 13:05:00,21.36,21.37,21.36,21.37,9456.264775413712,10.6722,10.6772,10.6722,10.6772,9456.2648
2007-01-18 13:10:00,21.37,21.37,21.35,21.36,8621.888471700739,10.6772,10.6772,10.6672,10.6722,8621.8885
2007-01-18 13:15:00,21.35,21.35,21.34,21.34,9734.390209984704,10.6672,10.6672,10.6622,10.6622,9734.3902
2007-01-18 13:20:00,21.34,21.35,21.33,21.34,14184.397163120568,10.6622,10.6672,10.6572,10.6622,14184.3972
2007-01-18 13:25:00,21.34,21.35,21.34,21.35,4171.881518564873,10.6622,10.6672,10.6622,10.6672,4171.8815
2007-01-18 13:30:00,21.35,21.37,21.34,21.34,36990.682797941874,10.6672,10.6772,10.6622,10.6622,36990.6828
2007-01-18 13:35:00,21.34,21.35,21.33,21.35,14462.52259769156,10.6622,10.6672,10.6572,10.6672,14462.5226
2007-01-18 13:40:00,21.35,21.35,21.32,21.34,14462.52259769156,10.6672,10.6672,10.6522,10.6622,14462.5226
2007-01-18 13:45:00,21.34,21.35,21.33,21.34,11681.268251981644,10.6622,10.6672,10.6572,10.6622,11681.2683
2007-01-18 13:50:00,21.34,21.34,21.32,21.32,1681546.377416215,10.6622,10.6622,10.6522,10.6522,1681546.3774
2007-01-18 13:55:00,21.33,21.34,21.33,21.33,16687.52607425949,10.6572,10.6622,10.6572,10.6572,16687.5261
2007-01-18 14:00:00,21.33,21.36,21.31,21.35,93450.14601585316,10.6572,10.6722,10.6472,10.6672,93450.146
2007-01-18 14:05:00,21.35,21.35,21.35,21.35,22528.16020025032,10.6672,10.6672,10.6672,10.6672,22528.1602
2007-01-18 14:10:00,21.35,21.35,21.33,21.33,21137.53302739536,10.6672,10.6672,10.6572,10.6572,21137.533
2007-01-18 14:15:00,21.33,21.38,21.33,21.35,66193.85342789599,10.6572,10.6822,10.6572,10.6672,66193.8534
2007-01-18 14:20:00,21.36,21.36,21.32,21.34,35878.18105965791,10.6722,10.6722,10.6522,10.6622,35878.1811
2007-01-18 14:25:00,21.34,21.35,21.32,21.32,35878.18105965791,10.6622,10.6672,10.6522,10.6522,35878.1811
2007-01-18 14:30:00,21.32,21.35,21.32,21.34,57571.96495619525,10.6522,10.6672,10.6522,10.6622,57571.965
2007-01-18 14:35:00,21.34,21.34,21.32,21.32,16131.275205117508,10.6622,10.6622,10.6522,10.6522,16131.2752
2007-01-18 14:40:00,21.32,21.34,21.32,21.32,24475.03824224725,10.6522,10.6622,10.6522,10.6522,24475.0382
2007-01-18 14:45:00,21.32,21.34,21.32,21.33,16131.275205117508,10.6522,10.6622,10.6522,10.6572,16131.2752
2007-01-18 14:50:00,21.33,21.33,21.29,21.29,23084.4110693923,10.6572,10.6572,10.6372,10.6372,23084.4111
2007-01-18 14:55:00,21.29,21.3,21.26,21.27,164094.006396885,10.6372,10.6422,10.6222,10.6272,164094.0064
2007-01-18 15:00:00,21.27,21.27,21.25,21.26,112640.80100125156,10.6272,10.6272,10.6172,10.6222,112640.801
2007-01-18 15:05:00,21.26,21.26,21.23,21.23,107078.29230983174,10.6222,10.6222,10.6072,10.6072,107078.2923
2007-01-18 15:10:00,21.24,21.24,21.22,21.24,105965.79057154778,10.6122,10.6122,10.6022,10.6122,105965.7906
2007-01-18 15:15:00,21.24,21.24,21.21,21.22,139062.71728549578,10.6122,10.6122,10.5972,10.6022,139062.7173
2007-01-18 15:20:00,21.22,21.24,21.21,21.22,77875.12167987763,10.6022,10.6122,10.5972,10.6022,77875.1217
2007-01-18 15:25:00,21.23,21.23,21.21,21.22,117368.93338895842,10.6072,10.6072,10.5972,10.6022,117368.9334
2007-01-18 15:30:00,21.22,21.26,21.21,21.25,85662.63384786539,10.6022,10.6222,10.5972,10.6172,85662.6338
2007-01-18 15:35:00,21.25,21.28,21.25,21.28,51453.20539563344,10.6172,10.6322,10.6172,10.6322,51453.2054
2007-01-18 15:40:00,21.28,21.3,21.26,21.27,84272.00667501043,10.6322,10.6422,10.6222,10.6272,84272.0067
2007-01-18 15:45:00,21.27,21.28,21.26,21.26,58406.34125990822,10.6272,10.6322,10.6222,10.6222,58406.3413
2007-01-18 15:50:00,21.26,21.26,21.25,21.26,87331.38645529134,10.6222,10.6222,10.6172,10.6222,87331.3865
2007-01-18 15:55:00,21.26,21.26,21.24,21.25,59240.7175636212,10.6222,10.6222,10.6122,10.6172,59240.7176
2007-01-19 09:30:00,21.29,21.36,21.25,21.25,256709.7761090252,10.6372,10.6722,10.6172,10.6172,256709.7761
2007-01-19 09:35:00,21.25,21.32,21.22,21.27,23084.4110693923,10.6172,10.6522,10.6022,10.6272,23084.4111
2007-01-19 09:40:00,21.3,21.32,21.23,21.31,41162.564316506745,10.6422,10.6522,10.6072,10.6472,41162.5643
2007-01-19 09:45:00,21.31,21.32,21.26,21.28,29759.421499096094,10.6472,10.6522,10.6222,10.6322,29759.4215
2007-01-19 09:50:00,21.29,21.3,21.22,21.25,40050.06257822278,10.6372,10.6422,10.6022,10.6172,40050.0626
2007-01-19 09:55:00,21.25,21.27,21.22,21.26,13071.895424836604,10.6172,10.6272,10.6022,10.6222,13071.8954
2007-01-19 10:00:00,21.27,21.36,21.23,21.23,26978.16715338618,10.6272,10.6722,10.6072,10.6072,26978.1672
2007-01-19 10:05:00,21.23,21.29,21.23,21.24,31706.299541093034,10.6072,10.6372,10.6072,10.6122,31706.2995
2007-01-19 10:10:00,21.24,21.3,21.24,21.28,34209.42845223196,10.6122,10.6422,10.6122,10.6322,34209.4285
2007-01-19 10:15:00,21.29,21.31,21.24,21.3,48671.95104992352,10.6372,10.6472,10.6122,10.6422,48671.951
2007-01-19 10:20:00,21.3,21.3,21.25,21.26,29481.296064525104,10.6422,10.6422,10.6172,10.6222,29481.2961
2007-01-19 10:25:00,21.27,21.28,21.25,21.26,23084.4110693923,10.6272,10.6322,10.6172,10.6222,23084.4111
2007-01-19 10:30:00,21.27,21.29,21.25,21.25,27256.29258795717,10.6272,10.6372,10.6172,10.6172,27256.2926
2007-01-19 10:35:00,21.26,21.29,21.24,21.28,35600.05562508692,10.6222,10.6372,10.6122,10.6322,35600.0556
2007-01-19 10:40:00,21.28,21.31,21.25,21.3,47003.19844249757,10.6322,10.6472,10.6172,10.6422,47003.1984
2007-01-19 10:45:00,21.3,21.35,21.3,21.32,35321.93019051592,10.6422,10.6672,10.6422,10.6522,35321.9302
2007-01-19 10:50:00,21.32,21.32,21.3,21.32,30593.79780280907,10.6522,10.6522,10.6422,10.6522,30593.7978
2007-01-19 10:55:00,21.32,21.39,21.32,21.36,24753.163676818247,10.6522,10.6872,10.6522,10.6722,24753.1637
2007-01-19 11:00:00,21.35,21.38,21.35,21.35,25309.41454596023,10.6672,10.6822,10.6672,10.6672,25309.4145
2007-01-19 11:05:00,21.36,21.36,21.32,21.33,27812.54345709916,10.6722,10.6722,10.6522,10.6572,27812.5435
2007-01-19 11:10:00,21.33,21.35,21.33,21.35,18356.27868168544,10.6572,10.6672,10.6572,10.6672,18356.2787
2007-01-19 11:15:00,21.34,21.35,21.32,21.33,13071.895424836604,10.6622,10.6672,10.6522,10.6572,13071.8954
2007-01-19 11:20:00,21.33,21.35,21.32,21.32,24196.912807676264,10.6572,10.6672,10.6522,10.6522,24196.9128
2007-01-19 11:25:00,21.31,21.31,21.28,21.28,17800.02781254346,10.6472,10.6472,10.6322,10.6322,17800.0278
2007-01-19 11:30:00,21.28,21.3,21.26,21.29,21415.658461966348,10.6322,10.6422,10.6222,10.6372,21415.6585
2007-01-19 11:35:00,21.29,21.3,21.29,21.29,9178.13934084272,10.6372,10.6422,10.6372,10.6372,9178.1393
2007-01-19 11:40:00,21.29,21.3,21.29,21.29,11681.268251981644,10.6372,10.6422,10.6372,10.6372,11681.2683
2007-01-19 11:45:00,21.29,21.29,21.26,21.26,16131.275205117508,10.6372,10.6372,10.6222,10.6222,16131.2752
2007-01-19 11:50:00,21.27,21.28,21.26,21.27,15018.773466833543,10.6272,10.6322,10.6222,10.6272,15018.7735
2007-01-19 11:55:00,21.27,21.28,21.26,21.27,43387.56779307468,10.6272,10.6322,10.6222,10.6272,43387.5678
2007-01-19 12:00:00,21.27,21.27,21.25,21.25,19468.780419969407,10.6272,10.6272,10.6172,10.6172,19468.7804
2007-01-19 12:05:00,21.25,21.26,21.24,21.24,15575.024335975526,10.6172,10.6222,10.6122,10.6122,15575.0243
2007-01-19 12:10:00,21.24,21.24,21.2,21.23,59796.968432763184,10.6122,10.6122,10.5923,10.6072,59796.9684
2007-01-19 12:15:00,21.23,21.24,21.21,21.23,20025.03128911139,10.6072,10.6122,10.5972,10.6072,20025.0313
2007-01-19 12:20:00,21.23,21.24,21.23,21.24,6396.884995132806,10.6072,10.6122,10.6072,10.6122,6396.885
2007-01-19 12:25:00,21.23,21.24,21.22,21.24,19746.9058545404,10.6072,10.6122,10.6022,10.6122,19746.9059
2007-01-19 12:30:00,21.23,21.23,21.22,21.22,10846.89194826867,10.6072,10.6072,10.6022,10.6022,10846.8919
2007-01-19 12:35:00,21.22,21.25,21.21,21.22,90668.89167014325,10.6022,10.6172,10.5972,10.6022,90668.8917
2007-01-19 12:40:00,21.22,21.25,21.22,21.25,15853.149770546515,10.6022,10.6172,10.6022,10.6172,15853.1498
2007-01-19 12:45:00,21.25,21.25,21.23,21.25,53956.33430677236,10.6172,10.6172,10.6072,10.6172,53956.3343
2007-01-19 12:50:00,21.25,21.26,21.25,21.26,8900.01390627173,10.6172,10.6222,10.6172,10.6222,8900.0139
2007-01-19 12:55:00,21.25,21.25,21.22,21.24,14184.397163120568,10.6172,10.6172,10.6022,10.6122,14184.3972
2007-01-19 13:00:00,21.24,21.26,21.24,21.26,24475.03824224725,10.6122,10.6222,10.6122,10.6222,24475.0382
2007-01-19 13:05:00,21.26,21.26,21.24,21.25,27256.29258795717,10.6222,10.6222,10.6122,10.6172,27256.2926
2007-01-19 13:10:00,21.25,21.25,21.24,21.25,8900.01390627173,10.6172,10.6172,10.6122,10.6172,8900.0139
2007-01-19 13:15:00,21.25,21.26,21.24,21.25,35878.18105965791,10.6172,10.6222,10.6122,10.6172,35878.1811
2007-01-19 13:20:00,21.25,21.25,21.24,21.25,36712.557363370885,10.6172,10.6172,10.6122,10.6172,36712.5574
2007-01-19 13:25:00,21.25,21.25,21.25,21.25,30037.546933667087,10.6172,10.6172,10.6172,10.6172,30037.5469
2007-01-19 13:30:00,21.25,21.25,21.25,21.25,29203.17062995411,10.6172,10.6172,10.6172,10.6172,29203.1706
2007-01-19 13:35:00,21.25,21.25,21.24,21.25,36990.682797941874,10.6172,10.6172,10.6122,10.6172,36990.6828
2007-01-19 13:40:00,21.25,21.25,21.25,21.25,25031.28911138924,10.6172,10.6172,10.6172,10.6172,25031.2891
2007-01-19 13:45:00,21.25,21.25,21.24,21.25,11403.142817410651,10.6172,10.6172,10.6122,10.6172,11403.1428
2007-01-19 13:50:00,21.25,21.25,21.24,21.24,13350.020859407594,10.6172,10.6172,10.6122,10.6122,13350.0209
2007-01-19 13:55:00,21.24,21.25,21.24,21.24,24196.912807676264,10.6122,10.6172,10.6122,10.6122,24196.9128
2007-01-19 14:00:00,21.24,21.25,21.24,21.25,8621.888471700739,10.6122,10.6172,10.6122,10.6172,8621.8885
2007-01-19 14:05:00,21.24,21.26,21.23,21.23,14184.397163120568,10.6122,10.6222,10.6072,10.6072,14184.3972
2007-01-19 14:10:00,21.23,21.25,21.23,21.25,1352245.8628841608,10.6072,10.6172,10.6072,10.6172,1352245.8629
2007-01-19 14:15:00,21.25,21.26,21.24,21.26,42553.19148936171,10.6172,10.6222,10.6122,10.6222,42553.1915
2007-01-19 14:20:00,21.26,21.28,21.26,21.27,15853.149770546515,10.6222,10.6322,10.6222,10.6272,15853.1498
2007-01-19 14:25:00,21.26,21.26,21.25,21.26,17243.776943401477,10.6222,10.6222,10.6172,10.6222,17243.7769
2007-01-19 14:30:00,21.26,21.26,21.26,21.26,20303.156723682383,10.6222,10.6222,10.6222,10.6222,20303.1567
2007-01-19 14:35:00,21.26,21.27,21.25,21.25,31706.299541093034,10.6222,10.6272,10.6172,10.6172,31706.2995
2007-01-19 14:40:00,21.25,21.26,21.24,21.26,21415.658461966348,10.6172,10.6222,10.6122,10.6222,21415.6585
2007-01-19 14:45:00,21.26,21.27,21.26,21.27,11959.393686552636,10.6222,10.6272,10.6222,10.6272,11959.3937
2007-01-19 14:50:00,21.27,21.28,21.26,21.26,20859.40759282437,10.6272,10.6322,10.6222,10.6222,20859.4076
2007-01-19 14:55:00,21.26,21.27,21.26,21.26,20581.28215825337,10.6222,10.6272,10.6222,10.6222,20581.2822
2007-01-19 15:00:00,21.26,21.27,21.26,21.26,13906.271728549576,10.6222,10.6272,10.6222,10.6222,13906.2717
2007-01-19 15:05:00,21.26,21.26,21.24,21.25,49506.327353636494,10.6222,10.6222,10.6122,10.6172,49506.3274
2007-01-19 15:10:00,21.25,21.25,21.24,21.24,36712.557363370885,10.6172,10.6172,10.6122,10.6122,36712.5574
2007-01-19 15:15:00,21.24,21.26,21.24,21.25,29481.296064525104,10.6122,10.6222,10.6122,10.6172,29481.2961
2007-01-19 15:20:00,21.25,21.25,21.24,21.24,99568.90557641497,10.6172,10.6172,10.6122,10.6122,99568.9056
2007-01-19 15:25:00,21.24,21.25,21.24,21.25,43943.81866221666,10.6122,10.6172,10.6122,10.6172,43943.8187
2007-01-19 15:30:00,21.25,21.25,21.21,21.21,88165.76275900431,10.6172,10.6172,10.5972,10.5972,88165.7628
2007-01-19 15:35:00,21.21,21.21,21.21,21.21,751494.9242108192,10.5972,10.5972,10.5972,10.5972,751494.9242
2007-01-19 15:40:00,21.21,21.26,21.21,21.25,416631.9009873453,10.5972,10.6222,10.5972,10.6172,416631.901
2007-01-19 15:45:00,21.25,21.25,21.22,21.24,59240.7175636212,10.6172,10.6172,10.6022,10.6122,59240.7176
2007-01-19 15:50:00,21.23,21.24,21.21,21.22,219162.8424419413,10.6072,10.6122,10.5972,10.6022,219162.8424
2007-01-19 15:55:00,21.22,21.23,21.21,21.22,83159.50493672647,10.6022,10.6072,10.5972,10.6022,83159.5049
2007-01-22 09:30:00,21.21,21.22,21.11,21.14,53956.33430677236,10.5972,10.6022,10.5473,10.5623,53956.3343
2007-01-22 09:35:00,21.12,21.26,21.12,21.24,43387.56779307468,10.5523,10.6222,10.5523,10.6122,43387.5678
2007-01-22 09:40:00,21.23,21.27,21.2,21.25,19746.9058545404,10.6072,10.6272,10.5923,10.6172,19746.9059
2007-01-22 09:45:00,21.26,21.29,21.22,21.27,64525.100820470034,10.6222,10.6372,10.6022,10.6272,64525.1008
2007-01-22 09:50:00,21.26,21.27,21.21,21.24,39215.68627450981,10.6222,10.6272,10.5972,10.6122,39215.6863
2007-01-22 09:55:00,21.25,21.27,21.23,21.26,26978.16715338618,10.6172,10.6272,10.6072,10.6222,26978.1672
2007-01-22 10:00:00,21.26,21.26,21.21,21.22,26700.041718815188,10.6222,10.6222,10.5972,10.6022,26700.0417
2007-01-22 10:05:00,21.22,21.25,21.2,21.2,14462.52259769156,10.6022,10.6172,10.5923,10.5923,14462.5226
2007-01-22 10:10:00,21.19,21.19,21.15,21.18,30593.79780280907,10.5873,10.5873,10.5673,10.5823,30593.7978
2007-01-22 10:15:00,21.18,21.28,21.18,21.27,68140.73146989293,10.5823,10.6322,10.5823,10.6272,68140.7315
2007-01-22 10:20:00,21.27,21.27,21.22,21.22,30315.67236823808,10.6272,10.6272,10.6022,10.6022,30315.6724
2007-01-22 10:25:00,21.22,21.22,21.2,21.21,20303.156723682383,10.6022,10.6022,10.5923,10.5972,20303.1567
2007-01-22 10:30:00,21.21,21.25,21.19,21.2,50618.82909192046,10.5972,10.6172,10.5873,10.5923,50618.8291
2007-01-22 10:35:00,21.2,21.2,21.16,21.17,21415.658461966348,10.5923,10.5923,10.5723,10.5773,21415.6585
2007-01-22 10:40:00,21.18,21.19,21.18,21.19,9456.264775413712,10.5823,10.5873,10.5823,10.5873,9456.2648
2007-01-22 10:45:00,21.18,21.18,21.17,21.17,60075.09386733417,10.5823,10.5823,10.5773,10.5773,60075.0939
2007-01-22 10:50:00,21.18,21.18,21.17,21.18,31428.174106522045,10.5823,10.5823,10.5773,10.5823,31428.1741
2007-01-22 10:55:00,21.18,21.2,21.17,21.2,22250.034765679324,10.5823,10.5923,10.5773,10.5923,22250.0348
2007-01-22 11:00:00,21.2,21.21,21.17,21.2,38659.43540536783,10.5923,10.5972,10.5773,10.5923,38659.4354
2007-01-22 11:05:00,21.19,21.22,21.18,21.21,60353.21930190516,10.5873,10.6022,10.5823,10.5972,60353.2193
2007-01-22 11:10:00,21.21,21.24,21.21,21.22,33375.05214851898,10.5972,10.6122,10.5972,10.6022,33375.0521
2007-01-22 11:15:00,21.22,21.23,21.22,21.22,26978.16715338618,10.6022,10.6072,10.6022,10.6022,26978.1672
2007-01-22 11:20:00,21.22,21.22,21.2,21.2,13350.020859407594,10.6022,10.6022,10.5923,10.5923,13350.0209
2007-01-22 11:25:00,21.2,21.2,21.18,21.19,16965.651508830484,10.5923,10.5923,10.5823,10.5873,16965.6515
2007-01-22 11:30:00,21.18,21.22,21.17,21.21,51453.20539563344,10.5823,10.6022,10.5773,10.5972,51453.2054
2007-01-22 11:35:00,21.21,21.22,21.2,21.21,26978.16715338618,10.5972,10.6022,10.5923,10.5972,26978.1672
2007-01-22 11:40:00,21.21,21.23,21.2,21.21,21137.53302739536,10.5972,10.6072,10.5923,10.5972,21137.533
2007-01-22 11:45:00,21.21,21.21,21.2,21.21,10568.76651369768,10.5972,10.5972,10.5923,10.5972,10568.7665
2007-01-22 11:50:00,21.22,21.22,21.21,21.22,21971.90933110833,10.6022,10.6022,10.5972,10.6022,21971.9093
2007-01-22 11:55:00,21.22,21.22,21.2,21.21,25309.41454596023,10.6022,10.6022,10.5923,10.5972,25309.4145
2007-01-22 12:00:00,21.21,21.22,21.21,21.22,17521.902377972467,10.5972,10.6022,10.5972,10.6022,17521.9024
2007-01-22 12:05:00,21.22,21.23,21.21,21.22,17243.776943401477,10.6022,10.6072,10.5972,10.6022,17243.7769
2007-01-22 12:10:00,21.22,21.22,21.2,21.21,33931.30301766097,10.6022,10.6022,10.5923,10.5972,33931.303
2007-01-22 12:15:00,21.21,21.22,21.21,21.21,42553.19148936171,10.5972,10.6022,10.5972,10.5972,42553.1915
2007-01-22 12:20:00,21.21,21.22,21.2,21.2,20025.03128911139,10.5972,10.6022,10.5923,10.5923,20025.0313
2007-01-22 12:25:00,21.21,21.21,21.2,21.21,6953.135864274788,10.5972,10.5972,10.5923,10.5972,6953.1359
2007-01-22 12:30:00,21.21,21.22,21.2,21.21,57293.83952162426,10.5972,10.6022,10.5923,10.5972,57293.8395
2007-01-22 12:35:00,21.21,21.22,21.21,21.21,40050.06257822278,10.5972,10.6022,10.5972,10.5972,40050.0626
2007-01-22 12:40:00,21.21,21.22,21.21,21.21,34209.42845223196,10.5972,10.6022,10.5972,10.5972,34209.4285
2007-01-22 12:45:00,21.21,21.22,21.2,21.21,44778.19496592964,10.5972,10.6022,10.5923,10.5972,44778.195
2007-01-22 12:50:00,21.21,21.21,21.2,21.21,23084.4110693923,10.5972,10.5972,10.5923,10.5972,23084.4111
2007-01-22 12:55:00,21.21,21.24,21.21,21.22,17800.02781254346,10.5972,10.6122,10.5972,10.6022,17800.0278
2007-01-22 13:00:00,21.21,21.22,21.2,21.21,26700.041718815188,10.5972,10.6022,10.5923,10.5972,26700.0417
2007-01-22 13:05:00,21.21,21.24,21.2,21.21,53678.208872201365,10.5972,10.6122,10.5923,10.5972,53678.2089
2007-01-22 13:10:00,21.21,21.24,21.21,21.21,42275.06605479072,10.5972,10.6122,10.5972,10.5972,42275.0661
2007-01-22 13:15:00,21.22,21.24,21.21,21.24,27534.418022528163,10.6022,10.6122,10.5972,10.6122,27534.418
2007-01-22 13:20:00,21.24,21.24,21.22,21.23,33375.05214851898,10.6122,10.6122,10.6022,10.6072,33375.0521
2007-01-22 13:25:00,21.24,21.24,21.23,21.23,13906.271728549576,10.6122,10.6122,10.6072,10.6072,13906.2717
2007-01-22 13:30:00,21.23,21.23,21.21,21.22,13628.146293978583,10.6072,10.6072,10.5972,10.6022,13628.1463
2007-01-22 13:35:00,21.22,21.23,21.21,21.21,14184.397163120568,10.6022,10.6072,10.5972,10.5972,14184.3972
2007-01-22 13:40:00,21.21,21.22,21.21,21.21,18634.40411625643,10.5972,10.6022,10.5972,10.5972,18634.4041
2007-01-22 13:45:00,21.22,21.22,21.2,21.22,57015.71408705327,10.6022,10.6022,10.5923,10.6022,57015.7141
2007-01-22 13:50:00,21.23,21.26,21.22,21.26,13628.146293978583,10.6072,10.6222,10.6022,10.6222,13628.1463
2007-01-22 13:55:00,21.26,21.29,21.25,21.25,29203.17062995411,10.6222,10.6372,10.6172,10.6172,29203.1706
2007-01-22 14:00:00,21.25,21.26,21.23,21.25,39215.68627450981,10.6172,10.6222,10.6072,10.6172,39215.6863
2007-01-22 14:05:00,21.25,21.25,21.23,21.24,32540.67584480601,10.6172,10.6172,10.6072,10.6122,32540.6758
2007-01-22 14:10:00,21.24,21.24,21.21,21.23,32262.550410235017,10.6122,10.6122,10.5972,10.6072,32262.5504
2007-01-22 14:15:00,21.23,21.23,21.2,21.21,16409.4006396885,10.6072,10.6072,10.5923,10.5972,16409.4006
2007-01-22 14:20:00,21.21,21.22,21.21,21.22,47559.44931163955,10.5972,10.6022,10.5972,10.6022,47559.4493
2007-01-22 14:25:00,21.21,21.22,21.21,21.22,17243.776943401477,10.5972,10.6022,10.5972,10.6022,17243.7769
2007-01-22 14:30:00,21.22,21.22,21.21,21.22,44221.94409678766,10.6022,10.6022,10.5972,10.6022,44221.9441
2007-01-22 14:35:00,21.22,21.22,21.21,21.21,28368.79432624113,10.6022,10.6022,10.5972,10.5972,28368.7943
2007-01-22 14:40:00,21.21,21.24,21.21,21.23,26421.916284244195,10.5972,10.6122,10.5972,10.6072,26421.9163
2007-01-22 14:45:00,21.24,21.25,21.22,21.23,25587.539980531223,10.6122,10.6172,10.6022,10.6072,25587.54
2007-01-22 14:50:00,21.23,21.23,21.22,21.22,33931.30301766097,10.6072,10.6072,10.6022,10.6022,33931.303
2007-01-22 14:55:00,21.22,21.22,21.21,21.21,28368.79432624113,10.6022,10.6022,10.5972,10.5972,28368.7943
2007-01-22 15:00:00,21.22,21.22,21.19,21.21,30037.546933667087,10.6022,10.6022,10.5873,10.5972,30037.5469
2007-01-22 15:05:00,21.2,21.22,21.2,21.22,35878.18105965791,10.5923,10.6022,10.5923,10.6022,35878.1811
2007-01-22 15:10:00,21.22,21.23,21.21,21.21,57015.71408705327,10.6022,10.6072,10.5972,10.5972,57015.7141
2007-01-22 15:15:00,21.21,21.22,21.21,21.21,38381.30997079684,10.5972,10.6022,10.5972,10.5972,38381.31
2007-01-22 15:20:00,21.21,21.22,21.21,21.22,64246.97538589904,10.5972,10.6022,10.5972,10.6022,64246.9754
2007-01-22 15:25:00,21.22,21.23,21.21,21.23,26421.916284244195,10.6022,10.6072,10.5972,10.6072,26421.9163
2007-01-22 15:30:00,21.22,21.23,21.21,21.21,28368.79432624113,10.6022,10.6072,10.5972,10.5972,28368.7943
2007-01-22 15:35:00,21.21,21.24,21.21,21.22,78153.24711444862,10.5972,10.6122,10.5972,10.6022,78153.2471
2007-01-22 15:40:00,21.22,21.26,21.21,21.24,58684.46669447921,10.6022,10.6222,10.5972,10.6122,58684.4667
2007-01-22 15:45:00,21.24,21.24,21.22,21.23,20581.28215825337,10.6122,10.6122,10.6022,10.6072,20581.2822
2007-01-22 15:50:00,21.18,21.25,21.18,21.23,69253.2332081769,10.5823,10.6172,10.5823,10.6072,69253.2332
2007-01-22 15:55:00,21.22,21.22,21.18,21.22,43665.69322764567,10.6022,10.6022,10.5823,10.6022,43665.6932
2007-01-23 09:30:00,21.24,21.34,21.24,21.31,33653.17758308998,10.6122,10.6622,10.6122,10.6472,33653.1776
2007-01-23 09:35:00,21.32,21.43,21.27,21.27,80378.25059101655,10.6522,10.7072,10.6272,10.6272,80378.2506
2007-01-23 09:40:00,21.27,21.27,21.2,21.21,73146.98929217078,10.6272,10.6272,10.5923,10.5972,73146.9893
2007-01-23 09:45:00,21.22,21.3,21.22,21.3,73703.24016131276,10.6022,10.6422,10.6022,10.6422,73703.2402
2007-01-23 09:50:00,21.31,21.34,21.29,21.33,48950.07648449451,10.6472,10.6622,10.6372,10.6572,48950.0765
2007-01-23 09:55:00,21.33,21.38,21.3,21.36,51453.20539563344,10.6572,10.6822,10.6422,10.6722,51453.2054
2007-01-23 10:00:00,21.35,21.38,21.29,21.33,36990.682797941874,10.6672,10.6822,10.6372,10.6572,36990.6828
2007-01-23 10:05:00,21.32,21.37,21.31,21.34,33931.30301766097,10.6522,10.6772,10.6472,10.6622,33931.303
2007-01-23 10:10:00,21.34,21.35,21.27,21.29,28925.04519538312,10.6622,10.6672,10.6272,10.6372,28925.0452
2007-01-23 10:15:00,21.28,21.31,21.27,21.3,20303.156723682383,10.6322,10.6472,10.6272,10.6422,20303.1567
2007-01-23 10:20:00,21.3,21.32,21.29,21.29,20303.156723682383,10.6422,10.6522,10.6372,10.6372,20303.1567
2007-01-23 10:25:00,21.3,21.33,21.29,21.31,34209.42845223196,10.6422,10.6572,10.6372,10.6472,34209.4285
2007-01-23 10:30:00,21.31,21.32,21.28,21.3,27812.54345709916,10.6472,10.6522,10.6322,10.6422,27812.5435
2007-01-23 10:35:00,21.3,21.33,21.29,21.3,29481.296064525104,10.6422,10.6572,10.6372,10.6422,29481.2961
2007-01-23 10:40:00,21.29,21.32,21.27,21.28,22528.16020025032,10.6372,10.6522,10.6272,10.6322,22528.1602
2007-01-23 10:45:00,21.28,21.33,21.28,21.32,22806.285634821303,10.6322,10.6572,10.6322,10.6522,22806.2856
2007-01-23 10:50:00,21.32,21.34,21.32,21.33,17243.776943401477,10.6522,10.6622,10.6522,10.6572,17243.7769
2007-01-23 10:55:00,21.33,21.34,21.32,21.32,10568.76651369768,10.6572,10.6622,10.6522,10.6522,10568.7665
2007-01-23 11:00:00,21.32,21.33,21.31,21.33,20025.03128911139,10.6522,10.6572,10.6472,10.6572,20025.0313
2007-01-23 11:05:00,21.32,21.36,21.32,21.34,25031.28911138924,10.6522,10.6722,10.6522,10.6622,25031.2891
2007-01-23 11:10:00,21.34,21.35,21.32,21.35,20859.40759282437,10.6622,10.6672,10.6522,10.6672,20859.4076
2007-01-23 11:15:00,21.35,21.37,21.34,21.34,33096.92671394799,10.6672,10.6772,10.6622,10.6622,33096.9267
2007-01-23 11:20:00,21.34,21.36,21.34,21.36,13071.895424836604,10.6622,10.6722,10.6622,10.6722,13071.8954
2007-01-23 11:25:00,21.35,21.37,21.34,21.35,25587.539980531223,10.6672,10.6772,10.6622,10.6672,25587.54
2007-01-23 11:30:00,21.35,21.37,21.35,21.37,3893.7560839938815,10.6672,10.6772,10.6672,10.6772,3893.7561
2007-01-23 11:35:00,21.37,21.37,21.32,21.34,28368.79432624113,10.6772,10.6772,10.6522,10.6622,28368.7943
2007-01-23 11:40:00,21.34,21.35,21.32,21.34,21693.78389653734,10.6622,10.6672,10.6522,10.6622,21693.7839
2007-01-23 11:45:00,21.35,21.37,21.34,21.34,15853.149770546515,10.6672,10.6772,10.6622,10.6622,15853.1498
2007-01-23 11:50:00,21.34,21.34,21.32,21.32,14184.397163120568,10.6622,10.6622,10.6522,10.6522,14184.3972
2007-01-23 11:55:00,21.32,21.34,21.31,21.34,11125.017382839662,10.6522,10.6622,10.6472,10.6622,11125.0174
2007-01-23 12:00:00,21.33,21.33,21.32,21.32,7509.386733416772,10.6572,10.6572,10.6522,10.6522,7509.3867
2007-01-23 12:05:00,21.32,21.33,21.32,21.32,15018.773466833543,10.6522,10.6572,10.6522,10.6522,15018.7735
2007-01-23 12:10:00,21.32,21.34,21.32,21.33,7509.386733416772,10.6522,10.6622,10.6522,10.6572,7509.3867
2007-01-23 12:15:00,21.34,21.35,21.34,21.35,3893.7560839938815,10.6622,10.6672,10.6622,10.6672,3893.7561
2007-01-23 12:20:00,21.35,21.36,21.34,21.35,23084.4110693923,10.6672,10.6722,10.6622,10.6672,23084.4111
2007-01-23 12:25:00,21.34,21.35,21.32,21.35,58684.46669447921,10.6622,10.6672,10.6522,10.6672,58684.4667
2007-01-23 12:30:00,21.36,21.38,21.36,21.38,58406.34125990822,10.6722,10.6822,10.6722,10.6822,58406.3413
2007-01-23 12:35:00,21.37,21.39,21.37,21.38,15296.898901404536,10.6772,10.6872,10.6772,10.6822,15296.8989
2007-01-23 12:40:00,21.38,21.38,21.35,21.37,32818.801279377,10.6822,10.6822,10.6672,10.6772,32818.8013
2007-01-23 12:45:00,21.37,21.42,21.37,21.41,21415.658461966348,10.6772,10.7022,10.6772,10.6972,21415.6585
2007-01-23 12:50:00,21.41,21.44,21.41,21.41,30593.79780280907,10.6972,10.7122,10.6972,10.6972,30593.7978
2007-01-23 12:55:00,21.41,21.44,21.4,21.43,15853.149770546515,10.6972,10.7122,10.6922,10.7072,15853.1498
2007-01-23 13:00:00,21.44,21.44,21.43,21.43,19190.65498539841,10.7122,10.7122,10.7072,10.7072,19190.655
2007-01-23 13:05:00,21.43,21.44,21.42,21.43,28368.79432624113,10.7072,10.7122,10.7022,10.7072,28368.7943
2007-01-23 13:10:00,21.44,21.45,21.43,21.45,18912.529550827425,10.7122,10.7172,10.7072,10.7172,18912.5296
2007-01-23 13:15:00,21.44,21.44,21.4,21.41,17521.902377972467,10.7122,10.7122,10.6922,10.6972,17521.9024
2007-01-23 13:20:00,21.41,21.43,21.4,21.42,15018.773466833543,10.6972,10.7072,10.6922,10.7022,15018.7735
2007-01-23 13:25:00,21.42,21.43,21.41,21.42,13906.271728549576,10.7022,10.7072,10.6972,10.7022,13906.2717
2007-01-23 13:30:00,21.41,21.41,21.39,21.4,18634.40411625643,10.6972,10.6972,10.6872,10.6922,18634.4041
2007-01-23 13:35:00,21.4,21.4,21.39,21.39,19190.65498539841,10.6922,10.6922,10.6872,10.6872,19190.655
2007-01-23 13:40:00,21.4,21.4,21.39,21.4,11403.142817410651,10.6922,10.6922,10.6872,10.6922,11403.1428
2007-01-23 13:45:00,21.4,21.41,21.39,21.39,17243.776943401477,10.6922,10.6972,10.6872,10.6872,17243.7769
2007-01-23 13:50:00,21.39,21.39,21.35,21.36,26421.916284244195,10.6872,10.6872,10.6672,10.6722,26421.9163
2007-01-23 13:55:00,21.36,21.36,21.34,21.34,10012.515644555697,10.6722,10.6722,10.6622,10.6622,10012.5156
2007-01-23 14:00:00,21.34,21.34,21.3,21.3,20581.28215825337,10.6622,10.6622,10.6422,10.6422,20581.2822
2007-01-23 14:05:00,21.3,21.3,21.28,21.29,17521.902377972467,10.6422,10.6422,10.6322,10.6372,17521.9024
2007-01-23 14:10:00,21.3,21.3,21.27,21.28,16409.4006396885,10.6422,10.6422,10.6272,10.6322,16409.4006
2007-01-23 14:15:00,21.28,21.29,21.28,21.28,7231.26129884578,10.6322,10.6372,10.6322,10.6322,7231.2613
2007-01-23 14:20:00,21.28,21.3,21.27,21.28,16409.4006396885,10.6322,10.6422,10.6272,10.6322,16409.4006
2007-01-23 14:25:00,21.28,21.29,21.27,21.29,8900.01390627173,10.6322,10.6372,10.6272,10.6372,8900.0139
2007-01-23 14:30:00,21.28,21.28,21.21,21.21,37546.93366708386,10.6322,10.6322,10.5972,10.5972,37546.9337
2007-01-23 14:35:00,21.21,21.23,21.21,21.23,24753.163676818247,10.5972,10.6072,10.5972,10.6072,24753.1637
2007-01-23 14:40:00,21.23,21.23,21.19,21.2,29203.17062995411,10.6072,10.6072,10.5873,10.5923,29203.1706
2007-01-23 14:45:00,21.19,21.21,21.18,21.19,18634.40411625643,10.5873,10.5972,10.5823,10.5873,18634.4041
2007-01-23 14:50:00,21.19,21.19,21.18,21.19,15853.149770546515,10.5873,10.5873,10.5823,10.5873,15853.1498
2007-01-23 14:55:00,21.19,21.23,21.18,21.21,40328.18801279378,10.5873,10.6072,10.5823,10.5972,40328.188
2007-01-23 15:00:00,21.21,21.24,21.21,21.22,23084.4110693923,10.5972,10.6122,10.5972,10.6022,23084.4111
2007-01-23 15:05:00,21.22,21.23,21.2,21.22,23640.66193853428,10.6022,10.6072,10.5923,10.6022,23640.6619
2007-01-23 15:10:00,21.22,21.23,21.21,21.23,27256.29258795717,10.6022,10.6072,10.5972,10.6072,27256.2926
2007-01-23 15:15:00,21.22,21.26,21.22,21.26,23362.53650396329,10.6022,10.6222,10.6022,10.6222,23362.5365
2007-01-23 15:20:00,21.26,21.26,21.22,21.26,24475.03824224725,10.6222,10.6222,10.6022,10.6222,24475.0382
2007-01-23 15:25:00,21.26,21.28,21.25,21.25,25865.66541510221,10.6222,10.6322,10.6172,10.6172,25865.6654
2007-01-23 15:30:00,21.25,21.26,21.22,21.25,30037.546933667087,10.6172,10.6222,10.6022,10.6172,30037.5469
2007-01-23 15:35:00,21.26,21.27,21.26,21.27,31150.04867195105,10.6222,10.6272,10.6222,10.6272,31150.0487
2007-01-23 15:40:00,21.27,21.27,21.26,21.27,43943.81866221666,10.6272,10.6272,10.6222,10.6272,43943.8187
2007-01-23 15:45:00,21.28,21.3,21.27,21.28,43943.81866221666,10.6322,10.6422,10.6272,10.6322,43943.8187
2007-01-23 15:50:00,21.29,21.29,21.25,21.26,65915.727993325,10.6372,10.6372,10.6172,10.6222,65915.728
2007-01-23 15:55:00,21.26,21.28,21.26,21.28,35600.05562508692,10.6222,10.6322,10.6222,10.6322,35600.0556
2007-01-24 09:30:00,21.28,21.29,21.22,21.24,90112.64080100124,10.6322,10.6372,10.6022,10.6122,90112.6408
2007-01-24 09:35:00,21.23,21.29,21.23,21.24,26421.916284244195,10.6072,10.6372,10.6072,10.6122,26421.9163
2007-01-24 09:40:00,21.24,21.35,21.23,21.31,67584.48060075095,10.6122,10.6672,10.6072,10.6472,67584.4806
2007-01-24 09:45:00,21.3,21.32,21.28,21.3,40884.43888193576,10.6422,10.6522,10.6322,10.6422,40884.4389
2007-01-24 09:50:00,21.3,21.3,21.27,21.29,47003.19844249757,10.6422,10.6422,10.6272,10.6372,47003.1984
2007-01-24 09:55:00,21.27,21.29,21.22,21.29,39771.93714365179,10.6272,10.6372,10.6022,10.6372,39771.9371
2007-01-24 10:00:00,21.28,21.31,21.28,21.28,24753.163676818247,10.6322,10.6472,10.6322,10.6322,24753.1637
2007-01-24 10:05:00,21.27,21.29,21.26,21.28,16409.4006396885,10.6272,10.6372,10.6222,10.6322,16409.4006
2007-01-24 10:10:00,21.29,21.3,21.26,21.28,28925.04519538312,10.6372,10.6422,10.6222,10.6322,28925.0452
2007-01-24 10:15:00,21.28,21.3,21.26,21.26,35600.05562508692,10.6322,10.6422,10.6222,10.6222,35600.0556
2007-01-24 10:20:00,21.26,21.26,21.24,21.24,11125.017382839662,10.6222,10.6222,10.6122,10.6122,11125.0174
2007-01-24 10:25:00,21.25,21.25,21.23,21.25,11125.017382839662,10.6172,10.6172,10.6072,10.6172,11125.0174
2007-01-24 10:30:00,21.26,21.29,21.25,21.27,38381.30997079684,10.6222,10.6372,10.6172,10.6272,38381.31
2007-01-24 10:35:00,21.28,21.3,21.25,21.25,55068.83604505633,10.6322,10.6422,10.6172,10.6172,55068.836
2007-01-24 10:40:00,21.24,21.25,21.24,21.24,25865.66541510221,10.6122,10.6172,10.6122,10.6122,25865.6654
2007-01-24 10:45:00,21.25,21.25,21.22,21.24,18356.27868168544,10.6172,10.6172,10.6022,10.6122,18356.2787
2007-01-24 10:50:00,21.23,21.26,21.22,21.26,29759.421499096094,10.6072,10.6222,10.6022,10.6222,29759.4215
2007-01-24 10:55:00,21.25,21.29,21.24,21.28,17521.902377972467,10.6172,10.6372,10.6122,10.6322,17521.9024
2007-01-24 11:00:00,21.27,21.29,21.27,21.28,17243.776943401477,10.6272,10.6372,10.6272,10.6322,17243.7769
2007-01-24 11:05:00,21.28,21.28,21.27,21.27,17521.902377972467,10.6322,10.6322,10.6272,10.6272,17521.9024
2007-01-24 11:10:00,21.27,21.27,21.26,21.27,13350.020859407594,10.6272,10.6272,10.6222,10.6272,13350.0209
2007-01-24 11:15:00,21.27,21.27,21.26,21.26,6396.884995132806,10.6272,10.6272,10.6222,10.6222,6396.885
2007-01-24 11:20:00,21.26,21.27,21.25,21.25,13906.271728549576,10.6222,10.6272,10.6172,10.6172,13906.2717
2007-01-24 11:25:00,21.26,21.26,21.25,21.26,3059.3797802809067,10.6222,10.6222,10.6172,10.6222,3059.3798
2007-01-24 11:30:00,21.26,21.27,21.26,21.27,26700.041718815188,10.6222,10.6272,10.6222,10.6272,26700.0417
2007-01-24 11:35:00,21.26,21.27,21.26,21.27,16687.52607425949,10.6222,10.6272,10.6222,10.6272,16687.5261
2007-01-24 11:40:00,21.27,21.28,21.26,21.27,33653.17758308998,10.6272,10.6322,10.6222,10.6272,33653.1776
2007-01-24 11:45:00,21.28,21.3,21.27,21.3,83715.75580586845,10.6322,10.6422,10.6272,10.6422,83715.7558
2007-01-24 11:50:00,21.31,21.33,21.31,21.32,28646.91976081213,10.6472,10.6572,10.6472,10.6522,28646.9198
2007-01-24 11:55:00,21.32,21.34,21.32,21.34,17521.902377972467,10.6522,10.6622,10.6522,10.6622,17521.9024
2007-01-24 12:00:00,21.34,21.35,21.31,21.31,43943.81866221666,10.6622,10.6672,10.6472,10.6472,43943.8187
2007-01-24 12:05:00,21.31,21.31,21.26,21.26,60909.47017104715,10.6472,10.6472,10.6222,10.6222,60909.4702
2007-01-24 12:10:00,21.26,21.27,21.24,21.25,71756.36211931582,10.6222,10.6272,10.6122,10.6172,71756.3621
2007-01-24 12:15:00,21.25,21.25,21.23,21.23,17521.902377972467,10.6172,10.6172,10.6072,10.6072,17521.9024
2007-01-24 12:20:00,21.23,21.26,21.23,21.26,14184.397163120568,10.6072,10.6222,10.6072,10.6222,14184.3972
2007-01-24 12:25:00,21.26,21.27,21.26,21.27,8065.637602558754,10.6222,10.6272,10.6222,10.6272,8065.6376
2007-01-24 12:30:00,21.27,21.28,21.27,21.27,22528.16020025032,10.6272,10.6322,10.6272,10.6272,22528.1602
2007-01-24 12:35:00,21.27,21.28,21.25,21.27,25031.28911138924,10.6272,10.6322,10.6172,10.6272,25031.2891
2007-01-24 12:40:00,21.27,21.27,21.25,21.26,20025.03128911139,10.6272,10.6272,10.6172,10.6222,20025.0313
2007-01-24 12:45:00,21.26,21.26,21.24,21.26,33931.30301766097,10.6222,10.6222,10.6122,10.6222,33931.303
2007-01-24 12:50:00,21.26,21.26,21.25,21.26,10846.89194826867,10.6222,10.6222,10.6172,10.6222,10846.8919
2007-01-24 12:55:00,21.26,21.27,21.26,21.27,6396.884995132806,10.6222,10.6272,10.6222,10.6272,6396.885
2007-01-24 13:00:00,21.27,21.28,21.27,21.28,27812.54345709916,10.6272,10.6322,10.6272,10.6322,27812.5435
2007-01-24 13:05:00,21.28,21.29,21.27,21.27,15296.898901404536,10.6322,10.6372,10.6272,10.6272,15296.8989
2007-01-24 13:10:00,21.27,21.29,21.27,21.28,7231.26129884578,10.6272,10.6372,10.6272,10.6322,7231.2613
2007-01-24 13:15:00,21.29,21.31,21.29,21.3,10846.89194826867,10.6372,10.6472,10.6372,10.6422,10846.8919
2007-01-24 13:20:00,21.3,21.3,21.29,21.3,6675.010429703797,10.6422,10.6422,10.6372,10.6422,6675.0104
2007-01-24 13:25:00,21.3,21.3,21.29,21.29,15296.898901404536,10.6422,10.6422,10.6372,10.6372,15296.8989
2007-01-24 13:30:00,21.29,21.3,21.28,21.3,9178.13934084272,10.6372,10.6422,10.6322,10.6422,9178.1393
2007-01-24 13:35:00,21.3,21.32,21.3,21.31,10846.89194826867,10.6422,10.6522,10.6422,10.6472,10846.8919
2007-01-24 13:40:00,21.31,21.32,21.31,21.32,10568.76651369768,10.6472,10.6522,10.6472,10.6522,10568.7665
2007-01-24 13:45:00,21.31,21.32,21.3,21.3,9734.390209984704,10.6472,10.6522,10.6422,10.6422,9734.3902
2007-01-24 13:50:00,21.3,21.31,21.3,21.31,15296.898901404536,10.6422,10.6472,10.6422,10.6472,15296.8989
2007-01-24 13:55:00,21.31,21.35,21.3,21.34,33096.92671394799,10.6472,10.6672,10.6422,10.6622,33096.9267
2007-01-24 14:00:00,21.34,21.36,21.34,21.35,21971.90933110833,10.6622,10.6722,10.6622,10.6672,21971.9093
2007-01-24 14:05:00,21.35,21.35,21.31,21.31,33096.92671394799,10.6672,10.6672,10.6472,10.6472,33096.9267
2007-01-24 14:10:00,21.3,21.31,21.29,21.29,13350.020859407594,10.6422,10.6472,10.6372,10.6372,13350.0209
2007-01-24 14:15:00,21.29,21.31,21.29,21.3,20859.40759282437,10.6372,10.6472,10.6372,10.6422,20859.4076
2007-01-24 14:20:00,21.31,21.31,21.3,21.31,17521.902377972467,10.6472,10.6472,10.6422,10.6472,17521.9024
2007-01-24 14:25:00,21.31,21.32,21.3,21.32,18078.15324711445,10.6472,10.6522,10.6422,10.6522,18078.1532
2007-01-24 14:30:00,21.32,21.33,21.32,21.33,13071.895424836604,10.6522,10.6572,10.6522,10.6572,13071.8954
2007-01-24 14:35:00,21.32,21.36,21.32,21.36,8343.763037129745,10.6522,10.6722,10.6522,10.6722,8343.763
2007-01-24 14:40:00,21.37,21.38,21.35,21.35,25309.41454596023,10.6772,10.6822,10.6672,10.6672,25309.4145
2007-01-24 14:45:00,21.36,21.37,21.35,21.35,9178.13934084272,10.6722,10.6772,10.6672,10.6672,9178.1393
2007-01-24 14:50:00,21.36,21.38,21.35,21.38,6396.884995132806,10.6722,10.6822,10.6672,10.6822,6396.885
2007-01-24 14:55:00,21.38,21.38,21.38,21.38,13628.146293978583,10.6822,10.6822,10.6822,10.6822,13628.1463
2007-01-24 15:00:00,21.38,21.39,21.38,21.39,11403.142817410651,10.6822,10.6872,10.6822,10.6872,11403.1428
2007-01-24 15:05:00,21.39,21.41,21.39,21.4,13628.146293978583,10.6872,10.6972,10.6872,10.6922,13628.1463
2007-01-24 15:10:00,21.4,21.41,21.4,21.4,12515.64455569462,10.6922,10.6972,10.6922,10.6922,12515.6446
2007-01-24 15:15:00,21.4,21.4,21.39,21.4,31428.174106522045,10.6922,10.6922,10.6872,10.6922,31428.1741
2007-01-24 15:20:00,21.4,21.41,21.4,21.41,16409.4006396885,10.6922,10.6972,10.6922,10.6972,16409.4006
2007-01-24 15:25:00,21.41,21.42,21.41,21.42,22528.16020025032,10.6972,10.7022,10.6972,10.7022,22528.1602
2007-01-24 15:30:00,21.42,21.43,21.39,21.39,38381.30997079684,10.7022,10.7072,10.6872,10.6872,38381.31
2007-01-24 15:35:00,21.39,21.4,21.38,21.4,41162.564316506745,10.6872,10.6922,10.6822,10.6922,41162.5643
2007-01-24 15:40:00,21.4,21.4,21.36,21.37,43665.69322764567,10.6922,10.6922,10.6722,10.6772,43665.6932
2007-01-24 15:45:00,21.37,21.37,21.34,21.35,38381.30997079684,10.6772,10.6772,10.6622,10.6672,38381.31
2007-01-24 15:50:00,21.35,21.36,21.35,21.35,29759.421499096094,10.6672,10.6722,10.6672,10.6672,29759.4215
2007-01-24 15:55:00,21.35,21.36,21.34,21.36,85662.63384786539,10.6672,10.6722,10.6622,10.6722,85662.6338
2007-01-25 09:30:00,21.33,21.36,21.32,21.36,70365.73494646086,10.6572,10.6722,10.6522,10.6722,70365.7349
2007-01-25 09:35:00,21.37,21.39,21.29,21.29,42831.316923932696,10.6772,10.6872,10.6372,10.6372,42831.3169
2007-01-25 09:40:00,21.28,21.28,21.25,21.26,18634.40411625643,10.6322,10.6322,10.6172,10.6222,18634.4041
2007-01-25 09:45:00,21.25,21.28,21.24,21.27,30871.923237380062,10.6172,10.6322,10.6122,10.6272,30871.9232
2007-01-25 09:50:00,21.28,21.29,21.2,21.23,28646.91976081213,10.6322,10.6372,10.5923,10.6072,28646.9198
2007-01-25 09:55:00,21.24,21.27,21.23,21.23,16965.651508830484,10.6122,10.6272,10.6072,10.6072,16965.6515
2007-01-25 10:00:00,21.24,21.27,21.23,21.25,76484.49450702267,10.6122,10.6272,10.6072,10.6172,76484.4945
2007-01-25 10:05:00,21.25,21.28,21.23,21.23,22806.285634821303,10.6172,10.6322,10.6072,10.6072,22806.2856
2007-01-25 10:10:00,21.24,21.24,21.19,21.21,26421.916284244195,10.6122,10.6122,10.5873,10.5972,26421.9163
2007-01-25 10:15:00,21.22,21.22,21.18,21.21,424975.6640244751,10.6022,10.6022,10.5823,10.5972,424975.664
2007-01-25 10:20:00,21.21,21.21,21.18,21.2,36712.557363370885,10.5972,10.5972,10.5823,10.5923,36712.5574
2007-01-25 10:25:00,21.2,21.22,21.19,21.21,18356.27868168544,10.5923,10.6022,10.5873,10.5972,18356.2787
2007-01-25 10:30:00,21.21,21.26,21.21,21.24,19468.780419969407,10.5972,10.6222,10.5972,10.6122,19468.7804
2007-01-25 10:35:00,21.25,21.26,21.24,21.25,20859.40759282437,10.6172,10.6222,10.6122,10.6172,20859.4076
2007-01-25 10:40:00,21.25,21.27,21.25,21.27,26978.16715338618,10.6172,10.6272,10.6172,10.6272,26978.1672
2007-01-25 10:45:00,21.26,21.27,21.26,21.27,69253.2332081769,10.6222,10.6272,10.6222,10.6272,69253.2332
2007-01-25 10:50:00,21.26,21.28,21.25,21.27,49506.327353636494,10.6222,10.6322,10.6172,10.6272,49506.3274
2007-01-25 10:55:00,21.26,21.26,21.25,21.25,13350.020859407594,10.6222,10.6222,10.6172,10.6172,13350.0209
2007-01-25 11:00:00,21.25,21.27,21.25,21.26,39771.93714365179,10.6172,10.6272,10.6172,10.6222,39771.9371
2007-01-25 11:05:00,21.25,21.26,21.23,21.24,10290.641079126686,10.6172,10.6222,10.6072,10.6122,10290.6411
2007-01-25 11:10:00,21.24,21.25,21.24,21.25,18634.40411625643,10.6122,10.6172,10.6122,10.6172,18634.4041
2007-01-25 11:15:00,21.25,21.25,21.21,21.21,17521.902377972467,10.6172,10.6172,10.5972,10.5972,17521.9024
2007-01-25 11:20:00,21.22,21.23,21.21,21.22,16409.4006396885,10.6022,10.6072,10.5972,10.6022,16409.4006
2007-01-25 11:25:00,21.22,21.22,21.21,21.21,28090.668891670142,10.6022,10.6022,10.5972,10.5972,28090.6689
2007-01-25 11:30:00,21.21,21.22,21.21,21.21,41718.81518564873,10.5972,10.6022,10.5972,10.5972,41718.8152
2007-01-25 11:35:00,21.21,21.22,21.21,21.22,29481.296064525104,10.5972,10.6022,10.5972,10.6022,29481.2961
2007-01-25 11:40:00,21.22,21.23,21.21,21.21,12515.64455569462,10.6022,10.6072,10.5972,10.5972,12515.6446
2007-01-25 11:45:00,21.21,21.21,21.21,21.21,26978.16715338618,10.5972,10.5972,10.5972,10.5972,26978.1672
2007-01-25 11:50:00,21.21,21.21,21.2,21.2,23640.66193853428,10.5972,10.5972,10.5923,10.5923,23640.6619
2007-01-25 11:55:00,21.2,21.2,21.2,21.2,29203.17062995411,10.5923,10.5923,10.5923,10.5923,29203.1706
2007-01-25 12:00:00,21.21,21.21,21.2,21.21,28090.668891670142,10.5972,10.5972,10.5923,10.5972,28090.6689
2007-01-25 12:05:00,21.21,21.22,21.2,21.2,58406.34125990822,10.5972,10.6022,10.5923,10.5923,58406.3413
2007-01-25 12:10:00,21.2,21.22,21.2,21.22,51453.20539563344,10.5923,10.6022,10.5923,10.6022,51453.2054
2007-01-25 12:15:00,21.21,21.24,21.21,21.23,80100.12515644556,10.5972,10.6122,10.5972,10.6072,80100.1252
2007-01-25 12:20:00,21.23,21.23,21.21,21.21,18356.27868168544,10.6072,10.6072,10.5972,10.5972,18356.2787
2007-01-25 12:25:00,21.22,21.22,21.2,21.2,29759.421499096094,10.6022,10.6022,10.5923,10.5923,29759.4215
2007-01-25 12:30:00,21.2,21.22,21.2,21.22,107356.41774440272,10.5923,10.6022,10.5923,10.6022,107356.4177
2007-01-25 12:35:00,21.22,21.24,21.21,21.22,69531.35864274789,10.6022,10.6122,10.5972,10.6022,69531.3586
2007-01-25 12:40:00,21.22,21.25,21.22,21.24,42553.19148936171,10.6022,10.6172,10.6022,10.6122,42553.1915
2007-01-25 12:45:00,21.23,21.25,21.23,21.24,34209.42845223196,10.6072,10.6172,10.6072,10.6122,34209.4285
2007-01-25 12:50:00,21.24,21.25,21.23,21.23,40050.06257822278,10.6122,10.6172,10.6072,10.6072,40050.0626
2007-01-25 12:55:00,21.22,21.24,21.21,21.22,53956.33430677236,10.6022,10.6122,10.5972,10.6022,53956.3343
2007-01-25 13:00:00,21.22,21.23,21.21,21.21,36434.431928799895,10.6022,10.6072,10.5972,10.5972,36434.4319
2007-01-25 13:05:00,21.22,21.24,21.22,21.23,36434.431928799895,10.6022,10.6122,10.6022,10.6072,36434.4319
2007-01-25 13:10:00,21.23,21.26,21.23,21.25,51175.079961062445,10.6072,10.6222,10.6072,10.6172,51175.08
2007-01-25 13:15:00,21.26,21.26,21.24,21.25,26978.16715338618,10.6222,10.6222,10.6122,10.6172,26978.1672
2007-01-25 13:20:00,21.25,21.25,21.23,21.24,25865.66541510221,10.6172,10.6172,10.6072,10.6122,25865.6654
2007-01-25 13:25:00,21.24,21.25,21.24,21.25,18634.40411625643,10.6122,10.6172,10.6122,10.6172,18634.4041
2007-01-25 13:30:00,21.25,21.25,21.24,21.24,24753.163676818247,10.6172,10.6172,10.6122,10.6122,24753.1637
2007-01-25 13:35:00,21.24,21.24,21.21,21.21,63134.47364761508,10.6122,10.6122,10.5972,10.5972,63134.4736
2007-01-25 13:40:00,21.22,21.23,21.21,21.21,63690.724516757065,10.6022,10.6072,10.5972,10.5972,63690.7245
2007-01-25 13:45:00,21.21,21.23,21.21,21.22,141843.9716312057,10.5972,10.6072,10.5972,10.6022,141843.9716
2007-01-25 13:50:00,21.21,21.22,21.21,21.22,100681.40731469894,10.5972,10.6022,10.5972,10.6022,100681.4073
2007-01-25 13:55:00,21.22,21.24,21.2,21.21,135447.08663607287,10.6022,10.6122,10.5923,10.5972,135447.0866
2007-01-25 14:00:00,21.21,21.22,21.2,21.21,150743.98553747742,10.5972,10.6022,10.5923,10.5972,150743.9855
2007-01-25 14:05:00,21.21,21.22,21.21,21.21,63134.47364761508,10.5972,10.6022,10.5972,10.5972,63134.4736
2007-01-25 14:10:00,21.21,21.22,21.21,21.22,70087.60951188987,10.5972,10.6022,10.5972,10.6022,70087.6095
2007-01-25 14:15:00,21.21,21.21,21.2,21.2,24475.03824224725,10.5972,10.5972,10.5923,10.5923,24475.0382
2007-01-25 14:20:00,21.2,21.21,21.19,21.2,41162.564316506745,10.5923,10.5972,10.5873,10.5923,41162.5643
2007-01-25 14:25:00,21.2,21.21,21.19,21.2,76484.49450702267,10.5923,10.5972,10.5873,10.5923,76484.4945
2007-01-25 14:30:00,21.2,21.21,21.2,21.2,28646.91976081213,10.5923,10.5972,10.5923,10.5923,28646.9198
2007-01-25 14:35:00,21.2,21.2,21.2,21.2,27812.54345709916,10.5923,10.5923,10.5923,10.5923,27812.5435
2007-01-25 14:40:00,21.2,21.21,21.2,21.2,27534.418022528163,10.5923,10.5972,10.5923,10.5923,27534.418
2007-01-25 14:45:00,21.2,21.21,21.2,21.2,40050.06257822278,10.5923,10.5972,10.5923,10.5923,40050.0626
2007-01-25 14:50:00,21.2,21.21,21.2,21.2,25865.66541510221,10.5923,10.5972,10.5923,10.5923,25865.6654
2007-01-25 14:55:00,21.21,21.21,21.2,21.21,32262.550410235017,10.5972,10.5972,10.5923,10.5972,32262.5504
2007-01-25 15:00:00,21.21,21.21,21.21,21.21,110972.04839382562,10.5972,10.5972,10.5972,10.5972,110972.0484
2007-01-25 15:05:00,21.21,21.21,21.2,21.21,83993.88124043944,10.5972,10.5972,10.5923,10.5972,83993.8812
2007-01-25 15:10:00,21.21,21.22,21.2,21.21,117368.93338895842,10.5972,10.6022,10.5923,10.5972,117368.9334
2007-01-25 15:15:00,21.21,21.22,21.2,21.21,27534.418022528163,10.5972,10.6022,10.5923,10.5972,27534.418
2007-01-25 15:20:00,21.22,21.24,21.21,21.21,42553.19148936171,10.6022,10.6122,10.5972,10.5972,42553.1915
2007-01-25 15:25:00,21.21,21.23,21.21,21.21,30037.546933667087,10.5972,10.6072,10.5972,10.5972,30037.5469
2007-01-25 15:30:00,21.21,21.22,21.19,21.21,305103.6017243777,10.5972,10.6022,10.5873,10.5972,305103.6017
2007-01-25 15:35:00,21.21,21.23,21.21,21.22,55625.08691419831,10.5972,10.6072,10.5972,10.6022,55625.0869
2007-01-25 15:40:00,21.21,21.22,21.2,21.21,65081.35168961202,10.5972,10.6022,10.5923,10.5972,65081.3517
2007-01-25 15:45:00,21.21,21.22,21.2,21.21,87887.63732443332,10.5972,10.6022,10.5923,10.5972,87887.6373
2007-01-25 15:50:00,21.21,21.22,21.2,21.22,243637.8806841886,10.5972,10.6022,10.5923,10.6022,243637.8807
2007-01-25 15:55:00,21.22,21.22,21.21,21.21,203587.8181059658,10.6022,10.6022,10.5972,10.5972,203587.8181
2007-01-26 09:30:00,21.21,21.3,21.17,21.3,36156.3064942289,10.5972,10.6422,10.5773,10.6422,36156.3065
2007-01-26 09:35:00,21.3,21.3,21.21,21.21,21971.90933110833,10.6422,10.6422,10.5972,10.5972,21971.9093
2007-01-26 09:40:00,21.22,21.23,21.13,21.22,39493.8117090808,10.6022,10.6072,10.5573,10.6022,39493.8117
2007-01-26 09:45:00,21.21,21.21,21.07,21.09,73425.11472674177,10.5972,10.5972,10.5273,10.5373,73425.1147
2007-01-26 09:50:00,21.09,21.18,21.09,21.14,37546.93366708386,10.5373,10.5823,10.5373,10.5623,37546.9337
2007-01-26 09:55:00,21.13,21.15,21.12,21.14,24475.03824224725,10.5573,10.5673,10.5523,10.5623,24475.0382
2007-01-26 10:00:00,21.13,21.16,21.06,21.07,63412.59908218607,10.5573,10.5723,10.5223,10.5273,63412.5991
2007-01-26 10:05:00,21.07,21.1,21.05,21.08,42553.19148936171,10.5273,10.5423,10.5173,10.5323,42553.1915
2007-01-26 10:10:00,21.09,21.12,21.07,21.08,26421.916284244195,10.5373,10.5523,10.5273,10.5323,26421.9163
2007-01-26 10:15:00,21.08,21.08,21.06,21.06,23084.4110693923,10.5323,10.5323,10.5223,10.5223,23084.4111
2007-01-26 10:20:00,21.06,21.08,21.06,21.06,41996.94062021972,10.5223,10.5323,10.5223,10.5223,41996.9406
2007-01-26 10:25:00,21.06,21.08,21.06,21.06,27812.54345709916,10.5223,10.5323,10.5223,10.5223,27812.5435
2007-01-26 10:30:00,21.06,21.07,21.04,21.04,27256.29258795717,10.5223,10.5273,10.5123,10.5123,27256.2926
2007-01-26 10:35:00,21.04,21.08,21.04,21.08,188290.91920456127,10.5123,10.5323,10.5123,10.5323,188290.9192
2007-01-26 10:40:00,21.08,21.08,21.04,21.04,25031.28911138924,10.5323,10.5323,10.5123,10.5123,25031.2891
2007-01-26 10:45:00,21.06,21.07,21.04,21.04,18078.15324711445,10.5223,10.5273,10.5123,10.5123,18078.1532
2007-01-26 10:50:00,21.05,21.1,21.04,21.09,41996.94062021972,10.5173,10.5423,10.5123,10.5373,41996.9406
2007-01-26 10:55:00,21.09,21.11,21.09,21.09,29203.17062995411,10.5373,10.5473,10.5373,10.5373,29203.1706
2007-01-26 11:00:00,21.09,21.09,21.06,21.07,16965.651508830484,10.5373,10.5373,10.5223,10.5273,16965.6515
2007-01-26 11:05:00,21.07,21.08,21.05,21.06,36156.3064942289,10.5273,10.5323,10.5173,10.5223,36156.3065
2007-01-26 11:10:00,21.06,21.07,21.05,21.07,19468.780419969407,10.5223,10.5273,10.5173,10.5273,19468.7804
2007-01-26 11:15:00,21.06,21.11,21.06,21.1,16687.52607425949,10.5223,10.5473,10.5223,10.5423,16687.5261
2007-01-26 11:20:00,21.1,21.12,21.08,21.11,28090.668891670142,10.5423,10.5523,10.5323,10.5473,28090.6689
2007-01-26 11:25:00,21.11,21.13,21.1,21.12,22528.16020025032,10.5473,10.5573,10.5423,10.5523,22528.1602
2007-01-26 11:30:00,21.12,21.14,21.12,21.14,28646.91976081213,10.5523,10.5623,10.5523,10.5623,28646.9198
2007-01-26 11:35:00,21.14,21.14,21.11,21.12,17243.776943401477,10.5623,10.5623,10.5473,10.5523,17243.7769
2007-01-26 11:40:00,21.12,21.12,21.11,21.12,35878.18105965791,10.5523,10.5523,10.5473,10.5523,35878.1811
2007-01-26 11:45:00,21.12,21.14,21.12,21.13,40328.18801279378,10.5523,10.5623,10.5523,10.5573,40328.188
2007-01-26 11:50:00,21.13,21.14,21.12,21.13,47003.19844249757,10.5573,10.5623,10.5523,10.5573,47003.1984
2007-01-26 11:55:00,21.13,21.16,21.13,21.16,24753.163676818247,10.5573,10.5723,10.5573,10.5723,24753.1637
2007-01-26 12:00:00,21.16,21.16,21.13,21.14,26978.16715338618,10.5723,10.5723,10.5573,10.5623,26978.1672
2007-01-26 12:05:00,21.14,21.15,21.14,21.15,16965.651508830484,10.5623,10.5673,10.5623,10.5673,16965.6515
2007-01-26 12:10:00,21.15,21.16,21.13,21.15,28925.04519538312,10.5673,10.5723,10.5573,10.5673,28925.0452
2007-01-26 12:15:00,21.16,21.16,21.15,21.15,38103.18453622584,10.5723,10.5723,10.5673,10.5673,38103.1845
2007-01-26 12:20:00,21.16,21.17,21.15,21.17,33653.17758308998,10.5723,10.5773,10.5673,10.5773,33653.1776
2007-01-26 12:25:00,21.17,21.19,21.17,21.19,12515.64455569462,10.5773,10.5873,10.5773,10.5873,12515.6446
2007-01-26 12:30:00,21.19,21.2,21.19,21.2,26421.916284244195,10.5873,10.5923,10.5873,10.5923,26421.9163
2007-01-26 12:35:00,21.21,21.23,21.2,21.22,40328.18801279378,10.5972,10.6072,10.5923,10.6022,40328.188
2007-01-26 12:40:00,21.22,21.23,21.21,21.22,32540.67584480601,10.6022,10.6072,10.5972,10.6022,32540.6758
2007-01-26 12:45:00,21.23,21.23,21.2,21.22,25865.66541510221,10.6072,10.6072,10.5923,10.6022,25865.6654
2007-01-26 12:50:00,21.21,21.22,21.19,21.22,32818.801279377,10.5972,10.6022,10.5873,10.6022,32818.8013
2007-01-26 12:55:00,21.22,21.24,21.21,21.24,39215.68627450981,10.6022,10.6122,10.5972,10.6122,39215.6863
2007-01-26 13:00:00,21.24,21.24,21.22,21.22,36712.557363370885,10.6122,10.6122,10.6022,10.6022,36712.5574
2007-01-26 13:05:00,21.22,21.23,21.2,21.21,38381.30997079684,10.6022,10.6072,10.5923,10.5972,38381.31
2007-01-26 13:10:00,21.21,21.22,21.2,21.2,64803.22625504103,10.5972,10.6022,10.5923,10.5923,64803.2263
2007-01-26 13:15:00,21.2,21.22,21.19,21.21,36434.431928799895,10.5923,10.6022,10.5873,10.5972,36434.4319
2007-01-26 13:20:00,21.21,21.22,21.18,21.19,22250.034765679324,10.5972,10.6022,10.5823,10.5873,22250.0348
2007-01-26 13:25:00,21.18,21.19,21.17,21.17,21971.90933110833,10.5823,10.5873,10.5773,10.5773,21971.9093
2007-01-26 13:30:00,21.18,21.22,21.18,21.21,30315.67236823808,10.5823,10.6022,10.5823,10.5972,30315.6724
2007-01-26 13:35:00,21.21,21.23,21.21,21.22,36712.557363370885,10.5972,10.6072,10.5972,10.6022,36712.5574
2007-01-26 13:40:00,21.22,21.22,21.21,21.21,48393.82561535253,10.6022,10.6022,10.5972,10.5972,48393.8256
2007-01-26 13:45:00,21.21,21.21,21.2,21.2,44221.94409678766,10.5972,10.5972,10.5923,10.5923,44221.9441
2007-01-26 13:50:00,21.2,21.21,21.2,21.21,8343.763037129745,10.5923,10.5972,10.5923,10.5972,8343.763
2007-01-26 13:55:00,21.21,21.21,21.2,21.21,25865.66541510221,10.5972,10.5972,10.5923,10.5972,25865.6654
2007-01-26 14:00:00,21.22,21.22,21.2,21.2,22528.16020025032,10.6022,10.6022,10.5923,10.5923,22528.1602
2007-01-26 14:05:00,21.2,21.21,21.2,21.2,37546.93366708386,10.5923,10.5972,10.5923,10.5923,37546.9337
2007-01-26 14:10:00,21.2,21.22,21.2,21.21,28368.79432624113,10.5923,10.6022,10.5923,10.5972,28368.7943
2007-01-26 14:15:00,21.21,21.25,21.21,21.23,45056.32040050063,10.5972,10.6172,10.5972,10.6072,45056.3204
2007-01-26 14:20:00,21.23,21.24,21.22,21.23,46446.94757335559,10.6072,10.6122,10.6022,10.6072,46446.9476
2007-01-26 14:25:00,21.23,21.24,21.21,21.22,40884.43888193576,10.6072,10.6122,10.5972,10.6022,40884.4389
2007-01-26 14:30:00,21.23,21.23,21.21,21.22,25031.28911138924,10.6072,10.6072,10.5972,10.6022,25031.2891
2007-01-26 14:35:00,21.22,21.23,21.21,21.21,38937.560839938815,10.6022,10.6072,10.5972,10.5972,38937.5608
2007-01-26 14:40:00,21.21,21.23,21.21,21.22,32540.67584480601,10.5972,10.6072,10.5972,10.6022,32540.6758
2007-01-26 14:45:00,21.22,21.23,21.21,21.21,23362.53650396329,10.6022,10.6072,10.5972,10.5972,23362.5365
2007-01-26 14:50:00,21.22,21.23,21.22,21.23,23362.53650396329,10.6022,10.6072,10.6022,10.6072,23362.5365
2007-01-26 14:55:00,21.22,21.24,21.21,21.22,38937.560839938815,10.6022,10.6122,10.5972,10.6022,38937.5608
2007-01-26 15:00:00,21.22,21.24,21.22,21.22,25309.41454596023,10.6022,10.6122,10.6022,10.6022,25309.4145
2007-01-26 15:05:00,21.22,21.25,21.22,21.25,32262.550410235017,10.6022,10.6172,10.6022,10.6172,32262.5504
2007-01-26 15:10:00,21.25,21.28,21.25,21.27,47559.44931163955,10.6172,10.6322,10.6172,10.6272,47559.4493
2007-01-26 15:15:00,21.28,21.31,21.28,21.29,66471.97886246697,10.6322,10.6472,10.6322,10.6372,66471.9789
2007-01-26 15:20:00,21.29,21.31,21.29,21.31,41162.564316506745,10.6372,10.6472,10.6372,10.6472,41162.5643
2007-01-26 15:25:00,21.3,21.33,21.3,21.33,70921.98581560285,10.6422,10.6572,10.6422,10.6572,70921.9858
2007-01-26 15:30:00,21.32,21.33,21.31,21.32,64246.97538589904,10.6522,10.6572,10.6472,10.6522,64246.9754
2007-01-26 15:35:00,21.32,21.33,21.31,21.33,43387.56779307468,10.6522,10.6572,10.6472,10.6572,43387.5678
2007-01-26 15:40:00,21.33,21.33,21.3,21.31,41996.94062021972,10.6572,10.6572,10.6422,10.6472,41996.9406
2007-01-26 15:45:00,21.31,21.34,21.31,21.32,39771.93714365179,10.6472,10.6622,10.6472,10.6522,39771.9371
2007-01-26 15:50:00,21.32,21.33,21.3,21.3,62021.97190933112,10.6522,10.6572,10.6422,10.6422,62021.9719
2007-01-26 15:55:00,21.3,21.32,21.3,21.31,110693.92295925465,10.6422,10.6522,10.6422,10.6472,110693.923
2007-01-29 09:30:00,21.29,21.29,21.14,21.25,145181.47684605757,10.6372,10.6372,10.5623,10.6172,145181.4768
2007-01-29 09:35:00,21.25,21.29,21.24,21.25,57015.71408705327,10.6172,10.6372,10.6122,10.6172,57015.7141
2007-01-29 09:40:00,21.26,21.29,21.25,21.27,44500.06953135865,10.6222,10.6372,10.6172,10.6272,44500.0695
2007-01-29 09:45:00,21.26,21.26,21.18,21.19,123765.81838409124,10.6222,10.6222,10.5823,10.5873,123765.8184
2007-01-29 09:50:00,21.2,21.24,21.19,21.2,197190.933110833,10.5923,10.6122,10.5873,10.5923,197190.9331
2007-01-29 09:55:00,21.21,21.21,21.16,21.21,83993.88124043944,10.5972,10.5972,10.5723,10.5972,83993.8812
2007-01-29 10:00:00,21.21,21.25,21.21,21.23,26978.16715338618,10.5972,10.6172,10.5972,10.6072,26978.1672
2007-01-29 10:05:00,21.22,21.26,21.22,21.23,41996.94062021972,10.6022,10.6222,10.6022,10.6072,41996.9406
2007-01-29 10:10:00,21.22,21.24,21.21,21.23,49506.327353636494,10.6022,10.6122,10.5972,10.6072,49506.3274
2007-01-29 10:15:00,21.22,21.22,21.2,21.22,29203.17062995411,10.6022,10.6022,10.5923,10.6022,29203.1706
2007-01-29 10:20:00,21.22,21.22,21.2,21.21,21137.53302739536,10.6022,10.6022,10.5923,10.5972,21137.533
2007-01-29 10:25:00,21.21,21.23,21.17,21.18,73146.98929217078,10.5972,10.6072,10.5773,10.5823,73146.9893
2007-01-29 10:30:00,21.2,21.2,21.15,21.16,119315.81143095536,10.5923,10.5923,10.5673,10.5723,119315.8114
2007-01-29 10:35:00,21.16,21.2,21.15,21.18,26421.916284244195,10.5723,10.5923,10.5673,10.5823,26421.9163
2007-01-29 10:40:00,21.18,21.21,21.16,21.17,75093.86733416772,10.5823,10.5972,10.5723,10.5773,75093.8673
2007-01-29 10:45:00,21.17,21.2,21.17,21.2,62578.22277847309,10.5773,10.5923,10.5773,10.5923,62578.2228
2007-01-29 10:50:00,21.19,21.19,21.16,21.17,60353.21930190516,10.5873,10.5873,10.5723,10.5773,60353.2193
2007-01-29 10:55:00,21.16,21.2,21.16,21.19,63412.59908218607,10.5723,10.5923,10.5723,10.5873,63412.5991
2007-01-29 11:00:00,21.19,21.23,21.19,21.22,85662.63384786539,10.5873,10.6072,10.5873,10.6022,85662.6338
2007-01-29 11:05:00,21.22,21.22,21.2,21.21,87609.51188986233,10.6022,10.6022,10.5923,10.5972,87609.5119
2007-01-29 11:10:00,21.21,21.25,21.21,21.25,19190.65498539841,10.5972,10.6172,10.5972,10.6172,19190.655
2007-01-29 11:15:00,21.24,21.24,21.21,21.21,120428.31316923934,10.6122,10.6122,10.5972,10.5972,120428.3132
2007-01-29 11:20:00,21.21,21.23,21.21,21.23,58684.46669447921,10.5972,10.6072,10.5972,10.6072,58684.4667
2007-01-29 11:25:00,21.23,21.24,21.23,21.23,25031.28911138924,10.6072,10.6122,10.6072,10.6072,25031.2891
2007-01-29 11:30:00,21.24,21.25,21.23,21.24,60631.34473647615,10.6122,10.6172,10.6072,10.6122,60631.3447
2007-01-29 11:35:00,21.24,21.24,21.22,21.22,18356.27868168544,10.6122,10.6122,10.6022,10.6022,18356.2787
2007-01-29 11:40:00,21.22,21.23,21.21,21.23,23362.53650396329,10.6022,10.6072,10.5972,10.6072,23362.5365
2007-01-29 11:45:00,21.23,21.25,21.22,21.25,28646.91976081213,10.6072,10.6172,10.6022,10.6172,28646.9198
2007-01-29 11:50:00,21.25,21.25,21.24,21.25,28368.79432624113,10.6172,10.6172,10.6122,10.6172,28368.7943
2007-01-29 11:55:00,21.25,21.25,21.25,21.25,62021.97190933112,10.6172,10.6172,10.6172,10.6172,62021.9719
2007-01-29 12:00:00,21.26,21.27,21.25,21.26,28368.79432624113,10.6222,10.6272,10.6172,10.6222,28368.7943
2007-01-29 12:05:00,21.26,21.27,21.25,21.26,25309.41454596023,10.6222,10.6272,10.6172,10.6222,25309.4145
2007-01-29 12:10:00,21.26,21.29,21.26,21.28,34209.42845223196,10.6222,10.6372,10.6222,10.6322,34209.4285
2007-01-29 12:15:00,21.29,21.29,21.27,21.27,48115.70018078154,10.6372,10.6372,10.6272,10.6272,48115.7002
2007-01-29 12:20:00,21.27,21.27,21.26,21.27,30315.67236823808,10.6272,10.6272,10.6222,10.6272,30315.6724
2007-01-29 12:25:00,21.27,21.27,21.25,21.27,20025.03128911139,10.6272,10.6272,10.6172,10.6272,20025.0313
2007-01-29 12:30:00,21.26,21.26,21.24,21.25,38937.560839938815,10.6222,10.6222,10.6122,10.6172,38937.5608
2007-01-29 12:35:00,21.25,21.25,21.24,21.24,12515.64455569462,10.6172,10.6172,10.6122,10.6122,12515.6446
2007-01-29 12:40:00,21.24,21.25,21.23,21.23,30871.923237380062,10.6122,10.6172,10.6072,10.6072,30871.9232
2007-01-29 12:45:00,21.23,21.25,21.23,21.25,26700.041718815188,10.6072,10.6172,10.6072,10.6172,26700.0417
2007-01-29 12:50:00,21.24,21.25,21.22,21.22,82881.37950215548,10.6122,10.6172,10.6022,10.6022,82881.3795
2007-01-29 12:55:00,21.22,21.23,21.22,21.23,21137.53302739536,10.6022,10.6072,10.6022,10.6072,21137.533
2007-01-29 13:00:00,21.23,21.24,21.23,21.24,67862.60603532194,10.6072,10.6122,10.6072,10.6122,67862.606
2007-01-29 13:05:00,21.24,21.25,21.24,21.24,39771.93714365179,10.6122,10.6172,10.6122,10.6122,39771.9371
2007-01-29 13:10:00,21.24,21.25,21.24,21.25,25587.539980531223,10.6122,10.6172,10.6122,10.6172,25587.54
2007-01-29 13:15:00,21.24,21.24,21.23,21.23,28090.668891670142,10.6122,10.6122,10.6072,10.6072,28090.6689
2007-01-29 13:20:00,21.24,21.24,21.23,21.23,18912.529550827425,10.6122,10.6122,10.6072,10.6072,18912.5296
2007-01-29 13:25:00,21.23,21.23,21.22,21.22,15018.773466833543,10.6072,10.6072,10.6022,10.6022,15018.7735
2007-01-29 13:30:00,21.22,21.23,21.22,21.22,25031.28911138924,10.6022,10.6072,10.6022,10.6022,25031.2891
2007-01-29 13:35:00,21.22,21.22,21.21,21.21,18634.40411625643,10.6022,10.6022,10.5972,10.5972,18634.4041
2007-01-29 13:40:00,21.22,21.22,21.21,21.22,107078.29230983174,10.6022,10.6022,10.5972,10.6022,107078.2923
2007-01-29 13:45:00,21.22,21.22,21.17,21.17,91781.3934084272,10.6022,10.6022,10.5773,10.5773,91781.3934
2007-01-29 13:50:00,21.17,21.18,21.14,21.15,50896.95452649145,10.5773,10.5823,10.5623,10.5673,50896.9545
2007-01-29 13:55:00,21.14,21.14,21.13,21.13,65637.602558754,10.5623,10.5623,10.5573,10.5573,65637.6026
2007-01-29 14:00:00,21.13,21.15,21.12,21.13,88722.0136281463,10.5573,10.5673,10.5523,10.5573,88722.0136
2007-01-29 14:05:00,21.14,21.18,21.14,21.18,109303.29578639969,10.5623,10.5823,10.5623,10.5823,109303.2958
2007-01-29 14:10:00,21.18,21.22,21.18,21.2,144625.2259769156,10.5823,10.6022,10.5823,10.5923,144625.226
2007-01-29 14:15:00,21.2,21.25,21.2,21.24,142678.34793491865,10.5923,10.6172,10.5923,10.6122,142678.3479
2007-01-29 14:20:00,21.24,21.24,21.22,21.22,32818.801279377,10.6122,10.6122,10.6022,10.6022,32818.8013
2007-01-29 14:25:00,21.22,21.24,21.22,21.22,68975.10777360591,10.6022,10.6122,10.6022,10.6022,68975.1078
2007-01-29 14:30:00,21.22,21.23,21.21,21.21,43943.81866221666,10.6022,10.6072,10.5972,10.5972,43943.8187
2007-01-29 14:35:00,21.21,21.22,21.21,21.21,46446.94757335559,10.5972,10.6022,10.5972,10.5972,46446.9476
2007-01-29 14:40:00,21.21,21.25,21.21,21.22,79265.74885273259,10.5972,10.6172,10.5972,10.6022,79265.7489
2007-01-29 14:45:00,21.22,21.22,21.21,21.21,13071.895424836604,10.6022,10.6022,10.5972,10.5972,13071.8954
2007-01-29 14:50:00,21.21,21.21,21.17,21.19,97343.90209984704,10.5972,10.5972,10.5773,10.5873,97343.9021
2007-01-29 14:55:00,21.2,21.2,21.17,21.17,52287.58169934641,10.5923,10.5923,10.5773,10.5773,52287.5817
2007-01-29 15:00:00,21.17,21.19,21.16,21.18,63968.849951328055,10.5773,10.5873,10.5723,10.5823,63968.85
2007-01-29 15:05:00,21.18,21.18,21.16,21.18,57293.83952162426,10.5823,10.5823,10.5723,10.5823,57293.8395
2007-01-29 15:10:00,21.18,21.22,21.18,21.2,54790.71061048533,10.5823,10.6022,10.5823,10.5923,54790.7106
2007-01-29 15:15:00,21.2,21.2,21.18,21.18,30315.67236823808,10.5923,10.5923,10.5823,10.5823,30315.6724
2007-01-29 15:20:00,21.18,21.18,21.16,21.16,27256.29258795717,10.5823,10.5823,10.5723,10.5723,27256.2926
2007-01-29 15:25:00,21.17,21.19,21.17,21.17,52843.83256848839,10.5773,10.5873,10.5773,10.5773,52843.8326
2007-01-29 15:30:00,21.17,21.18,21.16,21.18,45334.44583507162,10.5773,10.5823,10.5723,10.5823,45334.4458
2007-01-29 15:35:00,21.18,21.2,21.18,21.18,40328.18801279378,10.5823,10.5923,10.5823,10.5823,40328.188
2007-01-29 15:40:00,21.18,21.2,21.17,21.19,62300.0973439021,10.5823,10.5923,10.5773,10.5873,62300.0973
2007-01-29 15:45:00,21.19,21.22,21.19,21.2,55346.96147962732,10.5873,10.6022,10.5873,10.5923,55346.9615
2007-01-29 15:50:00,21.19,21.2,21.17,21.18,62300.0973439021,10.5873,10.5923,10.5773,10.5823,62300.0973
2007-01-29 15:55:00,21.18,21.18,21.17,21.17,54790.71061048533,10.5823,10.5823,10.5773,10.5773,54790.7106
2007-01-30 09:30:00,21.26,21.26,21.22,21.23,51453.20539563344,10.6222,10.6222,10.6022,10.6072,51453.2054
2007-01-30 09:35:00,21.23,21.25,21.22,21.24,34765.679321373944,10.6072,10.6172,10.6022,10.6122,34765.6793
2007-01-30 09:40:00,21.24,21.24,21.21,21.22,28925.04519538312,10.6122,10.6122,10.5972,10.6022,28925.0452
2007-01-30 09:45:00,21.22,21.29,21.22,21.26,31150.04867195105,10.6022,10.6372,10.6022,10.6222,31150.0487
2007-01-30 09:50:00,21.26,21.28,21.25,21.25,41440.68975107774,10.6222,10.6322,10.6172,10.6172,41440.6898
2007-01-30 09:55:00,21.24,21.24,21.21,21.21,26978.16715338618,10.6122,10.6122,10.5972,10.5972,26978.1672
2007-01-30 10:00:00,21.22,21.24,21.21,21.22,31706.299541093034,10.6022,10.6122,10.5972,10.6022,31706.2995
2007-01-30 10:05:00,21.21,21.25,21.21,21.24,22528.16020025032,10.5972,10.6172,10.5972,10.6122,22528.1602
2007-01-30 10:10:00,21.25,21.28,21.25,21.26,34209.42845223196,10.6172,10.6322,10.6172,10.6222,34209.4285
2007-01-30 10:15:00,21.25,21.26,21.25,21.26,31428.174106522045,10.6172,10.6222,10.6172,10.6222,31428.1741
2007-01-30 10:20:00,21.26,21.26,21.24,21.24,16965.651508830484,10.6222,10.6222,10.6122,10.6122,16965.6515
2007-01-30 10:25:00,21.24,21.25,21.24,21.25,20859.40759282437,10.6122,10.6172,10.6122,10.6172,20859.4076
2007-01-30 10:30:00,21.25,21.27,21.25,21.26,39771.93714365179,10.6172,10.6272,10.6172,10.6222,39771.9371
2007-01-30 10:35:00,21.26,21.26,21.25,21.25,30037.546933667087,10.6222,10.6222,10.6172,10.6172,30037.5469
2007-01-30 10:40:00,21.25,21.25,21.22,21.23,22528.16020025032,10.6172,10.6172,10.6022,10.6072,22528.1602
2007-01-30 10:45:00,21.23,21.23,21.2,21.2,33096.92671394799,10.6072,10.6072,10.5923,10.5923,33096.9267
2007-01-30 10:50:00,21.2,21.2,21.17,21.18,19190.65498539841,10.5923,10.5923,10.5773,10.5823,19190.655
2007-01-30 10:55:00,21.18,21.19,21.18,21.19,20859.40759282437,10.5823,10.5873,10.5823,10.5873,20859.4076
2007-01-30 11:00:00,21.19,21.2,21.18,21.18,37825.05910165485,10.5873,10.5923,10.5823,10.5823,37825.0591
2007-01-30 11:05:00,21.18,21.19,21.16,21.17,31706.299541093034,10.5823,10.5873,10.5723,10.5773,31706.2995
2007-01-30 11:10:00,21.17,21.19,21.17,21.17,22250.034765679324,10.5773,10.5873,10.5773,10.5773,22250.0348
2007-01-30 11:15:00,21.17,21.19,21.15,21.17,45334.44583507162,10.5773,10.5873,10.5673,10.5773,45334.4458
2007-01-30 11:20:00,21.17,21.2,21.16,21.18,74815.74189959673,10.5773,10.5923,10.5723,10.5823,74815.7419
2007-01-30 11:25:00,21.19,21.2,21.17,21.18,26143.790849673205,10.5873,10.5923,10.5773,10.5823,26143.7908
2007-01-30 11:30:00,21.18,21.18,21.17,21.17,54512.58517591434,10.5823,10.5823,10.5773,10.5773,54512.5852
2007-01-30 11:35:00,21.17,21.2,21.17,21.18,28090.668891670142,10.5773,10.5923,10.5773,10.5823,28090.6689
2007-01-30 11:40:00,21.18,21.23,21.18,21.22,120706.43860381033,10.5823,10.6072,10.5823,10.6022,120706.4386
2007-01-30 11:45:00,21.21,21.22,21.2,21.21,24196.912807676264,10.5972,10.6022,10.5923,10.5972,24196.9128
2007-01-30 11:50:00,21.21,21.22,21.2,21.21,27534.418022528163,10.5972,10.6022,10.5923,10.5972,27534.418
2007-01-30 11:55:00,21.21,21.22,21.2,21.2,26143.790849673205,10.5972,10.6022,10.5923,10.5923,26143.7908
2007-01-30 12:00:00,21.21,21.21,21.2,21.2,14462.52259769156,10.5972,10.5972,10.5923,10.5923,14462.5226
2007-01-30 12:05:00,21.2,21.21,21.2,21.2,19190.65498539841,10.5923,10.5972,10.5923,10.5923,19190.655
2007-01-30 12:10:00,21.2,21.2,21.2,21.2,10012.515644555697,10.5923,10.5923,10.5923,10.5923,10012.5156
2007-01-30 12:15:00,21.2,21.2,21.2,21.2,29203.17062995411,10.5923,10.5923,10.5923,10.5923,29203.1706
2007-01-30 12:20:00,21.2,21.21,21.2,21.21,36434.431928799895,10.5923,10.5972,10.5923,10.5972,36434.4319
2007-01-30 12:25:00,21.21,21.22,21.21,21.21,57293.83952162426,10.5972,10.6022,10.5972,10.5972,57293.8395
2007-01-30 12:30:00,21.22,21.23,21.21,21.21,60075.09386733417,10.6022,10.6072,10.5972,10.5972,60075.0939
2007-01-30 12:35:00,21.21,21.22,21.21,21.22,38659.43540536783,10.5972,10.6022,10.5972,10.6022,38659.4354
2007-01-30 12:40:00,21.22,21.22,21.21,21.21,23362.53650396329,10.6022,10.6022,10.5972,10.5972,23362.5365
2007-01-30 12:45:00,21.21,21.22,21.21,21.21,36712.557363370885,10.5972,10.6022,10.5972,10.5972,36712.5574
2007-01-30 12:50:00,21.21,21.22,21.21,21.22,40328.18801279378,10.5972,10.6022,10.5972,10.6022,40328.188
2007-01-30 12:55:00,21.22,21.22,21.21,21.21,40884.43888193576,10.6022,10.6022,10.5972,10.5972,40884.4389
2007-01-30 13:00:00,21.22,21.22,21.21,21.22,25587.539980531223,10.6022,10.6022,10.5972,10.6022,25587.54
2007-01-30 13:05:00,21.22,21.22,21.21,21.21,32818.801279377,10.6022,10.6022,10.5972,10.5972,32818.8013
2007-01-30 13:10:00,21.21,21.22,21.21,21.21,26978.16715338618,10.5972,10.6022,10.5972,10.5972,26978.1672
2007-01-30 13:15:00,21.22,21.22,21.21,21.22,21693.78389653734,10.6022,10.6022,10.5972,10.6022,21693.7839
2007-01-30 13:20:00,21.21,21.24,21.21,21.24,14184.397163120568,10.5972,10.6122,10.5972,10.6122,14184.3972
2007-01-30 13:25:00,21.24,21.24,21.21,21.22,18078.15324711445,10.6122,10.6122,10.5972,10.6022,18078.1532
2007-01-30 13:30:00,21.22,21.22,21.21,21.21,11403.142817410651,10.6022,10.6022,10.5972,10.5972,11403.1428
2007-01-30 13:35:00,21.21,21.22,21.21,21.21,16409.4006396885,10.5972,10.6022,10.5972,10.5972,16409.4006
2007-01-30 13:40:00,21.22,21.22,21.21,21.22,25865.66541510221,10.6022,10.6022,10.5972,10.6022,25865.6654
2007-01-30 13:45:00,21.22,21.22,21.21,21.22,24475.03824224725,10.6022,10.6022,10.5972,10.6022,24475.0382
2007-01-30 13:50:00,21.22,21.22,21.21,21.21,23362.53650396329,10.6022,10.6022,10.5972,10.5972,23362.5365
2007-01-30 13:55:00,21.21,21.23,21.21,21.22,20303.156723682383,10.5972,10.6072,10.5972,10.6022,20303.1567
2007-01-30 14:00:00,21.22,21.23,21.21,21.21,20025.03128911139,10.6022,10.6072,10.5972,10.5972,20025.0313
2007-01-30 14:05:00,21.21,21.22,21.21,21.21,20303.156723682383,10.5972,10.6022,10.5972,10.5972,20303.1567
2007-01-30 14:10:00,21.21,21.22,21.2,21.2,19746.9058545404,10.5972,10.6022,10.5923,10.5923,19746.9059
2007-01-30 14:15:00,21.2,21.21,21.2,21.21,10012.515644555697,10.5923,10.5972,10.5923,10.5972,10012.5156
2007-01-30 14:20:00,21.21,21.22,21.19,21.2,28925.04519538312,10.5972,10.6022,10.5873,10.5923,28925.0452
2007-01-30 14:25:00,21.2,21.2,21.17,21.2,48393.82561535253,10.5923,10.5923,10.5773,10.5923,48393.8256
2007-01-30 14:30:00,21.2,21.2,21.16,21.17,46446.94757335559,10.5923,10.5923,10.5723,10.5773,46446.9476
2007-01-30 14:35:00,21.17,21.17,21.16,21.16,44500.06953135865,10.5773,10.5773,10.5723,10.5723,44500.0695
2007-01-30 14:40:00,21.16,21.18,21.16,21.17,36434.431928799895,10.5723,10.5823,10.5723,10.5773,36434.4319
2007-01-30 14:45:00,21.17,21.17,21.15,21.16,39215.68627450981,10.5773,10.5773,10.5673,10.5723,39215.6863
2007-01-30 14:50:00,21.16,21.19,21.16,21.18,20303.156723682383,10.5723,10.5873,10.5723,10.5823,20303.1567
2007-01-30 14:55:00,21.18,21.19,21.17,21.17,44778.19496592964,10.5823,10.5873,10.5773,10.5773,44778.195
2007-01-30 15:00:00,21.18,21.19,21.17,21.19,23640.66193853428,10.5823,10.5873,10.5773,10.5873,23640.6619
2007-01-30 15:05:00,21.19,21.21,21.18,21.21,26700.041718815188,10.5873,10.5972,10.5823,10.5972,26700.0417
2007-01-30 15:10:00,21.21,21.22,21.2,21.21,20581.28215825337,10.5972,10.6022,10.5923,10.5972,20581.2822
2007-01-30 15:15:00,21.21,21.22,21.21,21.21,12793.769990265611,10.5972,10.6022,10.5972,10.5972,12793.77
2007-01-30 15:20:00,21.21,21.23,21.21,21.23,16409.4006396885,10.5972,10.6072,10.5972,10.6072,16409.4006
2007-01-30 15:25:00,21.23,21.23,21.19,21.2,41162.564316506745,10.6072,10.6072,10.5873,10.5923,41162.5643
2007-01-30 15:30:00,21.21,21.22,21.19,21.22,31428.174106522045,10.5972,10.6022,10.5873,10.6022,31428.1741
2007-01-30 15:35:00,21.22,21.22,21.21,21.22,20303.156723682383,10.6022,10.6022,10.5972,10.6022,20303.1567
2007-01-30 15:40:00,21.22,21.23,21.21,21.23,25031.28911138924,10.6022,10.6072,10.5972,10.6072,25031.2891
2007-01-30 15:45:00,21.23,21.23,21.21,21.22,39771.93714365179,10.6072,10.6072,10.5972,10.6022,39771.9371
2007-01-30 15:50:00,21.23,21.25,21.23,21.23,52009.45626477542,10.6072,10.6172,10.6072,10.6072,52009.4563
2007-01-30 15:55:00,21.23,21.24,21.21,21.23,45056.32040050063,10.6072,10.6122,10.5972,10.6072,45056.3204
2007-01-31 09:30:00,21.17,21.29,21.17,21.27,95397.0240578501,10.5773,10.6372,10.5773,10.6272,95397.0241
2007-01-31 09:35:00,21.27,21.27,21.25,21.26,22528.16020025032,10.6272,10.6272,10.6172,10.6222,22528.1602
2007-01-31 09:40:00,21.27,21.29,21.16,21.22,43665.69322764567,10.6272,10.6372,10.5723,10.6022,43665.6932
2007-01-31 09:45:00,21.23,21.23,21.19,21.19,21137.53302739536,10.6072,10.6072,10.5873,10.5873,21137.533
2007-01-31 09:50:00,21.2,21.23,21.2,21.23,19190.65498539841,10.5923,10.6072,10.5923,10.6072,19190.655
2007-01-31 09:55:00,21.23,21.27,21.22,21.27,28368.79432624113,10.6072,10.6272,10.6022,10.6272,28368.7943
2007-01-31 10:00:00,21.27,21.27,21.26,21.26,16965.651508830484,10.6272,10.6272,10.6222,10.6222,16965.6515
2007-01-31 10:05:00,21.27,21.27,21.25,21.27,19468.780419969407,10.6272,10.6272,10.6172,10.6272,19468.7804
2007-01-31 10:10:00,21.27,21.3,21.27,21.27,30315.67236823808,10.6272,10.6422,10.6272,10.6272,30315.6724
2007-01-31 10:15:00,21.28,21.3,21.27,21.29,22250.034765679324,10.6322,10.6422,10.6272,10.6372,22250.0348
2007-01-31 10:20:00,21.29,21.31,21.29,21.31,40328.18801279378,10.6372,10.6472,10.6372,10.6472,40328.188
2007-01-31 10:25:00,21.32,21.33,21.31,21.33,23640.66193853428,10.6522,10.6572,10.6472,10.6572,23640.6619
2007-01-31 10:30:00,21.34,21.41,21.33,21.4,54790.71061048533,10.6622,10.6972,10.6572,10.6922,54790.7106
2007-01-31 10:35:00,21.4,21.44,21.4,21.42,50618.82909192046,10.6922,10.7122,10.6922,10.7022,50618.8291
2007-01-31 10:40:00,21.42,21.42,21.38,21.38,37268.80823251286,10.7022,10.7022,10.6822,10.6822,37268.8082
2007-01-31 10:45:00,21.38,21.4,21.38,21.39,15853.149770546515,10.6822,10.6922,10.6822,10.6872,15853.1498
2007-01-31 10:50:00,21.4,21.4,21.37,21.37,13350.020859407594,10.6922,10.6922,10.6772,10.6772,13350.0209
2007-01-31 10:55:00,21.37,21.38,21.37,21.38,10012.515644555697,10.6772,10.6822,10.6772,10.6822,10012.5156
2007-01-31 11:00:00,21.38,21.38,21.34,21.34,14462.52259769156,10.6822,10.6822,10.6622,10.6622,14462.5226
2007-01-31 11:05:00,21.34,21.34,21.32,21.34,11959.393686552636,10.6622,10.6622,10.6522,10.6622,11959.3937
2007-01-31 11:10:00,21.34,21.35,21.33,21.34,15575.024335975526,10.6622,10.6672,10.6572,10.6622,15575.0243
2007-01-31 11:15:00,21.34,21.34,21.34,21.34,4728.132387706856,10.6622,10.6622,10.6622,10.6622,4728.1324
2007-01-31 11:20:00,21.34,21.35,21.34,21.35,9734.390209984704,10.6622,10.6672,10.6622,10.6672,9734.3902
2007-01-31 11:25:00,21.35,21.37,21.35,21.36,11681.268251981644,10.6672,10.6772,10.6672,10.6722,11681.2683
2007-01-31 11:30:00,21.36,21.36,21.34,21.35,12515.64455569462,10.6722,10.6722,10.6622,10.6672,12515.6446
2007-01-31 11:35:00,21.34,21.35,21.34,21.35,9456.264775413712,10.6622,10.6672,10.6622,10.6672,9456.2648
2007-01-31 11:40:00,21.35,21.36,21.35,21.36,7787.512167987763,10.6672,10.6722,10.6672,10.6722,7787.5122
2007-01-31 11:45:00,21.36,21.4,21.36,21.4,17521.902377972467,10.6722,10.6922,10.6722,10.6922,17521.9024
2007-01-31 11:50:00,21.41,21.45,21.41,21.44,87331.38645529134,10.6972,10.7172,10.6972,10.7122,87331.3865
2007-01-31 11:55:00,21.44,21.48,21.44,21.45,85384.5084132944,10.7122,10.7322,10.7122,10.7172,85384.5084
2007-01-31 12:00:00,21.45,21.46,21.43,21.43,19468.780419969407,10.7172,10.7222,10.7072,10.7072,19468.7804
2007-01-31 12:05:00,21.43,21.44,21.41,21.42,30037.546933667087,10.7072,10.7122,10.6972,10.7022,30037.5469
2007-01-31 12:10:00,21.41,21.42,21.41,21.42,24475.03824224725,10.6972,10.7022,10.6972,10.7022,24475.0382
2007-01-31 12:15:00,21.42,21.42,21.4,21.41,15018.773466833543,10.7022,10.7022,10.6922,10.6972,15018.7735
2007-01-31 12:20:00,21.41,21.43,21.41,21.43,23362.53650396329,10.6972,10.7072,10.6972,10.7072,23362.5365
2007-01-31 12:25:00,21.43,21.44,21.42,21.43,14184.397163120568,10.7072,10.7122,10.7022,10.7072,14184.3972
2007-01-31 12:30:00,21.43,21.44,21.41,21.41,16687.52607425949,10.7072,10.7122,10.6972,10.6972,16687.5261
2007-01-31 12:35:00,21.41,21.42,21.4,21.42,25309.41454596023,10.6972,10.7022,10.6922,10.7022,25309.4145
2007-01-31 12:40:00,21.41,21.43,21.41,21.43,10290.641079126686,10.6972,10.7072,10.6972,10.7072,10290.6411
2007-01-31 12:45:00,21.43,21.43,21.4,21.4,16131.275205117508,10.7072,10.7072,10.6922,10.6922,16131.2752
2007-01-31 12:50:00,21.4,21.41,21.4,21.41,16131.275205117508,10.6922,10.6972,10.6922,10.6972,16131.2752
2007-01-31 12:55:00,21.41,21.43,21.4,21.43,11681.268251981644,10.6972,10.7072,10.6922,10.7072,11681.2683
2007-01-31 13:00:00,21.43,21.43,21.39,21.4,32818.801279377,10.7072,10.7072,10.6872,10.6922,32818.8013
2007-01-31 13:05:00,21.39,21.4,21.39,21.39,11125.017382839662,10.6872,10.6922,10.6872,10.6872,11125.0174
2007-01-31 13:10:00,21.4,21.4,21.39,21.4,19468.780419969407,10.6922,10.6922,10.6872,10.6922,19468.7804
2007-01-31 13:15:00,21.39,21.39,21.37,21.38,23918.78737310527,10.6872,10.6872,10.6772,10.6822,23918.7874
2007-01-31 13:20:00,21.38,21.38,21.36,21.36,23084.4110693923,10.6822,10.6822,10.6722,10.6722,23084.4111
2007-01-31 13:25:00,21.37,21.38,21.36,21.37,23084.4110693923,10.6772,10.6822,10.6722,10.6772,23084.4111
2007-01-31 13:30:00,21.37,21.38,21.36,21.38,14462.52259769156,10.6772,10.6822,10.6722,10.6822,14462.5226
2007-01-31 13:35:00,21.38,21.39,21.38,21.39,16409.4006396885,10.6822,10.6872,10.6822,10.6872,16409.4006
2007-01-31 13:40:00,21.39,21.4,21.38,21.38,15296.898901404536,10.6872,10.6922,10.6822,10.6822,15296.8989
2007-01-31 13:45:00,21.38,21.39,21.37,21.37,12515.64455569462,10.6822,10.6872,10.6772,10.6772,12515.6446
2007-01-31 13:50:00,21.37,21.4,21.37,21.39,25587.539980531223,10.6772,10.6922,10.6772,10.6872,25587.54
2007-01-31 13:55:00,21.39,21.39,21.37,21.38,6953.135864274788,10.6872,10.6872,10.6772,10.6822,6953.1359
2007-01-31 14:00:00,21.38,21.38,21.37,21.37,12793.769990265611,10.6822,10.6822,10.6772,10.6772,12793.77
2007-01-31 14:05:00,21.37,21.4,21.36,21.36,26421.916284244195,10.6772,10.6922,10.6722,10.6722,26421.9163
2007-01-31 14:10:00,21.37,21.37,21.34,21.37,32540.67584480601,10.6772,10.6772,10.6622,10.6772,32540.6758
2007-01-31 14:15:00,21.38,21.45,21.37,21.44,52565.7071339174,10.6822,10.7172,10.6772,10.7122,52565.7071
2007-01-31 14:20:00,21.44,21.47,21.4,21.46,67306.35516617996,10.7122,10.7272,10.6922,10.7222,67306.3552
2007-01-31 14:25:00,21.46,21.46,21.4,21.4,62856.34821304409,10.7222,10.7222,10.6922,10.6922,62856.3482
2007-01-31 14:30:00,21.39,21.49,21.39,21.49,39493.8117090808,10.6872,10.7371,10.6872,10.7371,39493.8117
2007-01-31 14:35:00,21.5,21.54,21.5,21.52,60353.21930190516,10.7421,10.7621,10.7421,10.7521,60353.2193
2007-01-31 14:40:00,21.5,21.52,21.49,21.5,29203.17062995411,10.7421,10.7521,10.7371,10.7421,29203.1706
2007-01-31 14:45:00,21.5,21.53,21.49,21.53,53121.958003059386,10.7421,10.7571,10.7371,10.7571,53121.958
2007-01-31 14:50:00,21.53,21.54,21.52,21.54,38103.18453622584,10.7571,10.7621,10.7521,10.7621,38103.1845
2007-01-31 14:55:00,21.54,21.56,21.52,21.53,38381.30997079684,10.7621,10.7721,10.7521,10.7571,38381.31
2007-01-31 15:00:00,21.53,21.55,21.53,21.54,30871.923237380062,10.7571,10.7671,10.7571,10.7621,30871.9232
2007-01-31 15:05:00,21.54,21.57,21.54,21.56,29481.296064525104,10.7621,10.7771,10.7621,10.7721,29481.2961
2007-01-31 15:10:00,21.56,21.56,21.54,21.54,22250.034765679324,10.7721,10.7721,10.7621,10.7621,22250.0348
2007-01-31 15:15:00,21.54,21.57,21.54,21.57,33375.05214851898,10.7621,10.7771,10.7621,10.7771,33375.0521
2007-01-31 15:20:00,21.57,21.57,21.56,21.57,73981.36559588375,10.7771,10.7771,10.7721,10.7771,73981.3656
2007-01-31 15:25:00,21.57,21.57,21.57,21.57,47559.44931163955,10.7771,10.7771,10.7771,10.7771,47559.4493
2007-01-31 15:30:00,21.57,21.59,21.57,21.59,60909.47017104715,10.7771,10.7871,10.7771,10.7871,60909.4702
2007-01-31 15:35:00,21.59,21.62,21.59,21.62,120150.18773466836,10.7871,10.8021,10.7871,10.8021,120150.1877
2007-01-31 15:40:00,21.62,21.62,21.59,21.59,99012.654707273,10.8021,10.8021,10.7871,10.7871,99012.6547
2007-01-31 15:45:00,21.6,21.61,21.59,21.61,64246.97538589904,10.7921,10.7971,10.7871,10.7971,64246.9754
2007-01-31 15:50:00,21.61,21.61,21.59,21.59,107634.54317897372,10.7971,10.7971,10.7871,10.7871,107634.5432
2007-01-31 15:55:00,21.6,21.6,21.55,21.56,115422.05534696148,10.7921,10.7921,10.7671,10.7721,115422.0553
2007-02-01 09:30:00,21.61,21.75,21.52,21.74,93728.27145042414,10.7971,10.8671,10.7521,10.8621,93728.2715
2007-02-01 09:35:00,21.74,21.8,21.64,21.66,70643.86038103185,10.8621,10.892,10.8121,10.8221,70643.8604
2007-02-01 09:40:00,21.66,21.66,21.54,21.57,58406.34125990822,10.8221,10.8221,10.7621,10.7771,58406.3413
2007-02-01 09:45:00,21.57,21.59,21.53,21.56,33931.30301766097,10.7771,10.7871,10.7571,10.7721,33931.303
2007-02-01 09:50:00,21.56,21.59,21.56,21.58,43665.69322764567,10.7721,10.7871,10.7721,10.7821,43665.6932
2007-02-01 09:55:00,21.59,21.59,21.56,21.56,22806.285634821303,10.7871,10.7871,10.7721,10.7721,22806.2856
2007-02-01 10:00:00,21.56,21.59,21.53,21.59,45334.44583507162,10.7721,10.7871,10.7571,10.7871,45334.4458
2007-02-01 10:05:00,21.59,21.59,21.58,21.59,19746.9058545404,10.7871,10.7871,10.7821,10.7871,19746.9059
2007-02-01 10:10:00,21.59,21.59,21.57,21.57,12515.64455569462,10.7871,10.7871,10.7771,10.7771,12515.6446
2007-02-01 10:15:00,21.57,21.62,21.57,21.62,33096.92671394799,10.7771,10.8021,10.7771,10.8021,33096.9267
2007-02-01 10:20:00,21.62,21.63,21.58,21.58,31984.424975664027,10.8021,10.8071,10.7821,10.7821,31984.425
2007-02-01 10:25:00,21.59,21.61,21.59,21.6,28090.668891670142,10.7871,10.7971,10.7871,10.7921,28090.6689
2007-02-01 10:30:00,21.61,21.67,21.6,21.67,35321.93019051592,10.7971,10.8271,10.7921,10.8271,35321.9302
2007-02-01 10:35:00,21.67,21.67,21.63,21.64,36434.431928799895,10.8271,10.8271,10.8071,10.8121,36434.4319
2007-02-01 10:40:00,21.65,21.71,21.64,21.67,31428.174106522045,10.8171,10.8471,10.8121,10.8271,31428.1741
2007-02-01 10:45:00,21.67,21.68,21.67,21.68,22528.16020025032,10.8271,10.8321,10.8271,10.8321,22528.1602
2007-02-01 10:50:00,21.68,21.69,21.67,21.68,26143.790849673205,10.8321,10.8371,10.8271,10.8321,26143.7908
2007-02-01 10:55:00,21.68,21.68,21.67,21.67,12793.769990265611,10.8321,10.8321,10.8271,10.8271,12793.77
2007-02-01 11:00:00,21.67,21.67,21.62,21.62,51731.33083020442,10.8271,10.8271,10.8021,10.8021,51731.3308
2007-02-01 11:05:00,21.62,21.62,21.58,21.62,43665.69322764567,10.8021,10.8021,10.7821,10.8021,43665.6932
2007-02-01 11:10:00,21.63,21.63,21.61,21.62,32818.801279377,10.8071,10.8071,10.7971,10.8021,32818.8013
2007-02-01 11:15:00,21.62,21.64,21.6,21.6,47281.32387706856,10.8021,10.8121,10.7921,10.7921,47281.3239
2007-02-01 11:20:00,21.59,21.6,21.57,21.58,21693.78389653734,10.7871,10.7921,10.7771,10.7821,21693.7839
2007-02-01 11:25:00,21.58,21.6,21.57,21.59,10846.89194826867,10.7821,10.7921,10.7771,10.7871,10846.8919
2007-02-01 11:30:00,21.6,21.6,21.58,21.58,20303.156723682383,10.7921,10.7921,10.7821,10.7821,20303.1567
2007-02-01 11:35:00,21.59,21.59,21.54,21.54,23640.66193853428,10.7871,10.7871,10.7621,10.7621,23640.6619
2007-02-01 11:40:00,21.54,21.55,21.54,21.55,25865.66541510221,10.7621,10.7671,10.7621,10.7671,25865.6654
2007-02-01 11:45:00,21.55,21.58,21.55,21.58,36712.557363370885,10.7671,10.7821,10.7671,10.7821,36712.5574
2007-02-01 11:50:00,21.58,21.61,21.58,21.58,24475.03824224725,10.7821,10.7971,10.7821,10.7821,24475.0382
2007-02-01 11:55:00,21.59,21.59,21.54,21.54,32262.550410235017,10.7871,10.7871,10.7621,10.7621,32262.5504
2007-02-01 12:00:00,21.54,21.55,21.54,21.54,10290.641079126686,10.7621,10.7671,10.7621,10.7621,10290.6411
2007-02-01 12:05:00,21.53,21.53,21.5,21.5,30315.67236823808,10.7571,10.7571,10.7421,10.7421,30315.6724
2007-02-01 12:10:00,21.5,21.5,21.5,21.5,14740.648032262552,10.7421,10.7421,10.7421,10.7421,14740.648
2007-02-01 12:15:00,21.5,21.5,21.49,21.49,20859.40759282437,10.7421,10.7421,10.7371,10.7371,20859.4076
2007-02-01 12:20:00,21.48,21.49,21.48,21.49,27812.54345709916,10.7322,10.7371,10.7322,10.7371,27812.5435
2007-02-01 12:25:00,21.49,21.49,21.48,21.48,14462.52259769156,10.7371,10.7371,10.7322,10.7322,14462.5226
2007-02-01 12:30:00,21.48,21.48,21.46,21.46,23084.4110693923,10.7322,10.7322,10.7222,10.7222,23084.4111
2007-02-01 12:35:00,21.46,21.46,21.45,21.46,31150.04867195105,10.7222,10.7222,10.7172,10.7222,31150.0487
2007-02-01 12:40:00,21.47,21.49,21.47,21.49,30315.67236823808,10.7272,10.7371,10.7272,10.7371,30315.6724
2007-02-01 12:45:00,21.49,21.49,21.48,21.48,11403.142817410651,10.7371,10.7371,10.7322,10.7322,11403.1428
2007-02-01 12:50:00,21.49,21.49,21.47,21.47,14184.397163120568,10.7371,10.7371,10.7272,10.7272,14184.3972
2007-02-01 12:55:00,21.47,21.47,21.45,21.45,40050.06257822278,10.7272,10.7272,10.7172,10.7172,40050.0626
2007-02-01 13:00:00,21.45,21.45,21.44,21.44,29203.17062995411,10.7172,10.7172,10.7122,10.7122,29203.1706
2007-02-01 13:05:00,21.45,21.45,21.44,21.44,22528.16020025032,10.7172,10.7172,10.7122,10.7122,22528.1602
2007-02-01 13:10:00,21.44,21.44,21.42,21.43,39771.93714365179,10.7122,10.7122,10.7022,10.7072,39771.9371
2007-02-01 13:15:00,21.43,21.43,21.42,21.43,18078.15324711445,10.7072,10.7072,10.7022,10.7072,18078.1532
2007-02-01 13:20:00,21.43,21.43,21.43,21.43,21415.658461966348,10.7072,10.7072,10.7072,10.7072,21415.6585
2007-02-01 13:25:00,21.43,21.44,21.42,21.43,40328.18801279378,10.7072,10.7122,10.7022,10.7072,40328.188
2007-02-01 13:30:00,21.43,21.45,21.43,21.45,27534.418022528163,10.7072,10.7172,10.7072,10.7172,27534.418
2007-02-01 13:35:00,21.46,21.48,21.45,21.47,56459.46321791128,10.7222,10.7322,10.7172,10.7272,56459.4632
2007-02-01 13:40:00,21.47,21.5,21.47,21.5,67028.22973160897,10.7272,10.7421,10.7272,10.7421,67028.2297
2007-02-01 13:45:00,21.5,21.54,21.5,21.52,99012.654707273,10.7421,10.7621,10.7421,10.7521,99012.6547
2007-02-01 13:50:00,21.53,21.6,21.51,21.54,167153.38617716593,10.7571,10.7921,10.7471,10.7621,167153.3862
2007-02-01 13:55:00,21.53,21.53,21.48,21.49,38381.30997079684,10.7571,10.7571,10.7322,10.7371,38381.31
2007-02-01 14:00:00,21.49,21.49,21.46,21.47,18078.15324711445,10.7371,10.7371,10.7222,10.7272,18078.1532
2007-02-01 14:05:00,21.47,21.48,21.42,21.42,52843.83256848839,10.7272,10.7322,10.7022,10.7022,52843.8326
2007-02-01 14:10:00,21.43,21.44,21.4,21.42,66193.85342789599,10.7072,10.7122,10.6922,10.7022,66193.8534
2007-02-01 14:15:00,21.43,21.47,21.42,21.47,68418.85690446392,10.7072,10.7272,10.7022,10.7272,68418.8569
2007-02-01 14:20:00,21.47,21.47,21.45,21.45,35321.93019051592,10.7272,10.7272,10.7172,10.7172,35321.9302
2007-02-01 14:25:00,21.45,21.47,21.45,21.47,44778.19496592964,10.7172,10.7272,10.7172,10.7272,44778.195
2007-02-01 14:30:00,21.47,21.48,21.45,21.47,35600.05562508692,10.7272,10.7322,10.7172,10.7272,35600.0556
2007-02-01 14:35:00,21.46,21.47,21.45,21.46,28925.04519538312,10.7222,10.7272,10.7172,10.7222,28925.0452
2007-02-01 14:40:00,21.46,21.46,21.45,21.45,31984.424975664027,10.7222,10.7222,10.7172,10.7172,31984.425
2007-02-01 14:45:00,21.45,21.45,21.43,21.44,46168.8221387846,10.7172,10.7172,10.7072,10.7122,46168.8221
2007-02-01 14:50:00,21.44,21.45,21.44,21.45,43387.56779307468,10.7122,10.7172,10.7122,10.7172,43387.5678
2007-02-01 14:55:00,21.45,21.45,21.44,21.44,34487.553886802954,10.7172,10.7172,10.7122,10.7122,34487.5539
2007-02-01 15:00:00,21.44,21.48,21.44,21.47,74259.49103045474,10.7122,10.7322,10.7122,10.7272,74259.491
2007-02-01 15:05:00,21.48,21.49,21.47,21.48,48393.82561535253,10.7322,10.7371,10.7272,10.7322,48393.8256
2007-02-01 15:10:00,21.48,21.49,21.47,21.48,81490.75232930052,10.7322,10.7371,10.7272,10.7322,81490.7523
2007-02-01 15:15:00,21.48,21.48,21.45,21.45,55068.83604505633,10.7322,10.7322,10.7172,10.7172,55068.836
2007-02-01 15:20:00,21.45,21.47,21.45,21.46,48115.70018078154,10.7172,10.7272,10.7172,10.7222,48115.7002
2007-02-01 15:25:00,21.45,21.47,21.43,21.44,55068.83604505633,10.7172,10.7272,10.7072,10.7122,55068.836
2007-02-01 15:30:00,21.44,21.44,21.44,21.44,54512.58517591434,10.7122,10.7122,10.7122,10.7122,54512.5852
2007-02-01 15:35:00,21.44,21.44,21.43,21.43,60353.21930190516,10.7122,10.7122,10.7072,10.7072,60353.2193
2007-02-01 15:40:00,21.43,21.45,21.43,21.45,59796.968432763184,10.7072,10.7172,10.7072,10.7172,59796.9684
2007-02-01 15:45:00,21.44,21.47,21.44,21.46,59796.968432763184,10.7122,10.7272,10.7122,10.7222,59796.9684
2007-02-01 15:50:00,21.46,21.46,21.43,21.44,100403.28188012796,10.7222,10.7222,10.7072,10.7122,100403.2819
2007-02-01 15:55:00,21.45,21.45,21.41,21.41,148797.10749548048,10.7172,10.7172,10.6972,10.6972,148797.1075
2007-02-02 09:30:00,21.53,21.64,21.48,21.6,61743.846474760125,10.7571,10.8121,10.7322,10.7921,61743.8465
2007-02-02 09:35:00,21.6,21.63,21.5,21.56,82603.2540675845,10.7921,10.8071,10.7421,10.7721,82603.2541
2007-02-02 09:40:00,21.57,21.62,21.57,21.61,32262.550410235017,10.7771,10.8021,10.7771,10.7971,32262.5504
2007-02-02 09:45:00,21.61,21.66,21.6,21.62,59796.968432763184,10.7971,10.8221,10.7921,10.8021,59796.9684
2007-02-02 09:50:00,21.62,21.63,21.6,21.63,40328.18801279378,10.8021,10.8071,10.7921,10.8071,40328.188
2007-02-02 09:55:00,21.62,21.63,21.58,21.58,29481.296064525104,10.8021,10.8071,10.7821,10.7821,29481.2961
2007-02-02 10:00:00,21.57,21.58,21.5,21.51,35600.05562508692,10.7771,10.7821,10.7421,10.7471,35600.0556
2007-02-02 10:05:00,21.51,21.56,21.51,21.53,44500.06953135865,10.7471,10.7721,10.7471,10.7571,44500.0695
2007-02-02 10:10:00,21.53,21.53,21.51,21.52,38381.30997079684,10.7571,10.7571,10.7471,10.7521,38381.31
2007-02-02 10:15:00,21.52,21.53,21.49,21.49,25031.28911138924,10.7521,10.7571,10.7371,10.7371,25031.2891
2007-02-02 10:20:00,21.49,21.52,21.49,21.52,35043.80475594493,10.7371,10.7521,10.7371,10.7521,35043.8048
2007-02-02 10:25:00,21.52,21.53,21.5,21.51,22806.285634821303,10.7521,10.7571,10.7421,10.7471,22806.2856
2007-02-02 10:30:00,21.51,21.53,21.5,21.53,25865.66541510221,10.7471,10.7571,10.7421,10.7571,25865.6654
2007-02-02 10:35:00,21.53,21.54,21.47,21.48,37825.05910165485,10.7571,10.7621,10.7272,10.7322,37825.0591
2007-02-02 10:40:00,21.47,21.48,21.44,21.44,36434.431928799895,10.7272,10.7322,10.7122,10.7122,36434.4319
2007-02-02 10:45:00,21.43,21.47,21.43,21.47,22806.285634821303,10.7072,10.7272,10.7072,10.7272,22806.2856
2007-02-02 10:50:00,21.47,21.5,21.47,21.49,23362.53650396329,10.7272,10.7421,10.7272,10.7371,23362.5365
2007-02-02 10:55:00,21.49,21.51,21.49,21.51,13071.895424836604,10.7371,10.7471,10.7371,10.7471,13071.8954
2007-02-02 11:00:00,21.51,21.52,21.49,21.52,73146.98929217078,10.7471,10.7521,10.7371,10.7521,73146.9893
2007-02-02 11:05:00,21.52,21.53,21.52,21.52,23084.4110693923,10.7521,10.7571,10.7521,10.7521,23084.4111
2007-02-02 11:10:00,21.52,21.56,21.52,21.56,30593.79780280907,10.7521,10.7721,10.7521,10.7721,30593.7978
2007-02-02 11:15:00,21.55,21.55,21.55,21.55,12237.519121123629,10.7671,10.7671,10.7671,10.7671,12237.5191
2007-02-02 11:20:00,21.55,21.55,21.52,21.52,28646.91976081213,10.7671,10.7671,10.7521,10.7521,28646.9198
2007-02-02 11:25:00,21.52,21.54,21.52,21.53,31984.424975664027,10.7521,10.7621,10.7521,10.7571,31984.425
2007-02-02 11:30:00,21.53,21.53,21.52,21.53,37825.05910165485,10.7571,10.7571,10.7521,10.7571,37825.0591
2007-02-02 11:35:00,21.53,21.53,21.49,21.5,48393.82561535253,10.7571,10.7571,10.7371,10.7421,48393.8256
2007-02-02 11:40:00,21.5,21.5,21.48,21.5,52565.7071339174,10.7421,10.7421,10.7322,10.7421,52565.7071
2007-02-02 11:45:00,21.5,21.5,21.49,21.49,25031.28911138924,10.7421,10.7421,10.7371,10.7371,25031.2891
2007-02-02 11:50:00,21.49,21.54,21.48,21.53,34209.42845223196,10.7371,10.7621,10.7322,10.7571,34209.4285
2007-02-02 11:55:00,21.54,21.54,21.53,21.54,20581.28215825337,10.7621,10.7621,10.7571,10.7621,20581.2822
2007-02-02 12:00:00,21.54,21.54,21.49,21.49,35321.93019051592,10.7621,10.7621,10.7371,10.7371,35321.9302
2007-02-02 12:05:00,21.5,21.52,21.5,21.52,18912.529550827425,10.7421,10.7521,10.7421,10.7521,18912.5296
2007-02-02 12:10:00,21.52,21.52,21.5,21.52,35321.93019051592,10.7521,10.7521,10.7421,10.7521,35321.9302
2007-02-02 12:15:00,21.52,21.52,21.5,21.5,20303.156723682383,10.7521,10.7521,10.7421,10.7421,20303.1567
2007-02-02 12:20:00,21.51,21.52,21.51,21.51,17243.776943401477,10.7471,10.7521,10.7471,10.7471,17243.7769
2007-02-02 12:25:00,21.51,21.51,21.49,21.49,15853.149770546515,10.7471,10.7471,10.7371,10.7371,15853.1498
2007-02-02 12:30:00,21.49,21.5,21.49,21.5,24475.03824224725,10.7371,10.7421,10.7371,10.7421,24475.0382
2007-02-02 12:35:00,21.51,21.53,21.5,21.5,37268.80823251286,10.7471,10.7571,10.7421,10.7421,37268.8082
2007-02-02 12:40:00,21.5,21.52,21.5,21.52,16687.52607425949,10.7421,10.7521,10.7421,10.7521,16687.5261
2007-02-02 12:45:00,21.52,21.52,21.52,21.52,10012.515644555697,10.7521,10.7521,10.7521,10.7521,10012.5156
2007-02-02 12:50:00,21.52,21.52,21.5,21.5,19746.9058545404,10.7521,10.7521,10.7421,10.7421,19746.9059
2007-02-02 12:55:00,21.5,21.52,21.5,21.52,15853.149770546515,10.7421,10.7521,10.7421,10.7521,15853.1498
2007-02-02 13:00:00,21.51,21.54,21.51,21.54,32262.550410235017,10.7471,10.7621,10.7471,10.7621,32262.5504
2007-02-02 13:05:00,21.54,21.55,21.54,21.54,20581.28215825337,10.7621,10.7671,10.7621,10.7621,20581.2822
2007-02-02 13:10:00,21.54,21.54,21.52,21.52,16409.4006396885,10.7621,10.7621,10.7521,10.7521,16409.4006
2007-02-02 13:15:00,21.52,21.52,21.51,21.52,18912.529550827425,10.7521,10.7521,10.7471,10.7521,18912.5296
2007-02-02 13:20:00,21.52,21.53,21.51,21.52,22806.285634821303,10.7521,10.7571,10.7471,10.7521,22806.2856
2007-02-02 13:25:00,21.51,21.53,21.5,21.53,25865.66541510221,10.7471,10.7571,10.7421,10.7571,25865.6654
2007-02-02 13:30:00,21.53,21.54,21.53,21.54,14462.52259769156,10.7571,10.7621,10.7571,10.7621,14462.5226
2007-02-02 13:35:00,21.54,21.54,21.53,21.54,18912.529550827425,10.7621,10.7621,10.7571,10.7621,18912.5296
2007-02-02 13:40:00,21.54,21.55,21.54,21.55,24475.03824224725,10.7621,10.7671,10.7621,10.7671,24475.0382
2007-02-02 13:45:00,21.55,21.55,21.55,21.55,14184.397163120568,10.7671,10.7671,10.7671,10.7671,14184.3972
2007-02-02 13:50:00,21.54,21.54,21.52,21.53,21137.53302739536,10.7621,10.7621,10.7521,10.7571,21137.533
2007-02-02 13:55:00,21.53,21.54,21.53,21.53,27256.29258795717,10.7571,10.7621,10.7571,10.7571,27256.2926
2007-02-02 14:00:00,21.53,21.54,21.53,21.54,18356.27868168544,10.7571,10.7621,10.7571,10.7621,18356.2787
2007-02-02 14:05:00,21.54,21.55,21.53,21.53,51175.079961062445,10.7621,10.7671,10.7571,10.7571,51175.08
2007-02-02 14:10:00,21.53,21.53,21.49,21.52,60909.47017104715,10.7571,10.7571,10.7371,10.7521,60909.4702
2007-02-02 14:15:00,21.51,21.51,21.44,21.46,54512.58517591434,10.7471,10.7471,10.7122,10.7222,54512.5852
2007-02-02 14:20:00,21.46,21.46,21.41,21.43,70365.73494646086,10.7222,10.7222,10.6972,10.7072,70365.7349
2007-02-02 14:25:00,21.43,21.43,21.41,21.42,28925.04519538312,10.7072,10.7072,10.6972,10.7022,28925.0452
2007-02-02 14:30:00,21.42,21.44,21.42,21.43,32818.801279377,10.7022,10.7122,10.7022,10.7072,32818.8013
2007-02-02 14:35:00,21.43,21.43,21.43,21.43,22528.16020025032,10.7072,10.7072,10.7072,10.7072,22528.1602
2007-02-02 14:40:00,21.43,21.43,21.43,21.43,14184.397163120568,10.7072,10.7072,10.7072,10.7072,14184.3972
2007-02-02 14:45:00,21.43,21.43,21.39,21.39,53678.208872201365,10.7072,10.7072,10.6872,10.6872,53678.2089
2007-02-02 14:50:00,21.39,21.42,21.39,21.42,33653.17758308998,10.6872,10.7022,10.6872,10.7022,33653.1776
2007-02-02 14:55:00,21.42,21.46,21.42,21.45,29203.17062995411,10.7022,10.7222,10.7022,10.7172,29203.1706
2007-02-02 15:00:00,21.45,21.45,21.45,21.45,18912.529550827425,10.7172,10.7172,10.7172,10.7172,18912.5296
2007-02-02 15:05:00,21.45,21.47,21.45,21.46,34487.553886802954,10.7172,10.7272,10.7172,10.7222,34487.5539
2007-02-02 15:10:00,21.46,21.46,21.45,21.45,29759.421499096094,10.7222,10.7222,10.7172,10.7172,29759.4215
2007-02-02 15:15:00,21.45,21.45,21.45,21.45,21137.53302739536,10.7172,10.7172,10.7172,10.7172,21137.533
2007-02-02 15:20:00,21.45,21.45,21.45,21.45,45612.57126964261,10.7172,10.7172,10.7172,10.7172,45612.5713
2007-02-02 15:25:00,21.45,21.46,21.45,21.46,21693.78389653734,10.7172,10.7222,10.7172,10.7222,21693.7839
2007-02-02 15:30:00,21.46,21.47,21.46,21.46,52287.58169934641,10.7222,10.7272,10.7222,10.7222,52287.5817
2007-02-02 15:35:00,21.46,21.47,21.46,21.46,34487.553886802954,10.7222,10.7272,10.7222,10.7222,34487.5539
2007-02-02 15:40:00,21.46,21.47,21.45,21.46,36156.3064942289,10.7222,10.7272,10.7172,10.7222,36156.3065
2007-02-02 15:45:00,21.46,21.46,21.45,21.46,54234.45974134335,10.7222,10.7222,10.7172,10.7222,54234.4597
2007-02-02 15:50:00,21.46,21.46,21.45,21.46,37546.93366708386,10.7222,10.7222,10.7172,10.7222,37546.9337
2007-02-02 15:55:00,21.46,21.47,21.45,21.47,89000.1390627173,10.7222,10.7272,10.7172,10.7272,89000.1391
2007-02-05 09:30:00,21.43,21.45,21.31,21.45,68140.73146989293,10.7072,10.7172,10.6472,10.7172,68140.7315
2007-02-05 09:35:00,21.45,21.48,21.4,21.48,28090.668891670142,10.7172,10.7322,10.6922,10.7322,28090.6689
2007-02-05 09:40:00,21.5,21.53,21.48,21.52,24196.912807676264,10.7421,10.7571,10.7322,10.7521,24196.9128
2007-02-05 09:45:00,21.51,21.58,21.5,21.58,31428.174106522045,10.7471,10.7821,10.7421,10.7821,31428.1741
2007-02-05 09:50:00,21.58,21.63,21.58,21.62,17521.902377972467,10.7821,10.8071,10.7821,10.8021,17521.9024
2007-02-05 09:55:00,21.62,21.64,21.54,21.58,62021.97190933112,10.8021,10.8121,10.7621,10.7821,62021.9719
2007-02-05 10:00:00,21.58,21.59,21.52,21.52,50896.95452649145,10.7821,10.7871,10.7521,10.7521,50896.9545
2007-02-05 10:05:00,21.53,21.54,21.5,21.53,36434.431928799895,10.7571,10.7621,10.7421,10.7571,36434.4319
2007-02-05 10:10:00,21.52,21.53,21.51,21.52,19468.780419969407,10.7521,10.7571,10.7471,10.7521,19468.7804
2007-02-05 10:15:00,21.52,21.52,21.48,21.49,45056.32040050063,10.7521,10.7521,10.7322,10.7371,45056.3204
2007-02-05 10:20:00,21.49,21.52,21.48,21.52,33096.92671394799,10.7371,10.7521,10.7322,10.7521,33096.9267
2007-02-05 10:25:00,21.52,21.52,21.47,21.49,23362.53650396329,10.7521,10.7521,10.7272,10.7371,23362.5365
2007-02-05 10:30:00,21.5,21.53,21.48,21.52,46725.07300792658,10.7421,10.7571,10.7322,10.7521,46725.073
2007-02-05 10:35:00,21.51,21.54,21.48,21.49,28925.04519538312,10.7471,10.7621,10.7322,10.7371,28925.0452
2007-02-05 10:40:00,21.49,21.5,21.46,21.48,30315.67236823808,10.7371,10.7421,10.7222,10.7322,30315.6724
2007-02-05 10:45:00,21.47,21.5,21.45,21.5,24475.03824224725,10.7272,10.7421,10.7172,10.7421,24475.0382
2007-02-05 10:50:00,21.5,21.5,21.45,21.47,20025.03128911139,10.7421,10.7421,10.7172,10.7272,20025.0313
2007-02-05 10:55:00,21.48,21.5,21.48,21.5,7787.512167987763,10.7322,10.7421,10.7322,10.7421,7787.5122
2007-02-05 11:00:00,21.5,21.52,21.5,21.52,30037.546933667087,10.7421,10.7521,10.7421,10.7521,30037.5469
2007-02-05 11:05:00,21.51,21.53,21.5,21.53,23362.53650396329,10.7471,10.7571,10.7421,10.7571,23362.5365
2007-02-05 11:10:00,21.52,21.52,21.49,21.49,25309.41454596023,10.7521,10.7521,10.7371,10.7371,25309.4145
2007-02-05 11:15:00,21.48,21.5,21.47,21.49,19468.780419969407,10.7322,10.7421,10.7272,10.7371,19468.7804
2007-02-05 11:20:00,21.49,21.5,21.48,21.5,10012.515644555697,10.7371,10.7421,10.7322,10.7421,10012.5156
2007-02-05 11:25:00,21.5,21.5,21.48,21.5,25587.539980531223,10.7421,10.7421,10.7322,10.7421,25587.54
2007-02-05 11:30:00,21.5,21.52,21.5,21.5,48950.07648449451,10.7421,10.7521,10.7421,10.7421,48950.0765
2007-02-05 11:35:00,21.5,21.51,21.5,21.5,20303.156723682383,10.7421,10.7471,10.7421,10.7421,20303.1567
2007-02-05 11:40:00,21.5,21.5,21.49,21.49,24475.03824224725,10.7421,10.7421,10.7371,10.7371,24475.0382
2007-02-05 11:45:00,21.49,21.5,21.48,21.49,25309.41454596023,10.7371,10.7421,10.7322,10.7371,25309.4145
2007-02-05 11:50:00,21.49,21.5,21.47,21.48,17243.776943401477,10.7371,10.7421,10.7272,10.7322,17243.7769
2007-02-05 11:55:00,21.48,21.49,21.48,21.48,21415.658461966348,10.7322,10.7371,10.7322,10.7322,21415.6585
2007-02-05 12:00:00,21.48,21.49,21.48,21.49,14740.648032262552,10.7322,10.7371,10.7322,10.7371,14740.648
2007-02-05 12:05:00,21.49,21.49,21.48,21.49,14184.397163120568,10.7371,10.7371,10.7322,10.7371,14184.3972
2007-02-05 12:10:00,21.49,21.49,21.48,21.48,12515.64455569462,10.7371,10.7371,10.7322,10.7322,12515.6446
2007-02-05 12:15:00,21.48,21.48,21.45,21.47,20859.40759282437,10.7322,10.7322,10.7172,10.7272,20859.4076
2007-02-05 12:20:00,21.47,21.49,21.47,21.49,13628.146293978583,10.7272,10.7371,10.7272,10.7371,13628.1463
2007-02-05 12:25:00,21.48,21.49,21.47,21.49,18356.27868168544,10.7322,10.7371,10.7272,10.7371,18356.2787
2007-02-05 12:30:00,21.49,21.49,21.48,21.49,13628.146293978583,10.7371,10.7371,10.7322,10.7371,13628.1463
2007-02-05 12:35:00,21.49,21.49,21.48,21.49,12515.64455569462,10.7371,10.7371,10.7322,10.7371,12515.6446
2007-02-05 12:40:00,21.5,21.5,21.49,21.49,53956.33430677236,10.7421,10.7421,10.7371,10.7371,53956.3343
2007-02-05 12:45:00,21.49,21.49,21.48,21.49,23084.4110693923,10.7371,10.7371,10.7322,10.7371,23084.4111
2007-02-05 12:50:00,21.49,21.49,21.48,21.48,26978.16715338618,10.7371,10.7371,10.7322,10.7322,26978.1672
2007-02-05 12:55:00,21.48,21.49,21.48,21.49,13628.146293978583,10.7322,10.7371,10.7322,10.7371,13628.1463
2007-02-05 13:00:00,21.49,21.51,21.49,21.5,39215.68627450981,10.7371,10.7471,10.7371,10.7421,39215.6863
2007-02-05 13:05:00,21.5,21.5,21.49,21.5,31984.424975664027,10.7421,10.7421,10.7371,10.7421,31984.425
2007-02-05 13:10:00,21.5,21.5,21.5,21.5,11403.142817410651,10.7421,10.7421,10.7421,10.7421,11403.1428
2007-02-05 13:15:00,21.5,21.5,21.5,21.5,6396.884995132806,10.7421,10.7421,10.7421,10.7421,6396.885
2007-02-05 13:20:00,21.5,21.5,21.49,21.49,16965.651508830484,10.7421,10.7421,10.7371,10.7371,16965.6515
2007-02-05 13:25:00,21.49,21.5,21.47,21.47,15853.149770546515,10.7371,10.7421,10.7272,10.7272,15853.1498
2007-02-05 13:30:00,21.48,21.5,21.47,21.48,94562.64775413711,10.7322,10.7421,10.7272,10.7322,94562.6478
2007-02-05 13:35:00,21.49,21.5,21.49,21.5,19746.9058545404,10.7371,10.7421,10.7371,10.7421,19746.9059
2007-02-05 13:40:00,21.5,21.5,21.45,21.46,28090.668891670142,10.7421,10.7421,10.7172,10.7222,28090.6689
2007-02-05 13:45:00,21.46,21.48,21.46,21.48,18912.529550827425,10.7222,10.7322,10.7222,10.7322,18912.5296
2007-02-05 13:50:00,21.48,21.51,21.47,21.47,38659.43540536783,10.7322,10.7471,10.7272,10.7272,38659.4354
2007-02-05 13:55:00,21.47,21.48,21.45,21.48,30037.546933667087,10.7272,10.7322,10.7172,10.7322,30037.5469
2007-02-05 14:00:00,21.48,21.49,21.47,21.49,24475.03824224725,10.7322,10.7371,10.7272,10.7371,24475.0382
2007-02-05 14:05:00,21.49,21.5,21.44,21.45,52843.83256848839,10.7371,10.7421,10.7122,10.7172,52843.8326
2007-02-05 14:10:00,21.45,21.47,21.41,21.41,77318.87081073565,10.7172,10.7272,10.6972,10.6972,77318.8708
2007-02-05 14:15:00,21.42,21.45,21.42,21.43,47281.32387706856,10.7022,10.7172,10.7022,10.7072,47281.3239
2007-02-05 14:20:00,21.43,21.43,21.39,21.41,83437.63037129746,10.7072,10.7072,10.6872,10.6972,83437.6304
2007-02-05 14:25:00,21.41,21.43,21.4,21.43,47003.19844249757,10.6972,10.7072,10.6922,10.7072,47003.1984
2007-02-05 14:30:00,21.44,21.46,21.43,21.45,26143.790849673205,10.7122,10.7222,10.7072,10.7172,26143.7908
2007-02-05 14:35:00,21.46,21.51,21.45,21.51,26143.790849673205,10.7222,10.7471,10.7172,10.7471,26143.7908
2007-02-05 14:40:00,21.51,21.51,21.48,21.5,20025.03128911139,10.7471,10.7471,10.7322,10.7421,20025.0313
2007-02-05 14:45:00,21.5,21.51,21.48,21.49,18356.27868168544,10.7421,10.7471,10.7322,10.7371,18356.2787
2007-02-05 14:50:00,21.5,21.5,21.48,21.49,22528.16020025032,10.7421,10.7421,10.7322,10.7371,22528.1602
2007-02-05 14:55:00,21.49,21.52,21.49,21.51,22250.034765679324,10.7371,10.7521,10.7371,10.7471,22250.0348
2007-02-05 15:00:00,21.5,21.5,21.47,21.48,22250.034765679324,10.7421,10.7421,10.7272,10.7322,22250.0348
2007-02-05 15:05:00,21.48,21.5,21.47,21.47,27534.418022528163,10.7322,10.7421,10.7272,10.7272,27534.418
2007-02-05 15:10:00,21.48,21.5,21.48,21.49,20581.28215825337,10.7322,10.7421,10.7322,10.7371,20581.2822
2007-02-05 15:15:00,21.49,21.49,21.47,21.48,23640.66193853428,10.7371,10.7371,10.7272,10.7322,23640.6619
2007-02-05 15:20:00,21.48,21.49,21.45,21.45,48950.07648449451,10.7322,10.7371,10.7172,10.7172,48950.0765
2007-02-05 15:25:00,21.45,21.48,21.45,21.48,35878.18105965791,10.7172,10.7322,10.7172,10.7322,35878.1811
2007-02-05 15:30:00,21.48,21.48,21.45,21.46,35600.05562508692,10.7322,10.7322,10.7172,10.7222,35600.0556
2007-02-05 15:35:00,21.45,21.45,21.44,21.45,23640.66193853428,10.7172,10.7172,10.7122,10.7172,23640.6619
2007-02-05 15:40:00,21.45,21.45,21.41,21.43,39771.93714365179,10.7172,10.7172,10.6972,10.7072,39771.9371
2007-02-05 15:45:00,21.44,21.44,21.43,21.43,21971.90933110833,10.7122,10.7122,10.7072,10.7072,21971.9093
2007-02-05 15:50:00,21.44,21.44,21.41,21.44,57015.71408705327,10.7122,10.7122,10.6972,10.7122,57015.7141
2007-02-05 15:55:00,21.44,21.44,21.41,21.44,52287.58169934641,10.7122,10.7122,10.6972,10.7122,52287.5817
2007-02-06 09:30:00,21.45,21.53,21.43,21.5,34209.42845223196,10.7172,10.7571,10.7072,10.7421,34209.4285
2007-02-06 09:35:00,21.5,21.56,21.47,21.56,16409.4006396885,10.7421,10.7721,10.7272,10.7721,16409.4006
2007-02-06 09:40:00,21.55,21.56,21.54,21.55,23640.66193853428,10.7671,10.7721,10.7621,10.7671,23640.6619
2007-02-06 09:45:00,21.56,21.57,21.54,21.56,17521.902377972467,10.7721,10.7771,10.7621,10.7721,17521.9024
2007-02-06 09:50:00,21.56,21.57,21.53,21.53,22806.285634821303,10.7721,10.7771,10.7571,10.7571,22806.2856
2007-02-06 09:55:00,21.53,21.53,21.49,21.49,25309.41454596023,10.7571,10.7571,10.7371,10.7371,25309.4145
2007-02-06 10:00:00,21.49,21.52,21.49,21.51,62300.0973439021,10.7371,10.7521,10.7371,10.7471,62300.0973
2007-02-06 10:05:00,21.51,21.52,21.51,21.52,48115.70018078154,10.7471,10.7521,10.7471,10.7521,48115.7002
2007-02-06 10:10:00,21.52,21.54,21.51,21.54,59518.84299819219,10.7521,10.7621,10.7471,10.7621,59518.843
2007-02-06 10:15:00,21.54,21.55,21.53,21.55,24475.03824224725,10.7621,10.7671,10.7571,10.7671,24475.0382
2007-02-06 10:20:00,21.55,21.57,21.54,21.57,47837.57474621054,10.7671,10.7771,10.7621,10.7771,47837.5747
2007-02-06 10:25:00,21.57,21.57,21.57,21.57,17243.776943401477,10.7771,10.7771,10.7771,10.7771,17243.7769
2007-02-06 10:30:00,21.57,21.59,21.57,21.59,34487.553886802954,10.7771,10.7871,10.7771,10.7871,34487.5539
2007-02-06 10:35:00,21.59,21.59,21.57,21.58,20303.156723682383,10.7871,10.7871,10.7771,10.7821,20303.1567
2007-02-06 10:40:00,21.58,21.58,21.56,21.56,17800.02781254346,10.7821,10.7821,10.7721,10.7721,17800.0278
2007-02-06 10:45:00,21.56,21.58,21.56,21.57,20025.03128911139,10.7721,10.7821,10.7721,10.7771,20025.0313
2007-02-06 10:50:00,21.57,21.59,21.56,21.57,35878.18105965791,10.7771,10.7871,10.7721,10.7771,35878.1811
2007-02-06 10:55:00,21.56,21.57,21.54,21.54,20859.40759282437,10.7721,10.7771,10.7621,10.7621,20859.4076
2007-02-06 11:00:00,21.54,21.58,21.54,21.57,18634.40411625643,10.7621,10.7821,10.7621,10.7771,18634.4041
2007-02-06 11:05:00,21.58,21.58,21.56,21.56,25309.41454596023,10.7821,10.7821,10.7721,10.7721,25309.4145
2007-02-06 11:10:00,21.56,21.59,21.56,21.59,21137.53302739536,10.7721,10.7871,10.7721,10.7871,21137.533
2007-02-06 11:15:00,21.58,21.59,21.57,21.58,35878.18105965791,10.7821,10.7871,10.7771,10.7821,35878.1811
2007-02-06 11:20:00,21.58,21.6,21.58,21.6,254484.7726324573,10.7821,10.7921,10.7821,10.7921,254484.7726
2007-02-06 11:25:00,21.6,21.61,21.57,21.58,41718.81518564873,10.7921,10.7971,10.7771,10.7821,41718.8152
2007-02-06 11:30:00,21.58,21.58,21.56,21.58,35600.05562508692,10.7821,10.7821,10.7721,10.7821,35600.0556
2007-02-06 11:35:00,21.58,21.58,21.56,21.57,14740.648032262552,10.7821,10.7821,10.7721,10.7771,14740.648
2007-02-06 11:40:00,21.57,21.57,21.53,21.53,25309.41454596023,10.7771,10.7771,10.7571,10.7571,25309.4145
2007-02-06 11:45:00,21.53,21.56,21.53,21.56,35878.18105965791,10.7571,10.7721,10.7571,10.7721,35878.1811
2007-02-06 11:50:00,21.55,21.57,21.55,21.56,14740.648032262552,10.7671,10.7771,10.7671,10.7721,14740.648
2007-02-06 11:55:00,21.56,21.56,21.54,21.54,15296.898901404536,10.7721,10.7721,10.7621,10.7621,15296.8989
2007-02-06 12:00:00,21.54,21.57,21.54,21.57,19746.9058545404,10.7621,10.7771,10.7621,10.7771,19746.9059
2007-02-06 12:05:00,21.57,21.59,21.57,21.58,21137.53302739536,10.7771,10.7871,10.7771,10.7821,21137.533
2007-02-06 12:10:00,21.58,21.59,21.57,21.58,15575.024335975526,10.7821,10.7871,10.7771,10.7821,15575.0243
2007-02-06 12:15:00,21.58,21.59,21.58,21.58,17521.902377972467,10.7821,10.7871,10.7821,10.7821,17521.9024
2007-02-06 12:20:00,21.58,21.6,21.58,21.59,20303.156723682383,10.7821,10.7921,10.7821,10.7871,20303.1567
2007-02-06 12:25:00,21.59,21.59,21.59,21.59,10290.641079126686,10.7871,10.7871,10.7871,10.7871,10290.6411
2007-02-06 12:30:00,21.59,21.59,21.58,21.58,20859.40759282437,10.7871,10.7871,10.7821,10.7821,20859.4076
2007-02-06 12:35:00,21.59,21.59,21.58,21.58,10846.89194826867,10.7871,10.7871,10.7821,10.7821,10846.8919
2007-02-06 12:40:00,21.58,21.59,21.58,21.58,13071.895424836604,10.7821,10.7871,10.7821,10.7821,13071.8954
2007-02-06 12:45:00,21.58,21.59,21.58,21.58,17243.776943401477,10.7821,10.7871,10.7821,10.7821,17243.7769
2007-02-06 12:50:00,21.58,21.59,21.58,21.59,25587.539980531223,10.7821,10.7871,10.7821,10.7871,25587.54
2007-02-06 12:55:00,21.58,21.59,21.58,21.59,21415.658461966348,10.7821,10.7871,10.7821,10.7871,21415.6585
2007-02-06 13:00:00,21.59,21.63,21.59,21.63,30871.923237380062,10.7871,10.8071,10.7871,10.8071,30871.9232
2007-02-06 13:05:00,21.63,21.65,21.63,21.64,40884.43888193576,10.8071,10.8171,10.8071,10.8121,40884.4389
2007-02-06 13:10:00,21.64,21.67,21.64,21.67,28925.04519538312,10.8121,10.8271,10.8121,10.8271,28925.0452
2007-02-06 13:15:00,21.67,21.68,21.66,21.68,33931.30301766097,10.8271,10.8321,10.8221,10.8321,33931.303
2007-02-06 13:20:00,21.68,21.7,21.67,21.69,15575.024335975526,10.8321,10.8421,10.8271,10.8371,15575.0243
2007-02-06 13:25:00,21.69,21.69,21.66,21.67,23640.66193853428,10.8371,10.8371,10.8221,10.8271,23640.6619
2007-02-06 13:30:00,21.67,21.68,21.66,21.68,16409.4006396885,10.8271,10.8321,10.8221,10.8321,16409.4006
2007-02-06 13:35:00,21.67,21.69,21.67,21.68,26421.916284244195,10.8271,10.8371,10.8271,10.8321,26421.9163
2007-02-06 13:40:00,21.68,21.68,21.67,21.68,17243.776943401477,10.8321,10.8321,10.8271,10.8321,17243.7769
2007-02-06 13:45:00,21.68,21.69,21.68,21.69,12237.519121123629,10.8321,10.8371,10.8321,10.8371,12237.5191
2007-02-06 13:50:00,21.68,21.69,21.68,21.68,35878.18105965791,10.8321,10.8371,10.8321,10.8321,35878.1811
2007-02-06 13:55:00,21.68,21.68,21.68,21.68,23084.4110693923,10.8321,10.8321,10.8321,10.8321,23084.4111
2007-02-06 14:00:00,21.68,21.69,21.68,21.69,53678.208872201365,10.8321,10.8371,10.8321,10.8371,53678.2089
2007-02-06 14:05:00,21.68,21.69,21.68,21.68,22250.034765679324,10.8321,10.8371,10.8321,10.8321,22250.0348
2007-02-06 14:10:00,21.68,21.71,21.68,21.7,52009.45626477542,10.8321,10.8471,10.8321,10.8421,52009.4563
2007-02-06 14:15:00,21.7,21.7,21.69,21.69,46446.94757335559,10.8421,10.8421,10.8371,10.8371,46446.9476
2007-02-06 14:20:00,21.69,21.7,21.68,21.68,40328.18801279378,10.8371,10.8421,10.8321,10.8321,40328.188
2007-02-06 14:25:00,21.68,21.69,21.68,21.68,20303.156723682383,10.8321,10.8371,10.8321,10.8321,20303.1567
2007-02-06 14:30:00,21.68,21.69,21.68,21.69,20025.03128911139,10.8321,10.8371,10.8321,10.8371,20025.0313
2007-02-06 14:35:00,21.69,21.69,21.68,21.68,34765.679321373944,10.8371,10.8371,10.8321,10.8321,34765.6793
2007-02-06 14:40:00,21.68,21.69,21.68,21.68,14740.648032262552,10.8321,10.8371,10.8321,10.8321,14740.648
2007-02-06 14:45:00,21.68,21.7,21.68,21.69,37546.93366708386,10.8321,10.8421,10.8321,10.8371,37546.9337
2007-02-06 14:50:00,21.7,21.72,21.7,21.72,44221.94409678766,10.8421,10.8521,10.8421,10.8521,44221.9441
2007-02-06 14:55:00,21.72,21.73,21.7,21.72,28090.668891670142,10.8521,10.8571,10.8421,10.8521,28090.6689
2007-02-06 15:00:00,21.73,21.76,21.73,21.76,47559.44931163955,10.8571,10.872,10.8571,10.872,47559.4493
2007-02-06 15:05:00,21.76,21.76,21.74,21.75,32262.550410235017,10.872,10.872,10.8621,10.8671,32262.5504
2007-02-06 15:10:00,21.74,21.76,21.74,21.76,23362.53650396329,10.8621,10.872,10.8621,10.872,23362.5365
2007-02-06 15:15:00,21.76,21.76,21.75,21.75,24475.03824224725,10.872,10.872,10.8671,10.8671,24475.0382
2007-02-06 15:20:00,21.75,21.75,21.73,21.74,40884.43888193576,10.8671,10.8671,10.8571,10.8621,40884.4389
2007-02-06 15:25:00,21.74,21.79,21.74,21.78,164094.006396885,10.8621,10.887,10.8621,10.882,164094.0064
2007-02-06 15:30:00,21.78,21.81,21.78,21.81,128493.95077179807,10.882,10.897,10.882,10.897,128493.9508
2007-02-06 15:35:00,21.81,21.81,21.77,21.77,87887.63732443332,10.897,10.897,10.877,10.877,87887.6373
2007-02-06 15:40:00,21.77,21.79,21.77,21.78,72034.48755388681,10.877,10.887,10.877,10.882,72034.4876
2007-02-06 15:45:00,21.79,21.79,21.74,21.75,77318.87081073565,10.887,10.887,10.8621,10.8671,77318.8708
2007-02-06 15:50:00,21.75,21.76,21.74,21.76,85662.63384786539,10.8671,10.872,10.8621,10.872,85662.6338
2007-02-06 15:55:00,21.75,21.76,21.73,21.76,123487.69294952023,10.8671,10.872,10.8571,10.872,123487.6929
2007-02-07 09:30:00,21.75,21.76,21.72,21.73,65915.727993325,10.8671,10.872,10.8521,10.8571,65915.728
2007-02-07 09:35:00,21.72,21.75,21.69,21.71,28368.79432624113,10.8521,10.8671,10.8371,10.8471,28368.7943
2007-02-07 09:40:00,21.7,21.72,21.68,21.7,34209.42845223196,10.8421,10.8521,10.8321,10.8421,34209.4285
2007-02-07 09:45:00,21.71,21.71,21.67,21.67,32262.550410235017,10.8471,10.8471,10.8271,10.8271,32262.5504
2007-02-07 09:50:00,21.67,21.72,21.67,21.71,29203.17062995411,10.8271,10.8521,10.8271,10.8471,29203.1706
2007-02-07 09:55:00,21.71,21.71,21.68,21.71,16687.52607425949,10.8471,10.8471,10.8321,10.8471,16687.5261
2007-02-07 10:00:00,21.71,21.71,21.67,21.67,32540.67584480601,10.8471,10.8471,10.8271,10.8271,32540.6758
2007-02-07 10:05:00,21.67,21.69,21.67,21.67,26421.916284244195,10.8271,10.8371,10.8271,10.8271,26421.9163
2007-02-07 10:10:00,21.68,21.76,21.67,21.76,30871.923237380062,10.8321,10.872,10.8271,10.872,30871.9232
2007-02-07 10:15:00,21.76,21.8,21.76,21.8,29203.17062995411,10.872,10.892,10.872,10.892,29203.1706
2007-02-07 10:20:00,21.8,21.86,21.8,21.84,33375.05214851898,10.892,10.922,10.892,10.912,33375.0521
2007-02-07 10:25:00,21.84,21.85,21.84,21.85,16409.4006396885,10.912,10.917,10.912,10.917,16409.4006
2007-02-07 10:30:00,21.85,21.86,21.83,21.85,34487.553886802954,10.917,10.922,10.907,10.917,34487.5539
2007-02-07 10:35:00,21.85,21.85,21.83,21.85,28925.04519538312,10.917,10.917,10.907,10.917,28925.0452
2007-02-07 10:40:00,21.84,21.85,21.82,21.84,32818.801279377,10.912,10.917,10.902,10.912,32818.8013
2007-02-07 10:45:00,21.84,21.85,21.82,21.84,20859.40759282437,10.912,10.917,10.902,10.912,20859.4076
2007-02-07 10:50:00,21.84,21.84,21.82,21.82,17521.902377972467,10.912,10.912,10.902,10.902,17521.9024
2007-02-07 10:55:00,21.82,21.83,21.82,21.82,16409.4006396885,10.902,10.907,10.902,10.902,16409.4006
2007-02-07 11:00:00,21.82,21.82,21.81,21.81,22528.16020025032,10.902,10.902,10.897,10.897,22528.1602
2007-02-07 11:05:00,21.82,21.83,21.81,21.83,25031.28911138924,10.902,10.907,10.897,10.907,25031.2891
2007-02-07 11:10:00,21.83,21.84,21.82,21.82,20303.156723682383,10.907,10.912,10.902,10.902,20303.1567
2007-02-07 11:15:00,21.82,21.86,21.82,21.85,26978.16715338618,10.902,10.922,10.902,10.917,26978.1672
2007-02-07 11:20:00,21.85,21.9,21.85,21.9,49784.45278820748,10.917,10.942,10.917,10.942,49784.4528
2007-02-07 11:25:00,21.89,21.91,21.89,21.9,33931.30301766097,10.937,10.947,10.937,10.942,33931.303
2007-02-07 11:30:00,21.89,21.89,21.87,21.87,30593.79780280907,10.937,10.937,10.927,10.927,30593.7978
2007-02-07 11:35:00,21.88,21.88,21.87,21.88,12793.769990265611,10.932,10.932,10.927,10.932,12793.77
2007-02-07 11:40:00,21.88,21.89,21.87,21.89,12793.769990265611,10.932,10.937,10.927,10.937,12793.77
2007-02-07 11:45:00,21.89,21.9,21.88,21.89,71478.23668474483,10.937,10.942,10.932,10.937,71478.2367
2007-02-07 11:50:00,21.89,21.9,21.88,21.89,20859.40759282437,10.937,10.942,10.932,10.937,20859.4076
2007-02-07 11:55:00,21.88,21.91,21.86,21.91,33653.17758308998,10.932,10.947,10.922,10.947,33653.1776
2007-02-07 12:00:00,21.91,21.91,21.91,21.91,25309.41454596023,10.947,10.947,10.947,10.947,25309.4145
2007-02-07 12:05:00,21.92,21.95,21.92,21.93,82047.0031984425,10.952,10.967,10.952,10.957,82047.0032
2007-02-07 12:10:00,21.94,21.95,21.93,21.93,60075.09386733417,10.962,10.967,10.957,10.957,60075.0939
2007-02-07 12:15:00,21.95,21.95,21.9,21.9,9456.264775413712,10.967,10.967,10.942,10.942,9456.2648
2007-02-07 12:20:00,21.9,21.94,21.9,21.93,46446.94757335559,10.942,10.962,10.942,10.957,46446.9476
2007-02-07 12:25:00,21.93,21.94,21.9,21.92,32540.67584480601,10.957,10.962,10.942,10.952,32540.6758
2007-02-07 12:30:00,21.92,21.93,21.86,21.9,79543.87428730358,10.952,10.957,10.922,10.942,79543.8743
2007-02-07 12:35:00,21.9,21.91,21.89,21.9,15853.149770546515,10.942,10.947,10.937,10.942,15853.1498
2007-02-07 12:40:00,21.9,21.91,21.89,21.9,15018.773466833543,10.942,10.947,10.937,10.942,15018.7735
2007-02-07 12:45:00,21.9,21.9,21.9,21.9,8900.01390627173,10.942,10.942,10.942,10.942,8900.0139
2007-02-07 12:50:00,21.9,21.91,21.9,21.91,18356.27868168544,10.942,10.947,10.942,10.947,18356.2787
2007-02-07 12:55:00,21.91,21.91,21.9,21.9,33931.30301766097,10.947,10.947,10.942,10.942,33931.303
2007-02-07 13:00:00,21.91,21.92,21.9,21.9,22806.285634821303,10.947,10.952,10.942,10.942,22806.2856
2007-02-07 13:05:00,21.9,21.93,21.9,21.92,7231.26129884578,10.942,10.957,10.942,10.952,7231.2613
2007-02-07 13:10:00,21.93,21.93,21.92,21.92,16965.651508830484,10.957,10.957,10.952,10.952,16965.6515
2007-02-07 13:15:00,21.92,21.94,21.92,21.93,15853.149770546515,10.952,10.962,10.952,10.957,15853.1498
2007-02-07 13:20:00,21.94,21.94,21.92,21.92,8065.637602558754,10.962,10.962,10.952,10.952,8065.6376
2007-02-07 13:25:00,21.92,21.92,21.91,21.92,28646.91976081213,10.952,10.952,10.947,10.952,28646.9198
2007-02-07 13:30:00,21.92,21.93,21.91,21.91,16131.275205117508,10.952,10.957,10.947,10.947,16131.2752
2007-02-07 13:35:00,21.91,21.91,21.87,21.89,22806.285634821303,10.947,10.947,10.927,10.937,22806.2856
2007-02-07 13:40:00,21.89,21.9,21.89,21.9,12515.64455569462,10.937,10.942,10.937,10.942,12515.6446
2007-02-07 13:45:00,21.9,21.91,21.9,21.9,21693.78389653734,10.942,10.947,10.942,10.942,21693.7839
2007-02-07 13:50:00,21.9,21.9,21.9,21.9,9734.390209984704,10.942,10.942,10.942,10.942,9734.3902
2007-02-07 13:55:00,21.9,21.9,21.88,21.88,23084.4110693923,10.942,10.942,10.932,10.932,23084.4111
2007-02-07 14:00:00,21.88,21.89,21.87,21.89,18078.15324711445,10.932,10.937,10.927,10.937,18078.1532
2007-02-07 14:05:00,21.89,21.89,21.86,21.87,38937.560839938815,10.937,10.937,10.922,10.927,38937.5608
2007-02-07 14:10:00,21.87,21.88,21.87,21.88,18356.27868168544,10.927,10.932,10.927,10.932,18356.2787
2007-02-07 14:15:00,21.88,21.88,21.87,21.88,30037.546933667087,10.932,10.932,10.927,10.932,30037.5469
2007-02-07 14:20:00,21.88,21.89,21.88,21.89,32540.67584480601,10.932,10.937,10.932,10.937,32540.6758
2007-02-07 14:25:00,21.89,21.9,21.89,21.89,21137.53302739536,10.937,10.942,10.937,10.937,21137.533
2007-02-07 14:30:00,21.89,21.89,21.87,21.88,19746.9058545404,10.937,10.937,10.927,10.932,19746.9059
2007-02-07 14:35:00,21.88,21.88,21.84,21.85,44500.06953135865,10.932,10.932,10.912,10.917,44500.0695
2007-02-07 14:40:00,21.85,21.85,21.84,21.85,19468.780419969407,10.917,10.917,10.912,10.917,19468.7804
2007-02-07 14:45:00,21.84,21.85,21.84,21.85,18356.27868168544,10.912,10.917,10.912,10.917,18356.2787
2007-02-07 14:50:00,21.85,21.88,21.85,21.87,28925.04519538312,10.917,10.932,10.917,10.927,28925.0452
2007-02-07 14:55:00,21.87,21.87,21.85,21.85,20025.03128911139,10.927,10.927,10.917,10.917,20025.0313
2007-02-07 15:00:00,21.85,21.87,21.85,21.86,33931.30301766097,10.917,10.927,10.917,10.922,33931.303
2007-02-07 15:05:00,21.86,21.86,21.86,21.86,25865.66541510221,10.922,10.922,10.922,10.922,25865.6654
2007-02-07 15:10:00,21.86,21.89,21.86,21.88,36712.557363370885,10.922,10.937,10.922,10.932,36712.5574
2007-02-07 15:15:00,21.88,21.89,21.88,21.88,38381.30997079684,10.932,10.937,10.932,10.932,38381.31
2007-02-07 15:20:00,21.88,21.9,21.88,21.89,35043.80475594493,10.932,10.942,10.932,10.937,35043.8048
2007-02-07 15:25:00,21.89,21.89,21.86,21.87,25309.41454596023,10.937,10.937,10.922,10.927,25309.4145
2007-02-07 15:30:00,21.87,21.88,21.86,21.88,13906.271728549576,10.927,10.932,10.922,10.932,13906.2717
2007-02-07 15:35:00,21.88,21.89,21.86,21.88,49228.20191906551,10.932,10.937,10.922,10.932,49228.2019
2007-02-07 15:40:00,21.89,21.9,21.89,21.89,32540.67584480601,10.937,10.942,10.937,10.937,32540.6758
2007-02-07 15:45:00,21.89,21.9,21.88,21.88,35043.80475594493,10.937,10.942,10.932,10.932,35043.8048
2007-02-07 15:50:00,21.88,21.89,21.88,21.89,55903.2123487693,10.932,10.937,10.932,10.937,55903.2123
2007-02-07 15:55:00,21.88,21.89,21.88,21.89,94284.52231956614,10.932,10.937,10.932,10.937,94284.5223
2007-02-08 09:30:00,21.93,21.93,21.89,21.9,76762.61994159367,10.957,10.957,10.937,10.942,76762.6199
2007-02-08 09:35:00,21.9,21.92,21.87,21.91,35043.80475594493,10.942,10.952,10.927,10.947,35043.8048
2007-02-08 09:40:00,21.91,21.93,21.87,21.87,46725.07300792658,10.947,10.957,10.927,10.927,46725.073
2007-02-08 09:45:00,21.87,21.89,21.85,21.86,52287.58169934641,10.927,10.937,10.917,10.922,52287.5817
2007-02-08 09:50:00,21.87,21.91,21.86,21.87,27812.54345709916,10.927,10.947,10.922,10.927,27812.5435
2007-02-08 09:55:00,21.86,21.88,21.86,21.88,26978.16715338618,10.922,10.932,10.922,10.932,26978.1672
2007-02-08 10:00:00,21.87,21.89,21.87,21.87,23362.53650396329,10.927,10.937,10.927,10.927,23362.5365
2007-02-08 10:05:00,21.88,21.89,21.87,21.88,29481.296064525104,10.932,10.937,10.927,10.932,29481.2961
2007-02-08 10:10:00,21.87,21.88,21.87,21.88,21137.53302739536,10.927,10.932,10.927,10.932,21137.533
2007-02-08 10:15:00,21.88,21.88,21.86,21.87,113475.17730496454,10.932,10.932,10.922,10.927,113475.1773
2007-02-08 10:20:00,21.87,21.87,21.85,21.86,52843.83256848839,10.927,10.927,10.917,10.922,52843.8326
2007-02-08 10:25:00,21.86,21.87,21.86,21.86,28090.668891670142,10.922,10.927,10.922,10.922,28090.6689
2007-02-08 10:30:00,21.86,21.88,21.86,21.88,38659.43540536783,10.922,10.932,10.922,10.932,38659.4354
2007-02-08 10:35:00,21.87,21.89,21.83,21.88,91225.14253928524,10.927,10.937,10.907,10.932,91225.1425
2007-02-08 10:40:00,21.88,21.88,21.85,21.86,28646.91976081213,10.932,10.932,10.917,10.922,28646.9198
2007-02-08 10:45:00,21.86,21.86,21.82,21.82,57293.83952162426,10.922,10.922,10.902,10.902,57293.8395
2007-02-08 10:50:00,21.82,21.82,21.79,21.82,42275.06605479072,10.902,10.902,10.887,10.902,42275.0661
2007-02-08 10:55:00,21.82,21.86,21.82,21.84,140175.21902377973,10.902,10.922,10.902,10.912,140175.219
2007-02-08 11:00:00,21.84,21.88,21.84,21.88,98178.27840356002,10.912,10.932,10.912,10.932,98178.2784
2007-02-08 11:05:00,21.87,21.89,21.86,21.87,305659.8525935197,10.927,10.937,10.922,10.927,305659.8526
2007-02-08 11:10:00,21.87,21.87,21.85,21.85,26700.041718815188,10.927,10.927,10.917,10.917,26700.0417
2007-02-08 11:15:00,21.85,21.87,21.85,21.86,72868.86385759979,10.917,10.927,10.917,10.922,72868.8639
2007-02-08 11:20:00,21.86,21.87,21.86,21.86,19468.780419969407,10.922,10.927,10.922,10.922,19468.7804
2007-02-08 11:25:00,21.86,21.89,21.86,21.89,36990.682797941874,10.922,10.937,10.922,10.937,36990.6828
2007-02-08 11:30:00,21.88,21.88,21.87,21.88,47281.32387706856,10.932,10.932,10.927,10.932,47281.3239
2007-02-08 11:35:00,21.88,21.88,21.86,21.86,35043.80475594493,10.932,10.932,10.922,10.922,35043.8048
2007-02-08 11:40:00,21.86,21.89,21.86,21.87,304547.3508552357,10.922,10.937,10.922,10.927,304547.3509
2007-02-08 11:45:00,21.88,21.88,21.86,21.88,15575.024335975526,10.932,10.932,10.922,10.932,15575.0243
2007-02-08 11:50:00,21.88,21.88,21.84,21.86,36434.431928799895,10.932,10.932,10.912,10.922,36434.4319
2007-02-08 11:55:00,21.85,21.86,21.85,21.86,33375.05214851898,10.917,10.922,10.917,10.922,33375.0521
2007-02-08 12:00:00,21.88,21.88,21.85,21.86,16409.4006396885,10.932,10.932,10.917,10.922,16409.4006
2007-02-08 12:05:00,21.86,21.87,21.85,21.86,24475.03824224725,10.922,10.927,10.917,10.922,24475.0382
2007-02-08 12:10:00,21.86,21.86,21.84,21.85,58406.34125990822,10.922,10.922,10.912,10.917,58406.3413
2007-02-08 12:15:00,21.85,21.85,21.85,21.85,5562.508691419831,10.917,10.917,10.917,10.917,5562.5087
2007-02-08 12:20:00,21.85,21.88,21.85,21.85,33375.05214851898,10.917,10.932,10.917,10.917,33375.0521
2007-02-08 12:25:00,21.86,21.86,21.82,21.84,14740.648032262552,10.922,10.922,10.902,10.912,14740.648
2007-02-08 12:30:00,21.84,21.85,21.83,21.85,10012.515644555697,10.912,10.917,10.907,10.917,10012.5156
2007-02-08 12:35:00,21.86,21.87,21.86,21.86,32818.801279377,10.922,10.927,10.922,10.922,32818.8013
2007-02-08 12:40:00,21.87,21.87,21.84,21.84,29759.421499096094,10.927,10.927,10.912,10.912,29759.4215
2007-02-08 12:45:00,21.84,21.84,21.81,21.83,27256.29258795717,10.912,10.912,10.897,10.907,27256.2926
2007-02-08 12:50:00,21.82,21.83,21.81,21.81,12515.64455569462,10.902,10.907,10.897,10.897,12515.6446
2007-02-08 12:55:00,21.81,21.82,21.79,21.82,28646.91976081213,10.897,10.902,10.887,10.902,28646.9198
2007-02-08 13:00:00,21.83,21.83,21.81,21.81,27256.29258795717,10.907,10.907,10.897,10.897,27256.2926
2007-02-08 13:05:00,21.81,21.82,21.81,21.81,26700.041718815188,10.897,10.902,10.897,10.897,26700.0417
2007-02-08 13:10:00,21.81,21.82,21.8,21.81,24753.163676818247,10.897,10.902,10.892,10.897,24753.1637
2007-02-08 13:15:00,21.81,21.82,21.81,21.81,6675.010429703797,10.897,10.902,10.897,10.897,6675.0104
2007-02-08 13:20:00,21.81,21.82,21.81,21.82,13906.271728549576,10.897,10.902,10.897,10.902,13906.2717
2007-02-08 13:25:00,21.82,21.82,21.82,21.82,3893.7560839938815,10.902,10.902,10.902,10.902,3893.7561
2007-02-08 13:30:00,21.82,21.82,21.81,21.82,14184.397163120568,10.902,10.902,10.897,10.902,14184.3972
2007-02-08 13:35:00,21.81,21.81,21.81,21.81,5840.634125990822,10.897,10.897,10.897,10.897,5840.6341
2007-02-08 13:40:00,21.81,21.82,21.81,21.81,38103.18453622584,10.897,10.902,10.897,10.897,38103.1845
2007-02-08 13:45:00,21.81,21.82,21.81,21.81,10290.641079126686,10.897,10.902,10.897,10.897,10290.6411
2007-02-08 13:50:00,21.81,21.81,21.74,21.77,103462.66166040883,10.897,10.897,10.8621,10.877,103462.6617
2007-02-08 13:55:00,21.76,21.77,21.73,21.76,53121.958003059386,10.872,10.877,10.8571,10.872,53121.958
2007-02-08 14:00:00,21.76,21.77,21.76,21.77,34209.42845223196,10.872,10.877,10.872,10.877,34209.4285
2007-02-08 14:05:00,21.77,21.78,21.75,21.75,41996.94062021972,10.877,10.882,10.8671,10.8671,41996.9406
2007-02-08 14:10:00,21.76,21.78,21.76,21.77,46725.07300792658,10.872,10.882,10.872,10.877,46725.073
2007-02-08 14:15:00,21.77,21.77,21.74,21.75,22806.285634821303,10.877,10.877,10.8621,10.8671,22806.2856
2007-02-08 14:20:00,21.75,21.78,21.75,21.76,22806.285634821303,10.8671,10.882,10.8671,10.872,22806.2856
2007-02-08 14:25:00,21.76,21.77,21.75,21.76,32818.801279377,10.872,10.877,10.8671,10.872,32818.8013
2007-02-08 14:30:00,21.77,21.77,21.75,21.75,17243.776943401477,10.877,10.877,10.8671,10.8671,17243.7769
2007-02-08 14:35:00,21.76,21.77,21.75,21.76,19746.9058545404,10.872,10.877,10.8671,10.872,19746.9059
2007-02-08 14:40:00,21.76,21.77,21.76,21.76,28925.04519538312,10.872,10.877,10.872,10.872,28925.0452
2007-02-08 14:45:00,21.76,21.76,21.75,21.75,40328.18801279378,10.872,10.872,10.8671,10.8671,40328.188
2007-02-08 14:50:00,21.76,21.8,21.75,21.79,32818.801279377,10.872,10.892,10.8671,10.887,32818.8013
2007-02-08 14:55:00,21.8,21.82,21.8,21.8,38659.43540536783,10.892,10.902,10.892,10.892,38659.4354
2007-02-08 15:00:00,21.8,21.82,21.8,21.82,19746.9058545404,10.892,10.902,10.892,10.902,19746.9059
2007-02-08 15:05:00,21.82,21.84,21.8,21.84,33653.17758308998,10.902,10.912,10.892,10.912,33653.1776
2007-02-08 15:10:00,21.84,21.85,21.84,21.85,20303.156723682383,10.912,10.917,10.912,10.917,20303.1567
2007-02-08 15:15:00,21.85,21.87,21.85,21.86,23084.4110693923,10.917,10.927,10.917,10.922,23084.4111
2007-02-08 15:20:00,21.86,21.87,21.86,21.87,16409.4006396885,10.922,10.927,10.922,10.927,16409.4006
2007-02-08 15:25:00,21.87,21.88,21.86,21.86,28646.91976081213,10.927,10.932,10.922,10.922,28646.9198
2007-02-08 15:30:00,21.86,21.87,21.86,21.87,31428.174106522045,10.922,10.927,10.922,10.927,31428.1741
2007-02-08 15:35:00,21.87,21.88,21.86,21.88,25031.28911138924,10.927,10.932,10.922,10.932,25031.2891
2007-02-08 15:40:00,21.87,21.87,21.85,21.85,28090.668891670142,10.927,10.927,10.917,10.917,28090.6689
2007-02-08 15:45:00,21.86,21.86,21.84,21.84,96787.65123070506,10.922,10.922,10.912,10.912,96787.6512
2007-02-08 15:50:00,21.84,21.84,21.82,21.82,48671.95104992352,10.912,10.912,10.902,10.902,48671.951
2007-02-08 15:55:00,21.82,21.86,21.82,21.86,56737.58865248227,10.902,10.922,10.902,10.922,56737.5887
2007-02-09 09:30:00,21.86,21.92,21.86,21.9,25587.539980531223,10.922,10.952,10.922,10.942,25587.54
2007-02-09 09:35:00,21.93,21.93,21.91,21.93,21415.658461966348,10.957,10.957,10.947,10.957,21415.6585
2007-02-09 09:40:00,21.93,21.95,21.89,21.91,20859.40759282437,10.957,10.967,10.937,10.947,20859.4076
2007-02-09 09:45:00,21.9,21.91,21.84,21.84,13628.146293978583,10.942,10.947,10.912,10.912,13628.1463
2007-02-09 09:50:00,21.84,21.91,21.84,21.9,30593.79780280907,10.912,10.947,10.912,10.942,30593.7978
2007-02-09 09:55:00,21.9,21.91,21.89,21.9,15575.024335975526,10.942,10.947,10.937,10.942,15575.0243
2007-02-09 10:00:00,21.89,21.89,21.87,21.89,23918.78737310527,10.937,10.937,10.927,10.937,23918.7874
2007-02-09 10:05:00,21.89,21.93,21.89,21.93,32540.67584480601,10.937,10.957,10.937,10.957,32540.6758
2007-02-09 10:10:00,21.93,21.94,21.91,21.92,31428.174106522045,10.957,10.962,10.947,10.952,31428.1741
2007-02-09 10:15:00,21.92,21.94,21.91,21.91,21693.78389653734,10.952,10.962,10.947,10.947,21693.7839
2007-02-09 10:20:00,21.91,21.94,21.91,21.94,16131.275205117508,10.947,10.962,10.947,10.962,16131.2752
2007-02-09 10:25:00,21.94,21.95,21.9,21.91,24753.163676818247,10.962,10.967,10.942,10.947,24753.1637
2007-02-09 10:30:00,21.91,21.94,21.9,21.91,46168.8221387846,10.947,10.962,10.942,10.947,46168.8221
2007-02-09 10:35:00,21.92,21.94,21.91,21.93,21971.90933110833,10.952,10.962,10.947,10.957,21971.9093
2007-02-09 10:40:00,21.92,21.95,21.92,21.93,58406.34125990822,10.952,10.967,10.952,10.957,58406.3413
2007-02-09 10:45:00,21.93,21.93,21.91,21.91,18634.40411625643,10.957,10.957,10.947,10.947,18634.4041
2007-02-09 10:50:00,21.91,21.91,21.89,21.89,6118.7595605618135,10.947,10.947,10.937,10.937,6118.7596
2007-02-09 10:55:00,21.89,21.89,21.87,21.88,19190.65498539841,10.937,10.937,10.927,10.932,19190.655
2007-02-09 11:00:00,21.88,21.91,21.88,21.91,25031.28911138924,10.932,10.947,10.932,10.947,25031.2891
2007-02-09 11:05:00,21.9,21.91,21.9,21.91,11125.017382839662,10.942,10.947,10.942,10.947,11125.0174
2007-02-09 11:10:00,21.91,21.92,21.91,21.91,10290.641079126686,10.947,10.952,10.947,10.947,10290.6411
2007-02-09 11:15:00,21.91,21.91,21.89,21.89,13071.895424836604,10.947,10.947,10.937,10.937,13071.8954
2007-02-09 11:20:00,21.89,21.89,21.88,21.89,9734.390209984704,10.937,10.937,10.932,10.937,9734.3902
2007-02-09 11:25:00,21.89,21.89,21.87,21.87,11959.393686552636,10.937,10.937,10.927,10.927,11959.3937
2007-02-09 11:30:00,21.87,21.87,21.86,21.86,8900.01390627173,10.927,10.927,10.922,10.922,8900.0139
2007-02-09 11:35:00,21.86,21.87,21.86,21.86,11681.268251981644,10.922,10.927,10.922,10.922,11681.2683
2007-02-09 11:40:00,21.86,21.87,21.86,21.87,14740.648032262552,10.922,10.927,10.922,10.927,14740.648
2007-02-09 11:45:00,21.87,21.88,21.86,21.88,13628.146293978583,10.927,10.932,10.922,10.932,13628.1463
2007-02-09 11:50:00,21.88,21.88,21.87,21.87,8900.01390627173,10.932,10.932,10.927,10.927,8900.0139
2007-02-09 11:55:00,21.88,21.88,21.87,21.88,19468.780419969407,10.932,10.932,10.927,10.932,19468.7804
2007-02-09 12:00:00,21.89,21.94,21.89,21.94,33653.17758308998,10.937,10.962,10.937,10.962,33653.1776
2007-02-09 12:05:00,21.94,21.98,21.94,21.98,35043.80475594493,10.962,10.982,10.962,10.982,35043.8048
2007-02-09 12:10:00,21.98,21.99,21.97,21.98,16409.4006396885,10.982,10.987,10.977,10.982,16409.4006
2007-02-09 12:15:00,21.98,22.01,21.98,22.0,51175.079961062445,10.982,10.997,10.982,10.992,51175.08
2007-02-09 12:20:00,22.01,22.03,22.01,22.02,40050.06257822278,10.997,11.007,10.997,11.002,40050.0626
2007-02-09 12:25:00,22.01,22.02,22.01,22.02,32818.801279377,10.997,11.002,10.997,11.002,32818.8013
2007-02-09 12:30:00,22.02,22.02,21.98,21.99,65637.602558754,11.002,11.002,10.982,10.987,65637.6026
2007-02-09 12:35:00,21.98,21.99,21.97,21.99,29203.17062995411,10.982,10.987,10.977,10.987,29203.1706
2007-02-09 12:40:00,21.99,21.99,21.97,21.98,22250.034765679324,10.987,10.987,10.977,10.982,22250.0348
2007-02-09 12:45:00,21.98,22.02,21.96,22.0,75928.24363788069,10.982,11.002,10.972,10.992,75928.2436
2007-02-09 12:50:00,22.0,22.01,21.98,21.98,78709.49798359061,10.992,10.997,10.982,10.982,78709.498
2007-02-09 12:55:00,21.98,21.98,21.95,21.96,30871.923237380062,10.982,10.982,10.967,10.972,30871.9232
2007-02-09 13:00:00,21.95,21.96,21.94,21.95,35600.05562508692,10.967,10.972,10.962,10.967,35600.0556
2007-02-09 13:05:00,21.95,21.97,21.94,21.96,41440.68975107774,10.967,10.977,10.962,10.972,41440.6898
2007-02-09 13:10:00,21.96,21.97,21.95,21.96,24475.03824224725,10.972,10.977,10.967,10.972,24475.0382
2007-02-09 13:15:00,21.95,21.95,21.94,21.95,21137.53302739536,10.967,10.967,10.962,10.967,21137.533
2007-02-09 13:20:00,21.95,21.95,21.94,21.94,20581.28215825337,10.967,10.967,10.962,10.962,20581.2822
2007-02-09 13:25:00,21.94,21.95,21.94,21.95,26143.790849673205,10.962,10.967,10.962,10.967,26143.7908
2007-02-09 13:30:00,21.95,21.95,21.94,21.94,44500.06953135865,10.967,10.967,10.962,10.962,44500.0695
2007-02-09 13:35:00,21.94,21.94,21.89,21.9,55903.2123487693,10.962,10.962,10.937,10.942,55903.2123
2007-02-09 13:40:00,21.9,21.9,21.88,21.89,30871.923237380062,10.942,10.942,10.932,10.937,30871.9232
2007-02-09 13:45:00,21.88,21.88,21.86,21.87,31150.04867195105,10.932,10.932,10.922,10.927,31150.0487
2007-02-09 13:50:00,21.87,21.89,21.86,21.89,23084.4110693923,10.927,10.937,10.922,10.937,23084.4111
2007-02-09 13:55:00,21.89,21.91,21.88,21.89,32262.550410235017,10.937,10.947,10.932,10.937,32262.5504
2007-02-09 14:00:00,21.89,21.9,21.88,21.88,31150.04867195105,10.937,10.942,10.932,10.932,31150.0487
2007-02-09 14:05:00,21.88,21.89,21.85,21.85,33375.05214851898,10.932,10.937,10.917,10.917,33375.0521
2007-02-09 14:10:00,21.84,21.85,21.81,21.81,82881.37950215548,10.912,10.917,10.897,10.897,82881.3795
2007-02-09 14:15:00,21.81,21.82,21.77,21.8,80934.50146015854,10.897,10.902,10.877,10.892,80934.5015
2007-02-09 14:20:00,21.8,21.8,21.75,21.77,38937.560839938815,10.892,10.892,10.8671,10.877,38937.5608
2007-02-09 14:25:00,21.76,21.77,21.76,21.77,22528.16020025032,10.872,10.877,10.872,10.877,22528.1602
2007-02-09 14:30:00,21.76,21.76,21.72,21.72,47559.44931163955,10.872,10.872,10.8521,10.8521,47559.4493
2007-02-09 14:35:00,21.72,21.75,21.71,21.75,26143.790849673205,10.8521,10.8671,10.8471,10.8671,26143.7908
2007-02-09 14:40:00,21.74,21.76,21.72,21.72,21137.53302739536,10.8621,10.872,10.8521,10.8521,21137.533
2007-02-09 14:45:00,21.72,21.72,21.7,21.7,21971.90933110833,10.8521,10.8521,10.8421,10.8421,21971.9093
2007-02-09 14:50:00,21.7,21.71,21.68,21.68,33653.17758308998,10.8421,10.8471,10.8321,10.8321,33653.1776
2007-02-09 14:55:00,21.68,21.68,21.65,21.68,43943.81866221666,10.8321,10.8321,10.8171,10.8321,43943.8187
2007-02-09 15:00:00,21.67,21.67,21.62,21.66,118203.3096926714,10.8271,10.8271,10.8021,10.8221,118203.3097
2007-02-09 15:05:00,21.66,21.68,21.64,21.66,72868.86385759979,10.8221,10.8321,10.8121,10.8221,72868.8639
2007-02-09 15:10:00,21.66,21.71,21.66,21.71,56459.46321791128,10.8221,10.8471,10.8221,10.8471,56459.4632
2007-02-09 15:15:00,21.71,21.72,21.69,21.7,60075.09386733417,10.8471,10.8521,10.8371,10.8421,60075.0939
2007-02-09 15:20:00,21.69,21.73,21.69,21.72,55625.08691419831,10.8371,10.8571,10.8371,10.8521,55625.0869
2007-02-09 15:25:00,21.73,21.77,21.73,21.77,98734.529272702,10.8571,10.877,10.8571,10.877,98734.5293
2007-02-09 15:30:00,21.77,21.77,21.72,21.74,73425.11472674177,10.877,10.877,10.8521,10.8621,73425.1147
2007-02-09 15:35:00,21.74,21.79,21.74,21.79,74259.49103045474,10.8621,10.887,10.8621,10.887,74259.491
2007-02-09 15:40:00,21.79,21.79,21.72,21.72,99290.78014184398,10.887,10.887,10.8521,10.8521,99290.7801
2007-02-09 15:45:00,21.72,21.74,21.72,21.73,59240.7175636212,10.8521,10.8621,10.8521,10.8571,59240.7176
2007-02-09 15:50:00,21.73,21.73,21.72,21.72,109859.54665554166,10.8571,10.8571,10.8521,10.8521,109859.5467
2007-02-09 15:55:00,21.72,21.75,21.72,21.75,97343.90209984704,10.8521,10.8671,10.8521,10.8671,97343.9021
2007-02-12 09:30:00,21.67,21.71,21.51,21.71,119037.68599638436,10.8271,10.8471,10.7471,10.8471,119037.686
2007-02-12 09:35:00,21.68,21.75,21.64,21.75,81490.75232930052,10.8321,10.8671,10.8121,10.8671,81490.7523
2007-02-12 09:40:00,21.74,21.74,21.64,21.68,68975.10777360591,10.8621,10.8621,10.8121,10.8321,68975.1078
2007-02-12 09:45:00,21.71,21.72,21.69,21.71,46446.94757335559,10.8471,10.8521,10.8371,10.8471,46446.9476
2007-02-12 09:50:00,21.71,21.73,21.69,21.73,54512.58517591434,10.8471,10.8571,10.8371,10.8571,54512.5852
2007-02-12 09:55:00,21.72,21.73,21.7,21.7,21137.53302739536,10.8521,10.8571,10.8421,10.8421,21137.533
2007-02-12 10:00:00,21.69,21.74,21.68,21.73,249756.6402447504,10.8371,10.8621,10.8321,10.8571,249756.6402
2007-02-12 10:05:00,21.73,21.75,21.72,21.75,54234.45974134335,10.8571,10.8671,10.8521,10.8671,54234.4597
2007-02-12 10:10:00,21.75,21.79,21.73,21.75,46168.8221387846,10.8671,10.887,10.8571,10.8671,46168.8221
2007-02-12 10:15:00,21.75,21.78,21.74,21.78,47559.44931163955,10.8671,10.882,10.8621,10.882,47559.4493
2007-02-12 10:20:00,21.76,21.83,21.73,21.83,67028.22973160897,10.872,10.907,10.8571,10.907,67028.2297
2007-02-12 10:25:00,21.81,21.82,21.76,21.81,42553.19148936171,10.897,10.902,10.872,10.897,42553.1915
2007-02-12 10:30:00,21.81,21.82,21.79,21.79,33375.05214851898,10.897,10.902,10.887,10.887,33375.0521
2007-02-12 10:35:00,21.79,21.82,21.79,21.79,28646.91976081213,10.887,10.902,10.887,10.887,28646.9198
2007-02-12 10:40:00,21.79,21.85,21.77,21.85,50896.95452649145,10.887,10.917,10.877,10.917,50896.9545
2007-02-12 10:45:00,21.84,21.84,21.8,21.81,27534.418022528163,10.912,10.912,10.892,10.897,27534.418
2007-02-12 10:50:00,21.81,21.85,21.77,21.83,115143.9299123905,10.897,10.917,10.877,10.907,115143.9299
2007-02-12 10:55:00,21.82,21.83,21.78,21.82,38103.18453622584,10.902,10.907,10.882,10.902,38103.1845
2007-02-12 11:00:00,21.83,21.86,21.82,21.85,16687.52607425949,10.907,10.922,10.902,10.917,16687.5261
2007-02-12 11:05:00,21.85,21.87,21.83,21.87,26978.16715338618,10.917,10.927,10.907,10.927,26978.1672
2007-02-12 11:10:00,21.87,21.87,21.84,21.86,25031.28911138924,10.927,10.927,10.912,10.922,25031.2891
2007-02-12 11:15:00,21.86,21.86,21.85,21.86,26421.916284244195,10.922,10.922,10.917,10.922,26421.9163
2007-02-12 11:20:00,21.86,21.88,21.84,21.84,41718.81518564873,10.922,10.932,10.912,10.912,41718.8152
2007-02-12 11:25:00,21.85,21.85,21.83,21.83,16687.52607425949,10.917,10.917,10.907,10.907,16687.5261
2007-02-12 11:30:00,21.84,21.85,21.83,21.84,25865.66541510221,10.912,10.917,10.907,10.912,25865.6654
2007-02-12 11:35:00,21.84,21.84,21.82,21.84,24475.03824224725,10.912,10.912,10.902,10.912,24475.0382
2007-02-12 11:40:00,21.84,21.84,21.82,21.82,23362.53650396329,10.912,10.912,10.902,10.902,23362.5365
2007-02-12 11:45:00,21.82,21.82,21.81,21.82,25031.28911138924,10.902,10.902,10.897,10.902,25031.2891
2007-02-12 11:50:00,21.82,21.82,21.81,21.82,16409.4006396885,10.902,10.902,10.897,10.902,16409.4006
2007-02-12 11:55:00,21.82,21.82,21.79,21.8,26143.790849673205,10.902,10.902,10.887,10.892,26143.7908
2007-02-12 12:00:00,21.8,21.81,21.78,21.8,35878.18105965791,10.892,10.897,10.882,10.892,35878.1811
2007-02-12 12:05:00,21.81,21.82,21.8,21.82,29481.296064525104,10.897,10.902,10.892,10.902,29481.2961
2007-02-12 12:10:00,21.81,21.81,21.8,21.81,16687.52607425949,10.897,10.897,10.892,10.897,16687.5261
2007-02-12 12:15:00,21.81,21.82,21.81,21.82,18912.529550827425,10.897,10.902,10.897,10.902,18912.5296
2007-02-12 12:20:00,21.82,21.82,21.8,21.81,23918.78737310527,10.902,10.902,10.892,10.897,23918.7874
2007-02-12 12:25:00,21.81,21.82,21.8,21.82,12515.64455569462,10.897,10.902,10.892,10.902,12515.6446
2007-02-12 12:30:00,21.82,21.82,21.79,21.79,17800.02781254346,10.902,10.902,10.887,10.887,17800.0278
2007-02-12 12:35:00,21.79,21.8,21.79,21.79,18912.529550827425,10.887,10.892,10.887,10.887,18912.5296
2007-02-12 12:40:00,21.8,21.82,21.8,21.81,15018.773466833543,10.892,10.902,10.892,10.897,15018.7735
2007-02-12 12:45:00,21.81,21.81,21.8,21.8,22250.034765679324,10.897,10.897,10.892,10.892,22250.0348
2007-02-12 12:50:00,21.81,21.83,21.75,21.8,54790.71061048533,10.897,10.907,10.8671,10.892,54790.7106
2007-02-12 12:55:00,21.8,21.82,21.8,21.82,30871.923237380062,10.892,10.902,10.892,10.902,30871.9232
2007-02-12 13:00:00,21.82,21.84,21.81,21.84,48115.70018078154,10.902,10.912,10.897,10.912,48115.7002
2007-02-12 13:05:00,21.83,21.83,21.82,21.82,21693.78389653734,10.907,10.907,10.902,10.902,21693.7839
2007-02-12 13:10:00,21.82,21.84,21.8,21.82,70365.73494646086,10.902,10.912,10.892,10.902,70365.7349
2007-02-12 13:15:00,21.82,21.82,21.82,21.82,26143.790849673205,10.902,10.902,10.902,10.902,26143.7908
2007-02-12 13:20:00,21.82,21.83,21.79,21.82,38659.43540536783,10.902,10.907,10.887,10.902,38659.4354
2007-02-12 13:25:00,21.82,21.84,21.82,21.84,31706.299541093034,10.902,10.912,10.902,10.912,31706.2995
2007-02-12 13:30:00,21.85,21.85,21.82,21.82,26421.916284244195,10.917,10.917,10.902,10.902,26421.9163
2007-02-12 13:35:00,21.83,21.84,21.82,21.84,25031.28911138924,10.907,10.912,10.902,10.912,25031.2891
2007-02-12 13:40:00,21.84,21.84,21.83,21.84,19190.65498539841,10.912,10.912,10.907,10.912,19190.655
2007-02-12 13:45:00,21.83,21.85,21.82,21.84,41718.81518564873,10.907,10.917,10.902,10.912,41718.8152
2007-02-12 13:50:00,21.84,21.84,21.82,21.82,34209.42845223196,10.912,10.912,10.902,10.902,34209.4285
2007-02-12 13:55:00,21.82,21.84,21.81,21.82,46446.94757335559,10.902,10.912,10.897,10.902,46446.9476
2007-02-12 14:00:00,21.82,21.82,21.81,21.82,44221.94409678766,10.902,10.902,10.897,10.902,44221.9441
2007-02-12 14:05:00,21.82,21.84,21.82,21.84,27256.29258795717,10.902,10.912,10.902,10.912,27256.2926
2007-02-12 14:10:00,21.84,21.84,21.82,21.83,37268.80823251286,10.912,10.912,10.902,10.907,37268.8082
2007-02-12 14:15:00,21.82,21.84,21.81,21.83,72034.48755388681,10.902,10.912,10.897,10.907,72034.4876
2007-02-12 14:20:00,21.84,21.84,21.81,21.82,33653.17758308998,10.912,10.912,10.897,10.902,33653.1776
2007-02-12 14:25:00,21.82,21.83,21.81,21.82,61743.846474760125,10.902,10.907,10.897,10.902,61743.8465
2007-02-12 14:30:00,21.82,21.83,21.81,21.82,54790.71061048533,10.902,10.907,10.897,10.902,54790.7106
2007-02-12 14:35:00,21.82,21.83,21.81,21.82,22528.16020025032,10.902,10.907,10.897,10.902,22528.1602
2007-02-12 14:40:00,21.83,21.83,21.82,21.82,61465.72104018913,10.907,10.907,10.902,10.902,61465.721
2007-02-12 14:45:00,21.82,21.85,21.82,21.82,44778.19496592964,10.902,10.917,10.902,10.902,44778.195
2007-02-12 14:50:00,21.85,21.85,21.82,21.83,38659.43540536783,10.917,10.917,10.902,10.907,38659.4354
2007-02-12 14:55:00,21.84,21.85,21.83,21.84,37825.05910165485,10.912,10.917,10.907,10.912,37825.0591
2007-02-12 15:00:00,21.84,21.85,21.83,21.85,25309.41454596023,10.912,10.917,10.907,10.917,25309.4145
2007-02-12 15:05:00,21.85,21.86,21.81,21.86,70643.86038103185,10.917,10.922,10.897,10.922,70643.8604
2007-02-12 15:10:00,21.86,21.88,21.84,21.85,55346.96147962732,10.922,10.932,10.912,10.917,55346.9615
2007-02-12 15:15:00,21.88,21.9,21.85,21.9,51731.33083020442,10.932,10.942,10.917,10.942,51731.3308
2007-02-12 15:20:00,21.9,21.9,21.88,21.89,96231.40036156308,10.942,10.942,10.932,10.937,96231.4004
2007-02-12 15:25:00,21.9,21.9,21.88,21.9,98456.403838131,10.942,10.942,10.932,10.942,98456.4038
2007-02-12 15:30:00,21.9,21.91,21.87,21.9,64246.97538589904,10.942,10.947,10.927,10.942,64246.9754
2007-02-12 15:35:00,21.9,21.92,21.88,21.9,114309.55360867752,10.942,10.952,10.932,10.942,114309.5536
2007-02-12 15:40:00,21.9,21.9,21.86,21.87,50062.57822277848,10.942,10.942,10.922,10.927,50062.5782
2007-02-12 15:45:00,21.87,21.89,21.85,21.87,90112.64080100124,10.927,10.937,10.917,10.927,90112.6408
2007-02-12 15:50:00,21.86,21.87,21.84,21.85,135168.9612015019,10.922,10.927,10.912,10.917,135168.9612
2007-02-12 15:55:00,21.85,21.88,21.85,21.88,184397.1631205674,10.917,10.932,10.917,10.932,184397.1631
2007-02-13 09:30:00,21.72,21.74,21.57,21.71,317619.2462800723,10.8521,10.8621,10.7771,10.8471,317619.2463
2007-02-13 09:35:00,21.71,21.85,21.47,21.57,396884.9951328049,10.8471,10.917,10.7272,10.7771,396884.9951
2007-02-13 09:40:00,21.56,21.68,21.44,21.49,220831.5950493673,10.7721,10.8321,10.7122,10.7371,220831.595
2007-02-13 09:45:00,21.5,21.53,21.43,21.46,370184.95341398974,10.7421,10.7571,10.7072,10.7222,370184.9534
2007-02-13 09:50:00,21.47,21.48,21.36,21.39,479210.1237658184,10.7272,10.7322,10.6722,10.6872,479210.1238
2007-02-13 09:55:00,21.39,21.43,21.32,21.34,284522.31956612435,10.6872,10.7072,10.6522,10.6622,284522.3196
2007-02-13 10:00:00,21.32,21.38,21.16,21.16,418022.5281602003,10.6522,10.6822,10.5723,10.5723,418022.5282
2007-02-13 10:05:00,21.16,21.2,21.11,21.14,490335.14114865806,10.5723,10.5923,10.5473,10.5623,490335.1411
2007-02-13 10:10:00,21.14,21.25,21.11,21.12,350438.04755944933,10.5623,10.6172,10.5473,10.5523,350438.0476
2007-02-13 10:15:00,21.12,21.12,21.03,21.1,177165.9018217216,10.5523,10.5523,10.5073,10.5423,177165.9018
2007-02-13 10:20:00,21.1,21.16,21.09,21.14,90668.89167014325,10.5423,10.5723,10.5373,10.5623,90668.8917
2007-02-13 10:25:00,21.14,21.16,21.08,21.11,164928.38270059798,10.5623,10.5723,10.5323,10.5473,164928.3827
2007-02-13 10:30:00,21.11,21.27,21.11,21.24,225281.60200250315,10.5473,10.6272,10.5473,10.6122,225281.602
2007-02-13 10:35:00,21.24,21.34,21.21,21.33,227228.4800445001,10.6122,10.6622,10.5972,10.6572,227228.48
2007-02-13 10:40:00,21.33,21.38,21.27,21.32,175775.27464886665,10.6572,10.6822,10.6272,10.6522,175775.2746
2007-02-13 10:45:00,21.32,21.48,21.26,21.31,197469.058545404,10.6522,10.7322,10.6222,10.6472,197469.0585
2007-02-13 10:50:00,21.32,21.35,21.3,21.33,138506.4664163538,10.6522,10.6672,10.6422,10.6572,138506.4664
2007-02-13 10:55:00,21.35,21.39,21.32,21.36,90390.76623557226,10.6672,10.6872,10.6522,10.6722,90390.7662
2007-02-13 11:00:00,21.36,21.36,21.32,21.34,134612.71033235991,10.6722,10.6722,10.6522,10.6622,134612.7103
2007-02-13 11:05:00,21.34,21.38,21.34,21.35,89556.38993185927,10.6622,10.6822,10.6622,10.6672,89556.3899
2007-02-13 11:10:00,21.35,21.5,21.35,21.48,120150.18773466836,10.6672,10.7421,10.6672,10.7322,120150.1877
2007-02-13 11:15:00,21.48,21.5,21.46,21.49,55903.2123487693,10.7322,10.7421,10.7222,10.7371,55903.2123
2007-02-13 11:20:00,21.48,21.48,21.42,21.43,54790.71061048533,10.7322,10.7322,10.7022,10.7072,54790.7106
2007-02-13 11:25:00,21.43,21.51,21.43,21.48,61743.846474760125,10.7072,10.7471,10.7072,10.7322,61743.8465
2007-02-13 11:30:00,21.48,21.5,21.46,21.49,102072.0344875539,10.7322,10.7421,10.7222,10.7371,102072.0345
2007-02-13 11:35:00,21.49,21.49,21.45,21.48,99568.90557641497,10.7371,10.7371,10.7172,10.7322,99568.9056
2007-02-13 11:40:00,21.47,21.57,21.46,21.56,68696.9823390349,10.7272,10.7771,10.7222,10.7721,68696.9823
2007-02-13 11:45:00,21.57,21.64,21.56,21.59,133778.33402864693,10.7771,10.8121,10.7721,10.7871,133778.334
2007-02-13 11:50:00,21.59,21.59,21.52,21.52,51731.33083020442,10.7871,10.7871,10.7521,10.7521,51731.3308
2007-02-13 11:55:00,21.52,21.53,21.49,21.49,43387.56779307468,10.7521,10.7571,10.7371,10.7371,43387.5678
2007-02-13 12:00:00,21.49,21.49,21.46,21.47,35321.93019051592,10.7371,10.7371,10.7222,10.7272,35321.9302
2007-02-13 12:05:00,21.47,21.5,21.45,21.46,96509.52579613408,10.7272,10.7421,10.7172,10.7222,96509.5258
2007-02-13 12:10:00,21.45,21.5,21.45,21.46,34765.679321373944,10.7172,10.7421,10.7172,10.7222,34765.6793
2007-02-13 12:15:00,21.46,21.54,21.46,21.53,47003.19844249757,10.7222,10.7621,10.7222,10.7571,47003.1984
2007-02-13 12:20:00,21.53,21.6,21.51,21.59,76484.49450702267,10.7571,10.7921,10.7471,10.7871,76484.4945
2007-02-13 12:25:00,21.59,21.59,21.54,21.56,48671.95104992352,10.7871,10.7871,10.7621,10.7721,48671.951
2007-02-13 12:30:00,21.56,21.71,21.56,21.68,88722.0136281463,10.7721,10.8471,10.7721,10.8321,88722.0136
2007-02-13 12:35:00,21.67,21.72,21.63,21.72,83437.63037129746,10.8271,10.8521,10.8071,10.8521,83437.6304
2007-02-13 12:40:00,21.73,21.75,21.71,21.71,89834.51536643026,10.8571,10.8671,10.8471,10.8471,89834.5154
2007-02-13 12:45:00,21.71,21.75,21.71,21.73,83159.50493672647,10.8471,10.8671,10.8471,10.8571,83159.5049
2007-02-13 12:50:00,21.73,21.89,21.73,21.83,162147.12835488806,10.8571,10.937,10.8571,10.907,162147.1284
2007-02-13 12:55:00,21.83,21.83,21.8,21.82,66471.97886246697,10.907,10.907,10.892,10.902,66471.9789
2007-02-13 13:00:00,21.82,21.82,21.77,21.78,45890.6967042136,10.902,10.902,10.877,10.882,45890.6967
2007-02-13 13:05:00,21.77,21.77,21.77,21.77,54234.45974134335,10.877,10.877,10.877,10.877,54234.4597
2007-02-13 13:10:00,21.77,21.77,21.58,21.62,167153.38617716593,10.877,10.877,10.7821,10.8021,167153.3862
2007-02-13 13:15:00,21.62,21.66,21.61,21.62,35878.18105965791,10.8021,10.8221,10.7971,10.8021,35878.1811
2007-02-13 13:20:00,21.62,21.62,21.57,21.57,60909.47017104715,10.8021,10.8021,10.7771,10.7771,60909.4702
2007-02-13 13:25:00,21.57,21.57,21.53,21.53,53121.958003059386,10.7771,10.7771,10.7571,10.7571,53121.958
2007-02-13 13:30:00,21.53,21.54,21.52,21.54,48393.82561535253,10.7571,10.7621,10.7521,10.7621,48393.8256
2007-02-13 13:35:00,21.54,21.54,21.51,21.51,25031.28911138924,10.7621,10.7621,10.7471,10.7471,25031.2891
2007-02-13 13:40:00,21.51,21.54,21.48,21.52,48115.70018078154,10.7471,10.7621,10.7322,10.7521,48115.7002
2007-02-13 13:45:00,21.51,21.51,21.49,21.5,23640.66193853428,10.7471,10.7471,10.7371,10.7421,23640.6619
2007-02-13 13:50:00,21.51,21.51,21.48,21.48,31706.299541093034,10.7471,10.7471,10.7322,10.7322,31706.2995
2007-02-13 13:55:00,21.48,21.52,21.47,21.5,46725.07300792658,10.7322,10.7521,10.7272,10.7421,46725.073
2007-02-13 14:00:00,21.5,21.53,21.49,21.52,35878.18105965791,10.7421,10.7571,10.7371,10.7521,35878.1811
2007-02-13 14:05:00,21.52,21.54,21.51,21.53,60909.47017104715,10.7521,10.7621,10.7471,10.7571,60909.4702
2007-02-13 14:10:00,21.53,21.54,21.53,21.53,23918.78737310527,10.7571,10.7621,10.7571,10.7571,23918.7874
2007-02-13 14:15:00,21.53,21.53,21.52,21.52,37268.80823251286,10.7571,10.7571,10.7521,10.7521,37268.8082
2007-02-13 14:20:00,21.52,21.52,21.5,21.51,46446.94757335559,10.7521,10.7521,10.7421,10.7471,46446.9476
2007-02-13 14:25:00,21.51,21.51,21.48,21.48,49506.327353636494,10.7471,10.7471,10.7322,10.7322,49506.3274
2007-02-13 14:30:00,21.49,21.51,21.48,21.5,42553.19148936171,10.7371,10.7471,10.7322,10.7421,42553.1915
2007-02-13 14:35:00,21.5,21.5,21.47,21.5,65081.35168961202,10.7421,10.7421,10.7272,10.7421,65081.3517
2007-02-13 14:40:00,21.5,21.5,21.48,21.49,33931.30301766097,10.7421,10.7421,10.7322,10.7371,33931.303
2007-02-13 14:45:00,21.49,21.49,21.46,21.48,71756.36211931582,10.7371,10.7371,10.7222,10.7322,71756.3621
2007-02-13 14:50:00,21.48,21.48,21.46,21.46,29759.421499096094,10.7322,10.7322,10.7222,10.7222,29759.4215
2007-02-13 14:55:00,21.47,21.5,21.44,21.5,108190.79404811571,10.7272,10.7421,10.7122,10.7421,108190.794
2007-02-13 15:00:00,21.5,21.53,21.48,21.5,111528.2992629676,10.7421,10.7571,10.7322,10.7421,111528.2993
2007-02-13 15:05:00,21.5,21.5,21.46,21.47,52287.58169934641,10.7421,10.7421,10.7222,10.7272,52287.5817
2007-02-13 15:10:00,21.47,21.47,21.41,21.42,78709.49798359061,10.7272,10.7272,10.6972,10.7022,78709.498
2007-02-13 15:15:00,21.42,21.44,21.4,21.42,69253.2332081769,10.7022,10.7122,10.6922,10.7022,69253.2332
2007-02-13 15:20:00,21.42,21.45,21.41,21.41,53678.208872201365,10.7022,10.7172,10.6972,10.6972,53678.2089
2007-02-13 15:25:00,21.41,21.44,21.41,21.43,62856.34821304409,10.6972,10.7122,10.6972,10.7072,62856.3482
2007-02-13 15:30:00,21.44,21.47,21.42,21.45,82881.37950215548,10.7122,10.7272,10.7022,10.7172,82881.3795
2007-02-13 15:35:00,21.44,21.45,21.43,21.44,193297.1770268391,10.7122,10.7172,10.7072,10.7122,193297.177
2007-02-13 15:40:00,21.44,21.47,21.44,21.46,101793.9090529829,10.7122,10.7272,10.7122,10.7222,101793.9091
2007-02-13 15:45:00,21.46,21.47,21.46,21.46,206369.0724516757,10.7222,10.7272,10.7222,10.7222,206369.0725
2007-02-13 15:50:00,21.46,21.47,21.45,21.46,190237.7972465582,10.7222,10.7272,10.7172,10.7222,190237.7972
2007-02-13 15:55:00,21.46,21.5,21.45,21.49,208315.95049367263,10.7222,10.7421,10.7172,10.7371,208315.9505
2007-02-14 09:30:00,21.49,21.49,21.45,21.48,76762.61994159367,10.7371,10.7371,10.7172,10.7322,76762.6199
2007-02-14 09:35:00,21.49,21.49,21.44,21.47,30037.546933667087,10.7371,10.7371,10.7122,10.7272,30037.5469
2007-02-14 09:40:00,21.47,21.49,21.39,21.49,82047.0031984425,10.7272,10.7371,10.6872,10.7371,82047.0032
2007-02-14 09:45:00,21.48,21.49,21.48,21.49,36156.3064942289,10.7322,10.7371,10.7322,10.7371,36156.3065
2007-02-14 09:50:00,21.49,21.54,21.49,21.51,72868.86385759979,10.7371,10.7621,10.7371,10.7471,72868.8639
2007-02-14 09:55:00,21.51,21.54,21.51,21.53,84828.25754415242,10.7471,10.7621,10.7471,10.7571,84828.2575
2007-02-14 10:00:00,21.54,21.59,21.54,21.57,87887.63732443332,10.7621,10.7871,10.7621,10.7771,87887.6373
2007-02-14 10:05:00,21.56,21.58,21.55,21.58,109581.42122097066,10.7721,10.7821,10.7671,10.7821,109581.4212
2007-02-14 10:10:00,21.58,21.58,21.54,21.55,77040.74537616466,10.7821,10.7821,10.7621,10.7671,77040.7454
2007-02-14 10:15:00,21.55,21.56,21.51,21.53,40050.06257822278,10.7671,10.7721,10.7471,10.7571,40050.0626
2007-02-14 10:20:00,21.54,21.54,21.51,21.52,63968.849951328055,10.7621,10.7621,10.7471,10.7521,63968.85
2007-02-14 10:25:00,21.52,21.54,21.52,21.54,31150.04867195105,10.7521,10.7621,10.7521,10.7621,31150.0487
2007-02-14 10:30:00,21.53,21.54,21.48,21.49,50618.82909192046,10.7571,10.7621,10.7322,10.7371,50618.8291
2007-02-14 10:35:00,21.49,21.49,21.45,21.48,48950.07648449451,10.7371,10.7371,10.7172,10.7322,48950.0765
2007-02-14 10:40:00,21.48,21.5,21.47,21.5,26421.916284244195,10.7322,10.7421,10.7272,10.7421,26421.9163
2007-02-14 10:45:00,21.5,21.53,21.48,21.53,53956.33430677236,10.7421,10.7571,10.7322,10.7571,53956.3343
2007-02-14 10:50:00,21.53,21.53,21.5,21.53,63968.849951328055,10.7571,10.7571,10.7421,10.7571,63968.85
2007-02-14 10:55:00,21.52,21.53,21.51,21.53,43387.56779307468,10.7521,10.7571,10.7471,10.7571,43387.5678
2007-02-14 11:00:00,21.53,21.56,21.53,21.54,51453.20539563344,10.7571,10.7721,10.7571,10.7621,51453.2054
2007-02-14 11:05:00,21.53,21.54,21.51,21.51,55903.2123487693,10.7571,10.7621,10.7471,10.7471,55903.2123
2007-02-14 11:10:00,21.52,21.53,21.5,21.53,52565.7071339174,10.7521,10.7571,10.7421,10.7571,52565.7071
2007-02-14 11:15:00,21.53,21.54,21.53,21.54,32818.801279377,10.7571,10.7621,10.7571,10.7621,32818.8013
2007-02-14 11:20:00,21.54,21.55,21.54,21.54,18634.40411625643,10.7621,10.7671,10.7621,10.7621,18634.4041
2007-02-14 11:25:00,21.54,21.55,21.53,21.54,34487.553886802954,10.7621,10.7671,10.7571,10.7621,34487.5539
2007-02-14 11:30:00,21.54,21.56,21.54,21.54,27534.418022528163,10.7621,10.7721,10.7621,10.7621,27534.418
2007-02-14 11:35:00,21.54,21.56,21.54,21.55,30593.79780280907,10.7621,10.7721,10.7621,10.7671,30593.7978
2007-02-14 11:40:00,21.55,21.56,21.53,21.54,21693.78389653734,10.7671,10.7721,10.7571,10.7621,21693.7839
2007-02-14 11:45:00,21.54,21.54,21.53,21.54,22806.285634821303,10.7621,10.7621,10.7571,10.7621,22806.2856
2007-02-14 11:50:00,21.54,21.54,21.53,21.53,24753.163676818247,10.7621,10.7621,10.7571,10.7571,24753.1637
2007-02-14 11:55:00,21.53,21.55,21.53,21.55,24475.03824224725,10.7571,10.7671,10.7571,10.7671,24475.0382
2007-02-14 12:00:00,21.54,21.55,21.54,21.54,17521.902377972467,10.7621,10.7671,10.7621,10.7621,17521.9024
2007-02-14 12:05:00,21.54,21.55,21.53,21.55,18634.40411625643,10.7621,10.7671,10.7571,10.7671,18634.4041
2007-02-14 12:10:00,21.54,21.55,21.53,21.53,18356.27868168544,10.7621,10.7671,10.7571,10.7571,18356.2787
2007-02-14 12:15:00,21.53,21.55,21.53,21.55,43109.442358503686,10.7571,10.7671,10.7571,10.7671,43109.4424
2007-02-14 12:20:00,21.55,21.56,21.54,21.55,79265.74885273259,10.7671,10.7721,10.7621,10.7671,79265.7489
2007-02-14 12:25:00,21.55,21.56,21.55,21.56,30315.67236823808,10.7671,10.7721,10.7671,10.7721,30315.6724
2007-02-14 12:30:00,21.56,21.56,21.55,21.56,61743.846474760125,10.7721,10.7721,10.7671,10.7721,61743.8465
2007-02-14 12:35:00,21.56,21.56,21.55,21.55,26978.16715338618,10.7721,10.7721,10.7671,10.7671,26978.1672
2007-02-14 12:40:00,21.55,21.56,21.54,21.54,47559.44931163955,10.7671,10.7721,10.7621,10.7621,47559.4493
2007-02-14 12:45:00,21.55,21.56,21.55,21.56,37825.05910165485,10.7671,10.7721,10.7671,10.7721,37825.0591
2007-02-14 12:50:00,21.56,21.56,21.54,21.55,29481.296064525104,10.7721,10.7721,10.7621,10.7671,29481.2961
2007-02-14 12:55:00,21.54,21.56,21.53,21.54,28646.91976081213,10.7621,10.7721,10.7571,10.7621,28646.9198
2007-02-14 13:00:00,21.53,21.54,21.52,21.53,91781.3934084272,10.7571,10.7621,10.7521,10.7571,91781.3934
2007-02-14 13:05:00,21.53,21.54,21.52,21.54,29203.17062995411,10.7571,10.7621,10.7521,10.7621,29203.1706
2007-02-14 13:10:00,21.53,21.54,21.52,21.52,35043.80475594493,10.7571,10.7621,10.7521,10.7521,35043.8048
2007-02-14 13:15:00,21.52,21.53,21.52,21.53,19746.9058545404,10.7521,10.7571,10.7521,10.7571,19746.9059
2007-02-14 13:20:00,21.53,21.54,21.52,21.53,21693.78389653734,10.7571,10.7621,10.7521,10.7571,21693.7839
2007-02-14 13:25:00,21.53,21.54,21.53,21.54,39215.68627450981,10.7571,10.7621,10.7571,10.7621,39215.6863
2007-02-14 13:30:00,21.53,21.54,21.53,21.53,24753.163676818247,10.7571,10.7621,10.7571,10.7571,24753.1637
2007-02-14 13:35:00,21.53,21.54,21.53,21.54,33653.17758308998,10.7571,10.7621,10.7571,10.7621,33653.1776
2007-02-14 13:40:00,21.54,21.54,21.53,21.54,17800.02781254346,10.7621,10.7621,10.7571,10.7621,17800.0278
2007-02-14 13:45:00,21.54,21.56,21.54,21.56,31428.174106522045,10.7621,10.7721,10.7621,10.7721,31428.1741
2007-02-14 13:50:00,21.55,21.57,21.55,21.56,36990.682797941874,10.7671,10.7771,10.7671,10.7721,36990.6828
2007-02-14 13:55:00,21.56,21.57,21.55,21.57,18356.27868168544,10.7721,10.7771,10.7671,10.7771,18356.2787
2007-02-14 14:00:00,21.57,21.57,21.55,21.55,13071.895424836604,10.7771,10.7771,10.7671,10.7671,13071.8954
2007-02-14 14:05:00,21.56,21.57,21.56,21.56,15018.773466833543,10.7721,10.7771,10.7721,10.7721,15018.7735
2007-02-14 14:10:00,21.55,21.57,21.55,21.56,31706.299541093034,10.7671,10.7771,10.7671,10.7721,31706.2995
2007-02-14 14:15:00,21.56,21.57,21.56,21.57,36990.682797941874,10.7721,10.7771,10.7721,10.7771,36990.6828
2007-02-14 14:20:00,21.57,21.57,21.56,21.56,18634.40411625643,10.7771,10.7771,10.7721,10.7721,18634.4041
2007-02-14 14:25:00,21.56,21.57,21.55,21.56,55625.08691419831,10.7721,10.7771,10.7671,10.7721,55625.0869
2007-02-14 14:30:00,21.56,21.57,21.56,21.57,17243.776943401477,10.7721,10.7771,10.7721,10.7771,17243.7769
2007-02-14 14:35:00,21.57,21.57,21.56,21.57,24196.912807676264,10.7771,10.7771,10.7721,10.7771,24196.9128
2007-02-14 14:40:00,21.57,21.61,21.57,21.6,119593.93686552635,10.7771,10.7971,10.7771,10.7921,119593.9369
2007-02-14 14:45:00,21.6,21.6,21.57,21.58,31984.424975664027,10.7921,10.7921,10.7771,10.7821,31984.425
2007-02-14 14:50:00,21.58,21.58,21.56,21.56,25865.66541510221,10.7821,10.7821,10.7721,10.7721,25865.6654
2007-02-14 14:55:00,21.56,21.58,21.55,21.58,33096.92671394799,10.7721,10.7821,10.7671,10.7821,33096.9267
2007-02-14 15:00:00,21.58,21.59,21.57,21.57,57015.71408705327,10.7821,10.7871,10.7771,10.7771,57015.7141
2007-02-14 15:05:00,21.57,21.58,21.55,21.56,44500.06953135865,10.7771,10.7821,10.7671,10.7721,44500.0695
2007-02-14 15:10:00,21.56,21.58,21.56,21.57,61743.846474760125,10.7721,10.7821,10.7721,10.7771,61743.8465
2007-02-14 15:15:00,21.57,21.57,21.55,21.56,26421.916284244195,10.7771,10.7771,10.7671,10.7721,26421.9163
2007-02-14 15:20:00,21.57,21.58,21.56,21.57,260881.6576275901,10.7771,10.7821,10.7721,10.7771,260881.6576
2007-02-14 15:25:00,21.57,21.58,21.57,21.58,33931.30301766097,10.7771,10.7821,10.7771,10.7821,33931.303
2007-02-14 15:30:00,21.58,21.58,21.57,21.57,70087.60951188987,10.7821,10.7821,10.7771,10.7771,70087.6095
2007-02-14 15:35:00,21.57,21.59,21.57,21.58,48393.82561535253,10.7771,10.7871,10.7771,10.7821,48393.8256
2007-02-14 15:40:00,21.58,21.59,21.57,21.59,62856.34821304409,10.7821,10.7871,10.7771,10.7871,62856.3482
2007-02-14 15:45:00,21.59,21.59,21.57,21.58,148240.8566263385,10.7871,10.7871,10.7771,10.7821,148240.8566
2007-02-14 15:50:00,21.58,21.58,21.57,21.58,45612.57126964261,10.7821,10.7821,10.7771,10.7821,45612.5713
2007-02-14 15:55:00,21.58,21.58,21.57,21.57,73703.24016131276,10.7821,10.7821,10.7771,10.7771,73703.2402
2007-02-15 09:30:00,21.57,21.59,21.57,21.58,106243.91600611876,10.7771,10.7871,10.7771,10.7821,106243.916
2007-02-15 09:35:00,21.58,21.62,21.58,21.62,31150.04867195105,10.7821,10.8021,10.7821,10.8021,31150.0487
2007-02-15 09:40:00,21.62,21.64,21.62,21.64,63968.849951328055,10.8021,10.8121,10.8021,10.8121,63968.85
2007-02-15 09:45:00,21.64,21.64,21.62,21.62,46168.8221387846,10.8121,10.8121,10.8021,10.8021,46168.8221
2007-02-15 09:50:00,21.62,21.62,21.59,21.59,34487.553886802954,10.8021,10.8021,10.7871,10.7871,34487.5539
2007-02-15 09:55:00,21.59,21.64,21.59,21.64,35043.80475594493,10.7871,10.8121,10.7871,10.8121,35043.8048
2007-02-15 10:00:00,21.63,21.66,21.63,21.66,22250.034765679324,10.8071,10.8221,10.8071,10.8221,22250.0348
2007-02-15 10:05:00,21.66,21.67,21.64,21.65,40328.18801279378,10.8221,10.8271,10.8121,10.8171,40328.188
2007-02-15 10:10:00,21.64,21.67,21.64,21.67,30315.67236823808,10.8121,10.8271,10.8121,10.8271,30315.6724
2007-02-15 10:15:00,21.67,21.68,21.67,21.68,40050.06257822278,10.8271,10.8321,10.8271,10.8321,40050.0626
2007-02-15 10:20:00,21.68,21.68,21.67,21.68,28925.04519538312,10.8321,10.8321,10.8271,10.8321,28925.0452
2007-02-15 10:25:00,21.68,21.72,21.67,21.71,48393.82561535253,10.8321,10.8521,10.8271,10.8471,48393.8256
2007-02-15 10:30:00,21.71,21.77,21.71,21.77,48115.70018078154,10.8471,10.877,10.8471,10.877,48115.7002
2007-02-15 10:35:00,21.76,21.81,21.76,21.79,90668.89167014325,10.872,10.897,10.872,10.887,90668.8917
2007-02-15 10:40:00,21.79,21.8,21.78,21.79,41162.564316506745,10.887,10.892,10.882,10.887,41162.5643
2007-02-15 10:45:00,21.78,21.79,21.76,21.76,89834.51536643026,10.882,10.887,10.872,10.872,89834.5154
2007-02-15 10:50:00,21.76,21.79,21.75,21.75,30315.67236823808,10.872,10.887,10.8671,10.8671,30315.6724
2007-02-15 10:55:00,21.75,21.77,21.74,21.75,22528.16020025032,10.8671,10.877,10.8621,10.8671,22528.1602
2007-02-15 11:00:00,21.75,21.77,21.75,21.77,47837.57474621054,10.8671,10.877,10.8671,10.877,47837.5747
2007-02-15 11:05:00,21.77,21.78,21.74,21.77,38937.560839938815,10.877,10.882,10.8621,10.877,38937.5608
2007-02-15 11:10:00,21.77,21.79,21.75,21.77,29203.17062995411,10.877,10.887,10.8671,10.877,29203.1706
2007-02-15 11:15:00,21.77,21.78,21.75,21.76,41440.68975107774,10.877,10.882,10.8671,10.872,41440.6898
2007-02-15 11:20:00,21.76,21.78,21.76,21.78,10846.89194826867,10.872,10.882,10.872,10.882,10846.8919
2007-02-15 11:25:00,21.78,21.81,21.78,21.8,33096.92671394799,10.882,10.897,10.882,10.892,33096.9267
2007-02-15 11:30:00,21.81,21.81,21.77,21.78,13628.146293978583,10.897,10.897,10.877,10.882,13628.1463
2007-02-15 11:35:00,21.78,21.79,21.78,21.78,17800.02781254346,10.882,10.887,10.882,10.882,17800.0278
2007-02-15 11:40:00,21.78,21.79,21.78,21.79,15296.898901404536,10.882,10.887,10.882,10.887,15296.8989
2007-02-15 11:45:00,21.79,21.79,21.76,21.78,27256.29258795717,10.887,10.887,10.872,10.882,27256.2926
2007-02-15 11:50:00,21.79,21.8,21.78,21.79,25865.66541510221,10.887,10.892,10.882,10.887,25865.6654
2007-02-15 11:55:00,21.79,21.81,21.79,21.81,22250.034765679324,10.887,10.897,10.887,10.897,22250.0348
2007-02-15 12:00:00,21.8,21.82,21.78,21.8,52287.58169934641,10.892,10.902,10.882,10.892,52287.5817
2007-02-15 12:05:00,21.8,21.82,21.79,21.79,28090.668891670142,10.892,10.902,10.887,10.887,28090.6689
2007-02-15 12:10:00,21.78,21.8,21.78,21.79,19190.65498539841,10.882,10.892,10.882,10.887,19190.655
2007-02-15 12:15:00,21.78,21.79,21.77,21.79,13628.146293978583,10.882,10.887,10.877,10.887,13628.1463
2007-02-15 12:20:00,21.79,21.8,21.77,21.8,18356.27868168544,10.887,10.892,10.877,10.892,18356.2787
2007-02-15 12:25:00,21.8,21.8,21.79,21.79,14740.648032262552,10.892,10.892,10.887,10.887,14740.648
2007-02-15 12:30:00,21.79,21.8,21.77,21.77,21971.90933110833,10.887,10.892,10.877,10.877,21971.9093
2007-02-15 12:35:00,21.77,21.78,21.77,21.78,18912.529550827425,10.877,10.882,10.877,10.882,18912.5296
2007-02-15 12:40:00,21.78,21.78,21.77,21.78,35600.05562508692,10.882,10.882,10.877,10.882,35600.0556
2007-02-15 12:45:00,21.78,21.79,21.77,21.77,35600.05562508692,10.882,10.887,10.877,10.877,35600.0556
2007-02-15 12:50:00,21.77,21.78,21.77,21.78,22806.285634821303,10.877,10.882,10.877,10.882,22806.2856
2007-02-15 12:55:00,21.78,21.8,21.78,21.8,29481.296064525104,10.882,10.892,10.882,10.892,29481.2961
2007-02-15 13:00:00,21.8,21.8,21.79,21.8,13628.146293978583,10.892,10.892,10.887,10.892,13628.1463
2007-02-15 13:05:00,21.8,21.8,21.79,21.79,8900.01390627173,10.892,10.892,10.887,10.887,8900.0139
2007-02-15 13:10:00,21.8,21.8,21.77,21.77,35043.80475594493,10.892,10.892,10.877,10.877,35043.8048
2007-02-15 13:15:00,21.77,21.78,21.77,21.78,8621.888471700739,10.877,10.882,10.877,10.882,8621.8885
2007-02-15 13:20:00,21.78,21.79,21.78,21.78,11125.017382839662,10.882,10.887,10.882,10.882,11125.0174
2007-02-15 13:25:00,21.78,21.78,21.76,21.76,33653.17758308998,10.882,10.882,10.872,10.872,33653.1776
2007-02-15 13:30:00,21.76,21.76,21.72,21.74,24475.03824224725,10.872,10.872,10.8521,10.8621,24475.0382
2007-02-15 13:35:00,21.73,21.74,21.72,21.73,17243.776943401477,10.8571,10.8621,10.8521,10.8571,17243.7769
2007-02-15 13:40:00,21.72,21.73,21.72,21.73,8900.01390627173,10.8521,10.8571,10.8521,10.8571,8900.0139
2007-02-15 13:45:00,21.73,21.74,21.73,21.73,20025.03128911139,10.8571,10.8621,10.8571,10.8571,20025.0313
2007-02-15 13:50:00,21.73,21.73,21.72,21.72,10012.515644555697,10.8571,10.8571,10.8521,10.8521,10012.5156
2007-02-15 13:55:00,21.72,21.73,21.72,21.73,16687.52607425949,10.8521,10.8571,10.8521,10.8571,16687.5261
2007-02-15 14:00:00,21.73,21.73,21.72,21.72,17521.902377972467,10.8571,10.8571,10.8521,10.8521,17521.9024
2007-02-15 14:05:00,21.72,21.73,21.72,21.72,12237.519121123629,10.8521,10.8571,10.8521,10.8521,12237.5191
2007-02-15 14:10:00,21.72,21.73,21.72,21.72,22806.285634821303,10.8521,10.8571,10.8521,10.8521,22806.2856
2007-02-15 14:15:00,21.72,21.74,21.72,21.72,38381.30997079684,10.8521,10.8621,10.8521,10.8521,38381.31
2007-02-15 14:20:00,21.72,21.72,21.7,21.7,23640.66193853428,10.8521,10.8521,10.8421,10.8421,23640.6619
2007-02-15 14:25:00,21.7,21.7,21.68,21.7,102072.0344875539,10.8421,10.8421,10.8321,10.8421,102072.0345
2007-02-15 14:30:00,21.69,21.72,21.69,21.72,41162.564316506745,10.8371,10.8521,10.8371,10.8521,41162.5643
2007-02-15 14:35:00,21.72,21.73,21.72,21.72,16687.52607425949,10.8521,10.8571,10.8521,10.8521,16687.5261
2007-02-15 14:40:00,21.72,21.73,21.72,21.72,30037.546933667087,10.8521,10.8571,10.8521,10.8521,30037.5469
2007-02-15 14:45:00,21.72,21.72,21.72,21.72,16687.52607425949,10.8521,10.8521,10.8521,10.8521,16687.5261
2007-02-15 14:50:00,21.72,21.72,21.72,21.72,18912.529550827425,10.8521,10.8521,10.8521,10.8521,18912.5296
2007-02-15 14:55:00,21.72,21.73,21.72,21.73,44221.94409678766,10.8521,10.8571,10.8521,10.8571,44221.9441
2007-02-15 15:00:00,21.73,21.73,21.72,21.72,44500.06953135865,10.8571,10.8571,10.8521,10.8521,44500.0695
2007-02-15 15:05:00,21.72,21.73,21.71,21.72,45612.57126964261,10.8521,10.8571,10.8471,10.8521,45612.5713
2007-02-15 15:10:00,21.72,21.73,21.72,21.72,38937.560839938815,10.8521,10.8571,10.8521,10.8521,38937.5608
2007-02-15 15:15:00,21.72,21.74,21.7,21.74,134890.8357669309,10.8521,10.8621,10.8421,10.8621,134890.8358
2007-02-15 15:20:00,21.74,21.74,21.71,21.73,108747.04491725768,10.8621,10.8621,10.8471,10.8571,108747.0449
2007-02-15 15:25:00,21.73,21.73,21.7,21.72,45890.6967042136,10.8571,10.8571,10.8421,10.8521,45890.6967
2007-02-15 15:30:00,21.72,21.72,21.7,21.72,40328.18801279378,10.8521,10.8521,10.8421,10.8521,40328.188
2007-02-15 15:35:00,21.72,21.73,21.7,21.71,57015.71408705327,10.8521,10.8571,10.8421,10.8471,57015.7141
2007-02-15 15:40:00,21.72,21.74,21.72,21.72,36712.557363370885,10.8521,10.8621,10.8521,10.8521,36712.5574
2007-02-15 15:45:00,21.72,21.73,21.71,21.72,45612.57126964261,10.8521,10.8571,10.8471,10.8521,45612.5713
2007-02-15 15:50:00,21.72,21.73,21.7,21.71,83159.50493672647,10.8521,10.8571,10.8421,10.8471,83159.5049
2007-02-15 15:55:00,21.71,21.73,21.71,21.72,95118.8986232791,10.8471,10.8571,10.8471,10.8521,95118.8986
2007-02-16 09:30:00,21.63,21.75,21.59,21.67,386872.4794882492,10.8071,10.8671,10.7871,10.8271,386872.4795
2007-02-16 09:35:00,21.66,21.66,21.62,21.62,7787.512167987763,10.8221,10.8221,10.8021,10.8021,7787.5122
2007-02-16 09:40:00,21.62,21.69,21.62,21.69,18912.529550827425,10.8021,10.8371,10.8021,10.8371,18912.5296
2007-02-16 09:45:00,21.71,21.71,21.64,21.65,43943.81866221666,10.8471,10.8471,10.8121,10.8171,43943.8187
2007-02-16 09:50:00,21.65,21.69,21.65,21.67,21137.53302739536,10.8171,10.8371,10.8171,10.8271,21137.533
2007-02-16 09:55:00,21.67,21.72,21.67,21.68,41996.94062021972,10.8271,10.8521,10.8271,10.8321,41996.9406
2007-02-16 10:00:00,21.67,21.67,21.63,21.67,44221.94409678766,10.8271,10.8271,10.8071,10.8271,44221.9441
2007-02-16 10:05:00,21.67,21.71,21.66,21.69,57850.09039076624,10.8271,10.8471,10.8221,10.8371,57850.0904
2007-02-16 10:10:00,21.69,21.7,21.67,21.7,39771.93714365179,10.8371,10.8421,10.8271,10.8421,39771.9371
2007-02-16 10:15:00,21.7,21.72,21.68,21.68,32540.67584480601,10.8421,10.8521,10.8321,10.8321,32540.6758
2007-02-16 10:20:00,21.68,21.7,21.68,21.68,114031.42817410654,10.8321,10.8421,10.8321,10.8321,114031.4282
2007-02-16 10:25:00,21.68,21.7,21.68,21.7,14462.52259769156,10.8321,10.8421,10.8321,10.8421,14462.5226
2007-02-16 10:30:00,21.69,21.7,21.63,21.63,57850.09039076624,10.8371,10.8421,10.8071,10.8071,57850.0904
2007-02-16 10:35:00,21.63,21.65,21.63,21.65,32262.550410235017,10.8071,10.8171,10.8071,10.8171,32262.5504
2007-02-16 10:40:00,21.64,21.64,21.62,21.62,63968.849951328055,10.8121,10.8121,10.8021,10.8021,63968.85
2007-02-16 10:45:00,21.62,21.68,21.62,21.67,45612.57126964261,10.8021,10.8321,10.8021,10.8271,45612.5713
2007-02-16 10:50:00,21.66,21.67,21.66,21.67,11681.268251981644,10.8221,10.8271,10.8221,10.8271,11681.2683
2007-02-16 10:55:00,21.67,21.7,21.67,21.69,17243.776943401477,10.8271,10.8421,10.8271,10.8371,17243.7769
2007-02-16 11:00:00,21.69,21.7,21.68,21.69,19746.9058545404,10.8371,10.8421,10.8321,10.8371,19746.9059
2007-02-16 11:05:00,21.69,21.7,21.68,21.68,16409.4006396885,10.8371,10.8421,10.8321,10.8321,16409.4006
2007-02-16 11:10:00,21.68,21.69,21.67,21.68,25865.66541510221,10.8321,10.8371,10.8271,10.8321,25865.6654
2007-02-16 11:15:00,21.68,21.68,21.63,21.63,61465.72104018913,10.8321,10.8321,10.8071,10.8071,61465.721
2007-02-16 11:20:00,21.64,21.65,21.63,21.64,35878.18105965791,10.8121,10.8171,10.8071,10.8121,35878.1811
2007-02-16 11:25:00,21.64,21.65,21.64,21.64,15296.898901404536,10.8121,10.8171,10.8121,10.8121,15296.8989
2007-02-16 11:30:00,21.65,21.66,21.64,21.65,20303.156723682383,10.8171,10.8221,10.8121,10.8171,20303.1567
2007-02-16 11:35:00,21.65,21.65,21.64,21.65,5840.634125990822,10.8171,10.8171,10.8121,10.8171,5840.6341
2007-02-16 11:40:00,21.65,21.65,21.65,21.65,6118.7595605618135,10.8171,10.8171,10.8171,10.8171,6118.7596
2007-02-16 11:45:00,21.65,21.65,21.64,21.64,13628.146293978583,10.8171,10.8171,10.8121,10.8121,13628.1463
2007-02-16 11:50:00,21.65,21.66,21.65,21.66,12793.769990265611,10.8171,10.8221,10.8171,10.8221,12793.77
2007-02-16 11:55:00,21.66,21.68,21.66,21.67,13906.271728549576,10.8221,10.8321,10.8221,10.8271,13906.2717
2007-02-16 12:00:00,21.67,21.68,21.67,21.68,16131.275205117508,10.8271,10.8321,10.8271,10.8321,16131.2752
2007-02-16 12:05:00,21.68,21.68,21.66,21.67,20859.40759282437,10.8321,10.8321,10.8221,10.8271,20859.4076
2007-02-16 12:10:00,21.67,21.68,21.66,21.68,12793.769990265611,10.8271,10.8321,10.8221,10.8321,12793.77
2007-02-16 12:15:00,21.68,21.68,21.68,21.68,6675.010429703797,10.8321,10.8321,10.8321,10.8321,6675.0104
2007-02-16 12:20:00,21.68,21.68,21.67,21.67,13906.271728549576,10.8321,10.8321,10.8271,10.8271,13906.2717
2007-02-16 12:25:00,21.67,21.68,21.67,21.68,16131.275205117508,10.8271,10.8321,10.8271,10.8321,16131.2752
2007-02-16 12:30:00,21.68,21.69,21.67,21.68,8343.763037129745,10.8321,10.8371,10.8271,10.8321,8343.763
2007-02-16 12:35:00,21.67,21.67,21.66,21.67,15018.773466833543,10.8271,10.8271,10.8221,10.8271,15018.7735
2007-02-16 12:40:00,21.67,21.68,21.67,21.68,7787.512167987763,10.8271,10.8321,10.8271,10.8321,7787.5122
2007-02-16 12:45:00,21.68,21.7,21.68,21.69,8343.763037129745,10.8321,10.8421,10.8321,10.8371,8343.763
2007-02-16 12:50:00,21.69,21.69,21.68,21.68,20859.40759282437,10.8371,10.8371,10.8321,10.8321,20859.4076
2007-02-16 12:55:00,21.68,21.68,21.67,21.67,10012.515644555697,10.8321,10.8321,10.8271,10.8271,10012.5156
2007-02-16 13:00:00,21.66,21.68,21.66,21.68,13350.020859407594,10.8221,10.8321,10.8221,10.8321,13350.0209
2007-02-16 13:05:00,21.68,21.68,21.68,21.68,15296.898901404536,10.8321,10.8321,10.8321,10.8321,15296.8989
2007-02-16 13:10:00,21.68,21.69,21.66,21.66,12237.519121123629,10.8321,10.8371,10.8221,10.8221,12237.5191
2007-02-16 13:15:00,21.67,21.68,21.67,21.67,6396.884995132806,10.8271,10.8321,10.8271,10.8271,6396.885
2007-02-16 13:20:00,21.67,21.68,21.67,21.67,4171.881518564873,10.8271,10.8321,10.8271,10.8271,4171.8815
2007-02-16 13:25:00,21.68,21.68,21.66,21.67,19746.9058545404,10.8321,10.8321,10.8221,10.8271,19746.9059
2007-02-16 13:30:00,21.67,21.67,21.65,21.65,11125.017382839662,10.8271,10.8271,10.8171,10.8171,11125.0174
2007-02-16 13:35:00,21.66,21.66,21.65,21.65,5006.257822277848,10.8221,10.8221,10.8171,10.8171,5006.2578
2007-02-16 13:40:00,21.65,21.65,21.64,21.64,22528.16020025032,10.8171,10.8171,10.8121,10.8121,22528.1602
2007-02-16 13:45:00,21.64,21.65,21.64,21.65,12237.519121123629,10.8121,10.8171,10.8121,10.8171,12237.5191
2007-02-16 13:50:00,21.65,21.65,21.64,21.64,40328.18801279378,10.8171,10.8171,10.8121,10.8121,40328.188
2007-02-16 13:55:00,21.64,21.65,21.64,21.64,10290.641079126686,10.8121,10.8171,10.8121,10.8121,10290.6411
2007-02-16 14:00:00,21.64,21.65,21.64,21.65,25865.66541510221,10.8121,10.8171,10.8121,10.8171,25865.6654
2007-02-16 14:05:00,21.65,21.68,21.65,21.68,29203.17062995411,10.8171,10.8321,10.8171,10.8321,29203.1706
2007-02-16 14:10:00,21.68,21.68,21.66,21.66,19468.780419969407,10.8321,10.8321,10.8221,10.8221,19468.7804
2007-02-16 14:15:00,21.67,21.67,21.65,21.65,16965.651508830484,10.8271,10.8271,10.8171,10.8171,16965.6515
2007-02-16 14:20:00,21.65,21.66,21.64,21.65,15575.024335975526,10.8171,10.8221,10.8121,10.8171,15575.0243
2007-02-16 14:25:00,21.65,21.65,21.64,21.64,13906.271728549576,10.8171,10.8171,10.8121,10.8121,13906.2717
2007-02-16 14:30:00,21.64,21.65,21.64,21.65,15296.898901404536,10.8121,10.8171,10.8121,10.8171,15296.8989
2007-02-16 14:35:00,21.65,21.65,21.64,21.65,40328.18801279378,10.8171,10.8171,10.8121,10.8171,40328.188
2007-02-16 14:40:00,21.65,21.65,21.64,21.65,10012.515644555697,10.8171,10.8171,10.8121,10.8171,10012.5156
2007-02-16 14:45:00,21.64,21.65,21.64,21.64,21137.53302739536,10.8121,10.8171,10.8121,10.8121,21137.533
2007-02-16 14:50:00,21.64,21.65,21.64,21.65,25309.41454596023,10.8121,10.8171,10.8121,10.8171,25309.4145
2007-02-16 14:55:00,21.65,21.65,21.64,21.65,30037.546933667087,10.8171,10.8171,10.8121,10.8171,30037.5469
2007-02-16 15:00:00,21.65,21.65,21.64,21.65,40884.43888193576,10.8171,10.8171,10.8121,10.8171,40884.4389
2007-02-16 15:05:00,21.65,21.65,21.64,21.65,11681.268251981644,10.8171,10.8171,10.8121,10.8171,11681.2683
2007-02-16 15:10:00,21.65,21.65,21.65,21.65,8065.637602558754,10.8171,10.8171,10.8171,10.8171,8065.6376
2007-02-16 15:15:00,21.65,21.65,21.64,21.65,98456.403838131,10.8171,10.8171,10.8121,10.8171,98456.4038
2007-02-16 15:20:00,21.65,21.67,21.64,21.67,35878.18105965791,10.8171,10.8271,10.8121,10.8271,35878.1811
2007-02-16 15:25:00,21.67,21.68,21.67,21.68,26143.790849673205,10.8271,10.8321,10.8271,10.8321,26143.7908
2007-02-16 15:30:00,21.68,21.69,21.68,21.69,38381.30997079684,10.8321,10.8371,10.8321,10.8371,38381.31
2007-02-16 15:35:00,21.69,21.7,21.67,21.68,47003.19844249757,10.8371,10.8421,10.8271,10.8321,47003.1984
2007-02-16 15:40:00,21.68,21.69,21.68,21.68,32262.550410235017,10.8321,10.8371,10.8321,10.8321,32262.5504
2007-02-16 15:45:00,21.68,21.68,21.67,21.68,55068.83604505633,10.8321,10.8321,10.8271,10.8321,55068.836
2007-02-16 15:50:00,21.68,21.69,21.68,21.68,66471.97886246697,10.8321,10.8371,10.8321,10.8321,66471.9789
2007-02-16 15:55:00,21.68,21.69,21.67,21.68,68418.85690446392,10.8321,10.8371,10.8271,10.8321,68418.8569
2007-02-20 09:30:00,21.74,21.75,21.67,21.7,88165.76275900431,10.8621,10.8671,10.8271,10.8421,88165.7628
2007-02-20 09:35:00,21.7,21.75,21.7,21.75,36712.557363370885,10.8421,10.8671,10.8421,10.8671,36712.5574
2007-02-20 09:40:00,21.75,21.79,21.74,21.79,62856.34821304409,10.8671,10.887,10.8621,10.887,62856.3482
2007-02-20 09:45:00,21.78,21.81,21.78,21.81,38659.43540536783,10.882,10.897,10.882,10.897,38659.4354
2007-02-20 09:50:00,21.82,21.85,21.78,21.79,37268.80823251286,10.902,10.917,10.882,10.887,37268.8082
2007-02-20 09:55:00,21.79,21.79,21.73,21.77,50618.82909192046,10.887,10.887,10.8571,10.877,50618.8291
2007-02-20 10:00:00,21.76,21.8,21.72,21.79,65637.602558754,10.872,10.892,10.8521,10.887,65637.6026
2007-02-20 10:05:00,21.79,21.81,21.77,21.79,55068.83604505633,10.887,10.897,10.877,10.887,55068.836
2007-02-20 10:10:00,21.79,21.79,21.77,21.77,14462.52259769156,10.887,10.887,10.877,10.877,14462.5226
2007-02-20 10:15:00,21.78,21.82,21.78,21.81,27256.29258795717,10.882,10.902,10.882,10.897,27256.2926
2007-02-20 10:20:00,21.81,21.82,21.8,21.81,27256.29258795717,10.897,10.902,10.892,10.897,27256.2926
2007-02-20 10:25:00,21.81,21.82,21.8,21.81,31428.174106522045,10.897,10.902,10.892,10.897,31428.1741
2007-02-20 10:30:00,21.82,21.82,21.8,21.8,16965.651508830484,10.902,10.902,10.892,10.892,16965.6515
2007-02-20 10:35:00,21.8,21.8,21.76,21.76,131831.45598665,10.892,10.892,10.872,10.872,131831.456
2007-02-20 10:40:00,21.76,21.78,21.75,21.78,30593.79780280907,10.872,10.882,10.8671,10.882,30593.7978
2007-02-20 10:45:00,21.79,21.85,21.79,21.84,17800.02781254346,10.887,10.917,10.887,10.912,17800.0278
2007-02-20 10:50:00,21.84,21.86,21.84,21.85,25865.66541510221,10.912,10.922,10.912,10.917,25865.6654
2007-02-20 10:55:00,21.86,21.88,21.86,21.88,20025.03128911139,10.922,10.932,10.922,10.932,20025.0313
2007-02-20 11:00:00,21.88,21.9,21.88,21.88,20303.156723682383,10.932,10.942,10.932,10.932,20303.1567
2007-02-20 11:05:00,21.88,21.89,21.87,21.88,18634.40411625643,10.932,10.937,10.927,10.932,18634.4041
2007-02-20 11:10:00,21.88,21.89,21.88,21.89,19746.9058545404,10.932,10.937,10.932,10.937,19746.9059
2007-02-20 11:15:00,21.9,21.93,21.9,21.93,37268.80823251286,10.942,10.957,10.942,10.957,37268.8082
2007-02-20 11:20:00,21.93,21.97,21.93,21.96,31984.424975664027,10.957,10.977,10.957,10.972,31984.425
2007-02-20 11:25:00,21.96,21.98,21.96,21.96,33653.17758308998,10.972,10.982,10.972,10.972,33653.1776
2007-02-20 11:30:00,21.97,21.98,21.96,21.98,27812.54345709916,10.977,10.982,10.972,10.982,27812.5435
2007-02-20 11:35:00,21.98,22.01,21.97,22.01,53678.208872201365,10.982,10.997,10.977,10.997,53678.2089
2007-02-20 11:40:00,22.01,22.02,22.0,22.02,20859.40759282437,10.997,11.002,10.992,11.002,20859.4076
2007-02-20 11:45:00,22.01,22.07,22.01,22.07,45890.6967042136,10.997,11.0269,10.997,11.0269,45890.6967
2007-02-20 11:50:00,22.06,22.09,22.05,22.09,61187.59560561814,11.0219,11.0369,11.0169,11.0369,61187.5956
2007-02-20 11:55:00,22.09,22.11,22.09,22.09,59240.7175636212,11.0369,11.0469,11.0369,11.0369,59240.7176
2007-02-20 12:00:00,22.09,22.09,22.05,22.07,33653.17758308998,11.0369,11.0369,11.0169,11.0269,33653.1776
2007-02-20 12:05:00,22.05,22.07,22.03,22.03,23084.4110693923,11.0169,11.0269,11.007,11.007,23084.4111
2007-02-20 12:10:00,22.03,22.03,21.98,21.98,75371.99276873871,11.007,11.007,10.982,10.982,75371.9928
2007-02-20 12:15:00,21.99,21.99,21.98,21.98,26978.16715338618,10.987,10.987,10.982,10.982,26978.1672
2007-02-20 12:20:00,21.99,22.01,21.98,21.99,25865.66541510221,10.987,10.997,10.982,10.987,25865.6654
2007-02-20 12:25:00,21.99,21.99,21.98,21.98,19746.9058545404,10.987,10.987,10.982,10.982,19746.9059
2007-02-20 12:30:00,21.98,21.98,21.96,21.96,17243.776943401477,10.982,10.982,10.972,10.972,17243.7769
2007-02-20 12:35:00,21.95,21.96,21.94,21.95,36990.682797941874,10.967,10.972,10.962,10.967,36990.6828
2007-02-20 12:40:00,21.95,21.96,21.94,21.95,20859.40759282437,10.967,10.972,10.962,10.967,20859.4076
2007-02-20 12:45:00,21.95,21.98,21.95,21.98,44778.19496592964,10.967,10.982,10.967,10.982,44778.195
2007-02-20 12:50:00,21.98,22.0,21.98,22.0,21137.53302739536,10.982,10.992,10.982,10.992,21137.533
2007-02-20 12:55:00,21.99,22.0,21.98,21.99,11125.017382839662,10.987,10.992,10.982,10.987,11125.0174
2007-02-20 13:00:00,21.99,22.0,21.98,21.99,19746.9058545404,10.987,10.992,10.982,10.987,19746.9059
2007-02-20 13:05:00,22.0,22.01,21.99,22.01,18912.529550827425,10.992,10.997,10.987,10.997,18912.5296
2007-02-20 13:10:00,22.01,22.02,22.0,22.01,68140.73146989293,10.997,11.002,10.992,10.997,68140.7315
2007-02-20 13:15:00,22.01,22.02,22.0,22.01,38659.43540536783,10.997,11.002,10.992,10.997,38659.4354
2007-02-20 13:20:00,22.01,22.02,22.01,22.01,45612.57126964261,10.997,11.002,10.997,10.997,45612.5713
2007-02-20 13:25:00,22.02,22.08,22.02,22.07,193853.4278959811,11.002,11.0319,11.002,11.0269,193853.4279
2007-02-20 13:30:00,22.07,22.1,22.06,22.1,76484.49450702267,11.0269,11.0419,11.0219,11.0419,76484.4945
2007-02-20 13:35:00,22.1,22.12,22.07,22.1,121818.9403420943,11.0419,11.0519,11.0269,11.0419,121818.9403
2007-02-20 13:40:00,22.09,22.09,22.07,22.09,38103.18453622584,11.0369,11.0369,11.0269,11.0369,38103.1845
2007-02-20 13:45:00,22.09,22.11,22.08,22.1,31984.424975664027,11.0369,11.0469,11.0319,11.0419,31984.425
2007-02-20 13:50:00,22.09,22.11,22.08,22.11,28925.04519538312,11.0369,11.0469,11.0319,11.0469,28925.0452
2007-02-20 13:55:00,22.11,22.12,22.09,22.12,46725.07300792658,11.0469,11.0519,11.0369,11.0519,46725.073
2007-02-20 14:00:00,22.12,22.14,22.1,22.13,76206.36907245168,11.0519,11.0619,11.0419,11.0569,76206.3691
2007-02-20 14:05:00,22.13,22.16,22.13,22.14,50062.57822277848,11.0569,11.0719,11.0569,11.0619,50062.5782
2007-02-20 14:10:00,22.14,22.16,22.14,22.16,55346.96147962732,11.0619,11.0719,11.0619,11.0719,55346.9615
2007-02-20 14:15:00,22.16,22.17,22.14,22.15,37268.80823251286,11.0719,11.0769,11.0619,11.0669,37268.8082
2007-02-20 14:20:00,22.15,22.18,22.15,22.18,96509.52579613408,11.0669,11.0819,11.0669,11.0819,96509.5258
2007-02-20 14:25:00,22.18,22.19,22.18,22.19,43943.81866221666,11.0819,11.0869,11.0819,11.0869,43943.8187
2007-02-20 14:30:00,22.19,22.2,22.17,22.19,66471.97886246697,11.0869,11.0919,11.0769,11.0869,66471.9789
2007-02-20 14:35:00,22.2,22.21,22.19,22.21,48671.95104992352,11.0919,11.0969,11.0869,11.0969,48671.951
2007-02-20 14:40:00,22.21,22.25,22.2,22.24,85384.5084132944,11.0969,11.1169,11.0919,11.1119,85384.5084
2007-02-20 14:45:00,22.24,22.25,22.22,22.22,57293.83952162426,11.1119,11.1169,11.1019,11.1019,57293.8395
2007-02-20 14:50:00,22.22,22.25,22.22,22.25,36990.682797941874,11.1019,11.1169,11.1019,11.1169,36990.6828
2007-02-20 14:55:00,22.25,22.27,22.25,22.27,108190.79404811571,11.1169,11.1269,11.1169,11.1269,108190.794
2007-02-20 15:00:00,22.27,22.27,22.26,22.26,137672.0901126408,11.1269,11.1269,11.1219,11.1219,137672.0901
2007-02-20 15:05:00,22.26,22.29,22.24,22.25,229453.48352106803,11.1219,11.1369,11.1119,11.1169,229453.4835
2007-02-20 15:10:00,22.23,22.24,22.2,22.22,109581.42122097066,11.1069,11.1119,11.0919,11.1019,109581.4212
2007-02-20 15:15:00,22.22,22.23,22.2,22.2,90390.76623557226,11.1019,11.1069,11.0919,11.0919,90390.7662
2007-02-20 15:20:00,22.2,22.23,22.2,22.23,80656.37602558755,11.0919,11.1069,11.0919,11.1069,80656.376
2007-02-20 15:25:00,22.23,22.27,22.22,22.26,88722.0136281463,11.1069,11.1269,11.1019,11.1219,88722.0136
2007-02-20 15:30:00,22.26,22.29,22.26,22.29,190794.0481157002,11.1219,11.1369,11.1219,11.1369,190794.0481
2007-02-20 15:35:00,22.29,22.32,22.29,22.31,108190.79404811571,11.1369,11.1518,11.1369,11.1468,108190.794
2007-02-20 15:40:00,22.31,22.31,22.28,22.3,75093.86733416772,11.1468,11.1468,11.1319,11.1419,75093.8673
2007-02-20 15:45:00,22.3,22.31,22.29,22.3,57293.83952162426,11.1419,11.1468,11.1369,11.1419,57293.8395
2007-02-20 15:50:00,22.3,22.3,22.29,22.29,115422.05534696148,11.1419,11.1419,11.1369,11.1369,115422.0553
2007-02-20 15:55:00,22.29,22.31,22.28,22.3,221665.97135308027,11.1369,11.1468,11.1319,11.1419,221665.9714
2007-02-21 09:30:00,22.24,22.29,22.24,22.27,74259.49103045474,11.1119,11.1369,11.1119,11.1269,74259.491
2007-02-21 09:35:00,22.27,22.29,22.25,22.28,43943.81866221666,11.1269,11.1369,11.1169,11.1319,43943.8187
2007-02-21 09:40:00,22.29,22.29,22.18,22.18,79543.87428730358,11.1369,11.1369,11.0819,11.0819,79543.8743
2007-02-21 09:45:00,22.18,22.29,22.18,22.28,78709.49798359061,11.0819,11.1369,11.0819,11.1319,78709.498
2007-02-21 09:50:00,22.28,22.29,22.21,22.23,63968.849951328055,11.1319,11.1369,11.0969,11.1069,63968.85
2007-02-21 09:55:00,22.23,22.37,22.22,22.35,80100.12515644556,11.1069,11.1768,11.1019,11.1668,80100.1252
2007-02-21 10:00:00,22.36,22.36,22.24,22.26,42553.19148936171,11.1718,11.1718,11.1119,11.1219,42553.1915
2007-02-21 10:05:00,22.26,22.26,22.23,22.26,43665.69322764567,11.1219,11.1219,11.1069,11.1219,43665.6932
2007-02-21 10:10:00,22.26,22.26,22.21,22.26,43387.56779307468,11.1219,11.1219,11.0969,11.1219,43387.5678
2007-02-21 10:15:00,22.26,22.27,22.22,22.23,61743.846474760125,11.1219,11.1269,11.1019,11.1069,61743.8465
2007-02-21 10:20:00,22.24,22.26,22.22,22.26,49506.327353636494,11.1119,11.1219,11.1019,11.1219,49506.3274
2007-02-21 10:25:00,22.26,22.29,22.26,22.27,37825.05910165485,11.1219,11.1369,11.1219,11.1269,37825.0591
2007-02-21 10:30:00,22.27,22.27,22.25,22.26,33931.30301766097,11.1269,11.1269,11.1169,11.1219,33931.303
2007-02-21 10:35:00,22.25,22.27,22.22,22.22,29759.421499096094,11.1169,11.1269,11.1019,11.1019,29759.4215
2007-02-21 10:40:00,22.22,22.27,22.21,22.26,91503.2679738562,11.1019,11.1269,11.0969,11.1219,91503.268
2007-02-21 10:45:00,22.26,22.28,22.26,22.27,25309.41454596023,11.1219,11.1319,11.1219,11.1269,25309.4145
2007-02-21 10:50:00,22.26,22.26,22.22,22.22,11959.393686552636,11.1219,11.1219,11.1019,11.1019,11959.3937
2007-02-21 10:55:00,22.22,22.27,22.22,22.25,179112.77986371855,11.1019,11.1269,11.1019,11.1169,179112.7799
2007-02-21 11:00:00,22.25,22.26,22.24,22.25,66471.97886246697,11.1169,11.1219,11.1119,11.1169,66471.9789
2007-02-21 11:05:00,22.24,22.26,22.24,22.26,56459.46321791128,11.1119,11.1219,11.1119,11.1219,56459.4632
2007-02-21 11:10:00,22.26,22.26,22.24,22.26,38381.30997079684,11.1219,11.1219,11.1119,11.1219,38381.31
2007-02-21 11:15:00,22.26,22.28,22.26,22.27,21693.78389653734,11.1219,11.1319,11.1219,11.1269,21693.7839
2007-02-21 11:20:00,22.27,22.27,22.25,22.25,13628.146293978583,11.1269,11.1269,11.1169,11.1169,13628.1463
2007-02-21 11:25:00,22.25,22.26,22.24,22.25,46725.07300792658,11.1169,11.1219,11.1119,11.1169,46725.073
2007-02-21 11:30:00,22.25,22.28,22.24,22.27,47003.19844249757,11.1169,11.1319,11.1119,11.1269,47003.1984
2007-02-21 11:35:00,22.27,22.28,22.27,22.28,21971.90933110833,11.1269,11.1319,11.1269,11.1319,21971.9093
2007-02-21 11:40:00,22.28,22.29,22.27,22.27,23362.53650396329,11.1319,11.1369,11.1269,11.1269,23362.5365
2007-02-21 11:45:00,22.27,22.27,22.26,22.26,17243.776943401477,11.1269,11.1269,11.1219,11.1219,17243.7769
2007-02-21 11:50:00,22.26,22.28,22.26,22.28,34765.679321373944,11.1219,11.1319,11.1219,11.1319,34765.6793
2007-02-21 11:55:00,22.28,22.28,22.26,22.26,12515.64455569462,11.1319,11.1319,11.1219,11.1219,12515.6446
2007-02-21 12:00:00,22.26,22.26,22.25,22.26,50340.70365734947,11.1219,11.1219,11.1169,11.1219,50340.7037
2007-02-21 12:05:00,22.27,22.29,22.26,22.28,21693.78389653734,11.1269,11.1369,11.1219,11.1319,21693.7839
2007-02-21 12:10:00,22.28,22.29,22.28,22.28,12793.769990265611,11.1319,11.1369,11.1319,11.1319,12793.77
2007-02-21 12:15:00,22.28,22.3,22.28,22.29,23362.53650396329,11.1319,11.1419,11.1319,11.1369,23362.5365
2007-02-21 12:20:00,22.28,22.31,22.27,22.28,53956.33430677236,11.1319,11.1468,11.1269,11.1319,53956.3343
2007-02-21 12:25:00,22.28,22.28,22.27,22.27,22806.285634821303,11.1319,11.1319,11.1269,11.1269,22806.2856
2007-02-21 12:30:00,22.27,22.29,22.26,22.27,25865.66541510221,11.1269,11.1369,11.1219,11.1269,25865.6654
2007-02-21 12:35:00,22.27,22.28,22.26,22.26,33653.17758308998,11.1269,11.1319,11.1219,11.1219,33653.1776
2007-02-21 12:40:00,22.26,22.26,22.25,22.26,13350.020859407594,11.1219,11.1219,11.1169,11.1219,13350.0209
2007-02-21 12:45:00,22.26,22.26,22.24,22.26,39215.68627450981,11.1219,11.1219,11.1119,11.1219,39215.6863
2007-02-21 12:50:00,22.26,22.27,22.23,22.23,78153.24711444862,11.1219,11.1269,11.1069,11.1069,78153.2471
2007-02-21 12:55:00,22.23,22.25,22.22,22.22,35043.80475594493,11.1069,11.1169,11.1019,11.1019,35043.8048
2007-02-21 13:00:00,22.21,22.25,22.2,22.23,101515.78361841192,11.0969,11.1169,11.0919,11.1069,101515.7836
2007-02-21 13:05:00,22.23,22.25,22.22,22.22,24753.163676818247,11.1069,11.1169,11.1019,11.1019,24753.1637
2007-02-21 13:10:00,22.22,22.22,22.16,22.18,83159.50493672647,11.1019,11.1019,11.0719,11.0819,83159.5049
2007-02-21 13:15:00,22.18,22.19,22.16,22.19,56459.46321791128,11.0819,11.0869,11.0719,11.0869,56459.4632
2007-02-21 13:20:00,22.19,22.21,22.17,22.18,101515.78361841192,11.0869,11.0969,11.0769,11.0819,101515.7836
2007-02-21 13:25:00,22.18,22.18,22.16,22.18,90668.89167014325,11.0819,11.0819,11.0719,11.0819,90668.8917
2007-02-21 13:30:00,22.18,22.2,22.17,22.19,20859.40759282437,11.0819,11.0919,11.0769,11.0869,20859.4076
2007-02-21 13:35:00,22.18,22.21,22.18,22.2,40328.18801279378,11.0819,11.0969,11.0819,11.0919,40328.188
2007-02-21 13:40:00,22.19,22.22,22.17,22.22,37268.80823251286,11.0869,11.1019,11.0769,11.1019,37268.8082
2007-02-21 13:45:00,22.22,22.24,22.19,22.19,27256.29258795717,11.1019,11.1119,11.0869,11.0869,27256.2926
2007-02-21 13:50:00,22.19,22.2,22.18,22.2,25587.539980531223,11.0869,11.0919,11.0819,11.0919,25587.54
2007-02-21 13:55:00,22.19,22.2,22.17,22.19,18634.40411625643,11.0869,11.0919,11.0769,11.0869,18634.4041
2007-02-21 14:00:00,22.19,22.19,22.14,22.16,38937.560839938815,11.0869,11.0869,11.0619,11.0719,38937.5608
2007-02-21 14:05:00,22.16,22.21,22.16,22.21,36156.3064942289,11.0719,11.0969,11.0719,11.0969,36156.3065
2007-02-21 14:10:00,22.21,22.22,22.19,22.21,20581.28215825337,11.0969,11.1019,11.0869,11.0969,20581.2822
2007-02-21 14:15:00,22.21,22.22,22.19,22.19,19468.780419969407,11.0969,11.1019,11.0869,11.0869,19468.7804
2007-02-21 14:20:00,22.2,22.21,22.17,22.17,31428.174106522045,11.0919,11.0969,11.0769,11.0769,31428.1741
2007-02-21 14:25:00,22.17,22.21,22.16,22.2,42831.316923932696,11.0769,11.0969,11.0719,11.0919,42831.3169
2007-02-21 14:30:00,22.19,22.21,22.18,22.2,21693.78389653734,11.0869,11.0969,11.0819,11.0919,21693.7839
2007-02-21 14:35:00,22.2,22.2,22.18,22.18,26143.790849673205,11.0919,11.0919,11.0819,11.0819,26143.7908
2007-02-21 14:40:00,22.18,22.2,22.18,22.2,13350.020859407594,11.0819,11.0919,11.0819,11.0919,13350.0209
2007-02-21 14:45:00,22.2,22.21,22.18,22.19,90668.89167014325,11.0919,11.0969,11.0819,11.0869,90668.8917
2007-02-21 14:50:00,22.18,22.19,22.18,22.18,116812.68251981644,11.0819,11.0869,11.0819,11.0819,116812.6825
2007-02-21 14:55:00,22.18,22.23,22.18,22.21,83715.75580586845,11.0819,11.1069,11.0819,11.0969,83715.7558
2007-02-21 15:00:00,22.21,22.21,22.19,22.21,53121.958003059386,11.0969,11.0969,11.0869,11.0969,53121.958
2007-02-21 15:05:00,22.21,22.21,22.19,22.2,26700.041718815188,11.0969,11.0969,11.0869,11.0919,26700.0417
2007-02-21 15:10:00,22.2,22.2,22.18,22.18,78431.37254901961,11.0919,11.0919,11.0819,11.0819,78431.3725
2007-02-21 15:15:00,22.17,22.18,22.16,22.16,29759.421499096094,11.0769,11.0819,11.0719,11.0719,29759.4215
2007-02-21 15:20:00,22.16,22.17,22.15,22.16,67862.60603532194,11.0719,11.0769,11.0669,11.0719,67862.606
2007-02-21 15:25:00,22.16,22.17,22.14,22.15,60631.34473647615,11.0719,11.0769,11.0619,11.0669,60631.3447
2007-02-21 15:30:00,22.15,22.17,22.14,22.14,92893.89514671118,11.0669,11.0769,11.0619,11.0619,92893.8951
2007-02-21 15:35:00,22.14,22.17,22.14,22.15,135725.21207064387,11.0619,11.0769,11.0619,11.0669,135725.2121
2007-02-21 15:40:00,22.15,22.16,22.15,22.15,29759.421499096094,11.0669,11.0719,11.0669,11.0669,29759.4215
2007-02-21 15:45:00,22.16,22.16,22.12,22.13,50896.95452649145,11.0719,11.0719,11.0519,11.0569,50896.9545
2007-02-21 15:50:00,22.12,22.13,22.11,22.12,173550.27117229873,11.0519,11.0569,11.0469,11.0519,173550.2712
2007-02-21 15:55:00,22.12,22.15,22.11,22.13,172715.89486858575,11.0519,11.0669,11.0469,11.0569,172715.8949
2007-02-22 09:30:00,22.09,22.13,21.97,22.12,109025.17035182868,11.0369,11.0569,10.977,11.0519,109025.1704
2007-02-22 09:35:00,22.11,22.11,22.05,22.06,98456.403838131,11.0469,11.0469,11.0169,11.0219,98456.4038
2007-02-22 09:40:00,22.06,22.06,22.0,22.01,48393.82561535253,11.0219,11.0219,10.992,10.997,48393.8256
2007-02-22 09:45:00,22.02,22.03,21.97,21.99,100403.28188012796,11.002,11.007,10.977,10.987,100403.2819
2007-02-22 09:50:00,21.99,22.06,21.99,22.06,47837.57474621054,10.987,11.0219,10.987,11.0219,47837.5747
2007-02-22 09:55:00,22.06,22.08,22.05,22.07,58962.59212905021,11.0219,11.0319,11.0169,11.0269,58962.5921
2007-02-22 10:00:00,22.07,22.1,22.05,22.05,24753.163676818247,11.0269,11.0419,11.0169,11.0169,24753.1637
2007-02-22 10:05:00,22.06,22.08,22.05,22.07,11403.142817410651,11.0219,11.0319,11.0169,11.0269,11403.1428
2007-02-22 10:10:00,22.07,22.08,22.04,22.05,43665.69322764567,11.0269,11.0319,11.0119,11.0169,43665.6932
2007-02-22 10:15:00,22.04,22.05,21.99,22.0,29759.421499096094,11.0119,11.0169,10.987,10.992,29759.4215
2007-02-22 10:20:00,22.0,22.02,21.99,22.0,23084.4110693923,10.992,11.002,10.987,10.992,23084.4111
2007-02-22 10:25:00,22.0,22.0,21.99,22.0,18634.40411625643,10.992,10.992,10.987,10.992,18634.4041
2007-02-22 10:30:00,22.01,22.01,21.97,21.97,44778.19496592964,10.997,10.997,10.977,10.977,44778.195
2007-02-22 10:35:00,21.96,21.97,21.95,21.96,26700.041718815188,10.972,10.977,10.967,10.972,26700.0417
2007-02-22 10:40:00,21.96,22.04,21.96,22.04,20581.28215825337,10.972,11.0119,10.972,11.0119,20581.2822
2007-02-22 10:45:00,22.04,22.05,21.98,21.98,20859.40759282437,11.0119,11.0169,10.982,10.982,20859.4076
2007-02-22 10:50:00,21.99,22.01,21.96,22.01,15575.024335975526,10.987,10.997,10.972,10.997,15575.0243
2007-02-22 10:55:00,22.01,22.03,21.99,22.01,25031.28911138924,10.997,11.007,10.987,10.997,25031.2891
2007-02-22 11:00:00,22.0,22.02,21.98,21.99,55068.83604505633,10.992,11.002,10.982,10.987,55068.836
2007-02-22 11:05:00,22.0,22.03,21.99,22.02,26700.041718815188,10.992,11.007,10.987,11.002,26700.0417
2007-02-22 11:10:00,22.02,22.04,22.0,22.0,70921.98581560285,11.002,11.0119,10.992,10.992,70921.9858
2007-02-22 11:15:00,22.01,22.02,21.97,21.97,23918.78737310527,10.997,11.002,10.977,10.977,23918.7874
2007-02-22 11:20:00,21.97,22.0,21.97,22.0,17521.902377972467,10.977,10.992,10.977,10.992,17521.9024
2007-02-22 11:25:00,22.0,22.0,21.94,21.94,38659.43540536783,10.992,10.992,10.962,10.962,38659.4354
2007-02-22 11:30:00,21.95,21.96,21.88,21.91,67306.35516617996,10.967,10.972,10.932,10.947,67306.3552
2007-02-22 11:35:00,21.9,21.92,21.88,21.91,54512.58517591434,10.942,10.952,10.932,10.947,54512.5852
2007-02-22 11:40:00,21.91,21.93,21.89,21.89,37268.80823251286,10.947,10.957,10.937,10.937,37268.8082
2007-02-22 11:45:00,21.89,21.92,21.87,21.89,56181.33778334029,10.937,10.952,10.927,10.937,56181.3378
2007-02-22 11:50:00,21.89,21.9,21.86,21.89,45890.6967042136,10.937,10.942,10.922,10.937,45890.6967
2007-02-22 11:55:00,21.89,21.89,21.84,21.89,91225.14253928524,10.937,10.937,10.912,10.937,91225.1425
2007-02-22 12:00:00,21.89,21.93,21.88,21.89,33375.05214851898,10.937,10.957,10.932,10.937,33375.0521
2007-02-22 12:05:00,21.89,21.9,21.88,21.89,21415.658461966348,10.937,10.942,10.932,10.937,21415.6585
2007-02-22 12:10:00,21.88,21.89,21.87,21.88,33653.17758308998,10.932,10.937,10.927,10.932,33653.1776
2007-02-22 12:15:00,21.88,21.89,21.87,21.88,18078.15324711445,10.932,10.937,10.927,10.932,18078.1532
2007-02-22 12:20:00,21.88,21.88,21.84,21.85,26700.041718815188,10.932,10.932,10.912,10.917,26700.0417
2007-02-22 12:25:00,21.85,21.88,21.84,21.88,16409.4006396885,10.917,10.932,10.912,10.932,16409.4006
2007-02-22 12:30:00,21.89,21.9,21.88,21.9,16687.52607425949,10.937,10.942,10.932,10.942,16687.5261
2007-02-22 12:35:00,21.9,21.92,21.9,21.92,36156.3064942289,10.942,10.952,10.942,10.952,36156.3065
2007-02-22 12:40:00,21.92,21.92,21.9,21.91,25587.539980531223,10.952,10.952,10.942,10.947,25587.54
2007-02-22 12:45:00,21.91,21.92,21.9,21.92,16687.52607425949,10.947,10.952,10.942,10.952,16687.5261
2007-02-22 12:50:00,21.93,21.95,21.92,21.95,78431.37254901961,10.957,10.967,10.952,10.967,78431.3725
2007-02-22 12:55:00,21.95,21.95,21.93,21.94,13628.146293978583,10.967,10.967,10.957,10.962,13628.1463
2007-02-22 13:00:00,21.94,21.95,21.94,21.94,13350.020859407594,10.962,10.967,10.962,10.962,13350.0209
2007-02-22 13:05:00,21.94,21.95,21.92,21.93,37546.93366708386,10.962,10.967,10.952,10.957,37546.9337
2007-02-22 13:10:00,21.93,21.94,21.92,21.94,21693.78389653734,10.957,10.962,10.952,10.962,21693.7839
2007-02-22 13:15:00,21.94,21.94,21.92,21.92,16687.52607425949,10.962,10.962,10.952,10.952,16687.5261
2007-02-22 13:20:00,21.93,21.96,21.93,21.95,24753.163676818247,10.957,10.972,10.957,10.967,24753.1637
2007-02-22 13:25:00,21.96,21.96,21.94,21.94,13906.271728549576,10.972,10.972,10.962,10.962,13906.2717
2007-02-22 13:30:00,21.95,21.96,21.94,21.96,14462.52259769156,10.967,10.972,10.962,10.972,14462.5226
2007-02-22 13:35:00,21.95,21.97,21.95,21.97,19468.780419969407,10.967,10.977,10.967,10.977,19468.7804
2007-02-22 13:40:00,21.97,21.97,21.95,21.96,17243.776943401477,10.977,10.977,10.967,10.972,17243.7769
2007-02-22 13:45:00,21.96,21.96,21.96,21.96,15018.773466833543,10.972,10.972,10.972,10.972,15018.7735
2007-02-22 13:50:00,21.96,21.97,21.95,21.95,25309.41454596023,10.972,10.977,10.967,10.967,25309.4145
2007-02-22 13:55:00,21.96,21.96,21.95,21.96,16409.4006396885,10.972,10.972,10.967,10.972,16409.4006
2007-02-22 14:00:00,21.96,21.96,21.95,21.95,13071.895424836604,10.972,10.972,10.967,10.967,13071.8954
2007-02-22 14:05:00,21.95,21.97,21.95,21.96,17521.902377972467,10.967,10.977,10.967,10.972,17521.9024
2007-02-22 14:10:00,21.96,21.97,21.95,21.95,7231.26129884578,10.972,10.977,10.967,10.967,7231.2613
2007-02-22 14:15:00,21.96,21.96,21.94,21.95,21693.78389653734,10.972,10.972,10.962,10.967,21693.7839
2007-02-22 14:20:00,21.95,21.98,21.95,21.97,36434.431928799895,10.967,10.982,10.967,10.977,36434.4319
2007-02-22 14:25:00,21.98,21.98,21.96,21.96,8343.763037129745,10.982,10.982,10.972,10.972,8343.763
2007-02-22 14:30:00,21.96,21.96,21.92,21.93,27256.29258795717,10.972,10.972,10.952,10.957,27256.2926
2007-02-22 14:35:00,21.93,21.96,21.93,21.96,25587.539980531223,10.957,10.972,10.957,10.972,25587.54
2007-02-22 14:40:00,21.96,21.96,21.94,21.94,16687.52607425949,10.972,10.972,10.962,10.962,16687.5261
2007-02-22 14:45:00,21.94,21.96,21.93,21.94,20581.28215825337,10.962,10.972,10.957,10.962,20581.2822
2007-02-22 14:50:00,21.94,21.96,21.94,21.96,28090.668891670142,10.962,10.972,10.962,10.972,28090.6689
2007-02-22 14:55:00,21.96,21.96,21.94,21.95,8621.888471700739,10.972,10.972,10.962,10.967,8621.8885
2007-02-22 15:00:00,21.95,21.96,21.94,21.96,18078.15324711445,10.967,10.972,10.962,10.972,18078.1532
2007-02-22 15:05:00,21.96,21.97,21.95,21.95,52287.58169934641,10.972,10.977,10.967,10.967,52287.5817
2007-02-22 15:10:00,21.96,21.97,21.96,21.96,30871.923237380062,10.972,10.977,10.972,10.972,30871.9232
2007-02-22 15:15:00,21.96,21.96,21.95,21.95,23084.4110693923,10.972,10.972,10.967,10.967,23084.4111
2007-02-22 15:20:00,21.95,21.96,21.95,21.96,24196.912807676264,10.967,10.972,10.967,10.972,24196.9128
2007-02-22 15:25:00,21.96,21.96,21.94,21.95,36712.557363370885,10.972,10.972,10.962,10.967,36712.5574
2007-02-22 15:30:00,21.95,21.97,21.95,21.97,53400.083437630376,10.967,10.977,10.967,10.977,53400.0834
2007-02-22 15:35:00,21.96,21.98,21.95,21.95,42275.06605479072,10.972,10.982,10.967,10.967,42275.0661
2007-02-22 15:40:00,21.95,21.96,21.95,21.96,21137.53302739536,10.967,10.972,10.967,10.972,21137.533
2007-02-22 15:45:00,21.96,21.97,21.95,21.96,50062.57822277848,10.972,10.977,10.967,10.972,50062.5782
2007-02-22 15:50:00,21.96,21.97,21.95,21.97,80378.25059101655,10.972,10.977,10.967,10.977,80378.2506
2007-02-22 15:55:00,21.97,21.97,21.96,21.97,60075.09386733417,10.977,10.977,10.972,10.977,60075.0939
2007-02-23 09:30:00,21.75,21.93,21.75,21.89,350716.17299402034,10.8671,10.957,10.8671,10.937,350716.173
2007-02-23 09:35:00,21.88,21.91,21.8,21.88,184397.1631205674,10.932,10.947,10.892,10.932,184397.1631
2007-02-23 09:40:00,21.89,21.89,21.7,21.75,397719.3714365179,10.937,10.937,10.8421,10.8671,397719.3714
2007-02-23 09:45:00,21.75,21.75,21.66,21.66,220553.46961479628,10.8671,10.8671,10.8221,10.8221,220553.4696
2007-02-23 09:50:00,21.67,21.68,21.66,21.66,110693.92295925465,10.8271,10.8321,10.8221,10.8221,110693.923
2007-02-23 09:55:00,21.66,21.76,21.62,21.63,352384.9256014463,10.8221,10.872,10.8021,10.8071,352384.9256
2007-02-23 10:00:00,21.63,21.69,21.62,21.67,194687.80419969407,10.8071,10.8371,10.8021,10.8271,194687.8042
2007-02-23 10:05:00,21.66,21.72,21.65,21.71,160478.37574746212,10.8221,10.8521,10.8171,10.8471,160478.3757
2007-02-23 10:10:00,21.72,21.72,21.67,21.67,102350.15992212488,10.8521,10.8521,10.8271,10.8271,102350.1599
2007-02-23 10:15:00,21.67,21.7,21.66,21.69,63412.59908218607,10.8271,10.8421,10.8221,10.8371,63412.5991
2007-02-23 10:20:00,21.69,21.69,21.65,21.66,122375.19121123628,10.8371,10.8371,10.8171,10.8221,122375.1912
2007-02-23 10:25:00,21.66,21.66,21.64,21.64,107356.41774440272,10.8221,10.8221,10.8121,10.8121,107356.4177
2007-02-23 10:30:00,21.65,21.66,21.64,21.65,88443.88819357532,10.8171,10.8221,10.8121,10.8171,88443.8882
2007-02-23 10:35:00,21.65,21.66,21.64,21.66,103462.66166040883,10.8171,10.8221,10.8121,10.8221,103462.6617
2007-02-23 10:40:00,21.66,21.67,21.64,21.66,82047.0031984425,10.8221,10.8271,10.8121,10.8221,82047.0032
2007-02-23 10:45:00,21.67,21.67,21.64,21.66,48393.82561535253,10.8271,10.8271,10.8121,10.8221,48393.8256
2007-02-23 10:50:00,21.65,21.67,21.65,21.66,31150.04867195105,10.8171,10.8271,10.8171,10.8221,31150.0487
2007-02-23 10:55:00,21.66,21.69,21.66,21.68,42275.06605479072,10.8221,10.8371,10.8221,10.8321,42275.0661
2007-02-23 11:00:00,21.68,21.71,21.68,21.7,78709.49798359061,10.8321,10.8471,10.8321,10.8421,78709.498
2007-02-23 11:05:00,21.7,21.7,21.66,21.67,57015.71408705327,10.8421,10.8421,10.8221,10.8271,57015.7141
2007-02-23 11:10:00,21.67,21.69,21.67,21.69,49784.45278820748,10.8271,10.8371,10.8271,10.8371,49784.4528
2007-02-23 11:15:00,21.68,21.71,21.67,21.71,102350.15992212488,10.8321,10.8471,10.8271,10.8471,102350.1599
2007-02-23 11:20:00,21.71,21.72,21.7,21.72,63134.47364761508,10.8471,10.8521,10.8421,10.8521,63134.4736
2007-02-23 11:25:00,21.72,21.77,21.72,21.76,97343.90209984704,10.8521,10.877,10.8521,10.872,97343.9021
2007-02-23 11:30:00,21.76,21.77,21.73,21.74,45890.6967042136,10.872,10.877,10.8571,10.8621,45890.6967
2007-02-23 11:35:00,21.73,21.77,21.73,21.76,41996.94062021972,10.8571,10.877,10.8571,10.872,41996.9406
2007-02-23 11:40:00,21.76,21.77,21.76,21.77,21971.90933110833,10.872,10.877,10.872,10.877,21971.9093
2007-02-23 11:45:00,21.77,21.77,21.74,21.75,40884.43888193576,10.877,10.877,10.8621,10.8671,40884.4389
2007-02-23 11:50:00,21.75,21.77,21.75,21.77,55346.96147962732,10.8671,10.877,10.8671,10.877,55346.9615
2007-02-23 11:55:00,21.77,21.78,21.76,21.76,28368.79432624113,10.877,10.882,10.872,10.872,28368.7943
2007-02-23 12:00:00,21.77,21.77,21.75,21.75,21693.78389653734,10.877,10.877,10.8671,10.8671,21693.7839
2007-02-23 12:05:00,21.75,21.76,21.7,21.72,70087.60951188987,10.8671,10.872,10.8421,10.8521,70087.6095
2007-02-23 12:10:00,21.72,21.73,21.66,21.66,59796.968432763184,10.8521,10.8571,10.8221,10.8221,59796.9684
2007-02-23 12:15:00,21.66,21.72,21.65,21.71,53956.33430677236,10.8221,10.8521,10.8171,10.8471,53956.3343
2007-02-23 12:20:00,21.71,21.73,21.7,21.71,45612.57126964261,10.8471,10.8571,10.8421,10.8471,45612.5713
2007-02-23 12:25:00,21.71,21.71,21.7,21.71,21137.53302739536,10.8471,10.8471,10.8421,10.8471,21137.533
2007-02-23 12:30:00,21.71,21.72,21.7,21.7,22806.285634821303,10.8471,10.8521,10.8421,10.8421,22806.2856
2007-02-23 12:35:00,21.69,21.69,21.66,21.68,66750.10429703796,10.8371,10.8371,10.8221,10.8321,66750.1043
2007-02-23 12:40:00,21.68,21.71,21.68,21.7,17800.02781254346,10.8321,10.8471,10.8321,10.8421,17800.0278
2007-02-23 12:45:00,21.7,21.71,21.66,21.7,50062.57822277848,10.8421,10.8471,10.8221,10.8421,50062.5782
2007-02-23 12:50:00,21.7,21.77,21.7,21.71,20581.28215825337,10.8421,10.877,10.8421,10.8471,20581.2822
2007-02-23 12:55:00,21.71,21.77,21.71,21.73,25309.41454596023,10.8471,10.877,10.8471,10.8571,25309.4145
2007-02-23 13:00:00,21.73,21.78,21.72,21.73,21693.78389653734,10.8571,10.882,10.8521,10.8571,21693.7839
2007-02-23 13:05:00,21.73,21.75,21.69,21.71,20303.156723682383,10.8571,10.8671,10.8371,10.8471,20303.1567
2007-02-23 13:10:00,21.72,21.72,21.68,21.68,33653.17758308998,10.8521,10.8521,10.8321,10.8321,33653.1776
2007-02-23 13:15:00,21.72,21.73,21.7,21.7,102906.41079126688,10.8521,10.8571,10.8421,10.8421,102906.4108
2007-02-23 13:20:00,21.71,21.72,21.67,21.72,85662.63384786539,10.8471,10.8521,10.8271,10.8521,85662.6338
2007-02-23 13:25:00,21.73,21.73,21.71,21.72,23640.66193853428,10.8571,10.8571,10.8471,10.8521,23640.6619
2007-02-23 13:30:00,21.71,21.72,21.71,21.71,13350.020859407594,10.8471,10.8521,10.8471,10.8471,13350.0209
2007-02-23 13:35:00,21.71,21.72,21.71,21.72,35878.18105965791,10.8471,10.8521,10.8471,10.8521,35878.1811
2007-02-23 13:40:00,21.72,21.73,21.72,21.73,17521.902377972467,10.8521,10.8571,10.8521,10.8571,17521.9024
2007-02-23 13:45:00,21.73,21.75,21.73,21.74,13906.271728549576,10.8571,10.8671,10.8571,10.8621,13906.2717
2007-02-23 13:50:00,21.74,21.74,21.72,21.72,67306.35516617996,10.8621,10.8621,10.8521,10.8521,67306.3552
2007-02-23 13:55:00,21.71,21.72,21.71,21.72,51175.079961062445,10.8471,10.8521,10.8471,10.8521,51175.08
2007-02-23 14:00:00,21.72,21.72,21.7,21.71,61187.59560561814,10.8521,10.8521,10.8421,10.8471,61187.5956
2007-02-23 14:05:00,21.71,21.74,21.69,21.73,142400.22250034768,10.8471,10.8621,10.8371,10.8571,142400.2225
2007-02-23 14:10:00,21.73,21.74,21.72,21.72,23640.66193853428,10.8571,10.8621,10.8521,10.8521,23640.6619
2007-02-23 14:15:00,21.72,21.74,21.72,21.74,30593.79780280907,10.8521,10.8621,10.8521,10.8621,30593.7978
2007-02-23 14:20:00,21.74,21.74,21.72,21.72,81768.87776387151,10.8621,10.8621,10.8521,10.8521,81768.8778
2007-02-23 14:25:00,21.72,21.73,21.71,21.72,68696.9823390349,10.8521,10.8571,10.8471,10.8521,68696.9823
2007-02-23 14:30:00,21.72,21.72,21.71,21.72,42275.06605479072,10.8521,10.8521,10.8471,10.8521,42275.0661
2007-02-23 14:35:00,21.72,21.73,21.72,21.73,48950.07648449451,10.8521,10.8571,10.8521,10.8571,48950.0765
2007-02-23 14:40:00,21.73,21.76,21.73,21.76,46168.8221387846,10.8571,10.872,10.8571,10.872,46168.8221
2007-02-23 14:45:00,21.77,21.77,21.75,21.75,34765.679321373944,10.877,10.877,10.8671,10.8671,34765.6793
2007-02-23 14:50:00,21.76,21.77,21.76,21.77,51175.079961062445,10.872,10.877,10.872,10.877,51175.08
2007-02-23 14:55:00,21.77,21.78,21.76,21.77,65637.602558754,10.877,10.882,10.872,10.877,65637.6026
2007-02-23 15:00:00,21.77,21.78,21.77,21.77,25587.539980531223,10.877,10.882,10.877,10.877,25587.54
2007-02-23 15:05:00,21.78,21.78,21.77,21.77,38937.560839938815,10.882,10.882,10.877,10.877,38937.5608
2007-02-23 15:10:00,21.76,21.79,21.76,21.79,33931.30301766097,10.872,10.887,10.872,10.887,33931.303
2007-02-23 15:15:00,21.79,21.79,21.78,21.79,80656.37602558755,10.887,10.887,10.882,10.887,80656.376
2007-02-23 15:20:00,21.79,21.81,21.79,21.8,59796.968432763184,10.887,10.897,10.887,10.892,59796.9684
2007-02-23 15:25:00,21.81,21.81,21.8,21.8,24753.163676818247,10.897,10.897,10.892,10.892,24753.1637
2007-02-23 15:30:00,21.8,21.8,21.8,21.8,36712.557363370885,10.892,10.892,10.892,10.892,36712.5574
2007-02-23 15:35:00,21.8,21.8,21.79,21.8,46446.94757335559,10.892,10.892,10.887,10.892,46446.9476
2007-02-23 15:40:00,21.8,21.8,21.79,21.79,48671.95104992352,10.892,10.892,10.887,10.887,48671.951
2007-02-23 15:45:00,21.79,21.79,21.79,21.79,31428.174106522045,10.887,10.887,10.887,10.887,31428.1741
2007-02-23 15:50:00,21.79,21.79,21.76,21.76,109581.42122097066,10.887,10.887,10.872,10.872,109581.4212
2007-02-23 15:55:00,21.76,21.77,21.73,21.76,114031.42817410654,10.872,10.877,10.8571,10.872,114031.4282
2007-02-26 09:30:00,21.75,21.75,21.64,21.64,170490.8913920178,10.8671,10.8671,10.8121,10.8121,170490.8914
2007-02-26 09:35:00,21.65,21.66,21.64,21.64,125990.82186065915,10.8171,10.8221,10.8121,10.8121,125990.8219
2007-02-26 09:40:00,21.64,21.67,21.64,21.64,115978.30621610348,10.8121,10.8271,10.8121,10.8121,115978.3062
2007-02-26 09:45:00,21.65,21.65,21.6,21.61,102628.28535669588,10.8171,10.8171,10.7921,10.7971,102628.2854
2007-02-26 09:50:00,21.61,21.61,21.58,21.58,61743.846474760125,10.7971,10.7971,10.7821,10.7821,61743.8465
2007-02-26 09:55:00,21.58,21.58,21.53,21.54,80378.25059101655,10.7821,10.7821,10.7571,10.7621,80378.2506
2007-02-26 10:00:00,21.54,21.57,21.52,21.56,182172.15964399945,10.7621,10.7771,10.7521,10.7721,182172.1596
2007-02-26 10:05:00,21.57,21.57,21.56,21.57,35043.80475594493,10.7771,10.7771,10.7721,10.7771,35043.8048
2007-02-26 10:10:00,21.57,21.57,21.56,21.57,22250.034765679324,10.7771,10.7771,10.7721,10.7771,22250.0348
2007-02-26 10:15:00,21.56,21.56,21.54,21.54,33653.17758308998,10.7721,10.7721,10.7621,10.7621,33653.1776
2007-02-26 10:20:00,21.54,21.56,21.53,21.54,30315.67236823808,10.7621,10.7721,10.7571,10.7621,30315.6724
2007-02-26 10:25:00,21.54,21.55,21.53,21.54,45334.44583507162,10.7621,10.7671,10.7571,10.7621,45334.4458
2007-02-26 10:30:00,21.54,21.54,21.52,21.52,152690.86357947436,10.7621,10.7621,10.7521,10.7521,152690.8636
2007-02-26 10:35:00,21.52,21.53,21.52,21.53,25309.41454596023,10.7521,10.7571,10.7521,10.7571,25309.4145
2007-02-26 10:40:00,21.53,21.56,21.53,21.54,56459.46321791128,10.7571,10.7721,10.7571,10.7621,56459.4632
2007-02-26 10:45:00,21.55,21.55,21.55,21.55,40328.18801279378,10.7671,10.7671,10.7671,10.7671,40328.188
2007-02-26 10:50:00,21.55,21.57,21.55,21.56,72034.48755388681,10.7671,10.7771,10.7671,10.7721,72034.4876
2007-02-26 10:55:00,21.56,21.57,21.56,21.56,94840.77318870812,10.7721,10.7771,10.7721,10.7721,94840.7732
2007-02-26 11:00:00,21.56,21.57,21.55,21.56,67028.22973160897,10.7721,10.7771,10.7671,10.7721,67028.2297
2007-02-26 11:05:00,21.56,21.56,21.53,21.54,80656.37602558755,10.7721,10.7721,10.7571,10.7621,80656.376
2007-02-26 11:10:00,21.54,21.54,21.53,21.53,15296.898901404536,10.7621,10.7621,10.7571,10.7571,15296.8989
2007-02-26 11:15:00,21.53,21.53,21.52,21.52,42831.316923932696,10.7571,10.7571,10.7521,10.7521,42831.3169
2007-02-26 11:20:00,21.52,21.53,21.52,21.52,114865.8044778195,10.7521,10.7571,10.7521,10.7521,114865.8045
2007-02-26 11:25:00,21.52,21.53,21.5,21.5,113197.05187039357,10.7521,10.7571,10.7421,10.7421,113197.0519
2007-02-26 11:30:00,21.51,21.51,21.5,21.51,49506.327353636494,10.7471,10.7471,10.7421,10.7471,49506.3274
2007-02-26 11:35:00,21.5,21.51,21.5,21.5,56459.46321791128,10.7421,10.7471,10.7421,10.7421,56459.4632
2007-02-26 11:40:00,21.51,21.52,21.5,21.51,75093.86733416772,10.7471,10.7521,10.7421,10.7471,75093.8673
2007-02-26 11:45:00,21.51,21.51,21.5,21.51,50618.82909192046,10.7471,10.7471,10.7421,10.7471,50618.8291
2007-02-26 11:50:00,21.51,21.53,21.51,21.53,22528.16020025032,10.7471,10.7571,10.7471,10.7571,22528.1602
2007-02-26 11:55:00,21.53,21.53,21.53,21.53,33375.05214851898,10.7571,10.7571,10.7571,10.7571,33375.0521
2007-02-26 12:00:00,21.53,21.53,21.49,21.5,82881.37950215548,10.7571,10.7571,10.7371,10.7421,82881.3795
2007-02-26 12:05:00,21.49,21.5,21.49,21.49,78153.24711444862,10.7371,10.7421,10.7371,10.7371,78153.2471
2007-02-26 12:10:00,21.49,21.49,21.47,21.47,87053.26102072035,10.7371,10.7371,10.7272,10.7272,87053.261
2007-02-26 12:15:00,21.47,21.47,21.42,21.42,60631.34473647615,10.7272,10.7272,10.7022,10.7022,60631.3447
2007-02-26 12:20:00,21.42,21.42,21.41,21.41,33653.17758308998,10.7022,10.7022,10.6972,10.6972,33653.1776
2007-02-26 12:25:00,21.41,21.41,21.39,21.39,151856.48727576138,10.6972,10.6972,10.6872,10.6872,151856.4873
2007-02-26 12:30:00,21.39,21.39,21.38,21.38,108468.9194826867,10.6872,10.6872,10.6822,10.6822,108468.9195
2007-02-26 12:35:00,21.38,21.38,21.33,21.33,175219.02377972467,10.6822,10.6822,10.6572,10.6572,175219.0238
2007-02-26 12:40:00,21.33,21.34,21.31,21.32,160200.25031289112,10.6572,10.6622,10.6472,10.6522,160200.2503
2007-02-26 12:45:00,21.32,21.32,21.29,21.29,108190.79404811571,10.6522,10.6522,10.6372,10.6372,108190.794
2007-02-26 12:50:00,21.29,21.31,21.29,21.29,59518.84299819219,10.6372,10.6472,10.6372,10.6372,59518.843
2007-02-26 12:55:00,21.29,21.29,21.28,21.29,52287.58169934641,10.6372,10.6372,10.6322,10.6372,52287.5817
2007-02-26 13:00:00,21.29,21.29,21.27,21.28,60909.47017104715,10.6372,10.6372,10.6272,10.6322,60909.4702
2007-02-26 13:05:00,21.27,21.28,21.27,21.27,85106.38297872341,10.6272,10.6322,10.6272,10.6272,85106.383
2007-02-26 13:10:00,21.28,21.29,21.27,21.29,35878.18105965791,10.6322,10.6372,10.6272,10.6372,35878.1811
2007-02-26 13:15:00,21.29,21.32,21.29,21.31,31984.424975664027,10.6372,10.6522,10.6372,10.6472,31984.425
2007-02-26 13:20:00,21.32,21.34,21.31,21.32,44500.06953135865,10.6522,10.6622,10.6472,10.6522,44500.0695
2007-02-26 13:25:00,21.32,21.34,21.29,21.31,161590.87748574608,10.6522,10.6622,10.6372,10.6472,161590.8775
2007-02-26 13:30:00,21.31,21.32,21.3,21.32,72868.86385759979,10.6472,10.6522,10.6422,10.6522,72868.8639
2007-02-26 13:35:00,21.32,21.34,21.32,21.34,51453.20539563344,10.6522,10.6622,10.6522,10.6622,51453.2054
2007-02-26 13:40:00,21.34,21.34,21.34,21.34,75371.99276873871,10.6622,10.6622,10.6622,10.6622,75371.9928
2007-02-26 13:45:00,21.34,21.35,21.33,21.34,99568.90557641497,10.6622,10.6672,10.6572,10.6622,99568.9056
2007-02-26 13:50:00,21.35,21.35,21.34,21.35,35600.05562508692,10.6672,10.6672,10.6622,10.6672,35600.0556
2007-02-26 13:55:00,21.35,21.36,21.35,21.36,25031.28911138924,10.6672,10.6722,10.6672,10.6722,25031.2891
2007-02-26 14:00:00,21.35,21.36,21.34,21.35,81490.75232930052,10.6672,10.6722,10.6622,10.6672,81490.7523
2007-02-26 14:05:00,21.35,21.36,21.34,21.34,60075.09386733417,10.6672,10.6722,10.6622,10.6622,60075.0939
2007-02-26 14:10:00,21.34,21.35,21.33,21.34,74815.74189959673,10.6622,10.6672,10.6572,10.6622,74815.7419
2007-02-26 14:15:00,21.34,21.34,21.31,21.34,63690.724516757065,10.6622,10.6622,10.6472,10.6622,63690.7245
2007-02-26 14:20:00,21.34,21.34,21.33,21.34,42275.06605479072,10.6622,10.6622,10.6572,10.6622,42275.0661
2007-02-26 14:25:00,21.34,21.34,21.33,21.34,26978.16715338618,10.6622,10.6622,10.6572,10.6622,26978.1672
2007-02-26 14:30:00,21.33,21.34,21.33,21.34,50896.95452649145,10.6572,10.6622,10.6572,10.6622,50896.9545
2007-02-26 14:35:00,21.34,21.35,21.32,21.34,94006.39688499512,10.6622,10.6672,10.6522,10.6622,94006.3969
2007-02-26 14:40:00,21.34,21.34,21.32,21.32,53678.208872201365,10.6622,10.6622,10.6522,10.6522,53678.2089
2007-02-26 14:45:00,21.33,21.33,21.3,21.3,45056.32040050063,10.6572,10.6572,10.6422,10.6422,45056.3204
2007-02-26 14:50:00,21.3,21.33,21.3,21.33,62856.34821304409,10.6422,10.6572,10.6422,10.6572,62856.3482
2007-02-26 14:55:00,21.32,21.32,21.31,21.32,61743.846474760125,10.6522,10.6522,10.6472,10.6522,61743.8465
2007-02-26 15:00:00,21.32,21.33,21.32,21.33,70921.98581560285,10.6522,10.6572,10.6522,10.6572,70921.9858
2007-02-26 15:05:00,21.33,21.34,21.32,21.34,61743.846474760125,10.6572,10.6622,10.6522,10.6622,61743.8465
2007-02-26 15:10:00,21.33,21.33,21.31,21.33,62578.22277847309,10.6572,10.6572,10.6472,10.6572,62578.2228
2007-02-26 15:15:00,21.33,21.33,21.3,21.3,62300.0973439021,10.6572,10.6572,10.6422,10.6422,62300.0973
2007-02-26 15:20:00,21.3,21.32,21.3,21.31,78153.24711444862,10.6422,10.6522,10.6422,10.6472,78153.2471
2007-02-26 15:25:00,21.31,21.32,21.3,21.31,63968.849951328055,10.6472,10.6522,10.6422,10.6472,63968.85
2007-02-26 15:30:00,21.31,21.35,21.3,21.32,148797.10749548048,10.6472,10.6672,10.6422,10.6522,148797.1075
2007-02-26 15:35:00,21.32,21.34,21.32,21.34,107078.29230983174,10.6522,10.6622,10.6522,10.6622,107078.2923
2007-02-26 15:40:00,21.34,21.34,21.32,21.34,121818.9403420943,10.6622,10.6622,10.6522,10.6622,121818.9403
2007-02-26 15:45:00,21.34,21.34,21.32,21.32,154081.49075232932,10.6622,10.6622,10.6522,10.6522,154081.4908
2007-02-26 15:50:00,21.32,21.32,21.3,21.31,104018.91252955084,10.6522,10.6522,10.6422,10.6472,104018.9125
2007-02-26 15:55:00,21.31,21.31,21.29,21.3,228062.85634821307,10.6472,10.6472,10.6372,10.6422,228062.8563
2007-02-27 09:30:00,21.07,21.12,21.05,21.1,109025.17035182868,10.5273,10.5523,10.5173,10.5423,109025.1704
2007-02-27 09:35:00,21.07,21.07,21.03,21.06,56181.33778334029,10.5273,10.5273,10.5073,10.5223,56181.3378
2007-02-27 09:40:00,21.05,21.06,20.98,20.99,50340.70365734947,10.5173,10.5223,10.4823,10.4873,50340.7037
2007-02-27 09:45:00,20.99,21.05,20.97,20.99,117090.80795438743,10.4873,10.5173,10.4773,10.4873,117090.808
2007-02-27 09:50:00,21.0,21.05,20.98,21.05,63968.849951328055,10.4923,10.5173,10.4823,10.5173,63968.85
2007-02-27 09:55:00,21.05,21.05,21.0,21.0,150465.86010290642,10.5173,10.5173,10.4923,10.4923,150465.8601
2007-02-27 10:00:00,21.0,21.06,21.0,21.03,257266.0269781672,10.4923,10.5223,10.4923,10.5073,257266.027
2007-02-27 10:05:00,21.04,21.08,21.03,21.06,160478.37574746212,10.5123,10.5323,10.5073,10.5223,160478.3757
2007-02-27 10:10:00,21.06,21.07,21.03,21.04,74537.61646502573,10.5223,10.5273,10.5073,10.5123,74537.6165
2007-02-27 10:15:00,21.03,21.06,21.0,21.01,117090.80795438743,10.5073,10.5223,10.4923,10.4973,117090.808
2007-02-27 10:20:00,21.01,21.01,20.94,20.95,227228.4800445001,10.4973,10.4973,10.4623,10.4673,227228.48
2007-02-27 10:25:00,20.95,20.97,20.92,20.95,144347.10054234462,10.4673,10.4773,10.4524,10.4673,144347.1005
2007-02-27 10:30:00,20.94,21.06,20.91,20.99,45612.57126964261,10.4623,10.5223,10.4474,10.4873,45612.5713
2007-02-27 10:35:00,20.99,21.0,20.98,20.99,42275.06605479072,10.4873,10.4923,10.4823,10.4873,42275.0661
2007-02-27 10:40:00,20.99,21.03,20.98,21.0,54790.71061048533,10.4873,10.5073,10.4823,10.4923,54790.7106
2007-02-27 10:45:00,21.0,21.02,21.0,21.0,104018.91252955084,10.4923,10.5023,10.4923,10.4923,104018.9125
2007-02-27 10:50:00,21.0,21.0,20.97,20.99,50340.70365734947,10.4923,10.4923,10.4773,10.4873,50340.7037
2007-02-27 10:55:00,20.98,20.99,20.92,20.92,41718.81518564873,10.4823,10.4873,10.4524,10.4524,41718.8152
2007-02-27 11:00:00,20.93,20.94,20.92,20.94,72868.86385759979,10.4574,10.4623,10.4524,10.4623,72868.8639
2007-02-27 11:05:00,20.93,21.06,20.93,20.93,28925.04519538312,10.4574,10.5223,10.4574,10.4574,28925.0452
2007-02-27 11:10:00,20.93,20.94,20.88,20.89,76484.49450702267,10.4574,10.4623,10.4324,10.4374,76484.4945
2007-02-27 11:15:00,20.9,20.93,20.89,20.9,65915.727993325,10.4424,10.4574,10.4374,10.4424,65915.728
2007-02-27 11:20:00,20.9,20.91,20.89,20.91,44500.06953135865,10.4424,10.4474,10.4374,10.4474,44500.0695
2007-02-27 11:25:00,20.91,20.92,20.91,20.92,24475.03824224725,10.4474,10.4524,10.4474,10.4524,24475.0382
2007-02-27 11:30:00,20.92,20.93,20.92,20.93,48671.95104992352,10.4524,10.4574,10.4524,10.4574,48671.951
2007-02-27 11:35:00,20.93,20.97,20.93,20.97,53121.958003059386,10.4574,10.4773,10.4574,10.4773,53121.958
2007-02-27 11:40:00,20.97,21.0,20.97,20.97,39493.8117090808,10.4773,10.4923,10.4773,10.4773,39493.8117
2007-02-27 11:45:00,20.97,20.97,20.92,20.92,41718.81518564873,10.4773,10.4773,10.4524,10.4524,41718.8152
2007-02-27 11:50:00,20.92,20.92,20.9,20.9,35600.05562508692,10.4524,10.4524,10.4424,10.4424,35600.0556
2007-02-27 11:55:00,20.9,20.9,20.86,20.88,42831.316923932696,10.4424,10.4424,10.4224,10.4324,42831.3169
2007-02-27 12:00:00,20.87,20.89,20.85,20.85,52565.7071339174,10.4274,10.4374,10.4174,10.4174,52565.7071
2007-02-27 12:05:00,20.85,20.86,20.82,20.82,157418.99596718122,10.4174,10.4224,10.4024,10.4024,157418.996
2007-02-27 12:10:00,20.83,20.83,20.79,20.81,93172.02058128217,10.4074,10.4074,10.3874,10.3974,93172.0206
2007-02-27 12:15:00,20.81,20.82,20.79,20.81,64525.100820470034,10.3974,10.4024,10.3874,10.3974,64525.1008
2007-02-27 12:20:00,20.81,20.83,20.8,20.82,70643.86038103185,10.3974,10.4074,10.3924,10.4024,70643.8604
2007-02-27 12:25:00,20.82,20.82,20.79,20.81,38659.43540536783,10.4024,10.4024,10.3874,10.3974,38659.4354
2007-02-27 12:30:00,20.8,20.81,20.79,20.8,19468.780419969407,10.3924,10.3974,10.3874,10.3924,19468.7804
2007-02-27 12:35:00,20.8,20.82,20.8,20.81,34487.553886802954,10.3924,10.4024,10.3924,10.3974,34487.5539
2007-02-27 12:40:00,20.81,20.82,20.79,20.79,33931.30301766097,10.3974,10.4024,10.3874,10.3874,33931.303
2007-02-27 12:45:00,20.79,20.81,20.79,20.81,23918.78737310527,10.3874,10.3974,10.3874,10.3974,23918.7874
2007-02-27 12:50:00,20.81,20.85,20.81,20.85,25865.66541510221,10.3974,10.4174,10.3974,10.4174,25865.6654
2007-02-27 12:55:00,20.84,20.86,20.84,20.86,37825.05910165485,10.4124,10.4224,10.4124,10.4224,37825.0591
2007-02-27 13:00:00,20.86,20.89,20.86,20.88,36434.431928799895,10.4224,10.4374,10.4224,10.4324,36434.4319
2007-02-27 13:05:00,20.89,20.89,20.87,20.88,48950.07648449451,10.4374,10.4374,10.4274,10.4324,48950.0765
2007-02-27 13:10:00,20.89,20.89,20.85,20.86,53400.083437630376,10.4374,10.4374,10.4174,10.4224,53400.0834
2007-02-27 13:15:00,20.86,20.89,20.86,20.88,44500.06953135865,10.4224,10.4374,10.4224,10.4324,44500.0695
2007-02-27 13:20:00,20.87,20.9,20.86,20.89,37268.80823251286,10.4274,10.4424,10.4224,10.4374,37268.8082
2007-02-27 13:25:00,20.89,20.9,20.87,20.87,16131.275205117508,10.4374,10.4424,10.4274,10.4274,16131.2752
2007-02-27 13:30:00,20.86,20.87,20.85,20.86,23362.53650396329,10.4224,10.4274,10.4174,10.4224,23362.5365
2007-02-27 13:35:00,20.87,20.88,20.86,20.88,31706.299541093034,10.4274,10.4324,10.4224,10.4324,31706.2995
2007-02-27 13:40:00,20.88,20.88,20.85,20.88,63690.724516757065,10.4324,10.4324,10.4174,10.4324,63690.7245
2007-02-27 13:45:00,20.88,20.93,20.88,20.93,86775.13558614936,10.4324,10.4574,10.4324,10.4574,86775.1356
2007-02-27 13:50:00,20.93,20.93,20.9,20.9,152968.98901404534,10.4574,10.4574,10.4424,10.4424,152968.989
2007-02-27 13:55:00,20.89,20.97,20.89,20.91,94562.64775413711,10.4374,10.4773,10.4374,10.4474,94562.6478
2007-02-27 14:00:00,20.91,20.92,20.89,20.92,70087.60951188987,10.4474,10.4524,10.4374,10.4524,70087.6095
2007-02-27 14:05:00,20.92,20.92,20.85,20.87,105687.66513697678,10.4524,10.4524,10.4174,10.4274,105687.6651
2007-02-27 14:10:00,20.84,20.86,20.83,20.84,97343.90209984704,10.4124,10.4224,10.4074,10.4124,97343.9021
2007-02-27 14:15:00,20.83,20.85,20.81,20.81,60909.47017104715,10.4074,10.4174,10.3974,10.3974,60909.4702
2007-02-27 14:20:00,20.81,20.82,20.8,20.81,78709.49798359061,10.3974,10.4024,10.3924,10.3974,78709.498
2007-02-27 14:25:00,20.81,20.82,20.72,20.73,91503.2679738562,10.3974,10.4024,10.3524,10.3574,91503.268
2007-02-27 14:30:00,20.73,20.75,20.68,20.71,207481.57418995968,10.3574,10.3674,10.3324,10.3474,207481.5742
2007-02-27 14:35:00,20.72,20.74,20.69,20.72,116812.68251981644,10.3524,10.3624,10.3374,10.3524,116812.6825
2007-02-27 14:40:00,20.75,20.76,20.72,20.75,75650.1182033097,10.3674,10.3724,10.3524,10.3674,75650.1182
2007-02-27 14:45:00,20.74,20.76,20.68,20.69,80656.37602558755,10.3624,10.3724,10.3324,10.3374,80656.376
2007-02-27 14:50:00,20.69,20.97,20.6,20.61,99568.90557641497,10.3374,10.4773,10.2925,10.2975,99568.9056
2007-02-27 14:55:00,20.6,20.97,20.56,20.57,146293.97858434156,10.2925,10.4773,10.2725,10.2775,146293.9786
2007-02-27 15:00:00,20.58,20.66,20.3,20.42,205256.57071339176,10.2825,10.3225,10.1426,10.2025,205256.5707
2007-02-27 15:05:00,20.42,20.66,20.38,20.54,63968.849951328055,10.2025,10.3225,10.1826,10.2625,63968.85
2007-02-27 15:10:00,20.54,20.65,20.54,20.61,52843.83256848839,10.2625,10.3175,10.2625,10.2975,52843.8326
2007-02-27 15:15:00,20.61,20.65,20.57,20.62,69531.35864274789,10.2975,10.3175,10.2775,10.3025,69531.3586
2007-02-27 15:20:00,20.62,20.97,20.62,20.76,91225.14253928524,10.3025,10.4773,10.3025,10.3724,91225.1425
2007-02-27 15:25:00,20.75,20.76,20.66,20.66,116812.68251981644,10.3674,10.3724,10.3225,10.3225,116812.6825
2007-02-27 15:30:00,20.66,20.66,20.5,20.55,134890.8357669309,10.3225,10.3225,10.2425,10.2675,134890.8358
2007-02-27 15:35:00,20.56,20.65,20.56,20.63,80656.37602558755,10.2725,10.3175,10.2725,10.3075,80656.376
2007-02-27 15:40:00,20.63,20.63,20.61,20.63,57571.96495619525,10.3075,10.3075,10.2975,10.3075,57571.965
2007-02-27 15:45:00,20.63,20.63,20.62,20.62,9178.13934084272,10.3075,10.3075,10.3025,10.3025,9178.1393
2007-02-27 15:50:00,20.62,20.62,20.61,20.62,20581.28215825337,10.3025,10.3025,10.2975,10.3025,20581.2822
2007-02-27 15:55:00,20.63,20.63,19.78,20.58,9178.13934084272,10.3075,10.3075,9.8828,10.2825,9178.1393
2007-02-28 09:30:00,20.57,20.86,20.57,20.64,149075.23293005145,10.2775,10.4224,10.2775,10.3125,149075.2329
2007-02-28 09:35:00,20.63,20.73,20.54,20.65,60353.21930190516,10.3075,10.3574,10.2625,10.3175,60353.2193
2007-02-28 09:40:00,20.65,20.65,20.53,20.54,58406.34125990822,10.3175,10.3175,10.2575,10.2625,58406.3413
2007-02-28 09:45:00,20.53,20.61,20.51,20.61,112640.80100125156,10.2575,10.2975,10.2475,10.2975,112640.801
2007-02-28 09:50:00,20.62,20.62,20.53,20.56,76206.36907245168,10.3025,10.3025,10.2575,10.2725,76206.3691
2007-02-28 09:55:00,20.62,20.62,20.52,20.57,60353.21930190516,10.3025,10.3025,10.2525,10.2775,60353.2193
2007-02-28 10:00:00,20.57,20.62,20.5,20.51,58128.21582533723,10.2775,10.3025,10.2425,10.2475,58128.2158
2007-02-28 10:05:00,20.51,20.57,20.47,20.53,84272.00667501043,10.2475,10.2775,10.2275,10.2575,84272.0067
2007-02-28 10:10:00,20.53,20.58,20.5,20.57,58128.21582533723,10.2575,10.2825,10.2425,10.2775,58128.2158
2007-02-28 10:15:00,20.57,20.63,20.48,20.56,60631.34473647615,10.2775,10.3075,10.2325,10.2725,60631.3447
2007-02-28 10:20:00,20.6,20.65,20.51,20.62,51453.20539563344,10.2925,10.3175,10.2475,10.3025,51453.2054
2007-02-28 10:25:00,20.63,20.66,20.58,20.63,58128.21582533723,10.3075,10.3225,10.2825,10.3075,58128.2158
2007-02-28 10:30:00,20.67,20.7,20.6,20.63,41996.94062021972,10.3274,10.3424,10.2925,10.3075,41996.9406
2007-02-28 10:35:00,20.67,20.71,20.63,20.66,73703.24016131276,10.3274,10.3474,10.3075,10.3225,73703.2402
2007-02-28 10:40:00,20.67,20.76,20.65,20.75,69531.35864274789,10.3274,10.3724,10.3175,10.3674,69531.3586
2007-02-28 10:45:00,20.76,20.81,20.65,20.73,72868.86385759979,10.3724,10.3974,10.3175,10.3574,72868.8639
2007-02-28 10:50:00,20.73,20.8,20.65,20.67,54234.45974134335,10.3574,10.3924,10.3175,10.3274,54234.4597
2007-02-28 10:55:00,20.75,20.75,20.63,20.66,104853.2888332638,10.3674,10.3674,10.3075,10.3225,104853.2888
2007-02-28 11:00:00,20.75,20.75,20.63,20.69,44221.94409678766,10.3674,10.3674,10.3075,10.3374,44221.9441
2007-02-28 11:05:00,20.69,20.73,20.65,20.67,40884.43888193576,10.3374,10.3574,10.3175,10.3274,40884.4389
2007-02-28 11:10:00,20.68,20.71,20.67,20.7,36434.431928799895,10.3324,10.3474,10.3274,10.3424,36434.4319
2007-02-28 11:15:00,20.69,20.74,20.69,20.72,38937.560839938815,10.3374,10.3624,10.3374,10.3524,38937.5608
2007-02-28 11:20:00,20.72,20.75,20.72,20.74,42553.19148936171,10.3524,10.3674,10.3524,10.3624,42553.1915
2007-02-28 11:25:00,20.74,20.75,20.72,20.75,40884.43888193576,10.3624,10.3674,10.3524,10.3674,40884.4389
2007-02-28 11:30:00,20.74,20.82,20.72,20.81,151578.3618411904,10.3624,10.4024,10.3524,10.3974,151578.3618
2007-02-28 11:35:00,20.81,20.84,20.8,20.84,76484.49450702267,10.3974,10.4124,10.3924,10.4124,76484.4945
2007-02-28 11:40:00,20.84,20.84,20.75,20.79,111806.4246975386,10.4124,10.4124,10.3674,10.3874,111806.4247
2007-02-28 11:45:00,20.79,20.81,20.75,20.75,58962.59212905021,10.3874,10.3974,10.3674,10.3674,58962.5921
2007-02-28 11:50:00,20.74,20.74,20.69,20.7,34209.42845223196,10.3624,10.3624,10.3374,10.3424,34209.4285
2007-02-28 11:55:00,20.7,20.74,20.7,20.71,17800.02781254346,10.3424,10.3624,10.3424,10.3474,17800.0278
2007-02-28 12:00:00,20.71,20.72,20.67,20.68,67862.60603532194,10.3474,10.3524,10.3274,10.3324,67862.606
2007-02-28 12:05:00,20.68,20.71,20.67,20.71,32262.550410235017,10.3324,10.3474,10.3274,10.3474,32262.5504
2007-02-28 12:10:00,20.71,20.72,20.67,20.69,44221.94409678766,10.3474,10.3524,10.3274,10.3374,44221.9441
2007-02-28 12:15:00,20.69,20.69,20.65,20.67,39215.68627450981,10.3374,10.3374,10.3175,10.3274,39215.6863
2007-02-28 12:20:00,20.67,20.73,20.67,20.71,56737.58865248227,10.3274,10.3574,10.3274,10.3474,56737.5887
2007-02-28 12:25:00,20.71,20.72,20.66,20.66,40328.18801279378,10.3474,10.3524,10.3225,10.3225,40328.188
2007-02-28 12:30:00,20.67,20.7,20.67,20.68,221665.97135308027,10.3274,10.3424,10.3274,10.3324,221665.9714
2007-02-28 12:35:00,20.68,20.7,20.67,20.68,36712.557363370885,10.3324,10.3424,10.3274,10.3324,36712.5574
2007-02-28 12:40:00,20.68,20.76,20.68,20.75,39771.93714365179,10.3324,10.3724,10.3324,10.3674,39771.9371
2007-02-28 12:45:00,20.75,20.79,20.75,20.75,33653.17758308998,10.3674,10.3874,10.3674,10.3674,33653.1776
2007-02-28 12:50:00,20.75,20.79,20.75,20.76,45334.44583507162,10.3674,10.3874,10.3674,10.3724,45334.4458
2007-02-28 12:55:00,20.77,20.8,20.77,20.78,35321.93019051592,10.3774,10.3924,10.3774,10.3824,35321.9302
2007-02-28 13:00:00,20.78,20.79,20.75,20.79,36712.557363370885,10.3824,10.3874,10.3674,10.3874,36712.5574
2007-02-28 13:05:00,20.8,20.8,20.77,20.79,53678.208872201365,10.3924,10.3924,10.3774,10.3874,53678.2089
2007-02-28 13:10:00,20.78,20.79,20.75,20.79,57015.71408705327,10.3824,10.3874,10.3674,10.3874,57015.7141
2007-02-28 13:15:00,20.79,20.8,20.77,20.8,37546.93366708386,10.3874,10.3924,10.3774,10.3924,37546.9337
2007-02-28 13:20:00,20.8,20.83,20.78,20.83,43109.442358503686,10.3924,10.4074,10.3824,10.4074,43109.4424
2007-02-28 13:25:00,20.83,20.86,20.82,20.86,56737.58865248227,10.4074,10.4224,10.4024,10.4224,56737.5887
2007-02-28 13:30:00,20.85,20.88,20.84,20.88,53956.33430677236,10.4174,10.4324,10.4124,10.4324,53956.3343
2007-02-28 13:35:00,20.87,20.87,20.83,20.84,47559.44931163955,10.4274,10.4274,10.4074,10.4124,47559.4493
2007-02-28 13:40:00,20.84,20.84,20.79,20.8,51175.079961062445,10.4124,10.4124,10.3874,10.3924,51175.08
2007-02-28 13:45:00,20.81,20.83,20.8,20.8,32818.801279377,10.3974,10.4074,10.3924,10.3924,32818.8013
2007-02-28 13:50:00,20.79,20.84,20.79,20.83,36712.557363370885,10.3874,10.4124,10.3874,10.4074,36712.5574
2007-02-28 13:55:00,20.83,20.84,20.78,20.81,72868.86385759979,10.4074,10.4124,10.3824,10.3974,72868.8639
2007-02-28 14:00:00,20.81,20.86,20.81,20.86,73425.11472674177,10.3974,10.4224,10.3974,10.4224,73425.1147
2007-02-28 14:05:00,20.86,20.86,20.8,20.81,42275.06605479072,10.4224,10.4224,10.3924,10.3974,42275.0661
2007-02-28 14:10:00,20.81,20.81,20.78,20.78,38937.560839938815,10.3974,10.3974,10.3824,10.3824,38937.5608
2007-02-28 14:15:00,20.77,20.78,20.75,20.76,55903.2123487693,10.3774,10.3824,10.3674,10.3724,55903.2123
2007-02-28 14:20:00,20.75,20.79,20.75,20.75,40884.43888193576,10.3674,10.3874,10.3674,10.3674,40884.4389
2007-02-28 14:25:00,20.75,20.78,20.74,20.78,48950.07648449451,10.3674,10.3824,10.3624,10.3824,48950.0765
2007-02-28 14:30:00,20.78,20.8,20.77,20.77,54790.71061048533,10.3824,10.3924,10.3774,10.3774,54790.7106
2007-02-28 14:35:00,20.78,20.8,20.78,20.78,33375.05214851898,10.3824,10.3924,10.3824,10.3824,33375.0521
2007-02-28 14:40:00,20.78,20.8,20.78,20.8,20581.28215825337,10.3824,10.3924,10.3824,10.3924,20581.2822
2007-02-28 14:45:00,20.8,20.84,20.78,20.82,42553.19148936171,10.3924,10.4124,10.3824,10.4024,42553.1915
2007-02-28 14:50:00,20.82,20.82,20.76,20.77,44500.06953135865,10.4024,10.4024,10.3724,10.3774,44500.0695
2007-02-28 14:55:00,20.78,20.81,20.77,20.81,20859.40759282437,10.3824,10.3974,10.3774,10.3974,20859.4076
2007-02-28 15:00:00,20.8,20.81,20.77,20.79,28646.91976081213,10.3924,10.3974,10.3774,10.3874,28646.9198
2007-02-28 15:05:00,20.8,20.84,20.8,20.83,29203.17062995411,10.3924,10.4124,10.3924,10.4074,29203.1706
2007-02-28 15:10:00,20.83,20.89,20.83,20.89,90947.01710471424,10.4074,10.4374,10.4074,10.4374,90947.0171
2007-02-28 15:15:00,20.89,20.94,20.89,20.94,64246.97538589904,10.4374,10.4623,10.4374,10.4623,64246.9754
2007-02-28 15:20:00,20.94,20.94,20.9,20.93,81490.75232930052,10.4623,10.4623,10.4424,10.4574,81490.7523
2007-02-28 15:25:00,20.93,20.94,20.93,20.94,63412.59908218607,10.4574,10.4623,10.4574,10.4623,63412.5991
2007-02-28 15:30:00,20.93,20.93,20.89,20.89,91781.3934084272,10.4574,10.4574,10.4374,10.4374,91781.3934
2007-02-28 15:35:00,20.9,20.96,20.9,20.95,174384.64747601168,10.4424,10.4723,10.4424,10.4673,174384.6475
2007-02-28 15:40:00,20.95,20.95,20.9,20.9,116812.68251981644,10.4673,10.4673,10.4424,10.4424,116812.6825
2007-02-28 15:45:00,20.9,20.93,20.88,20.88,120706.43860381033,10.4424,10.4574,10.4324,10.4324,120706.4386
2007-02-28 15:50:00,20.89,20.91,20.89,20.89,96231.40036156308,10.4374,10.4474,10.4374,10.4374,96231.4004
2007-02-28 15:55:00,20.89,20.9,20.83,20.83,121262.6894729523,10.4374,10.4424,10.4074,10.4074,121262.6895
2007-03-01 09:30:00,20.38,20.62,19.78,19.99,302878.5982478098,10.1826,10.3025,9.8828,9.9877,302878.5982
2007-03-01 09:35:00,20.06,20.78,19.97,20.24,287025.4484772633,10.0227,10.3824,9.9777,10.1126,287025.4485
2007-03-01 09:40:00,20.24,20.33,20.19,20.19,78709.49798359061,10.1126,10.1576,10.0876,10.0876,78709.498
2007-03-01 09:45:00,20.19,20.28,20.1,20.17,143234.59880406063,10.0876,10.1326,10.0427,10.0776,143234.5988
2007-03-01 09:50:00,20.12,20.33,20.11,20.26,191906.5498539841,10.0526,10.1576,10.0477,10.1226,191906.5499
2007-03-01 09:55:00,20.2,20.4,20.19,20.31,90390.76623557226,10.0926,10.1925,10.0876,10.1476,90390.7662
2007-03-01 10:00:00,20.36,20.55,20.29,20.38,127381.44903351412,10.1726,10.2675,10.1376,10.1826,127381.449
2007-03-01 10:05:00,20.51,20.57,20.35,20.48,154915.86705604228,10.2475,10.2775,10.1676,10.2325,154915.8671
2007-03-01 10:10:00,20.49,20.58,20.43,20.56,140731.4698929217,10.2375,10.2825,10.2075,10.2725,140731.4699
2007-03-01 10:15:00,20.58,20.74,20.38,20.74,89278.26449728828,10.2825,10.3624,10.1826,10.3624,89278.2645
2007-03-01 10:20:00,20.72,20.75,20.49,20.66,179947.15616743153,10.3524,10.3674,10.2375,10.3225,179947.1562
2007-03-01 10:25:00,20.66,20.74,20.56,20.7,120984.56403838132,10.3225,10.3624,10.2725,10.3424,120984.564
2007-03-01 10:30:00,20.68,20.73,20.65,20.67,95675.14949242109,10.3324,10.3574,10.3175,10.3274,95675.1495
2007-03-01 10:35:00,20.69,20.7,20.58,20.66,101515.78361841192,10.3374,10.3424,10.2825,10.3225,101515.7836
2007-03-01 10:40:00,20.66,20.71,20.65,20.67,65915.727993325,10.3225,10.3474,10.3175,10.3274,65915.728
2007-03-01 10:45:00,20.66,20.7,20.59,20.61,82603.2540675845,10.3225,10.3424,10.2875,10.2975,82603.2541
2007-03-01 10:50:00,20.67,20.74,20.62,20.66,79821.99972187457,10.3274,10.3624,10.3025,10.3225,79821.9997
2007-03-01 10:55:00,20.74,20.78,20.65,20.74,91225.14253928524,10.3624,10.3824,10.3175,10.3624,91225.1425
2007-03-01 11:00:00,20.71,20.78,20.69,20.75,66750.10429703796,10.3474,10.3824,10.3374,10.3674,66750.1043
2007-03-01 11:05:00,20.69,20.76,20.62,20.69,75650.1182033097,10.3374,10.3724,10.3025,10.3374,75650.1182
2007-03-01 11:10:00,20.63,20.7,20.62,20.7,44778.19496592964,10.3075,10.3424,10.3025,10.3424,44778.195
2007-03-01 11:15:00,20.64,20.71,20.64,20.69,44500.06953135865,10.3125,10.3474,10.3125,10.3374,44500.0695
2007-03-01 11:20:00,20.7,20.74,20.66,20.73,81212.62689472953,10.3424,10.3624,10.3225,10.3574,81212.6269
2007-03-01 11:25:00,20.73,20.74,20.69,20.72,75650.1182033097,10.3574,10.3624,10.3374,10.3524,75650.1182
2007-03-01 11:30:00,20.74,20.77,20.73,20.74,45334.44583507162,10.3624,10.3774,10.3574,10.3624,45334.4458
2007-03-01 11:35:00,20.73,20.75,20.7,20.71,62300.0973439021,10.3574,10.3674,10.3424,10.3474,62300.0973
2007-03-01 11:40:00,20.71,20.73,20.67,20.7,48393.82561535253,10.3474,10.3574,10.3274,10.3424,48393.8256
2007-03-01 11:45:00,20.7,20.74,20.67,20.67,54234.45974134335,10.3424,10.3624,10.3274,10.3274,54234.4597
2007-03-01 11:50:00,20.67,20.7,20.65,20.66,33653.17758308998,10.3274,10.3424,10.3175,10.3225,33653.1776
2007-03-01 11:55:00,20.66,20.74,20.64,20.7,76206.36907245168,10.3225,10.3624,10.3125,10.3424,76206.3691
2007-03-01 12:00:00,20.71,20.73,20.67,20.67,72590.73842302879,10.3474,10.3574,10.3274,10.3274,72590.7384
2007-03-01 12:05:00,20.67,20.67,20.64,20.66,46725.07300792658,10.3274,10.3274,10.3125,10.3225,46725.073
2007-03-01 12:10:00,20.66,20.67,20.65,20.67,51175.079961062445,10.3225,10.3274,10.3175,10.3274,51175.08
2007-03-01 12:15:00,20.67,20.67,20.62,20.62,21971.90933110833,10.3274,10.3274,10.3025,10.3025,21971.9093
2007-03-01 12:20:00,20.62,20.7,20.62,20.68,97900.15296898902,10.3025,10.3424,10.3025,10.3324,97900.153
2007-03-01 12:25:00,20.69,20.69,20.65,20.66,34487.553886802954,10.3374,10.3374,10.3175,10.3225,34487.5539
2007-03-01 12:30:00,20.65,20.68,20.65,20.65,70087.60951188987,10.3175,10.3324,10.3175,10.3175,70087.6095
2007-03-01 12:35:00,20.66,20.67,20.65,20.66,25587.539980531223,10.3225,10.3274,10.3175,10.3225,25587.54
2007-03-01 12:40:00,20.66,20.67,20.66,20.66,18912.529550827425,10.3225,10.3274,10.3225,10.3225,18912.5296
2007-03-01 12:45:00,20.67,20.67,20.66,20.67,28090.668891670142,10.3274,10.3274,10.3225,10.3274,28090.6689
2007-03-01 12:50:00,20.67,20.67,20.64,20.64,20303.156723682383,10.3274,10.3274,10.3125,10.3125,20303.1567
2007-03-01 12:55:00,20.64,20.67,20.64,20.66,20859.40759282437,10.3125,10.3274,10.3125,10.3225,20859.4076
2007-03-01 13:00:00,20.66,20.69,20.66,20.67,56737.58865248227,10.3225,10.3374,10.3225,10.3274,56737.5887
2007-03-01 13:05:00,20.67,20.67,20.65,20.66,23362.53650396329,10.3274,10.3274,10.3175,10.3225,23362.5365
2007-03-01 13:10:00,20.65,20.66,20.65,20.65,15853.149770546515,10.3175,10.3225,10.3175,10.3175,15853.1498
2007-03-01 13:15:00,20.65,20.66,20.61,20.61,70087.60951188987,10.3175,10.3225,10.2975,10.2975,70087.6095
2007-03-01 13:20:00,20.62,20.63,20.61,20.62,40884.43888193576,10.3025,10.3075,10.2975,10.3025,40884.4389
2007-03-01 13:25:00,20.62,20.63,20.61,20.62,8900.01390627173,10.3025,10.3075,10.2975,10.3025,8900.0139
2007-03-01 13:30:00,20.62,20.65,20.61,20.61,36156.3064942289,10.3025,10.3175,10.2975,10.2975,36156.3065
2007-03-01 13:35:00,20.61,20.61,20.56,20.56,50618.82909192046,10.2975,10.2975,10.2725,10.2725,50618.8291
2007-03-01 13:40:00,20.56,20.57,20.54,20.54,42275.06605479072,10.2725,10.2775,10.2625,10.2625,42275.0661
2007-03-01 13:45:00,20.54,20.57,20.54,20.56,60631.34473647615,10.2625,10.2775,10.2625,10.2725,60631.3447
2007-03-01 13:50:00,20.56,20.58,20.56,20.57,50340.70365734947,10.2725,10.2825,10.2725,10.2775,50340.7037
2007-03-01 13:55:00,20.57,20.61,20.57,20.61,51731.33083020442,10.2775,10.2975,10.2775,10.2975,51731.3308
2007-03-01 14:00:00,20.61,20.65,20.59,20.63,68975.10777360591,10.2975,10.3175,10.2875,10.3075,68975.1078
2007-03-01 14:05:00,20.64,20.65,20.6,20.6,78709.49798359061,10.3125,10.3175,10.2925,10.2925,78709.498
2007-03-01 14:10:00,20.6,20.61,20.58,20.59,59518.84299819219,10.2925,10.2975,10.2825,10.2875,59518.843
2007-03-01 14:15:00,20.59,20.61,20.57,20.57,55625.08691419831,10.2875,10.2975,10.2775,10.2775,55625.0869
2007-03-01 14:20:00,20.57,20.58,20.55,20.58,46168.8221387846,10.2775,10.2825,10.2675,10.2825,46168.8221
2007-03-01 14:25:00,20.58,20.61,20.54,20.54,45056.32040050063,10.2825,10.2975,10.2625,10.2625,45056.3204
2007-03-01 14:30:00,20.54,20.6,20.53,20.59,65915.727993325,10.2625,10.2925,10.2575,10.2875,65915.728
2007-03-01 14:35:00,20.59,20.62,20.59,20.59,84272.00667501043,10.2875,10.3025,10.2875,10.2875,84272.0067
2007-03-01 14:40:00,20.6,20.61,20.58,20.59,67584.48060075095,10.2925,10.2975,10.2825,10.2875,67584.4806
2007-03-01 14:45:00,20.59,20.63,20.59,20.62,74537.61646502573,10.2875,10.3075,10.2875,10.3025,74537.6165
2007-03-01 14:50:00,20.63,20.64,20.61,20.63,44500.06953135865,10.3075,10.3125,10.2975,10.3075,44500.0695
2007-03-01 14:55:00,20.63,20.66,20.62,20.64,53121.958003059386,10.3075,10.3225,10.3025,10.3125,53121.958
2007-03-01 15:00:00,20.64,20.65,20.63,20.63,48671.95104992352,10.3125,10.3175,10.3075,10.3075,48671.951
2007-03-01 15:05:00,20.63,20.66,20.61,20.61,59518.84299819219,10.3075,10.3225,10.2975,10.2975,59518.843
2007-03-01 15:10:00,20.61,20.64,20.61,20.63,56181.33778334029,10.2975,10.3125,10.2975,10.3075,56181.3378
2007-03-01 15:15:00,20.63,20.63,20.62,20.63,50340.70365734947,10.3075,10.3075,10.3025,10.3075,50340.7037
2007-03-01 15:20:00,20.63,20.63,20.57,20.57,79543.87428730358,10.3075,10.3075,10.2775,10.2775,79543.8743
2007-03-01 15:25:00,20.57,20.57,20.56,20.57,88722.0136281463,10.2775,10.2775,10.2725,10.2775,88722.0136
2007-03-01 15:30:00,20.57,20.6,20.57,20.57,51453.20539563344,10.2775,10.2925,10.2775,10.2775,51453.2054
2007-03-01 15:35:00,20.57,20.58,20.57,20.58,33375.05214851898,10.2775,10.2825,10.2775,10.2825,33375.0521
2007-03-01 15:40:00,20.58,20.58,20.55,20.57,76484.49450702267,10.2825,10.2825,10.2675,10.2775,76484.4945
2007-03-01 15:45:00,20.57,20.57,20.53,20.53,107078.29230983174,10.2775,10.2775,10.2575,10.2575,107078.2923
2007-03-01 15:50:00,20.53,20.55,20.52,20.52,86218.88471700737,10.2575,10.2675,10.2525,10.2525,86218.8847
2007-03-01 15:55:00,20.53,20.53,20.5,20.53,165484.63356973996,10.2575,10.2575,10.2425,10.2575,165484.6336
2007-03-02 09:30:00,20.54,20.55,20.37,20.43,140731.4698929217,10.2625,10.2675,10.1776,10.2075,140731.4699
2007-03-02 09:35:00,20.43,20.46,20.34,20.4,58406.34125990822,10.2075,10.2225,10.1626,10.1925,58406.3413
2007-03-02 09:40:00,20.4,20.5,20.4,20.47,47281.32387706856,10.1925,10.2425,10.1925,10.2275,47281.3239
2007-03-02 09:45:00,20.47,20.5,20.46,20.46,36156.3064942289,10.2275,10.2425,10.2225,10.2225,36156.3065
2007-03-02 09:50:00,20.46,20.49,20.42,20.47,29759.421499096094,10.2225,10.2375,10.2025,10.2275,29759.4215
2007-03-02 09:55:00,20.46,20.47,20.41,20.44,29203.17062995411,10.2225,10.2275,10.1975,10.2125,29203.1706
2007-03-02 10:00:00,20.44,20.47,20.39,20.47,42553.19148936171,10.2125,10.2275,10.1875,10.2275,42553.1915
2007-03-02 10:05:00,20.47,20.49,20.45,20.48,25309.41454596023,10.2275,10.2375,10.2175,10.2325,25309.4145
2007-03-02 10:10:00,20.48,20.51,20.48,20.49,17800.02781254346,10.2325,10.2475,10.2325,10.2375,17800.0278
2007-03-02 10:15:00,20.48,20.51,20.48,20.5,17243.776943401477,10.2325,10.2475,10.2325,10.2425,17243.7769
2007-03-02 10:20:00,20.51,20.51,20.47,20.51,19190.65498539841,10.2475,10.2475,10.2275,10.2475,19190.655
2007-03-02 10:25:00,20.51,20.51,20.47,20.47,14184.397163120568,10.2475,10.2475,10.2275,10.2275,14184.3972
2007-03-02 10:30:00,20.47,20.5,20.47,20.5,13350.020859407594,10.2275,10.2425,10.2275,10.2425,13350.0209
2007-03-02 10:35:00,20.5,20.51,20.48,20.51,26978.16715338618,10.2425,10.2475,10.2325,10.2475,26978.1672
2007-03-02 10:40:00,20.5,20.53,20.49,20.53,49506.327353636494,10.2425,10.2575,10.2375,10.2575,49506.3274
2007-03-02 10:45:00,20.52,20.55,20.5,20.53,24475.03824224725,10.2525,10.2675,10.2425,10.2575,24475.0382
2007-03-02 10:50:00,20.54,20.54,20.52,20.54,19746.9058545404,10.2625,10.2625,10.2525,10.2625,19746.9059
2007-03-02 10:55:00,20.54,20.56,20.53,20.55,40328.18801279378,10.2625,10.2725,10.2575,10.2675,40328.188
2007-03-02 11:00:00,20.56,20.56,20.53,20.55,30037.546933667087,10.2725,10.2725,10.2575,10.2675,30037.5469
2007-03-02 11:05:00,20.55,20.57,20.55,20.56,27534.418022528163,10.2675,10.2775,10.2675,10.2725,27534.418
2007-03-02 11:10:00,20.55,20.57,20.54,20.56,11681.268251981644,10.2675,10.2775,10.2625,10.2725,11681.2683
2007-03-02 11:15:00,20.56,20.58,20.55,20.57,21693.78389653734,10.2725,10.2825,10.2675,10.2775,21693.7839
2007-03-02 11:20:00,20.57,20.57,20.55,20.56,18912.529550827425,10.2775,10.2775,10.2675,10.2725,18912.5296
2007-03-02 11:25:00,20.56,20.57,20.56,20.56,20303.156723682383,10.2725,10.2775,10.2725,10.2725,20303.1567
2007-03-02 11:30:00,20.55,20.55,20.53,20.53,24196.912807676264,10.2675,10.2675,10.2575,10.2575,24196.9128
2007-03-02 11:35:00,20.53,20.55,20.53,20.54,22250.034765679324,10.2575,10.2675,10.2575,10.2625,22250.0348
2007-03-02 11:40:00,20.55,20.55,20.54,20.55,31706.299541093034,10.2675,10.2675,10.2625,10.2675,31706.2995
2007-03-02 11:45:00,20.55,20.57,20.54,20.57,41440.68975107774,10.2675,10.2775,10.2625,10.2775,41440.6898
2007-03-02 11:50:00,20.56,20.56,20.53,20.53,24196.912807676264,10.2725,10.2725,10.2575,10.2575,24196.9128
2007-03-02 11:55:00,20.53,20.54,20.53,20.54,33375.05214851898,10.2575,10.2625,10.2575,10.2625,33375.0521
2007-03-02 12:00:00,20.54,20.54,20.53,20.54,22806.285634821303,10.2625,10.2625,10.2575,10.2625,22806.2856
2007-03-02 12:05:00,20.54,20.56,20.54,20.54,25587.539980531223,10.2625,10.2725,10.2625,10.2625,25587.54
2007-03-02 12:10:00,20.54,20.54,20.53,20.53,17800.02781254346,10.2625,10.2625,10.2575,10.2575,17800.0278
2007-03-02 12:15:00,20.53,20.54,20.51,20.51,190515.9226811292,10.2575,10.2625,10.2475,10.2475,190515.9227
2007-03-02 12:20:00,20.51,20.52,20.5,20.52,47003.19844249757,10.2475,10.2525,10.2425,10.2525,47003.1984
2007-03-02 12:25:00,20.52,20.52,20.49,20.49,27812.54345709916,10.2525,10.2525,10.2375,10.2375,27812.5435
2007-03-02 12:30:00,20.49,20.49,20.44,20.46,75650.1182033097,10.2375,10.2375,10.2125,10.2225,75650.1182
2007-03-02 12:35:00,20.47,20.48,20.46,20.48,32262.550410235017,10.2275,10.2325,10.2225,10.2325,32262.5504
2007-03-02 12:40:00,20.48,20.49,20.4,20.41,50896.95452649145,10.2325,10.2375,10.1925,10.1975,50896.9545
2007-03-02 12:45:00,20.41,20.46,20.41,20.42,55903.2123487693,10.1975,10.2225,10.1975,10.2025,55903.2123
2007-03-02 12:50:00,20.42,20.46,20.41,20.45,20025.03128911139,10.2025,10.2225,10.1975,10.2175,20025.0313
2007-03-02 12:55:00,20.45,20.45,20.44,20.45,20303.156723682383,10.2175,10.2175,10.2125,10.2175,20303.1567
2007-03-02 13:00:00,20.45,20.48,20.44,20.48,37825.05910165485,10.2175,10.2325,10.2125,10.2325,37825.0591
2007-03-02 13:05:00,20.47,20.48,20.45,20.46,57571.96495619525,10.2275,10.2325,10.2175,10.2225,57571.965
2007-03-02 13:10:00,20.46,20.47,20.44,20.47,20303.156723682383,10.2225,10.2275,10.2125,10.2275,20303.1567
2007-03-02 13:15:00,20.47,20.48,20.47,20.47,25031.28911138924,10.2275,10.2325,10.2275,10.2275,25031.2891
2007-03-02 13:20:00,20.47,20.47,20.44,20.45,40606.313447364766,10.2275,10.2275,10.2125,10.2175,40606.3134
2007-03-02 13:25:00,20.45,20.47,20.38,20.4,57850.09039076624,10.2175,10.2275,10.1826,10.1925,57850.0904
2007-03-02 13:30:00,20.4,20.4,20.35,20.39,73703.24016131276,10.1925,10.1925,10.1676,10.1875,73703.2402
2007-03-02 13:35:00,20.4,20.44,20.38,20.41,21971.90933110833,10.1925,10.2125,10.1826,10.1975,21971.9093
2007-03-02 13:40:00,20.41,20.44,20.38,20.43,25031.28911138924,10.1975,10.2125,10.1826,10.2075,25031.2891
2007-03-02 13:45:00,20.43,20.45,20.4,20.45,34209.42845223196,10.2075,10.2175,10.1925,10.2175,34209.4285
2007-03-02 13:50:00,20.44,20.44,20.42,20.43,25309.41454596023,10.2125,10.2125,10.2025,10.2075,25309.4145
2007-03-02 13:55:00,20.43,20.45,20.42,20.43,39771.93714365179,10.2075,10.2175,10.2025,10.2075,39771.9371
2007-03-02 14:00:00,20.44,20.44,20.42,20.42,31150.04867195105,10.2125,10.2125,10.2025,10.2025,31150.0487
2007-03-02 14:05:00,20.43,20.43,20.41,20.42,48115.70018078154,10.2075,10.2075,10.1975,10.2025,48115.7002
2007-03-02 14:10:00,20.41,20.43,20.41,20.42,58962.59212905021,10.1975,10.2075,10.1975,10.2025,58962.5921
2007-03-02 14:15:00,20.42,20.43,20.37,20.42,58128.21582533723,10.2025,10.2075,10.1776,10.2025,58128.2158
2007-03-02 14:20:00,20.41,20.41,20.38,20.39,38659.43540536783,10.1975,10.1975,10.1826,10.1875,38659.4354
2007-03-02 14:25:00,20.39,20.4,20.38,20.39,27534.418022528163,10.1875,10.1925,10.1826,10.1875,27534.418
2007-03-02 14:30:00,20.39,20.42,20.39,20.4,25587.539980531223,10.1875,10.2025,10.1875,10.1925,25587.54
2007-03-02 14:35:00,20.39,20.42,20.38,20.42,26978.16715338618,10.1875,10.2025,10.1826,10.2025,26978.1672
2007-03-02 14:40:00,20.42,20.44,20.42,20.43,40328.18801279378,10.2025,10.2125,10.2025,10.2075,40328.188
2007-03-02 14:45:00,20.43,20.43,20.4,20.4,17800.02781254346,10.2075,10.2075,10.1925,10.1925,17800.0278
2007-03-02 14:50:00,20.4,20.42,20.38,20.42,50340.70365734947,10.1925,10.2025,10.1826,10.2025,50340.7037
2007-03-02 14:55:00,20.42,20.42,20.38,20.4,28925.04519538312,10.2025,10.2025,10.1826,10.1925,28925.0452
2007-03-02 15:00:00,20.4,20.42,20.39,20.4,24475.03824224725,10.1925,10.2025,10.1875,10.1925,24475.0382
2007-03-02 15:05:00,20.4,20.42,20.39,20.42,34765.679321373944,10.1925,10.2025,10.1875,10.2025,34765.6793
2007-03-02 15:10:00,20.42,20.44,20.41,20.44,24475.03824224725,10.2025,10.2125,10.1975,10.2125,24475.0382
2007-03-02 15:15:00,20.43,20.47,20.43,20.44,32540.67584480601,10.2075,10.2275,10.2075,10.2125,32540.6758
2007-03-02 15:20:00,20.44,20.45,20.43,20.45,31428.174106522045,10.2125,10.2175,10.2075,10.2175,31428.1741
2007-03-02 15:25:00,20.45,20.45,20.43,20.43,44221.94409678766,10.2175,10.2175,10.2075,10.2075,44221.9441
2007-03-02 15:30:00,20.44,20.44,20.42,20.42,45612.57126964261,10.2125,10.2125,10.2025,10.2025,45612.5713
2007-03-02 15:35:00,20.42,20.43,20.42,20.43,21137.53302739536,10.2025,10.2075,10.2025,10.2075,21137.533
2007-03-02 15:40:00,20.43,20.44,20.38,20.38,48671.95104992352,10.2075,10.2125,10.1826,10.1826,48671.951
2007-03-02 15:45:00,20.38,20.38,20.36,20.38,60909.47017104715,10.1826,10.1826,10.1726,10.1826,60909.4702
2007-03-02 15:50:00,20.38,20.38,20.33,20.34,53678.208872201365,10.1826,10.1826,10.1576,10.1626,53678.2089
2007-03-02 15:55:00,20.34,20.34,20.3,20.32,125434.5709915172,10.1626,10.1626,10.1426,10.1526,125434.571
2007-03-05 09:30:00,20.25,20.28,20.18,20.18,76762.61994159367,10.1176,10.1326,10.0826,10.0826,76762.6199
2007-03-05 09:35:00,20.19,20.29,20.18,20.27,52009.45626477542,10.0876,10.1376,10.0826,10.1276,52009.4563
2007-03-05 09:40:00,20.28,20.3,20.22,20.23,38937.560839938815,10.1326,10.1426,10.1026,10.1076,38937.5608
2007-03-05 09:45:00,20.24,20.24,20.16,20.22,64525.100820470034,10.1126,10.1126,10.0726,10.1026,64525.1008
2007-03-05 09:50:00,20.22,20.25,20.2,20.25,33653.17758308998,10.1026,10.1176,10.0926,10.1176,33653.1776
2007-03-05 09:55:00,20.26,20.31,20.24,20.31,23362.53650396329,10.1226,10.1476,10.1126,10.1476,23362.5365
2007-03-05 10:00:00,20.31,20.31,20.25,20.29,47281.32387706856,10.1476,10.1476,10.1176,10.1376,47281.3239
2007-03-05 10:05:00,20.28,20.34,20.27,20.33,67584.48060075095,10.1326,10.1626,10.1276,10.1576,67584.4806
2007-03-05 10:10:00,20.34,20.48,20.33,20.46,93450.14601585316,10.1626,10.2325,10.1576,10.2225,93450.146
2007-03-05 10:15:00,20.43,20.43,20.36,20.37,47837.57474621054,10.2075,10.2075,10.1726,10.1776,47837.5747
2007-03-05 10:20:00,20.36,20.4,20.32,20.33,67028.22973160897,10.1726,10.1925,10.1526,10.1576,67028.2297
2007-03-05 10:25:00,20.33,20.33,20.31,20.32,23918.78737310527,10.1576,10.1576,10.1476,10.1526,23918.7874
2007-03-05 10:30:00,20.33,20.33,20.26,20.26,33096.92671394799,10.1576,10.1576,10.1226,10.1226,33096.9267
2007-03-05 10:35:00,20.26,20.26,20.23,20.24,29759.421499096094,10.1226,10.1226,10.1076,10.1126,29759.4215
2007-03-05 10:40:00,20.23,20.27,20.2,20.24,45334.44583507162,10.1076,10.1276,10.0926,10.1126,45334.4458
2007-03-05 10:45:00,20.23,20.24,20.2,20.22,29481.296064525104,10.1076,10.1126,10.0926,10.1026,29481.2961
2007-03-05 10:50:00,20.22,20.25,20.21,20.23,16687.52607425949,10.1026,10.1176,10.0976,10.1076,16687.5261
2007-03-05 10:55:00,20.23,20.28,20.23,20.26,27812.54345709916,10.1076,10.1326,10.1076,10.1226,27812.5435
2007-03-05 11:00:00,20.26,20.3,20.25,20.29,26421.916284244195,10.1226,10.1426,10.1176,10.1376,26421.9163
2007-03-05 11:05:00,20.29,20.34,20.27,20.33,29759.421499096094,10.1376,10.1626,10.1276,10.1576,29759.4215
2007-03-05 11:10:00,20.33,20.33,20.31,20.32,10290.641079126686,10.1576,10.1576,10.1476,10.1526,10290.6411
2007-03-05 11:15:00,20.33,20.34,20.29,20.34,31150.04867195105,10.1576,10.1626,10.1376,10.1626,31150.0487
2007-03-05 11:20:00,20.34,20.34,20.3,20.3,54234.45974134335,10.1626,10.1626,10.1426,10.1426,54234.4597
2007-03-05 11:25:00,20.29,20.3,20.24,20.26,53121.958003059386,10.1376,10.1426,10.1126,10.1226,53121.958
2007-03-05 11:30:00,20.26,20.29,20.25,20.27,23362.53650396329,10.1226,10.1376,10.1176,10.1276,23362.5365
2007-03-05 11:35:00,20.26,20.26,20.23,20.26,16131.275205117508,10.1226,10.1226,10.1076,10.1226,16131.2752
2007-03-05 11:40:00,20.26,20.26,20.2,20.2,17243.776943401477,10.1226,10.1226,10.0926,10.0926,17243.7769
2007-03-05 11:45:00,20.2,20.22,20.19,20.22,16131.275205117508,10.0926,10.1026,10.0876,10.1026,16131.2752
2007-03-05 11:50:00,20.22,20.24,20.21,20.23,15575.024335975526,10.1026,10.1126,10.0976,10.1076,15575.0243
2007-03-05 11:55:00,20.22,20.23,20.19,20.19,33931.30301766097,10.1026,10.1076,10.0876,10.0876,33931.303
2007-03-05 12:00:00,20.19,20.19,20.16,20.17,18912.529550827425,10.0876,10.0876,10.0726,10.0776,18912.5296
2007-03-05 12:05:00,20.16,20.19,20.15,20.19,25865.66541510221,10.0726,10.0876,10.0676,10.0876,25865.6654
2007-03-05 12:10:00,20.17,20.19,20.16,20.19,30315.67236823808,10.0776,10.0876,10.0726,10.0876,30315.6724
2007-03-05 12:15:00,20.19,20.2,20.15,20.16,8900.01390627173,10.0876,10.0926,10.0676,10.0726,8900.0139
2007-03-05 12:20:00,20.17,20.19,20.17,20.19,9178.13934084272,10.0776,10.0876,10.0776,10.0876,9178.1393
2007-03-05 12:25:00,20.2,20.2,20.16,20.16,12515.64455569462,10.0926,10.0926,10.0726,10.0726,12515.6446
2007-03-05 12:30:00,20.16,20.16,20.14,20.14,13350.020859407594,10.0726,10.0726,10.0626,10.0626,13350.0209
2007-03-05 12:35:00,20.14,20.16,20.13,20.16,15018.773466833543,10.0626,10.0726,10.0576,10.0726,15018.7735
2007-03-05 12:40:00,20.16,20.16,20.15,20.16,44778.19496592964,10.0726,10.0726,10.0676,10.0726,44778.195
2007-03-05 12:45:00,20.16,20.16,20.14,20.14,38659.43540536783,10.0726,10.0726,10.0626,10.0626,38659.4354
2007-03-05 12:50:00,20.15,20.15,20.11,20.11,84550.13210958143,10.0676,10.0676,10.0477,10.0477,84550.1321
2007-03-05 12:55:00,20.11,20.11,20.07,20.07,54512.58517591434,10.0477,10.0477,10.0277,10.0277,54512.5852
2007-03-05 13:00:00,20.08,20.08,20.07,20.07,47837.57474621054,10.0327,10.0327,10.0277,10.0277,47837.5747
2007-03-05 13:05:00,20.07,20.08,20.05,20.07,41440.68975107774,10.0277,10.0327,10.0177,10.0277,41440.6898
2007-03-05 13:10:00,20.07,20.1,20.07,20.08,37825.05910165485,10.0277,10.0427,10.0277,10.0327,37825.0591
2007-03-05 13:15:00,20.08,20.1,20.06,20.06,53956.33430677236,10.0327,10.0427,10.0227,10.0227,53956.3343
2007-03-05 13:20:00,20.06,20.06,20.05,20.06,25309.41454596023,10.0227,10.0227,10.0177,10.0227,25309.4145
2007-03-05 13:25:00,20.06,20.06,20.02,20.04,63968.849951328055,10.0227,10.0227,10.0027,10.0127,63968.85
2007-03-05 13:30:00,20.04,20.07,20.02,20.07,60353.21930190516,10.0127,10.0277,10.0027,10.0277,60353.2193
2007-03-05 13:35:00,20.06,20.08,20.05,20.08,71200.11125017384,10.0227,10.0327,10.0177,10.0327,71200.1113
2007-03-05 13:40:00,20.07,20.09,20.06,20.08,65081.35168961202,10.0277,10.0377,10.0227,10.0327,65081.3517
2007-03-05 13:45:00,20.1,20.13,20.09,20.12,44500.06953135865,10.0427,10.0576,10.0377,10.0526,44500.0695
2007-03-05 13:50:00,20.12,20.13,20.11,20.11,25309.41454596023,10.0526,10.0576,10.0477,10.0477,25309.4145
2007-03-05 13:55:00,20.11,20.12,20.11,20.11,19468.780419969407,10.0477,10.0526,10.0477,10.0477,19468.7804
2007-03-05 14:00:00,20.12,20.13,20.1,20.11,54234.45974134335,10.0526,10.0576,10.0427,10.0477,54234.4597
2007-03-05 14:05:00,20.12,20.13,20.12,20.12,21415.658461966348,10.0526,10.0576,10.0526,10.0526,21415.6585
2007-03-05 14:10:00,20.12,20.12,20.08,20.08,18634.40411625643,10.0526,10.0526,10.0327,10.0327,18634.4041
2007-03-05 14:15:00,20.08,20.1,20.07,20.07,32818.801279377,10.0327,10.0427,10.0277,10.0277,32818.8013
2007-03-05 14:20:00,20.06,20.08,20.04,20.06,100125.15644555696,10.0227,10.0327,10.0127,10.0227,100125.1564
2007-03-05 14:25:00,20.06,20.06,20.03,20.04,50618.82909192046,10.0227,10.0227,10.0077,10.0127,50618.8291
2007-03-05 14:30:00,20.04,20.04,20.03,20.03,31984.424975664027,10.0127,10.0127,10.0077,10.0077,31984.425
2007-03-05 14:35:00,20.03,20.05,20.03,20.04,71756.36211931582,10.0077,10.0177,10.0077,10.0127,71756.3621
2007-03-05 14:40:00,20.03,20.04,20.03,20.03,55903.2123487693,10.0077,10.0127,10.0077,10.0077,55903.2123
2007-03-05 14:45:00,20.03,20.06,20.02,20.05,89556.38993185927,10.0077,10.0227,10.0027,10.0177,89556.3899
2007-03-05 14:50:00,20.06,20.06,20.03,20.04,40884.43888193576,10.0227,10.0227,10.0077,10.0127,40884.4389
2007-03-05 14:55:00,20.04,20.06,20.04,20.04,42831.316923932696,10.0127,10.0227,10.0127,10.0127,42831.3169
2007-03-05 15:00:00,20.04,20.05,20.01,20.01,71200.11125017384,10.0127,10.0177,9.9977,9.9977,71200.1113
2007-03-05 15:05:00,20.02,20.02,19.97,19.98,66193.85342789599,10.0027,10.0027,9.9777,9.9827,66193.8534
2007-03-05 15:10:00,19.98,19.98,19.94,19.96,71200.11125017384,9.9827,9.9827,9.9627,9.9727,71200.1113
2007-03-05 15:15:00,19.96,19.97,19.95,19.96,95118.8986232791,9.9727,9.9777,9.9677,9.9727,95118.8986
2007-03-05 15:20:00,19.96,19.99,19.96,19.98,142678.34793491865,9.9727,9.9877,9.9727,9.9827,142678.3479
2007-03-05 15:25:00,19.98,20.01,19.98,20.01,77040.74537616466,9.9827,9.9977,9.9827,9.9977,77040.7454
2007-03-05 15:30:00,20.01,20.03,20.01,20.02,104297.03796412185,9.9977,10.0077,9.9977,10.0027,104297.038
2007-03-05 15:35:00,20.02,20.03,19.99,19.99,80934.50146015854,10.0027,10.0077,9.9877,9.9877,80934.5015
2007-03-05 15:40:00,19.99,19.99,19.96,19.97,63690.724516757065,9.9877,9.9877,9.9727,9.9777,63690.7245
2007-03-05 15:45:00,19.97,19.98,19.96,19.97,130162.70337922404,9.9777,9.9827,9.9727,9.9777,130162.7034
2007-03-05 15:50:00,19.97,19.99,19.95,19.96,247253.51133361147,9.9777,9.9877,9.9677,9.9727,247253.5113
2007-03-05 15:55:00,19.96,19.96,19.9,19.91,189959.6718119872,9.9727,9.9727,9.9427,9.9477,189959.6718
2007-03-06 09:30:00,20.3,20.33,20.05,20.26,191628.4244194132,10.1426,10.1576,10.0177,10.1226,191628.4244
2007-03-06 09:35:00,20.25,20.3,20.19,20.19,134056.45946321794,10.1176,10.1426,10.0876,10.0876,134056.4595
2007-03-06 09:40:00,20.19,20.28,20.18,20.22,75928.24363788069,10.0876,10.1326,10.0826,10.1026,75928.2436
2007-03-06 09:45:00,20.21,20.22,20.19,20.21,36434.431928799895,10.0976,10.1026,10.0876,10.0976,36434.4319
2007-03-06 09:50:00,20.2,20.21,20.15,20.17,68696.9823390349,10.0926,10.0976,10.0676,10.0776,68696.9823
2007-03-06 09:55:00,20.17,20.2,20.17,20.19,15575.024335975526,10.0776,10.0926,10.0776,10.0876,15575.0243
2007-03-06 10:00:00,20.19,20.2,20.15,20.15,52009.45626477542,10.0876,10.0926,10.0676,10.0676,52009.4563
2007-03-06 10:05:00,20.14,20.19,20.13,20.16,75928.24363788069,10.0626,10.0876,10.0576,10.0726,75928.2436
2007-03-06 10:10:00,20.16,20.19,20.15,20.18,35321.93019051592,10.0726,10.0876,10.0676,10.0826,35321.9302
2007-03-06 10:15:00,20.18,20.19,20.14,20.17,23640.66193853428,10.0826,10.0876,10.0626,10.0776,23640.6619
2007-03-06 10:20:00,20.17,20.17,20.16,20.17,50062.57822277848,10.0776,10.0776,10.0726,10.0776,50062.5782
2007-03-06 10:25:00,20.17,20.19,20.17,20.17,35043.80475594493,10.0776,10.0876,10.0776,10.0776,35043.8048
2007-03-06 10:30:00,20.17,20.17,20.13,20.14,24753.163676818247,10.0776,10.0776,10.0576,10.0626,24753.1637
2007-03-06 10:35:00,20.15,20.17,20.14,20.16,33096.92671394799,10.0676,10.0776,10.0626,10.0726,33096.9267
2007-03-06 10:40:00,20.16,20.17,20.13,20.15,32540.67584480601,10.0726,10.0776,10.0576,10.0676,32540.6758
2007-03-06 10:45:00,20.15,20.15,20.1,20.12,42275.06605479072,10.0676,10.0676,10.0427,10.0526,42275.0661
2007-03-06 10:50:00,20.12,20.15,20.12,20.14,43665.69322764567,10.0526,10.0676,10.0526,10.0626,43665.6932
2007-03-06 10:55:00,20.15,20.15,20.1,20.11,42831.316923932696,10.0676,10.0676,10.0427,10.0477,42831.3169
2007-03-06 11:00:00,20.11,20.13,20.1,20.13,21137.53302739536,10.0477,10.0576,10.0427,10.0576,21137.533
2007-03-06 11:05:00,20.14,20.17,20.13,20.17,39493.8117090808,10.0626,10.0776,10.0576,10.0776,39493.8117
2007-03-06 11:10:00,20.17,20.18,20.16,20.18,43665.69322764567,10.0776,10.0826,10.0726,10.0826,43665.6932
2007-03-06 11:15:00,20.18,20.21,20.18,20.21,33653.17758308998,10.0826,10.0976,10.0826,10.0976,33653.1776
2007-03-06 11:20:00,20.2,20.24,20.2,20.24,43665.69322764567,10.0926,10.1126,10.0926,10.1126,43665.6932
2007-03-06 11:25:00,20.24,20.26,20.23,20.26,58684.46669447921,10.1126,10.1226,10.1076,10.1226,58684.4667
2007-03-06 11:30:00,20.26,20.28,20.26,20.26,59518.84299819219,10.1226,10.1326,10.1226,10.1226,59518.843
2007-03-06 11:35:00,20.26,20.28,20.25,20.28,61465.72104018913,10.1226,10.1326,10.1176,10.1326,61465.721
2007-03-06 11:40:00,20.28,20.34,20.28,20.34,106522.04144068976,10.1326,10.1626,10.1326,10.1626,106522.0414
2007-03-06 11:45:00,20.33,20.34,20.33,20.33,68418.85690446392,10.1576,10.1626,10.1576,10.1576,68418.8569
2007-03-06 11:50:00,20.33,20.34,20.29,20.29,44778.19496592964,10.1576,10.1626,10.1376,10.1376,44778.195
2007-03-06 11:55:00,20.29,20.31,20.29,20.31,47837.57474621054,10.1376,10.1476,10.1376,10.1476,47837.5747
2007-03-06 12:00:00,20.31,20.35,20.31,20.34,64246.97538589904,10.1476,10.1676,10.1476,10.1626,64246.9754
2007-03-06 12:05:00,20.35,20.35,20.34,20.35,52009.45626477542,10.1676,10.1676,10.1626,10.1676,52009.4563
2007-03-06 12:10:00,20.35,20.35,20.32,20.32,90668.89167014325,10.1676,10.1676,10.1526,10.1526,90668.8917
2007-03-06 12:15:00,20.33,20.34,20.31,20.31,33653.17758308998,10.1576,10.1626,10.1476,10.1476,33653.1776
2007-03-06 12:20:00,20.32,20.32,20.3,20.31,21971.90933110833,10.1526,10.1526,10.1426,10.1476,21971.9093
2007-03-06 12:25:00,20.31,20.33,20.31,20.32,22250.034765679324,10.1476,10.1576,10.1476,10.1526,22250.0348
2007-03-06 12:30:00,20.32,20.35,20.32,20.35,28925.04519538312,10.1526,10.1676,10.1526,10.1676,28925.0452
2007-03-06 12:35:00,20.35,20.35,20.32,20.32,23640.66193853428,10.1676,10.1676,10.1526,10.1526,23640.6619
2007-03-06 12:40:00,20.33,20.34,20.32,20.33,28646.91976081213,10.1576,10.1626,10.1526,10.1576,28646.9198
2007-03-06 12:45:00,20.33,20.38,20.33,20.38,34209.42845223196,10.1576,10.1826,10.1576,10.1826,34209.4285
2007-03-06 12:50:00,20.38,20.38,20.36,20.38,42275.06605479072,10.1826,10.1826,10.1726,10.1826,42275.0661
2007-03-06 12:55:00,20.37,20.42,20.36,20.4,73703.24016131276,10.1776,10.2025,10.1726,10.1925,73703.2402
2007-03-06 13:00:00,20.4,20.41,20.39,20.4,55625.08691419831,10.1925,10.1975,10.1875,10.1925,55625.0869
2007-03-06 13:05:00,20.39,20.41,20.39,20.41,51175.079961062445,10.1875,10.1975,10.1875,10.1975,51175.08
2007-03-06 13:10:00,20.42,20.42,20.4,20.4,63968.849951328055,10.2025,10.2025,10.1925,10.1925,63968.85
2007-03-06 13:15:00,20.4,20.4,20.39,20.4,38381.30997079684,10.1925,10.1925,10.1875,10.1925,38381.31
2007-03-06 13:20:00,20.39,20.41,20.39,20.4,92337.6442775692,10.1875,10.1975,10.1875,10.1925,92337.6443
2007-03-06 13:25:00,20.41,20.44,20.4,20.43,65637.602558754,10.1975,10.2125,10.1925,10.2075,65637.6026
2007-03-06 13:30:00,20.44,20.46,20.42,20.45,112084.5501321096,10.2125,10.2225,10.2025,10.2175,112084.5501
2007-03-06 13:35:00,20.44,20.45,20.42,20.44,98178.27840356002,10.2125,10.2175,10.2025,10.2125,98178.2784
2007-03-06 13:40:00,20.43,20.45,20.42,20.45,72312.6129884578,10.2075,10.2175,10.2025,10.2175,72312.613
2007-03-06 13:45:00,20.46,20.48,20.44,20.45,113197.05187039357,10.2225,10.2325,10.2125,10.2175,113197.0519
2007-03-06 13:50:00,20.45,20.48,20.44,20.48,94006.39688499512,10.2175,10.2325,10.2125,10.2325,94006.3969
2007-03-06 13:55:00,20.48,20.5,20.48,20.5,140175.21902377973,10.2325,10.2425,10.2325,10.2425,140175.219
2007-03-06 14:00:00,20.49,20.52,20.48,20.51,120706.43860381033,10.2375,10.2525,10.2325,10.2475,120706.4386
2007-03-06 14:05:00,20.51,20.52,20.47,20.48,108747.04491725768,10.2475,10.2525,10.2275,10.2325,108747.0449
2007-03-06 14:10:00,20.48,20.5,20.47,20.48,133222.08315950495,10.2325,10.2425,10.2275,10.2325,133222.0832
2007-03-06 14:15:00,20.48,20.48,20.47,20.48,62578.22277847309,10.2325,10.2325,10.2275,10.2325,62578.2228
2007-03-06 14:20:00,20.48,20.5,20.48,20.5,82047.0031984425,10.2325,10.2425,10.2325,10.2425,82047.0032
2007-03-06 14:25:00,20.5,20.51,20.49,20.51,40884.43888193576,10.2425,10.2475,10.2375,10.2475,40884.4389
2007-03-06 14:30:00,20.51,20.52,20.51,20.51,58684.46669447921,10.2475,10.2525,10.2475,10.2475,58684.4667
2007-03-06 14:35:00,20.51,20.53,20.51,20.53,78709.49798359061,10.2475,10.2575,10.2475,10.2575,78709.498
2007-03-06 14:40:00,20.53,20.54,20.51,20.52,100125.15644555696,10.2575,10.2625,10.2475,10.2525,100125.1564
2007-03-06 14:45:00,20.52,20.52,20.51,20.52,59796.968432763184,10.2525,10.2525,10.2475,10.2525,59796.9684
2007-03-06 14:50:00,20.51,20.53,20.51,20.52,58684.46669447921,10.2475,10.2575,10.2475,10.2525,58684.4667
2007-03-06 14:55:00,20.52,20.52,20.51,20.52,66750.10429703796,10.2525,10.2525,10.2475,10.2525,66750.1043
2007-03-06 15:00:00,20.52,20.53,20.51,20.52,96509.52579613408,10.2525,10.2575,10.2475,10.2525,96509.5258
2007-03-06 15:05:00,20.52,20.53,20.51,20.52,85662.63384786539,10.2525,10.2575,10.2475,10.2525,85662.6338
2007-03-06 15:10:00,20.52,20.52,20.51,20.52,113197.05187039357,10.2525,10.2525,10.2475,10.2525,113197.0519
2007-03-06 15:15:00,20.52,20.52,20.5,20.51,93728.27145042414,10.2525,10.2525,10.2425,10.2475,93728.2715
2007-03-06 15:20:00,20.51,20.53,20.51,20.52,85384.5084132944,10.2475,10.2575,10.2475,10.2525,85384.5084
2007-03-06 15:25:00,20.52,20.53,20.51,20.52,127103.32359894313,10.2525,10.2575,10.2475,10.2525,127103.3236
2007-03-06 15:30:00,20.52,20.52,20.5,20.5,119037.68599638436,10.2525,10.2525,10.2425,10.2425,119037.686
2007-03-06 15:35:00,20.5,20.5,20.47,20.48,75650.1182033097,10.2425,10.2425,10.2275,10.2325,75650.1182
2007-03-06 15:40:00,20.48,20.49,20.47,20.49,104575.16339869282,10.2325,10.2375,10.2275,10.2375,104575.1634
2007-03-06 15:45:00,20.48,20.49,20.45,20.45,102350.15992212488,10.2325,10.2375,10.2175,10.2175,102350.1599
2007-03-06 15:50:00,20.44,20.45,20.42,20.43,130440.82881379504,10.2125,10.2175,10.2025,10.2075,130440.8288
2007-03-06 15:55:00,20.43,20.46,20.43,20.45,117647.05882352944,10.2075,10.2225,10.2075,10.2175,117647.0588
2007-03-07 09:30:00,20.31,20.34,20.22,20.27,122931.44208037826,10.2009,10.216,10.1557,10.1808,122931.4421
2007-03-07 09:35:00,20.27,20.31,20.26,20.29,69531.35864274789,10.1808,10.2009,10.1758,10.1909,69531.3586
2007-03-07 09:40:00,20.29,20.32,20.29,20.31,81768.87776387151,10.1909,10.206,10.1909,10.2009,81768.8778
2007-03-07 09:45:00,20.31,20.36,20.29,20.31,68696.9823390349,10.2009,10.226,10.1909,10.2009,68696.9823
2007-03-07 09:50:00,20.32,20.35,20.31,20.34,38381.30997079684,10.206,10.221,10.2009,10.216,38381.31
2007-03-07 09:55:00,20.34,20.36,20.33,20.35,60631.34473647615,10.216,10.226,10.211,10.221,60631.3447
2007-03-07 10:00:00,20.35,20.36,20.34,20.35,80378.25059101655,10.221,10.226,10.216,10.221,80378.2506
2007-03-07 10:05:00,20.35,20.36,20.33,20.36,83159.50493672647,10.221,10.226,10.211,10.226,83159.5049
2007-03-07 10:10:00,20.36,20.37,20.35,20.36,82603.2540675845,10.226,10.2311,10.221,10.226,82603.2541
2007-03-07 10:15:00,20.36,20.38,20.35,20.35,86497.01015157838,10.226,10.2361,10.221,10.221,86497.0102
2007-03-07 10:20:00,20.35,20.38,20.35,20.37,40884.43888193576,10.221,10.2361,10.221,10.2311,40884.4389
2007-03-07 10:25:00,20.36,20.38,20.35,20.36,41440.68975107774,10.226,10.2361,10.221,10.226,41440.6898
2007-03-07 10:30:00,20.36,20.36,20.33,20.34,68418.85690446392,10.226,10.226,10.211,10.216,68418.8569
2007-03-07 10:35:00,20.33,20.34,20.33,20.33,32540.67584480601,10.211,10.216,10.211,10.211,32540.6758
2007-03-07 10:40:00,20.34,20.34,20.32,20.32,28368.79432624113,10.216,10.216,10.206,10.206,28368.7943
2007-03-07 10:45:00,20.32,20.35,20.3,20.3,58684.46669447921,10.206,10.221,10.1959,10.1959,58684.4667
2007-03-07 10:50:00,20.31,20.32,20.3,20.31,34765.679321373944,10.2009,10.206,10.1959,10.2009,34765.6793
2007-03-07 10:55:00,20.31,20.32,20.29,20.29,50896.95452649145,10.2009,10.206,10.1909,10.1909,50896.9545
2007-03-07 11:00:00,20.3,20.3,20.28,20.28,60353.21930190516,10.1959,10.1959,10.1859,10.1859,60353.2193
2007-03-07 11:05:00,20.27,20.28,20.26,20.27,53121.958003059386,10.1808,10.1859,10.1758,10.1808,53121.958
2007-03-07 11:10:00,20.27,20.3,20.26,20.3,53400.083437630376,10.1808,10.1959,10.1758,10.1959,53400.0834
2007-03-07 11:15:00,20.29,20.3,20.26,20.26,27256.29258795717,10.1909,10.1959,10.1758,10.1758,27256.2926
2007-03-07 11:20:00,20.27,20.29,20.26,20.28,22250.034765679324,10.1808,10.1909,10.1758,10.1859,22250.0348
2007-03-07 11:25:00,20.28,20.3,20.28,20.3,37825.05910165485,10.1859,10.1959,10.1859,10.1959,37825.0591
2007-03-07 11:30:00,20.3,20.33,20.29,20.32,112362.67556668058,10.1959,10.211,10.1909,10.206,112362.6756
2007-03-07 11:35:00,20.32,20.33,20.31,20.31,109859.54665554166,10.206,10.211,10.2009,10.2009,109859.5467
2007-03-07 11:40:00,20.31,20.36,20.31,20.36,82325.12863301349,10.2009,10.226,10.2009,10.226,82325.1286
2007-03-07 11:45:00,20.35,20.39,20.35,20.38,152690.86357947436,10.221,10.2411,10.221,10.2361,152690.8636
2007-03-07 11:50:00,20.38,20.41,20.36,20.39,125434.5709915172,10.2361,10.2512,10.226,10.2411,125434.571
2007-03-07 11:55:00,20.39,20.42,20.38,20.41,61743.846474760125,10.2411,10.2562,10.2361,10.2512,61743.8465
2007-03-07 12:00:00,20.41,20.41,20.38,20.39,59796.968432763184,10.2512,10.2512,10.2361,10.2411,59796.9684
2007-03-07 12:05:00,20.39,20.4,20.38,20.4,88443.88819357532,10.2411,10.2461,10.2361,10.2461,88443.8882
2007-03-07 12:10:00,20.4,20.41,20.4,20.41,42275.06605479072,10.2461,10.2512,10.2461,10.2512,42275.0661
2007-03-07 12:15:00,20.41,20.41,20.39,20.4,45612.57126964261,10.2512,10.2512,10.2411,10.2461,45612.5713
2007-03-07 12:20:00,20.4,20.4,20.39,20.4,39493.8117090808,10.2461,10.2461,10.2411,10.2461,39493.8117
2007-03-07 12:25:00,20.39,20.42,20.37,20.42,155472.11792518428,10.2411,10.2562,10.2311,10.2562,155472.1179
2007-03-07 12:30:00,20.42,20.43,20.42,20.43,35321.93019051592,10.2562,10.2612,10.2562,10.2612,35321.9302
2007-03-07 12:35:00,20.43,20.43,20.41,20.42,76762.61994159367,10.2612,10.2612,10.2512,10.2562,76762.6199
2007-03-07 12:40:00,20.42,20.42,20.41,20.42,20025.03128911139,10.2562,10.2562,10.2512,10.2562,20025.0313
2007-03-07 12:45:00,20.42,20.42,20.42,20.42,75928.24363788069,10.2562,10.2562,10.2562,10.2562,75928.2436
2007-03-07 12:50:00,20.43,20.43,20.42,20.42,29481.296064525104,10.2612,10.2612,10.2562,10.2562,29481.2961
2007-03-07 12:55:00,20.42,20.42,20.4,20.4,76484.49450702267,10.2562,10.2562,10.2461,10.2461,76484.4945
2007-03-07 13:00:00,20.4,20.4,20.38,20.38,35043.80475594493,10.2461,10.2461,10.2361,10.2361,35043.8048
2007-03-07 13:05:00,20.38,20.41,20.38,20.41,61465.72104018913,10.2361,10.2512,10.2361,10.2512,61465.721
2007-03-07 13:10:00,20.42,20.43,20.41,20.42,62300.0973439021,10.2562,10.2612,10.2512,10.2562,62300.0973
2007-03-07 13:15:00,20.42,20.43,20.4,20.43,42553.19148936171,10.2562,10.2612,10.2461,10.2612,42553.1915
2007-03-07 13:20:00,20.44,20.49,20.43,20.49,75371.99276873871,10.2662,10.2913,10.2612,10.2913,75371.9928
2007-03-07 13:25:00,20.48,20.5,20.48,20.49,48393.82561535253,10.2863,10.2964,10.2863,10.2913,48393.8256
2007-03-07 13:30:00,20.49,20.49,20.48,20.48,43665.69322764567,10.2913,10.2913,10.2863,10.2863,43665.6932
2007-03-07 13:35:00,20.49,20.52,20.49,20.52,165484.63356973996,10.2913,10.3064,10.2913,10.3064,165484.6336
2007-03-07 13:40:00,20.52,20.52,20.5,20.51,28090.668891670142,10.3064,10.3064,10.2964,10.3014,28090.6689
2007-03-07 13:45:00,20.52,20.53,20.51,20.52,45612.57126964261,10.3064,10.3114,10.3014,10.3064,45612.5713
2007-03-07 13:50:00,20.53,20.53,20.51,20.53,95397.0240578501,10.3114,10.3114,10.3014,10.3114,95397.0241
2007-03-07 13:55:00,20.53,20.53,20.53,20.53,36990.682797941874,10.3114,10.3114,10.3114,10.3114,36990.6828
2007-03-07 14:00:00,20.53,20.55,20.53,20.53,121262.6894729523,10.3114,10.3215,10.3114,10.3114,121262.6895
2007-03-07 14:05:00,20.53,20.56,20.52,20.52,97065.77666527603,10.3114,10.3265,10.3064,10.3064,97065.7767
2007-03-07 14:10:00,20.52,20.52,20.49,20.51,127659.57446808512,10.3064,10.3064,10.2913,10.3014,127659.5745
2007-03-07 14:15:00,20.51,20.56,20.51,20.56,75928.24363788069,10.3014,10.3265,10.3014,10.3265,75928.2436
2007-03-07 14:20:00,20.56,20.57,20.54,20.54,85106.38297872341,10.3265,10.3315,10.3165,10.3165,85106.383
2007-03-07 14:25:00,20.54,20.56,20.54,20.55,97065.77666527603,10.3165,10.3265,10.3165,10.3215,97065.7767
2007-03-07 14:30:00,20.55,20.59,20.54,20.58,97343.90209984704,10.3215,10.3416,10.3165,10.3365,97343.9021
2007-03-07 14:35:00,20.58,20.6,20.57,20.58,75650.1182033097,10.3365,10.3466,10.3315,10.3365,75650.1182
2007-03-07 14:40:00,20.58,20.59,20.57,20.58,72312.6129884578,10.3365,10.3416,10.3315,10.3365,72312.613
2007-03-07 14:45:00,20.58,20.59,20.57,20.58,49506.327353636494,10.3365,10.3416,10.3315,10.3365,49506.3274
2007-03-07 14:50:00,20.58,20.6,20.58,20.58,48393.82561535253,10.3365,10.3466,10.3365,10.3365,48393.8256
2007-03-07 14:55:00,20.58,20.59,20.56,20.58,78431.37254901961,10.3365,10.3416,10.3265,10.3365,78431.3725
2007-03-07 15:00:00,20.58,20.6,20.58,20.59,55903.2123487693,10.3365,10.3466,10.3365,10.3416,55903.2123
2007-03-07 15:05:00,20.59,20.62,20.59,20.61,76484.49450702267,10.3416,10.3566,10.3416,10.3516,76484.4945
2007-03-07 15:10:00,20.61,20.61,20.61,20.61,143790.84967320264,10.3516,10.3516,10.3516,10.3516,143790.8497
2007-03-07 15:15:00,20.61,20.65,20.61,20.61,135447.08663607287,10.3516,10.3717,10.3516,10.3516,135447.0866
2007-03-07 15:20:00,20.61,20.62,20.6,20.6,207481.57418995968,10.3516,10.3566,10.3466,10.3466,207481.5742
2007-03-07 15:25:00,20.6,20.62,20.6,20.62,172715.89486858575,10.3466,10.3566,10.3466,10.3566,172715.8949
2007-03-07 15:30:00,20.62,20.64,20.62,20.63,108747.04491725768,10.3566,10.3667,10.3566,10.3617,108747.0449
2007-03-07 15:35:00,20.63,20.63,20.61,20.62,105131.4142678348,10.3617,10.3617,10.3516,10.3566,105131.4143
2007-03-07 15:40:00,20.62,20.62,20.6,20.6,63690.724516757065,10.3566,10.3566,10.3466,10.3466,63690.7245
2007-03-07 15:45:00,20.6,20.6,20.55,20.55,101793.9090529829,10.3466,10.3466,10.3215,10.3215,101793.9091
2007-03-07 15:50:00,20.55,20.61,20.54,20.54,338200.52843832574,10.3215,10.3516,10.3165,10.3165,338200.5284
2007-03-07 15:55:00,20.53,20.55,20.51,20.52,171881.51856487276,10.3114,10.3215,10.3014,10.3064,171881.5186
2007-03-08 09:30:00,20.62,20.67,20.6,20.66,92893.89514671118,10.3566,10.3817,10.3466,10.3767,92893.8951
2007-03-08 09:35:00,20.67,20.67,20.61,20.66,41440.68975107774,10.3817,10.3817,10.3516,10.3767,41440.6898
2007-03-08 09:40:00,20.65,20.72,20.64,20.65,55903.2123487693,10.3717,10.4069,10.3667,10.3717,55903.2123
2007-03-08 09:45:00,20.65,20.65,20.6,20.61,94562.64775413711,10.3717,10.3717,10.3466,10.3516,94562.6478
2007-03-08 09:50:00,20.61,20.63,20.6,20.61,31984.424975664027,10.3516,10.3617,10.3466,10.3516,31984.425
2007-03-08 09:55:00,20.61,20.62,20.61,20.61,83993.88124043944,10.3516,10.3566,10.3516,10.3516,83993.8812
2007-03-08 10:00:00,20.61,20.65,20.61,20.64,51453.20539563344,10.3516,10.3717,10.3516,10.3667,51453.2054
2007-03-08 10:05:00,20.63,20.66,20.63,20.65,28368.79432624113,10.3617,10.3767,10.3617,10.3717,28368.7943
2007-03-08 10:10:00,20.65,20.66,20.64,20.64,24753.163676818247,10.3717,10.3767,10.3667,10.3667,24753.1637
2007-03-08 10:15:00,20.64,20.71,20.64,20.7,71200.11125017384,10.3667,10.4018,10.3667,10.3968,71200.1113
2007-03-08 10:20:00,20.71,20.73,20.69,20.69,35321.93019051592,10.4018,10.4119,10.3918,10.3918,35321.9302
2007-03-08 10:25:00,20.7,20.71,20.69,20.71,44778.19496592964,10.3968,10.4018,10.3918,10.4018,44778.195
2007-03-08 10:30:00,20.71,20.73,20.68,20.68,95397.0240578501,10.4018,10.4119,10.3868,10.3868,95397.0241
2007-03-08 10:35:00,20.7,20.7,20.67,20.68,45612.57126964261,10.3968,10.3968,10.3817,10.3868,45612.5713
2007-03-08 10:40:00,20.68,20.68,20.66,20.66,35043.80475594493,10.3868,10.3868,10.3767,10.3767,35043.8048
2007-03-08 10:45:00,20.66,20.67,20.65,20.66,41996.94062021972,10.3767,10.3817,10.3717,10.3767,41996.9406
2007-03-08 10:50:00,20.66,20.67,20.66,20.67,40050.06257822278,10.3767,10.3817,10.3767,10.3817,40050.0626
2007-03-08 10:55:00,20.67,20.69,20.67,20.68,63134.47364761508,10.3817,10.3918,10.3817,10.3868,63134.4736
2007-03-08 11:00:00,20.68,20.69,20.67,20.68,38381.30997079684,10.3868,10.3918,10.3817,10.3868,38381.31
2007-03-08 11:05:00,20.68,20.68,20.66,20.67,32540.67584480601,10.3868,10.3868,10.3767,10.3817,32540.6758
2007-03-08 11:10:00,20.66,20.68,20.66,20.67,25587.539980531223,10.3767,10.3868,10.3767,10.3817,25587.54
2007-03-08 11:15:00,20.67,20.69,20.67,20.68,36712.557363370885,10.3817,10.3918,10.3817,10.3868,36712.5574
2007-03-08 11:20:00,20.68,20.68,20.66,20.68,37825.05910165485,10.3868,10.3868,10.3767,10.3868,37825.0591
2007-03-08 11:25:00,20.68,20.68,20.66,20.67,37546.93366708386,10.3868,10.3868,10.3767,10.3817,37546.9337
2007-03-08 11:30:00,20.67,20.69,20.67,20.68,40328.18801279378,10.3817,10.3918,10.3817,10.3868,40328.188
2007-03-08 11:35:00,20.68,20.71,20.68,20.7,65359.47712418301,10.3868,10.4018,10.3868,10.3968,65359.4771
2007-03-08 11:40:00,20.7,20.75,20.7,20.75,55346.96147962732,10.3968,10.4219,10.3968,10.4219,55346.9615
2007-03-08 11:45:00,20.74,20.76,20.73,20.75,58406.34125990822,10.4169,10.4269,10.4119,10.4219,58406.3413
2007-03-08 11:50:00,20.74,20.76,20.73,20.74,149909.60923376444,10.4169,10.4269,10.4119,10.4169,149909.6092
2007-03-08 11:55:00,20.75,20.79,20.73,20.78,149909.60923376444,10.4219,10.442,10.4119,10.437,149909.6092
2007-03-08 12:00:00,20.78,20.78,20.75,20.76,30037.546933667087,10.437,10.437,10.4219,10.4269,30037.5469
2007-03-08 12:05:00,20.76,20.79,20.76,20.78,80656.37602558755,10.4269,10.442,10.4269,10.437,80656.376
2007-03-08 12:10:00,20.78,20.79,20.75,20.76,80100.12515644556,10.437,10.442,10.4219,10.4269,80100.1252
2007-03-08 12:15:00,20.77,20.78,20.75,20.77,41996.94062021972,10.432,10.437,10.4219,10.432,41996.9406
2007-03-08 12:20:00,20.77,20.8,20.77,20.79,18912.529550827425,10.432,10.447,10.432,10.442,18912.5296
2007-03-08 12:25:00,20.79,20.8,20.78,20.79,28646.91976081213,10.442,10.447,10.437,10.442,28646.9198
2007-03-08 12:30:00,20.78,20.8,20.78,20.79,13906.271728549576,10.437,10.447,10.437,10.442,13906.2717
2007-03-08 12:35:00,20.78,20.79,20.77,20.79,24475.03824224725,10.437,10.442,10.432,10.442,24475.0382
2007-03-08 12:40:00,20.79,20.79,20.78,20.79,13906.271728549576,10.442,10.442,10.437,10.442,13906.2717
2007-03-08 12:45:00,20.79,20.79,20.77,20.79,28090.668891670142,10.442,10.442,10.432,10.442,28090.6689
2007-03-08 12:50:00,20.79,20.8,20.77,20.77,111528.2992629676,10.442,10.447,10.432,10.432,111528.2993
2007-03-08 12:55:00,20.79,20.8,20.78,20.8,92337.6442775692,10.442,10.447,10.437,10.447,92337.6443
2007-03-08 13:00:00,20.8,20.81,20.79,20.8,122653.31664580728,10.447,10.4521,10.442,10.447,122653.3166
2007-03-08 13:05:00,20.8,20.81,20.79,20.79,22806.285634821303,10.447,10.4521,10.442,10.442,22806.2856
2007-03-08 13:10:00,20.79,20.8,20.78,20.8,27534.418022528163,10.442,10.447,10.437,10.447,27534.418
2007-03-08 13:15:00,20.8,20.81,20.76,20.76,23362.53650396329,10.447,10.4521,10.4269,10.4269,23362.5365
2007-03-08 13:20:00,20.76,20.79,20.76,20.79,15018.773466833543,10.4269,10.442,10.4269,10.442,15018.7735
2007-03-08 13:25:00,20.79,20.79,20.77,20.79,11959.393686552636,10.442,10.442,10.432,10.442,11959.3937
2007-03-08 13:30:00,20.79,20.79,20.76,20.76,20025.03128911139,10.442,10.442,10.4269,10.4269,20025.0313
2007-03-08 13:35:00,20.76,20.78,20.76,20.78,18912.529550827425,10.4269,10.437,10.4269,10.437,18912.5296
2007-03-08 13:40:00,20.77,20.81,20.77,20.8,28368.79432624113,10.432,10.4521,10.432,10.447,28368.7943
2007-03-08 13:45:00,20.8,20.84,20.8,20.84,35321.93019051592,10.447,10.4671,10.447,10.4671,35321.9302
2007-03-08 13:50:00,20.83,20.85,20.83,20.84,39215.68627450981,10.4621,10.4722,10.4621,10.4671,39215.6863
2007-03-08 13:55:00,20.84,20.85,20.83,20.83,54512.58517591434,10.4671,10.4722,10.4621,10.4621,54512.5852
2007-03-08 14:00:00,20.83,20.84,20.78,20.79,70921.98581560285,10.4621,10.4671,10.437,10.442,70921.9858
2007-03-08 14:05:00,20.79,20.8,20.78,20.78,39215.68627450981,10.442,10.447,10.437,10.437,39215.6863
2007-03-08 14:10:00,20.78,20.8,20.75,20.76,62021.97190933112,10.437,10.447,10.4219,10.4269,62021.9719
2007-03-08 14:15:00,20.75,20.77,20.72,20.76,55346.96147962732,10.4219,10.432,10.4069,10.4269,55346.9615
2007-03-08 14:20:00,20.76,20.77,20.74,20.75,42553.19148936171,10.4269,10.432,10.4169,10.4219,42553.1915
2007-03-08 14:25:00,20.75,20.77,20.75,20.76,68418.85690446392,10.4219,10.432,10.4219,10.4269,68418.8569
2007-03-08 14:30:00,20.75,20.77,20.72,20.73,70921.98581560285,10.4219,10.432,10.4069,10.4119,70921.9858
2007-03-08 14:35:00,20.73,20.73,20.68,20.68,123209.56751494925,10.4119,10.4119,10.3868,10.3868,123209.5675
2007-03-08 14:40:00,20.68,20.74,20.68,20.72,113753.30273953556,10.3868,10.4169,10.3868,10.4069,113753.3027
2007-03-08 14:45:00,20.72,20.75,20.72,20.74,96787.65123070506,10.4069,10.4219,10.4069,10.4169,96787.6512
2007-03-08 14:50:00,20.74,20.74,20.71,20.72,39215.68627450981,10.4169,10.4169,10.4018,10.4069,39215.6863
2007-03-08 14:55:00,20.72,20.75,20.72,20.73,48671.95104992352,10.4069,10.4219,10.4069,10.4119,48671.951
2007-03-08 15:00:00,20.74,20.76,20.74,20.75,58128.21582533723,10.4169,10.4269,10.4169,10.4219,58128.2158
2007-03-08 15:05:00,20.74,20.75,20.72,20.73,41718.81518564873,10.4169,10.4219,10.4069,10.4119,41718.8152
2007-03-08 15:10:00,20.74,20.76,20.72,20.73,47281.32387706856,10.4169,10.4269,10.4069,10.4119,47281.3239
2007-03-08 15:15:00,20.73,20.76,20.73,20.74,45334.44583507162,10.4119,10.4269,10.4119,10.4169,45334.4458
2007-03-08 15:20:00,20.74,20.75,20.73,20.75,70921.98581560285,10.4169,10.4219,10.4119,10.4219,70921.9858
2007-03-08 15:25:00,20.75,20.75,20.74,20.75,65359.47712418301,10.4219,10.4219,10.4169,10.4219,65359.4771
2007-03-08 15:30:00,20.75,20.78,20.75,20.77,70087.60951188987,10.4219,10.437,10.4219,10.432,70087.6095
2007-03-08 15:35:00,20.77,20.78,20.75,20.76,66471.97886246697,10.432,10.437,10.4219,10.4269,66471.9789
2007-03-08 15:40:00,20.76,20.8,20.76,20.79,107634.54317897372,10.4269,10.447,10.4269,10.442,107634.5432
2007-03-08 15:45:00,20.79,20.79,20.75,20.75,91781.3934084272,10.442,10.442,10.4219,10.4219,91781.3934
2007-03-08 15:50:00,20.76,20.76,20.7,20.72,82047.0031984425,10.4269,10.4269,10.3968,10.4069,82047.0032
2007-03-08 15:55:00,20.71,20.72,20.7,20.72,89000.1390627173,10.4018,10.4069,10.3968,10.4069,89000.1391
2007-03-09 09:30:00,20.82,20.85,20.79,20.81,91225.14253928524,10.4571,10.4722,10.442,10.4521,91225.1425
2007-03-09 09:35:00,20.81,20.81,20.79,20.8,58406.34125990822,10.4521,10.4521,10.442,10.447,58406.3413
2007-03-09 09:40:00,20.8,20.82,20.8,20.81,32818.801279377,10.447,10.4571,10.447,10.4521,32818.8013
2007-03-09 09:45:00,20.81,20.81,20.78,20.78,51175.079961062445,10.4521,10.4521,10.437,10.437,51175.08
2007-03-09 09:50:00,20.78,20.78,20.73,20.73,48393.82561535253,10.437,10.437,10.4119,10.4119,48393.8256
2007-03-09 09:55:00,20.73,20.74,20.72,20.72,35043.80475594493,10.4119,10.4169,10.4069,10.4069,35043.8048
2007-03-09 10:00:00,20.71,20.71,20.65,20.67,33096.92671394799,10.4018,10.4018,10.3717,10.3817,33096.9267
2007-03-09 10:05:00,20.67,20.68,20.66,20.66,38381.30997079684,10.3817,10.3868,10.3767,10.3767,38381.31
2007-03-09 10:10:00,20.66,20.72,20.66,20.72,45334.44583507162,10.3767,10.4069,10.3767,10.4069,45334.4458
2007-03-09 10:15:00,20.72,20.75,20.7,20.72,94006.39688499512,10.4069,10.4219,10.3968,10.4069,94006.3969
2007-03-09 10:20:00,20.72,20.74,20.72,20.74,29203.17062995411,10.4069,10.4169,10.4069,10.4169,29203.1706
2007-03-09 10:25:00,20.73,20.76,20.73,20.76,22250.034765679324,10.4119,10.4269,10.4119,10.4269,22250.0348
2007-03-09 10:30:00,20.76,20.77,20.76,20.76,19190.65498539841,10.4269,10.432,10.4269,10.4269,19190.655
2007-03-09 10:35:00,20.76,20.77,20.75,20.76,15575.024335975526,10.4269,10.432,10.4219,10.4269,15575.0243
2007-03-09 10:40:00,20.76,20.77,20.76,20.76,23084.4110693923,10.4269,10.432,10.4269,10.4269,23084.4111
2007-03-09 10:45:00,20.76,20.77,20.76,20.77,16131.275205117508,10.4269,10.432,10.4269,10.432,16131.2752
2007-03-09 10:50:00,20.76,20.8,20.76,20.8,38103.18453622584,10.4269,10.447,10.4269,10.447,38103.1845
2007-03-09 10:55:00,20.79,20.8,20.79,20.8,12237.519121123629,10.442,10.447,10.442,10.447,12237.5191
2007-03-09 11:00:00,20.79,20.8,20.78,20.79,21971.90933110833,10.442,10.447,10.437,10.442,21971.9093
2007-03-09 11:05:00,20.79,20.79,20.77,20.78,16965.651508830484,10.442,10.442,10.432,10.437,16965.6515
2007-03-09 11:10:00,20.78,20.79,20.76,20.77,27812.54345709916,10.437,10.442,10.4269,10.432,27812.5435
2007-03-09 11:15:00,20.77,20.79,20.76,20.78,18634.40411625643,10.432,10.442,10.4269,10.437,18634.4041
2007-03-09 11:20:00,20.77,20.78,20.76,20.77,16965.651508830484,10.432,10.437,10.4269,10.432,16965.6515
2007-03-09 11:25:00,20.77,20.78,20.77,20.77,16131.275205117508,10.432,10.437,10.432,10.432,16131.2752
2007-03-09 11:30:00,20.77,20.78,20.77,20.77,23640.66193853428,10.432,10.437,10.432,10.432,23640.6619
2007-03-09 11:35:00,20.78,20.8,20.77,20.8,29759.421499096094,10.437,10.447,10.432,10.447,29759.4215
2007-03-09 11:40:00,20.8,20.8,20.77,20.78,17521.902377972467,10.447,10.447,10.432,10.437,17521.9024
2007-03-09 11:45:00,20.77,20.79,20.77,20.79,16687.52607425949,10.432,10.442,10.432,10.442,16687.5261
2007-03-09 11:50:00,20.78,20.79,20.74,20.75,19746.9058545404,10.437,10.442,10.4169,10.4219,19746.9059
2007-03-09 11:55:00,20.75,20.75,20.73,20.74,23918.78737310527,10.4219,10.4219,10.4119,10.4169,23918.7874
2007-03-09 12:00:00,20.74,20.76,20.74,20.75,13071.895424836604,10.4169,10.4269,10.4169,10.4219,13071.8954
2007-03-09 12:05:00,20.75,20.76,20.75,20.75,11403.142817410651,10.4219,10.4269,10.4219,10.4219,11403.1428
2007-03-09 12:10:00,20.76,20.76,20.76,20.76,12793.769990265611,10.4269,10.4269,10.4269,10.4269,12793.77
2007-03-09 12:15:00,20.76,20.76,20.75,20.76,15853.149770546515,10.4269,10.4269,10.4219,10.4269,15853.1498
2007-03-09 12:20:00,20.76,20.78,20.76,20.78,11959.393686552636,10.4269,10.437,10.4269,10.437,11959.3937
2007-03-09 12:25:00,20.78,20.8,20.78,20.79,27256.29258795717,10.437,10.447,10.437,10.442,27256.2926
2007-03-09 12:30:00,20.79,20.79,20.77,20.77,103184.53622583786,10.442,10.442,10.432,10.432,103184.5362
2007-03-09 12:35:00,20.77,20.77,20.75,20.75,42831.316923932696,10.432,10.432,10.4219,10.4219,42831.3169
2007-03-09 12:40:00,20.75,20.75,20.72,20.72,25309.41454596023,10.4219,10.4219,10.4069,10.4069,25309.4145
2007-03-09 12:45:00,20.72,20.75,20.71,20.74,28925.04519538312,10.4069,10.4219,10.4018,10.4169,28925.0452
2007-03-09 12:50:00,20.73,20.73,20.72,20.73,14462.52259769156,10.4119,10.4119,10.4069,10.4119,14462.5226
2007-03-09 12:55:00,20.73,20.73,20.72,20.72,16131.275205117508,10.4119,10.4119,10.4069,10.4069,16131.2752
2007-03-09 13:00:00,20.72,20.75,20.72,20.74,26978.16715338618,10.4069,10.4219,10.4069,10.4169,26978.1672
2007-03-09 13:05:00,20.74,20.74,20.73,20.74,7787.512167987763,10.4169,10.4169,10.4119,10.4169,7787.5122
2007-03-09 13:10:00,20.74,20.74,20.73,20.74,25865.66541510221,10.4169,10.4169,10.4119,10.4169,25865.6654
2007-03-09 13:15:00,20.74,20.74,20.72,20.73,25865.66541510221,10.4169,10.4169,10.4069,10.4119,25865.6654
2007-03-09 13:20:00,20.73,20.74,20.73,20.74,14462.52259769156,10.4119,10.4169,10.4119,10.4169,14462.5226
2007-03-09 13:25:00,20.74,20.75,20.73,20.75,11959.393686552636,10.4169,10.4219,10.4119,10.4219,11959.3937
2007-03-09 13:30:00,20.75,20.77,20.73,20.74,14740.648032262552,10.4219,10.432,10.4119,10.4169,14740.648
2007-03-09 13:35:00,20.74,20.75,20.73,20.74,21415.658461966348,10.4169,10.4219,10.4119,10.4169,21415.6585
2007-03-09 13:40:00,20.74,20.76,20.73,20.74,15575.024335975526,10.4169,10.4269,10.4119,10.4169,15575.0243
2007-03-09 13:45:00,20.73,20.73,20.72,20.73,19746.9058545404,10.4119,10.4119,10.4069,10.4119,19746.9059
2007-03-09 13:50:00,20.73,20.73,20.71,20.72,36712.557363370885,10.4119,10.4119,10.4018,10.4069,36712.5574
2007-03-09 13:55:00,20.71,20.72,20.7,20.7,27812.54345709916,10.4018,10.4069,10.3968,10.3968,27812.5435
2007-03-09 14:00:00,20.71,20.71,20.68,20.7,31706.299541093034,10.4018,10.4018,10.3868,10.3968,31706.2995
2007-03-09 14:05:00,20.7,20.7,20.67,20.69,22250.034765679324,10.3968,10.3968,10.3817,10.3918,22250.0348
2007-03-09 14:10:00,20.7,20.72,20.7,20.72,11959.393686552636,10.3968,10.4069,10.3968,10.4069,11959.3937
2007-03-09 14:15:00,20.72,20.72,20.7,20.71,9178.13934084272,10.4069,10.4069,10.3968,10.4018,9178.1393
2007-03-09 14:20:00,20.71,20.71,20.7,20.71,18356.27868168544,10.4018,10.4018,10.3968,10.4018,18356.2787
2007-03-09 14:25:00,20.71,20.71,20.67,20.71,21415.658461966348,10.4018,10.4018,10.3817,10.4018,21415.6585
2007-03-09 14:30:00,20.71,20.71,20.67,20.67,31428.174106522045,10.4018,10.4018,10.3817,10.3817,31428.1741
2007-03-09 14:35:00,20.67,20.72,20.67,20.7,34209.42845223196,10.3817,10.4069,10.3817,10.3968,34209.4285
2007-03-09 14:40:00,20.7,20.71,20.68,20.69,40328.18801279378,10.3968,10.4018,10.3868,10.3918,40328.188
2007-03-09 14:45:00,20.69,20.69,20.67,20.68,13628.146293978583,10.3918,10.3918,10.3817,10.3868,13628.1463
2007-03-09 14:50:00,20.67,20.67,20.66,20.66,17521.902377972467,10.3817,10.3817,10.3767,10.3767,17521.9024
2007-03-09 14:55:00,20.66,20.69,20.66,20.69,21971.90933110833,10.3767,10.3918,10.3767,10.3918,21971.9093
2007-03-09 15:00:00,20.69,20.7,20.68,20.68,19468.780419969407,10.3918,10.3968,10.3868,10.3868,19468.7804
2007-03-09 15:05:00,20.68,20.68,20.66,20.67,14740.648032262552,10.3868,10.3868,10.3767,10.3817,14740.648
2007-03-09 15:10:00,20.67,20.68,20.66,20.68,26421.916284244195,10.3817,10.3868,10.3767,10.3868,26421.9163
2007-03-09 15:15:00,20.67,20.7,20.67,20.69,17243.776943401477,10.3817,10.3968,10.3817,10.3918,17243.7769
2007-03-09 15:20:00,20.69,20.7,20.69,20.7,21971.90933110833,10.3918,10.3968,10.3918,10.3968,21971.9093
2007-03-09 15:25:00,20.7,20.7,20.7,20.7,14740.648032262552,10.3968,10.3968,10.3968,10.3968,14740.648
2007-03-09 15:30:00,20.7,20.7,20.68,20.69,32540.67584480601,10.3968,10.3968,10.3868,10.3918,32540.6758
2007-03-09 15:35:00,20.69,20.71,20.68,20.71,268669.1697955778,10.3918,10.4018,10.3868,10.4018,268669.1698
2007-03-09 15:40:00,20.71,20.72,20.7,20.72,42275.06605479072,10.4018,10.4069,10.3968,10.4069,42275.0661
2007-03-09 15:45:00,20.72,20.73,20.7,20.73,169378.38965373384,10.4069,10.4119,10.3968,10.4119,169378.3897
2007-03-09 15:50:00,20.73,20.77,20.73,20.77,136559.58837435686,10.4119,10.432,10.4119,10.432,136559.5884
2007-03-09 15:55:00,20.77,20.77,20.75,20.75,179947.15616743153,10.432,10.432,10.4219,10.4219,179947.1562
2007-03-12 09:30:00,20.75,20.78,20.66,20.67,89556.38993185927,10.4219,10.437,10.3767,10.3817,89556.3899
2007-03-12 09:35:00,20.66,20.75,20.61,20.75,106243.91600611876,10.3767,10.4219,10.3516,10.4219,106243.916
2007-03-12 09:40:00,20.72,20.78,20.72,20.78,34487.553886802954,10.4069,10.437,10.4069,10.437,34487.5539
2007-03-12 09:45:00,20.77,20.78,20.73,20.73,40884.43888193576,10.432,10.437,10.4119,10.4119,40884.4389
2007-03-12 09:50:00,20.73,20.74,20.71,20.71,35321.93019051592,10.4119,10.4169,10.4018,10.4018,35321.9302
2007-03-12 09:55:00,20.72,20.72,20.67,20.68,18356.27868168544,10.4069,10.4069,10.3817,10.3868,18356.2787
2007-03-12 10:00:00,20.67,20.69,20.67,20.68,21971.90933110833,10.3817,10.3918,10.3817,10.3868,21971.9093
2007-03-12 10:05:00,20.68,20.68,20.66,20.66,10846.89194826867,10.3868,10.3868,10.3767,10.3767,10846.8919
2007-03-12 10:10:00,20.66,20.69,20.66,20.67,65359.47712418301,10.3767,10.3918,10.3767,10.3817,65359.4771
2007-03-12 10:15:00,20.67,20.67,20.66,20.66,25587.539980531223,10.3817,10.3817,10.3767,10.3767,25587.54
2007-03-12 10:20:00,20.66,20.68,20.66,20.68,34765.679321373944,10.3767,10.3868,10.3767,10.3868,34765.6793
2007-03-12 10:25:00,20.68,20.68,20.68,20.68,0.0,10.3868,10.3868,10.3868,10.3868,0.0
2007-03-12 10:30:00,20.68,20.68,20.67,20.67,11125.017382839662,10.3868,10.3868,10.3817,10.3817,11125.0174
2007-03-12 10:35:00,20.67,20.68,20.66,20.67,25587.539980531223,10.3817,10.3868,10.3767,10.3817,25587.54
2007-03-12 10:40:00,20.67,20.67,20.65,20.65,13350.020859407594,10.3817,10.3817,10.3717,10.3717,13350.0209
2007-03-12 10:45:00,20.65,20.65,20.63,20.63,22528.16020025032,10.3717,10.3717,10.3617,10.3617,22528.1602
2007-03-12 10:50:00,20.63,20.64,20.62,20.62,27812.54345709916,10.3617,10.3667,10.3566,10.3566,27812.5435
2007-03-12 10:55:00,20.62,20.63,20.61,20.62,48950.07648449451,10.3566,10.3617,10.3516,10.3566,48950.0765
2007-03-12 11:00:00,20.62,20.63,20.62,20.62,10568.76651369768,10.3566,10.3617,10.3566,10.3566,10568.7665
2007-03-12 11:05:00,20.62,20.62,20.61,20.62,18634.40411625643,10.3566,10.3566,10.3516,10.3566,18634.4041
2007-03-12 11:10:00,20.62,20.63,20.61,20.62,44221.94409678766,10.3566,10.3617,10.3516,10.3566,44221.9441
2007-03-12 11:15:00,20.62,20.62,20.6,20.6,25865.66541510221,10.3566,10.3566,10.3466,10.3466,25865.6654
2007-03-12 11:20:00,20.6,20.61,20.6,20.6,11125.017382839662,10.3466,10.3516,10.3466,10.3466,11125.0174
2007-03-12 11:25:00,20.6,20.6,20.6,20.6,0.0,10.3466,10.3466,10.3466,10.3466,0.0
2007-03-12 11:30:00,20.61,20.61,20.61,20.61,1946.8780419969407,10.3516,10.3516,10.3516,10.3516,1946.878
2007-03-12 11:35:00,20.61,20.63,20.61,20.63,15018.773466833543,10.3516,10.3617,10.3516,10.3617,15018.7735
2007-03-12 11:40:00,20.63,20.64,20.63,20.64,22528.16020025032,10.3617,10.3667,10.3617,10.3667,22528.1602
2007-03-12 11:45:00,20.64,20.64,20.62,20.64,23640.66193853428,10.3667,10.3667,10.3566,10.3667,23640.6619
2007-03-12 11:50:00,20.64,20.66,20.64,20.66,23362.53650396329,10.3667,10.3767,10.3667,10.3767,23362.5365
2007-03-12 11:55:00,20.66,20.66,20.64,20.64,25031.28911138924,10.3767,10.3767,10.3667,10.3667,25031.2891
2007-03-12 12:00:00,20.64,20.64,20.62,20.63,58128.21582533723,10.3667,10.3667,10.3566,10.3617,58128.2158
2007-03-12 12:05:00,20.62,20.65,20.62,20.65,23640.66193853428,10.3566,10.3717,10.3566,10.3717,23640.6619
2007-03-12 12:10:00,20.65,20.67,20.64,20.66,19746.9058545404,10.3717,10.3817,10.3667,10.3767,19746.9059
2007-03-12 12:15:00,20.66,20.66,20.64,20.64,28925.04519538312,10.3767,10.3767,10.3667,10.3667,28925.0452
2007-03-12 12:20:00,20.64,20.64,20.63,20.63,16131.275205117508,10.3667,10.3667,10.3617,10.3617,16131.2752
2007-03-12 12:25:00,20.63,20.63,20.63,20.63,26143.790849673205,10.3617,10.3617,10.3617,10.3617,26143.7908
2007-03-12 12:30:00,20.63,20.67,20.63,20.66,19190.65498539841,10.3617,10.3817,10.3617,10.3767,19190.655
2007-03-12 12:35:00,20.66,20.66,20.64,20.64,15575.024335975526,10.3767,10.3767,10.3667,10.3667,15575.0243
2007-03-12 12:40:00,20.64,20.65,20.64,20.65,23640.66193853428,10.3667,10.3717,10.3667,10.3717,23640.6619
2007-03-12 12:45:00,20.65,20.65,20.64,20.64,18356.27868168544,10.3717,10.3717,10.3667,10.3667,18356.2787
2007-03-12 12:50:00,20.64,20.64,20.64,20.64,19190.65498539841,10.3667,10.3667,10.3667,10.3667,19190.655
2007-03-12 12:55:00,20.64,20.64,20.64,20.64,16687.52607425949,10.3667,10.3667,10.3667,10.3667,16687.5261
2007-03-12 13:00:00,20.64,20.64,20.64,20.64,16687.52607425949,10.3667,10.3667,10.3667,10.3667,16687.5261
2007-03-12 13:05:00,20.64,20.64,20.63,20.63,12237.519121123629,10.3667,10.3667,10.3617,10.3617,12237.5191
2007-03-12 13:10:00,20.64,20.64,20.63,20.63,25587.539980531223,10.3667,10.3667,10.3617,10.3617,25587.54
2007-03-12 13:15:00,20.63,20.64,20.63,20.63,13628.146293978583,10.3617,10.3667,10.3617,10.3617,13628.1463
2007-03-12 13:20:00,20.64,20.64,20.63,20.63,13906.271728549576,10.3667,10.3667,10.3617,10.3617,13906.2717
2007-03-12 13:25:00,20.63,20.63,20.63,20.63,14740.648032262552,10.3617,10.3617,10.3617,10.3617,14740.648
2007-03-12 13:30:00,20.63,20.65,20.63,20.64,25031.28911138924,10.3617,10.3717,10.3617,10.3667,25031.2891
2007-03-12 13:35:00,20.64,20.64,20.64,20.64,3337.5052148518985,10.3667,10.3667,10.3667,10.3667,3337.5052
2007-03-12 13:40:00,20.64,20.64,20.64,20.64,13071.895424836604,10.3667,10.3667,10.3667,10.3667,13071.8954
2007-03-12 13:45:00,20.64,20.64,20.64,20.64,14462.52259769156,10.3667,10.3667,10.3667,10.3667,14462.5226
2007-03-12 13:50:00,20.64,20.64,20.64,20.64,12237.519121123629,10.3667,10.3667,10.3667,10.3667,12237.5191
2007-03-12 13:55:00,20.64,20.66,20.64,20.66,16965.651508830484,10.3667,10.3767,10.3667,10.3767,16965.6515
2007-03-12 14:00:00,20.66,20.66,20.65,20.65,13906.271728549576,10.3767,10.3767,10.3717,10.3717,13906.2717
2007-03-12 14:05:00,20.65,20.65,20.64,20.64,16131.275205117508,10.3717,10.3717,10.3667,10.3667,16131.2752
2007-03-12 14:10:00,20.64,20.66,20.64,20.65,31706.299541093034,10.3667,10.3767,10.3667,10.3717,31706.2995
2007-03-12 14:15:00,20.65,20.73,20.65,20.72,122653.31664580728,10.3717,10.4119,10.3717,10.4069,122653.3166
2007-03-12 14:20:00,20.73,20.77,20.72,20.75,144347.10054234462,10.4119,10.432,10.4069,10.4219,144347.1005
2007-03-12 14:25:00,20.75,20.76,20.73,20.74,35321.93019051592,10.4219,10.4269,10.4119,10.4169,35321.9302
2007-03-12 14:30:00,20.74,20.76,20.74,20.75,35043.80475594493,10.4169,10.4269,10.4169,10.4219,35043.8048
2007-03-12 14:35:00,20.75,20.78,20.74,20.78,74537.61646502573,10.4219,10.437,10.4169,10.437,74537.6165
2007-03-12 14:40:00,20.77,20.78,20.77,20.77,29759.421499096094,10.432,10.437,10.432,10.432,29759.4215
2007-03-12 14:45:00,20.77,20.77,20.74,20.74,51453.20539563344,10.432,10.432,10.4169,10.4169,51453.2054
2007-03-12 14:50:00,20.74,20.76,20.74,20.76,48115.70018078154,10.4169,10.4269,10.4169,10.4269,48115.7002
2007-03-12 14:55:00,20.76,20.79,20.75,20.78,100125.15644555696,10.4269,10.442,10.4219,10.437,100125.1564
2007-03-12 15:00:00,20.78,20.8,20.75,20.8,134890.8357669309,10.437,10.447,10.4219,10.447,134890.8358
2007-03-12 15:05:00,20.79,20.81,20.79,20.8,67028.22973160897,10.442,10.4521,10.442,10.447,67028.2297
2007-03-12 15:10:00,20.8,20.8,20.79,20.8,39771.93714365179,10.447,10.447,10.442,10.447,39771.9371
2007-03-12 15:15:00,20.8,20.81,20.8,20.81,38103.18453622584,10.447,10.4521,10.447,10.4521,38103.1845
2007-03-12 15:20:00,20.81,20.84,20.81,20.82,116812.68251981644,10.4521,10.4671,10.4521,10.4571,116812.6825
2007-03-12 15:25:00,20.83,20.85,20.81,20.85,142122.09706577667,10.4621,10.4722,10.4521,10.4722,142122.0971
2007-03-12 15:30:00,20.85,20.85,20.82,20.82,102350.15992212488,10.4722,10.4722,10.4571,10.4571,102350.1599
2007-03-12 15:35:00,20.82,20.84,20.8,20.8,120706.43860381033,10.4571,10.4671,10.447,10.447,120706.4386
2007-03-12 15:40:00,20.81,20.84,20.81,20.83,47559.44931163955,10.4521,10.4671,10.4521,10.4621,47559.4493
2007-03-12 15:45:00,20.84,20.86,20.83,20.85,114865.8044778195,10.4671,10.4772,10.4621,10.4722,114865.8045
2007-03-12 15:50:00,20.86,20.87,20.85,20.86,64525.100820470034,10.4772,10.4822,10.4722,10.4772,64525.1008
2007-03-12 15:55:00,20.86,20.86,20.85,20.86,75371.99276873871,10.4772,10.4772,10.4722,10.4772,75371.9928
2007-03-13 09:30:00,20.71,20.79,20.69,20.72,82881.37950215548,10.4018,10.442,10.3918,10.4069,82881.3795
2007-03-13 09:35:00,20.71,20.71,20.67,20.68,167153.38617716593,10.4018,10.4018,10.3817,10.3868,167153.3862
2007-03-13 09:40:00,20.68,20.7,20.63,20.66,57015.71408705327,10.3868,10.3968,10.3617,10.3767,57015.7141
2007-03-13 09:45:00,20.65,20.74,20.65,20.72,60631.34473647615,10.3717,10.4169,10.3717,10.4069,60631.3447
2007-03-13 09:50:00,20.71,20.78,20.71,20.77,45334.44583507162,10.4018,10.437,10.4018,10.432,45334.4458
2007-03-13 09:55:00,20.77,20.79,20.76,20.77,28368.79432624113,10.432,10.442,10.4269,10.432,28368.7943
2007-03-13 10:00:00,20.76,20.77,20.75,20.77,55068.83604505633,10.4269,10.432,10.4219,10.432,55068.836
2007-03-13 10:05:00,20.76,20.77,20.75,20.76,51453.20539563344,10.4269,10.432,10.4219,10.4269,51453.2054
2007-03-13 10:10:00,20.77,20.86,20.77,20.84,98734.529272702,10.432,10.4772,10.432,10.4671,98734.5293
2007-03-13 10:15:00,20.84,20.88,20.81,20.87,47281.32387706856,10.4671,10.4872,10.4521,10.4822,47281.3239
2007-03-13 10:20:00,20.87,20.87,20.78,20.78,62300.0973439021,10.4822,10.4822,10.437,10.437,62300.0973
2007-03-13 10:25:00,20.78,20.85,20.78,20.81,35600.05562508692,10.437,10.4722,10.437,10.4521,35600.0556
2007-03-13 10:30:00,20.81,20.82,20.76,20.77,22250.034765679324,10.4521,10.4571,10.4269,10.432,22250.0348
2007-03-13 10:35:00,20.77,20.77,20.76,20.76,15853.149770546515,10.432,10.432,10.4269,10.4269,15853.1498
2007-03-13 10:40:00,20.76,20.79,20.75,20.75,42275.06605479072,10.4269,10.442,10.4219,10.4219,42275.0661
2007-03-13 10:45:00,20.75,20.78,20.75,20.78,40606.313447364766,10.4219,10.437,10.4219,10.437,40606.3134
2007-03-13 10:50:00,20.79,20.83,20.79,20.81,15018.773466833543,10.442,10.4621,10.442,10.4521,15018.7735
2007-03-13 10:55:00,20.81,20.85,20.79,20.81,44778.19496592964,10.4521,10.4722,10.442,10.4521,44778.195
2007-03-13 11:00:00,20.81,20.81,20.79,20.81,23918.78737310527,10.4521,10.4521,10.442,10.4521,23918.7874
2007-03-13 11:05:00,20.8,20.8,20.8,20.8,22250.034765679324,10.447,10.447,10.447,10.447,22250.0348
2007-03-13 11:10:00,20.8,20.83,20.8,20.82,21693.78389653734,10.447,10.4621,10.447,10.4571,21693.7839
2007-03-13 11:15:00,20.82,20.85,20.8,20.85,102628.28535669588,10.4571,10.4722,10.447,10.4722,102628.2854
2007-03-13 11:20:00,20.85,20.85,20.81,20.81,33653.17758308998,10.4722,10.4722,10.4521,10.4521,33653.1776
2007-03-13 11:25:00,20.81,20.83,20.79,20.79,60631.34473647615,10.4521,10.4621,10.442,10.442,60631.3447
2007-03-13 11:30:00,20.79,20.8,20.78,20.79,38937.560839938815,10.442,10.447,10.437,10.442,38937.5608
2007-03-13 11:35:00,20.79,20.82,20.79,20.81,109859.54665554166,10.442,10.4571,10.442,10.4521,109859.5467
2007-03-13 11:40:00,20.81,20.82,20.8,20.81,29203.17062995411,10.4521,10.4571,10.447,10.4521,29203.1706
2007-03-13 11:45:00,20.81,20.83,20.8,20.8,52287.58169934641,10.4521,10.4621,10.447,10.447,52287.5817
2007-03-13 11:50:00,20.8,20.81,20.78,20.8,77596.99624530664,10.447,10.4521,10.437,10.447,77596.9962
2007-03-13 11:55:00,20.8,20.8,20.79,20.8,35321.93019051592,10.447,10.447,10.442,10.447,35321.9302
2007-03-13 12:00:00,20.8,20.8,20.75,20.77,133500.20859407593,10.447,10.447,10.4219,10.432,133500.2086
2007-03-13 12:05:00,20.77,20.78,20.76,20.77,65915.727993325,10.432,10.437,10.4269,10.432,65915.728
2007-03-13 12:10:00,20.76,20.77,20.75,20.76,50062.57822277848,10.4269,10.432,10.4219,10.4269,50062.5782
2007-03-13 12:15:00,20.77,20.77,20.75,20.76,50062.57822277848,10.432,10.432,10.4219,10.4269,50062.5782
2007-03-13 12:20:00,20.76,20.76,20.7,20.7,177444.0272562926,10.4269,10.4269,10.3968,10.3968,177444.0273
2007-03-13 12:25:00,20.7,20.71,20.68,20.68,81212.62689472953,10.3968,10.4018,10.3868,10.3868,81212.6269
2007-03-13 12:30:00,20.69,20.69,20.65,20.67,98178.27840356002,10.3918,10.3918,10.3717,10.3817,98178.2784
2007-03-13 12:35:00,20.66,20.72,20.66,20.7,37825.05910165485,10.3767,10.4069,10.3767,10.3968,37825.0591
2007-03-13 12:40:00,20.7,20.74,20.69,20.74,54234.45974134335,10.3968,10.4169,10.3918,10.4169,54234.4597
2007-03-13 12:45:00,20.73,20.75,20.72,20.73,38937.560839938815,10.4119,10.4219,10.4069,10.4119,38937.5608
2007-03-13 12:50:00,20.72,20.73,20.69,20.72,47003.19844249757,10.4069,10.4119,10.3918,10.4069,47003.1984
2007-03-13 12:55:00,20.71,20.73,20.69,20.72,45612.57126964261,10.4018,10.4119,10.3918,10.4069,45612.5713
2007-03-13 13:00:00,20.72,20.73,20.69,20.7,42275.06605479072,10.4069,10.4119,10.3918,10.3968,42275.0661
2007-03-13 13:05:00,20.7,20.7,20.67,20.68,26421.916284244195,10.3968,10.3968,10.3817,10.3868,26421.9163
2007-03-13 13:10:00,20.68,20.69,20.64,20.67,99290.78014184398,10.3868,10.3918,10.3667,10.3817,99290.7801
2007-03-13 13:15:00,20.67,20.67,20.66,20.67,38937.560839938815,10.3817,10.3817,10.3767,10.3817,38937.5608
2007-03-13 13:20:00,20.67,20.67,20.66,20.66,53956.33430677236,10.3817,10.3817,10.3767,10.3767,53956.3343
2007-03-13 13:25:00,20.66,20.72,20.66,20.67,102072.0344875539,10.3767,10.4069,10.3767,10.3817,102072.0345
2007-03-13 13:30:00,20.67,20.67,20.64,20.66,185509.6648588513,10.3817,10.3817,10.3667,10.3767,185509.6649
2007-03-13 13:35:00,20.66,20.67,20.64,20.65,117925.18425810042,10.3767,10.3817,10.3667,10.3717,117925.1843
2007-03-13 13:40:00,20.65,20.67,20.63,20.64,103462.66166040883,10.3717,10.3817,10.3617,10.3667,103462.6617
2007-03-13 13:45:00,20.64,20.64,20.6,20.6,39215.68627450981,10.3667,10.3667,10.3466,10.3466,39215.6863
2007-03-13 13:50:00,20.61,20.63,20.6,20.63,80656.37602558755,10.3516,10.3617,10.3466,10.3617,80656.376
2007-03-13 13:55:00,20.62,20.67,20.62,20.66,124322.06925323322,10.3566,10.3817,10.3566,10.3767,124322.0693
2007-03-13 14:00:00,20.65,20.66,20.63,20.64,54234.45974134335,10.3717,10.3767,10.3617,10.3667,54234.4597
2007-03-13 14:05:00,20.64,20.69,20.61,20.63,141565.8461966347,10.3667,10.3918,10.3516,10.3617,141565.8462
2007-03-13 14:10:00,20.63,20.65,20.58,20.58,158253.37227089418,10.3617,10.3717,10.3365,10.3365,158253.3723
2007-03-13 14:15:00,20.59,20.64,20.59,20.62,82603.2540675845,10.3416,10.3667,10.3416,10.3566,82603.2541
2007-03-13 14:20:00,20.61,20.64,20.6,20.6,54234.45974134335,10.3516,10.3667,10.3466,10.3466,54234.4597
2007-03-13 14:25:00,20.6,20.63,20.6,20.62,47003.19844249757,10.3466,10.3617,10.3466,10.3566,47003.1984
2007-03-13 14:30:00,20.62,20.64,20.61,20.63,43387.56779307468,10.3566,10.3667,10.3516,10.3617,43387.5678
2007-03-13 14:35:00,20.63,20.64,20.62,20.63,41440.68975107774,10.3617,10.3667,10.3566,10.3617,41440.6898
2007-03-13 14:40:00,20.63,20.68,20.63,20.68,108190.79404811571,10.3617,10.3868,10.3617,10.3868,108190.794
2007-03-13 14:45:00,20.67,20.68,20.66,20.66,42831.316923932696,10.3817,10.3868,10.3767,10.3767,42831.3169
2007-03-13 14:50:00,20.66,20.67,20.65,20.67,60353.21930190516,10.3767,10.3817,10.3717,10.3817,60353.2193
2007-03-13 14:55:00,20.67,20.68,20.63,20.64,77318.87081073565,10.3817,10.3868,10.3617,10.3667,77318.8708
2007-03-13 15:00:00,20.63,20.67,20.63,20.66,159643.99944374914,10.3617,10.3817,10.3617,10.3767,159643.9994
2007-03-13 15:05:00,20.66,20.67,20.64,20.67,122375.19121123628,10.3767,10.3817,10.3667,10.3817,122375.1912
2007-03-13 15:10:00,20.67,20.67,20.66,20.67,109859.54665554166,10.3817,10.3817,10.3767,10.3817,109859.5467
2007-03-13 15:15:00,20.67,20.68,20.66,20.68,69253.2332081769,10.3817,10.3868,10.3767,10.3868,69253.2332
2007-03-13 15:20:00,20.67,20.69,20.66,20.68,66193.85342789599,10.3817,10.3918,10.3767,10.3868,66193.8534
2007-03-13 15:25:00,20.68,20.72,20.68,20.71,148797.10749548048,10.3868,10.4069,10.3868,10.4018,148797.1075
2007-03-13 15:30:00,20.71,20.72,20.7,20.71,110693.92295925465,10.4018,10.4069,10.3968,10.4018,110693.923
2007-03-13 15:35:00,20.71,20.71,20.67,20.67,65359.47712418301,10.4018,10.4018,10.3817,10.3817,65359.4771
2007-03-13 15:40:00,20.67,20.68,20.63,20.63,77318.87081073565,10.3817,10.3868,10.3617,10.3617,77318.8708
2007-03-13 15:45:00,20.63,20.68,20.63,20.67,160756.5011820331,10.3617,10.3868,10.3617,10.3817,160756.5012
2007-03-13 15:50:00,20.67,20.67,20.62,20.62,91503.2679738562,10.3817,10.3817,10.3566,10.3566,91503.268
2007-03-13 15:55:00,20.62,20.64,20.61,20.62,192462.80072312616,10.3566,10.3667,10.3516,10.3566,192462.8007
2007-03-14 09:30:00,20.67,20.85,20.66,20.8,73703.24016131276,10.3817,10.4722,10.3767,10.447,73703.2402
2007-03-14 09:35:00,20.8,20.82,20.73,20.75,77040.74537616466,10.447,10.4571,10.4119,10.4219,77040.7454
2007-03-14 09:40:00,20.75,20.77,20.7,20.74,65359.47712418301,10.4219,10.432,10.3968,10.4169,65359.4771
2007-03-14 09:45:00,20.74,20.75,20.64,20.64,44500.06953135865,10.4169,10.4219,10.3667,10.3667,44500.0695
2007-03-14 09:50:00,20.64,20.67,20.59,20.65,67306.35516617996,10.3667,10.3817,10.3416,10.3717,67306.3552
2007-03-14 09:55:00,20.65,20.65,20.6,20.62,36712.557363370885,10.3717,10.3717,10.3466,10.3566,36712.5574
2007-03-14 10:00:00,20.62,20.62,20.54,20.55,39493.8117090808,10.3566,10.3566,10.3165,10.3215,39493.8117
2007-03-14 10:05:00,20.55,20.59,20.55,20.58,58406.34125990822,10.3215,10.3416,10.3215,10.3365,58406.3413
2007-03-14 10:10:00,20.58,20.65,20.58,20.65,78153.24711444862,10.3365,10.3717,10.3365,10.3717,78153.2471
2007-03-14 10:15:00,20.66,20.68,20.65,20.66,56181.33778334029,10.3767,10.3868,10.3717,10.3767,56181.3378
2007-03-14 10:20:00,20.66,20.66,20.6,20.62,86775.13558614936,10.3767,10.3767,10.3466,10.3566,86775.1356
2007-03-14 10:25:00,20.61,20.66,20.6,20.64,95675.14949242109,10.3516,10.3767,10.3466,10.3667,95675.1495
2007-03-14 10:30:00,20.63,20.65,20.61,20.64,104575.16339869282,10.3617,10.3717,10.3516,10.3667,104575.1634
2007-03-14 10:35:00,20.64,20.66,20.64,20.65,54790.71061048533,10.3667,10.3767,10.3667,10.3717,54790.7106
2007-03-14 10:40:00,20.65,20.66,20.65,20.66,38937.560839938815,10.3717,10.3767,10.3717,10.3767,38937.5608
2007-03-14 10:45:00,20.66,20.66,20.63,20.65,30871.923237380062,10.3767,10.3767,10.3617,10.3717,30871.9232
2007-03-14 10:50:00,20.64,20.64,20.62,20.64,45612.57126964261,10.3667,10.3667,10.3566,10.3667,45612.5713
2007-03-14 10:55:00,20.64,20.66,20.64,20.64,37268.80823251286,10.3667,10.3767,10.3667,10.3667,37268.8082
2007-03-14 11:00:00,20.64,20.66,20.63,20.64,34209.42845223196,10.3667,10.3767,10.3617,10.3667,34209.4285
2007-03-14 11:05:00,20.64,20.64,20.62,20.63,25309.41454596023,10.3667,10.3667,10.3566,10.3617,25309.4145
2007-03-14 11:10:00,20.63,20.66,20.63,20.64,22250.034765679324,10.3617,10.3767,10.3617,10.3667,22250.0348
2007-03-14 11:15:00,20.65,20.65,20.63,20.63,36156.3064942289,10.3717,10.3717,10.3617,10.3617,36156.3065
2007-03-14 11:20:00,20.63,20.64,20.63,20.64,69531.35864274789,10.3617,10.3667,10.3617,10.3667,69531.3586
2007-03-14 11:25:00,20.64,20.66,20.62,20.64,45334.44583507162,10.3667,10.3767,10.3566,10.3667,45334.4458
2007-03-14 11:30:00,20.64,20.64,20.59,20.61,68418.85690446392,10.3667,10.3667,10.3416,10.3516,68418.8569
2007-03-14 11:35:00,20.62,20.63,20.61,20.62,73981.36559588375,10.3566,10.3617,10.3516,10.3566,73981.3656
2007-03-14 11:40:00,20.62,20.65,20.61,20.64,36712.557363370885,10.3566,10.3717,10.3516,10.3667,36712.5574
2007-03-14 11:45:00,20.64,20.64,20.64,20.64,22806.285634821303,10.3667,10.3667,10.3667,10.3667,22806.2856
2007-03-14 11:50:00,20.64,20.64,20.61,20.61,38659.43540536783,10.3667,10.3667,10.3516,10.3516,38659.4354
2007-03-14 11:55:00,20.61,20.64,20.61,20.63,38659.43540536783,10.3516,10.3667,10.3516,10.3617,38659.4354
2007-03-14 12:00:00,20.63,20.63,20.58,20.6,112084.5501321096,10.3617,10.3617,10.3365,10.3466,112084.5501
2007-03-14 12:05:00,20.6,20.62,20.59,20.62,64246.97538589904,10.3466,10.3566,10.3416,10.3566,64246.9754
2007-03-14 12:10:00,20.62,20.63,20.58,20.59,103462.66166040883,10.3566,10.3617,10.3365,10.3416,103462.6617
2007-03-14 12:15:00,20.57,20.61,20.57,20.6,79821.99972187457,10.3315,10.3516,10.3315,10.3466,79821.9997
2007-03-14 12:20:00,20.6,20.61,20.54,20.57,149631.48379919346,10.3466,10.3516,10.3165,10.3315,149631.4838
2007-03-14 12:25:00,20.57,20.6,20.55,20.56,723404.255319149,10.3315,10.3466,10.3215,10.3265,723404.2553
2007-03-14 12:30:00,20.55,20.58,20.55,20.57,100959.53274926991,10.3215,10.3365,10.3215,10.3315,100959.5327
2007-03-14 12:35:00,20.57,20.57,20.57,20.57,45890.6967042136,10.3315,10.3315,10.3315,10.3315,45890.6967
2007-03-14 12:40:00,20.57,20.57,20.57,20.57,52009.45626477542,10.3315,10.3315,10.3315,10.3315,52009.4563
2007-03-14 12:45:00,20.57,20.57,20.56,20.57,82325.12863301349,10.3315,10.3315,10.3265,10.3315,82325.1286
2007-03-14 12:50:00,20.57,20.57,20.55,20.56,207481.57418995968,10.3315,10.3315,10.3215,10.3265,207481.5742
2007-03-14 12:55:00,20.56,20.59,20.56,20.58,89000.1390627173,10.3265,10.3416,10.3265,10.3365,89000.1391
2007-03-14 13:00:00,20.58,20.63,20.57,20.63,67306.35516617996,10.3365,10.3617,10.3315,10.3617,67306.3552
2007-03-14 13:05:00,20.63,20.66,20.63,20.63,46168.8221387846,10.3617,10.3767,10.3617,10.3617,46168.8221
2007-03-14 13:10:00,20.64,20.7,20.63,20.66,99568.90557641497,10.3667,10.3968,10.3617,10.3767,99568.9056
2007-03-14 13:15:00,20.65,20.69,20.65,20.69,41162.564316506745,10.3717,10.3918,10.3717,10.3918,41162.5643
2007-03-14 13:20:00,20.69,20.7,20.64,20.66,116812.68251981644,10.3918,10.3968,10.3667,10.3767,116812.6825
2007-03-14 13:25:00,20.67,20.7,20.65,20.65,83993.88124043944,10.3817,10.3968,10.3717,10.3717,83993.8812
2007-03-14 13:30:00,20.65,20.67,20.62,20.63,81490.75232930052,10.3717,10.3817,10.3566,10.3617,81490.7523
2007-03-14 13:35:00,20.63,20.66,20.62,20.63,107356.41774440272,10.3617,10.3767,10.3566,10.3617,107356.4177
2007-03-14 13:40:00,20.62,20.69,20.62,20.68,105687.66513697678,10.3566,10.3918,10.3566,10.3868,105687.6651
2007-03-14 13:45:00,20.68,20.68,20.65,20.65,49784.45278820748,10.3868,10.3868,10.3717,10.3717,49784.4528
2007-03-14 13:50:00,20.65,20.65,20.62,20.62,50062.57822277848,10.3717,10.3717,10.3566,10.3566,50062.5782
2007-03-14 13:55:00,20.62,20.65,20.6,20.63,50340.70365734947,10.3566,10.3717,10.3466,10.3617,50340.7037
2007-03-14 14:00:00,20.63,20.67,20.61,20.62,60631.34473647615,10.3617,10.3817,10.3516,10.3566,60631.3447
2007-03-14 14:05:00,20.62,20.65,20.62,20.65,73146.98929217078,10.3566,10.3717,10.3566,10.3717,73146.9893
2007-03-14 14:10:00,20.65,20.68,20.65,20.67,88722.0136281463,10.3717,10.3868,10.3717,10.3817,88722.0136
2007-03-14 14:15:00,20.67,20.72,20.66,20.71,125712.69642608818,10.3817,10.4069,10.3767,10.4018,125712.6964
2007-03-14 14:20:00,20.71,20.74,20.69,20.71,75371.99276873871,10.4018,10.4169,10.3918,10.4018,75371.9928
2007-03-14 14:25:00,20.71,20.74,20.7,20.72,95118.8986232791,10.4018,10.4169,10.3968,10.4069,95118.8986
2007-03-14 14:30:00,20.72,20.75,20.71,20.74,129328.32707551109,10.4069,10.4219,10.4018,10.4169,129328.3271
2007-03-14 14:35:00,20.74,20.76,20.71,20.76,143512.72423863164,10.4169,10.4269,10.4018,10.4269,143512.7242
2007-03-14 14:40:00,20.76,20.76,20.73,20.73,43665.69322764567,10.4269,10.4269,10.4119,10.4119,43665.6932
2007-03-14 14:45:00,20.73,20.75,20.7,20.7,81490.75232930052,10.4119,10.4219,10.3968,10.3968,81490.7523
2007-03-14 14:50:00,20.7,20.72,20.68,20.71,83993.88124043944,10.3968,10.4069,10.3868,10.4018,83993.8812
2007-03-14 14:55:00,20.7,20.73,20.68,20.71,51731.33083020442,10.3968,10.4119,10.3868,10.4018,51731.3308
2007-03-14 15:00:00,20.71,20.73,20.7,20.71,46168.8221387846,10.4018,10.4119,10.3968,10.4018,46168.8221
2007-03-14 15:05:00,20.71,20.73,20.68,20.7,64803.22625504103,10.4018,10.4119,10.3868,10.3968,64803.2263
2007-03-14 15:10:00,20.71,20.73,20.7,20.71,48950.07648449451,10.4018,10.4119,10.3968,10.4018,48950.0765
2007-03-14 15:15:00,20.71,20.75,20.71,20.74,67306.35516617996,10.4018,10.4219,10.4018,10.4169,67306.3552
2007-03-14 15:20:00,20.74,20.74,20.71,20.73,29203.17062995411,10.4169,10.4169,10.4018,10.4119,29203.1706
2007-03-14 15:25:00,20.73,20.74,20.71,20.71,43943.81866221666,10.4119,10.4169,10.4018,10.4018,43943.8187
2007-03-14 15:30:00,20.71,20.72,20.67,20.68,68418.85690446392,10.4018,10.4069,10.3817,10.3868,68418.8569
2007-03-14 15:35:00,20.68,20.7,20.67,20.69,35600.05562508692,10.3868,10.3968,10.3817,10.3918,35600.0556
2007-03-14 15:40:00,20.69,20.7,20.67,20.68,30871.923237380062,10.3918,10.3968,10.3817,10.3868,30871.9232
2007-03-14 15:45:00,20.68,20.7,20.67,20.68,36434.431928799895,10.3868,10.3968,10.3817,10.3868,36434.4319
2007-03-14 15:50:00,20.68,20.71,20.68,20.7,51175.079961062445,10.3868,10.4018,10.3868,10.3968,51175.08
2007-03-14 15:55:00,20.7,20.7,20.68,20.7,90390.76623557226,10.3968,10.3968,10.3868,10.3968,90390.7662
2007-03-15 09:30:00,20.71,20.71,20.6,20.63,56459.46321791128,10.4018,10.4018,10.3466,10.3617,56459.4632
2007-03-15 09:35:00,20.65,20.7,20.65,20.66,47281.32387706856,10.3717,10.3968,10.3717,10.3767,47281.3239
2007-03-15 09:40:00,20.66,20.67,20.63,20.63,38103.18453622584,10.3767,10.3817,10.3617,10.3617,38103.1845
2007-03-15 09:45:00,20.63,20.65,20.62,20.62,61743.846474760125,10.3617,10.3717,10.3566,10.3566,61743.8465
2007-03-15 09:50:00,20.63,20.65,20.62,20.64,33375.05214851898,10.3617,10.3717,10.3566,10.3667,33375.0521
2007-03-15 09:55:00,20.64,20.66,20.63,20.65,20025.03128911139,10.3667,10.3767,10.3617,10.3717,20025.0313
2007-03-15 10:00:00,20.64,20.68,20.64,20.68,49228.20191906551,10.3667,10.3868,10.3667,10.3868,49228.2019
2007-03-15 10:05:00,20.68,20.71,20.66,20.7,15018.773466833543,10.3868,10.4018,10.3767,10.3968,15018.7735
2007-03-15 10:10:00,20.7,20.71,20.69,20.7,33096.92671394799,10.3968,10.4018,10.3918,10.3968,33096.9267
2007-03-15 10:15:00,20.71,20.71,20.68,20.69,18912.529550827425,10.4018,10.4018,10.3868,10.3918,18912.5296
2007-03-15 10:20:00,20.7,20.7,20.68,20.7,23918.78737310527,10.3968,10.3968,10.3868,10.3968,23918.7874
2007-03-15 10:25:00,20.7,20.71,20.69,20.7,11403.142817410651,10.3968,10.4018,10.3918,10.3968,11403.1428
2007-03-15 10:30:00,20.7,20.75,20.7,20.75,38103.18453622584,10.3968,10.4219,10.3968,10.4219,38103.1845
2007-03-15 10:35:00,20.75,20.76,20.72,20.72,19746.9058545404,10.4219,10.4269,10.4069,10.4069,19746.9059
2007-03-15 10:40:00,20.72,20.73,20.7,20.73,40606.313447364766,10.4069,10.4119,10.3968,10.4119,40606.3134
2007-03-15 10:45:00,20.73,20.76,20.73,20.75,16409.4006396885,10.4119,10.4269,10.4119,10.4219,16409.4006
2007-03-15 10:50:00,20.75,20.76,20.73,20.74,52009.45626477542,10.4219,10.4269,10.4119,10.4169,52009.4563
2007-03-15 10:55:00,20.74,20.76,20.74,20.76,58962.59212905021,10.4169,10.4269,10.4169,10.4269,58962.5921
2007-03-15 11:00:00,20.76,20.77,20.76,20.76,90668.89167014325,10.4269,10.432,10.4269,10.4269,90668.8917
2007-03-15 11:05:00,20.76,20.76,20.75,20.75,29481.296064525104,10.4269,10.4269,10.4219,10.4219,29481.2961
2007-03-15 11:10:00,20.75,20.77,20.75,20.76,76762.61994159367,10.4219,10.432,10.4219,10.4269,76762.6199
2007-03-15 11:15:00,20.76,20.77,20.74,20.75,22250.034765679324,10.4269,10.432,10.4169,10.4219,22250.0348
2007-03-15 11:20:00,20.75,20.77,20.75,20.76,20859.40759282437,10.4219,10.432,10.4219,10.4269,20859.4076
2007-03-15 11:25:00,20.76,20.79,20.76,20.78,16687.52607425949,10.4269,10.442,10.4269,10.437,16687.5261
2007-03-15 11:30:00,20.78,20.78,20.76,20.76,10290.641079126686,10.437,10.437,10.4269,10.4269,10290.6411
2007-03-15 11:35:00,20.76,20.76,20.73,20.75,18634.40411625643,10.4269,10.4269,10.4119,10.4219,18634.4041
2007-03-15 11:40:00,20.75,20.77,20.75,20.77,23084.4110693923,10.4219,10.432,10.4219,10.432,23084.4111
2007-03-15 11:45:00,20.76,20.77,20.75,20.76,109859.54665554166,10.4269,10.432,10.4219,10.4269,109859.5467
2007-03-15 11:50:00,20.76,20.79,20.75,20.78,131831.45598665,10.4269,10.442,10.4219,10.437,131831.456
2007-03-15 11:55:00,20.78,20.78,20.75,20.76,6396.884995132806,10.437,10.437,10.4219,10.4269,6396.885
2007-03-15 12:00:00,20.76,20.81,20.75,20.8,69809.48407731888,10.4269,10.4521,10.4219,10.447,69809.4841
2007-03-15 12:05:00,20.8,20.8,20.77,20.79,27534.418022528163,10.447,10.447,10.432,10.442,27534.418
2007-03-15 12:10:00,20.78,20.8,20.78,20.78,17243.776943401477,10.437,10.447,10.437,10.437,17243.7769
2007-03-15 12:15:00,20.79,20.82,20.79,20.81,29759.421499096094,10.442,10.4571,10.442,10.4521,29759.4215
2007-03-15 12:20:00,20.81,20.81,20.78,20.79,6396.884995132806,10.4521,10.4521,10.437,10.442,6396.885
2007-03-15 12:25:00,20.79,20.81,20.79,20.81,9734.390209984704,10.442,10.4521,10.442,10.4521,9734.3902
2007-03-15 12:30:00,20.81,20.82,20.81,20.82,14740.648032262552,10.4521,10.4571,10.4521,10.4571,14740.648
2007-03-15 12:35:00,20.82,20.82,20.81,20.81,27256.29258795717,10.4571,10.4571,10.4521,10.4521,27256.2926
2007-03-15 12:40:00,20.82,20.84,20.82,20.84,14740.648032262552,10.4571,10.4671,10.4571,10.4671,14740.648
2007-03-15 12:45:00,20.84,20.84,20.82,20.83,7787.512167987763,10.4671,10.4671,10.4571,10.4621,7787.5122
2007-03-15 12:50:00,20.83,20.83,20.82,20.83,25031.28911138924,10.4621,10.4621,10.4571,10.4621,25031.2891
2007-03-15 12:55:00,20.83,20.84,20.82,20.82,5006.257822277848,10.4621,10.4671,10.4571,10.4571,5006.2578
2007-03-15 13:00:00,20.83,20.83,20.82,20.82,26700.041718815188,10.4621,10.4621,10.4571,10.4571,26700.0417
2007-03-15 13:05:00,20.82,20.84,20.82,20.83,20859.40759282437,10.4571,10.4671,10.4571,10.4621,20859.4076
2007-03-15 13:10:00,20.83,20.83,20.82,20.82,3893.7560839938815,10.4621,10.4621,10.4571,10.4571,3893.7561
2007-03-15 13:15:00,20.82,20.82,20.8,20.81,34487.553886802954,10.4571,10.4571,10.447,10.4521,34487.5539
2007-03-15 13:20:00,20.81,20.82,20.81,20.82,39215.68627450981,10.4521,10.4571,10.4521,10.4571,39215.6863
2007-03-15 13:25:00,20.82,20.82,20.81,20.81,33653.17758308998,10.4571,10.4571,10.4521,10.4521,33653.1776
2007-03-15 13:30:00,20.82,20.83,20.81,20.83,381588.0962314004,10.4571,10.4621,10.4521,10.4621,381588.0962
2007-03-15 13:35:00,20.83,20.84,20.81,20.81,82047.0031984425,10.4621,10.4671,10.4521,10.4521,82047.0032
2007-03-15 13:40:00,20.81,20.83,20.79,20.82,103462.66166040883,10.4521,10.4621,10.442,10.4571,103462.6617
2007-03-15 13:45:00,20.82,20.83,20.81,20.82,48950.07648449451,10.4571,10.4621,10.4521,10.4571,48950.0765
2007-03-15 13:50:00,20.82,20.86,20.82,20.86,60909.47017104715,10.4571,10.4772,10.4571,10.4772,60909.4702
2007-03-15 13:55:00,20.84,20.85,20.82,20.83,26421.916284244195,10.4671,10.4722,10.4571,10.4621,26421.9163
2007-03-15 14:00:00,20.83,20.84,20.82,20.82,40328.18801279378,10.4621,10.4671,10.4571,10.4571,40328.188
2007-03-15 14:05:00,20.82,20.84,20.82,20.83,44221.94409678766,10.4571,10.4671,10.4571,10.4621,44221.9441
2007-03-15 14:10:00,20.83,20.83,20.8,20.82,52565.7071339174,10.4621,10.4621,10.447,10.4571,52565.7071
2007-03-15 14:15:00,20.82,20.85,20.81,20.83,115422.05534696148,10.4571,10.4722,10.4521,10.4621,115422.0553
2007-03-15 14:20:00,20.83,20.83,20.82,20.82,54234.45974134335,10.4621,10.4621,10.4571,10.4571,54234.4597
2007-03-15 14:25:00,20.82,20.83,20.82,20.82,15296.898901404536,10.4571,10.4621,10.4571,10.4571,15296.8989
2007-03-15 14:30:00,20.82,20.83,20.82,20.82,16965.651508830484,10.4571,10.4621,10.4571,10.4571,16965.6515
2007-03-15 14:35:00,20.82,20.84,20.82,20.83,24475.03824224725,10.4571,10.4671,10.4571,10.4621,24475.0382
2007-03-15 14:40:00,20.83,20.85,20.82,20.84,18356.27868168544,10.4621,10.4722,10.4571,10.4671,18356.2787
2007-03-15 14:45:00,20.84,20.84,20.82,20.83,16687.52607425949,10.4671,10.4671,10.4571,10.4621,16687.5261
2007-03-15 14:50:00,20.83,20.84,20.82,20.82,14740.648032262552,10.4621,10.4671,10.4571,10.4571,14740.648
2007-03-15 14:55:00,20.82,20.84,20.82,20.84,68696.9823390349,10.4571,10.4671,10.4571,10.4671,68696.9823
2007-03-15 15:00:00,20.84,20.86,20.84,20.86,68418.85690446392,10.4671,10.4772,10.4671,10.4772,68418.8569
2007-03-15 15:05:00,20.86,20.88,20.85,20.85,22806.285634821303,10.4772,10.4872,10.4722,10.4722,22806.2856
2007-03-15 15:10:00,20.85,20.96,20.84,20.92,336809.9012654708,10.4722,10.5274,10.4671,10.5073,336809.9013
2007-03-15 15:15:00,20.92,20.97,20.91,20.96,326241.1347517731,10.5073,10.5324,10.5023,10.5274,326241.1348
2007-03-15 15:20:00,20.96,20.98,20.93,20.95,192740.9261576972,10.5274,10.5374,10.5123,10.5224,192740.9262
2007-03-15 15:25:00,20.95,20.96,20.93,20.95,201084.68919482687,10.5224,10.5274,10.5123,10.5224,201084.6892
2007-03-15 15:30:00,20.95,20.99,20.94,20.98,100959.53274926991,10.5224,10.5425,10.5174,10.5374,100959.5327
2007-03-15 15:35:00,20.98,20.98,20.96,20.96,83159.50493672647,10.5374,10.5374,10.5274,10.5274,83159.5049
2007-03-15 15:40:00,20.96,20.97,20.95,20.96,76762.61994159367,10.5274,10.5324,10.5224,10.5274,76762.6199
2007-03-15 15:45:00,20.96,20.97,20.95,20.97,83715.75580586845,10.5274,10.5324,10.5224,10.5324,83715.7558
2007-03-15 15:50:00,20.97,20.97,20.95,20.96,76484.49450702267,10.5324,10.5324,10.5224,10.5274,76484.4945
2007-03-15 15:55:00,20.95,20.98,20.95,20.95,187456.5429008483,10.5224,10.5374,10.5224,10.5224,187456.5429
2007-03-16 09:30:00,20.95,20.97,20.93,20.97,1107495.4804616882,10.5224,10.5324,10.5123,10.5324,1107495.4805
2007-03-16 09:35:00,20.97,20.98,20.85,20.98,111806.4246975386,10.5324,10.5374,10.4722,10.5374,111806.4247
2007-03-16 09:40:00,20.98,21.02,20.96,20.98,38659.43540536783,10.5374,10.5575,10.5274,10.5374,38659.4354
2007-03-16 09:45:00,20.99,20.99,20.95,20.98,34765.679321373944,10.5425,10.5425,10.5224,10.5374,34765.6793
2007-03-16 09:50:00,20.98,21.01,20.96,21.01,51453.20539563344,10.5374,10.5525,10.5274,10.5525,51453.2054
2007-03-16 09:55:00,21.01,21.02,20.99,21.02,59518.84299819219,10.5525,10.5575,10.5425,10.5575,59518.843
2007-03-16 10:00:00,21.01,21.04,21.01,21.02,69253.2332081769,10.5525,10.5676,10.5525,10.5575,69253.2332
2007-03-16 10:05:00,21.02,21.05,21.02,21.04,35878.18105965791,10.5575,10.5726,10.5575,10.5676,35878.1811
2007-03-16 10:10:00,21.04,21.07,21.04,21.05,61187.59560561814,10.5676,10.5826,10.5676,10.5726,61187.5956
2007-03-16 10:15:00,21.05,21.07,21.03,21.03,28646.91976081213,10.5726,10.5826,10.5626,10.5626,28646.9198
2007-03-16 10:20:00,21.03,21.04,21.03,21.04,24753.163676818247,10.5626,10.5676,10.5626,10.5676,24753.1637
2007-03-16 10:25:00,21.04,21.04,21.03,21.04,20581.28215825337,10.5676,10.5676,10.5626,10.5676,20581.2822
2007-03-16 10:30:00,21.03,21.03,21.02,21.02,16409.4006396885,10.5626,10.5626,10.5575,10.5575,16409.4006
2007-03-16 10:35:00,21.02,21.02,20.97,20.98,41718.81518564873,10.5575,10.5575,10.5324,10.5374,41718.8152
2007-03-16 10:40:00,20.98,20.98,20.94,20.95,31706.299541093034,10.5374,10.5374,10.5174,10.5224,31706.2995
2007-03-16 10:45:00,20.95,20.95,20.92,20.93,18912.529550827425,10.5224,10.5224,10.5073,10.5123,18912.5296
2007-03-16 10:50:00,20.92,20.93,20.88,20.88,90668.89167014325,10.5073,10.5123,10.4872,10.4872,90668.8917
2007-03-16 10:55:00,20.88,20.88,20.82,20.85,92059.5188429982,10.4872,10.4872,10.4571,10.4722,92059.5188
2007-03-16 11:00:00,20.85,20.86,20.83,20.85,65359.47712418301,10.4722,10.4772,10.4621,10.4722,65359.4771
2007-03-16 11:05:00,20.85,20.87,20.85,20.87,48950.07648449451,10.4722,10.4822,10.4722,10.4822,48950.0765
2007-03-16 11:10:00,20.87,20.87,20.84,20.85,105687.66513697678,10.4822,10.4822,10.4671,10.4722,105687.6651
2007-03-16 11:15:00,20.85,20.85,20.82,20.83,62856.34821304409,10.4722,10.4722,10.4571,10.4621,62856.3482
2007-03-16 11:20:00,20.84,20.85,20.83,20.84,26421.916284244195,10.4671,10.4722,10.4621,10.4671,26421.9163
2007-03-16 11:25:00,20.84,20.86,20.83,20.83,45334.44583507162,10.4671,10.4772,10.4621,10.4621,45334.4458
2007-03-16 11:30:00,20.83,20.84,20.82,20.83,95953.27492699208,10.4621,10.4671,10.4571,10.4621,95953.2749
2007-03-16 11:35:00,20.83,20.85,20.82,20.85,46446.94757335559,10.4621,10.4722,10.4571,10.4722,46446.9476
2007-03-16 11:40:00,20.85,20.86,20.82,20.83,18634.40411625643,10.4722,10.4772,10.4571,10.4621,18634.4041
2007-03-16 11:45:00,20.83,20.86,20.83,20.86,14462.52259769156,10.4621,10.4772,10.4621,10.4772,14462.5226
2007-03-16 11:50:00,20.85,20.86,20.84,20.85,19468.780419969407,10.4722,10.4772,10.4671,10.4722,19468.7804
2007-03-16 11:55:00,20.86,20.86,20.86,20.86,6396.884995132806,10.4772,10.4772,10.4772,10.4772,6396.885
2007-03-16 12:00:00,20.85,20.86,20.85,20.85,16687.52607425949,10.4722,10.4772,10.4722,10.4722,16687.5261
2007-03-16 12:05:00,20.85,20.86,20.84,20.85,33096.92671394799,10.4722,10.4772,10.4671,10.4722,33096.9267
2007-03-16 12:10:00,20.85,20.85,20.84,20.84,20025.03128911139,10.4722,10.4722,10.4671,10.4671,20025.0313
2007-03-16 12:15:00,20.84,20.86,20.84,20.84,16409.4006396885,10.4671,10.4772,10.4671,10.4671,16409.4006
2007-03-16 12:20:00,20.84,20.85,20.83,20.83,10290.641079126686,10.4671,10.4722,10.4621,10.4621,10290.6411
2007-03-16 12:25:00,20.83,20.84,20.82,20.83,44778.19496592964,10.4621,10.4671,10.4571,10.4621,44778.195
2007-03-16 12:30:00,20.83,20.84,20.8,20.84,43665.69322764567,10.4621,10.4671,10.447,10.4671,43665.6932
2007-03-16 12:35:00,20.84,20.84,20.84,20.84,11681.268251981644,10.4671,10.4671,10.4671,10.4671,11681.2683
2007-03-16 12:40:00,20.84,20.85,20.84,20.85,11403.142817410651,10.4671,10.4722,10.4671,10.4722,11403.1428
2007-03-16 12:45:00,20.85,20.85,20.83,20.83,16131.275205117508,10.4722,10.4722,10.4621,10.4621,16131.2752
2007-03-16 12:50:00,20.83,20.83,20.8,20.81,35043.80475594493,10.4621,10.4621,10.447,10.4521,35043.8048
2007-03-16 12:55:00,20.81,20.84,20.81,20.84,33653.17758308998,10.4521,10.4671,10.4521,10.4671,33653.1776
2007-03-16 13:00:00,20.84,20.85,20.83,20.83,31428.174106522045,10.4671,10.4722,10.4621,10.4621,31428.1741
2007-03-16 13:05:00,20.83,20.83,20.8,20.8,11959.393686552636,10.4621,10.4621,10.447,10.447,11959.3937
2007-03-16 13:10:00,20.8,20.82,20.8,20.82,17800.02781254346,10.447,10.4571,10.447,10.4571,17800.0278
2007-03-16 13:15:00,20.81,20.84,20.81,20.84,19190.65498539841,10.4521,10.4671,10.4521,10.4671,19190.655
2007-03-16 13:20:00,20.84,20.86,20.84,20.85,17521.902377972467,10.4671,10.4772,10.4671,10.4722,17521.9024
2007-03-16 13:25:00,20.85,20.85,20.83,20.83,8900.01390627173,10.4722,10.4722,10.4621,10.4621,8900.0139
2007-03-16 13:30:00,20.83,20.83,20.83,20.83,13350.020859407594,10.4621,10.4621,10.4621,10.4621,13350.0209
2007-03-16 13:35:00,20.83,20.83,20.8,20.8,31150.04867195105,10.4621,10.4621,10.447,10.447,31150.0487
2007-03-16 13:40:00,20.8,20.81,20.79,20.8,13906.271728549576,10.447,10.4521,10.442,10.447,13906.2717
2007-03-16 13:45:00,20.79,20.8,20.77,20.77,24753.163676818247,10.442,10.447,10.432,10.432,24753.1637
2007-03-16 13:50:00,20.77,20.79,20.77,20.78,22806.285634821303,10.432,10.442,10.432,10.437,22806.2856
2007-03-16 13:55:00,20.78,20.78,20.77,20.77,10012.515644555697,10.437,10.437,10.432,10.432,10012.5156
2007-03-16 14:00:00,20.77,20.77,20.76,20.77,15018.773466833543,10.432,10.432,10.4269,10.432,15018.7735
2007-03-16 14:05:00,20.77,20.79,20.76,20.77,28090.668891670142,10.432,10.442,10.4269,10.432,28090.6689
2007-03-16 14:10:00,20.77,20.77,20.74,20.76,53956.33430677236,10.432,10.432,10.4169,10.4269,53956.3343
2007-03-16 14:15:00,20.76,20.77,20.75,20.77,13350.020859407594,10.4269,10.432,10.4219,10.432,13350.0209
2007-03-16 14:20:00,20.77,20.77,20.74,20.74,17521.902377972467,10.432,10.432,10.4169,10.4169,17521.9024
2007-03-16 14:25:00,20.74,20.77,20.74,20.75,34487.553886802954,10.4169,10.432,10.4169,10.4219,34487.5539
2007-03-16 14:30:00,20.75,20.75,20.73,20.74,31984.424975664027,10.4219,10.4219,10.4119,10.4169,31984.425
2007-03-16 14:35:00,20.74,20.78,20.74,20.78,19190.65498539841,10.4169,10.437,10.4169,10.437,19190.655
2007-03-16 14:40:00,20.78,20.79,20.75,20.76,18356.27868168544,10.437,10.442,10.4219,10.4269,18356.2787
2007-03-16 14:45:00,20.76,20.77,20.74,20.77,27812.54345709916,10.4269,10.432,10.4169,10.432,27812.5435
2007-03-16 14:50:00,20.77,20.77,20.75,20.75,28925.04519538312,10.432,10.432,10.4219,10.4219,28925.0452
2007-03-16 14:55:00,20.75,20.78,20.75,20.78,17800.02781254346,10.4219,10.437,10.4219,10.437,17800.0278
2007-03-16 15:00:00,20.78,20.78,20.74,20.74,30037.546933667087,10.437,10.437,10.4169,10.4169,30037.5469
2007-03-16 15:05:00,20.74,20.75,20.72,20.73,28925.04519538312,10.4169,10.4219,10.4069,10.4119,28925.0452
2007-03-16 15:10:00,20.73,20.77,20.73,20.76,32262.550410235017,10.4119,10.432,10.4119,10.4269,32262.5504
2007-03-16 15:15:00,20.76,20.76,20.72,20.72,24196.912807676264,10.4269,10.4269,10.4069,10.4069,24196.9128
2007-03-16 15:20:00,20.72,20.74,20.71,20.73,48115.70018078154,10.4069,10.4169,10.4018,10.4119,48115.7002
2007-03-16 15:25:00,20.74,20.74,20.73,20.74,30871.923237380062,10.4169,10.4169,10.4119,10.4169,30871.9232
2007-03-16 15:30:00,20.74,20.75,20.73,20.74,80378.25059101655,10.4169,10.4219,10.4119,10.4169,80378.2506
2007-03-16 15:35:00,20.74,20.76,20.74,20.75,64803.22625504103,10.4169,10.4269,10.4169,10.4219,64803.2263
2007-03-16 15:40:00,20.75,20.75,20.74,20.75,61743.846474760125,10.4219,10.4219,10.4169,10.4219,61743.8465
2007-03-16 15:45:00,20.75,20.75,20.74,20.75,40050.06257822278,10.4219,10.4219,10.4169,10.4219,40050.0626
2007-03-16 15:50:00,20.75,20.76,20.75,20.76,69809.48407731888,10.4219,10.4269,10.4219,10.4269,69809.4841
2007-03-16 15:55:00,20.76,20.76,20.73,20.73,162703.37922403004,10.4269,10.4269,10.4119,10.4119,162703.3792
2007-03-19 09:30:00,20.85,20.96,20.8,20.92,66193.85342789599,10.4722,10.5274,10.447,10.5073,66193.8534
2007-03-19 09:35:00,20.92,20.92,20.85,20.91,42275.06605479072,10.5073,10.5073,10.4722,10.5023,42275.0661
2007-03-19 09:40:00,20.92,20.94,20.89,20.9,61743.846474760125,10.5073,10.5174,10.4922,10.4973,61743.8465
2007-03-19 09:45:00,20.9,20.93,20.9,20.93,42831.316923932696,10.4973,10.5123,10.4973,10.5123,42831.3169
2007-03-19 09:50:00,20.92,20.93,20.89,20.91,31428.174106522045,10.5073,10.5123,10.4922,10.5023,31428.1741
2007-03-19 09:55:00,20.92,20.96,20.9,20.93,47281.32387706856,10.5073,10.5274,10.4973,10.5123,47281.3239
2007-03-19 10:00:00,20.93,20.95,20.93,20.95,42553.19148936171,10.5123,10.5224,10.5123,10.5224,42553.1915
2007-03-19 10:05:00,20.95,20.96,20.93,20.94,37268.80823251286,10.5224,10.5274,10.5123,10.5174,37268.8082
2007-03-19 10:10:00,20.94,20.97,20.92,20.93,40884.43888193576,10.5174,10.5324,10.5073,10.5123,40884.4389
2007-03-19 10:15:00,20.93,20.97,20.93,20.97,25865.66541510221,10.5123,10.5324,10.5123,10.5324,25865.6654
2007-03-19 10:20:00,20.96,20.99,20.95,20.96,40328.18801279378,10.5274,10.5425,10.5224,10.5274,40328.188
2007-03-19 10:25:00,20.97,20.98,20.96,20.97,23640.66193853428,10.5324,10.5374,10.5274,10.5324,23640.6619
2007-03-19 10:30:00,20.96,20.99,20.96,20.98,32818.801279377,10.5274,10.5425,10.5274,10.5374,32818.8013
2007-03-19 10:35:00,20.98,21.02,20.98,21.02,20859.40759282437,10.5374,10.5575,10.5374,10.5575,20859.4076
2007-03-19 10:40:00,21.02,21.02,20.97,20.99,28368.79432624113,10.5575,10.5575,10.5324,10.5425,28368.7943
2007-03-19 10:45:00,20.98,21.0,20.98,21.0,10846.89194826867,10.5374,10.5475,10.5374,10.5475,10846.8919
2007-03-19 10:50:00,21.0,21.03,20.99,21.03,52843.83256848839,10.5475,10.5626,10.5425,10.5626,52843.8326
2007-03-19 10:55:00,21.03,21.03,21.02,21.03,15018.773466833543,10.5626,10.5626,10.5575,10.5626,15018.7735
2007-03-19 11:00:00,21.02,21.03,21.02,21.02,18634.40411625643,10.5575,10.5626,10.5575,10.5575,18634.4041
2007-03-19 11:05:00,21.02,21.04,21.02,21.04,55903.2123487693,10.5575,10.5676,10.5575,10.5676,55903.2123
2007-03-19 11:10:00,21.03,21.05,21.03,21.04,13350.020859407594,10.5626,10.5726,10.5626,10.5676,13350.0209
2007-03-19 11:15:00,21.03,21.05,21.03,21.04,23084.4110693923,10.5626,10.5726,10.5626,10.5676,23084.4111
2007-03-19 11:20:00,21.05,21.05,21.04,21.05,17521.902377972467,10.5726,10.5726,10.5676,10.5726,17521.9024
2007-03-19 11:25:00,21.05,21.09,21.05,21.07,50340.70365734947,10.5726,10.5927,10.5726,10.5826,50340.7037
2007-03-19 11:30:00,21.07,21.07,21.06,21.06,28368.79432624113,10.5826,10.5826,10.5776,10.5776,28368.7943
2007-03-19 11:35:00,21.07,21.08,21.07,21.08,37268.80823251286,10.5826,10.5877,10.5826,10.5877,37268.8082
2007-03-19 11:40:00,21.08,21.09,21.07,21.08,52287.58169934641,10.5877,10.5927,10.5826,10.5877,52287.5817
2007-03-19 11:45:00,21.08,21.09,21.07,21.07,6953.135864274788,10.5877,10.5927,10.5826,10.5826,6953.1359
2007-03-19 11:50:00,21.07,21.09,21.06,21.06,13350.020859407594,10.5826,10.5927,10.5776,10.5776,13350.0209
2007-03-19 11:55:00,21.06,21.07,21.05,21.06,43387.56779307468,10.5776,10.5826,10.5726,10.5776,43387.5678
2007-03-19 12:00:00,21.06,21.07,21.04,21.04,20303.156723682383,10.5776,10.5826,10.5676,10.5676,20303.1567
2007-03-19 12:05:00,21.04,21.04,21.02,21.02,33931.30301766097,10.5676,10.5676,10.5575,10.5575,33931.303
2007-03-19 12:10:00,21.02,21.02,20.99,20.99,41718.81518564873,10.5575,10.5575,10.5425,10.5425,41718.8152
2007-03-19 12:15:00,20.99,21.02,20.99,20.99,35321.93019051592,10.5425,10.5575,10.5425,10.5425,35321.9302
2007-03-19 12:20:00,20.99,21.0,20.99,20.99,8343.763037129745,10.5425,10.5475,10.5425,10.5425,8343.763
2007-03-19 12:25:00,21.0,21.01,21.0,21.01,18634.40411625643,10.5475,10.5525,10.5475,10.5525,18634.4041
2007-03-19 12:30:00,21.0,21.03,21.0,21.03,59796.968432763184,10.5475,10.5626,10.5475,10.5626,59796.9684
2007-03-19 12:35:00,21.03,21.04,21.02,21.03,39771.93714365179,10.5626,10.5676,10.5575,10.5626,39771.9371
2007-03-19 12:40:00,21.03,21.05,21.03,21.05,9456.264775413712,10.5626,10.5726,10.5626,10.5726,9456.2648
2007-03-19 12:45:00,21.05,21.06,21.04,21.05,8900.01390627173,10.5726,10.5776,10.5676,10.5726,8900.0139
2007-03-19 12:50:00,21.04,21.04,21.03,21.03,22806.285634821303,10.5676,10.5676,10.5626,10.5626,22806.2856
2007-03-19 12:55:00,21.03,21.05,21.03,21.04,19746.9058545404,10.5626,10.5726,10.5626,10.5676,19746.9059
2007-03-19 13:00:00,21.04,21.05,21.03,21.04,38937.560839938815,10.5676,10.5726,10.5626,10.5676,38937.5608
2007-03-19 13:05:00,21.04,21.06,21.03,21.06,34209.42845223196,10.5676,10.5776,10.5626,10.5776,34209.4285
2007-03-19 13:10:00,21.06,21.06,21.04,21.06,10012.515644555697,10.5776,10.5776,10.5676,10.5776,10012.5156
2007-03-19 13:15:00,21.05,21.07,21.05,21.07,14184.397163120568,10.5726,10.5826,10.5726,10.5826,14184.3972
2007-03-19 13:20:00,21.07,21.08,21.06,21.06,12793.769990265611,10.5826,10.5877,10.5776,10.5776,12793.77
2007-03-19 13:25:00,21.06,21.07,21.06,21.07,17243.776943401477,10.5776,10.5826,10.5776,10.5826,17243.7769
2007-03-19 13:30:00,21.07,21.07,21.06,21.07,45334.44583507162,10.5826,10.5826,10.5776,10.5826,45334.4458
2007-03-19 13:35:00,21.07,21.08,21.07,21.08,44221.94409678766,10.5826,10.5877,10.5826,10.5877,44221.9441
2007-03-19 13:40:00,21.08,21.08,21.08,21.08,12237.519121123629,10.5877,10.5877,10.5877,10.5877,12237.5191
2007-03-19 13:45:00,21.08,21.08,21.08,21.08,13906.271728549576,10.5877,10.5877,10.5877,10.5877,13906.2717
2007-03-19 13:50:00,21.08,21.11,21.08,21.09,516478.9319983313,10.5877,10.6027,10.5877,10.5927,516478.932
2007-03-19 13:55:00,21.09,21.09,21.08,21.08,19190.65498539841,10.5927,10.5927,10.5877,10.5877,19190.655
2007-03-19 14:00:00,21.09,21.09,21.08,21.09,6396.884995132806,10.5927,10.5927,10.5877,10.5927,6396.885
2007-03-19 14:05:00,21.09,21.11,21.09,21.1,12237.519121123629,10.5927,10.6027,10.5927,10.5977,12237.5191
2007-03-19 14:10:00,21.09,21.1,21.09,21.09,13350.020859407594,10.5927,10.5977,10.5927,10.5927,13350.0209
2007-03-19 14:15:00,21.09,21.09,21.09,21.09,10568.76651369768,10.5927,10.5927,10.5927,10.5927,10568.7665
2007-03-19 14:20:00,21.09,21.1,21.08,21.08,22528.16020025032,10.5927,10.5977,10.5877,10.5877,22528.1602
2007-03-19 14:25:00,21.08,21.08,21.06,21.08,24196.912807676264,10.5877,10.5877,10.5776,10.5877,24196.9128
2007-03-19 14:30:00,21.07,21.08,21.07,21.08,14740.648032262552,10.5826,10.5877,10.5826,10.5877,14740.648
2007-03-19 14:35:00,21.07,21.11,21.07,21.1,23918.78737310527,10.5826,10.6027,10.5826,10.5977,23918.7874
2007-03-19 14:40:00,21.11,21.11,21.08,21.08,13071.895424836604,10.6027,10.6027,10.5877,10.5877,13071.8954
2007-03-19 14:45:00,21.08,21.1,21.08,21.08,19746.9058545404,10.5877,10.5977,10.5877,10.5877,19746.9059
2007-03-19 14:50:00,21.08,21.09,21.08,21.09,9734.390209984704,10.5877,10.5927,10.5877,10.5927,9734.3902
2007-03-19 14:55:00,21.09,21.09,21.07,21.08,29203.17062995411,10.5927,10.5927,10.5826,10.5877,29203.1706
2007-03-19 15:00:00,21.08,21.09,21.08,21.09,31706.299541093034,10.5877,10.5927,10.5877,10.5927,31706.2995
2007-03-19 15:05:00,21.09,21.09,21.06,21.08,122375.19121123628,10.5927,10.5927,10.5776,10.5877,122375.1912
2007-03-19 15:10:00,21.07,21.08,21.06,21.07,63412.59908218607,10.5826,10.5877,10.5776,10.5826,63412.5991
2007-03-19 15:15:00,21.07,21.08,21.06,21.08,16965.651508830484,10.5826,10.5877,10.5776,10.5877,16965.6515
2007-03-19 15:20:00,21.07,21.09,21.07,21.07,24196.912807676264,10.5826,10.5927,10.5826,10.5826,24196.9128
2007-03-19 15:25:00,21.07,21.09,21.07,21.08,55068.83604505633,10.5826,10.5927,10.5826,10.5877,55068.836
2007-03-19 15:30:00,21.08,21.08,21.06,21.06,68140.73146989293,10.5877,10.5877,10.5776,10.5776,68140.7315
2007-03-19 15:35:00,21.07,21.07,21.06,21.07,82881.37950215548,10.5826,10.5826,10.5776,10.5826,82881.3795
2007-03-19 15:40:00,21.07,21.09,21.07,21.08,55625.08691419831,10.5826,10.5927,10.5826,10.5877,55625.0869
2007-03-19 15:45:00,21.07,21.1,21.07,21.1,56737.58865248227,10.5826,10.5977,10.5826,10.5977,56737.5887
2007-03-19 15:50:00,21.1,21.1,21.07,21.08,97622.02753441804,10.5977,10.5977,10.5826,10.5877,97622.0275
2007-03-19 15:55:00,21.08,21.1,21.04,21.1,178000.2781254346,10.5877,10.5977,10.5676,10.5977,178000.2781
2007-03-20 09:30:00,21.08,21.23,21.05,21.11,65359.47712418301,10.5877,10.663,10.5726,10.6027,65359.4771
2007-03-20 09:35:00,21.09,21.11,21.08,21.11,72590.73842302879,10.5927,10.6027,10.5877,10.6027,72590.7384
2007-03-20 09:40:00,21.09,21.1,21.08,21.09,34487.553886802954,10.5927,10.5977,10.5877,10.5927,34487.5539
2007-03-20 09:45:00,21.09,21.13,21.09,21.12,26143.790849673205,10.5927,10.6128,10.5927,10.6078,26143.7908
2007-03-20 09:50:00,21.12,21.14,21.12,21.14,11681.268251981644,10.6078,10.6178,10.6078,10.6178,11681.2683
2007-03-20 09:55:00,21.15,21.15,21.11,21.11,26978.16715338618,10.6228,10.6228,10.6027,10.6027,26978.1672
2007-03-20 10:00:00,21.11,21.11,21.08,21.09,43943.81866221666,10.6027,10.6027,10.5877,10.5927,43943.8187
2007-03-20 10:05:00,21.09,21.1,21.09,21.09,23918.78737310527,10.5927,10.5977,10.5927,10.5927,23918.7874
2007-03-20 10:10:00,21.09,21.11,21.08,21.11,26700.041718815188,10.5927,10.6027,10.5877,10.6027,26700.0417
2007-03-20 10:15:00,21.11,21.11,21.09,21.09,19746.9058545404,10.6027,10.6027,10.5927,10.5927,19746.9059
2007-03-20 10:20:00,21.09,21.1,21.08,21.09,32818.801279377,10.5927,10.5977,10.5877,10.5927,32818.8013
2007-03-20 10:25:00,21.09,21.1,21.08,21.09,29481.296064525104,10.5927,10.5977,10.5877,10.5927,29481.2961
2007-03-20 10:30:00,21.09,21.09,21.08,21.08,11403.142817410651,10.5927,10.5927,10.5877,10.5877,11403.1428
2007-03-20 10:35:00,21.09,21.11,21.09,21.11,6953.135864274788,10.5927,10.6027,10.5927,10.6027,6953.1359
2007-03-20 10:40:00,21.11,21.11,21.09,21.11,15853.149770546515,10.6027,10.6027,10.5927,10.6027,15853.1498
2007-03-20 10:45:00,21.1,21.1,21.09,21.09,18912.529550827425,10.5977,10.5977,10.5927,10.5927,18912.5296
2007-03-20 10:50:00,21.09,21.12,21.09,21.09,17800.02781254346,10.5927,10.6078,10.5927,10.5927,17800.0278
2007-03-20 10:55:00,21.09,21.1,21.09,21.1,5006.257822277848,10.5927,10.5977,10.5927,10.5977,5006.2578
2007-03-20 11:00:00,21.12,21.12,21.11,21.11,7231.26129884578,10.6078,10.6078,10.6027,10.6027,7231.2613
2007-03-20 11:05:00,21.11,21.13,21.1,21.13,8621.888471700739,10.6027,10.6128,10.5977,10.6128,8621.8885
2007-03-20 11:10:00,21.12,21.13,21.12,21.13,2781.2543457099155,10.6078,10.6128,10.6078,10.6128,2781.2543
2007-03-20 11:15:00,21.13,21.14,21.12,21.14,9734.390209984704,10.6128,10.6178,10.6078,10.6178,9734.3902
2007-03-20 11:20:00,21.13,21.14,21.13,21.13,7787.512167987763,10.6128,10.6178,10.6128,10.6128,7787.5122
2007-03-20 11:25:00,21.14,21.16,21.14,21.16,15575.024335975526,10.6178,10.6279,10.6178,10.6279,15575.0243
2007-03-20 11:30:00,21.16,21.17,21.15,21.15,20859.40759282437,10.6279,10.6329,10.6228,10.6228,20859.4076
2007-03-20 11:35:00,21.15,21.15,21.13,21.13,16131.275205117508,10.6228,10.6228,10.6128,10.6128,16131.2752
2007-03-20 11:40:00,21.13,21.14,21.13,21.14,13628.146293978583,10.6128,10.6178,10.6128,10.6178,13628.1463
2007-03-20 11:45:00,21.14,21.14,21.12,21.13,14740.648032262552,10.6178,10.6178,10.6078,10.6128,14740.648
2007-03-20 11:50:00,21.13,21.14,21.12,21.12,15575.024335975526,10.6128,10.6178,10.6078,10.6078,15575.0243
2007-03-20 11:55:00,21.13,21.13,21.11,21.11,20025.03128911139,10.6128,10.6128,10.6027,10.6027,20025.0313
2007-03-20 12:00:00,21.11,21.13,21.11,21.12,20025.03128911139,10.6027,10.6128,10.6027,10.6078,20025.0313
2007-03-20 12:05:00,21.13,21.13,21.12,21.12,15853.149770546515,10.6128,10.6128,10.6078,10.6078,15853.1498
2007-03-20 12:10:00,21.12,21.13,21.12,21.13,9734.390209984704,10.6078,10.6128,10.6078,10.6128,9734.3902
2007-03-20 12:15:00,21.12,21.13,21.12,21.13,6118.7595605618135,10.6078,10.6128,10.6078,10.6128,6118.7596
2007-03-20 12:20:00,21.13,21.14,21.13,21.14,11403.142817410651,10.6128,10.6178,10.6128,10.6178,11403.1428
2007-03-20 12:25:00,21.14,21.15,21.13,21.14,28368.79432624113,10.6178,10.6228,10.6128,10.6178,28368.7943
2007-03-20 12:30:00,21.15,21.16,21.12,21.12,62021.97190933112,10.6228,10.6279,10.6078,10.6078,62021.9719
2007-03-20 12:35:00,21.12,21.13,21.12,21.12,34487.553886802954,10.6078,10.6128,10.6078,10.6078,34487.5539
2007-03-20 12:40:00,21.12,21.12,21.12,21.12,19190.65498539841,10.6078,10.6078,10.6078,10.6078,19190.655
2007-03-20 12:45:00,21.12,21.13,21.11,21.12,55346.96147962732,10.6078,10.6128,10.6027,10.6078,55346.9615
2007-03-20 12:50:00,21.12,21.12,21.09,21.09,35043.80475594493,10.6078,10.6078,10.5927,10.5927,35043.8048
2007-03-20 12:55:00,21.09,21.1,21.09,21.1,35878.18105965791,10.5927,10.5977,10.5927,10.5977,35878.1811
2007-03-20 13:00:00,21.1,21.12,21.09,21.1,16687.52607425949,10.5977,10.6078,10.5927,10.5977,16687.5261
2007-03-20 13:05:00,21.11,21.13,21.11,21.11,32818.801279377,10.6027,10.6128,10.6027,10.6027,32818.8013
2007-03-20 13:10:00,21.12,21.12,21.1,21.11,24475.03824224725,10.6078,10.6078,10.5977,10.6027,24475.0382
2007-03-20 13:15:00,21.11,21.12,21.11,21.12,13071.895424836604,10.6027,10.6078,10.6027,10.6078,13071.8954
2007-03-20 13:20:00,21.12,21.13,21.11,21.12,16131.275205117508,10.6078,10.6128,10.6027,10.6078,16131.2752
2007-03-20 13:25:00,21.13,21.13,21.11,21.12,34209.42845223196,10.6128,10.6128,10.6027,10.6078,34209.4285
2007-03-20 13:30:00,21.12,21.13,21.11,21.11,16687.52607425949,10.6078,10.6128,10.6027,10.6027,16687.5261
2007-03-20 13:35:00,21.11,21.12,21.11,21.12,10290.641079126686,10.6027,10.6078,10.6027,10.6078,10290.6411
2007-03-20 13:40:00,21.12,21.12,21.1,21.1,20303.156723682383,10.6078,10.6078,10.5977,10.5977,20303.1567
2007-03-20 13:45:00,21.1,21.13,21.1,21.13,17800.02781254346,10.5977,10.6128,10.5977,10.6128,17800.0278
2007-03-20 13:50:00,21.12,21.12,21.11,21.11,15296.898901404536,10.6078,10.6078,10.6027,10.6027,15296.8989
2007-03-20 13:55:00,21.11,21.11,21.09,21.11,12515.64455569462,10.6027,10.6027,10.5927,10.6027,12515.6446
2007-03-20 14:00:00,21.11,21.11,21.1,21.1,133222.08315950495,10.6027,10.6027,10.5977,10.5977,133222.0832
2007-03-20 14:05:00,21.1,21.12,21.1,21.11,53121.958003059386,10.5977,10.6078,10.5977,10.6027,53121.958
2007-03-20 14:10:00,21.11,21.12,21.11,21.11,19190.65498539841,10.6027,10.6078,10.6027,10.6027,19190.655
2007-03-20 14:15:00,21.11,21.11,21.11,21.11,22250.034765679324,10.6027,10.6027,10.6027,10.6027,22250.0348
2007-03-20 14:20:00,21.11,21.11,21.09,21.1,26978.16715338618,10.6027,10.6027,10.5927,10.5977,26978.1672
2007-03-20 14:25:00,21.1,21.12,21.1,21.1,20025.03128911139,10.5977,10.6078,10.5977,10.5977,20025.0313
2007-03-20 14:30:00,21.1,21.11,21.09,21.09,28090.668891670142,10.5977,10.6027,10.5927,10.5927,28090.6689
2007-03-20 14:35:00,21.1,21.11,21.09,21.11,13071.895424836604,10.5977,10.6027,10.5927,10.6027,13071.8954
2007-03-20 14:40:00,21.11,21.11,21.09,21.11,28925.04519538312,10.6027,10.6027,10.5927,10.6027,28925.0452
2007-03-20 14:45:00,21.11,21.12,21.09,21.09,15575.024335975526,10.6027,10.6078,10.5927,10.5927,15575.0243
2007-03-20 14:50:00,21.1,21.11,21.1,21.11,18078.15324711445,10.5977,10.6027,10.5977,10.6027,18078.1532
2007-03-20 14:55:00,21.1,21.1,21.09,21.09,13350.020859407594,10.5977,10.5977,10.5927,10.5927,13350.0209
2007-03-20 15:00:00,21.09,21.09,21.07,21.08,58406.34125990822,10.5927,10.5927,10.5826,10.5877,58406.3413
2007-03-20 15:05:00,21.08,21.09,21.08,21.09,31428.174106522045,10.5877,10.5927,10.5877,10.5927,31428.1741
2007-03-20 15:10:00,21.09,21.09,21.06,21.07,61743.846474760125,10.5927,10.5927,10.5776,10.5826,61743.8465
2007-03-20 15:15:00,21.07,21.08,21.07,21.08,50618.82909192046,10.5826,10.5877,10.5826,10.5877,50618.8291
2007-03-20 15:20:00,21.08,21.09,21.06,21.07,53121.958003059386,10.5877,10.5927,10.5776,10.5826,53121.958
2007-03-20 15:25:00,21.07,21.07,21.06,21.07,57850.09039076624,10.5826,10.5826,10.5776,10.5826,57850.0904
2007-03-20 15:30:00,21.07,21.07,21.06,21.07,68140.73146989293,10.5826,10.5826,10.5776,10.5826,68140.7315
2007-03-20 15:35:00,21.07,21.08,21.06,21.07,85940.75928243638,10.5826,10.5877,10.5776,10.5826,85940.7593
2007-03-20 15:40:00,21.06,21.08,21.06,21.07,100959.53274926991,10.5776,10.5877,10.5776,10.5826,100959.5327
2007-03-20 15:45:00,21.07,21.08,21.07,21.07,86218.88471700737,10.5826,10.5877,10.5826,10.5826,86218.8847
2007-03-20 15:50:00,21.07,21.09,21.07,21.07,110415.79752468364,10.5826,10.5927,10.5826,10.5826,110415.7975
2007-03-20 15:55:00,21.07,21.08,21.06,21.07,165762.75900431097,10.5826,10.5877,10.5776,10.5826,165762.759
2007-03-21 09:30:00,21.08,21.15,21.08,21.09,70365.73494646086,10.5877,10.6228,10.5877,10.5927,70365.7349
2007-03-21 09:35:00,21.09,21.11,21.06,21.1,48950.07648449451,10.5927,10.6027,10.5776,10.5977,48950.0765
2007-03-21 09:40:00,21.09,21.11,21.07,21.07,26700.041718815188,10.5927,10.6027,10.5826,10.5826,26700.0417
2007-03-21 09:45:00,21.07,21.08,21.07,21.07,56181.33778334029,10.5826,10.5877,10.5826,10.5826,56181.3378
2007-03-21 09:50:00,21.07,21.08,21.05,21.05,45056.32040050063,10.5826,10.5877,10.5726,10.5726,45056.3204
2007-03-21 09:55:00,21.04,21.06,21.03,21.04,86497.01015157838,10.5676,10.5776,10.5626,10.5676,86497.0102
2007-03-21 10:00:00,21.04,21.07,21.03,21.04,103740.78709497984,10.5676,10.5826,10.5626,10.5676,103740.7871
2007-03-21 10:05:00,21.04,21.04,21.03,21.04,23362.53650396329,10.5676,10.5676,10.5626,10.5676,23362.5365
2007-03-21 10:10:00,21.04,21.05,21.03,21.04,19190.65498539841,10.5676,10.5726,10.5626,10.5676,19190.655
2007-03-21 10:15:00,21.03,21.03,20.98,20.99,69253.2332081769,10.5626,10.5626,10.5374,10.5425,69253.2332
2007-03-21 10:20:00,20.99,21.03,20.99,20.99,21415.658461966348,10.5425,10.5626,10.5425,10.5425,21415.6585
2007-03-21 10:25:00,21.0,21.01,20.98,21.01,12793.769990265611,10.5475,10.5525,10.5374,10.5525,12793.77
2007-03-21 10:30:00,21.01,21.02,20.98,20.98,18078.15324711445,10.5525,10.5575,10.5374,10.5374,18078.1532
2007-03-21 10:35:00,20.98,20.99,20.96,20.97,22250.034765679324,10.5374,10.5425,10.5274,10.5324,22250.0348
2007-03-21 10:40:00,20.97,21.01,20.96,20.96,27812.54345709916,10.5324,10.5525,10.5274,10.5274,27812.5435
2007-03-21 10:45:00,20.96,20.98,20.96,20.98,13906.271728549576,10.5274,10.5374,10.5274,10.5374,13906.2717
2007-03-21 10:50:00,20.99,21.01,20.98,21.0,11125.017382839662,10.5425,10.5525,10.5374,10.5475,11125.0174
2007-03-21 10:55:00,21.0,21.0,20.98,20.98,12515.64455569462,10.5475,10.5475,10.5374,10.5374,12515.6446
2007-03-21 11:00:00,20.98,20.99,20.98,20.99,11403.142817410651,10.5374,10.5425,10.5374,10.5425,11403.1428
2007-03-21 11:05:00,20.98,20.99,20.97,20.97,21693.78389653734,10.5374,10.5425,10.5324,10.5324,21693.7839
2007-03-21 11:10:00,20.97,20.98,20.95,20.97,51175.079961062445,10.5324,10.5374,10.5224,10.5324,51175.08
2007-03-21 11:15:00,20.97,20.99,20.96,20.99,17243.776943401477,10.5324,10.5425,10.5274,10.5425,17243.7769
2007-03-21 11:20:00,20.98,20.99,20.98,20.99,16131.275205117508,10.5374,10.5425,10.5374,10.5425,16131.2752
2007-03-21 11:25:00,20.99,21.0,20.99,21.0,9456.264775413712,10.5425,10.5475,10.5425,10.5475,9456.2648
2007-03-21 11:30:00,21.0,21.01,21.0,21.01,10012.515644555697,10.5475,10.5525,10.5475,10.5525,10012.5156
2007-03-21 11:35:00,21.01,21.04,21.01,21.03,33653.17758308998,10.5525,10.5676,10.5525,10.5626,33653.1776
2007-03-21 11:40:00,21.03,21.04,21.03,21.04,16687.52607425949,10.5626,10.5676,10.5626,10.5676,16687.5261
2007-03-21 11:45:00,21.04,21.06,21.04,21.06,20025.03128911139,10.5676,10.5776,10.5676,10.5776,20025.0313
2007-03-21 11:50:00,21.06,21.06,21.04,21.05,13071.895424836604,10.5776,10.5776,10.5676,10.5726,13071.8954
2007-03-21 11:55:00,21.05,21.05,21.04,21.05,19468.780419969407,10.5726,10.5726,10.5676,10.5726,19468.7804
2007-03-21 12:00:00,21.05,21.05,21.04,21.05,6953.135864274788,10.5726,10.5726,10.5676,10.5726,6953.1359
2007-03-21 12:05:00,21.05,21.05,21.03,21.03,9734.390209984704,10.5726,10.5726,10.5626,10.5626,9734.3902
2007-03-21 12:10:00,21.03,21.03,21.03,21.03,13628.146293978583,10.5626,10.5626,10.5626,10.5626,13628.1463
2007-03-21 12:15:00,21.03,21.03,21.03,21.03,16409.4006396885,10.5626,10.5626,10.5626,10.5626,16409.4006
2007-03-21 12:20:00,21.03,21.03,21.03,21.03,11125.017382839662,10.5626,10.5626,10.5626,10.5626,11125.0174
2007-03-21 12:25:00,21.03,21.04,21.03,21.03,15018.773466833543,10.5626,10.5676,10.5626,10.5626,15018.7735
2007-03-21 12:30:00,21.03,21.03,21.03,21.03,13906.271728549576,10.5626,10.5626,10.5626,10.5626,13906.2717
2007-03-21 12:35:00,21.03,21.05,21.03,21.05,23918.78737310527,10.5626,10.5726,10.5626,10.5726,23918.7874
2007-03-21 12:40:00,21.05,21.08,21.05,21.07,29759.421499096094,10.5726,10.5877,10.5726,10.5826,29759.4215
2007-03-21 12:45:00,21.08,21.08,21.08,21.08,15575.024335975526,10.5877,10.5877,10.5877,10.5877,15575.0243
2007-03-21 12:50:00,21.07,21.07,21.04,21.05,30871.923237380062,10.5826,10.5826,10.5676,10.5726,30871.9232
2007-03-21 12:55:00,21.05,21.05,21.04,21.05,8065.637602558754,10.5726,10.5726,10.5676,10.5726,8065.6376
2007-03-21 13:00:00,21.06,21.08,21.06,21.07,14740.648032262552,10.5776,10.5877,10.5776,10.5826,14740.648
2007-03-21 13:05:00,21.07,21.09,21.07,21.09,16131.275205117508,10.5826,10.5927,10.5826,10.5927,16131.2752
2007-03-21 13:10:00,21.09,21.1,21.09,21.09,16965.651508830484,10.5927,10.5977,10.5927,10.5927,16965.6515
2007-03-21 13:15:00,21.11,21.11,21.09,21.09,18634.40411625643,10.6027,10.6027,10.5927,10.5927,18634.4041
2007-03-21 13:20:00,21.09,21.09,21.09,21.09,4171.881518564873,10.5927,10.5927,10.5927,10.5927,4171.8815
2007-03-21 13:25:00,21.09,21.09,21.08,21.09,6118.7595605618135,10.5927,10.5927,10.5877,10.5927,6118.7596
2007-03-21 13:30:00,21.09,21.1,21.08,21.09,19468.780419969407,10.5927,10.5977,10.5877,10.5927,19468.7804
2007-03-21 13:35:00,21.09,21.09,21.08,21.09,5006.257822277848,10.5927,10.5927,10.5877,10.5927,5006.2578
2007-03-21 13:40:00,21.08,21.1,21.08,21.09,25309.41454596023,10.5877,10.5977,10.5877,10.5927,25309.4145
2007-03-21 13:45:00,21.08,21.1,21.08,21.09,21415.658461966348,10.5877,10.5977,10.5877,10.5927,21415.6585
2007-03-21 13:50:00,21.09,21.09,21.08,21.09,26700.041718815188,10.5927,10.5927,10.5877,10.5927,26700.0417
2007-03-21 13:55:00,21.09,21.11,21.09,21.09,23640.66193853428,10.5927,10.6027,10.5927,10.5927,23640.6619
2007-03-21 14:00:00,21.09,21.11,21.09,21.11,8343.763037129745,10.5927,10.6027,10.5927,10.6027,8343.763
2007-03-21 14:05:00,21.1,21.11,21.09,21.11,21971.90933110833,10.5977,10.6027,10.5927,10.6027,21971.9093
2007-03-21 14:10:00,21.12,21.12,21.1,21.11,13628.146293978583,10.6078,10.6078,10.5977,10.6027,13628.1463
2007-03-21 14:15:00,21.1,21.18,21.09,21.16,99568.90557641497,10.5977,10.6379,10.5927,10.6279,99568.9056
2007-03-21 14:20:00,21.15,21.25,21.15,21.25,115143.9299123905,10.6228,10.6731,10.6228,10.6731,115143.9299
2007-03-21 14:25:00,21.25,21.29,21.24,21.27,106243.91600611876,10.6731,10.6931,10.668,10.6831,106243.916
2007-03-21 14:30:00,21.27,21.3,21.25,21.29,24753.163676818247,10.6831,10.6982,10.6731,10.6931,24753.1637
2007-03-21 14:35:00,21.28,21.29,21.26,21.28,15853.149770546515,10.6881,10.6931,10.6781,10.6881,15853.1498
2007-03-21 14:40:00,21.27,21.35,21.27,21.34,36712.557363370885,10.6831,10.7233,10.6831,10.7183,36712.5574
2007-03-21 14:45:00,21.34,21.37,21.3,21.3,34209.42845223196,10.7183,10.7333,10.6982,10.6982,34209.4285
2007-03-21 14:50:00,21.31,21.36,21.31,21.36,16965.651508830484,10.7032,10.7283,10.7032,10.7283,16965.6515
2007-03-21 14:55:00,21.38,21.41,21.35,21.4,46168.8221387846,10.7384,10.7534,10.7233,10.7484,46168.8221
2007-03-21 15:00:00,21.4,21.41,21.36,21.36,28925.04519538312,10.7484,10.7534,10.7283,10.7283,28925.0452
2007-03-21 15:05:00,21.36,21.38,21.36,21.36,21971.90933110833,10.7283,10.7384,10.7283,10.7283,21971.9093
2007-03-21 15:10:00,21.35,21.35,21.32,21.34,31706.299541093034,10.7233,10.7233,10.7082,10.7183,31706.2995
2007-03-21 15:15:00,21.34,21.34,21.31,21.31,15575.024335975526,10.7183,10.7183,10.7032,10.7032,15575.0243
2007-03-21 15:20:00,21.29,21.33,21.29,21.31,29759.421499096094,10.6931,10.7132,10.6931,10.7032,29759.4215
2007-03-21 15:25:00,21.31,21.32,21.29,21.31,36156.3064942289,10.7032,10.7082,10.6931,10.7032,36156.3065
2007-03-21 15:30:00,21.31,21.35,21.3,21.34,44221.94409678766,10.7032,10.7233,10.6982,10.7183,44221.9441
2007-03-21 15:35:00,21.33,21.34,21.31,21.32,36434.431928799895,10.7132,10.7183,10.7032,10.7082,36434.4319
2007-03-21 15:40:00,21.32,21.35,21.32,21.35,18078.15324711445,10.7082,10.7233,10.7082,10.7233,18078.1532
2007-03-21 15:45:00,21.35,21.38,21.35,21.38,42553.19148936171,10.7233,10.7384,10.7233,10.7384,42553.1915
2007-03-21 15:50:00,21.38,21.38,21.38,21.38,79265.74885273259,10.7384,10.7384,10.7384,10.7384,79265.7489
2007-03-21 15:55:00,21.38,21.38,21.36,21.36,70921.98581560285,10.7384,10.7384,10.7283,10.7283,70921.9858
2007-03-22 09:30:00,21.39,21.4,21.37,21.39,49784.45278820748,10.7434,10.7484,10.7333,10.7434,49784.4528
2007-03-22 09:35:00,21.39,21.39,21.36,21.39,8621.888471700739,10.7434,10.7434,10.7283,10.7434,8621.8885
2007-03-22 09:40:00,21.39,21.41,21.37,21.38,30871.923237380062,10.7434,10.7534,10.7333,10.7384,30871.9232
2007-03-22 09:45:00,21.38,21.38,21.35,21.38,34487.553886802954,10.7384,10.7384,10.7233,10.7384,34487.5539
2007-03-22 09:50:00,21.37,21.39,21.35,21.35,25309.41454596023,10.7333,10.7434,10.7233,10.7233,25309.4145
2007-03-22 09:55:00,21.35,21.36,21.29,21.29,43109.442358503686,10.7233,10.7283,10.6931,10.6931,43109.4424
2007-03-22 10:00:00,21.29,21.31,21.27,21.28,29481.296064525104,10.6931,10.7032,10.6831,10.6881,29481.2961
2007-03-22 10:05:00,21.28,21.3,21.26,21.29,31428.174106522045,10.6881,10.6982,10.6781,10.6931,31428.1741
2007-03-22 10:10:00,21.29,21.34,21.29,21.32,23640.66193853428,10.6931,10.7183,10.6931,10.7082,23640.6619
2007-03-22 10:15:00,21.32,21.34,21.3,21.3,31428.174106522045,10.7082,10.7183,10.6982,10.6982,31428.1741
2007-03-22 10:20:00,21.31,21.31,21.29,21.29,36434.431928799895,10.7032,10.7032,10.6931,10.6931,36434.4319
2007-03-22 10:25:00,21.29,21.29,21.27,21.27,36156.3064942289,10.6931,10.6931,10.6831,10.6831,36156.3065
2007-03-22 10:30:00,21.27,21.27,21.25,21.26,40050.06257822278,10.6831,10.6831,10.6731,10.6781,40050.0626
2007-03-22 10:35:00,21.26,21.27,21.22,21.26,67306.35516617996,10.6781,10.6831,10.658,10.6781,67306.3552
2007-03-22 10:40:00,21.26,21.29,21.23,21.29,59240.7175636212,10.6781,10.6931,10.663,10.6931,59240.7176
2007-03-22 10:45:00,21.29,21.3,21.28,21.29,37546.93366708386,10.6931,10.6982,10.6881,10.6931,37546.9337
2007-03-22 10:50:00,21.27,21.28,21.26,21.27,35321.93019051592,10.6831,10.6881,10.6781,10.6831,35321.9302
2007-03-22 10:55:00,21.27,21.31,21.27,21.28,21971.90933110833,10.6831,10.7032,10.6831,10.6881,21971.9093
2007-03-22 11:00:00,21.27,21.29,21.25,21.26,52843.83256848839,10.6831,10.6931,10.6731,10.6781,52843.8326
2007-03-22 11:05:00,21.27,21.27,21.25,21.26,17521.902377972467,10.6831,10.6831,10.6731,10.6781,17521.9024
2007-03-22 11:10:00,21.26,21.26,21.25,21.25,6396.884995132806,10.6781,10.6781,10.6731,10.6731,6396.885
2007-03-22 11:15:00,21.24,21.27,21.24,21.26,12793.769990265611,10.668,10.6831,10.668,10.6781,12793.77
2007-03-22 11:20:00,21.26,21.28,21.26,21.27,16131.275205117508,10.6781,10.6881,10.6781,10.6831,16131.2752
2007-03-22 11:25:00,21.26,21.26,21.25,21.25,7231.26129884578,10.6781,10.6781,10.6731,10.6731,7231.2613
2007-03-22 11:30:00,21.26,21.26,21.25,21.26,10568.76651369768,10.6781,10.6781,10.6731,10.6781,10568.7665
2007-03-22 11:35:00,21.26,21.26,21.25,21.25,16687.52607425949,10.6781,10.6781,10.6731,10.6731,16687.5261
2007-03-22 11:40:00,21.25,21.25,21.24,21.24,15018.773466833543,10.6731,10.6731,10.668,10.668,15018.7735
2007-03-22 11:45:00,21.24,21.25,21.23,21.23,68696.9823390349,10.668,10.6731,10.663,10.663,68696.9823
2007-03-22 11:50:00,21.23,21.23,21.22,21.23,18078.15324711445,10.663,10.663,10.658,10.663,18078.1532
2007-03-22 11:55:00,21.22,21.25,21.22,21.25,19746.9058545404,10.658,10.6731,10.658,10.6731,19746.9059
2007-03-22 12:00:00,21.25,21.25,21.23,21.24,11959.393686552636,10.6731,10.6731,10.663,10.668,11959.3937
2007-03-22 12:05:00,21.24,21.27,21.24,21.27,23640.66193853428,10.668,10.6831,10.668,10.6831,23640.6619
2007-03-22 12:10:00,21.27,21.31,21.26,21.29,86218.88471700737,10.6831,10.7032,10.6781,10.6931,86218.8847
2007-03-22 12:15:00,21.28,21.29,21.28,21.29,11959.393686552636,10.6881,10.6931,10.6881,10.6931,11959.3937
2007-03-22 12:20:00,21.29,21.29,21.28,21.28,3059.3797802809067,10.6931,10.6931,10.6881,10.6881,3059.3798
2007-03-22 12:25:00,21.28,21.28,21.27,21.27,14184.397163120568,10.6881,10.6881,10.6831,10.6831,14184.3972
2007-03-22 12:30:00,21.28,21.29,21.26,21.26,40884.43888193576,10.6881,10.6931,10.6781,10.6781,40884.4389
2007-03-22 12:35:00,21.26,21.26,21.25,21.26,19746.9058545404,10.6781,10.6781,10.6731,10.6781,19746.9059
2007-03-22 12:40:00,21.26,21.28,21.26,21.28,16131.275205117508,10.6781,10.6881,10.6781,10.6881,16131.2752
2007-03-22 12:45:00,21.28,21.28,21.26,21.26,10568.76651369768,10.6881,10.6881,10.6781,10.6781,10568.7665
2007-03-22 12:50:00,21.27,21.27,21.25,21.27,14740.648032262552,10.6831,10.6831,10.6731,10.6831,14740.648
2007-03-22 12:55:00,21.26,21.26,21.24,21.25,17521.902377972467,10.6781,10.6781,10.668,10.6731,17521.9024
2007-03-22 13:00:00,21.26,21.28,21.26,21.28,46168.8221387846,10.6781,10.6881,10.6781,10.6881,46168.8221
2007-03-22 13:05:00,21.27,21.28,21.26,21.27,31706.299541093034,10.6831,10.6881,10.6781,10.6831,31706.2995
2007-03-22 13:10:00,21.27,21.29,21.26,21.28,13350.020859407594,10.6831,10.6931,10.6781,10.6881,13350.0209
2007-03-22 13:15:00,21.29,21.29,21.26,21.29,48115.70018078154,10.6931,10.6931,10.6781,10.6931,48115.7002
2007-03-22 13:20:00,21.29,21.29,21.27,21.29,31428.174106522045,10.6931,10.6931,10.6831,10.6931,31428.1741
2007-03-22 13:25:00,21.29,21.3,21.28,21.29,71200.11125017384,10.6931,10.6982,10.6881,10.6931,71200.1113
2007-03-22 13:30:00,21.3,21.3,21.26,21.26,12515.64455569462,10.6982,10.6982,10.6781,10.6781,12515.6446
2007-03-22 13:35:00,21.27,21.27,21.25,21.25,16409.4006396885,10.6831,10.6831,10.6731,10.6731,16409.4006
2007-03-22 13:40:00,21.26,21.29,21.26,21.27,47559.44931163955,10.6781,10.6931,10.6781,10.6831,47559.4493
2007-03-22 13:45:00,21.27,21.27,21.25,21.25,21693.78389653734,10.6831,10.6831,10.6731,10.6731,21693.7839
2007-03-22 13:50:00,21.25,21.26,21.25,21.26,13350.020859407594,10.6731,10.6781,10.6731,10.6781,13350.0209
2007-03-22 13:55:00,21.26,21.26,21.25,21.25,12515.64455569462,10.6781,10.6781,10.6731,10.6731,12515.6446
2007-03-22 14:00:00,21.26,21.28,21.26,21.28,53956.33430677236,10.6781,10.6881,10.6781,10.6881,53956.3343
2007-03-22 14:05:00,21.28,21.29,21.27,21.27,38103.18453622584,10.6881,10.6931,10.6831,10.6831,38103.1845
2007-03-22 14:10:00,21.27,21.27,21.25,21.26,36434.431928799895,10.6831,10.6831,10.6731,10.6781,36434.4319
2007-03-22 14:15:00,21.26,21.27,21.24,21.24,71478.23668474483,10.6781,10.6831,10.668,10.668,71478.2367
2007-03-22 14:20:00,21.24,21.25,21.24,21.24,32818.801279377,10.668,10.6731,10.668,10.668,32818.8013
2007-03-22 14:25:00,21.24,21.25,21.24,21.24,21693.78389653734,10.668,10.6731,10.668,10.668,21693.7839
2007-03-22 14:30:00,21.24,21.24,21.24,21.24,25031.28911138924,10.668,10.668,10.668,10.668,25031.2891
2007-03-22 14:35:00,21.24,21.24,21.23,21.24,42831.316923932696,10.668,10.668,10.663,10.668,42831.3169
2007-03-22 14:40:00,21.24,21.25,21.23,21.25,71200.11125017384,10.668,10.6731,10.663,10.6731,71200.1113
2007-03-22 14:45:00,21.24,21.25,21.24,21.25,26143.790849673205,10.668,10.6731,10.668,10.6731,26143.7908
2007-03-22 14:50:00,21.25,21.25,21.23,21.24,28925.04519538312,10.6731,10.6731,10.663,10.668,28925.0452
2007-03-22 14:55:00,21.24,21.24,21.23,21.24,29759.421499096094,10.668,10.668,10.663,10.668,29759.4215
2007-03-22 15:00:00,21.24,21.25,21.23,21.25,40050.06257822278,10.668,10.6731,10.663,10.6731,40050.0626
2007-03-22 15:05:00,21.25,21.25,21.22,21.23,36990.682797941874,10.6731,10.6731,10.658,10.663,36990.6828
2007-03-22 15:10:00,21.23,21.23,21.22,21.23,36712.557363370885,10.663,10.663,10.658,10.663,36712.5574
2007-03-22 15:15:00,21.23,21.23,21.22,21.22,42831.316923932696,10.663,10.663,10.658,10.658,42831.3169
2007-03-22 15:20:00,21.23,21.23,21.22,21.22,57850.09039076624,10.663,10.663,10.658,10.658,57850.0904
2007-03-22 15:25:00,21.22,21.24,21.22,21.24,36712.557363370885,10.658,10.668,10.658,10.668,36712.5574
2007-03-22 15:30:00,21.24,21.24,21.23,21.24,40050.06257822278,10.668,10.668,10.663,10.668,40050.0626
2007-03-22 15:35:00,21.24,21.24,21.23,21.23,26978.16715338618,10.668,10.668,10.663,10.663,26978.1672
2007-03-22 15:40:00,21.24,21.25,21.23,21.25,41718.81518564873,10.668,10.6731,10.663,10.6731,41718.8152
2007-03-22 15:45:00,21.25,21.25,21.24,21.25,33653.17758308998,10.6731,10.6731,10.668,10.6731,33653.1776
2007-03-22 15:50:00,21.24,21.27,21.24,21.27,64246.97538589904,10.668,10.6831,10.668,10.6831,64246.9754
2007-03-22 15:55:00,21.27,21.28,21.26,21.27,119037.68599638436,10.6831,10.6881,10.6781,10.6831,119037.686
2007-03-23 09:30:00,21.28,21.28,21.25,21.26,35878.18105965791,10.6881,10.6881,10.6731,10.6781,35878.1811
2007-03-23 09:35:00,21.26,21.32,21.26,21.32,22806.285634821303,10.6781,10.7082,10.6781,10.7082,22806.2856
2007-03-23 09:40:00,21.33,21.33,21.27,21.29,34765.679321373944,10.7132,10.7132,10.6831,10.6931,34765.6793
2007-03-23 09:45:00,21.3,21.32,21.28,21.28,24475.03824224725,10.6982,10.7082,10.6881,10.6881,24475.0382
2007-03-23 09:50:00,21.27,21.31,21.26,21.29,51453.20539563344,10.6831,10.7032,10.6781,10.6931,51453.2054
2007-03-23 09:55:00,21.29,21.29,21.22,21.24,49784.45278820748,10.6931,10.6931,10.658,10.668,49784.4528
2007-03-23 10:00:00,21.24,21.3,21.24,21.28,120428.31316923934,10.668,10.6982,10.668,10.6881,120428.3132
2007-03-23 10:05:00,21.29,21.29,21.23,21.24,43943.81866221666,10.6931,10.6931,10.663,10.668,43943.8187
2007-03-23 10:10:00,21.24,21.26,21.23,21.24,43665.69322764567,10.668,10.6781,10.663,10.668,43665.6932
2007-03-23 10:15:00,21.23,21.24,21.22,21.23,23084.4110693923,10.663,10.668,10.658,10.663,23084.4111
2007-03-23 10:20:00,21.24,21.24,21.21,21.23,25587.539980531223,10.668,10.668,10.653,10.663,25587.54
2007-03-23 10:25:00,21.23,21.23,21.21,21.22,9456.264775413712,10.663,10.663,10.653,10.658,9456.2648
2007-03-23 10:30:00,21.23,21.24,21.22,21.24,37825.05910165485,10.663,10.668,10.658,10.668,37825.0591
2007-03-23 10:35:00,21.24,21.25,21.23,21.24,31428.174106522045,10.668,10.6731,10.663,10.668,31428.1741
2007-03-23 10:40:00,21.25,21.29,21.24,21.27,68140.73146989293,10.6731,10.6931,10.668,10.6831,68140.7315
2007-03-23 10:45:00,21.28,21.28,21.27,21.28,15296.898901404536,10.6881,10.6881,10.6831,10.6881,15296.8989
2007-03-23 10:50:00,21.28,21.29,21.27,21.29,13628.146293978583,10.6881,10.6931,10.6831,10.6931,13628.1463
2007-03-23 10:55:00,21.29,21.3,21.28,21.3,9456.264775413712,10.6931,10.6982,10.6881,10.6982,9456.2648
2007-03-23 11:00:00,21.3,21.3,21.29,21.3,10012.515644555697,10.6982,10.6982,10.6931,10.6982,10012.5156
2007-03-23 11:05:00,21.3,21.3,21.26,21.28,24753.163676818247,10.6982,10.6982,10.6781,10.6881,24753.1637
2007-03-23 11:10:00,21.28,21.3,21.27,21.29,22806.285634821303,10.6881,10.6982,10.6831,10.6931,22806.2856
2007-03-23 11:15:00,21.28,21.3,21.28,21.28,8065.637602558754,10.6881,10.6982,10.6881,10.6881,8065.6376
2007-03-23 11:20:00,21.27,21.29,21.27,21.27,13906.271728549576,10.6831,10.6931,10.6831,10.6831,13906.2717
2007-03-23 11:25:00,21.27,21.28,21.27,21.28,8343.763037129745,10.6831,10.6881,10.6831,10.6881,8343.763
2007-03-23 11:30:00,21.28,21.3,21.26,21.3,30871.923237380062,10.6881,10.6982,10.6781,10.6982,30871.9232
2007-03-23 11:35:00,21.29,21.3,21.28,21.28,15296.898901404536,10.6931,10.6982,10.6881,10.6881,15296.8989
2007-03-23 11:40:00,21.29,21.29,21.27,21.29,29203.17062995411,10.6931,10.6931,10.6831,10.6931,29203.1706
2007-03-23 11:45:00,21.29,21.32,21.29,21.3,20025.03128911139,10.6931,10.7082,10.6931,10.6982,20025.0313
2007-03-23 11:50:00,21.31,21.31,21.3,21.3,10568.76651369768,10.7032,10.7032,10.6982,10.6982,10568.7665
2007-03-23 11:55:00,21.31,21.31,21.3,21.3,4728.132387706856,10.7032,10.7032,10.6982,10.6982,4728.1324
2007-03-23 12:00:00,21.31,21.33,21.31,21.33,6953.135864274788,10.7032,10.7132,10.7032,10.7132,6953.1359
2007-03-23 12:05:00,21.34,21.34,21.33,21.34,12237.519121123629,10.7183,10.7183,10.7132,10.7183,12237.5191
2007-03-23 12:10:00,21.34,21.36,21.34,21.35,16965.651508830484,10.7183,10.7283,10.7183,10.7233,16965.6515
2007-03-23 12:15:00,21.35,21.36,21.35,21.36,52287.58169934641,10.7233,10.7283,10.7233,10.7283,52287.5817
2007-03-23 12:20:00,21.36,21.37,21.36,21.37,13906.271728549576,10.7283,10.7333,10.7283,10.7333,13906.2717
2007-03-23 12:25:00,21.36,21.37,21.36,21.37,19468.780419969407,10.7283,10.7333,10.7283,10.7333,19468.7804
2007-03-23 12:30:00,21.36,21.37,21.36,21.36,7509.386733416772,10.7283,10.7333,10.7283,10.7283,7509.3867
2007-03-23 12:35:00,21.36,21.37,21.35,21.36,25309.41454596023,10.7283,10.7333,10.7233,10.7283,25309.4145
2007-03-23 12:40:00,21.36,21.37,21.36,21.36,3615.63064942289,10.7283,10.7333,10.7283,10.7283,3615.6306
2007-03-23 12:45:00,21.36,21.37,21.36,21.36,62856.34821304409,10.7283,10.7333,10.7283,10.7283,62856.3482
2007-03-23 12:50:00,21.36,21.37,21.35,21.37,50340.70365734947,10.7283,10.7333,10.7233,10.7333,50340.7037
2007-03-23 12:55:00,21.37,21.39,21.37,21.39,34765.679321373944,10.7333,10.7434,10.7333,10.7434,34765.6793
2007-03-23 13:00:00,21.39,21.4,21.39,21.4,17800.02781254346,10.7434,10.7484,10.7434,10.7484,17800.0278
2007-03-23 13:05:00,21.4,21.41,21.39,21.41,15853.149770546515,10.7484,10.7534,10.7434,10.7534,15853.1498
2007-03-23 13:10:00,21.41,21.41,21.36,21.37,25865.66541510221,10.7534,10.7534,10.7283,10.7333,25865.6654
2007-03-23 13:15:00,21.37,21.38,21.36,21.38,16965.651508830484,10.7333,10.7384,10.7283,10.7384,16965.6515
2007-03-23 13:20:00,21.38,21.4,21.38,21.4,27812.54345709916,10.7384,10.7484,10.7384,10.7484,27812.5435
2007-03-23 13:25:00,21.4,21.41,21.39,21.41,25587.539980531223,10.7484,10.7534,10.7434,10.7534,25587.54
2007-03-23 13:30:00,21.41,21.41,21.4,21.41,13906.271728549576,10.7534,10.7534,10.7484,10.7534,13906.2717
2007-03-23 13:35:00,21.4,21.4,21.39,21.39,31428.174106522045,10.7484,10.7484,10.7434,10.7434,31428.1741
2007-03-23 13:40:00,21.39,21.39,21.38,21.39,25309.41454596023,10.7434,10.7434,10.7384,10.7434,25309.4145
2007-03-23 13:45:00,21.39,21.4,21.39,21.39,8900.01390627173,10.7434,10.7484,10.7434,10.7434,8900.0139
2007-03-23 13:50:00,21.39,21.39,21.38,21.39,15018.773466833543,10.7434,10.7434,10.7384,10.7434,15018.7735
2007-03-23 13:55:00,21.38,21.39,21.37,21.39,11125.017382839662,10.7384,10.7434,10.7333,10.7434,11125.0174
2007-03-23 14:00:00,21.39,21.39,21.36,21.36,26421.916284244195,10.7434,10.7434,10.7283,10.7283,26421.9163
2007-03-23 14:05:00,21.36,21.36,21.34,21.36,28646.91976081213,10.7283,10.7283,10.7183,10.7283,28646.9198
2007-03-23 14:10:00,21.36,21.36,21.35,21.36,16409.4006396885,10.7283,10.7283,10.7233,10.7283,16409.4006
2007-03-23 14:15:00,21.36,21.36,21.35,21.35,23084.4110693923,10.7283,10.7283,10.7233,10.7233,23084.4111
2007-03-23 14:20:00,21.35,21.35,21.33,21.34,11125.017382839662,10.7233,10.7233,10.7132,10.7183,11125.0174
2007-03-23 14:25:00,21.33,21.35,21.33,21.35,11959.393686552636,10.7132,10.7233,10.7132,10.7233,11959.3937
2007-03-23 14:30:00,21.34,21.34,21.34,21.34,9178.13934084272,10.7183,10.7183,10.7183,10.7183,9178.1393
2007-03-23 14:35:00,21.34,21.35,21.34,21.35,16687.52607425949,10.7183,10.7233,10.7183,10.7233,16687.5261
2007-03-23 14:40:00,21.36,21.36,21.34,21.35,15296.898901404536,10.7283,10.7283,10.7183,10.7233,15296.8989
2007-03-23 14:45:00,21.35,21.36,21.34,21.35,15296.898901404536,10.7233,10.7283,10.7183,10.7233,15296.8989
2007-03-23 14:50:00,21.35,21.35,21.33,21.34,16687.52607425949,10.7233,10.7233,10.7132,10.7183,16687.5261
2007-03-23 14:55:00,21.34,21.34,21.34,21.34,22806.285634821303,10.7183,10.7183,10.7183,10.7183,22806.2856
2007-03-23 15:00:00,21.34,21.34,21.34,21.34,11681.268251981644,10.7183,10.7183,10.7183,10.7183,11681.2683
2007-03-23 15:05:00,21.34,21.36,21.34,21.35,36990.682797941874,10.7183,10.7283,10.7183,10.7233,36990.6828
2007-03-23 15:10:00,21.35,21.35,21.34,21.35,19190.65498539841,10.7233,10.7233,10.7183,10.7233,19190.655
2007-03-23 15:15:00,21.35,21.36,21.34,21.35,63968.849951328055,10.7233,10.7283,10.7183,10.7233,63968.85
2007-03-23 15:20:00,21.35,21.36,21.34,21.36,29759.421499096094,10.7233,10.7283,10.7183,10.7283,29759.4215
2007-03-23 15:25:00,21.37,21.37,21.35,21.37,33653.17758308998,10.7333,10.7333,10.7233,10.7333,33653.1776
2007-03-23 15:30:00,21.37,21.37,21.34,21.35,40606.313447364766,10.7333,10.7333,10.7183,10.7233,40606.3134
2007-03-23 15:35:00,21.35,21.35,21.34,21.34,22806.285634821303,10.7233,10.7233,10.7183,10.7183,22806.2856
2007-03-23 15:40:00,21.33,21.35,21.33,21.35,33931.30301766097,10.7132,10.7233,10.7132,10.7233,33931.303
2007-03-23 15:45:00,21.34,21.35,21.34,21.35,31150.04867195105,10.7183,10.7233,10.7183,10.7233,31150.0487
2007-03-23 15:50:00,21.35,21.35,21.34,21.34,55625.08691419831,10.7233,10.7233,10.7183,10.7183,55625.0869
2007-03-23 15:55:00,21.34,21.37,21.34,21.37,139897.09358920876,10.7183,10.7333,10.7183,10.7333,139897.0936
2007-03-26 09:30:00,21.32,21.32,21.18,21.25,63968.849951328055,10.7082,10.7082,10.6379,10.6731,63968.85
2007-03-26 09:35:00,21.25,21.3,21.25,21.27,55625.08691419831,10.6731,10.6982,10.6731,10.6831,55625.0869
2007-03-26 09:40:00,21.27,21.3,21.26,21.3,26421.916284244195,10.6831,10.6982,10.6781,10.6982,26421.9163
2007-03-26 09:45:00,21.29,21.31,21.27,21.3,34209.42845223196,10.6931,10.7032,10.6831,10.6982,34209.4285
2007-03-26 09:50:00,21.28,21.29,21.25,21.25,28646.91976081213,10.6881,10.6931,10.6731,10.6731,28646.9198
2007-03-26 09:55:00,21.25,21.27,21.25,21.25,194131.5533305521,10.6731,10.6831,10.6731,10.6731,194131.5533
2007-03-26 10:00:00,21.25,21.25,21.14,21.15,112640.80100125156,10.6731,10.6731,10.6178,10.6228,112640.801
2007-03-26 10:05:00,21.15,21.15,20.93,21.03,228062.85634821307,10.6228,10.6228,10.5123,10.5626,228062.8563
2007-03-26 10:10:00,21.03,21.07,21.03,21.06,78153.24711444862,10.5626,10.5826,10.5626,10.5776,78153.2471
2007-03-26 10:15:00,21.06,21.11,21.02,21.09,95675.14949242109,10.5776,10.6027,10.5575,10.5927,95675.1495
2007-03-26 10:20:00,21.05,21.11,21.03,21.08,122931.44208037826,10.5726,10.6027,10.5626,10.5877,122931.4421
2007-03-26 10:25:00,21.08,21.12,21.06,21.07,104297.03796412185,10.5877,10.6078,10.5776,10.5826,104297.038
2007-03-26 10:30:00,21.07,21.1,21.03,21.09,81490.75232930052,10.5826,10.5977,10.5626,10.5927,81490.7523
2007-03-26 10:35:00,21.11,21.12,21.1,21.1,10012.515644555697,10.6027,10.6078,10.5977,10.5977,10012.5156
2007-03-26 10:40:00,21.1,21.12,21.1,21.11,27534.418022528163,10.5977,10.6078,10.5977,10.6027,27534.418
2007-03-26 10:45:00,21.11,21.12,21.09,21.11,36990.682797941874,10.6027,10.6078,10.5927,10.6027,36990.6828
2007-03-26 10:50:00,21.11,21.12,21.09,21.11,31984.424975664027,10.6027,10.6078,10.5927,10.6027,31984.425
2007-03-26 10:55:00,21.11,21.11,21.09,21.11,26143.790849673205,10.6027,10.6027,10.5927,10.6027,26143.7908
2007-03-26 11:00:00,21.11,21.11,21.06,21.07,38937.560839938815,10.6027,10.6027,10.5776,10.5826,38937.5608
2007-03-26 11:05:00,21.06,21.07,21.05,21.06,33653.17758308998,10.5776,10.5826,10.5726,10.5776,33653.1776
2007-03-26 11:10:00,21.06,21.07,21.05,21.06,28925.04519538312,10.5776,10.5826,10.5726,10.5776,28925.0452
2007-03-26 11:15:00,21.07,21.07,21.05,21.07,28646.91976081213,10.5826,10.5826,10.5726,10.5826,28646.9198
2007-03-26 11:20:00,21.06,21.1,21.06,21.1,27812.54345709916,10.5776,10.5977,10.5776,10.5977,27812.5435
2007-03-26 11:25:00,21.1,21.1,21.09,21.09,9178.13934084272,10.5977,10.5977,10.5927,10.5927,9178.1393
2007-03-26 11:30:00,21.09,21.1,21.08,21.09,12237.519121123629,10.5927,10.5977,10.5877,10.5927,12237.5191
2007-03-26 11:35:00,21.08,21.09,21.07,21.09,21693.78389653734,10.5877,10.5927,10.5826,10.5927,21693.7839
2007-03-26 11:40:00,21.1,21.12,21.09,21.12,17800.02781254346,10.5977,10.6078,10.5927,10.6078,17800.0278
2007-03-26 11:45:00,21.11,21.12,21.09,21.09,13071.895424836604,10.6027,10.6078,10.5927,10.5927,13071.8954
2007-03-26 11:50:00,21.09,21.1,21.08,21.09,12237.519121123629,10.5927,10.5977,10.5877,10.5927,12237.5191
2007-03-26 11:55:00,21.09,21.09,21.08,21.08,7231.26129884578,10.5927,10.5927,10.5877,10.5877,7231.2613
2007-03-26 12:00:00,21.09,21.09,21.09,21.09,14184.397163120568,10.5927,10.5927,10.5927,10.5927,14184.3972
2007-03-26 12:05:00,21.09,21.1,21.08,21.08,24196.912807676264,10.5927,10.5977,10.5877,10.5877,24196.9128
2007-03-26 12:10:00,21.08,21.09,21.08,21.09,9178.13934084272,10.5877,10.5927,10.5877,10.5927,9178.1393
2007-03-26 12:15:00,21.09,21.09,21.08,21.09,5562.508691419831,10.5927,10.5927,10.5877,10.5927,5562.5087
2007-03-26 12:20:00,21.09,21.1,21.09,21.1,27534.418022528163,10.5927,10.5977,10.5927,10.5977,27534.418
2007-03-26 12:25:00,21.1,21.11,21.1,21.11,10846.89194826867,10.5977,10.6027,10.5977,10.6027,10846.8919
2007-03-26 12:30:00,21.11,21.11,21.1,21.11,20025.03128911139,10.6027,10.6027,10.5977,10.6027,20025.0313
2007-03-26 12:35:00,21.11,21.11,21.1,21.1,9456.264775413712,10.6027,10.6027,10.5977,10.5977,9456.2648
2007-03-26 12:40:00,21.1,21.1,21.08,21.09,9456.264775413712,10.5977,10.5977,10.5877,10.5927,9456.2648
2007-03-26 12:45:00,21.09,21.11,21.09,21.1,14184.397163120568,10.5927,10.6027,10.5927,10.5977,14184.3972
2007-03-26 12:50:00,21.09,21.1,21.08,21.09,14462.52259769156,10.5927,10.5977,10.5877,10.5927,14462.5226
2007-03-26 12:55:00,21.08,21.09,21.08,21.09,22528.16020025032,10.5877,10.5927,10.5877,10.5927,22528.1602
2007-03-26 13:00:00,21.09,21.09,21.07,21.08,20859.40759282437,10.5927,10.5927,10.5826,10.5877,20859.4076
2007-03-26 13:05:00,21.07,21.08,21.07,21.07,18634.40411625643,10.5826,10.5877,10.5826,10.5826,18634.4041
2007-03-26 13:10:00,21.08,21.08,21.07,21.08,15018.773466833543,10.5877,10.5877,10.5826,10.5877,15018.7735
2007-03-26 13:15:00,21.08,21.08,21.08,21.08,22806.285634821303,10.5877,10.5877,10.5877,10.5877,22806.2856
2007-03-26 13:20:00,21.08,21.08,21.08,21.08,15853.149770546515,10.5877,10.5877,10.5877,10.5877,15853.1498
2007-03-26 13:25:00,21.08,21.09,21.08,21.08,9456.264775413712,10.5877,10.5927,10.5877,10.5877,9456.2648
2007-03-26 13:30:00,21.08,21.09,21.08,21.09,18634.40411625643,10.5877,10.5927,10.5877,10.5927,18634.4041
2007-03-26 13:35:00,21.08,21.09,21.07,21.07,29759.421499096094,10.5877,10.5927,10.5826,10.5826,29759.4215
2007-03-26 13:40:00,21.07,21.07,21.04,21.05,44778.19496592964,10.5826,10.5826,10.5676,10.5726,44778.195
2007-03-26 13:45:00,21.05,21.06,21.03,21.05,63134.47364761508,10.5726,10.5776,10.5626,10.5726,63134.4736
2007-03-26 13:50:00,21.05,21.06,21.04,21.06,33931.30301766097,10.5726,10.5776,10.5676,10.5776,33931.303
2007-03-26 13:55:00,21.06,21.08,21.05,21.06,20581.28215825337,10.5776,10.5877,10.5726,10.5776,20581.2822
2007-03-26 14:00:00,21.06,21.08,21.06,21.07,61187.59560561814,10.5776,10.5877,10.5776,10.5826,61187.5956
2007-03-26 14:05:00,21.08,21.08,21.06,21.06,66471.97886246697,10.5877,10.5877,10.5776,10.5776,66471.9789
2007-03-26 14:10:00,21.06,21.07,21.06,21.07,47003.19844249757,10.5776,10.5826,10.5776,10.5826,47003.1984
2007-03-26 14:15:00,21.07,21.08,21.06,21.07,57015.71408705327,10.5826,10.5877,10.5776,10.5826,57015.7141
2007-03-26 14:20:00,21.07,21.08,21.06,21.06,53121.958003059386,10.5826,10.5877,10.5776,10.5776,53121.958
2007-03-26 14:25:00,21.06,21.07,21.06,21.06,21415.658461966348,10.5776,10.5826,10.5776,10.5776,21415.6585
2007-03-26 14:30:00,21.07,21.07,21.04,21.04,58684.46669447921,10.5826,10.5826,10.5676,10.5676,58684.4667
2007-03-26 14:35:00,21.04,21.06,21.04,21.04,45612.57126964261,10.5676,10.5776,10.5676,10.5676,45612.5713
2007-03-26 14:40:00,21.04,21.08,21.04,21.06,52287.58169934641,10.5676,10.5877,10.5676,10.5776,52287.5817
2007-03-26 14:45:00,21.06,21.07,21.06,21.07,18356.27868168544,10.5776,10.5826,10.5776,10.5826,18356.2787
2007-03-26 14:50:00,21.07,21.08,21.07,21.07,26143.790849673205,10.5826,10.5877,10.5826,10.5826,26143.7908
2007-03-26 14:55:00,21.08,21.08,21.07,21.08,26700.041718815188,10.5877,10.5877,10.5826,10.5877,26700.0417
2007-03-26 15:00:00,21.08,21.1,21.07,21.1,28646.91976081213,10.5877,10.5977,10.5826,10.5977,28646.9198
2007-03-26 15:05:00,21.1,21.1,21.07,21.07,26421.916284244195,10.5977,10.5977,10.5826,10.5826,26421.9163
2007-03-26 15:10:00,21.08,21.08,21.07,21.07,31706.299541093034,10.5877,10.5877,10.5826,10.5826,31706.2995
2007-03-26 15:15:00,21.08,21.1,21.08,21.09,30593.79780280907,10.5877,10.5977,10.5877,10.5927,30593.7978
2007-03-26 15:20:00,21.09,21.09,21.08,21.09,23640.66193853428,10.5927,10.5927,10.5877,10.5927,23640.6619
2007-03-26 15:25:00,21.09,21.12,21.09,21.11,53956.33430677236,10.5927,10.6078,10.5927,10.6027,53956.3343
2007-03-26 15:30:00,21.11,21.14,21.1,21.13,49506.327353636494,10.6027,10.6178,10.5977,10.6128,49506.3274
2007-03-26 15:35:00,21.13,21.14,21.13,21.14,39493.8117090808,10.6128,10.6178,10.6128,10.6178,39493.8117
2007-03-26 15:40:00,21.14,21.14,21.13,21.14,44221.94409678766,10.6178,10.6178,10.6128,10.6178,44221.9441
2007-03-26 15:45:00,21.14,21.17,21.14,21.16,49506.327353636494,10.6178,10.6329,10.6178,10.6279,49506.3274
2007-03-26 15:50:00,21.16,21.16,21.14,21.15,40328.18801279378,10.6279,10.6279,10.6178,10.6228,40328.188
2007-03-26 15:55:00,21.15,21.16,21.15,21.16,61187.59560561814,10.6228,10.6279,10.6228,10.6279,61187.5956
2007-03-27 09:30:00,21.09,21.12,21.06,21.06,53678.208872201365,10.5927,10.6078,10.5776,10.5776,53678.2089
2007-03-27 09:35:00,21.06,21.07,21.04,21.06,20025.03128911139,10.5776,10.5826,10.5676,10.5776,20025.0313
2007-03-27 09:40:00,21.06,21.08,21.04,21.08,68140.73146989293,10.5776,10.5877,10.5676,10.5877,68140.7315
2007-03-27 09:45:00,21.07,21.1,21.04,21.1,60075.09386733417,10.5826,10.5977,10.5676,10.5977,60075.0939
2007-03-27 09:50:00,21.1,21.11,21.05,21.09,96231.40036156308,10.5977,10.6027,10.5726,10.5927,96231.4004
2007-03-27 09:55:00,21.08,21.12,21.08,21.11,48950.07648449451,10.5877,10.6078,10.5877,10.6027,48950.0765
2007-03-27 10:00:00,21.1,21.15,21.06,21.15,40328.18801279378,10.5977,10.6228,10.5776,10.6228,40328.188
2007-03-27 10:05:00,21.15,21.16,21.11,21.13,26978.16715338618,10.6228,10.6279,10.6027,10.6128,26978.1672
2007-03-27 10:10:00,21.12,21.13,21.11,21.11,20859.40759282437,10.6078,10.6128,10.6027,10.6027,20859.4076
2007-03-27 10:15:00,21.12,21.14,21.12,21.12,22806.285634821303,10.6078,10.6178,10.6078,10.6078,22806.2856
2007-03-27 10:20:00,21.12,21.12,21.11,21.11,33931.30301766097,10.6078,10.6078,10.6027,10.6027,33931.303
2007-03-27 10:25:00,21.11,21.11,21.05,21.06,17243.776943401477,10.6027,10.6027,10.5726,10.5776,17243.7769
2007-03-27 10:30:00,21.05,21.06,21.02,21.04,56737.58865248227,10.5726,10.5776,10.5575,10.5676,56737.5887
2007-03-27 10:35:00,21.05,21.05,21.02,21.02,23640.66193853428,10.5726,10.5726,10.5575,10.5575,23640.6619
2007-03-27 10:40:00,21.02,21.03,21.0,21.01,20581.28215825337,10.5575,10.5626,10.5475,10.5525,20581.2822
2007-03-27 10:45:00,21.01,21.02,21.01,21.01,16965.651508830484,10.5525,10.5575,10.5525,10.5525,16965.6515
2007-03-27 10:50:00,21.01,21.04,21.01,21.04,18634.40411625643,10.5525,10.5676,10.5525,10.5676,18634.4041
2007-03-27 10:55:00,21.04,21.04,21.03,21.03,14184.397163120568,10.5676,10.5676,10.5626,10.5626,14184.3972
2007-03-27 11:00:00,21.03,21.03,21.0,21.0,45890.6967042136,10.5626,10.5626,10.5475,10.5475,45890.6967
2007-03-27 11:05:00,21.0,21.0,20.99,20.99,29481.296064525104,10.5475,10.5475,10.5425,10.5425,29481.2961
2007-03-27 11:10:00,20.99,20.99,20.98,20.99,11403.142817410651,10.5425,10.5425,10.5374,10.5425,11403.1428
2007-03-27 11:15:00,20.98,20.99,20.98,20.98,2225.0034765679325,10.5374,10.5425,10.5374,10.5374,2225.0035
2007-03-27 11:20:00,20.98,20.98,20.94,20.94,80934.50146015854,10.5374,10.5374,10.5174,10.5174,80934.5015
2007-03-27 11:25:00,20.94,20.95,20.93,20.95,29481.296064525104,10.5174,10.5224,10.5123,10.5224,29481.2961
2007-03-27 11:30:00,20.94,20.96,20.94,20.95,20025.03128911139,10.5174,10.5274,10.5174,10.5224,20025.0313
2007-03-27 11:35:00,20.95,20.95,20.94,20.95,20025.03128911139,10.5224,10.5224,10.5174,10.5224,20025.0313
2007-03-27 11:40:00,20.95,20.96,20.94,20.96,18634.40411625643,10.5224,10.5274,10.5174,10.5274,18634.4041
2007-03-27 11:45:00,20.96,20.96,20.95,20.95,8065.637602558754,10.5274,10.5274,10.5224,10.5224,8065.6376
2007-03-27 11:50:00,20.95,20.95,20.93,20.93,21415.658461966348,10.5224,10.5224,10.5123,10.5123,21415.6585
2007-03-27 11:55:00,20.93,20.93,20.92,20.92,22806.285634821303,10.5123,10.5123,10.5073,10.5073,22806.2856
2007-03-27 12:00:00,20.92,20.92,20.89,20.9,29203.17062995411,10.5073,10.5073,10.4922,10.4973,29203.1706
2007-03-27 12:05:00,20.9,20.93,20.9,20.93,31706.299541093034,10.4973,10.5123,10.4973,10.5123,31706.2995
2007-03-27 12:10:00,20.93,20.94,20.92,20.94,10846.89194826867,10.5123,10.5174,10.5073,10.5174,10846.8919
2007-03-27 12:15:00,20.94,20.94,20.93,20.93,8343.763037129745,10.5174,10.5174,10.5123,10.5123,8343.763
2007-03-27 12:20:00,20.93,20.93,20.92,20.92,3893.7560839938815,10.5123,10.5123,10.5073,10.5073,3893.7561
2007-03-27 12:25:00,20.92,20.94,20.92,20.94,9734.390209984704,10.5073,10.5174,10.5073,10.5174,9734.3902
2007-03-27 12:30:00,20.94,20.95,20.94,20.95,20303.156723682383,10.5174,10.5224,10.5174,10.5224,20303.1567
2007-03-27 12:35:00,20.95,20.95,20.94,20.94,21693.78389653734,10.5224,10.5224,10.5174,10.5174,21693.7839
2007-03-27 12:40:00,20.94,20.95,20.94,20.94,5006.257822277848,10.5174,10.5224,10.5174,10.5174,5006.2578
2007-03-27 12:45:00,20.94,20.96,20.94,20.95,26421.916284244195,10.5174,10.5274,10.5174,10.5224,26421.9163
2007-03-27 12:50:00,20.95,20.95,20.94,20.94,26143.790849673205,10.5224,10.5224,10.5174,10.5174,26143.7908
2007-03-27 12:55:00,20.95,20.96,20.94,20.95,22528.16020025032,10.5224,10.5274,10.5174,10.5224,22528.1602
2007-03-27 13:00:00,20.95,20.96,20.95,20.95,11403.142817410651,10.5224,10.5274,10.5224,10.5224,11403.1428
2007-03-27 13:05:00,20.96,20.96,20.95,20.96,25309.41454596023,10.5274,10.5274,10.5224,10.5274,25309.4145
2007-03-27 13:10:00,20.96,20.96,20.95,20.96,28646.91976081213,10.5274,10.5274,10.5224,10.5274,28646.9198
2007-03-27 13:15:00,20.96,20.96,20.96,20.96,23918.78737310527,10.5274,10.5274,10.5274,10.5274,23918.7874
2007-03-27 13:20:00,20.96,20.98,20.96,20.98,58684.46669447921,10.5274,10.5374,10.5274,10.5374,58684.4667
2007-03-27 13:25:00,20.98,20.98,20.97,20.97,5562.508691419831,10.5374,10.5374,10.5324,10.5324,5562.5087
2007-03-27 13:30:00,20.97,20.97,20.97,20.97,7231.26129884578,10.5324,10.5324,10.5324,10.5324,7231.2613
2007-03-27 13:35:00,20.97,20.98,20.97,20.97,5562.508691419831,10.5324,10.5374,10.5324,10.5324,5562.5087
2007-03-27 13:40:00,20.97,20.97,20.97,20.97,9178.13934084272,10.5324,10.5324,10.5324,10.5324,9178.1393
2007-03-27 13:45:00,20.97,20.98,20.97,20.97,8621.888471700739,10.5324,10.5374,10.5324,10.5324,8621.8885
2007-03-27 13:50:00,20.97,20.98,20.97,20.97,8065.637602558754,10.5324,10.5374,10.5324,10.5324,8065.6376
2007-03-27 13:55:00,20.97,20.98,20.97,20.97,5284.38325684884,10.5324,10.5374,10.5324,10.5324,5284.3833
2007-03-27 14:00:00,20.97,20.97,20.95,20.95,14184.397163120568,10.5324,10.5324,10.5224,10.5224,14184.3972
2007-03-27 14:05:00,20.96,20.97,20.95,20.96,13906.271728549576,10.5274,10.5324,10.5224,10.5274,13906.2717
2007-03-27 14:10:00,20.96,20.97,20.96,20.96,11959.393686552636,10.5274,10.5324,10.5274,10.5274,11959.3937
2007-03-27 14:15:00,20.97,20.97,20.95,20.97,20859.40759282437,10.5324,10.5324,10.5224,10.5324,20859.4076
2007-03-27 14:20:00,20.97,20.98,20.96,20.97,15018.773466833543,10.5324,10.5374,10.5274,10.5324,15018.7735
2007-03-27 14:25:00,20.97,20.97,20.96,20.97,13071.895424836604,10.5324,10.5324,10.5274,10.5324,13071.8954
2007-03-27 14:30:00,20.96,20.98,20.96,20.97,20581.28215825337,10.5274,10.5374,10.5274,10.5324,20581.2822
2007-03-27 14:35:00,20.98,20.98,20.97,20.97,20303.156723682383,10.5374,10.5374,10.5324,10.5324,20303.1567
2007-03-27 14:40:00,20.97,20.97,20.96,20.97,6675.010429703797,10.5324,10.5324,10.5274,10.5324,6675.0104
2007-03-27 14:45:00,20.98,20.98,20.97,20.97,13071.895424836604,10.5374,10.5374,10.5324,10.5324,13071.8954
2007-03-27 14:50:00,20.97,20.98,20.97,20.98,20859.40759282437,10.5324,10.5374,10.5324,10.5374,20859.4076
2007-03-27 14:55:00,20.97,20.99,20.97,20.98,29203.17062995411,10.5324,10.5425,10.5324,10.5374,29203.1706
2007-03-27 15:00:00,20.98,20.98,20.97,20.98,19468.780419969407,10.5374,10.5374,10.5324,10.5374,19468.7804
2007-03-27 15:05:00,20.98,20.98,20.97,20.97,32262.550410235017,10.5374,10.5374,10.5324,10.5324,32262.5504
2007-03-27 15:10:00,20.97,20.98,20.97,20.98,19746.9058545404,10.5324,10.5374,10.5324,10.5374,19746.9059
2007-03-27 15:15:00,20.97,20.98,20.97,20.97,13350.020859407594,10.5324,10.5374,10.5324,10.5324,13350.0209
2007-03-27 15:20:00,20.97,20.98,20.97,20.98,23084.4110693923,10.5324,10.5374,10.5324,10.5374,23084.4111
2007-03-27 15:25:00,20.98,20.98,20.98,20.98,16409.4006396885,10.5374,10.5374,10.5374,10.5374,16409.4006
2007-03-27 15:30:00,20.98,21.02,20.97,21.01,27256.29258795717,10.5374,10.5575,10.5324,10.5525,27256.2926
2007-03-27 15:35:00,21.01,21.02,21.01,21.01,19468.780419969407,10.5525,10.5575,10.5525,10.5525,19468.7804
2007-03-27 15:40:00,21.01,21.01,21.0,21.0,11959.393686552636,10.5525,10.5525,10.5475,10.5475,11959.3937
2007-03-27 15:45:00,21.01,21.02,21.01,21.01,24753.163676818247,10.5525,10.5575,10.5525,10.5525,24753.1637
2007-03-27 15:50:00,21.0,21.01,21.0,21.0,15018.773466833543,10.5475,10.5525,10.5475,10.5475,15018.7735
2007-03-27 15:55:00,21.0,21.0,20.99,20.99,32262.550410235017,10.5475,10.5475,10.5425,10.5425,32262.5504
2007-03-28 09:30:00,21.05,21.05,20.85,20.86,90112.64080100124,10.5726,10.5726,10.4722,10.4772,90112.6408
2007-03-28 09:35:00,20.86,20.86,20.85,20.86,29481.296064525104,10.4772,10.4772,10.4722,10.4772,29481.2961
2007-03-28 09:40:00,20.86,20.86,20.81,20.81,24475.03824224725,10.4772,10.4772,10.4521,10.4521,24475.0382
2007-03-28 09:45:00,20.81,20.84,20.8,20.82,79265.74885273259,10.4521,10.4671,10.447,10.4571,79265.7489
2007-03-28 09:50:00,20.83,20.85,20.82,20.83,28925.04519538312,10.4621,10.4722,10.4571,10.4621,28925.0452
2007-03-28 09:55:00,20.83,20.83,20.81,20.81,19468.780419969407,10.4621,10.4621,10.4521,10.4521,19468.7804
2007-03-28 10:00:00,20.81,20.81,20.8,20.8,16131.275205117508,10.4521,10.4521,10.447,10.447,16131.2752
2007-03-28 10:05:00,20.79,20.86,20.79,20.86,87609.51188986233,10.442,10.4772,10.442,10.4772,87609.5119
2007-03-28 10:10:00,20.88,20.89,20.85,20.86,33931.30301766097,10.4872,10.4922,10.4722,10.4772,33931.303
2007-03-28 10:15:00,20.86,20.88,20.86,20.88,29481.296064525104,10.4772,10.4872,10.4772,10.4872,29481.2961
2007-03-28 10:20:00,20.88,20.88,20.86,20.86,12515.64455569462,10.4872,10.4872,10.4772,10.4772,12515.6446
2007-03-28 10:25:00,20.86,20.88,20.83,20.84,72868.86385759979,10.4772,10.4872,10.4621,10.4671,72868.8639
2007-03-28 10:30:00,20.83,20.84,20.76,20.76,66471.97886246697,10.4621,10.4671,10.4269,10.4269,66471.9789
2007-03-28 10:35:00,20.76,20.78,20.74,20.78,26143.790849673205,10.4269,10.437,10.4169,10.437,26143.7908
2007-03-28 10:40:00,20.77,20.77,20.72,20.72,42275.06605479072,10.432,10.432,10.4069,10.4069,42275.0661
2007-03-28 10:45:00,20.71,20.74,20.7,20.73,104575.16339869282,10.4018,10.4169,10.3968,10.4119,104575.1634
2007-03-28 10:50:00,20.74,20.75,20.71,20.73,45334.44583507162,10.4169,10.4219,10.4018,10.4119,45334.4458
2007-03-28 10:55:00,20.73,20.75,20.72,20.74,152134.61271033238,10.4119,10.4219,10.4069,10.4169,152134.6127
2007-03-28 11:00:00,20.74,20.75,20.73,20.75,34487.553886802954,10.4169,10.4219,10.4119,10.4219,34487.5539
2007-03-28 11:05:00,20.75,20.78,20.75,20.76,40606.313447364766,10.4219,10.437,10.4219,10.4269,40606.3134
2007-03-28 11:10:00,20.76,20.78,20.75,20.75,34487.553886802954,10.4269,10.437,10.4219,10.4219,34487.5539
2007-03-28 11:15:00,20.75,20.76,20.75,20.76,23084.4110693923,10.4219,10.4269,10.4219,10.4269,23084.4111
2007-03-28 11:20:00,20.76,20.77,20.72,20.72,29481.296064525104,10.4269,10.432,10.4069,10.4069,29481.2961
2007-03-28 11:25:00,20.73,20.74,20.7,20.71,19468.780419969407,10.4119,10.4169,10.3968,10.4018,19468.7804
2007-03-28 11:30:00,20.71,20.73,20.71,20.73,41162.564316506745,10.4018,10.4119,10.4018,10.4119,41162.5643
2007-03-28 11:35:00,20.74,20.75,20.74,20.75,9178.13934084272,10.4169,10.4219,10.4169,10.4219,9178.1393
2007-03-28 11:40:00,20.75,20.76,20.75,20.75,7509.386733416772,10.4219,10.4269,10.4219,10.4219,7509.3867
2007-03-28 11:45:00,20.76,20.77,20.74,20.74,18078.15324711445,10.4269,10.432,10.4169,10.4169,18078.1532
2007-03-28 11:50:00,20.74,20.74,20.74,20.74,9178.13934084272,10.4169,10.4169,10.4169,10.4169,9178.1393
2007-03-28 11:55:00,20.74,20.78,20.74,20.77,9456.264775413712,10.4169,10.437,10.4169,10.432,9456.2648
2007-03-28 12:00:00,20.78,20.81,20.77,20.81,35600.05562508692,10.437,10.4521,10.432,10.4521,35600.0556
2007-03-28 12:05:00,20.81,20.86,20.81,20.85,47281.32387706856,10.4521,10.4772,10.4521,10.4722,47281.3239
2007-03-28 12:10:00,20.85,20.86,20.84,20.86,26143.790849673205,10.4722,10.4772,10.4671,10.4772,26143.7908
2007-03-28 12:15:00,20.86,20.94,20.86,20.94,39215.68627450981,10.4772,10.5174,10.4772,10.5174,39215.6863
2007-03-28 12:20:00,20.94,20.96,20.92,20.95,50340.70365734947,10.5174,10.5274,10.5073,10.5224,50340.7037
2007-03-28 12:25:00,20.95,20.95,20.9,20.9,46725.07300792658,10.5224,10.5224,10.4973,10.4973,46725.073
2007-03-28 12:30:00,20.9,20.93,20.9,20.93,20859.40759282437,10.4973,10.5123,10.4973,10.5123,20859.4076
2007-03-28 12:35:00,20.92,20.93,20.91,20.92,7231.26129884578,10.5073,10.5123,10.5023,10.5073,7231.2613
2007-03-28 12:40:00,20.92,20.94,20.91,20.94,17243.776943401477,10.5073,10.5174,10.5023,10.5174,17243.7769
2007-03-28 12:45:00,20.93,20.94,20.92,20.93,21137.53302739536,10.5123,10.5174,10.5073,10.5123,21137.533
2007-03-28 12:50:00,20.93,20.93,20.91,20.92,18634.40411625643,10.5123,10.5123,10.5023,10.5073,18634.4041
2007-03-28 12:55:00,20.92,20.93,20.91,20.93,4728.132387706856,10.5073,10.5123,10.5023,10.5123,4728.1324
2007-03-28 13:00:00,20.92,20.93,20.9,20.9,11681.268251981644,10.5073,10.5123,10.4973,10.4973,11681.2683
2007-03-28 13:05:00,20.9,20.93,20.9,20.92,15853.149770546515,10.4973,10.5123,10.4973,10.5073,15853.1498
2007-03-28 13:10:00,20.92,20.92,20.9,20.9,8900.01390627173,10.5073,10.5073,10.4973,10.4973,8900.0139
2007-03-28 13:15:00,20.9,20.92,20.9,20.91,8621.888471700739,10.4973,10.5073,10.4973,10.5023,8621.8885
2007-03-28 13:20:00,20.91,20.95,20.91,20.95,16965.651508830484,10.5023,10.5224,10.5023,10.5224,16965.6515
2007-03-28 13:25:00,20.95,20.97,20.95,20.95,13906.271728549576,10.5224,10.5324,10.5224,10.5224,13906.2717
2007-03-28 13:30:00,20.96,20.98,20.95,20.98,27534.418022528163,10.5274,10.5374,10.5224,10.5374,27534.418
2007-03-28 13:35:00,20.98,20.99,20.97,20.99,25309.41454596023,10.5374,10.5425,10.5324,10.5425,25309.4145
2007-03-28 13:40:00,20.99,21.01,20.99,21.0,18078.15324711445,10.5425,10.5525,10.5425,10.5475,18078.1532
2007-03-28 13:45:00,21.0,21.01,20.99,20.99,23362.53650396329,10.5475,10.5525,10.5425,10.5425,23362.5365
2007-03-28 13:50:00,21.01,21.01,20.98,20.99,21693.78389653734,10.5525,10.5525,10.5374,10.5425,21693.7839
2007-03-28 13:55:00,20.99,20.99,20.97,20.98,21137.53302739536,10.5425,10.5425,10.5324,10.5374,21137.533
2007-03-28 14:00:00,20.99,21.01,20.99,20.99,17800.02781254346,10.5425,10.5525,10.5425,10.5425,17800.0278
2007-03-28 14:05:00,20.98,21.0,20.95,20.96,12793.769990265611,10.5374,10.5475,10.5224,10.5274,12793.77
2007-03-28 14:10:00,20.96,20.96,20.91,20.92,31706.299541093034,10.5274,10.5274,10.5023,10.5073,31706.2995
2007-03-28 14:15:00,20.92,20.93,20.89,20.9,33096.92671394799,10.5073,10.5123,10.4922,10.4973,33096.9267
2007-03-28 14:20:00,20.89,20.9,20.88,20.88,28646.91976081213,10.4922,10.4973,10.4872,10.4872,28646.9198
2007-03-28 14:25:00,20.87,20.89,20.86,20.88,20303.156723682383,10.4822,10.4922,10.4772,10.4872,20303.1567
2007-03-28 14:30:00,20.88,20.9,20.88,20.89,15853.149770546515,10.4872,10.4973,10.4872,10.4922,15853.1498
2007-03-28 14:35:00,20.89,20.9,20.88,20.89,9178.13934084272,10.4922,10.4973,10.4872,10.4922,9178.1393
2007-03-28 14:40:00,20.89,20.89,20.88,20.88,16965.651508830484,10.4922,10.4922,10.4872,10.4872,16965.6515
2007-03-28 14:45:00,20.88,20.88,20.86,20.87,24753.163676818247,10.4872,10.4872,10.4772,10.4822,24753.1637
2007-03-28 14:50:00,20.87,20.87,20.85,20.85,12515.64455569462,10.4822,10.4822,10.4722,10.4722,12515.6446
2007-03-28 14:55:00,20.85,20.85,20.84,20.85,24475.03824224725,10.4722,10.4722,10.4671,10.4722,24475.0382
2007-03-28 15:00:00,20.85,20.85,20.84,20.85,57850.09039076624,10.4722,10.4722,10.4671,10.4722,57850.0904
2007-03-28 15:05:00,20.85,20.85,20.84,20.84,30871.923237380062,10.4722,10.4722,10.4671,10.4671,30871.9232
2007-03-28 15:10:00,20.84,20.85,20.84,20.84,10568.76651369768,10.4671,10.4722,10.4671,10.4671,10568.7665
2007-03-28 15:15:00,20.84,20.85,20.83,20.84,21415.658461966348,10.4671,10.4722,10.4621,10.4671,21415.6585
2007-03-28 15:20:00,20.84,20.87,20.83,20.87,43665.69322764567,10.4671,10.4822,10.4621,10.4822,43665.6932
2007-03-28 15:25:00,20.87,20.89,20.86,20.89,35321.93019051592,10.4822,10.4922,10.4772,10.4922,35321.9302
2007-03-28 15:30:00,20.89,20.89,20.88,20.89,24753.163676818247,10.4922,10.4922,10.4872,10.4922,24753.1637
2007-03-28 15:35:00,20.89,20.89,20.87,20.89,34209.42845223196,10.4922,10.4922,10.4822,10.4922,34209.4285
2007-03-28 15:40:00,20.89,20.89,20.87,20.89,29203.17062995411,10.4922,10.4922,10.4822,10.4922,29203.1706
2007-03-28 15:45:00,20.89,20.89,20.87,20.87,29203.17062995411,10.4922,10.4922,10.4822,10.4822,29203.1706
2007-03-28 15:50:00,20.87,20.88,20.87,20.87,28368.79432624113,10.4822,10.4872,10.4822,10.4822,28368.7943
2007-03-28 15:55:00,20.88,20.88,20.8,20.85,50618.82909192046,10.4872,10.4872,10.447,10.4722,50618.8291
2007-03-29 09:30:00,21.0,21.03,20.99,21.03,86218.88471700737,10.5475,10.5626,10.5425,10.5626,86218.8847
2007-03-29 09:35:00,21.04,21.07,21.01,21.07,36156.3064942289,10.5676,10.5826,10.5525,10.5826,36156.3065
2007-03-29 09:40:00,21.07,21.07,21.01,21.02,21693.78389653734,10.5826,10.5826,10.5525,10.5575,21693.7839
2007-03-29 09:45:00,21.02,21.02,20.99,21.01,24196.912807676264,10.5575,10.5575,10.5425,10.5525,24196.9128
2007-03-29 09:50:00,21.01,21.03,21.0,21.03,20303.156723682383,10.5525,10.5626,10.5475,10.5626,20303.1567
2007-03-29 09:55:00,21.03,21.06,21.01,21.02,26978.16715338618,10.5626,10.5776,10.5525,10.5575,26978.1672
2007-03-29 10:00:00,21.02,21.05,21.01,21.04,23640.66193853428,10.5575,10.5726,10.5525,10.5676,23640.6619
2007-03-29 10:05:00,21.04,21.06,21.03,21.04,37546.93366708386,10.5676,10.5776,10.5626,10.5676,37546.9337
2007-03-29 10:10:00,21.04,21.05,21.04,21.05,18078.15324711445,10.5676,10.5726,10.5676,10.5726,18078.1532
2007-03-29 10:15:00,21.05,21.08,21.05,21.07,25865.66541510221,10.5726,10.5877,10.5726,10.5826,25865.6654
2007-03-29 10:20:00,21.07,21.08,21.07,21.08,17800.02781254346,10.5826,10.5877,10.5826,10.5877,17800.0278
2007-03-29 10:25:00,21.07,21.09,21.07,21.09,19468.780419969407,10.5826,10.5927,10.5826,10.5927,19468.7804
2007-03-29 10:30:00,21.09,21.1,21.07,21.07,22806.285634821303,10.5927,10.5977,10.5826,10.5826,22806.2856
2007-03-29 10:35:00,21.08,21.08,21.06,21.06,18356.27868168544,10.5877,10.5877,10.5776,10.5776,18356.2787
2007-03-29 10:40:00,21.06,21.06,21.0,21.0,23918.78737310527,10.5776,10.5776,10.5475,10.5475,23918.7874
2007-03-29 10:45:00,21.02,21.02,20.98,20.99,18634.40411625643,10.5575,10.5575,10.5374,10.5425,18634.4041
2007-03-29 10:50:00,20.98,20.98,20.97,20.97,8900.01390627173,10.5374,10.5374,10.5324,10.5324,8900.0139
2007-03-29 10:55:00,20.97,20.97,20.95,20.95,10012.515644555697,10.5324,10.5324,10.5224,10.5224,10012.5156
2007-03-29 11:00:00,20.95,20.97,20.95,20.96,29759.421499096094,10.5224,10.5324,10.5224,10.5274,29759.4215
2007-03-29 11:05:00,20.95,20.98,20.95,20.96,34209.42845223196,10.5224,10.5374,10.5224,10.5274,34209.4285
2007-03-29 11:10:00,20.96,20.97,20.94,20.97,18078.15324711445,10.5274,10.5324,10.5174,10.5324,18078.1532
2007-03-29 11:15:00,20.96,20.96,20.95,20.96,10568.76651369768,10.5274,10.5274,10.5224,10.5274,10568.7665
2007-03-29 11:20:00,20.96,20.97,20.96,20.97,23362.53650396329,10.5274,10.5324,10.5274,10.5324,23362.5365
2007-03-29 11:25:00,20.97,20.98,20.97,20.98,15853.149770546515,10.5324,10.5374,10.5324,10.5374,15853.1498
2007-03-29 11:30:00,20.98,20.98,20.97,20.97,19468.780419969407,10.5374,10.5374,10.5324,10.5324,19468.7804
2007-03-29 11:35:00,20.97,20.97,20.95,20.95,494228.897232652,10.5324,10.5324,10.5224,10.5224,494228.8972
2007-03-29 11:40:00,20.95,20.96,20.94,20.95,18912.529550827425,10.5224,10.5274,10.5174,10.5224,18912.5296
2007-03-29 11:45:00,20.95,20.95,20.94,20.94,12793.769990265611,10.5224,10.5224,10.5174,10.5174,12793.77
2007-03-29 11:50:00,20.94,20.94,20.92,20.93,26700.041718815188,10.5174,10.5174,10.5073,10.5123,26700.0417
2007-03-29 11:55:00,20.93,20.95,20.87,20.87,48115.70018078154,10.5123,10.5224,10.4822,10.4822,48115.7002
2007-03-29 12:00:00,20.88,20.89,20.88,20.88,36156.3064942289,10.4872,10.4922,10.4872,10.4872,36156.3065
2007-03-29 12:05:00,20.88,20.88,20.87,20.87,36712.557363370885,10.4872,10.4872,10.4822,10.4822,36712.5574
2007-03-29 12:10:00,20.87,20.87,20.84,20.85,43109.442358503686,10.4822,10.4822,10.4671,10.4722,43109.4424
2007-03-29 12:15:00,20.85,20.85,20.85,20.85,15296.898901404536,10.4722,10.4722,10.4722,10.4722,15296.8989
2007-03-29 12:20:00,20.85,20.85,20.85,20.85,24753.163676818247,10.4722,10.4722,10.4722,10.4722,24753.1637
2007-03-29 12:25:00,20.85,20.85,20.82,20.82,16687.52607425949,10.4722,10.4722,10.4571,10.4571,16687.5261
2007-03-29 12:30:00,20.82,20.82,20.8,20.8,36712.557363370885,10.4571,10.4571,10.447,10.447,36712.5574
2007-03-29 12:35:00,20.8,20.8,20.79,20.79,22528.16020025032,10.447,10.447,10.442,10.442,22528.1602
2007-03-29 12:40:00,20.79,20.8,20.77,20.8,70643.86038103185,10.442,10.447,10.432,10.447,70643.8604
2007-03-29 12:45:00,20.8,20.81,20.8,20.81,26978.16715338618,10.447,10.4521,10.447,10.4521,26978.1672
2007-03-29 12:50:00,20.81,20.83,20.81,20.82,31428.174106522045,10.4521,10.4621,10.4521,10.4571,31428.1741
2007-03-29 12:55:00,20.82,20.83,20.81,20.82,15575.024335975526,10.4571,10.4621,10.4521,10.4571,15575.0243
2007-03-29 13:00:00,20.82,20.82,20.79,20.8,23362.53650396329,10.4571,10.4571,10.442,10.447,23362.5365
2007-03-29 13:05:00,20.8,20.81,20.8,20.8,40606.313447364766,10.447,10.4521,10.447,10.447,40606.3134
2007-03-29 13:10:00,20.8,20.8,20.79,20.79,63690.724516757065,10.447,10.447,10.442,10.442,63690.7245
2007-03-29 13:15:00,20.79,20.79,20.76,20.77,69531.35864274789,10.442,10.442,10.4269,10.432,69531.3586
2007-03-29 13:20:00,20.77,20.78,20.75,20.75,62578.22277847309,10.432,10.437,10.4219,10.4219,62578.2228
2007-03-29 13:25:00,20.76,20.77,20.76,20.77,26143.790849673205,10.4269,10.432,10.4269,10.432,26143.7908
2007-03-29 13:30:00,20.77,20.78,20.77,20.78,16131.275205117508,10.432,10.437,10.432,10.437,16131.2752
2007-03-29 13:35:00,20.78,20.81,20.78,20.79,48393.82561535253,10.437,10.4521,10.437,10.442,48393.8256
2007-03-29 13:40:00,20.79,20.81,20.79,20.81,10290.641079126686,10.442,10.4521,10.442,10.4521,10290.6411
2007-03-29 13:45:00,20.8,20.8,20.77,20.77,14740.648032262552,10.447,10.447,10.432,10.432,14740.648
2007-03-29 13:50:00,20.77,20.78,20.77,20.78,12237.519121123629,10.432,10.437,10.432,10.437,12237.5191
2007-03-29 13:55:00,20.78,20.79,20.76,20.77,18078.15324711445,10.437,10.442,10.4269,10.432,18078.1532
2007-03-29 14:00:00,20.77,20.77,20.75,20.76,30593.79780280907,10.432,10.432,10.4219,10.4269,30593.7978
2007-03-29 14:05:00,20.76,20.77,20.75,20.75,31428.174106522045,10.4269,10.432,10.4219,10.4219,31428.1741
2007-03-29 14:10:00,20.75,20.76,20.73,20.74,23362.53650396329,10.4219,10.4269,10.4119,10.4169,23362.5365
2007-03-29 14:15:00,20.74,20.74,20.71,20.72,99290.78014184398,10.4169,10.4169,10.4018,10.4069,99290.7801
2007-03-29 14:20:00,20.72,20.73,20.72,20.72,27534.418022528163,10.4069,10.4119,10.4069,10.4069,27534.418
2007-03-29 14:25:00,20.73,20.74,20.72,20.73,28925.04519538312,10.4119,10.4169,10.4069,10.4119,28925.0452
2007-03-29 14:30:00,20.73,20.73,20.71,20.71,44778.19496592964,10.4119,10.4119,10.4018,10.4018,44778.195
2007-03-29 14:35:00,20.71,20.71,20.7,20.71,79543.87428730358,10.4018,10.4018,10.3968,10.4018,79543.8743
2007-03-29 14:40:00,20.71,20.74,20.71,20.74,100959.53274926991,10.4018,10.4169,10.4018,10.4169,100959.5327
2007-03-29 14:45:00,20.74,20.75,20.72,20.72,41162.564316506745,10.4169,10.4219,10.4069,10.4069,41162.5643
2007-03-29 14:50:00,20.72,20.75,20.72,20.74,21693.78389653734,10.4069,10.4219,10.4069,10.4169,21693.7839
2007-03-29 14:55:00,20.74,20.76,20.74,20.75,35321.93019051592,10.4169,10.4269,10.4169,10.4219,35321.9302
2007-03-29 15:00:00,20.76,20.76,20.74,20.74,45890.6967042136,10.4269,10.4269,10.4169,10.4169,45890.6967
2007-03-29 15:05:00,20.72,20.74,20.72,20.74,25309.41454596023,10.4069,10.4169,10.4069,10.4169,25309.4145
2007-03-29 15:10:00,20.74,20.77,20.74,20.77,32540.67584480601,10.4169,10.432,10.4169,10.432,32540.6758
2007-03-29 15:15:00,20.77,20.79,20.77,20.77,49228.20191906551,10.432,10.442,10.432,10.432,49228.2019
2007-03-29 15:20:00,20.77,20.78,20.77,20.78,36156.3064942289,10.432,10.437,10.432,10.437,36156.3065
2007-03-29 15:25:00,20.78,20.78,20.77,20.77,75093.86733416772,10.437,10.437,10.432,10.432,75093.8673
2007-03-29 15:30:00,20.77,20.77,20.75,20.76,108190.79404811571,10.432,10.432,10.4219,10.4269,108190.794
2007-03-29 15:35:00,20.76,20.77,20.75,20.76,81490.75232930052,10.4269,10.432,10.4219,10.4269,81490.7523
2007-03-29 15:40:00,20.76,20.78,20.76,20.78,82325.12863301349,10.4269,10.437,10.4269,10.437,82325.1286
2007-03-29 15:45:00,20.78,20.78,20.77,20.77,65359.47712418301,10.437,10.437,10.432,10.432,65359.4771
2007-03-29 15:50:00,20.77,20.78,20.75,20.76,95397.0240578501,10.432,10.437,10.4219,10.4269,95397.0241
2007-03-29 15:55:00,20.76,20.76,20.74,20.75,145459.60228062858,10.4269,10.4269,10.4169,10.4219,145459.6023
2007-03-30 09:30:00,20.75,20.79,20.7,20.79,34209.42845223196,10.4219,10.442,10.3968,10.442,34209.4285
2007-03-30 09:35:00,20.79,20.8,20.77,20.79,8065.637602558754,10.442,10.447,10.432,10.442,8065.6376
2007-03-30 09:40:00,20.79,20.89,20.79,20.86,29481.296064525104,10.442,10.4922,10.442,10.4772,29481.2961
2007-03-30 09:45:00,20.86,20.94,20.85,20.94,41718.81518564873,10.4772,10.5174,10.4722,10.5174,41718.8152
2007-03-30 09:50:00,20.94,20.97,20.93,20.97,39493.8117090808,10.5174,10.5324,10.5123,10.5324,39493.8117
2007-03-30 09:55:00,20.97,20.99,20.95,20.98,30871.923237380062,10.5324,10.5425,10.5224,10.5374,30871.9232
2007-03-30 10:00:00,20.98,21.01,20.97,20.97,72590.73842302879,10.5374,10.5525,10.5324,10.5324,72590.7384
2007-03-30 10:05:00,20.96,20.97,20.93,20.95,26421.916284244195,10.5274,10.5324,10.5123,10.5224,26421.9163
2007-03-30 10:10:00,20.96,20.97,20.93,20.95,23084.4110693923,10.5274,10.5324,10.5123,10.5224,23084.4111
2007-03-30 10:15:00,20.95,20.98,20.95,20.97,21415.658461966348,10.5224,10.5374,10.5224,10.5324,21415.6585
2007-03-30 10:20:00,20.95,20.96,20.94,20.95,16409.4006396885,10.5224,10.5274,10.5174,10.5224,16409.4006
2007-03-30 10:25:00,20.95,20.98,20.95,20.97,56459.46321791128,10.5224,10.5374,10.5224,10.5324,56459.4632
2007-03-30 10:30:00,20.95,20.96,20.93,20.95,31706.299541093034,10.5224,10.5274,10.5123,10.5224,31706.2995
2007-03-30 10:35:00,20.95,20.95,20.93,20.95,31984.424975664027,10.5224,10.5224,10.5123,10.5224,31984.425
2007-03-30 10:40:00,20.95,20.96,20.94,20.96,18634.40411625643,10.5224,10.5274,10.5174,10.5274,18634.4041
2007-03-30 10:45:00,20.97,20.98,20.95,20.98,29481.296064525104,10.5324,10.5374,10.5224,10.5374,29481.2961
2007-03-30 10:50:00,20.97,21.0,20.94,20.99,92059.5188429982,10.5324,10.5475,10.5174,10.5425,92059.5188
2007-03-30 10:55:00,20.99,21.0,20.98,21.0,41718.81518564873,10.5425,10.5475,10.5374,10.5475,41718.8152
2007-03-30 11:00:00,21.0,21.03,20.99,21.03,39771.93714365179,10.5475,10.5626,10.5425,10.5626,39771.9371
2007-03-30 11:05:00,21.02,21.04,21.0,21.01,31150.04867195105,10.5575,10.5676,10.5475,10.5525,31150.0487
2007-03-30 11:10:00,21.0,21.02,20.98,21.0,74537.61646502573,10.5475,10.5575,10.5374,10.5475,74537.6165
2007-03-30 11:15:00,21.0,21.03,20.99,20.99,91781.3934084272,10.5475,10.5626,10.5425,10.5425,91781.3934
2007-03-30 11:20:00,20.99,21.0,20.97,20.98,60909.47017104715,10.5425,10.5475,10.5324,10.5374,60909.4702
2007-03-30 11:25:00,20.97,20.98,20.91,20.92,58128.21582533723,10.5324,10.5374,10.5023,10.5073,58128.2158
2007-03-30 11:30:00,20.91,20.92,20.89,20.9,35600.05562508692,10.5023,10.5073,10.4922,10.4973,35600.0556
2007-03-30 11:35:00,20.89,20.89,20.89,20.89,27256.29258795717,10.4922,10.4922,10.4922,10.4922,27256.2926
2007-03-30 11:40:00,20.89,20.89,20.8,20.81,102072.0344875539,10.4922,10.4922,10.447,10.4521,102072.0345
2007-03-30 11:45:00,20.82,20.82,20.71,20.75,112084.5501321096,10.4571,10.4571,10.4018,10.4219,112084.5501
2007-03-30 11:50:00,20.75,20.79,20.74,20.78,119037.68599638436,10.4219,10.442,10.4169,10.437,119037.686
2007-03-30 11:55:00,20.79,20.8,20.76,20.76,94840.77318870812,10.442,10.447,10.4269,10.4269,94840.7732
2007-03-30 12:00:00,20.76,20.78,20.75,20.77,92615.7697121402,10.4269,10.437,10.4219,10.432,92615.7697
2007-03-30 12:05:00,20.78,20.81,20.77,20.77,40328.18801279378,10.437,10.4521,10.432,10.432,40328.188
2007-03-30 12:10:00,20.78,20.79,20.76,20.77,28368.79432624113,10.437,10.442,10.4269,10.432,28368.7943
2007-03-30 12:15:00,20.77,20.78,20.76,20.77,34209.42845223196,10.432,10.437,10.4269,10.432,34209.4285
2007-03-30 12:20:00,20.78,20.81,20.77,20.8,77040.74537616466,10.437,10.4521,10.432,10.447,77040.7454
2007-03-30 12:25:00,20.8,20.8,20.8,20.8,28925.04519538312,10.447,10.447,10.447,10.447,28925.0452
2007-03-30 12:30:00,20.8,20.82,20.8,20.82,37546.93366708386,10.447,10.4571,10.447,10.4571,37546.9337
2007-03-30 12:35:00,20.82,20.85,20.82,20.83,28646.91976081213,10.4571,10.4722,10.4571,10.4621,28646.9198
2007-03-30 12:40:00,20.83,20.83,20.81,20.82,30037.546933667087,10.4621,10.4621,10.4521,10.4571,30037.5469
2007-03-30 12:45:00,20.82,20.82,20.8,20.8,31428.174106522045,10.4571,10.4571,10.447,10.447,31428.1741
2007-03-30 12:50:00,20.81,20.81,20.76,20.77,25587.539980531223,10.4521,10.4521,10.4269,10.432,25587.54
2007-03-30 12:55:00,20.77,20.77,20.75,20.75,41440.68975107774,10.432,10.432,10.4219,10.4219,41440.6898
2007-03-30 13:00:00,20.75,20.75,20.75,20.75,37268.80823251286,10.4219,10.4219,10.4219,10.4219,37268.8082
2007-03-30 13:05:00,20.75,20.79,20.75,20.79,70087.60951188987,10.4219,10.442,10.4219,10.442,70087.6095
2007-03-30 13:10:00,20.79,20.8,20.78,20.79,35043.80475594493,10.442,10.447,10.437,10.442,35043.8048
2007-03-30 13:15:00,20.79,20.81,20.79,20.81,32818.801279377,10.442,10.4521,10.442,10.4521,32818.8013
2007-03-30 13:20:00,20.81,20.81,20.8,20.8,11681.268251981644,10.4521,10.4521,10.447,10.447,11681.2683
2007-03-30 13:25:00,20.8,20.81,20.8,20.81,16687.52607425949,10.447,10.4521,10.447,10.4521,16687.5261
2007-03-30 13:30:00,20.81,20.82,20.8,20.8,47559.44931163955,10.4521,10.4571,10.447,10.447,47559.4493
2007-03-30 13:35:00,20.8,20.8,20.8,20.8,11403.142817410651,10.447,10.447,10.447,10.447,11403.1428
2007-03-30 13:40:00,20.8,20.8,20.78,20.8,90112.64080100124,10.447,10.447,10.437,10.447,90112.6408
2007-03-30 13:45:00,20.8,20.8,20.76,20.78,49784.45278820748,10.447,10.447,10.4269,10.437,49784.4528
2007-03-30 13:50:00,20.78,20.79,20.77,20.78,33096.92671394799,10.437,10.442,10.432,10.437,33096.9267
2007-03-30 13:55:00,20.79,20.79,20.78,20.79,23362.53650396329,10.442,10.442,10.437,10.442,23362.5365
2007-03-30 14:00:00,20.79,20.8,20.79,20.8,52565.7071339174,10.442,10.447,10.442,10.447,52565.7071
2007-03-30 14:05:00,20.8,20.8,20.8,20.8,34487.553886802954,10.447,10.447,10.447,10.447,34487.5539
2007-03-30 14:10:00,20.8,20.8,20.8,20.8,29759.421499096094,10.447,10.447,10.447,10.447,29759.4215
2007-03-30 14:15:00,20.8,20.8,20.8,20.8,21137.53302739536,10.447,10.447,10.447,10.447,21137.533
2007-03-30 14:20:00,20.8,20.8,20.8,20.8,67584.48060075095,10.447,10.447,10.447,10.447,67584.4806
2007-03-30 14:25:00,20.8,20.8,20.8,20.8,45334.44583507162,10.447,10.447,10.447,10.447,45334.4458
2007-03-30 14:30:00,20.8,20.81,20.8,20.8,33931.30301766097,10.447,10.4521,10.447,10.447,33931.303
2007-03-30 14:35:00,20.81,20.83,20.8,20.83,83159.50493672647,10.4521,10.4621,10.447,10.4621,83159.5049
2007-03-30 14:40:00,20.83,20.83,20.82,20.82,74537.61646502573,10.4621,10.4621,10.4571,10.4571,74537.6165
2007-03-30 14:45:00,20.82,20.82,20.81,20.81,53678.208872201365,10.4571,10.4571,10.4521,10.4521,53678.2089
2007-03-30 14:50:00,20.82,20.82,20.81,20.81,33096.92671394799,10.4571,10.4571,10.4521,10.4521,33096.9267
2007-03-30 14:55:00,20.82,20.82,20.81,20.81,53400.083437630376,10.4571,10.4571,10.4521,10.4521,53400.0834
2007-03-30 15:00:00,20.81,20.82,20.81,20.81,38937.560839938815,10.4521,10.4571,10.4521,10.4521,38937.5608
2007-03-30 15:05:00,20.81,20.81,20.8,20.8,34487.553886802954,10.4521,10.4521,10.447,10.447,34487.5539
2007-03-30 15:10:00,20.8,20.81,20.79,20.81,64525.100820470034,10.447,10.4521,10.442,10.4521,64525.1008
2007-03-30 15:15:00,20.81,20.81,20.8,20.81,53956.33430677236,10.4521,10.4521,10.447,10.4521,53956.3343
2007-03-30 15:20:00,20.81,20.81,20.81,20.81,15018.773466833543,10.4521,10.4521,10.4521,10.4521,15018.7735
2007-03-30 15:25:00,20.81,20.81,20.81,20.81,26143.790849673205,10.4521,10.4521,10.4521,10.4521,26143.7908
2007-03-30 15:30:00,20.81,20.81,20.78,20.78,83159.50493672647,10.4521,10.4521,10.437,10.437,83159.5049
2007-03-30 15:35:00,20.78,20.78,20.75,20.75,66193.85342789599,10.437,10.437,10.4219,10.4219,66193.8534
2007-03-30 15:40:00,20.76,20.77,20.75,20.77,176609.65095257963,10.4269,10.432,10.4219,10.432,176609.651
2007-03-30 15:45:00,20.76,20.77,20.76,20.77,97900.15296898902,10.4269,10.432,10.4269,10.432,97900.153
2007-03-30 15:50:00,20.77,20.77,20.76,20.76,105687.66513697678,10.432,10.432,10.4269,10.4269,105687.6651
2007-03-30 15:55:00,20.76,20.77,20.76,20.77,157697.1214017522,10.4269,10.432,10.4269,10.432,157697.1214
2007-04-02 09:30:00,20.68,20.71,20.65,20.69,204700.31984424972,10.3868,10.4018,10.3717,10.3918,204700.3198
2007-04-02 09:35:00,20.69,20.72,20.67,20.67,72034.48755388681,10.3918,10.4069,10.3817,10.3817,72034.4876
2007-04-02 09:40:00,20.68,20.71,20.67,20.71,89000.1390627173,10.3868,10.4018,10.3817,10.4018,89000.1391
2007-04-02 09:45:00,20.71,20.8,20.71,20.77,126825.19816437214,10.4018,10.447,10.4018,10.432,126825.1982
2007-04-02 09:50:00,20.77,20.84,20.77,20.84,57293.83952162426,10.432,10.4671,10.432,10.4671,57293.8395
2007-04-02 09:55:00,20.84,20.84,20.76,20.76,34765.679321373944,10.4671,10.4671,10.4269,10.4269,34765.6793
2007-04-02 10:00:00,20.77,20.78,20.7,20.77,71200.11125017384,10.432,10.437,10.3968,10.432,71200.1113
2007-04-02 10:05:00,20.76,20.76,20.68,20.74,46446.94757335559,10.4269,10.4269,10.3868,10.4169,46446.9476
2007-04-02 10:10:00,20.74,20.75,20.7,20.72,42275.06605479072,10.4169,10.4219,10.3968,10.4069,42275.0661
2007-04-02 10:15:00,20.72,20.74,20.67,20.68,49506.327353636494,10.4069,10.4169,10.3817,10.3868,49506.3274
2007-04-02 10:20:00,20.67,20.68,20.64,20.65,36434.431928799895,10.3817,10.3868,10.3667,10.3717,36434.4319
2007-04-02 10:25:00,20.65,20.67,20.64,20.67,43665.69322764567,10.3717,10.3817,10.3667,10.3817,43665.6932
2007-04-02 10:30:00,20.67,20.74,20.67,20.71,62021.97190933112,10.3817,10.4169,10.3817,10.4018,62021.9719
2007-04-02 10:35:00,20.71,20.71,20.67,20.7,33653.17758308998,10.4018,10.4018,10.3817,10.3968,33653.1776
2007-04-02 10:40:00,20.7,20.72,20.68,20.7,58406.34125990822,10.3968,10.4069,10.3868,10.3968,58406.3413
2007-04-02 10:45:00,20.7,20.72,20.69,20.71,33096.92671394799,10.3968,10.4069,10.3918,10.4018,33096.9267
2007-04-02 10:50:00,20.71,20.71,20.69,20.7,24196.912807676264,10.4018,10.4018,10.3918,10.3968,24196.9128
2007-04-02 10:55:00,20.7,20.76,20.7,20.75,56459.46321791128,10.3968,10.4269,10.3968,10.4219,56459.4632
2007-04-02 11:00:00,20.75,20.77,20.74,20.77,46446.94757335559,10.4219,10.432,10.4169,10.432,46446.9476
2007-04-02 11:05:00,20.77,20.79,20.76,20.77,48393.82561535253,10.432,10.442,10.4269,10.432,48393.8256
2007-04-02 11:10:00,20.77,20.79,20.75,20.78,38659.43540536783,10.432,10.442,10.4219,10.437,38659.4354
2007-04-02 11:15:00,20.78,20.79,20.76,20.79,67306.35516617996,10.437,10.442,10.4269,10.442,67306.3552
2007-04-02 11:20:00,20.79,20.83,20.79,20.82,56181.33778334029,10.442,10.4621,10.442,10.4571,56181.3378
2007-04-02 11:25:00,20.83,20.84,20.81,20.84,53121.958003059386,10.4621,10.4671,10.4521,10.4671,53121.958
2007-04-02 11:30:00,20.84,20.84,20.82,20.84,53400.083437630376,10.4671,10.4671,10.4571,10.4671,53400.0834
2007-04-02 11:35:00,20.85,20.86,20.84,20.86,43665.69322764567,10.4722,10.4772,10.4671,10.4772,43665.6932
2007-04-02 11:40:00,20.85,20.86,20.85,20.85,20303.156723682383,10.4722,10.4772,10.4722,10.4722,20303.1567
2007-04-02 11:45:00,20.85,20.85,20.82,20.83,24196.912807676264,10.4722,10.4722,10.4571,10.4621,24196.9128
2007-04-02 11:50:00,20.83,20.83,20.81,20.81,10846.89194826867,10.4621,10.4621,10.4521,10.4521,10846.8919
2007-04-02 11:55:00,20.81,20.83,20.81,20.83,11125.017382839662,10.4521,10.4621,10.4521,10.4621,11125.0174
2007-04-02 12:00:00,20.83,20.84,20.82,20.84,20303.156723682383,10.4621,10.4671,10.4571,10.4671,20303.1567
2007-04-02 12:05:00,20.83,20.84,20.83,20.84,17800.02781254346,10.4621,10.4671,10.4621,10.4671,17800.0278
2007-04-02 12:10:00,20.84,20.84,20.83,20.83,11959.393686552636,10.4671,10.4671,10.4621,10.4621,11959.3937
2007-04-02 12:15:00,20.83,20.84,20.82,20.82,15853.149770546515,10.4621,10.4671,10.4571,10.4571,15853.1498
2007-04-02 12:20:00,20.82,20.82,20.81,20.81,4171.881518564873,10.4571,10.4571,10.4521,10.4521,4171.8815
2007-04-02 12:25:00,20.81,20.82,20.81,20.81,19190.65498539841,10.4521,10.4571,10.4521,10.4521,19190.655
2007-04-02 12:30:00,20.8,20.8,20.79,20.79,14740.648032262552,10.447,10.447,10.442,10.442,14740.648
2007-04-02 12:35:00,20.79,20.79,20.75,20.75,14462.52259769156,10.442,10.442,10.4219,10.4219,14462.5226
2007-04-02 12:40:00,20.75,20.77,20.75,20.76,24196.912807676264,10.4219,10.432,10.4219,10.4269,24196.9128
2007-04-02 12:45:00,20.77,20.77,20.75,20.75,13071.895424836604,10.432,10.432,10.4219,10.4219,13071.8954
2007-04-02 12:50:00,20.75,20.76,20.75,20.75,18356.27868168544,10.4219,10.4269,10.4219,10.4219,18356.2787
2007-04-02 12:55:00,20.75,20.75,20.74,20.74,14184.397163120568,10.4219,10.4219,10.4169,10.4169,14184.3972
2007-04-02 13:00:00,20.74,20.76,20.74,20.76,18078.15324711445,10.4169,10.4269,10.4169,10.4269,18078.1532
2007-04-02 13:05:00,20.76,20.77,20.76,20.77,20859.40759282437,10.4269,10.432,10.4269,10.432,20859.4076
2007-04-02 13:10:00,20.77,20.78,20.76,20.78,26143.790849673205,10.432,10.437,10.4269,10.437,26143.7908
2007-04-02 13:15:00,20.78,20.8,20.77,20.8,28368.79432624113,10.437,10.447,10.432,10.447,28368.7943
2007-04-02 13:20:00,20.8,20.82,20.8,20.81,34765.679321373944,10.447,10.4571,10.447,10.4521,34765.6793
2007-04-02 13:25:00,20.81,20.84,20.81,20.83,28925.04519538312,10.4521,10.4671,10.4521,10.4621,28925.0452
2007-04-02 13:30:00,20.83,20.83,20.8,20.8,29203.17062995411,10.4621,10.4621,10.447,10.447,29203.1706
2007-04-02 13:35:00,20.8,20.8,20.79,20.8,21137.53302739536,10.447,10.447,10.442,10.447,21137.533
2007-04-02 13:40:00,20.8,20.81,20.78,20.78,23362.53650396329,10.447,10.4521,10.437,10.437,23362.5365
2007-04-02 13:45:00,20.78,20.8,20.78,20.79,19190.65498539841,10.437,10.447,10.437,10.442,19190.655
2007-04-02 13:50:00,20.8,20.81,20.8,20.8,20025.03128911139,10.447,10.4521,10.447,10.447,20025.0313
2007-04-02 13:55:00,20.8,20.81,20.79,20.81,28090.668891670142,10.447,10.4521,10.442,10.4521,28090.6689
2007-04-02 14:00:00,20.8,20.81,20.79,20.8,43665.69322764567,10.447,10.4521,10.442,10.447,43665.6932
2007-04-02 14:05:00,20.8,20.81,20.8,20.8,24753.163676818247,10.447,10.4521,10.447,10.447,24753.1637
2007-04-02 14:10:00,20.8,20.8,20.8,20.8,23918.78737310527,10.447,10.447,10.447,10.447,23918.7874
2007-04-02 14:15:00,20.8,20.84,20.8,20.83,36712.557363370885,10.447,10.4671,10.447,10.4621,36712.5574
2007-04-02 14:20:00,20.83,20.86,20.83,20.86,49784.45278820748,10.4621,10.4772,10.4621,10.4772,49784.4528
2007-04-02 14:25:00,20.86,20.87,20.85,20.86,27534.418022528163,10.4772,10.4822,10.4722,10.4772,27534.418
2007-04-02 14:30:00,20.86,20.87,20.86,20.87,35878.18105965791,10.4772,10.4822,10.4772,10.4822,35878.1811
2007-04-02 14:35:00,20.86,20.88,20.86,20.88,38381.30997079684,10.4772,10.4872,10.4772,10.4872,38381.31
2007-04-02 14:40:00,20.88,20.88,20.88,20.88,29481.296064525104,10.4872,10.4872,10.4872,10.4872,29481.2961
2007-04-02 14:45:00,20.88,20.91,20.88,20.88,54512.58517591434,10.4872,10.5023,10.4872,10.4872,54512.5852
2007-04-02 14:50:00,20.88,20.89,20.87,20.88,32262.550410235017,10.4872,10.4922,10.4822,10.4872,32262.5504
2007-04-02 14:55:00,20.88,20.9,20.88,20.9,43943.81866221666,10.4872,10.4973,10.4872,10.4973,43943.8187
2007-04-02 15:00:00,20.9,20.91,20.89,20.91,45612.57126964261,10.4973,10.5023,10.4922,10.5023,45612.5713
2007-04-02 15:05:00,20.9,20.94,20.9,20.93,58128.21582533723,10.4973,10.5174,10.4973,10.5123,58128.2158
2007-04-02 15:10:00,20.92,20.95,20.92,20.95,45056.32040050063,10.5073,10.5224,10.5073,10.5224,45056.3204
2007-04-02 15:15:00,20.95,20.99,20.95,20.98,71200.11125017384,10.5224,10.5425,10.5224,10.5374,71200.1113
2007-04-02 15:20:00,20.97,20.99,20.97,20.99,35321.93019051592,10.5324,10.5425,10.5324,10.5425,35321.9302
2007-04-02 15:25:00,20.99,20.99,20.97,20.97,51731.33083020442,10.5425,10.5425,10.5324,10.5324,51731.3308
2007-04-02 15:30:00,20.97,20.98,20.97,20.97,37546.93366708386,10.5324,10.5374,10.5324,10.5324,37546.9337
2007-04-02 15:35:00,20.97,20.97,20.95,20.96,57015.71408705327,10.5324,10.5324,10.5224,10.5274,57015.7141
2007-04-02 15:40:00,20.96,20.96,20.93,20.94,47559.44931163955,10.5274,10.5274,10.5123,10.5174,47559.4493
2007-04-02 15:45:00,20.94,20.94,20.92,20.92,49228.20191906551,10.5174,10.5174,10.5073,10.5073,49228.2019
2007-04-02 15:50:00,20.92,20.95,20.92,20.94,69253.2332081769,10.5073,10.5224,10.5073,10.5174,69253.2332
2007-04-02 15:55:00,20.94,20.94,20.85,20.94,125156.4455569462,10.5174,10.5174,10.4722,10.5174,125156.4456
2007-04-03 09:30:00,20.97,21.02,20.97,20.99,66193.85342789599,10.5324,10.5575,10.5324,10.5425,66193.8534
2007-04-03 09:35:00,21.0,21.03,21.0,21.03,53121.958003059386,10.5475,10.5626,10.5475,10.5626,53121.958
2007-04-03 09:40:00,21.03,21.06,21.03,21.05,39215.68627450981,10.5626,10.5776,10.5626,10.5726,39215.6863
2007-04-03 09:45:00,21.05,21.06,21.02,21.04,47837.57474621054,10.5726,10.5776,10.5575,10.5676,47837.5747
2007-04-03 09:50:00,21.05,21.06,21.02,21.04,16965.651508830484,10.5726,10.5776,10.5575,10.5676,16965.6515
2007-04-03 09:55:00,21.04,21.04,20.99,20.99,81490.75232930052,10.5676,10.5676,10.5425,10.5425,81490.7523
2007-04-03 10:00:00,20.99,21.11,20.99,21.11,117647.05882352944,10.5425,10.6027,10.5425,10.6027,117647.0588
2007-04-03 10:05:00,21.11,21.14,21.11,21.13,57571.96495619525,10.6027,10.6178,10.6027,10.6128,57571.965
2007-04-03 10:10:00,21.13,21.15,21.11,21.15,20303.156723682383,10.6128,10.6228,10.6027,10.6228,20303.1567
2007-04-03 10:15:00,21.16,21.16,21.15,21.15,23918.78737310527,10.6279,10.6279,10.6228,10.6228,23918.7874
2007-04-03 10:20:00,21.16,21.18,21.16,21.16,55068.83604505633,10.6279,10.6379,10.6279,10.6279,55068.836
2007-04-03 10:25:00,21.16,21.17,21.14,21.17,46168.8221387846,10.6279,10.6329,10.6178,10.6329,46168.8221
2007-04-03 10:30:00,21.17,21.17,21.15,21.16,23362.53650396329,10.6329,10.6329,10.6228,10.6279,23362.5365
2007-04-03 10:35:00,21.17,21.18,21.16,21.18,11403.142817410651,10.6329,10.6379,10.6279,10.6379,11403.1428
2007-04-03 10:40:00,21.18,21.21,21.18,21.21,36990.682797941874,10.6379,10.653,10.6379,10.653,36990.6828
2007-04-03 10:45:00,21.21,21.24,21.21,21.24,62856.34821304409,10.653,10.668,10.653,10.668,62856.3482
2007-04-03 10:50:00,21.24,21.24,21.21,21.22,27256.29258795717,10.668,10.668,10.653,10.658,27256.2926
2007-04-03 10:55:00,21.21,21.22,21.19,21.19,22250.034765679324,10.653,10.658,10.6429,10.6429,22250.0348
2007-04-03 11:00:00,21.2,21.2,21.18,21.18,18078.15324711445,10.6479,10.6479,10.6379,10.6379,18078.1532
2007-04-03 11:05:00,21.17,21.19,21.17,21.19,58128.21582533723,10.6329,10.6429,10.6329,10.6429,58128.2158
2007-04-03 11:10:00,21.18,21.19,21.15,21.16,28368.79432624113,10.6379,10.6429,10.6228,10.6279,28368.7943
2007-04-03 11:15:00,21.16,21.16,21.14,21.14,15853.149770546515,10.6279,10.6279,10.6178,10.6178,15853.1498
2007-04-03 11:20:00,21.13,21.14,21.13,21.13,29203.17062995411,10.6128,10.6178,10.6128,10.6128,29203.1706
2007-04-03 11:25:00,21.13,21.14,21.13,21.13,18634.40411625643,10.6128,10.6178,10.6128,10.6128,18634.4041
2007-04-03 11:30:00,21.13,21.13,21.11,21.11,23084.4110693923,10.6128,10.6128,10.6027,10.6027,23084.4111
2007-04-03 11:35:00,21.1,21.11,21.09,21.1,14462.52259769156,10.5977,10.6027,10.5927,10.5977,14462.5226
2007-04-03 11:40:00,21.1,21.1,21.09,21.1,32262.550410235017,10.5977,10.5977,10.5927,10.5977,32262.5504
2007-04-03 11:45:00,21.1,21.12,21.1,21.11,21693.78389653734,10.5977,10.6078,10.5977,10.6027,21693.7839
2007-04-03 11:50:00,21.11,21.12,21.1,21.1,29481.296064525104,10.6027,10.6078,10.5977,10.5977,29481.2961
2007-04-03 11:55:00,21.1,21.11,21.08,21.09,41162.564316506745,10.5977,10.6027,10.5877,10.5927,41162.5643
2007-04-03 12:00:00,21.09,21.1,21.08,21.08,30315.67236823808,10.5927,10.5977,10.5877,10.5877,30315.6724
2007-04-03 12:05:00,21.08,21.08,21.07,21.07,11125.017382839662,10.5877,10.5877,10.5826,10.5826,11125.0174
2007-04-03 12:10:00,21.07,21.07,21.06,21.06,16131.275205117508,10.5826,10.5826,10.5776,10.5776,16131.2752
2007-04-03 12:15:00,21.06,21.07,21.06,21.07,12237.519121123629,10.5776,10.5826,10.5776,10.5826,12237.5191
2007-04-03 12:20:00,21.07,21.07,21.06,21.06,11403.142817410651,10.5826,10.5826,10.5776,10.5776,11403.1428
2007-04-03 12:25:00,21.05,21.06,21.04,21.04,21971.90933110833,10.5726,10.5776,10.5676,10.5676,21971.9093
2007-04-03 12:30:00,21.04,21.05,21.04,21.05,30593.79780280907,10.5676,10.5726,10.5676,10.5726,30593.7978
2007-04-03 12:35:00,21.04,21.06,21.04,21.06,12237.519121123629,10.5676,10.5776,10.5676,10.5776,12237.5191
2007-04-03 12:40:00,21.07,21.07,21.06,21.07,26421.916284244195,10.5826,10.5826,10.5776,10.5826,26421.9163
2007-04-03 12:45:00,21.07,21.07,21.06,21.07,43943.81866221666,10.5826,10.5826,10.5776,10.5826,43943.8187
2007-04-03 12:50:00,21.07,21.07,21.06,21.07,182728.41051314145,10.5826,10.5826,10.5776,10.5826,182728.4105
2007-04-03 12:55:00,21.07,21.09,21.07,21.08,19468.780419969407,10.5826,10.5927,10.5826,10.5877,19468.7804
2007-04-03 13:00:00,21.08,21.09,21.08,21.09,27812.54345709916,10.5877,10.5927,10.5877,10.5927,27812.5435
2007-04-03 13:05:00,21.09,21.11,21.09,21.11,32818.801279377,10.5927,10.6027,10.5927,10.6027,32818.8013
2007-04-03 13:10:00,21.11,21.11,21.09,21.1,11125.017382839662,10.6027,10.6027,10.5927,10.5977,11125.0174
2007-04-03 13:15:00,21.11,21.11,21.1,21.1,10846.89194826867,10.6027,10.6027,10.5977,10.5977,10846.8919
2007-04-03 13:20:00,21.11,21.11,21.09,21.09,10568.76651369768,10.6027,10.6027,10.5927,10.5927,10568.7665
2007-04-03 13:25:00,21.1,21.12,21.1,21.1,21137.53302739536,10.5977,10.6078,10.5977,10.5977,21137.533
2007-04-03 13:30:00,21.1,21.11,21.1,21.11,11959.393686552636,10.5977,10.6027,10.5977,10.6027,11959.3937
2007-04-03 13:35:00,21.1,21.11,21.09,21.11,12237.519121123629,10.5977,10.6027,10.5927,10.6027,12237.5191
2007-04-03 13:40:00,21.11,21.12,21.1,21.12,39771.93714365179,10.6027,10.6078,10.5977,10.6078,39771.9371
2007-04-03 13:45:00,21.12,21.12,21.11,21.11,18078.15324711445,10.6078,10.6078,10.6027,10.6027,18078.1532
2007-04-03 13:50:00,21.11,21.12,21.11,21.11,28368.79432624113,10.6027,10.6078,10.6027,10.6027,28368.7943
2007-04-03 13:55:00,21.11,21.12,21.1,21.1,26978.16715338618,10.6027,10.6078,10.5977,10.5977,26978.1672
2007-04-03 14:00:00,21.11,21.12,21.1,21.12,43665.69322764567,10.6027,10.6078,10.5977,10.6078,43665.6932
2007-04-03 14:05:00,21.12,21.14,21.12,21.14,17800.02781254346,10.6078,10.6178,10.6078,10.6178,17800.0278
2007-04-03 14:10:00,21.14,21.14,21.1,21.1,60909.47017104715,10.6178,10.6178,10.5977,10.5977,60909.4702
2007-04-03 14:15:00,21.1,21.11,21.09,21.1,24196.912807676264,10.5977,10.6027,10.5927,10.5977,24196.9128
2007-04-03 14:20:00,21.1,21.11,21.09,21.09,7787.512167987763,10.5977,10.6027,10.5927,10.5927,7787.5122
2007-04-03 14:25:00,21.09,21.11,21.09,21.09,28368.79432624113,10.5927,10.6027,10.5927,10.5927,28368.7943
2007-04-03 14:30:00,21.1,21.11,21.1,21.1,24753.163676818247,10.5977,10.6027,10.5977,10.5977,24753.1637
2007-04-03 14:35:00,21.1,21.11,21.09,21.11,20859.40759282437,10.5977,10.6027,10.5927,10.6027,20859.4076
2007-04-03 14:40:00,21.11,21.12,21.1,21.12,113475.17730496454,10.6027,10.6078,10.5977,10.6078,113475.1773
2007-04-03 14:45:00,21.12,21.12,21.11,21.11,24196.912807676264,10.6078,10.6078,10.6027,10.6027,24196.9128
2007-04-03 14:50:00,21.11,21.12,21.11,21.12,17521.902377972467,10.6027,10.6078,10.6027,10.6078,17521.9024
2007-04-03 14:55:00,21.12,21.13,21.12,21.13,18912.529550827425,10.6078,10.6128,10.6078,10.6128,18912.5296
2007-04-03 15:00:00,21.13,21.14,21.13,21.13,23640.66193853428,10.6128,10.6178,10.6128,10.6128,23640.6619
2007-04-03 15:05:00,21.14,21.15,21.13,21.14,46168.8221387846,10.6178,10.6228,10.6128,10.6178,46168.8221
2007-04-03 15:10:00,21.14,21.14,21.13,21.13,18912.529550827425,10.6178,10.6178,10.6128,10.6128,18912.5296
2007-04-03 15:15:00,21.13,21.15,21.13,21.14,35321.93019051592,10.6128,10.6228,10.6128,10.6178,35321.9302
2007-04-03 15:20:00,21.14,21.15,21.13,21.14,40884.43888193576,10.6178,10.6228,10.6128,10.6178,40884.4389
2007-04-03 15:25:00,21.14,21.15,21.14,21.14,49506.327353636494,10.6178,10.6228,10.6178,10.6178,49506.3274
2007-04-03 15:30:00,21.14,21.15,21.13,21.13,91503.2679738562,10.6178,10.6228,10.6128,10.6128,91503.268
2007-04-03 15:35:00,21.13,21.14,21.13,21.14,84272.00667501043,10.6128,10.6178,10.6128,10.6178,84272.0067
2007-04-03 15:40:00,21.14,21.15,21.13,21.14,36434.431928799895,10.6178,10.6228,10.6128,10.6178,36434.4319
2007-04-03 15:45:00,21.15,21.15,21.11,21.11,25031.28911138924,10.6228,10.6228,10.6027,10.6027,25031.2891
2007-04-03 15:50:00,21.12,21.13,21.1,21.1,58406.34125990822,10.6078,10.6128,10.5977,10.5977,58406.3413
2007-04-03 15:55:00,21.1,21.11,21.09,21.11,124043.94381866224,10.5977,10.6027,10.5927,10.6027,124043.9438
2007-04-04 09:30:00,21.06,21.12,21.0,21.11,116256.43165067448,10.5776,10.6078,10.5475,10.6027,116256.4317
2007-04-04 09:35:00,21.12,21.17,21.09,21.12,63412.59908218607,10.6078,10.6329,10.5927,10.6078,63412.5991
2007-04-04 09:40:00,21.12,21.12,21.07,21.07,25587.539980531223,10.6078,10.6078,10.5826,10.5826,25587.54
2007-04-04 09:45:00,21.07,21.08,21.05,21.08,35321.93019051592,10.5826,10.5877,10.5726,10.5877,35321.9302
2007-04-04 09:50:00,21.08,21.11,21.08,21.09,13906.271728549576,10.5877,10.6027,10.5877,10.5927,13906.2717
2007-04-04 09:55:00,21.09,21.11,21.09,21.09,13350.020859407594,10.5927,10.6027,10.5927,10.5927,13350.0209
2007-04-04 10:00:00,21.09,21.09,21.03,21.04,32818.801279377,10.5927,10.5927,10.5626,10.5676,32818.8013
2007-04-04 10:05:00,21.04,21.06,21.03,21.04,20581.28215825337,10.5676,10.5776,10.5626,10.5676,20581.2822
2007-04-04 10:10:00,21.05,21.06,21.04,21.06,18356.27868168544,10.5726,10.5776,10.5676,10.5776,18356.2787
2007-04-04 10:15:00,21.05,21.06,21.03,21.03,19468.780419969407,10.5726,10.5776,10.5626,10.5626,19468.7804
2007-04-04 10:20:00,21.03,21.03,21.01,21.02,40606.313447364766,10.5626,10.5626,10.5525,10.5575,40606.3134
2007-04-04 10:25:00,21.03,21.05,21.03,21.05,41996.94062021972,10.5626,10.5726,10.5626,10.5726,41996.9406
2007-04-04 10:30:00,21.05,21.05,21.03,21.03,34765.679321373944,10.5726,10.5726,10.5626,10.5626,34765.6793
2007-04-04 10:35:00,21.03,21.04,21.03,21.04,23918.78737310527,10.5626,10.5676,10.5626,10.5676,23918.7874
2007-04-04 10:40:00,21.05,21.06,21.05,21.05,10290.641079126686,10.5726,10.5776,10.5726,10.5726,10290.6411
2007-04-04 10:45:00,21.05,21.05,21.02,21.03,44500.06953135865,10.5726,10.5726,10.5575,10.5626,44500.0695
2007-04-04 10:50:00,21.03,21.03,21.02,21.02,9178.13934084272,10.5626,10.5626,10.5575,10.5575,9178.1393
2007-04-04 10:55:00,21.02,21.02,21.01,21.02,34765.679321373944,10.5575,10.5575,10.5525,10.5575,34765.6793
2007-04-04 11:00:00,21.01,21.03,21.01,21.03,21415.658461966348,10.5525,10.5626,10.5525,10.5626,21415.6585
2007-04-04 11:05:00,21.03,21.04,21.02,21.03,19468.780419969407,10.5626,10.5676,10.5575,10.5626,19468.7804
2007-04-04 11:10:00,21.03,21.04,21.03,21.03,26978.16715338618,10.5626,10.5676,10.5626,10.5626,26978.1672
2007-04-04 11:15:00,21.03,21.03,21.03,21.03,11959.393686552636,10.5626,10.5626,10.5626,10.5626,11959.3937
2007-04-04 11:20:00,21.03,21.04,21.03,21.04,15853.149770546515,10.5626,10.5676,10.5626,10.5676,15853.1498
2007-04-04 11:25:00,21.04,21.04,21.03,21.04,15853.149770546515,10.5676,10.5676,10.5626,10.5676,15853.1498
2007-04-04 11:30:00,21.04,21.06,21.04,21.05,27534.418022528163,10.5676,10.5776,10.5676,10.5726,27534.418
2007-04-04 11:35:00,21.05,21.06,21.04,21.04,6953.135864274788,10.5726,10.5776,10.5676,10.5676,6953.1359
2007-04-04 11:40:00,21.04,21.04,21.03,21.04,4728.132387706856,10.5676,10.5676,10.5626,10.5676,4728.1324
2007-04-04 11:45:00,21.04,21.04,21.03,21.03,5562.508691419831,10.5676,10.5676,10.5626,10.5626,5562.5087
2007-04-04 11:50:00,21.04,21.04,21.03,21.03,7787.512167987763,10.5676,10.5676,10.5626,10.5626,7787.5122
2007-04-04 11:55:00,21.04,21.04,21.03,21.03,15575.024335975526,10.5676,10.5676,10.5626,10.5626,15575.0243
2007-04-04 12:00:00,21.04,21.06,21.03,21.05,32262.550410235017,10.5676,10.5776,10.5626,10.5726,32262.5504
2007-04-04 12:05:00,21.05,21.06,21.05,21.06,10012.515644555697,10.5726,10.5776,10.5726,10.5776,10012.5156
2007-04-04 12:10:00,21.06,21.06,21.05,21.06,5284.38325684884,10.5776,10.5776,10.5726,10.5776,5284.3833
2007-04-04 12:15:00,21.05,21.06,21.04,21.05,12237.519121123629,10.5726,10.5776,10.5676,10.5726,12237.5191
2007-04-04 12:20:00,21.05,21.06,21.04,21.06,21137.53302739536,10.5726,10.5776,10.5676,10.5776,21137.533
2007-04-04 12:25:00,21.06,21.06,21.05,21.06,10568.76651369768,10.5776,10.5776,10.5726,10.5776,10568.7665
2007-04-04 12:30:00,21.06,21.06,21.06,21.06,8065.637602558754,10.5776,10.5776,10.5776,10.5776,8065.6376
2007-04-04 12:35:00,21.06,21.06,21.04,21.04,6675.010429703797,10.5776,10.5776,10.5676,10.5676,6675.0104
2007-04-04 12:40:00,21.04,21.04,21.03,21.04,9734.390209984704,10.5676,10.5676,10.5626,10.5676,9734.3902
2007-04-04 12:45:00,21.04,21.04,21.04,21.04,5840.634125990822,10.5676,10.5676,10.5676,10.5676,5840.6341
2007-04-04 12:50:00,21.04,21.06,21.04,21.05,25309.41454596023,10.5676,10.5776,10.5676,10.5726,25309.4145
2007-04-04 12:55:00,21.05,21.06,21.05,21.06,8900.01390627173,10.5726,10.5776,10.5726,10.5776,8900.0139
2007-04-04 13:00:00,21.06,21.06,21.03,21.04,32818.801279377,10.5776,10.5776,10.5626,10.5676,32818.8013
2007-04-04 13:05:00,21.04,21.05,21.04,21.05,18912.529550827425,10.5676,10.5726,10.5676,10.5726,18912.5296
2007-04-04 13:10:00,21.04,21.06,21.04,21.06,18634.40411625643,10.5676,10.5776,10.5676,10.5776,18634.4041
2007-04-04 13:15:00,21.06,21.07,21.06,21.06,6118.7595605618135,10.5776,10.5826,10.5776,10.5776,6118.7596
2007-04-04 13:20:00,21.06,21.06,21.05,21.05,11959.393686552636,10.5776,10.5776,10.5726,10.5726,11959.3937
2007-04-04 13:25:00,21.05,21.06,21.05,21.05,9178.13934084272,10.5726,10.5776,10.5726,10.5726,9178.1393
2007-04-04 13:30:00,21.05,21.06,21.05,21.06,18912.529550827425,10.5726,10.5776,10.5726,10.5776,18912.5296
2007-04-04 13:35:00,21.05,21.06,21.05,21.06,23640.66193853428,10.5726,10.5776,10.5726,10.5776,23640.6619
2007-04-04 13:40:00,21.05,21.06,21.04,21.06,14184.397163120568,10.5726,10.5776,10.5676,10.5776,14184.3972
2007-04-04 13:45:00,21.05,21.06,21.05,21.05,7509.386733416772,10.5726,10.5776,10.5726,10.5726,7509.3867
2007-04-04 13:50:00,21.05,21.05,21.05,21.05,6675.010429703797,10.5726,10.5726,10.5726,10.5726,6675.0104
2007-04-04 13:55:00,21.05,21.06,21.04,21.05,14184.397163120568,10.5726,10.5776,10.5676,10.5726,14184.3972
2007-04-04 14:00:00,21.05,21.05,21.04,21.05,15853.149770546515,10.5726,10.5726,10.5676,10.5726,15853.1498
2007-04-04 14:05:00,21.05,21.06,21.04,21.04,44778.19496592964,10.5726,10.5776,10.5676,10.5676,44778.195
2007-04-04 14:10:00,21.04,21.04,21.04,21.04,10846.89194826867,10.5676,10.5676,10.5676,10.5676,10846.8919
2007-04-04 14:15:00,21.04,21.06,21.04,21.04,14184.397163120568,10.5676,10.5776,10.5676,10.5676,14184.3972
2007-04-04 14:20:00,21.04,21.04,21.04,21.04,17521.902377972467,10.5676,10.5676,10.5676,10.5676,17521.9024
2007-04-04 14:25:00,21.04,21.04,21.04,21.04,19190.65498539841,10.5676,10.5676,10.5676,10.5676,19190.655
2007-04-04 14:30:00,21.04,21.04,21.03,21.04,16409.4006396885,10.5676,10.5676,10.5626,10.5676,16409.4006
2007-04-04 14:35:00,21.04,21.04,21.02,21.03,57293.83952162426,10.5676,10.5676,10.5575,10.5626,57293.8395
2007-04-04 14:40:00,21.03,21.03,21.01,21.02,36712.557363370885,10.5626,10.5626,10.5525,10.5575,36712.5574
2007-04-04 14:45:00,21.02,21.02,21.0,21.02,33653.17758308998,10.5575,10.5575,10.5475,10.5575,33653.1776
2007-04-04 14:50:00,21.02,21.02,21.0,21.01,34209.42845223196,10.5575,10.5575,10.5475,10.5525,34209.4285
2007-04-04 14:55:00,21.01,21.01,21.0,21.0,21137.53302739536,10.5525,10.5525,10.5475,10.5475,21137.533
2007-04-04 15:00:00,21.0,21.0,20.99,20.99,29481.296064525104,10.5475,10.5475,10.5425,10.5425,29481.2961
2007-04-04 15:05:00,20.98,20.99,20.97,20.99,35043.80475594493,10.5374,10.5425,10.5324,10.5425,35043.8048
2007-04-04 15:10:00,20.99,20.99,20.98,20.99,23640.66193853428,10.5425,10.5425,10.5374,10.5425,23640.6619
2007-04-04 15:15:00,20.99,20.99,20.99,20.99,8900.01390627173,10.5425,10.5425,10.5425,10.5425,8900.0139
2007-04-04 15:20:00,20.99,20.99,20.99,20.99,15018.773466833543,10.5425,10.5425,10.5425,10.5425,15018.7735
2007-04-04 15:25:00,20.99,20.99,20.98,20.99,13906.271728549576,10.5425,10.5425,10.5374,10.5425,13906.2717
2007-04-04 15:30:00,20.99,21.0,20.99,20.99,25031.28911138924,10.5425,10.5475,10.5425,10.5425,25031.2891
2007-04-04 15:35:00,20.99,21.01,20.99,21.01,17243.776943401477,10.5425,10.5525,10.5425,10.5525,17243.7769
2007-04-04 15:40:00,21.02,21.03,21.01,21.02,91781.3934084272,10.5575,10.5626,10.5525,10.5575,91781.3934
2007-04-04 15:45:00,21.01,21.03,21.01,21.03,14184.397163120568,10.5525,10.5626,10.5525,10.5626,14184.3972
2007-04-04 15:50:00,21.03,21.03,21.02,21.02,28090.668891670142,10.5626,10.5626,10.5575,10.5575,28090.6689
2007-04-04 15:55:00,21.02,21.03,21.01,21.02,40606.313447364766,10.5575,10.5626,10.5525,10.5575,40606.3134
2007-04-05 09:30:00,20.96,20.97,20.96,20.97,32540.67584480601,10.5274,10.5324,10.5274,10.5324,32540.6758
2007-04-05 09:35:00,20.97,21.0,20.95,20.99,9734.390209984704,10.5324,10.5475,10.5224,10.5425,9734.3902
2007-04-05 09:40:00,20.99,21.0,20.95,20.97,68140.73146989293,10.5425,10.5475,10.5224,10.5324,68140.7315
2007-04-05 09:45:00,20.98,20.98,20.95,20.95,13906.271728549576,10.5374,10.5374,10.5224,10.5224,13906.2717
2007-04-05 09:50:00,20.96,21.03,20.96,21.03,41718.81518564873,10.5274,10.5626,10.5274,10.5626,41718.8152
2007-04-05 09:55:00,21.03,21.04,21.01,21.04,17800.02781254346,10.5626,10.5676,10.5525,10.5676,17800.0278
2007-04-05 10:00:00,21.03,21.04,20.98,20.98,33375.05214851898,10.5626,10.5676,10.5374,10.5374,33375.0521
2007-04-05 10:05:00,20.99,21.0,20.96,20.96,39215.68627450981,10.5425,10.5475,10.5274,10.5274,39215.6863
2007-04-05 10:10:00,20.97,20.99,20.95,20.97,46725.07300792658,10.5324,10.5425,10.5224,10.5324,46725.073
2007-04-05 10:15:00,20.97,20.97,20.94,20.94,27256.29258795717,10.5324,10.5324,10.5174,10.5174,27256.2926
2007-04-05 10:20:00,20.94,20.94,20.92,20.94,29203.17062995411,10.5174,10.5174,10.5073,10.5174,29203.1706
2007-04-05 10:25:00,20.94,20.94,20.93,20.94,14184.397163120568,10.5174,10.5174,10.5123,10.5174,14184.3972
2007-04-05 10:30:00,20.93,20.94,20.93,20.94,10846.89194826867,10.5123,10.5174,10.5123,10.5174,10846.8919
2007-04-05 10:35:00,20.94,20.94,20.91,20.93,33375.05214851898,10.5174,10.5174,10.5023,10.5123,33375.0521
2007-04-05 10:40:00,20.92,20.92,20.88,20.88,47281.32387706856,10.5073,10.5073,10.4872,10.4872,47281.3239
2007-04-05 10:45:00,20.88,20.9,20.88,20.89,16409.4006396885,10.4872,10.4973,10.4872,10.4922,16409.4006
2007-04-05 10:50:00,20.9,20.9,20.89,20.9,14462.52259769156,10.4973,10.4973,10.4922,10.4973,14462.5226
2007-04-05 10:55:00,20.89,20.91,20.89,20.9,20025.03128911139,10.4922,10.5023,10.4922,10.4973,20025.0313
2007-04-05 11:00:00,20.9,20.93,20.9,20.93,23918.78737310527,10.4973,10.5123,10.4973,10.5123,23918.7874
2007-04-05 11:05:00,20.93,20.95,20.93,20.95,20303.156723682383,10.5123,10.5224,10.5123,10.5224,20303.1567
2007-04-05 11:10:00,20.95,20.96,20.95,20.96,13350.020859407594,10.5224,10.5274,10.5224,10.5274,13350.0209
2007-04-05 11:15:00,20.96,20.97,20.96,20.96,18634.40411625643,10.5274,10.5324,10.5274,10.5274,18634.4041
2007-04-05 11:20:00,20.96,21.0,20.96,21.0,21137.53302739536,10.5274,10.5475,10.5274,10.5475,21137.533
2007-04-05 11:25:00,21.0,21.0,20.99,21.0,20025.03128911139,10.5475,10.5475,10.5425,10.5475,20025.0313
2007-04-05 11:30:00,21.0,21.0,20.99,21.0,20025.03128911139,10.5475,10.5475,10.5425,10.5475,20025.0313
2007-04-05 11:35:00,21.0,21.01,20.99,21.01,31428.174106522045,10.5475,10.5525,10.5425,10.5525,31428.1741
2007-04-05 11:40:00,21.01,21.02,21.01,21.02,21693.78389653734,10.5525,10.5575,10.5525,10.5575,21693.7839
2007-04-05 11:45:00,21.02,21.03,21.02,21.03,14740.648032262552,10.5575,10.5626,10.5575,10.5626,14740.648
2007-04-05 11:50:00,21.03,21.04,21.03,21.04,22250.034765679324,10.5626,10.5676,10.5626,10.5676,22250.0348
2007-04-05 11:55:00,21.04,21.06,21.04,21.06,30871.923237380062,10.5676,10.5776,10.5676,10.5776,30871.9232
2007-04-05 12:00:00,21.07,21.09,21.07,21.07,72034.48755388681,10.5826,10.5927,10.5826,10.5826,72034.4876
2007-04-05 12:05:00,21.06,21.07,21.06,21.07,7787.512167987763,10.5776,10.5826,10.5776,10.5826,7787.5122
2007-04-05 12:10:00,21.07,21.07,21.06,21.07,13906.271728549576,10.5826,10.5826,10.5776,10.5826,13906.2717
2007-04-05 12:15:00,21.07,21.07,21.06,21.06,8621.888471700739,10.5826,10.5826,10.5776,10.5776,8621.8885
2007-04-05 12:20:00,21.06,21.07,21.06,21.07,12515.64455569462,10.5776,10.5826,10.5776,10.5826,12515.6446
2007-04-05 12:25:00,21.07,21.07,21.07,21.07,11125.017382839662,10.5826,10.5826,10.5826,10.5826,11125.0174
2007-04-05 12:30:00,21.08,21.09,21.08,21.09,19190.65498539841,10.5877,10.5927,10.5877,10.5927,19190.655
2007-04-05 12:35:00,21.09,21.09,21.09,21.09,14740.648032262552,10.5927,10.5927,10.5927,10.5927,14740.648
2007-04-05 12:40:00,21.09,21.1,21.09,21.1,18634.40411625643,10.5927,10.5977,10.5927,10.5977,18634.4041
2007-04-05 12:45:00,21.11,21.11,21.11,21.11,10846.89194826867,10.6027,10.6027,10.6027,10.6027,10846.8919
2007-04-05 12:50:00,21.11,21.12,21.11,21.12,27256.29258795717,10.6027,10.6078,10.6027,10.6078,27256.2926
2007-04-05 12:55:00,21.12,21.13,21.12,21.13,19468.780419969407,10.6078,10.6128,10.6078,10.6128,19468.7804
2007-04-05 13:00:00,21.13,21.13,21.13,21.13,22250.034765679324,10.6128,10.6128,10.6128,10.6128,22250.0348
2007-04-05 13:05:00,21.13,21.13,21.11,21.11,23362.53650396329,10.6128,10.6128,10.6027,10.6027,23362.5365
2007-04-05 13:10:00,21.11,21.11,21.11,21.11,17800.02781254346,10.6027,10.6027,10.6027,10.6027,17800.0278
2007-04-05 13:15:00,21.11,21.12,21.11,21.12,30315.67236823808,10.6027,10.6078,10.6027,10.6078,30315.6724
2007-04-05 13:20:00,21.12,21.13,21.12,21.13,18078.15324711445,10.6078,10.6128,10.6078,10.6128,18078.1532
2007-04-05 13:25:00,21.13,21.13,21.12,21.13,20025.03128911139,10.6128,10.6128,10.6078,10.6128,20025.0313
2007-04-05 13:30:00,21.13,21.13,21.12,21.13,10012.515644555697,10.6128,10.6128,10.6078,10.6128,10012.5156
2007-04-05 13:35:00,21.12,21.13,21.12,21.13,23918.78737310527,10.6078,10.6128,10.6078,10.6128,23918.7874
2007-04-05 13:40:00,21.13,21.14,21.13,21.14,18912.529550827425,10.6128,10.6178,10.6128,10.6178,18912.5296
2007-04-05 13:45:00,21.15,21.16,21.14,21.16,20025.03128911139,10.6228,10.6279,10.6178,10.6279,20025.0313
2007-04-05 13:50:00,21.16,21.16,21.15,21.15,15575.024335975526,10.6279,10.6279,10.6228,10.6228,15575.0243
2007-04-05 13:55:00,21.16,21.17,21.15,21.16,13906.271728549576,10.6279,10.6329,10.6228,10.6279,13906.2717
2007-04-05 14:00:00,21.16,21.17,21.16,21.16,11125.017382839662,10.6279,10.6329,10.6279,10.6279,11125.0174
2007-04-05 14:05:00,21.16,21.16,21.16,21.16,15853.149770546515,10.6279,10.6279,10.6279,10.6279,15853.1498
2007-04-05 14:10:00,21.16,21.17,21.16,21.17,16131.275205117508,10.6279,10.6329,10.6279,10.6329,16131.2752
2007-04-05 14:15:00,21.17,21.18,21.17,21.18,21137.53302739536,10.6329,10.6379,10.6329,10.6379,21137.533
2007-04-05 14:20:00,21.18,21.19,21.18,21.19,23640.66193853428,10.6379,10.6429,10.6379,10.6429,23640.6619
2007-04-05 14:25:00,21.19,21.2,21.18,21.18,18356.27868168544,10.6429,10.6479,10.6379,10.6379,18356.2787
2007-04-05 14:30:00,21.18,21.2,21.18,21.18,20303.156723682383,10.6379,10.6479,10.6379,10.6379,20303.1567
2007-04-05 14:35:00,21.18,21.18,21.18,21.18,13628.146293978583,10.6379,10.6379,10.6379,10.6379,13628.1463
2007-04-05 14:40:00,21.18,21.19,21.18,21.19,13628.146293978583,10.6379,10.6429,10.6379,10.6429,13628.1463
2007-04-05 14:45:00,21.19,21.2,21.19,21.19,11959.393686552636,10.6429,10.6479,10.6429,10.6429,11959.3937
2007-04-05 14:50:00,21.19,21.2,21.19,21.19,12237.519121123629,10.6429,10.6479,10.6429,10.6429,12237.5191
2007-04-05 14:55:00,21.19,21.2,21.18,21.19,16131.275205117508,10.6429,10.6479,10.6379,10.6429,16131.2752
2007-04-05 15:00:00,21.19,21.19,21.19,21.19,11125.017382839662,10.6429,10.6429,10.6429,10.6429,11125.0174
2007-04-05 15:05:00,21.19,21.19,21.18,21.18,17243.776943401477,10.6429,10.6429,10.6379,10.6379,17243.7769
2007-04-05 15:10:00,21.19,21.19,21.18,21.18,8621.888471700739,10.6429,10.6429,10.6379,10.6379,8621.8885
2007-04-05 15:15:00,21.18,21.18,21.18,21.18,10568.76651369768,10.6379,10.6379,10.6379,10.6379,10568.7665
2007-04-05 15:20:00,21.18,21.19,21.18,21.19,20859.40759282437,10.6379,10.6429,10.6379,10.6429,20859.4076
2007-04-05 15:25:00,21.19,21.19,21.18,21.18,9456.264775413712,10.6429,10.6429,10.6379,10.6379,9456.2648
2007-04-05 15:30:00,21.19,21.19,21.18,21.18,16965.651508830484,10.6429,10.6429,10.6379,10.6379,16965.6515
2007-04-05 15:35:00,21.18,21.18,21.17,21.18,30315.67236823808,10.6379,10.6379,10.6329,10.6379,30315.6724
2007-04-05 15:40:00,21.17,21.18,21.17,21.17,12237.519121123629,10.6329,10.6379,10.6329,10.6329,12237.5191
2007-04-05 15:45:00,21.17,21.17,21.16,21.16,28090.668891670142,10.6329,10.6329,10.6279,10.6279,28090.6689
2007-04-05 15:50:00,21.16,21.16,21.16,21.16,31428.174106522045,10.6279,10.6279,10.6279,10.6279,31428.1741
2007-04-05 15:55:00,21.15,21.16,21.15,21.15,35600.05562508692,10.6228,10.6279,10.6228,10.6228,35600.0556
2007-04-09 09:30:00,21.17,21.3,21.17,21.3,127381.44903351412,10.6329,10.6982,10.6329,10.6982,127381.449
2007-04-09 09:35:00,21.3,21.3,21.18,21.25,65637.602558754,10.6982,10.6982,10.6379,10.6731,65637.6026
2007-04-09 09:40:00,21.24,21.29,21.22,21.29,166875.26074259492,10.668,10.6931,10.658,10.6931,166875.2607
2007-04-09 09:45:00,21.29,21.29,21.26,21.27,76762.61994159367,10.6931,10.6931,10.6781,10.6831,76762.6199
2007-04-09 09:50:00,21.26,21.29,21.24,21.26,86497.01015157838,10.6781,10.6931,10.668,10.6781,86497.0102
2007-04-09 09:55:00,21.27,21.29,21.22,21.24,33096.92671394799,10.6831,10.6931,10.658,10.668,33096.9267
2007-04-09 10:00:00,21.25,21.25,21.22,21.25,30037.546933667087,10.6731,10.6731,10.658,10.6731,30037.5469
2007-04-09 10:05:00,21.25,21.26,21.23,21.24,53400.083437630376,10.6731,10.6781,10.663,10.668,53400.0834
2007-04-09 10:10:00,21.24,21.24,21.22,21.22,29203.17062995411,10.668,10.668,10.658,10.658,29203.1706
2007-04-09 10:15:00,21.22,21.24,21.22,21.22,40606.313447364766,10.658,10.668,10.658,10.658,40606.3134
2007-04-09 10:20:00,21.22,21.22,21.21,21.22,11959.393686552636,10.658,10.658,10.653,10.658,11959.3937
2007-04-09 10:25:00,21.21,21.21,21.18,21.18,16131.275205117508,10.653,10.653,10.6379,10.6379,16131.2752
2007-04-09 10:30:00,21.19,21.21,21.19,21.19,27256.29258795717,10.6429,10.653,10.6429,10.6429,27256.2926
2007-04-09 10:35:00,21.18,21.21,21.18,21.18,28368.79432624113,10.6379,10.653,10.6379,10.6379,28368.7943
2007-04-09 10:40:00,21.18,21.18,21.16,21.16,11403.142817410651,10.6379,10.6379,10.6279,10.6279,11403.1428
2007-04-09 10:45:00,21.16,21.18,21.16,21.18,30037.546933667087,10.6279,10.6379,10.6279,10.6379,30037.5469
2007-04-09 10:50:00,21.17,21.18,21.16,21.18,24196.912807676264,10.6329,10.6379,10.6279,10.6379,24196.9128
2007-04-09 10:55:00,21.17,21.18,21.17,21.17,4728.132387706856,10.6329,10.6379,10.6329,10.6329,4728.1324
2007-04-09 11:00:00,21.18,21.21,21.18,21.2,18912.529550827425,10.6379,10.653,10.6379,10.6479,18912.5296
2007-04-09 11:05:00,21.2,21.22,21.2,21.2,26421.916284244195,10.6479,10.658,10.6479,10.6479,26421.9163
2007-04-09 11:10:00,21.21,21.22,21.21,21.21,26421.916284244195,10.653,10.658,10.653,10.653,26421.9163
2007-04-09 11:15:00,21.21,21.22,21.21,21.22,16409.4006396885,10.653,10.658,10.653,10.658,16409.4006
2007-04-09 11:20:00,21.22,21.27,21.22,21.27,50340.70365734947,10.658,10.6831,10.658,10.6831,50340.7037
2007-04-09 11:25:00,21.27,21.28,21.21,21.26,100681.40731469894,10.6831,10.6881,10.653,10.6781,100681.4073
2007-04-09 11:30:00,21.25,21.26,21.25,21.26,41996.94062021972,10.6731,10.6781,10.6731,10.6781,41996.9406
2007-04-09 11:35:00,21.26,21.27,21.25,21.27,59796.968432763184,10.6781,10.6831,10.6731,10.6831,59796.9684
2007-04-09 11:40:00,21.27,21.27,21.23,21.23,19190.65498539841,10.6831,10.6831,10.663,10.663,19190.655
2007-04-09 11:45:00,21.24,21.25,21.21,21.21,33096.92671394799,10.668,10.6731,10.653,10.653,33096.9267
2007-04-09 11:50:00,21.22,21.22,21.2,21.22,39771.93714365179,10.658,10.658,10.6479,10.658,39771.9371
2007-04-09 11:55:00,21.21,21.22,21.2,21.21,26421.916284244195,10.653,10.658,10.6479,10.653,26421.9163
2007-04-09 12:00:00,21.2,21.24,21.2,21.24,39771.93714365179,10.6479,10.668,10.6479,10.668,39771.9371
2007-04-09 12:05:00,21.24,21.24,21.21,21.21,15296.898901404536,10.668,10.668,10.653,10.653,15296.8989
2007-04-09 12:10:00,21.22,21.25,21.21,21.24,29203.17062995411,10.658,10.6731,10.653,10.668,29203.1706
2007-04-09 12:15:00,21.24,21.25,21.22,21.23,43387.56779307468,10.668,10.6731,10.658,10.663,43387.5678
2007-04-09 12:20:00,21.23,21.27,21.23,21.27,43109.442358503686,10.663,10.6831,10.663,10.6831,43109.4424
2007-04-09 12:25:00,21.27,21.28,21.26,21.28,35321.93019051592,10.6831,10.6881,10.6781,10.6881,35321.9302
2007-04-09 12:30:00,21.28,21.28,21.25,21.26,19746.9058545404,10.6881,10.6881,10.6731,10.6781,19746.9059
2007-04-09 12:35:00,21.26,21.29,21.25,21.29,38381.30997079684,10.6781,10.6931,10.6731,10.6931,38381.31
2007-04-09 12:40:00,21.29,21.3,21.29,21.29,20859.40759282437,10.6931,10.6982,10.6931,10.6931,20859.4076
2007-04-09 12:45:00,21.29,21.31,21.29,21.31,41718.81518564873,10.6931,10.7032,10.6931,10.7032,41718.8152
2007-04-09 12:50:00,21.31,21.31,21.3,21.31,18356.27868168544,10.7032,10.7032,10.6982,10.7032,18356.2787
2007-04-09 12:55:00,21.31,21.31,21.3,21.3,22250.034765679324,10.7032,10.7032,10.6982,10.6982,22250.0348
2007-04-09 13:00:00,21.3,21.3,21.28,21.29,15853.149770546515,10.6982,10.6982,10.6881,10.6931,15853.1498
2007-04-09 13:05:00,21.29,21.3,21.28,21.29,20303.156723682383,10.6931,10.6982,10.6881,10.6931,20303.1567
2007-04-09 13:10:00,21.29,21.29,21.27,21.27,13628.146293978583,10.6931,10.6931,10.6831,10.6831,13628.1463
2007-04-09 13:15:00,21.27,21.27,21.26,21.26,18356.27868168544,10.6831,10.6831,10.6781,10.6781,18356.2787
2007-04-09 13:20:00,21.26,21.27,21.26,21.26,16687.52607425949,10.6781,10.6831,10.6781,10.6781,16687.5261
2007-04-09 13:25:00,21.26,21.26,21.25,21.25,11959.393686552636,10.6781,10.6781,10.6731,10.6731,11959.3937
2007-04-09 13:30:00,21.25,21.26,21.25,21.26,25309.41454596023,10.6731,10.6781,10.6731,10.6781,25309.4145
2007-04-09 13:35:00,21.26,21.26,21.25,21.25,12237.519121123629,10.6781,10.6781,10.6731,10.6731,12237.5191
2007-04-09 13:40:00,21.25,21.26,21.25,21.25,18356.27868168544,10.6731,10.6781,10.6731,10.6731,18356.2787
2007-04-09 13:45:00,21.25,21.25,21.24,21.24,13350.020859407594,10.6731,10.6731,10.668,10.668,13350.0209
2007-04-09 13:50:00,21.24,21.24,21.22,21.22,17521.902377972467,10.668,10.668,10.658,10.658,17521.9024
2007-04-09 13:55:00,21.22,21.22,21.21,21.21,18912.529550827425,10.658,10.658,10.653,10.653,18912.5296
2007-04-09 14:00:00,21.21,21.22,21.2,21.2,49784.45278820748,10.653,10.658,10.6479,10.6479,49784.4528
2007-04-09 14:05:00,21.2,21.21,21.2,21.21,35600.05562508692,10.6479,10.653,10.6479,10.653,35600.0556
2007-04-09 14:10:00,21.2,21.22,21.2,21.21,21693.78389653734,10.6479,10.658,10.6479,10.653,21693.7839
2007-04-09 14:15:00,21.21,21.22,21.2,21.2,28368.79432624113,10.653,10.658,10.6479,10.6479,28368.7943
2007-04-09 14:20:00,21.2,21.21,21.2,21.21,18634.40411625643,10.6479,10.653,10.6479,10.653,18634.4041
2007-04-09 14:25:00,21.2,21.21,21.19,21.19,14184.397163120568,10.6479,10.653,10.6429,10.6429,14184.3972
2007-04-09 14:30:00,21.2,21.21,21.2,21.21,15296.898901404536,10.6479,10.653,10.6479,10.653,15296.8989
2007-04-09 14:35:00,21.21,21.21,21.2,21.21,23918.78737310527,10.653,10.653,10.6479,10.653,23918.7874
2007-04-09 14:40:00,21.21,21.21,21.2,21.2,23084.4110693923,10.653,10.653,10.6479,10.6479,23084.4111
2007-04-09 14:45:00,21.2,21.2,21.18,21.18,18356.27868168544,10.6479,10.6479,10.6379,10.6379,18356.2787
2007-04-09 14:50:00,21.18,21.18,21.17,21.18,23918.78737310527,10.6379,10.6379,10.6329,10.6379,23918.7874
2007-04-09 14:55:00,21.18,21.21,21.18,21.2,26978.16715338618,10.6379,10.653,10.6379,10.6479,26978.1672
2007-04-09 15:00:00,21.21,21.21,21.2,21.21,24753.163676818247,10.653,10.653,10.6479,10.653,24753.1637
2007-04-09 15:05:00,21.21,21.21,21.2,21.21,19746.9058545404,10.653,10.653,10.6479,10.653,19746.9059
2007-04-09 15:10:00,21.21,21.21,21.19,21.19,33096.92671394799,10.653,10.653,10.6429,10.6429,33096.9267
2007-04-09 15:15:00,21.19,21.22,21.19,21.21,25865.66541510221,10.6429,10.658,10.6429,10.653,25865.6654
2007-04-09 15:20:00,21.21,21.21,21.19,21.2,32818.801279377,10.653,10.653,10.6429,10.6479,32818.8013
2007-04-09 15:25:00,21.21,21.21,21.19,21.2,30593.79780280907,10.653,10.653,10.6429,10.6479,30593.7978
2007-04-09 15:30:00,21.2,21.23,21.2,21.22,40606.313447364766,10.6479,10.663,10.6479,10.658,40606.3134
2007-04-09 15:35:00,21.22,21.24,21.22,21.24,47281.32387706856,10.658,10.668,10.658,10.668,47281.3239
2007-04-09 15:40:00,21.24,21.26,21.24,21.26,52287.58169934641,10.668,10.6781,10.668,10.6781,52287.5817
2007-04-09 15:45:00,21.26,21.26,21.23,21.23,50062.57822277848,10.6781,10.6781,10.663,10.663,50062.5782
2007-04-09 15:50:00,21.24,21.25,21.22,21.22,51453.20539563344,10.668,10.6731,10.658,10.658,51453.2054
2007-04-09 15:55:00,21.22,21.24,21.21,21.22,92615.7697121402,10.658,10.668,10.653,10.658,92615.7697
2007-04-10 09:30:00,21.18,21.23,21.13,21.18,94840.77318870812,10.6379,10.663,10.6128,10.6379,94840.7732
2007-04-10 09:35:00,21.21,21.26,21.18,21.2,63412.59908218607,10.653,10.6781,10.6379,10.6479,63412.5991
2007-04-10 09:40:00,21.2,21.25,21.2,21.24,58128.21582533723,10.6479,10.6731,10.6479,10.668,58128.2158
2007-04-10 09:45:00,21.23,21.24,21.21,21.22,53956.33430677236,10.663,10.668,10.653,10.658,53956.3343
2007-04-10 09:50:00,21.21,21.27,21.2,21.27,101237.65818384092,10.653,10.6831,10.6479,10.6831,101237.6582
2007-04-10 09:55:00,21.26,21.27,21.25,21.27,11403.142817410651,10.6781,10.6831,10.6731,10.6831,11403.1428
2007-04-10 10:00:00,21.28,21.29,21.26,21.28,29759.421499096094,10.6881,10.6931,10.6781,10.6881,29759.4215
2007-04-10 10:05:00,21.28,21.29,21.27,21.27,35600.05562508692,10.6881,10.6931,10.6831,10.6831,35600.0556
2007-04-10 10:10:00,21.27,21.29,21.26,21.29,23640.66193853428,10.6831,10.6931,10.6781,10.6931,23640.6619
2007-04-10 10:15:00,21.28,21.32,21.28,21.3,39493.8117090808,10.6881,10.7082,10.6881,10.6982,39493.8117
2007-04-10 10:20:00,21.3,21.32,21.28,21.31,52009.45626477542,10.6982,10.7082,10.6881,10.7032,52009.4563
2007-04-10 10:25:00,21.31,21.36,21.31,21.32,77318.87081073565,10.7032,10.7283,10.7032,10.7082,77318.8708
2007-04-10 10:30:00,21.31,21.38,21.31,21.37,107078.29230983174,10.7032,10.7384,10.7032,10.7333,107078.2923
2007-04-10 10:35:00,21.37,21.38,21.3,21.31,117647.05882352944,10.7333,10.7384,10.6982,10.7032,117647.0588
2007-04-10 10:40:00,21.31,21.31,21.27,21.27,27812.54345709916,10.7032,10.7032,10.6831,10.6831,27812.5435
2007-04-10 10:45:00,21.28,21.29,21.27,21.29,19190.65498539841,10.6881,10.6931,10.6831,10.6931,19190.655
2007-04-10 10:50:00,21.29,21.35,21.28,21.35,64246.97538589904,10.6931,10.7233,10.6881,10.7233,64246.9754
2007-04-10 10:55:00,21.35,21.35,21.3,21.3,36990.682797941874,10.7233,10.7233,10.6982,10.6982,36990.6828
2007-04-10 11:00:00,21.3,21.35,21.3,21.34,142956.47336948966,10.6982,10.7233,10.6982,10.7183,142956.4734
2007-04-10 11:05:00,21.34,21.39,21.34,21.38,97343.90209984704,10.7183,10.7434,10.7183,10.7384,97343.9021
2007-04-10 11:10:00,21.37,21.38,21.35,21.35,29203.17062995411,10.7333,10.7384,10.7233,10.7233,29203.1706
2007-04-10 11:15:00,21.35,21.39,21.35,21.37,58684.46669447921,10.7233,10.7434,10.7233,10.7333,58684.4667
2007-04-10 11:20:00,21.37,21.37,21.35,21.35,23640.66193853428,10.7333,10.7333,10.7233,10.7233,23640.6619
2007-04-10 11:25:00,21.35,21.38,21.34,21.37,62300.0973439021,10.7233,10.7384,10.7183,10.7333,62300.0973
2007-04-10 11:30:00,21.38,21.39,21.38,21.39,90668.89167014325,10.7384,10.7434,10.7384,10.7434,90668.8917
2007-04-10 11:35:00,21.39,21.4,21.35,21.35,147406.48032262552,10.7434,10.7484,10.7233,10.7233,147406.4803
2007-04-10 11:40:00,21.35,21.36,21.33,21.35,29481.296064525104,10.7233,10.7283,10.7132,10.7233,29481.2961
2007-04-10 11:45:00,21.34,21.38,21.34,21.38,59518.84299819219,10.7183,10.7384,10.7183,10.7384,59518.843
2007-04-10 11:50:00,21.38,21.4,21.37,21.4,57293.83952162426,10.7384,10.7484,10.7333,10.7484,57293.8395
2007-04-10 11:55:00,21.4,21.4,21.38,21.39,32262.550410235017,10.7484,10.7484,10.7384,10.7434,32262.5504
2007-04-10 12:00:00,21.4,21.42,21.39,21.4,55903.2123487693,10.7484,10.7584,10.7434,10.7484,55903.2123
2007-04-10 12:05:00,21.4,21.4,21.4,21.4,159643.99944374914,10.7484,10.7484,10.7484,10.7484,159643.9994
2007-04-10 12:10:00,21.4,21.4,21.4,21.4,115978.30621610348,10.7484,10.7484,10.7484,10.7484,115978.3062
2007-04-10 12:15:00,21.4,21.4,21.39,21.39,8621.888471700739,10.7484,10.7484,10.7434,10.7434,8621.8885
2007-04-10 12:20:00,21.39,21.39,21.39,21.39,150187.73466833544,10.7434,10.7434,10.7434,10.7434,150187.7347
2007-04-10 12:25:00,21.39,21.4,21.39,21.4,44221.94409678766,10.7434,10.7484,10.7434,10.7484,44221.9441
2007-04-10 12:30:00,21.4,21.4,21.39,21.4,21137.53302739536,10.7484,10.7484,10.7434,10.7484,21137.533
2007-04-10 12:35:00,21.4,21.4,21.39,21.39,168822.1387845919,10.7484,10.7484,10.7434,10.7434,168822.1388
2007-04-10 12:40:00,21.39,21.4,21.38,21.39,45056.32040050063,10.7434,10.7484,10.7384,10.7434,45056.3204
2007-04-10 12:45:00,21.39,21.4,21.39,21.39,157975.2468363232,10.7434,10.7484,10.7434,10.7434,157975.2468
2007-04-10 12:50:00,21.39,21.4,21.39,21.4,37825.05910165485,10.7434,10.7484,10.7434,10.7484,37825.0591
2007-04-10 12:55:00,21.4,21.4,21.39,21.4,43109.442358503686,10.7484,10.7484,10.7434,10.7484,43109.4424
2007-04-10 13:00:00,21.4,21.41,21.4,21.41,59518.84299819219,10.7484,10.7534,10.7484,10.7534,59518.843
2007-04-10 13:05:00,21.41,21.41,21.4,21.4,39771.93714365179,10.7534,10.7534,10.7484,10.7484,39771.9371
2007-04-10 13:10:00,21.41,21.41,21.4,21.41,53121.958003059386,10.7534,10.7534,10.7484,10.7534,53121.958
2007-04-10 13:15:00,21.41,21.41,21.4,21.4,18634.40411625643,10.7534,10.7534,10.7484,10.7484,18634.4041
2007-04-10 13:20:00,21.4,21.45,21.4,21.45,117090.80795438743,10.7484,10.7735,10.7484,10.7735,117090.808
2007-04-10 13:25:00,21.45,21.45,21.43,21.43,61465.72104018913,10.7735,10.7735,10.7635,10.7635,61465.721
2007-04-10 13:30:00,21.43,21.44,21.41,21.43,35878.18105965791,10.7635,10.7685,10.7534,10.7635,35878.1811
2007-04-10 13:35:00,21.44,21.44,21.43,21.44,23084.4110693923,10.7685,10.7685,10.7635,10.7685,23084.4111
2007-04-10 13:40:00,21.44,21.45,21.43,21.45,29481.296064525104,10.7685,10.7735,10.7635,10.7735,29481.2961
2007-04-10 13:45:00,21.45,21.45,21.44,21.44,16409.4006396885,10.7735,10.7735,10.7685,10.7685,16409.4006
2007-04-10 13:50:00,21.44,21.44,21.42,21.43,5840.634125990822,10.7685,10.7685,10.7584,10.7635,5840.6341
2007-04-10 13:55:00,21.42,21.43,21.41,21.43,23362.53650396329,10.7584,10.7635,10.7534,10.7635,23362.5365
2007-04-10 14:00:00,21.43,21.43,21.42,21.42,16687.52607425949,10.7635,10.7635,10.7584,10.7584,16687.5261
2007-04-10 14:05:00,21.41,21.45,21.41,21.45,73425.11472674177,10.7534,10.7735,10.7534,10.7735,73425.1147
2007-04-10 14:10:00,21.45,21.45,21.43,21.43,9456.264775413712,10.7735,10.7735,10.7635,10.7635,9456.2648
2007-04-10 14:15:00,21.43,21.43,21.41,21.43,30871.923237380062,10.7635,10.7635,10.7534,10.7635,30871.9232
2007-04-10 14:20:00,21.43,21.44,21.42,21.43,18634.40411625643,10.7635,10.7685,10.7584,10.7635,18634.4041
2007-04-10 14:25:00,21.42,21.43,21.41,21.41,22250.034765679324,10.7584,10.7635,10.7534,10.7534,22250.0348
2007-04-10 14:30:00,21.41,21.41,21.41,21.41,10568.76651369768,10.7534,10.7534,10.7534,10.7534,10568.7665
2007-04-10 14:35:00,21.41,21.41,21.41,21.41,16965.651508830484,10.7534,10.7534,10.7534,10.7534,16965.6515
2007-04-10 14:40:00,21.41,21.42,21.41,21.41,32540.67584480601,10.7534,10.7584,10.7534,10.7534,32540.6758
2007-04-10 14:45:00,21.41,21.43,21.41,21.43,45890.6967042136,10.7534,10.7635,10.7534,10.7635,45890.6967
2007-04-10 14:50:00,21.42,21.43,21.42,21.42,12515.64455569462,10.7584,10.7635,10.7584,10.7584,12515.6446
2007-04-10 14:55:00,21.42,21.43,21.41,21.43,41440.68975107774,10.7584,10.7635,10.7534,10.7635,41440.6898
2007-04-10 15:00:00,21.43,21.43,21.42,21.43,23918.78737310527,10.7635,10.7635,10.7584,10.7635,23918.7874
2007-04-10 15:05:00,21.42,21.43,21.42,21.43,40884.43888193576,10.7584,10.7635,10.7584,10.7635,40884.4389
2007-04-10 15:10:00,21.43,21.43,21.42,21.43,38659.43540536783,10.7635,10.7635,10.7584,10.7635,38659.4354
2007-04-10 15:15:00,21.43,21.44,21.42,21.43,67584.48060075095,10.7635,10.7685,10.7584,10.7635,67584.4806
2007-04-10 15:20:00,21.43,21.45,21.43,21.44,57850.09039076624,10.7635,10.7735,10.7635,10.7685,57850.0904
2007-04-10 15:25:00,21.44,21.47,21.44,21.47,92615.7697121402,10.7685,10.7836,10.7685,10.7836,92615.7697
2007-04-10 15:30:00,21.47,21.47,21.45,21.45,32262.550410235017,10.7836,10.7836,10.7735,10.7735,32262.5504
2007-04-10 15:35:00,21.45,21.47,21.45,21.45,51731.33083020442,10.7735,10.7836,10.7735,10.7735,51731.3308
2007-04-10 15:40:00,21.45,21.46,21.43,21.44,83993.88124043944,10.7735,10.7785,10.7635,10.7685,83993.8812
2007-04-10 15:45:00,21.44,21.46,21.44,21.46,56737.58865248227,10.7685,10.7785,10.7685,10.7785,56737.5887
2007-04-10 15:50:00,21.46,21.48,21.46,21.48,116534.55708524544,10.7785,10.7886,10.7785,10.7886,116534.5571
2007-04-10 15:55:00,21.48,21.48,21.47,21.47,87331.38645529134,10.7886,10.7886,10.7836,10.7836,87331.3865
2007-04-11 09:30:00,21.47,21.56,21.42,21.55,114587.67904324851,10.7836,10.8288,10.7584,10.8237,114587.679
2007-04-11 09:35:00,21.56,21.56,21.47,21.51,32818.801279377,10.8288,10.8288,10.7836,10.8036,32818.8013
2007-04-11 09:40:00,21.52,21.53,21.47,21.47,59518.84299819219,10.8087,10.8137,10.7836,10.7836,59518.843
2007-04-11 09:45:00,21.47,21.48,21.43,21.44,33653.17758308998,10.7836,10.7886,10.7635,10.7685,33653.1776
2007-04-11 09:50:00,21.43,21.5,21.43,21.47,54234.45974134335,10.7635,10.7986,10.7635,10.7836,54234.4597
2007-04-11 09:55:00,21.47,21.49,21.47,21.47,40050.06257822278,10.7836,10.7936,10.7836,10.7836,40050.0626
2007-04-11 10:00:00,21.47,21.5,21.47,21.5,31150.04867195105,10.7836,10.7986,10.7836,10.7986,31150.0487
2007-04-11 10:05:00,21.49,21.5,21.48,21.49,50618.82909192046,10.7936,10.7986,10.7886,10.7936,50618.8291
2007-04-11 10:10:00,21.48,21.49,21.47,21.48,53121.958003059386,10.7886,10.7936,10.7836,10.7886,53121.958
2007-04-11 10:15:00,21.48,21.49,21.45,21.45,53678.208872201365,10.7886,10.7936,10.7735,10.7735,53678.2089
2007-04-11 10:20:00,21.45,21.48,21.45,21.48,146850.22945348354,10.7735,10.7886,10.7735,10.7886,146850.2295
2007-04-11 10:25:00,21.47,21.47,21.47,21.47,20025.03128911139,10.7836,10.7836,10.7836,10.7836,20025.0313
2007-04-11 10:30:00,21.47,21.47,21.47,21.47,33931.30301766097,10.7836,10.7836,10.7836,10.7836,33931.303
2007-04-11 10:35:00,21.47,21.47,21.47,21.47,47003.19844249757,10.7836,10.7836,10.7836,10.7836,47003.1984
2007-04-11 10:40:00,21.47,21.48,21.47,21.47,86497.01015157838,10.7836,10.7886,10.7836,10.7836,86497.0102
2007-04-11 10:45:00,21.47,21.47,21.45,21.45,124322.06925323322,10.7836,10.7836,10.7735,10.7735,124322.0693
2007-04-11 10:50:00,21.45,21.45,21.39,21.39,127659.57446808512,10.7735,10.7735,10.7434,10.7434,127659.5745
2007-04-11 10:55:00,21.39,21.39,21.36,21.36,43109.442358503686,10.7434,10.7434,10.7283,10.7283,43109.4424
2007-04-11 11:00:00,21.36,21.37,21.35,21.36,54512.58517591434,10.7283,10.7333,10.7233,10.7283,54512.5852
2007-04-11 11:05:00,21.36,21.36,21.35,21.35,24475.03824224725,10.7283,10.7283,10.7233,10.7233,24475.0382
2007-04-11 11:10:00,21.35,21.35,21.33,21.33,142122.09706577667,10.7233,10.7233,10.7132,10.7132,142122.0971
2007-04-11 11:15:00,21.33,21.34,21.29,21.3,65915.727993325,10.7132,10.7183,10.6931,10.6982,65915.728
2007-04-11 11:20:00,21.3,21.35,21.3,21.35,129884.57794465304,10.6982,10.7233,10.6982,10.7233,129884.5779
2007-04-11 11:25:00,21.35,21.35,21.35,21.35,25587.539980531223,10.7233,10.7233,10.7233,10.7233,25587.54
2007-04-11 11:30:00,21.35,21.36,21.35,21.35,55068.83604505633,10.7233,10.7283,10.7233,10.7233,55068.836
2007-04-11 11:35:00,21.35,21.36,21.35,21.36,7231.26129884578,10.7233,10.7283,10.7233,10.7283,7231.2613
2007-04-11 11:40:00,21.35,21.36,21.35,21.35,12793.769990265611,10.7233,10.7283,10.7233,10.7233,12793.77
2007-04-11 11:45:00,21.36,21.36,21.35,21.35,74815.74189959673,10.7283,10.7283,10.7233,10.7233,74815.7419
2007-04-11 11:50:00,21.35,21.36,21.35,21.36,14462.52259769156,10.7233,10.7283,10.7233,10.7283,14462.5226
2007-04-11 11:55:00,21.36,21.36,21.36,21.36,11125.017382839662,10.7283,10.7283,10.7283,10.7283,11125.0174
2007-04-11 12:00:00,21.36,21.36,21.36,21.36,15853.149770546515,10.7283,10.7283,10.7283,10.7283,15853.1498
2007-04-11 12:05:00,21.36,21.36,21.36,21.36,20581.28215825337,10.7283,10.7283,10.7283,10.7283,20581.2822
2007-04-11 12:10:00,21.36,21.36,21.36,21.36,17800.02781254346,10.7283,10.7283,10.7283,10.7283,17800.0278
2007-04-11 12:15:00,21.36,21.36,21.34,21.34,13628.146293978583,10.7283,10.7283,10.7183,10.7183,13628.1463
2007-04-11 12:20:00,21.34,21.35,21.34,21.34,11125.017382839662,10.7183,10.7233,10.7183,10.7183,11125.0174
2007-04-11 12:25:00,21.34,21.34,21.33,21.33,13628.146293978583,10.7183,10.7183,10.7132,10.7132,13628.1463
2007-04-11 12:30:00,21.34,21.34,21.28,21.28,59240.7175636212,10.7183,10.7183,10.6881,10.6881,59240.7176
2007-04-11 12:35:00,21.29,21.3,21.28,21.29,31706.299541093034,10.6931,10.6982,10.6881,10.6931,31706.2995
2007-04-11 12:40:00,21.29,21.3,21.28,21.28,30037.546933667087,10.6931,10.6982,10.6881,10.6881,30037.5469
2007-04-11 12:45:00,21.28,21.29,21.28,21.29,14184.397163120568,10.6881,10.6931,10.6881,10.6931,14184.3972
2007-04-11 12:50:00,21.29,21.3,21.29,21.3,10846.89194826867,10.6931,10.6982,10.6931,10.6982,10846.8919
2007-04-11 12:55:00,21.3,21.3,21.27,21.27,19468.780419969407,10.6982,10.6982,10.6831,10.6831,19468.7804
2007-04-11 13:00:00,21.27,21.27,21.26,21.26,32818.801279377,10.6831,10.6831,10.6781,10.6781,32818.8013
2007-04-11 13:05:00,21.26,21.27,21.25,21.27,58128.21582533723,10.6781,10.6831,10.6731,10.6831,58128.2158
2007-04-11 13:10:00,21.27,21.28,21.26,21.27,114587.67904324851,10.6831,10.6881,10.6781,10.6831,114587.679
2007-04-11 13:15:00,21.27,21.27,21.25,21.26,26143.790849673205,10.6831,10.6831,10.6731,10.6781,26143.7908
2007-04-11 13:20:00,21.26,21.26,21.24,21.24,26421.916284244195,10.6781,10.6781,10.668,10.668,26421.9163
2007-04-11 13:25:00,21.24,21.24,21.22,21.22,64246.97538589904,10.668,10.668,10.658,10.658,64246.9754
2007-04-11 13:30:00,21.22,21.23,21.22,21.23,19746.9058545404,10.658,10.663,10.658,10.663,19746.9059
2007-04-11 13:35:00,21.23,21.24,21.22,21.22,46446.94757335559,10.663,10.668,10.658,10.658,46446.9476
2007-04-11 13:40:00,21.22,21.23,21.22,21.22,38659.43540536783,10.658,10.663,10.658,10.658,38659.4354
2007-04-11 13:45:00,21.22,21.22,21.21,21.21,30593.79780280907,10.658,10.658,10.653,10.653,30593.7978
2007-04-11 13:50:00,21.21,21.21,21.2,21.21,43387.56779307468,10.653,10.653,10.6479,10.653,43387.5678
2007-04-11 13:55:00,21.21,21.21,21.17,21.18,46446.94757335559,10.653,10.653,10.6329,10.6379,46446.9476
2007-04-11 14:00:00,21.18,21.19,21.15,21.17,97343.90209984704,10.6379,10.6429,10.6228,10.6329,97343.9021
2007-04-11 14:05:00,21.17,21.2,21.14,21.17,63968.849951328055,10.6329,10.6479,10.6178,10.6329,63968.85
2007-04-11 14:10:00,21.17,21.2,21.15,21.19,48115.70018078154,10.6329,10.6479,10.6228,10.6429,48115.7002
2007-04-11 14:15:00,21.19,21.2,21.15,21.17,53400.083437630376,10.6429,10.6479,10.6228,10.6329,53400.0834
2007-04-11 14:20:00,21.17,21.17,21.16,21.17,26143.790849673205,10.6329,10.6329,10.6279,10.6329,26143.7908
2007-04-11 14:25:00,21.16,21.19,21.16,21.18,62578.22277847309,10.6279,10.6429,10.6279,10.6379,62578.2228
2007-04-11 14:30:00,21.18,21.19,21.18,21.18,55625.08691419831,10.6379,10.6429,10.6379,10.6379,55625.0869
2007-04-11 14:35:00,21.18,21.2,21.18,21.19,43665.69322764567,10.6379,10.6479,10.6379,10.6429,43665.6932
2007-04-11 14:40:00,21.19,21.19,21.18,21.18,39493.8117090808,10.6429,10.6429,10.6379,10.6379,39493.8117
2007-04-11 14:45:00,21.18,21.18,21.17,21.18,77318.87081073565,10.6379,10.6379,10.6329,10.6379,77318.8708
2007-04-11 14:50:00,21.18,21.22,21.18,21.21,50340.70365734947,10.6379,10.658,10.6379,10.653,50340.7037
2007-04-11 14:55:00,21.21,21.22,21.2,21.21,51175.079961062445,10.653,10.658,10.6479,10.653,51175.08
2007-04-11 15:00:00,21.21,21.23,21.2,21.23,52843.83256848839,10.653,10.663,10.6479,10.663,52843.8326
2007-04-11 15:05:00,21.22,21.23,21.22,21.23,18634.40411625643,10.658,10.663,10.658,10.663,18634.4041
2007-04-11 15:10:00,21.23,21.24,21.22,21.23,15575.024335975526,10.663,10.668,10.658,10.663,15575.0243
2007-04-11 15:15:00,21.23,21.24,21.22,21.23,47281.32387706856,10.663,10.668,10.658,10.663,47281.3239
2007-04-11 15:20:00,21.23,21.25,21.23,21.24,21415.658461966348,10.663,10.6731,10.663,10.668,21415.6585
2007-04-11 15:25:00,21.24,21.25,21.22,21.22,28646.91976081213,10.668,10.6731,10.658,10.658,28646.9198
2007-04-11 15:30:00,21.22,21.24,21.22,21.22,27812.54345709916,10.658,10.668,10.658,10.658,27812.5435
2007-04-11 15:35:00,21.22,21.22,21.2,21.21,26143.790849673205,10.658,10.658,10.6479,10.653,26143.7908
2007-04-11 15:40:00,21.21,21.21,21.18,21.19,21971.90933110833,10.653,10.653,10.6379,10.6429,21971.9093
2007-04-11 15:45:00,21.19,21.2,21.18,21.18,70087.60951188987,10.6429,10.6479,10.6379,10.6379,70087.6095
2007-04-11 15:50:00,21.18,21.21,21.18,21.2,63690.724516757065,10.6379,10.653,10.6379,10.6479,63690.7245
2007-04-11 15:55:00,21.21,21.22,21.19,21.19,77318.87081073565,10.653,10.658,10.6429,10.6429,77318.8708
2007-04-12 09:30:00,21.1,21.13,21.02,21.02,98456.403838131,10.5977,10.6128,10.5575,10.5575,98456.4038
2007-04-12 09:35:00,21.01,21.02,20.96,20.98,63134.47364761508,10.5525,10.5575,10.5274,10.5374,63134.4736
2007-04-12 09:40:00,20.98,20.99,20.95,20.95,36712.557363370885,10.5374,10.5425,10.5224,10.5224,36712.5574
2007-04-12 09:45:00,20.95,20.97,20.94,20.96,36990.682797941874,10.5224,10.5324,10.5174,10.5274,36990.6828
2007-04-12 09:50:00,20.95,20.98,20.95,20.97,16965.651508830484,10.5224,10.5374,10.5224,10.5324,16965.6515
2007-04-12 09:55:00,20.97,20.98,20.95,20.98,21693.78389653734,10.5324,10.5374,10.5224,10.5374,21693.7839
2007-04-12 10:00:00,20.98,21.03,20.98,21.03,40328.18801279378,10.5374,10.5626,10.5374,10.5626,40328.188
2007-04-12 10:05:00,21.03,21.04,21.02,21.03,46168.8221387846,10.5626,10.5676,10.5575,10.5626,46168.8221
2007-04-12 10:10:00,21.03,21.06,21.02,21.05,36156.3064942289,10.5626,10.5776,10.5575,10.5726,36156.3065
2007-04-12 10:15:00,21.06,21.06,21.04,21.06,19190.65498539841,10.5776,10.5776,10.5676,10.5776,19190.655
2007-04-12 10:20:00,21.06,21.08,21.04,21.07,45056.32040050063,10.5776,10.5877,10.5676,10.5826,45056.3204
2007-04-12 10:25:00,21.07,21.1,21.07,21.1,50062.57822277848,10.5826,10.5977,10.5826,10.5977,50062.5782
2007-04-12 10:30:00,21.1,21.1,21.07,21.07,18634.40411625643,10.5977,10.5977,10.5826,10.5826,18634.4041
2007-04-12 10:35:00,21.06,21.08,21.02,21.02,22528.16020025032,10.5776,10.5877,10.5575,10.5575,22528.1602
2007-04-12 10:40:00,21.02,21.02,21.0,21.02,21971.90933110833,10.5575,10.5575,10.5475,10.5575,21971.9093
2007-04-12 10:45:00,21.02,21.06,21.01,21.04,25309.41454596023,10.5575,10.5776,10.5525,10.5676,25309.4145
2007-04-12 10:50:00,21.04,21.07,21.04,21.05,18078.15324711445,10.5676,10.5826,10.5676,10.5726,18078.1532
2007-04-12 10:55:00,21.05,21.05,21.03,21.04,20303.156723682383,10.5726,10.5726,10.5626,10.5676,20303.1567
2007-04-12 11:00:00,21.05,21.07,21.05,21.07,13906.271728549576,10.5726,10.5826,10.5726,10.5826,13906.2717
2007-04-12 11:05:00,21.08,21.09,21.06,21.09,34765.679321373944,10.5877,10.5927,10.5776,10.5927,34765.6793
2007-04-12 11:10:00,21.09,21.09,21.08,21.08,6953.135864274788,10.5927,10.5927,10.5877,10.5877,6953.1359
2007-04-12 11:15:00,21.09,21.09,21.08,21.08,495341.398970936,10.5927,10.5927,10.5877,10.5877,495341.399
2007-04-12 11:20:00,21.08,21.09,21.08,21.09,191072.1735502712,10.5877,10.5927,10.5877,10.5927,191072.1736
2007-04-12 11:25:00,21.09,21.09,21.08,21.09,10568.76651369768,10.5927,10.5927,10.5877,10.5927,10568.7665
2007-04-12 11:30:00,21.09,21.09,21.07,21.08,7509.386733416772,10.5927,10.5927,10.5826,10.5877,7509.3867
2007-04-12 11:35:00,21.08,21.08,21.06,21.08,13071.895424836604,10.5877,10.5877,10.5776,10.5877,13071.8954
2007-04-12 11:40:00,21.08,21.09,21.08,21.09,18356.27868168544,10.5877,10.5927,10.5877,10.5927,18356.2787
2007-04-12 11:45:00,21.09,21.09,21.09,21.09,6675.010429703797,10.5927,10.5927,10.5927,10.5927,6675.0104
2007-04-12 11:50:00,21.09,21.09,21.09,21.09,10846.89194826867,10.5927,10.5927,10.5927,10.5927,10846.8919
2007-04-12 11:55:00,21.09,21.1,21.09,21.09,16965.651508830484,10.5927,10.5977,10.5927,10.5927,16965.6515
2007-04-12 12:00:00,21.1,21.14,21.08,21.13,62300.0973439021,10.5977,10.6178,10.5877,10.6128,62300.0973
2007-04-12 12:05:00,21.13,21.15,21.12,21.15,53956.33430677236,10.6128,10.6228,10.6078,10.6228,53956.3343
2007-04-12 12:10:00,21.15,21.17,21.13,21.13,33653.17758308998,10.6228,10.6329,10.6128,10.6128,33653.1776
2007-04-12 12:15:00,21.14,21.16,21.14,21.14,22250.034765679324,10.6178,10.6279,10.6178,10.6178,22250.0348
2007-04-12 12:20:00,21.13,21.13,21.12,21.12,123487.69294952023,10.6128,10.6128,10.6078,10.6078,123487.6929
2007-04-12 12:25:00,21.13,21.13,21.12,21.13,8065.637602558754,10.6128,10.6128,10.6078,10.6128,8065.6376
2007-04-12 12:30:00,21.13,21.13,21.11,21.11,11681.268251981644,10.6128,10.6128,10.6027,10.6027,11681.2683
2007-04-12 12:35:00,21.11,21.12,21.11,21.12,4171.881518564873,10.6027,10.6078,10.6027,10.6078,4171.8815
2007-04-12 12:40:00,21.12,21.13,21.12,21.12,4450.006953135865,10.6078,10.6128,10.6078,10.6078,4450.007
2007-04-12 12:45:00,21.12,21.12,21.11,21.11,5006.257822277848,10.6078,10.6078,10.6027,10.6027,5006.2578
2007-04-12 12:50:00,21.11,21.12,21.11,21.12,6675.010429703797,10.6027,10.6078,10.6027,10.6078,6675.0104
2007-04-12 12:55:00,21.12,21.13,21.12,21.13,8343.763037129745,10.6078,10.6128,10.6078,10.6128,8343.763
2007-04-12 13:00:00,21.13,21.17,21.12,21.17,6118.7595605618135,10.6128,10.6329,10.6078,10.6329,6118.7596
2007-04-12 13:05:00,21.17,21.21,21.17,21.2,21971.90933110833,10.6329,10.653,10.6329,10.6479,21971.9093
2007-04-12 13:10:00,21.2,21.21,21.19,21.21,23362.53650396329,10.6479,10.653,10.6429,10.653,23362.5365
2007-04-12 13:15:00,21.21,21.21,21.2,21.21,8621.888471700739,10.653,10.653,10.6479,10.653,8621.8885
2007-04-12 13:20:00,21.21,21.23,21.21,21.23,16131.275205117508,10.653,10.663,10.653,10.663,16131.2752
2007-04-12 13:25:00,21.23,21.26,21.23,21.26,20025.03128911139,10.663,10.6781,10.663,10.6781,20025.0313
2007-04-12 13:30:00,21.26,21.28,21.26,21.28,37825.05910165485,10.6781,10.6881,10.6781,10.6881,37825.0591
2007-04-12 13:35:00,21.28,21.3,21.28,21.29,18912.529550827425,10.6881,10.6982,10.6881,10.6931,18912.5296
2007-04-12 13:40:00,21.29,21.29,21.28,21.28,8065.637602558754,10.6931,10.6931,10.6881,10.6881,8065.6376
2007-04-12 13:45:00,21.28,21.28,21.26,21.26,23640.66193853428,10.6881,10.6881,10.6781,10.6781,23640.6619
2007-04-12 13:50:00,21.26,21.27,21.25,21.26,21137.53302739536,10.6781,10.6831,10.6731,10.6781,21137.533
2007-04-12 13:55:00,21.26,21.26,21.23,21.23,8900.01390627173,10.6781,10.6781,10.663,10.663,8900.0139
2007-04-12 14:00:00,21.23,21.23,21.23,21.23,11959.393686552636,10.663,10.663,10.663,10.663,11959.3937
2007-04-12 14:05:00,21.23,21.24,21.23,21.24,15575.024335975526,10.663,10.668,10.663,10.668,15575.0243
2007-04-12 14:10:00,21.24,21.24,21.23,21.23,15018.773466833543,10.668,10.668,10.663,10.663,15018.7735
2007-04-12 14:15:00,21.23,21.24,21.23,21.24,19746.9058545404,10.663,10.668,10.663,10.668,19746.9059
2007-04-12 14:20:00,21.24,21.25,21.24,21.25,14740.648032262552,10.668,10.6731,10.668,10.6731,14740.648
2007-04-12 14:25:00,21.25,21.27,21.25,21.27,64246.97538589904,10.6731,10.6831,10.6731,10.6831,64246.9754
2007-04-12 14:30:00,21.27,21.3,21.27,21.3,148797.10749548048,10.6831,10.6982,10.6831,10.6982,148797.1075
2007-04-12 14:35:00,21.3,21.32,21.3,21.3,109581.42122097066,10.6982,10.7082,10.6982,10.6982,109581.4212
2007-04-12 14:40:00,21.3,21.3,21.3,21.3,14740.648032262552,10.6982,10.6982,10.6982,10.6982,14740.648
2007-04-12 14:45:00,21.3,21.32,21.3,21.31,25309.41454596023,10.6982,10.7082,10.6982,10.7032,25309.4145
2007-04-12 14:50:00,21.31,21.32,21.31,21.32,28090.668891670142,10.7032,10.7082,10.7032,10.7082,28090.6689
2007-04-12 14:55:00,21.31,21.31,21.3,21.3,10290.641079126686,10.7032,10.7032,10.6982,10.6982,10290.6411
2007-04-12 15:00:00,21.29,21.29,21.28,21.29,32262.550410235017,10.6931,10.6931,10.6881,10.6931,32262.5504
2007-04-12 15:05:00,21.29,21.29,21.29,21.29,18634.40411625643,10.6931,10.6931,10.6931,10.6931,18634.4041
2007-04-12 15:10:00,21.29,21.29,21.29,21.29,21137.53302739536,10.6931,10.6931,10.6931,10.6931,21137.533
2007-04-12 15:15:00,21.29,21.29,21.29,21.29,14462.52259769156,10.6931,10.6931,10.6931,10.6931,14462.5226
2007-04-12 15:20:00,21.29,21.29,21.29,21.29,21693.78389653734,10.6931,10.6931,10.6931,10.6931,21693.7839
2007-04-12 15:25:00,21.29,21.29,21.29,21.29,21971.90933110833,10.6931,10.6931,10.6931,10.6931,21971.9093
2007-04-12 15:30:00,21.29,21.29,21.29,21.29,25031.28911138924,10.6931,10.6931,10.6931,10.6931,25031.2891
2007-04-12 15:35:00,21.29,21.3,21.29,21.3,22806.285634821303,10.6931,10.6982,10.6931,10.6982,22806.2856
2007-04-12 15:40:00,21.29,21.29,21.29,21.29,18078.15324711445,10.6931,10.6931,10.6931,10.6931,18078.1532
2007-04-12 15:45:00,21.29,21.29,21.29,21.29,26143.790849673205,10.6931,10.6931,10.6931,10.6931,26143.7908
2007-04-12 15:50:00,21.29,21.31,21.29,21.3,48115.70018078154,10.6931,10.7032,10.6931,10.6982,48115.7002
2007-04-12 15:55:00,21.3,21.31,21.29,21.3,92615.7697121402,10.6982,10.7032,10.6931,10.6982,92615.7697
2007-04-13 09:30:00,21.39,21.39,21.29,21.3,74537.61646502573,10.7434,10.7434,10.6931,10.6982,74537.6165
2007-04-13 09:35:00,21.3,21.33,21.29,21.3,31150.04867195105,10.6982,10.7132,10.6931,10.6982,31150.0487
2007-04-13 09:40:00,21.3,21.3,21.28,21.3,35321.93019051592,10.6982,10.6982,10.6881,10.6982,35321.9302
2007-04-13 09:45:00,21.3,21.31,21.28,21.29,22528.16020025032,10.6982,10.7032,10.6881,10.6931,22528.1602
2007-04-13 09:50:00,21.29,21.31,21.29,21.3,21137.53302739536,10.6931,10.7032,10.6931,10.6982,21137.533
2007-04-13 09:55:00,21.3,21.35,21.3,21.32,43665.69322764567,10.6982,10.7233,10.6982,10.7082,43665.6932
2007-04-13 10:00:00,21.32,21.32,21.29,21.31,47003.19844249757,10.7082,10.7082,10.6931,10.7032,47003.1984
2007-04-13 10:05:00,21.31,21.31,21.27,21.29,54512.58517591434,10.7032,10.7032,10.6831,10.6931,54512.5852
2007-04-13 10:10:00,21.29,21.3,21.26,21.28,44500.06953135865,10.6931,10.6982,10.6781,10.6881,44500.0695
2007-04-13 10:15:00,21.29,21.31,21.26,21.31,36156.3064942289,10.6931,10.7032,10.6781,10.7032,36156.3065
2007-04-13 10:20:00,21.3,21.31,21.3,21.3,49228.20191906551,10.6982,10.7032,10.6982,10.6982,49228.2019
2007-04-13 10:25:00,21.31,21.31,21.3,21.3,23084.4110693923,10.7032,10.7032,10.6982,10.6982,23084.4111
2007-04-13 10:30:00,21.31,21.31,21.3,21.3,26700.041718815188,10.7032,10.7032,10.6982,10.6982,26700.0417
2007-04-13 10:35:00,21.31,21.38,21.31,21.35,36712.557363370885,10.7032,10.7384,10.7032,10.7233,36712.5574
2007-04-13 10:40:00,21.35,21.36,21.34,21.34,15853.149770546515,10.7233,10.7283,10.7183,10.7183,15853.1498
2007-04-13 10:45:00,21.35,21.35,21.33,21.33,11403.142817410651,10.7233,10.7233,10.7132,10.7132,11403.1428
2007-04-13 10:50:00,21.32,21.33,21.32,21.33,19746.9058545404,10.7082,10.7132,10.7082,10.7132,19746.9059
2007-04-13 10:55:00,21.33,21.34,21.32,21.32,19468.780419969407,10.7132,10.7183,10.7082,10.7082,19468.7804
2007-04-13 11:00:00,21.33,21.35,21.33,21.35,18078.15324711445,10.7132,10.7233,10.7132,10.7233,18078.1532
2007-04-13 11:05:00,21.35,21.35,21.34,21.34,10012.515644555697,10.7233,10.7233,10.7183,10.7183,10012.5156
2007-04-13 11:10:00,21.34,21.35,21.34,21.34,15853.149770546515,10.7183,10.7233,10.7183,10.7183,15853.1498
2007-04-13 11:15:00,21.34,21.36,21.34,21.35,152412.73814490336,10.7183,10.7283,10.7183,10.7233,152412.7381
2007-04-13 11:20:00,21.35,21.35,21.32,21.34,50896.95452649145,10.7233,10.7233,10.7082,10.7183,50896.9545
2007-04-13 11:25:00,21.34,21.34,21.34,21.34,12515.64455569462,10.7183,10.7183,10.7183,10.7183,12515.6446
2007-04-13 11:30:00,21.34,21.34,21.34,21.34,20025.03128911139,10.7183,10.7183,10.7183,10.7183,20025.0313
2007-04-13 11:35:00,21.35,21.35,21.34,21.35,9456.264775413712,10.7233,10.7233,10.7183,10.7233,9456.2648
2007-04-13 11:40:00,21.35,21.38,21.35,21.37,40606.313447364766,10.7233,10.7384,10.7233,10.7333,40606.3134
2007-04-13 11:45:00,21.37,21.37,21.36,21.37,3893.7560839938815,10.7333,10.7333,10.7283,10.7333,3893.7561
2007-04-13 11:50:00,21.37,21.39,21.37,21.39,22806.285634821303,10.7333,10.7434,10.7333,10.7434,22806.2856
2007-04-13 11:55:00,21.39,21.39,21.36,21.37,28646.91976081213,10.7434,10.7434,10.7283,10.7333,28646.9198
2007-04-13 12:00:00,21.36,21.36,21.36,21.36,11681.268251981644,10.7283,10.7283,10.7283,10.7283,11681.2683
2007-04-13 12:05:00,21.36,21.37,21.36,21.36,5006.257822277848,10.7283,10.7333,10.7283,10.7283,5006.2578
2007-04-13 12:10:00,21.36,21.36,21.35,21.35,7231.26129884578,10.7283,10.7283,10.7233,10.7233,7231.2613
2007-04-13 12:15:00,21.35,21.35,21.33,21.33,44778.19496592964,10.7233,10.7233,10.7132,10.7132,44778.195
2007-04-13 12:20:00,21.34,21.34,21.32,21.34,11125.017382839662,10.7183,10.7183,10.7082,10.7183,11125.0174
2007-04-13 12:25:00,21.34,21.34,21.33,21.34,80934.50146015854,10.7183,10.7183,10.7132,10.7183,80934.5015
2007-04-13 12:30:00,21.33,21.34,21.33,21.33,19190.65498539841,10.7132,10.7183,10.7132,10.7132,19190.655
2007-04-13 12:35:00,21.33,21.35,21.33,21.34,35321.93019051592,10.7132,10.7233,10.7132,10.7183,35321.9302
2007-04-13 12:40:00,21.34,21.35,21.33,21.34,11959.393686552636,10.7183,10.7233,10.7132,10.7183,11959.3937
2007-04-13 12:45:00,21.34,21.34,21.34,21.34,9456.264775413712,10.7183,10.7183,10.7183,10.7183,9456.2648
2007-04-13 12:50:00,21.34,21.34,21.34,21.34,8621.888471700739,10.7183,10.7183,10.7183,10.7183,8621.8885
2007-04-13 12:55:00,21.34,21.35,21.34,21.35,14740.648032262552,10.7183,10.7233,10.7183,10.7233,14740.648
2007-04-13 13:00:00,21.35,21.36,21.34,21.36,14462.52259769156,10.7233,10.7283,10.7183,10.7283,14462.5226
2007-04-13 13:05:00,21.35,21.35,21.34,21.35,6953.135864274788,10.7233,10.7233,10.7183,10.7233,6953.1359
2007-04-13 13:10:00,21.36,21.37,21.35,21.36,20581.28215825337,10.7283,10.7333,10.7233,10.7283,20581.2822
2007-04-13 13:15:00,21.36,21.36,21.35,21.36,15296.898901404536,10.7283,10.7283,10.7233,10.7283,15296.8989
2007-04-13 13:20:00,21.37,21.37,21.36,21.36,3893.7560839938815,10.7333,10.7333,10.7283,10.7283,3893.7561
2007-04-13 13:25:00,21.37,21.38,21.36,21.37,22250.034765679324,10.7333,10.7384,10.7283,10.7333,22250.0348
2007-04-13 13:30:00,21.38,21.39,21.37,21.39,13906.271728549576,10.7384,10.7434,10.7333,10.7434,13906.2717
2007-04-13 13:35:00,21.39,21.39,21.37,21.37,46446.94757335559,10.7434,10.7434,10.7333,10.7333,46446.9476
2007-04-13 13:40:00,21.37,21.38,21.37,21.38,11125.017382839662,10.7333,10.7384,10.7333,10.7384,11125.0174
2007-04-13 13:45:00,21.38,21.38,21.37,21.37,5006.257822277848,10.7384,10.7384,10.7333,10.7333,5006.2578
2007-04-13 13:50:00,21.38,21.38,21.37,21.37,9734.390209984704,10.7384,10.7384,10.7333,10.7333,9734.3902
2007-04-13 13:55:00,21.37,21.38,21.37,21.38,2781.2543457099155,10.7333,10.7384,10.7333,10.7384,2781.2543
2007-04-13 14:00:00,21.38,21.38,21.36,21.37,13628.146293978583,10.7384,10.7384,10.7283,10.7333,13628.1463
2007-04-13 14:05:00,21.36,21.37,21.34,21.35,15018.773466833543,10.7283,10.7333,10.7183,10.7233,15018.7735
2007-04-13 14:10:00,21.34,21.35,21.34,21.35,6953.135864274788,10.7183,10.7233,10.7183,10.7233,6953.1359
2007-04-13 14:15:00,21.35,21.35,21.34,21.35,5006.257822277848,10.7233,10.7233,10.7183,10.7233,5006.2578
2007-04-13 14:20:00,21.35,21.35,21.34,21.35,8065.637602558754,10.7233,10.7233,10.7183,10.7233,8065.6376
2007-04-13 14:25:00,21.34,21.35,21.34,21.35,16409.4006396885,10.7183,10.7233,10.7183,10.7233,16409.4006
2007-04-13 14:30:00,21.35,21.35,21.34,21.35,10012.515644555697,10.7233,10.7233,10.7183,10.7233,10012.5156
2007-04-13 14:35:00,21.35,21.36,21.35,21.36,8621.888471700739,10.7233,10.7283,10.7233,10.7283,8621.8885
2007-04-13 14:40:00,21.36,21.36,21.35,21.35,15018.773466833543,10.7283,10.7283,10.7233,10.7233,15018.7735
2007-04-13 14:45:00,21.36,21.37,21.35,21.37,20025.03128911139,10.7283,10.7333,10.7233,10.7333,20025.0313
2007-04-13 14:50:00,21.37,21.38,21.36,21.38,27256.29258795717,10.7333,10.7384,10.7283,10.7384,27256.2926
2007-04-13 14:55:00,21.38,21.38,21.38,21.38,4450.006953135865,10.7384,10.7384,10.7384,10.7384,4450.007
2007-04-13 15:00:00,21.38,21.38,21.38,21.38,8065.637602558754,10.7384,10.7384,10.7384,10.7384,8065.6376
2007-04-13 15:05:00,21.38,21.38,21.38,21.38,28646.91976081213,10.7384,10.7384,10.7384,10.7384,28646.9198
2007-04-13 15:10:00,21.38,21.39,21.38,21.39,25865.66541510221,10.7384,10.7434,10.7384,10.7434,25865.6654
2007-04-13 15:15:00,21.39,21.39,21.38,21.39,33653.17758308998,10.7434,10.7434,10.7384,10.7434,33653.1776
2007-04-13 15:20:00,21.39,21.4,21.39,21.4,33375.05214851898,10.7434,10.7484,10.7434,10.7484,33375.0521
2007-04-13 15:25:00,21.4,21.4,21.37,21.38,73981.36559588375,10.7484,10.7484,10.7333,10.7384,73981.3656
2007-04-13 15:30:00,21.38,21.39,21.37,21.38,29481.296064525104,10.7384,10.7434,10.7333,10.7384,29481.2961
2007-04-13 15:35:00,21.38,21.39,21.37,21.38,107912.66861354472,10.7384,10.7434,10.7333,10.7384,107912.6686
2007-04-13 15:40:00,21.38,21.41,21.38,21.41,68696.9823390349,10.7384,10.7534,10.7384,10.7534,68696.9823
2007-04-13 15:45:00,21.41,21.41,21.4,21.41,61743.846474760125,10.7534,10.7534,10.7484,10.7534,61743.8465
2007-04-13 15:50:00,21.41,21.43,21.41,21.43,61465.72104018913,10.7534,10.7635,10.7534,10.7635,61465.721
2007-04-13 15:55:00,21.43,21.44,21.42,21.42,67862.60603532194,10.7635,10.7685,10.7584,10.7584,67862.606
2007-04-16 09:30:00,21.45,21.5,21.45,21.48,56459.46321791128,10.7735,10.7986,10.7735,10.7886,56459.4632
2007-04-16 09:35:00,21.49,21.55,21.45,21.54,57850.09039076624,10.7936,10.8237,10.7735,10.8187,57850.0904
2007-04-16 09:40:00,21.54,21.61,21.53,21.57,154081.49075232932,10.8187,10.8539,10.8137,10.8338,154081.4908
2007-04-16 09:45:00,21.56,21.62,21.56,21.62,47281.32387706856,10.8288,10.8589,10.8288,10.8589,47281.3239
2007-04-16 09:50:00,21.62,21.69,21.62,21.69,98734.529272702,10.8589,10.8941,10.8589,10.8941,98734.5293
2007-04-16 09:55:00,21.69,21.76,21.68,21.75,140175.21902377973,10.8941,10.9292,10.889,10.9242,140175.219
2007-04-16 10:00:00,21.75,21.77,21.69,21.73,152968.98901404534,10.9242,10.9342,10.8941,10.9141,152968.989
2007-04-16 10:05:00,21.73,21.73,21.73,21.73,62021.97190933112,10.9141,10.9141,10.9141,10.9141,62021.9719
2007-04-16 10:10:00,21.73,21.75,21.72,21.73,68696.9823390349,10.9141,10.9242,10.9091,10.9141,68696.9823
2007-04-16 10:15:00,21.73,21.73,21.7,21.71,87053.26102072035,10.9141,10.9141,10.8991,10.9041,87053.261
2007-04-16 10:20:00,21.71,21.71,21.71,21.71,38937.560839938815,10.9041,10.9041,10.9041,10.9041,38937.5608
2007-04-16 10:25:00,21.71,21.8,21.71,21.75,57571.96495619525,10.9041,10.9493,10.9041,10.9242,57571.965
2007-04-16 10:30:00,21.75,21.77,21.75,21.76,50618.82909192046,10.9242,10.9342,10.9242,10.9292,50618.8291
2007-04-16 10:35:00,21.77,21.83,21.76,21.82,73981.36559588375,10.9342,10.9644,10.9292,10.9593,73981.3656
2007-04-16 10:40:00,21.82,21.87,21.82,21.86,63690.724516757065,10.9593,10.9845,10.9593,10.9794,63690.7245
2007-04-16 10:45:00,21.85,21.85,21.83,21.84,58128.21582533723,10.9744,10.9744,10.9644,10.9694,58128.2158
2007-04-16 10:50:00,21.84,21.9,21.84,21.88,146015.85314977056,10.9694,10.9995,10.9694,10.9895,146015.8531
2007-04-16 10:55:00,21.88,21.9,21.88,21.89,38937.560839938815,10.9895,10.9995,10.9895,10.9945,38937.5608
2007-04-16 11:00:00,21.89,21.89,21.88,21.89,51453.20539563344,10.9945,10.9945,10.9895,10.9945,51453.2054
2007-04-16 11:05:00,21.89,21.93,21.89,21.93,79265.74885273259,10.9945,11.0146,10.9945,11.0146,79265.7489
2007-04-16 11:10:00,21.93,21.96,21.93,21.96,83159.50493672647,11.0146,11.0297,11.0146,11.0297,83159.5049
2007-04-16 11:15:00,21.95,21.96,21.93,21.93,90390.76623557226,11.0246,11.0297,11.0146,11.0146,90390.7662
2007-04-16 11:20:00,21.93,21.93,21.91,21.92,45612.57126964261,11.0146,11.0146,11.0045,11.0096,45612.5713
2007-04-16 11:25:00,21.92,21.94,21.9,21.9,53400.083437630376,11.0096,11.0196,10.9995,10.9995,53400.0834
2007-04-16 11:30:00,21.91,21.96,21.91,21.96,57571.96495619525,11.0045,11.0297,11.0045,11.0297,57571.965
2007-04-16 11:35:00,21.96,22.0,21.96,21.96,24196.912807676264,11.0297,11.0498,11.0297,11.0297,24196.9128
2007-04-16 11:40:00,21.96,21.98,21.96,21.98,33653.17758308998,11.0297,11.0397,11.0297,11.0397,33653.1776
2007-04-16 11:45:00,21.98,22.02,21.96,22.02,52009.45626477542,11.0397,11.0598,11.0297,11.0598,52009.4563
2007-04-16 11:50:00,22.03,22.07,22.03,22.07,174940.8983451537,11.0648,11.0849,11.0648,11.0849,174940.8983
2007-04-16 11:55:00,22.07,22.08,22.04,22.04,125156.4455569462,11.0849,11.0899,11.0698,11.0698,125156.4456
2007-04-16 12:00:00,22.04,22.05,22.0,22.02,48115.70018078154,11.0698,11.0749,11.0498,11.0598,48115.7002
2007-04-16 12:05:00,22.01,22.02,21.99,22.0,30593.79780280907,11.0548,11.0598,11.0447,11.0498,30593.7978
2007-04-16 12:10:00,22.0,22.0,21.99,21.99,21137.53302739536,11.0498,11.0498,11.0447,11.0447,21137.533
2007-04-16 12:15:00,21.99,22.01,21.99,22.0,29481.296064525104,11.0447,11.0548,11.0447,11.0498,29481.2961
2007-04-16 12:20:00,22.0,22.0,21.97,21.99,36434.431928799895,11.0498,11.0498,11.0347,11.0447,36434.4319
2007-04-16 12:25:00,21.99,22.0,21.97,21.98,25031.28911138924,11.0447,11.0498,11.0347,11.0397,25031.2891
2007-04-16 12:30:00,21.97,21.98,21.96,21.97,18634.40411625643,11.0347,11.0397,11.0297,11.0347,18634.4041
2007-04-16 12:35:00,21.97,21.97,21.94,21.94,23362.53650396329,11.0347,11.0347,11.0196,11.0196,23362.5365
2007-04-16 12:40:00,21.93,21.94,21.93,21.93,25031.28911138924,11.0146,11.0196,11.0146,11.0146,25031.2891
2007-04-16 12:45:00,21.93,21.93,21.92,21.93,29759.421499096094,11.0146,11.0146,11.0096,11.0146,29759.4215
2007-04-16 12:50:00,21.93,21.94,21.92,21.94,25587.539980531223,11.0146,11.0196,11.0096,11.0196,25587.54
2007-04-16 12:55:00,21.94,21.96,21.94,21.95,16965.651508830484,11.0196,11.0297,11.0196,11.0246,16965.6515
2007-04-16 13:00:00,21.93,21.94,21.93,21.94,16687.52607425949,11.0146,11.0196,11.0146,11.0196,16687.5261
2007-04-16 13:05:00,21.94,21.97,21.94,21.97,20303.156723682383,11.0196,11.0347,11.0196,11.0347,20303.1567
2007-04-16 13:10:00,21.97,21.97,21.96,21.96,27812.54345709916,11.0347,11.0347,11.0297,11.0297,27812.5435
2007-04-16 13:15:00,21.97,21.98,21.96,21.97,14462.52259769156,11.0347,11.0397,11.0297,11.0347,14462.5226
2007-04-16 13:20:00,21.98,21.98,21.95,21.96,70365.73494646086,11.0397,11.0397,11.0246,11.0297,70365.7349
2007-04-16 13:25:00,21.96,21.96,21.96,21.96,11125.017382839662,11.0297,11.0297,11.0297,11.0297,11125.0174
2007-04-16 13:30:00,21.96,21.98,21.96,21.98,15575.024335975526,11.0297,11.0397,11.0297,11.0397,15575.0243
2007-04-16 13:35:00,21.98,21.98,21.97,21.98,10290.641079126686,11.0397,11.0397,11.0347,11.0397,10290.6411
2007-04-16 13:40:00,21.97,21.97,21.97,21.97,13906.271728549576,11.0347,11.0347,11.0347,11.0347,13906.2717
2007-04-16 13:45:00,21.97,21.98,21.97,21.97,20025.03128911139,11.0347,11.0397,11.0347,11.0347,20025.0313
2007-04-16 13:50:00,21.97,21.97,21.96,21.97,11959.393686552636,11.0347,11.0347,11.0297,11.0347,11959.3937
2007-04-16 13:55:00,21.96,21.96,21.94,21.94,16131.275205117508,11.0297,11.0297,11.0196,11.0196,16131.2752
2007-04-16 14:00:00,21.94,21.94,21.93,21.93,39493.8117090808,11.0196,11.0196,11.0146,11.0146,39493.8117
2007-04-16 14:05:00,21.93,21.93,21.92,21.92,65915.727993325,11.0146,11.0146,11.0096,11.0096,65915.728
2007-04-16 14:10:00,21.92,21.92,21.89,21.9,36156.3064942289,11.0096,11.0096,10.9945,10.9995,36156.3065
2007-04-16 14:15:00,21.9,21.9,21.9,21.9,38937.560839938815,10.9995,10.9995,10.9995,10.9995,38937.5608
2007-04-16 14:20:00,21.9,21.9,21.89,21.9,77875.12167987763,10.9995,10.9995,10.9945,10.9995,77875.1217
2007-04-16 14:25:00,21.9,21.9,21.89,21.89,31428.174106522045,10.9995,10.9995,10.9945,10.9945,31428.1741
2007-04-16 14:30:00,21.89,21.89,21.88,21.89,17521.902377972467,10.9945,10.9945,10.9895,10.9945,17521.9024
2007-04-16 14:35:00,21.89,21.89,21.88,21.89,43943.81866221666,10.9945,10.9945,10.9895,10.9945,43943.8187
2007-04-16 14:40:00,21.88,21.89,21.88,21.89,42275.06605479072,10.9895,10.9945,10.9895,10.9945,42275.0661
2007-04-16 14:45:00,21.89,21.89,21.88,21.89,35043.80475594493,10.9945,10.9945,10.9895,10.9945,35043.8048
2007-04-16 14:50:00,21.89,21.89,21.88,21.89,29203.17062995411,10.9945,10.9945,10.9895,10.9945,29203.1706
2007-04-16 14:55:00,21.89,21.9,21.89,21.89,28646.91976081213,10.9945,10.9995,10.9945,10.9945,28646.9198
2007-04-16 15:00:00,21.89,21.91,21.89,21.91,60909.47017104715,10.9945,11.0045,10.9945,11.0045,60909.4702
2007-04-16 15:05:00,21.91,21.91,21.9,21.91,26700.041718815188,11.0045,11.0045,10.9995,11.0045,26700.0417
2007-04-16 15:10:00,21.91,21.91,21.91,21.91,21971.90933110833,11.0045,11.0045,11.0045,11.0045,21971.9093
2007-04-16 15:15:00,21.91,21.92,21.91,21.92,29481.296064525104,11.0045,11.0096,11.0045,11.0096,29481.2961
2007-04-16 15:20:00,21.92,21.93,21.91,21.93,30871.923237380062,11.0096,11.0146,11.0045,11.0146,30871.9232
2007-04-16 15:25:00,21.93,21.95,21.93,21.95,39215.68627450981,11.0146,11.0246,11.0146,11.0246,39215.6863
2007-04-16 15:30:00,21.95,21.95,21.94,21.94,48393.82561535253,11.0246,11.0246,11.0196,11.0196,48393.8256
2007-04-16 15:35:00,21.94,21.95,21.94,21.94,46446.94757335559,11.0196,11.0246,11.0196,11.0196,46446.9476
2007-04-16 15:40:00,21.94,21.95,21.94,21.95,32540.67584480601,11.0196,11.0246,11.0196,11.0246,32540.6758
2007-04-16 15:45:00,21.95,21.95,21.92,21.93,65081.35168961202,11.0246,11.0246,11.0096,11.0146,65081.3517
2007-04-16 15:50:00,21.93,21.93,21.91,21.92,130440.82881379504,11.0146,11.0146,11.0045,11.0096,130440.8288
2007-04-16 15:55:00,21.93,21.95,21.92,21.94,80378.25059101655,11.0146,11.0246,11.0096,11.0196,80378.2506
2007-04-17 09:30:00,21.95,22.01,21.9,22.01,88722.0136281463,11.0246,11.0548,10.9995,11.0548,88722.0136
2007-04-17 09:35:00,22.02,22.02,21.89,21.92,44778.19496592964,11.0598,11.0598,10.9945,11.0096,44778.195
2007-04-17 09:40:00,21.92,21.93,21.9,21.9,20025.03128911139,11.0096,11.0146,10.9995,10.9995,20025.0313
2007-04-17 09:45:00,21.91,21.91,21.89,21.89,27812.54345709916,11.0045,11.0045,10.9945,10.9945,27812.5435
2007-04-17 09:50:00,21.89,21.9,21.82,21.85,50618.82909192046,10.9945,10.9995,10.9593,10.9744,50618.8291
2007-04-17 09:55:00,21.86,21.92,21.86,21.91,27812.54345709916,10.9794,11.0096,10.9794,11.0045,27812.5435
2007-04-17 10:00:00,21.91,21.93,21.91,21.93,26700.041718815188,11.0045,11.0146,11.0045,11.0146,26700.0417
2007-04-17 10:05:00,21.93,21.96,21.93,21.95,23084.4110693923,11.0146,11.0297,11.0146,11.0246,23084.4111
2007-04-17 10:10:00,21.95,21.98,21.95,21.98,25031.28911138924,11.0246,11.0397,11.0246,11.0397,25031.2891
2007-04-17 10:15:00,21.98,22.0,21.98,22.0,20025.03128911139,11.0397,11.0498,11.0397,11.0498,20025.0313
2007-04-17 10:20:00,22.0,22.02,21.99,22.02,20303.156723682383,11.0498,11.0598,11.0447,11.0598,20303.1567
2007-04-17 10:25:00,22.02,22.03,21.99,21.99,20303.156723682383,11.0598,11.0648,11.0447,11.0447,20303.1567
2007-04-17 10:30:00,21.99,21.99,21.97,21.98,54234.45974134335,11.0447,11.0447,11.0347,11.0397,54234.4597
2007-04-17 10:35:00,21.97,21.98,21.97,21.98,35600.05562508692,11.0347,11.0397,11.0347,11.0397,35600.0556
2007-04-17 10:40:00,21.98,21.98,21.96,21.96,169934.64052287582,11.0397,11.0397,11.0297,11.0297,169934.6405
2007-04-17 10:45:00,21.97,21.98,21.95,21.98,20859.40759282437,11.0347,11.0397,11.0246,11.0397,20859.4076
2007-04-17 10:50:00,21.98,21.98,21.96,21.96,41996.94062021972,11.0397,11.0397,11.0297,11.0297,41996.9406
2007-04-17 10:55:00,21.96,21.97,21.95,21.95,91225.14253928524,11.0297,11.0347,11.0246,11.0246,91225.1425
2007-04-17 11:00:00,21.95,21.95,21.92,21.93,28090.668891670142,11.0246,11.0246,11.0096,11.0146,28090.6689
2007-04-17 11:05:00,21.93,21.93,21.91,21.91,18912.529550827425,11.0146,11.0146,11.0045,11.0045,18912.5296
2007-04-17 11:10:00,21.91,21.91,21.9,21.9,20025.03128911139,11.0045,11.0045,10.9995,10.9995,20025.0313
2007-04-17 11:15:00,21.91,21.91,21.91,21.91,11125.017382839662,11.0045,11.0045,11.0045,11.0045,11125.0174
2007-04-17 11:20:00,21.91,21.91,21.88,21.88,83159.50493672647,11.0045,11.0045,10.9895,10.9895,83159.5049
2007-04-17 11:25:00,21.88,21.88,21.87,21.87,18634.40411625643,10.9895,10.9895,10.9845,10.9845,18634.4041
2007-04-17 11:30:00,21.87,21.88,21.85,21.86,35321.93019051592,10.9845,10.9895,10.9744,10.9794,35321.9302
2007-04-17 11:35:00,21.86,21.88,21.86,21.88,15575.024335975526,10.9794,10.9895,10.9794,10.9895,15575.0243
2007-04-17 11:40:00,21.88,21.88,21.85,21.88,39771.93714365179,10.9895,10.9895,10.9744,10.9895,39771.9371
2007-04-17 11:45:00,21.88,21.89,21.87,21.88,47003.19844249757,10.9895,10.9945,10.9845,10.9895,47003.1984
2007-04-17 11:50:00,21.88,21.89,21.87,21.88,71200.11125017384,10.9895,10.9945,10.9845,10.9895,71200.1113
2007-04-17 11:55:00,21.88,21.88,21.87,21.88,28090.668891670142,10.9895,10.9895,10.9845,10.9895,28090.6689
2007-04-17 12:00:00,21.87,21.88,21.87,21.88,9734.390209984704,10.9845,10.9895,10.9845,10.9895,9734.3902
2007-04-17 12:05:00,21.88,21.88,21.88,21.88,10012.515644555697,10.9895,10.9895,10.9895,10.9895,10012.5156
2007-04-17 12:10:00,21.88,21.89,21.88,21.89,24475.03824224725,10.9895,10.9945,10.9895,10.9945,24475.0382
2007-04-17 12:15:00,21.89,21.91,21.89,21.91,15296.898901404536,10.9945,11.0045,10.9945,11.0045,15296.8989
2007-04-17 12:20:00,21.91,21.91,21.89,21.89,51731.33083020442,11.0045,11.0045,10.9945,10.9945,51731.3308
2007-04-17 12:25:00,21.9,21.9,21.89,21.9,36434.431928799895,10.9995,10.9995,10.9945,10.9995,36434.4319
2007-04-17 12:30:00,21.9,21.92,21.9,21.91,44778.19496592964,10.9995,11.0096,10.9995,11.0045,44778.195
2007-04-17 12:35:00,21.91,21.91,21.89,21.89,54234.45974134335,11.0045,11.0045,10.9945,10.9945,54234.4597
2007-04-17 12:40:00,21.9,21.9,21.88,21.88,18078.15324711445,10.9995,10.9995,10.9895,10.9895,18078.1532
2007-04-17 12:45:00,21.88,21.88,21.86,21.86,26978.16715338618,10.9895,10.9895,10.9794,10.9794,26978.1672
2007-04-17 12:50:00,21.86,21.88,21.86,21.86,35043.80475594493,10.9794,10.9895,10.9794,10.9794,35043.8048
2007-04-17 12:55:00,21.86,21.87,21.86,21.86,4450.006953135865,10.9794,10.9845,10.9794,10.9794,4450.007
2007-04-17 13:00:00,21.86,21.87,21.86,21.87,32262.550410235017,10.9794,10.9845,10.9794,10.9845,32262.5504
2007-04-17 13:05:00,21.86,21.86,21.85,21.86,20581.28215825337,10.9794,10.9794,10.9744,10.9794,20581.2822
2007-04-17 13:10:00,21.86,21.86,21.82,21.82,37825.05910165485,10.9794,10.9794,10.9593,10.9593,37825.0591
2007-04-17 13:15:00,21.81,21.82,21.81,21.82,16965.651508830484,10.9543,10.9593,10.9543,10.9593,16965.6515
2007-04-17 13:20:00,21.82,21.82,21.81,21.82,15853.149770546515,10.9593,10.9593,10.9543,10.9593,15853.1498
2007-04-17 13:25:00,21.82,21.83,21.81,21.82,27256.29258795717,10.9593,10.9644,10.9543,10.9593,27256.2926
2007-04-17 13:30:00,21.82,21.83,21.82,21.82,19468.780419969407,10.9593,10.9644,10.9593,10.9593,19468.7804
2007-04-17 13:35:00,21.82,21.83,21.82,21.82,28925.04519538312,10.9593,10.9644,10.9593,10.9593,28925.0452
2007-04-17 13:40:00,21.82,21.84,21.82,21.84,26700.041718815188,10.9593,10.9694,10.9593,10.9694,26700.0417
2007-04-17 13:45:00,21.83,21.85,21.83,21.85,26700.041718815188,10.9644,10.9744,10.9644,10.9744,26700.0417
2007-04-17 13:50:00,21.85,21.87,21.85,21.86,21971.90933110833,10.9744,10.9845,10.9744,10.9794,21971.9093
2007-04-17 13:55:00,21.86,21.86,21.85,21.86,21971.90933110833,10.9794,10.9794,10.9744,10.9794,21971.9093
2007-04-17 14:00:00,21.85,21.88,21.85,21.88,31150.04867195105,10.9744,10.9895,10.9744,10.9895,31150.0487
2007-04-17 14:05:00,21.88,21.88,21.86,21.87,18634.40411625643,10.9895,10.9895,10.9794,10.9845,18634.4041
2007-04-17 14:10:00,21.87,21.89,21.87,21.88,62300.0973439021,10.9845,10.9945,10.9845,10.9895,62300.0973
2007-04-17 14:15:00,21.88,21.89,21.87,21.89,14184.397163120568,10.9895,10.9945,10.9845,10.9945,14184.3972
2007-04-17 14:20:00,21.89,21.93,21.89,21.93,60631.34473647615,10.9945,11.0146,10.9945,11.0146,60631.3447
2007-04-17 14:25:00,21.92,21.92,21.91,21.91,8065.637602558754,11.0096,11.0096,11.0045,11.0045,8065.6376
2007-04-17 14:30:00,21.91,21.92,21.89,21.9,30593.79780280907,11.0045,11.0096,10.9945,10.9995,30593.7978
2007-04-17 14:35:00,21.9,21.9,21.87,21.88,21415.658461966348,10.9995,10.9995,10.9845,10.9895,21415.6585
2007-04-17 14:40:00,21.88,21.88,21.86,21.87,22250.034765679324,10.9895,10.9895,10.9794,10.9845,22250.0348
2007-04-17 14:45:00,21.87,21.89,21.87,21.89,17243.776943401477,10.9845,10.9945,10.9845,10.9945,17243.7769
2007-04-17 14:50:00,21.89,21.9,21.89,21.89,26700.041718815188,10.9945,10.9995,10.9945,10.9945,26700.0417
2007-04-17 14:55:00,21.89,21.89,21.88,21.89,20859.40759282437,10.9945,10.9945,10.9895,10.9945,20859.4076
2007-04-17 15:00:00,21.89,21.91,21.89,21.91,14462.52259769156,10.9945,11.0045,10.9945,11.0045,14462.5226
2007-04-17 15:05:00,21.91,21.91,21.89,21.89,26978.16715338618,11.0045,11.0045,10.9945,10.9945,26978.1672
2007-04-17 15:10:00,21.89,21.9,21.87,21.88,52565.7071339174,10.9945,10.9995,10.9845,10.9895,52565.7071
2007-04-17 15:15:00,21.88,21.88,21.86,21.87,29759.421499096094,10.9895,10.9895,10.9794,10.9845,29759.4215
2007-04-17 15:20:00,21.87,21.89,21.87,21.89,19190.65498539841,10.9845,10.9945,10.9845,10.9945,19190.655
2007-04-17 15:25:00,21.89,21.89,21.88,21.89,19746.9058545404,10.9945,10.9945,10.9895,10.9945,19746.9059
2007-04-17 15:30:00,21.89,21.91,21.89,21.91,25587.539980531223,10.9945,11.0045,10.9945,11.0045,25587.54
2007-04-17 15:35:00,21.91,21.93,21.91,21.91,47281.32387706856,11.0045,11.0146,11.0045,11.0045,47281.3239
2007-04-17 15:40:00,21.91,21.91,21.9,21.9,28646.91976081213,11.0045,11.0045,10.9995,10.9995,28646.9198
2007-04-17 15:45:00,21.9,21.92,21.9,21.91,38103.18453622584,10.9995,11.0096,10.9995,11.0045,38103.1845
2007-04-17 15:50:00,21.91,21.91,21.9,21.91,47559.44931163955,11.0045,11.0045,10.9995,11.0045,47559.4493
2007-04-17 15:55:00,21.91,21.91,21.9,21.91,61743.846474760125,11.0045,11.0045,10.9995,11.0045,61743.8465
2007-04-18 09:30:00,21.79,21.8,21.71,21.79,63968.849951328055,10.9443,10.9493,10.9041,10.9443,63968.85
2007-04-18 09:35:00,21.78,21.8,21.68,21.77,62578.22277847309,10.9393,10.9493,10.889,10.9342,62578.2228
2007-04-18 09:40:00,21.77,21.79,21.74,21.77,30593.79780280907,10.9342,10.9443,10.9192,10.9342,30593.7978
2007-04-18 09:45:00,21.78,21.84,21.78,21.81,34765.679321373944,10.9393,10.9694,10.9393,10.9543,34765.6793
2007-04-18 09:50:00,21.83,21.89,21.82,21.87,25031.28911138924,10.9644,10.9945,10.9593,10.9845,25031.2891
2007-04-18 09:55:00,21.87,21.89,21.87,21.88,22528.16020025032,10.9845,10.9945,10.9845,10.9895,22528.1602
2007-04-18 10:00:00,21.88,21.89,21.83,21.85,180503.4070365735,10.9895,10.9945,10.9644,10.9744,180503.407
2007-04-18 10:05:00,21.84,21.86,21.84,21.85,63412.59908218607,10.9694,10.9794,10.9694,10.9744,63412.5991
2007-04-18 10:10:00,21.84,21.91,21.83,21.91,100681.40731469894,10.9694,11.0045,10.9644,11.0045,100681.4073
2007-04-18 10:15:00,21.91,21.95,21.89,21.93,134334.5848977889,11.0045,11.0246,10.9945,11.0146,134334.5849
2007-04-18 10:20:00,21.93,21.94,21.93,21.93,71478.23668474483,11.0146,11.0196,11.0146,11.0146,71478.2367
2007-04-18 10:25:00,21.93,21.93,21.92,21.93,20859.40759282437,11.0146,11.0146,11.0096,11.0146,20859.4076
2007-04-18 10:30:00,21.93,21.94,21.87,21.87,80934.50146015854,11.0146,11.0196,10.9845,10.9845,80934.5015
2007-04-18 10:35:00,21.87,21.89,21.85,21.87,77040.74537616466,10.9845,10.9945,10.9744,10.9845,77040.7454
2007-04-18 10:40:00,21.87,21.95,21.87,21.95,32262.550410235017,10.9845,11.0246,10.9845,11.0246,32262.5504
2007-04-18 10:45:00,21.95,21.96,21.94,21.94,19190.65498539841,11.0246,11.0297,11.0196,11.0196,19190.655
2007-04-18 10:50:00,21.95,21.95,21.9,21.91,35043.80475594493,11.0246,11.0246,10.9995,11.0045,35043.8048
2007-04-18 10:55:00,21.91,21.91,21.88,21.89,19468.780419969407,11.0045,11.0045,10.9895,10.9945,19468.7804
2007-04-18 11:00:00,21.89,21.9,21.88,21.9,19468.780419969407,10.9945,10.9995,10.9895,10.9995,19468.7804
2007-04-18 11:05:00,21.9,21.91,21.9,21.91,51175.079961062445,10.9995,11.0045,10.9995,11.0045,51175.08
2007-04-18 11:10:00,21.91,21.92,21.91,21.92,31706.299541093034,11.0045,11.0096,11.0045,11.0096,31706.2995
2007-04-18 11:15:00,21.92,21.93,21.92,21.93,20025.03128911139,11.0096,11.0146,11.0096,11.0146,20025.0313
2007-04-18 11:20:00,21.93,21.93,21.9,21.9,105409.5397024058,11.0146,11.0146,10.9995,10.9995,105409.5397
2007-04-18 11:25:00,21.9,21.9,21.89,21.9,3337.5052148518985,10.9995,10.9995,10.9945,10.9995,3337.5052
2007-04-18 11:30:00,21.9,21.92,21.9,21.92,16687.52607425949,10.9995,11.0096,10.9995,11.0096,16687.5261
2007-04-18 11:35:00,21.92,21.93,21.9,21.91,47559.44931163955,11.0096,11.0146,10.9995,11.0045,47559.4493
2007-04-18 11:40:00,21.91,21.91,21.9,21.91,15853.149770546515,11.0045,11.0045,10.9995,11.0045,15853.1498
2007-04-18 11:45:00,21.91,21.91,21.91,21.91,25031.28911138924,11.0045,11.0045,11.0045,11.0045,25031.2891
2007-04-18 11:50:00,21.91,21.91,21.91,21.91,9734.390209984704,11.0045,11.0045,11.0045,11.0045,9734.3902
2007-04-18 11:55:00,21.91,21.91,21.91,21.91,24753.163676818247,11.0045,11.0045,11.0045,11.0045,24753.1637
2007-04-18 12:00:00,21.91,21.91,21.91,21.91,6675.010429703797,11.0045,11.0045,11.0045,11.0045,6675.0104
2007-04-18 12:05:00,21.91,21.92,21.9,21.91,36434.431928799895,11.0045,11.0096,10.9995,11.0045,36434.4319
2007-04-18 12:10:00,21.9,21.91,21.9,21.91,6118.7595605618135,10.9995,11.0045,10.9995,11.0045,6118.7596
2007-04-18 12:15:00,21.9,21.91,21.9,21.9,10012.515644555697,10.9995,11.0045,10.9995,10.9995,10012.5156
2007-04-18 12:20:00,21.91,21.93,21.9,21.93,14184.397163120568,11.0045,11.0146,10.9995,11.0146,14184.3972
2007-04-18 12:25:00,21.93,21.93,21.93,21.93,19746.9058545404,11.0146,11.0146,11.0146,11.0146,19746.9059
2007-04-18 12:30:00,21.93,21.94,21.92,21.92,98456.403838131,11.0146,11.0196,11.0096,11.0096,98456.4038
2007-04-18 12:35:00,21.92,21.93,21.9,21.93,27256.29258795717,11.0096,11.0146,10.9995,11.0146,27256.2926
2007-04-18 12:40:00,21.93,21.93,21.91,21.92,45890.6967042136,11.0146,11.0146,11.0045,11.0096,45890.6967
2007-04-18 12:45:00,21.92,21.93,21.92,21.93,10568.76651369768,11.0096,11.0146,11.0096,11.0146,10568.7665
2007-04-18 12:50:00,21.93,21.95,21.93,21.95,94284.52231956614,11.0146,11.0246,11.0146,11.0246,94284.5223
2007-04-18 12:55:00,21.95,21.97,21.95,21.97,92893.89514671118,11.0246,11.0347,11.0246,11.0347,92893.8951
2007-04-18 13:00:00,21.97,22.01,21.97,22.0,308162.98150465864,11.0347,11.0548,11.0347,11.0498,308162.9815
2007-04-18 13:05:00,22.0,22.0,21.98,21.98,17243.776943401477,11.0498,11.0498,11.0397,11.0397,17243.7769
2007-04-18 13:10:00,21.98,22.0,21.98,22.0,11959.393686552636,11.0397,11.0498,11.0397,11.0498,11959.3937
2007-04-18 13:15:00,22.0,22.0,21.97,21.98,36434.431928799895,11.0498,11.0498,11.0347,11.0397,36434.4319
2007-04-18 13:20:00,21.97,21.98,21.97,21.97,4171.881518564873,11.0347,11.0397,11.0347,11.0347,4171.8815
2007-04-18 13:25:00,21.97,21.98,21.97,21.98,11959.393686552636,11.0347,11.0397,11.0347,11.0397,11959.3937
2007-04-18 13:30:00,21.98,21.98,21.97,21.97,47559.44931163955,11.0397,11.0397,11.0347,11.0347,47559.4493
2007-04-18 13:35:00,21.97,21.97,21.97,21.97,14462.52259769156,11.0347,11.0347,11.0347,11.0347,14462.5226
2007-04-18 13:40:00,21.97,21.98,21.97,21.98,35321.93019051592,11.0347,11.0397,11.0347,11.0397,35321.9302
2007-04-18 13:45:00,21.98,21.98,21.97,21.97,36990.682797941874,11.0397,11.0397,11.0347,11.0347,36990.6828
2007-04-18 13:50:00,21.97,21.98,21.97,21.97,13906.271728549576,11.0347,11.0397,11.0347,11.0347,13906.2717
2007-04-18 13:55:00,21.98,21.98,21.97,21.98,10290.641079126686,11.0397,11.0397,11.0347,11.0397,10290.6411
2007-04-18 14:00:00,21.98,21.98,21.98,21.98,23640.66193853428,11.0397,11.0397,11.0397,11.0397,23640.6619
2007-04-18 14:05:00,21.98,21.98,21.98,21.98,20581.28215825337,11.0397,11.0397,11.0397,11.0397,20581.2822
2007-04-18 14:10:00,21.98,21.98,21.98,21.98,12515.64455569462,11.0397,11.0397,11.0397,11.0397,12515.6446
2007-04-18 14:15:00,21.98,21.98,21.98,21.98,6118.7595605618135,11.0397,11.0397,11.0397,11.0397,6118.7596
2007-04-18 14:20:00,21.98,21.98,21.98,21.98,33931.30301766097,11.0397,11.0397,11.0397,11.0397,33931.303
2007-04-18 14:25:00,21.98,21.99,21.98,21.99,22528.16020025032,11.0397,11.0447,11.0397,11.0447,22528.1602
2007-04-18 14:30:00,21.99,21.99,21.98,21.98,13071.895424836604,11.0447,11.0447,11.0397,11.0397,13071.8954
2007-04-18 14:35:00,21.99,21.99,21.98,21.99,11125.017382839662,11.0447,11.0447,11.0397,11.0447,11125.0174
2007-04-18 14:40:00,21.99,21.99,21.98,21.99,34209.42845223196,11.0447,11.0447,11.0397,11.0447,34209.4285
2007-04-18 14:45:00,21.99,21.99,21.98,21.98,19746.9058545404,11.0447,11.0447,11.0397,11.0397,19746.9059
2007-04-18 14:50:00,21.99,21.99,21.98,21.99,36434.431928799895,11.0447,11.0447,11.0397,11.0447,36434.4319
2007-04-18 14:55:00,21.99,21.99,21.98,21.98,62578.22277847309,11.0447,11.0447,11.0397,11.0397,62578.2228
2007-04-18 15:00:00,21.99,21.99,21.98,21.99,25031.28911138924,11.0447,11.0447,11.0397,11.0447,25031.2891
2007-04-18 15:05:00,21.99,21.99,21.98,21.98,49228.20191906551,11.0447,11.0447,11.0397,11.0397,49228.2019
2007-04-18 15:10:00,21.99,21.99,21.98,21.98,41440.68975107774,11.0447,11.0447,11.0397,11.0397,41440.6898
2007-04-18 15:15:00,21.98,21.99,21.98,21.99,40884.43888193576,11.0397,11.0447,11.0397,11.0447,40884.4389
2007-04-18 15:20:00,21.99,21.99,21.98,21.99,53678.208872201365,11.0447,11.0447,11.0397,11.0447,53678.2089
2007-04-18 15:25:00,21.99,22.0,21.99,22.0,96509.52579613408,11.0447,11.0498,11.0447,11.0498,96509.5258
2007-04-18 15:30:00,22.0,22.01,22.0,22.0,71200.11125017384,11.0498,11.0548,11.0498,11.0498,71200.1113
2007-04-18 15:35:00,22.0,22.01,22.0,22.0,85106.38297872341,11.0498,11.0548,11.0498,11.0498,85106.383
2007-04-18 15:40:00,22.01,22.01,22.01,22.01,57015.71408705327,11.0548,11.0548,11.0548,11.0548,57015.7141
2007-04-18 15:45:00,22.01,22.01,21.99,22.0,89556.38993185927,11.0548,11.0548,11.0447,11.0498,89556.3899
2007-04-18 15:50:00,22.0,22.0,22.0,22.0,130997.079682937,11.0498,11.0498,11.0498,11.0498,130997.0797
2007-04-18 15:55:00,22.0,22.0,21.98,21.98,137672.0901126408,11.0498,11.0498,11.0397,11.0397,137672.0901
2007-04-19 09:30:00,21.97,21.97,21.97,21.97,147128.3548880545,11.0347,11.0347,11.0347,11.0347,147128.3549
2007-04-19 09:35:00,21.97,21.97,21.97,21.97,27534.418022528163,11.0347,11.0347,11.0347,11.0347,27534.418
2007-04-19 09:40:00,21.97,21.97,21.91,21.94,67028.22973160897,11.0347,11.0347,11.0045,11.0196,67028.2297
2007-04-19 09:45:00,21.94,21.97,21.93,21.96,161312.7520511751,11.0196,11.0347,11.0146,11.0297,161312.7521
2007-04-19 09:50:00,21.96,21.97,21.94,21.94,27256.29258795717,11.0297,11.0347,11.0196,11.0196,27256.2926
2007-04-19 09:55:00,21.94,21.96,21.94,21.94,44778.19496592964,11.0196,11.0297,11.0196,11.0196,44778.195
2007-04-19 10:00:00,21.95,21.97,21.94,21.96,30037.546933667087,11.0246,11.0347,11.0196,11.0297,30037.5469
2007-04-19 10:05:00,21.96,21.96,21.94,21.94,14462.52259769156,11.0297,11.0297,11.0196,11.0196,14462.5226
2007-04-19 10:10:00,21.94,21.96,21.94,21.95,47837.57474621054,11.0196,11.0297,11.0196,11.0246,47837.5747
2007-04-19 10:15:00,21.95,21.98,21.95,21.98,38937.560839938815,11.0246,11.0397,11.0246,11.0397,38937.5608
2007-04-19 10:20:00,21.98,22.0,21.96,21.98,57293.83952162426,11.0397,11.0498,11.0297,11.0397,57293.8395
2007-04-19 10:25:00,21.99,21.99,21.96,21.96,18356.27868168544,11.0447,11.0447,11.0297,11.0297,18356.2787
2007-04-19 10:30:00,21.97,21.98,21.94,21.95,14184.397163120568,11.0347,11.0397,11.0196,11.0246,14184.3972
2007-04-19 10:35:00,21.95,21.95,21.94,21.95,16409.4006396885,11.0246,11.0246,11.0196,11.0246,16409.4006
2007-04-19 10:40:00,21.94,21.94,21.93,21.93,35600.05562508692,11.0196,11.0196,11.0146,11.0146,35600.0556
2007-04-19 10:45:00,21.93,21.94,21.93,21.93,10012.515644555697,11.0146,11.0196,11.0146,11.0146,10012.5156
2007-04-19 10:50:00,21.93,21.93,21.88,21.88,29481.296064525104,11.0146,11.0146,10.9895,10.9895,29481.2961
2007-04-19 10:55:00,21.88,21.88,21.86,21.87,51731.33083020442,10.9895,10.9895,10.9794,10.9845,51731.3308
2007-04-19 11:00:00,21.87,21.87,21.85,21.85,21415.658461966348,10.9845,10.9845,10.9744,10.9744,21415.6585
2007-04-19 11:05:00,21.85,21.85,21.83,21.83,26978.16715338618,10.9744,10.9744,10.9644,10.9644,26978.1672
2007-04-19 11:10:00,21.83,21.86,21.82,21.86,46725.07300792658,10.9644,10.9794,10.9593,10.9794,46725.073
2007-04-19 11:15:00,21.85,21.87,21.85,21.86,39771.93714365179,10.9744,10.9845,10.9744,10.9794,39771.9371
2007-04-19 11:20:00,21.86,21.88,21.86,21.88,12237.519121123629,10.9794,10.9895,10.9794,10.9895,12237.5191
2007-04-19 11:25:00,21.88,21.88,21.82,21.83,20581.28215825337,10.9895,10.9895,10.9593,10.9644,20581.2822
2007-04-19 11:30:00,21.83,21.84,21.82,21.82,29759.421499096094,10.9644,10.9694,10.9593,10.9593,29759.4215
2007-04-19 11:35:00,21.83,21.83,21.82,21.83,13071.895424836604,10.9644,10.9644,10.9593,10.9644,13071.8954
2007-04-19 11:40:00,21.83,21.85,21.83,21.85,23918.78737310527,10.9644,10.9744,10.9644,10.9744,23918.7874
2007-04-19 11:45:00,21.85,21.86,21.85,21.85,3893.7560839938815,10.9744,10.9794,10.9744,10.9744,3893.7561
2007-04-19 11:50:00,21.86,21.88,21.86,21.88,18912.529550827425,10.9794,10.9895,10.9794,10.9895,18912.5296
2007-04-19 11:55:00,21.87,21.88,21.86,21.87,10012.515644555697,10.9845,10.9895,10.9794,10.9845,10012.5156
2007-04-19 12:00:00,21.86,21.86,21.82,21.83,14740.648032262552,10.9794,10.9794,10.9593,10.9644,14740.648
2007-04-19 12:05:00,21.83,21.84,21.82,21.82,14462.52259769156,10.9644,10.9694,10.9593,10.9593,14462.5226
2007-04-19 12:10:00,21.83,21.84,21.82,21.83,15018.773466833543,10.9644,10.9694,10.9593,10.9644,15018.7735
2007-04-19 12:15:00,21.84,21.89,21.84,21.88,31428.174106522045,10.9694,10.9945,10.9694,10.9895,31428.1741
2007-04-19 12:20:00,21.88,21.88,21.87,21.87,12515.64455569462,10.9895,10.9895,10.9845,10.9845,12515.6446
2007-04-19 12:25:00,21.88,21.88,21.85,21.85,16687.52607425949,10.9895,10.9895,10.9744,10.9744,16687.5261
2007-04-19 12:30:00,21.85,21.85,21.82,21.83,16131.275205117508,10.9744,10.9744,10.9593,10.9644,16131.2752
2007-04-19 12:35:00,21.82,21.84,21.82,21.83,5284.38325684884,10.9593,10.9694,10.9593,10.9644,5284.3833
2007-04-19 12:40:00,21.83,21.84,21.82,21.84,15018.773466833543,10.9644,10.9694,10.9593,10.9694,15018.7735
2007-04-19 12:45:00,21.84,21.87,21.83,21.86,58128.21582533723,10.9694,10.9845,10.9644,10.9794,58128.2158
2007-04-19 12:50:00,21.86,21.86,21.84,21.84,24196.912807676264,10.9794,10.9794,10.9694,10.9694,24196.9128
2007-04-19 12:55:00,21.84,21.86,21.84,21.85,13628.146293978583,10.9694,10.9794,10.9694,10.9744,13628.1463
2007-04-19 13:00:00,21.86,21.87,21.85,21.86,18078.15324711445,10.9794,10.9845,10.9744,10.9794,18078.1532
2007-04-19 13:05:00,21.86,21.87,21.85,21.86,14462.52259769156,10.9794,10.9845,10.9744,10.9794,14462.5226
2007-04-19 13:10:00,21.86,21.87,21.86,21.87,12515.64455569462,10.9794,10.9845,10.9794,10.9845,12515.6446
2007-04-19 13:15:00,21.87,21.87,21.86,21.87,8065.637602558754,10.9845,10.9845,10.9794,10.9845,8065.6376
2007-04-19 13:20:00,21.87,21.87,21.86,21.86,10012.515644555697,10.9845,10.9845,10.9794,10.9794,10012.5156
2007-04-19 13:25:00,21.86,21.86,21.84,21.84,7509.386733416772,10.9794,10.9794,10.9694,10.9694,7509.3867
2007-04-19 13:30:00,21.84,21.85,21.84,21.85,11681.268251981644,10.9694,10.9744,10.9694,10.9744,11681.2683
2007-04-19 13:35:00,21.84,21.86,21.84,21.85,14740.648032262552,10.9694,10.9794,10.9694,10.9744,14740.648
2007-04-19 13:40:00,21.85,21.86,21.85,21.86,13628.146293978583,10.9744,10.9794,10.9744,10.9794,13628.1463
2007-04-19 13:45:00,21.86,21.87,21.86,21.87,12793.769990265611,10.9794,10.9845,10.9794,10.9845,12793.77
2007-04-19 13:50:00,21.87,21.89,21.87,21.89,15575.024335975526,10.9845,10.9945,10.9845,10.9945,15575.0243
2007-04-19 13:55:00,21.9,21.9,21.89,21.9,11681.268251981644,10.9995,10.9995,10.9945,10.9995,11681.2683
2007-04-19 14:00:00,21.9,21.9,21.87,21.87,16687.52607425949,10.9995,10.9995,10.9845,10.9845,16687.5261
2007-04-19 14:05:00,21.87,21.87,21.85,21.86,18912.529550827425,10.9845,10.9845,10.9744,10.9794,18912.5296
2007-04-19 14:10:00,21.86,21.86,21.85,21.85,15296.898901404536,10.9794,10.9794,10.9744,10.9744,15296.8989
2007-04-19 14:15:00,21.85,21.85,21.81,21.82,35321.93019051592,10.9744,10.9744,10.9543,10.9593,35321.9302
2007-04-19 14:20:00,21.82,21.82,21.78,21.79,14740.648032262552,10.9593,10.9593,10.9393,10.9443,14740.648
2007-04-19 14:25:00,21.79,21.8,21.78,21.8,25031.28911138924,10.9443,10.9493,10.9393,10.9493,25031.2891
2007-04-19 14:30:00,21.8,21.81,21.8,21.8,26978.16715338618,10.9493,10.9543,10.9493,10.9493,26978.1672
2007-04-19 14:35:00,21.81,21.81,21.8,21.81,16409.4006396885,10.9543,10.9543,10.9493,10.9543,16409.4006
2007-04-19 14:40:00,21.81,21.83,21.81,21.82,30871.923237380062,10.9543,10.9644,10.9543,10.9593,30871.9232
2007-04-19 14:45:00,21.82,21.82,21.81,21.81,9456.264775413712,10.9593,10.9593,10.9543,10.9543,9456.2648
2007-04-19 14:50:00,21.81,21.82,21.81,21.82,12515.64455569462,10.9543,10.9593,10.9543,10.9593,12515.6446
2007-04-19 14:55:00,21.82,21.82,21.81,21.82,15296.898901404536,10.9593,10.9593,10.9543,10.9593,15296.8989
2007-04-19 15:00:00,21.82,21.82,21.81,21.82,11403.142817410651,10.9593,10.9593,10.9543,10.9593,11403.1428
2007-04-19 15:05:00,21.81,21.84,21.81,21.84,21415.658461966348,10.9543,10.9694,10.9543,10.9694,21415.6585
2007-04-19 15:10:00,21.84,21.84,21.84,21.84,9734.390209984704,10.9694,10.9694,10.9694,10.9694,9734.3902
2007-04-19 15:15:00,21.84,21.84,21.82,21.84,29481.296064525104,10.9694,10.9694,10.9593,10.9694,29481.2961
2007-04-19 15:20:00,21.84,21.85,21.84,21.85,23362.53650396329,10.9694,10.9744,10.9694,10.9744,23362.5365
2007-04-19 15:25:00,21.85,21.85,21.84,21.84,21693.78389653734,10.9744,10.9744,10.9694,10.9694,21693.7839
2007-04-19 15:30:00,21.85,21.85,21.84,21.84,21693.78389653734,10.9744,10.9744,10.9694,10.9694,21693.7839
2007-04-19 15:35:00,21.84,21.84,21.8,21.81,67306.35516617996,10.9694,10.9694,10.9493,10.9543,67306.3552
2007-04-19 15:40:00,21.81,21.83,21.81,21.83,41440.68975107774,10.9543,10.9644,10.9543,10.9644,41440.6898
2007-04-19 15:45:00,21.83,21.84,21.82,21.83,57571.96495619525,10.9644,10.9694,10.9593,10.9644,57571.965
2007-04-19 15:50:00,21.83,21.83,21.8,21.81,50618.82909192046,10.9644,10.9644,10.9493,10.9543,50618.8291
2007-04-19 15:55:00,21.81,21.82,21.8,21.82,102072.0344875539,10.9543,10.9593,10.9493,10.9593,102072.0345
2007-04-20 09:30:00,21.93,21.99,21.88,21.94,748157.4189959673,11.0146,11.0447,10.9895,11.0196,748157.419
2007-04-20 09:35:00,21.93,21.94,21.89,21.9,57850.09039076624,11.0146,11.0196,10.9945,10.9995,57850.0904
2007-04-20 09:40:00,21.9,21.94,21.9,21.93,68975.10777360591,10.9995,11.0196,10.9995,11.0146,68975.1078
2007-04-20 09:45:00,21.93,21.99,21.92,21.96,87887.63732443332,11.0146,11.0447,11.0096,11.0297,87887.6373
2007-04-20 09:50:00,21.96,21.96,21.91,21.91,45612.57126964261,11.0297,11.0297,11.0045,11.0045,45612.5713
2007-04-20 09:55:00,21.91,21.92,21.9,21.91,60909.47017104715,11.0045,11.0096,10.9995,11.0045,60909.4702
2007-04-20 10:00:00,21.91,21.96,21.89,21.95,98456.403838131,11.0045,11.0297,10.9945,11.0246,98456.4038
2007-04-20 10:05:00,21.95,21.95,21.91,21.92,89000.1390627173,11.0246,11.0246,11.0045,11.0096,89000.1391
2007-04-20 10:10:00,21.93,21.98,21.93,21.97,63690.724516757065,11.0146,11.0397,11.0146,11.0347,63690.7245
2007-04-20 10:15:00,21.97,21.97,21.92,21.93,55068.83604505633,11.0347,11.0347,11.0096,11.0146,55068.836
2007-04-20 10:20:00,21.93,21.94,21.93,21.94,25587.539980531223,11.0146,11.0196,11.0146,11.0196,25587.54
2007-04-20 10:25:00,21.94,21.95,21.91,21.94,40606.313447364766,11.0196,11.0246,11.0045,11.0196,40606.3134
2007-04-20 10:30:00,21.93,21.95,21.91,21.91,44221.94409678766,11.0146,11.0246,11.0045,11.0045,44221.9441
2007-04-20 10:35:00,21.91,21.91,21.9,21.9,17243.776943401477,11.0045,11.0045,10.9995,10.9995,17243.7769
2007-04-20 10:40:00,21.9,21.91,21.89,21.9,31428.174106522045,10.9995,11.0045,10.9945,10.9995,31428.1741
2007-04-20 10:45:00,21.89,21.9,21.89,21.89,18356.27868168544,10.9945,10.9995,10.9945,10.9945,18356.2787
2007-04-20 10:50:00,21.9,21.93,21.89,21.92,71756.36211931582,10.9995,11.0146,10.9945,11.0096,71756.3621
2007-04-20 10:55:00,21.92,21.95,21.92,21.95,53678.208872201365,11.0096,11.0246,11.0096,11.0246,53678.2089
2007-04-20 11:00:00,21.95,21.96,21.94,21.94,44500.06953135865,11.0246,11.0297,11.0196,11.0196,44500.0695
2007-04-20 11:05:00,21.94,21.95,21.93,21.93,31706.299541093034,11.0196,11.0246,11.0146,11.0146,31706.2995
2007-04-20 11:10:00,21.93,21.93,21.92,21.92,20581.28215825337,11.0146,11.0146,11.0096,11.0096,20581.2822
2007-04-20 11:15:00,21.91,21.92,21.9,21.9,41718.81518564873,11.0045,11.0096,10.9995,10.9995,41718.8152
2007-04-20 11:20:00,21.9,21.93,21.9,21.93,25865.66541510221,10.9995,11.0146,10.9995,11.0146,25865.6654
2007-04-20 11:25:00,21.93,21.93,21.92,21.93,19190.65498539841,11.0146,11.0146,11.0096,11.0146,19190.655
2007-04-20 11:30:00,21.93,21.93,21.91,21.91,17800.02781254346,11.0146,11.0146,11.0045,11.0045,17800.0278
2007-04-20 11:35:00,21.91,21.92,21.9,21.91,41718.81518564873,11.0045,11.0096,10.9995,11.0045,41718.8152
2007-04-20 11:40:00,21.91,21.94,21.91,21.93,24753.163676818247,11.0045,11.0196,11.0045,11.0146,24753.1637
2007-04-20 11:45:00,21.93,21.93,21.9,21.91,21137.53302739536,11.0146,11.0146,10.9995,11.0045,21137.533
2007-04-20 11:50:00,21.91,21.92,21.91,21.91,13350.020859407594,11.0045,11.0096,11.0045,11.0045,13350.0209
2007-04-20 11:55:00,21.91,21.91,21.9,21.91,8900.01390627173,11.0045,11.0045,10.9995,11.0045,8900.0139
2007-04-20 12:00:00,21.91,21.91,21.91,21.91,15296.898901404536,11.0045,11.0045,11.0045,11.0045,15296.8989
2007-04-20 12:05:00,21.91,21.91,21.89,21.9,27812.54345709916,11.0045,11.0045,10.9945,10.9995,27812.5435
2007-04-20 12:10:00,21.9,21.9,21.89,21.9,15296.898901404536,10.9995,10.9995,10.9945,10.9995,15296.8989
2007-04-20 12:15:00,21.89,21.9,21.89,21.9,38937.560839938815,10.9945,10.9995,10.9945,10.9995,38937.5608
2007-04-20 12:20:00,21.9,21.9,21.89,21.9,20025.03128911139,10.9995,10.9995,10.9945,10.9995,20025.0313
2007-04-20 12:25:00,21.89,21.9,21.89,21.89,19746.9058545404,10.9945,10.9995,10.9945,10.9945,19746.9059
2007-04-20 12:30:00,21.89,21.89,21.89,21.89,13906.271728549576,10.9945,10.9945,10.9945,10.9945,13906.2717
2007-04-20 12:35:00,21.88,21.88,21.84,21.85,20859.40759282437,10.9895,10.9895,10.9694,10.9744,20859.4076
2007-04-20 12:40:00,21.84,21.86,21.84,21.86,22806.285634821303,10.9694,10.9794,10.9694,10.9794,22806.2856
2007-04-20 12:45:00,21.86,21.9,21.86,21.9,10568.76651369768,10.9794,10.9995,10.9794,10.9995,10568.7665
2007-04-20 12:50:00,21.9,21.9,21.89,21.9,6118.7595605618135,10.9995,10.9995,10.9945,10.9995,6118.7596
2007-04-20 12:55:00,21.9,21.9,21.89,21.9,18356.27868168544,10.9995,10.9995,10.9945,10.9995,18356.2787
2007-04-20 13:00:00,21.9,21.9,21.89,21.9,23918.78737310527,10.9995,10.9995,10.9945,10.9995,23918.7874
2007-04-20 13:05:00,21.89,21.9,21.89,21.9,34487.553886802954,10.9945,10.9995,10.9945,10.9995,34487.5539
2007-04-20 13:10:00,21.9,21.9,21.89,21.9,17243.776943401477,10.9995,10.9995,10.9945,10.9995,17243.7769
2007-04-20 13:15:00,21.9,21.9,21.89,21.9,37546.93366708386,10.9995,10.9995,10.9945,10.9995,37546.9337
2007-04-20 13:20:00,21.9,21.9,21.89,21.89,15853.149770546515,10.9995,10.9995,10.9945,10.9945,15853.1498
2007-04-20 13:25:00,21.9,21.9,21.89,21.89,7509.386733416772,10.9995,10.9995,10.9945,10.9945,7509.3867
2007-04-20 13:30:00,21.89,21.9,21.89,21.89,15575.024335975526,10.9945,10.9995,10.9945,10.9945,15575.0243
2007-04-20 13:35:00,21.9,21.9,21.87,21.87,21415.658461966348,10.9995,10.9995,10.9845,10.9845,21415.6585
2007-04-20 13:40:00,21.87,21.87,21.84,21.84,18634.40411625643,10.9845,10.9845,10.9694,10.9694,18634.4041
2007-04-20 13:45:00,21.84,21.85,21.82,21.83,34209.42845223196,10.9694,10.9744,10.9593,10.9644,34209.4285
2007-04-20 13:50:00,21.83,21.86,21.83,21.86,20581.28215825337,10.9644,10.9794,10.9644,10.9794,20581.2822
2007-04-20 13:55:00,21.86,21.88,21.86,21.88,15853.149770546515,10.9794,10.9895,10.9794,10.9895,15853.1498
2007-04-20 14:00:00,21.88,21.9,21.88,21.9,15853.149770546515,10.9895,10.9995,10.9895,10.9995,15853.1498
2007-04-20 14:05:00,21.89,21.9,21.89,21.89,27256.29258795717,10.9945,10.9995,10.9945,10.9945,27256.2926
2007-04-20 14:10:00,21.89,21.89,21.89,21.89,25309.41454596023,10.9945,10.9945,10.9945,10.9945,25309.4145
2007-04-20 14:15:00,21.89,21.9,21.89,21.9,51453.20539563344,10.9945,10.9995,10.9945,10.9995,51453.2054
2007-04-20 14:20:00,21.89,21.9,21.88,21.89,14184.397163120568,10.9945,10.9995,10.9895,10.9945,14184.3972
2007-04-20 14:25:00,21.89,21.89,21.88,21.88,12793.769990265611,10.9945,10.9945,10.9895,10.9895,12793.77
2007-04-20 14:30:00,21.88,21.89,21.88,21.89,18356.27868168544,10.9895,10.9945,10.9895,10.9945,18356.2787
2007-04-20 14:35:00,21.9,21.9,21.89,21.89,23918.78737310527,10.9995,10.9995,10.9945,10.9945,23918.7874
2007-04-20 14:40:00,21.88,21.9,21.88,21.89,93728.27145042414,10.9895,10.9995,10.9895,10.9945,93728.2715
2007-04-20 14:45:00,21.89,21.89,21.87,21.87,26700.041718815188,10.9945,10.9945,10.9845,10.9845,26700.0417
2007-04-20 14:50:00,21.88,21.92,21.86,21.92,23918.78737310527,10.9895,11.0096,10.9794,11.0096,23918.7874
2007-04-20 14:55:00,21.92,21.94,21.92,21.93,27812.54345709916,11.0096,11.0196,11.0096,11.0146,27812.5435
2007-04-20 15:00:00,21.93,21.93,21.92,21.93,26978.16715338618,11.0146,11.0146,11.0096,11.0146,26978.1672
2007-04-20 15:05:00,21.93,21.94,21.93,21.93,20581.28215825337,11.0146,11.0196,11.0146,11.0146,20581.2822
2007-04-20 15:10:00,21.94,21.94,21.93,21.94,15296.898901404536,11.0196,11.0196,11.0146,11.0196,15296.8989
2007-04-20 15:15:00,21.95,21.95,21.93,21.93,39771.93714365179,11.0246,11.0246,11.0146,11.0146,39771.9371
2007-04-20 15:20:00,21.94,21.94,21.92,21.93,27256.29258795717,11.0196,11.0196,11.0096,11.0146,27256.2926
2007-04-20 15:25:00,21.93,21.93,21.93,21.93,27812.54345709916,11.0146,11.0146,11.0146,11.0146,27812.5435
2007-04-20 15:30:00,21.93,21.94,21.93,21.94,40606.313447364766,11.0146,11.0196,11.0146,11.0196,40606.3134
2007-04-20 15:35:00,21.94,21.95,21.94,21.95,30037.546933667087,11.0196,11.0246,11.0196,11.0246,30037.5469
2007-04-20 15:40:00,21.95,21.97,21.95,21.97,40884.43888193576,11.0246,11.0347,11.0246,11.0347,40884.4389
2007-04-20 15:45:00,21.97,21.98,21.97,21.97,28925.04519538312,11.0347,11.0397,11.0347,11.0347,28925.0452
2007-04-20 15:50:00,21.97,21.98,21.97,21.98,52843.83256848839,11.0347,11.0397,11.0347,11.0397,52843.8326
2007-04-20 15:55:00,21.98,21.98,21.96,21.97,76484.49450702267,11.0397,11.0397,11.0297,11.0347,76484.4945
2007-04-23 09:30:00,21.9,21.97,21.85,21.96,46725.07300792658,10.9995,11.0347,10.9744,11.0297,46725.073
2007-04-23 09:35:00,21.96,21.99,21.96,21.98,25031.28911138924,11.0297,11.0447,11.0297,11.0397,25031.2891
2007-04-23 09:40:00,21.98,22.05,21.98,22.03,46446.94757335559,11.0397,11.0749,11.0397,11.0648,46446.9476
2007-04-23 09:45:00,22.03,22.04,22.02,22.03,37268.80823251286,11.0648,11.0698,11.0598,11.0648,37268.8082
2007-04-23 09:50:00,22.03,22.04,22.02,22.02,34209.42845223196,11.0648,11.0698,11.0598,11.0598,34209.4285
2007-04-23 09:55:00,22.03,22.03,21.99,21.99,20859.40759282437,11.0648,11.0648,11.0447,11.0447,20859.4076
2007-04-23 10:00:00,21.99,21.99,21.95,21.98,36434.431928799895,11.0447,11.0447,11.0246,11.0397,36434.4319
2007-04-23 10:05:00,21.98,21.99,21.98,21.99,18912.529550827425,11.0397,11.0447,11.0397,11.0447,18912.5296
2007-04-23 10:10:00,21.99,21.99,21.95,21.98,21415.658461966348,11.0447,11.0447,11.0246,11.0397,21415.6585
2007-04-23 10:15:00,21.99,22.01,21.99,22.01,24196.912807676264,11.0447,11.0548,11.0447,11.0548,24196.9128
2007-04-23 10:20:00,22.0,22.01,21.97,21.99,18912.529550827425,11.0498,11.0548,11.0347,11.0447,18912.5296
2007-04-23 10:25:00,21.99,21.99,21.97,21.97,11959.393686552636,11.0447,11.0447,11.0347,11.0347,11959.3937
2007-04-23 10:30:00,21.98,21.99,21.95,21.96,49784.45278820748,11.0397,11.0447,11.0246,11.0297,49784.4528
2007-04-23 10:35:00,21.97,21.98,21.96,21.97,4171.881518564873,11.0347,11.0397,11.0297,11.0347,4171.8815
2007-04-23 10:40:00,21.97,21.97,21.96,21.96,10290.641079126686,11.0347,11.0347,11.0297,11.0297,10290.6411
2007-04-23 10:45:00,21.96,22.0,21.96,21.99,20581.28215825337,11.0297,11.0498,11.0297,11.0447,20581.2822
2007-04-23 10:50:00,22.0,22.01,21.98,21.99,59796.968432763184,11.0498,11.0548,11.0397,11.0447,59796.9684
2007-04-23 10:55:00,21.99,22.0,21.96,21.99,25587.539980531223,11.0447,11.0498,11.0297,11.0447,25587.54
2007-04-23 11:00:00,21.99,22.0,21.99,21.99,12237.519121123629,11.0447,11.0498,11.0447,11.0447,12237.5191
2007-04-23 11:05:00,21.99,22.0,21.97,21.97,20581.28215825337,11.0447,11.0498,11.0347,11.0347,20581.2822
2007-04-23 11:10:00,21.97,21.98,21.97,21.98,11681.268251981644,11.0347,11.0397,11.0347,11.0397,11681.2683
2007-04-23 11:15:00,21.98,22.01,21.98,22.01,37825.05910165485,11.0397,11.0548,11.0397,11.0548,37825.0591
2007-04-23 11:20:00,22.0,22.01,21.99,21.99,30037.546933667087,11.0498,11.0548,11.0447,11.0447,30037.5469
2007-04-23 11:25:00,22.0,22.0,21.98,21.99,27534.418022528163,11.0498,11.0498,11.0397,11.0447,27534.418
2007-04-23 11:30:00,21.99,21.99,21.98,21.99,10290.641079126686,11.0447,11.0447,11.0397,11.0447,10290.6411
2007-04-23 11:35:00,21.99,21.99,21.95,21.95,27534.418022528163,11.0447,11.0447,11.0246,11.0246,27534.418
2007-04-23 11:40:00,21.95,21.95,21.94,21.95,18912.529550827425,11.0246,11.0246,11.0196,11.0246,18912.5296
2007-04-23 11:45:00,21.95,21.95,21.95,21.95,8343.763037129745,11.0246,11.0246,11.0246,11.0246,8343.763
2007-04-23 11:50:00,21.95,21.96,21.95,21.96,12793.769990265611,11.0246,11.0297,11.0246,11.0297,12793.77
2007-04-23 11:55:00,21.96,21.97,21.96,21.97,17521.902377972467,11.0297,11.0347,11.0297,11.0347,17521.9024
2007-04-23 12:00:00,21.97,21.98,21.96,21.96,15853.149770546515,11.0347,11.0397,11.0297,11.0297,15853.1498
2007-04-23 12:05:00,21.96,21.96,21.95,21.95,7231.26129884578,11.0297,11.0297,11.0246,11.0246,7231.2613
2007-04-23 12:10:00,21.95,21.96,21.95,21.96,14740.648032262552,11.0246,11.0297,11.0246,11.0297,14740.648
2007-04-23 12:15:00,21.96,21.96,21.94,21.95,7787.512167987763,11.0297,11.0297,11.0196,11.0246,7787.5122
2007-04-23 12:20:00,21.95,21.95,21.93,21.94,12793.769990265611,11.0246,11.0246,11.0146,11.0196,12793.77
2007-04-23 12:25:00,21.93,21.94,21.93,21.94,16965.651508830484,11.0146,11.0196,11.0146,11.0196,16965.6515
2007-04-23 12:30:00,21.93,21.94,21.93,21.93,7231.26129884578,11.0146,11.0196,11.0146,11.0146,7231.2613
2007-04-23 12:35:00,21.93,21.94,21.92,21.92,8900.01390627173,11.0146,11.0196,11.0096,11.0096,8900.0139
2007-04-23 12:40:00,21.92,21.92,21.91,21.91,9178.13934084272,11.0096,11.0096,11.0045,11.0045,9178.1393
2007-04-23 12:45:00,21.91,21.92,21.91,21.91,7509.386733416772,11.0045,11.0096,11.0045,11.0045,7509.3867
2007-04-23 12:50:00,21.91,21.93,21.91,21.93,19468.780419969407,11.0045,11.0146,11.0045,11.0146,19468.7804
2007-04-23 12:55:00,21.93,21.93,21.93,21.93,6675.010429703797,11.0146,11.0146,11.0146,11.0146,6675.0104
2007-04-23 13:00:00,21.93,21.93,21.93,21.93,18078.15324711445,11.0146,11.0146,11.0146,11.0146,18078.1532
2007-04-23 13:05:00,21.93,21.93,21.9,21.9,8343.763037129745,11.0146,11.0146,10.9995,10.9995,8343.763
2007-04-23 13:10:00,21.9,21.9,21.89,21.89,18912.529550827425,10.9995,10.9995,10.9945,10.9945,18912.5296
2007-04-23 13:15:00,21.89,21.91,21.89,21.91,11125.017382839662,10.9945,11.0045,10.9945,11.0045,11125.0174
2007-04-23 13:20:00,21.91,21.91,21.91,21.91,8065.637602558754,11.0045,11.0045,11.0045,11.0045,8065.6376
2007-04-23 13:25:00,21.91,21.91,21.91,21.91,7231.26129884578,11.0045,11.0045,11.0045,11.0045,7231.2613
2007-04-23 13:30:00,21.91,21.91,21.89,21.89,15575.024335975526,11.0045,11.0045,10.9945,10.9945,15575.0243
2007-04-23 13:35:00,21.89,21.89,21.88,21.88,19746.9058545404,10.9945,10.9945,10.9895,10.9895,19746.9059
2007-04-23 13:40:00,21.88,21.88,21.86,21.86,29203.17062995411,10.9895,10.9895,10.9794,10.9794,29203.1706
2007-04-23 13:45:00,21.86,21.86,21.85,21.86,24475.03824224725,10.9794,10.9794,10.9744,10.9794,24475.0382
2007-04-23 13:50:00,21.87,21.88,21.84,21.84,30037.546933667087,10.9845,10.9895,10.9694,10.9694,30037.5469
2007-04-23 13:55:00,21.85,21.87,21.84,21.85,38937.560839938815,10.9744,10.9845,10.9694,10.9744,38937.5608
2007-04-23 14:00:00,21.85,21.88,21.84,21.87,35600.05562508692,10.9744,10.9895,10.9694,10.9845,35600.0556
2007-04-23 14:05:00,21.86,21.89,21.86,21.89,14740.648032262552,10.9794,10.9945,10.9794,10.9945,14740.648
2007-04-23 14:10:00,21.89,21.91,21.89,21.9,21971.90933110833,10.9945,11.0045,10.9945,10.9995,21971.9093
2007-04-23 14:15:00,21.89,21.9,21.88,21.9,7787.512167987763,10.9945,10.9995,10.9895,10.9995,7787.5122
2007-04-23 14:20:00,21.9,21.91,21.89,21.89,13071.895424836604,10.9995,11.0045,10.9945,10.9945,13071.8954
2007-04-23 14:25:00,21.89,21.89,21.88,21.88,9734.390209984704,10.9945,10.9945,10.9895,10.9895,9734.3902
2007-04-23 14:30:00,21.88,21.9,21.88,21.9,15018.773466833543,10.9895,10.9995,10.9895,10.9995,15018.7735
2007-04-23 14:35:00,21.91,21.93,21.91,21.91,22250.034765679324,11.0045,11.0146,11.0045,11.0045,22250.0348
2007-04-23 14:40:00,21.91,21.93,21.91,21.92,13350.020859407594,11.0045,11.0146,11.0045,11.0096,13350.0209
2007-04-23 14:45:00,21.91,21.93,21.91,21.93,37825.05910165485,11.0045,11.0146,11.0045,11.0146,37825.0591
2007-04-23 14:50:00,21.93,21.93,21.93,21.93,59518.84299819219,11.0146,11.0146,11.0146,11.0146,59518.843
2007-04-23 14:55:00,21.93,21.93,21.92,21.93,6953.135864274788,11.0146,11.0146,11.0096,11.0146,6953.1359
2007-04-23 15:00:00,21.92,21.93,21.9,21.91,15018.773466833543,11.0096,11.0146,10.9995,11.0045,15018.7735
2007-04-23 15:05:00,21.91,21.93,21.91,21.93,13350.020859407594,11.0045,11.0146,11.0045,11.0146,13350.0209
2007-04-23 15:10:00,21.93,21.93,21.92,21.93,16409.4006396885,11.0146,11.0146,11.0096,11.0146,16409.4006
2007-04-23 15:15:00,21.93,21.95,21.93,21.93,42553.19148936171,11.0146,11.0246,11.0146,11.0146,42553.1915
2007-04-23 15:20:00,21.94,21.95,21.94,21.95,4450.006953135865,11.0196,11.0246,11.0196,11.0246,4450.007
2007-04-23 15:25:00,21.95,21.97,21.95,21.97,29759.421499096094,11.0246,11.0347,11.0246,11.0347,29759.4215
2007-04-23 15:30:00,21.97,21.97,21.95,21.95,15018.773466833543,11.0347,11.0347,11.0246,11.0246,15018.7735
2007-04-23 15:35:00,21.95,21.96,21.95,21.96,25587.539980531223,11.0246,11.0297,11.0246,11.0297,25587.54
2007-04-23 15:40:00,21.96,21.96,21.93,21.93,36990.682797941874,11.0297,11.0297,11.0146,11.0146,36990.6828
2007-04-23 15:45:00,21.93,21.93,21.91,21.93,35600.05562508692,11.0146,11.0146,11.0045,11.0146,35600.0556
2007-04-23 15:50:00,21.94,21.95,21.93,21.93,43943.81866221666,11.0196,11.0246,11.0146,11.0146,43943.8187
2007-04-23 15:55:00,21.93,21.95,21.92,21.94,50896.95452649145,11.0146,11.0246,11.0096,11.0196,50896.9545
2007-04-24 09:30:00,21.92,21.92,21.79,21.81,37825.05910165485,11.0096,11.0096,10.9443,10.9543,37825.0591
2007-04-24 09:35:00,21.81,21.81,21.74,21.74,57571.96495619525,10.9543,10.9543,10.9192,10.9192,57571.965
2007-04-24 09:40:00,21.75,21.77,21.66,21.68,80378.25059101655,10.9242,10.9342,10.879,10.889,80378.2506
2007-04-24 09:45:00,21.68,21.74,21.67,21.74,29481.296064525104,10.889,10.9192,10.884,10.9192,29481.2961
2007-04-24 09:50:00,21.75,21.8,21.75,21.79,36434.431928799895,10.9242,10.9493,10.9242,10.9443,36434.4319
2007-04-24 09:55:00,21.79,21.82,21.77,21.82,32262.550410235017,10.9443,10.9593,10.9342,10.9593,32262.5504
2007-04-24 10:00:00,21.82,21.82,21.77,21.77,36712.557363370885,10.9593,10.9593,10.9342,10.9342,36712.5574
2007-04-24 10:05:00,21.77,21.77,21.71,21.71,17521.902377972467,10.9342,10.9342,10.9041,10.9041,17521.9024
2007-04-24 10:10:00,21.71,21.72,21.69,21.72,29759.421499096094,10.9041,10.9091,10.8941,10.9091,29759.4215
2007-04-24 10:15:00,21.71,21.73,21.71,21.72,20859.40759282437,10.9041,10.9141,10.9041,10.9091,20859.4076
2007-04-24 10:20:00,21.71,21.72,21.66,21.67,30037.546933667087,10.9041,10.9091,10.879,10.884,30037.5469
2007-04-24 10:25:00,21.67,21.71,21.66,21.68,98456.403838131,10.884,10.9041,10.879,10.889,98456.4038
2007-04-24 10:30:00,21.67,21.69,21.66,21.68,28646.91976081213,10.884,10.8941,10.879,10.889,28646.9198
2007-04-24 10:35:00,21.68,21.69,21.67,21.68,15853.149770546515,10.889,10.8941,10.884,10.889,15853.1498
2007-04-24 10:40:00,21.68,21.68,21.65,21.67,45890.6967042136,10.889,10.889,10.874,10.884,45890.6967
2007-04-24 10:45:00,21.67,21.68,21.64,21.68,65637.602558754,10.884,10.889,10.8689,10.889,65637.6026
2007-04-24 10:50:00,21.68,21.69,21.66,21.68,19190.65498539841,10.889,10.8941,10.879,10.889,19190.655
2007-04-24 10:55:00,21.68,21.69,21.68,21.69,21137.53302739536,10.889,10.8941,10.889,10.8941,21137.533
2007-04-24 11:00:00,21.69,21.72,21.69,21.72,11681.268251981644,10.8941,10.9091,10.8941,10.9091,11681.2683
2007-04-24 11:05:00,21.72,21.75,21.72,21.74,28646.91976081213,10.9091,10.9242,10.9091,10.9192,28646.9198
2007-04-24 11:10:00,21.74,21.77,21.74,21.76,37825.05910165485,10.9192,10.9342,10.9192,10.9292,37825.0591
2007-04-24 11:15:00,21.77,21.77,21.75,21.76,31706.299541093034,10.9342,10.9342,10.9242,10.9292,31706.2995
2007-04-24 11:20:00,21.76,21.77,21.76,21.77,19746.9058545404,10.9292,10.9342,10.9292,10.9342,19746.9059
2007-04-24 11:25:00,21.77,21.79,21.77,21.79,17243.776943401477,10.9342,10.9443,10.9342,10.9443,17243.7769
2007-04-24 11:30:00,21.79,21.82,21.79,21.82,72034.48755388681,10.9443,10.9593,10.9443,10.9593,72034.4876
2007-04-24 11:35:00,21.82,21.84,21.81,21.82,48115.70018078154,10.9593,10.9694,10.9543,10.9593,48115.7002
2007-04-24 11:40:00,21.82,21.85,21.82,21.85,51175.079961062445,10.9593,10.9744,10.9593,10.9744,51175.08
2007-04-24 11:45:00,21.84,21.86,21.84,21.86,40884.43888193576,10.9694,10.9794,10.9694,10.9794,40884.4389
2007-04-24 11:50:00,21.85,21.86,21.84,21.86,52565.7071339174,10.9744,10.9794,10.9694,10.9794,52565.7071
2007-04-24 11:55:00,21.86,21.87,21.86,21.87,39771.93714365179,10.9794,10.9845,10.9794,10.9845,39771.9371
2007-04-24 12:00:00,21.87,21.89,21.86,21.88,40884.43888193576,10.9845,10.9945,10.9794,10.9895,40884.4389
2007-04-24 12:05:00,21.88,21.92,21.88,21.92,74815.74189959673,10.9895,11.0096,10.9895,11.0096,74815.7419
2007-04-24 12:10:00,21.92,21.95,21.92,21.94,68140.73146989293,11.0096,11.0246,11.0096,11.0196,68140.7315
2007-04-24 12:15:00,21.94,21.97,21.94,21.96,127381.44903351412,11.0196,11.0347,11.0196,11.0297,127381.449
2007-04-24 12:20:00,21.96,21.97,21.93,21.95,50618.82909192046,11.0297,11.0347,11.0146,11.0246,50618.8291
2007-04-24 12:25:00,21.94,21.98,21.94,21.98,43943.81866221666,11.0196,11.0397,11.0196,11.0397,43943.8187
2007-04-24 12:30:00,21.98,22.02,21.98,22.01,58962.59212905021,11.0397,11.0598,11.0397,11.0548,58962.5921
2007-04-24 12:35:00,22.01,22.01,21.99,22.0,46725.07300792658,11.0548,11.0548,11.0447,11.0498,46725.073
2007-04-24 12:40:00,22.0,22.0,21.98,21.99,38659.43540536783,11.0498,11.0498,11.0397,11.0447,38659.4354
2007-04-24 12:45:00,21.99,22.0,21.98,22.0,53121.958003059386,11.0447,11.0498,11.0397,11.0498,53121.958
2007-04-24 12:50:00,22.0,22.01,22.0,22.01,47281.32387706856,11.0498,11.0548,11.0498,11.0548,47281.3239
2007-04-24 12:55:00,22.01,22.01,21.99,21.99,34765.679321373944,11.0548,11.0548,11.0447,11.0447,34765.6793
2007-04-24 13:00:00,21.99,21.99,21.94,21.94,35878.18105965791,11.0447,11.0447,11.0196,11.0196,35878.1811
2007-04-24 13:05:00,21.94,21.95,21.93,21.94,30037.546933667087,11.0196,11.0246,11.0146,11.0196,30037.5469
2007-04-24 13:10:00,21.95,21.95,21.93,21.95,42275.06605479072,11.0246,11.0246,11.0146,11.0246,42275.0661
2007-04-24 13:15:00,21.95,21.96,21.94,21.94,29481.296064525104,11.0246,11.0297,11.0196,11.0196,29481.2961
2007-04-24 13:20:00,21.94,21.94,21.91,21.91,16131.275205117508,11.0196,11.0196,11.0045,11.0045,16131.2752
2007-04-24 13:25:00,21.91,21.91,21.9,21.91,22250.034765679324,11.0045,11.0045,10.9995,11.0045,22250.0348
2007-04-24 13:30:00,21.91,21.93,21.9,21.93,15853.149770546515,11.0045,11.0146,10.9995,11.0146,15853.1498
2007-04-24 13:35:00,21.92,21.95,21.92,21.95,26700.041718815188,11.0096,11.0246,11.0096,11.0246,26700.0417
2007-04-24 13:40:00,21.94,21.95,21.94,21.95,26421.916284244195,11.0196,11.0246,11.0196,11.0246,26421.9163
2007-04-24 13:45:00,21.95,21.95,21.94,21.94,38659.43540536783,11.0246,11.0246,11.0196,11.0196,38659.4354
2007-04-24 13:50:00,21.94,21.96,21.93,21.95,52287.58169934641,11.0196,11.0297,11.0146,11.0246,52287.5817
2007-04-24 13:55:00,21.95,21.96,21.95,21.95,25031.28911138924,11.0246,11.0297,11.0246,11.0246,25031.2891
2007-04-24 14:00:00,21.96,21.96,21.95,21.96,38937.560839938815,11.0297,11.0297,11.0246,11.0297,38937.5608
2007-04-24 14:05:00,21.96,21.98,21.96,21.97,25309.41454596023,11.0297,11.0397,11.0297,11.0347,25309.4145
2007-04-24 14:10:00,21.98,21.99,21.96,21.96,149909.60923376444,11.0397,11.0447,11.0297,11.0297,149909.6092
2007-04-24 14:15:00,21.96,21.96,21.91,21.91,63968.849951328055,11.0297,11.0297,11.0045,11.0045,63968.85
2007-04-24 14:20:00,21.91,21.92,21.89,21.9,35600.05562508692,11.0045,11.0096,10.9945,10.9995,35600.0556
2007-04-24 14:25:00,21.9,21.91,21.89,21.89,66471.97886246697,10.9995,11.0045,10.9945,10.9945,66471.9789
2007-04-24 14:30:00,21.9,21.91,21.9,21.9,30037.546933667087,10.9995,11.0045,10.9995,10.9995,30037.5469
2007-04-24 14:35:00,21.9,21.93,21.9,21.93,25309.41454596023,10.9995,11.0146,10.9995,11.0146,25309.4145
2007-04-24 14:40:00,21.93,21.94,21.89,21.9,51453.20539563344,11.0146,11.0196,10.9945,10.9995,51453.2054
2007-04-24 14:45:00,21.9,21.94,21.9,21.94,40050.06257822278,10.9995,11.0196,10.9995,11.0196,40050.0626
2007-04-24 14:50:00,21.94,21.95,21.94,21.95,26143.790849673205,11.0196,11.0246,11.0196,11.0246,26143.7908
2007-04-24 14:55:00,21.95,21.95,21.94,21.94,20303.156723682383,11.0246,11.0246,11.0196,11.0196,20303.1567
2007-04-24 15:00:00,21.94,21.95,21.94,21.95,22528.16020025032,11.0196,11.0246,11.0196,11.0246,22528.1602
2007-04-24 15:05:00,21.95,22.0,21.95,21.99,74815.74189959673,11.0246,11.0498,11.0246,11.0447,74815.7419
2007-04-24 15:10:00,22.0,22.04,22.0,22.02,94284.52231956614,11.0498,11.0698,11.0498,11.0598,94284.5223
2007-04-24 15:15:00,22.02,22.03,22.02,22.02,77596.99624530664,11.0598,11.0648,11.0598,11.0598,77596.9962
2007-04-24 15:20:00,22.02,22.03,22.01,22.02,56181.33778334029,11.0598,11.0648,11.0548,11.0598,56181.3378
2007-04-24 15:25:00,22.03,22.04,22.02,22.03,85106.38297872341,11.0648,11.0698,11.0598,11.0648,85106.383
2007-04-24 15:30:00,22.03,22.05,22.02,22.04,60909.47017104715,11.0648,11.0749,11.0598,11.0698,60909.4702
2007-04-24 15:35:00,22.04,22.05,22.04,22.05,99290.78014184398,11.0698,11.0749,11.0698,11.0749,99290.7801
2007-04-24 15:40:00,22.05,22.05,21.99,21.99,104018.91252955084,11.0749,11.0749,11.0447,11.0447,104018.9125
2007-04-24 15:45:00,21.99,22.01,21.9,21.99,135725.21207064387,11.0447,11.0548,10.9995,11.0447,135725.2121
2007-04-24 15:50:00,21.99,22.0,21.99,21.99,104853.2888332638,11.0447,11.0498,11.0447,11.0447,104853.2888
2007-04-24 15:55:00,22.0,22.02,21.99,22.01,132943.95772493395,11.0498,11.0598,11.0447,11.0548,132943.9577
2007-04-25 09:30:00,22.09,22.2,22.07,22.14,96231.40036156308,11.095,11.1502,11.0849,11.1201,96231.4004
2007-04-25 09:35:00,22.14,22.2,22.13,22.18,36990.682797941874,11.1201,11.1502,11.115,11.1402,36990.6828
2007-04-25 09:40:00,22.18,22.24,22.18,22.23,55068.83604505633,11.1402,11.1703,11.1402,11.1653,55068.836
2007-04-25 09:45:00,22.23,22.23,22.22,22.22,53678.208872201365,11.1653,11.1653,11.1603,11.1603,53678.2089
2007-04-25 09:50:00,22.22,22.22,22.12,22.13,79265.74885273259,11.1603,11.1603,11.11,11.115,79265.7489
2007-04-25 09:55:00,22.12,22.23,22.11,22.22,95953.27492699208,11.11,11.1653,11.105,11.1603,95953.2749
2007-04-25 10:00:00,22.22,22.26,22.16,22.25,70643.86038103185,11.1603,11.1803,11.1301,11.1753,70643.8604
2007-04-25 10:05:00,22.26,22.28,22.26,22.28,74537.61646502573,11.1803,11.1904,11.1803,11.1904,74537.6165
2007-04-25 10:10:00,22.28,22.28,22.23,22.23,62021.97190933112,11.1904,11.1904,11.1653,11.1653,62021.9719
2007-04-25 10:15:00,22.23,22.24,22.2,22.23,47281.32387706856,11.1653,11.1703,11.1502,11.1653,47281.3239
2007-04-25 10:20:00,22.23,22.24,22.21,22.21,53121.958003059386,11.1653,11.1703,11.1552,11.1552,53121.958
2007-04-25 10:25:00,22.23,22.23,22.16,22.2,81768.87776387151,11.1653,11.1653,11.1301,11.1502,81768.8778
2007-04-25 10:30:00,22.19,22.2,22.16,22.18,38659.43540536783,11.1452,11.1502,11.1301,11.1402,38659.4354
2007-04-25 10:35:00,22.18,22.18,22.14,22.15,20303.156723682383,11.1402,11.1402,11.1201,11.1251,20303.1567
2007-04-25 10:40:00,22.15,22.15,22.1,22.11,29481.296064525104,11.1251,11.1251,11.1,11.105,29481.2961
2007-04-25 10:45:00,22.11,22.11,22.09,22.09,36434.431928799895,11.105,11.105,11.095,11.095,36434.4319
2007-04-25 10:50:00,22.09,22.1,22.09,22.09,18356.27868168544,11.095,11.1,11.095,11.095,18356.2787
2007-04-25 10:55:00,22.09,22.09,22.08,22.08,25587.539980531223,11.095,11.095,11.0899,11.0899,25587.54
2007-04-25 11:00:00,22.08,22.1,22.08,22.09,38103.18453622584,11.0899,11.1,11.0899,11.095,38103.1845
2007-04-25 11:05:00,22.09,22.12,22.09,22.12,53400.083437630376,11.095,11.11,11.095,11.11,53400.0834
2007-04-25 11:10:00,22.12,22.13,22.11,22.12,59240.7175636212,11.11,11.115,11.105,11.11,59240.7176
2007-04-25 11:15:00,22.12,22.12,22.11,22.12,27812.54345709916,11.11,11.11,11.105,11.11,27812.5435
2007-04-25 11:20:00,22.11,22.14,22.11,22.13,26421.916284244195,11.105,11.1201,11.105,11.115,26421.9163
2007-04-25 11:25:00,22.13,22.17,22.13,22.17,22250.034765679324,11.115,11.1351,11.115,11.1351,22250.0348
2007-04-25 11:30:00,22.17,22.17,22.17,22.17,20025.03128911139,11.1351,11.1351,11.1351,11.1351,20025.0313
2007-04-25 11:35:00,22.17,22.17,22.12,22.12,48950.07648449451,11.1351,11.1351,11.11,11.11,48950.0765
2007-04-25 11:40:00,22.12,22.12,22.1,22.1,33653.17758308998,11.11,11.11,11.1,11.1,33653.1776
2007-04-25 11:45:00,22.11,22.11,22.1,22.11,34487.553886802954,11.105,11.105,11.1,11.105,34487.5539
2007-04-25 11:50:00,22.11,22.12,22.11,22.12,31150.04867195105,11.105,11.11,11.105,11.11,31150.0487
2007-04-25 11:55:00,22.12,22.14,22.12,22.14,118203.3096926714,11.11,11.1201,11.11,11.1201,118203.3097
2007-04-25 12:00:00,22.14,22.14,22.12,22.12,43387.56779307468,11.1201,11.1201,11.11,11.11,43387.5678
2007-04-25 12:05:00,22.12,22.12,22.09,22.09,41162.564316506745,11.11,11.11,11.095,11.095,41162.5643
2007-04-25 12:10:00,22.09,22.09,22.09,22.09,28646.91976081213,11.095,11.095,11.095,11.095,28646.9198
2007-04-25 12:15:00,22.09,22.1,22.09,22.1,18078.15324711445,11.095,11.1,11.095,11.1,18078.1532
2007-04-25 12:20:00,22.09,22.1,22.09,22.1,28925.04519538312,11.095,11.1,11.095,11.1,28925.0452
2007-04-25 12:25:00,22.09,22.1,22.09,22.09,16131.275205117508,11.095,11.1,11.095,11.095,16131.2752
2007-04-25 12:30:00,22.09,22.09,22.07,22.07,52843.83256848839,11.095,11.095,11.0849,11.0849,52843.8326
2007-04-25 12:35:00,22.07,22.07,22.04,22.05,62578.22277847309,11.0849,11.0849,11.0698,11.0749,62578.2228
2007-04-25 12:40:00,22.06,22.09,22.05,22.09,21971.90933110833,11.0799,11.095,11.0749,11.095,21971.9093
2007-04-25 12:45:00,22.09,22.1,22.08,22.09,11403.142817410651,11.095,11.1,11.0899,11.095,11403.1428
2007-04-25 12:50:00,22.09,22.09,22.08,22.08,14462.52259769156,11.095,11.095,11.0899,11.0899,14462.5226
2007-04-25 12:55:00,22.08,22.09,22.06,22.06,44221.94409678766,11.0899,11.095,11.0799,11.0799,44221.9441
2007-04-25 13:00:00,22.07,22.07,22.05,22.05,15575.024335975526,11.0849,11.0849,11.0749,11.0749,15575.0243
2007-04-25 13:05:00,22.05,22.05,22.04,22.04,12515.64455569462,11.0749,11.0749,11.0698,11.0698,12515.6446
2007-04-25 13:10:00,22.04,22.05,22.04,22.05,20581.28215825337,11.0698,11.0749,11.0698,11.0749,20581.2822
2007-04-25 13:15:00,22.04,22.07,22.04,22.07,26143.790849673205,11.0698,11.0849,11.0698,11.0849,26143.7908
2007-04-25 13:20:00,22.07,22.08,22.07,22.08,43387.56779307468,11.0849,11.0899,11.0849,11.0899,43387.5678
2007-04-25 13:25:00,22.08,22.08,22.08,22.08,25031.28911138924,11.0899,11.0899,11.0899,11.0899,25031.2891
2007-04-25 13:30:00,22.08,22.12,22.08,22.11,62021.97190933112,11.0899,11.11,11.0899,11.105,62021.9719
2007-04-25 13:35:00,22.11,22.12,22.11,22.11,25865.66541510221,11.105,11.11,11.105,11.105,25865.6654
2007-04-25 13:40:00,22.11,22.11,22.1,22.11,27812.54345709916,11.105,11.105,11.1,11.105,27812.5435
2007-04-25 13:45:00,22.11,22.15,22.11,22.15,24753.163676818247,11.105,11.1251,11.105,11.1251,24753.1637
2007-04-25 13:50:00,22.14,22.16,22.14,22.15,22250.034765679324,11.1201,11.1301,11.1201,11.1251,22250.0348
2007-04-25 13:55:00,22.16,22.17,22.16,22.16,48671.95104992352,11.1301,11.1351,11.1301,11.1301,48671.951
2007-04-25 14:00:00,22.16,22.16,22.14,22.14,40606.313447364766,11.1301,11.1301,11.1201,11.1201,40606.3134
2007-04-25 14:05:00,22.15,22.17,22.15,22.17,27812.54345709916,11.1251,11.1351,11.1251,11.1351,27812.5435
2007-04-25 14:10:00,22.18,22.19,22.18,22.18,31984.424975664027,11.1402,11.1452,11.1402,11.1402,31984.425
2007-04-25 14:15:00,22.18,22.18,22.17,22.17,11125.017382839662,11.1402,11.1402,11.1351,11.1351,11125.0174
2007-04-25 14:20:00,22.17,22.2,22.17,22.2,21971.90933110833,11.1351,11.1502,11.1351,11.1502,21971.9093
2007-04-25 14:25:00,22.2,22.2,22.19,22.19,38103.18453622584,11.1502,11.1502,11.1452,11.1452,38103.1845
2007-04-25 14:30:00,22.19,22.2,22.19,22.2,18634.40411625643,11.1452,11.1502,11.1452,11.1502,18634.4041
2007-04-25 14:35:00,22.2,22.23,22.2,22.21,96787.65123070506,11.1502,11.1653,11.1502,11.1552,96787.6512
2007-04-25 14:40:00,22.21,22.21,22.19,22.21,22806.285634821303,11.1552,11.1552,11.1452,11.1552,22806.2856
2007-04-25 14:45:00,22.21,22.21,22.19,22.21,21137.53302739536,11.1552,11.1552,11.1452,11.1552,21137.533
2007-04-25 14:50:00,22.2,22.22,22.18,22.2,43387.56779307468,11.1502,11.1603,11.1402,11.1502,43387.5678
2007-04-25 14:55:00,22.2,22.21,22.2,22.21,23640.66193853428,11.1502,11.1552,11.1502,11.1552,23640.6619
2007-04-25 15:00:00,22.21,22.25,22.21,22.25,33096.92671394799,11.1552,11.1753,11.1552,11.1753,33096.9267
2007-04-25 15:05:00,22.26,22.26,22.25,22.25,30871.923237380062,11.1803,11.1803,11.1753,11.1753,30871.9232
2007-04-25 15:10:00,22.25,22.26,22.24,22.25,25031.28911138924,11.1753,11.1803,11.1703,11.1753,25031.2891
2007-04-25 15:15:00,22.25,22.26,22.25,22.26,16965.651508830484,11.1753,11.1803,11.1753,11.1803,16965.6515
2007-04-25 15:20:00,22.26,22.26,22.25,22.26,41996.94062021972,11.1803,11.1803,11.1753,11.1803,41996.9406
2007-04-25 15:25:00,22.26,22.27,22.26,22.27,40884.43888193576,11.1803,11.1854,11.1803,11.1854,40884.4389
2007-04-25 15:30:00,22.27,22.28,22.27,22.28,53400.083437630376,11.1854,11.1904,11.1854,11.1904,53400.0834
2007-04-25 15:35:00,22.28,22.28,22.27,22.27,31428.174106522045,11.1904,11.1904,11.1854,11.1854,31428.1741
2007-04-25 15:40:00,22.27,22.27,22.27,22.27,27812.54345709916,11.1854,11.1854,11.1854,11.1854,27812.5435
2007-04-25 15:45:00,22.27,22.27,22.27,22.27,28368.79432624113,11.1854,11.1854,11.1854,11.1854,28368.7943
2007-04-25 15:50:00,22.27,22.28,22.27,22.28,156862.74509803922,11.1854,11.1904,11.1854,11.1904,156862.7451
2007-04-25 15:55:00,22.28,22.29,22.28,22.28,135725.21207064387,11.1904,11.1954,11.1904,11.1904,135725.2121
2007-04-26 09:30:00,22.39,22.77,22.33,22.75,268391.0443610068,11.2456,11.4365,11.2155,11.4264,268391.0444
2007-04-26 09:35:00,22.75,22.75,22.59,22.61,114587.67904324851,11.4264,11.4264,11.3461,11.3561,114587.679
2007-04-26 09:40:00,22.61,22.68,22.61,22.68,58684.46669447921,11.3561,11.3913,11.3561,11.3913,58684.4667
2007-04-26 09:45:00,22.69,22.73,22.62,22.66,96231.40036156308,11.3963,11.4164,11.3612,11.3812,96231.4004
2007-04-26 09:50:00,22.66,22.66,22.6,22.61,57015.71408705327,11.3812,11.3812,11.3511,11.3561,57015.7141
2007-04-26 09:55:00,22.6,22.61,22.59,22.6,75093.86733416772,11.3511,11.3561,11.3461,11.3511,75093.8673
2007-04-26 10:00:00,22.6,22.6,22.49,22.51,90668.89167014325,11.3511,11.3511,11.2959,11.3059,90668.8917
2007-04-26 10:05:00,22.51,22.56,22.5,22.55,67306.35516617996,11.3059,11.331,11.3009,11.326,67306.3552
2007-04-26 10:10:00,22.55,22.6,22.5,22.6,150465.86010290642,11.326,11.3511,11.3009,11.3511,150465.8601
2007-04-26 10:15:00,22.58,22.6,22.53,22.54,38381.30997079684,11.3411,11.3511,11.316,11.321,38381.31
2007-04-26 10:20:00,22.54,22.54,22.5,22.53,56459.46321791128,11.321,11.321,11.3009,11.316,56459.4632
2007-04-26 10:25:00,22.54,22.56,22.53,22.55,82047.0031984425,11.321,11.331,11.316,11.326,82047.0032
2007-04-26 10:30:00,22.54,22.56,22.53,22.53,23362.53650396329,11.321,11.331,11.316,11.316,23362.5365
2007-04-26 10:35:00,22.53,22.55,22.51,22.52,35043.80475594493,11.316,11.326,11.3059,11.3109,35043.8048
2007-04-26 10:40:00,22.5,22.57,22.5,22.57,248922.26394103744,11.3009,11.336,11.3009,11.336,248922.2639
2007-04-26 10:45:00,22.57,22.58,22.55,22.56,50340.70365734947,11.336,11.3411,11.326,11.331,50340.7037
2007-04-26 10:50:00,22.55,22.56,22.5,22.5,47281.32387706856,11.326,11.331,11.3009,11.3009,47281.3239
2007-04-26 10:55:00,22.5,22.55,22.5,22.55,63412.59908218607,11.3009,11.326,11.3009,11.326,63412.5991
2007-04-26 11:00:00,22.55,22.55,22.52,22.53,53121.958003059386,11.326,11.326,11.3109,11.316,53121.958
2007-04-26 11:05:00,22.53,22.59,22.53,22.57,78709.49798359061,11.316,11.3461,11.316,11.336,78709.498
2007-04-26 11:10:00,22.57,22.6,22.57,22.59,39493.8117090808,11.336,11.3511,11.336,11.3461,39493.8117
2007-04-26 11:15:00,22.58,22.6,22.58,22.6,35878.18105965791,11.3411,11.3511,11.3411,11.3511,35878.1811
2007-04-26 11:20:00,22.59,22.59,22.55,22.56,53678.208872201365,11.3461,11.3461,11.326,11.331,53678.2089
2007-04-26 11:25:00,22.56,22.56,22.54,22.55,44221.94409678766,11.331,11.331,11.321,11.326,44221.9441
2007-04-26 11:30:00,22.55,22.56,22.51,22.54,102072.0344875539,11.326,11.331,11.3059,11.321,102072.0345
2007-04-26 11:35:00,22.54,22.56,22.53,22.56,63690.724516757065,11.321,11.331,11.316,11.331,63690.7245
2007-04-26 11:40:00,22.55,22.55,22.54,22.54,30871.923237380062,11.326,11.326,11.321,11.321,30871.9232
2007-04-26 11:45:00,22.53,22.59,22.53,22.55,441663.1900987346,11.316,11.3461,11.316,11.326,441663.1901
2007-04-26 11:50:00,22.55,22.57,22.55,22.56,41996.94062021972,11.326,11.336,11.326,11.331,41996.9406
2007-04-26 11:55:00,22.56,22.57,22.53,22.54,141287.7207620637,11.331,11.336,11.316,11.321,141287.7208
2007-04-26 12:00:00,22.54,22.56,22.54,22.54,27812.54345709916,11.321,11.331,11.321,11.321,27812.5435
2007-04-26 12:05:00,22.53,22.53,22.52,22.53,23362.53650396329,11.316,11.316,11.3109,11.316,23362.5365
2007-04-26 12:10:00,22.53,22.53,22.52,22.52,32262.550410235017,11.316,11.316,11.3109,11.3109,32262.5504
2007-04-26 12:15:00,22.52,22.52,22.49,22.5,29481.296064525104,11.3109,11.3109,11.2959,11.3009,29481.2961
2007-04-26 12:20:00,22.5,22.52,22.5,22.52,31150.04867195105,11.3009,11.3109,11.3009,11.3109,31150.0487
2007-04-26 12:25:00,22.52,22.55,22.51,22.55,80934.50146015854,11.3109,11.326,11.3059,11.326,80934.5015
2007-04-26 12:30:00,22.55,22.57,22.55,22.57,23640.66193853428,11.326,11.336,11.326,11.336,23640.6619
2007-04-26 12:35:00,22.57,22.59,22.55,22.56,25309.41454596023,11.336,11.3461,11.326,11.331,25309.4145
2007-04-26 12:40:00,22.55,22.55,22.53,22.54,37268.80823251286,11.326,11.326,11.316,11.321,37268.8082
2007-04-26 12:45:00,22.54,22.55,22.53,22.55,20581.28215825337,11.321,11.326,11.316,11.326,20581.2822
2007-04-26 12:50:00,22.54,22.55,22.53,22.54,24196.912807676264,11.321,11.326,11.316,11.321,24196.9128
2007-04-26 12:55:00,22.53,22.55,22.53,22.54,27534.418022528163,11.316,11.326,11.316,11.321,27534.418
2007-04-26 13:00:00,22.54,22.56,22.54,22.56,27256.29258795717,11.321,11.331,11.321,11.331,27256.2926
2007-04-26 13:05:00,22.56,22.56,22.54,22.54,30871.923237380062,11.331,11.331,11.321,11.321,30871.9232
2007-04-26 13:10:00,22.55,22.56,22.54,22.55,26978.16715338618,11.326,11.331,11.321,11.326,26978.1672
2007-04-26 13:15:00,22.55,22.58,22.55,22.57,38103.18453622584,11.326,11.3411,11.326,11.336,38103.1845
2007-04-26 13:20:00,22.57,22.57,22.53,22.53,102072.0344875539,11.336,11.336,11.316,11.316,102072.0345
2007-04-26 13:25:00,22.53,22.55,22.53,22.54,132109.581421221,11.316,11.326,11.316,11.321,132109.5814
2007-04-26 13:30:00,22.54,22.54,22.53,22.53,62021.97190933112,11.321,11.321,11.316,11.316,62021.9719
2007-04-26 13:35:00,22.53,22.54,22.51,22.53,84828.25754415242,11.316,11.321,11.3059,11.316,84828.2575
2007-04-26 13:40:00,22.52,22.52,22.49,22.49,41440.68975107774,11.3109,11.3109,11.2959,11.2959,41440.6898
2007-04-26 13:45:00,22.48,22.51,22.47,22.47,73425.11472674177,11.2908,11.3059,11.2858,11.2858,73425.1147
2007-04-26 13:50:00,22.47,22.48,22.47,22.47,29481.296064525104,11.2858,11.2908,11.2858,11.2858,29481.2961
2007-04-26 13:55:00,22.47,22.48,22.45,22.47,19190.65498539841,11.2858,11.2908,11.2758,11.2858,19190.655
2007-04-26 14:00:00,22.47,22.48,22.47,22.47,23084.4110693923,11.2858,11.2908,11.2858,11.2858,23084.4111
2007-04-26 14:05:00,22.48,22.48,22.47,22.48,13350.020859407594,11.2908,11.2908,11.2858,11.2908,13350.0209
2007-04-26 14:10:00,22.48,22.48,22.45,22.46,17800.02781254346,11.2908,11.2908,11.2758,11.2808,17800.0278
2007-04-26 14:15:00,22.47,22.49,22.47,22.49,13628.146293978583,11.2858,11.2959,11.2858,11.2959,13628.1463
2007-04-26 14:20:00,22.5,22.51,22.49,22.51,12515.64455569462,11.3009,11.3059,11.2959,11.3059,12515.6446
2007-04-26 14:25:00,22.51,22.52,22.49,22.49,24753.163676818247,11.3059,11.3109,11.2959,11.2959,24753.1637
2007-04-26 14:30:00,22.49,22.5,22.48,22.49,34209.42845223196,11.2959,11.3009,11.2908,11.2959,34209.4285
2007-04-26 14:35:00,22.49,22.49,22.47,22.49,20025.03128911139,11.2959,11.2959,11.2858,11.2959,20025.0313
2007-04-26 14:40:00,22.49,22.52,22.49,22.52,16965.651508830484,11.2959,11.3109,11.2959,11.3109,16965.6515
2007-04-26 14:45:00,22.52,22.54,22.52,22.54,26700.041718815188,11.3109,11.321,11.3109,11.321,26700.0417
2007-04-26 14:50:00,22.54,22.54,22.54,22.54,16687.52607425949,11.321,11.321,11.321,11.321,16687.5261
2007-04-26 14:55:00,22.53,22.53,22.5,22.5,18912.529550827425,11.316,11.316,11.3009,11.3009,18912.5296
2007-04-26 15:00:00,22.5,22.52,22.5,22.52,13628.146293978583,11.3009,11.3109,11.3009,11.3109,13628.1463
2007-04-26 15:05:00,22.52,22.52,22.49,22.5,20581.28215825337,11.3109,11.3109,11.2959,11.3009,20581.2822
2007-04-26 15:10:00,22.5,22.51,22.5,22.51,12237.519121123629,11.3009,11.3059,11.3009,11.3059,12237.5191
2007-04-26 15:15:00,22.52,22.53,22.52,22.52,15296.898901404536,11.3109,11.316,11.3109,11.3109,15296.8989
2007-04-26 15:20:00,22.52,22.52,22.5,22.5,19468.780419969407,11.3109,11.3109,11.3009,11.3009,19468.7804
2007-04-26 15:25:00,22.5,22.5,22.49,22.5,33653.17758308998,11.3009,11.3009,11.2959,11.3009,33653.1776
2007-04-26 15:30:00,22.5,22.5,22.5,22.5,18356.27868168544,11.3009,11.3009,11.3009,11.3009,18356.2787
2007-04-26 15:35:00,22.5,22.52,22.5,22.51,42553.19148936171,11.3009,11.3109,11.3009,11.3059,42553.1915
2007-04-26 15:40:00,22.51,22.51,22.48,22.49,38381.30997079684,11.3059,11.3059,11.2908,11.2959,38381.31
2007-04-26 15:45:00,22.49,22.49,22.47,22.47,30593.79780280907,11.2959,11.2959,11.2858,11.2858,30593.7978
2007-04-26 15:50:00,22.47,22.48,22.44,22.45,74259.49103045474,11.2858,11.2908,11.2707,11.2758,74259.491
2007-04-26 15:55:00,22.45,22.45,22.44,22.45,102628.28535669588,11.2758,11.2758,11.2707,11.2758,102628.2854
2007-04-27 09:30:00,22.41,22.47,22.38,22.4,51453.20539563344,11.2557,11.2858,11.2406,11.2507,51453.2054
2007-04-27 09:35:00,22.4,22.49,22.4,22.44,31706.299541093034,11.2507,11.2959,11.2507,11.2707,31706.2995
2007-04-27 09:40:00,22.43,22.46,22.42,22.45,69531.35864274789,11.2657,11.2808,11.2607,11.2758,69531.3586
2007-04-27 09:45:00,22.45,22.45,22.34,22.35,81212.62689472953,11.2758,11.2758,11.2205,11.2255,81212.6269
2007-04-27 09:50:00,22.35,22.41,22.35,22.38,43665.69322764567,11.2255,11.2557,11.2255,11.2406,43665.6932
2007-04-27 09:55:00,22.39,22.39,22.36,22.36,26421.916284244195,11.2456,11.2456,11.2306,11.2306,26421.9163
2007-04-27 10:00:00,22.36,22.46,22.36,22.45,28368.79432624113,11.2306,11.2808,11.2306,11.2758,28368.7943
2007-04-27 10:05:00,22.45,22.46,22.42,22.42,39771.93714365179,11.2758,11.2808,11.2607,11.2607,39771.9371
2007-04-27 10:10:00,22.42,22.48,22.42,22.46,68696.9823390349,11.2607,11.2908,11.2607,11.2808,68696.9823
2007-04-27 10:15:00,22.46,22.53,22.46,22.5,92059.5188429982,11.2808,11.316,11.2808,11.3009,92059.5188
2007-04-27 10:20:00,22.5,22.52,22.48,22.49,24196.912807676264,11.3009,11.3109,11.2908,11.2959,24196.9128
2007-04-27 10:25:00,22.49,22.5,22.47,22.5,18356.27868168544,11.2959,11.3009,11.2858,11.3009,18356.2787
2007-04-27 10:30:00,22.5,22.51,22.45,22.46,24196.912807676264,11.3009,11.3059,11.2758,11.2808,24196.9128
2007-04-27 10:35:00,22.45,22.46,22.42,22.46,36990.682797941874,11.2758,11.2808,11.2607,11.2808,36990.6828
2007-04-27 10:40:00,22.46,22.47,22.43,22.44,28925.04519538312,11.2808,11.2858,11.2657,11.2707,28925.0452
2007-04-27 10:45:00,22.44,22.44,22.4,22.43,17243.776943401477,11.2707,11.2707,11.2507,11.2657,17243.7769
2007-04-27 10:50:00,22.43,22.47,22.43,22.47,10012.515644555697,11.2657,11.2858,11.2657,11.2858,10012.5156
2007-04-27 10:55:00,22.47,22.48,22.46,22.46,13906.271728549576,11.2858,11.2908,11.2808,11.2808,13906.2717
2007-04-27 11:00:00,22.47,22.48,22.45,22.48,25309.41454596023,11.2858,11.2908,11.2758,11.2908,25309.4145
2007-04-27 11:05:00,22.48,22.5,22.46,22.5,23362.53650396329,11.2908,11.3009,11.2808,11.3009,23362.5365
2007-04-27 11:10:00,22.49,22.51,22.48,22.51,16131.275205117508,11.2959,11.3059,11.2908,11.3059,16131.2752
2007-04-27 11:15:00,22.5,22.53,22.5,22.53,25865.66541510221,11.3009,11.316,11.3009,11.316,25865.6654
2007-04-27 11:20:00,22.53,22.55,22.53,22.54,15296.898901404536,11.316,11.326,11.316,11.321,15296.8989
2007-04-27 11:25:00,22.54,22.55,22.54,22.55,21693.78389653734,11.321,11.326,11.321,11.326,21693.7839
2007-04-27 11:30:00,22.55,22.55,22.54,22.54,20303.156723682383,11.326,11.326,11.321,11.321,20303.1567
2007-04-27 11:35:00,22.52,22.52,22.5,22.52,25587.539980531223,11.3109,11.3109,11.3009,11.3109,25587.54
2007-04-27 11:40:00,22.53,22.53,22.5,22.5,38659.43540536783,11.316,11.316,11.3009,11.3009,38659.4354
2007-04-27 11:45:00,22.49,22.5,22.49,22.5,23918.78737310527,11.2959,11.3009,11.2959,11.3009,23918.7874
2007-04-27 11:50:00,22.51,22.52,22.5,22.52,13071.895424836604,11.3059,11.3109,11.3009,11.3109,13071.8954
2007-04-27 11:55:00,22.52,22.56,22.52,22.56,16687.52607425949,11.3109,11.331,11.3109,11.331,16687.5261
2007-04-27 12:00:00,22.57,22.6,22.56,22.6,33653.17758308998,11.336,11.3511,11.331,11.3511,33653.1776
2007-04-27 12:05:00,22.6,22.61,22.59,22.61,35043.80475594493,11.3511,11.3561,11.3461,11.3561,35043.8048
2007-04-27 12:10:00,22.61,22.63,22.6,22.63,25031.28911138924,11.3561,11.3662,11.3511,11.3662,25031.2891
2007-04-27 12:15:00,22.63,22.63,22.61,22.62,17800.02781254346,11.3662,11.3662,11.3561,11.3612,17800.0278
2007-04-27 12:20:00,22.61,22.62,22.6,22.6,33653.17758308998,11.3561,11.3612,11.3511,11.3511,33653.1776
2007-04-27 12:25:00,22.61,22.62,22.61,22.61,9456.264775413712,11.3561,11.3612,11.3561,11.3561,9456.2648
2007-04-27 12:30:00,22.62,22.62,22.6,22.6,31150.04867195105,11.3612,11.3612,11.3511,11.3511,31150.0487
2007-04-27 12:35:00,22.6,22.6,22.59,22.59,14184.397163120568,11.3511,11.3511,11.3461,11.3461,14184.3972
2007-04-27 12:40:00,22.6,22.64,22.59,22.63,33653.17758308998,11.3511,11.3712,11.3461,11.3662,33653.1776
2007-04-27 12:45:00,22.63,22.64,22.63,22.64,10290.641079126686,11.3662,11.3712,11.3662,11.3712,10290.6411
2007-04-27 12:50:00,22.64,22.64,22.63,22.63,49784.45278820748,11.3712,11.3712,11.3662,11.3662,49784.4528
2007-04-27 12:55:00,22.63,22.64,22.61,22.62,23084.4110693923,11.3662,11.3712,11.3561,11.3612,23084.4111
2007-04-27 13:00:00,22.62,22.64,22.6,22.64,34487.553886802954,11.3612,11.3712,11.3511,11.3712,34487.5539
2007-04-27 13:05:00,22.65,22.65,22.62,22.62,26700.041718815188,11.3762,11.3762,11.3612,11.3612,26700.0417
2007-04-27 13:10:00,22.62,22.63,22.62,22.63,8900.01390627173,11.3612,11.3662,11.3612,11.3662,8900.0139
2007-04-27 13:15:00,22.63,22.64,22.63,22.64,18078.15324711445,11.3662,11.3712,11.3662,11.3712,18078.1532
2007-04-27 13:20:00,22.64,22.65,22.64,22.65,25865.66541510221,11.3712,11.3762,11.3712,11.3762,25865.6654
2007-04-27 13:25:00,22.65,22.65,22.64,22.64,27534.418022528163,11.3762,11.3762,11.3712,11.3712,27534.418
2007-04-27 13:30:00,22.65,22.69,22.64,22.69,71756.36211931582,11.3762,11.3963,11.3712,11.3963,71756.3621
2007-04-27 13:35:00,22.68,22.71,22.68,22.68,48393.82561535253,11.3913,11.4064,11.3913,11.3913,48393.8256
2007-04-27 13:40:00,22.69,22.73,22.68,22.72,44778.19496592964,11.3963,11.4164,11.3913,11.4114,44778.195
2007-04-27 13:45:00,22.72,22.73,22.71,22.71,43665.69322764567,11.4114,11.4164,11.4064,11.4064,43665.6932
2007-04-27 13:50:00,22.71,22.71,22.7,22.71,12793.769990265611,11.4064,11.4064,11.4013,11.4064,12793.77
2007-04-27 13:55:00,22.71,22.71,22.67,22.67,42275.06605479072,11.4064,11.4064,11.3863,11.3863,42275.0661
2007-04-27 14:00:00,22.68,22.68,22.65,22.65,41718.81518564873,11.3913,11.3913,11.3762,11.3762,41718.8152
2007-04-27 14:05:00,22.64,22.66,22.63,22.66,38103.18453622584,11.3712,11.3812,11.3662,11.3812,38103.1845
2007-04-27 14:10:00,22.66,22.67,22.66,22.66,28090.668891670142,11.3812,11.3863,11.3812,11.3812,28090.6689
2007-04-27 14:15:00,22.66,22.69,22.65,22.69,42831.316923932696,11.3812,11.3963,11.3762,11.3963,42831.3169
2007-04-27 14:20:00,22.68,22.72,22.68,22.71,37546.93366708386,11.3913,11.4114,11.3913,11.4064,37546.9337
2007-04-27 14:25:00,22.71,22.72,22.71,22.71,23084.4110693923,11.4064,11.4114,11.4064,11.4064,23084.4111
2007-04-27 14:30:00,22.71,22.72,22.7,22.71,16409.4006396885,11.4064,11.4114,11.4013,11.4064,16409.4006
2007-04-27 14:35:00,22.71,22.72,22.7,22.7,24753.163676818247,11.4064,11.4114,11.4013,11.4013,24753.1637
2007-04-27 14:40:00,22.7,22.72,22.7,22.71,44500.06953135865,11.4013,11.4114,11.4013,11.4064,44500.0695
2007-04-27 14:45:00,22.71,22.73,22.71,22.73,21971.90933110833,11.4064,11.4164,11.4064,11.4164,21971.9093
2007-04-27 14:50:00,22.73,22.73,22.72,22.72,32262.550410235017,11.4164,11.4164,11.4114,11.4114,32262.5504
2007-04-27 14:55:00,22.72,22.74,22.72,22.73,23362.53650396329,11.4114,11.4214,11.4114,11.4164,23362.5365
2007-04-27 15:00:00,22.73,22.73,22.71,22.71,23362.53650396329,11.4164,11.4164,11.4064,11.4064,23362.5365
2007-04-27 15:05:00,22.72,22.72,22.68,22.68,36712.557363370885,11.4114,11.4114,11.3913,11.3913,36712.5574
2007-04-27 15:10:00,22.68,22.71,22.68,22.71,43109.442358503686,11.3913,11.4064,11.3913,11.4064,43109.4424
2007-04-27 15:15:00,22.71,22.71,22.7,22.71,17521.902377972467,11.4064,11.4064,11.4013,11.4064,17521.9024
2007-04-27 15:20:00,22.71,22.71,22.69,22.7,33653.17758308998,11.4064,11.4064,11.3963,11.4013,33653.1776
2007-04-27 15:25:00,22.7,22.7,22.68,22.68,33653.17758308998,11.4013,11.4013,11.3913,11.3913,33653.1776
2007-04-27 15:30:00,22.68,22.68,22.68,22.68,16131.275205117508,11.3913,11.3913,11.3913,11.3913,16131.2752
2007-04-27 15:35:00,22.68,22.68,22.67,22.67,45056.32040050063,11.3913,11.3913,11.3863,11.3863,45056.3204
2007-04-27 15:40:00,22.67,22.67,22.61,22.61,57850.09039076624,11.3863,11.3863,11.3561,11.3561,57850.0904
2007-04-27 15:45:00,22.61,22.63,22.6,22.63,68418.85690446392,11.3561,11.3662,11.3511,11.3662,68418.8569
2007-04-27 15:50:00,22.62,22.63,22.6,22.61,53956.33430677236,11.3612,11.3662,11.3511,11.3561,53956.3343
2007-04-27 15:55:00,22.61,22.61,22.58,22.59,99847.03101098596,11.3561,11.3561,11.3411,11.3461,99847.031
2007-04-30 09:30:00,22.53,22.55,22.53,22.54,59240.7175636212,11.316,11.326,11.316,11.321,59240.7176
2007-04-30 09:35:00,22.53,22.57,22.45,22.53,72868.86385759979,11.316,11.336,11.2758,11.316,72868.8639
2007-04-30 09:40:00,22.52,22.53,22.45,22.46,67862.60603532194,11.3109,11.316,11.2758,11.2808,67862.606
2007-04-30 09:45:00,22.46,22.46,22.43,22.43,48950.07648449451,11.2808,11.2808,11.2657,11.2657,48950.0765
2007-04-30 09:50:00,22.43,22.46,22.42,22.43,41718.81518564873,11.2657,11.2808,11.2607,11.2657,41718.8152
2007-04-30 09:55:00,22.43,22.49,22.42,22.47,33931.30301766097,11.2657,11.2959,11.2607,11.2858,33931.303
2007-04-30 10:00:00,22.47,22.47,22.43,22.44,23362.53650396329,11.2858,11.2858,11.2657,11.2707,23362.5365
2007-04-30 10:05:00,22.44,22.44,22.39,22.39,23640.66193853428,11.2707,11.2707,11.2456,11.2456,23640.6619
2007-04-30 10:10:00,22.4,22.4,22.37,22.39,26143.790849673205,11.2507,11.2507,11.2356,11.2456,26143.7908
2007-04-30 10:15:00,22.39,22.44,22.39,22.44,30593.79780280907,11.2456,11.2707,11.2456,11.2707,30593.7978
2007-04-30 10:20:00,22.44,22.45,22.44,22.45,18634.40411625643,11.2707,11.2758,11.2707,11.2758,18634.4041
2007-04-30 10:25:00,22.45,22.45,22.44,22.44,23640.66193853428,11.2758,11.2758,11.2707,11.2707,23640.6619
2007-04-30 10:30:00,22.44,22.5,22.43,22.5,70921.98581560285,11.2707,11.3009,11.2657,11.3009,70921.9858
2007-04-30 10:35:00,22.5,22.56,22.5,22.56,31706.299541093034,11.3009,11.331,11.3009,11.331,31706.2995
2007-04-30 10:40:00,22.56,22.56,22.54,22.55,36156.3064942289,11.331,11.331,11.321,11.326,36156.3065
2007-04-30 10:45:00,22.55,22.56,22.52,22.55,43665.69322764567,11.326,11.331,11.3109,11.326,43665.6932
2007-04-30 10:50:00,22.54,22.57,22.53,22.57,40050.06257822278,11.321,11.336,11.316,11.336,40050.0626
2007-04-30 10:55:00,22.56,22.57,22.54,22.56,44500.06953135865,11.331,11.336,11.321,11.331,44500.0695
2007-04-30 11:00:00,22.55,22.56,22.49,22.49,26978.16715338618,11.326,11.331,11.2959,11.2959,26978.1672
2007-04-30 11:05:00,22.49,22.5,22.49,22.49,16965.651508830484,11.2959,11.3009,11.2959,11.2959,16965.6515
2007-04-30 11:10:00,22.49,22.49,22.47,22.48,49228.20191906551,11.2959,11.2959,11.2858,11.2908,49228.2019
2007-04-30 11:15:00,22.48,22.53,22.48,22.53,18634.40411625643,11.2908,11.316,11.2908,11.316,18634.4041
2007-04-30 11:20:00,22.53,22.53,22.5,22.51,17800.02781254346,11.316,11.316,11.3009,11.3059,17800.0278
2007-04-30 11:25:00,22.51,22.51,22.5,22.5,6953.135864274788,11.3059,11.3059,11.3009,11.3009,6953.1359
2007-04-30 11:30:00,22.5,22.51,22.5,22.5,11125.017382839662,11.3009,11.3059,11.3009,11.3009,11125.0174
2007-04-30 11:35:00,22.5,22.5,22.48,22.49,36434.431928799895,11.3009,11.3009,11.2908,11.2959,36434.4319
2007-04-30 11:40:00,22.49,22.5,22.48,22.49,87609.51188986233,11.2959,11.3009,11.2908,11.2959,87609.5119
2007-04-30 11:45:00,22.49,22.49,22.49,22.49,25309.41454596023,11.2959,11.2959,11.2959,11.2959,25309.4145
2007-04-30 11:50:00,22.49,22.52,22.49,22.51,35878.18105965791,11.2959,11.3109,11.2959,11.3059,35878.1811
2007-04-30 11:55:00,22.51,22.51,22.51,22.51,11959.393686552636,11.3059,11.3059,11.3059,11.3059,11959.3937
2007-04-30 12:00:00,22.51,22.51,22.47,22.49,204422.1944096788,11.3059,11.3059,11.2858,11.2959,204422.1944
2007-04-30 12:05:00,22.49,22.5,22.48,22.49,25865.66541510221,11.2959,11.3009,11.2908,11.2959,25865.6654
2007-04-30 12:10:00,22.49,22.49,22.46,22.47,18356.27868168544,11.2959,11.2959,11.2808,11.2858,18356.2787
2007-04-30 12:15:00,22.47,22.47,22.46,22.47,13071.895424836604,11.2858,11.2858,11.2808,11.2858,13071.8954
2007-04-30 12:20:00,22.47,22.48,22.45,22.46,30315.67236823808,11.2858,11.2908,11.2758,11.2808,30315.6724
2007-04-30 12:25:00,22.46,22.47,22.46,22.47,25031.28911138924,11.2808,11.2858,11.2808,11.2858,25031.2891
2007-04-30 12:30:00,22.47,22.51,22.46,22.51,78987.6234181616,11.2858,11.3059,11.2808,11.3059,78987.6234
2007-04-30 12:35:00,22.51,22.52,22.5,22.52,30593.79780280907,11.3059,11.3109,11.3009,11.3109,30593.7978
2007-04-30 12:40:00,22.52,22.52,22.51,22.52,19746.9058545404,11.3109,11.3109,11.3059,11.3109,19746.9059
2007-04-30 12:45:00,22.52,22.53,22.52,22.53,26143.790849673205,11.3109,11.316,11.3109,11.316,26143.7908
2007-04-30 12:50:00,22.52,22.52,22.48,22.48,33931.30301766097,11.3109,11.3109,11.2908,11.2908,33931.303
2007-04-30 12:55:00,22.48,22.48,22.47,22.48,13350.020859407594,11.2908,11.2908,11.2858,11.2908,13350.0209
2007-04-30 13:00:00,22.48,22.49,22.47,22.49,48950.07648449451,11.2908,11.2959,11.2858,11.2959,48950.0765
2007-04-30 13:05:00,22.49,22.51,22.49,22.5,22250.034765679324,11.2959,11.3059,11.2959,11.3009,22250.0348
2007-04-30 13:10:00,22.51,22.51,22.48,22.48,9178.13934084272,11.3059,11.3059,11.2908,11.2908,9178.1393
2007-04-30 13:15:00,22.48,22.48,22.48,22.48,6953.135864274788,11.2908,11.2908,11.2908,11.2908,6953.1359
2007-04-30 13:20:00,22.48,22.48,22.47,22.48,8900.01390627173,11.2908,11.2908,11.2858,11.2908,8900.0139
2007-04-30 13:25:00,22.47,22.48,22.46,22.47,30871.923237380062,11.2858,11.2908,11.2808,11.2858,30871.9232
2007-04-30 13:30:00,22.47,22.48,22.47,22.48,12237.519121123629,11.2858,11.2908,11.2858,11.2908,12237.5191
2007-04-30 13:35:00,22.48,22.48,22.47,22.48,8343.763037129745,11.2908,11.2908,11.2858,11.2908,8343.763
2007-04-30 13:40:00,22.48,22.48,22.47,22.47,9178.13934084272,11.2908,11.2908,11.2858,11.2858,9178.1393
2007-04-30 13:45:00,22.47,22.49,22.47,22.49,20859.40759282437,11.2858,11.2959,11.2858,11.2959,20859.4076
2007-04-30 13:50:00,22.49,22.49,22.47,22.47,18634.40411625643,11.2959,11.2959,11.2858,11.2858,18634.4041
2007-04-30 13:55:00,22.47,22.48,22.46,22.46,35321.93019051592,11.2858,11.2908,11.2808,11.2808,35321.9302
2007-04-30 14:00:00,22.46,22.47,22.44,22.44,55625.08691419831,11.2808,11.2858,11.2707,11.2707,55625.0869
2007-04-30 14:05:00,22.44,22.48,22.44,22.47,44778.19496592964,11.2707,11.2908,11.2707,11.2858,44778.195
2007-04-30 14:10:00,22.46,22.48,22.45,22.48,50340.70365734947,11.2808,11.2908,11.2758,11.2908,50340.7037
2007-04-30 14:15:00,22.48,22.48,22.46,22.47,46446.94757335559,11.2908,11.2908,11.2808,11.2858,46446.9476
2007-04-30 14:20:00,22.47,22.47,22.45,22.45,34209.42845223196,11.2858,11.2858,11.2758,11.2758,34209.4285
2007-04-30 14:25:00,22.45,22.45,22.44,22.45,39771.93714365179,11.2758,11.2758,11.2707,11.2758,39771.9371
2007-04-30 14:30:00,22.46,22.46,22.45,22.45,27534.418022528163,11.2808,11.2808,11.2758,11.2758,27534.418
2007-04-30 14:35:00,22.46,22.47,22.42,22.42,47837.57474621054,11.2808,11.2858,11.2607,11.2607,47837.5747
2007-04-30 14:40:00,22.41,22.41,22.38,22.39,16965.651508830484,11.2557,11.2557,11.2406,11.2456,16965.6515
2007-04-30 14:45:00,22.39,22.4,22.37,22.37,32540.67584480601,11.2456,11.2507,11.2356,11.2356,32540.6758
2007-04-30 14:50:00,22.36,22.41,22.34,22.4,66471.97886246697,11.2306,11.2557,11.2205,11.2507,66471.9789
2007-04-30 14:55:00,22.4,22.4,22.37,22.4,15296.898901404536,11.2507,11.2507,11.2356,11.2507,15296.8989
2007-04-30 15:00:00,22.4,22.45,22.38,22.38,24475.03824224725,11.2507,11.2758,11.2406,11.2406,24475.0382
2007-04-30 15:05:00,22.38,22.41,22.35,22.4,26143.790849673205,11.2406,11.2557,11.2255,11.2507,26143.7908
2007-04-30 15:10:00,22.39,22.4,22.39,22.39,38937.560839938815,11.2456,11.2507,11.2456,11.2456,38937.5608
2007-04-30 15:15:00,22.39,22.42,22.39,22.4,95675.14949242109,11.2456,11.2607,11.2456,11.2507,95675.1495
2007-04-30 15:20:00,22.4,22.41,22.4,22.41,146293.97858434156,11.2507,11.2557,11.2507,11.2557,146293.9786
2007-04-30 15:25:00,22.41,22.41,22.39,22.4,52565.7071339174,11.2557,11.2557,11.2456,11.2507,52565.7071
2007-04-30 15:30:00,22.4,22.4,22.35,22.36,53678.208872201365,11.2507,11.2507,11.2255,11.2306,53678.2089
2007-04-30 15:35:00,22.36,22.4,22.31,22.32,94562.64775413711,11.2306,11.2507,11.2055,11.2105,94562.6478
2007-04-30 15:40:00,22.32,22.32,22.24,22.32,109581.42122097066,11.2105,11.2105,11.1703,11.2105,109581.4212
2007-04-30 15:45:00,22.31,22.33,22.27,22.28,75650.1182033097,11.2055,11.2155,11.1854,11.1904,75650.1182
2007-04-30 15:50:00,22.27,22.31,22.25,22.31,120150.18773466836,11.1854,11.2055,11.1753,11.2055,120150.1877
2007-04-30 15:55:00,22.3,22.31,22.07,22.22,281462.9397858434,11.2004,11.2055,11.0849,11.1603,281462.9398
2007-05-01 09:30:00,22.11,22.47,22.11,22.4,75093.86733416772,11.105,11.2858,11.105,11.2507,75093.8673
2007-05-01 09:35:00,22.4,22.4,22.29,22.31,21971.90933110833,11.2507,11.2507,11.1954,11.2055,21971.9093
2007-05-01 09:40:00,22.31,22.34,22.18,22.18,61743.846474760125,11.2055,11.2205,11.1402,11.1402,61743.8465
2007-05-01 09:45:00,22.22,22.28,22.2,22.21,79265.74885273259,11.1603,11.1904,11.1502,11.1552,79265.7489
2007-05-01 09:50:00,22.19,22.27,22.19,22.26,73425.11472674177,11.1452,11.1854,11.1452,11.1803,73425.1147
2007-05-01 09:55:00,22.27,22.29,22.22,22.27,34765.679321373944,11.1854,11.1954,11.1603,11.1854,34765.6793
2007-05-01 10:00:00,22.28,22.35,22.21,22.23,110137.67209011264,11.1904,11.2255,11.1552,11.1653,110137.6721
2007-05-01 10:05:00,22.23,22.28,22.22,22.26,69809.48407731888,11.1653,11.1904,11.1603,11.1803,69809.4841
2007-05-01 10:10:00,22.3,22.34,22.26,22.3,60631.34473647615,11.2004,11.2205,11.1803,11.2004,60631.3447
2007-05-01 10:15:00,22.3,22.37,22.27,22.29,77040.74537616466,11.2004,11.2356,11.1854,11.1954,77040.7454
2007-05-01 10:20:00,22.29,22.33,22.29,22.29,18912.529550827425,11.1954,11.2155,11.1954,11.1954,18912.5296
2007-05-01 10:25:00,22.29,22.36,22.26,22.34,25865.66541510221,11.1954,11.2306,11.1803,11.2205,25865.6654
2007-05-01 10:30:00,22.34,22.35,22.33,22.35,17521.902377972467,11.2205,11.2255,11.2155,11.2255,17521.9024
2007-05-01 10:35:00,22.35,22.35,22.29,22.3,75093.86733416772,11.2255,11.2255,11.1954,11.2004,75093.8673
2007-05-01 10:40:00,22.29,22.29,22.23,22.23,63968.849951328055,11.1954,11.1954,11.1653,11.1653,63968.85
2007-05-01 10:45:00,22.23,22.25,22.23,22.23,37268.80823251286,11.1653,11.1753,11.1653,11.1653,37268.8082
2007-05-01 10:50:00,22.23,22.24,22.22,22.22,20581.28215825337,11.1653,11.1703,11.1603,11.1603,20581.2822
2007-05-01 10:55:00,22.22,22.3,22.22,22.3,35043.80475594493,11.1603,11.2004,11.1603,11.2004,35043.8048
2007-05-01 11:00:00,22.3,22.32,22.27,22.29,35321.93019051592,11.2004,11.2105,11.1854,11.1954,35321.9302
2007-05-01 11:05:00,22.29,22.34,22.28,22.32,26421.916284244195,11.1954,11.2205,11.1904,11.2105,26421.9163
2007-05-01 11:10:00,22.32,22.34,22.3,22.31,13350.020859407594,11.2105,11.2205,11.2004,11.2055,13350.0209
2007-05-01 11:15:00,22.31,22.39,22.31,22.38,17521.902377972467,11.2055,11.2456,11.2055,11.2406,17521.9024
2007-05-01 11:20:00,22.39,22.4,22.36,22.36,33931.30301766097,11.2456,11.2507,11.2306,11.2306,33931.303
2007-05-01 11:25:00,22.36,22.38,22.36,22.38,10290.641079126686,11.2306,11.2406,11.2306,11.2406,10290.6411
2007-05-01 11:30:00,22.38,22.46,22.37,22.46,46168.8221387846,11.2406,11.2808,11.2356,11.2808,46168.8221
2007-05-01 11:35:00,22.48,22.48,22.45,22.45,43109.442358503686,11.2908,11.2908,11.2758,11.2758,43109.4424
2007-05-01 11:40:00,22.45,22.47,22.45,22.47,18078.15324711445,11.2758,11.2858,11.2758,11.2858,18078.1532
2007-05-01 11:45:00,22.47,22.47,22.41,22.41,29203.17062995411,11.2858,11.2858,11.2557,11.2557,29203.1706
2007-05-01 11:50:00,22.41,22.41,22.36,22.36,24753.163676818247,11.2557,11.2557,11.2306,11.2306,24753.1637
2007-05-01 11:55:00,22.36,22.45,22.36,22.43,27256.29258795717,11.2306,11.2758,11.2306,11.2657,27256.2926
2007-05-01 12:00:00,22.43,22.46,22.42,22.44,20859.40759282437,11.2657,11.2808,11.2607,11.2707,20859.4076
2007-05-01 12:05:00,22.45,22.47,22.43,22.43,40606.313447364766,11.2758,11.2858,11.2657,11.2657,40606.3134
2007-05-01 12:10:00,22.43,22.48,22.43,22.47,28925.04519538312,11.2657,11.2908,11.2657,11.2858,28925.0452
2007-05-01 12:15:00,22.47,22.48,22.45,22.45,9456.264775413712,11.2858,11.2908,11.2758,11.2758,9456.2648
2007-05-01 12:20:00,22.45,22.46,22.45,22.46,7509.386733416772,11.2758,11.2808,11.2758,11.2808,7509.3867
2007-05-01 12:25:00,22.46,22.48,22.43,22.43,16687.52607425949,11.2808,11.2908,11.2657,11.2657,16687.5261
2007-05-01 12:30:00,22.43,22.45,22.43,22.45,33653.17758308998,11.2657,11.2758,11.2657,11.2758,33653.1776
2007-05-01 12:35:00,22.44,22.45,22.42,22.43,14740.648032262552,11.2707,11.2758,11.2607,11.2657,14740.648
2007-05-01 12:40:00,22.43,22.45,22.43,22.44,16131.275205117508,11.2657,11.2758,11.2657,11.2707,16131.2752
2007-05-01 12:45:00,22.44,22.51,22.44,22.44,46446.94757335559,11.2707,11.3059,11.2707,11.2707,46446.9476
2007-05-01 12:50:00,22.44,22.47,22.44,22.45,14462.52259769156,11.2707,11.2858,11.2707,11.2758,14462.5226
2007-05-01 12:55:00,22.45,22.48,22.45,22.48,15575.024335975526,11.2758,11.2908,11.2758,11.2908,15575.0243
2007-05-01 13:00:00,22.48,22.48,22.43,22.46,27812.54345709916,11.2908,11.2908,11.2657,11.2808,27812.5435
2007-05-01 13:05:00,22.46,22.49,22.44,22.44,29481.296064525104,11.2808,11.2959,11.2707,11.2707,29481.2961
2007-05-01 13:10:00,22.44,22.45,22.39,22.4,18634.40411625643,11.2707,11.2758,11.2456,11.2507,18634.4041
2007-05-01 13:15:00,22.39,22.42,22.37,22.41,11681.268251981644,11.2456,11.2607,11.2356,11.2557,11681.2683
2007-05-01 13:20:00,22.41,22.41,22.39,22.39,11403.142817410651,11.2557,11.2557,11.2456,11.2456,11403.1428
2007-05-01 13:25:00,22.4,22.45,22.4,22.44,18912.529550827425,11.2507,11.2758,11.2507,11.2707,18912.5296
2007-05-01 13:30:00,22.44,22.44,22.43,22.44,15575.024335975526,11.2707,11.2707,11.2657,11.2707,15575.0243
2007-05-01 13:35:00,22.44,22.46,22.43,22.43,21971.90933110833,11.2707,11.2808,11.2657,11.2657,21971.9093
2007-05-01 13:40:00,22.44,22.52,22.43,22.51,51731.33083020442,11.2707,11.3109,11.2657,11.3059,51731.3308
2007-05-01 13:45:00,22.51,22.51,22.49,22.51,33375.05214851898,11.3059,11.3059,11.2959,11.3059,33375.0521
2007-05-01 13:50:00,22.51,22.58,22.5,22.58,76762.61994159367,11.3059,11.3411,11.3009,11.3411,76762.6199
2007-05-01 13:55:00,22.58,22.58,22.49,22.5,288972.3265192602,11.3411,11.3411,11.2959,11.3009,288972.3265
2007-05-01 14:00:00,22.5,22.52,22.45,22.5,203587.8181059658,11.3009,11.3109,11.2758,11.3009,203587.8181
2007-05-01 14:05:00,22.5,22.5,22.44,22.46,28925.04519538312,11.3009,11.3009,11.2707,11.2808,28925.0452
2007-05-01 14:10:00,22.46,22.57,22.45,22.54,72868.86385759979,11.2808,11.336,11.2758,11.321,72868.8639
2007-05-01 14:15:00,22.54,22.55,22.52,22.53,34765.679321373944,11.321,11.326,11.3109,11.316,34765.6793
2007-05-01 14:20:00,22.53,22.58,22.52,22.53,43665.69322764567,11.316,11.3411,11.3109,11.316,43665.6932
2007-05-01 14:25:00,22.53,22.6,22.5,22.6,47003.19844249757,11.316,11.3511,11.3009,11.3511,47003.1984
2007-05-01 14:30:00,22.6,22.6,22.53,22.54,44778.19496592964,11.3511,11.3511,11.316,11.321,44778.195
2007-05-01 14:35:00,22.55,22.6,22.54,22.58,45334.44583507162,11.326,11.3511,11.321,11.3411,45334.4458
2007-05-01 14:40:00,22.57,22.61,22.57,22.58,31984.424975664027,11.336,11.3561,11.336,11.3411,31984.425
2007-05-01 14:45:00,22.58,22.58,22.54,22.54,33931.30301766097,11.3411,11.3411,11.321,11.321,33931.303
2007-05-01 14:50:00,22.54,22.54,22.49,22.52,53121.958003059386,11.321,11.321,11.2959,11.3109,53121.958
2007-05-01 14:55:00,22.52,22.54,22.5,22.53,40050.06257822278,11.3109,11.321,11.3009,11.316,40050.0626
2007-05-01 15:00:00,22.53,22.59,22.53,22.57,47837.57474621054,11.316,11.3461,11.316,11.336,47837.5747
2007-05-01 15:05:00,22.57,22.59,22.54,22.59,89556.38993185927,11.336,11.3461,11.321,11.3461,89556.3899
2007-05-01 15:10:00,22.59,22.62,22.57,22.6,109025.17035182868,11.3461,11.3612,11.336,11.3511,109025.1704
2007-05-01 15:15:00,22.6,22.64,22.58,22.6,82881.37950215548,11.3511,11.3712,11.3411,11.3511,82881.3795
2007-05-01 15:20:00,22.6,22.63,22.56,22.59,113753.30273953556,11.3511,11.3662,11.331,11.3461,113753.3027
2007-05-01 15:25:00,22.59,22.68,22.59,22.63,243081.62981504665,11.3461,11.3913,11.3461,11.3662,243081.6298
2007-05-01 15:30:00,22.63,22.65,22.62,22.64,151856.48727576138,11.3662,11.3762,11.3612,11.3712,151856.4873
2007-05-01 15:35:00,22.64,22.64,22.59,22.63,125990.82186065915,11.3712,11.3712,11.3461,11.3662,125990.8219
2007-05-01 15:40:00,22.63,22.7,22.63,22.66,103184.53622583786,11.3662,11.4013,11.3662,11.3812,103184.5362
2007-05-01 15:45:00,22.67,22.69,22.64,22.68,91781.3934084272,11.3863,11.3963,11.3712,11.3913,91781.3934
2007-05-01 15:50:00,22.68,22.68,22.65,22.66,144068.9751077736,11.3913,11.3913,11.3762,11.3812,144068.9751
2007-05-01 15:55:00,22.66,22.69,22.66,22.69,222500.3476567932,11.3812,11.3963,11.3812,11.3963,222500.3477
2007-05-02 09:30:00,23.1,24.1,23.1,24.02,31150.04867195105,11.6022,12.1045,11.6022,12.0643,31150.0487
2007-05-02 09:35:00,23.95,23.95,23.71,23.73,12793.769990265611,12.0292,12.0292,11.9086,11.9187,12793.77
2007-05-02 09:40:00,23.69,24.63,23.68,24.62,1508552.3571130582,11.8986,12.3707,11.8936,12.3657,1508552.3571
2007-05-02 09:45:00,24.61,24.81,23.19,24.28,734251.1472674176,12.3607,12.4611,11.6474,12.1949,734251.1473
2007-05-02 09:50:00,24.27,24.27,24.05,24.11,441385.0646641636,12.1899,12.1899,12.0794,12.1095,441385.0647
2007-05-02 09:55:00,24.09,24.11,23.81,23.86,423028.7859824781,12.0995,12.1095,11.9588,11.984,423028.786
2007-05-02 10:00:00,23.87,23.97,23.78,23.96,316784.86997635936,11.989,12.0392,11.9438,12.0342,316784.87
2007-05-02 10:05:00,23.97,24.09,23.97,24.04,227784.73091364207,12.0392,12.0995,12.0392,12.0744,227784.7309
2007-05-02 10:10:00,24.04,24.15,24.0,24.1,233069.1141704909,12.0744,12.1296,12.0543,12.1045,233069.1142
2007-05-02 10:15:00,24.1,24.39,24.1,24.29,355444.3053817272,12.1045,12.2502,12.1045,12.1999,355444.3054
2007-05-02 10:20:00,24.29,24.31,24.13,24.16,137115.83924349883,12.1999,12.21,12.1196,12.1346,137115.8392
2007-05-02 10:25:00,24.15,24.15,24.0,24.03,171603.3931303018,12.1296,12.1296,12.0543,12.0693,171603.3931
2007-05-02 10:30:00,24.02,24.14,24.02,24.14,91225.14253928524,12.0643,12.1246,12.0643,12.1246,91225.1425
2007-05-02 10:35:00,24.14,24.14,24.07,24.12,97622.02753441804,12.1246,12.1246,12.0894,12.1145,97622.0275
2007-05-02 10:40:00,24.12,24.19,24.12,24.18,214434.71005423449,12.1145,12.1497,12.1145,12.1447,214434.7101
2007-05-02 10:45:00,24.18,24.19,24.11,24.16,134890.8357669309,12.1447,12.1497,12.1095,12.1346,134890.8358
2007-05-02 10:50:00,24.15,24.16,24.14,24.15,36712.557363370885,12.1296,12.1346,12.1246,12.1296,36712.5574
2007-05-02 10:55:00,24.15,24.2,24.14,24.2,55903.2123487693,12.1296,12.1547,12.1246,12.1547,55903.2123
2007-05-02 11:00:00,24.2,24.27,24.2,24.26,122097.06577666527,12.1547,12.1899,12.1547,12.1849,122097.0658
2007-05-02 11:05:00,24.26,24.27,24.24,24.25,152412.73814490336,12.1849,12.1899,12.1748,12.1798,152412.7381
2007-05-02 11:10:00,24.25,24.26,24.11,24.19,160756.5011820331,12.1798,12.1849,12.1095,12.1497,160756.5012
2007-05-02 11:15:00,24.19,24.27,24.19,24.26,82325.12863301349,12.1497,12.1899,12.1497,12.1849,82325.1286
2007-05-02 11:20:00,24.26,24.4,24.24,24.39,212487.8320122376,12.1849,12.2552,12.1748,12.2502,212487.832
2007-05-02 11:25:00,24.39,24.5,24.39,24.45,256709.7761090252,12.2502,12.3054,12.2502,12.2803,256709.7761
2007-05-02 11:30:00,24.45,24.54,24.44,24.52,161034.6266166041,12.2803,12.3255,12.2753,12.3155,161034.6266
2007-05-02 11:35:00,24.52,24.6,24.5,24.57,187456.5429008483,12.3155,12.3556,12.3054,12.3406,187456.5429
2007-05-02 11:40:00,24.58,24.58,24.49,24.51,150187.73466833544,12.3456,12.3456,12.3004,12.3104,150187.7347
2007-05-02 11:45:00,24.51,24.52,24.45,24.45,146293.97858434156,12.3104,12.3155,12.2803,12.2803,146293.9786
2007-05-02 11:50:00,24.45,24.48,24.41,24.45,110137.67209011264,12.2803,12.2954,12.2602,12.2803,110137.6721
2007-05-02 11:55:00,24.46,24.46,24.27,24.38,319844.2497566403,12.2853,12.2853,12.1899,12.2451,319844.2498
2007-05-02 12:00:00,24.38,24.39,24.29,24.36,93172.02058128217,12.2451,12.2502,12.1999,12.2351,93172.0206
2007-05-02 12:05:00,24.35,24.35,24.33,24.33,42275.06605479072,12.2301,12.2301,12.22,12.22,42275.0661
2007-05-02 12:10:00,24.33,24.33,24.27,24.29,129884.57794465304,12.22,12.22,12.1899,12.1999,129884.5779
2007-05-02 12:15:00,24.29,24.37,24.29,24.35,85662.63384786539,12.1999,12.2401,12.1999,12.2301,85662.6338
2007-05-02 12:20:00,24.35,24.39,24.35,24.37,68140.73146989293,12.2301,12.2502,12.2301,12.2401,68140.7315
2007-05-02 12:25:00,24.36,24.39,24.34,24.34,50062.57822277848,12.2351,12.2502,12.225,12.225,50062.5782
2007-05-02 12:30:00,24.34,24.36,24.34,24.35,48671.95104992352,12.225,12.2351,12.225,12.2301,48671.951
2007-05-02 12:35:00,24.35,24.35,24.18,24.28,142956.47336948966,12.2301,12.2301,12.1447,12.1949,142956.4734
2007-05-02 12:40:00,24.28,24.29,24.22,24.27,83993.88124043944,12.1949,12.1999,12.1648,12.1899,83993.8812
2007-05-02 12:45:00,24.28,24.28,24.18,24.21,178834.65442914757,12.1949,12.1949,12.1447,12.1598,178834.6544
2007-05-02 12:50:00,24.21,24.26,24.15,24.22,107078.29230983174,12.1598,12.1849,12.1296,12.1648,107078.2923
2007-05-02 12:55:00,24.22,24.25,24.22,24.22,41718.81518564873,12.1648,12.1798,12.1648,12.1648,41718.8152
2007-05-02 13:00:00,24.23,24.23,24.2,24.2,38659.43540536783,12.1698,12.1698,12.1547,12.1547,38659.4354
2007-05-02 13:05:00,24.2,24.2,24.18,24.19,46168.8221387846,12.1547,12.1547,12.1447,12.1497,46168.8221
2007-05-02 13:10:00,24.18,24.19,24.18,24.18,35321.93019051592,12.1447,12.1497,12.1447,12.1447,35321.9302
2007-05-02 13:15:00,24.18,24.18,24.09,24.15,114031.42817410654,12.1447,12.1447,12.0995,12.1296,114031.4282
2007-05-02 13:20:00,24.15,24.23,24.14,24.18,74815.74189959673,12.1296,12.1698,12.1246,12.1447,74815.7419
2007-05-02 13:25:00,24.18,24.2,24.17,24.17,45056.32040050063,12.1447,12.1547,12.1397,12.1397,45056.3204
2007-05-02 13:30:00,24.17,24.19,24.14,24.19,82881.37950215548,12.1397,12.1497,12.1246,12.1497,82881.3795
2007-05-02 13:35:00,24.19,24.2,24.18,24.19,38381.30997079684,12.1497,12.1547,12.1447,12.1497,38381.31
2007-05-02 13:40:00,24.19,24.19,24.17,24.18,58128.21582533723,12.1497,12.1497,12.1397,12.1447,58128.2158
2007-05-02 13:45:00,24.19,24.19,24.13,24.13,80656.37602558755,12.1497,12.1497,12.1196,12.1196,80656.376
2007-05-02 13:50:00,24.13,24.14,24.13,24.14,40884.43888193576,12.1196,12.1246,12.1196,12.1246,40884.4389
2007-05-02 13:55:00,24.13,24.14,24.12,24.12,35878.18105965791,12.1196,12.1246,12.1145,12.1145,35878.1811
2007-05-02 14:00:00,24.12,24.12,24.03,24.05,73425.11472674177,12.1145,12.1145,12.0693,12.0794,73425.1147
2007-05-02 14:05:00,24.05,24.09,24.04,24.09,54234.45974134335,12.0794,12.0995,12.0744,12.0995,54234.4597
2007-05-02 14:10:00,24.09,24.1,24.06,24.09,65637.602558754,12.0995,12.1045,12.0844,12.0995,65637.6026
2007-05-02 14:15:00,24.09,24.1,24.07,24.08,38381.30997079684,12.0995,12.1045,12.0894,12.0945,38381.31
2007-05-02 14:20:00,24.08,24.13,24.06,24.06,70087.60951188987,12.0945,12.1196,12.0844,12.0844,70087.6095
2007-05-02 14:25:00,24.05,24.08,24.05,24.05,50340.70365734947,12.0794,12.0945,12.0794,12.0794,50340.7037
2007-05-02 14:30:00,24.06,24.07,24.0,24.07,100125.15644555696,12.0844,12.0894,12.0543,12.0894,100125.1564
2007-05-02 14:35:00,24.07,24.07,24.04,24.06,65081.35168961202,12.0894,12.0894,12.0744,12.0844,65081.3517
2007-05-02 14:40:00,24.06,24.06,24.01,24.04,48671.95104992352,12.0844,12.0844,12.0593,12.0744,48671.951
2007-05-02 14:45:00,24.05,24.08,24.0,24.05,127659.57446808512,12.0794,12.0945,12.0543,12.0794,127659.5745
2007-05-02 14:50:00,24.05,24.06,24.04,24.05,81768.87776387151,12.0794,12.0844,12.0744,12.0794,81768.8778
2007-05-02 14:55:00,24.05,24.06,24.04,24.04,40606.313447364766,12.0794,12.0844,12.0744,12.0744,40606.3134
2007-05-02 15:00:00,24.04,24.05,24.03,24.03,98178.27840356002,12.0744,12.0794,12.0693,12.0693,98178.2784
2007-05-02 15:05:00,24.04,24.05,24.0,24.03,100681.40731469894,12.0744,12.0794,12.0543,12.0693,100681.4073
2007-05-02 15:10:00,24.03,24.04,24.03,24.04,41996.94062021972,12.0693,12.0744,12.0693,12.0744,41996.9406
2007-05-02 15:15:00,24.04,24.05,24.03,24.05,55903.2123487693,12.0744,12.0794,12.0693,12.0794,55903.2123
2007-05-02 15:20:00,24.05,24.05,24.0,24.02,120150.18773466836,12.0794,12.0794,12.0543,12.0643,120150.1877
2007-05-02 15:25:00,24.02,24.04,24.02,24.04,79265.74885273259,12.0643,12.0744,12.0643,12.0744,79265.7489
2007-05-02 15:30:00,24.03,24.05,24.03,24.04,101237.65818384092,12.0693,12.0794,12.0693,12.0744,101237.6582
2007-05-02 15:35:00,24.04,24.06,24.03,24.03,141287.7207620637,12.0744,12.0844,12.0693,12.0693,141287.7208
2007-05-02 15:40:00,24.03,24.04,23.96,23.99,125156.4455569462,12.0693,12.0744,12.0342,12.0493,125156.4456
2007-05-02 15:45:00,23.99,24.03,23.99,24.03,114587.67904324851,12.0493,12.0693,12.0493,12.0693,114587.679
2007-05-02 15:50:00,24.03,24.06,24.0,24.05,157975.2468363232,12.0693,12.0844,12.0543,12.0794,157975.2468
2007-05-02 15:55:00,24.04,24.04,23.26,23.96,303991.09998609376,12.0744,12.0744,11.6826,12.0342,303991.1
2007-05-03 09:30:00,23.81,23.93,23.75,23.78,170212.76595744683,11.9588,12.0191,11.9287,11.9438,170212.766
2007-05-03 09:35:00,23.75,23.78,23.7,23.73,147684.60575719652,11.9287,11.9438,11.9036,11.9187,147684.6058
2007-05-03 09:40:00,23.73,23.78,23.71,23.73,419969.4062021973,11.9187,11.9438,11.9086,11.9187,419969.4062
2007-05-03 09:45:00,23.73,23.75,23.69,23.69,75650.1182033097,11.9187,11.9287,11.8986,11.8986,75650.1182
2007-05-03 09:50:00,23.69,23.74,23.69,23.7,102628.28535669588,11.8986,11.9237,11.8986,11.9036,102628.2854
2007-05-03 09:55:00,23.7,23.71,23.65,23.65,119593.93686552635,11.9036,11.9086,11.8785,11.8785,119593.9369
2007-05-03 10:00:00,23.65,23.78,23.65,23.66,189403.42094284523,11.8785,11.9438,11.8785,11.8835,189403.4209
2007-05-03 10:05:00,23.66,23.74,23.65,23.72,108190.79404811571,11.8835,11.9237,11.8785,11.9136,108190.794
2007-05-03 10:10:00,23.72,23.72,23.64,23.69,89556.38993185927,11.9136,11.9136,11.8735,11.8986,89556.3899
2007-05-03 10:15:00,23.68,23.71,23.67,23.68,136003.33750521488,11.8936,11.9086,11.8885,11.8936,136003.3375
2007-05-03 10:20:00,23.68,23.69,23.65,23.65,99847.03101098596,11.8936,11.8986,11.8785,11.8785,99847.031
2007-05-03 10:25:00,23.65,23.67,23.61,23.65,124043.94381866224,11.8785,11.8885,11.8584,11.8785,124043.9438
2007-05-03 10:30:00,23.65,23.65,23.59,23.63,88722.0136281463,11.8785,11.8785,11.8483,11.8684,88722.0136
2007-05-03 10:35:00,23.63,23.65,23.56,23.59,144347.10054234462,11.8684,11.8785,11.8333,11.8483,144347.1005
2007-05-03 10:40:00,23.58,23.63,23.58,23.63,78987.6234181616,11.8433,11.8684,11.8433,11.8684,78987.6234
2007-05-03 10:45:00,23.63,23.65,23.62,23.64,152412.73814490336,11.8684,11.8785,11.8634,11.8735,152412.7381
2007-05-03 10:50:00,23.64,23.67,23.62,23.64,90112.64080100124,11.8735,11.8885,11.8634,11.8735,90112.6408
2007-05-03 10:55:00,23.63,23.66,23.62,23.65,72868.86385759979,11.8684,11.8835,11.8634,11.8785,72868.8639
2007-05-03 11:00:00,23.65,23.66,23.62,23.64,112918.92643582256,11.8785,11.8835,11.8634,11.8735,112918.9264
2007-05-03 11:05:00,23.64,23.64,23.61,23.61,73146.98929217078,11.8735,11.8735,11.8584,11.8584,73146.9893
2007-05-03 11:10:00,23.61,23.64,23.6,23.64,65915.727993325,11.8584,11.8735,11.8534,11.8735,65915.728
2007-05-03 11:15:00,23.64,23.64,23.62,23.63,41162.564316506745,11.8735,11.8735,11.8634,11.8684,41162.5643
2007-05-03 11:20:00,23.63,23.63,23.62,23.62,57015.71408705327,11.8684,11.8684,11.8634,11.8634,57015.7141
2007-05-03 11:25:00,23.63,23.66,23.62,23.64,102628.28535669588,11.8684,11.8835,11.8634,11.8735,102628.2854
2007-05-03 11:30:00,23.64,23.65,23.64,23.64,48115.70018078154,11.8735,11.8785,11.8735,11.8735,48115.7002
2007-05-03 11:35:00,23.63,23.63,23.62,23.62,31428.174106522045,11.8684,11.8684,11.8634,11.8634,31428.1741
2007-05-03 11:40:00,23.62,23.62,23.62,23.62,36990.682797941874,11.8634,11.8634,11.8634,11.8634,36990.6828
2007-05-03 11:45:00,23.62,23.62,23.62,23.62,94840.77318870812,11.8634,11.8634,11.8634,11.8634,94840.7732
2007-05-03 11:50:00,23.62,23.62,23.6,23.6,75093.86733416772,11.8634,11.8634,11.8534,11.8534,75093.8673
2007-05-03 11:55:00,23.59,23.6,23.58,23.59,68418.85690446392,11.8483,11.8534,11.8433,11.8483,68418.8569
2007-05-03 12:00:00,23.59,23.62,23.59,23.62,102072.0344875539,11.8483,11.8634,11.8483,11.8634,102072.0345
2007-05-03 12:05:00,23.62,23.63,23.61,23.62,82881.37950215548,11.8634,11.8684,11.8584,11.8634,82881.3795
2007-05-03 12:10:00,23.62,23.63,23.61,23.62,88443.88819357532,11.8634,11.8684,11.8584,11.8634,88443.8882
2007-05-03 12:15:00,23.62,23.63,23.62,23.63,26421.916284244195,11.8634,11.8684,11.8634,11.8684,26421.9163
2007-05-03 12:20:00,23.63,23.63,23.61,23.62,28925.04519538312,11.8684,11.8684,11.8584,11.8634,28925.0452
2007-05-03 12:25:00,23.62,23.63,23.59,23.59,57015.71408705327,11.8634,11.8684,11.8483,11.8483,57015.7141
2007-05-03 12:30:00,23.59,23.62,23.58,23.62,89834.51536643026,11.8483,11.8634,11.8433,11.8634,89834.5154
2007-05-03 12:35:00,23.62,23.63,23.62,23.63,62856.34821304409,11.8634,11.8684,11.8634,11.8684,62856.3482
2007-05-03 12:40:00,23.63,23.63,23.62,23.63,30037.546933667087,11.8684,11.8684,11.8634,11.8684,30037.5469
2007-05-03 12:45:00,23.63,23.64,23.63,23.64,59796.968432763184,11.8684,11.8735,11.8684,11.8735,59796.9684
2007-05-03 12:50:00,23.64,23.67,23.63,23.67,183840.9122514254,11.8735,11.8885,11.8684,11.8885,183840.9123
2007-05-03 12:55:00,23.67,23.67,23.65,23.66,94284.52231956614,11.8885,11.8885,11.8785,11.8835,94284.5223
2007-05-03 13:00:00,23.66,23.69,23.66,23.68,45890.6967042136,11.8835,11.8986,11.8835,11.8936,45890.6967
2007-05-03 13:05:00,23.68,23.7,23.68,23.7,65915.727993325,11.8936,11.9036,11.8936,11.9036,65915.728
2007-05-03 13:10:00,23.69,23.7,23.68,23.68,56181.33778334029,11.8986,11.9036,11.8936,11.8936,56181.3378
2007-05-03 13:15:00,23.68,23.69,23.68,23.68,28646.91976081213,11.8936,11.8986,11.8936,11.8936,28646.9198
2007-05-03 13:20:00,23.68,23.69,23.68,23.69,23640.66193853428,11.8936,11.8986,11.8936,11.8986,23640.6619
2007-05-03 13:25:00,23.69,23.72,23.69,23.7,194409.6787651231,11.8986,11.9136,11.8986,11.9036,194409.6788
2007-05-03 13:30:00,23.7,23.71,23.68,23.68,167987.76248087888,11.9036,11.9086,11.8936,11.8936,167987.7625
2007-05-03 13:35:00,23.68,23.68,23.68,23.68,38659.43540536783,11.8936,11.8936,11.8936,11.8936,38659.4354
2007-05-03 13:40:00,23.68,23.68,23.67,23.67,87053.26102072035,11.8936,11.8936,11.8885,11.8885,87053.261
2007-05-03 13:45:00,23.67,23.68,23.67,23.68,94840.77318870812,11.8885,11.8936,11.8885,11.8936,94840.7732
2007-05-03 13:50:00,23.68,23.68,23.67,23.67,52287.58169934641,11.8936,11.8936,11.8885,11.8885,52287.5817
2007-05-03 13:55:00,23.67,23.67,23.65,23.66,47559.44931163955,11.8885,11.8885,11.8785,11.8835,47559.4493
2007-05-03 14:00:00,23.66,23.66,23.64,23.65,50896.95452649145,11.8835,11.8835,11.8735,11.8785,50896.9545
2007-05-03 14:05:00,23.66,23.66,23.65,23.65,37268.80823251286,11.8835,11.8835,11.8785,11.8785,37268.8082
2007-05-03 14:10:00,23.65,23.66,23.65,23.66,37546.93366708386,11.8785,11.8835,11.8785,11.8835,37546.9337
2007-05-03 14:15:00,23.66,23.66,23.65,23.66,40050.06257822278,11.8835,11.8835,11.8785,11.8835,40050.0626
2007-05-03 14:20:00,23.65,23.65,23.63,23.63,136559.58837435686,11.8785,11.8785,11.8684,11.8684,136559.5884
2007-05-03 14:25:00,23.63,23.64,23.63,23.64,78431.37254901961,11.8684,11.8735,11.8684,11.8735,78431.3725
2007-05-03 14:30:00,23.64,23.64,23.62,23.62,145459.60228062858,11.8735,11.8735,11.8634,11.8634,145459.6023
2007-05-03 14:35:00,23.62,23.64,23.62,23.64,267000.41718815186,11.8634,11.8735,11.8634,11.8735,267000.4172
2007-05-03 14:40:00,23.64,23.64,23.64,23.64,58128.21582533723,11.8735,11.8735,11.8735,11.8735,58128.2158
2007-05-03 14:45:00,23.64,23.65,23.64,23.65,161590.87748574608,11.8735,11.8785,11.8735,11.8785,161590.8775
2007-05-03 14:50:00,23.65,23.67,23.64,23.67,258656.6541510221,11.8785,11.8885,11.8735,11.8885,258656.6542
2007-05-03 14:55:00,23.67,23.68,23.66,23.67,45890.6967042136,11.8885,11.8936,11.8835,11.8885,45890.6967
2007-05-03 15:00:00,23.67,23.68,23.65,23.67,120706.43860381033,11.8885,11.8936,11.8785,11.8885,120706.4386
2007-05-03 15:05:00,23.65,23.68,23.65,23.67,80100.12515644556,11.8785,11.8936,11.8785,11.8885,80100.1252
2007-05-03 15:10:00,23.67,23.68,23.66,23.68,34765.679321373944,11.8885,11.8936,11.8835,11.8936,34765.6793
2007-05-03 15:15:00,23.68,23.71,23.67,23.71,297594.21499096096,11.8936,11.9086,11.8885,11.9086,297594.215
2007-05-03 15:20:00,23.7,23.73,23.7,23.73,47837.57474621054,11.9036,11.9187,11.9036,11.9187,47837.5747
2007-05-03 15:25:00,23.72,23.74,23.72,23.73,423306.9114170491,11.9136,11.9237,11.9136,11.9187,423306.9114
2007-05-03 15:30:00,23.73,23.75,23.73,23.74,142122.09706577667,11.9187,11.9287,11.9187,11.9237,142122.0971
2007-05-03 15:35:00,23.75,23.75,23.74,23.74,68418.85690446392,11.9287,11.9287,11.9237,11.9237,68418.8569
2007-05-03 15:40:00,23.74,23.75,23.74,23.74,298984.8421638159,11.9237,11.9287,11.9237,11.9237,298984.8422
2007-05-03 15:45:00,23.75,23.77,23.74,23.75,191350.29898484217,11.9287,11.9388,11.9237,11.9287,191350.299
2007-05-03 15:50:00,23.75,23.77,23.75,23.77,445556.94618272845,11.9287,11.9388,11.9287,11.9388,445556.9462
2007-05-03 15:55:00,23.77,23.77,23.73,23.77,474481.9913781116,11.9388,11.9388,11.9187,11.9388,474481.9914
2007-05-04 09:30:00,23.96,23.99,23.91,23.97,115143.9299123905,12.0342,12.0493,12.0091,12.0392,115143.9299
2007-05-04 09:35:00,23.97,23.97,23.88,23.88,137393.9646780698,12.0392,12.0392,11.994,11.994,137393.9647
2007-05-04 09:40:00,23.88,23.99,23.85,23.97,50618.82909192046,11.994,12.0493,11.9789,12.0392,50618.8291
2007-05-04 09:45:00,23.98,23.99,23.94,23.96,86218.88471700737,12.0442,12.0493,12.0241,12.0342,86218.8847
2007-05-04 09:50:00,23.95,23.96,23.91,23.92,70087.60951188987,12.0292,12.0342,12.0091,12.0141,70087.6095
2007-05-04 09:55:00,23.91,23.95,23.91,23.95,30315.67236823808,12.0091,12.0292,12.0091,12.0292,30315.6724
2007-05-04 10:00:00,23.95,23.96,23.93,23.95,42553.19148936171,12.0292,12.0342,12.0191,12.0292,42553.1915
2007-05-04 10:05:00,23.95,23.99,23.95,23.96,164372.131831456,12.0292,12.0493,12.0292,12.0342,164372.1318
2007-05-04 10:10:00,23.97,24.04,23.96,23.98,112640.80100125156,12.0392,12.0744,12.0342,12.0442,112640.801
2007-05-04 10:15:00,23.98,24.02,23.98,24.02,50340.70365734947,12.0442,12.0643,12.0442,12.0643,50340.7037
2007-05-04 10:20:00,24.02,24.02,23.97,23.97,63690.724516757065,12.0643,12.0643,12.0392,12.0392,63690.7245
2007-05-04 10:25:00,23.97,24.01,23.97,24.01,82881.37950215548,12.0392,12.0593,12.0392,12.0593,82881.3795
2007-05-04 10:30:00,23.99,23.99,23.94,23.94,41440.68975107774,12.0493,12.0493,12.0241,12.0241,41440.6898
2007-05-04 10:35:00,23.94,23.95,23.94,23.94,24753.163676818247,12.0241,12.0292,12.0241,12.0241,24753.1637
2007-05-04 10:40:00,23.94,23.95,23.91,23.92,62021.97190933112,12.0241,12.0292,12.0091,12.0141,62021.9719
2007-05-04 10:45:00,23.91,23.95,23.91,23.92,34209.42845223196,12.0091,12.0292,12.0091,12.0141,34209.4285
2007-05-04 10:50:00,23.92,23.95,23.91,23.92,67584.48060075095,12.0141,12.0292,12.0091,12.0141,67584.4806
2007-05-04 10:55:00,23.92,23.94,23.9,23.92,44778.19496592964,12.0141,12.0241,12.004,12.0141,44778.195
2007-05-04 11:00:00,23.92,23.95,23.9,23.93,36434.431928799895,12.0141,12.0292,12.004,12.0191,36434.4319
2007-05-04 11:05:00,23.93,23.95,23.9,23.94,89278.26449728828,12.0191,12.0292,12.004,12.0241,89278.2645
2007-05-04 11:10:00,23.94,23.95,23.93,23.94,19746.9058545404,12.0241,12.0292,12.0191,12.0241,19746.9059
2007-05-04 11:15:00,23.95,23.95,23.93,23.95,158531.49770546518,12.0292,12.0292,12.0191,12.0292,158531.4977
2007-05-04 11:20:00,23.95,23.97,23.94,23.97,70921.98581560285,12.0292,12.0392,12.0241,12.0392,70921.9858
2007-05-04 11:25:00,23.97,24.0,23.97,24.0,34765.679321373944,12.0392,12.0543,12.0392,12.0543,34765.6793
2007-05-04 11:30:00,24.0,24.01,24.0,24.0,21971.90933110833,12.0543,12.0593,12.0543,12.0543,21971.9093
2007-05-04 11:35:00,24.0,24.05,24.0,24.04,45612.57126964261,12.0543,12.0794,12.0543,12.0744,45612.5713
2007-05-04 11:40:00,24.04,24.05,24.04,24.05,34487.553886802954,12.0744,12.0794,12.0744,12.0794,34487.5539
2007-05-04 11:45:00,24.05,24.09,24.05,24.08,36990.682797941874,12.0794,12.0995,12.0794,12.0945,36990.6828
2007-05-04 11:50:00,24.08,24.08,24.04,24.04,29203.17062995411,12.0945,12.0945,12.0744,12.0744,29203.1706
2007-05-04 11:55:00,24.05,24.05,24.01,24.02,22528.16020025032,12.0794,12.0794,12.0593,12.0643,22528.1602
2007-05-04 12:00:00,24.02,24.03,24.01,24.02,47281.32387706856,12.0643,12.0693,12.0593,12.0643,47281.3239
2007-05-04 12:05:00,24.01,24.03,24.01,24.03,16409.4006396885,12.0593,12.0693,12.0593,12.0693,16409.4006
2007-05-04 12:10:00,24.03,24.03,24.0,24.02,36156.3064942289,12.0693,12.0693,12.0543,12.0643,36156.3065
2007-05-04 12:15:00,24.02,24.02,24.0,24.02,137672.0901126408,12.0643,12.0643,12.0543,12.0643,137672.0901
2007-05-04 12:20:00,24.02,24.03,24.01,24.03,80378.25059101655,12.0643,12.0693,12.0593,12.0693,80378.2506
2007-05-04 12:25:00,24.03,24.04,24.02,24.03,119872.06230009736,12.0693,12.0744,12.0643,12.0693,119872.0623
2007-05-04 12:30:00,24.03,24.06,24.02,24.06,72868.86385759979,12.0693,12.0844,12.0643,12.0844,72868.8639
2007-05-04 12:35:00,24.06,24.08,24.06,24.06,21137.53302739536,12.0844,12.0945,12.0844,12.0844,21137.533
2007-05-04 12:40:00,24.06,24.07,24.06,24.07,18634.40411625643,12.0844,12.0894,12.0844,12.0894,18634.4041
2007-05-04 12:45:00,24.07,24.07,24.04,24.05,32262.550410235017,12.0894,12.0894,12.0744,12.0794,32262.5504
2007-05-04 12:50:00,24.05,24.06,24.05,24.06,13071.895424836604,12.0794,12.0844,12.0794,12.0844,13071.8954
2007-05-04 12:55:00,24.06,24.08,24.06,24.07,15853.149770546515,12.0844,12.0945,12.0844,12.0894,15853.1498
2007-05-04 13:00:00,24.08,24.09,24.05,24.05,27256.29258795717,12.0945,12.0995,12.0794,12.0794,27256.2926
2007-05-04 13:05:00,24.05,24.05,24.03,24.04,19468.780419969407,12.0794,12.0794,12.0693,12.0744,19468.7804
2007-05-04 13:10:00,24.03,24.05,24.03,24.04,19746.9058545404,12.0693,12.0794,12.0693,12.0744,19746.9059
2007-05-04 13:15:00,24.04,24.05,24.02,24.03,23918.78737310527,12.0744,12.0794,12.0643,12.0693,23918.7874
2007-05-04 13:20:00,24.03,24.07,24.03,24.04,29759.421499096094,12.0693,12.0894,12.0693,12.0744,29759.4215
2007-05-04 13:25:00,24.05,24.07,24.04,24.05,33096.92671394799,12.0794,12.0894,12.0744,12.0794,33096.9267
2007-05-04 13:30:00,24.06,24.06,24.05,24.05,23084.4110693923,12.0844,12.0844,12.0794,12.0794,23084.4111
2007-05-04 13:35:00,24.05,24.06,24.05,24.06,24475.03824224725,12.0794,12.0844,12.0794,12.0844,24475.0382
2007-05-04 13:40:00,24.06,24.09,24.05,24.09,107356.41774440272,12.0844,12.0995,12.0794,12.0995,107356.4177
2007-05-04 13:45:00,24.09,24.09,24.06,24.07,47559.44931163955,12.0995,12.0995,12.0844,12.0894,47559.4493
2007-05-04 13:50:00,24.07,24.08,24.06,24.07,40328.18801279378,12.0894,12.0945,12.0844,12.0894,40328.188
2007-05-04 13:55:00,24.07,24.08,24.07,24.07,154081.49075232932,12.0894,12.0945,12.0894,12.0894,154081.4908
2007-05-04 14:00:00,24.08,24.08,24.07,24.08,49506.327353636494,12.0945,12.0945,12.0894,12.0945,49506.3274
2007-05-04 14:05:00,24.08,24.09,24.08,24.09,42831.316923932696,12.0945,12.0995,12.0945,12.0995,42831.3169
2007-05-04 14:10:00,24.09,24.1,24.09,24.1,116812.68251981644,12.0995,12.1045,12.0995,12.1045,116812.6825
2007-05-04 14:15:00,24.1,24.12,24.09,24.11,64803.22625504103,12.1045,12.1145,12.0995,12.1095,64803.2263
2007-05-04 14:20:00,24.11,24.11,24.1,24.1,20303.156723682383,12.1095,12.1095,12.1045,12.1045,20303.1567
2007-05-04 14:25:00,24.1,24.11,24.1,24.11,119315.81143095536,12.1045,12.1095,12.1045,12.1095,119315.8114
2007-05-04 14:30:00,24.11,24.11,24.1,24.11,24196.912807676264,12.1095,12.1095,12.1045,12.1095,24196.9128
2007-05-04 14:35:00,24.11,24.12,24.1,24.12,49506.327353636494,12.1095,12.1145,12.1045,12.1145,49506.3274
2007-05-04 14:40:00,24.11,24.12,24.11,24.11,38103.18453622584,12.1095,12.1145,12.1095,12.1095,38103.1845
2007-05-04 14:45:00,24.11,24.17,24.11,24.14,142400.22250034768,12.1095,12.1397,12.1095,12.1246,142400.2225
2007-05-04 14:50:00,24.14,24.16,24.14,24.15,25865.66541510221,12.1246,12.1346,12.1246,12.1296,25865.6654
2007-05-04 14:55:00,24.15,24.15,24.15,24.15,12515.64455569462,12.1296,12.1296,12.1296,12.1296,12515.6446
2007-05-04 15:00:00,24.15,24.17,24.14,24.17,133222.08315950495,12.1296,12.1397,12.1246,12.1397,133222.0832
2007-05-04 15:05:00,24.17,24.17,24.15,24.15,25587.539980531223,12.1397,12.1397,12.1296,12.1296,25587.54
2007-05-04 15:10:00,24.15,24.17,24.15,24.16,37825.05910165485,12.1296,12.1397,12.1296,12.1346,37825.0591
2007-05-04 15:15:00,24.15,24.16,24.15,24.15,57571.96495619525,12.1296,12.1346,12.1296,12.1296,57571.965
2007-05-04 15:20:00,24.16,24.17,24.16,24.16,60909.47017104715,12.1346,12.1397,12.1346,12.1346,60909.4702
2007-05-04 15:25:00,24.16,24.18,24.16,24.16,139897.09358920876,12.1346,12.1447,12.1346,12.1346,139897.0936
2007-05-04 15:30:00,24.16,24.17,24.13,24.13,57293.83952162426,12.1346,12.1397,12.1196,12.1196,57293.8395
2007-05-04 15:35:00,24.13,24.14,24.07,24.08,111250.1738283966,12.1196,12.1246,12.0894,12.0945,111250.1738
2007-05-04 15:40:00,24.07,24.08,24.06,24.08,143512.72423863164,12.0894,12.0945,12.0844,12.0945,143512.7242
2007-05-04 15:45:00,24.07,24.08,24.06,24.08,103184.53622583786,12.0894,12.0945,12.0844,12.0945,103184.5362
2007-05-04 15:50:00,24.08,24.08,24.07,24.08,92893.89514671118,12.0945,12.0945,12.0894,12.0945,92893.8951
2007-05-04 15:55:00,24.08,24.1,24.06,24.08,167987.76248087888,12.0945,12.1045,12.0844,12.0945,167987.7625
2007-05-07 09:30:00,24.17,24.17,24.1,24.15,55625.08691419831,12.1397,12.1397,12.1045,12.1296,55625.0869
2007-05-07 09:35:00,24.15,24.27,24.13,24.27,57850.09039076624,12.1296,12.1899,12.1196,12.1899,57850.0904
2007-05-07 09:40:00,24.25,24.29,24.25,24.29,68975.10777360591,12.1798,12.1999,12.1798,12.1999,68975.1078
2007-05-07 09:45:00,24.3,24.35,24.2,24.21,155193.99249061328,12.205,12.2301,12.1547,12.1598,155193.9925
2007-05-07 09:50:00,24.22,24.24,24.19,24.23,55903.2123487693,12.1648,12.1748,12.1497,12.1698,55903.2123
2007-05-07 09:55:00,24.23,24.23,24.21,24.21,24753.163676818247,12.1698,12.1698,12.1598,12.1598,24753.1637
2007-05-07 10:00:00,24.21,24.22,24.19,24.21,19746.9058545404,12.1598,12.1648,12.1497,12.1598,19746.9059
2007-05-07 10:05:00,24.22,24.22,24.17,24.19,46168.8221387846,12.1648,12.1648,12.1397,12.1497,46168.8221
2007-05-07 10:10:00,24.19,24.19,24.17,24.18,55068.83604505633,12.1497,12.1497,12.1397,12.1447,55068.836
2007-05-07 10:15:00,24.18,24.18,24.14,24.14,36990.682797941874,12.1447,12.1447,12.1246,12.1246,36990.6828
2007-05-07 10:20:00,24.15,24.17,24.14,24.17,67584.48060075095,12.1296,12.1397,12.1246,12.1397,67584.4806
2007-05-07 10:25:00,24.15,24.2,24.13,24.2,55346.96147962732,12.1296,12.1547,12.1196,12.1547,55346.9615
2007-05-07 10:30:00,24.2,24.24,24.18,24.22,99847.03101098596,12.1547,12.1748,12.1447,12.1648,99847.031
2007-05-07 10:35:00,24.22,24.24,24.21,24.24,93728.27145042414,12.1648,12.1748,12.1598,12.1748,93728.2715
2007-05-07 10:40:00,24.24,24.29,24.24,24.29,88165.76275900431,12.1748,12.1999,12.1748,12.1999,88165.7628
2007-05-07 10:45:00,24.28,24.28,24.22,24.26,71200.11125017384,12.1949,12.1949,12.1648,12.1849,71200.1113
2007-05-07 10:50:00,24.26,24.26,24.2,24.23,77875.12167987763,12.1849,12.1849,12.1547,12.1698,77875.1217
2007-05-07 10:55:00,24.23,24.23,24.2,24.21,22806.285634821303,12.1698,12.1698,12.1547,12.1598,22806.2856
2007-05-07 11:00:00,24.21,24.22,24.19,24.21,24475.03824224725,12.1598,12.1648,12.1497,12.1598,24475.0382
2007-05-07 11:05:00,24.21,24.22,24.17,24.17,35600.05562508692,12.1598,12.1648,12.1397,12.1397,35600.0556
2007-05-07 11:10:00,24.15,24.18,24.15,24.16,26978.16715338618,12.1296,12.1447,12.1296,12.1346,26978.1672
2007-05-07 11:15:00,24.16,24.17,24.14,24.16,16965.651508830484,12.1346,12.1397,12.1246,12.1346,16965.6515
2007-05-07 11:20:00,24.15,24.18,24.14,24.18,35600.05562508692,12.1296,12.1447,12.1246,12.1447,35600.0556
2007-05-07 11:25:00,24.18,24.18,24.15,24.17,28368.79432624113,12.1447,12.1447,12.1296,12.1397,28368.7943
2007-05-07 11:30:00,24.18,24.18,24.16,24.17,25865.66541510221,12.1447,12.1447,12.1346,12.1397,25865.6654
2007-05-07 11:35:00,24.17,24.17,24.13,24.14,40606.313447364766,12.1397,12.1397,12.1196,12.1246,40606.3134
2007-05-07 11:40:00,24.15,24.15,24.13,24.13,101237.65818384092,12.1296,12.1296,12.1196,12.1196,101237.6582
2007-05-07 11:45:00,24.14,24.17,24.13,24.14,28646.91976081213,12.1246,12.1397,12.1196,12.1246,28646.9198
2007-05-07 11:50:00,24.13,24.14,24.12,24.12,22806.285634821303,12.1196,12.1246,12.1145,12.1145,22806.2856
2007-05-07 11:55:00,24.12,24.13,24.12,24.13,15575.024335975526,12.1145,12.1196,12.1145,12.1196,15575.0243
2007-05-07 12:00:00,24.13,24.14,24.1,24.11,58684.46669447921,12.1196,12.1246,12.1045,12.1095,58684.4667
2007-05-07 12:05:00,24.11,24.11,24.08,24.09,50340.70365734947,12.1095,12.1095,12.0945,12.0995,50340.7037
2007-05-07 12:10:00,24.09,24.1,24.07,24.07,55068.83604505633,12.0995,12.1045,12.0894,12.0894,55068.836
2007-05-07 12:15:00,24.08,24.08,24.02,24.03,54512.58517591434,12.0945,12.0945,12.0643,12.0693,54512.5852
2007-05-07 12:20:00,24.03,24.07,24.03,24.05,31706.299541093034,12.0693,12.0894,12.0693,12.0794,31706.2995
2007-05-07 12:25:00,24.05,24.06,24.02,24.03,44778.19496592964,12.0794,12.0844,12.0643,12.0693,44778.195
2007-05-07 12:30:00,24.04,24.06,24.03,24.04,41162.564316506745,12.0744,12.0844,12.0693,12.0744,41162.5643
2007-05-07 12:35:00,24.04,24.05,24.02,24.03,55068.83604505633,12.0744,12.0794,12.0643,12.0693,55068.836
2007-05-07 12:40:00,24.03,24.04,24.0,24.01,50340.70365734947,12.0693,12.0744,12.0543,12.0593,50340.7037
2007-05-07 12:45:00,24.02,24.02,24.01,24.02,13350.020859407594,12.0643,12.0643,12.0593,12.0643,13350.0209
2007-05-07 12:50:00,24.02,24.03,23.99,24.0,100681.40731469894,12.0643,12.0693,12.0493,12.0543,100681.4073
2007-05-07 12:55:00,24.0,24.0,23.96,23.99,78709.49798359061,12.0543,12.0543,12.0342,12.0493,78709.498
2007-05-07 13:00:00,23.98,24.01,23.96,24.0,44221.94409678766,12.0442,12.0593,12.0342,12.0543,44221.9441
2007-05-07 13:05:00,24.0,24.0,23.94,23.96,47837.57474621054,12.0543,12.0543,12.0241,12.0342,47837.5747
2007-05-07 13:10:00,23.96,23.99,23.96,23.99,24475.03824224725,12.0342,12.0493,12.0342,12.0493,24475.0382
2007-05-07 13:15:00,24.0,24.02,24.0,24.02,13071.895424836604,12.0543,12.0643,12.0543,12.0643,13071.8954
2007-05-07 13:20:00,24.01,24.01,23.97,23.97,12515.64455569462,12.0593,12.0593,12.0392,12.0392,12515.6446
2007-05-07 13:25:00,23.98,24.0,23.98,24.0,10012.515644555697,12.0442,12.0543,12.0442,12.0543,10012.5156
2007-05-07 13:30:00,24.0,24.01,24.0,24.0,8900.01390627173,12.0543,12.0593,12.0543,12.0543,8900.0139
2007-05-07 13:35:00,24.0,24.01,24.0,24.01,13628.146293978583,12.0543,12.0593,12.0543,12.0593,13628.1463
2007-05-07 13:40:00,24.0,24.01,24.0,24.01,19190.65498539841,12.0543,12.0593,12.0543,12.0593,19190.655
2007-05-07 13:45:00,24.01,24.01,23.99,24.0,10290.641079126686,12.0593,12.0593,12.0493,12.0543,10290.6411
2007-05-07 13:50:00,24.0,24.01,24.0,24.01,14462.52259769156,12.0543,12.0593,12.0543,12.0593,14462.5226
2007-05-07 13:55:00,24.01,24.01,24.0,24.01,21971.90933110833,12.0593,12.0593,12.0543,12.0593,21971.9093
2007-05-07 14:00:00,24.01,24.02,24.0,24.01,35600.05562508692,12.0593,12.0643,12.0543,12.0593,35600.0556
2007-05-07 14:05:00,24.01,24.02,24.01,24.02,27256.29258795717,12.0593,12.0643,12.0593,12.0643,27256.2926
2007-05-07 14:10:00,24.02,24.02,23.98,23.98,24475.03824224725,12.0643,12.0643,12.0442,12.0442,24475.0382
2007-05-07 14:15:00,23.97,23.98,23.95,23.97,40328.18801279378,12.0392,12.0442,12.0292,12.0392,40328.188
2007-05-07 14:20:00,23.96,23.97,23.95,23.96,14184.397163120568,12.0342,12.0392,12.0292,12.0342,14184.3972
2007-05-07 14:25:00,23.96,23.98,23.95,23.98,16131.275205117508,12.0342,12.0442,12.0292,12.0442,16131.2752
2007-05-07 14:30:00,23.98,23.98,23.97,23.97,15575.024335975526,12.0442,12.0442,12.0392,12.0392,15575.0243
2007-05-07 14:35:00,23.97,23.97,23.96,23.96,20303.156723682383,12.0392,12.0392,12.0342,12.0342,20303.1567
2007-05-07 14:40:00,23.96,23.97,23.95,23.95,19746.9058545404,12.0342,12.0392,12.0292,12.0292,19746.9059
2007-05-07 14:45:00,23.95,23.95,23.94,23.94,35600.05562508692,12.0292,12.0292,12.0241,12.0241,35600.0556
2007-05-07 14:50:00,23.94,23.94,23.91,23.92,47559.44931163955,12.0241,12.0241,12.0091,12.0141,47559.4493
2007-05-07 14:55:00,23.92,23.94,23.92,23.94,31428.174106522045,12.0141,12.0241,12.0141,12.0241,31428.1741
2007-05-07 15:00:00,23.94,23.95,23.92,23.92,23362.53650396329,12.0241,12.0292,12.0141,12.0141,23362.5365
2007-05-07 15:05:00,23.92,23.93,23.88,23.88,59518.84299819219,12.0141,12.0191,11.994,11.994,59518.843
2007-05-07 15:10:00,23.88,23.91,23.87,23.91,61743.846474760125,11.994,12.0091,11.989,12.0091,61743.8465
2007-05-07 15:15:00,23.9,23.9,23.9,23.9,21415.658461966348,12.004,12.004,12.004,12.004,21415.6585
2007-05-07 15:20:00,23.91,23.91,23.9,23.91,41440.68975107774,12.0091,12.0091,12.004,12.0091,41440.6898
2007-05-07 15:25:00,23.92,23.94,23.91,23.92,63690.724516757065,12.0141,12.0241,12.0091,12.0141,63690.7245
2007-05-07 15:30:00,23.92,23.95,23.92,23.93,64246.97538589904,12.0141,12.0292,12.0141,12.0191,64246.9754
2007-05-07 15:35:00,23.93,23.98,23.93,23.97,86218.88471700737,12.0191,12.0442,12.0191,12.0392,86218.8847
2007-05-07 15:40:00,23.97,24.0,23.97,23.99,83159.50493672647,12.0392,12.0543,12.0392,12.0493,83159.5049
2007-05-07 15:45:00,23.99,24.0,23.99,23.99,99290.78014184398,12.0493,12.0543,12.0493,12.0493,99290.7801
2007-05-07 15:50:00,23.99,24.0,23.99,23.99,56181.33778334029,12.0493,12.0543,12.0493,12.0493,56181.3378
2007-05-07 15:55:00,23.99,23.99,23.98,23.99,75650.1182033097,12.0493,12.0493,12.0442,12.0493,75650.1182
2007-05-08 09:30:00,23.98,23.99,23.96,23.96,87331.38645529134,12.0442,12.0493,12.0342,12.0342,87331.3865
2007-05-08 09:35:00,23.97,24.02,23.93,23.95,53956.33430677236,12.0392,12.0643,12.0191,12.0292,53956.3343
2007-05-08 09:40:00,23.95,24.0,23.95,23.95,45056.32040050063,12.0292,12.0543,12.0292,12.0292,45056.3204
2007-05-08 09:45:00,23.94,23.98,23.93,23.96,34209.42845223196,12.0241,12.0442,12.0191,12.0342,34209.4285
2007-05-08 09:50:00,23.97,24.0,23.96,24.0,44778.19496592964,12.0392,12.0543,12.0342,12.0543,44778.195
2007-05-08 09:55:00,24.0,24.04,24.0,24.04,82325.12863301349,12.0543,12.0744,12.0543,12.0744,82325.1286
2007-05-08 10:00:00,24.03,24.04,23.98,24.0,36434.431928799895,12.0693,12.0744,12.0442,12.0543,36434.4319
2007-05-08 10:05:00,24.01,24.01,23.97,23.99,17800.02781254346,12.0593,12.0593,12.0392,12.0493,17800.0278
2007-05-08 10:10:00,23.98,23.99,23.97,23.98,11959.393686552636,12.0442,12.0493,12.0392,12.0442,11959.3937
2007-05-08 10:15:00,23.99,24.03,23.98,24.03,42275.06605479072,12.0493,12.0693,12.0442,12.0693,42275.0661
2007-05-08 10:20:00,24.02,24.03,24.01,24.01,20025.03128911139,12.0643,12.0693,12.0593,12.0593,20025.0313
2007-05-08 10:25:00,24.01,24.13,24.01,24.12,77875.12167987763,12.0593,12.1196,12.0593,12.1145,77875.1217
2007-05-08 10:30:00,24.12,24.13,24.07,24.11,42831.316923932696,12.1145,12.1196,12.0894,12.1095,42831.3169
2007-05-08 10:35:00,24.12,24.13,24.08,24.08,72312.6129884578,12.1145,12.1196,12.0945,12.0945,72312.613
2007-05-08 10:40:00,24.09,24.09,24.02,24.03,108190.79404811571,12.0995,12.0995,12.0643,12.0693,108190.794
2007-05-08 10:45:00,24.04,24.06,24.03,24.04,129050.20164094008,12.0744,12.0844,12.0693,12.0744,129050.2016
2007-05-08 10:50:00,24.04,24.05,24.02,24.04,90112.64080100124,12.0744,12.0794,12.0643,12.0744,90112.6408
2007-05-08 10:55:00,24.05,24.05,24.03,24.04,29203.17062995411,12.0794,12.0794,12.0693,12.0744,29203.1706
2007-05-08 11:00:00,24.04,24.04,24.0,24.01,39771.93714365179,12.0744,12.0744,12.0543,12.0593,39771.9371
2007-05-08 11:05:00,24.01,24.05,23.99,23.99,97343.90209984704,12.0593,12.0794,12.0493,12.0493,97343.9021
2007-05-08 11:10:00,23.99,24.02,23.97,24.01,54512.58517591434,12.0493,12.0643,12.0392,12.0593,54512.5852
2007-05-08 11:15:00,24.02,24.08,23.99,24.0,127381.44903351412,12.0643,12.0945,12.0493,12.0543,127381.449
2007-05-08 11:20:00,24.01,24.02,23.97,24.01,142956.47336948966,12.0593,12.0643,12.0392,12.0593,142956.4734
2007-05-08 11:25:00,24.0,24.05,24.0,24.05,68418.85690446392,12.0543,12.0794,12.0543,12.0794,68418.8569
2007-05-08 11:30:00,24.05,24.11,24.05,24.09,200806.5637602559,12.0794,12.1095,12.0794,12.0995,200806.5638
2007-05-08 11:35:00,24.09,24.13,24.08,24.13,111528.2992629676,12.0995,12.1196,12.0945,12.1196,111528.2993
2007-05-08 11:40:00,24.12,24.16,24.11,24.11,65915.727993325,12.1145,12.1346,12.1095,12.1095,65915.728
2007-05-08 11:45:00,24.11,24.12,24.11,24.12,11959.393686552636,12.1095,12.1145,12.1095,12.1145,11959.3937
2007-05-08 11:50:00,24.11,24.11,24.09,24.1,21971.90933110833,12.1095,12.1095,12.0995,12.1045,21971.9093
2007-05-08 11:55:00,24.09,24.12,24.09,24.09,20859.40759282437,12.0995,12.1145,12.0995,12.0995,20859.4076
2007-05-08 12:00:00,24.09,24.11,24.09,24.09,46725.07300792658,12.0995,12.1095,12.0995,12.0995,46725.073
2007-05-08 12:05:00,24.09,24.1,24.09,24.1,18078.15324711445,12.0995,12.1045,12.0995,12.1045,18078.1532
2007-05-08 12:10:00,24.1,24.11,24.09,24.1,38381.30997079684,12.1045,12.1095,12.0995,12.1045,38381.31
2007-05-08 12:15:00,24.09,24.12,24.09,24.11,42275.06605479072,12.0995,12.1145,12.0995,12.1095,42275.0661
2007-05-08 12:20:00,24.1,24.1,24.07,24.08,23918.78737310527,12.1045,12.1045,12.0894,12.0945,23918.7874
2007-05-08 12:25:00,24.07,24.07,24.06,24.06,8900.01390627173,12.0894,12.0894,12.0844,12.0844,8900.0139
2007-05-08 12:30:00,24.06,24.06,24.05,24.05,10290.641079126686,12.0844,12.0844,12.0794,12.0794,10290.6411
2007-05-08 12:35:00,24.05,24.06,24.03,24.06,50618.82909192046,12.0794,12.0844,12.0693,12.0844,50618.8291
2007-05-08 12:40:00,24.07,24.09,24.07,24.07,33931.30301766097,12.0894,12.0995,12.0894,12.0894,33931.303
2007-05-08 12:45:00,24.07,24.09,24.07,24.08,20025.03128911139,12.0894,12.0995,12.0894,12.0945,20025.0313
2007-05-08 12:50:00,24.08,24.1,24.08,24.1,28368.79432624113,12.0945,12.1045,12.0945,12.1045,28368.7943
2007-05-08 12:55:00,24.1,24.12,24.1,24.12,20303.156723682383,12.1045,12.1145,12.1045,12.1145,20303.1567
2007-05-08 13:00:00,24.12,24.12,24.12,24.12,21971.90933110833,12.1145,12.1145,12.1145,12.1145,21971.9093
2007-05-08 13:05:00,24.11,24.11,24.1,24.11,18634.40411625643,12.1095,12.1095,12.1045,12.1095,18634.4041
2007-05-08 13:10:00,24.11,24.11,24.09,24.09,30593.79780280907,12.1095,12.1095,12.0995,12.0995,30593.7978
2007-05-08 13:15:00,24.09,24.1,24.08,24.1,20025.03128911139,12.0995,12.1045,12.0945,12.1045,20025.0313
2007-05-08 13:20:00,24.09,24.09,24.08,24.08,10846.89194826867,12.0995,12.0995,12.0945,12.0945,10846.8919
2007-05-08 13:25:00,24.08,24.09,24.07,24.08,31984.424975664027,12.0945,12.0995,12.0894,12.0945,31984.425
2007-05-08 13:30:00,24.08,24.09,24.07,24.08,10012.515644555697,12.0945,12.0995,12.0894,12.0945,10012.5156
2007-05-08 13:35:00,24.08,24.08,24.07,24.07,16687.52607425949,12.0945,12.0945,12.0894,12.0894,16687.5261
2007-05-08 13:40:00,24.07,24.07,24.06,24.06,19190.65498539841,12.0894,12.0894,12.0844,12.0844,19190.655
2007-05-08 13:45:00,24.06,24.07,24.05,24.07,25031.28911138924,12.0844,12.0894,12.0794,12.0894,25031.2891
2007-05-08 13:50:00,24.07,24.07,24.06,24.07,27256.29258795717,12.0894,12.0894,12.0844,12.0894,27256.2926
2007-05-08 13:55:00,24.07,24.07,24.06,24.06,10846.89194826867,12.0894,12.0894,12.0844,12.0844,10846.8919
2007-05-08 14:00:00,24.06,24.06,24.05,24.06,29481.296064525104,12.0844,12.0844,12.0794,12.0844,29481.2961
2007-05-08 14:05:00,24.07,24.07,24.06,24.07,27534.418022528163,12.0894,12.0894,12.0844,12.0894,27534.418
2007-05-08 14:10:00,24.07,24.07,24.06,24.07,19468.780419969407,12.0894,12.0894,12.0844,12.0894,19468.7804
2007-05-08 14:15:00,24.07,24.07,24.06,24.07,20303.156723682383,12.0894,12.0894,12.0844,12.0894,20303.1567
2007-05-08 14:20:00,24.07,24.08,24.07,24.07,35878.18105965791,12.0894,12.0945,12.0894,12.0894,35878.1811
2007-05-08 14:25:00,24.07,24.07,24.06,24.06,17243.776943401477,12.0894,12.0894,12.0844,12.0844,17243.7769
2007-05-08 14:30:00,24.07,24.07,24.05,24.05,31984.424975664027,12.0894,12.0894,12.0794,12.0794,31984.425
2007-05-08 14:35:00,24.05,24.06,24.05,24.05,37825.05910165485,12.0794,12.0844,12.0794,12.0794,37825.0591
2007-05-08 14:40:00,24.05,24.07,24.05,24.07,22528.16020025032,12.0794,12.0894,12.0794,12.0894,22528.1602
2007-05-08 14:45:00,24.07,24.07,24.06,24.07,25309.41454596023,12.0894,12.0894,12.0844,12.0894,25309.4145
2007-05-08 14:50:00,24.07,24.07,24.04,24.04,42275.06605479072,12.0894,12.0894,12.0744,12.0744,42275.0661
2007-05-08 14:55:00,24.04,24.04,24.03,24.04,18634.40411625643,12.0744,12.0744,12.0693,12.0744,18634.4041
2007-05-08 15:00:00,24.04,24.04,24.04,24.04,23918.78737310527,12.0744,12.0744,12.0744,12.0744,23918.7874
2007-05-08 15:05:00,24.04,24.05,24.03,24.04,41718.81518564873,12.0744,12.0794,12.0693,12.0744,41718.8152
2007-05-08 15:10:00,24.04,24.06,24.02,24.06,30593.79780280907,12.0744,12.0844,12.0643,12.0844,30593.7978
2007-05-08 15:15:00,24.06,24.06,24.04,24.06,28090.668891670142,12.0844,12.0844,12.0744,12.0844,28090.6689
2007-05-08 15:20:00,24.06,24.06,24.04,24.04,45890.6967042136,12.0844,12.0844,12.0744,12.0744,45890.6967
2007-05-08 15:25:00,24.04,24.07,24.04,24.06,60909.47017104715,12.0744,12.0894,12.0744,12.0844,60909.4702
2007-05-08 15:30:00,24.06,24.06,24.05,24.06,36156.3064942289,12.0844,12.0844,12.0794,12.0844,36156.3065
2007-05-08 15:35:00,24.05,24.06,24.01,24.01,68418.85690446392,12.0794,12.0844,12.0593,12.0593,68418.8569
2007-05-08 15:40:00,24.02,24.02,24.01,24.02,54512.58517591434,12.0643,12.0643,12.0593,12.0643,54512.5852
2007-05-08 15:45:00,24.02,24.03,24.01,24.02,57571.96495619525,12.0643,12.0693,12.0593,12.0643,57571.965
2007-05-08 15:50:00,24.02,24.04,24.02,24.04,65637.602558754,12.0643,12.0744,12.0643,12.0744,65637.6026
2007-05-08 15:55:00,24.03,24.04,24.03,24.04,87053.26102072035,12.0693,12.0744,12.0693,12.0744,87053.261
2007-05-09 09:30:00,24.05,24.05,24.0,24.03,82047.0031984425,12.0794,12.0794,12.0543,12.0693,82047.0032
2007-05-09 09:35:00,24.03,24.07,24.0,24.0,49506.327353636494,12.0693,12.0894,12.0543,12.0543,49506.3274
2007-05-09 09:40:00,24.0,24.01,23.97,23.98,28646.91976081213,12.0543,12.0593,12.0392,12.0442,28646.9198
2007-05-09 09:45:00,23.97,24.04,23.97,24.0,30037.546933667087,12.0392,12.0744,12.0392,12.0543,30037.5469
2007-05-09 09:50:00,23.99,24.01,23.99,23.99,23918.78737310527,12.0493,12.0593,12.0493,12.0493,23918.7874
2007-05-09 09:55:00,23.97,23.98,23.96,23.96,27534.418022528163,12.0392,12.0442,12.0342,12.0342,27534.418
2007-05-09 10:00:00,23.95,24.0,23.95,23.99,32540.67584480601,12.0292,12.0543,12.0292,12.0493,32540.6758
2007-05-09 10:05:00,24.0,24.01,23.99,24.0,43665.69322764567,12.0543,12.0593,12.0493,12.0543,43665.6932
2007-05-09 10:10:00,24.01,24.01,24.0,24.0,32540.67584480601,12.0593,12.0593,12.0543,12.0543,32540.6758
2007-05-09 10:15:00,24.01,24.04,24.01,24.04,23640.66193853428,12.0593,12.0744,12.0593,12.0744,23640.6619
2007-05-09 10:20:00,24.04,24.04,24.02,24.03,31706.299541093034,12.0744,12.0744,12.0643,12.0693,31706.2995
2007-05-09 10:25:00,24.03,24.03,24.01,24.01,20303.156723682383,12.0693,12.0693,12.0593,12.0593,20303.1567
2007-05-09 10:30:00,24.01,24.02,23.99,24.0,38937.560839938815,12.0593,12.0643,12.0493,12.0543,38937.5608
2007-05-09 10:35:00,24.0,24.01,23.99,23.99,19468.780419969407,12.0543,12.0593,12.0493,12.0493,19468.7804
2007-05-09 10:40:00,23.99,23.99,23.97,23.97,26143.790849673205,12.0493,12.0493,12.0392,12.0392,26143.7908
2007-05-09 10:45:00,23.97,23.97,23.95,23.97,23084.4110693923,12.0392,12.0392,12.0292,12.0392,23084.4111
2007-05-09 10:50:00,23.97,23.98,23.97,23.98,15575.024335975526,12.0392,12.0442,12.0392,12.0442,15575.0243
2007-05-09 10:55:00,23.98,24.0,23.98,24.0,16131.275205117508,12.0442,12.0543,12.0442,12.0543,16131.2752
2007-05-09 11:00:00,24.0,24.01,24.0,24.0,16965.651508830484,12.0543,12.0593,12.0543,12.0543,16965.6515
2007-05-09 11:05:00,23.99,23.99,23.97,23.98,21415.658461966348,12.0493,12.0493,12.0392,12.0442,21415.6585
2007-05-09 11:10:00,23.98,24.0,23.98,24.0,21137.53302739536,12.0442,12.0543,12.0442,12.0543,21137.533
2007-05-09 11:15:00,23.99,24.0,23.98,24.0,27812.54345709916,12.0493,12.0543,12.0442,12.0543,27812.5435
2007-05-09 11:20:00,24.0,24.0,24.0,24.0,24196.912807676264,12.0543,12.0543,12.0543,12.0543,24196.9128
2007-05-09 11:25:00,24.0,24.0,23.99,24.0,20581.28215825337,12.0543,12.0543,12.0493,12.0543,20581.2822
2007-05-09 11:30:00,23.99,24.01,23.99,24.0,26143.790849673205,12.0493,12.0593,12.0493,12.0543,26143.7908
2007-05-09 11:35:00,24.0,24.01,23.99,24.0,18634.40411625643,12.0543,12.0593,12.0493,12.0543,18634.4041
2007-05-09 11:40:00,24.0,24.0,23.98,23.98,18634.40411625643,12.0543,12.0543,12.0442,12.0442,18634.4041
2007-05-09 11:45:00,23.98,23.99,23.98,23.99,18912.529550827425,12.0442,12.0493,12.0442,12.0493,18912.5296
2007-05-09 11:50:00,23.99,23.99,23.97,23.97,17243.776943401477,12.0493,12.0493,12.0392,12.0392,17243.7769
2007-05-09 11:55:00,23.97,23.97,23.96,23.96,15853.149770546515,12.0392,12.0392,12.0342,12.0342,15853.1498
2007-05-09 12:00:00,23.96,23.99,23.96,23.99,23084.4110693923,12.0342,12.0493,12.0342,12.0493,23084.4111
2007-05-09 12:05:00,24.0,24.01,24.0,24.0,16965.651508830484,12.0543,12.0593,12.0543,12.0543,16965.6515
2007-05-09 12:10:00,24.0,24.0,23.97,23.97,25587.539980531223,12.0543,12.0543,12.0392,12.0392,25587.54
2007-05-09 12:15:00,23.97,23.98,23.97,23.98,19190.65498539841,12.0392,12.0442,12.0392,12.0442,19190.655
2007-05-09 12:20:00,23.97,23.99,23.97,23.99,21137.53302739536,12.0392,12.0493,12.0392,12.0493,21137.533
2007-05-09 12:25:00,23.98,23.99,23.98,23.99,11681.268251981644,12.0442,12.0493,12.0442,12.0493,11681.2683
2007-05-09 12:30:00,23.99,23.99,23.98,23.99,24196.912807676264,12.0493,12.0493,12.0442,12.0493,24196.9128
2007-05-09 12:35:00,23.99,24.01,23.98,24.01,40050.06257822278,12.0493,12.0593,12.0442,12.0593,40050.0626
2007-05-09 12:40:00,24.0,24.01,24.0,24.0,46168.8221387846,12.0543,12.0593,12.0543,12.0543,46168.8221
2007-05-09 12:45:00,24.0,24.0,23.99,24.0,40050.06257822278,12.0543,12.0543,12.0493,12.0543,40050.0626
2007-05-09 12:50:00,24.0,24.0,24.0,24.0,22806.285634821303,12.0543,12.0543,12.0543,12.0543,22806.2856
2007-05-09 12:55:00,23.99,24.0,23.99,23.99,10012.515644555697,12.0493,12.0543,12.0493,12.0493,10012.5156
2007-05-09 13:00:00,23.99,24.0,23.99,24.0,19468.780419969407,12.0493,12.0543,12.0493,12.0543,19468.7804
2007-05-09 13:05:00,24.0,24.01,24.0,24.0,31150.04867195105,12.0543,12.0593,12.0543,12.0543,31150.0487
2007-05-09 13:10:00,24.0,24.0,24.0,24.0,7509.386733416772,12.0543,12.0543,12.0543,12.0543,7509.3867
2007-05-09 13:15:00,24.0,24.0,23.99,24.0,47559.44931163955,12.0543,12.0543,12.0493,12.0543,47559.4493
2007-05-09 13:20:00,24.0,24.0,23.99,24.0,15575.024335975526,12.0543,12.0543,12.0493,12.0543,15575.0243
2007-05-09 13:25:00,24.0,24.01,24.0,24.0,9456.264775413712,12.0543,12.0593,12.0543,12.0543,9456.2648
2007-05-09 13:30:00,24.0,24.01,24.0,24.0,18634.40411625643,12.0543,12.0593,12.0543,12.0543,18634.4041
2007-05-09 13:35:00,24.0,24.0,23.98,23.98,19468.780419969407,12.0543,12.0543,12.0442,12.0442,19468.7804
2007-05-09 13:40:00,23.99,24.0,23.98,24.0,20025.03128911139,12.0493,12.0543,12.0442,12.0543,20025.0313
2007-05-09 13:45:00,24.0,24.01,23.98,23.98,52843.83256848839,12.0543,12.0593,12.0442,12.0442,52843.8326
2007-05-09 13:50:00,23.98,24.0,23.98,24.0,21415.658461966348,12.0442,12.0543,12.0442,12.0543,21415.6585
2007-05-09 13:55:00,24.0,24.0,23.99,23.99,10012.515644555697,12.0543,12.0543,12.0493,12.0493,10012.5156
2007-05-09 14:00:00,23.99,24.01,23.99,24.0,25031.28911138924,12.0493,12.0593,12.0493,12.0543,25031.2891
2007-05-09 14:05:00,24.0,24.01,24.0,24.0,21693.78389653734,12.0543,12.0593,12.0543,12.0543,21693.7839
2007-05-09 14:10:00,24.0,24.01,24.0,24.0,41996.94062021972,12.0543,12.0593,12.0543,12.0543,41996.9406
2007-05-09 14:15:00,24.0,24.0,23.95,24.0,144068.9751077736,12.0543,12.0543,12.0292,12.0543,144068.9751
2007-05-09 14:20:00,24.0,24.06,23.95,23.95,142122.09706577667,12.0543,12.0844,12.0292,12.0292,142122.0971
2007-05-09 14:25:00,23.96,23.99,23.93,23.95,102628.28535669588,12.0342,12.0493,12.0191,12.0292,102628.2854
2007-05-09 14:30:00,23.95,24.01,23.91,24.01,137393.9646780698,12.0292,12.0593,12.0091,12.0593,137393.9647
2007-05-09 14:35:00,24.01,24.03,24.0,24.01,107912.66861354472,12.0593,12.0693,12.0543,12.0593,107912.6686
2007-05-09 14:40:00,24.01,24.07,24.0,24.06,94284.52231956614,12.0593,12.0894,12.0543,12.0844,94284.5223
2007-05-09 14:45:00,24.07,24.13,24.06,24.12,154637.7416214713,12.0894,12.1196,12.0844,12.1145,154637.7416
2007-05-09 14:50:00,24.12,24.13,24.1,24.12,54234.45974134335,12.1145,12.1196,12.1045,12.1145,54234.4597
2007-05-09 14:55:00,24.11,24.12,24.09,24.09,35043.80475594493,12.1095,12.1145,12.0995,12.0995,35043.8048
2007-05-09 15:00:00,24.09,24.1,24.04,24.09,79265.74885273259,12.0995,12.1045,12.0744,12.0995,79265.7489
2007-05-09 15:05:00,24.09,24.11,24.08,24.08,42553.19148936171,12.0995,12.1095,12.0945,12.0945,42553.1915
2007-05-09 15:10:00,24.08,24.1,24.06,24.08,60353.21930190516,12.0945,12.1045,12.0844,12.0945,60353.2193
2007-05-09 15:15:00,24.08,24.11,24.08,24.08,46725.07300792658,12.0945,12.1095,12.0945,12.0945,46725.073
2007-05-09 15:20:00,24.08,24.1,24.08,24.1,38937.560839938815,12.0945,12.1045,12.0945,12.1045,38937.5608
2007-05-09 15:25:00,24.1,24.11,24.09,24.11,54790.71061048533,12.1045,12.1095,12.0995,12.1095,54790.7106
2007-05-09 15:30:00,24.1,24.12,24.1,24.12,78709.49798359061,12.1045,12.1145,12.1045,12.1145,78709.498
2007-05-09 15:35:00,24.12,24.12,24.1,24.11,35878.18105965791,12.1145,12.1145,12.1045,12.1095,35878.1811
2007-05-09 15:40:00,24.1,24.11,24.09,24.1,68975.10777360591,12.1045,12.1095,12.0995,12.1045,68975.1078
2007-05-09 15:45:00,24.1,24.13,24.1,24.1,49228.20191906551,12.1045,12.1196,12.1045,12.1045,49228.2019
2007-05-09 15:50:00,24.1,24.1,24.1,24.1,36156.3064942289,12.1045,12.1045,12.1045,12.1045,36156.3065
2007-05-09 15:55:00,24.1,24.1,24.08,24.08,48671.95104992352,12.1045,12.1045,12.0945,12.0945,48671.951
2007-05-10 09:30:00,24.07,24.07,23.97,24.05,74259.49103045474,12.0894,12.0894,12.0392,12.0794,74259.491
2007-05-10 09:35:00,24.05,24.05,23.98,23.98,75371.99276873871,12.0794,12.0794,12.0442,12.0442,75371.9928
2007-05-10 09:40:00,23.98,23.99,23.94,23.96,73146.98929217078,12.0442,12.0493,12.0241,12.0342,73146.9893
2007-05-10 09:45:00,23.96,24.05,23.96,23.99,68418.85690446392,12.0342,12.0794,12.0342,12.0493,68418.8569
2007-05-10 09:50:00,23.98,24.03,23.96,24.03,50340.70365734947,12.0442,12.0693,12.0342,12.0693,50340.7037
2007-05-10 09:55:00,24.02,24.04,23.98,24.02,65359.47712418301,12.0643,12.0744,12.0442,12.0643,65359.4771
2007-05-10 10:00:00,24.03,24.05,24.0,24.05,63690.724516757065,12.0693,12.0794,12.0543,12.0794,63690.7245
2007-05-10 10:05:00,24.05,24.13,24.05,24.13,47003.19844249757,12.0794,12.1196,12.0794,12.1196,47003.1984
2007-05-10 10:10:00,24.13,24.13,24.07,24.12,32262.550410235017,12.1196,12.1196,12.0894,12.1145,32262.5504
2007-05-10 10:15:00,24.11,24.11,24.08,24.09,72034.48755388681,12.1095,12.1095,12.0945,12.0995,72034.4876
2007-05-10 10:20:00,24.1,24.1,24.08,24.09,58684.46669447921,12.1045,12.1045,12.0945,12.0995,58684.4667
2007-05-10 10:25:00,24.09,24.1,24.07,24.07,20025.03128911139,12.0995,12.1045,12.0894,12.0894,20025.0313
2007-05-10 10:30:00,24.06,24.12,24.06,24.09,61187.59560561814,12.0844,12.1145,12.0844,12.0995,61187.5956
2007-05-10 10:35:00,24.08,24.1,24.06,24.09,48393.82561535253,12.0945,12.1045,12.0844,12.0995,48393.8256
2007-05-10 10:40:00,24.09,24.12,24.09,24.1,44778.19496592964,12.0995,12.1145,12.0995,12.1045,44778.195
2007-05-10 10:45:00,24.09,24.1,24.06,24.08,41440.68975107774,12.0995,12.1045,12.0844,12.0945,41440.6898
2007-05-10 10:50:00,24.08,24.08,24.06,24.07,13906.271728549576,12.0945,12.0945,12.0844,12.0894,13906.2717
2007-05-10 10:55:00,24.07,24.09,24.07,24.09,15575.024335975526,12.0894,12.0995,12.0894,12.0995,15575.0243
2007-05-10 11:00:00,24.09,24.09,24.08,24.08,23918.78737310527,12.0995,12.0995,12.0945,12.0945,23918.7874
2007-05-10 11:05:00,24.08,24.08,24.06,24.06,26143.790849673205,12.0945,12.0945,12.0844,12.0844,26143.7908
2007-05-10 11:10:00,24.06,24.06,24.0,24.0,36434.431928799895,12.0844,12.0844,12.0543,12.0543,36434.4319
2007-05-10 11:15:00,24.01,24.01,23.96,24.0,71200.11125017384,12.0593,12.0593,12.0342,12.0543,71200.1113
2007-05-10 11:20:00,24.0,24.0,23.97,23.99,35321.93019051592,12.0543,12.0543,12.0392,12.0493,35321.9302
2007-05-10 11:25:00,23.99,24.0,23.97,23.99,27256.29258795717,12.0493,12.0543,12.0392,12.0493,27256.2926
2007-05-10 11:30:00,23.99,24.05,23.98,24.04,34487.553886802954,12.0493,12.0794,12.0442,12.0744,34487.5539
2007-05-10 11:35:00,24.04,24.07,24.04,24.07,21693.78389653734,12.0744,12.0894,12.0744,12.0894,21693.7839
2007-05-10 11:40:00,24.07,24.07,24.06,24.06,14462.52259769156,12.0894,12.0894,12.0844,12.0844,14462.5226
2007-05-10 11:45:00,24.06,24.06,24.03,24.03,20581.28215825337,12.0844,12.0844,12.0693,12.0693,20581.2822
2007-05-10 11:50:00,24.04,24.04,23.99,23.99,26700.041718815188,12.0744,12.0744,12.0493,12.0493,26700.0417
2007-05-10 11:55:00,24.0,24.03,24.0,24.0,28368.79432624113,12.0543,12.0693,12.0543,12.0543,28368.7943
2007-05-10 12:00:00,24.0,24.0,23.91,23.92,75650.1182033097,12.0543,12.0543,12.0091,12.0141,75650.1182
2007-05-10 12:05:00,23.92,23.93,23.91,23.92,19746.9058545404,12.0141,12.0191,12.0091,12.0141,19746.9059
2007-05-10 12:10:00,23.91,23.94,23.91,23.94,19468.780419969407,12.0091,12.0241,12.0091,12.0241,19468.7804
2007-05-10 12:15:00,23.94,23.94,23.93,23.94,8900.01390627173,12.0241,12.0241,12.0191,12.0241,8900.0139
2007-05-10 12:20:00,23.94,23.96,23.94,23.96,18912.529550827425,12.0241,12.0342,12.0241,12.0342,18912.5296
2007-05-10 12:25:00,23.96,23.96,23.91,23.91,29759.421499096094,12.0342,12.0342,12.0091,12.0091,29759.4215
2007-05-10 12:30:00,23.91,23.91,23.88,23.91,33096.92671394799,12.0091,12.0091,11.994,12.0091,33096.9267
2007-05-10 12:35:00,23.91,23.91,23.9,23.9,7231.26129884578,12.0091,12.0091,12.004,12.004,7231.2613
2007-05-10 12:40:00,23.9,23.91,23.9,23.91,17521.902377972467,12.004,12.0091,12.004,12.0091,17521.9024
2007-05-10 12:45:00,23.91,23.92,23.89,23.91,38381.30997079684,12.0091,12.0141,11.999,12.0091,38381.31
2007-05-10 12:50:00,23.91,23.93,23.89,23.92,38381.30997079684,12.0091,12.0191,11.999,12.0141,38381.31
2007-05-10 12:55:00,23.92,23.93,23.92,23.92,6396.884995132806,12.0141,12.0191,12.0141,12.0141,6396.885
2007-05-10 13:00:00,23.92,23.92,23.89,23.89,19746.9058545404,12.0141,12.0141,11.999,11.999,19746.9059
2007-05-10 13:05:00,23.89,23.89,23.87,23.88,38659.43540536783,11.999,11.999,11.989,11.994,38659.4354
2007-05-10 13:10:00,23.88,23.88,23.85,23.86,51731.33083020442,11.994,11.994,11.9789,11.984,51731.3308
2007-05-10 13:15:00,23.86,23.89,23.86,23.86,57293.83952162426,11.984,11.999,11.984,11.984,57293.8395
2007-05-10 13:20:00,23.87,23.9,23.85,23.88,62300.0973439021,11.989,12.004,11.9789,11.994,62300.0973
2007-05-10 13:25:00,23.88,23.88,23.86,23.87,44221.94409678766,11.994,11.994,11.984,11.989,44221.9441
2007-05-10 13:30:00,23.87,23.87,23.79,23.81,98178.27840356002,11.989,11.989,11.9488,11.9588,98178.2784
2007-05-10 13:35:00,23.82,23.83,23.8,23.83,41440.68975107774,11.9639,11.9689,11.9538,11.9689,41440.6898
2007-05-10 13:40:00,23.83,23.85,23.81,23.82,39493.8117090808,11.9689,11.9789,11.9588,11.9639,39493.8117
2007-05-10 13:45:00,23.82,23.85,23.82,23.84,23918.78737310527,11.9639,11.9789,11.9639,11.9739,23918.7874
2007-05-10 13:50:00,23.84,23.89,23.84,23.89,35600.05562508692,11.9739,11.999,11.9739,11.999,35600.0556
2007-05-10 13:55:00,23.88,23.9,23.88,23.89,19746.9058545404,11.994,12.004,11.994,11.999,19746.9059
2007-05-10 14:00:00,23.88,23.93,23.88,23.91,33653.17758308998,11.994,12.0191,11.994,12.0091,33653.1776
2007-05-10 14:05:00,23.91,23.91,23.89,23.9,18912.529550827425,12.0091,12.0091,11.999,12.004,18912.5296
2007-05-10 14:10:00,23.91,23.91,23.84,23.85,28090.668891670142,12.0091,12.0091,11.9739,11.9789,28090.6689
2007-05-10 14:15:00,23.85,23.87,23.85,23.87,22528.16020025032,11.9789,11.989,11.9789,11.989,22528.1602
2007-05-10 14:20:00,23.87,23.87,23.86,23.86,18078.15324711445,11.989,11.989,11.984,11.984,18078.1532
2007-05-10 14:25:00,23.86,23.88,23.84,23.87,53121.958003059386,11.984,11.994,11.9739,11.989,53121.958
2007-05-10 14:30:00,23.87,23.88,23.87,23.87,20859.40759282437,11.989,11.994,11.989,11.989,20859.4076
2007-05-10 14:35:00,23.87,23.88,23.86,23.88,29759.421499096094,11.989,11.994,11.984,11.994,29759.4215
2007-05-10 14:40:00,23.88,23.9,23.88,23.9,26978.16715338618,11.994,12.004,11.994,12.004,26978.1672
2007-05-10 14:45:00,23.9,23.9,23.88,23.89,17800.02781254346,12.004,12.004,11.994,11.999,17800.0278
2007-05-10 14:50:00,23.89,23.89,23.86,23.87,40328.18801279378,11.999,11.999,11.984,11.989,40328.188
2007-05-10 14:55:00,23.87,23.88,23.87,23.87,43665.69322764567,11.989,11.994,11.989,11.989,43665.6932
2007-05-10 15:00:00,23.87,23.87,23.83,23.85,53121.958003059386,11.989,11.989,11.9689,11.9789,53121.958
2007-05-10 15:05:00,23.84,23.85,23.82,23.83,46446.94757335559,11.9739,11.9789,11.9639,11.9689,46446.9476
2007-05-10 15:10:00,23.83,23.88,23.82,23.88,39493.8117090808,11.9689,11.994,11.9639,11.994,39493.8117
2007-05-10 15:15:00,23.87,23.88,23.86,23.87,30593.79780280907,11.989,11.994,11.984,11.989,30593.7978
2007-05-10 15:20:00,23.87,23.9,23.87,23.9,30037.546933667087,11.989,12.004,11.989,12.004,30037.5469
2007-05-10 15:25:00,23.9,23.9,23.87,23.88,44500.06953135865,12.004,12.004,11.989,11.994,44500.0695
2007-05-10 15:30:00,23.88,23.89,23.88,23.88,31150.04867195105,11.994,11.999,11.994,11.994,31150.0487
2007-05-10 15:35:00,23.88,23.91,23.88,23.89,47559.44931163955,11.994,12.0091,11.994,11.999,47559.4493
2007-05-10 15:40:00,23.89,23.89,23.87,23.87,35321.93019051592,11.999,11.999,11.989,11.989,35321.9302
2007-05-10 15:45:00,23.87,23.89,23.87,23.88,44778.19496592964,11.989,11.999,11.989,11.994,44778.195
2007-05-10 15:50:00,23.88,23.88,23.86,23.86,33931.30301766097,11.994,11.994,11.984,11.984,33931.303
2007-05-10 15:55:00,23.86,23.86,23.85,23.85,69531.35864274789,11.984,11.984,11.9789,11.9789,69531.3586
2007-05-11 09:30:00,23.85,23.91,23.75,23.91,66750.10429703796,11.9789,12.0091,11.9287,12.0091,66750.1043
2007-05-11 09:35:00,23.91,23.97,23.88,23.93,37546.93366708386,12.0091,12.0392,11.994,12.0191,37546.9337
2007-05-11 09:40:00,23.94,23.94,23.81,23.82,33653.17758308998,12.0241,12.0241,11.9588,11.9639,33653.1776
2007-05-11 09:45:00,23.85,23.99,23.85,23.98,26421.916284244195,11.9789,12.0493,11.9789,12.0442,26421.9163
2007-05-11 09:50:00,23.97,23.97,23.88,23.88,54790.71061048533,12.0392,12.0392,11.994,11.994,54790.7106
2007-05-11 09:55:00,23.88,23.89,23.84,23.84,33653.17758308998,11.994,11.999,11.9739,11.9739,33653.1776
2007-05-11 10:00:00,23.84,23.87,23.83,23.86,36156.3064942289,11.9739,11.989,11.9689,11.984,36156.3065
2007-05-11 10:05:00,23.84,23.84,23.82,23.84,21415.658461966348,11.9739,11.9739,11.9639,11.9739,21415.6585
2007-05-11 10:10:00,23.83,23.87,23.82,23.86,30315.67236823808,11.9689,11.989,11.9639,11.984,30315.6724
2007-05-11 10:15:00,23.87,23.92,23.86,23.9,27534.418022528163,11.989,12.0141,11.984,12.004,27534.418
2007-05-11 10:20:00,23.9,23.91,23.88,23.89,15018.773466833543,12.004,12.0091,11.994,11.999,15018.7735
2007-05-11 10:25:00,23.89,23.89,23.82,23.83,16965.651508830484,11.999,11.999,11.9639,11.9689,16965.6515
2007-05-11 10:30:00,23.83,23.86,23.82,23.82,49506.327353636494,11.9689,11.984,11.9639,11.9639,49506.3274
2007-05-11 10:35:00,23.82,23.83,23.81,23.83,14740.648032262552,11.9639,11.9689,11.9588,11.9689,14740.648
2007-05-11 10:40:00,23.83,23.83,23.8,23.81,90112.64080100124,11.9689,11.9689,11.9538,11.9588,90112.6408
2007-05-11 10:45:00,23.81,23.82,23.79,23.81,18634.40411625643,11.9588,11.9639,11.9488,11.9588,18634.4041
2007-05-11 10:50:00,23.82,23.87,23.81,23.87,34209.42845223196,11.9639,11.989,11.9588,11.989,34209.4285
2007-05-11 10:55:00,23.87,23.87,23.83,23.83,60631.34473647615,11.989,11.989,11.9689,11.9689,60631.3447
2007-05-11 11:00:00,23.83,23.87,23.83,23.86,29203.17062995411,11.9689,11.989,11.9689,11.984,29203.1706
2007-05-11 11:05:00,23.87,23.89,23.85,23.89,17243.776943401477,11.989,11.999,11.9789,11.999,17243.7769
2007-05-11 11:10:00,23.89,23.93,23.88,23.93,39771.93714365179,11.999,12.0191,11.994,12.0191,39771.9371
2007-05-11 11:15:00,23.94,23.94,23.92,23.92,18356.27868168544,12.0241,12.0241,12.0141,12.0141,18356.2787
2007-05-11 11:20:00,23.91,23.91,23.87,23.87,19468.780419969407,12.0091,12.0091,11.989,11.989,19468.7804
2007-05-11 11:25:00,23.88,23.88,23.86,23.87,13628.146293978583,11.994,11.994,11.984,11.989,13628.1463
2007-05-11 11:30:00,23.87,23.88,23.86,23.86,20581.28215825337,11.989,11.994,11.984,11.984,20581.2822
2007-05-11 11:35:00,23.86,23.87,23.85,23.86,15575.024335975526,11.984,11.989,11.9789,11.984,15575.0243
2007-05-11 11:40:00,23.86,23.86,23.82,23.82,21971.90933110833,11.984,11.984,11.9639,11.9639,21971.9093
2007-05-11 11:45:00,23.82,23.82,23.8,23.81,28368.79432624113,11.9639,11.9639,11.9538,11.9588,28368.7943
2007-05-11 11:50:00,23.81,23.82,23.81,23.81,11959.393686552636,11.9588,11.9639,11.9588,11.9588,11959.3937
2007-05-11 11:55:00,23.82,23.85,23.82,23.85,11959.393686552636,11.9639,11.9789,11.9639,11.9789,11959.3937
2007-05-11 12:00:00,23.85,23.86,23.85,23.86,6675.010429703797,11.9789,11.984,11.9789,11.984,6675.0104
2007-05-11 12:05:00,23.86,23.86,23.83,23.83,22250.034765679324,11.984,11.984,11.9689,11.9689,22250.0348
2007-05-11 12:10:00,23.83,23.84,23.82,23.83,21971.90933110833,11.9689,11.9739,11.9639,11.9689,21971.9093
2007-05-11 12:15:00,23.83,23.86,23.82,23.85,22250.034765679324,11.9689,11.984,11.9639,11.9789,22250.0348
2007-05-11 12:20:00,23.85,23.88,23.85,23.88,13350.020859407594,11.9789,11.994,11.9789,11.994,13350.0209
2007-05-11 12:25:00,23.88,23.88,23.87,23.87,9456.264775413712,11.994,11.994,11.989,11.989,9456.2648
2007-05-11 12:30:00,23.87,23.89,23.87,23.89,15853.149770546515,11.989,11.999,11.989,11.999,15853.1498
2007-05-11 12:35:00,23.89,23.89,23.88,23.88,15296.898901404536,11.999,11.999,11.994,11.994,15296.8989
2007-05-11 12:40:00,23.88,23.9,23.88,23.89,7787.512167987763,11.994,12.004,11.994,11.999,7787.5122
2007-05-11 12:45:00,23.9,23.91,23.86,23.86,25309.41454596023,12.004,12.0091,11.984,11.984,25309.4145
2007-05-11 12:50:00,23.86,23.86,23.85,23.86,16409.4006396885,11.984,11.984,11.9789,11.984,16409.4006
2007-05-11 12:55:00,23.87,23.9,23.86,23.9,15853.149770546515,11.989,12.004,11.984,12.004,15853.1498
2007-05-11 13:00:00,23.91,23.94,23.91,23.92,45056.32040050063,12.0091,12.0241,12.0091,12.0141,45056.3204
2007-05-11 13:05:00,23.92,23.94,23.92,23.94,21415.658461966348,12.0141,12.0241,12.0141,12.0241,21415.6585
2007-05-11 13:10:00,23.94,23.94,23.93,23.93,9734.390209984704,12.0241,12.0241,12.0191,12.0191,9734.3902
2007-05-11 13:15:00,23.93,23.93,23.9,23.9,17800.02781254346,12.0191,12.0191,12.004,12.004,17800.0278
2007-05-11 13:20:00,23.9,23.93,23.9,23.91,46725.07300792658,12.004,12.0191,12.004,12.0091,46725.073
2007-05-11 13:25:00,23.91,23.94,23.91,23.91,38659.43540536783,12.0091,12.0241,12.0091,12.0091,38659.4354
2007-05-11 13:30:00,23.91,23.91,23.9,23.9,14740.648032262552,12.0091,12.0091,12.004,12.004,14740.648
2007-05-11 13:35:00,23.9,23.91,23.9,23.91,12515.64455569462,12.004,12.0091,12.004,12.0091,12515.6446
2007-05-11 13:40:00,23.91,23.93,23.91,23.92,35043.80475594493,12.0091,12.0191,12.0091,12.0141,35043.8048
2007-05-11 13:45:00,23.92,23.92,23.9,23.9,15018.773466833543,12.0141,12.0141,12.004,12.004,15018.7735
2007-05-11 13:50:00,23.9,23.9,23.9,23.9,13628.146293978583,12.004,12.004,12.004,12.004,13628.1463
2007-05-11 13:55:00,23.9,23.91,23.89,23.91,28646.91976081213,12.004,12.0091,11.999,12.0091,28646.9198
2007-05-11 14:00:00,23.9,23.9,23.88,23.9,28925.04519538312,12.004,12.004,11.994,12.004,28925.0452
2007-05-11 14:05:00,23.89,23.9,23.88,23.9,10568.76651369768,11.999,12.004,11.994,12.004,10568.7665
2007-05-11 14:10:00,23.91,23.92,23.9,23.9,9178.13934084272,12.0091,12.0141,12.004,12.004,9178.1393
2007-05-11 14:15:00,23.9,23.92,23.9,23.9,35321.93019051592,12.004,12.0141,12.004,12.004,35321.9302
2007-05-11 14:20:00,23.9,23.9,23.87,23.88,11403.142817410651,12.004,12.004,11.989,11.994,11403.1428
2007-05-11 14:25:00,23.88,23.88,23.87,23.87,13071.895424836604,11.994,11.994,11.989,11.989,13071.8954
2007-05-11 14:30:00,23.87,23.87,23.86,23.86,25031.28911138924,11.989,11.989,11.984,11.984,25031.2891
2007-05-11 14:35:00,23.86,23.86,23.84,23.86,33375.05214851898,11.984,11.984,11.9739,11.984,33375.0521
2007-05-11 14:40:00,23.84,23.89,23.84,23.89,23084.4110693923,11.9739,11.999,11.9739,11.999,23084.4111
2007-05-11 14:45:00,23.88,23.88,23.87,23.87,13628.146293978583,11.994,11.994,11.989,11.989,13628.1463
2007-05-11 14:50:00,23.87,23.87,23.85,23.86,26143.790849673205,11.989,11.989,11.9789,11.984,26143.7908
2007-05-11 14:55:00,23.86,23.87,23.86,23.87,16409.4006396885,11.984,11.989,11.984,11.989,16409.4006
2007-05-11 15:00:00,23.86,23.87,23.86,23.86,17243.776943401477,11.984,11.989,11.984,11.984,17243.7769
2007-05-11 15:05:00,23.86,23.87,23.85,23.87,22250.034765679324,11.984,11.989,11.9789,11.989,22250.0348
2007-05-11 15:10:00,23.87,23.87,23.86,23.86,9456.264775413712,11.989,11.989,11.984,11.984,9456.2648
2007-05-11 15:15:00,23.86,23.87,23.86,23.87,18356.27868168544,11.984,11.989,11.984,11.989,18356.2787
2007-05-11 15:20:00,23.87,23.89,23.87,23.88,24196.912807676264,11.989,11.999,11.989,11.994,24196.9128
2007-05-11 15:25:00,23.88,23.88,23.87,23.88,15018.773466833543,11.994,11.994,11.989,11.994,15018.7735
2007-05-11 15:30:00,23.88,23.94,23.88,23.93,45056.32040050063,11.994,12.0241,11.994,12.0191,45056.3204
2007-05-11 15:35:00,23.93,23.95,23.92,23.92,35043.80475594493,12.0191,12.0292,12.0141,12.0141,35043.8048
2007-05-11 15:40:00,23.92,23.94,23.91,23.94,32818.801279377,12.0141,12.0241,12.0091,12.0241,32818.8013
2007-05-11 15:45:00,23.94,23.96,23.93,23.95,52287.58169934641,12.0241,12.0342,12.0191,12.0292,52287.5817
2007-05-11 15:50:00,23.95,23.97,23.94,23.96,45890.6967042136,12.0292,12.0392,12.0241,12.0342,45890.6967
2007-05-11 15:55:00,23.96,23.99,23.96,23.98,67584.48060075095,12.0342,12.0493,12.0342,12.0442,67584.4806
2007-05-14 09:30:00,23.92,24.07,23.87,24.07,45890.6967042136,12.0141,12.0894,11.989,12.0894,45890.6967
2007-05-14 09:35:00,24.07,24.07,23.99,24.04,49506.327353636494,12.0894,12.0894,12.0493,12.0744,49506.3274
2007-05-14 09:40:00,24.04,24.04,23.93,23.93,22528.16020025032,12.0744,12.0744,12.0191,12.0191,22528.1602
2007-05-14 09:45:00,23.91,23.97,23.91,23.97,22806.285634821303,12.0091,12.0392,12.0091,12.0392,22806.2856
2007-05-14 09:50:00,23.95,23.95,23.92,23.92,16131.275205117508,12.0292,12.0292,12.0141,12.0141,16131.2752
2007-05-14 09:55:00,23.92,24.01,23.91,24.01,63134.47364761508,12.0141,12.0593,12.0091,12.0593,63134.4736
2007-05-14 10:00:00,24.0,24.0,23.95,23.98,79543.87428730358,12.0543,12.0543,12.0292,12.0442,79543.8743
2007-05-14 10:05:00,23.96,24.0,23.95,24.0,16965.651508830484,12.0342,12.0543,12.0292,12.0543,16965.6515
2007-05-14 10:10:00,23.99,24.0,23.98,23.98,10846.89194826867,12.0493,12.0543,12.0442,12.0442,10846.8919
2007-05-14 10:15:00,23.98,24.02,23.98,24.0,22250.034765679324,12.0442,12.0643,12.0442,12.0543,22250.0348
2007-05-14 10:20:00,23.99,24.0,23.97,24.0,8343.763037129745,12.0493,12.0543,12.0392,12.0543,8343.763
2007-05-14 10:25:00,23.99,23.99,23.94,23.96,30037.546933667087,12.0493,12.0493,12.0241,12.0342,30037.5469
2007-05-14 10:30:00,23.95,23.97,23.93,23.97,19190.65498539841,12.0292,12.0392,12.0191,12.0392,19190.655
2007-05-14 10:35:00,23.97,23.99,23.95,23.99,12793.769990265611,12.0392,12.0493,12.0292,12.0493,12793.77
2007-05-14 10:40:00,23.98,23.99,23.96,23.96,10568.76651369768,12.0442,12.0493,12.0342,12.0342,10568.7665
2007-05-14 10:45:00,23.96,24.0,23.94,23.96,21971.90933110833,12.0342,12.0543,12.0241,12.0342,21971.9093
2007-05-14 10:50:00,23.97,23.97,23.95,23.96,15018.773466833543,12.0392,12.0392,12.0292,12.0342,15018.7735
2007-05-14 10:55:00,23.96,23.96,23.94,23.94,11403.142817410651,12.0342,12.0342,12.0241,12.0241,11403.1428
2007-05-14 11:00:00,23.93,23.94,23.89,23.89,19190.65498539841,12.0191,12.0241,11.999,11.999,19190.655
2007-05-14 11:05:00,23.89,23.93,23.88,23.88,30037.546933667087,11.999,12.0191,11.994,11.994,30037.5469
2007-05-14 11:10:00,23.88,23.94,23.88,23.94,27812.54345709916,11.994,12.0241,11.994,12.0241,27812.5435
2007-05-14 11:15:00,23.93,23.96,23.92,23.96,13628.146293978583,12.0191,12.0342,12.0141,12.0342,13628.1463
2007-05-14 11:20:00,23.96,23.98,23.96,23.98,11403.142817410651,12.0342,12.0442,12.0342,12.0442,11403.1428
2007-05-14 11:25:00,23.98,23.99,23.97,23.97,20859.40759282437,12.0442,12.0493,12.0392,12.0392,20859.4076
2007-05-14 11:30:00,23.96,23.96,23.96,23.96,5284.38325684884,12.0342,12.0342,12.0342,12.0342,5284.3833
2007-05-14 11:35:00,23.96,24.01,23.96,24.01,55068.83604505633,12.0342,12.0593,12.0342,12.0593,55068.836
2007-05-14 11:40:00,24.01,24.02,23.99,23.99,12237.519121123629,12.0593,12.0643,12.0493,12.0493,12237.5191
2007-05-14 11:45:00,23.99,24.0,23.99,24.0,10568.76651369768,12.0493,12.0543,12.0493,12.0543,10568.7665
2007-05-14 11:50:00,24.0,24.01,23.99,24.0,23640.66193853428,12.0543,12.0593,12.0493,12.0543,23640.6619
2007-05-14 11:55:00,24.01,24.01,24.0,24.0,48393.82561535253,12.0593,12.0593,12.0543,12.0543,48393.8256
2007-05-14 12:00:00,24.0,24.03,24.0,24.0,15296.898901404536,12.0543,12.0693,12.0543,12.0543,15296.8989
2007-05-14 12:05:00,24.01,24.01,24.0,24.0,16965.651508830484,12.0593,12.0593,12.0543,12.0543,16965.6515
2007-05-14 12:10:00,24.0,24.01,24.0,24.0,11681.268251981644,12.0543,12.0593,12.0543,12.0543,11681.2683
2007-05-14 12:15:00,24.0,24.01,24.0,24.01,90947.01710471424,12.0543,12.0593,12.0543,12.0593,90947.0171
2007-05-14 12:20:00,24.0,24.01,24.0,24.0,25865.66541510221,12.0543,12.0593,12.0543,12.0543,25865.6654
2007-05-14 12:25:00,24.0,24.0,24.0,24.0,20581.28215825337,12.0543,12.0543,12.0543,12.0543,20581.2822
2007-05-14 12:30:00,24.0,24.01,24.0,24.01,10012.515644555697,12.0543,12.0593,12.0543,12.0593,10012.5156
2007-05-14 12:35:00,24.02,24.02,24.0,24.01,6118.7595605618135,12.0643,12.0643,12.0543,12.0593,6118.7596
2007-05-14 12:40:00,24.01,24.04,24.0,24.04,11125.017382839662,12.0593,12.0744,12.0543,12.0744,11125.0174
2007-05-14 12:45:00,24.03,24.04,24.02,24.04,14184.397163120568,12.0693,12.0744,12.0643,12.0744,14184.3972
2007-05-14 12:50:00,24.04,24.04,24.04,24.04,12793.769990265611,12.0744,12.0744,12.0744,12.0744,12793.77
2007-05-14 12:55:00,24.04,24.04,24.04,24.04,11403.142817410651,12.0744,12.0744,12.0744,12.0744,11403.1428
2007-05-14 13:00:00,24.04,24.04,24.01,24.01,21693.78389653734,12.0744,12.0744,12.0593,12.0593,21693.7839
2007-05-14 13:05:00,24.01,24.02,24.01,24.02,2225.0034765679325,12.0593,12.0643,12.0593,12.0643,2225.0035
2007-05-14 13:10:00,24.01,24.02,23.99,23.99,13906.271728549576,12.0593,12.0643,12.0493,12.0493,13906.2717
2007-05-14 13:15:00,23.99,23.99,23.95,23.95,23640.66193853428,12.0493,12.0493,12.0292,12.0292,23640.6619
2007-05-14 13:20:00,23.95,23.99,23.92,23.99,38937.560839938815,12.0292,12.0493,12.0141,12.0493,38937.5608
2007-05-14 13:25:00,23.98,24.0,23.98,23.98,10568.76651369768,12.0442,12.0543,12.0442,12.0442,10568.7665
2007-05-14 13:30:00,23.98,23.99,23.97,23.98,23084.4110693923,12.0442,12.0493,12.0392,12.0442,23084.4111
2007-05-14 13:35:00,23.99,23.99,23.94,23.96,54512.58517591434,12.0493,12.0493,12.0241,12.0342,54512.5852
2007-05-14 13:40:00,23.95,23.98,23.94,23.94,57850.09039076624,12.0292,12.0442,12.0241,12.0241,57850.0904
2007-05-14 13:45:00,23.94,23.97,23.93,23.97,30037.546933667087,12.0241,12.0392,12.0191,12.0392,30037.5469
2007-05-14 13:50:00,23.94,23.98,23.93,23.95,38659.43540536783,12.0241,12.0442,12.0191,12.0292,38659.4354
2007-05-14 13:55:00,23.95,23.96,23.92,23.92,30315.67236823808,12.0292,12.0342,12.0141,12.0141,30315.6724
2007-05-14 14:00:00,23.92,23.92,23.85,23.86,44221.94409678766,12.0141,12.0141,11.9789,11.984,44221.9441
2007-05-14 14:05:00,23.87,23.92,23.87,23.92,23918.78737310527,11.989,12.0141,11.989,12.0141,23918.7874
2007-05-14 14:10:00,23.91,23.92,23.86,23.87,17243.776943401477,12.0091,12.0141,11.984,11.989,17243.7769
2007-05-14 14:15:00,23.86,23.87,23.82,23.83,52287.58169934641,11.984,11.989,11.9639,11.9689,52287.5817
2007-05-14 14:20:00,23.83,23.85,23.83,23.84,29481.296064525104,11.9689,11.9789,11.9689,11.9739,29481.2961
2007-05-14 14:25:00,23.84,23.86,23.82,23.85,17521.902377972467,11.9739,11.984,11.9639,11.9789,17521.9024
2007-05-14 14:30:00,23.85,23.85,23.83,23.83,10568.76651369768,11.9789,11.9789,11.9689,11.9689,10568.7665
2007-05-14 14:35:00,23.84,23.84,23.81,23.81,20859.40759282437,11.9739,11.9739,11.9588,11.9588,20859.4076
2007-05-14 14:40:00,23.81,23.82,23.79,23.8,22528.16020025032,11.9588,11.9639,11.9488,11.9538,22528.1602
2007-05-14 14:45:00,23.79,23.8,23.79,23.79,10290.641079126686,11.9488,11.9538,11.9488,11.9488,10290.6411
2007-05-14 14:50:00,23.79,23.82,23.78,23.78,30037.546933667087,11.9488,11.9639,11.9438,11.9438,30037.5469
2007-05-14 14:55:00,23.78,23.8,23.78,23.79,21415.658461966348,11.9438,11.9538,11.9438,11.9488,21415.6585
2007-05-14 15:00:00,23.79,23.84,23.79,23.84,27534.418022528163,11.9488,11.9739,11.9488,11.9739,27534.418
2007-05-14 15:05:00,23.84,23.85,23.81,23.84,17800.02781254346,11.9739,11.9789,11.9588,11.9739,17800.0278
2007-05-14 15:10:00,23.83,23.83,23.81,23.82,18634.40411625643,11.9689,11.9689,11.9588,11.9639,18634.4041
2007-05-14 15:15:00,23.83,23.84,23.82,23.82,16965.651508830484,11.9689,11.9739,11.9639,11.9639,16965.6515
2007-05-14 15:20:00,23.83,23.85,23.82,23.83,17243.776943401477,11.9689,11.9789,11.9639,11.9689,17243.7769
2007-05-14 15:25:00,23.83,23.83,23.8,23.83,40328.18801279378,11.9689,11.9689,11.9538,11.9689,40328.188
2007-05-14 15:30:00,23.83,23.85,23.82,23.84,48393.82561535253,11.9689,11.9789,11.9639,11.9739,48393.8256
2007-05-14 15:35:00,23.83,23.83,23.8,23.8,27256.29258795717,11.9689,11.9689,11.9538,11.9538,27256.2926
2007-05-14 15:40:00,23.8,23.81,23.79,23.8,35321.93019051592,11.9538,11.9588,11.9488,11.9538,35321.9302
2007-05-14 15:45:00,23.8,23.82,23.8,23.81,62021.97190933112,11.9538,11.9639,11.9538,11.9588,62021.9719
2007-05-14 15:50:00,23.81,23.81,23.77,23.77,90390.76623557226,11.9588,11.9588,11.9388,11.9388,90390.7662
2007-05-14 15:55:00,23.77,23.78,23.77,23.78,122653.31664580728,11.9388,11.9438,11.9388,11.9438,122653.3166
2007-05-15 09:30:00,23.77,23.83,23.73,23.74,67028.22973160897,11.9388,11.9689,11.9187,11.9237,67028.2297
2007-05-15 09:35:00,23.77,23.77,23.71,23.72,43665.69322764567,11.9388,11.9388,11.9086,11.9136,43665.6932
2007-05-15 09:40:00,23.72,23.75,23.72,23.73,31150.04867195105,11.9136,11.9287,11.9136,11.9187,31150.0487
2007-05-15 09:45:00,23.73,23.73,23.65,23.67,48950.07648449451,11.9187,11.9187,11.8785,11.8885,48950.0765
2007-05-15 09:50:00,23.67,23.76,23.64,23.73,57015.71408705327,11.8885,11.9337,11.8735,11.9187,57015.7141
2007-05-15 09:55:00,23.73,23.8,23.68,23.79,26143.790849673205,11.9187,11.9538,11.8936,11.9488,26143.7908
2007-05-15 10:00:00,23.78,23.89,23.74,23.89,43943.81866221666,11.9438,11.999,11.9237,11.999,43943.8187
2007-05-15 10:05:00,23.88,23.98,23.88,23.98,29203.17062995411,11.994,12.0442,11.994,12.0442,29203.1706
2007-05-15 10:10:00,23.98,24.05,23.98,24.05,34765.679321373944,12.0442,12.0794,12.0442,12.0794,34765.6793
2007-05-15 10:15:00,24.04,24.08,24.04,24.07,40050.06257822278,12.0744,12.0945,12.0744,12.0894,40050.0626
2007-05-15 10:20:00,24.07,24.07,23.99,24.01,47281.32387706856,12.0894,12.0894,12.0493,12.0593,47281.3239
2007-05-15 10:25:00,24.01,24.01,23.95,23.97,23084.4110693923,12.0593,12.0593,12.0292,12.0392,23084.4111
2007-05-15 10:30:00,23.95,23.99,23.93,23.99,30037.546933667087,12.0292,12.0493,12.0191,12.0493,30037.5469
2007-05-15 10:35:00,23.96,23.98,23.88,23.88,35043.80475594493,12.0342,12.0442,11.994,11.994,35043.8048
2007-05-15 10:40:00,23.87,23.91,23.86,23.89,21693.78389653734,11.989,12.0091,11.984,11.999,21693.7839
2007-05-15 10:45:00,23.89,23.92,23.89,23.9,13350.020859407594,11.999,12.0141,11.999,12.004,13350.0209
2007-05-15 10:50:00,23.9,23.91,23.88,23.91,15575.024335975526,12.004,12.0091,11.994,12.0091,15575.0243
2007-05-15 10:55:00,23.9,23.9,23.78,23.81,46446.94757335559,12.004,12.004,11.9438,11.9588,46446.9476
2007-05-15 11:00:00,23.8,23.82,23.76,23.79,56737.58865248227,11.9538,11.9639,11.9337,11.9488,56737.5887
2007-05-15 11:05:00,23.79,23.83,23.76,23.82,75371.99276873871,11.9488,11.9689,11.9337,11.9639,75371.9928
2007-05-15 11:10:00,23.83,23.89,23.8,23.89,36434.431928799895,11.9689,11.999,11.9538,11.999,36434.4319
2007-05-15 11:15:00,23.88,23.91,23.88,23.88,46168.8221387846,11.994,12.0091,11.994,11.994,46168.8221
2007-05-15 11:20:00,23.88,23.91,23.88,23.89,15853.149770546515,11.994,12.0091,11.994,11.999,15853.1498
2007-05-15 11:25:00,23.89,23.89,23.85,23.86,25587.539980531223,11.999,11.999,11.9789,11.984,25587.54
2007-05-15 11:30:00,23.86,23.87,23.82,23.87,27256.29258795717,11.984,11.989,11.9639,11.989,27256.2926
2007-05-15 11:35:00,23.87,23.93,23.84,23.92,54790.71061048533,11.989,12.0191,11.9739,12.0141,54790.7106
2007-05-15 11:40:00,23.93,23.94,23.92,23.94,18912.529550827425,12.0191,12.0241,12.0141,12.0241,18912.5296
2007-05-15 11:45:00,23.94,23.94,23.89,23.94,21137.53302739536,12.0241,12.0241,11.999,12.0241,21137.533
2007-05-15 11:50:00,23.95,23.95,23.87,23.88,61465.72104018913,12.0292,12.0292,11.989,11.994,61465.721
2007-05-15 11:55:00,23.88,23.94,23.87,23.88,85384.5084132944,11.994,12.0241,11.989,11.994,85384.5084
2007-05-15 12:00:00,23.88,23.9,23.83,23.84,36712.557363370885,11.994,12.004,11.9689,11.9739,36712.5574
2007-05-15 12:05:00,23.83,23.88,23.82,23.83,52843.83256848839,11.9689,11.994,11.9639,11.9689,52843.8326
2007-05-15 12:10:00,23.83,23.91,23.83,23.85,49506.327353636494,11.9689,12.0091,11.9689,11.9789,49506.3274
2007-05-15 12:15:00,23.86,23.87,23.79,23.81,63134.47364761508,11.984,11.989,11.9488,11.9588,63134.4736
2007-05-15 12:20:00,23.81,23.84,23.8,23.83,42275.06605479072,11.9588,11.9739,11.9538,11.9689,42275.0661
2007-05-15 12:25:00,23.83,23.85,23.83,23.85,24196.912807676264,11.9689,11.9789,11.9689,11.9789,24196.9128
2007-05-15 12:30:00,23.85,23.87,23.82,23.83,24753.163676818247,11.9789,11.989,11.9639,11.9689,24753.1637
2007-05-15 12:35:00,23.83,23.85,23.82,23.82,36434.431928799895,11.9689,11.9789,11.9639,11.9639,36434.4319
2007-05-15 12:40:00,23.82,23.88,23.82,23.85,31428.174106522045,11.9639,11.994,11.9639,11.9789,31428.1741
2007-05-15 12:45:00,23.85,23.86,23.8,23.81,48115.70018078154,11.9789,11.984,11.9538,11.9588,48115.7002
2007-05-15 12:50:00,23.81,23.82,23.78,23.78,49784.45278820748,11.9588,11.9639,11.9438,11.9438,49784.4528
2007-05-15 12:55:00,23.79,23.79,23.74,23.77,41996.94062021972,11.9488,11.9488,11.9237,11.9388,41996.9406
2007-05-15 13:00:00,23.76,23.78,23.74,23.74,38103.18453622584,11.9337,11.9438,11.9237,11.9237,38103.1845
2007-05-15 13:05:00,23.75,23.78,23.74,23.76,52009.45626477542,11.9287,11.9438,11.9237,11.9337,52009.4563
2007-05-15 13:10:00,23.76,23.8,23.74,23.76,66471.97886246697,11.9337,11.9538,11.9237,11.9337,66471.9789
2007-05-15 13:15:00,23.76,23.76,23.74,23.76,43943.81866221666,11.9337,11.9337,11.9237,11.9337,43943.8187
2007-05-15 13:20:00,23.75,23.76,23.73,23.73,52009.45626477542,11.9287,11.9337,11.9187,11.9187,52009.4563
2007-05-15 13:25:00,23.74,23.75,23.73,23.75,30871.923237380062,11.9237,11.9287,11.9187,11.9287,30871.9232
2007-05-15 13:30:00,23.75,23.78,23.75,23.76,89000.1390627173,11.9287,11.9438,11.9287,11.9337,89000.1391
2007-05-15 13:35:00,23.76,23.76,23.73,23.73,25587.539980531223,11.9337,11.9337,11.9187,11.9187,25587.54
2007-05-15 13:40:00,23.74,23.74,23.69,23.72,59518.84299819219,11.9237,11.9237,11.8986,11.9136,59518.843
2007-05-15 13:45:00,23.72,23.72,23.65,23.65,66193.85342789599,11.9136,11.9136,11.8785,11.8785,66193.8534
2007-05-15 13:50:00,23.65,23.71,23.65,23.69,62300.0973439021,11.8785,11.9086,11.8785,11.8986,62300.0973
2007-05-15 13:55:00,23.67,23.72,23.67,23.72,27534.418022528163,11.8885,11.9136,11.8885,11.9136,27534.418
2007-05-15 14:00:00,23.71,23.72,23.68,23.68,47281.32387706856,11.9086,11.9136,11.8936,11.8936,47281.3239
2007-05-15 14:05:00,23.69,23.74,23.69,23.73,35321.93019051592,11.8986,11.9237,11.8986,11.9187,35321.9302
2007-05-15 14:10:00,23.73,23.75,23.73,23.74,33375.05214851898,11.9187,11.9287,11.9187,11.9237,33375.0521
2007-05-15 14:15:00,23.73,23.73,23.69,23.69,36990.682797941874,11.9187,11.9187,11.8986,11.8986,36990.6828
2007-05-15 14:20:00,23.7,23.71,23.69,23.71,27534.418022528163,11.9036,11.9086,11.8986,11.9086,27534.418
2007-05-15 14:25:00,23.71,23.71,23.69,23.69,31150.04867195105,11.9086,11.9086,11.8986,11.8986,31150.0487
2007-05-15 14:30:00,23.69,23.72,23.69,23.69,54512.58517591434,11.8986,11.9136,11.8986,11.8986,54512.5852
2007-05-15 14:35:00,23.7,23.71,23.63,23.64,58128.21582533723,11.9036,11.9086,11.8684,11.8735,58128.2158
2007-05-15 14:40:00,23.64,23.69,23.64,23.64,67028.22973160897,11.8735,11.8986,11.8735,11.8735,67028.2297
2007-05-15 14:45:00,23.64,23.66,23.61,23.62,117647.05882352944,11.8735,11.8835,11.8584,11.8634,117647.0588
2007-05-15 14:50:00,23.62,23.65,23.62,23.62,85940.75928243638,11.8634,11.8785,11.8634,11.8634,85940.7593
2007-05-15 14:55:00,23.62,23.64,23.61,23.63,50618.82909192046,11.8634,11.8735,11.8584,11.8684,50618.8291
2007-05-15 15:00:00,23.64,23.67,23.63,23.64,31150.04867195105,11.8735,11.8885,11.8684,11.8735,31150.0487
2007-05-15 15:05:00,23.64,23.64,23.63,23.64,38659.43540536783,11.8735,11.8735,11.8684,11.8735,38659.4354
2007-05-15 15:10:00,23.65,23.68,23.64,23.68,39493.8117090808,11.8785,11.8936,11.8735,11.8936,39493.8117
2007-05-15 15:15:00,23.68,23.68,23.63,23.65,43943.81866221666,11.8936,11.8936,11.8684,11.8785,43943.8187
2007-05-15 15:20:00,23.64,23.65,23.61,23.61,35600.05562508692,11.8735,11.8785,11.8584,11.8584,35600.0556
2007-05-15 15:25:00,23.61,23.65,23.61,23.65,61743.846474760125,11.8584,11.8785,11.8584,11.8785,61743.8465
2007-05-15 15:30:00,23.65,23.65,23.63,23.64,32540.67584480601,11.8785,11.8785,11.8684,11.8735,32540.6758
2007-05-15 15:35:00,23.65,23.67,23.64,23.67,43943.81866221666,11.8785,11.8885,11.8735,11.8885,43943.8187
2007-05-15 15:40:00,23.67,23.68,23.61,23.62,67306.35516617996,11.8885,11.8936,11.8584,11.8634,67306.3552
2007-05-15 15:45:00,23.62,23.63,23.55,23.59,146293.97858434156,11.8634,11.8684,11.8283,11.8483,146293.9786
2007-05-15 15:50:00,23.59,23.6,23.59,23.59,53678.208872201365,11.8483,11.8534,11.8483,11.8483,53678.2089
2007-05-15 15:55:00,23.58,23.62,23.58,23.62,94006.39688499512,11.8433,11.8634,11.8433,11.8634,94006.3969
2007-05-16 09:30:00,23.76,23.83,23.76,23.79,60353.21930190516,11.9337,11.9689,11.9337,11.9488,60353.2193
2007-05-16 09:35:00,23.75,23.77,23.74,23.77,23084.4110693923,11.9287,11.9388,11.9237,11.9388,23084.4111
2007-05-16 09:40:00,23.78,23.81,23.77,23.79,44221.94409678766,11.9438,11.9588,11.9388,11.9488,44221.9441
2007-05-16 09:45:00,23.79,23.82,23.79,23.82,48115.70018078154,11.9488,11.9639,11.9488,11.9639,48115.7002
2007-05-16 09:50:00,23.81,23.82,23.8,23.81,37825.05910165485,11.9588,11.9639,11.9538,11.9588,37825.0591
2007-05-16 09:55:00,23.81,23.84,23.78,23.84,14462.52259769156,11.9588,11.9739,11.9438,11.9739,14462.5226
2007-05-16 10:00:00,23.84,23.85,23.81,23.83,19468.780419969407,11.9739,11.9789,11.9588,11.9689,19468.7804
2007-05-16 10:05:00,23.83,23.85,23.82,23.84,14462.52259769156,11.9689,11.9789,11.9639,11.9739,14462.5226
2007-05-16 10:10:00,23.84,23.88,23.84,23.86,23640.66193853428,11.9739,11.994,11.9739,11.984,23640.6619
2007-05-16 10:15:00,23.86,23.87,23.83,23.86,9456.264775413712,11.984,11.989,11.9689,11.984,9456.2648
2007-05-16 10:20:00,23.86,23.87,23.85,23.86,25865.66541510221,11.984,11.989,11.9789,11.984,25865.6654
2007-05-16 10:25:00,23.86,23.86,23.81,23.82,11959.393686552636,11.984,11.984,11.9588,11.9639,11959.3937
2007-05-16 10:30:00,23.82,23.82,23.8,23.8,24196.912807676264,11.9639,11.9639,11.9538,11.9538,24196.9128
2007-05-16 10:35:00,23.8,23.81,23.78,23.81,36156.3064942289,11.9538,11.9588,11.9438,11.9588,36156.3065
2007-05-16 10:40:00,23.81,23.82,23.8,23.82,12515.64455569462,11.9588,11.9639,11.9538,11.9639,12515.6446
2007-05-16 10:45:00,23.82,23.82,23.77,23.77,13071.895424836604,11.9639,11.9639,11.9388,11.9388,13071.8954
2007-05-16 10:50:00,23.77,23.78,23.73,23.74,20581.28215825337,11.9388,11.9438,11.9187,11.9237,20581.2822
2007-05-16 10:55:00,23.75,23.77,23.73,23.77,30871.923237380062,11.9287,11.9388,11.9187,11.9388,30871.9232
2007-05-16 11:00:00,23.76,23.77,23.74,23.77,8900.01390627173,11.9337,11.9388,11.9237,11.9388,8900.0139
2007-05-16 11:05:00,23.77,23.77,23.75,23.75,27534.418022528163,11.9388,11.9388,11.9287,11.9287,27534.418
2007-05-16 11:10:00,23.75,23.75,23.69,23.69,28090.668891670142,11.9287,11.9287,11.8986,11.8986,28090.6689
2007-05-16 11:15:00,23.7,23.77,23.7,23.77,18356.27868168544,11.9036,11.9388,11.9036,11.9388,18356.2787
2007-05-16 11:20:00,23.77,23.77,23.75,23.75,11681.268251981644,11.9388,11.9388,11.9287,11.9287,11681.2683
2007-05-16 11:25:00,23.74,23.76,23.71,23.71,26421.916284244195,11.9237,11.9337,11.9086,11.9086,26421.9163
2007-05-16 11:30:00,23.71,23.75,23.71,23.72,22806.285634821303,11.9086,11.9287,11.9086,11.9136,22806.2856
2007-05-16 11:35:00,23.71,23.76,23.71,23.75,16965.651508830484,11.9086,11.9337,11.9086,11.9287,16965.6515
2007-05-16 11:40:00,23.75,23.76,23.74,23.74,5840.634125990822,11.9287,11.9337,11.9237,11.9237,5840.6341
2007-05-16 11:45:00,23.74,23.77,23.74,23.75,11959.393686552636,11.9237,11.9388,11.9237,11.9287,11959.3937
2007-05-16 11:50:00,23.75,23.77,23.74,23.77,10568.76651369768,11.9287,11.9388,11.9237,11.9388,10568.7665
2007-05-16 11:55:00,23.77,23.78,23.77,23.77,11959.393686552636,11.9388,11.9438,11.9388,11.9388,11959.3937
2007-05-16 12:00:00,23.78,23.78,23.74,23.76,6118.7595605618135,11.9438,11.9438,11.9237,11.9337,6118.7596
2007-05-16 12:05:00,23.76,23.76,23.71,23.71,19468.780419969407,11.9337,11.9337,11.9086,11.9086,19468.7804
2007-05-16 12:10:00,23.72,23.74,23.72,23.73,10846.89194826867,11.9136,11.9237,11.9136,11.9187,10846.8919
2007-05-16 12:15:00,23.73,23.75,23.73,23.74,9456.264775413712,11.9187,11.9287,11.9187,11.9237,9456.2648
2007-05-16 12:20:00,23.73,23.73,23.69,23.69,8343.763037129745,11.9187,11.9187,11.8986,11.8986,8343.763
2007-05-16 12:25:00,23.7,23.73,23.7,23.72,6675.010429703797,11.9036,11.9187,11.9036,11.9136,6675.0104
2007-05-16 12:30:00,23.72,23.73,23.71,23.73,6675.010429703797,11.9136,11.9187,11.9086,11.9187,6675.0104
2007-05-16 12:35:00,23.73,23.73,23.72,23.72,5840.634125990822,11.9187,11.9187,11.9136,11.9136,5840.6341
2007-05-16 12:40:00,23.72,23.72,23.68,23.68,10290.641079126686,11.9136,11.9136,11.8936,11.8936,10290.6411
2007-05-16 12:45:00,23.69,23.72,23.68,23.71,10012.515644555697,11.8986,11.9136,11.8936,11.9086,10012.5156
2007-05-16 12:50:00,23.71,23.73,23.71,23.73,10012.515644555697,11.9086,11.9187,11.9086,11.9187,10012.5156
2007-05-16 12:55:00,23.73,23.75,23.72,23.75,18356.27868168544,11.9187,11.9287,11.9136,11.9287,18356.2787
2007-05-16 13:00:00,23.76,23.76,23.74,23.75,10846.89194826867,11.9337,11.9337,11.9237,11.9287,10846.8919
2007-05-16 13:05:00,23.75,23.75,23.72,23.73,9456.264775413712,11.9287,11.9287,11.9136,11.9187,9456.2648
2007-05-16 13:10:00,23.73,23.73,23.72,23.72,11681.268251981644,11.9187,11.9187,11.9136,11.9136,11681.2683
2007-05-16 13:15:00,23.72,23.74,23.72,23.74,7231.26129884578,11.9136,11.9237,11.9136,11.9237,7231.2613
2007-05-16 13:20:00,23.74,23.77,23.74,23.76,8343.763037129745,11.9237,11.9388,11.9237,11.9337,8343.763
2007-05-16 13:25:00,23.76,23.77,23.76,23.76,8900.01390627173,11.9337,11.9388,11.9337,11.9337,8900.0139
2007-05-16 13:30:00,23.77,23.78,23.77,23.78,13350.020859407594,11.9388,11.9438,11.9388,11.9438,13350.0209
2007-05-16 13:35:00,23.77,23.79,23.77,23.78,11681.268251981644,11.9388,11.9488,11.9388,11.9438,11681.2683
2007-05-16 13:40:00,23.79,23.81,23.78,23.81,25031.28911138924,11.9488,11.9588,11.9438,11.9588,25031.2891
2007-05-16 13:45:00,23.81,23.83,23.81,23.81,12515.64455569462,11.9588,11.9689,11.9588,11.9588,12515.6446
2007-05-16 13:50:00,23.81,23.81,23.79,23.8,14462.52259769156,11.9588,11.9588,11.9488,11.9538,14462.5226
2007-05-16 13:55:00,23.79,23.8,23.79,23.8,6118.7595605618135,11.9488,11.9538,11.9488,11.9538,6118.7596
2007-05-16 14:00:00,23.8,23.81,23.8,23.8,8900.01390627173,11.9538,11.9588,11.9538,11.9538,8900.0139
2007-05-16 14:05:00,23.81,23.84,23.81,23.84,17800.02781254346,11.9588,11.9739,11.9588,11.9739,17800.0278
2007-05-16 14:10:00,23.85,23.87,23.84,23.87,34765.679321373944,11.9789,11.989,11.9739,11.989,34765.6793
2007-05-16 14:15:00,23.87,23.91,23.87,23.87,73146.98929217078,11.989,12.0091,11.989,11.989,73146.9893
2007-05-16 14:20:00,23.88,23.88,23.82,23.83,36990.682797941874,11.994,11.994,11.9639,11.9689,36990.6828
2007-05-16 14:25:00,23.83,23.84,23.81,23.84,41718.81518564873,11.9689,11.9739,11.9588,11.9739,41718.8152
2007-05-16 14:30:00,23.84,23.86,23.84,23.85,26421.916284244195,11.9739,11.984,11.9739,11.9789,26421.9163
2007-05-16 14:35:00,23.85,23.85,23.82,23.82,28368.79432624113,11.9789,11.9789,11.9639,11.9639,28368.7943
2007-05-16 14:40:00,23.83,23.84,23.82,23.84,22806.285634821303,11.9689,11.9739,11.9639,11.9739,22806.2856
2007-05-16 14:45:00,23.84,23.84,23.83,23.83,23918.78737310527,11.9739,11.9739,11.9689,11.9689,23918.7874
2007-05-16 14:50:00,23.83,23.84,23.81,23.82,51731.33083020442,11.9689,11.9739,11.9588,11.9639,51731.3308
2007-05-16 14:55:00,23.82,23.83,23.81,23.83,16131.275205117508,11.9639,11.9689,11.9588,11.9689,16131.2752
2007-05-16 15:00:00,23.83,23.83,23.77,23.78,38103.18453622584,11.9689,11.9689,11.9388,11.9438,38103.1845
2007-05-16 15:05:00,23.78,23.78,23.76,23.78,21137.53302739536,11.9438,11.9438,11.9337,11.9438,21137.533
2007-05-16 15:10:00,23.78,23.8,23.76,23.78,47559.44931163955,11.9438,11.9538,11.9337,11.9438,47559.4493
2007-05-16 15:15:00,23.78,23.79,23.77,23.78,26978.16715338618,11.9438,11.9488,11.9388,11.9438,26978.1672
2007-05-16 15:20:00,23.78,23.78,23.76,23.77,22250.034765679324,11.9438,11.9438,11.9337,11.9388,22250.0348
2007-05-16 15:25:00,23.77,23.77,23.76,23.76,20025.03128911139,11.9388,11.9388,11.9337,11.9337,20025.0313
2007-05-16 15:30:00,23.76,23.8,23.76,23.79,41718.81518564873,11.9337,11.9538,11.9337,11.9488,41718.8152
2007-05-16 15:35:00,23.79,23.81,23.77,23.78,47837.57474621054,11.9488,11.9588,11.9388,11.9438,47837.5747
2007-05-16 15:40:00,23.79,23.81,23.79,23.81,48115.70018078154,11.9488,11.9588,11.9488,11.9588,48115.7002
2007-05-16 15:45:00,23.81,23.81,23.77,23.78,82881.37950215548,11.9588,11.9588,11.9388,11.9438,82881.3795
2007-05-16 15:50:00,23.78,23.81,23.77,23.79,51175.079961062445,11.9438,11.9588,11.9388,11.9488,51175.08
2007-05-16 15:55:00,23.79,23.81,23.77,23.78,138784.59185092477,11.9488,11.9588,11.9388,11.9438,138784.5919
2007-05-17 09:30:00,24.05,24.05,23.68,23.95,94006.39688499512,12.0794,12.0794,11.8936,12.0292,94006.3969
2007-05-17 09:35:00,23.95,23.95,23.82,23.84,43109.442358503686,12.0292,12.0292,11.9639,11.9739,43109.4424
2007-05-17 09:40:00,23.84,23.88,23.76,23.77,52565.7071339174,11.9739,11.994,11.9337,11.9388,52565.7071
2007-05-17 09:45:00,23.77,23.83,23.75,23.83,27534.418022528163,11.9388,11.9689,11.9287,11.9689,27534.418
2007-05-17 09:50:00,23.83,23.86,23.8,23.83,40050.06257822278,11.9689,11.984,11.9538,11.9689,40050.0626
2007-05-17 09:55:00,23.86,23.91,23.86,23.87,22250.034765679324,11.984,12.0091,11.984,11.989,22250.0348
2007-05-17 10:00:00,23.85,23.91,23.82,23.88,23084.4110693923,11.9789,12.0091,11.9639,11.994,23084.4111
2007-05-17 10:05:00,23.89,23.95,23.89,23.91,25031.28911138924,11.999,12.0292,11.999,12.0091,25031.2891
2007-05-17 10:10:00,23.92,23.94,23.91,23.91,17521.902377972467,12.0141,12.0241,12.0091,12.0091,17521.9024
2007-05-17 10:15:00,23.92,23.93,23.91,23.92,38381.30997079684,12.0141,12.0191,12.0091,12.0141,38381.31
2007-05-17 10:20:00,23.92,23.92,23.89,23.9,67306.35516617996,12.0141,12.0141,11.999,12.004,67306.3552
2007-05-17 10:25:00,23.9,23.94,23.9,23.94,16131.275205117508,12.004,12.0241,12.004,12.0241,16131.2752
2007-05-17 10:30:00,23.94,23.97,23.94,23.95,35043.80475594493,12.0241,12.0392,12.0241,12.0292,35043.8048
2007-05-17 10:35:00,23.95,23.96,23.92,23.93,52843.83256848839,12.0292,12.0342,12.0141,12.0191,52843.8326
2007-05-17 10:40:00,23.93,23.95,23.93,23.93,43665.69322764567,12.0191,12.0292,12.0191,12.0191,43665.6932
2007-05-17 10:45:00,23.93,23.96,23.93,23.95,21415.658461966348,12.0191,12.0342,12.0191,12.0292,21415.6585
2007-05-17 10:50:00,23.95,23.96,23.93,23.93,47837.57474621054,12.0292,12.0342,12.0191,12.0191,47837.5747
2007-05-17 10:55:00,23.94,23.96,23.93,23.95,18912.529550827425,12.0241,12.0342,12.0191,12.0292,18912.5296
2007-05-17 11:00:00,23.96,23.97,23.95,23.95,80378.25059101655,12.0342,12.0392,12.0292,12.0292,80378.2506
2007-05-17 11:05:00,23.95,23.98,23.95,23.97,53121.958003059386,12.0292,12.0442,12.0292,12.0392,53121.958
2007-05-17 11:10:00,23.96,23.98,23.96,23.97,67306.35516617996,12.0342,12.0442,12.0342,12.0392,67306.3552
2007-05-17 11:15:00,23.97,23.97,23.95,23.95,26143.790849673205,12.0392,12.0392,12.0292,12.0292,26143.7908
2007-05-17 11:20:00,23.95,23.98,23.95,23.98,53956.33430677236,12.0292,12.0442,12.0292,12.0442,53956.3343
2007-05-17 11:25:00,23.97,24.01,23.97,24.0,73703.24016131276,12.0392,12.0593,12.0392,12.0543,73703.2402
2007-05-17 11:30:00,24.0,24.02,23.99,24.02,70643.86038103185,12.0543,12.0643,12.0493,12.0643,70643.8604
2007-05-17 11:35:00,24.02,24.05,24.02,24.05,51453.20539563344,12.0643,12.0794,12.0643,12.0794,51453.2054
2007-05-17 11:40:00,24.05,24.05,24.04,24.04,26700.041718815188,12.0794,12.0794,12.0744,12.0744,26700.0417
2007-05-17 11:45:00,24.04,24.07,24.04,24.06,71756.36211931582,12.0744,12.0894,12.0744,12.0844,71756.3621
2007-05-17 11:50:00,24.06,24.06,24.02,24.03,57850.09039076624,12.0844,12.0844,12.0643,12.0693,57850.0904
2007-05-17 11:55:00,24.03,24.03,24.03,24.03,103740.78709497984,12.0693,12.0693,12.0693,12.0693,103740.7871
2007-05-17 12:00:00,24.03,24.03,23.98,23.98,107356.41774440272,12.0693,12.0693,12.0442,12.0442,107356.4177
2007-05-17 12:05:00,23.99,23.99,23.97,23.97,47837.57474621054,12.0493,12.0493,12.0392,12.0392,47837.5747
2007-05-17 12:10:00,23.97,23.98,23.95,23.95,23640.66193853428,12.0392,12.0442,12.0292,12.0292,23640.6619
2007-05-17 12:15:00,23.95,23.95,23.91,23.92,26700.041718815188,12.0292,12.0292,12.0091,12.0141,26700.0417
2007-05-17 12:20:00,23.92,23.93,23.89,23.91,47003.19844249757,12.0141,12.0191,11.999,12.0091,47003.1984
2007-05-17 12:25:00,23.91,23.92,23.91,23.92,36990.682797941874,12.0091,12.0141,12.0091,12.0141,36990.6828
2007-05-17 12:30:00,23.92,23.92,23.91,23.92,20859.40759282437,12.0141,12.0141,12.0091,12.0141,20859.4076
2007-05-17 12:35:00,23.92,23.92,23.89,23.92,63412.59908218607,12.0141,12.0141,11.999,12.0141,63412.5991
2007-05-17 12:40:00,23.91,23.92,23.9,23.9,40606.313447364766,12.0091,12.0141,12.004,12.004,40606.3134
2007-05-17 12:45:00,23.9,23.91,23.9,23.91,19190.65498539841,12.004,12.0091,12.004,12.0091,19190.655
2007-05-17 12:50:00,23.91,23.92,23.9,23.91,23084.4110693923,12.0091,12.0141,12.004,12.0091,23084.4111
2007-05-17 12:55:00,23.91,23.91,23.9,23.91,37546.93366708386,12.0091,12.0091,12.004,12.0091,37546.9337
2007-05-17 13:00:00,23.91,23.91,23.89,23.9,146293.97858434156,12.0091,12.0091,11.999,12.004,146293.9786
2007-05-17 13:05:00,23.9,23.9,23.87,23.87,124600.1946878042,12.004,12.004,11.989,11.989,124600.1947
2007-05-17 13:10:00,23.88,23.88,23.84,23.85,128772.07620636908,11.994,11.994,11.9739,11.9789,128772.0762
2007-05-17 13:15:00,23.84,23.86,23.84,23.85,101237.65818384092,11.9739,11.984,11.9739,11.9789,101237.6582
2007-05-17 13:20:00,23.86,23.86,23.82,23.84,111250.1738283966,11.984,11.984,11.9639,11.9739,111250.1738
2007-05-17 13:25:00,23.84,23.84,23.82,23.82,55346.96147962732,11.9739,11.9739,11.9639,11.9639,55346.9615
2007-05-17 13:30:00,23.82,23.86,23.82,23.84,47003.19844249757,11.9639,11.984,11.9639,11.9739,47003.1984
2007-05-17 13:35:00,23.85,23.85,23.81,23.81,115700.18078153249,11.9789,11.9789,11.9588,11.9588,115700.1808
2007-05-17 13:40:00,23.82,23.82,23.8,23.81,25031.28911138924,11.9639,11.9639,11.9538,11.9588,25031.2891
2007-05-17 13:45:00,23.81,23.85,23.81,23.84,33096.92671394799,11.9588,11.9789,11.9588,11.9739,33096.9267
2007-05-17 13:50:00,23.85,23.85,23.81,23.83,25309.41454596023,11.9789,11.9789,11.9588,11.9689,25309.4145
2007-05-17 13:55:00,23.83,23.85,23.81,23.84,13906.271728549576,11.9689,11.9789,11.9588,11.9739,13906.2717
2007-05-17 14:00:00,23.84,23.85,23.81,23.84,18356.27868168544,11.9739,11.9789,11.9588,11.9739,18356.2787
2007-05-17 14:05:00,23.84,23.84,23.82,23.83,16687.52607425949,11.9739,11.9739,11.9639,11.9689,16687.5261
2007-05-17 14:10:00,23.83,23.84,23.82,23.84,15575.024335975526,11.9689,11.9739,11.9639,11.9739,15575.0243
2007-05-17 14:15:00,23.84,23.9,23.84,23.9,34487.553886802954,11.9739,12.004,11.9739,12.004,34487.5539
2007-05-17 14:20:00,23.9,23.91,23.86,23.87,26700.041718815188,12.004,12.0091,11.984,11.989,26700.0417
2007-05-17 14:25:00,23.88,23.88,23.87,23.88,28646.91976081213,11.994,11.994,11.989,11.994,28646.9198
2007-05-17 14:30:00,23.88,23.9,23.87,23.9,41162.564316506745,11.994,12.004,11.989,12.004,41162.5643
2007-05-17 14:35:00,23.89,23.89,23.87,23.88,35878.18105965791,11.999,11.999,11.989,11.994,35878.1811
2007-05-17 14:40:00,23.87,23.88,23.86,23.87,19746.9058545404,11.989,11.994,11.984,11.989,19746.9059
2007-05-17 14:45:00,23.87,23.96,23.87,23.88,227506.6054790711,11.989,12.0342,11.989,11.994,227506.6055
2007-05-17 14:50:00,23.88,23.9,23.86,23.89,54234.45974134335,11.994,12.004,11.984,11.999,54234.4597
2007-05-17 14:55:00,23.89,23.9,23.86,23.89,34487.553886802954,11.999,12.004,11.984,11.999,34487.5539
2007-05-17 15:00:00,23.88,23.93,23.88,23.93,58406.34125990822,11.994,12.0191,11.994,12.0191,58406.3413
2007-05-17 15:05:00,23.93,23.94,23.89,23.89,39771.93714365179,12.0191,12.0241,11.999,11.999,39771.9371
2007-05-17 15:10:00,23.9,23.92,23.9,23.91,10290.641079126686,12.004,12.0141,12.004,12.0091,10290.6411
2007-05-17 15:15:00,23.91,23.91,23.89,23.89,19468.780419969407,12.0091,12.0091,11.999,11.999,19468.7804
2007-05-17 15:20:00,23.9,23.91,23.89,23.91,38937.560839938815,12.004,12.0091,11.999,12.0091,38937.5608
2007-05-17 15:25:00,23.9,23.92,23.89,23.89,34209.42845223196,12.004,12.0141,11.999,11.999,34209.4285
2007-05-17 15:30:00,23.89,23.9,23.87,23.87,43387.56779307468,11.999,12.004,11.989,11.989,43387.5678
2007-05-17 15:35:00,23.88,23.88,23.85,23.86,49506.327353636494,11.994,11.994,11.9789,11.984,49506.3274
2007-05-17 15:40:00,23.86,23.87,23.85,23.85,42275.06605479072,11.984,11.989,11.9789,11.9789,42275.0661
2007-05-17 15:45:00,23.86,23.9,23.86,23.87,107356.41774440272,11.984,12.004,11.984,11.989,107356.4177
2007-05-17 15:50:00,23.87,23.87,23.87,23.87,38381.30997079684,11.989,11.989,11.989,11.989,38381.31
2007-05-17 15:55:00,23.87,23.87,23.84,23.85,92059.5188429982,11.989,11.989,11.9739,11.9789,92059.5188
2007-05-18 09:30:00,23.84,23.87,23.84,23.85,592963.426505354,11.9739,11.989,11.9739,11.9789,592963.4265
2007-05-18 09:35:00,23.85,23.85,23.81,23.81,38103.18453622584,11.9789,11.9789,11.9588,11.9588,38103.1845
2007-05-18 09:40:00,23.81,23.81,23.79,23.8,51453.20539563344,11.9588,11.9588,11.9488,11.9538,51453.2054
2007-05-18 09:45:00,23.8,23.8,23.77,23.77,80100.12515644556,11.9538,11.9538,11.9388,11.9388,80100.1252
2007-05-18 09:50:00,23.77,23.77,23.73,23.75,53121.958003059386,11.9388,11.9388,11.9187,11.9287,53121.958
2007-05-18 09:55:00,23.74,23.75,23.74,23.75,28925.04519538312,11.9237,11.9287,11.9237,11.9287,28925.0452
2007-05-18 10:00:00,23.75,23.82,23.75,23.79,69531.35864274789,11.9287,11.9639,11.9287,11.9488,69531.3586
2007-05-18 10:05:00,23.79,23.8,23.76,23.8,58684.46669447921,11.9488,11.9538,11.9337,11.9538,58684.4667
2007-05-18 10:10:00,23.8,23.83,23.79,23.81,136559.58837435686,11.9538,11.9689,11.9488,11.9588,136559.5884
2007-05-18 10:15:00,23.82,23.82,23.78,23.78,36434.431928799895,11.9639,11.9639,11.9438,11.9438,36434.4319
2007-05-18 10:20:00,23.78,23.82,23.78,23.81,39215.68627450981,11.9438,11.9639,11.9438,11.9588,39215.6863
2007-05-18 10:25:00,23.81,23.86,23.81,23.86,28646.91976081213,11.9588,11.984,11.9588,11.984,28646.9198
2007-05-18 10:30:00,23.86,23.88,23.85,23.87,58962.59212905021,11.984,11.994,11.9789,11.989,58962.5921
2007-05-18 10:35:00,23.86,23.86,23.84,23.86,35321.93019051592,11.984,11.984,11.9739,11.984,35321.9302
2007-05-18 10:40:00,23.86,23.86,23.83,23.84,41718.81518564873,11.984,11.984,11.9689,11.9739,41718.8152
2007-05-18 10:45:00,23.84,23.86,23.82,23.82,46725.07300792658,11.9739,11.984,11.9639,11.9639,46725.073
2007-05-18 10:50:00,23.82,23.85,23.8,23.85,28646.91976081213,11.9639,11.9789,11.9538,11.9789,28646.9198
2007-05-18 10:55:00,23.85,23.87,23.85,23.87,16965.651508830484,11.9789,11.989,11.9789,11.989,16965.6515
2007-05-18 11:00:00,23.87,23.91,23.85,23.9,33653.17758308998,11.989,12.0091,11.9789,12.004,33653.1776
2007-05-18 11:05:00,23.9,23.95,23.89,23.95,24196.912807676264,12.004,12.0292,11.999,12.0292,24196.9128
2007-05-18 11:10:00,23.95,23.96,23.94,23.96,33375.05214851898,12.0292,12.0342,12.0241,12.0342,33375.0521
2007-05-18 11:15:00,23.95,23.96,23.92,23.95,28368.79432624113,12.0292,12.0342,12.0141,12.0292,28368.7943
2007-05-18 11:20:00,23.95,23.97,23.95,23.95,15853.149770546515,12.0292,12.0392,12.0292,12.0292,15853.1498
2007-05-18 11:25:00,23.95,23.98,23.95,23.98,18356.27868168544,12.0292,12.0442,12.0292,12.0442,18356.2787
2007-05-18 11:30:00,23.98,24.01,23.98,23.99,35878.18105965791,12.0442,12.0593,12.0442,12.0493,35878.1811
2007-05-18 11:35:00,23.98,23.98,23.95,23.96,18356.27868168544,12.0442,12.0442,12.0292,12.0342,18356.2787
2007-05-18 11:40:00,23.96,23.99,23.96,23.98,38103.18453622584,12.0342,12.0493,12.0342,12.0442,38103.1845
2007-05-18 11:45:00,23.98,23.99,23.95,23.97,54234.45974134335,12.0442,12.0493,12.0292,12.0392,54234.4597
2007-05-18 11:50:00,23.95,24.0,23.95,23.99,54512.58517591434,12.0292,12.0543,12.0292,12.0493,54512.5852
2007-05-18 11:55:00,23.99,24.0,23.98,23.99,29481.296064525104,12.0493,12.0543,12.0442,12.0493,29481.2961
2007-05-18 12:00:00,23.99,24.0,23.99,24.0,18078.15324711445,12.0493,12.0543,12.0493,12.0543,18078.1532
2007-05-18 12:05:00,24.0,24.0,23.99,23.99,39771.93714365179,12.0543,12.0543,12.0493,12.0493,39771.9371
2007-05-18 12:10:00,24.0,24.05,24.0,24.04,67862.60603532194,12.0543,12.0794,12.0543,12.0744,67862.606
2007-05-18 12:15:00,24.05,24.05,24.04,24.05,16409.4006396885,12.0794,12.0794,12.0744,12.0794,16409.4006
2007-05-18 12:20:00,24.05,24.07,24.05,24.06,37268.80823251286,12.0794,12.0894,12.0794,12.0844,37268.8082
2007-05-18 12:25:00,24.06,24.08,24.06,24.08,39493.8117090808,12.0844,12.0945,12.0844,12.0945,39493.8117
2007-05-18 12:30:00,24.08,24.08,24.07,24.07,38381.30997079684,12.0945,12.0945,12.0894,12.0894,38381.31
2007-05-18 12:35:00,24.07,24.12,24.06,24.08,167431.5116117369,12.0894,12.1145,12.0844,12.0945,167431.5116
2007-05-18 12:40:00,24.08,24.13,24.08,24.1,122653.31664580728,12.0945,12.1196,12.0945,12.1045,122653.3166
2007-05-18 12:45:00,24.1,24.12,24.09,24.09,112084.5501321096,12.1045,12.1145,12.0995,12.0995,112084.5501
2007-05-18 12:50:00,24.1,24.11,24.1,24.1,18078.15324711445,12.1045,12.1095,12.1045,12.1045,18078.1532
2007-05-18 12:55:00,24.1,24.12,24.1,24.11,15296.898901404536,12.1045,12.1145,12.1045,12.1095,15296.8989
2007-05-18 13:00:00,24.11,24.11,24.08,24.09,18356.27868168544,12.1095,12.1095,12.0945,12.0995,18356.2787
2007-05-18 13:05:00,24.09,24.09,24.09,24.09,14740.648032262552,12.0995,12.0995,12.0995,12.0995,14740.648
2007-05-18 13:10:00,24.09,24.1,24.09,24.1,12237.519121123629,12.0995,12.1045,12.0995,12.1045,12237.5191
2007-05-18 13:15:00,24.09,24.09,24.08,24.09,18356.27868168544,12.0995,12.0995,12.0945,12.0995,18356.2787
2007-05-18 13:20:00,24.08,24.08,24.07,24.07,13350.020859407594,12.0945,12.0945,12.0894,12.0894,13350.0209
2007-05-18 13:25:00,24.07,24.07,24.06,24.06,13071.895424836604,12.0894,12.0894,12.0844,12.0844,13071.8954
2007-05-18 13:30:00,24.06,24.06,24.04,24.05,30037.546933667087,12.0844,12.0844,12.0744,12.0794,30037.5469
2007-05-18 13:35:00,24.05,24.06,24.05,24.06,12515.64455569462,12.0794,12.0844,12.0794,12.0844,12515.6446
2007-05-18 13:40:00,24.06,24.11,24.06,24.11,24753.163676818247,12.0844,12.1095,12.0844,12.1095,24753.1637
2007-05-18 13:45:00,24.12,24.12,24.09,24.09,23362.53650396329,12.1145,12.1145,12.0995,12.0995,23362.5365
2007-05-18 13:50:00,24.08,24.1,24.08,24.1,20859.40759282437,12.0945,12.1045,12.0945,12.1045,20859.4076
2007-05-18 13:55:00,24.1,24.1,24.09,24.09,11125.017382839662,12.1045,12.1045,12.0995,12.0995,11125.0174
2007-05-18 14:00:00,24.09,24.1,24.08,24.09,18356.27868168544,12.0995,12.1045,12.0945,12.0995,18356.2787
2007-05-18 14:05:00,24.09,24.09,24.07,24.09,15575.024335975526,12.0995,12.0995,12.0894,12.0995,15575.0243
2007-05-18 14:10:00,24.09,24.1,24.08,24.09,29481.296064525104,12.0995,12.1045,12.0945,12.0995,29481.2961
2007-05-18 14:15:00,24.1,24.13,24.1,24.12,29481.296064525104,12.1045,12.1196,12.1045,12.1145,29481.2961
2007-05-18 14:20:00,24.12,24.13,24.1,24.11,38103.18453622584,12.1145,12.1196,12.1045,12.1095,38103.1845
2007-05-18 14:25:00,24.1,24.12,24.07,24.07,44778.19496592964,12.1045,12.1145,12.0894,12.0894,44778.195
2007-05-18 14:30:00,24.08,24.08,24.04,24.04,38659.43540536783,12.0945,12.0945,12.0744,12.0744,38659.4354
2007-05-18 14:35:00,24.04,24.04,24.02,24.03,15575.024335975526,12.0744,12.0744,12.0643,12.0693,15575.0243
2007-05-18 14:40:00,24.03,24.03,23.99,24.0,35043.80475594493,12.0693,12.0693,12.0493,12.0543,35043.8048
2007-05-18 14:45:00,24.0,24.01,23.99,24.01,21971.90933110833,12.0543,12.0593,12.0493,12.0593,21971.9093
2007-05-18 14:50:00,24.01,24.04,24.01,24.04,21137.53302739536,12.0593,12.0744,12.0593,12.0744,21137.533
2007-05-18 14:55:00,24.04,24.06,24.04,24.06,15575.024335975526,12.0744,12.0844,12.0744,12.0844,15575.0243
2007-05-18 15:00:00,24.06,24.08,24.06,24.07,23362.53650396329,12.0844,12.0945,12.0844,12.0894,23362.5365
2007-05-18 15:05:00,24.07,24.07,24.04,24.04,20303.156723682383,12.0894,12.0894,12.0744,12.0744,20303.1567
2007-05-18 15:10:00,24.04,24.06,24.04,24.05,26978.16715338618,12.0744,12.0844,12.0744,12.0794,26978.1672
2007-05-18 15:15:00,24.05,24.05,24.03,24.04,30593.79780280907,12.0794,12.0794,12.0693,12.0744,30593.7978
2007-05-18 15:20:00,24.04,24.05,24.04,24.05,31706.299541093034,12.0744,12.0794,12.0744,12.0794,31706.2995
2007-05-18 15:25:00,24.04,24.04,24.03,24.03,26978.16715338618,12.0744,12.0744,12.0693,12.0693,26978.1672
2007-05-18 15:30:00,24.03,24.05,24.03,24.05,45334.44583507162,12.0693,12.0794,12.0693,12.0794,45334.4458
2007-05-18 15:35:00,24.05,24.05,24.04,24.05,26700.041718815188,12.0794,12.0794,12.0744,12.0794,26700.0417
2007-05-18 15:40:00,24.04,24.06,24.04,24.05,58406.34125990822,12.0744,12.0844,12.0744,12.0794,58406.3413
2007-05-18 15:45:00,24.05,24.05,24.02,24.03,35878.18105965791,12.0794,12.0794,12.0643,12.0693,35878.1811
2007-05-18 15:50:00,24.03,24.04,24.02,24.03,45612.57126964261,12.0693,12.0744,12.0643,12.0693,45612.5713
2007-05-18 15:55:00,24.03,24.04,24.01,24.04,57571.96495619525,12.0693,12.0744,12.0593,12.0744,57571.965
2007-05-21 09:30:00,24.05,24.05,23.91,23.92,41718.81518564873,12.0794,12.0794,12.0091,12.0141,41718.8152
2007-05-21 09:35:00,23.92,23.97,23.92,23.97,27812.54345709916,12.0141,12.0392,12.0141,12.0392,27812.5435
2007-05-21 09:40:00,23.97,24.02,23.96,23.97,27812.54345709916,12.0392,12.0643,12.0342,12.0392,27812.5435
2007-05-21 09:45:00,23.98,24.03,23.94,23.97,26143.790849673205,12.0442,12.0693,12.0241,12.0392,26143.7908
2007-05-21 09:50:00,23.97,23.98,23.95,23.97,31428.174106522045,12.0392,12.0442,12.0292,12.0392,31428.1741
2007-05-21 09:55:00,23.97,24.01,23.97,24.01,31706.299541093034,12.0392,12.0593,12.0392,12.0593,31706.2995
2007-05-21 10:00:00,24.01,24.08,24.01,24.08,18912.529550827425,12.0593,12.0945,12.0593,12.0945,18912.5296
2007-05-21 10:05:00,24.09,24.14,24.09,24.14,33653.17758308998,12.0995,12.1246,12.0995,12.1246,33653.1776
2007-05-21 10:10:00,24.13,24.13,24.07,24.08,33653.17758308998,12.1196,12.1196,12.0894,12.0945,33653.1776
2007-05-21 10:15:00,24.07,24.1,24.05,24.1,11125.017382839662,12.0894,12.1045,12.0794,12.1045,11125.0174
2007-05-21 10:20:00,24.1,24.13,24.1,24.12,15575.024335975526,12.1045,12.1196,12.1045,12.1145,15575.0243
2007-05-21 10:25:00,24.13,24.13,24.11,24.12,10290.641079126686,12.1196,12.1196,12.1095,12.1145,10290.6411
2007-05-21 10:30:00,24.13,24.14,24.12,24.12,34209.42845223196,12.1196,12.1246,12.1145,12.1145,34209.4285
2007-05-21 10:35:00,24.11,24.13,24.1,24.12,24196.912807676264,12.1095,12.1196,12.1045,12.1145,24196.9128
2007-05-21 10:40:00,24.1,24.1,24.08,24.08,12515.64455569462,12.1045,12.1045,12.0945,12.0945,12515.6446
2007-05-21 10:45:00,24.08,24.1,24.06,24.07,46725.07300792658,12.0945,12.1045,12.0844,12.0894,46725.073
2007-05-21 10:50:00,24.08,24.13,24.08,24.12,34209.42845223196,12.0945,12.1196,12.0945,12.1145,34209.4285
2007-05-21 10:55:00,24.11,24.14,24.11,24.13,32818.801279377,12.1095,12.1246,12.1095,12.1196,32818.8013
2007-05-21 11:00:00,24.13,24.14,24.09,24.1,25865.66541510221,12.1196,12.1246,12.0995,12.1045,25865.6654
2007-05-21 11:05:00,24.09,24.12,24.09,24.09,21137.53302739536,12.0995,12.1145,12.0995,12.0995,21137.533
2007-05-21 11:10:00,24.09,24.1,24.09,24.09,21971.90933110833,12.0995,12.1045,12.0995,12.0995,21971.9093
2007-05-21 11:15:00,24.09,24.1,24.08,24.08,23362.53650396329,12.0995,12.1045,12.0945,12.0945,23362.5365
2007-05-21 11:20:00,24.08,24.08,24.06,24.07,22806.285634821303,12.0945,12.0945,12.0844,12.0894,22806.2856
2007-05-21 11:25:00,24.07,24.07,24.03,24.03,29203.17062995411,12.0894,12.0894,12.0693,12.0693,29203.1706
2007-05-21 11:30:00,24.04,24.05,24.02,24.05,24196.912807676264,12.0744,12.0794,12.0643,12.0794,24196.9128
2007-05-21 11:35:00,24.05,24.05,24.03,24.03,8065.637602558754,12.0794,12.0794,12.0693,12.0693,8065.6376
2007-05-21 11:40:00,24.04,24.06,24.04,24.06,11681.268251981644,12.0744,12.0844,12.0744,12.0844,11681.2683
2007-05-21 11:45:00,24.06,24.06,24.05,24.06,14740.648032262552,12.0844,12.0844,12.0794,12.0844,14740.648
2007-05-21 11:50:00,24.07,24.09,24.06,24.09,15575.024335975526,12.0894,12.0995,12.0844,12.0995,15575.0243
2007-05-21 11:55:00,24.09,24.13,24.09,24.12,30871.923237380062,12.0995,12.1196,12.0995,12.1145,30871.9232
2007-05-21 12:00:00,24.12,24.12,24.1,24.12,30871.923237380062,12.1145,12.1145,12.1045,12.1145,30871.9232
2007-05-21 12:05:00,24.11,24.14,24.11,24.14,10846.89194826867,12.1095,12.1246,12.1095,12.1246,10846.8919
2007-05-21 12:10:00,24.14,24.16,24.14,24.15,20025.03128911139,12.1246,12.1346,12.1246,12.1296,20025.0313
2007-05-21 12:15:00,24.15,24.17,24.15,24.17,13350.020859407594,12.1296,12.1397,12.1296,12.1397,13350.0209
2007-05-21 12:20:00,24.17,24.2,24.17,24.18,42553.19148936171,12.1397,12.1547,12.1397,12.1447,42553.1915
2007-05-21 12:25:00,24.19,24.19,24.17,24.17,14740.648032262552,12.1497,12.1497,12.1397,12.1397,14740.648
2007-05-21 12:30:00,24.17,24.2,24.17,24.18,52009.45626477542,12.1397,12.1547,12.1397,12.1447,52009.4563
2007-05-21 12:35:00,24.18,24.2,24.16,24.16,24475.03824224725,12.1447,12.1547,12.1346,12.1346,24475.0382
2007-05-21 12:40:00,24.17,24.17,24.12,24.12,6953.135864274788,12.1397,12.1397,12.1145,12.1145,6953.1359
2007-05-21 12:45:00,24.12,24.12,24.11,24.12,14462.52259769156,12.1145,12.1145,12.1095,12.1145,14462.5226
2007-05-21 12:50:00,24.12,24.13,24.12,24.13,22806.285634821303,12.1145,12.1196,12.1145,12.1196,22806.2856
2007-05-21 12:55:00,24.13,24.13,24.11,24.13,18078.15324711445,12.1196,12.1196,12.1095,12.1196,18078.1532
2007-05-21 13:00:00,24.13,24.16,24.13,24.15,13628.146293978583,12.1196,12.1346,12.1196,12.1296,13628.1463
2007-05-21 13:05:00,24.15,24.15,24.14,24.14,15018.773466833543,12.1296,12.1296,12.1246,12.1246,15018.7735
2007-05-21 13:10:00,24.14,24.15,24.13,24.14,20859.40759282437,12.1246,12.1296,12.1196,12.1246,20859.4076
2007-05-21 13:15:00,24.14,24.17,24.14,24.16,15575.024335975526,12.1246,12.1397,12.1246,12.1346,15575.0243
2007-05-21 13:20:00,24.16,24.18,24.15,24.17,22250.034765679324,12.1346,12.1447,12.1296,12.1397,22250.0348
2007-05-21 13:25:00,24.17,24.18,24.17,24.18,15575.024335975526,12.1397,12.1447,12.1397,12.1447,15575.0243
2007-05-21 13:30:00,24.18,24.18,24.14,24.14,18912.529550827425,12.1447,12.1447,12.1246,12.1246,18912.5296
2007-05-21 13:35:00,24.14,24.16,24.14,24.15,23640.66193853428,12.1246,12.1346,12.1246,12.1296,23640.6619
2007-05-21 13:40:00,24.15,24.15,24.11,24.12,40050.06257822278,12.1296,12.1296,12.1095,12.1145,40050.0626
2007-05-21 13:45:00,24.12,24.13,24.12,24.13,28646.91976081213,12.1145,12.1196,12.1145,12.1196,28646.9198
2007-05-21 13:50:00,24.13,24.15,24.13,24.15,15575.024335975526,12.1196,12.1296,12.1196,12.1296,15575.0243
2007-05-21 13:55:00,24.15,24.15,24.15,24.15,26700.041718815188,12.1296,12.1296,12.1296,12.1296,26700.0417
2007-05-21 14:00:00,24.15,24.16,24.14,24.15,23084.4110693923,12.1296,12.1346,12.1246,12.1296,23084.4111
2007-05-21 14:05:00,24.15,24.16,24.15,24.15,12515.64455569462,12.1296,12.1346,12.1296,12.1296,12515.6446
2007-05-21 14:10:00,24.15,24.17,24.15,24.17,39215.68627450981,12.1296,12.1397,12.1296,12.1397,39215.6863
2007-05-21 14:15:00,24.17,24.17,24.17,24.17,7509.386733416772,12.1397,12.1397,12.1397,12.1397,7509.3867
2007-05-21 14:20:00,24.17,24.17,24.17,24.17,15575.024335975526,12.1397,12.1397,12.1397,12.1397,15575.0243
2007-05-21 14:25:00,24.17,24.17,24.15,24.16,41718.81518564873,12.1397,12.1397,12.1296,12.1346,41718.8152
2007-05-21 14:30:00,24.16,24.16,24.15,24.16,14740.648032262552,12.1346,12.1346,12.1296,12.1346,14740.648
2007-05-21 14:35:00,24.16,24.16,24.15,24.16,22528.16020025032,12.1346,12.1346,12.1296,12.1346,22528.1602
2007-05-21 14:40:00,24.16,24.19,24.16,24.18,16965.651508830484,12.1346,12.1497,12.1346,12.1447,16965.6515
2007-05-21 14:45:00,24.18,24.18,24.18,24.18,32262.550410235017,12.1447,12.1447,12.1447,12.1447,32262.5504
2007-05-21 14:50:00,24.18,24.19,24.17,24.18,35878.18105965791,12.1447,12.1497,12.1397,12.1447,35878.1811
2007-05-21 14:55:00,24.18,24.18,24.15,24.17,53678.208872201365,12.1447,12.1447,12.1296,12.1397,53678.2089
2007-05-21 15:00:00,24.17,24.17,24.15,24.16,40606.313447364766,12.1397,12.1397,12.1296,12.1346,40606.3134
2007-05-21 15:05:00,24.16,24.16,24.13,24.13,31706.299541093034,12.1346,12.1346,12.1196,12.1196,31706.2995
2007-05-21 15:10:00,24.13,24.17,24.12,24.17,38659.43540536783,12.1196,12.1397,12.1145,12.1397,38659.4354
2007-05-21 15:15:00,24.17,24.17,24.16,24.16,26700.041718815188,12.1397,12.1397,12.1346,12.1346,26700.0417
2007-05-21 15:20:00,24.16,24.16,24.13,24.14,46725.07300792658,12.1346,12.1346,12.1196,12.1246,46725.073
2007-05-21 15:25:00,24.14,24.14,24.1,24.1,67028.22973160897,12.1246,12.1246,12.1045,12.1045,67028.2297
2007-05-21 15:30:00,24.1,24.12,24.09,24.1,50618.82909192046,12.1045,12.1145,12.0995,12.1045,50618.8291
2007-05-21 15:35:00,24.1,24.11,24.09,24.1,41162.564316506745,12.1045,12.1095,12.0995,12.1045,41162.5643
2007-05-21 15:40:00,24.1,24.13,24.1,24.13,33375.05214851898,12.1045,12.1196,12.1045,12.1196,33375.0521
2007-05-21 15:45:00,24.13,24.14,24.13,24.13,25031.28911138924,12.1196,12.1246,12.1196,12.1196,25031.2891
2007-05-21 15:50:00,24.13,24.13,24.11,24.11,58128.21582533723,12.1196,12.1196,12.1095,12.1095,58128.2158
2007-05-21 15:55:00,24.11,24.13,24.1,24.12,101793.9090529829,12.1095,12.1196,12.1045,12.1145,101793.9091
2007-05-22 09:30:00,24.14,24.19,24.14,24.18,43387.56779307468,12.1246,12.1497,12.1246,12.1447,43387.5678
2007-05-22 09:35:00,24.18,24.23,24.18,24.23,17800.02781254346,12.1447,12.1698,12.1447,12.1698,17800.0278
2007-05-22 09:40:00,24.23,24.25,24.22,24.24,48393.82561535253,12.1698,12.1798,12.1648,12.1748,48393.8256
2007-05-22 09:45:00,24.24,24.25,24.21,24.21,46168.8221387846,12.1748,12.1798,12.1598,12.1598,46168.8221
2007-05-22 09:50:00,24.21,24.22,24.13,24.18,56737.58865248227,12.1598,12.1648,12.1196,12.1447,56737.5887
2007-05-22 09:55:00,24.18,24.19,24.15,24.16,43387.56779307468,12.1447,12.1497,12.1296,12.1346,43387.5678
2007-05-22 10:00:00,24.17,24.21,24.15,24.2,31984.424975664027,12.1397,12.1598,12.1296,12.1547,31984.425
2007-05-22 10:05:00,24.2,24.21,24.17,24.17,50618.82909192046,12.1547,12.1598,12.1397,12.1397,50618.8291
2007-05-22 10:10:00,24.18,24.23,24.16,24.22,60909.47017104715,12.1447,12.1698,12.1346,12.1648,60909.4702
2007-05-22 10:15:00,24.22,24.23,24.21,24.22,46725.07300792658,12.1648,12.1698,12.1598,12.1648,46725.073
2007-05-22 10:20:00,24.22,24.24,24.18,24.24,87609.51188986233,12.1648,12.1748,12.1447,12.1748,87609.5119
2007-05-22 10:25:00,24.22,24.3,24.22,24.3,74537.61646502573,12.1648,12.205,12.1648,12.205,74537.6165
2007-05-22 10:30:00,24.29,24.31,24.26,24.29,99012.654707273,12.1999,12.21,12.1849,12.1999,99012.6547
2007-05-22 10:35:00,24.27,24.31,24.25,24.28,111250.1738283966,12.1899,12.21,12.1798,12.1949,111250.1738
2007-05-22 10:40:00,24.28,24.32,24.26,24.31,134334.5848977889,12.1949,12.215,12.1849,12.21,134334.5849
2007-05-22 10:45:00,24.3,24.32,24.27,24.31,106800.16687526077,12.205,12.215,12.1899,12.21,106800.1669
2007-05-22 10:50:00,24.31,24.33,24.28,24.31,128772.07620636908,12.21,12.22,12.1949,12.21,128772.0762
2007-05-22 10:55:00,24.31,24.37,24.31,24.34,75650.1182033097,12.21,12.2401,12.21,12.225,75650.1182
2007-05-22 11:00:00,24.35,24.37,24.33,24.35,102628.28535669588,12.2301,12.2401,12.22,12.2301,102628.2854
2007-05-22 11:05:00,24.35,24.39,24.35,24.39,72590.73842302879,12.2301,12.2502,12.2301,12.2502,72590.7384
2007-05-22 11:10:00,24.39,24.42,24.38,24.42,72868.86385759979,12.2502,12.2652,12.2451,12.2652,72868.8639
2007-05-22 11:15:00,24.42,24.45,24.41,24.44,90390.76623557226,12.2652,12.2803,12.2602,12.2753,90390.7662
2007-05-22 11:20:00,24.44,24.45,24.41,24.43,47281.32387706856,12.2753,12.2803,12.2602,12.2702,47281.3239
2007-05-22 11:25:00,24.43,24.45,24.42,24.44,55068.83604505633,12.2702,12.2803,12.2652,12.2753,55068.836
2007-05-22 11:30:00,24.43,24.44,24.39,24.4,78987.6234181616,12.2702,12.2753,12.2502,12.2552,78987.6234
2007-05-22 11:35:00,24.39,24.43,24.37,24.37,83715.75580586845,12.2502,12.2702,12.2401,12.2401,83715.7558
2007-05-22 11:40:00,24.37,24.37,24.35,24.35,23362.53650396329,12.2401,12.2401,12.2301,12.2301,23362.5365
2007-05-22 11:45:00,24.35,24.37,24.35,24.36,43665.69322764567,12.2301,12.2401,12.2301,12.2351,43665.6932
2007-05-22 11:50:00,24.37,24.38,24.33,24.33,25031.28911138924,12.2401,12.2451,12.22,12.22,25031.2891
2007-05-22 11:55:00,24.33,24.33,24.31,24.33,21137.53302739536,12.22,12.22,12.21,12.22,21137.533
2007-05-22 12:00:00,24.33,24.33,24.31,24.32,23084.4110693923,12.22,12.22,12.21,12.215,23084.4111
2007-05-22 12:05:00,24.31,24.31,24.28,24.3,58406.34125990822,12.21,12.21,12.1949,12.205,58406.3413
2007-05-22 12:10:00,24.3,24.31,24.29,24.29,12793.769990265611,12.205,12.21,12.1999,12.1999,12793.77
2007-05-22 12:15:00,24.29,24.31,24.29,24.31,28646.91976081213,12.1999,12.21,12.1999,12.21,28646.9198
2007-05-22 12:20:00,24.3,24.3,24.28,24.29,33096.92671394799,12.205,12.205,12.1949,12.1999,33096.9267
2007-05-22 12:25:00,24.29,24.29,24.28,24.29,10846.89194826867,12.1999,12.1999,12.1949,12.1999,10846.8919
2007-05-22 12:30:00,24.29,24.3,24.29,24.3,14462.52259769156,12.1999,12.205,12.1999,12.205,14462.5226
2007-05-22 12:35:00,24.3,24.31,24.29,24.3,33931.30301766097,12.205,12.21,12.1999,12.205,33931.303
2007-05-22 12:40:00,24.29,24.3,24.29,24.3,15018.773466833543,12.1999,12.205,12.1999,12.205,15018.7735
2007-05-22 12:45:00,24.3,24.31,24.3,24.31,9456.264775413712,12.205,12.21,12.205,12.21,9456.2648
2007-05-22 12:50:00,24.31,24.34,24.31,24.34,15853.149770546515,12.21,12.225,12.21,12.225,15853.1498
2007-05-22 12:55:00,24.35,24.4,24.35,24.4,45612.57126964261,12.2301,12.2552,12.2301,12.2552,45612.5713
2007-05-22 13:00:00,24.4,24.4,24.37,24.37,21137.53302739536,12.2552,12.2552,12.2401,12.2401,21137.533
2007-05-22 13:05:00,24.37,24.39,24.35,24.38,61187.59560561814,12.2401,12.2502,12.2301,12.2451,61187.5956
2007-05-22 13:10:00,24.39,24.41,24.39,24.41,33931.30301766097,12.2502,12.2602,12.2502,12.2602,33931.303
2007-05-22 13:15:00,24.41,24.42,24.39,24.39,30871.923237380062,12.2602,12.2652,12.2502,12.2502,30871.9232
2007-05-22 13:20:00,24.38,24.39,24.37,24.37,11403.142817410651,12.2451,12.2502,12.2401,12.2401,11403.1428
2007-05-22 13:25:00,24.37,24.38,24.37,24.37,11125.017382839662,12.2401,12.2451,12.2401,12.2401,11125.0174
2007-05-22 13:30:00,24.37,24.4,24.37,24.4,17800.02781254346,12.2401,12.2552,12.2401,12.2552,17800.0278
2007-05-22 13:35:00,24.4,24.4,24.37,24.37,21137.53302739536,12.2552,12.2552,12.2401,12.2401,21137.533
2007-05-22 13:40:00,24.37,24.38,24.37,24.38,14184.397163120568,12.2401,12.2451,12.2401,12.2451,14184.3972
2007-05-22 13:45:00,24.38,24.41,24.38,24.41,24475.03824224725,12.2451,12.2602,12.2451,12.2602,24475.0382
2007-05-22 13:50:00,24.41,24.44,24.41,24.42,33375.05214851898,12.2602,12.2753,12.2602,12.2652,33375.0521
2007-05-22 13:55:00,24.43,24.44,24.42,24.44,53678.208872201365,12.2702,12.2753,12.2652,12.2753,53678.2089
2007-05-22 14:00:00,24.45,24.45,24.43,24.44,74815.74189959673,12.2803,12.2803,12.2702,12.2753,74815.7419
2007-05-22 14:05:00,24.44,24.45,24.44,24.44,29759.421499096094,12.2753,12.2803,12.2753,12.2753,29759.4215
2007-05-22 14:10:00,24.44,24.46,24.44,24.46,51453.20539563344,12.2753,12.2853,12.2753,12.2853,51453.2054
2007-05-22 14:15:00,24.46,24.46,24.44,24.44,20581.28215825337,12.2853,12.2853,12.2753,12.2753,20581.2822
2007-05-22 14:20:00,24.44,24.44,24.41,24.41,24475.03824224725,12.2753,12.2753,12.2602,12.2602,24475.0382
2007-05-22 14:25:00,24.41,24.41,24.41,24.41,15018.773466833543,12.2602,12.2602,12.2602,12.2602,15018.7735
2007-05-22 14:30:00,24.41,24.44,24.41,24.44,23918.78737310527,12.2602,12.2753,12.2602,12.2753,23918.7874
2007-05-22 14:35:00,24.44,24.45,24.4,24.41,43387.56779307468,12.2753,12.2803,12.2552,12.2602,43387.5678
2007-05-22 14:40:00,24.41,24.42,24.4,24.42,53400.083437630376,12.2602,12.2652,12.2552,12.2652,53400.0834
2007-05-22 14:45:00,24.42,24.42,24.4,24.41,29481.296064525104,12.2652,12.2652,12.2552,12.2602,29481.2961
2007-05-22 14:50:00,24.41,24.44,24.32,24.44,80100.12515644556,12.2602,12.2753,12.215,12.2753,80100.1252
2007-05-22 14:55:00,24.44,24.44,24.42,24.43,48950.07648449451,12.2753,12.2753,12.2652,12.2702,48950.0765
2007-05-22 15:00:00,24.43,24.43,24.4,24.41,21971.90933110833,12.2702,12.2702,12.2552,12.2602,21971.9093
2007-05-22 15:05:00,24.41,24.43,24.4,24.42,31706.299541093034,12.2602,12.2702,12.2552,12.2652,31706.2995
2007-05-22 15:10:00,24.42,24.42,24.38,24.38,41718.81518564873,12.2652,12.2652,12.2451,12.2451,41718.8152
2007-05-22 15:15:00,24.38,24.39,24.35,24.36,50618.82909192046,12.2451,12.2502,12.2301,12.2351,50618.8291
2007-05-22 15:20:00,24.36,24.4,24.36,24.37,53121.958003059386,12.2351,12.2552,12.2351,12.2401,53121.958
2007-05-22 15:25:00,24.37,24.37,24.36,24.36,47003.19844249757,12.2401,12.2401,12.2351,12.2351,47003.1984
2007-05-22 15:30:00,24.37,24.38,24.37,24.37,49506.327353636494,12.2401,12.2451,12.2401,12.2401,49506.3274
2007-05-22 15:35:00,24.37,24.38,24.37,24.38,65359.47712418301,12.2401,12.2451,12.2401,12.2451,65359.4771
2007-05-22 15:40:00,24.38,24.41,24.38,24.41,74815.74189959673,12.2451,12.2602,12.2451,12.2602,74815.7419
2007-05-22 15:45:00,24.4,24.41,24.37,24.37,47837.57474621054,12.2552,12.2602,12.2401,12.2401,47837.5747
2007-05-22 15:50:00,24.37,24.37,24.34,24.34,70087.60951188987,12.2401,12.2401,12.225,12.225,70087.6095
2007-05-22 15:55:00,24.34,24.35,24.32,24.35,106800.16687526077,12.225,12.2301,12.215,12.2301,106800.1669
2007-05-23 09:30:00,24.36,24.37,24.35,24.37,38937.560839938815,12.2351,12.2401,12.2301,12.2401,38937.5608
2007-05-23 09:35:00,24.37,24.37,24.27,24.29,21137.53302739536,12.2401,12.2401,12.1899,12.1999,21137.533
2007-05-23 09:40:00,24.29,24.32,24.26,24.31,29481.296064525104,12.1999,12.215,12.1849,12.21,29481.2961
2007-05-23 09:45:00,24.32,24.32,24.28,24.31,15296.898901404536,12.215,12.215,12.1949,12.21,15296.8989
2007-05-23 09:50:00,24.32,24.32,24.28,24.32,15853.149770546515,12.215,12.215,12.1949,12.215,15853.1498
2007-05-23 09:55:00,24.33,24.36,24.32,24.35,15575.024335975526,12.22,12.2351,12.215,12.2301,15575.0243
2007-05-23 10:00:00,24.35,24.41,24.35,24.41,15296.898901404536,12.2301,12.2602,12.2301,12.2602,15296.8989
2007-05-23 10:05:00,24.41,24.41,24.38,24.38,28925.04519538312,12.2602,12.2602,12.2451,12.2451,28925.0452
2007-05-23 10:10:00,24.38,24.39,24.35,24.35,17243.776943401477,12.2451,12.2502,12.2301,12.2301,17243.7769
2007-05-23 10:15:00,24.35,24.37,24.35,24.35,7231.26129884578,12.2301,12.2401,12.2301,12.2301,7231.2613
2007-05-23 10:20:00,24.34,24.35,24.29,24.3,12515.64455569462,12.225,12.2301,12.1999,12.205,12515.6446
2007-05-23 10:25:00,24.3,24.33,24.3,24.33,14184.397163120568,12.205,12.22,12.205,12.22,14184.3972
2007-05-23 10:30:00,24.32,24.37,24.3,24.31,91781.3934084272,12.215,12.2401,12.205,12.21,91781.3934
2007-05-23 10:35:00,24.31,24.31,24.28,24.28,33931.30301766097,12.21,12.21,12.1949,12.1949,33931.303
2007-05-23 10:40:00,24.28,24.28,24.25,24.25,37268.80823251286,12.1949,12.1949,12.1798,12.1798,37268.8082
2007-05-23 10:45:00,24.26,24.26,24.2,24.2,46446.94757335559,12.1849,12.1849,12.1547,12.1547,46446.9476
2007-05-23 10:50:00,24.2,24.24,24.2,24.23,41996.94062021972,12.1547,12.1748,12.1547,12.1698,41996.9406
2007-05-23 10:55:00,24.23,24.24,24.23,24.24,79543.87428730358,12.1698,12.1748,12.1698,12.1748,79543.8743
2007-05-23 11:00:00,24.25,24.27,24.25,24.26,59796.968432763184,12.1798,12.1899,12.1798,12.1849,59796.9684
2007-05-23 11:05:00,24.27,24.27,24.26,24.26,38381.30997079684,12.1899,12.1899,12.1849,12.1849,38381.31
2007-05-23 11:10:00,24.26,24.27,24.24,24.25,28646.91976081213,12.1849,12.1899,12.1748,12.1798,28646.9198
2007-05-23 11:15:00,24.24,24.24,24.23,24.24,15853.149770546515,12.1748,12.1748,12.1698,12.1748,15853.1498
2007-05-23 11:20:00,24.24,24.28,24.24,24.28,57850.09039076624,12.1748,12.1949,12.1748,12.1949,57850.0904
2007-05-23 11:25:00,24.28,24.29,24.28,24.29,24475.03824224725,12.1949,12.1999,12.1949,12.1999,24475.0382
2007-05-23 11:30:00,24.29,24.29,24.27,24.27,19468.780419969407,12.1999,12.1999,12.1899,12.1899,19468.7804
2007-05-23 11:35:00,24.28,24.28,24.26,24.27,18078.15324711445,12.1949,12.1949,12.1849,12.1899,18078.1532
2007-05-23 11:40:00,24.26,24.26,24.24,24.24,10568.76651369768,12.1849,12.1849,12.1748,12.1748,10568.7665
2007-05-23 11:45:00,24.24,24.28,24.24,24.26,26700.041718815188,12.1748,12.1949,12.1748,12.1849,26700.0417
2007-05-23 11:50:00,24.26,24.29,24.26,24.29,20859.40759282437,12.1849,12.1999,12.1849,12.1999,20859.4076
2007-05-23 11:55:00,24.28,24.29,24.24,24.24,15853.149770546515,12.1949,12.1999,12.1748,12.1748,15853.1498
2007-05-23 12:00:00,24.24,24.24,24.23,24.23,7231.26129884578,12.1748,12.1748,12.1698,12.1698,7231.2613
2007-05-23 12:05:00,24.23,24.23,24.2,24.2,47837.57474621054,12.1698,12.1698,12.1547,12.1547,47837.5747
2007-05-23 12:10:00,24.2,24.2,24.17,24.17,47559.44931163955,12.1547,12.1547,12.1397,12.1397,47559.4493
2007-05-23 12:15:00,24.17,24.19,24.17,24.18,23918.78737310527,12.1397,12.1497,12.1397,12.1447,23918.7874
2007-05-23 12:20:00,24.18,24.2,24.17,24.18,24753.163676818247,12.1447,12.1547,12.1397,12.1447,24753.1637
2007-05-23 12:25:00,24.18,24.19,24.17,24.19,17521.902377972467,12.1447,12.1497,12.1397,12.1497,17521.9024
2007-05-23 12:30:00,24.2,24.22,24.2,24.22,34487.553886802954,12.1547,12.1648,12.1547,12.1648,34487.5539
2007-05-23 12:35:00,24.21,24.21,24.18,24.19,17800.02781254346,12.1598,12.1598,12.1447,12.1497,17800.0278
2007-05-23 12:40:00,24.19,24.21,24.19,24.2,7509.386733416772,12.1497,12.1598,12.1497,12.1547,7509.3867
2007-05-23 12:45:00,24.2,24.2,24.18,24.19,26143.790849673205,12.1547,12.1547,12.1447,12.1497,26143.7908
2007-05-23 12:50:00,24.19,24.2,24.18,24.2,16409.4006396885,12.1497,12.1547,12.1447,12.1547,16409.4006
2007-05-23 12:55:00,24.19,24.21,24.18,24.19,12793.769990265611,12.1497,12.1598,12.1447,12.1497,12793.77
2007-05-23 13:00:00,24.2,24.21,24.2,24.21,11959.393686552636,12.1547,12.1598,12.1547,12.1598,11959.3937
2007-05-23 13:05:00,24.22,24.24,24.22,24.24,44221.94409678766,12.1648,12.1748,12.1648,12.1748,44221.9441
2007-05-23 13:10:00,24.24,24.24,24.22,24.23,11403.142817410651,12.1748,12.1748,12.1648,12.1698,11403.1428
2007-05-23 13:15:00,24.23,24.23,24.21,24.22,15018.773466833543,12.1698,12.1698,12.1598,12.1648,15018.7735
2007-05-23 13:20:00,24.22,24.23,24.22,24.23,15018.773466833543,12.1648,12.1698,12.1648,12.1698,15018.7735
2007-05-23 13:25:00,24.23,24.23,24.22,24.23,9734.390209984704,12.1698,12.1698,12.1648,12.1698,9734.3902
2007-05-23 13:30:00,24.23,24.23,24.21,24.22,12793.769990265611,12.1698,12.1698,12.1598,12.1648,12793.77
2007-05-23 13:35:00,24.23,24.23,24.22,24.22,22250.034765679324,12.1698,12.1698,12.1648,12.1648,22250.0348
2007-05-23 13:40:00,24.21,24.23,24.21,24.23,13628.146293978583,12.1598,12.1698,12.1598,12.1698,13628.1463
2007-05-23 13:45:00,24.23,24.23,24.22,24.23,12237.519121123629,12.1698,12.1698,12.1648,12.1698,12237.5191
2007-05-23 13:50:00,24.22,24.24,24.22,24.24,8065.637602558754,12.1648,12.1748,12.1648,12.1748,8065.6376
2007-05-23 13:55:00,24.23,24.23,24.19,24.2,21971.90933110833,12.1698,12.1698,12.1497,12.1547,21971.9093
2007-05-23 14:00:00,24.2,24.21,24.16,24.16,20581.28215825337,12.1547,12.1598,12.1346,12.1346,20581.2822
2007-05-23 14:05:00,24.16,24.18,24.16,24.18,23640.66193853428,12.1346,12.1447,12.1346,12.1447,23640.6619
2007-05-23 14:10:00,24.18,24.2,24.18,24.2,11403.142817410651,12.1447,12.1547,12.1447,12.1547,11403.1428
2007-05-23 14:15:00,24.2,24.2,24.16,24.16,27256.29258795717,12.1547,12.1547,12.1346,12.1346,27256.2926
2007-05-23 14:20:00,24.16,24.16,24.11,24.13,16965.651508830484,12.1346,12.1346,12.1095,12.1196,16965.6515
2007-05-23 14:25:00,24.13,24.13,24.06,24.08,45056.32040050063,12.1196,12.1196,12.0844,12.0945,45056.3204
2007-05-23 14:30:00,24.08,24.15,24.07,24.13,49784.45278820748,12.0945,12.1296,12.0894,12.1196,49784.4528
2007-05-23 14:35:00,24.13,24.15,24.12,24.14,36990.682797941874,12.1196,12.1296,12.1145,12.1246,36990.6828
2007-05-23 14:40:00,24.15,24.15,24.1,24.11,30593.79780280907,12.1296,12.1296,12.1045,12.1095,30593.7978
2007-05-23 14:45:00,24.12,24.17,24.12,24.17,53400.083437630376,12.1145,12.1397,12.1145,12.1397,53400.0834
2007-05-23 14:50:00,24.16,24.17,24.15,24.17,25587.539980531223,12.1346,12.1397,12.1296,12.1397,25587.54
2007-05-23 14:55:00,24.17,24.2,24.17,24.19,16131.275205117508,12.1397,12.1547,12.1397,12.1497,16131.2752
2007-05-23 15:00:00,24.19,24.19,24.17,24.18,17521.902377972467,12.1497,12.1497,12.1397,12.1447,17521.9024
2007-05-23 15:05:00,24.18,24.18,24.15,24.15,18912.529550827425,12.1447,12.1447,12.1296,12.1296,18912.5296
2007-05-23 15:10:00,24.15,24.15,24.13,24.15,28925.04519538312,12.1296,12.1296,12.1196,12.1296,28925.0452
2007-05-23 15:15:00,24.15,24.17,24.14,24.15,20581.28215825337,12.1296,12.1397,12.1246,12.1296,20581.2822
2007-05-23 15:20:00,24.15,24.17,24.13,24.17,33931.30301766097,12.1296,12.1397,12.1196,12.1397,33931.303
2007-05-23 15:25:00,24.18,24.18,24.15,24.15,21971.90933110833,12.1447,12.1447,12.1296,12.1296,21971.9093
2007-05-23 15:30:00,24.15,24.16,24.12,24.14,27812.54345709916,12.1296,12.1346,12.1145,12.1246,27812.5435
2007-05-23 15:35:00,24.14,24.17,24.14,24.15,22528.16020025032,12.1246,12.1397,12.1246,12.1296,22528.1602
2007-05-23 15:40:00,24.15,24.15,24.12,24.14,20025.03128911139,12.1296,12.1296,12.1145,12.1246,20025.0313
2007-05-23 15:45:00,24.15,24.15,24.1,24.11,35878.18105965791,12.1296,12.1296,12.1045,12.1095,35878.1811
2007-05-23 15:50:00,24.11,24.11,24.1,24.1,29203.17062995411,12.1095,12.1095,12.1045,12.1045,29203.1706
2007-05-23 15:55:00,24.1,24.13,24.09,24.1,138784.59185092477,12.1045,12.1196,12.0995,12.1045,138784.5919
2007-05-24 09:30:00,24.29,24.31,24.14,24.16,109859.54665554166,12.1999,12.21,12.1246,12.1346,109859.5467
2007-05-24 09:35:00,24.15,24.2,24.14,24.17,15853.149770546515,12.1296,12.1547,12.1246,12.1397,15853.1498
2007-05-24 09:40:00,24.17,24.25,24.17,24.22,30593.79780280907,12.1397,12.1798,12.1397,12.1648,30593.7978
2007-05-24 09:45:00,24.24,24.24,24.19,24.24,47559.44931163955,12.1748,12.1748,12.1497,12.1748,47559.4493
2007-05-24 09:50:00,24.25,24.32,24.25,24.32,40884.43888193576,12.1798,12.215,12.1798,12.215,40884.4389
2007-05-24 09:55:00,24.32,24.33,24.27,24.33,17521.902377972467,12.215,12.22,12.1899,12.22,17521.9024
2007-05-24 10:00:00,24.33,24.45,24.33,24.41,61743.846474760125,12.22,12.2803,12.22,12.2602,61743.8465
2007-05-24 10:05:00,24.4,24.55,24.38,24.5,88165.76275900431,12.2552,12.3305,12.2451,12.3054,88165.7628
2007-05-24 10:10:00,24.5,24.59,24.5,24.56,110693.92295925465,12.3054,12.3506,12.3054,12.3355,110693.923
2007-05-24 10:15:00,24.56,24.6,24.56,24.58,245584.7587261856,12.3355,12.3556,12.3355,12.3456,245584.7587
2007-05-24 10:20:00,24.59,24.59,24.57,24.59,64246.97538589904,12.3506,12.3506,12.3406,12.3506,64246.9754
2007-05-24 10:25:00,24.59,24.59,24.57,24.58,95118.8986232791,12.3506,12.3506,12.3406,12.3456,95118.8986
2007-05-24 10:30:00,24.58,24.59,24.55,24.55,92615.7697121402,12.3456,12.3506,12.3305,12.3305,92615.7697
2007-05-24 10:35:00,24.54,24.54,24.49,24.49,39215.68627450981,12.3255,12.3255,12.3004,12.3004,39215.6863
2007-05-24 10:40:00,24.49,24.5,24.42,24.44,86775.13558614936,12.3004,12.3054,12.2652,12.2753,86775.1356
2007-05-24 10:45:00,24.42,24.46,24.41,24.44,74537.61646502573,12.2652,12.2853,12.2602,12.2753,74537.6165
2007-05-24 10:50:00,24.45,24.49,24.44,24.47,57850.09039076624,12.2803,12.3004,12.2753,12.2903,57850.0904
2007-05-24 10:55:00,24.47,24.47,24.38,24.38,49784.45278820748,12.2903,12.2903,12.2451,12.2451,49784.4528
2007-05-24 11:00:00,24.38,24.4,24.37,24.4,37825.05910165485,12.2451,12.2552,12.2401,12.2552,37825.0591
2007-05-24 11:05:00,24.4,24.45,24.39,24.44,34765.679321373944,12.2552,12.2803,12.2502,12.2753,34765.6793
2007-05-24 11:10:00,24.43,24.44,24.37,24.37,41996.94062021972,12.2702,12.2753,12.2401,12.2401,41996.9406
2007-05-24 11:15:00,24.38,24.38,24.27,24.27,32540.67584480601,12.2451,12.2451,12.1899,12.1899,32540.6758
2007-05-24 11:20:00,24.26,24.29,24.26,24.29,54234.45974134335,12.1849,12.1999,12.1849,12.1999,54234.4597
2007-05-24 11:25:00,24.29,24.29,24.18,24.21,62578.22277847309,12.1999,12.1999,12.1447,12.1598,62578.2228
2007-05-24 11:30:00,24.23,24.26,24.21,24.26,81768.87776387151,12.1698,12.1849,12.1598,12.1849,81768.8778
2007-05-24 11:35:00,24.26,24.31,24.26,24.31,25587.539980531223,12.1849,12.21,12.1849,12.21,25587.54
2007-05-24 11:40:00,24.3,24.32,24.27,24.32,44500.06953135865,12.205,12.215,12.1899,12.215,44500.0695
2007-05-24 11:45:00,24.32,24.33,24.31,24.33,21137.53302739536,12.215,12.22,12.21,12.22,21137.533
2007-05-24 11:50:00,24.33,24.34,24.32,24.32,32262.550410235017,12.22,12.225,12.215,12.215,32262.5504
2007-05-24 11:55:00,24.32,24.37,24.32,24.34,23084.4110693923,12.215,12.2401,12.215,12.225,23084.4111
2007-05-24 12:00:00,24.34,24.34,24.31,24.31,22806.285634821303,12.225,12.225,12.21,12.21,22806.2856
2007-05-24 12:05:00,24.31,24.33,24.29,24.32,46725.07300792658,12.21,12.22,12.1999,12.215,46725.073
2007-05-24 12:10:00,24.32,24.33,24.27,24.27,26421.916284244195,12.215,12.22,12.1899,12.1899,26421.9163
2007-05-24 12:15:00,24.27,24.3,24.24,24.24,10290.641079126686,12.1899,12.205,12.1748,12.1748,10290.6411
2007-05-24 12:20:00,24.24,24.24,24.21,24.24,19746.9058545404,12.1748,12.1748,12.1598,12.1748,19746.9059
2007-05-24 12:25:00,24.24,24.25,24.18,24.23,46725.07300792658,12.1748,12.1798,12.1447,12.1698,46725.073
2007-05-24 12:30:00,24.23,24.41,24.18,24.23,415241.2738144904,12.1698,12.2602,12.1447,12.1698,415241.2738
2007-05-24 12:35:00,24.23,24.23,24.18,24.21,25587.539980531223,12.1698,12.1698,12.1447,12.1598,25587.54
2007-05-24 12:40:00,24.2,24.21,24.17,24.21,26143.790849673205,12.1547,12.1598,12.1397,12.1598,26143.7908
2007-05-24 12:45:00,24.21,24.23,24.19,24.21,15018.773466833543,12.1598,12.1698,12.1497,12.1598,15018.7735
2007-05-24 12:50:00,24.22,24.22,24.16,24.19,26700.041718815188,12.1648,12.1648,12.1346,12.1497,26700.0417
2007-05-24 12:55:00,24.19,24.22,24.17,24.22,55903.2123487693,12.1497,12.1648,12.1397,12.1648,55903.2123
2007-05-24 13:00:00,24.21,24.27,24.2,24.22,50896.95452649145,12.1598,12.1899,12.1547,12.1648,50896.9545
2007-05-24 13:05:00,24.22,24.22,24.17,24.18,18912.529550827425,12.1648,12.1648,12.1397,12.1447,18912.5296
2007-05-24 13:10:00,24.18,24.19,24.15,24.15,33653.17758308998,12.1447,12.1497,12.1296,12.1296,33653.1776
2007-05-24 13:15:00,24.14,24.21,24.14,24.19,48950.07648449451,12.1246,12.1598,12.1246,12.1497,48950.0765
2007-05-24 13:20:00,24.19,24.21,24.18,24.2,18912.529550827425,12.1497,12.1598,12.1447,12.1547,18912.5296
2007-05-24 13:25:00,24.2,24.2,24.17,24.19,18356.27868168544,12.1547,12.1547,12.1397,12.1497,18356.2787
2007-05-24 13:30:00,24.19,24.19,24.13,24.14,28646.91976081213,12.1497,12.1497,12.1196,12.1246,28646.9198
2007-05-24 13:35:00,24.14,24.16,24.08,24.11,140453.34445835074,12.1246,12.1346,12.0945,12.1095,140453.3445
2007-05-24 13:40:00,24.11,24.19,24.11,24.19,53956.33430677236,12.1095,12.1497,12.1095,12.1497,53956.3343
2007-05-24 13:45:00,24.19,24.25,24.19,24.22,56459.46321791128,12.1497,12.1798,12.1497,12.1648,56459.4632
2007-05-24 13:50:00,24.22,24.27,24.19,24.27,51453.20539563344,12.1648,12.1899,12.1497,12.1899,51453.2054
2007-05-24 13:55:00,24.26,24.27,24.23,24.27,55068.83604505633,12.1849,12.1899,12.1698,12.1899,55068.836
2007-05-24 14:00:00,24.27,24.29,24.2,24.22,34209.42845223196,12.1899,12.1999,12.1547,12.1648,34209.4285
2007-05-24 14:05:00,24.23,24.25,24.2,24.21,36712.557363370885,12.1698,12.1798,12.1547,12.1598,36712.5574
2007-05-24 14:10:00,24.21,24.21,24.15,24.16,48393.82561535253,12.1598,12.1598,12.1296,12.1346,48393.8256
2007-05-24 14:15:00,24.17,24.19,24.16,24.16,35600.05562508692,12.1397,12.1497,12.1346,12.1346,35600.0556
2007-05-24 14:20:00,24.17,24.2,24.16,24.18,53678.208872201365,12.1397,12.1547,12.1346,12.1447,53678.2089
2007-05-24 14:25:00,24.19,24.19,24.16,24.18,39215.68627450981,12.1497,12.1497,12.1346,12.1447,39215.6863
2007-05-24 14:30:00,24.18,24.18,24.14,24.16,38937.560839938815,12.1447,12.1447,12.1246,12.1346,38937.5608
2007-05-24 14:35:00,24.15,24.15,24.1,24.12,64525.100820470034,12.1296,12.1296,12.1045,12.1145,64525.1008
2007-05-24 14:40:00,24.12,24.14,24.11,24.12,70087.60951188987,12.1145,12.1246,12.1095,12.1145,70087.6095
2007-05-24 14:45:00,24.12,24.14,24.1,24.12,50062.57822277848,12.1145,12.1246,12.1045,12.1145,50062.5782
2007-05-24 14:50:00,24.13,24.13,24.1,24.12,27534.418022528163,12.1196,12.1196,12.1045,12.1145,27534.418
2007-05-24 14:55:00,24.12,24.12,24.08,24.09,65359.47712418301,12.1145,12.1145,12.0945,12.0995,65359.4771
2007-05-24 15:00:00,24.1,24.15,24.09,24.12,57015.71408705327,12.1045,12.1296,12.0995,12.1145,57015.7141
2007-05-24 15:05:00,24.11,24.15,24.09,24.13,56737.58865248227,12.1095,12.1296,12.0995,12.1196,56737.5887
2007-05-24 15:10:00,24.13,24.13,24.08,24.11,96231.40036156308,12.1196,12.1196,12.0945,12.1095,96231.4004
2007-05-24 15:15:00,24.12,24.14,24.09,24.1,41162.564316506745,12.1145,12.1246,12.0995,12.1045,41162.5643
2007-05-24 15:20:00,24.1,24.13,24.1,24.12,41440.68975107774,12.1045,12.1196,12.1045,12.1145,41440.6898
2007-05-24 15:25:00,24.12,24.12,24.07,24.09,68696.9823390349,12.1145,12.1145,12.0894,12.0995,68696.9823
2007-05-24 15:30:00,24.08,24.12,24.08,24.09,61465.72104018913,12.0945,12.1145,12.0945,12.0995,61465.721
2007-05-24 15:35:00,24.09,24.1,24.07,24.09,85384.5084132944,12.0995,12.1045,12.0894,12.0995,85384.5084
2007-05-24 15:40:00,24.08,24.12,24.08,24.12,67306.35516617996,12.0945,12.1145,12.0945,12.1145,67306.3552
2007-05-24 15:45:00,24.12,24.14,24.12,24.13,105131.4142678348,12.1145,12.1246,12.1145,12.1196,105131.4143
2007-05-24 15:50:00,24.14,24.14,24.12,24.12,46168.8221387846,12.1246,12.1246,12.1145,12.1145,46168.8221
2007-05-24 15:55:00,24.12,24.12,24.09,24.11,78431.37254901961,12.1145,12.1145,12.0995,12.1095,78431.3725
2007-05-25 09:30:00,24.18,24.23,24.1,24.1,34487.553886802954,12.1447,12.1698,12.1045,12.1045,34487.5539
2007-05-25 09:35:00,24.1,24.14,24.05,24.12,43943.81866221666,12.1045,12.1246,12.0794,12.1145,43943.8187
2007-05-25 09:40:00,24.1,24.12,24.09,24.11,21971.90933110833,12.1045,12.1145,12.0995,12.1095,21971.9093
2007-05-25 09:45:00,24.1,24.13,24.1,24.12,15853.149770546515,12.1045,12.1196,12.1045,12.1145,15853.1498
2007-05-25 09:50:00,24.12,24.14,24.08,24.12,55625.08691419831,12.1145,12.1246,12.0945,12.1145,55625.0869
2007-05-25 09:55:00,24.11,24.13,24.09,24.13,21693.78389653734,12.1095,12.1196,12.0995,12.1196,21693.7839
2007-05-25 10:00:00,24.11,24.14,24.09,24.13,32818.801279377,12.1095,12.1246,12.0995,12.1196,32818.8013
2007-05-25 10:05:00,24.14,24.14,24.11,24.14,37546.93366708386,12.1246,12.1246,12.1095,12.1246,37546.9337
2007-05-25 10:10:00,24.14,24.19,24.14,24.18,42831.316923932696,12.1246,12.1497,12.1246,12.1447,42831.3169
2007-05-25 10:15:00,24.18,24.21,24.18,24.18,20581.28215825337,12.1447,12.1598,12.1447,12.1447,20581.2822
2007-05-25 10:20:00,24.18,24.18,24.12,24.13,26143.790849673205,12.1447,12.1447,12.1145,12.1196,26143.7908
2007-05-25 10:25:00,24.13,24.15,24.13,24.14,14462.52259769156,12.1196,12.1296,12.1196,12.1246,14462.5226
2007-05-25 10:30:00,24.14,24.15,24.13,24.14,24475.03824224725,12.1246,12.1296,12.1196,12.1246,24475.0382
2007-05-25 10:35:00,24.14,24.19,24.14,24.19,22806.285634821303,12.1246,12.1497,12.1246,12.1497,22806.2856
2007-05-25 10:40:00,24.2,24.23,24.19,24.21,30037.546933667087,12.1547,12.1698,12.1497,12.1598,30037.5469
2007-05-25 10:45:00,24.21,24.22,24.2,24.2,21971.90933110833,12.1598,12.1648,12.1547,12.1547,21971.9093
2007-05-25 10:50:00,24.2,24.21,24.2,24.2,21971.90933110833,12.1547,12.1598,12.1547,12.1547,21971.9093
2007-05-25 10:55:00,24.2,24.2,24.17,24.18,26143.790849673205,12.1547,12.1547,12.1397,12.1447,26143.7908
2007-05-25 11:00:00,24.18,24.19,24.17,24.17,12793.769990265611,12.1447,12.1497,12.1397,12.1397,12793.77
2007-05-25 11:05:00,24.18,24.18,24.16,24.17,40606.313447364766,12.1447,12.1447,12.1346,12.1397,40606.3134
2007-05-25 11:10:00,24.17,24.19,24.17,24.19,20303.156723682383,12.1397,12.1497,12.1397,12.1497,20303.1567
2007-05-25 11:15:00,24.19,24.19,24.17,24.19,12515.64455569462,12.1497,12.1497,12.1397,12.1497,12515.6446
2007-05-25 11:20:00,24.19,24.21,24.17,24.18,20025.03128911139,12.1497,12.1598,12.1397,12.1447,20025.0313
2007-05-25 11:25:00,24.18,24.2,24.17,24.17,20303.156723682383,12.1447,12.1547,12.1397,12.1397,20303.1567
2007-05-25 11:30:00,24.17,24.2,24.17,24.19,17243.776943401477,12.1397,12.1547,12.1397,12.1497,17243.7769
2007-05-25 11:35:00,24.19,24.22,24.19,24.22,9178.13934084272,12.1497,12.1648,12.1497,12.1648,9178.1393
2007-05-25 11:40:00,24.22,24.23,24.22,24.22,16965.651508830484,12.1648,12.1698,12.1648,12.1648,16965.6515
2007-05-25 11:45:00,24.22,24.23,24.21,24.22,21415.658461966348,12.1648,12.1698,12.1598,12.1648,21415.6585
2007-05-25 11:50:00,24.22,24.24,24.22,24.22,39215.68627450981,12.1648,12.1748,12.1648,12.1648,39215.6863
2007-05-25 11:55:00,24.22,24.23,24.2,24.2,39493.8117090808,12.1648,12.1698,12.1547,12.1547,39493.8117
2007-05-25 12:00:00,24.2,24.22,24.2,24.22,37268.80823251286,12.1547,12.1648,12.1547,12.1648,37268.8082
2007-05-25 12:05:00,24.21,24.22,24.2,24.22,27256.29258795717,12.1598,12.1648,12.1547,12.1648,27256.2926
2007-05-25 12:10:00,24.22,24.22,24.19,24.19,26700.041718815188,12.1648,12.1648,12.1497,12.1497,26700.0417
2007-05-25 12:15:00,24.19,24.2,24.16,24.19,18356.27868168544,12.1497,12.1547,12.1346,12.1497,18356.2787
2007-05-25 12:20:00,24.18,24.18,24.17,24.18,15018.773466833543,12.1447,12.1447,12.1397,12.1447,15018.7735
2007-05-25 12:25:00,24.18,24.18,24.16,24.17,17521.902377972467,12.1447,12.1447,12.1346,12.1397,17521.9024
2007-05-25 12:30:00,24.16,24.18,24.16,24.18,20303.156723682383,12.1346,12.1447,12.1346,12.1447,20303.1567
2007-05-25 12:35:00,24.17,24.2,24.17,24.19,17800.02781254346,12.1397,12.1547,12.1397,12.1497,17800.0278
2007-05-25 12:40:00,24.19,24.19,24.18,24.18,20303.156723682383,12.1497,12.1497,12.1447,12.1447,20303.1567
2007-05-25 12:45:00,24.18,24.18,24.18,24.18,1946.8780419969407,12.1447,12.1447,12.1447,12.1447,1946.878
2007-05-25 12:50:00,24.17,24.18,24.17,24.17,7509.386733416772,12.1397,12.1447,12.1397,12.1397,7509.3867
2007-05-25 12:55:00,24.17,24.2,24.17,24.18,20859.40759282437,12.1397,12.1547,12.1397,12.1447,20859.4076
2007-05-25 13:00:00,24.18,24.21,24.18,24.21,15853.149770546515,12.1447,12.1598,12.1447,12.1598,15853.1498
2007-05-25 13:05:00,24.22,24.22,24.21,24.22,4450.006953135865,12.1648,12.1648,12.1598,12.1648,4450.007
2007-05-25 13:10:00,24.22,24.24,24.2,24.22,26978.16715338618,12.1648,12.1748,12.1547,12.1648,26978.1672
2007-05-25 13:15:00,24.21,24.25,24.21,24.24,15853.149770546515,12.1598,12.1798,12.1598,12.1748,15853.1498
2007-05-25 13:20:00,24.23,24.23,24.21,24.21,14184.397163120568,12.1698,12.1698,12.1598,12.1598,14184.3972
2007-05-25 13:25:00,24.22,24.23,24.22,24.22,10846.89194826867,12.1648,12.1698,12.1648,12.1648,10846.8919
2007-05-25 13:30:00,24.22,24.22,24.2,24.2,6118.7595605618135,12.1648,12.1648,12.1547,12.1547,6118.7596
2007-05-25 13:35:00,24.2,24.2,24.18,24.18,18356.27868168544,12.1547,12.1547,12.1447,12.1447,18356.2787
2007-05-25 13:40:00,24.18,24.18,24.17,24.17,8621.888471700739,12.1447,12.1447,12.1397,12.1397,8621.8885
2007-05-25 13:45:00,24.17,24.18,24.15,24.18,38937.560839938815,12.1397,12.1447,12.1296,12.1447,38937.5608
2007-05-25 13:50:00,24.17,24.17,24.17,24.17,11125.017382839662,12.1397,12.1397,12.1397,12.1397,11125.0174
2007-05-25 13:55:00,24.17,24.18,24.17,24.18,11681.268251981644,12.1397,12.1447,12.1397,12.1447,11681.2683
2007-05-25 14:00:00,24.18,24.2,24.18,24.18,36990.682797941874,12.1447,12.1547,12.1447,12.1447,36990.6828
2007-05-25 14:05:00,24.17,24.2,24.16,24.18,27534.418022528163,12.1397,12.1547,12.1346,12.1447,27534.418
2007-05-25 14:10:00,24.18,24.2,24.17,24.17,19746.9058545404,12.1447,12.1547,12.1397,12.1397,19746.9059
2007-05-25 14:15:00,24.17,24.18,24.15,24.17,40606.313447364766,12.1397,12.1447,12.1296,12.1397,40606.3134
2007-05-25 14:20:00,24.18,24.19,24.18,24.19,14462.52259769156,12.1447,12.1497,12.1447,12.1497,14462.5226
2007-05-25 14:25:00,24.19,24.2,24.19,24.19,38103.18453622584,12.1497,12.1547,12.1497,12.1497,38103.1845
2007-05-25 14:30:00,24.19,24.2,24.19,24.19,26421.916284244195,12.1497,12.1547,12.1497,12.1497,26421.9163
2007-05-25 14:35:00,24.2,24.21,24.2,24.21,22528.16020025032,12.1547,12.1598,12.1547,12.1598,22528.1602
2007-05-25 14:40:00,24.22,24.24,24.21,24.24,25865.66541510221,12.1648,12.1748,12.1598,12.1748,25865.6654
2007-05-25 14:45:00,24.24,24.25,24.23,24.24,16687.52607425949,12.1748,12.1798,12.1698,12.1748,16687.5261
2007-05-25 14:50:00,24.24,24.24,24.22,24.24,32262.550410235017,12.1748,12.1748,12.1648,12.1748,32262.5504
2007-05-25 14:55:00,24.25,24.26,24.24,24.25,21693.78389653734,12.1798,12.1849,12.1748,12.1798,21693.7839
2007-05-25 15:00:00,24.25,24.26,24.24,24.24,6118.7595605618135,12.1798,12.1849,12.1748,12.1748,6118.7596
2007-05-25 15:05:00,24.25,24.25,24.24,24.24,8065.637602558754,12.1798,12.1798,12.1748,12.1748,8065.6376
2007-05-25 15:10:00,24.23,24.28,24.23,24.26,55625.08691419831,12.1698,12.1949,12.1698,12.1849,55625.0869
2007-05-25 15:15:00,24.26,24.26,24.25,24.25,14184.397163120568,12.1849,12.1849,12.1798,12.1798,14184.3972
2007-05-25 15:20:00,24.24,24.24,24.23,24.23,42275.06605479072,12.1748,12.1748,12.1698,12.1698,42275.0661
2007-05-25 15:25:00,24.23,24.24,24.23,24.23,23084.4110693923,12.1698,12.1748,12.1698,12.1698,23084.4111
2007-05-25 15:30:00,24.23,24.24,24.22,24.22,18912.529550827425,12.1698,12.1748,12.1648,12.1648,18912.5296
2007-05-25 15:35:00,24.22,24.22,24.21,24.22,25309.41454596023,12.1648,12.1648,12.1598,12.1648,25309.4145
2007-05-25 15:40:00,24.22,24.22,24.21,24.21,15575.024335975526,12.1648,12.1648,12.1598,12.1598,15575.0243
2007-05-25 15:45:00,24.21,24.21,24.2,24.2,34209.42845223196,12.1598,12.1598,12.1547,12.1547,34209.4285
2007-05-25 15:50:00,24.2,24.23,24.2,24.22,18356.27868168544,12.1547,12.1698,12.1547,12.1648,18356.2787
2007-05-25 15:55:00,24.22,24.23,24.19,24.2,113197.05187039357,12.1648,12.1698,12.1497,12.1547,113197.0519
2007-05-29 09:30:00,24.32,24.36,24.27,24.34,64803.22625504103,12.215,12.2351,12.1899,12.225,64803.2263
2007-05-29 09:35:00,24.33,24.35,24.31,24.31,13906.271728549576,12.22,12.2301,12.21,12.21,13906.2717
2007-05-29 09:40:00,24.27,24.28,24.15,24.15,44500.06953135865,12.1899,12.1949,12.1296,12.1296,44500.0695
2007-05-29 09:45:00,24.15,24.28,24.15,24.28,28925.04519538312,12.1296,12.1949,12.1296,12.1949,28925.0452
2007-05-29 09:50:00,24.28,24.28,24.26,24.26,21137.53302739536,12.1949,12.1949,12.1849,12.1849,21137.533
2007-05-29 09:55:00,24.26,24.3,24.25,24.29,42275.06605479072,12.1849,12.205,12.1798,12.1999,42275.0661
2007-05-29 10:00:00,24.29,24.32,24.27,24.28,40050.06257822278,12.1999,12.215,12.1899,12.1949,40050.0626
2007-05-29 10:05:00,24.28,24.29,24.23,24.24,38381.30997079684,12.1949,12.1999,12.1698,12.1748,38381.31
2007-05-29 10:10:00,24.24,24.26,24.22,24.25,23640.66193853428,12.1748,12.1849,12.1648,12.1798,23640.6619
2007-05-29 10:15:00,24.25,24.26,24.22,24.24,26700.041718815188,12.1798,12.1849,12.1648,12.1748,26700.0417
2007-05-29 10:20:00,24.24,24.24,24.19,24.19,23362.53650396329,12.1748,12.1748,12.1497,12.1497,23362.5365
2007-05-29 10:25:00,24.19,24.2,24.18,24.19,28090.668891670142,12.1497,12.1547,12.1447,12.1497,28090.6689
2007-05-29 10:30:00,24.19,24.21,24.17,24.17,13906.271728549576,12.1497,12.1598,12.1397,12.1397,13906.2717
2007-05-29 10:35:00,24.18,24.2,24.17,24.19,20303.156723682383,12.1447,12.1547,12.1397,12.1497,20303.1567
2007-05-29 10:40:00,24.19,24.19,24.15,24.15,17521.902377972467,12.1497,12.1497,12.1296,12.1296,17521.9024
2007-05-29 10:45:00,24.16,24.17,24.15,24.16,14740.648032262552,12.1346,12.1397,12.1296,12.1346,14740.648
2007-05-29 10:50:00,24.16,24.17,24.15,24.16,27256.29258795717,12.1346,12.1397,12.1296,12.1346,27256.2926
2007-05-29 10:55:00,24.16,24.17,24.13,24.13,20581.28215825337,12.1346,12.1397,12.1196,12.1196,20581.2822
2007-05-29 11:00:00,24.13,24.14,24.12,24.12,17243.776943401477,12.1196,12.1246,12.1145,12.1145,17243.7769
2007-05-29 11:05:00,24.12,24.12,24.1,24.1,26421.916284244195,12.1145,12.1145,12.1045,12.1045,26421.9163
2007-05-29 11:10:00,24.1,24.13,24.1,24.11,32262.550410235017,12.1045,12.1196,12.1045,12.1095,32262.5504
2007-05-29 11:15:00,24.11,24.12,24.09,24.09,20303.156723682383,12.1095,12.1145,12.0995,12.0995,20303.1567
2007-05-29 11:20:00,24.1,24.1,24.06,24.07,37546.93366708386,12.1045,12.1045,12.0844,12.0894,37546.9337
2007-05-29 11:25:00,24.07,24.07,24.05,24.07,25865.66541510221,12.0894,12.0894,12.0794,12.0894,25865.6654
2007-05-29 11:30:00,24.07,24.08,24.05,24.06,77040.74537616466,12.0894,12.0945,12.0794,12.0844,77040.7454
2007-05-29 11:35:00,24.06,24.06,24.04,24.05,37268.80823251286,12.0844,12.0844,12.0744,12.0794,37268.8082
2007-05-29 11:40:00,24.05,24.07,24.04,24.06,33375.05214851898,12.0794,12.0894,12.0744,12.0844,33375.0521
2007-05-29 11:45:00,24.06,24.06,24.05,24.05,13628.146293978583,12.0844,12.0844,12.0794,12.0794,13628.1463
2007-05-29 11:50:00,24.05,24.06,24.05,24.05,13906.271728549576,12.0794,12.0844,12.0794,12.0794,13906.2717
2007-05-29 11:55:00,24.05,24.05,24.0,24.01,26978.16715338618,12.0794,12.0794,12.0543,12.0593,26978.1672
2007-05-29 12:00:00,24.0,24.01,24.0,24.01,29481.296064525104,12.0543,12.0593,12.0543,12.0593,29481.2961
2007-05-29 12:05:00,24.01,24.04,24.01,24.03,23084.4110693923,12.0593,12.0744,12.0593,12.0693,23084.4111
2007-05-29 12:10:00,24.03,24.04,24.02,24.02,16965.651508830484,12.0693,12.0744,12.0643,12.0643,16965.6515
2007-05-29 12:15:00,24.03,24.03,24.0,24.03,22528.16020025032,12.0693,12.0693,12.0543,12.0693,22528.1602
2007-05-29 12:20:00,24.03,24.04,24.02,24.02,11403.142817410651,12.0693,12.0744,12.0643,12.0643,11403.1428
2007-05-29 12:25:00,24.02,24.02,24.01,24.01,13071.895424836604,12.0643,12.0643,12.0593,12.0593,13071.8954
2007-05-29 12:30:00,24.01,24.03,24.0,24.02,19468.780419969407,12.0593,12.0693,12.0543,12.0643,19468.7804
2007-05-29 12:35:00,24.03,24.03,24.0,24.01,13628.146293978583,12.0693,12.0693,12.0543,12.0593,13628.1463
2007-05-29 12:40:00,24.01,24.01,24.0,24.01,31428.174106522045,12.0593,12.0593,12.0543,12.0593,31428.1741
2007-05-29 12:45:00,24.0,24.03,24.0,24.02,24475.03824224725,12.0543,12.0693,12.0543,12.0643,24475.0382
2007-05-29 12:50:00,24.02,24.03,24.02,24.03,8065.637602558754,12.0643,12.0693,12.0643,12.0693,8065.6376
2007-05-29 12:55:00,24.03,24.04,24.02,24.04,18078.15324711445,12.0693,12.0744,12.0643,12.0744,18078.1532
2007-05-29 13:00:00,24.03,24.04,24.02,24.02,23362.53650396329,12.0693,12.0744,12.0643,12.0643,23362.5365
2007-05-29 13:05:00,24.01,24.04,24.01,24.04,26143.790849673205,12.0593,12.0744,12.0593,12.0744,26143.7908
2007-05-29 13:10:00,24.03,24.05,24.03,24.04,108747.04491725768,12.0693,12.0794,12.0693,12.0744,108747.0449
2007-05-29 13:15:00,24.04,24.04,24.01,24.02,15296.898901404536,12.0744,12.0744,12.0593,12.0643,15296.8989
2007-05-29 13:20:00,24.02,24.02,23.92,23.93,81768.87776387151,12.0643,12.0643,12.0141,12.0191,81768.8778
2007-05-29 13:25:00,23.92,23.99,23.91,23.97,84828.25754415242,12.0141,12.0493,12.0091,12.0392,84828.2575
2007-05-29 13:30:00,23.97,23.99,23.97,23.99,36156.3064942289,12.0392,12.0493,12.0392,12.0493,36156.3065
2007-05-29 13:35:00,23.98,23.99,23.93,23.93,40606.313447364766,12.0442,12.0493,12.0191,12.0191,40606.3134
2007-05-29 13:40:00,23.93,23.96,23.92,23.96,53956.33430677236,12.0191,12.0342,12.0141,12.0342,53956.3343
2007-05-29 13:45:00,23.96,23.96,23.95,23.96,50618.82909192046,12.0342,12.0342,12.0292,12.0342,50618.8291
2007-05-29 13:50:00,23.96,24.01,23.96,24.01,41718.81518564873,12.0342,12.0593,12.0342,12.0593,41718.8152
2007-05-29 13:55:00,24.01,24.01,24.0,24.01,6953.135864274788,12.0593,12.0593,12.0543,12.0593,6953.1359
2007-05-29 14:00:00,24.01,24.01,24.0,24.01,36156.3064942289,12.0593,12.0593,12.0543,12.0593,36156.3065
2007-05-29 14:05:00,24.01,24.07,24.01,24.06,27812.54345709916,12.0593,12.0894,12.0593,12.0844,27812.5435
2007-05-29 14:10:00,24.06,24.06,24.04,24.05,18634.40411625643,12.0844,12.0844,12.0744,12.0794,18634.4041
2007-05-29 14:15:00,24.05,24.06,24.01,24.03,28368.79432624113,12.0794,12.0844,12.0593,12.0693,28368.7943
2007-05-29 14:20:00,24.03,24.05,24.03,24.04,9734.390209984704,12.0693,12.0794,12.0693,12.0744,9734.3902
2007-05-29 14:25:00,24.04,24.06,24.03,24.05,37268.80823251286,12.0744,12.0844,12.0693,12.0794,37268.8082
2007-05-29 14:30:00,24.05,24.05,24.02,24.04,31706.299541093034,12.0794,12.0794,12.0643,12.0744,31706.2995
2007-05-29 14:35:00,24.03,24.07,24.03,24.06,41162.564316506745,12.0693,12.0894,12.0693,12.0844,41162.5643
2007-05-29 14:40:00,24.06,24.09,24.06,24.08,76206.36907245168,12.0844,12.0995,12.0844,12.0945,76206.3691
2007-05-29 14:45:00,24.08,24.09,24.07,24.09,31984.424975664027,12.0945,12.0995,12.0894,12.0995,31984.425
2007-05-29 14:50:00,24.09,24.09,24.08,24.09,31428.174106522045,12.0995,12.0995,12.0945,12.0995,31428.1741
2007-05-29 14:55:00,24.09,24.1,24.07,24.09,54234.45974134335,12.0995,12.1045,12.0894,12.0995,54234.4597
2007-05-29 15:00:00,24.09,24.1,24.08,24.1,26421.916284244195,12.0995,12.1045,12.0945,12.1045,26421.9163
2007-05-29 15:05:00,24.1,24.11,24.08,24.09,35043.80475594493,12.1045,12.1095,12.0945,12.0995,35043.8048
2007-05-29 15:10:00,24.09,24.1,24.09,24.1,29203.17062995411,12.0995,12.1045,12.0995,12.1045,29203.1706
2007-05-29 15:15:00,24.1,24.15,24.1,24.15,38381.30997079684,12.1045,12.1296,12.1045,12.1296,38381.31
2007-05-29 15:20:00,24.15,24.17,24.14,24.17,95675.14949242109,12.1296,12.1397,12.1246,12.1397,95675.1495
2007-05-29 15:25:00,24.18,24.19,24.17,24.18,68140.73146989293,12.1447,12.1497,12.1397,12.1447,68140.7315
2007-05-29 15:30:00,24.18,24.18,24.14,24.16,43665.69322764567,12.1447,12.1447,12.1246,12.1346,43665.6932
2007-05-29 15:35:00,24.16,24.2,24.14,24.19,109025.17035182868,12.1346,12.1547,12.1246,12.1497,109025.1704
2007-05-29 15:40:00,24.19,24.24,24.18,24.23,126268.94729523016,12.1497,12.1748,12.1447,12.1698,126268.9473
2007-05-29 15:45:00,24.23,24.26,24.23,24.24,103184.53622583786,12.1698,12.1849,12.1698,12.1748,103184.5362
2007-05-29 15:50:00,24.23,24.25,24.22,24.25,107634.54317897372,12.1698,12.1798,12.1648,12.1798,107634.5432
2007-05-29 15:55:00,24.25,24.25,24.22,24.23,114587.67904324851,12.1798,12.1798,12.1648,12.1698,114587.679
2007-05-30 09:30:00,24.13,24.17,24.12,24.16,58406.34125990822,12.1196,12.1397,12.1145,12.1346,58406.3413
2007-05-30 09:35:00,24.16,24.22,24.09,24.12,30037.546933667087,12.1346,12.1648,12.0995,12.1145,30037.5469
2007-05-30 09:40:00,24.12,24.15,24.09,24.09,16131.275205117508,12.1145,12.1296,12.0995,12.0995,16131.2752
2007-05-30 09:45:00,24.1,24.12,24.06,24.06,20025.03128911139,12.1045,12.1145,12.0844,12.0844,20025.0313
2007-05-30 09:50:00,24.07,24.11,24.05,24.1,41162.564316506745,12.0894,12.1095,12.0794,12.1045,41162.5643
2007-05-30 09:55:00,24.1,24.13,24.09,24.11,23640.66193853428,12.1045,12.1196,12.0995,12.1095,23640.6619
2007-05-30 10:00:00,24.12,24.12,24.09,24.09,20025.03128911139,12.1145,12.1145,12.0995,12.0995,20025.0313
2007-05-30 10:05:00,24.1,24.13,24.1,24.13,43387.56779307468,12.1045,12.1196,12.1045,12.1196,43387.5678
2007-05-30 10:10:00,24.13,24.13,24.09,24.1,43109.442358503686,12.1196,12.1196,12.0995,12.1045,43109.4424
2007-05-30 10:15:00,24.09,24.14,24.09,24.11,46168.8221387846,12.0995,12.1246,12.0995,12.1095,46168.8221
2007-05-30 10:20:00,24.12,24.12,24.09,24.09,49506.327353636494,12.1145,12.1145,12.0995,12.0995,49506.3274
2007-05-30 10:25:00,24.1,24.11,24.09,24.1,29203.17062995411,12.1045,12.1095,12.0995,12.1045,29203.1706
2007-05-30 10:30:00,24.1,24.12,24.08,24.08,42275.06605479072,12.1045,12.1145,12.0945,12.0945,42275.0661
2007-05-30 10:35:00,24.06,24.1,24.06,24.1,18634.40411625643,12.0844,12.1045,12.0844,12.1045,18634.4041
2007-05-30 10:40:00,24.09,24.12,24.09,24.11,10012.515644555697,12.0995,12.1145,12.0995,12.1095,10012.5156
2007-05-30 10:45:00,24.12,24.14,24.09,24.11,22528.16020025032,12.1145,12.1246,12.0995,12.1095,22528.1602
2007-05-30 10:50:00,24.1,24.12,24.08,24.12,11959.393686552636,12.1045,12.1145,12.0945,12.1145,11959.3937
2007-05-30 10:55:00,24.12,24.12,24.08,24.1,21693.78389653734,12.1145,12.1145,12.0945,12.1045,21693.7839
2007-05-30 11:00:00,24.09,24.1,24.09,24.09,17243.776943401477,12.0995,12.1045,12.0995,12.0995,17243.7769
2007-05-30 11:05:00,24.09,24.1,24.09,24.09,11403.142817410651,12.0995,12.1045,12.0995,12.0995,11403.1428
2007-05-30 11:10:00,24.1,24.1,24.09,24.09,10568.76651369768,12.1045,12.1045,12.0995,12.0995,10568.7665
2007-05-30 11:15:00,24.09,24.11,24.08,24.11,26143.790849673205,12.0995,12.1095,12.0945,12.1095,26143.7908
2007-05-30 11:20:00,24.11,24.18,24.11,24.18,45334.44583507162,12.1095,12.1447,12.1095,12.1447,45334.4458
2007-05-30 11:25:00,24.17,24.17,24.14,24.15,30871.923237380062,12.1397,12.1397,12.1246,12.1296,30871.9232
2007-05-30 11:30:00,24.15,24.15,24.12,24.13,16687.52607425949,12.1296,12.1296,12.1145,12.1196,16687.5261
2007-05-30 11:35:00,24.13,24.14,24.12,24.13,18634.40411625643,12.1196,12.1246,12.1145,12.1196,18634.4041
2007-05-30 11:40:00,24.12,24.14,24.12,24.12,21137.53302739536,12.1145,12.1246,12.1145,12.1145,21137.533
2007-05-30 11:45:00,24.13,24.15,24.1,24.11,18078.15324711445,12.1196,12.1296,12.1045,12.1095,18078.1532
2007-05-30 11:50:00,24.11,24.14,24.11,24.14,9734.390209984704,12.1095,12.1246,12.1095,12.1246,9734.3902
2007-05-30 11:55:00,24.14,24.14,24.12,24.12,16409.4006396885,12.1246,12.1246,12.1145,12.1145,16409.4006
2007-05-30 12:00:00,24.12,24.12,24.1,24.1,11403.142817410651,12.1145,12.1145,12.1045,12.1045,11403.1428
2007-05-30 12:05:00,24.1,24.12,24.09,24.1,24196.912807676264,12.1045,12.1145,12.0995,12.1045,24196.9128
2007-05-30 12:10:00,24.09,24.11,24.07,24.07,28925.04519538312,12.0995,12.1095,12.0894,12.0894,28925.0452
2007-05-30 12:15:00,24.07,24.08,24.06,24.08,13350.020859407594,12.0894,12.0945,12.0844,12.0945,13350.0209
2007-05-30 12:20:00,24.08,24.09,24.06,24.08,22806.285634821303,12.0945,12.0995,12.0844,12.0945,22806.2856
2007-05-30 12:25:00,24.08,24.13,24.08,24.13,83993.88124043944,12.0945,12.1196,12.0945,12.1196,83993.8812
2007-05-30 12:30:00,24.13,24.14,24.11,24.12,38103.18453622584,12.1196,12.1246,12.1095,12.1145,38103.1845
2007-05-30 12:35:00,24.12,24.12,24.06,24.06,50618.82909192046,12.1145,12.1145,12.0844,12.0844,50618.8291
2007-05-30 12:40:00,24.06,24.07,24.04,24.04,47559.44931163955,12.0844,12.0894,12.0744,12.0744,47559.4493
2007-05-30 12:45:00,24.05,24.06,24.03,24.04,91225.14253928524,12.0794,12.0844,12.0693,12.0744,91225.1425
2007-05-30 12:50:00,24.04,24.07,24.04,24.05,28646.91976081213,12.0744,12.0894,12.0744,12.0794,28646.9198
2007-05-30 12:55:00,24.05,24.07,24.04,24.06,54790.71061048533,12.0794,12.0894,12.0744,12.0844,54790.7106
2007-05-30 13:00:00,24.04,24.06,24.04,24.06,18356.27868168544,12.0744,12.0844,12.0744,12.0844,18356.2787
2007-05-30 13:05:00,24.06,24.06,24.05,24.06,19746.9058545404,12.0844,12.0844,12.0794,12.0844,19746.9059
2007-05-30 13:10:00,24.06,24.07,24.06,24.06,36434.431928799895,12.0844,12.0894,12.0844,12.0844,36434.4319
2007-05-30 13:15:00,24.06,24.06,24.05,24.05,18078.15324711445,12.0844,12.0844,12.0794,12.0794,18078.1532
2007-05-30 13:20:00,24.05,24.05,24.04,24.04,15575.024335975526,12.0794,12.0794,12.0744,12.0744,15575.0243
2007-05-30 13:25:00,24.04,24.05,24.04,24.05,11681.268251981644,12.0744,12.0794,12.0744,12.0794,11681.2683
2007-05-30 13:30:00,24.05,24.05,24.04,24.05,7787.512167987763,12.0794,12.0794,12.0744,12.0794,7787.5122
2007-05-30 13:35:00,24.05,24.05,24.03,24.04,30871.923237380062,12.0794,12.0794,12.0693,12.0744,30871.9232
2007-05-30 13:40:00,24.04,24.05,24.02,24.02,20859.40759282437,12.0744,12.0794,12.0643,12.0643,20859.4076
2007-05-30 13:45:00,24.02,24.04,24.01,24.03,22528.16020025032,12.0643,12.0744,12.0593,12.0693,22528.1602
2007-05-30 13:50:00,24.03,24.03,24.01,24.02,9178.13934084272,12.0693,12.0693,12.0593,12.0643,9178.1393
2007-05-30 13:55:00,24.02,24.03,24.01,24.01,15296.898901404536,12.0643,12.0693,12.0593,12.0593,15296.8989
2007-05-30 14:00:00,24.01,24.04,23.96,23.96,60075.09386733417,12.0593,12.0744,12.0342,12.0342,60075.0939
2007-05-30 14:05:00,23.97,24.03,23.93,23.99,60909.47017104715,12.0392,12.0693,12.0191,12.0493,60909.4702
2007-05-30 14:10:00,24.0,24.06,23.99,24.01,23640.66193853428,12.0543,12.0844,12.0493,12.0593,23640.6619
2007-05-30 14:15:00,24.01,24.05,23.99,24.0,38381.30997079684,12.0593,12.0794,12.0493,12.0543,38381.31
2007-05-30 14:20:00,24.0,24.0,23.95,24.0,21137.53302739536,12.0543,12.0543,12.0292,12.0543,21137.533
2007-05-30 14:25:00,23.99,24.05,23.97,24.05,36990.682797941874,12.0493,12.0794,12.0392,12.0794,36990.6828
2007-05-30 14:30:00,24.05,24.06,24.01,24.05,27812.54345709916,12.0794,12.0844,12.0593,12.0794,27812.5435
2007-05-30 14:35:00,24.05,24.09,24.04,24.05,22806.285634821303,12.0794,12.0995,12.0744,12.0794,22806.2856
2007-05-30 14:40:00,24.05,24.09,24.04,24.09,18912.529550827425,12.0794,12.0995,12.0744,12.0995,18912.5296
2007-05-30 14:45:00,24.07,24.08,24.05,24.06,16131.275205117508,12.0894,12.0945,12.0794,12.0844,16131.2752
2007-05-30 14:50:00,24.06,24.06,24.04,24.06,20303.156723682383,12.0844,12.0844,12.0744,12.0844,20303.1567
2007-05-30 14:55:00,24.06,24.09,24.05,24.08,19746.9058545404,12.0844,12.0995,12.0794,12.0945,19746.9059
2007-05-30 15:00:00,24.09,24.1,24.08,24.09,21415.658461966348,12.0995,12.1045,12.0945,12.0995,21415.6585
2007-05-30 15:05:00,24.09,24.1,24.07,24.09,18356.27868168544,12.0995,12.1045,12.0894,12.0995,18356.2787
2007-05-30 15:10:00,24.08,24.09,24.06,24.06,21971.90933110833,12.0945,12.0995,12.0844,12.0844,21971.9093
2007-05-30 15:15:00,24.06,24.07,24.06,24.07,25031.28911138924,12.0844,12.0894,12.0844,12.0894,25031.2891
2007-05-30 15:20:00,24.08,24.08,24.06,24.06,19190.65498539841,12.0945,12.0945,12.0844,12.0844,19190.655
2007-05-30 15:25:00,24.07,24.13,24.07,24.12,65915.727993325,12.0894,12.1196,12.0894,12.1145,65915.728
2007-05-30 15:30:00,24.12,24.16,24.12,24.15,67028.22973160897,12.1145,12.1346,12.1145,12.1296,67028.2297
2007-05-30 15:35:00,24.15,24.16,24.14,24.15,30315.67236823808,12.1296,12.1346,12.1246,12.1296,30315.6724
2007-05-30 15:40:00,24.16,24.16,24.14,24.15,73981.36559588375,12.1346,12.1346,12.1246,12.1296,73981.3656
2007-05-30 15:45:00,24.15,24.17,24.15,24.16,77596.99624530664,12.1296,12.1397,12.1296,12.1346,77596.9962
2007-05-30 15:50:00,24.16,24.18,24.16,24.18,82603.2540675845,12.1346,12.1447,12.1346,12.1447,82603.2541
2007-05-30 15:55:00,24.17,24.19,24.17,24.19,78431.37254901961,12.1397,12.1497,12.1397,12.1497,78431.3725
2007-05-31 09:30:00,24.33,24.37,24.27,24.28,84550.13210958143,12.22,12.2401,12.1899,12.1949,84550.1321
2007-05-31 09:35:00,24.28,24.38,24.28,24.37,37825.05910165485,12.1949,12.2451,12.1949,12.2401,37825.0591
2007-05-31 09:40:00,24.38,24.38,24.36,24.36,21137.53302739536,12.2451,12.2451,12.2351,12.2351,21137.533
2007-05-31 09:45:00,24.36,24.36,24.28,24.3,16965.651508830484,12.2351,12.2351,12.1949,12.205,16965.6515
2007-05-31 09:50:00,24.3,24.31,24.28,24.31,22250.034765679324,12.205,12.21,12.1949,12.21,22250.0348
2007-05-31 09:55:00,24.31,24.32,24.28,24.28,19468.780419969407,12.21,12.215,12.1949,12.1949,19468.7804
2007-05-31 10:00:00,24.28,24.31,24.24,24.3,40884.43888193576,12.1949,12.21,12.1748,12.205,40884.4389
2007-05-31 10:05:00,24.31,24.31,24.28,24.28,16687.52607425949,12.21,12.21,12.1949,12.1949,16687.5261
2007-05-31 10:10:00,24.28,24.28,24.22,24.24,25865.66541510221,12.1949,12.1949,12.1648,12.1748,25865.6654
2007-05-31 10:15:00,24.24,24.28,24.24,24.27,40050.06257822278,12.1748,12.1949,12.1748,12.1899,40050.0626
2007-05-31 10:20:00,24.27,24.31,24.27,24.29,29203.17062995411,12.1899,12.21,12.1899,12.1999,29203.1706
2007-05-31 10:25:00,24.29,24.29,24.27,24.28,21971.90933110833,12.1999,12.1999,12.1899,12.1949,21971.9093
2007-05-31 10:30:00,24.28,24.29,24.27,24.28,26421.916284244195,12.1949,12.1999,12.1899,12.1949,26421.9163
2007-05-31 10:35:00,24.28,24.29,24.28,24.28,10290.641079126686,12.1949,12.1999,12.1949,12.1949,10290.6411
2007-05-31 10:40:00,24.28,24.29,24.27,24.29,22528.16020025032,12.1949,12.1999,12.1899,12.1999,22528.1602
2007-05-31 10:45:00,24.29,24.3,24.27,24.28,28368.79432624113,12.1999,12.205,12.1899,12.1949,28368.7943
2007-05-31 10:50:00,24.27,24.27,24.26,24.26,15018.773466833543,12.1899,12.1899,12.1849,12.1849,15018.7735
2007-05-31 10:55:00,24.26,24.26,24.21,24.22,21137.53302739536,12.1849,12.1849,12.1598,12.1648,21137.533
2007-05-31 11:00:00,24.21,24.22,24.16,24.17,16131.275205117508,12.1598,12.1648,12.1346,12.1397,16131.2752
2007-05-31 11:05:00,24.17,24.2,24.16,24.2,33375.05214851898,12.1397,12.1547,12.1346,12.1547,33375.0521
2007-05-31 11:10:00,24.2,24.2,24.17,24.18,29203.17062995411,12.1547,12.1547,12.1397,12.1447,29203.1706
2007-05-31 11:15:00,24.19,24.19,24.17,24.19,16131.275205117508,12.1497,12.1497,12.1397,12.1497,16131.2752
2007-05-31 11:20:00,24.19,24.23,24.18,24.21,41718.81518564873,12.1497,12.1698,12.1447,12.1598,41718.8152
2007-05-31 11:25:00,24.21,24.23,24.2,24.21,27534.418022528163,12.1598,12.1698,12.1547,12.1598,27534.418
2007-05-31 11:30:00,24.21,24.23,24.21,24.23,226394.1037407871,12.1598,12.1698,12.1598,12.1698,226394.1037
2007-05-31 11:35:00,24.23,24.24,24.22,24.24,31706.299541093034,12.1698,12.1748,12.1648,12.1748,31706.2995
2007-05-31 11:40:00,24.24,24.26,24.24,24.25,33375.05214851898,12.1748,12.1849,12.1748,12.1798,33375.0521
2007-05-31 11:45:00,24.25,24.25,24.23,24.23,16131.275205117508,12.1798,12.1798,12.1698,12.1698,16131.2752
2007-05-31 11:50:00,24.23,24.24,24.23,24.23,10846.89194826867,12.1698,12.1748,12.1698,12.1698,10846.8919
2007-05-31 11:55:00,24.23,24.24,24.22,24.24,22250.034765679324,12.1698,12.1748,12.1648,12.1748,22250.0348
2007-05-31 12:00:00,24.24,24.26,24.24,24.25,35321.93019051592,12.1748,12.1849,12.1748,12.1798,35321.9302
2007-05-31 12:05:00,24.26,24.28,24.25,24.28,17521.902377972467,12.1849,12.1949,12.1798,12.1949,17521.9024
2007-05-31 12:10:00,24.28,24.31,24.28,24.31,33931.30301766097,12.1949,12.21,12.1949,12.21,33931.303
2007-05-31 12:15:00,24.31,24.33,24.31,24.33,25031.28911138924,12.21,12.22,12.21,12.22,25031.2891
2007-05-31 12:20:00,24.33,24.33,24.31,24.33,36712.557363370885,12.22,12.22,12.21,12.22,36712.5574
2007-05-31 12:25:00,24.33,24.34,24.33,24.34,16131.275205117508,12.22,12.225,12.22,12.225,16131.2752
2007-05-31 12:30:00,24.34,24.35,24.34,24.35,16965.651508830484,12.225,12.2301,12.225,12.2301,16965.6515
2007-05-31 12:35:00,24.35,24.36,24.34,24.36,21415.658461966348,12.2301,12.2351,12.225,12.2351,21415.6585
2007-05-31 12:40:00,24.36,24.37,24.35,24.36,28090.668891670142,12.2351,12.2401,12.2301,12.2351,28090.6689
2007-05-31 12:45:00,24.36,24.36,24.33,24.33,12237.519121123629,12.2351,12.2351,12.22,12.22,12237.5191
2007-05-31 12:50:00,24.33,24.34,24.27,24.27,22250.034765679324,12.22,12.225,12.1899,12.1899,22250.0348
2007-05-31 12:55:00,24.27,24.29,24.26,24.29,22528.16020025032,12.1899,12.1999,12.1849,12.1999,22528.1602
2007-05-31 13:00:00,24.29,24.31,24.27,24.27,32540.67584480601,12.1999,12.21,12.1899,12.1899,32540.6758
2007-05-31 13:05:00,24.27,24.28,24.23,24.23,43387.56779307468,12.1899,12.1949,12.1698,12.1698,43387.5678
2007-05-31 13:10:00,24.22,24.24,24.22,24.24,32540.67584480601,12.1648,12.1748,12.1648,12.1748,32540.6758
2007-05-31 13:15:00,24.24,24.25,24.23,24.25,28090.668891670142,12.1748,12.1798,12.1698,12.1798,28090.6689
2007-05-31 13:20:00,24.25,24.25,24.2,24.2,43109.442358503686,12.1798,12.1798,12.1547,12.1547,43109.4424
2007-05-31 13:25:00,24.2,24.2,24.16,24.19,62021.97190933112,12.1547,12.1547,12.1346,12.1497,62021.9719
2007-05-31 13:30:00,24.19,24.19,24.16,24.18,40050.06257822278,12.1497,12.1497,12.1346,12.1447,40050.0626
2007-05-31 13:35:00,24.18,24.23,24.18,24.22,28368.79432624113,12.1447,12.1698,12.1447,12.1648,28368.7943
2007-05-31 13:40:00,24.22,24.24,24.22,24.23,35600.05562508692,12.1648,12.1748,12.1648,12.1698,35600.0556
2007-05-31 13:45:00,24.23,24.27,24.23,24.25,31150.04867195105,12.1698,12.1899,12.1698,12.1798,31150.0487
2007-05-31 13:50:00,24.25,24.27,24.25,24.26,23918.78737310527,12.1798,12.1899,12.1798,12.1849,23918.7874
2007-05-31 13:55:00,24.26,24.29,24.26,24.28,28646.91976081213,12.1849,12.1999,12.1849,12.1949,28646.9198
2007-05-31 14:00:00,24.27,24.31,24.27,24.29,39771.93714365179,12.1899,12.21,12.1899,12.1999,39771.9371
2007-05-31 14:05:00,24.29,24.36,24.28,24.35,30037.546933667087,12.1999,12.2351,12.1949,12.2301,30037.5469
2007-05-31 14:10:00,24.35,24.35,24.34,24.34,26700.041718815188,12.2301,12.2301,12.225,12.225,26700.0417
2007-05-31 14:15:00,24.35,24.35,24.33,24.34,53678.208872201365,12.2301,12.2301,12.22,12.225,53678.2089
2007-05-31 14:20:00,24.34,24.35,24.34,24.35,13350.020859407594,12.225,12.2301,12.225,12.2301,13350.0209
2007-05-31 14:25:00,24.35,24.38,24.35,24.37,41440.68975107774,12.2301,12.2451,12.2301,12.2401,41440.6898
2007-05-31 14:30:00,24.37,24.4,24.36,24.36,32540.67584480601,12.2401,12.2552,12.2351,12.2351,32540.6758
2007-05-31 14:35:00,24.36,24.37,24.36,24.37,21137.53302739536,12.2351,12.2401,12.2351,12.2401,21137.533
2007-05-31 14:40:00,24.37,24.37,24.34,24.35,41996.94062021972,12.2401,12.2401,12.225,12.2301,41996.9406
2007-05-31 14:45:00,24.35,24.36,24.35,24.36,20025.03128911139,12.2301,12.2351,12.2301,12.2351,20025.0313
2007-05-31 14:50:00,24.36,24.4,24.36,24.38,30037.546933667087,12.2351,12.2552,12.2351,12.2451,30037.5469
2007-05-31 14:55:00,24.38,24.39,24.33,24.33,20859.40759282437,12.2451,12.2502,12.22,12.22,20859.4076
2007-05-31 15:00:00,24.33,24.37,24.33,24.35,53121.958003059386,12.22,12.2401,12.22,12.2301,53121.958
2007-05-31 15:05:00,24.35,24.38,24.35,24.36,39493.8117090808,12.2301,12.2451,12.2301,12.2351,39493.8117
2007-05-31 15:10:00,24.36,24.37,24.36,24.36,57015.71408705327,12.2351,12.2401,12.2351,12.2351,57015.7141
2007-05-31 15:15:00,24.36,24.36,24.35,24.36,33653.17758308998,12.2351,12.2351,12.2301,12.2351,33653.1776
2007-05-31 15:20:00,24.36,24.36,24.34,24.35,39215.68627450981,12.2351,12.2351,12.225,12.2301,39215.6863
2007-05-31 15:25:00,24.35,24.36,24.34,24.34,38381.30997079684,12.2301,12.2351,12.225,12.225,38381.31
2007-05-31 15:30:00,24.34,24.34,24.32,24.33,39215.68627450981,12.225,12.225,12.215,12.22,39215.6863
2007-05-31 15:35:00,24.33,24.37,24.32,24.36,36712.557363370885,12.22,12.2401,12.215,12.2351,36712.5574
2007-05-31 15:40:00,24.36,24.36,24.34,24.35,38381.30997079684,12.2351,12.2351,12.225,12.2301,38381.31
2007-05-31 15:45:00,24.35,24.35,24.33,24.34,53400.083437630376,12.2301,12.2301,12.22,12.225,53400.0834
2007-05-31 15:50:00,24.33,24.35,24.32,24.34,39771.93714365179,12.22,12.2301,12.215,12.225,39771.9371
2007-05-31 15:55:00,24.34,24.35,24.32,24.32,102628.28535669588,12.225,12.2301,12.215,12.215,102628.2854
2007-06-01 09:30:00,24.37,24.44,24.37,24.42,70087.60951188987,12.2401,12.2753,12.2401,12.2652,70087.6095
2007-06-01 09:35:00,24.43,24.51,24.42,24.49,73146.98929217078,12.2702,12.3104,12.2652,12.3004,73146.9893
2007-06-01 09:40:00,24.48,24.5,24.46,24.47,23084.4110693923,12.2954,12.3054,12.2853,12.2903,23084.4111
2007-06-01 09:45:00,24.49,24.49,24.46,24.47,13350.020859407594,12.3004,12.3004,12.2853,12.2903,13350.0209
2007-06-01 09:50:00,24.46,24.48,24.43,24.44,39215.68627450981,12.2853,12.2954,12.2702,12.2753,39215.6863
2007-06-01 09:55:00,24.44,24.48,24.42,24.48,40050.06257822278,12.2753,12.2954,12.2652,12.2954,40050.0626
2007-06-01 10:00:00,24.47,24.54,24.44,24.52,52287.58169934641,12.2903,12.3255,12.2753,12.3155,52287.5817
2007-06-01 10:05:00,24.52,24.54,24.5,24.5,12237.519121123629,12.3155,12.3255,12.3054,12.3054,12237.5191
2007-06-01 10:10:00,24.5,24.5,24.46,24.47,19746.9058545404,12.3054,12.3054,12.2853,12.2903,19746.9059
2007-06-01 10:15:00,24.46,24.48,24.45,24.46,65359.47712418301,12.2853,12.2954,12.2803,12.2853,65359.4771
2007-06-01 10:20:00,24.45,24.45,24.39,24.39,37546.93366708386,12.2803,12.2803,12.2502,12.2502,37546.9337
2007-06-01 10:25:00,24.38,24.38,24.32,24.33,54234.45974134335,12.2451,12.2451,12.215,12.22,54234.4597
2007-06-01 10:30:00,24.33,24.38,24.3,24.35,49228.20191906551,12.22,12.2451,12.205,12.2301,49228.2019
2007-06-01 10:35:00,24.35,24.36,24.32,24.32,36434.431928799895,12.2301,12.2351,12.215,12.215,36434.4319
2007-06-01 10:40:00,24.32,24.32,24.29,24.31,62021.97190933112,12.215,12.215,12.1999,12.21,62021.9719
2007-06-01 10:45:00,24.32,24.33,24.31,24.31,13350.020859407594,12.215,12.22,12.21,12.21,13350.0209
2007-06-01 10:50:00,24.31,24.34,24.3,24.31,44500.06953135865,12.21,12.225,12.205,12.21,44500.0695
2007-06-01 10:55:00,24.31,24.34,24.31,24.32,25031.28911138924,12.21,12.225,12.21,12.215,25031.2891
2007-06-01 11:00:00,24.32,24.35,24.32,24.33,33375.05214851898,12.215,12.2301,12.215,12.22,33375.0521
2007-06-01 11:05:00,24.33,24.34,24.32,24.34,24753.163676818247,12.22,12.225,12.215,12.225,24753.1637
2007-06-01 11:10:00,24.34,24.36,24.33,24.34,17521.902377972467,12.225,12.2351,12.22,12.225,17521.9024
2007-06-01 11:15:00,24.33,24.35,24.33,24.35,18078.15324711445,12.22,12.2301,12.22,12.2301,18078.1532
2007-06-01 11:20:00,24.35,24.38,24.35,24.36,60353.21930190516,12.2301,12.2451,12.2301,12.2351,60353.2193
2007-06-01 11:25:00,24.36,24.38,24.36,24.38,16965.651508830484,12.2351,12.2451,12.2351,12.2451,16965.6515
2007-06-01 11:30:00,24.38,24.39,24.37,24.37,18634.40411625643,12.2451,12.2502,12.2401,12.2401,18634.4041
2007-06-01 11:35:00,24.38,24.39,24.37,24.39,37546.93366708386,12.2451,12.2502,12.2401,12.2502,37546.9337
2007-06-01 11:40:00,24.4,24.46,24.39,24.46,47003.19844249757,12.2552,12.2853,12.2502,12.2853,47003.1984
2007-06-01 11:45:00,24.46,24.48,24.46,24.47,25865.66541510221,12.2853,12.2954,12.2853,12.2903,25865.6654
2007-06-01 11:50:00,24.47,24.52,24.47,24.51,69253.2332081769,12.2903,12.3155,12.2903,12.3104,69253.2332
2007-06-01 11:55:00,24.51,24.51,24.5,24.5,60075.09386733417,12.3104,12.3104,12.3054,12.3054,60075.0939
2007-06-01 12:00:00,24.5,24.51,24.49,24.49,37268.80823251286,12.3054,12.3104,12.3004,12.3004,37268.8082
2007-06-01 12:05:00,24.49,24.49,24.46,24.46,29481.296064525104,12.3004,12.3004,12.2853,12.2853,29481.2961
2007-06-01 12:10:00,24.46,24.49,24.46,24.48,11125.017382839662,12.2853,12.3004,12.2853,12.2954,11125.0174
2007-06-01 12:15:00,24.48,24.48,24.47,24.47,10846.89194826867,12.2954,12.2954,12.2903,12.2903,10846.8919
2007-06-01 12:20:00,24.47,24.47,24.43,24.44,51731.33083020442,12.2903,12.2903,12.2702,12.2753,51731.3308
2007-06-01 12:25:00,24.44,24.45,24.43,24.45,16409.4006396885,12.2753,12.2803,12.2702,12.2803,16409.4006
2007-06-01 12:30:00,24.45,24.48,24.45,24.45,14462.52259769156,12.2803,12.2954,12.2803,12.2803,14462.5226
2007-06-01 12:35:00,24.45,24.46,24.43,24.46,15575.024335975526,12.2803,12.2853,12.2702,12.2853,15575.0243
2007-06-01 12:40:00,24.45,24.49,24.45,24.48,21693.78389653734,12.2803,12.3004,12.2803,12.2954,21693.7839
2007-06-01 12:45:00,24.48,24.48,24.42,24.43,30315.67236823808,12.2954,12.2954,12.2652,12.2702,30315.6724
2007-06-01 12:50:00,24.44,24.47,24.43,24.47,16131.275205117508,12.2753,12.2903,12.2702,12.2903,16131.2752
2007-06-01 12:55:00,24.48,24.51,24.48,24.51,7787.512167987763,12.2954,12.3104,12.2954,12.3104,7787.5122
2007-06-01 13:00:00,24.51,24.52,24.5,24.5,15018.773466833543,12.3104,12.3155,12.3054,12.3054,15018.7735
2007-06-01 13:05:00,24.5,24.5,24.47,24.47,15018.773466833543,12.3054,12.3054,12.2903,12.2903,15018.7735
2007-06-01 13:10:00,24.47,24.47,24.45,24.46,10846.89194826867,12.2903,12.2903,12.2803,12.2853,10846.8919
2007-06-01 13:15:00,24.46,24.51,24.44,24.5,31706.299541093034,12.2853,12.3104,12.2753,12.3054,31706.2995
2007-06-01 13:20:00,24.51,24.51,24.45,24.49,28646.91976081213,12.3104,12.3104,12.2803,12.3004,28646.9198
2007-06-01 13:25:00,24.49,24.5,24.47,24.49,26143.790849673205,12.3004,12.3054,12.2903,12.3004,26143.7908
2007-06-01 13:30:00,24.49,24.49,24.48,24.49,6396.884995132806,12.3004,12.3004,12.2954,12.3004,6396.885
2007-06-01 13:35:00,24.49,24.51,24.49,24.51,32262.550410235017,12.3004,12.3104,12.3004,12.3104,32262.5504
2007-06-01 13:40:00,24.51,24.52,24.51,24.51,7787.512167987763,12.3104,12.3155,12.3104,12.3104,7787.5122
2007-06-01 13:45:00,24.51,24.54,24.51,24.53,8343.763037129745,12.3104,12.3255,12.3104,12.3205,8343.763
2007-06-01 13:50:00,24.53,24.54,24.51,24.54,73146.98929217078,12.3205,12.3255,12.3104,12.3255,73146.9893
2007-06-01 13:55:00,24.54,24.55,24.53,24.53,10290.641079126686,12.3255,12.3305,12.3205,12.3205,10290.6411
2007-06-01 14:00:00,24.53,24.55,24.52,24.54,20303.156723682383,12.3205,12.3305,12.3155,12.3255,20303.1567
2007-06-01 14:05:00,24.54,24.54,24.53,24.53,23918.78737310527,12.3255,12.3255,12.3205,12.3205,23918.7874
2007-06-01 14:10:00,24.54,24.55,24.53,24.54,45890.6967042136,12.3255,12.3305,12.3205,12.3255,45890.6967
2007-06-01 14:15:00,24.55,24.56,24.55,24.55,9734.390209984704,12.3305,12.3355,12.3305,12.3305,9734.3902
2007-06-01 14:20:00,24.56,24.56,24.55,24.56,55903.2123487693,12.3355,12.3355,12.3305,12.3355,55903.2123
2007-06-01 14:25:00,24.56,24.61,24.56,24.6,90112.64080100124,12.3355,12.3607,12.3355,12.3556,90112.6408
2007-06-01 14:30:00,24.6,24.6,24.58,24.58,8343.763037129745,12.3556,12.3556,12.3456,12.3456,8343.763
2007-06-01 14:35:00,24.58,24.58,24.55,24.55,24753.163676818247,12.3456,12.3456,12.3305,12.3305,24753.1637
2007-06-01 14:40:00,24.55,24.56,24.54,24.54,30593.79780280907,12.3305,12.3355,12.3255,12.3255,30593.7978
2007-06-01 14:45:00,24.54,24.56,24.54,24.55,11125.017382839662,12.3255,12.3355,12.3255,12.3305,11125.0174
2007-06-01 14:50:00,24.55,24.55,24.54,24.55,16131.275205117508,12.3305,12.3305,12.3255,12.3305,16131.2752
2007-06-01 14:55:00,24.55,24.57,24.55,24.56,12237.519121123629,12.3305,12.3406,12.3305,12.3355,12237.5191
2007-06-01 15:00:00,24.56,24.56,24.54,24.54,26143.790849673205,12.3355,12.3355,12.3255,12.3255,26143.7908
2007-06-01 15:05:00,24.54,24.54,24.52,24.53,35321.93019051592,12.3255,12.3255,12.3155,12.3205,35321.9302
2007-06-01 15:10:00,24.52,24.53,24.5,24.51,39215.68627450981,12.3155,12.3205,12.3054,12.3104,39215.6863
2007-06-01 15:15:00,24.51,24.52,24.51,24.51,10846.89194826867,12.3104,12.3155,12.3104,12.3104,10846.8919
2007-06-01 15:20:00,24.52,24.53,24.51,24.51,17243.776943401477,12.3155,12.3205,12.3104,12.3104,17243.7769
2007-06-01 15:25:00,24.51,24.52,24.51,24.51,32540.67584480601,12.3104,12.3155,12.3104,12.3104,32540.6758
2007-06-01 15:30:00,24.51,24.52,24.5,24.5,27812.54345709916,12.3104,12.3155,12.3054,12.3054,27812.5435
2007-06-01 15:35:00,24.5,24.5,24.49,24.49,19190.65498539841,12.3054,12.3054,12.3004,12.3004,19190.655
2007-06-01 15:40:00,24.5,24.51,24.5,24.5,28646.91976081213,12.3054,12.3104,12.3054,12.3054,28646.9198
2007-06-01 15:45:00,24.51,24.52,24.5,24.52,57850.09039076624,12.3104,12.3155,12.3054,12.3155,57850.0904
2007-06-01 15:50:00,24.52,24.53,24.51,24.52,50062.57822277848,12.3155,12.3205,12.3104,12.3155,50062.5782
2007-06-01 15:55:00,24.52,24.52,24.51,24.51,82325.12863301349,12.3155,12.3155,12.3104,12.3104,82325.1286
2007-06-04 09:30:00,24.41,24.45,24.35,24.45,78153.24711444862,12.2602,12.2803,12.2301,12.2803,78153.2471
2007-06-04 09:35:00,24.42,24.45,24.35,24.36,45056.32040050063,12.2652,12.2803,12.2301,12.2351,45056.3204
2007-06-04 09:40:00,24.36,24.37,24.35,24.37,34765.679321373944,12.2351,12.2401,12.2301,12.2401,34765.6793
2007-06-04 09:45:00,24.37,24.43,24.36,24.39,28646.91976081213,12.2401,12.2702,12.2351,12.2502,28646.9198
2007-06-04 09:50:00,24.39,24.45,24.39,24.44,28090.668891670142,12.2502,12.2803,12.2502,12.2753,28090.6689
2007-06-04 09:55:00,24.44,24.47,24.38,24.38,48115.70018078154,12.2753,12.2903,12.2451,12.2451,48115.7002
2007-06-04 10:00:00,24.39,24.41,24.38,24.4,17800.02781254346,12.2502,12.2602,12.2451,12.2552,17800.0278
2007-06-04 10:05:00,24.4,24.49,24.38,24.46,43943.81866221666,12.2552,12.3004,12.2451,12.2853,43943.8187
2007-06-04 10:10:00,24.45,24.49,24.45,24.47,20025.03128911139,12.2803,12.3004,12.2803,12.2903,20025.0313
2007-06-04 10:15:00,24.46,24.47,24.45,24.45,16409.4006396885,12.2853,12.2903,12.2803,12.2803,16409.4006
2007-06-04 10:20:00,24.45,24.46,24.44,24.45,24753.163676818247,12.2803,12.2853,12.2753,12.2803,24753.1637
2007-06-04 10:25:00,24.45,24.47,24.45,24.47,24753.163676818247,12.2803,12.2903,12.2803,12.2903,24753.1637
2007-06-04 10:30:00,24.47,24.48,24.46,24.46,18078.15324711445,12.2903,12.2954,12.2853,12.2853,18078.1532
2007-06-04 10:35:00,24.47,24.47,24.46,24.47,16687.52607425949,12.2903,12.2903,12.2853,12.2903,16687.5261
2007-06-04 10:40:00,24.46,24.46,24.45,24.46,25865.66541510221,12.2853,12.2853,12.2803,12.2853,25865.6654
2007-06-04 10:45:00,24.46,24.46,24.45,24.45,11681.268251981644,12.2853,12.2853,12.2803,12.2803,11681.2683
2007-06-04 10:50:00,24.45,24.45,24.43,24.44,21693.78389653734,12.2803,12.2803,12.2702,12.2753,21693.7839
2007-06-04 10:55:00,24.44,24.5,24.44,24.49,31706.299541093034,12.2753,12.3054,12.2753,12.3004,31706.2995
2007-06-04 11:00:00,24.48,24.55,24.48,24.54,25587.539980531223,12.2954,12.3305,12.2954,12.3255,25587.54
2007-06-04 11:05:00,24.54,24.56,24.52,24.55,9734.390209984704,12.3255,12.3355,12.3155,12.3305,9734.3902
2007-06-04 11:10:00,24.55,24.55,24.53,24.54,13906.271728549576,12.3305,12.3305,12.3205,12.3255,13906.2717
2007-06-04 11:15:00,24.54,24.54,24.53,24.53,2225.0034765679325,12.3255,12.3255,12.3205,12.3205,2225.0035
2007-06-04 11:20:00,24.53,24.54,24.52,24.52,7231.26129884578,12.3205,12.3255,12.3155,12.3155,7231.2613
2007-06-04 11:25:00,24.52,24.55,24.51,24.52,16409.4006396885,12.3155,12.3305,12.3104,12.3155,16409.4006
2007-06-04 11:30:00,24.52,24.52,24.52,24.52,18634.40411625643,12.3155,12.3155,12.3155,12.3155,18634.4041
2007-06-04 11:35:00,24.52,24.54,24.52,24.53,13350.020859407594,12.3155,12.3255,12.3155,12.3205,13350.0209
2007-06-04 11:40:00,24.54,24.55,24.53,24.54,12237.519121123629,12.3255,12.3305,12.3205,12.3255,12237.5191
2007-06-04 11:45:00,24.54,24.61,24.54,24.61,41162.564316506745,12.3255,12.3607,12.3255,12.3607,41162.5643
2007-06-04 11:50:00,24.61,24.61,24.58,24.58,19468.780419969407,12.3607,12.3607,12.3456,12.3456,19468.7804
2007-06-04 11:55:00,24.58,24.59,24.57,24.58,13071.895424836604,12.3456,12.3506,12.3406,12.3456,13071.8954
2007-06-04 12:00:00,24.58,24.59,24.58,24.58,8343.763037129745,12.3456,12.3506,12.3456,12.3456,8343.763
2007-06-04 12:05:00,24.58,24.58,24.56,24.56,18356.27868168544,12.3456,12.3456,12.3355,12.3355,18356.2787
2007-06-04 12:10:00,24.56,24.56,24.55,24.55,27256.29258795717,12.3355,12.3355,12.3305,12.3305,27256.2926
2007-06-04 12:15:00,24.55,24.58,24.55,24.56,31428.174106522045,12.3305,12.3456,12.3305,12.3355,31428.1741
2007-06-04 12:20:00,24.56,24.62,24.56,24.58,50618.82909192046,12.3355,12.3657,12.3355,12.3456,50618.8291
2007-06-04 12:25:00,24.58,24.6,24.57,24.58,34765.679321373944,12.3456,12.3556,12.3406,12.3456,34765.6793
2007-06-04 12:30:00,24.58,24.58,24.57,24.57,16687.52607425949,12.3456,12.3456,12.3406,12.3406,16687.5261
2007-06-04 12:35:00,24.57,24.61,24.56,24.6,39215.68627450981,12.3406,12.3607,12.3355,12.3556,39215.6863
2007-06-04 12:40:00,24.6,24.6,24.57,24.57,26978.16715338618,12.3556,12.3556,12.3406,12.3406,26978.1672
2007-06-04 12:45:00,24.57,24.58,24.57,24.58,17521.902377972467,12.3406,12.3456,12.3406,12.3456,17521.9024
2007-06-04 12:50:00,24.58,24.59,24.58,24.58,11681.268251981644,12.3456,12.3506,12.3456,12.3456,11681.2683
2007-06-04 12:55:00,24.57,24.58,24.57,24.58,15575.024335975526,12.3406,12.3456,12.3406,12.3456,15575.0243
2007-06-04 13:00:00,24.58,24.58,24.57,24.58,17800.02781254346,12.3456,12.3456,12.3406,12.3456,17800.0278
2007-06-04 13:05:00,24.57,24.58,24.57,24.58,13071.895424836604,12.3406,12.3456,12.3406,12.3456,13071.8954
2007-06-04 13:10:00,24.58,24.59,24.58,24.58,23640.66193853428,12.3456,12.3506,12.3456,12.3456,23640.6619
2007-06-04 13:15:00,24.58,24.59,24.58,24.58,17800.02781254346,12.3456,12.3506,12.3456,12.3456,17800.0278
2007-06-04 13:20:00,24.58,24.59,24.57,24.59,15853.149770546515,12.3456,12.3506,12.3406,12.3506,15853.1498
2007-06-04 13:25:00,24.59,24.6,24.58,24.6,14184.397163120568,12.3506,12.3556,12.3456,12.3556,14184.3972
2007-06-04 13:30:00,24.6,24.62,24.6,24.61,26978.16715338618,12.3556,12.3657,12.3556,12.3607,26978.1672
2007-06-04 13:35:00,24.61,24.62,24.6,24.61,24196.912807676264,12.3607,12.3657,12.3556,12.3607,24196.9128
2007-06-04 13:40:00,24.61,24.62,24.6,24.62,30037.546933667087,12.3607,12.3657,12.3556,12.3657,30037.5469
2007-06-04 13:45:00,24.62,24.62,24.61,24.62,13906.271728549576,12.3657,12.3657,12.3607,12.3657,13906.2717
2007-06-04 13:50:00,24.62,24.62,24.6,24.61,19468.780419969407,12.3657,12.3657,12.3556,12.3607,19468.7804
2007-06-04 13:55:00,24.61,24.64,24.61,24.63,33931.30301766097,12.3607,12.3757,12.3607,12.3707,33931.303
2007-06-04 14:00:00,24.63,24.67,24.63,24.67,23640.66193853428,12.3707,12.3908,12.3707,12.3908,23640.6619
2007-06-04 14:05:00,24.66,24.69,24.65,24.68,41440.68975107774,12.3858,12.4008,12.3807,12.3958,41440.6898
2007-06-04 14:10:00,24.68,24.69,24.67,24.69,37268.80823251286,12.3958,12.4008,12.3908,12.4008,37268.8082
2007-06-04 14:15:00,24.69,24.69,24.67,24.67,33096.92671394799,12.4008,12.4008,12.3908,12.3908,33096.9267
2007-06-04 14:20:00,24.67,24.68,24.67,24.68,40884.43888193576,12.3908,12.3958,12.3908,12.3958,40884.4389
2007-06-04 14:25:00,24.68,24.68,24.67,24.68,27256.29258795717,12.3958,12.3958,12.3908,12.3958,27256.2926
2007-06-04 14:30:00,24.67,24.68,24.66,24.66,57571.96495619525,12.3908,12.3958,12.3858,12.3858,57571.965
2007-06-04 14:35:00,24.66,24.69,24.66,24.69,26978.16715338618,12.3858,12.4008,12.3858,12.4008,26978.1672
2007-06-04 14:40:00,24.69,24.72,24.69,24.7,46168.8221387846,12.4008,12.4159,12.4008,12.4059,46168.8221
2007-06-04 14:45:00,24.7,24.71,24.7,24.7,20581.28215825337,12.4059,12.4109,12.4059,12.4059,20581.2822
2007-06-04 14:50:00,24.7,24.71,24.68,24.69,36990.682797941874,12.4059,12.4109,12.3958,12.4008,36990.6828
2007-06-04 14:55:00,24.69,24.69,24.68,24.69,14184.397163120568,12.4008,12.4008,12.3958,12.4008,14184.3972
2007-06-04 15:00:00,24.69,24.72,24.69,24.7,35043.80475594493,12.4008,12.4159,12.4008,12.4059,35043.8048
2007-06-04 15:05:00,24.7,24.72,24.7,24.7,49784.45278820748,12.4059,12.4159,12.4059,12.4059,49784.4528
2007-06-04 15:10:00,24.7,24.7,24.69,24.69,39771.93714365179,12.4059,12.4059,12.4008,12.4008,39771.9371
2007-06-04 15:15:00,24.69,24.73,24.69,24.72,44221.94409678766,12.4008,12.4209,12.4008,12.4159,44221.9441
2007-06-04 15:20:00,24.72,24.77,24.72,24.74,57015.71408705327,12.4159,12.441,12.4159,12.4259,57015.7141
2007-06-04 15:25:00,24.74,24.74,24.73,24.73,36156.3064942289,12.4259,12.4259,12.4209,12.4209,36156.3065
2007-06-04 15:30:00,24.73,24.73,24.7,24.7,34487.553886802954,12.4209,12.4209,12.4059,12.4059,34487.5539
2007-06-04 15:35:00,24.7,24.7,24.69,24.7,58406.34125990822,12.4059,12.4059,12.4008,12.4059,58406.3413
2007-06-04 15:40:00,24.7,24.71,24.69,24.71,52287.58169934641,12.4059,12.4109,12.4008,12.4109,52287.5817
2007-06-04 15:45:00,24.71,24.72,24.69,24.72,54234.45974134335,12.4109,12.4159,12.4008,12.4159,54234.4597
2007-06-04 15:50:00,24.72,24.73,24.71,24.71,83993.88124043944,12.4159,12.4209,12.4109,12.4109,83993.8812
2007-06-04 15:55:00,24.71,24.72,24.7,24.71,155750.24335975526,12.4109,12.4159,12.4059,12.4109,155750.2434
2007-06-05 09:30:00,24.72,24.75,24.69,24.7,61187.59560561814,12.4159,12.431,12.4008,12.4059,61187.5956
2007-06-05 09:35:00,24.7,24.74,24.64,24.64,37546.93366708386,12.4059,12.4259,12.3757,12.3757,37546.9337
2007-06-05 09:40:00,24.65,24.69,24.64,24.66,40050.06257822278,12.3807,12.4008,12.3757,12.3858,40050.0626
2007-06-05 09:45:00,24.66,24.66,24.58,24.59,25587.539980531223,12.3858,12.3858,12.3456,12.3506,25587.54
2007-06-05 09:50:00,24.58,24.6,24.57,24.57,16131.275205117508,12.3456,12.3556,12.3406,12.3406,16131.2752
2007-06-05 09:55:00,24.57,24.58,24.54,24.56,46446.94757335559,12.3406,12.3456,12.3255,12.3355,46446.9476
2007-06-05 10:00:00,24.56,24.64,24.56,24.61,141287.7207620637,12.3355,12.3757,12.3355,12.3607,141287.7208
2007-06-05 10:05:00,24.6,24.65,24.6,24.65,35600.05562508692,12.3556,12.3807,12.3556,12.3807,35600.0556
2007-06-05 10:10:00,24.64,24.66,24.61,24.65,58128.21582533723,12.3757,12.3858,12.3607,12.3807,58128.2158
2007-06-05 10:15:00,24.64,24.66,24.6,24.62,28925.04519538312,12.3757,12.3858,12.3556,12.3657,28925.0452
2007-06-05 10:20:00,24.64,24.64,24.59,24.61,74259.49103045474,12.3757,12.3757,12.3506,12.3607,74259.491
2007-06-05 10:25:00,24.6,24.64,24.6,24.61,70921.98581560285,12.3556,12.3757,12.3556,12.3607,70921.9858
2007-06-05 10:30:00,24.6,24.61,24.58,24.58,74537.61646502573,12.3556,12.3607,12.3456,12.3456,74537.6165
2007-06-05 10:35:00,24.58,24.59,24.54,24.55,82603.2540675845,12.3456,12.3506,12.3255,12.3305,82603.2541
2007-06-05 10:40:00,24.55,24.55,24.51,24.51,41162.564316506745,12.3305,12.3305,12.3104,12.3104,41162.5643
2007-06-05 10:45:00,24.5,24.55,24.49,24.5,135725.21207064387,12.3054,12.3305,12.3004,12.3054,135725.2121
2007-06-05 10:50:00,24.5,24.52,24.47,24.47,51453.20539563344,12.3054,12.3155,12.2903,12.2903,51453.2054
2007-06-05 10:55:00,24.48,24.49,24.46,24.48,30037.546933667087,12.2954,12.3004,12.2853,12.2954,30037.5469
2007-06-05 11:00:00,24.49,24.52,24.47,24.52,19190.65498539841,12.3004,12.3155,12.2903,12.3155,19190.655
2007-06-05 11:05:00,24.51,24.54,24.49,24.54,76206.36907245168,12.3104,12.3255,12.3004,12.3255,76206.3691
2007-06-05 11:10:00,24.54,24.57,24.54,24.54,20303.156723682383,12.3255,12.3406,12.3255,12.3255,20303.1567
2007-06-05 11:15:00,24.54,24.55,24.53,24.55,44221.94409678766,12.3255,12.3305,12.3205,12.3305,44221.9441
2007-06-05 11:20:00,24.54,24.58,24.54,24.58,58128.21582533723,12.3255,12.3456,12.3255,12.3456,58128.2158
2007-06-05 11:25:00,24.58,24.58,24.54,24.58,126547.07272980116,12.3456,12.3456,12.3255,12.3456,126547.0727
2007-06-05 11:30:00,24.58,24.59,24.57,24.58,57850.09039076624,12.3456,12.3506,12.3406,12.3456,57850.0904
2007-06-05 11:35:00,24.58,24.58,24.5,24.51,44221.94409678766,12.3456,12.3456,12.3054,12.3104,44221.9441
2007-06-05 11:40:00,24.51,24.51,24.49,24.49,11959.393686552636,12.3104,12.3104,12.3004,12.3004,11959.3937
2007-06-05 11:45:00,24.5,24.5,24.47,24.47,27256.29258795717,12.3054,12.3054,12.2903,12.2903,27256.2926
2007-06-05 11:50:00,24.46,24.47,24.45,24.46,16409.4006396885,12.2853,12.2903,12.2803,12.2853,16409.4006
2007-06-05 11:55:00,24.47,24.48,24.45,24.45,28925.04519538312,12.2903,12.2954,12.2803,12.2803,28925.0452
2007-06-05 12:00:00,24.45,24.47,24.45,24.46,25865.66541510221,12.2803,12.2903,12.2803,12.2853,25865.6654
2007-06-05 12:05:00,24.46,24.48,24.46,24.46,23918.78737310527,12.2853,12.2954,12.2853,12.2853,23918.7874
2007-06-05 12:10:00,24.46,24.47,24.41,24.46,75650.1182033097,12.2853,12.2903,12.2602,12.2853,75650.1182
2007-06-05 12:15:00,24.46,24.46,24.42,24.42,36712.557363370885,12.2853,12.2853,12.2652,12.2652,36712.5574
2007-06-05 12:20:00,24.42,24.43,24.4,24.4,35043.80475594493,12.2652,12.2702,12.2552,12.2552,35043.8048
2007-06-05 12:25:00,24.4,24.42,24.4,24.41,16409.4006396885,12.2552,12.2652,12.2552,12.2602,16409.4006
2007-06-05 12:30:00,24.41,24.43,24.4,24.41,23362.53650396329,12.2602,12.2702,12.2552,12.2602,23362.5365
2007-06-05 12:35:00,24.41,24.44,24.4,24.41,26421.916284244195,12.2602,12.2753,12.2552,12.2602,26421.9163
2007-06-05 12:40:00,24.42,24.42,24.41,24.41,11681.268251981644,12.2652,12.2652,12.2602,12.2602,11681.2683
2007-06-05 12:45:00,24.41,24.41,24.41,24.41,10568.76651369768,12.2602,12.2602,12.2602,12.2602,10568.7665
2007-06-05 12:50:00,24.41,24.43,24.41,24.42,15018.773466833543,12.2602,12.2702,12.2602,12.2652,15018.7735
2007-06-05 12:55:00,24.42,24.43,24.41,24.41,25865.66541510221,12.2652,12.2702,12.2602,12.2602,25865.6654
2007-06-05 13:00:00,24.41,24.44,24.4,24.41,28368.79432624113,12.2602,12.2753,12.2552,12.2602,28368.7943
2007-06-05 13:05:00,24.42,24.43,24.41,24.41,16131.275205117508,12.2652,12.2702,12.2602,12.2602,16131.2752
2007-06-05 13:10:00,24.41,24.45,24.41,24.42,32262.550410235017,12.2602,12.2803,12.2602,12.2652,32262.5504
2007-06-05 13:15:00,24.41,24.43,24.41,24.41,12793.769990265611,12.2602,12.2702,12.2602,12.2602,12793.77
2007-06-05 13:20:00,24.41,24.42,24.4,24.41,34765.679321373944,12.2602,12.2652,12.2552,12.2602,34765.6793
2007-06-05 13:25:00,24.41,24.41,24.4,24.41,11959.393686552636,12.2602,12.2602,12.2552,12.2602,11959.3937
2007-06-05 13:30:00,24.41,24.42,24.4,24.42,9734.390209984704,12.2602,12.2652,12.2552,12.2652,9734.3902
2007-06-05 13:35:00,24.42,24.43,24.42,24.43,13906.271728549576,12.2652,12.2702,12.2652,12.2702,13906.2717
2007-06-05 13:40:00,24.43,24.46,24.42,24.42,43665.69322764567,12.2702,12.2853,12.2652,12.2652,43665.6932
2007-06-05 13:45:00,24.42,24.43,24.41,24.42,18356.27868168544,12.2652,12.2702,12.2602,12.2652,18356.2787
2007-06-05 13:50:00,24.43,24.45,24.42,24.45,17521.902377972467,12.2702,12.2803,12.2652,12.2803,17521.9024
2007-06-05 13:55:00,24.46,24.49,24.46,24.47,31428.174106522045,12.2853,12.3004,12.2853,12.2903,31428.1741
2007-06-05 14:00:00,24.46,24.48,24.46,24.47,19190.65498539841,12.2853,12.2954,12.2853,12.2903,19190.655
2007-06-05 14:05:00,24.47,24.47,24.44,24.44,21971.90933110833,12.2903,12.2903,12.2753,12.2753,21971.9093
2007-06-05 14:10:00,24.44,24.45,24.44,24.45,18912.529550827425,12.2753,12.2803,12.2753,12.2803,18912.5296
2007-06-05 14:15:00,24.45,24.46,24.45,24.46,24753.163676818247,12.2803,12.2853,12.2803,12.2853,24753.1637
2007-06-05 14:20:00,24.46,24.49,24.46,24.46,29203.17062995411,12.2853,12.3004,12.2853,12.2853,29203.1706
2007-06-05 14:25:00,24.47,24.47,24.45,24.45,93728.27145042414,12.2903,12.2903,12.2803,12.2803,93728.2715
2007-06-05 14:30:00,24.45,24.46,24.45,24.45,34209.42845223196,12.2803,12.2853,12.2803,12.2803,34209.4285
2007-06-05 14:35:00,24.45,24.45,24.43,24.44,67584.48060075095,12.2803,12.2803,12.2702,12.2753,67584.4806
2007-06-05 14:40:00,24.43,24.46,24.43,24.46,66193.85342789599,12.2702,12.2853,12.2702,12.2853,66193.8534
2007-06-05 14:45:00,24.45,24.47,24.44,24.47,21693.78389653734,12.2803,12.2903,12.2753,12.2903,21693.7839
2007-06-05 14:50:00,24.47,24.47,24.46,24.47,16409.4006396885,12.2903,12.2903,12.2853,12.2903,16409.4006
2007-06-05 14:55:00,24.47,24.47,24.45,24.46,21137.53302739536,12.2903,12.2903,12.2803,12.2853,21137.533
2007-06-05 15:00:00,24.46,24.47,24.45,24.46,113753.30273953556,12.2853,12.2903,12.2803,12.2853,113753.3027
2007-06-05 15:05:00,24.47,24.48,24.46,24.47,15018.773466833543,12.2903,12.2954,12.2853,12.2903,15018.7735
2007-06-05 15:10:00,24.47,24.52,24.47,24.51,43665.69322764567,12.2903,12.3155,12.2903,12.3104,43665.6932
2007-06-05 15:15:00,24.5,24.5,24.5,24.5,10846.89194826867,12.3054,12.3054,12.3054,12.3054,10846.8919
2007-06-05 15:20:00,24.5,24.51,24.49,24.5,22250.034765679324,12.3054,12.3104,12.3004,12.3054,22250.0348
2007-06-05 15:25:00,24.51,24.53,24.5,24.52,45890.6967042136,12.3104,12.3205,12.3054,12.3155,45890.6967
2007-06-05 15:30:00,24.53,24.55,24.52,24.55,34209.42845223196,12.3205,12.3305,12.3155,12.3305,34209.4285
2007-06-05 15:35:00,24.55,24.57,24.55,24.57,42831.316923932696,12.3305,12.3406,12.3305,12.3406,42831.3169
2007-06-05 15:40:00,24.57,24.59,24.57,24.59,42275.06605479072,12.3406,12.3506,12.3406,12.3506,42275.0661
2007-06-05 15:45:00,24.6,24.6,24.59,24.59,62856.34821304409,12.3556,12.3556,12.3506,12.3506,62856.3482
2007-06-05 15:50:00,24.59,24.6,24.56,24.56,375469.3366708386,12.3506,12.3556,12.3355,12.3355,375469.3367
2007-06-05 15:55:00,24.55,24.57,24.54,24.57,102906.41079126688,12.3305,12.3406,12.3255,12.3406,102906.4108
2007-06-06 09:30:00,24.42,24.46,24.4,24.46,56737.58865248227,12.2652,12.2853,12.2552,12.2853,56737.5887
2007-06-06 09:35:00,24.46,24.46,24.38,24.39,65359.47712418301,12.2853,12.2853,12.2451,12.2502,65359.4771
2007-06-06 09:40:00,24.38,24.43,24.38,24.4,44500.06953135865,12.2451,12.2702,12.2451,12.2552,44500.0695
2007-06-06 09:45:00,24.4,24.41,24.32,24.32,169656.51508830485,12.2552,12.2602,12.215,12.215,169656.5151
2007-06-06 09:50:00,24.32,24.32,24.29,24.29,40050.06257822278,12.215,12.215,12.1999,12.1999,40050.0626
2007-06-06 09:55:00,24.3,24.35,24.3,24.33,19190.65498539841,12.205,12.2301,12.205,12.22,19190.655
2007-06-06 10:00:00,24.34,24.36,24.33,24.33,44500.06953135865,12.225,12.2351,12.22,12.22,44500.0695
2007-06-06 10:05:00,24.32,24.32,24.29,24.29,43387.56779307468,12.215,12.215,12.1999,12.1999,43387.5678
2007-06-06 10:10:00,24.29,24.3,24.27,24.3,63690.724516757065,12.1999,12.205,12.1899,12.205,63690.7245
2007-06-06 10:15:00,24.3,24.32,24.29,24.31,17800.02781254346,12.205,12.215,12.1999,12.21,17800.0278
2007-06-06 10:20:00,24.32,24.35,24.32,24.34,31984.424975664027,12.215,12.2301,12.215,12.225,31984.425
2007-06-06 10:25:00,24.35,24.36,24.34,24.35,30593.79780280907,12.2301,12.2351,12.225,12.2301,30593.7978
2007-06-06 10:30:00,24.36,24.41,24.32,24.34,68975.10777360591,12.2351,12.2602,12.215,12.225,68975.1078
2007-06-06 10:35:00,24.34,24.36,24.32,24.33,37825.05910165485,12.225,12.2351,12.215,12.22,37825.0591
2007-06-06 10:40:00,24.32,24.33,24.29,24.31,54512.58517591434,12.215,12.22,12.1999,12.21,54512.5852
2007-06-06 10:45:00,24.31,24.36,24.29,24.35,16409.4006396885,12.21,12.2351,12.1999,12.2301,16409.4006
2007-06-06 10:50:00,24.36,24.37,24.29,24.37,18356.27868168544,12.2351,12.2401,12.1999,12.2401,18356.2787
2007-06-06 10:55:00,24.37,24.37,24.35,24.36,12237.519121123629,12.2401,12.2401,12.2301,12.2351,12237.5191
2007-06-06 11:00:00,24.35,24.37,24.33,24.35,41718.81518564873,12.2301,12.2401,12.22,12.2301,41718.8152
2007-06-06 11:05:00,24.36,24.36,24.35,24.35,8621.888471700739,12.2351,12.2351,12.2301,12.2301,8621.8885
2007-06-06 11:10:00,24.36,24.37,24.35,24.37,22250.034765679324,12.2351,12.2401,12.2301,12.2401,22250.0348
2007-06-06 11:15:00,24.37,24.37,24.35,24.37,48115.70018078154,12.2401,12.2401,12.2301,12.2401,48115.7002
2007-06-06 11:20:00,24.37,24.39,24.35,24.35,31984.424975664027,12.2401,12.2502,12.2301,12.2301,31984.425
2007-06-06 11:25:00,24.36,24.37,24.35,24.37,62856.34821304409,12.2351,12.2401,12.2301,12.2401,62856.3482
2007-06-06 11:30:00,24.37,24.38,24.36,24.36,33653.17758308998,12.2401,12.2451,12.2351,12.2351,33653.1776
2007-06-06 11:35:00,24.37,24.38,24.36,24.37,17243.776943401477,12.2401,12.2451,12.2351,12.2401,17243.7769
2007-06-06 11:40:00,24.37,24.39,24.37,24.38,23640.66193853428,12.2401,12.2502,12.2401,12.2451,23640.6619
2007-06-06 11:45:00,24.38,24.38,24.36,24.36,34209.42845223196,12.2451,12.2451,12.2351,12.2351,34209.4285
2007-06-06 11:50:00,24.36,24.36,24.35,24.36,51175.079961062445,12.2351,12.2351,12.2301,12.2351,51175.08
2007-06-06 11:55:00,24.36,24.36,24.35,24.36,16687.52607425949,12.2351,12.2351,12.2301,12.2351,16687.5261
2007-06-06 12:00:00,24.36,24.37,24.35,24.35,6953.135864274788,12.2351,12.2401,12.2301,12.2301,6953.1359
2007-06-06 12:05:00,24.36,24.37,24.36,24.36,11125.017382839662,12.2351,12.2401,12.2351,12.2351,11125.0174
2007-06-06 12:10:00,24.36,24.37,24.35,24.36,10568.76651369768,12.2351,12.2401,12.2301,12.2351,10568.7665
2007-06-06 12:15:00,24.36,24.4,24.36,24.4,21693.78389653734,12.2351,12.2552,12.2351,12.2552,21693.7839
2007-06-06 12:20:00,24.39,24.41,24.39,24.39,10568.76651369768,12.2502,12.2602,12.2502,12.2502,10568.7665
2007-06-06 12:25:00,24.4,24.4,24.38,24.39,6953.135864274788,12.2552,12.2552,12.2451,12.2502,6953.1359
2007-06-06 12:30:00,24.39,24.4,24.39,24.39,9734.390209984704,12.2502,12.2552,12.2502,12.2502,9734.3902
2007-06-06 12:35:00,24.38,24.39,24.37,24.37,38937.560839938815,12.2451,12.2502,12.2401,12.2401,38937.5608
2007-06-06 12:40:00,24.37,24.39,24.37,24.38,23640.66193853428,12.2401,12.2502,12.2401,12.2451,23640.6619
2007-06-06 12:45:00,24.37,24.37,24.36,24.36,32818.801279377,12.2401,12.2401,12.2351,12.2351,32818.8013
2007-06-06 12:50:00,24.36,24.36,24.36,24.36,15296.898901404536,12.2351,12.2351,12.2351,12.2351,15296.8989
2007-06-06 12:55:00,24.36,24.36,24.35,24.35,15575.024335975526,12.2351,12.2351,12.2301,12.2301,15575.0243
2007-06-06 13:00:00,24.35,24.38,24.35,24.37,15018.773466833543,12.2301,12.2451,12.2301,12.2401,15018.7735
2007-06-06 13:05:00,24.37,24.37,24.35,24.36,9734.390209984704,12.2401,12.2401,12.2301,12.2351,9734.3902
2007-06-06 13:10:00,24.36,24.36,24.34,24.35,27534.418022528163,12.2351,12.2351,12.225,12.2301,27534.418
2007-06-06 13:15:00,24.35,24.36,24.35,24.35,15018.773466833543,12.2301,12.2351,12.2301,12.2301,15018.7735
2007-06-06 13:20:00,24.34,24.35,24.33,24.35,66193.85342789599,12.225,12.2301,12.22,12.2301,66193.8534
2007-06-06 13:25:00,24.35,24.36,24.34,24.34,25031.28911138924,12.2301,12.2351,12.225,12.225,25031.2891
2007-06-06 13:30:00,24.34,24.35,24.34,24.35,12515.64455569462,12.225,12.2301,12.225,12.2301,12515.6446
2007-06-06 13:35:00,24.35,24.35,24.33,24.33,41162.564316506745,12.2301,12.2301,12.22,12.22,41162.5643
2007-06-06 13:40:00,24.33,24.36,24.31,24.32,49784.45278820748,12.22,12.2351,12.21,12.215,49784.4528
2007-06-06 13:45:00,24.32,24.32,24.31,24.31,11681.268251981644,12.215,12.215,12.21,12.21,11681.2683
2007-06-06 13:50:00,24.31,24.32,24.31,24.31,17243.776943401477,12.21,12.215,12.21,12.21,17243.7769
2007-06-06 13:55:00,24.32,24.34,24.31,24.34,17521.902377972467,12.215,12.225,12.21,12.225,17521.9024
2007-06-06 14:00:00,24.34,24.36,24.32,24.32,12793.769990265611,12.225,12.2351,12.215,12.215,12793.77
2007-06-06 14:05:00,24.31,24.31,24.31,24.31,6118.7595605618135,12.21,12.21,12.21,12.21,6118.7596
2007-06-06 14:10:00,24.31,24.31,24.29,24.3,32818.801279377,12.21,12.21,12.1999,12.205,32818.8013
2007-06-06 14:15:00,24.29,24.31,24.29,24.31,14184.397163120568,12.1999,12.21,12.1999,12.21,14184.3972
2007-06-06 14:20:00,24.31,24.32,24.29,24.32,33931.30301766097,12.21,12.215,12.1999,12.215,33931.303
2007-06-06 14:25:00,24.32,24.36,24.32,24.32,24753.163676818247,12.215,12.2351,12.215,12.215,24753.1637
2007-06-06 14:30:00,24.32,24.35,24.32,24.32,31428.174106522045,12.215,12.2301,12.215,12.215,31428.1741
2007-06-06 14:35:00,24.32,24.33,24.31,24.32,30037.546933667087,12.215,12.22,12.21,12.215,30037.5469
2007-06-06 14:40:00,24.32,24.35,24.32,24.35,27256.29258795717,12.215,12.2301,12.215,12.2301,27256.2926
2007-06-06 14:45:00,24.35,24.35,24.32,24.32,13906.271728549576,12.2301,12.2301,12.215,12.215,13906.2717
2007-06-06 14:50:00,24.32,24.33,24.3,24.32,43387.56779307468,12.215,12.22,12.205,12.215,43387.5678
2007-06-06 14:55:00,24.32,24.32,24.3,24.31,15018.773466833543,12.215,12.215,12.205,12.21,15018.7735
2007-06-06 15:00:00,24.31,24.31,24.29,24.3,17243.776943401477,12.21,12.21,12.1999,12.205,17243.7769
2007-06-06 15:05:00,24.3,24.32,24.29,24.32,17243.776943401477,12.205,12.215,12.1999,12.215,17243.7769
2007-06-06 15:10:00,24.32,24.33,24.31,24.32,29203.17062995411,12.215,12.22,12.21,12.215,29203.1706
2007-06-06 15:15:00,24.33,24.37,24.33,24.37,24753.163676818247,12.22,12.2401,12.22,12.2401,24753.1637
2007-06-06 15:20:00,24.37,24.4,24.37,24.39,56181.33778334029,12.2401,12.2552,12.2401,12.2502,56181.3378
2007-06-06 15:25:00,24.4,24.4,24.38,24.38,44500.06953135865,12.2552,12.2552,12.2451,12.2451,44500.0695
2007-06-06 15:30:00,24.38,24.4,24.38,24.4,42275.06605479072,12.2451,12.2552,12.2451,12.2552,42275.0661
2007-06-06 15:35:00,24.4,24.43,24.39,24.42,41996.94062021972,12.2552,12.2702,12.2502,12.2652,41996.9406
2007-06-06 15:40:00,24.42,24.45,24.42,24.45,357669.30885829515,12.2652,12.2803,12.2652,12.2803,357669.3089
2007-06-06 15:45:00,24.45,24.45,24.42,24.44,50062.57822277848,12.2803,12.2803,12.2652,12.2753,50062.5782
2007-06-06 15:50:00,24.43,24.44,24.41,24.42,73981.36559588375,12.2702,12.2753,12.2602,12.2652,73981.3656
2007-06-06 15:55:00,24.41,24.41,24.38,24.38,80934.50146015854,12.2602,12.2602,12.2451,12.2451,80934.5015
2007-06-07 09:30:00,24.08,24.35,24.08,24.32,57571.96495619525,12.0945,12.2301,12.0945,12.215,57571.965
2007-06-07 09:35:00,24.3,24.41,24.27,24.41,81212.62689472953,12.205,12.2602,12.1899,12.2602,81212.6269
2007-06-07 09:40:00,24.41,24.45,24.36,24.41,84272.00667501043,12.2602,12.2803,12.2351,12.2602,84272.0067
2007-06-07 09:45:00,24.41,24.42,24.38,24.38,73703.24016131276,12.2602,12.2652,12.2451,12.2451,73703.2402
2007-06-07 09:50:00,24.38,24.42,24.38,24.41,82047.0031984425,12.2451,12.2652,12.2451,12.2602,82047.0032
2007-06-07 09:55:00,24.39,24.4,24.35,24.4,30315.67236823808,12.2502,12.2552,12.2301,12.2552,30315.6724
2007-06-07 10:00:00,24.4,24.41,24.38,24.38,50618.82909192046,12.2552,12.2602,12.2451,12.2451,50618.8291
2007-06-07 10:05:00,24.38,24.41,24.3,24.32,111806.4246975386,12.2451,12.2602,12.205,12.215,111806.4247
2007-06-07 10:10:00,24.32,24.34,24.3,24.31,70643.86038103185,12.215,12.225,12.205,12.21,70643.8604
2007-06-07 10:15:00,24.32,24.33,24.27,24.27,43109.442358503686,12.215,12.22,12.1899,12.1899,43109.4424
2007-06-07 10:20:00,24.28,24.31,24.27,24.3,23918.78737310527,12.1949,12.21,12.1899,12.205,23918.7874
2007-06-07 10:25:00,24.31,24.31,24.27,24.28,30037.546933667087,12.21,12.21,12.1899,12.1949,30037.5469
2007-06-07 10:30:00,24.27,24.32,24.27,24.31,35321.93019051592,12.1899,12.215,12.1899,12.21,35321.9302
2007-06-07 10:35:00,24.31,24.31,24.2,24.21,62021.97190933112,12.21,12.21,12.1547,12.1598,62021.9719
2007-06-07 10:40:00,24.21,24.24,24.18,24.23,30037.546933667087,12.1598,12.1748,12.1447,12.1698,30037.5469
2007-06-07 10:45:00,24.23,24.28,24.23,24.28,16131.275205117508,12.1698,12.1949,12.1698,12.1949,16131.2752
2007-06-07 10:50:00,24.28,24.29,24.25,24.27,24196.912807676264,12.1949,12.1999,12.1798,12.1899,24196.9128
2007-06-07 10:55:00,24.27,24.29,24.26,24.28,26978.16715338618,12.1899,12.1999,12.1849,12.1949,26978.1672
2007-06-07 11:00:00,24.28,24.28,24.25,24.27,27256.29258795717,12.1949,12.1949,12.1798,12.1899,27256.2926
2007-06-07 11:05:00,24.27,24.27,24.18,24.18,29481.296064525104,12.1899,12.1899,12.1447,12.1447,29481.2961
2007-06-07 11:10:00,24.18,24.2,24.18,24.18,83437.63037129746,12.1447,12.1547,12.1447,12.1447,83437.6304
2007-06-07 11:15:00,24.18,24.18,24.15,24.18,26978.16715338618,12.1447,12.1447,12.1296,12.1447,26978.1672
2007-06-07 11:20:00,24.18,24.18,24.15,24.17,21971.90933110833,12.1447,12.1447,12.1296,12.1397,21971.9093
2007-06-07 11:25:00,24.17,24.19,24.17,24.19,12793.769990265611,12.1397,12.1497,12.1397,12.1497,12793.77
2007-06-07 11:30:00,24.19,24.22,24.18,24.21,11959.393686552636,12.1497,12.1648,12.1447,12.1598,11959.3937
2007-06-07 11:35:00,24.21,24.26,24.21,24.25,23640.66193853428,12.1598,12.1849,12.1598,12.1798,23640.6619
2007-06-07 11:40:00,24.25,24.27,24.25,24.26,26700.041718815188,12.1798,12.1899,12.1798,12.1849,26700.0417
2007-06-07 11:45:00,24.27,24.31,24.26,24.29,98456.403838131,12.1899,12.21,12.1849,12.1999,98456.4038
2007-06-07 11:50:00,24.3,24.33,24.28,24.3,67028.22973160897,12.205,12.22,12.1949,12.205,67028.2297
2007-06-07 11:55:00,24.3,24.31,24.25,24.25,57293.83952162426,12.205,12.21,12.1798,12.1798,57293.8395
2007-06-07 12:00:00,24.25,24.28,24.24,24.28,70087.60951188987,12.1798,12.1949,12.1748,12.1949,70087.6095
2007-06-07 12:05:00,24.28,24.29,24.26,24.26,14740.648032262552,12.1949,12.1999,12.1849,12.1849,14740.648
2007-06-07 12:10:00,24.26,24.31,24.25,24.3,50340.70365734947,12.1849,12.21,12.1798,12.205,50340.7037
2007-06-07 12:15:00,24.3,24.31,24.24,24.25,57571.96495619525,12.205,12.21,12.1748,12.1798,57571.965
2007-06-07 12:20:00,24.25,24.28,24.23,24.24,65637.602558754,12.1798,12.1949,12.1698,12.1748,65637.6026
2007-06-07 12:25:00,24.24,24.26,24.24,24.26,23084.4110693923,12.1748,12.1849,12.1748,12.1849,23084.4111
2007-06-07 12:30:00,24.25,24.26,24.22,24.23,23362.53650396329,12.1798,12.1849,12.1648,12.1698,23362.5365
2007-06-07 12:35:00,24.23,24.25,24.21,24.21,73703.24016131276,12.1698,12.1798,12.1598,12.1598,73703.2402
2007-06-07 12:40:00,24.22,24.22,24.16,24.17,35600.05562508692,12.1648,12.1648,12.1346,12.1397,35600.0556
2007-06-07 12:45:00,24.17,24.2,24.17,24.17,23362.53650396329,12.1397,12.1547,12.1397,12.1397,23362.5365
2007-06-07 12:50:00,24.18,24.21,24.14,24.2,37825.05910165485,12.1447,12.1598,12.1246,12.1547,37825.0591
2007-06-07 12:55:00,24.2,24.22,24.19,24.2,11681.268251981644,12.1547,12.1648,12.1497,12.1547,11681.2683
2007-06-07 13:00:00,24.2,24.24,24.2,24.24,16687.52607425949,12.1547,12.1748,12.1547,12.1748,16687.5261
2007-06-07 13:05:00,24.24,24.25,24.23,24.24,16687.52607425949,12.1748,12.1798,12.1698,12.1748,16687.5261
2007-06-07 13:10:00,24.24,24.24,24.22,24.24,16965.651508830484,12.1748,12.1748,12.1648,12.1748,16965.6515
2007-06-07 13:15:00,24.24,24.24,24.16,24.17,206647.19788624672,12.1748,12.1748,12.1346,12.1397,206647.1979
2007-06-07 13:20:00,24.17,24.22,24.17,24.2,56459.46321791128,12.1397,12.1648,12.1397,12.1547,56459.4632
2007-06-07 13:25:00,24.2,24.21,24.19,24.2,28090.668891670142,12.1547,12.1598,12.1497,12.1547,28090.6689
2007-06-07 13:30:00,24.2,24.22,24.15,24.17,112362.67556668058,12.1547,12.1648,12.1296,12.1397,112362.6756
2007-06-07 13:35:00,24.17,24.17,24.14,24.14,51453.20539563344,12.1397,12.1397,12.1246,12.1246,51453.2054
2007-06-07 13:40:00,24.14,24.14,24.09,24.13,36434.431928799895,12.1246,12.1246,12.0995,12.1196,36434.4319
2007-06-07 13:45:00,24.15,24.17,24.1,24.13,65637.602558754,12.1296,12.1397,12.1045,12.1196,65637.6026
2007-06-07 13:50:00,24.14,24.15,24.13,24.13,23362.53650396329,12.1246,12.1296,12.1196,12.1196,23362.5365
2007-06-07 13:55:00,24.14,24.17,24.13,24.16,68140.73146989293,12.1246,12.1397,12.1196,12.1346,68140.7315
2007-06-07 14:00:00,24.15,24.17,24.14,24.14,37825.05910165485,12.1296,12.1397,12.1246,12.1246,37825.0591
2007-06-07 14:05:00,24.14,24.14,24.1,24.1,33931.30301766097,12.1246,12.1246,12.1045,12.1045,33931.303
2007-06-07 14:10:00,24.11,24.13,24.09,24.1,36434.431928799895,12.1095,12.1196,12.0995,12.1045,36434.4319
2007-06-07 14:15:00,24.1,24.1,24.05,24.09,66750.10429703796,12.1045,12.1045,12.0794,12.0995,66750.1043
2007-06-07 14:20:00,24.09,24.1,24.06,24.06,42831.316923932696,12.0995,12.1045,12.0844,12.0844,42831.3169
2007-06-07 14:25:00,24.06,24.1,24.06,24.06,54512.58517591434,12.0844,12.1045,12.0844,12.0844,54512.5852
2007-06-07 14:30:00,24.06,24.07,24.03,24.04,31984.424975664027,12.0844,12.0894,12.0693,12.0744,31984.425
2007-06-07 14:35:00,24.04,24.05,24.03,24.03,57293.83952162426,12.0744,12.0794,12.0693,12.0693,57293.8395
2007-06-07 14:40:00,24.03,24.07,24.03,24.06,73703.24016131276,12.0693,12.0894,12.0693,12.0844,73703.2402
2007-06-07 14:45:00,24.07,24.08,24.01,24.03,89278.26449728828,12.0894,12.0945,12.0593,12.0693,89278.2645
2007-06-07 14:50:00,24.03,24.05,24.01,24.03,65081.35168961202,12.0693,12.0794,12.0593,12.0693,65081.3517
2007-06-07 14:55:00,24.03,24.05,24.02,24.05,53956.33430677236,12.0693,12.0794,12.0643,12.0794,53956.3343
2007-06-07 15:00:00,24.04,24.04,24.01,24.03,97900.15296898902,12.0744,12.0744,12.0593,12.0693,97900.153
2007-06-07 15:05:00,24.04,24.04,23.99,24.02,88443.88819357532,12.0744,12.0744,12.0493,12.0643,88443.8882
2007-06-07 15:10:00,24.02,24.07,24.01,24.05,142956.47336948966,12.0643,12.0894,12.0593,12.0794,142956.4734
2007-06-07 15:15:00,24.05,24.08,24.0,24.0,156584.61966346824,12.0794,12.0945,12.0543,12.0543,156584.6197
2007-06-07 15:20:00,24.01,24.02,23.96,23.96,110415.79752468364,12.0593,12.0643,12.0342,12.0342,110415.7975
2007-06-07 15:25:00,23.96,23.96,23.9,23.91,203031.56723682384,12.0342,12.0342,12.004,12.0091,203031.5672
2007-06-07 15:30:00,23.91,23.94,23.91,23.92,210262.8285356696,12.0091,12.0241,12.0091,12.0141,210262.8285
2007-06-07 15:35:00,23.93,23.93,23.89,23.89,137393.9646780698,12.0191,12.0191,11.999,11.999,137393.9647
2007-06-07 15:40:00,23.88,23.89,23.82,23.83,134890.8357669309,11.994,11.999,11.9639,11.9689,134890.8358
2007-06-07 15:45:00,23.83,23.84,23.79,23.79,160200.25031289112,11.9689,11.9739,11.9488,11.9488,160200.2503
2007-06-07 15:50:00,23.8,23.83,23.79,23.83,190794.0481157002,11.9538,11.9689,11.9488,11.9689,190794.0481
2007-06-07 15:55:00,23.83,23.85,23.78,23.78,253650.39632874427,11.9689,11.9789,11.9438,11.9438,253650.3963
2007-06-08 09:30:00,23.81,23.99,23.79,23.84,141287.7207620637,11.9588,12.0493,11.9488,11.9739,141287.7208
2007-06-08 09:35:00,23.83,23.89,23.83,23.85,136837.71380892783,11.9689,11.999,11.9689,11.9789,136837.7138
2007-06-08 09:40:00,23.86,23.91,23.82,23.9,103462.66166040883,11.984,12.0091,11.9639,12.004,103462.6617
2007-06-08 09:45:00,23.9,24.03,23.89,24.01,108747.04491725768,12.004,12.0693,11.999,12.0593,108747.0449
2007-06-08 09:50:00,24.01,24.06,24.0,24.02,94006.39688499512,12.0593,12.0844,12.0543,12.0643,94006.3969
2007-06-08 09:55:00,24.02,24.04,23.99,24.02,84272.00667501043,12.0643,12.0744,12.0493,12.0643,84272.0067
2007-06-08 10:00:00,24.01,24.05,23.97,24.05,153525.23988318734,12.0593,12.0794,12.0392,12.0794,153525.2399
2007-06-08 10:05:00,24.05,24.05,24.02,24.02,76484.49450702267,12.0794,12.0794,12.0643,12.0643,76484.4945
2007-06-08 10:10:00,24.02,24.05,24.0,24.03,59518.84299819219,12.0643,12.0794,12.0543,12.0693,59518.843
2007-06-08 10:15:00,24.02,24.03,23.99,24.01,43943.81866221666,12.0643,12.0693,12.0493,12.0593,43943.8187
2007-06-08 10:20:00,24.02,24.05,24.01,24.02,43109.442358503686,12.0643,12.0794,12.0593,12.0643,43109.4424
2007-06-08 10:25:00,24.02,24.05,24.0,24.02,60353.21930190516,12.0643,12.0794,12.0543,12.0643,60353.2193
2007-06-08 10:30:00,24.01,24.02,23.94,23.94,151300.2364066194,12.0593,12.0643,12.0241,12.0241,151300.2364
2007-06-08 10:35:00,23.94,23.96,23.91,23.94,29203.17062995411,12.0241,12.0342,12.0091,12.0241,29203.1706
2007-06-08 10:40:00,23.94,23.96,23.91,23.93,27812.54345709916,12.0241,12.0342,12.0091,12.0191,27812.5435
2007-06-08 10:45:00,23.92,23.92,23.89,23.89,30037.546933667087,12.0141,12.0141,11.999,11.999,30037.5469
2007-06-08 10:50:00,23.89,23.89,23.83,23.85,111250.1738283966,11.999,11.999,11.9689,11.9789,111250.1738
2007-06-08 10:55:00,23.84,23.85,23.81,23.81,92615.7697121402,11.9739,11.9789,11.9588,11.9588,92615.7697
2007-06-08 11:00:00,23.81,23.82,23.79,23.79,86218.88471700737,11.9588,11.9639,11.9488,11.9488,86218.8847
2007-06-08 11:05:00,23.8,23.83,23.78,23.78,44221.94409678766,11.9538,11.9689,11.9438,11.9438,44221.9441
2007-06-08 11:10:00,23.78,23.78,23.77,23.78,30315.67236823808,11.9438,11.9438,11.9388,11.9438,30315.6724
2007-06-08 11:15:00,23.78,23.82,23.77,23.81,20025.03128911139,11.9438,11.9639,11.9388,11.9588,20025.0313
2007-06-08 11:20:00,23.81,23.84,23.8,23.83,36990.682797941874,11.9588,11.9739,11.9538,11.9689,36990.6828
2007-06-08 11:25:00,23.83,23.85,23.82,23.84,15018.773466833543,11.9689,11.9789,11.9639,11.9739,15018.7735
2007-06-08 11:30:00,23.84,23.84,23.81,23.83,36712.557363370885,11.9739,11.9739,11.9588,11.9689,36712.5574
2007-06-08 11:35:00,23.83,23.86,23.83,23.86,33653.17758308998,11.9689,11.984,11.9689,11.984,33653.1776
2007-06-08 11:40:00,23.86,23.88,23.84,23.88,72590.73842302879,11.984,11.994,11.9739,11.994,72590.7384
2007-06-08 11:45:00,23.88,23.88,23.85,23.85,15296.898901404536,11.994,11.994,11.9789,11.9789,15296.8989
2007-06-08 11:50:00,23.85,23.86,23.83,23.84,28646.91976081213,11.9789,11.984,11.9689,11.9739,28646.9198
2007-06-08 11:55:00,23.84,23.85,23.82,23.82,19190.65498539841,11.9739,11.9789,11.9639,11.9639,19190.655
2007-06-08 12:00:00,23.82,23.82,23.81,23.82,37825.05910165485,11.9639,11.9639,11.9588,11.9639,37825.0591
2007-06-08 12:05:00,23.82,23.83,23.81,23.81,44500.06953135865,11.9639,11.9689,11.9588,11.9588,44500.0695
2007-06-08 12:10:00,23.81,23.81,23.8,23.8,23918.78737310527,11.9588,11.9588,11.9538,11.9538,23918.7874
2007-06-08 12:15:00,23.8,23.81,23.78,23.8,34765.679321373944,11.9538,11.9588,11.9438,11.9538,34765.6793
2007-06-08 12:20:00,23.81,23.82,23.8,23.82,17243.776943401477,11.9588,11.9639,11.9538,11.9639,17243.7769
2007-06-08 12:25:00,23.82,23.83,23.81,23.81,20303.156723682383,11.9639,11.9689,11.9588,11.9588,20303.1567
2007-06-08 12:30:00,23.82,23.82,23.8,23.82,14740.648032262552,11.9639,11.9639,11.9538,11.9639,14740.648
2007-06-08 12:35:00,23.82,23.82,23.8,23.82,39771.93714365179,11.9639,11.9639,11.9538,11.9639,39771.9371
2007-06-08 12:40:00,23.81,23.81,23.8,23.81,23362.53650396329,11.9588,11.9588,11.9538,11.9588,23362.5365
2007-06-08 12:45:00,23.8,23.81,23.79,23.81,30037.546933667087,11.9538,11.9588,11.9488,11.9588,30037.5469
2007-06-08 12:50:00,23.81,23.82,23.81,23.81,132387.70685579197,11.9588,11.9639,11.9588,11.9588,132387.7069
2007-06-08 12:55:00,23.81,23.83,23.81,23.83,28925.04519538312,11.9588,11.9689,11.9588,11.9689,28925.0452
2007-06-08 13:00:00,23.82,23.85,23.82,23.85,63968.849951328055,11.9639,11.9789,11.9639,11.9789,63968.85
2007-06-08 13:05:00,23.85,23.86,23.85,23.86,54234.45974134335,11.9789,11.984,11.9789,11.984,54234.4597
2007-06-08 13:10:00,23.86,23.87,23.86,23.86,19190.65498539841,11.984,11.989,11.984,11.984,19190.655
2007-06-08 13:15:00,23.86,23.87,23.86,23.87,15853.149770546515,11.984,11.989,11.984,11.989,15853.1498
2007-06-08 13:20:00,23.87,23.87,23.86,23.86,30593.79780280907,11.989,11.989,11.984,11.984,30593.7978
2007-06-08 13:25:00,23.86,23.88,23.86,23.88,50618.82909192046,11.984,11.994,11.984,11.994,50618.8291
2007-06-08 13:30:00,23.88,23.9,23.88,23.89,41162.564316506745,11.994,12.004,11.994,11.999,41162.5643
2007-06-08 13:35:00,23.89,23.96,23.89,23.95,35600.05562508692,11.999,12.0342,11.999,12.0292,35600.0556
2007-06-08 13:40:00,23.95,23.99,23.95,23.99,62300.0973439021,12.0292,12.0493,12.0292,12.0493,62300.0973
2007-06-08 13:45:00,23.99,24.0,23.97,23.99,43943.81866221666,12.0493,12.0543,12.0392,12.0493,43943.8187
2007-06-08 13:50:00,23.99,23.99,23.98,23.99,28090.668891670142,12.0493,12.0493,12.0442,12.0493,28090.6689
2007-06-08 13:55:00,23.98,23.99,23.97,23.97,35043.80475594493,12.0442,12.0493,12.0392,12.0392,35043.8048
2007-06-08 14:00:00,23.96,24.0,23.95,23.99,52009.45626477542,12.0342,12.0543,12.0292,12.0493,52009.4563
2007-06-08 14:05:00,23.99,24.01,23.99,24.0,91503.2679738562,12.0493,12.0593,12.0493,12.0543,91503.268
2007-06-08 14:10:00,24.0,24.01,23.98,23.99,97622.02753441804,12.0543,12.0593,12.0442,12.0493,97622.0275
2007-06-08 14:15:00,23.99,24.0,23.98,24.0,29481.296064525104,12.0493,12.0543,12.0442,12.0543,29481.2961
2007-06-08 14:20:00,24.0,24.01,23.99,24.01,30037.546933667087,12.0543,12.0593,12.0493,12.0593,30037.5469
2007-06-08 14:25:00,24.01,24.04,24.0,24.0,53400.083437630376,12.0593,12.0744,12.0543,12.0543,53400.0834
2007-06-08 14:30:00,24.0,24.0,23.97,23.98,18634.40411625643,12.0543,12.0543,12.0392,12.0442,18634.4041
2007-06-08 14:35:00,23.98,24.01,23.98,24.01,16965.651508830484,12.0442,12.0593,12.0442,12.0593,16965.6515
2007-06-08 14:40:00,24.01,24.06,23.99,24.03,162703.37922403004,12.0593,12.0844,12.0493,12.0693,162703.3792
2007-06-08 14:45:00,24.03,24.05,24.02,24.05,71478.23668474483,12.0693,12.0794,12.0643,12.0794,71478.2367
2007-06-08 14:50:00,24.05,24.05,24.04,24.04,60075.09386733417,12.0794,12.0794,12.0744,12.0744,60075.0939
2007-06-08 14:55:00,24.05,24.08,24.04,24.06,89834.51536643026,12.0794,12.0945,12.0744,12.0844,89834.5154
2007-06-08 15:00:00,24.06,24.09,24.05,24.08,91781.3934084272,12.0844,12.0995,12.0794,12.0945,91781.3934
2007-06-08 15:05:00,24.08,24.08,24.07,24.08,50618.82909192046,12.0945,12.0945,12.0894,12.0945,50618.8291
2007-06-08 15:10:00,24.08,24.12,24.07,24.12,62578.22277847309,12.0945,12.1145,12.0894,12.1145,62578.2228
2007-06-08 15:15:00,24.11,24.11,24.08,24.09,46168.8221387846,12.1095,12.1095,12.0945,12.0995,46168.8221
2007-06-08 15:20:00,24.09,24.11,24.08,24.11,50618.82909192046,12.0995,12.1095,12.0945,12.1095,50618.8291
2007-06-08 15:25:00,24.1,24.11,24.09,24.09,62856.34821304409,12.1045,12.1095,12.0995,12.0995,62856.3482
2007-06-08 15:30:00,24.09,24.13,24.09,24.12,46446.94757335559,12.0995,12.1196,12.0995,12.1145,46446.9476
2007-06-08 15:35:00,24.12,24.41,24.1,24.15,114865.8044778195,12.1145,12.2602,12.1045,12.1296,114865.8045
2007-06-08 15:40:00,24.15,24.17,24.15,24.16,82603.2540675845,12.1296,12.1397,12.1296,12.1346,82603.2541
2007-06-08 15:45:00,24.16,24.16,24.12,24.15,72590.73842302879,12.1346,12.1346,12.1145,12.1296,72590.7384
2007-06-08 15:50:00,24.15,24.15,24.13,24.14,75928.24363788069,12.1296,12.1296,12.1196,12.1246,75928.2436
2007-06-08 15:55:00,24.14,24.17,24.09,24.14,135447.08663607287,12.1246,12.1397,12.0995,12.1246,135447.0866
2007-06-11 09:30:00,24.17,24.17,24.07,24.09,39493.8117090808,12.1397,12.1397,12.0894,12.0995,39493.8117
2007-06-11 09:35:00,24.09,24.1,24.05,24.07,28925.04519538312,12.0995,12.1045,12.0794,12.0894,28925.0452
2007-06-11 09:40:00,24.06,24.16,24.06,24.15,43665.69322764567,12.0844,12.1346,12.0844,12.1296,43665.6932
2007-06-11 09:45:00,24.15,24.21,24.12,24.19,32540.67584480601,12.1296,12.1598,12.1145,12.1497,32540.6758
2007-06-11 09:50:00,24.19,24.2,24.18,24.19,29481.296064525104,12.1497,12.1547,12.1447,12.1497,29481.2961
2007-06-11 09:55:00,24.19,24.19,24.16,24.18,13350.020859407594,12.1497,12.1497,12.1346,12.1447,13350.0209
2007-06-11 10:00:00,24.18,24.18,24.16,24.17,29203.17062995411,12.1447,12.1447,12.1346,12.1397,29203.1706
2007-06-11 10:05:00,24.16,24.16,24.12,24.14,36990.682797941874,12.1346,12.1346,12.1145,12.1246,36990.6828
2007-06-11 10:10:00,24.15,24.15,24.1,24.1,28368.79432624113,12.1296,12.1296,12.1045,12.1045,28368.7943
2007-06-11 10:15:00,24.1,24.11,24.06,24.11,43665.69322764567,12.1045,12.1095,12.0844,12.1095,43665.6932
2007-06-11 10:20:00,24.12,24.12,24.08,24.09,34487.553886802954,12.1145,12.1145,12.0945,12.0995,34487.5539
2007-06-11 10:25:00,24.09,24.1,24.07,24.1,24196.912807676264,12.0995,12.1045,12.0894,12.1045,24196.9128
2007-06-11 10:30:00,24.1,24.13,24.08,24.11,34209.42845223196,12.1045,12.1196,12.0945,12.1095,34209.4285
2007-06-11 10:35:00,24.11,24.11,24.09,24.09,22250.034765679324,12.1095,12.1095,12.0995,12.0995,22250.0348
2007-06-11 10:40:00,24.09,24.15,24.09,24.15,43387.56779307468,12.0995,12.1296,12.0995,12.1296,43387.5678
2007-06-11 10:45:00,24.15,24.17,24.13,24.16,26978.16715338618,12.1296,12.1397,12.1196,12.1346,26978.1672
2007-06-11 10:50:00,24.17,24.2,24.17,24.2,25587.539980531223,12.1397,12.1547,12.1397,12.1547,25587.54
2007-06-11 10:55:00,24.2,24.25,24.2,24.25,25865.66541510221,12.1547,12.1798,12.1547,12.1798,25865.6654
2007-06-11 11:00:00,24.26,24.26,24.24,24.26,21971.90933110833,12.1849,12.1849,12.1748,12.1849,21971.9093
2007-06-11 11:05:00,24.26,24.27,24.26,24.27,49228.20191906551,12.1849,12.1899,12.1849,12.1899,49228.2019
2007-06-11 11:10:00,24.26,24.36,24.26,24.34,164650.25726602698,12.1849,12.2351,12.1849,12.225,164650.2573
2007-06-11 11:15:00,24.33,24.39,24.32,24.38,128772.07620636908,12.22,12.2502,12.215,12.2451,128772.0762
2007-06-11 11:20:00,24.38,24.4,24.34,24.35,244750.38242247247,12.2451,12.2552,12.225,12.2301,244750.3824
2007-06-11 11:25:00,24.36,24.43,24.36,24.36,165762.75900431097,12.2351,12.2702,12.2351,12.2351,165762.759
2007-06-11 11:30:00,24.35,24.38,24.33,24.33,50340.70365734947,12.2301,12.2451,12.22,12.22,50340.7037
2007-06-11 11:35:00,24.33,24.33,24.31,24.32,27534.418022528163,12.22,12.22,12.21,12.215,27534.418
2007-06-11 11:40:00,24.32,24.35,24.32,24.35,46446.94757335559,12.215,12.2301,12.215,12.2301,46446.9476
2007-06-11 11:45:00,24.34,24.38,24.34,24.36,87887.63732443332,12.225,12.2451,12.225,12.2351,87887.6373
2007-06-11 11:50:00,24.36,24.36,24.34,24.34,30037.546933667087,12.2351,12.2351,12.225,12.225,30037.5469
2007-06-11 11:55:00,24.33,24.35,24.29,24.32,37546.93366708386,12.22,12.2301,12.1999,12.215,37546.9337
2007-06-11 12:00:00,24.32,24.33,24.32,24.32,17800.02781254346,12.215,12.22,12.215,12.215,17800.0278
2007-06-11 12:05:00,24.32,24.32,24.27,24.28,28090.668891670142,12.215,12.215,12.1899,12.1949,28090.6689
2007-06-11 12:10:00,24.28,24.28,24.25,24.26,55068.83604505633,12.1949,12.1949,12.1798,12.1849,55068.836
2007-06-11 12:15:00,24.25,24.26,24.23,24.23,24753.163676818247,12.1798,12.1849,12.1698,12.1698,24753.1637
2007-06-11 12:20:00,24.23,24.24,24.2,24.2,32262.550410235017,12.1698,12.1748,12.1547,12.1547,32262.5504
2007-06-11 12:25:00,24.2,24.21,24.2,24.2,13628.146293978583,12.1547,12.1598,12.1547,12.1547,13628.1463
2007-06-11 12:30:00,24.21,24.24,24.21,24.24,14462.52259769156,12.1598,12.1748,12.1598,12.1748,14462.5226
2007-06-11 12:35:00,24.24,24.24,24.23,24.24,14740.648032262552,12.1748,12.1748,12.1698,12.1748,14740.648
2007-06-11 12:40:00,24.24,24.24,24.22,24.22,13906.271728549576,12.1748,12.1748,12.1648,12.1648,13906.2717
2007-06-11 12:45:00,24.22,24.26,24.21,24.26,16687.52607425949,12.1648,12.1849,12.1598,12.1849,16687.5261
2007-06-11 12:50:00,24.25,24.26,24.24,24.26,16409.4006396885,12.1798,12.1849,12.1748,12.1849,16409.4006
2007-06-11 12:55:00,24.26,24.27,24.24,24.26,24753.163676818247,12.1849,12.1899,12.1748,12.1849,24753.1637
2007-06-11 13:00:00,24.26,24.27,24.24,24.24,10568.76651369768,12.1849,12.1899,12.1748,12.1748,10568.7665
2007-06-11 13:05:00,24.24,24.24,24.22,24.24,12515.64455569462,12.1748,12.1748,12.1648,12.1748,12515.6446
2007-06-11 13:10:00,24.24,24.25,24.24,24.25,13350.020859407594,12.1748,12.1798,12.1748,12.1798,13350.0209
2007-06-11 13:15:00,24.25,24.26,24.24,24.26,8900.01390627173,12.1798,12.1849,12.1748,12.1849,8900.0139
2007-06-11 13:20:00,24.26,24.27,24.26,24.26,16409.4006396885,12.1849,12.1899,12.1849,12.1849,16409.4006
2007-06-11 13:25:00,24.26,24.26,24.26,24.26,10568.76651369768,12.1849,12.1849,12.1849,12.1849,10568.7665
2007-06-11 13:30:00,24.26,24.26,24.25,24.26,14740.648032262552,12.1849,12.1849,12.1798,12.1849,14740.648
2007-06-11 13:35:00,24.26,24.28,24.26,24.28,16131.275205117508,12.1849,12.1949,12.1849,12.1949,16131.2752
2007-06-11 13:40:00,24.28,24.28,24.26,24.26,23084.4110693923,12.1949,12.1949,12.1849,12.1849,23084.4111
2007-06-11 13:45:00,24.25,24.25,24.24,24.24,15853.149770546515,12.1798,12.1798,12.1748,12.1748,15853.1498
2007-06-11 13:50:00,24.24,24.24,24.24,24.24,12793.769990265611,12.1748,12.1748,12.1748,12.1748,12793.77
2007-06-11 13:55:00,24.24,24.25,24.23,24.24,9734.390209984704,12.1748,12.1798,12.1698,12.1748,9734.3902
2007-06-11 14:00:00,24.25,24.27,24.24,24.26,23640.66193853428,12.1798,12.1899,12.1748,12.1849,23640.6619
2007-06-11 14:05:00,24.26,24.28,24.26,24.28,34765.679321373944,12.1849,12.1949,12.1849,12.1949,34765.6793
2007-06-11 14:10:00,24.28,24.29,24.26,24.26,23084.4110693923,12.1949,12.1999,12.1849,12.1849,23084.4111
2007-06-11 14:15:00,24.26,24.28,24.26,24.28,5562.508691419831,12.1849,12.1949,12.1849,12.1949,5562.5087
2007-06-11 14:20:00,24.28,24.28,24.26,24.28,20581.28215825337,12.1949,12.1949,12.1849,12.1949,20581.2822
2007-06-11 14:25:00,24.28,24.3,24.28,24.29,28925.04519538312,12.1949,12.205,12.1949,12.1999,28925.0452
2007-06-11 14:30:00,24.29,24.29,24.27,24.27,28646.91976081213,12.1999,12.1999,12.1899,12.1899,28646.9198
2007-06-11 14:35:00,24.27,24.28,24.26,24.27,34209.42845223196,12.1899,12.1949,12.1849,12.1899,34209.4285
2007-06-11 14:40:00,24.27,24.3,24.26,24.3,54790.71061048533,12.1899,12.205,12.1849,12.205,54790.7106
2007-06-11 14:45:00,24.3,24.32,24.3,24.3,29481.296064525104,12.205,12.215,12.205,12.205,29481.2961
2007-06-11 14:50:00,24.3,24.35,24.3,24.33,47837.57474621054,12.205,12.2301,12.205,12.22,47837.5747
2007-06-11 14:55:00,24.33,24.33,24.32,24.32,26143.790849673205,12.22,12.22,12.215,12.215,26143.7908
2007-06-11 15:00:00,24.31,24.32,24.29,24.3,55625.08691419831,12.21,12.215,12.1999,12.205,55625.0869
2007-06-11 15:05:00,24.3,24.33,24.3,24.31,40606.313447364766,12.205,12.22,12.205,12.21,40606.3134
2007-06-11 15:10:00,24.31,24.33,24.31,24.33,31428.174106522045,12.21,12.22,12.21,12.22,31428.1741
2007-06-11 15:15:00,24.33,24.36,24.32,24.35,33096.92671394799,12.22,12.2351,12.215,12.2301,33096.9267
2007-06-11 15:20:00,24.35,24.36,24.32,24.33,62300.0973439021,12.2301,12.2351,12.215,12.22,62300.0973
2007-06-11 15:25:00,24.33,24.34,24.32,24.33,65359.47712418301,12.22,12.225,12.215,12.22,65359.4771
2007-06-11 15:30:00,24.33,24.33,24.31,24.31,70643.86038103185,12.22,12.22,12.21,12.21,70643.8604
2007-06-11 15:35:00,24.31,24.32,24.3,24.31,60909.47017104715,12.21,12.215,12.205,12.21,60909.4702
2007-06-11 15:40:00,24.31,24.34,24.29,24.3,105131.4142678348,12.21,12.225,12.1999,12.205,105131.4143
2007-06-11 15:45:00,24.3,24.34,24.29,24.32,115700.18078153249,12.205,12.225,12.1999,12.215,115700.1808
2007-06-11 15:50:00,24.32,24.33,24.31,24.32,122653.31664580728,12.215,12.22,12.21,12.215,122653.3166
2007-06-11 15:55:00,24.32,24.35,24.31,24.35,123765.81838409124,12.215,12.2301,12.21,12.2301,123765.8184
2007-06-12 09:30:00,24.22,24.22,24.08,24.12,67584.48060075095,12.1648,12.1648,12.0945,12.1145,67584.4806
2007-06-12 09:35:00,24.13,24.13,24.07,24.09,43943.81866221666,12.1196,12.1196,12.0894,12.0995,43943.8187
2007-06-12 09:40:00,24.09,24.14,24.08,24.14,67862.60603532194,12.0995,12.1246,12.0945,12.1246,67862.606
2007-06-12 09:45:00,24.14,24.16,24.12,24.16,58406.34125990822,12.1246,12.1346,12.1145,12.1346,58406.3413
2007-06-12 09:50:00,24.16,24.16,24.09,24.1,56181.33778334029,12.1346,12.1346,12.0995,12.1045,56181.3378
2007-06-12 09:55:00,24.11,24.14,24.09,24.09,37825.05910165485,12.1095,12.1246,12.0995,12.0995,37825.0591
2007-06-12 10:00:00,24.09,24.12,24.08,24.11,49784.45278820748,12.0995,12.1145,12.0945,12.1095,49784.4528
2007-06-12 10:05:00,24.1,24.1,24.06,24.06,16131.275205117508,12.1045,12.1045,12.0844,12.0844,16131.2752
2007-06-12 10:10:00,24.08,24.09,24.03,24.03,24475.03824224725,12.0945,12.0995,12.0693,12.0693,24475.0382
2007-06-12 10:15:00,24.03,24.03,23.96,23.97,53678.208872201365,12.0693,12.0693,12.0342,12.0392,53678.2089
2007-06-12 10:20:00,23.96,24.0,23.96,23.97,50340.70365734947,12.0342,12.0543,12.0342,12.0392,50340.7037
2007-06-12 10:25:00,23.97,24.01,23.97,23.97,18634.40411625643,12.0392,12.0593,12.0392,12.0392,18634.4041
2007-06-12 10:30:00,23.97,24.03,23.97,24.03,25865.66541510221,12.0392,12.0693,12.0392,12.0693,25865.6654
2007-06-12 10:35:00,24.03,24.08,24.01,24.08,25865.66541510221,12.0693,12.0945,12.0593,12.0945,25865.6654
2007-06-12 10:40:00,24.06,24.06,24.03,24.05,8065.637602558754,12.0844,12.0844,12.0693,12.0794,8065.6376
2007-06-12 10:45:00,24.05,24.09,24.05,24.09,19190.65498539841,12.0794,12.0995,12.0794,12.0995,19190.655
2007-06-12 10:50:00,24.09,24.1,24.05,24.05,19468.780419969407,12.0995,12.1045,12.0794,12.0794,19468.7804
2007-06-12 10:55:00,24.05,24.07,24.04,24.05,8065.637602558754,12.0794,12.0894,12.0744,12.0794,8065.6376
2007-06-12 11:00:00,24.04,24.05,23.99,23.99,16131.275205117508,12.0744,12.0794,12.0493,12.0493,16131.2752
2007-06-12 11:05:00,23.98,23.98,23.94,23.96,14740.648032262552,12.0442,12.0442,12.0241,12.0342,14740.648
2007-06-12 11:10:00,23.96,24.01,23.96,24.01,26143.790849673205,12.0342,12.0593,12.0342,12.0593,26143.7908
2007-06-12 11:15:00,24.01,24.03,24.0,24.0,17243.776943401477,12.0593,12.0693,12.0543,12.0543,17243.7769
2007-06-12 11:20:00,24.0,24.03,24.0,24.03,22250.034765679324,12.0543,12.0693,12.0543,12.0693,22250.0348
2007-06-12 11:25:00,24.03,24.04,24.0,24.0,19746.9058545404,12.0693,12.0744,12.0543,12.0543,19746.9059
2007-06-12 11:30:00,23.99,24.01,23.98,24.01,19190.65498539841,12.0493,12.0593,12.0442,12.0593,19190.655
2007-06-12 11:35:00,24.0,24.03,23.99,24.01,20303.156723682383,12.0543,12.0693,12.0493,12.0593,20303.1567
2007-06-12 11:40:00,24.02,24.06,24.02,24.05,15575.024335975526,12.0643,12.0844,12.0643,12.0794,15575.0243
2007-06-12 11:45:00,24.05,24.07,24.05,24.06,13350.020859407594,12.0794,12.0894,12.0794,12.0844,13350.0209
2007-06-12 11:50:00,24.06,24.06,24.04,24.04,10012.515644555697,12.0844,12.0844,12.0744,12.0744,10012.5156
2007-06-12 11:55:00,24.05,24.1,24.05,24.08,20581.28215825337,12.0794,12.1045,12.0794,12.0945,20581.2822
2007-06-12 12:00:00,24.08,24.08,24.04,24.04,15853.149770546515,12.0945,12.0945,12.0744,12.0744,15853.1498
2007-06-12 12:05:00,24.04,24.05,24.04,24.05,12793.769990265611,12.0744,12.0794,12.0744,12.0794,12793.77
2007-06-12 12:10:00,24.05,24.08,24.05,24.07,31984.424975664027,12.0794,12.0945,12.0794,12.0894,31984.425
2007-06-12 12:15:00,24.07,24.08,24.05,24.05,17521.902377972467,12.0894,12.0945,12.0794,12.0794,17521.9024
2007-06-12 12:20:00,24.05,24.07,24.05,24.05,19190.65498539841,12.0794,12.0894,12.0794,12.0794,19190.655
2007-06-12 12:25:00,24.05,24.07,24.05,24.06,13906.271728549576,12.0794,12.0894,12.0794,12.0844,13906.2717
2007-06-12 12:30:00,24.06,24.07,24.06,24.07,19190.65498539841,12.0844,12.0894,12.0844,12.0894,19190.655
2007-06-12 12:35:00,24.07,24.08,24.07,24.08,15853.149770546515,12.0894,12.0945,12.0894,12.0945,15853.1498
2007-06-12 12:40:00,24.08,24.08,24.06,24.06,18634.40411625643,12.0945,12.0945,12.0844,12.0844,18634.4041
2007-06-12 12:45:00,24.07,24.08,24.07,24.08,9178.13934084272,12.0894,12.0945,12.0894,12.0945,9178.1393
2007-06-12 12:50:00,24.07,24.08,24.05,24.06,11681.268251981644,12.0894,12.0945,12.0794,12.0844,11681.2683
2007-06-12 12:55:00,24.06,24.08,24.06,24.07,16131.275205117508,12.0844,12.0945,12.0844,12.0894,16131.2752
2007-06-12 13:00:00,24.08,24.08,24.05,24.07,21137.53302739536,12.0945,12.0945,12.0794,12.0894,21137.533
2007-06-12 13:05:00,24.06,24.07,24.04,24.04,14184.397163120568,12.0844,12.0894,12.0744,12.0744,14184.3972
2007-06-12 13:10:00,24.05,24.06,24.05,24.06,11681.268251981644,12.0794,12.0844,12.0794,12.0844,11681.2683
2007-06-12 13:15:00,24.06,24.11,24.06,24.11,19746.9058545404,12.0844,12.1095,12.0844,12.1095,19746.9059
2007-06-12 13:20:00,24.11,24.14,24.1,24.11,30315.67236823808,12.1095,12.1246,12.1045,12.1095,30315.6724
2007-06-12 13:25:00,24.11,24.12,24.09,24.1,14462.52259769156,12.1095,12.1145,12.0995,12.1045,14462.5226
2007-06-12 13:30:00,24.1,24.11,24.07,24.11,15853.149770546515,12.1045,12.1095,12.0894,12.1095,15853.1498
2007-06-12 13:35:00,24.12,24.15,24.11,24.15,25031.28911138924,12.1145,12.1296,12.1095,12.1296,25031.2891
2007-06-12 13:40:00,24.15,24.16,24.14,24.16,24753.163676818247,12.1296,12.1346,12.1246,12.1346,24753.1637
2007-06-12 13:45:00,24.16,24.23,24.16,24.2,46725.07300792658,12.1346,12.1698,12.1346,12.1547,46725.073
2007-06-12 13:50:00,24.2,24.23,24.18,24.22,25865.66541510221,12.1547,12.1698,12.1447,12.1648,25865.6654
2007-06-12 13:55:00,24.23,24.25,24.22,24.25,16965.651508830484,12.1698,12.1798,12.1648,12.1798,16965.6515
2007-06-12 14:00:00,24.25,24.29,24.24,24.29,44221.94409678766,12.1798,12.1999,12.1748,12.1999,44221.9441
2007-06-12 14:05:00,24.29,24.3,24.24,24.25,31984.424975664027,12.1999,12.205,12.1748,12.1798,31984.425
2007-06-12 14:10:00,24.25,24.27,24.22,24.23,18912.529550827425,12.1798,12.1899,12.1648,12.1698,18912.5296
2007-06-12 14:15:00,24.23,24.23,24.2,24.21,27534.418022528163,12.1698,12.1698,12.1547,12.1598,27534.418
2007-06-12 14:20:00,24.21,24.21,24.17,24.19,30037.546933667087,12.1598,12.1598,12.1397,12.1497,30037.5469
2007-06-12 14:25:00,24.19,24.22,24.18,24.2,29203.17062995411,12.1497,12.1648,12.1447,12.1547,29203.1706
2007-06-12 14:30:00,24.2,24.2,24.18,24.18,28090.668891670142,12.1547,12.1547,12.1447,12.1447,28090.6689
2007-06-12 14:35:00,24.19,24.2,24.13,24.14,44500.06953135865,12.1497,12.1547,12.1196,12.1246,44500.0695
2007-06-12 14:40:00,24.14,24.14,24.1,24.1,32540.67584480601,12.1246,12.1246,12.1045,12.1045,32540.6758
2007-06-12 14:45:00,24.1,24.11,24.05,24.07,41718.81518564873,12.1045,12.1095,12.0794,12.0894,41718.8152
2007-06-12 14:50:00,24.07,24.13,24.07,24.13,25587.539980531223,12.0894,12.1196,12.0894,12.1196,25587.54
2007-06-12 14:55:00,24.13,24.14,24.1,24.14,29481.296064525104,12.1196,12.1246,12.1045,12.1246,29481.2961
2007-06-12 15:00:00,24.14,24.16,24.09,24.09,40606.313447364766,12.1246,12.1346,12.0995,12.0995,40606.3134
2007-06-12 15:05:00,24.09,24.09,24.03,24.08,95397.0240578501,12.0995,12.0995,12.0693,12.0945,95397.0241
2007-06-12 15:10:00,24.06,24.09,23.99,24.02,76484.49450702267,12.0844,12.0995,12.0493,12.0643,76484.4945
2007-06-12 15:15:00,24.03,24.06,23.98,24.05,51175.079961062445,12.0693,12.0844,12.0442,12.0794,51175.08
2007-06-12 15:20:00,24.05,24.07,24.03,24.04,44500.06953135865,12.0794,12.0894,12.0693,12.0744,44500.0695
2007-06-12 15:25:00,24.04,24.07,24.03,24.06,33096.92671394799,12.0744,12.0894,12.0693,12.0844,33096.9267
2007-06-12 15:30:00,24.06,24.07,24.03,24.04,59240.7175636212,12.0844,12.0894,12.0693,12.0744,59240.7176
2007-06-12 15:35:00,24.04,24.06,24.02,24.02,58962.59212905021,12.0744,12.0844,12.0643,12.0643,58962.5921
2007-06-12 15:40:00,24.03,24.05,24.0,24.0,87053.26102072035,12.0693,12.0794,12.0543,12.0543,87053.261
2007-06-12 15:45:00,24.0,24.08,24.0,24.07,122097.06577666527,12.0543,12.0945,12.0543,12.0894,122097.0658
2007-06-12 15:50:00,24.07,24.07,24.05,24.06,74537.61646502573,12.0894,12.0894,12.0794,12.0844,74537.6165
2007-06-12 15:55:00,24.06,24.09,24.05,24.05,162425.25378945906,12.0844,12.0995,12.0794,12.0794,162425.2538
2007-06-13 09:30:00,24.07,24.17,24.07,24.1,58962.59212905021,12.0894,12.1397,12.0894,12.1045,58962.5921
2007-06-13 09:35:00,24.1,24.13,24.05,24.1,33931.30301766097,12.1045,12.1196,12.0794,12.1045,33931.303
2007-06-13 09:40:00,24.08,24.14,24.05,24.11,27534.418022528163,12.0945,12.1246,12.0794,12.1095,27534.418
2007-06-13 09:45:00,24.11,24.17,24.08,24.17,16131.275205117508,12.1095,12.1397,12.0945,12.1397,16131.2752
2007-06-13 09:50:00,24.18,24.21,24.14,24.21,17521.902377972467,12.1447,12.1598,12.1246,12.1598,17521.9024
2007-06-13 09:55:00,24.2,24.23,24.2,24.22,13628.146293978583,12.1547,12.1698,12.1547,12.1648,13628.1463
2007-06-13 10:00:00,24.22,24.23,24.2,24.22,48950.07648449451,12.1648,12.1698,12.1547,12.1648,48950.0765
2007-06-13 10:05:00,24.21,24.23,24.19,24.22,52287.58169934641,12.1598,12.1698,12.1497,12.1648,52287.5817
2007-06-13 10:10:00,24.22,24.23,24.2,24.2,36990.682797941874,12.1648,12.1698,12.1547,12.1547,36990.6828
2007-06-13 10:15:00,24.2,24.27,24.2,24.27,34209.42845223196,12.1547,12.1899,12.1547,12.1899,34209.4285
2007-06-13 10:20:00,24.28,24.35,24.28,24.33,40050.06257822278,12.1949,12.2301,12.1949,12.22,40050.0626
2007-06-13 10:25:00,24.33,24.33,24.28,24.31,19468.780419969407,12.22,12.22,12.1949,12.21,19468.7804
2007-06-13 10:30:00,24.3,24.3,24.21,24.23,15296.898901404536,12.205,12.205,12.1598,12.1698,15296.8989
2007-06-13 10:35:00,24.23,24.23,24.17,24.17,59240.7175636212,12.1698,12.1698,12.1397,12.1397,59240.7176
2007-06-13 10:40:00,24.17,24.22,24.17,24.22,16687.52607425949,12.1397,12.1648,12.1397,12.1648,16687.5261
2007-06-13 10:45:00,24.21,24.26,24.21,24.26,16965.651508830484,12.1598,12.1849,12.1598,12.1849,16965.6515
2007-06-13 10:50:00,24.27,24.27,24.21,24.21,16131.275205117508,12.1899,12.1899,12.1598,12.1598,16131.2752
2007-06-13 10:55:00,24.21,24.24,24.21,24.22,29481.296064525104,12.1598,12.1748,12.1598,12.1648,29481.2961
2007-06-13 11:00:00,24.22,24.25,24.22,24.24,33096.92671394799,12.1648,12.1798,12.1648,12.1748,33096.9267
2007-06-13 11:05:00,24.24,24.26,24.22,24.24,41996.94062021972,12.1748,12.1849,12.1648,12.1748,41996.9406
2007-06-13 11:10:00,24.23,24.24,24.21,24.23,40606.313447364766,12.1698,12.1748,12.1598,12.1698,40606.3134
2007-06-13 11:15:00,24.23,24.26,24.21,24.24,41162.564316506745,12.1698,12.1849,12.1598,12.1748,41162.5643
2007-06-13 11:20:00,24.24,24.24,24.19,24.23,55903.2123487693,12.1748,12.1748,12.1497,12.1698,55903.2123
2007-06-13 11:25:00,24.22,24.24,24.21,24.22,44221.94409678766,12.1648,12.1748,12.1598,12.1648,44221.9441
2007-06-13 11:30:00,24.22,24.24,24.21,24.23,32540.67584480601,12.1648,12.1748,12.1598,12.1698,32540.6758
2007-06-13 11:35:00,24.22,24.26,24.22,24.24,18634.40411625643,12.1648,12.1849,12.1648,12.1748,18634.4041
2007-06-13 11:40:00,24.23,24.25,24.22,24.23,14740.648032262552,12.1698,12.1798,12.1648,12.1698,14740.648
2007-06-13 11:45:00,24.23,24.25,24.21,24.23,41162.564316506745,12.1698,12.1798,12.1598,12.1698,41162.5643
2007-06-13 11:50:00,24.23,24.23,24.2,24.22,35043.80475594493,12.1698,12.1698,12.1547,12.1648,35043.8048
2007-06-13 11:55:00,24.22,24.22,24.19,24.2,37546.93366708386,12.1648,12.1648,12.1497,12.1547,37546.9337
2007-06-13 12:00:00,24.21,24.21,24.15,24.16,33096.92671394799,12.1598,12.1598,12.1296,12.1346,33096.9267
2007-06-13 12:05:00,24.17,24.2,24.16,24.2,39771.93714365179,12.1397,12.1547,12.1346,12.1547,39771.9371
2007-06-13 12:10:00,24.19,24.22,24.19,24.22,9178.13934084272,12.1497,12.1648,12.1497,12.1648,9178.1393
2007-06-13 12:15:00,24.22,24.26,24.22,24.26,17243.776943401477,12.1648,12.1849,12.1648,12.1849,17243.7769
2007-06-13 12:20:00,24.26,24.26,24.24,24.25,11681.268251981644,12.1849,12.1849,12.1748,12.1798,11681.2683
2007-06-13 12:25:00,24.25,24.25,24.21,24.22,15575.024335975526,12.1798,12.1798,12.1598,12.1648,15575.0243
2007-06-13 12:30:00,24.22,24.23,24.21,24.22,23640.66193853428,12.1648,12.1698,12.1598,12.1648,23640.6619
2007-06-13 12:35:00,24.22,24.26,24.22,24.26,23640.66193853428,12.1648,12.1849,12.1648,12.1849,23640.6619
2007-06-13 12:40:00,24.26,24.28,24.25,24.26,28925.04519538312,12.1849,12.1949,12.1798,12.1849,28925.0452
2007-06-13 12:45:00,24.26,24.26,24.24,24.24,10290.641079126686,12.1849,12.1849,12.1748,12.1748,10290.6411
2007-06-13 12:50:00,24.25,24.25,24.22,24.24,37268.80823251286,12.1798,12.1798,12.1648,12.1748,37268.8082
2007-06-13 12:55:00,24.24,24.24,24.17,24.17,48950.07648449451,12.1748,12.1748,12.1397,12.1397,48950.0765
2007-06-13 13:00:00,24.18,24.22,24.18,24.19,35321.93019051592,12.1447,12.1648,12.1447,12.1497,35321.9302
2007-06-13 13:05:00,24.19,24.2,24.15,24.16,28090.668891670142,12.1497,12.1547,12.1296,12.1346,28090.6689
2007-06-13 13:10:00,24.17,24.19,24.15,24.17,24475.03824224725,12.1397,12.1497,12.1296,12.1397,24475.0382
2007-06-13 13:15:00,24.17,24.18,24.12,24.15,34209.42845223196,12.1397,12.1447,12.1145,12.1296,34209.4285
2007-06-13 13:20:00,24.16,24.19,24.15,24.18,13906.271728549576,12.1346,12.1497,12.1296,12.1447,13906.2717
2007-06-13 13:25:00,24.17,24.17,24.15,24.16,8065.637602558754,12.1397,12.1397,12.1296,12.1346,8065.6376
2007-06-13 13:30:00,24.15,24.16,24.12,24.16,36712.557363370885,12.1296,12.1346,12.1145,12.1346,36712.5574
2007-06-13 13:35:00,24.17,24.2,24.14,24.2,21415.658461966348,12.1397,12.1547,12.1246,12.1547,21415.6585
2007-06-13 13:40:00,24.19,24.2,24.17,24.17,18912.529550827425,12.1497,12.1547,12.1397,12.1397,18912.5296
2007-06-13 13:45:00,24.18,24.2,24.18,24.18,13906.271728549576,12.1447,12.1547,12.1447,12.1447,13906.2717
2007-06-13 13:50:00,24.18,24.19,24.15,24.18,20025.03128911139,12.1447,12.1497,12.1296,12.1447,20025.0313
2007-06-13 13:55:00,24.17,24.19,24.16,24.18,20859.40759282437,12.1397,12.1497,12.1346,12.1447,20859.4076
2007-06-13 14:00:00,24.18,24.28,24.18,24.25,56737.58865248227,12.1447,12.1949,12.1447,12.1798,56737.5887
2007-06-13 14:05:00,24.25,24.26,24.21,24.22,28646.91976081213,12.1798,12.1849,12.1598,12.1648,28646.9198
2007-06-13 14:10:00,24.21,24.29,24.21,24.28,53121.958003059386,12.1598,12.1999,12.1598,12.1949,53121.958
2007-06-13 14:15:00,24.28,24.31,24.26,24.26,41996.94062021972,12.1949,12.21,12.1849,12.1849,41996.9406
2007-06-13 14:20:00,24.26,24.31,24.25,24.31,22806.285634821303,12.1849,12.21,12.1798,12.21,22806.2856
2007-06-13 14:25:00,24.31,24.33,24.27,24.28,42275.06605479072,12.21,12.22,12.1899,12.1949,42275.0661
2007-06-13 14:30:00,24.28,24.29,24.27,24.28,15575.024335975526,12.1949,12.1999,12.1899,12.1949,15575.0243
2007-06-13 14:35:00,24.28,24.31,24.28,24.31,17521.902377972467,12.1949,12.21,12.1949,12.21,17521.9024
2007-06-13 14:40:00,24.31,24.31,24.29,24.31,35321.93019051592,12.21,12.21,12.1999,12.21,35321.9302
2007-06-13 14:45:00,24.31,24.36,24.31,24.33,27812.54345709916,12.21,12.2351,12.21,12.22,27812.5435
2007-06-13 14:50:00,24.33,24.35,24.33,24.35,10568.76651369768,12.22,12.2301,12.22,12.2301,10568.7665
2007-06-13 14:55:00,24.35,24.4,24.34,24.36,139897.09358920876,12.2301,12.2552,12.225,12.2351,139897.0936
2007-06-13 15:00:00,24.36,24.37,24.34,24.35,74259.49103045474,12.2351,12.2401,12.225,12.2301,74259.491
2007-06-13 15:05:00,24.35,24.36,24.33,24.35,24753.163676818247,12.2301,12.2351,12.22,12.2301,24753.1637
2007-06-13 15:10:00,24.35,24.35,24.3,24.3,43109.442358503686,12.2301,12.2301,12.205,12.205,43109.4424
2007-06-13 15:15:00,24.31,24.31,24.29,24.3,28090.668891670142,12.21,12.21,12.1999,12.205,28090.6689
2007-06-13 15:20:00,24.3,24.31,24.27,24.28,22528.16020025032,12.205,12.21,12.1899,12.1949,22528.1602
2007-06-13 15:25:00,24.28,24.29,24.27,24.28,26143.790849673205,12.1949,12.1999,12.1899,12.1949,26143.7908
2007-06-13 15:30:00,24.28,24.32,24.28,24.31,29481.296064525104,12.1949,12.215,12.1949,12.21,29481.2961
2007-06-13 15:35:00,24.31,24.35,24.3,24.35,69253.2332081769,12.21,12.2301,12.205,12.2301,69253.2332
2007-06-13 15:40:00,24.35,24.36,24.35,24.35,138506.4664163538,12.2301,12.2351,12.2301,12.2301,138506.4664
2007-06-13 15:45:00,24.35,24.36,24.33,24.34,84828.25754415242,12.2301,12.2351,12.22,12.225,84828.2575
2007-06-13 15:50:00,24.33,24.36,24.33,24.36,155750.24335975526,12.22,12.2351,12.22,12.2351,155750.2434
2007-06-13 15:55:00,24.36,24.4,24.35,24.36,363509.94298428594,12.2351,12.2552,12.2301,12.2351,363509.943
2007-06-14 09:30:00,24.36,24.36,24.34,24.36,42553.19148936171,12.2351,12.2351,12.225,12.2351,42553.1915
2007-06-14 09:35:00,24.36,24.4,24.32,24.35,105687.66513697678,12.2351,12.2552,12.215,12.2301,105687.6651
2007-06-14 09:40:00,24.32,24.36,24.32,24.35,30037.546933667087,12.215,12.2351,12.215,12.2301,30037.5469
2007-06-14 09:45:00,24.35,24.37,24.35,24.36,84828.25754415242,12.2301,12.2401,12.2301,12.2351,84828.2575
2007-06-14 09:50:00,24.36,24.39,24.36,24.38,94562.64775413711,12.2351,12.2502,12.2351,12.2451,94562.6478
2007-06-14 09:55:00,24.39,24.39,24.35,24.38,31706.299541093034,12.2502,12.2502,12.2301,12.2451,31706.2995
2007-06-14 10:00:00,24.38,24.4,24.37,24.38,25587.539980531223,12.2451,12.2552,12.2401,12.2451,25587.54
2007-06-14 10:05:00,24.38,24.41,24.38,24.4,36712.557363370885,12.2451,12.2602,12.2451,12.2552,36712.5574
2007-06-14 10:10:00,24.4,24.41,24.38,24.4,24475.03824224725,12.2552,12.2602,12.2451,12.2552,24475.0382
2007-06-14 10:15:00,24.39,24.39,24.36,24.38,26700.041718815188,12.2502,12.2502,12.2351,12.2451,26700.0417
2007-06-14 10:20:00,24.39,24.41,24.37,24.37,16965.651508830484,12.2502,12.2602,12.2401,12.2401,16965.6515
2007-06-14 10:25:00,24.37,24.41,24.36,24.38,148797.10749548048,12.2401,12.2602,12.2351,12.2451,148797.1075
2007-06-14 10:30:00,24.39,24.42,24.35,24.38,132109.581421221,12.2502,12.2652,12.2301,12.2451,132109.5814
2007-06-14 10:35:00,24.38,24.39,24.35,24.35,31150.04867195105,12.2451,12.2502,12.2301,12.2301,31150.0487
2007-06-14 10:40:00,24.35,24.39,24.35,24.36,36156.3064942289,12.2301,12.2502,12.2301,12.2351,36156.3065
2007-06-14 10:45:00,24.36,24.36,24.31,24.33,22528.16020025032,12.2351,12.2351,12.21,12.22,22528.1602
2007-06-14 10:50:00,24.33,24.33,24.28,24.28,41718.81518564873,12.22,12.22,12.1949,12.1949,41718.8152
2007-06-14 10:55:00,24.29,24.3,24.27,24.28,31428.174106522045,12.1999,12.205,12.1899,12.1949,31428.1741
2007-06-14 11:00:00,24.28,24.28,24.24,24.25,33096.92671394799,12.1949,12.1949,12.1748,12.1798,33096.9267
2007-06-14 11:05:00,24.27,24.28,24.26,24.27,43387.56779307468,12.1899,12.1949,12.1849,12.1899,43387.5678
2007-06-14 11:10:00,24.27,24.28,24.26,24.28,54790.71061048533,12.1899,12.1949,12.1849,12.1949,54790.7106
2007-06-14 11:15:00,24.28,24.31,24.27,24.31,9456.264775413712,12.1949,12.21,12.1899,12.21,9456.2648
2007-06-14 11:20:00,24.3,24.31,24.28,24.28,65359.47712418301,12.205,12.21,12.1949,12.1949,65359.4771
2007-06-14 11:25:00,24.28,24.31,24.28,24.29,130440.82881379504,12.1949,12.21,12.1949,12.1999,130440.8288
2007-06-14 11:30:00,24.29,24.31,24.28,24.3,33375.05214851898,12.1999,12.21,12.1949,12.205,33375.0521
2007-06-14 11:35:00,24.31,24.33,24.3,24.33,33375.05214851898,12.21,12.22,12.205,12.22,33375.0521
2007-06-14 11:40:00,24.33,24.35,24.32,24.33,38659.43540536783,12.22,12.2301,12.215,12.22,38659.4354
2007-06-14 11:45:00,24.33,24.33,24.29,24.29,45612.57126964261,12.22,12.22,12.1999,12.1999,45612.5713
2007-06-14 11:50:00,24.29,24.33,24.28,24.33,69253.2332081769,12.1999,12.22,12.1949,12.22,69253.2332
2007-06-14 11:55:00,24.33,24.34,24.33,24.33,17800.02781254346,12.22,12.225,12.22,12.22,17800.0278
2007-06-14 12:00:00,24.33,24.35,24.32,24.32,25031.28911138924,12.22,12.2301,12.215,12.215,25031.2891
2007-06-14 12:05:00,24.33,24.35,24.33,24.34,37268.80823251286,12.22,12.2301,12.22,12.225,37268.8082
2007-06-14 12:10:00,24.34,24.37,24.33,24.37,82881.37950215548,12.225,12.2401,12.22,12.2401,82881.3795
2007-06-14 12:15:00,24.37,24.39,24.37,24.38,37268.80823251286,12.2401,12.2502,12.2401,12.2451,37268.8082
2007-06-14 12:20:00,24.38,24.4,24.37,24.37,78153.24711444862,12.2451,12.2552,12.2401,12.2401,78153.2471
2007-06-14 12:25:00,24.36,24.37,24.36,24.36,15018.773466833543,12.2351,12.2401,12.2351,12.2351,15018.7735
2007-06-14 12:30:00,24.36,24.37,24.36,24.36,22528.16020025032,12.2351,12.2401,12.2351,12.2351,22528.1602
2007-06-14 12:35:00,24.36,24.38,24.35,24.35,23362.53650396329,12.2351,12.2451,12.2301,12.2301,23362.5365
2007-06-14 12:40:00,24.36,24.36,24.35,24.36,11959.393686552636,12.2351,12.2351,12.2301,12.2351,11959.3937
2007-06-14 12:45:00,24.36,24.36,24.35,24.36,14740.648032262552,12.2351,12.2351,12.2301,12.2351,14740.648
2007-06-14 12:50:00,24.35,24.37,24.35,24.36,46725.07300792658,12.2301,12.2401,12.2301,12.2351,46725.073
2007-06-14 12:55:00,24.36,24.37,24.35,24.35,16687.52607425949,12.2351,12.2401,12.2301,12.2301,16687.5261
2007-06-14 13:00:00,24.35,24.37,24.35,24.37,17800.02781254346,12.2301,12.2401,12.2301,12.2401,17800.0278
2007-06-14 13:05:00,24.37,24.39,24.36,24.37,18356.27868168544,12.2401,12.2502,12.2351,12.2401,18356.2787
2007-06-14 13:10:00,24.38,24.38,24.36,24.37,8621.888471700739,12.2451,12.2451,12.2351,12.2401,8621.8885
2007-06-14 13:15:00,24.37,24.38,24.37,24.37,10290.641079126686,12.2401,12.2451,12.2401,12.2401,10290.6411
2007-06-14 13:20:00,24.37,24.38,24.36,24.36,29203.17062995411,12.2401,12.2451,12.2351,12.2351,29203.1706
2007-06-14 13:25:00,24.36,24.36,24.33,24.35,24753.163676818247,12.2351,12.2351,12.22,12.2301,24753.1637
2007-06-14 13:30:00,24.35,24.35,24.31,24.32,22250.034765679324,12.2301,12.2301,12.21,12.215,22250.0348
2007-06-14 13:35:00,24.32,24.35,24.31,24.34,29481.296064525104,12.215,12.2301,12.21,12.225,29481.2961
2007-06-14 13:40:00,24.33,24.35,24.33,24.35,11125.017382839662,12.22,12.2301,12.22,12.2301,11125.0174
2007-06-14 13:45:00,24.35,24.38,24.35,24.38,19190.65498539841,12.2301,12.2451,12.2301,12.2451,19190.655
2007-06-14 13:50:00,24.38,24.38,24.35,24.37,41996.94062021972,12.2451,12.2451,12.2301,12.2401,41996.9406
2007-06-14 13:55:00,24.37,24.37,24.35,24.35,27256.29258795717,12.2401,12.2401,12.2301,12.2301,27256.2926
2007-06-14 14:00:00,24.36,24.37,24.34,24.35,32262.550410235017,12.2351,12.2401,12.225,12.2301,32262.5504
2007-06-14 14:05:00,24.36,24.37,24.32,24.32,45334.44583507162,12.2351,12.2401,12.215,12.215,45334.4458
2007-06-14 14:10:00,24.32,24.36,24.32,24.33,18078.15324711445,12.215,12.2351,12.215,12.22,18078.1532
2007-06-14 14:15:00,24.33,24.36,24.33,24.35,20025.03128911139,12.22,12.2351,12.22,12.2301,20025.0313
2007-06-14 14:20:00,24.34,24.35,24.32,24.35,40606.313447364766,12.225,12.2301,12.215,12.2301,40606.3134
2007-06-14 14:25:00,24.36,24.36,24.32,24.33,17521.902377972467,12.2351,12.2351,12.215,12.22,17521.9024
2007-06-14 14:30:00,24.33,24.36,24.33,24.36,13906.271728549576,12.22,12.2351,12.22,12.2351,13906.2717
2007-06-14 14:35:00,24.36,24.39,24.36,24.36,58128.21582533723,12.2351,12.2502,12.2351,12.2351,58128.2158
2007-06-14 14:40:00,24.36,24.37,24.35,24.36,143512.72423863164,12.2351,12.2401,12.2301,12.2351,143512.7242
2007-06-14 14:45:00,24.36,24.36,24.35,24.36,11403.142817410651,12.2351,12.2351,12.2301,12.2351,11403.1428
2007-06-14 14:50:00,24.36,24.36,24.32,24.33,37268.80823251286,12.2351,12.2351,12.215,12.22,37268.8082
2007-06-14 14:55:00,24.33,24.35,24.33,24.35,23084.4110693923,12.22,12.2301,12.22,12.2301,23084.4111
2007-06-14 15:00:00,24.35,24.36,24.34,24.35,33931.30301766097,12.2301,12.2351,12.225,12.2301,33931.303
2007-06-14 15:05:00,24.35,24.36,24.35,24.36,43387.56779307468,12.2301,12.2351,12.2301,12.2351,43387.5678
2007-06-14 15:10:00,24.36,24.37,24.35,24.37,39493.8117090808,12.2351,12.2401,12.2301,12.2401,39493.8117
2007-06-14 15:15:00,24.36,24.37,24.36,24.36,10568.76651369768,12.2351,12.2401,12.2351,12.2351,10568.7665
2007-06-14 15:20:00,24.36,24.38,24.35,24.37,46446.94757335559,12.2351,12.2451,12.2301,12.2401,46446.9476
2007-06-14 15:25:00,24.37,24.37,24.35,24.35,31706.299541093034,12.2401,12.2401,12.2301,12.2301,31706.2995
2007-06-14 15:30:00,24.35,24.36,24.35,24.36,31150.04867195105,12.2301,12.2351,12.2301,12.2351,31150.0487
2007-06-14 15:35:00,24.36,24.4,24.36,24.39,40328.18801279378,12.2351,12.2552,12.2351,12.2502,40328.188
2007-06-14 15:40:00,24.39,24.4,24.38,24.4,55903.2123487693,12.2502,12.2552,12.2451,12.2552,55903.2123
2007-06-14 15:45:00,24.4,24.4,24.37,24.38,51731.33083020442,12.2552,12.2552,12.2401,12.2451,51731.3308
2007-06-14 15:50:00,24.39,24.4,24.37,24.38,121818.9403420943,12.2502,12.2552,12.2401,12.2451,121818.9403
2007-06-14 15:55:00,24.39,24.39,24.37,24.38,43387.56779307468,12.2502,12.2502,12.2401,12.2451,43387.5678
2007-06-15 09:35:00,24.7,24.7,24.45,24.52,947295.2301487972,12.4059,12.4059,12.2803,12.3155,947295.2301
2007-06-15 09:40:00,24.53,24.53,24.49,24.51,39215.68627450981,12.3205,12.3205,12.3004,12.3104,39215.6863
2007-06-15 09:45:00,24.51,24.52,24.47,24.5,28646.91976081213,12.3104,12.3155,12.2903,12.3054,28646.9198
2007-06-15 09:50:00,24.5,24.57,24.5,24.57,14740.648032262552,12.3054,12.3406,12.3054,12.3406,14740.648
2007-06-15 09:55:00,24.57,24.62,24.57,24.61,62300.0973439021,12.3406,12.3657,12.3406,12.3607,62300.0973
2007-06-15 10:00:00,24.61,24.62,24.58,24.62,35878.18105965791,12.3607,12.3657,12.3456,12.3657,35878.1811
2007-06-15 10:05:00,24.62,24.62,24.54,24.55,31706.299541093034,12.3657,12.3657,12.3255,12.3305,31706.2995
2007-06-15 10:10:00,24.56,24.61,24.55,24.61,21693.78389653734,12.3355,12.3607,12.3305,12.3607,21693.7839
2007-06-15 10:15:00,24.62,24.62,24.59,24.6,18078.15324711445,12.3657,12.3657,12.3506,12.3556,18078.1532
2007-06-15 10:20:00,24.6,24.62,24.59,24.61,13906.271728549576,12.3556,12.3657,12.3506,12.3607,13906.2717
2007-06-15 10:25:00,24.6,24.61,24.59,24.6,8065.637602558754,12.3556,12.3607,12.3506,12.3556,8065.6376
2007-06-15 10:30:00,24.6,24.63,24.6,24.62,14462.52259769156,12.3556,12.3707,12.3556,12.3657,14462.5226
2007-06-15 10:35:00,24.63,24.64,24.61,24.63,48115.70018078154,12.3707,12.3757,12.3607,12.3707,48115.7002
2007-06-15 10:40:00,24.63,24.64,24.62,24.63,15018.773466833543,12.3707,12.3757,12.3657,12.3707,15018.7735
2007-06-15 10:45:00,24.64,24.64,24.63,24.63,14184.397163120568,12.3757,12.3757,12.3707,12.3707,14184.3972
2007-06-15 10:50:00,24.63,24.63,24.62,24.63,4728.132387706856,12.3707,12.3707,12.3657,12.3707,4728.1324
2007-06-15 10:55:00,24.63,24.64,24.61,24.62,18912.529550827425,12.3707,12.3757,12.3607,12.3657,18912.5296
2007-06-15 11:00:00,24.61,24.64,24.61,24.63,13350.020859407594,12.3607,12.3757,12.3607,12.3707,13350.0209
2007-06-15 11:05:00,24.63,24.63,24.62,24.62,10290.641079126686,12.3707,12.3707,12.3657,12.3657,10290.6411
2007-06-15 11:10:00,24.63,24.63,24.61,24.61,15853.149770546515,12.3707,12.3707,12.3607,12.3607,15853.1498
2007-06-15 11:15:00,24.61,24.61,24.6,24.6,23084.4110693923,12.3607,12.3607,12.3556,12.3556,23084.4111
2007-06-15 11:20:00,24.6,24.61,24.6,24.6,31984.424975664027,12.3556,12.3607,12.3556,12.3556,31984.425
2007-06-15 11:25:00,24.6,24.6,24.59,24.6,31984.424975664027,12.3556,12.3556,12.3506,12.3556,31984.425
2007-06-15 11:30:00,24.59,24.61,24.59,24.6,41718.81518564873,12.3506,12.3607,12.3506,12.3556,41718.8152
2007-06-15 11:35:00,24.6,24.6,24.59,24.59,24475.03824224725,12.3556,12.3556,12.3506,12.3506,24475.0382
2007-06-15 11:40:00,24.59,24.6,24.57,24.57,21415.658461966348,12.3506,12.3556,12.3406,12.3406,21415.6585
2007-06-15 11:45:00,24.57,24.62,24.57,24.62,10568.76651369768,12.3406,12.3657,12.3406,12.3657,10568.7665
2007-06-15 11:50:00,24.61,24.61,24.6,24.6,8343.763037129745,12.3607,12.3607,12.3556,12.3556,8343.763
2007-06-15 11:55:00,24.59,24.6,24.58,24.59,16687.52607425949,12.3506,12.3556,12.3456,12.3506,16687.5261
2007-06-15 12:00:00,24.58,24.6,24.58,24.59,31984.424975664027,12.3456,12.3556,12.3456,12.3506,31984.425
2007-06-15 12:05:00,24.59,24.61,24.59,24.61,4171.881518564873,12.3506,12.3607,12.3506,12.3607,4171.8815
2007-06-15 12:10:00,24.6,24.6,24.57,24.58,32540.67584480601,12.3556,12.3556,12.3406,12.3456,32540.6758
2007-06-15 12:15:00,24.58,24.59,24.58,24.58,17800.02781254346,12.3456,12.3506,12.3456,12.3456,17800.0278
2007-06-15 12:20:00,24.58,24.58,24.56,24.56,17521.902377972467,12.3456,12.3456,12.3355,12.3355,17521.9024
2007-06-15 12:25:00,24.56,24.56,24.55,24.55,10568.76651369768,12.3355,12.3355,12.3305,12.3305,10568.7665
2007-06-15 12:30:00,24.55,24.58,24.55,24.58,28368.79432624113,12.3305,12.3456,12.3305,12.3456,28368.7943
2007-06-15 12:35:00,24.58,24.6,24.58,24.59,185231.5394242804,12.3456,12.3556,12.3456,12.3506,185231.5394
2007-06-15 12:40:00,24.59,24.59,24.56,24.56,15575.024335975526,12.3506,12.3506,12.3355,12.3355,15575.0243
2007-06-15 12:45:00,24.56,24.58,24.53,24.54,45890.6967042136,12.3355,12.3456,12.3205,12.3255,45890.6967
2007-06-15 12:50:00,24.54,24.54,24.51,24.51,23084.4110693923,12.3255,12.3255,12.3104,12.3104,23084.4111
2007-06-15 12:55:00,24.52,24.56,24.52,24.53,43109.442358503686,12.3155,12.3355,12.3155,12.3205,43109.4424
2007-06-15 13:00:00,24.53,24.53,24.47,24.48,50618.82909192046,12.3205,12.3205,12.2903,12.2954,50618.8291
2007-06-15 13:05:00,24.48,24.5,24.46,24.46,33931.30301766097,12.2954,12.3054,12.2853,12.2853,33931.303
2007-06-15 13:10:00,24.46,24.47,24.46,24.46,23084.4110693923,12.2853,12.2903,12.2853,12.2853,23084.4111
2007-06-15 13:15:00,24.46,24.47,24.45,24.47,35321.93019051592,12.2853,12.2903,12.2803,12.2903,35321.9302
2007-06-15 13:20:00,24.47,24.54,24.46,24.54,26143.790849673205,12.2903,12.3255,12.2853,12.3255,26143.7908
2007-06-15 13:25:00,24.53,24.57,24.53,24.56,27812.54345709916,12.3205,12.3406,12.3205,12.3355,27812.5435
2007-06-15 13:30:00,24.56,24.58,24.54,24.54,21971.90933110833,12.3355,12.3456,12.3255,12.3255,21971.9093
2007-06-15 13:35:00,24.53,24.53,24.5,24.5,26978.16715338618,12.3205,12.3205,12.3054,12.3054,26978.1672
2007-06-15 13:40:00,24.5,24.51,24.5,24.51,8621.888471700739,12.3054,12.3104,12.3054,12.3104,8621.8885
2007-06-15 13:45:00,24.51,24.53,24.5,24.51,40884.43888193576,12.3104,12.3205,12.3054,12.3104,40884.4389
2007-06-15 13:50:00,24.52,24.53,24.51,24.51,43387.56779307468,12.3155,12.3205,12.3104,12.3104,43387.5678
2007-06-15 13:55:00,24.52,24.52,24.52,24.52,5006.257822277848,12.3155,12.3155,12.3155,12.3155,5006.2578
2007-06-15 14:00:00,24.52,24.52,24.51,24.51,20025.03128911139,12.3155,12.3155,12.3104,12.3104,20025.0313
2007-06-15 14:05:00,24.52,24.52,24.5,24.51,30315.67236823808,12.3155,12.3155,12.3054,12.3104,30315.6724
2007-06-15 14:10:00,24.51,24.52,24.5,24.52,35600.05562508692,12.3104,12.3155,12.3054,12.3155,35600.0556
2007-06-15 14:15:00,24.52,24.54,24.52,24.53,36712.557363370885,12.3155,12.3255,12.3155,12.3205,36712.5574
2007-06-15 14:20:00,24.53,24.53,24.52,24.53,10568.76651369768,12.3205,12.3205,12.3155,12.3205,10568.7665
2007-06-15 14:25:00,24.53,24.53,24.52,24.53,22528.16020025032,12.3205,12.3205,12.3155,12.3205,22528.1602
2007-06-15 14:30:00,24.53,24.55,24.53,24.54,46446.94757335559,12.3205,12.3305,12.3205,12.3255,46446.9476
2007-06-15 14:35:00,24.54,24.54,24.52,24.53,25031.28911138924,12.3255,12.3255,12.3155,12.3205,25031.2891
2007-06-15 14:40:00,24.52,24.53,24.51,24.52,30593.79780280907,12.3155,12.3205,12.3104,12.3155,30593.7978
2007-06-15 14:45:00,24.52,24.54,24.52,24.53,35043.80475594493,12.3155,12.3255,12.3155,12.3205,35043.8048
2007-06-15 14:50:00,24.53,24.53,24.52,24.52,30315.67236823808,12.3205,12.3205,12.3155,12.3155,30315.6724
2007-06-15 14:55:00,24.52,24.54,24.52,24.54,46446.94757335559,12.3155,12.3255,12.3155,12.3255,46446.9476
2007-06-15 15:00:00,24.54,24.55,24.54,24.54,22806.285634821303,12.3255,12.3305,12.3255,12.3255,22806.2856
2007-06-15 15:05:00,24.54,24.54,24.52,24.52,38103.18453622584,12.3255,12.3255,12.3155,12.3155,38103.1845
2007-06-15 15:10:00,24.53,24.54,24.52,24.54,48115.70018078154,12.3205,12.3255,12.3155,12.3255,48115.7002
2007-06-15 15:15:00,24.54,24.54,24.52,24.52,43665.69322764567,12.3255,12.3255,12.3155,12.3155,43665.6932
2007-06-15 15:20:00,24.52,24.53,24.51,24.52,50618.82909192046,12.3155,12.3205,12.3104,12.3155,50618.8291
2007-06-15 15:25:00,24.52,24.52,24.51,24.51,21971.90933110833,12.3155,12.3155,12.3104,12.3104,21971.9093
2007-06-15 15:30:00,24.52,24.52,24.51,24.52,41996.94062021972,12.3155,12.3155,12.3104,12.3155,41996.9406
2007-06-15 15:35:00,24.52,24.52,24.51,24.52,65637.602558754,12.3155,12.3155,12.3104,12.3155,65637.6026
2007-06-15 15:40:00,24.52,24.53,24.51,24.53,118203.3096926714,12.3155,12.3205,12.3104,12.3205,118203.3097
2007-06-15 15:45:00,24.53,24.53,24.52,24.52,85940.75928243638,12.3205,12.3205,12.3155,12.3155,85940.7593
2007-06-15 15:50:00,24.52,24.54,24.52,24.53,65359.47712418301,12.3155,12.3255,12.3155,12.3205,65359.4771
2007-06-15 15:55:00,24.53,24.53,24.5,24.52,88443.88819357532,12.3205,12.3205,12.3054,12.3155,88443.8882
2007-06-18 09:30:00,24.51,24.51,24.31,24.33,132387.70685579197,12.3104,12.3104,12.21,12.22,132387.7069
2007-06-18 09:35:00,24.33,24.4,24.29,24.29,102906.41079126688,12.22,12.2552,12.1999,12.1999,102906.4108
2007-06-18 09:40:00,24.29,24.29,24.2,24.22,113197.05187039357,12.1999,12.1999,12.1547,12.1648,113197.0519
2007-06-18 09:45:00,24.21,24.22,24.12,24.12,100125.15644555696,12.1598,12.1648,12.1145,12.1145,100125.1564
2007-06-18 09:50:00,24.1,24.16,24.09,24.14,94840.77318870812,12.1045,12.1346,12.0995,12.1246,94840.7732
2007-06-18 09:55:00,24.14,24.17,24.13,24.13,68140.73146989293,12.1246,12.1397,12.1196,12.1196,68140.7315
2007-06-18 10:00:00,24.13,24.13,24.08,24.08,80934.50146015854,12.1196,12.1196,12.0945,12.0945,80934.5015
2007-06-18 10:05:00,24.09,24.14,24.09,24.14,57850.09039076624,12.0995,12.1246,12.0995,12.1246,57850.0904
2007-06-18 10:10:00,24.14,24.16,24.14,24.15,91503.2679738562,12.1246,12.1346,12.1246,12.1296,91503.268
2007-06-18 10:15:00,24.15,24.15,24.11,24.12,60909.47017104715,12.1296,12.1296,12.1095,12.1145,60909.4702
2007-06-18 10:20:00,24.12,24.14,24.11,24.14,20859.40759282437,12.1145,12.1246,12.1095,12.1246,20859.4076
2007-06-18 10:25:00,24.15,24.15,24.15,24.15,29203.17062995411,12.1296,12.1296,12.1296,12.1296,29203.1706
2007-06-18 10:30:00,24.15,24.15,24.13,24.15,46168.8221387846,12.1296,12.1296,12.1196,12.1296,46168.8221
2007-06-18 10:35:00,24.16,24.2,24.16,24.2,49784.45278820748,12.1346,12.1547,12.1346,12.1547,49784.4528
2007-06-18 10:40:00,24.2,24.2,24.18,24.19,65359.47712418301,12.1547,12.1547,12.1447,12.1497,65359.4771
2007-06-18 10:45:00,24.19,24.2,24.14,24.15,41996.94062021972,12.1497,12.1547,12.1246,12.1296,41996.9406
2007-06-18 10:50:00,24.14,24.14,24.13,24.13,54790.71061048533,12.1246,12.1246,12.1196,12.1196,54790.7106
2007-06-18 10:55:00,24.13,24.14,24.13,24.13,25309.41454596023,12.1196,12.1246,12.1196,12.1196,25309.4145
2007-06-18 11:00:00,24.13,24.14,24.13,24.14,38381.30997079684,12.1196,12.1246,12.1196,12.1246,38381.31
2007-06-18 11:05:00,24.14,24.18,24.14,24.18,43665.69322764567,12.1246,12.1447,12.1246,12.1447,43665.6932
2007-06-18 11:10:00,24.18,24.19,24.18,24.18,25865.66541510221,12.1447,12.1497,12.1447,12.1447,25865.6654
2007-06-18 11:15:00,24.18,24.19,24.18,24.19,72034.48755388681,12.1447,12.1497,12.1447,12.1497,72034.4876
2007-06-18 11:20:00,24.18,24.2,24.18,24.2,37546.93366708386,12.1447,12.1547,12.1447,12.1547,37546.9337
2007-06-18 11:25:00,24.2,24.21,24.19,24.2,26421.916284244195,12.1547,12.1598,12.1497,12.1547,26421.9163
2007-06-18 11:30:00,24.2,24.21,24.18,24.19,22528.16020025032,12.1547,12.1598,12.1447,12.1497,22528.1602
2007-06-18 11:35:00,24.19,24.19,24.18,24.19,25587.539980531223,12.1497,12.1497,12.1447,12.1497,25587.54
2007-06-18 11:40:00,24.19,24.2,24.19,24.2,18078.15324711445,12.1497,12.1547,12.1497,12.1547,18078.1532
2007-06-18 11:45:00,24.2,24.21,24.2,24.2,24753.163676818247,12.1547,12.1598,12.1547,12.1547,24753.1637
2007-06-18 11:50:00,24.2,24.22,24.2,24.22,18912.529550827425,12.1547,12.1648,12.1547,12.1648,18912.5296
2007-06-18 11:55:00,24.22,24.22,24.21,24.22,18356.27868168544,12.1648,12.1648,12.1598,12.1648,18356.2787
2007-06-18 12:00:00,24.22,24.22,24.22,24.22,12793.769990265611,12.1648,12.1648,12.1648,12.1648,12793.77
2007-06-18 12:05:00,24.22,24.28,24.22,24.28,46725.07300792658,12.1648,12.1949,12.1648,12.1949,46725.073
2007-06-18 12:10:00,24.28,24.28,24.27,24.28,22528.16020025032,12.1949,12.1949,12.1899,12.1949,22528.1602
2007-06-18 12:15:00,24.28,24.29,24.28,24.28,20581.28215825337,12.1949,12.1999,12.1949,12.1949,20581.2822
2007-06-18 12:20:00,24.28,24.28,24.25,24.26,30593.79780280907,12.1949,12.1949,12.1798,12.1849,30593.7978
2007-06-18 12:25:00,24.25,24.25,24.23,24.23,12793.769990265611,12.1798,12.1798,12.1698,12.1698,12793.77
2007-06-18 12:30:00,24.23,24.23,24.23,24.23,20581.28215825337,12.1698,12.1698,12.1698,12.1698,20581.2822
2007-06-18 12:35:00,24.23,24.26,24.23,24.23,70643.86038103185,12.1698,12.1849,12.1698,12.1698,70643.8604
2007-06-18 12:40:00,24.23,24.25,24.23,24.25,26978.16715338618,12.1698,12.1798,12.1698,12.1798,26978.1672
2007-06-18 12:45:00,24.24,24.27,24.24,24.27,21137.53302739536,12.1748,12.1899,12.1748,12.1899,21137.533
2007-06-18 12:50:00,24.26,24.27,24.25,24.26,17800.02781254346,12.1849,12.1899,12.1798,12.1849,17800.0278
2007-06-18 12:55:00,24.26,24.27,24.24,24.24,14184.397163120568,12.1849,12.1899,12.1748,12.1748,14184.3972
2007-06-18 13:00:00,24.24,24.24,24.21,24.23,31428.174106522045,12.1748,12.1748,12.1598,12.1698,31428.1741
2007-06-18 13:05:00,24.23,24.25,24.23,24.25,30037.546933667087,12.1698,12.1798,12.1698,12.1798,30037.5469
2007-06-18 13:10:00,24.25,24.26,24.25,24.26,19468.780419969407,12.1798,12.1849,12.1798,12.1849,19468.7804
2007-06-18 13:15:00,24.26,24.27,24.26,24.26,20303.156723682383,12.1849,12.1899,12.1849,12.1849,20303.1567
2007-06-18 13:20:00,24.26,24.26,24.24,24.24,22250.034765679324,12.1849,12.1849,12.1748,12.1748,22250.0348
2007-06-18 13:25:00,24.25,24.25,24.24,24.24,17243.776943401477,12.1798,12.1798,12.1748,12.1748,17243.7769
2007-06-18 13:30:00,24.24,24.25,24.24,24.25,24475.03824224725,12.1748,12.1798,12.1748,12.1798,24475.0382
2007-06-18 13:35:00,24.24,24.25,24.23,24.23,15018.773466833543,12.1748,12.1798,12.1698,12.1698,15018.7735
2007-06-18 13:40:00,24.23,24.23,24.21,24.21,31706.299541093034,12.1698,12.1698,12.1598,12.1598,31706.2995
2007-06-18 13:45:00,24.21,24.22,24.2,24.2,29203.17062995411,12.1598,12.1648,12.1547,12.1547,29203.1706
2007-06-18 13:50:00,24.2,24.21,24.2,24.21,47837.57474621054,12.1547,12.1598,12.1547,12.1598,47837.5747
2007-06-18 13:55:00,24.2,24.21,24.2,24.2,17800.02781254346,12.1547,12.1598,12.1547,12.1547,17800.0278
2007-06-18 14:00:00,24.21,24.21,24.18,24.19,43109.442358503686,12.1598,12.1598,12.1447,12.1497,43109.4424
2007-06-18 14:05:00,24.19,24.2,24.18,24.2,40606.313447364766,12.1497,12.1547,12.1447,12.1547,40606.3134
2007-06-18 14:10:00,24.2,24.2,24.19,24.2,13071.895424836604,12.1547,12.1547,12.1497,12.1547,13071.8954
2007-06-18 14:15:00,24.19,24.2,24.19,24.2,23918.78737310527,12.1497,12.1547,12.1497,12.1547,23918.7874
2007-06-18 14:20:00,24.2,24.21,24.2,24.21,30037.546933667087,12.1547,12.1598,12.1547,12.1598,30037.5469
2007-06-18 14:25:00,24.2,24.24,24.2,24.24,57293.83952162426,12.1547,12.1748,12.1547,12.1748,57293.8395
2007-06-18 14:30:00,24.24,24.25,24.22,24.22,20859.40759282437,12.1748,12.1798,12.1648,12.1648,20859.4076
2007-06-18 14:35:00,24.21,24.22,24.2,24.21,35043.80475594493,12.1598,12.1648,12.1547,12.1598,35043.8048
2007-06-18 14:40:00,24.21,24.21,24.18,24.18,64803.22625504103,12.1598,12.1598,12.1447,12.1447,64803.2263
2007-06-18 14:45:00,24.18,24.19,24.18,24.18,38659.43540536783,12.1447,12.1497,12.1447,12.1447,38659.4354
2007-06-18 14:50:00,24.18,24.18,24.16,24.17,24196.912807676264,12.1447,12.1447,12.1346,12.1397,24196.9128
2007-06-18 14:55:00,24.16,24.18,24.16,24.18,41440.68975107774,12.1346,12.1447,12.1346,12.1447,41440.6898
2007-06-18 15:00:00,24.18,24.19,24.17,24.18,57850.09039076624,12.1447,12.1497,12.1397,12.1447,57850.0904
2007-06-18 15:05:00,24.19,24.19,24.18,24.18,26421.916284244195,12.1497,12.1497,12.1447,12.1447,26421.9163
2007-06-18 15:10:00,24.18,24.18,24.16,24.17,34487.553886802954,12.1447,12.1447,12.1346,12.1397,34487.5539
2007-06-18 15:15:00,24.17,24.18,24.17,24.17,28090.668891670142,12.1397,12.1447,12.1397,12.1397,28090.6689
2007-06-18 15:20:00,24.17,24.18,24.17,24.18,62856.34821304409,12.1397,12.1447,12.1397,12.1447,62856.3482
2007-06-18 15:25:00,24.18,24.18,24.16,24.17,38659.43540536783,12.1447,12.1447,12.1346,12.1397,38659.4354
2007-06-18 15:30:00,24.17,24.18,24.17,24.17,40050.06257822278,12.1397,12.1447,12.1397,12.1397,40050.0626
2007-06-18 15:35:00,24.17,24.18,24.17,24.18,50896.95452649145,12.1397,12.1447,12.1397,12.1447,50896.9545
2007-06-18 15:40:00,24.18,24.2,24.18,24.18,120428.31316923934,12.1447,12.1547,12.1447,12.1447,120428.3132
2007-06-18 15:45:00,24.18,24.19,24.18,24.18,58684.46669447921,12.1447,12.1497,12.1447,12.1447,58684.4667
2007-06-18 15:50:00,24.19,24.19,24.18,24.19,72868.86385759979,12.1497,12.1497,12.1447,12.1497,72868.8639
2007-06-18 15:55:00,24.19,24.19,24.17,24.19,95118.8986232791,12.1497,12.1497,12.1397,12.1497,95118.8986
2007-06-19 09:30:00,24.23,24.23,24.16,24.16,79265.74885273259,12.1698,12.1698,12.1346,12.1346,79265.7489
2007-06-19 09:35:00,24.14,24.17,24.14,24.15,37546.93366708386,12.1246,12.1397,12.1246,12.1296,37546.9337
2007-06-19 09:40:00,24.16,24.16,24.09,24.14,33931.30301766097,12.1346,12.1346,12.0995,12.1246,33931.303
2007-06-19 09:45:00,24.14,24.14,24.06,24.07,136281.46293978585,12.1246,12.1246,12.0844,12.0894,136281.4629
2007-06-19 09:50:00,24.07,24.08,24.05,24.07,44778.19496592964,12.0894,12.0945,12.0794,12.0894,44778.195
2007-06-19 09:55:00,24.07,24.11,24.07,24.09,170212.76595744683,12.0894,12.1095,12.0894,12.0995,170212.766
2007-06-19 10:00:00,24.09,24.09,24.07,24.07,20303.156723682383,12.0995,12.0995,12.0894,12.0894,20303.1567
2007-06-19 10:05:00,24.07,24.08,24.04,24.05,19468.780419969407,12.0894,12.0945,12.0744,12.0794,19468.7804
2007-06-19 10:10:00,24.05,24.08,24.04,24.05,77040.74537616466,12.0794,12.0945,12.0744,12.0794,77040.7454
2007-06-19 10:15:00,24.05,24.08,24.04,24.08,33931.30301766097,12.0794,12.0945,12.0744,12.0945,33931.303
2007-06-19 10:20:00,24.07,24.14,24.07,24.13,35878.18105965791,12.0894,12.1246,12.0894,12.1196,35878.1811
2007-06-19 10:25:00,24.13,24.13,24.09,24.1,20303.156723682383,12.1196,12.1196,12.0995,12.1045,20303.1567
2007-06-19 10:30:00,24.1,24.18,24.1,24.17,18634.40411625643,12.1045,12.1447,12.1045,12.1397,18634.4041
2007-06-19 10:35:00,24.17,24.18,24.15,24.16,15296.898901404536,12.1397,12.1447,12.1296,12.1346,15296.8989
2007-06-19 10:40:00,24.16,24.17,24.13,24.13,18356.27868168544,12.1346,12.1397,12.1196,12.1196,18356.2787
2007-06-19 10:45:00,24.14,24.17,24.13,24.15,113197.05187039357,12.1246,12.1397,12.1196,12.1296,113197.0519
2007-06-19 10:50:00,24.15,24.17,24.15,24.16,11959.393686552636,12.1296,12.1397,12.1296,12.1346,11959.3937
2007-06-19 10:55:00,24.16,24.22,24.16,24.2,52565.7071339174,12.1346,12.1648,12.1346,12.1547,52565.7071
2007-06-19 11:00:00,24.2,24.2,24.18,24.18,30037.546933667087,12.1547,12.1547,12.1447,12.1447,30037.5469
2007-06-19 11:05:00,24.18,24.21,24.15,24.19,41440.68975107774,12.1447,12.1598,12.1296,12.1497,41440.6898
2007-06-19 11:10:00,24.19,24.2,24.19,24.2,31150.04867195105,12.1497,12.1547,12.1497,12.1547,31150.0487
2007-06-19 11:15:00,24.2,24.21,24.2,24.2,15018.773466833543,12.1547,12.1598,12.1547,12.1547,15018.7735
2007-06-19 11:20:00,24.21,24.22,24.19,24.19,44778.19496592964,12.1598,12.1648,12.1497,12.1497,44778.195
2007-06-19 11:25:00,24.19,24.2,24.16,24.19,16409.4006396885,12.1497,12.1547,12.1346,12.1497,16409.4006
2007-06-19 11:30:00,24.19,24.19,24.17,24.17,27256.29258795717,12.1497,12.1497,12.1397,12.1397,27256.2926
2007-06-19 11:35:00,24.17,24.21,24.14,24.21,43109.442358503686,12.1397,12.1598,12.1246,12.1598,43109.4424
2007-06-19 11:40:00,24.2,24.2,24.16,24.17,33096.92671394799,12.1547,12.1547,12.1346,12.1397,33096.9267
2007-06-19 11:45:00,24.17,24.23,24.16,24.23,63134.47364761508,12.1397,12.1698,12.1346,12.1698,63134.4736
2007-06-19 11:50:00,24.23,24.26,24.22,24.26,43943.81866221666,12.1698,12.1849,12.1648,12.1849,43943.8187
2007-06-19 11:55:00,24.26,24.27,24.25,24.27,25865.66541510221,12.1849,12.1899,12.1798,12.1899,25865.6654
2007-06-19 12:00:00,24.27,24.32,24.27,24.32,33931.30301766097,12.1899,12.215,12.1899,12.215,33931.303
2007-06-19 12:05:00,24.33,24.36,24.31,24.36,53400.083437630376,12.22,12.2351,12.21,12.2351,53400.0834
2007-06-19 12:10:00,24.35,24.37,24.3,24.36,32540.67584480601,12.2301,12.2401,12.205,12.2351,32540.6758
2007-06-19 12:15:00,24.36,24.37,24.32,24.32,31706.299541093034,12.2351,12.2401,12.215,12.215,31706.2995
2007-06-19 12:20:00,24.32,24.33,24.32,24.33,10568.76651369768,12.215,12.22,12.215,12.22,10568.7665
2007-06-19 12:25:00,24.34,24.34,24.31,24.32,28646.91976081213,12.225,12.225,12.21,12.215,28646.9198
2007-06-19 12:30:00,24.32,24.32,24.3,24.3,32262.550410235017,12.215,12.215,12.205,12.205,32262.5504
2007-06-19 12:35:00,24.3,24.33,24.29,24.32,78987.6234181616,12.205,12.22,12.1999,12.215,78987.6234
2007-06-19 12:40:00,24.32,24.33,24.29,24.33,73146.98929217078,12.215,12.22,12.1999,12.22,73146.9893
2007-06-19 12:45:00,24.33,24.33,24.31,24.32,110693.92295925465,12.22,12.22,12.21,12.215,110693.923
2007-06-19 12:50:00,24.32,24.33,24.29,24.31,48671.95104992352,12.215,12.22,12.1999,12.21,48671.951
2007-06-19 12:55:00,24.31,24.34,24.31,24.32,40884.43888193576,12.21,12.225,12.21,12.215,40884.4389
2007-06-19 13:00:00,24.32,24.32,24.28,24.29,29759.421499096094,12.215,12.215,12.1949,12.1999,29759.4215
2007-06-19 13:05:00,24.28,24.34,24.28,24.32,44221.94409678766,12.1949,12.225,12.1949,12.215,44221.9441
2007-06-19 13:10:00,24.32,24.35,24.29,24.33,33096.92671394799,12.215,12.2301,12.1999,12.22,33096.9267
2007-06-19 13:15:00,24.33,24.34,24.33,24.33,11125.017382839662,12.22,12.225,12.22,12.22,11125.0174
2007-06-19 13:20:00,24.33,24.37,24.33,24.35,14184.397163120568,12.22,12.2401,12.22,12.2301,14184.3972
2007-06-19 13:25:00,24.35,24.35,24.33,24.33,3893.7560839938815,12.2301,12.2301,12.22,12.22,3893.7561
2007-06-19 13:30:00,24.33,24.36,24.32,24.33,28925.04519538312,12.22,12.2351,12.215,12.22,28925.0452
2007-06-19 13:35:00,24.34,24.34,24.32,24.33,17521.902377972467,12.225,12.225,12.215,12.22,17521.9024
2007-06-19 13:40:00,24.33,24.36,24.33,24.36,33653.17758308998,12.22,12.2351,12.22,12.2351,33653.1776
2007-06-19 13:45:00,24.36,24.36,24.34,24.35,19468.780419969407,12.2351,12.2351,12.225,12.2301,19468.7804
2007-06-19 13:50:00,24.35,24.37,24.35,24.36,23640.66193853428,12.2301,12.2401,12.2301,12.2351,23640.6619
2007-06-19 13:55:00,24.36,24.36,24.34,24.34,18912.529550827425,12.2351,12.2351,12.225,12.225,18912.5296
2007-06-19 14:00:00,24.34,24.35,24.32,24.32,23362.53650396329,12.225,12.2301,12.215,12.215,23362.5365
2007-06-19 14:05:00,24.32,24.33,24.31,24.32,26978.16715338618,12.215,12.22,12.21,12.215,26978.1672
2007-06-19 14:10:00,24.32,24.35,24.31,24.33,48950.07648449451,12.215,12.2301,12.21,12.22,48950.0765
2007-06-19 14:15:00,24.33,24.34,24.32,24.34,22806.285634821303,12.22,12.225,12.215,12.225,22806.2856
2007-06-19 14:20:00,24.34,24.34,24.31,24.32,12793.769990265611,12.225,12.225,12.21,12.215,12793.77
2007-06-19 14:25:00,24.31,24.32,24.3,24.3,34209.42845223196,12.21,12.215,12.205,12.205,34209.4285
2007-06-19 14:30:00,24.31,24.31,24.26,24.27,59240.7175636212,12.21,12.21,12.1849,12.1899,59240.7176
2007-06-19 14:35:00,24.27,24.28,24.26,24.28,47559.44931163955,12.1899,12.1949,12.1849,12.1949,47559.4493
2007-06-19 14:40:00,24.27,24.27,24.27,24.27,13071.895424836604,12.1899,12.1899,12.1899,12.1899,13071.8954
2007-06-19 14:45:00,24.27,24.29,24.27,24.28,22250.034765679324,12.1899,12.1999,12.1899,12.1949,22250.0348
2007-06-19 14:50:00,24.28,24.28,24.26,24.28,19468.780419969407,12.1949,12.1949,12.1849,12.1949,19468.7804
2007-06-19 14:55:00,24.28,24.31,24.28,24.3,22528.16020025032,12.1949,12.21,12.1949,12.205,22528.1602
2007-06-19 15:00:00,24.29,24.31,24.28,24.3,26700.041718815188,12.1999,12.21,12.1949,12.205,26700.0417
2007-06-19 15:05:00,24.29,24.32,24.29,24.32,40050.06257822278,12.1999,12.215,12.1999,12.215,40050.0626
2007-06-19 15:10:00,24.32,24.34,24.32,24.34,18356.27868168544,12.215,12.225,12.215,12.225,18356.2787
2007-06-19 15:15:00,24.34,24.35,24.34,24.35,71756.36211931582,12.225,12.2301,12.225,12.2301,71756.3621
2007-06-19 15:20:00,24.35,24.36,24.34,24.36,72868.86385759979,12.2301,12.2351,12.225,12.2351,72868.8639
2007-06-19 15:25:00,24.36,24.36,24.34,24.36,31428.174106522045,12.2351,12.2351,12.225,12.2351,31428.1741
2007-06-19 15:30:00,24.36,24.37,24.33,24.37,32818.801279377,12.2351,12.2401,12.22,12.2401,32818.8013
2007-06-19 15:35:00,24.37,24.38,24.37,24.38,32262.550410235017,12.2401,12.2451,12.2401,12.2451,32262.5504
2007-06-19 15:40:00,24.38,24.41,24.38,24.39,64803.22625504103,12.2451,12.2602,12.2451,12.2502,64803.2263
2007-06-19 15:45:00,24.39,24.4,24.38,24.38,33375.05214851898,12.2502,12.2552,12.2451,12.2451,33375.0521
2007-06-19 15:50:00,24.38,24.38,24.35,24.36,50340.70365734947,12.2451,12.2451,12.2301,12.2351,50340.7037
2007-06-19 15:55:00,24.36,24.38,24.36,24.38,64525.100820470034,12.2351,12.2451,12.2351,12.2451,64525.1008
2007-06-20 09:30:00,24.36,24.36,24.27,24.32,170769.0168265888,12.2351,12.2351,12.1899,12.215,170769.0168
2007-06-20 09:35:00,24.32,24.36,24.27,24.3,59240.7175636212,12.215,12.2351,12.1899,12.205,59240.7176
2007-06-20 09:40:00,24.31,24.32,24.23,24.25,38381.30997079684,12.21,12.215,12.1698,12.1798,38381.31
2007-06-20 09:45:00,24.23,24.25,24.14,24.14,51175.079961062445,12.1698,12.1798,12.1246,12.1246,51175.08
2007-06-20 09:50:00,24.15,24.15,24.09,24.1,37268.80823251286,12.1296,12.1296,12.0995,12.1045,37268.8082
2007-06-20 09:55:00,24.11,24.12,24.09,24.09,50062.57822277848,12.1095,12.1145,12.0995,12.0995,50062.5782
2007-06-20 10:00:00,24.08,24.08,24.0,24.0,65637.602558754,12.0945,12.0945,12.0543,12.0543,65637.6026
2007-06-20 10:05:00,24.0,24.09,24.0,24.09,64246.97538589904,12.0543,12.0995,12.0543,12.0995,64246.9754
2007-06-20 10:10:00,24.08,24.09,24.03,24.03,43387.56779307468,12.0945,12.0995,12.0693,12.0693,43387.5678
2007-06-20 10:15:00,24.04,24.06,24.01,24.04,51731.33083020442,12.0744,12.0844,12.0593,12.0744,51731.3308
2007-06-20 10:20:00,24.03,24.04,23.96,23.97,36156.3064942289,12.0693,12.0744,12.0342,12.0392,36156.3065
2007-06-20 10:25:00,23.97,24.0,23.96,23.99,43665.69322764567,12.0392,12.0543,12.0342,12.0493,43665.6932
2007-06-20 10:30:00,24.0,24.08,24.0,24.06,48950.07648449451,12.0543,12.0945,12.0543,12.0844,48950.0765
2007-06-20 10:35:00,24.07,24.08,24.05,24.07,35043.80475594493,12.0894,12.0945,12.0794,12.0894,35043.8048
2007-06-20 10:40:00,24.08,24.13,24.06,24.11,72034.48755388681,12.0945,12.1196,12.0844,12.1095,72034.4876
2007-06-20 10:45:00,24.1,24.1,24.06,24.06,93172.02058128217,12.1045,12.1045,12.0844,12.0844,93172.0206
2007-06-20 10:50:00,24.06,24.06,24.01,24.03,52287.58169934641,12.0844,12.0844,12.0593,12.0693,52287.5817
2007-06-20 10:55:00,24.04,24.07,24.04,24.05,85662.63384786539,12.0744,12.0894,12.0744,12.0794,85662.6338
2007-06-20 11:00:00,24.04,24.05,24.03,24.03,14184.397163120568,12.0744,12.0794,12.0693,12.0693,14184.3972
2007-06-20 11:05:00,24.04,24.08,24.02,24.08,47281.32387706856,12.0744,12.0945,12.0643,12.0945,47281.3239
2007-06-20 11:10:00,24.08,24.08,24.01,24.02,34765.679321373944,12.0945,12.0945,12.0593,12.0643,34765.6793
2007-06-20 11:15:00,24.02,24.08,24.02,24.08,55625.08691419831,12.0643,12.0945,12.0643,12.0945,55625.0869
2007-06-20 11:20:00,24.07,24.09,24.07,24.09,18912.529550827425,12.0894,12.0995,12.0894,12.0995,18912.5296
2007-06-20 11:25:00,24.09,24.12,24.08,24.11,19746.9058545404,12.0995,12.1145,12.0945,12.1095,19746.9059
2007-06-20 11:30:00,24.1,24.11,24.06,24.06,23362.53650396329,12.1045,12.1095,12.0844,12.0844,23362.5365
2007-06-20 11:35:00,24.06,24.07,24.01,24.03,39215.68627450981,12.0844,12.0894,12.0593,12.0693,39215.6863
2007-06-20 11:40:00,24.03,24.08,24.01,24.07,99847.03101098596,12.0693,12.0945,12.0593,12.0894,99847.031
2007-06-20 11:45:00,24.07,24.07,24.03,24.03,38103.18453622584,12.0894,12.0894,12.0693,12.0693,38103.1845
2007-06-20 11:50:00,24.03,24.08,24.02,24.06,77875.12167987763,12.0693,12.0945,12.0643,12.0844,77875.1217
2007-06-20 11:55:00,24.06,24.08,24.03,24.08,46446.94757335559,12.0844,12.0945,12.0693,12.0945,46446.9476
2007-06-20 12:00:00,24.07,24.07,24.03,24.04,113753.30273953556,12.0894,12.0894,12.0693,12.0744,113753.3027
2007-06-20 12:05:00,24.04,24.06,24.02,24.05,26421.916284244195,12.0744,12.0844,12.0643,12.0794,26421.9163
2007-06-20 12:10:00,24.05,24.08,24.04,24.08,15575.024335975526,12.0794,12.0945,12.0744,12.0945,15575.0243
2007-06-20 12:15:00,24.08,24.09,24.07,24.07,14740.648032262552,12.0945,12.0995,12.0894,12.0894,14740.648
2007-06-20 12:20:00,24.07,24.09,24.05,24.05,16965.651508830484,12.0894,12.0995,12.0794,12.0794,16965.6515
2007-06-20 12:25:00,24.06,24.06,24.02,24.04,27256.29258795717,12.0844,12.0844,12.0643,12.0744,27256.2926
2007-06-20 12:30:00,24.03,24.05,24.02,24.04,35321.93019051592,12.0693,12.0794,12.0643,12.0744,35321.9302
2007-06-20 12:35:00,24.05,24.09,24.02,24.03,50340.70365734947,12.0794,12.0995,12.0643,12.0693,50340.7037
2007-06-20 12:40:00,24.03,24.06,24.01,24.06,41718.81518564873,12.0693,12.0844,12.0593,12.0844,41718.8152
2007-06-20 12:45:00,24.06,24.08,24.04,24.04,95675.14949242109,12.0844,12.0945,12.0744,12.0744,95675.1495
2007-06-20 12:50:00,24.04,24.06,24.03,24.06,54512.58517591434,12.0744,12.0844,12.0693,12.0844,54512.5852
2007-06-20 12:55:00,24.07,24.08,24.04,24.05,103184.53622583786,12.0894,12.0945,12.0744,12.0794,103184.5362
2007-06-20 13:00:00,24.03,24.06,24.02,24.06,43387.56779307468,12.0693,12.0844,12.0643,12.0844,43387.5678
2007-06-20 13:05:00,24.06,24.09,24.03,24.03,132109.581421221,12.0844,12.0995,12.0693,12.0693,132109.5814
2007-06-20 13:10:00,24.03,24.09,24.03,24.06,265609.7900152969,12.0693,12.0995,12.0693,12.0844,265609.79
2007-06-20 13:15:00,24.06,24.09,24.04,24.04,297594.21499096096,12.0844,12.0995,12.0744,12.0744,297594.215
2007-06-20 13:20:00,24.04,24.09,24.04,24.06,164094.006396885,12.0744,12.0995,12.0744,12.0844,164094.0064
2007-06-20 13:25:00,24.05,24.1,24.04,24.05,147962.7311917675,12.0794,12.1045,12.0744,12.0794,147962.7312
2007-06-20 13:30:00,24.05,24.09,24.05,24.08,63690.724516757065,12.0794,12.0995,12.0794,12.0945,63690.7245
2007-06-20 13:35:00,24.07,24.1,24.06,24.09,84550.13210958143,12.0894,12.1045,12.0844,12.0995,84550.1321
2007-06-20 13:40:00,24.09,24.1,24.05,24.09,208037.82505910168,12.0995,12.1045,12.0794,12.0995,208037.8251
2007-06-20 13:45:00,24.09,24.1,24.07,24.08,241691.00264219168,12.0995,12.1045,12.0894,12.0945,241691.0026
2007-06-20 13:50:00,24.1,24.1,24.08,24.09,54512.58517591434,12.1045,12.1045,12.0945,12.0995,54512.5852
2007-06-20 13:55:00,24.09,24.09,24.06,24.07,32262.550410235017,12.0995,12.0995,12.0844,12.0894,32262.5504
2007-06-20 14:00:00,24.07,24.1,24.05,24.1,123209.56751494925,12.0894,12.1045,12.0794,12.1045,123209.5675
2007-06-20 14:05:00,24.1,24.1,24.07,24.1,55068.83604505633,12.1045,12.1045,12.0894,12.1045,55068.836
2007-06-20 14:10:00,24.09,24.1,24.08,24.08,95397.0240578501,12.0995,12.1045,12.0945,12.0945,95397.0241
2007-06-20 14:15:00,24.08,24.09,24.04,24.08,127103.32359894313,12.0945,12.0995,12.0744,12.0945,127103.3236
2007-06-20 14:20:00,24.09,24.09,24.06,24.08,243081.62981504665,12.0995,12.0995,12.0844,12.0945,243081.6298
2007-06-20 14:25:00,24.07,24.08,24.05,24.06,32262.550410235017,12.0894,12.0945,12.0794,12.0844,32262.5504
2007-06-20 14:30:00,24.07,24.08,24.06,24.08,49228.20191906551,12.0894,12.0945,12.0844,12.0945,49228.2019
2007-06-20 14:35:00,24.07,24.07,24.0,24.02,58962.59212905021,12.0894,12.0894,12.0543,12.0643,58962.5921
2007-06-20 14:40:00,24.03,24.05,24.0,24.03,67584.48060075095,12.0693,12.0794,12.0543,12.0693,67584.4806
2007-06-20 14:45:00,24.03,24.05,24.01,24.02,91225.14253928524,12.0693,12.0794,12.0593,12.0643,91225.1425
2007-06-20 14:50:00,24.02,24.02,24.01,24.01,42275.06605479072,12.0643,12.0643,12.0593,12.0593,42275.0661
2007-06-20 14:55:00,24.01,24.01,23.98,23.99,47003.19844249757,12.0593,12.0593,12.0442,12.0493,47003.1984
2007-06-20 15:00:00,23.99,23.99,23.94,23.95,54234.45974134335,12.0493,12.0493,12.0241,12.0292,54234.4597
2007-06-20 15:05:00,23.95,23.96,23.92,23.95,118759.56056181338,12.0292,12.0342,12.0141,12.0292,118759.5606
2007-06-20 15:10:00,23.95,23.96,23.92,23.94,61465.72104018913,12.0292,12.0342,12.0141,12.0241,61465.721
2007-06-20 15:15:00,23.95,23.99,23.94,23.96,62300.0973439021,12.0292,12.0493,12.0241,12.0342,62300.0973
2007-06-20 15:20:00,23.96,23.97,23.94,23.95,42831.316923932696,12.0342,12.0392,12.0241,12.0292,42831.3169
2007-06-20 15:25:00,23.95,23.99,23.94,23.97,47003.19844249757,12.0292,12.0493,12.0241,12.0392,47003.1984
2007-06-20 15:30:00,23.97,23.98,23.93,23.95,62578.22277847309,12.0392,12.0442,12.0191,12.0292,62578.2228
2007-06-20 15:35:00,23.95,23.95,23.91,23.94,72312.6129884578,12.0292,12.0292,12.0091,12.0241,72312.613
2007-06-20 15:40:00,23.93,23.97,23.91,23.97,68140.73146989293,12.0191,12.0392,12.0091,12.0392,68140.7315
2007-06-20 15:45:00,23.97,23.98,23.94,23.94,80378.25059101655,12.0392,12.0442,12.0241,12.0241,80378.2506
2007-06-20 15:50:00,23.94,23.96,23.91,23.93,99568.90557641497,12.0241,12.0342,12.0091,12.0191,99568.9056
2007-06-20 15:55:00,23.92,23.95,23.91,23.91,145181.47684605757,12.0141,12.0292,12.0091,12.0091,145181.4768
2007-06-21 09:30:00,23.86,23.88,23.74,23.74,57293.83952162426,11.984,11.994,11.9237,11.9237,57293.8395
2007-06-21 09:35:00,23.73,23.79,23.63,23.64,113475.17730496454,11.9187,11.9488,11.8684,11.8735,113475.1773
2007-06-21 09:40:00,23.65,23.68,23.62,23.63,44778.19496592964,11.8785,11.8936,11.8634,11.8684,44778.195
2007-06-21 09:45:00,23.63,23.64,23.59,23.59,36990.682797941874,11.8684,11.8735,11.8483,11.8483,36990.6828
2007-06-21 09:50:00,23.59,23.68,23.59,23.68,24753.163676818247,11.8483,11.8936,11.8483,11.8936,24753.1637
2007-06-21 09:55:00,23.68,23.69,23.56,23.58,45056.32040050063,11.8936,11.8986,11.8333,11.8433,45056.3204
2007-06-21 10:00:00,23.57,23.6,23.55,23.57,97622.02753441804,11.8383,11.8534,11.8283,11.8383,97622.0275
2007-06-21 10:05:00,23.56,23.61,23.53,23.55,201084.68919482687,11.8333,11.8584,11.8182,11.8283,201084.6892
2007-06-21 10:10:00,23.55,23.58,23.5,23.52,129884.57794465304,11.8283,11.8433,11.8031,11.8132,129884.5779
2007-06-21 10:15:00,23.53,23.6,23.51,23.6,84272.00667501043,11.8182,11.8534,11.8082,11.8534,84272.0067
2007-06-21 10:20:00,23.59,23.65,23.58,23.63,32818.801279377,11.8483,11.8785,11.8433,11.8684,32818.8013
2007-06-21 10:25:00,23.63,23.67,23.61,23.62,47003.19844249757,11.8684,11.8885,11.8584,11.8634,47003.1984
2007-06-21 10:30:00,23.63,23.63,23.57,23.57,53956.33430677236,11.8684,11.8684,11.8383,11.8383,53956.3343
2007-06-21 10:35:00,23.57,23.61,23.52,23.53,212209.7065776665,11.8383,11.8584,11.8132,11.8182,212209.7066
2007-06-21 10:40:00,23.54,23.58,23.51,23.53,53121.958003059386,11.8232,11.8433,11.8082,11.8182,53121.958
2007-06-21 10:45:00,23.54,23.55,23.52,23.53,29481.296064525104,11.8232,11.8283,11.8132,11.8182,29481.2961
2007-06-21 10:50:00,23.54,23.6,23.54,23.57,57850.09039076624,11.8232,11.8534,11.8232,11.8383,57850.0904
2007-06-21 10:55:00,23.57,23.59,23.55,23.56,43665.69322764567,11.8383,11.8483,11.8283,11.8333,43665.6932
2007-06-21 11:00:00,23.55,23.57,23.52,23.52,35321.93019051592,11.8283,11.8383,11.8132,11.8132,35321.9302
2007-06-21 11:05:00,23.52,23.54,23.48,23.48,46446.94757335559,11.8132,11.8232,11.7931,11.7931,46446.9476
2007-06-21 11:10:00,23.48,23.51,23.45,23.45,105409.5397024058,11.7931,11.8082,11.778,11.778,105409.5397
2007-06-21 11:15:00,23.46,23.48,23.45,23.47,85662.63384786539,11.7831,11.7931,11.778,11.7881,85662.6338
2007-06-21 11:20:00,23.47,23.48,23.44,23.44,64525.100820470034,11.7881,11.7931,11.773,11.773,64525.1008
2007-06-21 11:25:00,23.44,23.45,23.41,23.42,71200.11125017384,11.773,11.778,11.7579,11.763,71200.1113
2007-06-21 11:30:00,23.43,23.43,23.41,23.43,27534.418022528163,11.768,11.768,11.7579,11.768,27534.418
2007-06-21 11:35:00,23.43,23.44,23.39,23.41,45612.57126964261,11.768,11.773,11.7479,11.7579,45612.5713
2007-06-21 11:40:00,23.4,23.42,23.39,23.4,20581.28215825337,11.7529,11.763,11.7479,11.7529,20581.2822
2007-06-21 11:45:00,23.4,23.44,23.4,23.44,36712.557363370885,11.7529,11.773,11.7529,11.773,36712.5574
2007-06-21 11:50:00,23.44,23.44,23.41,23.42,45056.32040050063,11.773,11.773,11.7579,11.763,45056.3204
2007-06-21 11:55:00,23.42,23.44,23.42,23.44,20303.156723682383,11.763,11.773,11.763,11.773,20303.1567
2007-06-21 12:00:00,23.44,23.5,23.44,23.48,47003.19844249757,11.773,11.8031,11.773,11.7931,47003.1984
2007-06-21 12:05:00,23.49,23.49,23.46,23.48,38659.43540536783,11.7981,11.7981,11.7831,11.7931,38659.4354
2007-06-21 12:10:00,23.48,23.52,23.46,23.5,34765.679321373944,11.7931,11.8132,11.7831,11.8031,34765.6793
2007-06-21 12:15:00,23.49,23.49,23.45,23.46,19468.780419969407,11.7981,11.7981,11.778,11.7831,19468.7804
2007-06-21 12:20:00,23.45,23.46,23.4,23.43,64803.22625504103,11.778,11.7831,11.7529,11.768,64803.2263
2007-06-21 12:25:00,23.44,23.46,23.44,23.44,20859.40759282437,11.773,11.7831,11.773,11.773,20859.4076
2007-06-21 12:30:00,23.44,23.44,23.41,23.44,26700.041718815188,11.773,11.773,11.7579,11.773,26700.0417
2007-06-21 12:35:00,23.44,23.47,23.42,23.47,28368.79432624113,11.773,11.7881,11.763,11.7881,28368.7943
2007-06-21 12:40:00,23.48,23.5,23.45,23.5,23362.53650396329,11.7931,11.8031,11.778,11.8031,23362.5365
2007-06-21 12:45:00,23.5,23.53,23.49,23.49,27812.54345709916,11.8031,11.8182,11.7981,11.7981,27812.5435
2007-06-21 12:50:00,23.5,23.51,23.46,23.46,23918.78737310527,11.8031,11.8082,11.7831,11.7831,23918.7874
2007-06-21 12:55:00,23.45,23.47,23.42,23.44,33931.30301766097,11.778,11.7881,11.763,11.773,33931.303
2007-06-21 13:00:00,23.45,23.49,23.45,23.48,17800.02781254346,11.778,11.7981,11.778,11.7931,17800.0278
2007-06-21 13:05:00,23.48,23.54,23.47,23.53,27534.418022528163,11.7931,11.8232,11.7881,11.8182,27534.418
2007-06-21 13:10:00,23.53,23.54,23.51,23.53,29759.421499096094,11.8182,11.8232,11.8082,11.8182,29759.4215
2007-06-21 13:15:00,23.51,23.56,23.51,23.56,30037.546933667087,11.8082,11.8333,11.8082,11.8333,30037.5469
2007-06-21 13:20:00,23.55,23.56,23.52,23.52,16409.4006396885,11.8283,11.8333,11.8132,11.8132,16409.4006
2007-06-21 13:25:00,23.51,23.58,23.51,23.58,17521.902377972467,11.8082,11.8433,11.8082,11.8433,17521.9024
2007-06-21 13:30:00,23.57,23.58,23.53,23.53,40884.43888193576,11.8383,11.8433,11.8182,11.8182,40884.4389
2007-06-21 13:35:00,23.54,23.57,23.54,23.55,63690.724516757065,11.8232,11.8383,11.8232,11.8283,63690.7245
2007-06-21 13:40:00,23.55,23.58,23.55,23.57,29481.296064525104,11.8283,11.8433,11.8283,11.8383,29481.2961
2007-06-21 13:45:00,23.57,23.58,23.55,23.56,18356.27868168544,11.8383,11.8433,11.8283,11.8333,18356.2787
2007-06-21 13:50:00,23.56,23.56,23.54,23.55,13906.271728549576,11.8333,11.8333,11.8232,11.8283,13906.2717
2007-06-21 13:55:00,23.54,23.56,23.54,23.56,14740.648032262552,11.8232,11.8333,11.8232,11.8333,14740.648
2007-06-21 14:00:00,23.56,23.56,23.53,23.54,16409.4006396885,11.8333,11.8333,11.8182,11.8232,16409.4006
2007-06-21 14:05:00,23.54,23.55,23.53,23.54,22528.16020025032,11.8232,11.8283,11.8182,11.8232,22528.1602
2007-06-21 14:10:00,23.54,23.55,23.53,23.55,41996.94062021972,11.8232,11.8283,11.8182,11.8283,41996.9406
2007-06-21 14:15:00,23.55,23.57,23.55,23.57,49228.20191906551,11.8283,11.8383,11.8283,11.8383,49228.2019
2007-06-21 14:20:00,23.57,23.57,23.56,23.57,31984.424975664027,11.8383,11.8383,11.8333,11.8383,31984.425
2007-06-21 14:25:00,23.57,23.57,23.54,23.54,28090.668891670142,11.8383,11.8383,11.8232,11.8232,28090.6689
2007-06-21 14:30:00,23.54,23.55,23.52,23.52,35878.18105965791,11.8232,11.8283,11.8132,11.8132,35878.1811
2007-06-21 14:35:00,23.52,23.55,23.51,23.51,34209.42845223196,11.8132,11.8283,11.8082,11.8082,34209.4285
2007-06-21 14:40:00,23.52,23.54,23.52,23.53,26978.16715338618,11.8132,11.8232,11.8132,11.8182,26978.1672
2007-06-21 14:45:00,23.54,23.54,23.49,23.49,34765.679321373944,11.8232,11.8232,11.7981,11.7981,34765.6793
2007-06-21 14:50:00,23.5,23.56,23.5,23.52,43387.56779307468,11.8031,11.8333,11.8031,11.8132,43387.5678
2007-06-21 14:55:00,23.52,23.55,23.52,23.52,34209.42845223196,11.8132,11.8283,11.8132,11.8132,34209.4285
2007-06-21 15:00:00,23.53,23.56,23.53,23.55,45056.32040050063,11.8182,11.8333,11.8182,11.8283,45056.3204
2007-06-21 15:05:00,23.55,23.55,23.53,23.55,30315.67236823808,11.8283,11.8283,11.8182,11.8283,30315.6724
2007-06-21 15:10:00,23.54,23.54,23.51,23.53,32540.67584480601,11.8232,11.8232,11.8082,11.8182,32540.6758
2007-06-21 15:15:00,23.53,23.55,23.53,23.53,30593.79780280907,11.8182,11.8283,11.8182,11.8182,30593.7978
2007-06-21 15:20:00,23.53,23.54,23.51,23.54,42553.19148936171,11.8182,11.8232,11.8082,11.8232,42553.1915
2007-06-21 15:25:00,23.54,23.55,23.52,23.54,30593.79780280907,11.8232,11.8283,11.8132,11.8232,30593.7978
2007-06-21 15:30:00,23.54,23.55,23.51,23.51,99847.03101098596,11.8232,11.8283,11.8082,11.8082,99847.031
2007-06-21 15:35:00,23.51,23.51,23.49,23.49,105409.5397024058,11.8082,11.8082,11.7981,11.7981,105409.5397
2007-06-21 15:40:00,23.49,23.53,23.48,23.48,165206.508135169,11.7981,11.8182,11.7931,11.7931,165206.5081
2007-06-21 15:45:00,23.48,23.49,23.45,23.47,116534.55708524544,11.7931,11.7981,11.778,11.7881,116534.5571
2007-06-21 15:50:00,23.47,23.48,23.46,23.48,133500.20859407593,11.7881,11.7931,11.7831,11.7931,133500.2086
2007-06-21 15:55:00,23.48,23.53,23.48,23.51,94284.52231956614,11.7931,11.8182,11.7931,11.8082,94284.5223
2007-06-22 09:30:00,23.51,23.52,23.44,23.46,53121.958003059386,11.8082,11.8132,11.773,11.7831,53121.958
2007-06-22 09:35:00,23.44,23.52,23.44,23.52,21137.53302739536,11.773,11.8132,11.773,11.8132,21137.533
2007-06-22 09:40:00,23.52,23.57,23.46,23.46,39493.8117090808,11.8132,11.8383,11.7831,11.7831,39493.8117
2007-06-22 09:45:00,23.5,23.54,23.44,23.5,25031.28911138924,11.8031,11.8232,11.773,11.8031,25031.2891
2007-06-22 09:50:00,23.5,23.51,23.43,23.44,23640.66193853428,11.8031,11.8082,11.768,11.773,23640.6619
2007-06-22 09:55:00,23.44,23.47,23.43,23.45,20859.40759282437,11.773,11.7881,11.768,11.778,20859.4076
2007-06-22 10:00:00,23.45,23.45,23.38,23.41,25865.66541510221,11.778,11.778,11.7429,11.7579,25865.6654
2007-06-22 10:05:00,23.41,23.42,23.36,23.39,72034.48755388681,11.7579,11.763,11.7328,11.7479,72034.4876
2007-06-22 10:10:00,23.4,23.4,23.36,23.37,43665.69322764567,11.7529,11.7529,11.7328,11.7379,43665.6932
2007-06-22 10:15:00,23.37,23.41,23.37,23.39,50340.70365734947,11.7379,11.7579,11.7379,11.7479,50340.7037
2007-06-22 10:20:00,23.39,23.44,23.39,23.44,28090.668891670142,11.7479,11.773,11.7479,11.773,28090.6689
2007-06-22 10:25:00,23.42,23.44,23.39,23.39,18356.27868168544,11.763,11.773,11.7479,11.7479,18356.2787
2007-06-22 10:30:00,23.38,23.39,23.33,23.36,45056.32040050063,11.7429,11.7479,11.7178,11.7328,45056.3204
2007-06-22 10:35:00,23.35,23.38,23.34,23.37,19190.65498539841,11.7278,11.7429,11.7228,11.7379,19190.655
2007-06-22 10:40:00,23.38,23.41,23.38,23.39,38381.30997079684,11.7429,11.7579,11.7429,11.7479,38381.31
2007-06-22 10:45:00,23.38,23.41,23.38,23.4,9734.390209984704,11.7429,11.7579,11.7429,11.7529,9734.3902
2007-06-22 10:50:00,23.41,23.41,23.37,23.39,29759.421499096094,11.7579,11.7579,11.7379,11.7479,29759.4215
2007-06-22 10:55:00,23.38,23.39,23.36,23.37,14184.397163120568,11.7429,11.7479,11.7328,11.7379,14184.3972
2007-06-22 11:00:00,23.36,23.36,23.31,23.33,85662.63384786539,11.7328,11.7328,11.7077,11.7178,85662.6338
2007-06-22 11:05:00,23.33,23.34,23.32,23.34,10846.89194826867,11.7178,11.7228,11.7127,11.7228,10846.8919
2007-06-22 11:10:00,23.34,23.36,23.33,23.34,35878.18105965791,11.7228,11.7328,11.7178,11.7228,35878.1811
2007-06-22 11:15:00,23.35,23.35,23.31,23.33,26700.041718815188,11.7278,11.7278,11.7077,11.7178,26700.0417
2007-06-22 11:20:00,23.32,23.35,23.32,23.35,14184.397163120568,11.7127,11.7278,11.7127,11.7278,14184.3972
2007-06-22 11:25:00,23.35,23.38,23.35,23.37,23084.4110693923,11.7278,11.7429,11.7278,11.7379,23084.4111
2007-06-22 11:30:00,23.38,23.41,23.37,23.4,29203.17062995411,11.7429,11.7579,11.7379,11.7529,29203.1706
2007-06-22 11:35:00,23.4,23.41,23.39,23.41,20581.28215825337,11.7529,11.7579,11.7479,11.7579,20581.2822
2007-06-22 11:40:00,23.41,23.43,23.38,23.4,33375.05214851898,11.7579,11.768,11.7429,11.7529,33375.0521
2007-06-22 11:45:00,23.41,23.43,23.38,23.4,44778.19496592964,11.7579,11.768,11.7429,11.7529,44778.195
2007-06-22 11:50:00,23.4,23.4,23.37,23.4,26143.790849673205,11.7529,11.7529,11.7379,11.7529,26143.7908
2007-06-22 11:55:00,23.4,23.4,23.38,23.39,43665.69322764567,11.7529,11.7529,11.7429,11.7479,43665.6932
2007-06-22 12:00:00,23.39,23.39,23.37,23.37,44500.06953135865,11.7479,11.7479,11.7379,11.7379,44500.0695
2007-06-22 12:05:00,23.37,23.37,23.35,23.35,35600.05562508692,11.7379,11.7379,11.7278,11.7278,35600.0556
2007-06-22 12:10:00,23.35,23.35,23.3,23.31,136837.71380892783,11.7278,11.7278,11.7027,11.7077,136837.7138
2007-06-22 12:15:00,23.32,23.36,23.27,23.32,179390.90529828955,11.7127,11.7328,11.6876,11.7127,179390.9053
2007-06-22 12:20:00,23.31,23.34,23.28,23.32,37268.80823251286,11.7077,11.7228,11.6926,11.7127,37268.8082
2007-06-22 12:25:00,23.32,23.35,23.26,23.3,48393.82561535253,11.7127,11.7278,11.6826,11.7027,48393.8256
2007-06-22 12:30:00,23.28,23.32,23.26,23.32,51175.079961062445,11.6926,11.7127,11.6826,11.7127,51175.08
2007-06-22 12:35:00,23.31,23.34,23.3,23.32,19190.65498539841,11.7077,11.7228,11.7027,11.7127,19190.655
2007-06-22 12:40:00,23.31,23.38,23.3,23.37,25309.41454596023,11.7077,11.7429,11.7027,11.7379,25309.4145
2007-06-22 12:45:00,23.37,23.37,23.32,23.37,32262.550410235017,11.7379,11.7379,11.7127,11.7379,32262.5504
2007-06-22 12:50:00,23.37,23.37,23.32,23.33,40328.18801279378,11.7379,11.7379,11.7127,11.7178,40328.188
2007-06-22 12:55:00,23.33,23.36,23.32,23.35,21137.53302739536,11.7178,11.7328,11.7127,11.7278,21137.533
2007-06-22 13:00:00,23.34,23.34,23.31,23.32,28368.79432624113,11.7228,11.7228,11.7077,11.7127,28368.7943
2007-06-22 13:05:00,23.31,23.33,23.28,23.32,29481.296064525104,11.7077,11.7178,11.6926,11.7127,29481.2961
2007-06-22 13:10:00,23.31,23.32,23.28,23.28,13628.146293978583,11.7077,11.7127,11.6926,11.6926,13628.1463
2007-06-22 13:15:00,23.28,23.35,23.28,23.33,13071.895424836604,11.6926,11.7278,11.6926,11.7178,13071.8954
2007-06-22 13:20:00,23.33,23.37,23.33,23.37,21415.658461966348,11.7178,11.7379,11.7178,11.7379,21415.6585
2007-06-22 13:25:00,23.37,23.39,23.36,23.37,60353.21930190516,11.7379,11.7479,11.7328,11.7379,60353.2193
2007-06-22 13:30:00,23.37,23.39,23.34,23.37,29481.296064525104,11.7379,11.7479,11.7228,11.7379,29481.2961
2007-06-22 13:35:00,23.37,23.39,23.35,23.39,17243.776943401477,11.7379,11.7479,11.7278,11.7479,17243.7769
2007-06-22 13:40:00,23.39,23.39,23.36,23.37,18078.15324711445,11.7479,11.7479,11.7328,11.7379,18078.1532
2007-06-22 13:45:00,23.37,23.39,23.36,23.38,13071.895424836604,11.7379,11.7479,11.7328,11.7429,13071.8954
2007-06-22 13:50:00,23.38,23.39,23.33,23.34,18078.15324711445,11.7429,11.7479,11.7178,11.7228,18078.1532
2007-06-22 13:55:00,23.35,23.37,23.32,23.35,30871.923237380062,11.7278,11.7379,11.7127,11.7278,30871.9232
2007-06-22 14:00:00,23.35,23.35,23.29,23.31,20025.03128911139,11.7278,11.7278,11.6977,11.7077,20025.0313
2007-06-22 14:05:00,23.32,23.33,23.3,23.33,30871.923237380062,11.7127,11.7178,11.7027,11.7178,30871.9232
2007-06-22 14:10:00,23.33,23.37,23.33,23.37,25587.539980531223,11.7178,11.7379,11.7178,11.7379,25587.54
2007-06-22 14:15:00,23.37,23.37,23.35,23.36,10012.515644555697,11.7379,11.7379,11.7278,11.7328,10012.5156
2007-06-22 14:20:00,23.37,23.37,23.32,23.32,26978.16715338618,11.7379,11.7379,11.7127,11.7127,26978.1672
2007-06-22 14:25:00,23.32,23.4,23.32,23.4,55625.08691419831,11.7127,11.7529,11.7127,11.7529,55625.0869
2007-06-22 14:30:00,23.4,23.41,23.36,23.37,45334.44583507162,11.7529,11.7579,11.7328,11.7379,45334.4458
2007-06-22 14:35:00,23.38,23.42,23.37,23.38,35321.93019051592,11.7429,11.763,11.7379,11.7429,35321.9302
2007-06-22 14:40:00,23.38,23.4,23.37,23.39,25031.28911138924,11.7429,11.7529,11.7379,11.7479,25031.2891
2007-06-22 14:45:00,23.39,23.4,23.38,23.39,22806.285634821303,11.7479,11.7529,11.7429,11.7479,22806.2856
2007-06-22 14:50:00,23.39,23.43,23.38,23.39,30037.546933667087,11.7479,11.768,11.7429,11.7479,30037.5469
2007-06-22 14:55:00,23.39,23.41,23.37,23.4,39215.68627450981,11.7479,11.7579,11.7379,11.7529,39215.6863
2007-06-22 15:00:00,23.4,23.41,23.36,23.39,46725.07300792658,11.7529,11.7579,11.7328,11.7479,46725.073
2007-06-22 15:05:00,23.39,23.39,23.37,23.38,18634.40411625643,11.7479,11.7479,11.7379,11.7429,18634.4041
2007-06-22 15:10:00,23.37,23.39,23.36,23.38,31984.424975664027,11.7379,11.7479,11.7328,11.7429,31984.425
2007-06-22 15:15:00,23.37,23.39,23.37,23.39,15575.024335975526,11.7379,11.7479,11.7379,11.7479,15575.0243
2007-06-22 15:20:00,23.39,23.41,23.39,23.4,36990.682797941874,11.7479,11.7579,11.7479,11.7529,36990.6828
2007-06-22 15:25:00,23.4,23.4,23.36,23.36,50618.82909192046,11.7529,11.7529,11.7328,11.7328,50618.8291
2007-06-22 15:30:00,23.35,23.39,23.35,23.38,62300.0973439021,11.7278,11.7479,11.7278,11.7429,62300.0973
2007-06-22 15:35:00,23.39,23.39,23.32,23.33,78709.49798359061,11.7479,11.7479,11.7127,11.7178,78709.498
2007-06-22 15:40:00,23.34,23.34,23.28,23.29,107634.54317897372,11.7228,11.7228,11.6926,11.6977,107634.5432
2007-06-22 15:45:00,23.29,23.34,23.27,23.34,92337.6442775692,11.6977,11.7228,11.6876,11.7228,92337.6443
2007-06-22 15:50:00,23.34,23.35,23.32,23.33,118759.56056181338,11.7228,11.7278,11.7127,11.7178,118759.5606
2007-06-22 15:55:00,23.33,23.35,23.32,23.34,157697.1214017522,11.7178,11.7278,11.7127,11.7228,157697.1214
2007-06-25 09:30:00,23.31,23.43,23.3,23.4,47003.19844249757,11.7077,11.768,11.7027,11.7529,47003.1984
2007-06-25 09:35:00,23.4,23.4,23.3,23.32,22806.285634821303,11.7529,11.7529,11.7027,11.7127,22806.2856
2007-06-25 09:40:00,23.32,23.33,23.22,23.23,77875.12167987763,11.7127,11.7178,11.6625,11.6675,77875.1217
2007-06-25 09:45:00,23.25,23.31,23.25,23.28,17521.902377972467,11.6776,11.7077,11.6776,11.6926,17521.9024
2007-06-25 09:50:00,23.27,23.3,23.23,23.3,26421.916284244195,11.6876,11.7027,11.6675,11.7027,26421.9163
2007-06-25 09:55:00,23.3,23.33,23.3,23.32,16965.651508830484,11.7027,11.7178,11.7027,11.7127,16965.6515
2007-06-25 10:00:00,23.32,23.36,23.31,23.36,20859.40759282437,11.7127,11.7328,11.7077,11.7328,20859.4076
2007-06-25 10:05:00,23.33,23.33,23.28,23.31,33375.05214851898,11.7178,11.7178,11.6926,11.7077,33375.0521
2007-06-25 10:10:00,23.3,23.37,23.29,23.37,23084.4110693923,11.7027,11.7379,11.6977,11.7379,23084.4111
2007-06-25 10:15:00,23.37,23.41,23.34,23.4,34487.553886802954,11.7379,11.7579,11.7228,11.7529,34487.5539
2007-06-25 10:20:00,23.4,23.41,23.37,23.41,33375.05214851898,11.7529,11.7579,11.7379,11.7579,33375.0521
2007-06-25 10:25:00,23.41,23.45,23.4,23.41,73425.11472674177,11.7579,11.778,11.7529,11.7579,73425.1147
2007-06-25 10:30:00,23.41,23.44,23.4,23.41,58684.46669447921,11.7579,11.773,11.7529,11.7579,58684.4667
2007-06-25 10:35:00,23.4,23.41,23.38,23.38,27534.418022528163,11.7529,11.7579,11.7429,11.7429,27534.418
2007-06-25 10:40:00,23.38,23.41,23.37,23.4,23362.53650396329,11.7429,11.7579,11.7379,11.7529,23362.5365
2007-06-25 10:45:00,23.41,23.44,23.4,23.42,35043.80475594493,11.7579,11.773,11.7529,11.763,35043.8048
2007-06-25 10:50:00,23.42,23.44,23.41,23.43,28368.79432624113,11.763,11.773,11.7579,11.768,28368.7943
2007-06-25 10:55:00,23.44,23.47,23.42,23.42,58406.34125990822,11.773,11.7881,11.763,11.763,58406.3413
2007-06-25 11:00:00,23.44,23.5,23.44,23.49,48671.95104992352,11.773,11.8031,11.773,11.7981,48671.951
2007-06-25 11:05:00,23.5,23.5,23.46,23.46,19746.9058545404,11.8031,11.8031,11.7831,11.7831,19746.9059
2007-06-25 11:10:00,23.45,23.49,23.45,23.49,19468.780419969407,11.778,11.7981,11.778,11.7981,19468.7804
2007-06-25 11:15:00,23.49,23.49,23.46,23.46,22250.034765679324,11.7981,11.7981,11.7831,11.7831,22250.0348
2007-06-25 11:20:00,23.46,23.47,23.45,23.46,10012.515644555697,11.7831,11.7881,11.778,11.7831,10012.5156
2007-06-25 11:25:00,23.46,23.47,23.46,23.46,33375.05214851898,11.7831,11.7881,11.7831,11.7831,33375.0521
2007-06-25 11:30:00,23.47,23.48,23.45,23.45,31428.174106522045,11.7881,11.7931,11.778,11.778,31428.1741
2007-06-25 11:35:00,23.45,23.45,23.44,23.45,15853.149770546515,11.778,11.778,11.773,11.778,15853.1498
2007-06-25 11:40:00,23.45,23.46,23.43,23.43,25031.28911138924,11.778,11.7831,11.768,11.768,25031.2891
2007-06-25 11:45:00,23.43,23.46,23.43,23.45,16687.52607425949,11.768,11.7831,11.768,11.778,16687.5261
2007-06-25 11:50:00,23.44,23.46,23.44,23.46,18634.40411625643,11.773,11.7831,11.773,11.7831,18634.4041
2007-06-25 11:55:00,23.46,23.46,23.45,23.46,13906.271728549576,11.7831,11.7831,11.778,11.7831,13906.2717
2007-06-25 12:00:00,23.46,23.48,23.45,23.47,28090.668891670142,11.7831,11.7931,11.778,11.7881,28090.6689
2007-06-25 12:05:00,23.46,23.5,23.46,23.49,28646.91976081213,11.7831,11.8031,11.7831,11.7981,28646.9198
2007-06-25 12:10:00,23.49,23.5,23.48,23.5,14462.52259769156,11.7981,11.8031,11.7931,11.8031,14462.5226
2007-06-25 12:15:00,23.5,23.5,23.49,23.49,9456.264775413712,11.8031,11.8031,11.7981,11.7981,9456.2648
2007-06-25 12:20:00,23.49,23.49,23.47,23.47,10568.76651369768,11.7981,11.7981,11.7881,11.7881,10568.7665
2007-06-25 12:25:00,23.48,23.48,23.47,23.47,16409.4006396885,11.7931,11.7931,11.7881,11.7881,16409.4006
2007-06-25 12:30:00,23.46,23.46,23.44,23.44,25587.539980531223,11.7831,11.7831,11.773,11.773,25587.54
2007-06-25 12:35:00,23.44,23.47,23.44,23.47,25587.539980531223,11.773,11.7881,11.773,11.7881,25587.54
2007-06-25 12:40:00,23.48,23.48,23.45,23.46,23084.4110693923,11.7931,11.7931,11.778,11.7831,23084.4111
2007-06-25 12:45:00,23.45,23.46,23.41,23.41,19746.9058545404,11.778,11.7831,11.7579,11.7579,19746.9059
2007-06-25 12:50:00,23.42,23.43,23.41,23.42,26143.790849673205,11.763,11.768,11.7579,11.763,26143.7908
2007-06-25 12:55:00,23.42,23.42,23.38,23.39,15853.149770546515,11.763,11.763,11.7429,11.7479,15853.1498
2007-06-25 13:00:00,23.39,23.41,23.38,23.39,22250.034765679324,11.7479,11.7579,11.7429,11.7479,22250.0348
2007-06-25 13:05:00,23.39,23.41,23.39,23.4,32262.550410235017,11.7479,11.7579,11.7479,11.7529,32262.5504
2007-06-25 13:10:00,23.4,23.41,23.4,23.4,17800.02781254346,11.7529,11.7579,11.7529,11.7529,17800.0278
2007-06-25 13:15:00,23.4,23.4,23.36,23.37,21971.90933110833,11.7529,11.7529,11.7328,11.7379,21971.9093
2007-06-25 13:20:00,23.37,23.43,23.37,23.41,24753.163676818247,11.7379,11.768,11.7379,11.7579,24753.1637
2007-06-25 13:25:00,23.41,23.41,23.39,23.39,20859.40759282437,11.7579,11.7579,11.7479,11.7479,20859.4076
2007-06-25 13:30:00,23.39,23.44,23.39,23.4,25031.28911138924,11.7479,11.773,11.7479,11.7529,25031.2891
2007-06-25 13:35:00,23.4,23.41,23.39,23.4,12793.769990265611,11.7529,11.7579,11.7479,11.7529,12793.77
2007-06-25 13:40:00,23.4,23.42,23.38,23.41,26421.916284244195,11.7529,11.763,11.7429,11.7579,26421.9163
2007-06-25 13:45:00,23.4,23.41,23.38,23.41,13906.271728549576,11.7529,11.7579,11.7429,11.7579,13906.2717
2007-06-25 13:50:00,23.4,23.41,23.4,23.41,48115.70018078154,11.7529,11.7579,11.7529,11.7579,48115.7002
2007-06-25 13:55:00,23.41,23.41,23.37,23.37,27534.418022528163,11.7579,11.7579,11.7379,11.7379,27534.418
2007-06-25 14:00:00,23.37,23.4,23.37,23.4,28090.668891670142,11.7379,11.7529,11.7379,11.7529,28090.6689
2007-06-25 14:05:00,23.4,23.41,23.37,23.38,18634.40411625643,11.7529,11.7579,11.7379,11.7429,18634.4041
2007-06-25 14:10:00,23.38,23.38,23.32,23.34,30593.79780280907,11.7429,11.7429,11.7127,11.7228,30593.7978
2007-06-25 14:15:00,23.34,23.35,23.31,23.34,29481.296064525104,11.7228,11.7278,11.7077,11.7228,29481.2961
2007-06-25 14:20:00,23.33,23.37,23.33,23.35,18912.529550827425,11.7178,11.7379,11.7178,11.7278,18912.5296
2007-06-25 14:25:00,23.35,23.36,23.32,23.32,10568.76651369768,11.7278,11.7328,11.7127,11.7127,10568.7665
2007-06-25 14:30:00,23.32,23.32,23.22,23.23,61187.59560561814,11.7127,11.7127,11.6625,11.6675,61187.5956
2007-06-25 14:35:00,23.23,23.27,23.21,23.23,55068.83604505633,11.6675,11.6876,11.6575,11.6675,55068.836
2007-06-25 14:40:00,23.23,23.26,23.19,23.2,48671.95104992352,11.6675,11.6826,11.6474,11.6525,48671.951
2007-06-25 14:45:00,23.2,23.25,23.17,23.18,54790.71061048533,11.6525,11.6776,11.6374,11.6424,54790.7106
2007-06-25 14:50:00,23.17,23.22,23.15,23.16,56737.58865248227,11.6374,11.6625,11.6274,11.6324,56737.5887
2007-06-25 14:55:00,23.18,23.22,23.18,23.21,24753.163676818247,11.6424,11.6625,11.6424,11.6575,24753.1637
2007-06-25 15:00:00,23.21,23.21,23.16,23.18,68418.85690446392,11.6575,11.6575,11.6324,11.6424,68418.8569
2007-06-25 15:05:00,23.18,23.2,23.13,23.16,71756.36211931582,11.6424,11.6525,11.6173,11.6324,71756.3621
2007-06-25 15:10:00,23.16,23.18,23.13,23.15,92059.5188429982,11.6324,11.6424,11.6173,11.6274,92059.5188
2007-06-25 15:15:00,23.15,23.19,23.13,23.14,54512.58517591434,11.6274,11.6474,11.6173,11.6223,54512.5852
2007-06-25 15:20:00,23.14,23.23,23.14,23.23,38103.18453622584,11.6223,11.6675,11.6223,11.6675,38103.1845
2007-06-25 15:25:00,23.23,23.24,23.21,23.21,36434.431928799895,11.6675,11.6726,11.6575,11.6575,36434.4319
2007-06-25 15:30:00,23.22,23.27,23.21,23.27,45334.44583507162,11.6625,11.6876,11.6575,11.6876,45334.4458
2007-06-25 15:35:00,23.28,23.29,23.24,23.27,42553.19148936171,11.6926,11.6977,11.6726,11.6876,42553.1915
2007-06-25 15:40:00,23.27,23.27,23.21,23.24,53956.33430677236,11.6876,11.6876,11.6575,11.6726,53956.3343
2007-06-25 15:45:00,23.24,23.31,23.22,23.31,74537.61646502573,11.6726,11.7077,11.6625,11.7077,74537.6165
2007-06-25 15:50:00,23.22,23.25,23.21,23.23,58406.34125990822,11.6625,11.6776,11.6575,11.6675,58406.3413
2007-06-25 15:55:00,23.23,23.26,23.22,23.24,105687.66513697678,11.6675,11.6826,11.6625,11.6726,105687.6651
2007-06-26 09:30:00,23.33,23.41,23.33,23.4,38659.43540536783,11.7178,11.7579,11.7178,11.7529,38659.4354
2007-06-26 09:35:00,23.39,23.45,23.38,23.4,142400.22250034768,11.7479,11.778,11.7429,11.7529,142400.2225
2007-06-26 09:40:00,23.4,23.44,23.38,23.44,54512.58517591434,11.7529,11.773,11.7429,11.773,54512.5852
2007-06-26 09:45:00,23.44,23.46,23.43,23.45,32818.801279377,11.773,11.7831,11.768,11.778,32818.8013
2007-06-26 09:50:00,23.45,23.46,23.4,23.42,34765.679321373944,11.778,11.7831,11.7529,11.763,34765.6793
2007-06-26 09:55:00,23.42,23.46,23.39,23.42,36434.431928799895,11.763,11.7831,11.7479,11.763,36434.4319
2007-06-26 10:00:00,23.42,23.49,23.37,23.45,78431.37254901961,11.763,11.7981,11.7379,11.778,78431.3725
2007-06-26 10:05:00,23.46,23.49,23.45,23.48,82881.37950215548,11.7831,11.7981,11.778,11.7931,82881.3795
2007-06-26 10:10:00,23.48,23.49,23.4,23.45,62021.97190933112,11.7931,11.7981,11.7529,11.778,62021.9719
2007-06-26 10:15:00,23.45,23.47,23.39,23.39,53956.33430677236,11.778,11.7881,11.7479,11.7479,53956.3343
2007-06-26 10:20:00,23.39,23.39,23.31,23.35,98456.403838131,11.7479,11.7479,11.7077,11.7278,98456.4038
2007-06-26 10:25:00,23.35,23.37,23.24,23.26,87609.51188986233,11.7278,11.7379,11.6726,11.6826,87609.5119
2007-06-26 10:30:00,23.27,23.31,23.27,23.3,40050.06257822278,11.6876,11.7077,11.6876,11.7027,40050.0626
2007-06-26 10:35:00,23.31,23.4,23.29,23.4,52287.58169934641,11.7077,11.7529,11.6977,11.7529,52287.5817
2007-06-26 10:40:00,23.4,23.41,23.37,23.4,59240.7175636212,11.7529,11.7579,11.7379,11.7529,59240.7176
2007-06-26 10:45:00,23.38,23.38,23.3,23.31,105409.5397024058,11.7429,11.7429,11.7027,11.7077,105409.5397
2007-06-26 10:50:00,23.31,23.32,23.27,23.28,58406.34125990822,11.7077,11.7127,11.6876,11.6926,58406.3413
2007-06-26 10:55:00,23.28,23.3,23.21,23.23,55625.08691419831,11.6926,11.7027,11.6575,11.6675,55625.0869
2007-06-26 11:00:00,23.22,23.24,23.19,23.24,61743.846474760125,11.6625,11.6726,11.6474,11.6726,61743.8465
2007-06-26 11:05:00,23.24,23.26,23.24,23.24,15575.024335975526,11.6726,11.6826,11.6726,11.6726,15575.0243
2007-06-26 11:10:00,23.24,23.33,23.24,23.32,17800.02781254346,11.6726,11.7178,11.6726,11.7127,17800.0278
2007-06-26 11:15:00,23.32,23.34,23.32,23.33,16409.4006396885,11.7127,11.7228,11.7127,11.7178,16409.4006
2007-06-26 11:20:00,23.32,23.34,23.31,23.32,26978.16715338618,11.7127,11.7228,11.7077,11.7127,26978.1672
2007-06-26 11:25:00,23.32,23.36,23.32,23.36,25309.41454596023,11.7127,11.7328,11.7127,11.7328,25309.4145
2007-06-26 11:30:00,23.36,23.4,23.35,23.4,25587.539980531223,11.7328,11.7529,11.7278,11.7529,25587.54
2007-06-26 11:35:00,23.4,23.44,23.4,23.42,22806.285634821303,11.7529,11.773,11.7529,11.763,22806.2856
2007-06-26 11:40:00,23.42,23.44,23.42,23.43,45890.6967042136,11.763,11.773,11.763,11.768,45890.6967
2007-06-26 11:45:00,23.43,23.45,23.42,23.42,33375.05214851898,11.768,11.778,11.763,11.763,33375.0521
2007-06-26 11:50:00,23.43,23.43,23.41,23.41,15575.024335975526,11.768,11.768,11.7579,11.7579,15575.0243
2007-06-26 11:55:00,23.41,23.45,23.41,23.45,56459.46321791128,11.7579,11.778,11.7579,11.778,56459.4632
2007-06-26 12:00:00,23.45,23.45,23.41,23.42,41718.81518564873,11.778,11.778,11.7579,11.763,41718.8152
2007-06-26 12:05:00,23.41,23.42,23.38,23.38,14740.648032262552,11.7579,11.763,11.7429,11.7429,14740.648
2007-06-26 12:10:00,23.37,23.38,23.35,23.35,15296.898901404536,11.7379,11.7429,11.7278,11.7278,15296.8989
2007-06-26 12:15:00,23.36,23.38,23.36,23.38,13906.271728549576,11.7328,11.7429,11.7328,11.7429,13906.2717
2007-06-26 12:20:00,23.38,23.39,23.36,23.36,21415.658461966348,11.7429,11.7479,11.7328,11.7328,21415.6585
2007-06-26 12:25:00,23.36,23.39,23.36,23.38,14184.397163120568,11.7328,11.7479,11.7328,11.7429,14184.3972
2007-06-26 12:30:00,23.39,23.4,23.37,23.37,14184.397163120568,11.7479,11.7529,11.7379,11.7379,14184.3972
2007-06-26 12:35:00,23.37,23.37,23.32,23.33,20303.156723682383,11.7379,11.7379,11.7127,11.7178,20303.1567
2007-06-26 12:40:00,23.33,23.36,23.33,23.36,6953.135864274788,11.7178,11.7328,11.7178,11.7328,6953.1359
2007-06-26 12:45:00,23.36,23.4,23.36,23.4,13628.146293978583,11.7328,11.7529,11.7328,11.7529,13628.1463
2007-06-26 12:50:00,23.39,23.39,23.37,23.37,24475.03824224725,11.7479,11.7479,11.7379,11.7379,24475.0382
2007-06-26 12:55:00,23.37,23.38,23.35,23.36,35043.80475594493,11.7379,11.7429,11.7278,11.7328,35043.8048
2007-06-26 13:00:00,23.36,23.38,23.34,23.36,16965.651508830484,11.7328,11.7429,11.7228,11.7328,16965.6515
2007-06-26 13:05:00,23.36,23.38,23.36,23.38,15296.898901404536,11.7328,11.7429,11.7328,11.7429,15296.8989
2007-06-26 13:10:00,23.38,23.43,23.38,23.41,30315.67236823808,11.7429,11.768,11.7429,11.7579,30315.6724
2007-06-26 13:15:00,23.41,23.44,23.41,23.43,9734.390209984704,11.7579,11.773,11.7579,11.768,9734.3902
2007-06-26 13:20:00,23.43,23.43,23.41,23.41,7231.26129884578,11.768,11.768,11.7579,11.7579,7231.2613
2007-06-26 13:25:00,23.4,23.4,23.39,23.4,21415.658461966348,11.7529,11.7529,11.7479,11.7529,21415.6585
2007-06-26 13:30:00,23.4,23.43,23.38,23.39,35600.05562508692,11.7529,11.768,11.7429,11.7479,35600.0556
2007-06-26 13:35:00,23.39,23.4,23.38,23.38,16409.4006396885,11.7479,11.7529,11.7429,11.7429,16409.4006
2007-06-26 13:40:00,23.39,23.42,23.38,23.42,15575.024335975526,11.7479,11.763,11.7429,11.763,15575.0243
2007-06-26 13:45:00,23.42,23.43,23.35,23.39,52565.7071339174,11.763,11.768,11.7278,11.7479,52565.7071
2007-06-26 13:50:00,23.38,23.39,23.37,23.38,15018.773466833543,11.7429,11.7479,11.7379,11.7429,15018.7735
2007-06-26 13:55:00,23.38,23.41,23.38,23.41,18078.15324711445,11.7429,11.7579,11.7429,11.7579,18078.1532
2007-06-26 14:00:00,23.41,23.43,23.41,23.42,21971.90933110833,11.7579,11.768,11.7579,11.763,21971.9093
2007-06-26 14:05:00,23.42,23.44,23.39,23.41,37268.80823251286,11.763,11.773,11.7479,11.7579,37268.8082
2007-06-26 14:10:00,23.41,23.42,23.39,23.42,17800.02781254346,11.7579,11.763,11.7479,11.763,17800.0278
2007-06-26 14:15:00,23.41,23.41,23.38,23.41,16965.651508830484,11.7579,11.7579,11.7429,11.7579,16965.6515
2007-06-26 14:20:00,23.39,23.39,23.33,23.34,42553.19148936171,11.7479,11.7479,11.7178,11.7228,42553.1915
2007-06-26 14:25:00,23.35,23.39,23.35,23.39,21971.90933110833,11.7278,11.7479,11.7278,11.7479,21971.9093
2007-06-26 14:30:00,23.39,23.4,23.36,23.39,22528.16020025032,11.7479,11.7529,11.7328,11.7479,22528.1602
2007-06-26 14:35:00,23.38,23.38,23.32,23.32,41440.68975107774,11.7429,11.7429,11.7127,11.7127,41440.6898
2007-06-26 14:40:00,23.32,23.36,23.3,23.36,38937.560839938815,11.7127,11.7328,11.7027,11.7328,38937.5608
2007-06-26 14:45:00,23.36,23.36,23.33,23.35,20859.40759282437,11.7328,11.7328,11.7178,11.7278,20859.4076
2007-06-26 14:50:00,23.36,23.37,23.33,23.33,19468.780419969407,11.7328,11.7379,11.7178,11.7178,19468.7804
2007-06-26 14:55:00,23.33,23.35,23.31,23.32,36434.431928799895,11.7178,11.7278,11.7077,11.7127,36434.4319
2007-06-26 15:00:00,23.32,23.33,23.28,23.32,43109.442358503686,11.7127,11.7178,11.6926,11.7127,43109.4424
2007-06-26 15:05:00,23.32,23.34,23.3,23.3,31706.299541093034,11.7127,11.7228,11.7027,11.7027,31706.2995
2007-06-26 15:10:00,23.3,23.35,23.3,23.35,41162.564316506745,11.7027,11.7278,11.7027,11.7278,41162.5643
2007-06-26 15:15:00,23.35,23.36,23.33,23.35,46168.8221387846,11.7278,11.7328,11.7178,11.7278,46168.8221
2007-06-26 15:20:00,23.34,23.35,23.31,23.32,36434.431928799895,11.7228,11.7278,11.7077,11.7127,36434.4319
2007-06-26 15:25:00,23.32,23.33,23.29,23.31,48671.95104992352,11.7127,11.7178,11.6977,11.7077,48671.951
2007-06-26 15:30:00,23.31,23.33,23.3,23.32,48115.70018078154,11.7077,11.7178,11.7027,11.7127,48115.7002
2007-06-26 15:35:00,23.32,23.32,23.29,23.3,30037.546933667087,11.7127,11.7127,11.6977,11.7027,30037.5469
2007-06-26 15:40:00,23.3,23.3,23.26,23.26,68975.10777360591,11.7027,11.7027,11.6826,11.6826,68975.1078
2007-06-26 15:45:00,23.27,23.27,23.23,23.24,130718.95424836602,11.6876,11.6876,11.6675,11.6726,130718.9542
2007-06-26 15:50:00,23.24,23.25,23.23,23.24,65081.35168961202,11.6726,11.6776,11.6675,11.6726,65081.3517
2007-06-26 15:55:00,23.24,23.25,23.21,23.23,94840.77318870812,11.6726,11.6776,11.6575,11.6675,94840.7732
2007-06-27 09:30:00,23.03,23.03,22.7,22.85,83715.75580586845,11.5671,11.5671,11.4013,11.4767,83715.7558
2007-06-27 09:35:00,22.87,23.33,22.87,23.21,98039.21568627452,11.4867,11.7178,11.4867,11.6575,98039.2157
2007-06-27 09:40:00,23.22,23.29,23.1,23.15,61465.72104018913,11.6625,11.6977,11.6022,11.6274,61465.721
2007-06-27 09:45:00,23.14,23.19,23.06,23.19,47559.44931163955,11.6223,11.6474,11.5821,11.6474,47559.4493
2007-06-27 09:50:00,23.16,23.28,23.15,23.19,45473.50855235712,11.6324,11.6926,11.6274,11.6474,45473.5086
2007-06-27 09:55:00,23.21,23.21,23.1,23.1,24335.97552496176,11.6575,11.6575,11.6022,11.6022,24335.9755
2007-06-27 10:00:00,23.1,23.1,23.03,23.08,52426.64441663191,11.6022,11.6022,11.5671,11.5922,52426.6444
2007-06-27 10:05:00,23.06,23.14,23.05,23.12,33653.17758308998,11.5821,11.6223,11.5771,11.6123,33653.1776
2007-06-27 10:10:00,23.11,23.13,23.07,23.09,37546.93366708386,11.6073,11.6173,11.5872,11.5972,37546.9337
2007-06-27 10:15:00,23.09,23.16,23.08,23.14,39910.999860937285,11.5972,11.6324,11.5922,11.6223,39910.9999
2007-06-27 10:20:00,23.13,23.23,23.13,23.2,33096.92671394799,11.6173,11.6675,11.6173,11.6525,33096.9267
2007-06-27 10:25:00,23.19,23.22,23.18,23.21,33514.114865804484,11.6474,11.6625,11.6424,11.6575,33514.1149
2007-06-27 10:30:00,23.21,23.26,23.2,23.26,33792.24030037547,11.6575,11.6826,11.6525,11.6826,33792.2403
2007-06-27 10:35:00,23.25,23.27,23.23,23.23,35182.86747323043,11.6776,11.6876,11.6675,11.6675,35182.8675
2007-06-27 10:40:00,23.23,23.26,23.23,23.26,27395.355305242665,11.6675,11.6826,11.6675,11.6826,27395.3553
2007-06-27 10:45:00,23.26,23.26,23.18,23.18,48393.82561535253,11.6826,11.6826,11.6424,11.6424,48393.8256
2007-06-27 10:50:00,23.19,23.2,23.18,23.19,32957.8639966625,11.6474,11.6525,11.6424,11.6474,32957.864
2007-06-27 10:55:00,23.2,23.2,23.18,23.18,51314.14267834794,11.6525,11.6525,11.6424,11.6424,51314.1427
2007-06-27 11:00:00,23.18,23.2,23.17,23.18,56042.2750660548,11.6424,11.6525,11.6374,11.6424,56042.2751
2007-06-27 11:05:00,23.18,23.2,23.18,23.2,36851.62008065638,11.6424,11.6525,11.6424,11.6525,36851.6201
2007-06-27 11:10:00,23.2,23.23,23.19,23.21,29898.484216381592,11.6525,11.6675,11.6474,11.6575,29898.4842
2007-06-27 11:15:00,23.22,23.24,23.21,23.21,37546.93366708386,11.6625,11.6726,11.6575,11.6575,37546.9337
2007-06-27 11:20:00,23.2,23.2,23.16,23.16,36851.62008065638,11.6525,11.6525,11.6324,11.6324,36851.6201
2007-06-27 11:25:00,23.17,23.17,23.13,23.13,20720.34487553887,11.6374,11.6374,11.6173,11.6173,20720.3449
2007-06-27 11:30:00,23.13,23.15,23.13,23.15,23779.724655819777,11.6173,11.6274,11.6173,11.6274,23779.7247
2007-06-27 11:35:00,23.14,23.14,23.08,23.09,29064.107912668616,11.6223,11.6223,11.5922,11.5972,29064.1079
2007-06-27 11:40:00,23.09,23.1,23.08,23.08,41996.94062021972,11.5972,11.6022,11.5922,11.5922,41996.9406
2007-06-27 11:45:00,23.08,23.1,23.08,23.08,14879.710749548049,11.5922,11.6022,11.5922,11.5922,14879.7107
2007-06-27 11:50:00,23.09,23.1,23.08,23.09,24057.85009039077,11.5972,11.6022,11.5922,11.5972,24057.8501
2007-06-27 11:55:00,23.09,23.11,23.07,23.08,19190.65498539841,11.5972,11.6073,11.5872,11.5922,19190.655
2007-06-27 12:00:00,23.08,23.12,23.08,23.1,30454.73508552357,11.5922,11.6123,11.5922,11.6022,30454.7351
2007-06-27 12:05:00,23.09,23.13,23.09,23.13,17243.776943401477,11.5972,11.6173,11.5972,11.6173,17243.7769
2007-06-27 12:10:00,23.12,23.13,23.1,23.11,24614.100959532752,11.6123,11.6173,11.6022,11.6073,24614.101
2007-06-27 12:15:00,23.11,23.12,23.1,23.1,5006.257822277848,11.6073,11.6123,11.6022,11.6022,5006.2578
2007-06-27 12:20:00,23.11,23.12,23.1,23.12,9595.327492699207,11.6073,11.6123,11.6022,11.6123,9595.3275
2007-06-27 12:25:00,23.12,23.12,23.08,23.1,27812.54345709916,11.6123,11.6123,11.5922,11.6022,27812.5435
2007-06-27 12:30:00,23.1,23.12,23.1,23.1,25309.41454596023,11.6022,11.6123,11.6022,11.6022,25309.4145
2007-06-27 12:35:00,23.1,23.13,23.1,23.11,37268.80823251286,11.6022,11.6173,11.6022,11.6073,37268.8082
2007-06-27 12:40:00,23.11,23.12,23.11,23.12,14740.648032262552,11.6073,11.6123,11.6073,11.6123,14740.648
2007-06-27 12:45:00,23.12,23.13,23.1,23.1,25865.66541510221,11.6123,11.6173,11.6022,11.6022,25865.6654
2007-06-27 12:50:00,23.1,23.13,23.1,23.13,31289.111389236547,11.6022,11.6173,11.6022,11.6173,31289.1114
2007-06-27 12:55:00,23.13,23.13,23.1,23.1,24892.22639410374,11.6173,11.6173,11.6022,11.6022,24892.2264
2007-06-27 13:00:00,23.1,23.11,23.09,23.1,21137.53302739536,11.6022,11.6073,11.5972,11.6022,21137.533
2007-06-27 13:05:00,23.1,23.1,23.05,23.08,32262.550410235017,11.6022,11.6022,11.5771,11.5922,32262.5504
2007-06-27 13:10:00,23.08,23.08,23.01,23.02,54373.522458628846,11.5922,11.5922,11.557,11.5621,54373.5225
2007-06-27 13:15:00,23.02,23.03,23.0,23.03,36434.431928799895,11.5621,11.5671,11.552,11.5671,36434.4319
2007-06-27 13:20:00,23.03,23.05,23.03,23.04,22667.22291753581,11.5671,11.5771,11.5671,11.5721,22667.2229
2007-06-27 13:25:00,23.04,23.04,23.03,23.03,18912.529550827425,11.5721,11.5721,11.5671,11.5671,18912.5296
2007-06-27 13:30:00,23.03,23.05,23.01,23.01,37268.80823251286,11.5671,11.5771,11.557,11.557,37268.8082
2007-06-27 13:35:00,23.0,23.03,22.99,23.03,38798.49812265332,11.552,11.5671,11.547,11.5671,38798.4981
2007-06-27 13:40:00,23.03,23.06,23.01,23.05,22250.034765679324,11.5671,11.5821,11.557,11.5771,22250.0348
2007-06-27 13:45:00,23.04,23.08,23.03,23.08,47003.19844249757,11.5721,11.5922,11.5671,11.5922,47003.1984
2007-06-27 13:50:00,23.08,23.11,23.08,23.1,47142.26115978307,11.5922,11.6073,11.5922,11.6022,47142.2612
2007-06-27 13:55:00,23.1,23.12,23.1,23.1,30593.79780280907,11.6022,11.6123,11.6022,11.6022,30593.7978
2007-06-27 14:00:00,23.1,23.13,23.1,23.11,36712.557363370885,11.6022,11.6173,11.6022,11.6073,36712.5574
2007-06-27 14:05:00,23.12,23.14,23.1,23.13,51592.26811291893,11.6123,11.6223,11.6022,11.6173,51592.2681
2007-06-27 14:10:00,23.14,23.23,23.13,23.23,129884.57794465304,11.6223,11.6675,11.6173,11.6675,129884.5779
2007-06-27 14:15:00,23.23,23.25,23.21,23.25,70226.67222917537,11.6675,11.6776,11.6575,11.6776,70226.6722
2007-06-27 14:20:00,23.24,23.25,23.22,23.24,99012.654707273,11.6726,11.6776,11.6625,11.6726,99012.6547
2007-06-27 14:25:00,23.23,23.27,23.23,23.23,54512.58517591434,11.6675,11.6876,11.6675,11.6675,54512.5852
2007-06-27 14:30:00,23.22,23.23,23.21,23.21,25726.60269781672,11.6625,11.6675,11.6575,11.6575,25726.6027
2007-06-27 14:35:00,23.21,23.23,23.21,23.22,37964.12181894034,11.6575,11.6675,11.6575,11.6625,37964.1218
2007-06-27 14:40:00,23.22,23.23,23.22,23.23,13071.895424836604,11.6625,11.6675,11.6625,11.6675,13071.8954
2007-06-27 14:45:00,23.23,23.26,23.23,23.24,31289.111389236547,11.6675,11.6826,11.6675,11.6726,31289.1114
2007-06-27 14:50:00,23.23,23.24,23.21,23.22,14184.397163120568,11.6675,11.6726,11.6575,11.6625,14184.3972
2007-06-27 14:55:00,23.23,23.23,23.21,23.22,13350.020859407594,11.6675,11.6675,11.6575,11.6625,13350.0209
2007-06-27 15:00:00,23.22,23.23,23.21,23.22,28368.79432624113,11.6625,11.6675,11.6575,11.6625,28368.7943
2007-06-27 15:05:00,23.23,23.23,23.21,23.22,31010.98595466556,11.6675,11.6675,11.6575,11.6625,31010.986
2007-06-27 15:10:00,23.22,23.22,23.21,23.22,9734.390209984704,11.6625,11.6625,11.6575,11.6625,9734.3902
2007-06-27 15:15:00,23.22,23.23,23.21,23.21,33792.24030037547,11.6625,11.6675,11.6575,11.6575,33792.2403
2007-06-27 15:20:00,23.21,23.21,23.19,23.21,29203.17062995411,11.6575,11.6575,11.6474,11.6575,29203.1706
2007-06-27 15:25:00,23.21,23.26,23.21,23.24,35878.18105965791,11.6575,11.6826,11.6575,11.6726,35878.1811
2007-06-27 15:30:00,23.24,23.27,23.24,23.26,32818.801279377,11.6726,11.6876,11.6726,11.6826,32818.8013
2007-06-27 15:35:00,23.26,23.27,23.24,23.25,22806.285634821303,11.6826,11.6876,11.6726,11.6776,22806.2856
2007-06-27 15:40:00,23.25,23.27,23.25,23.27,40606.313447364766,11.6776,11.6876,11.6776,11.6876,40606.3134
2007-06-27 15:45:00,23.27,23.29,23.24,23.26,53539.14615491587,11.6876,11.6977,11.6726,11.6826,53539.1462
2007-06-27 15:50:00,23.25,23.26,23.23,23.24,42275.06605479072,11.6776,11.6826,11.6675,11.6726,42275.0661
2007-06-27 15:55:00,23.25,23.27,23.23,23.27,56598.525935196776,11.6776,11.6876,11.6675,11.6876,56598.5259
2007-06-28 09:30:00,23.3,23.37,23.12,23.31,61604.78375747462,11.7027,11.7379,11.6123,11.7077,61604.7838
2007-06-28 09:35:00,23.3,23.31,23.23,23.24,33235.98943123349,11.7027,11.7077,11.6675,11.6726,33235.9894
2007-06-28 09:40:00,23.24,23.33,23.24,23.31,62161.03462661661,11.6726,11.7178,11.6726,11.7077,62161.0346
2007-06-28 09:45:00,23.3,23.36,23.23,23.33,40189.12529550828,11.7027,11.7328,11.6675,11.7178,40189.1253
2007-06-28 09:50:00,23.33,23.39,23.33,23.37,30593.79780280907,11.7178,11.7479,11.7178,11.7379,30593.7978
2007-06-28 09:55:00,23.38,23.39,23.36,23.39,37825.05910165485,11.7429,11.7479,11.7328,11.7479,37825.0591
2007-06-28 10:00:00,23.39,23.44,23.38,23.44,46029.7594214991,11.7479,11.773,11.7429,11.773,46029.7594
2007-06-28 10:05:00,23.44,23.46,23.41,23.44,45612.57126964261,11.773,11.7831,11.7579,11.773,45612.5713
2007-06-28 10:10:00,23.44,23.45,23.42,23.43,45195.38311778613,11.773,11.778,11.763,11.768,45195.3831
2007-06-28 10:15:00,23.43,23.46,23.42,23.46,28229.73160895564,11.768,11.7831,11.763,11.7831,28229.7316
2007-06-28 10:20:00,23.46,23.49,23.44,23.45,45751.63398692811,11.7831,11.7981,11.773,11.778,45751.634
2007-06-28 10:25:00,23.45,23.49,23.45,23.49,36851.62008065638,11.778,11.7981,11.778,11.7981,36851.6201
2007-06-28 10:30:00,23.48,23.52,23.48,23.51,49923.51550549298,11.7931,11.8132,11.7931,11.8082,49923.5155
2007-06-28 10:35:00,23.51,23.52,23.48,23.49,34765.679321373944,11.8082,11.8132,11.7931,11.7981,34765.6793
2007-06-28 10:40:00,23.49,23.5,23.48,23.49,39632.874426366296,11.7981,11.8031,11.7931,11.7981,39632.8744
2007-06-28 10:45:00,23.49,23.51,23.49,23.51,40328.18801279378,11.7981,11.8082,11.7981,11.8082,40328.188
2007-06-28 10:50:00,23.51,23.51,23.51,23.51,31845.362258378533,11.8082,11.8082,11.8082,11.8082,31845.3623
2007-06-28 10:55:00,23.51,23.54,23.51,23.52,35321.93019051592,11.8082,11.8232,11.8082,11.8132,35321.9302
2007-06-28 11:00:00,23.52,23.53,23.51,23.53,19468.780419969407,11.8132,11.8182,11.8082,11.8182,19468.7804
2007-06-28 11:05:00,23.53,23.53,23.52,23.52,38242.24725351133,11.8182,11.8182,11.8132,11.8132,38242.2473
2007-06-28 11:10:00,23.53,23.55,23.53,23.54,38659.43540536783,11.8182,11.8283,11.8182,11.8232,38659.4354
2007-06-28 11:15:00,23.55,23.55,23.54,23.54,31845.362258378533,11.8283,11.8283,11.8232,11.8232,31845.3623
2007-06-28 11:20:00,23.54,23.55,23.54,23.55,27117.22987067168,11.8232,11.8283,11.8232,11.8283,27117.2299
2007-06-28 11:25:00,23.55,23.57,23.54,23.56,49089.13920178001,11.8283,11.8383,11.8232,11.8333,49089.1392
2007-06-28 11:30:00,23.56,23.56,23.55,23.55,21554.721179251843,11.8333,11.8333,11.8283,11.8283,21554.7212
2007-06-28 11:35:00,23.56,23.56,23.55,23.56,21415.658461966348,11.8333,11.8333,11.8283,11.8333,21415.6585
2007-06-28 11:40:00,23.55,23.56,23.54,23.56,29203.17062995411,11.8283,11.8333,11.8232,11.8333,29203.1706
2007-06-28 11:45:00,23.56,23.56,23.55,23.56,25309.41454596023,11.8333,11.8333,11.8283,11.8333,25309.4145
2007-06-28 11:50:00,23.56,23.57,23.56,23.56,27812.54345709916,11.8333,11.8383,11.8333,11.8333,27812.5435
2007-06-28 11:55:00,23.56,23.62,23.56,23.61,41718.81518564873,11.8333,11.8634,11.8333,11.8584,41718.8152
2007-06-28 12:00:00,23.62,23.63,23.61,23.62,21693.78389653734,11.8634,11.8684,11.8584,11.8634,21693.7839
2007-06-28 12:05:00,23.62,23.65,23.62,23.65,24475.03824224725,11.8634,11.8785,11.8634,11.8785,24475.0382
2007-06-28 12:10:00,23.65,23.67,23.65,23.67,33931.30301766097,11.8785,11.8885,11.8785,11.8885,33931.303
2007-06-28 12:15:00,23.67,23.69,23.67,23.67,38798.49812265332,11.8885,11.8986,11.8885,11.8885,38798.4981
2007-06-28 12:20:00,23.67,23.67,23.67,23.67,14879.710749548049,11.8885,11.8885,11.8885,11.8885,14879.7107
2007-06-28 12:25:00,23.67,23.69,23.67,23.68,29342.23334723961,11.8885,11.8986,11.8885,11.8936,29342.2333
2007-06-28 12:30:00,23.68,23.69,23.68,23.69,26143.790849673205,11.8936,11.8986,11.8936,11.8986,26143.7908
2007-06-28 12:35:00,23.69,23.72,23.69,23.7,34348.49116951745,11.8986,11.9136,11.8986,11.9036,34348.4912
2007-06-28 12:40:00,23.7,23.72,23.69,23.72,40189.12529550828,11.9036,11.9136,11.8986,11.9136,40189.1253
2007-06-28 12:45:00,23.72,23.77,23.72,23.76,83020.44221944097,11.9136,11.9388,11.9136,11.9337,83020.4422
2007-06-28 12:50:00,23.76,23.77,23.74,23.74,36712.557363370885,11.9337,11.9388,11.9237,11.9237,36712.5574
2007-06-28 12:55:00,23.74,23.74,23.69,23.69,22806.285634821303,11.9237,11.9237,11.8986,11.8986,22806.2856
2007-06-28 13:00:00,23.7,23.7,23.68,23.68,32679.738562091505,11.9036,11.9036,11.8936,11.8936,32679.7386
2007-06-28 13:05:00,23.67,23.69,23.67,23.67,18356.27868168544,11.8885,11.8986,11.8885,11.8885,18356.2787
2007-06-28 13:10:00,23.67,23.67,23.64,23.65,16687.52607425949,11.8885,11.8885,11.8735,11.8785,16687.5261
2007-06-28 13:15:00,23.64,23.67,23.64,23.67,23501.599221248784,11.8735,11.8885,11.8735,11.8885,23501.5992
2007-06-28 13:20:00,23.67,23.67,23.65,23.67,21276.595744680853,11.8885,11.8885,11.8785,11.8885,21276.5957
2007-06-28 13:25:00,23.66,23.69,23.66,23.69,20859.40759282437,11.8835,11.8986,11.8835,11.8986,20859.4076
2007-06-28 13:30:00,23.69,23.69,23.68,23.69,15435.961618690031,11.8986,11.8986,11.8936,11.8986,15435.9616
2007-06-28 13:35:00,23.69,23.69,23.67,23.67,17104.71422611598,11.8986,11.8986,11.8885,11.8885,17104.7142
2007-06-28 13:40:00,23.67,23.67,23.63,23.64,26978.16715338618,11.8885,11.8885,11.8684,11.8735,26978.1672
2007-06-28 13:45:00,23.64,23.64,23.62,23.62,44639.13224864414,11.8735,11.8735,11.8634,11.8634,44639.1322
2007-06-28 13:50:00,23.63,23.67,23.62,23.67,31845.362258378533,11.8684,11.8885,11.8634,11.8885,31845.3623
2007-06-28 13:55:00,23.67,23.67,23.61,23.63,37129.74551522737,11.8885,11.8885,11.8584,11.8684,37129.7455
2007-06-28 14:00:00,23.64,23.67,23.62,23.67,32540.67584480601,11.8735,11.8885,11.8634,11.8885,32540.6758
2007-06-28 14:05:00,23.67,23.67,23.66,23.67,19885.96857182589,11.8885,11.8885,11.8835,11.8885,19885.9686
2007-06-28 14:10:00,23.67,23.67,23.6,23.62,52148.51898206092,11.8885,11.8885,11.8534,11.8634,52148.519
2007-06-28 14:15:00,23.56,23.75,23.55,23.73,70504.79766374636,11.8333,11.9287,11.8283,11.9187,70504.7977
2007-06-28 14:20:00,23.72,23.75,23.69,23.72,33931.30301766097,11.9136,11.9287,11.8986,11.9136,33931.303
2007-06-28 14:25:00,23.72,23.73,23.62,23.63,64246.97538589904,11.9136,11.9187,11.8634,11.8684,64246.9754
2007-06-28 14:30:00,23.63,23.63,23.52,23.53,49645.39007092199,11.8684,11.8684,11.8132,11.8182,49645.3901
2007-06-28 14:35:00,23.53,23.59,23.51,23.51,51314.14267834794,11.8182,11.8483,11.8082,11.8082,51314.1427
2007-06-28 14:40:00,23.51,23.65,23.51,23.64,51036.01724377695,11.8082,11.8785,11.8082,11.8735,51036.0172
2007-06-28 14:45:00,23.64,23.68,23.61,23.61,49923.51550549298,11.8735,11.8936,11.8584,11.8584,49923.5155
2007-06-28 14:50:00,23.62,23.62,23.56,23.56,49228.20191906551,11.8634,11.8634,11.8333,11.8333,49228.2019
2007-06-28 14:55:00,23.56,23.6,23.56,23.58,45612.57126964261,11.8333,11.8534,11.8333,11.8433,45612.5713
2007-06-28 15:00:00,23.58,23.59,23.55,23.56,35043.80475594493,11.8433,11.8483,11.8283,11.8333,35043.8048
2007-06-28 15:05:00,23.56,23.58,23.53,23.56,66889.16701432347,11.8333,11.8433,11.8182,11.8333,66889.167
2007-06-28 15:10:00,23.56,23.59,23.54,23.56,49506.327353636494,11.8333,11.8483,11.8232,11.8333,49506.3274
2007-06-28 15:15:00,23.56,23.59,23.56,23.57,50340.70365734947,11.8333,11.8483,11.8333,11.8383,50340.7037
2007-06-28 15:20:00,23.56,23.58,23.56,23.57,72312.6129884578,11.8333,11.8433,11.8333,11.8383,72312.613
2007-06-28 15:25:00,23.57,23.58,23.56,23.57,41301.62703379225,11.8383,11.8433,11.8333,11.8383,41301.627
2007-06-28 15:30:00,23.57,23.61,23.57,23.58,78570.43526630511,11.8383,11.8584,11.8383,11.8433,78570.4353
2007-06-28 15:35:00,23.58,23.59,23.56,23.56,56181.33778334029,11.8433,11.8483,11.8333,11.8333,56181.3378
2007-06-28 15:40:00,23.56,23.56,23.47,23.49,106800.16687526077,11.8333,11.8333,11.7881,11.7981,106800.1669
2007-06-28 15:45:00,23.49,23.49,23.44,23.46,150883.04825476292,11.7981,11.7981,11.773,11.7831,150883.0483
2007-06-28 15:50:00,23.46,23.49,23.46,23.46,122792.37936309275,11.7831,11.7981,11.7831,11.7831,122792.3794
2007-06-28 15:55:00,23.46,23.46,23.44,23.44,174940.8983451537,11.7831,11.7831,11.773,11.773,174940.8983
2007-06-29 09:30:00,23.59,23.69,23.51,23.67,64386.03810318454,11.8483,11.8986,11.8082,11.8885,64386.0381
2007-06-29 09:35:00,23.68,23.69,23.61,23.67,32401.613127520515,11.8936,11.8986,11.8584,11.8885,32401.6131
2007-06-29 09:40:00,23.66,23.69,23.65,23.67,54373.522458628846,11.8835,11.8986,11.8785,11.8885,54373.5225
2007-06-29 09:45:00,23.67,23.72,23.67,23.69,44361.00681407315,11.8885,11.9136,11.8885,11.8986,44361.0068
2007-06-29 09:50:00,23.68,23.73,23.66,23.7,80934.50146015854,11.8936,11.9187,11.8835,11.9036,80934.5015
2007-06-29 09:55:00,23.71,23.72,23.66,23.66,22250.034765679324,11.9086,11.9136,11.8835,11.8835,22250.0348
2007-06-29 10:00:00,23.65,23.74,23.64,23.74,49228.20191906551,11.8785,11.9237,11.8735,11.9237,49228.2019
2007-06-29 10:05:00,23.74,23.77,23.71,23.76,31706.299541093034,11.9237,11.9388,11.9086,11.9337,31706.2995
2007-06-29 10:10:00,23.77,23.81,23.75,23.76,68279.79418717843,11.9388,11.9588,11.9287,11.9337,68279.7942
2007-06-29 10:15:00,23.76,23.76,23.71,23.72,33931.30301766097,11.9337,11.9337,11.9086,11.9136,33931.303
2007-06-29 10:20:00,23.71,23.74,23.67,23.69,38242.24725351133,11.9086,11.9237,11.8885,11.8986,38242.2473
2007-06-29 10:25:00,23.69,23.78,23.69,23.74,54373.522458628846,11.8986,11.9438,11.8986,11.9237,54373.5225
2007-06-29 10:30:00,23.75,23.78,23.74,23.76,27256.29258795717,11.9287,11.9438,11.9237,11.9337,27256.2926
2007-06-29 10:35:00,23.76,23.8,23.76,23.8,36712.557363370885,11.9337,11.9538,11.9337,11.9538,36712.5574
2007-06-29 10:40:00,23.8,23.81,23.77,23.77,44639.13224864414,11.9538,11.9588,11.9388,11.9388,44639.1322
2007-06-29 10:45:00,23.77,23.77,23.74,23.74,30732.860520094564,11.9388,11.9388,11.9237,11.9237,30732.8605
2007-06-29 10:50:00,23.74,23.75,23.72,23.73,32401.613127520515,11.9237,11.9287,11.9136,11.9187,32401.6131
2007-06-29 10:55:00,23.74,23.76,23.73,23.74,37268.80823251286,11.9237,11.9337,11.9187,11.9237,37268.8082
2007-06-29 11:00:00,23.74,23.77,23.74,23.74,30315.67236823808,11.9237,11.9388,11.9237,11.9237,30315.6724
2007-06-29 11:05:00,23.74,23.74,23.68,23.72,45056.32040050063,11.9237,11.9237,11.8936,11.9136,45056.3204
2007-06-29 11:10:00,23.72,23.73,23.71,23.73,38103.18453622584,11.9136,11.9187,11.9086,11.9187,38103.1845
2007-06-29 11:15:00,23.72,23.75,23.72,23.74,49506.327353636494,11.9136,11.9287,11.9136,11.9237,49506.3274
2007-06-29 11:20:00,23.75,23.77,23.73,23.74,35043.80475594493,11.9287,11.9388,11.9187,11.9237,35043.8048
2007-06-29 11:25:00,23.74,23.77,23.73,23.77,20442.21944096788,11.9237,11.9388,11.9187,11.9388,20442.2194
2007-06-29 11:30:00,23.77,23.77,23.74,23.75,27951.60617438465,11.9388,11.9388,11.9237,11.9287,27951.6062
2007-06-29 11:35:00,23.75,23.75,23.74,23.75,25587.539980531223,11.9287,11.9287,11.9237,11.9287,25587.54
2007-06-29 11:40:00,23.75,23.77,23.74,23.76,15296.898901404536,11.9287,11.9388,11.9237,11.9337,15296.8989
2007-06-29 11:45:00,23.77,23.77,23.74,23.76,19190.65498539841,11.9388,11.9388,11.9237,11.9337,19190.655
2007-06-29 11:50:00,23.76,23.76,23.74,23.75,11542.20553469615,11.9337,11.9337,11.9237,11.9287,11542.2055
2007-06-29 11:55:00,23.74,23.75,23.72,23.74,33375.05214851898,11.9237,11.9287,11.9136,11.9237,33375.0521
2007-06-29 12:00:00,23.73,23.76,23.73,23.74,22110.97204839383,11.9187,11.9337,11.9187,11.9237,22110.972
2007-06-29 12:05:00,23.74,23.79,23.74,23.79,73286.05200945627,11.9237,11.9488,11.9237,11.9488,73286.052
2007-06-29 12:10:00,23.79,23.79,23.74,23.74,22945.3483521068,11.9488,11.9488,11.9237,11.9237,22945.3484
2007-06-29 12:15:00,23.75,23.75,23.72,23.73,28785.982478097623,11.9287,11.9287,11.9136,11.9187,28785.9825
2007-06-29 12:20:00,23.72,23.74,23.72,23.73,57154.77680433876,11.9136,11.9237,11.9136,11.9187,57154.7768
2007-06-29 12:25:00,23.73,23.74,23.71,23.71,18773.46683354193,11.9187,11.9237,11.9086,11.9086,18773.4668
2007-06-29 12:30:00,23.71,23.72,23.68,23.7,40050.06257822278,11.9086,11.9136,11.8936,11.9036,40050.0626
2007-06-29 12:35:00,23.69,23.71,23.66,23.71,63273.536364900574,11.8986,11.9086,11.8835,11.9086,63273.5364
2007-06-29 12:40:00,23.71,23.74,23.71,23.73,42275.06605479072,11.9086,11.9237,11.9086,11.9187,42275.0661
2007-06-29 12:45:00,23.72,23.74,23.72,23.73,43109.442358503686,11.9136,11.9237,11.9136,11.9187,43109.4424
2007-06-29 12:50:00,23.72,23.74,23.72,23.74,16687.52607425949,11.9136,11.9237,11.9136,11.9237,16687.5261
2007-06-29 12:55:00,23.74,23.75,23.74,23.75,10290.641079126686,11.9237,11.9287,11.9237,11.9287,10290.6411
2007-06-29 13:00:00,23.75,23.78,23.74,23.77,51592.26811291893,11.9287,11.9438,11.9237,11.9388,51592.2681
2007-06-29 13:05:00,23.77,23.78,23.73,23.73,26004.72813238771,11.9388,11.9438,11.9187,11.9187,26004.7281
2007-06-29 13:10:00,23.74,23.75,23.72,23.73,37964.12181894034,11.9237,11.9287,11.9136,11.9187,37964.1218
2007-06-29 13:15:00,23.74,23.74,23.69,23.73,27117.22987067168,11.9237,11.9237,11.8986,11.9187,27117.2299
2007-06-29 13:20:00,23.73,23.77,23.72,23.77,29342.23334723961,11.9187,11.9388,11.9136,11.9388,29342.2333
2007-06-29 13:25:00,23.77,23.81,23.77,23.8,24475.03824224725,11.9388,11.9588,11.9388,11.9538,24475.0382
2007-06-29 13:30:00,23.79,23.79,23.75,23.77,25726.60269781672,11.9488,11.9488,11.9287,11.9388,25726.6027
2007-06-29 13:35:00,23.77,23.78,23.76,23.76,21415.658461966348,11.9388,11.9438,11.9337,11.9337,21415.6585
2007-06-29 13:40:00,23.76,23.77,23.74,23.76,19190.65498539841,11.9337,11.9388,11.9237,11.9337,19190.655
2007-06-29 13:45:00,23.76,23.79,23.75,23.78,37268.80823251286,11.9337,11.9488,11.9287,11.9438,37268.8082
2007-06-29 13:50:00,23.79,23.79,23.76,23.77,24475.03824224725,11.9488,11.9488,11.9337,11.9388,24475.0382
2007-06-29 13:55:00,23.77,23.8,23.77,23.78,19468.780419969407,11.9388,11.9538,11.9388,11.9438,19468.7804
2007-06-29 14:00:00,23.78,23.79,23.73,23.75,26421.916284244195,11.9438,11.9488,11.9187,11.9287,26421.9163
2007-06-29 14:05:00,23.74,23.75,23.67,23.7,54234.45974134335,11.9237,11.9287,11.8885,11.9036,54234.4597
2007-06-29 14:10:00,23.69,23.69,23.64,23.69,46864.13572521207,11.8986,11.8986,11.8735,11.8986,46864.1357
2007-06-29 14:15:00,23.68,23.7,23.67,23.7,33931.30301766097,11.8936,11.9036,11.8885,11.9036,33931.303
2007-06-29 14:20:00,23.69,23.7,23.68,23.7,37407.870949798365,11.8986,11.9036,11.8936,11.9036,37407.8709
2007-06-29 14:25:00,23.71,23.72,23.67,23.68,52287.58169934641,11.9086,11.9136,11.8885,11.8936,52287.5817
2007-06-29 14:30:00,23.67,23.69,23.65,23.69,44639.13224864414,11.8885,11.8986,11.8785,11.8986,44639.1322
2007-06-29 14:35:00,23.68,23.72,23.67,23.72,61465.72104018913,11.8936,11.9136,11.8885,11.9136,61465.721
2007-06-29 14:40:00,23.71,23.74,23.71,23.72,39771.93714365179,11.9086,11.9237,11.9086,11.9136,39771.9371
2007-06-29 14:45:00,23.72,23.73,23.69,23.7,32401.613127520515,11.9136,11.9187,11.8986,11.9036,32401.6131
2007-06-29 14:50:00,23.71,23.72,23.69,23.7,26839.104436100683,11.9086,11.9136,11.8986,11.9036,26839.1044
2007-06-29 14:55:00,23.71,23.72,23.7,23.72,22389.09748296482,11.9086,11.9136,11.9036,11.9136,22389.0975
2007-06-29 15:00:00,23.72,23.73,23.67,23.67,36712.557363370885,11.9136,11.9187,11.8885,11.8885,36712.5574
2007-06-29 15:05:00,23.67,23.67,23.59,23.65,79821.99972187457,11.8885,11.8885,11.8483,11.8785,79821.9997
2007-06-29 15:10:00,23.64,23.64,23.56,23.57,56459.46321791128,11.8735,11.8735,11.8333,11.8383,56459.4632
2007-06-29 15:15:00,23.56,23.59,23.56,23.59,54512.58517591434,11.8333,11.8483,11.8333,11.8483,54512.5852
2007-06-29 15:20:00,23.59,23.59,23.56,23.56,78987.6234181616,11.8483,11.8483,11.8333,11.8333,78987.6234
2007-06-29 15:25:00,23.56,23.56,23.49,23.49,58823.52941176471,11.8333,11.8333,11.7981,11.7981,58823.5294
2007-06-29 15:30:00,23.49,23.54,23.49,23.51,54790.71061048533,11.7981,11.8232,11.7981,11.8082,54790.7106
2007-06-29 15:35:00,23.52,23.56,23.5,23.56,73425.11472674177,11.8132,11.8333,11.8031,11.8333,73425.1147
2007-06-29 15:40:00,23.56,23.59,23.54,23.55,96787.65123070506,11.8333,11.8483,11.8232,11.8283,96787.6512
2007-06-29 15:45:00,23.55,23.56,23.53,23.54,100542.34459741344,11.8283,11.8333,11.8182,11.8232,100542.3446
2007-06-29 15:50:00,23.54,23.56,23.53,23.54,103323.59894312336,11.8232,11.8333,11.8182,11.8232,103323.5989
2007-06-29 15:55:00,23.54,23.54,23.53,23.54,144625.2259769156,11.8232,11.8232,11.8182,11.8232,144625.226
2007-07-03 09:30:00,24.31,24.42,24.27,24.38,104297.03796412185,12.21,12.2652,12.1899,12.2451,104297.038
2007-07-03 09:35:00,24.38,24.4,24.3,24.36,71200.11125017384,12.2451,12.2552,12.205,12.2351,71200.1113
2007-07-03 09:40:00,24.37,24.4,24.35,24.38,62717.2854957586,12.2401,12.2552,12.2301,12.2451,62717.2855
2007-07-03 09:45:00,24.38,24.42,24.36,24.39,51036.01724377695,12.2451,12.2652,12.2351,12.2502,51036.0172
2007-07-03 09:50:00,24.4,24.42,24.38,24.4,38937.560839938815,12.2552,12.2652,12.2451,12.2552,38937.5608
2007-07-03 09:55:00,24.41,24.41,24.36,24.37,40606.313447364766,12.2602,12.2602,12.2351,12.2401,40606.3134
2007-07-03 10:00:00,24.37,24.38,24.31,24.31,61326.65832290363,12.2401,12.2451,12.21,12.21,61326.6583
2007-07-03 10:05:00,24.31,24.33,24.27,24.3,43665.69322764567,12.21,12.22,12.1899,12.205,43665.6932
2007-07-03 10:10:00,24.28,24.3,24.26,24.28,47281.32387706856,12.1949,12.205,12.1849,12.1949,47281.3239
2007-07-03 10:15:00,24.29,24.29,24.21,24.23,65081.35168961202,12.1999,12.1999,12.1598,12.1698,65081.3517
2007-07-03 10:20:00,24.23,24.24,24.2,24.2,29620.3587818106,12.1698,12.1748,12.1547,12.1547,29620.3588
2007-07-03 10:25:00,24.2,24.22,24.18,24.19,35182.86747323043,12.1547,12.1648,12.1447,12.1497,35182.8675
2007-07-03 10:30:00,24.18,24.2,24.18,24.2,41440.68975107774,12.1447,12.1547,12.1447,12.1547,41440.6898
2007-07-03 10:35:00,24.2,24.2,24.17,24.18,51592.26811291893,12.1547,12.1547,12.1397,12.1447,51592.2681
2007-07-03 10:40:00,24.18,24.21,24.16,24.21,45195.38311778613,12.1447,12.1598,12.1346,12.1598,45195.3831
2007-07-03 10:45:00,24.22,24.24,24.2,24.24,31845.362258378533,12.1648,12.1748,12.1547,12.1748,31845.3623
2007-07-03 10:50:00,24.25,24.26,24.23,24.26,24753.163676818247,12.1798,12.1849,12.1698,12.1849,24753.1637
2007-07-03 10:55:00,24.26,24.26,24.23,24.23,32123.48769294952,12.1849,12.1849,12.1698,12.1698,32123.4877
2007-07-03 11:00:00,24.23,24.26,24.21,24.23,45195.38311778613,12.1698,12.1849,12.1598,12.1698,45195.3831
2007-07-03 11:05:00,24.23,24.24,24.23,24.23,28785.982478097623,12.1698,12.1748,12.1698,12.1698,28785.9825
2007-07-03 11:10:00,24.23,24.23,24.2,24.2,52982.89528577389,12.1698,12.1698,12.1547,12.1547,52982.8953
2007-07-03 11:15:00,24.2,24.2,24.19,24.2,25587.539980531223,12.1547,12.1547,12.1497,12.1547,25587.54
2007-07-03 11:20:00,24.2,24.23,24.2,24.23,24196.912807676264,12.1547,12.1698,12.1547,12.1698,24196.9128
2007-07-03 11:25:00,24.23,24.23,24.22,24.22,22945.3483521068,12.1698,12.1698,12.1648,12.1648,22945.3484
2007-07-03 11:30:00,24.23,24.24,24.23,24.24,24335.97552496176,12.1698,12.1748,12.1698,12.1748,24335.9755
2007-07-03 11:35:00,24.23,24.25,24.23,24.23,46168.8221387846,12.1698,12.1798,12.1698,12.1698,46168.8221
2007-07-03 11:40:00,24.23,24.23,24.2,24.21,24196.912807676264,12.1698,12.1698,12.1547,12.1598,24196.9128
2007-07-03 11:45:00,24.2,24.21,24.19,24.2,27256.29258795717,12.1547,12.1598,12.1497,12.1547,27256.2926
2007-07-03 11:50:00,24.19,24.23,24.19,24.23,28368.79432624113,12.1497,12.1698,12.1497,12.1698,28368.7943
2007-07-03 11:55:00,24.23,24.23,24.22,24.22,43804.75594493117,12.1698,12.1698,12.1648,12.1648,43804.7559
2007-07-03 12:00:00,24.22,24.24,24.21,24.23,64246.97538589904,12.1648,12.1748,12.1598,12.1698,64246.9754
2007-07-03 12:05:00,24.23,24.25,24.23,24.23,54373.522458628846,12.1698,12.1798,12.1698,12.1698,54373.5225
2007-07-03 12:10:00,24.24,24.29,24.23,24.28,79682.93700458908,12.1748,12.1999,12.1698,12.1949,79682.937
2007-07-03 12:15:00,24.28,24.3,24.26,24.3,61604.78375747462,12.1949,12.205,12.1849,12.205,61604.7838
2007-07-03 12:20:00,24.29,24.32,24.29,24.31,55207.89876234182,12.1999,12.215,12.1999,12.21,55207.8988
2007-07-03 12:25:00,24.31,24.31,24.29,24.3,46029.7594214991,12.21,12.21,12.1999,12.205,46029.7594
2007-07-03 12:30:00,24.3,24.3,24.26,24.28,66750.10429703796,12.205,12.205,12.1849,12.1949,66750.1043
2007-07-03 12:35:00,24.28,24.28,24.27,24.28,57850.09039076624,12.1949,12.1949,12.1899,12.1949,57850.0904
2007-07-03 12:40:00,24.28,24.29,24.26,24.26,72173.55027117231,12.1949,12.1999,12.1849,12.1849,72173.5503
2007-07-03 12:45:00,24.26,24.28,24.26,24.28,102072.0344875539,12.1849,12.1949,12.1849,12.1949,102072.0345
2007-07-03 12:50:00,24.28,24.28,24.26,24.26,104436.10068140732,12.1949,12.1949,12.1849,12.1849,104436.1007
2007-07-03 12:55:00,24.26,24.3,24.23,24.27,145876.79043248505,12.1849,12.205,12.1698,12.1899,145876.7904
2007-07-05 09:30:00,24.21,24.37,24.21,24.34,78848.5607008761,12.1598,12.2401,12.1598,12.225,78848.5607
2007-07-05 09:35:00,24.36,24.38,24.33,24.38,27117.22987067168,12.2351,12.2451,12.22,12.2451,27117.2299
2007-07-05 09:40:00,24.38,24.45,24.37,24.44,56876.65136976777,12.2451,12.2803,12.2401,12.2753,56876.6514
2007-07-05 09:45:00,24.44,24.45,24.37,24.38,96648.58851341956,12.2753,12.2803,12.2401,12.2451,96648.5885
2007-07-05 09:50:00,24.37,24.42,24.33,24.42,36434.431928799895,12.2401,12.2652,12.22,12.2652,36434.4319
2007-07-05 09:55:00,24.42,24.47,24.41,24.47,72868.86385759979,12.2652,12.2903,12.2602,12.2903,72868.8639
2007-07-05 10:00:00,24.46,24.47,24.41,24.44,65220.41440689752,12.2853,12.2903,12.2602,12.2753,65220.4144
2007-07-05 10:05:00,24.44,24.46,24.42,24.46,50479.76637463496,12.2753,12.2853,12.2652,12.2853,50479.7664
2007-07-05 10:10:00,24.46,24.46,24.43,24.44,34348.49116951745,12.2853,12.2853,12.2702,12.2753,34348.4912
2007-07-05 10:15:00,24.42,24.44,24.42,24.44,35321.93019051592,12.2652,12.2753,12.2652,12.2753,35321.9302
2007-07-05 10:20:00,24.44,24.44,24.42,24.43,34626.61660408845,12.2753,12.2753,12.2652,12.2702,34626.6166
2007-07-05 10:25:00,24.42,24.44,24.42,24.44,21832.84661382284,12.2652,12.2753,12.2652,12.2753,21832.8466
2007-07-05 10:30:00,24.44,24.46,24.44,24.45,45890.6967042136,12.2753,12.2853,12.2753,12.2803,45890.6967
2007-07-05 10:35:00,24.46,24.46,24.44,24.44,29898.484216381592,12.2853,12.2853,12.2753,12.2753,29898.4842
2007-07-05 10:40:00,24.45,24.45,24.42,24.42,22528.16020025032,12.2803,12.2803,12.2652,12.2652,22528.1602
2007-07-05 10:45:00,24.43,24.43,24.42,24.42,40884.43888193576,12.2702,12.2702,12.2652,12.2652,40884.4389
2007-07-05 10:50:00,24.42,24.42,24.38,24.39,43665.69322764567,12.2652,12.2652,12.2451,12.2502,43665.6932
2007-07-05 10:55:00,24.4,24.4,24.39,24.4,17521.902377972467,12.2552,12.2552,12.2502,12.2552,17521.9024
2007-07-05 11:00:00,24.39,24.39,24.34,24.34,31567.23682380754,12.2502,12.2502,12.225,12.225,31567.2368
2007-07-05 11:05:00,24.35,24.38,24.34,24.34,79821.99972187457,12.2301,12.2451,12.225,12.225,79821.9997
2007-07-05 11:10:00,24.34,24.36,24.33,24.35,41301.62703379225,12.225,12.2351,12.22,12.2301,41301.627
2007-07-05 11:15:00,24.35,24.36,24.33,24.33,19746.9058545404,12.2301,12.2351,12.22,12.22,19746.9059
2007-07-05 11:20:00,24.33,24.36,24.33,24.36,45612.57126964261,12.22,12.2351,12.22,12.2351,45612.5713
2007-07-05 11:25:00,24.36,24.36,24.31,24.33,56042.2750660548,12.2351,12.2351,12.21,12.22,56042.2751
2007-07-05 11:30:00,24.33,24.35,24.32,24.33,136837.71380892783,12.22,12.2301,12.215,12.22,136837.7138
2007-07-05 11:35:00,24.33,24.33,24.29,24.29,24753.163676818247,12.22,12.22,12.1999,12.1999,24753.1637
2007-07-05 11:40:00,24.29,24.33,24.28,24.31,52148.51898206092,12.1999,12.22,12.1949,12.21,52148.519
2007-07-05 11:45:00,24.31,24.34,24.29,24.34,49923.51550549298,12.21,12.225,12.1999,12.225,49923.5155
2007-07-05 11:50:00,24.34,24.34,24.33,24.33,30176.60965095258,12.225,12.225,12.22,12.22,30176.6097
2007-07-05 11:55:00,24.33,24.33,24.31,24.31,17382.839660686972,12.22,12.22,12.21,12.21,17382.8397
2007-07-05 12:00:00,24.31,24.33,24.31,24.33,89139.20178000278,12.21,12.22,12.21,12.22,89139.2018
2007-07-05 12:05:00,24.33,24.33,24.26,24.26,36712.557363370885,12.22,12.22,12.1849,12.1849,36712.5574
2007-07-05 12:10:00,24.26,24.28,24.25,24.27,40050.06257822278,12.1849,12.1949,12.1798,12.1899,40050.0626
2007-07-05 12:15:00,24.28,24.3,24.27,24.28,25448.477263245724,12.1949,12.205,12.1899,12.1949,25448.4773
2007-07-05 12:20:00,24.28,24.31,24.28,24.28,21832.84661382284,12.1949,12.21,12.1949,12.1949,21832.8466
2007-07-05 12:25:00,24.29,24.29,24.26,24.26,26143.790849673205,12.1999,12.1999,12.1849,12.1849,26143.7908
2007-07-05 12:30:00,24.25,24.26,24.21,24.23,32401.613127520515,12.1798,12.1849,12.1598,12.1698,32401.6131
2007-07-05 12:35:00,24.23,24.24,24.21,24.23,23779.724655819777,12.1698,12.1748,12.1598,12.1698,23779.7247
2007-07-05 12:40:00,24.23,24.23,24.22,24.23,11681.268251981644,12.1698,12.1698,12.1648,12.1698,11681.2683
2007-07-05 12:45:00,24.23,24.25,24.23,24.23,17243.776943401477,12.1698,12.1798,12.1698,12.1698,17243.7769
2007-07-05 12:50:00,24.24,24.24,24.2,24.21,19746.9058545404,12.1748,12.1748,12.1547,12.1598,19746.9059
2007-07-05 12:55:00,24.21,24.21,24.18,24.18,24335.97552496176,12.1598,12.1598,12.1447,12.1447,24335.9755
2007-07-05 13:00:00,24.18,24.2,24.18,24.19,22528.16020025032,12.1447,12.1547,12.1447,12.1497,22528.1602
2007-07-05 13:05:00,24.19,24.19,24.18,24.18,6257.82227784731,12.1497,12.1497,12.1447,12.1447,6257.8223
2007-07-05 13:10:00,24.18,24.2,24.18,24.2,20998.47031010986,12.1447,12.1547,12.1447,12.1547,20998.4703
2007-07-05 13:15:00,24.19,24.23,24.19,24.23,23918.78737310527,12.1497,12.1698,12.1497,12.1698,23918.7874
2007-07-05 13:20:00,24.23,24.23,24.21,24.21,19329.71770268392,12.1698,12.1698,12.1598,12.1598,19329.7177
2007-07-05 13:25:00,24.22,24.22,24.2,24.22,9595.327492699207,12.1648,12.1648,12.1547,12.1648,9595.3275
2007-07-05 13:30:00,24.22,24.33,24.22,24.23,10707.829230983174,12.1648,12.22,12.1648,12.1698,10707.8292
2007-07-05 13:35:00,24.23,24.26,24.23,24.25,36851.62008065638,12.1698,12.1849,12.1698,12.1798,36851.6201
2007-07-05 13:40:00,24.24,24.25,24.2,24.22,12654.707272980117,12.1748,12.1798,12.1547,12.1648,12654.7073
2007-07-05 13:45:00,24.21,24.22,24.2,24.2,7787.512167987763,12.1598,12.1648,12.1547,12.1547,7787.5122
2007-07-05 13:50:00,24.21,24.24,24.21,24.24,21971.90933110833,12.1598,12.1748,12.1598,12.1748,21971.9093
2007-07-05 13:55:00,24.23,24.25,24.23,24.23,15853.149770546515,12.1698,12.1798,12.1698,12.1698,15853.1498
2007-07-05 14:00:00,24.23,24.25,24.23,24.24,19329.71770268392,12.1698,12.1798,12.1698,12.1748,19329.7177
2007-07-05 14:05:00,24.25,24.27,24.25,24.25,20859.40759282437,12.1798,12.1899,12.1798,12.1798,20859.4076
2007-07-05 14:10:00,24.25,24.26,24.24,24.25,24753.163676818247,12.1798,12.1849,12.1748,12.1798,24753.1637
2007-07-05 14:15:00,24.25,24.29,24.25,24.28,31706.299541093034,12.1798,12.1999,12.1798,12.1949,31706.2995
2007-07-05 14:20:00,24.28,24.3,24.27,24.27,19468.780419969407,12.1949,12.205,12.1899,12.1899,19468.7804
2007-07-05 14:25:00,24.27,24.32,24.27,24.31,132526.76957307747,12.1899,12.215,12.1899,12.21,132526.7696
2007-07-05 14:30:00,24.32,24.33,24.31,24.31,66332.91614518149,12.215,12.22,12.21,12.21,66332.9161
2007-07-05 14:35:00,24.31,24.32,24.3,24.31,159365.87400917817,12.21,12.215,12.205,12.21,159365.874
2007-07-05 14:40:00,24.32,24.33,24.31,24.31,30454.73508552357,12.215,12.22,12.21,12.21,30454.7351
2007-07-05 14:45:00,24.31,24.33,24.31,24.33,21137.53302739536,12.21,12.22,12.21,12.22,21137.533
2007-07-05 14:50:00,24.33,24.33,24.32,24.33,53539.14615491587,12.22,12.22,12.215,12.22,53539.1462
2007-07-05 14:55:00,24.33,24.34,24.31,24.34,35600.05562508692,12.22,12.225,12.21,12.225,35600.0556
2007-07-05 15:00:00,24.35,24.35,24.33,24.33,51870.39354748992,12.2301,12.2301,12.22,12.22,51870.3935
2007-07-05 15:05:00,24.34,24.35,24.33,24.34,37964.12181894034,12.225,12.2301,12.22,12.225,37964.1218
2007-07-05 15:10:00,24.35,24.35,24.34,24.34,36990.682797941874,12.2301,12.2301,12.225,12.225,36990.6828
2007-07-05 15:15:00,24.34,24.35,24.34,24.35,32123.48769294952,12.225,12.2301,12.225,12.2301,32123.4877
2007-07-05 15:20:00,24.34,24.35,24.33,24.34,39493.8117090808,12.225,12.2301,12.22,12.225,39493.8117
2007-07-05 15:25:00,24.34,24.34,24.33,24.34,47142.26115978307,12.225,12.225,12.22,12.225,47142.2612
2007-07-05 15:30:00,24.33,24.36,24.33,24.34,50062.57822277848,12.22,12.2351,12.22,12.225,50062.5782
2007-07-05 15:35:00,24.34,24.35,24.33,24.33,68557.91962174942,12.225,12.2301,12.22,12.22,68557.9196
2007-07-05 15:40:00,24.33,24.33,24.3,24.31,41996.94062021972,12.22,12.22,12.205,12.21,41996.9406
2007-07-05 15:45:00,24.31,24.33,24.3,24.33,56598.525935196776,12.21,12.22,12.205,12.22,56598.5259
2007-07-05 15:50:00,24.33,24.33,24.33,24.33,47559.44931163955,12.22,12.22,12.22,12.22,47559.4493
2007-07-05 15:55:00,24.33,24.33,24.28,24.28,131692.3932693645,12.22,12.22,12.1949,12.1949,131692.3933
2007-07-06 09:30:00,24.33,24.44,24.28,24.38,45612.57126964261,12.22,12.2753,12.1949,12.2451,45612.5713
2007-07-06 09:35:00,24.38,24.46,24.38,24.46,22667.22291753581,12.2451,12.2853,12.2451,12.2853,22667.2229
2007-07-06 09:40:00,24.44,24.48,24.43,24.45,30871.923237380062,12.2753,12.2954,12.2702,12.2803,30871.9232
2007-07-06 09:45:00,24.44,24.46,24.35,24.42,43526.63051036018,12.2753,12.2853,12.2301,12.2652,43526.6305
2007-07-06 09:50:00,24.42,24.44,24.39,24.43,30037.546933667087,12.2652,12.2753,12.2502,12.2702,30037.5469
2007-07-06 09:55:00,24.43,24.44,24.41,24.41,74259.49103045474,12.2702,12.2753,12.2602,12.2602,74259.491
2007-07-06 10:00:00,24.41,24.48,24.41,24.42,45473.50855235712,12.2602,12.2954,12.2602,12.2652,45473.5086
2007-07-06 10:05:00,24.42,24.45,24.41,24.44,35600.05562508692,12.2652,12.2803,12.2602,12.2753,35600.0556
2007-07-06 10:10:00,24.46,24.47,24.44,24.46,30454.73508552357,12.2853,12.2903,12.2753,12.2853,30454.7351
2007-07-06 10:15:00,24.46,24.49,24.46,24.48,29342.23334723961,12.2853,12.3004,12.2853,12.2954,29342.2333
2007-07-06 10:20:00,24.49,24.49,24.44,24.44,43804.75594493117,12.3004,12.3004,12.2753,12.2753,43804.7559
2007-07-06 10:25:00,24.44,24.48,24.43,24.48,27534.418022528163,12.2753,12.2954,12.2702,12.2954,27534.418
2007-07-06 10:30:00,24.49,24.49,24.43,24.43,34348.49116951745,12.3004,12.3004,12.2702,12.2702,34348.4912
2007-07-06 10:35:00,24.44,24.46,24.43,24.45,30454.73508552357,12.2753,12.2853,12.2702,12.2803,30454.7351
2007-07-06 10:40:00,24.45,24.49,24.44,24.47,53817.27158948686,12.2803,12.3004,12.2753,12.2903,53817.2716
2007-07-06 10:45:00,24.48,24.49,24.46,24.49,16131.275205117508,12.2954,12.3004,12.2853,12.3004,16131.2752
2007-07-06 10:50:00,24.49,24.51,24.48,24.49,19329.71770268392,12.3004,12.3104,12.2954,12.3004,19329.7177
2007-07-06 10:55:00,24.5,24.5,24.45,24.46,19885.96857182589,12.3054,12.3054,12.2803,12.2853,19885.9686
2007-07-06 11:00:00,24.47,24.51,24.47,24.51,19746.9058545404,12.2903,12.3104,12.2903,12.3104,19746.9059
2007-07-06 11:05:00,24.51,24.56,24.5,24.55,29203.17062995411,12.3104,12.3355,12.3054,12.3305,29203.1706
2007-07-06 11:10:00,24.54,24.59,24.54,24.58,33792.24030037547,12.3255,12.3506,12.3255,12.3456,33792.2403
2007-07-06 11:15:00,24.58,24.59,24.58,24.58,20998.47031010986,12.3456,12.3506,12.3456,12.3456,20998.4703
2007-07-06 11:20:00,24.59,24.61,24.59,24.59,33096.92671394799,12.3506,12.3607,12.3506,12.3506,33096.9267
2007-07-06 11:25:00,24.6,24.6,24.57,24.58,11681.268251981644,12.3556,12.3556,12.3406,12.3456,11681.2683
2007-07-06 11:30:00,24.58,24.61,24.58,24.61,15714.087053261022,12.3456,12.3607,12.3456,12.3607,15714.0871
2007-07-06 11:35:00,24.61,24.63,24.6,24.61,13210.958142122096,12.3607,12.3707,12.3556,12.3607,13210.9581
2007-07-06 11:40:00,24.62,24.63,24.59,24.61,22528.16020025032,12.3657,12.3707,12.3506,12.3607,22528.1602
2007-07-06 11:45:00,24.61,24.64,24.61,24.62,25170.35182867473,12.3607,12.3757,12.3607,12.3657,25170.3518
2007-07-06 11:50:00,24.62,24.63,24.57,24.58,35043.80475594493,12.3657,12.3707,12.3406,12.3456,35043.8048
2007-07-06 11:55:00,24.58,24.61,24.58,24.61,13210.958142122096,12.3456,12.3607,12.3456,12.3607,13210.9581
2007-07-06 12:00:00,24.62,24.62,24.59,24.6,26421.916284244195,12.3657,12.3657,12.3506,12.3556,26421.9163
2007-07-06 12:05:00,24.6,24.61,24.58,24.58,15018.773466833543,12.3556,12.3607,12.3456,12.3456,15018.7735
2007-07-06 12:10:00,24.59,24.59,24.56,24.57,22110.97204839383,12.3506,12.3506,12.3355,12.3406,22110.972
2007-07-06 12:15:00,24.57,24.57,24.51,24.51,24753.163676818247,12.3406,12.3406,12.3104,12.3104,24753.1637
2007-07-06 12:20:00,24.52,24.57,24.49,24.56,32401.613127520515,12.3155,12.3406,12.3004,12.3355,32401.6131
2007-07-06 12:25:00,24.56,24.57,24.56,24.57,12098.456403838132,12.3355,12.3406,12.3355,12.3406,12098.4564
2007-07-06 12:30:00,24.57,24.59,24.56,24.58,10151.578361841192,12.3406,12.3506,12.3355,12.3456,10151.5784
2007-07-06 12:35:00,24.57,24.59,24.57,24.59,16826.58879154499,12.3406,12.3506,12.3406,12.3506,16826.5888
2007-07-06 12:40:00,24.59,24.61,24.59,24.61,17939.090529828954,12.3506,12.3607,12.3506,12.3607,17939.0905
2007-07-06 12:45:00,24.61,24.61,24.6,24.61,17243.776943401477,12.3607,12.3607,12.3556,12.3607,17243.7769
2007-07-06 12:50:00,24.6,24.62,24.6,24.62,10568.76651369768,12.3556,12.3657,12.3556,12.3657,10568.7665
2007-07-06 12:55:00,24.62,24.64,24.62,24.63,10290.641079126686,12.3657,12.3757,12.3657,12.3707,10290.6411
2007-07-06 13:00:00,24.63,24.63,24.6,24.6,24057.85009039077,12.3707,12.3707,12.3556,12.3556,24057.8501
2007-07-06 13:05:00,24.59,24.61,24.58,24.6,15018.773466833543,12.3506,12.3607,12.3456,12.3556,15018.7735
2007-07-06 13:10:00,24.61,24.62,24.59,24.62,15435.961618690031,12.3607,12.3657,12.3506,12.3657,15435.9616
2007-07-06 13:15:00,24.61,24.63,24.61,24.62,17521.902377972467,12.3607,12.3707,12.3607,12.3657,17521.9024
2007-07-06 13:20:00,24.61,24.63,24.61,24.61,26421.916284244195,12.3607,12.3707,12.3607,12.3607,26421.9163
2007-07-06 13:25:00,24.61,24.61,24.55,24.56,30037.546933667087,12.3607,12.3607,12.3305,12.3355,30037.5469
2007-07-06 13:30:00,24.56,24.57,24.54,24.56,48393.82561535253,12.3355,12.3406,12.3255,12.3355,48393.8256
2007-07-06 13:35:00,24.56,24.57,24.55,24.56,19051.59226811292,12.3355,12.3406,12.3305,12.3355,19051.5923
2007-07-06 13:40:00,24.56,24.57,24.54,24.54,15992.212487832014,12.3355,12.3406,12.3255,12.3255,15992.2125
2007-07-06 13:45:00,24.54,24.55,24.51,24.52,28368.79432624113,12.3255,12.3305,12.3104,12.3155,28368.7943
2007-07-06 13:50:00,24.53,24.54,24.51,24.53,21554.721179251843,12.3205,12.3255,12.3104,12.3205,21554.7212
2007-07-06 13:55:00,24.53,24.54,24.49,24.51,30732.860520094564,12.3205,12.3255,12.3004,12.3104,30732.8605
2007-07-06 14:00:00,24.5,24.51,24.47,24.49,30176.60965095258,12.3054,12.3104,12.2903,12.3004,30176.6097
2007-07-06 14:05:00,24.49,24.5,24.47,24.49,21137.53302739536,12.3004,12.3054,12.2903,12.3004,21137.533
2007-07-06 14:10:00,24.5,24.52,24.49,24.52,27256.29258795717,12.3054,12.3155,12.3004,12.3155,27256.2926
2007-07-06 14:15:00,24.51,24.52,24.49,24.51,26560.979001529693,12.3104,12.3155,12.3004,12.3104,26560.979
2007-07-06 14:20:00,24.51,24.52,24.5,24.51,22667.22291753581,12.3104,12.3155,12.3054,12.3104,22667.2229
2007-07-06 14:25:00,24.51,24.54,24.51,24.54,12376.581838409124,12.3104,12.3255,12.3104,12.3255,12376.5818
2007-07-06 14:30:00,24.54,24.54,24.49,24.49,32262.550410235017,12.3255,12.3255,12.3004,12.3004,32262.5504
2007-07-06 14:35:00,24.5,24.51,24.49,24.49,40606.313447364766,12.3054,12.3104,12.3004,12.3004,40606.3134
2007-07-06 14:40:00,24.49,24.5,24.47,24.48,37825.05910165485,12.3004,12.3054,12.2903,12.2954,37825.0591
2007-07-06 14:45:00,24.49,24.49,24.45,24.45,35600.05562508692,12.3004,12.3004,12.2803,12.2803,35600.0556
2007-07-06 14:50:00,24.44,24.46,24.44,24.46,37964.12181894034,12.2753,12.2853,12.2753,12.2853,37964.1218
2007-07-06 14:55:00,24.45,24.47,24.44,24.45,35321.93019051592,12.2803,12.2903,12.2753,12.2803,35321.9302
2007-07-06 15:00:00,24.45,24.46,24.44,24.45,50757.891809205954,12.2803,12.2853,12.2753,12.2803,50757.8918
2007-07-06 15:05:00,24.44,24.47,24.44,24.46,34070.36573494646,12.2753,12.2903,12.2753,12.2853,34070.3657
2007-07-06 15:10:00,24.48,24.48,24.45,24.45,22806.285634821303,12.2954,12.2954,12.2803,12.2803,22806.2856
2007-07-06 15:15:00,24.46,24.48,24.44,24.46,29481.296064525104,12.2853,12.2954,12.2753,12.2853,29481.2961
2007-07-06 15:20:00,24.46,24.48,24.46,24.48,43109.442358503686,12.2853,12.2954,12.2853,12.2954,43109.4424
2007-07-06 15:25:00,24.46,24.48,24.46,24.48,26004.72813238771,12.2853,12.2954,12.2853,12.2954,26004.7281
2007-07-06 15:30:00,24.47,24.49,24.46,24.49,29203.17062995411,12.2903,12.3004,12.2853,12.3004,29203.1706
2007-07-06 15:35:00,24.5,24.51,24.48,24.5,61326.65832290363,12.3054,12.3104,12.2954,12.3054,61326.6583
2007-07-06 15:40:00,24.49,24.52,24.49,24.5,54234.45974134335,12.3004,12.3155,12.3004,12.3054,54234.4597
2007-07-06 15:45:00,24.5,24.51,24.46,24.48,75232.93005145321,12.3054,12.3104,12.2853,12.2954,75232.9301
2007-07-06 15:50:00,24.48,24.49,24.44,24.46,85662.63384786539,12.2954,12.3004,12.2753,12.2853,85662.6338
2007-07-06 15:55:00,24.46,24.49,24.44,24.49,132804.89500764845,12.2853,12.3004,12.2753,12.3004,132804.895
2007-07-09 09:30:00,24.56,24.67,24.54,24.59,72173.55027117231,12.3355,12.3908,12.3255,12.3506,72173.5503
2007-07-09 09:35:00,24.61,24.61,24.53,24.54,75093.86733416772,12.3607,12.3607,12.3205,12.3255,75093.8673
2007-07-09 09:40:00,24.52,24.54,24.41,24.41,82603.2540675845,12.3155,12.3255,12.2602,12.2602,82603.2541
2007-07-09 09:45:00,24.41,24.45,24.35,24.45,45612.57126964261,12.2602,12.2803,12.2301,12.2803,45612.5713
2007-07-09 09:50:00,24.45,24.45,24.42,24.44,36017.243776943404,12.2803,12.2803,12.2652,12.2753,36017.2438
2007-07-09 09:55:00,24.44,24.45,24.43,24.45,26282.8535669587,12.2753,12.2803,12.2702,12.2803,26282.8536
2007-07-09 10:00:00,24.45,24.45,24.43,24.43,35600.05562508692,12.2803,12.2803,12.2702,12.2702,35600.0556
2007-07-09 10:05:00,24.44,24.44,24.4,24.44,39076.62355722431,12.2753,12.2753,12.2552,12.2753,39076.6236
2007-07-09 10:10:00,24.44,24.45,24.42,24.44,54929.77332777083,12.2753,12.2803,12.2652,12.2753,54929.7733
2007-07-09 10:15:00,24.44,24.46,24.44,24.46,36990.682797941874,12.2753,12.2853,12.2753,12.2853,36990.6828
2007-07-09 10:20:00,24.45,24.47,24.44,24.47,58823.52941176471,12.2803,12.2903,12.2753,12.2903,58823.5294
2007-07-09 10:25:00,24.46,24.48,24.44,24.48,27117.22987067168,12.2853,12.2954,12.2753,12.2954,27117.2299
2007-07-09 10:30:00,24.48,24.5,24.41,24.43,57432.90223890975,12.2954,12.3054,12.2602,12.2702,57432.9022
2007-07-09 10:35:00,24.44,24.44,24.37,24.37,43387.56779307468,12.2753,12.2753,12.2401,12.2401,43387.5678
2007-07-09 10:40:00,24.38,24.38,24.34,24.34,24335.97552496176,12.2451,12.2451,12.225,12.225,24335.9755
2007-07-09 10:45:00,24.33,24.4,24.33,24.38,27395.355305242665,12.22,12.2552,12.22,12.2451,27395.3553
2007-07-09 10:50:00,24.39,24.4,24.28,24.35,72312.6129884578,12.2502,12.2552,12.1949,12.2301,72312.613
2007-07-09 10:55:00,24.34,24.35,24.24,24.28,44361.00681407315,12.225,12.2301,12.1748,12.1949,44361.0068
2007-07-09 11:00:00,24.27,24.33,24.26,24.3,69670.42136003338,12.1899,12.22,12.1849,12.205,69670.4214
2007-07-09 11:05:00,24.29,24.31,24.25,24.26,28785.982478097623,12.1999,12.21,12.1798,12.1849,28785.9825
2007-07-09 11:10:00,24.26,24.28,24.25,24.25,12515.64455569462,12.1849,12.1949,12.1798,12.1798,12515.6446
2007-07-09 11:15:00,24.26,24.29,24.25,24.27,28785.982478097623,12.1849,12.1999,12.1798,12.1899,28785.9825
2007-07-09 11:20:00,24.26,24.31,24.26,24.31,19885.96857182589,12.1849,12.21,12.1849,12.21,19885.9686
2007-07-09 11:25:00,24.32,24.33,24.27,24.27,52287.58169934641,12.215,12.22,12.1899,12.1899,52287.5817
2007-07-09 11:30:00,24.28,24.33,24.27,24.28,174662.7729105827,12.1949,12.22,12.1899,12.1949,174662.7729
2007-07-09 11:35:00,24.29,24.29,24.27,24.28,24475.03824224725,12.1999,12.1999,12.1899,12.1949,24475.0382
2007-07-09 11:40:00,24.29,24.33,24.29,24.33,29342.23334723961,12.1999,12.22,12.1999,12.22,29342.2333
2007-07-09 11:45:00,24.33,24.33,24.31,24.33,21971.90933110833,12.22,12.22,12.21,12.22,21971.9093
2007-07-09 11:50:00,24.33,24.35,24.32,24.33,22806.285634821303,12.22,12.2301,12.215,12.22,22806.2856
2007-07-09 11:55:00,24.33,24.34,24.31,24.31,26839.104436100683,12.22,12.225,12.21,12.21,26839.1044
2007-07-09 12:00:00,24.31,24.33,24.31,24.33,13210.958142122096,12.21,12.22,12.21,12.22,13210.9581
2007-07-09 12:05:00,24.32,24.33,24.31,24.32,18217.215964399948,12.215,12.22,12.21,12.215,18217.216
2007-07-09 12:10:00,24.32,24.33,24.3,24.31,30037.546933667087,12.215,12.22,12.205,12.21,30037.5469
2007-07-09 12:15:00,24.32,24.33,24.29,24.33,15714.087053261022,12.215,12.22,12.1999,12.22,15714.0871
2007-07-09 12:20:00,24.32,24.33,24.29,24.31,39632.874426366296,12.215,12.22,12.1999,12.21,39632.8744
2007-07-09 12:25:00,24.31,24.32,24.3,24.31,9595.327492699207,12.21,12.215,12.205,12.21,9595.3275
2007-07-09 12:30:00,24.31,24.34,24.3,24.33,43665.69322764567,12.21,12.225,12.205,12.22,43665.6932
2007-07-09 12:35:00,24.33,24.33,24.31,24.32,12515.64455569462,12.22,12.22,12.21,12.215,12515.6446
2007-07-09 12:40:00,24.31,24.33,24.31,24.31,13906.271728549576,12.21,12.22,12.21,12.21,13906.2717
2007-07-09 12:45:00,24.32,24.33,24.32,24.32,9595.327492699207,12.215,12.22,12.215,12.215,9595.3275
2007-07-09 12:50:00,24.33,24.33,24.31,24.31,52426.64441663191,12.22,12.22,12.21,12.21,52426.6444
2007-07-09 12:55:00,24.32,24.33,24.31,24.32,15853.149770546515,12.215,12.22,12.21,12.215,15853.1498
2007-07-09 13:00:00,24.32,24.33,24.31,24.33,22806.285634821303,12.215,12.22,12.21,12.22,22806.2856
2007-07-09 13:05:00,24.33,24.33,24.31,24.33,28646.91976081213,12.22,12.22,12.21,12.22,28646.9198
2007-07-09 13:10:00,24.32,24.33,24.31,24.33,11820.33096926714,12.215,12.22,12.21,12.22,11820.331
2007-07-09 13:15:00,24.33,24.33,24.31,24.32,40050.06257822278,12.22,12.22,12.21,12.215,40050.0626
2007-07-09 13:20:00,24.33,24.33,24.32,24.33,6396.884995132806,12.22,12.22,12.215,12.22,6396.885
2007-07-09 13:25:00,24.33,24.33,24.32,24.33,17800.02781254346,12.22,12.22,12.215,12.22,17800.0278
2007-07-09 13:30:00,24.33,24.34,24.31,24.31,55903.2123487693,12.22,12.225,12.21,12.21,55903.2123
2007-07-09 13:35:00,24.32,24.32,24.28,24.29,44778.19496592964,12.215,12.215,12.1949,12.1999,44778.195
2007-07-09 13:40:00,24.29,24.32,24.29,24.3,31150.04867195105,12.1999,12.215,12.1999,12.205,31150.0487
2007-07-09 13:45:00,24.31,24.31,24.29,24.31,42692.2542066472,12.21,12.21,12.1999,12.21,42692.2542
2007-07-09 13:50:00,24.31,24.33,24.31,24.32,38659.43540536783,12.21,12.22,12.21,12.215,38659.4354
2007-07-09 13:55:00,24.32,24.33,24.31,24.32,25170.35182867473,12.215,12.22,12.21,12.215,25170.3518
2007-07-09 14:00:00,24.33,24.33,24.31,24.31,29203.17062995411,12.22,12.22,12.21,12.21,29203.1706
2007-07-09 14:05:00,24.31,24.32,24.31,24.31,50201.640940063975,12.21,12.215,12.21,12.21,50201.6409
2007-07-09 14:10:00,24.32,24.32,24.3,24.3,51036.01724377695,12.215,12.215,12.205,12.205,51036.0172
2007-07-09 14:15:00,24.29,24.31,24.29,24.29,28785.982478097623,12.1999,12.21,12.1999,12.1999,28785.9825
2007-07-09 14:20:00,24.29,24.31,24.28,24.28,20303.156723682383,12.1999,12.21,12.1949,12.1949,20303.1567
2007-07-09 14:25:00,24.29,24.3,24.28,24.28,26560.979001529693,12.1999,12.205,12.1949,12.1949,26560.979
2007-07-09 14:30:00,24.28,24.29,24.27,24.28,23779.724655819777,12.1949,12.1999,12.1899,12.1949,23779.7247
2007-07-09 14:35:00,24.28,24.3,24.28,24.29,20720.34487553887,12.1949,12.205,12.1949,12.1999,20720.3449
2007-07-09 14:40:00,24.29,24.31,24.29,24.3,36990.682797941874,12.1999,12.21,12.1999,12.205,36990.6828
2007-07-09 14:45:00,24.3,24.32,24.29,24.31,62995.41093032959,12.205,12.215,12.1999,12.21,62995.4109
2007-07-09 14:50:00,24.31,24.31,24.3,24.31,17243.776943401477,12.21,12.21,12.205,12.21,17243.7769
2007-07-09 14:55:00,24.31,24.32,24.3,24.31,40745.37616465026,12.21,12.215,12.205,12.21,40745.3762
2007-07-09 15:00:00,24.31,24.31,24.3,24.31,68696.9823390349,12.21,12.21,12.205,12.21,68696.9823
2007-07-09 15:05:00,24.31,24.31,24.3,24.31,47837.57474621054,12.21,12.21,12.205,12.21,47837.5747
2007-07-09 15:10:00,24.31,24.33,24.3,24.32,39076.62355722431,12.21,12.22,12.205,12.215,39076.6236
2007-07-09 15:15:00,24.32,24.33,24.31,24.31,76067.30635516619,12.215,12.22,12.21,12.21,76067.3064
2007-07-09 15:20:00,24.31,24.31,24.29,24.3,56042.2750660548,12.21,12.21,12.1999,12.205,56042.2751
2007-07-09 15:25:00,24.3,24.31,24.29,24.3,36712.557363370885,12.205,12.21,12.1999,12.205,36712.5574
2007-07-09 15:30:00,24.29,24.31,24.29,24.3,50201.640940063975,12.1999,12.21,12.1999,12.205,50201.6409
2007-07-09 15:35:00,24.31,24.31,24.3,24.3,49089.13920178001,12.21,12.21,12.205,12.205,49089.1392
2007-07-09 15:40:00,24.31,24.31,24.3,24.31,66471.97886246697,12.21,12.21,12.205,12.21,66471.9789
2007-07-09 15:45:00,24.31,24.31,24.3,24.31,48254.76289806704,12.21,12.21,12.205,12.21,48254.7629
2007-07-09 15:50:00,24.31,24.31,24.3,24.3,68279.79418717843,12.21,12.21,12.205,12.205,68279.7942
2007-07-09 15:55:00,24.31,24.31,24.27,24.3,128911.13892365458,12.21,12.21,12.1899,12.205,128911.1389
2007-07-10 09:30:00,24.27,24.38,24.27,24.38,74537.61646502573,12.1899,12.2451,12.1899,12.2451,74537.6165
2007-07-10 09:35:00,24.36,24.36,24.28,24.29,51870.39354748992,12.2351,12.2351,12.1949,12.1999,51870.3935
2007-07-10 09:40:00,24.31,24.36,24.18,24.26,80656.37602558755,12.21,12.2351,12.1447,12.1849,80656.376
2007-07-10 09:45:00,24.27,24.32,24.24,24.31,71756.36211931582,12.1899,12.215,12.1748,12.21,71756.3621
2007-07-10 09:50:00,24.31,24.34,24.3,24.31,218606.5915727993,12.21,12.225,12.205,12.21,218606.5916
2007-07-10 09:55:00,24.31,24.35,24.29,24.35,68696.9823390349,12.21,12.2301,12.1999,12.2301,68696.9823
2007-07-10 10:00:00,24.34,24.35,24.29,24.34,44500.06953135865,12.225,12.2301,12.1999,12.225,44500.0695
2007-07-10 10:05:00,24.33,24.44,24.32,24.4,51453.20539563344,12.22,12.2753,12.215,12.2552,51453.2054
2007-07-10 10:10:00,24.41,24.43,24.36,24.43,52843.83256848839,12.2602,12.2702,12.2351,12.2702,52843.8326
2007-07-10 10:15:00,24.43,24.45,24.37,24.38,74676.67918231123,12.2702,12.2803,12.2401,12.2451,74676.6792
2007-07-10 10:20:00,24.38,24.41,24.36,24.38,31567.23682380754,12.2451,12.2602,12.2351,12.2451,31567.2368
2007-07-10 10:25:00,24.37,24.41,24.37,24.4,21693.78389653734,12.2401,12.2602,12.2401,12.2552,21693.7839
2007-07-10 10:30:00,24.38,24.39,24.34,24.36,46307.88485607009,12.2451,12.2502,12.225,12.2351,46307.8849
2007-07-10 10:35:00,24.35,24.39,24.34,24.37,27673.48073981365,12.2301,12.2502,12.225,12.2401,27673.4807
2007-07-10 10:40:00,24.38,24.38,24.32,24.32,26978.16715338618,12.2451,12.2451,12.215,12.215,26978.1672
2007-07-10 10:45:00,24.33,24.34,24.31,24.31,33792.24030037547,12.22,12.225,12.21,12.21,33792.2403
2007-07-10 10:50:00,24.31,24.34,24.31,24.34,35460.992907801425,12.21,12.225,12.21,12.225,35460.9929
2007-07-10 10:55:00,24.34,24.36,24.29,24.31,69809.48407731888,12.225,12.2351,12.1999,12.21,69809.4841
2007-07-10 11:00:00,24.31,24.34,24.31,24.33,23918.78737310527,12.21,12.225,12.21,12.22,23918.7874
2007-07-10 11:05:00,24.33,24.35,24.32,24.33,21693.78389653734,12.22,12.2301,12.215,12.22,21693.7839
2007-07-10 11:10:00,24.33,24.33,24.31,24.31,20303.156723682383,12.22,12.22,12.21,12.21,20303.1567
2007-07-10 11:15:00,24.33,24.36,24.31,24.33,46307.88485607009,12.22,12.2351,12.21,12.22,46307.8849
2007-07-10 11:20:00,24.33,24.36,24.33,24.33,96370.46307884857,12.22,12.2351,12.22,12.22,96370.4631
2007-07-10 11:25:00,24.34,24.34,24.31,24.31,26282.8535669587,12.225,12.225,12.21,12.21,26282.8536
2007-07-10 11:30:00,24.31,24.33,24.31,24.33,9595.327492699207,12.21,12.22,12.21,12.22,9595.3275
2007-07-10 11:35:00,24.33,24.35,24.32,24.35,29481.296064525104,12.22,12.2301,12.215,12.2301,29481.2961
2007-07-10 11:40:00,24.34,24.36,24.32,24.34,18773.46683354193,12.225,12.2351,12.215,12.225,18773.4668
2007-07-10 11:45:00,24.35,24.36,24.31,24.31,26282.8535669587,12.2301,12.2351,12.21,12.21,26282.8536
2007-07-10 11:50:00,24.33,24.33,24.31,24.32,400500.62578222784,12.22,12.22,12.21,12.215,400500.6258
2007-07-10 11:55:00,24.31,24.34,24.31,24.32,24196.912807676264,12.21,12.225,12.21,12.215,24196.9128
2007-07-10 12:00:00,24.32,24.35,24.32,24.33,22110.97204839383,12.215,12.2301,12.215,12.22,22110.972
2007-07-10 12:05:00,24.33,24.34,24.32,24.33,12793.769990265611,12.22,12.225,12.215,12.22,12793.77
2007-07-10 12:10:00,24.33,24.34,24.31,24.31,24892.22639410374,12.22,12.225,12.21,12.21,24892.2264
2007-07-10 12:15:00,24.31,24.33,24.29,24.33,34348.49116951745,12.21,12.22,12.1999,12.22,34348.4912
2007-07-10 12:20:00,24.33,24.34,24.33,24.33,15992.212487832014,12.22,12.225,12.22,12.22,15992.2125
2007-07-10 12:25:00,24.34,24.34,24.32,24.32,17800.02781254346,12.225,12.225,12.215,12.215,17800.0278
2007-07-10 12:30:00,24.33,24.37,24.32,24.32,26143.790849673205,12.22,12.2401,12.215,12.215,26143.7908
2007-07-10 12:35:00,24.33,24.33,24.28,24.31,42553.19148936171,12.22,12.22,12.1949,12.21,42553.1915
2007-07-10 12:40:00,24.3,24.3,24.25,24.25,34487.553886802954,12.205,12.205,12.1798,12.1798,34487.5539
2007-07-10 12:45:00,24.26,24.28,24.2,24.21,36156.3064942289,12.1849,12.1949,12.1547,12.1598,36156.3065
2007-07-10 12:50:00,24.22,24.26,24.22,24.23,38103.18453622584,12.1648,12.1849,12.1648,12.1698,38103.1845
2007-07-10 12:55:00,24.23,24.23,24.21,24.22,37268.80823251286,12.1698,12.1698,12.1598,12.1648,37268.8082
2007-07-10 13:00:00,24.23,24.26,24.2,24.23,82186.065915728,12.1698,12.1849,12.1547,12.1698,82186.0659
2007-07-10 13:05:00,24.24,24.26,24.2,24.23,84411.06939229593,12.1748,12.1849,12.1547,12.1698,84411.0694
2007-07-10 13:10:00,24.23,24.28,24.23,24.26,36712.557363370885,12.1698,12.1949,12.1698,12.1849,36712.5574
2007-07-10 13:15:00,24.26,24.26,24.2,24.22,20442.21944096788,12.1849,12.1849,12.1547,12.1648,20442.2194
2007-07-10 13:20:00,24.22,24.23,24.11,24.18,113892.36545682103,12.1648,12.1698,12.1095,12.1447,113892.3655
2007-07-10 13:25:00,24.18,24.18,24.14,24.15,26004.72813238771,12.1447,12.1447,12.1246,12.1296,26004.7281
2007-07-10 13:30:00,24.16,24.18,24.14,24.17,40467.25073007927,12.1346,12.1447,12.1246,12.1397,40467.2507
2007-07-10 13:35:00,24.16,24.18,24.11,24.15,126408.01001251566,12.1346,12.1447,12.1095,12.1296,126408.01
2007-07-10 13:40:00,24.15,24.15,24.07,24.1,77736.05896259214,12.1296,12.1296,12.0894,12.1045,77736.059
2007-07-10 13:45:00,24.1,24.1,24.0,24.03,73425.11472674177,12.1045,12.1045,12.0543,12.0693,73425.1147
2007-07-10 13:50:00,24.03,24.03,23.95,23.95,130997.079682937,12.0693,12.0693,12.0292,12.0292,130997.0797
2007-07-10 13:55:00,23.95,24.0,23.95,23.99,72451.6757057433,12.0292,12.0543,12.0292,12.0493,72451.6757
2007-07-10 14:00:00,23.99,24.0,23.9,23.95,90390.76623557226,12.0493,12.0543,12.004,12.0292,90390.7662
2007-07-10 14:05:00,23.95,23.97,23.91,23.95,43248.50507578919,12.0292,12.0392,12.0091,12.0292,43248.5051
2007-07-10 14:10:00,23.95,24.14,23.85,23.87,140592.4071756362,12.0292,12.1246,11.9789,11.989,140592.4072
2007-07-10 14:15:00,23.87,23.92,23.85,23.91,99429.84285912948,11.989,12.0141,11.9789,12.0091,99429.8429
2007-07-10 14:20:00,23.9,23.92,23.86,23.9,169656.51508830485,12.004,12.0141,11.984,12.004,169656.5151
2007-07-10 14:25:00,23.9,23.9,23.87,23.89,34904.74203865944,12.004,12.004,11.989,11.999,34904.742
2007-07-10 14:30:00,23.88,23.89,23.85,23.87,72451.6757057433,11.994,11.999,11.9789,11.989,72451.6757
2007-07-10 14:35:00,23.88,23.9,23.85,23.87,59657.90571547768,11.994,12.004,11.9789,11.989,59657.9057
2007-07-10 14:40:00,23.87,23.88,23.85,23.85,42831.316923932696,11.989,11.994,11.9789,11.9789,42831.3169
2007-07-10 14:45:00,23.84,23.87,23.8,23.82,51036.01724377695,11.9739,11.989,11.9538,11.9639,51036.0172
2007-07-10 14:50:00,23.81,23.86,23.81,23.85,83993.88124043944,11.9588,11.984,11.9588,11.9789,83993.8812
2007-07-10 14:55:00,23.84,23.86,23.8,23.82,73842.30287859826,11.9739,11.984,11.9538,11.9639,73842.3029
2007-07-10 15:00:00,23.83,23.85,23.82,23.85,53678.208872201365,11.9689,11.9789,11.9639,11.9789,53678.2089
2007-07-10 15:05:00,23.85,23.85,23.77,23.82,87053.26102072035,11.9789,11.9789,11.9388,11.9639,87053.261
2007-07-10 15:10:00,23.82,23.83,23.77,23.8,42692.2542066472,11.9639,11.9689,11.9388,11.9538,42692.2542
2007-07-10 15:15:00,23.8,23.83,23.79,23.81,45056.32040050063,11.9538,11.9689,11.9488,11.9588,45056.3204
2007-07-10 15:20:00,23.81,23.84,23.8,23.82,54373.522458628846,11.9588,11.9739,11.9538,11.9639,54373.5225
2007-07-10 15:25:00,23.82,23.84,23.78,23.8,97761.09025170351,11.9639,11.9739,11.9438,11.9538,97761.0903
2007-07-10 15:30:00,23.8,23.8,23.74,23.76,113475.17730496454,11.9538,11.9538,11.9237,11.9337,113475.1773
2007-07-10 15:35:00,23.76,23.77,23.73,23.76,99847.03101098596,11.9337,11.9388,11.9187,11.9337,99847.031
2007-07-10 15:40:00,23.76,23.78,23.74,23.76,128772.07620636908,11.9337,11.9438,11.9237,11.9337,128772.0762
2007-07-10 15:45:00,23.77,23.77,23.71,23.73,146293.97858434156,11.9388,11.9388,11.9086,11.9187,146293.9786
2007-07-10 15:50:00,23.73,23.77,23.72,23.75,172020.58128215827,11.9187,11.9388,11.9136,11.9287,172020.5813
2007-07-10 15:55:00,23.76,23.77,23.7,23.71,197190.933110833,11.9337,11.9388,11.9036,11.9086,197190.9331
2007-07-11 09:30:00,24.3,24.44,24.22,24.36,488110.13767209015,12.2582,12.3288,12.2178,12.2884,488110.1377
2007-07-11 09:35:00,24.34,24.59,24.3,24.45,471561.67431511614,12.2783,12.4044,12.2582,12.3338,471561.6743
2007-07-11 09:40:00,24.45,24.54,24.28,24.33,232512.86330134893,12.3338,12.3792,12.2481,12.2733,232512.8633
2007-07-11 09:45:00,24.33,24.45,24.33,24.42,122514.25392852178,12.2733,12.3338,12.2733,12.3187,122514.2539
2007-07-11 09:50:00,24.43,24.43,24.25,24.25,159922.12487832014,12.3237,12.3237,12.2329,12.2329,159922.1249
2007-07-11 09:55:00,24.26,24.31,24.17,24.26,167987.76248087888,12.238,12.2632,12.1926,12.238,167987.7625
2007-07-11 10:00:00,24.24,24.45,24.23,24.38,246001.946878042,12.2279,12.3338,12.2228,12.2985,246001.9469
2007-07-11 10:05:00,24.4,24.46,24.38,24.46,128076.7626199416,12.3086,12.3389,12.2985,12.3389,128076.7626
2007-07-11 10:10:00,24.46,24.5,24.41,24.47,107356.41774440272,12.3389,12.359,12.3136,12.3439,107356.4177
2007-07-11 10:15:00,24.46,24.56,24.44,24.53,197051.87039354752,12.3389,12.3893,12.3288,12.3742,197051.8704
2007-07-11 10:20:00,24.54,24.54,24.44,24.49,176331.52551800862,12.3792,12.3792,12.3288,12.354,176331.5255
2007-07-11 10:25:00,24.49,24.52,24.39,24.41,127798.6371853706,12.354,12.3691,12.3036,12.3136,127798.6372
2007-07-11 10:30:00,24.41,24.43,24.35,24.37,117507.99610624393,12.3136,12.3237,12.2834,12.2935,117507.9961
2007-07-11 10:35:00,24.37,24.46,24.36,24.46,101376.72090112642,12.2935,12.3389,12.2884,12.3389,101376.7209
2007-07-11 10:40:00,24.46,24.5,24.45,24.5,153525.23988318734,12.3389,12.359,12.3338,12.359,153525.2399
2007-07-11 10:45:00,24.49,24.51,24.47,24.51,113614.24002225004,12.354,12.3641,12.3439,12.3641,113614.24
2007-07-11 10:50:00,24.51,24.69,24.51,24.62,189125.29550827423,12.3641,12.4549,12.3641,12.4196,189125.2955
2007-07-11 10:55:00,24.61,24.61,24.53,24.59,91920.4561257127,12.4145,12.4145,12.3742,12.4044,91920.4561
2007-07-11 11:00:00,24.59,24.61,24.55,24.59,127520.51175079962,12.4044,12.4145,12.3843,12.4044,127520.5118
2007-07-11 11:05:00,24.59,24.59,24.51,24.59,113336.11458767904,12.4044,12.4044,12.3641,12.4044,113336.1146
2007-07-11 11:10:00,24.59,24.59,24.52,24.57,138784.59185092477,12.4044,12.4044,12.3691,12.3944,138784.5919
2007-07-11 11:15:00,24.57,24.59,24.53,24.56,105548.60241969128,12.3944,12.4044,12.3742,12.3893,105548.6024
2007-07-11 11:20:00,24.54,24.6,24.54,24.57,106243.91600611876,12.3792,12.4095,12.3792,12.3944,106243.916
2007-07-11 11:25:00,24.57,24.59,24.56,24.58,118203.3096926714,12.3944,12.4044,12.3893,12.3994,118203.3097
2007-07-11 11:30:00,24.58,24.59,24.56,24.57,90112.64080100124,12.3994,12.4044,12.3893,12.3944,90112.6408
2007-07-11 11:35:00,24.57,24.64,24.56,24.61,144208.03782505912,12.3944,12.4297,12.3893,12.4145,144208.0378
2007-07-11 11:40:00,24.6,24.61,24.57,24.6,103184.53622583786,12.4095,12.4145,12.3944,12.4095,103184.5362
2007-07-11 11:45:00,24.61,24.63,24.59,24.62,104992.35155054933,12.4145,12.4246,12.4044,12.4196,104992.3516
2007-07-11 11:50:00,24.62,24.62,24.57,24.59,79682.93700458908,12.4196,12.4196,12.3944,12.4044,79682.937
2007-07-11 11:55:00,24.59,24.65,24.59,24.63,108886.1076345432,12.4044,12.4347,12.4044,12.4246,108886.1076
2007-07-11 12:00:00,24.64,24.65,24.59,24.59,147823.668474482,12.4297,12.4347,12.4044,12.4044,147823.6685
2007-07-11 12:05:00,24.59,24.61,24.51,24.54,103879.84981226534,12.4044,12.4145,12.3641,12.3792,103879.8498
2007-07-11 12:10:00,24.54,24.61,24.5,24.59,177304.9645390071,12.3792,12.4145,12.359,12.4044,177304.9645
2007-07-11 12:15:00,24.59,24.61,24.54,24.55,60631.34473647615,12.4044,12.4145,12.3792,12.3843,60631.3447
2007-07-11 12:20:00,24.55,24.64,24.55,24.62,54929.77332777083,12.3843,12.4297,12.3843,12.4196,54929.7733
2007-07-11 12:25:00,24.61,24.66,24.6,24.66,69392.29592546239,12.4145,12.4398,12.4095,12.4398,69392.2959
2007-07-11 12:30:00,24.66,24.72,24.66,24.72,127520.51175079962,12.4398,12.47,12.4398,12.47,127520.5118
2007-07-11 12:35:00,24.72,24.74,24.64,24.67,121123.62675566682,12.47,12.4801,12.4297,12.4448,121123.6268
2007-07-11 12:40:00,24.67,24.74,24.67,24.71,64246.97538589904,12.4448,12.4801,12.4448,12.465,64246.9754
2007-07-11 12:45:00,24.72,24.73,24.69,24.73,45751.63398692811,12.47,12.4751,12.4549,12.4751,45751.634
2007-07-11 12:50:00,24.73,24.8,24.72,24.77,209150.32679738564,12.4751,12.5104,12.47,12.4952,209150.3268
2007-07-11 12:55:00,24.77,24.81,24.77,24.79,111250.1738283966,12.4952,12.5154,12.4952,12.5053,111250.1738
2007-07-11 13:00:00,24.8,24.87,24.79,24.85,206090.9470171048,12.5104,12.5457,12.5053,12.5356,206090.947
2007-07-11 13:05:00,24.84,24.92,24.84,24.92,125573.63370880268,12.5306,12.5709,12.5306,12.5709,125573.6337
2007-07-11 13:10:00,24.92,24.96,24.86,24.93,236406.6193853428,12.5709,12.5911,12.5407,12.576,236406.6194
2007-07-11 13:15:00,24.92,24.97,24.91,24.95,129606.45251008206,12.5709,12.5961,12.5659,12.5861,129606.4525
2007-07-11 13:20:00,24.94,25.0,24.91,24.96,126964.26088165764,12.581,12.6113,12.5659,12.5911,126964.2609
2007-07-11 13:25:00,24.96,25.0,24.94,24.97,102767.34807398135,12.5911,12.6113,12.581,12.5961,102767.3481
2007-07-11 13:30:00,24.97,25.02,24.95,24.97,134612.71033235991,12.5961,12.6214,12.5861,12.5961,134612.7103
2007-07-11 13:35:00,24.97,25.03,24.95,25.01,88304.82547628981,12.5961,12.6264,12.5861,12.6163,88304.8255
2007-07-11 13:40:00,25.01,25.07,25.01,25.02,62161.03462661661,12.6163,12.6466,12.6163,12.6214,62161.0346
2007-07-11 13:45:00,25.03,25.1,25.02,25.09,80517.31330830205,12.6264,12.6617,12.6214,12.6567,80517.3133
2007-07-11 13:50:00,25.1,25.1,24.99,25.03,130997.079682937,12.6617,12.6617,12.6062,12.6264,130997.0797
2007-07-11 13:55:00,25.02,25.03,24.72,24.76,234598.80406063137,12.6214,12.6264,12.47,12.4902,234598.8041
2007-07-11 14:00:00,24.76,24.84,24.74,24.84,183284.66138228343,12.4902,12.5306,12.4801,12.5306,183284.6614
2007-07-11 14:05:00,24.83,24.84,24.79,24.82,93172.02058128217,12.5255,12.5306,12.5053,12.5205,93172.0206
2007-07-11 14:10:00,24.82,24.9,24.82,24.89,87609.51188986233,12.5205,12.5608,12.5205,12.5558,87609.5119
2007-07-11 14:15:00,24.89,24.92,24.88,24.88,60075.09386733417,12.5558,12.5709,12.5507,12.5507,60075.0939
2007-07-11 14:20:00,24.9,24.9,24.71,24.86,155333.05520789878,12.5608,12.5608,12.465,12.5407,155333.0552
2007-07-11 14:25:00,24.87,24.92,24.87,24.92,53400.083437630376,12.5457,12.5709,12.5457,12.5709,53400.0834
2007-07-11 14:30:00,24.92,24.93,24.85,24.9,81490.75232930052,12.5709,12.576,12.5356,12.5608,81490.7523
2007-07-11 14:35:00,24.9,24.94,24.9,24.93,47976.63746349604,12.5608,12.581,12.5608,12.576,47976.6375
2007-07-11 14:40:00,24.92,24.94,24.9,24.92,73007.92657488528,12.5709,12.581,12.5608,12.5709,73007.9266
2007-07-11 14:45:00,24.91,24.97,24.87,24.93,189681.54637741623,12.5659,12.5961,12.5457,12.576,189681.5464
2007-07-11 14:50:00,24.93,24.95,24.77,24.78,164372.131831456,12.576,12.5861,12.4952,12.5003,164372.1318
2007-07-11 14:55:00,24.79,24.89,24.79,24.88,145876.79043248505,12.5053,12.5558,12.5053,12.5507,145876.7904
2007-07-11 15:00:00,24.88,24.92,24.84,24.86,146015.85314977056,12.5507,12.5709,12.5306,12.5407,146015.8531
2007-07-11 15:05:00,24.87,24.94,24.87,24.93,126964.26088165764,12.5457,12.581,12.5457,12.576,126964.2609
2007-07-11 15:10:00,24.94,24.94,24.88,24.9,112779.86371853708,12.581,12.581,12.5507,12.5608,112779.8637
2007-07-11 15:15:00,24.9,24.97,24.88,24.97,160617.43846474765,12.5608,12.5961,12.5507,12.5961,160617.4385
2007-07-11 15:20:00,24.97,24.98,24.91,24.92,98178.27840356002,12.5961,12.6012,12.5659,12.5709,98178.2784
2007-07-11 15:25:00,24.93,24.95,24.9,24.95,171186.20497844528,12.576,12.5861,12.5608,12.5861,171186.205
2007-07-11 15:30:00,24.95,25.02,24.95,24.99,191906.5498539841,12.5861,12.6214,12.5861,12.6062,191906.5499
2007-07-11 15:35:00,25.0,25.0,24.95,24.95,142956.47336948966,12.6113,12.6113,12.5861,12.5861,142956.4734
2007-07-11 15:40:00,24.95,24.95,24.84,24.86,185787.79029342235,12.5861,12.5861,12.5306,12.5407,185787.7903
2007-07-11 15:45:00,24.85,24.9,24.74,24.77,324711.4448616326,12.5356,12.5608,12.4801,12.4952,324711.4449
2007-07-11 15:50:00,24.77,24.82,24.67,24.67,446530.3852037269,12.4952,12.5205,12.4448,12.4448,446530.3852
2007-07-11 15:55:00,24.67,24.8,24.67,24.76,519260.1863440412,12.4448,12.5104,12.4448,12.4902,519260.1863
2007-07-12 09:30:00,24.51,24.52,24.28,24.45,340008.3437630372,12.3641,12.3691,12.2481,12.3338,340008.3438
2007-07-12 09:35:00,24.45,24.83,24.43,24.56,269503.5460992908,12.3338,12.5255,12.3237,12.3893,269503.5461
2007-07-12 09:40:00,24.56,24.63,24.38,24.48,311361.42400222505,12.3893,12.4246,12.2985,12.349,311361.424
2007-07-12 09:45:00,24.49,24.59,24.49,24.56,165067.4454178835,12.354,12.4044,12.354,12.3893,165067.4454
2007-07-12 09:50:00,24.56,24.61,24.51,24.54,142539.28521763315,12.3893,12.4145,12.3641,12.3792,142539.2852
2007-07-12 09:55:00,24.54,24.54,24.41,24.5,171881.51856487276,12.3792,12.3792,12.3136,12.359,171881.5186
2007-07-12 10:00:00,24.51,24.56,24.49,24.51,229592.5462383535,12.3641,12.3893,12.354,12.3641,229592.5462
2007-07-12 10:05:00,24.52,24.55,24.38,24.38,166875.26074259492,12.3691,12.3843,12.2985,12.2985,166875.2607
2007-07-12 10:10:00,24.39,24.44,24.2,24.23,189403.42094284523,12.3036,12.3288,12.2077,12.2228,189403.4209
2007-07-12 10:15:00,24.23,24.3,24.2,24.23,115143.9299123905,12.2228,12.2582,12.2077,12.2228,115143.9299
2007-07-12 10:20:00,24.23,24.26,24.17,24.22,109164.23306911418,12.2228,12.238,12.1926,12.2178,109164.2331
2007-07-12 10:25:00,24.22,24.32,24.21,24.31,96509.52579613408,12.2178,12.2682,12.2128,12.2632,96509.5258
2007-07-12 10:30:00,24.31,24.38,24.3,24.37,85662.63384786539,12.2632,12.2985,12.2582,12.2935,85662.6338
2007-07-12 10:35:00,24.36,24.37,24.34,24.36,59379.78028090669,12.2884,12.2935,12.2783,12.2884,59379.7803
2007-07-12 10:40:00,24.36,24.37,24.36,24.36,24614.100959532752,12.2884,12.2935,12.2884,12.2884,24614.101
2007-07-12 10:45:00,24.37,24.49,24.36,24.46,126408.01001251566,12.2935,12.354,12.2884,12.3389,126408.01
2007-07-12 10:50:00,24.46,24.47,24.42,24.42,67028.22973160897,12.3389,12.3439,12.3187,12.3187,67028.2297
2007-07-12 10:55:00,24.42,24.56,24.41,24.44,222361.2849395077,12.3187,12.3893,12.3136,12.3288,222361.2849
2007-07-12 11:00:00,24.44,24.45,24.36,24.36,81907.94048115701,12.3288,12.3338,12.2884,12.2884,81907.9405
2007-07-12 11:05:00,24.36,24.36,24.32,24.34,68001.66875260744,12.2884,12.2884,12.2682,12.2783,68001.6688
2007-07-12 11:10:00,24.34,24.44,24.33,24.43,61187.59560561814,12.2783,12.3288,12.2733,12.3237,61187.5956
2007-07-12 11:15:00,24.44,24.45,24.41,24.45,37825.05910165485,12.3288,12.3338,12.3136,12.3338,37825.0591
2007-07-12 11:20:00,24.45,24.47,24.43,24.44,100681.40731469894,12.3338,12.3439,12.3237,12.3288,100681.4073
2007-07-12 11:25:00,24.44,24.44,24.43,24.43,39354.748991795306,12.3288,12.3288,12.3237,12.3237,39354.749
2007-07-12 11:30:00,24.44,24.74,24.42,24.48,125573.63370880268,12.3288,12.4801,12.3187,12.349,125573.6337
2007-07-12 11:35:00,24.47,24.51,24.46,24.47,70504.79766374636,12.3439,12.3641,12.3389,12.3439,70504.7977
2007-07-12 11:40:00,24.47,24.54,24.46,24.51,94562.64775413711,12.3439,12.3792,12.3389,12.3641,94562.6478
2007-07-12 11:45:00,24.51,24.53,24.51,24.52,74259.49103045474,12.3641,12.3742,12.3641,12.3691,74259.491
2007-07-12 11:50:00,24.52,24.54,24.51,24.54,62021.97190933112,12.3691,12.3792,12.3641,12.3792,62021.9719
2007-07-12 11:55:00,24.54,24.56,24.53,24.54,66750.10429703796,12.3792,12.3893,12.3742,12.3792,66750.1043
2007-07-12 12:00:00,24.54,24.56,24.54,24.54,55903.2123487693,12.3792,12.3893,12.3792,12.3792,55903.2123
2007-07-12 12:05:00,24.54,24.59,24.54,24.56,59796.968432763184,12.3792,12.4044,12.3792,12.3893,59796.9684
2007-07-12 12:10:00,24.55,24.6,24.54,24.59,69948.54679460438,12.3843,12.4095,12.3792,12.4044,69948.5468
2007-07-12 12:15:00,24.59,24.61,24.59,24.59,32123.48769294952,12.4044,12.4145,12.4044,12.4044,32123.4877
2007-07-12 12:20:00,24.59,24.61,24.58,24.61,45056.32040050063,12.4044,12.4145,12.3994,12.4145,45056.3204
2007-07-12 12:25:00,24.61,24.61,24.57,24.58,48115.70018078154,12.4145,12.4145,12.3944,12.3994,48115.7002
2007-07-12 12:30:00,24.58,24.59,24.57,24.59,27812.54345709916,12.3994,12.4044,12.3944,12.4044,27812.5435
2007-07-12 12:35:00,24.59,24.61,24.58,24.59,45751.63398692811,12.4044,12.4145,12.3994,12.4044,45751.634
2007-07-12 12:40:00,24.59,24.6,24.57,24.58,39493.8117090808,12.4044,12.4095,12.3944,12.3994,39493.8117
2007-07-12 12:45:00,24.59,24.59,24.56,24.57,24057.85009039077,12.4044,12.4044,12.3893,12.3944,24057.8501
2007-07-12 12:50:00,24.58,24.61,24.58,24.59,65637.602558754,12.3994,12.4145,12.3994,12.4044,65637.6026
2007-07-12 12:55:00,24.59,24.61,24.57,24.58,45612.57126964261,12.4044,12.4145,12.3944,12.3994,45612.5713
2007-07-12 13:00:00,24.58,24.58,24.54,24.55,42414.12877207621,12.3994,12.3994,12.3792,12.3843,42414.1288
2007-07-12 13:05:00,24.54,24.55,24.52,24.53,47837.57474621054,12.3792,12.3843,12.3691,12.3742,47837.5747
2007-07-12 13:10:00,24.53,24.53,24.49,24.52,62439.1600611876,12.3742,12.3742,12.354,12.3691,62439.1601
2007-07-12 13:15:00,24.51,24.53,24.51,24.52,36851.62008065638,12.3641,12.3742,12.3641,12.3691,36851.6201
2007-07-12 13:20:00,24.52,24.54,24.46,24.46,62717.2854957586,12.3691,12.3792,12.3389,12.3389,62717.2855
2007-07-12 13:25:00,24.46,24.5,24.44,24.49,82047.0031984425,12.3389,12.359,12.3288,12.354,82047.0032
2007-07-12 13:30:00,24.49,24.53,24.47,24.49,48811.01376720901,12.354,12.3742,12.3439,12.354,48811.0138
2007-07-12 13:35:00,24.5,24.5,24.46,24.49,43665.69322764567,12.359,12.359,12.3389,12.354,43665.6932
2007-07-12 13:40:00,24.49,24.55,24.49,24.52,58545.40397719372,12.354,12.3843,12.354,12.3691,58545.404
2007-07-12 13:45:00,24.53,24.54,24.49,24.49,47003.19844249757,12.3742,12.3792,12.354,12.354,47003.1984
2007-07-12 13:50:00,24.49,24.49,24.44,24.44,67306.35516617996,12.354,12.354,12.3288,12.3288,67306.3552
2007-07-12 13:55:00,24.45,24.45,24.41,24.44,96787.65123070506,12.3338,12.3338,12.3136,12.3288,96787.6512
2007-07-12 14:00:00,24.44,24.44,24.38,24.42,73425.11472674177,12.3288,12.3288,12.2985,12.3187,73425.1147
2007-07-12 14:05:00,24.42,24.45,24.4,24.45,87887.63732443332,12.3187,12.3338,12.3086,12.3338,87887.6373
2007-07-12 14:10:00,24.44,24.49,24.44,24.47,54790.71061048533,12.3288,12.354,12.3288,12.3439,54790.7106
2007-07-12 14:15:00,24.47,24.48,24.38,24.39,39771.93714365179,12.3439,12.349,12.2985,12.3036,39771.9371
2007-07-12 14:20:00,24.39,24.4,24.37,24.37,91086.07982199972,12.3036,12.3086,12.2935,12.2935,91086.0798
2007-07-12 14:25:00,24.38,24.41,24.36,24.38,88861.0763454318,12.2985,12.3136,12.2884,12.2985,88861.0763
2007-07-12 14:30:00,24.37,24.38,24.36,24.36,41996.94062021972,12.2935,12.2985,12.2884,12.2884,41996.9406
2007-07-12 14:35:00,24.36,24.36,24.28,24.29,136837.71380892783,12.2884,12.2884,12.2481,12.2531,136837.7138
2007-07-12 14:40:00,24.29,24.37,24.29,24.36,70365.73494646086,12.2531,12.2935,12.2531,12.2884,70365.7349
2007-07-12 14:45:00,24.36,24.36,24.31,24.33,58406.34125990822,12.2884,12.2884,12.2632,12.2733,58406.3413
2007-07-12 14:50:00,24.33,24.33,24.27,24.28,69392.29592546239,12.2733,12.2733,12.243,12.2481,69392.2959
2007-07-12 14:55:00,24.28,24.33,24.28,24.32,76345.43178973718,12.2481,12.2733,12.2481,12.2682,76345.4318
2007-07-12 15:00:00,24.32,24.4,24.32,24.4,139618.96815463775,12.2682,12.3086,12.2682,12.3086,139618.9682
2007-07-12 15:05:00,24.4,24.45,24.38,24.45,113753.30273953556,12.3086,12.3338,12.2985,12.3338,113753.3027
2007-07-12 15:10:00,24.44,24.54,24.44,24.51,138784.59185092477,12.3288,12.3792,12.3288,12.3641,138784.5919
2007-07-12 15:15:00,24.52,24.56,24.5,24.51,108747.04491725768,12.3691,12.3893,12.359,12.3641,108747.0449
2007-07-12 15:20:00,24.5,24.56,24.5,24.54,72312.6129884578,12.359,12.3893,12.359,12.3792,72312.613
2007-07-12 15:25:00,24.54,24.56,24.51,24.51,176470.58823529413,12.3792,12.3893,12.3641,12.3641,176470.5882
2007-07-12 15:30:00,24.51,24.54,24.51,24.52,197329.9958281185,12.3641,12.3792,12.3641,12.3691,197329.9958
2007-07-12 15:35:00,24.52,24.61,24.52,24.59,165901.82172159644,12.3691,12.4145,12.3691,12.4044,165901.8217
2007-07-12 15:40:00,24.59,24.64,24.58,24.61,253511.3336114588,12.4044,12.4297,12.3994,12.4145,253511.3336
2007-07-12 15:45:00,24.61,24.61,24.54,24.56,153803.36531775832,12.4145,12.4145,12.3792,12.3893,153803.3653
2007-07-12 15:50:00,24.56,24.59,24.55,24.56,196634.682241691,12.3893,12.4044,12.3843,12.3893,196634.6822
2007-07-12 15:55:00,24.56,24.63,24.56,24.61,281045.75163398695,12.3893,12.4246,12.3893,12.4145,281045.7516
2007-07-13 09:30:00,24.67,24.73,24.61,24.67,81768.87776387151,12.4448,12.4751,12.4145,12.4448,81768.8778
2007-07-13 09:35:00,24.64,24.69,24.61,24.69,21137.53302739536,12.4297,12.4549,12.4145,12.4549,21137.533
2007-07-13 09:40:00,24.68,24.72,24.65,24.69,42692.2542066472,12.4498,12.47,12.4347,12.4549,42692.2542
2007-07-13 09:45:00,24.69,24.74,24.69,24.72,102489.22263941038,12.4549,12.4801,12.4549,12.47,102489.2226
2007-07-13 09:50:00,24.72,24.72,24.67,24.67,51314.14267834794,12.47,12.47,12.4448,12.4448,51314.1427
2007-07-13 09:55:00,24.67,24.67,24.54,24.59,63829.78723404256,12.4448,12.4448,12.3792,12.4044,63829.7872
2007-07-13 10:00:00,24.59,24.72,24.56,24.65,68001.66875260744,12.4044,12.47,12.3893,12.4347,68001.6688
2007-07-13 10:05:00,24.67,24.72,24.65,24.68,43665.69322764567,12.4448,12.47,12.4347,12.4498,43665.6932
2007-07-13 10:10:00,24.67,24.72,24.65,24.69,39910.999860937285,12.4448,12.47,12.4347,12.4549,39910.9999
2007-07-13 10:15:00,24.68,24.69,24.64,24.67,36573.49464608539,12.4498,12.4549,12.4297,12.4448,36573.4946
2007-07-13 10:20:00,24.67,24.72,24.64,24.7,40467.25073007927,12.4448,12.47,12.4297,12.4599,40467.2507
2007-07-13 10:25:00,24.7,24.73,24.67,24.73,31428.174106522045,12.4599,12.4751,12.4448,12.4751,31428.1741
2007-07-13 10:30:00,24.73,24.74,24.67,24.73,37407.870949798365,12.4751,12.4801,12.4448,12.4751,37407.8709
2007-07-13 10:35:00,24.74,24.78,24.72,24.78,61326.65832290363,12.4801,12.5003,12.47,12.5003,61326.6583
2007-07-13 10:40:00,24.78,24.8,24.74,24.8,85106.38297872341,12.5003,12.5104,12.4801,12.5104,85106.383
2007-07-13 10:45:00,24.8,24.82,24.77,24.81,148101.793909053,12.5104,12.5205,12.4952,12.5154,148101.7939
2007-07-13 10:50:00,24.81,24.88,24.8,24.84,98456.403838131,12.5154,12.5507,12.5104,12.5306,98456.4038
2007-07-13 10:55:00,24.83,24.86,24.79,24.79,55346.96147962732,12.5255,12.5407,12.5053,12.5053,55346.9615
2007-07-13 11:00:00,24.79,24.82,24.76,24.81,30454.73508552357,12.5053,12.5205,12.4902,12.5154,30454.7351
2007-07-13 11:05:00,24.81,24.85,24.78,24.84,36990.682797941874,12.5154,12.5356,12.5003,12.5306,36990.6828
2007-07-13 11:10:00,24.84,24.85,24.82,24.84,37685.99638436936,12.5306,12.5356,12.5205,12.5306,37685.9964
2007-07-13 11:15:00,24.84,24.86,24.84,24.84,37268.80823251286,12.5306,12.5407,12.5306,12.5306,37268.8082
2007-07-13 11:20:00,24.84,24.86,24.84,24.84,23362.53650396329,12.5306,12.5407,12.5306,12.5306,23362.5365
2007-07-13 11:25:00,24.84,24.85,24.83,24.83,16409.4006396885,12.5306,12.5356,12.5255,12.5255,16409.4006
2007-07-13 11:30:00,24.83,24.83,24.8,24.8,36851.62008065638,12.5255,12.5255,12.5104,12.5104,36851.6201
2007-07-13 11:35:00,24.8,24.82,24.79,24.79,29203.17062995411,12.5104,12.5205,12.5053,12.5053,29203.1706
2007-07-13 11:40:00,24.79,24.82,24.79,24.8,45056.32040050063,12.5053,12.5205,12.5053,12.5104,45056.3204
2007-07-13 11:45:00,24.8,24.81,24.79,24.79,28925.04519538312,12.5104,12.5154,12.5053,12.5053,28925.0452
2007-07-13 11:50:00,24.79,24.8,24.72,24.72,61465.72104018913,12.5053,12.5104,12.47,12.47,61465.721
2007-07-13 11:55:00,24.72,24.72,24.69,24.69,40189.12529550828,12.47,12.47,12.4549,12.4549,40189.1253
2007-07-13 12:00:00,24.69,24.74,24.69,24.74,36712.557363370885,12.4549,12.4801,12.4549,12.4801,36712.5574
2007-07-13 12:05:00,24.73,24.79,24.73,24.79,24335.97552496176,12.4751,12.5053,12.4751,12.5053,24335.9755
2007-07-13 12:10:00,24.79,24.82,24.79,24.81,32262.550410235017,12.5053,12.5205,12.5053,12.5154,32262.5504
2007-07-13 12:15:00,24.82,24.83,24.8,24.82,20442.21944096788,12.5205,12.5255,12.5104,12.5205,20442.2194
2007-07-13 12:20:00,24.83,24.83,24.79,24.8,29342.23334723961,12.5255,12.5255,12.5053,12.5104,29342.2333
2007-07-13 12:25:00,24.81,24.84,24.79,24.83,43109.442358503686,12.5154,12.5306,12.5053,12.5255,43109.4424
2007-07-13 12:30:00,24.84,24.84,24.83,24.83,29620.3587818106,12.5306,12.5306,12.5255,12.5255,29620.3588
2007-07-13 12:35:00,24.83,24.85,24.82,24.82,26004.72813238771,12.5255,12.5356,12.5205,12.5205,26004.7281
2007-07-13 12:40:00,24.83,24.84,24.81,24.81,27673.48073981365,12.5255,12.5306,12.5154,12.5154,27673.4807
2007-07-13 12:45:00,24.81,24.82,24.81,24.82,22806.285634821303,12.5154,12.5205,12.5154,12.5205,22806.2856
2007-07-13 12:50:00,24.82,24.83,24.82,24.82,38520.37268808233,12.5205,12.5255,12.5205,12.5205,38520.3727
2007-07-13 12:55:00,24.82,24.83,24.82,24.82,17243.776943401477,12.5205,12.5255,12.5205,12.5205,17243.7769
2007-07-13 13:00:00,24.82,24.83,24.81,24.82,29064.107912668616,12.5205,12.5255,12.5154,12.5205,29064.1079
2007-07-13 13:05:00,24.82,24.82,24.8,24.82,82047.0031984425,12.5205,12.5205,12.5104,12.5205,82047.0032
2007-07-13 13:10:00,24.82,24.83,24.82,24.83,70643.86038103185,12.5205,12.5255,12.5205,12.5255,70643.8604
2007-07-13 13:15:00,24.82,24.83,24.8,24.81,42275.06605479072,12.5205,12.5255,12.5104,12.5154,42275.0661
2007-07-13 13:20:00,24.81,24.82,24.8,24.8,25587.539980531223,12.5154,12.5205,12.5104,12.5104,25587.54
2007-07-13 13:25:00,24.8,24.81,24.77,24.79,49367.264636351,12.5104,12.5154,12.4952,12.5053,49367.2646
2007-07-13 13:30:00,24.8,24.81,24.77,24.78,33375.05214851898,12.5104,12.5154,12.4952,12.5003,33375.0521
2007-07-13 13:35:00,24.78,24.8,24.78,24.79,30037.546933667087,12.5003,12.5104,12.5003,12.5053,30037.5469
2007-07-13 13:40:00,24.79,24.79,24.79,24.79,20859.40759282437,12.5053,12.5053,12.5053,12.5053,20859.4076
2007-07-13 13:45:00,24.79,24.81,24.75,24.77,99568.90557641497,12.5053,12.5154,12.4852,12.4952,99568.9056
2007-07-13 13:50:00,24.77,24.78,24.74,24.77,44221.94409678766,12.4952,12.5003,12.4801,12.4952,44221.9441
2007-07-13 13:55:00,24.77,24.8,24.77,24.79,26560.979001529693,12.4952,12.5104,12.4952,12.5053,26560.979
2007-07-13 14:00:00,24.79,24.79,24.76,24.78,30037.546933667087,12.5053,12.5053,12.4902,12.5003,30037.5469
2007-07-13 14:05:00,24.78,24.79,24.78,24.79,27256.29258795717,12.5003,12.5053,12.5003,12.5053,27256.2926
2007-07-13 14:10:00,24.79,24.84,24.79,24.83,68279.79418717843,12.5053,12.5306,12.5053,12.5255,68279.7942
2007-07-13 14:15:00,24.83,24.88,24.83,24.86,39632.874426366296,12.5255,12.5507,12.5255,12.5407,39632.8744
2007-07-13 14:20:00,24.86,24.87,24.82,24.82,37268.80823251286,12.5407,12.5457,12.5205,12.5205,37268.8082
2007-07-13 14:25:00,24.82,24.82,24.76,24.78,52565.7071339174,12.5205,12.5205,12.4902,12.5003,52565.7071
2007-07-13 14:30:00,24.78,24.82,24.77,24.81,46307.88485607009,12.5003,12.5205,12.4952,12.5154,46307.8849
2007-07-13 14:35:00,24.81,24.83,24.8,24.82,43943.81866221666,12.5154,12.5255,12.5104,12.5205,43943.8187
2007-07-13 14:40:00,24.82,24.88,24.82,24.88,39215.68627450981,12.5205,12.5507,12.5205,12.5507,39215.6863
2007-07-13 14:45:00,24.88,24.88,24.84,24.84,41301.62703379225,12.5507,12.5507,12.5306,12.5306,41301.627
2007-07-13 14:50:00,24.84,24.87,24.84,24.86,54095.39702405786,12.5306,12.5457,12.5306,12.5407,54095.397
2007-07-13 14:55:00,24.86,24.86,24.82,24.82,58128.21582533723,12.5407,12.5407,12.5205,12.5205,58128.2158
2007-07-13 15:00:00,24.83,24.83,24.81,24.82,47976.63746349604,12.5255,12.5255,12.5154,12.5205,47976.6375
2007-07-13 15:05:00,24.82,24.85,24.82,24.83,78014.18439716313,12.5205,12.5356,12.5205,12.5255,78014.1844
2007-07-13 15:10:00,24.83,24.84,24.81,24.82,56598.525935196776,12.5255,12.5306,12.5154,12.5205,56598.5259
2007-07-13 15:15:00,24.82,24.82,24.81,24.82,46586.01029064108,12.5205,12.5205,12.5154,12.5205,46586.0103
2007-07-13 15:20:00,24.82,24.82,24.81,24.82,35600.05562508692,12.5205,12.5205,12.5154,12.5205,35600.0556
2007-07-13 15:25:00,24.82,24.83,24.8,24.81,60770.40745376165,12.5205,12.5255,12.5104,12.5154,60770.4075
2007-07-13 15:30:00,24.8,24.82,24.79,24.79,62161.03462661661,12.5104,12.5205,12.5053,12.5053,62161.0346
2007-07-13 15:35:00,24.79,24.83,24.78,24.83,65359.47712418301,12.5053,12.5255,12.5003,12.5255,65359.4771
2007-07-13 15:40:00,24.83,24.84,24.82,24.84,58545.40397719372,12.5255,12.5306,12.5205,12.5306,58545.404
2007-07-13 15:45:00,24.84,24.84,24.81,24.82,77457.93352802114,12.5306,12.5306,12.5154,12.5205,77457.9335
2007-07-13 15:50:00,24.82,24.84,24.82,24.84,94840.77318870812,12.5205,12.5306,12.5205,12.5306,94840.7732
2007-07-13 15:55:00,24.84,24.86,24.8,24.82,224586.28841607567,12.5306,12.5407,12.5104,12.5205,224586.2884
2007-07-16 09:30:00,25.04,25.04,24.53,24.54,135308.0239187874,12.6315,12.6315,12.3742,12.3792,135308.0239
2007-07-16 09:35:00,24.54,24.6,24.3,24.35,138784.59185092477,12.3792,12.4095,12.2582,12.2834,138784.5919
2007-07-16 09:40:00,24.35,24.47,24.34,24.47,89278.26449728828,12.2834,12.3439,12.2783,12.3439,89278.2645
2007-07-16 09:45:00,24.47,24.49,24.34,24.46,160756.5011820331,12.3439,12.354,12.2783,12.3389,160756.5012
2007-07-16 09:50:00,24.49,24.51,24.42,24.47,122792.37936309275,12.354,12.3641,12.3187,12.3439,122792.3794
2007-07-16 09:55:00,24.47,24.49,24.44,24.46,72590.73842302879,12.3439,12.354,12.3288,12.3389,72590.7384
2007-07-16 10:00:00,24.46,24.48,24.43,24.44,52426.64441663191,12.3389,12.349,12.3237,12.3288,52426.6444
2007-07-16 10:05:00,24.44,24.47,24.44,24.44,84550.13210958143,12.3288,12.3439,12.3288,12.3288,84550.1321
2007-07-16 10:10:00,24.45,24.45,24.39,24.43,87331.38645529134,12.3338,12.3338,12.3036,12.3237,87331.3865
2007-07-16 10:15:00,24.43,24.43,24.38,24.41,43387.56779307468,12.3237,12.3237,12.2985,12.3136,43387.5678
2007-07-16 10:20:00,24.41,24.42,24.4,24.4,28090.668891670142,12.3136,12.3187,12.3086,12.3086,28090.6689
2007-07-16 10:25:00,24.41,24.41,24.38,24.38,99012.654707273,12.3136,12.3136,12.2985,12.2985,99012.6547
2007-07-16 10:30:00,24.38,24.4,24.34,24.34,44639.13224864414,12.2985,12.3086,12.2783,12.2783,44639.1322
2007-07-16 10:35:00,24.33,24.37,24.31,24.37,87470.44917257685,12.2733,12.2935,12.2632,12.2935,87470.4492
2007-07-16 10:40:00,24.37,24.37,24.31,24.36,92754.83242942567,12.2935,12.2935,12.2632,12.2884,92754.8324
2007-07-16 10:45:00,24.36,24.37,24.34,24.35,46725.07300792658,12.2884,12.2935,12.2783,12.2834,46725.073
2007-07-16 10:50:00,24.35,24.36,24.32,24.33,41857.87790293423,12.2834,12.2884,12.2682,12.2733,41857.8779
2007-07-16 10:55:00,24.33,24.35,24.31,24.33,53400.083437630376,12.2733,12.2834,12.2632,12.2733,53400.0834
2007-07-16 11:00:00,24.33,24.33,24.31,24.31,23084.4110693923,12.2733,12.2733,12.2632,12.2632,23084.4111
2007-07-16 11:05:00,24.31,24.31,24.26,24.26,54095.39702405786,12.2632,12.2632,12.238,12.238,54095.397
2007-07-16 11:10:00,24.26,24.28,24.21,24.26,101932.9717702684,12.238,12.2481,12.2128,12.238,101932.9718
2007-07-16 11:15:00,24.26,24.27,24.23,24.26,46586.01029064108,12.238,12.243,12.2228,12.238,46586.0103
2007-07-16 11:20:00,24.27,24.32,24.27,24.32,32401.613127520515,12.243,12.2682,12.243,12.2682,32401.6131
2007-07-16 11:25:00,24.33,24.38,24.32,24.37,58684.46669447921,12.2733,12.2985,12.2682,12.2935,58684.4667
2007-07-16 11:30:00,24.38,24.38,24.34,24.38,49089.13920178001,12.2985,12.2985,12.2783,12.2985,49089.1392
2007-07-16 11:35:00,24.37,24.38,24.31,24.34,66332.91614518149,12.2935,12.2985,12.2632,12.2783,66332.9161
2007-07-16 11:40:00,24.34,24.36,24.31,24.35,211931.5811430956,12.2783,12.2884,12.2632,12.2834,211931.5811
2007-07-16 11:45:00,24.36,24.37,24.33,24.36,119315.81143095536,12.2884,12.2935,12.2733,12.2884,119315.8114
2007-07-16 11:50:00,24.36,24.38,24.36,24.37,24892.22639410374,12.2884,12.2985,12.2884,12.2935,24892.2264
2007-07-16 11:55:00,24.38,24.38,24.35,24.37,33653.17758308998,12.2985,12.2985,12.2834,12.2935,33653.1776
2007-07-16 12:00:00,24.37,24.37,24.33,24.33,26839.104436100683,12.2935,12.2935,12.2733,12.2733,26839.1044
2007-07-16 12:05:00,24.34,24.36,24.34,24.36,42831.316923932696,12.2783,12.2884,12.2783,12.2884,42831.3169
2007-07-16 12:10:00,24.36,24.37,24.31,24.33,111250.1738283966,12.2884,12.2935,12.2632,12.2733,111250.1738
2007-07-16 12:15:00,24.33,24.35,24.33,24.34,51175.079961062445,12.2733,12.2834,12.2733,12.2783,51175.08
2007-07-16 12:20:00,24.34,24.35,24.31,24.35,120289.25045195383,12.2783,12.2834,12.2632,12.2834,120289.2505
2007-07-16 12:25:00,24.35,24.36,24.33,24.36,23640.66193853428,12.2834,12.2884,12.2733,12.2884,23640.6619
2007-07-16 12:30:00,24.36,24.38,24.36,24.37,24335.97552496176,12.2884,12.2985,12.2884,12.2935,24335.9755
2007-07-16 12:35:00,24.37,24.38,24.37,24.38,34904.74203865944,12.2935,12.2985,12.2935,12.2985,34904.742
2007-07-16 12:40:00,24.38,24.38,24.36,24.37,38520.37268808233,12.2985,12.2985,12.2884,12.2935,38520.3727
2007-07-16 12:45:00,24.37,24.38,24.34,24.37,96787.65123070506,12.2935,12.2985,12.2783,12.2935,96787.6512
2007-07-16 12:50:00,24.38,24.41,24.37,24.38,64107.91266861355,12.2985,12.3136,12.2935,12.2985,64107.9127
2007-07-16 12:55:00,24.38,24.38,24.36,24.38,25587.539980531223,12.2985,12.2985,12.2884,12.2985,25587.54
2007-07-16 13:00:00,24.38,24.38,24.37,24.38,23223.4737866778,12.2985,12.2985,12.2935,12.2985,23223.4738
2007-07-16 13:05:00,24.38,24.38,24.36,24.36,25031.28911138924,12.2985,12.2985,12.2884,12.2884,25031.2891
2007-07-16 13:10:00,24.36,24.36,24.34,24.36,30037.546933667087,12.2884,12.2884,12.2783,12.2884,30037.5469
2007-07-16 13:15:00,24.36,24.36,24.32,24.35,89417.32721457379,12.2884,12.2884,12.2682,12.2834,89417.3272
2007-07-16 13:20:00,24.35,24.35,24.31,24.31,44361.00681407315,12.2834,12.2834,12.2632,12.2632,44361.0068
2007-07-16 13:25:00,24.32,24.33,24.31,24.33,19190.65498539841,12.2682,12.2733,12.2632,12.2733,19190.655
2007-07-16 13:30:00,24.33,24.34,24.31,24.33,37407.870949798365,12.2733,12.2783,12.2632,12.2733,37407.8709
2007-07-16 13:35:00,24.33,24.36,24.33,24.35,36712.557363370885,12.2733,12.2884,12.2733,12.2834,36712.5574
2007-07-16 13:40:00,24.35,24.35,24.29,24.32,46725.07300792658,12.2834,12.2834,12.2531,12.2682,46725.073
2007-07-16 13:45:00,24.31,24.33,24.31,24.33,14601.585314977056,12.2632,12.2733,12.2632,12.2733,14601.5853
2007-07-16 13:50:00,24.33,24.33,24.26,24.28,46307.88485607009,12.2733,12.2733,12.238,12.2481,46307.8849
2007-07-16 13:55:00,24.28,24.28,24.25,24.27,29481.296064525104,12.2481,12.2481,12.2329,12.243,29481.2961
2007-07-16 14:00:00,24.27,24.27,24.25,24.26,21415.658461966348,12.243,12.243,12.2329,12.238,21415.6585
2007-07-16 14:05:00,24.26,24.28,24.23,24.27,125851.75914337368,12.238,12.2481,12.2228,12.243,125851.7591
2007-07-16 14:10:00,24.26,24.29,24.25,24.27,82325.12863301349,12.238,12.2531,12.2329,12.243,82325.1286
2007-07-16 14:15:00,24.26,24.32,24.23,24.32,139340.84272006675,12.238,12.2682,12.2228,12.2682,139340.8427
2007-07-16 14:20:00,24.31,24.35,24.31,24.34,40745.37616465026,12.2632,12.2834,12.2632,12.2783,40745.3762
2007-07-16 14:25:00,24.35,24.38,24.35,24.38,27117.22987067168,12.2834,12.2985,12.2834,12.2985,27117.2299
2007-07-16 14:30:00,24.38,24.4,24.38,24.38,34070.36573494646,12.2985,12.3086,12.2985,12.2985,34070.3657
2007-07-16 14:35:00,24.39,24.39,24.33,24.34,44221.94409678766,12.3036,12.3036,12.2733,12.2783,44221.9441
2007-07-16 14:40:00,24.33,24.38,24.31,24.38,133778.33402864693,12.2733,12.2985,12.2632,12.2985,133778.334
2007-07-16 14:45:00,24.38,24.39,24.36,24.38,28925.04519538312,12.2985,12.3036,12.2884,12.2985,28925.0452
2007-07-16 14:50:00,24.38,24.39,24.35,24.37,30732.860520094564,12.2985,12.3036,12.2834,12.2935,30732.8605
2007-07-16 14:55:00,24.37,24.41,24.36,24.41,22110.97204839383,12.2935,12.3136,12.2884,12.3136,22110.972
2007-07-16 15:00:00,24.4,24.41,24.38,24.4,21971.90933110833,12.3086,12.3136,12.2985,12.3086,21971.9093
2007-07-16 15:05:00,24.39,24.45,24.38,24.44,41857.87790293423,12.3036,12.3338,12.2985,12.3288,41857.8779
2007-07-16 15:10:00,24.44,24.45,24.44,24.44,18634.40411625643,12.3288,12.3338,12.3288,12.3288,18634.4041
2007-07-16 15:15:00,24.45,24.49,24.44,24.47,41857.87790293423,12.3338,12.354,12.3288,12.3439,41857.8779
2007-07-16 15:20:00,24.47,24.51,24.47,24.49,41440.68975107774,12.3439,12.3641,12.3439,12.354,41440.6898
2007-07-16 15:25:00,24.49,24.5,24.48,24.5,30871.923237380062,12.354,12.359,12.349,12.359,30871.9232
2007-07-16 15:30:00,24.5,24.5,24.46,24.49,53817.27158948686,12.359,12.359,12.3389,12.354,53817.2716
2007-07-16 15:35:00,24.48,24.48,24.45,24.45,50201.640940063975,12.349,12.349,12.3338,12.3338,50201.6409
2007-07-16 15:40:00,24.46,24.46,24.43,24.43,98178.27840356002,12.3389,12.3389,12.3237,12.3237,98178.2784
2007-07-16 15:45:00,24.44,24.47,24.43,24.47,61326.65832290363,12.3288,12.3439,12.3237,12.3439,61326.6583
2007-07-16 15:50:00,24.46,24.49,24.46,24.48,90668.89167014325,12.3389,12.354,12.3389,12.349,90668.8917
2007-07-16 15:55:00,24.48,24.51,24.46,24.49,97065.77666527603,12.349,12.3641,12.3389,12.354,97065.7767
2007-07-17 09:30:00,24.45,24.55,24.45,24.52,108747.04491725768,12.3338,12.3843,12.3338,12.3691,108747.0449
2007-07-17 09:35:00,24.54,24.74,24.51,24.72,70504.79766374636,12.3792,12.4801,12.3641,12.47,70504.7977
2007-07-17 09:40:00,24.73,24.73,24.58,24.59,64246.97538589904,12.4751,12.4751,12.3994,12.4044,64246.9754
2007-07-17 09:45:00,24.59,24.59,24.47,24.53,20998.47031010986,12.4044,12.4044,12.3439,12.3742,20998.4703
2007-07-17 09:50:00,24.53,24.55,24.48,24.53,16548.463356973996,12.3742,12.3843,12.349,12.3742,16548.4634
2007-07-17 09:55:00,24.54,24.56,24.51,24.54,11403.142817410651,12.3792,12.3893,12.3641,12.3792,11403.1428
2007-07-17 10:00:00,24.56,24.59,24.54,24.58,18356.27868168544,12.3893,12.4044,12.3792,12.3994,18356.2787
2007-07-17 10:05:00,24.58,24.62,24.58,24.62,18495.341398970937,12.3994,12.4196,12.3994,12.4196,18495.3414
2007-07-17 10:10:00,24.62,24.64,24.6,24.64,19190.65498539841,12.4196,12.4297,12.4095,12.4297,19190.655
2007-07-17 10:15:00,24.63,24.65,24.62,24.65,14462.52259769156,12.4246,12.4347,12.4196,12.4347,14462.5226
2007-07-17 10:20:00,24.65,24.66,24.61,24.62,18634.40411625643,12.4347,12.4398,12.4145,12.4196,18634.4041
2007-07-17 10:25:00,24.61,24.64,24.59,24.63,32401.613127520515,12.4145,12.4297,12.4044,12.4246,32401.6131
2007-07-17 10:30:00,24.64,24.64,24.57,24.59,23501.599221248784,12.4297,12.4297,12.3944,12.4044,23501.5992
2007-07-17 10:35:00,24.59,24.6,24.54,24.55,16687.52607425949,12.4044,12.4095,12.3792,12.3843,16687.5261
2007-07-17 10:40:00,24.56,24.58,24.53,24.54,23779.724655819777,12.3893,12.3994,12.3742,12.3792,23779.7247
2007-07-17 10:45:00,24.54,24.57,24.53,24.56,17800.02781254346,12.3792,12.3944,12.3742,12.3893,17800.0278
2007-07-17 10:50:00,24.56,24.57,24.55,24.55,45056.32040050063,12.3893,12.3944,12.3843,12.3843,45056.3204
2007-07-17 10:55:00,24.55,24.56,24.53,24.56,29342.23334723961,12.3843,12.3893,12.3742,12.3893,29342.2333
2007-07-17 11:00:00,24.54,24.56,24.51,24.55,48254.76289806704,12.3792,12.3893,12.3641,12.3843,48254.7629
2007-07-17 11:05:00,24.54,24.55,24.51,24.55,36156.3064942289,12.3792,12.3843,12.3641,12.3843,36156.3065
2007-07-17 11:10:00,24.55,24.56,24.5,24.51,42553.19148936171,12.3843,12.3893,12.359,12.3641,42553.1915
2007-07-17 11:15:00,24.51,24.51,24.46,24.46,45890.6967042136,12.3641,12.3641,12.3389,12.3389,45890.6967
2007-07-17 11:20:00,24.46,24.46,24.45,24.45,31706.299541093034,12.3389,12.3389,12.3338,12.3338,31706.2995
2007-07-17 11:25:00,24.45,24.47,24.45,24.46,26421.916284244195,12.3338,12.3439,12.3338,12.3389,26421.9163
2007-07-17 11:30:00,24.46,24.5,24.46,24.49,8900.01390627173,12.3389,12.359,12.3389,12.354,8900.0139
2007-07-17 11:35:00,24.49,24.51,24.47,24.47,20442.21944096788,12.354,12.3641,12.3439,12.3439,20442.2194
2007-07-17 11:40:00,24.47,24.49,24.45,24.47,22667.22291753581,12.3439,12.354,12.3338,12.3439,22667.2229
2007-07-17 11:45:00,24.49,24.51,24.46,24.46,14601.585314977056,12.354,12.3641,12.3389,12.3389,14601.5853
2007-07-17 11:50:00,24.46,24.52,24.46,24.52,46168.8221387846,12.3389,12.3691,12.3389,12.3691,46168.8221
2007-07-17 11:55:00,24.52,24.54,24.49,24.54,29203.17062995411,12.3691,12.3792,12.354,12.3792,29203.1706
2007-07-17 12:00:00,24.54,24.55,24.49,24.51,23223.4737866778,12.3792,12.3843,12.354,12.3641,23223.4738
2007-07-17 12:05:00,24.51,24.52,24.51,24.51,11542.20553469615,12.3641,12.3691,12.3641,12.3641,11542.2055
2007-07-17 12:10:00,24.52,24.53,24.51,24.52,15018.773466833543,12.3691,12.3742,12.3641,12.3691,15018.7735
2007-07-17 12:15:00,24.52,24.54,24.49,24.5,12793.769990265611,12.3691,12.3792,12.354,12.359,12793.77
2007-07-17 12:20:00,24.5,24.51,24.49,24.5,12793.769990265611,12.359,12.3641,12.354,12.359,12793.77
2007-07-17 12:25:00,24.51,24.51,24.49,24.49,12793.769990265611,12.3641,12.3641,12.354,12.354,12793.77
2007-07-17 12:30:00,24.49,24.49,24.46,24.46,24057.85009039077,12.354,12.354,12.3389,12.3389,24057.8501
2007-07-17 12:35:00,24.46,24.47,24.45,24.45,78570.43526630511,12.3389,12.3439,12.3338,12.3338,78570.4353
2007-07-17 12:40:00,24.45,24.49,24.45,24.48,105409.5397024058,12.3338,12.354,12.3338,12.349,105409.5397
2007-07-17 12:45:00,24.47,24.5,24.47,24.49,16131.275205117508,12.3439,12.359,12.3439,12.354,16131.2752
2007-07-17 12:50:00,24.49,24.49,24.48,24.49,12932.832707551106,12.354,12.354,12.349,12.354,12932.8327
2007-07-17 12:55:00,24.49,24.51,24.49,24.5,3198.442497566403,12.354,12.3641,12.354,12.359,3198.4425
2007-07-17 13:00:00,24.49,24.52,24.47,24.5,26978.16715338618,12.354,12.3691,12.3439,12.359,26978.1672
2007-07-17 13:05:00,24.5,24.51,24.49,24.51,7370.324016131276,12.359,12.3641,12.354,12.3641,7370.324
2007-07-17 13:10:00,24.51,24.52,24.5,24.52,12515.64455569462,12.3641,12.3691,12.359,12.3691,12515.6446
2007-07-17 13:15:00,24.51,24.52,24.5,24.51,9734.390209984704,12.3641,12.3691,12.359,12.3641,9734.3902
2007-07-17 13:20:00,24.52,24.52,24.49,24.51,29203.17062995411,12.3691,12.3691,12.354,12.3641,29203.1706
2007-07-17 13:25:00,24.5,24.51,24.49,24.49,15435.961618690031,12.359,12.3641,12.354,12.354,15435.9616
2007-07-17 13:30:00,24.49,24.5,24.47,24.5,15018.773466833543,12.354,12.359,12.3439,12.359,15018.7735
2007-07-17 13:35:00,24.51,24.55,24.5,24.54,26282.8535669587,12.3641,12.3843,12.359,12.3792,26282.8536
2007-07-17 13:40:00,24.54,24.55,24.53,24.54,11681.268251981644,12.3792,12.3843,12.3742,12.3792,11681.2683
2007-07-17 13:45:00,24.54,24.54,24.52,24.52,10151.578361841192,12.3792,12.3792,12.3691,12.3691,10151.5784
2007-07-17 13:50:00,24.52,24.52,24.49,24.5,26282.8535669587,12.3691,12.3691,12.354,12.359,26282.8536
2007-07-17 13:55:00,24.51,24.51,24.49,24.49,29759.421499096094,12.3641,12.3641,12.354,12.354,29759.4215
2007-07-17 14:00:00,24.49,24.49,24.45,24.45,47976.63746349604,12.354,12.354,12.3338,12.3338,47976.6375
2007-07-17 14:05:00,24.46,24.46,24.45,24.45,41718.81518564873,12.3389,12.3389,12.3338,12.3338,41718.8152
2007-07-17 14:10:00,24.46,24.48,24.44,24.48,128493.95077179807,12.3389,12.349,12.3288,12.349,128493.9508
2007-07-17 14:15:00,24.48,24.49,24.45,24.46,22110.97204839383,12.349,12.354,12.3338,12.3389,22110.972
2007-07-17 14:20:00,24.46,24.46,24.46,24.46,8343.763037129745,12.3389,12.3389,12.3389,12.3389,8343.763
2007-07-17 14:25:00,24.46,24.47,24.45,24.46,18773.46683354193,12.3389,12.3439,12.3338,12.3389,18773.4668
2007-07-17 14:30:00,24.47,24.49,24.47,24.49,25726.60269781672,12.3439,12.354,12.3439,12.354,25726.6027
2007-07-17 14:35:00,24.49,24.49,24.47,24.48,12376.581838409124,12.354,12.354,12.3439,12.349,12376.5818
2007-07-17 14:40:00,24.47,24.51,24.47,24.49,29481.296064525104,12.3439,12.3641,12.3439,12.354,29481.2961
2007-07-17 14:45:00,24.49,24.53,24.49,24.53,33375.05214851898,12.354,12.3742,12.354,12.3742,33375.0521
2007-07-17 14:50:00,24.52,24.53,24.49,24.51,18912.529550827425,12.3691,12.3742,12.354,12.3641,18912.5296
2007-07-17 14:55:00,24.51,24.52,24.5,24.51,21832.84661382284,12.3641,12.3691,12.359,12.3641,21832.8466
2007-07-17 15:00:00,24.51,24.52,24.51,24.51,20720.34487553887,12.3641,12.3691,12.3641,12.3641,20720.3449
2007-07-17 15:05:00,24.51,24.52,24.51,24.51,22528.16020025032,12.3641,12.3691,12.3641,12.3641,22528.1602
2007-07-17 15:10:00,24.51,24.52,24.5,24.51,18495.341398970937,12.3641,12.3691,12.359,12.3641,18495.3414
2007-07-17 15:15:00,24.5,24.5,24.48,24.49,29620.3587818106,12.359,12.359,12.349,12.354,29620.3588
2007-07-17 15:20:00,24.49,24.49,24.46,24.48,34626.61660408845,12.354,12.354,12.3389,12.349,34626.6166
2007-07-17 15:25:00,24.47,24.52,24.47,24.51,30315.67236823808,12.3439,12.3691,12.3439,12.3641,30315.6724
2007-07-17 15:30:00,24.51,24.51,24.49,24.49,32401.613127520515,12.3641,12.3641,12.354,12.354,32401.6131
2007-07-17 15:35:00,24.49,24.49,24.46,24.47,57571.96495619525,12.354,12.354,12.3389,12.3439,57571.965
2007-07-17 15:40:00,24.47,24.49,24.46,24.49,63412.59908218607,12.3439,12.354,12.3389,12.354,63412.5991
2007-07-17 15:45:00,24.49,24.52,24.48,24.51,61604.78375747462,12.354,12.3691,12.349,12.3641,61604.7838
2007-07-17 15:50:00,24.49,24.5,24.46,24.46,41301.62703379225,12.354,12.359,12.3389,12.3389,41301.627
2007-07-17 15:55:00,24.46,24.48,24.46,24.46,58545.40397719372,12.3389,12.349,12.3389,12.3389,58545.404
2007-07-18 09:30:00,24.38,24.38,24.2,24.23,146433.04130162703,12.2985,12.2985,12.2077,12.2228,146433.0413
2007-07-18 09:35:00,24.23,24.28,24.2,24.23,72590.73842302879,12.2228,12.2481,12.2077,12.2228,72590.7384
2007-07-18 09:40:00,24.25,24.33,24.2,24.33,49923.51550549298,12.2329,12.2733,12.2077,12.2733,49923.5155
2007-07-18 09:45:00,24.36,24.46,24.31,24.46,43109.442358503686,12.2884,12.3389,12.2632,12.3389,43109.4424
2007-07-18 09:50:00,24.47,24.47,24.38,24.42,40050.06257822278,12.3439,12.3439,12.2985,12.3187,40050.0626
2007-07-18 09:55:00,24.44,24.6,24.43,24.57,92198.5815602837,12.3288,12.4095,12.3237,12.3944,92198.5816
2007-07-18 10:00:00,24.57,24.66,24.49,24.5,75511.0554860242,12.3944,12.4398,12.354,12.359,75511.0555
2007-07-18 10:05:00,24.49,24.58,24.47,24.5,38242.24725351133,12.354,12.3994,12.3439,12.359,38242.2473
2007-07-18 10:10:00,24.49,24.54,24.45,24.54,33096.92671394799,12.354,12.3792,12.3338,12.3792,33096.9267
2007-07-18 10:15:00,24.52,24.54,24.49,24.52,14462.52259769156,12.3691,12.3792,12.354,12.3691,14462.5226
2007-07-18 10:20:00,24.51,24.52,24.49,24.51,895007.6484494507,12.3641,12.3691,12.354,12.3641,895007.6484
2007-07-18 10:25:00,24.52,24.56,24.51,24.56,65637.602558754,12.3691,12.3893,12.3641,12.3893,65637.6026
2007-07-18 10:30:00,24.56,24.56,24.51,24.52,29342.23334723961,12.3893,12.3893,12.3641,12.3691,29342.2333
2007-07-18 10:35:00,24.52,24.56,24.52,24.55,20998.47031010986,12.3691,12.3893,12.3691,12.3843,20998.4703
2007-07-18 10:40:00,24.55,24.63,24.52,24.62,54929.77332777083,12.3843,12.4246,12.3691,12.4196,54929.7733
2007-07-18 10:45:00,24.61,24.61,24.51,24.54,43943.81866221666,12.4145,12.4145,12.3641,12.3792,43943.8187
2007-07-18 10:50:00,24.53,24.58,24.52,24.58,31150.04867195105,12.3742,12.3994,12.3691,12.3994,31150.0487
2007-07-18 10:55:00,24.59,24.64,24.57,24.6,41579.75246836324,12.4044,12.4297,12.3944,12.4095,41579.7525
2007-07-18 11:00:00,24.6,24.6,24.56,24.57,14323.459880406064,12.4095,12.4095,12.3893,12.3944,14323.4599
2007-07-18 11:05:00,24.57,24.61,24.56,24.56,25309.41454596023,12.3944,12.4145,12.3893,12.3893,25309.4145
2007-07-18 11:10:00,24.56,24.61,24.55,24.6,26560.979001529693,12.3893,12.4145,12.3843,12.4095,26560.979
2007-07-18 11:15:00,24.61,24.61,24.58,24.58,15714.087053261022,12.4145,12.4145,12.3994,12.3994,15714.0871
2007-07-18 11:20:00,24.58,24.6,24.57,24.59,33096.92671394799,12.3994,12.4095,12.3944,12.4044,33096.9267
2007-07-18 11:25:00,24.6,24.63,24.59,24.61,53678.208872201365,12.4095,12.4246,12.4044,12.4145,53678.2089
2007-07-18 11:30:00,24.61,24.62,24.57,24.59,43665.69322764567,12.4145,12.4196,12.3944,12.4044,43665.6932
2007-07-18 11:35:00,24.59,24.61,24.55,24.6,48811.01376720901,12.4044,12.4145,12.3843,12.4095,48811.0138
2007-07-18 11:40:00,24.59,24.64,24.58,24.63,57432.90223890975,12.4044,12.4297,12.3994,12.4246,57432.9022
2007-07-18 11:45:00,24.63,24.64,24.61,24.61,43665.69322764567,12.4246,12.4297,12.4145,12.4145,43665.6932
2007-07-18 11:50:00,24.61,24.63,24.59,24.59,47281.32387706856,12.4145,12.4246,12.4044,12.4044,47281.3239
2007-07-18 11:55:00,24.59,24.61,24.59,24.61,94006.39688499512,12.4044,12.4145,12.4044,12.4145,94006.3969
2007-07-18 12:00:00,24.6,24.61,24.57,24.58,83437.63037129746,12.4095,12.4145,12.3944,12.3994,83437.6304
2007-07-18 12:05:00,24.58,24.59,24.56,24.56,46168.8221387846,12.3994,12.4044,12.3893,12.3893,46168.8221
2007-07-18 12:10:00,24.55,24.58,24.51,24.56,78292.30983173412,12.3843,12.3994,12.3641,12.3893,78292.3098
2007-07-18 12:15:00,24.56,24.57,24.46,24.46,35182.86747323043,12.3893,12.3944,12.3389,12.3389,35182.8675
2007-07-18 12:20:00,24.47,24.5,24.46,24.46,38520.37268808233,12.3439,12.359,12.3389,12.3389,38520.3727
2007-07-18 12:25:00,24.48,24.54,24.47,24.54,21693.78389653734,12.349,12.3792,12.3439,12.3792,21693.7839
2007-07-18 12:30:00,24.53,24.59,24.53,24.59,34487.553886802954,12.3742,12.4044,12.3742,12.4044,34487.5539
2007-07-18 12:35:00,24.58,24.59,24.55,24.57,18495.341398970937,12.3994,12.4044,12.3843,12.3944,18495.3414
2007-07-18 12:40:00,24.57,24.59,24.54,24.58,31984.424975664027,12.3944,12.4044,12.3792,12.3994,31984.425
2007-07-18 12:45:00,24.58,24.62,24.57,24.62,24475.03824224725,12.3994,12.4196,12.3944,12.4196,24475.0382
2007-07-18 12:50:00,24.63,24.63,24.59,24.61,111667.3619802531,12.4246,12.4246,12.4044,12.4145,111667.362
2007-07-18 12:55:00,24.62,24.62,24.59,24.61,15714.087053261022,12.4196,12.4196,12.4044,12.4145,15714.0871
2007-07-18 13:00:00,24.6,24.61,24.56,24.59,35739.118342372414,12.4095,12.4145,12.3893,12.4044,35739.1183
2007-07-18 13:05:00,24.59,24.6,24.56,24.56,34070.36573494646,12.4044,12.4095,12.3893,12.3893,34070.3657
2007-07-18 13:10:00,24.56,24.59,24.53,24.57,29203.17062995411,12.3893,12.4044,12.3742,12.3944,29203.1706
2007-07-18 13:15:00,24.58,24.59,24.56,24.58,9317.202058128216,12.3994,12.4044,12.3893,12.3994,9317.2021
2007-07-18 13:20:00,24.57,24.57,24.54,24.56,42414.12877207621,12.3944,12.3944,12.3792,12.3893,42414.1288
2007-07-18 13:25:00,24.56,24.59,24.56,24.56,45890.6967042136,12.3893,12.4044,12.3893,12.3893,45890.6967
2007-07-18 13:30:00,24.56,24.56,24.52,24.53,53121.958003059386,12.3893,12.3893,12.3691,12.3742,53121.958
2007-07-18 13:35:00,24.53,24.55,24.5,24.54,42136.003337505215,12.3742,12.3843,12.359,12.3792,42136.0033
2007-07-18 13:40:00,24.54,24.56,24.5,24.56,44778.19496592964,12.3792,12.3893,12.359,12.3893,44778.195
2007-07-18 13:45:00,24.56,24.59,24.56,24.57,16965.651508830484,12.3893,12.4044,12.3893,12.3944,16965.6515
2007-07-18 13:50:00,24.56,24.56,24.49,24.5,29481.296064525104,12.3893,12.3893,12.354,12.359,29481.2961
2007-07-18 13:55:00,24.5,24.53,24.47,24.52,35043.80475594493,12.359,12.3742,12.3439,12.3691,35043.8048
2007-07-18 14:00:00,24.52,24.57,24.52,24.57,33096.92671394799,12.3691,12.3944,12.3691,12.3944,33096.9267
2007-07-18 14:05:00,24.57,24.57,24.53,24.54,26560.979001529693,12.3944,12.3944,12.3742,12.3792,26560.979
2007-07-18 14:10:00,24.54,24.55,24.5,24.51,35878.18105965791,12.3792,12.3843,12.359,12.3641,35878.1811
2007-07-18 14:15:00,24.51,24.56,24.48,24.51,54234.45974134335,12.3641,12.3893,12.349,12.3641,54234.4597
2007-07-18 14:20:00,24.51,24.54,24.51,24.53,23918.78737310527,12.3641,12.3792,12.3641,12.3742,23918.7874
2007-07-18 14:25:00,24.52,24.53,24.49,24.51,31289.111389236547,12.3691,12.3742,12.354,12.3641,31289.1114
2007-07-18 14:30:00,24.51,24.54,24.5,24.54,20442.21944096788,12.3641,12.3792,12.359,12.3792,20442.2194
2007-07-18 14:35:00,24.54,24.56,24.51,24.51,26143.790849673205,12.3792,12.3893,12.3641,12.3641,26143.7908
2007-07-18 14:40:00,24.51,24.51,24.47,24.49,58684.46669447921,12.3641,12.3641,12.3439,12.354,58684.4667
2007-07-18 14:45:00,24.48,24.52,24.47,24.51,29759.421499096094,12.349,12.3691,12.3439,12.3641,29759.4215
2007-07-18 14:50:00,24.5,24.53,24.49,24.51,26839.104436100683,12.359,12.3742,12.354,12.3641,26839.1044
2007-07-18 14:55:00,24.51,24.54,24.5,24.53,33653.17758308998,12.3641,12.3792,12.359,12.3742,33653.1776
2007-07-18 15:00:00,24.52,24.54,24.5,24.52,39771.93714365179,12.3691,12.3792,12.359,12.3691,39771.9371
2007-07-18 15:05:00,24.51,24.55,24.5,24.54,29342.23334723961,12.3641,12.3843,12.359,12.3792,29342.2333
2007-07-18 15:10:00,24.54,24.56,24.52,24.52,33235.98943123349,12.3792,12.3893,12.3691,12.3691,33235.9894
2007-07-18 15:15:00,24.53,24.56,24.53,24.55,51314.14267834794,12.3742,12.3893,12.3742,12.3843,51314.1427
2007-07-18 15:20:00,24.54,24.56,24.51,24.56,52426.64441663191,12.3792,12.3893,12.3641,12.3893,52426.6444
2007-07-18 15:25:00,24.56,24.58,24.54,24.55,54373.522458628846,12.3893,12.3994,12.3792,12.3843,54373.5225
2007-07-18 15:30:00,24.54,24.57,24.54,24.56,27117.22987067168,12.3792,12.3944,12.3792,12.3893,27117.2299
2007-07-18 15:35:00,24.57,24.63,24.57,24.59,50618.82909192046,12.3944,12.4246,12.3944,12.4044,50618.8291
2007-07-18 15:40:00,24.59,24.61,24.56,24.59,45334.44583507162,12.4044,12.4145,12.3893,12.4044,45334.4458
2007-07-18 15:45:00,24.59,24.63,24.57,24.62,43665.69322764567,12.4044,12.4246,12.3944,12.4196,43665.6932
2007-07-18 15:50:00,24.62,24.64,24.6,24.61,73007.92657488528,12.4196,12.4297,12.4095,12.4145,73007.9266
2007-07-18 15:55:00,24.61,24.63,24.59,24.63,83854.81852315395,12.4145,12.4246,12.4044,12.4246,83854.8185
2007-07-19 09:30:00,24.67,24.72,24.65,24.65,102767.34807398135,12.4448,12.47,12.4347,12.4347,102767.3481
2007-07-19 09:35:00,24.65,24.67,24.41,24.43,79126.68613544709,12.4347,12.4448,12.3136,12.3237,79126.6861
2007-07-19 09:40:00,24.44,24.52,24.42,24.49,34348.49116951745,12.3288,12.3691,12.3187,12.354,34348.4912
2007-07-19 09:45:00,24.49,24.55,24.45,24.55,50479.76637463496,12.354,12.3843,12.3338,12.3843,50479.7664
2007-07-19 09:50:00,24.56,24.67,24.55,24.65,47281.32387706856,12.3893,12.4448,12.3843,12.4347,47281.3239
2007-07-19 09:55:00,24.67,24.68,24.62,24.68,31567.23682380754,12.4448,12.4498,12.4196,12.4498,31567.2368
2007-07-19 10:00:00,24.68,24.71,24.65,24.67,38520.37268808233,12.4498,12.465,12.4347,12.4448,38520.3727
2007-07-19 10:05:00,24.67,24.7,24.66,24.68,68975.10777360591,12.4448,12.4599,12.4398,12.4498,68975.1078
2007-07-19 10:10:00,24.67,24.72,24.67,24.7,25170.35182867473,12.4448,12.47,12.4448,12.4599,25170.3518
2007-07-19 10:15:00,24.72,24.77,24.72,24.74,38798.49812265332,12.47,12.4952,12.47,12.4801,38798.4981
2007-07-19 10:20:00,24.74,24.75,24.66,24.75,36295.36921151439,12.4801,12.4852,12.4398,12.4852,36295.3692
2007-07-19 10:25:00,24.74,24.87,24.73,24.87,86218.88471700737,12.4801,12.5457,12.4751,12.5457,86218.8847
2007-07-19 10:30:00,24.88,24.89,24.84,24.86,95953.27492699208,12.5507,12.5558,12.5306,12.5407,95953.2749
2007-07-19 10:35:00,24.86,24.89,24.86,24.87,68279.79418717843,12.5407,12.5558,12.5407,12.5457,68279.7942
2007-07-19 10:40:00,24.86,24.89,24.82,24.82,47698.51202892505,12.5407,12.5558,12.5205,12.5205,47698.512
2007-07-19 10:45:00,24.82,24.82,24.77,24.78,28925.04519538312,12.5205,12.5205,12.4952,12.5003,28925.0452
2007-07-19 10:50:00,24.77,24.79,24.77,24.77,25170.35182867473,12.4952,12.5053,12.4952,12.4952,25170.3518
2007-07-19 10:55:00,24.77,24.77,24.73,24.74,51036.01724377695,12.4952,12.4952,12.4751,12.4801,51036.0172
2007-07-19 11:00:00,24.74,24.77,24.73,24.77,27673.48073981365,12.4801,12.4952,12.4751,12.4952,27673.4807
2007-07-19 11:05:00,24.77,24.77,24.73,24.74,16131.275205117508,12.4952,12.4952,12.4751,12.4801,16131.2752
2007-07-19 11:10:00,24.73,24.78,24.72,24.78,38242.24725351133,12.4751,12.5003,12.47,12.5003,38242.2473
2007-07-19 11:15:00,24.77,24.85,24.77,24.85,35600.05562508692,12.4952,12.5356,12.4952,12.5356,35600.0556
2007-07-19 11:20:00,24.85,24.87,24.81,24.82,24753.163676818247,12.5356,12.5457,12.5154,12.5205,24753.1637
2007-07-19 11:25:00,24.83,24.84,24.82,24.84,22389.09748296482,12.5255,12.5306,12.5205,12.5306,22389.0975
2007-07-19 11:30:00,24.84,24.85,24.81,24.82,54512.58517591434,12.5306,12.5356,12.5154,12.5205,54512.5852
2007-07-19 11:35:00,24.82,24.83,24.8,24.82,32679.738562091505,12.5205,12.5255,12.5104,12.5205,32679.7386
2007-07-19 11:40:00,24.81,24.82,24.78,24.78,13767.209011264082,12.5154,12.5205,12.5003,12.5003,13767.209
2007-07-19 11:45:00,24.78,24.79,24.77,24.78,23501.599221248784,12.5003,12.5053,12.4952,12.5003,23501.5992
2007-07-19 11:50:00,24.78,24.79,24.78,24.78,20720.34487553887,12.5003,12.5053,12.5003,12.5003,20720.3449
2007-07-19 11:55:00,24.78,24.78,24.72,24.72,31010.98595466556,12.5003,12.5003,12.47,12.47,31010.986
2007-07-19 12:00:00,24.74,24.74,24.68,24.69,35182.86747323043,12.4801,12.4801,12.4498,12.4549,35182.8675
2007-07-19 12:05:00,24.69,24.69,24.67,24.69,42831.316923932696,12.4549,12.4549,12.4448,12.4549,42831.3169
2007-07-19 12:10:00,24.7,24.74,24.69,24.69,30454.73508552357,12.4599,12.4801,12.4549,12.4549,30454.7351
2007-07-19 12:15:00,24.71,24.74,24.7,24.74,42692.2542066472,12.465,12.4801,12.4599,12.4801,42692.2542
2007-07-19 12:20:00,24.74,24.75,24.73,24.74,55625.08691419831,12.4801,12.4852,12.4751,12.4801,55625.0869
2007-07-19 12:25:00,24.74,24.75,24.69,24.69,38242.24725351133,12.4801,12.4852,12.4549,12.4549,38242.2473
2007-07-19 12:30:00,24.69,24.71,24.65,24.67,105409.5397024058,12.4549,12.465,12.4347,12.4448,105409.5397
2007-07-19 12:35:00,24.67,24.71,24.67,24.69,26839.104436100683,12.4448,12.465,12.4448,12.4549,26839.1044
2007-07-19 12:40:00,24.69,24.73,24.69,24.72,26700.041718815188,12.4549,12.4751,12.4549,12.47,26700.0417
2007-07-19 12:45:00,24.73,24.74,24.72,24.74,23779.724655819777,12.4751,12.4801,12.47,12.4801,23779.7247
2007-07-19 12:50:00,24.74,24.77,24.74,24.75,33375.05214851898,12.4801,12.4952,12.4801,12.4852,33375.0521
2007-07-19 12:55:00,24.75,24.76,24.7,24.7,22945.3483521068,12.4852,12.4902,12.4599,12.4599,22945.3484
2007-07-19 13:00:00,24.72,24.72,24.65,24.66,64664.163537755536,12.47,12.47,12.4347,12.4398,64664.1635
2007-07-19 13:05:00,24.66,24.67,24.64,24.66,16131.275205117508,12.4398,12.4448,12.4297,12.4398,16131.2752
2007-07-19 13:10:00,24.66,24.67,24.66,24.67,19468.780419969407,12.4398,12.4448,12.4398,12.4448,19468.7804
2007-07-19 13:15:00,24.67,24.68,24.67,24.67,32401.613127520515,12.4448,12.4498,12.4448,12.4448,32401.6131
2007-07-19 13:20:00,24.67,24.68,24.67,24.67,25865.66541510221,12.4448,12.4498,12.4448,12.4448,25865.6654
2007-07-19 13:25:00,24.67,24.68,24.67,24.67,39215.68627450981,12.4448,12.4498,12.4448,12.4448,39215.6863
2007-07-19 13:30:00,24.67,24.69,24.67,24.67,17800.02781254346,12.4448,12.4549,12.4448,12.4448,17800.0278
2007-07-19 13:35:00,24.67,24.7,24.67,24.69,28646.91976081213,12.4448,12.4599,12.4448,12.4549,28646.9198
2007-07-19 13:40:00,24.69,24.7,24.68,24.68,13210.958142122096,12.4549,12.4599,12.4498,12.4498,13210.9581
2007-07-19 13:45:00,24.68,24.69,24.67,24.69,14740.648032262552,12.4498,12.4549,12.4448,12.4549,14740.648
2007-07-19 13:50:00,24.69,24.72,24.67,24.67,21137.53302739536,12.4549,12.47,12.4448,12.4448,21137.533
2007-07-19 13:55:00,24.67,24.69,24.66,24.67,27673.48073981365,12.4448,12.4549,12.4398,12.4448,27673.4807
2007-07-19 14:00:00,24.68,24.69,24.66,24.69,48950.07648449451,12.4498,12.4549,12.4398,12.4549,48950.0765
2007-07-19 14:05:00,24.69,24.73,24.68,24.7,48532.88833263802,12.4549,12.4751,12.4498,12.4599,48532.8883
2007-07-19 14:10:00,24.7,24.72,24.65,24.7,46446.94757335559,12.4599,12.47,12.4347,12.4599,46446.9476
2007-07-19 14:15:00,24.69,24.7,24.67,24.68,27534.418022528163,12.4549,12.4599,12.4448,12.4498,27534.418
2007-07-19 14:20:00,24.68,24.69,24.67,24.69,30454.73508552357,12.4498,12.4549,12.4448,12.4549,30454.7351
2007-07-19 14:25:00,24.69,24.69,24.67,24.67,18773.46683354193,12.4549,12.4549,12.4448,12.4448,18773.4668
2007-07-19 14:30:00,24.67,24.67,24.64,24.64,18078.15324711445,12.4448,12.4448,12.4297,12.4297,18078.1532
2007-07-19 14:35:00,24.64,24.66,24.64,24.66,29759.421499096094,12.4297,12.4398,12.4297,12.4398,29759.4215
2007-07-19 14:40:00,24.66,24.69,24.65,24.68,28925.04519538312,12.4398,12.4549,12.4347,12.4498,28925.0452
2007-07-19 14:45:00,24.68,24.69,24.67,24.67,30454.73508552357,12.4498,12.4549,12.4448,12.4448,30454.7351
2007-07-19 14:50:00,24.67,24.68,24.67,24.67,32401.613127520515,12.4448,12.4498,12.4448,12.4448,32401.6131
2007-07-19 14:55:00,24.67,24.68,24.67,24.68,16548.463356973996,12.4448,12.4498,12.4448,12.4498,16548.4634
2007-07-19 15:00:00,24.67,24.69,24.66,24.69,39771.93714365179,12.4448,12.4549,12.4398,12.4549,39771.9371
2007-07-19 15:05:00,24.69,24.69,24.66,24.68,130440.82881379504,12.4549,12.4549,12.4398,12.4498,130440.8288
2007-07-19 15:10:00,24.68,24.71,24.67,24.69,37268.80823251286,12.4498,12.465,12.4448,12.4549,37268.8082
2007-07-19 15:15:00,24.69,24.71,24.68,24.69,35321.93019051592,12.4549,12.465,12.4498,12.4549,35321.9302
2007-07-19 15:20:00,24.69,24.69,24.66,24.68,31845.362258378533,12.4549,12.4549,12.4398,12.4498,31845.3623
2007-07-19 15:25:00,24.68,24.69,24.67,24.68,42275.06605479072,12.4498,12.4549,12.4448,12.4498,42275.0661
2007-07-19 15:30:00,24.68,24.69,24.67,24.68,59240.7175636212,12.4498,12.4549,12.4448,12.4498,59240.7176
2007-07-19 15:35:00,24.68,24.68,24.66,24.67,34348.49116951745,12.4498,12.4498,12.4398,12.4448,34348.4912
2007-07-19 15:40:00,24.67,24.68,24.65,24.67,73286.05200945627,12.4448,12.4498,12.4347,12.4448,73286.052
2007-07-19 15:45:00,24.67,24.68,24.62,24.64,53400.083437630376,12.4448,12.4498,12.4196,12.4297,53400.0834
2007-07-19 15:50:00,24.64,24.65,24.63,24.64,76901.68265887916,12.4297,12.4347,12.4246,12.4297,76901.6827
2007-07-19 15:55:00,24.64,24.66,24.62,24.62,96370.46307884857,12.4297,12.4398,12.4196,12.4196,96370.4631
2007-07-20 09:30:00,24.59,24.8,24.57,24.74,767904.3248505077,12.4044,12.5104,12.3944,12.4801,767904.3249
2007-07-20 09:35:00,24.74,24.75,24.7,24.72,46864.13572521207,12.4801,12.4852,12.4599,12.47,46864.1357
2007-07-20 09:40:00,24.72,24.84,24.71,24.82,120150.18773466836,12.47,12.5306,12.465,12.5205,120150.1877
2007-07-20 09:45:00,24.82,24.88,24.79,24.86,91781.3934084272,12.5205,12.5507,12.5053,12.5407,91781.3934
2007-07-20 09:50:00,24.87,24.96,24.87,24.9,67445.41788346544,12.5457,12.5911,12.5457,12.5608,67445.4179
2007-07-20 09:55:00,24.9,24.9,24.75,24.82,85801.6965651509,12.5608,12.5608,12.4852,12.5205,85801.6966
2007-07-20 10:00:00,24.81,24.82,24.74,24.77,52287.58169934641,12.5154,12.5205,12.4801,12.4952,52287.5817
2007-07-20 10:05:00,24.77,24.82,24.77,24.79,19329.71770268392,12.4952,12.5205,12.4952,12.5053,19329.7177
2007-07-20 10:10:00,24.81,24.81,24.78,24.79,18078.15324711445,12.5154,12.5154,12.5003,12.5053,18078.1532
2007-07-20 10:15:00,24.79,24.79,24.69,24.74,37268.80823251286,12.5053,12.5053,12.4549,12.4801,37268.8082
2007-07-20 10:20:00,24.74,24.74,24.68,24.69,51036.01724377695,12.4801,12.4801,12.4498,12.4549,51036.0172
2007-07-20 10:25:00,24.69,24.76,24.67,24.76,37546.93366708386,12.4549,12.4902,12.4448,12.4902,37546.9337
2007-07-20 10:30:00,24.76,24.81,24.75,24.81,45056.32040050063,12.4902,12.5154,12.4852,12.5154,45056.3204
2007-07-20 10:35:00,24.81,24.83,24.8,24.82,67028.22973160897,12.5154,12.5255,12.5104,12.5205,67028.2297
2007-07-20 10:40:00,24.81,24.82,24.81,24.81,35321.93019051592,12.5154,12.5205,12.5154,12.5154,35321.9302
2007-07-20 10:45:00,24.8,24.8,24.77,24.79,29759.421499096094,12.5104,12.5104,12.4952,12.5053,29759.4215
2007-07-20 10:50:00,24.79,24.82,24.78,24.82,19051.59226811292,12.5053,12.5205,12.5003,12.5205,19051.5923
2007-07-20 10:55:00,24.82,24.82,24.82,24.82,19607.843137254906,12.5205,12.5205,12.5205,12.5205,19607.8431
2007-07-20 11:00:00,24.81,24.82,24.77,24.79,25448.477263245724,12.5154,12.5205,12.4952,12.5053,25448.4773
2007-07-20 11:05:00,24.79,24.79,24.75,24.78,42970.37964121819,12.5053,12.5053,12.4852,12.5003,42970.3796
2007-07-20 11:10:00,24.79,24.82,24.78,24.78,26004.72813238771,12.5053,12.5205,12.5003,12.5003,26004.7281
2007-07-20 11:15:00,24.78,24.79,24.77,24.78,22806.285634821303,12.5003,12.5053,12.4952,12.5003,22806.2856
2007-07-20 11:20:00,24.79,24.79,24.7,24.7,52009.45626477542,12.5053,12.5053,12.4599,12.4599,52009.4563
2007-07-20 11:25:00,24.69,24.7,24.64,24.65,37407.870949798365,12.4549,12.4599,12.4297,12.4347,37407.8709
2007-07-20 11:30:00,24.66,24.69,24.65,24.69,30176.60965095258,12.4398,12.4549,12.4347,12.4549,30176.6097
2007-07-20 11:35:00,24.68,24.68,24.63,24.63,34765.679321373944,12.4498,12.4498,12.4246,12.4246,34765.6793
2007-07-20 11:40:00,24.64,24.67,24.63,24.65,54373.522458628846,12.4297,12.4448,12.4246,12.4347,54373.5225
2007-07-20 11:45:00,24.65,24.65,24.6,24.6,32123.48769294952,12.4347,12.4347,12.4095,12.4095,32123.4877
2007-07-20 11:50:00,24.6,24.6,24.53,24.55,53817.27158948686,12.4095,12.4095,12.3742,12.3843,53817.2716
2007-07-20 11:55:00,24.55,24.59,24.55,24.56,37407.870949798365,12.3843,12.4044,12.3843,12.3893,37407.8709
2007-07-20 12:00:00,24.56,24.56,24.49,24.49,39354.748991795306,12.3893,12.3893,12.354,12.354,39354.749
2007-07-20 12:05:00,24.49,24.64,24.49,24.62,41301.62703379225,12.354,12.4297,12.354,12.4196,41301.627
2007-07-20 12:10:00,24.63,24.65,24.62,24.64,22528.16020025032,12.4246,12.4347,12.4196,12.4297,22528.1602
2007-07-20 12:15:00,24.64,24.65,24.56,24.57,19051.59226811292,12.4297,12.4347,12.3893,12.3944,19051.5923
2007-07-20 12:20:00,24.56,24.63,24.54,24.6,33653.17758308998,12.3893,12.4246,12.3792,12.4095,33653.1776
2007-07-20 12:25:00,24.59,24.63,24.57,24.63,23084.4110693923,12.4044,12.4246,12.3944,12.4246,23084.4111
2007-07-20 12:30:00,24.64,24.64,24.59,24.59,13489.08357669309,12.4297,12.4297,12.4044,12.4044,13489.0836
2007-07-20 12:35:00,24.59,24.59,24.54,24.57,37129.74551522737,12.4044,12.4044,12.3792,12.3944,37129.7455
2007-07-20 12:40:00,24.57,24.58,24.53,24.54,23640.66193853428,12.3944,12.3994,12.3742,12.3792,23640.6619
2007-07-20 12:45:00,24.54,24.54,24.49,24.5,27256.29258795717,12.3792,12.3792,12.354,12.359,27256.2926
2007-07-20 12:50:00,24.5,24.51,24.48,24.48,32401.613127520515,12.359,12.3641,12.349,12.349,32401.6131
2007-07-20 12:55:00,24.49,24.49,24.4,24.44,43248.50507578919,12.354,12.354,12.3086,12.3288,43248.5051
2007-07-20 13:00:00,24.44,24.48,24.44,24.48,20303.156723682383,12.3288,12.349,12.3288,12.349,20303.1567
2007-07-20 13:05:00,24.48,24.53,24.48,24.52,35600.05562508692,12.349,12.3742,12.349,12.3691,35600.0556
2007-07-20 13:10:00,24.52,24.54,24.51,24.53,25726.60269781672,12.3691,12.3792,12.3641,12.3742,25726.6027
2007-07-20 13:15:00,24.52,24.55,24.51,24.54,11264.080100125157,12.3691,12.3843,12.3641,12.3792,11264.0801
2007-07-20 13:20:00,24.54,24.56,24.51,24.56,29898.484216381592,12.3792,12.3893,12.3641,12.3893,29898.4842
2007-07-20 13:25:00,24.56,24.56,24.52,24.52,22110.97204839383,12.3893,12.3893,12.3691,12.3691,22110.972
2007-07-20 13:30:00,24.52,24.53,24.51,24.53,26004.72813238771,12.3691,12.3742,12.3641,12.3742,26004.7281
2007-07-20 13:35:00,24.52,24.6,24.52,24.6,74676.67918231123,12.3691,12.4095,12.3691,12.4095,74676.6792
2007-07-20 13:40:00,24.61,24.63,24.6,24.61,23223.4737866778,12.4145,12.4246,12.4095,12.4145,23223.4738
2007-07-20 13:45:00,24.61,24.61,24.58,24.6,20998.47031010986,12.4145,12.4145,12.3994,12.4095,20998.4703
2007-07-20 13:50:00,24.61,24.65,24.6,24.6,29342.23334723961,12.4145,12.4347,12.4095,12.4095,29342.2333
2007-07-20 13:55:00,24.6,24.62,24.54,24.56,23501.599221248784,12.4095,12.4196,12.3792,12.3893,23501.5992
2007-07-20 14:00:00,24.56,24.56,24.51,24.55,105965.79057154778,12.3893,12.3893,12.3641,12.3843,105965.7906
2007-07-20 14:05:00,24.56,24.64,24.54,24.62,102211.0972048394,12.3893,12.4297,12.3792,12.4196,102211.0972
2007-07-20 14:10:00,24.61,24.62,24.55,24.55,34626.61660408845,12.4145,12.4196,12.3843,12.3843,34626.6166
2007-07-20 14:15:00,24.54,24.6,24.52,24.58,69253.2332081769,12.3792,12.4095,12.3691,12.3994,69253.2332
2007-07-20 14:20:00,24.57,24.59,24.54,24.55,57711.02767348074,12.3944,12.4044,12.3792,12.3843,57711.0277
2007-07-20 14:25:00,24.55,24.57,24.53,24.55,69670.42136003338,12.3843,12.3944,12.3742,12.3843,69670.4214
2007-07-20 14:30:00,24.55,24.57,24.54,24.56,67445.41788346544,12.3843,12.3944,12.3792,12.3893,67445.4179
2007-07-20 14:35:00,24.56,24.56,24.51,24.51,52982.89528577389,12.3893,12.3893,12.3641,12.3641,52982.8953
2007-07-20 14:40:00,24.51,24.56,24.51,24.54,46446.94757335559,12.3641,12.3893,12.3641,12.3792,46446.9476
2007-07-20 14:45:00,24.54,24.55,24.52,24.55,26421.916284244195,12.3792,12.3843,12.3691,12.3843,26421.9163
2007-07-20 14:50:00,24.55,24.55,24.53,24.53,42275.06605479072,12.3843,12.3843,12.3742,12.3742,42275.0661
2007-07-20 14:55:00,24.54,24.58,24.5,24.56,77457.93352802114,12.3792,12.3994,12.359,12.3893,77457.9335
2007-07-20 15:00:00,24.56,24.56,24.54,24.56,52704.769851202895,12.3893,12.3893,12.3792,12.3893,52704.7699
2007-07-20 15:05:00,24.56,24.56,24.48,24.5,170073.70324016133,12.3893,12.3893,12.349,12.359,170073.7032
2007-07-20 15:10:00,24.49,24.5,24.44,24.44,109859.54665554166,12.354,12.359,12.3288,12.3288,109859.5467
2007-07-20 15:15:00,24.44,24.49,24.44,24.47,284939.5077179808,12.3288,12.354,12.3288,12.3439,284939.5077
2007-07-20 15:20:00,24.48,24.51,24.47,24.51,75650.1182033097,12.349,12.3641,12.3439,12.3641,75650.1182
2007-07-20 15:25:00,24.51,24.51,24.49,24.51,74259.49103045474,12.3641,12.3641,12.354,12.3641,74259.491
2007-07-20 15:30:00,24.5,24.5,24.43,24.44,75928.24363788069,12.359,12.359,12.3237,12.3288,75928.2436
2007-07-20 15:35:00,24.43,24.48,24.43,24.44,122653.31664580728,12.3237,12.349,12.3237,12.3288,122653.3166
2007-07-20 15:40:00,24.44,24.46,24.44,24.46,67445.41788346544,12.3288,12.3389,12.3288,12.3389,67445.4179
2007-07-20 15:45:00,24.46,24.49,24.46,24.48,162147.12835488806,12.3389,12.354,12.3389,12.349,162147.1284
2007-07-20 15:50:00,24.48,24.49,24.46,24.49,128354.8880545126,12.349,12.354,12.3389,12.354,128354.8881
2007-07-20 15:55:00,24.49,24.54,24.46,24.53,268947.2952301488,12.354,12.3792,12.3389,12.3742,268947.2952
2007-07-23 09:30:00,24.72,25.11,24.66,25.11,164928.38270059798,12.47,12.6668,12.4398,12.6668,164928.3827
2007-07-23 09:35:00,25.11,25.11,24.92,25.06,96370.46307884857,12.6668,12.6668,12.5709,12.6415,96370.4631
2007-07-23 09:40:00,25.07,25.08,24.98,25.08,82742.31678486998,12.6466,12.6516,12.6012,12.6516,82742.3168
2007-07-23 09:45:00,25.07,25.09,25.02,25.02,61187.59560561814,12.6466,12.6567,12.6214,12.6214,61187.5956
2007-07-23 09:50:00,25.05,25.09,25.02,25.06,43804.75594493117,12.6365,12.6567,12.6214,12.6415,43804.7559
2007-07-23 09:55:00,25.05,25.11,25.05,25.08,56876.65136976777,12.6365,12.6668,12.6365,12.6516,56876.6514
2007-07-23 10:00:00,25.08,25.11,25.06,25.06,68418.85690446392,12.6516,12.6668,12.6415,12.6415,68418.8569
2007-07-23 10:05:00,25.06,25.06,24.99,25.02,57989.15310805174,12.6415,12.6415,12.6062,12.6214,57989.1531
2007-07-23 10:10:00,25.0,25.02,24.97,24.98,47003.19844249757,12.6113,12.6214,12.5961,12.6012,47003.1984
2007-07-23 10:15:00,24.98,25.02,24.91,24.92,75650.1182033097,12.6012,12.6214,12.5659,12.5709,75650.1182
2007-07-23 10:20:00,24.91,25.0,24.85,25.0,56320.40050062579,12.5659,12.6113,12.5356,12.6113,56320.4005
2007-07-23 10:25:00,25.0,25.01,24.86,24.88,100125.15644555696,12.6113,12.6163,12.5407,12.5507,100125.1564
2007-07-23 10:30:00,24.9,24.95,24.89,24.95,52704.769851202895,12.5608,12.5861,12.5558,12.5861,52704.7699
2007-07-23 10:35:00,24.95,25.0,24.94,24.99,47559.44931163955,12.5861,12.6113,12.581,12.6062,47559.4493
2007-07-23 10:40:00,24.99,25.01,24.95,25.0,60770.40745376165,12.6062,12.6163,12.5861,12.6113,60770.4075
2007-07-23 10:45:00,25.0,25.02,24.95,24.95,98317.3411208455,12.6113,12.6214,12.5861,12.5861,98317.3411
2007-07-23 10:50:00,24.96,25.01,24.96,25.0,46725.07300792658,12.5911,12.6163,12.5911,12.6113,46725.073
2007-07-23 10:55:00,25.0,25.05,25.0,25.05,50757.891809205954,12.6113,12.6365,12.6113,12.6365,50757.8918
2007-07-23 11:00:00,25.05,25.06,25.0,25.02,43526.63051036018,12.6365,12.6415,12.6113,12.6214,43526.6305
2007-07-23 11:05:00,25.03,25.08,24.98,25.0,38103.18453622584,12.6264,12.6516,12.6012,12.6113,38103.1845
2007-07-23 11:10:00,24.99,25.02,24.99,24.99,60909.47017104715,12.6062,12.6214,12.6062,12.6062,60909.4702
2007-07-23 11:15:00,25.0,25.04,25.0,25.01,34904.74203865944,12.6113,12.6315,12.6113,12.6163,34904.742
2007-07-23 11:20:00,25.02,25.03,25.01,25.02,45195.38311778613,12.6214,12.6264,12.6163,12.6214,45195.3831
2007-07-23 11:25:00,25.03,25.05,25.02,25.04,48811.01376720901,12.6264,12.6365,12.6214,12.6315,48811.0138
2007-07-23 11:30:00,25.04,25.08,25.03,25.08,43665.69322764567,12.6315,12.6516,12.6264,12.6516,43665.6932
2007-07-23 11:35:00,25.08,25.08,25.04,25.04,75928.24363788069,12.6516,12.6516,12.6315,12.6315,75928.2436
2007-07-23 11:40:00,25.02,25.08,25.02,25.08,43804.75594493117,12.6214,12.6516,12.6214,12.6516,43804.7559
2007-07-23 11:45:00,25.08,25.12,25.07,25.11,76901.68265887916,12.6516,12.6718,12.6466,12.6668,76901.6827
2007-07-23 11:50:00,25.11,25.2,25.1,25.2,190515.9226811292,12.6668,12.7122,12.6617,12.7122,190515.9227
2007-07-23 11:55:00,25.2,25.2,25.08,25.08,144208.03782505912,12.7122,12.7122,12.6516,12.6516,144208.0378
2007-07-23 12:00:00,25.09,25.17,25.07,25.17,60214.15658461967,12.6567,12.697,12.6466,12.697,60214.1566
2007-07-23 12:05:00,25.18,25.2,25.15,25.18,41996.94062021972,12.7021,12.7122,12.6869,12.7021,41996.9406
2007-07-23 12:10:00,25.18,25.2,25.17,25.18,40467.25073007927,12.7021,12.7122,12.697,12.7021,40467.2507
2007-07-23 12:15:00,25.18,25.19,25.16,25.16,24335.97552496176,12.7021,12.7071,12.692,12.692,24335.9755
2007-07-23 12:20:00,25.17,25.17,25.1,25.11,63134.47364761508,12.697,12.697,12.6617,12.6668,63134.4736
2007-07-23 12:25:00,25.12,25.15,25.1,25.12,55903.2123487693,12.6718,12.6869,12.6617,12.6718,55903.2123
2007-07-23 12:30:00,25.13,25.13,25.11,25.11,34904.74203865944,12.6769,12.6769,12.6668,12.6668,34904.742
2007-07-23 12:35:00,25.12,25.15,25.12,25.15,47837.57474621054,12.6718,12.6869,12.6718,12.6869,47837.5747
2007-07-23 12:40:00,25.15,25.17,25.13,25.13,44639.13224864414,12.6869,12.697,12.6769,12.6769,44639.1322
2007-07-23 12:45:00,25.13,25.15,25.13,25.13,32818.801279377,12.6769,12.6869,12.6769,12.6769,32818.8013
2007-07-23 12:50:00,25.14,25.18,25.14,25.16,70504.79766374636,12.6819,12.7021,12.6819,12.692,70504.7977
2007-07-23 12:55:00,25.16,25.17,25.1,25.12,39354.748991795306,12.692,12.697,12.6617,12.6718,39354.749
2007-07-23 13:00:00,25.12,25.12,25.08,25.1,28785.982478097623,12.6718,12.6718,12.6516,12.6617,28785.9825
2007-07-23 13:05:00,25.1,25.11,25.07,25.07,52009.45626477542,12.6617,12.6668,12.6466,12.6466,52009.4563
2007-07-23 13:10:00,25.06,25.1,25.05,25.09,49089.13920178001,12.6415,12.6617,12.6365,12.6567,49089.1392
2007-07-23 13:15:00,25.08,25.1,25.08,25.1,34070.36573494646,12.6516,12.6617,12.6516,12.6617,34070.3657
2007-07-23 13:20:00,25.09,25.1,25.07,25.07,31150.04867195105,12.6567,12.6617,12.6466,12.6466,31150.0487
2007-07-23 13:25:00,25.08,25.1,25.04,25.08,76206.36907245168,12.6516,12.6617,12.6315,12.6516,76206.3691
2007-07-23 13:30:00,25.09,25.09,25.07,25.08,27673.48073981365,12.6567,12.6567,12.6466,12.6516,27673.4807
2007-07-23 13:35:00,25.09,25.12,25.08,25.09,40050.06257822278,12.6567,12.6718,12.6516,12.6567,40050.0626
2007-07-23 13:40:00,25.09,25.1,25.04,25.04,128354.8880545126,12.6567,12.6617,12.6315,12.6315,128354.8881
2007-07-23 13:45:00,25.03,25.04,24.96,25.01,110415.79752468364,12.6264,12.6315,12.5911,12.6163,110415.7975
2007-07-23 13:50:00,25.01,25.01,24.97,24.97,40328.18801279378,12.6163,12.6163,12.5961,12.5961,40328.188
2007-07-23 13:55:00,24.97,24.97,24.91,24.95,69114.1704908914,12.5961,12.5961,12.5659,12.5861,69114.1705
2007-07-23 14:00:00,24.95,25.02,24.95,25.02,59240.7175636212,12.5861,12.6214,12.5861,12.6214,59240.7176
2007-07-23 14:05:00,25.02,25.02,24.95,24.97,63412.59908218607,12.6214,12.6214,12.5861,12.5961,63412.5991
2007-07-23 14:10:00,24.97,24.97,24.92,24.95,55207.89876234182,12.5961,12.5961,12.5709,12.5861,55207.8988
2007-07-23 14:15:00,24.96,24.98,24.95,24.97,39632.874426366296,12.5911,12.6012,12.5861,12.5961,39632.8744
2007-07-23 14:20:00,24.97,24.99,24.96,24.97,32957.8639966625,12.5961,12.6062,12.5911,12.5961,32957.864
2007-07-23 14:25:00,24.98,25.0,24.96,24.96,48115.70018078154,12.6012,12.6113,12.5911,12.5911,48115.7002
2007-07-23 14:30:00,24.96,25.0,24.96,24.98,33514.114865804484,12.5911,12.6113,12.5911,12.6012,33514.1149
2007-07-23 14:35:00,24.99,25.01,24.97,25.0,35878.18105965791,12.6062,12.6163,12.5961,12.6113,35878.1811
2007-07-23 14:40:00,25.0,25.02,24.97,25.02,30593.79780280907,12.6113,12.6214,12.5961,12.6214,30593.7978
2007-07-23 14:45:00,25.02,25.08,25.02,25.06,45195.38311778613,12.6214,12.6516,12.6214,12.6415,45195.3831
2007-07-23 14:50:00,25.05,25.06,25.02,25.03,26143.790849673205,12.6365,12.6415,12.6214,12.6264,26143.7908
2007-07-23 14:55:00,25.03,25.05,25.02,25.05,34070.36573494646,12.6264,12.6365,12.6214,12.6365,34070.3657
2007-07-23 15:00:00,25.05,25.06,25.04,25.06,38242.24725351133,12.6365,12.6415,12.6315,12.6415,38242.2473
2007-07-23 15:05:00,25.05,25.05,25.02,25.04,54373.522458628846,12.6365,12.6365,12.6214,12.6315,54373.5225
2007-07-23 15:10:00,25.04,25.08,25.03,25.07,68279.79418717843,12.6315,12.6516,12.6264,12.6466,68279.7942
2007-07-23 15:15:00,25.07,25.1,25.06,25.08,40189.12529550828,12.6466,12.6617,12.6415,12.6516,40189.1253
2007-07-23 15:20:00,25.08,25.08,25.05,25.05,36712.557363370885,12.6516,12.6516,12.6365,12.6365,36712.5574
2007-07-23 15:25:00,25.05,25.06,25.04,25.05,50896.95452649145,12.6365,12.6415,12.6315,12.6365,50896.9545
2007-07-23 15:30:00,25.05,25.05,25.0,25.02,51314.14267834794,12.6365,12.6365,12.6113,12.6214,51314.1427
2007-07-23 15:35:00,25.02,25.02,24.96,24.96,51453.20539563344,12.6214,12.6214,12.5911,12.5911,51453.2054
2007-07-23 15:40:00,24.96,25.01,24.95,25.01,57432.90223890975,12.5911,12.6163,12.5861,12.6163,57432.9022
2007-07-23 15:45:00,25.0,25.0,24.95,24.99,72173.55027117231,12.6113,12.6113,12.5861,12.6062,72173.5503
2007-07-23 15:50:00,25.0,25.02,24.98,25.0,64664.163537755536,12.6113,12.6214,12.6012,12.6113,64664.1635
2007-07-23 15:55:00,25.0,25.04,24.99,25.01,91642.33069114172,12.6113,12.6315,12.6062,12.6163,91642.3307
2007-07-24 09:30:00,24.38,25.0,24.38,25.0,72868.86385759979,12.2985,12.6113,12.2985,12.6113,72868.8639
2007-07-24 09:35:00,25.0,25.05,24.74,24.74,54929.77332777083,12.6113,12.6365,12.4801,12.4801,54929.7733
2007-07-24 09:40:00,24.73,24.82,24.73,24.81,59936.03115004868,12.4751,12.5205,12.4751,12.5154,59936.0312
2007-07-24 09:45:00,24.81,24.83,24.72,24.74,51314.14267834794,12.5154,12.5255,12.47,12.4801,51314.1427
2007-07-24 09:50:00,24.75,24.81,24.74,24.8,39215.68627450981,12.4852,12.5154,12.4801,12.5104,39215.6863
2007-07-24 09:55:00,24.81,24.85,24.79,24.84,85940.75928243638,12.5154,12.5356,12.5053,12.5306,85940.7593
2007-07-24 10:00:00,24.84,24.89,24.83,24.88,57571.96495619525,12.5306,12.5558,12.5255,12.5507,57571.965
2007-07-24 10:05:00,24.88,24.88,24.76,24.8,46864.13572521207,12.5507,12.5507,12.4902,12.5104,46864.1357
2007-07-24 10:10:00,24.81,24.83,24.79,24.82,20998.47031010986,12.5154,12.5255,12.5053,12.5205,20998.4703
2007-07-24 10:15:00,24.82,24.9,24.82,24.87,36851.62008065638,12.5205,12.5608,12.5205,12.5457,36851.6201
2007-07-24 10:20:00,24.87,24.87,24.82,24.84,12793.769990265611,12.5457,12.5457,12.5205,12.5306,12793.77
2007-07-24 10:25:00,24.84,24.87,24.81,24.84,22806.285634821303,12.5306,12.5457,12.5154,12.5306,22806.2856
2007-07-24 10:30:00,24.84,24.85,24.81,24.83,15018.773466833543,12.5306,12.5356,12.5154,12.5255,15018.7735
2007-07-24 10:35:00,24.82,24.92,24.82,24.92,25448.477263245724,12.5205,12.5709,12.5205,12.5709,25448.4773
2007-07-24 10:40:00,24.93,24.95,24.89,24.93,38937.560839938815,12.576,12.5861,12.5558,12.576,38937.5608
2007-07-24 10:45:00,24.92,24.94,24.87,24.89,31984.424975664027,12.5709,12.581,12.5457,12.5558,31984.425
2007-07-24 10:50:00,24.89,24.92,24.89,24.91,15714.087053261022,12.5558,12.5709,12.5558,12.5659,15714.0871
2007-07-24 10:55:00,24.91,24.94,24.91,24.92,23223.4737866778,12.5659,12.581,12.5659,12.5709,23223.4738
2007-07-24 11:00:00,24.92,24.92,24.84,24.85,18912.529550827425,12.5709,12.5709,12.5306,12.5356,18912.5296
2007-07-24 11:05:00,24.84,24.88,24.84,24.87,15018.773466833543,12.5306,12.5507,12.5306,12.5457,15018.7735
2007-07-24 11:10:00,24.87,24.87,24.84,24.85,14184.397163120568,12.5457,12.5457,12.5306,12.5356,14184.3972
2007-07-24 11:15:00,24.85,24.89,24.83,24.85,41023.50159922125,12.5356,12.5558,12.5255,12.5356,41023.5016
2007-07-24 11:20:00,24.86,24.86,24.79,24.86,52565.7071339174,12.5407,12.5407,12.5053,12.5407,52565.7071
2007-07-24 11:25:00,24.85,24.88,24.82,24.87,52426.64441663191,12.5356,12.5507,12.5205,12.5457,52426.6444
2007-07-24 11:30:00,24.89,24.92,24.83,24.85,41440.68975107774,12.5558,12.5709,12.5255,12.5356,41440.6898
2007-07-24 11:35:00,24.84,24.93,24.84,24.92,31150.04867195105,12.5306,12.576,12.5306,12.5709,31150.0487
2007-07-24 11:40:00,24.93,24.93,24.87,24.88,26560.979001529693,12.576,12.576,12.5457,12.5507,26560.979
2007-07-24 11:45:00,24.9,24.9,24.82,24.84,19190.65498539841,12.5608,12.5608,12.5205,12.5306,19190.655
2007-07-24 11:50:00,24.84,24.87,24.84,24.86,22806.285634821303,12.5306,12.5457,12.5306,12.5407,22806.2856
2007-07-24 11:55:00,24.87,24.91,24.85,24.9,34209.42845223196,12.5457,12.5659,12.5356,12.5608,34209.4285
2007-07-24 12:00:00,24.91,24.91,24.84,24.84,23918.78737310527,12.5659,12.5659,12.5306,12.5306,23918.7874
2007-07-24 12:05:00,24.83,24.85,24.74,24.75,32540.67584480601,12.5255,12.5356,12.4801,12.4852,32540.6758
2007-07-24 12:10:00,24.74,24.75,24.66,24.7,36851.62008065638,12.4801,12.4852,12.4398,12.4599,36851.6201
2007-07-24 12:15:00,24.69,24.74,24.69,24.74,12237.519121123629,12.4549,12.4801,12.4549,12.4801,12237.5191
2007-07-24 12:20:00,24.74,24.78,24.73,24.78,15992.212487832014,12.4801,12.5003,12.4751,12.5003,15992.2125
2007-07-24 12:25:00,24.78,24.82,24.78,24.81,13906.271728549576,12.5003,12.5205,12.5003,12.5154,13906.2717
2007-07-24 12:30:00,24.82,24.86,24.81,24.86,22528.16020025032,12.5205,12.5407,12.5154,12.5407,22528.1602
2007-07-24 12:35:00,24.86,24.86,24.81,24.84,12098.456403838132,12.5407,12.5407,12.5154,12.5306,12098.4564
2007-07-24 12:40:00,24.82,24.84,24.82,24.84,6953.135864274788,12.5205,12.5306,12.5205,12.5306,6953.1359
2007-07-24 12:45:00,24.84,24.85,24.81,24.81,13489.08357669309,12.5306,12.5356,12.5154,12.5154,13489.0836
2007-07-24 12:50:00,24.83,24.83,24.79,24.82,20303.156723682383,12.5255,12.5255,12.5053,12.5205,20303.1567
2007-07-24 12:55:00,24.82,24.82,24.79,24.8,10012.515644555697,12.5205,12.5205,12.5053,12.5104,10012.5156
2007-07-24 13:00:00,24.81,24.82,24.77,24.79,19051.59226811292,12.5154,12.5205,12.4952,12.5053,19051.5923
2007-07-24 13:05:00,24.79,24.79,24.72,24.76,19051.59226811292,12.5053,12.5053,12.47,12.4902,19051.5923
2007-07-24 13:10:00,24.76,24.77,24.72,24.72,14323.459880406064,12.4902,12.4952,12.47,12.47,14323.4599
2007-07-24 13:15:00,24.72,24.77,24.69,24.76,24057.85009039077,12.47,12.4952,12.4549,12.4902,24057.8501
2007-07-24 13:20:00,24.77,24.77,24.74,24.74,15157.836184119038,12.4952,12.4952,12.4801,12.4801,15157.8362
2007-07-24 13:25:00,24.74,24.74,24.71,24.72,16131.275205117508,12.4801,12.4801,12.465,12.47,16131.2752
2007-07-24 13:30:00,24.72,24.74,24.71,24.74,17521.902377972467,12.47,12.4801,12.465,12.4801,17521.9024
2007-07-24 13:35:00,24.74,24.77,24.74,24.76,15435.961618690031,12.4801,12.4952,12.4801,12.4902,15435.9616
2007-07-24 13:40:00,24.77,24.77,24.72,24.72,18634.40411625643,12.4952,12.4952,12.47,12.47,18634.4041
2007-07-24 13:45:00,24.71,24.72,24.69,24.7,19329.71770268392,12.465,12.47,12.4549,12.4599,19329.7177
2007-07-24 13:50:00,24.71,24.87,24.65,24.68,41718.81518564873,12.465,12.5457,12.4347,12.4498,41718.8152
2007-07-24 13:55:00,24.67,24.69,24.65,24.67,24475.03824224725,12.4448,12.4549,12.4347,12.4448,24475.0382
2007-07-24 14:00:00,24.67,24.68,24.63,24.63,51592.26811291893,12.4448,12.4498,12.4246,12.4246,51592.2681
2007-07-24 14:05:00,24.63,24.64,24.6,24.6,82047.0031984425,12.4246,12.4297,12.4095,12.4095,82047.0032
2007-07-24 14:10:00,24.61,24.62,24.59,24.59,55207.89876234182,12.4145,12.4196,12.4044,12.4044,55207.8988
2007-07-24 14:15:00,24.59,24.59,24.56,24.57,61187.59560561814,12.4044,12.4044,12.3893,12.3944,61187.5956
2007-07-24 14:20:00,24.58,24.62,24.57,24.59,22667.22291753581,12.3994,12.4196,12.3944,12.4044,22667.2229
2007-07-24 14:25:00,24.59,24.6,24.57,24.58,25309.41454596023,12.4044,12.4095,12.3944,12.3994,25309.4145
2007-07-24 14:30:00,24.57,24.58,24.53,24.54,30593.79780280907,12.3944,12.3994,12.3742,12.3792,30593.7978
2007-07-24 14:35:00,24.54,24.55,24.49,24.49,39076.62355722431,12.3792,12.3843,12.354,12.354,39076.6236
2007-07-24 14:40:00,24.49,24.52,24.46,24.51,63968.849951328055,12.354,12.3691,12.3389,12.3641,63968.85
2007-07-24 14:45:00,24.49,24.54,24.47,24.52,33096.92671394799,12.354,12.3792,12.3439,12.3691,33096.9267
2007-07-24 14:50:00,24.54,24.54,24.48,24.5,41023.50159922125,12.3792,12.3792,12.349,12.359,41023.5016
2007-07-24 14:55:00,24.5,24.5,24.45,24.46,61187.59560561814,12.359,12.359,12.3338,12.3389,61187.5956
2007-07-24 15:00:00,24.47,24.47,24.4,24.43,82325.12863301349,12.3439,12.3439,12.3086,12.3237,82325.1286
2007-07-24 15:05:00,24.42,24.45,24.36,24.38,100959.53274926991,12.3187,12.3338,12.2884,12.2985,100959.5327
2007-07-24 15:10:00,24.37,24.42,24.33,24.42,43665.69322764567,12.2935,12.3187,12.2733,12.3187,43665.6932
2007-07-24 15:15:00,24.41,24.46,24.38,24.46,88861.0763454318,12.3136,12.3389,12.2985,12.3389,88861.0763
2007-07-24 15:20:00,24.45,24.46,24.38,24.44,97065.77666527603,12.3338,12.3389,12.2985,12.3288,97065.7767
2007-07-24 15:25:00,24.43,24.44,24.36,24.39,50201.640940063975,12.3237,12.3288,12.2884,12.3036,50201.6409
2007-07-24 15:30:00,24.38,24.4,24.36,24.37,53121.958003059386,12.2985,12.3086,12.2884,12.2935,53121.958
2007-07-24 15:35:00,24.37,24.4,24.36,24.36,86775.13558614936,12.2935,12.3086,12.2884,12.2884,86775.1356
2007-07-24 15:40:00,24.36,24.37,24.31,24.34,78292.30983173412,12.2884,12.2935,12.2632,12.2783,78292.3098
2007-07-24 15:45:00,24.34,24.4,24.33,24.38,62161.03462661661,12.2783,12.3086,12.2733,12.2985,62161.0346
2007-07-24 15:50:00,24.38,24.4,24.33,24.38,86914.19830343485,12.2985,12.3086,12.2733,12.2985,86914.1983
2007-07-24 15:55:00,24.38,24.4,24.36,24.4,77596.99624530664,12.2985,12.3086,12.2884,12.3086,77596.9962
2007-07-25 09:30:00,24.54,24.59,24.49,24.53,117507.99610624393,12.3792,12.4044,12.354,12.3742,117507.9961
2007-07-25 09:35:00,24.54,24.55,24.29,24.31,56181.33778334029,12.3792,12.3843,12.2531,12.2632,56181.3378
2007-07-25 09:40:00,24.31,24.33,24.28,24.31,35321.93019051592,12.2632,12.2733,12.2481,12.2632,35321.9302
2007-07-25 09:45:00,24.31,24.32,24.27,24.31,103184.53622583786,12.2632,12.2682,12.243,12.2632,103184.5362
2007-07-25 09:50:00,24.31,24.33,24.29,24.32,56598.525935196776,12.2632,12.2733,12.2531,12.2682,56598.5259
2007-07-25 09:55:00,24.32,24.35,24.3,24.3,27395.355305242665,12.2682,12.2834,12.2582,12.2582,27395.3553
2007-07-25 10:00:00,24.29,24.31,24.28,24.28,38520.37268808233,12.2531,12.2632,12.2481,12.2481,38520.3727
2007-07-25 10:05:00,24.28,24.35,24.25,24.32,48393.82561535253,12.2481,12.2834,12.2329,12.2682,48393.8256
2007-07-25 10:10:00,24.32,24.37,24.26,24.28,75093.86733416772,12.2682,12.2935,12.238,12.2481,75093.8673
2007-07-25 10:15:00,24.27,24.27,24.21,24.24,104436.10068140732,12.243,12.243,12.2128,12.2279,104436.1007
2007-07-25 10:20:00,24.24,24.24,24.2,24.2,38659.43540536783,12.2279,12.2279,12.2077,12.2077,38659.4354
2007-07-25 10:25:00,24.2,24.29,24.2,24.26,35878.18105965791,12.2077,12.2531,12.2077,12.238,35878.1811
2007-07-25 10:30:00,24.26,24.28,24.14,24.15,61048.53288833264,12.238,12.2481,12.1774,12.1825,61048.5329
2007-07-25 10:35:00,24.15,24.16,24.13,24.15,42275.06605479072,12.1825,12.1875,12.1724,12.1825,42275.0661
2007-07-25 10:40:00,24.15,24.18,24.15,24.15,27256.29258795717,12.1825,12.1976,12.1825,12.1825,27256.2926
2007-07-25 10:45:00,24.15,24.18,24.1,24.15,61326.65832290363,12.1825,12.1976,12.1573,12.1825,61326.6583
2007-07-25 10:50:00,24.13,24.22,24.13,24.18,165901.82172159644,12.1724,12.2178,12.1724,12.1976,165901.8217
2007-07-25 10:55:00,24.18,24.2,24.15,24.19,63690.724516757065,12.1976,12.2077,12.1825,12.2027,63690.7245
2007-07-25 11:00:00,24.18,24.21,24.15,24.2,47559.44931163955,12.1976,12.2128,12.1825,12.2077,47559.4493
2007-07-25 11:05:00,24.2,24.21,24.13,24.15,31845.362258378533,12.2077,12.2128,12.1724,12.1825,31845.3623
2007-07-25 11:10:00,24.15,24.18,24.13,24.13,23640.66193853428,12.1825,12.1976,12.1724,12.1724,23640.6619
2007-07-25 11:15:00,24.13,24.15,24.1,24.13,50618.82909192046,12.1724,12.1825,12.1573,12.1724,50618.8291
2007-07-25 11:20:00,24.13,24.16,24.09,24.13,65776.6652760395,12.1724,12.1875,12.1522,12.1724,65776.6653
2007-07-25 11:25:00,24.13,24.19,24.13,24.14,64942.288972326525,12.1724,12.2027,12.1724,12.1774,64942.289
2007-07-25 11:30:00,24.16,24.19,24.15,24.16,51036.01724377695,12.1875,12.2027,12.1825,12.1875,51036.0172
2007-07-25 11:35:00,24.16,24.16,24.09,24.13,81073.56417744403,12.1875,12.1875,12.1522,12.1724,81073.5642
2007-07-25 11:40:00,24.12,24.15,24.1,24.13,60909.47017104715,12.1674,12.1825,12.1573,12.1724,60909.4702
2007-07-25 11:45:00,24.13,24.15,24.1,24.11,44500.06953135865,12.1724,12.1825,12.1573,12.1623,44500.0695
2007-07-25 11:50:00,24.1,24.23,24.1,24.22,90251.70351828675,12.1573,12.2228,12.1573,12.2178,90251.7035
2007-07-25 11:55:00,24.22,24.23,24.16,24.18,130440.82881379504,12.2178,12.2228,12.1875,12.1976,130440.8288
2007-07-25 12:00:00,24.19,24.23,24.17,24.2,46307.88485607009,12.2027,12.2228,12.1926,12.2077,46307.8849
2007-07-25 12:05:00,24.2,24.2,24.1,24.11,47976.63746349604,12.2077,12.2077,12.1573,12.1623,47976.6375
2007-07-25 12:10:00,24.11,24.11,24.0,24.03,71617.29940203032,12.1623,12.1623,12.1068,12.122,71617.2994
2007-07-25 12:15:00,24.03,24.07,24.01,24.03,36295.36921151439,12.122,12.1421,12.1119,12.122,36295.3692
2007-07-25 12:20:00,24.03,24.08,24.03,24.07,29203.17062995411,12.122,12.1472,12.122,12.1421,29203.1706
2007-07-25 12:25:00,24.08,24.09,24.05,24.07,41579.75246836324,12.1472,12.1522,12.132,12.1421,41579.7525
2007-07-25 12:30:00,24.08,24.11,24.08,24.08,21832.84661382284,12.1472,12.1623,12.1472,12.1472,21832.8466
2007-07-25 12:35:00,24.08,24.08,24.01,24.05,38381.30997079684,12.1472,12.1472,12.1119,12.132,38381.31
2007-07-25 12:40:00,24.05,24.06,24.02,24.03,34487.553886802954,12.132,12.1371,12.1169,12.122,34487.5539
2007-07-25 12:45:00,24.03,24.08,24.03,24.06,23223.4737866778,12.122,12.1472,12.122,12.1371,23223.4738
2007-07-25 12:50:00,24.06,24.08,23.98,24.05,27395.355305242665,12.1371,12.1472,12.0967,12.132,27395.3553
2007-07-25 12:55:00,24.05,24.09,24.05,24.09,89000.1390627173,12.132,12.1522,12.132,12.1522,89000.1391
2007-07-25 13:00:00,24.08,24.09,24.05,24.08,19885.96857182589,12.1472,12.1522,12.132,12.1472,19885.9686
2007-07-25 13:05:00,24.08,24.1,24.05,24.06,30037.546933667087,12.1472,12.1573,12.132,12.1371,30037.5469
2007-07-25 13:10:00,24.06,24.1,24.03,24.08,63273.536364900574,12.1371,12.1573,12.122,12.1472,63273.5364
2007-07-25 13:15:00,24.08,24.09,24.03,24.06,31706.299541093034,12.1472,12.1522,12.122,12.1371,31706.2995
2007-07-25 13:20:00,24.05,24.06,24.0,24.02,26421.916284244195,12.132,12.1371,12.1068,12.1169,26421.9163
2007-07-25 13:25:00,24.03,24.06,24.01,24.02,28646.91976081213,12.122,12.1371,12.1119,12.1169,28646.9198
2007-07-25 13:30:00,24.0,24.01,23.94,23.99,41301.62703379225,12.1068,12.1119,12.0766,12.1018,41301.627
2007-07-25 13:35:00,24.0,24.0,23.96,23.99,32262.550410235017,12.1068,12.1068,12.0866,12.1018,32262.5504
2007-07-25 13:40:00,23.98,24.05,23.97,24.04,35739.118342372414,12.0967,12.132,12.0917,12.127,35739.1183
2007-07-25 13:45:00,24.03,24.07,24.02,24.03,21276.595744680853,12.122,12.1421,12.1169,12.122,21276.5957
2007-07-25 13:50:00,24.02,24.02,23.96,24.0,29342.23334723961,12.1169,12.1169,12.0866,12.1068,29342.2333
2007-07-25 13:55:00,24.0,24.01,23.95,23.95,32262.550410235017,12.1068,12.1119,12.0816,12.0816,32262.5504
2007-07-25 14:00:00,23.96,24.0,23.92,23.92,68975.10777360591,12.0866,12.1068,12.0665,12.0665,68975.1078
2007-07-25 14:05:00,23.92,23.96,23.9,23.91,75093.86733416772,12.0665,12.0866,12.0564,12.0614,75093.8673
2007-07-25 14:10:00,23.92,23.97,23.86,23.95,61604.78375747462,12.0665,12.0917,12.0362,12.0816,61604.7838
2007-07-25 14:15:00,23.96,23.99,23.92,23.93,27812.54345709916,12.0866,12.1018,12.0665,12.0715,27812.5435
2007-07-25 14:20:00,23.94,24.0,23.92,23.97,26282.8535669587,12.0766,12.1068,12.0665,12.0917,26282.8536
2007-07-25 14:25:00,23.97,23.98,23.94,23.96,45473.50855235712,12.0917,12.0967,12.0766,12.0866,45473.5086
2007-07-25 14:30:00,23.95,23.95,23.88,23.9,54651.64789319984,12.0816,12.0816,12.0463,12.0564,54651.6479
2007-07-25 14:35:00,23.9,23.92,23.86,23.89,96926.71394799056,12.0564,12.0665,12.0362,12.0513,96926.7139
2007-07-25 14:40:00,23.9,23.9,23.86,23.9,36990.682797941874,12.0564,12.0564,12.0362,12.0564,36990.6828
2007-07-25 14:45:00,23.9,23.95,23.89,23.9,42692.2542066472,12.0564,12.0816,12.0513,12.0564,42692.2542
2007-07-25 14:50:00,23.9,23.92,23.87,23.9,35321.93019051592,12.0564,12.0665,12.0412,12.0564,35321.9302
2007-07-25 14:55:00,23.9,23.92,23.87,23.87,74815.74189959673,12.0564,12.0665,12.0412,12.0412,74815.7419
2007-07-25 15:00:00,23.87,23.97,23.87,23.94,68001.66875260744,12.0412,12.0917,12.0412,12.0766,68001.6688
2007-07-25 15:05:00,23.95,23.98,23.93,23.98,61187.59560561814,12.0816,12.0967,12.0715,12.0967,61187.5956
2007-07-25 15:10:00,23.98,24.06,23.98,24.04,57293.83952162426,12.0967,12.1371,12.0967,12.127,57293.8395
2007-07-25 15:15:00,24.04,24.06,24.01,24.01,59936.03115004868,12.127,12.1371,12.1119,12.1119,59936.0312
2007-07-25 15:20:00,24.03,24.05,24.01,24.03,47976.63746349604,12.122,12.132,12.1119,12.122,47976.6375
2007-07-25 15:25:00,24.03,24.04,24.0,24.01,66332.91614518149,12.122,12.127,12.1068,12.1119,66332.9161
2007-07-25 15:30:00,24.03,24.03,23.99,24.01,47559.44931163955,12.122,12.122,12.1018,12.1119,47559.4493
2007-07-25 15:35:00,24.0,24.03,23.96,23.97,55068.83604505633,12.1068,12.122,12.0866,12.0917,55068.836
2007-07-25 15:40:00,23.96,24.03,23.95,24.03,122514.25392852178,12.0866,12.122,12.0816,12.122,122514.2539
2007-07-25 15:45:00,24.03,24.07,24.02,24.05,107217.35502711724,12.122,12.1421,12.1169,12.132,107217.355
2007-07-25 15:50:00,24.06,24.1,24.05,24.08,111528.2992629676,12.1371,12.1573,12.132,12.1472,111528.2993
2007-07-25 15:55:00,24.08,24.13,24.08,24.13,322903.6295369212,12.1472,12.1724,12.1472,12.1724,322903.6295
2007-07-26 09:30:00,23.92,23.94,23.85,23.85,58545.40397719372,12.0665,12.0766,12.0312,12.0312,58545.404
2007-07-26 09:35:00,23.85,23.88,23.77,23.82,52982.89528577389,12.0312,12.0463,11.9908,12.016,52982.8953
2007-07-26 09:40:00,23.81,23.82,23.72,23.76,96370.46307884857,12.011,12.016,11.9656,11.9858,96370.4631
2007-07-26 09:45:00,23.75,23.8,23.73,23.76,76484.49450702267,11.9807,12.0059,11.9706,11.9858,76484.4945
2007-07-26 09:50:00,23.76,23.84,23.74,23.77,48532.88833263802,11.9858,12.0261,11.9757,11.9908,48532.8883
2007-07-26 09:55:00,23.77,23.82,23.77,23.82,27812.54345709916,11.9908,12.016,11.9908,12.016,27812.5435
2007-07-26 10:00:00,23.82,23.82,23.75,23.8,57711.02767348074,12.016,12.016,11.9807,12.0059,57711.0277
2007-07-26 10:05:00,23.8,23.85,23.79,23.85,25031.28911138924,12.0059,12.0312,12.0009,12.0312,25031.2891
2007-07-26 10:10:00,23.85,23.87,23.8,23.84,34487.553886802954,12.0312,12.0412,12.0059,12.0261,34487.5539
2007-07-26 10:15:00,23.83,23.85,23.79,23.8,40884.43888193576,12.0211,12.0312,12.0009,12.0059,40884.4389
2007-07-26 10:20:00,23.81,23.82,23.8,23.8,29064.107912668616,12.011,12.016,12.0059,12.0059,29064.1079
2007-07-26 10:25:00,23.8,23.82,23.77,23.81,35600.05562508692,12.0059,12.016,11.9908,12.011,35600.0556
2007-07-26 10:30:00,23.81,23.83,23.77,23.8,62717.2854957586,12.011,12.0211,11.9908,12.0059,62717.2855
2007-07-26 10:35:00,23.79,23.8,23.73,23.74,52843.83256848839,12.0009,12.0059,11.9706,11.9757,52843.8326
2007-07-26 10:40:00,23.74,23.8,23.72,23.76,44917.25768321513,11.9757,12.0059,11.9656,11.9858,44917.2577
2007-07-26 10:45:00,23.77,23.82,23.76,23.77,39632.874426366296,11.9908,12.016,11.9858,11.9908,39632.8744
2007-07-26 10:50:00,23.79,23.82,23.78,23.79,30732.860520094564,12.0009,12.016,11.9958,12.0009,30732.8605
2007-07-26 10:55:00,23.8,23.84,23.8,23.81,59379.78028090669,12.0059,12.0261,12.0059,12.011,59379.7803
2007-07-26 11:00:00,23.81,23.81,23.76,23.8,52565.7071339174,12.011,12.011,11.9858,12.0059,52565.7071
2007-07-26 11:05:00,23.8,23.8,23.72,23.77,48393.82561535253,12.0059,12.0059,11.9656,11.9908,48393.8256
2007-07-26 11:10:00,23.77,23.79,23.73,23.76,59796.968432763184,11.9908,12.0009,11.9706,11.9858,59796.9684
2007-07-26 11:15:00,23.74,23.75,23.64,23.66,97622.02753441804,11.9757,11.9807,11.9252,11.9353,97622.0275
2007-07-26 11:20:00,23.66,23.67,23.59,23.62,77040.74537616466,11.9353,11.9404,11.9,11.9151,77040.7454
2007-07-26 11:25:00,23.63,23.64,23.57,23.6,42414.12877207621,11.9202,11.9252,11.8899,11.905,42414.1288
2007-07-26 11:30:00,23.61,23.62,23.48,23.52,59518.84299819219,11.9101,11.9151,11.8445,11.8647,59518.843
2007-07-26 11:35:00,23.52,23.54,23.45,23.48,77318.87081073565,11.8647,11.8748,11.8294,11.8445,77318.8708
2007-07-26 11:40:00,23.48,23.49,23.46,23.47,48393.82561535253,11.8445,11.8496,11.8344,11.8395,48393.8256
2007-07-26 11:45:00,23.47,23.48,23.38,23.39,54234.45974134335,11.8395,11.8445,11.7941,11.7991,54234.4597
2007-07-26 11:50:00,23.39,23.44,23.38,23.42,54651.64789319984,11.7991,11.8243,11.7941,11.8142,54651.6479
2007-07-26 11:55:00,23.44,23.48,23.4,23.43,66471.97886246697,11.8243,11.8445,11.8042,11.8193,66471.9789
2007-07-26 12:00:00,23.43,23.44,23.38,23.39,50757.891809205954,11.8193,11.8243,11.7941,11.7991,50757.8918
2007-07-26 12:05:00,23.39,23.39,23.26,23.26,71756.36211931582,11.7991,11.7991,11.7335,11.7335,71756.3621
2007-07-26 12:10:00,23.27,23.31,23.22,23.26,73981.36559588375,11.7386,11.7588,11.7134,11.7335,73981.3656
2007-07-26 12:15:00,23.26,23.34,23.26,23.34,39354.748991795306,11.7335,11.7739,11.7335,11.7739,39354.749
2007-07-26 12:20:00,23.34,23.35,23.25,23.27,36295.36921151439,11.7739,11.7789,11.7285,11.7386,36295.3692
2007-07-26 12:25:00,23.28,23.33,23.27,23.27,43665.69322764567,11.7436,11.7688,11.7386,11.7386,43665.6932
2007-07-26 12:30:00,23.26,23.28,23.19,23.24,59657.90571547768,11.7335,11.7436,11.6982,11.7234,59657.9057
2007-07-26 12:35:00,23.25,23.25,23.15,23.2,98595.4665554165,11.7285,11.7285,11.678,11.7033,98595.4666
2007-07-26 12:40:00,23.21,23.21,23.11,23.14,40189.12529550828,11.7083,11.7083,11.6579,11.673,40189.1253
2007-07-26 12:45:00,23.13,23.19,23.1,23.19,49645.39007092199,11.668,11.6982,11.6528,11.6982,49645.3901
2007-07-26 12:50:00,23.19,23.21,23.18,23.18,52843.83256848839,11.6982,11.7083,11.6932,11.6932,52843.8326
2007-07-26 12:55:00,23.18,23.23,23.17,23.19,101515.78361841192,11.6932,11.7184,11.6881,11.6982,101515.7836
2007-07-26 13:00:00,23.18,23.21,23.16,23.21,62995.41093032959,11.6932,11.7083,11.6831,11.7083,62995.4109
2007-07-26 13:05:00,23.22,23.23,23.18,23.2,51453.20539563344,11.7134,11.7184,11.6932,11.7033,51453.2054
2007-07-26 13:10:00,23.2,23.25,23.18,23.24,42831.316923932696,11.7033,11.7285,11.6932,11.7234,42831.3169
2007-07-26 13:15:00,23.24,23.26,23.18,23.19,59379.78028090669,11.7234,11.7335,11.6932,11.6982,59379.7803
2007-07-26 13:20:00,23.18,23.21,23.1,23.18,70643.86038103185,11.6932,11.7083,11.6528,11.6932,70643.8604
2007-07-26 13:25:00,23.18,23.18,23.1,23.14,79961.06243916007,11.6932,11.6932,11.6528,11.673,79961.0624
2007-07-26 13:30:00,23.12,23.14,23.08,23.08,52565.7071339174,11.6629,11.673,11.6427,11.6427,52565.7071
2007-07-26 13:35:00,23.08,23.11,23.07,23.1,46168.8221387846,11.6427,11.6579,11.6377,11.6528,46168.8221
2007-07-26 13:40:00,23.11,23.13,23.07,23.11,62161.03462661661,11.6579,11.668,11.6377,11.6579,62161.0346
2007-07-26 13:45:00,23.11,23.16,23.1,23.1,79543.87428730358,11.6579,11.6831,11.6528,11.6528,79543.8743
2007-07-26 13:50:00,23.1,23.1,23.03,23.05,80378.25059101655,11.6528,11.6528,11.6175,11.6276,80378.2506
2007-07-26 13:55:00,23.05,23.05,23.01,23.01,74954.80461688222,11.6276,11.6276,11.6074,11.6074,74954.8046
2007-07-26 14:00:00,23.03,23.05,22.99,23.03,121818.9403420943,11.6175,11.6276,11.5973,11.6175,121818.9403
2007-07-26 14:05:00,23.0,23.03,22.97,23.01,114726.74176053402,11.6024,11.6175,11.5872,11.6074,114726.7418
2007-07-26 14:10:00,23.0,23.01,22.93,22.97,59796.968432763184,11.6024,11.6074,11.5671,11.5872,59796.9684
2007-07-26 14:15:00,22.98,23.01,22.92,22.97,121818.9403420943,11.5923,11.6074,11.562,11.5872,121818.9403
2007-07-26 14:20:00,22.97,23.01,22.82,22.82,227784.73091364207,11.5872,11.6074,11.5116,11.5116,227784.7309
2007-07-26 14:25:00,22.81,22.93,22.8,22.93,119593.93686552635,11.5065,11.5671,11.5015,11.5671,119593.9369
2007-07-26 14:30:00,22.93,22.97,22.91,22.95,93032.95786399666,11.5671,11.5872,11.557,11.5771,93032.9579
2007-07-26 14:35:00,22.95,22.98,22.9,22.96,70365.73494646086,11.5771,11.5923,11.5519,11.5822,70365.7349
2007-07-26 14:40:00,22.96,22.97,22.88,22.88,47420.38659435406,11.5822,11.5872,11.5418,11.5418,47420.3866
2007-07-26 14:45:00,22.89,22.93,22.83,22.83,52843.83256848839,11.5469,11.5671,11.5166,11.5166,52843.8326
2007-07-26 14:50:00,22.83,22.9,22.8,22.87,63968.849951328055,11.5166,11.5519,11.5015,11.5368,63968.85
2007-07-26 14:55:00,22.88,22.98,22.87,22.9,72173.55027117231,11.5418,11.5923,11.5368,11.5519,72173.5503
2007-07-26 15:00:00,22.9,23.06,22.89,23.02,121262.6894729523,11.5519,11.6326,11.5469,11.6125,121262.6895
2007-07-26 15:05:00,23.03,23.07,22.93,23.02,119872.06230009736,11.6175,11.6377,11.5671,11.6125,119872.0623
2007-07-26 15:10:00,23.02,23.03,22.94,23.0,60770.40745376165,11.6125,11.6175,11.5721,11.6024,60770.4075
2007-07-26 15:15:00,23.0,23.05,23.0,23.04,95814.2122097066,11.6024,11.6276,11.6024,11.6225,95814.2122
2007-07-26 15:20:00,23.04,23.19,23.03,23.18,104297.03796412185,11.6225,11.6982,11.6175,11.6932,104297.038
2007-07-26 15:25:00,23.18,23.19,23.05,23.07,98456.403838131,11.6932,11.6982,11.6276,11.6377,98456.4038
2007-07-26 15:30:00,23.07,23.08,23.03,23.04,74676.67918231123,11.6377,11.6427,11.6175,11.6225,74676.6792
2007-07-26 15:35:00,23.02,23.06,23.0,23.03,105548.60241969128,11.6125,11.6326,11.6024,11.6175,105548.6024
2007-07-26 15:40:00,23.04,23.05,22.98,23.05,182450.28507857045,11.6225,11.6276,11.5923,11.6276,182450.2851
2007-07-26 15:45:00,23.05,23.15,23.05,23.15,110137.67209011264,11.6276,11.678,11.6276,11.678,110137.6721
2007-07-26 15:50:00,23.15,23.18,23.1,23.14,93032.95786399666,11.678,11.6932,11.6528,11.673,93032.9579
2007-07-26 15:55:00,23.15,23.21,23.12,23.13,155054.92977332778,11.678,11.7083,11.6629,11.668,155054.9298
2007-07-27 09:30:00,23.25,23.67,23.06,23.18,35321.93019051592,11.7285,11.9404,11.6326,11.6932,35321.9302
2007-07-27 09:35:00,23.13,23.18,22.99,22.99,62717.2854957586,11.668,11.6932,11.5973,11.5973,62717.2855
2007-07-27 09:40:00,22.99,23.15,22.9,23.03,54373.522458628846,11.5973,11.678,11.5519,11.6175,54373.5225
2007-07-27 09:45:00,23.04,23.07,22.95,22.96,46725.07300792658,11.6225,11.6377,11.5771,11.5822,46725.073
2007-07-27 09:50:00,22.96,23.03,22.9,23.0,50757.891809205954,11.5822,11.6175,11.5519,11.6024,50757.8918
2007-07-27 09:55:00,23.0,23.1,23.0,23.08,51175.079961062445,11.6024,11.6528,11.6024,11.6427,51175.08
2007-07-27 10:00:00,23.05,23.16,23.04,23.14,130718.95424836602,11.6276,11.6831,11.6225,11.673,130718.9542
2007-07-27 10:05:00,23.14,23.16,23.08,23.12,107773.60589625922,11.673,11.6831,11.6427,11.6629,107773.6059
2007-07-27 10:10:00,23.13,23.18,23.13,23.16,64664.163537755536,11.668,11.6932,11.668,11.6831,64664.1635
2007-07-27 10:15:00,23.16,23.18,23.12,23.17,47420.38659435406,11.6831,11.6932,11.6629,11.6881,47420.3866
2007-07-27 10:20:00,23.16,23.18,23.11,23.14,20859.40759282437,11.6831,11.6932,11.6579,11.673,20859.4076
2007-07-27 10:25:00,23.13,23.18,23.11,23.14,17521.902377972467,11.668,11.6932,11.6579,11.673,17521.9024
2007-07-27 10:30:00,23.16,23.21,23.12,23.13,75511.0554860242,11.6831,11.7083,11.6629,11.668,75511.0555
2007-07-27 10:35:00,23.13,23.19,23.09,23.1,35460.992907801425,11.668,11.6982,11.6478,11.6528,35460.9929
2007-07-27 10:40:00,23.12,23.16,23.1,23.12,27534.418022528163,11.6629,11.6831,11.6528,11.6629,27534.418
2007-07-27 10:45:00,23.12,23.13,23.08,23.11,24753.163676818247,11.6629,11.668,11.6427,11.6579,24753.1637
2007-07-27 10:50:00,23.11,23.12,23.01,23.1,60909.47017104715,11.6579,11.6629,11.6074,11.6528,60909.4702
2007-07-27 10:55:00,23.11,23.11,22.98,23.03,38381.30997079684,11.6579,11.6579,11.5923,11.6175,38381.31
2007-07-27 11:00:00,23.05,23.08,23.0,23.03,48532.88833263802,11.6276,11.6427,11.6024,11.6175,48532.8883
2007-07-27 11:05:00,23.03,23.08,23.02,23.07,36295.36921151439,11.6175,11.6427,11.6125,11.6377,36295.3692
2007-07-27 11:10:00,23.06,23.1,23.05,23.05,36990.682797941874,11.6326,11.6528,11.6276,11.6276,36990.6828
2007-07-27 11:15:00,23.06,23.1,23.0,23.07,27812.54345709916,11.6326,11.6528,11.6024,11.6377,27812.5435
2007-07-27 11:20:00,23.08,23.08,23.02,23.05,18356.27868168544,11.6427,11.6427,11.6125,11.6276,18356.2787
2007-07-27 11:25:00,23.05,23.05,23.03,23.05,15018.773466833543,11.6276,11.6276,11.6175,11.6276,15018.7735
2007-07-27 11:30:00,23.05,23.1,23.05,23.09,18217.215964399948,11.6276,11.6528,11.6276,11.6478,18217.216
2007-07-27 11:35:00,23.08,23.09,23.0,23.03,52009.45626477542,11.6427,11.6478,11.6024,11.6175,52009.4563
2007-07-27 11:40:00,23.03,23.07,23.0,23.01,55486.02419691281,11.6175,11.6377,11.6024,11.6074,55486.0242
2007-07-27 11:45:00,23.01,23.03,22.98,22.98,39076.62355722431,11.6074,11.6175,11.5923,11.5923,39076.6236
2007-07-27 11:50:00,22.98,23.0,22.92,22.95,44917.25768321513,11.5923,11.6024,11.562,11.5771,44917.2577
2007-07-27 11:55:00,22.95,23.0,22.94,22.95,25170.35182867473,11.5771,11.6024,11.5721,11.5771,25170.3518
2007-07-27 12:00:00,22.96,22.96,22.9,22.92,33792.24030037547,11.5822,11.5822,11.5519,11.562,33792.2403
2007-07-27 12:05:00,22.92,22.96,22.92,22.94,26143.790849673205,11.562,11.5822,11.562,11.5721,26143.7908
2007-07-27 12:10:00,22.95,22.96,22.91,22.92,26839.104436100683,11.5771,11.5822,11.557,11.562,26839.1044
2007-07-27 12:15:00,22.93,22.98,22.91,22.95,48393.82561535253,11.5671,11.5923,11.557,11.5771,48393.8256
2007-07-27 12:20:00,22.95,22.97,22.93,22.94,50201.640940063975,11.5771,11.5872,11.5671,11.5721,50201.6409
2007-07-27 12:25:00,22.95,22.98,22.92,22.97,29759.421499096094,11.5771,11.5923,11.562,11.5872,29759.4215
2007-07-27 12:30:00,22.97,22.97,22.84,22.85,39632.874426366296,11.5872,11.5872,11.5217,11.5267,39632.8744
2007-07-27 12:35:00,22.85,22.92,22.84,22.92,38520.37268808233,11.5267,11.562,11.5217,11.562,38520.3727
2007-07-27 12:40:00,22.92,22.98,22.91,22.95,49506.327353636494,11.562,11.5923,11.557,11.5771,49506.3274
2007-07-27 12:45:00,22.94,22.98,22.9,22.98,34348.49116951745,11.5721,11.5923,11.5519,11.5923,34348.4912
2007-07-27 12:50:00,22.98,23.03,22.96,22.98,36573.49464608539,11.5923,11.6175,11.5822,11.5923,36573.4946
2007-07-27 12:55:00,22.98,22.99,22.92,22.97,23084.4110693923,11.5923,11.5973,11.562,11.5872,23084.4111
2007-07-27 13:00:00,22.96,22.99,22.93,22.99,23223.4737866778,11.5822,11.5973,11.5671,11.5973,23223.4738
2007-07-27 13:05:00,22.98,23.02,22.96,23.0,36017.243776943404,11.5923,11.6125,11.5822,11.6024,36017.2438
2007-07-27 13:10:00,23.0,23.0,22.95,23.0,30176.60965095258,11.6024,11.6024,11.5771,11.6024,30176.6097
2007-07-27 13:15:00,23.0,23.1,23.0,23.1,26839.104436100683,11.6024,11.6528,11.6024,11.6528,26839.1044
2007-07-27 13:20:00,23.08,23.09,23.05,23.07,23223.4737866778,11.6427,11.6478,11.6276,11.6377,23223.4738
2007-07-27 13:25:00,23.08,23.1,23.05,23.05,33096.92671394799,11.6427,11.6528,11.6276,11.6276,33096.9267
2007-07-27 13:30:00,23.04,23.04,22.99,23.02,46446.94757335559,11.6225,11.6225,11.5973,11.6125,46446.9476
2007-07-27 13:35:00,23.02,23.04,23.0,23.03,21415.658461966348,11.6125,11.6225,11.6024,11.6175,21415.6585
2007-07-27 13:40:00,23.03,23.09,23.01,23.05,40467.25073007927,11.6175,11.6478,11.6074,11.6276,40467.2507
2007-07-27 13:45:00,23.06,23.16,23.01,23.09,140592.4071756362,11.6326,11.6831,11.6074,11.6478,140592.4072
2007-07-27 13:50:00,23.08,23.12,23.05,23.07,44778.19496592964,11.6427,11.6629,11.6276,11.6377,44778.195
2007-07-27 13:55:00,23.08,23.13,23.07,23.07,24475.03824224725,11.6427,11.668,11.6377,11.6377,24475.0382
2007-07-27 14:00:00,23.05,23.07,23.01,23.05,30871.923237380062,11.6276,11.6377,11.6074,11.6276,30871.9232
2007-07-27 14:05:00,23.06,23.08,23.05,23.07,33375.05214851898,11.6326,11.6427,11.6276,11.6377,33375.0521
2007-07-27 14:10:00,23.07,23.1,23.01,23.03,65081.35168961202,11.6377,11.6528,11.6074,11.6175,65081.3517
2007-07-27 14:15:00,23.04,23.05,23.0,23.05,41579.75246836324,11.6225,11.6276,11.6024,11.6276,41579.7525
2007-07-27 14:20:00,23.05,23.05,23.0,23.03,45473.50855235712,11.6276,11.6276,11.6024,11.6175,45473.5086
2007-07-27 14:25:00,23.02,23.03,22.96,23.03,56598.525935196776,11.6125,11.6175,11.5822,11.6175,56598.5259
2007-07-27 14:30:00,23.01,23.03,22.97,22.99,63829.78723404256,11.6074,11.6175,11.5872,11.5973,63829.7872
2007-07-27 14:35:00,23.0,23.03,22.98,23.03,41857.87790293423,11.6024,11.6175,11.5923,11.6175,41857.8779
2007-07-27 14:40:00,23.02,23.08,23.0,23.07,59379.78028090669,11.6125,11.6427,11.6024,11.6377,59379.7803
2007-07-27 14:45:00,23.07,23.11,23.05,23.05,65637.602558754,11.6377,11.6579,11.6276,11.6276,65637.6026
2007-07-27 14:50:00,23.05,23.14,23.03,23.12,69253.2332081769,11.6276,11.673,11.6175,11.6629,69253.2332
2007-07-27 14:55:00,23.12,23.13,23.07,23.08,37685.99638436936,11.6629,11.668,11.6377,11.6427,37685.9964
2007-07-27 15:00:00,23.09,23.1,23.05,23.08,56042.2750660548,11.6478,11.6528,11.6276,11.6427,56042.2751
2007-07-27 15:05:00,23.08,23.1,23.04,23.07,149075.23293005145,11.6427,11.6528,11.6225,11.6377,149075.2329
2007-07-27 15:10:00,23.07,23.09,23.04,23.07,51314.14267834794,11.6377,11.6478,11.6225,11.6377,51314.1427
2007-07-27 15:15:00,23.08,23.08,23.0,23.04,67445.41788346544,11.6427,11.6427,11.6024,11.6225,67445.4179
2007-07-27 15:20:00,23.03,23.04,22.98,23.01,56876.65136976777,11.6175,11.6225,11.5923,11.6074,56876.6514
2007-07-27 15:25:00,23.02,23.05,23.0,23.03,48393.82561535253,11.6125,11.6276,11.6024,11.6175,48393.8256
2007-07-27 15:30:00,23.03,23.08,23.02,23.07,46168.8221387846,11.6175,11.6427,11.6125,11.6377,46168.8221
2007-07-27 15:35:00,23.08,23.08,22.99,23.0,50340.70365734947,11.6427,11.6427,11.5973,11.6024,50340.7037
2007-07-27 15:40:00,23.01,23.02,22.94,22.94,97900.15296898902,11.6074,11.6125,11.5721,11.5721,97900.153
2007-07-27 15:45:00,22.95,22.95,22.87,22.88,76345.43178973718,11.5771,11.5771,11.5368,11.5418,76345.4318
2007-07-27 15:50:00,22.88,22.94,22.85,22.9,168265.8879154499,11.5418,11.5721,11.5267,11.5519,168265.8879
2007-07-27 15:55:00,22.9,22.96,22.84,22.86,347100.54234459746,11.5519,11.5822,11.5217,11.5317,347100.5423
2007-07-30 09:30:00,22.9,23.08,22.9,23.03,74259.49103045474,11.5519,11.6427,11.5519,11.6175,74259.491
2007-07-30 09:35:00,23.08,23.12,22.94,23.0,114170.49089139202,11.6427,11.6629,11.5721,11.6024,114170.4909
2007-07-30 09:40:00,23.02,23.09,22.99,23.01,69948.54679460438,11.6125,11.6478,11.5973,11.6074,69948.5468
2007-07-30 09:45:00,23.01,23.06,23.01,23.03,46725.07300792658,11.6074,11.6326,11.6074,11.6175,46725.073
2007-07-30 09:50:00,23.03,23.05,22.93,22.94,65498.5398414685,11.6175,11.6276,11.5671,11.5721,65498.5398
2007-07-30 09:55:00,22.94,23.07,22.94,23.01,106104.85328883328,11.5721,11.6377,11.5721,11.6074,106104.8533
2007-07-30 10:00:00,23.01,23.03,22.92,22.96,59101.6548463357,11.6074,11.6175,11.562,11.5822,59101.6548
2007-07-30 10:05:00,22.96,22.97,22.84,22.84,68696.9823390349,11.5822,11.5872,11.5217,11.5217,68696.9823
2007-07-30 10:10:00,22.84,22.96,22.84,22.95,65220.41440689752,11.5217,11.5822,11.5217,11.5771,65220.4144
2007-07-30 10:15:00,22.95,22.97,22.92,22.95,45195.38311778613,11.5771,11.5872,11.562,11.5771,45195.3831
2007-07-30 10:20:00,22.95,22.96,22.93,22.94,125295.50827423167,11.5771,11.5822,11.5671,11.5721,125295.5083
2007-07-30 10:25:00,22.93,22.94,22.89,22.9,465025.72660269786,11.5671,11.5721,11.5469,11.5519,465025.7266
2007-07-30 10:30:00,22.91,22.92,22.88,22.9,129606.45251008206,11.557,11.562,11.5418,11.5519,129606.4525
2007-07-30 10:35:00,22.9,22.93,22.88,22.9,171464.3304130163,11.5519,11.5671,11.5418,11.5519,171464.3304
2007-07-30 10:40:00,22.9,22.92,22.87,22.9,251425.3928521764,11.5519,11.562,11.5368,11.5519,251425.3929
2007-07-30 10:45:00,22.9,22.97,22.88,22.95,54929.77332777083,11.5519,11.5872,11.5418,11.5771,54929.7733
2007-07-30 10:50:00,22.96,22.97,22.92,22.97,33375.05214851898,11.5822,11.5872,11.562,11.5872,33375.0521
2007-07-30 10:55:00,22.97,22.98,22.9,22.92,56598.525935196776,11.5872,11.5923,11.5519,11.562,56598.5259
2007-07-30 11:00:00,22.92,22.97,22.91,22.94,64107.91266861355,11.562,11.5872,11.557,11.5721,64107.9127
2007-07-30 11:05:00,22.94,22.95,22.87,22.9,195939.3686552636,11.5721,11.5771,11.5368,11.5519,195939.3687
2007-07-30 11:10:00,22.9,22.92,22.89,22.92,194687.80419969407,11.5519,11.562,11.5469,11.562,194687.8042
2007-07-30 11:15:00,22.92,22.95,22.91,22.92,39771.93714365179,11.562,11.5771,11.557,11.562,39771.9371
2007-07-30 11:20:00,22.92,22.96,22.9,22.91,43526.63051036018,11.562,11.5822,11.5519,11.557,43526.6305
2007-07-30 11:25:00,22.9,22.93,22.89,22.92,38103.18453622584,11.5519,11.5671,11.5469,11.562,38103.1845
2007-07-30 11:30:00,22.92,22.92,22.9,22.91,49506.327353636494,11.562,11.562,11.5519,11.557,49506.3274
2007-07-30 11:35:00,22.91,22.95,22.9,22.93,41162.564316506745,11.557,11.5771,11.5519,11.5671,41162.5643
2007-07-30 11:40:00,22.93,22.94,22.89,22.92,50340.70365734947,11.5671,11.5721,11.5469,11.562,50340.7037
2007-07-30 11:45:00,22.92,22.95,22.91,22.94,44639.13224864414,11.562,11.5771,11.557,11.5721,44639.1322
2007-07-30 11:50:00,22.93,22.95,22.9,22.95,43109.442358503686,11.5671,11.5771,11.5519,11.5771,43109.4424
2007-07-30 11:55:00,22.95,22.95,22.9,22.9,48811.01376720901,11.5771,11.5771,11.5519,11.5519,48811.0138
2007-07-30 12:00:00,22.91,22.92,22.9,22.9,45473.50855235712,11.557,11.562,11.5519,11.5519,45473.5086
2007-07-30 12:05:00,22.92,22.92,22.9,22.9,42136.003337505215,11.562,11.562,11.5519,11.5519,42136.0033
2007-07-30 12:10:00,22.9,22.92,22.89,22.9,54095.39702405786,11.5519,11.562,11.5469,11.5519,54095.397
2007-07-30 12:15:00,22.9,22.94,22.87,22.9,228897.232651926,11.5519,11.5721,11.5368,11.5519,228897.2327
2007-07-30 12:20:00,22.9,22.91,22.9,22.9,30037.546933667087,11.5519,11.557,11.5519,11.5519,30037.5469
2007-07-30 12:25:00,22.9,22.93,22.9,22.9,57432.90223890975,11.5519,11.5671,11.5519,11.5519,57432.9022
2007-07-30 12:30:00,22.91,22.95,22.9,22.9,31567.23682380754,11.557,11.5771,11.5519,11.5519,31567.2368
2007-07-30 12:35:00,22.9,22.95,22.9,22.95,31289.111389236547,11.5519,11.5771,11.5519,11.5771,31289.1114
2007-07-30 12:40:00,22.96,22.97,22.92,22.93,36573.49464608539,11.5822,11.5872,11.562,11.5671,36573.4946
2007-07-30 12:45:00,22.93,22.95,22.92,22.94,19468.780419969407,11.5671,11.5771,11.562,11.5721,19468.7804
2007-07-30 12:50:00,22.93,23.0,22.93,22.99,30732.860520094564,11.5671,11.6024,11.5671,11.5973,30732.8605
2007-07-30 12:55:00,23.0,23.05,23.0,23.02,36851.62008065638,11.6024,11.6276,11.6024,11.6125,36851.6201
2007-07-30 13:00:00,23.02,23.05,23.01,23.03,23779.724655819777,11.6125,11.6276,11.6074,11.6175,23779.7247
2007-07-30 13:05:00,23.03,23.05,23.03,23.05,58406.34125990822,11.6175,11.6276,11.6175,11.6276,58406.3413
2007-07-30 13:10:00,23.05,23.05,23.0,23.0,34209.42845223196,11.6276,11.6276,11.6024,11.6024,34209.4285
2007-07-30 13:15:00,23.0,23.01,23.0,23.0,14323.459880406064,11.6024,11.6074,11.6024,11.6024,14323.4599
2007-07-30 13:20:00,23.0,23.05,23.0,23.05,21693.78389653734,11.6024,11.6276,11.6024,11.6276,21693.7839
2007-07-30 13:25:00,23.04,23.04,23.01,23.02,23779.724655819777,11.6225,11.6225,11.6074,11.6125,23779.7247
2007-07-30 13:30:00,23.01,23.02,22.98,23.01,32540.67584480601,11.6074,11.6125,11.5923,11.6074,32540.6758
2007-07-30 13:35:00,23.02,23.05,23.01,23.05,30176.60965095258,11.6125,11.6276,11.6074,11.6276,30176.6097
2007-07-30 13:40:00,23.04,23.08,23.03,23.06,28785.982478097623,11.6225,11.6427,11.6175,11.6326,28785.9825
2007-07-30 13:45:00,23.07,23.1,23.07,23.1,61882.90919204562,11.6377,11.6528,11.6377,11.6528,61882.9092
2007-07-30 13:50:00,23.1,23.11,23.03,23.05,78153.24711444862,11.6528,11.6579,11.6175,11.6276,78153.2471
2007-07-30 13:55:00,23.05,23.1,23.05,23.1,30871.923237380062,11.6276,11.6528,11.6276,11.6528,30871.9232
2007-07-30 14:00:00,23.1,23.13,23.1,23.12,30871.923237380062,11.6528,11.668,11.6528,11.6629,30871.9232
2007-07-30 14:05:00,23.12,23.13,23.08,23.13,38103.18453622584,11.6629,11.668,11.6427,11.668,38103.1845
2007-07-30 14:10:00,23.13,23.15,23.1,23.11,40745.37616465026,11.668,11.678,11.6528,11.6579,40745.3762
2007-07-30 14:15:00,23.12,23.15,23.1,23.13,22806.285634821303,11.6629,11.678,11.6528,11.668,22806.2856
2007-07-30 14:20:00,23.13,23.16,23.13,23.13,30037.546933667087,11.668,11.6831,11.668,11.668,30037.5469
2007-07-30 14:25:00,23.14,23.15,23.13,23.13,30871.923237380062,11.673,11.678,11.668,11.668,30871.9232
2007-07-30 14:30:00,23.13,23.14,23.1,23.13,87748.57460714784,11.668,11.673,11.6528,11.668,87748.5746
2007-07-30 14:35:00,23.13,23.16,23.13,23.14,64942.288972326525,11.668,11.6831,11.668,11.673,64942.289
2007-07-30 14:40:00,23.14,23.17,23.13,23.14,79126.68613544709,11.673,11.6881,11.668,11.673,79126.6861
2007-07-30 14:45:00,23.14,23.14,23.1,23.11,48671.95104992352,11.673,11.673,11.6528,11.6579,48671.951
2007-07-30 14:50:00,23.11,23.11,23.06,23.1,42414.12877207621,11.6579,11.6579,11.6326,11.6528,42414.1288
2007-07-30 14:55:00,23.11,23.13,23.1,23.13,26282.8535669587,11.6579,11.668,11.6528,11.668,26282.8536
2007-07-30 15:00:00,23.13,23.18,23.1,23.17,21276.595744680853,11.668,11.6932,11.6528,11.6881,21276.5957
2007-07-30 15:05:00,23.18,23.22,23.17,23.21,38381.30997079684,11.6932,11.7134,11.6881,11.7083,38381.31
2007-07-30 15:10:00,23.21,23.23,23.21,23.22,54790.71061048533,11.7083,11.7184,11.7083,11.7134,54790.7106
2007-07-30 15:15:00,23.21,23.23,23.21,23.21,25170.35182867473,11.7083,11.7184,11.7083,11.7083,25170.3518
2007-07-30 15:20:00,23.21,23.23,23.21,23.22,26143.790849673205,11.7083,11.7184,11.7083,11.7134,26143.7908
2007-07-30 15:25:00,23.22,23.24,23.22,23.23,36573.49464608539,11.7134,11.7234,11.7134,11.7184,36573.4946
2007-07-30 15:30:00,23.23,23.24,23.21,23.23,57571.96495619525,11.7184,11.7234,11.7083,11.7184,57571.965
2007-07-30 15:35:00,23.23,23.26,23.23,23.25,43804.75594493117,11.7184,11.7335,11.7184,11.7285,43804.7559
2007-07-30 15:40:00,23.25,23.28,23.22,23.23,142122.09706577667,11.7285,11.7436,11.7134,11.7184,142122.0971
2007-07-30 15:45:00,23.23,23.27,23.18,23.18,93172.02058128217,11.7184,11.7386,11.6932,11.6932,93172.0206
2007-07-30 15:50:00,23.18,23.19,23.15,23.16,57989.15310805174,11.6932,11.6982,11.678,11.6831,57989.1531
2007-07-30 15:55:00,23.18,23.24,23.16,23.23,111528.2992629676,11.6932,11.7234,11.6831,11.7184,111528.2993
2007-07-31 09:30:00,24.04,24.04,23.29,23.39,289250.4519538312,12.127,12.127,11.7487,11.7991,289250.452
2007-07-31 09:35:00,23.4,23.61,23.36,23.48,111250.1738283966,11.8042,11.9101,11.784,11.8445,111250.1738
2007-07-31 09:40:00,23.49,23.63,23.49,23.57,56181.33778334029,11.8496,11.9202,11.8496,11.8899,56181.3378
2007-07-31 09:45:00,23.54,23.64,23.41,23.42,35600.05562508692,11.8748,11.9252,11.8092,11.8142,35600.0556
2007-07-31 09:50:00,23.42,23.44,23.3,23.31,37964.12181894034,11.8142,11.8243,11.7537,11.7588,37964.1218
2007-07-31 09:55:00,23.3,23.37,23.27,23.35,66471.97886246697,11.7537,11.789,11.7386,11.7789,66471.9789
2007-07-31 10:00:00,23.35,23.44,23.31,23.33,52982.89528577389,11.7789,11.8243,11.7588,11.7688,52982.8953
2007-07-31 10:05:00,23.33,23.34,23.28,23.3,51314.14267834794,11.7688,11.7739,11.7436,11.7537,51314.1427
2007-07-31 10:10:00,23.29,23.32,23.25,23.26,37964.12181894034,11.7487,11.7638,11.7285,11.7335,37964.1218
2007-07-31 10:15:00,23.25,23.28,23.22,23.26,45612.57126964261,11.7285,11.7436,11.7134,11.7335,45612.5713
2007-07-31 10:20:00,23.26,23.26,23.2,23.25,56876.65136976777,11.7335,11.7335,11.7033,11.7285,56876.6514
2007-07-31 10:25:00,23.25,23.33,23.24,23.26,42136.003337505215,11.7285,11.7688,11.7234,11.7335,42136.0033
2007-07-31 10:30:00,23.26,23.35,23.26,23.33,39632.874426366296,11.7335,11.7789,11.7335,11.7688,39632.8744
2007-07-31 10:35:00,23.32,23.37,23.28,23.35,53400.083437630376,11.7638,11.789,11.7436,11.7789,53400.0834
2007-07-31 10:40:00,23.33,23.39,23.32,23.35,41440.68975107774,11.7688,11.7991,11.7638,11.7789,41440.6898
2007-07-31 10:45:00,23.35,23.35,23.27,23.3,33931.30301766097,11.7789,11.7789,11.7386,11.7537,33931.303
2007-07-31 10:50:00,23.3,23.31,23.23,23.24,28925.04519538312,11.7537,11.7588,11.7184,11.7234,28925.0452
2007-07-31 10:55:00,23.24,23.3,23.23,23.29,21415.658461966348,11.7234,11.7537,11.7184,11.7487,21415.6585
2007-07-31 11:00:00,23.29,23.29,23.25,23.28,22250.034765679324,11.7487,11.7487,11.7285,11.7436,22250.0348
2007-07-31 11:05:00,23.27,23.28,23.26,23.27,24475.03824224725,11.7386,11.7436,11.7335,11.7386,24475.0382
2007-07-31 11:10:00,23.28,23.33,23.23,23.25,24196.912807676264,11.7436,11.7688,11.7184,11.7285,24196.9128
2007-07-31 11:15:00,23.24,23.25,23.23,23.25,20859.40759282437,11.7234,11.7285,11.7184,11.7285,20859.4076
2007-07-31 11:20:00,23.24,23.26,23.21,23.21,21832.84661382284,11.7234,11.7335,11.7083,11.7083,21832.8466
2007-07-31 11:25:00,23.21,23.3,23.21,23.29,31428.174106522045,11.7083,11.7537,11.7083,11.7487,31428.1741
2007-07-31 11:30:00,23.28,23.31,23.27,23.28,33235.98943123349,11.7436,11.7588,11.7386,11.7436,33235.9894
2007-07-31 11:35:00,23.29,23.3,23.26,23.28,32123.48769294952,11.7487,11.7537,11.7335,11.7436,32123.4877
2007-07-31 11:40:00,23.28,23.3,23.26,23.28,28646.91976081213,11.7436,11.7537,11.7335,11.7436,28646.9198
2007-07-31 11:45:00,23.27,23.31,23.26,23.3,26560.979001529693,11.7386,11.7588,11.7335,11.7537,26560.979
2007-07-31 11:50:00,23.3,23.35,23.3,23.35,22806.285634821303,11.7537,11.7789,11.7537,11.7789,22806.2856
2007-07-31 11:55:00,23.33,23.34,23.32,23.33,25587.539980531223,11.7688,11.7739,11.7638,11.7688,25587.54
2007-07-31 12:00:00,23.33,23.4,23.33,23.34,52704.769851202895,11.7688,11.8042,11.7688,11.7739,52704.7699
2007-07-31 12:05:00,23.34,23.37,23.33,23.35,27256.29258795717,11.7739,11.789,11.7688,11.7789,27256.2926
2007-07-31 12:10:00,23.35,23.39,23.34,23.37,21832.84661382284,11.7789,11.7991,11.7739,11.789,21832.8466
2007-07-31 12:15:00,23.37,23.38,23.34,23.36,21415.658461966348,11.789,11.7941,11.7739,11.784,21415.6585
2007-07-31 12:20:00,23.36,23.4,23.35,23.4,17104.71422611598,11.784,11.8042,11.7789,11.8042,17104.7142
2007-07-31 12:25:00,23.39,23.4,23.36,23.37,20581.28215825337,11.7991,11.8042,11.784,11.789,20581.2822
2007-07-31 12:30:00,23.37,23.41,23.35,23.35,33375.05214851898,11.789,11.8092,11.7789,11.7789,33375.0521
2007-07-31 12:35:00,23.35,23.39,23.34,23.35,16409.4006396885,11.7789,11.7991,11.7739,11.7789,16409.4006
2007-07-31 12:40:00,23.35,23.37,23.34,23.35,21415.658461966348,11.7789,11.789,11.7739,11.7789,21415.6585
2007-07-31 12:45:00,23.35,23.39,23.33,23.38,48115.70018078154,11.7789,11.7991,11.7688,11.7941,48115.7002
2007-07-31 12:50:00,23.36,23.38,23.33,23.33,17243.776943401477,11.784,11.7941,11.7688,11.7688,17243.7769
2007-07-31 12:55:00,23.33,23.37,23.33,23.37,9456.264775413712,11.7688,11.789,11.7688,11.789,9456.2648
2007-07-31 13:00:00,23.37,23.42,23.36,23.42,19885.96857182589,11.789,11.8142,11.784,11.8142,19885.9686
2007-07-31 13:05:00,23.41,23.43,23.37,23.4,25031.28911138924,11.8092,11.8193,11.789,11.8042,25031.2891
2007-07-31 13:10:00,23.39,23.46,23.39,23.45,31289.111389236547,11.7991,11.8344,11.7991,11.8294,31289.1114
2007-07-31 13:15:00,23.44,23.47,23.44,23.45,37268.80823251286,11.8243,11.8395,11.8243,11.8294,37268.8082
2007-07-31 13:20:00,23.44,23.46,23.42,23.42,20581.28215825337,11.8243,11.8344,11.8142,11.8142,20581.2822
2007-07-31 13:25:00,23.42,23.42,23.36,23.36,24335.97552496176,11.8142,11.8142,11.784,11.784,24335.9755
2007-07-31 13:30:00,23.34,23.36,23.32,23.36,24057.85009039077,11.7739,11.784,11.7638,11.784,24057.8501
2007-07-31 13:35:00,23.35,23.39,23.35,23.36,13350.020859407594,11.7789,11.7991,11.7789,11.784,13350.0209
2007-07-31 13:40:00,23.36,23.37,23.3,23.31,19607.843137254906,11.784,11.789,11.7537,11.7588,19607.8431
2007-07-31 13:45:00,23.29,23.36,23.28,23.31,20998.47031010986,11.7487,11.784,11.7436,11.7588,20998.4703
2007-07-31 13:50:00,23.31,23.33,23.26,23.3,21554.721179251843,11.7588,11.7688,11.7335,11.7537,21554.7212
2007-07-31 13:55:00,23.29,23.35,23.28,23.33,14879.710749548049,11.7487,11.7789,11.7436,11.7688,14879.7107
2007-07-31 14:00:00,23.33,23.38,23.33,23.33,19329.71770268392,11.7688,11.7941,11.7688,11.7688,19329.7177
2007-07-31 14:05:00,23.33,23.36,23.31,23.33,67723.54331803643,11.7688,11.784,11.7588,11.7688,67723.5433
2007-07-31 14:10:00,23.33,23.39,23.31,23.39,29759.421499096094,11.7688,11.7991,11.7588,11.7991,29759.4215
2007-07-31 14:15:00,23.39,23.42,23.38,23.41,20303.156723682383,11.7991,11.8142,11.7941,11.8092,20303.1567
2007-07-31 14:20:00,23.41,23.43,23.33,23.35,26560.979001529693,11.8092,11.8193,11.7688,11.7789,26560.979
2007-07-31 14:25:00,23.35,23.36,23.28,23.31,38103.18453622584,11.7789,11.784,11.7436,11.7588,38103.1845
2007-07-31 14:30:00,23.29,23.3,23.23,23.25,47559.44931163955,11.7487,11.7537,11.7184,11.7285,47559.4493
2007-07-31 14:35:00,23.24,23.24,23.16,23.18,45195.38311778613,11.7234,11.7234,11.6831,11.6932,45195.3831
2007-07-31 14:40:00,23.17,23.22,23.17,23.22,38798.49812265332,11.6881,11.7134,11.6881,11.7134,38798.4981
2007-07-31 14:45:00,23.21,23.28,23.16,23.25,44221.94409678766,11.7083,11.7436,11.6831,11.7285,44221.9441
2007-07-31 14:50:00,23.25,23.29,23.21,23.28,73842.30287859826,11.7285,11.7487,11.7083,11.7436,73842.3029
2007-07-31 14:55:00,23.28,23.33,23.26,23.31,54651.64789319984,11.7436,11.7688,11.7335,11.7588,54651.6479
2007-07-31 15:00:00,23.29,23.37,23.29,23.34,40884.43888193576,11.7487,11.789,11.7487,11.7739,40884.4389
2007-07-31 15:05:00,23.33,23.33,23.29,23.32,40050.06257822278,11.7688,11.7688,11.7487,11.7638,40050.0626
2007-07-31 15:10:00,23.31,23.32,23.28,23.31,53678.208872201365,11.7588,11.7638,11.7436,11.7588,53678.2089
2007-07-31 15:15:00,23.29,23.31,23.27,23.29,42692.2542066472,11.7487,11.7588,11.7386,11.7487,42692.2542
2007-07-31 15:20:00,23.3,23.33,23.28,23.31,50062.57822277848,11.7537,11.7688,11.7436,11.7588,50062.5782
2007-07-31 15:25:00,23.31,23.31,23.26,23.26,30732.860520094564,11.7588,11.7588,11.7335,11.7335,30732.8605
2007-07-31 15:30:00,23.26,23.29,23.2,23.21,40328.18801279378,11.7335,11.7487,11.7033,11.7083,40328.188
2007-07-31 15:35:00,23.21,23.22,23.15,23.15,49645.39007092199,11.7083,11.7134,11.678,11.678,49645.3901
2007-07-31 15:40:00,23.16,23.18,23.11,23.12,80934.50146015854,11.6831,11.6932,11.6579,11.6629,80934.5015
2007-07-31 15:45:00,23.12,23.13,23.07,23.11,106800.16687526077,11.6629,11.668,11.6377,11.6579,106800.1669
2007-07-31 15:50:00,23.1,23.16,23.08,23.1,73425.11472674177,11.6528,11.6831,11.6427,11.6528,73425.1147
2007-07-31 15:55:00,23.1,23.1,23.0,23.0,131136.1424002225,11.6528,11.6528,11.6024,11.6024,131136.1424
2007-08-01 09:30:00,22.41,22.41,22.41,22.41,139.06271728549578,11.3047,11.3047,11.3047,11.3047,139.0627
2007-08-01 09:35:00,23.23,23.26,23.01,23.06,114309.55360867752,11.7184,11.7335,11.6074,11.6326,114309.5536
2007-08-01 09:40:00,23.06,23.08,22.93,22.99,34626.61660408845,11.6326,11.6427,11.5671,11.5973,34626.6166
2007-08-01 09:45:00,22.98,22.99,22.86,22.89,38242.24725351133,11.5923,11.5973,11.5317,11.5469,38242.2473
2007-08-01 09:50:00,22.89,23.14,22.89,23.13,66471.97886246697,11.5469,11.673,11.5469,11.668,66471.9789
2007-08-01 09:55:00,23.13,23.14,23.04,23.09,59101.6548463357,11.668,11.673,11.6225,11.6478,59101.6548
2007-08-01 10:00:00,23.1,23.23,23.02,23.05,43526.63051036018,11.6528,11.7184,11.6125,11.6276,43526.6305
2007-08-01 10:05:00,23.05,23.14,23.0,23.05,38520.37268808233,11.6276,11.673,11.6024,11.6276,38520.3727
2007-08-01 10:10:00,23.05,23.1,23.02,23.09,82464.19135029899,11.6276,11.6528,11.6125,11.6478,82464.1914
2007-08-01 10:15:00,23.09,23.11,23.03,23.07,61465.72104018913,11.6478,11.6579,11.6175,11.6377,61465.721
2007-08-01 10:20:00,23.08,23.1,23.03,23.04,38103.18453622584,11.6427,11.6528,11.6175,11.6225,38103.1845
2007-08-01 10:25:00,23.05,23.06,22.88,22.88,61882.90919204562,11.6276,11.6326,11.5418,11.5418,61882.9092
2007-08-01 10:30:00,22.9,22.95,22.85,22.85,64246.97538589904,11.5519,11.5771,11.5267,11.5267,64246.9754
2007-08-01 10:35:00,22.84,22.85,22.58,22.64,195522.18050340703,11.5217,11.5267,11.3905,11.4208,195522.1805
2007-08-01 10:40:00,22.64,22.71,22.62,22.67,71061.04853288834,11.4208,11.4561,11.4107,11.4359,71061.0485
2007-08-01 10:45:00,22.66,22.7,22.62,22.69,72590.73842302879,11.4309,11.451,11.4107,11.446,72590.7384
2007-08-01 10:50:00,22.69,22.8,22.69,22.74,45751.63398692811,11.446,11.5015,11.446,11.4712,45751.634
2007-08-01 10:55:00,22.75,22.77,22.69,22.71,44778.19496592964,11.4763,11.4863,11.446,11.4561,44778.195
2007-08-01 11:00:00,22.7,22.76,22.66,22.75,36573.49464608539,11.451,11.4813,11.4309,11.4763,36573.4946
2007-08-01 11:05:00,22.75,22.8,22.67,22.68,67723.54331803643,11.4763,11.5015,11.4359,11.4409,67723.5433
2007-08-01 11:10:00,22.69,22.77,22.67,22.7,52426.64441663191,11.446,11.4863,11.4359,11.451,52426.6444
2007-08-01 11:15:00,22.71,22.75,22.66,22.75,38659.43540536783,11.4561,11.4763,11.4309,11.4763,38659.4354
2007-08-01 11:20:00,22.73,22.73,22.65,22.69,32123.48769294952,11.4662,11.4662,11.4258,11.446,32123.4877
2007-08-01 11:25:00,22.67,22.7,22.64,22.65,38103.18453622584,11.4359,11.451,11.4208,11.4258,38103.1845
2007-08-01 11:30:00,22.64,22.69,22.64,22.67,33792.24030037547,11.4208,11.446,11.4208,11.4359,33792.2403
2007-08-01 11:35:00,22.67,22.73,22.67,22.72,47976.63746349604,11.4359,11.4662,11.4359,11.4611,47976.6375
2007-08-01 11:40:00,22.72,22.74,22.66,22.69,44639.13224864414,11.4611,11.4712,11.4309,11.446,44639.1322
2007-08-01 11:45:00,22.68,22.69,22.64,22.64,25865.66541510221,11.4409,11.446,11.4208,11.4208,25865.6654
2007-08-01 11:50:00,22.64,22.66,22.64,22.65,35460.992907801425,11.4208,11.4309,11.4208,11.4258,35460.9929
2007-08-01 11:55:00,22.65,22.72,22.65,22.72,46725.07300792658,11.4258,11.4611,11.4258,11.4611,46725.073
2007-08-01 12:00:00,22.72,22.72,22.68,22.68,48671.95104992352,11.4611,11.4611,11.4409,11.4409,48671.951
2007-08-01 12:05:00,22.67,22.69,22.64,22.68,47698.51202892505,11.4359,11.446,11.4208,11.4409,47698.512
2007-08-01 12:10:00,22.69,22.7,22.67,22.7,49367.264636351,11.446,11.451,11.4359,11.451,49367.2646
2007-08-01 12:15:00,22.7,22.73,22.69,22.72,45056.32040050063,11.451,11.4662,11.446,11.4611,45056.3204
2007-08-01 12:20:00,22.73,22.73,22.7,22.71,32818.801279377,11.4662,11.4662,11.451,11.4561,32818.8013
2007-08-01 12:25:00,22.71,22.74,22.7,22.74,39076.62355722431,11.4561,11.4712,11.451,11.4712,39076.6236
2007-08-01 12:30:00,22.74,22.77,22.72,22.77,47698.51202892505,11.4712,11.4863,11.4611,11.4863,47698.512
2007-08-01 12:35:00,22.76,22.78,22.75,22.77,32679.738562091505,11.4813,11.4914,11.4763,11.4863,32679.7386
2007-08-01 12:40:00,22.77,22.79,22.75,22.76,35321.93019051592,11.4863,11.4964,11.4763,11.4813,35321.9302
2007-08-01 12:45:00,22.76,22.8,22.76,22.78,33792.24030037547,11.4813,11.5015,11.4813,11.4914,33792.2403
2007-08-01 12:50:00,22.79,22.8,22.74,22.77,30315.67236823808,11.4964,11.5015,11.4712,11.4863,30315.6724
2007-08-01 12:55:00,22.77,22.8,22.76,22.78,152412.73814490336,11.4863,11.5015,11.4813,11.4914,152412.7381
2007-08-01 13:00:00,22.78,22.78,22.72,22.72,167153.38617716593,11.4914,11.4914,11.4611,11.4611,167153.3862
2007-08-01 13:05:00,22.73,22.73,22.69,22.7,39493.8117090808,11.4662,11.4662,11.446,11.451,39493.8117
2007-08-01 13:10:00,22.71,22.72,22.67,22.68,15018.773466833543,11.4561,11.4611,11.4359,11.4409,15018.7735
2007-08-01 13:15:00,22.68,22.69,22.66,22.68,29481.296064525104,11.4409,11.446,11.4309,11.4409,29481.2961
2007-08-01 13:20:00,22.69,22.7,22.63,22.66,38937.560839938815,11.446,11.451,11.4157,11.4309,38937.5608
2007-08-01 13:25:00,22.65,22.71,22.64,22.68,22806.285634821303,11.4258,11.4561,11.4208,11.4409,22806.2856
2007-08-01 13:30:00,22.69,22.71,22.68,22.69,22667.22291753581,11.446,11.4561,11.4409,11.446,22667.2229
2007-08-01 13:35:00,22.7,22.71,22.67,22.7,27117.22987067168,11.451,11.4561,11.4359,11.451,27117.2299
2007-08-01 13:40:00,22.71,22.76,22.67,22.67,27395.355305242665,11.4561,11.4813,11.4359,11.4359,27395.3553
2007-08-01 13:45:00,22.67,22.69,22.64,22.67,166875.26074259492,11.4359,11.446,11.4208,11.4359,166875.2607
2007-08-01 13:50:00,22.66,22.69,22.64,22.69,18634.40411625643,11.4309,11.446,11.4208,11.446,18634.4041
2007-08-01 13:55:00,22.69,22.69,22.64,22.67,27117.22987067168,11.446,11.446,11.4208,11.4359,27117.2299
2007-08-01 14:00:00,22.67,22.68,22.63,22.68,30732.860520094564,11.4359,11.4409,11.4157,11.4409,30732.8605
2007-08-01 14:05:00,22.68,22.72,22.67,22.7,17800.02781254346,11.4409,11.4611,11.4359,11.451,17800.0278
2007-08-01 14:10:00,22.71,22.74,22.68,22.69,25448.477263245724,11.4561,11.4712,11.4409,11.446,25448.4773
2007-08-01 14:15:00,22.69,22.69,22.63,22.66,36156.3064942289,11.446,11.446,11.4157,11.4309,36156.3065
2007-08-01 14:20:00,22.66,22.69,22.64,22.66,37964.12181894034,11.4309,11.446,11.4208,11.4309,37964.1218
2007-08-01 14:25:00,22.65,22.69,22.64,22.67,41301.62703379225,11.4258,11.446,11.4208,11.4359,41301.627
2007-08-01 14:30:00,22.66,22.69,22.64,22.67,41857.87790293423,11.4309,11.446,11.4208,11.4359,41857.8779
2007-08-01 14:35:00,22.67,22.68,22.6,22.62,37685.99638436936,11.4359,11.4409,11.4006,11.4107,37685.9964
2007-08-01 14:40:00,22.62,22.64,22.58,22.59,38798.49812265332,11.4107,11.4208,11.3905,11.3955,38798.4981
2007-08-01 14:45:00,22.59,22.62,22.58,22.6,42414.12877207621,11.3955,11.4107,11.3905,11.4006,42414.1288
2007-08-01 14:50:00,22.6,22.63,22.59,22.62,34070.36573494646,11.4006,11.4157,11.3955,11.4107,34070.3657
2007-08-01 14:55:00,22.62,22.62,22.48,22.49,93589.20873313866,11.4107,11.4107,11.3401,11.3451,93589.2087
2007-08-01 15:00:00,22.49,22.56,22.48,22.52,69670.42136003338,11.3451,11.3804,11.3401,11.3602,69670.4214
2007-08-01 15:05:00,22.52,22.55,22.45,22.47,84550.13210958143,11.3602,11.3754,11.3249,11.335,84550.1321
2007-08-01 15:10:00,22.46,22.53,22.42,22.52,72590.73842302879,11.33,11.3653,11.3098,11.3602,72590.7384
2007-08-01 15:15:00,22.52,22.54,22.44,22.51,41579.75246836324,11.3602,11.3703,11.3199,11.3552,41579.7525
2007-08-01 15:20:00,22.51,22.52,22.46,22.49,86079.82199972188,11.3552,11.3602,11.33,11.3451,86079.822
2007-08-01 15:25:00,22.49,22.54,22.43,22.52,81629.81504658602,11.3451,11.3703,11.3148,11.3602,81629.815
2007-08-01 15:30:00,22.52,22.62,22.51,22.59,137393.9646780698,11.3602,11.4107,11.3552,11.3955,137393.9647
2007-08-01 15:35:00,22.57,22.64,22.54,22.64,74537.61646502573,11.3855,11.4208,11.3703,11.4208,74537.6165
2007-08-01 15:40:00,22.64,22.71,22.57,22.71,138784.59185092477,11.4208,11.4561,11.3855,11.4561,138784.5919
2007-08-01 15:45:00,22.71,22.71,22.62,22.67,109859.54665554166,11.4561,11.4561,11.4107,11.4359,109859.5467
2007-08-01 15:50:00,22.65,22.71,22.64,22.69,211931.5811430956,11.4258,11.4561,11.4208,11.446,211931.5811
2007-08-01 15:55:00,22.69,22.75,22.67,22.72,235294.11764705885,11.446,11.4763,11.4359,11.4611,235294.1176
2007-08-02 09:30:00,22.18,22.9,22.18,22.88,115839.24349881796,11.1887,11.5519,11.1887,11.5418,115839.2435
2007-08-02 09:35:00,22.87,22.92,22.8,22.84,125434.5709915172,11.5368,11.562,11.5015,11.5217,125434.571
2007-08-02 09:40:00,22.85,23.01,22.83,22.96,68557.91962174942,11.5267,11.6074,11.5166,11.5822,68557.9196
2007-08-02 09:45:00,22.95,23.01,22.93,22.93,54095.39702405786,11.5771,11.6074,11.5671,11.5671,54095.397
2007-08-02 09:50:00,22.95,22.95,22.87,22.9,68001.66875260744,11.5771,11.5771,11.5368,11.5519,68001.6688
2007-08-02 09:55:00,22.9,23.01,22.89,23.0,57711.02767348074,11.5519,11.6074,11.5469,11.6024,57711.0277
2007-08-02 10:00:00,23.0,23.01,22.96,22.98,51036.01724377695,11.6024,11.6074,11.5822,11.5923,51036.0172
2007-08-02 10:05:00,22.98,22.98,22.9,22.92,77596.99624530664,11.5923,11.5923,11.5519,11.562,77596.9962
2007-08-02 10:10:00,22.92,22.98,22.89,22.95,60631.34473647615,11.562,11.5923,11.5469,11.5771,60631.3447
2007-08-02 10:15:00,22.95,23.0,22.92,22.92,54651.64789319984,11.5771,11.6024,11.562,11.562,54651.6479
2007-08-02 10:20:00,22.92,22.93,22.85,22.85,189264.35822555973,11.562,11.5671,11.5267,11.5267,189264.3582
2007-08-02 10:25:00,22.85,22.89,22.82,22.89,35043.80475594493,11.5267,11.5469,11.5116,11.5469,35043.8048
2007-08-02 10:30:00,22.87,22.94,22.87,22.92,41857.87790293423,11.5368,11.5721,11.5368,11.562,41857.8779
2007-08-02 10:35:00,22.92,22.95,22.9,22.92,33096.92671394799,11.562,11.5771,11.5519,11.562,33096.9267
2007-08-02 10:40:00,22.94,22.95,22.91,22.92,48115.70018078154,11.5721,11.5771,11.557,11.562,48115.7002
2007-08-02 10:45:00,22.93,22.93,22.9,22.91,29481.296064525104,11.5671,11.5671,11.5519,11.557,29481.2961
2007-08-02 10:50:00,22.91,22.95,22.91,22.93,43526.63051036018,11.557,11.5771,11.557,11.5671,43526.6305
2007-08-02 10:55:00,22.93,22.95,22.89,22.89,53678.208872201365,11.5671,11.5771,11.5469,11.5469,53678.2089
2007-08-02 11:00:00,22.89,22.9,22.85,22.87,68279.79418717843,11.5469,11.5519,11.5267,11.5368,68279.7942
2007-08-02 11:05:00,22.87,22.93,22.87,22.9,47698.51202892505,11.5368,11.5671,11.5368,11.5519,47698.512
2007-08-02 11:10:00,22.9,22.94,22.89,22.91,35739.118342372414,11.5519,11.5721,11.5469,11.557,35739.1183
2007-08-02 11:15:00,22.92,22.94,22.91,22.94,44221.94409678766,11.562,11.5721,11.557,11.5721,44221.9441
2007-08-02 11:20:00,22.94,23.02,22.92,23.02,47003.19844249757,11.5721,11.6125,11.562,11.6125,47003.1984
2007-08-02 11:25:00,23.03,23.11,23.02,23.11,55625.08691419831,11.6175,11.6579,11.6125,11.6579,55625.0869
2007-08-02 11:30:00,23.1,23.11,23.05,23.06,44221.94409678766,11.6528,11.6579,11.6276,11.6326,44221.9441
2007-08-02 11:35:00,23.05,23.06,23.0,23.03,34765.679321373944,11.6276,11.6326,11.6024,11.6175,34765.6793
2007-08-02 11:40:00,23.02,23.03,22.99,23.0,28785.982478097623,11.6125,11.6175,11.5973,11.6024,28785.9825
2007-08-02 11:45:00,23.0,23.03,22.99,23.03,95118.8986232791,11.6024,11.6175,11.5973,11.6175,95118.8986
2007-08-02 11:50:00,23.02,23.03,23.01,23.02,63968.849951328055,11.6125,11.6175,11.6074,11.6125,63968.85
2007-08-02 11:55:00,23.02,23.06,23.02,23.05,108747.04491725768,11.6125,11.6326,11.6125,11.6276,108747.0449
2007-08-02 12:00:00,23.05,23.05,23.0,23.01,164233.0691141705,11.6276,11.6276,11.6024,11.6074,164233.0691
2007-08-02 12:05:00,23.01,23.08,23.01,23.06,34209.42845223196,11.6074,11.6427,11.6074,11.6326,34209.4285
2007-08-02 12:10:00,23.06,23.07,23.03,23.03,36851.62008065638,11.6326,11.6377,11.6175,11.6175,36851.6201
2007-08-02 12:15:00,23.03,23.07,23.02,23.04,34209.42845223196,11.6175,11.6377,11.6125,11.6225,34209.4285
2007-08-02 12:20:00,23.04,23.07,23.03,23.04,20025.03128911139,11.6225,11.6377,11.6175,11.6225,20025.0313
2007-08-02 12:25:00,23.04,23.04,23.02,23.03,15435.961618690031,11.6225,11.6225,11.6125,11.6175,15435.9616
2007-08-02 12:30:00,23.03,23.03,22.98,23.0,19746.9058545404,11.6175,11.6175,11.5923,11.6024,19746.9059
2007-08-02 12:35:00,22.99,23.0,22.98,22.99,17939.090529828954,11.5973,11.6024,11.5923,11.5973,17939.0905
2007-08-02 12:40:00,22.99,23.0,22.98,22.98,26700.041718815188,11.5973,11.6024,11.5923,11.5923,26700.0417
2007-08-02 12:45:00,22.98,22.99,22.96,22.97,37964.12181894034,11.5923,11.5973,11.5822,11.5872,37964.1218
2007-08-02 12:50:00,22.97,22.98,22.95,22.95,40745.37616465026,11.5872,11.5923,11.5771,11.5771,40745.3762
2007-08-02 12:55:00,22.97,22.98,22.96,22.96,63134.47364761508,11.5872,11.5923,11.5822,11.5822,63134.4736
2007-08-02 13:00:00,22.96,22.96,22.92,22.92,44639.13224864414,11.5822,11.5822,11.562,11.562,44639.1322
2007-08-02 13:05:00,22.92,22.92,22.87,22.91,66193.85342789599,11.562,11.562,11.5368,11.557,66193.8534
2007-08-02 13:10:00,22.92,22.94,22.91,22.91,36712.557363370885,11.562,11.5721,11.557,11.557,36712.5574
2007-08-02 13:15:00,22.91,22.95,22.9,22.94,45890.6967042136,11.557,11.5771,11.5519,11.5721,45890.6967
2007-08-02 13:20:00,22.95,22.96,22.9,22.92,35321.93019051592,11.5771,11.5822,11.5519,11.562,35321.9302
2007-08-02 13:25:00,22.9,22.92,22.87,22.92,68001.66875260744,11.5519,11.562,11.5368,11.562,68001.6688
2007-08-02 13:30:00,22.91,23.0,22.91,23.0,32679.738562091505,11.557,11.6024,11.557,11.6024,32679.7386
2007-08-02 13:35:00,23.0,23.03,23.0,23.0,49228.20191906551,11.6024,11.6175,11.6024,11.6024,49228.2019
2007-08-02 13:40:00,23.0,23.01,22.98,22.98,30871.923237380062,11.6024,11.6074,11.5923,11.5923,30871.9232
2007-08-02 13:45:00,22.98,23.0,22.93,22.98,50201.640940063975,11.5923,11.6024,11.5671,11.5923,50201.6409
2007-08-02 13:50:00,22.95,23.0,22.95,23.0,38798.49812265332,11.5771,11.6024,11.5771,11.6024,38798.4981
2007-08-02 13:55:00,23.0,23.0,22.92,22.98,114865.8044778195,11.6024,11.6024,11.562,11.5923,114865.8045
2007-08-02 14:00:00,22.98,23.02,22.98,23.0,70504.79766374636,11.5923,11.6125,11.5923,11.6024,70504.7977
2007-08-02 14:05:00,23.0,23.04,22.98,23.03,52426.64441663191,11.6024,11.6225,11.5923,11.6175,52426.6444
2007-08-02 14:10:00,23.02,23.03,23.0,23.03,37964.12181894034,11.6125,11.6175,11.6024,11.6175,37964.1218
2007-08-02 14:15:00,23.02,23.02,22.99,23.02,36712.557363370885,11.6125,11.6125,11.5973,11.6125,36712.5574
2007-08-02 14:20:00,23.02,23.03,23.0,23.0,36156.3064942289,11.6125,11.6175,11.6024,11.6024,36156.3065
2007-08-02 14:25:00,23.0,23.0,22.98,22.99,29481.296064525104,11.6024,11.6024,11.5923,11.5973,29481.2961
2007-08-02 14:30:00,22.98,23.01,22.95,22.95,52148.51898206092,11.5923,11.6074,11.5771,11.5771,52148.519
2007-08-02 14:35:00,22.95,22.96,22.9,22.91,48115.70018078154,11.5771,11.5822,11.5519,11.557,48115.7002
2007-08-02 14:40:00,22.91,22.97,22.9,22.92,52148.51898206092,11.557,11.5872,11.5519,11.562,52148.519
2007-08-02 14:45:00,22.91,22.93,22.9,22.93,34487.553886802954,11.557,11.5671,11.5519,11.5671,34487.5539
2007-08-02 14:50:00,22.93,22.95,22.92,22.92,70504.79766374636,11.5671,11.5771,11.562,11.562,70504.7977
2007-08-02 14:55:00,22.93,22.93,22.9,22.9,59657.90571547768,11.5671,11.5671,11.5519,11.5519,59657.9057
2007-08-02 15:00:00,22.91,22.92,22.87,22.92,66471.97886246697,11.557,11.562,11.5368,11.562,66471.9789
2007-08-02 15:05:00,22.91,22.99,22.91,22.97,59936.03115004868,11.557,11.5973,11.557,11.5872,59936.0312
2007-08-02 15:10:00,22.98,22.98,22.92,22.94,56598.525935196776,11.5923,11.5923,11.562,11.5721,56598.5259
2007-08-02 15:15:00,22.95,22.95,22.92,22.94,27117.22987067168,11.5771,11.5771,11.562,11.5721,27117.2299
2007-08-02 15:20:00,22.94,22.95,22.93,22.95,46864.13572521207,11.5721,11.5771,11.5671,11.5771,46864.1357
2007-08-02 15:25:00,22.95,23.03,22.92,23.03,124461.13197051872,11.5771,11.6175,11.562,11.6175,124461.132
2007-08-02 15:30:00,23.02,23.03,22.98,23.03,111111.11111111112,11.6125,11.6175,11.5923,11.6175,111111.1111
2007-08-02 15:35:00,23.03,23.03,22.96,22.98,80795.43874287304,11.6175,11.6175,11.5822,11.5923,80795.4387
2007-08-02 15:40:00,22.98,22.99,22.94,22.97,179390.90529828955,11.5923,11.5973,11.5721,11.5872,179390.9053
2007-08-02 15:45:00,22.98,22.99,22.93,22.98,126964.26088165764,11.5923,11.5973,11.5671,11.5923,126964.2609
2007-08-02 15:50:00,22.98,23.0,22.93,22.94,180364.344319288,11.5923,11.6024,11.5671,11.5721,180364.3443
2007-08-02 15:55:00,22.94,23.03,22.93,23.0,175775.27464886665,11.5721,11.6175,11.5671,11.6024,175775.2746
2007-08-03 09:30:00,23.05,23.14,22.98,23.05,59936.03115004868,11.6276,11.673,11.5923,11.6276,59936.0312
2007-08-03 09:35:00,23.06,23.09,22.95,23.09,40328.18801279378,11.6326,11.6478,11.5771,11.6478,40328.188
2007-08-03 09:40:00,23.09,23.09,22.98,23.04,54095.39702405786,11.6478,11.6478,11.5923,11.6225,54095.397
2007-08-03 09:45:00,23.04,23.05,22.96,22.97,51453.20539563344,11.6225,11.6276,11.5822,11.5872,51453.2054
2007-08-03 09:50:00,22.97,22.98,22.9,22.96,37546.93366708386,11.5872,11.5923,11.5519,11.5822,37546.9337
2007-08-03 09:55:00,22.95,22.96,22.81,22.85,38242.24725351133,11.5771,11.5822,11.5065,11.5267,38242.2473
2007-08-03 10:00:00,22.85,22.87,22.76,22.84,68279.79418717843,11.5267,11.5368,11.4813,11.5217,68279.7942
2007-08-03 10:05:00,22.84,22.87,22.77,22.85,53678.208872201365,11.5217,11.5368,11.4863,11.5267,53678.2089
2007-08-03 10:10:00,22.82,22.87,22.82,22.84,39076.62355722431,11.5116,11.5368,11.5116,11.5217,39076.6236
2007-08-03 10:15:00,22.84,22.9,22.84,22.85,33653.17758308998,11.5217,11.5519,11.5217,11.5267,33653.1776
2007-08-03 10:20:00,22.85,22.9,22.83,22.89,59518.84299819219,11.5267,11.5519,11.5166,11.5469,59518.843
2007-08-03 10:25:00,22.87,22.9,22.86,22.87,44361.00681407315,11.5368,11.5519,11.5317,11.5368,44361.0068
2007-08-03 10:30:00,22.87,22.87,22.75,22.76,49784.45278820748,11.5368,11.5368,11.4763,11.4813,49784.4528
2007-08-03 10:35:00,22.74,22.77,22.72,22.73,53400.083437630376,11.4712,11.4863,11.4611,11.4662,53400.0834
2007-08-03 10:40:00,22.73,22.76,22.72,22.73,50201.640940063975,11.4662,11.4813,11.4611,11.4662,50201.6409
2007-08-03 10:45:00,22.74,22.74,22.63,22.64,61743.846474760125,11.4712,11.4712,11.4157,11.4208,61743.8465
2007-08-03 10:50:00,22.64,22.69,22.63,22.69,44917.25768321513,11.4208,11.446,11.4157,11.446,44917.2577
2007-08-03 10:55:00,22.69,22.7,22.64,22.67,46864.13572521207,11.446,11.451,11.4208,11.4359,46864.1357
2007-08-03 11:00:00,22.67,22.74,22.65,22.72,42414.12877207621,11.4359,11.4712,11.4258,11.4611,42414.1288
2007-08-03 11:05:00,22.72,22.75,22.71,22.74,35878.18105965791,11.4611,11.4763,11.4561,11.4712,35878.1811
2007-08-03 11:10:00,22.72,22.78,22.7,22.75,36851.62008065638,11.4611,11.4914,11.451,11.4763,36851.6201
2007-08-03 11:15:00,22.75,22.78,22.73,22.78,23223.4737866778,11.4763,11.4914,11.4662,11.4914,23223.4738
2007-08-03 11:20:00,22.78,22.8,22.77,22.77,29342.23334723961,11.4914,11.5015,11.4863,11.4863,29342.2333
2007-08-03 11:25:00,22.77,22.84,22.77,22.84,26004.72813238771,11.4863,11.5217,11.4863,11.5217,26004.7281
2007-08-03 11:30:00,22.84,22.88,22.84,22.88,21971.90933110833,11.5217,11.5418,11.5217,11.5418,21971.9093
2007-08-03 11:35:00,22.88,22.93,22.85,22.93,34070.36573494646,11.5418,11.5671,11.5267,11.5671,34070.3657
2007-08-03 11:40:00,22.92,22.96,22.92,22.95,31289.111389236547,11.562,11.5822,11.562,11.5771,31289.1114
2007-08-03 11:45:00,22.96,23.03,22.95,23.0,66054.7907106105,11.5822,11.6175,11.5771,11.6024,66054.7907
2007-08-03 11:50:00,23.0,23.01,22.96,23.0,40050.06257822278,11.6024,11.6074,11.5822,11.6024,40050.0626
2007-08-03 11:55:00,23.0,23.03,22.98,23.0,79126.68613544709,11.6024,11.6175,11.5923,11.6024,79126.6861
2007-08-03 12:00:00,23.01,23.03,22.96,23.0,52009.45626477542,11.6074,11.6175,11.5822,11.6024,52009.4563
2007-08-03 12:05:00,23.0,23.01,22.94,22.99,39771.93714365179,11.6024,11.6074,11.5721,11.5973,39771.9371
2007-08-03 12:10:00,22.99,23.03,22.87,22.99,51036.01724377695,11.5973,11.6175,11.5368,11.5973,51036.0172
2007-08-03 12:15:00,22.98,23.0,22.96,22.96,26143.790849673205,11.5923,11.6024,11.5822,11.5822,26143.7908
2007-08-03 12:20:00,22.96,22.99,22.95,22.96,20442.21944096788,11.5822,11.5973,11.5771,11.5822,20442.2194
2007-08-03 12:25:00,22.97,22.99,22.95,22.99,24335.97552496176,11.5872,11.5973,11.5771,11.5973,24335.9755
2007-08-03 12:30:00,22.99,23.0,22.98,22.98,12654.707272980117,11.5973,11.6024,11.5923,11.5923,12654.7073
2007-08-03 12:35:00,22.98,22.98,22.95,22.97,17800.02781254346,11.5923,11.5923,11.5771,11.5872,17800.0278
2007-08-03 12:40:00,22.97,22.97,22.95,22.95,13210.958142122096,11.5872,11.5872,11.5771,11.5771,13210.9581
2007-08-03 12:45:00,22.94,22.94,22.9,22.92,11542.20553469615,11.5721,11.5721,11.5519,11.562,11542.2055
2007-08-03 12:50:00,22.92,22.93,22.9,22.91,23223.4737866778,11.562,11.5671,11.5519,11.557,23223.4738
2007-08-03 12:55:00,22.9,22.92,22.9,22.9,20303.156723682383,11.5519,11.562,11.5519,11.5519,20303.1567
2007-08-03 13:00:00,22.9,22.92,22.9,22.91,19746.9058545404,11.5519,11.562,11.5519,11.557,19746.9059
2007-08-03 13:05:00,22.9,22.93,22.9,22.93,16826.58879154499,11.5519,11.5671,11.5519,11.5671,16826.5888
2007-08-03 13:10:00,22.93,22.93,22.9,22.9,12932.832707551106,11.5671,11.5671,11.5519,11.5519,12932.8327
2007-08-03 13:15:00,22.9,22.94,22.9,22.9,21554.721179251843,11.5519,11.5721,11.5519,11.5519,21554.7212
2007-08-03 13:20:00,22.9,22.92,22.89,22.89,17243.776943401477,11.5519,11.562,11.5469,11.5469,17243.7769
2007-08-03 13:25:00,22.88,22.92,22.88,22.91,12098.456403838132,11.5418,11.562,11.5418,11.557,12098.4564
2007-08-03 13:30:00,22.9,22.9,22.87,22.9,18773.46683354193,11.5519,11.5519,11.5368,11.5519,18773.4668
2007-08-03 13:35:00,22.9,22.9,22.87,22.88,25448.477263245724,11.5519,11.5519,11.5368,11.5418,25448.4773
2007-08-03 13:40:00,22.88,22.92,22.87,22.92,16270.337922403003,11.5418,11.562,11.5368,11.562,16270.3379
2007-08-03 13:45:00,22.92,22.92,22.9,22.91,23223.4737866778,11.562,11.562,11.5519,11.557,23223.4738
2007-08-03 13:50:00,22.92,22.95,22.91,22.95,32401.613127520515,11.562,11.5771,11.557,11.5771,32401.6131
2007-08-03 13:55:00,22.95,22.99,22.94,22.95,42692.2542066472,11.5771,11.5973,11.5721,11.5771,42692.2542
2007-08-03 14:00:00,22.95,22.99,22.95,22.97,46864.13572521207,11.5771,11.5973,11.5771,11.5872,46864.1357
2007-08-03 14:05:00,22.96,22.98,22.95,22.96,28090.668891670142,11.5822,11.5923,11.5771,11.5822,28090.6689
2007-08-03 14:10:00,22.96,22.96,22.87,22.9,38242.24725351133,11.5822,11.5822,11.5368,11.5519,38242.2473
2007-08-03 14:15:00,22.89,22.9,22.85,22.89,28368.79432624113,11.5469,11.5519,11.5267,11.5469,28368.7943
2007-08-03 14:20:00,22.88,22.9,22.86,22.88,30176.60965095258,11.5418,11.5519,11.5317,11.5418,30176.6097
2007-08-03 14:25:00,22.87,22.87,22.81,22.82,76762.61994159367,11.5368,11.5368,11.5065,11.5116,76762.6199
2007-08-03 14:30:00,22.82,22.86,22.82,22.82,45890.6967042136,11.5116,11.5317,11.5116,11.5116,45890.6967
2007-08-03 14:35:00,22.82,22.86,22.81,22.81,28368.79432624113,11.5116,11.5317,11.5065,11.5065,28368.7943
2007-08-03 14:40:00,22.81,22.87,22.81,22.82,34626.61660408845,11.5065,11.5368,11.5065,11.5116,34626.6166
2007-08-03 14:45:00,22.82,22.84,22.78,22.79,30176.60965095258,11.5116,11.5217,11.4914,11.4964,30176.6097
2007-08-03 14:50:00,22.77,22.81,22.77,22.77,31150.04867195105,11.4863,11.5065,11.4863,11.4863,31150.0487
2007-08-03 14:55:00,22.77,22.79,22.73,22.76,22389.09748296482,11.4863,11.4964,11.4662,11.4813,22389.0975
2007-08-03 15:00:00,22.77,22.77,22.67,22.71,54790.71061048533,11.4863,11.4863,11.4359,11.4561,54790.7106
2007-08-03 15:05:00,22.71,22.76,22.69,22.73,31428.174106522045,11.4561,11.4813,11.446,11.4662,31428.1741
2007-08-03 15:10:00,22.72,22.8,22.71,22.77,46446.94757335559,11.4611,11.5015,11.4561,11.4863,46446.9476
2007-08-03 15:15:00,22.77,22.81,22.75,22.8,84132.94395772494,11.4863,11.5065,11.4763,11.5015,84132.944
2007-08-03 15:20:00,22.79,22.8,22.75,22.76,59936.03115004868,11.4964,11.5015,11.4763,11.4813,59936.0312
2007-08-03 15:25:00,22.75,22.78,22.69,22.69,58823.52941176471,11.4763,11.4914,11.446,11.446,58823.5294
2007-08-03 15:30:00,22.69,22.77,22.67,22.77,96648.58851341956,11.446,11.4863,11.4359,11.4863,96648.5885
2007-08-03 15:35:00,22.78,22.78,22.67,22.67,66193.85342789599,11.4914,11.4914,11.4359,11.4359,66193.8534
2007-08-03 15:40:00,22.68,22.71,22.65,22.71,81490.75232930052,11.4409,11.4561,11.4258,11.4561,81490.7523
2007-08-03 15:45:00,22.69,22.71,22.64,22.64,56459.46321791128,11.446,11.4561,11.4208,11.4208,56459.4632
2007-08-03 15:50:00,22.64,22.67,22.54,22.59,62300.0973439021,11.4208,11.4359,11.3703,11.3955,62300.0973
2007-08-03 15:55:00,22.58,22.62,22.49,22.52,126408.01001251566,11.3905,11.4107,11.3451,11.3602,126408.01
2007-08-06 09:30:00,22.56,22.69,22.54,22.59,72173.55027117231,11.3804,11.446,11.3703,11.3955,72173.5503
2007-08-06 09:35:00,22.6,22.63,22.51,22.51,38381.30997079684,11.4006,11.4157,11.3552,11.3552,38381.31
2007-08-06 09:40:00,22.51,22.51,22.44,22.47,27951.60617438465,11.3552,11.3552,11.3199,11.335,27951.6062
2007-08-06 09:45:00,22.46,22.51,22.44,22.47,49089.13920178001,11.33,11.3552,11.3199,11.335,49089.1392
2007-08-06 09:50:00,22.48,22.48,22.27,22.4,138367.4036990683,11.3401,11.3401,11.2341,11.2997,138367.4037
2007-08-06 09:55:00,22.4,22.59,22.38,22.57,45334.44583507162,11.2997,11.3955,11.2896,11.3855,45334.4458
2007-08-06 10:00:00,22.59,22.65,22.48,22.63,62300.0973439021,11.3955,11.4258,11.3401,11.4157,62300.0973
2007-08-06 10:05:00,22.51,22.57,22.47,22.52,45334.44583507162,11.3552,11.3855,11.335,11.3602,45334.4458
2007-08-06 10:10:00,22.52,22.54,22.47,22.53,43248.50507578919,11.3602,11.3703,11.335,11.3653,43248.5051
2007-08-06 10:15:00,22.54,22.61,22.51,22.53,52009.45626477542,11.3703,11.4056,11.3552,11.3653,52009.4563
2007-08-06 10:20:00,22.54,22.57,22.48,22.52,56737.58865248227,11.3703,11.3855,11.3401,11.3602,56737.5887
2007-08-06 10:25:00,22.53,22.54,22.46,22.51,37407.870949798365,11.3653,11.3703,11.33,11.3552,37407.8709
2007-08-06 10:30:00,22.49,22.56,22.44,22.47,60075.09386733417,11.3451,11.3804,11.3199,11.335,60075.0939
2007-08-06 10:35:00,22.46,22.58,22.46,22.53,37407.870949798365,11.33,11.3905,11.33,11.3653,37407.8709
2007-08-06 10:40:00,22.54,22.54,22.42,22.46,41579.75246836324,11.3703,11.3703,11.3098,11.33,41579.7525
2007-08-06 10:45:00,22.45,22.48,22.39,22.43,55068.83604505633,11.3249,11.3401,11.2947,11.3148,55068.836
2007-08-06 10:50:00,22.41,22.42,22.36,22.39,21554.721179251843,11.3047,11.3098,11.2795,11.2947,21554.7212
2007-08-06 10:55:00,22.39,22.44,22.37,22.4,34209.42845223196,11.2947,11.3199,11.2846,11.2997,34209.4285
2007-08-06 11:00:00,22.4,22.44,22.36,22.36,45334.44583507162,11.2997,11.3199,11.2795,11.2795,45334.4458
2007-08-06 11:05:00,22.36,22.41,22.34,22.35,33931.30301766097,11.2795,11.3047,11.2694,11.2745,33931.303
2007-08-06 11:10:00,22.36,22.42,22.35,22.42,24196.912807676264,11.2795,11.3098,11.2745,11.3098,24196.9128
2007-08-06 11:15:00,22.41,22.52,22.41,22.48,64246.97538589904,11.3047,11.3602,11.3047,11.3401,64246.9754
2007-08-06 11:20:00,22.48,22.5,22.42,22.49,36712.557363370885,11.3401,11.3501,11.3098,11.3451,36712.5574
2007-08-06 11:25:00,22.5,22.5,22.46,22.49,19885.96857182589,11.3501,11.3501,11.33,11.3451,19885.9686
2007-08-06 11:30:00,22.49,22.53,22.46,22.48,34070.36573494646,11.3451,11.3653,11.33,11.3401,34070.3657
2007-08-06 11:35:00,22.48,22.5,22.45,22.45,20998.47031010986,11.3401,11.3501,11.3249,11.3249,20998.4703
2007-08-06 11:40:00,22.45,22.49,22.44,22.49,33096.92671394799,11.3249,11.3451,11.3199,11.3451,33096.9267
2007-08-06 11:45:00,22.49,22.6,22.47,22.6,44917.25768321513,11.3451,11.4006,11.335,11.4006,44917.2577
2007-08-06 11:50:00,22.59,22.69,22.59,22.66,34765.679321373944,11.3955,11.446,11.3955,11.4309,34765.6793
2007-08-06 11:55:00,22.65,22.69,22.63,22.69,49784.45278820748,11.4258,11.446,11.4157,11.446,49784.4528
2007-08-06 12:00:00,22.68,22.69,22.67,22.67,45056.32040050063,11.4409,11.446,11.4359,11.4359,45056.3204
2007-08-06 12:05:00,22.67,22.67,22.64,22.67,15853.149770546515,11.4359,11.4359,11.4208,11.4359,15853.1498
2007-08-06 12:10:00,22.66,22.66,22.59,22.6,39632.874426366296,11.4309,11.4309,11.3955,11.4006,39632.8744
2007-08-06 12:15:00,22.6,22.61,22.57,22.57,15296.898901404536,11.4006,11.4056,11.3855,11.3855,15296.8989
2007-08-06 12:20:00,22.57,22.61,22.57,22.58,17800.02781254346,11.3855,11.4056,11.3855,11.3905,17800.0278
2007-08-06 12:25:00,22.59,22.59,22.57,22.58,10290.641079126686,11.3955,11.3955,11.3855,11.3905,10290.6411
2007-08-06 12:30:00,22.59,22.61,22.57,22.59,18217.215964399948,11.3955,11.4056,11.3855,11.3955,18217.216
2007-08-06 12:35:00,22.59,22.63,22.57,22.62,47003.19844249757,11.3955,11.4157,11.3855,11.4107,47003.1984
2007-08-06 12:40:00,22.62,22.67,22.62,22.67,19468.780419969407,11.4107,11.4359,11.4107,11.4359,19468.7804
2007-08-06 12:45:00,22.66,22.69,22.65,22.68,17521.902377972467,11.4309,11.446,11.4258,11.4409,17521.9024
2007-08-06 12:50:00,22.68,22.7,22.66,22.66,26143.790849673205,11.4409,11.451,11.4309,11.4309,26143.7908
2007-08-06 12:55:00,22.65,22.67,22.64,22.67,31289.111389236547,11.4258,11.4359,11.4208,11.4359,31289.1114
2007-08-06 13:00:00,22.67,22.69,22.65,22.68,19190.65498539841,11.4359,11.446,11.4258,11.4409,19190.655
2007-08-06 13:05:00,22.67,22.69,22.61,22.61,42275.06605479072,11.4359,11.446,11.4056,11.4056,42275.0661
2007-08-06 13:10:00,22.61,22.64,22.59,22.62,39493.8117090808,11.4056,11.4208,11.3955,11.4107,39493.8117
2007-08-06 13:15:00,22.63,22.64,22.61,22.64,22945.3483521068,11.4157,11.4208,11.4056,11.4208,22945.3484
2007-08-06 13:20:00,22.64,22.67,22.61,22.67,14045.334445835071,11.4208,11.4359,11.4056,11.4359,14045.3344
2007-08-06 13:25:00,22.66,22.69,22.64,22.67,48393.82561535253,11.4309,11.446,11.4208,11.4359,48393.8256
2007-08-06 13:30:00,22.65,22.68,22.63,22.67,16965.651508830484,11.4258,11.4409,11.4157,11.4359,16965.6515
2007-08-06 13:35:00,22.66,22.66,22.62,22.64,19885.96857182589,11.4309,11.4309,11.4107,11.4208,19885.9686
2007-08-06 13:40:00,22.64,22.66,22.63,22.64,20025.03128911139,11.4208,11.4309,11.4157,11.4208,20025.0313
2007-08-06 13:45:00,22.64,22.64,22.59,22.59,29342.23334723961,11.4208,11.4208,11.3955,11.3955,29342.2333
2007-08-06 13:50:00,22.59,22.62,22.58,22.62,26560.979001529693,11.3955,11.4107,11.3905,11.4107,26560.979
2007-08-06 13:55:00,22.61,22.61,22.56,22.58,16131.275205117508,11.4056,11.4056,11.3804,11.3905,16131.2752
2007-08-06 14:00:00,22.57,22.62,22.57,22.6,33375.05214851898,11.3855,11.4107,11.3855,11.4006,33375.0521
2007-08-06 14:05:00,22.6,22.69,22.59,22.69,41996.94062021972,11.4006,11.446,11.3955,11.446,41996.9406
2007-08-06 14:10:00,22.69,22.71,22.64,22.69,33514.114865804484,11.446,11.4561,11.4208,11.446,33514.1149
2007-08-06 14:15:00,22.71,22.75,22.67,22.74,42831.316923932696,11.4561,11.4763,11.4359,11.4712,42831.3169
2007-08-06 14:20:00,22.74,22.8,22.73,22.77,39771.93714365179,11.4712,11.5015,11.4662,11.4863,39771.9371
2007-08-06 14:25:00,22.77,22.77,22.68,22.68,18356.27868168544,11.4863,11.4863,11.4409,11.4409,18356.2787
2007-08-06 14:30:00,22.69,22.73,22.69,22.69,24753.163676818247,11.446,11.4662,11.446,11.446,24753.1637
2007-08-06 14:35:00,22.71,22.8,22.69,22.79,38659.43540536783,11.4561,11.5015,11.446,11.4964,38659.4354
2007-08-06 14:40:00,22.8,22.88,22.8,22.87,50479.76637463496,11.5015,11.5418,11.5015,11.5368,50479.7664
2007-08-06 14:45:00,22.86,22.88,22.85,22.85,22806.285634821303,11.5317,11.5418,11.5267,11.5267,22806.2856
2007-08-06 14:50:00,22.85,22.86,22.83,22.84,23362.53650396329,11.5267,11.5317,11.5166,11.5217,23362.5365
2007-08-06 14:55:00,22.85,22.85,22.78,22.81,34348.49116951745,11.5267,11.5267,11.4914,11.5065,34348.4912
2007-08-06 15:00:00,22.81,22.84,22.79,22.83,29342.23334723961,11.5065,11.5217,11.4964,11.5166,29342.2333
2007-08-06 15:05:00,22.82,22.88,22.81,22.88,37268.80823251286,11.5116,11.5418,11.5065,11.5418,37268.8082
2007-08-06 15:10:00,22.88,22.92,22.87,22.87,36712.557363370885,11.5418,11.562,11.5368,11.5368,36712.5574
2007-08-06 15:15:00,22.87,22.9,22.87,22.88,27673.48073981365,11.5368,11.5519,11.5368,11.5418,27673.4807
2007-08-06 15:20:00,22.88,22.89,22.85,22.89,35321.93019051592,11.5418,11.5469,11.5267,11.5469,35321.9302
2007-08-06 15:25:00,22.88,22.91,22.87,22.9,27534.418022528163,11.5418,11.557,11.5368,11.5519,27534.418
2007-08-06 15:30:00,22.91,22.92,22.87,22.87,57432.90223890975,11.557,11.562,11.5368,11.5368,57432.9022
2007-08-06 15:35:00,22.87,22.93,22.87,22.91,94562.64775413711,11.5368,11.5671,11.5368,11.557,94562.6478
2007-08-06 15:40:00,22.91,22.98,22.91,22.94,70643.86038103185,11.557,11.5923,11.557,11.5721,70643.8604
2007-08-06 15:45:00,22.94,23.03,22.93,22.95,95397.0240578501,11.5721,11.6175,11.5671,11.5771,95397.0241
2007-08-06 15:50:00,22.95,22.99,22.93,22.97,83159.50493672647,11.5771,11.5973,11.5671,11.5872,83159.5049
2007-08-06 15:55:00,22.97,23.06,22.97,23.04,157418.99596718122,11.5872,11.6326,11.5872,11.6225,157418.996
2007-08-07 09:30:00,23.62,23.62,22.78,22.85,68140.73146989293,11.9151,11.9151,11.4914,11.5267,68140.7315
2007-08-07 09:35:00,22.86,23.05,22.82,22.95,83020.44221944097,11.5317,11.6276,11.5116,11.5771,83020.4422
2007-08-07 09:40:00,22.92,23.06,22.92,23.03,41162.564316506745,11.562,11.6326,11.562,11.6175,41162.5643
2007-08-07 09:45:00,23.03,23.05,22.95,23.04,67584.48060075095,11.6175,11.6276,11.5771,11.6225,67584.4806
2007-08-07 09:50:00,23.04,23.04,22.93,23.0,46168.8221387846,11.6225,11.6225,11.5671,11.6024,46168.8221
2007-08-07 09:55:00,23.0,23.07,22.98,23.05,42970.37964121819,11.6024,11.6377,11.5923,11.6276,42970.3796
2007-08-07 10:00:00,23.05,23.07,23.02,23.05,30176.60965095258,11.6276,11.6377,11.6125,11.6276,30176.6097
2007-08-07 10:05:00,23.05,23.16,23.04,23.13,56459.46321791128,11.6276,11.6831,11.6225,11.668,56459.4632
2007-08-07 10:10:00,23.13,23.13,22.9,22.92,97900.15296898902,11.668,11.668,11.5519,11.562,97900.153
2007-08-07 10:15:00,22.92,22.94,22.87,22.87,32540.67584480601,11.562,11.5721,11.5368,11.5368,32540.6758
2007-08-07 10:20:00,22.87,22.95,22.87,22.95,44917.25768321513,11.5368,11.5771,11.5368,11.5771,44917.2577
2007-08-07 10:25:00,22.95,22.95,22.91,22.92,20720.34487553887,11.5771,11.5771,11.557,11.562,20720.3449
2007-08-07 10:30:00,22.92,22.93,22.89,22.92,21554.721179251843,11.562,11.5671,11.5469,11.562,21554.7212
2007-08-07 10:35:00,22.9,22.93,22.89,22.89,33653.17758308998,11.5519,11.5671,11.5469,11.5469,33653.1776
2007-08-07 10:40:00,22.89,22.89,22.85,22.85,15992.212487832014,11.5469,11.5469,11.5267,11.5267,15992.2125
2007-08-07 10:45:00,22.85,22.89,22.85,22.87,27395.355305242665,11.5267,11.5469,11.5267,11.5368,27395.3553
2007-08-07 10:50:00,22.88,22.9,22.87,22.9,23640.66193853428,11.5418,11.5519,11.5368,11.5519,23640.6619
2007-08-07 10:55:00,22.89,22.9,22.87,22.87,15714.087053261022,11.5469,11.5519,11.5368,11.5368,15714.0871
2007-08-07 11:00:00,22.87,22.89,22.85,22.87,25448.477263245724,11.5368,11.5469,11.5267,11.5368,25448.4773
2007-08-07 11:05:00,22.89,22.9,22.87,22.87,28785.982478097623,11.5469,11.5519,11.5368,11.5368,28785.9825
2007-08-07 11:10:00,22.87,22.89,22.85,22.87,34348.49116951745,11.5368,11.5469,11.5267,11.5368,34348.4912
2007-08-07 11:15:00,22.88,22.89,22.85,22.85,27951.60617438465,11.5418,11.5469,11.5267,11.5267,27951.6062
2007-08-07 11:20:00,22.85,22.89,22.85,22.86,26560.979001529693,11.5267,11.5469,11.5267,11.5317,26560.979
2007-08-07 11:25:00,22.86,22.87,22.85,22.85,20442.21944096788,11.5317,11.5368,11.5267,11.5267,20442.2194
2007-08-07 11:30:00,22.85,22.85,22.82,22.83,24475.03824224725,11.5267,11.5267,11.5116,11.5166,24475.0382
2007-08-07 11:35:00,22.83,22.87,22.82,22.87,36851.62008065638,11.5166,11.5368,11.5116,11.5368,36851.6201
2007-08-07 11:40:00,22.85,22.88,22.84,22.88,26421.916284244195,11.5267,11.5418,11.5217,11.5418,26421.9163
2007-08-07 11:45:00,22.88,22.93,22.88,22.92,22110.97204839383,11.5418,11.5671,11.5418,11.562,22110.972
2007-08-07 11:50:00,22.92,23.0,22.92,22.99,34348.49116951745,11.562,11.6024,11.562,11.5973,34348.4912
2007-08-07 11:55:00,22.99,23.02,22.98,23.01,43526.63051036018,11.5973,11.6125,11.5923,11.6074,43526.6305
2007-08-07 12:00:00,23.0,23.02,22.98,23.0,24614.100959532752,11.6024,11.6125,11.5923,11.6024,24614.101
2007-08-07 12:05:00,23.0,23.0,22.98,22.99,25031.28911138924,11.6024,11.6024,11.5923,11.5973,25031.2891
2007-08-07 12:10:00,22.99,23.02,22.98,23.0,23084.4110693923,11.5973,11.6125,11.5923,11.6024,23084.4111
2007-08-07 12:15:00,23.0,23.0,22.98,22.98,13767.209011264082,11.6024,11.6024,11.5923,11.5923,13767.209
2007-08-07 12:20:00,22.98,22.98,22.94,22.94,28785.982478097623,11.5923,11.5923,11.5721,11.5721,28785.9825
2007-08-07 12:25:00,22.94,22.95,22.92,22.94,15157.836184119038,11.5721,11.5771,11.562,11.5721,15157.8362
2007-08-07 12:30:00,22.93,22.95,22.92,22.95,20859.40759282437,11.5671,11.5771,11.562,11.5771,20859.4076
2007-08-07 12:35:00,22.94,22.96,22.92,22.94,34626.61660408845,11.5721,11.5822,11.562,11.5721,34626.6166
2007-08-07 12:40:00,22.93,22.95,22.91,22.91,26421.916284244195,11.5671,11.5771,11.557,11.557,26421.9163
2007-08-07 12:45:00,22.91,22.91,22.85,22.85,35321.93019051592,11.557,11.557,11.5267,11.5267,35321.9302
2007-08-07 12:50:00,22.85,22.87,22.83,22.83,29342.23334723961,11.5267,11.5368,11.5166,11.5166,29342.2333
2007-08-07 12:55:00,22.84,22.85,22.82,22.84,29481.296064525104,11.5217,11.5267,11.5116,11.5217,29481.2961
2007-08-07 13:00:00,22.83,22.85,22.82,22.85,19051.59226811292,11.5166,11.5267,11.5116,11.5267,19051.5923
2007-08-07 13:05:00,22.85,22.88,22.84,22.86,28785.982478097623,11.5267,11.5418,11.5217,11.5317,28785.9825
2007-08-07 13:10:00,22.87,22.9,22.86,22.87,29481.296064525104,11.5368,11.5519,11.5317,11.5368,29481.2961
2007-08-07 13:15:00,22.88,22.88,22.85,22.85,9734.390209984704,11.5418,11.5418,11.5267,11.5267,9734.3902
2007-08-07 13:20:00,22.85,22.89,22.85,22.86,15714.087053261022,11.5267,11.5469,11.5267,11.5317,15714.0871
2007-08-07 13:25:00,22.87,22.89,22.86,22.87,15296.898901404536,11.5368,11.5469,11.5317,11.5368,15296.8989
2007-08-07 13:30:00,22.87,22.9,22.87,22.88,22945.3483521068,11.5368,11.5519,11.5368,11.5418,22945.3484
2007-08-07 13:35:00,22.89,22.89,22.87,22.88,25170.35182867473,11.5469,11.5469,11.5368,11.5418,25170.3518
2007-08-07 13:40:00,22.87,22.89,22.86,22.86,20998.47031010986,11.5368,11.5469,11.5317,11.5317,20998.4703
2007-08-07 13:45:00,22.87,22.88,22.85,22.87,27812.54345709916,11.5368,11.5418,11.5267,11.5368,27812.5435
2007-08-07 13:50:00,22.88,22.89,22.86,22.87,21554.721179251843,11.5418,11.5469,11.5317,11.5368,21554.7212
2007-08-07 13:55:00,22.87,22.88,22.87,22.88,22528.16020025032,11.5368,11.5418,11.5368,11.5418,22528.1602
2007-08-07 14:00:00,22.89,22.9,22.8,22.82,75928.24363788069,11.5469,11.5519,11.5015,11.5116,75928.2436
2007-08-07 14:05:00,22.82,22.83,22.8,22.82,63551.66179947156,11.5116,11.5166,11.5015,11.5116,63551.6618
2007-08-07 14:10:00,22.82,22.82,22.55,22.61,57850.09039076624,11.5116,11.5116,11.3754,11.4056,57850.0904
2007-08-07 14:15:00,22.61,22.64,22.47,22.52,114170.49089139202,11.4056,11.4208,11.335,11.3602,114170.4909
2007-08-07 14:20:00,22.52,22.58,22.46,22.54,129050.20164094008,11.3602,11.3905,11.33,11.3703,129050.2016
2007-08-07 14:25:00,22.53,22.57,22.47,22.48,105548.60241969128,11.3653,11.3855,11.335,11.3401,105548.6024
2007-08-07 14:30:00,22.48,22.48,22.4,22.44,76901.68265887916,11.3401,11.3401,11.2997,11.3199,76901.6827
2007-08-07 14:35:00,22.44,22.51,22.39,22.49,80934.50146015854,11.3199,11.3552,11.2947,11.3451,80934.5015
2007-08-07 14:40:00,22.49,22.59,22.47,22.57,79404.81157001808,11.3451,11.3955,11.335,11.3855,79404.8116
2007-08-07 14:45:00,22.57,22.64,22.54,22.64,58128.21582533723,11.3855,11.4208,11.3703,11.4208,58128.2158
2007-08-07 14:50:00,22.64,22.67,22.62,22.64,76762.61994159367,11.4208,11.4359,11.4107,11.4208,76762.6199
2007-08-07 14:55:00,22.65,22.8,22.64,22.8,98734.529272702,11.4258,11.5015,11.4208,11.5015,98734.5293
2007-08-07 15:00:00,22.77,22.9,22.77,22.85,106104.85328883328,11.4863,11.5519,11.4863,11.5267,106104.8533
2007-08-07 15:05:00,22.85,22.85,22.8,22.8,82603.2540675845,11.5267,11.5267,11.5015,11.5015,82603.2541
2007-08-07 15:10:00,22.79,22.84,22.77,22.82,78848.5607008761,11.4964,11.5217,11.4863,11.5116,78848.5607
2007-08-07 15:15:00,22.81,22.86,22.8,22.82,55346.96147962732,11.5065,11.5317,11.5015,11.5116,55346.9615
2007-08-07 15:20:00,22.82,22.85,22.77,22.8,88165.76275900431,11.5116,11.5267,11.4863,11.5015,88165.7628
2007-08-07 15:25:00,22.81,22.85,22.78,22.85,62300.0973439021,11.5065,11.5267,11.4914,11.5267,62300.0973
2007-08-07 15:30:00,22.85,22.91,22.84,22.91,89556.38993185927,11.5267,11.557,11.5217,11.557,89556.3899
2007-08-07 15:35:00,22.9,23.04,22.9,23.03,97343.90209984704,11.5519,11.6225,11.5519,11.6175,97343.9021
2007-08-07 15:40:00,23.02,23.03,22.97,23.0,127659.57446808512,11.6125,11.6175,11.5872,11.6024,127659.5745
2007-08-07 15:45:00,23.0,23.0,22.87,22.87,71895.42483660132,11.6024,11.6024,11.5368,11.5368,71895.4248
2007-08-07 15:50:00,22.87,22.92,22.83,22.9,104714.22611597832,11.5368,11.562,11.5166,11.5519,104714.2261
2007-08-07 15:55:00,22.9,22.98,22.89,22.92,160200.25031289112,11.5519,11.5923,11.5469,11.562,160200.2503
2007-08-08 09:30:00,22.95,23.05,22.93,22.97,60075.09386733417,11.5771,11.6276,11.5671,11.5872,60075.0939
2007-08-08 09:35:00,23.01,23.01,22.95,22.98,69531.35864274789,11.6074,11.6074,11.5771,11.5923,69531.3586
2007-08-08 09:40:00,22.98,23.0,22.91,22.95,67445.41788346544,11.5923,11.6024,11.557,11.5771,67445.4179
2007-08-08 09:45:00,22.96,23.07,22.95,23.03,65220.41440689752,11.5822,11.6377,11.5771,11.6175,65220.4144
2007-08-08 09:50:00,23.02,23.11,23.01,23.08,39771.93714365179,11.6125,11.6579,11.6074,11.6427,39771.9371
2007-08-08 09:55:00,23.07,23.08,22.9,23.01,64246.97538589904,11.6377,11.6427,11.5519,11.6074,64246.9754
2007-08-08 10:00:00,23.04,23.15,23.01,23.12,47976.63746349604,11.6225,11.678,11.6074,11.6629,47976.6375
2007-08-08 10:05:00,23.12,23.12,23.01,23.03,61326.65832290363,11.6629,11.6629,11.6074,11.6175,61326.6583
2007-08-08 10:10:00,23.01,23.03,22.94,22.98,53539.14615491587,11.6074,11.6175,11.5721,11.5923,53539.1462
2007-08-08 10:15:00,22.96,23.03,22.91,22.91,55207.89876234182,11.5822,11.6175,11.557,11.557,55207.8988
2007-08-08 10:20:00,22.92,23.01,22.91,22.98,75650.1182033097,11.562,11.6074,11.557,11.5923,75650.1182
2007-08-08 10:25:00,22.96,22.96,22.92,22.94,21554.721179251843,11.5822,11.5822,11.562,11.5721,21554.7212
2007-08-08 10:30:00,22.93,22.94,22.84,22.84,44361.00681407315,11.5671,11.5721,11.5217,11.5217,44361.0068
2007-08-08 10:35:00,22.84,22.85,22.82,22.85,34209.42845223196,11.5217,11.5267,11.5116,11.5267,34209.4285
2007-08-08 10:40:00,22.85,22.85,22.82,22.85,30037.546933667087,11.5267,11.5267,11.5116,11.5267,30037.5469
2007-08-08 10:45:00,22.85,22.96,22.85,22.96,134195.5221805034,11.5267,11.5822,11.5267,11.5822,134195.5222
2007-08-08 10:50:00,22.96,22.96,22.95,22.95,18634.40411625643,11.5822,11.5822,11.5771,11.5771,18634.4041
2007-08-08 10:55:00,22.95,22.98,22.93,22.96,34626.61660408845,11.5771,11.5923,11.5671,11.5822,34626.6166
2007-08-08 11:00:00,22.97,22.98,22.94,22.95,34626.61660408845,11.5872,11.5923,11.5721,11.5771,34626.6166
2007-08-08 11:05:00,22.95,22.96,22.89,22.92,47698.51202892505,11.5771,11.5822,11.5469,11.562,47698.512
2007-08-08 11:10:00,22.92,22.95,22.9,22.94,47698.51202892505,11.562,11.5771,11.5519,11.5721,47698.512
2007-08-08 11:15:00,22.94,22.98,22.94,22.96,61465.72104018913,11.5721,11.5923,11.5721,11.5822,61465.721
2007-08-08 11:20:00,22.95,22.98,22.94,22.98,66054.7907106105,11.5771,11.5923,11.5721,11.5923,66054.7907
2007-08-08 11:25:00,22.96,22.99,22.95,22.96,39493.8117090808,11.5822,11.5973,11.5771,11.5822,39493.8117
2007-08-08 11:30:00,22.96,22.98,22.93,22.96,56737.58865248227,11.5822,11.5923,11.5671,11.5822,56737.5887
2007-08-08 11:35:00,22.97,22.97,22.9,22.91,39076.62355722431,11.5872,11.5872,11.5519,11.557,39076.6236
2007-08-08 11:40:00,22.92,22.97,22.92,22.97,44500.06953135865,11.562,11.5872,11.562,11.5872,44500.0695
2007-08-08 11:45:00,22.96,23.02,22.95,22.99,64664.163537755536,11.5822,11.6125,11.5771,11.5973,64664.1635
2007-08-08 11:50:00,22.99,23.03,22.99,23.01,39632.874426366296,11.5973,11.6175,11.5973,11.6074,39632.8744
2007-08-08 11:55:00,23.01,23.01,22.98,23.0,42831.316923932696,11.6074,11.6074,11.5923,11.6024,42831.3169
2007-08-08 12:00:00,23.0,23.02,22.98,22.99,64246.97538589904,11.6024,11.6125,11.5923,11.5973,64246.9754
2007-08-08 12:05:00,22.99,23.07,22.99,23.07,52148.51898206092,11.5973,11.6377,11.5973,11.6377,52148.519
2007-08-08 12:10:00,23.05,23.14,23.05,23.13,76345.43178973718,11.6276,11.673,11.6276,11.668,76345.4318
2007-08-08 12:15:00,23.14,23.17,23.12,23.16,78431.37254901961,11.673,11.6881,11.6629,11.6831,78431.3725
2007-08-08 12:20:00,23.15,23.2,23.15,23.19,55207.89876234182,11.678,11.7033,11.678,11.6982,55207.8988
2007-08-08 12:25:00,23.19,23.24,23.18,23.24,44778.19496592964,11.6982,11.7234,11.6932,11.7234,44778.195
2007-08-08 12:30:00,23.23,23.28,23.23,23.28,48811.01376720901,11.7184,11.7436,11.7184,11.7436,48811.0138
2007-08-08 12:35:00,23.28,23.33,23.28,23.32,38659.43540536783,11.7436,11.7688,11.7436,11.7638,38659.4354
2007-08-08 12:40:00,23.32,23.33,23.31,23.33,30176.60965095258,11.7638,11.7688,11.7588,11.7688,30176.6097
2007-08-08 12:45:00,23.33,23.39,23.32,23.35,38520.37268808233,11.7688,11.7991,11.7638,11.7789,38520.3727
2007-08-08 12:50:00,23.36,23.37,23.31,23.31,20998.47031010986,11.784,11.789,11.7588,11.7588,20998.4703
2007-08-08 12:55:00,23.31,23.32,23.29,23.3,14879.710749548049,11.7588,11.7638,11.7487,11.7537,14879.7107
2007-08-08 13:00:00,23.3,23.32,23.3,23.32,24614.100959532752,11.7537,11.7638,11.7537,11.7638,24614.101
2007-08-08 13:05:00,23.32,23.33,23.3,23.31,24475.03824224725,11.7638,11.7688,11.7537,11.7588,24475.0382
2007-08-08 13:10:00,23.3,23.36,23.3,23.34,28229.73160895564,11.7537,11.784,11.7537,11.7739,28229.7316
2007-08-08 13:15:00,23.34,23.35,23.3,23.3,14601.585314977056,11.7739,11.7789,11.7537,11.7537,14601.5853
2007-08-08 13:20:00,23.3,23.31,23.25,23.26,34765.679321373944,11.7537,11.7588,11.7285,11.7335,34765.6793
2007-08-08 13:25:00,23.26,23.31,23.26,23.28,35321.93019051592,11.7335,11.7588,11.7335,11.7436,35321.9302
2007-08-08 13:30:00,23.28,23.31,23.27,23.28,47976.63746349604,11.7436,11.7588,11.7386,11.7436,47976.6375
2007-08-08 13:35:00,23.28,23.33,23.23,23.24,84132.94395772494,11.7436,11.7688,11.7184,11.7234,84132.944
2007-08-08 13:40:00,23.25,23.25,23.21,23.22,44917.25768321513,11.7285,11.7285,11.7083,11.7134,44917.2577
2007-08-08 13:45:00,23.21,23.23,23.2,23.21,72729.80114031429,11.7083,11.7184,11.7033,11.7083,72729.8011
2007-08-08 13:50:00,23.2,23.21,23.1,23.1,31567.23682380754,11.7033,11.7083,11.6528,11.6528,31567.2368
2007-08-08 13:55:00,23.1,23.1,23.0,23.0,48811.01376720901,11.6528,11.6528,11.6024,11.6024,48811.0138
2007-08-08 14:00:00,23.01,23.02,22.98,23.02,39910.999860937285,11.6074,11.6125,11.5923,11.6125,39910.9999
2007-08-08 14:05:00,23.01,23.07,23.0,23.07,34348.49116951745,11.6074,11.6377,11.6024,11.6377,34348.4912
2007-08-08 14:10:00,23.05,23.12,23.03,23.11,36156.3064942289,11.6276,11.6629,11.6175,11.6579,36156.3065
2007-08-08 14:15:00,23.11,23.11,23.06,23.06,25170.35182867473,11.6579,11.6579,11.6326,11.6326,25170.3518
2007-08-08 14:20:00,23.06,23.07,23.01,23.03,25448.477263245724,11.6326,11.6377,11.6074,11.6175,25448.4773
2007-08-08 14:25:00,23.02,23.06,23.01,23.02,60075.09386733417,11.6125,11.6326,11.6074,11.6125,60075.0939
2007-08-08 14:30:00,23.03,23.04,23.0,23.01,44778.19496592964,11.6175,11.6225,11.6024,11.6074,44778.195
2007-08-08 14:35:00,23.01,23.03,23.0,23.01,76484.49450702267,11.6074,11.6175,11.6024,11.6074,76484.4945
2007-08-08 14:40:00,23.01,23.04,23.0,23.04,60492.28201919066,11.6074,11.6225,11.6024,11.6225,60492.282
2007-08-08 14:45:00,23.03,23.04,22.98,23.0,47420.38659435406,11.6175,11.6225,11.5923,11.6024,47420.3866
2007-08-08 14:50:00,22.98,23.0,22.93,22.93,40745.37616465026,11.5923,11.6024,11.5671,11.5671,40745.3762
2007-08-08 14:55:00,22.92,22.94,22.83,22.83,60353.21930190516,11.562,11.5721,11.5166,11.5166,60353.2193
2007-08-08 15:00:00,22.84,22.85,22.8,22.82,73703.24016131276,11.5217,11.5267,11.5015,11.5116,73703.2402
2007-08-08 15:05:00,22.82,22.87,22.77,22.77,88722.0136281463,11.5116,11.5368,11.4863,11.4863,88722.0136
2007-08-08 15:10:00,22.77,22.82,22.72,22.73,89834.51536643026,11.4863,11.5116,11.4611,11.4662,89834.5154
2007-08-08 15:15:00,22.74,22.78,22.71,22.73,103184.53622583786,11.4712,11.4914,11.4561,11.4662,103184.5362
2007-08-08 15:20:00,22.73,22.76,22.68,22.69,75232.93005145321,11.4662,11.4813,11.4409,11.446,75232.9301
2007-08-08 15:25:00,22.69,22.72,22.54,22.58,93450.14601585316,11.446,11.4611,11.3703,11.3905,93450.146
2007-08-08 15:30:00,22.58,22.65,22.52,22.59,83715.75580586845,11.3905,11.4258,11.3602,11.3955,83715.7558
2007-08-08 15:35:00,22.59,22.67,22.54,22.67,102628.28535669588,11.3955,11.4359,11.3703,11.4359,102628.2854
2007-08-08 15:40:00,22.67,22.69,22.64,22.64,76484.49450702267,11.4359,11.446,11.4208,11.4208,76484.4945
2007-08-08 15:45:00,22.64,22.7,22.61,22.66,90947.01710471424,11.4208,11.451,11.4056,11.4309,90947.0171
2007-08-08 15:50:00,22.65,22.85,22.63,22.79,123209.56751494925,11.4258,11.5267,11.4157,11.4964,123209.5675
2007-08-08 15:55:00,22.8,22.9,22.77,22.9,148518.98206090947,11.5015,11.5519,11.4863,11.5519,148518.9821
2007-08-09 09:30:00,21.95,22.82,21.95,22.71,74954.80461688222,11.0727,11.5116,11.0727,11.4561,74954.8046
2007-08-09 09:35:00,22.7,22.74,22.49,22.7,65498.5398414685,11.451,11.4712,11.3451,11.451,65498.5398
2007-08-09 09:40:00,22.7,23.1,22.69,22.84,89834.51536643026,11.451,11.6528,11.446,11.5217,89834.5154
2007-08-09 09:45:00,22.88,23.02,22.82,23.02,52843.83256848839,11.5418,11.6125,11.5116,11.6125,52843.8326
2007-08-09 09:50:00,23.03,23.03,22.84,22.88,46864.13572521207,11.6175,11.6175,11.5217,11.5418,46864.1357
2007-08-09 09:55:00,22.9,22.9,22.72,22.8,45334.44583507162,11.5519,11.5519,11.4611,11.5015,45334.4458
2007-08-09 10:00:00,22.77,22.77,22.65,22.67,95953.27492699208,11.4863,11.4863,11.4258,11.4359,95953.2749
2007-08-09 10:05:00,22.68,22.75,22.66,22.67,72312.6129884578,11.4409,11.4763,11.4309,11.4359,72312.613
2007-08-09 10:10:00,22.67,22.68,22.59,22.59,83159.50493672647,11.4359,11.4409,11.3955,11.3955,83159.5049
2007-08-09 10:15:00,22.58,22.6,22.55,22.59,69809.48407731888,11.3905,11.4006,11.3754,11.3955,69809.4841
2007-08-09 10:20:00,22.57,22.59,22.53,22.55,107078.29230983174,11.3855,11.3955,11.3653,11.3754,107078.2923
2007-08-09 10:25:00,22.57,22.6,22.56,22.6,37825.05910165485,11.3855,11.4006,11.3804,11.4006,37825.0591
2007-08-09 10:30:00,22.6,22.72,22.58,22.71,77040.74537616466,11.4006,11.4611,11.3905,11.4561,77040.7454
2007-08-09 10:35:00,22.72,22.72,22.62,22.64,55625.08691419831,11.4611,11.4611,11.4107,11.4208,55625.0869
2007-08-09 10:40:00,22.64,22.67,22.61,22.64,73981.36559588375,11.4208,11.4359,11.4056,11.4208,73981.3656
2007-08-09 10:45:00,22.64,22.66,22.6,22.64,84132.94395772494,11.4208,11.4309,11.4006,11.4208,84132.944
2007-08-09 10:50:00,22.64,22.64,22.58,22.62,61187.59560561814,11.4208,11.4208,11.3905,11.4107,61187.5956
2007-08-09 10:55:00,22.62,22.62,22.51,22.54,50062.57822277848,11.4107,11.4107,11.3552,11.3703,50062.5782
2007-08-09 11:00:00,22.54,22.64,22.54,22.6,71061.04853288834,11.3703,11.4208,11.3703,11.4006,71061.0485
2007-08-09 11:05:00,22.59,22.64,22.53,22.61,88443.88819357532,11.3955,11.4208,11.3653,11.4056,88443.8882
2007-08-09 11:10:00,22.59,22.69,22.59,22.67,87053.26102072035,11.3955,11.446,11.3955,11.4359,87053.261
2007-08-09 11:15:00,22.67,22.67,22.56,22.58,64386.03810318454,11.4359,11.4359,11.3804,11.3905,64386.0381
2007-08-09 11:20:00,22.58,22.61,22.55,22.61,54790.71061048533,11.3905,11.4056,11.3754,11.4056,54790.7106
2007-08-09 11:25:00,22.61,22.61,22.52,22.52,46725.07300792658,11.4056,11.4056,11.3602,11.3602,46725.073
2007-08-09 11:30:00,22.54,22.56,22.51,22.53,46168.8221387846,11.3703,11.3804,11.3552,11.3653,46168.8221
2007-08-09 11:35:00,22.53,22.54,22.49,22.5,56320.40050062579,11.3653,11.3703,11.3451,11.3501,56320.4005
2007-08-09 11:40:00,22.5,22.5,22.46,22.49,52009.45626477542,11.3501,11.3501,11.33,11.3451,52009.4563
2007-08-09 11:45:00,22.49,22.49,22.45,22.47,61743.846474760125,11.3451,11.3451,11.3249,11.335,61743.8465
2007-08-09 11:50:00,22.46,22.46,22.43,22.44,41579.75246836324,11.33,11.33,11.3148,11.3199,41579.7525
2007-08-09 11:55:00,22.43,22.44,22.42,22.42,51314.14267834794,11.3148,11.3199,11.3098,11.3098,51314.1427
2007-08-09 12:00:00,22.42,22.44,22.39,22.44,48950.07648449451,11.3098,11.3199,11.2947,11.3199,48950.0765
2007-08-09 12:05:00,22.41,22.44,22.4,22.42,50201.640940063975,11.3047,11.3199,11.2997,11.3098,50201.6409
2007-08-09 12:10:00,22.42,22.44,22.4,22.43,51036.01724377695,11.3098,11.3199,11.2997,11.3148,51036.0172
2007-08-09 12:15:00,22.43,22.49,22.41,22.44,41718.81518564873,11.3148,11.3451,11.3047,11.3199,41718.8152
2007-08-09 12:20:00,22.44,22.47,22.43,22.46,30176.60965095258,11.3199,11.335,11.3148,11.33,30176.6097
2007-08-09 12:25:00,22.46,22.47,22.41,22.42,41996.94062021972,11.33,11.335,11.3047,11.3098,41996.9406
2007-08-09 12:30:00,22.43,22.43,22.3,22.31,54095.39702405786,11.3148,11.3148,11.2493,11.2543,54095.397
2007-08-09 12:35:00,22.31,22.31,22.15,22.16,101515.78361841192,11.2543,11.2543,11.1736,11.1786,101515.7836
2007-08-09 12:40:00,22.15,22.15,22.06,22.07,60353.21930190516,11.1736,11.1736,11.1282,11.1332,60353.2193
2007-08-09 12:45:00,22.07,22.08,22.01,22.01,41301.62703379225,11.1332,11.1383,11.103,11.103,41301.627
2007-08-09 12:50:00,22.0,22.0,21.89,21.9,64942.288972326525,11.0979,11.0979,11.0424,11.0475,64942.289
2007-08-09 12:55:00,21.9,21.92,21.85,21.85,76484.49450702267,11.0475,11.0576,11.0223,11.0223,76484.4945
2007-08-09 13:00:00,21.85,21.85,21.56,21.59,125573.63370880268,11.0223,11.0223,10.876,10.8911,125573.6337
2007-08-09 13:05:00,21.58,21.59,21.48,21.49,63134.47364761508,10.8861,10.8911,10.8356,10.8407,63134.4736
2007-08-09 13:10:00,21.49,21.55,21.28,21.34,163537.75552774302,10.8407,10.8709,10.7347,10.765,163537.7555
2007-08-09 13:15:00,21.34,21.44,21.34,21.43,146154.91586705606,10.765,10.8154,10.765,10.8104,146154.9159
2007-08-09 13:20:00,21.43,21.54,21.41,21.53,104992.35155054933,10.8104,10.8659,10.8003,10.8608,104992.3516
2007-08-09 13:25:00,21.53,21.62,21.52,21.62,81351.68961201502,10.8608,10.9062,10.8558,10.9062,81351.6896
2007-08-09 13:30:00,21.38,21.68,21.38,21.66,181476.846057572,10.7852,10.9365,10.7852,10.9264,181476.8461
2007-08-09 13:35:00,21.65,21.69,21.61,21.65,102211.0972048394,10.9214,10.9415,10.9012,10.9214,102211.0972
2007-08-09 13:40:00,21.64,21.65,21.58,21.62,114309.55360867752,10.9163,10.9214,10.8861,10.9062,114309.5536
2007-08-09 13:45:00,21.62,21.7,21.6,21.67,149214.29564733696,10.9062,10.9466,10.8961,10.9315,149214.2956
2007-08-09 13:50:00,21.68,21.7,21.64,21.66,45890.6967042136,10.9365,10.9466,10.9163,10.9264,45890.6967
2007-08-09 13:55:00,21.65,21.7,21.65,21.67,89556.38993185927,10.9214,10.9466,10.9214,10.9315,89556.3899
2007-08-09 14:00:00,21.67,21.67,21.57,21.59,67445.41788346544,10.9315,10.9315,10.881,10.8911,67445.4179
2007-08-09 14:05:00,21.59,21.59,21.51,21.52,47559.44931163955,10.8911,10.8911,10.8507,10.8558,47559.4493
2007-08-09 14:10:00,21.51,21.57,21.5,21.54,82742.31678486998,10.8507,10.881,10.8457,10.8659,82742.3168
2007-08-09 14:15:00,21.54,21.54,21.39,21.51,80934.50146015854,10.8659,10.8659,10.7902,10.8507,80934.5015
2007-08-09 14:20:00,21.52,21.54,21.5,21.53,44917.25768321513,10.8558,10.8659,10.8457,10.8608,44917.2577
2007-08-09 14:25:00,21.52,21.52,21.47,21.5,81212.62689472953,10.8558,10.8558,10.8306,10.8457,81212.6269
2007-08-09 14:30:00,21.49,21.52,21.45,21.46,107773.60589625922,10.8407,10.8558,10.8205,10.8255,107773.6059
2007-08-09 14:35:00,21.47,21.53,21.47,21.52,65776.6652760395,10.8306,10.8608,10.8306,10.8558,65776.6653
2007-08-09 14:40:00,21.52,21.62,21.5,21.57,103323.59894312336,10.8558,10.9062,10.8457,10.881,103323.5989
2007-08-09 14:45:00,21.57,21.57,21.5,21.54,81907.94048115701,10.881,10.881,10.8457,10.8659,81907.9405
2007-08-09 14:50:00,21.54,21.57,21.52,21.55,124600.1946878042,10.8659,10.881,10.8558,10.8709,124600.1947
2007-08-09 14:55:00,21.55,21.58,21.52,21.53,143234.59880406063,10.8709,10.8861,10.8558,10.8608,143234.5988
2007-08-09 15:00:00,21.54,21.57,21.46,21.47,116117.36893338896,10.8659,10.881,10.8255,10.8306,116117.3689
2007-08-09 15:05:00,21.47,21.59,21.45,21.57,151161.1736893339,10.8306,10.8911,10.8205,10.881,151161.1737
2007-08-09 15:10:00,21.57,21.65,21.57,21.64,120011.12501738284,10.881,10.9214,10.881,10.9163,120011.125
2007-08-09 15:15:00,21.64,21.82,21.64,21.76,170908.0795438743,10.9163,11.0071,10.9163,10.9769,170908.0795
2007-08-09 15:20:00,21.75,21.83,21.7,21.75,173689.3338895842,10.9718,11.0122,10.9466,10.9718,173689.3339
2007-08-09 15:25:00,21.75,21.8,21.67,21.78,91642.33069114172,10.9718,10.997,10.9315,10.9869,91642.3307
2007-08-09 15:30:00,21.78,21.82,21.77,21.79,87887.63732443332,10.9869,11.0071,10.9819,10.992,87887.6373
2007-08-09 15:35:00,21.79,21.8,21.67,21.72,99707.96829370048,10.992,10.997,10.9315,10.9567,99707.9683
2007-08-09 15:40:00,21.72,21.77,21.68,21.75,120428.31316923934,10.9567,10.9819,10.9365,10.9718,120428.3132
2007-08-09 15:45:00,21.75,21.8,21.71,21.8,112501.73828396609,10.9718,10.997,10.9516,10.997,112501.7383
2007-08-09 15:50:00,21.8,21.82,21.63,21.67,184397.1631205674,10.997,11.0071,10.9113,10.9315,184397.1631
2007-08-09 15:55:00,21.67,21.68,21.62,21.62,163676.81824502852,10.9315,10.9365,10.9062,10.9062,163676.8182
2007-08-10 09:30:00,22.21,22.21,21.29,21.43,89834.51536643026,11.2039,11.2039,10.7398,10.8104,89834.5154
2007-08-10 09:35:00,21.43,21.43,20.9,20.93,141287.7207620637,10.8104,10.8104,10.543,10.5582,141287.7208
2007-08-10 09:40:00,20.99,21.21,20.96,21.18,78709.49798359061,10.5884,10.6994,10.5733,10.6843,78709.498
2007-08-10 09:45:00,21.18,21.25,21.07,21.17,76901.68265887916,10.6843,10.7196,10.6288,10.6792,76901.6827
2007-08-10 09:50:00,21.15,21.22,21.03,21.19,73842.30287859826,10.6691,10.7044,10.6086,10.6893,73842.3029
2007-08-10 09:55:00,21.21,21.21,21.13,21.14,46307.88485607009,10.6994,10.6994,10.659,10.6641,46307.8849
2007-08-10 10:00:00,21.15,21.21,21.12,21.21,54373.522458628846,10.6691,10.6994,10.654,10.6994,54373.5225
2007-08-10 10:05:00,21.21,21.28,21.17,21.24,91086.07982199972,10.6994,10.7347,10.6792,10.7145,91086.0798
2007-08-10 10:10:00,21.25,21.38,21.25,21.36,88026.70004171882,10.7196,10.7852,10.7196,10.7751,88026.7
2007-08-10 10:15:00,21.36,21.4,21.34,21.39,60075.09386733417,10.7751,10.7953,10.765,10.7902,60075.0939
2007-08-10 10:20:00,21.38,21.44,21.34,21.35,64246.97538589904,10.7852,10.8154,10.765,10.77,64246.9754
2007-08-10 10:25:00,21.34,21.36,21.26,21.28,47698.51202892505,10.765,10.7751,10.7246,10.7347,47698.512
2007-08-10 10:30:00,21.29,21.29,21.21,21.21,36573.49464608539,10.7398,10.7398,10.6994,10.6994,36573.4946
2007-08-10 10:35:00,21.21,21.26,21.19,21.21,62021.97190933112,10.6994,10.7246,10.6893,10.6994,62021.9719
2007-08-10 10:40:00,21.2,21.25,21.2,21.24,52704.769851202895,10.6944,10.7196,10.6944,10.7145,52704.7699
2007-08-10 10:45:00,21.24,21.26,21.21,21.22,38659.43540536783,10.7145,10.7246,10.6994,10.7044,38659.4354
2007-08-10 10:50:00,21.22,21.36,21.21,21.34,58406.34125990822,10.7044,10.7751,10.6994,10.765,58406.3413
2007-08-10 10:55:00,21.35,21.42,21.29,21.41,60353.21930190516,10.77,10.8053,10.7398,10.8003,60353.2193
2007-08-10 11:00:00,21.41,21.56,21.41,21.54,47698.51202892505,10.8003,10.876,10.8003,10.8659,47698.512
2007-08-10 11:05:00,21.54,21.62,21.5,21.52,73842.30287859826,10.8659,10.9062,10.8457,10.8558,73842.3029
2007-08-10 11:10:00,21.52,21.59,21.49,21.58,46446.94757335559,10.8558,10.8911,10.8407,10.8861,46446.9476
2007-08-10 11:15:00,21.59,21.62,21.54,21.57,47837.57474621054,10.8911,10.9062,10.8659,10.881,47837.5747
2007-08-10 11:20:00,21.56,21.58,21.48,21.54,94701.71047142262,10.876,10.8861,10.8356,10.8659,94701.7105
2007-08-10 11:25:00,21.54,21.59,21.49,21.59,55625.08691419831,10.8659,10.8911,10.8407,10.8911,55625.0869
2007-08-10 11:30:00,21.59,21.64,21.57,21.62,60214.15658461967,10.8911,10.9163,10.881,10.9062,60214.1566
2007-08-10 11:35:00,21.64,21.64,21.57,21.57,39771.93714365179,10.9163,10.9163,10.881,10.881,39771.9371
2007-08-10 11:40:00,21.57,21.64,21.57,21.63,40328.18801279378,10.881,10.9163,10.881,10.9113,40328.188
2007-08-10 11:45:00,21.62,21.68,21.59,21.66,53539.14615491587,10.9062,10.9365,10.8911,10.9264,53539.1462
2007-08-10 11:50:00,21.67,21.72,21.66,21.72,56876.65136976777,10.9315,10.9567,10.9264,10.9567,56876.6514
2007-08-10 11:55:00,21.72,21.88,21.69,21.87,68696.9823390349,10.9567,11.0374,10.9415,11.0323,68696.9823
2007-08-10 12:00:00,21.87,21.95,21.87,21.95,61326.65832290363,11.0323,11.0727,11.0323,11.0727,61326.6583
2007-08-10 12:05:00,21.95,22.11,21.94,22.04,81490.75232930052,11.0727,11.1534,11.0677,11.1181,81490.7523
2007-08-10 12:10:00,22.05,22.05,21.98,22.0,47976.63746349604,11.1231,11.1231,11.0878,11.0979,47976.6375
2007-08-10 12:15:00,22.01,22.05,21.97,22.04,72590.73842302879,11.103,11.1231,11.0828,11.1181,72590.7384
2007-08-10 12:20:00,22.03,22.16,22.0,22.13,110693.92295925465,11.1131,11.1786,11.0979,11.1635,110693.923
2007-08-10 12:25:00,22.13,22.14,22.09,22.11,65637.602558754,11.1635,11.1685,11.1433,11.1534,65637.6026
2007-08-10 12:30:00,22.11,22.15,22.09,22.11,59240.7175636212,11.1534,11.1736,11.1433,11.1534,59240.7176
2007-08-10 12:35:00,22.11,22.12,22.05,22.09,74398.55374774024,11.1534,11.1585,11.1231,11.1433,74398.5537
2007-08-10 12:40:00,22.08,22.13,22.08,22.11,52009.45626477542,11.1383,11.1635,11.1383,11.1534,52009.4563
2007-08-10 12:45:00,22.12,22.16,22.09,22.11,115422.05534696148,11.1585,11.1786,11.1433,11.1534,115422.0553
2007-08-10 12:50:00,22.12,22.18,22.11,22.18,56598.525935196776,11.1585,11.1887,11.1534,11.1887,56598.5259
2007-08-10 12:55:00,22.18,22.21,22.17,22.18,56459.46321791128,11.1887,11.2039,11.1837,11.1887,56459.4632
2007-08-10 13:00:00,22.19,22.21,22.18,22.19,53678.208872201365,11.1938,11.2039,11.1887,11.1938,53678.2089
2007-08-10 13:05:00,22.2,22.26,22.18,22.26,66611.04157975248,11.1988,11.2291,11.1887,11.2291,66611.0416
2007-08-10 13:10:00,22.26,22.44,22.26,22.42,78709.49798359061,11.2291,11.3199,11.2291,11.3098,78709.498
2007-08-10 13:15:00,22.43,22.46,22.38,22.39,54929.77332777083,11.3148,11.33,11.2896,11.2947,54929.7733
2007-08-10 13:20:00,22.4,22.52,22.39,22.44,50062.57822277848,11.2997,11.3602,11.2947,11.3199,50062.5782
2007-08-10 13:25:00,22.45,22.45,22.32,22.32,37129.74551522737,11.3249,11.3249,11.2593,11.2593,37129.7455
2007-08-10 13:30:00,22.34,22.36,22.21,22.22,44917.25768321513,11.2694,11.2795,11.2039,11.2089,44917.2577
2007-08-10 13:35:00,22.21,22.34,22.21,22.31,48532.88833263802,11.2039,11.2694,11.2039,11.2543,48532.8883
2007-08-10 13:40:00,22.31,22.31,22.26,22.28,29759.421499096094,11.2543,11.2543,11.2291,11.2392,29759.4215
2007-08-10 13:45:00,22.28,22.28,22.18,22.19,63551.66179947156,11.2392,11.2392,11.1887,11.1938,63551.6618
2007-08-10 13:50:00,22.18,22.34,22.18,22.33,65637.602558754,11.1887,11.2694,11.1887,11.2644,65637.6026
2007-08-10 13:55:00,22.33,22.46,22.31,22.45,51592.26811291893,11.2644,11.33,11.2543,11.3249,51592.2681
2007-08-10 14:00:00,22.46,22.48,22.39,22.39,73007.92657488528,11.33,11.3401,11.2947,11.2947,73007.9266
2007-08-10 14:05:00,22.39,22.52,22.39,22.49,70087.60951188987,11.2947,11.3602,11.2947,11.3451,70087.6095
2007-08-10 14:10:00,22.5,22.52,22.39,22.45,48115.70018078154,11.3501,11.3602,11.2947,11.3249,48115.7002
2007-08-10 14:15:00,22.46,22.5,22.43,22.44,47003.19844249757,11.33,11.3501,11.3148,11.3199,47003.1984
2007-08-10 14:20:00,22.44,22.5,22.41,22.41,60492.28201919066,11.3199,11.3501,11.3047,11.3047,60492.282
2007-08-10 14:25:00,22.41,22.48,22.39,22.39,69670.42136003338,11.3047,11.3401,11.2947,11.2947,69670.4214
2007-08-10 14:30:00,22.39,22.41,22.33,22.35,59657.90571547768,11.2947,11.3047,11.2644,11.2745,59657.9057
2007-08-10 14:35:00,22.34,22.39,22.3,22.32,50340.70365734947,11.2694,11.2947,11.2493,11.2593,50340.7037
2007-08-10 14:40:00,22.32,22.49,22.32,22.42,60353.21930190516,11.2593,11.3451,11.2593,11.3098,60353.2193
2007-08-10 14:45:00,22.42,22.5,22.4,22.42,68696.9823390349,11.3098,11.3501,11.2997,11.3098,68696.9823
2007-08-10 14:50:00,22.42,22.42,22.31,22.31,53400.083437630376,11.3098,11.3098,11.2543,11.2543,53400.0834
2007-08-10 14:55:00,22.31,22.42,22.29,22.41,58545.40397719372,11.2543,11.3098,11.2442,11.3047,58545.404
2007-08-10 15:00:00,22.41,22.43,22.36,22.43,33792.24030037547,11.3047,11.3148,11.2795,11.3148,33792.2403
2007-08-10 15:05:00,22.42,22.52,22.41,22.5,74676.67918231123,11.3098,11.3602,11.3047,11.3501,74676.6792
2007-08-10 15:10:00,22.48,22.52,22.44,22.46,46864.13572521207,11.3401,11.3602,11.3199,11.33,46864.1357
2007-08-10 15:15:00,22.46,22.47,22.4,22.4,65081.35168961202,11.33,11.335,11.2997,11.2997,65081.3517
2007-08-10 15:20:00,22.4,22.46,22.37,22.42,65637.602558754,11.2997,11.33,11.2846,11.3098,65637.6026
2007-08-10 15:25:00,22.43,22.62,22.43,22.52,90112.64080100124,11.3148,11.4107,11.3148,11.3602,90112.6408
2007-08-10 15:30:00,22.52,22.7,22.51,22.66,82325.12863301349,11.3602,11.451,11.3552,11.4309,82325.1286
2007-08-10 15:35:00,22.66,22.72,22.57,22.59,125434.5709915172,11.4309,11.4611,11.3855,11.3955,125434.571
2007-08-10 15:40:00,22.59,22.66,22.59,22.63,65776.6652760395,11.3955,11.4309,11.3955,11.4157,65776.6653
2007-08-10 15:45:00,22.63,22.67,22.58,22.6,78987.6234181616,11.4157,11.4359,11.3905,11.4006,78987.6234
2007-08-10 15:50:00,22.59,22.6,22.51,22.54,158670.56042275068,11.3955,11.4006,11.3552,11.3703,158670.5604
2007-08-10 15:55:00,22.54,22.54,22.36,22.44,245862.8841607565,11.3703,11.3703,11.2795,11.3199,245862.8842
2007-08-13 09:30:00,22.52,22.64,22.41,22.45,106382.97872340426,11.3602,11.4208,11.3047,11.3249,106382.9787
2007-08-13 09:35:00,22.46,22.58,22.42,22.42,43665.69322764567,11.33,11.3905,11.3098,11.3098,43665.6932
2007-08-13 09:40:00,22.48,22.58,22.46,22.57,57989.15310805174,11.3401,11.3905,11.33,11.3855,57989.1531
2007-08-13 09:45:00,22.57,22.58,22.49,22.56,67723.54331803643,11.3855,11.3905,11.3451,11.3804,67723.5433
2007-08-13 09:50:00,22.58,22.72,22.57,22.64,82325.12863301349,11.3905,11.4611,11.3855,11.4208,82325.1286
2007-08-13 09:55:00,22.65,22.74,22.58,22.58,51175.079961062445,11.4258,11.4712,11.3905,11.3905,51175.08
2007-08-13 10:00:00,22.58,22.6,22.47,22.5,47837.57474621054,11.3905,11.4006,11.335,11.3501,47837.5747
2007-08-13 10:05:00,22.49,22.51,22.43,22.46,56042.2750660548,11.3451,11.3552,11.3148,11.33,56042.2751
2007-08-13 10:10:00,22.46,22.46,22.19,22.22,92615.7697121402,11.33,11.33,11.1938,11.2089,92615.7697
2007-08-13 10:15:00,22.21,22.31,22.18,22.3,84272.00667501043,11.2039,11.2543,11.1887,11.2493,84272.0067
2007-08-13 10:20:00,22.31,22.34,22.27,22.32,36434.431928799895,11.2543,11.2694,11.2341,11.2593,36434.4319
2007-08-13 10:25:00,22.33,22.38,22.32,22.35,38520.37268808233,11.2644,11.2896,11.2593,11.2745,38520.3727
2007-08-13 10:30:00,22.35,22.39,22.34,22.37,39493.8117090808,11.2745,11.2947,11.2694,11.2846,39493.8117
2007-08-13 10:35:00,22.37,22.44,22.36,22.42,57989.15310805174,11.2846,11.3199,11.2795,11.3098,57989.1531
2007-08-13 10:40:00,22.41,22.42,22.38,22.39,49089.13920178001,11.3047,11.3098,11.2896,11.2947,49089.1392
2007-08-13 10:45:00,22.38,22.39,22.31,22.31,28925.04519538312,11.2896,11.2947,11.2543,11.2543,28925.0452
2007-08-13 10:50:00,22.32,22.33,22.2,22.21,37407.870949798365,11.2593,11.2644,11.1988,11.2039,37407.8709
2007-08-13 10:55:00,22.22,22.24,22.16,22.23,38937.560839938815,11.2089,11.219,11.1786,11.2139,38937.5608
2007-08-13 11:00:00,22.25,22.25,22.13,22.13,41718.81518564873,11.224,11.224,11.1635,11.1635,41718.8152
2007-08-13 11:05:00,22.13,22.13,21.98,22.03,65915.727993325,11.1635,11.1635,11.0878,11.1131,65915.728
2007-08-13 11:10:00,22.03,22.06,22.0,22.06,26421.916284244195,11.1131,11.1282,11.0979,11.1282,26421.9163
2007-08-13 11:15:00,22.07,22.11,22.06,22.07,32957.8639966625,11.1332,11.1534,11.1282,11.1332,32957.864
2007-08-13 11:20:00,22.08,22.11,22.07,22.09,39215.68627450981,11.1383,11.1534,11.1332,11.1433,39215.6863
2007-08-13 11:25:00,22.1,22.14,22.05,22.14,32262.550410235017,11.1484,11.1685,11.1231,11.1685,32262.5504
2007-08-13 11:30:00,22.14,22.21,22.13,22.15,69948.54679460438,11.1685,11.2039,11.1635,11.1736,69948.5468
2007-08-13 11:35:00,22.16,22.21,22.16,22.19,23640.66193853428,11.1786,11.2039,11.1786,11.1938,23640.6619
2007-08-13 11:40:00,22.18,22.24,22.18,22.24,33792.24030037547,11.1887,11.219,11.1887,11.219,33792.2403
2007-08-13 11:45:00,22.25,22.32,22.23,22.24,40328.18801279378,11.224,11.2593,11.2139,11.219,40328.188
2007-08-13 11:50:00,22.25,22.34,22.23,22.33,26839.104436100683,11.224,11.2694,11.2139,11.2644,26839.1044
2007-08-13 11:55:00,22.33,22.38,22.28,22.36,24753.163676818247,11.2644,11.2896,11.2392,11.2795,24753.1637
2007-08-13 12:00:00,22.36,22.43,22.31,22.43,28785.982478097623,11.2795,11.3148,11.2543,11.3148,28785.9825
2007-08-13 12:05:00,22.41,22.42,22.36,22.39,44917.25768321513,11.3047,11.3098,11.2795,11.2947,44917.2577
2007-08-13 12:10:00,22.4,22.42,22.35,22.36,34626.61660408845,11.2997,11.3098,11.2745,11.2795,34626.6166
2007-08-13 12:15:00,22.35,22.36,22.33,22.34,23640.66193853428,11.2745,11.2795,11.2644,11.2694,23640.6619
2007-08-13 12:20:00,22.32,22.34,22.29,22.32,29898.484216381592,11.2593,11.2694,11.2442,11.2593,29898.4842
2007-08-13 12:25:00,22.33,22.34,22.29,22.31,29620.3587818106,11.2644,11.2694,11.2442,11.2543,29620.3588
2007-08-13 12:30:00,22.31,22.35,22.3,22.33,32540.67584480601,11.2543,11.2745,11.2493,11.2644,32540.6758
2007-08-13 12:35:00,22.34,22.41,22.33,22.39,19468.780419969407,11.2694,11.3047,11.2644,11.2947,19468.7804
2007-08-13 12:40:00,22.4,22.4,22.36,22.37,20442.21944096788,11.2997,11.2997,11.2795,11.2846,20442.2194
2007-08-13 12:45:00,22.36,22.38,22.35,22.37,18217.215964399948,11.2795,11.2896,11.2745,11.2846,18217.216
2007-08-13 12:50:00,22.39,22.42,22.39,22.41,24335.97552496176,11.2947,11.3098,11.2947,11.3047,24335.9755
2007-08-13 12:55:00,22.41,22.44,22.41,22.44,14601.585314977056,11.3047,11.3199,11.3047,11.3199,14601.5853
2007-08-13 13:00:00,22.45,22.46,22.36,22.36,36712.557363370885,11.3249,11.33,11.2795,11.2795,36712.5574
2007-08-13 13:05:00,22.39,22.39,22.36,22.36,11403.142817410651,11.2947,11.2947,11.2795,11.2795,11403.1428
2007-08-13 13:10:00,22.36,22.36,22.33,22.33,14045.334445835071,11.2795,11.2795,11.2644,11.2644,14045.3344
2007-08-13 13:15:00,22.33,22.33,22.31,22.31,15157.836184119038,11.2644,11.2644,11.2543,11.2543,15157.8362
2007-08-13 13:20:00,22.31,22.32,22.24,22.27,35321.93019051592,11.2543,11.2593,11.219,11.2341,35321.9302
2007-08-13 13:25:00,22.26,22.27,22.25,22.26,18217.215964399948,11.2291,11.2341,11.224,11.2291,18217.216
2007-08-13 13:30:00,22.26,22.27,22.24,22.26,24196.912807676264,11.2291,11.2341,11.219,11.2291,24196.9128
2007-08-13 13:35:00,22.26,22.27,22.23,22.26,26839.104436100683,11.2291,11.2341,11.2139,11.2291,26839.1044
2007-08-13 13:40:00,22.26,22.27,22.24,22.25,21137.53302739536,11.2291,11.2341,11.219,11.224,21137.533
2007-08-13 13:45:00,22.25,22.26,22.22,22.23,21693.78389653734,11.224,11.2291,11.2089,11.2139,21693.7839
2007-08-13 13:50:00,22.22,22.22,22.19,22.19,22667.22291753581,11.2089,11.2089,11.1938,11.1938,22667.2229
2007-08-13 13:55:00,22.2,22.26,22.19,22.23,24614.100959532752,11.1988,11.2291,11.1938,11.2139,24614.101
2007-08-13 14:00:00,22.22,22.23,22.14,22.21,39354.748991795306,11.2089,11.2139,11.1685,11.2039,39354.749
2007-08-13 14:05:00,22.22,22.23,22.13,22.18,36017.243776943404,11.2089,11.2139,11.1635,11.1887,36017.2438
2007-08-13 14:10:00,22.18,22.2,22.15,22.15,21415.658461966348,11.1887,11.1988,11.1736,11.1736,21415.6585
2007-08-13 14:15:00,22.16,22.18,22.11,22.16,45056.32040050063,11.1786,11.1887,11.1534,11.1786,45056.3204
2007-08-13 14:20:00,22.14,22.23,22.14,22.21,44917.25768321513,11.1685,11.2139,11.1685,11.2039,44917.2577
2007-08-13 14:25:00,22.22,22.22,22.19,22.21,18912.529550827425,11.2089,11.2089,11.1938,11.2039,18912.5296
2007-08-13 14:30:00,22.21,22.21,22.18,22.2,18356.27868168544,11.2039,11.2039,11.1887,11.1988,18356.2787
2007-08-13 14:35:00,22.2,22.23,22.19,22.21,46029.7594214991,11.1988,11.2139,11.1938,11.2039,46029.7594
2007-08-13 14:40:00,22.21,22.21,22.16,22.16,30037.546933667087,11.2039,11.2039,11.1786,11.1786,30037.5469
2007-08-13 14:45:00,22.17,22.2,22.13,22.19,29481.296064525104,11.1837,11.1988,11.1635,11.1938,29481.2961
2007-08-13 14:50:00,22.18,22.23,22.18,22.2,35043.80475594493,11.1887,11.2139,11.1887,11.1988,35043.8048
2007-08-13 14:55:00,22.19,22.21,22.16,22.16,31428.174106522045,11.1938,11.2039,11.1786,11.1786,31428.1741
2007-08-13 15:00:00,22.16,22.18,22.13,22.13,42136.003337505215,11.1786,11.1887,11.1635,11.1635,42136.0033
2007-08-13 15:05:00,22.13,22.19,22.13,22.18,40328.18801279378,11.1635,11.1938,11.1635,11.1887,40328.188
2007-08-13 15:10:00,22.18,22.23,22.16,22.17,44361.00681407315,11.1887,11.2139,11.1786,11.1837,44361.0068
2007-08-13 15:15:00,22.17,22.18,22.12,22.15,47003.19844249757,11.1837,11.1887,11.1585,11.1736,47003.1984
2007-08-13 15:20:00,22.15,22.17,22.11,22.13,38937.560839938815,11.1736,11.1837,11.1534,11.1635,38937.5608
2007-08-13 15:25:00,22.13,22.21,22.12,22.21,61187.59560561814,11.1635,11.2039,11.1585,11.2039,61187.5956
2007-08-13 15:30:00,22.21,22.22,22.16,22.18,53121.958003059386,11.2039,11.2089,11.1786,11.1887,53121.958
2007-08-13 15:35:00,22.18,22.2,22.16,22.18,59657.90571547768,11.1887,11.1988,11.1786,11.1887,59657.9057
2007-08-13 15:40:00,22.17,22.18,22.13,22.14,68557.91962174942,11.1837,11.1887,11.1635,11.1685,68557.9196
2007-08-13 15:45:00,22.14,22.14,22.08,22.1,79265.74885273259,11.1685,11.1685,11.1383,11.1484,79265.7489
2007-08-13 15:50:00,22.09,22.13,22.05,22.11,101098.59546655545,11.1433,11.1635,11.1231,11.1534,101098.5955
2007-08-13 15:55:00,22.11,22.13,22.04,22.1,85245.4456960089,11.1534,11.1635,11.1181,11.1484,85245.4457
2007-08-14 09:30:00,22.01,22.14,21.9,22.13,45334.44583507162,11.103,11.1685,11.0475,11.1635,45334.4458
2007-08-14 09:35:00,22.13,22.18,22.11,22.18,38381.30997079684,11.1635,11.1887,11.1534,11.1887,38381.31
2007-08-14 09:40:00,22.18,22.19,22.08,22.09,34765.679321373944,11.1887,11.1938,11.1383,11.1433,34765.6793
2007-08-14 09:45:00,22.08,22.08,21.92,21.98,65498.5398414685,11.1383,11.1383,11.0576,11.0878,65498.5398
2007-08-14 09:50:00,21.97,22.0,21.94,21.99,31010.98595466556,11.0828,11.0979,11.0677,11.0929,31010.986
2007-08-14 09:55:00,22.0,22.03,21.95,21.95,31984.424975664027,11.0979,11.1131,11.0727,11.0727,31984.425
2007-08-14 10:00:00,21.96,22.02,21.95,22.0,29064.107912668616,11.0777,11.108,11.0727,11.0979,29064.1079
2007-08-14 10:05:00,22.0,22.05,21.88,21.9,39493.8117090808,11.0979,11.1231,11.0374,11.0475,39493.8117
2007-08-14 10:10:00,21.9,21.93,21.88,21.9,23501.599221248784,11.0475,11.0626,11.0374,11.0475,23501.5992
2007-08-14 10:15:00,21.9,21.9,21.82,21.86,45195.38311778613,11.0475,11.0475,11.0071,11.0273,45195.3831
2007-08-14 10:20:00,21.86,21.88,21.83,21.88,26004.72813238771,11.0273,11.0374,11.0122,11.0374,26004.7281
2007-08-14 10:25:00,21.85,21.87,21.76,21.78,23501.599221248784,11.0223,11.0323,10.9769,10.9869,23501.5992
2007-08-14 10:30:00,21.79,21.82,21.77,21.82,9317.202058128216,10.992,11.0071,10.9819,11.0071,9317.2021
2007-08-14 10:35:00,21.82,21.85,21.8,21.81,16826.58879154499,11.0071,11.0223,10.997,11.0021,16826.5888
2007-08-14 10:40:00,21.82,21.86,21.78,21.86,30037.546933667087,11.0071,11.0273,10.9869,11.0273,30037.5469
2007-08-14 10:45:00,21.85,21.95,21.85,21.95,25726.60269781672,11.0223,11.0727,11.0223,11.0727,25726.6027
2007-08-14 10:50:00,21.95,21.98,21.9,21.95,69392.29592546239,11.0727,11.0878,11.0475,11.0727,69392.2959
2007-08-14 10:55:00,21.95,21.98,21.94,21.96,68140.73146989293,11.0727,11.0878,11.0677,11.0777,68140.7315
2007-08-14 11:00:00,21.97,21.98,21.91,21.94,62300.0973439021,11.0828,11.0878,11.0525,11.0677,62300.0973
2007-08-14 11:05:00,21.95,21.97,21.88,21.93,66054.7907106105,11.0727,11.0828,11.0374,11.0626,66054.7907
2007-08-14 11:10:00,21.92,21.97,21.92,21.94,43526.63051036018,11.0576,11.0828,11.0576,11.0677,43526.6305
2007-08-14 11:15:00,21.94,22.01,21.9,21.93,42136.003337505215,11.0677,11.103,11.0475,11.0626,42136.0033
2007-08-14 11:20:00,21.93,22.01,21.91,22.01,72451.6757057433,11.0626,11.103,11.0525,11.103,72451.6757
2007-08-14 11:25:00,22.0,22.0,21.91,21.92,24892.22639410374,11.0979,11.0979,11.0525,11.0576,24892.2264
2007-08-14 11:30:00,21.94,21.97,21.91,21.96,31984.424975664027,11.0677,11.0828,11.0525,11.0777,31984.425
2007-08-14 11:35:00,21.97,22.0,21.95,21.95,36017.243776943404,11.0828,11.0979,11.0727,11.0727,36017.2438
2007-08-14 11:40:00,21.94,22.0,21.93,21.97,41579.75246836324,11.0677,11.0979,11.0626,11.0828,41579.7525
2007-08-14 11:45:00,21.95,22.11,21.93,22.0,140036.15630649423,11.0727,11.1534,11.0626,11.0979,140036.1563
2007-08-14 11:50:00,22.0,22.05,22.0,22.03,54790.71061048533,11.0979,11.1231,11.0979,11.1131,54790.7106
2007-08-14 11:55:00,22.03,22.09,22.0,22.08,81073.56417744403,11.1131,11.1433,11.0979,11.1383,81073.5642
2007-08-14 12:00:00,22.08,22.08,22.01,22.04,25448.477263245724,11.1383,11.1383,11.103,11.1181,25448.4773
2007-08-14 12:05:00,22.04,22.08,21.98,22.02,24753.163676818247,11.1181,11.1383,11.0878,11.108,24753.1637
2007-08-14 12:10:00,22.0,22.05,22.0,22.03,26560.979001529693,11.0979,11.1231,11.0979,11.1131,26560.979
2007-08-14 12:15:00,22.03,22.09,22.02,22.07,38242.24725351133,11.1131,11.1433,11.108,11.1332,38242.2473
2007-08-14 12:20:00,22.07,22.11,22.07,22.11,75371.99276873871,11.1332,11.1534,11.1332,11.1534,75371.9928
2007-08-14 12:25:00,22.11,22.11,22.08,22.11,48950.07648449451,11.1534,11.1534,11.1383,11.1534,48950.0765
2007-08-14 12:30:00,22.11,22.15,22.11,22.15,29064.107912668616,11.1534,11.1736,11.1534,11.1736,29064.1079
2007-08-14 12:35:00,22.14,22.16,22.14,22.14,25587.539980531223,11.1685,11.1786,11.1685,11.1685,25587.54
2007-08-14 12:40:00,22.14,22.15,22.11,22.14,26839.104436100683,11.1685,11.1736,11.1534,11.1685,26839.1044
2007-08-14 12:45:00,22.14,22.15,22.11,22.12,45473.50855235712,11.1685,11.1736,11.1534,11.1585,45473.5086
2007-08-14 12:50:00,22.11,22.13,22.11,22.11,18217.215964399948,11.1534,11.1635,11.1534,11.1534,18217.216
2007-08-14 12:55:00,22.11,22.16,22.11,22.14,23918.78737310527,11.1534,11.1786,11.1534,11.1685,23918.7874
2007-08-14 13:00:00,22.15,22.15,22.11,22.12,27395.355305242665,11.1736,11.1736,11.1534,11.1585,27395.3553
2007-08-14 13:05:00,22.13,22.16,22.13,22.14,24475.03824224725,11.1635,11.1786,11.1635,11.1685,24475.0382
2007-08-14 13:10:00,22.14,22.16,22.09,22.11,28646.91976081213,11.1685,11.1786,11.1433,11.1534,28646.9198
2007-08-14 13:15:00,22.11,22.14,22.11,22.14,35460.992907801425,11.1534,11.1685,11.1534,11.1685,35460.9929
2007-08-14 13:20:00,22.14,22.15,22.13,22.14,34626.61660408845,11.1685,11.1736,11.1635,11.1685,34626.6166
2007-08-14 13:25:00,22.14,22.15,22.12,22.13,27673.48073981365,11.1685,11.1736,11.1585,11.1635,27673.4807
2007-08-14 13:30:00,22.13,22.16,22.13,22.16,31984.424975664027,11.1635,11.1786,11.1635,11.1786,31984.425
2007-08-14 13:35:00,22.16,22.17,22.16,22.17,34626.61660408845,11.1786,11.1837,11.1786,11.1837,34626.6166
2007-08-14 13:40:00,22.17,22.18,22.15,22.15,21415.658461966348,11.1837,11.1887,11.1736,11.1736,21415.6585
2007-08-14 13:45:00,22.15,22.18,22.08,22.1,25865.66541510221,11.1736,11.1887,11.1383,11.1484,25865.6654
2007-08-14 13:50:00,22.09,22.11,22.08,22.1,22389.09748296482,11.1433,11.1534,11.1383,11.1484,22389.0975
2007-08-14 13:55:00,22.1,22.11,22.04,22.04,33235.98943123349,11.1484,11.1534,11.1181,11.1181,33235.9894
2007-08-14 14:00:00,22.05,22.11,22.0,22.11,50757.891809205954,11.1231,11.1534,11.0979,11.1534,50757.8918
2007-08-14 14:05:00,22.1,22.11,22.03,22.04,64107.91266861355,11.1484,11.1534,11.1131,11.1181,64107.9127
2007-08-14 14:10:00,22.04,22.09,22.04,22.09,29064.107912668616,11.1181,11.1433,11.1181,11.1433,29064.1079
2007-08-14 14:15:00,22.08,22.13,22.07,22.13,30315.67236823808,11.1383,11.1635,11.1332,11.1635,30315.6724
2007-08-14 14:20:00,22.13,22.14,22.11,22.13,20581.28215825337,11.1635,11.1685,11.1534,11.1635,20581.2822
2007-08-14 14:25:00,22.12,22.14,22.11,22.13,25309.41454596023,11.1585,11.1685,11.1534,11.1635,25309.4145
2007-08-14 14:30:00,22.13,22.13,22.07,22.08,64525.100820470034,11.1635,11.1635,11.1332,11.1383,64525.1008
2007-08-14 14:35:00,22.1,22.15,22.08,22.15,56598.525935196776,11.1484,11.1736,11.1383,11.1736,56598.5259
2007-08-14 14:40:00,22.14,22.14,22.1,22.1,31428.174106522045,11.1685,11.1685,11.1484,11.1484,31428.1741
2007-08-14 14:45:00,22.09,22.15,22.08,22.13,54095.39702405786,11.1433,11.1736,11.1383,11.1635,54095.397
2007-08-14 14:50:00,22.13,22.13,22.08,22.12,25170.35182867473,11.1635,11.1635,11.1383,11.1585,25170.3518
2007-08-14 14:55:00,22.12,22.15,22.08,22.15,39215.68627450981,11.1585,11.1736,11.1383,11.1736,39215.6863
2007-08-14 15:00:00,22.13,22.2,22.12,22.18,51175.079961062445,11.1635,11.1988,11.1585,11.1887,51175.08
2007-08-14 15:05:00,22.17,22.2,22.11,22.11,37268.80823251286,11.1837,11.1988,11.1534,11.1534,37268.8082
2007-08-14 15:10:00,22.11,22.16,22.1,22.12,28925.04519538312,11.1534,11.1786,11.1484,11.1585,28925.0452
2007-08-14 15:15:00,22.12,22.13,22.11,22.12,34626.61660408845,11.1585,11.1635,11.1534,11.1585,34626.6166
2007-08-14 15:20:00,22.12,22.19,22.11,22.16,67584.48060075095,11.1585,11.1938,11.1534,11.1786,67584.4806
2007-08-14 15:25:00,22.16,22.2,22.14,22.16,60075.09386733417,11.1786,11.1988,11.1685,11.1786,60075.0939
2007-08-14 15:30:00,22.16,22.16,22.09,22.09,53678.208872201365,11.1786,11.1786,11.1433,11.1433,53678.2089
2007-08-14 15:35:00,22.09,22.11,22.06,22.08,31428.174106522045,11.1433,11.1534,11.1282,11.1383,31428.1741
2007-08-14 15:40:00,22.08,22.11,22.03,22.11,70782.92309831735,11.1383,11.1534,11.1131,11.1534,70782.9231
2007-08-14 15:45:00,22.11,22.11,22.08,22.1,44778.19496592964,11.1534,11.1534,11.1383,11.1484,44778.195
2007-08-14 15:50:00,22.1,22.11,22.03,22.03,59240.7175636212,11.1484,11.1534,11.1131,11.1131,59240.7176
2007-08-14 15:55:00,22.03,22.05,21.99,21.99,98456.403838131,11.1131,11.1231,11.0929,11.0929,98456.4038
2007-08-15 09:30:00,21.98,22.27,21.93,22.1,71756.36211931582,11.0878,11.2341,11.0626,11.1484,71756.3621
2007-08-15 09:35:00,22.08,22.1,21.99,22.06,43665.69322764567,11.1383,11.1484,11.0929,11.1282,43665.6932
2007-08-15 09:40:00,22.03,22.07,21.95,22.01,44221.94409678766,11.1131,11.1332,11.0727,11.103,44221.9441
2007-08-15 09:45:00,22.0,22.14,21.99,22.06,40328.18801279378,11.0979,11.1685,11.0929,11.1282,40328.188
2007-08-15 09:50:00,22.07,22.12,22.06,22.09,43526.63051036018,11.1332,11.1585,11.1282,11.1433,43526.6305
2007-08-15 09:55:00,22.09,22.14,22.0,22.1,192323.73800584063,11.1433,11.1685,11.0979,11.1484,192323.738
2007-08-15 10:00:00,22.11,22.18,22.01,22.06,63134.47364761508,11.1534,11.1887,11.103,11.1282,63134.4736
2007-08-15 10:05:00,22.09,22.13,22.03,22.07,68557.91962174942,11.1433,11.1635,11.1131,11.1332,68557.9196
2007-08-15 10:10:00,22.08,22.18,22.03,22.15,65637.602558754,11.1383,11.1887,11.1131,11.1736,65637.6026
2007-08-15 10:15:00,22.15,22.17,22.11,22.11,75232.93005145321,11.1736,11.1837,11.1534,11.1534,75232.9301
2007-08-15 10:20:00,22.11,22.15,22.05,22.11,60353.21930190516,11.1534,11.1736,11.1231,11.1534,60353.2193
2007-08-15 10:25:00,22.11,22.18,22.09,22.15,32401.613127520515,11.1534,11.1887,11.1433,11.1736,32401.6131
2007-08-15 10:30:00,22.14,22.18,22.13,22.15,41440.68975107774,11.1685,11.1887,11.1635,11.1736,41440.6898
2007-08-15 10:35:00,22.14,22.16,22.12,22.13,22528.16020025032,11.1685,11.1786,11.1585,11.1635,22528.1602
2007-08-15 10:40:00,22.14,22.16,22.11,22.15,25309.41454596023,11.1685,11.1786,11.1534,11.1736,25309.4145
2007-08-15 10:45:00,22.16,22.17,22.12,22.16,17104.71422611598,11.1786,11.1837,11.1585,11.1786,17104.7142
2007-08-15 10:50:00,22.16,22.16,22.09,22.13,18912.529550827425,11.1786,11.1786,11.1433,11.1635,18912.5296
2007-08-15 10:55:00,22.13,22.14,22.11,22.13,14462.52259769156,11.1635,11.1685,11.1534,11.1635,14462.5226
2007-08-15 11:00:00,22.13,22.16,22.1,22.1,16548.463356973996,11.1635,11.1786,11.1484,11.1484,16548.4634
2007-08-15 11:05:00,22.11,22.11,22.03,22.03,24057.85009039077,11.1534,11.1534,11.1131,11.1131,24057.8501
2007-08-15 11:10:00,22.03,22.09,22.03,22.05,25448.477263245724,11.1131,11.1433,11.1131,11.1231,25448.4773
2007-08-15 11:15:00,22.05,22.06,22.01,22.01,18078.15324711445,11.1231,11.1282,11.103,11.103,18078.1532
2007-08-15 11:20:00,22.0,22.11,22.0,22.11,33096.92671394799,11.0979,11.1534,11.0979,11.1534,33096.9267
2007-08-15 11:25:00,22.1,22.17,22.1,22.14,70226.67222917537,11.1484,11.1837,11.1484,11.1685,70226.6722
2007-08-15 11:30:00,22.14,22.15,22.13,22.14,29064.107912668616,11.1685,11.1736,11.1635,11.1685,29064.1079
2007-08-15 11:35:00,22.13,22.13,22.04,22.04,21137.53302739536,11.1635,11.1635,11.1181,11.1181,21137.533
2007-08-15 11:40:00,22.04,22.11,22.04,22.11,21137.53302739536,11.1181,11.1534,11.1181,11.1534,21137.533
2007-08-15 11:45:00,22.12,22.15,22.11,22.12,16826.58879154499,11.1585,11.1736,11.1534,11.1585,16826.5888
2007-08-15 11:50:00,22.11,22.12,22.05,22.09,21971.90933110833,11.1534,11.1585,11.1231,11.1433,21971.9093
2007-08-15 11:55:00,22.08,22.11,22.05,22.1,24892.22639410374,11.1383,11.1534,11.1231,11.1484,24892.2264
2007-08-15 12:00:00,22.11,22.11,22.08,22.11,9039.076623557225,11.1534,11.1534,11.1383,11.1534,9039.0766
2007-08-15 12:05:00,22.11,22.12,22.08,22.11,20581.28215825337,11.1534,11.1585,11.1383,11.1534,20581.2822
2007-08-15 12:10:00,22.1,22.11,22.09,22.1,8065.637602558754,11.1484,11.1534,11.1433,11.1484,8065.6376
2007-08-15 12:15:00,22.11,22.12,22.1,22.11,24335.97552496176,11.1534,11.1585,11.1484,11.1534,24335.9755
2007-08-15 12:20:00,22.1,22.1,22.07,22.08,6535.947712418301,11.1484,11.1484,11.1332,11.1383,6535.9477
2007-08-15 12:25:00,22.07,22.08,22.05,22.07,16131.275205117508,11.1332,11.1383,11.1231,11.1332,16131.2752
2007-08-15 12:30:00,22.05,22.05,22.03,22.04,14462.52259769156,11.1231,11.1231,11.1131,11.1181,14462.5226
2007-08-15 12:35:00,22.05,22.05,22.0,22.02,39076.62355722431,11.1231,11.1231,11.0979,11.108,39076.6236
2007-08-15 12:40:00,22.0,22.02,21.99,22.0,12376.581838409124,11.0979,11.108,11.0929,11.0979,12376.5818
2007-08-15 12:45:00,22.0,22.03,21.99,22.0,13628.146293978583,11.0979,11.1131,11.0929,11.0979,13628.1463
2007-08-15 12:50:00,22.0,22.02,21.98,22.0,16965.651508830484,11.0979,11.108,11.0878,11.0979,16965.6515
2007-08-15 12:55:00,22.0,22.0,21.98,21.98,11681.268251981644,11.0979,11.0979,11.0878,11.0878,11681.2683
2007-08-15 13:00:00,21.97,21.99,21.93,21.93,17104.71422611598,11.0828,11.0929,11.0626,11.0626,17104.7142
2007-08-15 13:05:00,21.94,21.95,21.93,21.95,14462.52259769156,11.0677,11.0727,11.0626,11.0727,14462.5226
2007-08-15 13:10:00,21.94,21.95,21.93,21.93,18912.529550827425,11.0677,11.0727,11.0626,11.0626,18912.5296
2007-08-15 13:15:00,21.93,21.96,21.92,21.96,17104.71422611598,11.0626,11.0777,11.0576,11.0777,17104.7142
2007-08-15 13:20:00,21.96,21.98,21.93,21.98,18773.46683354193,11.0777,11.0878,11.0626,11.0878,18773.4668
2007-08-15 13:25:00,21.98,21.98,21.92,21.92,32123.48769294952,11.0878,11.0878,11.0576,11.0576,32123.4877
2007-08-15 13:30:00,21.93,22.03,21.93,22.02,20581.28215825337,11.0626,11.1131,11.0626,11.108,20581.2822
2007-08-15 13:35:00,22.0,22.07,22.0,22.06,33096.92671394799,11.0979,11.1332,11.0979,11.1282,33096.9267
2007-08-15 13:40:00,22.07,22.12,22.05,22.1,36295.36921151439,11.1332,11.1585,11.1231,11.1484,36295.3692
2007-08-15 13:45:00,22.09,22.1,22.02,22.03,24475.03824224725,11.1433,11.1484,11.108,11.1131,24475.0382
2007-08-15 13:50:00,22.02,22.02,21.93,21.96,48532.88833263802,11.108,11.108,11.0626,11.0777,48532.8883
2007-08-15 13:55:00,21.95,21.95,21.9,21.92,23779.724655819777,11.0727,11.0727,11.0475,11.0576,23779.7247
2007-08-15 14:00:00,21.91,21.93,21.9,21.93,17521.902377972467,11.0525,11.0626,11.0475,11.0626,17521.9024
2007-08-15 14:05:00,21.93,21.93,21.88,21.89,16131.275205117508,11.0626,11.0626,11.0374,11.0424,16131.2752
2007-08-15 14:10:00,21.88,21.89,21.84,21.85,25726.60269781672,11.0374,11.0424,11.0172,11.0223,25726.6027
2007-08-15 14:15:00,21.85,21.85,21.82,21.85,18495.341398970937,11.0223,11.0223,11.0071,11.0223,18495.3414
2007-08-15 14:20:00,21.85,21.85,21.82,21.82,23779.724655819777,11.0223,11.0223,11.0071,11.0071,23779.7247
2007-08-15 14:25:00,21.82,21.84,21.8,21.81,21693.78389653734,11.0071,11.0172,10.997,11.0021,21693.7839
2007-08-15 14:30:00,21.81,21.82,21.77,21.78,18634.40411625643,11.0021,11.0071,10.9819,10.9869,18634.4041
2007-08-15 14:35:00,21.78,21.79,21.75,21.77,31428.174106522045,10.9869,10.992,10.9718,10.9819,31428.1741
2007-08-15 14:40:00,21.77,21.78,21.74,21.75,30037.546933667087,10.9819,10.9869,10.9668,10.9718,30037.5469
2007-08-15 14:45:00,21.75,21.77,21.65,21.67,50201.640940063975,10.9718,10.9819,10.9214,10.9315,50201.6409
2007-08-15 14:50:00,21.64,21.67,21.62,21.62,54234.45974134335,10.9163,10.9315,10.9062,10.9062,54234.4597
2007-08-15 14:55:00,21.62,21.67,21.59,21.6,61882.90919204562,10.9062,10.9315,10.8911,10.8961,61882.9092
2007-08-15 15:00:00,21.6,21.64,21.59,21.63,59240.7175636212,10.8961,10.9163,10.8911,10.9113,59240.7176
2007-08-15 15:05:00,21.63,21.64,21.57,21.59,64664.163537755536,10.9113,10.9163,10.881,10.8911,64664.1635
2007-08-15 15:10:00,21.59,21.6,21.53,21.54,73146.98929217078,10.8911,10.8961,10.8608,10.8659,73146.9893
2007-08-15 15:15:00,21.54,21.54,21.45,21.5,51592.26811291893,10.8659,10.8659,10.8205,10.8457,51592.2681
2007-08-15 15:20:00,21.5,21.54,21.47,21.47,49784.45278820748,10.8457,10.8659,10.8306,10.8306,49784.4528
2007-08-15 15:25:00,21.47,21.48,21.36,21.36,66750.10429703796,10.8306,10.8356,10.7751,10.7751,66750.1043
2007-08-15 15:30:00,21.36,21.4,21.29,21.29,136976.77652621333,10.7751,10.7953,10.7398,10.7398,136976.7765
2007-08-15 15:35:00,21.3,21.31,21.25,21.27,145459.60228062858,10.7448,10.7498,10.7196,10.7297,145459.6023
2007-08-15 15:40:00,21.27,21.3,21.24,21.26,182033.096926714,10.7297,10.7448,10.7145,10.7246,182033.0969
2007-08-15 15:45:00,21.28,21.35,21.26,21.34,72173.55027117231,10.7347,10.77,10.7246,10.765,72173.5503
2007-08-15 15:50:00,21.34,21.36,21.28,21.33,173828.3966068697,10.765,10.7751,10.7347,10.7599,173828.3966
2007-08-15 15:55:00,21.31,21.33,21.24,21.3,109303.29578639969,10.7498,10.7599,10.7145,10.7448,109303.2958
2007-08-16 09:30:00,20.49,20.85,20.4,20.4,2503.128911138924,10.3362,10.5178,10.2908,10.2908,2503.1289
2007-08-16 09:35:00,20.85,21.3,20.85,21.17,108607.9821999722,10.5178,10.7448,10.5178,10.6792,108607.9822
2007-08-16 09:40:00,21.14,21.38,21.09,21.34,57293.83952162426,10.6641,10.7852,10.6389,10.765,57293.8395
2007-08-16 09:45:00,21.34,21.42,21.32,21.36,41023.50159922125,10.765,10.8053,10.7549,10.7751,41023.5016
2007-08-16 09:50:00,21.36,21.37,21.2,21.3,32540.67584480601,10.7751,10.7801,10.6944,10.7448,32540.6758
2007-08-16 09:55:00,21.26,21.32,21.19,21.23,54790.71061048533,10.7246,10.7549,10.6893,10.7095,54790.7106
2007-08-16 10:00:00,21.24,21.24,21.04,21.11,58545.40397719372,10.7145,10.7145,10.6136,10.649,58545.404
2007-08-16 10:05:00,21.13,21.21,21.12,21.21,43387.56779307468,10.659,10.6994,10.654,10.6994,43387.5678
2007-08-16 10:10:00,21.21,21.27,21.2,21.24,75928.24363788069,10.6994,10.7297,10.6944,10.7145,75928.2436
2007-08-16 10:15:00,21.24,21.25,21.21,21.24,37129.74551522737,10.7145,10.7196,10.6994,10.7145,37129.7455
2007-08-16 10:20:00,21.24,21.26,21.1,21.11,55903.2123487693,10.7145,10.7246,10.6439,10.649,55903.2123
2007-08-16 10:25:00,21.14,21.15,21.09,21.1,38103.18453622584,10.6641,10.6691,10.6389,10.6439,38103.1845
2007-08-16 10:30:00,21.1,21.15,21.05,21.07,56598.525935196776,10.6439,10.6691,10.6187,10.6288,56598.5259
2007-08-16 10:35:00,21.06,21.1,21.03,21.06,63134.47364761508,10.6237,10.6439,10.6086,10.6237,63134.4736
2007-08-16 10:40:00,21.07,21.15,21.03,21.13,75232.93005145321,10.6288,10.6691,10.6086,10.659,75232.9301
2007-08-16 10:45:00,21.13,21.16,21.05,21.06,52287.58169934641,10.659,10.6742,10.6187,10.6237,52287.5817
2007-08-16 10:50:00,21.07,21.16,21.06,21.13,53121.958003059386,10.6288,10.6742,10.6237,10.659,53121.958
2007-08-16 10:55:00,21.12,21.21,21.12,21.18,41579.75246836324,10.654,10.6994,10.654,10.6843,41579.7525
2007-08-16 11:00:00,21.18,21.31,21.17,21.3,60770.40745376165,10.6843,10.7498,10.6792,10.7448,60770.4075
2007-08-16 11:05:00,21.3,21.31,21.25,21.28,91086.07982199972,10.7448,10.7498,10.7196,10.7347,91086.0798
2007-08-16 11:10:00,21.27,21.29,21.24,21.26,109164.23306911418,10.7297,10.7398,10.7145,10.7246,109164.2331
2007-08-16 11:15:00,21.26,21.26,21.24,21.25,110832.98567654012,10.7246,10.7246,10.7145,10.7196,110832.9857
2007-08-16 11:20:00,21.25,21.26,21.05,21.05,58962.59212905021,10.7196,10.7246,10.6187,10.6187,58962.5921
2007-08-16 11:25:00,21.05,21.07,20.94,20.95,94423.58503685164,10.6187,10.6288,10.5632,10.5682,94423.585
2007-08-16 11:30:00,20.96,20.98,20.89,20.9,103462.66166040883,10.5733,10.5834,10.538,10.543,103462.6617
2007-08-16 11:35:00,20.91,20.96,20.88,20.94,105131.4142678348,10.5481,10.5733,10.5329,10.5632,105131.4143
2007-08-16 11:40:00,20.95,20.98,20.93,20.98,160756.5011820331,10.5682,10.5834,10.5582,10.5834,160756.5012
2007-08-16 11:45:00,20.98,20.98,20.92,20.95,53956.33430677236,10.5834,10.5834,10.5531,10.5682,53956.3343
2007-08-16 11:50:00,20.95,20.96,20.9,20.95,52426.64441663191,10.5682,10.5733,10.543,10.5682,52426.6444
2007-08-16 11:55:00,20.95,20.99,20.93,20.93,44917.25768321513,10.5682,10.5884,10.5582,10.5582,44917.2577
2007-08-16 12:00:00,20.93,20.97,20.9,20.93,69948.54679460438,10.5582,10.5783,10.543,10.5582,69948.5468
2007-08-16 12:05:00,20.93,20.95,20.73,20.75,140453.34445835074,10.5582,10.5682,10.4573,10.4674,140453.3445
2007-08-16 12:10:00,20.75,20.85,20.69,20.84,67167.29244889446,10.4674,10.5178,10.4371,10.5128,67167.2924
2007-08-16 12:15:00,20.84,20.91,20.84,20.9,134890.8357669309,10.5128,10.5481,10.5128,10.543,134890.8358
2007-08-16 12:20:00,20.89,20.92,20.83,20.88,65776.6652760395,10.538,10.5531,10.5077,10.5329,65776.6653
2007-08-16 12:25:00,20.88,20.88,20.83,20.84,30176.60965095258,10.5329,10.5329,10.5077,10.5128,30176.6097
2007-08-16 12:30:00,20.83,20.89,20.83,20.88,41162.564316506745,10.5077,10.538,10.5077,10.5329,41162.5643
2007-08-16 12:35:00,20.88,20.89,20.8,20.8,61326.65832290363,10.5329,10.538,10.4926,10.4926,61326.6583
2007-08-16 12:40:00,20.8,20.83,20.68,20.75,88026.70004171882,10.4926,10.5077,10.432,10.4674,88026.7
2007-08-16 12:45:00,20.76,20.81,20.71,20.78,31428.174106522045,10.4724,10.4976,10.4472,10.4825,31428.1741
2007-08-16 12:50:00,20.8,20.89,20.77,20.85,52009.45626477542,10.4926,10.538,10.4774,10.5178,52009.4563
2007-08-16 12:55:00,20.84,20.85,20.67,20.72,41023.50159922125,10.5128,10.5178,10.427,10.4522,41023.5016
2007-08-16 13:00:00,20.73,20.8,20.67,20.77,55625.08691419831,10.4573,10.4926,10.427,10.4774,55625.0869
2007-08-16 13:05:00,20.77,20.81,20.7,20.75,135029.8984842164,10.4774,10.4976,10.4421,10.4674,135029.8985
2007-08-16 13:10:00,20.75,20.81,20.74,20.78,42692.2542066472,10.4674,10.4976,10.4623,10.4825,42692.2542
2007-08-16 13:15:00,20.79,20.93,20.75,20.93,64525.100820470034,10.4875,10.5582,10.4674,10.5582,64525.1008
2007-08-16 13:20:00,20.93,20.94,20.76,20.77,48115.70018078154,10.5582,10.5632,10.4724,10.4774,48115.7002
2007-08-16 13:25:00,20.78,20.83,20.71,20.83,49923.51550549298,10.4825,10.5077,10.4472,10.5077,49923.5155
2007-08-16 13:30:00,20.83,20.85,20.77,20.79,32401.613127520515,10.5077,10.5178,10.4774,10.4875,32401.6131
2007-08-16 13:35:00,20.79,20.92,20.79,20.9,81768.87776387151,10.4875,10.5531,10.4875,10.543,81768.8778
2007-08-16 13:40:00,20.9,20.93,20.85,20.87,40467.25073007927,10.543,10.5582,10.5178,10.5279,40467.2507
2007-08-16 13:45:00,20.85,20.85,20.75,20.79,43804.75594493117,10.5178,10.5178,10.4674,10.4875,43804.7559
2007-08-16 13:50:00,20.82,21.0,20.81,20.92,46168.8221387846,10.5027,10.5935,10.4976,10.5531,46168.8221
2007-08-16 13:55:00,20.91,20.95,20.85,20.89,44500.06953135865,10.5481,10.5682,10.5178,10.538,44500.0695
2007-08-16 14:00:00,20.89,20.93,20.85,20.93,59936.03115004868,10.538,10.5582,10.5178,10.5582,59936.0312
2007-08-16 14:05:00,20.93,20.98,20.9,20.94,48671.95104992352,10.5582,10.5834,10.543,10.5632,48671.951
2007-08-16 14:10:00,20.93,21.05,20.92,21.03,94145.45960228064,10.5582,10.6187,10.5531,10.6086,94145.4596
2007-08-16 14:15:00,21.03,21.06,20.98,20.98,138506.4664163538,10.6086,10.6237,10.5834,10.5834,138506.4664
2007-08-16 14:20:00,21.01,21.03,20.95,20.98,259491.0304547351,10.5985,10.6086,10.5682,10.5834,259491.0305
2007-08-16 14:25:00,20.99,21.14,20.98,21.13,78570.43526630511,10.5884,10.6641,10.5834,10.659,78570.4353
2007-08-16 14:30:00,21.12,21.13,20.98,21.04,80517.31330830205,10.654,10.659,10.5834,10.6136,80517.3133
2007-08-16 14:35:00,21.04,21.08,21.0,21.03,79126.68613544709,10.6136,10.6338,10.5935,10.6086,79126.6861
2007-08-16 14:40:00,21.03,21.03,20.98,21.03,60492.28201919066,10.6086,10.6086,10.5834,10.6086,60492.282
2007-08-16 14:45:00,21.02,21.12,20.98,21.07,107773.60589625922,10.6036,10.654,10.5834,10.6288,107773.6059
2007-08-16 14:50:00,21.06,21.07,21.0,21.05,51453.20539563344,10.6237,10.6288,10.5935,10.6187,51453.2054
2007-08-16 14:55:00,21.03,21.09,20.99,20.99,143095.53608677516,10.6086,10.6389,10.5884,10.5884,143095.5361
2007-08-16 15:00:00,21.0,21.03,20.96,20.96,76762.61994159367,10.5935,10.6086,10.5733,10.5733,76762.6199
2007-08-16 15:05:00,20.96,21.0,20.95,20.96,93867.33416770965,10.5733,10.5935,10.5682,10.5733,93867.3342
2007-08-16 15:10:00,20.96,21.0,20.95,20.98,186483.10387984983,10.5733,10.5935,10.5682,10.5834,186483.1039
2007-08-16 15:15:00,20.98,21.21,20.98,21.02,95814.2122097066,10.5834,10.6994,10.5834,10.6036,95814.2122
2007-08-16 15:20:00,21.02,21.06,21.0,21.04,60770.40745376165,10.6036,10.6237,10.5935,10.6136,60770.4075
2007-08-16 15:25:00,21.04,21.13,21.0,21.1,134890.8357669309,10.6136,10.659,10.5935,10.6439,134890.8358
2007-08-16 15:30:00,21.1,21.21,21.08,21.16,85106.38297872341,10.6439,10.6994,10.6338,10.6742,85106.383
2007-08-16 15:35:00,21.16,21.32,21.16,21.25,88443.88819357532,10.6742,10.7549,10.6742,10.7196,88443.8882
2007-08-16 15:40:00,21.27,21.57,21.26,21.53,127659.57446808512,10.7297,10.881,10.7246,10.8608,127659.5745
2007-08-16 15:45:00,21.5,21.57,21.47,21.52,69392.29592546239,10.8457,10.881,10.8306,10.8558,69392.2959
2007-08-16 15:50:00,21.51,21.75,21.47,21.7,183840.9122514254,10.8507,10.9718,10.8306,10.9466,183840.9123
2007-08-16 15:55:00,21.71,21.85,21.68,21.73,242803.5043804756,10.9516,11.0223,10.9365,10.9617,242803.5044
2007-08-17 09:30:00,22.29,22.46,22.26,22.46,3615.63064942289,11.2442,11.33,11.2291,11.33,3615.6306
2007-08-17 09:35:00,22.33,22.39,21.21,22.12,492003.893756084,11.2644,11.2947,10.6994,11.1585,492003.8938
2007-08-17 09:40:00,22.29,22.37,22.11,22.27,241969.12807676263,11.2442,11.2846,11.1534,11.2341,241969.1281
2007-08-17 09:45:00,22.27,22.28,22.13,22.25,129328.32707551109,11.2341,11.2392,11.1635,11.224,129328.3271
2007-08-17 09:50:00,22.25,22.28,22.05,22.11,122653.31664580728,11.224,11.2392,11.1231,11.1534,122653.3166
2007-08-17 09:55:00,22.13,22.21,22.02,22.14,115143.9299123905,11.1635,11.2039,11.108,11.1685,115143.9299
2007-08-17 10:00:00,22.13,22.2,22.12,22.18,110137.67209011264,11.1635,11.1988,11.1585,11.1887,110137.6721
2007-08-17 10:05:00,22.18,22.31,22.16,22.23,100542.34459741344,11.1887,11.2543,11.1786,11.2139,100542.3446
2007-08-17 10:10:00,22.22,22.31,22.22,22.31,93311.08329856768,11.2089,11.2543,11.2089,11.2543,93311.0833
2007-08-17 10:15:00,22.31,22.31,22.18,22.22,119732.99958281186,11.2543,11.2543,11.1887,11.2089,119732.9996
2007-08-17 10:20:00,22.22,22.35,22.19,22.23,110972.04839382562,11.2089,11.2745,11.1938,11.2139,110972.0484
2007-08-17 10:25:00,22.23,22.25,22.01,22.01,95397.0240578501,11.2139,11.224,11.103,11.103,95397.0241
2007-08-17 10:30:00,22.0,22.09,21.98,22.06,65776.6652760395,11.0979,11.1433,11.0878,11.1282,65776.6653
2007-08-17 10:35:00,22.07,22.21,22.06,22.17,94979.8359059936,11.1332,11.2039,11.1282,11.1837,94979.8359
2007-08-17 10:40:00,22.18,22.2,21.9,21.9,104992.35155054933,11.1887,11.1988,11.0475,11.0475,104992.3516
2007-08-17 10:45:00,21.9,21.96,21.87,21.88,117090.80795438743,11.0475,11.0777,11.0323,11.0374,117090.808
2007-08-17 10:50:00,21.87,22.0,21.87,21.87,120150.18773466836,11.0323,11.0979,11.0323,11.0323,120150.1877
2007-08-17 10:55:00,21.88,21.96,21.88,21.93,57989.15310805174,11.0374,11.0777,11.0374,11.0626,57989.1531
2007-08-17 11:00:00,21.93,22.07,21.93,22.03,77040.74537616466,11.0626,11.1332,11.0626,11.1131,77040.7454
2007-08-17 11:05:00,22.01,22.05,22.0,22.04,74815.74189959673,11.103,11.1231,11.0979,11.1181,74815.7419
2007-08-17 11:10:00,22.03,22.1,22.0,22.08,41023.50159922125,11.1131,11.1484,11.0979,11.1383,41023.5016
2007-08-17 11:15:00,22.08,22.16,22.07,22.13,36573.49464608539,11.1383,11.1786,11.1332,11.1635,36573.4946
2007-08-17 11:20:00,22.11,22.12,22.08,22.1,35878.18105965791,11.1534,11.1585,11.1383,11.1484,35878.1811
2007-08-17 11:25:00,22.1,22.13,22.08,22.11,70087.60951188987,11.1484,11.1635,11.1383,11.1534,70087.6095
2007-08-17 11:30:00,22.12,22.16,22.09,22.14,48671.95104992352,11.1585,11.1786,11.1433,11.1685,48671.951
2007-08-17 11:35:00,22.16,22.31,22.14,22.31,84550.13210958143,11.1786,11.2543,11.1685,11.2543,84550.1321
2007-08-17 11:40:00,22.28,22.33,22.19,22.28,97900.15296898902,11.2392,11.2644,11.1938,11.2392,97900.153
2007-08-17 11:45:00,22.26,22.34,22.26,22.26,72590.73842302879,11.2291,11.2694,11.2291,11.2291,72590.7384
2007-08-17 11:50:00,22.26,22.3,22.26,22.28,53400.083437630376,11.2291,11.2493,11.2291,11.2392,53400.0834
2007-08-17 11:55:00,22.27,22.32,22.26,22.28,60075.09386733417,11.2341,11.2593,11.2291,11.2392,60075.0939
2007-08-17 12:00:00,22.27,22.33,22.27,22.29,34348.49116951745,11.2341,11.2644,11.2341,11.2442,34348.4912
2007-08-17 12:05:00,22.28,22.4,22.26,22.36,74954.80461688222,11.2392,11.2997,11.2291,11.2795,74954.8046
2007-08-17 12:10:00,22.36,22.44,22.36,22.42,71339.17396745933,11.2795,11.3199,11.2795,11.3098,71339.174
2007-08-17 12:15:00,22.42,22.49,22.4,22.43,47142.26115978307,11.3098,11.3451,11.2997,11.3148,47142.2612
2007-08-17 12:20:00,22.45,22.51,22.42,22.48,53121.958003059386,11.3249,11.3552,11.3098,11.3401,53121.958
2007-08-17 12:25:00,22.48,22.5,22.45,22.49,59657.90571547768,11.3401,11.3501,11.3249,11.3451,59657.9057
2007-08-17 12:30:00,22.49,22.54,22.46,22.52,60631.34473647615,11.3451,11.3703,11.33,11.3602,60631.3447
2007-08-17 12:35:00,22.52,22.53,22.44,22.44,63829.78723404256,11.3602,11.3653,11.3199,11.3199,63829.7872
2007-08-17 12:40:00,22.44,22.52,22.41,22.46,53539.14615491587,11.3199,11.3602,11.3047,11.33,53539.1462
2007-08-17 12:45:00,22.47,22.52,22.46,22.51,50201.640940063975,11.335,11.3602,11.33,11.3552,50201.6409
2007-08-17 12:50:00,22.5,22.58,22.49,22.56,55207.89876234182,11.3501,11.3905,11.3451,11.3804,55207.8988
2007-08-17 12:55:00,22.56,22.59,22.52,22.55,60353.21930190516,11.3804,11.3955,11.3602,11.3754,60353.2193
2007-08-17 13:00:00,22.55,22.59,22.52,22.56,49089.13920178001,11.3754,11.3955,11.3602,11.3804,49089.1392
2007-08-17 13:05:00,22.58,22.61,22.54,22.58,26004.72813238771,11.3905,11.4056,11.3703,11.3905,26004.7281
2007-08-17 13:10:00,22.57,22.62,22.55,22.62,74537.61646502573,11.3855,11.4107,11.3754,11.4107,74537.6165
2007-08-17 13:15:00,22.6,22.65,22.59,22.64,61882.90919204562,11.4006,11.4258,11.3955,11.4208,61882.9092
2007-08-17 13:20:00,22.64,22.64,22.59,22.62,60770.40745376165,11.4208,11.4208,11.3955,11.4107,60770.4075
2007-08-17 13:25:00,22.62,22.63,22.55,22.55,48254.76289806704,11.4107,11.4157,11.3754,11.3754,48254.7629
2007-08-17 13:30:00,22.56,22.59,22.54,22.58,31706.299541093034,11.3804,11.3955,11.3703,11.3905,31706.2995
2007-08-17 13:35:00,22.58,22.63,22.57,22.61,39354.748991795306,11.3905,11.4157,11.3855,11.4056,39354.749
2007-08-17 13:40:00,22.6,22.62,22.54,22.54,40745.37616465026,11.4006,11.4107,11.3703,11.3703,40745.3762
2007-08-17 13:45:00,22.54,22.57,22.52,22.55,30176.60965095258,11.3703,11.3855,11.3602,11.3754,30176.6097
2007-08-17 13:50:00,22.54,22.56,22.46,22.46,49784.45278820748,11.3703,11.3804,11.33,11.33,49784.4528
2007-08-17 13:55:00,22.46,22.46,22.39,22.4,47698.51202892505,11.33,11.33,11.2947,11.2997,47698.512
2007-08-17 14:00:00,22.41,22.41,22.31,22.36,78153.24711444862,11.3047,11.3047,11.2543,11.2795,78153.2471
2007-08-17 14:05:00,22.35,22.39,22.34,22.37,38103.18453622584,11.2745,11.2947,11.2694,11.2846,38103.1845
2007-08-17 14:10:00,22.36,22.37,22.34,22.34,48532.88833263802,11.2795,11.2846,11.2694,11.2694,48532.8883
2007-08-17 14:15:00,22.35,22.35,22.32,22.34,59240.7175636212,11.2745,11.2745,11.2593,11.2694,59240.7176
2007-08-17 14:20:00,22.34,22.49,22.33,22.48,101376.72090112642,11.2694,11.3451,11.2644,11.3401,101376.7209
2007-08-17 14:25:00,22.49,22.49,22.4,22.41,55625.08691419831,11.3451,11.3451,11.2997,11.3047,55625.0869
2007-08-17 14:30:00,22.39,22.41,22.34,22.35,48811.01376720901,11.2947,11.3047,11.2694,11.2745,48811.0138
2007-08-17 14:35:00,22.35,22.38,22.35,22.36,51036.01724377695,11.2745,11.2896,11.2745,11.2795,51036.0172
2007-08-17 14:40:00,22.36,22.36,22.3,22.34,53817.27158948686,11.2795,11.2795,11.2493,11.2694,53817.2716
2007-08-17 14:45:00,22.36,22.37,22.34,22.36,45334.44583507162,11.2795,11.2846,11.2694,11.2795,45334.4458
2007-08-17 14:50:00,22.35,22.39,22.35,22.37,47559.44931163955,11.2745,11.2947,11.2745,11.2846,47559.4493
2007-08-17 14:55:00,22.37,22.37,22.36,22.36,37825.05910165485,11.2846,11.2846,11.2795,11.2795,37825.0591
2007-08-17 15:00:00,22.36,22.41,22.36,22.41,53400.083437630376,11.2795,11.3047,11.2795,11.3047,53400.0834
2007-08-17 15:05:00,22.42,22.52,22.42,22.51,47837.57474621054,11.3098,11.3602,11.3098,11.3552,47837.5747
2007-08-17 15:10:00,22.51,22.54,22.49,22.49,104157.97524683631,11.3552,11.3703,11.3451,11.3451,104157.9752
2007-08-17 15:15:00,22.5,22.54,22.45,22.47,75650.1182033097,11.3501,11.3703,11.3249,11.335,75650.1182
2007-08-17 15:20:00,22.49,22.49,22.39,22.39,91503.2679738562,11.3451,11.3451,11.2947,11.2947,91503.268
2007-08-17 15:25:00,22.39,22.4,22.33,22.37,66750.10429703796,11.2947,11.2997,11.2644,11.2846,66750.1043
2007-08-17 15:30:00,22.38,22.48,22.38,22.44,83715.75580586845,11.2896,11.3401,11.2896,11.3199,83715.7558
2007-08-17 15:35:00,22.44,22.51,22.43,22.51,78570.43526630511,11.3199,11.3552,11.3148,11.3552,78570.4353
2007-08-17 15:40:00,22.51,22.56,22.42,22.49,160756.5011820331,11.3552,11.3804,11.3098,11.3451,160756.5012
2007-08-17 15:45:00,22.49,22.51,22.46,22.49,57015.71408705327,11.3451,11.3552,11.33,11.3451,57015.7141
2007-08-17 15:50:00,22.49,22.52,22.46,22.49,134195.5221805034,11.3451,11.3602,11.33,11.3451,134195.5222
2007-08-17 15:55:00,22.49,22.54,22.48,22.49,176053.40008343765,11.3451,11.3703,11.3401,11.3451,176053.4001
2007-08-20 09:30:00,22.67,22.9,22.66,22.8,54234.45974134335,11.4359,11.5519,11.4309,11.5015,54234.4597
2007-08-20 09:35:00,22.8,22.85,22.62,22.62,52982.89528577389,11.5015,11.5267,11.4107,11.4107,52982.8953
2007-08-20 09:40:00,22.64,22.73,22.56,22.67,30871.923237380062,11.4208,11.4662,11.3804,11.4359,30871.9232
2007-08-20 09:45:00,22.69,22.69,22.56,22.57,39910.999860937285,11.446,11.446,11.3804,11.3855,39910.9999
2007-08-20 09:50:00,22.59,22.65,22.58,22.58,40189.12529550828,11.3955,11.4258,11.3905,11.3905,40189.1253
2007-08-20 09:55:00,22.59,22.6,22.56,22.58,40050.06257822278,11.3955,11.4006,11.3804,11.3905,40050.0626
2007-08-20 10:00:00,22.58,22.64,22.58,22.61,68279.79418717843,11.3905,11.4208,11.3905,11.4056,68279.7942
2007-08-20 10:05:00,22.62,22.65,22.62,22.62,38798.49812265332,11.4107,11.4258,11.4107,11.4107,38798.4981
2007-08-20 10:10:00,22.62,22.64,22.54,22.57,40745.37616465026,11.4107,11.4208,11.3703,11.3855,40745.3762
2007-08-20 10:15:00,22.56,22.6,22.55,22.59,34348.49116951745,11.3804,11.4006,11.3754,11.3955,34348.4912
2007-08-20 10:20:00,22.59,22.59,22.54,22.54,33653.17758308998,11.3955,11.3955,11.3703,11.3703,33653.1776
2007-08-20 10:25:00,22.55,22.57,22.52,22.54,18356.27868168544,11.3754,11.3855,11.3602,11.3703,18356.2787
2007-08-20 10:30:00,22.52,22.53,22.47,22.52,25865.66541510221,11.3602,11.3653,11.335,11.3602,25865.6654
2007-08-20 10:35:00,22.52,22.54,22.39,22.41,57432.90223890975,11.3602,11.3703,11.2947,11.3047,57432.9022
2007-08-20 10:40:00,22.41,22.56,22.41,22.51,82047.0031984425,11.3047,11.3804,11.3047,11.3552,82047.0032
2007-08-20 10:45:00,22.51,22.57,22.51,22.53,29898.484216381592,11.3552,11.3855,11.3552,11.3653,29898.4842
2007-08-20 10:50:00,22.53,22.58,22.52,22.57,46725.07300792658,11.3653,11.3905,11.3602,11.3855,46725.073
2007-08-20 10:55:00,22.57,22.57,22.56,22.57,20303.156723682383,11.3855,11.3855,11.3804,11.3855,20303.1567
2007-08-20 11:00:00,22.57,22.62,22.55,22.6,65637.602558754,11.3855,11.4107,11.3754,11.4006,65637.6026
2007-08-20 11:05:00,22.6,22.62,22.57,22.6,31010.98595466556,11.4006,11.4107,11.3855,11.4006,31010.986
2007-08-20 11:10:00,22.6,22.63,22.59,22.6,23918.78737310527,11.4006,11.4157,11.3955,11.4006,23918.7874
2007-08-20 11:15:00,22.61,22.62,22.58,22.59,27395.355305242665,11.4056,11.4107,11.3905,11.3955,27395.3553
2007-08-20 11:20:00,22.6,22.62,22.58,22.61,18217.215964399948,11.4006,11.4107,11.3905,11.4056,18217.216
2007-08-20 11:25:00,22.62,22.63,22.57,22.59,27534.418022528163,11.4107,11.4157,11.3855,11.3955,27534.418
2007-08-20 11:30:00,22.59,22.6,22.55,22.57,16409.4006396885,11.3955,11.4006,11.3754,11.3855,16409.4006
2007-08-20 11:35:00,22.58,22.59,22.56,22.57,14462.52259769156,11.3905,11.3955,11.3804,11.3855,14462.5226
2007-08-20 11:40:00,22.56,22.62,22.55,22.61,18912.529550827425,11.3804,11.4107,11.3754,11.4056,18912.5296
2007-08-20 11:45:00,22.61,22.62,22.57,22.58,17382.839660686972,11.4056,11.4107,11.3855,11.3905,17382.8397
2007-08-20 11:50:00,22.58,22.58,22.5,22.52,23918.78737310527,11.3905,11.3905,11.3501,11.3602,23918.7874
2007-08-20 11:55:00,22.52,22.52,22.46,22.46,21832.84661382284,11.3602,11.3602,11.33,11.33,21832.8466
2007-08-20 12:00:00,22.46,22.46,22.44,22.44,25448.477263245724,11.33,11.33,11.3199,11.3199,25448.4773
2007-08-20 12:05:00,22.45,22.46,22.44,22.44,13071.895424836604,11.3249,11.33,11.3199,11.3199,13071.8954
2007-08-20 12:10:00,22.44,22.44,22.35,22.39,31428.174106522045,11.3199,11.3199,11.2745,11.2947,31428.1741
2007-08-20 12:15:00,22.39,22.43,22.38,22.41,28785.982478097623,11.2947,11.3148,11.2896,11.3047,28785.9825
2007-08-20 12:20:00,22.4,22.4,22.37,22.4,16826.58879154499,11.2997,11.2997,11.2846,11.2997,16826.5888
2007-08-20 12:25:00,22.39,22.43,22.31,22.39,60909.47017104715,11.2947,11.3148,11.2543,11.2947,60909.4702
2007-08-20 12:30:00,22.4,22.44,22.37,22.44,20859.40759282437,11.2997,11.3199,11.2846,11.3199,20859.4076
2007-08-20 12:35:00,22.44,22.45,22.41,22.41,20303.156723682383,11.3199,11.3249,11.3047,11.3047,20303.1567
2007-08-20 12:40:00,22.41,22.41,22.31,22.32,23223.4737866778,11.3047,11.3047,11.2543,11.2593,23223.4738
2007-08-20 12:45:00,22.32,22.37,22.32,22.34,23084.4110693923,11.2593,11.2846,11.2593,11.2694,23084.4111
2007-08-20 12:50:00,22.33,22.36,22.31,22.34,12376.581838409124,11.2644,11.2795,11.2543,11.2694,12376.5818
2007-08-20 12:55:00,22.36,22.36,22.23,22.25,58962.59212905021,11.2795,11.2795,11.2139,11.224,58962.5921
2007-08-20 13:00:00,22.25,22.31,22.24,22.31,16409.4006396885,11.224,11.2543,11.219,11.2543,16409.4006
2007-08-20 13:05:00,22.28,22.31,22.26,22.31,17243.776943401477,11.2392,11.2543,11.2291,11.2543,17243.7769
2007-08-20 13:10:00,22.31,22.34,22.26,22.3,20998.47031010986,11.2543,11.2694,11.2291,11.2493,20998.4703
2007-08-20 13:15:00,22.31,22.35,22.3,22.31,11681.268251981644,11.2543,11.2745,11.2493,11.2543,11681.2683
2007-08-20 13:20:00,22.31,22.32,22.26,22.27,21415.658461966348,11.2543,11.2593,11.2291,11.2341,21415.6585
2007-08-20 13:25:00,22.27,22.31,22.27,22.31,20581.28215825337,11.2341,11.2543,11.2341,11.2543,20581.2822
2007-08-20 13:30:00,22.31,22.32,22.29,22.29,10568.76651369768,11.2543,11.2593,11.2442,11.2442,10568.7665
2007-08-20 13:35:00,22.29,22.32,22.28,22.3,27534.418022528163,11.2442,11.2593,11.2392,11.2493,27534.418
2007-08-20 13:40:00,22.3,22.35,22.29,22.32,25587.539980531223,11.2493,11.2745,11.2442,11.2593,25587.54
2007-08-20 13:45:00,22.32,22.35,22.3,22.34,30037.546933667087,11.2593,11.2745,11.2493,11.2694,30037.5469
2007-08-20 13:50:00,22.35,22.39,22.33,22.36,55486.02419691281,11.2745,11.2947,11.2644,11.2795,55486.0242
2007-08-20 13:55:00,22.37,22.39,22.34,22.35,24196.912807676264,11.2846,11.2947,11.2694,11.2745,24196.9128
2007-08-20 14:00:00,22.36,22.36,22.29,22.34,19607.843137254906,11.2795,11.2795,11.2442,11.2694,19607.8431
2007-08-20 14:05:00,22.32,22.34,22.31,22.32,10568.76651369768,11.2593,11.2694,11.2543,11.2593,10568.7665
2007-08-20 14:10:00,22.31,22.37,22.3,22.33,36573.49464608539,11.2543,11.2846,11.2493,11.2644,36573.4946
2007-08-20 14:15:00,22.33,22.34,22.3,22.32,23640.66193853428,11.2644,11.2694,11.2493,11.2593,23640.6619
2007-08-20 14:20:00,22.31,22.36,22.31,22.36,24335.97552496176,11.2543,11.2795,11.2543,11.2795,24335.9755
2007-08-20 14:25:00,22.36,22.36,22.31,22.36,18912.529550827425,11.2795,11.2795,11.2543,11.2795,18912.5296
2007-08-20 14:30:00,22.36,22.38,22.32,22.38,31289.111389236547,11.2795,11.2896,11.2593,11.2896,31289.1114
2007-08-20 14:35:00,22.36,22.38,22.34,22.36,29342.23334723961,11.2795,11.2896,11.2694,11.2795,29342.2333
2007-08-20 14:40:00,22.36,22.36,22.32,22.34,21832.84661382284,11.2795,11.2795,11.2593,11.2694,21832.8466
2007-08-20 14:45:00,22.34,22.36,22.34,22.36,31289.111389236547,11.2694,11.2795,11.2694,11.2795,31289.1114
2007-08-20 14:50:00,22.35,22.36,22.33,22.34,14045.334445835071,11.2745,11.2795,11.2644,11.2694,14045.3344
2007-08-20 14:55:00,22.35,22.37,22.34,22.35,33096.92671394799,11.2745,11.2846,11.2694,11.2745,33096.9267
2007-08-20 15:00:00,22.35,22.37,22.34,22.36,36017.243776943404,11.2745,11.2846,11.2694,11.2795,36017.2438
2007-08-20 15:05:00,22.35,22.39,22.33,22.37,22528.16020025032,11.2745,11.2947,11.2644,11.2846,22528.1602
2007-08-20 15:10:00,22.38,22.48,22.36,22.46,83020.44221944097,11.2896,11.3401,11.2795,11.33,83020.4422
2007-08-20 15:15:00,22.47,22.5,22.45,22.45,33096.92671394799,11.335,11.3501,11.3249,11.3249,33096.9267
2007-08-20 15:20:00,22.45,22.54,22.45,22.5,50618.82909192046,11.3249,11.3703,11.3249,11.3501,50618.8291
2007-08-20 15:25:00,22.51,22.53,22.47,22.49,35460.992907801425,11.3552,11.3653,11.335,11.3451,35460.9929
2007-08-20 15:30:00,22.49,22.49,22.39,22.41,32679.738562091505,11.3451,11.3451,11.2947,11.3047,32679.7386
2007-08-20 15:35:00,22.4,22.41,22.37,22.37,31706.299541093034,11.2997,11.3047,11.2846,11.2846,31706.2995
2007-08-20 15:40:00,22.38,22.45,22.37,22.45,60492.28201919066,11.2896,11.3249,11.2846,11.3249,60492.282
2007-08-20 15:45:00,22.43,22.5,22.43,22.48,48811.01376720901,11.3148,11.3501,11.3148,11.3401,48811.0138
2007-08-20 15:50:00,22.48,22.51,22.45,22.47,68418.85690446392,11.3401,11.3552,11.3249,11.335,68418.8569
2007-08-20 15:55:00,22.47,22.48,22.43,22.43,98317.3411208455,11.335,11.3401,11.3148,11.3148,98317.3411
2007-08-21 09:30:00,22.44,22.54,22.39,22.48,58267.27854262273,11.3199,11.3703,11.2947,11.3401,58267.2785
2007-08-21 09:35:00,22.46,22.61,22.44,22.58,36156.3064942289,11.33,11.4056,11.3199,11.3905,36156.3065
2007-08-21 09:40:00,22.57,22.65,22.57,22.64,38103.18453622584,11.3855,11.4258,11.3855,11.4208,38103.1845
2007-08-21 09:45:00,22.63,22.67,22.53,22.57,29898.484216381592,11.4157,11.4359,11.3653,11.3855,29898.4842
2007-08-21 09:50:00,22.57,22.66,22.55,22.65,26700.041718815188,11.3855,11.4309,11.3754,11.4258,26700.0417
2007-08-21 09:55:00,22.66,22.68,22.63,22.65,28507.85704352664,11.4309,11.4409,11.4157,11.4258,28507.857
2007-08-21 10:00:00,22.67,22.69,22.59,22.63,25448.477263245724,11.4359,11.446,11.3955,11.4157,25448.4773
2007-08-21 10:05:00,22.6,22.61,22.49,22.5,42275.06605479072,11.4006,11.4056,11.3451,11.3501,42275.0661
2007-08-21 10:10:00,22.49,22.5,22.4,22.41,14462.52259769156,11.3451,11.3501,11.2997,11.3047,14462.5226
2007-08-21 10:15:00,22.43,22.45,22.39,22.45,14462.52259769156,11.3148,11.3249,11.2947,11.3249,14462.5226
2007-08-21 10:20:00,22.44,22.48,22.38,22.39,22667.22291753581,11.3199,11.3401,11.2896,11.2947,22667.2229
2007-08-21 10:25:00,22.39,22.51,22.38,22.51,21693.78389653734,11.2947,11.3552,11.2896,11.3552,21693.7839
2007-08-21 10:30:00,22.51,22.54,22.48,22.52,24753.163676818247,11.3552,11.3703,11.3401,11.3602,24753.1637
2007-08-21 10:35:00,22.52,22.56,22.49,22.56,25448.477263245724,11.3602,11.3804,11.3451,11.3804,25448.4773
2007-08-21 10:40:00,22.57,22.6,22.56,22.58,24196.912807676264,11.3855,11.4006,11.3804,11.3905,24196.9128
2007-08-21 10:45:00,22.59,22.59,22.53,22.57,31150.04867195105,11.3955,11.3955,11.3653,11.3855,31150.0487
2007-08-21 10:50:00,22.56,22.57,22.53,22.54,39215.68627450981,11.3804,11.3855,11.3653,11.3703,39215.6863
2007-08-21 10:55:00,22.54,22.58,22.54,22.57,17939.090529828954,11.3703,11.3905,11.3703,11.3855,17939.0905
2007-08-21 11:00:00,22.57,22.64,22.56,22.61,18495.341398970937,11.3855,11.4208,11.3804,11.4056,18495.3414
2007-08-21 11:05:00,22.62,22.62,22.54,22.55,20859.40759282437,11.4107,11.4107,11.3703,11.3754,20859.4076
2007-08-21 11:10:00,22.54,22.6,22.54,22.57,19885.96857182589,11.3703,11.4006,11.3703,11.3855,19885.9686
2007-08-21 11:15:00,22.57,22.62,22.57,22.61,36712.557363370885,11.3855,11.4107,11.3855,11.4056,36712.5574
2007-08-21 11:20:00,22.6,22.62,22.58,22.59,40328.18801279378,11.4006,11.4107,11.3905,11.3955,40328.188
2007-08-21 11:25:00,22.59,22.64,22.59,22.64,20164.09400639689,11.3955,11.4208,11.3955,11.4208,20164.094
2007-08-21 11:30:00,22.64,22.77,22.64,22.77,100403.28188012796,11.4208,11.4863,11.4208,11.4863,100403.2819
2007-08-21 11:35:00,22.79,22.79,22.73,22.75,17243.776943401477,11.4964,11.4964,11.4662,11.4763,17243.7769
2007-08-21 11:40:00,22.75,22.8,22.73,22.79,12376.581838409124,11.4763,11.5015,11.4662,11.4964,12376.5818
2007-08-21 11:45:00,22.79,22.82,22.78,22.79,44500.06953135865,11.4964,11.5116,11.4914,11.4964,44500.0695
2007-08-21 11:50:00,22.79,22.81,22.76,22.76,14323.459880406064,11.4964,11.5065,11.4813,11.4813,14323.4599
2007-08-21 11:55:00,22.76,22.76,22.71,22.72,18217.215964399948,11.4813,11.4813,11.4561,11.4611,18217.216
2007-08-21 12:00:00,22.72,22.73,22.65,22.66,21137.53302739536,11.4611,11.4662,11.4258,11.4309,21137.533
2007-08-21 12:05:00,22.65,22.65,22.6,22.62,22528.16020025032,11.4258,11.4258,11.4006,11.4107,22528.1602
2007-08-21 12:10:00,22.61,22.69,22.61,22.68,13906.271728549576,11.4056,11.446,11.4056,11.4409,13906.2717
2007-08-21 12:15:00,22.68,22.73,22.67,22.73,26700.041718815188,11.4409,11.4662,11.4359,11.4662,26700.0417
2007-08-21 12:20:00,22.75,22.75,22.71,22.72,27534.418022528163,11.4763,11.4763,11.4561,11.4611,27534.418
2007-08-21 12:25:00,22.72,22.75,22.71,22.75,9178.13934084272,11.4611,11.4763,11.4561,11.4763,9178.1393
2007-08-21 12:30:00,22.74,22.74,22.63,22.65,31706.299541093034,11.4712,11.4712,11.4157,11.4258,31706.2995
2007-08-21 12:35:00,22.65,22.66,22.6,22.62,19051.59226811292,11.4258,11.4309,11.4006,11.4107,19051.5923
2007-08-21 12:40:00,22.59,22.62,22.58,22.59,7370.324016131276,11.3955,11.4107,11.3905,11.3955,7370.324
2007-08-21 12:45:00,22.6,22.62,22.58,22.59,17382.839660686972,11.4006,11.4107,11.3905,11.3955,17382.8397
2007-08-21 12:50:00,22.61,22.62,22.59,22.61,4589.069670421361,11.4056,11.4107,11.3955,11.4056,4589.0697
2007-08-21 12:55:00,22.62,22.68,22.61,22.67,9595.327492699207,11.4107,11.4409,11.4056,11.4359,9595.3275
2007-08-21 13:00:00,22.67,22.67,22.64,22.66,15018.773466833543,11.4359,11.4359,11.4208,11.4309,15018.7735
2007-08-21 13:05:00,22.65,22.65,22.61,22.61,10846.89194826867,11.4258,11.4258,11.4056,11.4056,10846.8919
2007-08-21 13:10:00,22.62,22.62,22.58,22.59,9456.264775413712,11.4107,11.4107,11.3905,11.3955,9456.2648
2007-08-21 13:15:00,22.59,22.64,22.59,22.64,26004.72813238771,11.3955,11.4208,11.3955,11.4208,26004.7281
2007-08-21 13:20:00,22.63,22.69,22.63,22.69,15853.149770546515,11.4157,11.446,11.4157,11.446,15853.1498
2007-08-21 13:25:00,22.69,22.69,22.64,22.64,32957.8639966625,11.446,11.446,11.4208,11.4208,32957.864
2007-08-21 13:30:00,22.64,22.67,22.64,22.65,11681.268251981644,11.4208,11.4359,11.4208,11.4258,11681.2683
2007-08-21 13:35:00,22.64,22.68,22.64,22.67,25587.539980531223,11.4208,11.4409,11.4208,11.4359,25587.54
2007-08-21 13:40:00,22.67,22.68,22.66,22.66,7926.574885273259,11.4359,11.4409,11.4309,11.4309,7926.5749
2007-08-21 13:45:00,22.67,22.71,22.67,22.69,15435.961618690031,11.4359,11.4561,11.4359,11.446,15435.9616
2007-08-21 13:50:00,22.69,22.72,22.69,22.71,9178.13934084272,11.446,11.4611,11.446,11.4561,9178.1393
2007-08-21 13:55:00,22.72,22.72,22.69,22.69,15575.024335975526,11.4611,11.4611,11.446,11.446,15575.0243
2007-08-21 14:00:00,22.7,22.73,22.69,22.73,16548.463356973996,11.451,11.4662,11.446,11.4662,16548.4634
2007-08-21 14:05:00,22.72,22.75,22.69,22.72,50618.82909192046,11.4611,11.4763,11.446,11.4611,50618.8291
2007-08-21 14:10:00,22.73,22.74,22.72,22.72,15714.087053261022,11.4662,11.4712,11.4611,11.4611,15714.0871
2007-08-21 14:15:00,22.72,22.75,22.69,22.7,38659.43540536783,11.4611,11.4763,11.446,11.451,38659.4354
2007-08-21 14:20:00,22.7,22.72,22.7,22.72,12654.707272980117,11.451,11.4611,11.451,11.4611,12654.7073
2007-08-21 14:25:00,22.72,22.74,22.72,22.72,21137.53302739536,11.4611,11.4712,11.4611,11.4611,21137.533
2007-08-21 14:30:00,22.72,22.73,22.67,22.69,38103.18453622584,11.4611,11.4662,11.4359,11.446,38103.1845
2007-08-21 14:35:00,22.69,22.69,22.67,22.68,27117.22987067168,11.446,11.446,11.4359,11.4409,27117.2299
2007-08-21 14:40:00,22.68,22.73,22.68,22.71,66332.91614518149,11.4409,11.4662,11.4409,11.4561,66332.9161
2007-08-21 14:45:00,22.71,22.72,22.68,22.71,27812.54345709916,11.4561,11.4611,11.4409,11.4561,27812.5435
2007-08-21 14:50:00,22.7,22.71,22.68,22.68,25865.66541510221,11.451,11.4561,11.4409,11.4409,25865.6654
2007-08-21 14:55:00,22.68,22.69,22.67,22.67,31289.111389236547,11.4409,11.446,11.4359,11.4359,31289.1114
2007-08-21 15:00:00,22.69,22.72,22.67,22.71,107078.29230983174,11.446,11.4611,11.4359,11.4561,107078.2923
2007-08-21 15:05:00,22.7,22.72,22.69,22.69,36990.682797941874,11.451,11.4611,11.446,11.446,36990.6828
2007-08-21 15:10:00,22.69,22.7,22.67,22.68,26421.916284244195,11.446,11.451,11.4359,11.4409,26421.9163
2007-08-21 15:15:00,22.69,22.69,22.67,22.67,79821.99972187457,11.446,11.446,11.4359,11.4359,79821.9997
2007-08-21 15:20:00,22.67,22.7,22.67,22.7,28925.04519538312,11.4359,11.451,11.4359,11.451,28925.0452
2007-08-21 15:25:00,22.7,22.72,22.69,22.72,33792.24030037547,11.451,11.4611,11.446,11.4611,33792.2403
2007-08-21 15:30:00,22.71,22.77,22.71,22.77,30315.67236823808,11.4561,11.4863,11.4561,11.4863,30315.6724
2007-08-21 15:35:00,22.77,22.79,22.76,22.76,25309.41454596023,11.4863,11.4964,11.4813,11.4813,25309.4145
2007-08-21 15:40:00,22.76,22.78,22.75,22.75,50062.57822277848,11.4813,11.4914,11.4763,11.4763,50062.5782
2007-08-21 15:45:00,22.75,22.76,22.73,22.73,51731.33083020442,11.4763,11.4813,11.4662,11.4662,51731.3308
2007-08-21 15:50:00,22.74,22.75,22.71,22.72,45751.63398692811,11.4712,11.4763,11.4561,11.4611,45751.634
2007-08-21 15:55:00,22.72,22.77,22.69,22.75,143929.9123904881,11.4611,11.4863,11.446,11.4763,143929.9124
2007-08-22 09:30:00,23.17,23.17,22.82,23.1,76623.55722430817,11.6881,11.6881,11.5116,11.6528,76623.5572
2007-08-22 09:35:00,23.1,23.1,22.94,23.08,52426.64441663191,11.6528,11.6528,11.5721,11.6427,52426.6444
2007-08-22 09:40:00,23.05,23.08,22.94,23.03,34626.61660408845,11.6276,11.6427,11.5721,11.6175,34626.6166
2007-08-22 09:45:00,23.04,23.08,22.91,23.0,41579.75246836324,11.6225,11.6427,11.557,11.6024,41579.7525
2007-08-22 09:50:00,23.0,23.13,22.98,23.12,36990.682797941874,11.6024,11.668,11.5923,11.6629,36990.6828
2007-08-22 09:55:00,23.12,23.13,23.1,23.13,16826.58879154499,11.6629,11.668,11.6528,11.668,16826.5888
2007-08-22 10:00:00,23.11,23.13,23.07,23.09,17660.96509525796,11.6579,11.668,11.6377,11.6478,17660.9651
2007-08-22 10:05:00,23.08,23.13,23.05,23.1,60353.21930190516,11.6427,11.668,11.6276,11.6528,60353.2193
2007-08-22 10:10:00,23.12,23.13,23.04,23.08,63551.66179947156,11.6629,11.668,11.6225,11.6427,63551.6618
2007-08-22 10:15:00,23.08,23.09,23.04,23.05,25587.539980531223,11.6427,11.6478,11.6225,11.6276,25587.54
2007-08-22 10:20:00,23.05,23.07,23.03,23.04,12515.64455569462,11.6276,11.6377,11.6175,11.6225,12515.6446
2007-08-22 10:25:00,23.05,23.1,23.03,23.08,16131.275205117508,11.6276,11.6528,11.6175,11.6427,16131.2752
2007-08-22 10:30:00,23.08,23.1,23.03,23.09,29759.421499096094,11.6427,11.6528,11.6175,11.6478,29759.4215
2007-08-22 10:35:00,23.1,23.15,23.1,23.15,22389.09748296482,11.6528,11.678,11.6528,11.678,22389.0975
2007-08-22 10:40:00,23.15,23.16,23.13,23.16,27673.48073981365,11.678,11.6831,11.668,11.6831,27673.4807
2007-08-22 10:45:00,23.16,23.18,23.15,23.18,52287.58169934641,11.6831,11.6932,11.678,11.6932,52287.5817
2007-08-22 10:50:00,23.17,23.21,23.16,23.16,20998.47031010986,11.6881,11.7083,11.6831,11.6831,20998.4703
2007-08-22 10:55:00,23.18,23.18,23.16,23.16,9595.327492699207,11.6932,11.6932,11.6831,11.6831,9595.3275
2007-08-22 11:00:00,23.16,23.18,23.1,23.13,18078.15324711445,11.6831,11.6932,11.6528,11.668,18078.1532
2007-08-22 11:05:00,23.13,23.15,23.09,23.14,24892.22639410374,11.668,11.678,11.6478,11.673,24892.2264
2007-08-22 11:10:00,23.14,23.15,23.11,23.14,17243.776943401477,11.673,11.678,11.6579,11.673,17243.7769
2007-08-22 11:15:00,23.13,23.14,23.08,23.1,12654.707272980117,11.668,11.673,11.6427,11.6528,12654.7073
2007-08-22 11:20:00,23.1,23.1,23.08,23.08,12515.64455569462,11.6528,11.6528,11.6427,11.6427,12515.6446
2007-08-22 11:25:00,23.08,23.1,23.08,23.08,26143.790849673205,11.6427,11.6528,11.6427,11.6427,26143.7908
2007-08-22 11:30:00,23.09,23.18,23.08,23.17,27673.48073981365,11.6478,11.6932,11.6427,11.6881,27673.4807
2007-08-22 11:35:00,23.17,23.17,23.14,23.17,15018.773466833543,11.6881,11.6881,11.673,11.6881,15018.7735
2007-08-22 11:40:00,23.16,23.18,23.13,23.14,18912.529550827425,11.6831,11.6932,11.668,11.673,18912.5296
2007-08-22 11:45:00,23.13,23.16,23.13,23.15,15853.149770546515,11.668,11.6831,11.668,11.678,15853.1498
2007-08-22 11:50:00,23.16,23.16,23.13,23.14,13767.209011264082,11.6831,11.6831,11.668,11.673,13767.209
2007-08-22 11:55:00,23.14,23.18,23.14,23.18,13489.08357669309,11.673,11.6932,11.673,11.6932,13489.0836
2007-08-22 12:00:00,23.18,23.18,23.11,23.14,26004.72813238771,11.6932,11.6932,11.6579,11.673,26004.7281
2007-08-22 12:05:00,23.15,23.21,23.15,23.21,18495.341398970937,11.678,11.7083,11.678,11.7083,18495.3414
2007-08-22 12:10:00,23.21,23.22,23.18,23.19,20859.40759282437,11.7083,11.7134,11.6932,11.6982,20859.4076
2007-08-22 12:15:00,23.19,23.2,23.16,23.16,10985.954665554164,11.6982,11.7033,11.6831,11.6831,10985.9547
2007-08-22 12:20:00,23.16,23.16,23.13,23.13,14045.334445835071,11.6831,11.6831,11.668,11.668,14045.3344
2007-08-22 12:25:00,23.14,23.14,23.07,23.1,13350.020859407594,11.673,11.673,11.6377,11.6528,13350.0209
2007-08-22 12:30:00,23.09,23.09,23.01,23.03,24614.100959532752,11.6478,11.6478,11.6074,11.6175,24614.101
2007-08-22 12:35:00,23.03,23.05,22.96,23.02,38103.18453622584,11.6175,11.6276,11.5822,11.6125,38103.1845
2007-08-22 12:40:00,23.03,23.03,22.97,22.98,26978.16715338618,11.6175,11.6175,11.5872,11.5923,26978.1672
2007-08-22 12:45:00,22.99,23.03,22.98,22.98,21276.595744680853,11.5973,11.6175,11.5923,11.5923,21276.5957
2007-08-22 12:50:00,22.98,22.99,22.95,22.98,20998.47031010986,11.5923,11.5973,11.5771,11.5923,20998.4703
2007-08-22 12:55:00,22.98,23.0,22.95,22.95,16687.52607425949,11.5923,11.6024,11.5771,11.5771,16687.5261
2007-08-22 13:00:00,22.95,22.98,22.9,22.92,24196.912807676264,11.5771,11.5923,11.5519,11.562,24196.9128
2007-08-22 13:05:00,22.91,22.91,22.87,22.89,26004.72813238771,11.557,11.557,11.5368,11.5469,26004.7281
2007-08-22 13:10:00,22.87,22.89,22.86,22.86,12098.456403838132,11.5368,11.5469,11.5317,11.5317,12098.4564
2007-08-22 13:15:00,22.85,22.86,22.8,22.84,24614.100959532752,11.5267,11.5317,11.5015,11.5217,24614.101
2007-08-22 13:20:00,22.85,22.95,22.85,22.94,16965.651508830484,11.5267,11.5771,11.5267,11.5721,16965.6515
2007-08-22 13:25:00,22.95,22.95,22.92,22.92,22528.16020025032,11.5771,11.5771,11.562,11.562,22528.1602
2007-08-22 13:30:00,22.92,22.92,22.89,22.89,15575.024335975526,11.562,11.562,11.5469,11.5469,15575.0243
2007-08-22 13:35:00,22.89,22.91,22.88,22.9,16270.337922403003,11.5469,11.557,11.5418,11.5519,16270.3379
2007-08-22 13:40:00,22.9,22.92,22.9,22.91,12098.456403838132,11.5519,11.562,11.5519,11.557,12098.4564
2007-08-22 13:45:00,22.9,22.91,22.88,22.91,38798.49812265332,11.5519,11.557,11.5418,11.557,38798.4981
2007-08-22 13:50:00,22.91,22.91,22.88,22.89,16965.651508830484,11.557,11.557,11.5418,11.5469,16965.6515
2007-08-22 13:55:00,22.88,22.94,22.88,22.94,17521.902377972467,11.5418,11.5721,11.5418,11.5721,17521.9024
2007-08-22 14:00:00,22.93,22.95,22.93,22.94,7509.386733416772,11.5671,11.5771,11.5671,11.5721,7509.3867
2007-08-22 14:05:00,22.95,22.99,22.95,22.96,11542.20553469615,11.5771,11.5973,11.5771,11.5822,11542.2055
2007-08-22 14:10:00,22.95,22.98,22.95,22.96,11959.393686552636,11.5771,11.5923,11.5771,11.5822,11959.3937
2007-08-22 14:15:00,22.95,22.96,22.92,22.96,9873.4529272702,11.5771,11.5822,11.562,11.5822,9873.4529
2007-08-22 14:20:00,22.96,22.98,22.92,22.94,23084.4110693923,11.5822,11.5923,11.562,11.5721,23084.4111
2007-08-22 14:25:00,22.93,22.95,22.89,22.89,15157.836184119038,11.5671,11.5771,11.5469,11.5469,15157.8362
2007-08-22 14:30:00,22.9,22.9,22.87,22.88,9873.4529272702,11.5519,11.5519,11.5368,11.5418,9873.4529
2007-08-22 14:35:00,22.88,22.95,22.87,22.92,23501.599221248784,11.5418,11.5771,11.5368,11.562,23501.5992
2007-08-22 14:40:00,22.93,22.97,22.92,22.92,20442.21944096788,11.5671,11.5872,11.562,11.562,20442.2194
2007-08-22 14:45:00,22.93,22.95,22.92,22.93,19885.96857182589,11.5671,11.5771,11.562,11.5671,19885.9686
2007-08-22 14:50:00,22.93,22.99,22.93,22.95,33235.98943123349,11.5671,11.5973,11.5671,11.5771,33235.9894
2007-08-22 14:55:00,22.95,22.98,22.95,22.98,11959.393686552636,11.5771,11.5923,11.5771,11.5923,11959.3937
2007-08-22 15:00:00,22.98,23.0,22.94,22.95,19607.843137254906,11.5923,11.6024,11.5721,11.5771,19607.8431
2007-08-22 15:05:00,22.97,23.0,22.96,22.99,15992.212487832014,11.5872,11.6024,11.5822,11.5973,15992.2125
2007-08-22 15:10:00,22.99,23.0,22.98,22.98,28229.73160895564,11.5973,11.6024,11.5923,11.5923,28229.7316
2007-08-22 15:15:00,22.99,23.07,22.98,23.05,72312.6129884578,11.5973,11.6377,11.5923,11.6276,72312.613
2007-08-22 15:20:00,23.06,23.1,23.05,23.06,23362.53650396329,11.6326,11.6528,11.6276,11.6326,23362.5365
2007-08-22 15:25:00,23.06,23.09,23.06,23.09,53261.02072034488,11.6326,11.6478,11.6326,11.6478,53261.0207
2007-08-22 15:30:00,23.1,23.21,23.1,23.19,83715.75580586845,11.6528,11.7083,11.6528,11.6982,83715.7558
2007-08-22 15:35:00,23.19,23.21,23.16,23.17,38381.30997079684,11.6982,11.7083,11.6831,11.6881,38381.31
2007-08-22 15:40:00,23.18,23.2,23.17,23.18,37546.93366708386,11.6932,11.7033,11.6881,11.6932,37546.9337
2007-08-22 15:45:00,23.18,23.21,23.17,23.18,40606.313447364766,11.6932,11.7083,11.6881,11.6932,40606.3134
2007-08-22 15:50:00,23.18,23.19,23.12,23.16,42970.37964121819,11.6932,11.6982,11.6629,11.6831,42970.3796
2007-08-22 15:55:00,23.16,23.18,23.13,23.17,62578.22277847309,11.6831,11.6932,11.668,11.6881,62578.2228
2007-08-23 09:35:00,23.34,23.41,23.18,23.39,74954.80461688222,11.7739,11.8092,11.6932,11.7991,74954.8046
2007-08-23 09:40:00,23.39,23.39,23.26,23.26,28646.91976081213,11.7991,11.7991,11.7335,11.7335,28646.9198
2007-08-23 09:45:00,23.25,23.32,23.23,23.3,40606.313447364766,11.7285,11.7638,11.7184,11.7537,40606.3134
2007-08-23 09:50:00,23.31,23.31,23.23,23.23,32679.738562091505,11.7588,11.7588,11.7184,11.7184,32679.7386
2007-08-23 09:55:00,23.22,23.25,23.18,23.22,31845.362258378533,11.7134,11.7285,11.6932,11.7134,31845.3623
2007-08-23 10:00:00,23.23,23.24,23.15,23.16,19607.843137254906,11.7184,11.7234,11.678,11.6831,19607.8431
2007-08-23 10:05:00,23.16,23.23,23.16,23.21,18078.15324711445,11.6831,11.7184,11.6831,11.7083,18078.1532
2007-08-23 10:10:00,23.21,23.27,23.21,23.26,40189.12529550828,11.7083,11.7386,11.7083,11.7335,40189.1253
2007-08-23 10:15:00,23.25,23.26,23.23,23.24,21971.90933110833,11.7285,11.7335,11.7184,11.7234,21971.9093
2007-08-23 10:20:00,23.23,23.28,23.23,23.28,20720.34487553887,11.7184,11.7436,11.7184,11.7436,20720.3449
2007-08-23 10:25:00,23.27,23.3,23.27,23.29,19190.65498539841,11.7386,11.7537,11.7386,11.7487,19190.655
2007-08-23 10:30:00,23.3,23.3,23.26,23.3,22110.97204839383,11.7537,11.7537,11.7335,11.7537,22110.972
2007-08-23 10:35:00,23.31,23.34,23.28,23.34,21832.84661382284,11.7588,11.7739,11.7436,11.7739,21832.8466
2007-08-23 10:40:00,23.34,23.4,23.34,23.39,37685.99638436936,11.7739,11.8042,11.7739,11.7991,37685.9964
2007-08-23 10:45:00,23.38,23.41,23.38,23.39,37825.05910165485,11.7941,11.8092,11.7941,11.7991,37825.0591
2007-08-23 10:50:00,23.39,23.41,23.36,23.36,26560.979001529693,11.7991,11.8092,11.784,11.784,26560.979
2007-08-23 10:55:00,23.36,23.36,23.29,23.32,16270.337922403003,11.784,11.784,11.7487,11.7638,16270.3379
2007-08-23 11:00:00,23.31,23.31,23.21,23.21,34626.61660408845,11.7588,11.7588,11.7083,11.7083,34626.6166
2007-08-23 11:05:00,23.21,23.25,23.21,23.24,37268.80823251286,11.7083,11.7285,11.7083,11.7234,37268.8082
2007-08-23 11:10:00,23.24,23.24,23.18,23.18,24753.163676818247,11.7234,11.7234,11.6932,11.6932,24753.1637
2007-08-23 11:15:00,23.18,23.19,23.16,23.17,23501.599221248784,11.6932,11.6982,11.6831,11.6881,23501.5992
2007-08-23 11:20:00,23.17,23.18,23.16,23.18,22667.22291753581,11.6881,11.6932,11.6831,11.6932,22667.2229
2007-08-23 11:25:00,23.18,23.18,23.1,23.1,32957.8639966625,11.6932,11.6932,11.6528,11.6528,32957.864
2007-08-23 11:30:00,23.09,23.1,23.05,23.06,30593.79780280907,11.6478,11.6528,11.6276,11.6326,30593.7978
2007-08-23 11:35:00,23.05,23.07,23.05,23.06,14740.648032262552,11.6276,11.6377,11.6276,11.6326,14740.648
2007-08-23 11:40:00,23.07,23.11,23.06,23.06,20442.21944096788,11.6377,11.6579,11.6326,11.6326,20442.2194
2007-08-23 11:45:00,23.07,23.09,23.05,23.06,14601.585314977056,11.6377,11.6478,11.6276,11.6326,14601.5853
2007-08-23 11:50:00,23.05,23.05,23.03,23.03,13350.020859407594,11.6276,11.6276,11.6175,11.6175,13350.0209
2007-08-23 11:55:00,23.05,23.05,22.97,22.98,27117.22987067168,11.6276,11.6276,11.5872,11.5923,27117.2299
2007-08-23 12:00:00,22.98,22.98,22.94,22.96,20442.21944096788,11.5923,11.5923,11.5721,11.5822,20442.2194
2007-08-23 12:05:00,22.96,23.01,22.96,23.0,18634.40411625643,11.5822,11.6074,11.5822,11.6024,18634.4041
2007-08-23 12:10:00,22.99,23.02,22.98,23.02,14462.52259769156,11.5973,11.6125,11.5923,11.6125,14462.5226
2007-08-23 12:15:00,23.02,23.08,23.02,23.08,15575.024335975526,11.6125,11.6427,11.6125,11.6427,15575.0243
2007-08-23 12:20:00,23.08,23.12,23.08,23.11,15992.212487832014,11.6427,11.6629,11.6427,11.6579,15992.2125
2007-08-23 12:25:00,23.1,23.11,23.08,23.1,11959.393686552636,11.6528,11.6579,11.6427,11.6528,11959.3937
2007-08-23 12:30:00,23.1,23.14,23.1,23.13,14462.52259769156,11.6528,11.673,11.6528,11.668,14462.5226
2007-08-23 12:35:00,23.13,23.16,23.13,23.16,13071.895424836604,11.668,11.6831,11.668,11.6831,13071.8954
2007-08-23 12:40:00,23.16,23.18,23.11,23.11,23223.4737866778,11.6831,11.6932,11.6579,11.6579,23223.4738
2007-08-23 12:45:00,23.13,23.13,23.09,23.11,11125.017382839662,11.668,11.668,11.6478,11.6579,11125.0174
2007-08-23 12:50:00,23.12,23.12,23.06,23.08,25726.60269781672,11.6629,11.6629,11.6326,11.6427,25726.6027
2007-08-23 12:55:00,23.08,23.08,23.05,23.08,13628.146293978583,11.6427,11.6427,11.6276,11.6427,13628.1463
2007-08-23 13:00:00,23.08,23.13,23.08,23.13,36712.557363370885,11.6427,11.668,11.6427,11.668,36712.5574
2007-08-23 13:05:00,23.13,23.19,23.12,23.16,32818.801279377,11.668,11.6982,11.6629,11.6831,32818.8013
2007-08-23 13:10:00,23.16,23.22,23.16,23.2,12793.769990265611,11.6831,11.7134,11.6831,11.7033,12793.77
2007-08-23 13:15:00,23.2,23.23,23.18,23.18,26421.916284244195,11.7033,11.7184,11.6932,11.6932,26421.9163
2007-08-23 13:20:00,23.19,23.21,23.16,23.16,24475.03824224725,11.6982,11.7083,11.6831,11.6831,24475.0382
2007-08-23 13:25:00,23.16,23.17,23.14,23.14,12793.769990265611,11.6831,11.6881,11.673,11.673,12793.77
2007-08-23 13:30:00,23.14,23.18,23.14,23.15,15575.024335975526,11.673,11.6932,11.673,11.678,15575.0243
2007-08-23 13:35:00,23.16,23.24,23.16,23.2,26421.916284244195,11.6831,11.7234,11.6831,11.7033,26421.9163
2007-08-23 13:40:00,23.2,23.26,23.2,23.26,17243.776943401477,11.7033,11.7335,11.7033,11.7335,17243.7769
2007-08-23 13:45:00,23.24,23.26,23.23,23.23,7648.449450702267,11.7234,11.7335,11.7184,11.7184,7648.4495
2007-08-23 13:50:00,23.23,23.26,23.23,23.25,10568.76651369768,11.7184,11.7335,11.7184,11.7285,10568.7665
2007-08-23 13:55:00,23.25,23.29,23.24,23.29,18634.40411625643,11.7285,11.7487,11.7234,11.7487,18634.4041
2007-08-23 14:00:00,23.29,23.3,23.26,23.28,23223.4737866778,11.7487,11.7537,11.7335,11.7436,23223.4738
2007-08-23 14:05:00,23.28,23.31,23.27,23.31,34348.49116951745,11.7436,11.7588,11.7386,11.7588,34348.4912
2007-08-23 14:10:00,23.32,23.34,23.31,23.32,18634.40411625643,11.7638,11.7739,11.7588,11.7638,18634.4041
2007-08-23 14:15:00,23.31,23.32,23.29,23.29,13071.895424836604,11.7588,11.7638,11.7487,11.7487,13071.8954
2007-08-23 14:20:00,23.29,23.3,23.27,23.27,20581.28215825337,11.7487,11.7537,11.7386,11.7386,20581.2822
2007-08-23 14:25:00,23.28,23.31,23.27,23.28,34209.42845223196,11.7436,11.7588,11.7386,11.7436,34209.4285
2007-08-23 14:30:00,23.28,23.32,23.28,23.31,16131.275205117508,11.7436,11.7638,11.7436,11.7588,16131.2752
2007-08-23 14:35:00,23.31,23.31,23.26,23.28,45751.63398692811,11.7588,11.7588,11.7335,11.7436,45751.634
2007-08-23 14:40:00,23.26,23.28,23.19,23.21,56181.33778334029,11.7335,11.7436,11.6982,11.7083,56181.3378
2007-08-23 14:45:00,23.2,23.21,23.15,23.16,20164.09400639689,11.7033,11.7083,11.678,11.6831,20164.094
2007-08-23 14:50:00,23.15,23.16,23.14,23.16,15296.898901404536,11.678,11.6831,11.673,11.6831,15296.8989
2007-08-23 14:55:00,23.17,23.18,23.15,23.15,15157.836184119038,11.6881,11.6932,11.678,11.678,15157.8362
2007-08-23 15:00:00,23.16,23.18,23.14,23.15,31845.362258378533,11.6831,11.6932,11.673,11.678,31845.3623
2007-08-23 15:05:00,23.14,23.17,23.1,23.12,35321.93019051592,11.673,11.6881,11.6528,11.6629,35321.9302
2007-08-23 15:10:00,23.13,23.14,23.1,23.1,61187.59560561814,11.668,11.673,11.6528,11.6528,61187.5956
2007-08-23 15:15:00,23.1,23.13,23.09,23.13,39910.999860937285,11.6528,11.668,11.6478,11.668,39910.9999
2007-08-23 15:20:00,23.13,23.18,23.12,23.16,65359.47712418301,11.668,11.6932,11.6629,11.6831,65359.4771
2007-08-23 15:25:00,23.16,23.18,23.13,23.13,37685.99638436936,11.6831,11.6932,11.668,11.668,37685.9964
2007-08-23 15:30:00,23.13,23.17,23.13,23.15,25865.66541510221,11.668,11.6881,11.668,11.678,25865.6654
2007-08-23 15:35:00,23.14,23.16,23.1,23.11,31428.174106522045,11.673,11.6831,11.6528,11.6579,31428.1741
2007-08-23 15:40:00,23.1,23.16,23.08,23.15,30593.79780280907,11.6528,11.6831,11.6427,11.678,30593.7978
2007-08-23 15:45:00,23.15,23.21,23.14,23.21,29203.17062995411,11.678,11.7083,11.673,11.7083,29203.1706
2007-08-23 15:50:00,23.21,23.22,23.18,23.18,28646.91976081213,11.7083,11.7134,11.6932,11.6932,28646.9198
2007-08-23 15:55:00,23.18,23.19,23.16,23.18,52704.769851202895,11.6932,11.6982,11.6831,11.6932,52704.7699
2007-08-24 09:30:00,23.25,23.33,23.2,23.33,34487.553886802954,11.7285,11.7688,11.7033,11.7688,34487.5539
2007-08-24 09:35:00,23.31,23.39,23.3,23.34,24753.163676818247,11.7588,11.7991,11.7537,11.7739,24753.1637
2007-08-24 09:40:00,23.33,23.33,23.26,23.28,20164.09400639689,11.7688,11.7688,11.7335,11.7436,20164.094
2007-08-24 09:45:00,23.29,23.37,23.29,23.32,27117.22987067168,11.7487,11.789,11.7487,11.7638,27117.2299
2007-08-24 09:50:00,23.33,23.38,23.28,23.31,27256.29258795717,11.7688,11.7941,11.7436,11.7588,27256.2926
2007-08-24 09:55:00,23.32,23.41,23.27,23.39,32679.738562091505,11.7638,11.8092,11.7386,11.7991,32679.7386
2007-08-24 10:00:00,23.41,23.48,23.41,23.44,67862.60603532194,11.8092,11.8445,11.8092,11.8243,67862.606
2007-08-24 10:05:00,23.41,23.46,23.37,23.4,31010.98595466556,11.8092,11.8344,11.789,11.8042,31010.986
2007-08-24 10:10:00,23.41,23.43,23.37,23.37,14323.459880406064,11.8092,11.8193,11.789,11.789,14323.4599
2007-08-24 10:15:00,23.39,23.45,23.38,23.38,16131.275205117508,11.7991,11.8294,11.7941,11.7941,16131.2752
2007-08-24 10:20:00,23.38,23.39,23.36,23.37,19885.96857182589,11.7941,11.7991,11.784,11.789,19885.9686
2007-08-24 10:25:00,23.36,23.4,23.34,23.39,22250.034765679324,11.784,11.8042,11.7739,11.7991,22250.0348
2007-08-24 10:30:00,23.39,23.41,23.33,23.33,37825.05910165485,11.7991,11.8092,11.7688,11.7688,37825.0591
2007-08-24 10:35:00,23.35,23.39,23.33,23.39,15018.773466833543,11.7789,11.7991,11.7688,11.7991,15018.7735
2007-08-24 10:40:00,23.39,23.47,23.39,23.42,43109.442358503686,11.7991,11.8395,11.7991,11.8142,43109.4424
2007-08-24 10:45:00,23.43,23.43,23.41,23.41,19190.65498539841,11.8193,11.8193,11.8092,11.8092,19190.655
2007-08-24 10:50:00,23.41,23.42,23.34,23.36,29481.296064525104,11.8092,11.8142,11.7739,11.784,29481.2961
2007-08-24 10:55:00,23.35,23.36,23.35,23.36,11542.20553469615,11.7789,11.784,11.7789,11.784,11542.2055
2007-08-24 11:00:00,23.36,23.38,23.33,23.36,30315.67236823808,11.784,11.7941,11.7688,11.784,30315.6724
2007-08-24 11:05:00,23.38,23.41,23.38,23.41,22389.09748296482,11.7941,11.8092,11.7941,11.8092,22389.0975
2007-08-24 11:10:00,23.41,23.41,23.4,23.4,15157.836184119038,11.8092,11.8092,11.8042,11.8042,15157.8362
2007-08-24 11:15:00,23.4,23.42,23.4,23.42,10429.703796412185,11.8042,11.8142,11.8042,11.8142,10429.7038
2007-08-24 11:20:00,23.43,23.43,23.42,23.43,2781.2543457099155,11.8193,11.8193,11.8142,11.8193,2781.2543
2007-08-24 11:25:00,23.43,23.46,23.42,23.46,15853.149770546515,11.8193,11.8344,11.8142,11.8344,15853.1498
2007-08-24 11:30:00,23.46,23.58,23.45,23.54,110137.67209011264,11.8344,11.895,11.8294,11.8748,110137.6721
2007-08-24 11:35:00,23.54,23.54,23.53,23.53,25170.35182867473,11.8748,11.8748,11.8697,11.8697,25170.3518
2007-08-24 11:40:00,23.53,23.54,23.53,23.54,34765.679321373944,11.8697,11.8748,11.8697,11.8748,34765.6793
2007-08-24 11:45:00,23.54,23.54,23.51,23.54,20442.21944096788,11.8748,11.8748,11.8596,11.8748,20442.2194
2007-08-24 11:50:00,23.54,23.64,23.54,23.64,46586.01029064108,11.8748,11.9252,11.8748,11.9252,46586.0103
2007-08-24 11:55:00,23.64,23.71,23.62,23.68,58684.46669447921,11.9252,11.9605,11.9151,11.9454,58684.4667
2007-08-24 12:00:00,23.68,23.69,23.64,23.64,23223.4737866778,11.9454,11.9504,11.9252,11.9252,23223.4738
2007-08-24 12:05:00,23.64,23.64,23.62,23.62,18217.215964399948,11.9252,11.9252,11.9151,11.9151,18217.216
2007-08-24 12:10:00,23.62,23.62,23.59,23.6,26143.790849673205,11.9151,11.9151,11.9,11.905,26143.7908
2007-08-24 12:15:00,23.6,23.69,23.6,23.67,19607.843137254906,11.905,11.9504,11.905,11.9404,19607.8431
2007-08-24 12:20:00,23.67,23.73,23.67,23.72,32679.738562091505,11.9404,11.9706,11.9404,11.9656,32679.7386
2007-08-24 12:25:00,23.72,23.72,23.69,23.7,31706.299541093034,11.9656,11.9656,11.9504,11.9555,31706.2995
2007-08-24 12:30:00,23.71,23.72,23.67,23.69,51036.01724377695,11.9605,11.9656,11.9404,11.9504,51036.0172
2007-08-24 12:35:00,23.69,23.71,23.69,23.7,18912.529550827425,11.9504,11.9605,11.9504,11.9555,18912.5296
2007-08-24 12:40:00,23.7,23.72,23.69,23.71,14045.334445835071,11.9555,11.9656,11.9504,11.9605,14045.3344
2007-08-24 12:45:00,23.71,23.72,23.68,23.68,14462.52259769156,11.9605,11.9656,11.9454,11.9454,14462.5226
2007-08-24 12:50:00,23.69,23.7,23.69,23.69,11264.080100125157,11.9504,11.9555,11.9504,11.9504,11264.0801
2007-08-24 12:55:00,23.69,23.71,23.69,23.69,19329.71770268392,11.9504,11.9605,11.9504,11.9504,19329.7177
2007-08-24 13:00:00,23.68,23.7,23.66,23.67,10568.76651369768,11.9454,11.9555,11.9353,11.9404,10568.7665
2007-08-24 13:05:00,23.67,23.67,23.62,23.64,31010.98595466556,11.9404,11.9404,11.9151,11.9252,31010.986
2007-08-24 13:10:00,23.63,23.67,23.62,23.66,17104.71422611598,11.9202,11.9404,11.9151,11.9353,17104.7142
2007-08-24 13:15:00,23.67,23.69,23.65,23.67,17243.776943401477,11.9404,11.9504,11.9303,11.9404,17243.7769
2007-08-24 13:20:00,23.65,23.69,23.64,23.65,25448.477263245724,11.9303,11.9504,11.9252,11.9303,25448.4773
2007-08-24 13:25:00,23.67,23.68,23.65,23.67,13210.958142122096,11.9404,11.9454,11.9303,11.9404,13210.9581
2007-08-24 13:30:00,23.67,23.67,23.64,23.64,15575.024335975526,11.9404,11.9404,11.9252,11.9252,15575.0243
2007-08-24 13:35:00,23.64,23.65,23.6,23.6,32123.48769294952,11.9252,11.9303,11.905,11.905,32123.4877
2007-08-24 13:40:00,23.6,23.62,23.6,23.62,15296.898901404536,11.905,11.9151,11.905,11.9151,15296.8989
2007-08-24 13:45:00,23.62,23.63,23.61,23.62,26282.8535669587,11.9151,11.9202,11.9101,11.9151,26282.8536
2007-08-24 13:50:00,23.62,23.62,23.59,23.62,13210.958142122096,11.9151,11.9151,11.9,11.9151,13210.9581
2007-08-24 13:55:00,23.62,23.66,23.62,23.64,28368.79432624113,11.9151,11.9353,11.9151,11.9252,28368.7943
2007-08-24 14:00:00,23.64,23.67,23.64,23.66,20442.21944096788,11.9252,11.9404,11.9252,11.9353,20442.2194
2007-08-24 14:05:00,23.68,23.73,23.67,23.71,58823.52941176471,11.9454,11.9706,11.9404,11.9605,58823.5294
2007-08-24 14:10:00,23.71,23.72,23.69,23.72,26282.8535669587,11.9605,11.9656,11.9504,11.9656,26282.8536
2007-08-24 14:15:00,23.72,23.73,23.72,23.72,36295.36921151439,11.9656,11.9706,11.9656,11.9656,36295.3692
2007-08-24 14:20:00,23.72,23.72,23.71,23.71,20720.34487553887,11.9656,11.9656,11.9605,11.9605,20720.3449
2007-08-24 14:25:00,23.71,23.72,23.67,23.69,30732.860520094564,11.9605,11.9656,11.9404,11.9504,30732.8605
2007-08-24 14:30:00,23.69,23.71,23.67,23.67,27256.29258795717,11.9504,11.9605,11.9404,11.9404,27256.2926
2007-08-24 14:35:00,23.68,23.7,23.67,23.69,27117.22987067168,11.9454,11.9555,11.9404,11.9504,27117.2299
2007-08-24 14:40:00,23.69,23.7,23.67,23.68,34626.61660408845,11.9504,11.9555,11.9404,11.9454,34626.6166
2007-08-24 14:45:00,23.68,23.71,23.67,23.7,32957.8639966625,11.9454,11.9605,11.9404,11.9555,32957.864
2007-08-24 14:50:00,23.71,23.73,23.71,23.72,37825.05910165485,11.9605,11.9706,11.9605,11.9656,37825.0591
2007-08-24 14:55:00,23.72,23.75,23.7,23.74,38937.560839938815,11.9656,11.9807,11.9555,11.9757,38937.5608
2007-08-24 15:00:00,23.74,23.75,23.72,23.73,22667.22291753581,11.9757,11.9807,11.9656,11.9706,22667.2229
2007-08-24 15:05:00,23.72,23.73,23.7,23.72,30454.73508552357,11.9656,11.9706,11.9555,11.9656,30454.7351
2007-08-24 15:10:00,23.72,23.72,23.72,23.72,18217.215964399948,11.9656,11.9656,11.9656,11.9656,18217.216
2007-08-24 15:15:00,23.72,23.74,23.72,23.74,27534.418022528163,11.9656,11.9757,11.9656,11.9757,27534.418
2007-08-24 15:20:00,23.74,23.74,23.71,23.72,22389.09748296482,11.9757,11.9757,11.9605,11.9656,22389.0975
2007-08-24 15:25:00,23.73,23.74,23.73,23.74,22110.97204839383,11.9706,11.9757,11.9706,11.9757,22110.972
2007-08-24 15:30:00,23.74,23.81,23.74,23.77,45890.6967042136,11.9757,12.011,11.9757,11.9908,45890.6967
2007-08-24 15:35:00,23.77,23.8,23.77,23.79,35182.86747323043,11.9908,12.0059,11.9908,12.0009,35182.8675
2007-08-24 15:40:00,23.79,23.8,23.75,23.76,64107.91266861355,12.0009,12.0059,11.9807,11.9858,64107.9127
2007-08-24 15:45:00,23.76,23.77,23.74,23.75,45890.6967042136,11.9858,11.9908,11.9757,11.9807,45890.6967
2007-08-24 15:50:00,23.76,23.8,23.76,23.77,48950.07648449451,11.9858,12.0059,11.9858,11.9908,48950.0765
2007-08-24 15:55:00,23.77,23.79,23.77,23.77,57711.02767348074,11.9908,12.0009,11.9908,11.9908,57711.0277
2007-08-27 09:30:00,23.78,23.83,23.72,23.82,44221.94409678766,11.9958,12.0211,11.9656,12.016,44221.9441
2007-08-27 09:35:00,23.85,23.98,23.8,23.83,57850.09039076624,12.0312,12.0967,12.0059,12.0211,57850.0904
2007-08-27 09:40:00,23.85,23.85,23.69,23.7,46586.01029064108,12.0312,12.0312,11.9504,11.9555,46586.0103
2007-08-27 09:45:00,23.7,23.8,23.69,23.72,30315.67236823808,11.9555,12.0059,11.9504,11.9656,30315.6724
2007-08-27 09:50:00,23.72,23.78,23.71,23.77,70504.79766374636,11.9656,11.9958,11.9605,11.9908,70504.7977
2007-08-27 09:55:00,23.75,23.81,23.66,23.69,39910.999860937285,11.9807,12.011,11.9353,11.9504,39910.9999
2007-08-27 10:00:00,23.7,23.75,23.64,23.7,37129.74551522737,11.9555,11.9807,11.9252,11.9555,37129.7455
2007-08-27 10:05:00,23.7,23.76,23.67,23.73,26143.790849673205,11.9555,11.9858,11.9404,11.9706,26143.7908
2007-08-27 10:10:00,23.73,23.73,23.7,23.71,21415.658461966348,11.9706,11.9706,11.9555,11.9605,21415.6585
2007-08-27 10:15:00,23.71,23.72,23.69,23.71,24335.97552496176,11.9605,11.9656,11.9504,11.9605,24335.9755
2007-08-27 10:20:00,23.71,23.72,23.66,23.66,26421.916284244195,11.9605,11.9656,11.9353,11.9353,26421.9163
2007-08-27 10:25:00,23.66,23.69,23.64,23.68,17660.96509525796,11.9353,11.9504,11.9252,11.9454,17660.9651
2007-08-27 10:30:00,23.69,23.71,23.68,23.71,8621.888471700739,11.9504,11.9605,11.9454,11.9605,8621.8885
2007-08-27 10:35:00,23.71,23.72,23.64,23.68,43665.69322764567,11.9605,11.9656,11.9252,11.9454,43665.6932
2007-08-27 10:40:00,23.68,23.7,23.67,23.7,27951.60617438465,11.9454,11.9555,11.9404,11.9555,27951.6062
2007-08-27 10:45:00,23.69,23.72,23.69,23.7,25726.60269781672,11.9504,11.9656,11.9504,11.9555,25726.6027
2007-08-27 10:50:00,23.69,23.72,23.69,23.72,8343.763037129745,11.9504,11.9656,11.9504,11.9656,8343.763
2007-08-27 10:55:00,23.72,23.77,23.69,23.69,31984.424975664027,11.9656,11.9908,11.9504,11.9504,31984.425
2007-08-27 11:00:00,23.7,23.72,23.69,23.71,21832.84661382284,11.9555,11.9656,11.9504,11.9605,21832.8466
2007-08-27 11:05:00,23.71,23.72,23.65,23.66,47420.38659435406,11.9605,11.9656,11.9303,11.9353,47420.3866
2007-08-27 11:10:00,23.65,23.65,23.64,23.64,25309.41454596023,11.9303,11.9303,11.9252,11.9252,25309.4145
2007-08-27 11:15:00,23.64,23.65,23.64,23.64,14879.710749548049,11.9252,11.9303,11.9252,11.9252,14879.7107
2007-08-27 11:20:00,23.64,23.65,23.61,23.62,41996.94062021972,11.9252,11.9303,11.9101,11.9151,41996.9406
2007-08-27 11:25:00,23.62,23.69,23.62,23.69,14184.397163120568,11.9151,11.9504,11.9151,11.9504,14184.3972
2007-08-27 11:30:00,23.69,23.71,23.69,23.71,16687.52607425949,11.9504,11.9605,11.9504,11.9605,16687.5261
2007-08-27 11:35:00,23.7,23.73,23.69,23.72,29898.484216381592,11.9555,11.9706,11.9504,11.9656,29898.4842
2007-08-27 11:40:00,23.72,23.73,23.72,23.72,13489.08357669309,11.9656,11.9706,11.9656,11.9656,13489.0836
2007-08-27 11:45:00,23.72,23.72,23.72,23.72,3615.63064942289,11.9656,11.9656,11.9656,11.9656,3615.6306
2007-08-27 11:50:00,23.72,23.72,23.69,23.7,22667.22291753581,11.9656,11.9656,11.9504,11.9555,22667.2229
2007-08-27 11:55:00,23.7,23.71,23.69,23.7,11681.268251981644,11.9555,11.9605,11.9504,11.9555,11681.2683
2007-08-27 12:00:00,23.72,23.72,23.68,23.68,20164.09400639689,11.9656,11.9656,11.9454,11.9454,20164.094
2007-08-27 12:05:00,23.69,23.71,23.67,23.69,19885.96857182589,11.9504,11.9605,11.9404,11.9504,19885.9686
2007-08-27 12:10:00,23.67,23.73,23.67,23.72,20025.03128911139,11.9404,11.9706,11.9404,11.9656,20025.0313
2007-08-27 12:15:00,23.73,23.73,23.7,23.72,12237.519121123629,11.9706,11.9706,11.9555,11.9656,12237.5191
2007-08-27 12:20:00,23.72,23.73,23.7,23.7,19051.59226811292,11.9656,11.9706,11.9555,11.9555,19051.5923
2007-08-27 12:25:00,23.69,23.73,23.67,23.72,16965.651508830484,11.9504,11.9706,11.9404,11.9656,16965.6515
2007-08-27 12:30:00,23.73,23.74,23.7,23.71,14601.585314977056,11.9706,11.9757,11.9555,11.9605,14601.5853
2007-08-27 12:35:00,23.71,23.79,23.71,23.75,51036.01724377695,11.9605,12.0009,11.9605,11.9807,51036.0172
2007-08-27 12:40:00,23.75,23.77,23.75,23.77,8065.637602558754,11.9807,11.9908,11.9807,11.9908,8065.6376
2007-08-27 12:45:00,23.77,23.8,23.75,23.76,16548.463356973996,11.9908,12.0059,11.9807,11.9858,16548.4634
2007-08-27 12:50:00,23.76,23.76,23.72,23.73,17521.902377972467,11.9858,11.9858,11.9656,11.9706,17521.9024
2007-08-27 12:55:00,23.74,23.74,23.72,23.72,12793.769990265611,11.9757,11.9757,11.9656,11.9656,12793.77
2007-08-27 13:00:00,23.74,23.78,23.72,23.78,15296.898901404536,11.9757,11.9958,11.9656,11.9958,15296.8989
2007-08-27 13:05:00,23.77,23.81,23.75,23.8,33931.30301766097,11.9908,12.011,11.9807,12.0059,33931.303
2007-08-27 13:10:00,23.8,23.8,23.77,23.77,14879.710749548049,12.0059,12.0059,11.9908,11.9908,14879.7107
2007-08-27 13:15:00,23.78,23.78,23.74,23.74,17521.902377972467,11.9958,11.9958,11.9757,11.9757,17521.9024
2007-08-27 13:20:00,23.74,23.75,23.73,23.73,18912.529550827425,11.9757,11.9807,11.9706,11.9706,18912.5296
2007-08-27 13:25:00,23.72,23.74,23.72,23.74,8065.637602558754,11.9656,11.9757,11.9656,11.9757,8065.6376
2007-08-27 13:30:00,23.74,23.77,23.72,23.75,34904.74203865944,11.9757,11.9908,11.9656,11.9807,34904.742
2007-08-27 13:35:00,23.73,23.73,23.69,23.69,12237.519121123629,11.9706,11.9706,11.9504,11.9504,12237.5191
2007-08-27 13:40:00,23.69,23.7,23.69,23.7,5979.696843276318,11.9504,11.9555,11.9504,11.9555,5979.6968
2007-08-27 13:45:00,23.7,23.75,23.7,23.74,22528.16020025032,11.9555,11.9807,11.9555,11.9757,22528.1602
2007-08-27 13:50:00,23.74,23.74,23.7,23.7,22250.034765679324,11.9757,11.9757,11.9555,11.9555,22250.0348
2007-08-27 13:55:00,23.69,23.7,23.67,23.7,23084.4110693923,11.9504,11.9555,11.9404,11.9555,23084.4111
2007-08-27 14:00:00,23.7,23.77,23.68,23.77,34904.74203865944,11.9555,11.9908,11.9454,11.9908,34904.742
2007-08-27 14:05:00,23.77,23.78,23.76,23.77,24335.97552496176,11.9908,11.9958,11.9858,11.9908,24335.9755
2007-08-27 14:10:00,23.77,23.8,23.77,23.79,20025.03128911139,11.9908,12.0059,11.9908,12.0009,20025.0313
2007-08-27 14:15:00,23.79,23.8,23.78,23.8,10985.954665554164,12.0009,12.0059,11.9958,12.0059,10985.9547
2007-08-27 14:20:00,23.8,23.81,23.76,23.77,47976.63746349604,12.0059,12.011,11.9858,11.9908,47976.6375
2007-08-27 14:25:00,23.76,23.77,23.72,23.73,50618.82909192046,11.9858,11.9908,11.9656,11.9706,50618.8291
2007-08-27 14:30:00,23.73,23.77,23.72,23.74,70921.98581560285,11.9706,11.9908,11.9656,11.9757,70921.9858
2007-08-27 14:35:00,23.73,23.8,23.73,23.76,58684.46669447921,11.9706,12.0059,11.9706,11.9858,58684.4667
2007-08-27 14:40:00,23.75,23.76,23.74,23.75,21554.721179251843,11.9807,11.9858,11.9757,11.9807,21554.7212
2007-08-27 14:45:00,23.76,23.77,23.71,23.72,26143.790849673205,11.9858,11.9908,11.9605,11.9656,26143.7908
2007-08-27 14:50:00,23.73,23.79,23.69,23.7,56598.525935196776,11.9706,12.0009,11.9504,11.9555,56598.5259
2007-08-27 14:55:00,23.7,23.73,23.69,23.69,30315.67236823808,11.9555,11.9706,11.9504,11.9504,30315.6724
2007-08-27 15:00:00,23.69,23.69,23.65,23.66,31984.424975664027,11.9504,11.9504,11.9303,11.9353,31984.425
2007-08-27 15:05:00,23.66,23.66,23.58,23.62,51175.079961062445,11.9353,11.9353,11.895,11.9151,51175.08
2007-08-27 15:10:00,23.62,23.62,23.58,23.62,49645.39007092199,11.9151,11.9151,11.895,11.9151,49645.3901
2007-08-27 15:15:00,23.62,23.64,23.59,23.63,36295.36921151439,11.9151,11.9252,11.9,11.9202,36295.3692
2007-08-27 15:20:00,23.63,23.63,23.59,23.6,32818.801279377,11.9202,11.9202,11.9,11.905,32818.8013
2007-08-27 15:25:00,23.61,23.66,23.61,23.64,37685.99638436936,11.9101,11.9353,11.9101,11.9252,37685.9964
2007-08-27 15:30:00,23.62,23.67,23.62,23.67,13071.895424836604,11.9151,11.9404,11.9151,11.9404,13071.8954
2007-08-27 15:35:00,23.66,23.67,23.63,23.64,30315.67236823808,11.9353,11.9404,11.9202,11.9252,30315.6724
2007-08-27 15:40:00,23.64,23.72,23.64,23.72,40467.25073007927,11.9252,11.9656,11.9252,11.9656,40467.2507
2007-08-27 15:45:00,23.71,23.72,23.68,23.69,27534.418022528163,11.9605,11.9656,11.9454,11.9504,27534.418
2007-08-27 15:50:00,23.67,23.67,23.57,23.57,47837.57474621054,11.9404,11.9404,11.8899,11.8899,47837.5747
2007-08-27 15:55:00,23.57,23.58,23.51,23.55,72868.86385759979,11.8899,11.895,11.8596,11.8798,72868.8639
2007-08-28 09:30:00,23.38,23.41,23.3,23.31,61604.78375747462,11.7941,11.8092,11.7537,11.7588,61604.7838
2007-08-28 09:35:00,23.32,23.36,23.29,23.33,57432.90223890975,11.7638,11.784,11.7487,11.7688,57432.9022
2007-08-28 09:40:00,23.33,23.46,23.33,23.41,43804.75594493117,11.7688,11.8344,11.7688,11.8092,43804.7559
2007-08-28 09:45:00,23.41,23.46,23.39,23.46,46307.88485607009,11.8092,11.8344,11.7991,11.8344,46307.8849
2007-08-28 09:50:00,23.46,23.47,23.41,23.44,36156.3064942289,11.8344,11.8395,11.8092,11.8243,36156.3065
2007-08-28 09:55:00,23.44,23.44,23.39,23.41,44500.06953135865,11.8243,11.8243,11.7991,11.8092,44500.0695
2007-08-28 10:00:00,23.41,23.42,23.36,23.36,33792.24030037547,11.8092,11.8142,11.784,11.784,33792.2403
2007-08-28 10:05:00,23.38,23.38,23.3,23.31,23362.53650396329,11.7941,11.7941,11.7537,11.7588,23362.5365
2007-08-28 10:10:00,23.31,23.32,23.28,23.31,32957.8639966625,11.7588,11.7638,11.7436,11.7588,32957.864
2007-08-28 10:15:00,23.31,23.36,23.31,23.36,24475.03824224725,11.7588,11.784,11.7588,11.784,24475.0382
2007-08-28 10:20:00,23.36,23.4,23.35,23.38,40189.12529550828,11.784,11.8042,11.7789,11.7941,40189.1253
2007-08-28 10:25:00,23.38,23.39,23.38,23.39,34487.553886802954,11.7941,11.7991,11.7941,11.7991,34487.5539
2007-08-28 10:30:00,23.39,23.39,23.38,23.39,23640.66193853428,11.7991,11.7991,11.7941,11.7991,23640.6619
2007-08-28 10:35:00,23.4,23.44,23.39,23.44,25587.539980531223,11.8042,11.8243,11.7991,11.8243,25587.54
2007-08-28 10:40:00,23.44,23.44,23.37,23.38,32679.738562091505,11.8243,11.8243,11.789,11.7941,32679.7386
2007-08-28 10:45:00,23.38,23.39,23.35,23.38,34487.553886802954,11.7941,11.7991,11.7789,11.7941,34487.5539
2007-08-28 10:50:00,23.37,23.39,23.37,23.38,38381.30997079684,11.789,11.7991,11.789,11.7941,38381.31
2007-08-28 10:55:00,23.38,23.42,23.38,23.41,14184.397163120568,11.7941,11.8142,11.7941,11.8092,14184.3972
2007-08-28 11:00:00,23.42,23.44,23.4,23.41,32262.550410235017,11.8142,11.8243,11.8042,11.8092,32262.5504
2007-08-28 11:05:00,23.41,23.46,23.41,23.45,17243.776943401477,11.8092,11.8344,11.8092,11.8294,17243.7769
2007-08-28 11:10:00,23.45,23.45,23.37,23.37,25170.35182867473,11.8294,11.8294,11.789,11.789,25170.3518
2007-08-28 11:15:00,23.37,23.39,23.36,23.37,30037.546933667087,11.789,11.7991,11.784,11.789,30037.5469
2007-08-28 11:20:00,23.38,23.39,23.35,23.37,55068.83604505633,11.7941,11.7991,11.7789,11.789,55068.836
2007-08-28 11:25:00,23.37,23.39,23.36,23.39,33931.30301766097,11.789,11.7991,11.784,11.7991,33931.303
2007-08-28 11:30:00,23.39,23.41,23.33,23.36,47281.32387706856,11.7991,11.8092,11.7688,11.784,47281.3239
2007-08-28 11:35:00,23.36,23.38,23.29,23.35,40884.43888193576,11.784,11.7941,11.7487,11.7789,40884.4389
2007-08-28 11:40:00,23.35,23.39,23.33,23.33,29898.484216381592,11.7789,11.7991,11.7688,11.7688,29898.4842
2007-08-28 11:45:00,23.33,23.36,23.33,23.34,25587.539980531223,11.7688,11.784,11.7688,11.7739,25587.54
2007-08-28 11:50:00,23.34,23.4,23.32,23.4,25170.35182867473,11.7739,11.8042,11.7638,11.8042,25170.3518
2007-08-28 11:55:00,23.39,23.41,23.36,23.39,20025.03128911139,11.7991,11.8092,11.784,11.7991,20025.0313
2007-08-28 12:00:00,23.39,23.41,23.34,23.38,27951.60617438465,11.7991,11.8092,11.7739,11.7941,27951.6062
2007-08-28 12:05:00,23.38,23.39,23.34,23.38,44778.19496592964,11.7941,11.7991,11.7739,11.7941,44778.195
2007-08-28 12:10:00,23.39,23.39,23.37,23.38,17243.776943401477,11.7991,11.7991,11.789,11.7941,17243.7769
2007-08-28 12:15:00,23.39,23.41,23.38,23.4,40189.12529550828,11.7991,11.8092,11.7941,11.8042,40189.1253
2007-08-28 12:20:00,23.41,23.43,23.39,23.39,29898.484216381592,11.8092,11.8193,11.7991,11.7991,29898.4842
2007-08-28 12:25:00,23.4,23.41,23.39,23.41,14740.648032262552,11.8042,11.8092,11.7991,11.8092,14740.648
2007-08-28 12:30:00,23.41,23.44,23.4,23.44,16826.58879154499,11.8092,11.8243,11.8042,11.8243,16826.5888
2007-08-28 12:35:00,23.43,23.44,23.39,23.44,44082.88137950216,11.8193,11.8243,11.7991,11.8243,44082.8814
2007-08-28 12:40:00,23.42,23.44,23.41,23.43,23501.599221248784,11.8142,11.8243,11.8092,11.8193,23501.5992
2007-08-28 12:45:00,23.44,23.44,23.43,23.43,17104.71422611598,11.8243,11.8243,11.8193,11.8193,17104.7142
2007-08-28 12:50:00,23.44,23.44,23.43,23.43,27534.418022528163,11.8243,11.8243,11.8193,11.8193,27534.418
2007-08-28 12:55:00,23.43,23.44,23.4,23.41,43248.50507578919,11.8193,11.8243,11.8042,11.8092,43248.5051
2007-08-28 13:00:00,23.41,23.42,23.39,23.4,17382.839660686972,11.8092,11.8142,11.7991,11.8042,17382.8397
2007-08-28 13:05:00,23.4,23.41,23.38,23.38,32123.48769294952,11.8042,11.8092,11.7941,11.7941,32123.4877
2007-08-28 13:10:00,23.38,23.4,23.38,23.39,24892.22639410374,11.7941,11.8042,11.7941,11.7991,24892.2264
2007-08-28 13:15:00,23.39,23.42,23.38,23.41,31010.98595466556,11.7991,11.8142,11.7941,11.8092,31010.986
2007-08-28 13:20:00,23.41,23.48,23.41,23.46,44639.13224864414,11.8092,11.8445,11.8092,11.8344,44639.1322
2007-08-28 13:25:00,23.46,23.49,23.45,23.48,29203.17062995411,11.8344,11.8496,11.8294,11.8445,29203.1706
2007-08-28 13:30:00,23.47,23.48,23.44,23.44,26560.979001529693,11.8395,11.8445,11.8243,11.8243,26560.979
2007-08-28 13:35:00,23.44,23.49,23.41,23.48,25031.28911138924,11.8243,11.8496,11.8092,11.8445,25031.2891
2007-08-28 13:40:00,23.48,23.49,23.45,23.49,25448.477263245724,11.8445,11.8496,11.8294,11.8496,25448.4773
2007-08-28 13:45:00,23.49,23.51,23.49,23.49,27395.355305242665,11.8496,11.8596,11.8496,11.8496,27395.3553
2007-08-28 13:50:00,23.5,23.51,23.49,23.49,15575.024335975526,11.8546,11.8596,11.8496,11.8496,15575.0243
2007-08-28 13:55:00,23.5,23.54,23.49,23.51,29898.484216381592,11.8546,11.8748,11.8496,11.8596,29898.4842
2007-08-28 14:00:00,23.51,23.54,23.47,23.51,33792.24030037547,11.8596,11.8748,11.8395,11.8596,33792.2403
2007-08-28 14:05:00,23.51,23.54,23.46,23.51,61882.90919204562,11.8596,11.8748,11.8344,11.8596,61882.9092
2007-08-28 14:10:00,23.52,23.54,23.49,23.5,61048.53288833264,11.8647,11.8748,11.8496,11.8546,61048.5329
2007-08-28 14:15:00,23.5,23.54,23.5,23.54,45473.50855235712,11.8546,11.8748,11.8546,11.8748,45473.5086
2007-08-28 14:20:00,23.53,23.56,23.5,23.56,41162.564316506745,11.8697,11.8849,11.8546,11.8849,41162.5643
2007-08-28 14:25:00,23.55,23.56,23.51,23.51,39076.62355722431,11.8798,11.8849,11.8596,11.8596,39076.6236
2007-08-28 14:30:00,23.51,23.53,23.46,23.47,55346.96147962732,11.8596,11.8697,11.8344,11.8395,55346.9615
2007-08-28 14:35:00,23.47,23.48,23.41,23.41,38937.560839938815,11.8395,11.8445,11.8092,11.8092,38937.5608
2007-08-28 14:40:00,23.4,23.44,23.38,23.41,54373.522458628846,11.8042,11.8243,11.7941,11.8092,54373.5225
2007-08-28 14:45:00,23.4,23.43,23.4,23.42,10846.89194826867,11.8042,11.8193,11.8042,11.8142,10846.8919
2007-08-28 14:50:00,23.43,23.45,23.39,23.39,32123.48769294952,11.8193,11.8294,11.7991,11.7991,32123.4877
2007-08-28 14:55:00,23.39,23.46,23.39,23.46,20025.03128911139,11.7991,11.8344,11.7991,11.8344,20025.0313
2007-08-28 15:00:00,23.45,23.47,23.44,23.45,29620.3587818106,11.8294,11.8395,11.8243,11.8294,29620.3588
2007-08-28 15:05:00,23.44,23.44,23.39,23.41,19190.65498539841,11.8243,11.8243,11.7991,11.8092,19190.655
2007-08-28 15:10:00,23.41,23.45,23.41,23.43,25309.41454596023,11.8092,11.8294,11.8092,11.8193,25309.4145
2007-08-28 15:15:00,23.43,23.44,23.41,23.41,31150.04867195105,11.8193,11.8243,11.8092,11.8092,31150.0487
2007-08-28 15:20:00,23.41,23.43,23.38,23.38,31706.299541093034,11.8092,11.8193,11.7941,11.7941,31706.2995
2007-08-28 15:25:00,23.39,23.39,23.36,23.38,23223.4737866778,11.7991,11.7991,11.784,11.7941,23223.4738
2007-08-28 15:30:00,23.38,23.38,23.35,23.36,37407.870949798365,11.7941,11.7941,11.7789,11.784,37407.8709
2007-08-28 15:35:00,23.36,23.36,23.33,23.35,37407.870949798365,11.784,11.784,11.7688,11.7789,37407.8709
2007-08-28 15:40:00,23.35,23.36,23.28,23.28,97622.02753441804,11.7789,11.784,11.7436,11.7436,97622.0275
2007-08-28 15:45:00,23.28,23.29,23.18,23.21,56320.40050062579,11.7436,11.7487,11.6932,11.7083,56320.4005
2007-08-28 15:50:00,23.21,23.23,23.15,23.15,72451.6757057433,11.7083,11.7184,11.678,11.678,72451.6757
2007-08-28 15:55:00,23.16,23.18,23.13,23.18,108468.9194826867,11.6831,11.6932,11.668,11.6932,108468.9195
2007-08-29 09:30:00,23.41,23.41,23.23,23.25,61743.846474760125,11.8092,11.8092,11.7184,11.7285,61743.8465
2007-08-29 09:35:00,23.25,23.29,23.16,23.23,43665.69322764567,11.7285,11.7487,11.6831,11.7184,43665.6932
2007-08-29 09:40:00,23.23,23.27,23.23,23.23,51453.20539563344,11.7184,11.7386,11.7184,11.7184,51453.2054
2007-08-29 09:45:00,23.23,23.26,23.23,23.23,47976.63746349604,11.7184,11.7335,11.7184,11.7184,47976.6375
2007-08-29 09:50:00,23.23,23.23,23.05,23.08,87053.26102072035,11.7184,11.7184,11.6276,11.6427,87053.261
2007-08-29 09:55:00,23.08,23.08,23.03,23.04,70226.67222917537,11.6427,11.6427,11.6175,11.6225,70226.6722
2007-08-29 10:00:00,23.03,23.03,22.84,22.85,92615.7697121402,11.6175,11.6175,11.5217,11.5267,92615.7697
2007-08-29 10:05:00,22.84,22.84,22.76,22.77,88443.88819357532,11.5217,11.5217,11.4813,11.4863,88443.8882
2007-08-29 10:10:00,22.77,22.77,22.72,22.76,108747.04491725768,11.4863,11.4863,11.4611,11.4813,108747.0449
2007-08-29 10:15:00,22.75,22.77,22.69,22.77,89695.45264914478,11.4763,11.4863,11.446,11.4863,89695.4526
2007-08-29 10:20:00,22.77,22.94,22.77,22.91,68140.73146989293,11.4863,11.5721,11.4863,11.557,68140.7315
2007-08-29 10:25:00,22.91,22.92,22.83,22.89,75789.1809205952,11.557,11.562,11.5166,11.5469,75789.1809
2007-08-29 10:30:00,22.88,22.92,22.85,22.89,48254.76289806704,11.5418,11.562,11.5267,11.5469,48254.7629
2007-08-29 10:35:00,22.9,22.98,22.89,22.95,53261.02072034488,11.5519,11.5923,11.5469,11.5771,53261.0207
2007-08-29 10:40:00,22.97,23.0,22.96,22.98,37825.05910165485,11.5872,11.6024,11.5822,11.5923,37825.0591
2007-08-29 10:45:00,22.98,22.98,22.93,22.96,38381.30997079684,11.5923,11.5923,11.5671,11.5822,38381.31
2007-08-29 10:50:00,22.97,23.0,22.92,23.0,37268.80823251286,11.5872,11.6024,11.562,11.6024,37268.8082
2007-08-29 10:55:00,23.0,23.03,22.95,23.02,50201.640940063975,11.6024,11.6175,11.5771,11.6125,50201.6409
2007-08-29 11:00:00,23.02,23.08,23.02,23.08,47142.26115978307,11.6125,11.6427,11.6125,11.6427,47142.2612
2007-08-29 11:05:00,23.07,23.08,23.03,23.03,29898.484216381592,11.6377,11.6427,11.6175,11.6175,29898.4842
2007-08-29 11:10:00,23.03,23.1,23.02,23.04,64525.100820470034,11.6175,11.6528,11.6125,11.6225,64525.1008
2007-08-29 11:15:00,23.04,23.05,23.03,23.04,35182.86747323043,11.6225,11.6276,11.6175,11.6225,35182.8675
2007-08-29 11:20:00,23.03,23.03,22.99,23.0,39215.68627450981,11.6175,11.6175,11.5973,11.6024,39215.6863
2007-08-29 11:25:00,23.0,23.01,22.97,22.98,44778.19496592964,11.6024,11.6074,11.5872,11.5923,44778.195
2007-08-29 11:30:00,22.99,23.02,22.98,22.99,62161.03462661661,11.5973,11.6125,11.5923,11.5973,62161.0346
2007-08-29 11:35:00,22.99,23.03,22.95,23.0,129328.32707551109,11.5973,11.6175,11.5771,11.6024,129328.3271
2007-08-29 11:40:00,22.99,23.01,22.95,22.95,44500.06953135865,11.5973,11.6074,11.5771,11.5771,44500.0695
2007-08-29 11:45:00,22.95,22.98,22.95,22.98,30037.546933667087,11.5771,11.5923,11.5771,11.5923,30037.5469
2007-08-29 11:50:00,22.98,22.98,22.94,22.96,42414.12877207621,11.5923,11.5923,11.5721,11.5822,42414.1288
2007-08-29 11:55:00,22.96,22.98,22.96,22.98,30454.73508552357,11.5822,11.5923,11.5822,11.5923,30454.7351
2007-08-29 12:00:00,22.98,22.98,22.95,22.98,33792.24030037547,11.5923,11.5923,11.5771,11.5923,33792.2403
2007-08-29 12:05:00,22.98,22.98,22.96,22.97,30176.60965095258,11.5923,11.5923,11.5822,11.5872,30176.6097
2007-08-29 12:10:00,22.97,22.98,22.96,22.96,22528.16020025032,11.5872,11.5923,11.5822,11.5822,22528.1602
2007-08-29 12:15:00,22.97,22.97,22.94,22.95,18495.341398970937,11.5872,11.5872,11.5721,11.5771,18495.3414
2007-08-29 12:20:00,22.96,22.98,22.95,22.97,19885.96857182589,11.5822,11.5923,11.5771,11.5872,19885.9686
2007-08-29 12:25:00,22.97,22.97,22.9,22.9,36434.431928799895,11.5872,11.5872,11.5519,11.5519,36434.4319
2007-08-29 12:30:00,22.9,22.93,22.89,22.92,19607.843137254906,11.5519,11.5671,11.5469,11.562,19607.8431
2007-08-29 12:35:00,22.92,22.93,22.89,22.9,36295.36921151439,11.562,11.5671,11.5469,11.5519,36295.3692
2007-08-29 12:40:00,22.9,22.92,22.9,22.9,16131.275205117508,11.5519,11.562,11.5519,11.5519,16131.2752
2007-08-29 12:45:00,22.92,22.94,22.89,22.9,31289.111389236547,11.562,11.5721,11.5469,11.5519,31289.1114
2007-08-29 12:50:00,22.9,22.9,22.87,22.87,25587.539980531223,11.5519,11.5519,11.5368,11.5368,25587.54
2007-08-29 12:55:00,22.87,22.88,22.84,22.86,32957.8639966625,11.5368,11.5418,11.5217,11.5317,32957.864
2007-08-29 13:00:00,22.85,22.87,22.84,22.85,29342.23334723961,11.5267,11.5368,11.5217,11.5267,29342.2333
2007-08-29 13:05:00,22.85,22.86,22.83,22.83,27256.29258795717,11.5267,11.5317,11.5166,11.5166,27256.2926
2007-08-29 13:10:00,22.83,22.86,22.81,22.82,34765.679321373944,11.5166,11.5317,11.5065,11.5116,34765.6793
2007-08-29 13:15:00,22.82,22.89,22.82,22.86,56181.33778334029,11.5116,11.5469,11.5116,11.5317,56181.3378
2007-08-29 13:20:00,22.86,22.87,22.85,22.85,24335.97552496176,11.5317,11.5368,11.5267,11.5267,24335.9755
2007-08-29 13:25:00,22.85,22.9,22.85,22.9,19051.59226811292,11.5267,11.5519,11.5267,11.5519,19051.5923
2007-08-29 13:30:00,22.9,22.93,22.89,22.9,35878.18105965791,11.5519,11.5671,11.5469,11.5519,35878.1811
2007-08-29 13:35:00,22.9,22.92,22.89,22.9,15296.898901404536,11.5519,11.562,11.5469,11.5519,15296.8989
2007-08-29 13:40:00,22.9,22.92,22.9,22.9,15018.773466833543,11.5519,11.562,11.5519,11.5519,15018.7735
2007-08-29 13:45:00,22.9,22.92,22.88,22.92,35739.118342372414,11.5519,11.562,11.5418,11.562,35739.1183
2007-08-29 13:50:00,22.93,22.95,22.92,22.93,26560.979001529693,11.5671,11.5771,11.562,11.5671,26560.979
2007-08-29 13:55:00,22.94,22.98,22.93,22.97,23501.599221248784,11.5721,11.5923,11.5671,11.5872,23501.5992
2007-08-29 14:00:00,22.97,23.05,22.97,23.05,43109.442358503686,11.5872,11.6276,11.5872,11.6276,43109.4424
2007-08-29 14:05:00,23.05,23.06,23.03,23.03,34070.36573494646,11.6276,11.6326,11.6175,11.6175,34070.3657
2007-08-29 14:10:00,23.03,23.03,22.99,23.0,80656.37602558755,11.6175,11.6175,11.5973,11.6024,80656.376
2007-08-29 14:15:00,23.01,23.03,22.98,22.98,24892.22639410374,11.6074,11.6175,11.5923,11.5923,24892.2264
2007-08-29 14:20:00,23.0,23.03,22.98,23.03,17382.839660686972,11.6024,11.6175,11.5923,11.6175,17382.8397
2007-08-29 14:25:00,23.03,23.04,23.0,23.01,31428.174106522045,11.6175,11.6225,11.6024,11.6074,31428.1741
2007-08-29 14:30:00,23.02,23.08,23.0,23.07,45890.6967042136,11.6125,11.6427,11.6024,11.6377,45890.6967
2007-08-29 14:35:00,23.08,23.12,23.07,23.08,51036.01724377695,11.6427,11.6629,11.6377,11.6427,51036.0172
2007-08-29 14:40:00,23.08,23.08,23.05,23.06,32540.67584480601,11.6427,11.6427,11.6276,11.6326,32540.6758
2007-08-29 14:45:00,23.06,23.07,23.05,23.05,40467.25073007927,11.6326,11.6377,11.6276,11.6276,40467.2507
2007-08-29 14:50:00,23.05,23.08,23.03,23.05,116395.49436795995,11.6276,11.6427,11.6175,11.6276,116395.4944
2007-08-29 14:55:00,23.04,23.08,23.04,23.06,62439.1600611876,11.6225,11.6427,11.6225,11.6326,62439.1601
2007-08-29 15:00:00,23.07,23.08,23.04,23.08,58962.59212905021,11.6377,11.6427,11.6225,11.6427,58962.5921
2007-08-29 15:05:00,23.07,23.09,23.05,23.08,73007.92657488528,11.6377,11.6478,11.6276,11.6427,73007.9266
2007-08-29 15:10:00,23.08,23.11,23.08,23.1,107912.66861354472,11.6427,11.6579,11.6427,11.6528,107912.6686
2007-08-29 15:15:00,23.11,23.13,23.1,23.12,39632.874426366296,11.6579,11.668,11.6528,11.6629,39632.8744
2007-08-29 15:20:00,23.12,23.13,23.1,23.1,51175.079961062445,11.6629,11.668,11.6528,11.6528,51175.08
2007-08-29 15:25:00,23.1,23.12,23.1,23.12,84272.00667501043,11.6528,11.6629,11.6528,11.6629,84272.0067
2007-08-29 15:30:00,23.12,23.13,23.1,23.12,43387.56779307468,11.6629,11.668,11.6528,11.6629,43387.5678
2007-08-29 15:35:00,23.12,23.16,23.11,23.16,61743.846474760125,11.6629,11.6831,11.6579,11.6831,61743.8465
2007-08-29 15:40:00,23.16,23.21,23.16,23.2,39215.68627450981,11.6831,11.7083,11.6831,11.7033,39215.6863
2007-08-29 15:45:00,23.21,23.22,23.2,23.21,33653.17758308998,11.7083,11.7134,11.7033,11.7083,33653.1776
2007-08-29 15:50:00,23.21,23.33,23.21,23.33,112084.5501321096,11.7083,11.7688,11.7083,11.7688,112084.5501
2007-08-29 15:55:00,23.33,23.33,23.23,23.24,110972.04839382562,11.7688,11.7688,11.7184,11.7234,110972.0484
2007-08-30 09:30:00,22.77,23.02,22.77,23.01,85662.63384786539,11.4863,11.6125,11.4863,11.6074,85662.6338
2007-08-30 09:35:00,23.02,23.13,22.86,23.11,61187.59560561814,11.6125,11.668,11.5317,11.6579,61187.5956
2007-08-30 09:40:00,23.1,23.11,22.98,23.1,50757.891809205954,11.6528,11.6579,11.5923,11.6528,50757.8918
2007-08-30 09:45:00,23.11,23.16,23.06,23.09,48532.88833263802,11.6579,11.6831,11.6326,11.6478,48532.8883
2007-08-30 09:50:00,23.11,23.16,23.07,23.08,35043.80475594493,11.6579,11.6831,11.6377,11.6427,35043.8048
2007-08-30 09:55:00,23.08,23.09,23.01,23.03,29342.23334723961,11.6427,11.6478,11.6074,11.6175,29342.2333
2007-08-30 10:00:00,23.02,23.1,23.0,23.1,39354.748991795306,11.6125,11.6528,11.6024,11.6528,39354.749
2007-08-30 10:05:00,23.1,23.18,23.09,23.18,30037.546933667087,11.6528,11.6932,11.6478,11.6932,30037.5469
2007-08-30 10:10:00,23.18,23.18,23.09,23.09,29620.3587818106,11.6932,11.6932,11.6478,11.6478,29620.3588
2007-08-30 10:15:00,23.09,23.14,23.06,23.14,32401.613127520515,11.6478,11.673,11.6326,11.673,32401.6131
2007-08-30 10:20:00,23.14,23.18,23.1,23.12,28090.668891670142,11.673,11.6932,11.6528,11.6629,28090.6689
2007-08-30 10:25:00,23.12,23.22,23.11,23.21,39076.62355722431,11.6629,11.7134,11.6579,11.7083,39076.6236
2007-08-30 10:30:00,23.18,23.26,23.16,23.21,45334.44583507162,11.6932,11.7335,11.6831,11.7083,45334.4458
2007-08-30 10:35:00,23.21,23.24,23.19,23.19,23640.66193853428,11.7083,11.7234,11.6982,11.6982,23640.6619
2007-08-30 10:40:00,23.19,23.21,23.18,23.21,24475.03824224725,11.6982,11.7083,11.6932,11.7083,24475.0382
2007-08-30 10:45:00,23.21,23.28,23.18,23.28,37964.12181894034,11.7083,11.7436,11.6932,11.7436,37964.1218
2007-08-30 10:50:00,23.27,23.36,23.27,23.31,35600.05562508692,11.7386,11.784,11.7386,11.7588,35600.0556
2007-08-30 10:55:00,23.31,23.33,23.26,23.33,18634.40411625643,11.7588,11.7688,11.7335,11.7688,18634.4041
2007-08-30 11:00:00,23.33,23.38,23.32,23.33,40745.37616465026,11.7688,11.7941,11.7638,11.7688,40745.3762
2007-08-30 11:05:00,23.33,23.33,23.25,23.33,37407.870949798365,11.7688,11.7688,11.7285,11.7688,37407.8709
2007-08-30 11:10:00,23.34,23.4,23.33,23.39,34765.679321373944,11.7739,11.8042,11.7688,11.7991,34765.6793
2007-08-30 11:15:00,23.4,23.44,23.37,23.43,31706.299541093034,11.8042,11.8243,11.789,11.8193,31706.2995
2007-08-30 11:20:00,23.41,23.45,23.4,23.44,19885.96857182589,11.8092,11.8294,11.8042,11.8243,19885.9686
2007-08-30 11:25:00,23.44,23.44,23.4,23.41,15157.836184119038,11.8243,11.8243,11.8042,11.8092,15157.8362
2007-08-30 11:30:00,23.41,23.44,23.36,23.36,59240.7175636212,11.8092,11.8243,11.784,11.784,59240.7176
2007-08-30 11:35:00,23.35,23.41,23.35,23.39,17800.02781254346,11.7789,11.8092,11.7789,11.7991,17800.0278
2007-08-30 11:40:00,23.4,23.42,23.31,23.33,73146.98929217078,11.8042,11.8142,11.7588,11.7688,73146.9893
2007-08-30 11:45:00,23.32,23.34,23.3,23.33,17800.02781254346,11.7638,11.7739,11.7537,11.7688,17800.0278
2007-08-30 11:50:00,23.31,23.32,23.28,23.3,15018.773466833543,11.7588,11.7638,11.7436,11.7537,15018.7735
2007-08-30 11:55:00,23.28,23.32,23.28,23.3,19885.96857182589,11.7436,11.7638,11.7436,11.7537,19885.9686
2007-08-30 12:00:00,23.31,23.31,23.22,23.23,25448.477263245724,11.7588,11.7588,11.7134,11.7184,25448.4773
2007-08-30 12:05:00,23.23,23.23,23.19,23.22,28368.79432624113,11.7184,11.7184,11.6982,11.7134,28368.7943
2007-08-30 12:10:00,23.23,23.37,23.22,23.22,42136.003337505215,11.7184,11.789,11.7134,11.7134,42136.0033
2007-08-30 12:15:00,23.22,23.23,23.18,23.18,38103.18453622584,11.7134,11.7184,11.6932,11.6932,38103.1845
2007-08-30 12:20:00,23.17,23.19,23.11,23.16,50757.891809205954,11.6881,11.6982,11.6579,11.6831,50757.8918
2007-08-30 12:25:00,23.14,23.21,23.13,23.19,23779.724655819777,11.673,11.7083,11.668,11.6982,23779.7247
2007-08-30 12:30:00,23.19,23.26,23.17,23.26,39632.874426366296,11.6982,11.7335,11.6881,11.7335,39632.8744
2007-08-30 12:35:00,23.26,23.31,23.25,23.31,26978.16715338618,11.7335,11.7588,11.7285,11.7588,26978.1672
2007-08-30 12:40:00,23.3,23.32,23.25,23.31,26282.8535669587,11.7537,11.7638,11.7285,11.7588,26282.8536
2007-08-30 12:45:00,23.32,23.33,23.28,23.28,27534.418022528163,11.7638,11.7688,11.7436,11.7436,27534.418
2007-08-30 12:50:00,23.28,23.29,23.28,23.28,7509.386733416772,11.7436,11.7487,11.7436,11.7436,7509.3867
2007-08-30 12:55:00,23.29,23.33,23.29,23.31,13767.209011264082,11.7487,11.7688,11.7487,11.7588,13767.209
2007-08-30 13:00:00,23.31,23.36,23.31,23.35,20303.156723682383,11.7588,11.784,11.7588,11.7789,20303.1567
2007-08-30 13:05:00,23.34,23.36,23.33,23.33,16548.463356973996,11.7739,11.784,11.7688,11.7688,16548.4634
2007-08-30 13:10:00,23.33,23.36,23.33,23.33,14184.397163120568,11.7688,11.784,11.7688,11.7688,14184.3972
2007-08-30 13:15:00,23.33,23.36,23.33,23.35,15992.212487832014,11.7688,11.784,11.7688,11.7789,15992.2125
2007-08-30 13:20:00,23.35,23.36,23.35,23.36,10012.515644555697,11.7789,11.784,11.7789,11.784,10012.5156
2007-08-30 13:25:00,23.36,23.36,23.3,23.32,23779.724655819777,11.784,11.784,11.7537,11.7638,23779.7247
2007-08-30 13:30:00,23.32,23.32,23.27,23.27,22110.97204839383,11.7638,11.7638,11.7386,11.7386,22110.972
2007-08-30 13:35:00,23.27,23.33,23.27,23.31,17521.902377972467,11.7386,11.7688,11.7386,11.7588,17521.9024
2007-08-30 13:40:00,23.31,23.35,23.29,23.32,22110.97204839383,11.7588,11.7789,11.7487,11.7638,22110.972
2007-08-30 13:45:00,23.32,23.32,23.24,23.25,16826.58879154499,11.7638,11.7638,11.7234,11.7285,16826.5888
2007-08-30 13:50:00,23.26,23.26,23.21,23.23,20998.47031010986,11.7335,11.7335,11.7083,11.7184,20998.4703
2007-08-30 13:55:00,23.22,23.26,23.2,23.26,13210.958142122096,11.7134,11.7335,11.7033,11.7335,13210.9581
2007-08-30 14:00:00,23.26,23.32,23.26,23.31,93589.20873313866,11.7335,11.7638,11.7335,11.7588,93589.2087
2007-08-30 14:05:00,23.31,23.34,23.3,23.3,28646.91976081213,11.7588,11.7739,11.7537,11.7537,28646.9198
2007-08-30 14:10:00,23.3,23.31,23.27,23.28,12376.581838409124,11.7537,11.7588,11.7386,11.7436,12376.5818
2007-08-30 14:15:00,23.28,23.31,23.25,23.26,24614.100959532752,11.7436,11.7588,11.7285,11.7335,24614.101
2007-08-30 14:20:00,23.26,23.32,23.26,23.32,14740.648032262552,11.7335,11.7638,11.7335,11.7638,14740.648
2007-08-30 14:25:00,23.32,23.33,23.28,23.28,25865.66541510221,11.7638,11.7688,11.7436,11.7436,25865.6654
2007-08-30 14:30:00,23.28,23.29,23.23,23.23,22389.09748296482,11.7436,11.7487,11.7184,11.7184,22389.0975
2007-08-30 14:35:00,23.23,23.27,23.23,23.23,21832.84661382284,11.7184,11.7386,11.7184,11.7184,21832.8466
2007-08-30 14:40:00,23.25,23.26,23.21,23.21,18912.529550827425,11.7285,11.7335,11.7083,11.7083,18912.5296
2007-08-30 14:45:00,23.21,23.23,23.17,23.18,40189.12529550828,11.7083,11.7184,11.6881,11.6932,40189.1253
2007-08-30 14:50:00,23.18,23.2,23.14,23.2,36295.36921151439,11.6932,11.7033,11.673,11.7033,36295.3692
2007-08-30 14:55:00,23.2,23.23,23.16,23.18,32957.8639966625,11.7033,11.7184,11.6831,11.6932,32957.864
2007-08-30 15:00:00,23.18,23.25,23.18,23.24,43248.50507578919,11.6932,11.7285,11.6932,11.7234,43248.5051
2007-08-30 15:05:00,23.24,23.28,23.19,23.28,26700.041718815188,11.7234,11.7436,11.6982,11.7436,26700.0417
2007-08-30 15:10:00,23.28,23.33,23.28,23.28,50757.891809205954,11.7436,11.7688,11.7436,11.7436,50757.8918
2007-08-30 15:15:00,23.28,23.33,23.28,23.33,22806.285634821303,11.7436,11.7688,11.7436,11.7688,22806.2856
2007-08-30 15:20:00,23.33,23.39,23.32,23.38,36434.431928799895,11.7688,11.7991,11.7638,11.7941,36434.4319
2007-08-30 15:25:00,23.38,23.39,23.34,23.36,32262.550410235017,11.7941,11.7991,11.7739,11.784,32262.5504
2007-08-30 15:30:00,23.36,23.39,23.35,23.35,38242.24725351133,11.784,11.7991,11.7789,11.7789,38242.2473
2007-08-30 15:35:00,23.34,23.36,23.31,23.31,34626.61660408845,11.7739,11.784,11.7588,11.7588,34626.6166
2007-08-30 15:40:00,23.3,23.31,23.25,23.26,51870.39354748992,11.7537,11.7588,11.7285,11.7335,51870.3935
2007-08-30 15:45:00,23.26,23.3,23.25,23.28,28229.73160895564,11.7335,11.7537,11.7285,11.7436,28229.7316
2007-08-30 15:50:00,23.29,23.31,23.26,23.29,25448.477263245724,11.7487,11.7588,11.7335,11.7487,25448.4773
2007-08-30 15:55:00,23.29,23.31,23.25,23.31,47976.63746349604,11.7487,11.7588,11.7285,11.7588,47976.6375
2007-08-31 09:30:00,23.45,23.59,23.45,23.46,56876.65136976777,11.8294,11.9,11.8294,11.8344,56876.6514
2007-08-31 09:35:00,23.46,23.51,23.44,23.46,9873.4529272702,11.8344,11.8596,11.8243,11.8344,9873.4529
2007-08-31 09:40:00,23.46,23.55,23.46,23.48,37685.99638436936,11.8344,11.8798,11.8344,11.8445,37685.9964
2007-08-31 09:45:00,23.48,23.56,23.48,23.55,25448.477263245724,11.8445,11.8849,11.8445,11.8798,25448.4773
2007-08-31 09:50:00,23.54,23.62,23.51,23.52,34209.42845223196,11.8748,11.9151,11.8596,11.8647,34209.4285
2007-08-31 09:55:00,23.52,23.54,23.5,23.54,23084.4110693923,11.8647,11.8748,11.8546,11.8748,23084.4111
2007-08-31 10:00:00,23.54,23.64,23.43,23.46,45334.44583507162,11.8748,11.9252,11.8193,11.8344,45334.4458
2007-08-31 10:05:00,23.47,23.54,23.41,23.42,30176.60965095258,11.8395,11.8748,11.8092,11.8142,30176.6097
2007-08-31 10:10:00,23.41,23.43,23.33,23.36,39771.93714365179,11.8092,11.8193,11.7688,11.784,39771.9371
2007-08-31 10:15:00,23.36,23.39,23.33,23.37,31706.299541093034,11.784,11.7991,11.7688,11.789,31706.2995
2007-08-31 10:20:00,23.38,23.41,23.36,23.39,23501.599221248784,11.7941,11.8092,11.784,11.7991,23501.5992
2007-08-31 10:25:00,23.39,23.42,23.36,23.42,20859.40759282437,11.7991,11.8142,11.784,11.8142,20859.4076
2007-08-31 10:30:00,23.42,23.44,23.4,23.42,29064.107912668616,11.8142,11.8243,11.8042,11.8142,29064.1079
2007-08-31 10:35:00,23.43,23.44,23.41,23.41,31150.04867195105,11.8193,11.8243,11.8092,11.8092,31150.0487
2007-08-31 10:40:00,23.41,23.44,23.4,23.4,24892.22639410374,11.8092,11.8243,11.8042,11.8042,24892.2264
2007-08-31 10:45:00,23.4,23.42,23.37,23.41,20859.40759282437,11.8042,11.8142,11.789,11.8092,20859.4076
2007-08-31 10:50:00,23.41,23.44,23.4,23.44,16548.463356973996,11.8092,11.8243,11.8042,11.8243,16548.4634
2007-08-31 10:55:00,23.44,23.44,23.39,23.41,21832.84661382284,11.8243,11.8243,11.7991,11.8092,21832.8466
2007-08-31 11:00:00,23.41,23.44,23.38,23.41,22806.285634821303,11.8092,11.8243,11.7941,11.8092,22806.2856
2007-08-31 11:05:00,23.42,23.44,23.36,23.36,35460.992907801425,11.8142,11.8243,11.784,11.784,35460.9929
2007-08-31 11:10:00,23.36,23.41,23.34,23.37,23084.4110693923,11.784,11.8092,11.7739,11.789,23084.4111
2007-08-31 11:15:00,23.37,23.39,23.35,23.36,19051.59226811292,11.789,11.7991,11.7789,11.784,19051.5923
2007-08-31 11:20:00,23.38,23.39,23.33,23.35,13350.020859407594,11.7941,11.7991,11.7688,11.7789,13350.0209
2007-08-31 11:25:00,23.36,23.38,23.34,23.35,9595.327492699207,11.784,11.7941,11.7739,11.7789,9595.3275
2007-08-31 11:30:00,23.36,23.47,23.36,23.47,14601.585314977056,11.784,11.8395,11.784,11.8395,14601.5853
2007-08-31 11:35:00,23.47,23.54,23.47,23.54,38242.24725351133,11.8395,11.8748,11.8395,11.8748,38242.2473
2007-08-31 11:40:00,23.54,23.54,23.51,23.51,12237.519121123629,11.8748,11.8748,11.8596,11.8596,12237.5191
2007-08-31 11:45:00,23.5,23.52,23.49,23.51,7092.198581560284,11.8546,11.8647,11.8496,11.8596,7092.1986
2007-08-31 11:50:00,23.52,23.55,23.51,23.54,17521.902377972467,11.8647,11.8798,11.8596,11.8748,17521.9024
2007-08-31 11:55:00,23.54,23.61,23.54,23.56,34904.74203865944,11.8748,11.9101,11.8748,11.8849,34904.742
2007-08-31 12:00:00,23.57,23.58,23.56,23.57,13489.08357669309,11.8899,11.895,11.8849,11.8899,13489.0836
2007-08-31 12:05:00,23.57,23.57,23.55,23.56,13071.895424836604,11.8899,11.8899,11.8798,11.8849,13071.8954
2007-08-31 12:10:00,23.56,23.62,23.56,23.61,11820.33096926714,11.8849,11.9151,11.8849,11.9101,11820.331
2007-08-31 12:15:00,23.61,23.62,23.58,23.59,28229.73160895564,11.9101,11.9151,11.895,11.9,28229.7316
2007-08-31 12:20:00,23.58,23.62,23.58,23.59,40328.18801279378,11.895,11.9151,11.895,11.9,40328.188
2007-08-31 12:25:00,23.59,23.62,23.57,23.57,11542.20553469615,11.9,11.9151,11.8899,11.8899,11542.2055
2007-08-31 12:30:00,23.57,23.66,23.57,23.65,27256.29258795717,11.8899,11.9353,11.8899,11.9303,27256.2926
2007-08-31 12:35:00,23.66,23.68,23.62,23.65,31428.174106522045,11.9353,11.9454,11.9151,11.9303,31428.1741
2007-08-31 12:40:00,23.66,23.69,23.65,23.66,26143.790849673205,11.9353,11.9504,11.9303,11.9353,26143.7908
2007-08-31 12:45:00,23.68,23.68,23.65,23.66,11542.20553469615,11.9454,11.9454,11.9303,11.9353,11542.2055
2007-08-31 12:50:00,23.67,23.68,23.62,23.62,14601.585314977056,11.9404,11.9454,11.9151,11.9151,14601.5853
2007-08-31 12:55:00,23.63,23.64,23.6,23.6,10846.89194826867,11.9202,11.9252,11.905,11.905,10846.8919
2007-08-31 13:00:00,23.61,23.63,23.56,23.57,20581.28215825337,11.9101,11.9202,11.8849,11.8899,20581.2822
2007-08-31 13:05:00,23.59,23.61,23.59,23.6,11264.080100125157,11.9,11.9101,11.9,11.905,11264.0801
2007-08-31 13:10:00,23.59,23.59,23.57,23.59,5840.634125990822,11.9,11.9,11.8899,11.9,5840.6341
2007-08-31 13:15:00,23.59,23.6,23.58,23.59,5562.508691419831,11.9,11.905,11.895,11.9,5562.5087
2007-08-31 13:20:00,23.59,23.62,23.59,23.6,19885.96857182589,11.9,11.9151,11.9,11.905,19885.9686
2007-08-31 13:25:00,23.6,23.64,23.59,23.63,9734.390209984704,11.905,11.9252,11.9,11.9202,9734.3902
2007-08-31 13:30:00,23.64,23.64,23.55,23.56,21971.90933110833,11.9252,11.9252,11.8798,11.8849,21971.9093
2007-08-31 13:35:00,23.57,23.59,23.57,23.59,11403.142817410651,11.8899,11.9,11.8899,11.9,11403.1428
2007-08-31 13:40:00,23.59,23.59,23.55,23.56,14740.648032262552,11.9,11.9,11.8798,11.8849,14740.648
2007-08-31 13:45:00,23.56,23.56,23.52,23.53,15992.212487832014,11.8849,11.8849,11.8647,11.8697,15992.2125
2007-08-31 13:50:00,23.54,23.57,23.53,23.57,13906.271728549576,11.8748,11.8899,11.8697,11.8899,13906.2717
2007-08-31 13:55:00,23.59,23.6,23.59,23.6,13906.271728549576,11.9,11.905,11.9,11.905,13906.2717
2007-08-31 14:00:00,23.59,23.63,23.59,23.62,22945.3483521068,11.9,11.9202,11.9,11.9151,22945.3484
2007-08-31 14:05:00,23.61,23.62,23.6,23.62,12237.519121123629,11.9101,11.9151,11.905,11.9151,12237.5191
2007-08-31 14:10:00,23.61,23.62,23.59,23.61,25587.539980531223,11.9101,11.9151,11.9,11.9101,25587.54
2007-08-31 14:15:00,23.61,23.61,23.59,23.59,15018.773466833543,11.9101,11.9101,11.9,11.9,15018.7735
2007-08-31 14:20:00,23.6,23.61,23.56,23.56,24196.912807676264,11.905,11.9101,11.8849,11.8849,24196.9128
2007-08-31 14:25:00,23.56,23.59,23.54,23.58,22389.09748296482,11.8849,11.9,11.8748,11.895,22389.0975
2007-08-31 14:30:00,23.58,23.58,23.55,23.57,13906.271728549576,11.895,11.895,11.8798,11.8899,13906.2717
2007-08-31 14:35:00,23.59,23.59,23.55,23.56,26978.16715338618,11.9,11.9,11.8798,11.8849,26978.1672
2007-08-31 14:40:00,23.56,23.59,23.54,23.59,14879.710749548049,11.8849,11.9,11.8748,11.9,14879.7107
2007-08-31 14:45:00,23.58,23.6,23.57,23.6,13489.08357669309,11.895,11.905,11.8899,11.905,13489.0836
2007-08-31 14:50:00,23.61,23.62,23.59,23.59,16409.4006396885,11.9101,11.9151,11.9,11.9,16409.4006
2007-08-31 14:55:00,23.59,23.61,23.57,23.57,14323.459880406064,11.9,11.9101,11.8899,11.8899,14323.4599
2007-08-31 15:00:00,23.57,23.61,23.57,23.59,24057.85009039077,11.8899,11.9101,11.8899,11.9,24057.8501
2007-08-31 15:05:00,23.61,23.64,23.6,23.64,11264.080100125157,11.9101,11.9252,11.905,11.9252,11264.0801
2007-08-31 15:10:00,23.64,23.66,23.62,23.64,22250.034765679324,11.9252,11.9353,11.9151,11.9252,22250.0348
2007-08-31 15:15:00,23.64,23.67,23.64,23.64,24196.912807676264,11.9252,11.9404,11.9252,11.9252,24196.9128
2007-08-31 15:20:00,23.63,23.64,23.61,23.62,11264.080100125157,11.9202,11.9252,11.9101,11.9151,11264.0801
2007-08-31 15:25:00,23.62,23.65,23.62,23.64,20303.156723682383,11.9151,11.9303,11.9151,11.9252,20303.1567
2007-08-31 15:30:00,23.64,23.67,23.64,23.67,20581.28215825337,11.9252,11.9404,11.9252,11.9404,20581.2822
2007-08-31 15:35:00,23.66,23.71,23.66,23.68,29481.296064525104,11.9353,11.9605,11.9353,11.9454,29481.2961
2007-08-31 15:40:00,23.68,23.72,23.68,23.72,31010.98595466556,11.9454,11.9656,11.9454,11.9656,31010.986
2007-08-31 15:45:00,23.71,23.73,23.68,23.69,22389.09748296482,11.9605,11.9706,11.9454,11.9504,22389.0975
2007-08-31 15:50:00,23.69,23.69,23.56,23.57,49367.264636351,11.9504,11.9504,11.8849,11.8899,49367.2646
2007-08-31 15:55:00,23.57,23.59,23.51,23.51,122236.12849395078,11.8899,11.9,11.8596,11.8596,122236.1285
2007-09-04 09:30:00,23.5,23.5,23.2,23.2,556.2508691419831,11.8546,11.8546,11.7033,11.7033,556.2509
2007-09-04 09:35:00,23.28,23.63,23.27,23.45,126129.88457794466,11.7436,11.9202,11.7386,11.8294,126129.8846
2007-09-04 09:40:00,23.45,23.54,23.43,23.52,38798.49812265332,11.8294,11.8748,11.8193,11.8647,38798.4981
2007-09-04 09:45:00,23.54,23.59,23.51,23.51,47976.63746349604,11.8748,11.9,11.8596,11.8596,47976.6375
2007-09-04 09:50:00,23.5,23.51,23.44,23.46,48115.70018078154,11.8546,11.8596,11.8243,11.8344,48115.7002
2007-09-04 09:55:00,23.46,23.49,23.46,23.46,26004.72813238771,11.8344,11.8496,11.8344,11.8344,26004.7281
2007-09-04 10:00:00,23.47,23.51,23.46,23.48,35600.05562508692,11.8395,11.8596,11.8344,11.8445,35600.0556
2007-09-04 10:05:00,23.48,23.54,23.46,23.53,38937.560839938815,11.8445,11.8748,11.8344,11.8697,38937.5608
2007-09-04 10:10:00,23.51,23.54,23.49,23.54,32401.613127520515,11.8596,11.8748,11.8496,11.8748,32401.6131
2007-09-04 10:15:00,23.54,23.55,23.47,23.48,29620.3587818106,11.8748,11.8798,11.8395,11.8445,29620.3588
2007-09-04 10:20:00,23.47,23.51,23.44,23.46,78987.6234181616,11.8395,11.8596,11.8243,11.8344,78987.6234
2007-09-04 10:25:00,23.46,23.47,23.44,23.44,34209.42845223196,11.8344,11.8395,11.8243,11.8243,34209.4285
2007-09-04 10:30:00,23.46,23.5,23.44,23.5,37268.80823251286,11.8344,11.8546,11.8243,11.8546,37268.8082
2007-09-04 10:35:00,23.5,23.55,23.5,23.52,32123.48769294952,11.8546,11.8798,11.8546,11.8647,32123.4877
2007-09-04 10:40:00,23.53,23.54,23.48,23.51,31567.23682380754,11.8697,11.8748,11.8445,11.8596,31567.2368
2007-09-04 10:45:00,23.51,23.53,23.51,23.51,24614.100959532752,11.8596,11.8697,11.8596,11.8596,24614.101
2007-09-04 10:50:00,23.52,23.53,23.5,23.51,42553.19148936171,11.8647,11.8697,11.8546,11.8596,42553.1915
2007-09-04 10:55:00,23.51,23.52,23.49,23.51,20025.03128911139,11.8596,11.8647,11.8496,11.8596,20025.0313
2007-09-04 11:00:00,23.53,23.53,23.5,23.5,26700.041718815188,11.8697,11.8697,11.8546,11.8546,26700.0417
2007-09-04 11:05:00,23.5,23.51,23.44,23.45,21415.658461966348,11.8546,11.8596,11.8243,11.8294,21415.6585
2007-09-04 11:10:00,23.44,23.45,23.41,23.41,20581.28215825337,11.8243,11.8294,11.8092,11.8092,20581.2822
2007-09-04 11:15:00,23.42,23.45,23.41,23.44,28785.982478097623,11.8142,11.8294,11.8092,11.8243,28785.9825
2007-09-04 11:20:00,23.43,23.51,23.43,23.5,32540.67584480601,11.8193,11.8596,11.8193,11.8546,32540.6758
2007-09-04 11:25:00,23.5,23.51,23.44,23.44,22667.22291753581,11.8546,11.8596,11.8243,11.8243,22667.2229
2007-09-04 11:30:00,23.44,23.49,23.43,23.48,26421.916284244195,11.8243,11.8496,11.8193,11.8445,26421.9163
2007-09-04 11:35:00,23.47,23.48,23.46,23.47,17382.839660686972,11.8395,11.8445,11.8344,11.8395,17382.8397
2007-09-04 11:40:00,23.47,23.48,23.43,23.45,20303.156723682383,11.8395,11.8445,11.8193,11.8294,20303.1567
2007-09-04 11:45:00,23.45,23.46,23.44,23.44,22250.034765679324,11.8294,11.8344,11.8243,11.8243,22250.0348
2007-09-04 11:50:00,23.44,23.46,23.43,23.46,15714.087053261022,11.8243,11.8344,11.8193,11.8344,15714.0871
2007-09-04 11:55:00,23.46,23.46,23.44,23.45,16409.4006396885,11.8344,11.8344,11.8243,11.8294,16409.4006
2007-09-04 12:00:00,23.45,23.47,23.4,23.4,47420.38659435406,11.8294,11.8395,11.8042,11.8042,47420.3866
2007-09-04 12:05:00,23.41,23.41,23.39,23.4,23918.78737310527,11.8092,11.8092,11.7991,11.8042,23918.7874
2007-09-04 12:10:00,23.41,23.41,23.39,23.41,26978.16715338618,11.8092,11.8092,11.7991,11.8092,26978.1672
2007-09-04 12:15:00,23.39,23.4,23.39,23.39,15296.898901404536,11.7991,11.8042,11.7991,11.7991,15296.8989
2007-09-04 12:20:00,23.4,23.42,23.39,23.41,26978.16715338618,11.8042,11.8142,11.7991,11.8092,26978.1672
2007-09-04 12:25:00,23.41,23.43,23.4,23.43,14462.52259769156,11.8092,11.8193,11.8042,11.8193,14462.5226
2007-09-04 12:30:00,23.44,23.48,23.42,23.48,16965.651508830484,11.8243,11.8445,11.8142,11.8445,16965.6515
2007-09-04 12:35:00,23.48,23.48,23.44,23.44,22528.16020025032,11.8445,11.8445,11.8243,11.8243,22528.1602
2007-09-04 12:40:00,23.44,23.44,23.43,23.44,10985.954665554164,11.8243,11.8243,11.8193,11.8243,10985.9547
2007-09-04 12:45:00,23.44,23.46,23.42,23.43,20164.09400639689,11.8243,11.8344,11.8142,11.8193,20164.094
2007-09-04 12:50:00,23.44,23.44,23.44,23.44,10012.515644555697,11.8243,11.8243,11.8243,11.8243,10012.5156
2007-09-04 12:55:00,23.44,23.44,23.38,23.38,34348.49116951745,11.8243,11.8243,11.7941,11.7941,34348.4912
2007-09-04 13:00:00,23.38,23.39,23.33,23.33,44361.00681407315,11.7941,11.7991,11.7688,11.7688,44361.0068
2007-09-04 13:05:00,23.34,23.34,23.3,23.31,36434.431928799895,11.7739,11.7739,11.7537,11.7588,36434.4319
2007-09-04 13:10:00,23.32,23.37,23.31,23.37,40884.43888193576,11.7638,11.789,11.7588,11.789,40884.4389
2007-09-04 13:15:00,23.36,23.38,23.35,23.36,17800.02781254346,11.784,11.7941,11.7789,11.784,17800.0278
2007-09-04 13:20:00,23.36,23.39,23.36,23.37,23918.78737310527,11.784,11.7991,11.784,11.789,23918.7874
2007-09-04 13:25:00,23.37,23.37,23.33,23.33,16826.58879154499,11.789,11.789,11.7688,11.7688,16826.5888
2007-09-04 13:30:00,23.33,23.35,23.33,23.33,17660.96509525796,11.7688,11.7789,11.7688,11.7688,17660.9651
2007-09-04 13:35:00,23.33,23.33,23.31,23.33,20581.28215825337,11.7688,11.7688,11.7588,11.7688,20581.2822
2007-09-04 13:40:00,23.33,23.35,23.33,23.34,14045.334445835071,11.7688,11.7789,11.7688,11.7739,14045.3344
2007-09-04 13:45:00,23.35,23.41,23.35,23.39,33653.17758308998,11.7789,11.8092,11.7789,11.7991,33653.1776
2007-09-04 13:50:00,23.39,23.42,23.39,23.39,19190.65498539841,11.7991,11.8142,11.7991,11.7991,19190.655
2007-09-04 13:55:00,23.39,23.4,23.38,23.38,12515.64455569462,11.7991,11.8042,11.7941,11.7941,12515.6446
2007-09-04 14:00:00,23.39,23.39,23.34,23.36,27395.355305242665,11.7991,11.7991,11.7739,11.784,27395.3553
2007-09-04 14:05:00,23.36,23.39,23.35,23.36,36573.49464608539,11.784,11.7991,11.7789,11.784,36573.4946
2007-09-04 14:10:00,23.36,23.41,23.36,23.41,17382.839660686972,11.784,11.8092,11.784,11.8092,17382.8397
2007-09-04 14:15:00,23.41,23.43,23.41,23.43,27117.22987067168,11.8092,11.8193,11.8092,11.8193,27117.2299
2007-09-04 14:20:00,23.42,23.46,23.42,23.43,30037.546933667087,11.8142,11.8344,11.8142,11.8193,30037.5469
2007-09-04 14:25:00,23.44,23.44,23.42,23.42,22389.09748296482,11.8243,11.8243,11.8142,11.8142,22389.0975
2007-09-04 14:30:00,23.43,23.48,23.43,23.46,30176.60965095258,11.8193,11.8445,11.8193,11.8344,30176.6097
2007-09-04 14:35:00,23.46,23.49,23.46,23.46,18495.341398970937,11.8344,11.8496,11.8344,11.8344,18495.3414
2007-09-04 14:40:00,23.47,23.49,23.46,23.48,25309.41454596023,11.8395,11.8496,11.8344,11.8445,25309.4145
2007-09-04 14:45:00,23.49,23.49,23.46,23.46,23084.4110693923,11.8496,11.8496,11.8344,11.8344,23084.4111
2007-09-04 14:50:00,23.46,23.48,23.46,23.47,18078.15324711445,11.8344,11.8445,11.8344,11.8395,18078.1532
2007-09-04 14:55:00,23.47,23.48,23.46,23.46,18912.529550827425,11.8395,11.8445,11.8344,11.8344,18912.5296
2007-09-04 15:00:00,23.47,23.49,23.46,23.48,31706.299541093034,11.8395,11.8496,11.8344,11.8445,31706.2995
2007-09-04 15:05:00,23.48,23.54,23.48,23.52,52982.89528577389,11.8445,11.8748,11.8445,11.8647,52982.8953
2007-09-04 15:10:00,23.52,23.55,23.51,23.52,26143.790849673205,11.8647,11.8798,11.8596,11.8647,26143.7908
2007-09-04 15:15:00,23.52,23.54,23.52,23.54,24057.85009039077,11.8647,11.8748,11.8647,11.8748,24057.8501
2007-09-04 15:20:00,23.53,23.55,23.53,23.54,18356.27868168544,11.8697,11.8798,11.8697,11.8748,18356.2787
2007-09-04 15:25:00,23.54,23.61,23.54,23.61,39632.874426366296,11.8748,11.9101,11.8748,11.9101,39632.8744
2007-09-04 15:30:00,23.61,23.61,23.56,23.58,52565.7071339174,11.9101,11.9101,11.8849,11.895,52565.7071
2007-09-04 15:35:00,23.57,23.59,23.51,23.52,31428.174106522045,11.8899,11.9,11.8596,11.8647,31428.1741
2007-09-04 15:40:00,23.52,23.53,23.48,23.48,58684.46669447921,11.8647,11.8697,11.8445,11.8445,58684.4667
2007-09-04 15:45:00,23.48,23.51,23.46,23.46,53956.33430677236,11.8445,11.8596,11.8344,11.8344,53956.3343
2007-09-04 15:50:00,23.47,23.48,23.45,23.46,61326.65832290363,11.8395,11.8445,11.8294,11.8344,61326.6583
2007-09-04 15:55:00,23.45,23.5,23.44,23.49,88722.0136281463,11.8294,11.8546,11.8243,11.8496,88722.0136
2007-09-05 09:30:00,23.27,23.32,23.13,23.13,48671.95104992352,11.7386,11.7638,11.668,11.668,48671.951
2007-09-05 09:35:00,23.16,23.31,23.14,23.2,41718.81518564873,11.6831,11.7588,11.673,11.7033,41718.8152
2007-09-05 09:40:00,23.2,23.28,23.15,23.23,31984.424975664027,11.7033,11.7436,11.678,11.7184,31984.425
2007-09-05 09:45:00,23.23,23.41,23.23,23.37,39493.8117090808,11.7184,11.8092,11.7184,11.789,39493.8117
2007-09-05 09:50:00,23.37,23.42,23.35,23.37,35043.80475594493,11.789,11.8142,11.7789,11.789,35043.8048
2007-09-05 09:55:00,23.37,23.39,23.31,23.36,35460.992907801425,11.789,11.7991,11.7588,11.784,35460.9929
2007-09-05 10:00:00,23.36,23.36,23.24,23.35,71478.23668474483,11.784,11.784,11.7234,11.7789,71478.2367
2007-09-05 10:05:00,23.36,23.37,23.3,23.35,31289.111389236547,11.784,11.789,11.7537,11.7789,31289.1114
2007-09-05 10:10:00,23.36,23.39,23.31,23.39,42136.003337505215,11.784,11.7991,11.7588,11.7991,42136.0033
2007-09-05 10:15:00,23.38,23.4,23.28,23.37,42553.19148936171,11.7941,11.8042,11.7436,11.789,42553.1915
2007-09-05 10:20:00,23.37,23.44,23.36,23.43,48115.70018078154,11.789,11.8243,11.784,11.8193,48115.7002
2007-09-05 10:25:00,23.44,23.5,23.44,23.46,44639.13224864414,11.8243,11.8546,11.8243,11.8344,44639.1322
2007-09-05 10:30:00,23.45,23.46,23.37,23.4,33792.24030037547,11.8294,11.8344,11.789,11.8042,33792.2403
2007-09-05 10:35:00,23.41,23.47,23.41,23.44,43943.81866221666,11.8092,11.8395,11.8092,11.8243,43943.8187
2007-09-05 10:40:00,23.45,23.54,23.45,23.49,40467.25073007927,11.8294,11.8748,11.8294,11.8496,40467.2507
2007-09-05 10:45:00,23.47,23.53,23.47,23.49,33792.24030037547,11.8395,11.8697,11.8395,11.8496,33792.2403
2007-09-05 10:50:00,23.49,23.54,23.47,23.5,38659.43540536783,11.8496,11.8748,11.8395,11.8546,38659.4354
2007-09-05 10:55:00,23.51,23.52,23.45,23.5,50479.76637463496,11.8596,11.8647,11.8294,11.8546,50479.7664
2007-09-05 11:00:00,23.49,23.49,23.45,23.45,31984.424975664027,11.8496,11.8496,11.8294,11.8294,31984.425
2007-09-05 11:05:00,23.45,23.49,23.44,23.45,24892.22639410374,11.8294,11.8496,11.8243,11.8294,24892.2264
2007-09-05 11:10:00,23.46,23.46,23.44,23.45,24335.97552496176,11.8344,11.8344,11.8243,11.8294,24335.9755
2007-09-05 11:15:00,23.45,23.49,23.44,23.49,18356.27868168544,11.8294,11.8496,11.8243,11.8496,18356.2787
2007-09-05 11:20:00,23.49,23.49,23.44,23.46,19190.65498539841,11.8496,11.8496,11.8243,11.8344,19190.655
2007-09-05 11:25:00,23.46,23.46,23.41,23.44,21971.90933110833,11.8344,11.8344,11.8092,11.8243,21971.9093
2007-09-05 11:30:00,23.44,23.46,23.42,23.42,29620.3587818106,11.8243,11.8344,11.8142,11.8142,29620.3588
2007-09-05 11:35:00,23.42,23.42,23.38,23.39,30871.923237380062,11.8142,11.8142,11.7941,11.7991,30871.9232
2007-09-05 11:40:00,23.39,23.41,23.38,23.39,19885.96857182589,11.7991,11.8092,11.7941,11.7991,19885.9686
2007-09-05 11:45:00,23.39,23.41,23.39,23.39,22945.3483521068,11.7991,11.8092,11.7991,11.7991,22945.3484
2007-09-05 11:50:00,23.39,23.43,23.39,23.41,29620.3587818106,11.7991,11.8193,11.7991,11.8092,29620.3588
2007-09-05 11:55:00,23.41,23.45,23.41,23.45,10846.89194826867,11.8092,11.8294,11.8092,11.8294,10846.8919
2007-09-05 12:00:00,23.44,23.45,23.43,23.45,13767.209011264082,11.8243,11.8294,11.8193,11.8294,13767.209
2007-09-05 12:05:00,23.44,23.45,23.41,23.43,14462.52259769156,11.8243,11.8294,11.8092,11.8193,14462.5226
2007-09-05 12:10:00,23.41,23.46,23.41,23.46,20859.40759282437,11.8092,11.8344,11.8092,11.8344,20859.4076
2007-09-05 12:15:00,23.46,23.47,23.42,23.42,34209.42845223196,11.8344,11.8395,11.8142,11.8142,34209.4285
2007-09-05 12:20:00,23.42,23.44,23.41,23.44,6814.073146989293,11.8142,11.8243,11.8092,11.8243,6814.0731
2007-09-05 12:25:00,23.44,23.49,23.44,23.47,32123.48769294952,11.8243,11.8496,11.8243,11.8395,32123.4877
2007-09-05 12:30:00,23.47,23.48,23.44,23.45,17382.839660686972,11.8395,11.8445,11.8243,11.8294,17382.8397
2007-09-05 12:35:00,23.45,23.51,23.45,23.51,22667.22291753581,11.8294,11.8596,11.8294,11.8596,22667.2229
2007-09-05 12:40:00,23.5,23.51,23.47,23.48,11403.142817410651,11.8546,11.8596,11.8395,11.8445,11403.1428
2007-09-05 12:45:00,23.48,23.49,23.45,23.48,16409.4006396885,11.8445,11.8496,11.8294,11.8445,16409.4006
2007-09-05 12:50:00,23.48,23.49,23.46,23.46,14045.334445835071,11.8445,11.8496,11.8344,11.8344,14045.3344
2007-09-05 12:55:00,23.49,23.55,23.48,23.55,17800.02781254346,11.8496,11.8798,11.8445,11.8798,17800.0278
2007-09-05 13:00:00,23.54,23.58,23.53,23.54,34626.61660408845,11.8748,11.895,11.8697,11.8748,34626.6166
2007-09-05 13:05:00,23.53,23.58,23.51,23.56,21693.78389653734,11.8697,11.895,11.8596,11.8849,21693.7839
2007-09-05 13:10:00,23.55,23.58,23.54,23.57,16131.275205117508,11.8798,11.895,11.8748,11.8899,16131.2752
2007-09-05 13:15:00,23.56,23.62,23.56,23.57,30871.923237380062,11.8849,11.9151,11.8849,11.8899,30871.9232
2007-09-05 13:20:00,23.58,23.58,23.55,23.56,18495.341398970937,11.895,11.895,11.8798,11.8849,18495.3414
2007-09-05 13:25:00,23.55,23.59,23.55,23.57,21137.53302739536,11.8798,11.9,11.8798,11.8899,21137.533
2007-09-05 13:30:00,23.56,23.58,23.51,23.53,28507.85704352664,11.8849,11.895,11.8596,11.8697,28507.857
2007-09-05 13:35:00,23.53,23.54,23.51,23.53,16548.463356973996,11.8697,11.8748,11.8596,11.8697,16548.4634
2007-09-05 13:40:00,23.52,23.53,23.5,23.51,17243.776943401477,11.8647,11.8697,11.8546,11.8596,17243.7769
2007-09-05 13:45:00,23.51,23.54,23.5,23.54,21137.53302739536,11.8596,11.8748,11.8546,11.8748,21137.533
2007-09-05 13:50:00,23.53,23.54,23.52,23.53,13767.209011264082,11.8697,11.8748,11.8647,11.8697,13767.209
2007-09-05 13:55:00,23.52,23.54,23.51,23.54,24892.22639410374,11.8647,11.8748,11.8596,11.8748,24892.2264
2007-09-05 14:00:00,23.54,23.58,23.49,23.49,49923.51550549298,11.8748,11.895,11.8496,11.8496,49923.5155
2007-09-05 14:05:00,23.49,23.55,23.49,23.53,40189.12529550828,11.8496,11.8798,11.8496,11.8697,40189.1253
2007-09-05 14:10:00,23.54,23.54,23.46,23.48,19051.59226811292,11.8748,11.8748,11.8344,11.8445,19051.5923
2007-09-05 14:15:00,23.48,23.52,23.44,23.44,20720.34487553887,11.8445,11.8647,11.8243,11.8243,20720.3449
2007-09-05 14:20:00,23.45,23.46,23.41,23.41,32818.801279377,11.8294,11.8344,11.8092,11.8092,32818.8013
2007-09-05 14:25:00,23.41,23.44,23.37,23.44,73981.36559588375,11.8092,11.8243,11.789,11.8243,73981.3656
2007-09-05 14:30:00,23.44,23.48,23.43,23.45,41301.62703379225,11.8243,11.8445,11.8193,11.8294,41301.627
2007-09-05 14:35:00,23.45,23.49,23.45,23.48,13767.209011264082,11.8294,11.8496,11.8294,11.8445,13767.209
2007-09-05 14:40:00,23.49,23.49,23.44,23.46,27117.22987067168,11.8496,11.8496,11.8243,11.8344,27117.2299
2007-09-05 14:45:00,23.46,23.46,23.43,23.45,17660.96509525796,11.8344,11.8344,11.8193,11.8294,17660.9651
2007-09-05 14:50:00,23.44,23.48,23.42,23.48,25726.60269781672,11.8243,11.8445,11.8142,11.8445,25726.6027
2007-09-05 14:55:00,23.46,23.55,23.46,23.54,28090.668891670142,11.8344,11.8798,11.8344,11.8748,28090.6689
2007-09-05 15:00:00,23.54,23.54,23.51,23.53,32540.67584480601,11.8748,11.8748,11.8596,11.8697,32540.6758
2007-09-05 15:05:00,23.52,23.58,23.52,23.58,30871.923237380062,11.8647,11.895,11.8647,11.895,30871.9232
2007-09-05 15:10:00,23.58,23.58,23.54,23.57,22667.22291753581,11.895,11.895,11.8748,11.8899,22667.2229
2007-09-05 15:15:00,23.58,23.62,23.56,23.62,38798.49812265332,11.895,11.9151,11.8849,11.9151,38798.4981
2007-09-05 15:20:00,23.62,23.63,23.54,23.58,53121.958003059386,11.9151,11.9202,11.8748,11.895,53121.958
2007-09-05 15:25:00,23.56,23.6,23.56,23.57,37268.80823251286,11.8849,11.905,11.8849,11.8899,37268.8082
2007-09-05 15:30:00,23.58,23.59,23.51,23.52,80239.18787373106,11.895,11.9,11.8596,11.8647,80239.1879
2007-09-05 15:35:00,23.53,23.53,23.46,23.47,37964.12181894034,11.8697,11.8697,11.8344,11.8395,37964.1218
2007-09-05 15:40:00,23.48,23.51,23.46,23.51,42275.06605479072,11.8445,11.8596,11.8344,11.8596,42275.0661
2007-09-05 15:45:00,23.51,23.56,23.51,23.56,56598.525935196776,11.8596,11.8849,11.8596,11.8849,56598.5259
2007-09-05 15:50:00,23.56,23.57,23.54,23.54,31150.04867195105,11.8849,11.8899,11.8748,11.8748,31150.0487
2007-09-05 15:55:00,23.54,23.55,23.49,23.49,56459.46321791128,11.8748,11.8798,11.8496,11.8496,56459.4632
2007-09-06 09:30:00,23.49,23.69,23.49,23.69,25309.41454596023,11.8496,11.9504,11.8496,11.9504,25309.4145
2007-09-06 09:35:00,23.66,23.69,23.64,23.66,48254.76289806704,11.9353,11.9504,11.9252,11.9353,48254.7629
2007-09-06 09:40:00,23.66,23.72,23.64,23.67,56737.58865248227,11.9353,11.9656,11.9252,11.9404,56737.5887
2007-09-06 09:45:00,23.66,23.68,23.64,23.64,103740.78709497984,11.9353,11.9454,11.9252,11.9252,103740.7871
2007-09-06 09:50:00,23.63,23.64,23.59,23.59,26700.041718815188,11.9202,11.9252,11.9,11.9,26700.0417
2007-09-06 09:55:00,23.57,23.59,23.54,23.56,25726.60269781672,11.8899,11.9,11.8748,11.8849,25726.6027
2007-09-06 10:00:00,23.56,23.62,23.47,23.48,50062.57822277848,11.8849,11.9151,11.8395,11.8445,50062.5782
2007-09-06 10:05:00,23.46,23.53,23.46,23.51,39076.62355722431,11.8344,11.8697,11.8344,11.8596,39076.6236
2007-09-06 10:10:00,23.5,23.51,23.45,23.46,32540.67584480601,11.8546,11.8596,11.8294,11.8344,32540.6758
2007-09-06 10:15:00,23.48,23.51,23.47,23.49,22806.285634821303,11.8445,11.8596,11.8395,11.8496,22806.2856
2007-09-06 10:20:00,23.49,23.55,23.49,23.54,59101.6548463357,11.8496,11.8798,11.8496,11.8748,59101.6548
2007-09-06 10:25:00,23.54,23.55,23.46,23.46,36990.682797941874,11.8748,11.8798,11.8344,11.8344,36990.6828
2007-09-06 10:30:00,23.46,23.5,23.45,23.48,30454.73508552357,11.8344,11.8546,11.8294,11.8445,30454.7351
2007-09-06 10:35:00,23.48,23.49,23.44,23.45,32818.801279377,11.8445,11.8496,11.8243,11.8294,32818.8013
2007-09-06 10:40:00,23.45,23.45,23.43,23.44,24057.85009039077,11.8294,11.8294,11.8193,11.8243,24057.8501
2007-09-06 10:45:00,23.44,23.44,23.44,23.44,23362.53650396329,11.8243,11.8243,11.8243,11.8243,23362.5365
2007-09-06 10:50:00,23.44,23.49,23.44,23.46,41023.50159922125,11.8243,11.8496,11.8243,11.8344,41023.5016
2007-09-06 10:55:00,23.46,23.46,23.44,23.44,26978.16715338618,11.8344,11.8344,11.8243,11.8243,26978.1672
2007-09-06 11:00:00,23.44,23.44,23.43,23.44,16826.58879154499,11.8243,11.8243,11.8193,11.8243,16826.5888
2007-09-06 11:05:00,23.44,23.46,23.41,23.42,38242.24725351133,11.8243,11.8344,11.8092,11.8142,38242.2473
2007-09-06 11:10:00,23.41,23.43,23.4,23.41,32262.550410235017,11.8092,11.8193,11.8042,11.8092,32262.5504
2007-09-06 11:15:00,23.41,23.41,23.37,23.41,55068.83604505633,11.8092,11.8092,11.789,11.8092,55068.836
2007-09-06 11:20:00,23.42,23.46,23.42,23.46,51592.26811291893,11.8142,11.8344,11.8142,11.8344,51592.2681
2007-09-06 11:25:00,23.46,23.49,23.46,23.49,31984.424975664027,11.8344,11.8496,11.8344,11.8496,31984.425
2007-09-06 11:30:00,23.49,23.54,23.48,23.5,29064.107912668616,11.8496,11.8748,11.8445,11.8546,29064.1079
2007-09-06 11:35:00,23.51,23.53,23.51,23.51,19885.96857182589,11.8596,11.8697,11.8596,11.8596,19885.9686
2007-09-06 11:40:00,23.51,23.52,23.49,23.51,23640.66193853428,11.8596,11.8647,11.8496,11.8596,23640.6619
2007-09-06 11:45:00,23.5,23.53,23.49,23.51,26421.916284244195,11.8546,11.8697,11.8496,11.8596,26421.9163
2007-09-06 11:50:00,23.51,23.52,23.49,23.5,16548.463356973996,11.8596,11.8647,11.8496,11.8546,16548.4634
2007-09-06 11:55:00,23.49,23.52,23.49,23.51,11542.20553469615,11.8496,11.8647,11.8496,11.8596,11542.2055
2007-09-06 12:00:00,23.51,23.51,23.47,23.48,15575.024335975526,11.8596,11.8596,11.8395,11.8445,15575.0243
2007-09-06 12:05:00,23.48,23.49,23.46,23.46,11264.080100125157,11.8445,11.8496,11.8344,11.8344,11264.0801
2007-09-06 12:10:00,23.46,23.51,23.46,23.51,10012.515644555697,11.8344,11.8596,11.8344,11.8596,10012.5156
2007-09-06 12:15:00,23.51,23.57,23.5,23.56,50618.82909192046,11.8596,11.8899,11.8546,11.8849,50618.8291
2007-09-06 12:20:00,23.55,23.56,23.51,23.53,31706.299541093034,11.8798,11.8849,11.8596,11.8697,31706.2995
2007-09-06 12:25:00,23.53,23.55,23.51,23.55,11403.142817410651,11.8697,11.8798,11.8596,11.8798,11403.1428
2007-09-06 12:30:00,23.55,23.56,23.53,23.54,18634.40411625643,11.8798,11.8849,11.8697,11.8748,18634.4041
2007-09-06 12:35:00,23.55,23.56,23.52,23.52,25587.539980531223,11.8798,11.8849,11.8647,11.8647,25587.54
2007-09-06 12:40:00,23.52,23.53,23.48,23.48,17382.839660686972,11.8647,11.8697,11.8445,11.8445,17382.8397
2007-09-06 12:45:00,23.48,23.49,23.43,23.45,28368.79432624113,11.8445,11.8496,11.8193,11.8294,28368.7943
2007-09-06 12:50:00,23.45,23.49,23.45,23.48,19051.59226811292,11.8294,11.8496,11.8294,11.8445,19051.5923
2007-09-06 12:55:00,23.48,23.51,23.47,23.5,11681.268251981644,11.8445,11.8596,11.8395,11.8546,11681.2683
2007-09-06 13:00:00,23.5,23.51,23.5,23.51,13350.020859407594,11.8546,11.8596,11.8546,11.8596,13350.0209
2007-09-06 13:05:00,23.52,23.52,23.46,23.47,14740.648032262552,11.8647,11.8647,11.8344,11.8395,14740.648
2007-09-06 13:10:00,23.47,23.49,23.44,23.46,15992.212487832014,11.8395,11.8496,11.8243,11.8344,15992.2125
2007-09-06 13:15:00,23.46,23.51,23.46,23.51,11125.017382839662,11.8344,11.8596,11.8344,11.8596,11125.0174
2007-09-06 13:20:00,23.5,23.53,23.5,23.51,30315.67236823808,11.8546,11.8697,11.8546,11.8596,30315.6724
2007-09-06 13:25:00,23.52,23.52,23.51,23.51,7787.512167987763,11.8647,11.8647,11.8596,11.8596,7787.5122
2007-09-06 13:30:00,23.51,23.51,23.48,23.51,20303.156723682383,11.8596,11.8596,11.8445,11.8596,20303.1567
2007-09-06 13:35:00,23.51,23.51,23.47,23.49,24057.85009039077,11.8596,11.8596,11.8395,11.8496,24057.8501
2007-09-06 13:40:00,23.49,23.53,23.49,23.53,18217.215964399948,11.8496,11.8697,11.8496,11.8697,18217.216
2007-09-06 13:45:00,23.51,23.56,23.5,23.51,26004.72813238771,11.8596,11.8849,11.8546,11.8596,26004.7281
2007-09-06 13:50:00,23.51,23.51,23.5,23.51,10568.76651369768,11.8596,11.8596,11.8546,11.8596,10568.7665
2007-09-06 13:55:00,23.51,23.53,23.5,23.51,24475.03824224725,11.8596,11.8697,11.8546,11.8596,24475.0382
2007-09-06 14:00:00,23.51,23.53,23.49,23.49,15435.961618690031,11.8596,11.8697,11.8496,11.8496,15435.9616
2007-09-06 14:05:00,23.49,23.52,23.49,23.51,19607.843137254906,11.8496,11.8647,11.8496,11.8596,19607.8431
2007-09-06 14:10:00,23.51,23.53,23.51,23.51,21276.595744680853,11.8596,11.8697,11.8596,11.8596,21276.5957
2007-09-06 14:15:00,23.52,23.55,23.49,23.52,41440.68975107774,11.8647,11.8798,11.8496,11.8647,41440.6898
2007-09-06 14:20:00,23.52,23.53,23.51,23.51,37129.74551522737,11.8647,11.8697,11.8596,11.8596,37129.7455
2007-09-06 14:25:00,23.52,23.52,23.47,23.47,103601.72437769437,11.8647,11.8647,11.8395,11.8395,103601.7244
2007-09-06 14:30:00,23.47,23.48,23.46,23.48,18217.215964399948,11.8395,11.8445,11.8344,11.8445,18217.216
2007-09-06 14:35:00,23.48,23.51,23.47,23.48,33514.114865804484,11.8445,11.8596,11.8395,11.8445,33514.1149
2007-09-06 14:40:00,23.48,23.49,23.47,23.48,18912.529550827425,11.8445,11.8496,11.8395,11.8445,18912.5296
2007-09-06 14:45:00,23.49,23.49,23.46,23.46,27812.54345709916,11.8496,11.8496,11.8344,11.8344,27812.5435
2007-09-06 14:50:00,23.46,23.47,23.42,23.44,26421.916284244195,11.8344,11.8395,11.8142,11.8243,26421.9163
2007-09-06 14:55:00,23.44,23.45,23.43,23.45,24335.97552496176,11.8243,11.8294,11.8193,11.8294,24335.9755
2007-09-06 15:00:00,23.45,23.47,23.44,23.45,38937.560839938815,11.8294,11.8395,11.8243,11.8294,38937.5608
2007-09-06 15:05:00,23.44,23.48,23.43,23.43,42414.12877207621,11.8243,11.8445,11.8193,11.8193,42414.1288
2007-09-06 15:10:00,23.43,23.43,23.41,23.43,20442.21944096788,11.8193,11.8193,11.8092,11.8193,20442.2194
2007-09-06 15:15:00,23.43,23.44,23.42,23.44,27673.48073981365,11.8193,11.8243,11.8142,11.8243,27673.4807
2007-09-06 15:20:00,23.44,23.49,23.41,23.41,188847.17007370325,11.8243,11.8496,11.8092,11.8092,188847.1701
2007-09-06 15:25:00,23.41,23.42,23.4,23.41,95397.0240578501,11.8092,11.8142,11.8042,11.8092,95397.0241
2007-09-06 15:30:00,23.41,23.42,23.4,23.4,50618.82909192046,11.8092,11.8142,11.8042,11.8042,50618.8291
2007-09-06 15:35:00,23.41,23.41,23.39,23.39,45056.32040050063,11.8092,11.8092,11.7991,11.7991,45056.3204
2007-09-06 15:40:00,23.39,23.43,23.38,23.42,105965.79057154778,11.7991,11.8193,11.7941,11.8142,105965.7906
2007-09-06 15:45:00,23.42,23.44,23.4,23.41,44639.13224864414,11.8142,11.8243,11.8042,11.8092,44639.1322
2007-09-06 15:50:00,23.41,23.41,23.39,23.41,42831.316923932696,11.8092,11.8092,11.7991,11.8092,42831.3169
2007-09-06 15:55:00,23.41,23.41,23.39,23.41,75093.86733416772,11.8092,11.8092,11.7991,11.8092,75093.8673
2007-09-07 09:30:00,23.14,23.18,23.07,23.18,69114.1704908914,11.673,11.6932,11.6377,11.6932,69114.1705
2007-09-07 09:35:00,23.18,23.23,23.1,23.18,48532.88833263802,11.6932,11.7184,11.6528,11.6932,48532.8883
2007-09-07 09:40:00,23.18,23.21,23.13,23.15,55764.1496314838,11.6932,11.7083,11.668,11.678,55764.1496
2007-09-07 09:45:00,23.16,23.18,23.13,23.16,43665.69322764567,11.6831,11.6932,11.668,11.6831,43665.6932
2007-09-07 09:50:00,23.16,23.18,23.13,23.13,51592.26811291893,11.6831,11.6932,11.668,11.668,51592.2681
2007-09-07 09:55:00,23.13,23.17,23.13,23.16,49645.39007092199,11.668,11.6881,11.668,11.6831,49645.3901
2007-09-07 10:00:00,23.16,23.21,23.15,23.17,41996.94062021972,11.6831,11.7083,11.678,11.6881,41996.9406
2007-09-07 10:05:00,23.18,23.23,23.17,23.19,34070.36573494646,11.6932,11.7184,11.6881,11.6982,34070.3657
2007-09-07 10:10:00,23.19,23.2,23.17,23.19,31845.362258378533,11.6982,11.7033,11.6881,11.6982,31845.3623
2007-09-07 10:15:00,23.18,23.2,23.18,23.18,38659.43540536783,11.6932,11.7033,11.6932,11.6932,38659.4354
2007-09-07 10:20:00,23.19,23.2,23.16,23.16,27951.60617438465,11.6982,11.7033,11.6831,11.6831,27951.6062
2007-09-07 10:25:00,23.16,23.21,23.16,23.18,49506.327353636494,11.6831,11.7083,11.6831,11.6932,49506.3274
2007-09-07 10:30:00,23.2,23.2,23.12,23.13,68001.66875260744,11.7033,11.7033,11.6629,11.668,68001.6688
2007-09-07 10:35:00,23.13,23.17,23.11,23.16,42553.19148936171,11.668,11.6881,11.6579,11.6831,42553.1915
2007-09-07 10:40:00,23.15,23.21,23.15,23.19,59240.7175636212,11.678,11.7083,11.678,11.6982,59240.7176
2007-09-07 10:45:00,23.18,23.21,23.18,23.21,64246.97538589904,11.6932,11.7083,11.6932,11.7083,64246.9754
2007-09-07 10:50:00,23.21,23.22,23.16,23.17,57571.96495619525,11.7083,11.7134,11.6831,11.6881,57571.965
2007-09-07 10:55:00,23.18,23.21,23.16,23.16,45612.57126964261,11.6932,11.7083,11.6831,11.6831,45612.5713
2007-09-07 11:00:00,23.16,23.18,23.09,23.13,80239.18787373106,11.6831,11.6932,11.6478,11.668,80239.1879
2007-09-07 11:05:00,23.13,23.15,23.12,23.13,26143.790849673205,11.668,11.678,11.6629,11.668,26143.7908
2007-09-07 11:10:00,23.12,23.12,23.08,23.08,26700.041718815188,11.6629,11.6629,11.6427,11.6427,26700.0417
2007-09-07 11:15:00,23.08,23.11,23.08,23.08,33514.114865804484,11.6427,11.6579,11.6427,11.6427,33514.1149
2007-09-07 11:20:00,23.1,23.1,23.04,23.04,37129.74551522737,11.6528,11.6528,11.6225,11.6225,37129.7455
2007-09-07 11:25:00,23.04,23.05,23.03,23.03,19885.96857182589,11.6225,11.6276,11.6175,11.6175,19885.9686
2007-09-07 11:30:00,23.03,23.05,23.02,23.05,38659.43540536783,11.6175,11.6276,11.6125,11.6276,38659.4354
2007-09-07 11:35:00,23.06,23.09,23.04,23.04,55346.96147962732,11.6326,11.6478,11.6225,11.6225,55346.9615
2007-09-07 11:40:00,23.05,23.05,23.02,23.05,32540.67584480601,11.6276,11.6276,11.6125,11.6276,32540.6758
2007-09-07 11:45:00,23.05,23.06,23.02,23.05,27117.22987067168,11.6276,11.6326,11.6125,11.6276,27117.2299
2007-09-07 11:50:00,23.05,23.05,23.02,23.04,24057.85009039077,11.6276,11.6276,11.6125,11.6225,24057.8501
2007-09-07 11:55:00,23.04,23.08,23.03,23.07,25726.60269781672,11.6225,11.6427,11.6175,11.6377,25726.6027
2007-09-07 12:00:00,23.08,23.1,23.06,23.08,30593.79780280907,11.6427,11.6528,11.6326,11.6427,30593.7978
2007-09-07 12:05:00,23.08,23.08,23.08,23.08,20303.156723682383,11.6427,11.6427,11.6427,11.6427,20303.1567
2007-09-07 12:10:00,23.08,23.09,23.05,23.06,37129.74551522737,11.6427,11.6478,11.6276,11.6326,37129.7455
2007-09-07 12:15:00,23.08,23.08,23.03,23.03,24335.97552496176,11.6427,11.6427,11.6175,11.6175,24335.9755
2007-09-07 12:20:00,23.04,23.09,23.03,23.08,30454.73508552357,11.6225,11.6478,11.6175,11.6427,30454.7351
2007-09-07 12:25:00,23.08,23.09,23.07,23.08,18912.529550827425,11.6427,11.6478,11.6377,11.6427,18912.5296
2007-09-07 12:30:00,23.08,23.09,23.08,23.08,23918.78737310527,11.6427,11.6478,11.6427,11.6427,23918.7874
2007-09-07 12:35:00,23.08,23.08,23.07,23.07,19468.780419969407,11.6427,11.6427,11.6377,11.6377,19468.7804
2007-09-07 12:40:00,23.07,23.08,23.05,23.06,19051.59226811292,11.6377,11.6427,11.6276,11.6326,19051.5923
2007-09-07 12:45:00,23.05,23.07,23.04,23.07,9873.4529272702,11.6276,11.6377,11.6225,11.6377,9873.4529
2007-09-07 12:50:00,23.07,23.08,23.06,23.07,3893.7560839938815,11.6377,11.6427,11.6326,11.6377,3893.7561
2007-09-07 12:55:00,23.07,23.08,23.07,23.08,26978.16715338618,11.6377,11.6427,11.6377,11.6427,26978.1672
2007-09-07 13:00:00,23.08,23.09,23.06,23.08,29898.484216381592,11.6427,11.6478,11.6326,11.6427,29898.4842
2007-09-07 13:05:00,23.07,23.08,23.05,23.08,29203.17062995411,11.6377,11.6427,11.6276,11.6427,29203.1706
2007-09-07 13:10:00,23.08,23.08,23.08,23.08,11959.393686552636,11.6427,11.6427,11.6427,11.6427,11959.3937
2007-09-07 13:15:00,23.08,23.08,23.07,23.08,24057.85009039077,11.6427,11.6427,11.6377,11.6427,24057.8501
2007-09-07 13:20:00,23.08,23.08,23.01,23.03,31845.362258378533,11.6427,11.6427,11.6074,11.6175,31845.3623
2007-09-07 13:25:00,23.03,23.05,23.03,23.05,14184.397163120568,11.6175,11.6276,11.6175,11.6276,14184.3972
2007-09-07 13:30:00,23.05,23.08,23.03,23.03,24753.163676818247,11.6276,11.6427,11.6175,11.6175,24753.1637
2007-09-07 13:35:00,23.05,23.06,23.01,23.01,26004.72813238771,11.6276,11.6326,11.6074,11.6074,26004.7281
2007-09-07 13:40:00,23.02,23.03,22.99,22.99,24057.85009039077,11.6125,11.6175,11.5973,11.5973,24057.8501
2007-09-07 13:45:00,22.99,23.01,22.97,23.01,12932.832707551106,11.5973,11.6074,11.5872,11.6074,12932.8327
2007-09-07 13:50:00,23.01,23.04,23.0,23.02,22110.97204839383,11.6074,11.6225,11.6024,11.6125,22110.972
2007-09-07 13:55:00,23.01,23.01,22.99,22.99,14601.585314977056,11.6074,11.6074,11.5973,11.5973,14601.5853
2007-09-07 14:00:00,22.99,23.0,22.95,23.0,17939.090529828954,11.5973,11.6024,11.5771,11.6024,17939.0905
2007-09-07 14:05:00,22.99,23.02,22.99,23.0,22110.97204839383,11.5973,11.6125,11.5973,11.6024,22110.972
2007-09-07 14:10:00,23.01,23.04,23.0,23.04,17660.96509525796,11.6074,11.6225,11.6024,11.6225,17660.9651
2007-09-07 14:15:00,23.05,23.05,23.0,23.0,12098.456403838132,11.6276,11.6276,11.6024,11.6024,12098.4564
2007-09-07 14:20:00,23.0,23.01,22.97,22.98,88165.76275900431,11.6024,11.6074,11.5872,11.5923,88165.7628
2007-09-07 14:25:00,22.98,22.98,22.93,22.93,36156.3064942289,11.5923,11.5923,11.5671,11.5671,36156.3065
2007-09-07 14:30:00,22.94,22.95,22.9,22.92,19329.71770268392,11.5721,11.5771,11.5519,11.562,19329.7177
2007-09-07 14:35:00,22.92,22.94,22.91,22.94,20998.47031010986,11.562,11.5721,11.557,11.5721,20998.4703
2007-09-07 14:40:00,22.94,22.95,22.9,22.9,25448.477263245724,11.5721,11.5771,11.5519,11.5519,25448.4773
2007-09-07 14:45:00,22.9,22.91,22.85,22.86,47003.19844249757,11.5519,11.557,11.5267,11.5317,47003.1984
2007-09-07 14:50:00,22.85,22.87,22.82,22.82,65220.41440689752,11.5267,11.5368,11.5116,11.5116,65220.4144
2007-09-07 14:55:00,22.82,22.87,22.79,22.8,105965.79057154778,11.5116,11.5368,11.4964,11.5015,105965.7906
2007-09-07 15:00:00,22.8,22.86,22.79,22.86,54512.58517591434,11.5015,11.5317,11.4964,11.5317,54512.5852
2007-09-07 15:05:00,22.86,22.87,22.83,22.84,29481.296064525104,11.5317,11.5368,11.5166,11.5217,29481.2961
2007-09-07 15:10:00,22.83,22.86,22.82,22.84,24196.912807676264,11.5166,11.5317,11.5116,11.5217,24196.9128
2007-09-07 15:15:00,22.84,22.85,22.81,22.82,35182.86747323043,11.5217,11.5267,11.5065,11.5116,35182.8675
2007-09-07 15:20:00,22.82,22.82,22.75,22.77,39632.874426366296,11.5116,11.5116,11.4763,11.4863,39632.8744
2007-09-07 15:25:00,22.77,22.8,22.74,22.78,41857.87790293423,11.4863,11.5015,11.4712,11.4914,41857.8779
2007-09-07 15:30:00,22.78,22.82,22.76,22.77,111528.2992629676,11.4914,11.5116,11.4813,11.4863,111528.2993
2007-09-07 15:35:00,22.77,22.81,22.77,22.78,38381.30997079684,11.4863,11.5065,11.4863,11.4914,38381.31
2007-09-07 15:40:00,22.78,22.82,22.75,22.82,43804.75594493117,11.4914,11.5116,11.4763,11.5116,43804.7559
2007-09-07 15:45:00,22.82,22.85,22.8,22.85,73981.36559588375,11.5116,11.5267,11.5015,11.5267,73981.3656
2007-09-07 15:50:00,22.83,22.85,22.8,22.84,94423.58503685164,11.5166,11.5267,11.5015,11.5217,94423.585
2007-09-07 15:55:00,22.83,22.84,22.8,22.81,128772.07620636908,11.5166,11.5217,11.5015,11.5065,128772.0762
2007-09-10 09:30:00,22.9,22.98,22.83,22.94,36990.682797941874,11.5519,11.5923,11.5166,11.5721,36990.6828
2007-09-10 09:35:00,22.95,23.07,22.92,23.0,32540.67584480601,11.5771,11.6377,11.562,11.6024,32540.6758
2007-09-10 09:40:00,22.99,23.01,22.92,22.92,28785.982478097623,11.5973,11.6074,11.562,11.562,28785.9825
2007-09-10 09:45:00,22.91,22.98,22.85,22.95,34904.74203865944,11.557,11.5923,11.5267,11.5771,34904.742
2007-09-10 09:50:00,22.94,22.94,22.83,22.87,36990.682797941874,11.5721,11.5721,11.5166,11.5368,36990.6828
2007-09-10 09:55:00,22.85,22.87,22.78,22.82,38659.43540536783,11.5267,11.5368,11.4914,11.5116,38659.4354
2007-09-10 10:00:00,22.82,22.83,22.75,22.78,25865.66541510221,11.5116,11.5166,11.4763,11.4914,25865.6654
2007-09-10 10:05:00,22.78,22.8,22.75,22.78,20581.28215825337,11.4914,11.5015,11.4763,11.4914,20581.2822
2007-09-10 10:10:00,22.76,22.76,22.71,22.72,22667.22291753581,11.4813,11.4813,11.4561,11.4611,22667.2229
2007-09-10 10:15:00,22.72,22.73,22.71,22.73,14045.334445835071,11.4611,11.4662,11.4561,11.4662,14045.3344
2007-09-10 10:20:00,22.73,22.74,22.71,22.73,17939.090529828954,11.4662,11.4712,11.4561,11.4662,17939.0905
2007-09-10 10:25:00,22.73,22.73,22.65,22.67,25170.35182867473,11.4662,11.4662,11.4258,11.4359,25170.3518
2007-09-10 10:30:00,22.66,22.71,22.65,22.69,32262.550410235017,11.4309,11.4561,11.4258,11.446,32262.5504
2007-09-10 10:35:00,22.69,22.72,22.67,22.69,24892.22639410374,11.446,11.4611,11.4359,11.446,24892.2264
2007-09-10 10:40:00,22.68,22.72,22.63,22.63,58128.21582533723,11.4409,11.4611,11.4157,11.4157,58128.2158
2007-09-10 10:45:00,22.62,22.64,22.57,22.63,53121.958003059386,11.4107,11.4208,11.3855,11.4157,53121.958
2007-09-10 10:50:00,22.62,22.67,22.62,22.62,16965.651508830484,11.4107,11.4359,11.4107,11.4107,16965.6515
2007-09-10 10:55:00,22.62,22.64,22.59,22.63,26978.16715338618,11.4107,11.4208,11.3955,11.4157,26978.1672
2007-09-10 11:00:00,22.63,22.63,22.58,22.59,30732.860520094564,11.4157,11.4157,11.3905,11.3955,30732.8605
2007-09-10 11:05:00,22.59,22.64,22.58,22.59,24753.163676818247,11.3955,11.4208,11.3905,11.3955,24753.1637
2007-09-10 11:10:00,22.58,22.59,22.54,22.54,20164.09400639689,11.3905,11.3955,11.3703,11.3703,20164.094
2007-09-10 11:15:00,22.54,22.56,22.49,22.5,30871.923237380062,11.3703,11.3804,11.3451,11.3501,30871.9232
2007-09-10 11:20:00,22.5,22.55,22.49,22.55,36017.243776943404,11.3501,11.3754,11.3451,11.3754,36017.2438
2007-09-10 11:25:00,22.57,22.58,22.54,22.54,17660.96509525796,11.3855,11.3905,11.3703,11.3703,17660.9651
2007-09-10 11:30:00,22.54,22.54,22.5,22.52,16409.4006396885,11.3703,11.3703,11.3501,11.3602,16409.4006
2007-09-10 11:35:00,22.52,22.55,22.47,22.54,22806.285634821303,11.3602,11.3754,11.335,11.3703,22806.2856
2007-09-10 11:40:00,22.54,22.57,22.52,22.55,24335.97552496176,11.3703,11.3855,11.3602,11.3754,24335.9755
2007-09-10 11:45:00,22.53,22.55,22.51,22.53,22945.3483521068,11.3653,11.3754,11.3552,11.3653,22945.3484
2007-09-10 11:50:00,22.53,22.56,22.52,22.55,27812.54345709916,11.3653,11.3804,11.3602,11.3754,27812.5435
2007-09-10 11:55:00,22.54,22.54,22.51,22.52,23223.4737866778,11.3703,11.3703,11.3552,11.3602,23223.4738
2007-09-10 12:00:00,22.52,22.54,22.49,22.52,25726.60269781672,11.3602,11.3703,11.3451,11.3602,25726.6027
2007-09-10 12:05:00,22.52,22.54,22.5,22.52,11820.33096926714,11.3602,11.3703,11.3501,11.3602,11820.331
2007-09-10 12:10:00,22.52,22.54,22.52,22.52,12376.581838409124,11.3602,11.3703,11.3602,11.3602,12376.5818
2007-09-10 12:15:00,22.51,22.53,22.51,22.51,7926.574885273259,11.3552,11.3653,11.3552,11.3552,7926.5749
2007-09-10 12:20:00,22.52,22.59,22.52,22.59,72868.86385759979,11.3602,11.3955,11.3602,11.3955,72868.8639
2007-09-10 12:25:00,22.59,22.62,22.54,22.57,64664.163537755536,11.3955,11.4107,11.3703,11.3855,64664.1635
2007-09-10 12:30:00,22.58,22.6,22.57,22.59,13906.271728549576,11.3905,11.4006,11.3855,11.3955,13906.2717
2007-09-10 12:35:00,22.59,22.61,22.57,22.58,20303.156723682383,11.3955,11.4056,11.3855,11.3905,20303.1567
2007-09-10 12:40:00,22.57,22.59,22.57,22.57,6675.010429703797,11.3855,11.3955,11.3855,11.3855,6675.0104
2007-09-10 12:45:00,22.57,22.58,22.54,22.54,16131.275205117508,11.3855,11.3905,11.3703,11.3703,16131.2752
2007-09-10 12:50:00,22.55,22.57,22.53,22.54,28646.91976081213,11.3754,11.3855,11.3653,11.3703,28646.9198
2007-09-10 12:55:00,22.55,22.56,22.53,22.54,26700.041718815188,11.3754,11.3804,11.3653,11.3703,26700.0417
2007-09-10 13:00:00,22.53,22.55,22.52,22.53,20581.28215825337,11.3653,11.3754,11.3602,11.3653,20581.2822
2007-09-10 13:05:00,22.53,22.57,22.52,22.54,21693.78389653734,11.3653,11.3855,11.3602,11.3703,21693.7839
2007-09-10 13:10:00,22.54,22.57,22.52,22.57,12793.769990265611,11.3703,11.3855,11.3602,11.3855,12793.77
2007-09-10 13:15:00,22.57,22.62,22.57,22.62,23084.4110693923,11.3855,11.4107,11.3855,11.4107,23084.4111
2007-09-10 13:20:00,22.62,22.65,22.56,22.57,52565.7071339174,11.4107,11.4258,11.3804,11.3855,52565.7071
2007-09-10 13:25:00,22.56,22.58,22.54,22.57,6675.010429703797,11.3804,11.3905,11.3703,11.3855,6675.0104
2007-09-10 13:30:00,22.58,22.62,22.54,22.62,27256.29258795717,11.3905,11.4107,11.3703,11.4107,27256.2926
2007-09-10 13:35:00,22.63,22.63,22.57,22.58,16270.337922403003,11.4157,11.4157,11.3855,11.3905,16270.3379
2007-09-10 13:40:00,22.57,22.58,22.56,22.57,6118.7595605618135,11.3855,11.3905,11.3804,11.3855,6118.7596
2007-09-10 13:45:00,22.57,22.58,22.55,22.56,16965.651508830484,11.3855,11.3905,11.3754,11.3804,16965.6515
2007-09-10 13:50:00,22.56,22.57,22.54,22.54,14601.585314977056,11.3804,11.3855,11.3703,11.3703,14601.5853
2007-09-10 13:55:00,22.54,22.55,22.53,22.54,13628.146293978583,11.3703,11.3754,11.3653,11.3703,13628.1463
2007-09-10 14:00:00,22.55,22.56,22.52,22.53,12793.769990265611,11.3754,11.3804,11.3602,11.3653,12793.77
2007-09-10 14:05:00,22.53,22.54,22.52,22.54,12793.769990265611,11.3653,11.3703,11.3602,11.3703,12793.77
2007-09-10 14:10:00,22.55,22.59,22.54,22.57,20720.34487553887,11.3754,11.3955,11.3703,11.3855,20720.3449
2007-09-10 14:15:00,22.58,22.59,22.56,22.57,26560.979001529693,11.3905,11.3955,11.3804,11.3855,26560.979
2007-09-10 14:20:00,22.56,22.61,22.55,22.6,13071.895424836604,11.3804,11.4056,11.3754,11.4006,13071.8954
2007-09-10 14:25:00,22.61,22.64,22.59,22.64,20303.156723682383,11.4056,11.4208,11.3955,11.4208,20303.1567
2007-09-10 14:30:00,22.64,22.67,22.64,22.66,43387.56779307468,11.4208,11.4359,11.4208,11.4309,43387.5678
2007-09-10 14:35:00,22.66,22.67,22.64,22.64,29481.296064525104,11.4309,11.4359,11.4208,11.4208,29481.2961
2007-09-10 14:40:00,22.65,22.65,22.63,22.65,8900.01390627173,11.4258,11.4258,11.4157,11.4258,8900.0139
2007-09-10 14:45:00,22.66,22.67,22.64,22.64,25865.66541510221,11.4309,11.4359,11.4208,11.4208,25865.6654
2007-09-10 14:50:00,22.65,22.66,22.59,22.61,16687.52607425949,11.4258,11.4309,11.3955,11.4056,16687.5261
2007-09-10 14:55:00,22.61,22.65,22.61,22.65,17800.02781254346,11.4056,11.4258,11.4056,11.4258,17800.0278
2007-09-10 15:00:00,22.65,22.65,22.62,22.63,22389.09748296482,11.4258,11.4258,11.4107,11.4157,22389.0975
2007-09-10 15:05:00,22.63,22.71,22.63,22.7,58684.46669447921,11.4157,11.4561,11.4157,11.451,58684.4667
2007-09-10 15:10:00,22.71,22.74,22.69,22.69,44639.13224864414,11.4561,11.4712,11.446,11.446,44639.1322
2007-09-10 15:15:00,22.69,22.76,22.69,22.74,54929.77332777083,11.446,11.4813,11.446,11.4712,54929.7733
2007-09-10 15:20:00,22.74,22.82,22.74,22.81,36851.62008065638,11.4712,11.5116,11.4712,11.5065,36851.6201
2007-09-10 15:25:00,22.81,22.83,22.78,22.79,33514.114865804484,11.5065,11.5166,11.4914,11.4964,33514.1149
2007-09-10 15:30:00,22.78,22.79,22.77,22.78,22250.034765679324,11.4914,11.4964,11.4863,11.4914,22250.0348
2007-09-10 15:35:00,22.77,22.78,22.75,22.77,25170.35182867473,11.4863,11.4914,11.4763,11.4863,25170.3518
2007-09-10 15:40:00,22.77,22.77,22.72,22.73,52009.45626477542,11.4863,11.4863,11.4611,11.4662,52009.4563
2007-09-10 15:45:00,22.72,22.72,22.69,22.69,26421.916284244195,11.4611,11.4611,11.446,11.446,26421.9163
2007-09-10 15:50:00,22.71,22.71,22.66,22.67,43387.56779307468,11.4561,11.4561,11.4309,11.4359,43387.5678
2007-09-10 15:55:00,22.67,22.68,22.59,22.6,97622.02753441804,11.4359,11.4409,11.3955,11.4006,97622.0275
2007-09-11 09:30:00,22.79,22.83,22.71,22.79,80100.12515644556,11.4964,11.5166,11.4561,11.4964,80100.1252
2007-09-11 09:35:00,22.79,22.83,22.75,22.82,53261.02072034488,11.4964,11.5166,11.4763,11.5116,53261.0207
2007-09-11 09:40:00,22.83,22.9,22.82,22.89,62856.34821304409,11.5166,11.5519,11.5116,11.5469,62856.3482
2007-09-11 09:45:00,22.9,22.95,22.87,22.95,111945.48741482408,11.5519,11.5771,11.5368,11.5771,111945.4874
2007-09-11 09:50:00,22.94,22.98,22.84,22.9,177304.9645390071,11.5721,11.5923,11.5217,11.5519,177304.9645
2007-09-11 09:55:00,22.88,22.9,22.85,22.87,20303.156723682383,11.5418,11.5519,11.5267,11.5368,20303.1567
2007-09-11 10:00:00,22.86,22.9,22.85,22.88,32540.67584480601,11.5317,11.5519,11.5267,11.5418,32540.6758
2007-09-11 10:05:00,22.88,22.9,22.82,22.85,31010.98595466556,11.5418,11.5519,11.5116,11.5267,31010.986
2007-09-11 10:10:00,22.85,22.86,22.82,22.85,16826.58879154499,11.5267,11.5317,11.5116,11.5267,16826.5888
2007-09-11 10:15:00,22.86,22.89,22.84,22.87,51453.20539563344,11.5317,11.5469,11.5217,11.5368,51453.2054
2007-09-11 10:20:00,22.87,22.95,22.87,22.9,97900.15296898902,11.5368,11.5771,11.5368,11.5519,97900.153
2007-09-11 10:25:00,22.9,23.03,22.9,22.99,73007.92657488528,11.5519,11.6175,11.5519,11.5973,73007.9266
2007-09-11 10:30:00,22.99,22.99,22.95,22.97,47559.44931163955,11.5973,11.5973,11.5771,11.5872,47559.4493
2007-09-11 10:35:00,22.96,23.0,22.96,22.99,34348.49116951745,11.5822,11.6024,11.5822,11.5973,34348.4912
2007-09-11 10:40:00,23.0,23.04,22.98,23.0,49923.51550549298,11.6024,11.6225,11.5923,11.6024,49923.5155
2007-09-11 10:45:00,23.0,23.0,22.96,22.98,25170.35182867473,11.6024,11.6024,11.5822,11.5923,25170.3518
2007-09-11 10:50:00,22.98,22.98,22.95,22.97,83576.69308858296,11.5923,11.5923,11.5771,11.5872,83576.6931
2007-09-11 10:55:00,22.97,22.98,22.96,22.96,24614.100959532752,11.5872,11.5923,11.5822,11.5822,24614.101
2007-09-11 11:00:00,22.96,22.98,22.94,22.96,22389.09748296482,11.5822,11.5923,11.5721,11.5822,22389.0975
2007-09-11 11:05:00,22.96,22.96,22.9,22.91,34209.42845223196,11.5822,11.5822,11.5519,11.557,34209.4285
2007-09-11 11:10:00,22.91,22.95,22.91,22.95,11125.017382839662,11.557,11.5771,11.557,11.5771,11125.0174
2007-09-11 11:15:00,22.94,22.95,22.92,22.93,16409.4006396885,11.5721,11.5771,11.562,11.5671,16409.4006
2007-09-11 11:20:00,22.94,22.95,22.92,22.94,18217.215964399948,11.5721,11.5771,11.562,11.5721,18217.216
2007-09-11 11:25:00,22.93,22.94,22.92,22.94,16687.52607425949,11.5671,11.5721,11.562,11.5721,16687.5261
2007-09-11 11:30:00,22.94,22.95,22.91,22.94,68696.9823390349,11.5721,11.5771,11.557,11.5721,68696.9823
2007-09-11 11:35:00,22.94,22.95,22.92,22.92,16131.275205117508,11.5721,11.5771,11.562,11.562,16131.2752
2007-09-11 11:40:00,22.92,22.95,22.92,22.92,12932.832707551106,11.562,11.5771,11.562,11.562,12932.8327
2007-09-11 11:45:00,22.93,22.94,22.91,22.92,11959.393686552636,11.5671,11.5721,11.557,11.562,11959.3937
2007-09-11 11:50:00,22.92,22.94,22.9,22.9,33653.17758308998,11.562,11.5721,11.5519,11.5519,33653.1776
2007-09-11 11:55:00,22.89,22.91,22.89,22.9,11264.080100125157,11.5469,11.557,11.5469,11.5519,11264.0801
2007-09-11 12:00:00,22.9,22.9,22.85,22.88,29898.484216381592,11.5519,11.5519,11.5267,11.5418,29898.4842
2007-09-11 12:05:00,22.88,22.89,22.87,22.89,18773.46683354193,11.5418,11.5469,11.5368,11.5469,18773.4668
2007-09-11 12:10:00,22.89,22.9,22.87,22.87,13350.020859407594,11.5469,11.5519,11.5368,11.5368,13350.0209
2007-09-11 12:15:00,22.87,22.9,22.87,22.89,24057.85009039077,11.5368,11.5519,11.5368,11.5469,24057.8501
2007-09-11 12:20:00,22.9,22.92,22.88,22.92,8204.70031984425,11.5519,11.562,11.5418,11.562,8204.7003
2007-09-11 12:25:00,22.92,22.94,22.92,22.92,7509.386733416772,11.562,11.5721,11.562,11.562,7509.3867
2007-09-11 12:30:00,22.92,22.92,22.9,22.91,9317.202058128216,11.562,11.562,11.5519,11.557,9317.2021
2007-09-11 12:35:00,22.92,22.95,22.91,22.95,14879.710749548049,11.562,11.5771,11.557,11.5771,14879.7107
2007-09-11 12:40:00,22.94,22.95,22.93,22.95,13906.271728549576,11.5721,11.5771,11.5671,11.5771,13906.2717
2007-09-11 12:45:00,22.95,22.95,22.94,22.94,6814.073146989293,11.5771,11.5771,11.5721,11.5721,6814.0731
2007-09-11 12:50:00,22.93,22.94,22.91,22.91,5562.508691419831,11.5671,11.5721,11.557,11.557,5562.5087
2007-09-11 12:55:00,22.92,22.93,22.9,22.92,26978.16715338618,11.562,11.5671,11.5519,11.562,26978.1672
2007-09-11 13:00:00,22.93,22.95,22.91,22.93,27395.355305242665,11.5671,11.5771,11.557,11.5671,27395.3553
2007-09-11 13:05:00,22.93,22.93,22.91,22.93,3337.5052148518985,11.5671,11.5671,11.557,11.5671,3337.5052
2007-09-11 13:10:00,22.94,22.94,22.92,22.92,6118.7595605618135,11.5721,11.5721,11.562,11.562,6118.7596
2007-09-11 13:15:00,22.92,22.92,22.87,22.87,13628.146293978583,11.562,11.562,11.5368,11.5368,13628.1463
2007-09-11 13:20:00,22.86,22.88,22.86,22.87,7092.198581560284,11.5317,11.5418,11.5317,11.5368,7092.1986
2007-09-11 13:25:00,22.87,22.9,22.87,22.9,6953.135864274788,11.5368,11.5519,11.5368,11.5519,6953.1359
2007-09-11 13:30:00,22.9,22.93,22.89,22.92,8900.01390627173,11.5519,11.5671,11.5469,11.562,8900.0139
2007-09-11 13:35:00,22.94,22.95,22.93,22.94,30454.73508552357,11.5721,11.5771,11.5671,11.5721,30454.7351
2007-09-11 13:40:00,22.93,22.93,22.9,22.92,11820.33096926714,11.5671,11.5671,11.5519,11.562,11820.331
2007-09-11 13:45:00,22.9,22.94,22.88,22.9,39910.999860937285,11.5519,11.5721,11.5418,11.5519,39910.9999
2007-09-11 13:50:00,22.9,22.92,22.89,22.89,12932.832707551106,11.5519,11.562,11.5469,11.5469,12932.8327
2007-09-11 13:55:00,22.9,22.92,22.9,22.9,14740.648032262552,11.5519,11.562,11.5519,11.5519,14740.648
2007-09-11 14:00:00,22.91,22.97,22.89,22.95,37129.74551522737,11.557,11.5872,11.5469,11.5771,37129.7455
2007-09-11 14:05:00,22.95,22.98,22.94,22.98,34487.553886802954,11.5771,11.5923,11.5721,11.5923,34487.5539
2007-09-11 14:10:00,22.98,23.05,22.96,22.96,87192.32373800584,11.5923,11.6276,11.5822,11.5822,87192.3237
2007-09-11 14:15:00,22.96,23.01,22.95,23.0,13210.958142122096,11.5822,11.6074,11.5771,11.6024,13210.9581
2007-09-11 14:20:00,23.0,23.01,23.0,23.01,16270.337922403003,11.6024,11.6074,11.6024,11.6074,16270.3379
2007-09-11 14:25:00,23.01,23.01,22.99,23.01,28090.668891670142,11.6074,11.6074,11.5973,11.6074,28090.6689
2007-09-11 14:30:00,23.01,23.01,22.99,23.0,13628.146293978583,11.6074,11.6074,11.5973,11.6024,13628.1463
2007-09-11 14:35:00,23.0,23.01,22.99,23.0,17382.839660686972,11.6024,11.6074,11.5973,11.6024,17382.8397
2007-09-11 14:40:00,23.01,23.01,23.0,23.01,12237.519121123629,11.6074,11.6074,11.6024,11.6074,12237.5191
2007-09-11 14:45:00,23.01,23.01,22.97,22.98,24753.163676818247,11.6074,11.6074,11.5872,11.5923,24753.1637
2007-09-11 14:50:00,22.99,22.99,22.93,22.95,29759.421499096094,11.5973,11.5973,11.5671,11.5771,29759.4215
2007-09-11 14:55:00,22.95,22.99,22.93,22.98,17382.839660686972,11.5771,11.5973,11.5671,11.5923,17382.8397
2007-09-11 15:00:00,22.98,22.99,22.95,22.96,18912.529550827425,11.5923,11.5973,11.5771,11.5822,18912.5296
2007-09-11 15:05:00,22.95,22.98,22.95,22.97,14462.52259769156,11.5771,11.5923,11.5771,11.5872,14462.5226
2007-09-11 15:10:00,22.98,23.0,22.98,23.0,16548.463356973996,11.5923,11.6024,11.5923,11.6024,16548.4634
2007-09-11 15:15:00,23.0,23.02,23.0,23.01,30315.67236823808,11.6024,11.6125,11.6024,11.6074,30315.6724
2007-09-11 15:20:00,23.01,23.01,22.95,22.95,27951.60617438465,11.6074,11.6074,11.5771,11.5771,27951.6062
2007-09-11 15:25:00,22.96,22.98,22.95,22.98,16826.58879154499,11.5822,11.5923,11.5771,11.5923,16826.5888
2007-09-11 15:30:00,22.98,23.0,22.97,22.98,47420.38659435406,11.5923,11.6024,11.5872,11.5923,47420.3866
2007-09-11 15:35:00,22.97,23.01,22.92,22.95,176053.40008343765,11.5872,11.6074,11.562,11.5771,176053.4001
2007-09-11 15:40:00,22.95,22.95,22.88,22.9,38381.30997079684,11.5771,11.5771,11.5418,11.5519,38381.31
2007-09-11 15:45:00,22.9,22.9,22.87,22.87,48254.76289806704,11.5519,11.5519,11.5368,11.5368,48254.7629
2007-09-11 15:50:00,22.89,22.92,22.88,22.9,39076.62355722431,11.5469,11.562,11.5418,11.5519,39076.6236
2007-09-11 15:55:00,22.9,22.94,22.89,22.94,133361.14587679046,11.5519,11.5721,11.5469,11.5721,133361.1459
2007-09-12 09:30:00,22.9,22.92,22.77,22.82,28229.73160895564,11.5519,11.562,11.4863,11.5116,28229.7316
2007-09-12 09:35:00,22.83,22.86,22.77,22.77,26560.979001529693,11.5166,11.5317,11.4863,11.4863,26560.979
2007-09-12 09:40:00,22.79,22.8,22.66,22.7,43943.81866221666,11.4964,11.5015,11.4309,11.451,43943.8187
2007-09-12 09:45:00,22.71,22.75,22.69,22.72,28229.73160895564,11.4561,11.4763,11.446,11.4611,28229.7316
2007-09-12 09:50:00,22.74,22.78,22.74,22.77,21554.721179251843,11.4712,11.4914,11.4712,11.4863,21554.7212
2007-09-12 09:55:00,22.77,22.8,22.75,22.79,22667.22291753581,11.4863,11.5015,11.4763,11.4964,22667.2229
2007-09-12 10:00:00,22.8,22.8,22.75,22.75,80517.31330830205,11.5015,11.5015,11.4763,11.4763,80517.3133
2007-09-12 10:05:00,22.75,22.77,22.72,22.72,12515.64455569462,11.4763,11.4863,11.4611,11.4611,12515.6446
2007-09-12 10:10:00,22.72,22.76,22.7,22.75,34348.49116951745,11.4611,11.4813,11.451,11.4763,34348.4912
2007-09-12 10:15:00,22.74,22.76,22.71,22.75,19329.71770268392,11.4712,11.4813,11.4561,11.4763,19329.7177
2007-09-12 10:20:00,22.72,22.77,22.72,22.75,12376.581838409124,11.4611,11.4863,11.4611,11.4763,12376.5818
2007-09-12 10:25:00,22.76,22.8,22.72,22.75,52982.89528577389,11.4813,11.5015,11.4611,11.4763,52982.8953
2007-09-12 10:30:00,22.75,22.8,22.72,22.77,29342.23334723961,11.4763,11.5015,11.4611,11.4863,29342.2333
2007-09-12 10:35:00,22.77,22.8,22.76,22.77,19607.843137254906,11.4863,11.5015,11.4813,11.4863,19607.8431
2007-09-12 10:40:00,22.77,22.8,22.75,22.75,19885.96857182589,11.4863,11.5015,11.4763,11.4763,19885.9686
2007-09-12 10:45:00,22.76,22.76,22.69,22.69,17939.090529828954,11.4813,11.4813,11.446,11.446,17939.0905
2007-09-12 10:50:00,22.69,22.7,22.65,22.67,14601.585314977056,11.446,11.451,11.4258,11.4359,14601.5853
2007-09-12 10:55:00,22.67,22.71,22.67,22.68,18078.15324711445,11.4359,11.4561,11.4359,11.4409,18078.1532
2007-09-12 11:00:00,22.68,22.71,22.68,22.69,16270.337922403003,11.4409,11.4561,11.4409,11.446,16270.3379
2007-09-12 11:05:00,22.69,22.73,22.69,22.72,10707.829230983174,11.446,11.4662,11.446,11.4611,10707.8292
2007-09-12 11:10:00,22.72,22.73,22.71,22.72,3893.7560839938815,11.4611,11.4662,11.4561,11.4611,3893.7561
2007-09-12 11:15:00,22.72,22.77,22.72,22.76,13767.209011264082,11.4611,11.4863,11.4611,11.4813,13767.209
2007-09-12 11:20:00,22.77,22.8,22.76,22.76,30315.67236823808,11.4863,11.5015,11.4813,11.4813,30315.6724
2007-09-12 11:25:00,22.77,22.77,22.73,22.73,8343.763037129745,11.4863,11.4863,11.4662,11.4662,8343.763
2007-09-12 11:30:00,22.74,22.75,22.71,22.71,35460.992907801425,11.4712,11.4763,11.4561,11.4561,35460.9929
2007-09-12 11:35:00,22.71,22.75,22.71,22.72,20303.156723682383,11.4561,11.4763,11.4561,11.4611,20303.1567
2007-09-12 11:40:00,22.73,22.73,22.7,22.7,15435.961618690031,11.4662,11.4662,11.451,11.451,15435.9616
2007-09-12 11:45:00,22.7,22.72,22.68,22.69,22945.3483521068,11.451,11.4611,11.4409,11.446,22945.3484
2007-09-12 11:50:00,22.69,22.7,22.68,22.7,20025.03128911139,11.446,11.451,11.4409,11.451,20025.0313
2007-09-12 11:55:00,22.69,22.69,22.66,22.68,15157.836184119038,11.446,11.446,11.4309,11.4409,15157.8362
2007-09-12 12:00:00,22.68,22.69,22.67,22.67,10707.829230983174,11.4409,11.446,11.4359,11.4359,10707.8292
2007-09-12 12:05:00,22.68,22.69,22.67,22.69,10568.76651369768,11.4409,11.446,11.4359,11.446,10568.7665
2007-09-12 12:10:00,22.69,22.69,22.67,22.69,27395.355305242665,11.446,11.446,11.4359,11.446,27395.3553
2007-09-12 12:15:00,22.69,22.7,22.67,22.67,10985.954665554164,11.446,11.451,11.4359,11.4359,10985.9547
2007-09-12 12:20:00,22.67,22.67,22.62,22.63,16270.337922403003,11.4359,11.4359,11.4107,11.4157,16270.3379
2007-09-12 12:25:00,22.63,22.64,22.62,22.63,40745.37616465026,11.4157,11.4208,11.4107,11.4157,40745.3762
2007-09-12 12:30:00,22.64,22.66,22.62,22.64,15157.836184119038,11.4208,11.4309,11.4107,11.4208,15157.8362
2007-09-12 12:35:00,22.64,22.65,22.64,22.64,4450.006953135865,11.4208,11.4258,11.4208,11.4208,4450.007
2007-09-12 12:40:00,22.65,22.65,22.64,22.65,18356.27868168544,11.4258,11.4258,11.4208,11.4258,18356.2787
2007-09-12 12:45:00,22.66,22.67,22.63,22.63,31428.174106522045,11.4309,11.4359,11.4157,11.4157,31428.1741
2007-09-12 12:50:00,22.64,22.64,22.64,22.64,12654.707272980117,11.4208,11.4208,11.4208,11.4208,12654.7073
2007-09-12 12:55:00,22.64,22.65,22.64,22.64,14184.397163120568,11.4208,11.4258,11.4208,11.4208,14184.3972
2007-09-12 13:00:00,22.64,22.65,22.62,22.63,12515.64455569462,11.4208,11.4258,11.4107,11.4157,12515.6446
2007-09-12 13:05:00,22.63,22.63,22.57,22.59,53817.27158948686,11.4157,11.4157,11.3855,11.3955,53817.2716
2007-09-12 13:10:00,22.59,22.62,22.59,22.59,20998.47031010986,11.3955,11.4107,11.3955,11.3955,20998.4703
2007-09-12 13:15:00,22.62,22.63,22.6,22.62,32818.801279377,11.4107,11.4157,11.4006,11.4107,32818.8013
2007-09-12 13:20:00,22.62,22.62,22.59,22.59,8900.01390627173,11.4107,11.4107,11.3955,11.3955,8900.0139
2007-09-12 13:25:00,22.61,22.63,22.59,22.62,14323.459880406064,11.4056,11.4157,11.3955,11.4107,14323.4599
2007-09-12 13:30:00,22.62,22.62,22.59,22.61,17939.090529828954,11.4107,11.4107,11.3955,11.4056,17939.0905
2007-09-12 13:35:00,22.61,22.64,22.6,22.63,20998.47031010986,11.4056,11.4208,11.4006,11.4157,20998.4703
2007-09-12 13:40:00,22.63,22.67,22.63,22.67,13767.209011264082,11.4157,11.4359,11.4157,11.4359,13767.209
2007-09-12 13:45:00,22.66,22.67,22.64,22.64,18217.215964399948,11.4309,11.4359,11.4208,11.4208,18217.216
2007-09-12 13:50:00,22.64,22.68,22.64,22.67,10985.954665554164,11.4208,11.4409,11.4208,11.4359,10985.9547
2007-09-12 13:55:00,22.67,22.68,22.66,22.66,10429.703796412185,11.4359,11.4409,11.4309,11.4309,10429.7038
2007-09-12 14:00:00,22.66,22.69,22.66,22.68,8621.888471700739,11.4309,11.446,11.4309,11.4409,8621.8885
2007-09-12 14:05:00,22.67,22.71,22.65,22.7,16965.651508830484,11.4359,11.4561,11.4258,11.451,16965.6515
2007-09-12 14:10:00,22.71,22.72,22.69,22.69,23084.4110693923,11.4561,11.4611,11.446,11.446,23084.4111
2007-09-12 14:15:00,22.69,22.69,22.64,22.64,17104.71422611598,11.446,11.446,11.4208,11.4208,17104.7142
2007-09-12 14:20:00,22.64,22.65,22.62,22.63,18912.529550827425,11.4208,11.4258,11.4107,11.4157,18912.5296
2007-09-12 14:25:00,22.64,22.64,22.59,22.59,16826.58879154499,11.4208,11.4208,11.3955,11.3955,16826.5888
2007-09-12 14:30:00,22.6,22.64,22.59,22.63,15714.087053261022,11.4006,11.4208,11.3955,11.4157,15714.0871
2007-09-12 14:35:00,22.63,22.67,22.63,22.64,45473.50855235712,11.4157,11.4359,11.4157,11.4208,45473.5086
2007-09-12 14:40:00,22.64,22.64,22.62,22.64,22806.285634821303,11.4208,11.4208,11.4107,11.4208,22806.2856
2007-09-12 14:45:00,22.64,22.67,22.62,22.67,20303.156723682383,11.4208,11.4359,11.4107,11.4359,20303.1567
2007-09-12 14:50:00,22.67,22.68,22.65,22.65,18217.215964399948,11.4359,11.4409,11.4258,11.4258,18217.216
2007-09-12 14:55:00,22.64,22.67,22.64,22.65,26839.104436100683,11.4208,11.4359,11.4208,11.4258,26839.1044
2007-09-12 15:00:00,22.65,22.67,22.63,22.63,23501.599221248784,11.4258,11.4359,11.4157,11.4157,23501.5992
2007-09-12 15:05:00,22.64,22.64,22.62,22.62,23640.66193853428,11.4208,11.4208,11.4107,11.4107,23640.6619
2007-09-12 15:10:00,22.62,22.62,22.59,22.6,23918.78737310527,11.4107,11.4107,11.3955,11.4006,23918.7874
2007-09-12 15:15:00,22.6,22.61,22.58,22.59,36990.682797941874,11.4006,11.4056,11.3905,11.3955,36990.6828
2007-09-12 15:20:00,22.6,22.62,22.6,22.62,18495.341398970937,11.4006,11.4107,11.4006,11.4107,18495.3414
2007-09-12 15:25:00,22.62,22.63,22.59,22.59,33792.24030037547,11.4107,11.4157,11.3955,11.3955,33792.2403
2007-09-12 15:30:00,22.59,22.62,22.59,22.61,44082.88137950216,11.3955,11.4107,11.3955,11.4056,44082.8814
2007-09-12 15:35:00,22.61,22.62,22.59,22.61,40745.37616465026,11.4056,11.4107,11.3955,11.4056,40745.3762
2007-09-12 15:40:00,22.61,22.64,22.6,22.63,72173.55027117231,11.4056,11.4208,11.4006,11.4157,72173.5503
2007-09-12 15:45:00,22.63,22.67,22.63,22.64,54234.45974134335,11.4157,11.4359,11.4157,11.4208,54234.4597
2007-09-12 15:50:00,22.64,22.66,22.58,22.59,88443.88819357532,11.4208,11.4309,11.3905,11.3955,88443.8882
2007-09-12 15:55:00,22.59,22.61,22.56,22.58,112501.73828396609,11.3955,11.4056,11.3804,11.3905,112501.7383
2007-09-13 09:30:00,22.73,22.92,22.72,22.88,112084.5501321096,11.4662,11.562,11.4611,11.5418,112084.5501
2007-09-13 09:35:00,22.9,23.05,22.87,22.98,155750.24335975526,11.5519,11.6276,11.5368,11.5923,155750.2434
2007-09-13 09:40:00,23.0,23.03,22.94,22.94,102628.28535669588,11.6024,11.6175,11.5721,11.5721,102628.2854
2007-09-13 09:45:00,22.94,22.95,22.85,22.86,78709.49798359061,11.5721,11.5771,11.5267,11.5317,78709.498
2007-09-13 09:50:00,22.85,22.97,22.85,22.96,68975.10777360591,11.5267,11.5872,11.5267,11.5822,68975.1078
2007-09-13 09:55:00,22.96,22.99,22.93,22.95,123626.75566680574,11.5822,11.5973,11.5671,11.5771,123626.7557
2007-09-13 10:00:00,22.94,22.96,22.87,22.88,50896.95452649145,11.5721,11.5822,11.5368,11.5418,50896.9545
2007-09-13 10:05:00,22.87,22.9,22.85,22.85,31984.424975664027,11.5368,11.5519,11.5267,11.5267,31984.425
2007-09-13 10:10:00,22.85,22.88,22.83,22.85,44917.25768321513,11.5267,11.5418,11.5166,11.5267,44917.2577
2007-09-13 10:15:00,22.85,22.9,22.85,22.89,32818.801279377,11.5267,11.5519,11.5267,11.5469,32818.8013
2007-09-13 10:20:00,22.89,22.92,22.87,22.9,38381.30997079684,11.5469,11.562,11.5368,11.5519,38381.31
2007-09-13 10:25:00,22.91,22.92,22.87,22.89,34487.553886802954,11.557,11.562,11.5368,11.5469,34487.5539
2007-09-13 10:30:00,22.89,22.94,22.89,22.93,90529.82895285774,11.5469,11.5721,11.5469,11.5671,90529.829
2007-09-13 10:35:00,22.94,22.94,22.92,22.93,66471.97886246697,11.5721,11.5721,11.562,11.5671,66471.9789
2007-09-13 10:40:00,22.94,22.94,22.92,22.93,28785.982478097623,11.5721,11.5721,11.562,11.5671,28785.9825
2007-09-13 10:45:00,22.92,22.96,22.92,22.93,62995.41093032959,11.562,11.5822,11.562,11.5671,62995.4109
2007-09-13 10:50:00,22.93,22.95,22.92,22.94,86357.94743429287,11.5671,11.5771,11.562,11.5721,86357.9474
2007-09-13 10:55:00,22.94,22.97,22.94,22.96,41023.50159922125,11.5721,11.5872,11.5721,11.5822,41023.5016
2007-09-13 11:00:00,22.95,23.02,22.95,23.0,165484.63356973996,11.5771,11.6125,11.5771,11.6024,165484.6336
2007-09-13 11:05:00,23.0,23.03,22.98,23.0,123765.81838409124,11.6024,11.6175,11.5923,11.6024,123765.8184
2007-09-13 11:10:00,23.0,23.03,22.98,23.01,143929.9123904881,11.6024,11.6175,11.5923,11.6074,143929.9124
2007-09-13 11:15:00,23.01,23.06,22.99,23.06,149492.42108190796,11.6074,11.6326,11.5973,11.6326,149492.4211
2007-09-13 11:20:00,23.05,23.1,23.05,23.08,69531.35864274789,11.6276,11.6528,11.6276,11.6427,69531.3586
2007-09-13 11:25:00,23.07,23.13,23.06,23.13,222917.53580864973,11.6377,11.668,11.6326,11.668,222917.5358
2007-09-13 11:30:00,23.13,23.16,23.1,23.11,150743.98553747742,11.668,11.6831,11.6528,11.6579,150743.9855
2007-09-13 11:35:00,23.11,23.12,23.07,23.08,35878.18105965791,11.6579,11.6629,11.6377,11.6427,35878.1811
2007-09-13 11:40:00,23.07,23.07,23.04,23.04,19329.71770268392,11.6377,11.6377,11.6225,11.6225,19329.7177
2007-09-13 11:45:00,23.04,23.05,23.03,23.04,23779.724655819777,11.6225,11.6276,11.6175,11.6225,23779.7247
2007-09-13 11:50:00,23.04,23.05,23.04,23.04,13071.895424836604,11.6225,11.6276,11.6225,11.6225,13071.8954
2007-09-13 11:55:00,23.05,23.12,23.04,23.12,47976.63746349604,11.6276,11.6629,11.6225,11.6629,47976.6375
2007-09-13 12:00:00,23.12,23.13,23.11,23.11,19051.59226811292,11.6629,11.668,11.6579,11.6579,19051.5923
2007-09-13 12:05:00,23.11,23.13,23.08,23.12,37268.80823251286,11.6579,11.668,11.6427,11.6629,37268.8082
2007-09-13 12:10:00,23.11,23.12,23.1,23.1,9456.264775413712,11.6579,11.6629,11.6528,11.6528,9456.2648
2007-09-13 12:15:00,23.11,23.12,23.1,23.12,15575.024335975526,11.6579,11.6629,11.6528,11.6629,15575.0243
2007-09-13 12:20:00,23.13,23.17,23.12,23.17,39632.874426366296,11.668,11.6881,11.6629,11.6881,39632.8744
2007-09-13 12:25:00,23.17,23.18,23.15,23.16,19468.780419969407,11.6881,11.6932,11.678,11.6831,19468.7804
2007-09-13 12:30:00,23.16,23.16,23.14,23.16,13906.271728549576,11.6831,11.6831,11.673,11.6831,13906.2717
2007-09-13 12:35:00,23.15,23.18,23.15,23.16,20859.40759282437,11.678,11.6932,11.678,11.6831,20859.4076
2007-09-13 12:40:00,23.16,23.16,23.14,23.16,19051.59226811292,11.6831,11.6831,11.673,11.6831,19051.5923
2007-09-13 12:45:00,23.14,23.16,23.13,23.14,54929.77332777083,11.673,11.6831,11.668,11.673,54929.7733
2007-09-13 12:50:00,23.13,23.15,23.12,23.12,24614.100959532752,11.668,11.678,11.6629,11.6629,24614.101
2007-09-13 12:55:00,23.12,23.13,23.11,23.12,15575.024335975526,11.6629,11.668,11.6579,11.6629,15575.0243
2007-09-13 13:00:00,23.13,23.17,23.11,23.17,57989.15310805174,11.668,11.6881,11.6579,11.6881,57989.1531
2007-09-13 13:05:00,23.18,23.18,23.16,23.17,53678.208872201365,11.6932,11.6932,11.6831,11.6881,53678.2089
2007-09-13 13:10:00,23.16,23.18,23.16,23.18,18634.40411625643,11.6831,11.6932,11.6831,11.6932,18634.4041
2007-09-13 13:15:00,23.17,23.18,23.16,23.18,84967.32026143791,11.6881,11.6932,11.6831,11.6932,84967.3203
2007-09-13 13:20:00,23.17,23.19,23.16,23.17,68001.66875260744,11.6881,11.6982,11.6831,11.6881,68001.6688
2007-09-13 13:25:00,23.18,23.2,23.16,23.16,50201.640940063975,11.6932,11.7033,11.6831,11.6831,50201.6409
2007-09-13 13:30:00,23.16,23.21,23.16,23.21,118620.4978445279,11.6831,11.7083,11.6831,11.7083,118620.4978
2007-09-13 13:35:00,23.21,23.22,23.18,23.21,30732.860520094564,11.7083,11.7134,11.6932,11.7083,30732.8605
2007-09-13 13:40:00,23.21,23.23,23.18,23.23,35460.992907801425,11.7083,11.7184,11.6932,11.7184,35460.9929
2007-09-13 13:45:00,23.23,23.23,23.19,23.2,44778.19496592964,11.7184,11.7184,11.6982,11.7033,44778.195
2007-09-13 13:50:00,23.21,23.21,23.18,23.19,22528.16020025032,11.7083,11.7083,11.6932,11.6982,22528.1602
2007-09-13 13:55:00,23.2,23.21,23.18,23.2,18217.215964399948,11.7033,11.7083,11.6932,11.7033,18217.216
2007-09-13 14:00:00,23.2,23.21,23.18,23.2,25170.35182867473,11.7033,11.7083,11.6932,11.7033,25170.3518
2007-09-13 14:05:00,23.21,23.26,23.2,23.26,50062.57822277848,11.7083,11.7335,11.7033,11.7335,50062.5782
2007-09-13 14:10:00,23.26,23.29,23.26,23.28,37825.05910165485,11.7335,11.7487,11.7335,11.7436,37825.0591
2007-09-13 14:15:00,23.29,23.29,23.26,23.26,43943.81866221666,11.7487,11.7487,11.7335,11.7335,43943.8187
2007-09-13 14:20:00,23.26,23.29,23.26,23.29,34348.49116951745,11.7335,11.7487,11.7335,11.7487,34348.4912
2007-09-13 14:25:00,23.29,23.3,23.28,23.28,46029.7594214991,11.7487,11.7537,11.7436,11.7436,46029.7594
2007-09-13 14:30:00,23.28,23.3,23.27,23.28,36434.431928799895,11.7436,11.7537,11.7386,11.7436,36434.4319
2007-09-13 14:35:00,23.28,23.3,23.27,23.28,39493.8117090808,11.7436,11.7537,11.7386,11.7436,39493.8117
2007-09-13 14:40:00,23.28,23.29,23.26,23.26,45334.44583507162,11.7436,11.7487,11.7335,11.7335,45334.4458
2007-09-13 14:45:00,23.26,23.26,23.25,23.25,31706.299541093034,11.7335,11.7335,11.7285,11.7285,31706.2995
2007-09-13 14:50:00,23.25,23.26,23.24,23.25,25587.539980531223,11.7285,11.7335,11.7234,11.7285,25587.54
2007-09-13 14:55:00,23.25,23.25,23.21,23.22,31428.174106522045,11.7285,11.7285,11.7083,11.7134,31428.1741
2007-09-13 15:00:00,23.21,23.23,23.21,23.23,65498.5398414685,11.7083,11.7184,11.7083,11.7184,65498.5398
2007-09-13 15:05:00,23.23,23.24,23.21,23.22,139340.84272006675,11.7184,11.7234,11.7083,11.7134,139340.8427
2007-09-13 15:10:00,23.22,23.26,23.2,23.21,61048.53288833264,11.7134,11.7335,11.7033,11.7083,61048.5329
2007-09-13 15:15:00,23.2,23.21,23.13,23.16,137533.0273953553,11.7033,11.7083,11.668,11.6831,137533.0274
2007-09-13 15:20:00,23.15,23.18,23.12,23.17,48393.82561535253,11.678,11.6932,11.6629,11.6881,48393.8256
2007-09-13 15:25:00,23.16,23.18,23.13,23.14,52565.7071339174,11.6831,11.6932,11.668,11.673,52565.7071
2007-09-13 15:30:00,23.15,23.15,23.12,23.13,45334.44583507162,11.678,11.678,11.6629,11.668,45334.4458
2007-09-13 15:35:00,23.14,23.16,23.08,23.16,70226.67222917537,11.673,11.6831,11.6427,11.6831,70226.6722
2007-09-13 15:40:00,23.15,23.16,23.09,23.1,66611.04157975248,11.678,11.6831,11.6478,11.6528,66611.0416
2007-09-13 15:45:00,23.1,23.11,23.05,23.06,65081.35168961202,11.6528,11.6579,11.6276,11.6326,65081.3517
2007-09-13 15:50:00,23.05,23.1,23.05,23.08,71200.11125017384,11.6276,11.6528,11.6276,11.6427,71200.1113
2007-09-13 15:55:00,23.08,23.11,23.05,23.08,109025.17035182868,11.6427,11.6579,11.6276,11.6427,109025.1704
2007-09-14 09:30:00,22.97,22.98,22.87,22.87,33235.98943123349,11.5872,11.5923,11.5368,11.5368,33235.9894
2007-09-14 09:35:00,22.87,22.99,22.87,22.97,32818.801279377,11.5368,11.5973,11.5368,11.5872,32818.8013
2007-09-14 09:40:00,22.95,22.99,22.92,22.99,40189.12529550828,11.5771,11.5973,11.562,11.5973,40189.1253
2007-09-14 09:45:00,22.97,22.98,22.93,22.93,17800.02781254346,11.5872,11.5923,11.5671,11.5671,17800.0278
2007-09-14 09:50:00,22.93,23.05,22.93,23.03,42553.19148936171,11.5671,11.6276,11.5671,11.6175,42553.1915
2007-09-14 09:55:00,23.03,23.03,22.95,22.99,37268.80823251286,11.6175,11.6175,11.5771,11.5973,37268.8082
2007-09-14 10:00:00,23.0,23.05,23.0,23.05,41996.94062021972,11.6024,11.6276,11.6024,11.6276,41996.9406
2007-09-14 10:05:00,23.05,23.12,23.05,23.11,25309.41454596023,11.6276,11.6629,11.6276,11.6579,25309.4145
2007-09-14 10:10:00,23.1,23.18,23.08,23.16,41857.87790293423,11.6528,11.6932,11.6427,11.6831,41857.8779
2007-09-14 10:15:00,23.15,23.22,23.15,23.2,45751.63398692811,11.678,11.7134,11.678,11.7033,45751.634
2007-09-14 10:20:00,23.21,23.21,23.12,23.13,41023.50159922125,11.7083,11.7083,11.6629,11.668,41023.5016
2007-09-14 10:25:00,23.13,23.14,23.1,23.11,24335.97552496176,11.668,11.673,11.6528,11.6579,24335.9755
2007-09-14 10:30:00,23.11,23.13,23.08,23.09,22528.16020025032,11.6579,11.668,11.6427,11.6478,22528.1602
2007-09-14 10:35:00,23.1,23.1,23.03,23.04,38798.49812265332,11.6528,11.6528,11.6175,11.6225,38798.4981
2007-09-14 10:40:00,23.04,23.06,23.03,23.03,21554.721179251843,11.6225,11.6326,11.6175,11.6175,21554.7212
2007-09-14 10:45:00,23.03,23.08,23.03,23.05,25031.28911138924,11.6175,11.6427,11.6175,11.6276,25031.2891
2007-09-14 10:50:00,23.05,23.05,22.98,22.99,25031.28911138924,11.6276,11.6276,11.5923,11.5973,25031.2891
2007-09-14 10:55:00,22.99,22.99,22.98,22.98,16131.275205117508,11.5973,11.5973,11.5923,11.5923,16131.2752
2007-09-14 11:00:00,22.98,23.0,22.98,23.0,20303.156723682383,11.5923,11.6024,11.5923,11.6024,20303.1567
2007-09-14 11:05:00,23.0,23.0,22.95,22.97,36156.3064942289,11.6024,11.6024,11.5771,11.5872,36156.3065
2007-09-14 11:10:00,22.97,23.01,22.96,23.0,68557.91962174942,11.5872,11.6074,11.5822,11.6024,68557.9196
2007-09-14 11:15:00,23.0,23.0,22.97,22.98,10568.76651369768,11.6024,11.6024,11.5872,11.5923,10568.7665
2007-09-14 11:20:00,22.97,22.98,22.95,22.96,29481.296064525104,11.5872,11.5923,11.5771,11.5822,29481.2961
2007-09-14 11:25:00,22.97,22.98,22.95,22.97,23084.4110693923,11.5872,11.5923,11.5771,11.5872,23084.4111
2007-09-14 11:30:00,22.97,23.03,22.95,22.99,54512.58517591434,11.5872,11.6175,11.5771,11.5973,54512.5852
2007-09-14 11:35:00,22.99,23.0,22.97,22.97,16270.337922403003,11.5973,11.6024,11.5872,11.5872,16270.3379
2007-09-14 11:40:00,22.98,23.0,22.96,22.97,37964.12181894034,11.5923,11.6024,11.5822,11.5872,37964.1218
2007-09-14 11:45:00,22.99,23.0,22.97,22.99,18495.341398970937,11.5973,11.6024,11.5872,11.5973,18495.3414
2007-09-14 11:50:00,22.99,23.01,22.98,23.01,38798.49812265332,11.5973,11.6074,11.5923,11.6074,38798.4981
2007-09-14 11:55:00,23.0,23.07,22.99,23.0,78431.37254901961,11.6024,11.6377,11.5973,11.6024,78431.3725
2007-09-14 12:00:00,22.99,23.04,22.98,23.02,30315.67236823808,11.5973,11.6225,11.5923,11.6125,30315.6724
2007-09-14 12:05:00,23.03,23.03,23.0,23.02,12515.64455569462,11.6175,11.6175,11.6024,11.6125,12515.6446
2007-09-14 12:10:00,23.01,23.02,23.0,23.0,10846.89194826867,11.6074,11.6125,11.6024,11.6024,10846.8919
2007-09-14 12:15:00,23.0,23.02,23.0,23.02,14184.397163120568,11.6024,11.6125,11.6024,11.6125,14184.3972
2007-09-14 12:20:00,23.02,23.05,23.02,23.03,31706.299541093034,11.6125,11.6276,11.6125,11.6175,31706.2995
2007-09-14 12:25:00,23.03,23.08,23.02,23.08,23501.599221248784,11.6175,11.6427,11.6125,11.6427,23501.5992
2007-09-14 12:30:00,23.08,23.1,23.06,23.09,22806.285634821303,11.6427,11.6528,11.6326,11.6478,22806.2856
2007-09-14 12:35:00,23.1,23.11,23.09,23.11,10012.515644555697,11.6528,11.6579,11.6478,11.6579,10012.5156
2007-09-14 12:40:00,23.12,23.12,23.1,23.12,12237.519121123629,11.6629,11.6629,11.6528,11.6629,12237.5191
2007-09-14 12:45:00,23.13,23.13,23.08,23.1,17800.02781254346,11.668,11.668,11.6427,11.6528,17800.0278
2007-09-14 12:50:00,23.09,23.13,23.09,23.13,14184.397163120568,11.6478,11.668,11.6478,11.668,14184.3972
2007-09-14 12:55:00,23.14,23.16,23.12,23.14,17939.090529828954,11.673,11.6831,11.6629,11.673,17939.0905
2007-09-14 13:00:00,23.13,23.14,23.12,23.13,12098.456403838132,11.668,11.673,11.6629,11.668,12098.4564
2007-09-14 13:05:00,23.13,23.17,23.13,23.15,34765.679321373944,11.668,11.6881,11.668,11.678,34765.6793
2007-09-14 13:10:00,23.15,23.21,23.14,23.21,26421.916284244195,11.678,11.7083,11.673,11.7083,26421.9163
2007-09-14 13:15:00,23.21,23.24,23.21,23.23,25865.66541510221,11.7083,11.7234,11.7083,11.7184,25865.6654
2007-09-14 13:20:00,23.24,23.29,23.23,23.27,27117.22987067168,11.7234,11.7487,11.7184,11.7386,27117.2299
2007-09-14 13:25:00,23.28,23.3,23.27,23.28,18356.27868168544,11.7436,11.7537,11.7386,11.7436,18356.2787
2007-09-14 13:30:00,23.3,23.3,23.27,23.28,16548.463356973996,11.7537,11.7537,11.7386,11.7436,16548.4634
2007-09-14 13:35:00,23.28,23.29,23.24,23.25,16687.52607425949,11.7436,11.7487,11.7234,11.7285,16687.5261
2007-09-14 13:40:00,23.25,23.26,23.24,23.25,8065.637602558754,11.7285,11.7335,11.7234,11.7285,8065.6376
2007-09-14 13:45:00,23.26,23.27,23.25,23.27,19329.71770268392,11.7335,11.7386,11.7285,11.7386,19329.7177
2007-09-14 13:50:00,23.27,23.3,23.26,23.28,12654.707272980117,11.7386,11.7537,11.7335,11.7436,12654.7073
2007-09-14 13:55:00,23.29,23.3,23.28,23.3,12793.769990265611,11.7487,11.7537,11.7436,11.7537,12793.77
2007-09-14 14:00:00,23.3,23.3,23.28,23.29,20998.47031010986,11.7537,11.7537,11.7436,11.7487,20998.4703
2007-09-14 14:05:00,23.3,23.3,23.23,23.24,26004.72813238771,11.7537,11.7537,11.7184,11.7234,26004.7281
2007-09-14 14:10:00,23.25,23.26,23.25,23.26,13628.146293978583,11.7285,11.7335,11.7285,11.7335,13628.1463
2007-09-14 14:15:00,23.26,23.27,23.25,23.27,18912.529550827425,11.7335,11.7386,11.7285,11.7386,18912.5296
2007-09-14 14:20:00,23.27,23.28,23.26,23.28,10012.515644555697,11.7386,11.7436,11.7335,11.7436,10012.5156
2007-09-14 14:25:00,23.28,23.35,23.28,23.34,48671.95104992352,11.7436,11.7789,11.7436,11.7739,48671.951
2007-09-14 14:30:00,23.34,23.36,23.32,23.36,61465.72104018913,11.7739,11.784,11.7638,11.784,61465.721
2007-09-14 14:35:00,23.36,23.37,23.34,23.34,20303.156723682383,11.784,11.789,11.7739,11.7739,20303.1567
2007-09-14 14:40:00,23.36,23.36,23.31,23.31,12793.769990265611,11.784,11.784,11.7588,11.7588,12793.77
2007-09-14 14:45:00,23.32,23.35,23.32,23.35,18356.27868168544,11.7638,11.7789,11.7638,11.7789,18356.2787
2007-09-14 14:50:00,23.34,23.35,23.32,23.32,23223.4737866778,11.7739,11.7789,11.7638,11.7638,23223.4738
2007-09-14 14:55:00,23.31,23.33,23.29,23.31,26282.8535669587,11.7588,11.7688,11.7487,11.7588,26282.8536
2007-09-14 15:00:00,23.32,23.33,23.31,23.33,18217.215964399948,11.7638,11.7688,11.7588,11.7688,18217.216
2007-09-14 15:05:00,23.33,23.34,23.31,23.32,19051.59226811292,11.7688,11.7739,11.7588,11.7638,19051.5923
2007-09-14 15:10:00,23.31,23.31,23.31,23.31,12932.832707551106,11.7588,11.7588,11.7588,11.7588,12932.8327
2007-09-14 15:15:00,23.31,23.34,23.31,23.33,18912.529550827425,11.7588,11.7739,11.7588,11.7688,18912.5296
2007-09-14 15:20:00,23.33,23.37,23.33,23.36,18773.46683354193,11.7688,11.789,11.7688,11.784,18773.4668
2007-09-14 15:25:00,23.36,23.39,23.36,23.39,33096.92671394799,11.784,11.7991,11.784,11.7991,33096.9267
2007-09-14 15:30:00,23.39,23.4,23.38,23.39,47698.51202892505,11.7991,11.8042,11.7941,11.7991,47698.512
2007-09-14 15:35:00,23.39,23.39,23.36,23.37,22528.16020025032,11.7991,11.7991,11.784,11.789,22528.1602
2007-09-14 15:40:00,23.37,23.41,23.37,23.4,66611.04157975248,11.789,11.8092,11.789,11.8042,66611.0416
2007-09-14 15:45:00,23.4,23.41,23.4,23.4,45473.50855235712,11.8042,11.8092,11.8042,11.8042,45473.5086
2007-09-14 15:50:00,23.4,23.41,23.37,23.4,79682.93700458908,11.8042,11.8092,11.789,11.8042,79682.937
2007-09-14 15:55:00,23.4,23.41,23.38,23.39,72868.86385759979,11.8042,11.8092,11.7941,11.7991,72868.8639
2007-09-17 09:30:00,23.36,23.36,23.21,23.35,42831.316923932696,11.784,11.784,11.7083,11.7789,42831.3169
2007-09-17 09:35:00,23.35,23.49,23.35,23.36,54095.39702405786,11.7789,11.8496,11.7789,11.784,54095.397
2007-09-17 09:40:00,23.37,23.37,23.3,23.32,27812.54345709916,11.789,11.789,11.7537,11.7638,27812.5435
2007-09-17 09:45:00,23.31,23.36,23.31,23.35,24196.912807676264,11.7588,11.784,11.7588,11.7789,24196.9128
2007-09-17 09:50:00,23.35,23.35,23.27,23.28,42136.003337505215,11.7789,11.7789,11.7386,11.7436,42136.0033
2007-09-17 09:55:00,23.28,23.31,23.28,23.31,31984.424975664027,11.7436,11.7588,11.7436,11.7588,31984.425
2007-09-17 10:00:00,23.33,23.36,23.26,23.28,42831.316923932696,11.7688,11.784,11.7335,11.7436,42831.3169
2007-09-17 10:05:00,23.28,23.29,23.2,23.2,42275.06605479072,11.7436,11.7487,11.7033,11.7033,42275.0661
2007-09-17 10:10:00,23.2,23.23,23.18,23.21,26978.16715338618,11.7033,11.7184,11.6932,11.7083,26978.1672
2007-09-17 10:15:00,23.21,23.32,23.21,23.32,31567.23682380754,11.7083,11.7638,11.7083,11.7638,31567.2368
2007-09-17 10:20:00,23.31,23.36,23.31,23.35,24753.163676818247,11.7588,11.784,11.7588,11.7789,24753.1637
2007-09-17 10:25:00,23.35,23.35,23.32,23.32,24335.97552496176,11.7789,11.7789,11.7638,11.7638,24335.9755
2007-09-17 10:30:00,23.32,23.33,23.27,23.28,29481.296064525104,11.7638,11.7688,11.7386,11.7436,29481.2961
2007-09-17 10:35:00,23.28,23.3,23.28,23.28,21137.53302739536,11.7436,11.7537,11.7436,11.7436,21137.533
2007-09-17 10:40:00,23.28,23.3,23.28,23.28,20025.03128911139,11.7436,11.7537,11.7436,11.7436,20025.0313
2007-09-17 10:45:00,23.29,23.33,23.28,23.3,35321.93019051592,11.7487,11.7688,11.7436,11.7537,35321.9302
2007-09-17 10:50:00,23.3,23.31,23.28,23.3,20859.40759282437,11.7537,11.7588,11.7436,11.7537,20859.4076
2007-09-17 10:55:00,23.28,23.31,23.28,23.31,16131.275205117508,11.7436,11.7588,11.7436,11.7588,16131.2752
2007-09-17 11:00:00,23.31,23.36,23.31,23.36,22667.22291753581,11.7588,11.784,11.7588,11.784,22667.2229
2007-09-17 11:05:00,23.36,23.39,23.36,23.38,19607.843137254906,11.784,11.7991,11.784,11.7941,19607.8431
2007-09-17 11:10:00,23.38,23.4,23.38,23.4,20998.47031010986,11.7941,11.8042,11.7941,11.8042,20998.4703
2007-09-17 11:15:00,23.39,23.46,23.39,23.45,48254.76289806704,11.7991,11.8344,11.7991,11.8294,48254.7629
2007-09-17 11:20:00,23.46,23.46,23.41,23.41,71617.29940203032,11.8344,11.8344,11.8092,11.8092,71617.2994
2007-09-17 11:25:00,23.4,23.43,23.39,23.41,22945.3483521068,11.8042,11.8193,11.7991,11.8092,22945.3484
2007-09-17 11:30:00,23.4,23.41,23.38,23.39,20998.47031010986,11.8042,11.8092,11.7941,11.7991,20998.4703
2007-09-17 11:35:00,23.39,23.41,23.39,23.39,20581.28215825337,11.7991,11.8092,11.7991,11.7991,20581.2822
2007-09-17 11:40:00,23.39,23.39,23.34,23.34,25726.60269781672,11.7991,11.7991,11.7739,11.7739,25726.6027
2007-09-17 11:45:00,23.34,23.34,23.28,23.28,31984.424975664027,11.7739,11.7739,11.7436,11.7436,31984.425
2007-09-17 11:50:00,23.28,23.29,23.25,23.25,24475.03824224725,11.7436,11.7487,11.7285,11.7285,24475.0382
2007-09-17 11:55:00,23.25,23.26,23.25,23.26,10568.76651369768,11.7285,11.7335,11.7285,11.7335,10568.7665
2007-09-17 12:00:00,23.26,23.28,23.26,23.27,16826.58879154499,11.7335,11.7436,11.7335,11.7386,16826.5888
2007-09-17 12:05:00,23.27,23.27,23.22,23.24,25865.66541510221,11.7386,11.7386,11.7134,11.7234,25865.6654
2007-09-17 12:10:00,23.23,23.24,23.22,23.23,9456.264775413712,11.7184,11.7234,11.7134,11.7184,9456.2648
2007-09-17 12:15:00,23.23,23.26,23.23,23.24,12654.707272980117,11.7184,11.7335,11.7184,11.7234,12654.7073
2007-09-17 12:20:00,23.24,23.26,23.24,23.25,19190.65498539841,11.7234,11.7335,11.7234,11.7285,19190.655
2007-09-17 12:25:00,23.25,23.28,23.25,23.27,10846.89194826867,11.7285,11.7436,11.7285,11.7386,10846.8919
2007-09-17 12:30:00,23.27,23.28,23.26,23.27,19051.59226811292,11.7386,11.7436,11.7335,11.7386,19051.5923
2007-09-17 12:35:00,23.28,23.31,23.27,23.31,24753.163676818247,11.7436,11.7588,11.7386,11.7588,24753.1637
2007-09-17 12:40:00,23.31,23.33,23.31,23.33,16131.275205117508,11.7588,11.7688,11.7588,11.7688,16131.2752
2007-09-17 12:45:00,23.33,23.4,23.33,23.39,35600.05562508692,11.7688,11.8042,11.7688,11.7991,35600.0556
2007-09-17 12:50:00,23.39,23.41,23.39,23.41,30176.60965095258,11.7991,11.8092,11.7991,11.8092,30176.6097
2007-09-17 12:55:00,23.41,23.46,23.41,23.46,18356.27868168544,11.8092,11.8344,11.8092,11.8344,18356.2787
2007-09-17 13:00:00,23.45,23.46,23.39,23.41,39354.748991795306,11.8294,11.8344,11.7991,11.8092,39354.749
2007-09-17 13:05:00,23.42,23.42,23.39,23.4,13071.895424836604,11.8142,11.8142,11.7991,11.8042,13071.8954
2007-09-17 13:10:00,23.41,23.43,23.4,23.42,11820.33096926714,11.8092,11.8193,11.8042,11.8142,11820.331
2007-09-17 13:15:00,23.43,23.46,23.43,23.45,12654.707272980117,11.8193,11.8344,11.8193,11.8294,12654.7073
2007-09-17 13:20:00,23.46,23.47,23.45,23.46,11542.20553469615,11.8344,11.8395,11.8294,11.8344,11542.2055
2007-09-17 13:25:00,23.47,23.49,23.45,23.45,31428.174106522045,11.8395,11.8496,11.8294,11.8294,31428.1741
2007-09-17 13:30:00,23.46,23.46,23.4,23.4,12515.64455569462,11.8344,11.8344,11.8042,11.8042,12515.6446
2007-09-17 13:35:00,23.4,23.4,23.37,23.37,20442.21944096788,11.8042,11.8042,11.789,11.789,20442.2194
2007-09-17 13:40:00,23.37,23.37,23.35,23.35,13210.958142122096,11.789,11.789,11.7789,11.7789,13210.9581
2007-09-17 13:45:00,23.35,23.38,23.35,23.36,15714.087053261022,11.7789,11.7941,11.7789,11.784,15714.0871
2007-09-17 13:50:00,23.37,23.37,23.35,23.35,12654.707272980117,11.789,11.789,11.7789,11.7789,12654.7073
2007-09-17 13:55:00,23.35,23.36,23.31,23.31,19051.59226811292,11.7789,11.784,11.7588,11.7588,19051.5923
2007-09-17 14:00:00,23.31,23.33,23.3,23.32,17939.090529828954,11.7588,11.7688,11.7537,11.7638,17939.0905
2007-09-17 14:05:00,23.33,23.34,23.32,23.33,23918.78737310527,11.7688,11.7739,11.7638,11.7688,23918.7874
2007-09-17 14:10:00,23.33,23.34,23.32,23.33,21693.78389653734,11.7688,11.7739,11.7638,11.7688,21693.7839
2007-09-17 14:15:00,23.34,23.34,23.28,23.3,27673.48073981365,11.7739,11.7739,11.7436,11.7537,27673.4807
2007-09-17 14:20:00,23.29,23.3,23.28,23.29,10290.641079126686,11.7487,11.7537,11.7436,11.7487,10290.6411
2007-09-17 14:25:00,23.29,23.35,23.28,23.35,25726.60269781672,11.7487,11.7789,11.7436,11.7789,25726.6027
2007-09-17 14:30:00,23.35,23.41,23.35,23.36,36573.49464608539,11.7789,11.8092,11.7789,11.784,36573.4946
2007-09-17 14:35:00,23.36,23.38,23.36,23.36,12515.64455569462,11.784,11.7941,11.784,11.784,12515.6446
2007-09-17 14:40:00,23.36,23.39,23.36,23.37,24196.912807676264,11.784,11.7991,11.784,11.789,24196.9128
2007-09-17 14:45:00,23.37,23.37,23.31,23.31,47837.57474621054,11.789,11.789,11.7588,11.7588,47837.5747
2007-09-17 14:50:00,23.31,23.31,23.29,23.3,20859.40759282437,11.7588,11.7588,11.7487,11.7537,20859.4076
2007-09-17 14:55:00,23.29,23.31,23.29,23.3,21415.658461966348,11.7487,11.7588,11.7487,11.7537,21415.6585
2007-09-17 15:00:00,23.3,23.3,23.29,23.29,12515.64455569462,11.7537,11.7537,11.7487,11.7487,12515.6446
2007-09-17 15:05:00,23.29,23.31,23.29,23.31,25170.35182867473,11.7487,11.7588,11.7487,11.7588,25170.3518
2007-09-17 15:10:00,23.31,23.33,23.31,23.33,54234.45974134335,11.7588,11.7688,11.7588,11.7688,54234.4597
2007-09-17 15:15:00,23.33,23.36,23.3,23.36,55346.96147962732,11.7688,11.784,11.7537,11.784,55346.9615
2007-09-17 15:20:00,23.36,23.36,23.34,23.36,17104.71422611598,11.784,11.784,11.7739,11.784,17104.7142
2007-09-17 15:25:00,23.36,23.4,23.36,23.38,35321.93019051592,11.784,11.8042,11.784,11.7941,35321.9302
2007-09-17 15:30:00,23.36,23.36,23.33,23.33,22667.22291753581,11.784,11.784,11.7688,11.7688,22667.2229
2007-09-17 15:35:00,23.33,23.34,23.31,23.32,21693.78389653734,11.7688,11.7739,11.7588,11.7638,21693.7839
2007-09-17 15:40:00,23.32,23.34,23.31,23.34,27534.418022528163,11.7638,11.7739,11.7588,11.7739,27534.418
2007-09-17 15:45:00,23.33,23.35,23.33,23.34,30176.60965095258,11.7688,11.7789,11.7688,11.7739,30176.6097
2007-09-17 15:50:00,23.34,23.36,23.33,23.33,27256.29258795717,11.7739,11.784,11.7688,11.7688,27256.2926
2007-09-17 15:55:00,23.34,23.34,23.28,23.3,65776.6652760395,11.7739,11.7739,11.7436,11.7537,65776.6653
2007-09-18 09:30:00,23.41,23.5,23.33,23.49,49506.327353636494,11.8092,11.8546,11.7688,11.8496,49506.3274
2007-09-18 09:35:00,23.49,23.53,23.43,23.44,72034.48755388681,11.8496,11.8697,11.8193,11.8243,72034.4876
2007-09-18 09:40:00,23.44,23.47,23.4,23.4,41162.564316506745,11.8243,11.8395,11.8042,11.8042,41162.5643
2007-09-18 09:45:00,23.4,23.46,23.38,23.45,27256.29258795717,11.8042,11.8344,11.7941,11.8294,27256.2926
2007-09-18 09:50:00,23.45,23.46,23.3,23.33,47142.26115978307,11.8294,11.8344,11.7537,11.7688,47142.2612
2007-09-18 09:55:00,23.33,23.36,23.31,23.36,18773.46683354193,11.7688,11.784,11.7588,11.784,18773.4668
2007-09-18 10:00:00,23.35,23.41,23.35,23.41,36712.557363370885,11.7789,11.8092,11.7789,11.8092,36712.5574
2007-09-18 10:05:00,23.41,23.46,23.39,23.43,40050.06257822278,11.8092,11.8344,11.7991,11.8193,40050.0626
2007-09-18 10:10:00,23.43,23.46,23.33,23.45,180781.5324711445,11.8193,11.8344,11.7688,11.8294,180781.5325
2007-09-18 10:15:00,23.45,23.51,23.45,23.46,54512.58517591434,11.8294,11.8596,11.8294,11.8344,54512.5852
2007-09-18 10:20:00,23.46,23.58,23.46,23.57,53678.208872201365,11.8344,11.895,11.8344,11.8899,53678.2089
2007-09-18 10:25:00,23.56,23.65,23.55,23.62,45195.38311778613,11.8849,11.9303,11.8798,11.9151,45195.3831
2007-09-18 10:30:00,23.63,23.67,23.63,23.65,38242.24725351133,11.9202,11.9404,11.9202,11.9303,38242.2473
2007-09-18 10:35:00,23.65,23.67,23.59,23.59,29342.23334723961,11.9303,11.9404,11.9,11.9,29342.2333
2007-09-18 10:40:00,23.59,23.6,23.57,23.58,23640.66193853428,11.9,11.905,11.8899,11.895,23640.6619
2007-09-18 10:45:00,23.59,23.59,23.56,23.56,19190.65498539841,11.9,11.9,11.8849,11.8849,19190.655
2007-09-18 10:50:00,23.56,23.62,23.55,23.59,20025.03128911139,11.8849,11.9151,11.8798,11.9,20025.0313
2007-09-18 10:55:00,23.59,23.67,23.59,23.64,69114.1704908914,11.9,11.9404,11.9,11.9252,69114.1705
2007-09-18 11:00:00,23.64,23.64,23.6,23.63,24335.97552496176,11.9252,11.9252,11.905,11.9202,24335.9755
2007-09-18 11:05:00,23.63,23.64,23.6,23.61,24335.97552496176,11.9202,11.9252,11.905,11.9101,24335.9755
2007-09-18 11:10:00,23.61,23.64,23.6,23.64,19468.780419969407,11.9101,11.9252,11.905,11.9252,19468.7804
2007-09-18 11:15:00,23.65,23.67,23.63,23.63,26700.041718815188,11.9303,11.9404,11.9202,11.9202,26700.0417
2007-09-18 11:20:00,23.64,23.64,23.63,23.63,17800.02781254346,11.9252,11.9252,11.9202,11.9202,17800.0278
2007-09-18 11:25:00,23.64,23.64,23.62,23.63,12515.64455569462,11.9252,11.9252,11.9151,11.9202,12515.6446
2007-09-18 11:30:00,23.64,23.64,23.62,23.62,7092.198581560284,11.9252,11.9252,11.9151,11.9151,7092.1986
2007-09-18 11:35:00,23.62,23.62,23.58,23.58,46307.88485607009,11.9151,11.9151,11.895,11.895,46307.8849
2007-09-18 11:40:00,23.59,23.59,23.57,23.58,9317.202058128216,11.9,11.9,11.8899,11.895,9317.2021
2007-09-18 11:45:00,23.59,23.62,23.58,23.61,27812.54345709916,11.9,11.9151,11.895,11.9101,27812.5435
2007-09-18 11:50:00,23.62,23.64,23.6,23.61,15435.961618690031,11.9151,11.9252,11.905,11.9101,15435.9616
2007-09-18 11:55:00,23.6,23.62,23.57,23.57,11959.393686552636,11.905,11.9151,11.8899,11.8899,11959.3937
2007-09-18 12:00:00,23.58,23.59,23.57,23.59,7092.198581560284,11.895,11.9,11.8899,11.9,7092.1986
2007-09-18 12:05:00,23.59,23.6,23.59,23.6,9456.264775413712,11.9,11.905,11.9,11.905,9456.2648
2007-09-18 12:10:00,23.6,23.62,23.6,23.6,21276.595744680853,11.905,11.9151,11.905,11.905,21276.5957
2007-09-18 12:15:00,23.6,23.62,23.56,23.58,18773.46683354193,11.905,11.9151,11.8849,11.895,18773.4668
2007-09-18 12:20:00,23.57,23.59,23.55,23.55,21276.595744680853,11.8899,11.9,11.8798,11.8798,21276.5957
2007-09-18 12:25:00,23.55,23.56,23.55,23.56,17660.96509525796,11.8798,11.8849,11.8798,11.8849,17660.9651
2007-09-18 12:30:00,23.55,23.57,23.53,23.56,24335.97552496176,11.8798,11.8899,11.8697,11.8849,24335.9755
2007-09-18 12:35:00,23.57,23.61,23.57,23.61,8065.637602558754,11.8899,11.9101,11.8899,11.9101,8065.6376
2007-09-18 12:40:00,23.62,23.64,23.61,23.62,22667.22291753581,11.9151,11.9252,11.9101,11.9151,22667.2229
2007-09-18 12:45:00,23.61,23.64,23.61,23.64,6118.7595605618135,11.9101,11.9252,11.9101,11.9252,6118.7596
2007-09-18 12:50:00,23.63,23.64,23.62,23.64,32679.738562091505,11.9202,11.9252,11.9151,11.9252,32679.7386
2007-09-18 12:55:00,23.64,23.64,23.63,23.63,1946.8780419969407,11.9252,11.9252,11.9202,11.9202,1946.878
2007-09-18 13:00:00,23.63,23.65,23.63,23.64,9595.327492699207,11.9202,11.9303,11.9202,11.9252,9595.3275
2007-09-18 13:05:00,23.64,23.64,23.59,23.59,19190.65498539841,11.9252,11.9252,11.9,11.9,19190.655
2007-09-18 13:10:00,23.59,23.59,23.58,23.59,13628.146293978583,11.9,11.9,11.895,11.9,13628.1463
2007-09-18 13:15:00,23.58,23.59,23.56,23.59,13906.271728549576,11.895,11.9,11.8849,11.9,13906.2717
2007-09-18 13:20:00,23.58,23.58,23.57,23.57,7370.324016131276,11.895,11.895,11.8899,11.8899,7370.324
2007-09-18 13:25:00,23.58,23.58,23.56,23.56,18356.27868168544,11.895,11.895,11.8849,11.8849,18356.2787
2007-09-18 13:30:00,23.57,23.62,23.57,23.62,27256.29258795717,11.8899,11.9151,11.8899,11.9151,27256.2926
2007-09-18 13:35:00,23.61,23.63,23.61,23.62,31150.04867195105,11.9101,11.9202,11.9101,11.9151,31150.0487
2007-09-18 13:40:00,23.62,23.65,23.62,23.64,21276.595744680853,11.9151,11.9303,11.9151,11.9252,21276.5957
2007-09-18 13:45:00,23.64,23.64,23.61,23.61,25031.28911138924,11.9252,11.9252,11.9101,11.9101,25031.2891
2007-09-18 13:50:00,23.61,23.64,23.61,23.63,9873.4529272702,11.9101,11.9252,11.9101,11.9202,9873.4529
2007-09-18 13:55:00,23.64,23.64,23.61,23.63,21971.90933110833,11.9252,11.9252,11.9101,11.9202,21971.9093
2007-09-18 14:00:00,23.63,23.64,23.63,23.63,13489.08357669309,11.9202,11.9252,11.9202,11.9202,13489.0836
2007-09-18 14:05:00,23.63,23.64,23.6,23.64,23640.66193853428,11.9202,11.9252,11.905,11.9252,23640.6619
2007-09-18 14:10:00,23.64,23.65,23.58,23.6,23223.4737866778,11.9252,11.9303,11.895,11.905,23223.4738
2007-09-18 14:15:00,23.61,23.91,23.61,23.86,130858.01696565152,11.9101,12.0614,11.9101,12.0362,130858.017
2007-09-18 14:20:00,23.89,23.95,23.72,23.87,70087.60951188987,12.0513,12.0816,11.9656,12.0412,70087.6095
2007-09-18 14:25:00,23.87,23.96,23.85,23.94,54373.522458628846,12.0412,12.0866,12.0312,12.0766,54373.5225
2007-09-18 14:30:00,23.95,24.05,23.95,24.04,103184.53622583786,12.0816,12.132,12.0816,12.127,103184.5362
2007-09-18 14:35:00,24.04,24.13,24.04,24.13,73564.17744402726,12.127,12.1724,12.127,12.1724,73564.1774
2007-09-18 14:40:00,24.13,24.15,24.05,24.08,45473.50855235712,12.1724,12.1825,12.132,12.1472,45473.5086
2007-09-18 14:45:00,24.08,24.13,24.07,24.09,104018.91252955084,12.1472,12.1724,12.1421,12.1522,104018.9125
2007-09-18 14:50:00,24.1,24.13,24.05,24.07,40467.25073007927,12.1573,12.1724,12.132,12.1421,40467.2507
2007-09-18 14:55:00,24.07,24.07,24.03,24.06,33514.114865804484,12.1421,12.1421,12.122,12.1371,33514.1149
2007-09-18 15:00:00,24.05,24.06,24.02,24.04,46586.01029064108,12.132,12.1371,12.1169,12.127,46586.0103
2007-09-18 15:05:00,24.04,24.07,24.02,24.05,55346.96147962732,12.127,12.1421,12.1169,12.132,55346.9615
2007-09-18 15:10:00,24.05,24.18,24.05,24.17,89695.45264914478,12.132,12.1976,12.132,12.1926,89695.4526
2007-09-18 15:15:00,24.17,24.18,24.1,24.13,43248.50507578919,12.1926,12.1976,12.1573,12.1724,43248.5051
2007-09-18 15:20:00,24.13,24.15,24.12,24.15,52009.45626477542,12.1724,12.1825,12.1674,12.1825,52009.4563
2007-09-18 15:25:00,24.15,24.2,24.13,24.2,50340.70365734947,12.1825,12.2077,12.1724,12.2077,50340.7037
2007-09-18 15:30:00,24.2,24.21,24.18,24.21,81629.81504658602,12.2077,12.2128,12.1976,12.2128,81629.815
2007-09-18 15:35:00,24.21,24.25,24.16,24.19,72312.6129884578,12.2128,12.2329,12.1875,12.2027,72312.613
2007-09-18 15:40:00,24.19,24.24,24.13,24.15,118203.3096926714,12.2027,12.2279,12.1724,12.1825,118203.3097
2007-09-18 15:45:00,24.15,24.16,24.1,24.11,94979.8359059936,12.1825,12.1875,12.1573,12.1623,94979.8359
2007-09-18 15:50:00,24.12,24.13,24.05,24.05,93867.33416770965,12.1674,12.1724,12.132,12.132,93867.3342
2007-09-18 15:55:00,24.05,24.08,24.03,24.05,181198.720623001,12.132,12.1472,12.122,12.132,181198.7206
2007-09-19 09:30:00,24.22,24.43,24.22,24.42,94562.64775413711,12.2178,12.3237,12.2178,12.3187,94562.6478
2007-09-19 09:35:00,24.43,24.43,24.28,24.33,70643.86038103185,12.3237,12.3237,12.2481,12.2733,70643.8604
2007-09-19 09:40:00,24.32,24.33,24.26,24.31,45056.32040050063,12.2682,12.2733,12.238,12.2632,45056.3204
2007-09-19 09:45:00,24.33,24.43,24.33,24.42,65498.5398414685,12.2733,12.3237,12.2733,12.3187,65498.5398
2007-09-19 09:50:00,24.41,24.44,24.38,24.4,50201.640940063975,12.3136,12.3288,12.2985,12.3086,50201.6409
2007-09-19 09:55:00,24.4,24.42,24.36,24.38,34765.679321373944,12.3086,12.3187,12.2884,12.2985,34765.6793
2007-09-19 10:00:00,24.38,24.4,24.36,24.39,36156.3064942289,12.2985,12.3086,12.2884,12.3036,36156.3065
2007-09-19 10:05:00,24.39,24.43,24.38,24.42,76901.68265887916,12.3036,12.3237,12.2985,12.3187,76901.6827
2007-09-19 10:10:00,24.43,24.54,24.43,24.49,92615.7697121402,12.3237,12.3792,12.3237,12.354,92615.7697
2007-09-19 10:15:00,24.49,24.51,24.49,24.51,26143.790849673205,12.354,12.3641,12.354,12.3641,26143.7908
2007-09-19 10:20:00,24.52,24.56,24.51,24.55,38520.37268808233,12.3691,12.3893,12.3641,12.3843,38520.3727
2007-09-19 10:25:00,24.55,24.61,24.54,24.59,38242.24725351133,12.3843,12.4145,12.3792,12.4044,38242.2473
2007-09-19 10:30:00,24.6,24.62,24.47,24.51,69253.2332081769,12.4095,12.4196,12.3439,12.3641,69253.2332
2007-09-19 10:35:00,24.52,24.55,24.51,24.53,37268.80823251286,12.3691,12.3843,12.3641,12.3742,37268.8082
2007-09-19 10:40:00,24.54,24.54,24.51,24.53,30732.860520094564,12.3792,12.3792,12.3641,12.3742,30732.8605
2007-09-19 10:45:00,24.54,24.54,24.51,24.52,32123.48769294952,12.3792,12.3792,12.3641,12.3691,32123.4877
2007-09-19 10:50:00,24.52,24.56,24.52,24.55,30315.67236823808,12.3691,12.3893,12.3691,12.3843,30315.6724
2007-09-19 10:55:00,24.56,24.6,24.55,24.59,39632.874426366296,12.3893,12.4095,12.3843,12.4044,39632.8744
2007-09-19 11:00:00,24.59,24.6,24.55,24.59,57989.15310805174,12.4044,12.4095,12.3843,12.4044,57989.1531
2007-09-19 11:05:00,24.59,24.66,24.59,24.63,49506.327353636494,12.4044,12.4398,12.4044,12.4246,49506.3274
2007-09-19 11:10:00,24.63,24.67,24.62,24.66,24196.912807676264,12.4246,12.4448,12.4196,12.4398,24196.9128
2007-09-19 11:15:00,24.66,24.75,24.66,24.72,65498.5398414685,12.4398,12.4852,12.4398,12.47,65498.5398
2007-09-19 11:20:00,24.72,24.74,24.7,24.71,43109.442358503686,12.47,12.4801,12.4599,12.465,43109.4424
2007-09-19 11:25:00,24.73,24.76,24.69,24.69,64664.163537755536,12.4751,12.4902,12.4549,12.4549,64664.1635
2007-09-19 11:30:00,24.69,24.7,24.67,24.69,26839.104436100683,12.4549,12.4599,12.4448,12.4549,26839.1044
2007-09-19 11:35:00,24.69,24.69,24.66,24.67,36851.62008065638,12.4549,12.4549,12.4398,12.4448,36851.6201
2007-09-19 11:40:00,24.67,24.69,24.66,24.69,33375.05214851898,12.4448,12.4549,12.4398,12.4549,33375.0521
2007-09-19 11:45:00,24.68,24.74,24.68,24.72,62300.0973439021,12.4498,12.4801,12.4498,12.47,62300.0973
2007-09-19 11:50:00,24.72,24.79,24.72,24.79,34626.61660408845,12.47,12.5053,12.47,12.5053,34626.6166
2007-09-19 11:55:00,24.78,24.86,24.75,24.84,89000.1390627173,12.5003,12.5407,12.4852,12.5306,89000.1391
2007-09-19 12:00:00,24.84,24.84,24.77,24.78,52704.769851202895,12.5306,12.5306,12.4952,12.5003,52704.7699
2007-09-19 12:05:00,24.79,24.81,24.77,24.8,30732.860520094564,12.5053,12.5154,12.4952,12.5104,30732.8605
2007-09-19 12:10:00,24.79,24.8,24.77,24.78,28646.91976081213,12.5053,12.5104,12.4952,12.5003,28646.9198
2007-09-19 12:15:00,24.79,24.81,24.78,24.78,46168.8221387846,12.5053,12.5154,12.5003,12.5003,46168.8221
2007-09-19 12:20:00,24.79,24.79,24.74,24.78,61465.72104018913,12.5053,12.5053,12.4801,12.5003,61465.721
2007-09-19 12:25:00,24.78,24.81,24.74,24.74,175358.08649701017,12.5003,12.5154,12.4801,12.4801,175358.0865
2007-09-19 12:30:00,24.75,24.79,24.74,24.77,50479.76637463496,12.4852,12.5053,12.4801,12.4952,50479.7664
2007-09-19 12:35:00,24.77,24.79,24.76,24.77,50340.70365734947,12.4952,12.5053,12.4902,12.4952,50340.7037
2007-09-19 12:40:00,24.77,24.78,24.76,24.77,30732.860520094564,12.4952,12.5003,12.4902,12.4952,30732.8605
2007-09-19 12:45:00,24.77,24.81,24.76,24.79,57293.83952162426,12.4952,12.5154,12.4902,12.5053,57293.8395
2007-09-19 12:50:00,24.79,24.8,24.78,24.79,42414.12877207621,12.5053,12.5104,12.5003,12.5053,42414.1288
2007-09-19 12:55:00,24.79,24.83,24.79,24.8,36434.431928799895,12.5053,12.5255,12.5053,12.5104,36434.4319
2007-09-19 13:00:00,24.8,24.8,24.77,24.77,42136.003337505215,12.5104,12.5104,12.4952,12.4952,42136.0033
2007-09-19 13:05:00,24.77,24.8,24.77,24.8,56598.525935196776,12.4952,12.5104,12.4952,12.5104,56598.5259
2007-09-19 13:10:00,24.81,24.81,24.78,24.78,56181.33778334029,12.5154,12.5154,12.5003,12.5003,56181.3378
2007-09-19 13:15:00,24.79,24.79,24.75,24.76,47559.44931163955,12.5053,12.5053,12.4852,12.4902,47559.4493
2007-09-19 13:20:00,24.75,24.76,24.71,24.71,31567.23682380754,12.4852,12.4902,12.465,12.465,31567.2368
2007-09-19 13:25:00,24.72,24.72,24.67,24.69,53678.208872201365,12.47,12.47,12.4448,12.4549,53678.2089
2007-09-19 13:30:00,24.69,24.69,24.61,24.65,54929.77332777083,12.4549,12.4549,12.4145,12.4347,54929.7733
2007-09-19 13:35:00,24.67,24.67,24.63,24.66,25726.60269781672,12.4448,12.4448,12.4246,12.4398,25726.6027
2007-09-19 13:40:00,24.66,24.68,24.63,24.68,40189.12529550828,12.4398,12.4498,12.4246,12.4498,40189.1253
2007-09-19 13:45:00,24.68,24.69,24.64,24.64,29759.421499096094,12.4498,12.4549,12.4297,12.4297,29759.4215
2007-09-19 13:50:00,24.66,24.72,24.66,24.69,51592.26811291893,12.4398,12.47,12.4398,12.4549,51592.2681
2007-09-19 13:55:00,24.68,24.71,24.67,24.69,28229.73160895564,12.4498,12.465,12.4448,12.4549,28229.7316
2007-09-19 14:00:00,24.69,24.7,24.62,24.62,27395.355305242665,12.4549,12.4599,12.4196,12.4196,27395.3553
2007-09-19 14:05:00,24.61,24.66,24.6,24.6,32401.613127520515,12.4145,12.4398,12.4095,12.4095,32401.6131
2007-09-19 14:10:00,24.6,24.62,24.59,24.62,63412.59908218607,12.4095,12.4196,12.4044,12.4196,63412.5991
2007-09-19 14:15:00,24.62,24.63,24.56,24.57,52426.64441663191,12.4196,12.4246,12.3893,12.3944,52426.6444
2007-09-19 14:20:00,24.57,24.61,24.54,24.56,46586.01029064108,12.3944,12.4145,12.3792,12.3893,46586.0103
2007-09-19 14:25:00,24.56,24.64,24.55,24.59,37546.93366708386,12.3893,12.4297,12.3843,12.4044,37546.9337
2007-09-19 14:30:00,24.59,24.61,24.58,24.59,26004.72813238771,12.4044,12.4145,12.3994,12.4044,26004.7281
2007-09-19 14:35:00,24.59,24.6,24.56,24.56,15435.961618690031,12.4044,12.4095,12.3893,12.3893,15435.9616
2007-09-19 14:40:00,24.57,24.59,24.56,24.57,28229.73160895564,12.3944,12.4044,12.3893,12.3944,28229.7316
2007-09-19 14:45:00,24.58,24.61,24.56,24.57,23362.53650396329,12.3994,12.4145,12.3893,12.3944,23362.5365
2007-09-19 14:50:00,24.58,24.62,24.57,24.61,29203.17062995411,12.3994,12.4196,12.3944,12.4145,29203.1706
2007-09-19 14:55:00,24.61,24.64,24.6,24.62,29620.3587818106,12.4145,12.4297,12.4095,12.4196,29620.3588
2007-09-19 15:00:00,24.61,24.62,24.59,24.61,28925.04519538312,12.4145,12.4196,12.4044,12.4145,28925.0452
2007-09-19 15:05:00,24.61,24.65,24.61,24.61,42553.19148936171,12.4145,12.4347,12.4145,12.4145,42553.1915
2007-09-19 15:10:00,24.62,24.67,24.61,24.67,32123.48769294952,12.4196,12.4448,12.4145,12.4448,32123.4877
2007-09-19 15:15:00,24.67,24.73,24.67,24.72,51731.33083020442,12.4448,12.4751,12.4448,12.47,51731.3308
2007-09-19 15:20:00,24.71,24.74,24.71,24.74,35878.18105965791,12.465,12.4801,12.465,12.4801,35878.1811
2007-09-19 15:25:00,24.74,24.76,24.69,24.7,48950.07648449451,12.4801,12.4902,12.4549,12.4599,48950.0765
2007-09-19 15:30:00,24.7,24.7,24.68,24.68,41857.87790293423,12.4599,12.4599,12.4498,12.4498,41857.8779
2007-09-19 15:35:00,24.68,24.69,24.61,24.62,72312.6129884578,12.4498,12.4549,12.4145,12.4196,72312.613
2007-09-19 15:40:00,24.62,24.71,24.61,24.7,73286.05200945627,12.4196,12.465,12.4145,12.4599,73286.052
2007-09-19 15:45:00,24.7,24.71,24.61,24.63,58128.21582533723,12.4599,12.465,12.4145,12.4246,58128.2158
2007-09-19 15:50:00,24.63,24.63,24.58,24.61,87609.51188986233,12.4246,12.4246,12.3994,12.4145,87609.5119
2007-09-19 15:55:00,24.61,24.67,24.57,24.61,161312.7520511751,12.4145,12.4448,12.3944,12.4145,161312.7521
2007-09-20 09:30:00,24.56,24.63,24.52,24.61,27673.48073981365,12.3893,12.4246,12.3691,12.4145,27673.4807
2007-09-20 09:35:00,24.6,24.61,24.5,24.54,39910.999860937285,12.4095,12.4145,12.359,12.3792,39910.9999
2007-09-20 09:40:00,24.54,24.57,24.47,24.5,47837.57474621054,12.3792,12.3944,12.3439,12.359,47837.5747
2007-09-20 09:45:00,24.49,24.5,24.46,24.49,26282.8535669587,12.354,12.359,12.3389,12.354,26282.8536
2007-09-20 09:50:00,24.5,24.57,24.5,24.55,30037.546933667087,12.359,12.3944,12.359,12.3843,30037.5469
2007-09-20 09:55:00,24.55,24.59,24.54,24.56,22806.285634821303,12.3843,12.4044,12.3792,12.3893,22806.2856
2007-09-20 10:00:00,24.56,24.59,24.55,24.59,39215.68627450981,12.3893,12.4044,12.3843,12.4044,39215.6863
2007-09-20 10:05:00,24.57,24.6,24.56,24.58,25031.28911138924,12.3944,12.4095,12.3893,12.3994,25031.2891
2007-09-20 10:10:00,24.58,24.6,24.56,24.57,32679.738562091505,12.3994,12.4095,12.3893,12.3944,32679.7386
2007-09-20 10:15:00,24.57,24.59,24.56,24.56,34348.49116951745,12.3944,12.4044,12.3893,12.3893,34348.4912
2007-09-20 10:20:00,24.55,24.58,24.54,24.54,31706.299541093034,12.3843,12.3994,12.3792,12.3792,31706.2995
2007-09-20 10:25:00,24.53,24.53,24.49,24.49,35600.05562508692,12.3742,12.3742,12.354,12.354,35600.0556
2007-09-20 10:30:00,24.49,24.49,24.46,24.47,26978.16715338618,12.354,12.354,12.3389,12.3439,26978.1672
2007-09-20 10:35:00,24.47,24.49,24.46,24.47,15992.212487832014,12.3439,12.354,12.3389,12.3439,15992.2125
2007-09-20 10:40:00,24.48,24.49,24.46,24.48,8760.951188986233,12.349,12.354,12.3389,12.349,8760.9512
2007-09-20 10:45:00,24.47,24.49,24.46,24.48,22945.3483521068,12.3439,12.354,12.3389,12.349,22945.3484
2007-09-20 10:50:00,24.49,24.51,24.47,24.51,13210.958142122096,12.354,12.3641,12.3439,12.3641,13210.9581
2007-09-20 10:55:00,24.49,24.5,24.47,24.47,7092.198581560284,12.354,12.359,12.3439,12.3439,7092.1986
2007-09-20 11:00:00,24.48,24.49,24.46,24.49,8343.763037129745,12.349,12.354,12.3389,12.354,8343.763
2007-09-20 11:05:00,24.49,24.51,24.49,24.51,17382.839660686972,12.354,12.3641,12.354,12.3641,17382.8397
2007-09-20 11:10:00,24.51,24.54,24.51,24.54,39910.999860937285,12.3641,12.3792,12.3641,12.3792,39910.9999
2007-09-20 11:15:00,24.53,24.61,24.53,24.56,53400.083437630376,12.3742,12.4145,12.3742,12.3893,53400.0834
2007-09-20 11:20:00,24.56,24.57,24.56,24.56,10429.703796412185,12.3893,12.3944,12.3893,12.3893,10429.7038
2007-09-20 11:25:00,24.56,24.57,24.56,24.56,16826.58879154499,12.3893,12.3944,12.3893,12.3893,16826.5888
2007-09-20 11:30:00,24.56,24.56,24.54,24.55,16270.337922403003,12.3893,12.3893,12.3792,12.3843,16270.3379
2007-09-20 11:35:00,24.55,24.55,24.5,24.52,46586.01029064108,12.3843,12.3843,12.359,12.3691,46586.0103
2007-09-20 11:40:00,24.52,24.54,24.52,24.52,14740.648032262552,12.3691,12.3792,12.3691,12.3691,14740.648
2007-09-20 11:45:00,24.52,24.53,24.49,24.49,13071.895424836604,12.3691,12.3742,12.354,12.354,13071.8954
2007-09-20 11:50:00,24.5,24.54,24.49,24.53,18773.46683354193,12.359,12.3792,12.354,12.3742,18773.4668
2007-09-20 11:55:00,24.52,24.54,24.52,24.54,14601.585314977056,12.3691,12.3792,12.3691,12.3792,14601.5853
2007-09-20 12:00:00,24.54,24.56,24.52,24.54,39354.748991795306,12.3792,12.3893,12.3691,12.3792,39354.749
2007-09-20 12:05:00,24.54,24.56,24.52,24.56,20720.34487553887,12.3792,12.3893,12.3691,12.3893,20720.3449
2007-09-20 12:10:00,24.56,24.56,24.55,24.56,7231.26129884578,12.3893,12.3893,12.3843,12.3893,7231.2613
2007-09-20 12:15:00,24.56,24.57,24.56,24.57,13210.958142122096,12.3893,12.3944,12.3893,12.3944,13210.9581
2007-09-20 12:20:00,24.57,24.57,24.56,24.56,18495.341398970937,12.3944,12.3944,12.3893,12.3893,18495.3414
2007-09-20 12:25:00,24.56,24.57,24.55,24.56,31567.23682380754,12.3893,12.3944,12.3843,12.3893,31567.2368
2007-09-20 12:30:00,24.56,24.56,24.54,24.55,29481.296064525104,12.3893,12.3893,12.3792,12.3843,29481.2961
2007-09-20 12:35:00,24.55,24.56,24.53,24.54,20720.34487553887,12.3843,12.3893,12.3742,12.3792,20720.3449
2007-09-20 12:40:00,24.54,24.56,24.54,24.55,10290.641079126686,12.3792,12.3893,12.3792,12.3843,10290.6411
2007-09-20 12:45:00,24.56,24.58,24.55,24.58,25587.539980531223,12.3893,12.3994,12.3843,12.3994,25587.54
2007-09-20 12:50:00,24.57,24.59,24.57,24.59,15018.773466833543,12.3944,12.4044,12.3944,12.4044,15018.7735
2007-09-20 12:55:00,24.59,24.61,24.59,24.6,15992.212487832014,12.4044,12.4145,12.4044,12.4095,15992.2125
2007-09-20 13:00:00,24.6,24.61,24.59,24.61,11959.393686552636,12.4095,12.4145,12.4044,12.4145,11959.3937
2007-09-20 13:05:00,24.61,24.61,24.61,24.61,13071.895424836604,12.4145,12.4145,12.4145,12.4145,13071.8954
2007-09-20 13:10:00,24.61,24.64,24.61,24.64,28507.85704352664,12.4145,12.4297,12.4145,12.4297,28507.857
2007-09-20 13:15:00,24.63,24.66,24.63,24.64,10151.578361841192,12.4246,12.4398,12.4246,12.4297,10151.5784
2007-09-20 13:20:00,24.64,24.64,24.61,24.62,27673.48073981365,12.4297,12.4297,12.4145,12.4196,27673.4807
2007-09-20 13:25:00,24.61,24.62,24.61,24.61,21415.658461966348,12.4145,12.4196,12.4145,12.4145,21415.6585
2007-09-20 13:30:00,24.62,24.65,24.62,24.64,17104.71422611598,12.4196,12.4347,12.4196,12.4297,17104.7142
2007-09-20 13:35:00,24.64,24.65,24.63,24.65,21415.658461966348,12.4297,12.4347,12.4246,12.4347,21415.6585
2007-09-20 13:40:00,24.64,24.67,24.63,24.64,19746.9058545404,12.4297,12.4448,12.4246,12.4297,19746.9059
2007-09-20 13:45:00,24.65,24.67,24.65,24.67,23223.4737866778,12.4347,12.4448,12.4347,12.4448,23223.4738
2007-09-20 13:50:00,24.67,24.67,24.67,24.67,5423.445974134335,12.4448,12.4448,12.4448,12.4448,5423.446
2007-09-20 13:55:00,24.67,24.67,24.61,24.62,27117.22987067168,12.4448,12.4448,12.4145,12.4196,27117.2299
2007-09-20 14:00:00,24.62,24.64,24.62,24.64,9734.390209984704,12.4196,12.4297,12.4196,12.4297,9734.3902
2007-09-20 14:05:00,24.64,24.64,24.64,24.64,30037.546933667087,12.4297,12.4297,12.4297,12.4297,30037.5469
2007-09-20 14:10:00,24.64,24.67,24.64,24.64,31428.174106522045,12.4297,12.4448,12.4297,12.4297,31428.1741
2007-09-20 14:15:00,24.63,24.66,24.61,24.65,25031.28911138924,12.4246,12.4398,12.4145,12.4347,25031.2891
2007-09-20 14:20:00,24.66,24.66,24.59,24.61,12932.832707551106,12.4398,12.4398,12.4044,12.4145,12932.8327
2007-09-20 14:25:00,24.6,24.61,24.55,24.56,15296.898901404536,12.4095,12.4145,12.3843,12.3893,15296.8989
2007-09-20 14:30:00,24.56,24.56,24.55,24.56,15992.212487832014,12.3893,12.3893,12.3843,12.3893,15992.2125
2007-09-20 14:35:00,24.56,24.56,24.5,24.51,36156.3064942289,12.3893,12.3893,12.359,12.3641,36156.3065
2007-09-20 14:40:00,24.51,24.52,24.49,24.49,13767.209011264082,12.3641,12.3691,12.354,12.354,13767.209
2007-09-20 14:45:00,24.49,24.5,24.46,24.48,42970.37964121819,12.354,12.359,12.3389,12.349,42970.3796
2007-09-20 14:50:00,24.48,24.49,24.45,24.46,39493.8117090808,12.349,12.354,12.3338,12.3389,39493.8117
2007-09-20 14:55:00,24.46,24.47,24.45,24.46,12932.832707551106,12.3389,12.3439,12.3338,12.3389,12932.8327
2007-09-20 15:00:00,24.46,24.49,24.46,24.49,32679.738562091505,12.3389,12.354,12.3389,12.354,32679.7386
2007-09-20 15:05:00,24.48,24.49,24.46,24.48,32123.48769294952,12.349,12.354,12.3389,12.349,32123.4877
2007-09-20 15:10:00,24.48,24.53,24.48,24.53,36156.3064942289,12.349,12.3742,12.349,12.3742,36156.3065
2007-09-20 15:15:00,24.53,24.55,24.53,24.54,20303.156723682383,12.3742,12.3843,12.3742,12.3792,20303.1567
2007-09-20 15:20:00,24.54,24.54,24.52,24.53,32262.550410235017,12.3792,12.3792,12.3691,12.3742,32262.5504
2007-09-20 15:25:00,24.52,24.54,24.52,24.54,37129.74551522737,12.3691,12.3792,12.3691,12.3792,37129.7455
2007-09-20 15:30:00,24.54,24.54,24.51,24.53,60492.28201919066,12.3792,12.3792,12.3641,12.3742,60492.282
2007-09-20 15:35:00,24.53,24.54,24.52,24.54,38381.30997079684,12.3742,12.3792,12.3691,12.3792,38381.31
2007-09-20 15:40:00,24.54,24.59,24.54,24.57,56320.40050062579,12.3792,12.4044,12.3792,12.3944,56320.4005
2007-09-20 15:45:00,24.58,24.59,24.56,24.56,27951.60617438465,12.3994,12.4044,12.3893,12.3893,27951.6062
2007-09-20 15:50:00,24.57,24.57,24.53,24.54,43804.75594493117,12.3944,12.3944,12.3742,12.3792,43804.7559
2007-09-20 15:55:00,24.53,24.54,24.47,24.48,73007.92657488528,12.3742,12.3792,12.3439,12.349,73007.9266
2007-09-21 09:30:00,24.9,25.06,24.85,24.9,1134612.71033236,12.5608,12.6415,12.5356,12.5608,1134612.7103
2007-09-21 09:35:00,24.93,25.16,24.85,25.08,156306.49422889724,12.576,12.692,12.5356,12.6516,156306.4942
2007-09-21 09:40:00,25.06,25.1,24.97,25.1,74537.61646502573,12.6415,12.6617,12.5961,12.6617,74537.6165
2007-09-21 09:45:00,25.05,25.1,24.98,25.0,67028.22973160897,12.6365,12.6617,12.6012,12.6113,67028.2297
2007-09-21 09:50:00,25.02,25.1,24.95,25.1,70643.86038103185,12.6214,12.6617,12.5861,12.6617,70643.8604
2007-09-21 09:55:00,25.1,25.1,24.95,24.99,64246.97538589904,12.6617,12.6617,12.5861,12.6062,64246.9754
2007-09-21 10:00:00,25.0,25.04,24.99,25.01,58823.52941176471,12.6113,12.6315,12.6062,12.6163,58823.5294
2007-09-21 10:05:00,25.01,25.05,25.0,25.05,53121.958003059386,12.6163,12.6365,12.6113,12.6365,53121.958
2007-09-21 10:10:00,25.03,25.1,25.01,25.07,57432.90223890975,12.6264,12.6617,12.6163,12.6466,57432.9022
2007-09-21 10:15:00,25.06,25.07,24.99,24.99,44639.13224864414,12.6415,12.6466,12.6062,12.6062,44639.1322
2007-09-21 10:20:00,25.0,25.01,24.92,24.93,81629.81504658602,12.6113,12.6163,12.5709,12.576,81629.815
2007-09-21 10:25:00,24.94,24.95,24.82,24.85,38381.30997079684,12.581,12.5861,12.5205,12.5356,38381.31
2007-09-21 10:30:00,24.86,24.91,24.82,24.84,54929.77332777083,12.5407,12.5659,12.5205,12.5306,54929.7733
2007-09-21 10:35:00,24.84,24.84,24.77,24.79,52426.64441663191,12.5306,12.5306,12.4952,12.5053,52426.6444
2007-09-21 10:40:00,24.79,24.82,24.78,24.8,30454.73508552357,12.5053,12.5205,12.5003,12.5104,30454.7351
2007-09-21 10:45:00,24.8,24.84,24.8,24.84,28090.668891670142,12.5104,12.5306,12.5104,12.5306,28090.6689
2007-09-21 10:50:00,24.84,24.9,24.84,24.89,47559.44931163955,12.5306,12.5608,12.5306,12.5558,47559.4493
2007-09-21 10:55:00,24.88,24.88,24.84,24.87,30037.546933667087,12.5507,12.5507,12.5306,12.5457,30037.5469
2007-09-21 11:00:00,24.87,24.92,24.86,24.9,30732.860520094564,12.5457,12.5709,12.5407,12.5608,30732.8605
2007-09-21 11:05:00,24.91,24.94,24.9,24.9,50340.70365734947,12.5659,12.581,12.5608,12.5608,50340.7037
2007-09-21 11:10:00,24.9,24.93,24.89,24.92,33514.114865804484,12.5608,12.576,12.5558,12.5709,33514.1149
2007-09-21 11:15:00,24.93,24.95,24.92,24.93,38520.37268808233,12.576,12.5861,12.5709,12.576,38520.3727
2007-09-21 11:20:00,24.92,24.95,24.91,24.94,27951.60617438465,12.5709,12.5861,12.5659,12.581,27951.6062
2007-09-21 11:25:00,24.94,24.98,24.93,24.98,41718.81518564873,12.581,12.6012,12.576,12.6012,41718.8152
2007-09-21 11:30:00,24.98,25.02,24.97,25.01,35321.93019051592,12.6012,12.6214,12.5961,12.6163,35321.9302
2007-09-21 11:35:00,25.02,25.05,25.01,25.01,44361.00681407315,12.6214,12.6365,12.6163,12.6163,44361.0068
2007-09-21 11:40:00,25.01,25.03,24.99,25.0,17382.839660686972,12.6163,12.6264,12.6062,12.6113,17382.8397
2007-09-21 11:45:00,25.01,25.04,25.01,25.02,42275.06605479072,12.6163,12.6315,12.6163,12.6214,42275.0661
2007-09-21 11:50:00,25.02,25.05,25.0,25.02,24614.100959532752,12.6214,12.6365,12.6113,12.6214,24614.101
2007-09-21 11:55:00,25.02,25.02,24.99,25.0,34904.74203865944,12.6214,12.6214,12.6062,12.6113,34904.742
2007-09-21 12:00:00,25.01,25.02,24.95,24.97,35460.992907801425,12.6163,12.6214,12.5861,12.5961,35460.9929
2007-09-21 12:05:00,24.95,24.99,24.95,24.97,13767.209011264082,12.5861,12.6062,12.5861,12.5961,13767.209
2007-09-21 12:10:00,24.97,24.97,24.94,24.95,31706.299541093034,12.5961,12.5961,12.581,12.5861,31706.2995
2007-09-21 12:15:00,24.95,24.95,24.9,24.92,36156.3064942289,12.5861,12.5861,12.5608,12.5709,36156.3065
2007-09-21 12:20:00,24.92,24.94,24.91,24.92,24057.85009039077,12.5709,12.581,12.5659,12.5709,24057.8501
2007-09-21 12:25:00,24.92,24.95,24.92,24.95,42136.003337505215,12.5709,12.5861,12.5709,12.5861,42136.0033
2007-09-21 12:30:00,24.95,25.0,24.95,24.97,29898.484216381592,12.5861,12.6113,12.5861,12.5961,29898.4842
2007-09-21 12:35:00,24.97,24.97,24.96,24.96,13489.08357669309,12.5961,12.5961,12.5911,12.5911,13489.0836
2007-09-21 12:40:00,24.97,24.97,24.95,24.97,20442.21944096788,12.5961,12.5961,12.5861,12.5961,20442.2194
2007-09-21 12:45:00,24.97,24.97,24.95,24.96,29759.421499096094,12.5961,12.5961,12.5861,12.5911,29759.4215
2007-09-21 12:50:00,24.96,24.97,24.93,24.95,36295.36921151439,12.5911,12.5961,12.576,12.5861,36295.3692
2007-09-21 12:55:00,24.95,24.95,24.92,24.94,21971.90933110833,12.5861,12.5861,12.5709,12.581,21971.9093
2007-09-21 13:00:00,24.95,24.97,24.93,24.95,34209.42845223196,12.5861,12.5961,12.576,12.5861,34209.4285
2007-09-21 13:05:00,24.95,24.97,24.95,24.96,15018.773466833543,12.5861,12.5961,12.5861,12.5911,15018.7735
2007-09-21 13:10:00,24.97,24.97,24.94,24.94,25726.60269781672,12.5961,12.5961,12.581,12.581,25726.6027
2007-09-21 13:15:00,24.94,24.95,24.88,24.9,50479.76637463496,12.581,12.5861,12.5507,12.5608,50479.7664
2007-09-21 13:20:00,24.9,24.9,24.87,24.89,25448.477263245724,12.5608,12.5608,12.5457,12.5558,25448.4773
2007-09-21 13:25:00,24.88,24.9,24.86,24.87,39910.999860937285,12.5507,12.5608,12.5407,12.5457,39910.9999
2007-09-21 13:30:00,24.87,24.92,24.87,24.9,41857.87790293423,12.5457,12.5709,12.5457,12.5608,41857.8779
2007-09-21 13:35:00,24.9,24.91,24.88,24.9,25309.41454596023,12.5608,12.5659,12.5507,12.5608,25309.4145
2007-09-21 13:40:00,24.91,24.91,24.85,24.85,50340.70365734947,12.5659,12.5659,12.5356,12.5356,50340.7037
2007-09-21 13:45:00,24.86,24.9,24.85,24.87,44500.06953135865,12.5407,12.5608,12.5356,12.5457,44500.0695
2007-09-21 13:50:00,24.85,24.87,24.84,24.87,24475.03824224725,12.5356,12.5457,12.5306,12.5457,24475.0382
2007-09-21 13:55:00,24.87,24.87,24.47,24.83,63134.47364761508,12.5457,12.5457,12.3439,12.5255,63134.4736
2007-09-21 14:00:00,24.84,24.85,24.83,24.85,19329.71770268392,12.5306,12.5356,12.5255,12.5356,19329.7177
2007-09-21 14:05:00,24.84,24.87,24.84,24.84,21137.53302739536,12.5306,12.5457,12.5306,12.5306,21137.533
2007-09-21 14:10:00,24.84,24.84,24.83,24.84,16826.58879154499,12.5306,12.5306,12.5255,12.5306,16826.5888
2007-09-21 14:15:00,24.83,24.9,24.83,24.83,40467.25073007927,12.5255,12.5608,12.5255,12.5255,40467.2507
2007-09-21 14:20:00,24.83,24.87,24.83,24.85,28507.85704352664,12.5255,12.5457,12.5255,12.5356,28507.857
2007-09-21 14:25:00,24.85,24.87,24.84,24.86,20164.09400639689,12.5356,12.5457,12.5306,12.5407,20164.094
2007-09-21 14:30:00,24.86,24.87,24.85,24.86,30871.923237380062,12.5407,12.5457,12.5356,12.5407,30871.9232
2007-09-21 14:35:00,24.85,24.86,24.83,24.84,29759.421499096094,12.5356,12.5407,12.5255,12.5306,29759.4215
2007-09-21 14:40:00,24.82,24.83,24.78,24.79,52565.7071339174,12.5205,12.5255,12.5003,12.5053,52565.7071
2007-09-21 14:45:00,24.79,24.82,24.78,24.79,46029.7594214991,12.5053,12.5205,12.5003,12.5053,46029.7594
2007-09-21 14:50:00,24.78,24.79,24.74,24.78,53817.27158948686,12.5003,12.5053,12.4801,12.5003,53817.2716
2007-09-21 14:55:00,24.79,24.81,24.78,24.8,35321.93019051592,12.5053,12.5154,12.5003,12.5104,35321.9302
2007-09-21 15:00:00,24.8,24.84,24.79,24.84,51175.079961062445,12.5104,12.5306,12.5053,12.5306,51175.08
2007-09-21 15:05:00,24.84,24.84,24.74,24.77,72451.6757057433,12.5306,12.5306,12.4801,12.4952,72451.6757
2007-09-21 15:10:00,24.77,24.79,24.74,24.78,63134.47364761508,12.4952,12.5053,12.4801,12.5003,63134.4736
2007-09-21 15:15:00,24.78,24.79,24.73,24.76,70365.73494646086,12.5003,12.5053,12.4751,12.4902,70365.7349
2007-09-21 15:20:00,24.77,24.77,24.69,24.71,58128.21582533723,12.4952,12.4952,12.4549,12.465,58128.2158
2007-09-21 15:25:00,24.71,24.72,24.65,24.68,65359.47712418301,12.465,12.47,12.4347,12.4498,65359.4771
2007-09-21 15:30:00,24.68,24.7,24.67,24.69,53678.208872201365,12.4498,12.4599,12.4448,12.4549,53678.2089
2007-09-21 15:35:00,24.69,24.69,24.64,24.64,60909.47017104715,12.4549,12.4549,12.4297,12.4297,60909.4702
2007-09-21 15:40:00,24.65,24.68,24.63,24.65,116395.49436795995,12.4347,12.4498,12.4246,12.4347,116395.4944
2007-09-21 15:45:00,24.65,24.69,24.59,24.61,72034.48755388681,12.4347,12.4549,12.4044,12.4145,72034.4876
2007-09-21 15:50:00,24.6,24.63,24.59,24.6,57015.71408705327,12.4095,12.4246,12.4044,12.4095,57015.7141
2007-09-21 15:55:00,24.61,24.64,24.6,24.63,102628.28535669588,12.4145,12.4297,12.4095,12.4246,102628.2854
2007-09-24 09:30:00,24.59,24.8,24.53,24.77,127242.38631622864,12.4044,12.5104,12.3742,12.4952,127242.3863
2007-09-24 09:35:00,24.77,24.77,24.61,24.62,57711.02767348074,12.4952,12.4952,12.4145,12.4196,57711.0277
2007-09-24 09:40:00,24.62,24.66,24.58,24.64,200111.2501738284,12.4196,12.4398,12.3994,12.4297,200111.2502
2007-09-24 09:45:00,24.65,24.65,24.61,24.64,47281.32387706856,12.4347,12.4347,12.4145,12.4297,47281.3239
2007-09-24 09:50:00,24.64,24.64,24.54,24.56,39632.874426366296,12.4297,12.4297,12.3792,12.3893,39632.8744
2007-09-24 09:55:00,24.55,24.58,24.47,24.47,44500.06953135865,12.3843,12.3994,12.3439,12.3439,44500.0695
2007-09-24 10:00:00,24.47,24.51,24.46,24.48,34487.553886802954,12.3439,12.3641,12.3389,12.349,34487.5539
2007-09-24 10:05:00,24.48,24.48,24.42,24.42,47698.51202892505,12.349,12.349,12.3187,12.3187,47698.512
2007-09-24 10:10:00,24.43,24.46,24.38,24.44,28090.668891670142,12.3237,12.3389,12.2985,12.3288,28090.6689
2007-09-24 10:15:00,24.44,24.59,24.43,24.59,49228.20191906551,12.3288,12.4044,12.3237,12.4044,49228.2019
2007-09-24 10:20:00,24.59,24.72,24.59,24.72,31706.299541093034,12.4044,12.47,12.4044,12.47,31706.2995
2007-09-24 10:25:00,24.73,24.81,24.73,24.81,31428.174106522045,12.4751,12.5154,12.4751,12.5154,31428.1741
2007-09-24 10:30:00,24.81,24.84,24.79,24.84,37268.80823251286,12.5154,12.5306,12.5053,12.5306,37268.8082
2007-09-24 10:35:00,24.84,24.84,24.81,24.83,31984.424975664027,12.5306,12.5306,12.5154,12.5255,31984.425
2007-09-24 10:40:00,24.84,24.84,24.78,24.79,36851.62008065638,12.5306,12.5306,12.5003,12.5053,36851.6201
2007-09-24 10:45:00,24.79,24.81,24.78,24.79,21832.84661382284,12.5053,12.5154,12.5003,12.5053,21832.8466
2007-09-24 10:50:00,24.79,24.79,24.74,24.75,25448.477263245724,12.5053,12.5053,12.4801,12.4852,25448.4773
2007-09-24 10:55:00,24.76,24.8,24.76,24.79,20303.156723682383,12.4902,12.5104,12.4902,12.5053,20303.1567
2007-09-24 11:00:00,24.79,24.79,24.73,24.73,24335.97552496176,12.5053,12.5053,12.4751,12.4751,24335.9755
2007-09-24 11:05:00,24.74,24.79,24.73,24.78,36017.243776943404,12.4801,12.5053,12.4751,12.5003,36017.2438
2007-09-24 11:10:00,24.78,24.83,24.78,24.82,26560.979001529693,12.5003,12.5255,12.5003,12.5205,26560.979
2007-09-24 11:15:00,24.83,24.87,24.82,24.84,25587.539980531223,12.5255,12.5457,12.5205,12.5306,25587.54
2007-09-24 11:20:00,24.84,24.88,24.84,24.84,25448.477263245724,12.5306,12.5507,12.5306,12.5306,25448.4773
2007-09-24 11:25:00,24.84,24.87,24.82,24.82,28646.91976081213,12.5306,12.5457,12.5205,12.5205,28646.9198
2007-09-24 11:30:00,24.82,24.84,24.79,24.84,242525.3789459046,12.5205,12.5306,12.5053,12.5306,242525.3789
2007-09-24 11:35:00,24.84,24.87,24.82,24.84,45334.44583507162,12.5306,12.5457,12.5205,12.5306,45334.4458
2007-09-24 11:40:00,24.84,24.86,24.82,24.84,30037.546933667087,12.5306,12.5407,12.5205,12.5306,30037.5469
2007-09-24 11:45:00,24.84,24.85,24.82,24.84,13628.146293978583,12.5306,12.5356,12.5205,12.5306,13628.1463
2007-09-24 11:50:00,24.84,24.85,24.83,24.85,10290.641079126686,12.5306,12.5356,12.5255,12.5356,10290.6411
2007-09-24 11:55:00,24.84,24.86,24.82,24.82,14879.710749548049,12.5306,12.5407,12.5205,12.5205,14879.7107
2007-09-24 12:00:00,24.83,24.84,24.82,24.84,7231.26129884578,12.5255,12.5306,12.5205,12.5306,7231.2613
2007-09-24 12:05:00,24.83,24.87,24.82,24.82,23501.599221248784,12.5255,12.5457,12.5205,12.5205,23501.5992
2007-09-24 12:10:00,24.82,24.83,24.81,24.81,7231.26129884578,12.5205,12.5255,12.5154,12.5154,7231.2613
2007-09-24 12:15:00,24.82,24.82,24.81,24.81,10568.76651369768,12.5205,12.5205,12.5154,12.5154,10568.7665
2007-09-24 12:20:00,24.81,24.82,24.79,24.81,12098.456403838132,12.5154,12.5205,12.5053,12.5154,12098.4564
2007-09-24 12:25:00,24.81,24.83,24.8,24.81,123209.56751494925,12.5154,12.5255,12.5104,12.5154,123209.5675
2007-09-24 12:30:00,24.8,24.84,24.77,24.79,24753.163676818247,12.5104,12.5306,12.4952,12.5053,24753.1637
2007-09-24 12:35:00,24.77,24.79,24.76,24.76,11403.142817410651,12.4952,12.5053,12.4902,12.4902,11403.1428
2007-09-24 12:40:00,24.76,24.79,24.72,24.74,18634.40411625643,12.4902,12.5053,12.47,12.4801,18634.4041
2007-09-24 12:45:00,24.75,24.77,24.75,24.76,5145.320539563343,12.4852,12.4952,12.4852,12.4902,5145.3205
2007-09-24 12:50:00,24.76,24.77,24.74,24.74,13350.020859407594,12.4902,12.4952,12.4801,12.4801,13350.0209
2007-09-24 12:55:00,24.76,24.76,24.73,24.74,5701.571408705327,12.4902,12.4902,12.4751,12.4801,5701.5714
2007-09-24 13:00:00,24.75,24.82,24.73,24.81,31150.04867195105,12.4852,12.5205,12.4751,12.5154,31150.0487
2007-09-24 13:05:00,24.8,24.81,24.78,24.79,15157.836184119038,12.5104,12.5154,12.5003,12.5053,15157.8362
2007-09-24 13:10:00,24.79,24.79,24.76,24.79,17104.71422611598,12.5053,12.5053,12.4902,12.5053,17104.7142
2007-09-24 13:15:00,24.77,24.78,24.73,24.76,19051.59226811292,12.4952,12.5003,12.4751,12.4902,19051.5923
2007-09-24 13:20:00,24.75,24.75,24.69,24.69,18912.529550827425,12.4852,12.4852,12.4549,12.4549,18912.5296
2007-09-24 13:25:00,24.7,24.72,24.69,24.71,10568.76651369768,12.4599,12.47,12.4549,12.465,10568.7665
2007-09-24 13:30:00,24.7,24.7,24.64,24.66,18634.40411625643,12.4599,12.4599,12.4297,12.4398,18634.4041
2007-09-24 13:35:00,24.66,24.68,24.64,24.68,16270.337922403003,12.4398,12.4498,12.4297,12.4498,16270.3379
2007-09-24 13:40:00,24.68,24.71,24.67,24.69,17382.839660686972,12.4498,12.465,12.4448,12.4549,17382.8397
2007-09-24 13:45:00,24.69,24.69,24.64,24.64,11681.268251981644,12.4549,12.4549,12.4297,12.4297,11681.2683
2007-09-24 13:50:00,24.64,24.68,24.64,24.68,11125.017382839662,12.4297,12.4498,12.4297,12.4498,11125.0174
2007-09-24 13:55:00,24.69,24.72,24.67,24.7,25031.28911138924,12.4549,12.47,12.4448,12.4599,25031.2891
2007-09-24 14:00:00,24.69,24.7,24.66,24.67,20859.40759282437,12.4549,12.4599,12.4398,12.4448,20859.4076
2007-09-24 14:05:00,24.66,24.69,24.63,24.68,23501.599221248784,12.4398,12.4549,12.4246,12.4498,23501.5992
2007-09-24 14:10:00,24.67,24.71,24.67,24.69,24335.97552496176,12.4448,12.465,12.4448,12.4549,24335.9755
2007-09-24 14:15:00,24.7,24.71,24.68,24.71,12515.64455569462,12.4599,12.465,12.4498,12.465,12515.6446
2007-09-24 14:20:00,24.71,24.72,24.66,24.66,9595.327492699207,12.465,12.47,12.4398,12.4398,9595.3275
2007-09-24 14:25:00,24.66,24.66,24.64,24.64,16826.58879154499,12.4398,12.4398,12.4297,12.4297,16826.5888
2007-09-24 14:30:00,24.64,24.64,24.59,24.59,25031.28911138924,12.4297,12.4297,12.4044,12.4044,25031.2891
2007-09-24 14:35:00,24.6,24.65,24.59,24.64,23362.53650396329,12.4095,12.4347,12.4044,12.4297,23362.5365
2007-09-24 14:40:00,24.65,24.67,24.63,24.64,20303.156723682383,12.4347,12.4448,12.4246,12.4297,20303.1567
2007-09-24 14:45:00,24.65,24.65,24.63,24.64,14462.52259769156,12.4347,12.4347,12.4246,12.4297,14462.5226
2007-09-24 14:50:00,24.64,24.65,24.64,24.64,10568.76651369768,12.4297,12.4347,12.4297,12.4297,10568.7665
2007-09-24 14:55:00,24.64,24.65,24.64,24.64,28925.04519538312,12.4297,12.4347,12.4297,12.4297,28925.0452
2007-09-24 15:00:00,24.64,24.65,24.61,24.64,41162.564316506745,12.4297,12.4347,12.4145,12.4297,41162.5643
2007-09-24 15:05:00,24.64,24.67,24.64,24.66,28507.85704352664,12.4297,12.4448,12.4297,12.4398,28507.857
2007-09-24 15:10:00,24.65,24.65,24.59,24.59,26839.104436100683,12.4347,12.4347,12.4044,12.4044,26839.1044
2007-09-24 15:15:00,24.59,24.6,24.57,24.59,22945.3483521068,12.4044,12.4095,12.3944,12.4044,22945.3484
2007-09-24 15:20:00,24.59,24.65,24.59,24.64,29203.17062995411,12.4044,12.4347,12.4044,12.4297,29203.1706
2007-09-24 15:25:00,24.64,24.66,24.63,24.66,23362.53650396329,12.4297,12.4398,12.4246,12.4398,23362.5365
2007-09-24 15:30:00,24.67,24.68,24.64,24.64,29342.23334723961,12.4448,12.4498,12.4297,12.4297,29342.2333
2007-09-24 15:35:00,24.63,24.65,24.57,24.57,27812.54345709916,12.4246,12.4347,12.3944,12.3944,27812.5435
2007-09-24 15:40:00,24.59,24.61,24.57,24.6,23640.66193853428,12.4044,12.4145,12.3944,12.4095,23640.6619
2007-09-24 15:45:00,24.6,24.61,24.59,24.59,22806.285634821303,12.4095,12.4145,12.4044,12.4044,22806.2856
2007-09-24 15:50:00,24.59,24.59,24.56,24.56,34904.74203865944,12.4044,12.4044,12.3893,12.3893,34904.742
2007-09-24 15:55:00,24.56,24.56,24.53,24.56,82047.0031984425,12.3893,12.3893,12.3742,12.3893,82047.0032
2007-09-25 09:30:00,24.46,24.49,24.37,24.38,122236.12849395078,12.3389,12.354,12.2935,12.2985,122236.1285
2007-09-25 09:35:00,24.38,24.38,24.28,24.31,53956.33430677236,12.2985,12.2985,12.2481,12.2632,53956.3343
2007-09-25 09:40:00,24.29,24.3,24.12,24.18,52148.51898206092,12.2531,12.2582,12.1674,12.1976,52148.519
2007-09-25 09:45:00,24.19,24.26,24.13,24.26,49645.39007092199,12.2027,12.238,12.1724,12.238,49645.3901
2007-09-25 09:50:00,24.28,24.28,24.2,24.2,70504.79766374636,12.2481,12.2481,12.2077,12.2077,70504.7977
2007-09-25 09:55:00,24.2,24.22,24.16,24.18,62161.03462661661,12.2077,12.2178,12.1875,12.1976,62161.0346
2007-09-25 10:00:00,24.18,24.26,24.16,24.23,61882.90919204562,12.1976,12.238,12.1875,12.2228,61882.9092
2007-09-25 10:05:00,24.23,24.31,24.23,24.28,60214.15658461967,12.2228,12.2632,12.2228,12.2481,60214.1566
2007-09-25 10:10:00,24.29,24.39,24.28,24.38,89834.51536643026,12.2531,12.3036,12.2481,12.2985,89834.5154
2007-09-25 10:15:00,24.37,24.38,24.27,24.29,69392.29592546239,12.2935,12.2985,12.243,12.2531,69392.2959
2007-09-25 10:20:00,24.29,24.31,24.22,24.22,52982.89528577389,12.2531,12.2632,12.2178,12.2178,52982.8953
2007-09-25 10:25:00,24.23,24.27,24.2,24.21,46446.94757335559,12.2228,12.243,12.2077,12.2128,46446.9476
2007-09-25 10:30:00,24.21,24.25,24.21,24.24,29064.107912668616,12.2128,12.2329,12.2128,12.2279,29064.1079
2007-09-25 10:35:00,24.24,24.31,24.24,24.28,51314.14267834794,12.2279,12.2632,12.2279,12.2481,51314.1427
2007-09-25 10:40:00,24.27,24.28,24.26,24.28,20164.09400639689,12.243,12.2481,12.238,12.2481,20164.094
2007-09-25 10:45:00,24.28,24.29,24.26,24.27,28507.85704352664,12.2481,12.2531,12.238,12.243,28507.857
2007-09-25 10:50:00,24.27,24.29,24.27,24.28,21276.595744680853,12.243,12.2531,12.243,12.2481,21276.5957
2007-09-25 10:55:00,24.28,24.28,24.26,24.27,25726.60269781672,12.2481,12.2481,12.238,12.243,25726.6027
2007-09-25 11:00:00,24.28,24.3,24.26,24.29,32262.550410235017,12.2481,12.2582,12.238,12.2531,32262.5504
2007-09-25 11:05:00,24.29,24.32,24.28,24.28,45334.44583507162,12.2531,12.2682,12.2481,12.2481,45334.4458
2007-09-25 11:10:00,24.29,24.31,24.28,24.29,39910.999860937285,12.2531,12.2632,12.2481,12.2531,39910.9999
2007-09-25 11:15:00,24.28,24.29,24.25,24.26,59379.78028090669,12.2481,12.2531,12.2329,12.238,59379.7803
2007-09-25 11:20:00,24.26,24.26,24.2,24.21,35182.86747323043,12.238,12.238,12.2077,12.2128,35182.8675
2007-09-25 11:25:00,24.21,24.24,24.2,24.23,19468.780419969407,12.2128,12.2279,12.2077,12.2228,19468.7804
2007-09-25 11:30:00,24.23,24.23,24.22,24.23,16826.58879154499,12.2228,12.2228,12.2178,12.2228,16826.5888
2007-09-25 11:35:00,24.23,24.25,24.2,24.2,26978.16715338618,12.2228,12.2329,12.2077,12.2077,26978.1672
2007-09-25 11:40:00,24.2,24.2,24.19,24.19,76901.68265887916,12.2077,12.2077,12.2027,12.2027,76901.6827
2007-09-25 11:45:00,24.19,24.2,24.17,24.19,30176.60965095258,12.2027,12.2077,12.1926,12.2027,30176.6097
2007-09-25 11:50:00,24.19,24.22,24.18,24.18,37546.93366708386,12.2027,12.2178,12.1976,12.1976,37546.9337
2007-09-25 11:55:00,24.18,24.2,24.17,24.2,28229.73160895564,12.1976,12.2077,12.1926,12.2077,28229.7316
2007-09-25 12:00:00,24.2,24.2,24.18,24.2,32818.801279377,12.2077,12.2077,12.1976,12.2077,32818.8013
2007-09-25 12:05:00,24.2,24.23,24.2,24.22,26839.104436100683,12.2077,12.2228,12.2077,12.2178,26839.1044
2007-09-25 12:10:00,24.22,24.23,24.2,24.2,20303.156723682383,12.2178,12.2228,12.2077,12.2077,20303.1567
2007-09-25 12:15:00,24.21,24.23,24.18,24.18,30593.79780280907,12.2128,12.2228,12.1976,12.1976,30593.7978
2007-09-25 12:20:00,24.18,24.19,24.16,24.17,30315.67236823808,12.1976,12.2027,12.1875,12.1926,30315.6724
2007-09-25 12:25:00,24.17,24.2,24.16,24.17,32957.8639966625,12.1926,12.2077,12.1875,12.1926,32957.864
2007-09-25 12:30:00,24.16,24.16,24.14,24.16,49645.39007092199,12.1875,12.1875,12.1774,12.1875,49645.3901
2007-09-25 12:35:00,24.16,24.16,24.13,24.14,32818.801279377,12.1875,12.1875,12.1724,12.1774,32818.8013
2007-09-25 12:40:00,24.14,24.16,24.14,24.15,45056.32040050063,12.1774,12.1875,12.1774,12.1825,45056.3204
2007-09-25 12:45:00,24.15,24.17,24.14,24.15,70504.79766374636,12.1825,12.1926,12.1774,12.1825,70504.7977
2007-09-25 12:50:00,24.15,24.15,24.13,24.13,20998.47031010986,12.1825,12.1825,12.1724,12.1724,20998.4703
2007-09-25 12:55:00,24.13,24.15,24.13,24.15,23918.78737310527,12.1724,12.1825,12.1724,12.1825,23918.7874
2007-09-25 13:00:00,24.15,24.15,24.11,24.12,17521.902377972467,12.1825,12.1825,12.1623,12.1674,17521.9024
2007-09-25 13:05:00,24.13,24.15,24.13,24.15,15714.087053261022,12.1724,12.1825,12.1724,12.1825,15714.0871
2007-09-25 13:10:00,24.13,24.14,24.13,24.13,18356.27868168544,12.1724,12.1774,12.1724,12.1724,18356.2787
2007-09-25 13:15:00,24.13,24.14,24.06,24.08,65359.47712418301,12.1724,12.1774,12.1371,12.1472,65359.4771
2007-09-25 13:20:00,24.07,24.08,24.01,24.04,73703.24016131276,12.1421,12.1472,12.1119,12.127,73703.2402
2007-09-25 13:25:00,24.04,24.09,24.04,24.09,40189.12529550828,12.127,12.1522,12.127,12.1522,40189.1253
2007-09-25 13:30:00,24.09,24.1,24.08,24.09,22667.22291753581,12.1522,12.1573,12.1472,12.1522,22667.2229
2007-09-25 13:35:00,24.08,24.1,24.08,24.09,25170.35182867473,12.1472,12.1573,12.1472,12.1522,25170.3518
2007-09-25 13:40:00,24.09,24.1,24.05,24.06,33514.114865804484,12.1522,12.1573,12.132,12.1371,33514.1149
2007-09-25 13:45:00,24.05,24.07,24.05,24.06,25170.35182867473,12.132,12.1421,12.132,12.1371,25170.3518
2007-09-25 13:50:00,24.06,24.08,24.05,24.06,26421.916284244195,12.1371,12.1472,12.132,12.1371,26421.9163
2007-09-25 13:55:00,24.06,24.09,24.06,24.08,21415.658461966348,12.1371,12.1522,12.1371,12.1472,21415.6585
2007-09-25 14:00:00,24.08,24.09,24.05,24.07,17382.839660686972,12.1472,12.1522,12.132,12.1421,17382.8397
2007-09-25 14:05:00,24.07,24.08,24.06,24.08,22389.09748296482,12.1421,12.1472,12.1371,12.1472,22389.0975
2007-09-25 14:10:00,24.07,24.09,24.05,24.09,58128.21582533723,12.1421,12.1522,12.132,12.1522,58128.2158
2007-09-25 14:15:00,24.09,24.1,24.08,24.1,49506.327353636494,12.1522,12.1573,12.1472,12.1573,49506.3274
2007-09-25 14:20:00,24.1,24.1,24.08,24.09,155193.99249061328,12.1573,12.1573,12.1472,12.1522,155193.9925
2007-09-25 14:25:00,24.1,24.1,24.08,24.09,40745.37616465026,12.1573,12.1573,12.1472,12.1522,40745.3762
2007-09-25 14:30:00,24.09,24.09,24.07,24.07,25587.539980531223,12.1522,12.1522,12.1421,12.1421,25587.54
2007-09-25 14:35:00,24.07,24.08,24.05,24.06,29620.3587818106,12.1421,12.1472,12.132,12.1371,29620.3588
2007-09-25 14:40:00,24.06,24.08,24.05,24.07,17660.96509525796,12.1371,12.1472,12.132,12.1421,17660.9651
2007-09-25 14:45:00,24.08,24.09,24.06,24.08,34626.61660408845,12.1472,12.1522,12.1371,12.1472,34626.6166
2007-09-25 14:50:00,24.07,24.1,24.07,24.08,26143.790849673205,12.1421,12.1573,12.1421,12.1472,26143.7908
2007-09-25 14:55:00,24.08,24.09,24.06,24.08,49228.20191906551,12.1472,12.1522,12.1371,12.1472,49228.2019
2007-09-25 15:00:00,24.08,24.09,24.07,24.08,41162.564316506745,12.1472,12.1522,12.1421,12.1472,41162.5643
2007-09-25 15:05:00,24.09,24.1,24.08,24.08,36990.682797941874,12.1522,12.1573,12.1472,12.1472,36990.6828
2007-09-25 15:10:00,24.09,24.09,24.07,24.08,36156.3064942289,12.1522,12.1522,12.1421,12.1472,36156.3065
2007-09-25 15:15:00,24.08,24.08,24.05,24.05,128911.13892365458,12.1472,12.1472,12.132,12.132,128911.1389
2007-09-25 15:20:00,24.05,24.06,24.01,24.01,62717.2854957586,12.132,12.1371,12.1119,12.1119,62717.2855
2007-09-25 15:25:00,24.02,24.03,24.0,24.03,102767.34807398135,12.1169,12.122,12.1068,12.122,102767.3481
2007-09-25 15:30:00,24.03,24.03,24.02,24.03,47976.63746349604,12.122,12.122,12.1169,12.122,47976.6375
2007-09-25 15:35:00,24.03,24.03,23.98,23.99,120845.50132109584,12.122,12.122,12.0967,12.1018,120845.5013
2007-09-25 15:40:00,24.0,24.02,23.98,24.0,96787.65123070506,12.1068,12.1169,12.0967,12.1068,96787.6512
2007-09-25 15:45:00,24.0,24.02,23.99,24.0,102906.41079126688,12.1068,12.1169,12.1018,12.1068,102906.4108
2007-09-25 15:50:00,24.0,24.0,23.98,24.0,116812.68251981644,12.1068,12.1068,12.0967,12.1068,116812.6825
2007-09-25 15:55:00,24.0,24.0,23.96,24.0,231817.54971492145,12.1068,12.1068,12.0866,12.1068,231817.5497
2007-09-26 09:30:00,24.13,24.15,24.06,24.1,65776.6652760395,12.1724,12.1825,12.1371,12.1573,65776.6653
2007-09-26 09:35:00,24.1,24.15,24.06,24.09,50896.95452649145,12.1573,12.1825,12.1371,12.1522,50896.9545
2007-09-26 09:40:00,24.09,24.11,24.06,24.09,37825.05910165485,12.1522,12.1623,12.1371,12.1522,37825.0591
2007-09-26 09:45:00,24.1,24.11,24.07,24.08,38381.30997079684,12.1573,12.1623,12.1421,12.1472,38381.31
2007-09-26 09:50:00,24.1,24.11,24.07,24.08,84689.19482686692,12.1573,12.1623,12.1421,12.1472,84689.1948
2007-09-26 09:55:00,24.09,24.1,24.08,24.08,38381.30997079684,12.1522,12.1573,12.1472,12.1472,38381.31
2007-09-26 10:00:00,24.08,24.09,24.07,24.08,47837.57474621054,12.1472,12.1522,12.1421,12.1472,47837.5747
2007-09-26 10:05:00,24.08,24.08,24.06,24.07,36712.557363370885,12.1472,12.1472,12.1371,12.1421,36712.5574
2007-09-26 10:10:00,24.07,24.07,24.04,24.05,86497.01015157838,12.1421,12.1421,12.127,12.132,86497.0102
2007-09-26 10:15:00,24.05,24.06,24.03,24.05,35043.80475594493,12.132,12.1371,12.122,12.132,35043.8048
2007-09-26 10:20:00,24.05,24.1,24.05,24.08,41023.50159922125,12.132,12.1573,12.132,12.1472,41023.5016
2007-09-26 10:25:00,24.08,24.09,24.08,24.08,36156.3064942289,12.1472,12.1522,12.1472,12.1472,36156.3065
2007-09-26 10:30:00,24.09,24.09,24.08,24.09,26143.790849673205,12.1522,12.1522,12.1472,12.1522,26143.7908
2007-09-26 10:35:00,24.09,24.13,24.08,24.11,71756.36211931582,12.1522,12.1724,12.1472,12.1623,71756.3621
2007-09-26 10:40:00,24.1,24.12,24.08,24.1,30593.79780280907,12.1573,12.1674,12.1472,12.1573,30593.7978
2007-09-26 10:45:00,24.09,24.1,24.08,24.1,35600.05562508692,12.1522,12.1573,12.1472,12.1573,35600.0556
2007-09-26 10:50:00,24.1,24.1,24.08,24.08,67584.48060075095,12.1573,12.1573,12.1472,12.1472,67584.4806
2007-09-26 10:55:00,24.08,24.09,24.07,24.09,22389.09748296482,12.1472,12.1522,12.1421,12.1522,22389.0975
2007-09-26 11:00:00,24.09,24.11,24.09,24.11,66054.7907106105,12.1522,12.1623,12.1522,12.1623,66054.7907
2007-09-26 11:05:00,24.12,24.16,24.11,24.13,93172.02058128217,12.1674,12.1875,12.1623,12.1724,93172.0206
2007-09-26 11:10:00,24.13,24.14,24.08,24.08,200528.4383256849,12.1724,12.1774,12.1472,12.1472,200528.4383
2007-09-26 11:15:00,24.09,24.13,24.08,24.09,82603.2540675845,12.1522,12.1724,12.1472,12.1522,82603.2541
2007-09-26 11:20:00,24.09,24.11,24.08,24.11,51314.14267834794,12.1522,12.1623,12.1472,12.1623,51314.1427
2007-09-26 11:25:00,24.11,24.12,24.1,24.1,37685.99638436936,12.1623,12.1674,12.1573,12.1573,37685.9964
2007-09-26 11:30:00,24.1,24.12,24.08,24.09,52565.7071339174,12.1573,12.1674,12.1472,12.1522,52565.7071
2007-09-26 11:35:00,24.09,24.1,24.07,24.07,61743.846474760125,12.1522,12.1573,12.1421,12.1421,61743.8465
2007-09-26 11:40:00,24.06,24.07,24.05,24.06,162286.19107217356,12.1371,12.1421,12.132,12.1371,162286.1911
2007-09-26 11:45:00,24.07,24.08,24.06,24.08,23223.4737866778,12.1421,12.1472,12.1371,12.1472,23223.4738
2007-09-26 11:50:00,24.08,24.11,24.08,24.1,38659.43540536783,12.1472,12.1623,12.1472,12.1573,38659.4354
2007-09-26 11:55:00,24.1,24.11,24.1,24.1,25448.477263245724,12.1573,12.1623,12.1573,12.1573,25448.4773
2007-09-26 12:00:00,24.11,24.11,24.1,24.11,25031.28911138924,12.1623,12.1623,12.1573,12.1623,25031.2891
2007-09-26 12:05:00,24.11,24.13,24.08,24.08,29620.3587818106,12.1623,12.1724,12.1472,12.1472,29620.3588
2007-09-26 12:10:00,24.08,24.08,24.05,24.06,28507.85704352664,12.1472,12.1472,12.132,12.1371,28507.857
2007-09-26 12:15:00,24.07,24.07,24.04,24.05,40050.06257822278,12.1421,12.1421,12.127,12.132,40050.0626
2007-09-26 12:20:00,24.05,24.06,24.05,24.05,37407.870949798365,12.132,12.1371,12.132,12.132,37407.8709
2007-09-26 12:25:00,24.05,24.06,24.05,24.05,23779.724655819777,12.132,12.1371,12.132,12.132,23779.7247
2007-09-26 12:30:00,24.05,24.06,24.02,24.05,84689.19482686692,12.132,12.1371,12.1169,12.132,84689.1948
2007-09-26 12:35:00,24.05,24.06,24.05,24.06,31706.299541093034,12.132,12.1371,12.132,12.1371,31706.2995
2007-09-26 12:40:00,24.06,24.07,24.05,24.07,20442.21944096788,12.1371,12.1421,12.132,12.1421,20442.2194
2007-09-26 12:45:00,24.07,24.1,24.06,24.1,30315.67236823808,12.1421,12.1573,12.1371,12.1573,30315.6724
2007-09-26 12:50:00,24.1,24.11,24.1,24.1,24475.03824224725,12.1573,12.1623,12.1573,12.1573,24475.0382
2007-09-26 12:55:00,24.11,24.13,24.11,24.13,29759.421499096094,12.1623,12.1724,12.1623,12.1724,29759.4215
2007-09-26 13:00:00,24.12,24.14,24.12,24.13,37964.12181894034,12.1674,12.1774,12.1674,12.1724,37964.1218
2007-09-26 13:05:00,24.13,24.15,24.12,24.12,45195.38311778613,12.1724,12.1825,12.1674,12.1674,45195.3831
2007-09-26 13:10:00,24.11,24.13,24.1,24.11,11125.017382839662,12.1623,12.1724,12.1573,12.1623,11125.0174
2007-09-26 13:15:00,24.13,24.13,24.08,24.1,30732.860520094564,12.1724,12.1724,12.1472,12.1573,30732.8605
2007-09-26 13:20:00,24.1,24.11,24.09,24.1,18773.46683354193,12.1573,12.1623,12.1522,12.1573,18773.4668
2007-09-26 13:25:00,24.1,24.11,24.1,24.1,14045.334445835071,12.1573,12.1623,12.1573,12.1573,14045.3344
2007-09-26 13:30:00,24.11,24.11,24.05,24.05,36851.62008065638,12.1623,12.1623,12.132,12.132,36851.6201
2007-09-26 13:35:00,24.05,24.06,24.04,24.06,23501.599221248784,12.132,12.1371,12.127,12.1371,23501.5992
2007-09-26 13:40:00,24.05,24.06,24.03,24.04,19607.843137254906,12.132,12.1371,12.122,12.127,19607.8431
2007-09-26 13:45:00,24.05,24.05,24.03,24.03,38798.49812265332,12.132,12.132,12.122,12.122,38798.4981
2007-09-26 13:50:00,24.03,24.05,24.03,24.03,26978.16715338618,12.122,12.132,12.122,12.122,26978.1672
2007-09-26 13:55:00,24.03,24.04,23.99,24.0,42414.12877207621,12.122,12.127,12.1018,12.1068,42414.1288
2007-09-26 14:00:00,24.0,24.03,24.0,24.03,18356.27868168544,12.1068,12.122,12.1068,12.122,18356.2787
2007-09-26 14:05:00,24.03,24.04,24.02,24.03,62161.03462661661,12.122,12.127,12.1169,12.122,62161.0346
2007-09-26 14:10:00,24.03,24.05,24.03,24.04,21276.595744680853,12.122,12.132,12.122,12.127,21276.5957
2007-09-26 14:15:00,24.05,24.05,24.03,24.05,13767.209011264082,12.132,12.132,12.122,12.132,13767.209
2007-09-26 14:20:00,24.05,24.05,24.04,24.05,14184.397163120568,12.132,12.132,12.127,12.132,14184.3972
2007-09-26 14:25:00,24.05,24.05,24.04,24.05,18634.40411625643,12.132,12.132,12.127,12.132,18634.4041
2007-09-26 14:30:00,24.05,24.06,24.05,24.05,43804.75594493117,12.132,12.1371,12.132,12.132,43804.7559
2007-09-26 14:35:00,24.05,24.07,24.04,24.05,53817.27158948686,12.132,12.1421,12.127,12.132,53817.2716
2007-09-26 14:40:00,24.05,24.05,24.0,24.0,41162.564316506745,12.132,12.132,12.1068,12.1068,41162.5643
2007-09-26 14:45:00,24.0,24.0,24.0,24.0,7231.26129884578,12.1068,12.1068,12.1068,12.1068,7231.2613
2007-09-26 14:50:00,24.0,24.0,23.98,23.98,62717.2854957586,12.1068,12.1068,12.0967,12.0967,62717.2855
2007-09-26 14:55:00,24.0,24.02,23.98,23.99,28785.982478097623,12.1068,12.1169,12.0967,12.1018,28785.9825
2007-09-26 15:00:00,24.0,24.03,23.99,23.99,52426.64441663191,12.1068,12.122,12.1018,12.1018,52426.6444
2007-09-26 15:05:00,24.0,24.03,23.98,24.03,69392.29592546239,12.1068,12.122,12.0967,12.122,69392.2959
2007-09-26 15:10:00,24.03,24.03,24.0,24.03,66750.10429703796,12.122,12.122,12.1068,12.122,66750.1043
2007-09-26 15:15:00,24.03,24.04,24.01,24.03,101515.78361841192,12.122,12.127,12.1119,12.122,101515.7836
2007-09-26 15:20:00,24.03,24.03,24.01,24.02,82603.2540675845,12.122,12.122,12.1119,12.1169,82603.2541
2007-09-26 15:25:00,24.01,24.04,23.99,24.04,73146.98929217078,12.1119,12.127,12.1018,12.127,73146.9893
2007-09-26 15:30:00,24.04,24.04,24.02,24.03,54373.522458628846,12.127,12.127,12.1169,12.122,54373.5225
2007-09-26 15:35:00,24.03,24.04,24.01,24.02,52426.64441663191,12.122,12.127,12.1119,12.1169,52426.6444
2007-09-26 15:40:00,24.02,24.05,24.01,24.04,146989.29217076904,12.1169,12.132,12.1119,12.127,146989.2922
2007-09-26 15:45:00,24.05,24.05,24.02,24.03,63829.78723404256,12.132,12.132,12.1169,12.122,63829.7872
2007-09-26 15:50:00,24.03,24.05,24.02,24.03,72173.55027117231,12.122,12.132,12.1169,12.122,72173.5503
2007-09-26 15:55:00,24.03,24.05,24.0,24.05,108747.04491725768,12.122,12.132,12.1068,12.132,108747.0449
2007-09-27 09:30:00,24.16,24.26,24.11,24.12,52009.45626477542,12.1875,12.238,12.1623,12.1674,52009.4563
2007-09-27 09:35:00,24.13,24.28,24.1,24.28,89000.1390627173,12.1724,12.2481,12.1573,12.2481,89000.1391
2007-09-27 09:40:00,24.26,24.26,24.16,24.19,33096.92671394799,12.238,12.238,12.1875,12.2027,33096.9267
2007-09-27 09:45:00,24.2,24.2,24.13,24.13,45056.32040050063,12.2077,12.2077,12.1724,12.1724,45056.3204
2007-09-27 09:50:00,24.13,24.15,24.1,24.11,23501.599221248784,12.1724,12.1825,12.1573,12.1623,23501.5992
2007-09-27 09:55:00,24.11,24.14,24.1,24.13,23779.724655819777,12.1623,12.1774,12.1573,12.1724,23779.7247
2007-09-27 10:00:00,24.13,24.16,24.1,24.15,29620.3587818106,12.1724,12.1875,12.1573,12.1825,29620.3588
2007-09-27 10:05:00,24.16,24.16,24.1,24.15,41023.50159922125,12.1875,12.1875,12.1573,12.1825,41023.5016
2007-09-27 10:10:00,24.15,24.15,24.12,24.14,21832.84661382284,12.1825,12.1825,12.1674,12.1774,21832.8466
2007-09-27 10:15:00,24.14,24.18,24.14,24.18,31567.23682380754,12.1774,12.1976,12.1774,12.1976,31567.2368
2007-09-27 10:20:00,24.18,24.27,24.18,24.2,69809.48407731888,12.1976,12.243,12.1976,12.2077,69809.4841
2007-09-27 10:25:00,24.21,24.26,24.21,24.23,27951.60617438465,12.2128,12.238,12.2128,12.2228,27951.6062
2007-09-27 10:30:00,24.23,24.23,24.15,24.15,68279.79418717843,12.2228,12.2228,12.1825,12.1825,68279.7942
2007-09-27 10:35:00,24.15,24.18,24.15,24.16,47559.44931163955,12.1825,12.1976,12.1825,12.1875,47559.4493
2007-09-27 10:40:00,24.15,24.16,24.14,24.15,26421.916284244195,12.1825,12.1875,12.1774,12.1825,26421.9163
2007-09-27 10:45:00,24.16,24.16,24.15,24.15,16270.337922403003,12.1875,12.1875,12.1825,12.1825,16270.3379
2007-09-27 10:50:00,24.15,24.17,24.13,24.13,41023.50159922125,12.1825,12.1926,12.1724,12.1724,41023.5016
2007-09-27 10:55:00,24.14,24.17,24.14,24.14,22389.09748296482,12.1774,12.1926,12.1774,12.1774,22389.0975
2007-09-27 11:00:00,24.14,24.15,24.13,24.15,13350.020859407594,12.1774,12.1825,12.1724,12.1825,13350.0209
2007-09-27 11:05:00,24.14,24.15,24.14,24.14,17660.96509525796,12.1774,12.1825,12.1774,12.1774,17660.9651
2007-09-27 11:10:00,24.15,24.15,24.14,24.15,13350.020859407594,12.1825,12.1825,12.1774,12.1825,13350.0209
2007-09-27 11:15:00,24.15,24.15,24.11,24.13,31845.362258378533,12.1825,12.1825,12.1623,12.1724,31845.3623
2007-09-27 11:20:00,24.13,24.13,24.08,24.08,29898.484216381592,12.1724,12.1724,12.1472,12.1472,29898.4842
2007-09-27 11:25:00,24.08,24.09,24.07,24.08,15296.898901404536,12.1472,12.1522,12.1421,12.1472,15296.8989
2007-09-27 11:30:00,24.08,24.09,24.08,24.08,11403.142817410651,12.1472,12.1522,12.1472,12.1472,11403.1428
2007-09-27 11:35:00,24.08,24.09,24.07,24.09,17660.96509525796,12.1472,12.1522,12.1421,12.1522,17660.9651
2007-09-27 11:40:00,24.09,24.09,24.08,24.08,18217.215964399948,12.1522,12.1522,12.1472,12.1472,18217.216
2007-09-27 11:45:00,24.09,24.1,24.08,24.09,34904.74203865944,12.1522,12.1573,12.1472,12.1522,34904.742
2007-09-27 11:50:00,24.1,24.12,24.07,24.1,31845.362258378533,12.1573,12.1674,12.1421,12.1573,31845.3623
2007-09-27 11:55:00,24.09,24.1,24.08,24.09,10151.578361841192,12.1522,12.1573,12.1472,12.1522,10151.5784
2007-09-27 12:00:00,24.08,24.15,24.08,24.14,17939.090529828954,12.1472,12.1825,12.1472,12.1774,17939.0905
2007-09-27 12:05:00,24.14,24.14,24.1,24.11,9456.264775413712,12.1774,12.1774,12.1573,12.1623,9456.2648
2007-09-27 12:10:00,24.12,24.15,24.1,24.13,29759.421499096094,12.1674,12.1825,12.1573,12.1724,29759.4215
2007-09-27 12:15:00,24.14,24.17,24.13,24.17,23779.724655819777,12.1774,12.1926,12.1724,12.1926,23779.7247
2007-09-27 12:20:00,24.16,24.16,24.15,24.15,10985.954665554164,12.1875,12.1875,12.1825,12.1825,10985.9547
2007-09-27 12:25:00,24.16,24.17,24.15,24.17,15018.773466833543,12.1875,12.1926,12.1825,12.1926,15018.7735
2007-09-27 12:30:00,24.16,24.2,24.16,24.18,9873.4529272702,12.1875,12.2077,12.1875,12.1976,9873.4529
2007-09-27 12:35:00,24.18,24.19,24.17,24.18,13906.271728549576,12.1976,12.2027,12.1926,12.1976,13906.2717
2007-09-27 12:40:00,24.18,24.18,24.15,24.16,15157.836184119038,12.1976,12.1976,12.1825,12.1875,15157.8362
2007-09-27 12:45:00,24.16,24.18,24.15,24.16,11403.142817410651,12.1875,12.1976,12.1825,12.1875,11403.1428
2007-09-27 12:50:00,24.17,24.18,24.15,24.16,10707.829230983174,12.1926,12.1976,12.1825,12.1875,10707.8292
2007-09-27 12:55:00,24.15,24.16,24.13,24.14,16131.275205117508,12.1825,12.1875,12.1724,12.1774,16131.2752
2007-09-27 13:00:00,24.14,24.15,24.12,24.13,11542.20553469615,12.1774,12.1825,12.1674,12.1724,11542.2055
2007-09-27 13:05:00,24.13,24.13,24.11,24.13,11403.142817410651,12.1724,12.1724,12.1623,12.1724,11403.1428
2007-09-27 13:10:00,24.13,24.15,24.13,24.14,17521.902377972467,12.1724,12.1825,12.1724,12.1774,17521.9024
2007-09-27 13:15:00,24.14,24.18,24.14,24.16,15714.087053261022,12.1774,12.1976,12.1774,12.1875,15714.0871
2007-09-27 13:20:00,24.16,24.18,24.16,24.17,9039.076623557225,12.1875,12.1976,12.1875,12.1926,9039.0766
2007-09-27 13:25:00,24.16,24.18,24.15,24.18,11959.393686552636,12.1875,12.1976,12.1825,12.1976,11959.3937
2007-09-27 13:30:00,24.18,24.19,24.16,24.16,15435.961618690031,12.1976,12.2027,12.1875,12.1875,15435.9616
2007-09-27 13:35:00,24.16,24.16,24.14,24.14,12237.519121123629,12.1875,12.1875,12.1774,12.1774,12237.5191
2007-09-27 13:40:00,24.14,24.15,24.14,24.15,7648.449450702267,12.1774,12.1825,12.1774,12.1825,7648.4495
2007-09-27 13:45:00,24.15,24.15,24.14,24.15,11681.268251981644,12.1825,12.1825,12.1774,12.1825,11681.2683
2007-09-27 13:50:00,24.15,24.18,24.15,24.18,14184.397163120568,12.1825,12.1976,12.1825,12.1976,14184.3972
2007-09-27 13:55:00,24.18,24.2,24.18,24.2,9456.264775413712,12.1976,12.2077,12.1976,12.2077,9456.2648
2007-09-27 14:00:00,24.19,24.2,24.17,24.17,14323.459880406064,12.2027,12.2077,12.1926,12.1926,14323.4599
2007-09-27 14:05:00,24.17,24.2,24.17,24.19,13489.08357669309,12.1926,12.2077,12.1926,12.2027,13489.0836
2007-09-27 14:10:00,24.19,24.2,24.18,24.2,11403.142817410651,12.2027,12.2077,12.1976,12.2077,11403.1428
2007-09-27 14:15:00,24.2,24.22,24.2,24.2,18356.27868168544,12.2077,12.2178,12.2077,12.2077,18356.2787
2007-09-27 14:20:00,24.2,24.21,24.2,24.21,14462.52259769156,12.2077,12.2128,12.2077,12.2128,14462.5226
2007-09-27 14:25:00,24.2,24.24,24.2,24.22,38937.560839938815,12.2077,12.2279,12.2077,12.2178,38937.5608
2007-09-27 14:30:00,24.23,24.23,24.18,24.18,30871.923237380062,12.2228,12.2228,12.1976,12.1976,30871.9232
2007-09-27 14:35:00,24.18,24.18,24.14,24.15,20720.34487553887,12.1976,12.1976,12.1774,12.1825,20720.3449
2007-09-27 14:40:00,24.15,24.16,24.15,24.15,17104.71422611598,12.1825,12.1875,12.1825,12.1825,17104.7142
2007-09-27 14:45:00,24.15,24.16,24.15,24.16,12098.456403838132,12.1825,12.1875,12.1825,12.1875,12098.4564
2007-09-27 14:50:00,24.16,24.17,24.15,24.15,24892.22639410374,12.1875,12.1926,12.1825,12.1825,24892.2264
2007-09-27 14:55:00,24.15,24.16,24.15,24.15,18773.46683354193,12.1825,12.1875,12.1825,12.1825,18773.4668
2007-09-27 15:00:00,24.16,24.2,24.16,24.18,50201.640940063975,12.1875,12.2077,12.1875,12.1976,50201.6409
2007-09-27 15:05:00,24.19,24.2,24.18,24.19,20720.34487553887,12.2027,12.2077,12.1976,12.2027,20720.3449
2007-09-27 15:10:00,24.2,24.2,24.19,24.2,18634.40411625643,12.2077,12.2077,12.2027,12.2077,18634.4041
2007-09-27 15:15:00,24.19,24.2,24.18,24.2,41162.564316506745,12.2027,12.2077,12.1976,12.2077,41162.5643
2007-09-27 15:20:00,24.2,24.2,24.18,24.2,29064.107912668616,12.2077,12.2077,12.1976,12.2077,29064.1079
2007-09-27 15:25:00,24.2,24.2,24.18,24.19,50062.57822277848,12.2077,12.2077,12.1976,12.2027,50062.5782
2007-09-27 15:30:00,24.18,24.19,24.17,24.18,57293.83952162426,12.1976,12.2027,12.1926,12.1976,57293.8395
2007-09-27 15:35:00,24.17,24.18,24.15,24.18,26700.041718815188,12.1926,12.1976,12.1825,12.1976,26700.0417
2007-09-27 15:40:00,24.17,24.18,24.17,24.18,22806.285634821303,12.1926,12.1976,12.1926,12.1976,22806.2856
2007-09-27 15:45:00,24.18,24.21,24.18,24.21,34904.74203865944,12.1976,12.2128,12.1976,12.2128,34904.742
2007-09-27 15:50:00,24.21,24.22,24.2,24.22,24753.163676818247,12.2128,12.2178,12.2077,12.2178,24753.1637
2007-09-27 15:55:00,24.22,24.22,24.2,24.22,59796.968432763184,12.2178,12.2178,12.2077,12.2178,59796.9684
2007-09-28 09:30:00,24.26,24.27,24.18,24.23,34487.553886802954,12.238,12.243,12.1976,12.2228,34487.5539
2007-09-28 09:35:00,24.22,24.25,24.19,24.23,27673.48073981365,12.2178,12.2329,12.2027,12.2228,27673.4807
2007-09-28 09:40:00,24.26,24.26,24.23,24.24,29898.484216381592,12.238,12.238,12.2228,12.2279,29898.4842
2007-09-28 09:45:00,24.24,24.29,24.24,24.28,26421.916284244195,12.2279,12.2531,12.2279,12.2481,26421.9163
2007-09-28 09:50:00,24.28,24.31,24.28,24.31,21832.84661382284,12.2481,12.2632,12.2481,12.2632,21832.8466
2007-09-28 09:55:00,24.31,24.44,24.3,24.41,38381.30997079684,12.2632,12.3288,12.2582,12.3136,38381.31
2007-09-28 10:00:00,24.42,24.51,24.42,24.46,50896.95452649145,12.3187,12.3641,12.3187,12.3389,50896.9545
2007-09-28 10:05:00,24.46,24.46,24.4,24.41,32262.550410235017,12.3389,12.3389,12.3086,12.3136,32262.5504
2007-09-28 10:10:00,24.41,24.41,24.39,24.39,41857.87790293423,12.3136,12.3136,12.3036,12.3036,41857.8779
2007-09-28 10:15:00,24.39,24.41,24.36,24.37,50479.76637463496,12.3036,12.3136,12.2884,12.2935,50479.7664
2007-09-28 10:20:00,24.36,24.37,24.31,24.32,44361.00681407315,12.2884,12.2935,12.2632,12.2682,44361.0068
2007-09-28 10:25:00,24.32,24.33,24.29,24.3,25865.66541510221,12.2682,12.2733,12.2531,12.2582,25865.6654
2007-09-28 10:30:00,24.3,24.3,24.2,24.2,47281.32387706856,12.2582,12.2582,12.2077,12.2077,47281.3239
2007-09-28 10:35:00,24.2,24.21,24.15,24.15,39910.999860937285,12.2077,12.2128,12.1825,12.1825,39910.9999
2007-09-28 10:40:00,24.15,24.19,24.1,24.15,60909.47017104715,12.1825,12.2027,12.1573,12.1825,60909.4702
2007-09-28 10:45:00,24.15,24.16,24.14,24.16,17800.02781254346,12.1825,12.1875,12.1774,12.1875,17800.0278
2007-09-28 10:50:00,24.18,24.24,24.18,24.24,20859.40759282437,12.1976,12.2279,12.1976,12.2279,20859.4076
2007-09-28 10:55:00,24.24,24.25,24.22,24.22,18356.27868168544,12.2279,12.2329,12.2178,12.2178,18356.2787
2007-09-28 11:00:00,24.23,24.28,24.23,24.27,19746.9058545404,12.2228,12.2481,12.2228,12.243,19746.9059
2007-09-28 11:05:00,24.27,24.31,24.26,24.3,19607.843137254906,12.243,12.2632,12.238,12.2582,19607.8431
2007-09-28 11:10:00,24.3,24.31,24.3,24.31,18634.40411625643,12.2582,12.2632,12.2582,12.2632,18634.4041
2007-09-28 11:15:00,24.31,24.35,24.3,24.34,28229.73160895564,12.2632,12.2834,12.2582,12.2783,28229.7316
2007-09-28 11:20:00,24.34,24.37,24.33,24.33,20442.21944096788,12.2783,12.2935,12.2733,12.2733,20442.2194
2007-09-28 11:25:00,24.34,24.36,24.31,24.31,22667.22291753581,12.2783,12.2884,12.2632,12.2632,22667.2229
2007-09-28 11:30:00,24.31,24.31,24.26,24.29,14740.648032262552,12.2632,12.2632,12.238,12.2531,14740.648
2007-09-28 11:35:00,24.29,24.3,24.27,24.29,23640.66193853428,12.2531,12.2582,12.243,12.2531,23640.6619
2007-09-28 11:40:00,24.3,24.34,24.29,24.34,9317.202058128216,12.2582,12.2783,12.2531,12.2783,9317.2021
2007-09-28 11:45:00,24.35,24.37,24.31,24.31,27673.48073981365,12.2834,12.2935,12.2632,12.2632,27673.4807
2007-09-28 11:50:00,24.31,24.33,24.31,24.31,15435.961618690031,12.2632,12.2733,12.2632,12.2632,15435.9616
2007-09-28 11:55:00,24.32,24.35,24.31,24.34,22389.09748296482,12.2682,12.2834,12.2632,12.2783,22389.0975
2007-09-28 12:00:00,24.34,24.36,24.34,24.36,6953.135864274788,12.2783,12.2884,12.2783,12.2884,6953.1359
2007-09-28 12:05:00,24.36,24.37,24.35,24.37,11125.017382839662,12.2884,12.2935,12.2834,12.2935,11125.0174
2007-09-28 12:10:00,24.36,24.38,24.32,24.32,33514.114865804484,12.2884,12.2985,12.2682,12.2682,33514.1149
2007-09-28 12:15:00,24.32,24.33,24.29,24.29,17521.902377972467,12.2682,12.2733,12.2531,12.2531,17521.9024
2007-09-28 12:20:00,24.29,24.31,24.29,24.31,15296.898901404536,12.2531,12.2632,12.2531,12.2632,15296.8989
2007-09-28 12:25:00,24.31,24.33,24.31,24.32,17382.839660686972,12.2632,12.2733,12.2632,12.2682,17382.8397
2007-09-28 12:30:00,24.33,24.33,24.31,24.31,31010.98595466556,12.2733,12.2733,12.2632,12.2632,31010.986
2007-09-28 12:35:00,24.31,24.33,24.31,24.31,17243.776943401477,12.2632,12.2733,12.2632,12.2632,17243.7769
2007-09-28 12:40:00,24.31,24.31,24.3,24.3,18078.15324711445,12.2632,12.2632,12.2582,12.2582,18078.1532
2007-09-28 12:45:00,24.3,24.31,24.3,24.3,11542.20553469615,12.2582,12.2632,12.2582,12.2582,11542.2055
2007-09-28 12:50:00,24.3,24.31,24.28,24.3,17104.71422611598,12.2582,12.2632,12.2481,12.2582,17104.7142
2007-09-28 12:55:00,24.3,24.31,24.28,24.28,7926.574885273259,12.2582,12.2632,12.2481,12.2481,7926.5749
2007-09-28 13:00:00,24.29,24.3,24.28,24.29,9456.264775413712,12.2531,12.2582,12.2481,12.2531,9456.2648
2007-09-28 13:05:00,24.29,24.3,24.28,24.29,12237.519121123629,12.2531,12.2582,12.2481,12.2531,12237.5191
2007-09-28 13:10:00,24.3,24.3,24.27,24.28,18078.15324711445,12.2582,12.2582,12.243,12.2481,18078.1532
2007-09-28 13:15:00,24.28,24.31,24.28,24.31,19329.71770268392,12.2481,12.2632,12.2481,12.2632,19329.7177
2007-09-28 13:20:00,24.31,24.31,24.3,24.31,10429.703796412185,12.2632,12.2632,12.2582,12.2632,10429.7038
2007-09-28 13:25:00,24.31,24.31,24.3,24.31,14184.397163120568,12.2632,12.2632,12.2582,12.2632,14184.3972
2007-09-28 13:30:00,24.31,24.33,24.3,24.31,16548.463356973996,12.2632,12.2733,12.2582,12.2632,16548.4634
2007-09-28 13:35:00,24.32,24.32,24.3,24.3,14462.52259769156,12.2682,12.2682,12.2582,12.2582,14462.5226
2007-09-28 13:40:00,24.3,24.32,24.3,24.31,9456.264775413712,12.2582,12.2682,12.2582,12.2632,9456.2648
2007-09-28 13:45:00,24.31,24.31,24.29,24.29,13071.895424836604,12.2632,12.2632,12.2531,12.2531,13071.8954
2007-09-28 13:50:00,24.3,24.31,24.29,24.29,11681.268251981644,12.2582,12.2632,12.2531,12.2531,11681.2683
2007-09-28 13:55:00,24.29,24.32,24.29,24.32,6814.073146989293,12.2531,12.2682,12.2531,12.2682,6814.0731
2007-09-28 14:00:00,24.32,24.36,24.32,24.35,21276.595744680853,12.2682,12.2884,12.2682,12.2834,21276.5957
2007-09-28 14:05:00,24.36,24.36,24.34,24.35,21137.53302739536,12.2884,12.2884,12.2783,12.2834,21137.533
2007-09-28 14:10:00,24.35,24.35,24.33,24.33,24614.100959532752,12.2834,12.2834,12.2733,12.2733,24614.101
2007-09-28 14:15:00,24.33,24.33,24.31,24.31,27395.355305242665,12.2733,12.2733,12.2632,12.2632,27395.3553
2007-09-28 14:20:00,24.31,24.32,24.31,24.32,20303.156723682383,12.2632,12.2682,12.2632,12.2682,20303.1567
2007-09-28 14:25:00,24.31,24.32,24.3,24.32,22389.09748296482,12.2632,12.2682,12.2582,12.2682,22389.0975
2007-09-28 14:30:00,24.32,24.32,24.29,24.31,13350.020859407594,12.2682,12.2682,12.2531,12.2632,13350.0209
2007-09-28 14:35:00,24.31,24.33,24.31,24.33,16131.275205117508,12.2632,12.2733,12.2632,12.2733,16131.2752
2007-09-28 14:40:00,24.33,24.35,24.33,24.34,18634.40411625643,12.2733,12.2834,12.2733,12.2783,18634.4041
2007-09-28 14:45:00,24.33,24.36,24.33,24.33,22945.3483521068,12.2733,12.2884,12.2733,12.2733,22945.3484
2007-09-28 14:50:00,24.33,24.34,24.32,24.33,12515.64455569462,12.2733,12.2783,12.2682,12.2733,12515.6446
2007-09-28 14:55:00,24.33,24.33,24.31,24.33,15296.898901404536,12.2733,12.2733,12.2632,12.2733,15296.8989
2007-09-28 15:00:00,24.33,24.36,24.33,24.33,25309.41454596023,12.2733,12.2884,12.2733,12.2733,25309.4145
2007-09-28 15:05:00,24.32,24.33,24.31,24.31,23362.53650396329,12.2682,12.2733,12.2632,12.2632,23362.5365
2007-09-28 15:10:00,24.31,24.31,24.29,24.29,19885.96857182589,12.2632,12.2632,12.2531,12.2531,19885.9686
2007-09-28 15:15:00,24.29,24.31,24.28,24.3,21415.658461966348,12.2531,12.2632,12.2481,12.2582,21415.6585
2007-09-28 15:20:00,24.31,24.33,24.31,24.33,23223.4737866778,12.2632,12.2733,12.2632,12.2733,23223.4738
2007-09-28 15:25:00,24.34,24.35,24.33,24.35,26978.16715338618,12.2783,12.2834,12.2733,12.2834,26978.1672
2007-09-28 15:30:00,24.35,24.38,24.35,24.36,54234.45974134335,12.2834,12.2985,12.2834,12.2884,54234.4597
2007-09-28 15:35:00,24.36,24.36,24.31,24.32,68418.85690446392,12.2884,12.2884,12.2632,12.2682,68418.8569
2007-09-28 15:40:00,24.32,24.32,24.29,24.29,43804.75594493117,12.2682,12.2682,12.2531,12.2531,43804.7559
2007-09-28 15:45:00,24.3,24.31,24.27,24.31,53261.02072034488,12.2582,12.2632,12.243,12.2632,53261.0207
2007-09-28 15:50:00,24.31,24.33,24.31,24.31,44500.06953135865,12.2632,12.2733,12.2632,12.2632,44500.0695
2007-09-28 15:55:00,24.31,24.32,24.28,24.31,80517.31330830205,12.2632,12.2682,12.2481,12.2632,80517.3133
2007-10-01 09:30:00,24.46,24.46,24.2,24.31,117786.12154081491,12.3389,12.3389,12.2077,12.2632,117786.1215
2007-10-01 09:35:00,24.31,24.4,24.29,24.38,40884.43888193576,12.2632,12.3086,12.2531,12.2985,40884.4389
2007-10-01 09:40:00,24.37,24.38,24.28,24.33,48393.82561535253,12.2935,12.2985,12.2481,12.2733,48393.8256
2007-10-01 09:45:00,24.31,24.38,24.3,24.36,45195.38311778613,12.2632,12.2985,12.2582,12.2884,45195.3831
2007-10-01 09:50:00,24.36,24.37,24.33,24.36,18912.529550827425,12.2884,12.2935,12.2733,12.2884,18912.5296
2007-10-01 09:55:00,24.36,24.44,24.36,24.43,32957.8639966625,12.2884,12.3288,12.2884,12.3237,32957.864
2007-10-01 10:00:00,24.43,24.5,24.43,24.48,42414.12877207621,12.3237,12.359,12.3237,12.349,42414.1288
2007-10-01 10:05:00,24.48,24.52,24.45,24.51,29898.484216381592,12.349,12.3691,12.3338,12.3641,29898.4842
2007-10-01 10:10:00,24.52,24.61,24.51,24.61,96231.40036156308,12.3691,12.4145,12.3641,12.4145,96231.4004
2007-10-01 10:15:00,24.61,24.62,24.55,24.56,37268.80823251286,12.4145,12.4196,12.3843,12.3893,37268.8082
2007-10-01 10:20:00,24.55,24.56,24.5,24.51,30176.60965095258,12.3843,12.3893,12.359,12.3641,30176.6097
2007-10-01 10:25:00,24.51,24.52,24.49,24.51,26978.16715338618,12.3641,12.3691,12.354,12.3641,26978.1672
2007-10-01 10:30:00,24.51,24.56,24.51,24.55,31845.362258378533,12.3641,12.3893,12.3641,12.3843,31845.3623
2007-10-01 10:35:00,24.55,24.56,24.52,24.54,41440.68975107774,12.3843,12.3893,12.3691,12.3792,41440.6898
2007-10-01 10:40:00,24.54,24.54,24.5,24.5,35878.18105965791,12.3792,12.3792,12.359,12.359,35878.1811
2007-10-01 10:45:00,24.51,24.57,24.5,24.57,22250.034765679324,12.3641,12.3944,12.359,12.3944,22250.0348
2007-10-01 10:50:00,24.57,24.62,24.57,24.61,30176.60965095258,12.3944,12.4196,12.3944,12.4145,30176.6097
2007-10-01 10:55:00,24.61,24.62,24.61,24.61,28507.85704352664,12.4145,12.4196,12.4145,12.4145,28507.857
2007-10-01 11:00:00,24.61,24.61,24.6,24.61,31010.98595466556,12.4145,12.4145,12.4095,12.4145,31010.986
2007-10-01 11:05:00,24.61,24.61,24.59,24.61,33096.92671394799,12.4145,12.4145,12.4044,12.4145,33096.9267
2007-10-01 11:10:00,24.61,24.62,24.6,24.61,58962.59212905021,12.4145,12.4196,12.4095,12.4145,58962.5921
2007-10-01 11:15:00,24.61,24.67,24.61,24.66,25587.539980531223,12.4145,12.4448,12.4145,12.4398,25587.54
2007-10-01 11:20:00,24.67,24.67,24.63,24.65,38659.43540536783,12.4448,12.4448,12.4246,12.4347,38659.4354
2007-10-01 11:25:00,24.65,24.65,24.6,24.61,25587.539980531223,12.4347,12.4347,12.4095,12.4145,25587.54
2007-10-01 11:30:00,24.61,24.67,24.6,24.67,37685.99638436936,12.4145,12.4448,12.4095,12.4448,37685.9964
2007-10-01 11:35:00,24.67,24.7,24.66,24.69,22250.034765679324,12.4448,12.4599,12.4398,12.4549,22250.0348
2007-10-01 11:40:00,24.69,24.73,24.67,24.73,39076.62355722431,12.4549,12.4751,12.4448,12.4751,39076.6236
2007-10-01 11:45:00,24.73,24.79,24.72,24.77,42414.12877207621,12.4751,12.5053,12.47,12.4952,42414.1288
2007-10-01 11:50:00,24.77,24.8,24.74,24.79,27951.60617438465,12.4952,12.5104,12.4801,12.5053,27951.6062
2007-10-01 11:55:00,24.8,24.8,24.77,24.78,19746.9058545404,12.5104,12.5104,12.4952,12.5003,19746.9059
2007-10-01 12:00:00,24.78,24.79,24.78,24.79,16826.58879154499,12.5003,12.5053,12.5003,12.5053,16826.5888
2007-10-01 12:05:00,24.79,24.81,24.79,24.8,46446.94757335559,12.5053,12.5154,12.5053,12.5104,46446.9476
2007-10-01 12:10:00,24.8,24.82,24.78,24.82,36017.243776943404,12.5104,12.5205,12.5003,12.5205,36017.2438
2007-10-01 12:15:00,24.82,24.84,24.81,24.84,15714.087053261022,12.5205,12.5306,12.5154,12.5306,15714.0871
2007-10-01 12:20:00,24.84,24.87,24.84,24.85,53539.14615491587,12.5306,12.5457,12.5306,12.5356,53539.1462
2007-10-01 12:25:00,24.85,24.86,24.84,24.84,36017.243776943404,12.5356,12.5407,12.5306,12.5306,36017.2438
2007-10-01 12:30:00,24.84,24.84,24.83,24.84,17243.776943401477,12.5306,12.5306,12.5255,12.5306,17243.7769
2007-10-01 12:35:00,24.84,24.84,24.82,24.84,9873.4529272702,12.5306,12.5306,12.5205,12.5306,9873.4529
2007-10-01 12:40:00,24.84,24.84,24.82,24.82,19746.9058545404,12.5306,12.5306,12.5205,12.5205,19746.9059
2007-10-01 12:45:00,24.83,24.83,24.82,24.82,19051.59226811292,12.5255,12.5255,12.5205,12.5205,19051.5923
2007-10-01 12:50:00,24.82,24.82,24.78,24.78,27534.418022528163,12.5205,12.5205,12.5003,12.5003,27534.418
2007-10-01 12:55:00,24.78,24.79,24.78,24.78,13071.895424836604,12.5003,12.5053,12.5003,12.5003,13071.8954
2007-10-01 13:00:00,24.78,24.79,24.77,24.79,18773.46683354193,12.5003,12.5053,12.4952,12.5053,18773.4668
2007-10-01 13:05:00,24.79,24.8,24.77,24.8,31010.98595466556,12.5053,12.5104,12.4952,12.5104,31010.986
2007-10-01 13:10:00,24.79,24.81,24.79,24.8,20442.21944096788,12.5053,12.5154,12.5053,12.5104,20442.2194
2007-10-01 13:15:00,24.8,24.85,24.79,24.85,25170.35182867473,12.5104,12.5356,12.5053,12.5356,25170.3518
2007-10-01 13:20:00,24.85,24.86,24.82,24.83,27395.355305242665,12.5356,12.5407,12.5205,12.5255,27395.3553
2007-10-01 13:25:00,24.83,24.88,24.82,24.87,79961.06243916007,12.5255,12.5507,12.5205,12.5457,79961.0624
2007-10-01 13:30:00,24.87,24.9,24.86,24.9,22667.22291753581,12.5457,12.5608,12.5407,12.5608,22667.2229
2007-10-01 13:35:00,24.9,24.9,24.88,24.89,30593.79780280907,12.5608,12.5608,12.5507,12.5558,30593.7978
2007-10-01 13:40:00,24.89,24.89,24.84,24.89,42831.316923932696,12.5558,12.5558,12.5306,12.5558,42831.3169
2007-10-01 13:45:00,24.88,24.88,24.82,24.84,23362.53650396329,12.5507,12.5507,12.5205,12.5306,23362.5365
2007-10-01 13:50:00,24.84,24.84,24.8,24.83,33514.114865804484,12.5306,12.5306,12.5104,12.5255,33514.1149
2007-10-01 13:55:00,24.82,24.83,24.79,24.8,17382.839660686972,12.5205,12.5255,12.5053,12.5104,17382.8397
2007-10-01 14:00:00,24.8,24.81,24.79,24.81,18495.341398970937,12.5104,12.5154,12.5053,12.5154,18495.3414
2007-10-01 14:05:00,24.81,24.82,24.79,24.82,28925.04519538312,12.5154,12.5205,12.5053,12.5205,28925.0452
2007-10-01 14:10:00,24.82,24.82,24.81,24.82,12098.456403838132,12.5205,12.5205,12.5154,12.5205,12098.4564
2007-10-01 14:15:00,24.81,24.82,24.59,24.81,17382.839660686972,12.5154,12.5205,12.4044,12.5154,17382.8397
2007-10-01 14:20:00,24.81,24.81,24.79,24.81,24614.100959532752,12.5154,12.5154,12.5053,12.5154,24614.101
2007-10-01 14:25:00,24.8,24.81,24.8,24.8,15018.773466833543,12.5104,12.5154,12.5104,12.5104,15018.7735
2007-10-01 14:30:00,24.8,24.8,24.79,24.79,29481.296064525104,12.5104,12.5104,12.5053,12.5053,29481.2961
2007-10-01 14:35:00,24.79,24.79,24.77,24.77,20581.28215825337,12.5053,12.5053,12.4952,12.4952,20581.2822
2007-10-01 14:40:00,24.77,24.79,24.77,24.78,36156.3064942289,12.4952,12.5053,12.4952,12.5003,36156.3065
2007-10-01 14:45:00,24.78,24.79,24.75,24.79,22250.034765679324,12.5003,12.5053,12.4852,12.5053,22250.0348
2007-10-01 14:50:00,24.79,24.8,24.78,24.79,15296.898901404536,12.5053,12.5104,12.5003,12.5053,15296.8989
2007-10-01 14:55:00,24.79,24.82,24.79,24.82,21693.78389653734,12.5053,12.5205,12.5053,12.5205,21693.7839
2007-10-01 15:00:00,24.82,24.87,24.82,24.85,32262.550410235017,12.5205,12.5457,12.5205,12.5356,32262.5504
2007-10-01 15:05:00,24.86,24.87,24.84,24.84,43665.69322764567,12.5407,12.5457,12.5306,12.5306,43665.6932
2007-10-01 15:10:00,24.84,24.87,24.84,24.87,28090.668891670142,12.5306,12.5457,12.5306,12.5457,28090.6689
2007-10-01 15:15:00,24.86,24.87,24.84,24.84,44639.13224864414,12.5407,12.5457,12.5306,12.5306,44639.1322
2007-10-01 15:20:00,24.84,24.85,24.83,24.83,53400.083437630376,12.5306,12.5356,12.5255,12.5255,53400.0834
2007-10-01 15:25:00,24.84,24.84,24.83,24.83,37407.870949798365,12.5306,12.5306,12.5255,12.5255,37407.8709
2007-10-01 15:30:00,24.83,24.84,24.81,24.82,72034.48755388681,12.5255,12.5306,12.5154,12.5205,72034.4876
2007-10-01 15:35:00,24.82,24.83,24.81,24.82,44917.25768321513,12.5205,12.5255,12.5154,12.5205,44917.2577
2007-10-01 15:40:00,24.82,24.82,24.76,24.78,92337.6442775692,12.5205,12.5205,12.4902,12.5003,92337.6443
2007-10-01 15:45:00,24.78,24.81,24.77,24.8,59379.78028090669,12.5003,12.5154,12.4952,12.5104,59379.7803
2007-10-01 15:50:00,24.8,24.86,24.78,24.81,108329.8567654012,12.5104,12.5407,12.5003,12.5154,108329.8568
2007-10-01 15:55:00,24.81,24.82,24.77,24.78,105548.60241969128,12.5154,12.5205,12.4952,12.5003,105548.6024
2007-10-02 09:30:00,24.82,24.84,24.77,24.77,52009.45626477542,12.5205,12.5306,12.4952,12.4952,52009.4563
2007-10-02 09:35:00,24.77,24.84,24.77,24.8,22528.16020025032,12.4952,12.5306,12.4952,12.5104,22528.1602
2007-10-02 09:40:00,24.82,24.83,24.79,24.83,23084.4110693923,12.5205,12.5255,12.5053,12.5255,23084.4111
2007-10-02 09:45:00,24.82,24.84,24.81,24.83,15018.773466833543,12.5205,12.5306,12.5154,12.5255,15018.7735
2007-10-02 09:50:00,24.84,24.87,24.83,24.87,36295.36921151439,12.5306,12.5457,12.5255,12.5457,36295.3692
2007-10-02 09:55:00,24.87,24.87,24.85,24.85,33235.98943123349,12.5457,12.5457,12.5356,12.5356,33235.9894
2007-10-02 10:00:00,24.86,24.86,24.8,24.83,60631.34473647615,12.5407,12.5407,12.5104,12.5255,60631.3447
2007-10-02 10:05:00,24.82,24.82,24.79,24.82,32123.48769294952,12.5205,12.5205,12.5053,12.5205,32123.4877
2007-10-02 10:10:00,24.82,24.82,24.8,24.82,35321.93019051592,12.5205,12.5205,12.5104,12.5205,35321.9302
2007-10-02 10:15:00,24.82,24.82,24.79,24.79,31150.04867195105,12.5205,12.5205,12.5053,12.5053,31150.0487
2007-10-02 10:20:00,24.79,24.79,24.78,24.79,15296.898901404536,12.5053,12.5053,12.5003,12.5053,15296.8989
2007-10-02 10:25:00,24.79,24.82,24.79,24.82,31984.424975664027,12.5053,12.5205,12.5053,12.5205,31984.425
2007-10-02 10:30:00,24.82,24.82,24.77,24.79,28090.668891670142,12.5205,12.5205,12.4952,12.5053,28090.6689
2007-10-02 10:35:00,24.79,24.81,24.78,24.81,30593.79780280907,12.5053,12.5154,12.5003,12.5154,30593.7978
2007-10-02 10:40:00,24.8,24.81,24.79,24.8,22110.97204839383,12.5104,12.5154,12.5053,12.5104,22110.972
2007-10-02 10:45:00,24.8,24.81,24.8,24.8,44500.06953135865,12.5104,12.5154,12.5104,12.5104,44500.0695
2007-10-02 10:50:00,24.81,24.83,24.81,24.82,46029.7594214991,12.5154,12.5255,12.5154,12.5205,46029.7594
2007-10-02 10:55:00,24.82,24.83,24.8,24.8,29203.17062995411,12.5205,12.5255,12.5104,12.5104,29203.1706
2007-10-02 11:00:00,24.79,24.82,24.77,24.81,22806.285634821303,12.5053,12.5205,12.4952,12.5154,22806.2856
2007-10-02 11:05:00,24.82,24.82,24.79,24.82,8760.951188986233,12.5205,12.5205,12.5053,12.5205,8760.9512
2007-10-02 11:10:00,24.81,24.83,24.81,24.82,20720.34487553887,12.5154,12.5255,12.5154,12.5205,20720.3449
2007-10-02 11:15:00,24.82,24.82,24.82,24.82,6814.073146989293,12.5205,12.5205,12.5205,12.5205,6814.0731
2007-10-02 11:20:00,24.82,24.84,24.81,24.82,31845.362258378533,12.5205,12.5306,12.5154,12.5205,31845.3623
2007-10-02 11:25:00,24.82,24.83,24.81,24.83,13628.146293978583,12.5205,12.5255,12.5154,12.5255,13628.1463
2007-10-02 11:30:00,24.83,24.84,24.83,24.84,11264.080100125157,12.5255,12.5306,12.5255,12.5306,11264.0801
2007-10-02 11:35:00,24.84,24.84,24.83,24.84,51870.39354748992,12.5306,12.5306,12.5255,12.5306,51870.3935
2007-10-02 11:40:00,24.84,24.84,24.84,24.84,5145.320539563343,12.5306,12.5306,12.5306,12.5306,5145.3205
2007-10-02 11:45:00,24.84,24.84,24.84,24.84,18773.46683354193,12.5306,12.5306,12.5306,12.5306,18773.4668
2007-10-02 11:50:00,24.84,24.84,24.81,24.82,21554.721179251843,12.5306,12.5306,12.5154,12.5205,21554.7212
2007-10-02 11:55:00,24.81,24.84,24.81,24.84,18356.27868168544,12.5154,12.5306,12.5154,12.5306,18356.2787
2007-10-02 12:00:00,24.84,24.84,24.83,24.84,13210.958142122096,12.5306,12.5306,12.5255,12.5306,13210.9581
2007-10-02 12:05:00,24.84,24.84,24.79,24.79,24753.163676818247,12.5306,12.5306,12.5053,12.5053,24753.1637
2007-10-02 12:10:00,24.81,24.82,24.79,24.79,23223.4737866778,12.5154,12.5205,12.5053,12.5053,23223.4738
2007-10-02 12:15:00,24.79,24.82,24.79,24.8,20859.40759282437,12.5053,12.5205,12.5053,12.5104,20859.4076
2007-10-02 12:20:00,24.81,24.82,24.8,24.8,20025.03128911139,12.5154,12.5205,12.5104,12.5104,20025.0313
2007-10-02 12:25:00,24.8,24.81,24.78,24.78,14740.648032262552,12.5104,12.5154,12.5003,12.5003,14740.648
2007-10-02 12:30:00,24.78,24.79,24.75,24.75,39910.999860937285,12.5003,12.5053,12.4852,12.4852,39910.9999
2007-10-02 12:35:00,24.75,24.75,24.73,24.74,13906.271728549576,12.4852,12.4852,12.4751,12.4801,13906.2717
2007-10-02 12:40:00,24.73,24.74,24.67,24.7,55207.89876234182,12.4751,12.4801,12.4448,12.4599,55207.8988
2007-10-02 12:45:00,24.7,24.73,24.7,24.72,31150.04867195105,12.4599,12.4751,12.4599,12.47,31150.0487
2007-10-02 12:50:00,24.72,24.73,24.71,24.72,16548.463356973996,12.47,12.4751,12.465,12.47,16548.4634
2007-10-02 12:55:00,24.72,24.73,24.67,24.67,41023.50159922125,12.47,12.4751,12.4448,12.4448,41023.5016
2007-10-02 13:00:00,24.68,24.69,24.67,24.67,28229.73160895564,12.4498,12.4549,12.4448,12.4448,28229.7316
2007-10-02 13:05:00,24.67,24.67,24.64,24.64,22945.3483521068,12.4448,12.4448,12.4297,12.4297,22945.3484
2007-10-02 13:10:00,24.65,24.66,24.64,24.66,16131.275205117508,12.4347,12.4398,12.4297,12.4398,16131.2752
2007-10-02 13:15:00,24.66,24.69,24.66,24.69,28229.73160895564,12.4398,12.4549,12.4398,12.4549,28229.7316
2007-10-02 13:20:00,24.69,24.69,24.67,24.67,19051.59226811292,12.4549,12.4549,12.4448,12.4448,19051.5923
2007-10-02 13:25:00,24.67,24.67,24.61,24.64,26839.104436100683,12.4448,12.4448,12.4145,12.4297,26839.1044
2007-10-02 13:30:00,24.65,24.65,24.64,24.65,16965.651508830484,12.4347,12.4347,12.4297,12.4347,16965.6515
2007-10-02 13:35:00,24.65,24.65,24.6,24.61,29342.23334723961,12.4347,12.4347,12.4095,12.4145,29342.2333
2007-10-02 13:40:00,24.61,24.63,24.61,24.63,17800.02781254346,12.4145,12.4246,12.4145,12.4246,17800.0278
2007-10-02 13:45:00,24.63,24.64,24.6,24.64,28507.85704352664,12.4246,12.4297,12.4095,12.4297,28507.857
2007-10-02 13:50:00,24.65,24.69,24.64,24.69,27812.54345709916,12.4347,12.4549,12.4297,12.4549,27812.5435
2007-10-02 13:55:00,24.69,24.72,24.69,24.71,13906.271728549576,12.4549,12.47,12.4549,12.465,13906.2717
2007-10-02 14:00:00,24.7,24.72,24.65,24.67,46168.8221387846,12.4599,12.47,12.4347,12.4448,46168.8221
2007-10-02 14:05:00,24.67,24.67,24.67,24.67,27812.54345709916,12.4448,12.4448,12.4448,12.4448,27812.5435
2007-10-02 14:10:00,24.67,24.72,24.67,24.72,28785.982478097623,12.4448,12.47,12.4448,12.47,28785.9825
2007-10-02 14:15:00,24.72,24.73,24.72,24.72,37407.870949798365,12.47,12.4751,12.47,12.47,37407.8709
2007-10-02 14:20:00,24.72,24.73,24.71,24.72,36017.243776943404,12.47,12.4751,12.465,12.47,36017.2438
2007-10-02 14:25:00,24.72,24.72,24.72,24.72,23501.599221248784,12.47,12.47,12.47,12.47,23501.5992
2007-10-02 14:30:00,24.72,24.74,24.72,24.72,52426.64441663191,12.47,12.4801,12.47,12.47,52426.6444
2007-10-02 14:35:00,24.73,24.74,24.71,24.73,62300.0973439021,12.4751,12.4801,12.465,12.4751,62300.0973
2007-10-02 14:40:00,24.72,24.74,24.72,24.74,48532.88833263802,12.47,12.4801,12.47,12.4801,48532.8883
2007-10-02 14:45:00,24.74,24.77,24.74,24.77,14184.397163120568,12.4801,12.4952,12.4801,12.4952,14184.3972
2007-10-02 14:50:00,24.77,24.78,24.77,24.77,12098.456403838132,12.4952,12.5003,12.4952,12.4952,12098.4564
2007-10-02 14:55:00,24.77,24.77,24.76,24.77,20303.156723682383,12.4952,12.4952,12.4902,12.4952,20303.1567
2007-10-02 15:00:00,24.76,24.77,24.73,24.74,14462.52259769156,12.4902,12.4952,12.4751,12.4801,14462.5226
2007-10-02 15:05:00,24.74,24.76,24.73,24.75,26004.72813238771,12.4801,12.4902,12.4751,12.4852,26004.7281
2007-10-02 15:10:00,24.76,24.76,24.72,24.72,22528.16020025032,12.4902,12.4902,12.47,12.47,22528.1602
2007-10-02 15:15:00,24.73,24.74,24.72,24.72,19607.843137254906,12.4751,12.4801,12.47,12.47,19607.8431
2007-10-02 15:20:00,24.72,24.72,24.7,24.71,25170.35182867473,12.47,12.47,12.4599,12.465,25170.3518
2007-10-02 15:25:00,24.7,24.71,24.69,24.7,28646.91976081213,12.4599,12.465,12.4549,12.4599,28646.9198
2007-10-02 15:30:00,24.69,24.72,24.69,24.72,35739.118342372414,12.4549,12.47,12.4549,12.47,35739.1183
2007-10-02 15:35:00,24.72,24.77,24.72,24.76,34070.36573494646,12.47,12.4952,12.47,12.4902,34070.3657
2007-10-02 15:40:00,24.77,24.77,24.74,24.75,54929.77332777083,12.4952,12.4952,12.4801,12.4852,54929.7733
2007-10-02 15:45:00,24.75,24.75,24.73,24.74,33653.17758308998,12.4852,12.4852,12.4751,12.4801,33653.1776
2007-10-02 15:50:00,24.73,24.74,24.65,24.67,159226.81129189266,12.4751,12.4801,12.4347,12.4448,159226.8113
2007-10-02 15:55:00,24.66,24.67,24.61,24.67,192323.73800584063,12.4398,12.4448,12.4145,12.4448,192323.738
2007-10-03 09:30:00,24.56,24.61,24.47,24.55,44778.19496592964,12.3893,12.4145,12.3439,12.3843,44778.195
2007-10-03 09:35:00,24.54,24.61,24.52,24.59,31010.98595466556,12.3792,12.4145,12.3691,12.4044,31010.986
2007-10-03 09:40:00,24.58,24.61,24.56,24.58,32818.801279377,12.3994,12.4145,12.3893,12.3994,32818.8013
2007-10-03 09:45:00,24.59,24.59,24.55,24.56,21415.658461966348,12.4044,12.4044,12.3843,12.3893,21415.6585
2007-10-03 09:50:00,24.55,24.56,24.51,24.53,23779.724655819777,12.3843,12.3893,12.3641,12.3742,23779.7247
2007-10-03 09:55:00,24.54,24.54,24.48,24.51,20442.21944096788,12.3792,12.3792,12.349,12.3641,20442.2194
2007-10-03 10:00:00,24.51,24.64,24.51,24.63,43665.69322764567,12.3641,12.4297,12.3641,12.4246,43665.6932
2007-10-03 10:05:00,24.61,24.68,24.59,24.68,19329.71770268392,12.4145,12.4498,12.4044,12.4498,19329.7177
2007-10-03 10:10:00,24.68,24.72,24.68,24.72,36851.62008065638,12.4498,12.47,12.4498,12.47,36851.6201
2007-10-03 10:15:00,24.72,24.75,24.68,24.72,32818.801279377,12.47,12.4852,12.4498,12.47,32818.8013
2007-10-03 10:20:00,24.71,24.75,24.7,24.74,16687.52607425949,12.465,12.4852,12.4599,12.4801,16687.5261
2007-10-03 10:25:00,24.74,24.74,24.72,24.74,27395.355305242665,12.4801,12.4801,12.47,12.4801,27395.3553
2007-10-03 10:30:00,24.74,24.8,24.73,24.8,32540.67584480601,12.4801,12.5104,12.4751,12.5104,32540.6758
2007-10-03 10:35:00,24.79,24.82,24.79,24.79,34070.36573494646,12.5053,12.5205,12.5053,12.5053,34070.3657
2007-10-03 10:40:00,24.79,24.79,24.78,24.78,20164.09400639689,12.5053,12.5053,12.5003,12.5003,20164.094
2007-10-03 10:45:00,24.77,24.79,24.77,24.79,22667.22291753581,12.4952,12.5053,12.4952,12.5053,22667.2229
2007-10-03 10:50:00,24.79,24.82,24.79,24.82,39215.68627450981,12.5053,12.5205,12.5053,12.5205,39215.6863
2007-10-03 10:55:00,24.82,24.82,24.81,24.82,10568.76651369768,12.5205,12.5205,12.5154,12.5205,10568.7665
2007-10-03 11:00:00,24.82,24.82,24.73,24.73,49228.20191906551,12.5205,12.5205,12.4751,12.4751,49228.2019
2007-10-03 11:05:00,24.74,24.74,24.69,24.69,32679.738562091505,12.4801,12.4801,12.4549,12.4549,32679.7386
2007-10-03 11:10:00,24.69,24.7,24.69,24.7,13210.958142122096,12.4549,12.4599,12.4549,12.4599,13210.9581
2007-10-03 11:15:00,24.69,24.72,24.69,24.72,27812.54345709916,12.4549,12.47,12.4549,12.47,27812.5435
2007-10-03 11:20:00,24.71,24.76,24.71,24.73,28090.668891670142,12.465,12.4902,12.465,12.4751,28090.6689
2007-10-03 11:25:00,24.73,24.73,24.72,24.73,4589.069670421361,12.4751,12.4751,12.47,12.4751,4589.0697
2007-10-03 11:30:00,24.74,24.76,24.73,24.75,12932.832707551106,12.4801,12.4902,12.4751,12.4852,12932.8327
2007-10-03 11:35:00,24.75,24.81,24.74,24.8,20998.47031010986,12.4852,12.5154,12.4801,12.5104,20998.4703
2007-10-03 11:40:00,24.81,24.81,24.79,24.79,15018.773466833543,12.5154,12.5154,12.5053,12.5053,15018.7735
2007-10-03 11:45:00,24.79,24.8,24.78,24.8,14045.334445835071,12.5053,12.5104,12.5003,12.5104,14045.3344
2007-10-03 11:50:00,24.8,24.84,24.8,24.82,45612.57126964261,12.5104,12.5306,12.5104,12.5205,45612.5713
2007-10-03 11:55:00,24.82,24.82,24.81,24.82,13489.08357669309,12.5205,12.5205,12.5154,12.5205,13489.0836
2007-10-03 12:00:00,24.82,24.84,24.82,24.83,15157.836184119038,12.5205,12.5306,12.5205,12.5255,15157.8362
2007-10-03 12:05:00,24.84,24.85,24.83,24.84,32540.67584480601,12.5306,12.5356,12.5255,12.5306,32540.6758
2007-10-03 12:10:00,24.85,24.85,24.83,24.84,27534.418022528163,12.5356,12.5356,12.5255,12.5306,27534.418
2007-10-03 12:15:00,24.84,24.84,24.82,24.82,18217.215964399948,12.5306,12.5306,12.5205,12.5205,18217.216
2007-10-03 12:20:00,24.82,24.82,24.81,24.81,14045.334445835071,12.5205,12.5205,12.5154,12.5154,14045.3344
2007-10-03 12:25:00,24.81,24.82,24.81,24.81,10707.829230983174,12.5154,12.5205,12.5154,12.5154,10707.8292
2007-10-03 12:30:00,24.81,24.81,24.79,24.79,35182.86747323043,12.5154,12.5154,12.5053,12.5053,35182.8675
2007-10-03 12:35:00,24.79,24.82,24.79,24.82,23362.53650396329,12.5053,12.5205,12.5053,12.5205,23362.5365
2007-10-03 12:40:00,24.82,24.83,24.8,24.83,24335.97552496176,12.5205,12.5255,12.5104,12.5255,24335.9755
2007-10-03 12:45:00,24.84,24.84,24.83,24.84,5979.696843276318,12.5306,12.5306,12.5255,12.5306,5979.6968
2007-10-03 12:50:00,24.84,24.84,24.83,24.83,16548.463356973996,12.5306,12.5306,12.5255,12.5255,16548.4634
2007-10-03 12:55:00,24.84,24.84,24.83,24.84,17243.776943401477,12.5306,12.5306,12.5255,12.5306,17243.7769
2007-10-03 13:00:00,24.84,24.85,24.84,24.84,232234.737866778,12.5306,12.5356,12.5306,12.5306,232234.7379
2007-10-03 13:05:00,24.84,24.85,24.8,24.81,26839.104436100683,12.5306,12.5356,12.5104,12.5154,26839.1044
2007-10-03 13:10:00,24.81,24.81,24.75,24.75,19885.96857182589,12.5154,12.5154,12.4852,12.4852,19885.9686
2007-10-03 13:15:00,24.75,24.75,24.73,24.73,10151.578361841192,12.4852,12.4852,12.4751,12.4751,10151.5784
2007-10-03 13:20:00,24.74,24.76,24.72,24.74,39354.748991795306,12.4801,12.4902,12.47,12.4801,39354.749
2007-10-03 13:25:00,24.73,24.74,24.72,24.72,16826.58879154499,12.4751,12.4801,12.47,12.47,16826.5888
2007-10-03 13:30:00,24.72,24.76,24.72,24.74,27395.355305242665,12.47,12.4902,12.47,12.4801,27395.3553
2007-10-03 13:35:00,24.74,24.74,24.7,24.71,12376.581838409124,12.4801,12.4801,12.4599,12.465,12376.5818
2007-10-03 13:40:00,24.7,24.7,24.66,24.67,41301.62703379225,12.4599,12.4599,12.4398,12.4448,41301.627
2007-10-03 13:45:00,24.66,24.67,24.63,24.64,44917.25768321513,12.4398,12.4448,12.4246,12.4297,44917.2577
2007-10-03 13:50:00,24.64,24.64,24.61,24.62,37964.12181894034,12.4297,12.4297,12.4145,12.4196,37964.1218
2007-10-03 13:55:00,24.62,24.62,24.59,24.59,32401.613127520515,12.4196,12.4196,12.4044,12.4044,32401.6131
2007-10-03 14:00:00,24.59,24.59,24.55,24.55,28646.91976081213,12.4044,12.4044,12.3843,12.3843,28646.9198
2007-10-03 14:05:00,24.55,24.57,24.54,24.56,32540.67584480601,12.3843,12.3944,12.3792,12.3893,32540.6758
2007-10-03 14:10:00,24.56,24.57,24.54,24.56,33653.17758308998,12.3893,12.3944,12.3792,12.3893,33653.1776
2007-10-03 14:15:00,24.56,24.57,24.56,24.56,39771.93714365179,12.3893,12.3944,12.3893,12.3893,39771.9371
2007-10-03 14:20:00,24.56,24.57,24.56,24.56,30037.546933667087,12.3893,12.3944,12.3893,12.3893,30037.5469
2007-10-03 14:25:00,24.56,24.56,24.52,24.54,55346.96147962732,12.3893,12.3893,12.3691,12.3792,55346.9615
2007-10-03 14:30:00,24.54,24.55,24.52,24.52,45890.6967042136,12.3792,12.3843,12.3691,12.3691,45890.6967
2007-10-03 14:35:00,24.52,24.53,24.5,24.52,42692.2542066472,12.3691,12.3742,12.359,12.3691,42692.2542
2007-10-03 14:40:00,24.52,24.52,24.51,24.51,26978.16715338618,12.3691,12.3691,12.3641,12.3641,26978.1672
2007-10-03 14:45:00,24.51,24.52,24.47,24.48,47420.38659435406,12.3641,12.3691,12.3439,12.349,47420.3866
2007-10-03 14:50:00,24.48,24.51,24.47,24.49,59657.90571547768,12.349,12.3641,12.3439,12.354,59657.9057
2007-10-03 14:55:00,24.49,24.5,24.45,24.49,93728.27145042414,12.354,12.359,12.3338,12.354,93728.2715
2007-10-03 15:00:00,24.49,24.5,24.46,24.46,31706.299541093034,12.354,12.359,12.3389,12.3389,31706.2995
2007-10-03 15:05:00,24.48,24.51,24.48,24.49,37407.870949798365,12.349,12.3641,12.349,12.354,37407.8709
2007-10-03 15:10:00,24.49,24.54,24.47,24.53,51314.14267834794,12.354,12.3792,12.3439,12.3742,51314.1427
2007-10-03 15:15:00,24.53,24.53,24.47,24.47,50896.95452649145,12.3742,12.3742,12.3439,12.3439,50896.9545
2007-10-03 15:20:00,24.48,24.49,24.47,24.47,33375.05214851898,12.349,12.354,12.3439,12.3439,33375.0521
2007-10-03 15:25:00,24.49,24.49,24.46,24.46,39632.874426366296,12.354,12.354,12.3389,12.3389,39632.8744
2007-10-03 15:30:00,24.47,24.47,24.44,24.46,84550.13210958143,12.3439,12.3439,12.3288,12.3389,84550.1321
2007-10-03 15:35:00,24.46,24.5,24.45,24.5,46168.8221387846,12.3389,12.359,12.3338,12.359,46168.8221
2007-10-03 15:40:00,24.5,24.51,24.48,24.48,50201.640940063975,12.359,12.3641,12.349,12.349,50201.6409
2007-10-03 15:45:00,24.49,24.53,24.48,24.52,88443.88819357532,12.354,12.3742,12.349,12.3691,88443.8882
2007-10-03 15:50:00,24.51,24.52,24.49,24.51,44639.13224864414,12.3641,12.3691,12.354,12.3641,44639.1322
2007-10-03 15:55:00,24.52,24.57,24.52,24.57,92476.70699485469,12.3691,12.3944,12.3691,12.3944,92476.707
2007-10-04 09:30:00,24.59,24.63,24.58,24.58,48950.07648449451,12.4044,12.4246,12.3994,12.3994,48950.0765
2007-10-04 09:35:00,24.57,24.57,24.41,24.52,41301.62703379225,12.3944,12.3944,12.3136,12.3691,41301.627
2007-10-04 09:40:00,24.53,24.59,24.53,24.58,17521.902377972467,12.3742,12.4044,12.3742,12.3994,17521.9024
2007-10-04 09:45:00,24.55,24.58,24.5,24.56,30315.67236823808,12.3843,12.3994,12.359,12.3893,30315.6724
2007-10-04 09:50:00,24.56,24.57,24.44,24.46,35182.86747323043,12.3893,12.3944,12.3288,12.3389,35182.8675
2007-10-04 09:55:00,24.46,24.47,24.44,24.44,27395.355305242665,12.3389,12.3439,12.3288,12.3288,27395.3553
2007-10-04 10:00:00,24.44,24.47,24.43,24.47,43665.69322764567,12.3288,12.3439,12.3237,12.3439,43665.6932
2007-10-04 10:05:00,24.46,24.47,24.41,24.42,34209.42845223196,12.3389,12.3439,12.3136,12.3187,34209.4285
2007-10-04 10:10:00,24.43,24.44,24.38,24.39,35321.93019051592,12.3237,12.3288,12.2985,12.3036,35321.9302
2007-10-04 10:15:00,24.4,24.41,24.33,24.35,32262.550410235017,12.3086,12.3136,12.2733,12.2834,32262.5504
2007-10-04 10:20:00,24.35,24.37,24.31,24.31,36990.682797941874,12.2834,12.2935,12.2632,12.2632,36990.6828
2007-10-04 10:25:00,24.31,24.35,24.28,24.28,46725.07300792658,12.2632,12.2834,12.2481,12.2481,46725.073
2007-10-04 10:30:00,24.28,24.33,24.27,24.31,59240.7175636212,12.2481,12.2733,12.243,12.2632,59240.7176
2007-10-04 10:35:00,24.31,24.34,24.28,24.28,60631.34473647615,12.2632,12.2783,12.2481,12.2481,60631.3447
2007-10-04 10:40:00,24.29,24.3,24.27,24.29,96231.40036156308,12.2531,12.2582,12.243,12.2531,96231.4004
2007-10-04 10:45:00,24.29,24.3,24.28,24.28,36156.3064942289,12.2531,12.2582,12.2481,12.2481,36156.3065
2007-10-04 10:50:00,24.28,24.34,24.27,24.28,82603.2540675845,12.2481,12.2783,12.243,12.2481,82603.2541
2007-10-04 10:55:00,24.28,24.28,24.24,24.26,26143.790849673205,12.2481,12.2481,12.2279,12.238,26143.7908
2007-10-04 11:00:00,24.26,24.29,24.25,24.29,23223.4737866778,12.238,12.2531,12.2329,12.2531,23223.4738
2007-10-04 11:05:00,24.29,24.3,24.28,24.3,17800.02781254346,12.2531,12.2582,12.2481,12.2582,17800.0278
2007-10-04 11:10:00,24.29,24.3,24.26,24.26,26421.916284244195,12.2531,12.2582,12.238,12.238,26421.9163
2007-10-04 11:15:00,24.27,24.27,24.26,24.26,13767.209011264082,12.243,12.243,12.238,12.238,13767.209
2007-10-04 11:20:00,24.27,24.28,24.26,24.27,20442.21944096788,12.243,12.2481,12.238,12.243,20442.2194
2007-10-04 11:25:00,24.28,24.28,24.26,24.28,12237.519121123629,12.2481,12.2481,12.238,12.2481,12237.5191
2007-10-04 11:30:00,24.27,24.28,24.26,24.28,22389.09748296482,12.243,12.2481,12.238,12.2481,22389.0975
2007-10-04 11:35:00,24.27,24.27,24.25,24.26,6953.135864274788,12.243,12.243,12.2329,12.238,6953.1359
2007-10-04 11:40:00,24.26,24.26,24.25,24.26,10290.641079126686,12.238,12.238,12.2329,12.238,10290.6411
2007-10-04 11:45:00,24.26,24.26,24.26,24.26,7092.198581560284,12.238,12.238,12.238,12.238,7092.1986
2007-10-04 11:50:00,24.26,24.26,24.26,24.26,4867.195104992352,12.238,12.238,12.238,12.238,4867.1951
2007-10-04 11:55:00,24.26,24.26,24.26,24.26,11681.268251981644,12.238,12.238,12.238,12.238,11681.2683
2007-10-04 12:00:00,24.26,24.28,24.26,24.28,21971.90933110833,12.238,12.2481,12.238,12.2481,21971.9093
2007-10-04 12:05:00,24.28,24.28,24.26,24.26,13767.209011264082,12.2481,12.2481,12.238,12.238,13767.209
2007-10-04 12:10:00,24.26,24.26,24.26,24.26,5145.320539563343,12.238,12.238,12.238,12.238,5145.3205
2007-10-04 12:15:00,24.26,24.28,24.26,24.28,18634.40411625643,12.238,12.2481,12.238,12.2481,18634.4041
2007-10-04 12:20:00,24.28,24.28,24.26,24.27,13210.958142122096,12.2481,12.2481,12.238,12.243,13210.9581
2007-10-04 12:25:00,24.26,24.27,24.24,24.24,17800.02781254346,12.238,12.243,12.2279,12.2279,17800.0278
2007-10-04 12:30:00,24.24,24.25,24.23,24.24,15575.024335975526,12.2279,12.2329,12.2228,12.2279,15575.0243
2007-10-04 12:35:00,24.24,24.24,24.19,24.2,32957.8639966625,12.2279,12.2279,12.2027,12.2077,32957.864
2007-10-04 12:40:00,24.19,24.2,24.15,24.16,59518.84299819219,12.2027,12.2077,12.1825,12.1875,59518.843
2007-10-04 12:45:00,24.16,24.16,24.1,24.13,69531.35864274789,12.1875,12.1875,12.1573,12.1724,69531.3586
2007-10-04 12:50:00,24.13,24.16,24.13,24.16,21693.78389653734,12.1724,12.1875,12.1724,12.1875,21693.7839
2007-10-04 12:55:00,24.16,24.18,24.15,24.15,22667.22291753581,12.1875,12.1976,12.1825,12.1825,22667.2229
2007-10-04 13:00:00,24.15,24.15,24.11,24.11,20581.28215825337,12.1825,12.1825,12.1623,12.1623,20581.2822
2007-10-04 13:05:00,24.13,24.13,24.09,24.11,28090.668891670142,12.1724,12.1724,12.1522,12.1623,28090.6689
2007-10-04 13:10:00,24.1,24.11,24.09,24.1,30593.79780280907,12.1573,12.1623,12.1522,12.1573,30593.7978
2007-10-04 13:15:00,24.1,24.12,24.09,24.12,19329.71770268392,12.1573,12.1674,12.1522,12.1674,19329.7177
2007-10-04 13:20:00,24.11,24.12,24.09,24.12,37407.870949798365,12.1623,12.1674,12.1522,12.1674,37407.8709
2007-10-04 13:25:00,24.12,24.17,24.11,24.13,33375.05214851898,12.1674,12.1926,12.1623,12.1724,33375.0521
2007-10-04 13:30:00,24.13,24.13,24.1,24.12,22806.285634821303,12.1724,12.1724,12.1573,12.1674,22806.2856
2007-10-04 13:35:00,24.12,24.13,24.1,24.13,20998.47031010986,12.1674,12.1724,12.1573,12.1724,20998.4703
2007-10-04 13:40:00,24.13,24.13,24.12,24.13,7787.512167987763,12.1724,12.1724,12.1674,12.1724,7787.5122
2007-10-04 13:45:00,24.13,24.13,24.09,24.1,19607.843137254906,12.1724,12.1724,12.1522,12.1573,19607.8431
2007-10-04 13:50:00,24.09,24.11,24.09,24.11,25170.35182867473,12.1522,12.1623,12.1522,12.1623,25170.3518
2007-10-04 13:55:00,24.11,24.11,24.1,24.11,6118.7595605618135,12.1623,12.1623,12.1573,12.1623,6118.7596
2007-10-04 14:00:00,24.1,24.11,24.1,24.11,20303.156723682383,12.1573,12.1623,12.1573,12.1623,20303.1567
2007-10-04 14:05:00,24.11,24.15,24.1,24.14,38381.30997079684,12.1623,12.1825,12.1573,12.1774,38381.31
2007-10-04 14:10:00,24.15,24.18,24.14,24.17,25170.35182867473,12.1825,12.1976,12.1774,12.1926,25170.3518
2007-10-04 14:15:00,24.15,24.17,24.15,24.15,11403.142817410651,12.1825,12.1926,12.1825,12.1825,11403.1428
2007-10-04 14:20:00,24.15,24.17,24.15,24.15,19190.65498539841,12.1825,12.1926,12.1825,12.1825,19190.655
2007-10-04 14:25:00,24.16,24.16,24.15,24.16,10012.515644555697,12.1875,12.1875,12.1825,12.1875,10012.5156
2007-10-04 14:30:00,24.17,24.18,24.16,24.18,11403.142817410651,12.1926,12.1976,12.1875,12.1976,11403.1428
2007-10-04 14:35:00,24.18,24.2,24.18,24.2,17382.839660686972,12.1976,12.2077,12.1976,12.2077,17382.8397
2007-10-04 14:40:00,24.2,24.2,24.16,24.17,25031.28911138924,12.2077,12.2077,12.1875,12.1926,25031.2891
2007-10-04 14:45:00,24.16,24.17,24.15,24.15,12237.519121123629,12.1875,12.1926,12.1825,12.1825,12237.5191
2007-10-04 14:50:00,24.15,24.17,24.15,24.16,22806.285634821303,12.1825,12.1926,12.1825,12.1875,22806.2856
2007-10-04 14:55:00,24.17,24.18,24.16,24.17,33653.17758308998,12.1926,12.1976,12.1875,12.1926,33653.1776
2007-10-04 15:00:00,24.16,24.17,24.16,24.16,5423.445974134335,12.1875,12.1926,12.1875,12.1875,5423.446
2007-10-04 15:05:00,24.16,24.18,24.16,24.18,25170.35182867473,12.1875,12.1976,12.1875,12.1976,25170.3518
2007-10-04 15:10:00,24.17,24.18,24.17,24.18,15575.024335975526,12.1926,12.1976,12.1926,12.1976,15575.0243
2007-10-04 15:15:00,24.18,24.18,24.17,24.17,30454.73508552357,12.1976,12.1976,12.1926,12.1926,30454.7351
2007-10-04 15:20:00,24.18,24.18,24.14,24.15,47003.19844249757,12.1976,12.1976,12.1774,12.1825,47003.1984
2007-10-04 15:25:00,24.14,24.16,24.14,24.15,23918.78737310527,12.1774,12.1875,12.1774,12.1825,23918.7874
2007-10-04 15:30:00,24.16,24.2,24.16,24.2,33792.24030037547,12.1875,12.2077,12.1875,12.2077,33792.2403
2007-10-04 15:35:00,24.2,24.2,24.16,24.19,46029.7594214991,12.2077,12.2077,12.1875,12.2027,46029.7594
2007-10-04 15:40:00,24.18,24.19,24.16,24.19,43526.63051036018,12.1976,12.2027,12.1875,12.2027,43526.6305
2007-10-04 15:45:00,24.19,24.22,24.19,24.21,36573.49464608539,12.2027,12.2178,12.2027,12.2128,36573.4946
2007-10-04 15:50:00,24.21,24.21,24.2,24.2,40050.06257822278,12.2128,12.2128,12.2077,12.2077,40050.0626
2007-10-04 15:55:00,24.21,24.23,24.2,24.21,93450.14601585316,12.2128,12.2228,12.2077,12.2128,93450.146
2007-10-05 09:30:00,24.44,24.63,24.29,24.63,97761.09025170351,12.3288,12.4246,12.2531,12.4246,97761.0903
2007-10-05 09:35:00,24.62,24.68,24.54,24.68,52982.89528577389,12.4196,12.4498,12.3792,12.4498,52982.8953
2007-10-05 09:40:00,24.68,24.75,24.64,24.64,68140.73146989293,12.4498,12.4852,12.4297,12.4297,68140.7315
2007-10-05 09:45:00,24.66,24.67,24.59,24.64,50896.95452649145,12.4398,12.4448,12.4044,12.4297,50896.9545
2007-10-05 09:50:00,24.64,24.64,24.54,24.6,57989.15310805174,12.4297,12.4297,12.3792,12.4095,57989.1531
2007-10-05 09:55:00,24.6,24.6,24.51,24.54,42692.2542066472,12.4095,12.4095,12.3641,12.3792,42692.2542
2007-10-05 10:00:00,24.54,24.56,24.49,24.56,37825.05910165485,12.3792,12.3893,12.354,12.3893,37825.0591
2007-10-05 10:05:00,24.56,24.56,24.5,24.54,52565.7071339174,12.3893,12.3893,12.359,12.3792,52565.7071
2007-10-05 10:10:00,24.54,24.54,24.5,24.51,34626.61660408845,12.3792,12.3792,12.359,12.3641,34626.6166
2007-10-05 10:15:00,24.5,24.52,24.43,24.45,60770.40745376165,12.359,12.3691,12.3237,12.3338,60770.4075
2007-10-05 10:20:00,24.45,24.47,24.4,24.4,46446.94757335559,12.3338,12.3439,12.3086,12.3086,46446.9476
2007-10-05 10:25:00,24.4,24.43,24.36,24.36,48393.82561535253,12.3086,12.3237,12.2884,12.2884,48393.8256
2007-10-05 10:30:00,24.37,24.38,24.27,24.27,90668.89167014325,12.2935,12.2985,12.243,12.243,90668.8917
2007-10-05 10:35:00,24.27,24.29,24.27,24.28,63273.536364900574,12.243,12.2531,12.243,12.2481,63273.5364
2007-10-05 10:40:00,24.28,24.36,24.28,24.32,59796.968432763184,12.2481,12.2884,12.2481,12.2682,59796.9684
2007-10-05 10:45:00,24.33,24.35,24.3,24.32,81490.75232930052,12.2733,12.2834,12.2582,12.2682,81490.7523
2007-10-05 10:50:00,24.33,24.34,24.29,24.34,40606.313447364766,12.2733,12.2783,12.2531,12.2783,40606.3134
2007-10-05 10:55:00,24.35,24.36,24.32,24.36,29759.421499096094,12.2834,12.2884,12.2682,12.2884,29759.4215
2007-10-05 11:00:00,24.36,24.44,24.35,24.41,43804.75594493117,12.2884,12.3288,12.2834,12.3136,43804.7559
2007-10-05 11:05:00,24.43,24.48,24.42,24.47,25309.41454596023,12.3237,12.349,12.3187,12.3439,25309.4145
2007-10-05 11:10:00,24.47,24.51,24.46,24.51,26978.16715338618,12.3439,12.3641,12.3389,12.3641,26978.1672
2007-10-05 11:15:00,24.5,24.58,24.49,24.54,54234.45974134335,12.359,12.3994,12.354,12.3792,54234.4597
2007-10-05 11:20:00,24.54,24.58,24.54,24.57,19885.96857182589,12.3792,12.3994,12.3792,12.3944,19885.9686
2007-10-05 11:25:00,24.57,24.59,24.56,24.57,19468.780419969407,12.3944,12.4044,12.3893,12.3944,19468.7804
2007-10-05 11:30:00,24.58,24.64,24.58,24.62,20859.40759282437,12.3994,12.4297,12.3994,12.4196,20859.4076
2007-10-05 11:35:00,24.62,24.66,24.61,24.65,29620.3587818106,12.4196,12.4398,12.4145,12.4347,29620.3588
2007-10-05 11:40:00,24.65,24.67,24.62,24.67,20998.47031010986,12.4347,12.4448,12.4196,12.4448,20998.4703
2007-10-05 11:45:00,24.67,24.69,24.67,24.67,18912.529550827425,12.4448,12.4549,12.4448,12.4448,18912.5296
2007-10-05 11:50:00,24.67,24.7,24.67,24.7,20581.28215825337,12.4448,12.4599,12.4448,12.4599,20581.2822
2007-10-05 11:55:00,24.7,24.74,24.69,24.72,27256.29258795717,12.4599,12.4801,12.4549,12.47,27256.2926
2007-10-05 12:00:00,24.73,24.79,24.72,24.79,44917.25768321513,12.4751,12.5053,12.47,12.5053,44917.2577
2007-10-05 12:05:00,24.79,24.79,24.73,24.76,31567.23682380754,12.5053,12.5053,12.4751,12.4902,31567.2368
2007-10-05 12:10:00,24.76,24.79,24.75,24.79,23223.4737866778,12.4902,12.5053,12.4852,12.5053,23223.4738
2007-10-05 12:15:00,24.79,24.82,24.79,24.8,36156.3064942289,12.5053,12.5205,12.5053,12.5104,36156.3065
2007-10-05 12:20:00,24.79,24.82,24.79,24.81,14045.334445835071,12.5053,12.5205,12.5053,12.5154,14045.3344
2007-10-05 12:25:00,24.81,24.82,24.79,24.79,20164.09400639689,12.5154,12.5205,12.5053,12.5053,20164.094
2007-10-05 12:30:00,24.79,24.79,24.77,24.78,25587.539980531223,12.5053,12.5053,12.4952,12.5003,25587.54
2007-10-05 12:35:00,24.79,24.79,24.72,24.76,121262.6894729523,12.5053,12.5053,12.47,12.4902,121262.6895
2007-10-05 12:40:00,24.77,24.77,24.76,24.77,11403.142817410651,12.4952,12.4952,12.4902,12.4952,11403.1428
2007-10-05 12:45:00,24.76,24.77,24.72,24.76,41440.68975107774,12.4902,12.4952,12.47,12.4902,41440.6898
2007-10-05 12:50:00,24.76,24.77,24.75,24.76,7092.198581560284,12.4902,12.4952,12.4852,12.4902,7092.1986
2007-10-05 12:55:00,24.76,24.79,24.75,24.77,16687.52607425949,12.4902,12.5053,12.4852,12.4952,16687.5261
2007-10-05 13:00:00,24.77,24.79,24.77,24.79,23918.78737310527,12.4952,12.5053,12.4952,12.5053,23918.7874
2007-10-05 13:05:00,24.79,24.79,24.77,24.77,20581.28215825337,12.5053,12.5053,12.4952,12.4952,20581.2822
2007-10-05 13:10:00,24.77,24.77,24.74,24.75,26004.72813238771,12.4952,12.4952,12.4801,12.4852,26004.7281
2007-10-05 13:15:00,24.77,24.77,24.76,24.77,9734.390209984704,12.4952,12.4952,12.4902,12.4952,9734.3902
2007-10-05 13:20:00,24.77,24.78,24.75,24.75,92476.70699485469,12.4952,12.5003,12.4852,12.4852,92476.707
2007-10-05 13:25:00,24.76,24.77,24.75,24.77,20025.03128911139,12.4902,12.4952,12.4852,12.4952,20025.0313
2007-10-05 13:30:00,24.77,24.77,24.76,24.77,12793.769990265611,12.4952,12.4952,12.4902,12.4952,12793.77
2007-10-05 13:35:00,24.77,24.77,24.75,24.76,18078.15324711445,12.4952,12.4952,12.4852,12.4902,18078.1532
2007-10-05 13:40:00,24.77,24.8,24.76,24.8,24335.97552496176,12.4952,12.5104,12.4902,12.5104,24335.9755
2007-10-05 13:45:00,24.8,24.81,24.79,24.79,15157.836184119038,12.5104,12.5154,12.5053,12.5053,15157.8362
2007-10-05 13:50:00,24.79,24.81,24.79,24.79,30176.60965095258,12.5053,12.5154,12.5053,12.5053,30176.6097
2007-10-05 13:55:00,24.8,24.8,24.79,24.8,16965.651508830484,12.5104,12.5104,12.5053,12.5104,16965.6515
2007-10-05 14:00:00,24.79,24.8,24.78,24.8,38520.37268808233,12.5053,12.5104,12.5003,12.5104,38520.3727
2007-10-05 14:05:00,24.8,24.8,24.78,24.79,33653.17758308998,12.5104,12.5104,12.5003,12.5053,33653.1776
2007-10-05 14:10:00,24.79,24.79,24.77,24.77,28229.73160895564,12.5053,12.5053,12.4952,12.4952,28229.7316
2007-10-05 14:15:00,24.77,24.8,24.77,24.79,17104.71422611598,12.4952,12.5104,12.4952,12.5053,17104.7142
2007-10-05 14:20:00,24.8,24.81,24.79,24.81,26700.041718815188,12.5104,12.5154,12.5053,12.5154,26700.0417
2007-10-05 14:25:00,24.8,24.84,24.8,24.83,42275.06605479072,12.5104,12.5306,12.5104,12.5255,42275.0661
2007-10-05 14:30:00,24.83,24.84,24.8,24.82,21832.84661382284,12.5255,12.5306,12.5104,12.5205,21832.8466
2007-10-05 14:35:00,24.81,24.82,24.81,24.82,16131.275205117508,12.5154,12.5205,12.5154,12.5205,16131.2752
2007-10-05 14:40:00,24.82,24.84,24.82,24.84,36990.682797941874,12.5205,12.5306,12.5205,12.5306,36990.6828
2007-10-05 14:45:00,24.84,24.87,24.83,24.84,28368.79432624113,12.5306,12.5457,12.5255,12.5306,28368.7943
2007-10-05 14:50:00,24.85,24.85,24.84,24.84,18773.46683354193,12.5356,12.5356,12.5306,12.5306,18773.4668
2007-10-05 14:55:00,24.84,24.87,24.83,24.87,23223.4737866778,12.5306,12.5457,12.5255,12.5457,23223.4738
2007-10-05 15:00:00,24.87,24.9,24.86,24.9,29064.107912668616,12.5457,12.5608,12.5407,12.5608,29064.1079
2007-10-05 15:05:00,24.9,24.9,24.87,24.9,51175.079961062445,12.5608,12.5608,12.5457,12.5608,51175.08
2007-10-05 15:10:00,24.9,24.95,24.9,24.95,60631.34473647615,12.5608,12.5861,12.5608,12.5861,60631.3447
2007-10-05 15:15:00,24.94,24.95,24.9,24.9,51175.079961062445,12.581,12.5861,12.5608,12.5608,51175.08
2007-10-05 15:20:00,24.9,24.9,24.83,24.84,35182.86747323043,12.5608,12.5608,12.5255,12.5306,35182.8675
2007-10-05 15:25:00,24.83,24.84,24.82,24.82,31010.98595466556,12.5255,12.5306,12.5205,12.5205,31010.986
2007-10-05 15:30:00,24.83,24.84,24.82,24.82,35460.992907801425,12.5255,12.5306,12.5205,12.5205,35460.9929
2007-10-05 15:35:00,24.83,24.83,24.82,24.82,29481.296064525104,12.5255,12.5255,12.5205,12.5205,29481.2961
2007-10-05 15:40:00,24.83,24.85,24.77,24.77,57989.15310805174,12.5255,12.5356,12.4952,12.4952,57989.1531
2007-10-05 15:45:00,24.78,24.78,24.7,24.72,79961.06243916007,12.5003,12.5003,12.4599,12.47,79961.0624
2007-10-05 15:50:00,24.72,24.72,24.64,24.7,100403.28188012796,12.47,12.47,12.4297,12.4599,100403.2819
2007-10-05 15:55:00,24.7,24.73,24.67,24.73,73703.24016131276,12.4599,12.4751,12.4448,12.4751,73703.2402
2007-10-08 09:30:00,24.95,25.05,24.85,24.93,164789.31998331248,12.5861,12.6365,12.5356,12.576,164789.32
2007-10-08 09:35:00,24.93,24.98,24.92,24.97,76067.30635516619,12.576,12.6012,12.5709,12.5961,76067.3064
2007-10-08 09:40:00,24.97,25.05,24.97,25.03,49645.39007092199,12.5961,12.6365,12.5961,12.6264,49645.3901
2007-10-08 09:45:00,25.03,25.1,25.0,25.02,127381.44903351412,12.6264,12.6617,12.6113,12.6214,127381.449
2007-10-08 09:50:00,25.02,25.17,25.02,25.14,146989.29217076904,12.6214,12.697,12.6214,12.6819,146989.2922
2007-10-08 09:55:00,25.13,25.36,25.12,25.36,208315.95049367263,12.6769,12.7929,12.6718,12.7929,208315.9505
2007-10-08 10:00:00,25.36,25.77,25.3,25.57,481991.3781115284,12.7929,12.9997,12.7626,12.8988,481991.3781
2007-10-08 10:05:00,25.56,25.71,25.46,25.51,314420.8037825059,12.8938,12.9694,12.8433,12.8685,314420.8038
2007-10-08 10:10:00,25.51,25.59,25.42,25.56,314698.9292170769,12.8685,12.9089,12.8231,12.8938,314698.9292
2007-10-08 10:15:00,25.56,25.88,25.46,25.86,387428.7303573912,12.8938,13.0552,12.8433,13.0451,387428.7304
2007-10-08 10:20:00,25.87,26.07,25.84,25.94,442914.754554304,13.0501,13.151,13.035,13.0855,442914.7546
2007-10-08 10:25:00,25.93,26.01,25.8,26.01,314003.61563064944,13.0804,13.1208,13.0148,13.1208,314003.6156
2007-10-08 10:30:00,26.01,26.23,25.95,26.1,383117.7861215408,13.1208,13.2317,13.0905,13.1662,383117.7861
2007-10-08 10:35:00,26.08,26.12,25.79,25.79,474481.9913781116,13.1561,13.1763,13.0098,13.0098,474481.9914
2007-10-08 10:40:00,25.81,25.96,25.75,25.86,165484.63356973996,13.0199,13.0955,12.9896,13.0451,165484.6336
2007-10-08 10:45:00,25.86,25.86,25.65,25.68,192323.73800584063,13.0451,13.0451,12.9392,12.9543,192323.738
2007-10-08 10:50:00,25.66,25.82,25.64,25.66,94145.45960228064,12.9442,13.0249,12.9341,12.9442,94145.4596
2007-10-08 10:55:00,25.66,25.68,25.57,25.61,179112.77986371855,12.9442,12.9543,12.8988,12.919,179112.7799
2007-10-08 11:00:00,25.61,25.64,25.55,25.56,89139.20178000278,12.919,12.9341,12.8887,12.8938,89139.2018
2007-10-08 11:05:00,25.57,25.67,25.57,25.67,152273.67542761785,12.8988,12.9493,12.8988,12.9493,152273.6754
2007-10-08 11:10:00,25.67,25.82,25.66,25.79,116256.43165067448,12.9493,13.0249,12.9442,13.0098,116256.4317
2007-10-08 11:15:00,25.8,25.8,25.72,25.78,115700.18078153249,13.0148,13.0148,12.9745,13.0047,115700.1808
2007-10-08 11:20:00,25.78,25.78,25.74,25.77,65081.35168961202,13.0047,13.0047,12.9846,12.9997,65081.3517
2007-10-08 11:25:00,25.75,25.76,25.73,25.74,67723.54331803643,12.9896,12.9947,12.9795,12.9846,67723.5433
2007-10-08 11:30:00,25.74,25.76,25.67,25.73,92337.6442775692,12.9846,12.9947,12.9493,12.9795,92337.6443
2007-10-08 11:35:00,25.73,25.74,25.67,25.68,77179.80809345015,12.9795,12.9846,12.9493,12.9543,77179.8081
2007-10-08 11:40:00,25.67,25.69,25.59,25.66,85801.6965651509,12.9493,12.9593,12.9089,12.9442,85801.6966
2007-10-08 11:45:00,25.68,25.68,25.59,25.59,101793.9090529829,12.9543,12.9543,12.9089,12.9089,101793.9091
2007-10-08 11:50:00,25.59,25.6,25.54,25.54,74954.80461688222,12.9089,12.9139,12.8837,12.8837,74954.8046
2007-10-08 11:55:00,25.55,25.56,25.48,25.51,119176.74871366988,12.8887,12.8938,12.8534,12.8685,119176.7487
2007-10-08 12:00:00,25.51,25.58,25.5,25.51,100264.21916284243,12.8685,12.9039,12.8635,12.8685,100264.2192
2007-10-08 12:05:00,25.51,25.54,25.5,25.52,78570.43526630511,12.8685,12.8837,12.8635,12.8736,78570.4353
2007-10-08 12:10:00,25.53,25.56,25.52,25.56,86636.07286886386,12.8786,12.8938,12.8736,12.8938,86636.0729
2007-10-08 12:15:00,25.56,25.56,25.51,25.52,79126.68613544709,12.8938,12.8938,12.8685,12.8736,79126.6861
2007-10-08 12:20:00,25.51,25.53,25.51,25.52,35739.118342372414,12.8685,12.8786,12.8685,12.8736,35739.1183
2007-10-08 12:25:00,25.51,25.53,25.51,25.52,38381.30997079684,12.8685,12.8786,12.8685,12.8736,38381.31
2007-10-08 12:30:00,25.53,25.53,25.47,25.48,66611.04157975248,12.8786,12.8786,12.8484,12.8534,66611.0416
2007-10-08 12:35:00,25.48,25.49,25.46,25.48,50340.70365734947,12.8534,12.8585,12.8433,12.8534,50340.7037
2007-10-08 12:40:00,25.48,25.49,25.44,25.47,77875.12167987763,12.8534,12.8585,12.8332,12.8484,77875.1217
2007-10-08 12:45:00,25.47,25.5,25.46,25.5,159783.06216103464,12.8484,12.8635,12.8433,12.8635,159783.0622
2007-10-08 12:50:00,25.5,25.69,25.49,25.59,410374.078709498,12.8635,12.9593,12.8585,12.9089,410374.0787
2007-10-08 12:55:00,25.59,25.66,25.54,25.64,166179.94715616744,12.9089,12.9442,12.8837,12.9341,166179.9472
2007-10-08 13:00:00,25.64,25.7,25.6,25.66,158670.56042275068,12.9341,12.9644,12.9139,12.9442,158670.5604
2007-10-08 13:05:00,25.67,25.67,25.58,25.6,120706.43860381033,12.9493,12.9493,12.9039,12.9139,120706.4386
2007-10-08 13:10:00,25.6,25.61,25.58,25.6,59657.90571547768,12.9139,12.919,12.9039,12.9139,59657.9057
2007-10-08 13:15:00,25.6,25.61,25.59,25.6,74537.61646502573,12.9139,12.919,12.9089,12.9139,74537.6165
2007-10-08 13:20:00,25.61,25.68,25.59,25.68,123487.69294952023,12.919,12.9543,12.9089,12.9543,123487.6929
2007-10-08 13:25:00,25.68,25.68,25.59,25.64,60353.21930190516,12.9543,12.9543,12.9089,12.9341,60353.2193
2007-10-08 13:30:00,25.64,25.64,25.59,25.59,64942.288972326525,12.9341,12.9341,12.9089,12.9089,64942.289
2007-10-08 13:35:00,25.59,25.6,25.59,25.59,65637.602558754,12.9089,12.9139,12.9089,12.9089,65637.6026
2007-10-08 13:40:00,25.6,25.6,25.55,25.56,100820.47003198444,12.9139,12.9139,12.8887,12.8938,100820.47
2007-10-08 13:45:00,25.56,25.58,25.54,25.56,65915.727993325,12.8938,12.9039,12.8837,12.8938,65915.728
2007-10-08 13:50:00,25.56,25.6,25.55,25.59,126408.01001251566,12.8938,12.9139,12.8887,12.9089,126408.01
2007-10-08 13:55:00,25.58,25.59,25.56,25.57,71617.29940203032,12.9039,12.9089,12.8938,12.8988,71617.2994
2007-10-08 14:00:00,25.56,25.69,25.56,25.67,93032.95786399666,12.8938,12.9593,12.8938,12.9493,93032.9579
2007-10-08 14:05:00,25.66,25.67,25.56,25.61,75371.99276873871,12.9442,12.9493,12.8938,12.919,75371.9928
2007-10-08 14:10:00,25.6,25.61,25.59,25.61,32540.67584480601,12.9139,12.919,12.9089,12.919,32540.6758
2007-10-08 14:15:00,25.61,25.62,25.59,25.6,80239.18787373106,12.919,12.924,12.9089,12.9139,80239.1879
2007-10-08 14:20:00,25.6,25.61,25.59,25.6,77457.93352802114,12.9139,12.919,12.9089,12.9139,77457.9335
2007-10-08 14:25:00,25.61,25.85,25.6,25.84,359616.18690029206,12.919,13.0401,12.9139,13.035,359616.1869
2007-10-08 14:30:00,25.83,25.89,25.8,25.89,353775.55277430126,13.03,13.0602,13.0148,13.0602,353775.5528
2007-10-08 14:35:00,25.89,26.0,25.82,25.87,348352.1068001669,13.0602,13.1157,13.0249,13.0501,348352.1068
2007-10-08 14:40:00,25.87,25.96,25.87,25.91,153386.17716590184,13.0501,13.0955,13.0501,13.0703,153386.1772
2007-10-08 14:45:00,25.92,25.97,25.89,25.93,189403.42094284523,13.0754,13.1006,13.0602,13.0804,189403.4209
2007-10-08 14:50:00,25.93,26.07,25.92,26.05,172437.76943401474,13.0804,13.151,13.0754,13.1409,172437.7694
2007-10-08 14:55:00,26.05,26.07,25.89,25.89,249061.3266583229,13.1409,13.151,13.0602,13.0602,249061.3267
2007-10-08 15:00:00,25.89,25.98,25.88,25.92,125434.5709915172,13.0602,13.1056,13.0552,13.0754,125434.571
2007-10-08 15:05:00,25.92,25.95,25.82,25.86,217633.1525518009,13.0754,13.0905,13.0249,13.0451,217633.1526
2007-10-08 15:10:00,25.87,25.89,25.82,25.85,93867.33416770965,13.0501,13.0602,13.0249,13.0401,93867.3342
2007-10-08 15:15:00,25.85,25.87,25.82,25.85,173689.3338895842,13.0401,13.0501,13.0249,13.0401,173689.3339
2007-10-08 15:20:00,25.86,25.92,25.84,25.92,159365.87400917817,13.0451,13.0754,13.035,13.0754,159365.874
2007-10-08 15:25:00,25.9,25.96,25.9,25.92,139897.09358920876,13.0653,13.0955,13.0653,13.0754,139897.0936
2007-10-08 15:30:00,25.92,25.99,25.83,25.84,263523.8492560145,13.0754,13.1107,13.03,13.035,263523.8493
2007-10-08 15:35:00,25.84,25.92,25.82,25.84,216798.7762480879,13.035,13.0754,13.0249,13.035,216798.7762
2007-10-08 15:40:00,25.84,25.98,25.84,25.98,202753.44180225284,13.035,13.1056,13.035,13.1056,202753.4418
2007-10-08 15:45:00,25.98,26.02,25.96,25.97,258795.7168683076,13.1056,13.1258,13.0955,13.1006,258795.7169
2007-10-08 15:50:00,25.97,26.07,25.97,26.06,356556.8071200112,13.1006,13.151,13.1006,13.146,356556.8071
2007-10-08 15:55:00,26.06,26.1,26.03,26.07,617299.4020303157,13.146,13.1662,13.1309,13.151,617299.402
2007-10-09 09:30:00,27.57,27.57,27.41,27.45,334445.83507161733,13.9077,13.9077,13.827,13.8472,334445.8351
2007-10-09 09:35:00,27.45,27.51,27.13,27.33,1455847.5872618551,13.8472,13.8774,13.6858,13.7866,1455847.5873
2007-10-09 09:40:00,27.33,27.33,27.05,27.05,668891.6701432347,13.7866,13.7866,13.6454,13.6454,668891.6701
2007-10-09 09:45:00,27.05,27.22,26.97,27.13,767904.3248505077,13.6454,13.7312,13.605,13.6858,767904.3249
2007-10-09 09:50:00,27.11,27.32,27.04,27.28,529411.7647058824,13.6757,13.7816,13.6404,13.7614,529411.7647
2007-10-09 09:55:00,27.3,27.38,27.19,27.29,664997.9140592407,13.7715,13.8119,13.716,13.7665,664997.9141
2007-10-09 10:00:00,27.28,27.47,27.24,27.47,611319.7051870394,13.7614,13.8573,13.7412,13.8573,611319.7052
2007-10-09 10:05:00,27.46,27.47,27.28,27.38,448755.38868029485,13.8522,13.8573,13.7614,13.8119,448755.3887
2007-10-09 10:10:00,27.4,27.46,27.33,27.46,285217.63315255183,13.822,13.8522,13.7866,13.8522,285217.6332
2007-10-09 10:15:00,27.44,27.47,27.19,27.24,301627.0337922403,13.8421,13.8573,13.716,13.7412,301627.0338
2007-10-09 10:20:00,27.25,27.33,27.21,27.32,148518.98206090947,13.7463,13.7866,13.7261,13.7816,148518.9821
2007-10-09 10:25:00,27.31,27.36,27.29,27.34,129884.57794465304,13.7766,13.8018,13.7665,13.7917,129884.5779
2007-10-09 10:30:00,27.34,27.35,27.25,27.26,307884.85607008764,13.7917,13.7967,13.7463,13.7513,307884.8561
2007-10-09 10:35:00,27.26,27.35,27.25,27.33,447642.8869420109,13.7513,13.7967,13.7463,13.7866,447642.8869
2007-10-09 10:40:00,27.33,27.43,27.31,27.35,489361.7021276597,13.7866,13.8371,13.7766,13.7967,489361.7021
2007-10-09 10:45:00,27.35,27.46,27.32,27.38,489222.6394103741,13.7967,13.8522,13.7816,13.8119,489222.6394
2007-10-09 10:50:00,27.38,27.4,27.34,27.38,174106.5220414407,13.8119,13.822,13.7917,13.8119,174106.522
2007-10-09 10:55:00,27.38,27.39,27.33,27.38,159922.12487832014,13.8119,13.8169,13.7866,13.8119,159922.1249
2007-10-09 11:00:00,27.38,27.4,27.35,27.35,190098.7345292727,13.8119,13.822,13.7967,13.7967,190098.7345
2007-10-09 11:05:00,27.35,27.36,27.31,27.33,265331.66458072595,13.7967,13.8018,13.7766,13.7866,265331.6646
2007-10-09 11:10:00,27.33,27.34,27.29,27.32,171047.1422611598,13.7866,13.7917,13.7665,13.7816,171047.1423
2007-10-09 11:15:00,27.32,27.4,27.31,27.38,216103.4626616604,13.7816,13.822,13.7766,13.8119,216103.4627
2007-10-09 11:20:00,27.38,27.4,27.37,27.38,172159.64399944377,13.8119,13.822,13.8068,13.8119,172159.644
2007-10-09 11:25:00,27.39,27.39,27.35,27.36,112362.67556668058,13.8169,13.8169,13.7967,13.8018,112362.6756
2007-10-09 11:30:00,27.35,27.39,27.35,27.38,126686.13544708664,13.7967,13.8169,13.7967,13.8119,126686.1354
2007-10-09 11:35:00,27.38,27.4,27.38,27.38,128076.7626199416,13.8119,13.822,13.8119,13.8119,128076.7626
2007-10-09 11:40:00,27.38,27.39,27.37,27.38,102628.28535669588,13.8119,13.8169,13.8068,13.8119,102628.2854
2007-10-09 11:45:00,27.38,27.4,27.38,27.38,128911.13892365458,13.8119,13.822,13.8119,13.8119,128911.1389
2007-10-09 11:50:00,27.38,27.51,27.38,27.43,308997.3578083716,13.8119,13.8774,13.8119,13.8371,308997.3578
2007-10-09 11:55:00,27.43,27.46,27.43,27.43,191767.48713669868,13.8371,13.8522,13.8371,13.8371,191767.4871
2007-10-09 12:00:00,27.43,27.5,27.43,27.47,199554.99930468644,13.8371,13.8724,13.8371,13.8573,199554.9993
2007-10-09 12:05:00,27.46,27.56,27.39,27.45,247948.82492003893,13.8522,13.9027,13.8169,13.8472,247948.8249
2007-10-09 12:10:00,27.43,27.46,27.35,27.36,158531.49770546518,13.8371,13.8522,13.7967,13.8018,158531.4977
2007-10-09 12:15:00,27.38,27.44,27.37,27.4,52287.58169934641,13.8119,13.8421,13.8068,13.822,52287.5817
2007-10-09 12:20:00,27.4,27.41,27.39,27.4,46864.13572521207,13.822,13.827,13.8169,13.822,46864.1357
2007-10-09 12:25:00,27.4,27.4,27.38,27.4,112779.86371853708,13.822,13.822,13.8119,13.822,112779.8637
2007-10-09 12:30:00,27.39,27.4,27.38,27.4,95118.8986232791,13.8169,13.822,13.8119,13.822,95118.8986
2007-10-09 12:35:00,27.4,27.4,27.37,27.38,122097.06577666527,13.822,13.822,13.8068,13.8119,122097.0658
2007-10-09 12:40:00,27.38,27.38,27.36,27.37,139758.03087192326,13.8119,13.8119,13.8018,13.8068,139758.0309
2007-10-09 12:45:00,27.37,27.37,27.3,27.37,169100.26421916287,13.8068,13.8068,13.7715,13.8068,169100.2642
2007-10-09 12:50:00,27.37,27.38,27.35,27.38,75371.99276873871,13.8068,13.8119,13.7967,13.8119,75371.9928
2007-10-09 12:55:00,27.38,27.43,27.38,27.39,511889.8623279099,13.8119,13.8371,13.8119,13.8169,511889.8623
2007-10-09 13:00:00,27.39,27.4,27.38,27.4,171603.3931303018,13.8169,13.822,13.8119,13.822,171603.3931
2007-10-09 13:05:00,27.4,27.4,27.35,27.37,218328.4661382284,13.822,13.822,13.7967,13.8068,218328.4661
2007-10-09 13:10:00,27.37,27.4,27.37,27.38,88026.70004171882,13.8068,13.822,13.8068,13.8119,88026.7
2007-10-09 13:15:00,27.39,27.4,27.38,27.38,252259.7691558893,13.8169,13.822,13.8119,13.8119,252259.7692
2007-10-09 13:20:00,27.38,27.4,27.36,27.38,378111.528299263,13.8119,13.822,13.8018,13.8119,378111.5283
2007-10-09 13:25:00,27.39,27.41,27.38,27.4,157558.0586844667,13.8169,13.827,13.8119,13.822,157558.0587
2007-10-09 13:30:00,27.4,27.4,27.33,27.35,94701.71047142262,13.822,13.822,13.7866,13.7967,94701.7105
2007-10-09 13:35:00,27.35,27.4,27.35,27.39,315255.1800862189,13.7967,13.822,13.7967,13.8169,315255.1801
2007-10-09 13:40:00,27.4,27.4,27.38,27.39,58823.52941176471,13.822,13.822,13.8119,13.8169,58823.5294
2007-10-09 13:45:00,27.39,27.4,27.39,27.4,179947.15616743153,13.8169,13.822,13.8169,13.822,179947.1562
2007-10-09 13:50:00,27.4,27.4,27.39,27.4,113614.24002225004,13.822,13.822,13.8169,13.822,113614.24
2007-10-09 13:55:00,27.4,27.41,27.39,27.39,112640.80100125156,13.822,13.827,13.8169,13.8169,112640.801
2007-10-09 14:00:00,27.4,27.4,27.3,27.38,144764.2886942011,13.822,13.822,13.7715,13.8119,144764.2887
2007-10-09 14:05:00,27.39,27.41,27.38,27.4,105687.66513697678,13.8169,13.827,13.8119,13.822,105687.6651
2007-10-09 14:10:00,27.4,27.43,27.39,27.4,100125.15644555696,13.822,13.8371,13.8169,13.822,100125.1564
2007-10-09 14:15:00,27.4,27.41,27.38,27.38,51870.39354748992,13.822,13.827,13.8119,13.8119,51870.3935
2007-10-09 14:20:00,27.38,27.43,27.38,27.4,109164.23306911418,13.8119,13.8371,13.8119,13.822,109164.2331
2007-10-09 14:25:00,27.4,27.4,27.38,27.39,119872.06230009736,13.822,13.822,13.8119,13.8169,119872.0623
2007-10-09 14:30:00,27.39,27.4,27.39,27.4,164650.25726602698,13.8169,13.822,13.8169,13.822,164650.2573
2007-10-09 14:35:00,27.4,27.4,27.4,27.4,92059.5188429982,13.822,13.822,13.822,13.822,92059.5188
2007-10-09 14:40:00,27.4,27.4,27.39,27.4,90112.64080100124,13.822,13.822,13.8169,13.822,90112.6408
2007-10-09 14:45:00,27.4,27.4,27.4,27.4,97065.77666527603,13.822,13.822,13.822,13.822,97065.7767
2007-10-09 14:50:00,27.4,27.57,27.39,27.42,231817.54971492145,13.822,13.9077,13.8169,13.832,231817.5497
2007-10-09 14:55:00,27.42,27.46,27.38,27.44,495897.6498400779,13.832,13.8522,13.8119,13.8421,495897.6498
2007-10-09 15:00:00,27.44,27.46,27.43,27.43,242108.19079404813,13.8421,13.8522,13.8371,13.8371,242108.1908
2007-10-09 15:05:00,27.43,27.48,27.41,27.46,284383.2568488388,13.8371,13.8623,13.827,13.8522,284383.2568
2007-10-09 15:10:00,27.47,27.48,27.46,27.47,249478.51481017945,13.8573,13.8623,13.8522,13.8573,249478.5148
2007-10-09 15:15:00,27.48,27.48,27.47,27.48,252816.0200250313,13.8623,13.8623,13.8573,13.8623,252816.02
2007-10-09 15:20:00,27.48,27.48,27.47,27.47,251008.20470031985,13.8623,13.8623,13.8573,13.8573,251008.2047
2007-10-09 15:25:00,27.47,27.48,27.44,27.46,214156.58461966348,13.8573,13.8623,13.8421,13.8522,214156.5846
2007-10-09 15:30:00,27.46,27.47,27.46,27.46,267000.41718815186,13.8522,13.8573,13.8522,13.8522,267000.4172
2007-10-09 15:35:00,27.46,27.47,27.46,27.46,250312.8911138924,13.8522,13.8573,13.8522,13.8522,250312.8911
2007-10-09 15:40:00,27.46,27.46,27.45,27.46,234737.86677791685,13.8522,13.8522,13.8472,13.8522,234737.8668
2007-10-09 15:45:00,27.46,27.47,27.45,27.47,281880.1279376999,13.8522,13.8573,13.8472,13.8573,281880.1279
2007-10-09 15:50:00,27.46,27.48,27.46,27.46,362119.315811431,13.8522,13.8623,13.8522,13.8522,362119.3158
2007-10-09 15:55:00,27.46,27.47,27.4,27.42,408983.4515366431,13.8522,13.8573,13.822,13.832,408983.4515
2007-10-10 09:30:00,26.79,27.11,26.69,27.06,477541.37115839246,13.5674,13.7295,13.5168,13.7042,477541.3712
2007-10-10 09:35:00,27.05,27.29,27.02,27.25,393547.489917953,13.6991,13.8207,13.6839,13.8004,393547.4899
2007-10-10 09:40:00,27.26,27.32,27.17,27.18,262967.5983868725,13.8055,13.8358,13.7599,13.7649,262967.5984
2007-10-10 09:45:00,27.19,27.3,27.15,27.2,278681.6854401335,13.77,13.8257,13.7497,13.7751,278681.6854
2007-10-10 09:50:00,27.19,27.25,27.19,27.22,98178.27840356002,13.77,13.8004,13.77,13.7852,98178.2784
2007-10-10 09:55:00,27.21,27.22,27.1,27.17,177583.08997357808,13.7801,13.7852,13.7244,13.7599,177583.09
2007-10-10 10:00:00,27.16,27.19,27.13,27.16,86218.88471700737,13.7548,13.77,13.7396,13.7548,86218.8847
2007-10-10 10:05:00,27.15,27.25,27.15,27.23,249756.6402447504,13.7497,13.8004,13.7497,13.7903,249756.6402
2007-10-10 10:10:00,27.23,27.24,27.2,27.23,516896.12015018775,13.7903,13.7953,13.7751,13.7903,516896.1202
2007-10-10 10:15:00,27.23,27.26,27.23,27.25,239465.9991656237,13.7903,13.8055,13.7903,13.8004,239465.9992
2007-10-10 10:20:00,27.25,27.29,27.25,27.27,192045.61257126965,13.8004,13.8207,13.8004,13.8105,192045.6126
2007-10-10 10:25:00,27.27,27.3,27.27,27.29,534278.9598108748,13.8105,13.8257,13.8105,13.8207,534278.9598
2007-10-10 10:30:00,27.29,27.3,27.27,27.29,92754.83242942567,13.8207,13.8257,13.8105,13.8207,92754.8324
2007-10-10 10:35:00,27.29,27.3,27.29,27.3,89139.20178000278,13.8207,13.8257,13.8207,13.8257,89139.2018
2007-10-10 10:40:00,27.3,27.35,27.29,27.33,1360450.5632040051,13.8257,13.851,13.8207,13.8409,1360450.5632
2007-10-10 10:45:00,27.33,27.4,27.3,27.35,204283.13169239328,13.8409,13.8764,13.8257,13.851,204283.1317
2007-10-10 10:50:00,27.35,27.37,27.33,27.35,138506.4664163538,13.851,13.8612,13.8409,13.851,138506.4664
2007-10-10 10:55:00,27.36,27.37,27.32,27.35,117090.80795438743,13.8561,13.8612,13.8358,13.851,117090.808
2007-10-10 11:00:00,27.35,27.36,27.31,27.35,110137.67209011264,13.851,13.8561,13.8308,13.851,110137.6721
2007-10-10 11:05:00,27.34,27.4,27.34,27.37,133222.08315950495,13.846,13.8764,13.846,13.8612,133222.0832
2007-10-10 11:10:00,27.37,27.43,27.36,27.43,77596.99624530664,13.8612,13.8916,13.8561,13.8916,77596.9962
2007-10-10 11:15:00,27.43,27.48,27.42,27.46,130858.01696565152,13.8916,13.9169,13.8865,13.9067,130858.017
2007-10-10 11:20:00,27.46,27.54,27.45,27.52,101098.59546655545,13.9067,13.9473,13.9017,13.9371,101098.5955
2007-10-10 11:25:00,27.52,27.54,27.44,27.48,120150.18773466836,13.9371,13.9473,13.8966,13.9169,120150.1877
2007-10-10 11:30:00,27.47,27.51,27.46,27.48,115978.30621610348,13.9118,13.9321,13.9067,13.9169,115978.3062
2007-10-10 11:35:00,27.48,27.53,27.46,27.52,94701.71047142262,13.9169,13.9422,13.9067,13.9371,94701.7105
2007-10-10 11:40:00,27.51,27.53,27.48,27.51,151022.1109720484,13.9321,13.9422,13.9169,13.9321,151022.111
2007-10-10 11:45:00,27.5,27.5,27.38,27.38,93311.08329856768,13.927,13.927,13.8662,13.8662,93311.0833
2007-10-10 11:50:00,27.38,27.38,27.33,27.35,67028.22973160897,13.8662,13.8662,13.8409,13.851,67028.2297
2007-10-10 11:55:00,27.35,27.35,27.3,27.33,88582.9509108608,13.851,13.851,13.8257,13.8409,88582.9509
2007-10-10 12:00:00,27.33,27.37,27.31,27.32,438881.9357530247,13.8409,13.8612,13.8308,13.8358,438881.9358
2007-10-10 12:05:00,27.33,27.34,27.3,27.3,134890.8357669309,13.8409,13.846,13.8257,13.8257,134890.8358
2007-10-10 12:10:00,27.3,27.33,27.29,27.32,207203.4487553887,13.8257,13.8409,13.8207,13.8358,207203.4488
2007-10-10 12:15:00,27.33,27.33,27.32,27.32,135447.08663607287,13.8409,13.8409,13.8358,13.8358,135447.0866
2007-10-10 12:20:00,27.32,27.32,27.28,27.3,89417.32721457379,13.8358,13.8358,13.8156,13.8257,89417.3272
2007-10-10 12:25:00,27.3,27.31,27.29,27.31,73842.30287859826,13.8257,13.8308,13.8207,13.8308,73842.3029
2007-10-10 12:30:00,27.31,27.31,27.3,27.31,89834.51536643026,13.8308,13.8308,13.8257,13.8308,89834.5154
2007-10-10 12:35:00,27.31,27.34,27.31,27.33,96370.46307884857,13.8308,13.846,13.8308,13.8409,96370.4631
2007-10-10 12:40:00,27.33,27.34,27.3,27.32,147267.41760534002,13.8409,13.846,13.8257,13.8358,147267.4176
2007-10-10 12:45:00,27.32,27.33,27.29,27.29,78709.49798359061,13.8358,13.8409,13.8207,13.8207,78709.498
2007-10-10 12:50:00,27.29,27.3,27.25,27.28,94006.39688499512,13.8207,13.8257,13.8004,13.8156,94006.3969
2007-10-10 12:55:00,27.28,27.28,27.25,27.26,66611.04157975248,13.8156,13.8156,13.8004,13.8055,66611.0416
2007-10-10 13:00:00,27.25,27.26,27.22,27.24,112918.92643582256,13.8004,13.8055,13.7852,13.7953,112918.9264
2007-10-10 13:05:00,27.24,27.26,27.23,27.23,60770.40745376165,13.7953,13.8055,13.7903,13.7903,60770.4075
2007-10-10 13:10:00,27.24,27.25,27.23,27.25,70226.67222917537,13.7953,13.8004,13.7903,13.8004,70226.6722
2007-10-10 13:15:00,27.25,27.25,27.23,27.23,104157.97524683631,13.8004,13.8004,13.7903,13.7903,104157.9752
2007-10-10 13:20:00,27.23,27.25,27.23,27.25,35878.18105965791,13.7903,13.8004,13.7903,13.8004,35878.1811
2007-10-10 13:25:00,27.25,27.25,27.18,27.2,93867.33416770965,13.8004,13.8004,13.7649,13.7751,93867.3342
2007-10-10 13:30:00,27.19,27.21,27.19,27.21,52426.64441663191,13.77,13.7801,13.77,13.7801,52426.6444
2007-10-10 13:35:00,27.21,27.23,27.21,27.23,39493.8117090808,13.7801,13.7903,13.7801,13.7903,39493.8117
2007-10-10 13:40:00,27.23,27.24,27.23,27.23,93172.02058128217,13.7903,13.7953,13.7903,13.7903,93172.0206
2007-10-10 13:45:00,27.24,27.24,27.23,27.23,57015.71408705327,13.7953,13.7953,13.7903,13.7903,57015.7141
2007-10-10 13:50:00,27.23,27.24,27.23,27.24,66471.97886246697,13.7903,13.7953,13.7903,13.7953,66471.9789
2007-10-10 13:55:00,27.24,27.25,27.22,27.22,153664.30260047282,13.7953,13.8004,13.7852,13.7852,153664.3026
2007-10-10 14:00:00,27.22,27.23,27.22,27.23,85245.4456960089,13.7852,13.7903,13.7852,13.7903,85245.4457
2007-10-10 14:05:00,27.22,27.23,27.2,27.22,149631.48379919346,13.7852,13.7903,13.7751,13.7852,149631.4838
2007-10-10 14:10:00,27.21,27.22,27.21,27.21,113614.24002225004,13.7801,13.7852,13.7801,13.7801,113614.24
2007-10-10 14:15:00,27.22,27.22,27.21,27.22,44778.19496592964,13.7852,13.7852,13.7801,13.7852,44778.195
2007-10-10 14:20:00,27.22,27.22,27.17,27.18,201223.7519121124,13.7852,13.7852,13.7599,13.7649,201223.7519
2007-10-10 14:25:00,27.18,27.23,27.17,27.23,129606.45251008206,13.7649,13.7903,13.7599,13.7903,129606.4525
2007-10-10 14:30:00,27.23,27.23,27.2,27.22,160200.25031289112,13.7903,13.7903,13.7751,13.7852,160200.2503
2007-10-10 14:35:00,27.22,27.22,27.21,27.22,89278.26449728828,13.7852,13.7852,13.7801,13.7852,89278.2645
2007-10-10 14:40:00,27.22,27.25,27.21,27.24,147128.3548880545,13.7852,13.8004,13.7801,13.7953,147128.3549
2007-10-10 14:45:00,27.23,27.26,27.23,27.25,181615.90877485747,13.7903,13.8055,13.7903,13.8004,181615.9088
2007-10-10 14:50:00,27.25,27.26,27.24,27.25,269364.4833820053,13.8004,13.8055,13.7953,13.8004,269364.4834
2007-10-10 14:55:00,27.25,27.27,27.25,27.26,114309.55360867752,13.8004,13.8105,13.8004,13.8055,114309.5536
2007-10-10 15:00:00,27.26,27.26,27.23,27.25,114865.8044778195,13.8055,13.8055,13.7903,13.8004,114865.8045
2007-10-10 15:05:00,27.25,27.26,27.23,27.25,201501.87734668332,13.8004,13.8055,13.7903,13.8004,201501.8773
2007-10-10 15:10:00,27.25,27.26,27.23,27.25,126964.26088165764,13.8004,13.8055,13.7903,13.8004,126964.2609
2007-10-10 15:15:00,27.25,27.25,27.24,27.25,125712.69642608818,13.8004,13.8004,13.7953,13.8004,125712.6964
2007-10-10 15:20:00,27.25,27.29,27.25,27.27,139479.90543735225,13.8004,13.8207,13.8004,13.8105,139479.9054
2007-10-10 15:25:00,27.27,27.28,27.25,27.25,111528.2992629676,13.8105,13.8156,13.8004,13.8004,111528.2993
2007-10-10 15:30:00,27.25,27.25,27.24,27.25,64803.22625504103,13.8004,13.8004,13.7953,13.8004,64803.2263
2007-10-10 15:35:00,27.25,27.27,27.25,27.25,132804.89500764845,13.8004,13.8105,13.8004,13.8004,132804.895
2007-10-10 15:40:00,27.25,27.26,27.25,27.25,82186.065915728,13.8004,13.8055,13.8004,13.8004,82186.0659
2007-10-10 15:45:00,27.25,27.29,27.25,27.28,237797.24655819777,13.8004,13.8207,13.8004,13.8156,237797.2466
2007-10-10 15:50:00,27.28,27.3,27.25,27.27,220414.4068975108,13.8156,13.8257,13.8004,13.8105,220414.4069
2007-10-10 15:55:00,27.26,27.27,27.24,27.25,220414.4068975108,13.8055,13.8105,13.7953,13.8004,220414.4069
2007-10-11 09:30:00,27.4,27.46,27.33,27.37,145181.47684605757,13.8764,13.9067,13.8409,13.8612,145181.4768
2007-10-11 09:35:00,27.37,27.41,27.25,27.27,135864.27478792935,13.8612,13.8814,13.8004,13.8105,135864.2748
2007-10-11 09:40:00,27.28,27.37,27.21,27.35,133639.27131136143,13.8156,13.8612,13.7801,13.851,133639.2713
2007-10-11 09:45:00,27.34,27.41,27.3,27.41,117368.93338895842,13.846,13.8814,13.8257,13.8814,117368.9334
2007-10-11 09:50:00,27.42,27.57,27.41,27.53,136420.52565707135,13.8865,13.9625,13.8814,13.9422,136420.5257
2007-10-11 09:55:00,27.54,27.54,27.41,27.46,70504.79766374636,13.9473,13.9473,13.8814,13.9067,70504.7977
2007-10-11 10:00:00,27.46,27.51,27.45,27.46,60075.09386733417,13.9067,13.9321,13.9017,13.9067,60075.0939
2007-10-11 10:05:00,27.45,27.47,27.43,27.46,50340.70365734947,13.9017,13.9118,13.8916,13.9067,50340.7037
2007-10-11 10:10:00,27.46,27.47,27.46,27.47,38242.24725351133,13.9067,13.9118,13.9067,13.9118,38242.2473
2007-10-11 10:15:00,27.47,27.48,27.43,27.43,84132.94395772494,13.9118,13.9169,13.8916,13.8916,84132.944
2007-10-11 10:20:00,27.43,27.46,27.36,27.38,164789.31998331248,13.8916,13.9067,13.8561,13.8662,164789.32
2007-10-11 10:25:00,27.38,27.39,27.33,27.34,59936.03115004868,13.8662,13.8713,13.8409,13.846,59936.0312
2007-10-11 10:30:00,27.33,27.4,27.33,27.4,35043.80475594493,13.8409,13.8764,13.8409,13.8764,35043.8048
2007-10-11 10:35:00,27.4,27.4,27.35,27.36,68279.79418717843,13.8764,13.8764,13.851,13.8561,68279.7942
2007-10-11 10:40:00,27.36,27.4,27.35,27.39,60492.28201919066,13.8561,13.8764,13.851,13.8713,60492.282
2007-10-11 10:45:00,27.38,27.4,27.36,27.37,183284.66138228343,13.8662,13.8764,13.8561,13.8612,183284.6614
2007-10-11 10:50:00,27.37,27.4,27.35,27.37,96370.46307884857,13.8612,13.8764,13.851,13.8612,96370.4631
2007-10-11 10:55:00,27.38,27.39,27.33,27.33,76484.49450702267,13.8662,13.8713,13.8409,13.8409,76484.4945
2007-10-11 11:00:00,27.33,27.34,27.33,27.33,56320.40050062579,13.8409,13.846,13.8409,13.8409,56320.4005
2007-10-11 11:05:00,27.33,27.33,27.3,27.31,57850.09039076624,13.8409,13.8409,13.8257,13.8308,57850.0904
2007-10-11 11:10:00,27.31,27.31,27.28,27.29,69670.42136003338,13.8308,13.8308,13.8156,13.8207,69670.4214
2007-10-11 11:15:00,27.29,27.3,27.28,27.3,21276.595744680853,13.8207,13.8257,13.8156,13.8257,21276.5957
2007-10-11 11:20:00,27.29,27.31,27.29,27.31,36156.3064942289,13.8207,13.8308,13.8207,13.8308,36156.3065
2007-10-11 11:25:00,27.31,27.33,27.3,27.33,63829.78723404256,13.8308,13.8409,13.8257,13.8409,63829.7872
2007-10-11 11:30:00,27.33,27.33,27.32,27.33,32818.801279377,13.8409,13.8409,13.8358,13.8409,32818.8013
2007-10-11 11:35:00,27.33,27.36,27.33,27.35,41301.62703379225,13.8409,13.8561,13.8409,13.851,41301.627
2007-10-11 11:40:00,27.35,27.36,27.3,27.3,56459.46321791128,13.851,13.8561,13.8257,13.8257,56459.4632
2007-10-11 11:45:00,27.3,27.34,27.3,27.3,40189.12529550828,13.8257,13.846,13.8257,13.8257,40189.1253
2007-10-11 11:50:00,27.3,27.3,27.27,27.27,36156.3064942289,13.8257,13.8257,13.8105,13.8105,36156.3065
2007-10-11 11:55:00,27.28,27.28,27.25,27.25,31984.424975664027,13.8156,13.8156,13.8004,13.8004,31984.425
2007-10-11 12:00:00,27.26,27.31,27.26,27.31,41579.75246836324,13.8055,13.8308,13.8055,13.8308,41579.7525
2007-10-11 12:05:00,27.3,27.31,27.29,27.29,290084.8282575442,13.8257,13.8308,13.8207,13.8207,290084.8283
2007-10-11 12:10:00,27.29,27.3,27.23,27.24,85523.5711305799,13.8207,13.8257,13.7903,13.7953,85523.5711
2007-10-11 12:15:00,27.23,27.24,27.2,27.22,42414.12877207621,13.7903,13.7953,13.7751,13.7852,42414.1288
2007-10-11 12:20:00,27.23,27.23,27.17,27.18,64386.03810318454,13.7903,13.7903,13.7599,13.7649,64386.0381
2007-10-11 12:25:00,27.2,27.21,27.14,27.15,86218.88471700737,13.7751,13.7801,13.7447,13.7497,86218.8847
2007-10-11 12:30:00,27.16,27.16,27.15,27.15,48811.01376720901,13.7548,13.7548,13.7497,13.7497,48811.0138
2007-10-11 12:35:00,27.15,27.16,27.12,27.15,33235.98943123349,13.7497,13.7548,13.7346,13.7497,33235.9894
2007-10-11 12:40:00,27.15,27.16,27.14,27.15,21137.53302739536,13.7497,13.7548,13.7447,13.7497,21137.533
2007-10-11 12:45:00,27.15,27.15,27.12,27.12,38937.560839938815,13.7497,13.7497,13.7346,13.7346,38937.5608
2007-10-11 12:50:00,27.12,27.12,27.11,27.12,33096.92671394799,13.7346,13.7346,13.7295,13.7346,33096.9267
2007-10-11 12:55:00,27.12,27.14,27.11,27.13,29759.421499096094,13.7346,13.7447,13.7295,13.7396,29759.4215
2007-10-11 13:00:00,27.13,27.23,27.13,27.21,93450.14601585316,13.7396,13.7903,13.7396,13.7801,93450.146
2007-10-11 13:05:00,27.21,27.22,27.18,27.19,39354.748991795306,13.7801,13.7852,13.7649,13.77,39354.749
2007-10-11 13:10:00,27.2,27.24,27.19,27.2,53539.14615491587,13.7751,13.7953,13.77,13.7751,53539.1462
2007-10-11 13:15:00,27.2,27.21,27.18,27.19,36295.36921151439,13.7751,13.7801,13.7649,13.77,36295.3692
2007-10-11 13:20:00,27.18,27.2,27.18,27.2,24892.22639410374,13.7649,13.7751,13.7649,13.7751,24892.2264
2007-10-11 13:25:00,27.2,27.2,27.16,27.18,37685.99638436936,13.7751,13.7751,13.7548,13.7649,37685.9964
2007-10-11 13:30:00,27.17,27.19,27.17,27.17,13210.958142122096,13.7599,13.77,13.7599,13.7599,13210.9581
2007-10-11 13:35:00,27.17,27.17,27.15,27.15,48811.01376720901,13.7599,13.7599,13.7497,13.7497,48811.0138
2007-10-11 13:40:00,27.15,27.15,27.1,27.1,53539.14615491587,13.7497,13.7497,13.7244,13.7244,53539.1462
2007-10-11 13:45:00,27.1,27.11,27.09,27.1,48115.70018078154,13.7244,13.7295,13.7194,13.7244,48115.7002
2007-10-11 13:50:00,27.1,27.1,27.07,27.07,48393.82561535253,13.7244,13.7244,13.7092,13.7092,48393.8256
2007-10-11 13:55:00,27.07,27.07,27.05,27.07,39215.68627450981,13.7092,13.7092,13.6991,13.7092,39215.6863
2007-10-11 14:00:00,27.05,27.06,27.02,27.05,63134.47364761508,13.6991,13.7042,13.6839,13.6991,63134.4736
2007-10-11 14:05:00,27.04,27.04,27.0,27.0,72729.80114031429,13.694,13.694,13.6738,13.6738,72729.8011
2007-10-11 14:10:00,27.0,27.01,26.97,26.98,74259.49103045474,13.6738,13.6788,13.6586,13.6637,74259.491
2007-10-11 14:15:00,26.99,26.99,26.92,26.95,111250.1738283966,13.6687,13.6687,13.6333,13.6485,111250.1738
2007-10-11 14:20:00,26.95,27.07,26.94,27.0,127520.51175079962,13.6485,13.7092,13.6434,13.6738,127520.5118
2007-10-11 14:25:00,26.98,26.99,26.93,26.98,109164.23306911418,13.6637,13.6687,13.6383,13.6637,109164.2331
2007-10-11 14:30:00,26.98,27.07,26.92,27.02,123209.56751494925,13.6637,13.7092,13.6333,13.6839,123209.5675
2007-10-11 14:35:00,27.0,27.04,26.95,27.0,116256.43165067448,13.6738,13.694,13.6485,13.6738,116256.4317
2007-10-11 14:40:00,27.0,27.07,26.99,27.01,91086.07982199972,13.6738,13.7092,13.6687,13.6788,91086.0798
2007-10-11 14:45:00,27.02,27.06,27.02,27.05,119037.68599638436,13.6839,13.7042,13.6839,13.6991,119037.686
2007-10-11 14:50:00,27.05,27.05,26.98,26.99,64942.288972326525,13.6991,13.6991,13.6637,13.6687,64942.289
2007-10-11 14:55:00,27.01,27.02,26.94,27.0,164928.38270059798,13.6788,13.6839,13.6434,13.6738,164928.3827
2007-10-11 15:00:00,27.0,27.04,26.97,26.97,99429.84285912948,13.6738,13.694,13.6586,13.6586,99429.8429
2007-10-11 15:05:00,26.96,26.97,26.84,26.92,167431.5116117369,13.6535,13.6586,13.5928,13.6333,167431.5116
2007-10-11 15:10:00,26.9,26.96,26.84,26.89,99707.96829370048,13.6231,13.6535,13.5928,13.6181,99707.9683
2007-10-11 15:15:00,26.89,26.92,26.84,26.87,101237.65818384092,13.6181,13.6333,13.5928,13.6079,101237.6582
2007-10-11 15:20:00,26.86,26.89,26.82,26.84,80934.50146015854,13.6029,13.6181,13.5826,13.5928,80934.5015
2007-10-11 15:25:00,26.84,26.89,26.81,26.81,108747.04491725768,13.5928,13.6181,13.5776,13.5776,108747.0449
2007-10-11 15:30:00,26.81,26.84,26.76,26.78,185231.5394242804,13.5776,13.5928,13.5522,13.5624,185231.5394
2007-10-11 15:35:00,26.78,26.79,26.69,26.74,195522.18050340703,13.5624,13.5674,13.5168,13.5421,195522.1805
2007-10-11 15:40:00,26.75,26.83,26.73,26.81,139340.84272006675,13.5472,13.5877,13.537,13.5776,139340.8427
2007-10-11 15:45:00,26.81,26.82,26.75,26.77,142678.34793491865,13.5776,13.5826,13.5472,13.5573,142678.3479
2007-10-11 15:50:00,26.76,26.78,26.72,26.76,140870.5326102072,13.5522,13.5624,13.532,13.5522,140870.5326
2007-10-11 15:55:00,26.77,26.82,26.75,26.76,175497.14921429567,13.5573,13.5826,13.5472,13.5522,175497.1492
2007-10-12 09:30:00,26.9,27.07,26.84,26.88,93867.33416770965,13.6231,13.7092,13.5928,13.613,93867.3342
2007-10-12 09:35:00,26.91,26.94,26.8,26.91,55207.89876234182,13.6282,13.6434,13.5725,13.6282,55207.8988
2007-10-12 09:40:00,26.92,27.01,26.88,26.94,51731.33083020442,13.6333,13.6788,13.613,13.6434,51731.3308
2007-10-12 09:45:00,26.94,26.96,26.84,26.91,70782.92309831735,13.6434,13.6535,13.5928,13.6282,70782.9231
2007-10-12 09:50:00,26.91,26.93,26.82,26.87,65359.47712418301,13.6282,13.6383,13.5826,13.6079,65359.4771
2007-10-12 09:55:00,26.89,26.93,26.88,26.89,53261.02072034488,13.6181,13.6383,13.613,13.6181,53261.0207
2007-10-12 10:00:00,26.89,26.92,26.84,26.89,103462.66166040883,13.6181,13.6333,13.5928,13.6181,103462.6617
2007-10-12 10:05:00,26.89,26.92,26.89,26.89,34348.49116951745,13.6181,13.6333,13.6181,13.6181,34348.4912
2007-10-12 10:10:00,26.89,26.9,26.85,26.88,29064.107912668616,13.6181,13.6231,13.5978,13.613,29064.1079
2007-10-12 10:15:00,26.88,26.9,26.87,26.88,30454.73508552357,13.613,13.6231,13.6079,13.613,30454.7351
2007-10-12 10:20:00,26.89,26.9,26.88,26.89,33653.17758308998,13.6181,13.6231,13.613,13.6181,33653.1776
2007-10-12 10:25:00,26.89,26.89,26.88,26.89,41579.75246836324,13.6181,13.6181,13.613,13.6181,41579.7525
2007-10-12 10:30:00,26.89,26.91,26.88,26.89,58823.52941176471,13.6181,13.6282,13.613,13.6181,58823.5294
2007-10-12 10:35:00,26.89,26.91,26.89,26.91,30315.67236823808,13.6181,13.6282,13.6181,13.6282,30315.6724
2007-10-12 10:40:00,26.91,26.92,26.89,26.89,53678.208872201365,13.6282,13.6333,13.6181,13.6181,53678.2089
2007-10-12 10:45:00,26.9,26.9,26.87,26.88,55068.83604505633,13.6231,13.6231,13.6079,13.613,55068.836
2007-10-12 10:50:00,26.89,26.92,26.88,26.9,28229.73160895564,13.6181,13.6333,13.613,13.6231,28229.7316
2007-10-12 10:55:00,26.9,26.93,26.87,26.89,80100.12515644556,13.6231,13.6383,13.6079,13.6181,80100.1252
2007-10-12 11:00:00,26.89,26.92,26.89,26.9,63829.78723404256,13.6181,13.6333,13.6181,13.6231,63829.7872
2007-10-12 11:05:00,26.89,26.92,26.89,26.91,51592.26811291893,13.6181,13.6333,13.6181,13.6282,51592.2681
2007-10-12 11:10:00,26.92,26.92,26.89,26.91,33653.17758308998,13.6333,13.6333,13.6181,13.6282,33653.1776
2007-10-12 11:15:00,26.91,26.92,26.9,26.91,70643.86038103185,13.6282,13.6333,13.6231,13.6282,70643.8604
2007-10-12 11:20:00,26.9,26.95,26.9,26.94,68836.0450563204,13.6231,13.6485,13.6231,13.6434,68836.0451
2007-10-12 11:25:00,26.94,26.94,26.89,26.92,31706.299541093034,13.6434,13.6434,13.6181,13.6333,31706.2995
2007-10-12 11:30:00,26.92,26.93,26.86,26.89,47698.51202892505,13.6333,13.6383,13.6029,13.6181,47698.512
2007-10-12 11:35:00,26.89,26.92,26.88,26.89,32123.48769294952,13.6181,13.6333,13.613,13.6181,32123.4877
2007-10-12 11:40:00,26.89,26.9,26.82,26.82,71756.36211931582,13.6181,13.6231,13.5826,13.5826,71756.3621
2007-10-12 11:45:00,26.82,26.9,26.82,26.89,29759.421499096094,13.5826,13.6231,13.5826,13.6181,29759.4215
2007-10-12 11:50:00,26.89,26.9,26.84,26.89,38103.18453622584,13.6181,13.6231,13.5928,13.6181,38103.1845
2007-10-12 11:55:00,26.89,26.89,26.84,26.87,41301.62703379225,13.6181,13.6181,13.5928,13.6079,41301.627
2007-10-12 12:00:00,26.87,26.87,26.82,26.82,40884.43888193576,13.6079,13.6079,13.5826,13.5826,40884.4389
2007-10-12 12:05:00,26.82,26.84,26.82,26.84,14184.397163120568,13.5826,13.5928,13.5826,13.5928,14184.3972
2007-10-12 12:10:00,26.85,26.87,26.84,26.86,24614.100959532752,13.5978,13.6079,13.5928,13.6029,24614.101
2007-10-12 12:15:00,26.86,26.87,26.82,26.82,47142.26115978307,13.6029,13.6079,13.5826,13.5826,47142.2612
2007-10-12 12:20:00,26.82,26.84,26.8,26.8,41857.87790293423,13.5826,13.5928,13.5725,13.5725,41857.8779
2007-10-12 12:25:00,26.8,26.83,26.79,26.82,31984.424975664027,13.5725,13.5877,13.5674,13.5826,31984.425
2007-10-12 12:30:00,26.82,26.82,26.73,26.76,56320.40050062579,13.5826,13.5826,13.537,13.5522,56320.4005
2007-10-12 12:35:00,26.76,26.76,26.73,26.73,27951.60617438465,13.5522,13.5522,13.537,13.537,27951.6062
2007-10-12 12:40:00,26.74,26.75,26.72,26.74,25448.477263245724,13.5421,13.5472,13.532,13.5421,25448.4773
2007-10-12 12:45:00,26.74,26.77,26.72,26.76,21554.721179251843,13.5421,13.5573,13.532,13.5522,21554.7212
2007-10-12 12:50:00,26.76,26.76,26.74,26.75,38242.24725351133,13.5522,13.5522,13.5421,13.5472,38242.2473
2007-10-12 12:55:00,26.75,26.76,26.72,26.75,91920.4561257127,13.5472,13.5522,13.532,13.5472,91920.4561
2007-10-12 13:00:00,26.75,26.76,26.73,26.73,45890.6967042136,13.5472,13.5522,13.537,13.537,45890.6967
2007-10-12 13:05:00,26.73,26.74,26.7,26.7,38798.49812265332,13.537,13.5421,13.5219,13.5219,38798.4981
2007-10-12 13:10:00,26.7,26.71,26.68,26.69,38520.37268808233,13.5219,13.5269,13.5117,13.5168,38520.3727
2007-10-12 13:15:00,26.69,26.69,26.67,26.69,37268.80823251286,13.5168,13.5168,13.5067,13.5168,37268.8082
2007-10-12 13:20:00,26.69,26.69,26.67,26.68,18634.40411625643,13.5168,13.5168,13.5067,13.5117,18634.4041
2007-10-12 13:25:00,26.69,26.7,26.66,26.68,35600.05562508692,13.5168,13.5219,13.5016,13.5117,35600.0556
2007-10-12 13:30:00,26.68,26.7,26.67,26.68,32123.48769294952,13.5117,13.5219,13.5067,13.5117,32123.4877
2007-10-12 13:35:00,26.68,26.71,26.67,26.71,37268.80823251286,13.5117,13.5269,13.5067,13.5269,37268.8082
2007-10-12 13:40:00,26.71,26.71,26.69,26.7,39076.62355722431,13.5269,13.5269,13.5168,13.5219,39076.6236
2007-10-12 13:45:00,26.7,26.76,26.7,26.74,68975.10777360591,13.5219,13.5522,13.5219,13.5421,68975.1078
2007-10-12 13:50:00,26.74,26.74,26.68,26.7,28229.73160895564,13.5421,13.5421,13.5117,13.5219,28229.7316
2007-10-12 13:55:00,26.7,26.71,26.67,26.69,38520.37268808233,13.5219,13.5269,13.5067,13.5168,38520.3727
2007-10-12 14:00:00,26.69,26.76,26.69,26.73,90251.70351828675,13.5168,13.5522,13.5168,13.537,90251.7035
2007-10-12 14:05:00,26.74,26.78,26.72,26.76,89139.20178000278,13.5421,13.5624,13.532,13.5522,89139.2018
2007-10-12 14:10:00,26.76,26.77,26.72,26.73,32540.67584480601,13.5522,13.5573,13.532,13.537,32540.6758
2007-10-12 14:15:00,26.72,26.76,26.7,26.74,35321.93019051592,13.532,13.5522,13.5219,13.5421,35321.9302
2007-10-12 14:20:00,26.74,26.74,26.7,26.74,36573.49464608539,13.5421,13.5421,13.5219,13.5421,36573.4946
2007-10-12 14:25:00,26.74,26.74,26.71,26.71,27812.54345709916,13.5421,13.5421,13.5269,13.5269,27812.5435
2007-10-12 14:30:00,26.71,26.75,26.71,26.74,41996.94062021972,13.5269,13.5472,13.5269,13.5421,41996.9406
2007-10-12 14:35:00,26.74,26.76,26.73,26.74,64107.91266861355,13.5421,13.5522,13.537,13.5421,64107.9127
2007-10-12 14:40:00,26.74,26.75,26.71,26.73,26421.916284244195,13.5421,13.5472,13.5269,13.537,26421.9163
2007-10-12 14:45:00,26.72,26.74,26.71,26.71,34348.49116951745,13.532,13.5421,13.5269,13.5269,34348.4912
2007-10-12 14:50:00,26.71,26.73,26.71,26.72,37546.93366708386,13.5269,13.537,13.5269,13.532,37546.9337
2007-10-12 14:55:00,26.72,26.73,26.71,26.72,48811.01376720901,13.532,13.537,13.5269,13.532,48811.0138
2007-10-12 15:00:00,26.72,26.74,26.69,26.7,58684.46669447921,13.532,13.5421,13.5168,13.5219,58684.4667
2007-10-12 15:05:00,26.7,26.76,26.69,26.75,53261.02072034488,13.5219,13.5522,13.5168,13.5472,53261.0207
2007-10-12 15:10:00,26.75,26.76,26.72,26.74,37685.99638436936,13.5472,13.5522,13.532,13.5421,37685.9964
2007-10-12 15:15:00,26.74,26.75,26.71,26.72,44361.00681407315,13.5421,13.5472,13.5269,13.532,44361.0068
2007-10-12 15:20:00,26.73,26.75,26.71,26.74,49645.39007092199,13.537,13.5472,13.5269,13.5421,49645.3901
2007-10-12 15:25:00,26.73,26.74,26.71,26.71,59657.90571547768,13.537,13.5421,13.5269,13.5269,59657.9057
2007-10-12 15:30:00,26.71,26.76,26.7,26.75,73703.24016131276,13.5269,13.5522,13.5219,13.5472,73703.2402
2007-10-12 15:35:00,26.76,26.76,26.74,26.75,92476.70699485469,13.5522,13.5522,13.5421,13.5472,92476.707
2007-10-12 15:40:00,26.75,26.75,26.74,26.75,31150.04867195105,13.5472,13.5472,13.5421,13.5472,31150.0487
2007-10-12 15:45:00,26.75,26.75,26.71,26.72,87470.44917257685,13.5472,13.5472,13.5269,13.532,87470.4492
2007-10-12 15:50:00,26.73,26.75,26.71,26.72,103601.72437769437,13.537,13.5472,13.5269,13.532,103601.7244
2007-10-12 15:55:00,26.74,26.76,26.71,26.76,133083.02044221945,13.5421,13.5522,13.5269,13.5522,133083.0204
2007-10-15 09:30:00,26.92,27.12,26.86,26.89,125990.82186065915,13.6333,13.7346,13.6029,13.6181,125990.8219
2007-10-15 09:35:00,26.89,26.93,26.82,26.84,31150.04867195105,13.6181,13.6383,13.5826,13.5928,31150.0487
2007-10-15 09:40:00,26.83,26.9,26.81,26.81,43387.56779307468,13.5877,13.6231,13.5776,13.5776,43387.5678
2007-10-15 09:45:00,26.82,26.93,26.81,26.87,88165.76275900431,13.5826,13.6383,13.5776,13.6079,88165.7628
2007-10-15 09:50:00,26.87,26.89,26.85,26.87,43804.75594493117,13.6079,13.6181,13.5978,13.6079,43804.7559
2007-10-15 09:55:00,26.86,26.87,26.84,26.84,31010.98595466556,13.6029,13.6079,13.5928,13.5928,31010.986
2007-10-15 10:00:00,26.85,26.86,26.79,26.82,68975.10777360591,13.5978,13.6029,13.5674,13.5826,68975.1078
2007-10-15 10:05:00,26.82,26.82,26.76,26.77,51870.39354748992,13.5826,13.5826,13.5522,13.5573,51870.3935
2007-10-15 10:10:00,26.76,26.77,26.76,26.76,41857.87790293423,13.5522,13.5573,13.5522,13.5522,41857.8779
2007-10-15 10:15:00,26.76,26.77,26.75,26.77,29620.3587818106,13.5522,13.5573,13.5472,13.5573,29620.3588
2007-10-15 10:20:00,26.77,26.79,26.76,26.79,32123.48769294952,13.5573,13.5674,13.5522,13.5674,32123.4877
2007-10-15 10:25:00,26.79,26.82,26.78,26.79,54234.45974134335,13.5674,13.5826,13.5624,13.5674,54234.4597
2007-10-15 10:30:00,26.79,26.82,26.78,26.81,33653.17758308998,13.5674,13.5826,13.5624,13.5776,33653.1776
2007-10-15 10:35:00,26.82,26.82,26.79,26.79,54651.64789319984,13.5826,13.5826,13.5674,13.5674,54651.6479
2007-10-15 10:40:00,26.79,26.82,26.77,26.79,46029.7594214991,13.5674,13.5826,13.5573,13.5674,46029.7594
2007-10-15 10:45:00,26.78,26.79,26.77,26.78,22389.09748296482,13.5624,13.5674,13.5573,13.5624,22389.0975
2007-10-15 10:50:00,26.78,26.78,26.77,26.77,25031.28911138924,13.5624,13.5624,13.5573,13.5573,25031.2891
2007-10-15 10:55:00,26.78,26.79,26.77,26.79,30871.923237380062,13.5624,13.5674,13.5573,13.5674,30871.9232
2007-10-15 11:00:00,26.79,26.79,26.77,26.79,70087.60951188987,13.5674,13.5674,13.5573,13.5674,70087.6095
2007-10-15 11:05:00,26.79,26.79,26.77,26.78,78570.43526630511,13.5674,13.5674,13.5573,13.5624,78570.4353
2007-10-15 11:10:00,26.78,26.78,26.77,26.78,55903.2123487693,13.5624,13.5624,13.5573,13.5624,55903.2123
2007-10-15 11:15:00,26.78,26.78,26.75,26.76,36851.62008065638,13.5624,13.5624,13.5472,13.5522,36851.6201
2007-10-15 11:20:00,26.76,26.77,26.71,26.72,51036.01724377695,13.5522,13.5573,13.5269,13.532,51036.0172
2007-10-15 11:25:00,26.74,26.76,26.71,26.74,53956.33430677236,13.5421,13.5522,13.5269,13.5421,53956.3343
2007-10-15 11:30:00,26.75,26.76,26.68,26.69,50479.76637463496,13.5472,13.5522,13.5117,13.5168,50479.7664
2007-10-15 11:35:00,26.69,26.75,26.67,26.75,25448.477263245724,13.5168,13.5472,13.5067,13.5472,25448.4773
2007-10-15 11:40:00,26.75,26.76,26.75,26.75,27673.48073981365,13.5472,13.5522,13.5472,13.5472,27673.4807
2007-10-15 11:45:00,26.76,26.76,26.68,26.69,31845.362258378533,13.5522,13.5522,13.5117,13.5168,31845.3623
2007-10-15 11:50:00,26.69,26.75,26.69,26.74,15714.087053261022,13.5168,13.5472,13.5168,13.5421,15714.0871
2007-10-15 11:55:00,26.75,26.81,26.75,26.79,55625.08691419831,13.5472,13.5776,13.5472,13.5674,55625.0869
2007-10-15 12:00:00,26.79,26.79,26.72,26.74,22945.3483521068,13.5674,13.5674,13.532,13.5421,22945.3484
2007-10-15 12:05:00,26.74,26.79,26.74,26.79,36156.3064942289,13.5421,13.5674,13.5421,13.5674,36156.3065
2007-10-15 12:10:00,26.79,26.79,26.78,26.79,48254.76289806704,13.5674,13.5674,13.5624,13.5674,48254.7629
2007-10-15 12:15:00,26.79,26.79,26.75,26.76,34070.36573494646,13.5674,13.5674,13.5472,13.5522,34070.3657
2007-10-15 12:20:00,26.76,26.78,26.73,26.77,33931.30301766097,13.5522,13.5624,13.537,13.5573,33931.303
2007-10-15 12:25:00,26.78,26.78,26.71,26.71,19329.71770268392,13.5624,13.5624,13.5269,13.5269,19329.7177
2007-10-15 12:30:00,26.71,26.73,26.67,26.69,43387.56779307468,13.5269,13.537,13.5067,13.5168,43387.5678
2007-10-15 12:35:00,26.69,26.7,26.67,26.69,24335.97552496176,13.5168,13.5219,13.5067,13.5168,24335.9755
2007-10-15 12:40:00,26.69,26.69,26.58,26.61,107495.48046168825,13.5168,13.5168,13.4611,13.4763,107495.4805
2007-10-15 12:45:00,26.61,26.61,26.5,26.51,47698.51202892505,13.4763,13.4763,13.4206,13.4256,47698.512
2007-10-15 12:50:00,26.55,26.56,26.5,26.56,16131.275205117508,13.4459,13.451,13.4206,13.451,16131.2752
2007-10-15 12:55:00,26.57,26.6,26.56,26.6,38937.560839938815,13.456,13.4712,13.451,13.4712,38937.5608
2007-10-15 13:00:00,26.61,26.64,26.59,26.6,32679.738562091505,13.4763,13.4915,13.4661,13.4712,32679.7386
2007-10-15 13:05:00,26.6,26.6,26.56,26.56,53539.14615491587,13.4712,13.4712,13.451,13.451,53539.1462
2007-10-15 13:10:00,26.56,26.56,26.54,26.56,33375.05214851898,13.451,13.451,13.4408,13.451,33375.0521
2007-10-15 13:15:00,26.54,26.61,26.54,26.61,21693.78389653734,13.4408,13.4763,13.4408,13.4763,21693.7839
2007-10-15 13:20:00,26.61,26.64,26.6,26.61,24475.03824224725,13.4763,13.4915,13.4712,13.4763,24475.0382
2007-10-15 13:25:00,26.61,26.61,26.61,26.61,21554.721179251843,13.4763,13.4763,13.4763,13.4763,21554.7212
2007-10-15 13:30:00,26.61,26.64,26.61,26.64,28925.04519538312,13.4763,13.4915,13.4763,13.4915,28925.0452
2007-10-15 13:35:00,26.65,26.69,26.64,26.66,36990.682797941874,13.4965,13.5168,13.4915,13.5016,36990.6828
2007-10-15 13:40:00,26.65,26.66,26.62,26.62,12098.456403838132,13.4965,13.5016,13.4813,13.4813,12098.4564
2007-10-15 13:45:00,26.62,26.63,26.61,26.62,10429.703796412185,13.4813,13.4864,13.4763,13.4813,10429.7038
2007-10-15 13:50:00,26.63,26.64,26.61,26.61,20025.03128911139,13.4864,13.4915,13.4763,13.4763,20025.0313
2007-10-15 13:55:00,26.61,26.68,26.61,26.68,27534.418022528163,13.4763,13.5117,13.4763,13.5117,27534.418
2007-10-15 14:00:00,26.68,26.69,26.64,26.65,22945.3483521068,13.5117,13.5168,13.4915,13.4965,22945.3484
2007-10-15 14:05:00,26.64,26.66,26.61,26.62,30732.860520094564,13.4915,13.5016,13.4763,13.4813,30732.8605
2007-10-15 14:10:00,26.64,26.64,26.56,26.61,90668.89167014325,13.4915,13.4915,13.451,13.4763,90668.8917
2007-10-15 14:15:00,26.61,26.69,26.58,26.68,41996.94062021972,13.4763,13.5168,13.4611,13.5117,41996.9406
2007-10-15 14:20:00,26.68,26.7,26.61,26.64,54234.45974134335,13.5117,13.5219,13.4763,13.4915,54234.4597
2007-10-15 14:25:00,26.64,26.69,26.61,26.67,25031.28911138924,13.4915,13.5168,13.4763,13.5067,25031.2891
2007-10-15 14:30:00,26.67,26.69,26.58,26.59,36851.62008065638,13.5067,13.5168,13.4611,13.4661,36851.6201
2007-10-15 14:35:00,26.59,26.64,26.59,26.6,38798.49812265332,13.4661,13.4915,13.4661,13.4712,38798.4981
2007-10-15 14:40:00,26.6,26.61,26.6,26.61,24892.22639410374,13.4712,13.4763,13.4712,13.4763,24892.2264
2007-10-15 14:45:00,26.61,26.61,26.57,26.57,47142.26115978307,13.4763,13.4763,13.456,13.456,47142.2612
2007-10-15 14:50:00,26.57,26.61,26.57,26.59,29342.23334723961,13.456,13.4763,13.456,13.4661,29342.2333
2007-10-15 14:55:00,26.59,26.61,26.57,26.59,54651.64789319984,13.4661,13.4763,13.456,13.4661,54651.6479
2007-10-15 15:00:00,26.59,26.66,26.55,26.61,89139.20178000278,13.4661,13.5016,13.4459,13.4763,89139.2018
2007-10-15 15:05:00,26.61,26.64,26.59,26.59,108607.9821999722,13.4763,13.4915,13.4661,13.4661,108607.9822
2007-10-15 15:10:00,26.59,26.61,26.53,26.55,32540.67584480601,13.4661,13.4763,13.4358,13.4459,32540.6758
2007-10-15 15:15:00,26.54,26.56,26.51,26.53,65359.47712418301,13.4408,13.451,13.4256,13.4358,65359.4771
2007-10-15 15:20:00,26.53,26.56,26.48,26.48,62578.22277847309,13.4358,13.451,13.4104,13.4104,62578.2228
2007-10-15 15:25:00,26.48,26.48,26.43,26.48,88165.76275900431,13.4104,13.4104,13.3851,13.4104,88165.7628
2007-10-15 15:30:00,26.47,26.52,26.47,26.49,65915.727993325,13.4054,13.4307,13.4054,13.4155,65915.728
2007-10-15 15:35:00,26.48,26.54,26.48,26.53,47837.57474621054,13.4104,13.4408,13.4104,13.4358,47837.5747
2007-10-15 15:40:00,26.53,26.61,26.51,26.59,75232.93005145321,13.4358,13.4763,13.4256,13.4661,75232.9301
2007-10-15 15:45:00,26.59,26.65,26.59,26.62,89278.26449728828,13.4661,13.4965,13.4661,13.4813,89278.2645
2007-10-15 15:50:00,26.63,26.63,26.52,26.53,108747.04491725768,13.4864,13.4864,13.4307,13.4358,108747.0449
2007-10-15 15:55:00,26.53,26.56,26.51,26.54,198859.68571825896,13.4358,13.451,13.4256,13.4408,198859.6857
2007-10-16 09:30:00,26.53,26.74,26.52,26.71,86079.82199972188,13.4358,13.5421,13.4307,13.5269,86079.822
2007-10-16 09:35:00,26.7,26.74,26.65,26.71,80934.50146015854,13.5219,13.5421,13.4965,13.5269,80934.5015
2007-10-16 09:40:00,26.71,26.73,26.51,26.61,91781.3934084272,13.5269,13.537,13.4256,13.4763,91781.3934
2007-10-16 09:45:00,26.59,26.6,26.5,26.51,130718.95424836602,13.4661,13.4712,13.4206,13.4256,130718.9542
2007-10-16 09:50:00,26.51,26.61,26.51,26.59,38381.30997079684,13.4256,13.4763,13.4256,13.4661,38381.31
2007-10-16 09:55:00,26.59,26.61,26.59,26.61,23501.599221248784,13.4661,13.4763,13.4661,13.4763,23501.5992
2007-10-16 10:00:00,26.6,26.61,26.55,26.59,42831.316923932696,13.4712,13.4763,13.4459,13.4661,42831.3169
2007-10-16 10:05:00,26.58,26.61,26.56,26.61,109303.29578639969,13.4611,13.4763,13.451,13.4763,109303.2958
2007-10-16 10:10:00,26.61,26.61,26.59,26.59,43943.81866221666,13.4763,13.4763,13.4661,13.4661,43943.8187
2007-10-16 10:15:00,26.59,26.64,26.5,26.6,84689.19482686692,13.4661,13.4915,13.4206,13.4712,84689.1948
2007-10-16 10:20:00,26.6,26.61,26.59,26.59,21415.658461966348,13.4712,13.4763,13.4661,13.4661,21415.6585
2007-10-16 10:25:00,26.59,26.6,26.51,26.6,30454.73508552357,13.4661,13.4712,13.4256,13.4712,30454.7351
2007-10-16 10:30:00,26.61,26.61,26.59,26.61,50062.57822277848,13.4763,13.4763,13.4661,13.4763,50062.5782
2007-10-16 10:35:00,26.61,26.61,26.59,26.59,18634.40411625643,13.4763,13.4763,13.4661,13.4661,18634.4041
2007-10-16 10:40:00,26.59,26.61,26.59,26.59,32401.613127520515,13.4661,13.4763,13.4661,13.4661,32401.6131
2007-10-16 10:45:00,26.59,26.61,26.59,26.61,20998.47031010986,13.4661,13.4763,13.4661,13.4763,20998.4703
2007-10-16 10:50:00,26.61,26.61,26.6,26.61,26978.16715338618,13.4763,13.4763,13.4712,13.4763,26978.1672
2007-10-16 10:55:00,26.61,26.69,26.61,26.66,44082.88137950216,13.4763,13.5168,13.4763,13.5016,44082.8814
2007-10-16 11:00:00,26.66,26.69,26.64,26.66,28646.91976081213,13.5016,13.5168,13.4915,13.5016,28646.9198
2007-10-16 11:05:00,26.67,26.69,26.64,26.69,36156.3064942289,13.5067,13.5168,13.4915,13.5168,36156.3065
2007-10-16 11:10:00,26.68,26.69,26.64,26.65,37964.12181894034,13.5117,13.5168,13.4915,13.4965,37964.1218
2007-10-16 11:15:00,26.65,26.66,26.61,26.64,39354.748991795306,13.4965,13.5016,13.4763,13.4915,39354.749
2007-10-16 11:20:00,26.63,26.68,26.63,26.66,62717.2854957586,13.4864,13.5117,13.4864,13.5016,62717.2855
2007-10-16 11:25:00,26.66,26.69,26.66,26.67,91920.4561257127,13.5016,13.5168,13.5016,13.5067,91920.4561
2007-10-16 11:30:00,26.67,26.78,26.67,26.75,67584.48060075095,13.5067,13.5624,13.5067,13.5472,67584.4806
2007-10-16 11:35:00,26.75,26.82,26.74,26.81,131136.1424002225,13.5472,13.5826,13.5421,13.5776,131136.1424
2007-10-16 11:40:00,26.81,26.91,26.8,26.9,113892.36545682103,13.5776,13.6282,13.5725,13.6231,113892.3655
2007-10-16 11:45:00,26.91,26.94,26.84,26.88,173411.20845501323,13.6282,13.6434,13.5928,13.613,173411.2085
2007-10-16 11:50:00,26.89,26.89,26.82,26.86,54095.39702405786,13.6181,13.6181,13.5826,13.6029,54095.397
2007-10-16 11:55:00,26.86,26.88,26.84,26.85,49923.51550549298,13.6029,13.613,13.5928,13.5978,49923.5155
2007-10-16 12:00:00,26.86,26.89,26.84,26.89,33514.114865804484,13.6029,13.6181,13.5928,13.6181,33514.1149
2007-10-16 12:05:00,26.89,26.89,26.85,26.89,52565.7071339174,13.6181,13.6181,13.5978,13.6181,52565.7071
2007-10-16 12:10:00,26.89,26.91,26.85,26.87,68279.79418717843,13.6181,13.6282,13.5978,13.6079,68279.7942
2007-10-16 12:15:00,26.88,26.92,26.87,26.91,30454.73508552357,13.613,13.6333,13.6079,13.6282,30454.7351
2007-10-16 12:20:00,26.91,26.97,26.89,26.97,59379.78028090669,13.6282,13.6586,13.6181,13.6586,59379.7803
2007-10-16 12:25:00,26.97,26.97,26.91,26.94,206090.9470171048,13.6586,13.6586,13.6282,13.6434,206090.947
2007-10-16 12:30:00,26.94,27.01,26.94,27.0,63551.66179947156,13.6434,13.6788,13.6434,13.6738,63551.6618
2007-10-16 12:35:00,27.0,27.03,26.99,27.02,70087.60951188987,13.6738,13.689,13.6687,13.6839,70087.6095
2007-10-16 12:40:00,27.02,27.05,27.0,27.02,36156.3064942289,13.6839,13.6991,13.6738,13.6839,36156.3065
2007-10-16 12:45:00,27.03,27.07,27.02,27.06,44917.25768321513,13.689,13.7092,13.6839,13.7042,44917.2577
2007-10-16 12:50:00,27.06,27.07,27.02,27.05,32818.801279377,13.7042,13.7092,13.6839,13.6991,32818.8013
2007-10-16 12:55:00,27.05,27.09,27.02,27.04,41162.564316506745,13.6991,13.7194,13.6839,13.694,41162.5643
2007-10-16 13:00:00,27.04,27.04,26.91,26.91,31567.23682380754,13.694,13.694,13.6282,13.6282,31567.2368
2007-10-16 13:05:00,26.91,26.95,26.91,26.92,28785.982478097623,13.6282,13.6485,13.6282,13.6333,28785.9825
2007-10-16 13:10:00,26.92,26.93,26.91,26.92,15853.149770546515,13.6333,13.6383,13.6282,13.6333,15853.1498
2007-10-16 13:15:00,26.92,26.94,26.91,26.92,14740.648032262552,13.6333,13.6434,13.6282,13.6333,14740.648
2007-10-16 13:20:00,26.92,26.97,26.92,26.95,16548.463356973996,13.6333,13.6586,13.6333,13.6485,16548.4634
2007-10-16 13:25:00,26.95,26.98,26.95,26.98,18773.46683354193,13.6485,13.6637,13.6485,13.6637,18773.4668
2007-10-16 13:30:00,26.97,26.99,26.94,26.97,24196.912807676264,13.6586,13.6687,13.6434,13.6586,24196.9128
2007-10-16 13:35:00,26.97,27.0,26.93,26.93,36851.62008065638,13.6586,13.6738,13.6383,13.6383,36851.6201
2007-10-16 13:40:00,26.93,26.93,26.89,26.93,24753.163676818247,13.6383,13.6383,13.6181,13.6383,24753.1637
2007-10-16 13:45:00,26.93,26.95,26.91,26.94,35600.05562508692,13.6383,13.6485,13.6282,13.6434,35600.0556
2007-10-16 13:50:00,26.94,26.97,26.93,26.96,35460.992907801425,13.6434,13.6586,13.6383,13.6535,35460.9929
2007-10-16 13:55:00,26.95,26.97,26.95,26.97,56042.2750660548,13.6485,13.6586,13.6485,13.6586,56042.2751
2007-10-16 14:00:00,26.96,26.97,26.95,26.97,53539.14615491587,13.6535,13.6586,13.6485,13.6586,53539.1462
2007-10-16 14:05:00,26.97,26.97,26.94,26.96,51592.26811291893,13.6586,13.6586,13.6434,13.6535,51592.2681
2007-10-16 14:10:00,26.96,26.99,26.94,26.97,41301.62703379225,13.6535,13.6687,13.6434,13.6586,41301.627
2007-10-16 14:15:00,26.94,26.99,26.94,26.97,35600.05562508692,13.6434,13.6687,13.6434,13.6586,35600.0556
2007-10-16 14:20:00,26.95,26.95,26.9,26.91,15575.024335975526,13.6485,13.6485,13.6231,13.6282,15575.0243
2007-10-16 14:25:00,26.9,26.93,26.9,26.92,13767.209011264082,13.6231,13.6383,13.6231,13.6333,13767.209
2007-10-16 14:30:00,26.92,26.94,26.91,26.91,23640.66193853428,13.6333,13.6434,13.6282,13.6282,23640.6619
2007-10-16 14:35:00,26.92,26.92,26.87,26.91,48671.95104992352,13.6333,13.6333,13.6079,13.6282,48671.951
2007-10-16 14:40:00,26.9,26.9,26.86,26.89,34348.49116951745,13.6231,13.6231,13.6029,13.6181,34348.4912
2007-10-16 14:45:00,26.89,26.97,26.89,26.97,35182.86747323043,13.6181,13.6586,13.6181,13.6586,35182.8675
2007-10-16 14:50:00,26.97,26.98,26.91,26.91,36851.62008065638,13.6586,13.6637,13.6282,13.6282,36851.6201
2007-10-16 14:55:00,26.9,26.92,26.89,26.89,31706.299541093034,13.6231,13.6333,13.6181,13.6181,31706.2995
2007-10-16 15:00:00,26.89,26.91,26.89,26.9,30454.73508552357,13.6181,13.6282,13.6181,13.6231,30454.7351
2007-10-16 15:05:00,26.89,26.89,26.82,26.83,61743.846474760125,13.6181,13.6181,13.5826,13.5877,61743.8465
2007-10-16 15:10:00,26.84,26.85,26.82,26.85,15714.087053261022,13.5928,13.5978,13.5826,13.5978,15714.0871
2007-10-16 15:15:00,26.85,26.88,26.81,26.82,54790.71061048533,13.5978,13.613,13.5776,13.5826,54790.7106
2007-10-16 15:20:00,26.82,26.84,26.81,26.82,43943.81866221666,13.5826,13.5928,13.5776,13.5826,43943.8187
2007-10-16 15:25:00,26.82,26.86,26.81,26.83,56876.65136976777,13.5826,13.6029,13.5776,13.5877,56876.6514
2007-10-16 15:30:00,26.83,26.87,26.8,26.84,75928.24363788069,13.5877,13.6079,13.5725,13.5928,75928.2436
2007-10-16 15:35:00,26.84,26.94,26.84,26.9,109442.35850368516,13.5928,13.6434,13.5928,13.6231,109442.3585
2007-10-16 15:40:00,26.91,26.91,26.88,26.89,44221.94409678766,13.6282,13.6282,13.613,13.6181,44221.9441
2007-10-16 15:45:00,26.89,26.89,26.85,26.86,49506.327353636494,13.6181,13.6181,13.5978,13.6029,49506.3274
2007-10-16 15:50:00,26.85,26.87,26.8,26.82,79404.81157001808,13.5978,13.6079,13.5725,13.5826,79404.8116
2007-10-16 15:55:00,26.8,26.87,26.8,26.84,91225.14253928524,13.5725,13.6079,13.5725,13.5928,91225.1425
2007-10-17 09:30:00,27.15,27.26,27.01,27.03,89556.38993185927,13.7497,13.8055,13.6788,13.689,89556.3899
2007-10-17 09:35:00,27.04,27.09,26.94,26.94,51314.14267834794,13.694,13.7194,13.6434,13.6434,51314.1427
2007-10-17 09:40:00,26.94,26.98,26.87,26.97,115422.05534696148,13.6434,13.6637,13.6079,13.6586,115422.0553
2007-10-17 09:45:00,26.96,27.0,26.94,26.97,40467.25073007927,13.6535,13.6738,13.6434,13.6586,40467.2507
2007-10-17 09:50:00,26.97,26.98,26.94,26.94,29620.3587818106,13.6586,13.6637,13.6434,13.6434,29620.3588
2007-10-17 09:55:00,26.95,26.97,26.92,26.93,33653.17758308998,13.6485,13.6586,13.6333,13.6383,33653.1776
2007-10-17 10:00:00,26.93,26.97,26.93,26.97,72868.86385759979,13.6383,13.6586,13.6383,13.6586,72868.8639
2007-10-17 10:05:00,26.97,27.0,26.93,26.96,70921.98581560285,13.6586,13.6738,13.6383,13.6535,70921.9858
2007-10-17 10:10:00,26.97,26.97,26.95,26.95,105131.4142678348,13.6586,13.6586,13.6485,13.6485,105131.4143
2007-10-17 10:15:00,26.97,26.97,26.92,26.94,146433.04130162703,13.6586,13.6586,13.6333,13.6434,146433.0413
2007-10-17 10:20:00,26.94,26.97,26.89,26.89,59796.968432763184,13.6434,13.6586,13.6181,13.6181,59796.9684
2007-10-17 10:25:00,26.89,26.89,26.84,26.84,30732.860520094564,13.6181,13.6181,13.5928,13.5928,30732.8605
2007-10-17 10:30:00,26.84,26.94,26.84,26.92,30732.860520094564,13.5928,13.6434,13.5928,13.6333,30732.8605
2007-10-17 10:35:00,26.92,26.93,26.89,26.9,15018.773466833543,13.6333,13.6383,13.6181,13.6231,15018.7735
2007-10-17 10:40:00,26.89,26.97,26.89,26.95,49506.327353636494,13.6181,13.6586,13.6181,13.6485,49506.3274
2007-10-17 10:45:00,26.95,26.95,26.92,26.95,26560.979001529693,13.6485,13.6485,13.6333,13.6485,26560.979
2007-10-17 10:50:00,26.94,26.95,26.94,26.94,49089.13920178001,13.6434,13.6485,13.6434,13.6434,49089.1392
2007-10-17 10:55:00,26.94,27.05,26.94,27.01,70921.98581560285,13.6434,13.6991,13.6434,13.6788,70921.9858
2007-10-17 11:00:00,27.01,27.02,26.98,26.98,36851.62008065638,13.6788,13.6839,13.6637,13.6637,36851.6201
2007-10-17 11:05:00,26.98,26.99,26.95,26.95,19329.71770268392,13.6637,13.6687,13.6485,13.6485,19329.7177
2007-10-17 11:10:00,26.97,27.01,26.95,26.99,15157.836184119038,13.6586,13.6788,13.6485,13.6687,15157.8362
2007-10-17 11:15:00,27.0,27.05,27.0,27.04,25726.60269781672,13.6738,13.6991,13.6738,13.694,25726.6027
2007-10-17 11:20:00,27.05,27.05,27.01,27.05,38103.18453622584,13.6991,13.6991,13.6788,13.6991,38103.1845
2007-10-17 11:25:00,27.05,27.05,27.02,27.03,29203.17062995411,13.6991,13.6991,13.6839,13.689,29203.1706
2007-10-17 11:30:00,27.04,27.1,27.03,27.1,73703.24016131276,13.694,13.7244,13.689,13.7244,73703.2402
2007-10-17 11:35:00,27.1,27.13,27.04,27.1,73425.11472674177,13.7244,13.7396,13.694,13.7244,73425.1147
2007-10-17 11:40:00,27.1,27.11,27.09,27.1,90251.70351828675,13.7244,13.7295,13.7194,13.7244,90251.7035
2007-10-17 11:45:00,27.1,27.11,27.09,27.1,72034.48755388681,13.7244,13.7295,13.7194,13.7244,72034.4876
2007-10-17 11:50:00,27.1,27.11,27.09,27.1,31289.111389236547,13.7244,13.7295,13.7194,13.7244,31289.1114
2007-10-17 11:55:00,27.1,27.1,27.06,27.07,18912.529550827425,13.7244,13.7244,13.7042,13.7092,18912.5296
2007-10-17 12:00:00,27.07,27.07,27.02,27.03,26004.72813238771,13.7092,13.7092,13.6839,13.689,26004.7281
2007-10-17 12:05:00,27.03,27.1,27.03,27.09,110276.73480739814,13.689,13.7244,13.689,13.7194,110276.7348
2007-10-17 12:10:00,27.09,27.13,27.05,27.1,445139.758030872,13.7194,13.7396,13.6991,13.7244,445139.758
2007-10-17 12:15:00,27.11,27.12,27.11,27.11,12098.456403838132,13.7295,13.7346,13.7295,13.7295,12098.4564
2007-10-17 12:20:00,27.11,27.11,27.07,27.07,8482.825754415242,13.7295,13.7295,13.7092,13.7092,8482.8258
2007-10-17 12:25:00,27.07,27.07,26.99,27.0,23084.4110693923,13.7092,13.7092,13.6687,13.6738,23084.4111
2007-10-17 12:30:00,27.0,27.02,26.99,27.02,26560.979001529693,13.6738,13.6839,13.6687,13.6839,26560.979
2007-10-17 12:35:00,27.03,27.09,27.0,27.09,37407.870949798365,13.689,13.7194,13.6738,13.7194,37407.8709
2007-10-17 12:40:00,27.09,27.13,27.09,27.1,32957.8639966625,13.7194,13.7396,13.7194,13.7244,32957.864
2007-10-17 12:45:00,27.1,27.1,27.07,27.08,33514.114865804484,13.7244,13.7244,13.7092,13.7143,33514.1149
2007-10-17 12:50:00,27.08,27.15,27.08,27.12,68836.0450563204,13.7143,13.7497,13.7143,13.7346,68836.0451
2007-10-17 12:55:00,27.12,27.12,27.07,27.11,75093.86733416772,13.7346,13.7346,13.7092,13.7295,75093.8673
2007-10-17 13:00:00,27.11,27.12,27.09,27.1,32818.801279377,13.7295,13.7346,13.7194,13.7244,32818.8013
2007-10-17 13:05:00,27.1,27.12,27.02,27.02,72590.73842302879,13.7244,13.7346,13.6839,13.6839,72590.7384
2007-10-17 13:10:00,27.02,27.1,27.0,27.1,67167.29244889446,13.6839,13.7244,13.6738,13.7244,67167.2924
2007-10-17 13:15:00,27.1,27.12,27.07,27.1,44639.13224864414,13.7244,13.7346,13.7092,13.7244,44639.1322
2007-10-17 13:20:00,27.11,27.11,27.06,27.07,20303.156723682383,13.7295,13.7295,13.7042,13.7092,20303.1567
2007-10-17 13:25:00,27.07,27.07,27.02,27.05,28507.85704352664,13.7092,13.7092,13.6839,13.6991,28507.857
2007-10-17 13:30:00,27.05,27.08,27.05,27.06,25726.60269781672,13.6991,13.7143,13.6991,13.7042,25726.6027
2007-10-17 13:35:00,27.06,27.12,27.06,27.08,40606.313447364766,13.7042,13.7346,13.7042,13.7143,40606.3134
2007-10-17 13:40:00,27.08,27.16,27.05,27.05,416214.7128354888,13.7143,13.7548,13.6991,13.6991,416214.7128
2007-10-17 13:45:00,27.06,27.07,27.01,27.02,134473.6476150744,13.7042,13.7092,13.6788,13.6839,134473.6476
2007-10-17 13:50:00,27.02,27.07,26.97,27.02,73146.98929217078,13.6839,13.7092,13.6586,13.6839,73146.9893
2007-10-17 13:55:00,27.03,27.08,26.97,27.07,72312.6129884578,13.689,13.7143,13.6586,13.7092,72312.613
2007-10-17 14:00:00,27.07,27.11,27.03,27.08,75650.1182033097,13.7092,13.7295,13.689,13.7143,75650.1182
2007-10-17 14:05:00,27.08,27.12,27.07,27.11,44917.25768321513,13.7143,13.7346,13.7092,13.7295,44917.2577
2007-10-17 14:10:00,27.11,27.12,27.09,27.11,69392.29592546239,13.7295,13.7346,13.7194,13.7295,69392.2959
2007-10-17 14:15:00,27.11,27.11,27.07,27.11,40189.12529550828,13.7295,13.7295,13.7092,13.7295,40189.1253
2007-10-17 14:20:00,27.11,27.12,27.08,27.08,49367.264636351,13.7295,13.7346,13.7143,13.7143,49367.2646
2007-10-17 14:25:00,27.09,27.12,27.07,27.11,44639.13224864414,13.7194,13.7346,13.7092,13.7295,44639.1322
2007-10-17 14:30:00,27.12,27.12,27.04,27.04,68001.66875260744,13.7346,13.7346,13.694,13.694,68001.6688
2007-10-17 14:35:00,27.04,27.04,27.01,27.02,37685.99638436936,13.694,13.694,13.6788,13.6839,37685.9964
2007-10-17 14:40:00,27.02,27.07,27.02,27.07,81907.94048115701,13.6839,13.7092,13.6839,13.7092,81907.9405
2007-10-17 14:45:00,27.07,27.07,27.01,27.02,33096.92671394799,13.7092,13.7092,13.6788,13.6839,33096.9267
2007-10-17 14:50:00,27.01,27.02,27.0,27.02,433041.30162703386,13.6788,13.6839,13.6738,13.6839,433041.3016
2007-10-17 14:55:00,27.02,27.05,27.0,27.04,66889.16701432347,13.6839,13.6991,13.6738,13.694,66889.167
2007-10-17 15:00:00,27.04,27.08,27.02,27.03,74815.74189959673,13.694,13.7143,13.6839,13.689,74815.7419
2007-10-17 15:05:00,27.03,27.05,27.02,27.05,73564.17744402726,13.689,13.6991,13.6839,13.6991,73564.1774
2007-10-17 15:10:00,27.04,27.05,27.0,27.04,58684.46669447921,13.694,13.6991,13.6738,13.694,58684.4667
2007-10-17 15:15:00,27.04,27.08,27.03,27.05,68836.0450563204,13.694,13.7143,13.689,13.6991,68836.0451
2007-10-17 15:20:00,27.05,27.07,27.03,27.04,65637.602558754,13.6991,13.7092,13.689,13.694,65637.6026
2007-10-17 15:25:00,27.04,27.05,27.02,27.04,51036.01724377695,13.694,13.6991,13.6839,13.694,51036.0172
2007-10-17 15:30:00,27.04,27.05,27.0,27.04,100403.28188012796,13.694,13.6991,13.6738,13.694,100403.2819
2007-10-17 15:35:00,27.03,27.04,27.0,27.0,82742.31678486998,13.689,13.694,13.6738,13.6738,82742.3168
2007-10-17 15:40:00,27.0,27.02,26.98,26.98,97065.77666527603,13.6738,13.6839,13.6637,13.6637,97065.7767
2007-10-17 15:45:00,26.98,27.0,26.93,26.96,136698.65109164233,13.6637,13.6738,13.6383,13.6535,136698.6511
2007-10-17 15:50:00,26.96,26.97,26.95,26.97,74537.61646502573,13.6535,13.6586,13.6485,13.6586,74537.6165
2007-10-17 15:55:00,26.97,27.0,26.96,26.98,165762.75900431097,13.6586,13.6738,13.6535,13.6637,165762.759
2007-10-18 09:30:00,26.99,27.03,26.97,27.0,70365.73494646086,13.6687,13.689,13.6586,13.6738,70365.7349
2007-10-18 09:35:00,26.97,27.05,26.92,26.99,33375.05214851898,13.6586,13.6991,13.6333,13.6687,33375.0521
2007-10-18 09:40:00,26.97,26.97,26.86,26.88,44221.94409678766,13.6586,13.6586,13.6029,13.613,44221.9441
2007-10-18 09:45:00,26.9,26.91,26.88,26.88,16409.4006396885,13.6231,13.6282,13.613,13.613,16409.4006
2007-10-18 09:50:00,26.87,26.93,26.79,26.82,78570.43526630511,13.6079,13.6383,13.5674,13.5826,78570.4353
2007-10-18 09:55:00,26.81,26.87,26.79,26.79,46029.7594214991,13.5776,13.6079,13.5674,13.5674,46029.7594
2007-10-18 10:00:00,26.79,26.85,26.76,26.82,71895.42483660132,13.5674,13.5978,13.5522,13.5826,71895.4248
2007-10-18 10:05:00,26.81,26.85,26.8,26.84,32679.738562091505,13.5776,13.5978,13.5725,13.5928,32679.7386
2007-10-18 10:10:00,26.84,26.87,26.82,26.86,27117.22987067168,13.5928,13.6079,13.5826,13.6029,27117.2299
2007-10-18 10:15:00,26.86,26.96,26.85,26.96,28646.91976081213,13.6029,13.6535,13.5978,13.6535,28646.9198
2007-10-18 10:20:00,26.97,26.97,26.94,26.95,27673.48073981365,13.6586,13.6586,13.6434,13.6485,27673.4807
2007-10-18 10:25:00,26.95,27.04,26.93,27.04,43804.75594493117,13.6485,13.694,13.6383,13.694,43804.7559
2007-10-18 10:30:00,27.03,27.04,26.98,27.0,32957.8639966625,13.689,13.694,13.6637,13.6738,32957.864
2007-10-18 10:35:00,27.01,27.02,26.9,26.91,38798.49812265332,13.6788,13.6839,13.6231,13.6282,38798.4981
2007-10-18 10:40:00,26.92,26.95,26.89,26.92,62856.34821304409,13.6333,13.6485,13.6181,13.6333,62856.3482
2007-10-18 10:45:00,26.92,26.93,26.89,26.9,26282.8535669587,13.6333,13.6383,13.6181,13.6231,26282.8536
2007-10-18 10:50:00,26.89,26.89,26.86,26.86,21415.658461966348,13.6181,13.6181,13.6029,13.6029,21415.6585
2007-10-18 10:55:00,26.87,26.88,26.85,26.87,186900.2920317063,13.6079,13.613,13.5978,13.6079,186900.292
2007-10-18 11:00:00,26.87,26.92,26.86,26.87,19329.71770268392,13.6079,13.6333,13.6029,13.6079,19329.7177
2007-10-18 11:05:00,26.87,26.87,26.86,26.86,28090.668891670142,13.6079,13.6079,13.6029,13.6029,28090.6689
2007-10-18 11:10:00,26.86,26.87,26.8,26.82,27673.48073981365,13.6029,13.6079,13.5725,13.5826,27673.4807
2007-10-18 11:15:00,26.81,26.88,26.77,26.88,73425.11472674177,13.5776,13.613,13.5573,13.613,73425.1147
2007-10-18 11:20:00,26.89,26.89,26.86,26.87,17104.71422611598,13.6181,13.6181,13.6029,13.6079,17104.7142
2007-10-18 11:25:00,26.86,26.87,26.83,26.83,60492.28201919066,13.6029,13.6079,13.5877,13.5877,60492.282
2007-10-18 11:30:00,26.83,26.83,26.81,26.82,25448.477263245724,13.5877,13.5877,13.5776,13.5826,25448.4773
2007-10-18 11:35:00,26.83,26.83,26.8,26.82,29620.3587818106,13.5877,13.5877,13.5725,13.5826,29620.3588
2007-10-18 11:40:00,26.82,26.83,26.8,26.81,41023.50159922125,13.5826,13.5877,13.5725,13.5776,41023.5016
2007-10-18 11:45:00,26.81,26.84,26.81,26.84,35600.05562508692,13.5776,13.5928,13.5776,13.5928,35600.0556
2007-10-18 11:50:00,26.84,26.85,26.82,26.83,91642.33069114172,13.5928,13.5978,13.5826,13.5877,91642.3307
2007-10-18 11:55:00,26.83,26.84,26.82,26.82,67584.48060075095,13.5877,13.5928,13.5826,13.5826,67584.4806
2007-10-18 12:00:00,26.82,26.84,26.81,26.83,438742.8730357392,13.5826,13.5928,13.5776,13.5877,438742.873
2007-10-18 12:05:00,26.82,26.84,26.82,26.84,48950.07648449451,13.5826,13.5928,13.5826,13.5928,48950.0765
2007-10-18 12:10:00,26.84,26.84,26.84,26.84,22528.16020025032,13.5928,13.5928,13.5928,13.5928,22528.1602
2007-10-18 12:15:00,26.84,26.84,26.82,26.83,81907.94048115701,13.5928,13.5928,13.5826,13.5877,81907.9405
2007-10-18 12:20:00,26.83,26.84,26.83,26.84,53121.958003059386,13.5877,13.5928,13.5877,13.5928,53121.958
2007-10-18 12:25:00,26.83,26.84,26.82,26.82,10985.954665554164,13.5877,13.5928,13.5826,13.5826,10985.9547
2007-10-18 12:30:00,26.82,26.83,26.82,26.83,45890.6967042136,13.5826,13.5877,13.5826,13.5877,45890.6967
2007-10-18 12:35:00,26.82,26.83,26.81,26.83,55346.96147962732,13.5826,13.5877,13.5776,13.5877,55346.9615
2007-10-18 12:40:00,26.82,26.84,26.82,26.82,83437.63037129746,13.5826,13.5928,13.5826,13.5826,83437.6304
2007-10-18 12:45:00,26.82,26.82,26.79,26.82,37268.80823251286,13.5826,13.5826,13.5674,13.5826,37268.8082
2007-10-18 12:50:00,26.82,26.85,26.82,26.84,61187.59560561814,13.5826,13.5978,13.5826,13.5928,61187.5956
2007-10-18 12:55:00,26.84,26.85,26.84,26.84,39354.748991795306,13.5928,13.5978,13.5928,13.5928,39354.749
2007-10-18 13:00:00,26.85,26.87,26.84,26.87,20164.09400639689,13.5978,13.6079,13.5928,13.6079,20164.094
2007-10-18 13:05:00,26.87,26.93,26.86,26.93,53121.958003059386,13.6079,13.6383,13.6029,13.6383,53121.958
2007-10-18 13:10:00,26.92,27.0,26.92,26.95,49645.39007092199,13.6333,13.6738,13.6333,13.6485,49645.3901
2007-10-18 13:15:00,26.95,27.02,26.94,27.01,48671.95104992352,13.6485,13.6839,13.6434,13.6788,48671.951
2007-10-18 13:20:00,27.02,27.06,27.02,27.03,38937.560839938815,13.6839,13.7042,13.6839,13.689,38937.5608
2007-10-18 13:25:00,27.03,27.03,26.97,27.0,37407.870949798365,13.689,13.689,13.6586,13.6738,37407.8709
2007-10-18 13:30:00,27.0,27.01,26.99,27.0,28368.79432624113,13.6738,13.6788,13.6687,13.6738,28368.7943
2007-10-18 13:35:00,27.01,27.03,27.0,27.02,84411.06939229593,13.6788,13.689,13.6738,13.6839,84411.0694
2007-10-18 13:40:00,27.02,27.02,27.02,27.02,19190.65498539841,13.6839,13.6839,13.6839,13.6839,19190.655
2007-10-18 13:45:00,27.02,27.02,27.02,27.02,31150.04867195105,13.6839,13.6839,13.6839,13.6839,31150.0487
2007-10-18 13:50:00,27.02,27.02,27.01,27.02,26700.041718815188,13.6839,13.6839,13.6788,13.6839,26700.0417
2007-10-18 13:55:00,27.02,27.03,27.01,27.02,86218.88471700737,13.6839,13.689,13.6788,13.6839,86218.8847
2007-10-18 14:00:00,27.02,27.05,27.01,27.04,44500.06953135865,13.6839,13.6991,13.6788,13.694,44500.0695
2007-10-18 14:05:00,27.05,27.1,27.04,27.09,37268.80823251286,13.6991,13.7244,13.694,13.7194,37268.8082
2007-10-18 14:10:00,27.1,27.12,27.09,27.11,31845.362258378533,13.7244,13.7346,13.7194,13.7295,31845.3623
2007-10-18 14:15:00,27.11,27.11,27.1,27.1,27395.355305242665,13.7295,13.7295,13.7244,13.7244,27395.3553
2007-10-18 14:20:00,27.1,27.11,27.1,27.1,22667.22291753581,13.7244,13.7295,13.7244,13.7244,22667.2229
2007-10-18 14:25:00,27.1,27.1,27.03,27.03,46446.94757335559,13.7244,13.7244,13.689,13.689,46446.9476
2007-10-18 14:30:00,27.03,27.03,27.0,27.0,15714.087053261022,13.689,13.689,13.6738,13.6738,15714.0871
2007-10-18 14:35:00,27.01,27.02,27.0,27.02,14879.710749548049,13.6788,13.6839,13.6738,13.6839,14879.7107
2007-10-18 14:40:00,27.02,27.07,27.02,27.04,30176.60965095258,13.6839,13.7092,13.6839,13.694,30176.6097
2007-10-18 14:45:00,27.04,27.05,27.04,27.05,62717.2854957586,13.694,13.6991,13.694,13.6991,62717.2855
2007-10-18 14:50:00,27.04,27.07,27.04,27.06,49367.264636351,13.694,13.7092,13.694,13.7042,49367.2646
2007-10-18 14:55:00,27.06,27.09,27.06,27.06,62995.41093032959,13.7042,13.7194,13.7042,13.7042,62995.4109
2007-10-18 15:00:00,27.05,27.1,27.05,27.1,69948.54679460438,13.6991,13.7244,13.6991,13.7244,69948.5468
2007-10-18 15:05:00,27.1,27.11,27.1,27.1,51592.26811291893,13.7244,13.7295,13.7244,13.7244,51592.2681
2007-10-18 15:10:00,27.1,27.15,27.1,27.13,79404.81157001808,13.7244,13.7497,13.7244,13.7396,79404.8116
2007-10-18 15:15:00,27.13,27.14,27.09,27.11,110137.67209011264,13.7396,13.7447,13.7194,13.7295,110137.6721
2007-10-18 15:20:00,27.1,27.13,27.09,27.12,60214.15658461967,13.7244,13.7396,13.7194,13.7346,60214.1566
2007-10-18 15:25:00,27.12,27.13,27.12,27.12,47976.63746349604,13.7346,13.7396,13.7346,13.7346,47976.6375
2007-10-18 15:30:00,27.12,27.14,27.12,27.14,120428.31316923934,13.7346,13.7447,13.7346,13.7447,120428.3132
2007-10-18 15:35:00,27.13,27.14,27.13,27.13,67167.29244889446,13.7396,13.7447,13.7396,13.7396,67167.2924
2007-10-18 15:40:00,27.13,27.15,27.11,27.12,269642.6088165763,13.7396,13.7497,13.7295,13.7346,269642.6088
2007-10-18 15:45:00,27.13,27.14,27.12,27.13,92476.70699485469,13.7396,13.7447,13.7346,13.7396,92476.707
2007-10-18 15:50:00,27.12,27.15,27.12,27.13,69809.48407731888,13.7346,13.7497,13.7346,13.7396,69809.4841
2007-10-18 15:55:00,27.13,27.15,27.11,27.12,129745.51522736756,13.7396,13.7497,13.7295,13.7346,129745.5152
2007-10-19 09:30:00,27.0,27.07,26.97,26.97,485885.13419552223,13.6738,13.7092,13.6586,13.6586,485885.1342
2007-10-19 09:35:00,26.97,27.0,26.93,26.93,32957.8639966625,13.6586,13.6738,13.6383,13.6383,32957.864
2007-10-19 09:40:00,26.93,27.03,26.93,26.99,72173.55027117231,13.6383,13.689,13.6383,13.6687,72173.5503
2007-10-19 09:45:00,26.97,27.09,26.93,27.06,44361.00681407315,13.6586,13.7194,13.6383,13.7042,44361.0068
2007-10-19 09:50:00,27.06,27.08,27.04,27.07,19329.71770268392,13.7042,13.7143,13.694,13.7092,19329.7177
2007-10-19 09:55:00,27.07,27.11,27.04,27.1,52982.89528577389,13.7092,13.7295,13.694,13.7244,52982.8953
2007-10-19 10:00:00,27.09,27.1,27.06,27.09,36851.62008065638,13.7194,13.7244,13.7042,13.7194,36851.6201
2007-10-19 10:05:00,27.07,27.08,27.04,27.05,39354.748991795306,13.7092,13.7143,13.694,13.6991,39354.749
2007-10-19 10:10:00,27.05,27.08,27.04,27.05,38659.43540536783,13.6991,13.7143,13.694,13.6991,38659.4354
2007-10-19 10:15:00,27.05,27.07,27.04,27.04,23223.4737866778,13.6991,13.7092,13.694,13.694,23223.4738
2007-10-19 10:20:00,27.05,27.08,27.05,27.06,34070.36573494646,13.6991,13.7143,13.6991,13.7042,34070.3657
2007-10-19 10:25:00,27.07,27.08,27.0,27.02,34487.553886802954,13.7092,13.7143,13.6738,13.6839,34487.5539
2007-10-19 10:30:00,27.02,27.02,26.97,26.97,31289.111389236547,13.6839,13.6839,13.6586,13.6586,31289.1114
2007-10-19 10:35:00,26.98,27.05,26.98,27.05,65637.602558754,13.6637,13.6991,13.6637,13.6991,65637.6026
2007-10-19 10:40:00,27.04,27.05,27.01,27.04,32401.613127520515,13.694,13.6991,13.6788,13.694,32401.6131
2007-10-19 10:45:00,27.04,27.07,27.04,27.07,36851.62008065638,13.694,13.7092,13.694,13.7092,36851.6201
2007-10-19 10:50:00,27.07,27.1,27.05,27.1,17939.090529828954,13.7092,13.7244,13.6991,13.7244,17939.0905
2007-10-19 10:55:00,27.09,27.15,27.09,27.15,75371.99276873871,13.7194,13.7497,13.7194,13.7497,75371.9928
2007-10-19 11:00:00,27.14,27.28,27.14,27.23,122236.12849395078,13.7447,13.8156,13.7447,13.7903,122236.1285
2007-10-19 11:05:00,27.25,27.26,27.2,27.21,64803.22625504103,13.8004,13.8055,13.7751,13.7801,64803.2263
2007-10-19 11:10:00,27.2,27.21,27.18,27.18,35460.992907801425,13.7751,13.7801,13.7649,13.7649,35460.9929
2007-10-19 11:15:00,27.19,27.2,27.17,27.2,39493.8117090808,13.77,13.7751,13.7599,13.7751,39493.8117
2007-10-19 11:20:00,27.19,27.19,27.17,27.17,45195.38311778613,13.77,13.77,13.7599,13.7599,45195.3831
2007-10-19 11:25:00,27.17,27.22,27.17,27.22,39076.62355722431,13.7599,13.7852,13.7599,13.7852,39076.6236
2007-10-19 11:30:00,27.21,27.24,27.21,27.23,77318.87081073565,13.7801,13.7953,13.7801,13.7903,77318.8708
2007-10-19 11:35:00,27.22,27.31,27.19,27.26,78848.5607008761,13.7852,13.8308,13.77,13.8055,78848.5607
2007-10-19 11:40:00,27.26,27.27,27.23,27.26,49228.20191906551,13.8055,13.8105,13.7903,13.8055,49228.2019
2007-10-19 11:45:00,27.26,27.29,27.24,27.29,41023.50159922125,13.8055,13.8207,13.7953,13.8207,41023.5016
2007-10-19 11:50:00,27.28,27.32,27.28,27.29,117368.93338895842,13.8156,13.8358,13.8156,13.8207,117368.9334
2007-10-19 11:55:00,27.29,27.33,27.28,27.31,142122.09706577667,13.8207,13.8409,13.8156,13.8308,142122.0971
2007-10-19 12:00:00,27.31,27.32,27.2,27.21,85940.75928243638,13.8308,13.8358,13.7751,13.7801,85940.7593
2007-10-19 12:05:00,27.21,27.23,27.1,27.23,153664.30260047282,13.7801,13.7903,13.7244,13.7903,153664.3026
2007-10-19 12:10:00,27.23,27.29,27.23,27.26,35600.05562508692,13.7903,13.8207,13.7903,13.8055,35600.0556
2007-10-19 12:15:00,27.25,27.3,27.23,27.25,32401.613127520515,13.8004,13.8257,13.7903,13.8004,32401.6131
2007-10-19 12:20:00,27.25,27.27,27.2,27.2,28646.91976081213,13.8004,13.8105,13.7751,13.7751,28646.9198
2007-10-19 12:25:00,27.21,27.23,27.2,27.22,14740.648032262552,13.7801,13.7903,13.7751,13.7852,14740.648
2007-10-19 12:30:00,27.22,27.22,27.07,27.1,138367.4036990683,13.7852,13.7852,13.7092,13.7244,138367.4037
2007-10-19 12:35:00,27.11,27.12,27.08,27.12,11403.142817410651,13.7295,13.7346,13.7143,13.7346,11403.1428
2007-10-19 12:40:00,27.11,27.15,27.08,27.1,33653.17758308998,13.7295,13.7497,13.7143,13.7244,33653.1776
2007-10-19 12:45:00,27.1,27.12,27.07,27.08,34070.36573494646,13.7244,13.7346,13.7092,13.7143,34070.3657
2007-10-19 12:50:00,27.08,27.09,27.05,27.06,69392.29592546239,13.7143,13.7194,13.6991,13.7042,69392.2959
2007-10-19 12:55:00,27.06,27.1,27.05,27.09,32123.48769294952,13.7042,13.7244,13.6991,13.7194,32123.4877
2007-10-19 13:00:00,27.08,27.1,27.07,27.08,26282.8535669587,13.7143,13.7244,13.7092,13.7143,26282.8536
2007-10-19 13:05:00,27.08,27.09,27.05,27.06,34904.74203865944,13.7143,13.7194,13.6991,13.7042,34904.742
2007-10-19 13:10:00,27.05,27.08,27.05,27.06,17660.96509525796,13.6991,13.7143,13.6991,13.7042,17660.9651
2007-10-19 13:15:00,27.06,27.07,27.05,27.05,27534.418022528163,13.7042,13.7092,13.6991,13.6991,27534.418
2007-10-19 13:20:00,27.05,27.07,27.05,27.05,42970.37964121819,13.6991,13.7092,13.6991,13.6991,42970.3796
2007-10-19 13:25:00,27.06,27.1,27.05,27.08,26839.104436100683,13.7042,13.7244,13.6991,13.7143,26839.1044
2007-10-19 13:30:00,27.08,27.1,27.07,27.1,65776.6652760395,13.7143,13.7244,13.7092,13.7244,65776.6653
2007-10-19 13:35:00,27.1,27.1,27.05,27.06,37129.74551522737,13.7244,13.7244,13.6991,13.7042,37129.7455
2007-10-19 13:40:00,27.06,27.1,27.06,27.08,72590.73842302879,13.7042,13.7244,13.7042,13.7143,72590.7384
2007-10-19 13:45:00,27.09,27.12,27.08,27.1,38381.30997079684,13.7194,13.7346,13.7143,13.7244,38381.31
2007-10-19 13:50:00,27.1,27.12,27.1,27.12,24614.100959532752,13.7244,13.7346,13.7244,13.7346,24614.101
2007-10-19 13:55:00,27.12,27.14,27.08,27.09,62021.97190933112,13.7346,13.7447,13.7143,13.7194,62021.9719
2007-10-19 14:00:00,27.08,27.09,27.07,27.07,90529.82895285774,13.7143,13.7194,13.7092,13.7092,90529.829
2007-10-19 14:05:00,27.07,27.08,27.02,27.06,148658.04477819498,13.7092,13.7143,13.6839,13.7042,148658.0448
2007-10-19 14:10:00,27.05,27.06,26.98,27.0,154776.8043387568,13.6991,13.7042,13.6637,13.6738,154776.8043
2007-10-19 14:15:00,27.0,27.02,26.97,27.02,90668.89167014325,13.6738,13.6839,13.6586,13.6839,90668.8917
2007-10-19 14:20:00,27.01,27.02,26.91,26.95,96231.40036156308,13.6788,13.6839,13.6282,13.6485,96231.4004
2007-10-19 14:25:00,26.96,27.01,26.95,26.97,53539.14615491587,13.6535,13.6788,13.6485,13.6586,53539.1462
2007-10-19 14:30:00,26.97,26.99,26.97,26.97,36573.49464608539,13.6586,13.6687,13.6586,13.6586,36573.4946
2007-10-19 14:35:00,26.97,27.0,26.96,26.97,94840.77318870812,13.6586,13.6738,13.6535,13.6586,94840.7732
2007-10-19 14:40:00,26.98,27.0,26.96,26.97,86079.82199972188,13.6637,13.6738,13.6535,13.6586,86079.822
2007-10-19 14:45:00,26.97,27.03,26.97,27.02,73286.05200945627,13.6586,13.689,13.6586,13.6839,73286.052
2007-10-19 14:50:00,27.02,27.04,26.98,27.02,144208.03782505912,13.6839,13.694,13.6637,13.6839,144208.0378
2007-10-19 14:55:00,27.02,27.04,27.0,27.03,83993.88124043944,13.6839,13.694,13.6738,13.689,83993.8812
2007-10-19 15:00:00,27.03,27.06,27.0,27.03,85662.63384786539,13.689,13.7042,13.6738,13.689,85662.6338
2007-10-19 15:05:00,27.03,27.05,26.97,27.02,103740.78709497984,13.689,13.6991,13.6586,13.6839,103740.7871
2007-10-19 15:10:00,27.02,27.03,26.99,27.02,141287.7207620637,13.6839,13.689,13.6687,13.6839,141287.7208
2007-10-19 15:15:00,27.02,27.02,26.97,26.99,77457.93352802114,13.6839,13.6839,13.6586,13.6687,77457.9335
2007-10-19 15:20:00,26.98,27.02,26.96,27.02,144208.03782505912,13.6637,13.6839,13.6535,13.6839,144208.0378
2007-10-19 15:25:00,27.02,27.05,27.01,27.01,81212.62689472953,13.6839,13.6991,13.6788,13.6788,81212.6269
2007-10-19 15:30:00,27.01,27.04,27.0,27.03,106243.91600611876,13.6788,13.694,13.6738,13.689,106243.916
2007-10-19 15:35:00,27.04,27.12,27.01,27.11,135168.9612015019,13.694,13.7346,13.6788,13.7295,135168.9612
2007-10-19 15:40:00,27.12,27.12,27.06,27.08,121123.62675566682,13.7346,13.7346,13.7042,13.7143,121123.6268
2007-10-19 15:45:00,27.08,27.09,26.94,27.05,198025.309414546,13.7143,13.7194,13.6434,13.6991,198025.3094
2007-10-19 15:50:00,27.05,27.06,27.01,27.02,170908.0795438743,13.6991,13.7042,13.6788,13.6839,170908.0795
2007-10-19 15:55:00,27.02,27.03,26.95,26.95,144068.9751077736,13.6839,13.689,13.6485,13.6485,144068.9751
2007-10-22 09:30:00,26.64,26.74,26.53,26.69,153247.11444861634,13.4915,13.5421,13.4358,13.5168,153247.1144
2007-10-22 09:35:00,26.69,26.74,26.61,26.65,64246.97538589904,13.5168,13.5421,13.4763,13.4965,64246.9754
2007-10-22 09:40:00,26.65,26.78,26.65,26.77,75093.86733416772,13.4965,13.5624,13.4965,13.5573,75093.8673
2007-10-22 09:45:00,26.76,26.88,26.71,26.79,111528.2992629676,13.5522,13.613,13.5269,13.5674,111528.2993
2007-10-22 09:50:00,26.79,26.79,26.66,26.76,93728.27145042414,13.5674,13.5674,13.5016,13.5522,93728.2715
2007-10-22 09:55:00,26.76,26.76,26.64,26.69,86636.07286886386,13.5522,13.5522,13.4915,13.5168,86636.0729
2007-10-22 10:00:00,26.69,26.79,26.64,26.67,92754.83242942567,13.5168,13.5674,13.4915,13.5067,92754.8324
2007-10-22 10:05:00,26.68,26.68,26.57,26.59,39632.874426366296,13.5117,13.5117,13.456,13.4661,39632.8744
2007-10-22 10:10:00,26.58,26.71,26.58,26.65,83437.63037129746,13.4611,13.5269,13.4611,13.4965,83437.6304
2007-10-22 10:15:00,26.66,26.69,26.65,26.69,59657.90571547768,13.5016,13.5168,13.4965,13.5168,59657.9057
2007-10-22 10:20:00,26.7,26.84,26.69,26.82,60909.47017104715,13.5219,13.5928,13.5168,13.5826,60909.4702
2007-10-22 10:25:00,26.82,26.91,26.8,26.84,106661.10415797523,13.5826,13.6282,13.5725,13.5928,106661.1042
2007-10-22 10:30:00,26.84,26.89,26.82,26.83,43665.69322764567,13.5928,13.6181,13.5826,13.5877,43665.6932
2007-10-22 10:35:00,26.83,26.84,26.71,26.73,67028.22973160897,13.5877,13.5928,13.5269,13.537,67028.2297
2007-10-22 10:40:00,26.72,26.73,26.62,26.63,94562.64775413711,13.532,13.537,13.4813,13.4864,94562.6478
2007-10-22 10:45:00,26.63,26.66,26.61,26.63,84411.06939229593,13.4864,13.5016,13.4763,13.4864,84411.0694
2007-10-22 10:50:00,26.64,26.66,26.61,26.61,67723.54331803643,13.4915,13.5016,13.4763,13.4763,67723.5433
2007-10-22 10:55:00,26.61,26.62,26.53,26.58,39493.8117090808,13.4763,13.4813,13.4358,13.4611,39493.8117
2007-10-22 11:00:00,26.57,26.64,26.56,26.61,26004.72813238771,13.456,13.4915,13.451,13.4763,26004.7281
2007-10-22 11:05:00,26.62,26.68,26.59,26.66,26004.72813238771,13.4813,13.5117,13.4661,13.5016,26004.7281
2007-10-22 11:10:00,26.66,26.66,26.57,26.61,49923.51550549298,13.5016,13.5016,13.456,13.4763,49923.5155
2007-10-22 11:15:00,26.6,26.63,26.58,26.62,19885.96857182589,13.4712,13.4864,13.4611,13.4813,19885.9686
2007-10-22 11:20:00,26.62,26.66,26.62,26.65,24196.912807676264,13.4813,13.5016,13.4813,13.4965,24196.9128
2007-10-22 11:25:00,26.64,26.71,26.63,26.71,28507.85704352664,13.4915,13.5269,13.4864,13.5269,28507.857
2007-10-22 11:30:00,26.69,26.76,26.69,26.76,25031.28911138924,13.5168,13.5522,13.5168,13.5522,25031.2891
2007-10-22 11:35:00,26.76,26.78,26.75,26.76,20164.09400639689,13.5522,13.5624,13.5472,13.5522,20164.094
2007-10-22 11:40:00,26.76,26.77,26.73,26.74,27395.355305242665,13.5522,13.5573,13.537,13.5421,27395.3553
2007-10-22 11:45:00,26.74,26.77,26.71,26.76,36990.682797941874,13.5421,13.5573,13.5269,13.5522,36990.6828
2007-10-22 11:50:00,26.76,26.77,26.72,26.74,15714.087053261022,13.5522,13.5573,13.532,13.5421,15714.0871
2007-10-22 11:55:00,26.75,26.77,26.72,26.77,30037.546933667087,13.5472,13.5573,13.532,13.5573,30037.5469
2007-10-22 12:00:00,26.78,26.82,26.73,26.81,79265.74885273259,13.5624,13.5826,13.537,13.5776,79265.7489
2007-10-22 12:05:00,26.81,26.82,26.79,26.81,19190.65498539841,13.5776,13.5826,13.5674,13.5776,19190.655
2007-10-22 12:10:00,26.81,26.82,26.79,26.79,32262.550410235017,13.5776,13.5826,13.5674,13.5674,32262.5504
2007-10-22 12:15:00,26.8,26.82,26.76,26.78,28785.982478097623,13.5725,13.5826,13.5522,13.5624,28785.9825
2007-10-22 12:20:00,26.76,26.79,26.76,26.76,16965.651508830484,13.5522,13.5674,13.5522,13.5522,16965.6515
2007-10-22 12:25:00,26.76,26.79,26.75,26.77,19468.780419969407,13.5522,13.5674,13.5472,13.5573,19468.7804
2007-10-22 12:30:00,26.76,26.82,26.76,26.79,31706.299541093034,13.5522,13.5826,13.5522,13.5674,31706.2995
2007-10-22 12:35:00,26.79,26.79,26.75,26.75,13767.209011264082,13.5674,13.5674,13.5472,13.5472,13767.209
2007-10-22 12:40:00,26.76,26.76,26.74,26.76,5979.696843276318,13.5522,13.5522,13.5421,13.5522,5979.6968
2007-10-22 12:45:00,26.76,26.84,26.76,26.82,20303.156723682383,13.5522,13.5928,13.5522,13.5826,20303.1567
2007-10-22 12:50:00,26.83,26.89,26.83,26.87,17800.02781254346,13.5877,13.6181,13.5877,13.6079,17800.0278
2007-10-22 12:55:00,26.87,26.92,26.86,26.89,40884.43888193576,13.6079,13.6333,13.6029,13.6181,40884.4389
2007-10-22 13:00:00,26.89,26.92,26.86,26.89,29064.107912668616,13.6181,13.6333,13.6029,13.6181,29064.1079
2007-10-22 13:05:00,26.89,26.91,26.84,26.88,53956.33430677236,13.6181,13.6282,13.5928,13.613,53956.3343
2007-10-22 13:10:00,26.87,26.89,26.84,26.87,37825.05910165485,13.6079,13.6181,13.5928,13.6079,37825.0591
2007-10-22 13:15:00,26.87,26.92,26.85,26.91,27812.54345709916,13.6079,13.6333,13.5978,13.6282,27812.5435
2007-10-22 13:20:00,26.91,26.93,26.89,26.9,26421.916284244195,13.6282,13.6383,13.6181,13.6231,26421.9163
2007-10-22 13:25:00,26.91,26.97,26.91,26.96,19190.65498539841,13.6282,13.6586,13.6282,13.6535,19190.655
2007-10-22 13:30:00,26.97,27.0,26.97,27.0,16270.337922403003,13.6586,13.6738,13.6586,13.6738,16270.3379
2007-10-22 13:35:00,27.0,27.01,27.0,27.0,24753.163676818247,13.6738,13.6788,13.6738,13.6738,24753.1637
2007-10-22 13:40:00,27.01,27.02,27.0,27.02,20442.21944096788,13.6788,13.6839,13.6738,13.6839,20442.2194
2007-10-22 13:45:00,27.02,27.05,27.01,27.05,21137.53302739536,13.6839,13.6991,13.6788,13.6991,21137.533
2007-10-22 13:50:00,27.05,27.07,27.0,27.01,41023.50159922125,13.6991,13.7092,13.6738,13.6788,41023.5016
2007-10-22 13:55:00,27.01,27.02,26.97,26.97,28785.982478097623,13.6788,13.6839,13.6586,13.6586,28785.9825
2007-10-22 14:00:00,26.97,26.99,26.94,26.97,25448.477263245724,13.6586,13.6687,13.6434,13.6586,25448.4773
2007-10-22 14:05:00,26.97,27.01,26.97,27.0,18356.27868168544,13.6586,13.6788,13.6586,13.6738,18356.2787
2007-10-22 14:10:00,27.0,27.01,26.97,26.97,39910.999860937285,13.6738,13.6788,13.6586,13.6586,39910.9999
2007-10-22 14:15:00,26.97,27.02,26.96,27.0,28507.85704352664,13.6586,13.6839,13.6535,13.6738,28507.857
2007-10-22 14:20:00,27.0,27.02,26.97,27.0,17521.902377972467,13.6738,13.6839,13.6586,13.6738,17521.9024
2007-10-22 14:25:00,26.99,27.02,26.92,26.93,23501.599221248784,13.6687,13.6839,13.6333,13.6383,23501.5992
2007-10-22 14:30:00,26.94,26.97,26.93,26.96,25448.477263245724,13.6434,13.6586,13.6383,13.6535,25448.4773
2007-10-22 14:35:00,26.96,26.97,26.88,26.89,48532.88833263802,13.6535,13.6586,13.613,13.6181,48532.8883
2007-10-22 14:40:00,26.88,26.92,26.87,26.91,37129.74551522737,13.613,13.6333,13.6079,13.6282,37129.7455
2007-10-22 14:45:00,26.91,26.91,26.87,26.89,28368.79432624113,13.6282,13.6282,13.6079,13.6181,28368.7943
2007-10-22 14:50:00,26.89,26.9,26.86,26.87,48532.88833263802,13.6181,13.6231,13.6029,13.6079,48532.8883
2007-10-22 14:55:00,26.89,26.89,26.79,26.82,34765.679321373944,13.6181,13.6181,13.5674,13.5826,34765.6793
2007-10-22 15:00:00,26.82,26.84,26.75,26.76,40050.06257822278,13.5826,13.5928,13.5472,13.5522,40050.0626
2007-10-22 15:05:00,26.76,26.81,26.74,26.77,30176.60965095258,13.5522,13.5776,13.5421,13.5573,30176.6097
2007-10-22 15:10:00,26.77,26.79,26.71,26.79,38242.24725351133,13.5573,13.5674,13.5269,13.5674,38242.2473
2007-10-22 15:15:00,26.79,26.86,26.77,26.77,46725.07300792658,13.5674,13.6029,13.5573,13.5573,46725.073
2007-10-22 15:20:00,26.79,26.82,26.77,26.79,41996.94062021972,13.5674,13.5826,13.5573,13.5674,41996.9406
2007-10-22 15:25:00,26.79,26.87,26.76,26.85,36712.557363370885,13.5674,13.6079,13.5522,13.5978,36712.5574
2007-10-22 15:30:00,26.84,26.94,26.84,26.93,63690.724516757065,13.5928,13.6434,13.5928,13.6383,63690.7245
2007-10-22 15:35:00,26.94,26.97,26.92,26.96,39493.8117090808,13.6434,13.6586,13.6333,13.6535,39493.8117
2007-10-22 15:40:00,26.96,26.97,26.89,26.94,95953.27492699208,13.6535,13.6586,13.6181,13.6434,95953.2749
2007-10-22 15:45:00,26.94,26.94,26.92,26.94,56598.525935196776,13.6434,13.6434,13.6333,13.6434,56598.5259
2007-10-22 15:50:00,26.94,26.99,26.92,26.96,94145.45960228064,13.6434,13.6687,13.6333,13.6535,94145.4596
2007-10-22 15:55:00,26.97,26.99,26.94,26.98,79543.87428730358,13.6586,13.6687,13.6434,13.6637,79543.8743
2007-10-23 09:30:00,27.12,27.25,27.0,27.07,63690.724516757065,13.7346,13.8004,13.6738,13.7092,63690.7245
2007-10-23 09:35:00,27.07,27.12,27.05,27.09,26143.790849673205,13.7092,13.7346,13.6991,13.7194,26143.7908
2007-10-23 09:40:00,27.09,27.09,27.0,27.02,27117.22987067168,13.7194,13.7194,13.6738,13.6839,27117.2299
2007-10-23 09:45:00,27.01,27.01,26.89,26.89,34904.74203865944,13.6788,13.6788,13.6181,13.6181,34904.742
2007-10-23 09:50:00,26.89,26.97,26.89,26.95,24475.03824224725,13.6181,13.6586,13.6181,13.6485,24475.0382
2007-10-23 09:55:00,26.95,27.07,26.95,27.0,44221.94409678766,13.6485,13.7092,13.6485,13.6738,44221.9441
2007-10-23 10:00:00,27.0,27.05,26.99,27.02,34626.61660408845,13.6738,13.6991,13.6687,13.6839,34626.6166
2007-10-23 10:05:00,27.02,27.07,27.01,27.06,22806.285634821303,13.6839,13.7092,13.6788,13.7042,22806.2856
2007-10-23 10:10:00,27.07,27.07,27.05,27.07,11681.268251981644,13.7092,13.7092,13.6991,13.7092,11681.2683
2007-10-23 10:15:00,27.07,27.09,27.06,27.07,15575.024335975526,13.7092,13.7194,13.7042,13.7092,15575.0243
2007-10-23 10:20:00,27.07,27.07,27.04,27.04,16965.651508830484,13.7092,13.7092,13.694,13.694,16965.6515
2007-10-23 10:25:00,27.05,27.15,27.03,27.15,25587.539980531223,13.6991,13.7497,13.689,13.7497,25587.54
2007-10-23 10:30:00,27.15,27.2,27.15,27.2,28229.73160895564,13.7497,13.7751,13.7497,13.7751,28229.7316
2007-10-23 10:35:00,27.2,27.2,27.15,27.15,17800.02781254346,13.7751,13.7751,13.7497,13.7497,17800.0278
2007-10-23 10:40:00,27.16,27.16,27.07,27.07,24057.85009039077,13.7548,13.7548,13.7092,13.7092,24057.8501
2007-10-23 10:45:00,27.08,27.08,27.05,27.06,14184.397163120568,13.7143,13.7143,13.6991,13.7042,14184.3972
2007-10-23 10:50:00,27.06,27.06,27.0,27.0,17800.02781254346,13.7042,13.7042,13.6738,13.6738,17800.0278
2007-10-23 10:55:00,27.0,27.0,26.93,26.94,31289.111389236547,13.6738,13.6738,13.6383,13.6434,31289.1114
2007-10-23 11:00:00,26.94,26.95,26.93,26.95,29898.484216381592,13.6434,13.6485,13.6383,13.6485,29898.4842
2007-10-23 11:05:00,26.95,26.95,26.89,26.93,30593.79780280907,13.6485,13.6485,13.6181,13.6383,30593.7978
2007-10-23 11:10:00,26.93,26.94,26.81,26.81,33375.05214851898,13.6383,13.6434,13.5776,13.5776,33375.0521
2007-10-23 11:15:00,26.8,26.88,26.8,26.84,39076.62355722431,13.5725,13.613,13.5725,13.5928,39076.6236
2007-10-23 11:20:00,26.85,26.89,26.79,26.82,26282.8535669587,13.5978,13.6181,13.5674,13.5826,26282.8536
2007-10-23 11:25:00,26.81,26.83,26.78,26.82,33653.17758308998,13.5776,13.5877,13.5624,13.5826,33653.1776
2007-10-23 11:30:00,26.82,26.82,26.74,26.79,28646.91976081213,13.5826,13.5826,13.5421,13.5674,28646.9198
2007-10-23 11:35:00,26.79,26.82,26.79,26.81,21554.721179251843,13.5674,13.5826,13.5674,13.5776,21554.7212
2007-10-23 11:40:00,26.81,26.89,26.8,26.89,41301.62703379225,13.5776,13.6181,13.5725,13.6181,41301.627
2007-10-23 11:45:00,26.89,26.94,26.87,26.92,28090.668891670142,13.6181,13.6434,13.6079,13.6333,28090.6689
2007-10-23 11:50:00,26.92,26.94,26.92,26.93,23223.4737866778,13.6333,13.6434,13.6333,13.6383,23223.4738
2007-10-23 11:55:00,26.94,26.94,26.92,26.92,23640.66193853428,13.6434,13.6434,13.6333,13.6333,23640.6619
2007-10-23 12:00:00,26.94,26.97,26.92,26.95,25726.60269781672,13.6434,13.6586,13.6333,13.6485,25726.6027
2007-10-23 12:05:00,26.95,26.95,26.91,26.91,14601.585314977056,13.6485,13.6485,13.6282,13.6282,14601.5853
2007-10-23 12:10:00,26.92,26.92,26.9,26.92,15714.087053261022,13.6333,13.6333,13.6231,13.6333,15714.0871
2007-10-23 12:15:00,26.92,26.94,26.9,26.92,22945.3483521068,13.6333,13.6434,13.6231,13.6333,22945.3484
2007-10-23 12:20:00,26.92,26.94,26.92,26.94,9039.076623557225,13.6333,13.6434,13.6333,13.6434,9039.0766
2007-10-23 12:25:00,26.94,26.97,26.93,26.94,24057.85009039077,13.6434,13.6586,13.6383,13.6434,24057.8501
2007-10-23 12:30:00,26.94,26.99,26.94,26.97,30037.546933667087,13.6434,13.6687,13.6434,13.6586,30037.5469
2007-10-23 12:35:00,26.98,26.98,26.92,26.92,10985.954665554164,13.6637,13.6637,13.6333,13.6333,10985.9547
2007-10-23 12:40:00,26.92,26.96,26.92,26.96,11264.080100125157,13.6333,13.6535,13.6333,13.6535,11264.0801
2007-10-23 12:45:00,26.98,26.99,26.95,26.95,10985.954665554164,13.6637,13.6687,13.6485,13.6485,10985.9547
2007-10-23 12:50:00,26.95,27.0,26.95,26.99,15714.087053261022,13.6485,13.6738,13.6485,13.6687,15714.0871
2007-10-23 12:55:00,27.0,27.0,26.95,26.95,23223.4737866778,13.6738,13.6738,13.6485,13.6485,23223.4738
2007-10-23 13:00:00,26.95,26.95,26.92,26.93,15992.212487832014,13.6485,13.6485,13.6333,13.6383,15992.2125
2007-10-23 13:05:00,26.94,27.0,26.94,26.98,15853.149770546515,13.6434,13.6738,13.6434,13.6637,15853.1498
2007-10-23 13:10:00,26.98,27.01,26.98,27.01,17800.02781254346,13.6637,13.6788,13.6637,13.6788,17800.0278
2007-10-23 13:15:00,27.02,27.05,27.01,27.04,18217.215964399948,13.6839,13.6991,13.6788,13.694,18217.216
2007-10-23 13:20:00,27.04,27.04,27.0,27.0,14601.585314977056,13.694,13.694,13.6738,13.6738,14601.5853
2007-10-23 13:25:00,27.0,27.0,26.95,26.97,13210.958142122096,13.6738,13.6738,13.6485,13.6586,13210.9581
2007-10-23 13:30:00,26.97,26.98,26.94,26.97,21276.595744680853,13.6586,13.6637,13.6434,13.6586,21276.5957
2007-10-23 13:35:00,26.97,27.03,26.97,26.99,22250.034765679324,13.6586,13.689,13.6586,13.6687,22250.0348
2007-10-23 13:40:00,26.99,26.99,26.94,26.96,12237.519121123629,13.6687,13.6687,13.6434,13.6535,12237.5191
2007-10-23 13:45:00,26.96,27.0,26.94,26.94,18078.15324711445,13.6535,13.6738,13.6434,13.6434,18078.1532
2007-10-23 13:50:00,26.94,26.94,26.88,26.89,28507.85704352664,13.6434,13.6434,13.613,13.6181,28507.857
2007-10-23 13:55:00,26.89,27.0,26.89,26.98,46446.94757335559,13.6181,13.6738,13.6181,13.6637,46446.9476
2007-10-23 14:00:00,26.98,27.04,26.97,27.02,19051.59226811292,13.6637,13.694,13.6586,13.6839,19051.5923
2007-10-23 14:05:00,27.02,27.04,26.97,27.0,25031.28911138924,13.6839,13.694,13.6586,13.6738,25031.2891
2007-10-23 14:10:00,27.0,27.03,26.98,26.99,22667.22291753581,13.6738,13.689,13.6637,13.6687,22667.2229
2007-10-23 14:15:00,26.98,27.03,26.97,27.02,59796.968432763184,13.6637,13.689,13.6586,13.6839,59796.9684
2007-10-23 14:20:00,27.01,27.05,26.99,27.0,20859.40759282437,13.6788,13.6991,13.6687,13.6738,20859.4076
2007-10-23 14:25:00,26.99,27.0,26.93,26.98,24335.97552496176,13.6687,13.6738,13.6383,13.6637,24335.9755
2007-10-23 14:30:00,26.98,27.01,26.96,26.97,19190.65498539841,13.6637,13.6788,13.6535,13.6586,19190.655
2007-10-23 14:35:00,26.97,27.0,26.96,26.98,20164.09400639689,13.6586,13.6738,13.6535,13.6637,20164.094
2007-10-23 14:40:00,26.98,27.02,26.95,27.02,25031.28911138924,13.6637,13.6839,13.6485,13.6839,25031.2891
2007-10-23 14:45:00,27.02,27.02,26.93,26.96,42553.19148936171,13.6839,13.6839,13.6383,13.6535,42553.1915
2007-10-23 14:50:00,26.96,26.97,26.95,26.97,50340.70365734947,13.6535,13.6586,13.6485,13.6586,50340.7037
2007-10-23 14:55:00,26.97,26.97,26.9,26.9,58962.59212905021,13.6586,13.6586,13.6231,13.6231,58962.5921
2007-10-23 15:00:00,26.91,26.96,26.88,26.95,53261.02072034488,13.6282,13.6535,13.613,13.6485,53261.0207
2007-10-23 15:05:00,26.96,26.96,26.9,26.9,51870.39354748992,13.6535,13.6535,13.6231,13.6231,51870.3935
2007-10-23 15:10:00,26.9,26.95,26.89,26.89,66750.10429703796,13.6231,13.6485,13.6181,13.6181,66750.1043
2007-10-23 15:15:00,26.89,26.93,26.89,26.89,30871.923237380062,13.6181,13.6383,13.6181,13.6181,30871.9232
2007-10-23 15:20:00,26.89,26.95,26.89,26.92,37129.74551522737,13.6181,13.6485,13.6181,13.6333,37129.7455
2007-10-23 15:25:00,26.92,26.96,26.89,26.91,45473.50855235712,13.6333,13.6535,13.6181,13.6282,45473.5086
2007-10-23 15:30:00,26.91,26.97,26.91,26.93,56737.58865248227,13.6282,13.6586,13.6282,13.6383,56737.5887
2007-10-23 15:35:00,26.94,26.97,26.93,26.96,49089.13920178001,13.6434,13.6586,13.6383,13.6535,49089.1392
2007-10-23 15:40:00,26.96,27.01,26.95,26.99,99568.90557641497,13.6535,13.6788,13.6485,13.6687,99568.9056
2007-10-23 15:45:00,26.98,27.0,26.94,26.98,55625.08691419831,13.6637,13.6738,13.6434,13.6637,55625.0869
2007-10-23 15:50:00,26.98,27.0,26.95,26.97,66750.10429703796,13.6637,13.6738,13.6485,13.6586,66750.1043
2007-10-23 15:55:00,26.97,27.02,26.93,27.01,170629.9541093033,13.6586,13.6839,13.6383,13.6788,170629.9541
2007-10-24 09:30:00,26.84,26.89,26.69,26.89,59518.84299819219,13.5928,13.6181,13.5168,13.6181,59518.843
2007-10-24 09:35:00,26.89,26.94,26.89,26.94,36156.3064942289,13.6181,13.6434,13.6181,13.6434,36156.3065
2007-10-24 09:40:00,26.94,27.0,26.94,26.98,31984.424975664027,13.6434,13.6738,13.6434,13.6637,31984.425
2007-10-24 09:45:00,27.0,27.07,26.99,27.04,48811.01376720901,13.6738,13.7092,13.6687,13.694,48811.0138
2007-10-24 09:50:00,27.04,27.07,26.98,27.01,59796.968432763184,13.694,13.7092,13.6637,13.6788,59796.9684
2007-10-24 09:55:00,27.0,27.0,26.87,26.94,85801.6965651509,13.6738,13.6738,13.6079,13.6434,85801.6966
2007-10-24 10:00:00,26.94,26.94,26.86,26.89,75650.1182033097,13.6434,13.6434,13.6029,13.6181,75650.1182
2007-10-24 10:05:00,26.89,26.94,26.89,26.9,74815.74189959673,13.6181,13.6434,13.6181,13.6231,74815.7419
2007-10-24 10:10:00,26.91,26.94,26.89,26.94,149492.42108190796,13.6282,13.6434,13.6181,13.6434,149492.4211
2007-10-24 10:15:00,26.94,26.99,26.94,26.96,50896.95452649145,13.6434,13.6687,13.6434,13.6535,50896.9545
2007-10-24 10:20:00,26.96,27.05,26.96,27.04,56598.525935196776,13.6535,13.6991,13.6535,13.694,56598.5259
2007-10-24 10:25:00,27.05,27.12,27.04,27.08,58962.59212905021,13.6991,13.7346,13.694,13.7143,58962.5921
2007-10-24 10:30:00,27.07,27.08,26.95,26.97,60631.34473647615,13.7092,13.7143,13.6485,13.6586,60631.3447
2007-10-24 10:35:00,26.96,26.97,26.93,26.96,34209.42845223196,13.6535,13.6586,13.6383,13.6535,34209.4285
2007-10-24 10:40:00,26.96,26.96,26.89,26.93,55346.96147962732,13.6535,13.6535,13.6181,13.6383,55346.9615
2007-10-24 10:45:00,26.93,26.95,26.87,26.89,54373.522458628846,13.6383,13.6485,13.6079,13.6181,54373.5225
2007-10-24 10:50:00,26.89,26.93,26.88,26.9,70087.60951188987,13.6181,13.6383,13.613,13.6231,70087.6095
2007-10-24 10:55:00,26.9,26.93,26.9,26.91,26421.916284244195,13.6231,13.6383,13.6231,13.6282,26421.9163
2007-10-24 11:00:00,26.92,26.94,26.91,26.92,31010.98595466556,13.6333,13.6434,13.6282,13.6333,31010.986
2007-10-24 11:05:00,26.92,26.93,26.84,26.87,25031.28911138924,13.6333,13.6383,13.5928,13.6079,25031.2891
2007-10-24 11:10:00,26.86,26.92,26.85,26.9,50618.82909192046,13.6029,13.6333,13.5978,13.6231,50618.8291
2007-10-24 11:15:00,26.89,27.0,26.89,26.92,72451.6757057433,13.6181,13.6738,13.6181,13.6333,72451.6757
2007-10-24 11:20:00,26.92,26.98,26.89,26.98,48532.88833263802,13.6333,13.6637,13.6181,13.6637,48532.8883
2007-10-24 11:25:00,26.97,27.03,26.97,27.02,28507.85704352664,13.6586,13.689,13.6586,13.6839,28507.857
2007-10-24 11:30:00,27.02,27.05,26.98,27.02,29620.3587818106,13.6839,13.6991,13.6637,13.6839,29620.3588
2007-10-24 11:35:00,27.01,27.02,26.98,27.01,28229.73160895564,13.6788,13.6839,13.6637,13.6788,28229.7316
2007-10-24 11:40:00,27.02,27.02,26.97,26.99,35321.93019051592,13.6839,13.6839,13.6586,13.6687,35321.9302
2007-10-24 11:45:00,26.99,26.99,26.93,26.97,46307.88485607009,13.6687,13.6687,13.6383,13.6586,46307.8849
2007-10-24 11:50:00,26.97,27.0,26.95,26.98,28368.79432624113,13.6586,13.6738,13.6485,13.6637,28368.7943
2007-10-24 11:55:00,26.98,26.98,26.93,26.93,21415.658461966348,13.6637,13.6637,13.6383,13.6383,21415.6585
2007-10-24 12:00:00,26.94,26.96,26.89,26.91,35043.80475594493,13.6434,13.6535,13.6181,13.6282,35043.8048
2007-10-24 12:05:00,26.91,27.0,26.91,26.99,35182.86747323043,13.6282,13.6738,13.6282,13.6687,35182.8675
2007-10-24 12:10:00,27.0,27.04,26.99,27.03,26839.104436100683,13.6738,13.694,13.6687,13.689,26839.1044
2007-10-24 12:15:00,27.04,27.07,27.0,27.0,21693.78389653734,13.694,13.7092,13.6738,13.6738,21693.7839
2007-10-24 12:20:00,27.0,27.01,26.96,26.97,15157.836184119038,13.6738,13.6788,13.6535,13.6586,15157.8362
2007-10-24 12:25:00,26.95,27.02,26.94,27.01,24335.97552496176,13.6485,13.6839,13.6434,13.6788,24335.9755
2007-10-24 12:30:00,27.0,27.02,26.99,27.0,16409.4006396885,13.6738,13.6839,13.6687,13.6738,16409.4006
2007-10-24 12:35:00,27.0,27.0,26.96,26.96,37407.870949798365,13.6738,13.6738,13.6535,13.6535,37407.8709
2007-10-24 12:40:00,26.97,27.02,26.94,27.02,32957.8639966625,13.6586,13.6839,13.6434,13.6839,32957.864
2007-10-24 12:45:00,27.01,27.02,27.0,27.0,21971.90933110833,13.6788,13.6839,13.6738,13.6738,21971.9093
2007-10-24 12:50:00,27.01,27.02,26.93,26.94,26421.916284244195,13.6788,13.6839,13.6383,13.6434,26421.9163
2007-10-24 12:55:00,26.93,26.94,26.9,26.92,21554.721179251843,13.6383,13.6434,13.6231,13.6333,21554.7212
2007-10-24 13:00:00,26.92,26.92,26.9,26.91,21415.658461966348,13.6333,13.6333,13.6231,13.6282,21415.6585
2007-10-24 13:05:00,26.9,26.97,26.9,26.97,23084.4110693923,13.6231,13.6586,13.6231,13.6586,23084.4111
2007-10-24 13:10:00,26.97,27.0,26.97,27.0,12098.456403838132,13.6586,13.6738,13.6586,13.6738,12098.4564
2007-10-24 13:15:00,27.0,27.0,26.94,26.96,40745.37616465026,13.6738,13.6738,13.6434,13.6535,40745.3762
2007-10-24 13:20:00,26.95,26.95,26.92,26.92,28090.668891670142,13.6485,13.6485,13.6333,13.6333,28090.6689
2007-10-24 13:25:00,26.93,26.98,26.93,26.97,29481.296064525104,13.6383,13.6637,13.6383,13.6586,29481.2961
2007-10-24 13:30:00,26.97,26.98,26.95,26.95,21554.721179251843,13.6586,13.6637,13.6485,13.6485,21554.7212
2007-10-24 13:35:00,26.96,26.96,26.92,26.93,24475.03824224725,13.6535,13.6535,13.6333,13.6383,24475.0382
2007-10-24 13:40:00,26.92,26.93,26.9,26.92,23223.4737866778,13.6333,13.6383,13.6231,13.6333,23223.4738
2007-10-24 13:45:00,26.92,26.97,26.92,26.96,23779.724655819777,13.6333,13.6586,13.6333,13.6535,23779.7247
2007-10-24 13:50:00,26.95,26.97,26.94,26.94,23779.724655819777,13.6485,13.6586,13.6434,13.6434,23779.7247
2007-10-24 13:55:00,26.94,26.94,26.92,26.93,61604.78375747462,13.6434,13.6434,13.6333,13.6383,61604.7838
2007-10-24 14:00:00,26.93,26.93,26.86,26.87,48671.95104992352,13.6383,13.6383,13.6029,13.6079,48671.951
2007-10-24 14:05:00,26.87,26.89,26.84,26.87,32957.8639966625,13.6079,13.6181,13.5928,13.6079,32957.864
2007-10-24 14:10:00,26.87,26.94,26.86,26.93,52565.7071339174,13.6079,13.6434,13.6029,13.6383,52565.7071
2007-10-24 14:15:00,26.93,26.97,26.92,26.95,40745.37616465026,13.6383,13.6586,13.6333,13.6485,40745.3762
2007-10-24 14:20:00,26.95,27.07,26.95,27.06,77596.99624530664,13.6485,13.7092,13.6485,13.7042,77596.9962
2007-10-24 14:25:00,27.07,27.17,27.05,27.15,75093.86733416772,13.7092,13.7599,13.6991,13.7497,75093.8673
2007-10-24 14:30:00,27.15,27.25,27.14,27.25,85801.6965651509,13.7497,13.8004,13.7447,13.8004,85801.6966
2007-10-24 14:35:00,27.24,27.25,27.12,27.13,47559.44931163955,13.7953,13.8004,13.7346,13.7396,47559.4493
2007-10-24 14:40:00,27.15,27.15,27.08,27.1,33235.98943123349,13.7497,13.7497,13.7143,13.7244,33235.9894
2007-10-24 14:45:00,27.1,27.12,27.1,27.1,29759.421499096094,13.7244,13.7346,13.7244,13.7244,29759.4215
2007-10-24 14:50:00,27.11,27.15,27.1,27.14,37964.12181894034,13.7295,13.7497,13.7244,13.7447,37964.1218
2007-10-24 14:55:00,27.13,27.22,27.11,27.21,57989.15310805174,13.7396,13.7852,13.7295,13.7801,57989.1531
2007-10-24 15:00:00,27.2,27.25,27.19,27.23,53817.27158948686,13.7751,13.8004,13.77,13.7903,53817.2716
2007-10-24 15:05:00,27.23,27.26,27.2,27.26,35739.118342372414,13.7903,13.8055,13.7751,13.8055,35739.1183
2007-10-24 15:10:00,27.27,27.39,27.27,27.35,70782.92309831735,13.8105,13.8713,13.8105,13.851,70782.9231
2007-10-24 15:15:00,27.35,27.36,27.3,27.32,77318.87081073565,13.851,13.8561,13.8257,13.8358,77318.8708
2007-10-24 15:20:00,27.31,27.34,27.26,27.27,57432.90223890975,13.8308,13.846,13.8055,13.8105,57432.9022
2007-10-24 15:25:00,27.27,27.36,27.25,27.35,76206.36907245168,13.8105,13.8561,13.8004,13.851,76206.3691
2007-10-24 15:30:00,27.35,27.36,27.2,27.2,72590.73842302879,13.851,13.8561,13.7751,13.7751,72590.7384
2007-10-24 15:35:00,27.21,27.23,27.14,27.19,91225.14253928524,13.7801,13.7903,13.7447,13.77,91225.1425
2007-10-24 15:40:00,27.18,27.26,27.17,27.2,84967.32026143791,13.7649,13.8055,13.7599,13.7751,84967.3203
2007-10-24 15:45:00,27.2,27.25,27.17,27.25,81351.68961201502,13.7751,13.8004,13.7599,13.8004,81351.6896
2007-10-24 15:50:00,27.25,27.3,27.23,27.28,153942.42803504382,13.8004,13.8257,13.7903,13.8156,153942.428
2007-10-24 15:55:00,27.28,27.36,27.28,27.32,150883.04825476292,13.8156,13.8561,13.8156,13.8358,150883.0483
2007-10-25 09:30:00,27.25,27.46,27.25,27.43,96509.52579613408,13.8004,13.9067,13.8004,13.8916,96509.5258
2007-10-25 09:35:00,27.42,27.46,27.33,27.36,70782.92309831735,13.8865,13.9067,13.8409,13.8561,70782.9231
2007-10-25 09:40:00,27.35,27.36,27.29,27.3,33096.92671394799,13.851,13.8561,13.8207,13.8257,33096.9267
2007-10-25 09:45:00,27.3,27.31,27.24,27.24,31984.424975664027,13.8257,13.8308,13.7953,13.7953,31984.425
2007-10-25 09:50:00,27.25,27.43,27.24,27.41,35460.992907801425,13.8004,13.8916,13.7953,13.8814,35460.9929
2007-10-25 09:55:00,27.42,27.45,27.37,27.42,43109.442358503686,13.8865,13.9017,13.8612,13.8865,43109.4424
2007-10-25 10:00:00,27.42,27.51,27.32,27.43,87748.57460714784,13.8865,13.9321,13.8358,13.8916,87748.5746
2007-10-25 10:05:00,27.44,27.54,27.4,27.48,84550.13210958143,13.8966,13.9473,13.8764,13.9169,84550.1321
2007-10-25 10:10:00,27.49,27.68,27.48,27.68,136003.33750521488,13.9219,14.0182,13.9169,14.0182,136003.3375
2007-10-25 10:15:00,27.67,27.81,27.66,27.78,131692.3932693645,14.0131,14.084,14.008,14.0688,131692.3933
2007-10-25 10:20:00,27.78,27.81,27.7,27.71,110972.04839382562,14.0688,14.084,14.0283,14.0334,110972.0484
2007-10-25 10:25:00,27.71,27.75,27.66,27.74,109720.48393825616,14.0334,14.0536,14.008,14.0485,109720.4839
2007-10-25 10:30:00,27.74,27.75,27.69,27.74,68836.0450563204,14.0485,14.0536,14.0232,14.0485,68836.0451
2007-10-25 10:35:00,27.75,27.79,27.74,27.77,99429.84285912948,14.0536,14.0739,14.0485,14.0637,99429.8429
2007-10-25 10:40:00,27.76,27.78,27.75,27.76,30454.73508552357,14.0587,14.0688,14.0536,14.0587,30454.7351
2007-10-25 10:45:00,27.75,27.75,27.69,27.69,37407.870949798365,14.0536,14.0536,14.0232,14.0232,37407.8709
2007-10-25 10:50:00,27.69,27.72,27.68,27.69,38659.43540536783,14.0232,14.0384,14.0182,14.0232,38659.4354
2007-10-25 10:55:00,27.69,27.72,27.67,27.68,42136.003337505215,14.0232,14.0384,14.0131,14.0182,42136.0033
2007-10-25 11:00:00,27.67,27.69,27.58,27.59,84132.94395772494,14.0131,14.0232,13.9675,13.9726,84132.944
2007-10-25 11:05:00,27.58,27.64,27.57,27.58,109025.17035182868,13.9675,13.9979,13.9625,13.9675,109025.1704
2007-10-25 11:10:00,27.58,27.6,27.57,27.6,93450.14601585316,13.9675,13.9776,13.9625,13.9776,93450.146
2007-10-25 11:15:00,27.6,27.7,27.59,27.7,59936.03115004868,13.9776,14.0283,13.9726,14.0283,59936.0312
2007-10-25 11:20:00,27.7,27.74,27.69,27.71,75371.99276873871,14.0283,14.0485,14.0232,14.0334,75371.9928
2007-10-25 11:25:00,27.71,27.72,27.69,27.69,75789.1809205952,14.0334,14.0384,14.0232,14.0232,75789.1809
2007-10-25 11:30:00,27.69,27.73,27.69,27.72,54929.77332777083,14.0232,14.0435,14.0232,14.0384,54929.7733
2007-10-25 11:35:00,27.72,27.73,27.68,27.69,53121.958003059386,14.0384,14.0435,14.0182,14.0232,53121.958
2007-10-25 11:40:00,27.69,27.76,27.69,27.75,71339.17396745933,14.0232,14.0587,14.0232,14.0536,71339.174
2007-10-25 11:45:00,27.74,27.78,27.74,27.74,96926.71394799056,14.0485,14.0688,14.0485,14.0485,96926.7139
2007-10-25 11:50:00,27.74,27.75,27.68,27.71,43387.56779307468,14.0485,14.0536,14.0182,14.0334,43387.5678
2007-10-25 11:55:00,27.71,27.71,27.6,27.61,57711.02767348074,14.0334,14.0334,13.9776,13.9827,57711.0277
2007-10-25 12:00:00,27.62,27.68,27.59,27.67,51731.33083020442,13.9878,14.0182,13.9726,14.0131,51731.3308
2007-10-25 12:05:00,27.67,27.69,27.63,27.64,33514.114865804484,14.0131,14.0232,13.9928,13.9979,33514.1149
2007-10-25 12:10:00,27.64,27.66,27.61,27.63,40606.313447364766,13.9979,14.008,13.9827,13.9928,40606.3134
2007-10-25 12:15:00,27.63,27.65,27.63,27.64,41440.68975107774,13.9928,14.003,13.9928,13.9979,41440.6898
2007-10-25 12:20:00,27.64,27.66,27.63,27.65,43526.63051036018,13.9979,14.008,13.9928,14.003,43526.6305
2007-10-25 12:25:00,27.65,27.66,27.62,27.66,68557.91962174942,14.003,14.008,13.9878,14.008,68557.9196
2007-10-25 12:30:00,27.66,27.66,27.62,27.65,51731.33083020442,14.008,14.008,13.9878,14.003,51731.3308
2007-10-25 12:35:00,27.65,27.69,27.63,27.66,64525.100820470034,14.003,14.0232,13.9928,14.008,64525.1008
2007-10-25 12:40:00,27.67,27.71,27.67,27.68,35878.18105965791,14.0131,14.0334,14.0131,14.0182,35878.1811
2007-10-25 12:45:00,27.67,27.71,27.66,27.68,81212.62689472953,14.0131,14.0334,14.008,14.0182,81212.6269
2007-10-25 12:50:00,27.67,27.71,27.67,27.69,37129.74551522737,14.0131,14.0334,14.0131,14.0232,37129.7455
2007-10-25 12:55:00,27.69,27.73,27.67,27.69,77040.74537616466,14.0232,14.0435,14.0131,14.0232,77040.7454
2007-10-25 13:00:00,27.69,27.7,27.67,27.68,50062.57822277848,14.0232,14.0283,14.0131,14.0182,50062.5782
2007-10-25 13:05:00,27.68,27.69,27.58,27.58,69948.54679460438,14.0182,14.0232,13.9675,13.9675,69948.5468
2007-10-25 13:10:00,27.59,27.61,27.58,27.59,34487.553886802954,13.9726,13.9827,13.9675,13.9726,34487.5539
2007-10-25 13:15:00,27.59,27.61,27.58,27.58,42553.19148936171,13.9726,13.9827,13.9675,13.9675,42553.1915
2007-10-25 13:20:00,27.58,27.59,27.51,27.56,98456.403838131,13.9675,13.9726,13.9321,13.9574,98456.4038
2007-10-25 13:25:00,27.56,27.6,27.56,27.57,38937.560839938815,13.9574,13.9776,13.9574,13.9625,38937.5608
2007-10-25 13:30:00,27.58,27.64,27.57,27.61,58684.46669447921,13.9675,13.9979,13.9625,13.9827,58684.4667
2007-10-25 13:35:00,27.62,27.64,27.58,27.6,70921.98581560285,13.9878,13.9979,13.9675,13.9776,70921.9858
2007-10-25 13:40:00,27.6,27.62,27.56,27.61,31010.98595466556,13.9776,13.9878,13.9574,13.9827,31010.986
2007-10-25 13:45:00,27.6,27.64,27.56,27.64,36851.62008065638,13.9776,13.9979,13.9574,13.9979,36851.6201
2007-10-25 13:50:00,27.64,27.64,27.59,27.59,29620.3587818106,13.9979,13.9979,13.9726,13.9726,29620.3588
2007-10-25 13:55:00,27.59,27.61,27.59,27.59,30454.73508552357,13.9726,13.9827,13.9726,13.9726,30454.7351
2007-10-25 14:00:00,27.59,27.6,27.53,27.58,52287.58169934641,13.9726,13.9776,13.9422,13.9675,52287.5817
2007-10-25 14:05:00,27.58,27.62,27.57,27.61,55207.89876234182,13.9675,13.9878,13.9625,13.9827,55207.8988
2007-10-25 14:10:00,27.61,27.66,27.6,27.66,69114.1704908914,13.9827,14.008,13.9776,14.008,69114.1705
2007-10-25 14:15:00,27.65,27.66,27.61,27.64,62578.22277847309,14.003,14.008,13.9827,13.9979,62578.2228
2007-10-25 14:20:00,27.64,27.72,27.64,27.72,49923.51550549298,13.9979,14.0384,13.9979,14.0384,49923.5155
2007-10-25 14:25:00,27.72,27.76,27.71,27.71,74537.61646502573,14.0384,14.0587,14.0334,14.0334,74537.6165
2007-10-25 14:30:00,27.72,27.74,27.68,27.72,58267.27854262273,14.0384,14.0485,14.0182,14.0384,58267.2785
2007-10-25 14:35:00,27.72,27.77,27.71,27.77,66889.16701432347,14.0384,14.0637,14.0334,14.0637,66889.167
2007-10-25 14:40:00,27.76,27.8,27.76,27.76,51592.26811291893,14.0587,14.0789,14.0587,14.0587,51592.2681
2007-10-25 14:45:00,27.76,27.8,27.76,27.78,49923.51550549298,14.0587,14.0789,14.0587,14.0688,49923.5155
2007-10-25 14:50:00,27.78,27.87,27.77,27.86,96787.65123070506,14.0688,14.1144,14.0637,14.1093,96787.6512
2007-10-25 14:55:00,27.86,28.01,27.85,27.99,141843.9716312057,14.1093,14.1853,14.1043,14.1752,141843.9716
2007-10-25 15:00:00,28.0,28.0,27.89,27.89,120428.31316923934,14.1802,14.1802,14.1245,14.1245,120428.3132
2007-10-25 15:05:00,27.89,27.89,27.82,27.84,66889.16701432347,14.1245,14.1245,14.0891,14.0992,66889.167
2007-10-25 15:10:00,27.84,27.88,27.82,27.84,58128.21582533723,14.0992,14.1194,14.0891,14.0992,58128.2158
2007-10-25 15:15:00,27.85,27.92,27.84,27.92,86357.94743429287,14.1043,14.1397,14.0992,14.1397,86357.9474
2007-10-25 15:20:00,27.91,27.93,27.82,27.86,116117.36893338896,14.1346,14.1448,14.0891,14.1093,116117.3689
2007-10-25 15:25:00,27.85,27.87,27.84,27.87,122931.44208037826,14.1043,14.1144,14.0992,14.1144,122931.4421
2007-10-25 15:30:00,27.86,27.88,27.83,27.87,163398.69281045752,14.1093,14.1194,14.0941,14.1144,163398.6928
2007-10-25 15:35:00,27.87,27.98,27.83,27.98,163537.75552774302,14.1144,14.1701,14.0941,14.1701,163537.7555
2007-10-25 15:40:00,27.99,28.15,27.99,28.06,262411.3475177305,14.1752,14.2562,14.1752,14.2106,262411.3475
2007-10-25 15:45:00,28.07,28.1,28.05,28.06,126268.94729523016,14.2157,14.2309,14.2055,14.2106,126268.9473
2007-10-25 15:50:00,28.06,28.11,28.04,28.1,112918.92643582256,14.2106,14.2359,14.2005,14.2309,112918.9264
2007-10-25 15:55:00,28.1,28.12,28.05,28.08,132387.70685579197,14.2309,14.241,14.2055,14.2207,132387.7069
2007-10-26 09:30:00,28.07,28.31,28.07,28.13,83715.75580586845,14.2157,14.3372,14.2157,14.2461,83715.7558
2007-10-26 09:35:00,28.14,28.15,28.04,28.07,160756.5011820331,14.2511,14.2562,14.2005,14.2157,160756.5012
2007-10-26 09:40:00,28.08,28.11,27.91,27.92,201919.06549853983,14.2207,14.2359,14.1346,14.1397,201919.0655
2007-10-26 09:45:00,27.92,28.03,27.92,27.99,72034.48755388681,14.1397,14.1954,14.1397,14.1752,72034.4876
2007-10-26 09:50:00,28.02,28.04,27.94,27.97,51036.01724377695,14.1903,14.2005,14.1498,14.165,51036.0172
2007-10-26 09:55:00,27.96,27.97,27.91,27.97,60770.40745376165,14.16,14.165,14.1346,14.165,60770.4075
2007-10-26 10:00:00,27.97,28.1,27.94,28.1,103740.78709497984,14.165,14.2309,14.1498,14.2309,103740.7871
2007-10-26 10:05:00,28.09,28.1,28.01,28.06,53121.958003059386,14.2258,14.2309,14.1853,14.2106,53121.958
2007-10-26 10:10:00,28.07,28.1,27.95,28.07,67306.35516617996,14.2157,14.2309,14.1549,14.2157,67306.3552
2007-10-26 10:15:00,28.07,28.12,27.99,28.1,89973.57808371577,14.2157,14.241,14.1752,14.2309,89973.5781
2007-10-26 10:20:00,28.1,28.12,28.06,28.06,89834.51536643026,14.2309,14.241,14.2106,14.2106,89834.5154
2007-10-26 10:25:00,28.06,28.11,28.01,28.02,50896.95452649145,14.2106,14.2359,14.1853,14.1903,50896.9545
2007-10-26 10:30:00,28.05,28.05,27.97,27.97,56320.40050062579,14.2055,14.2055,14.165,14.165,56320.4005
2007-10-26 10:35:00,27.98,28.1,27.98,28.05,66332.91614518149,14.1701,14.2309,14.1701,14.2055,66332.9161
2007-10-26 10:40:00,28.05,28.12,28.04,28.04,51036.01724377695,14.2055,14.241,14.2005,14.2005,51036.0172
2007-10-26 10:45:00,28.04,28.1,27.99,28.07,53539.14615491587,14.2005,14.2309,14.1752,14.2157,53539.1462
2007-10-26 10:50:00,28.08,28.09,28.04,28.04,19746.9058545404,14.2207,14.2258,14.2005,14.2005,19746.9059
2007-10-26 10:55:00,28.04,28.07,28.04,28.05,31010.98595466556,14.2005,14.2157,14.2005,14.2055,31010.986
2007-10-26 11:00:00,28.04,28.07,28.02,28.03,26143.790849673205,14.2005,14.2157,14.1903,14.1954,26143.7908
2007-10-26 11:05:00,28.03,28.04,28.02,28.02,37964.12181894034,14.1954,14.2005,14.1903,14.1903,37964.1218
2007-10-26 11:10:00,28.02,28.06,28.02,28.04,34765.679321373944,14.1903,14.2106,14.1903,14.2005,34765.6793
2007-10-26 11:15:00,28.04,28.04,28.03,28.03,34904.74203865944,14.2005,14.2005,14.1954,14.1954,34904.742
2007-10-26 11:20:00,28.03,28.03,28.0,28.01,38381.30997079684,14.1954,14.1954,14.1802,14.1853,38381.31
2007-10-26 11:25:00,28.01,28.02,28.01,28.01,31010.98595466556,14.1853,14.1903,14.1853,14.1853,31010.986
2007-10-26 11:30:00,28.02,28.04,28.01,28.02,31567.23682380754,14.1903,14.2005,14.1853,14.1903,31567.2368
2007-10-26 11:35:00,28.01,28.02,27.99,28.0,31706.299541093034,14.1853,14.1903,14.1752,14.1802,31706.2995
2007-10-26 11:40:00,28.0,28.0,27.98,27.98,24614.100959532752,14.1802,14.1802,14.1701,14.1701,24614.101
2007-10-26 11:45:00,27.98,27.99,27.98,27.99,30315.67236823808,14.1701,14.1752,14.1701,14.1752,30315.6724
2007-10-26 11:50:00,27.99,28.0,27.99,27.99,28925.04519538312,14.1752,14.1802,14.1752,14.1752,28925.0452
2007-10-26 11:55:00,27.99,28.02,27.98,27.98,46168.8221387846,14.1752,14.1903,14.1701,14.1701,46168.8221
2007-10-26 12:00:00,27.98,27.98,27.9,27.91,37685.99638436936,14.1701,14.1701,14.1296,14.1346,37685.9964
2007-10-26 12:05:00,27.91,27.92,27.89,27.9,26421.916284244195,14.1346,14.1397,14.1245,14.1296,26421.9163
2007-10-26 12:10:00,27.91,27.94,27.9,27.94,30037.546933667087,14.1346,14.1498,14.1296,14.1498,30037.5469
2007-10-26 12:15:00,27.92,27.97,27.92,27.95,23640.66193853428,14.1397,14.165,14.1397,14.1549,23640.6619
2007-10-26 12:20:00,27.95,27.98,27.94,27.97,24335.97552496176,14.1549,14.1701,14.1498,14.165,24335.9755
2007-10-26 12:25:00,27.98,28.03,27.98,28.03,30176.60965095258,14.1701,14.1954,14.1701,14.1954,30176.6097
2007-10-26 12:30:00,28.03,28.04,28.02,28.04,48254.76289806704,14.1954,14.2005,14.1903,14.2005,48254.7629
2007-10-26 12:35:00,28.04,28.07,28.04,28.07,32123.48769294952,14.2005,14.2157,14.2005,14.2157,32123.4877
2007-10-26 12:40:00,28.07,28.07,28.04,28.05,24057.85009039077,14.2157,14.2157,14.2005,14.2055,24057.8501
2007-10-26 12:45:00,28.05,28.06,28.03,28.04,35321.93019051592,14.2055,14.2106,14.1954,14.2005,35321.9302
2007-10-26 12:50:00,28.04,28.04,28.01,28.03,135308.0239187874,14.2005,14.2005,14.1853,14.1954,135308.0239
2007-10-26 12:55:00,28.03,28.04,28.02,28.04,35878.18105965791,14.1954,14.2005,14.1903,14.2005,35878.1811
2007-10-26 13:00:00,28.03,28.04,28.01,28.02,21693.78389653734,14.1954,14.2005,14.1853,14.1903,21693.7839
2007-10-26 13:05:00,28.02,28.04,28.02,28.03,18217.215964399948,14.1903,14.2005,14.1903,14.1954,18217.216
2007-10-26 13:10:00,28.03,28.05,28.03,28.05,37268.80823251286,14.1954,14.2055,14.1954,14.2055,37268.8082
2007-10-26 13:15:00,28.05,28.08,28.04,28.06,35600.05562508692,14.2055,14.2207,14.2005,14.2106,35600.0556
2007-10-26 13:20:00,28.04,28.08,28.04,28.05,39910.999860937285,14.2005,14.2207,14.2005,14.2055,39910.9999
2007-10-26 13:25:00,28.05,28.07,28.05,28.06,16687.52607425949,14.2055,14.2157,14.2055,14.2106,16687.5261
2007-10-26 13:30:00,28.06,28.09,28.04,28.09,32401.613127520515,14.2106,14.2258,14.2005,14.2258,32401.6131
2007-10-26 13:35:00,28.09,28.11,28.05,28.08,55903.2123487693,14.2258,14.2359,14.2055,14.2207,55903.2123
2007-10-26 13:40:00,28.08,28.1,28.08,28.08,26560.979001529693,14.2207,14.2309,14.2207,14.2207,26560.979
2007-10-26 13:45:00,28.09,28.1,28.08,28.09,33792.24030037547,14.2258,14.2309,14.2207,14.2258,33792.2403
2007-10-26 13:50:00,28.09,28.1,28.08,28.09,27117.22987067168,14.2258,14.2309,14.2207,14.2258,27117.2299
2007-10-26 13:55:00,28.08,28.1,28.07,28.1,33235.98943123349,14.2207,14.2309,14.2157,14.2309,33235.9894
2007-10-26 14:00:00,28.09,28.11,28.09,28.1,54373.522458628846,14.2258,14.2359,14.2258,14.2309,54373.5225
2007-10-26 14:05:00,28.1,28.12,28.1,28.1,39771.93714365179,14.2309,14.241,14.2309,14.2309,39771.9371
2007-10-26 14:10:00,28.1,28.11,28.08,28.09,35739.118342372414,14.2309,14.2359,14.2207,14.2258,35739.1183
2007-10-26 14:15:00,28.09,28.11,28.07,28.08,83993.88124043944,14.2258,14.2359,14.2157,14.2207,83993.8812
2007-10-26 14:20:00,28.07,28.09,28.04,28.07,52009.45626477542,14.2157,14.2258,14.2005,14.2157,52009.4563
2007-10-26 14:25:00,28.07,28.1,28.07,28.07,23362.53650396329,14.2157,14.2309,14.2157,14.2157,23362.5365
2007-10-26 14:30:00,28.07,28.08,28.06,28.07,18912.529550827425,14.2157,14.2207,14.2106,14.2157,18912.5296
2007-10-26 14:35:00,28.07,28.11,28.07,28.1,39493.8117090808,14.2157,14.2359,14.2157,14.2309,39493.8117
2007-10-26 14:40:00,28.1,28.11,28.1,28.1,28646.91976081213,14.2309,14.2359,14.2309,14.2309,28646.9198
2007-10-26 14:45:00,28.1,28.11,28.08,28.09,36990.682797941874,14.2309,14.2359,14.2207,14.2258,36990.6828
2007-10-26 14:50:00,28.08,28.09,28.07,28.09,44639.13224864414,14.2207,14.2258,14.2157,14.2258,44639.1322
2007-10-26 14:55:00,28.08,28.11,28.08,28.1,36990.682797941874,14.2207,14.2359,14.2207,14.2309,36990.6828
2007-10-26 15:00:00,28.1,28.11,28.06,28.07,57432.90223890975,14.2309,14.2359,14.2106,14.2157,57432.9022
2007-10-26 15:05:00,28.06,28.07,28.05,28.05,32540.67584480601,14.2106,14.2157,14.2055,14.2055,32540.6758
2007-10-26 15:10:00,28.05,28.07,28.05,28.06,35460.992907801425,14.2055,14.2157,14.2055,14.2106,35460.9929
2007-10-26 15:15:00,28.06,28.11,28.06,28.1,45751.63398692811,14.2106,14.2359,14.2106,14.2309,45751.634
2007-10-26 15:20:00,28.1,28.11,28.07,28.07,39076.62355722431,14.2309,14.2359,14.2157,14.2157,39076.6236
2007-10-26 15:25:00,28.07,28.09,28.07,28.08,38242.24725351133,14.2157,14.2258,14.2157,14.2207,38242.2473
2007-10-26 15:30:00,28.08,28.1,28.07,28.1,58545.40397719372,14.2207,14.2309,14.2157,14.2309,58545.404
2007-10-26 15:35:00,28.1,28.11,28.1,28.1,66054.7907106105,14.2309,14.2359,14.2309,14.2309,66054.7907
2007-10-26 15:40:00,28.1,28.11,28.1,28.1,73703.24016131276,14.2309,14.2359,14.2309,14.2309,73703.2402
2007-10-26 15:45:00,28.1,28.1,28.07,28.07,59657.90571547768,14.2309,14.2309,14.2157,14.2157,59657.9057
2007-10-26 15:50:00,28.07,28.11,28.07,28.1,68557.91962174942,14.2157,14.2359,14.2157,14.2309,68557.9196
2007-10-26 15:55:00,28.1,28.12,28.09,28.12,106104.85328883328,14.2309,14.241,14.2258,14.241,106104.8533
2007-10-29 09:30:00,28.33,28.33,28.16,28.28,94562.64775413711,14.3473,14.3473,14.2613,14.322,94562.6478
2007-10-29 09:35:00,28.29,28.3,28.21,28.25,42692.2542066472,14.3271,14.3322,14.2866,14.3068,42692.2542
2007-10-29 09:40:00,28.23,28.25,28.17,28.22,134751.7730496454,14.2967,14.3068,14.2663,14.2916,134751.773
2007-10-29 09:45:00,28.21,28.27,28.15,28.24,35182.86747323043,14.2866,14.317,14.2562,14.3018,35182.8675
2007-10-29 09:50:00,28.23,28.34,28.22,28.34,39354.748991795306,14.2967,14.3524,14.2916,14.3524,39354.749
2007-10-29 09:55:00,28.34,28.34,28.21,28.21,34626.61660408845,14.3524,14.3524,14.2866,14.2866,34626.6166
2007-10-29 10:00:00,28.22,28.22,28.13,28.13,48671.95104992352,14.2916,14.2916,14.2461,14.2461,48671.951
2007-10-29 10:05:00,28.13,28.15,28.12,28.15,51731.33083020442,14.2461,14.2562,14.241,14.2562,51731.3308
2007-10-29 10:10:00,28.15,28.16,28.13,28.13,67445.41788346544,14.2562,14.2613,14.2461,14.2461,67445.4179
2007-10-29 10:15:00,28.13,28.13,28.08,28.08,51870.39354748992,14.2461,14.2461,14.2207,14.2207,51870.3935
2007-10-29 10:20:00,28.08,28.15,28.07,28.13,54095.39702405786,14.2207,14.2562,14.2157,14.2461,54095.397
2007-10-29 10:25:00,28.12,28.15,28.12,28.15,60631.34473647615,14.241,14.2562,14.241,14.2562,60631.3447
2007-10-29 10:30:00,28.14,28.14,28.09,28.13,23501.599221248784,14.2511,14.2511,14.2258,14.2461,23501.5992
2007-10-29 10:35:00,28.13,28.15,28.12,28.12,29898.484216381592,14.2461,14.2562,14.241,14.241,29898.4842
2007-10-29 10:40:00,28.12,28.15,28.12,28.14,19329.71770268392,14.241,14.2562,14.241,14.2511,19329.7177
2007-10-29 10:45:00,28.15,28.17,28.14,28.15,74120.42831316925,14.2562,14.2663,14.2511,14.2562,74120.4283
2007-10-29 10:50:00,28.15,28.15,28.09,28.1,23779.724655819777,14.2562,14.2562,14.2258,14.2309,23779.7247
2007-10-29 10:55:00,28.1,28.12,28.1,28.1,23501.599221248784,14.2309,14.241,14.2309,14.2309,23501.5992
2007-10-29 11:00:00,28.1,28.11,28.08,28.1,17800.02781254346,14.2309,14.2359,14.2207,14.2309,17800.0278
2007-10-29 11:05:00,28.12,28.2,28.12,28.17,47420.38659435406,14.241,14.2815,14.241,14.2663,47420.3866
2007-10-29 11:10:00,28.18,28.2,28.14,28.19,19468.780419969407,14.2714,14.2815,14.2511,14.2764,19468.7804
2007-10-29 11:15:00,28.18,28.18,28.12,28.12,63829.78723404256,14.2714,14.2714,14.241,14.241,63829.7872
2007-10-29 11:20:00,28.12,28.13,28.09,28.1,24614.100959532752,14.241,14.2461,14.2258,14.2309,24614.101
2007-10-29 11:25:00,28.1,28.12,28.08,28.08,28646.91976081213,14.2309,14.241,14.2207,14.2207,28646.9198
2007-10-29 11:30:00,28.07,28.09,28.07,28.07,30732.860520094564,14.2157,14.2258,14.2157,14.2157,30732.8605
2007-10-29 11:35:00,28.07,28.07,28.04,28.05,52843.83256848839,14.2157,14.2157,14.2005,14.2055,52843.8326
2007-10-29 11:40:00,28.05,28.05,28.04,28.05,14184.397163120568,14.2055,14.2055,14.2005,14.2055,14184.3972
2007-10-29 11:45:00,28.04,28.07,28.02,28.07,73146.98929217078,14.2005,14.2157,14.1903,14.2157,73146.9893
2007-10-29 11:50:00,28.06,28.08,28.03,28.07,37685.99638436936,14.2106,14.2207,14.1954,14.2157,37685.9964
2007-10-29 11:55:00,28.07,28.09,28.07,28.09,23084.4110693923,14.2157,14.2258,14.2157,14.2258,23084.4111
2007-10-29 12:00:00,28.08,28.08,28.07,28.07,22389.09748296482,14.2207,14.2207,14.2157,14.2157,22389.0975
2007-10-29 12:05:00,28.08,28.1,28.07,28.09,185926.85301070783,14.2207,14.2309,14.2157,14.2258,185926.853
2007-10-29 12:10:00,28.09,28.1,28.08,28.09,30176.60965095258,14.2258,14.2309,14.2207,14.2258,30176.6097
2007-10-29 12:15:00,28.09,28.1,28.08,28.09,25170.35182867473,14.2258,14.2309,14.2207,14.2258,25170.3518
2007-10-29 12:20:00,28.09,28.1,28.04,28.07,59657.90571547768,14.2258,14.2309,14.2005,14.2157,59657.9057
2007-10-29 12:25:00,28.07,28.07,28.03,28.04,24753.163676818247,14.2157,14.2157,14.1954,14.2005,24753.1637
2007-10-29 12:30:00,28.03,28.04,28.02,28.03,21554.721179251843,14.1954,14.2005,14.1903,14.1954,21554.7212
2007-10-29 12:35:00,28.03,28.04,27.98,27.99,40745.37616465026,14.1954,14.2005,14.1701,14.1752,40745.3762
2007-10-29 12:40:00,27.99,28.03,27.99,28.02,33653.17758308998,14.1752,14.1954,14.1752,14.1903,33653.1776
2007-10-29 12:45:00,28.02,28.04,28.02,28.04,24335.97552496176,14.1903,14.2005,14.1903,14.2005,24335.9755
2007-10-29 12:50:00,28.04,28.07,28.04,28.06,36573.49464608539,14.2005,14.2157,14.2005,14.2106,36573.4946
2007-10-29 12:55:00,28.06,28.07,28.04,28.04,26421.916284244195,14.2106,14.2157,14.2005,14.2005,26421.9163
2007-10-29 13:00:00,28.05,28.05,28.02,28.03,20859.40759282437,14.2055,14.2055,14.1903,14.1954,20859.4076
2007-10-29 13:05:00,28.03,28.04,28.03,28.04,10846.89194826867,14.1954,14.2005,14.1954,14.2005,10846.8919
2007-10-29 13:10:00,28.04,28.07,28.04,28.06,19329.71770268392,14.2005,14.2157,14.2005,14.2106,19329.7177
2007-10-29 13:15:00,28.06,28.07,28.05,28.07,26978.16715338618,14.2106,14.2157,14.2055,14.2157,26978.1672
2007-10-29 13:20:00,28.07,28.1,28.07,28.08,193019.0515922681,14.2157,14.2309,14.2157,14.2207,193019.0516
2007-10-29 13:25:00,28.08,28.09,28.04,28.05,46029.7594214991,14.2207,14.2258,14.2005,14.2055,46029.7594
2007-10-29 13:30:00,28.04,28.07,28.04,28.07,24753.163676818247,14.2005,14.2157,14.2005,14.2157,24753.1637
2007-10-29 13:35:00,28.06,28.08,28.06,28.08,23779.724655819777,14.2106,14.2207,14.2106,14.2207,23779.7247
2007-10-29 13:40:00,28.09,28.11,28.08,28.1,15575.024335975526,14.2258,14.2359,14.2207,14.2309,15575.0243
2007-10-29 13:45:00,28.1,28.12,28.1,28.11,18078.15324711445,14.2309,14.241,14.2309,14.2359,18078.1532
2007-10-29 13:50:00,28.12,28.15,28.11,28.14,39771.93714365179,14.241,14.2562,14.2359,14.2511,39771.9371
2007-10-29 13:55:00,28.14,28.2,28.14,28.2,74815.74189959673,14.2511,14.2815,14.2511,14.2815,74815.7419
2007-10-29 14:00:00,28.2,28.22,28.15,28.2,101654.8463356974,14.2815,14.2916,14.2562,14.2815,101654.8463
2007-10-29 14:05:00,28.2,28.21,28.13,28.13,34626.61660408845,14.2815,14.2866,14.2461,14.2461,34626.6166
2007-10-29 14:10:00,28.13,28.14,28.07,28.1,46446.94757335559,14.2461,14.2511,14.2157,14.2309,46446.9476
2007-10-29 14:15:00,28.11,28.11,28.08,28.09,33096.92671394799,14.2359,14.2359,14.2207,14.2258,33096.9267
2007-10-29 14:20:00,28.09,28.13,28.09,28.12,24614.100959532752,14.2258,14.2461,14.2258,14.241,24614.101
2007-10-29 14:25:00,28.12,28.16,28.12,28.15,46446.94757335559,14.241,14.2613,14.241,14.2562,46446.9476
2007-10-29 14:30:00,28.15,28.15,28.11,28.15,35600.05562508692,14.2562,14.2562,14.2359,14.2562,35600.0556
2007-10-29 14:35:00,28.15,28.15,28.12,28.15,35460.992907801425,14.2562,14.2562,14.241,14.2562,35460.9929
2007-10-29 14:40:00,28.15,28.16,28.15,28.15,23640.66193853428,14.2562,14.2613,14.2562,14.2562,23640.6619
2007-10-29 14:45:00,28.15,28.2,28.15,28.19,29759.421499096094,14.2562,14.2815,14.2562,14.2764,29759.4215
2007-10-29 14:50:00,28.2,28.2,28.19,28.2,23918.78737310527,14.2815,14.2815,14.2764,14.2815,23918.7874
2007-10-29 14:55:00,28.2,28.22,28.19,28.21,49228.20191906551,14.2815,14.2916,14.2764,14.2866,49228.2019
2007-10-29 15:00:00,28.21,28.22,28.2,28.2,35600.05562508692,14.2866,14.2916,14.2815,14.2815,35600.0556
2007-10-29 15:05:00,28.2,28.22,28.2,28.21,25587.539980531223,14.2815,14.2916,14.2815,14.2866,25587.54
2007-10-29 15:10:00,28.22,28.23,28.21,28.22,48811.01376720901,14.2916,14.2967,14.2866,14.2916,48811.0138
2007-10-29 15:15:00,28.22,28.22,28.22,28.22,14740.648032262552,14.2916,14.2916,14.2916,14.2916,14740.648
2007-10-29 15:20:00,28.22,28.22,28.22,28.22,21137.53302739536,14.2916,14.2916,14.2916,14.2916,21137.533
2007-10-29 15:25:00,28.22,28.26,28.22,28.26,56737.58865248227,14.2916,14.3119,14.2916,14.3119,56737.5887
2007-10-29 15:30:00,28.26,28.28,28.25,28.26,42553.19148936171,14.3119,14.322,14.3068,14.3119,42553.1915
2007-10-29 15:35:00,28.26,28.28,28.25,28.25,52287.58169934641,14.3119,14.322,14.3068,14.3068,52287.5817
2007-10-29 15:40:00,28.25,28.25,28.22,28.22,44778.19496592964,14.3068,14.3068,14.2916,14.2916,44778.195
2007-10-29 15:45:00,28.22,28.23,28.2,28.2,55625.08691419831,14.2916,14.2967,14.2815,14.2815,55625.0869
2007-10-29 15:50:00,28.2,28.21,28.15,28.15,71895.42483660132,14.2815,14.2866,14.2562,14.2562,71895.4248
2007-10-29 15:55:00,28.15,28.17,28.14,28.14,148379.91934362397,14.2562,14.2663,14.2511,14.2511,148379.9193
2007-10-30 09:30:00,28.13,28.28,28.13,28.22,62021.97190933112,14.2461,14.322,14.2461,14.2916,62021.9719
2007-10-30 09:35:00,28.22,28.32,28.18,28.29,49506.327353636494,14.2916,14.3423,14.2714,14.3271,49506.3274
2007-10-30 09:40:00,28.3,28.4,28.3,28.38,80239.18787373106,14.3322,14.3828,14.3322,14.3727,80239.1879
2007-10-30 09:45:00,28.38,28.4,28.35,28.4,51175.079961062445,14.3727,14.3828,14.3575,14.3828,51175.08
2007-10-30 09:50:00,28.39,28.4,28.34,28.34,71200.11125017384,14.3777,14.3828,14.3524,14.3524,71200.1113
2007-10-30 09:55:00,28.35,28.5,28.35,28.45,150883.04825476292,14.3575,14.4334,14.3575,14.4081,150883.0483
2007-10-30 10:00:00,28.45,28.53,28.35,28.48,84689.19482686692,14.4081,14.4486,14.3575,14.4233,84689.1948
2007-10-30 10:05:00,28.5,28.53,28.47,28.48,50340.70365734947,14.4334,14.4486,14.4182,14.4233,50340.7037
2007-10-30 10:10:00,28.47,28.6,28.47,28.59,102350.15992212488,14.4182,14.4841,14.4182,14.479,102350.1599
2007-10-30 10:15:00,28.6,28.63,28.57,28.6,69809.48407731888,14.4841,14.4993,14.4689,14.4841,69809.4841
2007-10-30 10:20:00,28.61,28.61,28.58,28.59,41301.62703379225,14.4891,14.4891,14.474,14.479,41301.627
2007-10-30 10:25:00,28.6,28.61,28.58,28.58,47003.19844249757,14.4841,14.4891,14.474,14.474,47003.1984
2007-10-30 10:30:00,28.58,28.58,28.5,28.52,48950.07648449451,14.474,14.474,14.4334,14.4436,48950.0765
2007-10-30 10:35:00,28.53,28.62,28.53,28.61,73981.36559588375,14.4486,14.4942,14.4486,14.4891,73981.3656
2007-10-30 10:40:00,28.62,28.62,28.6,28.61,51175.079961062445,14.4942,14.4942,14.4841,14.4891,51175.08
2007-10-30 10:45:00,28.62,28.66,28.62,28.64,61604.78375747462,14.4942,14.5145,14.4942,14.5043,61604.7838
2007-10-30 10:50:00,28.63,28.65,28.61,28.63,140036.15630649423,14.4993,14.5094,14.4891,14.4993,140036.1563
2007-10-30 10:55:00,28.63,28.73,28.63,28.69,150743.98553747742,14.4993,14.5499,14.4993,14.5297,150743.9855
2007-10-30 11:00:00,28.68,28.75,28.68,28.73,86775.13558614936,14.5246,14.56,14.5246,14.5499,86775.1356
2007-10-30 11:05:00,28.73,28.74,28.57,28.6,95814.2122097066,14.5499,14.555,14.4689,14.4841,95814.2122
2007-10-30 11:10:00,28.6,28.66,28.6,28.66,43804.75594493117,14.4841,14.5145,14.4841,14.5145,43804.7559
2007-10-30 11:15:00,28.66,28.68,28.66,28.68,56737.58865248227,14.5145,14.5246,14.5145,14.5246,56737.5887
2007-10-30 11:20:00,28.68,28.71,28.66,28.66,43943.81866221666,14.5246,14.5398,14.5145,14.5145,43943.8187
2007-10-30 11:25:00,28.67,28.68,28.61,28.62,34626.61660408845,14.5195,14.5246,14.4891,14.4942,34626.6166
2007-10-30 11:30:00,28.62,28.63,28.6,28.62,36573.49464608539,14.4942,14.4993,14.4841,14.4942,36573.4946
2007-10-30 11:35:00,28.62,28.63,28.61,28.62,27673.48073981365,14.4942,14.4993,14.4891,14.4942,27673.4807
2007-10-30 11:40:00,28.62,28.64,28.62,28.63,32957.8639966625,14.4942,14.5043,14.4942,14.4993,32957.864
2007-10-30 11:45:00,28.64,28.7,28.64,28.69,50618.82909192046,14.5043,14.5347,14.5043,14.5297,50618.8291
2007-10-30 11:50:00,28.69,28.7,28.63,28.64,45890.6967042136,14.5297,14.5347,14.4993,14.5043,45890.6967
2007-10-30 11:55:00,28.65,28.65,28.61,28.61,36156.3064942289,14.5094,14.5094,14.4891,14.4891,36156.3065
2007-10-30 12:00:00,28.61,28.61,28.6,28.61,28090.668891670142,14.4891,14.4891,14.4841,14.4891,28090.6689
2007-10-30 12:05:00,28.61,28.62,28.61,28.62,21971.90933110833,14.4891,14.4942,14.4891,14.4942,21971.9093
2007-10-30 12:10:00,28.61,28.62,28.6,28.62,45056.32040050063,14.4891,14.4942,14.4841,14.4942,45056.3204
2007-10-30 12:15:00,28.62,28.65,28.61,28.64,35460.992907801425,14.4942,14.5094,14.4891,14.5043,35460.9929
2007-10-30 12:20:00,28.64,28.66,28.63,28.63,43248.50507578919,14.5043,14.5145,14.4993,14.4993,43248.5051
2007-10-30 12:25:00,28.63,28.66,28.63,28.66,25170.35182867473,14.4993,14.5145,14.4993,14.5145,25170.3518
2007-10-30 12:30:00,28.67,28.7,28.67,28.7,19329.71770268392,14.5195,14.5347,14.5195,14.5347,19329.7177
2007-10-30 12:35:00,28.7,28.74,28.7,28.72,38103.18453622584,14.5347,14.555,14.5347,14.5449,38103.1845
2007-10-30 12:40:00,28.73,28.76,28.72,28.75,58267.27854262273,14.5499,14.5651,14.5449,14.56,58267.2785
2007-10-30 12:45:00,28.76,28.79,28.75,28.79,105131.4142678348,14.5651,14.5803,14.56,14.5803,105131.4143
2007-10-30 12:50:00,28.79,28.87,28.79,28.82,81907.94048115701,14.5803,14.6208,14.5803,14.5955,81907.9405
2007-10-30 12:55:00,28.81,28.91,28.81,28.91,70921.98581560285,14.5904,14.6411,14.5904,14.6411,70921.9858
2007-10-30 13:00:00,28.89,28.91,28.83,28.9,49645.39007092199,14.6309,14.6411,14.6006,14.636,49645.3901
2007-10-30 13:05:00,28.89,28.9,28.87,28.9,30176.60965095258,14.6309,14.636,14.6208,14.636,30176.6097
2007-10-30 13:10:00,28.9,28.91,28.82,28.84,101237.65818384092,14.636,14.6411,14.5955,14.6056,101237.6582
2007-10-30 13:15:00,28.84,28.87,28.76,28.76,96092.33764427758,14.6056,14.6208,14.5651,14.5651,96092.3376
2007-10-30 13:20:00,28.76,28.8,28.74,28.74,150326.7973856209,14.5651,14.5854,14.555,14.555,150326.7974
2007-10-30 13:25:00,28.74,28.76,28.73,28.74,45890.6967042136,14.555,14.5651,14.5499,14.555,45890.6967
2007-10-30 13:30:00,28.74,28.77,28.71,28.75,31984.424975664027,14.555,14.5702,14.5398,14.56,31984.425
2007-10-30 13:35:00,28.75,28.78,28.74,28.78,27812.54345709916,14.56,14.5752,14.555,14.5752,27812.5435
2007-10-30 13:40:00,28.78,28.86,28.77,28.85,138228.3409817828,14.5752,14.6158,14.5702,14.6107,138228.341
2007-10-30 13:45:00,28.84,28.94,28.84,28.92,156584.61966346824,14.6056,14.6563,14.6056,14.6461,156584.6197
2007-10-30 13:50:00,28.92,28.94,28.89,28.92,49367.264636351,14.6461,14.6563,14.6309,14.6461,49367.2646
2007-10-30 13:55:00,28.92,28.93,28.89,28.89,42831.316923932696,14.6461,14.6512,14.6309,14.6309,42831.3169
2007-10-30 14:00:00,28.9,29.0,28.89,29.0,75093.86733416772,14.636,14.6867,14.6309,14.6867,75093.8673
2007-10-30 14:05:00,28.99,29.02,28.98,29.02,47281.32387706856,14.6816,14.6968,14.6765,14.6968,47281.3239
2007-10-30 14:10:00,29.02,29.1,28.99,29.07,87053.26102072035,14.6968,14.7373,14.6816,14.7221,87053.261
2007-10-30 14:15:00,29.07,29.09,29.04,29.04,21276.595744680853,14.7221,14.7322,14.7069,14.7069,21276.5957
2007-10-30 14:20:00,29.04,29.04,29.02,29.02,16409.4006396885,14.7069,14.7069,14.6968,14.6968,16409.4006
2007-10-30 14:25:00,29.02,29.04,29.0,29.03,31567.23682380754,14.6968,14.7069,14.6867,14.7018,31567.2368
2007-10-30 14:30:00,29.02,29.03,29.02,29.02,31010.98595466556,14.6968,14.7018,14.6968,14.6968,31010.986
2007-10-30 14:35:00,29.02,29.09,29.02,29.09,35878.18105965791,14.6968,14.7322,14.6968,14.7322,35878.1811
2007-10-30 14:40:00,29.09,29.09,29.07,29.08,26282.8535669587,14.7322,14.7322,14.7221,14.7272,26282.8536
2007-10-30 14:45:00,29.08,29.2,29.08,29.17,119315.81143095536,14.7272,14.7879,14.7272,14.7728,119315.8114
2007-10-30 14:50:00,29.17,29.17,29.09,29.1,92615.7697121402,14.7728,14.7728,14.7322,14.7373,92615.7697
2007-10-30 14:55:00,29.09,29.12,29.09,29.1,73425.11472674177,14.7322,14.7474,14.7322,14.7373,73425.1147
2007-10-30 15:00:00,29.09,29.11,29.07,29.09,36156.3064942289,14.7322,14.7424,14.7221,14.7322,36156.3065
2007-10-30 15:05:00,29.08,29.15,29.08,29.13,91225.14253928524,14.7272,14.7626,14.7272,14.7525,91225.1425
2007-10-30 15:10:00,29.14,29.15,29.12,29.14,87887.63732443332,14.7576,14.7626,14.7474,14.7576,87887.6373
2007-10-30 15:15:00,29.14,29.19,29.14,29.16,82186.065915728,14.7576,14.7829,14.7576,14.7677,82186.0659
2007-10-30 15:20:00,29.17,29.18,29.16,29.17,49784.45278820748,14.7728,14.7778,14.7677,14.7728,49784.4528
2007-10-30 15:25:00,29.17,29.17,29.12,29.14,108747.04491725768,14.7728,14.7728,14.7474,14.7576,108747.0449
2007-10-30 15:30:00,29.13,29.15,29.12,29.12,134751.7730496454,14.7525,14.7626,14.7474,14.7474,134751.773
2007-10-30 15:35:00,29.12,29.12,29.07,29.07,168683.07606730636,14.7474,14.7474,14.7221,14.7221,168683.0761
2007-10-30 15:40:00,29.07,29.09,29.02,29.07,212487.8320122376,14.7221,14.7322,14.6968,14.7221,212487.832
2007-10-30 15:45:00,29.07,29.07,28.99,28.99,223056.5985259352,14.7221,14.7221,14.6816,14.6816,223056.5985
2007-10-30 15:50:00,28.99,29.02,28.95,28.96,304825.4762898067,14.6816,14.6968,14.6613,14.6664,304825.4763
2007-10-30 15:55:00,28.96,28.98,28.89,28.92,482408.5662633848,14.6664,14.6765,14.6309,14.6461,482408.5663
2007-10-31 09:30:00,29.12,29.12,28.84,28.86,153803.36531775832,14.7474,14.7474,14.6056,14.6158,153803.3653
2007-10-31 09:35:00,28.86,28.88,28.84,28.87,37685.99638436936,14.6158,14.6259,14.6056,14.6208,37685.9964
2007-10-31 09:40:00,28.88,28.88,28.69,28.7,61326.65832290363,14.6259,14.6259,14.5297,14.5347,61326.6583
2007-10-31 09:45:00,28.7,28.76,28.69,28.76,52982.89528577389,14.5347,14.5651,14.5297,14.5651,52982.8953
2007-10-31 09:50:00,28.76,28.76,28.72,28.74,63690.724516757065,14.5651,14.5651,14.5449,14.555,63690.7245
2007-10-31 09:55:00,28.74,28.76,28.74,28.75,28925.04519538312,14.555,14.5651,14.555,14.56,28925.0452
2007-10-31 10:00:00,28.75,28.78,28.75,28.76,70365.73494646086,14.56,14.5752,14.56,14.5651,70365.7349
2007-10-31 10:05:00,28.76,28.79,28.76,28.79,45890.6967042136,14.5651,14.5803,14.5651,14.5803,45890.6967
2007-10-31 10:10:00,28.8,28.84,28.79,28.84,45612.57126964261,14.5854,14.6056,14.5803,14.6056,45612.5713
2007-10-31 10:15:00,28.82,28.84,28.79,28.82,51314.14267834794,14.5955,14.6056,14.5803,14.5955,51314.1427
2007-10-31 10:20:00,28.81,28.85,28.81,28.84,27395.355305242665,14.5904,14.6107,14.5904,14.6056,27395.3553
2007-10-31 10:25:00,28.84,28.87,28.84,28.87,29203.17062995411,14.6056,14.6208,14.6056,14.6208,29203.1706
2007-10-31 10:30:00,28.87,28.88,28.84,28.87,101932.9717702684,14.6208,14.6259,14.6056,14.6208,101932.9718
2007-10-31 10:35:00,28.87,28.89,28.84,28.89,36434.431928799895,14.6208,14.6309,14.6056,14.6309,36434.4319
2007-10-31 10:40:00,28.89,28.89,28.86,28.86,46586.01029064108,14.6309,14.6309,14.6158,14.6158,46586.0103
2007-10-31 10:45:00,28.86,28.89,28.86,28.87,54929.77332777083,14.6158,14.6309,14.6158,14.6208,54929.7733
2007-10-31 10:50:00,28.87,28.88,28.86,28.86,49367.264636351,14.6208,14.6259,14.6158,14.6158,49367.2646
2007-10-31 10:55:00,28.86,28.86,28.84,28.86,28785.982478097623,14.6158,14.6158,14.6056,14.6158,28785.9825
2007-10-31 11:00:00,28.85,28.86,28.81,28.84,55903.2123487693,14.6107,14.6158,14.5904,14.6056,55903.2123
2007-10-31 11:05:00,28.84,28.84,28.82,28.82,36295.36921151439,14.6056,14.6056,14.5955,14.5955,36295.3692
2007-10-31 11:10:00,28.81,28.86,28.81,28.86,39771.93714365179,14.5904,14.6158,14.5904,14.6158,39771.9371
2007-10-31 11:15:00,28.86,28.86,28.84,28.86,33514.114865804484,14.6158,14.6158,14.6056,14.6158,33514.1149
2007-10-31 11:20:00,28.86,28.92,28.86,28.92,173828.3966068697,14.6158,14.6461,14.6158,14.6461,173828.3966
2007-10-31 11:25:00,28.92,28.95,28.86,28.88,50340.70365734947,14.6461,14.6613,14.6158,14.6259,50340.7037
2007-10-31 11:30:00,28.87,28.88,28.85,28.85,29759.421499096094,14.6208,14.6259,14.6107,14.6107,29759.4215
2007-10-31 11:35:00,28.86,28.86,28.82,28.84,33235.98943123349,14.6158,14.6158,14.5955,14.6056,33235.9894
2007-10-31 11:40:00,28.83,28.83,28.74,28.75,114309.55360867752,14.6006,14.6006,14.555,14.56,114309.5536
2007-10-31 11:45:00,28.76,28.76,28.69,28.71,28507.85704352664,14.5651,14.5651,14.5297,14.5398,28507.857
2007-10-31 11:50:00,28.71,28.72,28.7,28.7,33235.98943123349,14.5398,14.5449,14.5347,14.5347,33235.9894
2007-10-31 11:55:00,28.71,28.92,28.7,28.71,291336.39271311363,14.5398,14.6461,14.5347,14.5398,291336.3927
2007-10-31 12:00:00,28.71,28.74,28.71,28.74,71895.42483660132,14.5398,14.555,14.5398,14.555,71895.4248
2007-10-31 12:05:00,28.74,28.79,28.73,28.78,23084.4110693923,14.555,14.5803,14.5499,14.5752,23084.4111
2007-10-31 12:10:00,28.79,28.81,28.79,28.8,28090.668891670142,14.5803,14.5904,14.5803,14.5854,28090.6689
2007-10-31 12:15:00,28.79,28.8,28.78,28.78,14601.585314977056,14.5803,14.5854,14.5752,14.5752,14601.5853
2007-10-31 12:20:00,28.78,28.78,28.76,28.77,24753.163676818247,14.5752,14.5752,14.5651,14.5702,24753.1637
2007-10-31 12:25:00,28.77,28.78,28.72,28.74,32262.550410235017,14.5702,14.5752,14.5449,14.555,32262.5504
2007-10-31 12:30:00,28.74,28.77,28.72,28.76,29898.484216381592,14.555,14.5702,14.5449,14.5651,29898.4842
2007-10-31 12:35:00,28.76,28.76,28.74,28.75,14323.459880406064,14.5651,14.5651,14.555,14.56,14323.4599
2007-10-31 12:40:00,28.75,28.76,28.72,28.75,44917.25768321513,14.56,14.5651,14.5449,14.56,44917.2577
2007-10-31 12:45:00,28.76,28.76,28.75,28.75,7926.574885273259,14.5651,14.5651,14.56,14.56,7926.5749
2007-10-31 12:50:00,28.75,28.79,28.75,28.77,23501.599221248784,14.56,14.5803,14.56,14.5702,23501.5992
2007-10-31 12:55:00,28.77,28.79,28.77,28.79,14601.585314977056,14.5702,14.5803,14.5702,14.5803,14601.5853
2007-10-31 13:00:00,28.79,28.81,28.79,28.8,14601.585314977056,14.5803,14.5904,14.5803,14.5854,14601.5853
2007-10-31 13:05:00,28.79,28.8,28.79,28.8,9039.076623557225,14.5803,14.5854,14.5803,14.5854,9039.0766
2007-10-31 13:10:00,28.79,28.81,28.79,28.81,24475.03824224725,14.5803,14.5904,14.5803,14.5904,24475.0382
2007-10-31 13:15:00,28.81,28.84,28.81,28.84,35182.86747323043,14.5904,14.6056,14.5904,14.6056,35182.8675
2007-10-31 13:20:00,28.84,28.86,28.83,28.84,27673.48073981365,14.6056,14.6158,14.6006,14.6056,27673.4807
2007-10-31 13:25:00,28.84,28.85,28.84,28.84,9873.4529272702,14.6056,14.6107,14.6056,14.6056,9873.4529
2007-10-31 13:30:00,28.84,28.84,28.83,28.84,13210.958142122096,14.6056,14.6056,14.6006,14.6056,13210.9581
2007-10-31 13:35:00,28.84,28.84,28.83,28.84,29342.23334723961,14.6056,14.6056,14.6006,14.6056,29342.2333
2007-10-31 13:40:00,28.84,28.84,28.83,28.83,22110.97204839383,14.6056,14.6056,14.6006,14.6006,22110.972
2007-10-31 13:45:00,28.83,28.84,28.82,28.82,19607.843137254906,14.6006,14.6056,14.5955,14.5955,19607.8431
2007-10-31 13:50:00,28.82,28.84,28.81,28.81,106522.04144068976,14.5955,14.6056,14.5904,14.5904,106522.0414
2007-10-31 13:55:00,28.81,28.87,28.81,28.87,89278.26449728828,14.5904,14.6208,14.5904,14.6208,89278.2645
2007-10-31 14:00:00,28.87,28.89,28.86,28.89,35182.86747323043,14.6208,14.6309,14.6158,14.6309,35182.8675
2007-10-31 14:05:00,28.89,28.9,28.81,28.86,98456.403838131,14.6309,14.636,14.5904,14.6158,98456.4038
2007-10-31 14:10:00,28.86,28.88,28.8,28.86,63551.66179947156,14.6158,14.6259,14.5854,14.6158,63551.6618
2007-10-31 14:15:00,28.84,28.97,28.76,28.88,132526.76957307747,14.6056,14.6715,14.5651,14.6259,132526.7696
2007-10-31 14:20:00,28.93,28.94,28.71,28.72,100542.34459741344,14.6512,14.6563,14.5398,14.5449,100542.3446
2007-10-31 14:25:00,28.72,28.82,28.7,28.81,76345.43178973718,14.5449,14.5955,14.5347,14.5904,76345.4318
2007-10-31 14:30:00,28.81,28.9,28.81,28.84,49923.51550549298,14.5904,14.636,14.5904,14.6056,49923.5155
2007-10-31 14:35:00,28.84,28.86,28.74,28.76,60909.47017104715,14.6056,14.6158,14.555,14.5651,60909.4702
2007-10-31 14:40:00,28.76,28.94,28.76,28.94,46864.13572521207,14.5651,14.6563,14.5651,14.6563,46864.1357
2007-10-31 14:45:00,28.94,28.95,28.89,28.93,81212.62689472953,14.6563,14.6613,14.6309,14.6512,81212.6269
2007-10-31 14:50:00,28.92,28.98,28.9,28.98,107773.60589625922,14.6461,14.6765,14.636,14.6765,107773.6059
2007-10-31 14:55:00,28.99,28.99,28.92,28.92,196078.43137254904,14.6816,14.6816,14.6461,14.6461,196078.4314
2007-10-31 15:00:00,28.93,28.96,28.88,28.94,78987.6234181616,14.6512,14.6664,14.6259,14.6563,78987.6234
2007-10-31 15:05:00,28.93,28.95,28.89,28.92,65498.5398414685,14.6512,14.6613,14.6309,14.6461,65498.5398
2007-10-31 15:10:00,28.92,28.97,28.88,28.89,58962.59212905021,14.6461,14.6715,14.6259,14.6309,58962.5921
2007-10-31 15:15:00,28.89,28.89,28.82,28.84,59379.78028090669,14.6309,14.6309,14.5955,14.6056,59379.7803
2007-10-31 15:20:00,28.84,28.85,28.76,28.78,71339.17396745933,14.6056,14.6107,14.5651,14.5752,71339.174
2007-10-31 15:25:00,28.78,28.8,28.76,28.79,53539.14615491587,14.5752,14.5854,14.5651,14.5803,53539.1462
2007-10-31 15:30:00,28.79,28.86,28.78,28.85,88304.82547628981,14.5803,14.6158,14.5752,14.6107,88304.8255
2007-10-31 15:35:00,28.86,28.86,28.8,28.81,81629.81504658602,14.6158,14.6158,14.5854,14.5904,81629.815
2007-10-31 15:40:00,28.81,28.9,28.81,28.9,100820.47003198444,14.5904,14.636,14.5904,14.636,100820.47
2007-10-31 15:45:00,28.9,28.91,28.87,28.87,83715.75580586845,14.636,14.6411,14.6208,14.6208,83715.7558
2007-10-31 15:50:00,28.87,28.96,28.86,28.96,94284.52231956614,14.6208,14.6664,14.6158,14.6664,94284.5223
2007-10-31 15:55:00,28.95,28.98,28.92,28.92,201084.68919482687,14.6613,14.6765,14.6461,14.6461,201084.6892
2007-11-01 09:30:00,28.86,28.96,28.81,28.96,86775.13558614936,14.6158,14.6664,14.5904,14.6664,86775.1356
2007-11-01 09:35:00,28.95,28.96,28.43,28.56,167153.38617716593,14.6613,14.6664,14.398,14.4638,167153.3862
2007-11-01 09:40:00,28.4,28.74,28.4,28.59,126547.07272980116,14.3828,14.555,14.3828,14.479,126547.0727
2007-11-01 09:45:00,28.6,28.77,28.52,28.76,94284.52231956614,14.4841,14.5702,14.4436,14.5651,94284.5223
2007-11-01 09:50:00,28.76,28.78,28.72,28.76,87470.44917257685,14.5651,14.5752,14.5449,14.5651,87470.4492
2007-11-01 09:55:00,28.76,28.79,28.63,28.78,75511.0554860242,14.5651,14.5803,14.4993,14.5752,75511.0555
2007-11-01 10:00:00,28.76,28.8,28.73,28.75,263106.661104158,14.5651,14.5854,14.5499,14.56,263106.6611
2007-11-01 10:05:00,28.76,28.76,28.59,28.64,59240.7175636212,14.5651,14.5651,14.479,14.5043,59240.7176
2007-11-01 10:10:00,28.63,28.69,28.5,28.69,87331.38645529134,14.4993,14.5297,14.4334,14.5297,87331.3865
2007-11-01 10:15:00,28.69,28.69,28.58,28.61,32540.67584480601,14.5297,14.5297,14.474,14.4891,32540.6758
2007-11-01 10:20:00,28.61,28.76,28.61,28.74,99290.78014184398,14.4891,14.5651,14.4891,14.555,99290.7801
2007-11-01 10:25:00,28.74,28.76,28.72,28.76,82047.0031984425,14.555,14.5651,14.5449,14.5651,82047.0032
2007-11-01 10:30:00,28.76,28.76,28.74,28.74,86914.19830343485,14.5651,14.5651,14.555,14.555,86914.1983
2007-11-01 10:35:00,28.74,28.78,28.74,28.78,51731.33083020442,14.555,14.5752,14.555,14.5752,51731.3308
2007-11-01 10:40:00,28.77,28.77,28.71,28.72,35182.86747323043,14.5702,14.5702,14.5398,14.5449,35182.8675
2007-11-01 10:45:00,28.72,28.72,28.63,28.66,132526.76957307747,14.5449,14.5449,14.4993,14.5145,132526.7696
2007-11-01 10:50:00,28.66,28.69,28.56,28.56,59657.90571547768,14.5145,14.5297,14.4638,14.4638,59657.9057
2007-11-01 10:55:00,28.56,28.56,28.47,28.49,89417.32721457379,14.4638,14.4638,14.4182,14.4284,89417.3272
2007-11-01 11:00:00,28.48,28.55,28.46,28.49,79404.81157001808,14.4233,14.4588,14.4132,14.4284,79404.8116
2007-11-01 11:05:00,28.51,28.56,28.48,28.56,84132.94395772494,14.4385,14.4638,14.4233,14.4638,84132.944
2007-11-01 11:10:00,28.56,28.57,28.5,28.53,58128.21582533723,14.4638,14.4689,14.4334,14.4486,58128.2158
2007-11-01 11:15:00,28.52,28.53,28.48,28.51,30454.73508552357,14.4436,14.4486,14.4233,14.4385,30454.7351
2007-11-01 11:20:00,28.51,28.53,28.48,28.48,70087.60951188987,14.4385,14.4486,14.4233,14.4233,70087.6095
2007-11-01 11:25:00,28.48,28.51,28.46,28.48,55625.08691419831,14.4233,14.4385,14.4132,14.4233,55625.0869
2007-11-01 11:30:00,28.48,28.48,28.4,28.4,55346.96147962732,14.4233,14.4233,14.3828,14.3828,55346.9615
2007-11-01 11:35:00,28.42,28.42,28.33,28.33,51453.20539563344,14.3929,14.3929,14.3473,14.3473,51453.2054
2007-11-01 11:40:00,28.33,28.33,28.25,28.28,68001.66875260744,14.3473,14.3473,14.3068,14.322,68001.6688
2007-11-01 11:45:00,28.29,28.45,28.28,28.45,54512.58517591434,14.3271,14.4081,14.322,14.4081,54512.5852
2007-11-01 11:50:00,28.45,28.51,28.45,28.51,48532.88833263802,14.4081,14.4385,14.4081,14.4385,48532.8883
2007-11-01 11:55:00,28.49,28.49,28.44,28.45,50618.82909192046,14.4284,14.4284,14.4031,14.4081,50618.8291
2007-11-01 12:00:00,28.45,28.52,28.45,28.52,65637.602558754,14.4081,14.4436,14.4081,14.4436,65637.6026
2007-11-01 12:05:00,28.52,28.56,28.49,28.51,48393.82561535253,14.4436,14.4638,14.4284,14.4385,48393.8256
2007-11-01 12:10:00,28.52,28.54,28.48,28.48,27534.418022528163,14.4436,14.4537,14.4233,14.4233,27534.418
2007-11-01 12:15:00,28.48,28.51,28.45,28.48,24614.100959532752,14.4233,14.4385,14.4081,14.4233,24614.101
2007-11-01 12:20:00,28.48,28.55,28.45,28.54,39910.999860937285,14.4233,14.4588,14.4081,14.4537,39910.9999
2007-11-01 12:25:00,28.55,28.55,28.53,28.53,42414.12877207621,14.4588,14.4588,14.4486,14.4486,42414.1288
2007-11-01 12:30:00,28.53,28.56,28.51,28.53,52148.51898206092,14.4486,14.4638,14.4385,14.4486,52148.519
2007-11-01 12:35:00,28.53,28.6,28.51,28.6,39215.68627450981,14.4486,14.4841,14.4385,14.4841,39215.6863
2007-11-01 12:40:00,28.6,28.62,28.53,28.55,53400.083437630376,14.4841,14.4942,14.4486,14.4588,53400.0834
2007-11-01 12:45:00,28.53,28.55,28.47,28.48,37129.74551522737,14.4486,14.4588,14.4182,14.4233,37129.7455
2007-11-01 12:50:00,28.48,28.57,28.48,28.57,83576.69308858296,14.4233,14.4689,14.4233,14.4689,83576.6931
2007-11-01 12:55:00,28.56,28.57,28.53,28.53,24892.22639410374,14.4638,14.4689,14.4486,14.4486,24892.2264
2007-11-01 13:00:00,28.54,28.58,28.48,28.51,59240.7175636212,14.4537,14.474,14.4233,14.4385,59240.7176
2007-11-01 13:05:00,28.52,28.58,28.52,28.58,26143.790849673205,14.4436,14.474,14.4436,14.474,26143.7908
2007-11-01 13:10:00,28.58,28.64,28.58,28.63,70782.92309831735,14.474,14.5043,14.474,14.4993,70782.9231
2007-11-01 13:15:00,28.63,28.63,28.6,28.61,13350.020859407594,14.4993,14.4993,14.4841,14.4891,13350.0209
2007-11-01 13:20:00,28.61,28.66,28.58,28.58,58545.40397719372,14.4891,14.5145,14.474,14.474,58545.404
2007-11-01 13:25:00,28.58,28.58,28.51,28.51,17382.839660686972,14.474,14.474,14.4385,14.4385,17382.8397
2007-11-01 13:30:00,28.51,28.58,28.48,28.51,55207.89876234182,14.4385,14.474,14.4233,14.4385,55207.8988
2007-11-01 13:35:00,28.54,28.57,28.51,28.54,25170.35182867473,14.4537,14.4689,14.4385,14.4537,25170.3518
2007-11-01 13:40:00,28.53,28.55,28.43,28.43,86497.01015157838,14.4486,14.4588,14.398,14.398,86497.0102
2007-11-01 13:45:00,28.43,28.48,28.42,28.46,103601.72437769437,14.398,14.4233,14.3929,14.4132,103601.7244
2007-11-01 13:50:00,28.47,28.51,28.37,28.38,66611.04157975248,14.4182,14.4385,14.3676,14.3727,66611.0416
2007-11-01 13:55:00,28.37,28.39,28.33,28.36,64803.22625504103,14.3676,14.3777,14.3473,14.3625,64803.2263
2007-11-01 14:00:00,28.35,28.5,28.35,28.43,142261.15978306218,14.3575,14.4334,14.3575,14.398,142261.1598
2007-11-01 14:05:00,28.43,28.47,28.38,28.46,51870.39354748992,14.398,14.4182,14.3727,14.4132,51870.3935
2007-11-01 14:10:00,28.47,28.48,28.43,28.44,44082.88137950216,14.4182,14.4233,14.398,14.4031,44082.8814
2007-11-01 14:15:00,28.43,28.43,28.39,28.43,36156.3064942289,14.398,14.398,14.3777,14.398,36156.3065
2007-11-01 14:20:00,28.43,28.45,28.37,28.42,63551.66179947156,14.398,14.4081,14.3676,14.3929,63551.6618
2007-11-01 14:25:00,28.41,28.43,28.4,28.42,33931.30301766097,14.3879,14.398,14.3828,14.3929,33931.303
2007-11-01 14:30:00,28.42,28.47,28.42,28.43,51175.079961062445,14.3929,14.4182,14.3929,14.398,51175.08
2007-11-01 14:35:00,28.43,28.52,28.43,28.48,118898.62327909889,14.398,14.4436,14.398,14.4233,118898.6233
2007-11-01 14:40:00,28.48,28.49,28.44,28.45,23223.4737866778,14.4233,14.4284,14.4031,14.4081,23223.4738
2007-11-01 14:45:00,28.45,28.49,28.45,28.48,71756.36211931582,14.4081,14.4284,14.4081,14.4233,71756.3621
2007-11-01 14:50:00,28.48,28.48,28.44,28.46,38381.30997079684,14.4233,14.4233,14.4031,14.4132,38381.31
2007-11-01 14:55:00,28.46,28.48,28.44,28.44,51314.14267834794,14.4132,14.4233,14.4031,14.4031,51314.1427
2007-11-01 15:00:00,28.43,28.45,28.42,28.45,84967.32026143791,14.398,14.4081,14.3929,14.4081,84967.3203
2007-11-01 15:05:00,28.45,28.49,28.45,28.46,62439.1600611876,14.4081,14.4284,14.4081,14.4132,62439.1601
2007-11-01 15:10:00,28.46,28.48,28.4,28.42,60909.47017104715,14.4132,14.4233,14.3828,14.3929,60909.4702
2007-11-01 15:15:00,28.42,28.43,28.32,28.34,85106.38297872341,14.3929,14.398,14.3423,14.3524,85106.383
2007-11-01 15:20:00,28.35,28.35,28.25,28.28,112084.5501321096,14.3575,14.3575,14.3068,14.322,112084.5501
2007-11-01 15:25:00,28.28,28.3,28.21,28.22,94840.77318870812,14.322,14.3322,14.2866,14.2916,94840.7732
2007-11-01 15:30:00,28.22,28.26,28.19,28.25,156445.55694618274,14.2916,14.3119,14.2764,14.3068,156445.5569
2007-11-01 15:35:00,28.25,28.3,28.22,28.25,87192.32373800584,14.3068,14.3322,14.2916,14.3068,87192.3237
2007-11-01 15:40:00,28.24,28.28,28.2,28.21,108190.79404811571,14.3018,14.322,14.2815,14.2866,108190.794
2007-11-01 15:45:00,28.21,28.22,28.16,28.16,140175.21902377973,14.2866,14.2916,14.2613,14.2613,140175.219
2007-11-01 15:50:00,28.15,28.17,28.02,28.02,332498.9570296204,14.2562,14.2663,14.1903,14.1903,332498.957
2007-11-01 15:55:00,28.03,28.1,28.02,28.04,431650.6744541789,14.1954,14.2309,14.1903,14.2005,431650.6745
2007-11-02 09:30:00,27.69,27.76,27.33,27.61,204978.4452788208,14.0232,14.0587,13.8409,13.9827,204978.4453
2007-11-02 09:35:00,27.69,27.69,27.35,27.47,180225.2816020025,14.0232,14.0232,13.851,13.9118,180225.2816
2007-11-02 09:40:00,27.48,27.83,27.38,27.72,93589.20873313866,13.9169,14.0941,13.8662,14.0384,93589.2087
2007-11-02 09:45:00,27.71,27.71,27.55,27.6,116534.55708524544,14.0334,14.0334,13.9523,13.9776,116534.5571
2007-11-02 09:50:00,27.6,27.67,27.52,27.58,116395.49436795995,13.9776,14.0131,13.9371,13.9675,116395.4944
2007-11-02 09:55:00,27.58,27.96,27.56,27.93,124183.00653594772,13.9675,14.16,13.9574,14.1448,124183.0065
2007-11-02 10:00:00,27.93,27.93,27.68,27.87,127103.32359894313,14.1448,14.1448,14.0182,14.1144,127103.3236
2007-11-02 10:05:00,27.88,27.88,27.61,27.81,138228.3409817828,14.1194,14.1194,13.9827,14.084,138228.341
2007-11-02 10:10:00,27.84,27.91,27.79,27.87,123487.69294952023,14.0992,14.1346,14.0739,14.1144,123487.6929
2007-11-02 10:15:00,27.85,27.94,27.83,27.83,101376.72090112642,14.1043,14.1498,14.0941,14.0941,101376.7209
2007-11-02 10:20:00,27.81,27.95,27.77,27.87,70921.98581560285,14.084,14.1549,14.0637,14.1144,70921.9858
2007-11-02 10:25:00,27.87,28.03,27.87,28.03,54095.39702405786,14.1144,14.1954,14.1144,14.1954,54095.397
2007-11-02 10:30:00,28.04,28.06,27.97,28.01,97343.90209984704,14.2005,14.2106,14.165,14.1853,97343.9021
2007-11-02 10:35:00,28.01,28.01,27.87,27.87,61465.72104018913,14.1853,14.1853,14.1144,14.1144,61465.721
2007-11-02 10:40:00,27.87,27.93,27.86,27.92,78848.5607008761,14.1144,14.1448,14.1093,14.1397,78848.5607
2007-11-02 10:45:00,27.92,27.99,27.87,27.87,58545.40397719372,14.1397,14.1752,14.1144,14.1144,58545.404
2007-11-02 10:50:00,27.87,27.98,27.87,27.97,137672.0901126408,14.1144,14.1701,14.1144,14.165,137672.0901
2007-11-02 10:55:00,27.97,28.01,27.95,27.98,29620.3587818106,14.165,14.1853,14.1549,14.1701,29620.3588
2007-11-02 11:00:00,27.97,28.06,27.97,28.04,104575.16339869282,14.165,14.2106,14.165,14.2005,104575.1634
2007-11-02 11:05:00,28.05,28.05,27.93,27.97,66332.91614518149,14.2055,14.2055,14.1448,14.165,66332.9161
2007-11-02 11:10:00,27.97,27.99,27.96,27.99,51731.33083020442,14.165,14.1752,14.16,14.1752,51731.3308
2007-11-02 11:15:00,27.99,28.02,27.96,28.0,31567.23682380754,14.1752,14.1903,14.16,14.1802,31567.2368
2007-11-02 11:20:00,28.0,28.02,27.92,27.97,65220.41440689752,14.1802,14.1903,14.1397,14.165,65220.4144
2007-11-02 11:25:00,27.97,27.99,27.83,27.84,66054.7907106105,14.165,14.1752,14.0941,14.0992,66054.7907
2007-11-02 11:30:00,27.84,27.97,27.83,27.97,49923.51550549298,14.0992,14.165,14.0941,14.165,49923.5155
2007-11-02 11:35:00,27.97,27.97,27.84,27.87,107634.54317897372,14.165,14.165,14.0992,14.1144,107634.5432
2007-11-02 11:40:00,27.86,27.91,27.84,27.9,72312.6129884578,14.1093,14.1346,14.0992,14.1296,72312.613
2007-11-02 11:45:00,27.9,27.94,27.87,27.89,76623.55722430817,14.1296,14.1498,14.1144,14.1245,76623.5572
2007-11-02 11:50:00,27.88,27.97,27.87,27.9,87748.57460714784,14.1194,14.165,14.1144,14.1296,87748.5746
2007-11-02 11:55:00,27.9,27.92,27.87,27.87,58406.34125990822,14.1296,14.1397,14.1144,14.1144,58406.3413
2007-11-02 12:00:00,27.87,27.92,27.87,27.88,57015.71408705327,14.1144,14.1397,14.1144,14.1194,57015.7141
2007-11-02 12:05:00,27.88,27.92,27.87,27.89,93450.14601585316,14.1194,14.1397,14.1144,14.1245,93450.146
2007-11-02 12:10:00,27.89,27.97,27.88,27.96,92615.7697121402,14.1245,14.165,14.1194,14.16,92615.7697
2007-11-02 12:15:00,27.94,27.98,27.92,27.98,30176.60965095258,14.1498,14.1701,14.1397,14.1701,30176.6097
2007-11-02 12:20:00,27.97,27.99,27.94,27.97,22110.97204839383,14.165,14.1752,14.1498,14.165,22110.972
2007-11-02 12:25:00,27.98,27.98,27.89,27.94,40467.25073007927,14.1701,14.1701,14.1245,14.1498,40467.2507
2007-11-02 12:30:00,27.95,27.99,27.94,27.94,56181.33778334029,14.1549,14.1752,14.1498,14.1498,56181.3378
2007-11-02 12:35:00,27.94,28.03,27.92,27.99,63551.66179947156,14.1498,14.1954,14.1397,14.1752,63551.6618
2007-11-02 12:40:00,27.99,28.05,27.96,28.02,95257.9613405646,14.1752,14.2055,14.16,14.1903,95257.9613
2007-11-02 12:45:00,28.02,28.05,27.97,27.99,134751.7730496454,14.1903,14.2055,14.165,14.1752,134751.773
2007-11-02 12:50:00,27.98,28.03,27.97,27.99,56320.40050062579,14.1701,14.1954,14.165,14.1752,56320.4005
2007-11-02 12:55:00,27.99,28.02,27.99,28.01,900013.9062717286,14.1752,14.1903,14.1752,14.1853,900013.9063
2007-11-02 13:00:00,28.01,28.1,28.01,28.09,429286.6082603255,14.1853,14.2309,14.1853,14.2258,429286.6083
2007-11-02 13:05:00,28.07,28.08,28.02,28.03,54095.39702405786,14.2157,14.2207,14.1903,14.1954,54095.397
2007-11-02 13:10:00,28.03,28.06,28.0,28.0,63273.536364900574,14.1954,14.2106,14.1802,14.1802,63273.5364
2007-11-02 13:15:00,28.02,28.05,28.0,28.05,32679.738562091505,14.1903,14.2055,14.1802,14.2055,32679.7386
2007-11-02 13:20:00,28.06,28.06,28.02,28.04,84132.94395772494,14.2106,14.2106,14.1903,14.2005,84132.944
2007-11-02 13:25:00,28.04,28.05,28.01,28.04,37268.80823251286,14.2005,14.2055,14.1853,14.2005,37268.8082
2007-11-02 13:30:00,28.04,28.06,28.02,28.04,53261.02072034488,14.2005,14.2106,14.1903,14.2005,53261.0207
2007-11-02 13:35:00,28.04,28.04,28.04,28.04,37268.80823251286,14.2005,14.2005,14.2005,14.2005,37268.8082
2007-11-02 13:40:00,28.04,28.04,28.0,28.02,43109.442358503686,14.2005,14.2005,14.1802,14.1903,43109.4424
2007-11-02 13:45:00,28.02,28.06,28.0,28.06,44778.19496592964,14.1903,14.2106,14.1802,14.2106,44778.195
2007-11-02 13:50:00,28.05,28.07,28.01,28.02,26143.790849673205,14.2055,14.2157,14.1853,14.1903,26143.7908
2007-11-02 13:55:00,28.02,28.03,28.01,28.02,28368.79432624113,14.1903,14.1954,14.1853,14.1903,28368.7943
2007-11-02 14:00:00,28.02,28.04,27.99,28.03,54512.58517591434,14.1903,14.2005,14.1752,14.1954,54512.5852
2007-11-02 14:05:00,28.02,28.03,27.99,28.02,76762.61994159367,14.1903,14.1954,14.1752,14.1903,76762.6199
2007-11-02 14:10:00,28.02,28.05,28.01,28.05,19329.71770268392,14.1903,14.2055,14.1853,14.2055,19329.7177
2007-11-02 14:15:00,28.04,28.04,27.97,27.97,59657.90571547768,14.2005,14.2005,14.165,14.165,59657.9057
2007-11-02 14:20:00,27.97,28.04,27.97,28.02,50896.95452649145,14.165,14.2005,14.165,14.1903,50896.9545
2007-11-02 14:25:00,28.02,28.07,28.02,28.02,64246.97538589904,14.1903,14.2157,14.1903,14.1903,64246.9754
2007-11-02 14:30:00,28.02,28.06,28.02,28.06,22945.3483521068,14.1903,14.2106,14.1903,14.2106,22945.3484
2007-11-02 14:35:00,28.06,28.06,27.95,27.96,33235.98943123349,14.2106,14.2106,14.1549,14.16,33235.9894
2007-11-02 14:40:00,27.95,28.0,27.95,28.0,26004.72813238771,14.1549,14.1802,14.1549,14.1802,26004.7281
2007-11-02 14:45:00,27.99,27.99,27.93,27.99,41579.75246836324,14.1752,14.1752,14.1448,14.1752,41579.7525
2007-11-02 14:50:00,27.99,28.03,27.97,27.99,110832.98567654012,14.1752,14.1954,14.165,14.1752,110832.9857
2007-11-02 14:55:00,27.99,28.05,27.98,28.04,84689.19482686692,14.1752,14.2055,14.1701,14.2005,84689.1948
2007-11-02 15:00:00,28.04,28.08,28.03,28.04,88304.82547628981,14.2005,14.2207,14.1954,14.2005,88304.8255
2007-11-02 15:05:00,28.03,28.05,28.03,28.04,501460.15853149776,14.1954,14.2055,14.1954,14.2005,501460.1585
2007-11-02 15:10:00,28.04,28.04,27.96,27.99,111389.23654568211,14.2005,14.2005,14.16,14.1752,111389.2365
2007-11-02 15:15:00,27.99,28.04,27.97,28.04,133639.27131136143,14.1752,14.2005,14.165,14.2005,133639.2713
2007-11-02 15:20:00,28.04,28.06,28.02,28.04,104575.16339869282,14.2005,14.2106,14.1903,14.2005,104575.1634
2007-11-02 15:25:00,28.04,28.04,28.02,28.04,91642.33069114172,14.2005,14.2005,14.1903,14.2005,91642.3307
2007-11-02 15:30:00,28.02,28.05,28.02,28.03,108329.8567654012,14.1903,14.2055,14.1903,14.1954,108329.8568
2007-11-02 15:35:00,28.03,28.06,28.02,28.03,128076.7626199416,14.1954,14.2106,14.1903,14.1954,128076.7626
2007-11-02 15:40:00,28.03,28.09,28.02,28.07,183840.9122514254,14.1954,14.2258,14.1903,14.2157,183840.9123
2007-11-02 15:45:00,28.07,28.09,28.02,28.05,175914.33736615215,14.2157,14.2258,14.1903,14.2055,175914.3374
2007-11-02 15:50:00,28.04,28.1,28.04,28.1,70226.67222917537,14.2005,14.2309,14.2005,14.2309,70226.6722
2007-11-02 15:55:00,28.1,28.12,28.07,28.1,100542.34459741344,14.2309,14.241,14.2157,14.2309,100542.3446
2007-11-05 09:30:00,28.04,28.08,27.97,28.06,59101.6548463357,14.2005,14.2207,14.165,14.2106,59101.6548
2007-11-05 09:35:00,28.07,28.07,27.86,27.92,51731.33083020442,14.2157,14.2157,14.1093,14.1397,51731.3308
2007-11-05 09:40:00,27.93,27.97,27.82,27.86,94423.58503685164,14.1448,14.165,14.0891,14.1093,94423.585
2007-11-05 09:45:00,27.87,27.87,27.71,27.75,142817.41065220415,14.1144,14.1144,14.0334,14.0536,142817.4107
2007-11-05 09:50:00,27.74,27.81,27.69,27.76,150048.67195104994,14.0485,14.084,14.0232,14.0587,150048.672
2007-11-05 09:55:00,27.76,27.85,27.68,27.71,107495.48046168825,14.0587,14.1043,14.0182,14.0334,107495.4805
2007-11-05 10:00:00,27.7,27.79,27.66,27.69,106522.04144068976,14.0283,14.0739,14.008,14.0232,106522.0414
2007-11-05 10:05:00,27.69,27.76,27.67,27.74,57293.83952162426,14.0232,14.0587,14.0131,14.0485,57293.8395
2007-11-05 10:10:00,27.75,27.79,27.71,27.76,63134.47364761508,14.0536,14.0739,14.0334,14.0587,63134.4736
2007-11-05 10:15:00,27.76,27.76,27.71,27.74,38520.37268808233,14.0587,14.0587,14.0334,14.0485,38520.3727
2007-11-05 10:20:00,27.74,27.76,27.69,27.7,45334.44583507162,14.0485,14.0587,14.0232,14.0283,45334.4458
2007-11-05 10:25:00,27.7,27.72,27.66,27.68,77040.74537616466,14.0283,14.0384,14.008,14.0182,77040.7454
2007-11-05 10:30:00,27.68,27.7,27.63,27.68,121262.6894729523,14.0182,14.0283,13.9928,14.0182,121262.6895
2007-11-05 10:35:00,27.69,27.77,27.68,27.74,34209.42845223196,14.0232,14.0637,14.0182,14.0485,34209.4285
2007-11-05 10:40:00,27.74,27.76,27.69,27.74,59796.968432763184,14.0485,14.0587,14.0232,14.0485,59796.9684
2007-11-05 10:45:00,27.73,27.76,27.72,27.76,56320.40050062579,14.0435,14.0587,14.0384,14.0587,56320.4005
2007-11-05 10:50:00,27.75,27.76,27.74,27.76,46586.01029064108,14.0536,14.0587,14.0485,14.0587,46586.0103
2007-11-05 10:55:00,27.76,27.78,27.74,27.74,70087.60951188987,14.0587,14.0688,14.0485,14.0485,70087.6095
2007-11-05 11:00:00,27.74,27.76,27.69,27.73,684049.5063273537,14.0485,14.0587,14.0232,14.0435,684049.5063
2007-11-05 11:05:00,27.73,27.74,27.71,27.73,35878.18105965791,14.0435,14.0485,14.0334,14.0435,35878.1811
2007-11-05 11:10:00,27.73,27.73,27.66,27.66,56598.525935196776,14.0435,14.0435,14.008,14.008,56598.5259
2007-11-05 11:15:00,27.67,27.67,27.63,27.64,50618.82909192046,14.0131,14.0131,13.9928,13.9979,50618.8291
2007-11-05 11:20:00,27.64,27.71,27.64,27.69,37546.93366708386,13.9979,14.0334,13.9979,14.0232,37546.9337
2007-11-05 11:25:00,27.71,27.71,27.65,27.65,40606.313447364766,14.0334,14.0334,14.003,14.003,40606.3134
2007-11-05 11:30:00,27.66,27.7,27.65,27.69,41579.75246836324,14.008,14.0283,14.003,14.0232,41579.7525
2007-11-05 11:35:00,27.69,27.7,27.66,27.68,50896.95452649145,14.0232,14.0283,14.008,14.0182,50896.9545
2007-11-05 11:40:00,27.68,27.71,27.68,27.71,45195.38311778613,14.0182,14.0334,14.0182,14.0334,45195.3831
2007-11-05 11:45:00,27.71,27.76,27.7,27.74,55625.08691419831,14.0334,14.0587,14.0283,14.0485,55625.0869
2007-11-05 11:50:00,27.75,27.76,27.73,27.73,38381.30997079684,14.0536,14.0587,14.0435,14.0435,38381.31
2007-11-05 11:55:00,27.73,27.74,27.72,27.73,27951.60617438465,14.0435,14.0485,14.0384,14.0435,27951.6062
2007-11-05 12:00:00,27.73,27.73,27.65,27.67,57571.96495619525,14.0435,14.0435,14.003,14.0131,57571.965
2007-11-05 12:05:00,27.67,27.69,27.66,27.69,41579.75246836324,14.0131,14.0232,14.008,14.0232,41579.7525
2007-11-05 12:10:00,27.68,27.69,27.62,27.62,41996.94062021972,14.0182,14.0232,13.9878,13.9878,41996.9406
2007-11-05 12:15:00,27.63,27.66,27.61,27.64,26700.041718815188,13.9928,14.008,13.9827,13.9979,26700.0417
2007-11-05 12:20:00,27.64,27.66,27.59,27.62,50340.70365734947,13.9979,14.008,13.9726,13.9878,50340.7037
2007-11-05 12:25:00,27.62,27.69,27.61,27.69,51731.33083020442,13.9878,14.0232,13.9827,14.0232,51731.3308
2007-11-05 12:30:00,27.69,27.69,27.63,27.68,35182.86747323043,14.0232,14.0232,13.9928,14.0182,35182.8675
2007-11-05 12:35:00,27.68,27.76,27.68,27.76,37546.93366708386,14.0182,14.0587,14.0182,14.0587,37546.9337
2007-11-05 12:40:00,27.75,27.76,27.67,27.7,84828.25754415242,14.0536,14.0587,14.0131,14.0283,84828.2575
2007-11-05 12:45:00,27.7,27.74,27.7,27.73,50340.70365734947,14.0283,14.0485,14.0283,14.0435,50340.7037
2007-11-05 12:50:00,27.72,27.73,27.63,27.64,90529.82895285774,14.0384,14.0435,13.9928,13.9979,90529.829
2007-11-05 12:55:00,27.63,27.69,27.56,27.67,71756.36211931582,13.9928,14.0232,13.9574,14.0131,71756.3621
2007-11-05 13:00:00,27.68,27.71,27.65,27.66,44917.25768321513,14.0182,14.0334,14.003,14.008,44917.2577
2007-11-05 13:05:00,27.65,27.7,27.63,27.64,35878.18105965791,14.003,14.0283,13.9928,13.9979,35878.1811
2007-11-05 13:10:00,27.64,27.64,27.57,27.58,41857.87790293423,13.9979,13.9979,13.9625,13.9675,41857.8779
2007-11-05 13:15:00,27.58,27.6,27.51,27.51,71061.04853288834,13.9675,13.9776,13.9321,13.9321,71061.0485
2007-11-05 13:20:00,27.52,27.52,27.47,27.51,64525.100820470034,13.9371,13.9371,13.9118,13.9321,64525.1008
2007-11-05 13:25:00,27.5,27.51,27.46,27.47,68279.79418717843,13.927,13.9321,13.9067,13.9118,68279.7942
2007-11-05 13:30:00,27.47,27.49,27.45,27.45,47559.44931163955,13.9118,13.9219,13.9017,13.9017,47559.4493
2007-11-05 13:35:00,27.45,27.53,27.44,27.52,96926.71394799056,13.9017,13.9422,13.8966,13.9371,96926.7139
2007-11-05 13:40:00,27.52,27.53,27.45,27.49,94701.71047142262,13.9371,13.9422,13.9017,13.9219,94701.7105
2007-11-05 13:45:00,27.49,27.54,27.41,27.43,86218.88471700737,13.9219,13.9473,13.8814,13.8916,86218.8847
2007-11-05 13:50:00,27.43,27.49,27.42,27.43,86218.88471700737,13.8916,13.9219,13.8865,13.8916,86218.8847
2007-11-05 13:55:00,27.43,27.48,27.41,27.48,45473.50855235712,13.8916,13.9169,13.8814,13.9169,45473.5086
2007-11-05 14:00:00,27.48,27.5,27.44,27.46,100959.53274926991,13.9169,13.927,13.8966,13.9067,100959.5327
2007-11-05 14:05:00,27.46,27.48,27.44,27.45,37964.12181894034,13.9067,13.9169,13.8966,13.9017,37964.1218
2007-11-05 14:10:00,27.45,27.47,27.44,27.47,61465.72104018913,13.9017,13.9118,13.8966,13.9118,61465.721
2007-11-05 14:15:00,27.46,27.48,27.46,27.48,102628.28535669588,13.9067,13.9169,13.9067,13.9169,102628.2854
2007-11-05 14:20:00,27.47,27.48,27.46,27.46,59101.6548463357,13.9118,13.9169,13.9067,13.9067,59101.6548
2007-11-05 14:25:00,27.46,27.5,27.46,27.46,144068.9751077736,13.9067,13.927,13.9067,13.9067,144068.9751
2007-11-05 14:30:00,27.46,27.46,27.41,27.43,61187.59560561814,13.9067,13.9067,13.8814,13.8916,61187.5956
2007-11-05 14:35:00,27.43,27.56,27.42,27.56,92476.70699485469,13.8916,13.9574,13.8865,13.9574,92476.707
2007-11-05 14:40:00,27.56,27.58,27.51,27.52,129328.32707551109,13.9574,13.9675,13.9321,13.9371,129328.3271
2007-11-05 14:45:00,27.53,27.61,27.53,27.58,61882.90919204562,13.9422,13.9827,13.9422,13.9675,61882.9092
2007-11-05 14:50:00,27.58,27.64,27.57,27.63,50479.76637463496,13.9675,13.9979,13.9625,13.9928,50479.7664
2007-11-05 14:55:00,27.62,27.65,27.6,27.6,63273.536364900574,13.9878,14.003,13.9776,13.9776,63273.5364
2007-11-05 15:00:00,27.6,27.65,27.58,27.62,93311.08329856768,13.9776,14.003,13.9675,13.9878,93311.0833
2007-11-05 15:05:00,27.63,27.79,27.62,27.69,174801.8356278682,13.9928,14.0739,13.9878,14.0232,174801.8356
2007-11-05 15:10:00,27.69,27.71,27.66,27.66,150187.73466833544,14.0232,14.0334,14.008,14.008,150187.7347
2007-11-05 15:15:00,27.66,27.7,27.66,27.69,82742.31678486998,14.008,14.0283,14.008,14.0232,82742.3168
2007-11-05 15:20:00,27.69,27.79,27.69,27.78,132804.89500764845,14.0232,14.0739,14.0232,14.0688,132804.895
2007-11-05 15:25:00,27.76,27.8,27.73,27.77,162564.31650674457,14.0587,14.0789,14.0435,14.0637,162564.3165
2007-11-05 15:30:00,27.77,27.82,27.76,27.81,80239.18787373106,14.0637,14.0891,14.0587,14.084,80239.1879
2007-11-05 15:35:00,27.81,27.85,27.8,27.81,159922.12487832014,14.084,14.1043,14.0789,14.084,159922.1249
2007-11-05 15:40:00,27.82,27.83,27.68,27.69,83576.69308858296,14.0891,14.0941,14.0182,14.0232,83576.6931
2007-11-05 15:45:00,27.69,27.76,27.69,27.75,88443.88819357532,14.0232,14.0587,14.0232,14.0536,88443.8882
2007-11-05 15:50:00,27.75,27.79,27.73,27.79,69114.1704908914,14.0536,14.0739,14.0435,14.0739,69114.1705
2007-11-05 15:55:00,27.79,27.79,27.7,27.7,124739.25740508972,14.0739,14.0739,14.0283,14.0283,124739.2574
2007-11-06 09:30:00,27.93,27.93,27.69,27.87,61326.65832290363,14.1448,14.1448,14.0232,14.1144,61326.6583
2007-11-06 09:35:00,27.87,27.88,27.62,27.66,67028.22973160897,14.1144,14.1194,13.9878,14.008,67028.2297
2007-11-06 09:40:00,27.66,27.84,27.58,27.66,116256.43165067448,14.008,14.0992,13.9675,14.008,116256.4317
2007-11-06 09:45:00,27.66,27.78,27.63,27.71,43387.56779307468,14.008,14.0688,13.9928,14.0334,43387.5678
2007-11-06 09:50:00,27.71,27.75,27.69,27.71,23501.599221248784,14.0334,14.0536,14.0232,14.0334,23501.5992
2007-11-06 09:55:00,27.71,27.76,27.71,27.73,26560.979001529693,14.0334,14.0587,14.0334,14.0435,26560.979
2007-11-06 10:00:00,27.73,27.8,27.7,27.76,36434.431928799895,14.0435,14.0789,14.0283,14.0587,36434.4319
2007-11-06 10:05:00,27.76,27.77,27.7,27.72,32123.48769294952,14.0587,14.0637,14.0283,14.0384,32123.4877
2007-11-06 10:10:00,27.71,27.72,27.7,27.71,24196.912807676264,14.0334,14.0384,14.0283,14.0334,24196.9128
2007-11-06 10:15:00,27.71,27.73,27.71,27.72,30871.923237380062,14.0334,14.0435,14.0334,14.0384,30871.9232
2007-11-06 10:20:00,27.72,27.72,27.69,27.71,47420.38659435406,14.0384,14.0384,14.0232,14.0334,47420.3866
2007-11-06 10:25:00,27.71,27.75,27.69,27.69,105826.72785426228,14.0334,14.0536,14.0232,14.0232,105826.7279
2007-11-06 10:30:00,27.68,27.73,27.65,27.66,79543.87428730358,14.0182,14.0435,14.003,14.008,79543.8743
2007-11-06 10:35:00,27.66,27.67,27.61,27.67,60909.47017104715,14.008,14.0131,13.9827,14.0131,60909.4702
2007-11-06 10:40:00,27.67,27.68,27.62,27.67,34765.679321373944,14.0131,14.0182,13.9878,14.0131,34765.6793
2007-11-06 10:45:00,27.68,27.73,27.66,27.66,77179.80809345015,14.0182,14.0435,14.008,14.008,77179.8081
2007-11-06 10:50:00,27.66,27.74,27.64,27.73,57154.77680433876,14.008,14.0485,13.9979,14.0435,57154.7768
2007-11-06 10:55:00,27.73,27.74,27.66,27.72,41996.94062021972,14.0435,14.0485,14.008,14.0384,41996.9406
2007-11-06 11:00:00,27.73,27.75,27.7,27.73,33096.92671394799,14.0435,14.0536,14.0283,14.0435,33096.9267
2007-11-06 11:05:00,27.73,27.74,27.69,27.74,24335.97552496176,14.0435,14.0485,14.0232,14.0485,24335.9755
2007-11-06 11:10:00,27.74,27.75,27.73,27.74,23501.599221248784,14.0485,14.0536,14.0435,14.0485,23501.5992
2007-11-06 11:15:00,27.74,27.75,27.72,27.73,40884.43888193576,14.0485,14.0536,14.0384,14.0435,40884.4389
2007-11-06 11:20:00,27.73,27.74,27.7,27.71,17939.090529828954,14.0435,14.0485,14.0283,14.0334,17939.0905
2007-11-06 11:25:00,27.71,27.75,27.71,27.74,32540.67584480601,14.0334,14.0536,14.0334,14.0485,32540.6758
2007-11-06 11:30:00,27.75,27.75,27.72,27.73,53956.33430677236,14.0536,14.0536,14.0384,14.0435,53956.3343
2007-11-06 11:35:00,27.73,27.81,27.72,27.8,59240.7175636212,14.0435,14.084,14.0384,14.0789,59240.7176
2007-11-06 11:40:00,27.79,27.81,27.76,27.76,26421.916284244195,14.0739,14.084,14.0587,14.0587,26421.9163
2007-11-06 11:45:00,27.76,27.78,27.71,27.72,27534.418022528163,14.0587,14.0688,14.0334,14.0384,27534.418
2007-11-06 11:50:00,27.73,27.82,27.72,27.79,39910.999860937285,14.0435,14.0891,14.0384,14.0739,39910.9999
2007-11-06 11:55:00,27.79,27.82,27.73,27.73,35600.05562508692,14.0739,14.0891,14.0435,14.0435,35600.0556
2007-11-06 12:00:00,27.74,27.74,27.72,27.72,51175.079961062445,14.0485,14.0485,14.0384,14.0384,51175.08
2007-11-06 12:05:00,27.73,27.73,27.71,27.72,54095.39702405786,14.0435,14.0435,14.0334,14.0384,54095.397
2007-11-06 12:10:00,27.71,27.73,27.69,27.73,42970.37964121819,14.0334,14.0435,14.0232,14.0435,42970.3796
2007-11-06 12:15:00,27.72,27.73,27.69,27.72,87748.57460714784,14.0384,14.0435,14.0232,14.0384,87748.5746
2007-11-06 12:20:00,27.72,27.73,27.7,27.71,76762.61994159367,14.0384,14.0435,14.0283,14.0334,76762.6199
2007-11-06 12:25:00,27.72,27.73,27.71,27.72,60075.09386733417,14.0384,14.0435,14.0334,14.0384,60075.0939
2007-11-06 12:30:00,27.72,27.72,27.67,27.68,27117.22987067168,14.0384,14.0384,14.0131,14.0182,27117.2299
2007-11-06 12:35:00,27.69,27.72,27.68,27.71,26700.041718815188,14.0232,14.0384,14.0182,14.0334,26700.0417
2007-11-06 12:40:00,27.71,27.71,27.7,27.71,17243.776943401477,14.0334,14.0334,14.0283,14.0334,17243.7769
2007-11-06 12:45:00,27.71,27.72,27.71,27.71,17382.839660686972,14.0334,14.0384,14.0334,14.0334,17382.8397
2007-11-06 12:50:00,27.71,27.73,27.71,27.71,33514.114865804484,14.0334,14.0435,14.0334,14.0334,33514.1149
2007-11-06 12:55:00,27.72,27.73,27.71,27.71,35460.992907801425,14.0384,14.0435,14.0334,14.0334,35460.9929
2007-11-06 13:00:00,27.71,27.73,27.69,27.72,51036.01724377695,14.0334,14.0435,14.0232,14.0384,51036.0172
2007-11-06 13:05:00,27.71,27.72,27.71,27.72,46586.01029064108,14.0334,14.0384,14.0334,14.0384,46586.0103
2007-11-06 13:10:00,27.72,27.73,27.7,27.71,50757.891809205954,14.0384,14.0435,14.0283,14.0334,50757.8918
2007-11-06 13:15:00,27.71,27.72,27.7,27.72,31845.362258378533,14.0334,14.0384,14.0283,14.0384,31845.3623
2007-11-06 13:20:00,27.71,27.76,27.71,27.75,27256.29258795717,14.0334,14.0587,14.0334,14.0536,27256.2926
2007-11-06 13:25:00,27.75,27.76,27.72,27.73,33235.98943123349,14.0536,14.0587,14.0384,14.0435,33235.9894
2007-11-06 13:30:00,27.73,27.74,27.73,27.74,22528.16020025032,14.0435,14.0485,14.0435,14.0485,22528.1602
2007-11-06 13:35:00,27.73,27.74,27.73,27.73,53261.02072034488,14.0435,14.0485,14.0435,14.0435,53261.0207
2007-11-06 13:40:00,27.74,27.74,27.72,27.74,38937.560839938815,14.0485,14.0485,14.0384,14.0485,38937.5608
2007-11-06 13:45:00,27.74,27.74,27.73,27.74,41023.50159922125,14.0485,14.0485,14.0435,14.0485,41023.5016
2007-11-06 13:50:00,27.73,27.74,27.73,27.74,43109.442358503686,14.0435,14.0485,14.0435,14.0485,43109.4424
2007-11-06 13:55:00,27.74,27.74,27.71,27.71,62300.0973439021,14.0485,14.0485,14.0334,14.0334,62300.0973
2007-11-06 14:00:00,27.71,27.74,27.71,27.73,41857.87790293423,14.0334,14.0485,14.0334,14.0435,41857.8779
2007-11-06 14:05:00,27.73,27.74,27.71,27.71,21693.78389653734,14.0435,14.0485,14.0334,14.0334,21693.7839
2007-11-06 14:10:00,27.73,27.74,27.73,27.74,75789.1809205952,14.0435,14.0485,14.0435,14.0485,75789.1809
2007-11-06 14:15:00,27.74,27.76,27.73,27.76,24057.85009039077,14.0485,14.0587,14.0435,14.0587,24057.8501
2007-11-06 14:20:00,27.76,27.76,27.72,27.75,35460.992907801425,14.0587,14.0587,14.0384,14.0536,35460.9929
2007-11-06 14:25:00,27.75,27.76,27.72,27.74,28785.982478097623,14.0536,14.0587,14.0384,14.0485,28785.9825
2007-11-06 14:30:00,27.73,27.76,27.72,27.75,61882.90919204562,14.0435,14.0587,14.0384,14.0536,61882.9092
2007-11-06 14:35:00,27.76,27.76,27.74,27.75,87192.32373800584,14.0587,14.0587,14.0485,14.0536,87192.3237
2007-11-06 14:40:00,27.76,27.76,27.74,27.75,53539.14615491587,14.0587,14.0587,14.0485,14.0536,53539.1462
2007-11-06 14:45:00,27.75,27.75,27.74,27.74,21832.84661382284,14.0536,14.0536,14.0485,14.0485,21832.8466
2007-11-06 14:50:00,27.74,27.76,27.74,27.75,84411.06939229593,14.0485,14.0587,14.0485,14.0536,84411.0694
2007-11-06 14:55:00,27.75,27.76,27.75,27.76,160756.5011820331,14.0536,14.0587,14.0536,14.0587,160756.5012
2007-11-06 15:00:00,27.75,27.8,27.75,27.79,62300.0973439021,14.0536,14.0789,14.0536,14.0739,62300.0973
2007-11-06 15:05:00,27.78,27.79,27.78,27.79,37268.80823251286,14.0688,14.0739,14.0688,14.0739,37268.8082
2007-11-06 15:10:00,27.79,27.8,27.79,27.79,46168.8221387846,14.0739,14.0789,14.0739,14.0739,46168.8221
2007-11-06 15:15:00,27.79,27.8,27.79,27.79,91364.20525657073,14.0739,14.0789,14.0739,14.0739,91364.2053
2007-11-06 15:20:00,27.79,27.79,27.79,27.79,181754.97149214297,14.0739,14.0739,14.0739,14.0739,181754.9715
2007-11-06 15:25:00,27.79,27.79,27.77,27.79,68557.91962174942,14.0739,14.0739,14.0637,14.0739,68557.9196
2007-11-06 15:30:00,27.79,27.8,27.76,27.79,99986.09372827146,14.0739,14.0789,14.0587,14.0739,99986.0937
2007-11-06 15:35:00,27.79,27.8,27.78,27.79,75789.1809205952,14.0739,14.0789,14.0688,14.0739,75789.1809
2007-11-06 15:40:00,27.79,27.92,27.79,27.9,109581.42122097066,14.0739,14.1397,14.0739,14.1296,109581.4212
2007-11-06 15:45:00,27.9,27.92,27.86,27.89,134751.7730496454,14.1296,14.1397,14.1093,14.1245,134751.773
2007-11-06 15:50:00,27.89,27.95,27.89,27.92,79265.74885273259,14.1245,14.1549,14.1245,14.1397,79265.7489
2007-11-06 15:55:00,27.93,27.95,27.9,27.95,150604.92282019192,14.1448,14.1549,14.1296,14.1549,150604.9228
2007-11-07 09:30:00,27.51,27.83,27.51,27.75,71200.11125017384,13.9321,14.0941,13.9321,14.0536,71200.1113
2007-11-07 09:35:00,27.75,27.84,27.75,27.82,116117.36893338896,14.0536,14.0992,14.0536,14.0891,116117.3689
2007-11-07 09:40:00,27.81,27.82,27.74,27.82,61743.846474760125,14.084,14.0891,14.0485,14.0891,61743.8465
2007-11-07 09:45:00,27.82,27.83,27.66,27.79,60492.28201919066,14.0891,14.0941,14.008,14.0739,60492.282
2007-11-07 09:50:00,27.79,27.88,27.79,27.81,43804.75594493117,14.0739,14.1194,14.0739,14.084,43804.7559
2007-11-07 09:55:00,27.81,27.84,27.79,27.84,29898.484216381592,14.084,14.0992,14.0739,14.0992,29898.4842
2007-11-07 10:00:00,27.84,27.85,27.79,27.81,42692.2542066472,14.0992,14.1043,14.0739,14.084,42692.2542
2007-11-07 10:05:00,27.81,27.83,27.79,27.81,53956.33430677236,14.084,14.0941,14.0739,14.084,53956.3343
2007-11-07 10:10:00,27.81,27.84,27.79,27.82,120706.43860381033,14.084,14.0992,14.0739,14.0891,120706.4386
2007-11-07 10:15:00,27.82,27.82,27.79,27.79,39076.62355722431,14.0891,14.0891,14.0739,14.0739,39076.6236
2007-11-07 10:20:00,27.81,27.81,27.76,27.79,42136.003337505215,14.084,14.084,14.0587,14.0739,42136.0033
2007-11-07 10:25:00,27.79,27.79,27.71,27.72,47281.32387706856,14.0739,14.0739,14.0334,14.0384,47281.3239
2007-11-07 10:30:00,27.72,27.74,27.64,27.65,155750.24335975526,14.0384,14.0485,13.9979,14.003,155750.2434
2007-11-07 10:35:00,27.65,27.69,27.62,27.69,52287.58169934641,14.003,14.0232,13.9878,14.0232,52287.5817
2007-11-07 10:40:00,27.69,27.74,27.66,27.73,109859.54665554166,14.0232,14.0485,14.008,14.0435,109859.5467
2007-11-07 10:45:00,27.72,27.74,27.7,27.71,57015.71408705327,14.0384,14.0485,14.0283,14.0334,57015.7141
2007-11-07 10:50:00,27.71,27.71,27.66,27.7,34070.36573494646,14.0334,14.0334,14.008,14.0283,34070.3657
2007-11-07 10:55:00,27.71,27.74,27.66,27.67,49228.20191906551,14.0334,14.0485,14.008,14.0131,49228.2019
2007-11-07 11:00:00,27.67,27.67,27.57,27.57,56598.525935196776,14.0131,14.0131,13.9625,13.9625,56598.5259
2007-11-07 11:05:00,27.58,27.66,27.58,27.64,62161.03462661661,13.9675,14.008,13.9675,13.9979,62161.0346
2007-11-07 11:10:00,27.65,27.66,27.61,27.61,31567.23682380754,14.003,14.008,13.9827,13.9827,31567.2368
2007-11-07 11:15:00,27.61,27.65,27.61,27.65,79821.99972187457,13.9827,14.003,13.9827,14.003,79821.9997
2007-11-07 11:20:00,27.65,27.69,27.63,27.63,52982.89528577389,14.003,14.0232,13.9928,13.9928,52982.8953
2007-11-07 11:25:00,27.64,27.64,27.61,27.64,518008.62188847177,13.9979,13.9979,13.9827,13.9979,518008.6219
2007-11-07 11:30:00,27.64,27.69,27.63,27.68,27534.418022528163,13.9979,14.0232,13.9928,14.0182,27534.418
2007-11-07 11:35:00,27.69,27.71,27.68,27.71,24892.22639410374,14.0232,14.0334,14.0182,14.0334,24892.2264
2007-11-07 11:40:00,27.7,27.71,27.68,27.7,31289.111389236547,14.0283,14.0334,14.0182,14.0283,31289.1114
2007-11-07 11:45:00,27.71,27.71,27.67,27.67,40745.37616465026,14.0334,14.0334,14.0131,14.0131,40745.3762
2007-11-07 11:50:00,27.67,27.71,27.67,27.68,21971.90933110833,14.0131,14.0334,14.0131,14.0182,21971.9093
2007-11-07 11:55:00,27.68,27.71,27.67,27.67,31567.23682380754,14.0182,14.0334,14.0131,14.0131,31567.2368
2007-11-07 12:00:00,27.68,27.69,27.62,27.64,30593.79780280907,14.0182,14.0232,13.9878,13.9979,30593.7978
2007-11-07 12:05:00,27.64,27.66,27.64,27.65,24196.912807676264,13.9979,14.008,13.9979,14.003,24196.9128
2007-11-07 12:10:00,27.65,27.65,27.56,27.59,73564.17744402726,14.003,14.003,13.9574,13.9726,73564.1774
2007-11-07 12:15:00,27.6,27.6,27.53,27.53,61048.53288833264,13.9776,13.9776,13.9422,13.9422,61048.5329
2007-11-07 12:20:00,27.53,27.56,27.52,27.54,30732.860520094564,13.9422,13.9574,13.9371,13.9473,30732.8605
2007-11-07 12:25:00,27.54,27.62,27.51,27.6,47142.26115978307,13.9473,13.9878,13.9321,13.9776,47142.2612
2007-11-07 12:30:00,27.61,27.66,27.6,27.61,196356.55680712004,13.9827,14.008,13.9776,13.9827,196356.5568
2007-11-07 12:35:00,27.61,27.64,27.61,27.61,36017.243776943404,13.9827,13.9979,13.9827,13.9827,36017.2438
2007-11-07 12:40:00,27.62,27.63,27.58,27.58,23084.4110693923,13.9878,13.9928,13.9675,13.9675,23084.4111
2007-11-07 12:45:00,27.58,27.59,27.47,27.51,93311.08329856768,13.9675,13.9726,13.9118,13.9321,93311.0833
2007-11-07 12:50:00,27.5,27.51,27.44,27.48,62856.34821304409,13.927,13.9321,13.8966,13.9169,62856.3482
2007-11-07 12:55:00,27.49,27.49,27.42,27.43,89556.38993185927,13.9219,13.9219,13.8865,13.8916,89556.3899
2007-11-07 13:00:00,27.43,27.46,27.39,27.43,111389.23654568211,13.8916,13.9067,13.8713,13.8916,111389.2365
2007-11-07 13:05:00,27.43,27.5,27.43,27.48,33375.05214851898,13.8916,13.927,13.8916,13.9169,33375.0521
2007-11-07 13:10:00,27.48,27.48,27.43,27.44,41579.75246836324,13.9169,13.9169,13.8916,13.8966,41579.7525
2007-11-07 13:15:00,27.44,27.44,27.33,27.38,114865.8044778195,13.8966,13.8966,13.8409,13.8662,114865.8045
2007-11-07 13:20:00,27.38,27.41,27.35,27.38,72729.80114031429,13.8662,13.8814,13.851,13.8662,72729.8011
2007-11-07 13:25:00,27.38,27.47,27.38,27.47,50757.891809205954,13.8662,13.9118,13.8662,13.9118,50757.8918
2007-11-07 13:30:00,27.47,27.51,27.38,27.51,101932.9717702684,13.9118,13.9321,13.8662,13.9321,101932.9718
2007-11-07 13:35:00,27.51,27.54,27.47,27.48,172576.83215130024,13.9321,13.9473,13.9118,13.9169,172576.8322
2007-11-07 13:40:00,27.48,27.58,27.48,27.56,25031.28911138924,13.9169,13.9675,13.9169,13.9574,25031.2891
2007-11-07 13:45:00,27.56,27.56,27.49,27.51,40328.18801279378,13.9574,13.9574,13.9219,13.9321,40328.188
2007-11-07 13:50:00,27.51,27.54,27.51,27.52,37268.80823251286,13.9321,13.9473,13.9321,13.9371,37268.8082
2007-11-07 13:55:00,27.53,27.53,27.51,27.51,68140.73146989293,13.9422,13.9422,13.9321,13.9321,68140.7315
2007-11-07 14:00:00,27.51,27.51,27.48,27.49,30037.546933667087,13.9321,13.9321,13.9169,13.9219,30037.5469
2007-11-07 14:05:00,27.49,27.54,27.47,27.54,27951.60617438465,13.9219,13.9473,13.9118,13.9473,27951.6062
2007-11-07 14:10:00,27.53,27.58,27.51,27.58,49784.45278820748,13.9422,13.9675,13.9321,13.9675,49784.4528
2007-11-07 14:15:00,27.59,27.6,27.55,27.58,42136.003337505215,13.9726,13.9776,13.9523,13.9675,42136.0033
2007-11-07 14:20:00,27.58,27.6,27.57,27.59,29342.23334723961,13.9675,13.9776,13.9625,13.9726,29342.2333
2007-11-07 14:25:00,27.59,27.64,27.58,27.63,47142.26115978307,13.9726,13.9979,13.9675,13.9928,47142.2612
2007-11-07 14:30:00,27.64,27.64,27.59,27.63,36295.36921151439,13.9979,13.9979,13.9726,13.9928,36295.3692
2007-11-07 14:35:00,27.63,27.66,27.61,27.66,141843.9716312057,13.9928,14.008,13.9827,14.008,141843.9716
2007-11-07 14:40:00,27.66,27.66,27.64,27.66,84689.19482686692,14.008,14.008,13.9979,14.008,84689.1948
2007-11-07 14:45:00,27.66,27.66,27.56,27.58,42275.06605479072,14.008,14.008,13.9574,13.9675,42275.0661
2007-11-07 14:50:00,27.58,27.6,27.53,27.56,65081.35168961202,13.9675,13.9776,13.9422,13.9574,65081.3517
2007-11-07 14:55:00,27.56,27.6,27.54,27.58,69809.48407731888,13.9574,13.9776,13.9473,13.9675,69809.4841
2007-11-07 15:00:00,27.58,27.65,27.57,27.63,64942.288972326525,13.9675,14.003,13.9625,13.9928,64942.289
2007-11-07 15:05:00,27.63,27.66,27.63,27.66,387011.5422055347,13.9928,14.008,13.9928,14.008,387011.5422
2007-11-07 15:10:00,27.65,27.66,27.56,27.57,67028.22973160897,14.003,14.008,13.9574,13.9625,67028.2297
2007-11-07 15:15:00,27.56,27.59,27.54,27.56,68279.79418717843,13.9574,13.9726,13.9473,13.9574,68279.7942
2007-11-07 15:20:00,27.55,27.58,27.53,27.54,110415.79752468364,13.9523,13.9675,13.9422,13.9473,110415.7975
2007-11-07 15:25:00,27.54,27.56,27.42,27.43,361702.1276595745,13.9473,13.9574,13.8865,13.8916,361702.1277
2007-11-07 15:30:00,27.43,27.46,27.4,27.42,108190.79404811571,13.8916,13.9067,13.8764,13.8865,108190.794
2007-11-07 15:35:00,27.42,27.44,27.35,27.37,105409.5397024058,13.8865,13.8966,13.851,13.8612,105409.5397
2007-11-07 15:40:00,27.38,27.53,27.38,27.53,63412.59908218607,13.8662,13.9422,13.8662,13.9422,63412.5991
2007-11-07 15:45:00,27.53,27.54,27.45,27.46,87192.32373800584,13.9422,13.9473,13.9017,13.9067,87192.3237
2007-11-07 15:50:00,27.46,27.46,27.33,27.33,120706.43860381033,13.9067,13.9067,13.8409,13.8409,120706.4386
2007-11-07 15:55:00,27.33,27.35,27.24,27.24,180503.4070365735,13.8409,13.851,13.7953,13.7953,180503.407
2007-11-08 09:30:00,27.15,27.41,27.15,27.41,77040.74537616466,13.7497,13.8814,13.7497,13.8814,77040.7454
2007-11-08 09:35:00,27.42,27.44,27.24,27.33,106522.04144068976,13.8865,13.8966,13.7953,13.8409,106522.0414
2007-11-08 09:40:00,27.3,27.32,27.2,27.25,62161.03462661661,13.8257,13.8358,13.7751,13.8004,62161.0346
2007-11-08 09:45:00,27.25,27.34,27.25,27.29,53400.083437630376,13.8004,13.846,13.8004,13.8207,53400.0834
2007-11-08 09:50:00,27.28,27.37,27.27,27.35,78848.5607008761,13.8156,13.8612,13.8105,13.851,78848.5607
2007-11-08 09:55:00,27.35,27.41,27.3,27.41,49784.45278820748,13.851,13.8814,13.8257,13.8814,49784.4528
2007-11-08 10:00:00,27.42,27.42,27.2,27.25,42414.12877207621,13.8865,13.8865,13.7751,13.8004,42414.1288
2007-11-08 10:05:00,27.24,27.43,27.19,27.43,31984.424975664027,13.7953,13.8916,13.77,13.8916,31984.425
2007-11-08 10:10:00,27.42,27.42,27.35,27.36,18078.15324711445,13.8865,13.8865,13.851,13.8561,18078.1532
2007-11-08 10:15:00,27.37,27.53,27.36,27.46,36434.431928799895,13.8612,13.9422,13.8561,13.9067,36434.4319
2007-11-08 10:20:00,27.48,27.61,27.48,27.58,28646.91976081213,13.9169,13.9827,13.9169,13.9675,28646.9198
2007-11-08 10:25:00,27.57,27.58,27.52,27.55,18078.15324711445,13.9625,13.9675,13.9371,13.9523,18078.1532
2007-11-08 10:30:00,27.56,27.58,27.49,27.53,24892.22639410374,13.9574,13.9675,13.9219,13.9422,24892.2264
2007-11-08 10:35:00,27.53,27.58,27.51,27.51,30732.860520094564,13.9422,13.9675,13.9321,13.9321,30732.8605
2007-11-08 10:40:00,27.51,27.54,27.5,27.51,22667.22291753581,13.9321,13.9473,13.927,13.9321,22667.2229
2007-11-08 10:45:00,27.5,27.52,27.47,27.51,33096.92671394799,13.927,13.9371,13.9118,13.9321,33096.9267
2007-11-08 10:50:00,27.51,27.59,27.51,27.57,31845.362258378533,13.9321,13.9726,13.9321,13.9625,31845.3623
2007-11-08 10:55:00,27.58,27.62,27.51,27.61,89695.45264914478,13.9675,13.9878,13.9321,13.9827,89695.4526
2007-11-08 11:00:00,27.59,27.65,27.58,27.62,20303.156723682383,13.9726,14.003,13.9675,13.9878,20303.1567
2007-11-08 11:05:00,27.62,27.64,27.58,27.59,36712.557363370885,13.9878,13.9979,13.9675,13.9726,36712.5574
2007-11-08 11:10:00,27.58,27.63,27.58,27.59,45195.38311778613,13.9675,13.9928,13.9675,13.9726,45195.3831
2007-11-08 11:15:00,27.6,27.61,27.57,27.57,35878.18105965791,13.9776,13.9827,13.9625,13.9625,35878.1811
2007-11-08 11:20:00,27.57,27.58,27.53,27.53,35600.05562508692,13.9625,13.9675,13.9422,13.9422,35600.0556
2007-11-08 11:25:00,27.55,27.61,27.53,27.58,26143.790849673205,13.9523,13.9827,13.9422,13.9675,26143.7908
2007-11-08 11:30:00,27.57,27.61,27.53,27.54,24475.03824224725,13.9625,13.9827,13.9422,13.9473,24475.0382
2007-11-08 11:35:00,27.55,27.56,27.5,27.54,26560.979001529693,13.9523,13.9574,13.927,13.9473,26560.979
2007-11-08 11:40:00,27.53,27.57,27.48,27.52,17800.02781254346,13.9422,13.9625,13.9169,13.9371,17800.0278
2007-11-08 11:45:00,27.53,27.56,27.48,27.48,15575.024335975526,13.9422,13.9574,13.9169,13.9169,15575.0243
2007-11-08 11:50:00,27.48,27.53,27.47,27.51,18356.27868168544,13.9169,13.9422,13.9118,13.9321,18356.2787
2007-11-08 11:55:00,27.51,27.56,27.51,27.56,22389.09748296482,13.9321,13.9574,13.9321,13.9574,22389.0975
2007-11-08 12:00:00,27.56,27.58,27.53,27.54,50201.640940063975,13.9574,13.9675,13.9422,13.9473,50201.6409
2007-11-08 12:05:00,27.55,27.55,27.47,27.51,18495.341398970937,13.9523,13.9523,13.9118,13.9321,18495.3414
2007-11-08 12:10:00,27.5,27.51,27.48,27.5,16687.52607425949,13.927,13.9321,13.9169,13.927,16687.5261
2007-11-08 12:15:00,27.49,27.51,27.42,27.43,35043.80475594493,13.9219,13.9321,13.8865,13.8916,35043.8048
2007-11-08 12:20:00,27.42,27.44,27.4,27.41,32123.48769294952,13.8865,13.8966,13.8764,13.8814,32123.4877
2007-11-08 12:25:00,27.42,27.48,27.4,27.43,13350.020859407594,13.8865,13.9169,13.8764,13.8916,13350.0209
2007-11-08 12:30:00,27.45,27.48,27.4,27.46,18356.27868168544,13.9017,13.9169,13.8764,13.9067,18356.2787
2007-11-08 12:35:00,27.46,27.46,27.36,27.42,29203.17062995411,13.9067,13.9067,13.8561,13.8865,29203.1706
2007-11-08 12:40:00,27.41,27.43,27.33,27.4,47559.44931163955,13.8814,13.8916,13.8409,13.8764,47559.4493
2007-11-08 12:45:00,27.39,27.4,27.31,27.31,48115.70018078154,13.8713,13.8764,13.8308,13.8308,48115.7002
2007-11-08 12:50:00,27.3,27.35,27.26,27.33,47420.38659435406,13.8257,13.851,13.8055,13.8409,47420.3866
2007-11-08 12:55:00,27.33,27.38,27.3,27.33,36990.682797941874,13.8409,13.8662,13.8257,13.8409,36990.6828
2007-11-08 13:00:00,27.32,27.34,27.25,27.34,33096.92671394799,13.8358,13.846,13.8004,13.846,33096.9267
2007-11-08 13:05:00,27.33,27.33,27.22,27.26,40606.313447364766,13.8409,13.8409,13.7852,13.8055,40606.3134
2007-11-08 13:10:00,27.25,27.36,27.25,27.28,31706.299541093034,13.8004,13.8561,13.8004,13.8156,31706.2995
2007-11-08 13:15:00,27.27,27.36,27.24,27.28,76067.30635516619,13.8105,13.8561,13.7953,13.8156,76067.3064
2007-11-08 13:20:00,27.26,27.33,27.25,27.28,19746.9058545404,13.8055,13.8409,13.8004,13.8156,19746.9059
2007-11-08 13:25:00,27.28,27.39,27.25,27.33,43665.69322764567,13.8156,13.8713,13.8004,13.8409,43665.6932
2007-11-08 13:30:00,27.32,27.42,27.32,27.37,29203.17062995411,13.8358,13.8865,13.8358,13.8612,29203.1706
2007-11-08 13:35:00,27.39,27.39,27.31,27.35,25170.35182867473,13.8713,13.8713,13.8308,13.851,25170.3518
2007-11-08 13:40:00,27.35,27.38,27.28,27.35,28229.73160895564,13.851,13.8662,13.8156,13.851,28229.7316
2007-11-08 13:45:00,27.33,27.36,27.28,27.29,14462.52259769156,13.8409,13.8561,13.8156,13.8207,14462.5226
2007-11-08 13:50:00,27.28,27.35,27.27,27.31,24057.85009039077,13.8156,13.851,13.8105,13.8308,24057.8501
2007-11-08 13:55:00,27.32,27.4,27.28,27.4,23084.4110693923,13.8358,13.8764,13.8156,13.8764,23084.4111
2007-11-08 14:00:00,27.4,27.43,27.35,27.39,30732.860520094564,13.8764,13.8916,13.851,13.8713,30732.8605
2007-11-08 14:05:00,27.39,27.39,27.3,27.3,17382.839660686972,13.8713,13.8713,13.8257,13.8257,17382.8397
2007-11-08 14:10:00,27.3,27.33,27.28,27.3,16687.52607425949,13.8257,13.8409,13.8156,13.8257,16687.5261
2007-11-08 14:15:00,27.3,27.32,27.25,27.28,15435.961618690031,13.8257,13.8358,13.8004,13.8156,15435.9616
2007-11-08 14:20:00,27.28,27.33,27.26,27.32,22528.16020025032,13.8156,13.8409,13.8055,13.8358,22528.1602
2007-11-08 14:25:00,27.32,27.36,27.3,27.34,36851.62008065638,13.8358,13.8561,13.8257,13.846,36851.6201
2007-11-08 14:30:00,27.33,27.43,27.33,27.4,31010.98595466556,13.8409,13.8916,13.8409,13.8764,31010.986
2007-11-08 14:35:00,27.4,27.4,27.31,27.32,40745.37616465026,13.8764,13.8764,13.8308,13.8358,40745.3762
2007-11-08 14:40:00,27.31,27.36,27.31,27.35,26978.16715338618,13.8308,13.8561,13.8308,13.851,26978.1672
2007-11-08 14:45:00,27.35,27.37,27.33,27.35,61882.90919204562,13.851,13.8612,13.8409,13.851,61882.9092
2007-11-08 14:50:00,27.35,27.36,27.28,27.3,41996.94062021972,13.851,13.8561,13.8156,13.8257,41996.9406
2007-11-08 14:55:00,27.3,27.39,27.29,27.35,100542.34459741344,13.8257,13.8713,13.8207,13.851,100542.3446
2007-11-08 15:00:00,27.36,27.41,27.33,27.35,184397.1631205674,13.8561,13.8814,13.8409,13.851,184397.1631
2007-11-08 15:05:00,27.36,27.41,27.34,27.37,180920.59518843,13.8561,13.8814,13.846,13.8612,180920.5952
2007-11-08 15:10:00,27.37,27.38,27.3,27.38,44639.13224864414,13.8612,13.8662,13.8257,13.8662,44639.1322
2007-11-08 15:15:00,27.37,27.38,27.35,27.38,166319.00987345295,13.8612,13.8662,13.851,13.8662,166319.0099
2007-11-08 15:20:00,27.38,27.52,27.37,27.51,86218.88471700737,13.8662,13.9371,13.8612,13.9321,86218.8847
2007-11-08 15:25:00,27.51,27.62,27.49,27.59,73981.36559588375,13.9321,13.9878,13.9219,13.9726,73981.3656
2007-11-08 15:30:00,27.59,27.64,27.55,27.61,65498.5398414685,13.9726,13.9979,13.9523,13.9827,65498.5398
2007-11-08 15:35:00,27.61,27.61,27.56,27.61,44082.88137950216,13.9827,13.9827,13.9574,13.9827,44082.8814
2007-11-08 15:40:00,27.62,27.77,27.61,27.76,75371.99276873871,13.9878,14.0637,13.9827,14.0587,75371.9928
2007-11-08 15:45:00,27.76,27.76,27.69,27.75,68557.91962174942,14.0587,14.0587,14.0232,14.0536,68557.9196
2007-11-08 15:50:00,27.74,27.8,27.74,27.79,68001.66875260744,14.0485,14.0789,14.0485,14.0739,68001.6688
2007-11-08 15:55:00,27.79,27.79,27.63,27.65,149492.42108190796,14.0739,14.0739,13.9928,14.003,149492.4211
2007-11-09 09:30:00,28.12,28.12,27.63,27.73,115561.11806424698,14.241,14.241,13.9928,14.0435,115561.1181
2007-11-09 09:35:00,27.76,27.8,27.67,27.78,85801.6965651509,14.0587,14.0789,14.0131,14.0688,85801.6966
2007-11-09 09:40:00,27.78,27.88,27.75,27.81,132109.581421221,14.0688,14.1194,14.0536,14.084,132109.5814
2007-11-09 09:45:00,27.82,27.83,27.77,27.81,147267.41760534002,14.0891,14.0941,14.0637,14.084,147267.4176
2007-11-09 09:50:00,27.81,27.81,27.76,27.79,75789.1809205952,14.084,14.084,14.0587,14.0739,75789.1809
2007-11-09 09:55:00,27.79,27.83,27.77,27.79,45056.32040050063,14.0739,14.0941,14.0637,14.0739,45056.3204
2007-11-09 10:00:00,27.77,27.78,27.69,27.78,129467.38979279656,14.0637,14.0688,14.0232,14.0688,129467.3898
2007-11-09 10:05:00,27.79,27.8,27.62,27.67,98595.4665554165,14.0739,14.0789,13.9878,14.0131,98595.4666
2007-11-09 10:10:00,27.67,27.74,27.61,27.63,65498.5398414685,14.0131,14.0485,13.9827,13.9928,65498.5398
2007-11-09 10:15:00,27.63,27.74,27.58,27.74,51870.39354748992,13.9928,14.0485,13.9675,14.0485,51870.3935
2007-11-09 10:20:00,27.74,27.74,27.65,27.67,192323.73800584063,14.0485,14.0485,14.003,14.0131,192323.738
2007-11-09 10:25:00,27.66,27.67,27.56,27.58,52009.45626477542,14.008,14.0131,13.9574,13.9675,52009.4563
2007-11-09 10:30:00,27.58,27.62,27.56,27.6,50201.640940063975,13.9675,13.9878,13.9574,13.9776,50201.6409
2007-11-09 10:35:00,27.6,27.65,27.59,27.61,249478.51481017945,13.9776,14.003,13.9726,13.9827,249478.5148
2007-11-09 10:40:00,27.61,27.62,27.58,27.6,125573.63370880268,13.9827,13.9878,13.9675,13.9776,125573.6337
2007-11-09 10:45:00,27.59,27.6,27.52,27.54,116256.43165067448,13.9726,13.9776,13.9371,13.9473,116256.4317
2007-11-09 10:50:00,27.54,27.54,27.38,27.39,50618.82909192046,13.9473,13.9473,13.8662,13.8713,50618.8291
2007-11-09 10:55:00,27.39,27.41,27.33,27.4,106243.91600611876,13.8713,13.8814,13.8409,13.8764,106243.916
2007-11-09 11:00:00,27.39,27.43,27.25,27.34,121262.6894729523,13.8713,13.8916,13.8004,13.846,121262.6895
2007-11-09 11:05:00,27.33,27.38,27.3,27.3,49923.51550549298,13.8409,13.8662,13.8257,13.8257,49923.5155
2007-11-09 11:10:00,27.3,27.36,27.26,27.35,54095.39702405786,13.8257,13.8561,13.8055,13.851,54095.397
2007-11-09 11:15:00,27.35,27.37,27.32,27.33,37268.80823251286,13.851,13.8612,13.8358,13.8409,37268.8082
2007-11-09 11:20:00,27.33,27.43,27.33,27.38,47142.26115978307,13.8409,13.8916,13.8409,13.8662,47142.2612
2007-11-09 11:25:00,27.38,27.43,27.3,27.33,75511.0554860242,13.8662,13.8916,13.8257,13.8409,75511.0555
2007-11-09 11:30:00,27.32,27.46,27.32,27.4,58406.34125990822,13.8358,13.9067,13.8358,13.8764,58406.3413
2007-11-09 11:35:00,27.41,27.44,27.35,27.35,23779.724655819777,13.8814,13.8966,13.851,13.851,23779.7247
2007-11-09 11:40:00,27.35,27.43,27.35,27.42,41023.50159922125,13.851,13.8916,13.851,13.8865,41023.5016
2007-11-09 11:45:00,27.43,27.56,27.43,27.46,99429.84285912948,13.8916,13.9574,13.8916,13.9067,99429.8429
2007-11-09 11:50:00,27.46,27.56,27.46,27.56,55068.83604505633,13.9067,13.9574,13.9067,13.9574,55068.836
2007-11-09 11:55:00,27.57,27.6,27.53,27.6,58267.27854262273,13.9625,13.9776,13.9422,13.9776,58267.2785
2007-11-09 12:00:00,27.59,27.59,27.46,27.47,47281.32387706856,13.9726,13.9726,13.9067,13.9118,47281.3239
2007-11-09 12:05:00,27.48,27.53,27.48,27.53,46725.07300792658,13.9169,13.9422,13.9169,13.9422,46725.073
2007-11-09 12:10:00,27.53,27.58,27.52,27.55,47003.19844249757,13.9422,13.9675,13.9371,13.9523,47003.1984
2007-11-09 12:15:00,27.56,27.58,27.48,27.56,49645.39007092199,13.9574,13.9675,13.9169,13.9574,49645.3901
2007-11-09 12:20:00,27.57,27.63,27.55,27.56,56737.58865248227,13.9625,13.9928,13.9523,13.9574,56737.5887
2007-11-09 12:25:00,27.56,27.58,27.53,27.56,24475.03824224725,13.9574,13.9675,13.9422,13.9574,24475.0382
2007-11-09 12:30:00,27.56,27.58,27.55,27.57,38659.43540536783,13.9574,13.9675,13.9523,13.9625,38659.4354
2007-11-09 12:35:00,27.57,27.66,27.56,27.63,77318.87081073565,13.9625,14.008,13.9574,13.9928,77318.8708
2007-11-09 12:40:00,27.64,27.66,27.57,27.57,58684.46669447921,13.9979,14.008,13.9625,13.9625,58684.4667
2007-11-09 12:45:00,27.58,27.62,27.55,27.57,85384.5084132944,13.9675,13.9878,13.9523,13.9625,85384.5084
2007-11-09 12:50:00,27.54,27.57,27.52,27.56,31289.111389236547,13.9473,13.9625,13.9371,13.9574,31289.1114
2007-11-09 12:55:00,27.57,27.61,27.56,27.6,27395.355305242665,13.9625,13.9827,13.9574,13.9776,27395.3553
2007-11-09 13:00:00,27.59,27.59,27.53,27.58,20442.21944096788,13.9726,13.9726,13.9422,13.9675,20442.2194
2007-11-09 13:05:00,27.58,27.59,27.46,27.48,158809.62314003616,13.9675,13.9726,13.9067,13.9169,158809.6231
2007-11-09 13:10:00,27.48,27.51,27.46,27.48,24753.163676818247,13.9169,13.9321,13.9067,13.9169,24753.1637
2007-11-09 13:15:00,27.48,27.52,27.46,27.52,38103.18453622584,13.9169,13.9371,13.9067,13.9371,38103.1845
2007-11-09 13:20:00,27.53,27.53,27.48,27.51,44639.13224864414,13.9422,13.9422,13.9169,13.9321,44639.1322
2007-11-09 13:25:00,27.51,27.51,27.43,27.48,42414.12877207621,13.9321,13.9321,13.8916,13.9169,42414.1288
2007-11-09 13:30:00,27.48,27.51,27.44,27.48,20581.28215825337,13.9169,13.9321,13.8966,13.9169,20581.2822
2007-11-09 13:35:00,27.48,27.48,27.42,27.44,31150.04867195105,13.9169,13.9169,13.8865,13.8966,31150.0487
2007-11-09 13:40:00,27.44,27.49,27.44,27.47,23223.4737866778,13.8966,13.9219,13.8966,13.9118,23223.4738
2007-11-09 13:45:00,27.47,27.49,27.43,27.43,746349.6036712558,13.9118,13.9219,13.8916,13.8916,746349.6037
2007-11-09 13:50:00,27.43,27.53,27.42,27.43,260186.34404116252,13.8916,13.9422,13.8865,13.8916,260186.344
2007-11-09 13:55:00,27.43,27.44,27.41,27.41,14323.459880406064,13.8916,13.8966,13.8814,13.8814,14323.4599
2007-11-09 14:00:00,27.4,27.48,27.36,27.48,74537.61646502573,13.8764,13.9169,13.8561,13.9169,74537.6165
2007-11-09 14:05:00,27.48,27.52,27.47,27.5,58545.40397719372,13.9169,13.9371,13.9118,13.927,58545.404
2007-11-09 14:10:00,27.49,27.54,27.43,27.43,73564.17744402726,13.9219,13.9473,13.8916,13.8916,73564.1774
2007-11-09 14:15:00,27.43,27.52,27.43,27.52,52704.769851202895,13.8916,13.9371,13.8916,13.9371,52704.7699
2007-11-09 14:20:00,27.52,27.54,27.44,27.52,47003.19844249757,13.9371,13.9473,13.8966,13.9371,47003.1984
2007-11-09 14:25:00,27.52,27.55,27.47,27.47,59240.7175636212,13.9371,13.9523,13.9118,13.9118,59240.7176
2007-11-09 14:30:00,27.46,27.53,27.44,27.46,61187.59560561814,13.9067,13.9422,13.8966,13.9067,61187.5956
2007-11-09 14:35:00,27.47,27.47,27.4,27.44,37964.12181894034,13.9118,13.9118,13.8764,13.8966,37964.1218
2007-11-09 14:40:00,27.44,27.53,27.44,27.48,66471.97886246697,13.8966,13.9422,13.8966,13.9169,66471.9789
2007-11-09 14:45:00,27.48,27.48,27.4,27.42,70782.92309831735,13.9169,13.9169,13.8764,13.8865,70782.9231
2007-11-09 14:50:00,27.43,27.43,27.37,27.37,47698.51202892505,13.8916,13.8916,13.8612,13.8612,47698.512
2007-11-09 14:55:00,27.37,27.41,27.34,27.36,38798.49812265332,13.8612,13.8814,13.846,13.8561,38798.4981
2007-11-09 15:00:00,27.36,27.43,27.35,27.35,37268.80823251286,13.8561,13.8916,13.851,13.851,37268.8082
2007-11-09 15:05:00,27.35,27.4,27.33,27.38,45195.38311778613,13.851,13.8764,13.8409,13.8662,45195.3831
2007-11-09 15:10:00,27.38,27.38,27.34,27.35,44778.19496592964,13.8662,13.8662,13.846,13.851,44778.195
2007-11-09 15:15:00,27.37,27.41,27.33,27.4,48950.07648449451,13.8612,13.8814,13.8409,13.8764,48950.0765
2007-11-09 15:20:00,27.4,27.46,27.37,27.46,54790.71061048533,13.8764,13.9067,13.8612,13.9067,54790.7106
2007-11-09 15:25:00,27.46,27.46,27.33,27.35,99429.84285912948,13.9067,13.9067,13.8409,13.851,99429.8429
2007-11-09 15:30:00,27.34,27.38,27.33,27.33,94006.39688499512,13.846,13.8662,13.8409,13.8409,94006.3969
2007-11-09 15:35:00,27.33,27.35,27.27,27.34,118203.3096926714,13.8409,13.851,13.8105,13.846,118203.3097
2007-11-09 15:40:00,27.34,27.38,27.25,27.33,135308.0239187874,13.846,13.8662,13.8004,13.8409,135308.0239
2007-11-09 15:45:00,27.33,27.38,27.25,27.28,360033.37505214853,13.8409,13.8662,13.8004,13.8156,360033.3751
2007-11-09 15:50:00,27.27,27.28,27.18,27.19,113057.98915310806,13.8105,13.8156,13.7649,13.77,113057.9892
2007-11-09 15:55:00,27.19,27.22,27.14,27.14,156028.36879432626,13.77,13.7852,13.7447,13.7447,156028.3688
2007-11-12 09:30:00,27.71,27.71,27.11,27.11,88304.82547628981,14.0334,14.0334,13.7295,13.7295,88304.8255
2007-11-12 09:35:00,27.11,27.32,27.1,27.3,46029.7594214991,13.7295,13.8358,13.7244,13.8257,46029.7594
2007-11-12 09:40:00,27.3,27.43,27.29,27.37,45890.6967042136,13.8257,13.8916,13.8207,13.8612,45890.6967
2007-11-12 09:45:00,27.38,27.46,27.37,27.43,38798.49812265332,13.8662,13.9067,13.8612,13.8916,38798.4981
2007-11-12 09:50:00,27.43,27.43,27.29,27.35,36851.62008065638,13.8916,13.8916,13.8207,13.851,36851.6201
2007-11-12 09:55:00,27.33,27.37,27.3,27.31,32679.738562091505,13.8409,13.8612,13.8257,13.8308,32679.7386
2007-11-12 10:00:00,27.33,27.35,27.31,27.33,30732.860520094564,13.8409,13.851,13.8308,13.8409,30732.8605
2007-11-12 10:05:00,27.33,27.35,27.32,27.33,33931.30301766097,13.8409,13.851,13.8358,13.8409,33931.303
2007-11-12 10:10:00,27.33,27.38,27.3,27.3,39076.62355722431,13.8409,13.8662,13.8257,13.8257,39076.6236
2007-11-12 10:15:00,27.3,27.42,27.3,27.41,46029.7594214991,13.8257,13.8865,13.8257,13.8814,46029.7594
2007-11-12 10:20:00,27.42,27.46,27.38,27.45,39493.8117090808,13.8865,13.9067,13.8662,13.9017,39493.8117
2007-11-12 10:25:00,27.46,27.46,27.4,27.43,41162.564316506745,13.9067,13.9067,13.8764,13.8916,41162.5643
2007-11-12 10:30:00,27.43,27.51,27.43,27.46,90112.64080100124,13.8916,13.9321,13.8916,13.9067,90112.6408
2007-11-12 10:35:00,27.45,27.51,27.44,27.5,36712.557363370885,13.9017,13.9321,13.8966,13.927,36712.5574
2007-11-12 10:40:00,27.5,27.54,27.49,27.53,43109.442358503686,13.927,13.9473,13.9219,13.9422,43109.4424
2007-11-12 10:45:00,27.53,27.58,27.47,27.47,41440.68975107774,13.9422,13.9675,13.9118,13.9118,41440.6898
2007-11-12 10:50:00,27.47,27.51,27.46,27.46,19885.96857182589,13.9118,13.9321,13.9067,13.9067,19885.9686
2007-11-12 10:55:00,27.46,27.51,27.46,27.48,20025.03128911139,13.9067,13.9321,13.9067,13.9169,20025.0313
2007-11-12 11:00:00,27.48,27.51,27.44,27.46,177583.08997357808,13.9169,13.9321,13.8966,13.9067,177583.09
2007-11-12 11:05:00,27.47,27.58,27.46,27.57,47698.51202892505,13.9118,13.9675,13.9067,13.9625,47698.512
2007-11-12 11:10:00,27.58,27.66,27.56,27.66,68001.66875260744,13.9675,14.008,13.9574,14.008,68001.6688
2007-11-12 11:15:00,27.66,27.66,27.57,27.58,50201.640940063975,14.008,14.008,13.9625,13.9675,50201.6409
2007-11-12 11:20:00,27.58,27.58,27.56,27.56,23918.78737310527,13.9675,13.9675,13.9574,13.9574,23918.7874
2007-11-12 11:25:00,27.57,27.58,27.53,27.56,46864.13572521207,13.9625,13.9675,13.9422,13.9574,46864.1357
2007-11-12 11:30:00,27.56,27.56,27.48,27.49,36990.682797941874,13.9574,13.9574,13.9169,13.9219,36990.6828
2007-11-12 11:35:00,27.49,27.49,27.44,27.48,40050.06257822278,13.9219,13.9219,13.8966,13.9169,40050.0626
2007-11-12 11:40:00,27.48,27.5,27.46,27.49,24614.100959532752,13.9169,13.927,13.9067,13.9219,24614.101
2007-11-12 11:45:00,27.49,27.53,27.49,27.5,42692.2542066472,13.9219,13.9422,13.9219,13.927,42692.2542
2007-11-12 11:50:00,27.51,27.51,27.47,27.47,19746.9058545404,13.9321,13.9321,13.9118,13.9118,19746.9059
2007-11-12 11:55:00,27.48,27.53,27.47,27.52,22945.3483521068,13.9169,13.9422,13.9118,13.9371,22945.3484
2007-11-12 12:00:00,27.52,27.55,27.51,27.54,26560.979001529693,13.9371,13.9523,13.9321,13.9473,26560.979
2007-11-12 12:05:00,27.54,27.55,27.51,27.52,16548.463356973996,13.9473,13.9523,13.9321,13.9371,16548.4634
2007-11-12 12:10:00,27.51,27.54,27.51,27.51,28925.04519538312,13.9321,13.9473,13.9321,13.9321,28925.0452
2007-11-12 12:15:00,27.51,27.54,27.51,27.53,14462.52259769156,13.9321,13.9473,13.9321,13.9422,14462.5226
2007-11-12 12:20:00,27.53,27.6,27.53,27.58,41023.50159922125,13.9422,13.9776,13.9422,13.9675,41023.5016
2007-11-12 12:25:00,27.57,27.58,27.55,27.57,7509.386733416772,13.9625,13.9675,13.9523,13.9625,7509.3867
2007-11-12 12:30:00,27.56,27.62,27.56,27.61,22110.97204839383,13.9574,13.9878,13.9574,13.9827,22110.972
2007-11-12 12:35:00,27.61,27.66,27.61,27.62,23918.78737310527,13.9827,14.008,13.9827,13.9878,23918.7874
2007-11-12 12:40:00,27.63,27.63,27.62,27.62,13628.146293978583,13.9928,13.9928,13.9878,13.9878,13628.1463
2007-11-12 12:45:00,27.61,27.61,27.58,27.59,14045.334445835071,13.9827,13.9827,13.9675,13.9726,14045.3344
2007-11-12 12:50:00,27.58,27.6,27.54,27.55,20859.40759282437,13.9675,13.9776,13.9473,13.9523,20859.4076
2007-11-12 12:55:00,27.55,27.57,27.52,27.53,23084.4110693923,13.9523,13.9625,13.9371,13.9422,23084.4111
2007-11-12 13:00:00,27.53,27.56,27.51,27.56,35043.80475594493,13.9422,13.9574,13.9321,13.9574,35043.8048
2007-11-12 13:05:00,27.56,27.56,27.51,27.52,25726.60269781672,13.9574,13.9574,13.9321,13.9371,25726.6027
2007-11-12 13:10:00,27.51,27.55,27.51,27.54,46446.94757335559,13.9321,13.9523,13.9321,13.9473,46446.9476
2007-11-12 13:15:00,27.53,27.58,27.51,27.58,18217.215964399948,13.9422,13.9675,13.9321,13.9675,18217.216
2007-11-12 13:20:00,27.58,27.61,27.56,27.61,26282.8535669587,13.9675,13.9827,13.9574,13.9827,26282.8536
2007-11-12 13:25:00,27.61,27.62,27.6,27.61,30315.67236823808,13.9827,13.9878,13.9776,13.9827,30315.6724
2007-11-12 13:30:00,27.62,27.62,27.57,27.6,29759.421499096094,13.9878,13.9878,13.9625,13.9776,29759.4215
2007-11-12 13:35:00,27.6,27.61,27.47,27.5,43109.442358503686,13.9776,13.9827,13.9118,13.927,43109.4424
2007-11-12 13:40:00,27.49,27.52,27.46,27.51,74537.61646502573,13.9219,13.9371,13.9067,13.9321,74537.6165
2007-11-12 13:45:00,27.51,27.53,27.48,27.51,37964.12181894034,13.9321,13.9422,13.9169,13.9321,37964.1218
2007-11-12 13:50:00,27.51,27.51,27.43,27.48,48671.95104992352,13.9321,13.9321,13.8916,13.9169,48671.951
2007-11-12 13:55:00,27.48,27.52,27.47,27.48,23918.78737310527,13.9169,13.9371,13.9118,13.9169,23918.7874
2007-11-12 14:00:00,27.48,27.51,27.47,27.49,24753.163676818247,13.9169,13.9321,13.9118,13.9219,24753.1637
2007-11-12 14:05:00,27.49,27.51,27.43,27.46,58962.59212905021,13.9219,13.9321,13.8916,13.9067,58962.5921
2007-11-12 14:10:00,27.46,27.48,27.45,27.46,35739.118342372414,13.9067,13.9169,13.9017,13.9067,35739.1183
2007-11-12 14:15:00,27.45,27.48,27.4,27.47,78292.30983173412,13.9017,13.9169,13.8764,13.9118,78292.3098
2007-11-12 14:20:00,27.47,27.51,27.45,27.48,79265.74885273259,13.9118,13.9321,13.9017,13.9169,79265.7489
2007-11-12 14:25:00,27.48,27.52,27.41,27.5,53121.958003059386,13.9169,13.9371,13.8814,13.927,53121.958
2007-11-12 14:30:00,27.48,27.54,27.48,27.51,57711.02767348074,13.9169,13.9473,13.9169,13.9321,57711.0277
2007-11-12 14:35:00,27.52,27.54,27.49,27.51,43248.50507578919,13.9371,13.9473,13.9219,13.9321,43248.5051
2007-11-12 14:40:00,27.52,27.56,27.49,27.51,58962.59212905021,13.9371,13.9574,13.9219,13.9321,58962.5921
2007-11-12 14:45:00,27.51,27.52,27.44,27.46,196078.43137254904,13.9321,13.9371,13.8966,13.9067,196078.4314
2007-11-12 14:50:00,27.44,27.5,27.41,27.43,79821.99972187457,13.8966,13.927,13.8814,13.8916,79821.9997
2007-11-12 14:55:00,27.42,27.47,27.42,27.46,32818.801279377,13.8865,13.9118,13.8865,13.9067,32818.8013
2007-11-12 15:00:00,27.46,27.46,27.38,27.44,74259.49103045474,13.9067,13.9067,13.8662,13.8966,74259.491
2007-11-12 15:05:00,27.44,27.46,27.37,27.45,86636.07286886386,13.8966,13.9067,13.8612,13.9017,86636.0729
2007-11-12 15:10:00,27.45,27.46,27.43,27.43,81768.87776387151,13.9017,13.9067,13.8916,13.8916,81768.8778
2007-11-12 15:15:00,27.43,27.46,27.38,27.44,76901.68265887916,13.8916,13.9067,13.8662,13.8966,76901.6827
2007-11-12 15:20:00,27.43,27.45,27.4,27.44,77875.12167987763,13.8916,13.9017,13.8764,13.8966,77875.1217
2007-11-12 15:25:00,27.44,27.45,27.3,27.3,141704.9089139202,13.8966,13.9017,13.8257,13.8257,141704.9089
2007-11-12 15:30:00,27.3,27.35,27.3,27.33,76345.43178973718,13.8257,13.851,13.8257,13.8409,76345.4318
2007-11-12 15:35:00,27.33,27.33,27.28,27.3,109720.48393825616,13.8409,13.8409,13.8156,13.8257,109720.4839
2007-11-12 15:40:00,27.3,27.31,27.2,27.23,148379.91934362397,13.8257,13.8308,13.7751,13.7903,148379.9193
2007-11-12 15:45:00,27.23,27.24,27.09,27.1,174245.5847587262,13.7903,13.7953,13.7194,13.7244,174245.5848
2007-11-12 15:50:00,27.1,27.14,27.05,27.12,90529.82895285774,13.7244,13.7447,13.6991,13.7346,90529.829
2007-11-12 15:55:00,27.12,27.15,27.1,27.11,115700.18078153249,13.7346,13.7497,13.7244,13.7295,115700.1808
2007-11-13 09:30:00,27.28,27.28,27.05,27.05,265887.9154498679,13.8156,13.8156,13.6991,13.6991,265887.9154
2007-11-13 09:35:00,27.08,27.2,27.08,27.18,68140.73146989293,13.7143,13.7751,13.7143,13.7649,68140.7315
2007-11-13 09:40:00,27.15,27.2,27.07,27.1,110693.92295925465,13.7497,13.7751,13.7092,13.7244,110693.923
2007-11-13 09:45:00,27.1,27.12,27.06,27.12,43804.75594493117,13.7244,13.7346,13.7042,13.7346,43804.7559
2007-11-13 09:50:00,27.12,27.12,27.05,27.08,80517.31330830205,13.7346,13.7346,13.6991,13.7143,80517.3133
2007-11-13 09:55:00,27.07,27.12,27.07,27.11,38242.24725351133,13.7092,13.7346,13.7092,13.7295,38242.2473
2007-11-13 10:00:00,27.12,27.22,27.07,27.18,108886.1076345432,13.7346,13.7852,13.7092,13.7649,108886.1076
2007-11-13 10:05:00,27.17,27.2,27.14,27.19,86079.82199972188,13.7599,13.7751,13.7447,13.77,86079.822
2007-11-13 10:10:00,27.19,27.19,27.11,27.17,68557.91962174942,13.77,13.77,13.7295,13.7599,68557.9196
2007-11-13 10:15:00,27.17,27.2,27.14,27.2,46168.8221387846,13.7599,13.7751,13.7447,13.7751,46168.8221
2007-11-13 10:20:00,27.2,27.2,27.12,27.15,50062.57822277848,13.7751,13.7751,13.7346,13.7497,50062.5782
2007-11-13 10:25:00,27.15,27.21,27.15,27.2,47142.26115978307,13.7497,13.7801,13.7497,13.7751,47142.2612
2007-11-13 10:30:00,27.2,27.2,27.16,27.16,54929.77332777083,13.7751,13.7751,13.7548,13.7548,54929.7733
2007-11-13 10:35:00,27.16,27.2,27.14,27.17,65220.41440689752,13.7548,13.7751,13.7447,13.7599,65220.4144
2007-11-13 10:40:00,27.17,27.19,27.16,27.18,58684.46669447921,13.7599,13.77,13.7548,13.7649,58684.4667
2007-11-13 10:45:00,27.18,27.19,27.14,27.15,51592.26811291893,13.7649,13.77,13.7447,13.7497,51592.2681
2007-11-13 10:50:00,27.14,27.19,27.12,27.18,139062.71728549578,13.7447,13.77,13.7346,13.7649,139062.7173
2007-11-13 10:55:00,27.17,27.17,27.14,27.14,37685.99638436936,13.7599,13.7599,13.7447,13.7447,37685.9964
2007-11-13 11:00:00,27.15,27.19,27.12,27.19,42414.12877207621,13.7497,13.77,13.7346,13.77,42414.1288
2007-11-13 11:05:00,27.19,27.23,27.17,27.23,92754.83242942567,13.77,13.7903,13.7599,13.7903,92754.8324
2007-11-13 11:10:00,27.23,27.23,27.2,27.21,43943.81866221666,13.7903,13.7903,13.7751,13.7801,43943.8187
2007-11-13 11:15:00,27.23,27.23,27.16,27.2,43804.75594493117,13.7903,13.7903,13.7548,13.7751,43804.7559
2007-11-13 11:20:00,27.2,27.23,27.17,27.2,64942.288972326525,13.7751,13.7903,13.7599,13.7751,64942.289
2007-11-13 11:25:00,27.18,27.24,27.17,27.24,23918.78737310527,13.7649,13.7953,13.7599,13.7953,23918.7874
2007-11-13 11:30:00,27.24,27.25,27.2,27.21,26978.16715338618,13.7953,13.8004,13.7751,13.7801,26978.1672
2007-11-13 11:35:00,27.21,27.23,27.2,27.2,36156.3064942289,13.7801,13.7903,13.7751,13.7751,36156.3065
2007-11-13 11:40:00,27.21,27.23,27.21,27.23,26143.790849673205,13.7801,13.7903,13.7801,13.7903,26143.7908
2007-11-13 11:45:00,27.22,27.23,27.18,27.23,43248.50507578919,13.7852,13.7903,13.7649,13.7903,43248.5051
2007-11-13 11:50:00,27.23,27.26,27.23,27.23,47559.44931163955,13.7903,13.8055,13.7903,13.7903,47559.4493
2007-11-13 11:55:00,27.23,27.25,27.18,27.2,73146.98929217078,13.7903,13.8004,13.7649,13.7751,73146.9893
2007-11-13 12:00:00,27.2,27.25,27.2,27.25,13906.271728549576,13.7751,13.8004,13.7751,13.8004,13906.2717
2007-11-13 12:05:00,27.25,27.27,27.24,27.24,26700.041718815188,13.8004,13.8105,13.7953,13.7953,26700.0417
2007-11-13 12:10:00,27.24,27.26,27.2,27.21,38520.37268808233,13.7953,13.8055,13.7751,13.7801,38520.3727
2007-11-13 12:15:00,27.22,27.23,27.21,27.22,17660.96509525796,13.7852,13.7903,13.7801,13.7852,17660.9651
2007-11-13 12:20:00,27.22,27.25,27.21,27.24,86914.19830343485,13.7852,13.8004,13.7801,13.7953,86914.1983
2007-11-13 12:25:00,27.25,27.25,27.22,27.23,19607.843137254906,13.8004,13.8004,13.7852,13.7903,19607.8431
2007-11-13 12:30:00,27.23,27.25,27.21,27.23,19190.65498539841,13.7903,13.8004,13.7801,13.7903,19190.655
2007-11-13 12:35:00,27.23,27.25,27.23,27.25,12932.832707551106,13.7903,13.8004,13.7903,13.8004,12932.8327
2007-11-13 12:40:00,27.25,27.26,27.24,27.25,21137.53302739536,13.8004,13.8055,13.7953,13.8004,21137.533
2007-11-13 12:45:00,27.25,27.25,27.22,27.23,34904.74203865944,13.8004,13.8004,13.7852,13.7903,34904.742
2007-11-13 12:50:00,27.23,27.25,27.21,27.25,22250.034765679324,13.7903,13.8004,13.7801,13.8004,22250.0348
2007-11-13 12:55:00,27.25,27.25,27.2,27.21,40467.25073007927,13.8004,13.8004,13.7751,13.7801,40467.2507
2007-11-13 13:00:00,27.22,27.25,27.21,27.24,58684.46669447921,13.7852,13.8004,13.7801,13.7953,58684.4667
2007-11-13 13:05:00,27.24,27.26,27.24,27.25,27395.355305242665,13.7953,13.8055,13.7953,13.8004,27395.3553
2007-11-13 13:10:00,27.25,27.25,27.25,27.25,52704.769851202895,13.8004,13.8004,13.8004,13.8004,52704.7699
2007-11-13 13:15:00,27.25,27.25,27.25,27.25,36295.36921151439,13.8004,13.8004,13.8004,13.8004,36295.3692
2007-11-13 13:20:00,27.25,27.29,27.25,27.29,41023.50159922125,13.8004,13.8207,13.8004,13.8207,41023.5016
2007-11-13 13:25:00,27.28,27.3,27.25,27.25,53400.083437630376,13.8156,13.8257,13.8004,13.8004,53400.0834
2007-11-13 13:30:00,27.25,27.26,27.23,27.24,33792.24030037547,13.8004,13.8055,13.7903,13.7953,33792.2403
2007-11-13 13:35:00,27.24,27.25,27.22,27.25,41579.75246836324,13.7953,13.8004,13.7852,13.8004,41579.7525
2007-11-13 13:40:00,27.25,27.27,27.24,27.25,65915.727993325,13.8004,13.8105,13.7953,13.8004,65915.728
2007-11-13 13:45:00,27.25,27.27,27.23,27.24,48811.01376720901,13.8004,13.8105,13.7903,13.7953,48811.0138
2007-11-13 13:50:00,27.25,27.28,27.23,27.23,67723.54331803643,13.8004,13.8156,13.7903,13.7903,67723.5433
2007-11-13 13:55:00,27.23,27.24,27.19,27.22,16409.4006396885,13.7903,13.7953,13.77,13.7852,16409.4006
2007-11-13 14:00:00,27.23,27.27,27.21,27.26,10707.829230983174,13.7903,13.8105,13.7801,13.8055,10707.8292
2007-11-13 14:05:00,27.26,27.3,27.25,27.27,54095.39702405786,13.8055,13.8257,13.8004,13.8105,54095.397
2007-11-13 14:10:00,27.27,27.3,27.23,27.25,54790.71061048533,13.8105,13.8257,13.7903,13.8004,54790.7106
2007-11-13 14:15:00,27.25,27.28,27.23,27.25,48950.07648449451,13.8004,13.8156,13.7903,13.8004,48950.0765
2007-11-13 14:20:00,27.25,27.28,27.23,27.25,56876.65136976777,13.8004,13.8156,13.7903,13.8004,56876.6514
2007-11-13 14:25:00,27.25,27.27,27.18,27.18,47142.26115978307,13.8004,13.8105,13.7649,13.7649,47142.2612
2007-11-13 14:30:00,27.18,27.25,27.17,27.25,75093.86733416772,13.7649,13.8004,13.7599,13.8004,75093.8673
2007-11-13 14:35:00,27.24,27.3,27.23,27.28,45612.57126964261,13.7953,13.8257,13.7903,13.8156,45612.5713
2007-11-13 14:40:00,27.28,27.3,27.27,27.27,24196.912807676264,13.8156,13.8257,13.8105,13.8105,24196.9128
2007-11-13 14:45:00,27.27,27.3,27.26,27.29,41857.87790293423,13.8105,13.8257,13.8055,13.8207,41857.8779
2007-11-13 14:50:00,27.29,27.3,27.28,27.28,59379.78028090669,13.8207,13.8257,13.8156,13.8156,59379.7803
2007-11-13 14:55:00,27.3,27.33,27.29,27.32,20720.34487553887,13.8257,13.8409,13.8207,13.8358,20720.3449
2007-11-13 15:00:00,27.32,27.36,27.32,27.34,49089.13920178001,13.8358,13.8561,13.8358,13.846,49089.1392
2007-11-13 15:05:00,27.34,27.36,27.28,27.29,101515.78361841192,13.846,13.8561,13.8156,13.8207,101515.7836
2007-11-13 15:10:00,27.29,27.36,27.29,27.35,49645.39007092199,13.8207,13.8561,13.8207,13.851,49645.3901
2007-11-13 15:15:00,27.35,27.37,27.31,27.37,41996.94062021972,13.851,13.8612,13.8308,13.8612,41996.9406
2007-11-13 15:20:00,27.37,27.38,27.31,27.32,87192.32373800584,13.8612,13.8662,13.8308,13.8358,87192.3237
2007-11-13 15:25:00,27.32,27.37,27.29,27.36,65776.6652760395,13.8358,13.8612,13.8207,13.8561,65776.6653
2007-11-13 15:30:00,27.37,27.38,27.33,27.33,60631.34473647615,13.8612,13.8662,13.8409,13.8409,60631.3447
2007-11-13 15:35:00,27.34,27.35,27.33,27.34,55207.89876234182,13.846,13.851,13.8409,13.846,55207.8988
2007-11-13 15:40:00,27.34,27.43,27.34,27.41,115978.30621610348,13.846,13.8916,13.846,13.8814,115978.3062
2007-11-13 15:45:00,27.41,27.46,27.4,27.44,74120.42831316925,13.8814,13.9067,13.8764,13.8966,74120.4283
2007-11-13 15:50:00,27.44,27.47,27.43,27.47,90668.89167014325,13.8966,13.9118,13.8916,13.9118,90668.8917
2007-11-13 15:55:00,27.47,27.49,27.44,27.44,139758.03087192326,13.9118,13.9219,13.8966,13.8966,139758.0309
2007-11-14 09:30:00,27.67,27.69,27.47,27.5,93311.08329856768,14.0131,14.0232,13.9118,13.927,93311.0833
2007-11-14 09:35:00,27.48,27.51,27.43,27.46,73703.24016131276,13.9169,13.9321,13.8916,13.9067,73703.2402
2007-11-14 09:40:00,27.46,27.46,27.38,27.38,56876.65136976777,13.9067,13.9067,13.8662,13.8662,56876.6514
2007-11-14 09:45:00,27.38,27.39,27.25,27.26,86079.82199972188,13.8662,13.8713,13.8004,13.8055,86079.822
2007-11-14 09:50:00,27.25,27.29,27.17,27.27,89417.32721457379,13.8004,13.8207,13.7599,13.8105,89417.3272
2007-11-14 09:55:00,27.27,27.28,27.23,27.24,73842.30287859826,13.8105,13.8156,13.7903,13.7953,73842.3029
2007-11-14 10:00:00,27.24,27.3,27.21,27.22,71895.42483660132,13.7953,13.8257,13.7801,13.7852,71895.4248
2007-11-14 10:05:00,27.21,27.23,27.18,27.19,49367.264636351,13.7801,13.7903,13.7649,13.77,49367.2646
2007-11-14 10:10:00,27.19,27.28,27.18,27.28,49228.20191906551,13.77,13.8156,13.7649,13.8156,49228.2019
2007-11-14 10:15:00,27.28,27.3,27.25,27.28,56320.40050062579,13.8156,13.8257,13.8004,13.8156,56320.4005
2007-11-14 10:20:00,27.28,27.28,27.25,27.25,37825.05910165485,13.8156,13.8156,13.8004,13.8004,37825.0591
2007-11-14 10:25:00,27.25,27.27,27.23,27.25,56459.46321791128,13.8004,13.8105,13.7903,13.8004,56459.4632
2007-11-14 10:30:00,27.25,27.28,27.2,27.28,58545.40397719372,13.8004,13.8156,13.7751,13.8156,58545.404
2007-11-14 10:35:00,27.27,27.28,27.22,27.24,35460.992907801425,13.8105,13.8156,13.7852,13.7953,35460.9929
2007-11-14 10:40:00,27.24,27.25,27.2,27.23,34070.36573494646,13.7953,13.8004,13.7751,13.7903,34070.3657
2007-11-14 10:45:00,27.23,27.28,27.23,27.28,47559.44931163955,13.7903,13.8156,13.7903,13.8156,47559.4493
2007-11-14 10:50:00,27.28,27.28,27.25,27.25,31150.04867195105,13.8156,13.8156,13.8004,13.8004,31150.0487
2007-11-14 10:55:00,27.24,27.25,27.18,27.18,32123.48769294952,13.7953,13.8004,13.7649,13.7649,32123.4877
2007-11-14 11:00:00,27.18,27.2,27.15,27.18,40328.18801279378,13.7649,13.7751,13.7497,13.7649,40328.188
2007-11-14 11:05:00,27.19,27.19,27.07,27.08,33235.98943123349,13.77,13.77,13.7092,13.7143,33235.9894
2007-11-14 11:10:00,27.07,27.09,27.05,27.07,43109.442358503686,13.7092,13.7194,13.6991,13.7092,43109.4424
2007-11-14 11:15:00,27.08,27.12,27.07,27.12,36712.557363370885,13.7143,13.7346,13.7092,13.7346,36712.5574
2007-11-14 11:20:00,27.11,27.13,27.11,27.12,23362.53650396329,13.7295,13.7396,13.7295,13.7346,23362.5365
2007-11-14 11:25:00,27.12,27.12,27.09,27.11,49089.13920178001,13.7346,13.7346,13.7194,13.7295,49089.1392
2007-11-14 11:30:00,27.12,27.15,27.1,27.15,55346.96147962732,13.7346,13.7497,13.7244,13.7497,55346.9615
2007-11-14 11:35:00,27.14,27.15,27.1,27.13,55486.02419691281,13.7447,13.7497,13.7244,13.7396,55486.0242
2007-11-14 11:40:00,27.12,27.13,27.08,27.09,22389.09748296482,13.7346,13.7396,13.7143,13.7194,22389.0975
2007-11-14 11:45:00,27.09,27.11,27.05,27.11,57015.71408705327,13.7194,13.7295,13.6991,13.7295,57015.7141
2007-11-14 11:50:00,27.11,27.12,27.1,27.12,29342.23334723961,13.7295,13.7346,13.7244,13.7346,29342.2333
2007-11-14 11:55:00,27.11,27.13,27.11,27.13,19885.96857182589,13.7295,13.7396,13.7295,13.7396,19885.9686
2007-11-14 12:00:00,27.13,27.13,27.1,27.12,20720.34487553887,13.7396,13.7396,13.7244,13.7346,20720.3449
2007-11-14 12:05:00,27.12,27.12,27.02,27.02,40606.313447364766,13.7346,13.7346,13.6839,13.6839,40606.3134
2007-11-14 12:10:00,27.02,27.1,27.02,27.1,41996.94062021972,13.6839,13.7244,13.6839,13.7244,41996.9406
2007-11-14 12:15:00,27.1,27.1,27.05,27.06,21832.84661382284,13.7244,13.7244,13.6991,13.7042,21832.8466
2007-11-14 12:20:00,27.06,27.14,27.06,27.13,24753.163676818247,13.7042,13.7447,13.7042,13.7396,24753.1637
2007-11-14 12:25:00,27.13,27.15,27.11,27.14,28785.982478097623,13.7396,13.7497,13.7295,13.7447,28785.9825
2007-11-14 12:30:00,27.14,27.14,27.11,27.12,19329.71770268392,13.7447,13.7447,13.7295,13.7346,19329.7177
2007-11-14 12:35:00,27.11,27.14,27.11,27.14,23779.724655819777,13.7295,13.7447,13.7295,13.7447,23779.7247
2007-11-14 12:40:00,27.14,27.15,27.1,27.12,18078.15324711445,13.7447,13.7497,13.7244,13.7346,18078.1532
2007-11-14 12:45:00,27.11,27.12,27.11,27.12,21276.595744680853,13.7295,13.7346,13.7295,13.7346,21276.5957
2007-11-14 12:50:00,27.12,27.13,27.09,27.1,19746.9058545404,13.7346,13.7396,13.7194,13.7244,19746.9059
2007-11-14 12:55:00,27.1,27.12,27.08,27.1,21415.658461966348,13.7244,13.7346,13.7143,13.7244,21415.6585
2007-11-14 13:00:00,27.09,27.12,27.09,27.09,20581.28215825337,13.7194,13.7346,13.7194,13.7194,20581.2822
2007-11-14 13:05:00,27.09,27.11,27.09,27.09,19746.9058545404,13.7194,13.7295,13.7194,13.7194,19746.9059
2007-11-14 13:10:00,27.09,27.12,27.09,27.12,19329.71770268392,13.7194,13.7346,13.7194,13.7346,19329.7177
2007-11-14 13:15:00,27.12,27.12,27.1,27.11,12793.769990265611,13.7346,13.7346,13.7244,13.7295,12793.77
2007-11-14 13:20:00,27.1,27.13,27.1,27.13,24892.22639410374,13.7244,13.7396,13.7244,13.7396,24892.2264
2007-11-14 13:25:00,27.13,27.15,27.12,27.13,21554.721179251843,13.7396,13.7497,13.7346,13.7396,21554.7212
2007-11-14 13:30:00,27.13,27.13,27.11,27.12,26282.8535669587,13.7396,13.7396,13.7295,13.7346,26282.8536
2007-11-14 13:35:00,27.12,27.18,27.12,27.13,35739.118342372414,13.7346,13.7649,13.7346,13.7396,35739.1183
2007-11-14 13:40:00,27.13,27.18,27.13,27.18,20025.03128911139,13.7396,13.7649,13.7396,13.7649,20025.0313
2007-11-14 13:45:00,27.18,27.19,27.15,27.15,46864.13572521207,13.7649,13.77,13.7497,13.7497,46864.1357
2007-11-14 13:50:00,27.15,27.16,27.12,27.15,36017.243776943404,13.7497,13.7548,13.7346,13.7497,36017.2438
2007-11-14 13:55:00,27.15,27.19,27.15,27.15,29759.421499096094,13.7497,13.77,13.7497,13.7497,29759.4215
2007-11-14 14:00:00,27.15,27.15,27.12,27.13,28229.73160895564,13.7497,13.7497,13.7346,13.7396,28229.7316
2007-11-14 14:05:00,27.14,27.2,27.13,27.17,45473.50855235712,13.7447,13.7751,13.7396,13.7599,45473.5086
2007-11-14 14:10:00,27.17,27.21,27.16,27.21,41857.87790293423,13.7599,13.7801,13.7548,13.7801,41857.8779
2007-11-14 14:15:00,27.2,27.22,27.19,27.22,25309.41454596023,13.7751,13.7852,13.77,13.7852,25309.4145
2007-11-14 14:20:00,27.22,27.23,27.22,27.23,22110.97204839383,13.7852,13.7903,13.7852,13.7903,22110.972
2007-11-14 14:25:00,27.23,27.28,27.21,27.28,38659.43540536783,13.7903,13.8156,13.7801,13.8156,38659.4354
2007-11-14 14:30:00,27.26,27.28,27.24,27.27,19190.65498539841,13.8055,13.8156,13.7953,13.8105,19190.655
2007-11-14 14:35:00,27.27,27.28,27.25,27.25,42831.316923932696,13.8105,13.8156,13.8004,13.8004,42831.3169
2007-11-14 14:40:00,27.26,27.27,27.23,27.23,28646.91976081213,13.8055,13.8105,13.7903,13.7903,28646.9198
2007-11-14 14:45:00,27.24,27.24,27.2,27.23,42970.37964121819,13.7953,13.7953,13.7751,13.7903,42970.3796
2007-11-14 14:50:00,27.22,27.25,27.22,27.25,81073.56417744403,13.7852,13.8004,13.7852,13.8004,81073.5642
2007-11-14 14:55:00,27.25,27.27,27.23,27.24,36990.682797941874,13.8004,13.8105,13.7903,13.7953,36990.6828
2007-11-14 15:00:00,27.23,27.25,27.23,27.25,54373.522458628846,13.7903,13.8004,13.7903,13.8004,54373.5225
2007-11-14 15:05:00,27.25,27.29,27.24,27.29,41996.94062021972,13.8004,13.8207,13.7953,13.8207,41996.9406
2007-11-14 15:10:00,27.29,27.31,27.27,27.28,35321.93019051592,13.8207,13.8308,13.8105,13.8156,35321.9302
2007-11-14 15:15:00,27.28,27.3,27.28,27.3,31150.04867195105,13.8156,13.8257,13.8156,13.8257,31150.0487
2007-11-14 15:20:00,27.3,27.33,27.28,27.33,76623.55722430817,13.8257,13.8409,13.8156,13.8409,76623.5572
2007-11-14 15:25:00,27.32,27.33,27.3,27.32,49089.13920178001,13.8358,13.8409,13.8257,13.8358,49089.1392
2007-11-14 15:30:00,27.31,27.32,27.24,27.26,80100.12515644556,13.8308,13.8358,13.7953,13.8055,80100.1252
2007-11-14 15:35:00,27.27,27.27,27.15,27.18,99707.96829370048,13.8105,13.8105,13.7497,13.7649,99707.9683
2007-11-14 15:40:00,27.17,27.18,27.05,27.09,135725.21207064387,13.7599,13.7649,13.6991,13.7194,135725.2121
2007-11-14 15:45:00,27.09,27.15,27.09,27.15,137393.9646780698,13.7194,13.7497,13.7194,13.7497,137393.9647
2007-11-14 15:50:00,27.15,28.2,27.09,27.12,171186.20497844528,13.7497,14.2815,13.7194,13.7346,171186.205
2007-11-14 15:55:00,27.12,27.15,27.11,27.13,146154.91586705606,13.7346,13.7497,13.7295,13.7396,146154.9159
2007-11-15 09:30:00,26.99,27.28,26.99,27.25,88026.70004171882,13.6687,13.8156,13.6687,13.8004,88026.7
2007-11-15 09:35:00,27.24,27.25,27.16,27.25,45890.6967042136,13.7953,13.8004,13.7548,13.8004,45890.6967
2007-11-15 09:40:00,27.25,27.33,27.24,27.3,45473.50855235712,13.8004,13.8409,13.7953,13.8257,45473.5086
2007-11-15 09:45:00,27.32,27.32,27.23,27.28,36295.36921151439,13.8358,13.8358,13.7903,13.8156,36295.3692
2007-11-15 09:50:00,27.29,27.33,27.28,27.3,40050.06257822278,13.8207,13.8409,13.8156,13.8257,40050.0626
2007-11-15 09:55:00,27.3,27.33,27.27,27.32,68418.85690446392,13.8257,13.8409,13.8105,13.8358,68418.8569
2007-11-15 10:00:00,27.33,27.36,27.24,27.36,34626.61660408845,13.8409,13.8561,13.7953,13.8561,34626.6166
2007-11-15 10:05:00,27.36,27.4,27.28,27.39,98317.3411208455,13.8561,13.8764,13.8156,13.8713,98317.3411
2007-11-15 10:10:00,27.39,27.41,27.36,27.38,25726.60269781672,13.8713,13.8814,13.8561,13.8662,25726.6027
2007-11-15 10:15:00,27.4,27.48,27.38,27.47,38937.560839938815,13.8764,13.9169,13.8662,13.9118,38937.5608
2007-11-15 10:20:00,27.47,27.48,27.44,27.46,41301.62703379225,13.9118,13.9169,13.8966,13.9067,41301.627
2007-11-15 10:25:00,27.46,27.49,27.34,27.34,66471.97886246697,13.9067,13.9219,13.846,13.846,66471.9789
2007-11-15 10:30:00,27.33,27.36,27.33,27.35,29620.3587818106,13.8409,13.8561,13.8409,13.851,29620.3588
2007-11-15 10:35:00,27.35,27.48,27.35,27.48,32818.801279377,13.851,13.9169,13.851,13.9169,32818.8013
2007-11-15 10:40:00,27.46,27.46,27.43,27.44,23779.724655819777,13.9067,13.9067,13.8916,13.8966,23779.7247
2007-11-15 10:45:00,27.43,27.48,27.43,27.48,19190.65498539841,13.8916,13.9169,13.8916,13.9169,19190.655
2007-11-15 10:50:00,27.47,27.48,27.45,27.45,27117.22987067168,13.9118,13.9169,13.9017,13.9017,27117.2299
2007-11-15 10:55:00,27.46,27.46,27.43,27.44,13628.146293978583,13.9067,13.9067,13.8916,13.8966,13628.1463
2007-11-15 11:00:00,27.44,27.48,27.41,27.46,62578.22277847309,13.8966,13.9169,13.8814,13.9067,62578.2228
2007-11-15 11:05:00,27.48,27.5,27.46,27.48,20025.03128911139,13.9169,13.927,13.9067,13.9169,20025.0313
2007-11-15 11:10:00,27.48,27.49,27.47,27.47,15992.212487832014,13.9169,13.9219,13.9118,13.9118,15992.2125
2007-11-15 11:15:00,27.48,27.48,27.38,27.39,26143.790849673205,13.9169,13.9169,13.8662,13.8713,26143.7908
2007-11-15 11:20:00,27.39,27.4,27.34,27.35,15853.149770546515,13.8713,13.8764,13.846,13.851,15853.1498
2007-11-15 11:25:00,27.34,27.35,27.33,27.33,25170.35182867473,13.846,13.851,13.8409,13.8409,25170.3518
2007-11-15 11:30:00,27.33,27.34,27.28,27.3,26978.16715338618,13.8409,13.846,13.8156,13.8257,26978.1672
2007-11-15 11:35:00,27.3,27.35,27.3,27.34,11959.393686552636,13.8257,13.851,13.8257,13.846,11959.3937
2007-11-15 11:40:00,27.34,27.37,27.34,27.37,19329.71770268392,13.846,13.8612,13.846,13.8612,19329.7177
2007-11-15 11:45:00,27.36,27.37,27.33,27.33,27951.60617438465,13.8561,13.8612,13.8409,13.8409,27951.6062
2007-11-15 11:50:00,27.33,27.34,27.28,27.31,36851.62008065638,13.8409,13.846,13.8156,13.8308,36851.6201
2007-11-15 11:55:00,27.32,27.41,27.3,27.39,46864.13572521207,13.8358,13.8814,13.8257,13.8713,46864.1357
2007-11-15 12:00:00,27.4,27.46,27.37,27.37,37964.12181894034,13.8764,13.9067,13.8612,13.8612,37964.1218
2007-11-15 12:05:00,27.36,27.4,27.36,27.4,21415.658461966348,13.8561,13.8764,13.8561,13.8764,21415.6585
2007-11-15 12:10:00,27.4,27.4,27.35,27.36,25309.41454596023,13.8764,13.8764,13.851,13.8561,25309.4145
2007-11-15 12:15:00,27.35,27.38,27.33,27.34,21415.658461966348,13.851,13.8662,13.8409,13.846,21415.6585
2007-11-15 12:20:00,27.33,27.33,27.26,27.29,23223.4737866778,13.8409,13.8409,13.8055,13.8207,23223.4738
2007-11-15 12:25:00,27.28,27.28,27.22,27.24,32679.738562091505,13.8156,13.8156,13.7852,13.7953,32679.7386
2007-11-15 12:30:00,27.23,27.31,27.23,27.31,33235.98943123349,13.7903,13.8308,13.7903,13.8308,33235.9894
2007-11-15 12:35:00,27.3,27.36,27.29,27.35,13628.146293978583,13.8257,13.8561,13.8207,13.851,13628.1463
2007-11-15 12:40:00,27.35,27.36,27.3,27.3,29342.23334723961,13.851,13.8561,13.8257,13.8257,29342.2333
2007-11-15 12:45:00,27.31,27.37,27.31,27.36,37407.870949798365,13.8308,13.8612,13.8308,13.8561,37407.8709
2007-11-15 12:50:00,27.36,27.37,27.34,27.34,14740.648032262552,13.8561,13.8612,13.846,13.846,14740.648
2007-11-15 12:55:00,27.34,27.36,27.34,27.35,7509.386733416772,13.846,13.8561,13.846,13.851,7509.3867
2007-11-15 13:00:00,27.35,27.37,27.33,27.35,31150.04867195105,13.851,13.8612,13.8409,13.851,31150.0487
2007-11-15 13:05:00,27.36,27.37,27.33,27.33,13071.895424836604,13.8561,13.8612,13.8409,13.8409,13071.8954
2007-11-15 13:10:00,27.33,27.37,27.33,27.35,21693.78389653734,13.8409,13.8612,13.8409,13.851,21693.7839
2007-11-15 13:15:00,27.35,27.35,27.31,27.32,21832.84661382284,13.851,13.851,13.8308,13.8358,21832.8466
2007-11-15 13:20:00,27.33,27.33,27.3,27.31,15575.024335975526,13.8409,13.8409,13.8257,13.8308,15575.0243
2007-11-15 13:25:00,27.3,27.31,27.26,27.28,25448.477263245724,13.8257,13.8308,13.8055,13.8156,25448.4773
2007-11-15 13:30:00,27.28,27.3,27.27,27.28,47976.63746349604,13.8156,13.8257,13.8105,13.8156,47976.6375
2007-11-15 13:35:00,27.28,27.29,27.25,27.26,16965.651508830484,13.8156,13.8207,13.8004,13.8055,16965.6515
2007-11-15 13:40:00,27.26,27.28,27.25,27.26,24892.22639410374,13.8055,13.8156,13.8004,13.8055,24892.2264
2007-11-15 13:45:00,27.28,27.28,27.26,27.28,13489.08357669309,13.8156,13.8156,13.8055,13.8156,13489.0836
2007-11-15 13:50:00,27.27,27.28,27.24,27.24,7926.574885273259,13.8105,13.8156,13.7953,13.7953,7926.5749
2007-11-15 13:55:00,27.24,27.25,27.2,27.22,60353.21930190516,13.7953,13.8004,13.7751,13.7852,60353.2193
2007-11-15 14:00:00,27.22,27.25,27.18,27.25,44917.25768321513,13.7852,13.8004,13.7649,13.8004,44917.2577
2007-11-15 14:05:00,27.26,27.26,27.2,27.23,20442.21944096788,13.8055,13.8055,13.7751,13.7903,20442.2194
2007-11-15 14:10:00,27.25,27.28,27.22,27.25,25309.41454596023,13.8004,13.8156,13.7852,13.8004,25309.4145
2007-11-15 14:15:00,27.24,27.34,27.23,27.33,27117.22987067168,13.7953,13.846,13.7903,13.8409,27117.2299
2007-11-15 14:20:00,27.33,27.37,27.31,27.31,40745.37616465026,13.8409,13.8612,13.8308,13.8308,40745.3762
2007-11-15 14:25:00,27.32,27.35,27.3,27.31,21693.78389653734,13.8358,13.851,13.8257,13.8308,21693.7839
2007-11-15 14:30:00,27.3,27.33,27.29,27.31,35739.118342372414,13.8257,13.8409,13.8207,13.8308,35739.1183
2007-11-15 14:35:00,27.31,27.35,27.28,27.29,41162.564316506745,13.8308,13.851,13.8156,13.8207,41162.5643
2007-11-15 14:40:00,27.29,27.29,27.2,27.23,43665.69322764567,13.8207,13.8207,13.7751,13.7903,43665.6932
2007-11-15 14:45:00,27.22,27.26,27.22,27.25,15575.024335975526,13.7852,13.8055,13.7852,13.8004,15575.0243
2007-11-15 14:50:00,27.24,27.25,27.21,27.21,27812.54345709916,13.7953,13.8004,13.7801,13.7801,27812.5435
2007-11-15 14:55:00,27.21,27.23,27.15,27.15,32262.550410235017,13.7801,13.7903,13.7497,13.7497,32262.5504
2007-11-15 15:00:00,27.15,27.21,27.15,27.19,34904.74203865944,13.7497,13.7801,13.7497,13.77,34904.742
2007-11-15 15:05:00,27.19,27.2,27.15,27.17,63690.724516757065,13.77,13.7751,13.7497,13.7599,63690.7245
2007-11-15 15:10:00,27.17,27.19,27.07,27.08,135308.0239187874,13.7599,13.77,13.7092,13.7143,135308.0239
2007-11-15 15:15:00,27.08,27.09,27.04,27.07,76762.61994159367,13.7143,13.7194,13.694,13.7092,76762.6199
2007-11-15 15:20:00,27.07,27.11,27.07,27.09,59796.968432763184,13.7092,13.7295,13.7092,13.7194,59796.9684
2007-11-15 15:25:00,27.1,27.12,27.07,27.1,81351.68961201502,13.7244,13.7346,13.7092,13.7244,81351.6896
2007-11-15 15:30:00,27.1,27.1,26.97,26.97,104714.22611597832,13.7244,13.7244,13.6586,13.6586,104714.2261
2007-11-15 15:35:00,26.97,27.04,26.97,26.99,132943.95772493395,13.6586,13.694,13.6586,13.6687,132943.9577
2007-11-15 15:40:00,26.98,27.07,26.97,27.07,93867.33416770965,13.6637,13.7092,13.6586,13.7092,93867.3342
2007-11-15 15:45:00,27.08,27.23,27.07,27.19,170908.0795438743,13.7143,13.7903,13.7092,13.77,170908.0795
2007-11-15 15:50:00,27.18,27.21,27.14,27.15,126268.94729523016,13.7649,13.7801,13.7447,13.7497,126268.9473
2007-11-15 15:55:00,27.16,27.21,27.12,27.17,170629.9541093033,13.7548,13.7801,13.7346,13.7599,170629.9541
2007-11-16 09:30:00,27.42,27.5,27.37,27.43,448199.1378111529,13.8865,13.927,13.8612,13.8916,448199.1378
2007-11-16 09:35:00,27.42,27.46,27.35,27.36,40050.06257822278,13.8865,13.9067,13.851,13.8561,40050.0626
2007-11-16 09:40:00,27.35,27.4,27.32,27.35,27812.54345709916,13.851,13.8764,13.8358,13.851,27812.5435
2007-11-16 09:45:00,27.33,27.39,27.31,27.36,37407.870949798365,13.8409,13.8713,13.8308,13.8561,37407.8709
2007-11-16 09:50:00,27.35,27.36,27.34,27.35,71895.42483660132,13.851,13.8561,13.846,13.851,71895.4248
2007-11-16 09:55:00,27.35,27.36,27.34,27.34,35600.05562508692,13.851,13.8561,13.846,13.846,35600.0556
2007-11-16 10:00:00,27.34,27.36,27.31,27.33,46168.8221387846,13.846,13.8561,13.8308,13.8409,46168.8221
2007-11-16 10:05:00,27.33,27.35,27.29,27.35,34209.42845223196,13.8409,13.851,13.8207,13.851,34209.4285
2007-11-16 10:10:00,27.35,27.36,27.31,27.35,25309.41454596023,13.851,13.8561,13.8308,13.851,25309.4145
2007-11-16 10:15:00,27.35,27.4,27.33,27.39,97204.83938256156,13.851,13.8764,13.8409,13.8713,97204.8394
2007-11-16 10:20:00,27.38,27.4,27.34,27.36,40884.43888193576,13.8662,13.8764,13.846,13.8561,40884.4389
2007-11-16 10:25:00,27.36,27.39,27.35,27.36,41023.50159922125,13.8561,13.8713,13.851,13.8561,41023.5016
2007-11-16 10:30:00,27.35,27.4,27.33,27.39,24335.97552496176,13.851,13.8764,13.8409,13.8713,24335.9755
2007-11-16 10:35:00,27.38,27.39,27.33,27.36,23640.66193853428,13.8662,13.8713,13.8409,13.8561,23640.6619
2007-11-16 10:40:00,27.38,27.4,27.38,27.4,48393.82561535253,13.8662,13.8764,13.8662,13.8764,48393.8256
2007-11-16 10:45:00,27.39,27.4,27.35,27.38,24196.912807676264,13.8713,13.8764,13.851,13.8662,24196.9128
2007-11-16 10:50:00,27.39,27.4,27.37,27.38,41857.87790293423,13.8713,13.8764,13.8612,13.8662,41857.8779
2007-11-16 10:55:00,27.38,27.4,27.37,27.38,26143.790849673205,13.8662,13.8764,13.8612,13.8662,26143.7908
2007-11-16 11:00:00,27.38,27.4,27.38,27.39,44917.25768321513,13.8662,13.8764,13.8662,13.8713,44917.2577
2007-11-16 11:05:00,27.39,27.4,27.36,27.36,26143.790849673205,13.8713,13.8764,13.8561,13.8561,26143.7908
2007-11-16 11:10:00,27.37,27.4,27.35,27.39,15992.212487832014,13.8612,13.8764,13.851,13.8713,15992.2125
2007-11-16 11:15:00,27.39,27.4,27.38,27.39,24614.100959532752,13.8713,13.8764,13.8662,13.8713,24614.101
2007-11-16 11:20:00,27.39,27.39,27.35,27.36,24475.03824224725,13.8713,13.8713,13.851,13.8561,24475.0382
2007-11-16 11:25:00,27.35,27.35,27.28,27.29,25031.28911138924,13.851,13.851,13.8156,13.8207,25031.2891
2007-11-16 11:30:00,27.28,27.3,27.25,27.25,33514.114865804484,13.8156,13.8257,13.8004,13.8004,33514.1149
2007-11-16 11:35:00,27.25,27.27,27.23,27.24,35321.93019051592,13.8004,13.8105,13.7903,13.7953,35321.9302
2007-11-16 11:40:00,27.24,27.26,27.22,27.24,24614.100959532752,13.7953,13.8055,13.7852,13.7953,24614.101
2007-11-16 11:45:00,27.23,27.24,27.19,27.23,47698.51202892505,13.7903,13.7953,13.77,13.7903,47698.512
2007-11-16 11:50:00,27.24,27.33,27.24,27.33,40467.25073007927,13.7953,13.8409,13.7953,13.8409,40467.2507
2007-11-16 11:55:00,27.33,27.33,27.24,27.26,28646.91976081213,13.8409,13.8409,13.7953,13.8055,28646.9198
2007-11-16 12:00:00,27.26,27.35,27.26,27.35,34626.61660408845,13.8055,13.851,13.8055,13.851,34626.6166
2007-11-16 12:05:00,27.35,27.4,27.35,27.38,52565.7071339174,13.851,13.8764,13.851,13.8662,52565.7071
2007-11-16 12:10:00,27.39,27.4,27.35,27.38,38103.18453622584,13.8713,13.8764,13.851,13.8662,38103.1845
2007-11-16 12:15:00,27.38,27.4,27.36,27.38,51592.26811291893,13.8662,13.8764,13.8561,13.8662,51592.2681
2007-11-16 12:20:00,27.37,27.37,27.31,27.33,25448.477263245724,13.8612,13.8612,13.8308,13.8409,25448.4773
2007-11-16 12:25:00,27.31,27.35,27.31,27.33,26004.72813238771,13.8308,13.851,13.8308,13.8409,26004.7281
2007-11-16 12:30:00,27.32,27.33,27.3,27.32,29898.484216381592,13.8358,13.8409,13.8257,13.8358,29898.4842
2007-11-16 12:35:00,27.33,27.37,27.3,27.31,45890.6967042136,13.8409,13.8612,13.8257,13.8308,45890.6967
2007-11-16 12:40:00,27.33,27.33,27.28,27.3,56181.33778334029,13.8409,13.8409,13.8156,13.8257,56181.3378
2007-11-16 12:45:00,27.3,27.32,27.27,27.32,46029.7594214991,13.8257,13.8358,13.8105,13.8358,46029.7594
2007-11-16 12:50:00,27.32,27.38,27.3,27.36,83159.50493672647,13.8358,13.8662,13.8257,13.8561,83159.5049
2007-11-16 12:55:00,27.36,27.36,27.31,27.34,22806.285634821303,13.8561,13.8561,13.8308,13.846,22806.2856
2007-11-16 13:00:00,27.34,27.37,27.32,27.34,42831.316923932696,13.846,13.8612,13.8358,13.846,42831.3169
2007-11-16 13:05:00,27.34,27.4,27.34,27.38,15435.961618690031,13.846,13.8764,13.846,13.8662,15435.9616
2007-11-16 13:10:00,27.38,27.39,27.37,27.39,18634.40411625643,13.8662,13.8713,13.8612,13.8713,18634.4041
2007-11-16 13:15:00,27.38,27.4,27.35,27.35,40745.37616465026,13.8662,13.8764,13.851,13.851,40745.3762
2007-11-16 13:20:00,27.35,27.36,27.33,27.33,19468.780419969407,13.851,13.8561,13.8409,13.8409,19468.7804
2007-11-16 13:25:00,27.33,27.34,27.3,27.3,29342.23334723961,13.8409,13.846,13.8257,13.8257,29342.2333
2007-11-16 13:30:00,27.3,27.35,27.3,27.34,34765.679321373944,13.8257,13.851,13.8257,13.846,34765.6793
2007-11-16 13:35:00,27.33,27.35,27.26,27.31,44221.94409678766,13.8409,13.851,13.8055,13.8308,44221.9441
2007-11-16 13:40:00,27.31,27.36,27.31,27.35,48393.82561535253,13.8308,13.8561,13.8308,13.851,48393.8256
2007-11-16 13:45:00,27.35,27.36,27.29,27.31,50479.76637463496,13.851,13.8561,13.8207,13.8308,50479.7664
2007-11-16 13:50:00,27.3,27.33,27.27,27.27,26421.916284244195,13.8257,13.8409,13.8105,13.8105,26421.9163
2007-11-16 13:55:00,27.28,27.28,27.23,27.26,30871.923237380062,13.8156,13.8156,13.7903,13.8055,30871.9232
2007-11-16 14:00:00,27.27,27.33,27.2,27.25,58267.27854262273,13.8105,13.8409,13.7751,13.8004,58267.2785
2007-11-16 14:05:00,27.25,27.28,27.22,27.25,57432.90223890975,13.8004,13.8156,13.7852,13.8004,57432.9022
2007-11-16 14:10:00,27.25,27.25,27.2,27.23,44082.88137950216,13.8004,13.8004,13.7751,13.7903,44082.8814
2007-11-16 14:15:00,27.23,27.23,27.04,27.05,106939.22959254624,13.7903,13.7903,13.694,13.6991,106939.2296
2007-11-16 14:20:00,27.07,27.3,27.0,27.15,253233.2081768878,13.7092,13.8257,13.6738,13.7497,253233.2082
2007-11-16 14:25:00,27.16,27.21,27.11,27.19,36434.431928799895,13.7548,13.7801,13.7295,13.77,36434.4319
2007-11-16 14:30:00,27.2,27.29,27.18,27.2,52982.89528577389,13.7751,13.8207,13.7649,13.7751,52982.8953
2007-11-16 14:35:00,27.2,27.21,27.12,27.12,55764.1496314838,13.7751,13.7801,13.7346,13.7346,55764.1496
2007-11-16 14:40:00,27.12,27.15,27.1,27.15,27395.355305242665,13.7346,13.7497,13.7244,13.7497,27395.3553
2007-11-16 14:45:00,27.15,27.18,27.11,27.17,32401.613127520515,13.7497,13.7649,13.7295,13.7599,32401.6131
2007-11-16 14:50:00,27.17,27.2,27.15,27.19,41996.94062021972,13.7599,13.7751,13.7497,13.77,41996.9406
2007-11-16 14:55:00,27.2,27.23,27.14,27.23,62439.1600611876,13.7751,13.7903,13.7447,13.7903,62439.1601
2007-11-16 15:00:00,27.23,27.27,27.22,27.22,42831.316923932696,13.7903,13.8105,13.7852,13.7852,42831.3169
2007-11-16 15:05:00,27.23,27.31,27.23,27.26,64386.03810318454,13.7903,13.8308,13.7903,13.8055,64386.0381
2007-11-16 15:10:00,27.27,27.31,27.25,27.3,58962.59212905021,13.8105,13.8308,13.8004,13.8257,58962.5921
2007-11-16 15:15:00,27.3,27.33,27.26,27.28,38103.18453622584,13.8257,13.8409,13.8055,13.8156,38103.1845
2007-11-16 15:20:00,27.29,27.3,27.27,27.27,45612.57126964261,13.8207,13.8257,13.8105,13.8105,45612.5713
2007-11-16 15:25:00,27.27,27.3,27.24,27.28,62300.0973439021,13.8105,13.8257,13.7953,13.8156,62300.0973
2007-11-16 15:30:00,27.28,27.3,27.25,27.25,44917.25768321513,13.8156,13.8257,13.8004,13.8004,44917.2577
2007-11-16 15:35:00,27.26,27.3,27.25,27.3,57293.83952162426,13.8055,13.8257,13.8004,13.8257,57293.8395
2007-11-16 15:40:00,27.3,27.35,27.3,27.33,172994.02030315675,13.8257,13.851,13.8257,13.8409,172994.0203
2007-11-16 15:45:00,27.33,27.37,27.3,27.35,188569.04463913228,13.8409,13.8612,13.8257,13.851,188569.0446
2007-11-16 15:50:00,27.36,27.46,27.33,27.46,105687.66513697678,13.8561,13.9067,13.8409,13.9067,105687.6651
2007-11-16 15:55:00,27.46,27.46,27.32,27.33,384091.2251425393,13.9067,13.9067,13.8358,13.8409,384091.2251
2007-11-19 09:30:00,27.26,27.34,27.2,27.25,60214.15658461967,13.8055,13.846,13.7751,13.8004,60214.1566
2007-11-19 09:35:00,27.26,27.26,27.06,27.06,17382.839660686972,13.8055,13.8055,13.7042,13.7042,17382.8397
2007-11-19 09:40:00,27.07,27.07,26.98,27.0,32957.8639966625,13.7092,13.7092,13.6637,13.6738,32957.864
2007-11-19 09:45:00,26.99,27.06,26.98,27.05,44639.13224864414,13.6687,13.7042,13.6637,13.6991,44639.1322
2007-11-19 09:50:00,27.05,27.13,27.05,27.12,28925.04519538312,13.6991,13.7396,13.6991,13.7346,28925.0452
2007-11-19 09:55:00,27.12,27.18,27.12,27.12,40745.37616465026,13.7346,13.7649,13.7346,13.7346,40745.3762
2007-11-19 10:00:00,27.12,27.13,27.06,27.07,43665.69322764567,13.7346,13.7396,13.7042,13.7092,43665.6932
2007-11-19 10:05:00,27.07,27.09,27.04,27.05,39354.748991795306,13.7092,13.7194,13.694,13.6991,39354.749
2007-11-19 10:10:00,27.05,27.1,27.04,27.1,40189.12529550828,13.6991,13.7244,13.694,13.7244,40189.1253
2007-11-19 10:15:00,27.1,27.11,27.07,27.1,42553.19148936171,13.7244,13.7295,13.7092,13.7244,42553.1915
2007-11-19 10:20:00,27.1,27.13,27.09,27.1,38520.37268808233,13.7244,13.7396,13.7194,13.7244,38520.3727
2007-11-19 10:25:00,27.08,27.13,27.07,27.1,24335.97552496176,13.7143,13.7396,13.7092,13.7244,24335.9755
2007-11-19 10:30:00,27.09,27.1,27.07,27.07,21276.595744680853,13.7194,13.7244,13.7092,13.7092,21276.5957
2007-11-19 10:35:00,27.09,27.1,27.07,27.1,39771.93714365179,13.7194,13.7244,13.7092,13.7244,39771.9371
2007-11-19 10:40:00,27.1,27.14,27.1,27.13,26143.790849673205,13.7244,13.7447,13.7244,13.7396,26143.7908
2007-11-19 10:45:00,27.14,27.16,27.13,27.16,23779.724655819777,13.7447,13.7548,13.7396,13.7548,23779.7247
2007-11-19 10:50:00,27.15,27.18,27.14,27.17,24335.97552496176,13.7497,13.7649,13.7447,13.7599,24335.9755
2007-11-19 10:55:00,27.17,27.23,27.17,27.21,56320.40050062579,13.7599,13.7903,13.7599,13.7801,56320.4005
2007-11-19 11:00:00,27.2,27.22,27.19,27.2,42136.003337505215,13.7751,13.7852,13.77,13.7751,42136.0033
2007-11-19 11:05:00,27.2,27.22,27.17,27.17,31428.174106522045,13.7751,13.7852,13.7599,13.7599,31428.1741
2007-11-19 11:10:00,27.18,27.19,27.15,27.17,29481.296064525104,13.7649,13.77,13.7497,13.7599,29481.2961
2007-11-19 11:15:00,27.18,27.26,27.17,27.25,29759.421499096094,13.7649,13.8055,13.7599,13.8004,29759.4215
2007-11-19 11:20:00,27.25,27.3,27.24,27.3,28646.91976081213,13.8004,13.8257,13.7953,13.8257,28646.9198
2007-11-19 11:25:00,27.29,27.33,27.28,27.31,63134.47364761508,13.8207,13.8409,13.8156,13.8308,63134.4736
2007-11-19 11:30:00,27.3,27.33,27.3,27.3,33653.17758308998,13.8257,13.8409,13.8257,13.8257,33653.1776
2007-11-19 11:35:00,27.3,27.32,27.27,27.31,31428.174106522045,13.8257,13.8358,13.8105,13.8308,31428.1741
2007-11-19 11:40:00,27.32,27.33,27.28,27.28,25031.28911138924,13.8358,13.8409,13.8156,13.8156,25031.2891
2007-11-19 11:45:00,27.28,27.29,27.24,27.25,22389.09748296482,13.8156,13.8207,13.7953,13.8004,22389.0975
2007-11-19 11:50:00,27.27,27.3,27.26,27.28,33375.05214851898,13.8105,13.8257,13.8055,13.8156,33375.0521
2007-11-19 11:55:00,27.26,27.27,27.17,27.17,21276.595744680853,13.8055,13.8105,13.7599,13.7599,21276.5957
2007-11-19 12:00:00,27.17,27.25,27.16,27.25,30315.67236823808,13.7599,13.8004,13.7548,13.8004,30315.6724
2007-11-19 12:05:00,27.24,27.26,27.22,27.25,26421.916284244195,13.7953,13.8055,13.7852,13.8004,26421.9163
2007-11-19 12:10:00,27.25,27.26,27.19,27.2,18217.215964399948,13.8004,13.8055,13.77,13.7751,18217.216
2007-11-19 12:15:00,27.2,27.25,27.2,27.22,29203.17062995411,13.7751,13.8004,13.7751,13.7852,29203.1706
2007-11-19 12:20:00,27.22,27.25,27.19,27.25,32540.67584480601,13.7852,13.8004,13.77,13.8004,32540.6758
2007-11-19 12:25:00,27.25,27.25,27.22,27.24,16270.337922403003,13.8004,13.8004,13.7852,13.7953,16270.3379
2007-11-19 12:30:00,27.25,27.25,27.2,27.22,24892.22639410374,13.8004,13.8004,13.7751,13.7852,24892.2264
2007-11-19 12:35:00,27.22,27.24,27.21,27.23,15853.149770546515,13.7852,13.7953,13.7801,13.7903,15853.1498
2007-11-19 12:40:00,27.23,27.25,27.23,27.24,13628.146293978583,13.7903,13.8004,13.7903,13.7953,13628.1463
2007-11-19 12:45:00,27.23,27.23,27.15,27.17,34904.74203865944,13.7903,13.7903,13.7497,13.7599,34904.742
2007-11-19 12:50:00,27.16,27.16,27.07,27.08,34765.679321373944,13.7548,13.7548,13.7092,13.7143,34765.6793
2007-11-19 12:55:00,27.07,27.12,27.07,27.11,38103.18453622584,13.7092,13.7346,13.7092,13.7295,38103.1845
2007-11-19 13:00:00,27.12,27.15,27.06,27.06,48671.95104992352,13.7346,13.7497,13.7042,13.7042,48671.951
2007-11-19 13:05:00,27.06,27.07,27.04,27.07,25726.60269781672,13.7042,13.7092,13.694,13.7092,25726.6027
2007-11-19 13:10:00,27.07,27.09,27.02,27.05,59657.90571547768,13.7092,13.7194,13.6839,13.6991,59657.9057
2007-11-19 13:15:00,27.05,27.06,27.01,27.04,64107.91266861355,13.6991,13.7042,13.6788,13.694,64107.9127
2007-11-19 13:20:00,27.03,27.06,27.01,27.05,23501.599221248784,13.689,13.7042,13.6788,13.6991,23501.5992
2007-11-19 13:25:00,27.05,27.1,27.02,27.08,102211.0972048394,13.6991,13.7244,13.6839,13.7143,102211.0972
2007-11-19 13:30:00,27.07,27.15,27.07,27.12,26839.104436100683,13.7092,13.7497,13.7092,13.7346,26839.1044
2007-11-19 13:35:00,27.12,27.13,27.09,27.13,19468.780419969407,13.7346,13.7396,13.7194,13.7396,19468.7804
2007-11-19 13:40:00,27.13,27.14,27.06,27.06,39910.999860937285,13.7396,13.7447,13.7042,13.7042,39910.9999
2007-11-19 13:45:00,27.07,27.08,27.05,27.05,36017.243776943404,13.7092,13.7143,13.6991,13.6991,36017.2438
2007-11-19 13:50:00,27.06,27.07,27.0,27.0,41996.94062021972,13.7042,13.7092,13.6738,13.6738,41996.9406
2007-11-19 13:55:00,27.0,27.0,26.94,26.95,56598.525935196776,13.6738,13.6738,13.6434,13.6485,56598.5259
2007-11-19 14:00:00,26.95,27.02,26.94,27.0,34626.61660408845,13.6485,13.6839,13.6434,13.6738,34626.6166
2007-11-19 14:05:00,27.0,27.02,26.95,27.01,78014.18439716313,13.6738,13.6839,13.6485,13.6788,78014.1844
2007-11-19 14:10:00,27.02,27.07,27.02,27.06,51870.39354748992,13.6839,13.7092,13.6839,13.7042,51870.3935
2007-11-19 14:15:00,27.05,27.13,27.02,27.13,60353.21930190516,13.6991,13.7396,13.6839,13.7396,60353.2193
2007-11-19 14:20:00,27.12,27.16,27.07,27.15,101098.59546655545,13.7346,13.7548,13.7092,13.7497,101098.5955
2007-11-19 14:25:00,27.15,27.19,27.13,27.17,37546.93366708386,13.7497,13.77,13.7396,13.7599,37546.9337
2007-11-19 14:30:00,27.18,27.21,27.1,27.1,33375.05214851898,13.7649,13.7801,13.7244,13.7244,33375.0521
2007-11-19 14:35:00,27.11,27.15,27.1,27.15,20581.28215825337,13.7295,13.7497,13.7244,13.7497,20581.2822
2007-11-19 14:40:00,27.15,27.22,27.13,27.17,50757.891809205954,13.7497,13.7852,13.7396,13.7599,50757.8918
2007-11-19 14:45:00,27.19,27.19,27.13,27.17,47281.32387706856,13.77,13.77,13.7396,13.7599,47281.3239
2007-11-19 14:50:00,27.17,27.17,27.07,27.1,30454.73508552357,13.7599,13.7599,13.7092,13.7244,30454.7351
2007-11-19 14:55:00,27.1,27.1,27.06,27.1,27256.29258795717,13.7244,13.7244,13.7042,13.7244,27256.2926
2007-11-19 15:00:00,27.1,27.1,27.05,27.07,39354.748991795306,13.7244,13.7244,13.6991,13.7092,39354.749
2007-11-19 15:05:00,27.08,27.11,27.06,27.1,40745.37616465026,13.7143,13.7295,13.7042,13.7244,40745.3762
2007-11-19 15:10:00,27.1,27.12,27.07,27.07,46586.01029064108,13.7244,13.7346,13.7092,13.7092,46586.0103
2007-11-19 15:15:00,27.08,27.14,27.08,27.12,37268.80823251286,13.7143,13.7447,13.7143,13.7346,37268.8082
2007-11-19 15:20:00,27.12,27.25,27.12,27.25,81490.75232930052,13.7346,13.8004,13.7346,13.8004,81490.7523
2007-11-19 15:25:00,27.25,27.27,27.2,27.23,46864.13572521207,13.8004,13.8105,13.7751,13.7903,46864.1357
2007-11-19 15:30:00,27.25,27.27,27.18,27.2,60631.34473647615,13.8004,13.8105,13.7649,13.7751,60631.3447
2007-11-19 15:35:00,27.19,27.2,27.16,27.16,42275.06605479072,13.77,13.7751,13.7548,13.7548,42275.0661
2007-11-19 15:40:00,27.16,27.16,27.1,27.1,36434.431928799895,13.7548,13.7548,13.7244,13.7244,36434.4319
2007-11-19 15:45:00,27.1,27.12,27.1,27.11,51175.079961062445,13.7244,13.7346,13.7244,13.7295,51175.08
2007-11-19 15:50:00,27.11,27.14,27.1,27.13,45056.32040050063,13.7295,13.7447,13.7244,13.7396,45056.3204
2007-11-19 15:55:00,27.13,27.18,27.12,27.18,118759.56056181338,13.7396,13.7649,13.7346,13.7649,118759.5606
2007-11-20 09:30:00,27.28,27.28,27.28,27.28,2225.0034765679325,13.8156,13.8156,13.8156,13.8156,2225.0035
2007-11-20 09:35:00,27.29,27.39,27.2,27.24,170073.70324016133,13.8207,13.8713,13.7751,13.7953,170073.7032
2007-11-20 09:40:00,27.24,27.26,27.19,27.23,27951.60617438465,13.7953,13.8055,13.77,13.7903,27951.6062
2007-11-20 09:45:00,27.22,27.26,27.21,27.26,49367.264636351,13.7852,13.8055,13.7801,13.8055,49367.2646
2007-11-20 09:50:00,27.25,27.3,27.23,27.29,40467.25073007927,13.8004,13.8257,13.7903,13.8207,40467.2507
2007-11-20 09:55:00,27.3,27.33,27.28,27.3,20859.40759282437,13.8257,13.8409,13.8156,13.8257,20859.4076
2007-11-20 10:00:00,27.3,27.33,27.21,27.21,43804.75594493117,13.8257,13.8409,13.7801,13.7801,43804.7559
2007-11-20 10:05:00,27.23,27.27,27.19,27.27,47698.51202892505,13.7903,13.8105,13.77,13.8105,47698.512
2007-11-20 10:10:00,27.26,27.29,27.24,27.28,35182.86747323043,13.8055,13.8207,13.7953,13.8156,35182.8675
2007-11-20 10:15:00,27.28,27.29,27.2,27.23,44082.88137950216,13.8156,13.8207,13.7751,13.7903,44082.8814
2007-11-20 10:20:00,27.22,27.25,27.18,27.2,40745.37616465026,13.7852,13.8004,13.7649,13.7751,40745.3762
2007-11-20 10:25:00,27.19,27.25,27.18,27.24,39076.62355722431,13.77,13.8004,13.7649,13.7953,39076.6236
2007-11-20 10:30:00,27.23,27.26,27.2,27.25,36434.431928799895,13.7903,13.8055,13.7751,13.8004,36434.4319
2007-11-20 10:35:00,27.26,27.27,27.23,27.25,52426.64441663191,13.8055,13.8105,13.7903,13.8004,52426.6444
2007-11-20 10:40:00,27.25,27.28,27.22,27.27,71756.36211931582,13.8004,13.8156,13.7852,13.8105,71756.3621
2007-11-20 10:45:00,27.27,27.3,27.26,27.28,49923.51550549298,13.8105,13.8257,13.8055,13.8156,49923.5155
2007-11-20 10:50:00,27.26,27.27,27.12,27.15,67445.41788346544,13.8055,13.8105,13.7346,13.7497,67445.4179
2007-11-20 10:55:00,27.15,27.2,27.11,27.2,59936.03115004868,13.7497,13.7751,13.7295,13.7751,59936.0312
2007-11-20 11:00:00,27.21,27.26,27.18,27.26,29064.107912668616,13.7801,13.8055,13.7649,13.8055,29064.1079
2007-11-20 11:05:00,27.27,27.3,27.2,27.24,29898.484216381592,13.8105,13.8257,13.7751,13.7953,29898.4842
2007-11-20 11:10:00,27.24,27.24,27.18,27.23,31567.23682380754,13.7953,13.7953,13.7649,13.7903,31567.2368
2007-11-20 11:15:00,27.23,27.24,27.19,27.24,35460.992907801425,13.7903,13.7953,13.77,13.7953,35460.9929
2007-11-20 11:20:00,27.24,27.25,27.2,27.2,47976.63746349604,13.7953,13.8004,13.7751,13.7751,47976.6375
2007-11-20 11:25:00,27.2,27.23,27.19,27.21,45334.44583507162,13.7751,13.7903,13.77,13.7801,45334.4458
2007-11-20 11:30:00,27.21,27.3,27.21,27.3,29342.23334723961,13.7801,13.8257,13.7801,13.8257,29342.2333
2007-11-20 11:35:00,27.3,27.32,27.29,27.31,22945.3483521068,13.8257,13.8358,13.8207,13.8308,22945.3484
2007-11-20 11:40:00,27.31,27.33,27.31,27.32,14879.710749548049,13.8308,13.8409,13.8308,13.8358,14879.7107
2007-11-20 11:45:00,27.33,27.33,27.3,27.32,51175.079961062445,13.8409,13.8409,13.8257,13.8358,51175.08
2007-11-20 11:50:00,27.33,27.33,27.31,27.33,31984.424975664027,13.8409,13.8409,13.8308,13.8409,31984.425
2007-11-20 11:55:00,27.32,27.32,27.28,27.3,16826.58879154499,13.8358,13.8358,13.8156,13.8257,16826.5888
2007-11-20 12:00:00,27.29,27.3,27.24,27.24,12237.519121123629,13.8207,13.8257,13.7953,13.7953,12237.5191
2007-11-20 12:05:00,27.24,27.25,27.18,27.19,35043.80475594493,13.7953,13.8004,13.7649,13.77,35043.8048
2007-11-20 12:10:00,27.18,27.21,27.14,27.2,81768.87776387151,13.7649,13.7801,13.7447,13.7751,81768.8778
2007-11-20 12:15:00,27.2,27.21,27.18,27.18,25448.477263245724,13.7751,13.7801,13.7649,13.7649,25448.4773
2007-11-20 12:20:00,27.18,27.2,27.17,27.19,17104.71422611598,13.7649,13.7751,13.7599,13.77,17104.7142
2007-11-20 12:25:00,27.2,27.2,27.15,27.15,21415.658461966348,13.7751,13.7751,13.7497,13.7497,21415.6585
2007-11-20 12:30:00,27.14,27.16,27.05,27.06,32262.550410235017,13.7447,13.7548,13.6991,13.7042,32262.5504
2007-11-20 12:35:00,27.05,27.13,27.05,27.07,74120.42831316925,13.6991,13.7396,13.6991,13.7092,74120.4283
2007-11-20 12:40:00,27.07,27.07,27.0,27.0,26560.979001529693,13.7092,13.7092,13.6738,13.6738,26560.979
2007-11-20 12:45:00,27.01,27.06,26.98,27.06,15853.149770546515,13.6788,13.7042,13.6637,13.7042,15853.1498
2007-11-20 12:50:00,27.05,27.1,27.05,27.07,75371.99276873871,13.6991,13.7244,13.6991,13.7092,75371.9928
2007-11-20 12:55:00,27.07,27.11,27.07,27.1,60909.47017104715,13.7092,13.7295,13.7092,13.7244,60909.4702
2007-11-20 13:00:00,27.1,27.1,27.02,27.04,46168.8221387846,13.7244,13.7244,13.6839,13.694,46168.8221
2007-11-20 13:05:00,27.04,27.07,27.0,27.01,33235.98943123349,13.694,13.7092,13.6738,13.6788,33235.9894
2007-11-20 13:10:00,27.0,27.01,26.92,26.94,32818.801279377,13.6738,13.6788,13.6333,13.6434,32818.8013
2007-11-20 13:15:00,26.94,26.97,26.93,26.94,18495.341398970937,13.6434,13.6586,13.6383,13.6434,18495.3414
2007-11-20 13:20:00,26.94,26.95,26.91,26.93,25587.539980531223,13.6434,13.6485,13.6282,13.6383,25587.54
2007-11-20 13:25:00,26.92,26.93,26.87,26.88,18912.529550827425,13.6333,13.6383,13.6079,13.613,18912.5296
2007-11-20 13:30:00,26.88,26.92,26.87,26.87,20025.03128911139,13.613,13.6333,13.6079,13.6079,20025.0313
2007-11-20 13:35:00,26.89,26.92,26.89,26.91,25031.28911138924,13.6181,13.6333,13.6181,13.6282,25031.2891
2007-11-20 13:40:00,26.91,26.92,26.88,26.89,23362.53650396329,13.6282,13.6333,13.613,13.6181,23362.5365
2007-11-20 13:45:00,26.88,26.9,26.87,26.9,31289.111389236547,13.613,13.6231,13.6079,13.6231,31289.1114
2007-11-20 13:50:00,26.89,26.89,26.84,26.87,26421.916284244195,13.6181,13.6181,13.5928,13.6079,26421.9163
2007-11-20 13:55:00,26.87,26.93,26.87,26.89,25865.66541510221,13.6079,13.6383,13.6079,13.6181,25865.6654
2007-11-20 14:00:00,26.87,26.98,26.82,26.93,65359.47712418301,13.6079,13.6637,13.5826,13.6383,65359.4771
2007-11-20 14:05:00,26.94,26.94,26.82,26.89,40189.12529550828,13.6434,13.6434,13.5826,13.6181,40189.1253
2007-11-20 14:10:00,26.89,26.92,26.79,26.82,39771.93714365179,13.6181,13.6333,13.5674,13.5826,39771.9371
2007-11-20 14:15:00,26.8,26.86,26.79,26.84,42275.06605479072,13.5725,13.6029,13.5674,13.5928,42275.0661
2007-11-20 14:20:00,26.85,26.88,26.82,26.83,52009.45626477542,13.5978,13.613,13.5826,13.5877,52009.4563
2007-11-20 14:25:00,26.83,26.84,26.79,26.82,92059.5188429982,13.5877,13.5928,13.5674,13.5826,92059.5188
2007-11-20 14:30:00,26.82,26.9,26.82,26.87,89417.32721457379,13.5826,13.6231,13.5826,13.6079,89417.3272
2007-11-20 14:35:00,26.87,26.9,26.82,26.89,36851.62008065638,13.6079,13.6231,13.5826,13.6181,36851.6201
2007-11-20 14:40:00,26.89,26.89,26.84,26.85,45195.38311778613,13.6181,13.6181,13.5928,13.5978,45195.3831
2007-11-20 14:45:00,26.85,26.95,26.85,26.95,30454.73508552357,13.5978,13.6485,13.5978,13.6485,30454.7351
2007-11-20 14:50:00,26.93,26.96,26.9,26.94,44917.25768321513,13.6383,13.6535,13.6231,13.6434,44917.2577
2007-11-20 14:55:00,26.94,26.94,26.9,26.91,38937.560839938815,13.6434,13.6434,13.6231,13.6282,38937.5608
2007-11-20 15:00:00,26.91,26.94,26.91,26.93,75650.1182033097,13.6282,13.6434,13.6282,13.6383,75650.1182
2007-11-20 15:05:00,26.94,26.94,26.88,26.91,33792.24030037547,13.6434,13.6434,13.613,13.6282,33792.2403
2007-11-20 15:10:00,26.91,26.96,26.88,26.91,34348.49116951745,13.6282,13.6535,13.613,13.6282,34348.4912
2007-11-20 15:15:00,26.89,26.91,26.85,26.87,36434.431928799895,13.6181,13.6282,13.5978,13.6079,36434.4319
2007-11-20 15:20:00,26.89,26.89,26.86,26.89,36712.557363370885,13.6181,13.6181,13.6029,13.6181,36712.5574
2007-11-20 15:25:00,26.89,27.05,26.89,27.05,50340.70365734947,13.6181,13.6991,13.6181,13.6991,50340.7037
2007-11-20 15:30:00,27.05,27.19,27.05,27.15,62856.34821304409,13.6991,13.77,13.6991,13.7497,62856.3482
2007-11-20 15:35:00,27.16,27.22,27.15,27.17,81212.62689472953,13.7548,13.7852,13.7497,13.7599,81212.6269
2007-11-20 15:40:00,27.17,27.31,27.17,27.26,89556.38993185927,13.7599,13.8308,13.7599,13.8055,89556.3899
2007-11-20 15:45:00,27.25,27.28,27.18,27.23,56876.65136976777,13.8004,13.8156,13.7649,13.7903,56876.6514
2007-11-20 15:50:00,27.23,27.27,27.12,27.12,76206.36907245168,13.7903,13.8105,13.7346,13.7346,76206.3691
2007-11-20 15:55:00,27.13,27.23,27.13,27.22,79961.06243916007,13.7396,13.7903,13.7396,13.7852,79961.0624
2007-11-21 09:30:00,27.06,27.06,26.84,26.9,46029.7594214991,13.7042,13.7042,13.5928,13.6231,46029.7594
2007-11-21 09:35:00,26.92,27.12,26.92,26.95,41301.62703379225,13.6333,13.7346,13.6333,13.6485,41301.627
2007-11-21 09:40:00,26.94,27.11,26.85,27.08,27812.54345709916,13.6434,13.7295,13.5978,13.7143,27812.5435
2007-11-21 09:45:00,27.06,27.12,27.0,27.1,77318.87081073565,13.7042,13.7346,13.6738,13.7244,77318.8708
2007-11-21 09:50:00,27.1,27.11,27.0,27.11,48811.01376720901,13.7244,13.7295,13.6738,13.7295,48811.0138
2007-11-21 09:55:00,27.11,27.12,27.07,27.1,37268.80823251286,13.7295,13.7346,13.7092,13.7244,37268.8082
2007-11-21 10:00:00,27.1,27.1,26.89,26.92,58545.40397719372,13.7244,13.7244,13.6181,13.6333,58545.404
2007-11-21 10:05:00,26.91,26.94,26.87,26.89,32262.550410235017,13.6282,13.6434,13.6079,13.6181,32262.5504
2007-11-21 10:10:00,26.89,26.97,26.87,26.95,30315.67236823808,13.6181,13.6586,13.6079,13.6485,30315.6724
2007-11-21 10:15:00,26.96,27.02,26.94,26.94,29898.484216381592,13.6535,13.6839,13.6434,13.6434,29898.4842
2007-11-21 10:20:00,26.94,26.98,26.93,26.94,33653.17758308998,13.6434,13.6637,13.6383,13.6434,33653.1776
2007-11-21 10:25:00,26.94,26.95,26.92,26.94,18912.529550827425,13.6434,13.6485,13.6333,13.6434,18912.5296
2007-11-21 10:30:00,26.94,26.94,26.79,26.79,42831.316923932696,13.6434,13.6434,13.5674,13.5674,42831.3169
2007-11-21 10:35:00,26.77,26.85,26.76,26.82,41301.62703379225,13.5573,13.5978,13.5522,13.5826,41301.627
2007-11-21 10:40:00,26.83,26.92,26.79,26.88,17521.902377972467,13.5877,13.6333,13.5674,13.613,17521.9024
2007-11-21 10:45:00,26.86,26.91,26.84,26.9,9595.327492699207,13.6029,13.6282,13.5928,13.6231,9595.3275
2007-11-21 10:50:00,26.9,26.91,26.8,26.8,21832.84661382284,13.6231,13.6282,13.5725,13.5725,21832.8466
2007-11-21 10:55:00,26.78,26.84,26.78,26.81,10290.641079126686,13.5624,13.5928,13.5624,13.5776,10290.6411
2007-11-21 11:00:00,26.8,26.8,26.74,26.74,30593.79780280907,13.5725,13.5725,13.5421,13.5421,30593.7978
2007-11-21 11:05:00,26.75,26.75,26.7,26.73,17521.902377972467,13.5472,13.5472,13.5219,13.537,17521.9024
2007-11-21 11:10:00,26.74,26.8,26.73,26.75,23640.66193853428,13.5421,13.5725,13.537,13.5472,23640.6619
2007-11-21 11:15:00,26.75,26.8,26.75,26.78,25170.35182867473,13.5472,13.5725,13.5472,13.5624,25170.3518
2007-11-21 11:20:00,26.78,26.78,26.69,26.73,25170.35182867473,13.5624,13.5624,13.5168,13.537,25170.3518
2007-11-21 11:25:00,26.72,26.8,26.72,26.8,17660.96509525796,13.532,13.5725,13.532,13.5725,17660.9651
2007-11-21 11:30:00,26.81,26.82,26.7,26.71,42275.06605479072,13.5776,13.5826,13.5219,13.5269,42275.0661
2007-11-21 11:35:00,26.71,26.77,26.71,26.74,28646.91976081213,13.5269,13.5573,13.5269,13.5421,28646.9198
2007-11-21 11:40:00,26.75,26.76,26.74,26.76,31150.04867195105,13.5472,13.5522,13.5421,13.5522,31150.0487
2007-11-21 11:45:00,26.76,26.77,26.71,26.72,17800.02781254346,13.5522,13.5573,13.5269,13.532,17800.0278
2007-11-21 11:50:00,26.72,26.77,26.7,26.77,47837.57474621054,13.532,13.5573,13.5219,13.5573,47837.5747
2007-11-21 11:55:00,26.77,26.79,26.76,26.76,18773.46683354193,13.5573,13.5674,13.5522,13.5522,18773.4668
2007-11-21 12:00:00,26.77,26.87,26.76,26.82,29064.107912668616,13.5573,13.6079,13.5522,13.5826,29064.1079
2007-11-21 12:05:00,26.82,26.87,26.77,26.77,40606.313447364766,13.5826,13.6079,13.5573,13.5573,40606.3134
2007-11-21 12:10:00,26.78,26.83,26.78,26.82,24753.163676818247,13.5624,13.5877,13.5624,13.5826,24753.1637
2007-11-21 12:15:00,26.82,26.84,26.76,26.83,54373.522458628846,13.5826,13.5928,13.5522,13.5877,54373.5225
2007-11-21 12:20:00,26.82,26.82,26.77,26.77,10429.703796412185,13.5826,13.5826,13.5573,13.5573,10429.7038
2007-11-21 12:25:00,26.78,26.81,26.74,26.8,35043.80475594493,13.5624,13.5776,13.5421,13.5725,35043.8048
2007-11-21 12:30:00,26.8,26.8,26.77,26.79,9039.076623557225,13.5725,13.5725,13.5573,13.5674,9039.0766
2007-11-21 12:35:00,26.8,26.91,26.8,26.9,26143.790849673205,13.5725,13.6282,13.5725,13.6231,26143.7908
2007-11-21 12:40:00,26.9,26.94,26.89,26.93,22667.22291753581,13.6231,13.6434,13.6181,13.6383,22667.2229
2007-11-21 12:45:00,26.93,26.94,26.87,26.88,25031.28911138924,13.6383,13.6434,13.6079,13.613,25031.2891
2007-11-21 12:50:00,26.88,26.88,26.83,26.84,34070.36573494646,13.613,13.613,13.5877,13.5928,34070.3657
2007-11-21 12:55:00,26.84,26.94,26.84,26.92,28507.85704352664,13.5928,13.6434,13.5928,13.6333,28507.857
2007-11-21 13:00:00,26.92,26.97,26.89,26.97,50062.57822277848,13.6333,13.6586,13.6181,13.6586,50062.5782
2007-11-21 13:05:00,26.96,26.97,26.9,26.92,37964.12181894034,13.6535,13.6586,13.6231,13.6333,37964.1218
2007-11-21 13:10:00,26.91,26.94,26.9,26.92,22250.034765679324,13.6282,13.6434,13.6231,13.6333,22250.0348
2007-11-21 13:15:00,26.91,26.92,26.87,26.89,15575.024335975526,13.6282,13.6333,13.6079,13.6181,15575.0243
2007-11-21 13:20:00,26.88,26.92,26.85,26.87,18356.27868168544,13.613,13.6333,13.5978,13.6079,18356.2787
2007-11-21 13:25:00,26.87,26.89,26.84,26.87,22250.034765679324,13.6079,13.6181,13.5928,13.6079,22250.0348
2007-11-21 13:30:00,26.87,26.88,26.85,26.86,10846.89194826867,13.6079,13.613,13.5978,13.6029,10846.8919
2007-11-21 13:35:00,26.86,26.88,26.85,26.87,9734.390209984704,13.6029,13.613,13.5978,13.6079,9734.3902
2007-11-21 13:40:00,26.87,26.87,26.84,26.87,19607.843137254906,13.6079,13.6079,13.5928,13.6079,19607.8431
2007-11-21 13:45:00,26.87,26.9,26.84,26.9,10290.641079126686,13.6079,13.6231,13.5928,13.6231,10290.6411
2007-11-21 13:50:00,26.9,26.92,26.87,26.88,32957.8639966625,13.6231,13.6333,13.6079,13.613,32957.864
2007-11-21 13:55:00,26.88,26.94,26.88,26.93,10012.515644555697,13.613,13.6434,13.613,13.6383,10012.5156
2007-11-21 14:00:00,26.93,26.94,26.92,26.94,14462.52259769156,13.6383,13.6434,13.6333,13.6434,14462.5226
2007-11-21 14:05:00,26.94,26.95,26.9,26.95,18495.341398970937,13.6434,13.6485,13.6231,13.6485,18495.3414
2007-11-21 14:10:00,26.94,27.0,26.94,26.97,22250.034765679324,13.6434,13.6738,13.6434,13.6586,22250.0348
2007-11-21 14:15:00,26.97,26.98,26.96,26.97,17243.776943401477,13.6586,13.6637,13.6535,13.6586,17243.7769
2007-11-21 14:20:00,26.97,26.97,26.93,26.93,22528.16020025032,13.6586,13.6586,13.6383,13.6383,22528.1602
2007-11-21 14:25:00,26.93,26.97,26.91,26.94,26700.041718815188,13.6383,13.6586,13.6282,13.6434,26700.0417
2007-11-21 14:30:00,26.94,26.99,26.94,26.97,19468.780419969407,13.6434,13.6687,13.6434,13.6586,19468.7804
2007-11-21 14:35:00,27.0,27.07,26.98,27.0,178278.40356000556,13.6738,13.7092,13.6637,13.6738,178278.4036
2007-11-21 14:40:00,27.0,27.02,26.98,27.0,21276.595744680853,13.6738,13.6839,13.6637,13.6738,21276.5957
2007-11-21 14:45:00,27.0,27.0,26.98,27.0,14045.334445835071,13.6738,13.6738,13.6637,13.6738,14045.3344
2007-11-21 14:50:00,26.99,27.06,26.97,27.05,32818.801279377,13.6687,13.7042,13.6586,13.6991,32818.8013
2007-11-21 14:55:00,27.05,27.07,27.05,27.06,43248.50507578919,13.6991,13.7092,13.6991,13.7042,43248.5051
2007-11-21 15:00:00,27.06,27.07,27.04,27.05,53121.958003059386,13.7042,13.7092,13.694,13.6991,53121.958
2007-11-21 15:05:00,27.05,27.06,27.01,27.01,29203.17062995411,13.6991,13.7042,13.6788,13.6788,29203.1706
2007-11-21 15:10:00,27.01,27.02,26.93,26.94,78987.6234181616,13.6788,13.6839,13.6383,13.6434,78987.6234
2007-11-21 15:15:00,26.94,26.95,26.89,26.91,52009.45626477542,13.6434,13.6485,13.6181,13.6282,52009.4563
2007-11-21 15:20:00,26.92,26.94,26.89,26.94,78153.24711444862,13.6333,13.6434,13.6181,13.6434,78153.2471
2007-11-21 15:25:00,26.94,26.99,26.92,26.94,51592.26811291893,13.6434,13.6687,13.6333,13.6434,51592.2681
2007-11-21 15:30:00,26.94,26.96,26.91,26.95,41301.62703379225,13.6434,13.6535,13.6282,13.6485,41301.627
2007-11-21 15:35:00,26.95,26.95,26.9,26.92,49645.39007092199,13.6485,13.6485,13.6231,13.6333,49645.3901
2007-11-21 15:40:00,26.92,26.94,26.87,26.89,84550.13210958143,13.6333,13.6434,13.6079,13.6181,84550.1321
2007-11-21 15:45:00,26.89,26.95,26.87,26.95,54373.522458628846,13.6181,13.6485,13.6079,13.6485,54373.5225
2007-11-21 15:50:00,26.94,26.95,26.86,26.87,42970.37964121819,13.6434,13.6485,13.6029,13.6079,42970.3796
2007-11-21 15:55:00,26.86,26.87,26.73,26.75,143790.84967320264,13.6029,13.6079,13.537,13.5472,143790.8497
2007-11-23 09:30:00,26.97,27.15,26.87,27.04,73425.11472674177,13.6586,13.7497,13.6079,13.694,73425.1147
2007-11-23 09:35:00,27.01,27.07,26.99,27.07,52704.769851202895,13.6788,13.7092,13.6687,13.7092,52704.7699
2007-11-23 09:40:00,27.07,27.07,26.93,27.0,38381.30997079684,13.7092,13.7092,13.6383,13.6738,38381.31
2007-11-23 09:45:00,27.01,27.03,26.93,26.95,26282.8535669587,13.6788,13.689,13.6383,13.6485,26282.8536
2007-11-23 09:50:00,26.94,26.94,26.87,26.87,22667.22291753581,13.6434,13.6434,13.6079,13.6079,22667.2229
2007-11-23 09:55:00,26.87,27.02,26.81,26.93,86636.07286886386,13.6079,13.6839,13.5776,13.6383,86636.0729
2007-11-23 10:00:00,26.97,27.02,26.89,26.94,39354.748991795306,13.6586,13.6839,13.6181,13.6434,39354.749
2007-11-23 10:05:00,26.92,26.96,26.92,26.95,6396.884995132806,13.6333,13.6535,13.6333,13.6485,6396.885
2007-11-23 10:10:00,26.96,26.97,26.91,26.93,25587.539980531223,13.6535,13.6586,13.6282,13.6383,25587.54
2007-11-23 10:15:00,26.93,26.97,26.93,26.97,35182.86747323043,13.6383,13.6586,13.6383,13.6586,35182.8675
2007-11-23 10:20:00,26.97,26.97,26.87,26.87,20998.47031010986,13.6586,13.6586,13.6079,13.6079,20998.4703
2007-11-23 10:25:00,26.88,26.89,26.83,26.85,9873.4529272702,13.613,13.6181,13.5877,13.5978,9873.4529
2007-11-23 10:30:00,26.85,26.86,26.84,26.84,12654.707272980117,13.5978,13.6029,13.5928,13.5928,12654.7073
2007-11-23 10:35:00,26.84,26.93,26.82,26.93,54373.522458628846,13.5928,13.6383,13.5826,13.6383,54373.5225
2007-11-23 10:40:00,26.92,26.94,26.84,26.84,30871.923237380062,13.6333,13.6434,13.5928,13.5928,30871.9232
2007-11-23 10:45:00,26.84,26.87,26.84,26.87,11820.33096926714,13.5928,13.6079,13.5928,13.6079,11820.331
2007-11-23 10:50:00,26.87,26.9,26.86,26.89,15992.212487832014,13.6079,13.6231,13.6029,13.6181,15992.2125
2007-11-23 10:55:00,26.89,26.9,26.88,26.89,20442.21944096788,13.6181,13.6231,13.613,13.6181,20442.2194
2007-11-23 11:00:00,26.89,26.9,26.87,26.87,73146.98929217078,13.6181,13.6231,13.6079,13.6079,73146.9893
2007-11-23 11:05:00,26.89,26.89,26.85,26.85,17660.96509525796,13.6181,13.6181,13.5978,13.5978,17660.9651
2007-11-23 11:10:00,26.85,26.86,26.85,26.85,9734.390209984704,13.5978,13.6029,13.5978,13.5978,9734.3902
2007-11-23 11:15:00,26.85,26.87,26.85,26.85,24614.100959532752,13.5978,13.6079,13.5978,13.5978,24614.101
2007-11-23 11:20:00,26.86,26.89,26.79,26.8,31567.23682380754,13.6029,13.6181,13.5674,13.5725,31567.2368
2007-11-23 11:25:00,26.81,26.81,26.77,26.8,46029.7594214991,13.5776,13.5776,13.5573,13.5725,46029.7594
2007-11-23 11:30:00,26.79,26.8,26.78,26.79,28368.79432624113,13.5674,13.5725,13.5624,13.5674,28368.7943
2007-11-23 11:35:00,26.79,26.84,26.79,26.83,8482.825754415242,13.5674,13.5928,13.5674,13.5877,8482.8258
2007-11-23 11:40:00,26.83,26.88,26.83,26.87,8760.951188986233,13.5877,13.613,13.5877,13.6079,8760.9512
2007-11-23 11:45:00,26.88,26.89,26.87,26.89,11264.080100125157,13.613,13.6181,13.6079,13.6181,11264.0801
2007-11-23 11:50:00,26.89,26.92,26.88,26.92,98873.59198998749,13.6181,13.6333,13.613,13.6333,98873.592
2007-11-23 11:55:00,26.92,26.94,26.92,26.94,48950.07648449451,13.6333,13.6434,13.6333,13.6434,48950.0765
2007-11-23 12:00:00,26.94,26.97,26.94,26.96,10429.703796412185,13.6434,13.6586,13.6434,13.6535,10429.7038
2007-11-23 12:05:00,26.96,26.97,26.96,26.97,36434.431928799895,13.6535,13.6586,13.6535,13.6586,36434.4319
2007-11-23 12:10:00,26.97,27.0,26.96,26.97,39771.93714365179,13.6586,13.6738,13.6535,13.6586,39771.9371
2007-11-23 12:15:00,26.98,27.01,26.98,27.0,64246.97538589904,13.6637,13.6788,13.6637,13.6738,64246.9754
2007-11-23 12:20:00,27.01,27.03,27.01,27.02,8760.951188986233,13.6788,13.689,13.6788,13.6839,8760.9512
2007-11-23 12:25:00,27.02,27.04,27.02,27.03,29481.296064525104,13.6839,13.694,13.6839,13.689,29481.2961
2007-11-23 12:30:00,27.04,27.05,27.02,27.03,25170.35182867473,13.694,13.6991,13.6839,13.689,25170.3518
2007-11-23 12:35:00,27.04,27.05,27.02,27.03,21971.90933110833,13.694,13.6991,13.6839,13.689,21971.9093
2007-11-23 12:40:00,27.03,27.04,26.99,27.0,36295.36921151439,13.689,13.694,13.6687,13.6738,36295.3692
2007-11-23 12:45:00,27.0,27.02,26.98,27.0,38798.49812265332,13.6738,13.6839,13.6637,13.6738,38798.4981
2007-11-23 12:50:00,27.0,27.01,26.9,26.92,61604.78375747462,13.6738,13.6788,13.6231,13.6333,61604.7838
2007-11-23 12:55:00,26.94,27.06,26.92,27.03,101098.59546655545,13.6434,13.7042,13.6333,13.689,101098.5955
2007-11-26 09:30:00,27.13,27.13,26.9,26.9,89834.51536643026,13.7396,13.7396,13.6231,13.6231,89834.5154
2007-11-26 09:35:00,26.92,27.0,26.88,26.91,37407.870949798365,13.6333,13.6738,13.613,13.6282,37407.8709
2007-11-26 09:40:00,26.89,26.99,26.84,26.97,84689.19482686692,13.6181,13.6687,13.5928,13.6586,84689.1948
2007-11-26 09:45:00,26.96,26.97,26.91,26.93,29064.107912668616,13.6535,13.6586,13.6282,13.6383,29064.1079
2007-11-26 09:50:00,26.94,27.02,26.92,26.97,84828.25754415242,13.6434,13.6839,13.6333,13.6586,84828.2575
2007-11-26 09:55:00,26.97,27.02,26.95,26.97,82742.31678486998,13.6586,13.6839,13.6485,13.6586,82742.3168
2007-11-26 10:00:00,26.99,26.99,26.94,26.94,45890.6967042136,13.6687,13.6687,13.6434,13.6434,45890.6967
2007-11-26 10:05:00,26.95,26.96,26.93,26.95,19746.9058545404,13.6485,13.6535,13.6383,13.6485,19746.9059
2007-11-26 10:10:00,26.94,26.96,26.9,26.91,31010.98595466556,13.6434,13.6535,13.6231,13.6282,31010.986
2007-11-26 10:15:00,26.91,26.91,26.86,26.86,22667.22291753581,13.6282,13.6282,13.6029,13.6029,22667.2229
2007-11-26 10:20:00,26.86,26.88,26.8,26.81,17939.090529828954,13.6029,13.613,13.5725,13.5776,17939.0905
2007-11-26 10:25:00,26.81,26.86,26.81,26.84,130440.82881379504,13.5776,13.6029,13.5776,13.5928,130440.8288
2007-11-26 10:30:00,26.84,26.89,26.84,26.88,31428.174106522045,13.5928,13.6181,13.5928,13.613,31428.1741
2007-11-26 10:35:00,26.87,26.9,26.87,26.89,29898.484216381592,13.6079,13.6231,13.6079,13.6181,29898.4842
2007-11-26 10:40:00,26.89,26.89,26.84,26.87,104157.97524683631,13.6181,13.6181,13.5928,13.6079,104157.9752
2007-11-26 10:45:00,26.85,26.9,26.85,26.9,35878.18105965791,13.5978,13.6231,13.5978,13.6231,35878.1811
2007-11-26 10:50:00,26.89,26.92,26.84,26.84,55346.96147962732,13.6181,13.6333,13.5928,13.5928,55346.9615
2007-11-26 10:55:00,26.84,26.84,26.82,26.82,50896.95452649145,13.5928,13.5928,13.5826,13.5826,50896.9545
2007-11-26 11:00:00,26.82,26.89,26.82,26.87,30454.73508552357,13.5826,13.6181,13.5826,13.6079,30454.7351
2007-11-26 11:05:00,26.87,26.88,26.83,26.83,62578.22277847309,13.6079,13.613,13.5877,13.5877,62578.2228
2007-11-26 11:10:00,26.83,26.83,26.72,26.72,25031.28911138924,13.5877,13.5877,13.532,13.532,25031.2891
2007-11-26 11:15:00,26.71,26.73,26.7,26.71,20720.34487553887,13.5269,13.537,13.5219,13.5269,20720.3449
2007-11-26 11:20:00,26.73,26.77,26.73,26.76,36573.49464608539,13.537,13.5573,13.537,13.5522,36573.4946
2007-11-26 11:25:00,26.76,26.77,26.74,26.74,23779.724655819777,13.5522,13.5573,13.5421,13.5421,23779.7247
2007-11-26 11:30:00,26.74,26.79,26.74,26.79,21554.721179251843,13.5421,13.5674,13.5421,13.5674,21554.7212
2007-11-26 11:35:00,26.79,26.81,26.79,26.79,33792.24030037547,13.5674,13.5776,13.5674,13.5674,33792.2403
2007-11-26 11:40:00,26.78,26.82,26.78,26.82,8621.888471700739,13.5624,13.5826,13.5624,13.5826,8621.8885
2007-11-26 11:45:00,26.82,26.87,26.82,26.84,25587.539980531223,13.5826,13.6079,13.5826,13.5928,25587.54
2007-11-26 11:50:00,26.84,26.84,26.82,26.82,18912.529550827425,13.5928,13.5928,13.5826,13.5826,18912.5296
2007-11-26 11:55:00,26.82,26.83,26.79,26.8,16270.337922403003,13.5826,13.5877,13.5674,13.5725,16270.3379
2007-11-26 12:00:00,26.81,26.83,26.79,26.82,51731.33083020442,13.5776,13.5877,13.5674,13.5826,51731.3308
2007-11-26 12:05:00,26.82,26.86,26.82,26.86,21415.658461966348,13.5826,13.6029,13.5826,13.6029,21415.6585
2007-11-26 12:10:00,26.86,26.89,26.85,26.86,29620.3587818106,13.6029,13.6181,13.5978,13.6029,29620.3588
2007-11-26 12:15:00,26.86,26.92,26.85,26.88,20303.156723682383,13.6029,13.6333,13.5978,13.613,20303.1567
2007-11-26 12:20:00,26.87,26.87,26.84,26.86,13071.895424836604,13.6079,13.6079,13.5928,13.6029,13071.8954
2007-11-26 12:25:00,26.87,26.94,26.87,26.92,31706.299541093034,13.6079,13.6434,13.6079,13.6333,31706.2995
2007-11-26 12:30:00,26.93,26.96,26.92,26.92,84689.19482686692,13.6383,13.6535,13.6333,13.6333,84689.1948
2007-11-26 12:35:00,26.92,26.94,26.89,26.9,20581.28215825337,13.6333,13.6434,13.6181,13.6231,20581.2822
2007-11-26 12:40:00,26.92,26.97,26.91,26.97,11681.268251981644,13.6333,13.6586,13.6282,13.6586,11681.2683
2007-11-26 12:45:00,26.97,27.0,26.95,27.0,41162.564316506745,13.6586,13.6738,13.6485,13.6738,41162.5643
2007-11-26 12:50:00,26.98,26.98,26.92,26.94,14184.397163120568,13.6637,13.6637,13.6333,13.6434,14184.3972
2007-11-26 12:55:00,26.94,26.97,26.94,26.96,21971.90933110833,13.6434,13.6586,13.6434,13.6535,21971.9093
2007-11-26 13:00:00,26.96,26.97,26.94,26.94,25448.477263245724,13.6535,13.6586,13.6434,13.6434,25448.4773
2007-11-26 13:05:00,26.94,26.96,26.89,26.89,34626.61660408845,13.6434,13.6535,13.6181,13.6181,34626.6166
2007-11-26 13:10:00,26.89,26.91,26.87,26.89,21554.721179251843,13.6181,13.6282,13.6079,13.6181,21554.7212
2007-11-26 13:15:00,26.89,26.9,26.86,26.88,52843.83256848839,13.6181,13.6231,13.6029,13.613,52843.8326
2007-11-26 13:20:00,26.88,26.88,26.87,26.88,11820.33096926714,13.613,13.613,13.6079,13.613,11820.331
2007-11-26 13:25:00,26.88,26.89,26.86,26.86,10707.829230983174,13.613,13.6181,13.6029,13.6029,10707.8292
2007-11-26 13:30:00,26.86,26.89,26.86,26.88,20303.156723682383,13.6029,13.6181,13.6029,13.613,20303.1567
2007-11-26 13:35:00,26.87,26.91,26.87,26.89,31289.111389236547,13.6079,13.6282,13.6079,13.6181,31289.1114
2007-11-26 13:40:00,26.9,26.9,26.86,26.87,23223.4737866778,13.6231,13.6231,13.6029,13.6079,23223.4738
2007-11-26 13:45:00,26.86,26.87,26.8,26.83,19746.9058545404,13.6029,13.6079,13.5725,13.5877,19746.9059
2007-11-26 13:50:00,26.82,26.84,26.79,26.79,24614.100959532752,13.5826,13.5928,13.5674,13.5674,24614.101
2007-11-26 13:55:00,26.78,26.81,26.77,26.81,16131.275205117508,13.5624,13.5776,13.5573,13.5776,16131.2752
2007-11-26 14:00:00,26.81,26.82,26.79,26.79,27534.418022528163,13.5776,13.5826,13.5674,13.5674,27534.418
2007-11-26 14:05:00,26.79,26.8,26.74,26.79,22389.09748296482,13.5674,13.5725,13.5421,13.5674,22389.0975
2007-11-26 14:10:00,26.8,26.82,26.74,26.8,20303.156723682383,13.5725,13.5826,13.5421,13.5725,20303.1567
2007-11-26 14:15:00,26.82,26.88,26.81,26.87,16270.337922403003,13.5826,13.613,13.5776,13.6079,16270.3379
2007-11-26 14:20:00,26.89,26.89,26.87,26.89,19468.780419969407,13.6181,13.6181,13.6079,13.6181,19468.7804
2007-11-26 14:25:00,26.89,26.94,26.89,26.92,36156.3064942289,13.6181,13.6434,13.6181,13.6333,36156.3065
2007-11-26 14:30:00,26.92,26.92,26.86,26.88,41996.94062021972,13.6333,13.6333,13.6029,13.613,41996.9406
2007-11-26 14:35:00,26.88,26.92,26.88,26.9,23362.53650396329,13.613,13.6333,13.613,13.6231,23362.5365
2007-11-26 14:40:00,26.91,26.92,26.85,26.88,24335.97552496176,13.6282,13.6333,13.5978,13.613,24335.9755
2007-11-26 14:45:00,26.87,26.89,26.87,26.87,15853.149770546515,13.6079,13.6181,13.6079,13.6079,15853.1498
2007-11-26 14:50:00,26.87,26.9,26.81,26.82,52982.89528577389,13.6079,13.6231,13.5776,13.5826,52982.8953
2007-11-26 14:55:00,26.82,26.84,26.79,26.81,48532.88833263802,13.5826,13.5928,13.5674,13.5776,48532.8883
2007-11-26 15:00:00,26.81,26.82,26.79,26.79,75371.99276873871,13.5776,13.5826,13.5674,13.5674,75371.9928
2007-11-26 15:05:00,26.79,26.81,26.78,26.78,60492.28201919066,13.5674,13.5776,13.5624,13.5624,60492.282
2007-11-26 15:10:00,26.79,26.79,26.74,26.78,53956.33430677236,13.5674,13.5674,13.5421,13.5624,53956.3343
2007-11-26 15:15:00,26.78,26.8,26.76,26.76,32818.801279377,13.5624,13.5725,13.5522,13.5522,32818.8013
2007-11-26 15:20:00,26.76,26.76,26.69,26.71,37685.99638436936,13.5522,13.5522,13.5168,13.5269,37685.9964
2007-11-26 15:25:00,26.7,26.72,26.66,26.69,66889.16701432347,13.5219,13.532,13.5016,13.5168,66889.167
2007-11-26 15:30:00,26.68,26.7,26.68,26.69,36295.36921151439,13.5117,13.5219,13.5117,13.5168,36295.3692
2007-11-26 15:35:00,26.69,26.7,26.68,26.69,40050.06257822278,13.5168,13.5219,13.5117,13.5168,40050.0626
2007-11-26 15:40:00,26.69,26.71,26.64,26.69,113892.36545682103,13.5168,13.5269,13.4915,13.5168,113892.3655
2007-11-26 15:45:00,26.69,26.71,26.65,26.68,58267.27854262273,13.5168,13.5269,13.4965,13.5117,58267.2785
2007-11-26 15:50:00,26.68,26.69,26.63,26.64,110832.98567654012,13.5117,13.5168,13.4864,13.4915,110832.9857
2007-11-26 15:55:00,26.64,26.66,26.46,26.51,367820.8872201363,13.4915,13.5016,13.4003,13.4256,367820.8872
2007-11-27 09:30:00,26.67,26.68,26.47,26.53,81073.56417744403,13.5067,13.5117,13.4054,13.4358,81073.5642
2007-11-27 09:35:00,26.53,26.6,26.5,26.53,128076.7626199416,13.4358,13.4712,13.4206,13.4358,128076.7626
2007-11-27 09:40:00,26.53,26.57,26.53,26.53,41579.75246836324,13.4358,13.456,13.4358,13.4358,41579.7525
2007-11-27 09:45:00,26.54,26.55,26.51,26.53,77875.12167987763,13.4408,13.4459,13.4256,13.4358,77875.1217
2007-11-27 09:50:00,26.53,26.55,26.51,26.51,83854.81852315395,13.4358,13.4459,13.4256,13.4256,83854.8185
2007-11-27 09:55:00,26.51,26.53,26.47,26.51,76623.55722430817,13.4256,13.4358,13.4054,13.4256,76623.5572
2007-11-27 10:00:00,26.51,26.52,26.46,26.5,73842.30287859826,13.4256,13.4307,13.4003,13.4206,73842.3029
2007-11-27 10:05:00,26.5,26.52,26.45,26.47,89139.20178000278,13.4206,13.4307,13.3952,13.4054,89139.2018
2007-11-27 10:10:00,26.47,26.48,26.41,26.43,174523.7101932972,13.4054,13.4104,13.375,13.3851,174523.7102
2007-11-27 10:15:00,26.42,26.44,26.38,26.38,47837.57474621054,13.3801,13.3902,13.3598,13.3598,47837.5747
2007-11-27 10:20:00,26.38,26.46,26.38,26.46,64525.100820470034,13.3598,13.4003,13.3598,13.4003,64525.1008
2007-11-27 10:25:00,26.45,26.45,26.34,26.39,75789.1809205952,13.3952,13.3952,13.3395,13.3649,75789.1809
2007-11-27 10:30:00,26.38,26.43,26.36,26.36,66750.10429703796,13.3598,13.3851,13.3497,13.3497,66750.1043
2007-11-27 10:35:00,26.36,26.39,26.35,26.37,46586.01029064108,13.3497,13.3649,13.3446,13.3547,46586.0103
2007-11-27 10:40:00,26.37,26.39,26.36,26.38,62161.03462661661,13.3547,13.3649,13.3497,13.3598,62161.0346
2007-11-27 10:45:00,26.38,26.41,26.37,26.38,51453.20539563344,13.3598,13.375,13.3547,13.3598,51453.2054
2007-11-27 10:50:00,26.38,26.43,26.38,26.42,37129.74551522737,13.3598,13.3851,13.3598,13.3801,37129.7455
2007-11-27 10:55:00,26.43,26.49,26.43,26.48,36017.243776943404,13.3851,13.4155,13.3851,13.4104,36017.2438
2007-11-27 11:00:00,26.48,26.52,26.48,26.51,48532.88833263802,13.4104,13.4307,13.4104,13.4256,48532.8883
2007-11-27 11:05:00,26.51,26.55,26.51,26.54,86218.88471700737,13.4256,13.4459,13.4256,13.4408,86218.8847
2007-11-27 11:10:00,26.53,26.55,26.45,26.46,80934.50146015854,13.4358,13.4459,13.3952,13.4003,80934.5015
2007-11-27 11:15:00,26.46,26.5,26.46,26.46,44917.25768321513,13.4003,13.4206,13.4003,13.4003,44917.2577
2007-11-27 11:20:00,26.46,26.47,26.42,26.45,46725.07300792658,13.4003,13.4054,13.3801,13.3952,46725.073
2007-11-27 11:25:00,26.45,26.46,26.43,26.43,40328.18801279378,13.3952,13.4003,13.3851,13.3851,40328.188
2007-11-27 11:30:00,26.43,26.5,26.43,26.46,40745.37616465026,13.3851,13.4206,13.3851,13.4003,40745.3762
2007-11-27 11:35:00,26.47,26.49,26.42,26.42,61743.846474760125,13.4054,13.4155,13.3801,13.3801,61743.8465
2007-11-27 11:40:00,26.43,26.46,26.41,26.42,60631.34473647615,13.3851,13.4003,13.375,13.3801,60631.3447
2007-11-27 11:45:00,26.42,26.43,26.36,26.36,22528.16020025032,13.3801,13.3851,13.3497,13.3497,22528.1602
2007-11-27 11:50:00,26.36,26.36,26.34,26.35,25865.66541510221,13.3497,13.3497,13.3395,13.3446,25865.6654
2007-11-27 11:55:00,26.34,26.37,26.33,26.34,64246.97538589904,13.3395,13.3547,13.3345,13.3395,64246.9754
2007-11-27 12:00:00,26.35,26.38,26.34,26.38,21693.78389653734,13.3446,13.3598,13.3395,13.3598,21693.7839
2007-11-27 12:05:00,26.38,26.41,26.38,26.4,45890.6967042136,13.3598,13.375,13.3598,13.3699,45890.6967
2007-11-27 12:10:00,26.4,26.41,26.33,26.35,46168.8221387846,13.3699,13.375,13.3345,13.3446,46168.8221
2007-11-27 12:15:00,26.35,26.38,26.34,26.36,26143.790849673205,13.3446,13.3598,13.3395,13.3497,26143.7908
2007-11-27 12:20:00,26.35,26.38,26.32,26.37,85662.63384786539,13.3446,13.3598,13.3294,13.3547,85662.6338
2007-11-27 12:25:00,26.38,26.39,26.36,26.39,23362.53650396329,13.3598,13.3649,13.3497,13.3649,23362.5365
2007-11-27 12:30:00,26.39,26.46,26.39,26.45,28368.79432624113,13.3649,13.4003,13.3649,13.3952,28368.7943
2007-11-27 12:35:00,26.46,26.52,26.43,26.48,106382.97872340426,13.4003,13.4307,13.3851,13.4104,106382.9787
2007-11-27 12:40:00,26.49,26.54,26.49,26.53,45890.6967042136,13.4155,13.4408,13.4155,13.4358,45890.6967
2007-11-27 12:45:00,26.53,26.55,26.52,26.52,41023.50159922125,13.4358,13.4459,13.4307,13.4307,41023.5016
2007-11-27 12:50:00,26.53,26.56,26.48,26.55,126964.26088165764,13.4358,13.451,13.4104,13.4459,126964.2609
2007-11-27 12:55:00,26.54,26.56,26.51,26.52,37268.80823251286,13.4408,13.451,13.4256,13.4307,37268.8082
2007-11-27 13:00:00,26.52,26.53,26.49,26.49,21832.84661382284,13.4307,13.4358,13.4155,13.4155,21832.8466
2007-11-27 13:05:00,26.48,26.49,26.46,26.49,33653.17758308998,13.4104,13.4155,13.4003,13.4155,33653.1776
2007-11-27 13:10:00,26.49,26.49,26.41,26.43,40745.37616465026,13.4155,13.4155,13.375,13.3851,40745.3762
2007-11-27 13:15:00,26.43,26.44,26.38,26.41,47003.19844249757,13.3851,13.3902,13.3598,13.375,47003.1984
2007-11-27 13:20:00,26.39,26.43,26.38,26.42,45195.38311778613,13.3649,13.3851,13.3598,13.3801,45195.3831
2007-11-27 13:25:00,26.42,26.44,26.41,26.41,33514.114865804484,13.3801,13.3902,13.375,13.375,33514.1149
2007-11-27 13:30:00,26.41,26.42,26.38,26.41,33514.114865804484,13.375,13.3801,13.3598,13.375,33514.1149
2007-11-27 13:35:00,26.41,26.43,26.38,26.42,96926.71394799056,13.375,13.3851,13.3598,13.3801,96926.7139
2007-11-27 13:40:00,26.41,26.43,26.39,26.41,36712.557363370885,13.375,13.3851,13.3649,13.375,36712.5574
2007-11-27 13:45:00,26.41,26.42,26.38,26.4,104157.97524683631,13.375,13.3801,13.3598,13.3699,104157.9752
2007-11-27 13:50:00,26.4,26.4,26.27,26.28,96092.33764427758,13.3699,13.3699,13.3041,13.3091,96092.3376
2007-11-27 13:55:00,26.28,26.32,26.28,26.3,50201.640940063975,13.3091,13.3294,13.3091,13.3193,50201.6409
2007-11-27 14:00:00,26.3,26.3,26.18,26.23,89695.45264914478,13.3193,13.3193,13.2585,13.2838,89695.4526
2007-11-27 14:05:00,26.23,26.29,26.23,26.28,42275.06605479072,13.2838,13.3142,13.2838,13.3091,42275.0661
2007-11-27 14:10:00,26.29,26.41,26.28,26.4,41440.68975107774,13.3142,13.375,13.3091,13.3699,41440.6898
2007-11-27 14:15:00,26.39,26.41,26.37,26.41,31010.98595466556,13.3649,13.375,13.3547,13.375,31010.986
2007-11-27 14:20:00,26.41,26.44,26.39,26.43,40050.06257822278,13.375,13.3902,13.3649,13.3851,40050.0626
2007-11-27 14:25:00,26.42,26.48,26.4,26.43,51036.01724377695,13.3801,13.4104,13.3699,13.3851,51036.0172
2007-11-27 14:30:00,26.43,26.47,26.41,26.46,34209.42845223196,13.3851,13.4054,13.375,13.4003,34209.4285
2007-11-27 14:35:00,26.46,26.47,26.35,26.42,71061.04853288834,13.4003,13.4054,13.3446,13.3801,71061.0485
2007-11-27 14:40:00,26.42,26.43,26.3,26.32,41857.87790293423,13.3801,13.3851,13.3193,13.3294,41857.8779
2007-11-27 14:45:00,26.3,26.38,26.3,26.36,30593.79780280907,13.3193,13.3598,13.3193,13.3497,30593.7978
2007-11-27 14:50:00,26.35,26.38,26.32,26.34,45751.63398692811,13.3446,13.3598,13.3294,13.3395,45751.634
2007-11-27 14:55:00,26.34,26.37,26.31,26.35,55625.08691419831,13.3395,13.3547,13.3243,13.3446,55625.0869
2007-11-27 15:00:00,26.34,26.37,26.28,26.28,52148.51898206092,13.3395,13.3547,13.3091,13.3091,52148.519
2007-11-27 15:05:00,26.28,26.33,26.26,26.28,69253.2332081769,13.3091,13.3345,13.299,13.3091,69253.2332
2007-11-27 15:10:00,26.28,26.33,26.28,26.32,107773.60589625922,13.3091,13.3345,13.3091,13.3294,107773.6059
2007-11-27 15:15:00,26.32,26.32,26.28,26.32,46168.8221387846,13.3294,13.3294,13.3091,13.3294,46168.8221
2007-11-27 15:20:00,26.31,26.35,26.29,26.32,52843.83256848839,13.3243,13.3446,13.3142,13.3294,52843.8326
2007-11-27 15:25:00,26.32,26.32,26.2,26.26,85245.4456960089,13.3294,13.3294,13.2686,13.299,85245.4457
2007-11-27 15:30:00,26.27,26.45,26.25,26.44,65498.5398414685,13.3041,13.3952,13.294,13.3902,65498.5398
2007-11-27 15:35:00,26.44,26.52,26.44,26.51,89695.45264914478,13.3902,13.4307,13.3902,13.4256,89695.4526
2007-11-27 15:40:00,26.5,26.53,26.41,26.43,130440.82881379504,13.4206,13.4358,13.375,13.3851,130440.8288
2007-11-27 15:45:00,26.42,26.48,26.41,26.48,115700.18078153249,13.3801,13.4104,13.375,13.4104,115700.1808
2007-11-27 15:50:00,26.47,26.5,26.46,26.48,174384.64747601168,13.4054,13.4206,13.4003,13.4104,174384.6475
2007-11-27 15:55:00,26.48,26.54,26.48,26.53,161869.00292031709,13.4104,13.4408,13.4104,13.4358,161869.0029
2007-11-28 09:30:00,26.46,26.69,26.46,26.59,105826.72785426228,13.4003,13.5168,13.4003,13.4661,105826.7279
2007-11-28 09:35:00,26.61,26.66,26.44,26.47,103462.66166040883,13.4763,13.5016,13.3902,13.4054,103462.6617
2007-11-28 09:40:00,26.48,26.54,26.36,26.47,66611.04157975248,13.4104,13.4408,13.3497,13.4054,66611.0416
2007-11-28 09:45:00,26.47,26.61,26.46,26.59,46864.13572521207,13.4054,13.4763,13.4003,13.4661,46864.1357
2007-11-28 09:50:00,26.57,26.66,26.57,26.61,75093.86733416772,13.456,13.5016,13.456,13.4763,75093.8673
2007-11-28 09:55:00,26.61,26.62,26.56,26.6,36017.243776943404,13.4763,13.4813,13.451,13.4712,36017.2438
2007-11-28 10:00:00,26.6,26.71,26.52,26.54,119454.87414824088,13.4712,13.5269,13.4307,13.4408,119454.8741
2007-11-28 10:05:00,26.54,26.6,26.51,26.53,86914.19830343485,13.4408,13.4712,13.4256,13.4358,86914.1983
2007-11-28 10:10:00,26.53,26.56,26.46,26.49,80100.12515644556,13.4358,13.451,13.4003,13.4155,80100.1252
2007-11-28 10:15:00,26.49,26.61,26.48,26.6,103879.84981226534,13.4155,13.4763,13.4104,13.4712,103879.8498
2007-11-28 10:20:00,26.61,26.61,26.55,26.6,196495.6195244055,13.4763,13.4763,13.4459,13.4712,196495.6195
2007-11-28 10:25:00,26.6,26.6,26.48,26.56,131692.3932693645,13.4712,13.4712,13.4104,13.451,131692.3933
2007-11-28 10:30:00,26.57,26.61,26.55,26.58,178139.3408427201,13.456,13.4763,13.4459,13.4611,178139.3408
2007-11-28 10:35:00,26.58,26.61,26.58,26.61,94562.64775413711,13.4611,13.4763,13.4611,13.4763,94562.6478
2007-11-28 10:40:00,26.61,26.66,26.56,26.58,106243.91600611876,13.4763,13.5016,13.451,13.4611,106243.916
2007-11-28 10:45:00,26.58,26.6,26.56,26.59,55068.83604505633,13.4611,13.4712,13.451,13.4661,55068.836
2007-11-28 10:50:00,26.59,26.59,26.52,26.53,44778.19496592964,13.4661,13.4661,13.4307,13.4358,44778.195
2007-11-28 10:55:00,26.53,26.56,26.53,26.54,29620.3587818106,13.4358,13.451,13.4358,13.4408,29620.3588
2007-11-28 11:00:00,26.53,26.56,26.41,26.41,59101.6548463357,13.4358,13.451,13.375,13.375,59101.6548
2007-11-28 11:05:00,26.41,26.43,26.39,26.41,73564.17744402726,13.375,13.3851,13.3649,13.375,73564.1774
2007-11-28 11:10:00,26.41,26.47,26.41,26.46,82325.12863301349,13.375,13.4054,13.375,13.4003,82325.1286
2007-11-28 11:15:00,26.46,26.48,26.46,26.46,63273.536364900574,13.4003,13.4104,13.4003,13.4003,63273.5364
2007-11-28 11:20:00,26.46,26.51,26.46,26.51,82047.0031984425,13.4003,13.4256,13.4003,13.4256,82047.0032
2007-11-28 11:25:00,26.51,26.61,26.51,26.59,68557.91962174942,13.4256,13.4763,13.4256,13.4661,68557.9196
2007-11-28 11:30:00,26.59,26.62,26.57,26.6,60631.34473647615,13.4661,13.4813,13.456,13.4712,60631.3447
2007-11-28 11:35:00,26.6,26.61,26.53,26.58,68836.0450563204,13.4712,13.4763,13.4358,13.4611,68836.0451
2007-11-28 11:40:00,26.59,26.6,26.57,26.59,78431.37254901961,13.4661,13.4712,13.456,13.4661,78431.3725
2007-11-28 11:45:00,26.59,26.61,26.59,26.61,45195.38311778613,13.4661,13.4763,13.4661,13.4763,45195.3831
2007-11-28 11:50:00,26.6,26.61,26.59,26.6,51731.33083020442,13.4712,13.4763,13.4661,13.4712,51731.3308
2007-11-28 11:55:00,26.6,26.6,26.59,26.6,55903.2123487693,13.4712,13.4712,13.4661,13.4712,55903.2123
2007-11-28 12:00:00,26.6,26.61,26.59,26.6,79682.93700458908,13.4712,13.4763,13.4661,13.4712,79682.937
2007-11-28 12:05:00,26.6,26.61,26.59,26.6,51731.33083020442,13.4712,13.4763,13.4661,13.4712,51731.3308
2007-11-28 12:10:00,26.6,26.6,26.56,26.56,42831.316923932696,13.4712,13.4712,13.451,13.451,42831.3169
2007-11-28 12:15:00,26.56,26.59,26.56,26.59,20720.34487553887,13.451,13.4661,13.451,13.4661,20720.3449
2007-11-28 12:20:00,26.6,26.61,26.59,26.6,28785.982478097623,13.4712,13.4763,13.4661,13.4712,28785.9825
2007-11-28 12:25:00,26.61,26.61,26.6,26.6,25170.35182867473,13.4763,13.4763,13.4712,13.4712,25170.3518
2007-11-28 12:30:00,26.6,26.61,26.59,26.6,67862.60603532194,13.4712,13.4763,13.4661,13.4712,67862.606
2007-11-28 12:35:00,26.6,26.61,26.6,26.6,26700.041718815188,13.4712,13.4763,13.4712,13.4712,26700.0417
2007-11-28 12:40:00,26.6,26.61,26.59,26.59,63551.66179947156,13.4712,13.4763,13.4661,13.4661,63551.6618
2007-11-28 12:45:00,26.59,26.59,26.51,26.52,66750.10429703796,13.4661,13.4661,13.4256,13.4307,66750.1043
2007-11-28 12:50:00,26.53,26.55,26.5,26.51,46586.01029064108,13.4358,13.4459,13.4206,13.4256,46586.0103
2007-11-28 12:55:00,26.51,26.51,26.46,26.46,41301.62703379225,13.4256,13.4256,13.4003,13.4003,41301.627
2007-11-28 13:00:00,26.47,26.48,26.43,26.46,45890.6967042136,13.4054,13.4104,13.3851,13.4003,45890.6967
2007-11-28 13:05:00,26.46,26.49,26.45,26.48,51036.01724377695,13.4003,13.4155,13.3952,13.4104,51036.0172
2007-11-28 13:10:00,26.49,26.51,26.44,26.46,54373.522458628846,13.4155,13.4256,13.3902,13.4003,54373.5225
2007-11-28 13:15:00,26.46,26.51,26.46,26.48,53817.27158948686,13.4003,13.4256,13.4003,13.4104,53817.2716
2007-11-28 13:20:00,26.5,26.54,26.49,26.53,38937.560839938815,13.4206,13.4408,13.4155,13.4358,38937.5608
2007-11-28 13:25:00,26.53,26.54,26.53,26.53,32540.67584480601,13.4358,13.4408,13.4358,13.4358,32540.6758
2007-11-28 13:30:00,26.53,26.57,26.53,26.57,201362.81462939788,13.4358,13.456,13.4358,13.456,201362.8146
2007-11-28 13:35:00,26.57,26.6,26.57,26.59,71478.23668474483,13.456,13.4712,13.456,13.4661,71478.2367
2007-11-28 13:40:00,26.59,26.61,26.59,26.6,92754.83242942567,13.4661,13.4763,13.4661,13.4712,92754.8324
2007-11-28 13:45:00,26.6,26.61,26.6,26.6,39215.68627450981,13.4712,13.4763,13.4712,13.4712,39215.6863
2007-11-28 13:50:00,26.6,26.61,26.59,26.61,68836.0450563204,13.4712,13.4763,13.4661,13.4763,68836.0451
2007-11-28 13:55:00,26.61,26.61,26.59,26.59,106661.10415797523,13.4763,13.4763,13.4661,13.4661,106661.1042
2007-11-28 14:00:00,26.59,26.64,26.59,26.62,126825.19816437214,13.4661,13.4915,13.4661,13.4813,126825.1982
2007-11-28 14:05:00,26.61,26.64,26.61,26.64,71895.42483660132,13.4763,13.4915,13.4763,13.4915,71895.4248
2007-11-28 14:10:00,26.64,26.64,26.6,26.6,111806.4246975386,13.4915,13.4915,13.4712,13.4712,111806.4247
2007-11-28 14:15:00,26.6,26.61,26.6,26.6,40606.313447364766,13.4712,13.4763,13.4712,13.4712,40606.3134
2007-11-28 14:20:00,26.61,26.61,26.58,26.58,107217.35502711724,13.4763,13.4763,13.4611,13.4611,107217.355
2007-11-28 14:25:00,26.59,26.61,26.56,26.61,114170.49089139202,13.4661,13.4763,13.451,13.4763,114170.4909
2007-11-28 14:30:00,26.61,26.61,26.6,26.61,95814.2122097066,13.4763,13.4763,13.4712,13.4763,95814.2122
2007-11-28 14:35:00,26.6,26.61,26.6,26.6,124878.3201223752,13.4712,13.4763,13.4712,13.4712,124878.3201
2007-11-28 14:40:00,26.6,26.61,26.59,26.6,258795.7168683076,13.4712,13.4763,13.4661,13.4712,258795.7169
2007-11-28 14:45:00,26.59,26.65,26.59,26.65,187873.7310527048,13.4661,13.4965,13.4661,13.4965,187873.7311
2007-11-28 14:50:00,26.65,26.66,26.65,26.66,43526.63051036018,13.4965,13.5016,13.4965,13.5016,43526.6305
2007-11-28 14:55:00,26.66,26.7,26.66,26.7,61326.65832290363,13.5016,13.5219,13.5016,13.5219,61326.6583
2007-11-28 15:00:00,26.7,26.7,26.63,26.64,298011.40314281743,13.5219,13.5219,13.4864,13.4915,298011.4031
2007-11-28 15:05:00,26.64,26.72,26.63,26.7,124600.1946878042,13.4915,13.532,13.4864,13.5219,124600.1947
2007-11-28 15:10:00,26.71,26.77,26.71,26.76,114170.49089139202,13.5269,13.5573,13.5269,13.5522,114170.4909
2007-11-28 15:15:00,26.76,26.77,26.74,26.75,119593.93686552635,13.5522,13.5573,13.5421,13.5472,119593.9369
2007-11-28 15:20:00,26.76,26.82,26.75,26.8,98039.21568627452,13.5522,13.5826,13.5472,13.5725,98039.2157
2007-11-28 15:25:00,26.81,26.84,26.79,26.84,91642.33069114172,13.5776,13.5928,13.5674,13.5928,91642.3307
2007-11-28 15:30:00,26.84,26.84,26.79,26.79,100542.34459741344,13.5928,13.5928,13.5674,13.5674,100542.3446
2007-11-28 15:35:00,26.81,26.86,26.8,26.82,126129.88457794466,13.5776,13.6029,13.5725,13.5826,126129.8846
2007-11-28 15:40:00,26.81,26.84,26.75,26.77,142678.34793491865,13.5776,13.5928,13.5472,13.5573,142678.3479
2007-11-28 15:45:00,26.76,26.78,26.68,26.68,136281.46293978585,13.5522,13.5624,13.5117,13.5117,136281.4629
2007-11-28 15:50:00,26.68,26.76,26.66,26.76,266444.1663190099,13.5117,13.5522,13.5016,13.5522,266444.1663
2007-11-28 15:55:00,26.76,26.79,26.73,26.75,522875.8169934641,13.5522,13.5674,13.537,13.5472,522875.817
2007-11-29 09:30:00,26.71,26.79,26.42,26.71,134473.6476150744,13.5269,13.5674,13.3801,13.5269,134473.6476
2007-11-29 09:35:00,26.71,26.85,26.61,26.62,36851.62008065638,13.5269,13.5978,13.4763,13.4813,36851.6201
2007-11-29 09:40:00,26.62,26.66,26.59,26.62,22667.22291753581,13.4813,13.5016,13.4661,13.4813,22667.2229
2007-11-29 09:45:00,26.63,26.66,26.53,26.56,28368.79432624113,13.4864,13.5016,13.4358,13.451,28368.7943
2007-11-29 09:50:00,26.56,26.58,26.53,26.55,53539.14615491587,13.451,13.4611,13.4358,13.4459,53539.1462
2007-11-29 09:55:00,26.55,26.57,26.54,26.55,15018.773466833543,13.4459,13.456,13.4408,13.4459,15018.7735
2007-11-29 10:00:00,26.55,26.63,26.54,26.59,31428.174106522045,13.4459,13.4864,13.4408,13.4661,31428.1741
2007-11-29 10:05:00,26.59,26.59,26.53,26.55,23362.53650396329,13.4661,13.4661,13.4358,13.4459,23362.5365
2007-11-29 10:10:00,26.55,26.56,26.53,26.53,15575.024335975526,13.4459,13.451,13.4358,13.4358,15575.0243
2007-11-29 10:15:00,26.54,26.59,26.53,26.56,25865.66541510221,13.4408,13.4661,13.4358,13.451,25865.6654
2007-11-29 10:20:00,26.56,26.57,26.54,26.57,16270.337922403003,13.451,13.456,13.4408,13.456,16270.3379
2007-11-29 10:25:00,26.56,26.6,26.54,26.56,40745.37616465026,13.451,13.4712,13.4408,13.451,40745.3762
2007-11-29 10:30:00,26.56,26.58,26.54,26.56,31150.04867195105,13.451,13.4611,13.4408,13.451,31150.0487
2007-11-29 10:35:00,26.57,26.64,26.56,26.64,29064.107912668616,13.456,13.4915,13.451,13.4915,29064.1079
2007-11-29 10:40:00,26.64,26.65,26.59,26.59,19190.65498539841,13.4915,13.4965,13.4661,13.4661,19190.655
2007-11-29 10:45:00,26.59,26.6,26.56,26.57,13489.08357669309,13.4661,13.4712,13.451,13.456,13489.0836
2007-11-29 10:50:00,26.57,26.62,26.57,26.61,14184.397163120568,13.456,13.4813,13.456,13.4763,14184.3972
2007-11-29 10:55:00,26.62,26.65,26.62,26.63,25170.35182867473,13.4813,13.4965,13.4813,13.4864,25170.3518
2007-11-29 11:00:00,26.63,26.67,26.62,26.66,37964.12181894034,13.4864,13.5067,13.4813,13.5016,37964.1218
2007-11-29 11:05:00,26.66,26.7,26.66,26.68,35182.86747323043,13.5016,13.5219,13.5016,13.5117,35182.8675
2007-11-29 11:10:00,26.69,26.74,26.69,26.72,36295.36921151439,13.5168,13.5421,13.5168,13.532,36295.3692
2007-11-29 11:15:00,26.73,26.79,26.72,26.73,74398.55374774024,13.537,13.5674,13.532,13.537,74398.5537
2007-11-29 11:20:00,26.73,26.73,26.67,26.68,22250.034765679324,13.537,13.537,13.5067,13.5117,22250.0348
2007-11-29 11:25:00,26.68,26.7,26.66,26.68,17104.71422611598,13.5117,13.5219,13.5016,13.5117,17104.7142
2007-11-29 11:30:00,26.69,26.74,26.69,26.7,45890.6967042136,13.5168,13.5421,13.5168,13.5219,45890.6967
2007-11-29 11:35:00,26.69,26.72,26.69,26.7,23223.4737866778,13.5168,13.532,13.5168,13.5219,23223.4738
2007-11-29 11:40:00,26.69,26.74,26.69,26.71,37129.74551522737,13.5168,13.5421,13.5168,13.5269,37129.7455
2007-11-29 11:45:00,26.71,26.74,26.69,26.69,27951.60617438465,13.5269,13.5421,13.5168,13.5168,27951.6062
2007-11-29 11:50:00,26.69,26.7,26.67,26.68,12654.707272980117,13.5168,13.5219,13.5067,13.5117,12654.7073
2007-11-29 11:55:00,26.68,26.7,26.66,26.67,27951.60617438465,13.5117,13.5219,13.5016,13.5067,27951.6062
2007-11-29 12:00:00,26.66,26.66,26.61,26.62,32123.48769294952,13.5016,13.5016,13.4763,13.4813,32123.4877
2007-11-29 12:05:00,26.62,26.64,26.61,26.63,34209.42845223196,13.4813,13.4915,13.4763,13.4864,34209.4285
2007-11-29 12:10:00,26.63,26.63,26.59,26.6,26560.979001529693,13.4864,13.4864,13.4661,13.4712,26560.979
2007-11-29 12:15:00,26.61,26.61,26.57,26.59,22806.285634821303,13.4763,13.4763,13.456,13.4661,22806.2856
2007-11-29 12:20:00,26.59,26.63,26.59,26.62,19190.65498539841,13.4661,13.4864,13.4661,13.4813,19190.655
2007-11-29 12:25:00,26.63,26.69,26.63,26.69,20581.28215825337,13.4864,13.5168,13.4864,13.5168,20581.2822
2007-11-29 12:30:00,26.69,26.69,26.67,26.68,18078.15324711445,13.5168,13.5168,13.5067,13.5117,18078.1532
2007-11-29 12:35:00,26.69,26.71,26.67,26.68,24475.03824224725,13.5168,13.5269,13.5067,13.5117,24475.0382
2007-11-29 12:40:00,26.68,26.69,26.66,26.67,19607.843137254906,13.5117,13.5168,13.5016,13.5067,19607.8431
2007-11-29 12:45:00,26.67,26.67,26.56,26.56,26143.790849673205,13.5067,13.5067,13.451,13.451,26143.7908
2007-11-29 12:50:00,26.56,26.62,26.56,26.62,31010.98595466556,13.451,13.4813,13.451,13.4813,31010.986
2007-11-29 12:55:00,26.61,26.64,26.59,26.61,26143.790849673205,13.4763,13.4915,13.4661,13.4763,26143.7908
2007-11-29 13:00:00,26.6,26.68,26.59,26.6,29064.107912668616,13.4712,13.5117,13.4661,13.4712,29064.1079
2007-11-29 13:05:00,26.59,26.64,26.57,26.64,23501.599221248784,13.4661,13.4915,13.456,13.4915,23501.5992
2007-11-29 13:10:00,26.64,26.66,26.61,26.66,16965.651508830484,13.4915,13.5016,13.4763,13.5016,16965.6515
2007-11-29 13:15:00,26.66,26.68,26.61,26.62,23362.53650396329,13.5016,13.5117,13.4763,13.4813,23362.5365
2007-11-29 13:20:00,26.62,26.63,26.59,26.62,24196.912807676264,13.4813,13.4864,13.4661,13.4813,24196.9128
2007-11-29 13:25:00,26.63,26.63,26.6,26.61,17243.776943401477,13.4864,13.4864,13.4712,13.4763,17243.7769
2007-11-29 13:30:00,26.61,26.62,26.54,26.54,88582.9509108608,13.4763,13.4813,13.4408,13.4408,88582.9509
2007-11-29 13:35:00,26.54,26.57,26.53,26.56,24475.03824224725,13.4408,13.456,13.4358,13.451,24475.0382
2007-11-29 13:40:00,26.56,26.56,26.5,26.5,20720.34487553887,13.451,13.451,13.4206,13.4206,20720.3449
2007-11-29 13:45:00,26.5,26.53,26.47,26.48,44082.88137950216,13.4206,13.4358,13.4054,13.4104,44082.8814
2007-11-29 13:50:00,26.48,26.55,26.48,26.53,25865.66541510221,13.4104,13.4459,13.4104,13.4358,25865.6654
2007-11-29 13:55:00,26.53,26.56,26.53,26.55,19329.71770268392,13.4358,13.451,13.4358,13.4459,19329.7177
2007-11-29 14:00:00,26.56,26.59,26.55,26.59,49089.13920178001,13.451,13.4661,13.4459,13.4661,49089.1392
2007-11-29 14:05:00,26.58,26.63,26.56,26.63,36017.243776943404,13.4611,13.4864,13.451,13.4864,36017.2438
2007-11-29 14:10:00,26.63,26.66,26.61,26.66,32957.8639966625,13.4864,13.5016,13.4763,13.5016,32957.864
2007-11-29 14:15:00,26.66,26.72,26.66,26.66,40189.12529550828,13.5016,13.532,13.5016,13.5016,40189.1253
2007-11-29 14:20:00,26.66,26.68,26.66,26.67,28368.79432624113,13.5016,13.5117,13.5016,13.5067,28368.7943
2007-11-29 14:25:00,26.67,26.72,26.64,26.7,42970.37964121819,13.5067,13.532,13.4915,13.5219,42970.3796
2007-11-29 14:30:00,26.7,26.7,26.61,26.62,39632.874426366296,13.5219,13.5219,13.4763,13.4813,39632.8744
2007-11-29 14:35:00,26.63,26.68,26.62,26.68,31150.04867195105,13.4864,13.5117,13.4813,13.5117,31150.0487
2007-11-29 14:40:00,26.67,26.73,26.67,26.73,38381.30997079684,13.5067,13.537,13.5067,13.537,38381.31
2007-11-29 14:45:00,26.73,26.74,26.69,26.7,44917.25768321513,13.537,13.5421,13.5168,13.5219,44917.2577
2007-11-29 14:50:00,26.69,26.76,26.69,26.71,44639.13224864414,13.5168,13.5522,13.5168,13.5269,44639.1322
2007-11-29 14:55:00,26.71,26.76,26.71,26.74,38937.560839938815,13.5269,13.5522,13.5269,13.5421,38937.5608
2007-11-29 15:00:00,26.74,26.76,26.71,26.75,100959.53274926991,13.5421,13.5522,13.5269,13.5472,100959.5327
2007-11-29 15:05:00,26.75,26.79,26.74,26.79,57571.96495619525,13.5472,13.5674,13.5421,13.5674,57571.965
2007-11-29 15:10:00,26.79,26.79,26.7,26.7,88165.76275900431,13.5674,13.5674,13.5219,13.5219,88165.7628
2007-11-29 15:15:00,26.7,26.77,26.69,26.74,78848.5607008761,13.5219,13.5573,13.5168,13.5421,78848.5607
2007-11-29 15:20:00,26.74,26.74,26.68,26.71,35043.80475594493,13.5421,13.5421,13.5117,13.5269,35043.8048
2007-11-29 15:25:00,26.71,26.79,26.71,26.79,63968.849951328055,13.5269,13.5674,13.5269,13.5674,63968.85
2007-11-29 15:30:00,26.78,26.79,26.71,26.75,72312.6129884578,13.5624,13.5674,13.5269,13.5472,72312.613
2007-11-29 15:35:00,26.76,26.77,26.71,26.74,73007.92657488528,13.5522,13.5573,13.5269,13.5421,73007.9266
2007-11-29 15:40:00,26.74,26.74,26.66,26.74,145459.60228062858,13.5421,13.5421,13.5016,13.5421,145459.6023
2007-11-29 15:45:00,26.75,26.84,26.75,26.78,95675.14949242109,13.5472,13.5928,13.5472,13.5624,95675.1495
2007-11-29 15:50:00,26.79,26.79,26.69,26.7,130162.70337922404,13.5674,13.5674,13.5168,13.5219,130162.7034
2007-11-29 15:55:00,26.7,26.74,26.64,26.73,254345.70991517176,13.5219,13.5421,13.4915,13.537,254345.7099
2007-11-30 09:30:00,27.02,27.16,26.93,27.12,91642.33069114172,13.6839,13.7548,13.6383,13.7346,91642.3307
2007-11-30 09:35:00,27.12,27.23,27.04,27.09,745793.3528021139,13.7346,13.7903,13.694,13.7194,745793.3528
2007-11-30 09:40:00,27.05,27.16,27.05,27.12,52843.83256848839,13.6991,13.7548,13.6991,13.7346,52843.8326
2007-11-30 09:45:00,27.12,27.12,26.97,26.98,84132.94395772494,13.7346,13.7346,13.6586,13.6637,84132.944
2007-11-30 09:50:00,26.99,27.01,26.96,26.98,29759.421499096094,13.6687,13.6788,13.6535,13.6637,29759.4215
2007-11-30 09:55:00,26.97,27.02,26.94,26.95,46725.07300792658,13.6586,13.6839,13.6434,13.6485,46725.073
2007-11-30 10:00:00,26.95,27.05,26.94,27.04,60631.34473647615,13.6485,13.6991,13.6434,13.694,60631.3447
2007-11-30 10:05:00,27.02,27.06,27.01,27.06,62021.97190933112,13.6839,13.7042,13.6788,13.7042,62021.9719
2007-11-30 10:10:00,27.06,27.07,27.0,27.04,41718.81518564873,13.7042,13.7092,13.6738,13.694,41718.8152
2007-11-30 10:15:00,27.03,27.05,27.0,27.02,50896.95452649145,13.689,13.6991,13.6738,13.6839,50896.9545
2007-11-30 10:20:00,27.02,27.12,27.0,27.08,91642.33069114172,13.6839,13.7346,13.6738,13.7143,91642.3307
2007-11-30 10:25:00,27.08,27.11,27.05,27.08,57989.15310805174,13.7143,13.7295,13.6991,13.7143,57989.1531
2007-11-30 10:30:00,27.07,27.07,27.02,27.04,85384.5084132944,13.7092,13.7092,13.6839,13.694,85384.5084
2007-11-30 10:35:00,27.04,27.07,27.04,27.07,60770.40745376165,13.694,13.7092,13.694,13.7092,60770.4075
2007-11-30 10:40:00,27.07,27.09,27.04,27.09,60492.28201919066,13.7092,13.7194,13.694,13.7194,60492.282
2007-11-30 10:45:00,27.08,27.1,27.07,27.07,45473.50855235712,13.7143,13.7244,13.7092,13.7092,45473.5086
2007-11-30 10:50:00,27.07,27.1,27.05,27.09,42970.37964121819,13.7092,13.7244,13.6991,13.7194,42970.3796
2007-11-30 10:55:00,27.09,27.1,27.03,27.03,83854.81852315395,13.7194,13.7244,13.689,13.689,83854.8185
2007-11-30 11:00:00,27.03,27.08,27.01,27.01,50618.82909192046,13.689,13.7143,13.6788,13.6788,50618.8291
2007-11-30 11:05:00,27.01,27.05,27.0,27.05,50618.82909192046,13.6788,13.6991,13.6738,13.6991,50618.8291
2007-11-30 11:10:00,27.05,27.07,27.03,27.04,25309.41454596023,13.6991,13.7092,13.689,13.694,25309.4145
2007-11-30 11:15:00,27.04,27.05,26.98,26.98,47003.19844249757,13.694,13.6991,13.6637,13.6637,47003.1984
2007-11-30 11:20:00,26.97,27.03,26.93,27.0,95257.9613405646,13.6586,13.689,13.6383,13.6738,95257.9613
2007-11-30 11:25:00,27.0,27.05,26.98,27.04,43109.442358503686,13.6738,13.6991,13.6637,13.694,43109.4424
2007-11-30 11:30:00,27.05,27.05,26.93,26.95,61465.72104018913,13.6991,13.6991,13.6383,13.6485,61465.721
2007-11-30 11:35:00,26.95,26.97,26.92,26.97,64942.288972326525,13.6485,13.6586,13.6333,13.6586,64942.289
2007-11-30 11:40:00,26.96,26.97,26.94,26.97,37964.12181894034,13.6535,13.6586,13.6434,13.6586,37964.1218
2007-11-30 11:45:00,26.97,26.98,26.95,26.97,31984.424975664027,13.6586,13.6637,13.6485,13.6586,31984.425
2007-11-30 11:50:00,26.97,27.0,26.97,26.98,30176.60965095258,13.6586,13.6738,13.6586,13.6637,30176.6097
2007-11-30 11:55:00,26.97,27.0,26.96,26.97,74954.80461688222,13.6586,13.6738,13.6535,13.6586,74954.8046
2007-11-30 12:00:00,26.97,26.98,26.95,26.97,36851.62008065638,13.6586,13.6637,13.6485,13.6586,36851.6201
2007-11-30 12:05:00,26.97,26.97,26.89,26.89,72312.6129884578,13.6586,13.6586,13.6181,13.6181,72312.613
2007-11-30 12:10:00,26.89,26.9,26.88,26.9,79265.74885273259,13.6181,13.6231,13.613,13.6231,79265.7489
2007-11-30 12:15:00,26.9,26.91,26.79,26.81,83576.69308858296,13.6231,13.6282,13.5674,13.5776,83576.6931
2007-11-30 12:20:00,26.8,26.89,26.8,26.85,55903.2123487693,13.5725,13.6181,13.5725,13.5978,55903.2123
2007-11-30 12:25:00,26.85,26.89,26.84,26.89,29203.17062995411,13.5978,13.6181,13.5928,13.6181,29203.1706
2007-11-30 12:30:00,26.88,26.88,26.8,26.84,56042.2750660548,13.613,13.613,13.5725,13.5928,56042.2751
2007-11-30 12:35:00,26.83,26.84,26.82,26.84,31150.04867195105,13.5877,13.5928,13.5826,13.5928,31150.0487
2007-11-30 12:40:00,26.84,26.84,26.81,26.82,47003.19844249757,13.5928,13.5928,13.5776,13.5826,47003.1984
2007-11-30 12:45:00,26.82,26.87,26.82,26.87,44778.19496592964,13.5826,13.6079,13.5826,13.6079,44778.195
2007-11-30 12:50:00,26.87,26.88,26.84,26.87,22945.3483521068,13.6079,13.613,13.5928,13.6079,22945.3484
2007-11-30 12:55:00,26.87,26.92,26.87,26.92,24614.100959532752,13.6079,13.6333,13.6079,13.6333,24614.101
2007-11-30 13:00:00,26.92,26.92,26.9,26.92,33792.24030037547,13.6333,13.6333,13.6231,13.6333,33792.2403
2007-11-30 13:05:00,26.92,26.93,26.91,26.92,18078.15324711445,13.6333,13.6383,13.6282,13.6333,18078.1532
2007-11-30 13:10:00,26.92,26.94,26.91,26.93,29620.3587818106,13.6333,13.6434,13.6282,13.6383,29620.3588
2007-11-30 13:15:00,26.93,27.0,26.93,26.99,55486.02419691281,13.6383,13.6738,13.6383,13.6687,55486.0242
2007-11-30 13:20:00,26.99,27.03,26.98,27.03,17939.090529828954,13.6687,13.689,13.6637,13.689,17939.0905
2007-11-30 13:25:00,27.03,27.07,27.02,27.07,18773.46683354193,13.689,13.7092,13.6839,13.7092,18773.4668
2007-11-30 13:30:00,27.06,27.08,27.05,27.07,47698.51202892505,13.7042,13.7143,13.6991,13.7092,47698.512
2007-11-30 13:35:00,27.07,27.1,27.07,27.09,37268.80823251286,13.7092,13.7244,13.7092,13.7194,37268.8082
2007-11-30 13:40:00,27.1,27.1,27.0,27.02,52009.45626477542,13.7244,13.7244,13.6738,13.6839,52009.4563
2007-11-30 13:45:00,27.02,27.05,27.01,27.02,36156.3064942289,13.6839,13.6991,13.6788,13.6839,36156.3065
2007-11-30 13:50:00,27.02,27.03,26.99,27.0,9595.327492699207,13.6839,13.689,13.6687,13.6738,9595.3275
2007-11-30 13:55:00,27.0,27.02,27.0,27.02,23918.78737310527,13.6738,13.6839,13.6738,13.6839,23918.7874
2007-11-30 14:00:00,27.02,27.02,26.93,26.95,23918.78737310527,13.6839,13.6839,13.6383,13.6485,23918.7874
2007-11-30 14:05:00,26.94,26.96,26.91,26.93,33931.30301766097,13.6434,13.6535,13.6282,13.6383,33931.303
2007-11-30 14:10:00,26.94,26.97,26.94,26.96,15992.212487832014,13.6434,13.6586,13.6434,13.6535,15992.2125
2007-11-30 14:15:00,26.96,26.97,26.94,26.97,31010.98595466556,13.6535,13.6586,13.6434,13.6586,31010.986
2007-11-30 14:20:00,26.97,26.99,26.94,26.95,28925.04519538312,13.6586,13.6687,13.6434,13.6485,28925.0452
2007-11-30 14:25:00,26.94,26.95,26.9,26.92,17939.090529828954,13.6434,13.6485,13.6231,13.6333,17939.0905
2007-11-30 14:30:00,26.91,26.92,26.87,26.9,48950.07648449451,13.6282,13.6333,13.6079,13.6231,48950.0765
2007-11-30 14:35:00,26.91,26.92,26.89,26.89,45195.38311778613,13.6282,13.6333,13.6181,13.6181,45195.3831
2007-11-30 14:40:00,26.88,26.9,26.87,26.87,31289.111389236547,13.613,13.6231,13.6079,13.6079,31289.1114
2007-11-30 14:45:00,26.87,26.89,26.87,26.88,47698.51202892505,13.6079,13.6181,13.6079,13.613,47698.512
2007-11-30 14:50:00,26.88,26.88,26.81,26.87,57432.90223890975,13.613,13.613,13.5776,13.6079,57432.9022
2007-11-30 14:55:00,26.87,26.88,26.85,26.86,40050.06257822278,13.6079,13.613,13.5978,13.6029,40050.0626
2007-11-30 15:00:00,26.85,26.86,26.79,26.79,54929.77332777083,13.5978,13.6029,13.5674,13.5674,54929.7733
2007-11-30 15:05:00,26.79,26.8,26.75,26.78,41440.68975107774,13.5674,13.5725,13.5472,13.5624,41440.6898
2007-11-30 15:10:00,26.77,26.78,26.74,26.76,41301.62703379225,13.5573,13.5624,13.5421,13.5522,41301.627
2007-11-30 15:15:00,26.75,26.76,26.71,26.75,55903.2123487693,13.5472,13.5522,13.5269,13.5472,55903.2123
2007-11-30 15:20:00,26.75,26.76,26.73,26.74,70504.79766374636,13.5472,13.5522,13.537,13.5421,70504.7977
2007-11-30 15:25:00,26.74,26.75,26.72,26.74,46029.7594214991,13.5421,13.5472,13.532,13.5421,46029.7594
2007-11-30 15:30:00,26.74,26.75,26.74,26.74,61882.90919204562,13.5421,13.5472,13.5421,13.5421,61882.9092
2007-11-30 15:35:00,26.74,26.78,26.74,26.78,55207.89876234182,13.5421,13.5624,13.5421,13.5624,55207.8988
2007-11-30 15:40:00,26.77,26.84,26.77,26.81,110137.67209011264,13.5573,13.5928,13.5573,13.5776,110137.6721
2007-11-30 15:45:00,26.81,26.82,26.71,26.74,82881.37950215548,13.5776,13.5826,13.5269,13.5421,82881.3795
2007-11-30 15:50:00,26.74,26.74,26.67,26.68,94284.52231956614,13.5421,13.5421,13.5067,13.5117,94284.5223
2007-11-30 15:55:00,26.68,26.71,26.66,26.71,254623.8353497428,13.5117,13.5269,13.5016,13.5269,254623.8353
2007-12-03 09:30:00,26.66,26.93,26.66,26.87,176748.71366986513,13.5016,13.6383,13.5016,13.6079,176748.7137
2007-12-03 09:35:00,26.87,26.88,26.74,26.74,81351.68961201502,13.6079,13.613,13.5421,13.5421,81351.6896
2007-12-03 09:40:00,26.75,26.76,26.68,26.71,48393.82561535253,13.5472,13.5522,13.5117,13.5269,48393.8256
2007-12-03 09:45:00,26.71,26.76,26.71,26.74,43387.56779307468,13.5269,13.5522,13.5269,13.5421,43387.5678
2007-12-03 09:50:00,26.74,26.78,26.71,26.77,54790.71061048533,13.5421,13.5624,13.5269,13.5573,54790.7106
2007-12-03 09:55:00,26.78,26.83,26.78,26.83,218189.4034209429,13.5624,13.5877,13.5624,13.5877,218189.4034
2007-12-03 10:00:00,26.82,26.95,26.82,26.92,83298.56765401196,13.5826,13.6485,13.5826,13.6333,83298.5677
2007-12-03 10:05:00,26.92,26.92,26.79,26.79,62021.97190933112,13.6333,13.6333,13.5674,13.5674,62021.9719
2007-12-03 10:10:00,26.79,26.81,26.78,26.79,38937.560839938815,13.5674,13.5776,13.5624,13.5674,38937.5608
2007-12-03 10:15:00,26.79,26.81,26.79,26.81,63968.849951328055,13.5674,13.5776,13.5674,13.5776,63968.85
2007-12-03 10:20:00,26.81,26.82,26.74,26.74,46586.01029064108,13.5776,13.5826,13.5421,13.5421,46586.0103
2007-12-03 10:25:00,26.75,26.75,26.64,26.66,220692.53233208176,13.5472,13.5472,13.4915,13.5016,220692.5323
2007-12-03 10:30:00,26.66,26.76,26.66,26.76,56459.46321791128,13.5016,13.5522,13.5016,13.5522,56459.4632
2007-12-03 10:35:00,26.76,26.79,26.75,26.76,68279.79418717843,13.5522,13.5674,13.5472,13.5522,68279.7942
2007-12-03 10:40:00,26.76,26.78,26.75,26.76,37407.870949798365,13.5522,13.5624,13.5472,13.5522,37407.8709
2007-12-03 10:45:00,26.75,26.79,26.71,26.71,48393.82561535253,13.5472,13.5674,13.5269,13.5269,48393.8256
2007-12-03 10:50:00,26.71,26.71,26.65,26.66,63968.849951328055,13.5269,13.5269,13.4965,13.5016,63968.85
2007-12-03 10:55:00,26.66,26.71,26.64,26.69,75928.24363788069,13.5016,13.5269,13.4915,13.5168,75928.2436
2007-12-03 11:00:00,26.69,26.71,26.68,26.69,71478.23668474483,13.5168,13.5269,13.5117,13.5168,71478.2367
2007-12-03 11:05:00,26.69,26.74,26.69,26.73,72173.55027117231,13.5168,13.5421,13.5168,13.537,72173.5503
2007-12-03 11:10:00,26.73,26.73,26.7,26.7,43943.81866221666,13.537,13.537,13.5219,13.5219,43943.8187
2007-12-03 11:15:00,26.7,26.71,26.69,26.71,64246.97538589904,13.5219,13.5269,13.5168,13.5269,64246.9754
2007-12-03 11:20:00,26.71,26.74,26.7,26.74,42136.003337505215,13.5269,13.5421,13.5219,13.5421,42136.0033
2007-12-03 11:25:00,26.74,26.76,26.74,26.76,64386.03810318454,13.5421,13.5522,13.5421,13.5522,64386.0381
2007-12-03 11:30:00,26.76,26.76,26.69,26.69,53539.14615491587,13.5522,13.5522,13.5168,13.5168,53539.1462
2007-12-03 11:35:00,26.69,26.72,26.69,26.71,174106.5220414407,13.5168,13.532,13.5168,13.5269,174106.522
2007-12-03 11:40:00,26.71,26.71,26.67,26.68,48950.07648449451,13.5269,13.5269,13.5067,13.5117,48950.0765
2007-12-03 11:45:00,26.67,26.67,26.65,26.66,28090.668891670142,13.5067,13.5067,13.4965,13.5016,28090.6689
2007-12-03 11:50:00,26.66,26.66,26.64,26.64,41301.62703379225,13.5016,13.5016,13.4915,13.4915,41301.627
2007-12-03 11:55:00,26.64,26.68,26.63,26.66,62856.34821304409,13.4915,13.5117,13.4864,13.5016,62856.3482
2007-12-03 12:00:00,26.66,26.66,26.62,26.65,63273.536364900574,13.5016,13.5016,13.4813,13.4965,63273.5364
2007-12-03 12:05:00,26.65,26.71,26.64,26.7,42692.2542066472,13.4965,13.5269,13.4915,13.5219,42692.2542
2007-12-03 12:10:00,26.71,26.78,26.71,26.78,38520.37268808233,13.5269,13.5624,13.5269,13.5624,38520.3727
2007-12-03 12:15:00,26.77,26.78,26.73,26.76,56737.58865248227,13.5573,13.5624,13.537,13.5522,56737.5887
2007-12-03 12:20:00,26.76,26.76,26.74,26.74,70087.60951188987,13.5522,13.5522,13.5421,13.5421,70087.6095
2007-12-03 12:25:00,26.74,26.76,26.74,26.76,29481.296064525104,13.5421,13.5522,13.5421,13.5522,29481.2961
2007-12-03 12:30:00,26.76,26.76,26.74,26.75,23223.4737866778,13.5522,13.5522,13.5421,13.5472,23223.4738
2007-12-03 12:35:00,26.75,26.76,26.73,26.74,37129.74551522737,13.5472,13.5522,13.537,13.5421,37129.7455
2007-12-03 12:40:00,26.74,26.75,26.72,26.74,30037.546933667087,13.5421,13.5472,13.532,13.5421,30037.5469
2007-12-03 12:45:00,26.73,26.74,26.72,26.73,14740.648032262552,13.537,13.5421,13.532,13.537,14740.648
2007-12-03 12:50:00,26.73,26.74,26.71,26.72,38103.18453622584,13.537,13.5421,13.5269,13.532,38103.1845
2007-12-03 12:55:00,26.71,26.72,26.68,26.68,23918.78737310527,13.5269,13.532,13.5117,13.5117,23918.7874
2007-12-03 13:00:00,26.69,26.72,26.66,26.69,63690.724516757065,13.5168,13.532,13.5016,13.5168,63690.7245
2007-12-03 13:05:00,26.69,26.71,26.67,26.71,100264.21916284243,13.5168,13.5269,13.5067,13.5269,100264.2192
2007-12-03 13:10:00,26.71,26.76,26.71,26.76,23501.599221248784,13.5269,13.5522,13.5269,13.5522,23501.5992
2007-12-03 13:15:00,26.76,26.79,26.75,26.79,25309.41454596023,13.5522,13.5674,13.5472,13.5674,25309.4145
2007-12-03 13:20:00,26.79,26.8,26.76,26.76,36295.36921151439,13.5674,13.5725,13.5522,13.5522,36295.3692
2007-12-03 13:25:00,26.76,26.8,26.76,26.79,72868.86385759979,13.5522,13.5725,13.5522,13.5674,72868.8639
2007-12-03 13:30:00,26.79,26.79,26.74,26.76,32401.613127520515,13.5674,13.5674,13.5421,13.5522,32401.6131
2007-12-03 13:35:00,26.76,26.81,26.75,26.8,52704.769851202895,13.5522,13.5776,13.5472,13.5725,52704.7699
2007-12-03 13:40:00,26.8,26.8,26.73,26.74,40050.06257822278,13.5725,13.5725,13.537,13.5421,40050.0626
2007-12-03 13:45:00,26.74,26.76,26.71,26.75,37964.12181894034,13.5421,13.5522,13.5269,13.5472,37964.1218
2007-12-03 13:50:00,26.75,26.75,26.7,26.7,34070.36573494646,13.5472,13.5472,13.5219,13.5219,34070.3657
2007-12-03 13:55:00,26.69,26.76,26.69,26.75,41440.68975107774,13.5168,13.5522,13.5168,13.5472,41440.6898
2007-12-03 14:00:00,26.75,26.77,26.74,26.76,41857.87790293423,13.5472,13.5573,13.5421,13.5522,41857.8779
2007-12-03 14:05:00,26.76,26.78,26.76,26.76,26421.916284244195,13.5522,13.5624,13.5522,13.5522,26421.9163
2007-12-03 14:10:00,26.76,26.76,26.73,26.76,39771.93714365179,13.5522,13.5522,13.537,13.5522,39771.9371
2007-12-03 14:15:00,26.76,26.77,26.75,26.76,35321.93019051592,13.5522,13.5573,13.5472,13.5522,35321.9302
2007-12-03 14:20:00,26.77,26.77,26.75,26.76,31010.98595466556,13.5573,13.5573,13.5472,13.5522,31010.986
2007-12-03 14:25:00,26.75,26.76,26.73,26.74,26839.104436100683,13.5472,13.5522,13.537,13.5421,26839.1044
2007-12-03 14:30:00,26.73,26.75,26.72,26.74,136559.58837435686,13.537,13.5472,13.532,13.5421,136559.5884
2007-12-03 14:35:00,26.74,26.76,26.73,26.76,38659.43540536783,13.5421,13.5522,13.537,13.5522,38659.4354
2007-12-03 14:40:00,26.76,26.8,26.76,26.79,44639.13224864414,13.5522,13.5725,13.5522,13.5674,44639.1322
2007-12-03 14:45:00,26.78,26.78,26.74,26.76,30871.923237380062,13.5624,13.5624,13.5421,13.5522,30871.9232
2007-12-03 14:50:00,26.76,26.78,26.76,26.78,23501.599221248784,13.5522,13.5624,13.5522,13.5624,23501.5992
2007-12-03 14:55:00,26.78,26.78,26.75,26.76,27534.418022528163,13.5624,13.5624,13.5472,13.5522,27534.418
2007-12-03 15:00:00,26.76,26.76,26.73,26.73,28229.73160895564,13.5522,13.5522,13.537,13.537,28229.7316
2007-12-03 15:05:00,26.74,26.74,26.71,26.72,98039.21568627452,13.5421,13.5421,13.5269,13.532,98039.2157
2007-12-03 15:10:00,26.73,26.73,26.66,26.67,61604.78375747462,13.537,13.537,13.5016,13.5067,61604.7838
2007-12-03 15:15:00,26.67,26.67,26.64,26.65,42831.316923932696,13.5067,13.5067,13.4915,13.4965,42831.3169
2007-12-03 15:20:00,26.64,26.76,26.62,26.76,124322.06925323322,13.4915,13.5522,13.4813,13.5522,124322.0693
2007-12-03 15:25:00,26.76,26.77,26.73,26.74,53400.083437630376,13.5522,13.5573,13.537,13.5421,53400.0834
2007-12-03 15:30:00,26.74,26.75,26.7,26.71,65637.602558754,13.5421,13.5472,13.5219,13.5269,65637.6026
2007-12-03 15:35:00,26.71,26.73,26.71,26.72,165623.69628702546,13.5269,13.537,13.5269,13.532,165623.6963
2007-12-03 15:40:00,26.71,26.75,26.7,26.71,131692.3932693645,13.5269,13.5472,13.5219,13.5269,131692.3933
2007-12-03 15:45:00,26.71,26.71,26.67,26.69,62161.03462661661,13.5269,13.5269,13.5067,13.5168,62161.0346
2007-12-03 15:50:00,26.68,26.68,26.57,26.58,81351.68961201502,13.5117,13.5117,13.456,13.4611,81351.6896
2007-12-03 15:55:00,26.58,26.6,26.4,26.51,364900.5701571409,13.4611,13.4712,13.3699,13.4256,364900.5702
2007-12-04 09:30:00,26.41,26.71,26.41,26.66,118064.2469753859,13.375,13.5269,13.375,13.5016,118064.247
2007-12-04 09:35:00,26.66,26.69,26.59,26.64,69253.2332081769,13.5016,13.5168,13.4661,13.4915,69253.2332
2007-12-04 09:40:00,26.67,26.72,26.56,26.61,44639.13224864414,13.5067,13.532,13.451,13.4763,44639.1322
2007-12-04 09:45:00,26.61,26.72,26.61,26.7,172576.83215130024,13.4763,13.532,13.4763,13.5219,172576.8322
2007-12-04 09:50:00,26.7,26.89,26.68,26.78,97204.83938256156,13.5219,13.6181,13.5117,13.5624,97204.8394
2007-12-04 09:55:00,26.78,26.84,26.73,26.82,67167.29244889446,13.5624,13.5928,13.537,13.5826,67167.2924
2007-12-04 10:00:00,26.81,26.81,26.71,26.72,35182.86747323043,13.5776,13.5776,13.5269,13.532,35182.8675
2007-12-04 10:05:00,26.72,26.73,26.67,26.72,71061.04853288834,13.532,13.537,13.5067,13.532,71061.0485
2007-12-04 10:10:00,26.71,26.74,26.69,26.73,59101.6548463357,13.5269,13.5421,13.5168,13.537,59101.6548
2007-12-04 10:15:00,26.74,26.74,26.68,26.68,28507.85704352664,13.5421,13.5421,13.5117,13.5117,28507.857
2007-12-04 10:20:00,26.67,26.68,26.6,26.62,45751.63398692811,13.5067,13.5117,13.4712,13.4813,45751.634
2007-12-04 10:25:00,26.62,26.78,26.62,26.73,72034.48755388681,13.4813,13.5624,13.4813,13.537,72034.4876
2007-12-04 10:30:00,26.72,26.75,26.71,26.72,57850.09039076624,13.532,13.5472,13.5269,13.532,57850.0904
2007-12-04 10:35:00,26.72,26.75,26.69,26.72,22389.09748296482,13.532,13.5472,13.5168,13.532,22389.0975
2007-12-04 10:40:00,26.72,26.74,26.69,26.74,41301.62703379225,13.532,13.5421,13.5168,13.5421,41301.627
2007-12-04 10:45:00,26.74,26.75,26.71,26.71,69531.35864274789,13.5421,13.5472,13.5269,13.5269,69531.3586
2007-12-04 10:50:00,26.71,26.73,26.7,26.71,30037.546933667087,13.5269,13.537,13.5219,13.5269,30037.5469
2007-12-04 10:55:00,26.71,26.74,26.69,26.7,33096.92671394799,13.5269,13.5421,13.5168,13.5219,33096.9267
2007-12-04 11:00:00,26.69,26.71,26.69,26.71,26560.979001529693,13.5168,13.5269,13.5168,13.5269,26560.979
2007-12-04 11:05:00,26.71,26.72,26.68,26.68,26421.916284244195,13.5269,13.532,13.5117,13.5117,26421.9163
2007-12-04 11:10:00,26.68,26.7,26.66,26.69,48115.70018078154,13.5117,13.5219,13.5016,13.5168,48115.7002
2007-12-04 11:15:00,26.7,26.71,26.69,26.69,31428.174106522045,13.5219,13.5269,13.5168,13.5168,31428.1741
2007-12-04 11:20:00,26.69,26.72,26.67,26.67,35739.118342372414,13.5168,13.532,13.5067,13.5067,35739.1183
2007-12-04 11:25:00,26.67,26.71,26.64,26.69,35460.992907801425,13.5067,13.5269,13.4915,13.5168,35460.9929
2007-12-04 11:30:00,26.69,26.7,26.66,26.68,31984.424975664027,13.5168,13.5219,13.5016,13.5117,31984.425
2007-12-04 11:35:00,26.67,26.68,26.66,26.67,30037.546933667087,13.5067,13.5117,13.5016,13.5067,30037.5469
2007-12-04 11:40:00,26.67,26.68,26.64,26.64,33792.24030037547,13.5067,13.5117,13.4915,13.4915,33792.2403
2007-12-04 11:45:00,26.65,26.65,26.6,26.61,46864.13572521207,13.4965,13.4965,13.4712,13.4763,46864.1357
2007-12-04 11:50:00,26.6,26.69,26.6,26.68,38381.30997079684,13.4712,13.5168,13.4712,13.5117,38381.31
2007-12-04 11:55:00,26.69,26.71,26.63,26.66,49645.39007092199,13.5168,13.5269,13.4864,13.5016,49645.3901
2007-12-04 12:00:00,26.67,26.69,26.66,26.69,31706.299541093034,13.5067,13.5168,13.5016,13.5168,31706.2995
2007-12-04 12:05:00,26.68,26.71,26.68,26.69,42553.19148936171,13.5117,13.5269,13.5117,13.5168,42553.1915
2007-12-04 12:10:00,26.69,26.71,26.64,26.66,51175.079961062445,13.5168,13.5269,13.4915,13.5016,51175.08
2007-12-04 12:15:00,26.66,26.69,26.65,26.67,25726.60269781672,13.5016,13.5168,13.4965,13.5067,25726.6027
2007-12-04 12:20:00,26.67,26.69,26.65,26.66,47281.32387706856,13.5067,13.5168,13.4965,13.5016,47281.3239
2007-12-04 12:25:00,26.66,26.68,26.64,26.68,28229.73160895564,13.5016,13.5117,13.4915,13.5117,28229.7316
2007-12-04 12:30:00,26.67,26.68,26.65,26.66,35182.86747323043,13.5067,13.5117,13.4965,13.5016,35182.8675
2007-12-04 12:35:00,26.66,26.66,26.62,26.62,38381.30997079684,13.5016,13.5016,13.4813,13.4813,38381.31
2007-12-04 12:40:00,26.62,26.64,26.61,26.61,28507.85704352664,13.4813,13.4915,13.4763,13.4763,28507.857
2007-12-04 12:45:00,26.61,26.65,26.61,26.65,38798.49812265332,13.4763,13.4965,13.4763,13.4965,38798.4981
2007-12-04 12:50:00,26.65,26.66,26.62,26.62,33375.05214851898,13.4965,13.5016,13.4813,13.4813,33375.0521
2007-12-04 12:55:00,26.62,26.64,26.62,26.64,27395.355305242665,13.4813,13.4915,13.4813,13.4915,27395.3553
2007-12-04 13:00:00,26.63,26.64,26.63,26.64,33375.05214851898,13.4864,13.4915,13.4864,13.4915,33375.0521
2007-12-04 13:05:00,26.64,26.64,26.59,26.59,34487.553886802954,13.4915,13.4915,13.4661,13.4661,34487.5539
2007-12-04 13:10:00,26.59,26.6,26.56,26.57,34626.61660408845,13.4661,13.4712,13.451,13.456,34626.6166
2007-12-04 13:15:00,26.57,26.58,26.56,26.56,26004.72813238771,13.456,13.4611,13.451,13.451,26004.7281
2007-12-04 13:20:00,26.56,26.57,26.54,26.57,36712.557363370885,13.451,13.456,13.4408,13.456,36712.5574
2007-12-04 13:25:00,26.56,26.58,26.56,26.57,32540.67584480601,13.451,13.4611,13.451,13.456,32540.6758
2007-12-04 13:30:00,26.57,26.57,26.55,26.56,34070.36573494646,13.456,13.456,13.4459,13.451,34070.3657
2007-12-04 13:35:00,26.56,26.6,26.56,26.6,20442.21944096788,13.451,13.4712,13.451,13.4712,20442.2194
2007-12-04 13:40:00,26.61,26.63,26.6,26.63,27812.54345709916,13.4763,13.4864,13.4712,13.4864,27812.5435
2007-12-04 13:45:00,26.63,26.66,26.62,26.66,38242.24725351133,13.4864,13.5016,13.4813,13.5016,38242.2473
2007-12-04 13:50:00,26.66,26.66,26.64,26.65,41996.94062021972,13.5016,13.5016,13.4915,13.4965,41996.9406
2007-12-04 13:55:00,26.65,26.65,26.64,26.64,51036.01724377695,13.4965,13.4965,13.4915,13.4915,51036.0172
2007-12-04 14:00:00,26.65,26.65,26.57,26.58,37825.05910165485,13.4965,13.4965,13.456,13.4611,37825.0591
2007-12-04 14:05:00,26.58,26.59,26.57,26.58,29064.107912668616,13.4611,13.4661,13.456,13.4611,29064.1079
2007-12-04 14:10:00,26.57,26.59,26.55,26.59,45334.44583507162,13.456,13.4661,13.4459,13.4661,45334.4458
2007-12-04 14:15:00,26.59,26.61,26.59,26.6,22667.22291753581,13.4661,13.4763,13.4661,13.4712,22667.2229
2007-12-04 14:20:00,26.59,26.61,26.56,26.56,35321.93019051592,13.4661,13.4763,13.451,13.451,35321.9302
2007-12-04 14:25:00,26.56,26.6,26.54,26.6,34904.74203865944,13.451,13.4712,13.4408,13.4712,34904.742
2007-12-04 14:30:00,26.6,26.61,26.59,26.61,33792.24030037547,13.4712,13.4763,13.4661,13.4763,33792.2403
2007-12-04 14:35:00,26.61,26.66,26.61,26.65,47698.51202892505,13.4763,13.5016,13.4763,13.4965,47698.512
2007-12-04 14:40:00,26.64,26.65,26.63,26.63,57432.90223890975,13.4915,13.4965,13.4864,13.4864,57432.9022
2007-12-04 14:45:00,26.64,26.66,26.63,26.64,58545.40397719372,13.4915,13.5016,13.4864,13.4915,58545.404
2007-12-04 14:50:00,26.64,26.66,26.64,26.65,57711.02767348074,13.4915,13.5016,13.4915,13.4965,57711.0277
2007-12-04 14:55:00,26.65,26.66,26.61,26.64,66471.97886246697,13.4965,13.5016,13.4763,13.4915,66471.9789
2007-12-04 15:00:00,26.64,26.66,26.64,26.65,67445.41788346544,13.4915,13.5016,13.4915,13.4965,67445.4179
2007-12-04 15:05:00,26.65,26.65,26.59,26.61,81073.56417744403,13.4965,13.4965,13.4661,13.4763,81073.5642
2007-12-04 15:10:00,26.61,26.64,26.6,26.63,83993.88124043944,13.4763,13.4915,13.4712,13.4864,83993.8812
2007-12-04 15:15:00,26.63,26.66,26.63,26.66,72312.6129884578,13.4864,13.5016,13.4864,13.5016,72312.613
2007-12-04 15:20:00,26.66,26.67,26.64,26.66,113614.24002225004,13.5016,13.5067,13.4915,13.5016,113614.24
2007-12-04 15:25:00,26.67,26.68,26.61,26.61,90807.95438742872,13.5067,13.5117,13.4763,13.4763,90807.9544
2007-12-04 15:30:00,26.62,26.66,26.61,26.66,99847.03101098596,13.4813,13.5016,13.4763,13.5016,99847.031
2007-12-04 15:35:00,26.66,26.68,26.66,26.66,85523.5711305799,13.5016,13.5117,13.5016,13.5016,85523.5711
2007-12-04 15:40:00,26.67,26.68,26.65,26.67,126686.13544708664,13.5067,13.5117,13.4965,13.5067,126686.1354
2007-12-04 15:45:00,26.67,26.69,26.66,26.68,86914.19830343485,13.5067,13.5168,13.5016,13.5117,86914.1983
2007-12-04 15:50:00,26.68,26.69,26.63,26.63,147545.54303991102,13.5117,13.5168,13.4864,13.4864,147545.543
2007-12-04 15:55:00,26.62,26.63,26.53,26.59,294256.709776109,13.4813,13.4864,13.4358,13.4661,294256.7098
2007-12-05 09:30:00,26.89,26.89,26.76,26.82,44500.06953135865,13.6181,13.6181,13.5522,13.5826,44500.0695
2007-12-05 09:35:00,26.82,26.86,26.76,26.79,14740.648032262552,13.5826,13.6029,13.5522,13.5674,14740.648
2007-12-05 09:40:00,26.81,26.82,26.67,26.68,22528.16020025032,13.5776,13.5826,13.5067,13.5117,22528.1602
2007-12-05 09:45:00,26.69,26.7,26.65,26.66,26143.790849673205,13.5168,13.5219,13.4965,13.5016,26143.7908
2007-12-05 09:50:00,26.66,26.67,26.64,26.64,21137.53302739536,13.5016,13.5067,13.4915,13.4915,21137.533
2007-12-05 09:55:00,26.66,26.71,26.63,26.63,47142.26115978307,13.5016,13.5269,13.4864,13.4864,47142.2612
2007-12-05 10:00:00,26.64,26.67,26.63,26.67,31567.23682380754,13.4915,13.5067,13.4864,13.5067,31567.2368
2007-12-05 10:05:00,26.67,26.68,26.56,26.56,76484.49450702267,13.5067,13.5117,13.451,13.451,76484.4945
2007-12-05 10:10:00,26.56,26.56,26.49,26.51,39493.8117090808,13.451,13.451,13.4155,13.4256,39493.8117
2007-12-05 10:15:00,26.51,26.59,26.5,26.59,53956.33430677236,13.4256,13.4661,13.4206,13.4661,53956.3343
2007-12-05 10:20:00,26.59,26.6,26.57,26.6,34070.36573494646,13.4661,13.4712,13.456,13.4712,34070.3657
2007-12-05 10:25:00,26.6,26.61,26.59,26.6,30593.79780280907,13.4712,13.4763,13.4661,13.4712,30593.7978
2007-12-05 10:30:00,26.59,26.59,26.55,26.56,29759.421499096094,13.4661,13.4661,13.4459,13.451,29759.4215
2007-12-05 10:35:00,26.56,26.59,26.54,26.54,36295.36921151439,13.451,13.4661,13.4408,13.4408,36295.3692
2007-12-05 10:40:00,26.53,26.53,26.52,26.53,31428.174106522045,13.4358,13.4358,13.4307,13.4358,31428.1741
2007-12-05 10:45:00,26.53,26.58,26.53,26.56,20164.09400639689,13.4358,13.4611,13.4358,13.451,20164.094
2007-12-05 10:50:00,26.56,26.57,26.56,26.57,18078.15324711445,13.451,13.456,13.451,13.456,18078.1532
2007-12-05 10:55:00,26.57,26.57,26.56,26.57,20303.156723682383,13.456,13.456,13.451,13.456,20303.1567
2007-12-05 11:00:00,26.57,26.58,26.55,26.55,24614.100959532752,13.456,13.4611,13.4459,13.4459,24614.101
2007-12-05 11:05:00,26.55,26.56,26.53,26.53,31984.424975664027,13.4459,13.451,13.4358,13.4358,31984.425
2007-12-05 11:10:00,26.54,26.6,26.53,26.6,25865.66541510221,13.4408,13.4712,13.4358,13.4712,25865.6654
2007-12-05 11:15:00,26.6,26.61,26.59,26.61,20581.28215825337,13.4712,13.4763,13.4661,13.4763,20581.2822
2007-12-05 11:20:00,26.62,26.64,26.61,26.62,296203.587818106,13.4813,13.4915,13.4763,13.4813,296203.5878
2007-12-05 11:25:00,26.63,26.67,26.63,26.66,24057.85009039077,13.4864,13.5067,13.4864,13.5016,24057.8501
2007-12-05 11:30:00,26.67,26.68,26.64,26.64,29620.3587818106,13.5067,13.5117,13.4915,13.4915,29620.3588
2007-12-05 11:35:00,26.64,26.64,26.63,26.63,9595.327492699207,13.4915,13.4915,13.4864,13.4864,9595.3275
2007-12-05 11:40:00,26.64,26.66,26.63,26.64,16548.463356973996,13.4915,13.5016,13.4864,13.4915,16548.4634
2007-12-05 11:45:00,26.64,26.71,26.64,26.7,30176.60965095258,13.4915,13.5269,13.4915,13.5219,30176.6097
2007-12-05 11:50:00,26.69,26.74,26.69,26.72,41996.94062021972,13.5168,13.5421,13.5168,13.532,41996.9406
2007-12-05 11:55:00,26.71,26.71,26.7,26.7,13628.146293978583,13.5269,13.5269,13.5219,13.5219,13628.1463
2007-12-05 12:00:00,26.71,26.71,26.7,26.71,20303.156723682383,13.5269,13.5269,13.5219,13.5269,20303.1567
2007-12-05 12:05:00,26.71,26.71,26.69,26.69,14462.52259769156,13.5269,13.5269,13.5168,13.5168,14462.5226
2007-12-05 12:10:00,26.69,26.71,26.69,26.69,24057.85009039077,13.5168,13.5269,13.5168,13.5168,24057.8501
2007-12-05 12:15:00,26.69,26.71,26.68,26.69,29759.421499096094,13.5168,13.5269,13.5117,13.5168,29759.4215
2007-12-05 12:20:00,26.69,26.71,26.65,26.71,72034.48755388681,13.5168,13.5269,13.4965,13.5269,72034.4876
2007-12-05 12:25:00,26.71,26.73,26.66,26.67,51453.20539563344,13.5269,13.537,13.5016,13.5067,51453.2054
2007-12-05 12:30:00,26.67,26.71,26.67,26.69,23640.66193853428,13.5067,13.5269,13.5067,13.5168,23640.6619
2007-12-05 12:35:00,26.69,26.69,26.67,26.68,299123.9048811014,13.5168,13.5168,13.5067,13.5117,299123.9049
2007-12-05 12:40:00,26.67,26.71,26.67,26.71,57711.02767348074,13.5067,13.5269,13.5067,13.5269,57711.0277
2007-12-05 12:45:00,26.7,26.71,26.69,26.69,15157.836184119038,13.5219,13.5269,13.5168,13.5168,15157.8362
2007-12-05 12:50:00,26.7,26.7,26.64,26.65,26978.16715338618,13.5219,13.5219,13.4915,13.4965,26978.1672
2007-12-05 12:55:00,26.64,26.66,26.59,26.64,39771.93714365179,13.4915,13.5016,13.4661,13.4915,39771.9371
2007-12-05 13:00:00,26.63,26.65,26.6,26.63,69948.54679460438,13.4864,13.4965,13.4712,13.4864,69948.5468
2007-12-05 13:05:00,26.62,26.63,26.61,26.61,19885.96857182589,13.4813,13.4864,13.4763,13.4763,19885.9686
2007-12-05 13:10:00,26.61,26.61,26.57,26.6,56598.525935196776,13.4763,13.4763,13.456,13.4712,56598.5259
2007-12-05 13:15:00,26.6,26.61,26.56,26.6,77457.93352802114,13.4712,13.4763,13.451,13.4712,77457.9335
2007-12-05 13:20:00,26.6,26.62,26.57,26.6,56737.58865248227,13.4712,13.4813,13.456,13.4712,56737.5887
2007-12-05 13:25:00,26.6,26.63,26.6,26.61,30176.60965095258,13.4712,13.4864,13.4712,13.4763,30176.6097
2007-12-05 13:30:00,26.6,26.64,26.6,26.64,27117.22987067168,13.4712,13.4915,13.4712,13.4915,27117.2299
2007-12-05 13:35:00,26.64,26.69,26.64,26.66,57015.71408705327,13.4915,13.5168,13.4915,13.5016,57015.7141
2007-12-05 13:40:00,26.66,26.69,26.66,26.66,82325.12863301349,13.5016,13.5168,13.5016,13.5016,82325.1286
2007-12-05 13:45:00,26.66,26.7,26.66,26.69,173272.14573772773,13.5016,13.5219,13.5016,13.5168,173272.1457
2007-12-05 13:50:00,26.69,26.7,26.67,26.7,41301.62703379225,13.5168,13.5219,13.5067,13.5219,41301.627
2007-12-05 13:55:00,26.69,26.72,26.69,26.7,38103.18453622584,13.5168,13.532,13.5168,13.5219,38103.1845
2007-12-05 14:00:00,26.69,26.71,26.68,26.71,44917.25768321513,13.5168,13.5269,13.5117,13.5269,44917.2577
2007-12-05 14:05:00,26.71,26.71,26.64,26.66,83993.88124043944,13.5269,13.5269,13.4915,13.5016,83993.8812
2007-12-05 14:10:00,26.66,26.66,26.64,26.64,35043.80475594493,13.5016,13.5016,13.4915,13.4915,35043.8048
2007-12-05 14:15:00,26.64,26.64,26.61,26.63,39215.68627450981,13.4915,13.4915,13.4763,13.4864,39215.6863
2007-12-05 14:20:00,26.62,26.63,26.56,26.56,95118.8986232791,13.4813,13.4864,13.451,13.451,95118.8986
2007-12-05 14:25:00,26.56,26.61,26.55,26.59,58545.40397719372,13.451,13.4763,13.4459,13.4661,58545.404
2007-12-05 14:30:00,26.59,26.61,26.59,26.6,39354.748991795306,13.4661,13.4763,13.4661,13.4712,39354.749
2007-12-05 14:35:00,26.61,26.61,26.59,26.6,68001.66875260744,13.4763,13.4763,13.4661,13.4712,68001.6688
2007-12-05 14:40:00,26.6,26.62,26.59,26.61,47420.38659435406,13.4712,13.4813,13.4661,13.4763,47420.3866
2007-12-05 14:45:00,26.61,26.61,26.6,26.6,20025.03128911139,13.4763,13.4763,13.4712,13.4712,20025.0313
2007-12-05 14:50:00,26.61,26.61,26.56,26.6,110137.67209011264,13.4763,13.4763,13.451,13.4712,110137.6721
2007-12-05 14:55:00,26.6,26.62,26.57,26.61,74815.74189959673,13.4712,13.4813,13.456,13.4763,74815.7419
2007-12-05 15:00:00,26.61,26.61,26.56,26.6,50479.76637463496,13.4763,13.4763,13.451,13.4712,50479.7664
2007-12-05 15:05:00,26.6,26.61,26.59,26.61,81490.75232930052,13.4712,13.4763,13.4661,13.4763,81490.7523
2007-12-05 15:10:00,26.61,26.63,26.61,26.63,65220.41440689752,13.4763,13.4864,13.4763,13.4864,65220.4144
2007-12-05 15:15:00,26.62,26.64,26.61,26.63,50340.70365734947,13.4813,13.4915,13.4763,13.4864,50340.7037
2007-12-05 15:20:00,26.64,26.65,26.61,26.63,58684.46669447921,13.4915,13.4965,13.4763,13.4864,58684.4667
2007-12-05 15:25:00,26.62,26.64,26.61,26.64,52426.64441663191,13.4813,13.4915,13.4763,13.4915,52426.6444
2007-12-05 15:30:00,26.64,26.66,26.62,26.66,80656.37602558755,13.4915,13.5016,13.4813,13.5016,80656.376
2007-12-05 15:35:00,26.66,26.71,26.66,26.69,79543.87428730358,13.5016,13.5269,13.5016,13.5168,79543.8743
2007-12-05 15:40:00,26.7,26.75,26.68,26.68,274926.99207342515,13.5219,13.5472,13.5117,13.5117,274926.9921
2007-12-05 15:45:00,26.68,26.69,26.66,26.69,274509.8039215687,13.5117,13.5168,13.5016,13.5168,274509.8039
2007-12-05 15:50:00,26.69,26.75,26.69,26.74,93311.08329856768,13.5168,13.5472,13.5168,13.5421,93311.0833
2007-12-05 15:55:00,26.73,26.74,26.71,26.71,173133.08302044222,13.537,13.5421,13.5269,13.5269,173133.083
2007-12-06 09:30:00,26.71,26.85,26.64,26.85,51036.01724377695,13.5269,13.5978,13.4915,13.5978,51036.0172
2007-12-06 09:35:00,26.84,27.1,26.79,27.09,97761.09025170351,13.5928,13.7244,13.5674,13.7194,97761.0903
2007-12-06 09:40:00,27.09,27.12,27.01,27.1,66471.97886246697,13.7194,13.7346,13.6788,13.7244,66471.9789
2007-12-06 09:45:00,27.1,27.19,27.06,27.18,54790.71061048533,13.7244,13.77,13.7042,13.7649,54790.7106
2007-12-06 09:50:00,27.19,27.2,27.15,27.15,107356.41774440272,13.77,13.7751,13.7497,13.7497,107356.4177
2007-12-06 09:55:00,27.15,27.2,27.15,27.15,59936.03115004868,13.7497,13.7751,13.7497,13.7497,59936.0312
2007-12-06 10:00:00,27.17,27.19,27.15,27.16,42553.19148936171,13.7599,13.77,13.7497,13.7548,42553.1915
2007-12-06 10:05:00,27.17,27.2,27.14,27.2,87609.51188986233,13.7599,13.7751,13.7447,13.7751,87609.5119
2007-12-06 10:10:00,27.2,27.21,27.17,27.2,89556.38993185927,13.7751,13.7801,13.7599,13.7751,89556.3899
2007-12-06 10:15:00,27.2,27.23,27.2,27.23,98873.59198998749,13.7751,13.7903,13.7751,13.7903,98873.592
2007-12-06 10:20:00,27.23,27.3,27.22,27.26,163259.63009317205,13.7903,13.8257,13.7852,13.8055,163259.6301
2007-12-06 10:25:00,27.26,27.35,27.25,27.34,70643.86038103185,13.8055,13.851,13.8004,13.846,70643.8604
2007-12-06 10:30:00,27.34,27.44,27.34,27.4,193436.2397441246,13.846,13.8966,13.846,13.8764,193436.2397
2007-12-06 10:35:00,27.4,27.43,27.34,27.42,53956.33430677236,13.8764,13.8916,13.846,13.8865,53956.3343
2007-12-06 10:40:00,27.42,27.42,27.39,27.42,55903.2123487693,13.8865,13.8865,13.8713,13.8865,55903.2123
2007-12-06 10:45:00,27.41,27.51,27.41,27.5,44361.00681407315,13.8814,13.9321,13.8814,13.927,44361.0068
2007-12-06 10:50:00,27.51,27.56,27.47,27.55,39910.999860937285,13.9321,13.9574,13.9118,13.9523,39910.9999
2007-12-06 10:55:00,27.55,27.55,27.48,27.52,84132.94395772494,13.9523,13.9523,13.9169,13.9371,84132.944
2007-12-06 11:00:00,27.52,27.56,27.52,27.56,55764.1496314838,13.9371,13.9574,13.9371,13.9574,55764.1496
2007-12-06 11:05:00,27.56,27.56,27.51,27.55,33931.30301766097,13.9574,13.9574,13.9321,13.9523,33931.303
2007-12-06 11:10:00,27.54,27.6,27.52,27.57,57711.02767348074,13.9473,13.9776,13.9371,13.9625,57711.0277
2007-12-06 11:15:00,27.58,27.58,27.51,27.54,36434.431928799895,13.9675,13.9675,13.9321,13.9473,36434.4319
2007-12-06 11:20:00,27.55,27.58,27.51,27.57,49923.51550549298,13.9523,13.9675,13.9321,13.9625,49923.5155
2007-12-06 11:25:00,27.56,27.58,27.54,27.56,20442.21944096788,13.9574,13.9675,13.9473,13.9574,20442.2194
2007-12-06 11:30:00,27.56,27.56,27.53,27.53,36712.557363370885,13.9574,13.9574,13.9422,13.9422,36712.5574
2007-12-06 11:35:00,27.53,27.53,27.5,27.51,27117.22987067168,13.9422,13.9422,13.927,13.9321,27117.2299
2007-12-06 11:40:00,27.5,27.55,27.5,27.53,56737.58865248227,13.927,13.9523,13.927,13.9422,56737.5887
2007-12-06 11:45:00,27.53,27.55,27.53,27.54,41996.94062021972,13.9422,13.9523,13.9422,13.9473,41996.9406
2007-12-06 11:50:00,27.53,27.58,27.53,27.56,70226.67222917537,13.9422,13.9675,13.9422,13.9574,70226.6722
2007-12-06 11:55:00,27.56,27.58,27.56,27.56,28229.73160895564,13.9574,13.9675,13.9574,13.9574,28229.7316
2007-12-06 12:00:00,27.56,27.56,27.54,27.55,36017.243776943404,13.9574,13.9574,13.9473,13.9523,36017.2438
2007-12-06 12:05:00,27.55,27.59,27.55,27.58,73703.24016131276,13.9523,13.9726,13.9523,13.9675,73703.2402
2007-12-06 12:10:00,27.58,27.58,27.52,27.54,69948.54679460438,13.9675,13.9675,13.9371,13.9473,69948.5468
2007-12-06 12:15:00,27.54,27.55,27.46,27.53,109998.60937282717,13.9473,13.9523,13.9067,13.9422,109998.6094
2007-12-06 12:20:00,27.53,27.54,27.53,27.53,47837.57474621054,13.9422,13.9473,13.9422,13.9422,47837.5747
2007-12-06 12:25:00,27.52,27.54,27.51,27.53,15992.212487832014,13.9371,13.9473,13.9321,13.9422,15992.2125
2007-12-06 12:30:00,27.53,27.59,27.51,27.58,92615.7697121402,13.9422,13.9726,13.9321,13.9675,92615.7697
2007-12-06 12:35:00,27.58,27.63,27.58,27.62,34487.553886802954,13.9675,13.9928,13.9675,13.9878,34487.5539
2007-12-06 12:40:00,27.63,27.65,27.58,27.59,76067.30635516619,13.9928,14.003,13.9675,13.9726,76067.3064
2007-12-06 12:45:00,27.59,27.66,27.58,27.66,42970.37964121819,13.9726,14.008,13.9675,14.008,42970.3796
2007-12-06 12:50:00,27.66,27.67,27.65,27.67,28507.85704352664,14.008,14.0131,14.003,14.0131,28507.857
2007-12-06 12:55:00,27.67,27.76,27.67,27.74,59240.7175636212,14.0131,14.0587,14.0131,14.0485,59240.7176
2007-12-06 13:00:00,27.75,27.75,27.72,27.74,28229.73160895564,14.0536,14.0536,14.0384,14.0485,28229.7316
2007-12-06 13:05:00,27.74,27.76,27.73,27.74,41023.50159922125,14.0485,14.0587,14.0435,14.0485,41023.5016
2007-12-06 13:10:00,27.75,27.76,27.73,27.75,40050.06257822278,14.0536,14.0587,14.0435,14.0536,40050.0626
2007-12-06 13:15:00,27.75,27.78,27.75,27.76,31567.23682380754,14.0536,14.0688,14.0536,14.0587,31567.2368
2007-12-06 13:20:00,27.76,27.82,27.76,27.81,57154.77680433876,14.0587,14.0891,14.0587,14.084,57154.7768
2007-12-06 13:25:00,27.81,27.84,27.79,27.81,36990.682797941874,14.084,14.0992,14.0739,14.084,36990.6828
2007-12-06 13:30:00,27.81,27.81,27.76,27.79,55903.2123487693,14.084,14.084,14.0587,14.0739,55903.2123
2007-12-06 13:35:00,27.79,27.82,27.77,27.81,46029.7594214991,14.0739,14.0891,14.0637,14.084,46029.7594
2007-12-06 13:40:00,27.81,27.86,27.8,27.85,58684.46669447921,14.084,14.1093,14.0789,14.1043,58684.4667
2007-12-06 13:45:00,27.85,27.87,27.79,27.83,53121.958003059386,14.1043,14.1144,14.0739,14.0941,53121.958
2007-12-06 13:50:00,27.83,27.87,27.83,27.87,47698.51202892505,14.0941,14.1144,14.0941,14.1144,47698.512
2007-12-06 13:55:00,27.86,27.86,27.81,27.83,82881.37950215548,14.1093,14.1093,14.084,14.0941,82881.3795
2007-12-06 14:00:00,27.83,27.84,27.83,27.84,43526.63051036018,14.0941,14.0992,14.0941,14.0992,43526.6305
2007-12-06 14:05:00,27.84,27.91,27.84,27.9,95953.27492699208,14.0992,14.1346,14.0992,14.1296,95953.2749
2007-12-06 14:10:00,27.9,27.94,27.87,27.89,60631.34473647615,14.1296,14.1498,14.1144,14.1245,60631.3447
2007-12-06 14:15:00,27.88,27.9,27.86,27.89,45334.44583507162,14.1194,14.1296,14.1093,14.1245,45334.4458
2007-12-06 14:20:00,27.9,27.95,27.9,27.94,59936.03115004868,14.1296,14.1549,14.1296,14.1498,59936.0312
2007-12-06 14:25:00,27.94,27.95,27.92,27.94,40606.313447364766,14.1498,14.1549,14.1397,14.1498,40606.3134
2007-12-06 14:30:00,27.94,27.99,27.93,27.98,76484.49450702267,14.1498,14.1752,14.1448,14.1701,76484.4945
2007-12-06 14:35:00,27.98,28.02,27.97,28.02,55068.83604505633,14.1701,14.1903,14.165,14.1903,55068.836
2007-12-06 14:40:00,28.02,28.15,28.01,28.15,107912.66861354472,14.1903,14.2562,14.1853,14.2562,107912.6686
2007-12-06 14:45:00,28.15,28.16,27.95,28.01,132387.70685579197,14.2562,14.2613,14.1549,14.1853,132387.7069
2007-12-06 14:50:00,28.01,28.09,27.99,28.07,53678.208872201365,14.1853,14.2258,14.1752,14.2157,53678.2089
2007-12-06 14:55:00,28.05,28.08,28.02,28.07,186065.91572799333,14.2055,14.2207,14.1903,14.2157,186065.9157
2007-12-06 15:00:00,28.07,28.07,28.02,28.04,93172.02058128217,14.2157,14.2157,14.1903,14.2005,93172.0206
2007-12-06 15:05:00,28.04,28.05,28.0,28.01,54234.45974134335,14.2005,14.2055,14.1802,14.1853,54234.4597
2007-12-06 15:10:00,28.0,28.01,27.93,27.94,55068.83604505633,14.1802,14.1853,14.1448,14.1498,55068.836
2007-12-06 15:15:00,27.93,27.95,27.84,27.84,112918.92643582256,14.1448,14.1549,14.0992,14.0992,112918.9264
2007-12-06 15:20:00,27.84,27.89,27.84,27.84,114726.74176053402,14.0992,14.1245,14.0992,14.0992,114726.7418
2007-12-06 15:25:00,27.84,27.91,27.82,27.9,154637.7416214713,14.0992,14.1346,14.0891,14.1296,154637.7416
2007-12-06 15:30:00,27.91,27.94,27.83,27.85,130023.64066193854,14.1346,14.1498,14.0941,14.1043,130023.6407
2007-12-06 15:35:00,27.86,27.99,27.86,27.99,131831.45598665,14.1093,14.1752,14.1093,14.1752,131831.456
2007-12-06 15:40:00,27.99,28.01,27.93,27.94,101654.8463356974,14.1752,14.1853,14.1448,14.1498,101654.8463
2007-12-06 15:45:00,27.94,28.02,27.94,28.02,89556.38993185927,14.1498,14.1903,14.1498,14.1903,89556.3899
2007-12-06 15:50:00,28.02,28.08,28.0,28.08,141148.65804477822,14.1903,14.2207,14.1802,14.2207,141148.658
2007-12-06 15:55:00,28.08,28.12,28.04,28.07,199415.9365874009,14.2207,14.241,14.2005,14.2157,199415.9366
2007-12-07 09:30:00,28.14,28.63,28.03,28.31,240022.2500347657,14.2511,14.4993,14.1954,14.3372,240022.25
2007-12-07 09:35:00,28.31,28.44,28.27,28.38,64664.163537755536,14.3372,14.4031,14.317,14.3727,64664.1635
2007-12-07 09:40:00,28.38,28.58,28.35,28.58,69114.1704908914,14.3727,14.474,14.3575,14.474,69114.1705
2007-12-07 09:45:00,28.58,28.61,28.44,28.48,36712.557363370885,14.474,14.4891,14.4031,14.4233,36712.5574
2007-12-07 09:50:00,28.48,28.48,28.33,28.38,98734.529272702,14.4233,14.4233,14.3473,14.3727,98734.5293
2007-12-07 09:55:00,28.38,28.5,28.38,28.48,41023.50159922125,14.3727,14.4334,14.3727,14.4233,41023.5016
2007-12-07 10:00:00,28.48,28.58,28.48,28.56,42970.37964121819,14.4233,14.474,14.4233,14.4638,42970.3796
2007-12-07 10:05:00,28.56,28.59,28.48,28.51,44917.25768321513,14.4638,14.479,14.4233,14.4385,44917.2577
2007-12-07 10:10:00,28.53,28.61,28.51,28.53,62856.34821304409,14.4486,14.4891,14.4385,14.4486,62856.3482
2007-12-07 10:15:00,28.53,28.53,28.48,28.51,64386.03810318454,14.4486,14.4486,14.4233,14.4385,64386.0381
2007-12-07 10:20:00,28.51,28.52,28.49,28.5,40745.37616465026,14.4385,14.4436,14.4284,14.4334,40745.3762
2007-12-07 10:25:00,28.5,28.51,28.48,28.49,36573.49464608539,14.4334,14.4385,14.4233,14.4284,36573.4946
2007-12-07 10:30:00,28.49,28.49,28.43,28.46,103045.47350855236,14.4284,14.4284,14.398,14.4132,103045.4735
2007-12-07 10:35:00,28.45,28.49,28.45,28.48,26700.041718815188,14.4081,14.4284,14.4081,14.4233,26700.0417
2007-12-07 10:40:00,28.48,28.52,28.48,28.48,49367.264636351,14.4233,14.4436,14.4233,14.4233,49367.2646
2007-12-07 10:45:00,28.49,28.49,28.47,28.48,34626.61660408845,14.4284,14.4284,14.4182,14.4233,34626.6166
2007-12-07 10:50:00,28.48,28.56,28.48,28.51,47003.19844249757,14.4233,14.4638,14.4233,14.4385,47003.1984
2007-12-07 10:55:00,28.51,28.57,28.51,28.57,39354.748991795306,14.4385,14.4689,14.4385,14.4689,39354.749
2007-12-07 11:00:00,28.58,28.6,28.56,28.58,52009.45626477542,14.474,14.4841,14.4638,14.474,52009.4563
2007-12-07 11:05:00,28.58,28.61,28.57,28.61,51175.079961062445,14.474,14.4891,14.4689,14.4891,51175.08
2007-12-07 11:10:00,28.61,28.65,28.58,28.58,54651.64789319984,14.4891,14.5094,14.474,14.474,54651.6479
2007-12-07 11:15:00,28.59,28.65,28.58,28.63,25587.539980531223,14.479,14.5094,14.474,14.4993,25587.54
2007-12-07 11:20:00,28.64,28.64,28.61,28.63,28368.79432624113,14.5043,14.5043,14.4891,14.4993,28368.7943
2007-12-07 11:25:00,28.63,28.66,28.63,28.65,42831.316923932696,14.4993,14.5145,14.4993,14.5094,42831.3169
2007-12-07 11:30:00,28.65,28.66,28.61,28.66,273119.1767487137,14.5094,14.5145,14.4891,14.5145,273119.1767
2007-12-07 11:35:00,28.66,28.66,28.61,28.61,67445.41788346544,14.5145,14.5145,14.4891,14.4891,67445.4179
2007-12-07 11:40:00,28.61,28.63,28.61,28.62,64107.91266861355,14.4891,14.4993,14.4891,14.4942,64107.9127
2007-12-07 11:45:00,28.62,28.62,28.61,28.62,37825.05910165485,14.4942,14.4942,14.4891,14.4942,37825.0591
2007-12-07 11:50:00,28.62,28.62,28.56,28.56,25587.539980531223,14.4942,14.4942,14.4638,14.4638,25587.54
2007-12-07 11:55:00,28.56,28.57,28.56,28.57,18217.215964399948,14.4638,14.4689,14.4638,14.4689,18217.216
2007-12-07 12:00:00,28.57,28.58,28.54,28.54,80795.43874287304,14.4689,14.474,14.4537,14.4537,80795.4387
2007-12-07 12:05:00,28.55,28.56,28.54,28.55,15157.836184119038,14.4588,14.4638,14.4537,14.4588,15157.8362
2007-12-07 12:10:00,28.54,28.55,28.5,28.51,46446.94757335559,14.4537,14.4588,14.4334,14.4385,46446.9476
2007-12-07 12:15:00,28.52,28.52,28.51,28.51,26978.16715338618,14.4436,14.4436,14.4385,14.4385,26978.1672
2007-12-07 12:20:00,28.5,28.51,28.5,28.51,9595.327492699207,14.4334,14.4385,14.4334,14.4385,9595.3275
2007-12-07 12:25:00,28.51,28.51,28.5,28.5,28368.79432624113,14.4385,14.4385,14.4334,14.4334,28368.7943
2007-12-07 12:30:00,28.5,28.51,28.48,28.48,16270.337922403003,14.4334,14.4385,14.4233,14.4233,16270.3379
2007-12-07 12:35:00,28.48,28.49,28.46,28.48,28507.85704352664,14.4233,14.4284,14.4132,14.4233,28507.857
2007-12-07 12:40:00,28.48,28.51,28.47,28.51,144068.9751077736,14.4233,14.4385,14.4182,14.4385,144068.9751
2007-12-07 12:45:00,28.51,28.51,28.48,28.48,21276.595744680853,14.4385,14.4385,14.4233,14.4233,21276.5957
2007-12-07 12:50:00,28.49,28.49,28.48,28.48,22110.97204839383,14.4284,14.4284,14.4233,14.4233,22110.972
2007-12-07 12:55:00,28.48,28.48,28.45,28.48,36990.682797941874,14.4233,14.4233,14.4081,14.4233,36990.6828
2007-12-07 13:00:00,28.48,28.48,28.46,28.47,21554.721179251843,14.4233,14.4233,14.4132,14.4182,21554.7212
2007-12-07 13:05:00,28.47,28.48,28.45,28.48,40189.12529550828,14.4182,14.4233,14.4081,14.4233,40189.1253
2007-12-07 13:10:00,28.48,28.49,28.47,28.48,34765.679321373944,14.4233,14.4284,14.4182,14.4233,34765.6793
2007-12-07 13:15:00,28.48,28.5,28.46,28.48,61604.78375747462,14.4233,14.4334,14.4132,14.4233,61604.7838
2007-12-07 13:20:00,28.48,28.48,28.42,28.42,65915.727993325,14.4233,14.4233,14.3929,14.3929,65915.728
2007-12-07 13:25:00,28.41,28.44,28.34,28.41,100125.15644555696,14.3879,14.4031,14.3524,14.3879,100125.1564
2007-12-07 13:30:00,28.43,28.47,28.38,28.4,44778.19496592964,14.398,14.4182,14.3727,14.3828,44778.195
2007-12-07 13:35:00,28.4,28.4,28.35,28.38,49089.13920178001,14.3828,14.3828,14.3575,14.3727,49089.1392
2007-12-07 13:40:00,28.38,28.4,28.34,28.4,79404.81157001808,14.3727,14.3828,14.3524,14.3828,79404.8116
2007-12-07 13:45:00,28.4,28.43,28.35,28.36,56459.46321791128,14.3828,14.398,14.3575,14.3625,56459.4632
2007-12-07 13:50:00,28.36,28.37,28.33,28.34,46307.88485607009,14.3625,14.3676,14.3473,14.3524,46307.8849
2007-12-07 13:55:00,28.34,28.34,28.3,28.33,37685.99638436936,14.3524,14.3524,14.3322,14.3473,37685.9964
2007-12-07 14:00:00,28.32,28.39,28.32,28.39,25865.66541510221,14.3423,14.3777,14.3423,14.3777,25865.6654
2007-12-07 14:05:00,28.39,28.41,28.38,28.41,54929.77332777083,14.3777,14.3879,14.3727,14.3879,54929.7733
2007-12-07 14:10:00,28.41,28.41,28.4,28.41,52843.83256848839,14.3879,14.3879,14.3828,14.3879,52843.8326
2007-12-07 14:15:00,28.4,28.41,28.37,28.4,28090.668891670142,14.3828,14.3879,14.3676,14.3828,28090.6689
2007-12-07 14:20:00,28.4,28.41,28.39,28.41,20859.40759282437,14.3828,14.3879,14.3777,14.3879,20859.4076
2007-12-07 14:25:00,28.41,28.41,28.4,28.4,19607.843137254906,14.3879,14.3879,14.3828,14.3828,19607.8431
2007-12-07 14:30:00,28.4,28.44,28.4,28.43,47142.26115978307,14.3828,14.4031,14.3828,14.398,47142.2612
2007-12-07 14:35:00,28.43,28.45,28.43,28.45,42275.06605479072,14.398,14.4081,14.398,14.4081,42275.0661
2007-12-07 14:40:00,28.45,28.48,28.45,28.48,42970.37964121819,14.4081,14.4233,14.4081,14.4233,42970.3796
2007-12-07 14:45:00,28.48,28.48,28.46,28.47,55764.1496314838,14.4233,14.4233,14.4132,14.4182,55764.1496
2007-12-07 14:50:00,28.47,28.47,28.43,28.44,45751.63398692811,14.4182,14.4182,14.398,14.4031,45751.634
2007-12-07 14:55:00,28.43,28.48,28.43,28.48,46864.13572521207,14.398,14.4233,14.398,14.4233,46864.1357
2007-12-07 15:00:00,28.48,28.48,28.44,28.45,85662.63384786539,14.4233,14.4233,14.4031,14.4081,85662.6338
2007-12-07 15:05:00,28.45,28.45,28.43,28.43,83854.81852315395,14.4081,14.4081,14.398,14.398,83854.8185
2007-12-07 15:10:00,28.43,28.45,28.41,28.45,68836.0450563204,14.398,14.4081,14.3879,14.4081,68836.0451
2007-12-07 15:15:00,28.44,28.46,28.41,28.43,71617.29940203032,14.4031,14.4132,14.3879,14.398,71617.2994
2007-12-07 15:20:00,28.43,28.43,28.38,28.4,53261.02072034488,14.398,14.398,14.3727,14.3828,53261.0207
2007-12-07 15:25:00,28.4,28.41,28.38,28.39,58823.52941176471,14.3828,14.3879,14.3727,14.3777,58823.5294
2007-12-07 15:30:00,28.39,28.4,28.34,28.4,71061.04853288834,14.3777,14.3828,14.3524,14.3828,71061.0485
2007-12-07 15:35:00,28.4,28.43,28.4,28.42,91086.07982199972,14.3828,14.398,14.3828,14.3929,91086.0798
2007-12-07 15:40:00,28.42,28.43,28.31,28.35,107495.48046168825,14.3929,14.398,14.3372,14.3575,107495.4805
2007-12-07 15:45:00,28.35,28.39,28.35,28.36,66332.91614518149,14.3575,14.3777,14.3575,14.3625,66332.9161
2007-12-07 15:50:00,28.35,28.36,28.28,28.29,68418.85690446392,14.3575,14.3625,14.322,14.3271,68418.8569
2007-12-07 15:55:00,28.3,28.37,28.3,28.35,102906.41079126688,14.3322,14.3676,14.3322,14.3575,102906.4108
2007-12-10 09:30:00,28.37,28.58,28.37,28.49,235294.11764705885,14.3676,14.474,14.3676,14.4284,235294.1176
2007-12-10 09:35:00,28.49,28.49,28.45,28.48,336670.83854818525,14.4284,14.4284,14.4081,14.4233,336670.8385
2007-12-10 09:40:00,28.48,28.54,28.48,28.53,241691.00264219168,14.4233,14.4537,14.4233,14.4486,241691.0026
2007-12-10 09:45:00,28.53,28.56,28.49,28.51,111111.11111111112,14.4486,14.4638,14.4284,14.4385,111111.1111
2007-12-10 09:50:00,28.51,28.54,28.48,28.49,88304.82547628981,14.4385,14.4537,14.4233,14.4284,88304.8255
2007-12-10 09:55:00,28.49,28.55,28.48,28.53,152551.80086218886,14.4284,14.4588,14.4233,14.4486,152551.8009
2007-12-10 10:00:00,28.54,28.56,28.5,28.51,72590.73842302879,14.4537,14.4638,14.4334,14.4385,72590.7384
2007-12-10 10:05:00,28.51,28.51,28.46,28.49,305798.9153108052,14.4385,14.4385,14.4132,14.4284,305798.9153
2007-12-10 10:10:00,28.49,28.51,28.38,28.4,97622.02753441804,14.4284,14.4385,14.3727,14.3828,97622.0275
2007-12-10 10:15:00,28.4,28.43,28.38,28.38,61048.53288833264,14.3828,14.398,14.3727,14.3727,61048.5329
2007-12-10 10:20:00,28.38,28.4,28.26,28.28,55625.08691419831,14.3727,14.3828,14.3119,14.322,55625.0869
2007-12-10 10:25:00,28.28,28.3,28.24,28.24,40606.313447364766,14.322,14.3322,14.3018,14.3018,40606.3134
2007-12-10 10:30:00,28.25,28.41,28.24,28.4,52704.769851202895,14.3068,14.3879,14.3018,14.3828,52704.7699
2007-12-10 10:35:00,28.4,28.4,28.35,28.4,31567.23682380754,14.3828,14.3828,14.3575,14.3828,31567.2368
2007-12-10 10:40:00,28.4,28.45,28.4,28.44,47003.19844249757,14.3828,14.4081,14.3828,14.4031,47003.1984
2007-12-10 10:45:00,28.44,28.45,28.41,28.41,28507.85704352664,14.4031,14.4081,14.3879,14.3879,28507.857
2007-12-10 10:50:00,28.42,28.43,28.41,28.42,31984.424975664027,14.3929,14.398,14.3879,14.3929,31984.425
2007-12-10 10:55:00,28.43,28.43,28.4,28.43,49228.20191906551,14.398,14.398,14.3828,14.398,49228.2019
2007-12-10 11:00:00,28.43,28.44,28.4,28.44,201780.0027812544,14.398,14.4031,14.3828,14.4031,201780.0028
2007-12-10 11:05:00,28.43,28.45,28.43,28.43,31567.23682380754,14.398,14.4081,14.398,14.398,31567.2368
2007-12-10 11:10:00,28.44,28.45,28.43,28.44,380892.7826449729,14.4031,14.4081,14.398,14.4031,380892.7826
2007-12-10 11:15:00,28.43,28.45,28.43,28.44,19468.780419969407,14.398,14.4081,14.398,14.4031,19468.7804
2007-12-10 11:20:00,28.45,28.48,28.44,28.48,33375.05214851898,14.4081,14.4233,14.4031,14.4233,33375.0521
2007-12-10 11:25:00,28.48,28.48,28.44,28.45,1235572.24308163,14.4233,14.4233,14.4031,14.4081,1235572.2431
2007-12-10 11:30:00,28.45,28.46,28.43,28.44,61882.90919204562,14.4081,14.4132,14.398,14.4031,61882.9092
2007-12-10 11:35:00,28.44,28.45,28.43,28.43,25726.60269781672,14.4031,14.4081,14.398,14.398,25726.6027
2007-12-10 11:40:00,28.44,28.45,28.43,28.44,22389.09748296482,14.4031,14.4081,14.398,14.4031,22389.0975
2007-12-10 11:45:00,28.44,28.45,28.43,28.43,27534.418022528163,14.4031,14.4081,14.398,14.398,27534.418
2007-12-10 11:50:00,28.44,28.45,28.43,28.44,32401.613127520515,14.4031,14.4081,14.398,14.4031,32401.6131
2007-12-10 11:55:00,28.45,28.47,28.45,28.45,23084.4110693923,14.4081,14.4182,14.4081,14.4081,23084.4111
2007-12-10 12:00:00,28.46,28.47,28.45,28.46,24614.100959532752,14.4132,14.4182,14.4081,14.4132,24614.101
2007-12-10 12:05:00,28.46,28.47,28.45,28.46,22250.034765679324,14.4132,14.4182,14.4081,14.4132,22250.0348
2007-12-10 12:10:00,28.46,28.47,28.45,28.45,22945.3483521068,14.4132,14.4182,14.4081,14.4081,22945.3484
2007-12-10 12:15:00,28.45,28.46,28.45,28.46,14045.334445835071,14.4081,14.4132,14.4081,14.4132,14045.3344
2007-12-10 12:20:00,28.46,28.47,28.45,28.46,47420.38659435406,14.4132,14.4182,14.4081,14.4132,47420.3866
2007-12-10 12:25:00,28.46,28.47,28.45,28.47,47420.38659435406,14.4132,14.4182,14.4081,14.4182,47420.3866
2007-12-10 12:30:00,28.48,28.48,28.45,28.45,46307.88485607009,14.4233,14.4233,14.4081,14.4081,46307.8849
2007-12-10 12:35:00,28.45,28.49,28.45,28.48,35460.992907801425,14.4081,14.4284,14.4081,14.4233,35460.9929
2007-12-10 12:40:00,28.49,28.5,28.47,28.47,28785.982478097623,14.4284,14.4334,14.4182,14.4182,28785.9825
2007-12-10 12:45:00,28.48,28.48,28.43,28.44,18078.15324711445,14.4233,14.4233,14.398,14.4031,18078.1532
2007-12-10 12:50:00,28.44,28.46,28.44,28.45,10151.578361841192,14.4031,14.4132,14.4031,14.4081,10151.5784
2007-12-10 12:55:00,28.45,28.46,28.43,28.44,19607.843137254906,14.4081,14.4132,14.398,14.4031,19607.8431
2007-12-10 13:00:00,28.44,28.46,28.44,28.45,21554.721179251843,14.4031,14.4132,14.4031,14.4081,21554.7212
2007-12-10 13:05:00,28.46,28.48,28.45,28.47,26282.8535669587,14.4132,14.4233,14.4081,14.4182,26282.8536
2007-12-10 13:10:00,28.48,28.48,28.45,28.45,19051.59226811292,14.4233,14.4233,14.4081,14.4081,19051.5923
2007-12-10 13:15:00,28.45,28.48,28.45,28.47,39493.8117090808,14.4081,14.4233,14.4081,14.4182,39493.8117
2007-12-10 13:20:00,28.47,28.48,28.46,28.48,32540.67584480601,14.4182,14.4233,14.4132,14.4233,32540.6758
2007-12-10 13:25:00,28.48,28.48,28.46,28.47,13628.146293978583,14.4233,14.4233,14.4132,14.4182,13628.1463
2007-12-10 13:30:00,28.47,28.48,28.45,28.45,21137.53302739536,14.4182,14.4233,14.4081,14.4081,21137.533
2007-12-10 13:35:00,28.45,28.46,28.45,28.45,19051.59226811292,14.4081,14.4132,14.4081,14.4081,19051.5923
2007-12-10 13:40:00,28.45,28.45,28.44,28.44,15157.836184119038,14.4081,14.4081,14.4031,14.4031,15157.8362
2007-12-10 13:45:00,28.44,28.45,28.4,28.41,21693.78389653734,14.4031,14.4081,14.3828,14.3879,21693.7839
2007-12-10 13:50:00,28.42,28.42,28.35,28.35,37268.80823251286,14.3929,14.3929,14.3575,14.3575,37268.8082
2007-12-10 13:55:00,28.35,28.35,28.31,28.34,36573.49464608539,14.3575,14.3575,14.3372,14.3524,36573.4946
2007-12-10 14:00:00,28.33,28.43,28.33,28.41,39632.874426366296,14.3473,14.398,14.3473,14.3879,39632.8744
2007-12-10 14:05:00,28.41,28.43,28.4,28.41,39632.874426366296,14.3879,14.398,14.3828,14.3879,39632.8744
2007-12-10 14:10:00,28.42,28.42,28.4,28.41,30593.79780280907,14.3929,14.3929,14.3828,14.3879,30593.7978
2007-12-10 14:15:00,28.41,28.43,28.4,28.42,62856.34821304409,14.3879,14.398,14.3828,14.3929,62856.3482
2007-12-10 14:20:00,28.42,28.43,28.4,28.42,59518.84299819219,14.3929,14.398,14.3828,14.3929,59518.843
2007-12-10 14:25:00,28.42,28.43,28.41,28.42,47698.51202892505,14.3929,14.398,14.3879,14.3929,47698.512
2007-12-10 14:30:00,28.43,28.43,28.41,28.42,25031.28911138924,14.398,14.398,14.3879,14.3929,25031.2891
2007-12-10 14:35:00,28.43,28.43,28.42,28.43,18495.341398970937,14.398,14.398,14.3929,14.398,18495.3414
2007-12-10 14:40:00,28.42,28.43,28.41,28.41,30315.67236823808,14.3929,14.398,14.3879,14.3879,30315.6724
2007-12-10 14:45:00,28.41,28.43,28.4,28.41,22806.285634821303,14.3879,14.398,14.3828,14.3879,22806.2856
2007-12-10 14:50:00,28.41,28.43,28.4,28.4,25726.60269781672,14.3879,14.398,14.3828,14.3828,25726.6027
2007-12-10 14:55:00,28.4,28.43,28.36,28.43,51731.33083020442,14.3828,14.398,14.3625,14.398,51731.3308
2007-12-10 15:00:00,28.43,28.48,28.43,28.45,45056.32040050063,14.398,14.4233,14.398,14.4081,45056.3204
2007-12-10 15:05:00,28.45,28.48,28.45,28.45,50062.57822277848,14.4081,14.4233,14.4081,14.4081,50062.5782
2007-12-10 15:10:00,28.46,28.47,28.45,28.47,15018.773466833543,14.4132,14.4182,14.4081,14.4182,15018.7735
2007-12-10 15:15:00,28.46,28.48,28.37,28.4,67445.41788346544,14.4132,14.4233,14.3676,14.3828,67445.4179
2007-12-10 15:20:00,28.4,28.43,28.4,28.41,191628.4244194132,14.3828,14.398,14.3828,14.3879,191628.4244
2007-12-10 15:25:00,28.41,28.42,28.38,28.38,36295.36921151439,14.3879,14.3929,14.3727,14.3727,36295.3692
2007-12-10 15:30:00,28.38,28.4,28.35,28.38,54095.39702405786,14.3727,14.3828,14.3575,14.3727,54095.397
2007-12-10 15:35:00,28.38,28.41,28.38,28.4,48115.70018078154,14.3727,14.3879,14.3727,14.3828,48115.7002
2007-12-10 15:40:00,28.4,28.41,28.37,28.4,59796.968432763184,14.3828,14.3879,14.3676,14.3828,59796.9684
2007-12-10 15:45:00,28.4,28.41,28.38,28.4,59101.6548463357,14.3828,14.3879,14.3727,14.3828,59101.6548
2007-12-10 15:50:00,28.4,28.4,28.38,28.4,43804.75594493117,14.3828,14.3828,14.3727,14.3828,43804.7559
2007-12-10 15:55:00,28.4,28.4,28.34,28.36,90112.64080100124,14.3828,14.3828,14.3524,14.3625,90112.6408
2007-12-11 09:30:00,28.37,28.42,28.37,28.42,85384.5084132944,14.3676,14.3929,14.3676,14.3929,85384.5084
2007-12-11 09:35:00,28.42,28.51,28.41,28.48,94284.52231956614,14.3929,14.4385,14.3879,14.4233,94284.5223
2007-12-11 09:40:00,28.48,28.52,28.46,28.52,47698.51202892505,14.4233,14.4436,14.4132,14.4436,47698.512
2007-12-11 09:45:00,28.52,28.54,28.5,28.53,126129.88457794466,14.4436,14.4537,14.4334,14.4486,126129.8846
2007-12-11 09:50:00,28.51,28.56,28.5,28.5,67167.29244889446,14.4385,14.4638,14.4334,14.4334,67167.2924
2007-12-11 09:55:00,28.5,28.52,28.48,28.51,43943.81866221666,14.4334,14.4436,14.4233,14.4385,43943.8187
2007-12-11 10:00:00,28.51,28.51,28.42,28.49,61882.90919204562,14.4385,14.4385,14.3929,14.4284,61882.9092
2007-12-11 10:05:00,28.48,28.51,28.48,28.5,29898.484216381592,14.4233,14.4385,14.4233,14.4334,29898.4842
2007-12-11 10:10:00,28.49,28.51,28.48,28.48,28229.73160895564,14.4284,14.4385,14.4233,14.4233,28229.7316
2007-12-11 10:15:00,28.49,28.51,28.48,28.51,36295.36921151439,14.4284,14.4385,14.4233,14.4385,36295.3692
2007-12-11 10:20:00,28.51,28.51,28.48,28.49,33931.30301766097,14.4385,14.4385,14.4233,14.4284,33931.303
2007-12-11 10:25:00,28.48,28.51,28.48,28.48,22667.22291753581,14.4233,14.4385,14.4233,14.4233,22667.2229
2007-12-11 10:30:00,28.48,28.48,28.41,28.43,71756.36211931582,14.4233,14.4233,14.3879,14.398,71756.3621
2007-12-11 10:35:00,28.44,28.48,28.41,28.46,81351.68961201502,14.4031,14.4233,14.3879,14.4132,81351.6896
2007-12-11 10:40:00,28.47,28.47,28.43,28.46,22667.22291753581,14.4182,14.4182,14.398,14.4132,22667.2229
2007-12-11 10:45:00,28.45,28.49,28.45,28.45,31845.362258378533,14.4081,14.4284,14.4081,14.4081,31845.3623
2007-12-11 10:50:00,28.46,28.49,28.39,28.4,330691.1417049089,14.4132,14.4284,14.3777,14.3828,330691.1417
2007-12-11 10:55:00,28.41,28.44,28.41,28.43,33375.05214851898,14.3879,14.4031,14.3879,14.398,33375.0521
2007-12-11 11:00:00,28.43,28.48,28.39,28.4,138784.59185092477,14.398,14.4233,14.3777,14.3828,138784.5919
2007-12-11 11:05:00,28.4,28.43,28.38,28.43,23918.78737310527,14.3828,14.398,14.3727,14.398,23918.7874
2007-12-11 11:10:00,28.43,28.45,28.43,28.45,19051.59226811292,14.398,14.4081,14.398,14.4081,19051.5923
2007-12-11 11:15:00,28.45,28.45,28.43,28.44,18495.341398970937,14.4081,14.4081,14.398,14.4031,18495.3414
2007-12-11 11:20:00,28.45,28.48,28.45,28.48,24335.97552496176,14.4081,14.4233,14.4081,14.4233,24335.9755
2007-12-11 11:25:00,28.48,28.48,28.46,28.48,17939.090529828954,14.4233,14.4233,14.4132,14.4233,17939.0905
2007-12-11 11:30:00,28.48,28.48,28.47,28.47,27951.60617438465,14.4233,14.4233,14.4182,14.4182,27951.6062
2007-12-11 11:35:00,28.48,28.48,28.47,28.47,12932.832707551106,14.4233,14.4233,14.4182,14.4182,12932.8327
2007-12-11 11:40:00,28.48,28.48,28.45,28.46,30732.860520094564,14.4233,14.4233,14.4081,14.4132,30732.8605
2007-12-11 11:45:00,28.46,28.48,28.45,28.47,17939.090529828954,14.4132,14.4233,14.4081,14.4182,17939.0905
2007-12-11 11:50:00,28.48,28.48,28.45,28.46,38381.30997079684,14.4233,14.4233,14.4081,14.4132,38381.31
2007-12-11 11:55:00,28.46,28.48,28.45,28.46,43387.56779307468,14.4132,14.4233,14.4081,14.4132,43387.5678
2007-12-11 12:00:00,28.45,28.47,28.45,28.46,52843.83256848839,14.4081,14.4182,14.4081,14.4132,52843.8326
2007-12-11 12:05:00,28.46,28.47,28.42,28.44,47698.51202892505,14.4132,14.4182,14.3929,14.4031,47698.512
2007-12-11 12:10:00,28.44,28.47,28.44,28.47,145876.79043248505,14.4031,14.4182,14.4031,14.4182,145876.7904
2007-12-11 12:15:00,28.47,28.48,28.46,28.47,34626.61660408845,14.4182,14.4233,14.4132,14.4182,34626.6166
2007-12-11 12:20:00,28.47,28.48,28.46,28.46,37129.74551522737,14.4182,14.4233,14.4132,14.4132,37129.7455
2007-12-11 12:25:00,28.47,28.47,28.45,28.45,57850.09039076624,14.4182,14.4182,14.4081,14.4081,57850.0904
2007-12-11 12:30:00,28.45,28.45,28.43,28.44,39354.748991795306,14.4081,14.4081,14.398,14.4031,39354.749
2007-12-11 12:35:00,28.43,28.45,28.43,28.45,31845.362258378533,14.398,14.4081,14.398,14.4081,31845.3623
2007-12-11 12:40:00,28.45,28.46,28.44,28.44,36712.557363370885,14.4081,14.4132,14.4031,14.4031,36712.5574
2007-12-11 12:45:00,28.44,28.45,28.44,28.45,13071.895424836604,14.4031,14.4081,14.4031,14.4081,13071.8954
2007-12-11 12:50:00,28.44,28.45,28.44,28.45,31010.98595466556,14.4031,14.4081,14.4031,14.4081,31010.986
2007-12-11 12:55:00,28.45,28.46,28.43,28.43,41023.50159922125,14.4081,14.4132,14.398,14.398,41023.5016
2007-12-11 13:00:00,28.44,28.45,28.43,28.44,514671.11667361984,14.4031,14.4081,14.398,14.4031,514671.1167
2007-12-11 13:05:00,28.45,28.45,28.44,28.45,25309.41454596023,14.4081,14.4081,14.4031,14.4081,25309.4145
2007-12-11 13:10:00,28.45,28.48,28.44,28.45,125990.82186065915,14.4081,14.4233,14.4031,14.4081,125990.8219
2007-12-11 13:15:00,28.45,28.45,28.4,28.41,42414.12877207621,14.4081,14.4081,14.3828,14.3879,42414.1288
2007-12-11 13:20:00,28.42,28.45,28.41,28.43,65220.41440689752,14.3929,14.4081,14.3879,14.398,65220.4144
2007-12-11 13:25:00,28.43,28.45,28.41,28.41,42553.19148936171,14.398,14.4081,14.3879,14.3879,42553.1915
2007-12-11 13:30:00,28.41,28.43,28.4,28.41,32540.67584480601,14.3879,14.398,14.3828,14.3879,32540.6758
2007-12-11 13:35:00,28.4,28.41,28.4,28.4,31706.299541093034,14.3828,14.3879,14.3828,14.3828,31706.2995
2007-12-11 13:40:00,28.4,28.41,28.4,28.4,28646.91976081213,14.3828,14.3879,14.3828,14.3828,28646.9198
2007-12-11 13:45:00,28.4,28.41,28.4,28.4,29203.17062995411,14.3828,14.3879,14.3828,14.3828,29203.1706
2007-12-11 13:50:00,28.4,28.43,28.39,28.41,55068.83604505633,14.3828,14.398,14.3777,14.3879,55068.836
2007-12-11 13:55:00,28.41,28.45,28.41,28.44,36017.243776943404,14.3879,14.4081,14.3879,14.4031,36017.2438
2007-12-11 14:00:00,28.43,28.44,28.4,28.4,33514.114865804484,14.398,14.4031,14.3828,14.3828,33514.1149
2007-12-11 14:05:00,28.4,28.43,28.38,28.43,31706.299541093034,14.3828,14.398,14.3727,14.398,31706.2995
2007-12-11 14:10:00,28.43,28.48,28.43,28.43,64942.288972326525,14.398,14.4233,14.398,14.398,64942.289
2007-12-11 14:15:00,28.43,28.49,28.07,28.38,148797.10749548048,14.398,14.4284,14.2157,14.3727,148797.1075
2007-12-11 14:20:00,28.37,28.37,28.07,28.14,76067.30635516619,14.3676,14.3676,14.2157,14.2511,76067.3064
2007-12-11 14:25:00,28.14,28.29,28.12,28.27,132943.95772493395,14.2511,14.3271,14.241,14.317,132943.9577
2007-12-11 14:30:00,28.28,28.28,28.13,28.17,267000.41718815186,14.322,14.322,14.2461,14.2663,267000.4172
2007-12-11 14:35:00,28.19,28.22,28.1,28.2,148797.10749548048,14.2764,14.2916,14.2309,14.2815,148797.1075
2007-12-11 14:40:00,28.2,28.21,28.12,28.17,123070.50479766376,14.2815,14.2866,14.241,14.2663,123070.5048
2007-12-11 14:45:00,28.17,28.2,28.15,28.18,65637.602558754,14.2663,14.2815,14.2562,14.2714,65637.6026
2007-12-11 14:50:00,28.19,28.23,28.15,28.23,62578.22277847309,14.2764,14.2967,14.2562,14.2967,62578.2228
2007-12-11 14:55:00,28.24,28.31,28.22,28.25,98039.21568627452,14.3018,14.3372,14.2916,14.3068,98039.2157
2007-12-11 15:00:00,28.25,28.29,28.16,28.22,120706.43860381033,14.3068,14.3271,14.2613,14.2916,120706.4386
2007-12-11 15:05:00,28.22,28.29,28.2,28.27,96231.40036156308,14.2916,14.3271,14.2815,14.317,96231.4004
2007-12-11 15:10:00,28.27,28.28,28.2,28.25,67445.41788346544,14.317,14.322,14.2815,14.3068,67445.4179
2007-12-11 15:15:00,28.25,28.3,28.15,28.15,61604.78375747462,14.3068,14.3322,14.2562,14.2562,61604.7838
2007-12-11 15:20:00,28.15,28.22,28.13,28.15,57571.96495619525,14.2562,14.2916,14.2461,14.2562,57571.965
2007-12-11 15:25:00,28.15,28.16,28.12,28.15,60353.21930190516,14.2562,14.2613,14.241,14.2562,60353.2193
2007-12-11 15:30:00,28.15,28.18,28.15,28.16,97204.83938256156,14.2562,14.2714,14.2562,14.2613,97204.8394
2007-12-11 15:35:00,28.17,28.17,28.06,28.07,90807.95438742872,14.2663,14.2663,14.2106,14.2157,90807.9544
2007-12-11 15:40:00,28.07,28.09,28.01,28.01,92615.7697121402,14.2157,14.2258,14.1853,14.1853,92615.7697
2007-12-11 15:45:00,28.02,28.19,27.96,27.97,147684.60575719652,14.1903,14.2764,14.16,14.165,147684.6058
2007-12-11 15:50:00,27.98,28.04,27.95,28.02,124043.94381866224,14.1701,14.2005,14.1549,14.1903,124043.9438
2007-12-11 15:55:00,28.02,28.03,27.96,27.96,121401.7521902378,14.1903,14.1954,14.16,14.16,121401.7522
2007-12-12 09:30:00,28.52,28.74,28.26,28.53,121401.7521902378,14.4436,14.555,14.3119,14.4486,121401.7522
2007-12-12 09:35:00,28.54,28.57,28.46,28.53,400500.62578222784,14.4537,14.4689,14.4132,14.4486,400500.6258
2007-12-12 09:40:00,28.52,28.53,28.38,28.4,61743.846474760125,14.4436,14.4486,14.3727,14.3828,61743.8465
2007-12-12 09:45:00,28.4,28.43,28.28,28.41,75650.1182033097,14.3828,14.398,14.322,14.3879,75650.1182
2007-12-12 09:50:00,28.41,28.45,28.35,28.43,67723.54331803643,14.3879,14.4081,14.3575,14.398,67723.5433
2007-12-12 09:55:00,28.43,28.45,28.38,28.42,64107.91266861355,14.398,14.4081,14.3727,14.3929,64107.9127
2007-12-12 10:00:00,28.42,28.42,28.29,28.33,68279.79418717843,14.3929,14.3929,14.3271,14.3473,68279.7942
2007-12-12 10:05:00,28.32,28.4,28.31,28.31,37268.80823251286,14.3423,14.3828,14.3372,14.3372,37268.8082
2007-12-12 10:10:00,28.31,28.37,28.28,28.32,54929.77332777083,14.3372,14.3676,14.322,14.3423,54929.7733
2007-12-12 10:15:00,28.32,28.38,28.32,28.36,42275.06605479072,14.3423,14.3727,14.3423,14.3625,42275.0661
2007-12-12 10:20:00,28.37,28.42,28.36,28.41,65915.727993325,14.3676,14.3929,14.3625,14.3879,65915.728
2007-12-12 10:25:00,28.41,28.42,28.33,28.39,86636.07286886386,14.3879,14.3929,14.3473,14.3777,86636.0729
2007-12-12 10:30:00,28.4,28.4,28.37,28.4,25031.28911138924,14.3828,14.3828,14.3676,14.3828,25031.2891
2007-12-12 10:35:00,28.4,28.4,28.25,28.26,49506.327353636494,14.3828,14.3828,14.3068,14.3119,49506.3274
2007-12-12 10:40:00,28.27,28.27,28.2,28.27,59240.7175636212,14.317,14.317,14.2815,14.317,59240.7176
2007-12-12 10:45:00,28.27,28.3,28.17,28.17,25726.60269781672,14.317,14.3322,14.2663,14.2663,25726.6027
2007-12-12 10:50:00,28.17,28.2,28.17,28.19,30593.79780280907,14.2663,14.2815,14.2663,14.2764,30593.7978
2007-12-12 10:55:00,28.2,28.2,28.17,28.18,51036.01724377695,14.2815,14.2815,14.2663,14.2714,51036.0172
2007-12-12 11:00:00,28.18,28.3,28.17,28.3,61465.72104018913,14.2714,14.3322,14.2663,14.3322,61465.721
2007-12-12 11:05:00,28.3,28.34,28.29,28.33,44361.00681407315,14.3322,14.3524,14.3271,14.3473,44361.0068
2007-12-12 11:10:00,28.34,28.36,28.26,28.29,94840.77318870812,14.3524,14.3625,14.3119,14.3271,94840.7732
2007-12-12 11:15:00,28.29,28.35,28.27,28.33,43387.56779307468,14.3271,14.3575,14.317,14.3473,43387.5678
2007-12-12 11:20:00,28.33,28.33,28.26,28.29,88443.88819357532,14.3473,14.3473,14.3119,14.3271,88443.8882
2007-12-12 11:25:00,28.29,28.33,28.28,28.3,40745.37616465026,14.3271,14.3473,14.322,14.3322,40745.3762
2007-12-12 11:30:00,28.3,28.34,28.28,28.29,39076.62355722431,14.3322,14.3524,14.322,14.3271,39076.6236
2007-12-12 11:35:00,28.29,28.34,28.28,28.34,39076.62355722431,14.3271,14.3524,14.322,14.3524,39076.6236
2007-12-12 11:40:00,28.34,28.36,28.28,28.34,56598.525935196776,14.3524,14.3625,14.322,14.3524,56598.5259
2007-12-12 11:45:00,28.35,28.35,28.32,28.33,26004.72813238771,14.3575,14.3575,14.3423,14.3473,26004.7281
2007-12-12 11:50:00,28.32,28.33,28.27,28.3,28507.85704352664,14.3423,14.3473,14.317,14.3322,28507.857
2007-12-12 11:55:00,28.3,28.33,28.3,28.32,37546.93366708386,14.3322,14.3473,14.3322,14.3423,37546.9337
2007-12-12 12:00:00,28.31,28.32,28.3,28.32,40050.06257822278,14.3372,14.3423,14.3322,14.3423,40050.0626
2007-12-12 12:05:00,28.31,28.32,28.29,28.3,35043.80475594493,14.3372,14.3423,14.3271,14.3322,35043.8048
2007-12-12 12:10:00,28.3,28.33,28.3,28.3,38242.24725351133,14.3322,14.3473,14.3322,14.3322,38242.2473
2007-12-12 12:15:00,28.3,28.3,28.27,28.3,41718.81518564873,14.3322,14.3322,14.317,14.3322,41718.8152
2007-12-12 12:20:00,28.3,28.3,28.22,28.25,45195.38311778613,14.3322,14.3322,14.2916,14.3068,45195.3831
2007-12-12 12:25:00,28.25,28.27,28.25,28.25,21554.721179251843,14.3068,14.317,14.3068,14.3068,21554.7212
2007-12-12 12:30:00,28.25,28.26,28.23,28.25,80795.43874287304,14.3068,14.3119,14.2967,14.3068,80795.4387
2007-12-12 12:35:00,28.25,28.26,28.22,28.25,43248.50507578919,14.3068,14.3119,14.2916,14.3068,43248.5051
2007-12-12 12:40:00,28.24,28.24,28.19,28.21,64107.91266861355,14.3018,14.3018,14.2764,14.2866,64107.9127
2007-12-12 12:45:00,28.21,28.25,28.21,28.25,58684.46669447921,14.2866,14.3068,14.2866,14.3068,58684.4667
2007-12-12 12:50:00,28.25,28.29,28.23,28.28,23640.66193853428,14.3068,14.3271,14.2967,14.322,23640.6619
2007-12-12 12:55:00,28.26,28.32,28.26,28.3,25865.66541510221,14.3119,14.3423,14.3119,14.3322,25865.6654
2007-12-12 13:00:00,28.31,28.31,28.26,28.28,17521.902377972467,14.3372,14.3372,14.3119,14.322,17521.9024
2007-12-12 13:05:00,28.28,28.33,28.28,28.32,38520.37268808233,14.322,14.3473,14.322,14.3423,38520.3727
2007-12-12 13:10:00,28.32,28.33,28.3,28.3,312612.9884577945,14.3423,14.3473,14.3322,14.3322,312612.9885
2007-12-12 13:15:00,28.3,28.32,28.29,28.31,33792.24030037547,14.3322,14.3423,14.3271,14.3372,33792.2403
2007-12-12 13:20:00,28.31,28.32,28.3,28.31,20303.156723682383,14.3372,14.3423,14.3322,14.3372,20303.1567
2007-12-12 13:25:00,28.32,28.32,28.27,28.28,30315.67236823808,14.3423,14.3423,14.317,14.322,30315.6724
2007-12-12 13:30:00,28.28,28.32,28.26,28.3,19468.780419969407,14.322,14.3423,14.3119,14.3322,19468.7804
2007-12-12 13:35:00,28.3,28.33,28.28,28.32,35739.118342372414,14.3322,14.3473,14.322,14.3423,35739.1183
2007-12-12 13:40:00,28.32,28.33,28.31,28.31,33653.17758308998,14.3423,14.3473,14.3372,14.3372,33653.1776
2007-12-12 13:45:00,28.31,28.32,28.28,28.29,43109.442358503686,14.3372,14.3423,14.322,14.3271,43109.4424
2007-12-12 13:50:00,28.28,28.29,28.28,28.28,29481.296064525104,14.322,14.3271,14.322,14.322,29481.2961
2007-12-12 13:55:00,28.29,28.32,28.26,28.31,53817.27158948686,14.3271,14.3423,14.3119,14.3372,53817.2716
2007-12-12 14:00:00,28.3,28.31,28.25,28.29,50618.82909192046,14.3322,14.3372,14.3068,14.3271,50618.8291
2007-12-12 14:05:00,28.29,28.32,28.27,28.29,37546.93366708386,14.3271,14.3423,14.317,14.3271,37546.9337
2007-12-12 14:10:00,28.29,28.3,28.28,28.28,22945.3483521068,14.3271,14.3322,14.322,14.322,22945.3484
2007-12-12 14:15:00,28.28,28.32,28.28,28.31,38659.43540536783,14.322,14.3423,14.322,14.3372,38659.4354
2007-12-12 14:20:00,28.3,28.3,28.23,28.28,44361.00681407315,14.3322,14.3322,14.2967,14.322,44361.0068
2007-12-12 14:25:00,28.28,28.32,28.18,28.22,106661.10415797523,14.322,14.3423,14.2714,14.2916,106661.1042
2007-12-12 14:30:00,28.22,28.22,28.14,28.18,69531.35864274789,14.2916,14.2916,14.2511,14.2714,69531.3586
2007-12-12 14:35:00,28.18,28.21,28.12,28.17,41579.75246836324,14.2714,14.2866,14.241,14.2663,41579.7525
2007-12-12 14:40:00,28.17,28.18,28.15,28.17,37685.99638436936,14.2663,14.2714,14.2562,14.2663,37685.9964
2007-12-12 14:45:00,28.17,28.2,28.15,28.18,34348.49116951745,14.2663,14.2815,14.2562,14.2714,34348.4912
2007-12-12 14:50:00,28.19,28.21,28.15,28.16,34626.61660408845,14.2764,14.2866,14.2562,14.2613,34626.6166
2007-12-12 14:55:00,28.17,28.22,28.13,28.13,41023.50159922125,14.2663,14.2916,14.2461,14.2461,41023.5016
2007-12-12 15:00:00,28.12,28.13,28.02,28.05,106800.16687526077,14.241,14.2461,14.1903,14.2055,106800.1669
2007-12-12 15:05:00,28.05,28.08,28.03,28.07,43943.81866221666,14.2055,14.2207,14.1954,14.2157,43943.8187
2007-12-12 15:10:00,28.07,28.07,27.95,27.96,73146.98929217078,14.2157,14.2157,14.1549,14.16,73146.9893
2007-12-12 15:15:00,27.96,28.05,27.93,28.02,138923.65456821027,14.16,14.2055,14.1448,14.1903,138923.6546
2007-12-12 15:20:00,28.03,28.07,27.97,27.99,60909.47017104715,14.1954,14.2157,14.165,14.1752,60909.4702
2007-12-12 15:25:00,27.99,28.07,27.97,28.04,58684.46669447921,14.1752,14.2157,14.165,14.2005,58684.4667
2007-12-12 15:30:00,28.04,28.07,28.02,28.04,91781.3934084272,14.2005,14.2157,14.1903,14.2005,91781.3934
2007-12-12 15:35:00,28.02,28.05,27.94,27.98,92893.89514671118,14.1903,14.2055,14.1498,14.1701,92893.8951
2007-12-12 15:40:00,27.98,28.03,27.96,27.99,89278.26449728828,14.1701,14.1954,14.16,14.1752,89278.2645
2007-12-12 15:45:00,27.99,28.2,27.98,28.17,114865.8044778195,14.1752,14.2815,14.1701,14.2663,114865.8045
2007-12-12 15:50:00,28.17,28.22,28.17,28.2,86914.19830343485,14.2663,14.2916,14.2663,14.2815,86914.1983
2007-12-12 15:55:00,28.2,28.26,28.2,28.22,78848.5607008761,14.2815,14.3119,14.2815,14.2916,78848.5607
2007-12-13 09:30:00,28.12,28.22,27.92,28.07,121401.7521902378,14.241,14.2916,14.1397,14.2157,121401.7522
2007-12-13 09:35:00,28.03,28.17,28.03,28.17,61882.90919204562,14.1954,14.2663,14.1954,14.2663,61882.9092
2007-12-13 09:40:00,28.17,28.17,28.1,28.15,62161.03462661661,14.2663,14.2663,14.2309,14.2562,62161.0346
2007-12-13 09:45:00,28.15,28.17,28.07,28.16,67723.54331803643,14.2562,14.2663,14.2157,14.2613,67723.5433
2007-12-13 09:50:00,28.16,28.22,28.09,28.15,49228.20191906551,14.2613,14.2916,14.2258,14.2562,49228.2019
2007-12-13 09:55:00,28.15,28.2,28.1,28.1,62021.97190933112,14.2562,14.2815,14.2309,14.2309,62021.9719
2007-12-13 10:00:00,28.1,28.12,28.02,28.02,81629.81504658602,14.2309,14.241,14.1903,14.1903,81629.815
2007-12-13 10:05:00,28.04,28.1,28.03,28.1,70643.86038103185,14.2005,14.2309,14.1954,14.2309,70643.8604
2007-12-13 10:10:00,28.1,28.22,28.1,28.19,61743.846474760125,14.2309,14.2916,14.2309,14.2764,61743.8465
2007-12-13 10:15:00,28.2,28.25,28.19,28.24,53261.02072034488,14.2815,14.3068,14.2764,14.3018,53261.0207
2007-12-13 10:20:00,28.23,28.33,28.23,28.29,63829.78723404256,14.2967,14.3473,14.2967,14.3271,63829.7872
2007-12-13 10:25:00,28.29,28.37,28.28,28.36,60075.09386733417,14.3271,14.3676,14.322,14.3625,60075.0939
2007-12-13 10:30:00,28.35,28.38,28.33,28.37,79265.74885273259,14.3575,14.3727,14.3473,14.3676,79265.7489
2007-12-13 10:35:00,28.36,28.37,28.32,28.36,95814.2122097066,14.3625,14.3676,14.3423,14.3625,95814.2122
2007-12-13 10:40:00,28.36,28.38,28.33,28.35,74398.55374774024,14.3625,14.3727,14.3473,14.3575,74398.5537
2007-12-13 10:45:00,28.35,28.35,28.3,28.32,36573.49464608539,14.3575,14.3575,14.3322,14.3423,36573.4946
2007-12-13 10:50:00,28.32,28.33,28.31,28.33,31289.111389236547,14.3423,14.3473,14.3372,14.3473,31289.1114
2007-12-13 10:55:00,28.33,28.33,28.3,28.33,82742.31678486998,14.3473,14.3473,14.3322,14.3473,82742.3168
2007-12-13 11:00:00,28.33,28.35,28.32,28.34,54651.64789319984,14.3473,14.3575,14.3423,14.3524,54651.6479
2007-12-13 11:05:00,28.33,28.33,28.22,28.28,59518.84299819219,14.3473,14.3473,14.2916,14.322,59518.843
2007-12-13 11:10:00,28.29,28.3,28.25,28.28,49089.13920178001,14.3271,14.3322,14.3068,14.322,49089.1392
2007-12-13 11:15:00,28.28,28.29,28.25,28.25,30315.67236823808,14.322,14.3271,14.3068,14.3068,30315.6724
2007-12-13 11:20:00,28.25,28.28,28.2,28.23,67028.22973160897,14.3068,14.322,14.2815,14.2967,67028.2297
2007-12-13 11:25:00,28.22,28.28,28.22,28.24,38937.560839938815,14.2916,14.322,14.2916,14.3018,38937.5608
2007-12-13 11:30:00,28.24,28.27,28.21,28.22,63412.59908218607,14.3018,14.317,14.2866,14.2916,63412.5991
2007-12-13 11:35:00,28.22,28.28,28.21,28.22,45334.44583507162,14.2916,14.322,14.2866,14.2916,45334.4458
2007-12-13 11:40:00,28.22,28.28,28.21,28.26,46168.8221387846,14.2916,14.322,14.2866,14.3119,46168.8221
2007-12-13 11:45:00,28.26,28.28,28.24,28.26,29481.296064525104,14.3119,14.322,14.3018,14.3119,29481.2961
2007-12-13 11:50:00,28.26,28.28,28.26,28.26,23084.4110693923,14.3119,14.322,14.3119,14.3119,23084.4111
2007-12-13 11:55:00,28.27,28.29,28.26,28.28,19746.9058545404,14.317,14.3271,14.3119,14.322,19746.9059
2007-12-13 12:00:00,28.28,28.3,28.26,28.28,46725.07300792658,14.322,14.3322,14.3119,14.322,46725.073
2007-12-13 12:05:00,28.28,28.33,28.27,28.33,50757.891809205954,14.322,14.3473,14.317,14.3473,50757.8918
2007-12-13 12:10:00,28.33,28.36,28.33,28.35,52009.45626477542,14.3473,14.3625,14.3473,14.3575,52009.4563
2007-12-13 12:15:00,28.35,28.37,28.3,28.32,51870.39354748992,14.3575,14.3676,14.3322,14.3423,51870.3935
2007-12-13 12:20:00,28.33,28.35,28.31,28.32,31567.23682380754,14.3473,14.3575,14.3372,14.3423,31567.2368
2007-12-13 12:25:00,28.33,28.34,28.31,28.33,55764.1496314838,14.3473,14.3524,14.3372,14.3473,55764.1496
2007-12-13 12:30:00,28.32,28.35,28.31,28.33,67584.48060075095,14.3423,14.3575,14.3372,14.3473,67584.4806
2007-12-13 12:35:00,28.33,28.35,28.33,28.33,50340.70365734947,14.3473,14.3575,14.3473,14.3473,50340.7037
2007-12-13 12:40:00,28.33,28.34,28.3,28.3,94145.45960228064,14.3473,14.3524,14.3322,14.3322,94145.4596
2007-12-13 12:45:00,28.29,28.35,28.28,28.34,55346.96147962732,14.3271,14.3575,14.322,14.3524,55346.9615
2007-12-13 12:50:00,28.33,28.38,28.33,28.37,73842.30287859826,14.3473,14.3727,14.3473,14.3676,73842.3029
2007-12-13 12:55:00,28.36,28.38,28.36,28.36,59240.7175636212,14.3625,14.3727,14.3625,14.3625,59240.7176
2007-12-13 13:00:00,28.37,28.38,28.35,28.37,37268.80823251286,14.3676,14.3727,14.3575,14.3676,37268.8082
2007-12-13 13:05:00,28.37,28.4,28.37,28.39,69670.42136003338,14.3676,14.3828,14.3676,14.3777,69670.4214
2007-12-13 13:10:00,28.4,28.4,28.34,28.35,62578.22277847309,14.3828,14.3828,14.3524,14.3575,62578.2228
2007-12-13 13:15:00,28.34,28.35,28.28,28.34,57015.71408705327,14.3524,14.3575,14.322,14.3524,57015.7141
2007-12-13 13:20:00,28.34,28.34,28.29,28.3,45195.38311778613,14.3524,14.3524,14.3271,14.3322,45195.3831
2007-12-13 13:25:00,28.3,28.38,28.29,28.36,37825.05910165485,14.3322,14.3727,14.3271,14.3625,37825.0591
2007-12-13 13:30:00,28.37,28.38,28.35,28.36,31984.424975664027,14.3676,14.3727,14.3575,14.3625,31984.425
2007-12-13 13:35:00,28.35,28.37,28.32,28.32,47559.44931163955,14.3575,14.3676,14.3423,14.3423,47559.4493
2007-12-13 13:40:00,28.32,28.35,28.3,28.34,35600.05562508692,14.3423,14.3575,14.3322,14.3524,35600.0556
2007-12-13 13:45:00,28.34,28.35,28.33,28.35,44500.06953135865,14.3524,14.3575,14.3473,14.3575,44500.0695
2007-12-13 13:50:00,28.35,28.4,28.35,28.4,47003.19844249757,14.3575,14.3828,14.3575,14.3828,47003.1984
2007-12-13 13:55:00,28.4,28.42,28.38,28.4,74676.67918231123,14.3828,14.3929,14.3727,14.3828,74676.6792
2007-12-13 14:00:00,28.4,28.45,28.36,28.44,69670.42136003338,14.3828,14.4081,14.3625,14.4031,69670.4214
2007-12-13 14:05:00,28.44,28.46,28.4,28.41,96648.58851341956,14.4031,14.4132,14.3828,14.3879,96648.5885
2007-12-13 14:10:00,28.4,28.42,28.38,28.4,48532.88833263802,14.3828,14.3929,14.3727,14.3828,48532.8883
2007-12-13 14:15:00,28.4,28.44,28.39,28.43,80795.43874287304,14.3828,14.4031,14.3777,14.398,80795.4387
2007-12-13 14:20:00,28.43,28.46,28.4,28.44,128772.07620636908,14.398,14.4132,14.3828,14.4031,128772.0762
2007-12-13 14:25:00,28.44,28.46,28.34,28.39,96231.40036156308,14.4031,14.4132,14.3524,14.3777,96231.4004
2007-12-13 14:30:00,28.38,28.41,28.38,28.39,68279.79418717843,14.3727,14.3879,14.3727,14.3777,68279.7942
2007-12-13 14:35:00,28.4,28.42,28.38,28.4,47559.44931163955,14.3828,14.3929,14.3727,14.3828,47559.4493
2007-12-13 14:40:00,28.4,28.43,28.37,28.38,73007.92657488528,14.3828,14.398,14.3676,14.3727,73007.9266
2007-12-13 14:45:00,28.4,28.42,28.38,28.4,47698.51202892505,14.3828,14.3929,14.3727,14.3828,47698.512
2007-12-13 14:50:00,28.4,28.45,28.4,28.43,79682.93700458908,14.3828,14.4081,14.3828,14.398,79682.937
2007-12-13 14:55:00,28.43,28.45,28.4,28.4,55625.08691419831,14.398,14.4081,14.3828,14.3828,55625.0869
2007-12-13 15:00:00,28.4,28.43,28.38,28.43,68418.85690446392,14.3828,14.398,14.3727,14.398,68418.8569
2007-12-13 15:05:00,28.44,28.44,28.39,28.39,335558.3368099013,14.4031,14.4031,14.3777,14.3777,335558.3368
2007-12-13 15:10:00,28.39,28.39,28.33,28.33,90668.89167014325,14.3777,14.3777,14.3473,14.3473,90668.8917
2007-12-13 15:15:00,28.33,28.37,28.28,28.34,80517.31330830205,14.3473,14.3676,14.322,14.3524,80517.3133
2007-12-13 15:20:00,28.33,28.39,28.33,28.33,166458.07259073845,14.3473,14.3777,14.3473,14.3473,166458.0726
2007-12-13 15:25:00,28.34,28.39,28.33,28.39,160756.5011820331,14.3524,14.3777,14.3473,14.3777,160756.5012
2007-12-13 15:30:00,28.39,28.43,28.35,28.38,290362.95369211514,14.3777,14.398,14.3575,14.3727,290362.9537
2007-12-13 15:35:00,28.38,28.39,28.35,28.36,80517.31330830205,14.3727,14.3777,14.3575,14.3625,80517.3133
2007-12-13 15:40:00,28.37,28.38,28.33,28.35,141426.7834793492,14.3676,14.3727,14.3473,14.3575,141426.7835
2007-12-13 15:45:00,28.34,28.4,28.32,28.34,161312.7520511751,14.3524,14.3828,14.3423,14.3524,161312.7521
2007-12-13 15:50:00,28.33,28.38,28.31,28.34,144068.9751077736,14.3473,14.3727,14.3372,14.3524,144068.9751
2007-12-13 15:55:00,28.34,28.35,28.33,28.34,212070.64386038104,14.3524,14.3575,14.3473,14.3524,212070.6439
2007-12-14 09:30:00,27.94,28.36,27.94,28.22,49228.20191906551,14.1498,14.3625,14.1498,14.2916,49228.2019
2007-12-14 09:35:00,28.25,28.28,28.2,28.22,20442.21944096788,14.3068,14.322,14.2815,14.2916,20442.2194
2007-12-14 09:40:00,28.22,28.3,28.17,28.21,25170.35182867473,14.2916,14.3322,14.2663,14.2866,25170.3518
2007-12-14 09:45:00,28.2,28.23,28.09,28.09,37407.870949798365,14.2815,14.2967,14.2258,14.2258,37407.8709
2007-12-14 09:50:00,28.09,28.16,28.09,28.1,31984.424975664027,14.2258,14.2613,14.2258,14.2309,31984.425
2007-12-14 09:55:00,28.1,28.1,28.07,28.07,26282.8535669587,14.2309,14.2309,14.2157,14.2157,26282.8536
2007-12-14 10:00:00,28.07,28.1,28.07,28.07,42692.2542066472,14.2157,14.2309,14.2157,14.2157,42692.2542
2007-12-14 10:05:00,28.06,28.09,28.04,28.08,35739.118342372414,14.2106,14.2258,14.2005,14.2207,35739.1183
2007-12-14 10:10:00,28.08,28.13,28.08,28.12,27534.418022528163,14.2207,14.2461,14.2207,14.241,27534.418
2007-12-14 10:15:00,28.12,28.2,28.08,28.17,42970.37964121819,14.241,14.2815,14.2207,14.2663,42970.3796
2007-12-14 10:20:00,28.17,28.19,28.08,28.08,27673.48073981365,14.2663,14.2764,14.2207,14.2207,27673.4807
2007-12-14 10:25:00,28.08,28.17,28.08,28.12,50896.95452649145,14.2207,14.2663,14.2207,14.241,50896.9545
2007-12-14 10:30:00,28.12,28.12,28.05,28.07,35321.93019051592,14.241,14.241,14.2055,14.2157,35321.9302
2007-12-14 10:35:00,28.05,28.09,28.05,28.07,32123.48769294952,14.2055,14.2258,14.2055,14.2157,32123.4877
2007-12-14 10:40:00,28.07,28.12,28.07,28.12,62856.34821304409,14.2157,14.241,14.2157,14.241,62856.3482
2007-12-14 10:45:00,28.12,28.16,28.09,28.09,60770.40745376165,14.241,14.2613,14.2258,14.2258,60770.4075
2007-12-14 10:50:00,28.09,28.1,28.04,28.06,47003.19844249757,14.2258,14.2309,14.2005,14.2106,47003.1984
2007-12-14 10:55:00,28.06,28.07,28.04,28.07,52982.89528577389,14.2106,14.2157,14.2005,14.2157,52982.8953
2007-12-14 11:00:00,28.07,28.08,28.0,28.0,61048.53288833264,14.2157,14.2207,14.1802,14.1802,61048.5329
2007-12-14 11:05:00,28.01,28.03,27.92,27.92,48532.88833263802,14.1853,14.1954,14.1397,14.1397,48532.8883
2007-12-14 11:10:00,27.92,27.95,27.92,27.92,43943.81866221666,14.1397,14.1549,14.1397,14.1397,43943.8187
2007-12-14 11:15:00,27.92,27.94,27.9,27.91,47559.44931163955,14.1397,14.1498,14.1296,14.1346,47559.4493
2007-12-14 11:20:00,27.9,27.91,27.89,27.9,80100.12515644556,14.1296,14.1346,14.1245,14.1296,80100.1252
2007-12-14 11:25:00,27.9,27.94,27.85,27.86,85662.63384786539,14.1296,14.1498,14.1043,14.1093,85662.6338
2007-12-14 11:30:00,27.86,27.92,27.85,27.89,46307.88485607009,14.1093,14.1397,14.1043,14.1245,46307.8849
2007-12-14 11:35:00,27.89,27.91,27.87,27.89,33653.17758308998,14.1245,14.1346,14.1144,14.1245,33653.1776
2007-12-14 11:40:00,27.9,27.93,27.9,27.91,27117.22987067168,14.1296,14.1448,14.1296,14.1346,27117.2299
2007-12-14 11:45:00,27.91,27.92,27.82,27.85,55903.2123487693,14.1346,14.1397,14.0891,14.1043,55903.2123
2007-12-14 11:50:00,27.87,27.89,27.85,27.89,22667.22291753581,14.1144,14.1245,14.1043,14.1245,22667.2229
2007-12-14 11:55:00,27.89,27.9,27.81,27.85,66889.16701432347,14.1245,14.1296,14.084,14.1043,66889.167
2007-12-14 12:00:00,27.84,27.85,27.81,27.82,53817.27158948686,14.0992,14.1043,14.084,14.0891,53817.2716
2007-12-14 12:05:00,27.83,27.84,27.79,27.82,36434.431928799895,14.0941,14.0992,14.0739,14.0891,36434.4319
2007-12-14 12:10:00,27.82,27.84,27.81,27.82,35739.118342372414,14.0891,14.0992,14.084,14.0891,35739.1183
2007-12-14 12:15:00,27.82,27.82,27.79,27.79,47420.38659435406,14.0891,14.0891,14.0739,14.0739,47420.3866
2007-12-14 12:20:00,27.79,27.8,27.78,27.79,54929.77332777083,14.0739,14.0789,14.0688,14.0739,54929.7733
2007-12-14 12:25:00,27.79,27.8,27.69,27.7,108607.9821999722,14.0739,14.0789,14.0232,14.0283,108607.9822
2007-12-14 12:30:00,27.69,27.76,27.69,27.74,75928.24363788069,14.0232,14.0587,14.0232,14.0485,75928.2436
2007-12-14 12:35:00,27.74,27.77,27.73,27.75,67723.54331803643,14.0485,14.0637,14.0435,14.0536,67723.5433
2007-12-14 12:40:00,27.75,27.76,27.74,27.76,36434.431928799895,14.0536,14.0587,14.0485,14.0587,36434.4319
2007-12-14 12:45:00,27.75,27.77,27.74,27.76,32401.613127520515,14.0536,14.0637,14.0485,14.0587,32401.6131
2007-12-14 12:50:00,27.76,27.81,27.75,27.79,33514.114865804484,14.0587,14.084,14.0536,14.0739,33514.1149
2007-12-14 12:55:00,27.8,27.81,27.78,27.79,14045.334445835071,14.0789,14.084,14.0688,14.0739,14045.3344
2007-12-14 13:00:00,27.78,27.79,27.76,27.78,28646.91976081213,14.0688,14.0739,14.0587,14.0688,28646.9198
2007-12-14 13:05:00,27.78,27.8,27.76,27.8,20164.09400639689,14.0688,14.0789,14.0587,14.0789,20164.094
2007-12-14 13:10:00,27.8,27.84,27.8,27.83,27117.22987067168,14.0789,14.0992,14.0789,14.0941,27117.2299
2007-12-14 13:15:00,27.83,27.85,27.82,27.82,74537.61646502573,14.0941,14.1043,14.0891,14.0891,74537.6165
2007-12-14 13:20:00,27.84,27.87,27.82,27.87,27673.48073981365,14.0992,14.1144,14.0891,14.1144,27673.4807
2007-12-14 13:25:00,27.87,27.91,27.87,27.89,117368.93338895842,14.1144,14.1346,14.1144,14.1245,117368.9334
2007-12-14 13:30:00,27.89,27.89,27.84,27.87,138089.2782644973,14.1245,14.1245,14.0992,14.1144,138089.2783
2007-12-14 13:35:00,27.87,27.87,27.84,27.84,50062.57822277848,14.1144,14.1144,14.0992,14.0992,50062.5782
2007-12-14 13:40:00,27.85,27.85,27.83,27.84,45195.38311778613,14.1043,14.1043,14.0941,14.0992,45195.3831
2007-12-14 13:45:00,27.84,27.86,27.83,27.86,57989.15310805174,14.0992,14.1093,14.0941,14.1093,57989.1531
2007-12-14 13:50:00,27.86,27.87,27.76,27.81,130440.82881379504,14.1093,14.1144,14.0587,14.084,130440.8288
2007-12-14 13:55:00,27.79,27.87,27.79,27.82,103184.53622583786,14.0739,14.1144,14.0739,14.0891,103184.5362
2007-12-14 14:00:00,27.82,27.87,27.77,27.79,83298.56765401196,14.0891,14.1144,14.0637,14.0739,83298.5677
2007-12-14 14:05:00,27.79,27.82,27.79,27.8,49645.39007092199,14.0739,14.0891,14.0739,14.0789,49645.3901
2007-12-14 14:10:00,27.79,27.83,27.76,27.81,61604.78375747462,14.0739,14.0941,14.0587,14.084,61604.7838
2007-12-14 14:15:00,27.81,27.81,27.75,27.76,26143.790849673205,14.084,14.084,14.0536,14.0587,26143.7908
2007-12-14 14:20:00,27.76,27.76,27.74,27.74,24614.100959532752,14.0587,14.0587,14.0485,14.0485,24614.101
2007-12-14 14:25:00,27.74,27.79,27.74,27.76,44917.25768321513,14.0485,14.0739,14.0485,14.0587,44917.2577
2007-12-14 14:30:00,27.76,27.76,27.73,27.76,33235.98943123349,14.0587,14.0587,14.0435,14.0587,33235.9894
2007-12-14 14:35:00,27.76,27.79,27.76,27.79,23501.599221248784,14.0587,14.0739,14.0587,14.0739,23501.5992
2007-12-14 14:40:00,27.79,27.81,27.79,27.81,59379.78028090669,14.0739,14.084,14.0739,14.084,59379.7803
2007-12-14 14:45:00,27.8,27.81,27.77,27.78,48950.07648449451,14.0789,14.084,14.0637,14.0688,48950.0765
2007-12-14 14:50:00,27.78,27.83,27.77,27.82,107356.41774440272,14.0688,14.0941,14.0637,14.0891,107356.4177
2007-12-14 14:55:00,27.83,27.85,27.72,27.74,78570.43526630511,14.0941,14.1043,14.0384,14.0485,78570.4353
2007-12-14 15:00:00,27.73,27.78,27.73,27.76,59240.7175636212,14.0435,14.0688,14.0435,14.0587,59240.7176
2007-12-14 15:05:00,27.76,27.8,27.76,27.8,51870.39354748992,14.0587,14.0789,14.0587,14.0789,51870.3935
2007-12-14 15:10:00,27.79,27.83,27.79,27.83,30871.923237380062,14.0739,14.0941,14.0739,14.0941,30871.9232
2007-12-14 15:15:00,27.83,27.83,27.73,27.74,88861.0763454318,14.0941,14.0941,14.0435,14.0485,88861.0763
2007-12-14 15:20:00,27.74,27.83,27.73,27.82,55068.83604505633,14.0485,14.0941,14.0435,14.0891,55068.836
2007-12-14 15:25:00,27.82,27.89,27.82,27.87,62995.41093032959,14.0891,14.1245,14.0891,14.1144,62995.4109
2007-12-14 15:30:00,27.87,27.87,27.76,27.77,124183.00653594772,14.1144,14.1144,14.0587,14.0637,124183.0065
2007-12-14 15:35:00,27.78,27.79,27.7,27.71,188847.17007370325,14.0688,14.0739,14.0283,14.0334,188847.1701
2007-12-14 15:40:00,27.71,27.71,27.6,27.61,179669.03073286053,14.0334,14.0334,13.9776,13.9827,179669.0307
2007-12-14 15:45:00,27.62,27.64,27.56,27.56,170908.0795438743,13.9878,13.9979,13.9574,13.9574,170908.0795
2007-12-14 15:50:00,27.56,27.63,27.56,27.58,209984.70310109865,13.9574,13.9928,13.9574,13.9675,209984.7031
2007-12-14 15:55:00,27.59,27.64,27.59,27.62,201223.7519121124,13.9726,13.9979,13.9726,13.9878,201223.7519
2007-12-17 09:30:00,27.54,27.59,27.33,27.35,85384.5084132944,13.9473,13.9726,13.8409,13.851,85384.5084
2007-12-17 09:35:00,27.35,27.38,27.33,27.33,40467.25073007927,13.851,13.8662,13.8409,13.8409,40467.2507
2007-12-17 09:40:00,27.33,27.33,27.28,27.3,33514.114865804484,13.8409,13.8409,13.8156,13.8257,33514.1149
2007-12-17 09:45:00,27.3,27.33,27.2,27.33,47559.44931163955,13.8257,13.8409,13.7751,13.8409,47559.4493
2007-12-17 09:50:00,27.32,27.33,27.28,27.29,19746.9058545404,13.8358,13.8409,13.8156,13.8207,19746.9059
2007-12-17 09:55:00,27.28,27.33,27.28,27.28,27673.48073981365,13.8156,13.8409,13.8156,13.8156,27673.4807
2007-12-17 10:00:00,27.29,27.4,27.28,27.39,43109.442358503686,13.8207,13.8764,13.8156,13.8713,43109.4424
2007-12-17 10:05:00,27.39,27.4,27.27,27.28,27673.48073981365,13.8713,13.8764,13.8105,13.8156,27673.4807
2007-12-17 10:10:00,27.28,27.3,27.24,27.3,39354.748991795306,13.8156,13.8257,13.7953,13.8257,39354.749
2007-12-17 10:15:00,27.3,27.44,27.3,27.44,34209.42845223196,13.8257,13.8966,13.8257,13.8966,34209.4285
2007-12-17 10:20:00,27.44,27.46,27.39,27.42,48532.88833263802,13.8966,13.9067,13.8713,13.8865,48532.8883
2007-12-17 10:25:00,27.43,27.44,27.33,27.33,29064.107912668616,13.8916,13.8966,13.8409,13.8409,29064.1079
2007-12-17 10:30:00,27.32,27.32,27.28,27.31,20859.40759282437,13.8358,13.8358,13.8156,13.8308,20859.4076
2007-12-17 10:35:00,27.31,27.39,27.3,27.38,36156.3064942289,13.8308,13.8713,13.8257,13.8662,36156.3065
2007-12-17 10:40:00,27.38,27.4,27.36,27.38,19746.9058545404,13.8662,13.8764,13.8561,13.8662,19746.9059
2007-12-17 10:45:00,27.38,27.4,27.37,27.38,20303.156723682383,13.8662,13.8764,13.8612,13.8662,20303.1567
2007-12-17 10:50:00,27.38,27.38,27.33,27.35,25587.539980531223,13.8662,13.8662,13.8409,13.851,25587.54
2007-12-17 10:55:00,27.35,27.35,27.3,27.35,38103.18453622584,13.851,13.851,13.8257,13.851,38103.1845
2007-12-17 11:00:00,27.35,27.35,27.3,27.32,44361.00681407315,13.851,13.851,13.8257,13.8358,44361.0068
2007-12-17 11:05:00,27.31,27.33,27.31,27.32,11542.20553469615,13.8308,13.8409,13.8308,13.8358,11542.2055
2007-12-17 11:10:00,27.32,27.33,27.28,27.3,31706.299541093034,13.8358,13.8409,13.8156,13.8257,31706.2995
2007-12-17 11:15:00,27.3,27.31,27.29,27.3,47559.44931163955,13.8257,13.8308,13.8207,13.8257,47559.4493
2007-12-17 11:20:00,27.3,27.32,27.28,27.31,43248.50507578919,13.8257,13.8358,13.8156,13.8308,43248.5051
2007-12-17 11:25:00,27.31,27.31,27.25,27.26,31289.111389236547,13.8308,13.8308,13.8004,13.8055,31289.1114
2007-12-17 11:30:00,27.25,27.3,27.25,27.29,53678.208872201365,13.8004,13.8257,13.8004,13.8207,53678.2089
2007-12-17 11:35:00,27.29,27.29,27.25,27.25,30871.923237380062,13.8207,13.8207,13.8004,13.8004,30871.9232
2007-12-17 11:40:00,27.25,27.25,27.19,27.19,42970.37964121819,13.8004,13.8004,13.77,13.77,42970.3796
2007-12-17 11:45:00,27.19,27.2,27.11,27.12,83159.50493672647,13.77,13.7751,13.7295,13.7346,83159.5049
2007-12-17 11:50:00,27.12,27.21,27.1,27.2,64525.100820470034,13.7346,13.7801,13.7244,13.7751,64525.1008
2007-12-17 11:55:00,27.2,27.26,27.19,27.25,55625.08691419831,13.7751,13.8055,13.77,13.8004,55625.0869
2007-12-17 12:00:00,27.25,27.35,27.25,27.34,56181.33778334029,13.8004,13.851,13.8004,13.846,56181.3378
2007-12-17 12:05:00,27.34,27.4,27.33,27.37,77318.87081073565,13.846,13.8764,13.8409,13.8612,77318.8708
2007-12-17 12:10:00,27.36,27.36,27.24,27.3,64525.100820470034,13.8561,13.8561,13.7953,13.8257,64525.1008
2007-12-17 12:15:00,27.28,27.28,27.23,27.25,27951.60617438465,13.8156,13.8156,13.7903,13.8004,27951.6062
2007-12-17 12:20:00,27.25,27.3,27.24,27.28,55068.83604505633,13.8004,13.8257,13.7953,13.8156,55068.836
2007-12-17 12:25:00,27.28,27.28,27.26,27.27,11542.20553469615,13.8156,13.8156,13.8055,13.8105,11542.2055
2007-12-17 12:30:00,27.27,27.28,27.27,27.28,29203.17062995411,13.8105,13.8156,13.8105,13.8156,29203.1706
2007-12-17 12:35:00,27.27,27.3,27.26,27.29,31289.111389236547,13.8105,13.8257,13.8055,13.8207,31289.1114
2007-12-17 12:40:00,27.29,27.3,27.26,27.27,48115.70018078154,13.8207,13.8257,13.8055,13.8105,48115.7002
2007-12-17 12:45:00,27.27,27.27,27.19,27.22,34487.553886802954,13.8105,13.8105,13.77,13.7852,34487.5539
2007-12-17 12:50:00,27.22,27.23,27.18,27.23,40467.25073007927,13.7852,13.7903,13.7649,13.7903,40467.2507
2007-12-17 12:55:00,27.23,27.25,27.23,27.25,37685.99638436936,13.7903,13.8004,13.7903,13.8004,37685.9964
2007-12-17 13:00:00,27.24,27.25,27.24,27.25,22110.97204839383,13.7953,13.8004,13.7953,13.8004,22110.972
2007-12-17 13:05:00,27.25,27.25,27.16,27.18,55764.1496314838,13.8004,13.8004,13.7548,13.7649,55764.1496
2007-12-17 13:10:00,27.18,27.2,27.17,27.19,38937.560839938815,13.7649,13.7751,13.7599,13.77,38937.5608
2007-12-17 13:15:00,27.19,27.2,27.12,27.12,76484.49450702267,13.77,13.7751,13.7346,13.7346,76484.4945
2007-12-17 13:20:00,27.12,27.16,27.11,27.16,42831.316923932696,13.7346,13.7548,13.7295,13.7548,42831.3169
2007-12-17 13:25:00,27.15,27.17,27.13,27.16,13350.020859407594,13.7497,13.7599,13.7396,13.7548,13350.0209
2007-12-17 13:30:00,27.17,27.22,27.17,27.17,37407.870949798365,13.7599,13.7852,13.7599,13.7599,37407.8709
2007-12-17 13:35:00,27.17,27.22,27.12,27.14,60214.15658461967,13.7599,13.7852,13.7346,13.7447,60214.1566
2007-12-17 13:40:00,27.12,27.16,27.11,27.12,36573.49464608539,13.7346,13.7548,13.7295,13.7346,36573.4946
2007-12-17 13:45:00,27.12,27.15,27.1,27.11,61187.59560561814,13.7346,13.7497,13.7244,13.7295,61187.5956
2007-12-17 13:50:00,27.11,27.14,27.1,27.1,29620.3587818106,13.7295,13.7447,13.7244,13.7244,29620.3588
2007-12-17 13:55:00,27.1,27.14,27.08,27.08,96648.58851341956,13.7244,13.7447,13.7143,13.7143,96648.5885
2007-12-17 14:00:00,27.08,27.12,27.07,27.12,38520.37268808233,13.7143,13.7346,13.7092,13.7346,38520.3727
2007-12-17 14:05:00,27.13,27.19,27.12,27.18,35182.86747323043,13.7396,13.77,13.7346,13.7649,35182.8675
2007-12-17 14:10:00,27.18,27.21,27.17,27.2,18634.40411625643,13.7649,13.7801,13.7599,13.7751,18634.4041
2007-12-17 14:15:00,27.2,27.2,27.18,27.19,25726.60269781672,13.7751,13.7751,13.7649,13.77,25726.6027
2007-12-17 14:20:00,27.19,27.23,27.18,27.2,40884.43888193576,13.77,13.7903,13.7649,13.7751,40884.4389
2007-12-17 14:25:00,27.21,27.23,27.19,27.23,26282.8535669587,13.7801,13.7903,13.77,13.7903,26282.8536
2007-12-17 14:30:00,27.23,27.25,27.22,27.24,31289.111389236547,13.7903,13.8004,13.7852,13.7953,31289.1114
2007-12-17 14:35:00,27.25,27.25,27.21,27.23,22667.22291753581,13.8004,13.8004,13.7801,13.7903,22667.2229
2007-12-17 14:40:00,27.23,27.24,27.23,27.23,29481.296064525104,13.7903,13.7953,13.7903,13.7903,29481.2961
2007-12-17 14:45:00,27.24,27.24,27.23,27.23,16548.463356973996,13.7953,13.7953,13.7903,13.7903,16548.4634
2007-12-17 14:50:00,27.23,27.23,27.13,27.13,32401.613127520515,13.7903,13.7903,13.7396,13.7396,32401.6131
2007-12-17 14:55:00,27.13,27.15,27.08,27.11,65498.5398414685,13.7396,13.7497,13.7143,13.7295,65498.5398
2007-12-17 15:00:00,27.1,27.1,27.03,27.03,39493.8117090808,13.7244,13.7244,13.689,13.689,39493.8117
2007-12-17 15:05:00,27.04,27.05,27.01,27.03,32401.613127520515,13.694,13.6991,13.6788,13.689,32401.6131
2007-12-17 15:10:00,27.02,27.07,27.02,27.07,36295.36921151439,13.6839,13.7092,13.6839,13.7092,36295.3692
2007-12-17 15:15:00,27.07,27.07,27.04,27.06,49089.13920178001,13.7092,13.7092,13.694,13.7042,49089.1392
2007-12-17 15:20:00,27.06,27.1,27.02,27.08,56737.58865248227,13.7042,13.7244,13.6839,13.7143,56737.5887
2007-12-17 15:25:00,27.08,27.1,27.05,27.05,59240.7175636212,13.7143,13.7244,13.6991,13.6991,59240.7176
2007-12-17 15:30:00,27.05,27.12,27.05,27.12,58545.40397719372,13.6991,13.7346,13.6991,13.7346,58545.404
2007-12-17 15:35:00,27.12,27.2,27.1,27.2,91920.4561257127,13.7346,13.7751,13.7244,13.7751,91920.4561
2007-12-17 15:40:00,27.2,27.2,27.1,27.12,82325.12863301349,13.7751,13.7751,13.7244,13.7346,82325.1286
2007-12-17 15:45:00,27.13,27.13,27.03,27.05,87748.57460714784,13.7396,13.7396,13.689,13.6991,87748.5746
2007-12-17 15:50:00,27.05,27.05,27.01,27.03,69948.54679460438,13.6991,13.6991,13.6788,13.689,69948.5468
2007-12-17 15:55:00,27.04,27.05,26.97,27.0,122097.06577666527,13.694,13.6991,13.6586,13.6738,122097.0658
2007-12-18 09:30:00,27.21,27.31,26.97,27.0,96648.58851341956,13.7801,13.8308,13.6586,13.6738,96648.5885
2007-12-18 09:35:00,27.02,27.12,27.0,27.1,26560.979001529693,13.6839,13.7346,13.6738,13.7244,26560.979
2007-12-18 09:40:00,27.1,27.12,27.08,27.12,40328.18801279378,13.7244,13.7346,13.7143,13.7346,40328.188
2007-12-18 09:45:00,27.12,27.17,27.1,27.12,184675.2885551384,13.7346,13.7599,13.7244,13.7346,184675.2886
2007-12-18 09:50:00,27.12,27.23,27.1,27.23,44917.25768321513,13.7346,13.7903,13.7244,13.7903,44917.2577
2007-12-18 09:55:00,27.23,27.36,27.17,27.28,72034.48755388681,13.7903,13.8561,13.7599,13.8156,72034.4876
2007-12-18 10:00:00,27.28,27.38,27.25,27.34,55068.83604505633,13.8156,13.8662,13.8004,13.846,55068.836
2007-12-18 10:05:00,27.34,27.42,27.33,27.41,86357.94743429287,13.846,13.8865,13.8409,13.8814,86357.9474
2007-12-18 10:10:00,27.41,27.42,27.35,27.38,52287.58169934641,13.8814,13.8865,13.851,13.8662,52287.5817
2007-12-18 10:15:00,27.38,27.43,27.36,27.36,40606.313447364766,13.8662,13.8916,13.8561,13.8561,40606.3134
2007-12-18 10:20:00,27.38,27.38,27.3,27.3,41718.81518564873,13.8662,13.8662,13.8257,13.8257,41718.8152
2007-12-18 10:25:00,27.32,27.35,27.29,27.3,112640.80100125156,13.8358,13.851,13.8207,13.8257,112640.801
2007-12-18 10:30:00,27.3,27.32,27.17,27.2,64664.163537755536,13.8257,13.8358,13.7599,13.7751,64664.1635
2007-12-18 10:35:00,27.19,27.2,27.15,27.2,57015.71408705327,13.77,13.7751,13.7497,13.7751,57015.7141
2007-12-18 10:40:00,27.2,27.23,27.14,27.16,58684.46669447921,13.7751,13.7903,13.7447,13.7548,58684.4667
2007-12-18 10:45:00,27.16,27.19,27.09,27.17,81629.81504658602,13.7548,13.77,13.7194,13.7599,81629.815
2007-12-18 10:50:00,27.17,27.23,27.17,27.21,39215.68627450981,13.7599,13.7903,13.7599,13.7801,39215.6863
2007-12-18 10:55:00,27.2,27.23,27.2,27.23,31289.111389236547,13.7751,13.7903,13.7751,13.7903,31289.1114
2007-12-18 11:00:00,27.22,27.23,27.15,27.18,83437.63037129746,13.7852,13.7903,13.7497,13.7649,83437.6304
2007-12-18 11:05:00,27.19,27.26,27.18,27.24,23918.78737310527,13.77,13.8055,13.7649,13.7953,23918.7874
2007-12-18 11:10:00,27.24,27.27,27.23,27.27,37129.74551522737,13.7953,13.8105,13.7903,13.8105,37129.7455
2007-12-18 11:15:00,27.26,27.29,27.23,27.25,38798.49812265332,13.8055,13.8207,13.7903,13.8004,38798.4981
2007-12-18 11:20:00,27.25,27.28,27.18,27.18,41023.50159922125,13.8004,13.8156,13.7649,13.7649,41023.5016
2007-12-18 11:25:00,27.19,27.23,27.17,27.23,31428.174106522045,13.77,13.7903,13.7599,13.7903,31428.1741
2007-12-18 11:30:00,27.22,27.23,27.18,27.2,26839.104436100683,13.7852,13.7903,13.7649,13.7751,26839.1044
2007-12-18 11:35:00,27.2,27.24,27.2,27.21,23084.4110693923,13.7751,13.7953,13.7751,13.7801,23084.4111
2007-12-18 11:40:00,27.21,27.21,27.19,27.2,22110.97204839383,13.7801,13.7801,13.77,13.7751,22110.972
2007-12-18 11:45:00,27.21,27.21,27.13,27.13,36156.3064942289,13.7801,13.7801,13.7396,13.7396,36156.3065
2007-12-18 11:50:00,27.14,27.17,27.11,27.11,61882.90919204562,13.7447,13.7599,13.7295,13.7295,61882.9092
2007-12-18 11:55:00,27.12,27.15,27.07,27.12,52982.89528577389,13.7346,13.7497,13.7092,13.7346,52982.8953
2007-12-18 12:00:00,27.12,27.17,27.07,27.17,98178.27840356002,13.7346,13.7599,13.7092,13.7599,98178.2784
2007-12-18 12:05:00,27.17,27.25,27.17,27.23,68418.85690446392,13.7599,13.8004,13.7599,13.7903,68418.8569
2007-12-18 12:10:00,27.24,27.24,27.15,27.15,32957.8639966625,13.7953,13.7953,13.7497,13.7497,32957.864
2007-12-18 12:15:00,27.15,27.23,27.14,27.2,33792.24030037547,13.7497,13.7903,13.7447,13.7751,33792.2403
2007-12-18 12:20:00,27.21,27.22,27.19,27.2,19190.65498539841,13.7801,13.7852,13.77,13.7751,19190.655
2007-12-18 12:25:00,27.2,27.22,27.15,27.16,29759.421499096094,13.7751,13.7852,13.7497,13.7548,29759.4215
2007-12-18 12:30:00,27.16,27.19,27.15,27.17,41301.62703379225,13.7548,13.77,13.7497,13.7599,41301.627
2007-12-18 12:35:00,27.17,27.23,27.16,27.2,45056.32040050063,13.7599,13.7903,13.7548,13.7751,45056.3204
2007-12-18 12:40:00,27.2,27.28,27.16,27.27,49645.39007092199,13.7751,13.8156,13.7548,13.8105,49645.3901
2007-12-18 12:45:00,27.27,27.28,27.25,27.28,37685.99638436936,13.8105,13.8156,13.8004,13.8156,37685.9964
2007-12-18 12:50:00,27.28,27.28,27.23,27.27,33096.92671394799,13.8156,13.8156,13.7903,13.8105,33096.9267
2007-12-18 12:55:00,27.28,27.3,27.27,27.29,27256.29258795717,13.8156,13.8257,13.8105,13.8207,27256.2926
2007-12-18 13:00:00,27.28,27.3,27.23,27.28,49506.327353636494,13.8156,13.8257,13.7903,13.8156,49506.3274
2007-12-18 13:05:00,27.27,27.28,27.25,27.25,19468.780419969407,13.8105,13.8156,13.8004,13.8004,19468.7804
2007-12-18 13:10:00,27.25,27.26,27.24,27.25,15853.149770546515,13.8004,13.8055,13.7953,13.8004,15853.1498
2007-12-18 13:15:00,27.25,27.42,27.25,27.4,145598.66499791408,13.8004,13.8865,13.8004,13.8764,145598.665
2007-12-18 13:20:00,27.39,27.43,27.35,27.43,53261.02072034488,13.8713,13.8916,13.851,13.8916,53261.0207
2007-12-18 13:25:00,27.43,27.48,27.43,27.45,120289.25045195383,13.8916,13.9169,13.8916,13.9017,120289.2505
2007-12-18 13:30:00,27.45,27.52,27.43,27.51,29481.296064525104,13.9017,13.9371,13.8916,13.9321,29481.2961
2007-12-18 13:35:00,27.5,27.54,27.47,27.52,37407.870949798365,13.927,13.9473,13.9118,13.9371,37407.8709
2007-12-18 13:40:00,27.53,27.56,27.5,27.51,22945.3483521068,13.9422,13.9574,13.927,13.9321,22945.3484
2007-12-18 13:45:00,27.51,27.58,27.48,27.56,17243.776943401477,13.9321,13.9675,13.9169,13.9574,17243.7769
2007-12-18 13:50:00,27.54,27.54,27.48,27.49,16548.463356973996,13.9473,13.9473,13.9169,13.9219,16548.4634
2007-12-18 13:55:00,27.49,27.49,27.41,27.44,26004.72813238771,13.9219,13.9219,13.8814,13.8966,26004.7281
2007-12-18 14:00:00,27.44,27.51,27.44,27.49,16548.463356973996,13.8966,13.9321,13.8966,13.9219,16548.4634
2007-12-18 14:05:00,27.49,27.56,27.43,27.54,58684.46669447921,13.9219,13.9574,13.8916,13.9473,58684.4667
2007-12-18 14:10:00,27.54,27.55,27.53,27.55,18495.341398970937,13.9473,13.9523,13.9422,13.9523,18495.3414
2007-12-18 14:15:00,27.55,27.61,27.51,27.58,37546.93366708386,13.9523,13.9827,13.9321,13.9675,37546.9337
2007-12-18 14:20:00,27.58,27.59,27.56,27.58,54512.58517591434,13.9675,13.9726,13.9574,13.9675,54512.5852
2007-12-18 14:25:00,27.58,27.61,27.56,27.61,51592.26811291893,13.9675,13.9827,13.9574,13.9827,51592.2681
2007-12-18 14:30:00,27.61,27.67,27.6,27.66,46725.07300792658,13.9827,14.0131,13.9776,14.008,46725.073
2007-12-18 14:35:00,27.66,27.67,27.64,27.64,22250.034765679324,14.008,14.0131,13.9979,13.9979,22250.0348
2007-12-18 14:40:00,27.65,27.66,27.58,27.62,30871.923237380062,14.003,14.008,13.9675,13.9878,30871.9232
2007-12-18 14:45:00,27.62,27.62,27.58,27.59,27812.54345709916,13.9878,13.9878,13.9675,13.9726,27812.5435
2007-12-18 14:50:00,27.59,27.6,27.52,27.52,31150.04867195105,13.9726,13.9776,13.9371,13.9371,31150.0487
2007-12-18 14:55:00,27.52,27.55,27.51,27.55,31567.23682380754,13.9371,13.9523,13.9321,13.9523,31567.2368
2007-12-18 15:00:00,27.54,27.58,27.52,27.58,42553.19148936171,13.9473,13.9675,13.9371,13.9675,42553.1915
2007-12-18 15:05:00,27.59,27.65,27.59,27.6,32957.8639966625,13.9726,14.003,13.9726,13.9776,32957.864
2007-12-18 15:10:00,27.61,27.62,27.56,27.6,29759.421499096094,13.9827,13.9878,13.9574,13.9776,29759.4215
2007-12-18 15:15:00,27.61,27.69,27.61,27.67,45334.44583507162,13.9827,14.0232,13.9827,14.0131,45334.4458
2007-12-18 15:20:00,27.67,27.67,27.58,27.58,27673.48073981365,14.0131,14.0131,13.9675,13.9675,27673.4807
2007-12-18 15:25:00,27.59,27.64,27.58,27.61,34765.679321373944,13.9726,13.9979,13.9675,13.9827,34765.6793
2007-12-18 15:30:00,27.62,27.64,27.6,27.64,42970.37964121819,13.9878,13.9979,13.9776,13.9979,42970.3796
2007-12-18 15:35:00,27.64,27.69,27.62,27.67,46725.07300792658,13.9979,14.0232,13.9878,14.0131,46725.073
2007-12-18 15:40:00,27.66,27.69,27.58,27.59,88582.9509108608,14.008,14.0232,13.9675,13.9726,88582.9509
2007-12-18 15:45:00,27.59,27.6,27.51,27.51,88582.9509108608,13.9726,13.9776,13.9321,13.9321,88582.9509
2007-12-18 15:50:00,27.51,27.51,27.43,27.44,143373.66152134613,13.9321,13.9321,13.8916,13.8966,143373.6615
2007-12-18 15:55:00,27.44,27.49,27.4,27.46,210680.0166875261,13.8966,13.9219,13.8764,13.9067,210680.0167
2007-12-19 09:30:00,27.25,27.4,27.2,27.35,146293.97858434156,13.8004,13.8764,13.7751,13.851,146293.9786
2007-12-19 09:35:00,27.35,27.38,27.22,27.37,90807.95438742872,13.851,13.8662,13.7852,13.8612,90807.9544
2007-12-19 09:40:00,27.35,27.37,27.17,27.25,61048.53288833264,13.851,13.8612,13.7599,13.8004,61048.5329
2007-12-19 09:45:00,27.24,27.35,27.24,27.28,65220.41440689752,13.7953,13.851,13.7953,13.8156,65220.4144
2007-12-19 09:50:00,27.28,27.43,27.28,27.36,58962.59212905021,13.8156,13.8916,13.8156,13.8561,58962.5921
2007-12-19 09:55:00,27.36,27.38,27.28,27.32,108051.7313308302,13.8561,13.8662,13.8156,13.8358,108051.7313
2007-12-19 10:00:00,27.33,27.33,27.21,27.24,74676.67918231123,13.8409,13.8409,13.7801,13.7953,74676.6792
2007-12-19 10:05:00,27.23,27.3,27.23,27.29,30454.73508552357,13.7903,13.8257,13.7903,13.8207,30454.7351
2007-12-19 10:10:00,27.3,27.3,27.25,27.27,26560.979001529693,13.8257,13.8257,13.8004,13.8105,26560.979
2007-12-19 10:15:00,27.26,27.35,27.26,27.35,44500.06953135865,13.8055,13.851,13.8055,13.851,44500.0695
2007-12-19 10:20:00,27.35,27.35,27.33,27.35,15992.212487832014,13.851,13.851,13.8409,13.851,15992.2125
2007-12-19 10:25:00,27.35,27.38,27.35,27.35,19190.65498539841,13.851,13.8662,13.851,13.851,19190.655
2007-12-19 10:30:00,27.35,27.38,27.35,27.35,40050.06257822278,13.851,13.8662,13.851,13.851,40050.0626
2007-12-19 10:35:00,27.35,27.37,27.34,27.35,30176.60965095258,13.851,13.8612,13.846,13.851,30176.6097
2007-12-19 10:40:00,27.35,27.4,27.33,27.4,25448.477263245724,13.851,13.8764,13.8409,13.8764,25448.4773
2007-12-19 10:45:00,27.38,27.41,27.37,27.37,26560.979001529693,13.8662,13.8814,13.8612,13.8612,26560.979
2007-12-19 10:50:00,27.38,27.38,27.33,27.33,22110.97204839383,13.8662,13.8662,13.8409,13.8409,22110.972
2007-12-19 10:55:00,27.33,27.38,27.33,27.36,42136.003337505215,13.8409,13.8662,13.8409,13.8561,42136.0033
2007-12-19 11:00:00,27.35,27.4,27.33,27.4,32957.8639966625,13.851,13.8764,13.8409,13.8764,32957.864
2007-12-19 11:05:00,27.4,27.43,27.38,27.38,23084.4110693923,13.8764,13.8916,13.8662,13.8662,23084.4111
2007-12-19 11:10:00,27.38,27.38,27.33,27.35,35600.05562508692,13.8662,13.8662,13.8409,13.851,35600.0556
2007-12-19 11:15:00,27.34,27.38,27.33,27.36,30732.860520094564,13.846,13.8662,13.8409,13.8561,30732.8605
2007-12-19 11:20:00,27.36,27.38,27.32,27.35,122236.12849395078,13.8561,13.8662,13.8358,13.851,122236.1285
2007-12-19 11:25:00,27.35,27.35,27.32,27.33,72590.73842302879,13.851,13.851,13.8358,13.8409,72590.7384
2007-12-19 11:30:00,27.33,27.38,27.32,27.35,71061.04853288834,13.8409,13.8662,13.8358,13.851,71061.0485
2007-12-19 11:35:00,27.35,27.35,27.33,27.35,19051.59226811292,13.851,13.851,13.8409,13.851,19051.5923
2007-12-19 11:40:00,27.35,27.35,27.33,27.33,28507.85704352664,13.851,13.851,13.8409,13.8409,28507.857
2007-12-19 11:45:00,27.33,27.35,27.32,27.34,46307.88485607009,13.8409,13.851,13.8358,13.846,46307.8849
2007-12-19 11:50:00,27.33,27.36,27.33,27.36,32818.801279377,13.8409,13.8561,13.8409,13.8561,32818.8013
2007-12-19 11:55:00,27.35,27.35,27.33,27.34,54095.39702405786,13.851,13.851,13.8409,13.846,54095.397
2007-12-19 12:00:00,27.34,27.38,27.33,27.35,25448.477263245724,13.846,13.8662,13.8409,13.851,25448.4773
2007-12-19 12:05:00,27.35,27.36,27.34,27.34,14879.710749548049,13.851,13.8561,13.846,13.846,14879.7107
2007-12-19 12:10:00,27.34,27.39,27.34,27.35,33653.17758308998,13.846,13.8713,13.846,13.851,33653.1776
2007-12-19 12:15:00,27.35,27.35,27.32,27.33,35182.86747323043,13.851,13.851,13.8358,13.8409,35182.8675
2007-12-19 12:20:00,27.33,27.38,27.33,27.36,52148.51898206092,13.8409,13.8662,13.8409,13.8561,52148.519
2007-12-19 12:25:00,27.36,27.36,27.33,27.35,69670.42136003338,13.8561,13.8561,13.8409,13.851,69670.4214
2007-12-19 12:30:00,27.35,27.35,27.28,27.28,90529.82895285774,13.851,13.851,13.8156,13.8156,90529.829
2007-12-19 12:35:00,27.29,27.29,27.19,27.2,44778.19496592964,13.8207,13.8207,13.77,13.7751,44778.195
2007-12-19 12:40:00,27.2,27.21,27.16,27.18,24057.85009039077,13.7751,13.7801,13.7548,13.7649,24057.8501
2007-12-19 12:45:00,27.18,27.22,27.18,27.22,20581.28215825337,13.7649,13.7852,13.7649,13.7852,20581.2822
2007-12-19 12:50:00,27.21,27.29,27.21,27.28,14462.52259769156,13.7801,13.8207,13.7801,13.8156,14462.5226
2007-12-19 12:55:00,27.28,27.29,27.21,27.21,34765.679321373944,13.8156,13.8207,13.7801,13.7801,34765.6793
2007-12-19 13:00:00,27.21,27.22,27.1,27.16,48393.82561535253,13.7801,13.7852,13.7244,13.7548,48393.8256
2007-12-19 13:05:00,27.16,27.17,27.15,27.16,21554.721179251843,13.7548,13.7599,13.7497,13.7548,21554.7212
2007-12-19 13:10:00,27.16,27.17,27.1,27.11,30176.60965095258,13.7548,13.7599,13.7244,13.7295,30176.6097
2007-12-19 13:15:00,27.11,27.12,27.05,27.05,32262.550410235017,13.7295,13.7346,13.6991,13.6991,32262.5504
2007-12-19 13:20:00,27.05,27.05,27.02,27.04,32957.8639966625,13.6991,13.6991,13.6839,13.694,32957.864
2007-12-19 13:25:00,27.04,27.07,27.0,27.05,45056.32040050063,13.694,13.7092,13.6738,13.6991,45056.3204
2007-12-19 13:30:00,27.05,27.05,26.94,26.95,62856.34821304409,13.6991,13.6991,13.6434,13.6485,62856.3482
2007-12-19 13:35:00,26.95,27.0,26.95,27.0,69948.54679460438,13.6485,13.6738,13.6485,13.6738,69948.5468
2007-12-19 13:40:00,27.0,27.09,27.0,27.09,36156.3064942289,13.6738,13.7194,13.6738,13.7194,36156.3065
2007-12-19 13:45:00,27.09,27.1,27.0,27.1,71200.11125017384,13.7194,13.7244,13.6738,13.7244,71200.1113
2007-12-19 13:50:00,27.11,27.12,27.09,27.1,41857.87790293423,13.7295,13.7346,13.7194,13.7244,41857.8779
2007-12-19 13:55:00,27.1,27.11,27.07,27.09,24475.03824224725,13.7244,13.7295,13.7092,13.7194,24475.0382
2007-12-19 14:00:00,27.09,27.19,27.05,27.17,36295.36921151439,13.7194,13.77,13.6991,13.7599,36295.3692
2007-12-19 14:05:00,27.17,27.17,27.12,27.14,18078.15324711445,13.7599,13.7599,13.7346,13.7447,18078.1532
2007-12-19 14:10:00,27.14,27.25,27.14,27.25,37268.80823251286,13.7447,13.8004,13.7447,13.8004,37268.8082
2007-12-19 14:15:00,27.25,27.3,27.25,27.27,50062.57822277848,13.8004,13.8257,13.8004,13.8105,50062.5782
2007-12-19 14:20:00,27.27,27.31,27.27,27.3,43804.75594493117,13.8105,13.8308,13.8105,13.8257,43804.7559
2007-12-19 14:25:00,27.3,27.35,27.29,27.34,34765.679321373944,13.8257,13.851,13.8207,13.846,34765.6793
2007-12-19 14:30:00,27.33,27.35,27.31,27.32,43387.56779307468,13.8409,13.851,13.8308,13.8358,43387.5678
2007-12-19 14:35:00,27.33,27.34,27.31,27.33,20025.03128911139,13.8409,13.846,13.8308,13.8409,20025.0313
2007-12-19 14:40:00,27.31,27.37,27.31,27.37,22110.97204839383,13.8308,13.8612,13.8308,13.8612,22110.972
2007-12-19 14:45:00,27.37,27.38,27.35,27.37,23501.599221248784,13.8612,13.8662,13.851,13.8612,23501.5992
2007-12-19 14:50:00,27.37,27.38,27.35,27.36,14601.585314977056,13.8612,13.8662,13.851,13.8561,14601.5853
2007-12-19 14:55:00,27.35,27.36,27.3,27.3,62717.2854957586,13.851,13.8561,13.8257,13.8257,62717.2855
2007-12-19 15:00:00,27.3,27.33,27.28,27.32,95536.0867751356,13.8257,13.8409,13.8156,13.8358,95536.0868
2007-12-19 15:05:00,27.31,27.31,27.28,27.28,42136.003337505215,13.8308,13.8308,13.8156,13.8156,42136.0033
2007-12-19 15:10:00,27.28,27.32,27.27,27.3,38798.49812265332,13.8156,13.8358,13.8105,13.8257,38798.4981
2007-12-19 15:15:00,27.3,27.36,27.29,27.35,39215.68627450981,13.8257,13.8561,13.8207,13.851,39215.6863
2007-12-19 15:20:00,27.35,27.35,27.25,27.27,46725.07300792658,13.851,13.851,13.8004,13.8105,46725.073
2007-12-19 15:25:00,27.27,27.27,27.24,27.25,42136.003337505215,13.8105,13.8105,13.7953,13.8004,42136.0033
2007-12-19 15:30:00,27.25,27.28,27.23,27.25,37129.74551522737,13.8004,13.8156,13.7903,13.8004,37129.7455
2007-12-19 15:35:00,27.26,27.29,27.25,27.28,37407.870949798365,13.8055,13.8207,13.8004,13.8156,37407.8709
2007-12-19 15:40:00,27.28,27.28,27.25,27.25,120567.37588652484,13.8156,13.8156,13.8004,13.8004,120567.3759
2007-12-19 15:45:00,27.25,27.28,27.22,27.25,79543.87428730358,13.8004,13.8156,13.7852,13.8004,79543.8743
2007-12-19 15:50:00,27.26,27.28,27.24,27.25,108886.1076345432,13.8055,13.8156,13.7953,13.8004,108886.1076
2007-12-19 15:55:00,27.25,27.28,27.24,27.25,140314.28174106524,13.8004,13.8156,13.7953,13.8004,140314.2817
2007-12-20 09:30:00,27.52,27.56,27.33,27.33,80378.25059101655,13.9371,13.9574,13.8409,13.8409,80378.2506
2007-12-20 09:35:00,27.33,27.43,27.32,27.39,44639.13224864414,13.8409,13.8916,13.8358,13.8713,44639.1322
2007-12-20 09:40:00,27.4,27.42,27.33,27.36,26421.916284244195,13.8764,13.8865,13.8409,13.8561,26421.9163
2007-12-20 09:45:00,27.35,27.36,27.29,27.29,92893.89514671118,13.851,13.8561,13.8207,13.8207,92893.8951
2007-12-20 09:50:00,27.28,27.29,27.2,27.2,319287.9988874983,13.8156,13.8207,13.7751,13.7751,319287.9989
2007-12-20 09:55:00,27.21,27.22,27.17,27.17,55764.1496314838,13.7801,13.7852,13.7599,13.7599,55764.1496
2007-12-20 10:00:00,27.17,27.17,27.04,27.07,175636.21193158114,13.7599,13.7599,13.694,13.7092,175636.2119
2007-12-20 10:05:00,27.05,27.05,26.95,26.97,56181.33778334029,13.6991,13.6991,13.6485,13.6586,56181.3378
2007-12-20 10:10:00,26.96,27.0,26.87,26.94,100820.47003198444,13.6535,13.6738,13.6079,13.6434,100820.47
2007-12-20 10:15:00,26.94,26.94,26.82,26.84,66054.7907106105,13.6434,13.6434,13.5826,13.5928,66054.7907
2007-12-20 10:20:00,26.85,26.9,26.84,26.89,39910.999860937285,13.5978,13.6231,13.5928,13.6181,39910.9999
2007-12-20 10:25:00,26.89,26.9,26.79,26.79,35321.93019051592,13.6181,13.6231,13.5674,13.5674,35321.9302
2007-12-20 10:30:00,26.79,26.86,26.76,26.79,72312.6129884578,13.5674,13.6029,13.5522,13.5674,72312.613
2007-12-20 10:35:00,26.78,26.79,26.7,26.7,43109.442358503686,13.5624,13.5674,13.5219,13.5219,43109.4424
2007-12-20 10:40:00,26.69,26.74,26.66,26.74,65637.602558754,13.5168,13.5421,13.5016,13.5421,65637.6026
2007-12-20 10:45:00,26.74,26.87,26.74,26.87,62021.97190933112,13.5421,13.6079,13.5421,13.6079,62021.9719
2007-12-20 10:50:00,26.87,26.87,26.73,26.74,42553.19148936171,13.6079,13.6079,13.537,13.5421,42553.1915
2007-12-20 10:55:00,26.74,26.76,26.66,26.68,55207.89876234182,13.5421,13.5522,13.5016,13.5117,55207.8988
2007-12-20 11:00:00,26.68,26.75,26.66,26.73,53678.208872201365,13.5117,13.5472,13.5016,13.537,53678.2089
2007-12-20 11:05:00,26.74,26.76,26.71,26.72,118620.4978445279,13.5421,13.5522,13.5269,13.532,118620.4978
2007-12-20 11:10:00,26.72,26.78,26.71,26.78,27117.22987067168,13.532,13.5624,13.5269,13.5624,27117.2299
2007-12-20 11:15:00,26.78,26.79,26.76,26.76,28925.04519538312,13.5624,13.5674,13.5522,13.5522,28925.0452
2007-12-20 11:20:00,26.76,26.76,26.73,26.74,45751.63398692811,13.5522,13.5522,13.537,13.5421,45751.634
2007-12-20 11:25:00,26.74,26.8,26.74,26.8,44639.13224864414,13.5421,13.5725,13.5421,13.5725,44639.1322
2007-12-20 11:30:00,26.79,26.84,26.79,26.84,60631.34473647615,13.5674,13.5928,13.5674,13.5928,60631.3447
2007-12-20 11:35:00,26.85,26.87,26.78,26.79,44917.25768321513,13.5978,13.6079,13.5624,13.5674,44917.2577
2007-12-20 11:40:00,26.79,26.82,26.77,26.78,38520.37268808233,13.5674,13.5826,13.5573,13.5624,38520.3727
2007-12-20 11:45:00,26.78,26.79,26.75,26.75,38520.37268808233,13.5624,13.5674,13.5472,13.5472,38520.3727
2007-12-20 11:50:00,26.75,26.79,26.73,26.78,53400.083437630376,13.5472,13.5674,13.537,13.5624,53400.0834
2007-12-20 11:55:00,26.78,26.79,26.76,26.78,29342.23334723961,13.5624,13.5674,13.5522,13.5624,29342.2333
2007-12-20 12:00:00,26.78,26.78,26.73,26.73,51314.14267834794,13.5624,13.5624,13.537,13.537,51314.1427
2007-12-20 12:05:00,26.74,26.74,26.64,26.64,59101.6548463357,13.5421,13.5421,13.4915,13.4915,59101.6548
2007-12-20 12:10:00,26.64,26.71,26.64,26.67,56737.58865248227,13.4915,13.5269,13.4915,13.5067,56737.5887
2007-12-20 12:15:00,26.67,26.69,26.66,26.69,26282.8535669587,13.5067,13.5168,13.5016,13.5168,26282.8536
2007-12-20 12:20:00,26.69,26.71,26.69,26.71,22110.97204839383,13.5168,13.5269,13.5168,13.5269,22110.972
2007-12-20 12:25:00,26.71,26.73,26.69,26.69,26143.790849673205,13.5269,13.537,13.5168,13.5168,26143.7908
2007-12-20 12:30:00,26.69,26.69,26.66,26.67,56459.46321791128,13.5168,13.5168,13.5016,13.5067,56459.4632
2007-12-20 12:35:00,26.67,26.7,26.67,26.68,28507.85704352664,13.5067,13.5219,13.5067,13.5117,28507.857
2007-12-20 12:40:00,26.67,26.68,26.64,26.64,32262.550410235017,13.5067,13.5117,13.4915,13.4915,32262.5504
2007-12-20 12:45:00,26.64,26.66,26.62,26.64,43387.56779307468,13.4915,13.5016,13.4813,13.4915,43387.5678
2007-12-20 12:50:00,26.63,26.68,26.63,26.67,24614.100959532752,13.4864,13.5117,13.4864,13.5067,24614.101
2007-12-20 12:55:00,26.67,26.67,26.66,26.66,28229.73160895564,13.5067,13.5067,13.5016,13.5016,28229.7316
2007-12-20 13:00:00,26.66,26.68,26.65,26.66,28785.982478097623,13.5016,13.5117,13.4965,13.5016,28785.9825
2007-12-20 13:05:00,26.66,26.67,26.66,26.66,22528.16020025032,13.5016,13.5067,13.5016,13.5016,22528.1602
2007-12-20 13:10:00,26.66,26.66,26.66,26.66,17660.96509525796,13.5016,13.5016,13.5016,13.5016,17660.9651
2007-12-20 13:15:00,26.66,26.67,26.66,26.66,29620.3587818106,13.5016,13.5067,13.5016,13.5016,29620.3588
2007-12-20 13:20:00,26.67,26.71,26.66,26.71,61187.59560561814,13.5067,13.5269,13.5016,13.5269,61187.5956
2007-12-20 13:25:00,26.71,26.74,26.71,26.71,35460.992907801425,13.5269,13.5421,13.5269,13.5269,35460.9929
2007-12-20 13:30:00,26.72,26.74,26.69,26.69,48671.95104992352,13.532,13.5421,13.5168,13.5168,48671.951
2007-12-20 13:35:00,26.69,26.74,26.69,26.69,24335.97552496176,13.5168,13.5421,13.5168,13.5168,24335.9755
2007-12-20 13:40:00,26.7,26.7,26.66,26.66,30871.923237380062,13.5219,13.5219,13.5016,13.5016,30871.9232
2007-12-20 13:45:00,26.67,26.69,26.65,26.68,70643.86038103185,13.5067,13.5168,13.4965,13.5117,70643.8604
2007-12-20 13:50:00,26.68,26.74,26.67,26.74,40050.06257822278,13.5117,13.5421,13.5067,13.5421,40050.0626
2007-12-20 13:55:00,26.74,26.75,26.73,26.74,33931.30301766097,13.5421,13.5472,13.537,13.5421,33931.303
2007-12-20 14:00:00,26.74,26.74,26.71,26.71,23918.78737310527,13.5421,13.5421,13.5269,13.5269,23918.7874
2007-12-20 14:05:00,26.71,26.73,26.7,26.7,48950.07648449451,13.5269,13.537,13.5219,13.5219,48950.0765
2007-12-20 14:10:00,26.7,26.71,26.67,26.7,60214.15658461967,13.5219,13.5269,13.5067,13.5219,60214.1566
2007-12-20 14:15:00,26.69,26.79,26.69,26.79,37129.74551522737,13.5168,13.5674,13.5168,13.5674,37129.7455
2007-12-20 14:20:00,26.79,26.81,26.77,26.79,48950.07648449451,13.5674,13.5776,13.5573,13.5674,48950.0765
2007-12-20 14:25:00,26.8,26.82,26.78,26.81,41579.75246836324,13.5725,13.5826,13.5624,13.5776,41579.7525
2007-12-20 14:30:00,26.82,26.87,26.8,26.87,27256.29258795717,13.5826,13.6079,13.5725,13.6079,27256.2926
2007-12-20 14:35:00,26.87,26.89,26.85,26.85,59936.03115004868,13.6079,13.6181,13.5978,13.5978,59936.0312
2007-12-20 14:40:00,26.85,26.87,26.82,26.82,29898.484216381592,13.5978,13.6079,13.5826,13.5826,29898.4842
2007-12-20 14:45:00,26.82,26.82,26.78,26.78,25865.66541510221,13.5826,13.5826,13.5624,13.5624,25865.6654
2007-12-20 14:50:00,26.79,26.79,26.71,26.71,45890.6967042136,13.5674,13.5674,13.5269,13.5269,45890.6967
2007-12-20 14:55:00,26.71,26.76,26.69,26.75,38381.30997079684,13.5269,13.5522,13.5168,13.5472,38381.31
2007-12-20 15:00:00,26.75,26.76,26.7,26.71,78292.30983173412,13.5472,13.5522,13.5219,13.5269,78292.3098
2007-12-20 15:05:00,26.7,26.75,26.69,26.74,49506.327353636494,13.5219,13.5472,13.5168,13.5421,49506.3274
2007-12-20 15:10:00,26.75,26.87,26.74,26.87,95118.8986232791,13.5472,13.6079,13.5421,13.6079,95118.8986
2007-12-20 15:15:00,26.86,26.89,26.84,26.86,130440.82881379504,13.6029,13.6181,13.5928,13.6029,130440.8288
2007-12-20 15:20:00,26.86,26.91,26.85,26.89,55486.02419691281,13.6029,13.6282,13.5978,13.6181,55486.0242
2007-12-20 15:25:00,26.89,26.89,26.85,26.86,74259.49103045474,13.6181,13.6181,13.5978,13.6029,74259.491
2007-12-20 15:30:00,26.86,26.87,26.79,26.82,102072.0344875539,13.6029,13.6079,13.5674,13.5826,102072.0345
2007-12-20 15:35:00,26.82,26.83,26.8,26.83,56737.58865248227,13.5826,13.5877,13.5725,13.5877,56737.5887
2007-12-20 15:40:00,26.84,26.84,26.73,26.73,126547.07272980116,13.5928,13.5928,13.537,13.537,126547.0727
2007-12-20 15:45:00,26.73,26.84,26.71,26.82,140314.28174106524,13.537,13.5928,13.5269,13.5826,140314.2817
2007-12-20 15:50:00,26.83,26.88,26.82,26.87,83159.50493672647,13.5877,13.613,13.5826,13.6079,83159.5049
2007-12-20 15:55:00,26.88,26.9,26.85,26.9,104436.10068140732,13.613,13.6231,13.5978,13.6231,104436.1007
2007-12-21 09:30:00,27.15,27.21,27.14,27.2,1316089.556389932,13.7497,13.7801,13.7447,13.7751,1316089.5564
2007-12-21 09:35:00,27.2,27.2,27.11,27.12,37129.74551522737,13.7751,13.7751,13.7295,13.7346,37129.7455
2007-12-21 09:40:00,27.12,27.18,27.1,27.18,55486.02419691281,13.7346,13.7649,13.7244,13.7649,55486.0242
2007-12-21 09:45:00,27.19,27.28,27.19,27.2,59518.84299819219,13.77,13.8156,13.77,13.7751,59518.843
2007-12-21 09:50:00,27.2,27.21,26.98,26.99,105826.72785426228,13.7751,13.7801,13.6637,13.6687,105826.7279
2007-12-21 09:55:00,26.99,27.1,26.96,27.1,42553.19148936171,13.6687,13.7244,13.6535,13.7244,42553.1915
2007-12-21 10:00:00,27.09,27.19,27.08,27.18,50062.57822277848,13.7194,13.77,13.7143,13.7649,50062.5782
2007-12-21 10:05:00,27.18,27.27,27.18,27.25,58267.27854262273,13.7649,13.8105,13.7649,13.8004,58267.2785
2007-12-21 10:10:00,27.25,27.35,27.25,27.35,33653.17758308998,13.8004,13.851,13.8004,13.851,33653.1776
2007-12-21 10:15:00,27.35,27.44,27.35,27.44,40328.18801279378,13.851,13.8966,13.851,13.8966,40328.188
2007-12-21 10:20:00,27.43,27.49,27.37,27.39,38520.37268808233,13.8916,13.9219,13.8612,13.8713,38520.3727
2007-12-21 10:25:00,27.39,27.4,27.36,27.37,29064.107912668616,13.8713,13.8764,13.8561,13.8612,29064.1079
2007-12-21 10:30:00,27.36,27.4,27.36,27.38,26560.979001529693,13.8561,13.8764,13.8561,13.8662,26560.979
2007-12-21 10:35:00,27.39,27.39,27.3,27.3,32540.67584480601,13.8713,13.8713,13.8257,13.8257,32540.6758
2007-12-21 10:40:00,27.3,27.3,27.24,27.25,28785.982478097623,13.8257,13.8257,13.7953,13.8004,28785.9825
2007-12-21 10:45:00,27.24,27.28,27.22,27.22,20164.09400639689,13.7953,13.8156,13.7852,13.7852,20164.094
2007-12-21 10:50:00,27.22,27.23,27.16,27.2,35460.992907801425,13.7852,13.7903,13.7548,13.7751,35460.9929
2007-12-21 10:55:00,27.2,27.25,27.2,27.24,34904.74203865944,13.7751,13.8004,13.7751,13.7953,34904.742
2007-12-21 11:00:00,27.24,27.29,27.23,27.26,29620.3587818106,13.7953,13.8207,13.7903,13.8055,29620.3588
2007-12-21 11:05:00,27.28,27.33,27.27,27.32,17382.839660686972,13.8156,13.8409,13.8105,13.8358,17382.8397
2007-12-21 11:10:00,27.31,27.33,27.28,27.28,31984.424975664027,13.8308,13.8409,13.8156,13.8156,31984.425
2007-12-21 11:15:00,27.28,27.3,27.28,27.28,32123.48769294952,13.8156,13.8257,13.8156,13.8156,32123.4877
2007-12-21 11:20:00,27.28,27.28,27.25,27.25,18217.215964399948,13.8156,13.8156,13.8004,13.8004,18217.216
2007-12-21 11:25:00,27.26,27.28,27.25,27.28,17243.776943401477,13.8055,13.8156,13.8004,13.8156,17243.7769
2007-12-21 11:30:00,27.28,27.33,27.27,27.33,31984.424975664027,13.8156,13.8409,13.8105,13.8409,31984.425
2007-12-21 11:35:00,27.33,27.34,27.32,27.33,130162.70337922404,13.8409,13.846,13.8358,13.8409,130162.7034
2007-12-21 11:40:00,27.33,27.33,27.31,27.32,25309.41454596023,13.8409,13.8409,13.8308,13.8358,25309.4145
2007-12-21 11:45:00,27.32,27.34,27.3,27.32,22667.22291753581,13.8358,13.846,13.8257,13.8358,22667.2229
2007-12-21 11:50:00,27.33,27.35,27.32,27.34,16826.58879154499,13.8409,13.851,13.8358,13.846,16826.5888
2007-12-21 11:55:00,27.34,27.39,27.34,27.38,26700.041718815188,13.846,13.8713,13.846,13.8662,26700.0417
2007-12-21 12:00:00,27.38,27.41,27.38,27.41,27117.22987067168,13.8662,13.8814,13.8662,13.8814,27117.2299
2007-12-21 12:05:00,27.4,27.43,27.38,27.42,22528.16020025032,13.8764,13.8916,13.8662,13.8865,22528.1602
2007-12-21 12:10:00,27.41,27.42,27.4,27.4,13350.020859407594,13.8814,13.8865,13.8764,13.8764,13350.0209
2007-12-21 12:15:00,27.41,27.44,27.4,27.44,23779.724655819777,13.8814,13.8966,13.8764,13.8966,23779.7247
2007-12-21 12:20:00,27.44,27.53,27.43,27.53,54373.522458628846,13.8966,13.9422,13.8916,13.9422,54373.5225
2007-12-21 12:25:00,27.53,27.53,27.46,27.51,59657.90571547768,13.9422,13.9422,13.9067,13.9321,59657.9057
2007-12-21 12:30:00,27.51,27.53,27.5,27.51,17521.902377972467,13.9321,13.9422,13.927,13.9321,17521.9024
2007-12-21 12:35:00,27.51,27.52,27.5,27.51,20859.40759282437,13.9321,13.9371,13.927,13.9321,20859.4076
2007-12-21 12:40:00,27.5,27.51,27.46,27.46,106800.16687526077,13.927,13.9321,13.9067,13.9067,106800.1669
2007-12-21 12:45:00,27.46,27.47,27.46,27.46,12654.707272980117,13.9067,13.9118,13.9067,13.9067,12654.7073
2007-12-21 12:50:00,27.47,27.47,27.43,27.43,30454.73508552357,13.9118,13.9118,13.8916,13.8916,30454.7351
2007-12-21 12:55:00,27.43,27.44,27.41,27.42,14323.459880406064,13.8916,13.8966,13.8814,13.8865,14323.4599
2007-12-21 13:00:00,27.43,27.43,27.4,27.43,20581.28215825337,13.8916,13.8916,13.8764,13.8916,20581.2822
2007-12-21 13:05:00,27.43,27.46,27.42,27.46,24475.03824224725,13.8916,13.9067,13.8865,13.9067,24475.0382
2007-12-21 13:10:00,27.46,27.49,27.45,27.48,18217.215964399948,13.9067,13.9219,13.9017,13.9169,18217.216
2007-12-21 13:15:00,27.48,27.51,27.48,27.51,17521.902377972467,13.9169,13.9321,13.9169,13.9321,17521.9024
2007-12-21 13:20:00,27.5,27.53,27.49,27.52,17243.776943401477,13.927,13.9422,13.9219,13.9371,17243.7769
2007-12-21 13:25:00,27.53,27.55,27.51,27.51,34070.36573494646,13.9422,13.9523,13.9321,13.9321,34070.3657
2007-12-21 13:30:00,27.51,27.54,27.5,27.54,25726.60269781672,13.9321,13.9473,13.927,13.9473,25726.6027
2007-12-21 13:35:00,27.53,27.54,27.52,27.52,13906.271728549576,13.9422,13.9473,13.9371,13.9371,13906.2717
2007-12-21 13:40:00,27.52,27.54,27.52,27.54,18078.15324711445,13.9371,13.9473,13.9371,13.9473,18078.1532
2007-12-21 13:45:00,27.53,27.55,27.53,27.54,26421.916284244195,13.9422,13.9523,13.9422,13.9473,26421.9163
2007-12-21 13:50:00,27.55,27.56,27.54,27.56,24335.97552496176,13.9523,13.9574,13.9473,13.9574,24335.9755
2007-12-21 13:55:00,27.55,27.6,27.55,27.58,27812.54345709916,13.9523,13.9776,13.9523,13.9675,27812.5435
2007-12-21 14:00:00,27.58,27.64,27.58,27.64,32540.67584480601,13.9675,13.9979,13.9675,13.9979,32540.6758
2007-12-21 14:05:00,27.64,27.71,27.63,27.69,64386.03810318454,13.9979,14.0334,13.9928,14.0232,64386.0381
2007-12-21 14:10:00,27.7,27.74,27.69,27.72,47976.63746349604,14.0283,14.0485,14.0232,14.0384,47976.6375
2007-12-21 14:15:00,27.74,27.74,27.68,27.69,32679.738562091505,14.0485,14.0485,14.0182,14.0232,32679.7386
2007-12-21 14:20:00,27.69,27.69,27.66,27.67,33931.30301766097,14.0232,14.0232,14.008,14.0131,33931.303
2007-12-21 14:25:00,27.67,27.67,27.64,27.64,32401.613127520515,14.0131,14.0131,13.9979,13.9979,32401.6131
2007-12-21 14:30:00,27.64,27.64,27.61,27.62,20581.28215825337,13.9979,13.9979,13.9827,13.9878,20581.2822
2007-12-21 14:35:00,27.62,27.63,27.56,27.56,63968.849951328055,13.9878,13.9928,13.9574,13.9574,63968.85
2007-12-21 14:40:00,27.56,27.56,27.53,27.55,57711.02767348074,13.9574,13.9574,13.9422,13.9523,57711.0277
2007-12-21 14:45:00,27.55,27.56,27.54,27.56,33931.30301766097,13.9523,13.9574,13.9473,13.9574,33931.303
2007-12-21 14:50:00,27.56,27.57,27.56,27.56,33931.30301766097,13.9574,13.9625,13.9574,13.9574,33931.303
2007-12-21 14:55:00,27.56,27.58,27.56,27.57,31706.299541093034,13.9574,13.9675,13.9574,13.9625,31706.2995
2007-12-21 15:00:00,27.57,27.64,27.56,27.63,36017.243776943404,13.9625,13.9979,13.9574,13.9928,36017.2438
2007-12-21 15:05:00,27.64,27.64,27.61,27.62,33792.24030037547,13.9979,13.9979,13.9827,13.9878,33792.2403
2007-12-21 15:10:00,27.61,27.64,27.6,27.63,71200.11125017384,13.9827,13.9979,13.9776,13.9928,71200.1113
2007-12-21 15:15:00,27.64,27.68,27.63,27.66,34070.36573494646,13.9979,14.0182,13.9928,14.008,34070.3657
2007-12-21 15:20:00,27.66,27.68,27.64,27.67,47003.19844249757,14.008,14.0182,13.9979,14.0131,47003.1984
2007-12-21 15:25:00,27.66,27.69,27.66,27.66,39493.8117090808,14.008,14.0232,14.008,14.008,39493.8117
2007-12-21 15:30:00,27.67,27.69,27.64,27.69,47976.63746349604,14.0131,14.0232,13.9979,14.0232,47976.6375
2007-12-21 15:35:00,27.69,27.71,27.68,27.71,54929.77332777083,14.0232,14.0334,14.0182,14.0334,54929.7733
2007-12-21 15:40:00,27.71,27.71,27.67,27.69,92476.70699485469,14.0334,14.0334,14.0131,14.0232,92476.707
2007-12-21 15:45:00,27.69,27.69,27.65,27.66,64803.22625504103,14.0232,14.0232,14.003,14.008,64803.2263
2007-12-21 15:50:00,27.66,27.66,27.57,27.59,100125.15644555696,14.008,14.008,13.9625,13.9726,100125.1564
2007-12-21 15:55:00,27.59,27.66,27.59,27.64,105270.4769851203,13.9726,14.008,13.9726,13.9979,105270.477
2007-12-24 09:30:00,27.89,27.97,27.7,27.94,62439.1600611876,14.1245,14.165,14.0283,14.1498,62439.1601
2007-12-24 09:35:00,27.94,27.98,27.89,27.92,25726.60269781672,14.1498,14.1701,14.1245,14.1397,25726.6027
2007-12-24 09:40:00,27.94,28.1,27.92,28.05,54095.39702405786,14.1498,14.2309,14.1397,14.2055,54095.397
2007-12-24 09:45:00,28.05,28.1,27.98,27.99,28925.04519538312,14.2055,14.2309,14.1701,14.1752,28925.0452
2007-12-24 09:50:00,27.98,28.0,27.97,27.99,17382.839660686972,14.1701,14.1802,14.165,14.1752,17382.8397
2007-12-24 09:55:00,27.99,28.02,27.98,28.01,13906.271728549576,14.1752,14.1903,14.1701,14.1853,13906.2717
2007-12-24 10:00:00,28.01,28.03,28.01,28.03,11681.268251981644,14.1853,14.1954,14.1853,14.1954,11681.2683
2007-12-24 10:05:00,28.02,28.04,28.01,28.02,18217.215964399948,14.1903,14.2005,14.1853,14.1903,18217.216
2007-12-24 10:10:00,28.01,28.02,27.97,27.98,17104.71422611598,14.1853,14.1903,14.165,14.1701,17104.7142
2007-12-24 10:15:00,27.98,27.99,27.95,27.96,20998.47031010986,14.1701,14.1752,14.1549,14.16,20998.4703
2007-12-24 10:20:00,27.96,27.97,27.95,27.97,14601.585314977056,14.16,14.165,14.1549,14.165,14601.5853
2007-12-24 10:25:00,27.97,27.97,27.89,27.89,12932.832707551106,14.165,14.165,14.1245,14.1245,12932.8327
2007-12-24 10:30:00,27.91,27.91,27.78,27.84,33792.24030037547,14.1346,14.1346,14.0688,14.0992,33792.2403
2007-12-24 10:35:00,27.82,27.88,27.77,27.77,20164.09400639689,14.0891,14.1194,14.0637,14.0637,20164.094
2007-12-24 10:40:00,27.77,27.79,27.71,27.74,23779.724655819777,14.0637,14.0739,14.0334,14.0485,23779.7247
2007-12-24 10:45:00,27.75,27.76,27.7,27.72,34765.679321373944,14.0536,14.0587,14.0283,14.0384,34765.6793
2007-12-24 10:50:00,27.71,27.82,27.71,27.81,33235.98943123349,14.0334,14.0891,14.0334,14.084,33235.9894
2007-12-24 10:55:00,27.81,27.81,27.8,27.8,18078.15324711445,14.084,14.084,14.0789,14.0789,18078.1532
2007-12-24 11:00:00,27.77,27.78,27.74,27.74,25170.35182867473,14.0637,14.0688,14.0485,14.0485,25170.3518
2007-12-24 11:05:00,27.76,27.77,27.74,27.76,14323.459880406064,14.0587,14.0637,14.0485,14.0587,14323.4599
2007-12-24 11:10:00,27.76,27.76,27.71,27.71,19329.71770268392,14.0587,14.0587,14.0334,14.0334,19329.7177
2007-12-24 11:15:00,27.71,27.73,27.69,27.73,16548.463356973996,14.0334,14.0435,14.0232,14.0435,16548.4634
2007-12-24 11:20:00,27.72,27.76,27.71,27.74,22528.16020025032,14.0384,14.0587,14.0334,14.0485,22528.1602
2007-12-24 11:25:00,27.74,27.76,27.72,27.76,21693.78389653734,14.0485,14.0587,14.0384,14.0587,21693.7839
2007-12-24 11:30:00,27.76,27.79,27.73,27.74,17521.902377972467,14.0587,14.0739,14.0435,14.0485,17521.9024
2007-12-24 11:35:00,27.73,27.74,27.69,27.69,81490.75232930052,14.0435,14.0485,14.0232,14.0232,81490.7523
2007-12-24 11:40:00,27.69,27.69,27.64,27.64,47559.44931163955,14.0232,14.0232,13.9979,13.9979,47559.4493
2007-12-24 11:45:00,27.65,27.66,27.61,27.66,37129.74551522737,14.003,14.008,13.9827,14.008,37129.7455
2007-12-24 11:50:00,27.66,27.66,27.61,27.61,15157.836184119038,14.008,14.008,13.9827,13.9827,15157.8362
2007-12-24 11:55:00,27.61,27.61,27.58,27.61,15018.773466833543,13.9827,13.9827,13.9675,13.9827,15018.7735
2007-12-24 12:00:00,27.6,27.66,27.6,27.65,23362.53650396329,13.9776,14.008,13.9776,14.003,23362.5365
2007-12-24 12:05:00,27.66,27.72,27.66,27.72,18773.46683354193,14.008,14.0384,14.008,14.0384,18773.4668
2007-12-24 12:10:00,27.71,27.75,27.69,27.74,39771.93714365179,14.0334,14.0536,14.0232,14.0485,39771.9371
2007-12-24 12:15:00,27.73,27.77,27.73,27.77,18356.27868168544,14.0435,14.0637,14.0435,14.0637,18356.2787
2007-12-24 12:20:00,27.77,27.78,27.74,27.75,21693.78389653734,14.0637,14.0688,14.0485,14.0536,21693.7839
2007-12-24 12:25:00,27.75,27.83,27.75,27.82,33235.98943123349,14.0536,14.0941,14.0536,14.0891,33235.9894
2007-12-24 12:30:00,27.82,27.84,27.81,27.81,15992.212487832014,14.0891,14.0992,14.084,14.084,15992.2125
2007-12-24 12:35:00,27.81,27.81,27.79,27.8,23779.724655819777,14.084,14.084,14.0739,14.0789,23779.7247
2007-12-24 12:40:00,27.79,27.85,27.79,27.84,21971.90933110833,14.0739,14.1043,14.0739,14.0992,21971.9093
2007-12-24 12:45:00,27.84,27.85,27.74,27.77,48950.07648449451,14.0992,14.1043,14.0485,14.0637,48950.0765
2007-12-24 12:50:00,27.77,27.84,27.76,27.83,30454.73508552357,14.0637,14.0992,14.0587,14.0941,30454.7351
2007-12-24 12:55:00,27.84,27.84,27.78,27.81,38103.18453622584,14.0992,14.0992,14.0688,14.084,38103.1845
2007-12-24 13:00:00,27.81,27.81,27.8,27.8,25170.35182867473,14.084,14.084,14.0789,14.0789,25170.3518
2007-12-24 13:05:00,27.8,27.8,27.8,27.8,0.0,14.0789,14.0789,14.0789,14.0789,0.0
2007-12-24 13:10:00,27.8,27.8,27.8,27.8,0.0,14.0789,14.0789,14.0789,14.0789,0.0
2007-12-24 13:15:00,27.8,27.8,27.8,27.8,0.0,14.0789,14.0789,14.0789,14.0789,0.0
2007-12-24 13:20:00,27.8,27.8,27.8,27.8,0.0,14.0789,14.0789,14.0789,14.0789,0.0
2007-12-24 13:25:00,27.8,27.8,27.8,27.8,0.0,14.0789,14.0789,14.0789,14.0789,0.0
2007-12-24 13:30:00,27.8,27.8,27.8,27.8,0.0,14.0789,14.0789,14.0789,14.0789,0.0
2007-12-24 13:35:00,27.8,27.8,27.8,27.8,0.0,14.0789,14.0789,14.0789,14.0789,0.0
2007-12-24 13:40:00,27.8,27.8,27.8,27.8,0.0,14.0789,14.0789,14.0789,14.0789,0.0
2007-12-24 13:45:00,27.8,27.8,27.8,27.8,0.0,14.0789,14.0789,14.0789,14.0789,0.0
2007-12-24 13:50:00,27.8,27.8,27.8,27.8,0.0,14.0789,14.0789,14.0789,14.0789,0.0
2007-12-24 13:55:00,27.8,27.8,27.8,27.8,0.0,14.0789,14.0789,14.0789,14.0789,0.0
2007-12-24 14:00:00,27.8,27.8,27.8,27.8,0.0,14.0789,14.0789,14.0789,14.0789,0.0
2007-12-24 14:05:00,27.8,27.8,27.8,27.8,0.0,14.0789,14.0789,14.0789,14.0789,0.0
2007-12-24 14:10:00,27.8,27.8,27.8,27.8,0.0,14.0789,14.0789,14.0789,14.0789,0.0
2007-12-24 14:15:00,27.8,27.8,27.8,27.8,0.0,14.0789,14.0789,14.0789,14.0789,0.0
2007-12-24 14:20:00,27.8,27.8,27.8,27.8,0.0,14.0789,14.0789,14.0789,14.0789,0.0
2007-12-24 14:25:00,27.8,27.8,27.8,27.8,0.0,14.0789,14.0789,14.0789,14.0789,0.0
2007-12-24 14:30:00,27.8,27.8,27.8,27.8,0.0,14.0789,14.0789,14.0789,14.0789,0.0
2007-12-24 14:35:00,27.8,27.8,27.8,27.8,0.0,14.0789,14.0789,14.0789,14.0789,0.0
2007-12-24 14:40:00,27.8,27.8,27.8,27.8,0.0,14.0789,14.0789,14.0789,14.0789,0.0
2007-12-24 14:45:00,27.8,27.8,27.8,27.8,0.0,14.0789,14.0789,14.0789,14.0789,0.0
2007-12-24 14:50:00,27.8,27.8,27.8,27.8,0.0,14.0789,14.0789,14.0789,14.0789,0.0
2007-12-24 14:55:00,27.8,27.8,27.8,27.8,0.0,14.0789,14.0789,14.0789,14.0789,0.0
2007-12-24 15:00:00,27.8,27.8,27.8,27.8,0.0,14.0789,14.0789,14.0789,14.0789,0.0
2007-12-24 15:05:00,27.8,27.8,27.8,27.8,0.0,14.0789,14.0789,14.0789,14.0789,0.0
2007-12-24 15:10:00,27.8,27.8,27.8,27.8,0.0,14.0789,14.0789,14.0789,14.0789,0.0
2007-12-24 15:15:00,27.8,27.8,27.8,27.8,0.0,14.0789,14.0789,14.0789,14.0789,0.0
2007-12-24 15:20:00,27.8,27.8,27.8,27.8,0.0,14.0789,14.0789,14.0789,14.0789,0.0
2007-12-24 15:25:00,27.8,27.8,27.8,27.8,0.0,14.0789,14.0789,14.0789,14.0789,0.0
2007-12-24 15:30:00,27.8,27.8,27.8,27.8,0.0,14.0789,14.0789,14.0789,14.0789,0.0
2007-12-24 15:35:00,27.8,27.8,27.8,27.8,0.0,14.0789,14.0789,14.0789,14.0789,0.0
2007-12-24 15:40:00,27.8,27.8,27.8,27.8,0.0,14.0789,14.0789,14.0789,14.0789,0.0
2007-12-24 15:45:00,27.8,27.8,27.8,27.8,0.0,14.0789,14.0789,14.0789,14.0789,0.0
2007-12-24 15:50:00,27.8,27.8,27.8,27.8,0.0,14.0789,14.0789,14.0789,14.0789,0.0
2007-12-24 15:55:00,27.8,27.8,27.8,27.8,0.0,14.0789,14.0789,14.0789,14.0789,0.0
2007-12-26 09:30:00,27.87,27.87,27.59,27.71,33931.30301766097,14.1144,14.1144,13.9726,14.0334,33931.303
2007-12-26 09:35:00,27.7,27.74,27.64,27.72,33514.114865804484,14.0283,14.0485,13.9979,14.0384,33514.1149
2007-12-26 09:40:00,27.72,27.72,27.69,27.69,27951.60617438465,14.0384,14.0384,14.0232,14.0232,27951.6062
2007-12-26 09:45:00,27.69,27.7,27.62,27.68,30732.860520094564,14.0232,14.0283,13.9878,14.0182,30732.8605
2007-12-26 09:50:00,27.66,27.68,27.58,27.63,31289.111389236547,14.008,14.0182,13.9675,13.9928,31289.1114
2007-12-26 09:55:00,27.63,27.67,27.56,27.66,47837.57474621054,13.9928,14.0131,13.9574,14.008,47837.5747
2007-12-26 10:00:00,27.66,27.73,27.66,27.71,30732.860520094564,14.008,14.0435,14.008,14.0334,30732.8605
2007-12-26 10:05:00,27.69,27.71,27.69,27.71,8204.70031984425,14.0232,14.0334,14.0232,14.0334,8204.7003
2007-12-26 10:10:00,27.71,27.74,27.71,27.73,15575.024335975526,14.0334,14.0485,14.0334,14.0435,15575.0243
2007-12-26 10:15:00,27.72,27.72,27.68,27.69,23084.4110693923,14.0384,14.0384,14.0182,14.0232,23084.4111
2007-12-26 10:20:00,27.7,27.74,27.69,27.74,25031.28911138924,14.0283,14.0485,14.0232,14.0485,25031.2891
2007-12-26 10:25:00,27.74,27.79,27.74,27.76,15575.024335975526,14.0485,14.0739,14.0485,14.0587,15575.0243
2007-12-26 10:30:00,27.76,27.76,27.69,27.69,12098.456403838132,14.0587,14.0587,14.0232,14.0232,12098.4564
2007-12-26 10:35:00,27.71,27.71,27.69,27.69,12654.707272980117,14.0334,14.0334,14.0232,14.0232,12654.7073
2007-12-26 10:40:00,27.7,27.7,27.69,27.69,14462.52259769156,14.0283,14.0283,14.0232,14.0232,14462.5226
2007-12-26 10:45:00,27.7,27.75,27.69,27.73,26560.979001529693,14.0283,14.0536,14.0232,14.0435,26560.979
2007-12-26 10:50:00,27.73,27.73,27.68,27.68,13210.958142122096,14.0435,14.0435,14.0182,14.0182,13210.9581
2007-12-26 10:55:00,27.69,27.69,27.68,27.69,25309.41454596023,14.0232,14.0232,14.0182,14.0232,25309.4145
2007-12-26 11:00:00,27.69,27.71,27.69,27.69,20442.21944096788,14.0232,14.0334,14.0232,14.0232,20442.2194
2007-12-26 11:05:00,27.69,27.75,27.69,27.75,22110.97204839383,14.0232,14.0536,14.0232,14.0536,22110.972
2007-12-26 11:10:00,27.74,27.76,27.74,27.75,30454.73508552357,14.0485,14.0587,14.0485,14.0536,30454.7351
2007-12-26 11:15:00,27.75,27.75,27.73,27.73,14740.648032262552,14.0536,14.0536,14.0435,14.0435,14740.648
2007-12-26 11:20:00,27.73,27.74,27.72,27.73,14323.459880406064,14.0435,14.0485,14.0384,14.0435,14323.4599
2007-12-26 11:25:00,27.72,27.74,27.71,27.72,74120.42831316925,14.0384,14.0485,14.0334,14.0384,74120.4283
2007-12-26 11:30:00,27.72,27.76,27.72,27.75,25865.66541510221,14.0384,14.0587,14.0384,14.0536,25865.6654
2007-12-26 11:35:00,27.75,27.76,27.74,27.74,22110.97204839383,14.0536,14.0587,14.0485,14.0485,22110.972
2007-12-26 11:40:00,27.74,27.77,27.74,27.76,54512.58517591434,14.0485,14.0637,14.0485,14.0587,54512.5852
2007-12-26 11:45:00,27.76,27.76,27.71,27.73,27951.60617438465,14.0587,14.0587,14.0334,14.0435,27951.6062
2007-12-26 11:50:00,27.73,27.74,27.71,27.73,24753.163676818247,14.0435,14.0485,14.0334,14.0435,24753.1637
2007-12-26 11:55:00,27.72,27.74,27.71,27.72,19051.59226811292,14.0384,14.0485,14.0334,14.0384,19051.5923
2007-12-26 12:00:00,27.73,27.74,27.72,27.73,21415.658461966348,14.0435,14.0485,14.0384,14.0435,21415.6585
2007-12-26 12:05:00,27.74,27.75,27.73,27.74,15018.773466833543,14.0485,14.0536,14.0435,14.0485,15018.7735
2007-12-26 12:10:00,27.74,27.75,27.72,27.73,15714.087053261022,14.0485,14.0536,14.0384,14.0435,15714.0871
2007-12-26 12:15:00,27.73,27.74,27.71,27.73,11820.33096926714,14.0435,14.0485,14.0334,14.0435,11820.331
2007-12-26 12:20:00,27.74,27.8,27.72,27.8,40884.43888193576,14.0485,14.0789,14.0384,14.0789,40884.4389
2007-12-26 12:25:00,27.8,27.8,27.75,27.76,14462.52259769156,14.0789,14.0789,14.0536,14.0587,14462.5226
2007-12-26 12:30:00,27.76,27.79,27.76,27.78,12237.519121123629,14.0587,14.0739,14.0587,14.0688,12237.5191
2007-12-26 12:35:00,27.79,27.79,27.75,27.76,13906.271728549576,14.0739,14.0739,14.0536,14.0587,13906.2717
2007-12-26 12:40:00,27.76,27.76,27.76,27.76,6535.947712418301,14.0587,14.0587,14.0587,14.0587,6535.9477
2007-12-26 12:45:00,27.76,27.79,27.76,27.76,20025.03128911139,14.0587,14.0739,14.0587,14.0587,20025.0313
2007-12-26 12:50:00,27.76,27.81,27.76,27.79,29481.296064525104,14.0587,14.084,14.0587,14.0739,29481.2961
2007-12-26 12:55:00,27.79,27.83,27.79,27.81,17521.902377972467,14.0739,14.0941,14.0739,14.084,17521.9024
2007-12-26 13:00:00,27.81,27.81,27.8,27.81,11264.080100125157,14.084,14.084,14.0789,14.084,11264.0801
2007-12-26 13:05:00,27.8,27.82,27.79,27.79,10429.703796412185,14.0789,14.0891,14.0739,14.0739,10429.7038
2007-12-26 13:10:00,27.79,27.82,27.79,27.81,34487.553886802954,14.0739,14.0891,14.0739,14.084,34487.5539
2007-12-26 13:15:00,27.82,27.84,27.81,27.83,18634.40411625643,14.0891,14.0992,14.084,14.0941,18634.4041
2007-12-26 13:20:00,27.84,27.84,27.8,27.81,15853.149770546515,14.0992,14.0992,14.0789,14.084,15853.1498
2007-12-26 13:25:00,27.81,27.85,27.81,27.82,24335.97552496176,14.084,14.1043,14.084,14.0891,24335.9755
2007-12-26 13:30:00,27.82,27.85,27.81,27.83,12515.64455569462,14.0891,14.1043,14.084,14.0941,12515.6446
2007-12-26 13:35:00,27.83,27.84,27.82,27.83,19329.71770268392,14.0941,14.0992,14.0891,14.0941,19329.7177
2007-12-26 13:40:00,27.84,27.84,27.82,27.82,15575.024335975526,14.0992,14.0992,14.0891,14.0891,15575.0243
2007-12-26 13:45:00,27.82,27.88,27.82,27.87,16826.58879154499,14.0891,14.1194,14.0891,14.1144,16826.5888
2007-12-26 13:50:00,27.87,27.88,27.86,27.88,17800.02781254346,14.1144,14.1194,14.1093,14.1194,17800.0278
2007-12-26 13:55:00,27.89,27.9,27.89,27.89,9317.202058128216,14.1245,14.1296,14.1245,14.1245,9317.2021
2007-12-26 14:00:00,27.9,27.92,27.87,27.87,27256.29258795717,14.1296,14.1397,14.1144,14.1144,27256.2926
2007-12-26 14:05:00,27.87,27.87,27.86,27.87,13767.209011264082,14.1144,14.1144,14.1093,14.1144,13767.209
2007-12-26 14:10:00,27.86,27.87,27.85,27.86,9178.13934084272,14.1093,14.1144,14.1043,14.1093,9178.1393
2007-12-26 14:15:00,27.85,27.85,27.83,27.84,19051.59226811292,14.1043,14.1043,14.0941,14.0992,19051.5923
2007-12-26 14:20:00,27.84,27.86,27.83,27.85,16965.651508830484,14.0992,14.1093,14.0941,14.1043,16965.6515
2007-12-26 14:25:00,27.86,27.86,27.83,27.84,16270.337922403003,14.1093,14.1093,14.0941,14.0992,16270.3379
2007-12-26 14:30:00,27.86,27.89,27.84,27.89,23084.4110693923,14.1093,14.1245,14.0992,14.1245,23084.4111
2007-12-26 14:35:00,27.89,27.89,27.83,27.84,20720.34487553887,14.1245,14.1245,14.0941,14.0992,20720.3449
2007-12-26 14:40:00,27.84,27.87,27.84,27.85,14601.585314977056,14.0992,14.1144,14.0992,14.1043,14601.5853
2007-12-26 14:45:00,27.84,27.87,27.84,27.86,12237.519121123629,14.0992,14.1144,14.0992,14.1093,12237.5191
2007-12-26 14:50:00,27.87,27.87,27.86,27.86,12237.519121123629,14.1144,14.1144,14.1093,14.1093,12237.5191
2007-12-26 14:55:00,27.86,27.88,27.86,27.88,21276.595744680853,14.1093,14.1194,14.1093,14.1194,21276.5957
2007-12-26 15:00:00,27.87,27.89,27.86,27.87,29481.296064525104,14.1144,14.1245,14.1093,14.1144,29481.2961
2007-12-26 15:05:00,27.87,27.87,27.84,27.84,16826.58879154499,14.1144,14.1144,14.0992,14.0992,16826.5888
2007-12-26 15:10:00,27.84,27.86,27.84,27.84,10846.89194826867,14.0992,14.1093,14.0992,14.0992,10846.8919
2007-12-26 15:15:00,27.84,27.87,27.82,27.86,19885.96857182589,14.0992,14.1144,14.0891,14.1093,19885.9686
2007-12-26 15:20:00,27.86,27.87,27.84,27.84,14323.459880406064,14.1093,14.1144,14.0992,14.0992,14323.4599
2007-12-26 15:25:00,27.84,27.84,27.78,27.8,21693.78389653734,14.0992,14.0992,14.0688,14.0789,21693.7839
2007-12-26 15:30:00,27.79,27.8,27.76,27.79,39910.999860937285,14.0739,14.0789,14.0587,14.0739,39910.9999
2007-12-26 15:35:00,27.79,27.82,27.79,27.82,30593.79780280907,14.0739,14.0891,14.0739,14.0891,30593.7978
2007-12-26 15:40:00,27.83,27.87,27.83,27.87,32401.613127520515,14.0941,14.1144,14.0941,14.1144,32401.6131
2007-12-26 15:45:00,27.87,27.93,27.87,27.92,46446.94757335559,14.1144,14.1448,14.1144,14.1397,46446.9476
2007-12-26 15:50:00,27.92,27.93,27.84,27.87,73703.24016131276,14.1397,14.1448,14.0992,14.1144,73703.2402
2007-12-26 15:55:00,27.87,27.88,27.84,27.85,85245.4456960089,14.1144,14.1194,14.0992,14.1043,85245.4457
2007-12-27 09:30:00,27.87,27.87,27.73,27.74,32679.738562091505,14.1144,14.1144,14.0435,14.0485,32679.7386
2007-12-27 09:35:00,27.76,27.79,27.72,27.75,26143.790849673205,14.0587,14.0739,14.0384,14.0536,26143.7908
2007-12-27 09:40:00,27.75,27.8,27.73,27.79,14045.334445835071,14.0536,14.0789,14.0435,14.0739,14045.3344
2007-12-27 09:45:00,27.79,27.83,27.77,27.81,17521.902377972467,14.0739,14.0941,14.0637,14.084,17521.9024
2007-12-27 09:50:00,27.81,27.82,27.74,27.74,17800.02781254346,14.084,14.0891,14.0485,14.0485,17800.0278
2007-12-27 09:55:00,27.74,27.75,27.71,27.72,43665.69322764567,14.0485,14.0536,14.0334,14.0384,43665.6932
2007-12-27 10:00:00,27.72,27.8,27.71,27.75,26978.16715338618,14.0384,14.0789,14.0334,14.0536,26978.1672
2007-12-27 10:05:00,27.76,27.76,27.72,27.72,21415.658461966348,14.0587,14.0587,14.0384,14.0384,21415.6585
2007-12-27 10:10:00,27.73,27.73,27.71,27.72,28229.73160895564,14.0435,14.0435,14.0334,14.0384,28229.7316
2007-12-27 10:15:00,27.72,27.73,27.71,27.72,19190.65498539841,14.0384,14.0435,14.0334,14.0384,19190.655
2007-12-27 10:20:00,27.71,27.74,27.71,27.72,12932.832707551106,14.0334,14.0485,14.0334,14.0384,12932.8327
2007-12-27 10:25:00,27.74,27.74,27.71,27.72,12932.832707551106,14.0485,14.0485,14.0334,14.0384,12932.8327
2007-12-27 10:30:00,27.73,27.73,27.71,27.72,28507.85704352664,14.0435,14.0435,14.0334,14.0384,28507.857
2007-12-27 10:35:00,27.72,27.73,27.71,27.71,31010.98595466556,14.0384,14.0435,14.0334,14.0334,31010.986
2007-12-27 10:40:00,27.72,27.74,27.69,27.73,73703.24016131276,14.0384,14.0485,14.0232,14.0435,73703.2402
2007-12-27 10:45:00,27.72,27.74,27.71,27.73,7231.26129884578,14.0384,14.0485,14.0334,14.0435,7231.2613
2007-12-27 10:50:00,27.72,27.74,27.7,27.7,29342.23334723961,14.0384,14.0485,14.0283,14.0283,29342.2333
2007-12-27 10:55:00,27.7,27.71,27.64,27.68,37546.93366708386,14.0283,14.0334,13.9979,14.0182,37546.9337
2007-12-27 11:00:00,27.69,27.69,27.66,27.68,16826.58879154499,14.0232,14.0232,14.008,14.0182,16826.5888
2007-12-27 11:05:00,27.69,27.69,27.67,27.68,19190.65498539841,14.0232,14.0232,14.0131,14.0182,19190.655
2007-12-27 11:10:00,27.68,27.71,27.67,27.68,22110.97204839383,14.0182,14.0334,14.0131,14.0182,22110.972
2007-12-27 11:15:00,27.69,27.69,27.67,27.69,24475.03824224725,14.0232,14.0232,14.0131,14.0232,24475.0382
2007-12-27 11:20:00,27.69,27.7,27.66,27.67,36017.243776943404,14.0232,14.0283,14.008,14.0131,36017.2438
2007-12-27 11:25:00,27.68,27.69,27.67,27.68,32262.550410235017,14.0182,14.0232,14.0131,14.0182,32262.5504
2007-12-27 11:30:00,27.69,27.69,27.67,27.68,17243.776943401477,14.0232,14.0232,14.0131,14.0182,17243.7769
2007-12-27 11:35:00,27.69,27.69,27.61,27.63,34070.36573494646,14.0232,14.0232,13.9827,13.9928,34070.3657
2007-12-27 11:40:00,27.63,27.66,27.61,27.64,37129.74551522737,13.9928,14.008,13.9827,13.9979,37129.7455
2007-12-27 11:45:00,27.63,27.64,27.6,27.6,14462.52259769156,13.9928,13.9979,13.9776,13.9776,14462.5226
2007-12-27 11:50:00,27.6,27.6,27.57,27.58,29759.421499096094,13.9776,13.9776,13.9625,13.9675,29759.4215
2007-12-27 11:55:00,27.59,27.64,27.59,27.64,17800.02781254346,13.9726,13.9979,13.9726,13.9979,17800.0278
2007-12-27 12:00:00,27.64,27.64,27.61,27.62,24335.97552496176,13.9979,13.9979,13.9827,13.9878,24335.9755
2007-12-27 12:05:00,27.63,27.66,27.61,27.66,30871.923237380062,13.9928,14.008,13.9827,14.008,30871.9232
2007-12-27 12:10:00,27.66,27.66,27.64,27.66,18217.215964399948,14.008,14.008,13.9979,14.008,18217.216
2007-12-27 12:15:00,27.66,27.66,27.61,27.63,32818.801279377,14.008,14.008,13.9827,13.9928,32818.8013
2007-12-27 12:20:00,27.63,27.64,27.62,27.64,10568.76651369768,13.9928,13.9979,13.9878,13.9979,10568.7665
2007-12-27 12:25:00,27.64,27.68,27.61,27.67,36295.36921151439,13.9979,14.0182,13.9827,14.0131,36295.3692
2007-12-27 12:30:00,27.67,27.67,27.64,27.65,26143.790849673205,14.0131,14.0131,13.9979,14.003,26143.7908
2007-12-27 12:35:00,27.64,27.65,27.59,27.62,54234.45974134335,13.9979,14.003,13.9726,13.9878,54234.4597
2007-12-27 12:40:00,27.62,27.65,27.61,27.64,15575.024335975526,13.9878,14.003,13.9827,13.9979,15575.0243
2007-12-27 12:45:00,27.64,27.64,27.58,27.58,59518.84299819219,13.9979,13.9979,13.9675,13.9675,59518.843
2007-12-27 12:50:00,27.58,27.58,27.51,27.53,23501.599221248784,13.9675,13.9675,13.9321,13.9422,23501.5992
2007-12-27 12:55:00,27.53,27.53,27.47,27.48,38937.560839938815,13.9422,13.9422,13.9118,13.9169,38937.5608
2007-12-27 13:00:00,27.48,27.48,27.44,27.47,24614.100959532752,13.9169,13.9169,13.8966,13.9118,24614.101
2007-12-27 13:05:00,27.47,27.49,27.43,27.49,37407.870949798365,13.9118,13.9219,13.8916,13.9219,37407.8709
2007-12-27 13:10:00,27.48,27.53,27.48,27.53,12654.707272980117,13.9169,13.9422,13.9169,13.9422,12654.7073
2007-12-27 13:15:00,27.54,27.56,27.54,27.55,25865.66541510221,13.9473,13.9574,13.9473,13.9523,25865.6654
2007-12-27 13:20:00,27.55,27.55,27.5,27.51,47003.19844249757,13.9523,13.9523,13.927,13.9321,47003.1984
2007-12-27 13:25:00,27.51,27.51,27.47,27.48,28925.04519538312,13.9321,13.9321,13.9118,13.9169,28925.0452
2007-12-27 13:30:00,27.47,27.51,27.47,27.51,23084.4110693923,13.9118,13.9321,13.9118,13.9321,23084.4111
2007-12-27 13:35:00,27.51,27.51,27.4,27.43,52565.7071339174,13.9321,13.9321,13.8764,13.8916,52565.7071
2007-12-27 13:40:00,27.43,27.47,27.43,27.47,15714.087053261022,13.8916,13.9118,13.8916,13.9118,15714.0871
2007-12-27 13:45:00,27.46,27.48,27.44,27.46,22389.09748296482,13.9067,13.9169,13.8966,13.9067,22389.0975
2007-12-27 13:50:00,27.47,27.51,27.47,27.51,40189.12529550828,13.9118,13.9321,13.9118,13.9321,40189.1253
2007-12-27 13:55:00,27.51,27.57,27.51,27.57,16826.58879154499,13.9321,13.9625,13.9321,13.9625,16826.5888
2007-12-27 14:00:00,27.56,27.56,27.51,27.56,22667.22291753581,13.9574,13.9574,13.9321,13.9574,22667.2229
2007-12-27 14:05:00,27.57,27.62,27.56,27.61,44639.13224864414,13.9625,13.9878,13.9574,13.9827,44639.1322
2007-12-27 14:10:00,27.61,27.61,27.57,27.61,20581.28215825337,13.9827,13.9827,13.9625,13.9827,20581.2822
2007-12-27 14:15:00,27.59,27.6,27.53,27.56,27256.29258795717,13.9726,13.9776,13.9422,13.9574,27256.2926
2007-12-27 14:20:00,27.56,27.61,27.55,27.59,12654.707272980117,13.9574,13.9827,13.9523,13.9726,12654.7073
2007-12-27 14:25:00,27.59,27.61,27.58,27.6,36156.3064942289,13.9726,13.9827,13.9675,13.9776,36156.3065
2007-12-27 14:30:00,27.59,27.6,27.56,27.56,28925.04519538312,13.9726,13.9776,13.9574,13.9574,28925.0452
2007-12-27 14:35:00,27.57,27.57,27.53,27.53,19885.96857182589,13.9625,13.9625,13.9422,13.9422,19885.9686
2007-12-27 14:40:00,27.53,27.53,27.46,27.46,41718.81518564873,13.9422,13.9422,13.9067,13.9067,41718.8152
2007-12-27 14:45:00,27.46,27.5,27.46,27.5,17939.090529828954,13.9067,13.927,13.9067,13.927,17939.0905
2007-12-27 14:50:00,27.51,27.51,27.46,27.46,50062.57822277848,13.9321,13.9321,13.9067,13.9067,50062.5782
2007-12-27 14:55:00,27.46,27.47,27.44,27.45,33096.92671394799,13.9067,13.9118,13.8966,13.9017,33096.9267
2007-12-27 15:00:00,27.44,27.51,27.44,27.49,27951.60617438465,13.8966,13.9321,13.8966,13.9219,27951.6062
2007-12-27 15:05:00,27.49,27.53,27.48,27.53,23501.599221248784,13.9219,13.9422,13.9169,13.9422,23501.5992
2007-12-27 15:10:00,27.53,27.54,27.49,27.49,19468.780419969407,13.9422,13.9473,13.9219,13.9219,19468.7804
2007-12-27 15:15:00,27.49,27.5,27.48,27.48,15992.212487832014,13.9219,13.927,13.9169,13.9169,15992.2125
2007-12-27 15:20:00,27.49,27.5,27.46,27.5,39076.62355722431,13.9219,13.927,13.9067,13.927,39076.6236
2007-12-27 15:25:00,27.49,27.5,27.45,27.45,30871.923237380062,13.9219,13.927,13.9017,13.9017,30871.9232
2007-12-27 15:30:00,27.44,27.45,27.4,27.42,29620.3587818106,13.8966,13.9017,13.8764,13.8865,29620.3588
2007-12-27 15:35:00,27.42,27.48,27.42,27.46,61882.90919204562,13.8865,13.9169,13.8865,13.9067,61882.9092
2007-12-27 15:40:00,27.45,27.46,27.41,27.43,57989.15310805174,13.9017,13.9067,13.8814,13.8916,57989.1531
2007-12-27 15:45:00,27.42,27.42,27.33,27.33,63551.66179947156,13.8865,13.8865,13.8409,13.8409,63551.6618
2007-12-27 15:50:00,27.33,27.35,27.3,27.31,73564.17744402726,13.8409,13.851,13.8257,13.8308,73564.1774
2007-12-27 15:55:00,27.3,27.35,27.28,27.31,134334.5848977889,13.8257,13.851,13.8156,13.8308,134334.5849
2007-12-28 09:30:00,27.48,27.56,27.43,27.51,62995.41093032959,13.9169,13.9574,13.8916,13.9321,62995.4109
2007-12-28 09:35:00,27.5,27.58,27.48,27.57,22945.3483521068,13.927,13.9675,13.9169,13.9625,22945.3484
2007-12-28 09:40:00,27.58,27.69,27.58,27.69,27117.22987067168,13.9675,14.0232,13.9675,14.0232,27117.2299
2007-12-28 09:45:00,27.71,27.79,27.67,27.76,29620.3587818106,14.0334,14.0739,14.0131,14.0587,29620.3588
2007-12-28 09:50:00,27.77,27.81,27.76,27.81,23640.66193853428,14.0637,14.084,14.0587,14.084,23640.6619
2007-12-28 09:55:00,27.81,27.81,27.77,27.79,26700.041718815188,14.084,14.084,14.0637,14.0739,26700.0417
2007-12-28 10:00:00,27.77,27.77,27.58,27.58,54373.522458628846,14.0637,14.0637,13.9675,13.9675,54373.5225
2007-12-28 10:05:00,27.58,27.62,27.54,27.61,33514.114865804484,13.9675,13.9878,13.9473,13.9827,33514.1149
2007-12-28 10:10:00,27.61,27.73,27.61,27.73,16409.4006396885,13.9827,14.0435,13.9827,14.0435,16409.4006
2007-12-28 10:15:00,27.73,27.73,27.65,27.69,13350.020859407594,14.0435,14.0435,14.003,14.0232,13350.0209
2007-12-28 10:20:00,27.7,27.71,27.64,27.64,43804.75594493117,14.0283,14.0334,13.9979,13.9979,43804.7559
2007-12-28 10:25:00,27.64,27.64,27.64,27.64,139.06271728549578,13.9979,13.9979,13.9979,13.9979,139.0627
2007-12-28 10:30:00,27.65,27.73,27.65,27.73,35739.118342372414,14.003,14.0435,14.003,14.0435,35739.1183
2007-12-28 10:35:00,27.73,27.73,27.73,27.73,0.0,14.0435,14.0435,14.0435,14.0435,0.0
2007-12-28 10:40:00,27.73,27.73,27.73,27.73,0.0,14.0435,14.0435,14.0435,14.0435,0.0
2007-12-28 10:45:00,27.73,27.73,27.73,27.73,0.0,14.0435,14.0435,14.0435,14.0435,0.0
2007-12-28 10:50:00,27.73,27.73,27.73,27.73,0.0,14.0435,14.0435,14.0435,14.0435,0.0
2007-12-28 10:55:00,27.74,27.76,27.74,27.75,3198.442497566403,14.0485,14.0587,14.0485,14.0536,3198.4425
2007-12-28 11:00:00,27.76,27.77,27.74,27.74,24892.22639410374,14.0587,14.0637,14.0485,14.0485,24892.2264
2007-12-28 11:05:00,27.74,27.79,27.74,27.78,9873.4529272702,14.0485,14.0739,14.0485,14.0688,9873.4529
2007-12-28 11:10:00,27.8,27.81,27.79,27.81,15018.773466833543,14.0789,14.084,14.0739,14.084,15018.7735
2007-12-28 11:15:00,27.81,27.84,27.8,27.81,29759.421499096094,14.084,14.0992,14.0789,14.084,29759.4215
2007-12-28 11:20:00,27.81,27.81,27.81,27.81,9734.390209984704,14.084,14.084,14.084,14.084,9734.3902
2007-12-28 11:25:00,27.81,27.83,27.81,27.83,9734.390209984704,14.084,14.0941,14.084,14.0941,9734.3902
2007-12-28 11:30:00,27.83,27.83,27.8,27.81,14323.459880406064,14.0941,14.0941,14.0789,14.084,14323.4599
2007-12-28 11:35:00,27.81,27.81,27.8,27.81,10568.76651369768,14.084,14.084,14.0789,14.084,10568.7665
2007-12-28 11:40:00,27.81,27.81,27.78,27.79,27951.60617438465,14.084,14.084,14.0688,14.0739,27951.6062
2007-12-28 11:45:00,27.79,27.79,27.78,27.78,9734.390209984704,14.0739,14.0739,14.0688,14.0688,9734.3902
2007-12-28 11:50:00,27.78,27.78,27.73,27.75,30593.79780280907,14.0688,14.0688,14.0435,14.0536,30593.7978
2007-12-28 11:55:00,27.75,27.75,27.72,27.73,35739.118342372414,14.0536,14.0536,14.0384,14.0435,35739.1183
2007-12-28 12:00:00,27.73,27.74,27.72,27.74,10429.703796412185,14.0435,14.0485,14.0384,14.0485,10429.7038
2007-12-28 12:05:00,27.73,27.76,27.73,27.75,13628.146293978583,14.0435,14.0587,14.0435,14.0536,13628.1463
2007-12-28 12:10:00,27.75,27.76,27.66,27.71,37407.870949798365,14.0536,14.0587,14.008,14.0334,37407.8709
2007-12-28 12:15:00,27.71,27.74,27.7,27.7,10290.641079126686,14.0334,14.0485,14.0283,14.0283,10290.6411
2007-12-28 12:20:00,27.69,27.69,27.66,27.66,27534.418022528163,14.0232,14.0232,14.008,14.008,27534.418
2007-12-28 12:25:00,27.66,27.7,27.65,27.69,22806.285634821303,14.008,14.0283,14.003,14.0232,22806.2856
2007-12-28 12:30:00,27.69,27.71,27.69,27.69,26421.916284244195,14.0232,14.0334,14.0232,14.0232,26421.9163
2007-12-28 12:35:00,27.69,27.7,27.68,27.68,11264.080100125157,14.0232,14.0283,14.0182,14.0182,11264.0801
2007-12-28 12:40:00,27.69,27.7,27.64,27.65,20859.40759282437,14.0232,14.0283,13.9979,14.003,20859.4076
2007-12-28 12:45:00,27.65,27.67,27.61,27.66,20581.28215825337,14.003,14.0131,13.9827,14.008,20581.2822
2007-12-28 12:50:00,27.65,27.65,27.61,27.62,20720.34487553887,14.003,14.003,13.9827,13.9878,20720.3449
2007-12-28 12:55:00,27.62,27.65,27.61,27.65,11820.33096926714,13.9878,14.003,13.9827,14.003,11820.331
2007-12-28 13:00:00,27.65,27.69,27.63,27.69,47559.44931163955,14.003,14.0232,13.9928,14.0232,47559.4493
2007-12-28 13:05:00,27.69,27.72,27.69,27.71,21554.721179251843,14.0232,14.0384,14.0232,14.0334,21554.7212
2007-12-28 13:10:00,27.71,27.73,27.71,27.72,14184.397163120568,14.0334,14.0435,14.0334,14.0384,14184.3972
2007-12-28 13:15:00,27.71,27.73,27.69,27.73,26282.8535669587,14.0334,14.0435,14.0232,14.0435,26282.8536
2007-12-28 13:20:00,27.73,27.73,27.68,27.69,28646.91976081213,14.0435,14.0435,14.0182,14.0232,28646.9198
2007-12-28 13:25:00,27.68,27.7,27.67,27.67,20442.21944096788,14.0182,14.0283,14.0131,14.0131,20442.2194
2007-12-28 13:30:00,27.67,27.7,27.66,27.69,23918.78737310527,14.0131,14.0283,14.008,14.0232,23918.7874
2007-12-28 13:35:00,27.69,27.72,27.67,27.72,18078.15324711445,14.0232,14.0384,14.0131,14.0384,18078.1532
2007-12-28 13:40:00,27.71,27.71,27.68,27.69,30732.860520094564,14.0334,14.0334,14.0182,14.0232,30732.8605
2007-12-28 13:45:00,27.69,27.76,27.69,27.74,27673.48073981365,14.0232,14.0587,14.0232,14.0485,27673.4807
2007-12-28 13:50:00,27.74,27.74,27.71,27.72,13350.020859407594,14.0485,14.0485,14.0334,14.0384,13350.0209
2007-12-28 13:55:00,27.71,27.74,27.71,27.72,24892.22639410374,14.0334,14.0485,14.0334,14.0384,24892.2264
2007-12-28 14:00:00,27.72,27.72,27.69,27.7,13210.958142122096,14.0384,14.0384,14.0232,14.0283,13210.9581
2007-12-28 14:05:00,27.7,27.7,27.68,27.69,16270.337922403003,14.0283,14.0283,14.0182,14.0232,16270.3379
2007-12-28 14:10:00,27.69,27.71,27.68,27.69,16548.463356973996,14.0232,14.0334,14.0182,14.0232,16548.4634
2007-12-28 14:15:00,27.69,27.71,27.67,27.71,29620.3587818106,14.0232,14.0334,14.0131,14.0334,29620.3588
2007-12-28 14:20:00,27.7,27.72,27.69,27.72,7787.512167987763,14.0283,14.0384,14.0232,14.0384,7787.5122
2007-12-28 14:25:00,27.72,27.74,27.71,27.71,5840.634125990822,14.0384,14.0485,14.0334,14.0334,5840.6341
2007-12-28 14:30:00,27.71,27.74,27.71,27.73,35321.93019051592,14.0334,14.0485,14.0334,14.0435,35321.9302
2007-12-28 14:35:00,27.73,27.73,27.71,27.73,12515.64455569462,14.0435,14.0435,14.0334,14.0435,12515.6446
2007-12-28 14:40:00,27.72,27.74,27.72,27.73,12098.456403838132,14.0384,14.0485,14.0384,14.0435,12098.4564
2007-12-28 14:45:00,27.73,27.74,27.73,27.74,8482.825754415242,14.0435,14.0485,14.0435,14.0485,8482.8258
2007-12-28 14:50:00,27.74,27.76,27.71,27.76,46168.8221387846,14.0485,14.0587,14.0334,14.0587,46168.8221
2007-12-28 14:55:00,27.76,27.76,27.74,27.75,15853.149770546515,14.0587,14.0587,14.0485,14.0536,15853.1498
2007-12-28 15:00:00,27.75,27.75,27.69,27.71,15018.773466833543,14.0536,14.0536,14.0232,14.0334,15018.7735
2007-12-28 15:05:00,27.71,27.75,27.7,27.74,20025.03128911139,14.0334,14.0536,14.0283,14.0485,20025.0313
2007-12-28 15:10:00,27.74,27.76,27.74,27.76,19885.96857182589,14.0485,14.0587,14.0485,14.0587,19885.9686
2007-12-28 15:15:00,27.76,27.78,27.76,27.76,25170.35182867473,14.0587,14.0688,14.0587,14.0587,25170.3518
2007-12-28 15:20:00,27.76,27.76,27.72,27.76,26421.916284244195,14.0587,14.0587,14.0384,14.0587,26421.9163
2007-12-28 15:25:00,27.76,27.78,27.74,27.74,34765.679321373944,14.0587,14.0688,14.0485,14.0485,34765.6793
2007-12-28 15:30:00,27.74,27.75,27.72,27.74,28229.73160895564,14.0485,14.0536,14.0384,14.0485,28229.7316
2007-12-28 15:35:00,27.74,27.76,27.72,27.76,41857.87790293423,14.0485,14.0587,14.0384,14.0587,41857.8779
2007-12-28 15:40:00,27.76,27.76,27.73,27.74,46586.01029064108,14.0587,14.0587,14.0435,14.0485,46586.0103
2007-12-28 15:45:00,27.74,27.76,27.74,27.75,49784.45278820748,14.0485,14.0587,14.0485,14.0536,49784.4528
2007-12-28 15:50:00,27.75,27.77,27.72,27.72,43109.442358503686,14.0536,14.0637,14.0384,14.0384,43109.4424
2007-12-28 15:55:00,27.73,27.74,27.66,27.66,100403.28188012796,14.0435,14.0485,14.008,14.008,100403.2819
2007-12-31 09:30:00,27.68,27.81,27.41,27.48,55764.1496314838,14.0182,14.084,13.8814,13.9169,55764.1496
2007-12-31 09:35:00,27.45,27.72,27.45,27.66,20442.21944096788,13.9017,14.0384,13.9017,14.008,20442.2194
2007-12-31 09:40:00,27.64,27.74,27.62,27.65,11959.393686552636,13.9979,14.0485,13.9878,14.003,11959.3937
2007-12-31 09:45:00,27.66,27.7,27.64,27.69,8204.70031984425,14.008,14.0283,13.9979,14.0232,8204.7003
2007-12-31 09:50:00,27.69,27.71,27.66,27.69,15992.212487832014,14.0232,14.0334,14.008,14.0232,15992.2125
2007-12-31 09:55:00,27.7,27.71,27.68,27.69,13767.209011264082,14.0283,14.0334,14.0182,14.0232,13767.209
2007-12-31 10:00:00,27.69,27.72,27.69,27.71,10429.703796412185,14.0232,14.0384,14.0232,14.0334,10429.7038
2007-12-31 10:05:00,27.71,27.72,27.68,27.71,11403.142817410651,14.0334,14.0384,14.0182,14.0334,11403.1428
2007-12-31 10:10:00,27.71,27.74,27.71,27.71,11264.080100125157,14.0334,14.0485,14.0334,14.0334,11264.0801
2007-12-31 10:15:00,27.71,27.73,27.65,27.68,13906.271728549576,14.0334,14.0435,14.003,14.0182,13906.2717
2007-12-31 10:20:00,27.68,27.68,27.64,27.64,12515.64455569462,14.0182,14.0182,13.9979,13.9979,12515.6446
2007-12-31 10:25:00,27.64,27.66,27.64,27.64,17660.96509525796,13.9979,14.008,13.9979,13.9979,17660.9651
2007-12-31 10:30:00,27.64,27.64,27.6,27.61,8343.763037129745,13.9979,13.9979,13.9776,13.9827,8343.763
2007-12-31 10:35:00,27.59,27.59,27.53,27.54,15714.087053261022,13.9726,13.9726,13.9422,13.9473,15714.0871
2007-12-31 10:40:00,27.55,27.55,27.53,27.53,8482.825754415242,13.9523,13.9523,13.9422,13.9422,8482.8258
2007-12-31 10:45:00,27.53,27.54,27.5,27.51,16548.463356973996,13.9422,13.9473,13.927,13.9321,16548.4634
2007-12-31 10:50:00,27.51,27.53,27.49,27.53,14323.459880406064,13.9321,13.9422,13.9219,13.9422,14323.4599
2007-12-31 10:55:00,27.53,27.54,27.53,27.53,10568.76651369768,13.9422,13.9473,13.9422,13.9422,10568.7665
2007-12-31 11:00:00,27.54,27.55,27.53,27.54,3893.7560839938815,13.9473,13.9523,13.9422,13.9473,3893.7561
2007-12-31 11:05:00,27.54,27.55,27.53,27.54,13906.271728549576,13.9473,13.9523,13.9422,13.9473,13906.2717
2007-12-31 11:10:00,27.54,27.58,27.51,27.58,12098.456403838132,13.9473,13.9675,13.9321,13.9675,12098.4564
2007-12-31 11:15:00,27.57,27.57,27.45,27.46,29759.421499096094,13.9625,13.9625,13.9017,13.9067,29759.4215
2007-12-31 11:20:00,27.46,27.46,27.36,27.38,33235.98943123349,13.9067,13.9067,13.8561,13.8662,33235.9894
2007-12-31 11:25:00,27.36,27.44,27.36,27.38,27951.60617438465,13.8561,13.8966,13.8561,13.8662,27951.6062
2007-12-31 11:30:00,27.38,27.41,27.38,27.4,22528.16020025032,13.8662,13.8814,13.8662,13.8764,22528.1602
2007-12-31 11:35:00,27.4,27.42,27.38,27.39,17243.776943401477,13.8764,13.8865,13.8662,13.8713,17243.7769
2007-12-31 11:40:00,27.4,27.4,27.35,27.35,13628.146293978583,13.8764,13.8764,13.851,13.851,13628.1463
2007-12-31 11:45:00,27.35,27.36,27.33,27.33,27256.29258795717,13.851,13.8561,13.8409,13.8409,27256.2926
2007-12-31 11:50:00,27.32,27.35,27.31,27.33,19329.71770268392,13.8358,13.851,13.8308,13.8409,19329.7177
2007-12-31 11:55:00,27.33,27.34,27.33,27.33,15992.212487832014,13.8409,13.846,13.8409,13.8409,15992.2125
2007-12-31 12:00:00,27.33,27.34,27.3,27.34,14879.710749548049,13.8409,13.846,13.8257,13.846,14879.7107
2007-12-31 12:05:00,27.33,27.34,27.32,27.34,23362.53650396329,13.8409,13.846,13.8358,13.846,23362.5365
2007-12-31 12:10:00,27.33,27.38,27.33,27.38,19468.780419969407,13.8409,13.8662,13.8409,13.8662,19468.7804
2007-12-31 12:15:00,27.36,27.4,27.36,27.39,15575.024335975526,13.8561,13.8764,13.8561,13.8713,15575.0243
2007-12-31 12:20:00,27.38,27.43,27.38,27.43,12932.832707551106,13.8662,13.8916,13.8662,13.8916,12932.8327
2007-12-31 12:25:00,27.42,27.43,27.42,27.43,19468.780419969407,13.8865,13.8916,13.8865,13.8916,19468.7804
2007-12-31 12:30:00,27.42,27.45,27.42,27.43,30176.60965095258,13.8865,13.9017,13.8865,13.8916,30176.6097
2007-12-31 12:35:00,27.43,27.43,27.38,27.38,22806.285634821303,13.8916,13.8916,13.8662,13.8662,22806.2856
2007-12-31 12:40:00,27.39,27.4,27.37,27.38,15435.961618690031,13.8713,13.8764,13.8612,13.8662,15435.9616
2007-12-31 12:45:00,27.39,27.4,27.33,27.36,26700.041718815188,13.8713,13.8764,13.8409,13.8561,26700.0417
2007-12-31 12:50:00,27.36,27.4,27.36,27.4,8482.825754415242,13.8561,13.8764,13.8561,13.8764,8482.8258
2007-12-31 12:55:00,27.4,27.4,27.39,27.4,11820.33096926714,13.8764,13.8764,13.8713,13.8764,11820.331
2007-12-31 13:00:00,27.4,27.43,27.4,27.42,13210.958142122096,13.8764,13.8916,13.8764,13.8865,13210.9581
2007-12-31 13:05:00,27.42,27.43,27.42,27.43,6396.884995132806,13.8865,13.8916,13.8865,13.8916,6396.885
2007-12-31 13:10:00,27.43,27.46,27.43,27.46,13906.271728549576,13.8916,13.9067,13.8916,13.9067,13906.2717
2007-12-31 13:15:00,27.46,27.49,27.46,27.48,25448.477263245724,13.9067,13.9219,13.9067,13.9169,25448.4773
2007-12-31 13:20:00,27.48,27.48,27.48,27.48,15853.149770546515,13.9169,13.9169,13.9169,13.9169,15853.1498
2007-12-31 13:25:00,27.48,27.49,27.48,27.48,15992.212487832014,13.9169,13.9219,13.9169,13.9169,15992.2125
2007-12-31 13:30:00,27.48,27.5,27.48,27.49,13767.209011264082,13.9169,13.927,13.9169,13.9219,13767.209
2007-12-31 13:35:00,27.49,27.5,27.49,27.49,9178.13934084272,13.9219,13.927,13.9219,13.9219,9178.1393
2007-12-31 13:40:00,27.5,27.51,27.49,27.5,11542.20553469615,13.927,13.9321,13.9219,13.927,11542.2055
2007-12-31 13:45:00,27.5,27.53,27.49,27.53,9734.390209984704,13.927,13.9422,13.9219,13.9422,9734.3902
2007-12-31 13:50:00,27.53,27.56,27.52,27.56,16270.337922403003,13.9422,13.9574,13.9371,13.9574,16270.3379
2007-12-31 13:55:00,27.56,27.57,27.56,27.56,11681.268251981644,13.9574,13.9625,13.9574,13.9574,11681.2683
2007-12-31 14:00:00,27.56,27.57,27.55,27.56,17660.96509525796,13.9574,13.9625,13.9523,13.9574,17660.9651
2007-12-31 14:05:00,27.56,27.57,27.56,27.56,37268.80823251286,13.9574,13.9625,13.9574,13.9574,37268.8082
2007-12-31 14:10:00,27.56,27.58,27.56,27.58,18773.46683354193,13.9574,13.9675,13.9574,13.9675,18773.4668
2007-12-31 14:15:00,27.58,27.6,27.51,27.59,29064.107912668616,13.9675,13.9776,13.9321,13.9726,29064.1079
2007-12-31 14:20:00,27.59,27.61,27.59,27.6,24475.03824224725,13.9726,13.9827,13.9726,13.9776,24475.0382
2007-12-31 14:25:00,27.61,27.61,27.6,27.6,32123.48769294952,13.9827,13.9827,13.9776,13.9776,32123.4877
2007-12-31 14:30:00,27.6,27.61,27.58,27.58,42970.37964121819,13.9776,13.9827,13.9675,13.9675,42970.3796
2007-12-31 14:35:00,27.58,27.59,27.58,27.58,16131.275205117508,13.9675,13.9726,13.9675,13.9675,16131.2752
2007-12-31 14:40:00,27.58,27.59,27.58,27.58,16965.651508830484,13.9675,13.9726,13.9675,13.9675,16965.6515
2007-12-31 14:45:00,27.58,27.63,27.58,27.63,29620.3587818106,13.9675,13.9928,13.9675,13.9928,29620.3588
2007-12-31 14:50:00,27.62,27.65,27.62,27.64,18912.529550827425,13.9878,14.003,13.9878,13.9979,18912.5296
2007-12-31 14:55:00,27.64,27.66,27.64,27.66,23918.78737310527,13.9979,14.008,13.9979,14.008,23918.7874
2007-12-31 15:00:00,27.65,27.66,27.65,27.66,24753.163676818247,14.003,14.008,14.003,14.008,24753.1637
2007-12-31 15:05:00,27.65,27.66,27.64,27.64,20025.03128911139,14.003,14.008,13.9979,13.9979,20025.0313
2007-12-31 15:10:00,27.64,27.67,27.64,27.66,10012.515644555697,13.9979,14.0131,13.9979,14.008,10012.5156
2007-12-31 15:15:00,27.66,27.68,27.66,27.66,11125.017382839662,14.008,14.0182,14.008,14.008,11125.0174
2007-12-31 15:20:00,27.66,27.7,27.66,27.7,25865.66541510221,14.008,14.0283,14.008,14.0283,25865.6654
2007-12-31 15:25:00,27.71,27.74,27.7,27.73,39771.93714365179,14.0334,14.0485,14.0283,14.0435,39771.9371
2007-12-31 15:30:00,27.73,27.73,27.66,27.66,36017.243776943404,14.0435,14.0435,14.008,14.008,36017.2438
2007-12-31 15:35:00,27.66,27.66,27.64,27.64,32262.550410235017,14.008,14.008,13.9979,13.9979,32262.5504
2007-12-31 15:40:00,27.64,27.66,27.62,27.66,23362.53650396329,13.9979,14.008,13.9878,14.008,23362.5365
2007-12-31 15:45:00,27.65,27.65,27.55,27.59,57432.90223890975,14.003,14.003,13.9523,13.9726,57432.9022
2007-12-31 15:50:00,27.59,27.6,27.52,27.53,44082.88137950216,13.9726,13.9776,13.9371,13.9422,44082.8814
2007-12-31 15:55:00,27.52,27.52,27.48,27.48,116117.36893338896,13.9371,13.9371,13.9169,13.9169,116117.3689
2008-01-02 09:30:00,27.56,27.6,27.25,27.31,120845.50132109584,13.9574,13.9776,13.8004,13.8308,120845.5013
2008-01-02 09:35:00,27.3,27.4,27.26,27.35,51175.079961062445,13.8257,13.8764,13.8055,13.851,51175.08
2008-01-02 09:40:00,27.35,27.46,27.33,27.46,23362.53650396329,13.851,13.9067,13.8409,13.9067,23362.5365
2008-01-02 09:45:00,27.46,27.58,27.46,27.53,112223.61284939508,13.9067,13.9675,13.9067,13.9422,112223.6128
2008-01-02 09:50:00,27.52,27.57,27.51,27.53,19468.780419969407,13.9371,13.9625,13.9321,13.9422,19468.7804
2008-01-02 09:55:00,27.53,27.54,27.44,27.45,18356.27868168544,13.9422,13.9473,13.8966,13.9017,18356.2787
2008-01-02 10:00:00,27.46,27.46,27.33,27.45,79961.06243916007,13.9067,13.9067,13.8409,13.9017,79961.0624
2008-01-02 10:05:00,27.46,27.47,27.41,27.43,59240.7175636212,13.9067,13.9118,13.8814,13.8916,59240.7176
2008-01-02 10:10:00,27.43,27.43,27.33,27.33,18634.40411625643,13.8916,13.8916,13.8409,13.8409,18634.4041
2008-01-02 10:15:00,27.33,27.33,27.21,27.24,59657.90571547768,13.8409,13.8409,13.7801,13.7953,59657.9057
2008-01-02 10:20:00,27.25,27.25,27.19,27.19,26421.916284244195,13.8004,13.8004,13.77,13.77,26421.9163
2008-01-02 10:25:00,27.19,27.2,27.12,27.12,33235.98943123349,13.77,13.7751,13.7346,13.7346,33235.9894
2008-01-02 10:30:00,27.13,27.13,27.08,27.12,45890.6967042136,13.7396,13.7396,13.7143,13.7346,45890.6967
2008-01-02 10:35:00,27.13,27.17,27.12,27.15,22806.285634821303,13.7396,13.7599,13.7346,13.7497,22806.2856
2008-01-02 10:40:00,27.14,27.15,27.12,27.13,21554.721179251843,13.7447,13.7497,13.7346,13.7396,21554.7212
2008-01-02 10:45:00,27.12,27.15,27.12,27.12,27256.29258795717,13.7346,13.7497,13.7346,13.7346,27256.2926
2008-01-02 10:50:00,27.12,27.18,27.11,27.15,53678.208872201365,13.7346,13.7649,13.7295,13.7497,53678.2089
2008-01-02 10:55:00,27.15,27.2,27.14,27.2,45056.32040050063,13.7497,13.7751,13.7447,13.7751,45056.3204
2008-01-02 11:00:00,27.2,27.23,27.17,27.2,42553.19148936171,13.7751,13.7903,13.7599,13.7751,42553.1915
2008-01-02 11:05:00,27.2,27.2,27.15,27.15,14184.397163120568,13.7751,13.7751,13.7497,13.7497,14184.3972
2008-01-02 11:10:00,27.17,27.17,27.12,27.14,35182.86747323043,13.7599,13.7599,13.7346,13.7447,35182.8675
2008-01-02 11:15:00,27.14,27.17,27.13,27.15,41579.75246836324,13.7447,13.7599,13.7396,13.7497,41579.7525
2008-01-02 11:20:00,27.14,27.15,27.13,27.15,21276.595744680853,13.7447,13.7497,13.7396,13.7497,21276.5957
2008-01-02 11:25:00,27.15,27.15,27.13,27.15,15296.898901404536,13.7497,13.7497,13.7396,13.7497,15296.8989
2008-01-02 11:30:00,27.15,27.15,27.12,27.13,41440.68975107774,13.7497,13.7497,13.7346,13.7396,41440.6898
2008-01-02 11:35:00,27.14,27.15,27.12,27.15,27951.60617438465,13.7447,13.7497,13.7346,13.7497,27951.6062
2008-01-02 11:40:00,27.15,27.15,27.12,27.13,63551.66179947156,13.7497,13.7497,13.7346,13.7396,63551.6618
2008-01-02 11:45:00,27.13,27.15,27.12,27.14,75371.99276873871,13.7396,13.7497,13.7346,13.7447,75371.9928
2008-01-02 11:50:00,27.14,27.15,27.12,27.15,62439.1600611876,13.7447,13.7497,13.7346,13.7497,62439.1601
2008-01-02 11:55:00,27.15,27.2,27.15,27.2,33375.05214851898,13.7497,13.7751,13.7497,13.7751,33375.0521
2008-01-02 12:00:00,27.2,27.2,27.14,27.15,30176.60965095258,13.7751,13.7751,13.7447,13.7497,30176.6097
2008-01-02 12:05:00,27.15,27.15,27.14,27.15,55764.1496314838,13.7497,13.7497,13.7447,13.7497,55764.1496
2008-01-02 12:10:00,27.15,27.15,27.14,27.15,41162.564316506745,13.7497,13.7497,13.7447,13.7497,41162.5643
2008-01-02 12:15:00,27.15,27.17,27.14,27.16,48671.95104992352,13.7497,13.7599,13.7447,13.7548,48671.951
2008-01-02 12:20:00,27.17,27.17,27.14,27.16,68279.79418717843,13.7599,13.7599,13.7447,13.7548,68279.7942
2008-01-02 12:25:00,27.15,27.2,27.15,27.17,62161.03462661661,13.7497,13.7751,13.7497,13.7599,62161.0346
2008-01-02 12:30:00,27.17,27.18,27.16,27.17,44082.88137950216,13.7599,13.7649,13.7548,13.7599,44082.8814
2008-01-02 12:35:00,27.18,27.18,27.17,27.17,28090.668891670142,13.7649,13.7649,13.7599,13.7599,28090.6689
2008-01-02 12:40:00,27.17,27.18,27.16,27.17,15435.961618690031,13.7599,13.7649,13.7548,13.7599,15435.9616
2008-01-02 12:45:00,27.17,27.17,27.16,27.17,33375.05214851898,13.7599,13.7599,13.7548,13.7599,33375.0521
2008-01-02 12:50:00,27.17,27.17,27.16,27.17,35043.80475594493,13.7599,13.7599,13.7548,13.7599,35043.8048
2008-01-02 12:55:00,27.17,27.18,27.17,27.17,47559.44931163955,13.7599,13.7649,13.7599,13.7599,47559.4493
2008-01-02 13:00:00,27.17,27.17,27.16,27.17,18773.46683354193,13.7599,13.7599,13.7548,13.7599,18773.4668
2008-01-02 13:05:00,27.17,27.21,27.16,27.18,82603.2540675845,13.7599,13.7801,13.7548,13.7649,82603.2541
2008-01-02 13:10:00,27.18,27.19,27.17,27.17,31428.174106522045,13.7649,13.77,13.7599,13.7599,31428.1741
2008-01-02 13:15:00,27.17,27.18,27.17,27.18,13210.958142122096,13.7599,13.7649,13.7599,13.7649,13210.9581
2008-01-02 13:20:00,27.17,27.18,27.17,27.18,31706.299541093034,13.7599,13.7649,13.7599,13.7649,31706.2995
2008-01-02 13:25:00,27.18,27.18,27.17,27.18,37129.74551522737,13.7649,13.7649,13.7599,13.7649,37129.7455
2008-01-02 13:30:00,27.17,27.18,27.17,27.17,34765.679321373944,13.7599,13.7649,13.7599,13.7599,34765.6793
2008-01-02 13:35:00,27.17,27.17,27.16,27.17,27117.22987067168,13.7599,13.7599,13.7548,13.7599,27117.2299
2008-01-02 13:40:00,27.17,27.17,27.16,27.17,21971.90933110833,13.7599,13.7599,13.7548,13.7599,21971.9093
2008-01-02 13:45:00,27.17,27.22,27.17,27.21,67028.22973160897,13.7599,13.7852,13.7599,13.7801,67028.2297
2008-01-02 13:50:00,27.21,27.22,27.2,27.21,33653.17758308998,13.7801,13.7852,13.7751,13.7801,33653.1776
2008-01-02 13:55:00,27.21,27.21,27.16,27.16,32401.613127520515,13.7801,13.7801,13.7548,13.7548,32401.6131
2008-01-02 14:00:00,27.17,27.23,27.16,27.2,53678.208872201365,13.7599,13.7903,13.7548,13.7751,53678.2089
2008-01-02 14:05:00,27.2,27.33,27.17,27.33,57015.71408705327,13.7751,13.8409,13.7599,13.8409,57015.7141
2008-01-02 14:10:00,27.34,27.38,27.3,27.38,57293.83952162426,13.846,13.8662,13.8257,13.8662,57293.8395
2008-01-02 14:15:00,27.38,27.4,27.3,27.38,31289.111389236547,13.8662,13.8764,13.8257,13.8662,31289.1114
2008-01-02 14:20:00,27.37,27.37,27.3,27.31,25587.539980531223,13.8612,13.8612,13.8257,13.8308,25587.54
2008-01-02 14:25:00,27.3,27.34,27.3,27.32,28925.04519538312,13.8257,13.846,13.8257,13.8358,28925.0452
2008-01-02 14:30:00,27.32,27.33,27.3,27.31,38242.24725351133,13.8358,13.8409,13.8257,13.8308,38242.2473
2008-01-02 14:35:00,27.31,27.32,27.24,27.24,57571.96495619525,13.8308,13.8358,13.7953,13.7953,57571.965
2008-01-02 14:40:00,27.24,27.25,27.21,27.24,37268.80823251286,13.7953,13.8004,13.7801,13.7953,37268.8082
2008-01-02 14:45:00,27.24,27.27,27.24,27.27,26839.104436100683,13.7953,13.8105,13.7953,13.8105,26839.1044
2008-01-02 14:50:00,27.27,27.3,27.25,27.28,52148.51898206092,13.8105,13.8257,13.8004,13.8156,52148.519
2008-01-02 14:55:00,27.28,27.3,27.26,27.27,57571.96495619525,13.8156,13.8257,13.8055,13.8105,57571.965
2008-01-02 15:00:00,27.27,27.3,27.22,27.22,84689.19482686692,13.8105,13.8257,13.7852,13.7852,84689.1948
2008-01-02 15:05:00,27.23,27.25,27.22,27.23,98317.3411208455,13.7903,13.8004,13.7852,13.7903,98317.3411
2008-01-02 15:10:00,27.23,27.28,27.22,27.25,65081.35168961202,13.7903,13.8156,13.7852,13.8004,65081.3517
2008-01-02 15:15:00,27.25,27.25,27.24,27.25,62856.34821304409,13.8004,13.8004,13.7953,13.8004,62856.3482
2008-01-02 15:20:00,27.25,27.25,27.22,27.24,48671.95104992352,13.8004,13.8004,13.7852,13.7953,48671.951
2008-01-02 15:25:00,27.24,27.28,27.23,27.27,71061.04853288834,13.7953,13.8156,13.7903,13.8105,71061.0485
2008-01-02 15:30:00,27.27,27.27,27.24,27.26,64664.163537755536,13.8105,13.8105,13.7953,13.8055,64664.1635
2008-01-02 15:35:00,27.26,27.28,27.25,27.27,77179.80809345015,13.8055,13.8156,13.8004,13.8105,77179.8081
2008-01-02 15:40:00,27.28,27.31,27.27,27.3,96370.46307884857,13.8156,13.8308,13.8105,13.8257,96370.4631
2008-01-02 15:45:00,27.3,27.3,27.24,27.24,97900.15296898902,13.8257,13.8257,13.7953,13.7953,97900.153
2008-01-02 15:50:00,27.24,27.25,27.21,27.23,87331.38645529134,13.7953,13.8004,13.7801,13.7903,87331.3865
2008-01-02 15:55:00,27.23,27.28,27.23,27.25,161869.00292031709,13.7903,13.8156,13.7903,13.8004,161869.0029
2008-01-03 09:30:00,27.38,27.48,27.29,27.48,61604.78375747462,13.8662,13.9169,13.8207,13.9169,61604.7838
2008-01-03 09:35:00,27.48,27.48,27.33,27.35,231817.54971492145,13.9169,13.9169,13.8409,13.851,231817.5497
2008-01-03 09:40:00,27.38,27.48,27.3,27.3,54095.39702405786,13.8662,13.9169,13.8257,13.8257,54095.397
2008-01-03 09:45:00,27.3,27.33,27.28,27.3,22667.22291753581,13.8257,13.8409,13.8156,13.8257,22667.2229
2008-01-03 09:50:00,27.29,27.3,27.25,27.25,23223.4737866778,13.8207,13.8257,13.8004,13.8004,23223.4738
2008-01-03 09:55:00,27.25,27.33,27.25,27.3,15296.898901404536,13.8004,13.8409,13.8004,13.8257,15296.8989
2008-01-03 10:00:00,27.3,27.4,27.3,27.31,64386.03810318454,13.8257,13.8764,13.8257,13.8308,64386.0381
2008-01-03 10:05:00,27.31,27.47,27.3,27.45,50618.82909192046,13.8308,13.9118,13.8257,13.9017,50618.8291
2008-01-03 10:10:00,27.46,27.46,27.38,27.38,37129.74551522737,13.9067,13.9067,13.8662,13.8662,37129.7455
2008-01-03 10:15:00,27.37,27.38,27.29,27.31,31567.23682380754,13.8612,13.8662,13.8207,13.8308,31567.2368
2008-01-03 10:20:00,27.3,27.35,27.29,27.3,19607.843137254906,13.8257,13.851,13.8207,13.8257,19607.8431
2008-01-03 10:25:00,27.3,27.42,27.3,27.4,37407.870949798365,13.8257,13.8865,13.8257,13.8764,37407.8709
2008-01-03 10:30:00,27.4,27.43,27.39,27.43,31567.23682380754,13.8764,13.8916,13.8713,13.8916,31567.2368
2008-01-03 10:35:00,27.43,27.46,27.3,27.3,51592.26811291893,13.8916,13.9067,13.8257,13.8257,51592.2681
2008-01-03 10:40:00,27.32,27.35,27.31,27.33,26978.16715338618,13.8358,13.851,13.8308,13.8409,26978.1672
2008-01-03 10:45:00,27.35,27.35,27.32,27.35,33235.98943123349,13.851,13.851,13.8358,13.851,33235.9894
2008-01-03 10:50:00,27.33,27.35,27.3,27.32,44917.25768321513,13.8409,13.851,13.8257,13.8358,44917.2577
2008-01-03 10:55:00,27.32,27.38,27.31,27.34,60075.09386733417,13.8358,13.8662,13.8308,13.846,60075.0939
2008-01-03 11:00:00,27.33,27.38,27.3,27.38,33096.92671394799,13.8409,13.8662,13.8257,13.8662,33096.9267
2008-01-03 11:05:00,27.38,27.38,27.33,27.36,28785.982478097623,13.8662,13.8662,13.8409,13.8561,28785.9825
2008-01-03 11:10:00,27.37,27.38,27.32,27.33,55207.89876234182,13.8612,13.8662,13.8358,13.8409,55207.8988
2008-01-03 11:15:00,27.33,27.38,27.33,27.38,22806.285634821303,13.8409,13.8662,13.8409,13.8662,22806.2856
2008-01-03 11:20:00,27.38,27.4,27.35,27.37,31150.04867195105,13.8662,13.8764,13.851,13.8612,31150.0487
2008-01-03 11:25:00,27.37,27.4,27.36,27.4,43109.442358503686,13.8612,13.8764,13.8561,13.8764,43109.4424
2008-01-03 11:30:00,27.39,27.4,27.31,27.35,82325.12863301349,13.8713,13.8764,13.8308,13.851,82325.1286
2008-01-03 11:35:00,27.35,27.35,27.28,27.28,34070.36573494646,13.851,13.851,13.8156,13.8156,34070.3657
2008-01-03 11:40:00,27.28,27.36,27.28,27.34,40467.25073007927,13.8156,13.8561,13.8156,13.846,40467.2507
2008-01-03 11:45:00,27.34,27.35,27.29,27.33,32957.8639966625,13.846,13.851,13.8207,13.8409,32957.864
2008-01-03 11:50:00,27.33,27.36,27.32,27.33,38103.18453622584,13.8409,13.8561,13.8358,13.8409,38103.1845
2008-01-03 11:55:00,27.33,27.34,27.31,27.33,17939.090529828954,13.8409,13.846,13.8308,13.8409,17939.0905
2008-01-03 12:00:00,27.32,27.35,27.32,27.35,24335.97552496176,13.8358,13.851,13.8358,13.851,24335.9755
2008-01-03 12:05:00,27.35,27.35,27.32,27.32,39771.93714365179,13.851,13.851,13.8358,13.8358,39771.9371
2008-01-03 12:10:00,27.33,27.33,27.3,27.3,41301.62703379225,13.8409,13.8409,13.8257,13.8257,41301.627
2008-01-03 12:15:00,27.3,27.32,27.28,27.28,25170.35182867473,13.8257,13.8358,13.8156,13.8156,25170.3518
2008-01-03 12:20:00,27.29,27.29,27.23,27.25,34904.74203865944,13.8207,13.8207,13.7903,13.8004,34904.742
2008-01-03 12:25:00,27.25,27.26,27.25,27.26,13489.08357669309,13.8004,13.8055,13.8004,13.8055,13489.0836
2008-01-03 12:30:00,27.27,27.29,27.23,27.26,30037.546933667087,13.8105,13.8207,13.7903,13.8055,30037.5469
2008-01-03 12:35:00,27.26,27.28,27.23,27.23,29898.484216381592,13.8055,13.8156,13.7903,13.7903,29898.4842
2008-01-03 12:40:00,27.23,27.23,27.19,27.2,18495.341398970937,13.7903,13.7903,13.77,13.7751,18495.3414
2008-01-03 12:45:00,27.2,27.2,27.17,27.17,16965.651508830484,13.7751,13.7751,13.7599,13.7599,16965.6515
2008-01-03 12:50:00,27.17,27.17,27.14,27.15,55486.02419691281,13.7599,13.7599,13.7447,13.7497,55486.0242
2008-01-03 12:55:00,27.15,27.17,27.13,27.17,41162.564316506745,13.7497,13.7599,13.7396,13.7599,41162.5643
2008-01-03 13:00:00,27.16,27.17,27.11,27.11,15714.087053261022,13.7548,13.7599,13.7295,13.7295,15714.0871
2008-01-03 13:05:00,27.11,27.11,27.06,27.07,20442.21944096788,13.7295,13.7295,13.7042,13.7092,20442.2194
2008-01-03 13:10:00,27.07,27.09,27.06,27.09,15296.898901404536,13.7092,13.7194,13.7042,13.7194,15296.8989
2008-01-03 13:15:00,27.09,27.09,27.02,27.03,23362.53650396329,13.7194,13.7194,13.6839,13.689,23362.5365
2008-01-03 13:20:00,27.02,27.05,27.01,27.02,33096.92671394799,13.6839,13.6991,13.6788,13.6839,33096.9267
2008-01-03 13:25:00,27.01,27.02,26.99,27.01,34487.553886802954,13.6788,13.6839,13.6687,13.6788,34487.5539
2008-01-03 13:30:00,27.01,27.07,27.0,27.07,26839.104436100683,13.6788,13.7092,13.6738,13.7092,26839.1044
2008-01-03 13:35:00,27.07,27.1,27.06,27.1,43248.50507578919,13.7092,13.7244,13.7042,13.7244,43248.5051
2008-01-03 13:40:00,27.1,27.1,27.05,27.07,35182.86747323043,13.7244,13.7244,13.6991,13.7092,35182.8675
2008-01-03 13:45:00,27.07,27.09,27.06,27.09,10707.829230983174,13.7092,13.7194,13.7042,13.7194,10707.8292
2008-01-03 13:50:00,27.08,27.1,27.07,27.07,12793.769990265611,13.7143,13.7244,13.7092,13.7092,12793.77
2008-01-03 13:55:00,27.08,27.1,27.01,27.02,28785.982478097623,13.7143,13.7244,13.6788,13.6839,28785.9825
2008-01-03 14:00:00,27.02,27.05,27.0,27.05,41162.564316506745,13.6839,13.6991,13.6738,13.6991,41162.5643
2008-01-03 14:05:00,27.05,27.1,27.05,27.08,91920.4561257127,13.6991,13.7244,13.6991,13.7143,91920.4561
2008-01-03 14:10:00,27.07,27.09,27.05,27.07,41023.50159922125,13.7092,13.7194,13.6991,13.7092,41023.5016
2008-01-03 14:15:00,27.07,27.1,27.07,27.07,23918.78737310527,13.7092,13.7244,13.7092,13.7092,23918.7874
2008-01-03 14:20:00,27.07,27.08,27.03,27.04,25448.477263245724,13.7092,13.7143,13.689,13.694,25448.4773
2008-01-03 14:25:00,27.04,27.04,27.03,27.04,13767.209011264082,13.694,13.694,13.689,13.694,13767.209
2008-01-03 14:30:00,27.04,27.04,26.99,26.99,33375.05214851898,13.694,13.694,13.6687,13.6687,33375.0521
2008-01-03 14:35:00,26.99,27.0,26.98,26.99,25865.66541510221,13.6687,13.6738,13.6637,13.6687,25865.6654
2008-01-03 14:40:00,27.0,27.02,27.0,27.01,35878.18105965791,13.6738,13.6839,13.6738,13.6788,35878.1811
2008-01-03 14:45:00,27.0,27.0,26.94,26.94,47420.38659435406,13.6738,13.6738,13.6434,13.6434,47420.3866
2008-01-03 14:50:00,26.94,26.94,26.93,26.94,24614.100959532752,13.6434,13.6434,13.6383,13.6434,24614.101
2008-01-03 14:55:00,26.94,26.94,26.91,26.93,42414.12877207621,13.6434,13.6434,13.6282,13.6383,42414.1288
2008-01-03 15:00:00,26.94,26.94,26.91,26.92,45473.50855235712,13.6434,13.6434,13.6282,13.6333,45473.5086
2008-01-03 15:05:00,26.92,26.95,26.92,26.94,33235.98943123349,13.6333,13.6485,13.6333,13.6434,33235.9894
2008-01-03 15:10:00,26.94,26.95,26.89,26.89,38659.43540536783,13.6434,13.6485,13.6181,13.6181,38659.4354
2008-01-03 15:15:00,26.89,26.89,26.84,26.84,47003.19844249757,13.6181,13.6181,13.5928,13.5928,47003.1984
2008-01-03 15:20:00,26.84,26.84,26.78,26.79,36156.3064942289,13.5928,13.5928,13.5624,13.5674,36156.3065
2008-01-03 15:25:00,26.79,26.79,26.7,26.7,63968.849951328055,13.5674,13.5674,13.5219,13.5219,63968.85
2008-01-03 15:30:00,26.71,26.74,26.7,26.74,56876.65136976777,13.5269,13.5421,13.5219,13.5421,56876.6514
2008-01-03 15:35:00,26.74,26.79,26.74,26.78,76623.55722430817,13.5421,13.5674,13.5421,13.5624,76623.5572
2008-01-03 15:40:00,26.78,26.92,26.78,26.91,159783.06216103464,13.5624,13.6333,13.5624,13.6282,159783.0622
2008-01-03 15:45:00,26.91,27.0,26.91,26.97,143512.72423863164,13.6282,13.6738,13.6282,13.6586,143512.7242
2008-01-03 15:50:00,26.97,26.97,26.87,26.87,136698.65109164233,13.6586,13.6586,13.6079,13.6079,136698.6511
2008-01-03 15:55:00,26.87,26.89,26.83,26.83,146989.29217076904,13.6079,13.6181,13.5877,13.5877,146989.2922
2008-01-04 09:30:00,26.69,26.71,26.25,26.36,179390.90529828955,13.5168,13.5269,13.294,13.3497,179390.9053
2008-01-04 09:35:00,26.36,26.38,26.15,26.19,123348.63023223476,13.3497,13.3598,13.2433,13.2636,123348.6302
2008-01-04 09:40:00,26.18,26.32,26.12,26.23,103323.59894312336,13.2585,13.3294,13.2281,13.2838,103323.5989
2008-01-04 09:45:00,26.23,26.25,26.18,26.23,34765.679321373944,13.2838,13.294,13.2585,13.2838,34765.6793
2008-01-04 09:50:00,26.23,26.38,26.23,26.36,66611.04157975248,13.2838,13.3598,13.2838,13.3497,66611.0416
2008-01-04 09:55:00,26.36,26.37,26.32,26.36,141009.59532749272,13.3497,13.3547,13.3294,13.3497,141009.5953
2008-01-04 10:00:00,26.36,26.46,26.14,26.25,225281.60200250315,13.3497,13.4003,13.2382,13.294,225281.602
2008-01-04 10:05:00,26.25,26.25,26.17,26.2,82186.065915728,13.294,13.294,13.2534,13.2686,82186.0659
2008-01-04 10:10:00,26.2,26.2,26.18,26.2,72729.80114031429,13.2686,13.2686,13.2585,13.2686,72729.8011
2008-01-04 10:15:00,26.2,26.2,26.11,26.11,63551.66179947156,13.2686,13.2686,13.2231,13.2231,63551.6618
2008-01-04 10:20:00,26.11,26.23,26.1,26.23,165762.75900431097,13.2231,13.2838,13.218,13.2838,165762.759
2008-01-04 10:25:00,26.22,26.22,26.2,26.21,45056.32040050063,13.2788,13.2788,13.2686,13.2737,45056.3204
2008-01-04 10:30:00,26.22,26.22,26.2,26.21,54929.77332777083,13.2788,13.2788,13.2686,13.2737,54929.7733
2008-01-04 10:35:00,26.21,26.22,26.2,26.2,109442.35850368516,13.2737,13.2788,13.2686,13.2686,109442.3585
2008-01-04 10:40:00,26.2,26.22,26.2,26.2,56737.58865248227,13.2686,13.2788,13.2686,13.2686,56737.5887
2008-01-04 10:45:00,26.2,26.23,26.18,26.23,57711.02767348074,13.2686,13.2838,13.2585,13.2838,57711.0277
2008-01-04 10:50:00,26.23,26.23,26.19,26.2,39215.68627450981,13.2838,13.2838,13.2636,13.2686,39215.6863
2008-01-04 10:55:00,26.2,26.2,26.12,26.15,86079.82199972188,13.2686,13.2686,13.2281,13.2433,86079.822
2008-01-04 11:00:00,26.15,26.2,26.15,26.18,69531.35864274789,13.2433,13.2686,13.2433,13.2585,69531.3586
2008-01-04 11:05:00,26.18,26.18,26.08,26.08,75789.1809205952,13.2585,13.2585,13.2079,13.2079,75789.1809
2008-01-04 11:10:00,26.07,26.08,26.04,26.06,112501.73828396609,13.2028,13.2079,13.1876,13.1977,112501.7383
2008-01-04 11:15:00,26.06,26.07,26.02,26.04,63829.78723404256,13.1977,13.2028,13.1775,13.1876,63829.7872
2008-01-04 11:20:00,26.04,26.15,26.03,26.15,39354.748991795306,13.1876,13.2433,13.1825,13.2433,39354.749
2008-01-04 11:25:00,26.16,26.3,26.16,26.29,56737.58865248227,13.2484,13.3193,13.2484,13.3142,56737.5887
2008-01-04 11:30:00,26.29,26.3,26.25,26.27,48532.88833263802,13.3142,13.3193,13.294,13.3041,48532.8883
2008-01-04 11:35:00,26.27,26.28,26.23,26.28,48532.88833263802,13.3041,13.3091,13.2838,13.3091,48532.8883
2008-01-04 11:40:00,26.27,26.3,26.26,26.26,142539.28521763315,13.3041,13.3193,13.299,13.299,142539.2852
2008-01-04 11:45:00,26.26,26.28,26.26,26.28,16687.52607425949,13.299,13.3091,13.299,13.3091,16687.5261
2008-01-04 11:50:00,26.29,26.36,26.28,26.36,56181.33778334029,13.3142,13.3497,13.3091,13.3497,56181.3378
2008-01-04 11:55:00,26.36,26.41,26.36,26.41,167570.5743290224,13.3497,13.375,13.3497,13.375,167570.5743
2008-01-04 12:00:00,26.39,26.46,26.39,26.46,76484.49450702267,13.3649,13.4003,13.3649,13.4003,76484.4945
2008-01-04 12:05:00,26.46,26.5,26.45,26.5,57293.83952162426,13.4003,13.4206,13.3952,13.4206,57293.8395
2008-01-04 12:10:00,26.5,26.51,26.48,26.5,29620.3587818106,13.4206,13.4256,13.4104,13.4206,29620.3588
2008-01-04 12:15:00,26.51,26.51,26.48,26.51,47281.32387706856,13.4256,13.4256,13.4104,13.4256,47281.3239
2008-01-04 12:20:00,26.5,26.51,26.43,26.45,36990.682797941874,13.4206,13.4256,13.3851,13.3952,36990.6828
2008-01-04 12:25:00,26.45,26.46,26.41,26.43,38937.560839938815,13.3952,13.4003,13.375,13.3851,38937.5608
2008-01-04 12:30:00,26.43,26.44,26.4,26.42,42136.003337505215,13.3851,13.3902,13.3699,13.3801,42136.0033
2008-01-04 12:35:00,26.41,26.49,26.41,26.48,29203.17062995411,13.375,13.4155,13.375,13.4104,29203.1706
2008-01-04 12:40:00,26.48,26.52,26.48,26.51,32818.801279377,13.4104,13.4307,13.4104,13.4256,32818.8013
2008-01-04 12:45:00,26.51,26.53,26.51,26.53,29620.3587818106,13.4256,13.4358,13.4256,13.4358,29620.3588
2008-01-04 12:50:00,26.53,26.55,26.51,26.52,25587.539980531223,13.4358,13.4459,13.4256,13.4307,25587.54
2008-01-04 12:55:00,26.51,26.51,26.48,26.49,12098.456403838132,13.4256,13.4256,13.4104,13.4155,12098.4564
2008-01-04 13:00:00,26.49,26.49,26.44,26.45,15296.898901404536,13.4155,13.4155,13.3902,13.3952,15296.8989
2008-01-04 13:05:00,26.45,26.47,26.42,26.43,30176.60965095258,13.3952,13.4054,13.3801,13.3851,30176.6097
2008-01-04 13:10:00,26.43,26.43,26.39,26.42,38659.43540536783,13.3851,13.3851,13.3649,13.3801,38659.4354
2008-01-04 13:15:00,26.42,26.46,26.42,26.43,11681.268251981644,13.3801,13.4003,13.3801,13.3851,11681.2683
2008-01-04 13:20:00,26.43,26.46,26.42,26.45,25170.35182867473,13.3851,13.4003,13.3801,13.3952,25170.3518
2008-01-04 13:25:00,26.44,26.46,26.43,26.46,29620.3587818106,13.3902,13.4003,13.3851,13.4003,29620.3588
2008-01-04 13:30:00,26.44,26.45,26.39,26.43,47281.32387706856,13.3902,13.3952,13.3649,13.3851,47281.3239
2008-01-04 13:35:00,26.43,26.44,26.38,26.41,39493.8117090808,13.3851,13.3902,13.3598,13.375,39493.8117
2008-01-04 13:40:00,26.41,26.44,26.39,26.42,28368.79432624113,13.375,13.3902,13.3649,13.3801,28368.7943
2008-01-04 13:45:00,26.42,26.48,26.41,26.48,22528.16020025032,13.3801,13.4104,13.375,13.4104,22528.1602
2008-01-04 13:50:00,26.48,26.56,26.47,26.55,56042.2750660548,13.4104,13.451,13.4054,13.4459,56042.2751
2008-01-04 13:55:00,26.55,26.61,26.55,26.59,48532.88833263802,13.4459,13.4763,13.4459,13.4661,48532.8883
2008-01-04 14:00:00,26.59,26.61,26.57,26.6,115839.24349881796,13.4661,13.4763,13.456,13.4712,115839.2435
2008-01-04 14:05:00,26.59,26.66,26.59,26.64,109303.29578639969,13.4661,13.5016,13.4661,13.4915,109303.2958
2008-01-04 14:10:00,26.64,26.66,26.6,26.62,103323.59894312336,13.4915,13.5016,13.4712,13.4813,103323.5989
2008-01-04 14:15:00,26.62,26.66,26.62,26.66,100820.47003198444,13.4813,13.5016,13.4813,13.5016,100820.47
2008-01-04 14:20:00,26.66,26.66,26.57,26.57,99707.96829370048,13.5016,13.5016,13.456,13.456,99707.9683
2008-01-04 14:25:00,26.57,26.58,26.5,26.5,115004.867195105,13.456,13.4611,13.4206,13.4206,115004.8672
2008-01-04 14:30:00,26.51,26.51,26.43,26.46,56737.58865248227,13.4256,13.4256,13.3851,13.4003,56737.5887
2008-01-04 14:35:00,26.46,26.46,26.41,26.41,36990.682797941874,13.4003,13.4003,13.375,13.375,36990.6828
2008-01-04 14:40:00,26.41,26.41,26.36,26.38,51036.01724377695,13.375,13.375,13.3497,13.3598,51036.0172
2008-01-04 14:45:00,26.38,26.48,26.38,26.43,43526.63051036018,13.3598,13.4104,13.3598,13.3851,43526.6305
2008-01-04 14:50:00,26.43,26.43,26.36,26.39,42692.2542066472,13.3851,13.3851,13.3497,13.3649,42692.2542
2008-01-04 14:55:00,26.39,26.51,26.38,26.48,59657.90571547768,13.3649,13.4256,13.3598,13.4104,59657.9057
2008-01-04 15:00:00,26.48,26.49,26.46,26.49,68279.79418717843,13.4104,13.4155,13.4003,13.4155,68279.7942
2008-01-04 15:05:00,26.48,26.52,26.47,26.51,54373.522458628846,13.4104,13.4307,13.4054,13.4256,54373.5225
2008-01-04 15:10:00,26.51,26.53,26.51,26.52,74259.49103045474,13.4256,13.4358,13.4256,13.4307,74259.491
2008-01-04 15:15:00,26.51,26.59,26.51,26.57,88443.88819357532,13.4256,13.4661,13.4256,13.456,88443.8882
2008-01-04 15:20:00,26.56,26.58,26.48,26.53,88304.82547628981,13.451,13.4611,13.4104,13.4358,88304.8255
2008-01-04 15:25:00,26.53,26.65,26.53,26.6,104018.91252955084,13.4358,13.4965,13.4358,13.4712,104018.9125
2008-01-04 15:30:00,26.61,26.64,26.57,26.62,82325.12863301349,13.4763,13.4915,13.456,13.4813,82325.1286
2008-01-04 15:35:00,26.63,26.68,26.61,26.68,117647.05882352944,13.4864,13.5117,13.4763,13.5117,117647.0588
2008-01-04 15:40:00,26.68,26.68,26.6,26.67,144903.3514114866,13.5117,13.5117,13.4712,13.5067,144903.3514
2008-01-04 15:45:00,26.66,26.66,26.57,26.61,176053.40008343765,13.5016,13.5016,13.456,13.4763,176053.4001
2008-01-04 15:50:00,26.61,26.61,26.52,26.53,164650.25726602698,13.4763,13.4763,13.4307,13.4358,164650.2573
2008-01-04 15:55:00,26.54,26.56,26.46,26.5,247531.63676818248,13.4408,13.451,13.4003,13.4206,247531.6368
2008-01-07 09:30:00,26.48,26.82,26.48,26.81,89695.45264914478,13.4104,13.5826,13.4104,13.5776,89695.4526
2008-01-07 09:35:00,26.8,26.81,26.56,26.64,71339.17396745933,13.5725,13.5776,13.451,13.4915,71339.174
2008-01-07 09:40:00,26.67,26.67,26.61,26.65,50618.82909192046,13.5067,13.5067,13.4763,13.4965,50618.8291
2008-01-07 09:45:00,26.66,26.75,26.66,26.74,142122.09706577667,13.5016,13.5472,13.5016,13.5421,142122.0971
2008-01-07 09:50:00,26.73,26.83,26.71,26.73,107495.48046168825,13.537,13.5877,13.5269,13.537,107495.4805
2008-01-07 09:55:00,26.73,26.8,26.72,26.76,61743.846474760125,13.537,13.5725,13.532,13.5522,61743.8465
2008-01-07 10:00:00,26.76,26.79,26.74,26.78,112779.86371853708,13.5522,13.5674,13.5421,13.5624,112779.8637
2008-01-07 10:05:00,26.79,26.83,26.67,26.67,103740.78709497984,13.5674,13.5877,13.5067,13.5067,103740.7871
2008-01-07 10:10:00,26.69,26.83,26.69,26.83,55903.2123487693,13.5168,13.5877,13.5168,13.5877,55903.2123
2008-01-07 10:15:00,26.82,26.86,26.74,26.74,98317.3411208455,13.5826,13.6029,13.5421,13.5421,98317.3411
2008-01-07 10:20:00,26.74,26.86,26.71,26.81,90529.82895285774,13.5421,13.6029,13.5269,13.5776,90529.829
2008-01-07 10:25:00,26.8,26.84,26.73,26.74,62161.03462661661,13.5725,13.5928,13.537,13.5421,62161.0346
2008-01-07 10:30:00,26.74,26.74,26.6,26.61,68001.66875260744,13.5421,13.5421,13.4712,13.4763,68001.6688
2008-01-07 10:35:00,26.61,26.63,26.57,26.6,81629.81504658602,13.4763,13.4864,13.456,13.4712,81629.815
2008-01-07 10:40:00,26.6,26.74,26.6,26.74,52426.64441663191,13.4712,13.5421,13.4712,13.5421,52426.6444
2008-01-07 10:45:00,26.73,26.83,26.7,26.8,84132.94395772494,13.537,13.5877,13.5219,13.5725,84132.944
2008-01-07 10:50:00,26.8,26.83,26.73,26.8,55625.08691419831,13.5725,13.5877,13.537,13.5725,55625.0869
2008-01-07 10:55:00,26.8,26.82,26.76,26.8,82742.31678486998,13.5725,13.5826,13.5522,13.5725,82742.3168
2008-01-07 11:00:00,26.79,26.85,26.78,26.79,52426.64441663191,13.5674,13.5978,13.5624,13.5674,52426.6444
2008-01-07 11:05:00,26.79,26.85,26.79,26.84,45334.44583507162,13.5674,13.5978,13.5674,13.5928,45334.4458
2008-01-07 11:10:00,26.83,26.87,26.78,26.83,111389.23654568211,13.5877,13.6079,13.5624,13.5877,111389.2365
2008-01-07 11:15:00,26.81,26.89,26.79,26.89,53956.33430677236,13.5776,13.6181,13.5674,13.6181,53956.3343
2008-01-07 11:20:00,26.88,26.93,26.87,26.92,55207.89876234182,13.613,13.6383,13.6079,13.6333,55207.8988
2008-01-07 11:25:00,26.92,26.98,26.92,26.97,54929.77332777083,13.6333,13.6637,13.6333,13.6586,54929.7733
2008-01-07 11:30:00,26.97,27.02,26.96,26.99,223056.5985259352,13.6586,13.6839,13.6535,13.6687,223056.5985
2008-01-07 11:35:00,26.97,27.02,26.96,27.0,37964.12181894034,13.6586,13.6839,13.6535,13.6738,37964.1218
2008-01-07 11:40:00,27.01,27.16,27.0,27.15,77736.05896259214,13.6788,13.7548,13.6738,13.7497,77736.059
2008-01-07 11:45:00,27.15,27.24,27.15,27.23,68975.10777360591,13.7497,13.7953,13.7497,13.7903,68975.1078
2008-01-07 11:50:00,27.22,27.23,27.16,27.18,68696.9823390349,13.7852,13.7903,13.7548,13.7649,68696.9823
2008-01-07 11:55:00,27.18,27.28,27.18,27.2,54234.45974134335,13.7649,13.8156,13.7649,13.7751,54234.4597
2008-01-07 12:00:00,27.2,27.27,27.19,27.2,59518.84299819219,13.7751,13.8105,13.77,13.7751,59518.843
2008-01-07 12:05:00,27.2,27.2,27.17,27.17,58684.46669447921,13.7751,13.7751,13.7599,13.7599,58684.4667
2008-01-07 12:10:00,27.17,27.19,27.11,27.14,116117.36893338896,13.7599,13.77,13.7295,13.7447,116117.3689
2008-01-07 12:15:00,27.13,27.15,27.06,27.15,50896.95452649145,13.7396,13.7497,13.7042,13.7497,50896.9545
2008-01-07 12:20:00,27.15,27.15,27.09,27.11,112640.80100125156,13.7497,13.7497,13.7194,13.7295,112640.801
2008-01-07 12:25:00,27.11,27.14,27.08,27.1,75232.93005145321,13.7295,13.7447,13.7143,13.7244,75232.9301
2008-01-07 12:30:00,27.11,27.12,27.0,27.05,62300.0973439021,13.7295,13.7346,13.6738,13.6991,62300.0973
2008-01-07 12:35:00,27.05,27.07,26.99,27.01,60770.40745376165,13.6991,13.7092,13.6687,13.6788,60770.4075
2008-01-07 12:40:00,27.01,27.04,26.95,26.95,93311.08329856768,13.6788,13.694,13.6485,13.6485,93311.0833
2008-01-07 12:45:00,26.95,26.98,26.95,26.98,28229.73160895564,13.6485,13.6637,13.6485,13.6637,28229.7316
2008-01-07 12:50:00,26.99,27.13,26.99,27.13,104714.22611597832,13.6687,13.7396,13.6687,13.7396,104714.2261
2008-01-07 12:55:00,27.13,27.17,27.11,27.12,96787.65123070506,13.7396,13.7599,13.7295,13.7346,96787.6512
2008-01-07 13:00:00,27.12,27.16,27.1,27.1,85940.75928243638,13.7346,13.7548,13.7244,13.7244,85940.7593
2008-01-07 13:05:00,27.11,27.11,26.98,26.99,82186.065915728,13.7295,13.7295,13.6637,13.6687,82186.0659
2008-01-07 13:10:00,26.99,27.05,26.94,26.96,58545.40397719372,13.6687,13.6991,13.6434,13.6535,58545.404
2008-01-07 13:15:00,26.95,27.02,26.95,27.01,74954.80461688222,13.6485,13.6839,13.6485,13.6788,74954.8046
2008-01-07 13:20:00,27.01,27.06,26.97,27.04,104157.97524683631,13.6788,13.7042,13.6586,13.694,104157.9752
2008-01-07 13:25:00,27.02,27.05,26.99,27.01,24057.85009039077,13.6839,13.6991,13.6687,13.6788,24057.8501
2008-01-07 13:30:00,27.0,27.07,26.95,27.05,63551.66179947156,13.6738,13.7092,13.6485,13.6991,63551.6618
2008-01-07 13:35:00,27.04,27.05,27.01,27.05,24335.97552496176,13.694,13.6991,13.6788,13.6991,24335.9755
2008-01-07 13:40:00,27.05,27.07,27.0,27.0,95118.8986232791,13.6991,13.7092,13.6738,13.6738,95118.8986
2008-01-07 13:45:00,27.0,27.05,26.97,27.05,71756.36211931582,13.6738,13.6991,13.6586,13.6991,71756.3621
2008-01-07 13:50:00,27.05,27.07,27.02,27.02,63690.724516757065,13.6991,13.7092,13.6839,13.6839,63690.7245
2008-01-07 13:55:00,27.02,27.1,27.02,27.09,52148.51898206092,13.6839,13.7244,13.6839,13.7194,52148.519
2008-01-07 14:00:00,27.09,27.1,26.99,26.99,49784.45278820748,13.7194,13.7244,13.6687,13.6687,49784.4528
2008-01-07 14:05:00,26.99,27.02,26.97,26.97,67723.54331803643,13.6687,13.6839,13.6586,13.6586,67723.5433
2008-01-07 14:10:00,26.97,27.0,26.94,26.97,121123.62675566682,13.6586,13.6738,13.6434,13.6586,121123.6268
2008-01-07 14:15:00,26.97,27.02,26.95,26.97,95397.0240578501,13.6586,13.6839,13.6485,13.6586,95397.0241
2008-01-07 14:20:00,26.97,27.05,26.96,27.05,62161.03462661661,13.6586,13.6991,13.6535,13.6991,62161.0346
2008-01-07 14:25:00,27.05,27.05,26.97,26.99,73425.11472674177,13.6991,13.6991,13.6586,13.6687,73425.1147
2008-01-07 14:30:00,27.0,27.07,27.0,27.05,45473.50855235712,13.6738,13.7092,13.6738,13.6991,45473.5086
2008-01-07 14:35:00,27.07,27.13,27.0,27.12,85106.38297872341,13.7092,13.7396,13.6738,13.7346,85106.383
2008-01-07 14:40:00,27.12,27.12,27.1,27.11,67862.60603532194,13.7346,13.7346,13.7244,13.7295,67862.606
2008-01-07 14:45:00,27.11,27.15,27.05,27.05,71339.17396745933,13.7295,13.7497,13.6991,13.6991,71339.174
2008-01-07 14:50:00,27.05,27.09,26.92,26.92,76762.61994159367,13.6991,13.7194,13.6333,13.6333,76762.6199
2008-01-07 14:55:00,26.92,26.95,26.84,26.94,95118.8986232791,13.6333,13.6485,13.5928,13.6434,95118.8986
2008-01-07 15:00:00,26.94,27.02,26.92,26.96,129189.26435822556,13.6434,13.6839,13.6333,13.6535,129189.2644
2008-01-07 15:05:00,26.96,26.96,26.88,26.9,59240.7175636212,13.6535,13.6535,13.613,13.6231,59240.7176
2008-01-07 15:10:00,26.91,26.97,26.88,26.88,61465.72104018913,13.6282,13.6586,13.613,13.613,61465.721
2008-01-07 15:15:00,26.86,26.9,26.84,26.89,74954.80461688222,13.6029,13.6231,13.5928,13.6181,74954.8046
2008-01-07 15:20:00,26.89,26.98,26.89,26.94,128493.95077179807,13.6181,13.6637,13.6181,13.6434,128493.9508
2008-01-07 15:25:00,26.95,26.96,26.87,26.9,104714.22611597832,13.6485,13.6535,13.6079,13.6231,104714.2261
2008-01-07 15:30:00,26.9,26.92,26.84,26.85,65220.41440689752,13.6231,13.6333,13.5928,13.5978,65220.4144
2008-01-07 15:35:00,26.85,26.87,26.8,26.82,86914.19830343485,13.5978,13.6079,13.5725,13.5826,86914.1983
2008-01-07 15:40:00,26.82,26.92,26.81,26.92,122653.31664580728,13.5826,13.6333,13.5776,13.6333,122653.3166
2008-01-07 15:45:00,26.92,27.08,26.91,27.07,105270.4769851203,13.6333,13.7143,13.6282,13.7092,105270.477
2008-01-07 15:50:00,27.08,27.16,27.08,27.15,102350.15992212488,13.7143,13.7548,13.7143,13.7497,102350.1599
2008-01-07 15:55:00,27.15,27.15,27.05,27.05,119593.93686552635,13.7497,13.7497,13.6991,13.6991,119593.9369
2008-01-08 09:30:00,27.17,27.29,27.01,27.1,103045.47350855236,13.7599,13.8207,13.6788,13.7244,103045.4735
2008-01-08 09:35:00,27.12,27.23,27.09,27.17,56320.40050062579,13.7346,13.7903,13.7194,13.7599,56320.4005
2008-01-08 09:40:00,27.17,27.25,27.12,27.17,49784.45278820748,13.7599,13.8004,13.7346,13.7599,49784.4528
2008-01-08 09:45:00,27.18,27.34,27.16,27.32,137393.9646780698,13.7649,13.846,13.7548,13.8358,137393.9647
2008-01-08 09:50:00,27.32,27.36,27.3,27.35,55625.08691419831,13.8358,13.8561,13.8257,13.851,55625.0869
2008-01-08 09:55:00,27.36,27.36,27.3,27.33,62578.22277847309,13.8561,13.8561,13.8257,13.8409,62578.2228
2008-01-08 10:00:00,27.33,27.4,27.28,27.39,80656.37602558755,13.8409,13.8764,13.8156,13.8713,80656.376
2008-01-08 10:05:00,27.39,27.41,27.34,27.37,42414.12877207621,13.8713,13.8814,13.846,13.8612,42414.1288
2008-01-08 10:10:00,27.37,27.38,27.28,27.28,35460.992907801425,13.8612,13.8662,13.8156,13.8156,35460.9929
2008-01-08 10:15:00,27.29,27.33,27.28,27.3,57571.96495619525,13.8207,13.8409,13.8156,13.8257,57571.965
2008-01-08 10:20:00,27.3,27.3,27.24,27.25,33235.98943123349,13.8257,13.8257,13.7953,13.8004,33235.9894
2008-01-08 10:25:00,27.25,27.27,27.18,27.18,79543.87428730358,13.8004,13.8105,13.7649,13.7649,79543.8743
2008-01-08 10:30:00,27.19,27.31,27.19,27.3,48950.07648449451,13.77,13.8308,13.77,13.8257,48950.0765
2008-01-08 10:35:00,27.3,27.3,27.28,27.3,23640.66193853428,13.8257,13.8257,13.8156,13.8257,23640.6619
2008-01-08 10:40:00,27.3,27.31,27.25,27.27,39215.68627450981,13.8257,13.8308,13.8004,13.8105,39215.6863
2008-01-08 10:45:00,27.28,27.3,27.25,27.26,49645.39007092199,13.8156,13.8257,13.8004,13.8055,49645.3901
2008-01-08 10:50:00,27.26,27.29,27.22,27.29,26004.72813238771,13.8055,13.8207,13.7852,13.8207,26004.7281
2008-01-08 10:55:00,27.28,27.29,27.26,27.28,21554.721179251843,13.8156,13.8207,13.8055,13.8156,21554.7212
2008-01-08 11:00:00,27.28,27.28,27.25,27.25,93728.27145042414,13.8156,13.8156,13.8004,13.8004,93728.2715
2008-01-08 11:05:00,27.25,27.25,27.2,27.23,92337.6442775692,13.8004,13.8004,13.7751,13.7903,92337.6443
2008-01-08 11:10:00,27.23,27.23,27.13,27.15,53400.083437630376,13.7903,13.7903,13.7396,13.7497,53400.0834
2008-01-08 11:15:00,27.14,27.2,27.14,27.2,61465.72104018913,13.7447,13.7751,13.7447,13.7751,61465.721
2008-01-08 11:20:00,27.2,27.25,27.17,27.24,69253.2332081769,13.7751,13.8004,13.7599,13.7953,69253.2332
2008-01-08 11:25:00,27.24,27.25,27.19,27.22,70087.60951188987,13.7953,13.8004,13.77,13.7852,70087.6095
2008-01-08 11:30:00,27.22,27.22,27.05,27.05,44221.94409678766,13.7852,13.7852,13.6991,13.6991,44221.9441
2008-01-08 11:35:00,27.05,27.07,27.0,27.04,69670.42136003338,13.6991,13.7092,13.6738,13.694,69670.4214
2008-01-08 11:40:00,27.04,27.07,27.0,27.01,43387.56779307468,13.694,13.7092,13.6738,13.6788,43387.5678
2008-01-08 11:45:00,27.01,27.02,26.9,26.91,59379.78028090669,13.6788,13.6839,13.6231,13.6282,59379.7803
2008-01-08 11:50:00,26.91,26.92,26.9,26.91,66193.85342789599,13.6282,13.6333,13.6231,13.6282,66193.8534
2008-01-08 11:55:00,26.92,27.02,26.89,26.98,82047.0031984425,13.6333,13.6839,13.6181,13.6637,82047.0032
2008-01-08 12:00:00,26.99,26.99,26.9,26.94,46307.88485607009,13.6687,13.6687,13.6231,13.6434,46307.8849
2008-01-08 12:05:00,26.94,26.97,26.93,26.97,61187.59560561814,13.6434,13.6586,13.6383,13.6586,61187.5956
2008-01-08 12:10:00,26.97,26.99,26.96,26.98,53261.02072034488,13.6586,13.6687,13.6535,13.6637,53261.0207
2008-01-08 12:15:00,26.98,26.99,26.97,26.97,49506.327353636494,13.6637,13.6687,13.6586,13.6586,49506.3274
2008-01-08 12:20:00,26.98,27.0,26.97,26.99,40328.18801279378,13.6637,13.6738,13.6586,13.6687,40328.188
2008-01-08 12:25:00,26.99,27.02,26.97,27.0,91364.20525657073,13.6687,13.6839,13.6586,13.6738,91364.2053
2008-01-08 12:30:00,27.0,27.01,26.98,26.99,54651.64789319984,13.6738,13.6788,13.6637,13.6687,54651.6479
2008-01-08 12:35:00,26.97,27.0,26.94,26.94,40328.18801279378,13.6586,13.6738,13.6434,13.6434,40328.188
2008-01-08 12:40:00,26.95,26.97,26.91,26.91,45890.6967042136,13.6485,13.6586,13.6282,13.6282,45890.6967
2008-01-08 12:45:00,26.92,26.96,26.89,26.92,72312.6129884578,13.6333,13.6535,13.6181,13.6333,72312.613
2008-01-08 12:50:00,26.92,26.94,26.92,26.94,53539.14615491587,13.6333,13.6434,13.6333,13.6434,53539.1462
2008-01-08 12:55:00,26.94,26.94,26.89,26.9,53121.958003059386,13.6434,13.6434,13.6181,13.6231,53121.958
2008-01-08 13:00:00,26.9,26.92,26.81,26.82,67167.29244889446,13.6231,13.6333,13.5776,13.5826,67167.2924
2008-01-08 13:05:00,26.82,26.93,26.82,26.91,85245.4456960089,13.5826,13.6383,13.5826,13.6282,85245.4457
2008-01-08 13:10:00,26.91,26.94,26.9,26.94,47837.57474621054,13.6282,13.6434,13.6231,13.6434,47837.5747
2008-01-08 13:15:00,26.93,26.94,26.92,26.94,40189.12529550828,13.6383,13.6434,13.6333,13.6434,40189.1253
2008-01-08 13:20:00,26.94,27.03,26.93,27.02,81907.94048115701,13.6434,13.689,13.6383,13.6839,81907.9405
2008-01-08 13:25:00,27.02,27.08,27.01,27.07,56181.33778334029,13.6839,13.7143,13.6788,13.7092,56181.3378
2008-01-08 13:30:00,27.07,27.08,26.98,27.0,31706.299541093034,13.7092,13.7143,13.6637,13.6738,31706.2995
2008-01-08 13:35:00,27.0,27.01,26.97,26.98,31428.174106522045,13.6738,13.6788,13.6586,13.6637,31428.1741
2008-01-08 13:40:00,26.98,27.04,26.97,27.04,37685.99638436936,13.6637,13.694,13.6586,13.694,37685.9964
2008-01-08 13:45:00,27.04,27.11,27.04,27.1,54790.71061048533,13.694,13.7295,13.694,13.7244,54790.7106
2008-01-08 13:50:00,27.1,27.15,27.1,27.14,36017.243776943404,13.7244,13.7497,13.7244,13.7447,36017.2438
2008-01-08 13:55:00,27.14,27.16,27.08,27.12,54373.522458628846,13.7447,13.7548,13.7143,13.7346,54373.5225
2008-01-08 14:00:00,27.13,27.17,27.12,27.12,46586.01029064108,13.7396,13.7599,13.7346,13.7346,46586.0103
2008-01-08 14:05:00,27.12,27.13,27.1,27.12,31984.424975664027,13.7346,13.7396,13.7244,13.7346,31984.425
2008-01-08 14:10:00,27.12,27.2,27.12,27.19,63829.78723404256,13.7346,13.7751,13.7346,13.77,63829.7872
2008-01-08 14:15:00,27.19,27.19,27.13,27.14,29898.484216381592,13.77,13.77,13.7396,13.7447,29898.4842
2008-01-08 14:20:00,27.15,27.17,27.12,27.15,30871.923237380062,13.7497,13.7599,13.7346,13.7497,30871.9232
2008-01-08 14:25:00,27.16,27.2,27.15,27.18,57989.15310805174,13.7548,13.7751,13.7497,13.7649,57989.1531
2008-01-08 14:30:00,27.19,27.22,27.15,27.16,65498.5398414685,13.77,13.7852,13.7497,13.7548,65498.5398
2008-01-08 14:35:00,27.16,27.17,27.13,27.14,32818.801279377,13.7548,13.7599,13.7396,13.7447,32818.8013
2008-01-08 14:40:00,27.14,27.14,27.1,27.11,43526.63051036018,13.7447,13.7447,13.7244,13.7295,43526.6305
2008-01-08 14:45:00,27.11,27.12,26.98,27.0,83576.69308858296,13.7295,13.7346,13.6637,13.6738,83576.6931
2008-01-08 14:50:00,27.0,27.02,26.95,26.96,62995.41093032959,13.6738,13.6839,13.6485,13.6535,62995.4109
2008-01-08 14:55:00,26.97,27.0,26.93,26.93,93867.33416770965,13.6586,13.6738,13.6383,13.6383,93867.3342
2008-01-08 15:00:00,26.93,26.94,26.84,26.86,71061.04853288834,13.6383,13.6434,13.5928,13.6029,71061.0485
2008-01-08 15:05:00,26.87,26.91,26.82,26.82,94562.64775413711,13.6079,13.6282,13.5826,13.5826,94562.6478
2008-01-08 15:10:00,26.84,26.84,26.76,26.79,75232.93005145321,13.5928,13.5928,13.5522,13.5674,75232.9301
2008-01-08 15:15:00,26.79,26.79,26.74,26.76,81490.75232930052,13.5674,13.5674,13.5421,13.5522,81490.7523
2008-01-08 15:20:00,26.76,26.76,26.64,26.64,83576.69308858296,13.5522,13.5522,13.4915,13.4915,83576.6931
2008-01-08 15:25:00,26.64,26.68,26.61,26.65,73425.11472674177,13.4915,13.5117,13.4763,13.4965,73425.1147
2008-01-08 15:30:00,26.65,26.76,26.64,26.76,114309.55360867752,13.4965,13.5522,13.4915,13.5522,114309.5536
2008-01-08 15:35:00,26.76,26.76,26.65,26.68,112501.73828396609,13.5522,13.5522,13.4965,13.5117,112501.7383
2008-01-08 15:40:00,26.69,26.69,26.62,26.64,114170.49089139202,13.5168,13.5168,13.4813,13.4915,114170.4909
2008-01-08 15:45:00,26.64,26.64,26.47,26.5,167848.69976359338,13.4915,13.4915,13.4054,13.4206,167848.6998
2008-01-08 15:50:00,26.5,26.5,26.41,26.41,155193.99249061328,13.4206,13.4206,13.375,13.375,155193.9925
2008-01-08 15:55:00,26.43,26.43,26.28,26.34,241830.0653594772,13.3851,13.3851,13.3091,13.3395,241830.0654
2008-01-09 09:30:00,26.36,26.64,26.36,26.57,143095.53608677516,13.4021,13.5445,13.4021,13.5089,143095.5361
2008-01-09 09:35:00,26.56,26.57,26.36,26.51,189264.35822555973,13.5038,13.5089,13.4021,13.4784,189264.3582
2008-01-09 09:40:00,26.54,26.81,26.48,26.61,168544.01335002086,13.4936,13.6309,13.4631,13.5292,168544.0134
2008-01-09 09:45:00,26.59,26.62,26.5,26.58,105687.66513697678,13.5191,13.5343,13.4733,13.514,105687.6651
2008-01-09 09:50:00,26.58,26.58,26.46,26.55,92476.70699485469,13.514,13.514,13.453,13.4987,92476.707
2008-01-09 09:55:00,26.54,26.64,26.53,26.6,55486.02419691281,13.4936,13.5445,13.4886,13.5241,55486.0242
2008-01-09 10:00:00,26.59,26.68,26.58,26.67,67167.29244889446,13.5191,13.5648,13.514,13.5597,67167.2924
2008-01-09 10:05:00,26.66,26.67,26.56,26.63,38520.37268808233,13.5547,13.5597,13.5038,13.5394,38520.3727
2008-01-09 10:10:00,26.63,26.81,26.62,26.77,97900.15296898902,13.5394,13.6309,13.5343,13.6106,97900.153
2008-01-09 10:15:00,26.78,26.9,26.75,26.88,151856.48727576138,13.6157,13.6767,13.6004,13.6665,151856.4873
2008-01-09 10:20:00,26.9,26.91,26.76,26.76,91642.33069114172,13.6767,13.6818,13.6055,13.6055,91642.3307
2008-01-09 10:25:00,26.77,26.83,26.74,26.83,42970.37964121819,13.6106,13.6411,13.5953,13.6411,42970.3796
2008-01-09 10:30:00,26.83,26.83,26.77,26.81,74259.49103045474,13.6411,13.6411,13.6106,13.6309,74259.491
2008-01-09 10:35:00,26.81,26.82,26.74,26.82,101932.9717702684,13.6309,13.636,13.5953,13.636,101932.9718
2008-01-09 10:40:00,26.82,26.82,26.74,26.79,128076.7626199416,13.636,13.636,13.5953,13.6207,128076.7626
2008-01-09 10:45:00,26.79,26.82,26.76,26.79,47142.26115978307,13.6207,13.636,13.6055,13.6207,47142.2612
2008-01-09 10:50:00,26.79,26.79,26.72,26.79,73286.05200945627,13.6207,13.6207,13.5852,13.6207,73286.052
2008-01-09 10:55:00,26.78,26.82,26.71,26.77,188569.04463913228,13.6157,13.636,13.5801,13.6106,188569.0446
2008-01-09 11:00:00,26.79,26.82,26.75,26.79,122514.25392852178,13.6207,13.636,13.6004,13.6207,122514.2539
2008-01-09 11:05:00,26.8,26.84,26.79,26.82,81629.81504658602,13.6258,13.6462,13.6207,13.636,81629.815
2008-01-09 11:10:00,26.82,26.86,26.76,26.86,62856.34821304409,13.636,13.6563,13.6055,13.6563,62856.3482
2008-01-09 11:15:00,26.86,26.86,26.82,26.83,88722.0136281463,13.6563,13.6563,13.636,13.6411,88722.0136
2008-01-09 11:20:00,26.83,26.85,26.81,26.84,38937.560839938815,13.6411,13.6513,13.6309,13.6462,38937.5608
2008-01-09 11:25:00,26.82,26.84,26.8,26.82,24196.912807676264,13.636,13.6462,13.6258,13.636,24196.9128
2008-01-09 11:30:00,26.82,26.83,26.75,26.75,48811.01376720901,13.636,13.6411,13.6004,13.6004,48811.0138
2008-01-09 11:35:00,26.76,26.76,26.64,26.65,98039.21568627452,13.6055,13.6055,13.5445,13.5496,98039.2157
2008-01-09 11:40:00,26.64,26.64,26.57,26.61,47003.19844249757,13.5445,13.5445,13.5089,13.5292,47003.1984
2008-01-09 11:45:00,26.61,26.71,26.61,26.71,78848.5607008761,13.5292,13.5801,13.5292,13.5801,78848.5607
2008-01-09 11:50:00,26.71,26.71,26.63,26.65,58684.46669447921,13.5801,13.5801,13.5394,13.5496,58684.4667
2008-01-09 11:55:00,26.66,26.76,26.64,26.75,82881.37950215548,13.5547,13.6055,13.5445,13.6004,82881.3795
2008-01-09 12:00:00,26.75,26.76,26.68,26.75,39910.999860937285,13.6004,13.6055,13.5648,13.6004,39910.9999
2008-01-09 12:05:00,26.76,26.76,26.74,26.74,46725.07300792658,13.6055,13.6055,13.5953,13.5953,46725.073
2008-01-09 12:10:00,26.74,26.75,26.73,26.74,29898.484216381592,13.5953,13.6004,13.5902,13.5953,29898.4842
2008-01-09 12:15:00,26.74,26.76,26.74,26.74,44500.06953135865,13.5953,13.6055,13.5953,13.5953,44500.0695
2008-01-09 12:20:00,26.74,26.74,26.66,26.71,42831.316923932696,13.5953,13.5953,13.5547,13.5801,42831.3169
2008-01-09 12:25:00,26.72,26.87,26.72,26.87,62021.97190933112,13.5852,13.6614,13.5852,13.6614,62021.9719
2008-01-09 12:30:00,26.86,26.87,26.82,26.87,35739.118342372414,13.6563,13.6614,13.636,13.6614,35739.1183
2008-01-09 12:35:00,26.87,26.88,26.84,26.85,26700.041718815188,13.6614,13.6665,13.6462,13.6513,26700.0417
2008-01-09 12:40:00,26.87,26.89,26.86,26.87,45473.50855235712,13.6614,13.6716,13.6563,13.6614,45473.5086
2008-01-09 12:45:00,26.86,26.88,26.82,26.86,47281.32387706856,13.6563,13.6665,13.636,13.6563,47281.3239
2008-01-09 12:50:00,26.85,26.88,26.84,26.87,23640.66193853428,13.6513,13.6665,13.6462,13.6614,23640.6619
2008-01-09 12:55:00,26.88,26.88,26.75,26.86,46446.94757335559,13.6665,13.6665,13.6004,13.6563,46446.9476
2008-01-09 13:00:00,26.86,26.92,26.86,26.91,47837.57474621054,13.6563,13.6868,13.6563,13.6818,47837.5747
2008-01-09 13:05:00,26.92,26.92,26.85,26.85,59379.78028090669,13.6868,13.6868,13.6513,13.6513,59379.7803
2008-01-09 13:10:00,26.85,26.89,26.82,26.82,44221.94409678766,13.6513,13.6716,13.636,13.636,44221.9441
2008-01-09 13:15:00,26.82,26.84,26.79,26.82,44778.19496592964,13.636,13.6462,13.6207,13.636,44778.195
2008-01-09 13:20:00,26.82,26.87,26.8,26.85,80100.12515644556,13.636,13.6614,13.6258,13.6513,80100.1252
2008-01-09 13:25:00,26.85,26.85,26.79,26.84,38937.560839938815,13.6513,13.6513,13.6207,13.6462,38937.5608
2008-01-09 13:30:00,26.84,26.89,26.78,26.79,62021.97190933112,13.6462,13.6716,13.6157,13.6207,62021.9719
2008-01-09 13:35:00,26.79,26.88,26.79,26.88,41301.62703379225,13.6207,13.6665,13.6207,13.6665,41301.627
2008-01-09 13:40:00,26.88,26.89,26.79,26.8,84272.00667501043,13.6665,13.6716,13.6207,13.6258,84272.0067
2008-01-09 13:45:00,26.8,26.86,26.8,26.84,50618.82909192046,13.6258,13.6563,13.6258,13.6462,50618.8291
2008-01-09 13:50:00,26.84,26.86,26.79,26.84,66054.7907106105,13.6462,13.6563,13.6207,13.6462,66054.7907
2008-01-09 13:55:00,26.84,26.89,26.83,26.87,45473.50855235712,13.6462,13.6716,13.6411,13.6614,45473.5086
2008-01-09 14:00:00,26.86,26.88,26.81,26.86,62578.22277847309,13.6563,13.6665,13.6309,13.6563,62578.2228
2008-01-09 14:05:00,26.85,26.85,26.76,26.79,55068.83604505633,13.6513,13.6513,13.6055,13.6207,55068.836
2008-01-09 14:10:00,26.8,26.84,26.73,26.74,39632.874426366296,13.6258,13.6462,13.5902,13.5953,39632.8744
2008-01-09 14:15:00,26.74,26.76,26.71,26.75,94423.58503685164,13.5953,13.6055,13.5801,13.6004,94423.585
2008-01-09 14:20:00,26.75,26.81,26.71,26.8,46586.01029064108,13.6004,13.6309,13.5801,13.6258,46586.0103
2008-01-09 14:25:00,26.81,26.85,26.79,26.84,49923.51550549298,13.6309,13.6513,13.6207,13.6462,49923.5155
2008-01-09 14:30:00,26.84,26.92,26.81,26.89,59796.968432763184,13.6462,13.6868,13.6309,13.6716,59796.9684
2008-01-09 14:35:00,26.9,26.96,26.89,26.89,75232.93005145321,13.6767,13.7072,13.6716,13.6716,75232.9301
2008-01-09 14:40:00,26.88,26.89,26.79,26.81,27395.355305242665,13.6665,13.6716,13.6207,13.6309,27395.3553
2008-01-09 14:45:00,26.8,27.01,26.79,27.0,73146.98929217078,13.6258,13.7326,13.6207,13.7275,73146.9893
2008-01-09 14:50:00,27.0,27.1,27.0,27.05,73146.98929217078,13.7275,13.7784,13.7275,13.7529,73146.9893
2008-01-09 14:55:00,27.05,27.06,26.94,26.96,83576.69308858296,13.7529,13.758,13.697,13.7072,83576.6931
2008-01-09 15:00:00,26.97,27.07,26.95,27.07,75928.24363788069,13.7123,13.7631,13.7021,13.7631,75928.2436
2008-01-09 15:05:00,27.07,27.28,27.07,27.27,90807.95438742872,13.7631,13.8699,13.7631,13.8648,90807.9544
2008-01-09 15:10:00,27.26,27.26,27.13,27.17,81629.81504658602,13.8597,13.8597,13.7936,13.814,81629.815
2008-01-09 15:15:00,27.17,27.24,27.14,27.24,76762.61994159367,13.814,13.8495,13.7987,13.8495,76762.6199
2008-01-09 15:20:00,27.23,27.28,27.2,27.23,115561.11806424698,13.8445,13.8699,13.8292,13.8445,115561.1181
2008-01-09 15:25:00,27.24,27.25,27.15,27.18,65081.35168961202,13.8495,13.8546,13.8038,13.819,65081.3517
2008-01-09 15:30:00,27.18,27.18,27.1,27.18,146293.97858434156,13.819,13.819,13.7784,13.819,146293.9786
2008-01-09 15:35:00,27.19,27.3,27.19,27.3,176470.58823529413,13.8241,13.88,13.8241,13.88,176470.5882
2008-01-09 15:40:00,27.3,27.4,27.28,27.36,192184.67528855515,13.88,13.9309,13.8699,13.9106,192184.6753
2008-01-09 15:45:00,27.37,27.4,27.33,27.33,104157.97524683631,13.9156,13.9309,13.8953,13.8953,104157.9752
2008-01-09 15:50:00,27.33,27.42,27.31,27.38,133083.02044221945,13.8953,13.9411,13.8851,13.9207,133083.0204
2008-01-09 15:55:00,27.39,27.43,27.37,27.41,136698.65109164233,13.9258,13.9461,13.9156,13.936,136698.6511
2008-01-10 09:30:00,27.28,27.38,27.13,27.34,60909.47017104715,13.8699,13.9207,13.7936,13.9004,60909.4702
2008-01-10 09:35:00,27.33,27.35,27.22,27.28,29620.3587818106,13.8953,13.9055,13.8394,13.8699,29620.3588
2008-01-10 09:40:00,27.28,27.51,27.23,27.51,30176.60965095258,13.8699,13.9868,13.8445,13.9868,30176.6097
2008-01-10 09:45:00,27.51,27.67,27.47,27.65,42553.19148936171,13.9868,14.0682,13.9665,14.058,42553.1915
2008-01-10 09:50:00,27.66,27.69,27.56,27.58,51314.14267834794,14.0631,14.0783,14.0122,14.0224,51314.1427
2008-01-10 09:55:00,27.58,27.64,27.53,27.54,61048.53288833264,14.0224,14.0529,13.997,14.0021,61048.5329
2008-01-10 10:00:00,27.54,27.64,27.54,27.62,51731.33083020442,14.0021,14.0529,14.0021,14.0427,51731.3308
2008-01-10 10:05:00,27.63,27.68,27.61,27.63,58267.27854262273,14.0478,14.0732,14.0377,14.0478,58267.2785
2008-01-10 10:10:00,27.64,27.64,27.56,27.57,36295.36921151439,14.0529,14.0529,14.0122,14.0173,36295.3692
2008-01-10 10:15:00,27.58,27.69,27.58,27.66,49923.51550549298,14.0224,14.0783,14.0224,14.0631,49923.5155
2008-01-10 10:20:00,27.66,27.66,27.61,27.66,26700.041718815188,14.0631,14.0631,14.0377,14.0631,26700.0417
2008-01-10 10:25:00,27.65,27.65,27.55,27.57,35878.18105965791,14.058,14.058,14.0072,14.0173,35878.1811
2008-01-10 10:30:00,27.57,27.61,27.56,27.61,35321.93019051592,14.0173,14.0377,14.0122,14.0377,35321.9302
2008-01-10 10:35:00,27.61,27.63,27.57,27.58,23918.78737310527,14.0377,14.0478,14.0173,14.0224,23918.7874
2008-01-10 10:40:00,27.57,27.59,27.54,27.57,23362.53650396329,14.0173,14.0275,14.0021,14.0173,23362.5365
2008-01-10 10:45:00,27.58,27.58,27.53,27.54,16826.58879154499,14.0224,14.0224,13.997,14.0021,16826.5888
2008-01-10 10:50:00,27.54,27.54,27.44,27.48,28229.73160895564,14.0021,14.0021,13.9512,13.9716,28229.7316
2008-01-10 10:55:00,27.48,27.48,27.43,27.45,16965.651508830484,13.9716,13.9716,13.9461,13.9563,16965.6515
2008-01-10 11:00:00,27.46,27.46,27.4,27.44,26560.979001529693,13.9614,13.9614,13.9309,13.9512,26560.979
2008-01-10 11:05:00,27.45,27.49,27.43,27.47,27673.48073981365,13.9563,13.9766,13.9461,13.9665,27673.4807
2008-01-10 11:10:00,27.47,27.51,27.45,27.48,32679.738562091505,13.9665,13.9868,13.9563,13.9716,32679.7386
2008-01-10 11:15:00,27.48,27.52,27.46,27.48,22528.16020025032,13.9716,13.9919,13.9614,13.9716,22528.1602
2008-01-10 11:20:00,27.48,27.54,27.46,27.53,30176.60965095258,13.9716,14.0021,13.9614,13.997,30176.6097
2008-01-10 11:25:00,27.53,27.58,27.47,27.48,29342.23334723961,13.997,14.0224,13.9665,13.9716,29342.2333
2008-01-10 11:30:00,27.49,27.52,27.46,27.46,45612.57126964261,13.9766,13.9919,13.9614,13.9614,45612.5713
2008-01-10 11:35:00,27.47,27.49,27.44,27.46,21554.721179251843,13.9665,13.9766,13.9512,13.9614,21554.7212
2008-01-10 11:40:00,27.44,27.44,27.4,27.43,29481.296064525104,13.9512,13.9512,13.9309,13.9461,29481.2961
2008-01-10 11:45:00,27.43,27.56,27.42,27.54,27256.29258795717,13.9461,14.0122,13.9411,14.0021,27256.2926
2008-01-10 11:50:00,27.54,27.6,27.48,27.49,70226.67222917537,14.0021,14.0326,13.9716,13.9766,70226.6722
2008-01-10 11:55:00,27.48,27.49,27.46,27.48,16826.58879154499,13.9716,13.9766,13.9614,13.9716,16826.5888
2008-01-10 12:00:00,27.46,27.46,27.38,27.4,34626.61660408845,13.9614,13.9614,13.9207,13.9309,34626.6166
2008-01-10 12:05:00,27.4,27.46,27.38,27.46,29481.296064525104,13.9309,13.9614,13.9207,13.9614,29481.2961
2008-01-10 12:10:00,27.47,27.52,27.43,27.46,47420.38659435406,13.9665,13.9919,13.9461,13.9614,47420.3866
2008-01-10 12:15:00,27.45,27.62,27.44,27.56,102211.0972048394,13.9563,14.0427,13.9512,14.0122,102211.0972
2008-01-10 12:20:00,27.56,27.69,27.56,27.68,113614.24002225004,14.0122,14.0783,14.0122,14.0732,113614.24
2008-01-10 12:25:00,27.66,27.68,27.59,27.64,64664.163537755536,14.0631,14.0732,14.0275,14.0529,64664.1635
2008-01-10 12:30:00,27.62,27.68,27.54,27.54,83437.63037129746,14.0427,14.0732,14.0021,14.0021,83437.6304
2008-01-10 12:35:00,27.54,27.59,27.45,27.46,80100.12515644556,14.0021,14.0275,13.9563,13.9614,80100.1252
2008-01-10 12:40:00,27.47,27.52,27.43,27.48,71200.11125017384,13.9665,13.9919,13.9461,13.9716,71200.1113
2008-01-10 12:45:00,27.48,27.56,27.43,27.54,87192.32373800584,13.9716,14.0122,13.9461,14.0021,87192.3237
2008-01-10 12:50:00,27.56,27.61,27.47,27.54,60492.28201919066,14.0122,14.0377,13.9665,14.0021,60492.282
2008-01-10 12:55:00,27.55,27.65,27.51,27.62,72868.86385759979,14.0072,14.058,13.9868,14.0427,72868.8639
2008-01-10 13:00:00,27.62,27.64,27.55,27.56,95675.14949242109,14.0427,14.0529,14.0072,14.0122,95675.1495
2008-01-10 13:05:00,27.55,27.6,27.47,27.55,84272.00667501043,14.0072,14.0326,13.9665,14.0072,84272.0067
2008-01-10 13:10:00,27.56,27.56,27.47,27.53,49367.264636351,14.0122,14.0122,13.9665,13.997,49367.2646
2008-01-10 13:15:00,27.51,27.56,27.43,27.46,85940.75928243638,13.9868,14.0122,13.9461,13.9614,85940.7593
2008-01-10 13:20:00,27.47,27.59,27.47,27.54,116395.49436795995,13.9665,14.0275,13.9665,14.0021,116395.4944
2008-01-10 13:25:00,27.53,27.57,27.48,27.51,72590.73842302879,13.997,14.0173,13.9716,13.9868,72590.7384
2008-01-10 13:30:00,27.49,27.56,27.45,27.48,62578.22277847309,13.9766,14.0122,13.9563,13.9716,62578.2228
2008-01-10 13:35:00,27.48,27.48,27.34,27.43,74120.42831316925,13.9716,13.9716,13.9004,13.9461,74120.4283
2008-01-10 13:40:00,27.43,27.53,27.4,27.48,60075.09386733417,13.9461,13.997,13.9309,13.9716,60075.0939
2008-01-10 13:45:00,27.48,27.51,27.4,27.51,92198.5815602837,13.9716,13.9868,13.9309,13.9868,92198.5816
2008-01-10 13:50:00,27.51,27.51,27.43,27.46,60353.21930190516,13.9868,13.9868,13.9461,13.9614,60353.2193
2008-01-10 13:55:00,27.46,27.58,27.45,27.58,73842.30287859826,13.9614,14.0224,13.9563,14.0224,73842.3029
2008-01-10 14:00:00,27.58,27.61,27.49,27.55,115282.992629676,14.0224,14.0377,13.9766,14.0072,115282.9926
2008-01-10 14:05:00,27.53,27.55,27.48,27.54,86079.82199972188,13.997,14.0072,13.9716,14.0021,86079.822
2008-01-10 14:10:00,27.55,27.56,27.48,27.49,90251.70351828675,14.0072,14.0122,13.9716,13.9766,90251.7035
2008-01-10 14:15:00,27.5,27.69,27.47,27.69,134195.5221805034,13.9817,14.0783,13.9665,14.0783,134195.5222
2008-01-10 14:20:00,27.68,27.69,27.61,27.65,79404.81157001808,14.0732,14.0783,14.0377,14.058,79404.8116
2008-01-10 14:25:00,27.67,27.67,27.61,27.63,51175.079961062445,14.0682,14.0682,14.0377,14.0478,51175.08
2008-01-10 14:30:00,27.66,27.68,27.63,27.65,56181.33778334029,14.0631,14.0732,14.0478,14.058,56181.3378
2008-01-10 14:35:00,27.64,27.73,27.64,27.72,108886.1076345432,14.0529,14.0987,14.0529,14.0936,108886.1076
2008-01-10 14:40:00,27.72,27.73,27.68,27.71,78153.24711444862,14.0936,14.0987,14.0732,14.0885,78153.2471
2008-01-10 14:45:00,27.71,27.78,27.69,27.74,126825.19816437214,14.0885,14.1241,14.0783,14.1038,126825.1982
2008-01-10 14:50:00,27.76,27.86,27.75,27.84,83437.63037129746,14.1139,14.1648,14.1088,14.1546,83437.6304
2008-01-10 14:55:00,27.84,27.92,27.83,27.88,48115.70018078154,14.1546,14.1953,14.1495,14.1749,48115.7002
2008-01-10 15:00:00,27.88,27.92,27.87,27.9,44361.00681407315,14.1749,14.1953,14.1699,14.1851,44361.0068
2008-01-10 15:05:00,27.91,28.06,27.89,28.06,124322.06925323322,14.1902,14.2665,14.18,14.2665,124322.0693
2008-01-10 15:10:00,28.05,28.1,28.02,28.05,155472.11792518428,14.2614,14.2868,14.2461,14.2614,155472.1179
2008-01-10 15:15:00,28.05,28.07,27.89,27.9,72034.48755388681,14.2614,14.2715,14.18,14.1851,72034.4876
2008-01-10 15:20:00,27.91,27.98,27.9,27.96,63551.66179947156,14.1902,14.2258,14.1851,14.2156,63551.6618
2008-01-10 15:25:00,27.97,28.06,27.97,28.06,87192.32373800584,14.2207,14.2665,14.2207,14.2665,87192.3237
2008-01-10 15:30:00,28.05,28.1,28.03,28.07,136003.33750521488,14.2614,14.2868,14.2512,14.2715,136003.3375
2008-01-10 15:35:00,28.07,28.08,28.03,28.07,85801.6965651509,14.2715,14.2766,14.2512,14.2715,85801.6966
2008-01-10 15:40:00,28.07,28.12,28.04,28.06,186761.2293144208,14.2715,14.297,14.2563,14.2665,186761.2293
2008-01-10 15:45:00,28.06,28.07,28.02,28.04,168265.8879154499,14.2665,14.2715,14.2461,14.2563,168265.8879
2008-01-10 15:50:00,28.03,28.07,27.99,28.05,137533.0273953553,14.2512,14.2715,14.2309,14.2614,137533.0274
2008-01-10 15:55:00,28.05,28.09,28.02,28.02,186065.91572799333,14.2614,14.2817,14.2461,14.2461,186065.9157
2008-01-11 09:30:00,27.74,27.83,27.56,27.59,162147.12835488806,14.1038,14.1495,14.0122,14.0275,162147.1284
2008-01-11 09:35:00,27.57,27.62,27.4,27.46,146015.85314977056,14.0173,14.0427,13.9309,13.9614,146015.8531
2008-01-11 09:40:00,27.44,27.45,27.24,27.29,166597.13530802392,13.9512,13.9563,13.8495,13.875,166597.1353
2008-01-11 09:45:00,27.29,27.33,26.89,26.97,277986.371853706,13.875,13.8953,13.6716,13.7123,277986.3719
2008-01-11 09:50:00,26.96,27.1,26.73,26.76,235433.1803643444,13.7072,13.7784,13.5902,13.6055,235433.1804
2008-01-11 09:55:00,26.75,26.96,26.64,26.87,180503.4070365735,13.6004,13.7072,13.5445,13.6614,180503.407
2008-01-11 10:00:00,26.88,27.23,26.81,27.17,317062.9954109304,13.6665,13.8445,13.6309,13.814,317062.9954
2008-01-11 10:05:00,27.17,27.17,26.89,26.93,208872.20136281464,13.814,13.814,13.6716,13.6919,208872.2014
2008-01-11 10:10:00,26.93,27.05,26.82,27.05,330552.07898762345,13.6919,13.7529,13.636,13.7529,330552.079
2008-01-11 10:15:00,27.05,27.15,27.02,27.06,100403.28188012796,13.7529,13.8038,13.7377,13.758,100403.2819
2008-01-11 10:20:00,27.06,27.17,27.06,27.1,178973.71714643305,13.758,13.814,13.758,13.7784,178973.7171
2008-01-11 10:25:00,27.1,27.11,27.0,27.03,80239.18787373106,13.7784,13.7834,13.7275,13.7428,80239.1879
2008-01-11 10:30:00,27.0,27.04,26.89,26.94,208733.1386455292,13.7275,13.7479,13.6716,13.697,208733.1386
2008-01-11 10:35:00,26.94,27.0,26.75,26.88,421360.0333750522,13.697,13.7275,13.6004,13.6665,421360.0334
2008-01-11 10:40:00,26.88,26.89,26.69,26.74,183562.7868168544,13.6665,13.6716,13.5699,13.5953,183562.7868
2008-01-11 10:45:00,26.76,26.77,26.72,26.76,152829.92629675986,13.6055,13.6106,13.5852,13.6055,152829.9263
2008-01-11 10:50:00,26.75,26.77,26.69,26.74,215269.08635794744,13.6004,13.6106,13.5699,13.5953,215269.0864
2008-01-11 10:55:00,26.74,26.76,26.66,26.74,318314.5598664998,13.5953,13.6055,13.5547,13.5953,318314.5599
2008-01-11 11:00:00,26.75,26.76,26.56,26.61,203726.8808232513,13.6004,13.6055,13.5038,13.5292,203726.8808
2008-01-11 11:05:00,26.61,26.69,26.58,26.64,201780.0027812544,13.5292,13.5699,13.514,13.5445,201780.0028
2008-01-11 11:10:00,26.64,26.64,26.54,26.6,97482.96481713254,13.5445,13.5445,13.4936,13.5241,97482.9648
2008-01-11 11:15:00,26.59,26.63,26.56,26.6,133639.27131136143,13.5191,13.5394,13.5038,13.5241,133639.2713
2008-01-11 11:20:00,26.61,26.66,26.57,26.57,198581.560283688,13.5292,13.5547,13.5089,13.5089,198581.5603
2008-01-11 11:25:00,26.57,26.59,26.54,26.59,96370.46307884857,13.5089,13.5191,13.4936,13.5191,96370.4631
2008-01-11 11:30:00,26.58,26.66,26.58,26.64,90807.95438742872,13.514,13.5547,13.514,13.5445,90807.9544
2008-01-11 11:35:00,26.64,26.66,26.51,26.53,132248.64413850647,13.5445,13.5547,13.4784,13.4886,132248.6441
2008-01-11 11:40:00,26.53,26.53,26.34,26.35,172298.70671672927,13.4886,13.4886,13.392,13.397,172298.7067
2008-01-11 11:45:00,26.36,26.43,26.33,26.34,106522.04144068976,13.4021,13.4377,13.3869,13.392,106522.0414
2008-01-11 11:50:00,26.34,26.36,26.3,26.33,130162.70337922404,13.392,13.4021,13.3716,13.3869,130162.7034
2008-01-11 11:55:00,26.33,26.41,26.33,26.4,93728.27145042414,13.3869,13.4275,13.3869,13.4225,93728.2715
2008-01-11 12:00:00,26.4,26.41,26.33,26.33,110415.79752468364,13.4225,13.4275,13.3869,13.3869,110415.7975
2008-01-11 12:05:00,26.33,26.38,26.31,26.35,82047.0031984425,13.3869,13.4123,13.3767,13.397,82047.0032
2008-01-11 12:10:00,26.35,26.36,26.27,26.28,178139.3408427201,13.397,13.4021,13.3564,13.3615,178139.3408
2008-01-11 12:15:00,26.28,26.34,26.27,26.29,174106.5220414407,13.3615,13.392,13.3564,13.3665,174106.522
2008-01-11 12:20:00,26.28,26.34,26.27,26.29,196217.4940898345,13.3615,13.392,13.3564,13.3665,196217.4941
2008-01-11 12:25:00,26.29,26.36,26.29,26.33,83854.81852315395,13.3665,13.4021,13.3665,13.3869,83854.8185
2008-01-11 12:30:00,26.33,26.34,26.28,26.32,449172.5768321513,13.3869,13.392,13.3615,13.3818,449172.5768
2008-01-11 12:35:00,26.33,26.33,26.31,26.31,78570.43526630511,13.3869,13.3869,13.3767,13.3767,78570.4353
2008-01-11 12:40:00,26.32,26.4,26.31,26.4,155611.18064246976,13.3818,13.4225,13.3767,13.4225,155611.1806
2008-01-11 12:45:00,26.39,26.48,26.39,26.48,211792.5184258101,13.4174,13.4631,13.4174,13.4631,211792.5184
2008-01-11 12:50:00,26.47,26.49,26.35,26.38,148936.17021276598,13.4581,13.4682,13.397,13.4123,148936.1702
2008-01-11 12:55:00,26.38,26.45,26.36,26.44,128911.13892365458,13.4123,13.4479,13.4021,13.4428,128911.1389
2008-01-11 13:00:00,26.44,26.44,26.25,26.28,161173.6893338896,13.4428,13.4428,13.3462,13.3615,161173.6893
2008-01-11 13:05:00,26.28,26.39,26.28,26.38,116951.74523710196,13.3615,13.4174,13.3615,13.4123,116951.7452
2008-01-11 13:10:00,26.39,26.46,26.36,26.37,107078.29230983174,13.4174,13.453,13.4021,13.4072,107078.2923
2008-01-11 13:15:00,26.37,26.38,26.3,26.38,53956.33430677236,13.4072,13.4123,13.3716,13.4123,53956.3343
2008-01-11 13:20:00,26.38,26.42,26.33,26.34,83854.81852315395,13.4123,13.4326,13.3869,13.392,83854.8185
2008-01-11 13:25:00,26.35,26.49,26.34,26.49,97761.09025170351,13.397,13.4682,13.392,13.4682,97761.0903
2008-01-11 13:30:00,26.48,26.59,26.41,26.56,147545.54303991102,13.4631,13.5191,13.4275,13.5038,147545.543
2008-01-11 13:35:00,26.56,26.58,26.48,26.55,145320.53956334307,13.5038,13.514,13.4631,13.4987,145320.5396
2008-01-11 13:40:00,26.55,26.59,26.51,26.56,119176.74871366988,13.4987,13.5191,13.4784,13.5038,119176.7487
2008-01-11 13:45:00,26.56,26.56,26.41,26.45,57015.71408705327,13.5038,13.5038,13.4275,13.4479,57015.7141
2008-01-11 13:50:00,26.45,26.56,26.42,26.56,102350.15992212488,13.4479,13.5038,13.4326,13.5038,102350.1599
2008-01-11 13:55:00,26.55,26.57,26.46,26.51,65637.602558754,13.4987,13.5089,13.453,13.4784,65637.6026
2008-01-11 14:00:00,26.51,26.51,26.46,26.49,83298.56765401196,13.4784,13.4784,13.453,13.4682,83298.5677
2008-01-11 14:05:00,26.48,26.54,26.46,26.53,70921.98581560285,13.4631,13.4936,13.453,13.4886,70921.9858
2008-01-11 14:10:00,26.53,26.55,26.5,26.51,106800.16687526077,13.4886,13.4987,13.4733,13.4784,106800.1669
2008-01-11 14:15:00,26.52,26.56,26.49,26.5,114448.616325963,13.4835,13.5038,13.4682,13.4733,114448.6163
2008-01-11 14:20:00,26.5,26.51,26.42,26.43,131831.45598665,13.4733,13.4784,13.4326,13.4377,131831.456
2008-01-11 14:25:00,26.42,26.48,26.41,26.43,61187.59560561814,13.4326,13.4631,13.4275,13.4377,61187.5956
2008-01-11 14:30:00,26.43,26.46,26.39,26.41,69531.35864274789,13.4377,13.453,13.4174,13.4275,69531.3586
2008-01-11 14:35:00,26.41,26.48,26.41,26.46,53121.958003059386,13.4275,13.4631,13.4275,13.453,53121.958
2008-01-11 14:40:00,26.46,26.46,26.41,26.45,57293.83952162426,13.453,13.453,13.4275,13.4479,57293.8395
2008-01-11 14:45:00,26.45,26.47,26.39,26.41,82186.065915728,13.4479,13.4581,13.4174,13.4275,82186.0659
2008-01-11 14:50:00,26.41,26.43,26.41,26.43,85940.75928243638,13.4275,13.4377,13.4275,13.4377,85940.7593
2008-01-11 14:55:00,26.43,26.47,26.4,26.47,129467.38979279656,13.4377,13.4581,13.4225,13.4581,129467.3898
2008-01-11 15:00:00,26.47,26.48,26.33,26.41,113057.98915310806,13.4581,13.4631,13.3869,13.4275,113057.9892
2008-01-11 15:05:00,26.41,26.44,26.38,26.41,147962.7311917675,13.4275,13.4428,13.4123,13.4275,147962.7312
2008-01-11 15:10:00,26.42,26.42,26.3,26.33,152412.73814490336,13.4326,13.4326,13.3716,13.3869,152412.7381
2008-01-11 15:15:00,26.33,26.36,26.29,26.29,121958.0030593798,13.3869,13.4021,13.3665,13.3665,121958.0031
2008-01-11 15:20:00,26.29,26.97,26.23,26.29,226950.35460992908,13.3665,13.7123,13.336,13.3665,226950.3546
2008-01-11 15:25:00,26.29,26.41,26.28,26.38,168404.9506327354,13.3665,13.4275,13.3615,13.4123,168404.9506
2008-01-11 15:30:00,26.38,26.38,26.32,26.33,113753.30273953556,13.4123,13.4123,13.3818,13.3869,113753.3027
2008-01-11 15:35:00,26.34,26.35,26.23,26.23,256570.7133917397,13.392,13.397,13.336,13.336,256570.7134
2008-01-11 15:40:00,26.24,26.25,26.13,26.15,352663.05103601725,13.3411,13.3462,13.2852,13.2954,352663.051
2008-01-11 15:45:00,26.15,26.2,26.12,26.2,451953.83117786126,13.2954,13.3208,13.2801,13.3208,451953.8312
2008-01-11 15:50:00,26.2,26.24,26.15,26.18,372966.20775969967,13.3208,13.3411,13.2954,13.3106,372966.2078
2008-01-11 15:55:00,26.18,26.2,26.08,26.11,421499.0960923377,13.3106,13.3208,13.2598,13.275,421499.0961
2008-01-14 09:30:00,26.58,26.68,26.06,26.19,148240.8566263385,13.514,13.5648,13.2496,13.3157,148240.8566
2008-01-14 09:35:00,26.19,26.24,25.89,25.89,120567.37588652484,13.3157,13.3411,13.1632,13.1632,120567.3759
2008-01-14 09:40:00,25.9,26.0,25.61,25.69,209428.45223195665,13.1682,13.2191,13.0208,13.0615,209428.4522
2008-01-14 09:45:00,25.71,25.73,25.44,25.52,178695.59171186207,13.0716,13.0818,12.9344,12.975,178695.5917
2008-01-14 09:50:00,25.52,25.54,25.28,25.31,265470.7272980114,12.975,12.9852,12.853,12.8683,265470.7273
2008-01-14 09:55:00,25.31,25.53,25.31,25.42,302183.2846613823,12.8683,12.9801,12.8683,12.9242,302183.2847
2008-01-14 10:00:00,25.43,25.56,25.42,25.53,169100.26421916287,12.9293,12.9954,12.9242,12.9801,169100.2642
2008-01-14 10:05:00,25.53,25.56,25.5,25.56,87609.51188986233,12.9801,12.9954,12.9649,12.9954,87609.5119
2008-01-14 10:10:00,25.56,25.65,25.49,25.65,136698.65109164233,12.9954,13.0411,12.9598,13.0411,136698.6511
2008-01-14 10:15:00,25.66,25.69,25.59,25.67,121123.62675566682,13.0462,13.0615,13.0106,13.0513,121123.6268
2008-01-14 10:20:00,25.66,25.73,25.64,25.73,77179.80809345015,13.0462,13.0818,13.0361,13.0818,77179.8081
2008-01-14 10:25:00,25.73,25.82,25.72,25.82,139062.71728549578,13.0818,13.1276,13.0767,13.1276,139062.7173
2008-01-14 10:30:00,25.82,25.86,25.82,25.85,92059.5188429982,13.1276,13.1479,13.1276,13.1428,92059.5188
2008-01-14 10:35:00,25.84,25.87,25.76,25.87,194270.6160478376,13.1377,13.153,13.0971,13.153,194270.616
2008-01-14 10:40:00,25.87,25.93,25.84,25.87,206786.26060353225,13.153,13.1835,13.1377,13.153,206786.2606
2008-01-14 10:45:00,25.88,25.92,25.84,25.84,96509.52579613408,13.1581,13.1784,13.1377,13.1377,96509.5258
2008-01-14 10:50:00,25.84,25.92,25.84,25.92,87331.38645529134,13.1377,13.1784,13.1377,13.1784,87331.3865
2008-01-14 10:55:00,25.91,25.94,25.79,25.94,170490.8913920178,13.1733,13.1886,13.1123,13.1886,170490.8914
2008-01-14 11:00:00,25.94,26.05,25.94,26.03,113197.05187039357,13.1886,13.2445,13.1886,13.2343,113197.0519
2008-01-14 11:05:00,26.02,26.08,26.01,26.05,76206.36907245168,13.2293,13.2598,13.2242,13.2445,76206.3691
2008-01-14 11:10:00,26.05,26.09,26.02,26.06,107495.48046168825,13.2445,13.2649,13.2293,13.2496,107495.4805
2008-01-14 11:15:00,26.06,26.07,26.0,26.0,89834.51536643026,13.2496,13.2547,13.2191,13.2191,89834.5154
2008-01-14 11:20:00,26.0,26.05,25.96,26.0,137115.83924349883,13.2191,13.2445,13.1988,13.2191,137115.8392
2008-01-14 11:25:00,26.0,26.02,25.96,26.02,55068.83604505633,13.2191,13.2293,13.1988,13.2293,55068.836
2008-01-14 11:30:00,26.01,26.06,25.99,26.04,81490.75232930052,13.2242,13.2496,13.214,13.2394,81490.7523
2008-01-14 11:35:00,26.04,26.07,26.0,26.06,114587.67904324851,13.2394,13.2547,13.2191,13.2496,114587.679
2008-01-14 11:40:00,26.06,26.07,26.02,26.03,113753.30273953556,13.2496,13.2547,13.2293,13.2343,113753.3027
2008-01-14 11:45:00,26.03,26.07,26.03,26.06,120567.37588652484,13.2343,13.2547,13.2343,13.2496,120567.3759
2008-01-14 11:50:00,26.05,26.09,26.04,26.04,89000.1390627173,13.2445,13.2649,13.2394,13.2394,89000.1391
2008-01-14 11:55:00,26.05,26.07,26.04,26.06,64942.288972326525,13.2445,13.2547,13.2394,13.2496,64942.289
2008-01-14 12:00:00,26.06,26.08,26.02,26.06,152551.80086218886,13.2496,13.2598,13.2293,13.2496,152551.8009
2008-01-14 12:05:00,26.07,26.07,26.05,26.07,73842.30287859826,13.2547,13.2547,13.2445,13.2547,73842.3029
2008-01-14 12:10:00,26.06,26.12,26.06,26.12,81073.56417744403,13.2496,13.2801,13.2496,13.2801,81073.5642
2008-01-14 12:15:00,26.12,26.13,26.08,26.13,75789.1809205952,13.2801,13.2852,13.2598,13.2852,75789.1809
2008-01-14 12:20:00,26.13,26.21,26.12,26.2,76345.43178973718,13.2852,13.3259,13.2801,13.3208,76345.4318
2008-01-14 12:25:00,26.2,26.24,26.14,26.14,94701.71047142262,13.3208,13.3411,13.2903,13.2903,94701.7105
2008-01-14 12:30:00,26.13,26.15,26.1,26.13,35321.93019051592,13.2852,13.2954,13.2699,13.2852,35321.9302
2008-01-14 12:35:00,26.13,26.13,26.07,26.07,27395.355305242665,13.2852,13.2852,13.2547,13.2547,27395.3553
2008-01-14 12:40:00,26.07,26.13,26.05,26.1,78292.30983173412,13.2547,13.2852,13.2445,13.2699,78292.3098
2008-01-14 12:45:00,26.1,26.16,26.09,26.16,40745.37616465026,13.2699,13.3004,13.2649,13.3004,40745.3762
2008-01-14 12:50:00,26.16,26.21,26.12,26.2,45751.63398692811,13.3004,13.3259,13.2801,13.3208,45751.634
2008-01-14 12:55:00,26.21,26.33,26.2,26.33,107217.35502711724,13.3259,13.3869,13.3208,13.3869,107217.355
2008-01-14 13:00:00,26.34,26.36,26.28,26.29,45195.38311778613,13.392,13.4021,13.3615,13.3665,45195.3831
2008-01-14 13:05:00,26.28,26.31,26.25,26.31,64386.03810318454,13.3615,13.3767,13.3462,13.3767,64386.0381
2008-01-14 13:10:00,26.32,26.33,26.25,26.26,52565.7071339174,13.3818,13.3869,13.3462,13.3513,52565.7071
2008-01-14 13:15:00,26.26,26.29,26.25,26.27,28925.04519538312,13.3513,13.3665,13.3462,13.3564,28925.0452
2008-01-14 13:20:00,26.28,26.38,26.28,26.38,44082.88137950216,13.3615,13.4123,13.3615,13.4123,44082.8814
2008-01-14 13:25:00,26.38,26.42,26.34,26.36,111945.48741482408,13.4123,13.4326,13.392,13.4021,111945.4874
2008-01-14 13:30:00,26.36,26.38,26.33,26.34,22945.3483521068,13.4021,13.4123,13.3869,13.392,22945.3484
2008-01-14 13:35:00,26.35,26.4,26.33,26.39,28507.85704352664,13.397,13.4225,13.3869,13.4174,28507.857
2008-01-14 13:40:00,26.39,26.43,26.36,26.37,61048.53288833264,13.4174,13.4377,13.4021,13.4072,61048.5329
2008-01-14 13:45:00,26.36,26.45,26.36,26.42,55486.02419691281,13.4021,13.4479,13.4021,13.4326,55486.0242
2008-01-14 13:50:00,26.41,26.49,26.41,26.48,77040.74537616466,13.4275,13.4682,13.4275,13.4631,77040.7454
2008-01-14 13:55:00,26.48,26.5,26.46,26.49,40189.12529550828,13.4631,13.4733,13.453,13.4682,40189.1253
2008-01-14 14:00:00,26.49,26.51,26.45,26.48,57432.90223890975,13.4682,13.4784,13.4479,13.4631,57432.9022
2008-01-14 14:05:00,26.47,26.49,26.43,26.49,55625.08691419831,13.4581,13.4682,13.4377,13.4682,55625.0869
2008-01-14 14:10:00,26.48,26.49,26.43,26.43,80378.25059101655,13.4631,13.4682,13.4377,13.4377,80378.2506
2008-01-14 14:15:00,26.43,26.43,26.34,26.38,33792.24030037547,13.4377,13.4377,13.392,13.4123,33792.2403
2008-01-14 14:20:00,26.38,26.39,26.38,26.38,41579.75246836324,13.4123,13.4174,13.4123,13.4123,41579.7525
2008-01-14 14:25:00,26.39,26.5,26.39,26.49,69531.35864274789,13.4174,13.4733,13.4174,13.4682,69531.3586
2008-01-14 14:30:00,26.49,26.53,26.48,26.5,67306.35516617996,13.4682,13.4886,13.4631,13.4733,67306.3552
2008-01-14 14:35:00,26.51,26.53,26.48,26.51,53817.27158948686,13.4784,13.4886,13.4631,13.4784,53817.2716
2008-01-14 14:40:00,26.51,26.53,26.48,26.5,80100.12515644556,13.4784,13.4886,13.4631,13.4733,80100.1252
2008-01-14 14:45:00,26.49,26.53,26.48,26.51,80934.50146015854,13.4682,13.4886,13.4631,13.4784,80934.5015
2008-01-14 14:50:00,26.51,26.54,26.49,26.53,69253.2332081769,13.4784,13.4936,13.4682,13.4886,69253.2332
2008-01-14 14:55:00,26.53,26.59,26.53,26.58,85384.5084132944,13.4886,13.5191,13.4886,13.514,85384.5084
2008-01-14 15:00:00,26.59,26.6,26.57,26.59,63968.849951328055,13.5191,13.5241,13.5089,13.5191,63968.85
2008-01-14 15:05:00,26.58,26.61,26.56,26.57,97761.09025170351,13.514,13.5292,13.5038,13.5089,97761.0903
2008-01-14 15:10:00,26.57,26.61,26.5,26.51,60770.40745376165,13.5089,13.5292,13.4733,13.4784,60770.4075
2008-01-14 15:15:00,26.5,26.53,26.42,26.43,145876.79043248505,13.4733,13.4886,13.4326,13.4377,145876.7904
2008-01-14 15:20:00,26.43,26.43,26.39,26.41,172576.83215130024,13.4377,13.4377,13.4174,13.4275,172576.8322
2008-01-14 15:25:00,26.41,26.43,26.38,26.43,53956.33430677236,13.4275,13.4377,13.4123,13.4377,53956.3343
2008-01-14 15:30:00,26.43,26.48,26.41,26.48,178973.71714643305,13.4377,13.4631,13.4275,13.4631,178973.7171
2008-01-14 15:35:00,26.48,26.49,26.42,26.44,112918.92643582256,13.4631,13.4682,13.4326,13.4428,112918.9264
2008-01-14 15:40:00,26.44,26.5,26.42,26.48,128493.95077179807,13.4428,13.4733,13.4326,13.4631,128493.9508
2008-01-14 15:45:00,26.49,26.5,26.44,26.47,104714.22611597832,13.4682,13.4733,13.4428,13.4581,104714.2261
2008-01-14 15:50:00,26.47,26.51,26.45,26.47,151717.42455847588,13.4581,13.4784,13.4479,13.4581,151717.4246
2008-01-14 15:55:00,26.46,26.5,26.44,26.49,135725.21207064387,13.453,13.4733,13.4428,13.4682,135725.2121
2008-01-15 09:30:00,26.11,26.11,25.78,25.93,180781.5324711445,13.275,13.275,13.1072,13.1835,180781.5325
2008-01-15 09:35:00,25.93,26.05,25.87,25.92,123765.81838409124,13.1835,13.2445,13.153,13.1784,123765.8184
2008-01-15 09:40:00,25.92,26.09,25.87,26.01,116812.68251981644,13.1784,13.2649,13.153,13.2242,116812.6825
2008-01-15 09:45:00,26.0,26.14,25.96,25.99,105131.4142678348,13.2191,13.2903,13.1988,13.214,105131.4143
2008-01-15 09:50:00,25.97,26.07,25.97,26.05,106522.04144068976,13.2038,13.2547,13.2038,13.2445,106522.0414
2008-01-15 09:55:00,26.05,26.05,25.96,26.0,98734.529272702,13.2445,13.2445,13.1988,13.2191,98734.5293
2008-01-15 10:00:00,26.0,26.02,25.92,25.92,122375.19121123628,13.2191,13.2293,13.1784,13.1784,122375.1912
2008-01-15 10:05:00,25.92,25.95,25.84,25.89,236962.8702544848,13.1784,13.1937,13.1377,13.1632,236962.8703
2008-01-15 10:10:00,25.88,25.88,25.79,25.79,103462.66166040883,13.1581,13.1581,13.1123,13.1123,103462.6617
2008-01-15 10:15:00,25.79,25.89,25.77,25.85,129745.51522736756,13.1123,13.1632,13.1022,13.1428,129745.5152
2008-01-15 10:20:00,25.86,25.87,25.72,25.73,92893.89514671118,13.1479,13.153,13.0767,13.0818,92893.8951
2008-01-15 10:25:00,25.73,25.77,25.66,25.74,79543.87428730358,13.0818,13.1022,13.0462,13.0869,79543.8743
2008-01-15 10:30:00,25.73,25.8,25.68,25.77,134612.71033235991,13.0818,13.1174,13.0564,13.1022,134612.7103
2008-01-15 10:35:00,25.76,25.79,25.68,25.7,84132.94395772494,13.0971,13.1123,13.0564,13.0666,84132.944
2008-01-15 10:40:00,25.69,25.71,25.56,25.56,81073.56417744403,13.0615,13.0716,12.9954,12.9954,81073.5642
2008-01-15 10:45:00,25.56,25.69,25.53,25.62,167153.38617716593,12.9954,13.0615,12.9801,13.0259,167153.3862
2008-01-15 10:50:00,25.62,25.63,25.57,25.58,109581.42122097066,13.0259,13.031,13.0005,13.0056,109581.4212
2008-01-15 10:55:00,25.58,25.59,25.51,25.59,86497.01015157838,13.0056,13.0106,12.97,13.0106,86497.0102
2008-01-15 11:00:00,25.59,25.69,25.59,25.68,88443.88819357532,13.0106,13.0615,13.0106,13.0564,88443.8882
2008-01-15 11:05:00,25.68,25.83,25.67,25.78,104992.35155054933,13.0564,13.1327,13.0513,13.1072,104992.3516
2008-01-15 11:10:00,25.79,25.94,25.79,25.84,174940.8983451537,13.1123,13.1886,13.1123,13.1377,174940.8983
2008-01-15 11:15:00,25.84,25.84,25.74,25.76,58962.59212905021,13.1377,13.1377,13.0869,13.0971,58962.5921
2008-01-15 11:20:00,25.77,25.78,25.67,25.7,48811.01376720901,13.1022,13.1072,13.0513,13.0666,48811.0138
2008-01-15 11:25:00,25.7,25.7,25.53,25.54,88165.76275900431,13.0666,13.0666,12.9801,12.9852,88165.7628
2008-01-15 11:30:00,25.54,25.58,25.52,25.53,112779.86371853708,12.9852,13.0056,12.975,12.9801,112779.8637
2008-01-15 11:35:00,25.53,25.54,25.46,25.48,131136.1424002225,12.9801,12.9852,12.9445,12.9547,131136.1424
2008-01-15 11:40:00,25.49,25.56,25.36,25.37,117090.80795438743,12.9598,12.9954,12.8937,12.8988,117090.808
2008-01-15 11:45:00,25.36,25.45,25.35,25.41,103740.78709497984,12.8937,12.9395,12.8886,12.9191,103740.7871
2008-01-15 11:50:00,25.41,25.45,25.38,25.45,92893.89514671118,12.9191,12.9395,12.9039,12.9395,92893.8951
2008-01-15 11:55:00,25.45,25.62,25.45,25.62,69948.54679460438,12.9395,13.0259,12.9395,13.0259,69948.5468
2008-01-15 12:00:00,25.62,25.68,25.56,25.6,78292.30983173412,13.0259,13.0564,12.9954,13.0157,78292.3098
2008-01-15 12:05:00,25.59,25.67,25.58,25.6,112918.92643582256,13.0106,13.0513,13.0056,13.0157,112918.9264
2008-01-15 12:10:00,25.6,25.6,25.46,25.46,46168.8221387846,13.0157,13.0157,12.9445,12.9445,46168.8221
2008-01-15 12:15:00,25.46,25.55,25.46,25.51,58128.21582533723,12.9445,12.9903,12.9445,12.97,58128.2158
2008-01-15 12:20:00,25.5,25.63,25.49,25.56,94979.8359059936,12.9649,13.031,12.9598,12.9954,94979.8359
2008-01-15 12:25:00,25.55,25.56,25.48,25.51,66889.16701432347,12.9903,12.9954,12.9547,12.97,66889.167
2008-01-15 12:30:00,25.51,25.51,25.43,25.44,54790.71061048533,12.97,12.97,12.9293,12.9344,54790.7106
2008-01-15 12:35:00,25.43,25.46,25.43,25.43,55068.83604505633,12.9293,12.9445,12.9293,12.9293,55068.836
2008-01-15 12:40:00,25.43,25.46,25.43,25.44,44500.06953135865,12.9293,12.9445,12.9293,12.9344,44500.0695
2008-01-15 12:45:00,25.44,25.48,25.43,25.48,98734.529272702,12.9344,12.9547,12.9293,12.9547,98734.5293
2008-01-15 12:50:00,25.48,25.53,25.43,25.52,116117.36893338896,12.9547,12.9801,12.9293,12.975,116117.3689
2008-01-15 12:55:00,25.51,25.53,25.5,25.52,29759.421499096094,12.97,12.9801,12.9649,12.975,29759.4215
2008-01-15 13:00:00,25.53,25.54,25.5,25.54,40328.18801279378,12.9801,12.9852,12.9649,12.9852,40328.188
2008-01-15 13:05:00,25.54,25.66,25.54,25.61,112640.80100125156,12.9852,13.0462,12.9852,13.0208,112640.801
2008-01-15 13:10:00,25.61,25.69,25.57,25.62,109720.48393825616,13.0208,13.0615,13.0005,13.0259,109720.4839
2008-01-15 13:15:00,25.6,25.6,25.52,25.58,76623.55722430817,13.0157,13.0157,12.975,13.0056,76623.5572
2008-01-15 13:20:00,25.58,25.59,25.57,25.58,31150.04867195105,13.0056,13.0106,13.0005,13.0056,31150.0487
2008-01-15 13:25:00,25.57,25.59,25.54,25.59,43943.81866221666,13.0005,13.0106,12.9852,13.0106,43943.8187
2008-01-15 13:30:00,25.59,25.6,25.51,25.51,66054.7907106105,13.0106,13.0157,12.97,12.97,66054.7907
2008-01-15 13:35:00,25.51,25.56,25.5,25.55,51036.01724377695,12.97,12.9954,12.9649,12.9903,51036.0172
2008-01-15 13:40:00,25.56,25.56,25.45,25.48,85245.4456960089,12.9954,12.9954,12.9395,12.9547,85245.4457
2008-01-15 13:45:00,25.49,25.51,25.45,25.48,38937.560839938815,12.9598,12.97,12.9395,12.9547,38937.5608
2008-01-15 13:50:00,25.48,25.48,25.38,25.39,67167.29244889446,12.9547,12.9547,12.9039,12.909,67167.2924
2008-01-15 13:55:00,25.39,25.46,25.36,25.45,111806.4246975386,12.909,12.9445,12.8937,12.9395,111806.4247
2008-01-15 14:00:00,25.45,25.46,25.41,25.42,89000.1390627173,12.9395,12.9445,12.9191,12.9242,89000.1391
2008-01-15 14:05:00,25.42,25.45,25.37,25.41,102489.22263941038,12.9242,12.9395,12.8988,12.9191,102489.2226
2008-01-15 14:10:00,25.41,25.41,25.37,25.38,141704.9089139202,12.9191,12.9191,12.8988,12.9039,141704.9089
2008-01-15 14:15:00,25.38,25.4,25.35,25.39,128633.0134890836,12.9039,12.914,12.8886,12.909,128633.0135
2008-01-15 14:20:00,25.38,25.39,25.32,25.35,84132.94395772494,12.9039,12.909,12.8734,12.8886,84132.944
2008-01-15 14:25:00,25.35,25.36,25.28,25.33,132248.64413850647,12.8886,12.8937,12.853,12.8784,132248.6441
2008-01-15 14:30:00,25.33,25.35,25.31,25.32,86636.07286886386,12.8784,12.8886,12.8683,12.8734,86636.0729
2008-01-15 14:35:00,25.32,25.35,25.24,25.26,157140.87053261022,12.8734,12.8886,12.8327,12.8429,157140.8705
2008-01-15 14:40:00,25.26,25.28,25.14,25.15,317758.30899735785,12.8429,12.853,12.7818,12.7869,317758.309
2008-01-15 14:45:00,25.17,25.17,25.07,25.1,286886.3857599778,12.7971,12.7971,12.7463,12.7615,286886.3858
2008-01-15 14:50:00,25.1,25.21,25.1,25.17,189125.29550827423,12.7615,12.8174,12.7615,12.7971,189125.2955
2008-01-15 14:55:00,25.17,25.2,25.12,25.15,230565.985259352,12.7971,12.8124,12.7717,12.7869,230565.9853
2008-01-15 15:00:00,25.15,25.22,25.1,25.13,237797.24655819777,12.7869,12.8225,12.7615,12.7768,237797.2466
2008-01-15 15:05:00,25.13,25.19,25.13,25.18,122375.19121123628,12.7768,12.8073,12.7768,12.8022,122375.1912
2008-01-15 15:10:00,25.19,25.2,25.14,25.15,156028.36879432626,12.8073,12.8124,12.7818,12.7869,156028.3688
2008-01-15 15:15:00,25.15,25.16,25.08,25.11,123765.81838409124,12.7869,12.792,12.7513,12.7666,123765.8184
2008-01-15 15:20:00,25.11,25.15,25.07,25.1,159365.87400917817,12.7666,12.7869,12.7463,12.7615,159365.874
2008-01-15 15:25:00,25.1,25.17,25.07,25.09,237240.9956890558,12.7615,12.7971,12.7463,12.7564,237240.9957
2008-01-15 15:30:00,25.09,25.15,25.07,25.15,290084.8282575442,12.7564,12.7869,12.7463,12.7869,290084.8283
2008-01-15 15:35:00,25.15,25.41,25.13,25.36,315116.1173689334,12.7869,12.9191,12.7768,12.8937,315116.1174
2008-01-15 15:40:00,25.36,25.39,25.28,25.31,339173.96745932417,12.8937,12.909,12.853,12.8683,339173.9675
2008-01-15 15:45:00,25.31,25.31,25.13,25.15,426644.416631901,12.8683,12.8683,12.7768,12.7869,426644.4166
2008-01-15 15:50:00,25.14,25.15,25.01,25.02,253928.52176331528,12.7818,12.7869,12.7158,12.7208,253928.5218
2008-01-15 15:55:00,25.02,25.02,24.96,24.97,317202.05812821584,12.7208,12.7208,12.6903,12.6954,317202.0581
2008-01-16 09:30:00,24.77,25.17,24.77,25.01,133500.20859407593,12.5937,12.7971,12.5937,12.7158,133500.2086
2008-01-16 09:35:00,25.06,25.35,25.03,25.13,110972.04839382562,12.7412,12.8886,12.7259,12.7768,110972.0484
2008-01-16 09:40:00,25.11,25.18,25.06,25.12,104297.03796412185,12.7666,12.8022,12.7412,12.7717,104297.038
2008-01-16 09:45:00,25.13,25.13,24.96,25.05,221248.78320122376,12.7768,12.7768,12.6903,12.7361,221248.7832
2008-01-16 09:50:00,25.03,25.04,24.78,24.81,203865.9435405368,12.7259,12.731,12.5988,12.6141,203865.9435
2008-01-16 09:55:00,24.81,25.02,24.77,24.78,152551.80086218886,12.6141,12.7208,12.5937,12.5988,152551.8009
2008-01-16 10:00:00,24.77,24.82,24.76,24.78,111806.4246975386,12.5937,12.6191,12.5886,12.5988,111806.4247
2008-01-16 10:05:00,24.77,24.81,24.74,24.81,122792.37936309275,12.5937,12.6141,12.5785,12.6141,122792.3794
2008-01-16 10:10:00,24.81,24.83,24.74,24.77,105965.79057154778,12.6141,12.6242,12.5785,12.5937,105965.7906
2008-01-16 10:15:00,24.77,24.83,24.7,24.78,125573.63370880268,12.5937,12.6242,12.5581,12.5988,125573.6337
2008-01-16 10:20:00,24.77,24.81,24.74,24.77,108607.9821999722,12.5937,12.6141,12.5785,12.5937,108607.9822
2008-01-16 10:25:00,24.75,24.79,24.65,24.68,76345.43178973718,12.5836,12.6039,12.5327,12.548,76345.4318
2008-01-16 10:30:00,24.69,24.75,24.67,24.72,118898.62327909889,12.5531,12.5836,12.5429,12.5683,118898.6233
2008-01-16 10:35:00,24.72,24.72,24.66,24.69,91364.20525657073,12.5683,12.5683,12.5378,12.5531,91364.2053
2008-01-16 10:40:00,24.69,24.79,24.64,24.79,98178.27840356002,12.5531,12.6039,12.5276,12.6039,98178.2784
2008-01-16 10:45:00,24.79,24.8,24.67,24.69,140036.15630649423,12.6039,12.609,12.5429,12.5531,140036.1563
2008-01-16 10:50:00,24.69,24.69,24.62,24.64,56042.2750660548,12.5531,12.5531,12.5175,12.5276,56042.2751
2008-01-16 10:55:00,24.65,24.74,24.62,24.74,82742.31678486998,12.5327,12.5785,12.5175,12.5785,82742.3168
2008-01-16 11:00:00,24.74,24.74,24.61,24.61,122375.19121123628,12.5785,12.5785,12.5124,12.5124,122375.1912
2008-01-16 11:05:00,24.61,24.69,24.61,24.62,136698.65109164233,12.5124,12.5531,12.5124,12.5175,136698.6511
2008-01-16 11:10:00,24.62,24.71,24.62,24.67,131136.1424002225,12.5175,12.5632,12.5175,12.5429,131136.1424
2008-01-16 11:15:00,24.67,24.77,24.67,24.77,58962.59212905021,12.5429,12.5937,12.5429,12.5937,58962.5921
2008-01-16 11:20:00,24.77,24.77,24.63,24.69,174106.5220414407,12.5937,12.5937,12.5225,12.5531,174106.522
2008-01-16 11:25:00,24.69,24.82,24.69,24.81,92754.83242942567,12.5531,12.6191,12.5531,12.6141,92754.8324
2008-01-16 11:30:00,24.8,24.8,24.72,24.77,65776.6652760395,12.609,12.609,12.5683,12.5937,65776.6653
2008-01-16 11:35:00,24.77,24.78,24.76,24.77,32818.801279377,12.5937,12.5988,12.5886,12.5937,32818.8013
2008-01-16 11:40:00,24.77,24.84,24.77,24.81,90112.64080100124,12.5937,12.6293,12.5937,12.6141,90112.6408
2008-01-16 11:45:00,24.81,24.92,24.78,24.92,126129.88457794466,12.6141,12.67,12.5988,12.67,126129.8846
2008-01-16 11:50:00,24.92,25.0,24.88,25.0,143512.72423863164,12.67,12.7107,12.6497,12.7107,143512.7242
2008-01-16 11:55:00,25.0,25.02,24.9,25.0,101793.9090529829,12.7107,12.7208,12.6598,12.7107,101793.9091
2008-01-16 12:00:00,25.0,25.02,24.92,24.95,144486.1632596301,12.7107,12.7208,12.67,12.6852,144486.1633
2008-01-16 12:05:00,24.95,24.97,24.92,24.93,64942.288972326525,12.6852,12.6954,12.67,12.6751,64942.289
2008-01-16 12:10:00,24.94,24.95,24.86,24.92,86914.19830343485,12.6802,12.6852,12.6395,12.67,86914.1983
2008-01-16 12:15:00,24.92,24.94,24.88,24.92,34904.74203865944,12.67,12.6802,12.6497,12.67,34904.742
2008-01-16 12:20:00,24.92,25.04,24.89,25.04,82742.31678486998,12.67,12.731,12.6547,12.731,82742.3168
2008-01-16 12:25:00,25.03,25.08,24.97,24.98,94562.64775413711,12.7259,12.7513,12.6954,12.7005,94562.6478
2008-01-16 12:30:00,24.98,25.11,24.98,25.1,93172.02058128217,12.7005,12.7666,12.7005,12.7615,93172.0206
2008-01-16 12:35:00,25.1,25.13,25.05,25.13,40328.18801279378,12.7615,12.7768,12.7361,12.7768,40328.188
2008-01-16 12:40:00,25.13,25.16,25.08,25.14,93032.95786399666,12.7768,12.792,12.7513,12.7818,93032.9579
2008-01-16 12:45:00,25.13,25.16,25.08,25.1,34070.36573494646,12.7768,12.792,12.7513,12.7615,34070.3657
2008-01-16 12:50:00,25.09,25.21,25.09,25.13,104157.97524683631,12.7564,12.8174,12.7564,12.7768,104157.9752
2008-01-16 12:55:00,25.13,25.18,25.1,25.16,62300.0973439021,12.7768,12.8022,12.7615,12.792,62300.0973
2008-01-16 13:00:00,25.16,25.17,25.08,25.14,95814.2122097066,12.792,12.7971,12.7513,12.7818,95814.2122
2008-01-16 13:05:00,25.13,25.14,25.08,25.08,34209.42845223196,12.7768,12.7818,12.7513,12.7513,34209.4285
2008-01-16 13:10:00,25.07,25.08,25.03,25.04,53261.02072034488,12.7463,12.7513,12.7259,12.731,53261.0207
2008-01-16 13:15:00,25.04,25.04,24.93,24.97,82603.2540675845,12.731,12.731,12.6751,12.6954,82603.2541
2008-01-16 13:20:00,24.96,25.02,24.95,25.02,39354.748991795306,12.6903,12.7208,12.6852,12.7208,39354.749
2008-01-16 13:25:00,25.02,25.07,25.01,25.07,65915.727993325,12.7208,12.7463,12.7158,12.7463,65915.728
2008-01-16 13:30:00,25.07,25.1,25.06,25.06,74537.61646502573,12.7463,12.7615,12.7412,12.7412,74537.6165
2008-01-16 13:35:00,25.06,25.08,25.03,25.07,63551.66179947156,12.7412,12.7513,12.7259,12.7463,63551.6618
2008-01-16 13:40:00,25.08,25.15,25.04,25.14,66611.04157975248,12.7513,12.7869,12.731,12.7818,66611.0416
2008-01-16 13:45:00,25.13,25.2,25.11,25.11,83298.56765401196,12.7768,12.8124,12.7666,12.7666,83298.5677
2008-01-16 13:50:00,25.11,25.14,25.05,25.11,54790.71061048533,12.7666,12.7818,12.7361,12.7666,54790.7106
2008-01-16 13:55:00,25.11,25.15,25.08,25.13,48671.95104992352,12.7666,12.7869,12.7513,12.7768,48671.951
2008-01-16 14:00:00,25.13,25.18,25.0,25.08,139758.03087192326,12.7768,12.8022,12.7107,12.7513,139758.0309
2008-01-16 14:05:00,25.08,25.1,24.99,25.01,117925.18425810042,12.7513,12.7615,12.7056,12.7158,117925.1843
2008-01-16 14:10:00,25.02,25.09,24.99,25.0,90947.01710471424,12.7208,12.7564,12.7056,12.7107,90947.0171
2008-01-16 14:15:00,25.0,25.06,24.92,24.93,177861.2154081491,12.7107,12.7412,12.67,12.6751,177861.2154
2008-01-16 14:20:00,24.92,24.95,24.87,24.87,118342.3724099569,12.67,12.6852,12.6446,12.6446,118342.3724
2008-01-16 14:25:00,24.88,24.94,24.84,24.93,171186.20497844528,12.6497,12.6802,12.6293,12.6751,171186.205
2008-01-16 14:30:00,24.93,24.98,24.92,24.97,165623.69628702546,12.6751,12.7005,12.67,12.6954,165623.6963
2008-01-16 14:35:00,24.96,24.99,24.95,24.95,162425.25378945906,12.6903,12.7056,12.6852,12.6852,162425.2538
2008-01-16 14:40:00,24.95,24.97,24.93,24.95,116812.68251981644,12.6852,12.6954,12.6751,12.6852,116812.6825
2008-01-16 14:45:00,24.97,24.98,24.91,24.92,150187.73466833544,12.6954,12.7005,12.6649,12.67,150187.7347
2008-01-16 14:50:00,24.92,24.93,24.9,24.91,80656.37602558755,12.67,12.6751,12.6598,12.6649,80656.376
2008-01-16 14:55:00,24.91,24.91,24.81,24.84,162842.44194131554,12.6649,12.6649,12.6141,12.6293,162842.4419
2008-01-16 15:00:00,24.85,24.92,24.84,24.89,173411.20845501323,12.6344,12.67,12.6293,12.6547,173411.2085
2008-01-16 15:05:00,24.89,24.89,24.84,24.87,111250.1738283966,12.6547,12.6547,12.6293,12.6446,111250.1738
2008-01-16 15:10:00,24.87,24.88,24.78,24.82,175636.21193158114,12.6446,12.6497,12.5988,12.6191,175636.2119
2008-01-16 15:15:00,24.82,24.9,24.82,24.88,130718.95424836602,12.6191,12.6598,12.6191,12.6497,130718.9542
2008-01-16 15:20:00,24.87,24.87,24.81,24.82,265192.6018634404,12.6446,12.6446,12.6141,12.6191,265192.6019
2008-01-16 15:25:00,24.82,24.82,24.75,24.77,199554.99930468644,12.6191,12.6191,12.5836,12.5937,199554.9993
2008-01-16 15:30:00,24.79,24.81,24.77,24.79,165345.57085245446,12.6039,12.6141,12.5937,12.6039,165345.5709
2008-01-16 15:35:00,24.79,24.8,24.63,24.64,202753.44180225284,12.6039,12.609,12.5225,12.5276,202753.4418
2008-01-16 15:40:00,24.64,24.65,24.61,24.64,214017.521902378,12.5276,12.5327,12.5124,12.5276,214017.5219
2008-01-16 15:45:00,24.63,24.69,24.59,24.61,184675.2885551384,12.5225,12.5531,12.5022,12.5124,184675.2886
2008-01-16 15:50:00,24.6,24.61,24.51,24.51,203865.9435405368,12.5073,12.5124,12.4615,12.4615,203865.9435
2008-01-16 15:55:00,24.51,24.51,24.42,24.44,339730.2183284662,12.4615,12.4615,12.4158,12.4259,339730.2183
2008-01-17 09:30:00,24.52,25.05,24.52,24.74,120289.25045195383,12.4666,12.7361,12.4666,12.5785,120289.2505
2008-01-17 09:35:00,24.75,24.88,24.73,24.82,59657.90571547768,12.5836,12.6497,12.5734,12.6191,59657.9057
2008-01-17 09:40:00,24.82,24.92,24.79,24.88,79265.74885273259,12.6191,12.67,12.6039,12.6497,79265.7489
2008-01-17 09:45:00,24.87,24.95,24.82,24.95,92059.5188429982,12.6446,12.6852,12.6191,12.6852,92059.5188
2008-01-17 09:50:00,24.95,24.95,24.79,24.83,70226.67222917537,12.6852,12.6852,12.6039,12.6242,70226.6722
2008-01-17 09:55:00,24.84,24.92,24.77,24.9,46725.07300792658,12.6293,12.67,12.5937,12.6598,46725.073
2008-01-17 10:00:00,24.9,24.9,24.76,24.82,94145.45960228064,12.6598,12.6598,12.5886,12.6191,94145.4596
2008-01-17 10:05:00,24.85,24.97,24.79,24.83,99429.84285912948,12.6344,12.6954,12.6039,12.6242,99429.8429
2008-01-17 10:10:00,24.85,24.9,24.82,24.82,81490.75232930052,12.6344,12.6598,12.6191,12.6191,81490.7523
2008-01-17 10:15:00,24.82,24.85,24.77,24.77,86914.19830343485,12.6191,12.6344,12.5937,12.5937,86914.1983
2008-01-17 10:20:00,24.75,24.75,24.6,24.71,144068.9751077736,12.5836,12.5836,12.5073,12.5632,144068.9751
2008-01-17 10:25:00,24.7,24.74,24.67,24.72,84550.13210958143,12.5581,12.5785,12.5429,12.5683,84550.1321
2008-01-17 10:30:00,24.72,24.73,24.51,24.53,131692.3932693645,12.5683,12.5734,12.4615,12.4717,131692.3933
2008-01-17 10:35:00,24.54,24.64,24.54,24.62,99151.71742455848,12.4768,12.5276,12.4768,12.5175,99151.7174
2008-01-17 10:40:00,24.62,24.67,24.6,24.65,164233.0691141705,12.5175,12.5429,12.5073,12.5327,164233.0691
2008-01-17 10:45:00,24.65,24.69,24.62,24.69,81629.81504658602,12.5327,12.5531,12.5175,12.5531,81629.815
2008-01-17 10:50:00,24.68,24.7,24.61,24.66,79821.99972187457,12.548,12.5581,12.5124,12.5378,79821.9997
2008-01-17 10:55:00,24.64,24.74,24.61,24.63,97065.77666527603,12.5276,12.5785,12.5124,12.5225,97065.7767
2008-01-17 11:00:00,24.64,24.79,24.63,24.77,83159.50493672647,12.5276,12.6039,12.5225,12.5937,83159.5049
2008-01-17 11:05:00,24.77,24.84,24.74,24.82,60353.21930190516,12.5937,12.6293,12.5785,12.6191,60353.2193
2008-01-17 11:10:00,24.82,24.82,24.7,24.72,72729.80114031429,12.6191,12.6191,12.5581,12.5683,72729.8011
2008-01-17 11:15:00,24.72,24.74,24.69,24.72,84132.94395772494,12.5683,12.5785,12.5531,12.5683,84132.944
2008-01-17 11:20:00,24.71,24.79,24.7,24.72,129328.32707551109,12.5632,12.6039,12.5581,12.5683,129328.3271
2008-01-17 11:25:00,24.72,24.81,24.7,24.76,88582.9509108608,12.5683,12.6141,12.5581,12.5886,88582.9509
2008-01-17 11:30:00,24.76,24.77,24.71,24.72,49228.20191906551,12.5886,12.5937,12.5632,12.5683,49228.2019
2008-01-17 11:35:00,24.72,24.78,24.7,24.71,63829.78723404256,12.5683,12.5988,12.5581,12.5632,63829.7872
2008-01-17 11:40:00,24.72,24.72,24.65,24.65,103184.53622583786,12.5683,12.5683,12.5327,12.5327,103184.5362
2008-01-17 11:45:00,24.65,24.73,24.65,24.67,86357.94743429287,12.5327,12.5734,12.5327,12.5429,86357.9474
2008-01-17 11:50:00,24.67,24.73,24.66,24.69,115143.9299123905,12.5429,12.5734,12.5378,12.5531,115143.9299
2008-01-17 11:55:00,24.69,24.69,24.59,24.59,107217.35502711724,12.5531,12.5531,12.5022,12.5022,107217.355
2008-01-17 12:00:00,24.59,24.59,24.48,24.53,75511.0554860242,12.5022,12.5022,12.4463,12.4717,75511.0555
2008-01-17 12:05:00,24.54,24.65,24.52,24.57,134751.7730496454,12.4768,12.5327,12.4666,12.492,134751.773
2008-01-17 12:10:00,24.56,24.61,24.56,24.58,48115.70018078154,12.487,12.5124,12.487,12.4971,48115.7002
2008-01-17 12:15:00,24.58,24.64,24.57,24.63,73564.17744402726,12.4971,12.5276,12.492,12.5225,73564.1774
2008-01-17 12:20:00,24.63,24.64,24.59,24.59,136003.33750521488,12.5225,12.5276,12.5022,12.5022,136003.3375
2008-01-17 12:25:00,24.59,24.62,24.57,24.62,100542.34459741344,12.5022,12.5175,12.492,12.5175,100542.3446
2008-01-17 12:30:00,24.63,24.63,24.54,24.62,117507.99610624393,12.5225,12.5225,12.4768,12.5175,117507.9961
2008-01-17 12:35:00,24.62,24.64,24.6,24.61,85106.38297872341,12.5175,12.5276,12.5073,12.5124,85106.383
2008-01-17 12:40:00,24.61,24.63,24.61,24.63,41857.87790293423,12.5124,12.5225,12.5124,12.5225,41857.8779
2008-01-17 12:45:00,24.62,24.63,24.59,24.62,54373.522458628846,12.5175,12.5225,12.5022,12.5175,54373.5225
2008-01-17 12:50:00,24.62,24.63,24.56,24.56,105270.4769851203,12.5175,12.5225,12.487,12.487,105270.477
2008-01-17 12:55:00,24.56,24.62,24.55,24.59,72729.80114031429,12.487,12.5175,12.4819,12.5022,72729.8011
2008-01-17 13:00:00,24.59,24.61,24.53,24.61,76623.55722430817,12.5022,12.5124,12.4717,12.5124,76623.5572
2008-01-17 13:05:00,24.61,24.63,24.61,24.61,62021.97190933112,12.5124,12.5225,12.5124,12.5124,62021.9719
2008-01-17 13:10:00,24.62,24.76,24.61,24.72,102489.22263941038,12.5175,12.5886,12.5124,12.5683,102489.2226
2008-01-17 13:15:00,24.72,24.77,24.67,24.69,68279.79418717843,12.5683,12.5937,12.5429,12.5531,68279.7942
2008-01-17 13:20:00,24.69,24.69,24.63,24.64,25726.60269781672,12.5531,12.5531,12.5225,12.5276,25726.6027
2008-01-17 13:25:00,24.65,24.68,24.64,24.64,40328.18801279378,12.5327,12.548,12.5276,12.5276,40328.188
2008-01-17 13:30:00,24.64,24.76,24.61,24.74,98039.21568627452,12.5276,12.5886,12.5124,12.5785,98039.2157
2008-01-17 13:35:00,24.73,24.8,24.7,24.72,105687.66513697678,12.5734,12.609,12.5581,12.5683,105687.6651
2008-01-17 13:40:00,24.73,24.73,24.65,24.69,79404.81157001808,12.5734,12.5734,12.5327,12.5531,79404.8116
2008-01-17 13:45:00,24.69,24.74,24.57,24.61,130440.82881379504,12.5531,12.5785,12.492,12.5124,130440.8288
2008-01-17 13:50:00,24.61,24.65,24.52,24.56,77318.87081073565,12.5124,12.5327,12.4666,12.487,77318.8708
2008-01-17 13:55:00,24.56,24.57,24.48,24.49,81073.56417744403,12.487,12.492,12.4463,12.4514,81073.5642
2008-01-17 14:00:00,24.49,24.61,24.48,24.59,127798.6371853706,12.4514,12.5124,12.4463,12.5022,127798.6372
2008-01-17 14:05:00,24.59,24.6,24.51,24.53,88582.9509108608,12.5022,12.5073,12.4615,12.4717,88582.9509
2008-01-17 14:10:00,24.52,24.57,24.49,24.54,113336.11458767904,12.4666,12.492,12.4514,12.4768,113336.1146
2008-01-17 14:15:00,24.54,24.57,24.47,24.5,87053.26102072035,12.4768,12.492,12.4412,12.4565,87053.261
2008-01-17 14:20:00,24.51,24.52,24.44,24.48,57293.83952162426,12.4615,12.4666,12.4259,12.4463,57293.8395
2008-01-17 14:25:00,24.48,24.49,24.4,24.4,112501.73828396609,12.4463,12.4514,12.4056,12.4056,112501.7383
2008-01-17 14:30:00,24.4,24.42,24.35,24.38,117229.87067167294,12.4056,12.4158,12.3802,12.3954,117229.8707
2008-01-17 14:35:00,24.37,24.37,24.29,24.35,125156.4455569462,12.3904,12.3904,12.3497,12.3802,125156.4456
2008-01-17 14:40:00,24.34,24.36,24.27,24.36,94006.39688499512,12.3751,12.3853,12.3395,12.3853,94006.3969
2008-01-17 14:45:00,24.36,24.45,24.33,24.44,103601.72437769437,12.3853,12.431,12.37,12.4259,103601.7244
2008-01-17 14:50:00,24.44,24.51,24.42,24.49,137672.0901126408,12.4259,12.4615,12.4158,12.4514,137672.0901
2008-01-17 14:55:00,24.51,24.51,24.44,24.46,79821.99972187457,12.4615,12.4615,12.4259,12.4361,79821.9997
2008-01-17 15:00:00,24.45,24.46,24.38,24.41,68696.9823390349,12.431,12.4361,12.3954,12.4107,68696.9823
2008-01-17 15:05:00,24.41,24.54,24.41,24.51,135447.08663607287,12.4107,12.4768,12.4107,12.4615,135447.0866
2008-01-17 15:10:00,24.51,24.57,24.49,24.55,136976.77652621333,12.4615,12.492,12.4514,12.4819,136976.7765
2008-01-17 15:15:00,24.56,24.59,24.53,24.59,158809.62314003616,12.487,12.5022,12.4717,12.5022,158809.6231
2008-01-17 15:20:00,24.59,24.59,24.49,24.51,170490.8913920178,12.5022,12.5022,12.4514,12.4615,170490.8914
2008-01-17 15:25:00,24.51,24.52,24.4,24.4,93311.08329856768,12.4615,12.4666,12.4056,12.4056,93311.0833
2008-01-17 15:30:00,24.4,24.4,24.27,24.36,150604.92282019192,12.4056,12.4056,12.3395,12.3853,150604.9228
2008-01-17 15:35:00,24.36,24.38,24.33,24.33,158948.68585732166,12.3853,12.3954,12.37,12.37,158948.6859
2008-01-17 15:40:00,24.33,24.33,24.26,24.26,178834.65442914757,12.37,12.37,12.3344,12.3344,178834.6544
2008-01-17 15:45:00,24.26,24.26,24.19,24.2,253789.45904602972,12.3344,12.3344,12.2988,12.3039,253789.459
2008-01-17 15:50:00,24.19,24.2,24.1,24.1,371714.6433041302,12.2988,12.3039,12.2531,12.2531,371714.6433
2008-01-17 15:55:00,24.1,24.11,23.9,24.08,844110.6939229593,12.2531,12.2582,12.1514,12.2429,844110.6939
2008-01-18 09:30:00,24.23,24.71,23.74,24.13,632735.3636490058,12.3192,12.5632,12.07,12.2683,632735.3636
2008-01-18 09:35:00,24.13,24.41,24.08,24.16,137672.0901126408,12.2683,12.4107,12.2429,12.2836,137672.0901
2008-01-18 09:40:00,24.17,24.34,24.17,24.23,66750.10429703796,12.2887,12.3751,12.2887,12.3192,66750.1043
2008-01-18 09:45:00,24.23,24.23,24.11,24.17,62161.03462661661,12.3192,12.3192,12.2582,12.2887,62161.0346
2008-01-18 09:50:00,24.18,24.22,24.09,24.13,77457.93352802114,12.2938,12.3141,12.248,12.2683,77457.9335
2008-01-18 09:55:00,24.13,24.37,24.13,24.33,140314.28174106524,12.2683,12.3904,12.2683,12.37,140314.2817
2008-01-18 10:00:00,24.33,24.54,24.33,24.38,118620.4978445279,12.37,12.4768,12.37,12.3954,118620.4978
2008-01-18 10:05:00,24.35,24.49,24.32,24.45,74398.55374774024,12.3802,12.4514,12.3649,12.431,74398.5537
2008-01-18 10:10:00,24.45,24.67,24.44,24.64,86636.07286886386,12.431,12.5429,12.4259,12.5276,86636.0729
2008-01-18 10:15:00,24.63,24.66,24.51,24.59,114448.616325963,12.5225,12.5378,12.4615,12.5022,114448.6163
2008-01-18 10:20:00,24.59,24.59,24.51,24.53,22945.3483521068,12.5022,12.5022,12.4615,12.4717,22945.3484
2008-01-18 10:25:00,24.52,24.56,24.46,24.55,79961.06243916007,12.4666,12.487,12.4361,12.4819,79961.0624
2008-01-18 10:30:00,24.56,24.56,24.48,24.48,77875.12167987763,12.487,12.487,12.4463,12.4463,77875.1217
2008-01-18 10:35:00,24.48,24.49,24.42,24.42,61604.78375747462,12.4463,12.4514,12.4158,12.4158,61604.7838
2008-01-18 10:40:00,24.43,24.44,24.34,24.35,47837.57474621054,12.4209,12.4259,12.3751,12.3802,47837.5747
2008-01-18 10:45:00,24.33,24.38,24.28,24.37,71756.36211931582,12.37,12.3954,12.3446,12.3904,71756.3621
2008-01-18 10:50:00,24.37,24.46,24.28,24.31,91920.4561257127,12.3904,12.4361,12.3446,12.3599,91920.4561
2008-01-18 10:55:00,24.32,24.44,24.26,24.43,60075.09386733417,12.3649,12.4259,12.3344,12.4209,60075.0939
2008-01-18 11:00:00,24.43,24.49,24.43,24.49,80656.37602558755,12.4209,12.4514,12.4209,12.4514,80656.376
2008-01-18 11:05:00,24.49,24.51,24.31,24.37,62995.41093032959,12.4514,12.4615,12.3599,12.3904,62995.4109
2008-01-18 11:10:00,24.36,24.46,24.33,24.33,46864.13572521207,12.3853,12.4361,12.37,12.37,46864.1357
2008-01-18 11:15:00,24.31,24.38,24.23,24.28,105965.79057154778,12.3599,12.3954,12.3192,12.3446,105965.7906
2008-01-18 11:20:00,24.27,24.28,24.19,24.23,91642.33069114172,12.3395,12.3446,12.2988,12.3192,91642.3307
2008-01-18 11:25:00,24.21,24.33,24.2,24.31,38520.37268808233,12.309,12.37,12.3039,12.3599,38520.3727
2008-01-18 11:30:00,24.33,24.38,24.26,24.35,48532.88833263802,12.37,12.3954,12.3344,12.3802,48532.8883
2008-01-18 11:35:00,24.36,24.44,24.33,24.35,130718.95424836602,12.3853,12.4259,12.37,12.3802,130718.9542
2008-01-18 11:40:00,24.33,24.36,24.18,24.23,86357.94743429287,12.37,12.3853,12.2938,12.3192,86357.9474
2008-01-18 11:45:00,24.26,24.31,24.23,24.26,97761.09025170351,12.3344,12.3599,12.3192,12.3344,97761.0903
2008-01-18 11:50:00,24.26,24.33,24.23,24.31,61743.846474760125,12.3344,12.37,12.3192,12.3599,61743.8465
2008-01-18 11:55:00,24.31,24.31,24.17,24.23,57015.71408705327,12.3599,12.3599,12.2887,12.3192,57015.7141
2008-01-18 12:00:00,24.24,24.38,24.23,24.33,85662.63384786539,12.3243,12.3954,12.3192,12.37,85662.6338
2008-01-18 12:05:00,24.33,24.38,24.28,24.31,109581.42122097066,12.37,12.3954,12.3446,12.3599,109581.4212
2008-01-18 12:10:00,24.31,24.4,24.29,24.33,67028.22973160897,12.3599,12.4056,12.3497,12.37,67028.2297
2008-01-18 12:15:00,24.32,24.39,24.31,24.34,62856.34821304409,12.3649,12.4005,12.3599,12.3751,62856.3482
2008-01-18 12:20:00,24.35,24.41,24.33,24.39,77318.87081073565,12.3802,12.4107,12.37,12.4005,77318.8708
2008-01-18 12:25:00,24.4,24.47,24.38,24.41,95397.0240578501,12.4056,12.4412,12.3954,12.4107,95397.0241
2008-01-18 12:30:00,24.41,24.52,24.41,24.44,121958.0030593798,12.4107,12.4666,12.4107,12.4259,121958.0031
2008-01-18 12:35:00,24.44,24.45,24.35,24.41,57850.09039076624,12.4259,12.431,12.3802,12.4107,57850.0904
2008-01-18 12:40:00,24.43,24.45,24.31,24.31,20164.09400639689,12.4209,12.431,12.3599,12.3599,20164.094
2008-01-18 12:45:00,24.34,24.4,24.26,24.39,95118.8986232791,12.3751,12.4056,12.3344,12.4005,95118.8986
2008-01-18 12:50:00,24.39,24.4,24.24,24.24,40745.37616465026,12.4005,12.4056,12.3243,12.3243,40745.3762
2008-01-18 12:55:00,24.25,24.38,24.24,24.36,110137.67209011264,12.3293,12.3954,12.3243,12.3853,110137.6721
2008-01-18 13:00:00,24.35,24.41,24.33,24.36,59518.84299819219,12.3802,12.4107,12.37,12.3853,59518.843
2008-01-18 13:05:00,24.36,24.38,24.3,24.3,44361.00681407315,12.3853,12.3954,12.3548,12.3548,44361.0068
2008-01-18 13:10:00,24.3,24.31,24.2,24.23,31010.98595466556,12.3548,12.3599,12.3039,12.3192,31010.986
2008-01-18 13:15:00,24.23,24.28,24.16,24.23,103323.59894312336,12.3192,12.3446,12.2836,12.3192,103323.5989
2008-01-18 13:20:00,24.24,24.33,24.24,24.33,78848.5607008761,12.3243,12.37,12.3243,12.37,78848.5607
2008-01-18 13:25:00,24.34,24.4,24.33,24.34,101237.65818384092,12.3751,12.4056,12.37,12.3751,101237.6582
2008-01-18 13:30:00,24.34,24.38,24.28,24.33,83993.88124043944,12.3751,12.3954,12.3446,12.37,83993.8812
2008-01-18 13:35:00,24.33,24.34,24.23,24.28,32818.801279377,12.37,12.3751,12.3192,12.3446,32818.8013
2008-01-18 13:40:00,24.28,24.36,24.23,24.26,94423.58503685164,12.3446,12.3853,12.3192,12.3344,94423.585
2008-01-18 13:45:00,24.26,24.38,24.23,24.38,45612.57126964261,12.3344,12.3954,12.3192,12.3954,45612.5713
2008-01-18 13:50:00,24.38,24.4,24.22,24.26,98317.3411208455,12.3954,12.4056,12.3141,12.3344,98317.3411
2008-01-18 13:55:00,24.23,24.33,24.2,24.3,118620.4978445279,12.3192,12.37,12.3039,12.3548,118620.4978
2008-01-18 14:00:00,24.27,24.33,24.25,24.26,37964.12181894034,12.3395,12.37,12.3293,12.3344,37964.1218
2008-01-18 14:05:00,24.26,24.3,24.2,24.23,86218.88471700737,12.3344,12.3548,12.3039,12.3192,86218.8847
2008-01-18 14:10:00,24.24,24.28,24.2,24.28,73703.24016131276,12.3243,12.3446,12.3039,12.3446,73703.2402
2008-01-18 14:15:00,24.28,24.31,24.22,24.25,76206.36907245168,12.3446,12.3599,12.3141,12.3293,76206.3691
2008-01-18 14:20:00,24.24,24.26,24.16,24.18,106939.22959254624,12.3243,12.3344,12.2836,12.2938,106939.2296
2008-01-18 14:25:00,24.18,24.22,24.14,24.15,58684.46669447921,12.2938,12.3141,12.2734,12.2785,58684.4667
2008-01-18 14:30:00,24.16,24.16,24.03,24.05,64942.288972326525,12.2836,12.2836,12.2175,12.2277,64942.289
2008-01-18 14:35:00,24.04,24.13,24.03,24.07,47976.63746349604,12.2226,12.2683,12.2175,12.2378,47976.6375
2008-01-18 14:40:00,24.08,24.18,24.05,24.11,156167.43151161174,12.2429,12.2938,12.2277,12.2582,156167.4315
2008-01-18 14:45:00,24.11,24.2,24.11,24.18,95953.27492699208,12.2582,12.3039,12.2582,12.2938,95953.2749
2008-01-18 14:50:00,24.18,24.22,24.12,24.18,90390.76623557226,12.2938,12.3141,12.2633,12.2938,90390.7662
2008-01-18 14:55:00,24.15,24.24,24.15,24.22,68279.79418717843,12.2785,12.3243,12.2785,12.3141,68279.7942
2008-01-18 15:00:00,24.23,24.23,24.06,24.12,134890.8357669309,12.3192,12.3192,12.2327,12.2633,134890.8358
2008-01-18 15:05:00,24.12,24.23,24.1,24.23,86775.13558614936,12.2633,12.3192,12.2531,12.3192,86775.1356
2008-01-18 15:10:00,24.25,24.29,24.15,24.23,168683.07606730636,12.3293,12.3497,12.2785,12.3192,168683.0761
2008-01-18 15:15:00,24.23,24.23,24.14,24.15,82742.31678486998,12.3192,12.3192,12.2734,12.2785,82742.3168
2008-01-18 15:20:00,24.15,24.16,24.06,24.06,148658.04477819498,12.2785,12.2836,12.2327,12.2327,148658.0448
2008-01-18 15:25:00,24.08,24.09,23.98,24.04,168544.01335002086,12.2429,12.248,12.1921,12.2226,168544.0134
2008-01-18 15:30:00,24.04,24.1,24.03,24.03,147545.54303991102,12.2226,12.2531,12.2175,12.2175,147545.543
2008-01-18 15:35:00,24.04,24.06,23.92,23.93,147545.54303991102,12.2226,12.2327,12.1616,12.1666,147545.543
2008-01-18 15:40:00,23.94,24.03,23.9,24.02,228340.98178278405,12.1717,12.2175,12.1514,12.2124,228340.9818
2008-01-18 15:45:00,24.02,24.1,23.99,24.1,168961.20150187737,12.2124,12.2531,12.1972,12.2531,168961.2015
2008-01-18 15:50:00,24.1,24.12,23.97,23.97,202197.1909331109,12.2531,12.2633,12.187,12.187,202197.1909
2008-01-18 15:55:00,23.97,24.31,23.87,23.99,343902.09984703106,12.187,12.3599,12.1361,12.1972,343902.0998
2008-01-22 09:30:00,22.3,23.01,22.28,22.91,387011.5422055347,11.3379,11.6989,11.3277,11.6481,387011.5422
2008-01-22 09:35:00,22.89,23.19,22.85,23.13,95397.0240578501,11.6379,11.7904,11.6175,11.7599,95397.0241
2008-01-22 09:40:00,23.13,23.33,22.98,23.01,146293.97858434156,11.7599,11.8616,11.6836,11.6989,146293.9786
2008-01-22 09:45:00,23.02,23.21,22.76,23.04,263523.8492560145,11.704,11.8006,11.5718,11.7141,263523.8493
2008-01-22 09:50:00,23.03,23.16,23.0,23.03,200806.5637602559,11.7091,11.7752,11.6938,11.7091,200806.5638
2008-01-22 09:55:00,23.05,23.12,22.96,23.05,149770.5465164789,11.7192,11.7548,11.6735,11.7192,149770.5465
2008-01-22 10:00:00,23.05,23.33,22.97,23.16,211931.5811430956,11.7192,11.8616,11.6786,11.7752,211931.5811
2008-01-22 10:05:00,23.17,23.35,23.03,23.26,108190.79404811571,11.7802,11.8718,11.7091,11.826,108190.794
2008-01-22 10:10:00,23.26,23.33,23.13,23.33,123626.75566680574,11.826,11.8616,11.7599,11.8616,123626.7557
2008-01-22 10:15:00,23.31,23.59,23.16,23.43,155889.30607704076,11.8514,11.9938,11.7752,11.9124,155889.3061
2008-01-22 10:20:00,23.43,23.71,23.43,23.62,172854.95758587125,11.9124,12.0548,11.9124,12.009,172854.9576
2008-01-22 10:25:00,23.63,23.73,23.56,23.66,74815.74189959673,12.0141,12.065,11.9785,12.0294,74815.7419
2008-01-22 10:30:00,23.65,23.66,23.56,23.64,83437.63037129746,12.0243,12.0294,11.9785,12.0192,83437.6304
2008-01-22 10:35:00,23.63,23.7,23.57,23.65,120428.31316923934,12.0141,12.0497,11.9836,12.0243,120428.3132
2008-01-22 10:40:00,23.63,23.82,23.62,23.8,98734.529272702,12.0141,12.1107,12.009,12.1006,98734.5293
2008-01-22 10:45:00,23.77,23.84,23.73,23.77,157418.99596718122,12.0853,12.1209,12.065,12.0853,157418.996
2008-01-22 10:50:00,23.77,23.79,23.72,23.75,132665.83229036297,12.0853,12.0955,12.0599,12.0751,132665.8323
2008-01-22 10:55:00,23.74,23.85,23.72,23.78,105687.66513697678,12.07,12.126,12.0599,12.0904,105687.6651
2008-01-22 11:00:00,23.79,23.87,23.78,23.83,89834.51536643026,12.0955,12.1361,12.0904,12.1158,89834.5154
2008-01-22 11:05:00,23.84,23.98,23.84,23.97,89139.20178000278,12.1209,12.1921,12.1209,12.187,89139.2018
2008-01-22 11:10:00,23.98,24.14,23.97,24.05,100959.53274926991,12.1921,12.2734,12.187,12.2277,100959.5327
2008-01-22 11:15:00,24.05,24.06,23.94,23.96,121262.6894729523,12.2277,12.2327,12.1717,12.1819,121262.6895
2008-01-22 11:20:00,23.96,23.97,23.83,23.87,86636.07286886386,12.1819,12.187,12.1158,12.1361,86636.0729
2008-01-22 11:25:00,23.87,23.9,23.78,23.8,73842.30287859826,12.1361,12.1514,12.0904,12.1006,73842.3029
2008-01-22 11:30:00,23.78,23.79,23.62,23.66,93311.08329856768,12.0904,12.0955,12.009,12.0294,93311.0833
2008-01-22 11:35:00,23.67,23.81,23.63,23.72,85801.6965651509,12.0345,12.1056,12.0141,12.0599,85801.6966
2008-01-22 11:40:00,23.72,23.76,23.7,23.75,88304.82547628981,12.0599,12.0802,12.0497,12.0751,88304.8255
2008-01-22 11:45:00,23.74,23.83,23.73,23.83,74398.55374774024,12.07,12.1158,12.065,12.1158,74398.5537
2008-01-22 11:50:00,23.83,23.85,23.7,23.74,100959.53274926991,12.1158,12.126,12.0497,12.07,100959.5327
2008-01-22 11:55:00,23.74,23.82,23.7,23.73,61326.65832290363,12.07,12.1107,12.0497,12.065,61326.6583
2008-01-22 12:00:00,23.74,23.85,23.72,23.83,77875.12167987763,12.07,12.126,12.0599,12.1158,77875.1217
2008-01-22 12:05:00,23.82,23.85,23.81,23.84,112084.5501321096,12.1107,12.126,12.1056,12.1209,112084.5501
2008-01-22 12:10:00,23.84,23.85,23.77,23.77,122236.12849395078,12.1209,12.126,12.0853,12.0853,122236.1285
2008-01-22 12:15:00,23.77,23.84,23.77,23.82,63273.536364900574,12.0853,12.1209,12.0853,12.1107,63273.5364
2008-01-22 12:20:00,23.81,23.85,23.79,23.82,45334.44583507162,12.1056,12.126,12.0955,12.1107,45334.4458
2008-01-22 12:25:00,23.82,23.85,23.78,23.81,77040.74537616466,12.1107,12.126,12.0904,12.1056,77040.7454
2008-01-22 12:30:00,23.82,23.84,23.8,23.84,37268.80823251286,12.1107,12.1209,12.1006,12.1209,37268.8082
2008-01-22 12:35:00,23.84,23.85,23.82,23.83,67028.22973160897,12.1209,12.126,12.1107,12.1158,67028.2297
2008-01-22 12:40:00,23.84,23.85,23.79,23.84,62021.97190933112,12.1209,12.126,12.0955,12.1209,62021.9719
2008-01-22 12:45:00,23.82,23.85,23.82,23.84,69531.35864274789,12.1107,12.126,12.1107,12.1209,69531.3586
2008-01-22 12:50:00,23.83,23.87,23.83,23.87,86775.13558614936,12.1158,12.1361,12.1158,12.1361,86775.1356
2008-01-22 12:55:00,23.87,23.89,23.82,23.84,83437.63037129746,12.1361,12.1463,12.1107,12.1209,83437.6304
2008-01-22 13:00:00,23.83,23.9,23.83,23.9,99012.654707273,12.1158,12.1514,12.1158,12.1514,99012.6547
2008-01-22 13:05:00,23.9,23.91,23.83,23.87,84689.19482686692,12.1514,12.1565,12.1158,12.1361,84689.1948
2008-01-22 13:10:00,23.85,23.94,23.84,23.85,72034.48755388681,12.126,12.1717,12.1209,12.126,72034.4876
2008-01-22 13:15:00,23.85,23.89,23.82,23.88,44500.06953135865,12.126,12.1463,12.1107,12.1412,44500.0695
2008-01-22 13:20:00,23.87,23.95,23.87,23.92,51731.33083020442,12.1361,12.1768,12.1361,12.1616,51731.3308
2008-01-22 13:25:00,23.92,23.95,23.82,23.9,47142.26115978307,12.1616,12.1768,12.1107,12.1514,47142.2612
2008-01-22 13:30:00,23.9,23.91,23.77,23.84,73146.98929217078,12.1514,12.1565,12.0853,12.1209,73146.9893
2008-01-22 13:35:00,23.84,23.91,23.83,23.88,65220.41440689752,12.1209,12.1565,12.1158,12.1412,65220.4144
2008-01-22 13:40:00,23.89,23.97,23.87,23.9,66611.04157975248,12.1463,12.187,12.1361,12.1514,66611.0416
2008-01-22 13:45:00,23.91,23.93,23.84,23.93,69253.2332081769,12.1565,12.1666,12.1209,12.1666,69253.2332
2008-01-22 13:50:00,23.92,23.94,23.86,23.88,59796.968432763184,12.1616,12.1717,12.1311,12.1412,59796.9684
2008-01-22 13:55:00,23.87,24.0,23.84,24.0,81629.81504658602,12.1361,12.2022,12.1209,12.2022,81629.815
2008-01-22 14:00:00,24.0,24.0,23.89,23.91,94284.52231956614,12.2022,12.2022,12.1463,12.1565,94284.5223
2008-01-22 14:05:00,23.9,23.91,23.85,23.89,82742.31678486998,12.1514,12.1565,12.126,12.1463,82742.3168
2008-01-22 14:10:00,23.87,23.92,23.84,23.85,88582.9509108608,12.1361,12.1616,12.1209,12.126,88582.9509
2008-01-22 14:15:00,23.86,23.92,23.86,23.92,91920.4561257127,12.1311,12.1616,12.1311,12.1616,91920.4561
2008-01-22 14:20:00,23.93,23.95,23.86,23.92,66611.04157975248,12.1666,12.1768,12.1311,12.1616,66611.0416
2008-01-22 14:25:00,23.92,23.97,23.83,23.85,78709.49798359061,12.1616,12.187,12.1158,12.126,78709.498
2008-01-22 14:30:00,23.85,23.86,23.76,23.79,58267.27854262273,12.126,12.1311,12.0802,12.0955,58267.2785
2008-01-22 14:35:00,23.8,23.84,23.78,23.8,82186.065915728,12.1006,12.1209,12.0904,12.1006,82186.0659
2008-01-22 14:40:00,23.8,23.9,23.77,23.89,87192.32373800584,12.1006,12.1514,12.0853,12.1463,87192.3237
2008-01-22 14:45:00,23.89,24.01,23.88,24.0,61743.846474760125,12.1463,12.2073,12.1412,12.2022,61743.8465
2008-01-22 14:50:00,24.0,24.03,23.95,24.03,83715.75580586845,12.2022,12.2175,12.1768,12.2175,83715.7558
2008-01-22 14:55:00,24.02,24.07,23.93,23.96,89834.51536643026,12.2124,12.2378,12.1666,12.1819,89834.5154
2008-01-22 15:00:00,23.96,23.99,23.91,23.98,94006.39688499512,12.1819,12.1972,12.1565,12.1921,94006.3969
2008-01-22 15:05:00,23.98,24.01,23.92,23.97,214851.89820609096,12.1921,12.2073,12.1616,12.187,214851.8982
2008-01-22 15:10:00,23.98,23.98,23.85,23.86,132665.83229036297,12.1921,12.1921,12.126,12.1311,132665.8323
2008-01-22 15:15:00,23.85,23.91,23.83,23.87,152968.98901404534,12.126,12.1565,12.1158,12.1361,152968.989
2008-01-22 15:20:00,23.85,23.99,23.84,23.97,146293.97858434156,12.126,12.1972,12.1209,12.187,146293.9786
2008-01-22 15:25:00,23.97,24.02,23.95,24.02,78431.37254901961,12.187,12.2124,12.1768,12.2124,78431.3725
2008-01-22 15:30:00,24.02,24.14,24.01,24.13,175079.96106243916,12.2124,12.2734,12.2073,12.2683,175079.9611
2008-01-22 15:35:00,24.14,24.24,24.04,24.04,293144.20803782507,12.2734,12.3243,12.2226,12.2226,293144.208
2008-01-22 15:40:00,24.04,24.23,23.81,23.85,501460.15853149776,12.2226,12.3192,12.1056,12.126,501460.1585
2008-01-22 15:45:00,23.85,23.99,23.82,23.92,208315.95049367263,12.126,12.1972,12.1107,12.1616,208315.9505
2008-01-22 15:50:00,23.92,23.94,23.77,23.8,211236.26755666808,12.1616,12.1717,12.0853,12.1006,211236.2676
2008-01-22 15:55:00,23.8,23.93,23.74,23.8,209289.3895146712,12.1006,12.1666,12.07,12.1006,209289.3895
2008-01-23 09:30:00,23.58,23.67,23.03,23.39,212626.89472952305,11.9887,12.0345,11.7091,11.8921,212626.8947
2008-01-23 09:35:00,23.39,23.74,23.37,23.67,131692.3932693645,11.8921,12.07,11.8819,12.0345,131692.3933
2008-01-23 09:40:00,23.65,23.9,23.61,23.66,213044.08288137952,12.0243,12.1514,12.004,12.0294,213044.0829
2008-01-23 09:45:00,23.64,23.66,23.55,23.64,58267.27854262273,12.0192,12.0294,11.9734,12.0192,58267.2785
2008-01-23 09:50:00,23.62,23.74,23.56,23.69,199137.81115283,12.009,12.07,11.9785,12.0446,199137.8112
2008-01-23 09:55:00,23.69,23.85,23.58,23.72,80934.50146015854,12.0446,12.126,11.9887,12.0599,80934.5015
2008-01-23 10:00:00,23.72,23.82,23.69,23.82,121679.8776248088,12.0599,12.1107,12.0446,12.1107,121679.8776
2008-01-23 10:05:00,23.82,23.87,23.8,23.8,159504.93672646364,12.1107,12.1361,12.1006,12.1006,159504.9367
2008-01-23 10:10:00,23.81,23.94,23.81,23.93,201362.81462939788,12.1056,12.1717,12.1056,12.1666,201362.8146
2008-01-23 10:15:00,23.93,24.2,23.91,24.16,113892.36545682103,12.1666,12.3039,12.1565,12.2836,113892.3655
2008-01-23 10:20:00,24.15,24.2,24.03,24.03,144068.9751077736,12.2785,12.3039,12.2175,12.2175,144068.9751
2008-01-23 10:25:00,24.04,24.05,23.84,23.87,130023.64066193854,12.2226,12.2277,12.1209,12.1361,130023.6407
2008-01-23 10:30:00,23.87,23.87,23.75,23.77,119732.99958281186,12.1361,12.1361,12.0751,12.0853,119732.9996
2008-01-23 10:35:00,23.77,23.85,23.73,23.85,117786.12154081491,12.0853,12.126,12.065,12.126,117786.1215
2008-01-23 10:40:00,23.85,23.86,23.76,23.81,88861.0763454318,12.126,12.1311,12.0802,12.1056,88861.0763
2008-01-23 10:45:00,23.82,23.98,23.81,23.98,85801.6965651509,12.1107,12.1921,12.1056,12.1921,85801.6966
2008-01-23 10:50:00,23.98,23.98,23.88,23.88,82603.2540675845,12.1921,12.1921,12.1412,12.1412,82603.2541
2008-01-23 10:55:00,23.89,24.09,23.87,24.07,67862.60603532194,12.1463,12.248,12.1361,12.2378,67862.606
2008-01-23 11:00:00,24.07,24.09,24.03,24.05,148658.04477819498,12.2378,12.248,12.2175,12.2277,148658.0448
2008-01-23 11:05:00,24.05,24.08,23.87,23.9,48532.88833263802,12.2277,12.2429,12.1361,12.1514,48532.8883
2008-01-23 11:10:00,23.9,24.03,23.9,23.95,32123.48769294952,12.1514,12.2175,12.1514,12.1768,32123.4877
2008-01-23 11:15:00,23.95,24.03,23.9,23.98,40189.12529550828,12.1768,12.2175,12.1514,12.1921,40189.1253
2008-01-23 11:20:00,23.98,24.1,23.92,24.08,46307.88485607009,12.1921,12.2531,12.1616,12.2429,46307.8849
2008-01-23 11:25:00,24.08,24.08,23.96,23.97,69253.2332081769,12.2429,12.2429,12.1819,12.187,69253.2332
2008-01-23 11:30:00,23.97,23.97,23.8,23.84,55207.89876234182,12.187,12.187,12.1006,12.1209,55207.8988
2008-01-23 11:35:00,23.85,23.97,23.85,23.94,67723.54331803643,12.126,12.187,12.126,12.1717,67723.5433
2008-01-23 11:40:00,23.95,24.04,23.93,24.03,67723.54331803643,12.1768,12.2226,12.1666,12.2175,67723.5433
2008-01-23 11:45:00,24.03,24.07,24.02,24.07,94562.64775413711,12.2175,12.2378,12.2124,12.2378,94562.6478
2008-01-23 11:50:00,24.06,24.15,24.06,24.14,117368.93338895842,12.2327,12.2785,12.2327,12.2734,117368.9334
2008-01-23 11:55:00,24.15,24.23,24.14,24.14,78709.49798359061,12.2785,12.3192,12.2734,12.2734,78709.498
2008-01-23 12:00:00,24.14,24.18,24.1,24.13,97622.02753441804,12.2734,12.2938,12.2531,12.2683,97622.0275
2008-01-23 12:05:00,24.14,24.18,24.11,24.13,73146.98929217078,12.2734,12.2938,12.2582,12.2683,73146.9893
2008-01-23 12:10:00,24.13,24.19,24.12,24.13,66471.97886246697,12.2683,12.2988,12.2633,12.2683,66471.9789
2008-01-23 12:15:00,24.12,24.26,24.12,24.23,63134.47364761508,12.2633,12.3344,12.2633,12.3192,63134.4736
2008-01-23 12:20:00,24.23,24.28,24.23,24.26,94562.64775413711,12.3192,12.3446,12.3192,12.3344,94562.6478
2008-01-23 12:25:00,24.26,24.31,24.19,24.23,66054.7907106105,12.3344,12.3599,12.2988,12.3192,66054.7907
2008-01-23 12:30:00,24.24,24.24,24.2,24.22,93311.08329856768,12.3243,12.3243,12.3039,12.3141,93311.0833
2008-01-23 12:35:00,24.21,24.23,24.0,24.0,134890.8357669309,12.309,12.3192,12.2022,12.2022,134890.8358
2008-01-23 12:40:00,24.01,24.06,23.92,23.92,146850.22945348354,12.2073,12.2327,12.1616,12.1616,146850.2295
2008-01-23 12:45:00,23.91,23.93,23.77,23.93,133083.02044221945,12.1565,12.1666,12.0853,12.1666,133083.0204
2008-01-23 12:50:00,23.93,24.07,23.91,24.06,81490.75232930052,12.1666,12.2378,12.1565,12.2327,81490.7523
2008-01-23 12:55:00,24.08,24.1,24.01,24.03,63134.47364761508,12.2429,12.2531,12.2073,12.2175,63134.4736
2008-01-23 13:00:00,24.03,24.12,24.02,24.07,71200.11125017384,12.2175,12.2633,12.2124,12.2378,71200.1113
2008-01-23 13:05:00,24.07,24.18,24.06,24.18,95536.0867751356,12.2378,12.2938,12.2327,12.2938,95536.0868
2008-01-23 13:10:00,24.18,24.21,24.14,24.2,137672.0901126408,12.2938,12.309,12.2734,12.3039,137672.0901
2008-01-23 13:15:00,24.21,24.3,24.19,24.28,121401.7521902378,12.309,12.3548,12.2988,12.3446,121401.7522
2008-01-23 13:20:00,24.29,24.41,24.27,24.39,167709.6370463079,12.3497,12.4107,12.3395,12.4005,167709.637
2008-01-23 13:25:00,24.39,24.41,24.36,24.38,98039.21568627452,12.4005,12.4107,12.3853,12.3954,98039.2157
2008-01-23 13:30:00,24.38,24.39,24.28,24.36,137950.21554721182,12.3954,12.4005,12.3446,12.3853,137950.2155
2008-01-23 13:35:00,24.38,24.44,24.38,24.42,99429.84285912948,12.3954,12.4259,12.3954,12.4158,99429.8429
2008-01-23 13:40:00,24.42,24.49,24.41,24.49,87331.38645529134,12.4158,12.4514,12.4107,12.4514,87331.3865
2008-01-23 13:45:00,24.49,24.56,24.45,24.53,162842.44194131554,12.4514,12.487,12.431,12.4717,162842.4419
2008-01-23 13:50:00,24.53,24.56,24.49,24.5,114726.74176053402,12.4717,12.487,12.4514,12.4565,114726.7418
2008-01-23 13:55:00,24.51,24.52,24.45,24.51,88165.76275900431,12.4615,12.4666,12.431,12.4615,88165.7628
2008-01-23 14:00:00,24.51,24.54,24.45,24.45,88026.70004171882,12.4615,12.4768,12.431,12.431,88026.7
2008-01-23 14:05:00,24.45,24.57,24.44,24.56,111250.1738283966,12.431,12.492,12.4259,12.487,111250.1738
2008-01-23 14:10:00,24.57,24.65,24.54,24.64,71617.29940203032,12.492,12.5327,12.4768,12.5276,71617.2994
2008-01-23 14:15:00,24.63,24.63,24.52,24.52,58406.34125990822,12.5225,12.5225,12.4666,12.4666,58406.3413
2008-01-23 14:20:00,24.54,24.67,24.53,24.64,78014.18439716313,12.4768,12.5429,12.4717,12.5276,78014.1844
2008-01-23 14:25:00,24.64,24.72,24.63,24.7,75232.93005145321,12.5276,12.5683,12.5225,12.5581,75232.9301
2008-01-23 14:30:00,24.7,24.71,24.64,24.69,127659.57446808512,12.5581,12.5632,12.5276,12.5531,127659.5745
2008-01-23 14:35:00,24.69,24.77,24.67,24.76,119037.68599638436,12.5531,12.5937,12.5429,12.5886,119037.686
2008-01-23 14:40:00,24.75,24.79,24.6,24.61,106939.22959254624,12.5836,12.6039,12.5073,12.5124,106939.2296
2008-01-23 14:45:00,24.61,24.74,24.61,24.68,165623.69628702546,12.5124,12.5785,12.5124,12.548,165623.6963
2008-01-23 14:50:00,24.69,24.75,24.68,24.68,140870.5326102072,12.5531,12.5836,12.548,12.548,140870.5326
2008-01-23 14:55:00,24.68,24.77,24.66,24.76,160339.31303017662,12.548,12.5937,12.5378,12.5886,160339.313
2008-01-23 15:00:00,24.76,24.96,24.74,24.95,173967.4593241552,12.5886,12.6903,12.5785,12.6852,173967.4593
2008-01-23 15:05:00,24.95,25.12,24.95,25.1,268251.98164372134,12.6852,12.7717,12.6852,12.7615,268251.9816
2008-01-23 15:10:00,25.11,25.32,25.1,25.32,382700.59796968434,12.7666,12.8734,12.7615,12.8734,382700.598
2008-01-23 15:15:00,25.33,25.87,25.27,25.33,224030.0375469337,12.8784,13.153,12.8479,12.8784,224030.0375
2008-01-23 15:20:00,25.33,25.47,25.33,25.47,115143.9299123905,12.8784,12.9496,12.8784,12.9496,115143.9299
2008-01-23 15:25:00,25.46,25.64,25.39,25.51,146711.16673619804,12.9445,13.0361,12.909,12.97,146711.1667
2008-01-23 15:30:00,25.51,25.74,25.51,25.74,194548.74148240857,12.97,13.0869,12.97,13.0869,194548.7415
2008-01-23 15:35:00,25.74,25.79,25.64,25.77,167431.5116117369,13.0869,13.1123,13.0361,13.1022,167431.5116
2008-01-23 15:40:00,25.77,25.84,25.7,25.77,297455.1522736754,13.1022,13.1377,13.0666,13.1022,297455.1523
2008-01-23 15:45:00,25.74,25.97,25.63,25.93,241830.0653594772,13.0869,13.2038,13.031,13.1835,241830.0654
2008-01-23 15:50:00,25.95,25.96,25.82,25.84,259630.0931720206,13.1937,13.1988,13.1276,13.1377,259630.0932
2008-01-23 15:55:00,25.84,25.92,25.61,25.77,333750.52148518985,13.1377,13.1784,13.0208,13.1022,333750.5215
2008-01-24 09:30:00,25.89,26.06,25.72,25.89,134612.71033235991,13.1632,13.2496,13.0767,13.1632,134612.7103
2008-01-24 09:35:00,25.89,26.04,25.83,25.97,133778.33402864693,13.1632,13.2394,13.1327,13.2038,133778.334
2008-01-24 09:40:00,25.99,26.5,25.99,26.49,234181.61590877487,13.214,13.4733,13.214,13.4682,234181.6159
2008-01-24 09:45:00,26.5,26.56,26.46,26.53,158531.49770546518,13.4733,13.5038,13.453,13.4886,158531.4977
2008-01-24 09:50:00,26.54,26.59,26.33,26.33,196634.682241691,13.4936,13.5191,13.3869,13.3869,196634.6822
2008-01-24 09:55:00,26.32,26.33,26.19,26.23,195104.99235155052,13.3818,13.3869,13.3157,13.336,195104.9924
2008-01-24 10:00:00,26.23,26.38,26.22,26.36,246419.1350298985,13.336,13.4123,13.3309,13.4021,246419.135
2008-01-24 10:05:00,26.36,26.71,26.32,26.5,219997.2187456543,13.4021,13.5801,13.3818,13.4733,219997.2187
2008-01-24 10:10:00,26.51,26.51,26.4,26.43,142678.34793491865,13.4784,13.4784,13.4225,13.4377,142678.3479
2008-01-24 10:15:00,26.43,26.46,26.33,26.42,104992.35155054933,13.4377,13.453,13.3869,13.4326,104992.3516
2008-01-24 10:20:00,26.42,26.43,26.25,26.36,99568.90557641497,13.4326,13.4377,13.3462,13.4021,99568.9056
2008-01-24 10:25:00,26.36,26.41,26.35,26.37,91781.3934084272,13.4021,13.4275,13.397,13.4072,91781.3934
2008-01-24 10:30:00,26.39,26.43,26.26,26.37,106243.91600611876,13.4174,13.4377,13.3513,13.4072,106243.916
2008-01-24 10:35:00,26.37,26.37,26.25,26.26,165345.57085245446,13.4072,13.4072,13.3462,13.3513,165345.5709
2008-01-24 10:40:00,26.27,26.28,26.25,26.27,123209.56751494925,13.3564,13.3615,13.3462,13.3564,123209.5675
2008-01-24 10:45:00,26.27,26.29,26.24,26.28,166179.94715616744,13.3564,13.3665,13.3411,13.3615,166179.9472
2008-01-24 10:50:00,26.29,26.3,26.25,26.28,99012.654707273,13.3665,13.3716,13.3462,13.3615,99012.6547
2008-01-24 10:55:00,26.28,26.33,26.28,26.33,129328.32707551109,13.3615,13.3869,13.3615,13.3869,129328.3271
2008-01-24 11:00:00,26.32,26.32,26.2,26.27,187317.4801835628,13.3818,13.3818,13.3208,13.3564,187317.4802
2008-01-24 11:05:00,26.25,26.27,26.14,26.15,71339.17396745933,13.3462,13.3564,13.2903,13.2954,71339.174
2008-01-24 11:10:00,26.15,26.24,26.1,26.12,109442.35850368516,13.2954,13.3411,13.2699,13.2801,109442.3585
2008-01-24 11:15:00,26.12,26.26,26.12,26.18,118203.3096926714,13.2801,13.3513,13.2801,13.3106,118203.3097
2008-01-24 11:20:00,26.18,26.24,26.13,26.23,81490.75232930052,13.3106,13.3411,13.2852,13.336,81490.7523
2008-01-24 11:25:00,26.23,26.28,26.23,26.28,68279.79418717843,13.336,13.3615,13.336,13.3615,68279.7942
2008-01-24 11:30:00,26.28,26.28,26.24,26.25,105131.4142678348,13.3615,13.3615,13.3411,13.3462,105131.4143
2008-01-24 11:35:00,26.25,26.26,26.2,26.21,75928.24363788069,13.3462,13.3513,13.3208,13.3259,75928.2436
2008-01-24 11:40:00,26.22,26.29,26.2,26.28,89000.1390627173,13.3309,13.3665,13.3208,13.3615,89000.1391
2008-01-24 11:45:00,26.29,26.36,26.26,26.32,118481.4351272424,13.3665,13.4021,13.3513,13.3818,118481.4351
2008-01-24 11:50:00,26.32,26.64,26.31,26.51,533027.3953553053,13.3818,13.5445,13.3767,13.4784,533027.3954
2008-01-24 11:55:00,26.51,26.65,26.45,26.65,151161.1736893339,13.4784,13.5496,13.4479,13.5496,151161.1737
2008-01-24 12:00:00,26.64,26.69,26.55,26.66,159922.12487832014,13.5445,13.5699,13.4987,13.5547,159922.1249
2008-01-24 12:05:00,26.66,26.66,26.53,26.54,101793.9090529829,13.5547,13.5547,13.4886,13.4936,101793.9091
2008-01-24 12:10:00,26.54,26.55,26.51,26.53,65915.727993325,13.4936,13.4987,13.4784,13.4886,65915.728
2008-01-24 12:15:00,26.53,26.58,26.5,26.55,116395.49436795995,13.4886,13.514,13.4733,13.4987,116395.4944
2008-01-24 12:20:00,26.53,26.6,26.51,26.53,95675.14949242109,13.4886,13.5241,13.4784,13.4886,95675.1495
2008-01-24 12:25:00,26.52,26.53,26.46,26.48,55486.02419691281,13.4835,13.4886,13.453,13.4631,55486.0242
2008-01-24 12:30:00,26.48,26.49,26.47,26.47,43665.69322764567,13.4631,13.4682,13.4581,13.4581,43665.6932
2008-01-24 12:35:00,26.48,26.48,26.39,26.39,99986.09372827146,13.4631,13.4631,13.4174,13.4174,99986.0937
2008-01-24 12:40:00,26.39,26.43,26.35,26.4,73146.98929217078,13.4174,13.4377,13.397,13.4225,73146.9893
2008-01-24 12:45:00,26.41,26.41,26.36,26.37,53261.02072034488,13.4275,13.4275,13.4021,13.4072,53261.0207
2008-01-24 12:50:00,26.38,26.42,26.37,26.4,90390.76623557226,13.4123,13.4326,13.4072,13.4225,90390.7662
2008-01-24 12:55:00,26.39,26.46,26.36,26.46,65776.6652760395,13.4174,13.453,13.4021,13.453,65776.6653
2008-01-24 13:00:00,26.46,26.48,26.41,26.46,76206.36907245168,13.453,13.4631,13.4275,13.453,76206.3691
2008-01-24 13:05:00,26.46,26.46,26.35,26.35,68975.10777360591,13.453,13.453,13.397,13.397,68975.1078
2008-01-24 13:10:00,26.36,26.53,26.35,26.52,100959.53274926991,13.4021,13.4886,13.397,13.4835,100959.5327
2008-01-24 13:15:00,26.53,26.59,26.53,26.57,90251.70351828675,13.4886,13.5191,13.4886,13.5089,90251.7035
2008-01-24 13:20:00,26.57,26.61,26.57,26.59,68140.73146989293,13.5089,13.5292,13.5089,13.5191,68140.7315
2008-01-24 13:25:00,26.59,26.66,26.55,26.56,62578.22277847309,13.5191,13.5547,13.4987,13.5038,62578.2228
2008-01-24 13:30:00,26.57,26.6,26.55,26.59,43804.75594493117,13.5089,13.5241,13.4987,13.5191,43804.7559
2008-01-24 13:35:00,26.59,26.59,26.56,26.56,60353.21930190516,13.5191,13.5191,13.5038,13.5038,60353.2193
2008-01-24 13:40:00,26.57,26.65,26.56,26.61,94701.71047142262,13.5089,13.5496,13.5038,13.5292,94701.7105
2008-01-24 13:45:00,26.61,26.69,26.61,26.64,67167.29244889446,13.5292,13.5699,13.5292,13.5445,67167.2924
2008-01-24 13:50:00,26.64,26.75,26.64,26.74,112084.5501321096,13.5445,13.6004,13.5445,13.5953,112084.5501
2008-01-24 13:55:00,26.74,26.75,26.66,26.69,90112.64080100124,13.5953,13.6004,13.5547,13.5699,90112.6408
2008-01-24 14:00:00,26.69,26.69,26.64,26.67,45751.63398692811,13.5699,13.5699,13.5445,13.5597,45751.634
2008-01-24 14:05:00,26.68,26.87,26.67,26.85,132943.95772493395,13.5648,13.6614,13.5597,13.6513,132943.9577
2008-01-24 14:10:00,26.85,26.88,26.82,26.87,142539.28521763315,13.6513,13.6665,13.636,13.6614,142539.2852
2008-01-24 14:15:00,26.87,26.9,26.75,26.77,158670.56042275068,13.6614,13.6767,13.6004,13.6106,158670.5604
2008-01-24 14:20:00,26.77,26.99,26.76,26.98,128076.7626199416,13.6106,13.7224,13.6055,13.7174,128076.7626
2008-01-24 14:25:00,26.98,27.02,26.95,27.01,103740.78709497984,13.7174,13.7377,13.7021,13.7326,103740.7871
2008-01-24 14:30:00,27.01,27.04,26.92,26.92,93867.33416770965,13.7326,13.7479,13.6868,13.6868,93867.3342
2008-01-24 14:35:00,26.94,27.01,26.93,27.01,141009.59532749272,13.697,13.7326,13.6919,13.7326,141009.5953
2008-01-24 14:40:00,27.02,27.05,26.93,27.01,94423.58503685164,13.7377,13.7529,13.6919,13.7326,94423.585
2008-01-24 14:45:00,27.0,27.0,26.94,26.95,67723.54331803643,13.7275,13.7275,13.697,13.7021,67723.5433
2008-01-24 14:50:00,26.96,26.99,26.86,26.89,82881.37950215548,13.7072,13.7224,13.6563,13.6716,82881.3795
2008-01-24 14:55:00,26.89,26.89,26.79,26.86,142400.22250034768,13.6716,13.6716,13.6207,13.6563,142400.2225
2008-01-24 15:00:00,26.87,26.9,26.84,26.86,141843.9716312057,13.6614,13.6767,13.6462,13.6563,141843.9716
2008-01-24 15:05:00,26.86,26.91,26.81,26.82,107773.60589625922,13.6563,13.6818,13.6309,13.636,107773.6059
2008-01-24 15:10:00,26.82,26.87,26.79,26.84,81490.75232930052,13.636,13.6614,13.6207,13.6462,81490.7523
2008-01-24 15:15:00,26.84,26.84,26.72,26.77,103184.53622583786,13.6462,13.6462,13.5852,13.6106,103184.5362
2008-01-24 15:20:00,26.77,26.82,26.75,26.77,112640.80100125156,13.6106,13.636,13.6004,13.6106,112640.801
2008-01-24 15:25:00,26.78,26.79,26.69,26.72,124043.94381866224,13.6157,13.6207,13.5699,13.5852,124043.9438
2008-01-24 15:30:00,26.73,26.76,26.7,26.74,194548.74148240857,13.5902,13.6055,13.575,13.5953,194548.7415
2008-01-24 15:35:00,26.74,26.74,26.68,26.72,131553.330552079,13.5953,13.5953,13.5648,13.5852,131553.3306
2008-01-24 15:40:00,26.72,26.84,26.72,26.84,159922.12487832014,13.5852,13.6462,13.5852,13.6462,159922.1249
2008-01-24 15:45:00,26.84,26.86,26.76,26.8,157975.2468363232,13.6462,13.6563,13.6055,13.6258,157975.2468
2008-01-24 15:50:00,26.8,26.83,26.75,26.83,206647.19788624672,13.6258,13.6411,13.6004,13.6411,206647.1979
2008-01-24 15:55:00,26.83,26.83,26.76,26.77,167014.32345988043,13.6411,13.6411,13.6055,13.6106,167014.3235
2008-01-25 09:30:00,27.13,27.13,26.84,26.89,232234.737866778,13.7936,13.7936,13.6462,13.6716,232234.7379
2008-01-25 09:35:00,26.89,27.05,26.84,26.94,140592.4071756362,13.6716,13.7529,13.6462,13.697,140592.4072
2008-01-25 09:40:00,26.95,27.0,26.86,26.89,154915.86705604228,13.7021,13.7275,13.6563,13.6716,154915.8671
2008-01-25 09:45:00,26.89,27.07,26.89,26.96,99290.78014184398,13.6716,13.7631,13.6716,13.7072,99290.7801
2008-01-25 09:50:00,26.95,27.0,26.86,26.86,89278.26449728828,13.7021,13.7275,13.6563,13.6563,89278.2645
2008-01-25 09:55:00,26.86,26.89,26.68,26.8,143234.59880406063,13.6563,13.6716,13.5648,13.6258,143234.5988
2008-01-25 10:00:00,26.8,26.82,26.64,26.82,97622.02753441804,13.6258,13.636,13.5445,13.636,97622.0275
2008-01-25 10:05:00,26.81,26.86,26.74,26.74,77875.12167987763,13.6309,13.6563,13.5953,13.5953,77875.1217
2008-01-25 10:10:00,26.74,26.79,26.72,26.76,52148.51898206092,13.5953,13.6207,13.5852,13.6055,52148.519
2008-01-25 10:15:00,26.76,26.78,26.7,26.74,67167.29244889446,13.6055,13.6157,13.575,13.5953,67167.2924
2008-01-25 10:20:00,26.74,26.76,26.61,26.61,59936.03115004868,13.5953,13.6055,13.5292,13.5292,59936.0312
2008-01-25 10:25:00,26.61,26.63,26.55,26.56,54651.64789319984,13.5292,13.5394,13.4987,13.5038,54651.6479
2008-01-25 10:30:00,26.56,26.58,26.48,26.49,150187.73466833544,13.5038,13.514,13.4631,13.4682,150187.7347
2008-01-25 10:35:00,26.48,26.53,26.44,26.48,68557.91962174942,13.4631,13.4886,13.4428,13.4631,68557.9196
2008-01-25 10:40:00,26.5,26.5,26.41,26.46,117368.93338895842,13.4733,13.4733,13.4275,13.453,117368.9334
2008-01-25 10:45:00,26.47,26.49,26.41,26.48,72034.48755388681,13.4581,13.4682,13.4275,13.4631,72034.4876
2008-01-25 10:50:00,26.48,26.56,26.48,26.5,56320.40050062579,13.4631,13.5038,13.4631,13.4733,56320.4005
2008-01-25 10:55:00,26.51,26.53,26.38,26.41,47976.63746349604,13.4784,13.4886,13.4123,13.4275,47976.6375
2008-01-25 11:00:00,26.42,26.5,26.38,26.44,42275.06605479072,13.4326,13.4733,13.4123,13.4428,42275.0661
2008-01-25 11:05:00,26.45,26.57,26.44,26.56,51870.39354748992,13.4479,13.5089,13.4428,13.5038,51870.3935
2008-01-25 11:10:00,26.56,26.6,26.51,26.53,178973.71714643305,13.5038,13.5241,13.4784,13.4886,178973.7171
2008-01-25 11:15:00,26.52,26.54,26.43,26.46,103184.53622583786,13.4835,13.4936,13.4377,13.453,103184.5362
2008-01-25 11:20:00,26.45,26.51,26.43,26.43,51731.33083020442,13.4479,13.4784,13.4377,13.4377,51731.3308
2008-01-25 11:25:00,26.43,26.46,26.37,26.44,54373.522458628846,13.4377,13.453,13.4072,13.4428,54373.5225
2008-01-25 11:30:00,26.44,26.53,26.43,26.53,61743.846474760125,13.4428,13.4886,13.4377,13.4886,61743.8465
2008-01-25 11:35:00,26.52,26.55,26.48,26.53,207342.5114726742,13.4835,13.4987,13.4631,13.4886,207342.5115
2008-01-25 11:40:00,26.53,26.59,26.53,26.56,91781.3934084272,13.4886,13.5191,13.4886,13.5038,91781.3934
2008-01-25 11:45:00,26.55,26.59,26.53,26.59,137672.0901126408,13.4987,13.5191,13.4886,13.5191,137672.0901
2008-01-25 11:50:00,26.59,26.69,26.57,26.66,149214.29564733696,13.5191,13.5699,13.5089,13.5547,149214.2956
2008-01-25 11:55:00,26.66,26.66,26.61,26.63,68557.91962174942,13.5547,13.5547,13.5292,13.5394,68557.9196
2008-01-25 12:00:00,26.64,26.64,26.6,26.61,60631.34473647615,13.5445,13.5445,13.5241,13.5292,60631.3447
2008-01-25 12:05:00,26.61,26.63,26.61,26.61,38103.18453622584,13.5292,13.5394,13.5292,13.5292,38103.1845
2008-01-25 12:10:00,26.63,26.64,26.62,26.63,48393.82561535253,13.5394,13.5445,13.5343,13.5394,48393.8256
2008-01-25 12:15:00,26.63,26.63,26.58,26.59,53956.33430677236,13.5394,13.5394,13.514,13.5191,53956.3343
2008-01-25 12:20:00,26.59,26.64,26.57,26.62,64525.100820470034,13.5191,13.5445,13.5089,13.5343,64525.1008
2008-01-25 12:25:00,26.62,26.63,26.56,26.56,28090.668891670142,13.5343,13.5394,13.5038,13.5038,28090.6689
2008-01-25 12:30:00,26.56,26.56,26.5,26.51,35600.05562508692,13.5038,13.5038,13.4733,13.4784,35600.0556
2008-01-25 12:35:00,26.51,26.53,26.46,26.47,49089.13920178001,13.4784,13.4886,13.453,13.4581,49089.1392
2008-01-25 12:40:00,26.47,26.53,26.47,26.53,64664.163537755536,13.4581,13.4886,13.4581,13.4886,64664.1635
2008-01-25 12:45:00,26.53,26.53,26.45,26.47,94840.77318870812,13.4886,13.4886,13.4479,13.4581,94840.7732
2008-01-25 12:50:00,26.47,26.56,26.47,26.53,93450.14601585316,13.4581,13.5038,13.4581,13.4886,93450.146
2008-01-25 12:55:00,26.55,26.55,26.41,26.45,81768.87776387151,13.4987,13.4987,13.4275,13.4479,81768.8778
2008-01-25 13:00:00,26.46,26.48,26.41,26.43,70226.67222917537,13.453,13.4631,13.4275,13.4377,70226.6722
2008-01-25 13:05:00,26.43,26.46,26.41,26.43,59379.78028090669,13.4377,13.453,13.4275,13.4377,59379.7803
2008-01-25 13:10:00,26.43,26.43,26.39,26.4,76623.55722430817,13.4377,13.4377,13.4174,13.4225,76623.5572
2008-01-25 13:15:00,26.41,26.42,26.34,26.36,75789.1809205952,13.4275,13.4326,13.392,13.4021,75789.1809
2008-01-25 13:20:00,26.36,26.41,26.32,26.34,57293.83952162426,13.4021,13.4275,13.3818,13.392,57293.8395
2008-01-25 13:25:00,26.34,26.38,26.25,26.25,80239.18787373106,13.392,13.4123,13.3462,13.3462,80239.1879
2008-01-25 13:30:00,26.26,26.29,26.24,26.25,61604.78375747462,13.3513,13.3665,13.3411,13.3462,61604.7838
2008-01-25 13:35:00,26.25,26.36,26.21,26.36,128215.8253372271,13.3462,13.4021,13.3259,13.4021,128215.8253
2008-01-25 13:40:00,26.35,26.35,26.24,26.32,95397.0240578501,13.397,13.397,13.3411,13.3818,95397.0241
2008-01-25 13:45:00,26.32,26.34,26.23,26.25,87192.32373800584,13.3818,13.392,13.336,13.3462,87192.3237
2008-01-25 13:50:00,26.25,26.29,26.2,26.26,110972.04839382562,13.3462,13.3665,13.3208,13.3513,110972.0484
2008-01-25 13:55:00,26.27,26.33,26.23,26.24,192740.9261576972,13.3564,13.3869,13.336,13.3411,192740.9262
2008-01-25 14:00:00,26.24,26.29,26.23,26.25,97204.83938256156,13.3411,13.3665,13.336,13.3462,97204.8394
2008-01-25 14:05:00,26.25,26.28,26.24,26.25,67445.41788346544,13.3462,13.3615,13.3411,13.3462,67445.4179
2008-01-25 14:10:00,26.25,26.26,26.21,26.25,74676.67918231123,13.3462,13.3513,13.3259,13.3462,74676.6792
2008-01-25 14:15:00,26.25,26.25,26.2,26.23,55625.08691419831,13.3462,13.3462,13.3208,13.336,55625.0869
2008-01-25 14:20:00,26.23,26.25,26.18,26.22,102072.0344875539,13.336,13.3462,13.3106,13.3309,102072.0345
2008-01-25 14:25:00,26.21,26.24,26.14,26.18,96648.58851341956,13.3259,13.3411,13.2903,13.3106,96648.5885
2008-01-25 14:30:00,26.18,26.22,26.18,26.2,73981.36559588375,13.3106,13.3309,13.3106,13.3208,73981.3656
2008-01-25 14:35:00,26.2,26.21,26.17,26.2,102211.0972048394,13.3208,13.3259,13.3055,13.3208,102211.0972
2008-01-25 14:40:00,26.2,26.24,26.18,26.19,112223.61284939508,13.3208,13.3411,13.3106,13.3157,112223.6128
2008-01-25 14:45:00,26.19,26.21,26.16,26.19,49506.327353636494,13.3157,13.3259,13.3004,13.3157,49506.3274
2008-01-25 14:50:00,26.19,26.19,26.12,26.14,96787.65123070506,13.3157,13.3157,13.2801,13.2903,96787.6512
2008-01-25 14:55:00,26.13,26.14,26.08,26.13,98039.21568627452,13.2852,13.2903,13.2598,13.2852,98039.2157
2008-01-25 15:00:00,26.12,26.13,26.07,26.07,209150.32679738564,13.2801,13.2852,13.2547,13.2547,209150.3268
2008-01-25 15:05:00,26.07,26.18,26.07,26.13,130440.82881379504,13.2547,13.3106,13.2547,13.2852,130440.8288
2008-01-25 15:10:00,26.12,26.25,26.1,26.24,162286.19107217356,13.2801,13.3462,13.2699,13.3411,162286.1911
2008-01-25 15:15:00,26.24,26.38,26.23,26.36,176887.77638715063,13.3411,13.4123,13.336,13.4021,176887.7764
2008-01-25 15:20:00,26.37,26.45,26.32,26.41,119315.81143095536,13.4072,13.4479,13.3818,13.4275,119315.8114
2008-01-25 15:25:00,26.41,26.41,26.26,26.28,183145.598664998,13.4275,13.4275,13.3513,13.3615,183145.5987
2008-01-25 15:30:00,26.28,26.34,26.2,26.34,190933.1108329857,13.3615,13.392,13.3208,13.392,190933.1108
2008-01-25 15:35:00,26.34,26.38,26.23,26.25,177722.1526908636,13.392,13.4123,13.336,13.3462,177722.1527
2008-01-25 15:40:00,26.25,26.25,26.17,26.18,269920.7342511473,13.3462,13.3462,13.3055,13.3106,269920.7343
2008-01-25 15:45:00,26.18,26.2,26.01,26.02,306355.1661799472,13.3106,13.3208,13.2242,13.2293,306355.1662
2008-01-25 15:50:00,26.02,26.04,25.95,26.0,297177.0268391045,13.2293,13.2394,13.1937,13.2191,297177.0268
2008-01-25 15:55:00,26.0,26.13,25.99,26.1,395911.5561118065,13.2191,13.2852,13.214,13.2699,395911.5561
2008-01-28 09:30:00,24.98,25.88,24.98,25.64,243081.62981504665,12.7005,13.1581,12.7005,13.0361,243081.6298
2008-01-28 09:35:00,25.65,25.71,25.38,25.4,163954.9436795995,13.0411,13.0716,12.9039,12.914,163954.9437
2008-01-28 09:40:00,25.43,25.58,25.32,25.49,151022.1109720484,12.9293,13.0056,12.8734,12.9598,151022.111
2008-01-28 09:45:00,25.49,25.68,25.43,25.64,133083.02044221945,12.9598,13.0564,12.9293,13.0361,133083.0204
2008-01-28 09:50:00,25.64,25.71,25.49,25.66,174662.7729105827,13.0361,13.0716,12.9598,13.0462,174662.7729
2008-01-28 09:55:00,25.64,25.69,25.49,25.61,127659.57446808512,13.0361,13.0615,12.9598,13.0208,127659.5745
2008-01-28 10:00:00,25.6,25.6,25.33,25.42,240300.3754693367,13.0157,13.0157,12.8784,12.9242,240300.3755
2008-01-28 10:05:00,25.43,25.43,25.19,25.19,165206.508135169,12.9293,12.9293,12.8073,12.8073,165206.5081
2008-01-28 10:10:00,25.19,25.32,25.19,25.24,164233.0691141705,12.8073,12.8734,12.8073,12.8327,164233.0691
2008-01-28 10:15:00,25.23,25.25,25.07,25.12,278403.5600055625,12.8276,12.8378,12.7463,12.7717,278403.56
2008-01-28 10:20:00,25.13,25.26,25.12,25.18,262272.284800445,12.7768,12.8429,12.7717,12.8022,262272.2848
2008-01-28 10:25:00,25.17,25.25,25.12,25.23,300653.5947712418,12.7971,12.8378,12.7717,12.8276,300653.5948
2008-01-28 10:30:00,25.23,25.28,25.18,25.24,291058.2672785426,12.8276,12.853,12.8022,12.8327,291058.2673
2008-01-28 10:35:00,25.23,25.26,25.15,25.18,130579.89153108052,12.8276,12.8429,12.7869,12.8022,130579.8915
2008-01-28 10:40:00,25.17,25.25,25.17,25.23,172854.95758587125,12.7971,12.8378,12.7971,12.8276,172854.9576
2008-01-28 10:45:00,25.25,25.42,25.23,25.38,167292.4488944514,12.8378,12.9242,12.8276,12.9039,167292.4489
2008-01-28 10:50:00,25.37,25.39,25.33,25.33,157697.1214017522,12.8988,12.909,12.8784,12.8784,157697.1214
2008-01-28 10:55:00,25.33,25.34,25.29,25.31,117925.18425810042,12.8784,12.8835,12.8581,12.8683,117925.1843
2008-01-28 11:00:00,25.31,25.36,25.27,25.31,144068.9751077736,12.8683,12.8937,12.8479,12.8683,144068.9751
2008-01-28 11:05:00,25.31,25.33,25.29,25.32,485746.0714782367,12.8683,12.8784,12.8581,12.8734,485746.0715
2008-01-28 11:10:00,25.33,25.42,25.32,25.41,99707.96829370048,12.8784,12.9242,12.8734,12.9191,99707.9683
2008-01-28 11:15:00,25.4,25.41,25.33,25.33,111389.23654568211,12.914,12.9191,12.8784,12.8784,111389.2365
2008-01-28 11:20:00,25.33,25.52,25.31,25.48,95536.0867751356,12.8784,12.975,12.8683,12.9547,95536.0868
2008-01-28 11:25:00,25.48,25.48,25.39,25.43,86497.01015157838,12.9547,12.9547,12.909,12.9293,86497.0102
2008-01-28 11:30:00,25.43,25.48,25.38,25.46,111111.11111111112,12.9293,12.9547,12.9039,12.9445,111111.1111
2008-01-28 11:35:00,25.46,25.51,25.44,25.51,84411.06939229593,12.9445,12.97,12.9344,12.97,84411.0694
2008-01-28 11:40:00,25.5,25.53,25.5,25.52,89695.45264914478,12.9649,12.9801,12.9649,12.975,89695.4526
2008-01-28 11:45:00,25.52,25.6,25.51,25.59,158809.62314003616,12.975,13.0157,12.97,13.0106,158809.6231
2008-01-28 11:50:00,25.59,25.61,25.51,25.54,118898.62327909889,13.0106,13.0208,12.97,12.9852,118898.6233
2008-01-28 11:55:00,25.54,25.6,25.51,25.51,57571.96495619525,12.9852,13.0157,12.97,12.97,57571.965
2008-01-28 12:00:00,25.51,25.54,25.49,25.5,75650.1182033097,12.97,12.9852,12.9598,12.9649,75650.1182
2008-01-28 12:05:00,25.51,25.51,25.38,25.38,110137.67209011264,12.97,12.97,12.9039,12.9039,110137.6721
2008-01-28 12:10:00,25.38,25.46,25.38,25.46,61743.846474760125,12.9039,12.9445,12.9039,12.9445,61743.8465
2008-01-28 12:15:00,25.46,25.47,25.26,25.31,145181.47684605757,12.9445,12.9496,12.8429,12.8683,145181.4768
2008-01-28 12:20:00,25.31,25.46,25.31,25.43,157001.80781532472,12.8683,12.9445,12.8683,12.9293,157001.8078
2008-01-28 12:25:00,25.44,25.5,25.43,25.46,99986.09372827146,12.9344,12.9649,12.9293,12.9445,99986.0937
2008-01-28 12:30:00,25.46,25.56,25.44,25.51,72451.6757057433,12.9445,12.9954,12.9344,12.97,72451.6757
2008-01-28 12:35:00,25.51,25.52,25.41,25.45,77179.80809345015,12.97,12.975,12.9191,12.9395,77179.8081
2008-01-28 12:40:00,25.45,25.54,25.45,25.54,57989.15310805174,12.9395,12.9852,12.9395,12.9852,57989.1531
2008-01-28 12:45:00,25.53,25.57,25.45,25.54,98595.4665554165,12.9801,13.0005,12.9395,12.9852,98595.4666
2008-01-28 12:50:00,25.54,25.54,25.52,25.53,32818.801279377,12.9852,12.9852,12.975,12.9801,32818.8013
2008-01-28 12:55:00,25.52,25.54,25.48,25.49,99707.96829370048,12.975,12.9852,12.9547,12.9598,99707.9683
2008-01-28 13:00:00,25.5,25.61,25.5,25.6,74259.49103045474,12.9649,13.0208,12.9649,13.0157,74259.491
2008-01-28 13:05:00,25.59,25.63,25.53,25.56,120289.25045195383,13.0106,13.031,12.9801,12.9954,120289.2505
2008-01-28 13:10:00,25.56,25.62,25.56,25.59,62439.1600611876,12.9954,13.0259,12.9954,13.0106,62439.1601
2008-01-28 13:15:00,25.59,25.64,25.59,25.64,67584.48060075095,13.0106,13.0361,13.0106,13.0361,67584.4806
2008-01-28 13:20:00,25.63,25.71,25.61,25.69,79821.99972187457,13.031,13.0716,13.0208,13.0615,79821.9997
2008-01-28 13:25:00,25.69,25.7,25.68,25.69,52148.51898206092,13.0615,13.0666,13.0564,13.0615,52148.519
2008-01-28 13:30:00,25.69,25.7,25.69,25.69,57015.71408705327,13.0615,13.0666,13.0615,13.0615,57015.7141
2008-01-28 13:35:00,25.69,25.69,25.56,25.57,87887.63732443332,13.0615,13.0615,12.9954,13.0005,87887.6373
2008-01-28 13:40:00,25.58,25.59,25.54,25.58,64525.100820470034,13.0056,13.0106,12.9852,13.0056,64525.1008
2008-01-28 13:45:00,25.59,25.59,25.46,25.48,63551.66179947156,13.0106,13.0106,12.9445,12.9547,63551.6618
2008-01-28 13:50:00,25.48,25.59,25.48,25.59,73286.05200945627,12.9547,13.0106,12.9547,13.0106,73286.052
2008-01-28 13:55:00,25.59,25.6,25.56,25.59,74815.74189959673,13.0106,13.0157,12.9954,13.0106,74815.7419
2008-01-28 14:00:00,25.59,25.66,25.59,25.66,71061.04853288834,13.0106,13.0462,13.0106,13.0462,71061.0485
2008-01-28 14:05:00,25.66,25.68,25.65,25.67,118759.56056181338,13.0462,13.0564,13.0411,13.0513,118759.5606
2008-01-28 14:10:00,25.66,25.67,25.66,25.67,76345.43178973718,13.0462,13.0513,13.0462,13.0513,76345.4318
2008-01-28 14:15:00,25.67,25.74,25.66,25.72,117368.93338895842,13.0513,13.0869,13.0462,13.0767,117368.9334
2008-01-28 14:20:00,25.72,25.76,25.69,25.7,85245.4456960089,13.0767,13.0971,13.0615,13.0666,85245.4457
2008-01-28 14:25:00,25.71,25.77,25.7,25.71,193714.3651786956,13.0716,13.1022,13.0666,13.0716,193714.3652
2008-01-28 14:30:00,25.7,25.75,25.7,25.74,63968.849951328055,13.0666,13.092,13.0666,13.0869,63968.85
2008-01-28 14:35:00,25.76,25.77,25.7,25.7,97343.90209984704,13.0971,13.1022,13.0666,13.0666,97343.9021
2008-01-28 14:40:00,25.7,25.72,25.67,25.69,97622.02753441804,13.0666,13.0767,13.0513,13.0615,97622.0275
2008-01-28 14:45:00,25.69,25.72,25.63,25.64,79961.06243916007,13.0615,13.0767,13.031,13.0361,79961.0624
2008-01-28 14:50:00,25.64,25.64,25.54,25.59,103184.53622583786,13.0361,13.0361,12.9852,13.0106,103184.5362
2008-01-28 14:55:00,25.59,25.6,25.53,25.54,119037.68599638436,13.0106,13.0157,12.9801,12.9852,119037.686
2008-01-28 15:00:00,25.54,25.54,25.51,25.54,116673.61980253096,12.9852,12.9852,12.97,12.9852,116673.6198
2008-01-28 15:05:00,25.54,25.59,25.48,25.59,164511.1945487415,12.9852,13.0106,12.9547,13.0106,164511.1945
2008-01-28 15:10:00,25.59,25.64,25.54,25.54,136559.58837435686,13.0106,13.0361,12.9852,12.9852,136559.5884
2008-01-28 15:15:00,25.54,25.56,25.48,25.48,113336.11458767904,12.9852,12.9954,12.9547,12.9547,113336.1146
2008-01-28 15:20:00,25.49,25.56,25.48,25.55,173133.08302044222,12.9598,12.9954,12.9547,12.9903,173133.083
2008-01-28 15:25:00,25.56,25.65,25.49,25.62,128911.13892365458,12.9954,13.0411,12.9598,13.0259,128911.1389
2008-01-28 15:30:00,25.62,25.71,25.61,25.67,112918.92643582256,13.0259,13.0716,13.0208,13.0513,112918.9264
2008-01-28 15:35:00,25.67,25.71,25.62,25.71,152690.86357947436,13.0513,13.0716,13.0259,13.0716,152690.8636
2008-01-28 15:40:00,25.72,25.77,25.67,25.74,287303.5739118343,13.0767,13.1022,13.0513,13.0869,287303.5739
2008-01-28 15:45:00,25.74,25.76,25.64,25.65,179529.96801557502,13.0869,13.0971,13.0361,13.0411,179529.968
2008-01-28 15:50:00,25.64,25.66,25.57,25.58,283687.9432624114,13.0361,13.0462,13.0005,13.0056,283687.9433
2008-01-28 15:55:00,25.58,25.65,25.56,25.63,355722.4308162982,13.0056,13.0411,12.9954,13.031,355722.4308
2008-01-29 09:30:00,25.85,25.9,25.71,25.84,169934.64052287582,13.1428,13.1682,13.0716,13.1377,169934.6405
2008-01-29 09:35:00,25.87,26.06,25.82,26.03,107356.41774440272,13.153,13.2496,13.1276,13.2343,107356.4177
2008-01-29 09:40:00,26.03,26.03,25.92,26.0,122653.31664580728,13.2343,13.2343,13.1784,13.2191,122653.3166
2008-01-29 09:45:00,26.0,26.01,25.69,25.74,283270.75511055486,13.2191,13.2242,13.0615,13.0869,283270.7551
2008-01-29 09:50:00,25.74,25.74,25.6,25.65,111945.48741482408,13.0869,13.0869,13.0157,13.0411,111945.4874
2008-01-29 09:55:00,25.64,25.69,25.55,25.67,100681.40731469894,13.0361,13.0615,12.9903,13.0513,100681.4073
2008-01-29 10:00:00,25.67,25.73,25.46,25.59,135725.21207064387,13.0513,13.0818,12.9445,13.0106,135725.2121
2008-01-29 10:05:00,25.6,25.7,25.57,25.59,92615.7697121402,13.0157,13.0666,13.0005,13.0106,92615.7697
2008-01-29 10:10:00,25.59,25.83,25.59,25.78,83437.63037129746,13.0106,13.1327,13.0106,13.1072,83437.6304
2008-01-29 10:15:00,25.78,25.83,25.75,25.79,55625.08691419831,13.1072,13.1327,13.092,13.1123,55625.0869
2008-01-29 10:20:00,25.79,25.85,25.74,25.77,74676.67918231123,13.1123,13.1428,13.0869,13.1022,74676.6792
2008-01-29 10:25:00,25.77,25.78,25.69,25.71,79126.68613544709,13.1022,13.1072,13.0615,13.0716,79126.6861
2008-01-29 10:30:00,25.69,25.79,25.69,25.78,79404.81157001808,13.0615,13.1123,13.0615,13.1072,79404.8116
2008-01-29 10:35:00,25.79,25.84,25.79,25.82,80100.12515644556,13.1123,13.1377,13.1123,13.1276,80100.1252
2008-01-29 10:40:00,25.82,25.82,25.71,25.76,83020.44221944097,13.1276,13.1276,13.0716,13.0971,83020.4422
2008-01-29 10:45:00,25.77,25.77,25.62,25.64,133639.27131136143,13.1022,13.1022,13.0259,13.0361,133639.2713
2008-01-29 10:50:00,25.63,25.66,25.59,25.65,71478.23668474483,13.031,13.0462,13.0106,13.0411,71478.2367
2008-01-29 10:55:00,25.66,25.69,25.58,25.66,89417.32721457379,13.0462,13.0615,13.0056,13.0462,89417.3272
2008-01-29 11:00:00,25.66,25.76,25.66,25.69,62300.0973439021,13.0462,13.0971,13.0462,13.0615,62300.0973
2008-01-29 11:05:00,25.7,25.78,25.69,25.69,79265.74885273259,13.0666,13.1072,13.0615,13.0615,79265.7489
2008-01-29 11:10:00,25.69,25.7,25.61,25.62,74676.67918231123,13.0615,13.0666,13.0208,13.0259,74676.6792
2008-01-29 11:15:00,25.62,25.66,25.6,25.65,82742.31678486998,13.0259,13.0462,13.0157,13.0411,82742.3168
2008-01-29 11:20:00,25.66,25.66,25.6,25.61,50201.640940063975,13.0462,13.0462,13.0157,13.0208,50201.6409
2008-01-29 11:25:00,25.6,25.61,25.5,25.5,57293.83952162426,13.0157,13.0208,12.9649,12.9649,57293.8395
2008-01-29 11:30:00,25.49,25.66,25.49,25.56,678069.8094840774,12.9598,13.0462,12.9598,12.9954,678069.8095
2008-01-29 11:35:00,25.56,25.59,25.55,25.56,64803.22625504103,12.9954,13.0106,12.9903,12.9954,64803.2263
2008-01-29 11:40:00,25.56,25.57,25.55,25.56,68557.91962174942,12.9954,13.0005,12.9903,12.9954,68557.9196
2008-01-29 11:45:00,25.56,25.57,25.53,25.55,51036.01724377695,12.9954,13.0005,12.9801,12.9903,51036.0172
2008-01-29 11:50:00,25.55,25.56,25.5,25.51,98595.4665554165,12.9903,12.9954,12.9649,12.97,98595.4666
2008-01-29 11:55:00,25.51,25.55,25.49,25.55,65081.35168961202,12.97,12.9903,12.9598,12.9903,65081.3517
2008-01-29 12:00:00,25.54,25.6,25.54,25.57,118064.2469753859,12.9852,13.0157,12.9852,13.0005,118064.247
2008-01-29 12:05:00,25.58,25.58,25.51,25.54,54512.58517591434,13.0056,13.0056,12.97,12.9852,54512.5852
2008-01-29 12:10:00,25.54,25.56,25.54,25.56,41301.62703379225,12.9852,12.9954,12.9852,12.9954,41301.627
2008-01-29 12:15:00,25.56,25.61,25.54,25.56,105548.60241969128,12.9954,13.0208,12.9852,12.9954,105548.6024
2008-01-29 12:20:00,25.56,25.66,25.56,25.66,87192.32373800584,12.9954,13.0462,12.9954,13.0462,87192.3237
2008-01-29 12:25:00,25.66,25.67,25.51,25.52,71478.23668474483,13.0462,13.0513,12.97,12.975,71478.2367
2008-01-29 12:30:00,25.52,25.56,25.48,25.51,46168.8221387846,12.975,12.9954,12.9547,12.97,46168.8221
2008-01-29 12:35:00,25.51,25.61,25.48,25.57,87470.44917257685,12.97,13.0208,12.9547,13.0005,87470.4492
2008-01-29 12:40:00,25.57,25.71,25.57,25.69,83159.50493672647,13.0005,13.0716,13.0005,13.0615,83159.5049
2008-01-29 12:45:00,25.68,25.69,25.66,25.68,60631.34473647615,13.0564,13.0615,13.0462,13.0564,60631.3447
2008-01-29 12:50:00,25.68,25.69,25.66,25.67,56181.33778334029,13.0564,13.0615,13.0462,13.0513,56181.3378
2008-01-29 12:55:00,25.66,25.72,25.66,25.7,76067.30635516619,13.0462,13.0767,13.0462,13.0666,76067.3064
2008-01-29 13:00:00,25.7,25.72,25.67,25.67,44917.25768321513,13.0666,13.0767,13.0513,13.0513,44917.2577
2008-01-29 13:05:00,25.67,25.72,25.65,25.69,67306.35516617996,13.0513,13.0767,13.0411,13.0615,67306.3552
2008-01-29 13:10:00,25.7,25.72,25.69,25.71,44500.06953135865,13.0666,13.0767,13.0615,13.0716,44500.0695
2008-01-29 13:15:00,25.7,25.75,25.7,25.74,52426.64441663191,13.0666,13.092,13.0666,13.0869,52426.6444
2008-01-29 13:20:00,25.74,25.76,25.69,25.7,60909.47017104715,13.0869,13.0971,13.0615,13.0666,60909.4702
2008-01-29 13:25:00,25.71,25.79,25.7,25.74,61743.846474760125,13.0716,13.1123,13.0666,13.0869,61743.8465
2008-01-29 13:30:00,25.74,25.74,25.69,25.73,40050.06257822278,13.0869,13.0869,13.0615,13.0818,40050.0626
2008-01-29 13:35:00,25.73,25.77,25.71,25.74,94701.71047142262,13.0818,13.1022,13.0716,13.0869,94701.7105
2008-01-29 13:40:00,25.74,25.74,25.72,25.74,43248.50507578919,13.0869,13.0869,13.0767,13.0869,43248.5051
2008-01-29 13:45:00,25.74,25.74,25.72,25.74,43387.56779307468,13.0869,13.0869,13.0767,13.0869,43387.5678
2008-01-29 13:50:00,25.74,25.76,25.7,25.72,189264.35822555973,13.0869,13.0971,13.0666,13.0767,189264.3582
2008-01-29 13:55:00,25.72,25.77,25.68,25.68,61048.53288833264,13.0767,13.1022,13.0564,13.0564,61048.5329
2008-01-29 14:00:00,25.69,25.72,25.68,25.69,50340.70365734947,13.0615,13.0767,13.0564,13.0615,50340.7037
2008-01-29 14:05:00,25.69,25.69,25.64,25.66,45473.50855235712,13.0615,13.0615,13.0361,13.0462,45473.5086
2008-01-29 14:10:00,25.66,25.68,25.65,25.66,42692.2542066472,13.0462,13.0564,13.0411,13.0462,42692.2542
2008-01-29 14:15:00,25.66,25.74,25.66,25.71,85106.38297872341,13.0462,13.0869,13.0462,13.0716,85106.383
2008-01-29 14:20:00,25.71,25.74,25.62,25.65,136003.33750521488,13.0716,13.0869,13.0259,13.0411,136003.3375
2008-01-29 14:25:00,25.66,25.69,25.66,25.66,56598.525935196776,13.0462,13.0615,13.0462,13.0462,56598.5259
2008-01-29 14:30:00,25.66,25.69,25.66,25.66,77318.87081073565,13.0462,13.0615,13.0462,13.0462,77318.8708
2008-01-29 14:35:00,25.66,25.66,25.62,25.66,45612.57126964261,13.0462,13.0462,13.0259,13.0462,45612.5713
2008-01-29 14:40:00,25.66,25.68,25.64,25.66,77596.99624530664,13.0462,13.0564,13.0361,13.0462,77596.9962
2008-01-29 14:45:00,25.66,25.71,25.66,25.69,59379.78028090669,13.0462,13.0716,13.0462,13.0615,59379.7803
2008-01-29 14:50:00,25.69,25.73,25.67,25.7,63690.724516757065,13.0615,13.0818,13.0513,13.0666,63690.7245
2008-01-29 14:55:00,25.7,25.72,25.69,25.7,56181.33778334029,13.0666,13.0767,13.0615,13.0666,56181.3378
2008-01-29 15:00:00,25.71,25.74,25.7,25.73,61465.72104018913,13.0716,13.0869,13.0666,13.0818,61465.721
2008-01-29 15:05:00,25.73,25.78,25.72,25.78,105131.4142678348,13.0818,13.1072,13.0767,13.1072,105131.4143
2008-01-29 15:10:00,25.78,25.78,25.75,25.75,58684.46669447921,13.1072,13.1072,13.092,13.092,58684.4667
2008-01-29 15:15:00,25.77,25.81,25.76,25.77,68279.79418717843,13.1022,13.1225,13.0971,13.1022,68279.7942
2008-01-29 15:20:00,25.77,25.84,25.77,25.84,140870.5326102072,13.1022,13.1377,13.1022,13.1377,140870.5326
2008-01-29 15:25:00,25.84,25.84,25.75,25.76,71339.17396745933,13.1377,13.1377,13.092,13.0971,71339.174
2008-01-29 15:30:00,25.76,25.77,25.7,25.73,97343.90209984704,13.0971,13.1022,13.0666,13.0818,97343.9021
2008-01-29 15:35:00,25.72,25.77,25.72,25.75,122514.25392852178,13.0767,13.1022,13.0767,13.092,122514.2539
2008-01-29 15:40:00,25.76,25.77,25.74,25.75,83020.44221944097,13.0971,13.1022,13.0869,13.092,83020.4422
2008-01-29 15:45:00,25.74,25.78,25.72,25.74,93172.02058128217,13.0869,13.1072,13.0767,13.0869,93172.0206
2008-01-29 15:50:00,25.74,25.79,25.72,25.76,97343.90209984704,13.0869,13.1123,13.0767,13.0971,97343.9021
2008-01-29 15:55:00,25.76,25.78,25.74,25.74,93311.08329856768,13.0971,13.1072,13.0869,13.0869,93311.0833
2008-01-30 09:30:00,25.6,25.89,25.48,25.83,97761.09025170351,13.0157,13.1632,12.9547,13.1327,97761.0903
2008-01-30 09:35:00,25.83,25.89,25.66,25.73,95118.8986232791,13.1327,13.1632,13.0462,13.0818,95118.8986
2008-01-30 09:40:00,25.74,25.83,25.72,25.74,95397.0240578501,13.0869,13.1327,13.0767,13.0869,95397.0241
2008-01-30 09:45:00,25.75,25.79,25.7,25.74,74398.55374774024,13.092,13.1123,13.0666,13.0869,74398.5537
2008-01-30 09:50:00,25.74,25.77,25.69,25.7,83298.56765401196,13.0869,13.1022,13.0615,13.0666,83298.5677
2008-01-30 09:55:00,25.72,25.72,25.69,25.72,92615.7697121402,13.0767,13.0767,13.0615,13.0767,92615.7697
2008-01-30 10:00:00,25.71,25.75,25.7,25.72,131553.330552079,13.0716,13.092,13.0666,13.0767,131553.3306
2008-01-30 10:05:00,25.72,25.82,25.71,25.78,110554.86024196912,13.0767,13.1276,13.0716,13.1072,110554.8602
2008-01-30 10:10:00,25.78,25.81,25.77,25.78,227089.41732721456,13.1072,13.1225,13.1022,13.1072,227089.4173
2008-01-30 10:15:00,25.78,25.79,25.77,25.78,132387.70685579197,13.1072,13.1123,13.1022,13.1072,132387.7069
2008-01-30 10:20:00,25.78,25.84,25.78,25.84,103462.66166040883,13.1072,13.1377,13.1072,13.1377,103462.6617
2008-01-30 10:25:00,25.83,25.84,25.67,25.69,185926.85301070783,13.1327,13.1377,13.0513,13.0615,185926.853
2008-01-30 10:30:00,25.69,25.73,25.62,25.64,98178.27840356002,13.0615,13.0818,13.0259,13.0361,98178.2784
2008-01-30 10:35:00,25.63,25.74,25.63,25.74,104714.22611597832,13.031,13.0869,13.031,13.0869,104714.2261
2008-01-30 10:40:00,25.74,25.79,25.74,25.75,87053.26102072035,13.0869,13.1123,13.0869,13.092,87053.261
2008-01-30 10:45:00,25.75,25.76,25.74,25.74,31289.111389236547,13.092,13.0971,13.0869,13.0869,31289.1114
2008-01-30 10:50:00,25.74,25.83,25.74,25.8,101515.78361841192,13.0869,13.1327,13.0869,13.1174,101515.7836
2008-01-30 10:55:00,25.8,25.89,25.8,25.87,104157.97524683631,13.1174,13.1632,13.1174,13.153,104157.9752
2008-01-30 11:00:00,25.86,25.88,25.79,25.79,64664.163537755536,13.1479,13.1581,13.1123,13.1123,64664.1635
2008-01-30 11:05:00,25.79,25.85,25.79,25.84,62995.41093032959,13.1123,13.1428,13.1123,13.1377,62995.4109
2008-01-30 11:10:00,25.83,25.87,25.83,25.85,50618.82909192046,13.1327,13.153,13.1327,13.1428,50618.8291
2008-01-30 11:15:00,25.84,25.85,25.79,25.79,59379.78028090669,13.1377,13.1428,13.1123,13.1123,59379.7803
2008-01-30 11:20:00,25.79,25.79,25.72,25.73,53261.02072034488,13.1123,13.1123,13.0767,13.0818,53261.0207
2008-01-30 11:25:00,25.73,25.79,25.69,25.69,62856.34821304409,13.0818,13.1123,13.0615,13.0615,62856.3482
2008-01-30 11:30:00,25.68,25.74,25.65,25.73,61465.72104018913,13.0564,13.0869,13.0411,13.0818,61465.721
2008-01-30 11:35:00,25.72,25.72,25.64,25.64,139897.09358920876,13.0767,13.0767,13.0361,13.0361,139897.0936
2008-01-30 11:40:00,25.64,25.69,25.56,25.57,136281.46293978585,13.0361,13.0615,12.9954,13.0005,136281.4629
2008-01-30 11:45:00,25.56,25.61,25.55,25.61,59240.7175636212,12.9954,13.0208,12.9903,13.0208,59240.7176
2008-01-30 11:50:00,25.6,25.64,25.56,25.56,40606.313447364766,13.0157,13.0361,12.9954,12.9954,40606.3134
2008-01-30 11:55:00,25.56,25.56,25.41,25.49,108468.9194826867,12.9954,12.9954,12.9191,12.9598,108468.9195
2008-01-30 12:00:00,25.49,25.59,25.48,25.56,67584.48060075095,12.9598,13.0106,12.9547,12.9954,67584.4806
2008-01-30 12:05:00,25.56,25.63,25.54,25.62,65359.47712418301,12.9954,13.031,12.9852,13.0259,65359.4771
2008-01-30 12:10:00,25.62,25.62,25.58,25.58,95257.9613405646,13.0259,13.0259,13.0056,13.0056,95257.9613
2008-01-30 12:15:00,25.58,25.59,25.56,25.57,37129.74551522737,13.0056,13.0106,12.9954,13.0005,37129.7455
2008-01-30 12:20:00,25.57,25.59,25.5,25.54,65220.41440689752,13.0005,13.0106,12.9649,12.9852,65220.4144
2008-01-30 12:25:00,25.53,25.59,25.5,25.51,46446.94757335559,12.9801,13.0106,12.9649,12.97,46446.9476
2008-01-30 12:30:00,25.51,25.51,25.46,25.5,31150.04867195105,12.97,12.97,12.9445,12.9649,31150.0487
2008-01-30 12:35:00,25.51,25.51,25.42,25.43,79543.87428730358,12.97,12.97,12.9242,12.9293,79543.8743
2008-01-30 12:40:00,25.43,25.48,25.38,25.47,110137.67209011264,12.9293,12.9547,12.9039,12.9496,110137.6721
2008-01-30 12:45:00,25.46,25.47,25.43,25.44,38937.560839938815,12.9445,12.9496,12.9293,12.9344,38937.5608
2008-01-30 12:50:00,25.45,25.46,25.37,25.38,101376.72090112642,12.9395,12.9445,12.8988,12.9039,101376.7209
2008-01-30 12:55:00,25.38,25.39,25.35,25.35,58406.34125990822,12.9039,12.909,12.8886,12.8886,58406.3413
2008-01-30 13:00:00,25.35,25.36,25.28,25.31,112918.92643582256,12.8886,12.8937,12.853,12.8683,112918.9264
2008-01-30 13:05:00,25.31,25.37,25.31,25.36,102350.15992212488,12.8683,12.8988,12.8683,12.8937,102350.1599
2008-01-30 13:10:00,25.37,25.38,25.36,25.37,64664.163537755536,12.8988,12.9039,12.8937,12.8988,64664.1635
2008-01-30 13:15:00,25.37,25.46,25.36,25.45,49645.39007092199,12.8988,12.9445,12.8937,12.9395,49645.3901
2008-01-30 13:20:00,25.45,25.46,25.43,25.44,48950.07648449451,12.9395,12.9445,12.9293,12.9344,48950.0765
2008-01-30 13:25:00,25.45,25.48,25.43,25.46,84132.94395772494,12.9395,12.9547,12.9293,12.9445,84132.944
2008-01-30 13:30:00,25.46,25.48,25.37,25.38,91920.4561257127,12.9445,12.9547,12.8988,12.9039,91920.4561
2008-01-30 13:35:00,25.38,25.39,25.29,25.33,95953.27492699208,12.9039,12.909,12.8581,12.8784,95953.2749
2008-01-30 13:40:00,25.33,25.44,25.33,25.4,77457.93352802114,12.8784,12.9344,12.8784,12.914,77457.9335
2008-01-30 13:45:00,25.4,25.4,25.33,25.38,102767.34807398135,12.914,12.914,12.8784,12.9039,102767.3481
2008-01-30 13:50:00,25.37,25.5,25.37,25.5,84272.00667501043,12.8988,12.9649,12.8988,12.9649,84272.0067
2008-01-30 13:55:00,25.5,25.52,25.46,25.52,105270.4769851203,12.9649,12.975,12.9445,12.975,105270.477
2008-01-30 14:00:00,25.52,25.56,25.49,25.51,93450.14601585316,12.975,12.9954,12.9598,12.97,93450.146
2008-01-30 14:05:00,25.5,25.53,25.43,25.48,92476.70699485469,12.9649,12.9801,12.9293,12.9547,92476.707
2008-01-30 14:10:00,25.49,25.66,25.44,25.55,49506.327353636494,12.9598,13.0462,12.9344,12.9903,49506.3274
2008-01-30 14:15:00,25.63,25.77,25.57,25.77,141426.7834793492,13.031,13.1022,13.0005,13.1022,141426.7835
2008-01-30 14:20:00,25.74,25.79,25.57,25.61,175497.14921429567,13.0869,13.1123,13.0005,13.0208,175497.1492
2008-01-30 14:25:00,25.6,25.64,25.43,25.48,312195.800305938,13.0157,13.0361,12.9293,12.9547,312195.8003
2008-01-30 14:30:00,25.48,25.49,25.31,25.34,262272.284800445,12.9547,12.9598,12.8683,12.8835,262272.2848
2008-01-30 14:35:00,25.34,25.44,25.31,25.43,185787.79029342235,12.8835,12.9344,12.8683,12.9293,185787.7903
2008-01-30 14:40:00,25.43,25.51,25.41,25.5,185092.47670699487,12.9293,12.97,12.9191,12.9649,185092.4767
2008-01-30 14:45:00,25.5,25.54,25.41,25.54,152968.98901404534,12.9649,12.9852,12.9191,12.9852,152968.989
2008-01-30 14:50:00,25.53,25.56,25.48,25.56,150048.67195104994,12.9801,12.9954,12.9547,12.9954,150048.672
2008-01-30 14:55:00,25.56,25.66,25.53,25.66,130023.64066193854,12.9954,13.0462,12.9801,13.0462,130023.6407
2008-01-30 15:00:00,25.66,25.74,25.66,25.69,416770.9637046309,13.0462,13.0869,13.0462,13.0615,416770.9637
2008-01-30 15:05:00,25.69,25.74,25.69,25.7,110276.73480739814,13.0615,13.0869,13.0615,13.0666,110276.7348
2008-01-30 15:10:00,25.72,25.74,25.61,25.64,103462.66166040883,13.0767,13.0869,13.0208,13.0361,103462.6617
2008-01-30 15:15:00,25.63,25.66,25.55,25.6,127520.51175079962,13.031,13.0462,12.9903,13.0157,127520.5118
2008-01-30 15:20:00,25.6,25.62,25.54,25.54,126129.88457794466,13.0157,13.0259,12.9852,12.9852,126129.8846
2008-01-30 15:25:00,25.54,25.58,25.5,25.52,97622.02753441804,12.9852,13.0056,12.9649,12.975,97622.0275
2008-01-30 15:30:00,25.52,25.55,25.41,25.41,132526.76957307747,12.975,12.9903,12.9191,12.9191,132526.7696
2008-01-30 15:35:00,25.4,25.4,25.23,25.25,308302.0442219441,12.914,12.914,12.8276,12.8378,308302.0442
2008-01-30 15:40:00,25.25,25.31,25.19,25.19,243637.8806841886,12.8378,12.8683,12.8073,12.8073,243637.8807
2008-01-30 15:45:00,25.18,25.2,25.12,25.2,224864.41385064667,12.8022,12.8124,12.7717,12.8124,224864.4139
2008-01-30 15:50:00,25.2,25.3,25.15,25.15,226672.2291753581,12.8124,12.8632,12.7869,12.7869,226672.2292
2008-01-30 15:55:00,25.16,25.18,24.99,25.02,382144.3471005424,12.792,12.8022,12.7056,12.7208,382144.3471
2008-01-31 09:30:00,24.31,24.31,23.5,23.59,653733.8339591157,12.3599,12.3599,11.948,11.9938,653733.834
2008-01-31 09:35:00,23.59,23.85,23.58,23.78,637046.3078848561,11.9938,12.126,11.9887,12.0904,637046.3079
2008-01-31 09:40:00,23.79,23.85,23.63,23.85,486719.5104992352,12.0955,12.126,12.0141,12.126,486719.5105
2008-01-31 09:45:00,23.85,23.86,23.63,23.85,724377.6943401474,12.126,12.1311,12.0141,12.126,724377.6943
2008-01-31 09:50:00,23.84,23.85,23.5,23.51,330691.1417049089,12.1209,12.126,11.948,11.9531,330691.1417
2008-01-31 09:55:00,23.51,23.8,23.51,23.78,249895.7029620359,11.9531,12.1006,11.9531,12.0904,249895.703
2008-01-31 10:00:00,23.79,23.79,23.56,23.59,205256.57071339176,12.0955,12.0955,11.9785,11.9938,205256.5707
2008-01-31 10:05:00,23.6,23.69,23.59,23.66,176748.71366986513,11.9989,12.0446,11.9938,12.0294,176748.7137
2008-01-31 10:10:00,23.65,23.79,23.65,23.78,209011.2640801001,12.0243,12.0955,12.0243,12.0904,209011.2641
2008-01-31 10:15:00,23.78,23.8,23.69,23.75,216798.7762480879,12.0904,12.1006,12.0446,12.0751,216798.7762
2008-01-31 10:20:00,23.76,23.77,23.67,23.7,263523.8492560145,12.0802,12.0853,12.0345,12.0497,263523.8493
2008-01-31 10:25:00,23.7,23.76,23.55,23.56,335141.1486580448,12.0497,12.0802,11.9734,11.9785,335141.1487
2008-01-31 10:30:00,23.56,23.59,23.5,23.54,251008.20470031985,11.9785,11.9938,11.948,11.9684,251008.2047
2008-01-31 10:35:00,23.52,23.54,23.39,23.39,375886.5248226951,11.9582,11.9684,11.8921,11.8921,375886.5248
2008-01-31 10:40:00,23.39,23.4,23.26,23.35,300375.4693366709,11.8921,11.8972,11.826,11.8718,300375.4693
2008-01-31 10:45:00,23.35,23.41,23.32,23.41,134334.5848977889,11.8718,11.9023,11.8565,11.9023,134334.5849
2008-01-31 10:50:00,23.41,23.51,23.4,23.49,252120.70643860384,11.9023,11.9531,11.8972,11.9429,252120.7064
2008-01-31 10:55:00,23.48,23.59,23.44,23.58,183145.598664998,11.9379,11.9938,11.9175,11.9887,183145.5987
2008-01-31 11:00:00,23.58,23.62,23.49,23.5,201640.94006396885,11.9887,12.009,11.9429,11.948,201640.9401
2008-01-31 11:05:00,23.5,23.59,23.5,23.56,199694.0620219719,11.948,11.9938,11.948,11.9785,199694.062
2008-01-31 11:10:00,23.56,23.67,23.52,23.67,302322.3473786678,11.9785,12.0345,11.9582,12.0345,302322.3474
2008-01-31 11:15:00,23.67,23.69,23.64,23.68,123626.75566680574,12.0345,12.0446,12.0192,12.0395,123626.7557
2008-01-31 11:20:00,23.68,23.73,23.64,23.67,223056.5985259352,12.0395,12.065,12.0192,12.0345,223056.5985
2008-01-31 11:25:00,23.67,23.76,23.67,23.72,268112.9189264359,12.0345,12.0802,12.0345,12.0599,268112.9189
2008-01-31 11:30:00,23.72,23.79,23.71,23.79,175636.21193158114,12.0599,12.0955,12.0548,12.0955,175636.2119
2008-01-31 11:35:00,23.8,23.84,23.72,23.73,460019.46878042,12.1006,12.1209,12.0599,12.065,460019.4688
2008-01-31 11:40:00,23.74,23.89,23.73,23.86,348908.3576693089,12.07,12.1463,12.065,12.1311,348908.3577
2008-01-31 11:45:00,23.87,24.18,23.87,24.16,156028.36879432626,12.1361,12.2938,12.1361,12.2836,156028.3688
2008-01-31 11:50:00,24.16,24.24,24.02,24.19,278681.6854401335,12.2836,12.3243,12.2124,12.2988,278681.6854
2008-01-31 11:55:00,24.2,24.2,23.97,23.99,155889.30607704076,12.3039,12.3039,12.187,12.1972,155889.3061
2008-01-31 12:00:00,24.0,24.06,23.99,24.01,247948.82492003893,12.2022,12.2327,12.1972,12.2073,247948.8249
2008-01-31 12:05:00,24.0,24.0,23.86,23.92,202475.31636768184,12.2022,12.2022,12.1311,12.1616,202475.3164
2008-01-31 12:10:00,23.92,24.04,23.91,24.04,99847.03101098596,12.1616,12.2226,12.1565,12.2226,99847.031
2008-01-31 12:15:00,24.04,24.05,23.95,24.04,77457.93352802114,12.2226,12.2277,12.1768,12.2226,77457.9335
2008-01-31 12:20:00,24.04,24.08,24.03,24.06,100542.34459741344,12.2226,12.2429,12.2175,12.2327,100542.3446
2008-01-31 12:25:00,24.06,24.06,23.82,23.95,190098.7345292727,12.2327,12.2327,12.1107,12.1768,190098.7345
2008-01-31 12:30:00,23.95,24.02,23.92,23.95,103462.66166040883,12.1768,12.2124,12.1616,12.1768,103462.6617
2008-01-31 12:35:00,23.96,24.05,23.95,24.03,73981.36559588375,12.1819,12.2277,12.1768,12.2175,73981.3656
2008-01-31 12:40:00,24.04,24.05,24.03,24.05,89834.51536643026,12.2226,12.2277,12.2175,12.2277,89834.5154
2008-01-31 12:45:00,24.05,24.07,23.99,24.0,114031.42817410654,12.2277,12.2378,12.1972,12.2022,114031.4282
2008-01-31 12:50:00,24.0,24.0,23.84,23.97,105826.72785426228,12.2022,12.2022,12.1209,12.187,105826.7279
2008-01-31 12:55:00,23.97,24.0,23.83,23.89,167987.76248087888,12.187,12.2022,12.1158,12.1463,167987.7625
2008-01-31 13:00:00,23.89,24.0,23.89,23.96,81073.56417744403,12.1463,12.2022,12.1463,12.1819,81073.5642
2008-01-31 13:05:00,23.96,24.0,23.95,23.98,83437.63037129746,12.1819,12.2022,12.1768,12.1921,83437.6304
2008-01-31 13:10:00,23.98,24.05,23.97,24.03,153108.05173133084,12.1921,12.2277,12.187,12.2175,153108.0517
2008-01-31 13:15:00,24.03,24.05,24.0,24.01,158670.56042275068,12.2175,12.2277,12.2022,12.2073,158670.5604
2008-01-31 13:20:00,24.01,24.04,23.95,23.98,168126.82519816438,12.2073,12.2226,12.1768,12.1921,168126.8252
2008-01-31 13:25:00,23.98,24.03,23.88,23.92,273536.3649005702,12.1921,12.2175,12.1412,12.1616,273536.3649
2008-01-31 13:30:00,23.92,24.05,23.92,24.05,87331.38645529134,12.1616,12.2277,12.1616,12.2277,87331.3865
2008-01-31 13:35:00,24.05,24.13,24.04,24.09,120428.31316923934,12.2277,12.2683,12.2226,12.248,120428.3132
2008-01-31 13:40:00,24.08,24.12,24.05,24.08,87887.63732443332,12.2429,12.2633,12.2277,12.2429,87887.6373
2008-01-31 13:45:00,24.07,24.15,24.06,24.15,103045.47350855236,12.2378,12.2785,12.2327,12.2785,103045.4735
2008-01-31 13:50:00,24.15,24.18,24.12,24.16,220414.4068975108,12.2785,12.2938,12.2633,12.2836,220414.4069
2008-01-31 13:55:00,24.16,24.22,24.15,24.18,175358.08649701017,12.2836,12.3141,12.2785,12.2938,175358.0865
2008-01-31 14:00:00,24.18,24.23,24.13,24.2,149492.42108190796,12.2938,12.3192,12.2683,12.3039,149492.4211
2008-01-31 14:05:00,24.2,24.23,24.13,24.2,142956.47336948966,12.3039,12.3192,12.2683,12.3039,142956.4734
2008-01-31 14:10:00,24.2,24.34,24.19,24.31,175775.27464886665,12.3039,12.3751,12.2988,12.3599,175775.2746
2008-01-31 14:15:00,24.3,24.45,24.3,24.44,189125.29550827423,12.3548,12.431,12.3548,12.4259,189125.2955
2008-01-31 14:20:00,24.45,24.55,24.42,24.49,189820.6090947017,12.431,12.4819,12.4158,12.4514,189820.6091
2008-01-31 14:25:00,24.49,24.59,24.49,24.59,137254.90196078434,12.4514,12.5022,12.4514,12.5022,137254.902
2008-01-31 14:30:00,24.59,24.59,24.5,24.51,133778.33402864693,12.5022,12.5022,12.4565,12.4615,133778.334
2008-01-31 14:35:00,24.51,24.59,24.43,24.49,285217.63315255183,12.4615,12.5022,12.4209,12.4514,285217.6332
2008-01-31 14:40:00,24.49,24.52,24.45,24.49,136142.40022250035,12.4514,12.4666,12.431,12.4514,136142.4002
2008-01-31 14:45:00,24.5,24.62,24.49,24.62,219580.03059379783,12.4565,12.5175,12.4514,12.5175,219580.0306
2008-01-31 14:50:00,24.62,24.71,24.61,24.67,163537.75552774302,12.5175,12.5632,12.5124,12.5429,163537.7555
2008-01-31 14:55:00,24.67,24.8,24.57,24.77,159783.06216103464,12.5429,12.609,12.492,12.5937,159783.0622
2008-01-31 15:00:00,24.77,24.79,24.63,24.63,248783.201223752,12.5937,12.6039,12.5225,12.5225,248783.2012
2008-01-31 15:05:00,24.64,24.78,24.63,24.77,235015.99221248785,12.5276,12.5988,12.5225,12.5937,235015.9922
2008-01-31 15:10:00,24.77,24.9,24.76,24.86,297316.08955638995,12.5937,12.6598,12.5886,12.6395,297316.0896
2008-01-31 15:15:00,24.86,24.87,24.74,24.84,113336.11458767904,12.6395,12.6446,12.5785,12.6293,113336.1146
2008-01-31 15:20:00,24.84,24.87,24.79,24.84,247670.699485468,12.6293,12.6446,12.6039,12.6293,247670.6995
2008-01-31 15:25:00,24.84,24.87,24.8,24.82,129606.45251008206,12.6293,12.6446,12.609,12.6191,129606.4525
2008-01-31 15:30:00,24.82,24.85,24.73,24.74,251842.58100403284,12.6191,12.6344,12.5734,12.5785,251842.581
2008-01-31 15:35:00,24.74,24.78,24.72,24.74,190237.7972465582,12.5785,12.5988,12.5683,12.5785,190237.7972
2008-01-31 15:40:00,24.73,24.92,24.72,24.92,348908.3576693089,12.5734,12.67,12.5683,12.67,348908.3577
2008-01-31 15:45:00,24.92,24.94,24.79,24.8,395911.5561118065,12.67,12.6802,12.6039,12.609,395911.5561
2008-01-31 15:50:00,24.81,24.86,24.41,24.46,548602.4196912808,12.6141,12.6395,12.4107,12.4361,548602.4197
2008-01-31 15:55:00,24.54,24.59,24.32,24.51,422889.7232651927,12.4768,12.5022,12.3649,12.4615,422889.7233
2008-02-01 09:30:00,24.6,24.73,24.45,24.68,181894.03420942847,12.5073,12.5734,12.431,12.548,181894.0342
2008-02-01 09:35:00,24.69,24.7,24.4,24.54,139758.03087192326,12.5531,12.5581,12.4056,12.4768,139758.0309
2008-02-01 09:40:00,24.54,24.54,24.38,24.42,137811.15282992632,12.4768,12.4768,12.3954,12.4158,137811.1528
2008-02-01 09:45:00,24.42,24.56,24.42,24.56,131414.2678347935,12.4158,12.487,12.4158,12.487,131414.2678
2008-02-01 09:50:00,24.56,24.64,24.52,24.6,196495.6195244055,12.487,12.5276,12.4666,12.5073,196495.6195
2008-02-01 09:55:00,24.61,24.67,24.61,24.67,136420.52565707135,12.5124,12.5429,12.5124,12.5429,136420.5257
2008-02-01 10:00:00,24.67,24.82,24.67,24.8,258378.5287164512,12.5429,12.6191,12.5429,12.609,258378.5287
2008-02-01 10:05:00,24.81,24.94,24.8,24.91,136281.46293978585,12.6141,12.6802,12.609,12.6649,136281.4629
2008-02-01 10:10:00,24.91,25.0,24.88,24.95,245167.57057432903,12.6649,12.7107,12.6497,12.6852,245167.5706
2008-02-01 10:15:00,24.95,24.96,24.87,24.91,127798.6371853706,12.6852,12.6903,12.6446,12.6649,127798.6372
2008-02-01 10:20:00,24.91,24.94,24.79,24.87,99847.03101098596,12.6649,12.6802,12.6039,12.6446,99847.031
2008-02-01 10:25:00,24.87,24.88,24.81,24.83,103601.72437769437,12.6446,12.6497,12.6141,12.6242,103601.7244
2008-02-01 10:30:00,24.82,24.82,24.72,24.74,97204.83938256156,12.6191,12.6191,12.5683,12.5785,97204.8394
2008-02-01 10:35:00,24.74,24.84,24.74,24.83,107217.35502711724,12.5785,12.6293,12.5785,12.6242,107217.355
2008-02-01 10:40:00,24.84,24.85,24.74,24.79,120706.43860381033,12.6293,12.6344,12.5785,12.6039,120706.4386
2008-02-01 10:45:00,24.79,24.82,24.72,24.79,190376.8599638437,12.6039,12.6191,12.5683,12.6039,190376.86
2008-02-01 10:50:00,24.79,24.86,24.79,24.81,123904.88110137673,12.6039,12.6395,12.6039,12.6141,123904.8811
2008-02-01 10:55:00,24.81,24.82,24.76,24.79,182450.28507857045,12.6141,12.6191,12.5886,12.6039,182450.2851
2008-02-01 11:00:00,24.78,24.81,24.72,24.74,169934.64052287582,12.5988,12.6141,12.5683,12.5785,169934.6405
2008-02-01 11:05:00,24.74,24.74,24.62,24.67,153525.23988318734,12.5785,12.5785,12.5175,12.5429,153525.2399
2008-02-01 11:10:00,24.67,24.8,24.64,24.79,99847.03101098596,12.5429,12.609,12.5276,12.6039,99847.031
2008-02-01 11:15:00,24.79,24.79,24.71,24.71,86914.19830343485,12.6039,12.6039,12.5632,12.5632,86914.1983
2008-02-01 11:20:00,24.71,24.85,24.69,24.84,109859.54665554166,12.5632,12.6344,12.5531,12.6293,109859.5467
2008-02-01 11:25:00,24.84,24.9,24.82,24.84,153386.17716590184,12.6293,12.6598,12.6191,12.6293,153386.1772
2008-02-01 11:30:00,24.84,24.93,24.82,24.92,87887.63732443332,12.6293,12.6751,12.6191,12.67,87887.6373
2008-02-01 11:35:00,24.92,24.99,24.88,24.98,96787.65123070506,12.67,12.7056,12.6497,12.7005,96787.6512
2008-02-01 11:40:00,24.98,25.05,24.97,25.05,136837.71380892783,12.7005,12.7361,12.6954,12.7361,136837.7138
2008-02-01 11:45:00,25.05,25.09,25.05,25.09,100681.40731469894,12.7361,12.7564,12.7361,12.7564,100681.4073
2008-02-01 11:50:00,25.08,25.13,25.07,25.12,115839.24349881796,12.7513,12.7768,12.7463,12.7717,115839.2435
2008-02-01 11:55:00,25.13,25.22,25.1,25.2,160617.43846474765,12.7768,12.8225,12.7615,12.8124,160617.4385
2008-02-01 12:00:00,25.2,25.23,25.18,25.21,110832.98567654012,12.8124,12.8276,12.8022,12.8174,110832.9857
2008-02-01 12:05:00,25.2,25.24,25.13,25.15,138923.65456821027,12.8124,12.8327,12.7768,12.7869,138923.6546
2008-02-01 12:10:00,25.16,25.19,25.12,25.18,76067.30635516619,12.792,12.8073,12.7717,12.8022,76067.3064
2008-02-01 12:15:00,25.17,25.3,25.17,25.21,143790.84967320264,12.7971,12.8632,12.7971,12.8174,143790.8497
2008-02-01 12:20:00,25.2,25.22,25.14,25.21,171881.51856487276,12.8124,12.8225,12.7818,12.8174,171881.5186
2008-02-01 12:25:00,25.21,25.25,25.13,25.16,98178.27840356002,12.8174,12.8378,12.7768,12.792,98178.2784
2008-02-01 12:30:00,25.15,25.18,25.13,25.14,67723.54331803643,12.7869,12.8022,12.7768,12.7818,67723.5433
2008-02-01 12:35:00,25.13,25.15,25.1,25.1,88304.82547628981,12.7768,12.7869,12.7615,12.7615,88304.8255
2008-02-01 12:40:00,25.1,25.13,25.1,25.13,124878.3201223752,12.7615,12.7768,12.7615,12.7768,124878.3201
2008-02-01 12:45:00,25.13,25.19,25.11,25.12,128215.8253372271,12.7768,12.8073,12.7666,12.7717,128215.8253
2008-02-01 12:50:00,25.12,25.16,25.12,25.13,418439.7163120568,12.7717,12.792,12.7717,12.7768,418439.7163
2008-02-01 12:55:00,25.12,25.14,25.1,25.11,106661.10415797523,12.7717,12.7818,12.7615,12.7666,106661.1042
2008-02-01 13:00:00,25.1,25.19,25.09,25.17,143373.66152134613,12.7615,12.8073,12.7564,12.7971,143373.6615
2008-02-01 13:05:00,25.17,25.2,25.13,25.19,238075.37199276875,12.7971,12.8124,12.7768,12.8073,238075.372
2008-02-01 13:10:00,25.2,25.2,25.15,25.17,203031.56723682384,12.8124,12.8124,12.7869,12.7971,203031.5672
2008-02-01 13:15:00,25.17,25.18,25.15,25.15,54373.522458628846,12.7971,12.8022,12.7869,12.7869,54373.5225
2008-02-01 13:20:00,25.15,25.22,25.15,25.17,65220.41440689752,12.7869,12.8225,12.7869,12.7971,65220.4144
2008-02-01 13:25:00,25.17,25.23,25.15,25.21,107495.48046168825,12.7971,12.8276,12.7869,12.8174,107495.4805
2008-02-01 13:30:00,25.2,25.23,25.16,25.23,131692.3932693645,12.8124,12.8276,12.792,12.8276,131692.3933
2008-02-01 13:35:00,25.23,25.23,25.15,25.19,89278.26449728828,12.8276,12.8276,12.7869,12.8073,89278.2645
2008-02-01 13:40:00,25.18,25.24,25.17,25.23,57154.77680433876,12.8022,12.8327,12.7971,12.8276,57154.7768
2008-02-01 13:45:00,25.23,25.33,25.22,25.31,88304.82547628981,12.8276,12.8784,12.8225,12.8683,88304.8255
2008-02-01 13:50:00,25.31,25.35,25.31,25.33,116951.74523710196,12.8683,12.8886,12.8683,12.8784,116951.7452
2008-02-01 13:55:00,25.33,25.36,25.28,25.28,109025.17035182868,12.8784,12.8937,12.853,12.853,109025.1704
2008-02-01 14:00:00,25.28,25.3,25.23,25.25,218467.52885551387,12.853,12.8632,12.8276,12.8378,218467.5289
2008-02-01 14:05:00,25.25,25.32,25.23,25.32,114031.42817410654,12.8378,12.8734,12.8276,12.8734,114031.4282
2008-02-01 14:10:00,25.32,25.35,25.29,25.3,101932.9717702684,12.8734,12.8886,12.8581,12.8632,101932.9718
2008-02-01 14:15:00,25.3,25.31,25.29,25.29,82047.0031984425,12.8632,12.8683,12.8581,12.8581,82047.0032
2008-02-01 14:20:00,25.29,25.36,25.29,25.34,221944.09678765124,12.8581,12.8937,12.8581,12.8835,221944.0968
2008-02-01 14:25:00,25.34,25.36,25.31,25.35,157140.87053261022,12.8835,12.8937,12.8683,12.8886,157140.8705
2008-02-01 14:30:00,25.35,25.41,25.33,25.33,176192.46280072315,12.8886,12.9191,12.8784,12.8784,176192.4628
2008-02-01 14:35:00,25.33,25.39,25.28,25.32,155611.18064246976,12.8784,12.909,12.853,12.8734,155611.1806
2008-02-01 14:40:00,25.33,25.36,25.31,25.33,94979.8359059936,12.8784,12.8937,12.8683,12.8784,94979.8359
2008-02-01 14:45:00,25.33,25.33,25.26,25.29,102906.41079126688,12.8784,12.8784,12.8429,12.8581,102906.4108
2008-02-01 14:50:00,25.29,25.34,25.25,25.29,121123.62675566682,12.8581,12.8835,12.8378,12.8581,121123.6268
2008-02-01 14:55:00,25.29,25.3,25.21,25.29,101237.65818384092,12.8581,12.8632,12.8174,12.8581,101237.6582
2008-02-01 15:00:00,25.29,25.35,25.28,25.31,103045.47350855236,12.8581,12.8886,12.853,12.8683,103045.4735
2008-02-01 15:05:00,25.31,25.32,25.24,25.25,153386.17716590184,12.8683,12.8734,12.8327,12.8378,153386.1772
2008-02-01 15:10:00,25.25,25.29,25.23,25.23,110554.86024196912,12.8378,12.8581,12.8276,12.8276,110554.8602
2008-02-01 15:15:00,25.23,25.26,25.17,25.2,134056.45946321794,12.8276,12.8429,12.7971,12.8124,134056.4595
2008-02-01 15:20:00,25.2,25.23,25.17,25.2,144068.9751077736,12.8124,12.8276,12.7971,12.8124,144068.9751
2008-02-01 15:25:00,25.2,25.23,25.17,25.17,130718.95424836602,12.8124,12.8276,12.7971,12.7971,130718.9542
2008-02-01 15:30:00,25.17,25.21,25.17,25.2,144486.1632596301,12.7971,12.8174,12.7971,12.8124,144486.1633
2008-02-01 15:35:00,25.2,25.24,25.18,25.24,200806.5637602559,12.8124,12.8327,12.8022,12.8327,200806.5638
2008-02-01 15:40:00,25.24,25.33,25.23,25.3,244055.06883604507,12.8327,12.8784,12.8276,12.8632,244055.0688
2008-02-01 15:45:00,25.29,25.31,25.23,25.31,258934.77958559312,12.8581,12.8683,12.8276,12.8683,258934.7796
2008-02-01 15:50:00,25.3,25.31,25.28,25.31,123348.63023223476,12.8632,12.8683,12.853,12.8683,123348.6302
2008-02-01 15:55:00,25.3,25.31,25.24,25.28,225420.66471978865,12.8632,12.8683,12.8327,12.853,225420.6647
2008-02-04 09:30:00,25.59,25.97,25.42,25.97,258795.7168683076,13.0106,13.2038,12.9242,13.2038,258795.7169
2008-02-04 09:35:00,25.97,25.97,25.56,25.65,350716.17299402034,13.2038,13.2038,12.9954,13.0411,350716.173
2008-02-04 09:40:00,25.65,25.81,25.52,25.8,101793.9090529829,13.0411,13.1225,12.975,13.1174,101793.9091
2008-02-04 09:45:00,25.8,25.84,25.66,25.71,144347.10054234462,13.1174,13.1377,13.0462,13.0716,144347.1005
2008-02-04 09:50:00,25.71,25.75,25.56,25.72,257683.2151300237,13.0716,13.092,12.9954,13.0767,257683.2151
2008-02-04 09:55:00,25.73,25.93,25.69,25.83,142261.15978306218,13.0818,13.1835,13.0615,13.1327,142261.1598
2008-02-04 10:00:00,25.84,26.0,25.8,25.86,122375.19121123628,13.1377,13.2191,13.1174,13.1479,122375.1912
2008-02-04 10:05:00,25.86,25.87,25.72,25.72,117090.80795438743,13.1479,13.153,13.0767,13.0767,117090.808
2008-02-04 10:10:00,25.71,25.77,25.65,25.69,197886.24669726047,13.0716,13.1022,13.0411,13.0615,197886.2467
2008-02-04 10:15:00,25.69,25.71,25.67,25.69,195104.99235155052,13.0615,13.0716,13.0513,13.0615,195104.9924
2008-02-04 10:20:00,25.68,25.68,25.54,25.59,178417.46627729107,13.0564,13.0564,12.9852,13.0106,178417.4663
2008-02-04 10:25:00,25.59,25.64,25.54,25.62,78848.5607008761,13.0106,13.0361,12.9852,13.0259,78848.5607
2008-02-04 10:30:00,25.61,25.66,25.59,25.64,141704.9089139202,13.0208,13.0462,13.0106,13.0361,141704.9089
2008-02-04 10:35:00,25.65,25.71,25.6,25.7,95536.0867751356,13.0411,13.0716,13.0157,13.0666,95536.0868
2008-02-04 10:40:00,25.71,25.71,25.64,25.67,66750.10429703796,13.0716,13.0716,13.0361,13.0513,66750.1043
2008-02-04 10:45:00,25.66,25.71,25.65,25.7,79404.81157001808,13.0462,13.0716,13.0411,13.0666,79404.8116
2008-02-04 10:50:00,25.7,25.71,25.66,25.67,203448.75538868032,13.0666,13.0716,13.0462,13.0513,203448.7554
2008-02-04 10:55:00,25.66,25.67,25.65,25.65,49784.45278820748,13.0462,13.0513,13.0411,13.0411,49784.4528
2008-02-04 11:00:00,25.66,25.68,25.65,25.67,42275.06605479072,13.0462,13.0564,13.0411,13.0513,42275.0661
2008-02-04 11:05:00,25.67,25.85,25.66,25.83,158809.62314003616,13.0513,13.1428,13.0462,13.1327,158809.6231
2008-02-04 11:10:00,25.84,25.86,25.69,25.78,102350.15992212488,13.1377,13.1479,13.0615,13.1072,102350.1599
2008-02-04 11:15:00,25.78,25.87,25.78,25.85,80100.12515644556,13.1072,13.153,13.1072,13.1428,80100.1252
2008-02-04 11:20:00,25.84,25.87,25.82,25.83,93867.33416770965,13.1377,13.153,13.1276,13.1327,93867.3342
2008-02-04 11:25:00,25.82,25.85,25.8,25.82,63551.66179947156,13.1276,13.1428,13.1174,13.1276,63551.6618
2008-02-04 11:30:00,25.82,25.86,25.8,25.81,112362.67556668058,13.1276,13.1479,13.1174,13.1225,112362.6756
2008-02-04 11:35:00,25.81,25.82,25.81,25.82,106939.22959254624,13.1225,13.1276,13.1225,13.1276,106939.2296
2008-02-04 11:40:00,25.82,25.84,25.82,25.84,117786.12154081491,13.1276,13.1377,13.1276,13.1377,117786.1215
2008-02-04 11:45:00,25.84,25.84,25.83,25.83,72312.6129884578,13.1377,13.1377,13.1327,13.1327,72312.613
2008-02-04 11:50:00,25.83,25.84,25.75,25.75,146989.29217076904,13.1327,13.1377,13.092,13.092,146989.2922
2008-02-04 11:55:00,25.76,25.79,25.71,25.77,92893.89514671118,13.0971,13.1123,13.0716,13.1022,92893.8951
2008-02-04 12:00:00,25.76,25.83,25.76,25.78,116812.68251981644,13.0971,13.1327,13.0971,13.1072,116812.6825
2008-02-04 12:05:00,25.78,25.82,25.76,25.77,159922.12487832014,13.1072,13.1276,13.0971,13.1022,159922.1249
2008-02-04 12:10:00,25.76,25.81,25.76,25.81,74537.61646502573,13.0971,13.1225,13.0971,13.1225,74537.6165
2008-02-04 12:15:00,25.8,25.85,25.79,25.8,97065.77666527603,13.1174,13.1428,13.1123,13.1174,97065.7767
2008-02-04 12:20:00,25.79,25.81,25.77,25.79,57154.77680433876,13.1123,13.1225,13.1022,13.1123,57154.7768
2008-02-04 12:25:00,25.79,25.84,25.73,25.76,97343.90209984704,13.1123,13.1377,13.0818,13.0971,97343.9021
2008-02-04 12:30:00,25.76,25.82,25.76,25.82,132387.70685579197,13.0971,13.1276,13.0971,13.1276,132387.7069
2008-02-04 12:35:00,25.82,25.82,25.79,25.8,119732.99958281186,13.1276,13.1276,13.1123,13.1174,119732.9996
2008-02-04 12:40:00,25.8,25.87,25.8,25.86,80656.37602558755,13.1174,13.153,13.1174,13.1479,80656.376
2008-02-04 12:45:00,25.87,25.87,25.8,25.82,105965.79057154778,13.153,13.153,13.1174,13.1276,105965.7906
2008-02-04 12:50:00,25.81,25.82,25.74,25.74,125017.3828396607,13.1225,13.1276,13.0869,13.0869,125017.3828
2008-02-04 12:55:00,25.75,25.82,25.74,25.79,81351.68961201502,13.092,13.1276,13.0869,13.1123,81351.6896
2008-02-04 13:00:00,25.8,25.82,25.76,25.77,59657.90571547768,13.1174,13.1276,13.0971,13.1022,59657.9057
2008-02-04 13:05:00,25.77,25.78,25.72,25.77,77179.80809345015,13.1022,13.1072,13.0767,13.1022,77179.8081
2008-02-04 13:10:00,25.77,25.86,25.77,25.86,106661.10415797523,13.1022,13.1479,13.1022,13.1479,106661.1042
2008-02-04 13:15:00,25.87,25.87,25.84,25.85,70782.92309831735,13.153,13.153,13.1377,13.1428,70782.9231
2008-02-04 13:20:00,25.84,25.94,25.82,25.93,78709.49798359061,13.1377,13.1886,13.1276,13.1835,78709.498
2008-02-04 13:25:00,25.93,25.97,25.92,25.97,73981.36559588375,13.1835,13.2038,13.1784,13.2038,73981.3656
2008-02-04 13:30:00,25.96,25.96,25.84,25.86,92754.83242942567,13.1988,13.1988,13.1377,13.1479,92754.8324
2008-02-04 13:35:00,25.86,25.96,25.86,25.95,72173.55027117231,13.1479,13.1988,13.1479,13.1937,72173.5503
2008-02-04 13:40:00,25.95,25.97,25.91,25.93,75093.86733416772,13.1937,13.2038,13.1733,13.1835,75093.8673
2008-02-04 13:45:00,25.93,25.93,25.84,25.84,145320.53956334307,13.1835,13.1835,13.1377,13.1377,145320.5396
2008-02-04 13:50:00,25.85,25.85,25.77,25.79,131414.2678347935,13.1428,13.1428,13.1022,13.1123,131414.2678
2008-02-04 13:55:00,25.79,25.84,25.79,25.82,95953.27492699208,13.1123,13.1377,13.1123,13.1276,95953.2749
2008-02-04 14:00:00,25.83,25.84,25.81,25.84,68696.9823390349,13.1327,13.1377,13.1225,13.1377,68696.9823
2008-02-04 14:05:00,25.84,25.84,25.78,25.79,68836.0450563204,13.1377,13.1377,13.1072,13.1123,68836.0451
2008-02-04 14:10:00,25.8,25.84,25.79,25.83,81490.75232930052,13.1174,13.1377,13.1123,13.1327,81490.7523
2008-02-04 14:15:00,25.82,25.84,25.81,25.82,76206.36907245168,13.1276,13.1377,13.1225,13.1276,76206.3691
2008-02-04 14:20:00,25.81,25.88,25.79,25.88,81490.75232930052,13.1225,13.1581,13.1123,13.1581,81490.7523
2008-02-04 14:25:00,25.88,25.89,25.84,25.84,95814.2122097066,13.1581,13.1632,13.1377,13.1377,95814.2122
2008-02-04 14:30:00,25.85,25.85,25.76,25.77,162147.12835488806,13.1428,13.1428,13.0971,13.1022,162147.1284
2008-02-04 14:35:00,25.77,25.78,25.71,25.73,161312.7520511751,13.1022,13.1072,13.0716,13.0818,161312.7521
2008-02-04 14:40:00,25.73,25.78,25.72,25.78,89278.26449728828,13.0818,13.1072,13.0767,13.1072,89278.2645
2008-02-04 14:45:00,25.78,25.82,25.77,25.78,163676.81824502852,13.1072,13.1276,13.1022,13.1072,163676.8182
2008-02-04 14:50:00,25.79,25.8,25.74,25.79,91503.2679738562,13.1123,13.1174,13.0869,13.1123,91503.268
2008-02-04 14:55:00,25.79,25.81,25.7,25.77,142122.09706577667,13.1123,13.1225,13.0666,13.1022,142122.0971
2008-02-04 15:00:00,25.77,25.82,25.76,25.82,267000.41718815186,13.1022,13.1276,13.0971,13.1276,267000.4172
2008-02-04 15:05:00,25.82,25.89,25.82,25.85,186065.91572799333,13.1276,13.1632,13.1276,13.1428,186065.9157
2008-02-04 15:10:00,25.85,25.89,25.85,25.87,116812.68251981644,13.1428,13.1632,13.1428,13.153,116812.6825
2008-02-04 15:15:00,25.86,25.88,25.85,25.86,158392.43498817968,13.1479,13.1581,13.1428,13.1479,158392.435
2008-02-04 15:20:00,25.86,25.89,25.85,25.86,369350.5771102768,13.1479,13.1632,13.1428,13.1479,369350.5771
2008-02-04 15:25:00,25.86,25.89,25.81,25.81,227923.7936309276,13.1479,13.1632,13.1225,13.1225,227923.7936
2008-02-04 15:30:00,25.81,25.9,25.79,25.86,268947.2952301488,13.1225,13.1682,13.1123,13.1479,268947.2952
2008-02-04 15:35:00,25.86,25.86,25.8,25.84,152273.67542761785,13.1479,13.1479,13.1174,13.1377,152273.6754
2008-02-04 15:40:00,25.84,25.88,25.81,25.85,162703.37922403004,13.1377,13.1581,13.1225,13.1428,162703.3792
2008-02-04 15:45:00,25.84,25.85,25.7,25.76,247253.51133361147,13.1377,13.1428,13.0666,13.0971,247253.5113
2008-02-04 15:50:00,25.76,25.77,25.68,25.77,239605.0618829092,13.0971,13.1022,13.0564,13.1022,239605.0619
2008-02-04 15:55:00,25.77,25.8,25.69,25.72,446947.5733555834,13.1022,13.1174,13.0615,13.0767,446947.5734
2008-02-05 09:30:00,25.07,25.17,24.82,24.95,639410.3740787095,12.7463,12.7971,12.6191,12.6852,639410.3741
2008-02-05 09:35:00,24.95,25.05,24.86,24.97,506049.2282019191,12.6852,12.7361,12.6395,12.6954,506049.2282
2008-02-05 09:40:00,24.97,25.01,24.9,24.93,411208.455013211,12.6954,12.7158,12.6598,12.6751,411208.455
2008-02-05 09:45:00,24.93,25.02,24.74,24.79,300514.53205395635,12.6751,12.7208,12.5785,12.6039,300514.5321
2008-02-05 09:50:00,24.79,24.82,24.56,24.74,470310.1098595467,12.6039,12.6191,12.487,12.5785,470310.1099
2008-02-05 09:55:00,24.75,24.86,24.75,24.8,352523.9883187318,12.5836,12.6395,12.5836,12.609,352523.9883
2008-02-05 10:00:00,24.82,24.84,24.64,24.79,270476.98512028926,12.6191,12.6293,12.5276,12.6039,270476.9851
2008-02-05 10:05:00,24.79,25.01,24.72,24.98,266722.2917535809,12.6039,12.7158,12.5683,12.7005,266722.2918
2008-02-05 10:10:00,24.98,24.99,24.78,24.82,358920.8733138646,12.7005,12.7056,12.5988,12.6191,358920.8733
2008-02-05 10:15:00,24.82,24.95,24.79,24.89,340564.5946321791,12.6191,12.6852,12.6039,12.6547,340564.5946
2008-02-05 10:20:00,24.89,25.03,24.87,25.02,180920.59518843,12.6547,12.7259,12.6446,12.7208,180920.5952
2008-02-05 10:25:00,25.02,25.28,24.98,25.28,198442.49756640245,12.7208,12.853,12.7005,12.853,198442.4976
2008-02-05 10:30:00,25.3,25.38,25.25,25.31,324433.31942706165,12.8632,12.9039,12.8378,12.8683,324433.3194
2008-02-05 10:35:00,25.32,25.47,25.31,25.38,223056.5985259352,12.8734,12.9496,12.8683,12.9039,223056.5985
2008-02-05 10:40:00,25.38,25.43,25.35,25.35,156028.36879432626,12.9039,12.9293,12.8886,12.8886,156028.3688
2008-02-05 10:45:00,25.36,25.45,25.31,25.33,135586.14935335837,12.8937,12.9395,12.8683,12.8784,135586.1494
2008-02-05 10:50:00,25.33,25.41,25.26,25.34,154081.49075232932,12.8784,12.9191,12.8429,12.8835,154081.4908
2008-02-05 10:55:00,25.34,25.34,25.15,25.17,174662.7729105827,12.8835,12.8835,12.7869,12.7971,174662.7729
2008-02-05 11:00:00,25.18,25.2,25.13,25.19,166319.00987345295,12.8022,12.8124,12.7768,12.8073,166319.0099
2008-02-05 11:05:00,25.2,25.23,25.15,25.23,145876.79043248505,12.8124,12.8276,12.7869,12.8276,145876.7904
2008-02-05 11:10:00,25.22,25.35,25.22,25.34,93032.95786399666,12.8225,12.8886,12.8225,12.8835,93032.9579
2008-02-05 11:15:00,25.35,25.44,25.33,25.42,108607.9821999722,12.8886,12.9344,12.8784,12.9242,108607.9822
2008-02-05 11:20:00,25.42,25.6,25.4,25.51,136837.71380892783,12.9242,13.0157,12.914,12.97,136837.7138
2008-02-05 11:25:00,25.51,25.61,25.51,25.56,73703.24016131276,12.97,13.0208,12.97,12.9954,73703.2402
2008-02-05 11:30:00,25.56,25.7,25.51,25.64,187734.6683354193,12.9954,13.0666,12.97,13.0361,187734.6683
2008-02-05 11:35:00,25.64,25.74,25.62,25.72,210540.9539702406,13.0361,13.0869,13.0259,13.0767,210540.954
2008-02-05 11:40:00,25.72,25.72,25.54,25.56,156862.74509803922,13.0767,13.0767,12.9852,12.9954,156862.7451
2008-02-05 11:45:00,25.57,25.65,25.56,25.61,186204.97844527883,13.0005,13.0411,12.9954,13.0208,186204.9784
2008-02-05 11:50:00,25.61,25.73,25.61,25.72,193575.3024614101,13.0208,13.0818,13.0208,13.0767,193575.3025
2008-02-05 11:55:00,25.72,25.84,25.72,25.83,116951.74523710196,13.0767,13.1377,13.0767,13.1327,116951.7452
2008-02-05 12:00:00,25.83,25.85,25.71,25.71,293978.5843415381,13.1327,13.1428,13.0716,13.0716,293978.5843
2008-02-05 12:05:00,25.71,25.74,25.6,25.69,166875.26074259492,13.0716,13.0869,13.0157,13.0615,166875.2607
2008-02-05 12:10:00,25.69,25.72,25.62,25.7,119593.93686552635,13.0615,13.0767,13.0259,13.0666,119593.9369
2008-02-05 12:15:00,25.69,25.82,25.64,25.78,106939.22959254624,13.0615,13.1276,13.0361,13.1072,106939.2296
2008-02-05 12:20:00,25.79,25.8,25.71,25.74,64664.163537755536,13.1123,13.1174,13.0716,13.0869,64664.1635
2008-02-05 12:25:00,25.74,25.74,25.51,25.52,114170.49089139202,13.0869,13.0869,12.97,12.975,114170.4909
2008-02-05 12:30:00,25.52,25.53,25.44,25.47,56042.2750660548,12.975,12.9801,12.9344,12.9496,56042.2751
2008-02-05 12:35:00,25.46,25.51,25.4,25.51,93867.33416770965,12.9445,12.97,12.914,12.97,93867.3342
2008-02-05 12:40:00,25.51,25.59,25.51,25.57,103323.59894312336,12.97,13.0106,12.97,13.0005,103323.5989
2008-02-05 12:45:00,25.56,25.64,25.53,25.58,88443.88819357532,12.9954,13.0361,12.9801,13.0056,88443.8882
2008-02-05 12:50:00,25.58,25.72,25.57,25.66,121401.7521902378,13.0056,13.0767,13.0005,13.0462,121401.7522
2008-02-05 12:55:00,25.66,25.66,25.52,25.53,111111.11111111112,13.0462,13.0462,12.975,12.9801,111111.1111
2008-02-05 13:00:00,25.54,25.74,25.54,25.57,100125.15644555696,12.9852,13.0869,12.9852,13.0005,100125.1564
2008-02-05 13:05:00,25.56,25.6,25.46,25.48,96509.52579613408,12.9954,13.0157,12.9445,12.9547,96509.5258
2008-02-05 13:10:00,25.48,25.48,25.4,25.46,83159.50493672647,12.9547,12.9547,12.914,12.9445,83159.5049
2008-02-05 13:15:00,25.46,25.54,25.45,25.52,81073.56417744403,12.9445,12.9852,12.9395,12.975,81073.5642
2008-02-05 13:20:00,25.52,25.58,25.48,25.54,82603.2540675845,12.975,13.0056,12.9547,12.9852,82603.2541
2008-02-05 13:25:00,25.54,25.58,25.41,25.42,73146.98929217078,12.9852,13.0056,12.9191,12.9242,73146.9893
2008-02-05 13:30:00,25.41,25.47,25.39,25.47,114031.42817410654,12.9191,12.9496,12.909,12.9496,114031.4282
2008-02-05 13:35:00,25.47,25.55,25.39,25.54,97622.02753441804,12.9496,12.9903,12.909,12.9852,97622.0275
2008-02-05 13:40:00,25.54,25.58,25.46,25.46,91503.2679738562,12.9852,13.0056,12.9445,12.9445,91503.268
2008-02-05 13:45:00,25.46,25.54,25.42,25.46,114170.49089139202,12.9445,12.9852,12.9242,12.9445,114170.4909
2008-02-05 13:50:00,25.46,25.51,25.44,25.47,77179.80809345015,12.9445,12.97,12.9344,12.9496,77179.8081
2008-02-05 13:55:00,25.47,25.48,25.42,25.46,81768.87776387151,12.9496,12.9547,12.9242,12.9445,81768.8778
2008-02-05 14:00:00,25.46,25.46,25.31,25.32,87609.51188986233,12.9445,12.9445,12.8683,12.8734,87609.5119
2008-02-05 14:05:00,25.31,25.36,25.25,25.25,183979.9749687109,12.8683,12.8937,12.8378,12.8378,183979.975
2008-02-05 14:10:00,25.25,25.28,25.19,25.19,169239.32693644834,12.8378,12.853,12.8073,12.8073,169239.3269
2008-02-05 14:15:00,25.19,25.31,25.16,25.28,198720.62300097343,12.8073,12.8683,12.792,12.853,198720.623
2008-02-05 14:20:00,25.28,25.3,25.18,25.25,99290.78014184398,12.853,12.8632,12.8022,12.8378,99290.7801
2008-02-05 14:25:00,25.24,25.29,25.18,25.19,73425.11472674177,12.8327,12.8581,12.8022,12.8073,73425.1147
2008-02-05 14:30:00,25.2,25.23,25.17,25.21,60075.09386733417,12.8124,12.8276,12.7971,12.8174,60075.0939
2008-02-05 14:35:00,25.21,25.25,25.19,25.23,102906.41079126688,12.8174,12.8378,12.8073,12.8276,102906.4108
2008-02-05 14:40:00,25.23,25.23,25.15,25.18,86079.82199972188,12.8276,12.8276,12.7869,12.8022,86079.822
2008-02-05 14:45:00,25.18,25.25,25.12,25.25,121262.6894729523,12.8022,12.8378,12.7717,12.8378,121262.6895
2008-02-05 14:50:00,25.25,25.28,25.18,25.25,165206.508135169,12.8378,12.853,12.8022,12.8378,165206.5081
2008-02-05 14:55:00,25.25,25.27,25.21,25.25,104853.2888332638,12.8378,12.8479,12.8174,12.8378,104853.2888
2008-02-05 15:00:00,25.24,25.27,25.2,25.24,105548.60241969128,12.8327,12.8479,12.8124,12.8327,105548.6024
2008-02-05 15:05:00,25.24,25.26,25.18,25.18,196078.43137254904,12.8327,12.8429,12.8022,12.8022,196078.4314
2008-02-05 15:10:00,25.18,25.2,25.08,25.17,123070.50479766376,12.8022,12.8124,12.7513,12.7971,123070.5048
2008-02-05 15:15:00,25.17,25.18,25.1,25.15,196773.7449589765,12.7971,12.8022,12.7615,12.7869,196773.745
2008-02-05 15:20:00,25.15,25.16,25.1,25.12,185231.5394242804,12.7869,12.792,12.7615,12.7717,185231.5394
2008-02-05 15:25:00,25.12,25.15,25.04,25.08,148797.10749548048,12.7717,12.7869,12.731,12.7513,148797.1075
2008-02-05 15:30:00,25.08,25.17,25.08,25.17,180364.344319288,12.7513,12.7971,12.7513,12.7971,180364.3443
2008-02-05 15:35:00,25.17,25.4,25.17,25.31,331108.32985676546,12.7971,12.914,12.7971,12.8683,331108.3299
2008-02-05 15:40:00,25.3,25.3,25.15,25.18,292309.8317341121,12.8632,12.8632,12.7869,12.8022,292309.8317
2008-02-05 15:45:00,25.18,25.19,25.08,25.13,196773.7449589765,12.8022,12.8073,12.7513,12.7768,196773.745
2008-02-05 15:50:00,25.13,25.13,25.02,25.04,232512.86330134893,12.7768,12.7768,12.7208,12.731,232512.8633
2008-02-05 15:55:00,25.04,25.09,24.97,25.06,334863.0232234738,12.731,12.7564,12.6954,12.7412,334863.0232
2008-02-06 09:30:00,25.12,25.36,24.81,24.83,117229.87067167294,12.7717,12.8937,12.6141,12.6242,117229.8707
2008-02-06 09:35:00,24.83,24.96,24.82,24.86,50757.891809205954,12.6242,12.6903,12.6191,12.6395,50757.8918
2008-02-06 09:40:00,24.84,24.84,24.75,24.8,86497.01015157838,12.6293,12.6293,12.5836,12.609,86497.0102
2008-02-06 09:45:00,24.8,24.97,24.79,24.86,79404.81157001808,12.609,12.6954,12.6039,12.6395,79404.8116
2008-02-06 09:50:00,24.87,24.92,24.84,24.89,75511.0554860242,12.6446,12.67,12.6293,12.6547,75511.0555
2008-02-06 09:55:00,24.86,24.98,24.82,24.97,63551.66179947156,12.6395,12.7005,12.6191,12.6954,63551.6618
2008-02-06 10:00:00,24.97,24.98,24.87,24.95,81907.94048115701,12.6954,12.7005,12.6446,12.6852,81907.9405
2008-02-06 10:05:00,24.95,24.95,24.82,24.88,51592.26811291893,12.6852,12.6852,12.6191,12.6497,51592.2681
2008-02-06 10:10:00,24.88,24.96,24.84,24.89,76762.61994159367,12.6497,12.6903,12.6293,12.6547,76762.6199
2008-02-06 10:15:00,24.9,24.9,24.8,24.82,59518.84299819219,12.6598,12.6598,12.609,12.6191,59518.843
2008-02-06 10:20:00,24.82,24.83,24.75,24.75,88443.88819357532,12.6191,12.6242,12.5836,12.5836,88443.8882
2008-02-06 10:25:00,24.75,24.81,24.7,24.79,108190.79404811571,12.5836,12.6141,12.5581,12.6039,108190.794
2008-02-06 10:30:00,24.79,24.86,24.79,24.82,80656.37602558755,12.6039,12.6395,12.6039,12.6191,80656.376
2008-02-06 10:35:00,24.82,25.02,24.81,25.01,75232.93005145321,12.6191,12.7208,12.6141,12.7158,75232.9301
2008-02-06 10:40:00,25.01,25.03,24.99,25.0,66750.10429703796,12.7158,12.7259,12.7056,12.7107,66750.1043
2008-02-06 10:45:00,25.0,25.02,24.96,24.96,147962.7311917675,12.7107,12.7208,12.6903,12.6903,147962.7312
2008-02-06 10:50:00,24.96,24.97,24.92,24.93,63829.78723404256,12.6903,12.6954,12.67,12.6751,63829.7872
2008-02-06 10:55:00,24.93,24.99,24.93,24.99,56459.46321791128,12.6751,12.7056,12.6751,12.7056,56459.4632
2008-02-06 11:00:00,24.98,25.02,24.97,24.99,190237.7972465582,12.7005,12.7208,12.6954,12.7056,190237.7972
2008-02-06 11:05:00,24.99,24.99,24.95,24.97,57154.77680433876,12.7056,12.7056,12.6852,12.6954,57154.7768
2008-02-06 11:10:00,24.96,25.02,24.96,25.0,119593.93686552635,12.6903,12.7208,12.6903,12.7107,119593.9369
2008-02-06 11:15:00,24.99,25.0,24.87,24.95,84828.25754415242,12.7056,12.7107,12.6446,12.6852,84828.2575
2008-02-06 11:20:00,24.95,25.02,24.95,24.95,114448.616325963,12.6852,12.7208,12.6852,12.6852,114448.6163
2008-02-06 11:25:00,24.95,24.97,24.94,24.96,58823.52941176471,12.6852,12.6954,12.6802,12.6903,58823.5294
2008-02-06 11:30:00,24.97,25.05,24.96,25.0,82186.065915728,12.6954,12.7361,12.6903,12.7107,82186.0659
2008-02-06 11:35:00,25.0,25.03,24.97,25.0,90668.89167014325,12.7107,12.7259,12.6954,12.7107,90668.8917
2008-02-06 11:40:00,25.0,25.0,24.94,24.97,78709.49798359061,12.7107,12.7107,12.6802,12.6954,78709.498
2008-02-06 11:45:00,24.97,24.97,24.9,24.96,78987.6234181616,12.6954,12.6954,12.6598,12.6903,78987.6234
2008-02-06 11:50:00,24.97,25.0,24.94,24.95,47837.57474621054,12.6954,12.7107,12.6802,12.6852,47837.5747
2008-02-06 11:55:00,24.95,24.95,24.9,24.91,55207.89876234182,12.6852,12.6852,12.6598,12.6649,55207.8988
2008-02-06 12:00:00,24.91,24.91,24.84,24.85,68696.9823390349,12.6649,12.6649,12.6293,12.6344,68696.9823
2008-02-06 12:05:00,24.85,24.9,24.84,24.9,84272.00667501043,12.6344,12.6598,12.6293,12.6598,84272.0067
2008-02-06 12:10:00,24.9,24.9,24.82,24.82,53121.958003059386,12.6598,12.6598,12.6191,12.6191,53121.958
2008-02-06 12:15:00,24.82,24.84,24.82,24.83,31984.424975664027,12.6191,12.6293,12.6191,12.6242,31984.425
2008-02-06 12:20:00,24.84,24.87,24.83,24.87,31010.98595466556,12.6293,12.6446,12.6242,12.6446,31010.986
2008-02-06 12:25:00,24.87,24.92,24.87,24.9,105548.60241969128,12.6446,12.67,12.6446,12.6598,105548.6024
2008-02-06 12:30:00,24.9,24.9,24.87,24.9,76345.43178973718,12.6598,12.6598,12.6446,12.6598,76345.4318
2008-02-06 12:35:00,24.9,24.98,24.9,24.97,37407.870949798365,12.6598,12.7005,12.6598,12.6954,37407.8709
2008-02-06 12:40:00,24.98,25.0,24.98,25.0,57571.96495619525,12.7005,12.7107,12.7005,12.7107,57571.965
2008-02-06 12:45:00,25.0,25.0,24.98,25.0,62717.2854957586,12.7107,12.7107,12.7005,12.7107,62717.2855
2008-02-06 12:50:00,25.0,25.03,25.0,25.03,64246.97538589904,12.7107,12.7259,12.7107,12.7259,64246.9754
2008-02-06 12:55:00,25.03,25.06,25.03,25.05,56876.65136976777,12.7259,12.7412,12.7259,12.7361,56876.6514
2008-02-06 13:00:00,25.06,25.08,25.05,25.08,68836.0450563204,12.7412,12.7513,12.7361,12.7513,68836.0451
2008-02-06 13:05:00,25.08,25.17,25.08,25.15,96648.58851341956,12.7513,12.7971,12.7513,12.7869,96648.5885
2008-02-06 13:10:00,25.14,25.15,25.09,25.1,84272.00667501043,12.7818,12.7869,12.7564,12.7615,84272.0067
2008-02-06 13:15:00,25.1,25.1,25.03,25.05,109442.35850368516,12.7615,12.7615,12.7259,12.7361,109442.3585
2008-02-06 13:20:00,25.05,25.07,25.04,25.04,186483.10387984983,12.7361,12.7463,12.731,12.731,186483.1039
2008-02-06 13:25:00,25.04,25.04,25.02,25.03,80795.43874287304,12.731,12.731,12.7208,12.7259,80795.4387
2008-02-06 13:30:00,25.02,25.04,25.0,25.02,82603.2540675845,12.7208,12.731,12.7107,12.7208,82603.2541
2008-02-06 13:35:00,25.02,25.02,25.02,25.02,53400.083437630376,12.7208,12.7208,12.7208,12.7208,53400.0834
2008-02-06 13:40:00,25.02,25.02,25.02,25.02,52009.45626477542,12.7208,12.7208,12.7208,12.7208,52009.4563
2008-02-06 13:45:00,25.02,25.02,25.02,25.02,50757.891809205954,12.7208,12.7208,12.7208,12.7208,50757.8918
2008-02-06 13:50:00,25.02,25.02,24.93,24.93,110554.86024196912,12.7208,12.7208,12.6751,12.6751,110554.8602
2008-02-06 13:55:00,24.93,24.93,24.83,24.83,96787.65123070506,12.6751,12.6751,12.6242,12.6242,96787.6512
2008-02-06 14:00:00,24.83,24.84,24.79,24.84,128215.8253372271,12.6242,12.6293,12.6039,12.6293,128215.8253
2008-02-06 14:05:00,24.84,24.89,24.84,24.88,81490.75232930052,12.6293,12.6547,12.6293,12.6497,81490.7523
2008-02-06 14:10:00,24.88,24.88,24.8,24.8,170769.0168265888,12.6497,12.6497,12.609,12.609,170769.0168
2008-02-06 14:15:00,24.82,24.83,24.74,24.79,179112.77986371855,12.6191,12.6242,12.5785,12.6039,179112.7799
2008-02-06 14:20:00,24.81,24.83,24.76,24.82,119732.99958281186,12.6141,12.6242,12.5886,12.6191,119732.9996
2008-02-06 14:25:00,24.82,24.83,24.78,24.82,68279.79418717843,12.6191,12.6242,12.5988,12.6191,68279.7942
2008-02-06 14:30:00,24.82,24.9,24.8,24.9,119454.87414824088,12.6191,12.6598,12.609,12.6598,119454.8741
2008-02-06 14:35:00,24.9,24.96,24.9,24.96,138506.4664163538,12.6598,12.6903,12.6598,12.6903,138506.4664
2008-02-06 14:40:00,24.96,24.99,24.95,24.98,101237.65818384092,12.6903,12.7056,12.6852,12.7005,101237.6582
2008-02-06 14:45:00,24.98,25.03,24.98,25.02,142678.34793491865,12.7005,12.7259,12.7005,12.7208,142678.3479
2008-02-06 14:50:00,25.02,25.03,24.96,25.02,240161.3127520512,12.7208,12.7259,12.6903,12.7208,240161.3128
2008-02-06 14:55:00,25.02,25.08,25.02,25.07,243081.62981504665,12.7208,12.7513,12.7208,12.7463,243081.6298
2008-02-06 15:00:00,25.07,25.11,25.0,25.11,277012.9328327076,12.7463,12.7666,12.7107,12.7666,277012.9328
2008-02-06 15:05:00,25.1,25.1,25.02,25.04,121262.6894729523,12.7615,12.7615,12.7208,12.731,121262.6895
2008-02-06 15:10:00,25.04,25.04,24.98,25.0,170212.76595744683,12.731,12.731,12.7005,12.7107,170212.766
2008-02-06 15:15:00,25.0,25.0,24.85,24.9,314698.9292170769,12.7107,12.7107,12.6344,12.6598,314698.9292
2008-02-06 15:20:00,24.9,24.9,24.77,24.77,187317.4801835628,12.6598,12.6598,12.5937,12.5937,187317.4802
2008-02-06 15:25:00,24.78,24.79,24.7,24.73,313725.49019607843,12.5988,12.6039,12.5581,12.5734,313725.4902
2008-02-06 15:30:00,24.72,24.74,24.67,24.69,164789.31998331248,12.5683,12.5785,12.5429,12.5531,164789.32
2008-02-06 15:35:00,24.69,24.69,24.63,24.67,195661.24322069256,12.5531,12.5531,12.5225,12.5429,195661.2432
2008-02-06 15:40:00,24.67,24.69,24.59,24.61,232095.67514949245,12.5429,12.5531,12.5022,12.5124,232095.6751
2008-02-06 15:45:00,24.62,24.63,24.54,24.6,241134.75177304968,12.5175,12.5225,12.4768,12.5073,241134.7518
2008-02-06 15:50:00,24.6,24.6,24.54,24.56,120150.18773466836,12.5073,12.5073,12.4768,12.487,120150.1877
2008-02-06 15:55:00,24.56,24.59,24.47,24.55,428730.3573911834,12.487,12.5022,12.4412,12.4819,428730.3574
2008-02-07 09:30:00,24.39,24.44,24.11,24.16,125434.5709915172,12.4005,12.4259,12.2582,12.2836,125434.571
2008-02-07 09:35:00,24.16,24.52,24.16,24.43,156167.43151161174,12.2836,12.4666,12.2836,12.4209,156167.4315
2008-02-07 09:40:00,24.43,24.51,24.41,24.51,176887.77638715063,12.4209,12.4615,12.4107,12.4615,176887.7764
2008-02-07 09:45:00,24.48,24.51,24.34,24.38,80517.31330830205,12.4463,12.4615,12.3751,12.3954,80517.3133
2008-02-07 09:50:00,24.4,24.51,24.4,24.45,90947.01710471424,12.4056,12.4615,12.4056,12.431,90947.0171
2008-02-07 09:55:00,24.45,24.52,24.44,24.48,149353.35836462246,12.431,12.4666,12.4259,12.4463,149353.3584
2008-02-07 10:00:00,24.49,24.75,24.45,24.72,147128.3548880545,12.4514,12.5836,12.431,12.5683,147128.3549
2008-02-07 10:05:00,24.72,24.83,24.7,24.77,123348.63023223476,12.5683,12.6242,12.5581,12.5937,123348.6302
2008-02-07 10:10:00,24.77,24.82,24.71,24.79,183006.53594771243,12.5937,12.6191,12.5632,12.6039,183006.5359
2008-02-07 10:15:00,24.78,24.86,24.77,24.8,112918.92643582256,12.5988,12.6395,12.5937,12.609,112918.9264
2008-02-07 10:20:00,24.79,24.87,24.77,24.78,106382.97872340426,12.6039,12.6446,12.5937,12.5988,106382.9787
2008-02-07 10:25:00,24.78,24.81,24.65,24.66,82186.065915728,12.5988,12.6141,12.5327,12.5378,82186.0659
2008-02-07 10:30:00,24.65,24.74,24.64,24.73,52426.64441663191,12.5327,12.5785,12.5276,12.5734,52426.6444
2008-02-07 10:35:00,24.74,24.8,24.63,24.63,58406.34125990822,12.5785,12.609,12.5225,12.5225,58406.3413
2008-02-07 10:40:00,24.63,24.63,24.56,24.56,64246.97538589904,12.5225,12.5225,12.487,12.487,64246.9754
2008-02-07 10:45:00,24.56,24.6,24.52,24.59,83854.81852315395,12.487,12.5073,12.4666,12.5022,83854.8185
2008-02-07 10:50:00,24.59,24.68,24.59,24.65,71478.23668474483,12.5022,12.548,12.5022,12.5327,71478.2367
2008-02-07 10:55:00,24.65,24.67,24.6,24.65,60770.40745376165,12.5327,12.5429,12.5073,12.5327,60770.4075
2008-02-07 11:00:00,24.66,24.72,24.61,24.61,58545.40397719372,12.5378,12.5683,12.5124,12.5124,58545.404
2008-02-07 11:05:00,24.61,24.64,24.59,24.6,60214.15658461967,12.5124,12.5276,12.5022,12.5073,60214.1566
2008-02-07 11:10:00,24.59,24.66,24.59,24.66,45612.57126964261,12.5022,12.5378,12.5022,12.5378,45612.5713
2008-02-07 11:15:00,24.66,24.69,24.62,24.65,127798.6371853706,12.5378,12.5531,12.5175,12.5327,127798.6372
2008-02-07 11:20:00,24.65,24.69,24.65,24.69,56042.2750660548,12.5327,12.5531,12.5327,12.5531,56042.2751
2008-02-07 11:25:00,24.68,24.69,24.63,24.65,48532.88833263802,12.548,12.5531,12.5225,12.5327,48532.8883
2008-02-07 11:30:00,24.66,24.73,24.66,24.73,47281.32387706856,12.5378,12.5734,12.5378,12.5734,47281.3239
2008-02-07 11:35:00,24.72,24.73,24.67,24.7,54790.71061048533,12.5683,12.5734,12.5429,12.5581,54790.7106
2008-02-07 11:40:00,24.71,24.79,24.69,24.75,69670.42136003338,12.5632,12.6039,12.5531,12.5836,69670.4214
2008-02-07 11:45:00,24.75,24.77,24.73,24.77,60631.34473647615,12.5836,12.5937,12.5734,12.5937,60631.3447
2008-02-07 11:50:00,24.77,24.77,24.73,24.75,62300.0973439021,12.5937,12.5937,12.5734,12.5836,62300.0973
2008-02-07 11:55:00,24.75,24.76,24.72,24.74,61048.53288833264,12.5836,12.5886,12.5683,12.5785,61048.5329
2008-02-07 12:00:00,24.74,24.76,24.71,24.71,48115.70018078154,12.5785,12.5886,12.5632,12.5632,48115.7002
2008-02-07 12:05:00,24.72,24.72,24.69,24.69,46586.01029064108,12.5683,12.5683,12.5531,12.5531,46586.0103
2008-02-07 12:10:00,24.69,24.72,24.69,24.71,58962.59212905021,12.5531,12.5683,12.5531,12.5632,58962.5921
2008-02-07 12:15:00,24.71,24.72,24.65,24.67,100681.40731469894,12.5632,12.5683,12.5327,12.5429,100681.4073
2008-02-07 12:20:00,24.68,24.68,24.61,24.64,71617.29940203032,12.548,12.548,12.5124,12.5276,71617.2994
2008-02-07 12:25:00,24.65,24.67,24.63,24.67,60353.21930190516,12.5327,12.5429,12.5225,12.5429,60353.2193
2008-02-07 12:30:00,24.67,24.71,24.65,24.7,176887.77638715063,12.5429,12.5632,12.5327,12.5581,176887.7764
2008-02-07 12:35:00,24.7,24.7,24.64,24.66,116395.49436795995,12.5581,12.5581,12.5276,12.5378,116395.4944
2008-02-07 12:40:00,24.67,24.67,24.57,24.67,74676.67918231123,12.5429,12.5429,12.492,12.5429,74676.6792
2008-02-07 12:45:00,24.67,24.69,24.64,24.68,78153.24711444862,12.5429,12.5531,12.5276,12.548,78153.2471
2008-02-07 12:50:00,24.69,24.79,24.69,24.78,149631.48379919346,12.5531,12.6039,12.5531,12.5988,149631.4838
2008-02-07 12:55:00,24.79,24.81,24.74,24.79,41301.62703379225,12.6039,12.6141,12.5785,12.6039,41301.627
2008-02-07 13:00:00,24.79,24.83,24.74,24.76,36017.243776943404,12.6039,12.6242,12.5785,12.5886,36017.2438
2008-02-07 13:05:00,24.75,24.79,24.74,24.79,42692.2542066472,12.5836,12.6039,12.5785,12.6039,42692.2542
2008-02-07 13:10:00,24.79,24.8,24.77,24.79,40745.37616465026,12.6039,12.609,12.5937,12.6039,40745.3762
2008-02-07 13:15:00,24.79,24.79,24.74,24.75,48532.88833263802,12.6039,12.6039,12.5785,12.5836,48532.8883
2008-02-07 13:20:00,24.75,24.81,24.74,24.78,50479.76637463496,12.5836,12.6141,12.5785,12.5988,50479.7664
2008-02-07 13:25:00,24.78,24.84,24.78,24.8,95953.27492699208,12.5988,12.6293,12.5988,12.609,95953.2749
2008-02-07 13:30:00,24.81,24.87,24.81,24.83,104992.35155054933,12.6141,12.6446,12.6141,12.6242,104992.3516
2008-02-07 13:35:00,24.84,24.84,24.79,24.79,23640.66193853428,12.6293,12.6293,12.6039,12.6039,23640.6619
2008-02-07 13:40:00,24.79,24.84,24.79,24.82,56459.46321791128,12.6039,12.6293,12.6039,12.6191,56459.4632
2008-02-07 13:45:00,24.82,24.84,24.79,24.79,89695.45264914478,12.6191,12.6293,12.6039,12.6039,89695.4526
2008-02-07 13:50:00,24.78,24.84,24.78,24.84,86079.82199972188,12.5988,12.6293,12.5988,12.6293,86079.822
2008-02-07 13:55:00,24.84,24.97,24.82,24.95,257544.15241273816,12.6293,12.6954,12.6191,12.6852,257544.1524
2008-02-07 14:00:00,24.93,24.99,24.91,24.98,115282.992629676,12.6751,12.7056,12.6649,12.7005,115282.9926
2008-02-07 14:05:00,24.98,24.99,24.95,24.97,92059.5188429982,12.7005,12.7056,12.6852,12.6954,92059.5188
2008-02-07 14:10:00,24.97,24.97,24.85,24.87,107773.60589625922,12.6954,12.6954,12.6344,12.6446,107773.6059
2008-02-07 14:15:00,24.87,24.88,24.79,24.84,91225.14253928524,12.6446,12.6497,12.6039,12.6293,91225.1425
2008-02-07 14:20:00,24.84,24.85,24.77,24.82,79265.74885273259,12.6293,12.6344,12.5937,12.6191,79265.7489
2008-02-07 14:25:00,24.83,24.87,24.79,24.79,94423.58503685164,12.6242,12.6446,12.6039,12.6039,94423.585
2008-02-07 14:30:00,24.79,24.8,24.66,24.66,79682.93700458908,12.6039,12.609,12.5378,12.5378,79682.937
2008-02-07 14:35:00,24.67,24.69,24.59,24.59,105548.60241969128,12.5429,12.5531,12.5022,12.5022,105548.6024
2008-02-07 14:40:00,24.59,24.65,24.54,24.6,158253.37227089418,12.5022,12.5327,12.4768,12.5073,158253.3723
2008-02-07 14:45:00,24.6,24.66,24.56,24.63,143095.53608677516,12.5073,12.5378,12.487,12.5225,143095.5361
2008-02-07 14:50:00,24.64,24.7,24.59,24.67,110415.79752468364,12.5276,12.5581,12.5022,12.5429,110415.7975
2008-02-07 14:55:00,24.67,24.72,24.58,24.58,93172.02058128217,12.5429,12.5683,12.4971,12.4971,93172.0206
2008-02-07 15:00:00,24.59,24.62,24.56,24.61,135447.08663607287,12.5022,12.5175,12.487,12.5124,135447.0866
2008-02-07 15:05:00,24.61,24.62,24.46,24.46,120428.31316923934,12.5124,12.5175,12.4361,12.4361,120428.3132
2008-02-07 15:10:00,24.46,24.61,24.44,24.58,132804.89500764845,12.4361,12.5124,12.4259,12.4971,132804.895
2008-02-07 15:15:00,24.59,24.65,24.58,24.64,216381.58809623143,12.5022,12.5327,12.4971,12.5276,216381.5881
2008-02-07 15:20:00,24.64,24.67,24.61,24.63,144625.2259769156,12.5276,12.5429,12.5124,12.5225,144625.226
2008-02-07 15:25:00,24.64,24.74,24.62,24.65,219440.96787651232,12.5276,12.5785,12.5175,12.5327,219440.9679
2008-02-07 15:30:00,24.65,24.78,24.65,24.78,143512.72423863164,12.5327,12.5988,12.5327,12.5988,143512.7242
2008-02-07 15:35:00,24.79,24.79,24.67,24.72,181198.720623001,12.6039,12.6039,12.5429,12.5683,181198.7206
2008-02-07 15:40:00,24.71,24.75,24.62,24.62,207064.3860381032,12.5632,12.5836,12.5175,12.5175,207064.386
2008-02-07 15:45:00,24.62,24.68,24.59,24.66,106382.97872340426,12.5175,12.548,12.5022,12.5378,106382.9787
2008-02-07 15:50:00,24.66,24.71,24.59,24.71,132526.76957307747,12.5378,12.5632,12.5022,12.5632,132526.7696
2008-02-07 15:55:00,24.7,24.7,24.62,24.69,173967.4593241552,12.5581,12.5581,12.5175,12.5531,173967.4593
2008-02-08 09:30:00,24.61,24.63,24.46,24.62,79126.68613544709,12.5124,12.5225,12.4361,12.5175,79126.6861
2008-02-08 09:35:00,24.63,24.82,24.57,24.67,76345.43178973718,12.5225,12.6191,12.492,12.5429,76345.4318
2008-02-08 09:40:00,24.61,24.67,24.49,24.6,58267.27854262273,12.5124,12.5429,12.4514,12.5073,58267.2785
2008-02-08 09:45:00,24.6,24.72,24.56,24.72,102767.34807398135,12.5073,12.5683,12.487,12.5683,102767.3481
2008-02-08 09:50:00,24.72,24.79,24.67,24.77,67167.29244889446,12.5683,12.6039,12.5429,12.5937,67167.2924
2008-02-08 09:55:00,24.77,24.92,24.77,24.87,197608.1212626895,12.5937,12.67,12.5937,12.6446,197608.1213
2008-02-08 10:00:00,24.87,24.87,24.78,24.83,46864.13572521207,12.6446,12.6446,12.5988,12.6242,46864.1357
2008-02-08 10:05:00,24.83,24.85,24.81,24.82,45056.32040050063,12.6242,12.6344,12.6141,12.6191,45056.3204
2008-02-08 10:10:00,24.82,24.92,24.81,24.87,101654.8463356974,12.6191,12.67,12.6141,12.6446,101654.8463
2008-02-08 10:15:00,24.87,24.9,24.79,24.82,55625.08691419831,12.6446,12.6598,12.6039,12.6191,55625.0869
2008-02-08 10:20:00,24.82,24.82,24.71,24.71,77457.93352802114,12.6191,12.6191,12.5632,12.5632,77457.9335
2008-02-08 10:25:00,24.71,24.72,24.64,24.64,59657.90571547768,12.5632,12.5683,12.5276,12.5276,59657.9057
2008-02-08 10:30:00,24.64,24.64,24.56,24.6,74120.42831316925,12.5276,12.5276,12.487,12.5073,74120.4283
2008-02-08 10:35:00,24.59,24.65,24.57,24.63,77457.93352802114,12.5022,12.5327,12.492,12.5225,77457.9335
2008-02-08 10:40:00,24.63,24.69,24.6,24.69,54790.71061048533,12.5225,12.5531,12.5073,12.5531,54790.7106
2008-02-08 10:45:00,24.69,24.76,24.69,24.75,50340.70365734947,12.5531,12.5886,12.5531,12.5836,50340.7037
2008-02-08 10:50:00,24.75,24.79,24.7,24.78,103601.72437769437,12.5836,12.6039,12.5581,12.5988,103601.7244
2008-02-08 10:55:00,24.77,24.79,24.75,24.79,60075.09386733417,12.5937,12.6039,12.5836,12.6039,60075.0939
2008-02-08 11:00:00,24.78,24.79,24.71,24.71,41857.87790293423,12.5988,12.6039,12.5632,12.5632,41857.8779
2008-02-08 11:05:00,24.69,24.86,24.69,24.82,74398.55374774024,12.5531,12.6395,12.5531,12.6191,74398.5537
2008-02-08 11:10:00,24.82,24.87,24.8,24.8,86914.19830343485,12.6191,12.6446,12.609,12.609,86914.1983
2008-02-08 11:15:00,24.81,24.84,24.81,24.84,29481.296064525104,12.6141,12.6293,12.6141,12.6293,29481.2961
2008-02-08 11:20:00,24.84,24.84,24.79,24.8,30593.79780280907,12.6293,12.6293,12.6039,12.609,30593.7978
2008-02-08 11:25:00,24.81,24.86,24.79,24.82,45056.32040050063,12.6141,12.6395,12.6039,12.6191,45056.3204
2008-02-08 11:30:00,24.81,24.82,24.77,24.78,54095.39702405786,12.6141,12.6191,12.5937,12.5988,54095.397
2008-02-08 11:35:00,24.78,24.82,24.77,24.79,37546.93366708386,12.5988,12.6191,12.5937,12.6039,37546.9337
2008-02-08 11:40:00,24.8,24.82,24.78,24.79,37546.93366708386,12.609,12.6191,12.5988,12.6039,37546.9337
2008-02-08 11:45:00,24.79,24.82,24.74,24.76,58267.27854262273,12.6039,12.6191,12.5785,12.5886,58267.2785
2008-02-08 11:50:00,24.77,24.77,24.73,24.74,38103.18453622584,12.5937,12.5937,12.5734,12.5785,38103.1845
2008-02-08 11:55:00,24.74,24.76,24.64,24.64,62021.97190933112,12.5785,12.5886,12.5276,12.5276,62021.9719
2008-02-08 12:00:00,24.64,24.64,24.57,24.6,57711.02767348074,12.5276,12.5276,12.492,12.5073,57711.0277
2008-02-08 12:05:00,24.6,24.66,24.6,24.64,50757.891809205954,12.5073,12.5378,12.5073,12.5276,50757.8918
2008-02-08 12:10:00,24.63,24.64,24.6,24.6,50479.76637463496,12.5225,12.5276,12.5073,12.5073,50479.7664
2008-02-08 12:15:00,24.61,24.62,24.56,24.59,21971.90933110833,12.5124,12.5175,12.487,12.5022,21971.9093
2008-02-08 12:20:00,24.6,24.6,24.51,24.54,32401.613127520515,12.5073,12.5073,12.4615,12.4768,32401.6131
2008-02-08 12:25:00,24.55,24.67,24.55,24.67,20025.03128911139,12.4819,12.5429,12.4819,12.5429,20025.0313
2008-02-08 12:30:00,24.67,24.69,24.6,24.6,22389.09748296482,12.5429,12.5531,12.5073,12.5073,22389.0975
2008-02-08 12:35:00,24.61,24.61,24.57,24.59,20442.21944096788,12.5124,12.5124,12.492,12.5022,20442.2194
2008-02-08 12:40:00,24.59,24.64,24.56,24.64,26978.16715338618,12.5022,12.5276,12.487,12.5276,26978.1672
2008-02-08 12:45:00,24.64,24.64,24.46,24.51,51592.26811291893,12.5276,12.5276,12.4361,12.4615,51592.2681
2008-02-08 12:50:00,24.52,24.59,24.51,24.55,49506.327353636494,12.4666,12.5022,12.4615,12.4819,49506.3274
2008-02-08 12:55:00,24.56,24.56,24.53,24.56,33375.05214851898,12.487,12.487,12.4717,12.487,33375.0521
2008-02-08 13:00:00,24.56,24.56,24.51,24.54,34070.36573494646,12.487,12.487,12.4615,12.4768,34070.3657
2008-02-08 13:05:00,24.54,24.54,24.49,24.52,85801.6965651509,12.4768,12.4768,12.4514,12.4666,85801.6966
2008-02-08 13:10:00,24.52,24.56,24.46,24.48,31984.424975664027,12.4666,12.487,12.4361,12.4463,31984.425
2008-02-08 13:15:00,24.49,24.51,24.39,24.45,60909.47017104715,12.4514,12.4615,12.4005,12.431,60909.4702
2008-02-08 13:20:00,24.46,24.5,24.42,24.47,25587.539980531223,12.4361,12.4565,12.4158,12.4412,25587.54
2008-02-08 13:25:00,24.48,24.54,24.45,24.54,20303.156723682383,12.4463,12.4768,12.431,12.4768,20303.1567
2008-02-08 13:30:00,24.54,24.54,24.44,24.47,29342.23334723961,12.4768,12.4768,12.4259,12.4412,29342.2333
2008-02-08 13:35:00,24.47,24.48,24.39,24.41,33931.30301766097,12.4412,12.4463,12.4005,12.4107,33931.303
2008-02-08 13:40:00,24.41,24.44,24.37,24.41,35460.992907801425,12.4107,12.4259,12.3904,12.4107,35460.9929
2008-02-08 13:45:00,24.4,24.46,24.37,24.45,64107.91266861355,12.4056,12.4361,12.3904,12.431,64107.9127
2008-02-08 13:50:00,24.46,24.52,24.41,24.42,127242.38631622864,12.4361,12.4666,12.4107,12.4158,127242.3863
2008-02-08 13:55:00,24.41,24.44,24.4,24.42,42136.003337505215,12.4107,12.4259,12.4056,12.4158,42136.0033
2008-02-08 14:00:00,24.42,24.44,24.37,24.38,37964.12181894034,12.4158,12.4259,12.3904,12.3954,37964.1218
2008-02-08 14:05:00,24.38,24.44,24.38,24.41,42692.2542066472,12.3954,12.4259,12.3954,12.4107,42692.2542
2008-02-08 14:10:00,24.41,24.44,24.41,24.43,43109.442358503686,12.4107,12.4259,12.4107,12.4209,43109.4424
2008-02-08 14:15:00,24.44,24.48,24.43,24.48,81073.56417744403,12.4259,12.4463,12.4209,12.4463,81073.5642
2008-02-08 14:20:00,24.48,24.52,24.43,24.44,122236.12849395078,12.4463,12.4666,12.4209,12.4259,122236.1285
2008-02-08 14:25:00,24.45,24.52,24.44,24.49,34070.36573494646,12.431,12.4666,12.4259,12.4514,34070.3657
2008-02-08 14:30:00,24.49,24.49,24.4,24.43,31845.362258378533,12.4514,12.4514,12.4056,12.4209,31845.3623
2008-02-08 14:35:00,24.43,24.49,24.43,24.46,100403.28188012796,12.4209,12.4514,12.4209,12.4361,100403.2819
2008-02-08 14:40:00,24.44,24.54,24.42,24.54,45195.38311778613,12.4259,12.4768,12.4158,12.4768,45195.3831
2008-02-08 14:45:00,24.53,24.56,24.51,24.51,67167.29244889446,12.4717,12.487,12.4615,12.4615,67167.2924
2008-02-08 14:50:00,24.51,24.56,24.51,24.55,52843.83256848839,12.4615,12.487,12.4615,12.4819,52843.8326
2008-02-08 14:55:00,24.55,24.57,24.49,24.5,41301.62703379225,12.4819,12.492,12.4514,12.4565,41301.627
2008-02-08 15:00:00,24.5,24.51,24.46,24.47,35600.05562508692,12.4565,12.4615,12.4361,12.4412,35600.0556
2008-02-08 15:05:00,24.47,24.51,24.42,24.51,64386.03810318454,12.4412,12.4615,12.4158,12.4615,64386.0381
2008-02-08 15:10:00,24.51,24.54,24.49,24.51,40745.37616465026,12.4615,12.4768,12.4514,12.4615,40745.3762
2008-02-08 15:15:00,24.51,24.61,24.51,24.6,30871.923237380062,12.4615,12.5124,12.4615,12.5073,30871.9232
2008-02-08 15:20:00,24.6,24.61,24.46,24.49,61604.78375747462,12.5073,12.5124,12.4361,12.4514,61604.7838
2008-02-08 15:25:00,24.49,24.56,24.48,24.56,82603.2540675845,12.4514,12.487,12.4463,12.487,82603.2541
2008-02-08 15:30:00,24.56,24.67,24.56,24.67,143790.84967320264,12.487,12.5429,12.487,12.5429,143790.8497
2008-02-08 15:35:00,24.67,24.67,24.54,24.55,133500.20859407593,12.5429,12.5429,12.4768,12.4819,133500.2086
2008-02-08 15:40:00,24.55,24.64,24.54,24.62,109720.48393825616,12.4819,12.5276,12.4768,12.5175,109720.4839
2008-02-08 15:45:00,24.62,24.71,24.62,24.67,68140.73146989293,12.5175,12.5632,12.5175,12.5429,68140.7315
2008-02-08 15:50:00,24.67,24.67,24.51,24.55,162703.37922403004,12.5429,12.5429,12.4615,12.4819,162703.3792
2008-02-08 15:55:00,24.54,24.56,24.46,24.55,271033.23598943127,12.4768,12.487,12.4361,12.4819,271033.236
2008-02-11 09:30:00,24.69,24.78,24.59,24.69,129050.20164094008,12.5531,12.5988,12.5022,12.5531,129050.2016
2008-02-11 09:35:00,24.72,24.75,24.64,24.64,94840.77318870812,12.5683,12.5836,12.5276,12.5276,94840.7732
2008-02-11 09:40:00,24.63,24.71,24.59,24.63,78014.18439716313,12.5225,12.5632,12.5022,12.5225,78014.1844
2008-02-11 09:45:00,24.64,24.67,24.57,24.59,92476.70699485469,12.5276,12.5429,12.492,12.5022,92476.707
2008-02-11 09:50:00,24.58,24.69,24.56,24.59,48671.95104992352,12.4971,12.5531,12.487,12.5022,48671.951
2008-02-11 09:55:00,24.59,24.59,24.47,24.51,58267.27854262273,12.5022,12.5022,12.4412,12.4615,58267.2785
2008-02-11 10:00:00,24.52,24.59,24.51,24.56,45890.6967042136,12.4666,12.5022,12.4615,12.487,45890.6967
2008-02-11 10:05:00,24.57,24.57,24.46,24.46,39354.748991795306,12.492,12.492,12.4361,12.4361,39354.749
2008-02-11 10:10:00,24.46,24.47,24.4,24.44,43665.69322764567,12.4361,12.4412,12.4056,12.4259,43665.6932
2008-02-11 10:15:00,24.44,24.49,24.44,24.44,34070.36573494646,12.4259,12.4514,12.4259,12.4259,34070.3657
2008-02-11 10:20:00,24.45,24.45,24.33,24.39,48254.76289806704,12.431,12.431,12.37,12.4005,48254.7629
2008-02-11 10:25:00,24.41,24.43,24.33,24.43,28507.85704352664,12.4107,12.4209,12.37,12.4209,28507.857
2008-02-11 10:30:00,24.43,24.5,24.41,24.49,32818.801279377,12.4209,12.4565,12.4107,12.4514,32818.8013
2008-02-11 10:35:00,24.49,24.52,24.45,24.48,62578.22277847309,12.4514,12.4666,12.431,12.4463,62578.2228
2008-02-11 10:40:00,24.48,24.48,24.42,24.47,46446.94757335559,12.4463,12.4463,12.4158,12.4412,46446.9476
2008-02-11 10:45:00,24.46,24.52,24.42,24.43,54512.58517591434,12.4361,12.4666,12.4158,12.4209,54512.5852
2008-02-11 10:50:00,24.43,24.48,24.4,24.48,46725.07300792658,12.4209,12.4463,12.4056,12.4463,46725.073
2008-02-11 10:55:00,24.46,24.5,24.45,24.49,77318.87081073565,12.4361,12.4565,12.431,12.4514,77318.8708
2008-02-11 11:00:00,24.49,24.5,24.46,24.49,31010.98595466556,12.4514,12.4565,12.4361,12.4514,31010.986
2008-02-11 11:05:00,24.5,24.61,24.5,24.54,64942.288972326525,12.4565,12.5124,12.4565,12.4768,64942.289
2008-02-11 11:10:00,24.54,24.56,24.51,24.51,51731.33083020442,12.4768,12.487,12.4615,12.4615,51731.3308
2008-02-11 11:15:00,24.51,24.54,24.48,24.53,30454.73508552357,12.4615,12.4768,12.4463,12.4717,30454.7351
2008-02-11 11:20:00,24.54,24.59,24.51,24.54,41023.50159922125,12.4768,12.5022,12.4615,12.4768,41023.5016
2008-02-11 11:25:00,24.54,24.54,24.41,24.41,51175.079961062445,12.4768,12.4768,12.4107,12.4107,51175.08
2008-02-11 11:30:00,24.41,24.48,24.35,24.48,39076.62355722431,12.4107,12.4463,12.3802,12.4463,39076.6236
2008-02-11 11:35:00,24.48,24.54,24.47,24.49,30732.860520094564,12.4463,12.4768,12.4412,12.4514,30732.8605
2008-02-11 11:40:00,24.5,24.58,24.5,24.56,38381.30997079684,12.4565,12.4971,12.4565,12.487,38381.31
2008-02-11 11:45:00,24.56,24.57,24.46,24.47,47698.51202892505,12.487,12.492,12.4361,12.4412,47698.512
2008-02-11 11:50:00,24.46,24.51,24.46,24.51,29759.421499096094,12.4361,12.4615,12.4361,12.4615,29759.4215
2008-02-11 11:55:00,24.5,24.5,24.36,24.36,55625.08691419831,12.4565,12.4565,12.3853,12.3853,55625.0869
2008-02-11 12:00:00,24.37,24.46,24.36,24.45,91225.14253928524,12.3904,12.4361,12.3853,12.431,91225.1425
2008-02-11 12:05:00,24.44,24.49,24.43,24.44,130997.079682937,12.4259,12.4514,12.4209,12.4259,130997.0797
2008-02-11 12:10:00,24.44,24.46,24.41,24.46,63829.78723404256,12.4259,12.4361,12.4107,12.4361,63829.7872
2008-02-11 12:15:00,24.46,24.51,24.38,24.38,50062.57822277848,12.4361,12.4615,12.3954,12.3954,50062.5782
2008-02-11 12:20:00,24.39,24.44,24.39,24.41,31428.174106522045,12.4005,12.4259,12.4005,12.4107,31428.1741
2008-02-11 12:25:00,24.41,24.45,24.41,24.44,18356.27868168544,12.4107,12.431,12.4107,12.4259,18356.2787
2008-02-11 12:30:00,24.44,24.46,24.41,24.44,44639.13224864414,12.4259,12.4361,12.4107,12.4259,44639.1322
2008-02-11 12:35:00,24.44,24.54,24.43,24.53,156862.74509803922,12.4259,12.4768,12.4209,12.4717,156862.7451
2008-02-11 12:40:00,24.53,24.55,24.51,24.51,49089.13920178001,12.4717,12.4819,12.4615,12.4615,49089.1392
2008-02-11 12:45:00,24.51,24.57,24.49,24.56,96092.33764427758,12.4615,12.492,12.4514,12.487,96092.3376
2008-02-11 12:50:00,24.56,24.56,24.53,24.56,42553.19148936171,12.487,12.487,12.4717,12.487,42553.1915
2008-02-11 12:55:00,24.56,24.58,24.51,24.58,65776.6652760395,12.487,12.4971,12.4615,12.4971,65776.6653
2008-02-11 13:00:00,24.59,24.63,24.58,24.63,103601.72437769437,12.5022,12.5225,12.4971,12.5225,103601.7244
2008-02-11 13:05:00,24.62,24.63,24.58,24.59,38520.37268808233,12.5175,12.5225,12.4971,12.5022,38520.3727
2008-02-11 13:10:00,24.59,24.61,24.57,24.59,25587.539980531223,12.5022,12.5124,12.492,12.5022,25587.54
2008-02-11 13:15:00,24.6,24.61,24.56,24.6,17104.71422611598,12.5073,12.5124,12.487,12.5073,17104.7142
2008-02-11 13:20:00,24.59,24.61,24.57,24.59,28090.668891670142,12.5022,12.5124,12.492,12.5022,28090.6689
2008-02-11 13:25:00,24.58,24.63,24.58,24.61,50062.57822277848,12.4971,12.5225,12.4971,12.5124,50062.5782
2008-02-11 13:30:00,24.61,24.7,24.61,24.67,185092.47670699487,12.5124,12.5581,12.5124,12.5429,185092.4767
2008-02-11 13:35:00,24.67,24.69,24.64,24.69,29203.17062995411,12.5429,12.5531,12.5276,12.5531,29203.1706
2008-02-11 13:40:00,24.69,24.7,24.63,24.63,41301.62703379225,12.5531,12.5581,12.5225,12.5225,41301.627
2008-02-11 13:45:00,24.64,24.69,24.63,24.69,37685.99638436936,12.5276,12.5531,12.5225,12.5531,37685.9964
2008-02-11 13:50:00,24.69,24.75,24.68,24.74,30315.67236823808,12.5531,12.5836,12.548,12.5785,30315.6724
2008-02-11 13:55:00,24.73,24.74,24.72,24.74,38798.49812265332,12.5734,12.5785,12.5683,12.5785,38798.4981
2008-02-11 14:00:00,24.74,24.75,24.72,24.73,52287.58169934641,12.5785,12.5836,12.5683,12.5734,52287.5817
2008-02-11 14:05:00,24.72,24.74,24.72,24.74,79682.93700458908,12.5683,12.5785,12.5683,12.5785,79682.937
2008-02-11 14:10:00,24.74,24.79,24.74,24.79,59657.90571547768,12.5785,12.6039,12.5785,12.6039,59657.9057
2008-02-11 14:15:00,24.79,24.79,24.7,24.72,30732.860520094564,12.6039,12.6039,12.5581,12.5683,30732.8605
2008-02-11 14:20:00,24.72,24.77,24.72,24.75,48532.88833263802,12.5683,12.5937,12.5683,12.5836,48532.8883
2008-02-11 14:25:00,24.74,24.75,24.7,24.7,92059.5188429982,12.5785,12.5836,12.5581,12.5581,92059.5188
2008-02-11 14:30:00,24.7,24.71,24.65,24.69,31150.04867195105,12.5581,12.5632,12.5327,12.5531,31150.0487
2008-02-11 14:35:00,24.7,24.7,24.67,24.68,28368.79432624113,12.5581,12.5581,12.5429,12.548,28368.7943
2008-02-11 14:40:00,24.68,24.71,24.66,24.7,34626.61660408845,12.548,12.5632,12.5378,12.5581,34626.6166
2008-02-11 14:45:00,24.71,24.74,24.7,24.74,43943.81866221666,12.5632,12.5785,12.5581,12.5785,43943.8187
2008-02-11 14:50:00,24.74,24.74,24.7,24.72,121679.8776248088,12.5785,12.5785,12.5581,12.5683,121679.8776
2008-02-11 14:55:00,24.73,24.73,24.64,24.66,58823.52941176471,12.5734,12.5734,12.5276,12.5378,58823.5294
2008-02-11 15:00:00,24.66,24.67,24.57,24.64,51036.01724377695,12.5378,12.5429,12.492,12.5276,51036.0172
2008-02-11 15:05:00,24.65,24.69,24.64,24.68,62717.2854957586,12.5327,12.5531,12.5276,12.548,62717.2855
2008-02-11 15:10:00,24.67,24.74,24.67,24.72,73007.92657488528,12.5429,12.5785,12.5429,12.5683,73007.9266
2008-02-11 15:15:00,24.72,24.72,24.67,24.68,35321.93019051592,12.5683,12.5683,12.5429,12.548,35321.9302
2008-02-11 15:20:00,24.69,24.79,24.68,24.79,186483.10387984983,12.5531,12.6039,12.548,12.6039,186483.1039
2008-02-11 15:25:00,24.79,24.8,24.77,24.77,75928.24363788069,12.6039,12.609,12.5937,12.5937,75928.2436
2008-02-11 15:30:00,24.77,24.81,24.74,24.77,85106.38297872341,12.5937,12.6141,12.5785,12.5937,85106.383
2008-02-11 15:35:00,24.77,24.8,24.74,24.79,81351.68961201502,12.5937,12.609,12.5785,12.6039,81351.6896
2008-02-11 15:40:00,24.79,24.8,24.75,24.77,109025.17035182868,12.6039,12.609,12.5836,12.5937,109025.1704
2008-02-11 15:45:00,24.77,24.81,24.73,24.8,85662.63384786539,12.5937,12.6141,12.5734,12.609,85662.6338
2008-02-11 15:50:00,24.79,24.8,24.74,24.76,91920.4561257127,12.6039,12.609,12.5785,12.5886,91920.4561
2008-02-11 15:55:00,24.76,24.78,24.72,24.76,194409.6787651231,12.5886,12.5988,12.5683,12.5886,194409.6788
2008-02-12 09:30:00,24.95,24.99,24.87,24.97,66750.10429703796,12.6852,12.7056,12.6446,12.6954,66750.1043
2008-02-12 09:35:00,24.98,25.15,24.97,25.13,62717.2854957586,12.7005,12.7869,12.6954,12.7768,62717.2855
2008-02-12 09:40:00,25.11,25.13,25.0,25.13,85662.63384786539,12.7666,12.7768,12.7107,12.7768,85662.6338
2008-02-12 09:45:00,25.13,25.23,25.12,25.19,97343.90209984704,12.7768,12.8276,12.7717,12.8073,97343.9021
2008-02-12 09:50:00,25.18,25.19,25.07,25.1,65498.5398414685,12.8022,12.8073,12.7463,12.7615,65498.5398
2008-02-12 09:55:00,25.1,25.17,25.08,25.17,113753.30273953556,12.7615,12.7971,12.7513,12.7971,113753.3027
2008-02-12 10:00:00,25.17,25.36,25.15,25.29,177165.9018217216,12.7971,12.8937,12.7869,12.8581,177165.9018
2008-02-12 10:05:00,25.29,25.32,25.23,25.27,81490.75232930052,12.8581,12.8734,12.8276,12.8479,81490.7523
2008-02-12 10:10:00,25.25,25.42,25.25,25.4,47976.63746349604,12.8378,12.9242,12.8378,12.914,47976.6375
2008-02-12 10:15:00,25.4,25.53,25.4,25.48,109442.35850368516,12.914,12.9801,12.914,12.9547,109442.3585
2008-02-12 10:20:00,25.48,25.5,25.41,25.41,61465.72104018913,12.9547,12.9649,12.9191,12.9191,61465.721
2008-02-12 10:25:00,25.4,25.44,25.38,25.38,51731.33083020442,12.914,12.9344,12.9039,12.9039,51731.3308
2008-02-12 10:30:00,25.36,25.42,25.36,25.41,69392.29592546239,12.8937,12.9242,12.8937,12.9191,69392.2959
2008-02-12 10:35:00,25.41,25.41,25.24,25.24,77040.74537616466,12.9191,12.9191,12.8327,12.8327,77040.7454
2008-02-12 10:40:00,25.24,25.28,25.2,25.27,75232.93005145321,12.8327,12.853,12.8124,12.8479,75232.9301
2008-02-12 10:45:00,25.28,25.41,25.28,25.38,52982.89528577389,12.853,12.9191,12.853,12.9039,52982.8953
2008-02-12 10:50:00,25.38,25.4,25.33,25.37,59379.78028090669,12.9039,12.914,12.8784,12.8988,59379.7803
2008-02-12 10:55:00,25.37,25.44,25.37,25.42,27951.60617438465,12.8988,12.9344,12.8988,12.9242,27951.6062
2008-02-12 11:00:00,25.43,25.43,25.37,25.39,30315.67236823808,12.9293,12.9293,12.8988,12.909,30315.6724
2008-02-12 11:05:00,25.39,25.39,25.33,25.34,29064.107912668616,12.909,12.909,12.8784,12.8835,29064.1079
2008-02-12 11:10:00,25.34,25.37,25.33,25.36,26978.16715338618,12.8835,12.8988,12.8784,12.8937,26978.1672
2008-02-12 11:15:00,25.36,25.36,25.31,25.34,47142.26115978307,12.8937,12.8937,12.8683,12.8835,47142.2612
2008-02-12 11:20:00,25.33,25.38,25.29,25.32,73146.98929217078,12.8784,12.9039,12.8581,12.8734,73146.9893
2008-02-12 11:25:00,25.31,25.31,25.25,25.25,35182.86747323043,12.8683,12.8683,12.8378,12.8378,35182.8675
2008-02-12 11:30:00,25.26,25.28,25.25,25.27,22528.16020025032,12.8429,12.853,12.8378,12.8479,22528.1602
2008-02-12 11:35:00,25.26,25.27,25.25,25.27,25865.66541510221,12.8429,12.8479,12.8378,12.8479,25865.6654
2008-02-12 11:40:00,25.27,25.28,25.26,25.27,21415.658461966348,12.8479,12.853,12.8429,12.8479,21415.6585
2008-02-12 11:45:00,25.27,25.27,25.25,25.26,34209.42845223196,12.8479,12.8479,12.8378,12.8429,34209.4285
2008-02-12 11:50:00,25.27,25.27,25.24,25.25,34070.36573494646,12.8479,12.8479,12.8327,12.8378,34070.3657
2008-02-12 11:55:00,25.24,25.27,25.23,25.26,37825.05910165485,12.8327,12.8479,12.8276,12.8429,37825.0591
2008-02-12 12:00:00,25.27,25.28,25.21,25.23,73564.17744402726,12.8479,12.853,12.8174,12.8276,73564.1774
2008-02-12 12:05:00,25.23,25.24,25.21,25.23,26978.16715338618,12.8276,12.8327,12.8174,12.8276,26978.1672
2008-02-12 12:10:00,25.23,25.24,25.19,25.2,104157.97524683631,12.8276,12.8327,12.8073,12.8124,104157.9752
2008-02-12 12:15:00,25.2,25.28,25.2,25.28,27534.418022528163,12.8124,12.853,12.8124,12.853,27534.418
2008-02-12 12:20:00,25.28,25.28,25.23,25.25,72034.48755388681,12.853,12.853,12.8276,12.8378,72034.4876
2008-02-12 12:25:00,25.25,25.25,25.23,25.24,26143.790849673205,12.8378,12.8378,12.8276,12.8327,26143.7908
2008-02-12 12:30:00,25.25,25.25,25.2,25.23,31010.98595466556,12.8378,12.8378,12.8124,12.8276,31010.986
2008-02-12 12:35:00,25.22,25.23,25.2,25.23,25448.477263245724,12.8225,12.8276,12.8124,12.8276,25448.4773
2008-02-12 12:40:00,25.23,25.24,25.18,25.18,25031.28911138924,12.8276,12.8327,12.8022,12.8022,25031.2891
2008-02-12 12:45:00,25.18,25.2,25.17,25.18,32540.67584480601,12.8022,12.8124,12.7971,12.8022,32540.6758
2008-02-12 12:50:00,25.2,25.21,25.18,25.21,16131.275205117508,12.8124,12.8174,12.8022,12.8174,16131.2752
2008-02-12 12:55:00,25.21,25.24,25.2,25.23,13628.146293978583,12.8174,12.8327,12.8124,12.8276,13628.1463
2008-02-12 13:00:00,25.24,25.28,25.23,25.25,52565.7071339174,12.8327,12.853,12.8276,12.8378,52565.7071
2008-02-12 13:05:00,25.25,25.25,25.21,25.25,27673.48073981365,12.8378,12.8378,12.8174,12.8378,27673.4807
2008-02-12 13:10:00,25.25,25.25,25.23,25.24,28368.79432624113,12.8378,12.8378,12.8276,12.8327,28368.7943
2008-02-12 13:15:00,25.24,25.24,25.2,25.2,30037.546933667087,12.8327,12.8327,12.8124,12.8124,30037.5469
2008-02-12 13:20:00,25.2,25.23,25.2,25.22,25865.66541510221,12.8124,12.8276,12.8124,12.8225,25865.6654
2008-02-12 13:25:00,25.22,25.23,25.2,25.22,92059.5188429982,12.8225,12.8276,12.8124,12.8225,92059.5188
2008-02-12 13:30:00,25.22,25.23,25.2,25.21,26700.041718815188,12.8225,12.8276,12.8124,12.8174,26700.0417
2008-02-12 13:35:00,25.21,25.21,25.12,25.16,69392.29592546239,12.8174,12.8174,12.7717,12.792,69392.2959
2008-02-12 13:40:00,25.17,25.19,25.15,25.18,29620.3587818106,12.7971,12.8073,12.7869,12.8022,29620.3588
2008-02-12 13:45:00,25.18,25.21,25.18,25.21,28507.85704352664,12.8022,12.8174,12.8022,12.8174,28507.857
2008-02-12 13:50:00,25.21,25.25,25.19,25.21,38520.37268808233,12.8174,12.8378,12.8073,12.8174,38520.3727
2008-02-12 13:55:00,25.22,25.24,25.22,25.23,16687.52607425949,12.8225,12.8327,12.8225,12.8276,16687.5261
2008-02-12 14:00:00,25.23,25.23,25.16,25.17,61465.72104018913,12.8276,12.8276,12.792,12.7971,61465.721
2008-02-12 14:05:00,25.16,25.19,25.15,25.18,49089.13920178001,12.792,12.8073,12.7869,12.8022,49089.1392
2008-02-12 14:10:00,25.18,25.22,25.18,25.21,38242.24725351133,12.8022,12.8225,12.8022,12.8174,38242.2473
2008-02-12 14:15:00,25.21,25.21,25.12,25.13,32818.801279377,12.8174,12.8174,12.7717,12.7768,32818.8013
2008-02-12 14:20:00,25.13,25.13,25.1,25.13,27256.29258795717,12.7768,12.7768,12.7615,12.7768,27256.2926
2008-02-12 14:25:00,25.13,25.19,25.13,25.19,30593.79780280907,12.7768,12.8073,12.7768,12.8073,30593.7978
2008-02-12 14:30:00,25.18,25.19,25.15,25.15,50479.76637463496,12.8022,12.8073,12.7869,12.7869,50479.7664
2008-02-12 14:35:00,25.15,25.15,25.11,25.11,33375.05214851898,12.7869,12.7869,12.7666,12.7666,33375.0521
2008-02-12 14:40:00,25.12,25.12,25.05,25.08,52982.89528577389,12.7717,12.7717,12.7361,12.7513,52982.8953
2008-02-12 14:45:00,25.09,25.15,25.07,25.14,88722.0136281463,12.7564,12.7869,12.7463,12.7818,88722.0136
2008-02-12 14:50:00,25.15,25.15,25.11,25.13,184258.1004032819,12.7869,12.7869,12.7666,12.7768,184258.1004
2008-02-12 14:55:00,25.13,25.18,25.12,25.16,33514.114865804484,12.7768,12.8022,12.7717,12.792,33514.1149
2008-02-12 15:00:00,25.18,25.18,25.06,25.07,57293.83952162426,12.8022,12.8022,12.7412,12.7463,57293.8395
2008-02-12 15:05:00,25.07,25.08,25.0,25.08,75511.0554860242,12.7463,12.7513,12.7107,12.7513,75511.0555
2008-02-12 15:10:00,25.08,25.14,25.08,25.12,78292.30983173412,12.7513,12.7818,12.7513,12.7717,78292.3098
2008-02-12 15:15:00,25.11,25.22,25.08,25.09,77457.93352802114,12.7666,12.8225,12.7513,12.7564,77457.9335
2008-02-12 15:20:00,25.1,25.1,24.99,25.0,50757.891809205954,12.7615,12.7615,12.7056,12.7107,50757.8918
2008-02-12 15:25:00,24.99,24.99,24.91,24.99,104157.97524683631,12.7056,12.7056,12.6649,12.7056,104157.9752
2008-02-12 15:30:00,24.99,25.01,24.88,24.88,140314.28174106524,12.7056,12.7158,12.6497,12.6497,140314.2817
2008-02-12 15:35:00,24.88,24.88,24.79,24.81,109303.29578639969,12.6497,12.6497,12.6039,12.6141,109303.2958
2008-02-12 15:40:00,24.82,24.92,24.8,24.92,101932.9717702684,12.6191,12.67,12.609,12.67,101932.9718
2008-02-12 15:45:00,24.91,25.03,24.89,25.02,136976.77652621333,12.6649,12.7259,12.6547,12.7208,136976.7765
2008-02-12 15:50:00,25.03,25.06,24.93,24.95,114448.616325963,12.7259,12.7412,12.6751,12.6852,114448.6163
2008-02-12 15:55:00,24.95,25.12,24.95,25.08,168126.82519816438,12.6852,12.7717,12.6852,12.7513,168126.8252
2008-02-13 09:30:00,25.36,25.74,25.36,25.73,180086.21888471703,12.8937,13.0869,12.8937,13.0818,180086.2189
2008-02-13 09:35:00,25.74,25.74,25.48,25.49,208733.1386455292,13.0869,13.0869,12.9547,12.9598,208733.1386
2008-02-13 09:40:00,25.49,25.52,25.38,25.49,56598.525935196776,12.9598,12.975,12.9039,12.9598,56598.5259
2008-02-13 09:45:00,25.47,25.71,25.47,25.53,101376.72090112642,12.9496,13.0716,12.9496,12.9801,101376.7209
2008-02-13 09:50:00,25.53,25.53,25.43,25.43,60631.34473647615,12.9801,12.9801,12.9293,12.9293,60631.3447
2008-02-13 09:55:00,25.43,25.49,25.38,25.41,49506.327353636494,12.9293,12.9598,12.9039,12.9191,49506.3274
2008-02-13 10:00:00,25.41,25.43,25.36,25.37,123348.63023223476,12.9191,12.9293,12.8937,12.8988,123348.6302
2008-02-13 10:05:00,25.36,25.43,25.33,25.43,76067.30635516619,12.8937,12.9293,12.8784,12.9293,76067.3064
2008-02-13 10:10:00,25.43,25.46,25.39,25.44,44778.19496592964,12.9293,12.9445,12.909,12.9344,44778.195
2008-02-13 10:15:00,25.43,25.44,25.31,25.31,63829.78723404256,12.9293,12.9344,12.8683,12.8683,63829.7872
2008-02-13 10:20:00,25.3,25.32,25.19,25.2,61882.90919204562,12.8632,12.8734,12.8073,12.8124,61882.9092
2008-02-13 10:25:00,25.21,25.28,25.19,25.28,43665.69322764567,12.8174,12.853,12.8073,12.853,43665.6932
2008-02-13 10:30:00,25.26,25.28,25.19,25.28,46586.01029064108,12.8429,12.853,12.8073,12.853,46586.0103
2008-02-13 10:35:00,25.27,25.3,25.18,25.29,43387.56779307468,12.8479,12.8632,12.8022,12.8581,43387.5678
2008-02-13 10:40:00,25.3,25.31,25.18,25.2,31428.174106522045,12.8632,12.8683,12.8022,12.8124,31428.1741
2008-02-13 10:45:00,25.2,25.24,25.18,25.2,30037.546933667087,12.8124,12.8327,12.8022,12.8124,30037.5469
2008-02-13 10:50:00,25.2,25.25,25.19,25.23,47142.26115978307,12.8124,12.8378,12.8073,12.8276,47142.2612
2008-02-13 10:55:00,25.23,25.35,25.23,25.33,77736.05896259214,12.8276,12.8886,12.8276,12.8784,77736.059
2008-02-13 11:00:00,25.32,25.34,25.31,25.33,36573.49464608539,12.8734,12.8835,12.8683,12.8784,36573.4946
2008-02-13 11:05:00,25.32,25.36,25.29,25.34,42692.2542066472,12.8734,12.8937,12.8581,12.8835,42692.2542
2008-02-13 11:10:00,25.34,25.35,25.29,25.3,58128.21582533723,12.8835,12.8886,12.8581,12.8632,58128.2158
2008-02-13 11:15:00,25.3,25.33,25.25,25.25,49784.45278820748,12.8632,12.8784,12.8378,12.8378,49784.4528
2008-02-13 11:20:00,25.25,25.33,25.25,25.33,42831.316923932696,12.8378,12.8784,12.8378,12.8784,42831.3169
2008-02-13 11:25:00,25.33,25.41,25.32,25.38,44639.13224864414,12.8784,12.9191,12.8734,12.9039,44639.1322
2008-02-13 11:30:00,25.38,25.38,25.33,25.37,81768.87776387151,12.9039,12.9039,12.8784,12.8988,81768.8778
2008-02-13 11:35:00,25.36,25.38,25.31,25.38,28925.04519538312,12.8937,12.9039,12.8683,12.9039,28925.0452
2008-02-13 11:40:00,25.38,25.43,25.37,25.43,28229.73160895564,12.9039,12.9293,12.8988,12.9293,28229.7316
2008-02-13 11:45:00,25.41,25.44,25.39,25.4,29064.107912668616,12.9191,12.9344,12.909,12.914,29064.1079
2008-02-13 11:50:00,25.39,25.41,25.36,25.4,33375.05214851898,12.909,12.9191,12.8937,12.914,33375.0521
2008-02-13 11:55:00,25.39,25.43,25.38,25.41,30315.67236823808,12.909,12.9293,12.9039,12.9191,30315.6724
2008-02-13 12:00:00,25.41,25.49,25.41,25.48,54651.64789319984,12.9191,12.9598,12.9191,12.9547,54651.6479
2008-02-13 12:05:00,25.48,25.49,25.46,25.47,34487.553886802954,12.9547,12.9598,12.9445,12.9496,34487.5539
2008-02-13 12:10:00,25.47,25.5,25.47,25.48,47281.32387706856,12.9496,12.9649,12.9496,12.9547,47281.3239
2008-02-13 12:15:00,25.47,25.48,25.43,25.43,40328.18801279378,12.9496,12.9547,12.9293,12.9293,40328.188
2008-02-13 12:20:00,25.43,25.47,25.4,25.4,27812.54345709916,12.9293,12.9496,12.914,12.914,27812.5435
2008-02-13 12:25:00,25.4,25.41,25.38,25.39,31428.174106522045,12.914,12.9191,12.9039,12.909,31428.1741
2008-02-13 12:30:00,25.38,25.39,25.34,25.36,28090.668891670142,12.9039,12.909,12.8835,12.8937,28090.6689
2008-02-13 12:35:00,25.35,25.36,25.33,25.34,46586.01029064108,12.8886,12.8937,12.8784,12.8835,46586.0103
2008-02-13 12:40:00,25.33,25.36,25.33,25.34,44778.19496592964,12.8784,12.8937,12.8784,12.8835,44778.195
2008-02-13 12:45:00,25.33,25.33,25.28,25.33,25726.60269781672,12.8784,12.8784,12.853,12.8784,25726.6027
2008-02-13 12:50:00,25.33,25.43,25.32,25.43,22250.034765679324,12.8784,12.9293,12.8734,12.9293,22250.0348
2008-02-13 12:55:00,25.43,25.44,25.43,25.44,13628.146293978583,12.9293,12.9344,12.9293,12.9344,13628.1463
2008-02-13 13:00:00,25.43,25.48,25.4,25.47,43665.69322764567,12.9293,12.9547,12.914,12.9496,43665.6932
2008-02-13 13:05:00,25.47,25.54,25.47,25.52,31984.424975664027,12.9496,12.9852,12.9496,12.975,31984.425
2008-02-13 13:10:00,25.52,25.54,25.5,25.51,173689.3338895842,12.975,12.9852,12.9649,12.97,173689.3339
2008-02-13 13:15:00,25.5,25.53,25.49,25.53,29342.23334723961,12.9649,12.9801,12.9598,12.9801,29342.2333
2008-02-13 13:20:00,25.52,25.54,25.51,25.52,39771.93714365179,12.975,12.9852,12.97,12.975,39771.9371
2008-02-13 13:25:00,25.51,25.53,25.49,25.5,19051.59226811292,12.97,12.9801,12.9598,12.9649,19051.5923
2008-02-13 13:30:00,25.5,25.5,25.48,25.48,107912.66861354472,12.9649,12.9649,12.9547,12.9547,107912.6686
2008-02-13 13:35:00,25.48,25.48,25.47,25.47,20998.47031010986,12.9547,12.9547,12.9496,12.9496,20998.4703
2008-02-13 13:40:00,25.46,25.48,25.46,25.46,31706.299541093034,12.9445,12.9547,12.9445,12.9445,31706.2995
2008-02-13 13:45:00,25.45,25.51,25.44,25.51,77179.80809345015,12.9395,12.97,12.9344,12.97,77179.8081
2008-02-13 13:50:00,25.5,25.51,25.46,25.49,66471.97886246697,12.9649,12.97,12.9445,12.9598,66471.9789
2008-02-13 13:55:00,25.49,25.51,25.46,25.49,36990.682797941874,12.9598,12.97,12.9445,12.9598,36990.6828
2008-02-13 14:00:00,25.48,25.53,25.48,25.52,38381.30997079684,12.9547,12.9801,12.9547,12.975,38381.31
2008-02-13 14:05:00,25.51,25.54,25.5,25.5,106661.10415797523,12.97,12.9852,12.9649,12.9649,106661.1042
2008-02-13 14:10:00,25.48,25.51,25.43,25.48,64664.163537755536,12.9547,12.97,12.9293,12.9547,64664.1635
2008-02-13 14:15:00,25.48,25.54,25.48,25.54,57850.09039076624,12.9547,12.9852,12.9547,12.9852,57850.0904
2008-02-13 14:20:00,25.53,25.59,25.53,25.55,153803.36531775832,12.9801,13.0106,12.9801,12.9903,153803.3653
2008-02-13 14:25:00,25.55,25.56,25.49,25.5,61187.59560561814,12.9903,12.9954,12.9598,12.9649,61187.5956
2008-02-13 14:30:00,25.49,25.53,25.49,25.53,65220.41440689752,12.9598,12.9801,12.9598,12.9801,65220.4144
2008-02-13 14:35:00,25.53,25.55,25.52,25.55,41857.87790293423,12.9801,12.9903,12.975,12.9903,41857.8779
2008-02-13 14:40:00,25.55,25.56,25.52,25.54,30315.67236823808,12.9903,12.9954,12.975,12.9852,30315.6724
2008-02-13 14:45:00,25.54,25.58,25.54,25.56,54651.64789319984,12.9852,13.0056,12.9852,12.9954,54651.6479
2008-02-13 14:50:00,25.56,25.57,25.54,25.56,49367.264636351,12.9954,13.0005,12.9852,12.9954,49367.2646
2008-02-13 14:55:00,25.56,25.59,25.56,25.58,99707.96829370048,12.9954,13.0106,12.9954,13.0056,99707.9683
2008-02-13 15:00:00,25.58,25.59,25.56,25.59,153664.30260047282,13.0056,13.0106,12.9954,13.0106,153664.3026
2008-02-13 15:05:00,25.58,25.6,25.57,25.59,55068.83604505633,13.0056,13.0157,13.0005,13.0106,55068.836
2008-02-13 15:10:00,25.59,25.61,25.55,25.58,64107.91266861355,13.0106,13.0208,12.9903,13.0056,64107.9127
2008-02-13 15:15:00,25.57,25.58,25.53,25.53,72868.86385759979,13.0005,13.0056,12.9801,12.9801,72868.8639
2008-02-13 15:20:00,25.53,25.62,25.53,25.61,116534.55708524544,12.9801,13.0259,12.9801,13.0208,116534.5571
2008-02-13 15:25:00,25.61,25.66,25.6,25.64,130858.01696565152,13.0208,13.0462,13.0157,13.0361,130858.017
2008-02-13 15:30:00,25.65,25.65,25.62,25.64,455013.2109581422,13.0411,13.0411,13.0259,13.0361,455013.211
2008-02-13 15:35:00,25.64,25.69,25.62,25.69,112640.80100125156,13.0361,13.0615,13.0259,13.0615,112640.801
2008-02-13 15:40:00,25.69,25.71,25.64,25.7,108051.7313308302,13.0615,13.0716,13.0361,13.0666,108051.7313
2008-02-13 15:45:00,25.7,25.7,25.65,25.68,113475.17730496454,13.0666,13.0666,13.0411,13.0564,113475.1773
2008-02-13 15:50:00,25.68,25.69,25.64,25.65,129884.57794465304,13.0564,13.0615,13.0361,13.0411,129884.5779
2008-02-13 15:55:00,25.65,25.69,25.64,25.65,152690.86357947436,13.0411,13.0615,13.0361,13.0411,152690.8636
2008-02-14 09:30:00,25.74,25.74,25.68,25.69,63551.66179947156,13.0869,13.0869,13.0564,13.0615,63551.6618
2008-02-14 09:35:00,25.72,25.72,25.53,25.55,35878.18105965791,13.0767,13.0767,12.9801,12.9903,35878.1811
2008-02-14 09:40:00,25.55,25.56,25.51,25.51,39771.93714365179,12.9903,12.9954,12.97,12.97,39771.9371
2008-02-14 09:45:00,25.5,25.61,25.47,25.61,30732.860520094564,12.9649,13.0208,12.9496,13.0208,30732.8605
2008-02-14 09:50:00,25.61,25.66,25.57,25.62,20025.03128911139,13.0208,13.0462,13.0005,13.0259,20025.0313
2008-02-14 09:55:00,25.64,25.65,25.51,25.54,40050.06257822278,13.0361,13.0411,12.97,12.9852,40050.0626
2008-02-14 10:00:00,25.54,25.62,25.48,25.53,58406.34125990822,12.9852,13.0259,12.9547,12.9801,58406.3413
2008-02-14 10:05:00,25.52,25.52,25.43,25.45,63134.47364761508,12.975,12.975,12.9293,12.9395,63134.4736
2008-02-14 10:10:00,25.45,25.45,25.39,25.42,62856.34821304409,12.9395,12.9395,12.909,12.9242,62856.3482
2008-02-14 10:15:00,25.42,25.43,25.36,25.38,73703.24016131276,12.9242,12.9293,12.8937,12.9039,73703.2402
2008-02-14 10:20:00,25.38,25.45,25.38,25.43,54373.522458628846,12.9039,12.9395,12.9039,12.9293,54373.5225
2008-02-14 10:25:00,25.43,25.43,25.37,25.4,69253.2332081769,12.9293,12.9293,12.8988,12.914,69253.2332
2008-02-14 10:30:00,25.4,25.44,25.33,25.36,72590.73842302879,12.914,12.9344,12.8784,12.8937,72590.7384
2008-02-14 10:35:00,25.36,25.39,25.34,25.36,91225.14253928524,12.8937,12.909,12.8835,12.8937,91225.1425
2008-02-14 10:40:00,25.36,25.38,25.31,25.31,49784.45278820748,12.8937,12.9039,12.8683,12.8683,49784.4528
2008-02-14 10:45:00,25.29,25.36,25.27,25.34,42275.06605479072,12.8581,12.8937,12.8479,12.8835,42275.0661
2008-02-14 10:50:00,25.34,25.36,25.21,25.26,58128.21582533723,12.8835,12.8937,12.8174,12.8429,58128.2158
2008-02-14 10:55:00,25.25,25.28,25.23,25.25,49367.264636351,12.8378,12.853,12.8276,12.8378,49367.2646
2008-02-14 11:00:00,25.25,25.28,25.23,25.27,32818.801279377,12.8378,12.853,12.8276,12.8479,32818.8013
2008-02-14 11:05:00,25.25,25.33,25.25,25.31,43387.56779307468,12.8378,12.8784,12.8378,12.8683,43387.5678
2008-02-14 11:10:00,25.3,25.31,25.23,25.25,43804.75594493117,12.8632,12.8683,12.8276,12.8378,43804.7559
2008-02-14 11:15:00,25.25,25.25,25.19,25.2,74815.74189959673,12.8378,12.8378,12.8073,12.8124,74815.7419
2008-02-14 11:20:00,25.19,25.25,25.19,25.25,35043.80475594493,12.8073,12.8378,12.8073,12.8378,35043.8048
2008-02-14 11:25:00,25.24,25.32,25.24,25.31,32123.48769294952,12.8327,12.8734,12.8327,12.8683,32123.4877
2008-02-14 11:30:00,25.31,25.32,25.25,25.28,30037.546933667087,12.8683,12.8734,12.8378,12.853,30037.5469
2008-02-14 11:35:00,25.28,25.32,25.26,25.28,49784.45278820748,12.853,12.8734,12.8429,12.853,49784.4528
2008-02-14 11:40:00,25.28,25.29,25.2,25.2,39354.748991795306,12.853,12.8581,12.8124,12.8124,39354.749
2008-02-14 11:45:00,25.2,25.25,25.2,25.23,28507.85704352664,12.8124,12.8378,12.8124,12.8276,28507.857
2008-02-14 11:50:00,25.2,25.3,25.2,25.29,17521.902377972467,12.8124,12.8632,12.8124,12.8581,17521.9024
2008-02-14 11:55:00,25.29,25.33,25.28,25.31,40745.37616465026,12.8581,12.8784,12.853,12.8683,40745.3762
2008-02-14 12:00:00,25.31,25.31,25.2,25.21,52426.64441663191,12.8683,12.8683,12.8124,12.8174,52426.6444
2008-02-14 12:05:00,25.2,25.25,25.2,25.24,22389.09748296482,12.8124,12.8378,12.8124,12.8327,22389.0975
2008-02-14 12:10:00,25.25,25.25,25.24,25.24,16965.651508830484,12.8378,12.8378,12.8327,12.8327,16965.6515
2008-02-14 12:15:00,25.25,25.25,25.2,25.21,33235.98943123349,12.8378,12.8378,12.8124,12.8174,33235.9894
2008-02-14 12:20:00,25.21,25.21,25.18,25.18,63968.849951328055,12.8174,12.8174,12.8022,12.8022,63968.85
2008-02-14 12:25:00,25.18,25.23,25.18,25.22,48115.70018078154,12.8022,12.8276,12.8022,12.8225,48115.7002
2008-02-14 12:30:00,25.21,25.22,25.19,25.19,23918.78737310527,12.8174,12.8225,12.8073,12.8073,23918.7874
2008-02-14 12:35:00,25.19,25.2,25.17,25.17,37685.99638436936,12.8073,12.8124,12.7971,12.7971,37685.9964
2008-02-14 12:40:00,25.18,25.18,25.17,25.18,42136.003337505215,12.8022,12.8022,12.7971,12.8022,42136.0033
2008-02-14 12:45:00,25.18,25.19,25.14,25.14,66889.16701432347,12.8022,12.8073,12.7818,12.7818,66889.167
2008-02-14 12:50:00,25.14,25.24,25.14,25.24,28925.04519538312,12.7818,12.8327,12.7818,12.8327,28925.0452
2008-02-14 12:55:00,25.25,25.25,25.14,25.15,40606.313447364766,12.8378,12.8378,12.7818,12.7869,40606.3134
2008-02-14 13:00:00,25.14,25.18,25.13,25.13,30871.923237380062,12.7818,12.8022,12.7768,12.7768,30871.9232
2008-02-14 13:05:00,25.13,25.14,25.08,25.11,33792.24030037547,12.7768,12.7818,12.7513,12.7666,33792.2403
2008-02-14 13:10:00,25.1,25.13,25.08,25.08,73981.36559588375,12.7615,12.7768,12.7513,12.7513,73981.3656
2008-02-14 13:15:00,25.08,25.16,25.08,25.15,31845.362258378533,12.7513,12.792,12.7513,12.7869,31845.3623
2008-02-14 13:20:00,25.15,25.18,25.11,25.18,33235.98943123349,12.7869,12.8022,12.7666,12.8022,33235.9894
2008-02-14 13:25:00,25.18,25.2,25.15,25.15,32540.67584480601,12.8022,12.8124,12.7869,12.7869,32540.6758
2008-02-14 13:30:00,25.16,25.19,25.13,25.18,28925.04519538312,12.792,12.8073,12.7768,12.8022,28925.0452
2008-02-14 13:35:00,25.18,25.18,25.13,25.15,21832.84661382284,12.8022,12.8022,12.7768,12.7869,21832.8466
2008-02-14 13:40:00,25.15,25.15,25.08,25.1,27673.48073981365,12.7869,12.7869,12.7513,12.7615,27673.4807
2008-02-14 13:45:00,25.1,25.1,25.07,25.08,14879.710749548049,12.7615,12.7615,12.7463,12.7513,14879.7107
2008-02-14 13:50:00,25.08,25.1,25.06,25.08,78292.30983173412,12.7513,12.7615,12.7412,12.7513,78292.3098
2008-02-14 13:55:00,25.07,25.18,25.07,25.13,44917.25768321513,12.7463,12.8022,12.7463,12.7768,44917.2577
2008-02-14 14:00:00,25.14,25.18,25.13,25.13,25031.28911138924,12.7818,12.8022,12.7768,12.7768,25031.2891
2008-02-14 14:05:00,25.13,25.21,25.13,25.16,42414.12877207621,12.7768,12.8174,12.7768,12.792,42414.1288
2008-02-14 14:10:00,25.15,25.16,25.12,25.13,35182.86747323043,12.7869,12.792,12.7717,12.7768,35182.8675
2008-02-14 14:15:00,25.13,25.18,25.11,25.17,13071.895424836604,12.7768,12.8022,12.7666,12.7971,13071.8954
2008-02-14 14:20:00,25.18,25.2,25.18,25.18,14045.334445835071,12.8022,12.8124,12.8022,12.8022,14045.3344
2008-02-14 14:25:00,25.17,25.17,25.1,25.13,17660.96509525796,12.7971,12.7971,12.7615,12.7768,17660.9651
2008-02-14 14:30:00,25.12,25.13,25.1,25.13,24335.97552496176,12.7717,12.7768,12.7615,12.7768,24335.9755
2008-02-14 14:35:00,25.14,25.15,25.08,25.1,28925.04519538312,12.7818,12.7869,12.7513,12.7615,28925.0452
2008-02-14 14:40:00,25.09,25.1,25.05,25.1,22110.97204839383,12.7564,12.7615,12.7361,12.7615,22110.972
2008-02-14 14:45:00,25.1,25.1,24.94,24.95,62995.41093032959,12.7615,12.7615,12.6802,12.6852,62995.4109
2008-02-14 14:50:00,24.96,25.07,24.96,25.05,39771.93714365179,12.6903,12.7463,12.6903,12.7361,39771.9371
2008-02-14 14:55:00,25.05,25.11,25.05,25.06,31428.174106522045,12.7361,12.7666,12.7361,12.7412,31428.1741
2008-02-14 15:00:00,25.08,25.13,25.06,25.1,50201.640940063975,12.7513,12.7768,12.7412,12.7615,50201.6409
2008-02-14 15:05:00,25.1,25.13,25.05,25.11,53261.02072034488,12.7615,12.7768,12.7361,12.7666,53261.0207
2008-02-14 15:10:00,25.11,25.19,25.1,25.19,31428.174106522045,12.7666,12.8073,12.7615,12.8073,31428.1741
2008-02-14 15:15:00,25.19,25.2,25.16,25.2,50896.95452649145,12.8073,12.8124,12.792,12.8124,50896.9545
2008-02-14 15:20:00,25.2,25.2,25.15,25.16,37129.74551522737,12.8124,12.8124,12.7869,12.792,37129.7455
2008-02-14 15:25:00,25.18,25.18,25.15,25.18,27534.418022528163,12.8022,12.8022,12.7869,12.8022,27534.418
2008-02-14 15:30:00,25.17,25.19,25.14,25.17,47559.44931163955,12.7971,12.8073,12.7818,12.7971,47559.4493
2008-02-14 15:35:00,25.16,25.16,25.1,25.12,60214.15658461967,12.792,12.792,12.7615,12.7717,60214.1566
2008-02-14 15:40:00,25.12,25.13,25.07,25.11,97482.96481713254,12.7717,12.7768,12.7463,12.7666,97482.9648
2008-02-14 15:45:00,25.11,25.15,25.08,25.15,125712.69642608818,12.7666,12.7869,12.7513,12.7869,125712.6964
2008-02-14 15:50:00,25.15,25.17,25.06,25.06,145876.79043248505,12.7869,12.7971,12.7412,12.7412,145876.7904
2008-02-14 15:55:00,25.06,25.14,25.06,25.09,195800.30593797803,12.7412,12.7818,12.7412,12.7564,195800.3059
2008-02-15 09:30:00,25.01,25.11,24.92,24.98,428313.16923932696,12.7158,12.7666,12.67,12.7005,428313.1692
2008-02-15 09:35:00,24.98,25.04,24.88,24.93,62995.41093032959,12.7005,12.731,12.6497,12.6751,62995.4109
2008-02-15 09:40:00,24.93,25.02,24.91,24.97,33792.24030037547,12.6751,12.7208,12.6649,12.6954,33792.2403
2008-02-15 09:45:00,24.97,25.09,24.97,25.0,45056.32040050063,12.6954,12.7564,12.6954,12.7107,45056.3204
2008-02-15 09:50:00,25.0,25.03,24.92,24.93,43804.75594493117,12.7107,12.7259,12.67,12.6751,43804.7559
2008-02-15 09:55:00,24.93,24.95,24.88,24.91,30037.546933667087,12.6751,12.6852,12.6497,12.6649,30037.5469
2008-02-15 10:00:00,24.91,24.97,24.89,24.97,36712.557363370885,12.6649,12.6954,12.6547,12.6954,36712.5574
2008-02-15 10:05:00,24.96,24.97,24.9,24.96,30871.923237380062,12.6903,12.6954,12.6598,12.6903,30871.9232
2008-02-15 10:10:00,24.96,25.08,24.96,25.08,52843.83256848839,12.6903,12.7513,12.6903,12.7513,52843.8326
2008-02-15 10:15:00,25.07,25.08,25.04,25.07,27395.355305242665,12.7463,12.7513,12.731,12.7463,27395.3553
2008-02-15 10:20:00,25.05,25.07,25.0,25.0,30037.546933667087,12.7361,12.7463,12.7107,12.7107,30037.5469
2008-02-15 10:25:00,25.01,25.08,25.01,25.04,25587.539980531223,12.7158,12.7513,12.7158,12.731,25587.54
2008-02-15 10:30:00,25.02,25.15,25.02,25.1,69531.35864274789,12.7208,12.7869,12.7208,12.7615,69531.3586
2008-02-15 10:35:00,25.1,25.13,25.08,25.11,26143.790849673205,12.7615,12.7768,12.7513,12.7666,26143.7908
2008-02-15 10:40:00,25.1,25.1,24.99,25.05,30871.923237380062,12.7615,12.7615,12.7056,12.7361,30871.9232
2008-02-15 10:45:00,25.06,25.1,25.04,25.08,24614.100959532752,12.7412,12.7615,12.731,12.7513,24614.101
2008-02-15 10:50:00,25.1,25.12,25.06,25.08,32123.48769294952,12.7615,12.7717,12.7412,12.7513,32123.4877
2008-02-15 10:55:00,25.07,25.1,25.03,25.04,31010.98595466556,12.7463,12.7615,12.7259,12.731,31010.986
2008-02-15 11:00:00,25.03,25.15,25.03,25.1,33375.05214851898,12.7259,12.7869,12.7259,12.7615,33375.0521
2008-02-15 11:05:00,25.1,25.1,25.08,25.08,16687.52607425949,12.7615,12.7615,12.7513,12.7513,16687.5261
2008-02-15 11:10:00,25.09,25.15,25.09,25.14,22389.09748296482,12.7564,12.7869,12.7564,12.7818,22389.0975
2008-02-15 11:15:00,25.15,25.17,25.13,25.13,38242.24725351133,12.7869,12.7971,12.7768,12.7768,38242.2473
2008-02-15 11:20:00,25.13,25.14,25.08,25.09,26839.104436100683,12.7768,12.7818,12.7513,12.7564,26839.1044
2008-02-15 11:25:00,25.09,25.16,25.09,25.15,41440.68975107774,12.7564,12.792,12.7564,12.7869,41440.6898
2008-02-15 11:30:00,25.16,25.17,25.07,25.08,27951.60617438465,12.792,12.7971,12.7463,12.7513,27951.6062
2008-02-15 11:35:00,25.08,25.08,25.02,25.06,29342.23334723961,12.7513,12.7513,12.7208,12.7412,29342.2333
2008-02-15 11:40:00,25.05,25.07,25.02,25.07,13767.209011264082,12.7361,12.7463,12.7208,12.7463,13767.209
2008-02-15 11:45:00,25.07,25.08,25.02,25.02,18773.46683354193,12.7463,12.7513,12.7208,12.7208,18773.4668
2008-02-15 11:50:00,25.02,25.08,25.02,25.05,24196.912807676264,12.7208,12.7513,12.7208,12.7361,24196.9128
2008-02-15 11:55:00,25.07,25.07,25.05,25.07,8482.825754415242,12.7463,12.7463,12.7361,12.7463,8482.8258
2008-02-15 12:00:00,25.07,25.18,25.06,25.15,59936.03115004868,12.7463,12.8022,12.7412,12.7869,59936.0312
2008-02-15 12:05:00,25.15,25.16,25.13,25.14,19468.780419969407,12.7869,12.792,12.7768,12.7818,19468.7804
2008-02-15 12:10:00,25.15,25.17,25.13,25.13,57432.90223890975,12.7869,12.7971,12.7768,12.7768,57432.9022
2008-02-15 12:15:00,25.13,25.15,25.13,25.15,11959.393686552636,12.7768,12.7869,12.7768,12.7869,11959.3937
2008-02-15 12:20:00,25.15,25.17,25.07,25.08,51731.33083020442,12.7869,12.7971,12.7463,12.7513,51731.3308
2008-02-15 12:25:00,25.07,25.09,25.05,25.08,23362.53650396329,12.7463,12.7564,12.7361,12.7513,23362.5365
2008-02-15 12:30:00,25.08,25.12,25.04,25.07,38798.49812265332,12.7513,12.7717,12.731,12.7463,38798.4981
2008-02-15 12:35:00,25.07,25.12,25.06,25.11,31010.98595466556,12.7463,12.7717,12.7412,12.7666,31010.986
2008-02-15 12:40:00,25.11,25.15,25.1,25.1,23779.724655819777,12.7666,12.7869,12.7615,12.7615,23779.7247
2008-02-15 12:45:00,25.1,25.14,25.1,25.13,20025.03128911139,12.7615,12.7818,12.7615,12.7768,20025.0313
2008-02-15 12:50:00,25.13,25.15,25.13,25.15,21971.90933110833,12.7768,12.7869,12.7768,12.7869,21971.9093
2008-02-15 12:55:00,25.15,25.15,25.06,25.06,16965.651508830484,12.7869,12.7869,12.7412,12.7412,16965.6515
2008-02-15 13:00:00,25.06,25.06,25.02,25.04,24475.03824224725,12.7412,12.7412,12.7208,12.731,24475.0382
2008-02-15 13:05:00,25.05,25.06,25.02,25.06,23640.66193853428,12.7361,12.7412,12.7208,12.7412,23640.6619
2008-02-15 13:10:00,25.06,25.11,25.05,25.1,106243.91600611876,12.7412,12.7666,12.7361,12.7615,106243.916
2008-02-15 13:15:00,25.1,25.1,25.09,25.1,8760.951188986233,12.7615,12.7615,12.7564,12.7615,8760.9512
2008-02-15 13:20:00,25.1,25.1,25.07,25.08,16131.275205117508,12.7615,12.7615,12.7463,12.7513,16131.2752
2008-02-15 13:25:00,25.08,25.09,25.05,25.05,12237.519121123629,12.7513,12.7564,12.7361,12.7361,12237.5191
2008-02-15 13:30:00,25.06,25.07,25.05,25.05,23501.599221248784,12.7412,12.7463,12.7361,12.7361,23501.5992
2008-02-15 13:35:00,25.05,25.05,25.04,25.05,15296.898901404536,12.7361,12.7361,12.731,12.7361,15296.8989
2008-02-15 13:40:00,25.05,25.1,25.05,25.09,49228.20191906551,12.7361,12.7615,12.7361,12.7564,49228.2019
2008-02-15 13:45:00,25.08,25.11,25.06,25.07,47420.38659435406,12.7513,12.7666,12.7412,12.7463,47420.3866
2008-02-15 13:50:00,25.08,25.16,25.08,25.13,26421.916284244195,12.7513,12.792,12.7513,12.7768,26421.9163
2008-02-15 13:55:00,25.12,25.16,25.12,25.16,18912.529550827425,12.7717,12.792,12.7717,12.792,18912.5296
2008-02-15 14:00:00,25.15,25.16,25.13,25.15,31567.23682380754,12.7869,12.792,12.7768,12.7869,31567.2368
2008-02-15 14:05:00,25.15,25.15,25.11,25.14,32957.8639966625,12.7869,12.7869,12.7666,12.7818,32957.864
2008-02-15 14:10:00,25.14,25.15,25.12,25.15,33792.24030037547,12.7818,12.7869,12.7717,12.7869,33792.2403
2008-02-15 14:15:00,25.15,25.17,25.08,25.11,72173.55027117231,12.7869,12.7971,12.7513,12.7666,72173.5503
2008-02-15 14:20:00,25.1,25.12,25.09,25.1,36295.36921151439,12.7615,12.7717,12.7564,12.7615,36295.3692
2008-02-15 14:25:00,25.09,25.12,25.08,25.11,46168.8221387846,12.7564,12.7717,12.7513,12.7666,46168.8221
2008-02-15 14:30:00,25.1,25.15,25.1,25.14,24892.22639410374,12.7615,12.7869,12.7615,12.7818,24892.2264
2008-02-15 14:35:00,25.13,25.14,25.08,25.11,29481.296064525104,12.7768,12.7818,12.7513,12.7666,29481.2961
2008-02-15 14:40:00,25.11,25.13,25.08,25.08,28646.91976081213,12.7666,12.7768,12.7513,12.7513,28646.9198
2008-02-15 14:45:00,25.08,25.12,25.08,25.11,28925.04519538312,12.7513,12.7717,12.7513,12.7666,28925.0452
2008-02-15 14:50:00,25.11,25.12,25.09,25.11,35321.93019051592,12.7666,12.7717,12.7564,12.7666,35321.9302
2008-02-15 14:55:00,25.12,25.12,25.09,25.1,41162.564316506745,12.7717,12.7717,12.7564,12.7615,41162.5643
2008-02-15 15:00:00,25.1,25.13,25.1,25.12,51175.079961062445,12.7615,12.7768,12.7615,12.7717,51175.08
2008-02-15 15:05:00,25.11,25.19,25.1,25.19,51175.079961062445,12.7666,12.8073,12.7615,12.8073,51175.08
2008-02-15 15:10:00,25.18,25.24,25.17,25.2,66332.91614518149,12.8022,12.8327,12.7971,12.8124,66332.9161
2008-02-15 15:15:00,25.21,25.23,25.2,25.2,19746.9058545404,12.8174,12.8276,12.8124,12.8124,19746.9059
2008-02-15 15:20:00,25.2,25.2,25.17,25.18,44082.88137950216,12.8124,12.8124,12.7971,12.8022,44082.8814
2008-02-15 15:25:00,25.19,25.19,25.15,25.16,47837.57474621054,12.8073,12.8073,12.7869,12.792,47837.5747
2008-02-15 15:30:00,25.16,25.2,25.16,25.2,74676.67918231123,12.792,12.8124,12.792,12.8124,74676.6792
2008-02-15 15:35:00,25.2,25.23,25.18,25.23,100820.47003198444,12.8124,12.8276,12.8022,12.8276,100820.47
2008-02-15 15:40:00,25.23,25.31,25.18,25.26,265192.6018634404,12.8276,12.8683,12.8022,12.8429,265192.6019
2008-02-15 15:45:00,25.27,25.35,25.26,25.31,208594.0759282437,12.8479,12.8886,12.8429,12.8683,208594.0759
2008-02-15 15:50:00,25.31,25.35,25.3,25.35,203865.9435405368,12.8683,12.8886,12.8632,12.8886,203865.9435
2008-02-15 15:55:00,25.34,25.39,25.33,25.34,385064.6641635378,12.8835,12.909,12.8784,12.8835,385064.6642
2008-02-19 09:30:00,25.63,25.74,25.42,25.44,197747.18397997497,13.031,13.0869,12.9242,12.9344,197747.184
2008-02-19 09:35:00,25.44,25.56,25.26,25.28,57989.15310805174,12.9344,12.9954,12.8429,12.853,57989.1531
2008-02-19 09:40:00,25.28,25.29,25.15,25.18,66471.97886246697,12.853,12.8581,12.7869,12.8022,66471.9789
2008-02-19 09:45:00,25.19,25.25,25.17,25.22,99986.09372827146,12.8073,12.8378,12.7971,12.8225,99986.0937
2008-02-19 09:50:00,25.23,25.25,25.21,25.23,54512.58517591434,12.8276,12.8378,12.8174,12.8276,54512.5852
2008-02-19 09:55:00,25.23,25.23,25.12,25.13,115282.992629676,12.8276,12.8276,12.7717,12.7768,115282.9926
2008-02-19 10:00:00,25.13,25.14,25.04,25.05,79404.81157001808,12.7768,12.7818,12.731,12.7361,79404.8116
2008-02-19 10:05:00,25.04,25.14,25.0,25.13,66193.85342789599,12.731,12.7818,12.7107,12.7768,66193.8534
2008-02-19 10:10:00,25.13,25.16,25.11,25.14,24614.100959532752,12.7768,12.792,12.7666,12.7818,24614.101
2008-02-19 10:15:00,25.13,25.23,25.13,25.18,69809.48407731888,12.7768,12.8276,12.7768,12.8022,69809.4841
2008-02-19 10:20:00,25.18,25.18,25.1,25.14,44639.13224864414,12.8022,12.8022,12.7615,12.7818,44639.1322
2008-02-19 10:25:00,25.14,25.14,25.06,25.06,31428.174106522045,12.7818,12.7818,12.7412,12.7412,31428.1741
2008-02-19 10:30:00,25.06,25.08,24.97,25.02,33931.30301766097,12.7412,12.7513,12.6954,12.7208,33931.303
2008-02-19 10:35:00,25.02,25.08,25.02,25.08,53817.27158948686,12.7208,12.7513,12.7208,12.7513,53817.2716
2008-02-19 10:40:00,25.08,25.1,25.05,25.07,30732.860520094564,12.7513,12.7615,12.7361,12.7463,30732.8605
2008-02-19 10:45:00,25.07,25.09,25.01,25.04,28646.91976081213,12.7463,12.7564,12.7158,12.731,28646.9198
2008-02-19 10:50:00,25.04,25.11,25.03,25.11,23779.724655819777,12.731,12.7666,12.7259,12.7666,23779.7247
2008-02-19 10:55:00,25.1,25.14,25.08,25.08,20303.156723682383,12.7615,12.7818,12.7513,12.7513,20303.1567
2008-02-19 11:00:00,25.07,25.09,25.02,25.02,28646.91976081213,12.7463,12.7564,12.7208,12.7208,28646.9198
2008-02-19 11:05:00,25.01,25.04,25.0,25.03,23362.53650396329,12.7158,12.731,12.7107,12.7259,23362.5365
2008-02-19 11:10:00,25.02,25.05,25.0,25.04,36017.243776943404,12.7208,12.7361,12.7107,12.731,36017.2438
2008-02-19 11:15:00,25.03,25.05,25.01,25.04,24892.22639410374,12.7259,12.7361,12.7158,12.731,24892.2264
2008-02-19 11:20:00,25.04,25.07,25.0,25.05,28785.982478097623,12.731,12.7463,12.7107,12.7361,28785.9825
2008-02-19 11:25:00,25.05,25.07,25.05,25.05,26560.979001529693,12.7361,12.7463,12.7361,12.7361,26560.979
2008-02-19 11:30:00,25.05,25.1,25.05,25.1,28368.79432624113,12.7361,12.7615,12.7361,12.7615,28368.7943
2008-02-19 11:35:00,25.09,25.15,25.09,25.13,30315.67236823808,12.7564,12.7869,12.7564,12.7768,30315.6724
2008-02-19 11:40:00,25.14,25.17,25.13,25.14,28090.668891670142,12.7818,12.7971,12.7768,12.7818,28090.6689
2008-02-19 11:45:00,25.15,25.18,25.13,25.13,20303.156723682383,12.7869,12.8022,12.7768,12.7768,20303.1567
2008-02-19 11:50:00,25.13,25.13,25.07,25.1,25170.35182867473,12.7768,12.7768,12.7463,12.7615,25170.3518
2008-02-19 11:55:00,25.1,25.13,25.1,25.13,20998.47031010986,12.7615,12.7768,12.7615,12.7768,20998.4703
2008-02-19 12:00:00,25.13,25.15,25.13,25.14,12515.64455569462,12.7768,12.7869,12.7768,12.7818,12515.6446
2008-02-19 12:05:00,25.14,25.2,25.14,25.19,45056.32040050063,12.7818,12.8124,12.7818,12.8073,45056.3204
2008-02-19 12:10:00,25.2,25.21,25.18,25.19,37546.93366708386,12.8124,12.8174,12.8022,12.8073,37546.9337
2008-02-19 12:15:00,25.19,25.23,25.15,25.23,46168.8221387846,12.8073,12.8276,12.7869,12.8276,46168.8221
2008-02-19 12:20:00,25.23,25.23,25.17,25.18,35600.05562508692,12.8276,12.8276,12.7971,12.8022,35600.0556
2008-02-19 12:25:00,25.18,25.2,25.17,25.18,22389.09748296482,12.8022,12.8124,12.7971,12.8022,22389.0975
2008-02-19 12:30:00,25.18,25.18,25.13,25.15,26282.8535669587,12.8022,12.8022,12.7768,12.7869,26282.8536
2008-02-19 12:35:00,25.15,25.15,25.11,25.13,35460.992907801425,12.7869,12.7869,12.7666,12.7768,35460.9929
2008-02-19 12:40:00,25.12,25.15,25.11,25.12,15296.898901404536,12.7717,12.7869,12.7666,12.7717,15296.8989
2008-02-19 12:45:00,25.1,25.12,25.07,25.11,28925.04519538312,12.7615,12.7717,12.7463,12.7666,28925.0452
2008-02-19 12:50:00,25.11,25.14,25.1,25.11,26143.790849673205,12.7666,12.7818,12.7615,12.7666,26143.7908
2008-02-19 12:55:00,25.12,25.15,25.1,25.11,29898.484216381592,12.7717,12.7869,12.7615,12.7666,29898.4842
2008-02-19 13:00:00,25.11,25.18,25.11,25.13,37129.74551522737,12.7666,12.8022,12.7666,12.7768,37129.7455
2008-02-19 13:05:00,25.13,25.16,25.1,25.16,26004.72813238771,12.7768,12.792,12.7615,12.792,26004.7281
2008-02-19 13:10:00,25.16,25.22,25.16,25.2,44221.94409678766,12.792,12.8225,12.792,12.8124,44221.9441
2008-02-19 13:15:00,25.21,25.27,25.2,25.25,47003.19844249757,12.8174,12.8479,12.8124,12.8378,47003.1984
2008-02-19 13:20:00,25.25,25.28,25.23,25.27,29898.484216381592,12.8378,12.853,12.8276,12.8479,29898.4842
2008-02-19 13:25:00,25.28,25.31,25.25,25.3,73981.36559588375,12.853,12.8683,12.8378,12.8632,73981.3656
2008-02-19 13:30:00,25.31,25.31,25.2,25.23,28646.91976081213,12.8683,12.8683,12.8124,12.8276,28646.9198
2008-02-19 13:35:00,25.22,25.23,25.21,25.22,19190.65498539841,12.8225,12.8276,12.8174,12.8225,19190.655
2008-02-19 13:40:00,25.23,25.28,25.2,25.25,56459.46321791128,12.8276,12.853,12.8124,12.8378,56459.4632
2008-02-19 13:45:00,25.25,25.25,25.19,25.2,26004.72813238771,12.8378,12.8378,12.8073,12.8124,26004.7281
2008-02-19 13:50:00,25.2,25.2,25.17,25.18,35043.80475594493,12.8124,12.8124,12.7971,12.8022,35043.8048
2008-02-19 13:55:00,25.18,25.2,25.18,25.19,25170.35182867473,12.8022,12.8124,12.8022,12.8073,25170.3518
2008-02-19 14:00:00,25.19,25.2,25.16,25.17,27395.355305242665,12.8073,12.8124,12.792,12.7971,27395.3553
2008-02-19 14:05:00,25.16,25.2,25.14,25.2,35739.118342372414,12.792,12.8124,12.7818,12.8124,35739.1183
2008-02-19 14:10:00,25.2,25.23,25.2,25.2,23779.724655819777,12.8124,12.8276,12.8124,12.8124,23779.7247
2008-02-19 14:15:00,25.2,25.25,25.17,25.25,47837.57474621054,12.8124,12.8378,12.7971,12.8378,47837.5747
2008-02-19 14:20:00,25.25,25.32,25.25,25.31,40189.12529550828,12.8378,12.8734,12.8378,12.8683,40189.1253
2008-02-19 14:25:00,25.33,25.35,25.31,25.32,155889.30607704076,12.8784,12.8886,12.8683,12.8734,155889.3061
2008-02-19 14:30:00,25.32,25.32,25.2,25.2,50340.70365734947,12.8734,12.8734,12.8124,12.8124,50340.7037
2008-02-19 14:35:00,25.2,25.22,25.14,25.18,77179.80809345015,12.8124,12.8225,12.7818,12.8022,77179.8081
2008-02-19 14:40:00,25.18,25.2,25.17,25.2,80795.43874287304,12.8022,12.8124,12.7971,12.8124,80795.4387
2008-02-19 14:45:00,25.2,25.2,25.15,25.16,47559.44931163955,12.8124,12.8124,12.7869,12.792,47559.4493
2008-02-19 14:50:00,25.16,25.18,25.13,25.16,71478.23668474483,12.792,12.8022,12.7768,12.792,71478.2367
2008-02-19 14:55:00,25.15,25.19,25.08,25.08,47281.32387706856,12.7869,12.8073,12.7513,12.7513,47281.3239
2008-02-19 15:00:00,25.08,25.1,25.0,25.04,95536.0867751356,12.7513,12.7615,12.7107,12.731,95536.0868
2008-02-19 15:05:00,25.04,25.13,25.03,25.1,64525.100820470034,12.731,12.7768,12.7259,12.7615,64525.1008
2008-02-19 15:10:00,25.1,25.15,25.07,25.13,88582.9509108608,12.7615,12.7869,12.7463,12.7768,88582.9509
2008-02-19 15:15:00,25.13,25.16,25.12,25.14,64525.100820470034,12.7768,12.792,12.7717,12.7818,64525.1008
2008-02-19 15:20:00,25.15,25.18,25.09,25.09,72729.80114031429,12.7869,12.8022,12.7564,12.7564,72729.8011
2008-02-19 15:25:00,25.1,25.11,25.04,25.07,47837.57474621054,12.7615,12.7666,12.731,12.7463,47837.5747
2008-02-19 15:30:00,25.08,25.12,25.05,25.11,35600.05562508692,12.7513,12.7717,12.7361,12.7666,35600.0556
2008-02-19 15:35:00,25.11,25.19,25.11,25.16,101515.78361841192,12.7666,12.8073,12.7666,12.792,101515.7836
2008-02-19 15:40:00,25.16,25.23,25.16,25.18,148518.98206090947,12.792,12.8276,12.792,12.8022,148518.9821
2008-02-19 15:45:00,25.18,25.19,25.08,25.09,138784.59185092477,12.8022,12.8073,12.7513,12.7564,138784.5919
2008-02-19 15:50:00,25.09,25.17,25.05,25.17,142122.09706577667,12.7564,12.7971,12.7361,12.7971,142122.0971
2008-02-19 15:55:00,25.16,25.19,25.13,25.13,166179.94715616744,12.792,12.8073,12.7768,12.7768,166179.9472
2008-02-20 09:30:00,25.02,25.02,24.96,25.0,59240.7175636212,12.7208,12.7208,12.6903,12.7107,59240.7176
2008-02-20 09:35:00,25.02,25.25,25.01,25.18,82047.0031984425,12.7208,12.8378,12.7158,12.8022,82047.0032
2008-02-20 09:40:00,25.17,25.23,25.13,25.13,48811.01376720901,12.7971,12.8276,12.7768,12.7768,48811.0138
2008-02-20 09:45:00,25.14,25.2,25.02,25.1,32818.801279377,12.7818,12.8124,12.7208,12.7615,32818.8013
2008-02-20 09:50:00,25.1,25.25,25.1,25.24,46168.8221387846,12.7615,12.8378,12.7615,12.8327,46168.8221
2008-02-20 09:55:00,25.24,25.24,25.08,25.09,37825.05910165485,12.8327,12.8327,12.7513,12.7564,37825.0591
2008-02-20 10:00:00,25.08,25.08,24.96,24.96,55346.96147962732,12.7513,12.7513,12.6903,12.6903,55346.9615
2008-02-20 10:05:00,24.96,25.0,24.92,24.94,41996.94062021972,12.6903,12.7107,12.67,12.6802,41996.9406
2008-02-20 10:10:00,24.93,24.99,24.92,24.99,26143.790849673205,12.6751,12.7056,12.67,12.7056,26143.7908
2008-02-20 10:15:00,24.99,25.09,24.97,25.09,29898.484216381592,12.7056,12.7564,12.6954,12.7564,29898.4842
2008-02-20 10:20:00,25.09,25.1,25.01,25.07,56320.40050062579,12.7564,12.7615,12.7158,12.7463,56320.4005
2008-02-20 10:25:00,25.07,25.08,25.0,25.05,39493.8117090808,12.7463,12.7513,12.7107,12.7361,39493.8117
2008-02-20 10:30:00,25.05,25.08,25.02,25.02,41718.81518564873,12.7361,12.7513,12.7208,12.7208,41718.8152
2008-02-20 10:35:00,25.02,25.07,25.0,25.06,53539.14615491587,12.7208,12.7463,12.7107,12.7412,53539.1462
2008-02-20 10:40:00,25.05,25.1,25.04,25.07,44500.06953135865,12.7361,12.7615,12.731,12.7463,44500.0695
2008-02-20 10:45:00,25.06,25.08,25.0,25.02,61465.72104018913,12.7412,12.7513,12.7107,12.7208,61465.721
2008-02-20 10:50:00,25.02,25.03,24.97,25.02,61743.846474760125,12.7208,12.7259,12.6954,12.7208,61743.8465
2008-02-20 10:55:00,25.02,25.02,24.93,24.94,55903.2123487693,12.7208,12.7208,12.6751,12.6802,55903.2123
2008-02-20 11:00:00,24.93,24.95,24.9,24.9,57571.96495619525,12.6751,12.6852,12.6598,12.6598,57571.965
2008-02-20 11:05:00,24.91,24.92,24.88,24.88,53956.33430677236,12.6649,12.67,12.6497,12.6497,53956.3343
2008-02-20 11:10:00,24.88,24.96,24.88,24.95,42275.06605479072,12.6497,12.6903,12.6497,12.6852,42275.0661
2008-02-20 11:15:00,24.95,25.02,24.95,25.01,24753.163676818247,12.6852,12.7208,12.6852,12.7158,24753.1637
2008-02-20 11:20:00,25.01,25.08,25.01,25.08,24475.03824224725,12.7158,12.7513,12.7158,12.7513,24475.0382
2008-02-20 11:25:00,25.08,25.1,25.07,25.09,52704.769851202895,12.7513,12.7615,12.7463,12.7564,52704.7699
2008-02-20 11:30:00,25.08,25.08,25.02,25.03,35739.118342372414,12.7513,12.7513,12.7208,12.7259,35739.1183
2008-02-20 11:35:00,25.04,25.06,24.97,24.98,40050.06257822278,12.731,12.7412,12.6954,12.7005,40050.0626
2008-02-20 11:40:00,24.99,25.0,24.96,24.96,29481.296064525104,12.7056,12.7107,12.6903,12.6903,29481.2961
2008-02-20 11:45:00,24.97,25.02,24.96,25.01,47559.44931163955,12.6954,12.7208,12.6903,12.7158,47559.4493
2008-02-20 11:50:00,25.02,25.03,24.97,24.97,48115.70018078154,12.7208,12.7259,12.6954,12.6954,48115.7002
2008-02-20 11:55:00,24.98,25.0,24.97,24.98,26700.041718815188,12.7005,12.7107,12.6954,12.7005,26700.0417
2008-02-20 12:00:00,24.98,25.11,24.97,25.1,65637.602558754,12.7005,12.7666,12.6954,12.7615,65637.6026
2008-02-20 12:05:00,25.1,25.15,25.03,25.13,49367.264636351,12.7615,12.7869,12.7259,12.7768,49367.2646
2008-02-20 12:10:00,25.13,25.18,25.05,25.16,58267.27854262273,12.7768,12.8022,12.7361,12.792,58267.2785
2008-02-20 12:15:00,25.16,25.2,25.13,25.14,46307.88485607009,12.792,12.8124,12.7768,12.7818,46307.8849
2008-02-20 12:20:00,25.13,25.25,25.13,25.22,72034.48755388681,12.7768,12.8378,12.7768,12.8225,72034.4876
2008-02-20 12:25:00,25.22,25.23,25.12,25.12,24196.912807676264,12.8225,12.8276,12.7717,12.7717,24196.9128
2008-02-20 12:30:00,25.13,25.2,25.13,25.15,39076.62355722431,12.7768,12.8124,12.7768,12.7869,39076.6236
2008-02-20 12:35:00,25.14,25.18,25.1,25.1,52843.83256848839,12.7818,12.8022,12.7615,12.7615,52843.8326
2008-02-20 12:40:00,25.1,25.14,25.09,25.12,46864.13572521207,12.7615,12.7818,12.7564,12.7717,46864.1357
2008-02-20 12:45:00,25.12,25.14,25.08,25.08,80239.18787373106,12.7717,12.7818,12.7513,12.7513,80239.1879
2008-02-20 12:50:00,25.08,25.15,25.06,25.06,43109.442358503686,12.7513,12.7869,12.7412,12.7412,43109.4424
2008-02-20 12:55:00,25.06,25.1,25.06,25.06,27812.54345709916,12.7412,12.7615,12.7412,12.7412,27812.5435
2008-02-20 13:00:00,25.06,25.17,25.06,25.17,34070.36573494646,12.7412,12.7971,12.7412,12.7971,34070.3657
2008-02-20 13:05:00,25.17,25.2,25.13,25.17,80100.12515644556,12.7971,12.8124,12.7768,12.7971,80100.1252
2008-02-20 13:10:00,25.17,25.18,25.13,25.13,55486.02419691281,12.7971,12.8022,12.7768,12.7768,55486.0242
2008-02-20 13:15:00,25.13,25.13,25.08,25.1,32818.801279377,12.7768,12.7768,12.7513,12.7615,32818.8013
2008-02-20 13:20:00,25.1,25.1,25.0,25.0,53539.14615491587,12.7615,12.7615,12.7107,12.7107,53539.1462
2008-02-20 13:25:00,25.0,25.02,24.97,25.01,43526.63051036018,12.7107,12.7208,12.6954,12.7158,43526.6305
2008-02-20 13:30:00,25.01,25.02,24.95,24.97,81073.56417744403,12.7158,12.7208,12.6852,12.6954,81073.5642
2008-02-20 13:35:00,24.97,25.04,24.97,25.03,61743.846474760125,12.6954,12.731,12.6954,12.7259,61743.8465
2008-02-20 13:40:00,25.02,25.09,25.01,25.07,117925.18425810042,12.7208,12.7564,12.7158,12.7463,117925.1843
2008-02-20 13:45:00,25.08,25.09,25.06,25.06,25587.539980531223,12.7513,12.7564,12.7412,12.7412,25587.54
2008-02-20 13:50:00,25.06,25.11,25.04,25.1,58962.59212905021,12.7412,12.7666,12.731,12.7615,58962.5921
2008-02-20 13:55:00,25.09,25.11,25.02,25.02,25587.539980531223,12.7564,12.7666,12.7208,12.7208,25587.54
2008-02-20 14:00:00,25.02,25.16,24.94,25.01,94423.58503685164,12.7208,12.792,12.6802,12.7158,94423.585
2008-02-20 14:05:00,25.02,25.13,25.02,25.08,83715.75580586845,12.7208,12.7768,12.7208,12.7513,83715.7558
2008-02-20 14:10:00,25.08,25.11,25.02,25.05,51314.14267834794,12.7513,12.7666,12.7208,12.7361,51314.1427
2008-02-20 14:15:00,25.03,25.13,24.99,25.03,62995.41093032959,12.7259,12.7768,12.7056,12.7259,62995.4109
2008-02-20 14:20:00,25.02,25.07,24.97,25.05,52704.769851202895,12.7208,12.7463,12.6954,12.7361,52704.7699
2008-02-20 14:25:00,25.05,25.09,25.02,25.08,38520.37268808233,12.7361,12.7564,12.7208,12.7513,38520.3727
2008-02-20 14:30:00,25.08,25.12,25.04,25.06,57571.96495619525,12.7513,12.7717,12.731,12.7412,57571.965
2008-02-20 14:35:00,25.05,25.1,25.02,25.07,41301.62703379225,12.7361,12.7615,12.7208,12.7463,41301.627
2008-02-20 14:40:00,25.08,25.11,25.05,25.08,40745.37616465026,12.7513,12.7666,12.7361,12.7513,40745.3762
2008-02-20 14:45:00,25.08,25.14,25.08,25.14,223612.8493950772,12.7513,12.7818,12.7513,12.7818,223612.8494
2008-02-20 14:50:00,25.14,25.17,25.1,25.15,170490.8913920178,12.7818,12.7971,12.7615,12.7869,170490.8914
2008-02-20 14:55:00,25.15,25.2,25.12,25.15,142539.28521763315,12.7869,12.8124,12.7717,12.7869,142539.2852
2008-02-20 15:00:00,25.15,25.18,25.11,25.13,83437.63037129746,12.7869,12.8022,12.7666,12.7768,83437.6304
2008-02-20 15:05:00,25.13,25.17,25.1,25.13,276039.4938117091,12.7768,12.7971,12.7615,12.7768,276039.4938
2008-02-20 15:10:00,25.13,25.19,25.12,25.13,85245.4456960089,12.7768,12.8073,12.7717,12.7768,85245.4457
2008-02-20 15:15:00,25.13,25.14,25.07,25.09,54095.39702405786,12.7768,12.7818,12.7463,12.7564,54095.397
2008-02-20 15:20:00,25.09,25.15,25.06,25.06,48254.76289806704,12.7564,12.7869,12.7412,12.7412,48254.7629
2008-02-20 15:25:00,25.06,25.09,25.02,25.03,49228.20191906551,12.7412,12.7564,12.7208,12.7259,49228.2019
2008-02-20 15:30:00,25.04,25.08,25.02,25.05,64942.288972326525,12.731,12.7513,12.7208,12.7361,64942.289
2008-02-20 15:35:00,25.07,25.14,25.06,25.13,53400.083437630376,12.7463,12.7818,12.7412,12.7768,53400.0834
2008-02-20 15:40:00,25.14,25.18,25.08,25.13,199137.81115283,12.7818,12.8022,12.7513,12.7768,199137.8112
2008-02-20 15:45:00,25.13,25.13,25.05,25.1,71061.04853288834,12.7768,12.7768,12.7361,12.7615,71061.0485
2008-02-20 15:50:00,25.1,25.15,25.1,25.13,157697.1214017522,12.7615,12.7869,12.7615,12.7768,157697.1214
2008-02-20 15:55:00,25.13,25.18,25.08,25.13,474621.05409539706,12.7768,12.8022,12.7513,12.7768,474621.0541
2008-02-21 09:30:00,25.18,25.31,25.14,25.16,36434.431928799895,12.8022,12.8683,12.7818,12.792,36434.4319
2008-02-21 09:35:00,25.15,25.31,25.15,25.28,28507.85704352664,12.7869,12.8683,12.7869,12.853,28507.857
2008-02-21 09:40:00,25.28,25.36,25.25,25.36,46864.13572521207,12.853,12.8937,12.8378,12.8937,46864.1357
2008-02-21 09:45:00,25.36,25.36,25.17,25.21,55625.08691419831,12.8937,12.8937,12.7971,12.8174,55625.0869
2008-02-21 09:50:00,25.2,25.21,25.13,25.14,42970.37964121819,12.8124,12.8174,12.7768,12.7818,42970.3796
2008-02-21 09:55:00,25.14,25.15,25.08,25.15,50757.891809205954,12.7818,12.7869,12.7513,12.7869,50757.8918
2008-02-21 10:00:00,25.13,25.16,25.06,25.13,72034.48755388681,12.7768,12.792,12.7412,12.7768,72034.4876
2008-02-21 10:05:00,25.13,25.17,25.08,25.16,49089.13920178001,12.7768,12.7971,12.7513,12.792,49089.1392
2008-02-21 10:10:00,25.15,25.2,25.15,25.16,82464.19135029899,12.7869,12.8124,12.7869,12.792,82464.1914
2008-02-21 10:15:00,25.16,25.27,25.16,25.24,55207.89876234182,12.792,12.8479,12.792,12.8327,55207.8988
2008-02-21 10:20:00,25.23,25.26,25.19,25.2,44082.88137950216,12.8276,12.8429,12.8073,12.8124,44082.8814
2008-02-21 10:25:00,25.2,25.2,25.1,25.17,57989.15310805174,12.8124,12.8124,12.7615,12.7971,57989.1531
2008-02-21 10:30:00,25.16,25.17,25.1,25.1,59101.6548463357,12.792,12.7971,12.7615,12.7615,59101.6548
2008-02-21 10:35:00,25.12,25.13,25.08,25.08,23362.53650396329,12.7717,12.7768,12.7513,12.7513,23362.5365
2008-02-21 10:40:00,25.08,25.08,25.05,25.05,91920.4561257127,12.7513,12.7513,12.7361,12.7361,91920.4561
2008-02-21 10:45:00,25.05,25.08,24.97,25.02,65637.602558754,12.7361,12.7513,12.6954,12.7208,65637.6026
2008-02-21 10:50:00,25.02,25.03,24.93,24.96,60075.09386733417,12.7208,12.7259,12.6751,12.6903,60075.0939
2008-02-21 10:55:00,24.97,24.99,24.95,24.96,38937.560839938815,12.6954,12.7056,12.6852,12.6903,38937.5608
2008-02-21 11:00:00,24.96,24.97,24.91,24.95,72868.86385759979,12.6903,12.6954,12.6649,12.6852,72868.8639
2008-02-21 11:05:00,24.95,25.0,24.94,24.99,99707.96829370048,12.6852,12.7107,12.6802,12.7056,99707.9683
2008-02-21 11:10:00,24.98,24.98,24.9,24.91,32262.550410235017,12.7005,12.7005,12.6598,12.6649,32262.5504
2008-02-21 11:15:00,24.9,24.92,24.9,24.91,41857.87790293423,12.6598,12.67,12.6598,12.6649,41857.8779
2008-02-21 11:20:00,24.91,24.92,24.82,24.85,87053.26102072035,12.6649,12.67,12.6191,12.6344,87053.261
2008-02-21 11:25:00,24.85,24.9,24.82,24.89,44221.94409678766,12.6344,12.6598,12.6191,12.6547,44221.9441
2008-02-21 11:30:00,24.9,24.97,24.9,24.95,32401.613127520515,12.6598,12.6954,12.6598,12.6852,32401.6131
2008-02-21 11:35:00,24.95,24.95,24.88,24.88,21276.595744680853,12.6852,12.6852,12.6497,12.6497,21276.5957
2008-02-21 11:40:00,24.89,24.94,24.88,24.91,23223.4737866778,12.6547,12.6802,12.6497,12.6649,23223.4738
2008-02-21 11:45:00,24.9,24.97,24.9,24.96,33375.05214851898,12.6598,12.6954,12.6598,12.6903,33375.0521
2008-02-21 11:50:00,24.96,24.97,24.94,24.94,26282.8535669587,12.6903,12.6954,12.6802,12.6802,26282.8536
2008-02-21 11:55:00,24.95,25.0,24.94,24.97,27951.60617438465,12.6852,12.7107,12.6802,12.6954,27951.6062
2008-02-21 12:00:00,24.97,25.0,24.93,25.0,13767.209011264082,12.6954,12.7107,12.6751,12.7107,13767.209
2008-02-21 12:05:00,25.0,25.02,24.95,24.95,25865.66541510221,12.7107,12.7208,12.6852,12.6852,25865.6654
2008-02-21 12:10:00,24.95,24.95,24.89,24.9,61743.846474760125,12.6852,12.6852,12.6547,12.6598,61743.8465
2008-02-21 12:15:00,24.9,24.92,24.88,24.91,40328.18801279378,12.6598,12.67,12.6497,12.6649,40328.188
2008-02-21 12:20:00,24.92,24.92,24.84,24.88,28229.73160895564,12.67,12.67,12.6293,12.6497,28229.7316
2008-02-21 12:25:00,24.88,24.92,24.87,24.9,28090.668891670142,12.6497,12.67,12.6446,12.6598,28090.6689
2008-02-21 12:30:00,24.91,24.94,24.89,24.92,44639.13224864414,12.6649,12.6802,12.6547,12.67,44639.1322
2008-02-21 12:35:00,24.92,24.95,24.91,24.94,18912.529550827425,12.67,12.6852,12.6649,12.6802,18912.5296
2008-02-21 12:40:00,24.95,24.97,24.95,24.96,33375.05214851898,12.6852,12.6954,12.6852,12.6903,33375.0521
2008-02-21 12:45:00,24.95,24.96,24.87,24.87,38242.24725351133,12.6852,12.6903,12.6446,12.6446,38242.2473
2008-02-21 12:50:00,24.88,24.9,24.84,24.88,22528.16020025032,12.6497,12.6598,12.6293,12.6497,22528.1602
2008-02-21 12:55:00,24.88,24.9,24.85,24.9,22250.034765679324,12.6497,12.6598,12.6344,12.6598,22250.0348
2008-02-21 13:00:00,24.89,24.9,24.84,24.9,17382.839660686972,12.6547,12.6598,12.6293,12.6598,17382.8397
2008-02-21 13:05:00,24.9,24.9,24.86,24.87,19885.96857182589,12.6598,12.6598,12.6395,12.6446,19885.9686
2008-02-21 13:10:00,24.87,24.87,24.81,24.82,39910.999860937285,12.6446,12.6446,12.6141,12.6191,39910.9999
2008-02-21 13:15:00,24.82,24.84,24.81,24.82,44917.25768321513,12.6191,12.6293,12.6141,12.6191,44917.2577
2008-02-21 13:20:00,24.82,24.87,24.81,24.86,34209.42845223196,12.6191,12.6446,12.6141,12.6395,34209.4285
2008-02-21 13:25:00,24.86,24.87,24.82,24.87,28925.04519538312,12.6395,12.6446,12.6191,12.6446,28925.0452
2008-02-21 13:30:00,24.87,24.87,24.84,24.84,12515.64455569462,12.6446,12.6446,12.6293,12.6293,12515.6446
2008-02-21 13:35:00,24.84,24.85,24.79,24.84,63134.47364761508,12.6293,12.6344,12.6039,12.6293,63134.4736
2008-02-21 13:40:00,24.83,24.86,24.81,24.84,16826.58879154499,12.6242,12.6395,12.6141,12.6293,16826.5888
2008-02-21 13:45:00,24.84,24.84,24.76,24.78,31984.424975664027,12.6293,12.6293,12.5886,12.5988,31984.425
2008-02-21 13:50:00,24.78,24.81,24.74,24.81,64664.163537755536,12.5988,12.6141,12.5785,12.6141,64664.1635
2008-02-21 13:55:00,24.81,24.84,24.79,24.83,47559.44931163955,12.6141,12.6293,12.6039,12.6242,47559.4493
2008-02-21 14:00:00,24.83,24.9,24.83,24.89,56737.58865248227,12.6242,12.6598,12.6242,12.6547,56737.5887
2008-02-21 14:05:00,24.89,24.89,24.85,24.87,23084.4110693923,12.6547,12.6547,12.6344,12.6446,23084.4111
2008-02-21 14:10:00,24.87,24.87,24.83,24.85,23779.724655819777,12.6446,12.6446,12.6242,12.6344,23779.7247
2008-02-21 14:15:00,24.84,24.91,24.84,24.89,31567.23682380754,12.6293,12.6649,12.6293,12.6547,31567.2368
2008-02-21 14:20:00,24.89,24.92,24.89,24.92,52704.769851202895,12.6547,12.67,12.6547,12.67,52704.7699
2008-02-21 14:25:00,24.92,24.99,24.92,24.99,125434.5709915172,12.67,12.7056,12.67,12.7056,125434.571
2008-02-21 14:30:00,24.99,25.0,24.95,24.96,89973.57808371577,12.7056,12.7107,12.6852,12.6903,89973.5781
2008-02-21 14:35:00,24.97,24.97,24.93,24.95,59796.968432763184,12.6954,12.6954,12.6751,12.6852,59796.9684
2008-02-21 14:40:00,24.95,24.95,24.85,24.85,95536.0867751356,12.6852,12.6852,12.6344,12.6344,95536.0868
2008-02-21 14:45:00,24.84,24.84,24.79,24.84,78570.43526630511,12.6293,12.6293,12.6039,12.6293,78570.4353
2008-02-21 14:50:00,24.84,24.88,24.83,24.88,77179.80809345015,12.6293,12.6497,12.6242,12.6497,77179.8081
2008-02-21 14:55:00,24.87,24.9,24.86,24.86,59796.968432763184,12.6446,12.6598,12.6395,12.6395,59796.9684
2008-02-21 15:00:00,24.86,24.87,24.79,24.8,57711.02767348074,12.6395,12.6446,12.6039,12.609,57711.0277
2008-02-21 15:05:00,24.79,24.81,24.74,24.81,72729.80114031429,12.6039,12.6141,12.5785,12.6141,72729.8011
2008-02-21 15:10:00,24.8,24.8,24.74,24.75,59936.03115004868,12.609,12.609,12.5785,12.5836,59936.0312
2008-02-21 15:15:00,24.75,24.76,24.72,24.72,98317.3411208455,12.5836,12.5886,12.5683,12.5683,98317.3411
2008-02-21 15:20:00,24.72,24.78,24.69,24.77,86775.13558614936,12.5683,12.5988,12.5531,12.5937,86775.1356
2008-02-21 15:25:00,24.77,24.77,24.69,24.69,52426.64441663191,12.5937,12.5937,12.5531,12.5531,52426.6444
2008-02-21 15:30:00,24.69,24.77,24.69,24.75,68975.10777360591,12.5531,12.5937,12.5531,12.5836,68975.1078
2008-02-21 15:35:00,24.75,24.79,24.69,24.7,73286.05200945627,12.5836,12.6039,12.5531,12.5581,73286.052
2008-02-21 15:40:00,24.69,24.78,24.69,24.77,172159.64399944377,12.5531,12.5988,12.5531,12.5937,172159.644
2008-02-21 15:45:00,24.77,24.82,24.74,24.78,134473.6476150744,12.5937,12.6191,12.5785,12.5988,134473.6476
2008-02-21 15:50:00,24.78,24.84,24.77,24.81,364483.3820052844,12.5988,12.6293,12.5937,12.6141,364483.382
2008-02-21 15:55:00,24.81,24.87,24.8,24.84,340425.53191489365,12.6141,12.6446,12.609,12.6293,340425.5319
2008-02-22 09:30:00,24.9,25.04,24.88,25.0,36434.431928799895,12.6598,12.731,12.6497,12.7107,36434.4319
2008-02-22 09:35:00,25.02,25.03,24.94,24.99,24892.22639410374,12.7208,12.7259,12.6802,12.7056,24892.2264
2008-02-22 09:40:00,24.99,24.99,24.83,24.83,28785.982478097623,12.7056,12.7056,12.6242,12.6242,28785.9825
2008-02-22 09:45:00,24.83,24.92,24.81,24.91,31150.04867195105,12.6242,12.67,12.6141,12.6649,31150.0487
2008-02-22 09:50:00,24.91,24.92,24.85,24.87,17104.71422611598,12.6649,12.67,12.6344,12.6446,17104.7142
2008-02-22 09:55:00,24.88,24.92,24.88,24.91,16965.651508830484,12.6497,12.67,12.6497,12.6649,16965.6515
2008-02-22 10:00:00,24.91,24.92,24.76,24.79,23223.4737866778,12.6649,12.67,12.5886,12.6039,23223.4738
2008-02-22 10:05:00,24.8,24.82,24.74,24.79,29481.296064525104,12.609,12.6191,12.5785,12.6039,29481.2961
2008-02-22 10:10:00,24.8,24.8,24.74,24.8,14323.459880406064,12.609,12.609,12.5785,12.609,14323.4599
2008-02-22 10:15:00,24.8,24.8,24.72,24.73,23501.599221248784,12.609,12.609,12.5683,12.5734,23501.5992
2008-02-22 10:20:00,24.74,24.74,24.68,24.7,30454.73508552357,12.5785,12.5785,12.548,12.5581,30454.7351
2008-02-22 10:25:00,24.72,24.75,24.71,24.74,51453.20539563344,12.5683,12.5836,12.5632,12.5785,51453.2054
2008-02-22 10:30:00,24.74,24.74,24.63,24.63,60214.15658461967,12.5785,12.5785,12.5225,12.5225,60214.1566
2008-02-22 10:35:00,24.64,24.66,24.59,24.59,89556.38993185927,12.5276,12.5378,12.5022,12.5022,89556.3899
2008-02-22 10:40:00,24.59,24.63,24.55,24.63,67723.54331803643,12.5022,12.5225,12.4819,12.5225,67723.5433
2008-02-22 10:45:00,24.63,24.64,24.61,24.61,83159.50493672647,12.5225,12.5276,12.5124,12.5124,83159.5049
2008-02-22 10:50:00,24.61,24.65,24.58,24.59,61882.90919204562,12.5124,12.5327,12.4971,12.5022,61882.9092
2008-02-22 10:55:00,24.59,24.61,24.57,24.59,31845.362258378533,12.5022,12.5124,12.492,12.5022,31845.3623
2008-02-22 11:00:00,24.59,24.6,24.57,24.58,72034.48755388681,12.5022,12.5073,12.492,12.4971,72034.4876
2008-02-22 11:05:00,24.59,24.6,24.5,24.59,96787.65123070506,12.5022,12.5073,12.4565,12.5022,96787.6512
2008-02-22 11:10:00,24.59,24.59,24.54,24.59,24335.97552496176,12.5022,12.5022,12.4768,12.5022,24335.9755
2008-02-22 11:15:00,24.59,24.7,24.59,24.64,33653.17758308998,12.5022,12.5581,12.5022,12.5276,33653.1776
2008-02-22 11:20:00,24.64,24.65,24.63,24.65,12654.707272980117,12.5276,12.5327,12.5225,12.5327,12654.7073
2008-02-22 11:25:00,24.67,24.7,24.67,24.67,28785.982478097623,12.5429,12.5581,12.5429,12.5429,28785.9825
2008-02-22 11:30:00,24.67,24.69,24.66,24.69,23084.4110693923,12.5429,12.5531,12.5378,12.5531,23084.4111
2008-02-22 11:35:00,24.69,24.75,24.69,24.74,60770.40745376165,12.5531,12.5836,12.5531,12.5785,60770.4075
2008-02-22 11:40:00,24.73,24.74,24.66,24.67,20442.21944096788,12.5734,12.5785,12.5378,12.5429,20442.2194
2008-02-22 11:45:00,24.66,24.68,24.61,24.63,23918.78737310527,12.5378,12.548,12.5124,12.5225,23918.7874
2008-02-22 11:50:00,24.63,24.64,24.61,24.63,15714.087053261022,12.5225,12.5276,12.5124,12.5225,15714.0871
2008-02-22 11:55:00,24.63,24.64,24.59,24.62,23779.724655819777,12.5225,12.5276,12.5022,12.5175,23779.7247
2008-02-22 12:00:00,24.62,24.64,24.57,24.59,27673.48073981365,12.5175,12.5276,12.492,12.5022,27673.4807
2008-02-22 12:05:00,24.58,24.58,24.56,24.57,16965.651508830484,12.4971,12.4971,12.487,12.492,16965.6515
2008-02-22 12:10:00,24.57,24.57,24.49,24.5,27534.418022528163,12.492,12.492,12.4514,12.4565,27534.418
2008-02-22 12:15:00,24.5,24.52,24.49,24.5,18356.27868168544,12.4565,12.4666,12.4514,12.4565,18356.2787
2008-02-22 12:20:00,24.5,24.52,24.49,24.49,24057.85009039077,12.4565,12.4666,12.4514,12.4514,24057.8501
2008-02-22 12:25:00,24.49,24.5,24.49,24.49,25865.66541510221,12.4514,12.4565,12.4514,12.4514,25865.6654
2008-02-22 12:30:00,24.5,24.51,24.49,24.51,44778.19496592964,12.4565,12.4615,12.4514,12.4615,44778.195
2008-02-22 12:35:00,24.51,24.57,24.51,24.56,38520.37268808233,12.4615,12.492,12.4615,12.487,38520.3727
2008-02-22 12:40:00,24.56,24.59,24.53,24.59,32957.8639966625,12.487,12.5022,12.4717,12.5022,32957.864
2008-02-22 12:45:00,24.59,24.59,24.51,24.52,58406.34125990822,12.5022,12.5022,12.4615,12.4666,58406.3413
2008-02-22 12:50:00,24.53,24.54,24.47,24.52,32262.550410235017,12.4717,12.4768,12.4412,12.4666,32262.5504
2008-02-22 12:55:00,24.51,24.59,24.51,24.56,28925.04519538312,12.4615,12.5022,12.4615,12.487,28925.0452
2008-02-22 13:00:00,24.56,24.57,24.51,24.51,36712.557363370885,12.487,12.492,12.4615,12.4615,36712.5574
2008-02-22 13:05:00,24.52,24.56,24.52,24.54,36712.557363370885,12.4666,12.487,12.4666,12.4768,36712.5574
2008-02-22 13:10:00,24.54,24.56,24.53,24.56,18495.341398970937,12.4768,12.487,12.4717,12.487,18495.3414
2008-02-22 13:15:00,24.56,24.64,24.56,24.64,24892.22639410374,12.487,12.5276,12.487,12.5276,24892.2264
2008-02-22 13:20:00,24.64,24.65,24.61,24.63,14879.710749548049,12.5276,12.5327,12.5124,12.5225,14879.7107
2008-02-22 13:25:00,24.63,24.64,24.55,24.57,25170.35182867473,12.5225,12.5276,12.4819,12.492,25170.3518
2008-02-22 13:30:00,24.54,24.56,24.49,24.53,15435.961618690031,12.4768,12.487,12.4514,12.4717,15435.9616
2008-02-22 13:35:00,24.51,24.56,24.51,24.54,31567.23682380754,12.4615,12.487,12.4615,12.4768,31567.2368
2008-02-22 13:40:00,24.55,24.56,24.51,24.54,23779.724655819777,12.4819,12.487,12.4615,12.4768,23779.7247
2008-02-22 13:45:00,24.54,24.59,24.52,24.58,36712.557363370885,12.4768,12.5022,12.4666,12.4971,36712.5574
2008-02-22 13:50:00,24.58,24.62,24.58,24.59,30315.67236823808,12.4971,12.5175,12.4971,12.5022,30315.6724
2008-02-22 13:55:00,24.58,24.61,24.56,24.58,33514.114865804484,12.4971,12.5124,12.487,12.4971,33514.1149
2008-02-22 14:00:00,24.57,24.58,24.51,24.54,49923.51550549298,12.492,12.4971,12.4615,12.4768,49923.5155
2008-02-22 14:05:00,24.54,24.56,24.47,24.5,65498.5398414685,12.4768,12.487,12.4412,12.4565,65498.5398
2008-02-22 14:10:00,24.5,24.54,24.49,24.53,35321.93019051592,12.4565,12.4768,12.4514,12.4717,35321.9302
2008-02-22 14:15:00,24.53,24.57,24.5,24.55,69531.35864274789,12.4717,12.492,12.4565,12.4819,69531.3586
2008-02-22 14:20:00,24.56,24.57,24.53,24.54,47281.32387706856,12.487,12.492,12.4717,12.4768,47281.3239
2008-02-22 14:25:00,24.53,24.54,24.51,24.51,37825.05910165485,12.4717,12.4768,12.4615,12.4615,37825.0591
2008-02-22 14:30:00,24.51,24.51,24.47,24.51,35182.86747323043,12.4615,12.4615,12.4412,12.4615,35182.8675
2008-02-22 14:35:00,24.51,24.62,24.51,24.57,129189.26435822556,12.4615,12.5175,12.4615,12.492,129189.2644
2008-02-22 14:40:00,24.57,24.66,24.55,24.64,36434.431928799895,12.492,12.5378,12.4819,12.5276,36434.4319
2008-02-22 14:45:00,24.64,24.65,24.58,24.64,31010.98595466556,12.5276,12.5327,12.4971,12.5276,31010.986
2008-02-22 14:50:00,24.64,24.64,24.56,24.61,32401.613127520515,12.5276,12.5276,12.487,12.5124,32401.6131
2008-02-22 14:55:00,24.61,24.68,24.61,24.64,56320.40050062579,12.5124,12.548,12.5124,12.5276,56320.4005
2008-02-22 15:00:00,24.65,24.67,24.63,24.65,37685.99638436936,12.5327,12.5429,12.5225,12.5327,37685.9964
2008-02-22 15:05:00,24.65,24.66,24.61,24.61,42414.12877207621,12.5327,12.5378,12.5124,12.5124,42414.1288
2008-02-22 15:10:00,24.61,24.61,24.54,24.56,58267.27854262273,12.5124,12.5124,12.4768,12.487,58267.2785
2008-02-22 15:15:00,24.55,24.55,24.49,24.51,51592.26811291893,12.4819,12.4819,12.4514,12.4615,51592.2681
2008-02-22 15:20:00,24.53,24.53,24.51,24.53,87609.51188986233,12.4717,12.4717,12.4615,12.4717,87609.5119
2008-02-22 15:25:00,24.53,24.64,24.53,24.64,84550.13210958143,12.4717,12.5276,12.4717,12.5276,84550.1321
2008-02-22 15:30:00,24.63,24.79,24.62,24.79,129467.38979279656,12.5225,12.6039,12.5175,12.6039,129467.3898
2008-02-22 15:35:00,24.79,24.93,24.79,24.9,139618.96815463775,12.6039,12.6751,12.6039,12.6598,139618.9682
2008-02-22 15:40:00,24.88,24.97,24.84,24.89,107773.60589625922,12.6497,12.6954,12.6293,12.6547,107773.6059
2008-02-22 15:45:00,24.9,24.99,24.86,24.98,87331.38645529134,12.6598,12.7056,12.6395,12.7005,87331.3865
2008-02-22 15:50:00,24.98,25.07,24.92,25.06,93589.20873313866,12.7005,12.7463,12.67,12.7412,93589.2087
2008-02-22 15:55:00,25.05,25.13,25.03,25.05,258239.46599916564,12.7361,12.7768,12.7259,12.7361,258239.466
2008-02-25 09:30:00,25.59,25.67,25.57,25.66,169517.45237101935,13.0106,13.0513,13.0005,13.0462,169517.4524
2008-02-25 09:35:00,25.66,25.67,25.25,25.27,115978.30621610348,13.0462,13.0513,12.8378,12.8479,115978.3062
2008-02-25 09:40:00,25.28,25.36,25.28,25.36,74259.49103045474,12.853,12.8937,12.853,12.8937,74259.491
2008-02-25 09:45:00,25.36,25.38,25.31,25.36,107217.35502711724,12.8937,12.9039,12.8683,12.8937,107217.355
2008-02-25 09:50:00,25.36,25.4,25.19,25.2,73286.05200945627,12.8937,12.914,12.8073,12.8124,73286.052
2008-02-25 09:55:00,25.2,25.38,25.2,25.36,163676.81824502852,12.8124,12.9039,12.8124,12.8937,163676.8182
2008-02-25 10:00:00,25.36,25.47,25.31,25.45,110554.86024196912,12.8937,12.9496,12.8683,12.9395,110554.8602
2008-02-25 10:05:00,25.44,25.5,25.41,25.49,81351.68961201502,12.9344,12.9649,12.9191,12.9598,81351.6896
2008-02-25 10:10:00,25.5,25.62,25.48,25.53,77457.93352802114,12.9649,13.0259,12.9547,12.9801,77457.9335
2008-02-25 10:15:00,25.54,25.64,25.54,25.56,63551.66179947156,12.9852,13.0361,12.9852,12.9954,63551.6618
2008-02-25 10:20:00,25.55,25.65,25.53,25.62,80517.31330830205,12.9903,13.0411,12.9801,13.0259,80517.3133
2008-02-25 10:25:00,25.62,25.72,25.61,25.72,104575.16339869282,13.0259,13.0767,13.0208,13.0767,104575.1634
2008-02-25 10:30:00,25.72,25.79,25.68,25.72,94006.39688499512,13.0767,13.1123,13.0564,13.0767,94006.3969
2008-02-25 10:35:00,25.72,25.74,25.66,25.66,41162.564316506745,13.0767,13.0869,13.0462,13.0462,41162.5643
2008-02-25 10:40:00,25.66,25.71,25.63,25.69,56459.46321791128,13.0462,13.0716,13.031,13.0615,56459.4632
2008-02-25 10:45:00,25.69,25.79,25.65,25.79,55625.08691419831,13.0615,13.1123,13.0411,13.1123,55625.0869
2008-02-25 10:50:00,25.8,25.82,25.74,25.77,69809.48407731888,13.1174,13.1276,13.0869,13.1022,69809.4841
2008-02-25 10:55:00,25.76,25.82,25.73,25.75,71756.36211931582,13.0971,13.1276,13.0818,13.092,71756.3621
2008-02-25 11:00:00,25.75,25.75,25.64,25.67,84272.00667501043,13.092,13.092,13.0361,13.0513,84272.0067
2008-02-25 11:05:00,25.67,25.69,25.63,25.67,53400.083437630376,13.0513,13.0615,13.031,13.0513,53400.0834
2008-02-25 11:10:00,25.67,25.71,25.65,25.67,84828.25754415242,13.0513,13.0716,13.0411,13.0513,84828.2575
2008-02-25 11:15:00,25.67,25.68,25.61,25.61,55625.08691419831,13.0513,13.0564,13.0208,13.0208,55625.0869
2008-02-25 11:20:00,25.61,25.71,25.6,25.68,52843.83256848839,13.0208,13.0716,13.0157,13.0564,52843.8326
2008-02-25 11:25:00,25.7,25.74,25.66,25.66,57015.71408705327,13.0666,13.0869,13.0462,13.0462,57015.7141
2008-02-25 11:30:00,25.66,25.71,25.64,25.69,162981.50465860104,13.0462,13.0716,13.0361,13.0615,162981.5047
2008-02-25 11:35:00,25.69,25.7,25.65,25.68,29898.484216381592,13.0615,13.0666,13.0411,13.0564,29898.4842
2008-02-25 11:40:00,25.69,25.7,25.68,25.7,15018.773466833543,13.0615,13.0666,13.0564,13.0666,15018.7735
2008-02-25 11:45:00,25.7,25.78,25.69,25.78,56459.46321791128,13.0666,13.1072,13.0615,13.1072,56459.4632
2008-02-25 11:50:00,25.78,25.79,25.73,25.74,38520.37268808233,13.1072,13.1123,13.0818,13.0869,38520.3727
2008-02-25 11:55:00,25.75,25.78,25.67,25.71,66054.7907106105,13.092,13.1072,13.0513,13.0716,66054.7907
2008-02-25 12:00:00,25.71,25.72,25.69,25.71,60353.21930190516,13.0716,13.0767,13.0615,13.0716,60353.2193
2008-02-25 12:05:00,25.71,25.74,25.7,25.74,60075.09386733417,13.0716,13.0869,13.0666,13.0869,60075.0939
2008-02-25 12:10:00,25.73,25.77,25.72,25.75,40189.12529550828,13.0818,13.1022,13.0767,13.092,40189.1253
2008-02-25 12:15:00,25.76,25.76,25.66,25.66,46029.7594214991,13.0971,13.0971,13.0462,13.0462,46029.7594
2008-02-25 12:20:00,25.66,25.66,25.59,25.59,33514.114865804484,13.0462,13.0462,13.0106,13.0106,33514.1149
2008-02-25 12:25:00,25.61,25.66,25.6,25.64,32540.67584480601,13.0208,13.0462,13.0157,13.0361,32540.6758
2008-02-25 12:30:00,25.64,25.66,25.59,25.64,111945.48741482408,13.0361,13.0462,13.0106,13.0361,111945.4874
2008-02-25 12:35:00,25.64,25.64,25.6,25.61,34626.61660408845,13.0361,13.0361,13.0157,13.0208,34626.6166
2008-02-25 12:40:00,25.61,25.63,25.6,25.63,23362.53650396329,13.0208,13.031,13.0157,13.031,23362.5365
2008-02-25 12:45:00,25.63,25.66,25.63,25.63,31289.111389236547,13.031,13.0462,13.031,13.031,31289.1114
2008-02-25 12:50:00,25.63,25.64,25.61,25.61,29064.107912668616,13.031,13.0361,13.0208,13.0208,29064.1079
2008-02-25 12:55:00,25.61,25.63,25.6,25.63,44639.13224864414,13.0208,13.031,13.0157,13.031,44639.1322
2008-02-25 13:00:00,25.63,25.63,25.59,25.6,31428.174106522045,13.031,13.031,13.0106,13.0157,31428.1741
2008-02-25 13:05:00,25.6,25.69,25.6,25.66,47698.51202892505,13.0157,13.0615,13.0157,13.0462,47698.512
2008-02-25 13:10:00,25.66,25.66,25.6,25.65,51175.079961062445,13.0462,13.0462,13.0157,13.0411,51175.08
2008-02-25 13:15:00,25.66,25.67,25.6,25.61,31845.362258378533,13.0462,13.0513,13.0157,13.0208,31845.3623
2008-02-25 13:20:00,25.6,25.62,25.58,25.61,23501.599221248784,13.0157,13.0259,13.0056,13.0208,23501.5992
2008-02-25 13:25:00,25.61,25.61,25.53,25.55,28925.04519538312,13.0208,13.0208,12.9801,12.9903,28925.0452
2008-02-25 13:30:00,25.55,25.59,25.54,25.54,28785.982478097623,12.9903,13.0106,12.9852,12.9852,28785.9825
2008-02-25 13:35:00,25.54,25.56,25.53,25.55,58267.27854262273,12.9852,12.9954,12.9801,12.9903,58267.2785
2008-02-25 13:40:00,25.54,25.59,25.53,25.59,20442.21944096788,12.9852,13.0106,12.9801,13.0106,20442.2194
2008-02-25 13:45:00,25.59,25.64,25.59,25.61,38520.37268808233,13.0106,13.0361,13.0106,13.0208,38520.3727
2008-02-25 13:50:00,25.62,25.67,25.57,25.6,42831.316923932696,13.0259,13.0513,13.0005,13.0157,42831.3169
2008-02-25 13:55:00,25.61,25.64,25.59,25.61,23918.78737310527,13.0208,13.0361,13.0106,13.0208,23918.7874
2008-02-25 14:00:00,25.61,25.65,25.56,25.61,54651.64789319984,13.0208,13.0411,12.9954,13.0208,54651.6479
2008-02-25 14:05:00,25.61,25.64,25.59,25.59,35460.992907801425,13.0208,13.0361,13.0106,13.0106,35460.9929
2008-02-25 14:10:00,25.6,25.69,25.59,25.69,24892.22639410374,13.0157,13.0615,13.0106,13.0615,24892.2264
2008-02-25 14:15:00,25.69,25.69,25.63,25.65,40189.12529550828,13.0615,13.0615,13.031,13.0411,40189.1253
2008-02-25 14:20:00,25.66,25.7,25.62,25.66,57015.71408705327,13.0462,13.0666,13.0259,13.0462,57015.7141
2008-02-25 14:25:00,25.66,25.84,25.65,25.84,178834.65442914757,13.0462,13.1377,13.0411,13.1377,178834.6544
2008-02-25 14:30:00,25.82,25.87,25.77,25.81,173828.3966068697,13.1276,13.153,13.1022,13.1225,173828.3966
2008-02-25 14:35:00,25.82,25.82,25.71,25.76,118064.2469753859,13.1276,13.1276,13.0716,13.0971,118064.247
2008-02-25 14:40:00,25.76,25.79,25.65,25.66,67584.48060075095,13.0971,13.1123,13.0411,13.0462,67584.4806
2008-02-25 14:45:00,25.65,25.74,25.64,25.72,84550.13210958143,13.0411,13.0869,13.0361,13.0767,84550.1321
2008-02-25 14:50:00,25.73,25.79,25.69,25.78,101932.9717702684,13.0818,13.1123,13.0615,13.1072,101932.9718
2008-02-25 14:55:00,25.77,25.81,25.74,25.8,82186.065915728,13.1022,13.1225,13.0869,13.1174,82186.0659
2008-02-25 15:00:00,25.79,25.81,25.77,25.79,83715.75580586845,13.1123,13.1225,13.1022,13.1123,83715.7558
2008-02-25 15:05:00,25.77,25.79,25.71,25.72,159504.93672646364,13.1022,13.1123,13.0716,13.0767,159504.9367
2008-02-25 15:10:00,25.72,25.75,25.7,25.74,152690.86357947436,13.0767,13.092,13.0666,13.0869,152690.8636
2008-02-25 15:15:00,25.74,25.77,25.74,25.74,120011.12501738284,13.0869,13.1022,13.0869,13.0869,120011.125
2008-02-25 15:20:00,25.74,25.78,25.74,25.75,102350.15992212488,13.0869,13.1072,13.0869,13.092,102350.1599
2008-02-25 15:25:00,25.75,25.86,25.75,25.86,78848.5607008761,13.092,13.1479,13.092,13.1479,78848.5607
2008-02-25 15:30:00,25.85,25.89,25.81,25.87,141009.59532749272,13.1428,13.1632,13.1225,13.153,141009.5953
2008-02-25 15:35:00,25.87,26.0,25.86,25.99,225698.7901543596,13.153,13.2191,13.1479,13.214,225698.7902
2008-02-25 15:40:00,25.99,26.03,25.93,25.93,137533.0273953553,13.214,13.2343,13.1835,13.1835,137533.0274
2008-02-25 15:45:00,25.94,26.05,25.92,26.03,270059.7969684328,13.1886,13.2445,13.1784,13.2343,270059.797
2008-02-25 15:50:00,26.03,26.12,26.02,26.1,244055.06883604507,13.2343,13.2801,13.2293,13.2699,244055.0688
2008-02-25 15:55:00,26.1,26.2,26.1,26.1,372270.8941732722,13.2699,13.3208,13.2699,13.2699,372270.8942
2008-02-26 09:30:00,26.07,26.1,25.95,26.1,41301.62703379225,13.2547,13.2699,13.1937,13.2699,41301.627
2008-02-26 09:35:00,26.1,26.22,26.08,26.2,47698.51202892505,13.2699,13.3309,13.2598,13.3208,47698.512
2008-02-26 09:40:00,26.2,26.25,26.2,26.23,59518.84299819219,13.3208,13.3462,13.3208,13.336,59518.843
2008-02-26 09:45:00,26.23,26.26,26.09,26.1,63690.724516757065,13.336,13.3513,13.2649,13.2699,63690.7245
2008-02-26 09:50:00,26.1,26.12,26.09,26.1,43109.442358503686,13.2699,13.2801,13.2649,13.2699,43109.4424
2008-02-26 09:55:00,26.1,26.1,25.95,26.03,148936.17021276598,13.2699,13.2699,13.1937,13.2343,148936.1702
2008-02-26 10:00:00,26.03,26.07,25.95,26.06,45195.38311778613,13.2343,13.2547,13.1937,13.2496,45195.3831
2008-02-26 10:05:00,26.06,26.12,26.02,26.1,43804.75594493117,13.2496,13.2801,13.2293,13.2699,43804.7559
2008-02-26 10:10:00,26.1,26.14,26.07,26.12,49228.20191906551,13.2699,13.2903,13.2547,13.2801,49228.2019
2008-02-26 10:15:00,26.12,26.22,26.11,26.22,56876.65136976777,13.2801,13.3309,13.275,13.3309,56876.6514
2008-02-26 10:20:00,26.22,26.22,26.16,26.19,29203.17062995411,13.3309,13.3309,13.3004,13.3157,29203.1706
2008-02-26 10:25:00,26.19,26.19,26.15,26.17,18217.215964399948,13.3157,13.3157,13.2954,13.3055,18217.216
2008-02-26 10:30:00,26.17,26.23,26.14,26.22,36295.36921151439,13.3055,13.336,13.2903,13.3309,36295.3692
2008-02-26 10:35:00,26.22,26.23,26.18,26.18,32123.48769294952,13.3309,13.336,13.3106,13.3106,32123.4877
2008-02-26 10:40:00,26.18,26.18,26.1,26.13,78570.43526630511,13.3106,13.3106,13.2699,13.2852,78570.4353
2008-02-26 10:45:00,26.14,26.2,26.12,26.19,89278.26449728828,13.2903,13.3208,13.2801,13.3157,89278.2645
2008-02-26 10:50:00,26.19,26.22,26.16,26.2,94145.45960228064,13.3157,13.3309,13.3004,13.3208,94145.4596
2008-02-26 10:55:00,26.2,26.22,26.17,26.2,51036.01724377695,13.3208,13.3309,13.3055,13.3208,51036.0172
2008-02-26 11:00:00,26.19,26.24,26.17,26.24,50062.57822277848,13.3157,13.3411,13.3055,13.3411,50062.5782
2008-02-26 11:05:00,26.24,26.3,26.15,26.15,58962.59212905021,13.3411,13.3716,13.2954,13.2954,58962.5921
2008-02-26 11:10:00,26.16,26.2,26.13,26.18,49506.327353636494,13.3004,13.3208,13.2852,13.3106,49506.3274
2008-02-26 11:15:00,26.18,26.28,26.15,26.28,104436.10068140732,13.3106,13.3615,13.2954,13.3615,104436.1007
2008-02-26 11:20:00,26.27,26.38,26.24,26.25,73842.30287859826,13.3564,13.4123,13.3411,13.3462,73842.3029
2008-02-26 11:25:00,26.25,26.3,26.24,26.28,68279.79418717843,13.3462,13.3716,13.3411,13.3615,68279.7942
2008-02-26 11:30:00,26.27,26.3,26.24,26.29,55625.08691419831,13.3564,13.3716,13.3411,13.3665,55625.0869
2008-02-26 11:35:00,26.3,26.38,26.29,26.35,83020.44221944097,13.3716,13.4123,13.3665,13.397,83020.4422
2008-02-26 11:40:00,26.35,26.38,26.35,26.36,63968.849951328055,13.397,13.4123,13.397,13.4021,63968.85
2008-02-26 11:45:00,26.36,26.36,26.27,26.31,116256.43165067448,13.4021,13.4021,13.3564,13.3767,116256.4317
2008-02-26 11:50:00,26.3,26.33,26.28,26.33,110276.73480739814,13.3716,13.3869,13.3615,13.3869,110276.7348
2008-02-26 11:55:00,26.33,26.36,26.32,26.36,29759.421499096094,13.3869,13.4021,13.3818,13.4021,29759.4215
2008-02-26 12:00:00,26.37,26.38,26.33,26.33,59518.84299819219,13.4072,13.4123,13.3869,13.3869,59518.843
2008-02-26 12:05:00,26.33,26.36,26.33,26.36,59240.7175636212,13.3869,13.4021,13.3869,13.4021,59240.7176
2008-02-26 12:10:00,26.35,26.36,26.33,26.34,38798.49812265332,13.397,13.4021,13.3869,13.392,38798.4981
2008-02-26 12:15:00,26.35,26.43,26.32,26.41,59379.78028090669,13.397,13.4377,13.3818,13.4275,59379.7803
2008-02-26 12:20:00,26.41,26.51,26.41,26.46,103184.53622583786,13.4275,13.4784,13.4275,13.453,103184.5362
2008-02-26 12:25:00,26.46,26.48,26.43,26.46,98873.59198998749,13.453,13.4631,13.4377,13.453,98873.592
2008-02-26 12:30:00,26.46,26.46,26.43,26.45,37268.80823251286,13.453,13.453,13.4377,13.4479,37268.8082
2008-02-26 12:35:00,26.45,26.51,26.43,26.51,76206.36907245168,13.4479,13.4784,13.4377,13.4784,76206.3691
2008-02-26 12:40:00,26.51,26.59,26.51,26.59,79543.87428730358,13.4784,13.5191,13.4784,13.5191,79543.8743
2008-02-26 12:45:00,26.59,26.59,26.55,26.59,50062.57822277848,13.5191,13.5191,13.4987,13.5191,50062.5782
2008-02-26 12:50:00,26.59,26.61,26.51,26.58,118759.56056181338,13.5191,13.5292,13.4784,13.514,118759.5606
2008-02-26 12:55:00,26.59,26.65,26.58,26.65,47559.44931163955,13.5191,13.5496,13.514,13.5496,47559.4493
2008-02-26 13:00:00,26.64,26.69,26.59,26.65,89834.51536643026,13.5445,13.5699,13.5191,13.5496,89834.5154
2008-02-26 13:05:00,26.65,26.65,26.61,26.61,21554.721179251843,13.5496,13.5496,13.5292,13.5292,21554.7212
2008-02-26 13:10:00,26.61,26.61,26.56,26.57,33235.98943123349,13.5292,13.5292,13.5038,13.5089,33235.9894
2008-02-26 13:15:00,26.58,26.61,26.57,26.59,22250.034765679324,13.514,13.5292,13.5089,13.5191,22250.0348
2008-02-26 13:20:00,26.6,26.63,26.54,26.55,58128.21582533723,13.5241,13.5394,13.4936,13.4987,58128.2158
2008-02-26 13:25:00,26.56,26.57,26.53,26.54,34626.61660408845,13.5038,13.5089,13.4886,13.4936,34626.6166
2008-02-26 13:30:00,26.54,26.6,26.53,26.53,28507.85704352664,13.4936,13.5241,13.4886,13.4886,28507.857
2008-02-26 13:35:00,26.53,26.56,26.49,26.53,42553.19148936171,13.4886,13.5038,13.4682,13.4886,42553.1915
2008-02-26 13:40:00,26.54,26.57,26.51,26.55,28507.85704352664,13.4936,13.5089,13.4784,13.4987,28507.857
2008-02-26 13:45:00,26.55,26.58,26.53,26.56,24892.22639410374,13.4987,13.514,13.4886,13.5038,24892.2264
2008-02-26 13:50:00,26.56,26.58,26.53,26.55,35460.992907801425,13.5038,13.514,13.4886,13.4987,35460.9929
2008-02-26 13:55:00,26.53,26.56,26.47,26.49,36990.682797941874,13.4886,13.5038,13.4581,13.4682,36990.6828
2008-02-26 14:00:00,26.5,26.53,26.46,26.5,24335.97552496176,13.4733,13.4886,13.453,13.4733,24335.9755
2008-02-26 14:05:00,26.5,26.5,26.46,26.48,35878.18105965791,13.4733,13.4733,13.453,13.4631,35878.1811
2008-02-26 14:10:00,26.48,26.51,26.43,26.5,55903.2123487693,13.4631,13.4784,13.4377,13.4733,55903.2123
2008-02-26 14:15:00,26.51,26.57,26.5,26.55,31845.362258378533,13.4784,13.5089,13.4733,13.4987,31845.3623
2008-02-26 14:20:00,26.56,26.58,26.53,26.56,42970.37964121819,13.5038,13.514,13.4886,13.5038,42970.3796
2008-02-26 14:25:00,26.53,26.59,26.53,26.55,47420.38659435406,13.4886,13.5191,13.4886,13.4987,47420.3866
2008-02-26 14:30:00,26.56,26.63,26.56,26.61,47281.32387706856,13.5038,13.5394,13.5038,13.5292,47281.3239
2008-02-26 14:35:00,26.61,26.61,26.55,26.59,37129.74551522737,13.5292,13.5292,13.4987,13.5191,37129.7455
2008-02-26 14:40:00,26.59,26.61,26.53,26.58,49367.264636351,13.5191,13.5292,13.4886,13.514,49367.2646
2008-02-26 14:45:00,26.57,26.61,26.51,26.6,47559.44931163955,13.5089,13.5292,13.4784,13.5241,47559.4493
2008-02-26 14:50:00,26.59,26.61,26.53,26.57,46029.7594214991,13.5191,13.5292,13.4886,13.5089,46029.7594
2008-02-26 14:55:00,26.57,26.59,26.53,26.57,44361.00681407315,13.5089,13.5191,13.4886,13.5089,44361.0068
2008-02-26 15:00:00,26.56,26.6,26.48,26.48,110554.86024196912,13.5038,13.5241,13.4631,13.4631,110554.8602
2008-02-26 15:05:00,26.49,26.52,26.45,26.48,58128.21582533723,13.4682,13.4835,13.4479,13.4631,58128.2158
2008-02-26 15:10:00,26.49,26.51,26.43,26.49,75232.93005145321,13.4682,13.4784,13.4377,13.4682,75232.9301
2008-02-26 15:15:00,26.5,26.5,26.37,26.42,88582.9509108608,13.4733,13.4733,13.4072,13.4326,88582.9509
2008-02-26 15:20:00,26.42,26.42,26.34,26.38,80517.31330830205,13.4326,13.4326,13.392,13.4123,80517.3133
2008-02-26 15:25:00,26.38,26.46,26.31,26.46,76345.43178973718,13.4123,13.453,13.3767,13.453,76345.4318
2008-02-26 15:30:00,26.46,26.48,26.29,26.3,124600.1946878042,13.453,13.4631,13.3665,13.3716,124600.1947
2008-02-26 15:35:00,26.3,26.38,26.29,26.3,106243.91600611876,13.3716,13.4123,13.3665,13.3716,106243.916
2008-02-26 15:40:00,26.3,26.35,26.25,26.35,168683.07606730636,13.3716,13.397,13.3462,13.397,168683.0761
2008-02-26 15:45:00,26.34,26.35,26.28,26.31,150465.86010290642,13.392,13.397,13.3615,13.3767,150465.8601
2008-02-26 15:50:00,26.31,26.42,26.3,26.42,168683.07606730636,13.3767,13.4326,13.3716,13.4326,168683.0761
2008-02-26 15:55:00,26.41,26.44,26.38,26.4,201780.0027812544,13.4275,13.4428,13.4123,13.4225,201780.0028
2008-02-27 09:30:00,26.32,26.32,26.16,26.18,49228.20191906551,13.3818,13.3818,13.3004,13.3106,49228.2019
2008-02-27 09:35:00,26.17,26.36,26.17,26.29,116534.55708524544,13.3055,13.4021,13.3055,13.3665,116534.5571
2008-02-27 09:40:00,26.3,26.4,26.28,26.4,47142.26115978307,13.3716,13.4225,13.3615,13.4225,47142.2612
2008-02-27 09:45:00,26.4,26.45,26.34,26.45,53121.958003059386,13.4225,13.4479,13.392,13.4479,53121.958
2008-02-27 09:50:00,26.46,26.46,26.36,26.37,41857.87790293423,13.453,13.453,13.4021,13.4072,41857.8779
2008-02-27 09:55:00,26.37,26.46,26.36,26.43,44778.19496592964,13.4072,13.453,13.4021,13.4377,44778.195
2008-02-27 10:00:00,26.43,26.46,26.31,26.43,57850.09039076624,13.4377,13.453,13.3767,13.4377,57850.0904
2008-02-27 10:05:00,26.43,26.5,26.37,26.48,34487.553886802954,13.4377,13.4733,13.4072,13.4631,34487.5539
2008-02-27 10:10:00,26.48,26.51,26.41,26.46,57015.71408705327,13.4631,13.4784,13.4275,13.453,57015.7141
2008-02-27 10:15:00,26.45,26.53,26.43,26.49,55903.2123487693,13.4479,13.4886,13.4377,13.4682,55903.2123
2008-02-27 10:20:00,26.49,26.53,26.43,26.48,56737.58865248227,13.4682,13.4886,13.4377,13.4631,56737.5887
2008-02-27 10:25:00,26.48,26.51,26.46,26.48,30593.79780280907,13.4631,13.4784,13.453,13.4631,30593.7978
2008-02-27 10:30:00,26.48,26.53,26.45,26.51,56876.65136976777,13.4631,13.4886,13.4479,13.4784,56876.6514
2008-02-27 10:35:00,26.5,26.56,26.49,26.53,35460.992907801425,13.4733,13.5038,13.4682,13.4886,35460.9929
2008-02-27 10:40:00,26.53,26.61,26.53,26.59,79682.93700458908,13.4886,13.5292,13.4886,13.5191,79682.937
2008-02-27 10:45:00,26.59,26.69,26.59,26.67,147962.7311917675,13.5191,13.5699,13.5191,13.5597,147962.7312
2008-02-27 10:50:00,26.64,26.68,26.59,26.61,53261.02072034488,13.5445,13.5648,13.5191,13.5292,53261.0207
2008-02-27 10:55:00,26.61,26.68,26.57,26.59,33792.24030037547,13.5292,13.5648,13.5089,13.5191,33792.2403
2008-02-27 11:00:00,26.6,26.61,26.56,26.58,32123.48769294952,13.5241,13.5292,13.5038,13.514,32123.4877
2008-02-27 11:05:00,26.57,26.64,26.54,26.54,33653.17758308998,13.5089,13.5445,13.4936,13.4936,33653.1776
2008-02-27 11:10:00,26.54,26.61,26.53,26.61,38659.43540536783,13.4936,13.5292,13.4886,13.5292,38659.4354
2008-02-27 11:15:00,26.61,26.66,26.55,26.65,30037.546933667087,13.5292,13.5547,13.4987,13.5496,30037.5469
2008-02-27 11:20:00,26.64,26.7,26.63,26.63,36851.62008065638,13.5445,13.575,13.5394,13.5394,36851.6201
2008-02-27 11:25:00,26.63,26.64,26.53,26.54,60075.09386733417,13.5394,13.5445,13.4886,13.4936,60075.0939
2008-02-27 11:30:00,26.54,26.57,26.5,26.5,73564.17744402726,13.4936,13.5089,13.4733,13.4733,73564.1774
2008-02-27 11:35:00,26.5,26.62,26.49,26.59,102072.0344875539,13.4733,13.5343,13.4682,13.5191,102072.0345
2008-02-27 11:40:00,26.59,26.68,26.57,26.58,84132.94395772494,13.5191,13.5648,13.5089,13.514,84132.944
2008-02-27 11:45:00,26.58,26.6,26.53,26.6,21971.90933110833,13.514,13.5241,13.4886,13.5241,21971.9093
2008-02-27 11:50:00,26.6,26.61,26.57,26.59,29203.17062995411,13.5241,13.5292,13.5089,13.5191,29203.1706
2008-02-27 11:55:00,26.59,26.63,26.57,26.62,37268.80823251286,13.5191,13.5394,13.5089,13.5343,37268.8082
2008-02-27 12:00:00,26.62,26.64,26.57,26.64,48811.01376720901,13.5343,13.5445,13.5089,13.5445,48811.0138
2008-02-27 12:05:00,26.64,26.65,26.62,26.64,19051.59226811292,13.5445,13.5496,13.5343,13.5445,19051.5923
2008-02-27 12:10:00,26.65,26.69,26.65,26.66,32818.801279377,13.5496,13.5699,13.5496,13.5547,32818.8013
2008-02-27 12:15:00,26.66,26.67,26.58,26.59,30593.79780280907,13.5547,13.5597,13.514,13.5191,30593.7978
2008-02-27 12:20:00,26.59,26.61,26.53,26.53,26978.16715338618,13.5191,13.5292,13.4886,13.4886,26978.1672
2008-02-27 12:25:00,26.53,26.58,26.51,26.56,47003.19844249757,13.4886,13.514,13.4784,13.5038,47003.1984
2008-02-27 12:30:00,26.56,26.57,26.53,26.57,14879.710749548049,13.5038,13.5089,13.4886,13.5089,14879.7107
2008-02-27 12:35:00,26.57,26.59,26.56,26.59,15714.087053261022,13.5089,13.5191,13.5038,13.5191,15714.0871
2008-02-27 12:40:00,26.59,26.67,26.59,26.66,30593.79780280907,13.5191,13.5597,13.5191,13.5547,30593.7978
2008-02-27 12:45:00,26.67,26.67,26.64,26.65,29481.296064525104,13.5597,13.5597,13.5445,13.5496,29481.2961
2008-02-27 12:50:00,26.65,26.66,26.61,26.61,24057.85009039077,13.5496,13.5547,13.5292,13.5292,24057.8501
2008-02-27 12:55:00,26.61,26.61,26.54,26.61,38381.30997079684,13.5292,13.5292,13.4936,13.5292,38381.31
2008-02-27 13:00:00,26.6,26.62,26.55,26.59,32818.801279377,13.5241,13.5343,13.4987,13.5191,32818.8013
2008-02-27 13:05:00,26.57,26.57,26.5,26.55,81768.87776387151,13.5089,13.5089,13.4733,13.4987,81768.8778
2008-02-27 13:10:00,26.56,26.57,26.5,26.53,18078.15324711445,13.5038,13.5089,13.4733,13.4886,18078.1532
2008-02-27 13:15:00,26.53,26.54,26.48,26.5,19190.65498539841,13.4886,13.4936,13.4631,13.4733,19190.655
2008-02-27 13:20:00,26.5,26.54,26.49,26.54,45612.57126964261,13.4733,13.4936,13.4682,13.4936,45612.5713
2008-02-27 13:25:00,26.54,26.54,26.51,26.51,23223.4737866778,13.4936,13.4936,13.4784,13.4784,23223.4738
2008-02-27 13:30:00,26.52,26.52,26.43,26.43,49228.20191906551,13.4835,13.4835,13.4377,13.4377,49228.2019
2008-02-27 13:35:00,26.43,26.45,26.36,26.36,62578.22277847309,13.4377,13.4479,13.4021,13.4021,62578.2228
2008-02-27 13:40:00,26.36,26.36,26.31,26.33,43248.50507578919,13.4021,13.4021,13.3767,13.3869,43248.5051
2008-02-27 13:45:00,26.32,26.33,26.3,26.33,21554.721179251843,13.3818,13.3869,13.3716,13.3869,21554.7212
2008-02-27 13:50:00,26.33,26.33,26.29,26.3,48393.82561535253,13.3869,13.3869,13.3665,13.3716,48393.8256
2008-02-27 13:55:00,26.3,26.31,26.26,26.27,41301.62703379225,13.3716,13.3767,13.3513,13.3564,41301.627
2008-02-27 14:00:00,26.26,26.27,26.16,26.18,56876.65136976777,13.3513,13.3564,13.3004,13.3106,56876.6514
2008-02-27 14:05:00,26.16,26.18,26.11,26.15,100125.15644555696,13.3004,13.3106,13.275,13.2954,100125.1564
2008-02-27 14:10:00,26.15,26.15,26.08,26.08,66471.97886246697,13.2954,13.2954,13.2598,13.2598,66471.9789
2008-02-27 14:15:00,26.08,26.11,26.03,26.08,90529.82895285774,13.2598,13.275,13.2343,13.2598,90529.829
2008-02-27 14:20:00,26.08,26.08,25.96,25.97,78292.30983173412,13.2598,13.2598,13.1988,13.2038,78292.3098
2008-02-27 14:25:00,25.96,26.05,25.94,26.03,90947.01710471424,13.1988,13.2445,13.1886,13.2343,90947.0171
2008-02-27 14:30:00,26.04,26.05,26.03,26.04,35600.05562508692,13.2394,13.2445,13.2343,13.2394,35600.0556
2008-02-27 14:35:00,26.03,26.04,25.99,26.0,47281.32387706856,13.2343,13.2394,13.214,13.2191,47281.3239
2008-02-27 14:40:00,26.01,26.07,26.0,26.04,61743.846474760125,13.2242,13.2547,13.2191,13.2394,61743.8465
2008-02-27 14:45:00,26.03,26.05,26.02,26.03,53261.02072034488,13.2343,13.2445,13.2293,13.2343,53261.0207
2008-02-27 14:50:00,26.02,26.02,26.0,26.01,29759.421499096094,13.2293,13.2293,13.2191,13.2242,29759.4215
2008-02-27 14:55:00,26.01,26.14,25.99,26.13,94145.45960228064,13.2242,13.2903,13.214,13.2852,94145.4596
2008-02-27 15:00:00,26.12,26.21,26.12,26.18,84272.00667501043,13.2801,13.3259,13.2801,13.3106,84272.0067
2008-02-27 15:05:00,26.18,26.19,26.06,26.1,82047.0031984425,13.3106,13.3157,13.2496,13.2699,82047.0032
2008-02-27 15:10:00,26.11,26.11,26.03,26.05,54373.522458628846,13.275,13.275,13.2343,13.2445,54373.5225
2008-02-27 15:15:00,26.07,26.16,26.06,26.15,56042.2750660548,13.2547,13.3004,13.2496,13.2954,56042.2751
2008-02-27 15:20:00,26.15,26.18,26.12,26.13,49645.39007092199,13.2954,13.3106,13.2801,13.2852,49645.3901
2008-02-27 15:25:00,26.12,26.18,26.09,26.13,131414.2678347935,13.2801,13.3106,13.2649,13.2852,131414.2678
2008-02-27 15:30:00,26.14,26.18,26.09,26.09,77875.12167987763,13.2903,13.3106,13.2649,13.2649,77875.1217
2008-02-27 15:35:00,26.1,26.15,26.08,26.14,74954.80461688222,13.2699,13.2954,13.2598,13.2903,74954.8046
2008-02-27 15:40:00,26.15,26.15,26.1,26.11,87192.32373800584,13.2954,13.2954,13.2699,13.275,87192.3237
2008-02-27 15:45:00,26.1,26.13,26.05,26.12,85801.6965651509,13.2699,13.2852,13.2445,13.2801,85801.6966
2008-02-27 15:50:00,26.11,26.13,26.07,26.07,181894.03420942847,13.275,13.2852,13.2547,13.2547,181894.0342
2008-02-27 15:55:00,26.08,26.1,26.01,26.02,370741.2042831317,13.2598,13.2699,13.2242,13.2293,370741.2043
2008-02-28 09:30:00,26.24,26.24,25.82,25.84,110137.67209011264,13.3411,13.3411,13.1276,13.1377,110137.6721
2008-02-28 09:35:00,25.83,25.85,25.76,25.76,48532.88833263802,13.1327,13.1428,13.0971,13.0971,48532.8883
2008-02-28 09:40:00,25.76,25.9,25.76,25.82,99012.654707273,13.0971,13.1682,13.0971,13.1276,99012.6547
2008-02-28 09:45:00,25.83,25.83,25.69,25.71,26700.041718815188,13.1327,13.1327,13.0615,13.0716,26700.0417
2008-02-28 09:50:00,25.71,25.96,25.71,25.89,73286.05200945627,13.0716,13.1988,13.0716,13.1632,73286.052
2008-02-28 09:55:00,25.89,25.89,25.79,25.86,48115.70018078154,13.1632,13.1632,13.1123,13.1479,48115.7002
2008-02-28 10:00:00,25.87,25.89,25.79,25.82,43804.75594493117,13.153,13.1632,13.1123,13.1276,43804.7559
2008-02-28 10:05:00,25.81,25.81,25.75,25.77,34348.49116951745,13.1225,13.1225,13.092,13.1022,34348.4912
2008-02-28 10:10:00,25.77,25.83,25.77,25.8,29620.3587818106,13.1022,13.1327,13.1022,13.1174,29620.3588
2008-02-28 10:15:00,25.79,25.82,25.76,25.77,26421.916284244195,13.1123,13.1276,13.0971,13.1022,26421.9163
2008-02-28 10:20:00,25.77,25.84,25.73,25.82,45334.44583507162,13.1022,13.1377,13.0818,13.1276,45334.4458
2008-02-28 10:25:00,25.82,25.89,25.81,25.88,57015.71408705327,13.1276,13.1632,13.1225,13.1581,57015.7141
2008-02-28 10:30:00,25.88,25.89,25.73,25.74,59657.90571547768,13.1581,13.1632,13.0818,13.0869,59657.9057
2008-02-28 10:35:00,25.73,25.82,25.73,25.79,35739.118342372414,13.0818,13.1276,13.0818,13.1123,35739.1183
2008-02-28 10:40:00,25.79,25.82,25.71,25.74,41162.564316506745,13.1123,13.1276,13.0716,13.0869,41162.5643
2008-02-28 10:45:00,25.74,25.74,25.66,25.67,26978.16715338618,13.0869,13.0869,13.0462,13.0513,26978.1672
2008-02-28 10:50:00,25.66,25.69,25.66,25.68,39771.93714365179,13.0462,13.0615,13.0462,13.0564,39771.9371
2008-02-28 10:55:00,25.67,25.77,25.64,25.64,66332.91614518149,13.0513,13.1022,13.0361,13.0361,66332.9161
2008-02-28 11:00:00,25.65,25.66,25.45,25.47,77040.74537616466,13.0411,13.0462,12.9395,12.9496,77040.7454
2008-02-28 11:05:00,25.47,25.59,25.46,25.59,46168.8221387846,12.9496,13.0106,12.9445,13.0106,46168.8221
2008-02-28 11:10:00,25.59,25.59,25.54,25.56,26143.790849673205,13.0106,13.0106,12.9852,12.9954,26143.7908
2008-02-28 11:15:00,25.56,25.57,25.52,25.56,28925.04519538312,12.9954,13.0005,12.975,12.9954,28925.0452
2008-02-28 11:20:00,25.57,25.58,25.51,25.52,27673.48073981365,13.0005,13.0056,12.97,12.975,27673.4807
2008-02-28 11:25:00,25.51,25.64,25.5,25.61,74398.55374774024,12.97,13.0361,12.9649,13.0208,74398.5537
2008-02-28 11:30:00,25.6,25.61,25.46,25.51,36434.431928799895,13.0157,13.0208,12.9445,12.97,36434.4319
2008-02-28 11:35:00,25.49,25.51,25.45,25.49,35043.80475594493,12.9598,12.97,12.9395,12.9598,35043.8048
2008-02-28 11:40:00,25.49,25.5,25.43,25.48,35043.80475594493,12.9598,12.9649,12.9293,12.9547,35043.8048
2008-02-28 11:45:00,25.48,25.49,25.44,25.45,33375.05214851898,12.9547,12.9598,12.9344,12.9395,33375.0521
2008-02-28 11:50:00,25.45,25.54,25.45,25.54,39632.874426366296,12.9395,12.9852,12.9395,12.9852,39632.8744
2008-02-28 11:55:00,25.54,25.6,25.54,25.58,37825.05910165485,12.9852,13.0157,12.9852,13.0056,37825.0591
2008-02-28 12:00:00,25.59,25.59,25.54,25.58,22389.09748296482,13.0106,13.0106,12.9852,13.0056,22389.0975
2008-02-28 12:05:00,25.59,25.59,25.54,25.56,27534.418022528163,13.0106,13.0106,12.9852,12.9954,27534.418
2008-02-28 12:10:00,25.56,25.56,25.52,25.53,24892.22639410374,12.9954,12.9954,12.975,12.9801,24892.2264
2008-02-28 12:15:00,25.54,25.55,25.49,25.53,29481.296064525104,12.9852,12.9903,12.9598,12.9801,29481.2961
2008-02-28 12:20:00,25.52,25.56,25.51,25.54,29481.296064525104,12.975,12.9954,12.97,12.9852,29481.2961
2008-02-28 12:25:00,25.54,25.6,25.54,25.56,42692.2542066472,12.9852,13.0157,12.9852,12.9954,42692.2542
2008-02-28 12:30:00,25.56,25.59,25.54,25.56,32540.67584480601,12.9954,13.0106,12.9852,12.9954,32540.6758
2008-02-28 12:35:00,25.56,25.59,25.55,25.56,28090.668891670142,12.9954,13.0106,12.9903,12.9954,28090.6689
2008-02-28 12:40:00,25.55,25.59,25.55,25.58,35878.18105965791,12.9903,13.0106,12.9903,13.0056,35878.1811
2008-02-28 12:45:00,25.58,25.63,25.58,25.59,39215.68627450981,13.0056,13.031,13.0056,13.0106,39215.6863
2008-02-28 12:50:00,25.6,25.6,25.56,25.57,21276.595744680853,13.0157,13.0157,12.9954,13.0005,21276.5957
2008-02-28 12:55:00,25.57,25.58,25.49,25.51,49784.45278820748,13.0005,13.0056,12.9598,12.97,49784.4528
2008-02-28 13:00:00,25.51,25.51,25.47,25.48,28090.668891670142,12.97,12.97,12.9496,12.9547,28090.6689
2008-02-28 13:05:00,25.49,25.63,25.48,25.62,31289.111389236547,12.9598,13.031,12.9547,13.0259,31289.1114
2008-02-28 13:10:00,25.63,25.65,25.6,25.64,48532.88833263802,13.031,13.0411,13.0157,13.0361,48532.8883
2008-02-28 13:15:00,25.63,25.64,25.59,25.59,27256.29258795717,13.031,13.0361,13.0106,13.0106,27256.2926
2008-02-28 13:20:00,25.59,25.6,25.58,25.58,11820.33096926714,13.0106,13.0157,13.0056,13.0056,11820.331
2008-02-28 13:25:00,25.59,25.61,25.51,25.51,39493.8117090808,13.0106,13.0208,12.97,12.97,39493.8117
2008-02-28 13:30:00,25.52,25.54,25.49,25.51,22250.034765679324,12.975,12.9852,12.9598,12.97,22250.0348
2008-02-28 13:35:00,25.51,25.51,25.47,25.48,35460.992907801425,12.97,12.97,12.9496,12.9547,35460.9929
2008-02-28 13:40:00,25.48,25.48,25.46,25.46,38937.560839938815,12.9547,12.9547,12.9445,12.9445,38937.5608
2008-02-28 13:45:00,25.46,25.52,25.45,25.52,37964.12181894034,12.9445,12.975,12.9395,12.975,37964.1218
2008-02-28 13:50:00,25.52,25.54,25.46,25.48,42553.19148936171,12.975,12.9852,12.9445,12.9547,42553.1915
2008-02-28 13:55:00,25.46,25.52,25.45,25.51,28368.79432624113,12.9445,12.975,12.9395,12.97,28368.7943
2008-02-28 14:00:00,25.51,25.51,25.43,25.46,33931.30301766097,12.97,12.97,12.9293,12.9445,33931.303
2008-02-28 14:05:00,25.45,25.47,25.44,25.46,28507.85704352664,12.9395,12.9496,12.9344,12.9445,28507.857
2008-02-28 14:10:00,25.46,25.46,25.41,25.45,40745.37616465026,12.9445,12.9445,12.9191,12.9395,40745.3762
2008-02-28 14:15:00,25.44,25.56,25.43,25.54,47698.51202892505,12.9344,12.9954,12.9293,12.9852,47698.512
2008-02-28 14:20:00,25.54,25.65,25.54,25.59,71478.23668474483,12.9852,13.0411,12.9852,13.0106,71478.2367
2008-02-28 14:25:00,25.58,25.63,25.54,25.55,36990.682797941874,13.0056,13.031,12.9852,12.9903,36990.6828
2008-02-28 14:30:00,25.55,25.55,25.48,25.49,37129.74551522737,12.9903,12.9903,12.9547,12.9598,37129.7455
2008-02-28 14:35:00,25.5,25.54,25.48,25.49,40467.25073007927,12.9649,12.9852,12.9547,12.9598,40467.2507
2008-02-28 14:40:00,25.49,25.52,25.48,25.51,33235.98943123349,12.9598,12.975,12.9547,12.97,33235.9894
2008-02-28 14:45:00,25.51,25.58,25.5,25.54,36156.3064942289,12.97,13.0056,12.9649,12.9852,36156.3065
2008-02-28 14:50:00,25.54,25.61,25.53,25.59,43248.50507578919,12.9852,13.0208,12.9801,13.0106,43248.5051
2008-02-28 14:55:00,25.59,25.59,25.53,25.59,42831.316923932696,13.0106,13.0106,12.9801,13.0106,42831.3169
2008-02-28 15:00:00,25.59,25.6,25.51,25.51,37407.870949798365,13.0106,13.0157,12.97,12.97,37407.8709
2008-02-28 15:05:00,25.51,25.51,25.45,25.49,34626.61660408845,12.97,12.97,12.9395,12.9598,34626.6166
2008-02-28 15:10:00,25.49,25.52,25.47,25.51,32401.613127520515,12.9598,12.975,12.9496,12.97,32401.6131
2008-02-28 15:15:00,25.51,25.52,25.45,25.48,32262.550410235017,12.97,12.975,12.9395,12.9547,32262.5504
2008-02-28 15:20:00,25.48,25.5,25.45,25.46,53817.27158948686,12.9547,12.9649,12.9395,12.9445,53817.2716
2008-02-28 15:25:00,25.47,25.47,25.4,25.43,43804.75594493117,12.9496,12.9496,12.914,12.9293,43804.7559
2008-02-28 15:30:00,25.43,25.46,25.4,25.41,73981.36559588375,12.9293,12.9445,12.914,12.9191,73981.3656
2008-02-28 15:35:00,25.41,25.43,25.38,25.43,73981.36559588375,12.9191,12.9293,12.9039,12.9293,73981.3656
2008-02-28 15:40:00,25.43,25.46,25.4,25.4,103879.84981226534,12.9293,12.9445,12.914,12.914,103879.8498
2008-02-28 15:45:00,25.41,25.46,25.38,25.4,115839.24349881796,12.9191,12.9445,12.9039,12.914,115839.2435
2008-02-28 15:50:00,25.39,25.42,25.37,25.39,122097.06577666527,12.909,12.9242,12.8988,12.909,122097.0658
2008-02-28 15:55:00,25.4,25.43,25.38,25.39,194687.80419969407,12.914,12.9293,12.9039,12.909,194687.8042
2008-02-29 09:30:00,25.17,25.25,25.17,25.25,2781.2543457099155,12.7971,12.8378,12.7971,12.8378,2781.2543
2008-02-29 09:35:00,25.23,25.25,25.17,25.25,70226.67222917537,12.8276,12.8378,12.7971,12.8378,70226.6722
2008-02-29 09:40:00,25.25,25.25,25.03,25.12,79265.74885273259,12.8378,12.8378,12.7259,12.7717,79265.7489
2008-02-29 09:45:00,25.12,25.15,25.03,25.08,49506.327353636494,12.7717,12.7869,12.7259,12.7513,49506.3274
2008-02-29 09:50:00,25.08,25.14,25.03,25.11,57850.09039076624,12.7513,12.7818,12.7259,12.7666,57850.0904
2008-02-29 09:55:00,25.11,25.16,25.1,25.15,52843.83256848839,12.7666,12.792,12.7615,12.7869,52843.8326
2008-02-29 10:00:00,25.14,25.2,25.13,25.2,55903.2123487693,12.7818,12.8124,12.7768,12.8124,55903.2123
2008-02-29 10:05:00,25.2,25.24,25.18,25.2,88304.82547628981,12.8124,12.8327,12.8022,12.8124,88304.8255
2008-02-29 10:10:00,25.21,25.21,25.1,25.11,59518.84299819219,12.8174,12.8174,12.7615,12.7666,59518.843
2008-02-29 10:15:00,25.1,25.1,25.08,25.09,44917.25768321513,12.7615,12.7615,12.7513,12.7564,44917.2577
2008-02-29 10:20:00,25.09,25.16,25.05,25.15,65359.47712418301,12.7564,12.792,12.7361,12.7869,65359.4771
2008-02-29 10:25:00,25.15,25.15,25.06,25.09,47003.19844249757,12.7869,12.7869,12.7412,12.7564,47003.1984
2008-02-29 10:30:00,25.09,25.13,24.99,25.13,49367.264636351,12.7564,12.7768,12.7056,12.7768,49367.2646
2008-02-29 10:35:00,25.13,25.13,25.02,25.05,48393.82561535253,12.7768,12.7768,12.7208,12.7361,48393.8256
2008-02-29 10:40:00,25.05,25.05,24.97,25.04,40328.18801279378,12.7361,12.7361,12.6954,12.731,40328.188
2008-02-29 10:45:00,25.05,25.08,25.01,25.02,39632.874426366296,12.7361,12.7513,12.7158,12.7208,39632.8744
2008-02-29 10:50:00,25.02,25.05,25.0,25.05,57293.83952162426,12.7208,12.7361,12.7107,12.7361,57293.8395
2008-02-29 10:55:00,25.05,25.1,25.05,25.07,36712.557363370885,12.7361,12.7615,12.7361,12.7463,36712.5574
2008-02-29 11:00:00,25.08,25.08,24.99,25.02,61882.90919204562,12.7513,12.7513,12.7056,12.7208,61882.9092
2008-02-29 11:05:00,25.02,25.03,25.0,25.03,42414.12877207621,12.7208,12.7259,12.7107,12.7259,42414.1288
2008-02-29 11:10:00,25.03,25.06,24.99,25.03,44778.19496592964,12.7259,12.7412,12.7056,12.7259,44778.195
2008-02-29 11:15:00,25.03,25.05,24.98,24.98,35460.992907801425,12.7259,12.7361,12.7005,12.7005,35460.9929
2008-02-29 11:20:00,24.98,25.0,24.95,24.95,34070.36573494646,12.7005,12.7107,12.6852,12.6852,34070.3657
2008-02-29 11:25:00,24.95,25.06,24.95,25.02,45056.32040050063,12.6852,12.7412,12.6852,12.7208,45056.3204
2008-02-29 11:30:00,25.02,25.08,25.02,25.08,35600.05562508692,12.7208,12.7513,12.7208,12.7513,35600.0556
2008-02-29 11:35:00,25.08,25.17,25.08,25.15,91503.2679738562,12.7513,12.7971,12.7513,12.7869,91503.268
2008-02-29 11:40:00,25.16,25.17,25.12,25.15,41023.50159922125,12.792,12.7971,12.7717,12.7869,41023.5016
2008-02-29 11:45:00,25.15,25.15,25.12,25.14,29759.421499096094,12.7869,12.7869,12.7717,12.7818,29759.4215
2008-02-29 11:50:00,25.14,25.2,25.14,25.19,35321.93019051592,12.7818,12.8124,12.7818,12.8073,35321.9302
2008-02-29 11:55:00,25.19,25.19,25.11,25.12,29759.421499096094,12.8073,12.8073,12.7666,12.7717,29759.4215
2008-02-29 12:00:00,25.13,25.15,25.12,25.15,35321.93019051592,12.7768,12.7869,12.7717,12.7869,35321.9302
2008-02-29 12:05:00,25.14,25.21,25.14,25.19,33653.17758308998,12.7818,12.8174,12.7818,12.8073,33653.1776
2008-02-29 12:10:00,25.19,25.19,25.1,25.11,40745.37616465026,12.8073,12.8073,12.7615,12.7666,40745.3762
2008-02-29 12:15:00,25.11,25.14,25.08,25.13,41579.75246836324,12.7666,12.7818,12.7513,12.7768,41579.7525
2008-02-29 12:20:00,25.14,25.18,25.13,25.17,15992.212487832014,12.7818,12.8022,12.7768,12.7971,15992.2125
2008-02-29 12:25:00,25.17,25.23,25.15,25.2,86497.01015157838,12.7971,12.8276,12.7869,12.8124,86497.0102
2008-02-29 12:30:00,25.2,25.2,25.17,25.18,14462.52259769156,12.8124,12.8124,12.7971,12.8022,14462.5226
2008-02-29 12:35:00,25.18,25.2,25.17,25.19,46168.8221387846,12.8022,12.8124,12.7971,12.8073,46168.8221
2008-02-29 12:40:00,25.18,25.19,25.14,25.15,26421.916284244195,12.8022,12.8073,12.7818,12.7869,26421.9163
2008-02-29 12:45:00,25.15,25.19,25.15,25.16,24614.100959532752,12.7869,12.8073,12.7869,12.792,24614.101
2008-02-29 12:50:00,25.15,25.18,25.15,25.16,22389.09748296482,12.7869,12.8022,12.7869,12.792,22389.0975
2008-02-29 12:55:00,25.16,25.23,25.15,25.21,30871.923237380062,12.792,12.8276,12.7869,12.8174,30871.9232
2008-02-29 13:00:00,25.21,25.23,25.18,25.23,26143.790849673205,12.8174,12.8276,12.8022,12.8276,26143.7908
2008-02-29 13:05:00,25.23,25.24,25.18,25.22,26143.790849673205,12.8276,12.8327,12.8022,12.8225,26143.7908
2008-02-29 13:10:00,25.23,25.23,25.18,25.2,16687.52607425949,12.8276,12.8276,12.8022,12.8124,16687.5261
2008-02-29 13:15:00,25.2,25.24,25.19,25.21,33792.24030037547,12.8124,12.8327,12.8073,12.8174,33792.2403
2008-02-29 13:20:00,25.2,25.22,25.19,25.2,34209.42845223196,12.8124,12.8225,12.8073,12.8124,34209.4285
2008-02-29 13:25:00,25.2,25.2,25.18,25.19,21971.90933110833,12.8124,12.8124,12.8022,12.8073,21971.9093
2008-02-29 13:30:00,25.18,25.2,25.12,25.15,96787.65123070506,12.8022,12.8124,12.7717,12.7869,96787.6512
2008-02-29 13:35:00,25.15,25.15,25.1,25.13,35739.118342372414,12.7869,12.7869,12.7615,12.7768,35739.1183
2008-02-29 13:40:00,25.12,25.15,25.12,25.13,20025.03128911139,12.7717,12.7869,12.7717,12.7768,20025.0313
2008-02-29 13:45:00,25.13,25.13,25.07,25.12,48811.01376720901,12.7768,12.7768,12.7463,12.7717,48811.0138
2008-02-29 13:50:00,25.11,25.11,25.05,25.05,26700.041718815188,12.7666,12.7666,12.7361,12.7361,26700.0417
2008-02-29 13:55:00,25.06,25.07,25.04,25.04,19051.59226811292,12.7412,12.7463,12.731,12.731,19051.5923
2008-02-29 14:00:00,25.05,25.07,25.02,25.04,35600.05562508692,12.7361,12.7463,12.7208,12.731,35600.0556
2008-02-29 14:05:00,25.04,25.11,25.03,25.05,36990.682797941874,12.731,12.7666,12.7259,12.7361,36990.6828
2008-02-29 14:10:00,25.05,25.1,25.0,25.01,53678.208872201365,12.7361,12.7615,12.7107,12.7158,53678.2089
2008-02-29 14:15:00,25.0,25.02,24.97,25.0,67167.29244889446,12.7107,12.7208,12.6954,12.7107,67167.2924
2008-02-29 14:20:00,25.01,25.01,24.95,24.97,56042.2750660548,12.7158,12.7158,12.6852,12.6954,56042.2751
2008-02-29 14:25:00,24.97,24.98,24.9,24.9,68279.79418717843,12.6954,12.7005,12.6598,12.6598,68279.7942
2008-02-29 14:30:00,24.91,24.92,24.86,24.87,47976.63746349604,12.6649,12.67,12.6395,12.6446,47976.6375
2008-02-29 14:35:00,24.87,24.95,24.86,24.95,65915.727993325,12.6446,12.6852,12.6395,12.6852,65915.728
2008-02-29 14:40:00,24.96,24.98,24.93,24.95,47976.63746349604,12.6903,12.7005,12.6751,12.6852,47976.6375
2008-02-29 14:45:00,24.95,24.97,24.92,24.92,43387.56779307468,12.6852,12.6954,12.67,12.67,43387.5678
2008-02-29 14:50:00,24.93,24.96,24.92,24.95,36017.243776943404,12.6751,12.6903,12.67,12.6852,36017.2438
2008-02-29 14:55:00,24.95,24.97,24.94,24.94,32957.8639966625,12.6852,12.6954,12.6802,12.6802,32957.864
2008-02-29 15:00:00,24.93,24.94,24.89,24.9,69531.35864274789,12.6751,12.6802,12.6547,12.6598,69531.3586
2008-02-29 15:05:00,24.9,24.92,24.87,24.89,67723.54331803643,12.6598,12.67,12.6446,12.6547,67723.5433
2008-02-29 15:10:00,24.89,24.92,24.86,24.89,46307.88485607009,12.6547,12.67,12.6395,12.6547,46307.8849
2008-02-29 15:15:00,24.9,24.93,24.87,24.87,42970.37964121819,12.6598,12.6751,12.6446,12.6446,42970.3796
2008-02-29 15:20:00,24.87,24.95,24.87,24.92,71756.36211931582,12.6446,12.6852,12.6446,12.67,71756.3621
2008-02-29 15:25:00,24.92,24.94,24.9,24.92,63690.724516757065,12.67,12.6802,12.6598,12.67,63690.7245
2008-02-29 15:30:00,24.92,24.95,24.85,24.87,116673.61980253096,12.67,12.6852,12.6344,12.6446,116673.6198
2008-02-29 15:35:00,24.87,24.87,24.82,24.82,100125.15644555696,12.6446,12.6446,12.6191,12.6191,100125.1564
2008-02-29 15:40:00,24.82,24.82,24.77,24.77,154081.49075232932,12.6191,12.6191,12.5937,12.5937,154081.4908
2008-02-29 15:45:00,24.78,24.81,24.73,24.74,156306.49422889724,12.5988,12.6141,12.5734,12.5785,156306.4942
2008-02-29 15:50:00,24.74,24.75,24.7,24.72,232373.80058406343,12.5785,12.5836,12.5581,12.5683,232373.8006
2008-02-29 15:55:00,24.73,24.81,24.72,24.79,329578.63996662496,12.5734,12.6141,12.5683,12.6039,329578.64
2008-03-03 09:30:00,24.69,24.86,24.65,24.73,107912.66861354472,12.5531,12.6395,12.5327,12.5734,107912.6686
2008-03-03 09:35:00,24.72,24.78,24.59,24.62,49228.20191906551,12.5683,12.5988,12.5022,12.5175,49228.2019
2008-03-03 09:40:00,24.6,24.61,24.52,24.52,63134.47364761508,12.5073,12.5124,12.4666,12.4666,63134.4736
2008-03-03 09:45:00,24.52,24.52,24.45,24.46,52287.58169934641,12.4666,12.4666,12.431,12.4361,52287.5817
2008-03-03 09:50:00,24.46,24.47,24.45,24.45,31984.424975664027,12.4361,12.4412,12.431,12.431,31984.425
2008-03-03 09:55:00,24.46,24.46,24.35,24.36,88026.70004171882,12.4361,12.4361,12.3802,12.3853,88026.7
2008-03-03 10:00:00,24.34,24.38,24.31,24.35,240022.2500347657,12.3751,12.3954,12.3599,12.3802,240022.25
2008-03-03 10:05:00,24.35,24.36,24.23,24.28,226115.97830621613,12.3802,12.3853,12.3192,12.3446,226115.9783
2008-03-03 10:10:00,24.28,24.41,24.25,24.36,103323.59894312336,12.3446,12.4107,12.3293,12.3853,103323.5989
2008-03-03 10:15:00,24.37,24.48,24.33,24.47,157558.0586844667,12.3904,12.4463,12.37,12.4412,157558.0587
2008-03-03 10:20:00,24.47,24.49,24.39,24.47,123209.56751494925,12.4412,12.4514,12.4005,12.4412,123209.5675
2008-03-03 10:25:00,24.48,24.54,24.47,24.54,61743.846474760125,12.4463,12.4768,12.4412,12.4768,61743.8465
2008-03-03 10:30:00,24.54,24.54,24.46,24.5,61187.59560561814,12.4768,12.4768,12.4361,12.4565,61187.5956
2008-03-03 10:35:00,24.5,24.56,24.49,24.55,123348.63023223476,12.4565,12.487,12.4514,12.4819,123348.6302
2008-03-03 10:40:00,24.55,24.61,24.55,24.58,55068.83604505633,12.4819,12.5124,12.4819,12.4971,55068.836
2008-03-03 10:45:00,24.58,24.58,24.52,24.56,30176.60965095258,12.4971,12.4971,12.4666,12.487,30176.6097
2008-03-03 10:50:00,24.56,24.61,24.56,24.61,42831.316923932696,12.487,12.5124,12.487,12.5124,42831.3169
2008-03-03 10:55:00,24.6,24.64,24.55,24.6,67306.35516617996,12.5073,12.5276,12.4819,12.5073,67306.3552
2008-03-03 11:00:00,24.59,24.59,24.54,24.56,34348.49116951745,12.5022,12.5022,12.4768,12.487,34348.4912
2008-03-03 11:05:00,24.56,24.62,24.56,24.59,35460.992907801425,12.487,12.5175,12.487,12.5022,35460.9929
2008-03-03 11:10:00,24.58,24.64,24.55,24.62,75928.24363788069,12.4971,12.5276,12.4819,12.5175,75928.2436
2008-03-03 11:15:00,24.62,24.68,24.61,24.67,66750.10429703796,12.5175,12.548,12.5124,12.5429,66750.1043
2008-03-03 11:20:00,24.67,24.69,24.64,24.68,53261.02072034488,12.5429,12.5531,12.5276,12.548,53261.0207
2008-03-03 11:25:00,24.69,24.76,24.69,24.76,36851.62008065638,12.5531,12.5886,12.5531,12.5886,36851.6201
2008-03-03 11:30:00,24.76,24.86,24.75,24.84,60214.15658461967,12.5886,12.6395,12.5836,12.6293,60214.1566
2008-03-03 11:35:00,24.84,24.85,24.82,24.82,20998.47031010986,12.6293,12.6344,12.6191,12.6191,20998.4703
2008-03-03 11:40:00,24.82,24.84,24.79,24.79,36851.62008065638,12.6191,12.6293,12.6039,12.6039,36851.6201
2008-03-03 11:45:00,24.8,24.82,24.77,24.82,46864.13572521207,12.609,12.6191,12.5937,12.6191,46864.1357
2008-03-03 11:50:00,24.81,24.9,24.77,24.9,50201.640940063975,12.6141,12.6598,12.5937,12.6598,50201.6409
2008-03-03 11:55:00,24.9,24.95,24.89,24.89,45612.57126964261,12.6598,12.6852,12.6547,12.6547,45612.5713
2008-03-03 12:00:00,24.9,24.92,24.87,24.87,46586.01029064108,12.6598,12.67,12.6446,12.6446,46586.0103
2008-03-03 12:05:00,24.87,24.88,24.83,24.84,19190.65498539841,12.6446,12.6497,12.6242,12.6293,19190.655
2008-03-03 12:10:00,24.84,24.86,24.82,24.84,15435.961618690031,12.6293,12.6395,12.6191,12.6293,15435.9616
2008-03-03 12:15:00,24.84,24.87,24.81,24.87,18078.15324711445,12.6293,12.6446,12.6141,12.6446,18078.1532
2008-03-03 12:20:00,24.87,24.9,24.85,24.9,19607.843137254906,12.6446,12.6598,12.6344,12.6598,19607.8431
2008-03-03 12:25:00,24.91,24.91,24.85,24.88,25448.477263245724,12.6649,12.6649,12.6344,12.6497,25448.4773
2008-03-03 12:30:00,24.87,24.93,24.87,24.89,16131.275205117508,12.6446,12.6751,12.6446,12.6547,16131.2752
2008-03-03 12:35:00,24.9,24.9,24.84,24.86,13071.895424836604,12.6598,12.6598,12.6293,12.6395,13071.8954
2008-03-03 12:40:00,24.87,24.87,24.81,24.82,15853.149770546515,12.6446,12.6446,12.6141,12.6191,15853.1498
2008-03-03 12:45:00,24.83,24.83,24.77,24.78,28090.668891670142,12.6242,12.6242,12.5937,12.5988,28090.6689
2008-03-03 12:50:00,24.79,24.82,24.78,24.78,56459.46321791128,12.6039,12.6191,12.5988,12.5988,56459.4632
2008-03-03 12:55:00,24.77,24.82,24.75,24.82,23362.53650396329,12.5937,12.6191,12.5836,12.6191,23362.5365
2008-03-03 13:00:00,24.82,24.87,24.81,24.86,20720.34487553887,12.6191,12.6446,12.6141,12.6395,20720.3449
2008-03-03 13:05:00,24.86,24.9,24.85,24.87,12515.64455569462,12.6395,12.6598,12.6344,12.6446,12515.6446
2008-03-03 13:10:00,24.87,24.88,24.84,24.86,13767.209011264082,12.6446,12.6497,12.6293,12.6395,13767.209
2008-03-03 13:15:00,24.84,24.84,24.82,24.82,18912.529550827425,12.6293,12.6293,12.6191,12.6191,18912.5296
2008-03-03 13:20:00,24.82,24.82,24.81,24.82,33235.98943123349,12.6191,12.6191,12.6141,12.6191,33235.9894
2008-03-03 13:25:00,24.82,24.88,24.82,24.88,27673.48073981365,12.6191,12.6497,12.6191,12.6497,27673.4807
2008-03-03 13:30:00,24.87,24.87,24.82,24.82,25865.66541510221,12.6446,12.6446,12.6191,12.6191,25865.6654
2008-03-03 13:35:00,24.82,24.83,24.78,24.83,35321.93019051592,12.6191,12.6242,12.5988,12.6242,35321.9302
2008-03-03 13:40:00,24.82,24.83,24.79,24.83,27673.48073981365,12.6191,12.6242,12.6039,12.6242,27673.4807
2008-03-03 13:45:00,24.82,24.87,24.81,24.81,75789.1809205952,12.6191,12.6446,12.6141,12.6141,75789.1809
2008-03-03 13:50:00,24.82,24.83,24.77,24.78,33653.17758308998,12.6191,12.6242,12.5937,12.5988,33653.1776
2008-03-03 13:55:00,24.78,24.8,24.74,24.74,52426.64441663191,12.5988,12.609,12.5785,12.5785,52426.6444
2008-03-03 14:00:00,24.74,24.74,24.68,24.71,80795.43874287304,12.5785,12.5785,12.548,12.5632,80795.4387
2008-03-03 14:05:00,24.71,24.77,24.69,24.77,60075.09386733417,12.5632,12.5937,12.5531,12.5937,60075.0939
2008-03-03 14:10:00,24.77,24.82,24.75,24.82,51314.14267834794,12.5937,12.6191,12.5836,12.6191,51314.1427
2008-03-03 14:15:00,24.81,24.82,24.72,24.72,125573.63370880268,12.6141,12.6191,12.5683,12.5683,125573.6337
2008-03-03 14:20:00,24.72,24.8,24.71,24.78,111945.48741482408,12.5683,12.609,12.5632,12.5988,111945.4874
2008-03-03 14:25:00,24.78,24.81,24.74,24.81,92754.83242942567,12.5988,12.6141,12.5785,12.6141,92754.8324
2008-03-03 14:30:00,24.8,24.83,24.77,24.8,81212.62689472953,12.609,12.6242,12.5937,12.609,81212.6269
2008-03-03 14:35:00,24.8,24.82,24.74,24.78,82464.19135029899,12.609,12.6191,12.5785,12.5988,82464.1914
2008-03-03 14:40:00,24.78,24.83,24.77,24.79,60075.09386733417,12.5988,12.6242,12.5937,12.6039,60075.0939
2008-03-03 14:45:00,24.79,24.82,24.75,24.77,60631.34473647615,12.6039,12.6191,12.5836,12.5937,60631.3447
2008-03-03 14:50:00,24.77,24.82,24.77,24.78,91225.14253928524,12.5937,12.6191,12.5937,12.5988,91225.1425
2008-03-03 14:55:00,24.78,24.81,24.76,24.81,111667.3619802531,12.5988,12.6141,12.5886,12.6141,111667.362
2008-03-03 15:00:00,24.8,24.82,24.74,24.74,105965.79057154778,12.609,12.6191,12.5785,12.5785,105965.7906
2008-03-03 15:05:00,24.74,24.76,24.71,24.74,82603.2540675845,12.5785,12.5886,12.5632,12.5785,82603.2541
2008-03-03 15:10:00,24.74,24.79,24.74,24.77,86497.01015157838,12.5785,12.6039,12.5785,12.5937,86497.0102
2008-03-03 15:15:00,24.77,24.85,24.77,24.82,136837.71380892783,12.5937,12.6344,12.5937,12.6191,136837.7138
2008-03-03 15:20:00,24.82,24.86,24.81,24.82,208315.95049367263,12.6191,12.6395,12.6141,12.6191,208315.9505
2008-03-03 15:25:00,24.82,24.84,24.79,24.82,62995.41093032959,12.6191,12.6293,12.6039,12.6191,62995.4109
2008-03-03 15:30:00,24.82,24.86,24.79,24.81,115282.992629676,12.6191,12.6395,12.6039,12.6141,115282.9926
2008-03-03 15:35:00,24.81,24.82,24.79,24.81,101237.65818384092,12.6141,12.6191,12.6039,12.6141,101237.6582
2008-03-03 15:40:00,24.81,24.87,24.8,24.86,117925.18425810042,12.6141,12.6446,12.609,12.6395,117925.1843
2008-03-03 15:45:00,24.85,24.88,24.82,24.84,274787.9293561396,12.6344,12.6497,12.6191,12.6293,274787.9294
2008-03-03 15:50:00,24.85,24.89,24.82,24.87,224725.3511333612,12.6344,12.6547,12.6191,12.6446,224725.3511
2008-03-03 15:55:00,24.87,24.93,24.87,24.92,163954.9436795995,12.6446,12.6751,12.6446,12.67,163954.9437
2008-03-04 09:30:00,24.72,24.88,24.67,24.77,66193.85342789599,12.5683,12.6497,12.5429,12.5937,66193.8534
2008-03-04 09:35:00,24.77,24.81,24.69,24.73,77596.99624530664,12.5937,12.6141,12.5531,12.5734,77596.9962
2008-03-04 09:40:00,24.73,24.77,24.64,24.67,43109.442358503686,12.5734,12.5937,12.5276,12.5429,43109.4424
2008-03-04 09:45:00,24.65,24.72,24.59,24.69,56876.65136976777,12.5327,12.5683,12.5022,12.5531,56876.6514
2008-03-04 09:50:00,24.7,24.84,24.67,24.79,111528.2992629676,12.5581,12.6293,12.5429,12.6039,111528.2993
2008-03-04 09:55:00,24.81,24.91,24.8,24.86,83020.44221944097,12.6141,12.6649,12.609,12.6395,83020.4422
2008-03-04 10:00:00,24.87,24.87,24.78,24.82,78153.24711444862,12.6446,12.6446,12.5988,12.6191,78153.2471
2008-03-04 10:05:00,24.82,24.85,24.78,24.83,56320.40050062579,12.6191,12.6344,12.5988,12.6242,56320.4005
2008-03-04 10:10:00,24.82,24.9,24.82,24.87,54512.58517591434,12.6191,12.6598,12.6191,12.6446,54512.5852
2008-03-04 10:15:00,24.88,24.92,24.86,24.88,93172.02058128217,12.6497,12.67,12.6395,12.6497,93172.0206
2008-03-04 10:20:00,24.89,24.94,24.84,24.87,39632.874426366296,12.6547,12.6802,12.6293,12.6446,39632.8744
2008-03-04 10:25:00,24.87,24.89,24.82,24.87,58267.27854262273,12.6446,12.6547,12.6191,12.6446,58267.2785
2008-03-04 10:30:00,24.86,24.92,24.85,24.92,79126.68613544709,12.6395,12.67,12.6344,12.67,79126.6861
2008-03-04 10:35:00,24.92,24.92,24.87,24.9,39771.93714365179,12.67,12.67,12.6446,12.6598,39771.9371
2008-03-04 10:40:00,24.91,24.92,24.84,24.86,51592.26811291893,12.6649,12.67,12.6293,12.6395,51592.2681
2008-03-04 10:45:00,24.86,24.9,24.84,24.86,50201.640940063975,12.6395,12.6598,12.6293,12.6395,50201.6409
2008-03-04 10:50:00,24.87,24.92,24.86,24.88,48115.70018078154,12.6446,12.67,12.6395,12.6497,48115.7002
2008-03-04 10:55:00,24.89,24.9,24.87,24.88,26004.72813238771,12.6547,12.6598,12.6446,12.6497,26004.7281
2008-03-04 11:00:00,24.87,24.88,24.82,24.84,55764.1496314838,12.6446,12.6497,12.6191,12.6293,55764.1496
2008-03-04 11:05:00,24.85,24.86,24.77,24.79,118064.2469753859,12.6344,12.6395,12.5937,12.6039,118064.247
2008-03-04 11:10:00,24.8,24.9,24.79,24.89,53817.27158948686,12.609,12.6598,12.6039,12.6547,53817.2716
2008-03-04 11:15:00,24.9,24.95,24.9,24.95,37546.93366708386,12.6598,12.6852,12.6598,12.6852,37546.9337
2008-03-04 11:20:00,24.95,24.99,24.95,24.95,55346.96147962732,12.6852,12.7056,12.6852,12.6852,55346.9615
2008-03-04 11:25:00,24.95,25.01,24.9,24.99,41579.75246836324,12.6852,12.7158,12.6598,12.7056,41579.7525
2008-03-04 11:30:00,24.99,25.01,24.92,24.93,50896.95452649145,12.7056,12.7158,12.67,12.6751,50896.9545
2008-03-04 11:35:00,24.93,25.0,24.93,24.95,56181.33778334029,12.6751,12.7107,12.6751,12.6852,56181.3378
2008-03-04 11:40:00,24.95,24.98,24.9,24.9,31706.299541093034,12.6852,12.7005,12.6598,12.6598,31706.2995
2008-03-04 11:45:00,24.9,24.96,24.89,24.95,47420.38659435406,12.6598,12.6903,12.6547,12.6852,47420.3866
2008-03-04 11:50:00,24.95,24.97,24.93,24.95,21832.84661382284,12.6852,12.6954,12.6751,12.6852,21832.8466
2008-03-04 11:55:00,24.95,24.95,24.82,24.84,50896.95452649145,12.6852,12.6852,12.6191,12.6293,50896.9545
2008-03-04 12:00:00,24.84,24.91,24.83,24.9,49506.327353636494,12.6293,12.6649,12.6242,12.6598,49506.3274
2008-03-04 12:05:00,24.9,24.98,24.88,24.95,45890.6967042136,12.6598,12.7005,12.6497,12.6852,45890.6967
2008-03-04 12:10:00,24.95,24.98,24.95,24.96,29898.484216381592,12.6852,12.7005,12.6852,12.6903,29898.4842
2008-03-04 12:15:00,24.95,24.96,24.9,24.91,35878.18105965791,12.6852,12.6903,12.6598,12.6649,35878.1811
2008-03-04 12:20:00,24.91,24.97,24.91,24.95,34626.61660408845,12.6649,12.6954,12.6649,12.6852,34626.6166
2008-03-04 12:25:00,24.95,24.95,24.91,24.95,40884.43888193576,12.6852,12.6852,12.6649,12.6852,40884.4389
2008-03-04 12:30:00,24.95,24.99,24.94,24.95,31150.04867195105,12.6852,12.7056,12.6802,12.6852,31150.0487
2008-03-04 12:35:00,24.95,24.95,24.9,24.92,36295.36921151439,12.6852,12.6852,12.6598,12.67,36295.3692
2008-03-04 12:40:00,24.92,24.96,24.92,24.95,26143.790849673205,12.67,12.6903,12.67,12.6852,26143.7908
2008-03-04 12:45:00,24.96,24.96,24.9,24.9,27534.418022528163,12.6903,12.6903,12.6598,12.6598,27534.418
2008-03-04 12:50:00,24.9,24.91,24.85,24.9,63829.78723404256,12.6598,12.6649,12.6344,12.6598,63829.7872
2008-03-04 12:55:00,24.91,24.92,24.82,24.85,73564.17744402726,12.6649,12.67,12.6191,12.6344,73564.1774
2008-03-04 13:00:00,24.86,24.88,24.82,24.84,76067.30635516619,12.6395,12.6497,12.6191,12.6293,76067.3064
2008-03-04 13:05:00,24.84,24.87,24.82,24.86,118759.56056181338,12.6293,12.6446,12.6191,12.6395,118759.5606
2008-03-04 13:10:00,24.84,24.93,24.84,24.93,56320.40050062579,12.6293,12.6751,12.6293,12.6751,56320.4005
2008-03-04 13:15:00,24.94,25.0,24.91,24.91,79543.87428730358,12.6802,12.7107,12.6649,12.6649,79543.8743
2008-03-04 13:20:00,24.91,24.92,24.89,24.9,26700.041718815188,12.6649,12.67,12.6547,12.6598,26700.0417
2008-03-04 13:25:00,24.9,25.0,24.9,24.97,44639.13224864414,12.6598,12.7107,12.6598,12.6954,44639.1322
2008-03-04 13:30:00,24.98,24.99,24.89,24.89,65220.41440689752,12.7005,12.7056,12.6547,12.6547,65220.4144
2008-03-04 13:35:00,24.89,24.9,24.8,24.82,90112.64080100124,12.6547,12.6598,12.609,12.6191,90112.6408
2008-03-04 13:40:00,24.82,24.89,24.82,24.87,52982.89528577389,12.6191,12.6547,12.6191,12.6446,52982.8953
2008-03-04 13:45:00,24.88,24.9,24.83,24.87,67723.54331803643,12.6497,12.6598,12.6242,12.6446,67723.5433
2008-03-04 13:50:00,24.88,24.98,24.87,24.97,82603.2540675845,12.6497,12.7005,12.6446,12.6954,82603.2541
2008-03-04 13:55:00,24.97,24.97,24.88,24.9,80656.37602558755,12.6954,12.6954,12.6497,12.6598,80656.376
2008-03-04 14:00:00,24.9,24.92,24.82,24.87,79682.93700458908,12.6598,12.67,12.6191,12.6446,79682.937
2008-03-04 14:05:00,24.86,24.9,24.82,24.86,65081.35168961202,12.6395,12.6598,12.6191,12.6395,65081.3517
2008-03-04 14:10:00,24.86,24.95,24.84,24.93,95118.8986232791,12.6395,12.6852,12.6293,12.6751,95118.8986
2008-03-04 14:15:00,24.94,24.94,24.88,24.94,68975.10777360591,12.6802,12.6802,12.6497,12.6802,68975.1078
2008-03-04 14:20:00,24.93,24.95,24.89,24.92,77318.87081073565,12.6751,12.6852,12.6547,12.67,77318.8708
2008-03-04 14:25:00,24.92,24.97,24.9,24.92,70643.86038103185,12.67,12.6954,12.6598,12.67,70643.8604
2008-03-04 14:30:00,24.92,24.97,24.9,24.97,145042.4141287721,12.67,12.6954,12.6598,12.6954,145042.4141
2008-03-04 14:35:00,24.96,24.98,24.93,24.96,73425.11472674177,12.6903,12.7005,12.6751,12.6903,73425.1147
2008-03-04 14:40:00,24.96,25.05,24.96,25.04,71756.36211931582,12.6903,12.7361,12.6903,12.731,71756.3621
2008-03-04 14:45:00,25.04,25.13,25.0,25.1,111667.3619802531,12.731,12.7768,12.7107,12.7615,111667.362
2008-03-04 14:50:00,25.1,25.11,25.0,25.05,109859.54665554166,12.7615,12.7666,12.7107,12.7361,109859.5467
2008-03-04 14:55:00,25.05,25.05,24.95,25.05,110554.86024196912,12.7361,12.7361,12.6852,12.7361,110554.8602
2008-03-04 15:00:00,25.05,25.13,24.95,25.13,139201.78000278128,12.7361,12.7768,12.6852,12.7768,139201.78
2008-03-04 15:05:00,25.12,25.23,25.11,25.2,169795.57780559032,12.7717,12.8276,12.7666,12.8124,169795.5778
2008-03-04 15:10:00,25.2,25.21,25.11,25.17,152690.86357947436,12.8124,12.8174,12.7666,12.7971,152690.8636
2008-03-04 15:15:00,25.17,25.26,25.13,25.23,492003.893756084,12.7971,12.8429,12.7768,12.8276,492003.8938
2008-03-04 15:20:00,25.22,25.24,25.13,25.14,438047.5594493117,12.8225,12.8327,12.7768,12.7818,438047.5594
2008-03-04 15:25:00,25.14,25.18,25.03,25.05,179529.96801557502,12.7818,12.8022,12.7259,12.7361,179529.968
2008-03-04 15:30:00,25.05,25.14,25.03,25.13,178139.3408427201,12.7361,12.7818,12.7259,12.7768,178139.3408
2008-03-04 15:35:00,25.13,25.2,25.11,25.2,227367.5427617856,12.7768,12.8124,12.7666,12.8124,227367.5428
2008-03-04 15:40:00,25.19,25.25,25.17,25.18,240856.62633847867,12.8073,12.8378,12.7971,12.8022,240856.6263
2008-03-04 15:45:00,25.18,25.24,25.15,25.18,616186.9002920317,12.8022,12.8327,12.7869,12.8022,616186.9003
2008-03-04 15:50:00,25.18,25.19,25.1,25.14,588096.2314003616,12.8022,12.8073,12.7615,12.7818,588096.2314
2008-03-04 15:55:00,25.14,25.22,25.13,25.18,417605.3400083438,12.7818,12.8225,12.7768,12.8022,417605.34
2008-03-05 09:30:00,25.46,25.46,25.29,25.32,78292.30983173412,12.9445,12.9445,12.8581,12.8734,78292.3098
2008-03-05 09:35:00,25.31,25.56,25.3,25.44,91364.20525657073,12.8683,12.9954,12.8632,12.9344,91364.2053
2008-03-05 09:40:00,25.45,25.52,25.42,25.47,77875.12167987763,12.9395,12.975,12.9242,12.9496,77875.1217
2008-03-05 09:45:00,25.46,25.59,25.46,25.57,60631.34473647615,12.9445,13.0106,12.9445,13.0005,60631.3447
2008-03-05 09:50:00,25.58,25.72,25.54,25.69,102350.15992212488,13.0056,13.0767,12.9852,13.0615,102350.1599
2008-03-05 09:55:00,25.69,25.74,25.65,25.72,101098.59546655545,13.0615,13.0869,13.0411,13.0767,101098.5955
2008-03-05 10:00:00,25.72,25.89,25.72,25.86,125434.5709915172,13.0767,13.1632,13.0767,13.1479,125434.571
2008-03-05 10:05:00,25.86,25.87,25.77,25.82,109164.23306911418,13.1479,13.153,13.1022,13.1276,109164.2331
2008-03-05 10:10:00,25.82,25.84,25.71,25.79,51453.20539563344,13.1276,13.1377,13.0716,13.1123,51453.2054
2008-03-05 10:15:00,25.8,25.89,25.78,25.84,114726.74176053402,13.1174,13.1632,13.1072,13.1377,114726.7418
2008-03-05 10:20:00,25.84,25.87,25.8,25.84,134612.71033235991,13.1377,13.153,13.1174,13.1377,134612.7103
2008-03-05 10:25:00,25.84,25.84,25.75,25.75,32123.48769294952,13.1377,13.1377,13.092,13.092,32123.4877
2008-03-05 10:30:00,25.75,25.76,25.65,25.66,47281.32387706856,13.092,13.0971,13.0411,13.0462,47281.3239
2008-03-05 10:35:00,25.66,25.72,25.65,25.7,66332.91614518149,13.0462,13.0767,13.0411,13.0666,66332.9161
2008-03-05 10:40:00,25.71,25.73,25.68,25.69,38798.49812265332,13.0716,13.0818,13.0564,13.0615,38798.4981
2008-03-05 10:45:00,25.69,25.74,25.69,25.72,33931.30301766097,13.0615,13.0869,13.0615,13.0767,33931.303
2008-03-05 10:50:00,25.72,25.79,25.72,25.76,46864.13572521207,13.0767,13.1123,13.0767,13.0971,46864.1357
2008-03-05 10:55:00,25.77,25.81,25.73,25.74,56042.2750660548,13.1022,13.1225,13.0818,13.0869,56042.2751
2008-03-05 11:00:00,25.74,25.78,25.7,25.78,59657.90571547768,13.0869,13.1072,13.0666,13.1072,59657.9057
2008-03-05 11:05:00,25.78,25.78,25.72,25.74,50201.640940063975,13.1072,13.1072,13.0767,13.0869,50201.6409
2008-03-05 11:10:00,25.75,25.81,25.74,25.76,37546.93366708386,13.092,13.1225,13.0869,13.0971,37546.9337
2008-03-05 11:15:00,25.74,25.82,25.74,25.82,56459.46321791128,13.0869,13.1276,13.0869,13.1276,56459.4632
2008-03-05 11:20:00,25.82,25.84,25.77,25.79,70643.86038103185,13.1276,13.1377,13.1022,13.1123,70643.8604
2008-03-05 11:25:00,25.79,25.87,25.79,25.85,83020.44221944097,13.1123,13.153,13.1123,13.1428,83020.4422
2008-03-05 11:30:00,25.84,25.87,25.8,25.86,45612.57126964261,13.1377,13.153,13.1174,13.1479,45612.5713
2008-03-05 11:35:00,25.86,25.9,25.85,25.87,55346.96147962732,13.1479,13.1682,13.1428,13.153,55346.9615
2008-03-05 11:40:00,25.89,25.89,25.82,25.84,29620.3587818106,13.1632,13.1632,13.1276,13.1377,29620.3588
2008-03-05 11:45:00,25.84,25.87,25.79,25.79,64525.100820470034,13.1377,13.153,13.1123,13.1123,64525.1008
2008-03-05 11:50:00,25.79,25.84,25.76,25.77,49923.51550549298,13.1123,13.1377,13.0971,13.1022,49923.5155
2008-03-05 11:55:00,25.77,25.84,25.77,25.82,29342.23334723961,13.1022,13.1377,13.1022,13.1276,29342.2333
2008-03-05 12:00:00,25.83,25.97,25.82,25.96,96509.52579613408,13.1327,13.2038,13.1276,13.1988,96509.5258
2008-03-05 12:05:00,25.96,26.02,25.86,25.92,469614.7962731192,13.1988,13.2293,13.1479,13.1784,469614.7963
2008-03-05 12:10:00,25.91,25.96,25.83,25.84,411347.5177304965,13.1733,13.1988,13.1327,13.1377,411347.5177
2008-03-05 12:15:00,25.85,25.89,25.82,25.89,32123.48769294952,13.1428,13.1632,13.1276,13.1632,32123.4877
2008-03-05 12:20:00,25.87,25.95,25.86,25.92,18773.46683354193,13.153,13.1937,13.1479,13.1784,18773.4668
2008-03-05 12:25:00,25.92,25.92,25.76,25.81,75928.24363788069,13.1784,13.1784,13.0971,13.1225,75928.2436
2008-03-05 12:30:00,25.81,25.87,25.77,25.78,28646.91976081213,13.1225,13.153,13.1022,13.1072,28646.9198
2008-03-05 12:35:00,25.78,25.78,25.68,25.74,83437.63037129746,13.1072,13.1072,13.0564,13.0869,83437.6304
2008-03-05 12:40:00,25.74,25.79,25.72,25.77,47837.57474621054,13.0869,13.1123,13.0767,13.1022,47837.5747
2008-03-05 12:45:00,25.77,25.79,25.74,25.75,54234.45974134335,13.1022,13.1123,13.0869,13.092,54234.4597
2008-03-05 12:50:00,25.75,25.8,25.72,25.79,48393.82561535253,13.092,13.1174,13.0767,13.1123,48393.8256
2008-03-05 12:55:00,25.79,25.83,25.73,25.82,70087.60951188987,13.1123,13.1327,13.0818,13.1276,70087.6095
2008-03-05 13:00:00,25.81,25.85,25.79,25.82,36990.682797941874,13.1225,13.1428,13.1123,13.1276,36990.6828
2008-03-05 13:05:00,25.82,25.85,25.81,25.85,48671.95104992352,13.1276,13.1428,13.1225,13.1428,48671.951
2008-03-05 13:10:00,25.85,25.87,25.77,25.82,72312.6129884578,13.1428,13.153,13.1022,13.1276,72312.613
2008-03-05 13:15:00,25.82,25.86,25.74,25.76,152134.61271033238,13.1276,13.1479,13.0869,13.0971,152134.6127
2008-03-05 13:20:00,25.76,25.77,25.68,25.7,145459.60228062858,13.0971,13.1022,13.0564,13.0666,145459.6023
2008-03-05 13:25:00,25.71,25.83,25.7,25.8,99568.90557641497,13.0716,13.1327,13.0666,13.1174,99568.9056
2008-03-05 13:30:00,25.8,25.82,25.72,25.73,63829.78723404256,13.1174,13.1276,13.0767,13.0818,63829.7872
2008-03-05 13:35:00,25.73,25.74,25.64,25.69,164928.38270059798,13.0818,13.0869,13.0361,13.0615,164928.3827
2008-03-05 13:40:00,25.71,25.74,25.66,25.74,107078.29230983174,13.0716,13.0869,13.0462,13.0869,107078.2923
2008-03-05 13:45:00,25.73,25.78,25.7,25.78,46864.13572521207,13.0818,13.1072,13.0666,13.1072,46864.1357
2008-03-05 13:50:00,25.78,25.78,25.72,25.72,64664.163537755536,13.1072,13.1072,13.0767,13.0767,64664.1635
2008-03-05 13:55:00,25.72,25.83,25.7,25.82,76901.68265887916,13.0767,13.1327,13.0666,13.1276,76901.6827
2008-03-05 14:00:00,25.82,25.88,25.73,25.83,87192.32373800584,13.1276,13.1581,13.0818,13.1327,87192.3237
2008-03-05 14:05:00,25.83,25.87,25.79,25.85,75650.1182033097,13.1327,13.153,13.1123,13.1428,75650.1182
2008-03-05 14:10:00,25.85,25.89,25.82,25.89,55625.08691419831,13.1428,13.1632,13.1276,13.1632,55625.0869
2008-03-05 14:15:00,25.89,25.93,25.87,25.88,33235.98943123349,13.1632,13.1835,13.153,13.1581,33235.9894
2008-03-05 14:20:00,25.88,25.9,25.87,25.88,42136.003337505215,13.1581,13.1682,13.153,13.1581,42136.0033
2008-03-05 14:25:00,25.88,25.92,25.86,25.89,429981.9218467529,13.1581,13.1784,13.1479,13.1632,429981.9218
2008-03-05 14:30:00,25.89,25.89,25.82,25.86,76345.43178973718,13.1632,13.1632,13.1276,13.1479,76345.4318
2008-03-05 14:35:00,25.85,25.9,25.85,25.87,56320.40050062579,13.1428,13.1682,13.1428,13.153,56320.4005
2008-03-05 14:40:00,25.87,25.92,25.85,25.89,65081.35168961202,13.153,13.1784,13.1428,13.1632,65081.3517
2008-03-05 14:45:00,25.89,25.96,25.89,25.92,34904.74203865944,13.1632,13.1988,13.1632,13.1784,34904.742
2008-03-05 14:50:00,25.92,25.98,25.9,25.93,56876.65136976777,13.1784,13.2089,13.1682,13.1835,56876.6514
2008-03-05 14:55:00,25.92,25.96,25.89,25.94,53400.083437630376,13.1784,13.1988,13.1632,13.1886,53400.0834
2008-03-05 15:00:00,25.94,25.95,25.87,25.91,68557.91962174942,13.1886,13.1937,13.153,13.1733,68557.9196
2008-03-05 15:05:00,25.91,25.97,25.89,25.9,68836.0450563204,13.1733,13.2038,13.1632,13.1682,68836.0451
2008-03-05 15:10:00,25.92,25.97,25.91,25.93,58128.21582533723,13.1784,13.2038,13.1733,13.1835,58128.2158
2008-03-05 15:15:00,25.94,25.95,25.88,25.91,149075.23293005145,13.1886,13.1937,13.1581,13.1733,149075.2329
2008-03-05 15:20:00,25.9,25.95,25.89,25.93,75371.99276873871,13.1682,13.1937,13.1632,13.1835,75371.9928
2008-03-05 15:25:00,25.92,26.0,25.89,25.99,548741.4824085663,13.1784,13.2191,13.1632,13.214,548741.4824
2008-03-05 15:30:00,25.98,26.04,25.95,26.0,39632.874426366296,13.2089,13.2394,13.1937,13.2191,39632.8744
2008-03-05 15:35:00,26.0,26.02,25.98,26.0,66193.85342789599,13.2191,13.2293,13.2089,13.2191,66193.8534
2008-03-05 15:40:00,26.0,26.01,25.92,25.95,130023.64066193854,13.2191,13.2242,13.1784,13.1937,130023.6407
2008-03-05 15:45:00,25.94,25.99,25.92,25.96,172994.02030315675,13.1886,13.214,13.1784,13.1988,172994.0203
2008-03-05 15:50:00,25.95,26.0,25.93,25.98,223334.7239605062,13.1937,13.2191,13.1835,13.2089,223334.724
2008-03-05 15:55:00,25.98,26.05,25.97,26.05,377416.2147128355,13.2089,13.2445,13.2038,13.2445,377416.2147
2008-03-06 09:30:00,25.72,25.93,25.72,25.8,73286.05200945627,13.0767,13.1835,13.0767,13.1174,73286.052
2008-03-06 09:35:00,25.81,25.88,25.77,25.79,112362.67556668058,13.1225,13.1581,13.1022,13.1123,112362.6756
2008-03-06 09:40:00,25.79,25.79,25.63,25.74,58406.34125990822,13.1123,13.1123,13.031,13.0869,58406.3413
2008-03-06 09:45:00,25.74,25.74,25.67,25.69,188290.91920456127,13.0869,13.0869,13.0513,13.0615,188290.9192
2008-03-06 09:50:00,25.67,25.72,25.63,25.72,77457.93352802114,13.0513,13.0767,13.031,13.0767,77457.9335
2008-03-06 09:55:00,25.72,25.76,25.69,25.76,119037.68599638436,13.0767,13.0971,13.0615,13.0971,119037.686
2008-03-06 10:00:00,25.77,25.77,25.56,25.56,112779.86371853708,13.1022,13.1022,12.9954,12.9954,112779.8637
2008-03-06 10:05:00,25.56,25.59,25.54,25.56,93728.27145042414,12.9954,13.0106,12.9852,12.9954,93728.2715
2008-03-06 10:10:00,25.57,25.64,25.56,25.64,44778.19496592964,13.0005,13.0361,12.9954,13.0361,44778.195
2008-03-06 10:15:00,25.64,25.67,25.56,25.56,33931.30301766097,13.0361,13.0513,12.9954,12.9954,33931.303
2008-03-06 10:20:00,25.56,25.61,25.53,25.54,52009.45626477542,12.9954,13.0208,12.9801,12.9852,52009.4563
2008-03-06 10:25:00,25.54,25.62,25.54,25.61,37129.74551522737,12.9852,13.0259,12.9852,13.0208,37129.7455
2008-03-06 10:30:00,25.62,25.65,25.59,25.61,32679.738562091505,13.0259,13.0411,13.0106,13.0208,32679.7386
2008-03-06 10:35:00,25.61,25.61,25.48,25.49,56459.46321791128,13.0208,13.0208,12.9547,12.9598,56459.4632
2008-03-06 10:40:00,25.49,25.54,25.49,25.5,39493.8117090808,12.9598,12.9852,12.9598,12.9649,39493.8117
2008-03-06 10:45:00,25.51,25.55,25.49,25.51,38242.24725351133,12.97,12.9903,12.9598,12.97,38242.2473
2008-03-06 10:50:00,25.51,25.54,25.46,25.5,45195.38311778613,12.97,12.9852,12.9445,12.9649,45195.3831
2008-03-06 10:55:00,25.49,25.58,25.48,25.55,40745.37616465026,12.9598,13.0056,12.9547,12.9903,40745.3762
2008-03-06 11:00:00,25.56,25.6,25.54,25.55,93450.14601585316,12.9954,13.0157,12.9852,12.9903,93450.146
2008-03-06 11:05:00,25.55,25.61,25.53,25.59,117925.18425810042,12.9903,13.0208,12.9801,13.0106,117925.1843
2008-03-06 11:10:00,25.58,25.61,25.55,25.55,44082.88137950216,13.0056,13.0208,12.9903,12.9903,44082.8814
2008-03-06 11:15:00,25.54,25.57,25.51,25.52,24057.85009039077,12.9852,13.0005,12.97,12.975,24057.8501
2008-03-06 11:20:00,25.53,25.62,25.52,25.61,36851.62008065638,12.9801,13.0259,12.975,13.0208,36851.6201
2008-03-06 11:25:00,25.62,25.65,25.59,25.61,42553.19148936171,13.0259,13.0411,13.0106,13.0208,42553.1915
2008-03-06 11:30:00,25.61,25.63,25.57,25.58,16131.275205117508,13.0208,13.031,13.0005,13.0056,16131.2752
2008-03-06 11:35:00,25.58,25.66,25.54,25.66,38798.49812265332,13.0056,13.0462,12.9852,13.0462,38798.4981
2008-03-06 11:40:00,25.66,25.71,25.66,25.68,28925.04519538312,13.0462,13.0716,13.0462,13.0564,28925.0452
2008-03-06 11:45:00,25.69,25.72,25.68,25.71,33235.98943123349,13.0615,13.0767,13.0564,13.0716,33235.9894
2008-03-06 11:50:00,25.71,25.72,25.69,25.71,59657.90571547768,13.0716,13.0767,13.0615,13.0716,59657.9057
2008-03-06 11:55:00,25.72,25.76,25.71,25.74,28646.91976081213,13.0767,13.0971,13.0716,13.0869,28646.9198
2008-03-06 12:00:00,25.74,25.75,25.66,25.67,36990.682797941874,13.0869,13.092,13.0462,13.0513,36990.6828
2008-03-06 12:05:00,25.68,25.72,25.65,25.66,37964.12181894034,13.0564,13.0767,13.0411,13.0462,37964.1218
2008-03-06 12:10:00,25.66,25.66,25.6,25.61,32679.738562091505,13.0462,13.0462,13.0157,13.0208,32679.7386
2008-03-06 12:15:00,25.61,25.66,25.58,25.64,97622.02753441804,13.0208,13.0462,13.0056,13.0361,97622.0275
2008-03-06 12:20:00,25.64,25.67,25.63,25.66,58545.40397719372,13.0361,13.0513,13.031,13.0462,58545.404
2008-03-06 12:25:00,25.67,25.7,25.64,25.65,18217.215964399948,13.0513,13.0666,13.0361,13.0411,18217.216
2008-03-06 12:30:00,25.65,25.66,25.61,25.66,36573.49464608539,13.0411,13.0462,13.0208,13.0462,36573.4946
2008-03-06 12:35:00,25.66,25.67,25.64,25.67,50896.95452649145,13.0462,13.0513,13.0361,13.0513,50896.9545
2008-03-06 12:40:00,25.67,25.77,25.66,25.74,39632.874426366296,13.0513,13.1022,13.0462,13.0869,39632.8744
2008-03-06 12:45:00,25.74,25.74,25.66,25.67,36434.431928799895,13.0869,13.0869,13.0462,13.0513,36434.4319
2008-03-06 12:50:00,25.68,25.68,25.66,25.67,31706.299541093034,13.0564,13.0564,13.0462,13.0513,31706.2995
2008-03-06 12:55:00,25.68,25.69,25.65,25.67,72868.86385759979,13.0564,13.0615,13.0411,13.0513,72868.8639
2008-03-06 13:00:00,25.68,25.72,25.67,25.72,108607.9821999722,13.0564,13.0767,13.0513,13.0767,108607.9822
2008-03-06 13:05:00,25.72,25.76,25.68,25.71,57571.96495619525,13.0767,13.0971,13.0564,13.0716,57571.965
2008-03-06 13:10:00,25.71,25.77,25.67,25.71,73007.92657488528,13.0716,13.1022,13.0513,13.0716,73007.9266
2008-03-06 13:15:00,25.7,25.74,25.69,25.74,69809.48407731888,13.0666,13.0869,13.0615,13.0869,69809.4841
2008-03-06 13:20:00,25.74,25.75,25.72,25.74,104436.10068140732,13.0869,13.092,13.0767,13.0869,104436.1007
2008-03-06 13:25:00,25.74,25.78,25.72,25.77,73425.11472674177,13.0869,13.1072,13.0767,13.1022,73425.1147
2008-03-06 13:30:00,25.77,25.84,25.73,25.84,162008.06563760256,13.1022,13.1377,13.0818,13.1377,162008.0656
2008-03-06 13:35:00,25.84,25.85,25.79,25.81,138784.59185092477,13.1377,13.1428,13.1123,13.1225,138784.5919
2008-03-06 13:40:00,25.81,25.9,25.78,25.87,230983.17341120847,13.1225,13.1682,13.1072,13.153,230983.1734
2008-03-06 13:45:00,25.87,25.89,25.79,25.89,48811.01376720901,13.153,13.1632,13.1123,13.1632,48811.0138
2008-03-06 13:50:00,25.87,25.9,25.84,25.89,110137.67209011264,13.153,13.1682,13.1377,13.1632,110137.6721
2008-03-06 13:55:00,25.89,25.91,25.87,25.87,62161.03462661661,13.1632,13.1733,13.153,13.153,62161.0346
2008-03-06 14:00:00,25.87,25.9,25.86,25.89,80100.12515644556,13.153,13.1682,13.1479,13.1632,80100.1252
2008-03-06 14:05:00,25.89,25.97,25.89,25.92,168961.20150187737,13.1632,13.2038,13.1632,13.1784,168961.2015
2008-03-06 14:10:00,25.92,25.96,25.89,25.93,111806.4246975386,13.1784,13.1988,13.1632,13.1835,111806.4247
2008-03-06 14:15:00,25.93,25.97,25.92,25.92,69670.42136003338,13.1835,13.2038,13.1784,13.1784,69670.4214
2008-03-06 14:20:00,25.92,25.93,25.87,25.87,77736.05896259214,13.1784,13.1835,13.153,13.153,77736.059
2008-03-06 14:25:00,25.87,25.89,25.82,25.82,81490.75232930052,13.153,13.1632,13.1276,13.1276,81490.7523
2008-03-06 14:30:00,25.83,25.84,25.79,25.79,34626.61660408845,13.1327,13.1377,13.1123,13.1123,34626.6166
2008-03-06 14:35:00,25.79,25.87,25.79,25.87,52565.7071339174,13.1123,13.153,13.1123,13.153,52565.7071
2008-03-06 14:40:00,25.86,25.88,25.83,25.87,54790.71061048533,13.1479,13.1581,13.1327,13.153,54790.7106
2008-03-06 14:45:00,25.87,25.94,25.84,25.92,61326.65832290363,13.153,13.1886,13.1377,13.1784,61326.6583
2008-03-06 14:50:00,25.92,25.92,25.84,25.85,58684.46669447921,13.1784,13.1784,13.1377,13.1428,58684.4667
2008-03-06 14:55:00,25.86,25.86,25.83,25.83,51592.26811291893,13.1479,13.1479,13.1327,13.1327,51592.2681
2008-03-06 15:00:00,25.83,25.86,25.77,25.78,123348.63023223476,13.1327,13.1479,13.1022,13.1072,123348.6302
2008-03-06 15:05:00,25.77,25.81,25.75,25.77,133361.14587679046,13.1022,13.1225,13.092,13.1022,133361.1459
2008-03-06 15:10:00,25.76,25.77,25.72,25.72,83437.63037129746,13.0971,13.1022,13.0767,13.0767,83437.6304
2008-03-06 15:15:00,25.72,25.81,25.72,25.8,66750.10429703796,13.0767,13.1225,13.0767,13.1174,66750.1043
2008-03-06 15:20:00,25.81,25.83,25.76,25.78,83854.81852315395,13.1225,13.1327,13.0971,13.1072,83854.8185
2008-03-06 15:25:00,25.78,25.84,25.75,25.83,106661.10415797523,13.1072,13.1377,13.092,13.1327,106661.1042
2008-03-06 15:30:00,25.82,25.84,25.75,25.77,142956.47336948966,13.1276,13.1377,13.092,13.1022,142956.4734
2008-03-06 15:35:00,25.77,25.79,25.74,25.78,160061.18759560562,13.1022,13.1123,13.0869,13.1072,160061.1876
2008-03-06 15:40:00,25.77,25.89,25.74,25.89,197608.1212626895,13.1022,13.1632,13.0869,13.1632,197608.1213
2008-03-06 15:45:00,25.89,25.9,25.79,25.82,180086.21888471703,13.1632,13.1682,13.1123,13.1276,180086.2189
2008-03-06 15:50:00,25.82,25.84,25.71,25.74,259908.2186065916,13.1276,13.1377,13.0716,13.0869,259908.2186
2008-03-06 15:55:00,25.74,25.79,25.73,25.79,413155.3330552079,13.0869,13.1123,13.0818,13.1123,413155.3331
2008-03-07 09:30:00,25.61,25.62,25.27,25.32,96231.40036156308,13.0208,13.0259,12.8479,12.8734,96231.4004
2008-03-07 09:35:00,25.31,25.46,25.3,25.42,254067.5844806008,12.8683,12.9445,12.8632,12.9242,254067.5845
2008-03-07 09:40:00,25.47,25.48,25.41,25.45,67723.54331803643,12.9496,12.9547,12.9191,12.9395,67723.5433
2008-03-07 09:45:00,25.46,25.51,25.46,25.49,90807.95438742872,12.9445,12.97,12.9445,12.9598,90807.9544
2008-03-07 09:50:00,25.49,25.53,25.46,25.48,93589.20873313866,12.9598,12.9801,12.9445,12.9547,93589.2087
2008-03-07 09:55:00,25.49,25.54,25.46,25.5,148101.793909053,12.9598,12.9852,12.9445,12.9649,148101.7939
2008-03-07 10:00:00,25.5,25.51,25.38,25.41,160617.43846474765,12.9649,12.97,12.9039,12.9191,160617.4385
2008-03-07 10:05:00,25.4,25.41,25.31,25.35,106104.85328883328,12.914,12.9191,12.8683,12.8886,106104.8533
2008-03-07 10:10:00,25.34,25.43,25.34,25.42,98178.27840356002,12.8835,12.9293,12.8835,12.9242,98178.2784
2008-03-07 10:15:00,25.43,25.53,25.42,25.51,33931.30301766097,12.9293,12.9801,12.9242,12.97,33931.303
2008-03-07 10:20:00,25.49,25.58,25.46,25.46,96926.71394799056,12.9598,13.0056,12.9445,12.9445,96926.7139
2008-03-07 10:25:00,25.46,25.46,25.39,25.43,51453.20539563344,12.9445,12.9445,12.909,12.9293,51453.2054
2008-03-07 10:30:00,25.43,25.53,25.42,25.53,83020.44221944097,12.9293,12.9801,12.9242,12.9801,83020.4422
2008-03-07 10:35:00,25.52,25.61,25.51,25.61,50757.891809205954,12.975,13.0208,12.97,13.0208,50757.8918
2008-03-07 10:40:00,25.61,25.69,25.59,25.66,19468.780419969407,13.0208,13.0615,13.0106,13.0462,19468.7804
2008-03-07 10:45:00,25.66,25.7,25.63,25.66,48811.01376720901,13.0462,13.0666,13.031,13.0462,48811.0138
2008-03-07 10:50:00,25.68,25.68,25.59,25.59,23362.53650396329,13.0564,13.0564,13.0106,13.0106,23362.5365
2008-03-07 10:55:00,25.59,25.59,25.54,25.56,10151.578361841192,13.0106,13.0106,12.9852,12.9954,10151.5784
2008-03-07 11:00:00,25.56,25.57,25.49,25.52,27951.60617438465,12.9954,13.0005,12.9598,12.975,27951.6062
2008-03-07 11:05:00,25.51,25.57,25.5,25.54,22528.16020025032,12.97,13.0005,12.9649,12.9852,22528.1602
2008-03-07 11:10:00,25.55,25.6,25.54,25.55,23501.599221248784,12.9903,13.0157,12.9852,12.9903,23501.5992
2008-03-07 11:15:00,25.55,25.56,25.51,25.52,35460.992907801425,12.9903,12.9954,12.97,12.975,35460.9929
2008-03-07 11:20:00,25.52,25.56,25.5,25.56,38937.560839938815,12.975,12.9954,12.9649,12.9954,38937.5608
2008-03-07 11:25:00,25.56,25.59,25.48,25.48,78014.18439716313,12.9954,13.0106,12.9547,12.9547,78014.1844
2008-03-07 11:30:00,25.48,25.51,25.47,25.48,35043.80475594493,12.9547,12.97,12.9496,12.9547,35043.8048
2008-03-07 11:35:00,25.48,25.51,25.46,25.48,27673.48073981365,12.9547,12.97,12.9445,12.9547,27673.4807
2008-03-07 11:40:00,25.48,25.5,25.36,25.36,65359.47712418301,12.9547,12.9649,12.8937,12.8937,65359.4771
2008-03-07 11:45:00,25.36,25.36,25.29,25.33,37407.870949798365,12.8937,12.8937,12.8581,12.8784,37407.8709
2008-03-07 11:50:00,25.33,25.36,25.28,25.34,43248.50507578919,12.8784,12.8937,12.853,12.8835,43248.5051
2008-03-07 11:55:00,25.34,25.41,25.32,25.34,51314.14267834794,12.8835,12.9191,12.8734,12.8835,51314.1427
2008-03-07 12:00:00,25.35,25.35,25.26,25.27,37685.99638436936,12.8886,12.8886,12.8429,12.8479,37685.9964
2008-03-07 12:05:00,25.28,25.28,25.16,25.17,120845.50132109584,12.853,12.853,12.792,12.7971,120845.5013
2008-03-07 12:10:00,25.17,25.23,25.15,25.15,54651.64789319984,12.7971,12.8276,12.7869,12.7869,54651.6479
2008-03-07 12:15:00,25.15,25.23,25.15,25.2,36017.243776943404,12.7869,12.8276,12.7869,12.8124,36017.2438
2008-03-07 12:20:00,25.2,25.28,25.2,25.27,37685.99638436936,12.8124,12.853,12.8124,12.8479,37685.9964
2008-03-07 12:25:00,25.28,25.31,25.24,25.25,56737.58865248227,12.853,12.8683,12.8327,12.8378,56737.5887
2008-03-07 12:30:00,25.25,25.28,25.23,25.25,26143.790849673205,12.8378,12.853,12.8276,12.8378,26143.7908
2008-03-07 12:35:00,25.25,25.29,25.21,25.25,23640.66193853428,12.8378,12.8581,12.8174,12.8378,23640.6619
2008-03-07 12:40:00,25.27,25.36,25.27,25.33,15714.087053261022,12.8479,12.8937,12.8479,12.8784,15714.0871
2008-03-07 12:45:00,25.33,25.36,25.33,25.36,15714.087053261022,12.8784,12.8937,12.8784,12.8937,15714.0871
2008-03-07 12:50:00,25.36,25.37,25.31,25.31,19746.9058545404,12.8937,12.8988,12.8683,12.8683,19746.9059
2008-03-07 12:55:00,25.32,25.33,25.29,25.33,25865.66541510221,12.8734,12.8784,12.8581,12.8784,25865.6654
2008-03-07 13:00:00,25.33,25.33,25.25,25.25,28925.04519538312,12.8784,12.8784,12.8378,12.8378,28925.0452
2008-03-07 13:05:00,25.25,25.26,25.23,25.23,20859.40759282437,12.8378,12.8429,12.8276,12.8276,20859.4076
2008-03-07 13:10:00,25.23,25.25,25.2,25.2,47559.44931163955,12.8276,12.8378,12.8124,12.8124,47559.4493
2008-03-07 13:15:00,25.2,25.2,25.15,25.18,32540.67584480601,12.8124,12.8124,12.7869,12.8022,32540.6758
2008-03-07 13:20:00,25.18,25.21,25.18,25.2,19051.59226811292,12.8022,12.8174,12.8022,12.8124,19051.5923
2008-03-07 13:25:00,25.2,25.21,25.17,25.2,44639.13224864414,12.8124,12.8174,12.7971,12.8124,44639.1322
2008-03-07 13:30:00,25.2,25.2,25.16,25.17,30871.923237380062,12.8124,12.8124,12.792,12.7971,30871.9232
2008-03-07 13:35:00,25.18,25.19,25.15,25.17,22528.16020025032,12.8022,12.8073,12.7869,12.7971,22528.1602
2008-03-07 13:40:00,25.16,25.17,25.1,25.11,29898.484216381592,12.792,12.7971,12.7615,12.7666,29898.4842
2008-03-07 13:45:00,25.12,25.16,25.09,25.15,31010.98595466556,12.7717,12.792,12.7564,12.7869,31010.986
2008-03-07 13:50:00,25.15,25.16,25.13,25.15,94701.71047142262,12.7869,12.792,12.7768,12.7869,94701.7105
2008-03-07 13:55:00,25.15,25.16,25.13,25.14,64664.163537755536,12.7869,12.792,12.7768,12.7818,64664.1635
2008-03-07 14:00:00,25.14,25.15,25.08,25.11,69948.54679460438,12.7818,12.7869,12.7513,12.7666,69948.5468
2008-03-07 14:05:00,25.12,25.21,25.08,25.21,56598.525935196776,12.7717,12.8174,12.7513,12.8174,56598.5259
2008-03-07 14:10:00,25.22,25.23,25.16,25.16,47976.63746349604,12.8225,12.8276,12.792,12.792,47976.6375
2008-03-07 14:15:00,25.16,25.18,25.13,25.16,42970.37964121819,12.792,12.8022,12.7768,12.792,42970.3796
2008-03-07 14:20:00,25.16,25.16,25.02,25.06,136420.52565707135,12.792,12.792,12.7208,12.7412,136420.5257
2008-03-07 14:25:00,25.05,25.11,25.04,25.1,22389.09748296482,12.7361,12.7666,12.731,12.7615,22389.0975
2008-03-07 14:30:00,25.1,25.11,25.04,25.04,79682.93700458908,12.7615,12.7666,12.731,12.731,79682.937
2008-03-07 14:35:00,25.04,25.08,25.03,25.06,67445.41788346544,12.731,12.7513,12.7259,12.7412,67445.4179
2008-03-07 14:40:00,25.06,25.11,25.05,25.1,36990.682797941874,12.7412,12.7666,12.7361,12.7615,36990.6828
2008-03-07 14:45:00,25.12,25.15,25.1,25.12,31845.362258378533,12.7717,12.7869,12.7615,12.7717,31845.3623
2008-03-07 14:50:00,25.12,25.12,25.05,25.08,35182.86747323043,12.7717,12.7717,12.7361,12.7513,35182.8675
2008-03-07 14:55:00,25.07,25.29,25.06,25.28,56598.525935196776,12.7463,12.8581,12.7412,12.853,56598.5259
2008-03-07 15:00:00,25.29,25.31,25.18,25.18,89000.1390627173,12.8581,12.8683,12.8022,12.8022,89000.1391
2008-03-07 15:05:00,25.17,25.22,25.11,25.2,45195.38311778613,12.7971,12.8225,12.7666,12.8124,45195.3831
2008-03-07 15:10:00,25.2,25.33,25.15,25.3,92059.5188429982,12.8124,12.8784,12.7869,12.8632,92059.5188
2008-03-07 15:15:00,25.31,25.41,25.21,25.39,99151.71742455848,12.8683,12.9191,12.8174,12.909,99151.7174
2008-03-07 15:20:00,25.38,25.46,25.33,25.39,161034.6266166041,12.9039,12.9445,12.8784,12.909,161034.6266
2008-03-07 15:25:00,25.39,25.41,25.25,25.29,94979.8359059936,12.909,12.9191,12.8378,12.8581,94979.8359
2008-03-07 15:30:00,25.29,25.32,25.19,25.2,93032.95786399666,12.8581,12.8734,12.8073,12.8124,93032.9579
2008-03-07 15:35:00,25.2,25.35,25.18,25.31,93032.95786399666,12.8124,12.8886,12.8022,12.8683,93032.9579
2008-03-07 15:40:00,25.31,25.39,25.27,25.33,179808.09345014603,12.8683,12.909,12.8479,12.8784,179808.0935
2008-03-07 15:45:00,25.33,25.39,25.3,25.31,218050.34070365736,12.8784,12.909,12.8632,12.8683,218050.3407
2008-03-07 15:50:00,25.31,25.38,25.29,25.29,338478.6538728967,12.8683,12.9039,12.8581,12.8581,338478.6539
2008-03-07 15:55:00,25.3,25.33,25.25,25.25,225976.91558893063,12.8632,12.8784,12.8378,12.8378,225976.9156
2008-03-10 09:30:00,25.52,25.89,25.41,25.54,67028.22973160897,12.975,13.1632,12.9191,12.9852,67028.2297
2008-03-10 09:35:00,25.5,25.63,25.48,25.6,39910.999860937285,12.9649,13.031,12.9547,13.0157,39910.9999
2008-03-10 09:40:00,25.6,25.73,25.54,25.72,65915.727993325,13.0157,13.0818,12.9852,13.0767,65915.728
2008-03-10 09:45:00,25.72,25.73,25.62,25.62,37964.12181894034,13.0767,13.0818,13.0259,13.0259,37964.1218
2008-03-10 09:50:00,25.64,25.64,25.58,25.6,50757.891809205954,13.0361,13.0361,13.0056,13.0157,50757.8918
2008-03-10 09:55:00,25.59,25.64,25.59,25.64,22806.285634821303,13.0106,13.0361,13.0106,13.0361,22806.2856
2008-03-10 10:00:00,25.63,25.71,25.55,25.55,100820.47003198444,13.031,13.0716,12.9903,12.9903,100820.47
2008-03-10 10:05:00,25.54,25.57,25.43,25.52,52565.7071339174,12.9852,13.0005,12.9293,12.975,52565.7071
2008-03-10 10:10:00,25.52,25.56,25.48,25.51,32262.550410235017,12.975,12.9954,12.9547,12.97,32262.5504
2008-03-10 10:15:00,25.52,25.54,25.45,25.49,30454.73508552357,12.975,12.9852,12.9395,12.9598,30454.7351
2008-03-10 10:20:00,25.49,25.5,25.38,25.41,33235.98943123349,12.9598,12.9649,12.9039,12.9191,33235.9894
2008-03-10 10:25:00,25.41,25.5,25.41,25.5,45751.63398692811,12.9191,12.9649,12.9191,12.9649,45751.634
2008-03-10 10:30:00,25.5,25.59,25.5,25.54,57989.15310805174,12.9649,13.0106,12.9649,12.9852,57989.1531
2008-03-10 10:35:00,25.54,25.57,25.45,25.48,78709.49798359061,12.9852,13.0005,12.9395,12.9547,78709.498
2008-03-10 10:40:00,25.49,25.49,25.41,25.43,32540.67584480601,12.9598,12.9598,12.9191,12.9293,32540.6758
2008-03-10 10:45:00,25.43,25.53,25.42,25.46,37268.80823251286,12.9293,12.9801,12.9242,12.9445,37268.8082
2008-03-10 10:50:00,25.47,25.5,25.37,25.41,45473.50855235712,12.9496,12.9649,12.8988,12.9191,45473.5086
2008-03-10 10:55:00,25.4,25.4,25.25,25.27,42831.316923932696,12.914,12.914,12.8378,12.8479,42831.3169
2008-03-10 11:00:00,25.27,25.39,25.25,25.35,43665.69322764567,12.8479,12.909,12.8378,12.8886,43665.6932
2008-03-10 11:05:00,25.34,25.36,25.27,25.28,35182.86747323043,12.8835,12.8937,12.8479,12.853,35182.8675
2008-03-10 11:10:00,25.27,25.28,25.2,25.23,39493.8117090808,12.8479,12.853,12.8124,12.8276,39493.8117
2008-03-10 11:15:00,25.23,25.33,25.23,25.3,40328.18801279378,12.8276,12.8784,12.8276,12.8632,40328.188
2008-03-10 11:20:00,25.3,25.31,25.23,25.23,27256.29258795717,12.8632,12.8683,12.8276,12.8276,27256.2926
2008-03-10 11:25:00,25.23,25.27,25.2,25.21,60353.21930190516,12.8276,12.8479,12.8124,12.8174,60353.2193
2008-03-10 11:30:00,25.22,25.28,25.2,25.27,52982.89528577389,12.8225,12.853,12.8124,12.8479,52982.8953
2008-03-10 11:35:00,25.27,25.33,25.26,25.26,37546.93366708386,12.8479,12.8784,12.8429,12.8429,37546.9337
2008-03-10 11:40:00,25.27,25.31,25.26,25.28,30593.79780280907,12.8479,12.8683,12.8429,12.853,30593.7978
2008-03-10 11:45:00,25.28,25.38,25.26,25.36,42692.2542066472,12.853,12.9039,12.8429,12.8937,42692.2542
2008-03-10 11:50:00,25.36,25.4,25.35,25.38,44500.06953135865,12.8937,12.914,12.8886,12.9039,44500.0695
2008-03-10 11:55:00,25.37,25.41,25.36,25.41,20164.09400639689,12.8988,12.9191,12.8937,12.9191,20164.094
2008-03-10 12:00:00,25.41,25.41,25.31,25.32,32262.550410235017,12.9191,12.9191,12.8683,12.8734,32262.5504
2008-03-10 12:05:00,25.32,25.39,25.27,25.39,30871.923237380062,12.8734,12.909,12.8479,12.909,30871.9232
2008-03-10 12:10:00,25.41,25.43,25.35,25.37,57571.96495619525,12.9191,12.9293,12.8886,12.8988,57571.965
2008-03-10 12:15:00,25.4,25.46,25.34,25.46,22945.3483521068,12.914,12.9445,12.8835,12.9445,22945.3484
2008-03-10 12:20:00,25.45,25.51,25.42,25.46,37825.05910165485,12.9395,12.97,12.9242,12.9445,37825.0591
2008-03-10 12:25:00,25.46,25.46,25.38,25.43,32540.67584480601,12.9445,12.9445,12.9039,12.9293,32540.6758
2008-03-10 12:30:00,25.42,25.46,25.4,25.43,39076.62355722431,12.9242,12.9445,12.914,12.9293,39076.6236
2008-03-10 12:35:00,25.43,25.51,25.43,25.51,31010.98595466556,12.9293,12.97,12.9293,12.97,31010.986
2008-03-10 12:40:00,25.49,25.51,25.46,25.46,24753.163676818247,12.9598,12.97,12.9445,12.9445,24753.1637
2008-03-10 12:45:00,25.46,25.51,25.46,25.47,60214.15658461967,12.9445,12.97,12.9445,12.9496,60214.1566
2008-03-10 12:50:00,25.47,25.54,25.47,25.54,68001.66875260744,12.9496,12.9852,12.9496,12.9852,68001.6688
2008-03-10 12:55:00,25.54,25.59,25.52,25.53,56876.65136976777,12.9852,13.0106,12.975,12.9801,56876.6514
2008-03-10 13:00:00,25.54,25.59,25.53,25.56,34765.679321373944,12.9852,13.0106,12.9801,12.9954,34765.6793
2008-03-10 13:05:00,25.55,25.56,25.51,25.56,47698.51202892505,12.9903,12.9954,12.97,12.9954,47698.512
2008-03-10 13:10:00,25.55,25.6,25.54,25.56,19607.843137254906,12.9903,13.0157,12.9852,12.9954,19607.8431
2008-03-10 13:15:00,25.56,25.6,25.54,25.58,21276.595744680853,12.9954,13.0157,12.9852,13.0056,21276.5957
2008-03-10 13:20:00,25.58,25.58,25.53,25.53,21554.721179251843,13.0056,13.0056,12.9801,12.9801,21554.7212
2008-03-10 13:25:00,25.53,25.57,25.53,25.54,24753.163676818247,12.9801,13.0005,12.9801,12.9852,24753.1637
2008-03-10 13:30:00,25.54,25.55,25.5,25.53,39354.748991795306,12.9852,12.9903,12.9649,12.9801,39354.749
2008-03-10 13:35:00,25.54,25.54,25.46,25.46,26282.8535669587,12.9852,12.9852,12.9445,12.9445,26282.8536
2008-03-10 13:40:00,25.47,25.57,25.46,25.56,44778.19496592964,12.9496,13.0005,12.9445,12.9954,44778.195
2008-03-10 13:45:00,25.56,25.56,25.48,25.51,31567.23682380754,12.9954,12.9954,12.9547,12.97,31567.2368
2008-03-10 13:50:00,25.5,25.56,25.5,25.5,32818.801279377,12.9649,12.9954,12.9649,12.9649,32818.8013
2008-03-10 13:55:00,25.51,25.51,25.42,25.42,38381.30997079684,12.97,12.97,12.9242,12.9242,38381.31
2008-03-10 14:00:00,25.42,25.48,25.42,25.46,34487.553886802954,12.9242,12.9547,12.9242,12.9445,34487.5539
2008-03-10 14:05:00,25.45,25.48,25.41,25.41,21832.84661382284,12.9395,12.9547,12.9191,12.9191,21832.8466
2008-03-10 14:10:00,25.41,25.51,25.4,25.48,23501.599221248784,12.9191,12.97,12.914,12.9547,23501.5992
2008-03-10 14:15:00,25.49,25.51,25.43,25.44,31567.23682380754,12.9598,12.97,12.9293,12.9344,31567.2368
2008-03-10 14:20:00,25.44,25.46,25.37,25.37,29481.296064525104,12.9344,12.9445,12.8988,12.8988,29481.2961
2008-03-10 14:25:00,25.36,25.43,25.33,25.43,55903.2123487693,12.8937,12.9293,12.8784,12.9293,55903.2123
2008-03-10 14:30:00,25.43,25.46,25.38,25.46,36573.49464608539,12.9293,12.9445,12.9039,12.9445,36573.4946
2008-03-10 14:35:00,25.47,25.49,25.43,25.46,32262.550410235017,12.9496,12.9598,12.9293,12.9445,32262.5504
2008-03-10 14:40:00,25.46,25.46,25.4,25.41,15296.898901404536,12.9445,12.9445,12.914,12.9191,15296.8989
2008-03-10 14:45:00,25.4,25.43,25.39,25.43,29898.484216381592,12.914,12.9293,12.909,12.9293,29898.4842
2008-03-10 14:50:00,25.43,25.44,25.41,25.43,23362.53650396329,12.9293,12.9344,12.9191,12.9293,23362.5365
2008-03-10 14:55:00,25.43,25.43,25.35,25.36,34765.679321373944,12.9293,12.9293,12.8886,12.8937,34765.6793
2008-03-10 15:00:00,25.36,25.36,25.28,25.29,136142.40022250035,12.8937,12.8937,12.853,12.8581,136142.4002
2008-03-10 15:05:00,25.29,25.31,25.21,25.25,339591.15561118064,12.8581,12.8683,12.8174,12.8378,339591.1556
2008-03-10 15:10:00,25.25,25.26,25.21,25.23,157140.87053261022,12.8378,12.8429,12.8174,12.8276,157140.8705
2008-03-10 15:15:00,25.24,25.25,25.2,25.23,83993.88124043944,12.8327,12.8378,12.8124,12.8276,83993.8812
2008-03-10 15:20:00,25.23,25.33,25.21,25.28,113057.98915310806,12.8276,12.8784,12.8174,12.853,113057.9892
2008-03-10 15:25:00,25.28,25.29,25.22,25.24,123209.56751494925,12.853,12.8581,12.8225,12.8327,123209.5675
2008-03-10 15:30:00,25.24,25.28,25.2,25.27,197190.933110833,12.8327,12.853,12.8124,12.8479,197190.9331
2008-03-10 15:35:00,25.26,25.27,25.22,25.23,48254.76289806704,12.8429,12.8479,12.8225,12.8276,48254.7629
2008-03-10 15:40:00,25.23,25.25,25.2,25.24,172159.64399944377,12.8276,12.8378,12.8124,12.8327,172159.644
2008-03-10 15:45:00,25.24,25.24,25.19,25.2,149909.60923376444,12.8327,12.8327,12.8073,12.8124,149909.6092
2008-03-10 15:50:00,25.2,25.31,25.18,25.26,305937.97802809067,12.8124,12.8683,12.8022,12.8429,305937.978
2008-03-10 15:55:00,25.26,25.36,25.26,25.33,374078.7094979836,12.8429,12.8937,12.8429,12.8784,374078.7095
2008-03-11 09:30:00,25.65,25.77,25.62,25.66,135725.21207064387,13.0411,13.1022,13.0259,13.0462,135725.2121
2008-03-11 09:35:00,25.66,25.69,25.59,25.66,78431.37254901961,13.0462,13.0615,13.0106,13.0462,78431.3725
2008-03-11 09:40:00,25.65,25.67,25.61,25.66,167848.69976359338,13.0411,13.0513,13.0208,13.0462,167848.6998
2008-03-11 09:45:00,25.66,25.72,25.65,25.67,59101.6548463357,13.0462,13.0767,13.0411,13.0513,59101.6548
2008-03-11 09:50:00,25.68,25.68,25.53,25.56,40606.313447364766,13.0564,13.0564,12.9801,12.9954,40606.3134
2008-03-11 09:55:00,25.56,25.61,25.53,25.53,61187.59560561814,12.9954,13.0208,12.9801,12.9801,61187.5956
2008-03-11 10:00:00,25.5,25.5,25.44,25.46,48950.07648449451,12.9649,12.9649,12.9344,12.9445,48950.0765
2008-03-11 10:05:00,25.46,25.51,25.45,25.47,31567.23682380754,12.9445,12.97,12.9395,12.9496,31567.2368
2008-03-11 10:10:00,25.47,25.59,25.46,25.58,40050.06257822278,12.9496,13.0106,12.9445,13.0056,40050.0626
2008-03-11 10:15:00,25.58,25.59,25.54,25.54,28646.91976081213,13.0056,13.0106,12.9852,12.9852,28646.9198
2008-03-11 10:20:00,25.54,25.6,25.53,25.57,31984.424975664027,12.9852,13.0157,12.9801,13.0005,31984.425
2008-03-11 10:25:00,25.58,25.66,25.58,25.65,55625.08691419831,13.0056,13.0462,13.0056,13.0411,55625.0869
2008-03-11 10:30:00,25.64,25.64,25.54,25.54,29759.421499096094,13.0361,13.0361,12.9852,12.9852,29759.4215
2008-03-11 10:35:00,25.53,25.54,25.47,25.5,97343.90209984704,12.9801,12.9852,12.9496,12.9649,97343.9021
2008-03-11 10:40:00,25.49,25.49,25.46,25.46,131275.205117508,12.9598,12.9598,12.9445,12.9445,131275.2051
2008-03-11 10:45:00,25.46,25.48,25.44,25.46,106243.91600611876,12.9445,12.9547,12.9344,12.9445,106243.916
2008-03-11 10:50:00,25.46,25.5,25.45,25.5,78987.6234181616,12.9445,12.9649,12.9395,12.9649,78987.6234
2008-03-11 10:55:00,25.5,25.56,25.49,25.52,101098.59546655545,12.9649,12.9954,12.9598,12.975,101098.5955
2008-03-11 11:00:00,25.53,25.56,25.48,25.52,101098.59546655545,12.9801,12.9954,12.9547,12.975,101098.5955
2008-03-11 11:05:00,25.52,25.53,25.5,25.51,68279.79418717843,12.975,12.9801,12.9649,12.97,68279.7942
2008-03-11 11:10:00,25.51,25.51,25.46,25.47,78570.43526630511,12.97,12.97,12.9445,12.9496,78570.4353
2008-03-11 11:15:00,25.47,25.47,25.4,25.43,78987.6234181616,12.9496,12.9496,12.914,12.9293,78987.6234
2008-03-11 11:20:00,25.43,25.5,25.42,25.49,91642.33069114172,12.9293,12.9649,12.9242,12.9598,91642.3307
2008-03-11 11:25:00,25.49,25.54,25.49,25.54,30732.860520094564,12.9598,12.9852,12.9598,12.9852,30732.8605
2008-03-11 11:30:00,25.54,25.55,25.5,25.54,43387.56779307468,12.9852,12.9903,12.9649,12.9852,43387.5678
2008-03-11 11:35:00,25.54,25.55,25.48,25.49,34765.679321373944,12.9852,12.9903,12.9547,12.9598,34765.6793
2008-03-11 11:40:00,25.49,25.49,25.45,25.46,20303.156723682383,12.9598,12.9598,12.9395,12.9445,20303.1567
2008-03-11 11:45:00,25.45,25.45,25.34,25.36,42831.316923932696,12.9395,12.9395,12.8835,12.8937,42831.3169
2008-03-11 11:50:00,25.35,25.4,25.31,25.38,112779.86371853708,12.8886,12.914,12.8683,12.9039,112779.8637
2008-03-11 11:55:00,25.38,25.38,25.25,25.28,124739.25740508972,12.9039,12.9039,12.8378,12.853,124739.2574
2008-03-11 12:00:00,25.28,25.3,25.26,25.28,57571.96495619525,12.853,12.8632,12.8429,12.853,57571.965
2008-03-11 12:05:00,25.28,25.31,25.26,25.3,71200.11125017384,12.853,12.8683,12.8429,12.8632,71200.1113
2008-03-11 12:10:00,25.3,25.31,25.28,25.31,64803.22625504103,12.8632,12.8683,12.853,12.8683,64803.2263
2008-03-11 12:15:00,25.31,25.31,25.25,25.25,54651.64789319984,12.8683,12.8683,12.8378,12.8378,54651.6479
2008-03-11 12:20:00,25.25,25.28,25.25,25.26,70087.60951188987,12.8378,12.853,12.8378,12.8429,70087.6095
2008-03-11 12:25:00,25.27,25.27,25.23,25.23,71478.23668474483,12.8479,12.8479,12.8276,12.8276,71478.2367
2008-03-11 12:30:00,25.23,25.23,25.19,25.2,98456.403838131,12.8276,12.8276,12.8073,12.8124,98456.4038
2008-03-11 12:35:00,25.2,25.23,25.18,25.2,85662.63384786539,12.8124,12.8276,12.8022,12.8124,85662.6338
2008-03-11 12:40:00,25.2,25.23,25.15,25.23,66889.16701432347,12.8124,12.8276,12.7869,12.8276,66889.167
2008-03-11 12:45:00,25.23,25.23,25.2,25.22,38381.30997079684,12.8276,12.8276,12.8124,12.8225,38381.31
2008-03-11 12:50:00,25.22,25.27,25.21,25.25,71756.36211931582,12.8225,12.8479,12.8174,12.8378,71756.3621
2008-03-11 12:55:00,25.26,25.36,25.25,25.34,65915.727993325,12.8429,12.8937,12.8378,12.8835,65915.728
2008-03-11 13:00:00,25.34,25.39,25.33,25.38,82881.37950215548,12.8835,12.909,12.8784,12.9039,82881.3795
2008-03-11 13:05:00,25.38,25.39,25.33,25.37,108886.1076345432,12.9039,12.909,12.8784,12.8988,108886.1076
2008-03-11 13:10:00,25.37,25.48,25.37,25.46,80100.12515644556,12.8988,12.9547,12.8988,12.9445,80100.1252
2008-03-11 13:15:00,25.46,25.52,25.44,25.5,72590.73842302879,12.9445,12.975,12.9344,12.9649,72590.7384
2008-03-11 13:20:00,25.5,25.52,25.48,25.5,68696.9823390349,12.9649,12.975,12.9547,12.9649,68696.9823
2008-03-11 13:25:00,25.5,25.58,25.5,25.56,61743.846474760125,12.9649,13.0056,12.9649,12.9954,61743.8465
2008-03-11 13:30:00,25.56,25.57,25.5,25.5,32123.48769294952,12.9954,13.0005,12.9649,12.9649,32123.4877
2008-03-11 13:35:00,25.49,25.5,25.47,25.48,30732.860520094564,12.9598,12.9649,12.9496,12.9547,30732.8605
2008-03-11 13:40:00,25.48,25.51,25.47,25.51,39215.68627450981,12.9547,12.97,12.9496,12.97,39215.6863
2008-03-11 13:45:00,25.49,25.51,25.48,25.48,58545.40397719372,12.9598,12.97,12.9547,12.9547,58545.404
2008-03-11 13:50:00,25.48,25.56,25.47,25.54,53400.083437630376,12.9547,12.9954,12.9496,12.9852,53400.0834
2008-03-11 13:55:00,25.54,25.61,25.54,25.59,56876.65136976777,12.9852,13.0208,12.9852,13.0106,56876.6514
2008-03-11 14:00:00,25.59,25.63,25.57,25.62,44778.19496592964,13.0106,13.031,13.0005,13.0259,44778.195
2008-03-11 14:05:00,25.62,25.65,25.59,25.64,58406.34125990822,13.0259,13.0411,13.0106,13.0361,58406.3413
2008-03-11 14:10:00,25.64,25.64,25.59,25.6,58267.27854262273,13.0361,13.0361,13.0106,13.0157,58267.2785
2008-03-11 14:15:00,25.6,25.64,25.59,25.64,39215.68627450981,13.0157,13.0361,13.0106,13.0361,39215.6863
2008-03-11 14:20:00,25.64,25.64,25.56,25.56,53956.33430677236,13.0361,13.0361,12.9954,12.9954,53956.3343
2008-03-11 14:25:00,25.56,25.59,25.56,25.57,51592.26811291893,12.9954,13.0106,12.9954,13.0005,51592.2681
2008-03-11 14:30:00,25.57,25.62,25.56,25.62,99012.654707273,13.0005,13.0259,12.9954,13.0259,99012.6547
2008-03-11 14:35:00,25.62,25.69,25.61,25.69,80795.43874287304,13.0259,13.0615,13.0208,13.0615,80795.4387
2008-03-11 14:40:00,25.69,25.76,25.69,25.76,118759.56056181338,13.0615,13.0971,13.0615,13.0971,118759.5606
2008-03-11 14:45:00,25.76,25.89,25.76,25.88,163398.69281045752,13.0971,13.1632,13.0971,13.1581,163398.6928
2008-03-11 14:50:00,25.88,25.92,25.87,25.89,228758.1699346405,13.1581,13.1784,13.153,13.1632,228758.1699
2008-03-11 14:55:00,25.88,25.91,25.86,25.87,95814.2122097066,13.1581,13.1733,13.1479,13.153,95814.2122
2008-03-11 15:00:00,25.85,25.88,25.33,25.84,230565.985259352,13.1428,13.1581,12.8784,13.1377,230565.9853
2008-03-11 15:05:00,25.84,25.85,25.82,25.83,176609.65095257963,13.1377,13.1428,13.1276,13.1327,176609.651
2008-03-11 15:10:00,25.83,25.87,25.81,25.82,87192.32373800584,13.1327,13.153,13.1225,13.1276,87192.3237
2008-03-11 15:15:00,25.82,25.93,25.82,25.93,71339.17396745933,13.1276,13.1835,13.1276,13.1835,71339.174
2008-03-11 15:20:00,25.93,26.02,25.91,26.02,80517.31330830205,13.1835,13.2293,13.1733,13.2293,80517.3133
2008-03-11 15:25:00,26.02,26.06,26.01,26.06,86775.13558614936,13.2293,13.2496,13.2242,13.2496,86775.1356
2008-03-11 15:30:00,26.07,26.07,25.95,25.95,236128.4939507718,13.2547,13.2547,13.1937,13.1937,236128.494
2008-03-11 15:35:00,25.96,25.98,25.93,25.95,102489.22263941038,13.1988,13.2089,13.1835,13.1937,102489.2226
2008-03-11 15:40:00,25.95,25.96,25.92,25.92,112918.92643582256,13.1937,13.1988,13.1784,13.1784,112918.9264
2008-03-11 15:45:00,25.92,25.93,25.91,25.92,89000.1390627173,13.1784,13.1835,13.1733,13.1784,89000.1391
2008-03-11 15:50:00,25.92,26.04,25.92,26.04,135308.0239187874,13.1784,13.2394,13.1784,13.2394,135308.0239
2008-03-11 15:55:00,26.04,26.09,26.02,26.07,220831.5950493673,13.2394,13.2649,13.2293,13.2547,220831.595
2008-03-12 09:30:00,26.12,26.59,26.12,26.45,152273.67542761785,13.2801,13.5191,13.2801,13.4479,152273.6754
2008-03-12 09:35:00,26.45,26.53,26.41,26.5,102906.41079126688,13.4479,13.4886,13.4275,13.4733,102906.4108
2008-03-12 09:40:00,26.5,26.51,26.47,26.49,99986.09372827146,13.4733,13.4784,13.4581,13.4682,99986.0937
2008-03-12 09:45:00,26.49,26.5,26.37,26.48,158253.37227089418,13.4682,13.4733,13.4072,13.4631,158253.3723
2008-03-12 09:50:00,26.48,26.49,26.41,26.44,101515.78361841192,13.4631,13.4682,13.4275,13.4428,101515.7836
2008-03-12 09:55:00,26.43,26.61,26.43,26.47,127103.32359894313,13.4377,13.5292,13.4377,13.4581,127103.3236
2008-03-12 10:00:00,26.48,26.53,26.38,26.38,43665.69322764567,13.4631,13.4886,13.4123,13.4123,43665.6932
2008-03-12 10:05:00,26.37,26.37,26.25,26.27,39354.748991795306,13.4072,13.4072,13.3462,13.3564,39354.749
2008-03-12 10:10:00,26.25,26.3,26.15,26.28,60353.21930190516,13.3462,13.3716,13.2954,13.3615,60353.2193
2008-03-12 10:15:00,26.29,26.3,26.26,26.26,61326.65832290363,13.3665,13.3716,13.3513,13.3513,61326.6583
2008-03-12 10:20:00,26.27,26.28,26.21,26.25,72173.55027117231,13.3564,13.3615,13.3259,13.3462,72173.5503
2008-03-12 10:25:00,26.26,26.3,26.25,26.28,146711.16673619804,13.3513,13.3716,13.3462,13.3615,146711.1667
2008-03-12 10:30:00,26.28,26.43,26.28,26.43,72312.6129884578,13.3615,13.4377,13.3615,13.4377,72312.613
2008-03-12 10:35:00,26.42,26.53,26.41,26.53,62161.03462661661,13.4326,13.4886,13.4275,13.4886,62161.0346
2008-03-12 10:40:00,26.53,26.56,26.46,26.47,51175.079961062445,13.4886,13.5038,13.453,13.4581,51175.08
2008-03-12 10:45:00,26.48,26.48,26.4,26.41,56181.33778334029,13.4631,13.4631,13.4225,13.4275,56181.3378
2008-03-12 10:50:00,26.41,26.49,26.41,26.48,30732.860520094564,13.4275,13.4682,13.4275,13.4631,30732.8605
2008-03-12 10:55:00,26.47,26.49,26.45,26.49,16687.52607425949,13.4581,13.4682,13.4479,13.4682,16687.5261
2008-03-12 11:00:00,26.48,26.55,26.48,26.51,27812.54345709916,13.4631,13.4987,13.4631,13.4784,27812.5435
2008-03-12 11:05:00,26.52,26.56,26.48,26.5,148797.10749548048,13.4835,13.5038,13.4631,13.4733,148797.1075
2008-03-12 11:10:00,26.5,26.59,26.5,26.58,47142.26115978307,13.4733,13.5191,13.4733,13.514,47142.2612
2008-03-12 11:15:00,26.59,26.69,26.57,26.67,145181.47684605757,13.5191,13.5699,13.5089,13.5597,145181.4768
2008-03-12 11:20:00,26.68,26.7,26.65,26.69,324294.2567097761,13.5648,13.575,13.5496,13.5699,324294.2567
2008-03-12 11:25:00,26.69,26.7,26.61,26.66,315533.30552079,13.5699,13.575,13.5292,13.5547,315533.3055
2008-03-12 11:30:00,26.66,26.71,26.61,26.61,45751.63398692811,13.5547,13.5801,13.5292,13.5292,45751.634
2008-03-12 11:35:00,26.61,26.66,26.6,26.66,51870.39354748992,13.5292,13.5547,13.5241,13.5547,51870.3935
2008-03-12 11:40:00,26.66,26.67,26.63,26.63,21693.78389653734,13.5547,13.5597,13.5394,13.5394,21693.7839
2008-03-12 11:45:00,26.61,26.62,26.51,26.53,639271.311361424,13.5292,13.5343,13.4784,13.4886,639271.3114
2008-03-12 11:50:00,26.51,26.55,26.51,26.53,57711.02767348074,13.4784,13.4987,13.4784,13.4886,57711.0277
2008-03-12 11:55:00,26.54,26.61,26.53,26.59,79126.68613544709,13.4936,13.5292,13.4886,13.5191,79126.6861
2008-03-12 12:00:00,26.6,26.6,26.49,26.5,19607.843137254906,13.5241,13.5241,13.4682,13.4733,19607.8431
2008-03-12 12:05:00,26.5,26.51,26.39,26.4,63412.59908218607,13.4733,13.4784,13.4174,13.4225,63412.5991
2008-03-12 12:10:00,26.4,26.47,26.4,26.43,132804.89500764845,13.4225,13.4581,13.4225,13.4377,132804.895
2008-03-12 12:15:00,26.42,26.43,26.3,26.3,47003.19844249757,13.4326,13.4377,13.3716,13.3716,47003.1984
2008-03-12 12:20:00,26.3,26.36,26.29,26.3,47003.19844249757,13.3716,13.4021,13.3665,13.3716,47003.1984
2008-03-12 12:25:00,26.3,26.31,26.24,26.27,57015.71408705327,13.3716,13.3767,13.3411,13.3564,57015.7141
2008-03-12 12:30:00,26.28,26.38,26.27,26.33,79126.68613544709,13.3615,13.4123,13.3564,13.3869,79126.6861
2008-03-12 12:35:00,26.33,26.34,26.3,26.31,23084.4110693923,13.3869,13.392,13.3716,13.3767,23084.4111
2008-03-12 12:40:00,26.3,26.32,26.27,26.28,35321.93019051592,13.3716,13.3818,13.3564,13.3615,35321.9302
2008-03-12 12:45:00,26.28,26.28,26.21,26.22,122514.25392852178,13.3615,13.3615,13.3259,13.3309,122514.2539
2008-03-12 12:50:00,26.23,26.23,26.18,26.18,52565.7071339174,13.336,13.336,13.3106,13.3106,52565.7071
2008-03-12 12:55:00,26.18,26.23,26.17,26.23,78709.49798359061,13.3106,13.336,13.3055,13.336,78709.498
2008-03-12 13:00:00,26.23,26.33,26.23,26.31,47003.19844249757,13.336,13.3869,13.336,13.3767,47003.1984
2008-03-12 13:05:00,26.31,26.33,26.29,26.29,44221.94409678766,13.3767,13.3869,13.3665,13.3665,44221.9441
2008-03-12 13:10:00,26.29,26.3,26.26,26.27,40745.37616465026,13.3665,13.3716,13.3513,13.3564,40745.3762
2008-03-12 13:15:00,26.28,26.28,26.25,26.28,26978.16715338618,13.3615,13.3615,13.3462,13.3615,26978.1672
2008-03-12 13:20:00,26.27,26.4,26.27,26.4,53400.083437630376,13.3564,13.4225,13.3564,13.4225,53400.0834
2008-03-12 13:25:00,26.4,26.41,26.36,26.38,43665.69322764567,13.4225,13.4275,13.4021,13.4123,43665.6932
2008-03-12 13:30:00,26.38,26.38,26.33,26.35,84689.19482686692,13.4123,13.4123,13.3869,13.397,84689.1948
2008-03-12 13:35:00,26.34,26.37,26.32,26.33,42275.06605479072,13.392,13.4072,13.3818,13.3869,42275.0661
2008-03-12 13:40:00,26.33,26.37,26.25,26.25,63134.47364761508,13.3869,13.4072,13.3462,13.3462,63134.4736
2008-03-12 13:45:00,26.25,26.26,26.24,26.26,25031.28911138924,13.3462,13.3513,13.3411,13.3513,25031.2891
2008-03-12 13:50:00,26.25,26.32,26.25,26.3,124878.3201223752,13.3462,13.3818,13.3462,13.3716,124878.3201
2008-03-12 13:55:00,26.3,26.31,26.28,26.29,35321.93019051592,13.3716,13.3767,13.3615,13.3665,35321.9302
2008-03-12 14:00:00,26.28,26.29,26.25,26.25,50896.95452649145,13.3615,13.3665,13.3462,13.3462,50896.9545
2008-03-12 14:05:00,26.25,26.25,26.16,26.18,36017.243776943404,13.3462,13.3462,13.3004,13.3106,36017.2438
2008-03-12 14:10:00,26.18,26.18,26.12,26.14,44361.00681407315,13.3106,13.3106,13.2801,13.2903,44361.0068
2008-03-12 14:15:00,26.13,26.2,26.12,26.2,46029.7594214991,13.2852,13.3208,13.2801,13.3208,46029.7594
2008-03-12 14:20:00,26.2,26.21,26.17,26.18,41857.87790293423,13.3208,13.3259,13.3055,13.3106,41857.8779
2008-03-12 14:25:00,26.18,26.2,26.18,26.2,69809.48407731888,13.3106,13.3208,13.3106,13.3208,69809.4841
2008-03-12 14:30:00,26.2,26.26,26.18,26.25,60214.15658461967,13.3208,13.3513,13.3106,13.3462,60214.1566
2008-03-12 14:35:00,26.25,26.3,26.25,26.27,45195.38311778613,13.3462,13.3716,13.3462,13.3564,45195.3831
2008-03-12 14:40:00,26.26,26.38,26.26,26.36,74815.74189959673,13.3513,13.4123,13.3513,13.4021,74815.7419
2008-03-12 14:45:00,26.37,26.37,26.28,26.36,37685.99638436936,13.4072,13.4072,13.3615,13.4021,37685.9964
2008-03-12 14:50:00,26.36,26.36,26.3,26.31,22528.16020025032,13.4021,13.4021,13.3716,13.3767,22528.1602
2008-03-12 14:55:00,26.31,26.31,26.25,26.26,28229.73160895564,13.3767,13.3767,13.3462,13.3513,28229.7316
2008-03-12 15:00:00,26.26,26.26,26.21,26.25,41440.68975107774,13.3513,13.3513,13.3259,13.3462,41440.6898
2008-03-12 15:05:00,26.25,26.25,26.22,26.23,39910.999860937285,13.3462,13.3462,13.3309,13.336,39910.9999
2008-03-12 15:10:00,26.23,26.25,26.2,26.25,48671.95104992352,13.336,13.3462,13.3208,13.3462,48671.951
2008-03-12 15:15:00,26.25,26.33,26.23,26.28,38381.30997079684,13.3462,13.3869,13.336,13.3615,38381.31
2008-03-12 15:20:00,26.28,26.28,26.18,26.2,92754.83242942567,13.3615,13.3615,13.3106,13.3208,92754.8324
2008-03-12 15:25:00,26.2,26.27,26.19,26.21,42553.19148936171,13.3208,13.3564,13.3157,13.3259,42553.1915
2008-03-12 15:30:00,26.21,26.22,26.14,26.15,80378.25059101655,13.3259,13.3309,13.2903,13.2954,80378.2506
2008-03-12 15:35:00,26.15,26.19,26.08,26.1,99986.09372827146,13.2954,13.3157,13.2598,13.2699,99986.0937
2008-03-12 15:40:00,26.1,26.14,26.08,26.1,78292.30983173412,13.2699,13.2903,13.2598,13.2699,78292.3098
2008-03-12 15:45:00,26.1,26.17,26.06,26.17,111806.4246975386,13.2699,13.3055,13.2496,13.3055,111806.4247
2008-03-12 15:50:00,26.17,26.18,26.14,26.15,162842.44194131554,13.3055,13.3106,13.2903,13.2954,162842.4419
2008-03-12 15:55:00,26.15,26.15,26.05,26.07,275205.1175079961,13.2954,13.2954,13.2445,13.2547,275205.1175
2008-03-13 09:30:00,25.76,25.79,25.61,25.74,72312.6129884578,13.0971,13.1123,13.0208,13.0869,72312.613
2008-03-13 09:35:00,25.72,25.78,25.6,25.66,47976.63746349604,13.0767,13.1072,13.0157,13.0462,47976.6375
2008-03-13 09:40:00,25.68,25.69,25.56,25.58,49923.51550549298,13.0564,13.0615,12.9954,13.0056,49923.5155
2008-03-13 09:45:00,25.56,25.69,25.55,25.68,73146.98929217078,12.9954,13.0615,12.9903,13.0564,73146.9893
2008-03-13 09:50:00,25.69,25.9,25.62,25.84,131692.3932693645,13.0615,13.1682,13.0259,13.1377,131692.3933
2008-03-13 09:55:00,25.84,25.89,25.82,25.87,68001.66875260744,13.1377,13.1632,13.1276,13.153,68001.6688
2008-03-13 10:00:00,25.87,25.89,25.82,25.89,169517.45237101935,13.153,13.1632,13.1276,13.1632,169517.4524
2008-03-13 10:05:00,25.88,25.89,25.72,25.77,120289.25045195383,13.1581,13.1632,13.0767,13.1022,120289.2505
2008-03-13 10:10:00,25.77,25.82,25.76,25.8,57432.90223890975,13.1022,13.1276,13.0971,13.1174,57432.9022
2008-03-13 10:15:00,25.79,25.89,25.69,25.69,83159.50493672647,13.1123,13.1632,13.0615,13.0615,83159.5049
2008-03-13 10:20:00,25.68,25.69,25.55,25.56,54929.77332777083,13.0564,13.0615,12.9903,12.9954,54929.7733
2008-03-13 10:25:00,25.58,25.62,25.55,25.61,77040.74537616466,13.0056,13.0259,12.9903,13.0208,77040.7454
2008-03-13 10:30:00,25.59,25.64,25.48,25.52,76901.68265887916,13.0106,13.0361,12.9547,12.975,76901.6827
2008-03-13 10:35:00,25.52,25.53,25.43,25.43,114726.74176053402,12.975,12.9801,12.9293,12.9293,114726.7418
2008-03-13 10:40:00,25.43,25.53,25.42,25.51,69948.54679460438,12.9293,12.9801,12.9242,12.97,69948.5468
2008-03-13 10:45:00,25.5,25.56,25.48,25.54,45612.57126964261,12.9649,12.9954,12.9547,12.9852,45612.5713
2008-03-13 10:50:00,25.52,25.54,25.48,25.49,51175.079961062445,12.975,12.9852,12.9547,12.9598,51175.08
2008-03-13 10:55:00,25.5,25.57,25.48,25.51,44778.19496592964,12.9649,13.0005,12.9547,12.97,44778.195
2008-03-13 11:00:00,25.5,25.57,25.5,25.55,39771.93714365179,12.9649,13.0005,12.9649,12.9903,39771.9371
2008-03-13 11:05:00,25.55,25.75,25.55,25.71,77457.93352802114,12.9903,13.092,12.9903,13.0716,77457.9335
2008-03-13 11:10:00,25.7,25.85,25.7,25.78,86497.01015157838,13.0666,13.1428,13.0666,13.1072,86497.0102
2008-03-13 11:15:00,25.78,25.8,25.72,25.74,99707.96829370048,13.1072,13.1174,13.0767,13.0869,99707.9683
2008-03-13 11:20:00,25.74,26.03,25.72,26.02,166458.07259073845,13.0869,13.2343,13.0767,13.2293,166458.0726
2008-03-13 11:25:00,26.02,26.03,25.94,25.98,122653.31664580728,13.2293,13.2343,13.1886,13.2089,122653.3166
2008-03-13 11:30:00,25.97,25.99,25.91,25.98,64803.22625504103,13.2038,13.214,13.1733,13.2089,64803.2263
2008-03-13 11:35:00,25.98,25.99,25.89,25.94,147128.3548880545,13.2089,13.214,13.1632,13.1886,147128.3549
2008-03-13 11:40:00,25.93,25.98,25.85,25.87,80378.25059101655,13.1835,13.2089,13.1428,13.153,80378.2506
2008-03-13 11:45:00,25.86,25.92,25.75,25.81,65359.47712418301,13.1479,13.1784,13.092,13.1225,65359.4771
2008-03-13 11:50:00,25.79,25.99,25.79,25.97,57571.96495619525,13.1123,13.214,13.1123,13.2038,57571.965
2008-03-13 11:55:00,25.97,25.98,25.89,25.89,23918.78737310527,13.2038,13.2089,13.1632,13.1632,23918.7874
2008-03-13 12:00:00,25.9,26.03,25.89,26.01,55207.89876234182,13.1682,13.2343,13.1632,13.2242,55207.8988
2008-03-13 12:05:00,26.01,26.03,26.0,26.01,68836.0450563204,13.2242,13.2343,13.2191,13.2242,68836.0451
2008-03-13 12:10:00,26.01,26.03,25.96,25.96,40606.313447364766,13.2242,13.2343,13.1988,13.1988,40606.3134
2008-03-13 12:15:00,25.97,26.02,25.96,26.0,29759.421499096094,13.2038,13.2293,13.1988,13.2191,29759.4215
2008-03-13 12:20:00,25.99,26.0,25.85,25.87,41162.564316506745,13.214,13.2191,13.1428,13.153,41162.5643
2008-03-13 12:25:00,25.87,25.92,25.87,25.92,32540.67584480601,13.153,13.1784,13.153,13.1784,32540.6758
2008-03-13 12:30:00,25.9,25.99,25.89,25.96,44221.94409678766,13.1682,13.214,13.1632,13.1988,44221.9441
2008-03-13 12:35:00,25.95,26.01,25.92,25.96,35460.992907801425,13.1937,13.2242,13.1784,13.1988,35460.9929
2008-03-13 12:40:00,25.96,26.0,25.85,25.89,126268.94729523016,13.1988,13.2191,13.1428,13.1632,126268.9473
2008-03-13 12:45:00,25.89,25.91,25.85,25.9,77040.74537616466,13.1632,13.1733,13.1428,13.1682,77040.7454
2008-03-13 12:50:00,25.9,25.94,25.89,25.94,64664.163537755536,13.1682,13.1886,13.1632,13.1886,64664.1635
2008-03-13 12:55:00,25.95,25.99,25.89,25.99,46168.8221387846,13.1937,13.214,13.1632,13.214,46168.8221
2008-03-13 13:00:00,26.0,26.03,25.98,25.98,43109.442358503686,13.2191,13.2343,13.2089,13.2089,43109.4424
2008-03-13 13:05:00,25.98,26.16,25.98,26.08,139201.78000278128,13.2089,13.3004,13.2089,13.2598,139201.78
2008-03-13 13:10:00,26.07,26.1,25.97,25.97,88165.76275900431,13.2547,13.2699,13.2038,13.2038,88165.7628
2008-03-13 13:15:00,25.97,26.07,25.97,26.05,81907.94048115701,13.2038,13.2547,13.2038,13.2445,81907.9405
2008-03-13 13:20:00,26.04,26.1,26.02,26.04,97343.90209984704,13.2394,13.2699,13.2293,13.2394,97343.9021
2008-03-13 13:25:00,26.03,26.28,26.02,26.22,124878.3201223752,13.2343,13.3615,13.2293,13.3309,124878.3201
2008-03-13 13:30:00,26.23,26.25,26.15,26.18,57571.96495619525,13.336,13.3462,13.2954,13.3106,57571.965
2008-03-13 13:35:00,26.19,26.3,26.19,26.2,89139.20178000278,13.3157,13.3716,13.3157,13.3208,89139.2018
2008-03-13 13:40:00,26.2,26.2,26.11,26.12,55486.02419691281,13.3208,13.3208,13.275,13.2801,55486.0242
2008-03-13 13:45:00,26.12,26.13,26.01,26.02,74815.74189959673,13.2801,13.2852,13.2242,13.2293,74815.7419
2008-03-13 13:50:00,26.02,26.17,26.0,26.16,72034.48755388681,13.2293,13.3055,13.2191,13.3004,72034.4876
2008-03-13 13:55:00,26.16,26.33,26.16,26.21,136976.77652621333,13.3004,13.3869,13.3004,13.3259,136976.7765
2008-03-13 14:00:00,26.2,26.21,26.07,26.11,150604.92282019192,13.3208,13.3259,13.2547,13.275,150604.9228
2008-03-13 14:05:00,26.11,26.28,26.09,26.23,87192.32373800584,13.275,13.3615,13.2649,13.336,87192.3237
2008-03-13 14:10:00,26.22,26.27,26.22,26.26,52982.89528577389,13.3309,13.3564,13.3309,13.3513,52982.8953
2008-03-13 14:15:00,26.26,26.36,26.19,26.28,73703.24016131276,13.3513,13.4021,13.3157,13.3615,73703.2402
2008-03-13 14:20:00,26.27,26.35,26.24,26.32,74398.55374774024,13.3564,13.397,13.3411,13.3818,74398.5537
2008-03-13 14:25:00,26.32,26.38,26.28,26.38,42275.06605479072,13.3818,13.4123,13.3615,13.4123,42275.0661
2008-03-13 14:30:00,26.38,26.38,26.23,26.25,65776.6652760395,13.4123,13.4123,13.336,13.3462,65776.6653
2008-03-13 14:35:00,26.25,26.33,26.22,26.28,70087.60951188987,13.3462,13.3869,13.3309,13.3615,70087.6095
2008-03-13 14:40:00,26.28,26.29,26.23,26.25,36573.49464608539,13.3615,13.3665,13.336,13.3462,36573.4946
2008-03-13 14:45:00,26.25,26.3,26.23,26.3,74259.49103045474,13.3462,13.3716,13.336,13.3716,74259.491
2008-03-13 14:50:00,26.3,26.33,26.27,26.28,59657.90571547768,13.3716,13.3869,13.3564,13.3615,59657.9057
2008-03-13 14:55:00,26.27,26.37,26.25,26.36,41996.94062021972,13.3564,13.4072,13.3462,13.4021,41996.9406
2008-03-13 15:00:00,26.37,26.38,26.23,26.26,131275.205117508,13.4072,13.4123,13.336,13.3513,131275.2051
2008-03-13 15:05:00,26.25,26.35,26.25,26.33,65081.35168961202,13.3462,13.397,13.3462,13.3869,65081.3517
2008-03-13 15:10:00,26.32,26.34,26.3,26.34,51314.14267834794,13.3818,13.392,13.3716,13.392,51314.1427
2008-03-13 15:15:00,26.34,26.35,26.3,26.33,48254.76289806704,13.392,13.397,13.3716,13.3869,48254.7629
2008-03-13 15:20:00,26.33,26.36,26.28,26.36,60492.28201919066,13.3869,13.4021,13.3615,13.4021,60492.282
2008-03-13 15:25:00,26.36,26.48,26.36,26.38,76762.61994159367,13.4021,13.4631,13.4021,13.4123,76762.6199
2008-03-13 15:30:00,26.38,26.49,26.36,26.38,76206.36907245168,13.4123,13.4682,13.4021,13.4123,76206.3691
2008-03-13 15:35:00,26.37,26.47,26.37,26.47,62161.03462661661,13.4072,13.4581,13.4072,13.4581,62161.0346
2008-03-13 15:40:00,26.47,26.53,26.46,26.51,138367.4036990683,13.4581,13.4886,13.453,13.4784,138367.4037
2008-03-13 15:45:00,26.5,26.51,26.38,26.4,133083.02044221945,13.4733,13.4784,13.4123,13.4225,133083.0204
2008-03-13 15:50:00,26.39,26.47,26.38,26.47,105965.79057154778,13.4174,13.4581,13.4123,13.4581,105965.7906
2008-03-13 15:55:00,26.46,26.48,26.41,26.44,251703.51828674733,13.453,13.4631,13.4275,13.4428,251703.5183
2008-03-14 09:30:00,26.61,26.61,26.25,26.25,67445.41788346544,13.5292,13.5292,13.3462,13.3462,67445.4179
2008-03-14 09:35:00,26.23,26.3,26.15,26.22,59518.84299819219,13.336,13.3716,13.2954,13.3309,59518.843
2008-03-14 09:40:00,26.23,26.23,26.07,26.07,49645.39007092199,13.336,13.336,13.2547,13.2547,49645.3901
2008-03-14 09:45:00,26.07,26.07,25.82,25.88,59240.7175636212,13.2547,13.2547,13.1276,13.1581,59240.7176
2008-03-14 09:50:00,25.87,25.95,25.77,25.82,55764.1496314838,13.153,13.1937,13.1022,13.1276,55764.1496
2008-03-14 09:55:00,25.82,25.89,25.68,25.7,150048.67195104994,13.1276,13.1632,13.0564,13.0666,150048.672
2008-03-14 10:00:00,25.69,25.75,25.39,25.74,105826.72785426228,13.0615,13.092,12.909,13.0869,105826.7279
2008-03-14 10:05:00,25.74,26.18,25.71,26.1,68975.10777360591,13.0869,13.3106,13.0716,13.2699,68975.1078
2008-03-14 10:10:00,26.07,26.07,25.8,25.92,98595.4665554165,13.2547,13.2547,13.1174,13.1784,98595.4666
2008-03-14 10:15:00,25.92,26.13,25.92,26.05,106382.97872340426,13.1784,13.2852,13.1784,13.2445,106382.9787
2008-03-14 10:20:00,26.04,26.11,25.96,26.04,153525.23988318734,13.2394,13.275,13.1988,13.2394,153525.2399
2008-03-14 10:25:00,26.03,26.03,25.77,25.93,104436.10068140732,13.2343,13.2343,13.1022,13.1835,104436.1007
2008-03-14 10:30:00,25.91,26.12,25.87,25.97,125295.50827423167,13.1733,13.2801,13.153,13.2038,125295.5083
2008-03-14 10:35:00,25.97,26.02,25.85,25.85,125017.3828396607,13.2038,13.2293,13.1428,13.1428,125017.3828
2008-03-14 10:40:00,25.82,25.92,25.74,25.88,105965.79057154778,13.1276,13.1784,13.0869,13.1581,105965.7906
2008-03-14 10:45:00,25.87,25.95,25.81,25.87,108747.04491725768,13.153,13.1937,13.1225,13.153,108747.0449
2008-03-14 10:50:00,25.87,25.96,25.87,25.89,69392.29592546239,13.153,13.1988,13.153,13.1632,69392.2959
2008-03-14 10:55:00,25.88,25.97,25.84,25.89,31706.299541093034,13.1581,13.2038,13.1377,13.1632,31706.2995
2008-03-14 11:00:00,25.87,25.92,25.82,25.89,27395.355305242665,13.153,13.1784,13.1276,13.1632,27395.3553
2008-03-14 11:05:00,25.86,25.94,25.85,25.89,30037.546933667087,13.1479,13.1886,13.1428,13.1632,30037.5469
2008-03-14 11:10:00,25.89,25.9,25.82,25.82,28925.04519538312,13.1632,13.1682,13.1276,13.1276,28925.0452
2008-03-14 11:15:00,25.81,25.82,25.66,25.7,56876.65136976777,13.1225,13.1276,13.0462,13.0666,56876.6514
2008-03-14 11:20:00,25.69,25.79,25.68,25.76,30871.923237380062,13.0615,13.1123,13.0564,13.0971,30871.9232
2008-03-14 11:25:00,25.76,25.82,25.73,25.77,44082.88137950216,13.0971,13.1276,13.0818,13.1022,44082.8814
2008-03-14 11:30:00,25.77,25.88,25.74,25.84,21415.658461966348,13.1022,13.1581,13.0869,13.1377,21415.6585
2008-03-14 11:35:00,25.84,25.95,25.84,25.92,18078.15324711445,13.1377,13.1937,13.1377,13.1784,18078.1532
2008-03-14 11:40:00,25.92,25.94,25.89,25.93,20303.156723682383,13.1784,13.1886,13.1632,13.1835,20303.1567
2008-03-14 11:45:00,25.93,26.15,25.93,26.04,69809.48407731888,13.1835,13.2954,13.1835,13.2394,69809.4841
2008-03-14 11:50:00,26.03,26.04,25.82,25.84,36573.49464608539,13.2343,13.2394,13.1276,13.1377,36573.4946
2008-03-14 11:55:00,25.84,25.85,25.75,25.83,23640.66193853428,13.1377,13.1428,13.092,13.1327,23640.6619
2008-03-14 12:00:00,25.84,25.89,25.82,25.89,23918.78737310527,13.1377,13.1632,13.1276,13.1632,23918.7874
2008-03-14 12:05:00,25.89,26.0,25.89,25.97,17800.02781254346,13.1632,13.2191,13.1632,13.2038,17800.0278
2008-03-14 12:10:00,26.0,26.02,25.93,25.97,11681.268251981644,13.2191,13.2293,13.1835,13.2038,11681.2683
2008-03-14 12:15:00,25.98,25.98,25.88,25.88,16548.463356973996,13.2089,13.2089,13.1581,13.1581,16548.4634
2008-03-14 12:20:00,25.88,25.88,25.82,25.86,22110.97204839383,13.1581,13.1581,13.1276,13.1479,22110.972
2008-03-14 12:25:00,25.85,25.98,25.85,25.92,24614.100959532752,13.1428,13.2089,13.1428,13.1784,24614.101
2008-03-14 12:30:00,25.92,25.97,25.84,25.89,79265.74885273259,13.1784,13.2038,13.1377,13.1632,79265.7489
2008-03-14 12:35:00,25.89,25.9,25.82,25.87,33235.98943123349,13.1632,13.1682,13.1276,13.153,33235.9894
2008-03-14 12:40:00,25.85,25.91,25.82,25.88,51731.33083020442,13.1428,13.1733,13.1276,13.1581,51731.3308
2008-03-14 12:45:00,25.88,25.96,25.81,25.96,35043.80475594493,13.1581,13.1988,13.1225,13.1988,35043.8048
2008-03-14 12:50:00,26.0,26.1,25.91,26.01,82186.065915728,13.2191,13.2699,13.1733,13.2242,82186.0659
2008-03-14 12:55:00,26.01,26.01,25.83,25.89,37685.99638436936,13.2242,13.2242,13.1327,13.1632,37685.9964
2008-03-14 13:00:00,25.87,25.93,25.82,25.82,40189.12529550828,13.153,13.1835,13.1276,13.1276,40189.1253
2008-03-14 13:05:00,25.82,25.86,25.78,25.85,33096.92671394799,13.1276,13.1479,13.1072,13.1428,33096.9267
2008-03-14 13:10:00,25.84,25.85,25.75,25.75,17104.71422611598,13.1377,13.1428,13.092,13.092,17104.7142
2008-03-14 13:15:00,25.75,25.87,25.74,25.78,33653.17758308998,13.092,13.153,13.0869,13.1072,33653.1776
2008-03-14 13:20:00,25.79,25.8,25.74,25.79,17521.902377972467,13.1123,13.1174,13.0869,13.1123,17521.9024
2008-03-14 13:25:00,25.77,25.84,25.75,25.77,18217.215964399948,13.1022,13.1377,13.092,13.1022,18217.216
2008-03-14 13:30:00,25.76,25.79,25.73,25.74,26839.104436100683,13.0971,13.1123,13.0818,13.0869,26839.1044
2008-03-14 13:35:00,25.74,25.89,25.74,25.89,34626.61660408845,13.0869,13.1632,13.0869,13.1632,34626.6166
2008-03-14 13:40:00,25.87,25.88,25.82,25.83,18495.341398970937,13.153,13.1581,13.1276,13.1327,18495.3414
2008-03-14 13:45:00,25.83,25.93,25.83,25.89,20303.156723682383,13.1327,13.1835,13.1327,13.1632,20303.1567
2008-03-14 13:50:00,25.88,25.89,25.79,25.79,14740.648032262552,13.1581,13.1632,13.1123,13.1123,14740.648
2008-03-14 13:55:00,25.8,25.83,25.74,25.74,32818.801279377,13.1174,13.1327,13.0869,13.0869,32818.8013
2008-03-14 14:00:00,25.75,25.83,25.73,25.76,53678.208872201365,13.092,13.1327,13.0818,13.0971,53678.2089
2008-03-14 14:05:00,25.77,25.81,25.74,25.74,29481.296064525104,13.1022,13.1225,13.0869,13.0869,29481.2961
2008-03-14 14:10:00,25.75,25.83,25.74,25.74,63412.59908218607,13.092,13.1327,13.0869,13.0869,63412.5991
2008-03-14 14:15:00,25.74,25.83,25.73,25.75,41440.68975107774,13.0869,13.1327,13.0818,13.092,41440.6898
2008-03-14 14:20:00,25.74,25.76,25.68,25.7,45056.32040050063,13.0869,13.0971,13.0564,13.0666,45056.3204
2008-03-14 14:25:00,25.7,25.72,25.61,25.63,31428.174106522045,13.0666,13.0767,13.0208,13.031,31428.1741
2008-03-14 14:30:00,25.62,25.65,25.55,25.64,57293.83952162426,13.0259,13.0411,12.9903,13.0361,57293.8395
2008-03-14 14:35:00,25.64,25.64,25.54,25.56,114865.8044778195,13.0361,13.0361,12.9852,12.9954,114865.8045
2008-03-14 14:40:00,25.56,25.79,25.56,25.73,129328.32707551109,12.9954,13.1123,12.9954,13.0818,129328.3271
2008-03-14 14:45:00,25.74,25.75,25.57,25.61,70087.60951188987,13.0869,13.092,13.0005,13.0208,70087.6095
2008-03-14 14:50:00,25.62,25.64,25.59,25.62,45473.50855235712,13.0259,13.0361,13.0106,13.0259,45473.5086
2008-03-14 14:55:00,25.63,25.67,25.59,25.64,79265.74885273259,13.031,13.0513,13.0106,13.0361,79265.7489
2008-03-14 15:00:00,25.64,25.7,25.61,25.68,47976.63746349604,13.0361,13.0666,13.0208,13.0564,47976.6375
2008-03-14 15:05:00,25.67,25.72,25.64,25.72,27951.60617438465,13.0513,13.0767,13.0361,13.0767,27951.6062
2008-03-14 15:10:00,25.71,25.8,25.64,25.79,109720.48393825616,13.0716,13.1174,13.0361,13.1123,109720.4839
2008-03-14 15:15:00,25.78,25.97,25.78,25.87,83854.81852315395,13.1072,13.2038,13.1072,13.153,83854.8185
2008-03-14 15:20:00,25.88,26.0,25.86,25.97,78153.24711444862,13.1581,13.2191,13.1479,13.2038,78153.2471
2008-03-14 15:25:00,25.97,26.15,25.97,26.09,102350.15992212488,13.2038,13.2954,13.2038,13.2649,102350.1599
2008-03-14 15:30:00,26.09,26.1,25.87,25.9,161034.6266166041,13.2649,13.2699,13.153,13.1682,161034.6266
2008-03-14 15:35:00,25.89,26.02,25.87,25.93,124461.13197051872,13.1632,13.2293,13.153,13.1835,124461.132
2008-03-14 15:40:00,25.93,25.94,25.83,25.83,157279.93324989572,13.1835,13.1886,13.1327,13.1327,157279.9332
2008-03-14 15:45:00,25.83,25.87,25.74,25.86,119732.99958281186,13.1327,13.153,13.0869,13.1479,119732.9996
2008-03-14 15:50:00,25.87,25.92,25.75,25.91,161590.87748574608,13.153,13.1784,13.092,13.1733,161590.8775
2008-03-14 15:55:00,25.92,26.02,25.87,25.92,196912.807676262,13.1784,13.2293,13.153,13.1784,196912.8077
2008-03-17 09:30:00,25.25,25.7,25.18,25.69,83159.50493672647,12.8378,13.0666,12.8022,13.0615,83159.5049
2008-03-17 09:35:00,25.69,25.74,25.58,25.69,78848.5607008761,13.0615,13.0869,13.0056,13.0615,78848.5607
2008-03-17 09:40:00,25.67,25.82,25.62,25.66,112779.86371853708,13.0513,13.1276,13.0259,13.0462,112779.8637
2008-03-17 09:45:00,25.65,25.98,25.59,25.92,82325.12863301349,13.0411,13.2089,13.0106,13.1784,82325.1286
2008-03-17 09:50:00,25.92,26.1,25.87,25.88,74676.67918231123,13.1784,13.2699,13.153,13.1581,74676.6792
2008-03-17 09:55:00,25.88,25.96,25.82,25.94,98873.59198998749,13.1581,13.1988,13.1276,13.1886,98873.592
2008-03-17 10:00:00,25.95,26.01,25.84,25.92,55207.89876234182,13.1937,13.2242,13.1377,13.1784,55207.8988
2008-03-17 10:05:00,25.92,26.1,25.85,26.1,64525.100820470034,13.1784,13.2699,13.1428,13.2699,64525.1008
2008-03-17 10:10:00,26.08,26.15,26.07,26.1,54373.522458628846,13.2598,13.2954,13.2547,13.2699,54373.5225
2008-03-17 10:15:00,26.1,26.2,26.07,26.18,58128.21582533723,13.2699,13.3208,13.2547,13.3106,58128.2158
2008-03-17 10:20:00,26.17,26.25,26.16,26.24,41857.87790293423,13.3055,13.3462,13.3004,13.3411,41857.8779
2008-03-17 10:25:00,26.24,26.34,26.18,26.18,61743.846474760125,13.3411,13.392,13.3106,13.3106,61743.8465
2008-03-17 10:30:00,26.18,26.28,25.98,25.98,37129.74551522737,13.3106,13.3615,13.2089,13.2089,37129.7455
2008-03-17 10:35:00,25.97,26.0,25.9,25.95,38381.30997079684,13.2038,13.2191,13.1682,13.1937,38381.31
2008-03-17 10:40:00,25.97,26.16,25.97,26.12,28507.85704352664,13.2038,13.3004,13.2038,13.2801,28507.857
2008-03-17 10:45:00,26.1,26.2,25.98,26.07,50201.640940063975,13.2699,13.3208,13.2089,13.2547,50201.6409
2008-03-17 10:50:00,26.07,26.28,26.0,26.18,43387.56779307468,13.2547,13.3615,13.2191,13.3106,43387.5678
2008-03-17 10:55:00,26.17,26.24,26.0,26.01,46725.07300792658,13.3055,13.3411,13.2191,13.2242,46725.073
2008-03-17 11:00:00,26.07,26.1,25.92,25.92,25587.539980531223,13.2547,13.2699,13.1784,13.1784,25587.54
2008-03-17 11:05:00,25.92,26.02,25.87,25.97,62161.03462661661,13.1784,13.2293,13.153,13.2038,62161.0346
2008-03-17 11:10:00,25.95,26.0,25.89,25.93,22806.285634821303,13.1937,13.2191,13.1632,13.1835,22806.2856
2008-03-17 11:15:00,25.91,25.98,25.84,25.98,29342.23334723961,13.1733,13.2089,13.1377,13.2089,29342.2333
2008-03-17 11:20:00,25.97,26.02,25.89,25.9,32540.67584480601,13.2038,13.2293,13.1632,13.1682,32540.6758
2008-03-17 11:25:00,25.92,25.95,25.87,25.94,21415.658461966348,13.1784,13.1937,13.153,13.1886,21415.6585
2008-03-17 11:30:00,25.95,26.0,25.95,25.98,31289.111389236547,13.1937,13.2191,13.1937,13.2089,31289.1114
2008-03-17 11:35:00,26.0,26.05,25.93,25.98,30315.67236823808,13.2191,13.2445,13.1835,13.2089,30315.6724
2008-03-17 11:40:00,25.98,26.03,25.95,25.97,54373.522458628846,13.2089,13.2343,13.1937,13.2038,54373.5225
2008-03-17 11:45:00,25.97,26.05,25.94,26.05,22667.22291753581,13.2038,13.2445,13.1886,13.2445,22667.2229
2008-03-17 11:50:00,26.05,26.05,25.94,25.94,33375.05214851898,13.2445,13.2445,13.1886,13.1886,33375.0521
2008-03-17 11:55:00,25.94,25.94,25.88,25.94,22528.16020025032,13.1886,13.1886,13.1581,13.1886,22528.1602
2008-03-17 12:00:00,25.93,26.02,25.87,26.01,37685.99638436936,13.1835,13.2293,13.153,13.2242,37685.9964
2008-03-17 12:05:00,26.01,26.02,25.93,25.97,34348.49116951745,13.2242,13.2293,13.1835,13.2038,34348.4912
2008-03-17 12:10:00,25.99,26.02,25.96,25.99,38103.18453622584,13.214,13.2293,13.1988,13.214,38103.1845
2008-03-17 12:15:00,25.97,26.02,25.94,26.0,44639.13224864414,13.2038,13.2293,13.1886,13.2191,44639.1322
2008-03-17 12:20:00,26.0,26.01,25.85,25.87,69948.54679460438,13.2191,13.2242,13.1428,13.153,69948.5468
2008-03-17 12:25:00,25.86,25.91,25.85,25.91,41440.68975107774,13.1479,13.1733,13.1428,13.1733,41440.6898
2008-03-17 12:30:00,25.92,25.93,25.84,25.84,88304.82547628981,13.1784,13.1835,13.1377,13.1377,88304.8255
2008-03-17 12:35:00,25.84,26.15,25.84,25.87,73425.11472674177,13.1377,13.2954,13.1377,13.153,73425.1147
2008-03-17 12:40:00,25.87,25.9,25.82,25.85,29759.421499096094,13.153,13.1682,13.1276,13.1428,29759.4215
2008-03-17 12:45:00,25.86,25.93,25.85,25.88,42831.316923932696,13.1479,13.1835,13.1428,13.1581,42831.3169
2008-03-17 12:50:00,25.89,25.92,25.87,25.9,44361.00681407315,13.1632,13.1784,13.153,13.1682,44361.0068
2008-03-17 12:55:00,25.9,25.95,25.89,25.89,32957.8639966625,13.1682,13.1937,13.1632,13.1632,32957.864
2008-03-17 13:00:00,25.88,25.89,25.82,25.84,20859.40759282437,13.1581,13.1632,13.1276,13.1377,20859.4076
2008-03-17 13:05:00,25.87,25.87,25.77,25.84,31150.04867195105,13.153,13.153,13.1022,13.1377,31150.0487
2008-03-17 13:10:00,25.84,25.87,25.82,25.84,18217.215964399948,13.1377,13.153,13.1276,13.1377,18217.216
2008-03-17 13:15:00,25.83,25.89,25.79,25.81,29064.107912668616,13.1327,13.1632,13.1123,13.1225,29064.1079
2008-03-17 13:20:00,25.79,25.83,25.72,25.82,52148.51898206092,13.1123,13.1327,13.0767,13.1276,52148.519
2008-03-17 13:25:00,25.82,25.86,25.73,25.81,32957.8639966625,13.1276,13.1479,13.0818,13.1225,32957.864
2008-03-17 13:30:00,25.81,25.87,25.76,25.86,27951.60617438465,13.1225,13.153,13.0971,13.1479,27951.6062
2008-03-17 13:35:00,25.84,25.89,25.82,25.88,33792.24030037547,13.1377,13.1632,13.1276,13.1581,33792.2403
2008-03-17 13:40:00,25.87,25.91,25.82,25.89,51453.20539563344,13.153,13.1733,13.1276,13.1632,51453.2054
2008-03-17 13:45:00,25.89,25.92,25.77,25.82,53539.14615491587,13.1632,13.1784,13.1022,13.1276,53539.1462
2008-03-17 13:50:00,25.82,25.92,25.81,25.89,34487.553886802954,13.1276,13.1784,13.1225,13.1632,34487.5539
2008-03-17 13:55:00,25.89,25.96,25.86,25.95,52982.89528577389,13.1632,13.1988,13.1479,13.1937,52982.8953
2008-03-17 14:00:00,25.96,26.07,25.92,26.07,65776.6652760395,13.1988,13.2547,13.1784,13.2547,65776.6653
2008-03-17 14:05:00,26.05,26.15,26.03,26.15,39076.62355722431,13.2445,13.2954,13.2343,13.2954,39076.6236
2008-03-17 14:10:00,26.15,26.16,26.06,26.09,84272.00667501043,13.2954,13.3004,13.2496,13.2649,84272.0067
2008-03-17 14:15:00,26.09,26.12,26.07,26.09,98595.4665554165,13.2649,13.2801,13.2547,13.2649,98595.4666
2008-03-17 14:20:00,26.09,26.12,26.07,26.07,78014.18439716313,13.2649,13.2801,13.2547,13.2547,78014.1844
2008-03-17 14:25:00,26.07,26.08,25.96,25.96,67445.41788346544,13.2547,13.2598,13.1988,13.1988,67445.4179
2008-03-17 14:30:00,25.96,26.05,25.92,26.02,49367.264636351,13.1988,13.2445,13.1784,13.2293,49367.2646
2008-03-17 14:35:00,26.02,26.15,26.01,26.12,51036.01724377695,13.2293,13.2954,13.2242,13.2801,51036.0172
2008-03-17 14:40:00,26.12,26.22,26.1,26.15,49923.51550549298,13.2801,13.3309,13.2699,13.2954,49923.5155
2008-03-17 14:45:00,26.15,26.23,26.03,26.06,46029.7594214991,13.2954,13.336,13.2343,13.2496,46029.7594
2008-03-17 14:50:00,26.07,26.19,26.07,26.1,89834.51536643026,13.2547,13.3157,13.2547,13.2699,89834.5154
2008-03-17 14:55:00,26.07,26.26,26.07,26.18,93450.14601585316,13.2547,13.3513,13.2547,13.3106,93450.146
2008-03-17 15:00:00,26.18,26.28,26.1,26.25,82603.2540675845,13.3106,13.3615,13.2699,13.3462,82603.2541
2008-03-17 15:05:00,26.26,26.36,26.22,26.22,86636.07286886386,13.3513,13.4021,13.3309,13.3309,86636.0729
2008-03-17 15:10:00,26.2,26.23,26.15,26.23,61326.65832290363,13.3208,13.336,13.2954,13.336,61326.6583
2008-03-17 15:15:00,26.22,26.28,26.17,26.26,50340.70365734947,13.3309,13.3615,13.3055,13.3513,50340.7037
2008-03-17 15:20:00,26.25,26.43,26.25,26.38,77875.12167987763,13.3462,13.4377,13.3462,13.4123,77875.1217
2008-03-17 15:25:00,26.38,26.46,26.25,26.25,96370.46307884857,13.4123,13.453,13.3462,13.3462,96370.4631
2008-03-17 15:30:00,26.25,26.47,26.24,26.46,76206.36907245168,13.3462,13.4581,13.3411,13.453,76206.3691
2008-03-17 15:35:00,26.48,26.51,26.36,26.41,166875.26074259492,13.4631,13.4784,13.4021,13.4275,166875.2607
2008-03-17 15:40:00,26.41,26.48,26.38,26.46,137950.21554721182,13.4275,13.4631,13.4123,13.453,137950.2155
2008-03-17 15:45:00,26.45,26.46,26.31,26.43,148379.91934362397,13.4479,13.453,13.3767,13.4377,148379.9193
2008-03-17 15:50:00,26.43,26.45,26.3,26.35,185092.47670699487,13.4377,13.4479,13.3716,13.397,185092.4767
2008-03-17 15:55:00,26.35,26.36,26.21,26.25,271033.23598943127,13.397,13.4021,13.3259,13.3462,271033.236
2008-03-18 09:30:00,26.42,26.62,26.42,26.44,78153.24711444862,13.4326,13.5343,13.4326,13.4428,78153.2471
2008-03-18 09:35:00,26.46,26.58,26.32,26.33,53400.083437630376,13.453,13.514,13.3818,13.3869,53400.0834
2008-03-18 09:40:00,26.33,26.43,26.29,26.33,82047.0031984425,13.3869,13.4377,13.3665,13.3869,82047.0032
2008-03-18 09:45:00,26.31,26.43,26.31,26.34,116812.68251981644,13.3767,13.4377,13.3767,13.392,116812.6825
2008-03-18 09:50:00,26.33,26.38,26.27,26.29,43943.81866221666,13.3869,13.4123,13.3564,13.3665,43943.8187
2008-03-18 09:55:00,26.3,26.43,26.3,26.41,40467.25073007927,13.3716,13.4377,13.3716,13.4275,40467.2507
2008-03-18 10:00:00,26.41,26.51,26.41,26.49,74676.67918231123,13.4275,13.4784,13.4275,13.4682,74676.6792
2008-03-18 10:05:00,26.48,26.58,26.48,26.51,61048.53288833264,13.4631,13.514,13.4631,13.4784,61048.5329
2008-03-18 10:10:00,26.51,26.53,26.47,26.53,70365.73494646086,13.4784,13.4886,13.4581,13.4886,70365.7349
2008-03-18 10:15:00,26.53,26.54,26.47,26.53,37546.93366708386,13.4886,13.4936,13.4581,13.4886,37546.9337
2008-03-18 10:20:00,26.52,26.59,26.52,26.54,62021.97190933112,13.4835,13.5191,13.4835,13.4936,62021.9719
2008-03-18 10:25:00,26.56,26.66,26.56,26.61,70365.73494646086,13.5038,13.5547,13.5038,13.5292,70365.7349
2008-03-18 10:30:00,26.61,26.61,26.49,26.58,90390.76623557226,13.5292,13.5292,13.4682,13.514,90390.7662
2008-03-18 10:35:00,26.58,26.63,26.56,26.61,45612.57126964261,13.514,13.5394,13.5038,13.5292,45612.5713
2008-03-18 10:40:00,26.61,26.62,26.59,26.61,135029.8984842164,13.5292,13.5343,13.5191,13.5292,135029.8985
2008-03-18 10:45:00,26.61,26.62,26.59,26.61,40745.37616465026,13.5292,13.5343,13.5191,13.5292,40745.3762
2008-03-18 10:50:00,26.61,26.62,26.57,26.59,47281.32387706856,13.5292,13.5343,13.5089,13.5191,47281.3239
2008-03-18 10:55:00,26.59,26.61,26.53,26.54,94562.64775413711,13.5191,13.5292,13.4886,13.4936,94562.6478
2008-03-18 11:00:00,26.54,26.66,26.52,26.64,67584.48060075095,13.4936,13.5547,13.4835,13.5445,67584.4806
2008-03-18 11:05:00,26.64,26.7,26.64,26.69,47142.26115978307,13.5445,13.575,13.5445,13.5699,47142.2612
2008-03-18 11:10:00,26.69,26.7,26.68,26.7,39215.68627450981,13.5699,13.575,13.5648,13.575,39215.6863
2008-03-18 11:15:00,26.71,26.73,26.69,26.73,80378.25059101655,13.5801,13.5902,13.5699,13.5902,80378.2506
2008-03-18 11:20:00,26.74,26.84,26.71,26.84,75093.86733416772,13.5953,13.6462,13.5801,13.6462,75093.8673
2008-03-18 11:25:00,26.84,26.88,26.83,26.86,110137.67209011264,13.6462,13.6665,13.6411,13.6563,110137.6721
2008-03-18 11:30:00,26.86,26.87,26.81,26.82,74954.80461688222,13.6563,13.6614,13.6309,13.636,74954.8046
2008-03-18 11:35:00,26.82,26.83,26.78,26.82,67306.35516617996,13.636,13.6411,13.6157,13.636,67306.3552
2008-03-18 11:40:00,26.82,26.87,26.81,26.86,82047.0031984425,13.636,13.6614,13.6309,13.6563,82047.0032
2008-03-18 11:45:00,26.86,26.88,26.85,26.86,86357.94743429287,13.6563,13.6665,13.6513,13.6563,86357.9474
2008-03-18 11:50:00,26.86,26.87,26.83,26.85,105131.4142678348,13.6563,13.6614,13.6411,13.6513,105131.4143
2008-03-18 11:55:00,26.85,26.86,26.78,26.79,60075.09386733417,13.6513,13.6563,13.6157,13.6207,60075.0939
2008-03-18 12:00:00,26.78,26.79,26.71,26.72,73703.24016131276,13.6157,13.6207,13.5801,13.5852,73703.2402
2008-03-18 12:05:00,26.72,26.81,26.71,26.81,69114.1704908914,13.5852,13.6309,13.5801,13.6309,69114.1705
2008-03-18 12:10:00,26.8,26.83,26.8,26.82,58962.59212905021,13.6258,13.6411,13.6258,13.636,58962.5921
2008-03-18 12:15:00,26.82,26.84,26.76,26.78,42136.003337505215,13.636,13.6462,13.6055,13.6157,42136.0033
2008-03-18 12:20:00,26.77,26.81,26.77,26.79,26839.104436100683,13.6106,13.6309,13.6106,13.6207,26839.1044
2008-03-18 12:25:00,26.78,26.82,26.75,26.77,31150.04867195105,13.6157,13.636,13.6004,13.6106,31150.0487
2008-03-18 12:30:00,26.79,26.85,26.77,26.84,74954.80461688222,13.6207,13.6513,13.6106,13.6462,74954.8046
2008-03-18 12:35:00,26.83,26.87,26.8,26.87,75928.24363788069,13.6411,13.6614,13.6258,13.6614,75928.2436
2008-03-18 12:40:00,26.87,26.87,26.82,26.82,24196.912807676264,13.6614,13.6614,13.636,13.636,24196.9128
2008-03-18 12:45:00,26.82,26.82,26.78,26.79,42692.2542066472,13.636,13.636,13.6157,13.6207,42692.2542
2008-03-18 12:50:00,26.8,26.85,26.77,26.82,50062.57822277848,13.6258,13.6513,13.6106,13.636,50062.5782
2008-03-18 12:55:00,26.82,26.84,26.79,26.83,27117.22987067168,13.636,13.6462,13.6207,13.6411,27117.2299
2008-03-18 13:00:00,26.84,26.84,26.79,26.81,92476.70699485469,13.6462,13.6462,13.6207,13.6309,92476.707
2008-03-18 13:05:00,26.81,26.82,26.79,26.79,13906.271728549576,13.6309,13.636,13.6207,13.6207,13906.2717
2008-03-18 13:10:00,26.79,26.86,26.79,26.84,48532.88833263802,13.6207,13.6563,13.6207,13.6462,48532.8883
2008-03-18 13:15:00,26.85,26.89,26.85,26.89,44639.13224864414,13.6513,13.6716,13.6513,13.6716,44639.1322
2008-03-18 13:20:00,26.89,26.9,26.87,26.89,67445.41788346544,13.6716,13.6767,13.6614,13.6716,67445.4179
2008-03-18 13:25:00,26.89,26.89,26.88,26.89,32540.67584480601,13.6716,13.6716,13.6665,13.6716,32540.6758
2008-03-18 13:30:00,26.89,26.92,26.89,26.92,101098.59546655545,13.6716,13.6868,13.6716,13.6868,101098.5955
2008-03-18 13:35:00,26.92,26.92,26.89,26.89,42136.003337505215,13.6868,13.6868,13.6716,13.6716,42136.0033
2008-03-18 13:40:00,26.9,26.91,26.89,26.9,37685.99638436936,13.6767,13.6818,13.6716,13.6767,37685.9964
2008-03-18 13:45:00,26.9,26.92,26.89,26.91,52426.64441663191,13.6767,13.6868,13.6716,13.6818,52426.6444
2008-03-18 13:50:00,26.91,26.96,26.91,26.94,29481.296064525104,13.6818,13.7072,13.6818,13.697,29481.2961
2008-03-18 13:55:00,26.94,26.95,26.88,26.88,23640.66193853428,13.697,13.7021,13.6665,13.6665,23640.6619
2008-03-18 14:00:00,26.88,26.88,26.79,26.8,36851.62008065638,13.6665,13.6665,13.6207,13.6258,36851.6201
2008-03-18 14:05:00,26.79,26.79,26.67,26.68,58962.59212905021,13.6207,13.6207,13.5597,13.5648,58962.5921
2008-03-18 14:10:00,26.69,26.76,26.45,26.54,68001.66875260744,13.5699,13.6055,13.4479,13.4936,68001.6688
2008-03-18 14:15:00,26.54,26.74,26.4,26.68,138228.3409817828,13.4936,13.5953,13.4225,13.5648,138228.341
2008-03-18 14:20:00,26.71,26.81,26.63,26.76,116117.36893338896,13.5801,13.6309,13.5394,13.6055,116117.3689
2008-03-18 14:25:00,26.76,26.78,26.54,26.59,166736.19802530942,13.6055,13.6157,13.4936,13.5191,166736.198
2008-03-18 14:30:00,26.58,26.61,26.36,26.57,185092.47670699487,13.514,13.5292,13.4021,13.5089,185092.4767
2008-03-18 14:35:00,26.53,26.62,26.43,26.52,119732.99958281186,13.4886,13.5343,13.4377,13.4835,119732.9996
2008-03-18 14:40:00,26.52,26.66,26.5,26.59,112640.80100125156,13.4835,13.5547,13.4733,13.5191,112640.801
2008-03-18 14:45:00,26.59,26.73,26.54,26.68,55764.1496314838,13.5191,13.5902,13.4936,13.5648,55764.1496
2008-03-18 14:50:00,26.68,26.82,26.68,26.79,93032.95786399666,13.5648,13.636,13.5648,13.6207,93032.9579
2008-03-18 14:55:00,26.79,26.93,26.79,26.88,85106.38297872341,13.6207,13.6919,13.6207,13.6665,85106.383
2008-03-18 15:00:00,26.87,26.88,26.77,26.84,73981.36559588375,13.6614,13.6665,13.6106,13.6462,73981.3656
2008-03-18 15:05:00,26.83,26.87,26.78,26.86,64246.97538589904,13.6411,13.6614,13.6157,13.6563,64246.9754
2008-03-18 15:10:00,26.84,26.87,26.69,26.74,44500.06953135865,13.6462,13.6614,13.5699,13.5953,44500.0695
2008-03-18 15:15:00,26.71,26.8,26.71,26.74,48393.82561535253,13.5801,13.6258,13.5801,13.5953,48393.8256
2008-03-18 15:20:00,26.74,26.9,26.74,26.88,79961.06243916007,13.5953,13.6767,13.5953,13.6665,79961.0624
2008-03-18 15:25:00,26.87,26.92,26.79,26.89,123626.75566680574,13.6614,13.6868,13.6207,13.6716,123626.7557
2008-03-18 15:30:00,26.89,26.97,26.87,26.95,141287.7207620637,13.6716,13.7123,13.6614,13.7021,141287.7208
2008-03-18 15:35:00,26.96,27.1,26.93,27.07,307189.54248366016,13.7072,13.7784,13.6919,13.7631,307189.5425
2008-03-18 15:40:00,27.07,27.11,27.04,27.05,212905.020164094,13.7631,13.7834,13.7479,13.7529,212905.0202
2008-03-18 15:45:00,27.05,27.06,26.97,26.97,110276.73480739814,13.7529,13.758,13.7123,13.7123,110276.7348
2008-03-18 15:50:00,26.97,27.09,26.97,27.08,200945.6264775414,13.7123,13.7733,13.7123,13.7682,200945.6265
2008-03-18 15:55:00,27.07,27.12,27.02,27.07,286052.0094562648,13.7631,13.7885,13.7377,13.7631,286052.0095
2008-03-19 09:30:00,27.18,27.18,27.05,27.1,97761.09025170351,13.819,13.819,13.7529,13.7784,97761.0903
2008-03-19 09:35:00,27.1,27.1,27.03,27.07,46446.94757335559,13.7784,13.7784,13.7428,13.7631,46446.9476
2008-03-19 09:40:00,27.06,27.12,27.02,27.04,108886.1076345432,13.758,13.7885,13.7377,13.7479,108886.1076
2008-03-19 09:45:00,27.07,27.09,26.94,26.97,83576.69308858296,13.7631,13.7733,13.697,13.7123,83576.6931
2008-03-19 09:50:00,26.97,26.99,26.77,26.8,132804.89500764845,13.7123,13.7224,13.6106,13.6258,132804.895
2008-03-19 09:55:00,26.8,26.85,26.76,26.8,72590.73842302879,13.6258,13.6513,13.6055,13.6258,72590.7384
2008-03-19 10:00:00,26.79,26.84,26.74,26.8,101793.9090529829,13.6207,13.6462,13.5953,13.6258,101793.9091
2008-03-19 10:05:00,26.79,26.82,26.71,26.75,40328.18801279378,13.6207,13.636,13.5801,13.6004,40328.188
2008-03-19 10:10:00,26.75,26.76,26.62,26.64,68001.66875260744,13.6004,13.6055,13.5343,13.5445,68001.6688
2008-03-19 10:15:00,26.64,26.67,26.59,26.65,49506.327353636494,13.5445,13.5597,13.5191,13.5496,49506.3274
2008-03-19 10:20:00,26.64,26.81,26.64,26.79,60631.34473647615,13.5445,13.6309,13.5445,13.6207,60631.3447
2008-03-19 10:25:00,26.8,26.82,26.61,26.64,41440.68975107774,13.6258,13.636,13.5292,13.5445,41440.6898
2008-03-19 10:30:00,26.64,26.64,26.54,26.57,45195.38311778613,13.5445,13.5445,13.4936,13.5089,45195.3831
2008-03-19 10:35:00,26.57,26.65,26.56,26.64,38798.49812265332,13.5089,13.5496,13.5038,13.5445,38798.4981
2008-03-19 10:40:00,26.65,26.71,26.61,26.7,27812.54345709916,13.5496,13.5801,13.5292,13.575,27812.5435
2008-03-19 10:45:00,26.71,26.82,26.66,26.82,28646.91976081213,13.5801,13.636,13.5547,13.636,28646.9198
2008-03-19 10:50:00,26.82,26.86,26.82,26.83,29481.296064525104,13.636,13.6563,13.636,13.6411,29481.2961
2008-03-19 10:55:00,26.82,26.9,26.8,26.89,23223.4737866778,13.636,13.6767,13.6258,13.6716,23223.4738
2008-03-19 11:00:00,26.89,26.94,26.84,26.94,28925.04519538312,13.6716,13.697,13.6462,13.697,28925.0452
2008-03-19 11:05:00,26.94,26.98,26.88,26.9,48393.82561535253,13.697,13.7174,13.6665,13.6767,48393.8256
2008-03-19 11:10:00,26.9,26.98,26.9,26.97,31150.04867195105,13.6767,13.7174,13.6767,13.7123,31150.0487
2008-03-19 11:15:00,26.96,26.97,26.92,26.92,17382.839660686972,13.7072,13.7123,13.6868,13.6868,17382.8397
2008-03-19 11:20:00,26.92,26.97,26.87,26.97,39354.748991795306,13.6868,13.7123,13.6614,13.7123,39354.749
2008-03-19 11:25:00,26.98,27.02,26.97,26.97,31428.174106522045,13.7174,13.7377,13.7123,13.7123,31428.1741
2008-03-19 11:30:00,26.98,27.0,26.89,26.98,29898.484216381592,13.7174,13.7275,13.6716,13.7174,29898.4842
2008-03-19 11:35:00,26.98,27.0,26.92,26.94,23501.599221248784,13.7174,13.7275,13.6868,13.697,23501.5992
2008-03-19 11:40:00,26.95,26.99,26.93,26.93,25031.28911138924,13.7021,13.7224,13.6919,13.6919,25031.2891
2008-03-19 11:45:00,26.92,26.93,26.84,26.86,17939.090529828954,13.6868,13.6919,13.6462,13.6563,17939.0905
2008-03-19 11:50:00,26.86,26.97,26.86,26.95,38381.30997079684,13.6563,13.7123,13.6563,13.7021,38381.31
2008-03-19 11:55:00,26.96,27.0,26.87,26.87,18217.215964399948,13.7072,13.7275,13.6614,13.6614,18217.216
2008-03-19 12:00:00,26.87,26.9,26.78,26.79,28507.85704352664,13.6614,13.6767,13.6157,13.6207,28507.857
2008-03-19 12:05:00,26.8,26.89,26.77,26.89,28785.982478097623,13.6258,13.6716,13.6106,13.6716,28785.9825
2008-03-19 12:10:00,26.89,26.89,26.81,26.82,20442.21944096788,13.6716,13.6716,13.6309,13.636,20442.2194
2008-03-19 12:15:00,26.83,26.83,26.75,26.81,23223.4737866778,13.6411,13.6411,13.6004,13.6309,23223.4738
2008-03-19 12:20:00,26.81,26.85,26.77,26.79,21415.658461966348,13.6309,13.6513,13.6106,13.6207,21415.6585
2008-03-19 12:25:00,26.78,26.84,26.72,26.77,33792.24030037547,13.6157,13.6462,13.5852,13.6106,33792.2403
2008-03-19 12:30:00,26.77,26.82,26.77,26.78,16965.651508830484,13.6106,13.636,13.6106,13.6157,16965.6515
2008-03-19 12:35:00,26.77,26.77,26.63,26.65,57293.83952162426,13.6106,13.6106,13.5394,13.5496,57293.8395
2008-03-19 12:40:00,26.65,26.67,26.48,26.55,50896.95452649145,13.5496,13.5597,13.4631,13.4987,50896.9545
2008-03-19 12:45:00,26.56,26.61,26.55,26.61,30176.60965095258,13.5038,13.5292,13.4987,13.5292,30176.6097
2008-03-19 12:50:00,26.61,26.64,26.57,26.59,26282.8535669587,13.5292,13.5445,13.5089,13.5191,26282.8536
2008-03-19 12:55:00,26.59,26.59,26.46,26.46,31428.174106522045,13.5191,13.5191,13.453,13.453,31428.1741
2008-03-19 13:00:00,26.47,26.52,26.46,26.5,33375.05214851898,13.4581,13.4835,13.453,13.4733,33375.0521
2008-03-19 13:05:00,26.5,26.55,26.5,26.53,40189.12529550828,13.4733,13.4987,13.4733,13.4886,40189.1253
2008-03-19 13:10:00,26.53,26.53,26.39,26.39,52982.89528577389,13.4886,13.4886,13.4174,13.4174,52982.8953
2008-03-19 13:15:00,26.39,26.5,26.36,26.48,48115.70018078154,13.4174,13.4733,13.4021,13.4631,48115.7002
2008-03-19 13:20:00,26.5,26.56,26.48,26.48,31289.111389236547,13.4733,13.5038,13.4631,13.4631,31289.1114
2008-03-19 13:25:00,26.48,26.49,26.37,26.39,40884.43888193576,13.4631,13.4682,13.4072,13.4174,40884.4389
2008-03-19 13:30:00,26.39,26.42,26.38,26.4,39632.874426366296,13.4174,13.4326,13.4123,13.4225,39632.8744
2008-03-19 13:35:00,26.38,26.47,26.38,26.47,58823.52941176471,13.4123,13.4581,13.4123,13.4581,58823.5294
2008-03-19 13:40:00,26.46,26.5,26.39,26.47,34765.679321373944,13.453,13.4733,13.4174,13.4581,34765.6793
2008-03-19 13:45:00,26.47,26.51,26.46,26.48,12793.769990265611,13.4581,13.4784,13.453,13.4631,12793.77
2008-03-19 13:50:00,26.48,26.48,26.3,26.37,48811.01376720901,13.4631,13.4631,13.3716,13.4072,48811.0138
2008-03-19 13:55:00,26.37,26.45,26.35,26.41,45612.57126964261,13.4072,13.4479,13.397,13.4275,45612.5713
2008-03-19 14:00:00,26.41,26.46,26.35,26.35,57293.83952162426,13.4275,13.453,13.397,13.397,57293.8395
2008-03-19 14:05:00,26.36,26.36,26.27,26.3,43943.81866221666,13.4021,13.4021,13.3564,13.3716,43943.8187
2008-03-19 14:10:00,26.3,26.36,26.28,26.36,57015.71408705327,13.3716,13.4021,13.3615,13.4021,57015.7141
2008-03-19 14:15:00,26.36,26.36,26.2,26.26,67862.60603532194,13.4021,13.4021,13.3208,13.3513,67862.606
2008-03-19 14:20:00,26.26,26.3,26.24,26.29,66054.7907106105,13.3513,13.3716,13.3411,13.3665,66054.7907
2008-03-19 14:25:00,26.28,26.29,26.23,26.23,45334.44583507162,13.3615,13.3665,13.336,13.336,45334.4458
2008-03-19 14:30:00,26.24,26.26,26.15,26.15,76067.30635516619,13.3411,13.3513,13.2954,13.2954,76067.3064
2008-03-19 14:35:00,26.14,26.17,26.02,26.07,76901.68265887916,13.2903,13.3055,13.2293,13.2547,76901.6827
2008-03-19 14:40:00,26.07,26.17,26.04,26.15,62021.97190933112,13.2547,13.3055,13.2394,13.2954,62021.9719
2008-03-19 14:45:00,26.15,26.2,26.12,26.13,64246.97538589904,13.2954,13.3208,13.2801,13.2852,64246.9754
2008-03-19 14:50:00,26.12,26.23,26.11,26.23,56042.2750660548,13.2801,13.336,13.275,13.336,56042.2751
2008-03-19 14:55:00,26.23,26.3,26.23,26.28,60075.09386733417,13.336,13.3716,13.336,13.3615,60075.0939
2008-03-19 15:00:00,26.28,26.32,26.21,26.31,82881.37950215548,13.3615,13.3818,13.3259,13.3767,82881.3795
2008-03-19 15:05:00,26.3,26.44,26.3,26.38,74676.67918231123,13.3716,13.4428,13.3716,13.4123,74676.6792
2008-03-19 15:10:00,26.39,26.43,26.31,26.33,58962.59212905021,13.4174,13.4377,13.3767,13.3869,58962.5921
2008-03-19 15:15:00,26.33,26.35,26.29,26.31,58128.21582533723,13.3869,13.397,13.3665,13.3767,58128.2158
2008-03-19 15:20:00,26.31,26.36,26.2,26.2,83020.44221944097,13.3767,13.4021,13.3208,13.3208,83020.4422
2008-03-19 15:25:00,26.18,26.22,26.15,26.2,49923.51550549298,13.3106,13.3309,13.2954,13.3208,49923.5155
2008-03-19 15:30:00,26.2,26.26,26.1,26.12,94423.58503685164,13.3208,13.3513,13.2699,13.2801,94423.585
2008-03-19 15:35:00,26.12,26.18,26.07,26.07,88443.88819357532,13.2801,13.3106,13.2547,13.2547,88443.8882
2008-03-19 15:40:00,26.07,26.2,26.06,26.2,81629.81504658602,13.2547,13.3208,13.2496,13.3208,81629.815
2008-03-19 15:45:00,26.2,26.24,26.1,26.2,142122.09706577667,13.3208,13.3411,13.2699,13.3208,142122.0971
2008-03-19 15:50:00,26.2,26.2,26.06,26.15,224447.22569879016,13.3208,13.3208,13.2496,13.2954,224447.2257
2008-03-19 15:55:00,26.14,26.19,26.05,26.05,239883.18731748025,13.2903,13.3157,13.2445,13.2445,239883.1873
2008-03-20 09:30:00,26.16,26.45,26.08,26.39,852871.6451119456,13.3004,13.4479,13.2598,13.4174,852871.6451
2008-03-20 09:35:00,26.39,26.52,26.33,26.41,55903.2123487693,13.4174,13.4835,13.3869,13.4275,55903.2123
2008-03-20 09:40:00,26.41,26.47,26.32,26.44,43248.50507578919,13.4275,13.4581,13.3818,13.4428,43248.5051
2008-03-20 09:45:00,26.44,26.59,26.44,26.46,63134.47364761508,13.4428,13.5191,13.4428,13.453,63134.4736
2008-03-20 09:50:00,26.45,26.48,26.41,26.46,35460.992907801425,13.4479,13.4631,13.4275,13.453,35460.9929
2008-03-20 09:55:00,26.46,26.56,26.46,26.49,62995.41093032959,13.453,13.5038,13.453,13.4682,62995.4109
2008-03-20 10:00:00,26.49,26.69,26.47,26.61,101098.59546655545,13.4682,13.5699,13.4581,13.5292,101098.5955
2008-03-20 10:05:00,26.59,26.63,26.45,26.51,72729.80114031429,13.5191,13.5394,13.4479,13.4784,72729.8011
2008-03-20 10:10:00,26.5,26.61,26.45,26.57,51592.26811291893,13.4733,13.5292,13.4479,13.5089,51592.2681
2008-03-20 10:15:00,26.59,26.64,26.55,26.61,40328.18801279378,13.5191,13.5445,13.4987,13.5292,40328.188
2008-03-20 10:20:00,26.6,26.64,26.55,26.58,59936.03115004868,13.5241,13.5445,13.4987,13.514,59936.0312
2008-03-20 10:25:00,26.58,26.59,26.49,26.53,35182.86747323043,13.514,13.5191,13.4682,13.4886,35182.8675
2008-03-20 10:30:00,26.52,26.59,26.44,26.53,43665.69322764567,13.4835,13.5191,13.4428,13.4886,43665.6932
2008-03-20 10:35:00,26.54,26.54,26.44,26.47,41579.75246836324,13.4936,13.4936,13.4428,13.4581,41579.7525
2008-03-20 10:40:00,26.47,26.48,26.45,26.47,38798.49812265332,13.4581,13.4631,13.4479,13.4581,38798.4981
2008-03-20 10:45:00,26.47,26.54,26.45,26.51,39354.748991795306,13.4581,13.4936,13.4479,13.4784,39354.749
2008-03-20 10:50:00,26.51,26.55,26.46,26.48,28507.85704352664,13.4784,13.4987,13.453,13.4631,28507.857
2008-03-20 10:55:00,26.5,26.53,26.45,26.53,41857.87790293423,13.4733,13.4886,13.4479,13.4886,41857.8779
2008-03-20 11:00:00,26.52,26.53,26.46,26.46,37964.12181894034,13.4835,13.4886,13.453,13.453,37964.1218
2008-03-20 11:05:00,26.46,26.53,26.45,26.53,24892.22639410374,13.453,13.4886,13.4479,13.4886,24892.2264
2008-03-20 11:10:00,26.51,26.51,26.43,26.46,38937.560839938815,13.4784,13.4784,13.4377,13.453,38937.5608
2008-03-20 11:15:00,26.46,26.51,26.43,26.49,33931.30301766097,13.453,13.4784,13.4377,13.4682,33931.303
2008-03-20 11:20:00,26.48,26.64,26.48,26.62,80934.50146015854,13.4631,13.5445,13.4631,13.5343,80934.5015
2008-03-20 11:25:00,26.62,26.65,26.56,26.59,180642.469753859,13.5343,13.5496,13.5038,13.5191,180642.4698
2008-03-20 11:30:00,26.59,26.64,26.59,26.59,43109.442358503686,13.5191,13.5445,13.5191,13.5191,43109.4424
2008-03-20 11:35:00,26.59,26.63,26.57,26.62,91503.2679738562,13.5191,13.5394,13.5089,13.5343,91503.268
2008-03-20 11:40:00,26.63,26.65,26.61,26.61,30732.860520094564,13.5394,13.5496,13.5292,13.5292,30732.8605
2008-03-20 11:45:00,26.62,26.64,26.59,26.61,102072.0344875539,13.5343,13.5445,13.5191,13.5292,102072.0345
2008-03-20 11:50:00,26.61,26.64,26.6,26.61,46307.88485607009,13.5292,13.5445,13.5241,13.5292,46307.8849
2008-03-20 11:55:00,26.61,26.63,26.59,26.61,36434.431928799895,13.5292,13.5394,13.5191,13.5292,36434.4319
2008-03-20 12:00:00,26.6,26.7,26.6,26.69,52982.89528577389,13.5241,13.575,13.5241,13.5699,52982.8953
2008-03-20 12:05:00,26.69,26.76,26.64,26.64,59240.7175636212,13.5699,13.6055,13.5445,13.5445,59240.7176
2008-03-20 12:10:00,26.64,26.71,26.63,26.69,35739.118342372414,13.5445,13.5801,13.5394,13.5699,35739.1183
2008-03-20 12:15:00,26.69,26.8,26.68,26.76,66471.97886246697,13.5699,13.6258,13.5648,13.6055,66471.9789
2008-03-20 12:20:00,26.75,26.76,26.69,26.71,38937.560839938815,13.6004,13.6055,13.5699,13.5801,38937.5608
2008-03-20 12:25:00,26.7,26.71,26.68,26.69,33096.92671394799,13.575,13.5801,13.5648,13.5699,33096.9267
2008-03-20 12:30:00,26.69,26.71,26.64,26.64,29481.296064525104,13.5699,13.5801,13.5445,13.5445,29481.2961
2008-03-20 12:35:00,26.64,26.65,26.56,26.57,38659.43540536783,13.5445,13.5496,13.5038,13.5089,38659.4354
2008-03-20 12:40:00,26.57,26.66,26.57,26.59,49784.45278820748,13.5089,13.5547,13.5089,13.5191,49784.4528
2008-03-20 12:45:00,26.59,26.64,26.56,26.64,26560.979001529693,13.5191,13.5445,13.5038,13.5445,26560.979
2008-03-20 12:50:00,26.64,26.71,26.64,26.71,56737.58865248227,13.5445,13.5801,13.5445,13.5801,56737.5887
2008-03-20 12:55:00,26.71,26.74,26.68,26.69,58962.59212905021,13.5801,13.5953,13.5648,13.5699,58962.5921
2008-03-20 13:00:00,26.7,26.79,26.69,26.76,44082.88137950216,13.575,13.6207,13.5699,13.6055,44082.8814
2008-03-20 13:05:00,26.76,26.76,26.7,26.74,28368.79432624113,13.6055,13.6055,13.575,13.5953,28368.7943
2008-03-20 13:10:00,26.73,26.74,26.69,26.69,58267.27854262273,13.5902,13.5953,13.5699,13.5699,58267.2785
2008-03-20 13:15:00,26.7,26.71,26.66,26.69,43526.63051036018,13.575,13.5801,13.5547,13.5699,43526.6305
2008-03-20 13:20:00,26.69,26.74,26.69,26.74,52426.64441663191,13.5699,13.5953,13.5699,13.5953,52426.6444
2008-03-20 13:25:00,26.74,26.77,26.73,26.76,34348.49116951745,13.5953,13.6106,13.5902,13.6055,34348.4912
2008-03-20 13:30:00,26.74,26.81,26.72,26.8,78570.43526630511,13.5953,13.6309,13.5852,13.6258,78570.4353
2008-03-20 13:35:00,26.8,26.82,26.76,26.79,80795.43874287304,13.6258,13.636,13.6055,13.6207,80795.4387
2008-03-20 13:40:00,26.79,26.83,26.78,26.82,51175.079961062445,13.6207,13.6411,13.6157,13.636,51175.08
2008-03-20 13:45:00,26.83,26.86,26.79,26.79,69253.2332081769,13.6411,13.6563,13.6207,13.6207,69253.2332
2008-03-20 13:50:00,26.79,26.82,26.75,26.82,55068.83604505633,13.6207,13.636,13.6004,13.636,55068.836
2008-03-20 13:55:00,26.82,26.84,26.76,26.79,50618.82909192046,13.636,13.6462,13.6055,13.6207,50618.8291
2008-03-20 14:00:00,26.79,26.89,26.79,26.84,39215.68627450981,13.6207,13.6716,13.6207,13.6462,39215.6863
2008-03-20 14:05:00,26.84,26.9,26.82,26.86,42136.003337505215,13.6462,13.6767,13.636,13.6563,42136.0033
2008-03-20 14:10:00,26.86,26.89,26.83,26.87,48115.70018078154,13.6563,13.6716,13.6411,13.6614,48115.7002
2008-03-20 14:15:00,26.87,26.89,26.78,26.82,63551.66179947156,13.6614,13.6716,13.6157,13.636,63551.6618
2008-03-20 14:20:00,26.82,26.83,26.77,26.79,40328.18801279378,13.636,13.6411,13.6106,13.6207,40328.188
2008-03-20 14:25:00,26.79,26.83,26.78,26.82,44500.06953135865,13.6207,13.6411,13.6157,13.636,44500.0695
2008-03-20 14:30:00,26.82,26.89,26.8,26.89,53261.02072034488,13.636,13.6716,13.6258,13.6716,53261.0207
2008-03-20 14:35:00,26.9,26.96,26.9,26.95,53539.14615491587,13.6767,13.7072,13.6767,13.7021,53539.1462
2008-03-20 14:40:00,26.96,26.97,26.87,26.89,65359.47712418301,13.7072,13.7123,13.6614,13.6716,65359.4771
2008-03-20 14:45:00,26.9,26.97,26.9,26.97,28507.85704352664,13.6767,13.7123,13.6767,13.7123,28507.857
2008-03-20 14:50:00,26.96,26.97,26.9,26.97,74398.55374774024,13.7072,13.7123,13.6767,13.7123,74398.5537
2008-03-20 14:55:00,26.97,26.97,26.89,26.94,74954.80461688222,13.7123,13.7123,13.6716,13.697,74954.8046
2008-03-20 15:00:00,26.93,27.05,26.93,27.05,74259.49103045474,13.6919,13.7529,13.6919,13.7529,74259.491
2008-03-20 15:05:00,27.05,27.05,26.97,27.0,79961.06243916007,13.7529,13.7529,13.7123,13.7275,79961.0624
2008-03-20 15:10:00,27.0,27.05,26.96,26.97,102767.34807398135,13.7275,13.7529,13.7072,13.7123,102767.3481
2008-03-20 15:15:00,26.97,26.98,26.94,26.97,106243.91600611876,13.7123,13.7174,13.697,13.7123,106243.916
2008-03-20 15:20:00,26.97,27.03,26.96,27.0,121123.62675566682,13.7123,13.7428,13.7072,13.7275,121123.6268
2008-03-20 15:25:00,27.0,27.01,26.87,26.89,125017.3828396607,13.7275,13.7326,13.6614,13.6716,125017.3828
2008-03-20 15:30:00,26.9,26.94,26.86,26.89,162842.44194131554,13.6767,13.697,13.6563,13.6716,162842.4419
2008-03-20 15:35:00,26.9,26.9,26.77,26.83,154220.5534696148,13.6767,13.6767,13.6106,13.6411,154220.5535
2008-03-20 15:40:00,26.83,26.97,26.82,26.87,367681.8245028508,13.6411,13.7123,13.636,13.6614,367681.8245
2008-03-20 15:45:00,26.86,26.93,26.84,26.87,345014.601585315,13.6563,13.6919,13.6462,13.6614,345014.6016
2008-03-20 15:50:00,26.87,26.94,26.86,26.91,507996.106243916,13.6614,13.697,13.6563,13.6818,507996.1062
2008-03-20 15:55:00,26.91,26.93,26.03,26.91,457238.2144347101,13.6818,13.6919,13.2343,13.6818,457238.2144
2008-03-24 09:30:00,26.96,27.17,26.96,27.0,66471.97886246697,13.7072,13.814,13.7072,13.7275,66471.9789
2008-03-24 09:35:00,27.0,27.12,26.96,27.1,42414.12877207621,13.7275,13.7885,13.7072,13.7784,42414.1288
2008-03-24 09:40:00,27.1,27.25,27.07,27.07,55903.2123487693,13.7784,13.8546,13.7631,13.7631,55903.2123
2008-03-24 09:45:00,27.09,27.17,27.02,27.09,70226.67222917537,13.7733,13.814,13.7377,13.7733,70226.6722
2008-03-24 09:50:00,27.13,27.18,27.1,27.14,46446.94757335559,13.7936,13.819,13.7784,13.7987,46446.9476
2008-03-24 09:55:00,27.14,27.23,27.09,27.21,44917.25768321513,13.7987,13.8445,13.7733,13.8343,44917.2577
2008-03-24 10:00:00,27.22,27.29,27.2,27.28,80795.43874287304,13.8394,13.875,13.8292,13.8699,80795.4387
2008-03-24 10:05:00,27.29,27.33,27.2,27.25,67445.41788346544,13.875,13.8953,13.8292,13.8546,67445.4179
2008-03-24 10:10:00,27.25,27.33,27.23,27.26,59379.78028090669,13.8546,13.8953,13.8445,13.8597,59379.7803
2008-03-24 10:15:00,27.27,27.28,27.22,27.26,83437.63037129746,13.8648,13.8699,13.8394,13.8597,83437.6304
2008-03-24 10:20:00,27.25,27.3,27.19,27.2,78709.49798359061,13.8546,13.88,13.8241,13.8292,78709.498
2008-03-24 10:25:00,27.2,27.23,27.15,27.2,56876.65136976777,13.8292,13.8445,13.8038,13.8292,56876.6514
2008-03-24 10:30:00,27.2,27.24,27.17,27.24,52843.83256848839,13.8292,13.8495,13.814,13.8495,52843.8326
2008-03-24 10:35:00,27.23,27.27,27.21,27.25,51453.20539563344,13.8445,13.8648,13.8343,13.8546,51453.2054
2008-03-24 10:40:00,27.25,27.26,27.23,27.24,45473.50855235712,13.8546,13.8597,13.8445,13.8495,45473.5086
2008-03-24 10:45:00,27.23,27.26,27.18,27.18,57432.90223890975,13.8445,13.8597,13.819,13.819,57432.9022
2008-03-24 10:50:00,27.18,27.2,27.12,27.17,52287.58169934641,13.819,13.8292,13.7885,13.814,52287.5817
2008-03-24 10:55:00,27.17,27.23,27.17,27.22,30037.546933667087,13.814,13.8445,13.814,13.8394,30037.5469
2008-03-24 11:00:00,27.22,27.28,27.21,27.23,72173.55027117231,13.8394,13.8699,13.8343,13.8445,72173.5503
2008-03-24 11:05:00,27.23,27.28,27.21,27.26,40467.25073007927,13.8445,13.8699,13.8343,13.8597,40467.2507
2008-03-24 11:10:00,27.26,27.32,27.26,27.32,38242.24725351133,13.8597,13.8902,13.8597,13.8902,38242.2473
2008-03-24 11:15:00,27.32,27.33,27.31,27.32,52148.51898206092,13.8902,13.8953,13.8851,13.8902,52148.519
2008-03-24 11:20:00,27.32,27.34,27.27,27.29,173411.20845501323,13.8902,13.9004,13.8648,13.875,173411.2085
2008-03-24 11:25:00,27.3,27.39,27.3,27.32,56042.2750660548,13.88,13.9258,13.88,13.8902,56042.2751
2008-03-24 11:30:00,27.32,27.4,27.31,27.4,31150.04867195105,13.8902,13.9309,13.8851,13.9309,31150.0487
2008-03-24 11:35:00,27.4,27.4,27.37,27.4,33096.92671394799,13.9309,13.9309,13.9156,13.9309,33096.9267
2008-03-24 11:40:00,27.4,27.43,27.39,27.4,32123.48769294952,13.9309,13.9461,13.9258,13.9309,32123.4877
2008-03-24 11:45:00,27.4,27.41,27.32,27.34,35878.18105965791,13.9309,13.936,13.8902,13.9004,35878.1811
2008-03-24 11:50:00,27.34,27.39,27.33,27.37,33375.05214851898,13.9004,13.9258,13.8953,13.9156,33375.0521
2008-03-24 11:55:00,27.37,27.39,27.31,27.34,25587.539980531223,13.9156,13.9258,13.8851,13.9004,25587.54
2008-03-24 12:00:00,27.34,27.34,27.28,27.28,18773.46683354193,13.9004,13.9004,13.8699,13.8699,18773.4668
2008-03-24 12:05:00,27.28,27.29,27.23,27.25,49089.13920178001,13.8699,13.875,13.8445,13.8546,49089.1392
2008-03-24 12:10:00,27.25,27.3,27.23,27.28,33375.05214851898,13.8546,13.88,13.8445,13.8699,33375.0521
2008-03-24 12:15:00,27.28,27.37,27.27,27.36,26004.72813238771,13.8699,13.9156,13.8648,13.9106,26004.7281
2008-03-24 12:20:00,27.37,27.38,27.35,27.37,31428.174106522045,13.9156,13.9207,13.9055,13.9156,31428.1741
2008-03-24 12:25:00,27.36,27.37,27.3,27.32,36434.431928799895,13.9106,13.9156,13.88,13.8902,36434.4319
2008-03-24 12:30:00,27.33,27.35,27.33,27.34,18634.40411625643,13.8953,13.9055,13.8953,13.9004,18634.4041
2008-03-24 12:35:00,27.33,27.38,27.31,27.37,28646.91976081213,13.8953,13.9207,13.8851,13.9156,28646.9198
2008-03-24 12:40:00,27.37,27.41,27.35,27.4,17243.776943401477,13.9156,13.936,13.9055,13.9309,17243.7769
2008-03-24 12:45:00,27.4,27.42,27.39,27.4,24892.22639410374,13.9309,13.9411,13.9258,13.9309,24892.2264
2008-03-24 12:50:00,27.4,27.46,27.39,27.43,38659.43540536783,13.9309,13.9614,13.9258,13.9461,38659.4354
2008-03-24 12:55:00,27.43,27.44,27.42,27.43,15157.836184119038,13.9461,13.9512,13.9411,13.9461,15157.8362
2008-03-24 13:00:00,27.42,27.43,27.36,27.38,27395.355305242665,13.9411,13.9461,13.9106,13.9207,27395.3553
2008-03-24 13:05:00,27.38,27.42,27.35,27.4,29620.3587818106,13.9207,13.9411,13.9055,13.9309,29620.3588
2008-03-24 13:10:00,27.41,27.42,27.4,27.41,15714.087053261022,13.936,13.9411,13.9309,13.936,15714.0871
2008-03-24 13:15:00,27.41,27.43,27.38,27.38,32818.801279377,13.936,13.9461,13.9207,13.9207,32818.8013
2008-03-24 13:20:00,27.38,27.38,27.35,27.37,23640.66193853428,13.9207,13.9207,13.9055,13.9156,23640.6619
2008-03-24 13:25:00,27.37,27.37,27.31,27.33,27256.29258795717,13.9156,13.9156,13.8851,13.8953,27256.2926
2008-03-24 13:30:00,27.34,27.35,27.34,27.35,9595.327492699207,13.9004,13.9055,13.9004,13.9055,9595.3275
2008-03-24 13:35:00,27.35,27.38,27.33,27.34,20581.28215825337,13.9055,13.9207,13.8953,13.9004,20581.2822
2008-03-24 13:40:00,27.34,27.39,27.34,27.36,15992.212487832014,13.9004,13.9258,13.9004,13.9106,15992.2125
2008-03-24 13:45:00,27.36,27.38,27.34,27.38,15992.212487832014,13.9106,13.9207,13.9004,13.9207,15992.2125
2008-03-24 13:50:00,27.36,27.4,27.36,27.37,18495.341398970937,13.9106,13.9309,13.9106,13.9156,18495.3414
2008-03-24 13:55:00,27.37,27.37,27.31,27.35,43387.56779307468,13.9156,13.9156,13.8851,13.9055,43387.5678
2008-03-24 14:00:00,27.35,27.35,27.25,27.28,36434.431928799895,13.9055,13.9055,13.8546,13.8699,36434.4319
2008-03-24 14:05:00,27.28,27.28,27.25,27.28,24335.97552496176,13.8699,13.8699,13.8546,13.8699,24335.9755
2008-03-24 14:10:00,27.27,27.31,27.26,27.3,33235.98943123349,13.8648,13.8851,13.8597,13.88,33235.9894
2008-03-24 14:15:00,27.3,27.37,27.3,27.37,31010.98595466556,13.88,13.9156,13.88,13.9156,31010.986
2008-03-24 14:20:00,27.36,27.37,27.33,27.35,27673.48073981365,13.9106,13.9156,13.8953,13.9055,27673.4807
2008-03-24 14:25:00,27.35,27.38,27.34,27.37,23779.724655819777,13.9055,13.9207,13.9004,13.9156,23779.7247
2008-03-24 14:30:00,27.38,27.4,27.37,27.38,29064.107912668616,13.9207,13.9309,13.9156,13.9207,29064.1079
2008-03-24 14:35:00,27.38,27.4,27.33,27.39,44221.94409678766,13.9207,13.9309,13.8953,13.9258,44221.9441
2008-03-24 14:40:00,27.39,27.44,27.38,27.43,47837.57474621054,13.9258,13.9512,13.9207,13.9461,47837.5747
2008-03-24 14:45:00,27.43,27.43,27.33,27.33,36573.49464608539,13.9461,13.9461,13.8953,13.8953,36573.4946
2008-03-24 14:50:00,27.33,27.35,27.28,27.33,41857.87790293423,13.8953,13.9055,13.8699,13.8953,41857.8779
2008-03-24 14:55:00,27.33,27.35,27.23,27.24,91781.3934084272,13.8953,13.9055,13.8445,13.8495,91781.3934
2008-03-24 15:00:00,27.23,27.28,27.2,27.26,49645.39007092199,13.8445,13.8699,13.8292,13.8597,49645.3901
2008-03-24 15:05:00,27.26,27.3,27.2,27.27,64107.91266861355,13.8597,13.88,13.8292,13.8648,64107.9127
2008-03-24 15:10:00,27.26,27.34,27.26,27.33,29759.421499096094,13.8597,13.9004,13.8597,13.8953,29759.4215
2008-03-24 15:15:00,27.34,27.39,27.33,27.35,34487.553886802954,13.9004,13.9258,13.8953,13.9055,34487.5539
2008-03-24 15:20:00,27.35,27.37,27.33,27.33,57432.90223890975,13.9055,13.9156,13.8953,13.8953,57432.9022
2008-03-24 15:25:00,27.33,27.36,27.27,27.27,61743.846474760125,13.8953,13.9106,13.8648,13.8648,61743.8465
2008-03-24 15:30:00,27.27,27.33,27.25,27.27,108607.9821999722,13.8648,13.8953,13.8546,13.8648,108607.9822
2008-03-24 15:35:00,27.27,27.3,27.23,27.3,81907.94048115701,13.8648,13.88,13.8445,13.88,81907.9405
2008-03-24 15:40:00,27.3,27.33,27.28,27.31,48393.82561535253,13.88,13.8953,13.8699,13.8851,48393.8256
2008-03-24 15:45:00,27.3,27.34,27.24,27.26,88443.88819357532,13.88,13.9004,13.8495,13.8597,88443.8882
2008-03-24 15:50:00,27.26,27.33,27.25,27.3,78292.30983173412,13.8597,13.8953,13.8546,13.88,78292.3098
2008-03-24 15:55:00,27.31,27.33,27.25,27.26,128076.7626199416,13.8851,13.8953,13.8546,13.8597,128076.7626
2008-03-25 09:30:00,27.33,27.38,27.16,27.17,46307.88485607009,13.8953,13.9207,13.8089,13.814,46307.8849
2008-03-25 09:35:00,27.2,27.29,27.15,27.28,36017.243776943404,13.8292,13.875,13.8038,13.8699,36017.2438
2008-03-25 09:40:00,27.3,27.5,27.3,27.43,30176.60965095258,13.88,13.9817,13.88,13.9461,30176.6097
2008-03-25 09:45:00,27.4,27.45,27.29,27.29,47142.26115978307,13.9309,13.9563,13.875,13.875,47142.2612
2008-03-25 09:50:00,27.31,27.32,27.19,27.2,64107.91266861355,13.8851,13.8902,13.8241,13.8292,64107.9127
2008-03-25 09:55:00,27.2,27.23,27.16,27.21,38937.560839938815,13.8292,13.8445,13.8089,13.8343,38937.5608
2008-03-25 10:00:00,27.2,27.23,27.15,27.2,93311.08329856768,13.8292,13.8445,13.8038,13.8292,93311.0833
2008-03-25 10:05:00,27.18,27.2,27.1,27.17,37825.05910165485,13.819,13.8292,13.7784,13.814,37825.0591
2008-03-25 10:10:00,27.19,27.29,27.19,27.23,22945.3483521068,13.8241,13.875,13.8241,13.8445,22945.3484
2008-03-25 10:15:00,27.23,27.3,27.21,27.21,25587.539980531223,13.8445,13.88,13.8343,13.8343,25587.54
2008-03-25 10:20:00,27.21,27.22,27.14,27.15,40050.06257822278,13.8343,13.8394,13.7987,13.8038,40050.0626
2008-03-25 10:25:00,27.15,27.2,27.15,27.18,37129.74551522737,13.8038,13.8292,13.8038,13.819,37129.7455
2008-03-25 10:30:00,27.18,27.22,27.17,27.18,41996.94062021972,13.819,13.8394,13.814,13.819,41996.9406
2008-03-25 10:35:00,27.19,27.19,27.12,27.12,39354.748991795306,13.8241,13.8241,13.7885,13.7885,39354.749
2008-03-25 10:40:00,27.12,27.18,27.12,27.18,31428.174106522045,13.7885,13.819,13.7885,13.819,31428.1741
2008-03-25 10:45:00,27.18,27.2,27.08,27.12,76484.49450702267,13.819,13.8292,13.7682,13.7885,76484.4945
2008-03-25 10:50:00,27.12,27.12,27.02,27.11,71478.23668474483,13.7885,13.7885,13.7377,13.7834,71478.2367
2008-03-25 10:55:00,27.1,27.12,27.05,27.07,64942.288972326525,13.7784,13.7885,13.7529,13.7631,64942.289
2008-03-25 11:00:00,27.07,27.18,27.04,27.18,73286.05200945627,13.7631,13.819,13.7479,13.819,73286.052
2008-03-25 11:05:00,27.18,27.19,27.06,27.06,72868.86385759979,13.819,13.8241,13.758,13.758,72868.8639
2008-03-25 11:10:00,27.06,27.12,27.03,27.12,29481.296064525104,13.758,13.7885,13.7428,13.7885,29481.2961
2008-03-25 11:15:00,27.12,27.16,27.03,27.04,59657.90571547768,13.7885,13.8089,13.7428,13.7479,59657.9057
2008-03-25 11:20:00,27.05,27.08,27.03,27.06,55486.02419691281,13.7529,13.7682,13.7428,13.758,55486.0242
2008-03-25 11:25:00,27.05,27.17,27.04,27.15,46307.88485607009,13.7529,13.814,13.7479,13.8038,46307.8849
2008-03-25 11:30:00,27.14,27.19,27.1,27.19,32818.801279377,13.7987,13.8241,13.7784,13.8241,32818.8013
2008-03-25 11:35:00,27.19,27.2,27.14,27.17,55764.1496314838,13.8241,13.8292,13.7987,13.814,55764.1496
2008-03-25 11:40:00,27.17,27.19,27.15,27.18,17382.839660686972,13.814,13.8241,13.8038,13.819,17382.8397
2008-03-25 11:45:00,27.18,27.2,27.11,27.13,22528.16020025032,13.819,13.8292,13.7834,13.7936,22528.1602
2008-03-25 11:50:00,27.13,27.25,27.12,27.24,59240.7175636212,13.7936,13.8546,13.7885,13.8495,59240.7176
2008-03-25 11:55:00,27.24,27.25,27.14,27.16,28925.04519538312,13.8495,13.8546,13.7987,13.8089,28925.0452
2008-03-25 12:00:00,27.17,27.23,27.11,27.22,30315.67236823808,13.814,13.8445,13.7834,13.8394,30315.6724
2008-03-25 12:05:00,27.22,27.3,27.22,27.29,49089.13920178001,13.8394,13.88,13.8394,13.875,49089.1392
2008-03-25 12:10:00,27.29,27.35,27.29,27.33,25448.477263245724,13.875,13.9055,13.875,13.8953,25448.4773
2008-03-25 12:15:00,27.32,27.4,27.3,27.38,52009.45626477542,13.8902,13.9309,13.88,13.9207,52009.4563
2008-03-25 12:20:00,27.39,27.4,27.31,27.33,29064.107912668616,13.9258,13.9309,13.8851,13.8953,29064.1079
2008-03-25 12:25:00,27.33,27.43,27.33,27.43,31706.299541093034,13.8953,13.9461,13.8953,13.9461,31706.2995
2008-03-25 12:30:00,27.42,27.43,27.37,27.38,24614.100959532752,13.9411,13.9461,13.9156,13.9207,24614.101
2008-03-25 12:35:00,27.38,27.38,27.32,27.34,18912.529550827425,13.9207,13.9207,13.8902,13.9004,18912.5296
2008-03-25 12:40:00,27.35,27.36,27.33,27.33,11820.33096926714,13.9055,13.9106,13.8953,13.8953,11820.331
2008-03-25 12:45:00,27.32,27.35,27.31,27.33,20859.40759282437,13.8902,13.9055,13.8851,13.8953,20859.4076
2008-03-25 12:50:00,27.33,27.38,27.32,27.35,33931.30301766097,13.8953,13.9207,13.8902,13.9055,33931.303
2008-03-25 12:55:00,27.34,27.35,27.27,27.28,33096.92671394799,13.9004,13.9055,13.8648,13.8699,33096.9267
2008-03-25 13:00:00,27.28,27.3,27.25,27.26,15296.898901404536,13.8699,13.88,13.8546,13.8597,15296.8989
2008-03-25 13:05:00,27.27,27.32,27.26,27.31,34904.74203865944,13.8648,13.8902,13.8597,13.8851,34904.742
2008-03-25 13:10:00,27.31,27.34,27.3,27.32,46725.07300792658,13.8851,13.9004,13.88,13.8902,46725.073
2008-03-25 13:15:00,27.32,27.34,27.31,27.33,26839.104436100683,13.8902,13.9004,13.8851,13.8953,26839.1044
2008-03-25 13:20:00,27.34,27.41,27.32,27.4,27673.48073981365,13.9004,13.936,13.8902,13.9309,27673.4807
2008-03-25 13:25:00,27.4,27.41,27.39,27.39,31845.362258378533,13.9309,13.936,13.9258,13.9258,31845.3623
2008-03-25 13:30:00,27.4,27.46,27.39,27.43,60492.28201919066,13.9309,13.9614,13.9258,13.9461,60492.282
2008-03-25 13:35:00,27.43,27.44,27.37,27.37,40745.37616465026,13.9461,13.9512,13.9156,13.9156,40745.3762
2008-03-25 13:40:00,27.37,27.38,27.35,27.37,18912.529550827425,13.9156,13.9207,13.9055,13.9156,18912.5296
2008-03-25 13:45:00,27.37,27.41,27.35,27.4,30871.923237380062,13.9156,13.936,13.9055,13.9309,30871.9232
2008-03-25 13:50:00,27.41,27.45,27.4,27.44,16270.337922403003,13.936,13.9563,13.9309,13.9512,16270.3379
2008-03-25 13:55:00,27.46,27.49,27.44,27.48,37546.93366708386,13.9614,13.9766,13.9512,13.9716,37546.9337
2008-03-25 14:00:00,27.49,27.49,27.44,27.48,39215.68627450981,13.9766,13.9766,13.9512,13.9716,39215.6863
2008-03-25 14:05:00,27.48,27.48,27.46,27.47,35739.118342372414,13.9716,13.9716,13.9614,13.9665,35739.1183
2008-03-25 14:10:00,27.48,27.52,27.45,27.45,33931.30301766097,13.9716,13.9919,13.9563,13.9563,33931.303
2008-03-25 14:15:00,27.45,27.48,27.44,27.45,28646.91976081213,13.9563,13.9716,13.9512,13.9563,28646.9198
2008-03-25 14:20:00,27.46,27.47,27.44,27.47,29342.23334723961,13.9614,13.9665,13.9512,13.9665,29342.2333
2008-03-25 14:25:00,27.46,27.5,27.45,27.46,45751.63398692811,13.9614,13.9817,13.9563,13.9614,45751.634
2008-03-25 14:30:00,27.45,27.45,27.41,27.45,39632.874426366296,13.9563,13.9563,13.936,13.9563,39632.8744
2008-03-25 14:35:00,27.45,27.52,27.44,27.52,38103.18453622584,13.9563,13.9919,13.9512,13.9919,38103.1845
2008-03-25 14:40:00,27.52,27.54,27.48,27.52,51592.26811291893,13.9919,14.0021,13.9716,13.9919,51592.2681
2008-03-25 14:45:00,27.53,27.56,27.48,27.54,52565.7071339174,13.997,14.0122,13.9716,14.0021,52565.7071
2008-03-25 14:50:00,27.54,27.59,27.52,27.59,68140.73146989293,14.0021,14.0275,13.9919,14.0275,68140.7315
2008-03-25 14:55:00,27.59,27.6,27.54,27.58,36990.682797941874,14.0275,14.0326,14.0021,14.0224,36990.6828
2008-03-25 15:00:00,27.58,27.58,27.57,27.58,28090.668891670142,14.0224,14.0224,14.0173,14.0224,28090.6689
2008-03-25 15:05:00,27.58,27.6,27.53,27.54,62021.97190933112,14.0224,14.0326,13.997,14.0021,62021.9719
2008-03-25 15:10:00,27.54,27.61,27.5,27.6,79265.74885273259,14.0021,14.0377,13.9817,14.0326,79265.7489
2008-03-25 15:15:00,27.61,27.62,27.55,27.55,35182.86747323043,14.0377,14.0427,14.0072,14.0072,35182.8675
2008-03-25 15:20:00,27.56,27.61,27.54,27.59,46168.8221387846,14.0122,14.0377,14.0021,14.0275,46168.8221
2008-03-25 15:25:00,27.6,27.6,27.54,27.58,81073.56417744403,14.0326,14.0326,14.0021,14.0224,81073.5642
2008-03-25 15:30:00,27.58,27.6,27.56,27.56,57571.96495619525,14.0224,14.0326,14.0122,14.0122,57571.965
2008-03-25 15:35:00,27.56,27.57,27.53,27.54,51731.33083020442,14.0122,14.0173,13.997,14.0021,51731.3308
2008-03-25 15:40:00,27.54,27.58,27.48,27.49,67028.22973160897,14.0021,14.0224,13.9716,13.9766,67028.2297
2008-03-25 15:45:00,27.49,27.51,27.46,27.47,56181.33778334029,13.9766,13.9868,13.9614,13.9665,56181.3378
2008-03-25 15:50:00,27.47,27.48,27.43,27.45,138089.2782644973,13.9665,13.9716,13.9461,13.9563,138089.2783
2008-03-25 15:55:00,27.45,27.51,27.43,27.49,208594.0759282437,13.9563,13.9868,13.9461,13.9766,208594.0759
2008-03-26 09:30:00,27.38,27.38,27.12,27.25,81073.56417744403,13.9207,13.9207,13.7885,13.8546,81073.5642
2008-03-26 09:35:00,27.23,27.25,27.02,27.09,48671.95104992352,13.8445,13.8546,13.7377,13.7733,48671.951
2008-03-26 09:40:00,27.1,27.13,27.0,27.11,220831.5950493673,13.7784,13.7936,13.7275,13.7834,220831.595
2008-03-26 09:45:00,27.11,27.13,27.06,27.12,49645.39007092199,13.7834,13.7936,13.758,13.7885,49645.3901
2008-03-26 09:50:00,27.12,27.23,27.12,27.2,62578.22277847309,13.7885,13.8445,13.7885,13.8292,62578.2228
2008-03-26 09:55:00,27.2,27.23,27.16,27.22,77875.12167987763,13.8292,13.8445,13.8089,13.8394,77875.1217
2008-03-26 10:00:00,27.23,27.36,27.23,27.27,69948.54679460438,13.8445,13.9106,13.8445,13.8648,69948.5468
2008-03-26 10:05:00,27.27,27.39,27.26,27.39,61465.72104018913,13.8648,13.9258,13.8597,13.9258,61465.721
2008-03-26 10:10:00,27.39,27.4,27.32,27.36,82464.19135029899,13.9258,13.9309,13.8902,13.9106,82464.1914
2008-03-26 10:15:00,27.36,27.38,27.25,27.25,47976.63746349604,13.9106,13.9207,13.8546,13.8546,47976.6375
2008-03-26 10:20:00,27.25,27.35,27.25,27.33,28090.668891670142,13.8546,13.9055,13.8546,13.8953,28090.6689
2008-03-26 10:25:00,27.33,27.36,27.26,27.33,31010.98595466556,13.8953,13.9106,13.8597,13.8953,31010.986
2008-03-26 10:30:00,27.33,27.33,27.25,27.25,39076.62355722431,13.8953,13.8953,13.8546,13.8546,39076.6236
2008-03-26 10:35:00,27.25,27.27,27.25,27.26,35878.18105965791,13.8546,13.8648,13.8546,13.8597,35878.1811
2008-03-26 10:40:00,27.26,27.26,27.18,27.21,74676.67918231123,13.8597,13.8597,13.819,13.8343,74676.6792
2008-03-26 10:45:00,27.21,27.23,27.18,27.18,39771.93714365179,13.8343,13.8445,13.819,13.819,39771.9371
2008-03-26 10:50:00,27.19,27.28,27.19,27.28,13628.146293978583,13.8241,13.8699,13.8241,13.8699,13628.1463
2008-03-26 10:55:00,27.28,27.32,27.28,27.3,26421.916284244195,13.8699,13.8902,13.8699,13.88,26421.9163
2008-03-26 11:00:00,27.3,27.3,27.25,27.25,47420.38659435406,13.88,13.88,13.8546,13.8546,47420.3866
2008-03-26 11:05:00,27.27,27.28,27.23,27.23,54790.71061048533,13.8648,13.8699,13.8445,13.8445,54790.7106
2008-03-26 11:10:00,27.23,27.25,27.22,27.23,18773.46683354193,13.8445,13.8546,13.8394,13.8445,18773.4668
2008-03-26 11:15:00,27.23,27.24,27.18,27.22,20720.34487553887,13.8445,13.8495,13.819,13.8394,20720.3449
2008-03-26 11:20:00,27.22,27.23,27.14,27.16,80656.37602558755,13.8394,13.8445,13.7987,13.8089,80656.376
2008-03-26 11:25:00,27.17,27.26,27.17,27.25,36712.557363370885,13.814,13.8597,13.814,13.8546,36712.5574
2008-03-26 11:30:00,27.25,27.25,27.21,27.22,21554.721179251843,13.8546,13.8546,13.8343,13.8394,21554.7212
2008-03-26 11:35:00,27.23,27.23,27.16,27.16,31567.23682380754,13.8445,13.8445,13.8089,13.8089,31567.2368
2008-03-26 11:40:00,27.15,27.17,27.11,27.14,22806.285634821303,13.8038,13.814,13.7834,13.7987,22806.2856
2008-03-26 11:45:00,27.13,27.2,27.12,27.2,12098.456403838132,13.7936,13.8292,13.7885,13.8292,12098.4564
2008-03-26 11:50:00,27.21,27.27,27.2,27.26,81073.56417744403,13.8343,13.8648,13.8292,13.8597,81073.5642
2008-03-26 11:55:00,27.26,27.28,27.23,27.23,32262.550410235017,13.8597,13.8699,13.8445,13.8445,32262.5504
2008-03-26 12:00:00,27.23,27.25,27.23,27.24,19746.9058545404,13.8445,13.8546,13.8445,13.8495,19746.9059
2008-03-26 12:05:00,27.24,27.31,27.23,27.31,38798.49812265332,13.8495,13.8851,13.8445,13.8851,38798.4981
2008-03-26 12:10:00,27.31,27.32,27.23,27.25,49506.327353636494,13.8851,13.8902,13.8445,13.8546,49506.3274
2008-03-26 12:15:00,27.25,27.27,27.23,27.27,55346.96147962732,13.8546,13.8648,13.8445,13.8648,55346.9615
2008-03-26 12:20:00,27.27,27.28,27.26,27.27,14323.459880406064,13.8648,13.8699,13.8597,13.8648,14323.4599
2008-03-26 12:25:00,27.27,27.31,27.25,27.28,33235.98943123349,13.8648,13.8851,13.8546,13.8699,33235.9894
2008-03-26 12:30:00,27.28,27.3,27.26,27.28,8065.637602558754,13.8699,13.88,13.8597,13.8699,8065.6376
2008-03-26 12:35:00,27.28,27.28,27.25,27.25,13767.209011264082,13.8699,13.8699,13.8546,13.8546,13767.209
2008-03-26 12:40:00,27.25,27.25,27.19,27.21,33096.92671394799,13.8546,13.8546,13.8241,13.8343,33096.9267
2008-03-26 12:45:00,27.22,27.24,27.2,27.23,18356.27868168544,13.8394,13.8495,13.8292,13.8445,18356.2787
2008-03-26 12:50:00,27.23,27.25,27.2,27.25,20581.28215825337,13.8445,13.8546,13.8292,13.8546,20581.2822
2008-03-26 12:55:00,27.24,27.27,27.24,27.25,20025.03128911139,13.8495,13.8648,13.8495,13.8546,20025.0313
2008-03-26 13:00:00,27.25,27.28,27.25,27.26,18356.27868168544,13.8546,13.8699,13.8546,13.8597,18356.2787
2008-03-26 13:05:00,27.27,27.28,27.24,27.24,25309.41454596023,13.8648,13.8699,13.8495,13.8495,25309.4145
2008-03-26 13:10:00,27.24,27.29,27.24,27.28,11959.393686552636,13.8495,13.875,13.8495,13.8699,11959.3937
2008-03-26 13:15:00,27.28,27.29,27.26,27.27,26282.8535669587,13.8699,13.875,13.8597,13.8648,26282.8536
2008-03-26 13:20:00,27.28,27.28,27.25,27.25,26978.16715338618,13.8699,13.8699,13.8546,13.8546,26978.1672
2008-03-26 13:25:00,27.25,27.28,27.25,27.27,30593.79780280907,13.8546,13.8699,13.8546,13.8648,30593.7978
2008-03-26 13:30:00,27.27,27.27,27.23,27.23,37129.74551522737,13.8648,13.8648,13.8445,13.8445,37129.7455
2008-03-26 13:35:00,27.24,27.26,27.23,27.25,24753.163676818247,13.8495,13.8597,13.8445,13.8546,24753.1637
2008-03-26 13:40:00,27.26,27.28,27.25,27.26,11681.268251981644,13.8597,13.8699,13.8546,13.8597,11681.2683
2008-03-26 13:45:00,27.26,27.27,27.25,27.27,22389.09748296482,13.8597,13.8648,13.8546,13.8648,22389.0975
2008-03-26 13:50:00,27.28,27.28,27.25,27.25,29759.421499096094,13.8699,13.8699,13.8546,13.8546,29759.4215
2008-03-26 13:55:00,27.26,27.26,27.23,27.25,16687.52607425949,13.8597,13.8597,13.8445,13.8546,16687.5261
2008-03-26 14:00:00,27.26,27.26,27.23,27.26,112640.80100125156,13.8597,13.8597,13.8445,13.8597,112640.801
2008-03-26 14:05:00,27.26,27.3,27.26,27.27,85940.75928243638,13.8597,13.88,13.8597,13.8648,85940.7593
2008-03-26 14:10:00,27.28,27.32,27.27,27.31,66750.10429703796,13.8699,13.8902,13.8648,13.8851,66750.1043
2008-03-26 14:15:00,27.31,27.32,27.29,27.29,29481.296064525104,13.8851,13.8902,13.875,13.875,29481.2961
2008-03-26 14:20:00,27.28,27.29,27.24,27.25,49645.39007092199,13.8699,13.875,13.8495,13.8546,49645.3901
2008-03-26 14:25:00,27.26,27.28,27.24,27.28,20025.03128911139,13.8597,13.8699,13.8495,13.8699,20025.0313
2008-03-26 14:30:00,27.27,27.32,27.23,27.27,60909.47017104715,13.8648,13.8902,13.8445,13.8648,60909.4702
2008-03-26 14:35:00,27.28,27.3,27.26,27.27,25448.477263245724,13.8699,13.88,13.8597,13.8648,25448.4773
2008-03-26 14:40:00,27.27,27.29,27.23,27.25,77179.80809345015,13.8648,13.875,13.8445,13.8546,77179.8081
2008-03-26 14:45:00,27.27,27.27,27.24,27.25,43526.63051036018,13.8648,13.8648,13.8495,13.8546,43526.6305
2008-03-26 14:50:00,27.25,27.31,27.24,27.29,61604.78375747462,13.8546,13.8851,13.8495,13.875,61604.7838
2008-03-26 14:55:00,27.3,27.4,27.27,27.4,57989.15310805174,13.88,13.9309,13.8648,13.9309,57989.1531
2008-03-26 15:00:00,27.41,27.43,27.35,27.35,60909.47017104715,13.936,13.9461,13.9055,13.9055,60909.4702
2008-03-26 15:05:00,27.35,27.36,27.31,27.36,28090.668891670142,13.9055,13.9106,13.8851,13.9106,28090.6689
2008-03-26 15:10:00,27.35,27.35,27.27,27.3,40884.43888193576,13.9055,13.9055,13.8648,13.88,40884.4389
2008-03-26 15:15:00,27.3,27.31,27.27,27.28,25170.35182867473,13.88,13.8851,13.8648,13.8699,25170.3518
2008-03-26 15:20:00,27.28,27.28,27.24,27.25,28925.04519538312,13.8699,13.8699,13.8495,13.8546,28925.0452
2008-03-26 15:25:00,27.25,27.28,27.18,27.2,72312.6129884578,13.8546,13.8699,13.819,13.8292,72312.613
2008-03-26 15:30:00,27.2,27.27,27.2,27.25,105687.66513697678,13.8292,13.8648,13.8292,13.8546,105687.6651
2008-03-26 15:35:00,27.25,27.25,27.2,27.2,50896.95452649145,13.8546,13.8546,13.8292,13.8292,50896.9545
2008-03-26 15:40:00,27.2,27.23,27.17,27.23,87053.26102072035,13.8292,13.8445,13.814,13.8445,87053.261
2008-03-26 15:45:00,27.24,27.28,27.2,27.28,77457.93352802114,13.8495,13.8699,13.8292,13.8699,77457.9335
2008-03-26 15:50:00,27.28,27.3,27.23,27.28,106661.10415797523,13.8699,13.88,13.8445,13.8699,106661.1042
2008-03-26 15:55:00,27.28,27.33,27.25,27.28,231400.36156306497,13.8699,13.8953,13.8546,13.8699,231400.3616
2008-03-27 09:30:00,27.53,27.64,27.26,27.28,135725.21207064387,13.997,14.0529,13.8597,13.8699,135725.2121
2008-03-27 09:35:00,27.26,27.26,27.12,27.18,52982.89528577389,13.8597,13.8597,13.7885,13.819,52982.8953
2008-03-27 09:40:00,27.19,27.33,27.18,27.33,39910.999860937285,13.8241,13.8953,13.819,13.8953,39910.9999
2008-03-27 09:45:00,27.33,27.33,27.17,27.17,61465.72104018913,13.8953,13.8953,13.814,13.814,61465.721
2008-03-27 09:50:00,27.17,27.18,27.05,27.09,68557.91962174942,13.814,13.819,13.7529,13.7733,68557.9196
2008-03-27 09:55:00,27.08,27.17,27.05,27.17,44082.88137950216,13.7682,13.814,13.7529,13.814,44082.8814
2008-03-27 10:00:00,27.17,27.2,27.09,27.1,70504.79766374636,13.814,13.8292,13.7733,13.7784,70504.7977
2008-03-27 10:05:00,27.09,27.11,27.06,27.1,32679.738562091505,13.7733,13.7834,13.758,13.7784,32679.7386
2008-03-27 10:10:00,27.1,27.17,27.1,27.17,35321.93019051592,13.7784,13.814,13.7784,13.814,35321.9302
2008-03-27 10:15:00,27.17,27.23,27.15,27.15,33235.98943123349,13.814,13.8445,13.8038,13.8038,33235.9894
2008-03-27 10:20:00,27.14,27.19,27.09,27.17,31428.174106522045,13.7987,13.8241,13.7733,13.814,31428.1741
2008-03-27 10:25:00,27.17,27.22,27.15,27.17,37407.870949798365,13.814,13.8394,13.8038,13.814,37407.8709
2008-03-27 10:30:00,27.17,27.18,27.05,27.09,52843.83256848839,13.814,13.819,13.7529,13.7733,52843.8326
2008-03-27 10:35:00,27.09,27.18,27.06,27.18,29203.17062995411,13.7733,13.819,13.758,13.819,29203.1706
2008-03-27 10:40:00,27.18,27.21,27.17,27.2,33792.24030037547,13.819,13.8343,13.814,13.8292,33792.2403
2008-03-27 10:45:00,27.2,27.22,27.14,27.17,30037.546933667087,13.8292,13.8394,13.7987,13.814,30037.5469
2008-03-27 10:50:00,27.16,27.25,27.15,27.22,32679.738562091505,13.8089,13.8546,13.8038,13.8394,32679.7386
2008-03-27 10:55:00,27.22,27.22,27.12,27.12,32818.801279377,13.8394,13.8394,13.7885,13.7885,32818.8013
2008-03-27 11:00:00,27.12,27.15,27.07,27.07,48115.70018078154,13.7885,13.8038,13.7631,13.7631,48115.7002
2008-03-27 11:05:00,27.09,27.09,27.05,27.07,35321.93019051592,13.7733,13.7733,13.7529,13.7631,35321.9302
2008-03-27 11:10:00,27.06,27.14,27.05,27.12,29481.296064525104,13.758,13.7987,13.7529,13.7885,29481.2961
2008-03-27 11:15:00,27.12,27.22,27.07,27.21,26143.790849673205,13.7885,13.8394,13.7631,13.8343,26143.7908
2008-03-27 11:20:00,27.2,27.23,27.18,27.2,55207.89876234182,13.8292,13.8445,13.819,13.8292,55207.8988
2008-03-27 11:25:00,27.2,27.23,27.15,27.19,34487.553886802954,13.8292,13.8445,13.8038,13.8241,34487.5539
2008-03-27 11:30:00,27.18,27.23,27.16,27.22,22389.09748296482,13.819,13.8445,13.8089,13.8394,22389.0975
2008-03-27 11:35:00,27.22,27.22,27.17,27.17,35460.992907801425,13.8394,13.8394,13.814,13.814,35460.9929
2008-03-27 11:40:00,27.17,27.22,27.12,27.22,21693.78389653734,13.814,13.8394,13.7885,13.8394,21693.7839
2008-03-27 11:45:00,27.21,27.23,27.19,27.19,26282.8535669587,13.8343,13.8445,13.8241,13.8241,26282.8536
2008-03-27 11:50:00,27.19,27.2,27.18,27.2,14045.334445835071,13.8241,13.8292,13.819,13.8292,14045.3344
2008-03-27 11:55:00,27.19,27.2,27.16,27.16,16270.337922403003,13.8241,13.8292,13.8089,13.8089,16270.3379
2008-03-27 12:00:00,27.16,27.19,27.14,27.14,49784.45278820748,13.8089,13.8241,13.7987,13.7987,49784.4528
2008-03-27 12:05:00,27.15,27.19,27.14,27.17,39493.8117090808,13.8038,13.8241,13.7987,13.814,39493.8117
2008-03-27 12:10:00,27.17,27.31,27.17,27.31,56042.2750660548,13.814,13.8851,13.814,13.8851,56042.2751
2008-03-27 12:15:00,27.31,27.31,27.27,27.29,21137.53302739536,13.8851,13.8851,13.8648,13.875,21137.533
2008-03-27 12:20:00,27.29,27.32,27.27,27.27,40606.313447364766,13.875,13.8902,13.8648,13.8648,40606.3134
2008-03-27 12:25:00,27.28,27.31,27.26,27.31,35878.18105965791,13.8699,13.8851,13.8597,13.8851,35878.1811
2008-03-27 12:30:00,27.31,27.35,27.3,27.34,42275.06605479072,13.8851,13.9055,13.88,13.9004,42275.0661
2008-03-27 12:35:00,27.34,27.35,27.3,27.3,18217.215964399948,13.9004,13.9055,13.88,13.88,18217.216
2008-03-27 12:40:00,27.31,27.37,27.3,27.34,42414.12877207621,13.8851,13.9156,13.88,13.9004,42414.1288
2008-03-27 12:45:00,27.35,27.38,27.3,27.3,44082.88137950216,13.9055,13.9207,13.88,13.88,44082.8814
2008-03-27 12:50:00,27.3,27.3,27.25,27.26,26004.72813238771,13.88,13.88,13.8546,13.8597,26004.7281
2008-03-27 12:55:00,27.28,27.28,27.24,27.24,15714.087053261022,13.8699,13.8699,13.8495,13.8495,15714.0871
2008-03-27 13:00:00,27.25,27.25,27.21,27.23,17243.776943401477,13.8546,13.8546,13.8343,13.8445,17243.7769
2008-03-27 13:05:00,27.23,27.33,27.23,27.31,21554.721179251843,13.8445,13.8953,13.8445,13.8851,21554.7212
2008-03-27 13:10:00,27.3,27.36,27.3,27.36,28785.982478097623,13.88,13.9106,13.88,13.9106,28785.9825
2008-03-27 13:15:00,27.36,27.38,27.34,27.34,25170.35182867473,13.9106,13.9207,13.9004,13.9004,25170.3518
2008-03-27 13:20:00,27.34,27.34,27.28,27.28,31289.111389236547,13.9004,13.9004,13.8699,13.8699,31289.1114
2008-03-27 13:25:00,27.29,27.29,27.28,27.28,11681.268251981644,13.875,13.875,13.8699,13.8699,11681.2683
2008-03-27 13:30:00,27.29,27.32,27.25,27.25,30176.60965095258,13.875,13.8902,13.8546,13.8546,30176.6097
2008-03-27 13:35:00,27.27,27.27,27.17,27.2,68557.91962174942,13.8648,13.8648,13.814,13.8292,68557.9196
2008-03-27 13:40:00,27.21,27.22,27.14,27.19,45751.63398692811,13.8343,13.8394,13.7987,13.8241,45751.634
2008-03-27 13:45:00,27.19,27.21,27.17,27.19,39354.748991795306,13.8241,13.8343,13.814,13.8241,39354.749
2008-03-27 13:50:00,27.19,27.22,27.17,27.21,37964.12181894034,13.8241,13.8394,13.814,13.8343,37964.1218
2008-03-27 13:55:00,27.21,27.22,27.2,27.2,29064.107912668616,13.8343,13.8394,13.8292,13.8292,29064.1079
2008-03-27 14:00:00,27.2,27.2,27.16,27.17,45751.63398692811,13.8292,13.8292,13.8089,13.814,45751.634
2008-03-27 14:05:00,27.16,27.21,27.14,27.21,43387.56779307468,13.8089,13.8343,13.7987,13.8343,43387.5678
2008-03-27 14:10:00,27.2,27.24,27.2,27.22,25865.66541510221,13.8292,13.8495,13.8292,13.8394,25865.6654
2008-03-27 14:15:00,27.21,27.27,27.17,27.2,41857.87790293423,13.8343,13.8648,13.814,13.8292,41857.8779
2008-03-27 14:20:00,27.19,27.25,27.15,27.24,20442.21944096788,13.8241,13.8546,13.8038,13.8495,20442.2194
2008-03-27 14:25:00,27.25,27.29,27.23,27.24,33235.98943123349,13.8546,13.875,13.8445,13.8495,33235.9894
2008-03-27 14:30:00,27.24,27.25,27.17,27.18,87609.51188986233,13.8495,13.8546,13.814,13.819,87609.5119
2008-03-27 14:35:00,27.18,27.28,27.17,27.25,54095.39702405786,13.819,13.8699,13.814,13.8546,54095.397
2008-03-27 14:40:00,27.25,27.28,27.2,27.22,50340.70365734947,13.8546,13.8699,13.8292,13.8394,50340.7037
2008-03-27 14:45:00,27.22,27.24,27.2,27.23,26978.16715338618,13.8394,13.8495,13.8292,13.8445,26978.1672
2008-03-27 14:50:00,27.23,27.3,27.18,27.18,48671.95104992352,13.8445,13.88,13.819,13.819,48671.951
2008-03-27 14:55:00,27.18,27.21,27.1,27.12,52843.83256848839,13.819,13.8343,13.7784,13.7885,52843.8326
2008-03-27 15:00:00,27.11,27.19,27.08,27.17,35460.992907801425,13.7834,13.8241,13.7682,13.814,35460.9929
2008-03-27 15:05:00,27.17,27.17,27.12,27.15,42414.12877207621,13.814,13.814,13.7885,13.8038,42414.1288
2008-03-27 15:10:00,27.14,27.19,27.11,27.17,58128.21582533723,13.7987,13.8241,13.7834,13.814,58128.2158
2008-03-27 15:15:00,27.18,27.18,27.09,27.12,33792.24030037547,13.819,13.819,13.7733,13.7885,33792.2403
2008-03-27 15:20:00,27.12,27.12,27.05,27.07,92059.5188429982,13.7885,13.7885,13.7529,13.7631,92059.5188
2008-03-27 15:25:00,27.07,27.17,27.06,27.12,52287.58169934641,13.7631,13.814,13.758,13.7885,52287.5817
2008-03-27 15:30:00,27.11,27.15,27.05,27.05,69809.48407731888,13.7834,13.8038,13.7529,13.7529,69809.4841
2008-03-27 15:35:00,27.04,27.04,26.89,26.89,111528.2992629676,13.7479,13.7479,13.6716,13.6716,111528.2993
2008-03-27 15:40:00,26.89,27.0,26.89,26.97,130162.70337922404,13.6716,13.7275,13.6716,13.7123,130162.7034
2008-03-27 15:45:00,26.97,27.04,26.94,26.99,117090.80795438743,13.7123,13.7479,13.697,13.7224,117090.808
2008-03-27 15:50:00,26.99,26.99,26.93,26.95,210401.8912529551,13.7224,13.7224,13.6919,13.7021,210401.8913
2008-03-27 15:55:00,26.95,26.96,26.92,26.92,260881.6576275901,13.7021,13.7072,13.6868,13.6868,260881.6576
2008-03-28 09:30:00,27.0,27.19,26.82,26.82,72312.6129884578,13.7275,13.8241,13.636,13.636,72312.613
2008-03-28 09:35:00,26.79,26.84,26.71,26.73,57989.15310805174,13.6207,13.6462,13.5801,13.5902,57989.1531
2008-03-28 09:40:00,26.72,26.74,26.63,26.66,60353.21930190516,13.5852,13.5953,13.5394,13.5547,60353.2193
2008-03-28 09:45:00,26.66,26.71,26.61,26.71,54095.39702405786,13.5547,13.5801,13.5292,13.5801,54095.397
2008-03-28 09:50:00,26.71,26.84,26.71,26.77,49367.264636351,13.5801,13.6462,13.5801,13.6106,49367.2646
2008-03-28 09:55:00,26.77,26.82,26.74,26.74,95397.0240578501,13.6106,13.636,13.5953,13.5953,95397.0241
2008-03-28 10:00:00,26.71,26.84,26.71,26.79,40050.06257822278,13.5801,13.6462,13.5801,13.6207,40050.0626
2008-03-28 10:05:00,26.79,26.82,26.76,26.78,34765.679321373944,13.6207,13.636,13.6055,13.6157,34765.6793
2008-03-28 10:10:00,26.78,26.78,26.64,26.64,36851.62008065638,13.6157,13.6157,13.5445,13.5445,36851.6201
2008-03-28 10:15:00,26.64,26.65,26.57,26.59,73703.24016131276,13.5445,13.5496,13.5089,13.5191,73703.2402
2008-03-28 10:20:00,26.6,26.61,26.48,26.51,70504.79766374636,13.5241,13.5292,13.4631,13.4784,70504.7977
2008-03-28 10:25:00,26.51,26.66,26.51,26.66,47976.63746349604,13.4784,13.5547,13.4784,13.5547,47976.6375
2008-03-28 10:30:00,26.65,26.74,26.64,26.69,36851.62008065638,13.5496,13.5953,13.5445,13.5699,36851.6201
2008-03-28 10:35:00,26.67,26.7,26.57,26.57,34209.42845223196,13.5597,13.575,13.5089,13.5089,34209.4285
2008-03-28 10:40:00,26.57,26.61,26.53,26.54,31567.23682380754,13.5089,13.5292,13.4886,13.4936,31567.2368
2008-03-28 10:45:00,26.53,26.6,26.51,26.57,66054.7907106105,13.4886,13.5241,13.4784,13.5089,66054.7907
2008-03-28 10:50:00,26.57,26.62,26.56,26.59,42553.19148936171,13.5089,13.5343,13.5038,13.5191,42553.1915
2008-03-28 10:55:00,26.58,26.63,26.53,26.6,39910.999860937285,13.514,13.5394,13.4886,13.5241,39910.9999
2008-03-28 11:00:00,26.61,26.64,26.56,26.58,41996.94062021972,13.5292,13.5445,13.5038,13.514,41996.9406
2008-03-28 11:05:00,26.58,26.62,26.56,26.56,30176.60965095258,13.514,13.5343,13.5038,13.5038,30176.6097
2008-03-28 11:10:00,26.56,26.62,26.55,26.61,54512.58517591434,13.5038,13.5343,13.4987,13.5292,54512.5852
2008-03-28 11:15:00,26.61,26.67,26.57,26.65,32123.48769294952,13.5292,13.5597,13.5089,13.5496,32123.4877
2008-03-28 11:20:00,26.64,26.76,26.64,26.75,67028.22973160897,13.5445,13.6055,13.5445,13.6004,67028.2297
2008-03-28 11:25:00,26.76,26.8,26.76,26.76,20720.34487553887,13.6055,13.6258,13.6055,13.6055,20720.3449
2008-03-28 11:30:00,26.78,26.79,26.73,26.74,22945.3483521068,13.6157,13.6207,13.5902,13.5953,22945.3484
2008-03-28 11:35:00,26.74,26.75,26.71,26.71,16687.52607425949,13.5953,13.6004,13.5801,13.5801,16687.5261
2008-03-28 11:40:00,26.71,26.71,26.66,26.66,29203.17062995411,13.5801,13.5801,13.5547,13.5547,29203.1706
2008-03-28 11:45:00,26.66,26.67,26.63,26.64,30732.860520094564,13.5547,13.5597,13.5394,13.5445,30732.8605
2008-03-28 11:50:00,26.65,26.69,26.62,26.67,35460.992907801425,13.5496,13.5699,13.5343,13.5597,35460.9929
2008-03-28 11:55:00,26.67,26.68,26.65,26.65,39771.93714365179,13.5597,13.5648,13.5496,13.5496,39771.9371
2008-03-28 12:00:00,26.65,26.66,26.59,26.6,22110.97204839383,13.5496,13.5547,13.5191,13.5241,22110.972
2008-03-28 12:05:00,26.61,26.61,26.54,26.56,48671.95104992352,13.5292,13.5292,13.4936,13.5038,48671.951
2008-03-28 12:10:00,26.58,26.61,26.55,26.6,20442.21944096788,13.514,13.5292,13.4987,13.5241,20442.2194
2008-03-28 12:15:00,26.61,26.61,26.56,26.58,45890.6967042136,13.5292,13.5292,13.5038,13.514,45890.6967
2008-03-28 12:20:00,26.57,26.66,26.57,26.65,38381.30997079684,13.5089,13.5547,13.5089,13.5496,38381.31
2008-03-28 12:25:00,26.65,26.66,26.61,26.65,25587.539980531223,13.5496,13.5547,13.5292,13.5496,25587.54
2008-03-28 12:30:00,26.66,26.66,26.64,26.65,13210.958142122096,13.5547,13.5547,13.5445,13.5496,13210.9581
2008-03-28 12:35:00,26.64,26.64,26.57,26.59,13767.209011264082,13.5445,13.5445,13.5089,13.5191,13767.209
2008-03-28 12:40:00,26.59,26.64,26.59,26.59,7787.512167987763,13.5191,13.5445,13.5191,13.5191,7787.5122
2008-03-28 12:45:00,26.59,26.61,26.56,26.6,13489.08357669309,13.5191,13.5292,13.5038,13.5241,13489.0836
2008-03-28 12:50:00,26.6,26.61,26.59,26.6,25726.60269781672,13.5241,13.5292,13.5191,13.5241,25726.6027
2008-03-28 12:55:00,26.6,26.61,26.58,26.59,9734.390209984704,13.5241,13.5292,13.514,13.5191,9734.3902
2008-03-28 13:00:00,26.59,26.63,26.59,26.61,22806.285634821303,13.5191,13.5394,13.5191,13.5292,22806.2856
2008-03-28 13:05:00,26.61,26.64,26.59,26.6,16826.58879154499,13.5292,13.5445,13.5191,13.5241,16826.5888
2008-03-28 13:10:00,26.6,26.61,26.59,26.59,17243.776943401477,13.5241,13.5292,13.5191,13.5191,17243.7769
2008-03-28 13:15:00,26.61,26.61,26.59,26.59,13071.895424836604,13.5292,13.5292,13.5191,13.5191,13071.8954
2008-03-28 13:20:00,26.6,26.62,26.58,26.6,31567.23682380754,13.5241,13.5343,13.514,13.5241,31567.2368
2008-03-28 13:25:00,26.61,26.64,26.61,26.64,7648.449450702267,13.5292,13.5445,13.5292,13.5445,7648.4495
2008-03-28 13:30:00,26.63,26.63,26.59,26.6,18495.341398970937,13.5394,13.5394,13.5191,13.5241,18495.3414
2008-03-28 13:35:00,26.6,26.64,26.59,26.63,20164.09400639689,13.5241,13.5445,13.5191,13.5394,20164.094
2008-03-28 13:40:00,26.63,26.63,26.54,26.55,16965.651508830484,13.5394,13.5394,13.4936,13.4987,16965.6515
2008-03-28 13:45:00,26.54,26.58,26.54,26.56,7787.512167987763,13.4936,13.514,13.4936,13.5038,7787.5122
2008-03-28 13:50:00,26.55,26.56,26.51,26.55,13210.958142122096,13.4987,13.5038,13.4784,13.4987,13210.9581
2008-03-28 13:55:00,26.55,26.58,26.54,26.56,22110.97204839383,13.4987,13.514,13.4936,13.5038,22110.972
2008-03-28 14:00:00,26.56,26.61,26.55,26.61,33235.98943123349,13.5038,13.5292,13.4987,13.5292,33235.9894
2008-03-28 14:05:00,26.62,26.67,26.61,26.66,59518.84299819219,13.5343,13.5597,13.5292,13.5547,59518.843
2008-03-28 14:10:00,26.66,26.66,26.61,26.62,27534.418022528163,13.5547,13.5547,13.5292,13.5343,27534.418
2008-03-28 14:15:00,26.63,26.66,26.6,26.61,33792.24030037547,13.5394,13.5547,13.5241,13.5292,33792.2403
2008-03-28 14:20:00,26.61,26.61,26.54,26.56,44778.19496592964,13.5292,13.5292,13.4936,13.5038,44778.195
2008-03-28 14:25:00,26.56,26.56,26.48,26.5,28368.79432624113,13.5038,13.5038,13.4631,13.4733,28368.7943
2008-03-28 14:30:00,26.5,26.59,26.5,26.52,43526.63051036018,13.4733,13.5191,13.4733,13.4835,43526.6305
2008-03-28 14:35:00,26.52,26.54,26.49,26.51,26282.8535669587,13.4835,13.4936,13.4682,13.4784,26282.8536
2008-03-28 14:40:00,26.51,26.56,26.5,26.53,23501.599221248784,13.4784,13.5038,13.4733,13.4886,23501.5992
2008-03-28 14:45:00,26.53,26.53,26.48,26.52,36712.557363370885,13.4886,13.4886,13.4631,13.4835,36712.5574
2008-03-28 14:50:00,26.51,26.53,26.51,26.52,10012.515644555697,13.4784,13.4886,13.4784,13.4835,10012.5156
2008-03-28 14:55:00,26.53,26.57,26.51,26.56,14323.459880406064,13.4886,13.5089,13.4784,13.5038,14323.4599
2008-03-28 15:00:00,26.56,26.56,26.52,26.53,14462.52259769156,13.5038,13.5038,13.4835,13.4886,14462.5226
2008-03-28 15:05:00,26.53,26.53,26.45,26.46,28368.79432624113,13.4886,13.4886,13.4479,13.453,28368.7943
2008-03-28 15:10:00,26.47,26.48,26.44,26.44,15157.836184119038,13.4581,13.4631,13.4428,13.4428,15157.8362
2008-03-28 15:15:00,26.43,26.46,26.38,26.41,50062.57822277848,13.4377,13.453,13.4123,13.4275,50062.5782
2008-03-28 15:20:00,26.43,26.48,26.42,26.47,26004.72813238771,13.4377,13.4631,13.4326,13.4581,26004.7281
2008-03-28 15:25:00,26.46,26.47,26.44,26.44,37825.05910165485,13.453,13.4581,13.4428,13.4428,37825.0591
2008-03-28 15:30:00,26.46,26.48,26.43,26.46,60492.28201919066,13.453,13.4631,13.4377,13.453,60492.282
2008-03-28 15:35:00,26.46,26.49,26.44,26.47,34626.61660408845,13.453,13.4682,13.4428,13.4581,34626.6166
2008-03-28 15:40:00,26.46,26.48,26.45,26.46,130858.01696565152,13.453,13.4631,13.4479,13.453,130858.017
2008-03-28 15:45:00,26.46,26.48,26.43,26.48,73981.36559588375,13.453,13.4631,13.4377,13.4631,73981.3656
2008-03-28 15:50:00,26.48,26.52,26.46,26.52,154498.6789041858,13.4631,13.4835,13.453,13.4835,154498.6789
2008-03-28 15:55:00,26.52,26.52,26.46,26.48,156445.55694618274,13.4835,13.4835,13.453,13.4631,156445.5569
2008-03-31 09:30:00,26.53,26.53,26.28,26.44,58267.27854262273,13.4886,13.4886,13.3615,13.4428,58267.2785
2008-03-31 09:35:00,26.43,26.43,26.25,26.28,47420.38659435406,13.4377,13.4377,13.3462,13.3615,47420.3866
2008-03-31 09:40:00,26.28,26.48,26.26,26.47,335558.3368099013,13.3615,13.4631,13.3513,13.4581,335558.3368
2008-03-31 09:45:00,26.48,26.59,26.44,26.52,76345.43178973718,13.4631,13.5191,13.4428,13.4835,76345.4318
2008-03-31 09:50:00,26.51,26.56,26.51,26.56,23223.4737866778,13.4784,13.5038,13.4784,13.5038,23223.4738
2008-03-31 09:55:00,26.56,26.56,26.45,26.45,27534.418022528163,13.5038,13.5038,13.4479,13.4479,27534.418
2008-03-31 10:00:00,26.45,26.46,26.41,26.45,29620.3587818106,13.4479,13.453,13.4275,13.4479,29620.3588
2008-03-31 10:05:00,26.44,26.46,26.41,26.43,51731.33083020442,13.4428,13.453,13.4275,13.4377,51731.3308
2008-03-31 10:10:00,26.43,26.46,26.42,26.43,26004.72813238771,13.4377,13.453,13.4326,13.4377,26004.7281
2008-03-31 10:15:00,26.43,26.44,26.38,26.41,79682.93700458908,13.4377,13.4428,13.4123,13.4275,79682.937
2008-03-31 10:20:00,26.41,26.41,26.36,26.37,55346.96147962732,13.4275,13.4275,13.4021,13.4072,55346.9615
2008-03-31 10:25:00,26.38,26.39,26.31,26.34,45890.6967042136,13.4123,13.4174,13.3767,13.392,45890.6967
2008-03-31 10:30:00,26.34,26.42,26.33,26.38,34904.74203865944,13.392,13.4326,13.3869,13.4123,34904.742
2008-03-31 10:35:00,26.38,26.43,26.38,26.42,24335.97552496176,13.4123,13.4377,13.4123,13.4326,24335.9755
2008-03-31 10:40:00,26.42,26.45,26.37,26.45,19468.780419969407,13.4326,13.4479,13.4072,13.4479,19468.7804
2008-03-31 10:45:00,26.46,26.49,26.44,26.48,23084.4110693923,13.453,13.4682,13.4428,13.4631,23084.4111
2008-03-31 10:50:00,26.48,26.53,26.48,26.51,26700.041718815188,13.4631,13.4886,13.4631,13.4784,26700.0417
2008-03-31 10:55:00,26.51,26.56,26.51,26.54,18634.40411625643,13.4784,13.5038,13.4784,13.4936,18634.4041
2008-03-31 11:00:00,26.53,26.53,26.46,26.47,36295.36921151439,13.4886,13.4886,13.453,13.4581,36295.3692
2008-03-31 11:05:00,26.48,26.5,26.45,26.48,16965.651508830484,13.4631,13.4733,13.4479,13.4631,16965.6515
2008-03-31 11:10:00,26.46,26.49,26.44,26.49,35878.18105965791,13.453,13.4682,13.4428,13.4682,35878.1811
2008-03-31 11:15:00,26.48,26.53,26.48,26.51,18356.27868168544,13.4631,13.4886,13.4631,13.4784,18356.2787
2008-03-31 11:20:00,26.51,26.56,26.51,26.55,20303.156723682383,13.4784,13.5038,13.4784,13.4987,20303.1567
2008-03-31 11:25:00,26.55,26.61,26.54,26.61,35182.86747323043,13.4987,13.5292,13.4936,13.5292,35182.8675
2008-03-31 11:30:00,26.59,26.61,26.57,26.58,57154.77680433876,13.5191,13.5292,13.5089,13.514,57154.7768
2008-03-31 11:35:00,26.58,26.6,26.58,26.6,20859.40759282437,13.514,13.5241,13.514,13.5241,20859.4076
2008-03-31 11:40:00,26.59,26.66,26.59,26.66,32540.67584480601,13.5191,13.5547,13.5191,13.5547,32540.6758
2008-03-31 11:45:00,26.65,26.74,26.65,26.74,44082.88137950216,13.5496,13.5953,13.5496,13.5953,44082.8814
2008-03-31 11:50:00,26.74,26.79,26.74,26.77,31706.299541093034,13.5953,13.6207,13.5953,13.6106,31706.2995
2008-03-31 11:55:00,26.79,26.79,26.74,26.74,23223.4737866778,13.6207,13.6207,13.5953,13.5953,23223.4738
2008-03-31 12:00:00,26.74,26.79,26.73,26.73,34765.679321373944,13.5953,13.6207,13.5902,13.5902,34765.6793
2008-03-31 12:05:00,26.74,26.74,26.71,26.73,9317.202058128216,13.5953,13.5953,13.5801,13.5902,9317.2021
2008-03-31 12:10:00,26.72,26.73,26.71,26.71,6535.947712418301,13.5852,13.5902,13.5801,13.5801,6535.9477
2008-03-31 12:15:00,26.71,26.71,26.69,26.71,11542.20553469615,13.5801,13.5801,13.5699,13.5801,11542.2055
2008-03-31 12:20:00,26.71,26.71,26.69,26.69,23084.4110693923,13.5801,13.5801,13.5699,13.5699,23084.4111
2008-03-31 12:25:00,26.69,26.71,26.66,26.71,18634.40411625643,13.5699,13.5801,13.5547,13.5801,18634.4041
2008-03-31 12:30:00,26.71,26.76,26.7,26.76,10985.954665554164,13.5801,13.6055,13.575,13.6055,10985.9547
2008-03-31 12:35:00,26.76,26.78,26.74,26.75,10290.641079126686,13.6055,13.6157,13.5953,13.6004,10290.6411
2008-03-31 12:40:00,26.75,26.76,26.71,26.71,8482.825754415242,13.6004,13.6055,13.5801,13.5801,8482.8258
2008-03-31 12:45:00,26.71,26.73,26.69,26.71,14045.334445835071,13.5801,13.5902,13.5699,13.5801,14045.3344
2008-03-31 12:50:00,26.72,26.76,26.71,26.76,11264.080100125157,13.5852,13.6055,13.5801,13.6055,11264.0801
2008-03-31 12:55:00,26.76,26.82,26.76,26.81,10568.76651369768,13.6055,13.636,13.6055,13.6309,10568.7665
2008-03-31 13:00:00,26.8,26.85,26.79,26.83,25587.539980531223,13.6258,13.6513,13.6207,13.6411,25587.54
2008-03-31 13:05:00,26.83,26.86,26.82,26.84,31289.111389236547,13.6411,13.6563,13.636,13.6462,31289.1114
2008-03-31 13:10:00,26.84,26.84,26.82,26.83,24475.03824224725,13.6462,13.6462,13.636,13.6411,24475.0382
2008-03-31 13:15:00,26.82,26.84,26.82,26.84,16270.337922403003,13.636,13.6462,13.636,13.6462,16270.3379
2008-03-31 13:20:00,26.83,26.87,26.83,26.85,16826.58879154499,13.6411,13.6614,13.6411,13.6513,16826.5888
2008-03-31 13:25:00,26.85,26.86,26.81,26.84,18912.529550827425,13.6513,13.6563,13.6309,13.6462,18912.5296
2008-03-31 13:30:00,26.82,26.89,26.82,26.85,32540.67584480601,13.636,13.6716,13.636,13.6513,32540.6758
2008-03-31 13:35:00,26.84,26.86,26.82,26.82,18356.27868168544,13.6462,13.6563,13.636,13.636,18356.2787
2008-03-31 13:40:00,26.82,26.83,26.7,26.71,30037.546933667087,13.636,13.6411,13.575,13.5801,30037.5469
2008-03-31 13:45:00,26.71,26.74,26.7,26.74,14601.585314977056,13.5801,13.5953,13.575,13.5953,14601.5853
2008-03-31 13:50:00,26.74,26.79,26.73,26.79,17104.71422611598,13.5953,13.6207,13.5902,13.6207,17104.7142
2008-03-31 13:55:00,26.79,26.81,26.74,26.74,12376.581838409124,13.6207,13.6309,13.5953,13.5953,12376.5818
2008-03-31 14:00:00,26.74,26.75,26.72,26.73,19329.71770268392,13.5953,13.6004,13.5852,13.5902,19329.7177
2008-03-31 14:05:00,26.72,26.73,26.7,26.72,25170.35182867473,13.5852,13.5902,13.575,13.5852,25170.3518
2008-03-31 14:10:00,26.71,26.73,26.68,26.7,37268.80823251286,13.5801,13.5902,13.5648,13.575,37268.8082
2008-03-31 14:15:00,26.7,26.71,26.65,26.66,28925.04519538312,13.575,13.5801,13.5496,13.5547,28925.0452
2008-03-31 14:20:00,26.66,26.69,26.65,26.69,34487.553886802954,13.5547,13.5699,13.5496,13.5699,34487.5539
2008-03-31 14:25:00,26.67,26.69,26.66,26.67,27534.418022528163,13.5597,13.5699,13.5547,13.5597,27534.418
2008-03-31 14:30:00,26.67,26.69,26.66,26.69,16270.337922403003,13.5597,13.5699,13.5547,13.5699,16270.3379
2008-03-31 14:35:00,26.7,26.7,26.67,26.69,17521.902377972467,13.575,13.575,13.5597,13.5699,17521.9024
2008-03-31 14:40:00,26.68,26.69,26.61,26.61,26143.790849673205,13.5648,13.5699,13.5292,13.5292,26143.7908
2008-03-31 14:45:00,26.61,26.64,26.61,26.62,18634.40411625643,13.5292,13.5445,13.5292,13.5343,18634.4041
2008-03-31 14:50:00,26.61,26.61,26.54,26.56,27256.29258795717,13.5292,13.5292,13.4936,13.5038,27256.2926
2008-03-31 14:55:00,26.56,26.61,26.55,26.6,20998.47031010986,13.5038,13.5292,13.4987,13.5241,20998.4703
2008-03-31 15:00:00,26.6,26.61,26.59,26.59,24753.163676818247,13.5241,13.5292,13.5191,13.5191,24753.1637
2008-03-31 15:05:00,26.59,26.61,26.58,26.61,29064.107912668616,13.5191,13.5292,13.514,13.5292,29064.1079
2008-03-31 15:10:00,26.6,26.62,26.59,26.61,49367.264636351,13.5241,13.5343,13.5191,13.5292,49367.2646
2008-03-31 15:15:00,26.6,26.63,26.58,26.61,60075.09386733417,13.5241,13.5394,13.514,13.5292,60075.0939
2008-03-31 15:20:00,26.61,26.71,26.6,26.7,52843.83256848839,13.5292,13.5801,13.5241,13.575,52843.8326
2008-03-31 15:25:00,26.7,26.73,26.66,26.68,51592.26811291893,13.575,13.5902,13.5547,13.5648,51592.2681
2008-03-31 15:30:00,26.67,26.7,26.66,26.7,56598.525935196776,13.5597,13.575,13.5547,13.575,56598.5259
2008-03-31 15:35:00,26.71,26.73,26.69,26.71,40189.12529550828,13.5801,13.5902,13.5699,13.5801,40189.1253
2008-03-31 15:40:00,26.72,26.82,26.72,26.77,83298.56765401196,13.5852,13.636,13.5852,13.6106,83298.5677
2008-03-31 15:45:00,26.76,26.84,26.76,26.83,83993.88124043944,13.6055,13.6462,13.6055,13.6411,83993.8812
2008-03-31 15:50:00,26.84,26.84,26.8,26.81,89000.1390627173,13.6462,13.6462,13.6258,13.6309,89000.1391
2008-03-31 15:55:00,26.81,26.81,26.71,26.74,199137.81115283,13.6309,13.6309,13.5801,13.5953,199137.8112
2008-04-01 08:55:00,26.76,26.76,26.76,26.76,5423.445974134335,13.6055,13.6055,13.6055,13.6055,5423.446
2008-04-01 09:00:00,26.76,26.76,26.76,26.76,0.0,13.6055,13.6055,13.6055,13.6055,0.0
2008-04-01 09:05:00,26.76,26.76,26.76,26.76,4032.818801279377,13.6055,13.6055,13.6055,13.6055,4032.8188
2008-04-01 09:10:00,26.76,26.76,26.76,26.76,0.0,13.6055,13.6055,13.6055,13.6055,0.0
2008-04-01 09:15:00,26.76,26.76,26.76,26.76,0.0,13.6055,13.6055,13.6055,13.6055,0.0
2008-04-01 09:20:00,26.76,26.76,26.76,26.76,0.0,13.6055,13.6055,13.6055,13.6055,0.0
2008-04-01 09:25:00,26.76,26.76,26.76,26.76,278.1254345709916,13.6055,13.6055,13.6055,13.6055,278.1254
2008-04-01 09:30:00,26.76,27.32,26.76,27.08,114309.55360867752,13.6055,13.8902,13.6055,13.7682,114309.5536
2008-04-01 09:35:00,27.05,27.18,27.02,27.16,20442.21944096788,13.7529,13.819,13.7377,13.8089,20442.2194
2008-04-01 09:40:00,27.14,27.16,26.97,27.0,31428.174106522045,13.7987,13.8089,13.7123,13.7275,31428.1741
2008-04-01 09:45:00,27.02,27.15,26.97,27.11,41440.68975107774,13.7377,13.8038,13.7123,13.7834,41440.6898
2008-04-01 09:50:00,27.1,27.12,27.08,27.12,19190.65498539841,13.7784,13.7885,13.7682,13.7885,19190.655
2008-04-01 09:55:00,27.12,27.28,27.11,27.22,32818.801279377,13.7885,13.8699,13.7834,13.8394,32818.8013
2008-04-01 10:00:00,27.23,27.33,27.23,27.26,43387.56779307468,13.8445,13.8953,13.8445,13.8597,43387.5678
2008-04-01 10:05:00,27.26,27.3,27.18,27.19,157558.0586844667,13.8597,13.88,13.819,13.8241,157558.0587
2008-04-01 10:10:00,27.2,27.25,27.2,27.25,17243.776943401477,13.8292,13.8546,13.8292,13.8546,17243.7769
2008-04-01 10:15:00,27.24,27.3,27.22,27.28,27534.418022528163,13.8495,13.88,13.8394,13.8699,27534.418
2008-04-01 10:20:00,27.28,27.31,27.22,27.3,35739.118342372414,13.8699,13.8851,13.8394,13.88,35739.1183
2008-04-01 10:25:00,27.3,27.33,27.25,27.3,78987.6234181616,13.88,13.8953,13.8546,13.88,78987.6234
2008-04-01 10:30:00,27.29,27.31,27.2,27.25,68279.79418717843,13.875,13.8851,13.8292,13.8546,68279.7942
2008-04-01 10:35:00,27.25,27.33,27.24,27.31,46864.13572521207,13.8546,13.8953,13.8495,13.8851,46864.1357
2008-04-01 10:40:00,27.3,27.38,27.29,27.36,49506.327353636494,13.88,13.9207,13.875,13.9106,49506.3274
2008-04-01 10:45:00,27.36,27.38,27.3,27.33,48115.70018078154,13.9106,13.9207,13.88,13.8953,48115.7002
2008-04-01 10:50:00,27.33,27.35,27.3,27.34,24614.100959532752,13.8953,13.9055,13.88,13.9004,24614.101
2008-04-01 10:55:00,27.34,27.41,27.33,27.39,21276.595744680853,13.9004,13.936,13.8953,13.9258,21276.5957
2008-04-01 11:00:00,27.39,27.43,27.39,27.41,21971.90933110833,13.9258,13.9461,13.9258,13.936,21971.9093
2008-04-01 11:05:00,27.41,27.46,27.4,27.45,33096.92671394799,13.936,13.9614,13.9309,13.9563,33096.9267
2008-04-01 11:10:00,27.46,27.48,27.43,27.47,32123.48769294952,13.9614,13.9716,13.9461,13.9665,32123.4877
2008-04-01 11:15:00,27.47,27.48,27.46,27.46,17382.839660686972,13.9665,13.9716,13.9614,13.9614,17382.8397
2008-04-01 11:20:00,27.46,27.46,27.4,27.4,32679.738562091505,13.9614,13.9614,13.9309,13.9309,32679.7386
2008-04-01 11:25:00,27.4,27.4,27.36,27.38,37685.99638436936,13.9309,13.9309,13.9106,13.9207,37685.9964
2008-04-01 11:30:00,27.37,27.41,27.37,27.4,18356.27868168544,13.9156,13.936,13.9156,13.9309,18356.2787
2008-04-01 11:35:00,27.41,27.44,27.41,27.43,20581.28215825337,13.936,13.9512,13.936,13.9461,20581.2822
2008-04-01 11:40:00,27.43,27.43,27.41,27.43,16965.651508830484,13.9461,13.9461,13.936,13.9461,16965.6515
2008-04-01 11:45:00,27.42,27.42,27.38,27.38,14601.585314977056,13.9411,13.9411,13.9207,13.9207,14601.5853
2008-04-01 11:50:00,27.37,27.47,27.35,27.44,16687.52607425949,13.9156,13.9665,13.9055,13.9512,16687.5261
2008-04-01 11:55:00,27.43,27.46,27.42,27.43,12237.519121123629,13.9461,13.9614,13.9411,13.9461,12237.5191
2008-04-01 12:00:00,27.44,27.46,27.42,27.42,14045.334445835071,13.9512,13.9614,13.9411,13.9411,14045.3344
2008-04-01 12:05:00,27.43,27.5,27.41,27.5,31984.424975664027,13.9461,13.9817,13.936,13.9817,31984.425
2008-04-01 12:10:00,27.5,27.53,27.48,27.5,18495.341398970937,13.9817,13.997,13.9716,13.9817,18495.3414
2008-04-01 12:15:00,27.49,27.57,27.47,27.55,60214.15658461967,13.9766,14.0173,13.9665,14.0072,60214.1566
2008-04-01 12:20:00,27.55,27.56,27.52,27.53,20859.40759282437,14.0072,14.0122,13.9919,13.997,20859.4076
2008-04-01 12:25:00,27.54,27.55,27.51,27.53,18773.46683354193,14.0021,14.0072,13.9868,13.997,18773.4668
2008-04-01 12:30:00,27.53,27.56,27.5,27.55,30732.860520094564,13.997,14.0122,13.9817,14.0072,30732.8605
2008-04-01 12:35:00,27.55,27.56,27.53,27.53,18356.27868168544,14.0072,14.0122,13.997,13.997,18356.2787
2008-04-01 12:40:00,27.54,27.58,27.53,27.57,16131.275205117508,14.0021,14.0224,13.997,14.0173,16131.2752
2008-04-01 12:45:00,27.56,27.58,27.53,27.55,18634.40411625643,14.0122,14.0224,13.997,14.0072,18634.4041
2008-04-01 12:50:00,27.54,27.55,27.5,27.52,16687.52607425949,14.0021,14.0072,13.9817,13.9919,16687.5261
2008-04-01 12:55:00,27.51,27.52,27.48,27.48,16826.58879154499,13.9868,13.9919,13.9716,13.9716,16826.5888
2008-04-01 13:00:00,27.48,27.55,27.48,27.53,27395.355305242665,13.9716,14.0072,13.9716,13.997,27395.3553
2008-04-01 13:05:00,27.53,27.55,27.52,27.53,11681.268251981644,13.997,14.0072,13.9919,13.997,11681.2683
2008-04-01 13:10:00,27.53,27.53,27.51,27.53,15714.087053261022,13.997,13.997,13.9868,13.997,15714.0871
2008-04-01 13:15:00,27.53,27.6,27.53,27.56,18356.27868168544,13.997,14.0326,13.997,14.0122,18356.2787
2008-04-01 13:20:00,27.58,27.58,27.55,27.58,8204.70031984425,14.0224,14.0224,14.0072,14.0224,8204.7003
2008-04-01 13:25:00,27.58,27.61,27.58,27.58,20303.156723682383,14.0224,14.0377,14.0224,14.0224,20303.1567
2008-04-01 13:30:00,27.59,27.6,27.56,27.57,20720.34487553887,14.0275,14.0326,14.0122,14.0173,20720.3449
2008-04-01 13:35:00,27.57,27.57,27.53,27.55,10012.515644555697,14.0173,14.0173,13.997,14.0072,10012.5156
2008-04-01 13:40:00,27.53,27.55,27.51,27.52,16131.275205117508,13.997,14.0072,13.9868,13.9919,16131.2752
2008-04-01 13:45:00,27.52,27.52,27.5,27.51,17382.839660686972,13.9919,13.9919,13.9817,13.9868,17382.8397
2008-04-01 13:50:00,27.51,27.53,27.48,27.49,34070.36573494646,13.9868,13.997,13.9716,13.9766,34070.3657
2008-04-01 13:55:00,27.49,27.5,27.45,27.5,17382.839660686972,13.9766,13.9817,13.9563,13.9817,17382.8397
2008-04-01 14:00:00,27.5,27.53,27.48,27.52,32123.48769294952,13.9817,13.997,13.9716,13.9919,32123.4877
2008-04-01 14:05:00,27.51,27.54,27.49,27.53,25726.60269781672,13.9868,14.0021,13.9766,13.997,25726.6027
2008-04-01 14:10:00,27.53,27.58,27.53,27.56,26004.72813238771,13.997,14.0224,13.997,14.0122,26004.7281
2008-04-01 14:15:00,27.56,27.61,27.54,27.59,36156.3064942289,14.0122,14.0377,14.0021,14.0275,36156.3065
2008-04-01 14:20:00,27.6,27.69,27.59,27.67,71478.23668474483,14.0326,14.0783,14.0275,14.0682,71478.2367
2008-04-01 14:25:00,27.67,27.69,27.6,27.6,28785.982478097623,14.0682,14.0783,14.0326,14.0326,28785.9825
2008-04-01 14:30:00,27.61,27.69,27.61,27.69,26839.104436100683,14.0377,14.0783,14.0377,14.0783,26839.1044
2008-04-01 14:35:00,27.68,27.73,27.66,27.72,56042.2750660548,14.0732,14.0987,14.0631,14.0936,56042.2751
2008-04-01 14:40:00,27.72,27.73,27.69,27.7,74954.80461688222,14.0936,14.0987,14.0783,14.0834,74954.8046
2008-04-01 14:45:00,27.69,27.7,27.65,27.68,60075.09386733417,14.0783,14.0834,14.058,14.0732,60075.0939
2008-04-01 14:50:00,27.68,27.71,27.66,27.7,31567.23682380754,14.0732,14.0885,14.0631,14.0834,31567.2368
2008-04-01 14:55:00,27.69,27.71,27.6,27.6,31010.98595466556,14.0783,14.0885,14.0326,14.0326,31010.986
2008-04-01 15:00:00,27.59,27.66,27.58,27.66,33375.05214851898,14.0275,14.0631,14.0224,14.0631,33375.0521
2008-04-01 15:05:00,27.66,27.75,27.66,27.74,62021.97190933112,14.0631,14.1088,14.0631,14.1038,62021.9719
2008-04-01 15:10:00,27.74,27.77,27.73,27.75,46725.07300792658,14.1038,14.119,14.0987,14.1088,46725.073
2008-04-01 15:15:00,27.76,27.8,27.74,27.79,117647.05882352944,14.1139,14.1343,14.1038,14.1292,117647.0588
2008-04-01 15:20:00,27.79,27.81,27.77,27.77,60770.40745376165,14.1292,14.1393,14.119,14.119,60770.4075
2008-04-01 15:25:00,27.77,27.8,27.75,27.77,47837.57474621054,14.119,14.1343,14.1088,14.119,47837.5747
2008-04-01 15:30:00,27.77,27.82,27.66,27.66,71617.29940203032,14.119,14.1444,14.0631,14.0631,71617.2994
2008-04-01 15:35:00,27.66,27.71,27.61,27.69,69114.1704908914,14.0631,14.0885,14.0377,14.0783,69114.1705
2008-04-01 15:40:00,27.7,27.79,27.7,27.79,79961.06243916007,14.0834,14.1292,14.0834,14.1292,79961.0624
2008-04-01 15:45:00,27.78,27.8,27.73,27.75,61326.65832290363,14.1241,14.1343,14.0987,14.1088,61326.6583
2008-04-01 15:50:00,27.75,27.81,27.74,27.81,159922.12487832014,14.1088,14.1393,14.1038,14.1393,159922.1249
2008-04-01 15:55:00,27.8,27.82,27.77,27.82,144068.9751077736,14.1343,14.1444,14.119,14.1444,144068.9751
2008-04-02 09:30:00,27.69,27.79,27.69,27.71,109720.48393825616,14.0783,14.1292,14.0783,14.0885,109720.4839
2008-04-02 09:35:00,27.7,27.82,27.56,27.75,68557.91962174942,14.0834,14.1444,14.0122,14.1088,68557.9196
2008-04-02 09:40:00,27.75,27.86,27.69,27.86,33235.98943123349,14.1088,14.1648,14.0783,14.1648,33235.9894
2008-04-02 09:45:00,27.87,27.87,27.81,27.84,57293.83952162426,14.1699,14.1699,14.1393,14.1546,57293.8395
2008-04-02 09:50:00,27.84,27.87,27.78,27.86,52287.58169934641,14.1546,14.1699,14.1241,14.1648,52287.5817
2008-04-02 09:55:00,27.86,27.87,27.83,27.87,108051.7313308302,14.1648,14.1699,14.1495,14.1699,108051.7313
2008-04-02 10:00:00,27.87,27.87,27.75,27.81,63273.536364900574,14.1699,14.1699,14.1088,14.1393,63273.5364
2008-04-02 10:05:00,27.82,27.94,27.8,27.91,48671.95104992352,14.1444,14.2054,14.1343,14.1902,48671.951
2008-04-02 10:10:00,27.92,28.04,27.91,28.03,130440.82881379504,14.1953,14.2563,14.1902,14.2512,130440.8288
2008-04-02 10:15:00,28.04,28.1,28.03,28.06,129606.45251008206,14.2563,14.2868,14.2512,14.2665,129606.4525
2008-04-02 10:20:00,28.05,28.15,28.04,28.15,48393.82561535253,14.2614,14.3122,14.2563,14.3122,48393.8256
2008-04-02 10:25:00,28.15,28.15,28.06,28.15,58267.27854262273,14.3122,14.3122,14.2665,14.3122,58267.2785
2008-04-02 10:30:00,28.15,28.28,28.15,28.25,114865.8044778195,14.3122,14.3783,14.3122,14.3631,114865.8045
2008-04-02 10:35:00,28.25,28.33,28.24,28.28,52287.58169934641,14.3631,14.4037,14.358,14.3783,52287.5817
2008-04-02 10:40:00,28.27,28.28,28.12,28.18,72729.80114031429,14.3732,14.3783,14.297,14.3275,72729.8011
2008-04-02 10:45:00,28.17,28.22,28.15,28.19,25726.60269781672,14.3224,14.3478,14.3122,14.3325,25726.6027
2008-04-02 10:50:00,28.2,28.28,28.19,28.28,34070.36573494646,14.3376,14.3783,14.3325,14.3783,34070.3657
2008-04-02 10:55:00,28.28,28.28,28.2,28.21,32957.8639966625,14.3783,14.3783,14.3376,14.3427,32957.864
2008-04-02 11:00:00,28.22,28.22,28.18,28.19,19329.71770268392,14.3478,14.3478,14.3275,14.3325,19329.7177
2008-04-02 11:05:00,28.18,28.19,28.14,28.17,24196.912807676264,14.3275,14.3325,14.3071,14.3224,24196.9128
2008-04-02 11:10:00,28.17,28.17,28.12,28.12,31010.98595466556,14.3224,14.3224,14.297,14.297,31010.986
2008-04-02 11:15:00,28.12,28.15,28.12,28.13,24614.100959532752,14.297,14.3122,14.297,14.302,24614.101
2008-04-02 11:20:00,28.12,28.14,28.1,28.12,31150.04867195105,14.297,14.3071,14.2868,14.297,31150.0487
2008-04-02 11:25:00,28.12,28.12,28.08,28.08,27812.54345709916,14.297,14.297,14.2766,14.2766,27812.5435
2008-04-02 11:30:00,28.09,28.13,28.08,28.12,16687.52607425949,14.2817,14.302,14.2766,14.297,16687.5261
2008-04-02 11:35:00,28.12,28.17,28.12,28.12,13906.271728549576,14.297,14.3224,14.297,14.297,13906.2717
2008-04-02 11:40:00,28.12,28.15,28.1,28.12,23223.4737866778,14.297,14.3122,14.2868,14.297,23223.4738
2008-04-02 11:45:00,28.12,28.18,28.12,28.15,25448.477263245724,14.297,14.3275,14.297,14.3122,25448.4773
2008-04-02 11:50:00,28.15,28.18,28.11,28.12,33096.92671394799,14.3122,14.3275,14.2919,14.297,33096.9267
2008-04-02 11:55:00,28.13,28.18,28.13,28.18,14879.710749548049,14.302,14.3275,14.302,14.3275,14879.7107
2008-04-02 12:00:00,28.18,28.2,28.14,28.14,12793.769990265611,14.3275,14.3376,14.3071,14.3071,12793.77
2008-04-02 12:05:00,28.13,28.17,28.12,28.15,18217.215964399948,14.302,14.3224,14.297,14.3122,18217.216
2008-04-02 12:10:00,28.12,28.14,28.1,28.1,26978.16715338618,14.297,14.3071,14.2868,14.2868,26978.1672
2008-04-02 12:15:00,28.1,28.1,28.07,28.1,18495.341398970937,14.2868,14.2868,14.2715,14.2868,18495.3414
2008-04-02 12:20:00,28.09,28.14,28.07,28.14,19190.65498539841,14.2817,14.3071,14.2715,14.3071,19190.655
2008-04-02 12:25:00,28.15,28.15,28.1,28.13,14601.585314977056,14.3122,14.3122,14.2868,14.302,14601.5853
2008-04-02 12:30:00,28.12,28.2,28.12,28.17,40745.37616465026,14.297,14.3376,14.297,14.3224,40745.3762
2008-04-02 12:35:00,28.17,28.18,28.12,28.13,29759.421499096094,14.3224,14.3275,14.297,14.302,29759.4215
2008-04-02 12:40:00,28.12,28.12,28.07,28.07,31010.98595466556,14.297,14.297,14.2715,14.2715,31010.986
2008-04-02 12:45:00,28.07,28.12,28.07,28.1,45056.32040050063,14.2715,14.297,14.2715,14.2868,45056.3204
2008-04-02 12:50:00,28.11,28.11,28.08,28.1,18912.529550827425,14.2919,14.2919,14.2766,14.2868,18912.5296
2008-04-02 12:55:00,28.1,28.12,28.08,28.1,17382.839660686972,14.2868,14.297,14.2766,14.2868,17382.8397
2008-04-02 13:00:00,28.1,28.12,28.09,28.12,30315.67236823808,14.2868,14.297,14.2817,14.297,30315.6724
2008-04-02 13:05:00,28.12,28.12,28.09,28.09,33235.98943123349,14.297,14.297,14.2817,14.2817,33235.9894
2008-04-02 13:10:00,28.08,28.1,28.06,28.06,32262.550410235017,14.2766,14.2868,14.2665,14.2665,32262.5504
2008-04-02 13:15:00,28.07,28.11,28.07,28.09,34209.42845223196,14.2715,14.2919,14.2715,14.2817,34209.4285
2008-04-02 13:20:00,28.08,28.09,28.04,28.06,25865.66541510221,14.2766,14.2817,14.2563,14.2665,25865.6654
2008-04-02 13:25:00,28.06,28.1,28.06,28.08,23362.53650396329,14.2665,14.2868,14.2665,14.2766,23362.5365
2008-04-02 13:30:00,28.09,28.1,28.07,28.08,33514.114865804484,14.2817,14.2868,14.2715,14.2766,33514.1149
2008-04-02 13:35:00,28.09,28.15,28.07,28.15,70365.73494646086,14.2817,14.3122,14.2715,14.3122,70365.7349
2008-04-02 13:40:00,28.15,28.21,28.13,28.16,52287.58169934641,14.3122,14.3427,14.302,14.3173,52287.5817
2008-04-02 13:45:00,28.16,28.21,28.15,28.17,29481.296064525104,14.3173,14.3427,14.3122,14.3224,29481.2961
2008-04-02 13:50:00,28.18,28.2,28.17,28.17,56459.46321791128,14.3275,14.3376,14.3224,14.3224,56459.4632
2008-04-02 13:55:00,28.2,28.2,28.14,28.17,36990.682797941874,14.3376,14.3376,14.3071,14.3224,36990.6828
2008-04-02 14:00:00,28.17,28.17,28.14,28.15,31010.98595466556,14.3224,14.3224,14.3071,14.3122,31010.986
2008-04-02 14:05:00,28.16,28.17,28.13,28.15,42414.12877207621,14.3173,14.3224,14.302,14.3122,42414.1288
2008-04-02 14:10:00,28.14,28.17,28.12,28.12,55207.89876234182,14.3071,14.3224,14.297,14.297,55207.8988
2008-04-02 14:15:00,28.12,28.17,28.1,28.14,39076.62355722431,14.297,14.3224,14.2868,14.3071,39076.6236
2008-04-02 14:20:00,28.15,28.15,28.05,28.07,47976.63746349604,14.3122,14.3122,14.2614,14.2715,47976.6375
2008-04-02 14:25:00,28.06,28.07,28.04,28.04,29064.107912668616,14.2665,14.2715,14.2563,14.2563,29064.1079
2008-04-02 14:30:00,28.05,28.07,28.03,28.03,78570.43526630511,14.2614,14.2715,14.2512,14.2512,78570.4353
2008-04-02 14:35:00,28.04,28.07,27.99,28.05,85384.5084132944,14.2563,14.2715,14.2309,14.2614,85384.5084
2008-04-02 14:40:00,28.06,28.09,28.04,28.09,52704.769851202895,14.2665,14.2817,14.2563,14.2817,52704.7699
2008-04-02 14:45:00,28.07,28.07,28.02,28.02,52148.51898206092,14.2715,14.2715,14.2461,14.2461,52148.519
2008-04-02 14:50:00,28.02,28.07,28.02,28.04,76067.30635516619,14.2461,14.2715,14.2461,14.2563,76067.3064
2008-04-02 14:55:00,28.05,28.09,28.04,28.05,31010.98595466556,14.2614,14.2817,14.2563,14.2614,31010.986
2008-04-02 15:00:00,28.05,28.06,28.02,28.02,94701.71047142262,14.2614,14.2665,14.2461,14.2461,94701.7105
2008-04-02 15:05:00,28.02,28.03,27.97,28.01,86357.94743429287,14.2461,14.2512,14.2207,14.241,86357.9474
2008-04-02 15:10:00,28.0,28.04,27.99,28.02,59518.84299819219,14.2359,14.2563,14.2309,14.2461,59518.843
2008-04-02 15:15:00,28.02,28.09,27.99,28.08,72451.6757057433,14.2461,14.2817,14.2309,14.2766,72451.6757
2008-04-02 15:20:00,28.07,28.08,27.98,27.99,54373.522458628846,14.2715,14.2766,14.2258,14.2309,54373.5225
2008-04-02 15:25:00,27.99,28.02,27.97,28.01,43248.50507578919,14.2309,14.2461,14.2207,14.241,43248.5051
2008-04-02 15:30:00,28.01,28.02,27.97,27.98,160895.5638993186,14.241,14.2461,14.2207,14.2258,160895.5639
2008-04-02 15:35:00,27.98,28.02,27.9,27.9,242525.3789459046,14.2258,14.2461,14.1851,14.1851,242525.3789
2008-04-02 15:40:00,27.9,27.96,27.9,27.93,152690.86357947436,14.1851,14.2156,14.1851,14.2004,152690.8636
2008-04-02 15:45:00,27.94,27.95,27.91,27.94,135725.21207064387,14.2054,14.2105,14.1902,14.2054,135725.2121
2008-04-02 15:50:00,27.94,28.02,27.89,28.02,181615.90877485747,14.2054,14.2461,14.18,14.2461,181615.9088
2008-04-02 15:55:00,28.02,28.08,28.02,28.04,298150.4658601029,14.2461,14.2766,14.2461,14.2563,298150.4659
2008-04-03 09:30:00,27.87,28.0,27.72,27.86,130301.76609650954,14.1699,14.2359,14.0936,14.1648,130301.7661
2008-04-03 09:35:00,27.85,27.86,27.73,27.76,45751.63398692811,14.1597,14.1648,14.0987,14.1139,45751.634
2008-04-03 09:40:00,27.76,27.79,27.69,27.69,49367.264636351,14.1139,14.1292,14.0783,14.0783,49367.2646
2008-04-03 09:45:00,27.69,27.77,27.69,27.76,59936.03115004868,14.0783,14.119,14.0783,14.1139,59936.0312
2008-04-03 09:50:00,27.76,27.76,27.7,27.71,48115.70018078154,14.1139,14.1139,14.0834,14.0885,48115.7002
2008-04-03 09:55:00,27.71,27.73,27.65,27.68,70226.67222917537,14.0885,14.0987,14.058,14.0732,70226.6722
2008-04-03 10:00:00,27.69,27.81,27.66,27.69,82047.0031984425,14.0783,14.1393,14.0631,14.0783,82047.0032
2008-04-03 10:05:00,27.69,27.85,27.69,27.78,23918.78737310527,14.0783,14.1597,14.0783,14.1241,23918.7874
2008-04-03 10:10:00,27.8,27.82,27.73,27.74,86079.82199972188,14.1343,14.1444,14.0987,14.1038,86079.822
2008-04-03 10:15:00,27.73,27.73,27.63,27.63,47837.57474621054,14.0987,14.0987,14.0478,14.0478,47837.5747
2008-04-03 10:20:00,27.63,27.64,27.56,27.56,71617.29940203032,14.0478,14.0529,14.0122,14.0122,71617.2994
2008-04-03 10:25:00,27.57,27.6,27.55,27.57,75650.1182033097,14.0173,14.0326,14.0072,14.0173,75650.1182
2008-04-03 10:30:00,27.58,27.63,27.56,27.61,501460.15853149776,14.0224,14.0478,14.0122,14.0377,501460.1585
2008-04-03 10:35:00,27.61,27.62,27.56,27.58,135029.8984842164,14.0377,14.0427,14.0122,14.0224,135029.8985
2008-04-03 10:40:00,27.58,27.62,27.58,27.58,61187.59560561814,14.0224,14.0427,14.0224,14.0224,61187.5956
2008-04-03 10:45:00,27.58,27.61,27.55,27.55,72868.86385759979,14.0224,14.0377,14.0072,14.0072,72868.8639
2008-04-03 10:50:00,27.55,27.56,27.42,27.43,62995.41093032959,14.0072,14.0122,13.9411,13.9461,62995.4109
2008-04-03 10:55:00,27.44,27.44,27.4,27.4,37407.870949798365,13.9512,13.9512,13.9309,13.9309,37407.8709
2008-04-03 11:00:00,27.4,27.45,27.39,27.42,55068.83604505633,13.9309,13.9563,13.9258,13.9411,55068.836
2008-04-03 11:05:00,27.42,27.44,27.42,27.43,40189.12529550828,13.9411,13.9512,13.9411,13.9461,40189.1253
2008-04-03 11:10:00,27.43,27.46,27.4,27.41,44639.13224864414,13.9461,13.9614,13.9309,13.936,44639.1322
2008-04-03 11:15:00,27.41,27.48,27.4,27.48,38242.24725351133,13.936,13.9716,13.9309,13.9716,38242.2473
2008-04-03 11:20:00,27.48,27.53,27.48,27.48,35739.118342372414,13.9716,13.997,13.9716,13.9716,35739.1183
2008-04-03 11:25:00,27.48,27.49,27.45,27.48,22110.97204839383,13.9716,13.9766,13.9563,13.9716,22110.972
2008-04-03 11:30:00,27.49,27.53,27.48,27.52,24196.912807676264,13.9766,13.997,13.9716,13.9919,24196.9128
2008-04-03 11:35:00,27.51,27.58,27.49,27.58,101793.9090529829,13.9868,14.0224,13.9766,14.0224,101793.9091
2008-04-03 11:40:00,27.58,27.58,27.56,27.57,18495.341398970937,14.0224,14.0224,14.0122,14.0173,18495.3414
2008-04-03 11:45:00,27.58,27.69,27.58,27.64,37407.870949798365,14.0224,14.0783,14.0224,14.0529,37407.8709
2008-04-03 11:50:00,27.64,27.66,27.62,27.66,27673.48073981365,14.0529,14.0631,14.0427,14.0631,27673.4807
2008-04-03 11:55:00,27.66,27.67,27.61,27.63,51453.20539563344,14.0631,14.0682,14.0377,14.0478,51453.2054
2008-04-03 12:00:00,27.63,27.66,27.61,27.66,16409.4006396885,14.0478,14.0631,14.0377,14.0631,16409.4006
2008-04-03 12:05:00,27.66,27.72,27.66,27.71,23084.4110693923,14.0631,14.0936,14.0631,14.0885,23084.4111
2008-04-03 12:10:00,27.69,27.69,27.65,27.68,16131.275205117508,14.0783,14.0783,14.058,14.0732,16131.2752
2008-04-03 12:15:00,27.68,27.71,27.66,27.71,19746.9058545404,14.0732,14.0885,14.0631,14.0885,19746.9059
2008-04-03 12:20:00,27.71,27.71,27.63,27.64,16270.337922403003,14.0885,14.0885,14.0478,14.0529,16270.3379
2008-04-03 12:25:00,27.64,27.66,27.64,27.65,6675.010429703797,14.0529,14.0631,14.0529,14.058,6675.0104
2008-04-03 12:30:00,27.64,27.69,27.64,27.69,18078.15324711445,14.0529,14.0783,14.0529,14.0783,18078.1532
2008-04-03 12:35:00,27.7,27.78,27.69,27.78,22667.22291753581,14.0834,14.1241,14.0783,14.1241,22667.2229
2008-04-03 12:40:00,27.78,27.82,27.75,27.75,88443.88819357532,14.1241,14.1444,14.1088,14.1088,88443.8882
2008-04-03 12:45:00,27.75,27.76,27.71,27.74,43943.81866221666,14.1088,14.1139,14.0885,14.1038,43943.8187
2008-04-03 12:50:00,27.74,27.81,27.74,27.81,73007.92657488528,14.1038,14.1393,14.1038,14.1393,73007.9266
2008-04-03 12:55:00,27.81,27.82,27.79,27.8,21415.658461966348,14.1393,14.1444,14.1292,14.1343,21415.6585
2008-04-03 13:00:00,27.8,27.8,27.78,27.79,223195.6612432207,14.1343,14.1343,14.1241,14.1292,223195.6612
2008-04-03 13:05:00,27.79,27.79,27.74,27.74,16687.52607425949,14.1292,14.1292,14.1038,14.1038,16687.5261
2008-04-03 13:10:00,27.73,27.81,27.73,27.81,15018.773466833543,14.0987,14.1393,14.0987,14.1393,15018.7735
2008-04-03 13:15:00,27.8,27.88,27.8,27.87,25031.28911138924,14.1343,14.1749,14.1343,14.1699,25031.2891
2008-04-03 13:20:00,27.87,27.91,27.86,27.89,44221.94409678766,14.1699,14.1902,14.1648,14.18,44221.9441
2008-04-03 13:25:00,27.89,27.92,27.87,27.91,31010.98595466556,14.18,14.1953,14.1699,14.1902,31010.986
2008-04-03 13:30:00,27.91,27.92,27.87,27.88,23362.53650396329,14.1902,14.1953,14.1699,14.1749,23362.5365
2008-04-03 13:35:00,27.89,27.95,27.89,27.89,29898.484216381592,14.18,14.2105,14.18,14.18,29898.4842
2008-04-03 13:40:00,27.89,27.89,27.84,27.85,20164.09400639689,14.18,14.18,14.1546,14.1597,20164.094
2008-04-03 13:45:00,27.86,27.87,27.84,27.86,38520.37268808233,14.1648,14.1699,14.1546,14.1648,38520.3727
2008-04-03 13:50:00,27.85,27.88,27.83,27.87,33375.05214851898,14.1597,14.1749,14.1495,14.1699,33375.0521
2008-04-03 13:55:00,27.87,27.87,27.8,27.81,21137.53302739536,14.1699,14.1699,14.1343,14.1393,21137.533
2008-04-03 14:00:00,27.81,27.87,27.79,27.84,34209.42845223196,14.1393,14.1699,14.1292,14.1546,34209.4285
2008-04-03 14:05:00,27.85,27.87,27.81,27.83,19746.9058545404,14.1597,14.1699,14.1393,14.1495,19746.9059
2008-04-03 14:10:00,27.84,27.85,27.84,27.85,17800.02781254346,14.1546,14.1597,14.1546,14.1597,17800.0278
2008-04-03 14:15:00,27.84,27.85,27.78,27.81,48115.70018078154,14.1546,14.1597,14.1241,14.1393,48115.7002
2008-04-03 14:20:00,27.82,27.83,27.79,27.8,33514.114865804484,14.1444,14.1495,14.1292,14.1343,33514.1149
2008-04-03 14:25:00,27.79,27.82,27.78,27.79,28368.79432624113,14.1292,14.1444,14.1241,14.1292,28368.7943
2008-04-03 14:30:00,27.79,27.81,27.77,27.78,52009.45626477542,14.1292,14.1393,14.119,14.1241,52009.4563
2008-04-03 14:35:00,27.78,27.78,27.71,27.74,25865.66541510221,14.1241,14.1241,14.0885,14.1038,25865.6654
2008-04-03 14:40:00,27.73,27.76,27.71,27.71,108051.7313308302,14.0987,14.1139,14.0885,14.0885,108051.7313
2008-04-03 14:45:00,27.73,27.73,27.68,27.7,56459.46321791128,14.0987,14.0987,14.0732,14.0834,56459.4632
2008-04-03 14:50:00,27.69,27.71,27.67,27.68,55486.02419691281,14.0783,14.0885,14.0682,14.0732,55486.0242
2008-04-03 14:55:00,27.69,27.71,27.66,27.71,34070.36573494646,14.0783,14.0885,14.0631,14.0885,34070.3657
2008-04-03 15:00:00,27.71,27.77,27.69,27.76,108329.8567654012,14.0885,14.119,14.0783,14.1139,108329.8568
2008-04-03 15:05:00,27.75,27.76,27.71,27.73,62578.22277847309,14.1088,14.1139,14.0885,14.0987,62578.2228
2008-04-03 15:10:00,27.73,27.74,27.7,27.71,49923.51550549298,14.0987,14.1038,14.0834,14.0885,49923.5155
2008-04-03 15:15:00,27.71,27.71,27.66,27.7,56181.33778334029,14.0885,14.0885,14.0631,14.0834,56181.3378
2008-04-03 15:20:00,27.7,27.75,27.68,27.74,59936.03115004868,14.0834,14.1088,14.0732,14.1038,59936.0312
2008-04-03 15:25:00,27.73,27.74,27.7,27.71,46168.8221387846,14.0987,14.1038,14.0834,14.0885,46168.8221
2008-04-03 15:30:00,27.71,27.76,27.69,27.72,87053.26102072035,14.0885,14.1139,14.0783,14.0936,87053.261
2008-04-03 15:35:00,27.71,27.75,27.71,27.72,58962.59212905021,14.0885,14.1088,14.0885,14.0936,58962.5921
2008-04-03 15:40:00,27.72,27.73,27.69,27.69,59518.84299819219,14.0936,14.0987,14.0783,14.0783,59518.843
2008-04-03 15:45:00,27.68,27.72,27.66,27.71,67167.29244889446,14.0732,14.0936,14.0631,14.0885,67167.2924
2008-04-03 15:50:00,27.71,27.71,27.66,27.71,92198.5815602837,14.0885,14.0885,14.0631,14.0885,92198.5816
2008-04-03 15:55:00,27.71,27.73,27.69,27.71,151995.54999304688,14.0885,14.0987,14.0783,14.0885,151995.55
2008-04-04 09:30:00,27.81,27.92,27.59,27.62,45890.6967042136,14.1393,14.1953,14.0275,14.0427,45890.6967
2008-04-04 09:35:00,27.66,27.69,27.48,27.51,29620.3587818106,14.0631,14.0783,13.9716,13.9868,29620.3588
2008-04-04 09:40:00,27.49,27.67,27.48,27.67,20442.21944096788,13.9766,14.0682,13.9716,14.0682,20442.2194
2008-04-04 09:45:00,27.66,27.69,27.64,27.65,20998.47031010986,14.0631,14.0783,14.0529,14.058,20998.4703
2008-04-04 09:50:00,27.63,27.64,27.51,27.64,35600.05562508692,14.0478,14.0529,13.9868,14.0529,35600.0556
2008-04-04 09:55:00,27.62,27.69,27.58,27.64,20998.47031010986,14.0427,14.0783,14.0224,14.0529,20998.4703
2008-04-04 10:00:00,27.66,27.73,27.59,27.71,18078.15324711445,14.0631,14.0987,14.0275,14.0885,18078.1532
2008-04-04 10:05:00,27.71,27.71,27.57,27.64,73981.36559588375,14.0885,14.0885,14.0173,14.0529,73981.3656
2008-04-04 10:10:00,27.64,27.69,27.62,27.65,53121.958003059386,14.0529,14.0783,14.0427,14.058,53121.958
2008-04-04 10:15:00,27.66,27.66,27.54,27.58,58684.46669447921,14.0631,14.0631,14.0021,14.0224,58684.4667
2008-04-04 10:20:00,27.58,27.6,27.5,27.52,53400.083437630376,14.0224,14.0326,13.9817,13.9919,53400.0834
2008-04-04 10:25:00,27.53,27.67,27.53,27.66,21693.78389653734,13.997,14.0682,13.997,14.0631,21693.7839
2008-04-04 10:30:00,27.66,27.66,27.51,27.51,25726.60269781672,14.0631,14.0631,13.9868,13.9868,25726.6027
2008-04-04 10:35:00,27.51,27.53,27.48,27.51,26839.104436100683,13.9868,13.997,13.9716,13.9868,26839.1044
2008-04-04 10:40:00,27.53,27.69,27.53,27.68,41718.81518564873,13.997,14.0783,13.997,14.0732,41718.8152
2008-04-04 10:45:00,27.69,27.74,27.69,27.72,70782.92309831735,14.0783,14.1038,14.0783,14.0936,70782.9231
2008-04-04 10:50:00,27.73,27.74,27.72,27.73,21832.84661382284,14.0987,14.1038,14.0936,14.0987,21832.8466
2008-04-04 10:55:00,27.74,27.75,27.71,27.72,22806.285634821303,14.1038,14.1088,14.0885,14.0936,22806.2856
2008-04-04 11:00:00,27.72,27.81,27.71,27.8,28646.91976081213,14.0936,14.1393,14.0885,14.1343,28646.9198
2008-04-04 11:05:00,27.81,27.88,27.79,27.87,32262.550410235017,14.1393,14.1749,14.1292,14.1699,32262.5504
2008-04-04 11:10:00,27.87,27.89,27.86,27.89,30593.79780280907,14.1699,14.18,14.1648,14.18,30593.7978
2008-04-04 11:15:00,27.88,27.89,27.82,27.83,24614.100959532752,14.1749,14.18,14.1444,14.1495,24614.101
2008-04-04 11:20:00,27.81,27.83,27.78,27.78,22110.97204839383,14.1393,14.1495,14.1241,14.1241,22110.972
2008-04-04 11:25:00,27.79,27.9,27.79,27.89,29759.421499096094,14.1292,14.1851,14.1292,14.18,29759.4215
2008-04-04 11:30:00,27.89,27.93,27.89,27.89,33375.05214851898,14.18,14.2004,14.18,14.18,33375.0521
2008-04-04 11:35:00,27.89,27.91,27.87,27.9,34070.36573494646,14.18,14.1902,14.1699,14.1851,34070.3657
2008-04-04 11:40:00,27.9,27.9,27.82,27.82,29620.3587818106,14.1851,14.1851,14.1444,14.1444,29620.3588
2008-04-04 11:45:00,27.83,27.87,27.82,27.87,21554.721179251843,14.1495,14.1699,14.1444,14.1699,21554.7212
2008-04-04 11:50:00,27.87,27.92,27.87,27.92,35182.86747323043,14.1699,14.1953,14.1699,14.1953,35182.8675
2008-04-04 11:55:00,27.92,27.92,27.86,27.89,33792.24030037547,14.1953,14.1953,14.1648,14.18,33792.2403
2008-04-04 12:00:00,27.89,27.92,27.89,27.92,43943.81866221666,14.18,14.1953,14.18,14.1953,43943.8187
2008-04-04 12:05:00,27.92,27.92,27.79,27.85,122375.19121123628,14.1953,14.1953,14.1292,14.1597,122375.1912
2008-04-04 12:10:00,27.85,27.95,27.85,27.92,34487.553886802954,14.1597,14.2105,14.1597,14.1953,34487.5539
2008-04-04 12:15:00,27.91,27.95,27.91,27.93,22250.034765679324,14.1902,14.2105,14.1902,14.2004,22250.0348
2008-04-04 12:20:00,27.92,27.93,27.86,27.89,34626.61660408845,14.1953,14.2004,14.1648,14.18,34626.6166
2008-04-04 12:25:00,27.89,27.89,27.82,27.87,30454.73508552357,14.18,14.18,14.1444,14.1699,30454.7351
2008-04-04 12:30:00,27.87,27.89,27.84,27.89,19329.71770268392,14.1699,14.18,14.1546,14.18,19329.7177
2008-04-04 12:35:00,27.9,27.94,27.89,27.94,20303.156723682383,14.1851,14.2054,14.18,14.2054,20303.1567
2008-04-04 12:40:00,27.93,27.97,27.92,27.96,15714.087053261022,14.2004,14.2207,14.1953,14.2156,15714.0871
2008-04-04 12:45:00,27.96,27.97,27.87,27.89,35321.93019051592,14.2156,14.2207,14.1699,14.18,35321.9302
2008-04-04 12:50:00,27.89,27.94,27.87,27.92,29203.17062995411,14.18,14.2054,14.1699,14.1953,29203.1706
2008-04-04 12:55:00,27.91,27.97,27.9,27.94,31845.362258378533,14.1902,14.2207,14.1851,14.2054,31845.3623
2008-04-04 13:00:00,27.94,28.0,27.94,27.95,29064.107912668616,14.2054,14.2359,14.2054,14.2105,29064.1079
2008-04-04 13:05:00,27.95,27.96,27.92,27.93,29342.23334723961,14.2105,14.2156,14.1953,14.2004,29342.2333
2008-04-04 13:10:00,27.93,27.96,27.91,27.94,28368.79432624113,14.2004,14.2156,14.1902,14.2054,28368.7943
2008-04-04 13:15:00,27.95,27.99,27.94,27.99,15853.149770546515,14.2105,14.2309,14.2054,14.2309,15853.1498
2008-04-04 13:20:00,27.98,27.99,27.94,27.97,30176.60965095258,14.2258,14.2309,14.2054,14.2207,30176.6097
2008-04-04 13:25:00,27.97,28.01,27.97,28.01,20859.40759282437,14.2207,14.241,14.2207,14.241,20859.4076
2008-04-04 13:30:00,28.01,28.01,27.96,27.97,38242.24725351133,14.241,14.241,14.2156,14.2207,38242.2473
2008-04-04 13:35:00,27.97,27.97,27.94,27.95,17382.839660686972,14.2207,14.2207,14.2054,14.2105,17382.8397
2008-04-04 13:40:00,27.95,27.97,27.93,27.97,18217.215964399948,14.2105,14.2207,14.2004,14.2207,18217.216
2008-04-04 13:45:00,27.96,28.02,27.96,27.99,25726.60269781672,14.2156,14.2461,14.2156,14.2309,25726.6027
2008-04-04 13:50:00,28.0,28.01,27.97,28.01,29064.107912668616,14.2359,14.241,14.2207,14.241,29064.1079
2008-04-04 13:55:00,28.01,28.01,27.99,27.99,16131.275205117508,14.241,14.241,14.2309,14.2309,16131.2752
2008-04-04 14:00:00,27.99,28.03,27.99,28.02,24475.03824224725,14.2309,14.2512,14.2309,14.2461,24475.0382
2008-04-04 14:05:00,28.01,28.02,27.98,27.98,20581.28215825337,14.241,14.2461,14.2258,14.2258,20581.2822
2008-04-04 14:10:00,27.98,27.99,27.93,27.94,15575.024335975526,14.2258,14.2309,14.2004,14.2054,15575.0243
2008-04-04 14:15:00,27.94,27.98,27.93,27.93,22528.16020025032,14.2054,14.2258,14.2004,14.2004,22528.1602
2008-04-04 14:20:00,27.92,27.97,27.92,27.95,17521.902377972467,14.1953,14.2207,14.1953,14.2105,17521.9024
2008-04-04 14:25:00,27.95,27.96,27.88,27.93,15435.961618690031,14.2105,14.2156,14.1749,14.2004,15435.9616
2008-04-04 14:30:00,27.94,27.94,27.89,27.91,31428.174106522045,14.2054,14.2054,14.18,14.1902,31428.1741
2008-04-04 14:35:00,27.92,27.97,27.92,27.97,22945.3483521068,14.1953,14.2207,14.1953,14.2207,22945.3484
2008-04-04 14:40:00,27.97,28.01,27.96,28.01,42553.19148936171,14.2207,14.241,14.2156,14.241,42553.1915
2008-04-04 14:45:00,28.01,28.04,28.0,28.02,31706.299541093034,14.241,14.2563,14.2359,14.2461,31706.2995
2008-04-04 14:50:00,28.02,28.05,28.02,28.02,31010.98595466556,14.2461,14.2614,14.2461,14.2461,31010.986
2008-04-04 14:55:00,28.02,28.08,28.0,28.02,31289.111389236547,14.2461,14.2766,14.2359,14.2461,31289.1114
2008-04-04 15:00:00,28.02,28.07,27.97,27.99,40328.18801279378,14.2461,14.2715,14.2207,14.2309,40328.188
2008-04-04 15:05:00,28.0,28.07,27.99,28.03,33792.24030037547,14.2359,14.2715,14.2309,14.2512,33792.2403
2008-04-04 15:10:00,28.04,28.04,27.93,27.96,50479.76637463496,14.2563,14.2563,14.2004,14.2156,50479.7664
2008-04-04 15:15:00,27.94,28.02,27.94,28.0,33931.30301766097,14.2054,14.2461,14.2054,14.2359,33931.303
2008-04-04 15:20:00,28.0,28.02,27.97,27.98,45612.57126964261,14.2359,14.2461,14.2207,14.2258,45612.5713
2008-04-04 15:25:00,27.98,28.0,27.93,27.99,45473.50855235712,14.2258,14.2359,14.2004,14.2309,45473.5086
2008-04-04 15:30:00,27.98,28.0,27.91,27.92,52426.64441663191,14.2258,14.2359,14.1902,14.1953,52426.6444
2008-04-04 15:35:00,27.92,27.97,27.82,27.85,91086.07982199972,14.1953,14.2207,14.1444,14.1597,91086.0798
2008-04-04 15:40:00,27.85,27.9,27.82,27.88,57711.02767348074,14.1597,14.1851,14.1444,14.1749,57711.0277
2008-04-04 15:45:00,27.89,27.89,27.79,27.88,149492.42108190796,14.18,14.18,14.1292,14.1749,149492.4211
2008-04-04 15:50:00,27.86,27.92,27.86,27.9,88026.70004171882,14.1648,14.1953,14.1648,14.1851,88026.7
2008-04-04 15:55:00,27.89,27.95,27.87,27.95,133222.08315950495,14.18,14.2105,14.1699,14.2105,133222.0832
2008-04-07 09:30:00,28.1,28.1,27.74,27.79,78848.5607008761,14.2868,14.2868,14.1038,14.1292,78848.5607
2008-04-07 09:35:00,27.8,27.8,27.62,27.64,39632.874426366296,14.1343,14.1343,14.0427,14.0529,39632.8744
2008-04-07 09:40:00,27.64,27.77,27.62,27.69,71895.42483660132,14.0529,14.119,14.0427,14.0783,71895.4248
2008-04-07 09:45:00,27.69,27.72,27.67,27.71,34209.42845223196,14.0783,14.0936,14.0682,14.0885,34209.4285
2008-04-07 09:50:00,27.71,27.79,27.71,27.79,24753.163676818247,14.0885,14.1292,14.0885,14.1292,24753.1637
2008-04-07 09:55:00,27.79,27.8,27.73,27.74,25865.66541510221,14.1292,14.1343,14.0987,14.1038,25865.6654
2008-04-07 10:00:00,27.74,27.76,27.68,27.76,47281.32387706856,14.1038,14.1139,14.0732,14.1139,47281.3239
2008-04-07 10:05:00,27.78,27.78,27.67,27.73,39076.62355722431,14.1241,14.1241,14.0682,14.0987,39076.6236
2008-04-07 10:10:00,27.73,27.76,27.67,27.74,36156.3064942289,14.0987,14.1139,14.0682,14.1038,36156.3065
2008-04-07 10:15:00,27.72,27.76,27.66,27.68,22945.3483521068,14.0936,14.1139,14.0631,14.0732,22945.3484
2008-04-07 10:20:00,27.68,27.7,27.64,27.67,25587.539980531223,14.0732,14.0834,14.0529,14.0682,25587.54
2008-04-07 10:25:00,27.65,27.65,27.56,27.58,26282.8535669587,14.058,14.058,14.0122,14.0224,26282.8536
2008-04-07 10:30:00,27.57,27.61,27.53,27.58,25448.477263245724,14.0173,14.0377,13.997,14.0224,25448.4773
2008-04-07 10:35:00,27.59,27.63,27.56,27.6,17800.02781254346,14.0275,14.0478,14.0122,14.0326,17800.0278
2008-04-07 10:40:00,27.61,27.63,27.59,27.59,10985.954665554164,14.0377,14.0478,14.0275,14.0275,10985.9547
2008-04-07 10:45:00,27.59,27.69,27.58,27.69,47698.51202892505,14.0275,14.0783,14.0224,14.0783,47698.512
2008-04-07 10:50:00,27.69,27.74,27.66,27.69,36017.243776943404,14.0783,14.1038,14.0631,14.0783,36017.2438
2008-04-07 10:55:00,27.69,27.7,27.65,27.69,28507.85704352664,14.0783,14.0834,14.058,14.0783,28507.857
2008-04-07 11:00:00,27.7,27.72,27.66,27.69,19468.780419969407,14.0834,14.0936,14.0631,14.0783,19468.7804
2008-04-07 11:05:00,27.69,27.69,27.57,27.58,15157.836184119038,14.0783,14.0783,14.0173,14.0224,15157.8362
2008-04-07 11:10:00,27.59,27.59,27.54,27.56,15296.898901404536,14.0275,14.0275,14.0021,14.0122,15296.8989
2008-04-07 11:15:00,27.56,27.61,27.56,27.61,7787.512167987763,14.0122,14.0377,14.0122,14.0377,7787.5122
2008-04-07 11:20:00,27.62,27.66,27.62,27.64,10707.829230983174,14.0427,14.0631,14.0427,14.0529,10707.8292
2008-04-07 11:25:00,27.65,27.69,27.64,27.67,23223.4737866778,14.058,14.0783,14.0529,14.0682,23223.4738
2008-04-07 11:30:00,27.67,27.74,27.67,27.69,21693.78389653734,14.0682,14.1038,14.0682,14.0783,21693.7839
2008-04-07 11:35:00,27.69,27.71,27.68,27.7,12237.519121123629,14.0783,14.0885,14.0732,14.0834,12237.5191
2008-04-07 11:40:00,27.71,27.72,27.69,27.69,15018.773466833543,14.0885,14.0936,14.0783,14.0783,15018.7735
2008-04-07 11:45:00,27.71,27.75,27.71,27.72,18217.215964399948,14.0885,14.1088,14.0885,14.0936,18217.216
2008-04-07 11:50:00,27.71,27.72,27.7,27.71,10012.515644555697,14.0885,14.0936,14.0834,14.0885,10012.5156
2008-04-07 11:55:00,27.71,27.71,27.67,27.71,13628.146293978583,14.0885,14.0885,14.0682,14.0885,13628.1463
2008-04-07 12:00:00,27.71,27.74,27.69,27.69,14184.397163120568,14.0885,14.1038,14.0783,14.0783,14184.3972
2008-04-07 12:05:00,27.69,27.71,27.69,27.7,16965.651508830484,14.0783,14.0885,14.0783,14.0834,16965.6515
2008-04-07 12:10:00,27.7,27.71,27.69,27.71,14740.648032262552,14.0834,14.0885,14.0783,14.0885,14740.648
2008-04-07 12:15:00,27.71,27.73,27.7,27.71,10429.703796412185,14.0885,14.0987,14.0834,14.0885,10429.7038
2008-04-07 12:20:00,27.71,27.75,27.71,27.74,18356.27868168544,14.0885,14.1088,14.0885,14.1038,18356.2787
2008-04-07 12:25:00,27.74,27.76,27.73,27.76,10568.76651369768,14.1038,14.1139,14.0987,14.1139,10568.7665
2008-04-07 12:30:00,27.76,27.77,27.74,27.76,17939.090529828954,14.1139,14.119,14.1038,14.1139,17939.0905
2008-04-07 12:35:00,27.75,27.82,27.75,27.81,12932.832707551106,14.1088,14.1444,14.1088,14.1393,12932.8327
2008-04-07 12:40:00,27.81,27.87,27.81,27.84,20025.03128911139,14.1393,14.1699,14.1393,14.1546,20025.0313
2008-04-07 12:45:00,27.84,27.84,27.79,27.82,15018.773466833543,14.1546,14.1546,14.1292,14.1444,15018.7735
2008-04-07 12:50:00,27.82,27.82,27.77,27.78,22110.97204839383,14.1444,14.1444,14.119,14.1241,22110.972
2008-04-07 12:55:00,27.79,27.81,27.77,27.81,16131.275205117508,14.1292,14.1393,14.119,14.1393,16131.2752
2008-04-07 13:00:00,27.81,27.84,27.78,27.8,25170.35182867473,14.1393,14.1546,14.1241,14.1343,25170.3518
2008-04-07 13:05:00,27.79,27.83,27.79,27.82,19329.71770268392,14.1292,14.1495,14.1292,14.1444,19329.7177
2008-04-07 13:10:00,27.81,27.83,27.79,27.81,18912.529550827425,14.1393,14.1495,14.1292,14.1393,18912.5296
2008-04-07 13:15:00,27.81,27.83,27.79,27.81,11542.20553469615,14.1393,14.1495,14.1292,14.1393,11542.2055
2008-04-07 13:20:00,27.81,27.86,27.81,27.86,17521.902377972467,14.1393,14.1648,14.1393,14.1648,17521.9024
2008-04-07 13:25:00,27.85,27.9,27.85,27.89,26560.979001529693,14.1597,14.1851,14.1597,14.18,26560.979
2008-04-07 13:30:00,27.89,27.91,27.84,27.86,20859.40759282437,14.18,14.1902,14.1546,14.1648,20859.4076
2008-04-07 13:35:00,27.87,27.89,27.82,27.84,29759.421499096094,14.1699,14.18,14.1444,14.1546,29759.4215
2008-04-07 13:40:00,27.84,27.84,27.79,27.79,26839.104436100683,14.1546,14.1546,14.1292,14.1292,26839.1044
2008-04-07 13:45:00,27.79,27.88,27.79,27.88,24335.97552496176,14.1292,14.1749,14.1292,14.1749,24335.9755
2008-04-07 13:50:00,27.87,27.87,27.83,27.84,32123.48769294952,14.1699,14.1699,14.1495,14.1546,32123.4877
2008-04-07 13:55:00,27.84,27.89,27.84,27.89,20720.34487553887,14.1546,14.18,14.1546,14.18,20720.3449
2008-04-07 14:00:00,27.88,27.89,27.84,27.84,25865.66541510221,14.1749,14.18,14.1546,14.1546,25865.6654
2008-04-07 14:05:00,27.84,27.88,27.84,27.87,22806.285634821303,14.1546,14.1749,14.1546,14.1699,22806.2856
2008-04-07 14:10:00,27.87,27.9,27.86,27.89,26700.041718815188,14.1699,14.1851,14.1648,14.18,26700.0417
2008-04-07 14:15:00,27.89,27.92,27.83,27.84,35739.118342372414,14.18,14.1953,14.1495,14.1546,35739.1183
2008-04-07 14:20:00,27.85,27.87,27.79,27.84,26282.8535669587,14.1597,14.1699,14.1292,14.1546,26282.8536
2008-04-07 14:25:00,27.84,27.87,27.82,27.84,23084.4110693923,14.1546,14.1699,14.1444,14.1546,23084.4111
2008-04-07 14:30:00,27.84,27.84,27.78,27.81,24475.03824224725,14.1546,14.1546,14.1241,14.1393,24475.0382
2008-04-07 14:35:00,27.81,27.86,27.78,27.84,21137.53302739536,14.1393,14.1648,14.1241,14.1546,21137.533
2008-04-07 14:40:00,27.84,27.85,27.79,27.8,20442.21944096788,14.1546,14.1597,14.1292,14.1343,20442.2194
2008-04-07 14:45:00,27.79,27.81,27.76,27.79,18912.529550827425,14.1292,14.1393,14.1139,14.1292,18912.5296
2008-04-07 14:50:00,27.79,27.83,27.78,27.83,23084.4110693923,14.1292,14.1495,14.1241,14.1495,23084.4111
2008-04-07 14:55:00,27.83,27.84,27.79,27.81,23501.599221248784,14.1495,14.1546,14.1292,14.1393,23501.5992
2008-04-07 15:00:00,27.81,27.81,27.74,27.79,54790.71061048533,14.1393,14.1393,14.1038,14.1292,54790.7106
2008-04-07 15:05:00,27.78,27.78,27.7,27.71,46586.01029064108,14.1241,14.1241,14.0834,14.0885,46586.0103
2008-04-07 15:10:00,27.7,27.76,27.69,27.76,59796.968432763184,14.0834,14.1139,14.0783,14.1139,59796.9684
2008-04-07 15:15:00,27.75,27.75,27.7,27.71,39632.874426366296,14.1088,14.1088,14.0834,14.0885,39632.8744
2008-04-07 15:20:00,27.71,27.74,27.69,27.71,87192.32373800584,14.0885,14.1038,14.0783,14.0885,87192.3237
2008-04-07 15:25:00,27.71,27.77,27.71,27.76,48254.76289806704,14.0885,14.119,14.0885,14.1139,48254.7629
2008-04-07 15:30:00,27.76,27.77,27.71,27.72,152690.86357947436,14.1139,14.119,14.0885,14.0936,152690.8636
2008-04-07 15:35:00,27.72,27.78,27.71,27.75,106800.16687526077,14.0936,14.1241,14.0885,14.1088,106800.1669
2008-04-07 15:40:00,27.75,27.79,27.74,27.78,106522.04144068976,14.1088,14.1292,14.1038,14.1241,106522.0414
2008-04-07 15:45:00,27.78,27.82,27.78,27.8,131414.2678347935,14.1241,14.1444,14.1241,14.1343,131414.2678
2008-04-07 15:50:00,27.79,27.83,27.78,27.81,154081.49075232932,14.1292,14.1495,14.1241,14.1393,154081.4908
2008-04-07 15:55:00,27.82,27.87,27.78,27.83,193019.0515922681,14.1444,14.1699,14.1241,14.1495,193019.0516
2008-04-08 09:30:00,27.71,27.72,27.63,27.66,48532.88833263802,14.0885,14.0936,14.0478,14.0631,48532.8883
2008-04-08 09:35:00,27.65,27.66,27.53,27.56,40467.25073007927,14.058,14.0631,13.997,14.0122,40467.2507
2008-04-08 09:40:00,27.57,27.71,27.56,27.67,18495.341398970937,14.0173,14.0885,14.0122,14.0682,18495.3414
2008-04-08 09:45:00,27.66,27.71,27.62,27.67,61604.78375747462,14.0631,14.0885,14.0427,14.0682,61604.7838
2008-04-08 09:50:00,27.68,27.69,27.59,27.59,44639.13224864414,14.0732,14.0783,14.0275,14.0275,44639.1322
2008-04-08 09:55:00,27.59,27.6,27.51,27.56,48393.82561535253,14.0275,14.0326,13.9868,14.0122,48393.8256
2008-04-08 10:00:00,27.54,27.6,27.51,27.54,41301.62703379225,14.0021,14.0326,13.9868,14.0021,41301.627
2008-04-08 10:05:00,27.56,27.56,27.49,27.51,27117.22987067168,14.0122,14.0122,13.9766,13.9868,27117.2299
2008-04-08 10:10:00,27.51,27.56,27.51,27.55,38520.37268808233,13.9868,14.0122,13.9868,14.0072,38520.3727
2008-04-08 10:15:00,27.55,27.58,27.52,27.57,67723.54331803643,14.0072,14.0224,13.9919,14.0173,67723.5433
2008-04-08 10:20:00,27.57,27.58,27.53,27.54,38242.24725351133,14.0173,14.0224,13.997,14.0021,38242.2473
2008-04-08 10:25:00,27.54,27.54,27.49,27.51,31984.424975664027,14.0021,14.0021,13.9766,13.9868,31984.425
2008-04-08 10:30:00,27.51,27.58,27.51,27.56,40050.06257822278,13.9868,14.0224,13.9868,14.0122,40050.0626
2008-04-08 10:35:00,27.56,27.59,27.54,27.55,55346.96147962732,14.0122,14.0275,14.0021,14.0072,55346.9615
2008-04-08 10:40:00,27.55,27.61,27.54,27.59,47976.63746349604,14.0072,14.0377,14.0021,14.0275,47976.6375
2008-04-08 10:45:00,27.59,27.62,27.59,27.61,32957.8639966625,14.0275,14.0427,14.0275,14.0377,32957.864
2008-04-08 10:50:00,27.61,27.61,27.51,27.51,98039.21568627452,14.0377,14.0377,13.9868,13.9868,98039.2157
2008-04-08 10:55:00,27.52,27.53,27.51,27.52,47003.19844249757,13.9919,13.997,13.9868,13.9919,47003.1984
2008-04-08 11:00:00,27.53,27.6,27.52,27.59,34209.42845223196,13.997,14.0326,13.9919,14.0275,34209.4285
2008-04-08 11:05:00,27.61,27.64,27.6,27.64,32679.738562091505,14.0377,14.0529,14.0326,14.0529,32679.7386
2008-04-08 11:10:00,27.64,27.64,27.58,27.6,28785.982478097623,14.0529,14.0529,14.0224,14.0326,28785.9825
2008-04-08 11:15:00,27.58,27.59,27.56,27.58,18634.40411625643,14.0224,14.0275,14.0122,14.0224,18634.4041
2008-04-08 11:20:00,27.58,27.61,27.58,27.6,14740.648032262552,14.0224,14.0377,14.0224,14.0326,14740.648
2008-04-08 11:25:00,27.58,27.58,27.56,27.56,44639.13224864414,14.0224,14.0224,14.0122,14.0122,44639.1322
2008-04-08 11:30:00,27.56,27.58,27.54,27.57,54790.71061048533,14.0122,14.0224,14.0021,14.0173,54790.7106
2008-04-08 11:35:00,27.56,27.58,27.54,27.54,30732.860520094564,14.0122,14.0224,14.0021,14.0021,30732.8605
2008-04-08 11:40:00,27.55,27.56,27.54,27.56,26978.16715338618,14.0072,14.0122,14.0021,14.0122,26978.1672
2008-04-08 11:45:00,27.56,27.58,27.54,27.54,26282.8535669587,14.0122,14.0224,14.0021,14.0021,26282.8536
2008-04-08 11:50:00,27.54,27.55,27.51,27.51,45195.38311778613,14.0021,14.0072,13.9868,13.9868,45195.3831
2008-04-08 11:55:00,27.51,27.53,27.49,27.51,36712.557363370885,13.9868,13.997,13.9766,13.9868,36712.5574
2008-04-08 12:00:00,27.51,27.52,27.48,27.5,29481.296064525104,13.9868,13.9919,13.9716,13.9817,29481.2961
2008-04-08 12:05:00,27.48,27.52,27.48,27.51,23640.66193853428,13.9716,13.9919,13.9716,13.9868,23640.6619
2008-04-08 12:10:00,27.51,27.51,27.48,27.48,24475.03824224725,13.9868,13.9868,13.9716,13.9716,24475.0382
2008-04-08 12:15:00,27.48,27.5,27.47,27.49,15296.898901404536,13.9716,13.9817,13.9665,13.9766,15296.8989
2008-04-08 12:20:00,27.49,27.53,27.48,27.52,21971.90933110833,13.9766,13.997,13.9716,13.9919,21971.9093
2008-04-08 12:25:00,27.51,27.56,27.51,27.52,27534.418022528163,13.9868,14.0122,13.9868,13.9919,27534.418
2008-04-08 12:30:00,27.51,27.53,27.51,27.53,9595.327492699207,13.9868,13.997,13.9868,13.997,9595.3275
2008-04-08 12:35:00,27.53,27.54,27.52,27.52,5145.320539563343,13.997,14.0021,13.9919,13.9919,5145.3205
2008-04-08 12:40:00,27.52,27.56,27.51,27.52,39215.68627450981,13.9919,14.0122,13.9868,13.9919,39215.6863
2008-04-08 12:45:00,27.53,27.54,27.51,27.53,9873.4529272702,13.997,14.0021,13.9868,13.997,9873.4529
2008-04-08 12:50:00,27.53,27.55,27.51,27.52,20164.09400639689,13.997,14.0072,13.9868,13.9919,20164.094
2008-04-08 12:55:00,27.53,27.53,27.51,27.52,10151.578361841192,13.997,13.997,13.9868,13.9919,10151.5784
2008-04-08 13:00:00,27.51,27.52,27.51,27.51,23362.53650396329,13.9868,13.9919,13.9868,13.9868,23362.5365
2008-04-08 13:05:00,27.51,27.52,27.51,27.52,13210.958142122096,13.9868,13.9919,13.9868,13.9919,13210.9581
2008-04-08 13:10:00,27.52,27.54,27.51,27.54,12932.832707551106,13.9919,14.0021,13.9868,14.0021,12932.8327
2008-04-08 13:15:00,27.53,27.54,27.51,27.51,12515.64455569462,13.997,14.0021,13.9868,13.9868,12515.6446
2008-04-08 13:20:00,27.51,27.51,27.51,27.51,17243.776943401477,13.9868,13.9868,13.9868,13.9868,17243.7769
2008-04-08 13:25:00,27.51,27.51,27.47,27.47,27951.60617438465,13.9868,13.9868,13.9665,13.9665,27951.6062
2008-04-08 13:30:00,27.47,27.48,27.47,27.48,26143.790849673205,13.9665,13.9716,13.9665,13.9716,26143.7908
2008-04-08 13:35:00,27.48,27.52,27.47,27.5,17939.090529828954,13.9716,13.9919,13.9665,13.9817,17939.0905
2008-04-08 13:40:00,27.51,27.51,27.47,27.48,10846.89194826867,13.9868,13.9868,13.9665,13.9716,10846.8919
2008-04-08 13:45:00,27.48,27.49,27.47,27.48,24057.85009039077,13.9716,13.9766,13.9665,13.9716,24057.8501
2008-04-08 13:50:00,27.48,27.53,27.47,27.53,20859.40759282437,13.9716,13.997,13.9665,13.997,20859.4076
2008-04-08 13:55:00,27.52,27.53,27.5,27.52,24892.22639410374,13.9919,13.997,13.9817,13.9919,24892.2264
2008-04-08 14:00:00,27.53,27.6,27.49,27.59,89556.38993185927,13.997,14.0326,13.9766,14.0275,89556.3899
2008-04-08 14:05:00,27.6,27.61,27.54,27.54,29481.296064525104,14.0326,14.0377,14.0021,14.0021,29481.2961
2008-04-08 14:10:00,27.54,27.58,27.51,27.58,55207.89876234182,14.0021,14.0224,13.9868,14.0224,55207.8988
2008-04-08 14:15:00,27.58,27.61,27.58,27.58,32123.48769294952,14.0224,14.0377,14.0224,14.0224,32123.4877
2008-04-08 14:20:00,27.57,27.61,27.56,27.58,34348.49116951745,14.0173,14.0377,14.0122,14.0224,34348.4912
2008-04-08 14:25:00,27.58,27.66,27.57,27.66,40884.43888193576,14.0224,14.0631,14.0173,14.0631,40884.4389
2008-04-08 14:30:00,27.66,27.68,27.62,27.62,53261.02072034488,14.0631,14.0732,14.0427,14.0427,53261.0207
2008-04-08 14:35:00,27.61,27.64,27.61,27.63,27117.22987067168,14.0377,14.0529,14.0377,14.0478,27117.2299
2008-04-08 14:40:00,27.63,27.66,27.62,27.64,23918.78737310527,14.0478,14.0631,14.0427,14.0529,23918.7874
2008-04-08 14:45:00,27.64,27.69,27.61,27.68,55068.83604505633,14.0529,14.0783,14.0377,14.0732,55068.836
2008-04-08 14:50:00,27.68,27.71,27.66,27.68,42414.12877207621,14.0732,14.0885,14.0631,14.0732,42414.1288
2008-04-08 14:55:00,27.68,27.71,27.66,27.7,20581.28215825337,14.0732,14.0885,14.0631,14.0834,20581.2822
2008-04-08 15:00:00,27.7,27.7,27.66,27.67,23501.599221248784,14.0834,14.0834,14.0631,14.0682,23501.5992
2008-04-08 15:05:00,27.66,27.66,27.64,27.65,42136.003337505215,14.0631,14.0631,14.0529,14.058,42136.0033
2008-04-08 15:10:00,27.66,27.66,27.63,27.66,56737.58865248227,14.0631,14.0631,14.0478,14.0631,56737.5887
2008-04-08 15:15:00,27.66,27.7,27.65,27.69,61465.72104018913,14.0631,14.0834,14.058,14.0783,61465.721
2008-04-08 15:20:00,27.69,27.69,27.61,27.64,64803.22625504103,14.0783,14.0783,14.0377,14.0529,64803.2263
2008-04-08 15:25:00,27.63,27.71,27.63,27.71,67028.22973160897,14.0478,14.0885,14.0478,14.0885,67028.2297
2008-04-08 15:30:00,27.71,27.76,27.7,27.72,97343.90209984704,14.0885,14.1139,14.0834,14.0936,97343.9021
2008-04-08 15:35:00,27.73,27.75,27.69,27.69,111389.23654568211,14.0987,14.1088,14.0783,14.0783,111389.2365
2008-04-08 15:40:00,27.69,27.76,27.69,27.74,137811.15282992632,14.0783,14.1139,14.0783,14.1038,137811.1528
2008-04-08 15:45:00,27.74,27.77,27.74,27.74,99707.96829370048,14.1038,14.119,14.1038,14.1038,99707.9683
2008-04-08 15:50:00,27.74,27.76,27.69,27.71,176331.52551800862,14.1038,14.1139,14.0783,14.0885,176331.5255
2008-04-08 15:55:00,27.71,27.76,27.71,27.73,230844.11069392296,14.0885,14.1139,14.0885,14.0987,230844.1107
2008-04-09 09:30:00,27.79,27.87,27.69,27.84,40884.43888193576,14.1856,14.2264,14.1345,14.2111,40884.4389
2008-04-09 09:35:00,27.81,27.86,27.78,27.82,19746.9058545404,14.1958,14.2213,14.1805,14.2009,19746.9059
2008-04-09 09:40:00,27.8,27.81,27.61,27.61,28090.668891670142,14.1907,14.1958,14.0937,14.0937,28090.6689
2008-04-09 09:45:00,27.61,27.64,27.58,27.6,24614.100959532752,14.0937,14.109,14.0784,14.0886,24614.101
2008-04-09 09:50:00,27.61,27.71,27.61,27.66,31010.98595466556,14.0937,14.1447,14.0937,14.1192,31010.986
2008-04-09 09:55:00,27.64,27.69,27.63,27.69,18773.46683354193,14.109,14.1345,14.1039,14.1345,18773.4668
2008-04-09 10:00:00,27.69,27.71,27.58,27.6,28785.982478097623,14.1345,14.1447,14.0784,14.0886,28785.9825
2008-04-09 10:05:00,27.59,27.61,27.49,27.51,50896.95452649145,14.0835,14.0937,14.0324,14.0426,50896.9545
2008-04-09 10:10:00,27.51,27.53,27.48,27.49,57293.83952162426,14.0426,14.0529,14.0273,14.0324,57293.8395
2008-04-09 10:15:00,27.5,27.51,27.47,27.48,32262.550410235017,14.0375,14.0426,14.0222,14.0273,32262.5504
2008-04-09 10:20:00,27.48,27.48,27.4,27.4,40328.18801279378,14.0273,14.0273,13.9865,13.9865,40328.188
2008-04-09 10:25:00,27.4,27.43,27.38,27.43,32957.8639966625,13.9865,14.0018,13.9763,14.0018,32957.864
2008-04-09 10:30:00,27.43,27.43,27.28,27.31,76484.49450702267,14.0018,14.0018,13.9252,13.9406,76484.4945
2008-04-09 10:35:00,27.33,27.34,27.31,27.33,49784.45278820748,13.9508,13.9559,13.9406,13.9508,49784.4528
2008-04-09 10:40:00,27.33,27.33,27.27,27.29,67306.35516617996,13.9508,13.9508,13.9201,13.9303,67306.3552
2008-04-09 10:45:00,27.29,27.35,27.29,27.34,20025.03128911139,13.9303,13.961,13.9303,13.9559,20025.0313
2008-04-09 10:50:00,27.35,27.38,27.29,27.31,31289.111389236547,13.961,13.9763,13.9303,13.9406,31289.1114
2008-04-09 10:55:00,27.31,27.33,27.3,27.3,35043.80475594493,13.9406,13.9508,13.9354,13.9354,35043.8048
2008-04-09 11:00:00,27.3,27.35,27.3,27.35,28090.668891670142,13.9354,13.961,13.9354,13.961,28090.6689
2008-04-09 11:05:00,27.35,27.36,27.33,27.35,32957.8639966625,13.961,13.9661,13.9508,13.961,32957.864
2008-04-09 11:10:00,27.34,27.35,27.33,27.34,26700.041718815188,13.9559,13.961,13.9508,13.9559,26700.0417
2008-04-09 11:15:00,27.34,27.36,27.33,27.35,20581.28215825337,13.9559,13.9661,13.9508,13.961,20581.2822
2008-04-09 11:20:00,27.34,27.35,27.31,27.33,41996.94062021972,13.9559,13.961,13.9406,13.9508,41996.9406
2008-04-09 11:25:00,27.33,27.35,27.33,27.33,36156.3064942289,13.9508,13.961,13.9508,13.9508,36156.3065
2008-04-09 11:30:00,27.34,27.34,27.3,27.31,21693.78389653734,13.9559,13.9559,13.9354,13.9406,21693.7839
2008-04-09 11:35:00,27.31,27.31,27.2,27.2,48393.82561535253,13.9406,13.9406,13.8844,13.8844,48393.8256
2008-04-09 11:40:00,27.21,27.23,27.2,27.2,25448.477263245724,13.8895,13.8997,13.8844,13.8844,25448.4773
2008-04-09 11:45:00,27.21,27.23,27.15,27.17,27395.355305242665,13.8895,13.8997,13.8589,13.8691,27395.3553
2008-04-09 11:50:00,27.17,27.17,27.12,27.14,26282.8535669587,13.8691,13.8691,13.8436,13.8538,26282.8536
2008-04-09 11:55:00,27.13,27.17,27.11,27.13,51036.01724377695,13.8487,13.8691,13.8385,13.8487,51036.0172
2008-04-09 12:00:00,27.12,27.15,27.1,27.12,16131.275205117508,13.8436,13.8589,13.8334,13.8436,16131.2752
2008-04-09 12:05:00,27.12,27.15,27.1,27.15,10707.829230983174,13.8436,13.8589,13.8334,13.8589,10707.8292
2008-04-09 12:10:00,27.13,27.15,27.11,27.15,10012.515644555697,13.8487,13.8589,13.8385,13.8589,10012.5156
2008-04-09 12:15:00,27.15,27.17,27.13,27.14,8621.888471700739,13.8589,13.8691,13.8487,13.8538,8621.8885
2008-04-09 12:20:00,27.15,27.15,27.1,27.1,10846.89194826867,13.8589,13.8589,13.8334,13.8334,10846.8919
2008-04-09 12:25:00,27.1,27.12,27.1,27.1,7926.574885273259,13.8334,13.8436,13.8334,13.8334,7926.5749
2008-04-09 12:30:00,27.1,27.12,27.1,27.11,16965.651508830484,13.8334,13.8436,13.8334,13.8385,16965.6515
2008-04-09 12:35:00,27.11,27.12,27.1,27.12,14879.710749548049,13.8385,13.8436,13.8334,13.8436,14879.7107
2008-04-09 12:40:00,27.12,27.12,27.1,27.11,18634.40411625643,13.8436,13.8436,13.8334,13.8385,18634.4041
2008-04-09 12:45:00,27.11,27.11,27.04,27.05,29759.421499096094,13.8385,13.8385,13.8027,13.8078,29759.4215
2008-04-09 12:50:00,27.04,27.06,27.03,27.05,25448.477263245724,13.8027,13.8129,13.7976,13.8078,25448.4773
2008-04-09 12:55:00,27.04,27.07,27.02,27.02,48671.95104992352,13.8027,13.818,13.7925,13.7925,48671.951
2008-04-09 13:00:00,27.02,27.03,26.98,26.98,29203.17062995411,13.7925,13.7976,13.7721,13.7721,29203.1706
2008-04-09 13:05:00,26.97,27.0,26.97,26.99,55625.08691419831,13.767,13.7823,13.767,13.7772,55625.0869
2008-04-09 13:10:00,26.99,27.0,26.97,26.98,18495.341398970937,13.7772,13.7823,13.767,13.7721,18495.3414
2008-04-09 13:15:00,26.98,27.03,26.97,27.01,29759.421499096094,13.7721,13.7976,13.767,13.7874,29759.4215
2008-04-09 13:20:00,27.0,27.05,27.0,27.04,55625.08691419831,13.7823,13.8078,13.7823,13.8027,55625.0869
2008-04-09 13:25:00,27.04,27.08,27.03,27.06,16548.463356973996,13.8027,13.8231,13.7976,13.8129,16548.4634
2008-04-09 13:30:00,27.06,27.07,27.04,27.04,23501.599221248784,13.8129,13.818,13.8027,13.8027,23501.5992
2008-04-09 13:35:00,27.04,27.09,27.04,27.09,17660.96509525796,13.8027,13.8283,13.8027,13.8283,17660.9651
2008-04-09 13:40:00,27.08,27.09,27.04,27.05,47142.26115978307,13.8231,13.8283,13.8027,13.8078,47142.2612
2008-04-09 13:45:00,27.05,27.07,27.04,27.05,48811.01376720901,13.8078,13.818,13.8027,13.8078,48811.0138
2008-04-09 13:50:00,27.05,27.09,27.05,27.08,22667.22291753581,13.8078,13.8283,13.8078,13.8231,22667.2229
2008-04-09 13:55:00,27.08,27.12,27.06,27.12,37129.74551522737,13.8231,13.8436,13.8129,13.8436,37129.7455
2008-04-09 14:00:00,27.12,27.19,27.12,27.19,50201.640940063975,13.8436,13.8793,13.8436,13.8793,50201.6409
2008-04-09 14:05:00,27.17,27.2,27.17,27.2,22389.09748296482,13.8691,13.8844,13.8691,13.8844,22389.0975
2008-04-09 14:10:00,27.2,27.2,27.09,27.1,28646.91976081213,13.8844,13.8844,13.8283,13.8334,28646.9198
2008-04-09 14:15:00,27.1,27.11,27.06,27.08,20025.03128911139,13.8334,13.8385,13.8129,13.8231,20025.0313
2008-04-09 14:20:00,27.07,27.09,27.05,27.05,18634.40411625643,13.818,13.8283,13.8078,13.8078,18634.4041
2008-04-09 14:25:00,27.05,27.06,27.02,27.05,28507.85704352664,13.8078,13.8129,13.7925,13.8078,28507.857
2008-04-09 14:30:00,27.05,27.05,27.0,27.01,24753.163676818247,13.8078,13.8078,13.7823,13.7874,24753.1637
2008-04-09 14:35:00,27.01,27.05,26.98,27.0,81212.62689472953,13.7874,13.8078,13.7721,13.7823,81212.6269
2008-04-09 14:40:00,27.0,27.0,26.97,26.98,54095.39702405786,13.7823,13.7823,13.767,13.7721,54095.397
2008-04-09 14:45:00,26.98,26.99,26.97,26.97,40606.313447364766,13.7721,13.7772,13.767,13.767,40606.3134
2008-04-09 14:50:00,26.97,26.97,26.92,26.94,63551.66179947156,13.767,13.767,13.7415,13.7517,63551.6618
2008-04-09 14:55:00,26.93,26.97,26.92,26.94,35600.05562508692,13.7466,13.767,13.7415,13.7517,35600.0556
2008-04-09 15:00:00,26.94,26.97,26.92,26.97,47281.32387706856,13.7517,13.767,13.7415,13.767,47281.3239
2008-04-09 15:05:00,26.96,26.98,26.93,26.95,58545.40397719372,13.7619,13.7721,13.7466,13.7568,58545.404
2008-04-09 15:10:00,26.94,26.95,26.9,26.95,38381.30997079684,13.7517,13.7568,13.7313,13.7568,38381.31
2008-04-09 15:15:00,26.95,27.0,26.94,27.0,50201.640940063975,13.7568,13.7823,13.7517,13.7823,50201.6409
2008-04-09 15:20:00,27.0,27.03,26.95,26.96,41996.94062021972,13.7823,13.7976,13.7568,13.7619,41996.9406
2008-04-09 15:25:00,26.96,27.0,26.95,26.95,49923.51550549298,13.7619,13.7823,13.7568,13.7568,49923.5155
2008-04-09 15:30:00,26.95,27.01,26.95,27.0,55625.08691419831,13.7568,13.7874,13.7568,13.7823,55625.0869
2008-04-09 15:35:00,27.0,27.04,26.98,27.01,110554.86024196912,13.7823,13.8027,13.7721,13.7874,110554.8602
2008-04-09 15:40:00,27.0,27.04,26.98,27.02,38381.30997079684,13.7823,13.8027,13.7721,13.7925,38381.31
2008-04-09 15:45:00,27.03,27.03,26.96,26.97,98456.403838131,13.7976,13.7976,13.7619,13.767,98456.4038
2008-04-09 15:50:00,26.97,26.98,26.96,26.96,167431.5116117369,13.767,13.7721,13.7619,13.7619,167431.5116
2008-04-09 15:55:00,26.97,27.05,26.97,27.03,138645.52913363927,13.767,13.8078,13.767,13.7976,138645.5291
2008-04-10 09:30:00,27.07,27.07,26.91,26.98,43387.56779307468,13.818,13.818,13.7364,13.7721,43387.5678
2008-04-10 09:35:00,26.99,27.0,26.84,26.9,51314.14267834794,13.7772,13.7823,13.7006,13.7313,51314.1427
2008-04-10 09:40:00,26.9,26.95,26.84,26.89,45056.32040050063,13.7313,13.7568,13.7006,13.7262,45056.3204
2008-04-10 09:45:00,26.89,26.94,26.89,26.9,30871.923237380062,13.7262,13.7517,13.7262,13.7313,30871.9232
2008-04-10 09:50:00,26.89,26.9,26.85,26.89,39215.68627450981,13.7262,13.7313,13.7057,13.7262,39215.6863
2008-04-10 09:55:00,26.89,26.92,26.83,26.85,45473.50855235712,13.7262,13.7415,13.6955,13.7057,45473.5086
2008-04-10 10:00:00,26.85,26.9,26.83,26.87,38659.43540536783,13.7057,13.7313,13.6955,13.716,38659.4354
2008-04-10 10:05:00,26.87,27.02,26.87,26.98,41996.94062021972,13.716,13.7925,13.716,13.7721,41996.9406
2008-04-10 10:10:00,26.98,27.07,26.97,27.05,47420.38659435406,13.7721,13.818,13.767,13.8078,47420.3866
2008-04-10 10:15:00,27.05,27.05,26.97,26.97,36573.49464608539,13.8078,13.8078,13.767,13.767,36573.4946
2008-04-10 10:20:00,26.97,27.05,26.94,27.05,59796.968432763184,13.767,13.8078,13.7517,13.8078,59796.9684
2008-04-10 10:25:00,27.06,27.08,27.06,27.07,30315.67236823808,13.8129,13.8231,13.8129,13.818,30315.6724
2008-04-10 10:30:00,27.07,27.07,26.94,26.96,46586.01029064108,13.818,13.818,13.7517,13.7619,46586.0103
2008-04-10 10:35:00,26.97,26.97,26.92,26.92,34209.42845223196,13.767,13.767,13.7415,13.7415,34209.4285
2008-04-10 10:40:00,26.92,26.99,26.92,26.98,32540.67584480601,13.7415,13.7772,13.7415,13.7721,32540.6758
2008-04-10 10:45:00,26.98,27.09,26.97,27.07,33096.92671394799,13.7721,13.8283,13.767,13.818,33096.9267
2008-04-10 10:50:00,27.08,27.13,27.05,27.11,59657.90571547768,13.8231,13.8487,13.8078,13.8385,59657.9057
2008-04-10 10:55:00,27.12,27.2,27.12,27.17,53400.083437630376,13.8436,13.8844,13.8436,13.8691,53400.0834
2008-04-10 11:00:00,27.17,27.17,27.11,27.12,27534.418022528163,13.8691,13.8691,13.8385,13.8436,27534.418
2008-04-10 11:05:00,27.12,27.14,27.11,27.13,19329.71770268392,13.8436,13.8538,13.8385,13.8487,19329.7177
2008-04-10 11:10:00,27.13,27.2,27.13,27.19,24614.100959532752,13.8487,13.8844,13.8487,13.8793,24614.101
2008-04-10 11:15:00,27.19,27.27,27.19,27.27,32540.67584480601,13.8793,13.9201,13.8793,13.9201,32540.6758
2008-04-10 11:20:00,27.27,27.35,27.27,27.33,99012.654707273,13.9201,13.961,13.9201,13.9508,99012.6547
2008-04-10 11:25:00,27.33,27.34,27.25,27.26,34348.49116951745,13.9508,13.9559,13.9099,13.915,34348.4912
2008-04-10 11:30:00,27.26,27.28,27.24,27.27,15296.898901404536,13.915,13.9252,13.9048,13.9201,15296.8989
2008-04-10 11:35:00,27.28,27.32,27.27,27.28,24475.03824224725,13.9252,13.9457,13.9201,13.9252,24475.0382
2008-04-10 11:40:00,27.28,27.3,27.27,27.3,21415.658461966348,13.9252,13.9354,13.9201,13.9354,21415.6585
2008-04-10 11:45:00,27.3,27.33,27.29,27.3,12098.456403838132,13.9354,13.9508,13.9303,13.9354,12098.4564
2008-04-10 11:50:00,27.32,27.34,27.3,27.33,23084.4110693923,13.9457,13.9559,13.9354,13.9508,23084.4111
2008-04-10 11:55:00,27.33,27.34,27.3,27.3,19468.780419969407,13.9508,13.9559,13.9354,13.9354,19468.7804
2008-04-10 12:00:00,27.3,27.32,27.27,27.28,16548.463356973996,13.9354,13.9457,13.9201,13.9252,16548.4634
2008-04-10 12:05:00,27.28,27.28,27.27,27.28,19051.59226811292,13.9252,13.9252,13.9201,13.9252,19051.5923
2008-04-10 12:10:00,27.28,27.28,27.26,27.27,12654.707272980117,13.9252,13.9252,13.915,13.9201,12654.7073
2008-04-10 12:15:00,27.27,27.28,27.23,27.24,15992.212487832014,13.9201,13.9252,13.8997,13.9048,15992.2125
2008-04-10 12:20:00,27.24,27.25,27.23,27.23,11125.017382839662,13.9048,13.9099,13.8997,13.8997,11125.0174
2008-04-10 12:25:00,27.24,27.24,27.21,27.21,8065.637602558754,13.9048,13.9048,13.8895,13.8895,8065.6376
2008-04-10 12:30:00,27.21,27.23,27.2,27.23,15714.087053261022,13.8895,13.8997,13.8844,13.8997,15714.0871
2008-04-10 12:35:00,27.23,27.25,27.21,27.25,10151.578361841192,13.8997,13.9099,13.8895,13.9099,10151.5784
2008-04-10 12:40:00,27.25,27.26,27.22,27.25,16270.337922403003,13.9099,13.915,13.8946,13.9099,16270.3379
2008-04-10 12:45:00,27.25,27.25,27.12,27.15,43387.56779307468,13.9099,13.9099,13.8436,13.8589,43387.5678
2008-04-10 12:50:00,27.14,27.17,27.12,27.17,14184.397163120568,13.8538,13.8691,13.8436,13.8691,14184.3972
2008-04-10 12:55:00,27.17,27.19,27.15,27.18,12376.581838409124,13.8691,13.8793,13.8589,13.8742,12376.5818
2008-04-10 13:00:00,27.18,27.23,27.17,27.18,19329.71770268392,13.8742,13.8997,13.8691,13.8742,19329.7177
2008-04-10 13:05:00,27.19,27.2,27.18,27.19,7092.198581560284,13.8793,13.8844,13.8742,13.8793,7092.1986
2008-04-10 13:10:00,27.2,27.25,27.19,27.22,19329.71770268392,13.8844,13.9099,13.8793,13.8946,19329.7177
2008-04-10 13:15:00,27.23,27.23,27.19,27.19,14184.397163120568,13.8997,13.8997,13.8793,13.8793,14184.3972
2008-04-10 13:20:00,27.19,27.21,27.18,27.2,11264.080100125157,13.8793,13.8895,13.8742,13.8844,11264.0801
2008-04-10 13:25:00,27.2,27.23,27.2,27.22,15992.212487832014,13.8844,13.8997,13.8844,13.8946,15992.2125
2008-04-10 13:30:00,27.22,27.27,27.22,27.25,15157.836184119038,13.8946,13.9201,13.8946,13.9099,15157.8362
2008-04-10 13:35:00,27.25,27.25,27.23,27.24,18217.215964399948,13.9099,13.9099,13.8997,13.9048,18217.216
2008-04-10 13:40:00,27.25,27.25,27.23,27.23,11820.33096926714,13.9099,13.9099,13.8997,13.8997,11820.331
2008-04-10 13:45:00,27.24,27.28,27.23,27.28,13628.146293978583,13.9048,13.9252,13.8997,13.9252,13628.1463
2008-04-10 13:50:00,27.28,27.3,27.26,27.28,51314.14267834794,13.9252,13.9354,13.915,13.9252,51314.1427
2008-04-10 13:55:00,27.28,27.28,27.24,27.25,18078.15324711445,13.9252,13.9252,13.9048,13.9099,18078.1532
2008-04-10 14:00:00,27.25,27.27,27.24,27.25,19885.96857182589,13.9099,13.9201,13.9048,13.9099,19885.9686
2008-04-10 14:05:00,27.25,27.28,27.24,27.26,20025.03128911139,13.9099,13.9252,13.9048,13.915,20025.0313
2008-04-10 14:10:00,27.26,27.27,27.24,27.25,20303.156723682383,13.915,13.9201,13.9048,13.9099,20303.1567
2008-04-10 14:15:00,27.25,27.25,27.23,27.23,21137.53302739536,13.9099,13.9099,13.8997,13.8997,21137.533
2008-04-10 14:20:00,27.23,27.23,27.19,27.21,22945.3483521068,13.8997,13.8997,13.8793,13.8895,22945.3484
2008-04-10 14:25:00,27.2,27.2,27.17,27.18,15296.898901404536,13.8844,13.8844,13.8691,13.8742,15296.8989
2008-04-10 14:30:00,27.18,27.19,27.13,27.19,25448.477263245724,13.8742,13.8793,13.8487,13.8793,25448.4773
2008-04-10 14:35:00,27.19,27.21,27.19,27.19,28090.668891670142,13.8793,13.8895,13.8793,13.8793,28090.6689
2008-04-10 14:40:00,27.19,27.21,27.17,27.2,26143.790849673205,13.8793,13.8895,13.8691,13.8844,26143.7908
2008-04-10 14:45:00,27.2,27.21,27.17,27.18,20164.09400639689,13.8844,13.8895,13.8691,13.8742,20164.094
2008-04-10 14:50:00,27.19,27.23,27.18,27.23,12932.832707551106,13.8793,13.8997,13.8742,13.8997,12932.8327
2008-04-10 14:55:00,27.23,27.25,27.22,27.22,21554.721179251843,13.8997,13.9099,13.8946,13.8946,21554.7212
2008-04-10 15:00:00,27.22,27.23,27.21,27.22,19190.65498539841,13.8946,13.8997,13.8895,13.8946,19190.655
2008-04-10 15:05:00,27.23,27.25,27.22,27.23,18773.46683354193,13.8997,13.9099,13.8946,13.8997,18773.4668
2008-04-10 15:10:00,27.23,27.23,27.18,27.18,33931.30301766097,13.8997,13.8997,13.8742,13.8742,33931.303
2008-04-10 15:15:00,27.18,27.2,27.18,27.19,12793.769990265611,13.8742,13.8844,13.8742,13.8793,12793.77
2008-04-10 15:20:00,27.2,27.2,27.14,27.2,37825.05910165485,13.8844,13.8844,13.8538,13.8844,37825.0591
2008-04-10 15:25:00,27.2,27.21,27.17,27.2,65359.47712418301,13.8844,13.8895,13.8691,13.8844,65359.4771
2008-04-10 15:30:00,27.2,27.2,27.12,27.14,99707.96829370048,13.8844,13.8844,13.8436,13.8538,99707.9683
2008-04-10 15:35:00,27.12,27.15,27.11,27.12,65776.6652760395,13.8436,13.8589,13.8385,13.8436,65776.6653
2008-04-10 15:40:00,27.12,27.13,27.04,27.05,68279.79418717843,13.8436,13.8487,13.8027,13.8078,68279.7942
2008-04-10 15:45:00,27.05,27.06,27.02,27.05,71617.29940203032,13.8078,13.8129,13.7925,13.8078,71617.2994
2008-04-10 15:50:00,27.05,27.13,27.05,27.1,96509.52579613408,13.8078,13.8487,13.8078,13.8334,96509.5258
2008-04-10 15:55:00,27.1,27.15,27.1,27.12,98456.403838131,13.8334,13.8589,13.8334,13.8436,98456.4038
2008-04-11 09:30:00,26.9,26.96,26.82,26.91,53539.14615491587,13.7313,13.7619,13.6904,13.7364,53539.1462
2008-04-11 09:35:00,26.9,26.97,26.89,26.94,19190.65498539841,13.7313,13.767,13.7262,13.7517,19190.655
2008-04-11 09:40:00,26.93,26.96,26.91,26.91,30454.73508552357,13.7466,13.7619,13.7364,13.7364,30454.7351
2008-04-11 09:45:00,26.92,26.92,26.88,26.89,28925.04519538312,13.7415,13.7415,13.7211,13.7262,28925.0452
2008-04-11 09:50:00,26.89,26.94,26.89,26.94,21276.595744680853,13.7262,13.7517,13.7262,13.7517,21276.5957
2008-04-11 09:55:00,26.94,26.94,26.88,26.88,43804.75594493117,13.7517,13.7517,13.7211,13.7211,43804.7559
2008-04-11 10:00:00,26.88,26.92,26.86,26.91,22528.16020025032,13.7211,13.7415,13.7108,13.7364,22528.1602
2008-04-11 10:05:00,26.91,26.95,26.89,26.89,46446.94757335559,13.7364,13.7568,13.7262,13.7262,46446.9476
2008-04-11 10:10:00,26.89,26.89,26.82,26.84,52565.7071339174,13.7262,13.7262,13.6904,13.7006,52565.7071
2008-04-11 10:15:00,26.84,26.85,26.81,26.85,32540.67584480601,13.7006,13.7057,13.6853,13.7057,32540.6758
2008-04-11 10:20:00,26.84,26.89,26.84,26.87,20581.28215825337,13.7006,13.7262,13.7006,13.716,20581.2822
2008-04-11 10:25:00,26.88,26.94,26.88,26.94,25726.60269781672,13.7211,13.7517,13.7211,13.7517,25726.6027
2008-04-11 10:30:00,26.95,26.99,26.92,26.93,40328.18801279378,13.7568,13.7772,13.7415,13.7466,40328.188
2008-04-11 10:35:00,26.94,26.96,26.92,26.94,11959.393686552636,13.7517,13.7619,13.7415,13.7517,11959.3937
2008-04-11 10:40:00,26.94,27.0,26.93,27.0,14462.52259769156,13.7517,13.7823,13.7466,13.7823,14462.5226
2008-04-11 10:45:00,26.99,27.13,26.99,27.1,36017.243776943404,13.7772,13.8487,13.7772,13.8334,36017.2438
2008-04-11 10:50:00,27.11,27.13,27.08,27.13,22250.034765679324,13.8385,13.8487,13.8231,13.8487,22250.0348
2008-04-11 10:55:00,27.13,27.15,27.1,27.11,22528.16020025032,13.8487,13.8589,13.8334,13.8385,22528.1602
2008-04-11 11:00:00,27.1,27.12,27.07,27.11,25031.28911138924,13.8334,13.8436,13.818,13.8385,25031.2891
2008-04-11 11:05:00,27.1,27.23,27.09,27.2,39771.93714365179,13.8334,13.8997,13.8283,13.8844,39771.9371
2008-04-11 11:10:00,27.2,27.23,27.16,27.18,30315.67236823808,13.8844,13.8997,13.864,13.8742,30315.6724
2008-04-11 11:15:00,27.17,27.18,27.1,27.13,19051.59226811292,13.8691,13.8742,13.8334,13.8487,19051.5923
2008-04-11 11:20:00,27.12,27.13,27.1,27.12,9873.4529272702,13.8436,13.8487,13.8334,13.8436,9873.4529
2008-04-11 11:25:00,27.12,27.12,27.1,27.1,9317.202058128216,13.8436,13.8436,13.8334,13.8334,9317.2021
2008-04-11 11:30:00,27.09,27.15,27.08,27.12,16687.52607425949,13.8283,13.8589,13.8231,13.8436,16687.5261
2008-04-11 11:35:00,27.12,27.12,27.1,27.11,10985.954665554164,13.8436,13.8436,13.8334,13.8385,10985.9547
2008-04-11 11:40:00,27.12,27.15,27.11,27.13,26143.790849673205,13.8436,13.8589,13.8385,13.8487,26143.7908
2008-04-11 11:45:00,27.13,27.17,27.13,27.17,20998.47031010986,13.8487,13.8691,13.8487,13.8691,20998.4703
2008-04-11 11:50:00,27.17,27.19,27.16,27.17,27256.29258795717,13.8691,13.8793,13.864,13.8691,27256.2926
2008-04-11 11:55:00,27.17,27.22,27.17,27.2,17660.96509525796,13.8691,13.8946,13.8691,13.8844,17660.9651
2008-04-11 12:00:00,27.2,27.21,27.17,27.2,17939.090529828954,13.8844,13.8895,13.8691,13.8844,17939.0905
2008-04-11 12:05:00,27.18,27.19,27.15,27.17,20720.34487553887,13.8742,13.8793,13.8589,13.8691,20720.3449
2008-04-11 12:10:00,27.15,27.17,27.15,27.15,9178.13934084272,13.8589,13.8691,13.8589,13.8589,9178.1393
2008-04-11 12:15:00,27.15,27.16,27.15,27.16,17660.96509525796,13.8589,13.864,13.8589,13.864,17660.9651
2008-04-11 12:20:00,27.17,27.18,27.09,27.1,42692.2542066472,13.8691,13.8742,13.8283,13.8334,42692.2542
2008-04-11 12:25:00,27.07,27.12,27.05,27.1,33096.92671394799,13.818,13.8436,13.8078,13.8334,33096.9267
2008-04-11 12:30:00,27.1,27.12,27.09,27.12,18356.27868168544,13.8334,13.8436,13.8283,13.8436,18356.2787
2008-04-11 12:35:00,27.12,27.13,27.11,27.13,7092.198581560284,13.8436,13.8487,13.8385,13.8487,7092.1986
2008-04-11 12:40:00,27.13,27.17,27.12,27.17,21415.658461966348,13.8487,13.8691,13.8436,13.8691,21415.6585
2008-04-11 12:45:00,27.17,27.19,27.15,27.15,31428.174106522045,13.8691,13.8793,13.8589,13.8589,31428.1741
2008-04-11 12:50:00,27.15,27.16,27.13,27.15,13767.209011264082,13.8589,13.864,13.8487,13.8589,13767.209
2008-04-11 12:55:00,27.15,27.15,27.13,27.15,13767.209011264082,13.8589,13.8589,13.8487,13.8589,13767.209
2008-04-11 13:00:00,27.15,27.17,27.13,27.15,13906.271728549576,13.8589,13.8691,13.8487,13.8589,13906.2717
2008-04-11 13:05:00,27.15,27.15,27.12,27.12,41718.81518564873,13.8589,13.8589,13.8436,13.8436,41718.8152
2008-04-11 13:10:00,27.12,27.15,27.12,27.13,55068.83604505633,13.8436,13.8589,13.8436,13.8487,55068.836
2008-04-11 13:15:00,27.12,27.15,27.12,27.14,32262.550410235017,13.8436,13.8589,13.8436,13.8538,32262.5504
2008-04-11 13:20:00,27.14,27.17,27.14,27.17,30037.546933667087,13.8538,13.8691,13.8538,13.8691,30037.5469
2008-04-11 13:25:00,27.17,27.17,27.15,27.16,13906.271728549576,13.8691,13.8691,13.8589,13.864,13906.2717
2008-04-11 13:30:00,27.16,27.16,27.15,27.15,12376.581838409124,13.864,13.864,13.8589,13.8589,12376.5818
2008-04-11 13:35:00,27.15,27.16,27.14,27.15,30871.923237380062,13.8589,13.864,13.8538,13.8589,30871.9232
2008-04-11 13:40:00,27.15,27.16,27.13,27.14,37268.80823251286,13.8589,13.864,13.8487,13.8538,37268.8082
2008-04-11 13:45:00,27.13,27.15,27.12,27.12,17939.090529828954,13.8487,13.8589,13.8436,13.8436,17939.0905
2008-04-11 13:50:00,27.12,27.13,27.05,27.06,78987.6234181616,13.8436,13.8487,13.8078,13.8129,78987.6234
2008-04-11 13:55:00,27.06,27.1,27.05,27.07,22667.22291753581,13.8129,13.8334,13.8078,13.818,22667.2229
2008-04-11 14:00:00,27.08,27.1,27.07,27.1,22806.285634821303,13.8231,13.8334,13.818,13.8334,22806.2856
2008-04-11 14:05:00,27.1,27.1,27.07,27.07,114309.55360867752,13.8334,13.8334,13.818,13.818,114309.5536
2008-04-11 14:10:00,27.07,27.07,27.01,27.01,69531.35864274789,13.818,13.818,13.7874,13.7874,69531.3586
2008-04-11 14:15:00,27.01,27.01,26.97,27.01,25587.539980531223,13.7874,13.7874,13.767,13.7874,25587.54
2008-04-11 14:20:00,27.0,27.01,26.97,26.97,37129.74551522737,13.7823,13.7874,13.767,13.767,37129.7455
2008-04-11 14:25:00,26.98,27.01,26.96,27.0,30593.79780280907,13.7721,13.7874,13.7619,13.7823,30593.7978
2008-04-11 14:30:00,27.0,27.0,26.98,26.98,61604.78375747462,13.7823,13.7823,13.7721,13.7721,61604.7838
2008-04-11 14:35:00,26.98,27.01,26.98,27.0,32679.738562091505,13.7721,13.7874,13.7721,13.7823,32679.7386
2008-04-11 14:40:00,27.01,27.01,26.99,26.99,40328.18801279378,13.7874,13.7874,13.7772,13.7772,40328.188
2008-04-11 14:45:00,26.99,27.02,26.98,27.02,26839.104436100683,13.7772,13.7925,13.7721,13.7925,26839.1044
2008-04-11 14:50:00,27.02,27.05,27.02,27.05,27951.60617438465,13.7925,13.8078,13.7925,13.8078,27951.6062
2008-04-11 14:55:00,27.05,27.05,26.96,26.97,46307.88485607009,13.8078,13.8078,13.7619,13.767,46307.8849
2008-04-11 15:00:00,26.97,26.97,26.91,26.92,42136.003337505215,13.767,13.767,13.7364,13.7415,42136.0033
2008-04-11 15:05:00,26.93,26.96,26.88,26.91,46864.13572521207,13.7466,13.7619,13.7211,13.7364,46864.1357
2008-04-11 15:10:00,26.9,26.92,26.86,26.86,44082.88137950216,13.7313,13.7415,13.7108,13.7108,44082.8814
2008-04-11 15:15:00,26.86,26.9,26.84,26.89,19607.843137254906,13.7108,13.7313,13.7006,13.7262,19607.8431
2008-04-11 15:20:00,26.88,26.92,26.88,26.92,24614.100959532752,13.7211,13.7415,13.7211,13.7415,24614.101
2008-04-11 15:25:00,26.92,26.96,26.92,26.94,57015.71408705327,13.7415,13.7619,13.7415,13.7517,57015.7141
2008-04-11 15:30:00,26.94,26.96,26.93,26.94,55486.02419691281,13.7517,13.7619,13.7466,13.7517,55486.0242
2008-04-11 15:35:00,26.94,26.94,26.93,26.94,74398.55374774024,13.7517,13.7517,13.7466,13.7517,74398.5537
2008-04-11 15:40:00,26.94,26.95,26.92,26.92,59379.78028090669,13.7517,13.7568,13.7415,13.7415,59379.7803
2008-04-11 15:45:00,26.92,26.93,26.91,26.92,33792.24030037547,13.7415,13.7466,13.7364,13.7415,33792.2403
2008-04-11 15:50:00,26.92,26.98,26.89,26.97,116117.36893338896,13.7415,13.7721,13.7262,13.767,116117.3689
2008-04-11 15:55:00,26.97,27.0,26.93,26.97,115700.18078153249,13.767,13.7823,13.7466,13.767,115700.1808
2008-04-14 09:30:00,26.97,26.97,26.79,26.84,344041.16256431653,13.767,13.767,13.6751,13.7006,344041.1626
2008-04-14 09:35:00,26.84,26.93,26.8,26.91,34765.679321373944,13.7006,13.7466,13.6802,13.7364,34765.6793
2008-04-14 09:40:00,26.93,26.95,26.9,26.92,43387.56779307468,13.7466,13.7568,13.7313,13.7415,43387.5678
2008-04-14 09:45:00,26.92,26.93,26.86,26.9,308858.2950910861,13.7415,13.7466,13.7108,13.7313,308858.2951
2008-04-14 09:50:00,26.9,26.94,26.87,26.94,104575.16339869282,13.7313,13.7517,13.716,13.7517,104575.1634
2008-04-14 09:55:00,26.94,26.94,26.91,26.93,96231.40036156308,13.7517,13.7517,13.7364,13.7466,96231.4004
2008-04-14 10:00:00,26.93,26.94,26.89,26.9,85801.6965651509,13.7466,13.7517,13.7262,13.7313,85801.6966
2008-04-14 10:05:00,26.91,26.91,26.85,26.87,24196.912807676264,13.7364,13.7364,13.7057,13.716,24196.9128
2008-04-14 10:10:00,26.87,26.87,26.83,26.84,44917.25768321513,13.716,13.716,13.6955,13.7006,44917.2577
2008-04-14 10:15:00,26.83,26.89,26.83,26.87,31150.04867195105,13.6955,13.7262,13.6955,13.716,31150.0487
2008-04-14 10:20:00,26.88,26.92,26.84,26.87,37268.80823251286,13.7211,13.7415,13.7006,13.716,37268.8082
2008-04-14 10:25:00,26.86,26.87,26.84,26.85,15575.024335975526,13.7108,13.716,13.7006,13.7057,15575.0243
2008-04-14 10:30:00,26.85,26.91,26.85,26.89,30593.79780280907,13.7057,13.7364,13.7057,13.7262,30593.7978
2008-04-14 10:35:00,26.88,26.9,26.88,26.9,30593.79780280907,13.7211,13.7313,13.7211,13.7313,30593.7978
2008-04-14 10:40:00,26.89,26.94,26.89,26.92,46307.88485607009,13.7262,13.7517,13.7262,13.7415,46307.8849
2008-04-14 10:45:00,26.92,26.92,26.87,26.87,27256.29258795717,13.7415,13.7415,13.716,13.716,27256.2926
2008-04-14 10:50:00,26.87,26.88,26.87,26.87,24057.85009039077,13.716,13.7211,13.716,13.716,24057.8501
2008-04-14 10:55:00,26.87,26.94,26.87,26.94,59240.7175636212,13.716,13.7517,13.716,13.7517,59240.7176
2008-04-14 11:00:00,26.94,27.06,26.94,27.06,79682.93700458908,13.7517,13.8129,13.7517,13.8129,79682.937
2008-04-14 11:05:00,27.05,27.09,27.01,27.02,68140.73146989293,13.8078,13.8283,13.7874,13.7925,68140.7315
2008-04-14 11:10:00,27.03,27.05,27.01,27.04,27673.48073981365,13.7976,13.8078,13.7874,13.8027,27673.4807
2008-04-14 11:15:00,27.04,27.05,27.0,27.01,52565.7071339174,13.8027,13.8078,13.7823,13.7874,52565.7071
2008-04-14 11:20:00,27.01,27.01,26.87,26.88,68836.0450563204,13.7874,13.7874,13.716,13.7211,68836.0451
2008-04-14 11:25:00,26.87,26.93,26.86,26.91,69670.42136003338,13.716,13.7466,13.7108,13.7364,69670.4214
2008-04-14 11:30:00,26.9,26.97,26.89,26.97,39493.8117090808,13.7313,13.767,13.7262,13.767,39493.8117
2008-04-14 11:35:00,26.96,26.97,26.93,26.96,503824.2247253512,13.7619,13.767,13.7466,13.7619,503824.2247
2008-04-14 11:40:00,26.97,27.05,26.97,27.05,23918.78737310527,13.767,13.8078,13.767,13.8078,23918.7874
2008-04-14 11:45:00,27.06,27.1,27.06,27.1,36295.36921151439,13.8129,13.8334,13.8129,13.8334,36295.3692
2008-04-14 11:50:00,27.1,27.12,27.09,27.11,35878.18105965791,13.8334,13.8436,13.8283,13.8385,35878.1811
2008-04-14 11:55:00,27.11,27.12,27.1,27.12,25031.28911138924,13.8385,13.8436,13.8334,13.8436,25031.2891
2008-04-14 12:00:00,27.12,27.15,27.11,27.13,30871.923237380062,13.8436,13.8589,13.8385,13.8487,30871.9232
2008-04-14 12:05:00,27.13,27.14,27.1,27.12,35600.05562508692,13.8487,13.8538,13.8334,13.8436,35600.0556
2008-04-14 12:10:00,27.12,27.12,27.1,27.11,17521.902377972467,13.8436,13.8436,13.8334,13.8385,17521.9024
2008-04-14 12:15:00,27.11,27.12,27.08,27.11,36156.3064942289,13.8385,13.8436,13.8231,13.8385,36156.3065
2008-04-14 12:20:00,27.12,27.14,27.1,27.13,18634.40411625643,13.8436,13.8538,13.8334,13.8487,18634.4041
2008-04-14 12:25:00,27.13,27.22,27.13,27.21,39076.62355722431,13.8487,13.8946,13.8487,13.8895,39076.6236
2008-04-14 12:30:00,27.2,27.23,27.2,27.23,17660.96509525796,13.8844,13.8997,13.8844,13.8997,17660.9651
2008-04-14 12:35:00,27.23,27.25,27.23,27.23,19607.843137254906,13.8997,13.9099,13.8997,13.8997,19607.8431
2008-04-14 12:40:00,27.23,27.26,27.23,27.24,17800.02781254346,13.8997,13.915,13.8997,13.9048,17800.0278
2008-04-14 12:45:00,27.24,27.3,27.24,27.3,23501.599221248784,13.9048,13.9354,13.9048,13.9354,23501.5992
2008-04-14 12:50:00,27.3,27.33,27.3,27.3,23501.599221248784,13.9354,13.9508,13.9354,13.9354,23501.5992
2008-04-14 12:55:00,27.31,27.32,27.29,27.3,11681.268251981644,13.9406,13.9457,13.9303,13.9354,11681.2683
2008-04-14 13:00:00,27.3,27.31,27.25,27.25,18217.215964399948,13.9354,13.9406,13.9099,13.9099,18217.216
2008-04-14 13:05:00,27.25,27.25,27.21,27.22,19468.780419969407,13.9099,13.9099,13.8895,13.8946,19468.7804
2008-04-14 13:10:00,27.22,27.25,27.2,27.22,34209.42845223196,13.8946,13.9099,13.8844,13.8946,34209.4285
2008-04-14 13:15:00,27.21,27.22,27.17,27.17,22528.16020025032,13.8895,13.8946,13.8691,13.8691,22528.1602
2008-04-14 13:20:00,27.17,27.2,27.17,27.2,10568.76651369768,13.8691,13.8844,13.8691,13.8844,10568.7665
2008-04-14 13:25:00,27.2,27.2,27.15,27.18,21693.78389653734,13.8844,13.8844,13.8589,13.8742,21693.7839
2008-04-14 13:30:00,27.19,27.2,27.17,27.19,15018.773466833543,13.8793,13.8844,13.8691,13.8793,15018.7735
2008-04-14 13:35:00,27.19,27.2,27.18,27.18,14601.585314977056,13.8793,13.8844,13.8742,13.8742,14601.5853
2008-04-14 13:40:00,27.19,27.2,27.17,27.19,23362.53650396329,13.8793,13.8844,13.8691,13.8793,23362.5365
2008-04-14 13:45:00,27.19,27.19,27.1,27.1,20442.21944096788,13.8793,13.8793,13.8334,13.8334,20442.2194
2008-04-14 13:50:00,27.1,27.12,27.1,27.1,14879.710749548049,13.8334,13.8436,13.8334,13.8334,14879.7107
2008-04-14 13:55:00,27.1,27.11,27.1,27.1,16965.651508830484,13.8334,13.8385,13.8334,13.8334,16965.6515
2008-04-14 14:00:00,27.1,27.12,27.08,27.1,41440.68975107774,13.8334,13.8436,13.8231,13.8334,41440.6898
2008-04-14 14:05:00,27.1,27.11,27.05,27.06,30454.73508552357,13.8334,13.8385,13.8078,13.8129,30454.7351
2008-04-14 14:10:00,27.06,27.07,27.05,27.05,20164.09400639689,13.8129,13.818,13.8078,13.8078,20164.094
2008-04-14 14:15:00,27.05,27.07,27.02,27.02,44500.06953135865,13.8078,13.818,13.7925,13.7925,44500.0695
2008-04-14 14:20:00,27.03,27.07,27.03,27.05,35043.80475594493,13.7976,13.818,13.7976,13.8078,35043.8048
2008-04-14 14:25:00,27.05,27.05,27.0,27.01,21137.53302739536,13.8078,13.8078,13.7823,13.7874,21137.533
2008-04-14 14:30:00,27.0,27.09,27.0,27.09,87192.32373800584,13.7823,13.8283,13.7823,13.8283,87192.3237
2008-04-14 14:35:00,27.08,27.1,27.07,27.08,32123.48769294952,13.8231,13.8334,13.818,13.8231,32123.4877
2008-04-14 14:40:00,27.08,27.1,27.07,27.1,13489.08357669309,13.8231,13.8334,13.818,13.8334,13489.0836
2008-04-14 14:45:00,27.1,27.13,27.07,27.08,31984.424975664027,13.8334,13.8487,13.818,13.8231,31984.425
2008-04-14 14:50:00,27.07,27.08,27.04,27.05,24753.163676818247,13.818,13.8231,13.8027,13.8078,24753.1637
2008-04-14 14:55:00,27.05,27.07,27.05,27.06,21137.53302739536,13.8078,13.818,13.8078,13.8129,21137.533
2008-04-14 15:00:00,27.06,27.1,27.06,27.1,30176.60965095258,13.8129,13.8334,13.8129,13.8334,30176.6097
2008-04-14 15:05:00,27.09,27.1,27.06,27.1,44639.13224864414,13.8283,13.8334,13.8129,13.8334,44639.1322
2008-04-14 15:10:00,27.1,27.1,27.07,27.08,16965.651508830484,13.8334,13.8334,13.818,13.8231,16965.6515
2008-04-14 15:15:00,27.07,27.08,27.05,27.05,41579.75246836324,13.818,13.8231,13.8078,13.8078,41579.7525
2008-04-14 15:20:00,27.05,27.06,27.02,27.02,43943.81866221666,13.8078,13.8129,13.7925,13.7925,43943.8187
2008-04-14 15:25:00,27.02,27.04,27.0,27.0,31845.362258378533,13.7925,13.8027,13.7823,13.7823,31845.3623
2008-04-14 15:30:00,27.0,27.01,26.97,27.0,90529.82895285774,13.7823,13.7874,13.767,13.7823,90529.829
2008-04-14 15:35:00,27.0,27.01,26.97,26.99,65220.41440689752,13.7823,13.7874,13.767,13.7772,65220.4144
2008-04-14 15:40:00,26.98,27.02,26.98,27.01,130579.89153108052,13.7721,13.7925,13.7721,13.7874,130579.8915
2008-04-14 15:45:00,27.02,27.05,27.01,27.02,39354.748991795306,13.7925,13.8078,13.7874,13.7925,39354.749
2008-04-14 15:50:00,27.02,27.03,27.0,27.0,72451.6757057433,13.7925,13.7976,13.7823,13.7823,72451.6757
2008-04-14 15:55:00,27.0,27.06,27.0,27.02,144068.9751077736,13.7823,13.8129,13.7823,13.7925,144068.9751
2008-04-15 09:30:00,27.25,27.25,26.99,27.04,61048.53288833264,13.9099,13.9099,13.7772,13.8027,61048.5329
2008-04-15 09:35:00,27.03,27.04,26.91,26.91,81907.94048115701,13.7976,13.8027,13.7364,13.7364,81907.9405
2008-04-15 09:40:00,26.91,26.94,26.85,26.92,58267.27854262273,13.7364,13.7517,13.7057,13.7415,58267.2785
2008-04-15 09:45:00,26.92,27.03,26.89,27.0,57154.77680433876,13.7415,13.7976,13.7262,13.7823,57154.7768
2008-04-15 09:50:00,26.99,27.04,26.95,27.0,60770.40745376165,13.7772,13.8027,13.7568,13.7823,60770.4075
2008-04-15 09:55:00,26.98,26.98,26.86,26.87,42553.19148936171,13.7721,13.7721,13.7108,13.716,42553.1915
2008-04-15 10:00:00,26.87,26.98,26.87,26.97,49784.45278820748,13.716,13.7721,13.716,13.767,49784.4528
2008-04-15 10:05:00,26.97,27.0,26.93,27.0,64803.22625504103,13.767,13.7823,13.7466,13.7823,64803.2263
2008-04-15 10:10:00,27.0,27.07,27.0,27.05,32540.67584480601,13.7823,13.818,13.7823,13.8078,32540.6758
2008-04-15 10:15:00,27.05,27.06,27.0,27.03,33375.05214851898,13.8078,13.8129,13.7823,13.7976,33375.0521
2008-04-15 10:20:00,27.04,27.06,27.0,27.0,27812.54345709916,13.8027,13.8129,13.7823,13.7823,27812.5435
2008-04-15 10:25:00,27.0,27.01,26.95,26.99,25309.41454596023,13.7823,13.7874,13.7568,13.7772,25309.4145
2008-04-15 10:30:00,26.99,27.0,26.96,26.96,26560.979001529693,13.7772,13.7823,13.7619,13.7619,26560.979
2008-04-15 10:35:00,26.97,27.05,26.95,27.05,24335.97552496176,13.767,13.8078,13.7568,13.8078,24335.9755
2008-04-15 10:40:00,27.04,27.12,27.02,27.12,34487.553886802954,13.8027,13.8436,13.7925,13.8436,34487.5539
2008-04-15 10:45:00,27.12,27.16,27.08,27.1,33096.92671394799,13.8436,13.864,13.8231,13.8334,33096.9267
2008-04-15 10:50:00,27.11,27.11,26.99,27.01,41023.50159922125,13.8385,13.8385,13.7772,13.7874,41023.5016
2008-04-15 10:55:00,27.0,27.04,26.98,27.03,29481.296064525104,13.7823,13.8027,13.7721,13.7976,29481.2961
2008-04-15 11:00:00,27.03,27.03,26.96,26.97,71756.36211931582,13.7976,13.7976,13.7619,13.767,71756.3621
2008-04-15 11:05:00,26.97,26.98,26.87,26.92,42275.06605479072,13.767,13.7721,13.716,13.7415,42275.0661
2008-04-15 11:10:00,26.93,26.97,26.91,26.94,32123.48769294952,13.7466,13.767,13.7364,13.7517,32123.4877
2008-04-15 11:15:00,26.95,27.0,26.94,27.0,20303.156723682383,13.7568,13.7823,13.7517,13.7823,20303.1567
2008-04-15 11:20:00,27.0,27.02,26.97,27.02,29481.296064525104,13.7823,13.7925,13.767,13.7925,29481.2961
2008-04-15 11:25:00,27.02,27.03,26.94,26.96,24335.97552496176,13.7925,13.7976,13.7517,13.7619,24335.9755
2008-04-15 11:30:00,26.96,27.02,26.96,26.99,20442.21944096788,13.7619,13.7925,13.7619,13.7772,20442.2194
2008-04-15 11:35:00,26.98,26.98,26.95,26.96,20859.40759282437,13.7721,13.7721,13.7568,13.7619,20859.4076
2008-04-15 11:40:00,26.97,27.03,26.95,27.03,21554.721179251843,13.767,13.7976,13.7568,13.7976,21554.7212
2008-04-15 11:45:00,27.03,27.03,27.01,27.02,19607.843137254906,13.7976,13.7976,13.7874,13.7925,19607.8431
2008-04-15 11:50:00,27.02,27.03,26.99,27.02,24614.100959532752,13.7925,13.7976,13.7772,13.7925,24614.101
2008-04-15 11:55:00,27.03,27.05,26.99,27.0,19885.96857182589,13.7976,13.8078,13.7772,13.7823,19885.9686
2008-04-15 12:00:00,27.0,27.03,26.99,27.01,15157.836184119038,13.7823,13.7976,13.7772,13.7874,15157.8362
2008-04-15 12:05:00,27.02,27.04,27.0,27.03,14601.585314977056,13.7925,13.8027,13.7823,13.7976,14601.5853
2008-04-15 12:10:00,27.04,27.05,27.0,27.02,9456.264775413712,13.8027,13.8078,13.7823,13.7925,9456.2648
2008-04-15 12:15:00,27.02,27.05,27.0,27.02,13906.271728549576,13.7925,13.8078,13.7823,13.7925,13906.2717
2008-04-15 12:20:00,27.02,27.02,27.0,27.02,12376.581838409124,13.7925,13.7925,13.7823,13.7925,12376.5818
2008-04-15 12:25:00,27.03,27.07,27.03,27.06,15435.961618690031,13.7976,13.818,13.7976,13.8129,15435.9616
2008-04-15 12:30:00,27.07,27.12,27.07,27.1,51175.079961062445,13.818,13.8436,13.818,13.8334,51175.08
2008-04-15 12:35:00,27.1,27.14,27.1,27.13,14184.397163120568,13.8334,13.8538,13.8334,13.8487,14184.3972
2008-04-15 12:40:00,27.13,27.15,27.1,27.1,26004.72813238771,13.8487,13.8589,13.8334,13.8334,26004.7281
2008-04-15 12:45:00,27.1,27.12,27.06,27.07,20720.34487553887,13.8334,13.8436,13.8129,13.818,20720.3449
2008-04-15 12:50:00,27.06,27.12,27.06,27.1,27812.54345709916,13.8129,13.8436,13.8129,13.8334,27812.5435
2008-04-15 12:55:00,27.11,27.12,27.1,27.1,10846.89194826867,13.8385,13.8436,13.8334,13.8334,10846.8919
2008-04-15 13:00:00,27.1,27.14,27.08,27.12,43804.75594493117,13.8334,13.8538,13.8231,13.8436,43804.7559
2008-04-15 13:05:00,27.12,27.15,27.12,27.12,24057.85009039077,13.8436,13.8589,13.8436,13.8436,24057.8501
2008-04-15 13:10:00,27.12,27.25,27.12,27.24,60909.47017104715,13.8436,13.9099,13.8436,13.9048,60909.4702
2008-04-15 13:15:00,27.23,27.26,27.23,27.25,21554.721179251843,13.8997,13.915,13.8997,13.9099,21554.7212
2008-04-15 13:20:00,27.25,27.27,27.23,27.26,24057.85009039077,13.9099,13.9201,13.8997,13.915,24057.8501
2008-04-15 13:25:00,27.26,27.28,27.25,27.28,10012.515644555697,13.915,13.9252,13.9099,13.9252,10012.5156
2008-04-15 13:30:00,27.28,27.28,27.26,27.27,16826.58879154499,13.9252,13.9252,13.915,13.9201,16826.5888
2008-04-15 13:35:00,27.27,27.28,27.25,27.28,12098.456403838132,13.9201,13.9252,13.9099,13.9252,12098.4564
2008-04-15 13:40:00,27.28,27.34,27.28,27.34,21137.53302739536,13.9252,13.9559,13.9252,13.9559,21137.533
2008-04-15 13:45:00,27.34,27.41,27.33,27.4,33931.30301766097,13.9559,13.9916,13.9508,13.9865,33931.303
2008-04-15 13:50:00,27.42,27.43,27.39,27.43,17521.902377972467,13.9967,14.0018,13.9814,14.0018,17521.9024
2008-04-15 13:55:00,27.43,27.46,27.43,27.45,13350.020859407594,14.0018,14.0171,14.0018,14.012,13350.0209
2008-04-15 14:00:00,27.45,27.46,27.38,27.4,51592.26811291893,14.012,14.0171,13.9763,13.9865,51592.2681
2008-04-15 14:05:00,27.4,27.4,27.38,27.38,24753.163676818247,13.9865,13.9865,13.9763,13.9763,24753.1637
2008-04-15 14:10:00,27.38,27.38,27.36,27.38,22806.285634821303,13.9763,13.9763,13.9661,13.9763,22806.2856
2008-04-15 14:15:00,27.39,27.4,27.33,27.33,18495.341398970937,13.9814,13.9865,13.9508,13.9508,18495.3414
2008-04-15 14:20:00,27.34,27.35,27.3,27.3,29620.3587818106,13.9559,13.961,13.9354,13.9354,29620.3588
2008-04-15 14:25:00,27.3,27.31,27.29,27.29,19329.71770268392,13.9354,13.9406,13.9303,13.9303,19329.7177
2008-04-15 14:30:00,27.29,27.33,27.28,27.31,92754.83242942567,13.9303,13.9508,13.9252,13.9406,92754.8324
2008-04-15 14:35:00,27.3,27.33,27.29,27.3,27951.60617438465,13.9354,13.9508,13.9303,13.9354,27951.6062
2008-04-15 14:40:00,27.29,27.3,27.26,27.26,23640.66193853428,13.9303,13.9354,13.915,13.915,23640.6619
2008-04-15 14:45:00,27.26,27.27,27.2,27.21,40189.12529550828,13.915,13.9201,13.8844,13.8895,40189.1253
2008-04-15 14:50:00,27.21,27.22,27.18,27.18,27395.355305242665,13.8895,13.8946,13.8742,13.8742,27395.3553
2008-04-15 14:55:00,27.18,27.2,27.17,27.19,42970.37964121819,13.8742,13.8844,13.8691,13.8793,42970.3796
2008-04-15 15:00:00,27.19,27.2,27.17,27.19,36851.62008065638,13.8793,13.8844,13.8691,13.8793,36851.6201
2008-04-15 15:05:00,27.2,27.2,27.16,27.16,59657.90571547768,13.8844,13.8844,13.864,13.864,59657.9057
2008-04-15 15:10:00,27.16,27.22,27.16,27.18,37964.12181894034,13.864,13.8946,13.864,13.8742,37964.1218
2008-04-15 15:15:00,27.18,27.24,27.18,27.23,25448.477263245724,13.8742,13.9048,13.8742,13.8997,25448.4773
2008-04-15 15:20:00,27.23,27.26,27.22,27.25,41023.50159922125,13.8997,13.915,13.8946,13.9099,41023.5016
2008-04-15 15:25:00,27.25,27.26,27.22,27.25,37129.74551522737,13.9099,13.915,13.8946,13.9099,37129.7455
2008-04-15 15:30:00,27.25,27.29,27.24,27.26,67445.41788346544,13.9099,13.9303,13.9048,13.915,67445.4179
2008-04-15 15:35:00,27.26,27.29,27.26,27.28,46725.07300792658,13.915,13.9303,13.915,13.9252,46725.073
2008-04-15 15:40:00,27.28,27.31,27.25,27.31,52843.83256848839,13.9252,13.9406,13.9099,13.9406,52843.8326
2008-04-15 15:45:00,27.31,27.33,27.27,27.28,68557.91962174942,13.9406,13.9508,13.9201,13.9252,68557.9196
2008-04-15 15:50:00,27.27,27.31,27.25,27.28,93032.95786399666,13.9201,13.9406,13.9099,13.9252,93032.9579
2008-04-15 15:55:00,27.27,27.35,27.27,27.35,173967.4593241552,13.9201,13.961,13.9201,13.961,173967.4593
2008-04-16 09:30:00,27.46,27.53,27.3,27.42,26700.041718815188,14.0171,14.0529,13.9354,13.9967,26700.0417
2008-04-16 09:35:00,27.43,27.46,27.26,27.28,112223.61284939508,14.0018,14.0171,13.915,13.9252,112223.6128
2008-04-16 09:40:00,27.28,27.38,27.28,27.38,92198.5815602837,13.9252,13.9763,13.9252,13.9763,92198.5816
2008-04-16 09:45:00,27.37,27.53,27.36,27.51,31706.299541093034,13.9712,14.0529,13.9661,14.0426,31706.2995
2008-04-16 09:50:00,27.51,27.51,27.37,27.37,19746.9058545404,14.0426,14.0426,13.9712,13.9712,19746.9059
2008-04-16 09:55:00,27.38,27.38,27.3,27.32,87053.26102072035,13.9763,13.9763,13.9354,13.9457,87053.261
2008-04-16 10:00:00,27.33,27.35,27.31,27.34,154637.7416214713,13.9508,13.961,13.9406,13.9559,154637.7416
2008-04-16 10:05:00,27.34,27.35,27.29,27.31,46307.88485607009,13.9559,13.961,13.9303,13.9406,46307.8849
2008-04-16 10:10:00,27.32,27.35,27.29,27.33,73425.11472674177,13.9457,13.961,13.9303,13.9508,73425.1147
2008-04-16 10:15:00,27.33,27.4,27.33,27.38,27812.54345709916,13.9508,13.9865,13.9508,13.9763,27812.5435
2008-04-16 10:20:00,27.39,27.51,27.38,27.49,50479.76637463496,13.9814,14.0426,13.9763,14.0324,50479.7664
2008-04-16 10:25:00,27.49,27.52,27.48,27.48,37546.93366708386,14.0324,14.0477,14.0273,14.0273,37546.9337
2008-04-16 10:30:00,27.48,27.55,27.48,27.52,294256.709776109,14.0273,14.0631,14.0273,14.0477,294256.7098
2008-04-16 10:35:00,27.52,27.52,27.41,27.42,53956.33430677236,14.0477,14.0477,13.9916,13.9967,53956.3343
2008-04-16 10:40:00,27.42,27.42,27.31,27.33,71756.36211931582,13.9967,13.9967,13.9406,13.9508,71756.3621
2008-04-16 10:45:00,27.33,27.38,27.31,27.38,11542.20553469615,13.9508,13.9763,13.9406,13.9763,11542.2055
2008-04-16 10:50:00,27.38,27.48,27.38,27.43,13071.895424836604,13.9763,14.0273,13.9763,14.0018,13071.8954
2008-04-16 10:55:00,27.43,27.48,27.42,27.46,45612.57126964261,14.0018,14.0273,13.9967,14.0171,45612.5713
2008-04-16 11:00:00,27.43,27.44,27.42,27.42,5701.571408705327,14.0018,14.0069,13.9967,13.9967,5701.5714
2008-04-16 11:05:00,27.42,27.43,27.38,27.4,28925.04519538312,13.9967,14.0018,13.9763,13.9865,28925.0452
2008-04-16 11:10:00,27.4,27.43,27.4,27.43,14601.585314977056,13.9865,14.0018,13.9865,14.0018,14601.5853
2008-04-16 11:15:00,27.43,27.47,27.43,27.45,16409.4006396885,14.0018,14.0222,14.0018,14.012,16409.4006
2008-04-16 11:20:00,27.46,27.51,27.45,27.5,157418.99596718122,14.0171,14.0426,14.012,14.0375,157418.996
2008-04-16 11:25:00,27.51,27.55,27.49,27.53,34626.61660408845,14.0426,14.0631,14.0324,14.0529,34626.6166
2008-04-16 11:30:00,27.53,27.59,27.51,27.57,34348.49116951745,14.0529,14.0835,14.0426,14.0733,34348.4912
2008-04-16 11:35:00,27.56,27.64,27.56,27.59,43665.69322764567,14.0682,14.109,14.0682,14.0835,43665.6932
2008-04-16 11:40:00,27.6,27.63,27.56,27.57,27395.355305242665,14.0886,14.1039,14.0682,14.0733,27395.3553
2008-04-16 11:45:00,27.56,27.58,27.55,27.57,15157.836184119038,14.0682,14.0784,14.0631,14.0733,15157.8362
2008-04-16 11:50:00,27.57,27.59,27.32,27.55,81490.75232930052,14.0733,14.0835,13.9457,14.0631,81490.7523
2008-04-16 11:55:00,27.55,27.56,27.49,27.5,38242.24725351133,14.0631,14.0682,14.0324,14.0375,38242.2473
2008-04-16 12:00:00,27.51,27.56,27.5,27.56,27534.418022528163,14.0426,14.0682,14.0375,14.0682,27534.418
2008-04-16 12:05:00,27.56,27.62,27.56,27.56,67306.35516617996,14.0682,14.0988,14.0682,14.0682,67306.3552
2008-04-16 12:10:00,27.56,27.63,27.56,27.61,25448.477263245724,14.0682,14.1039,14.0682,14.0937,25448.4773
2008-04-16 12:15:00,27.61,27.61,27.51,27.55,63551.66179947156,14.0937,14.0937,14.0426,14.0631,63551.6618
2008-04-16 12:20:00,27.55,27.62,27.55,27.6,43248.50507578919,14.0631,14.0988,14.0631,14.0886,43248.5051
2008-04-16 12:25:00,27.59,27.63,27.59,27.6,12376.581838409124,14.0835,14.1039,14.0835,14.0886,12376.5818
2008-04-16 12:30:00,27.61,27.66,27.61,27.63,9734.390209984704,14.0937,14.1192,14.0937,14.1039,9734.3902
2008-04-16 12:35:00,27.62,27.62,27.58,27.58,13906.271728549576,14.0988,14.0988,14.0784,14.0784,13906.2717
2008-04-16 12:40:00,27.58,27.58,27.52,27.54,46725.07300792658,14.0784,14.0784,14.0477,14.058,46725.073
2008-04-16 12:45:00,27.53,27.57,27.53,27.56,20581.28215825337,14.0529,14.0733,14.0529,14.0682,20581.2822
2008-04-16 12:50:00,27.57,27.59,27.56,27.57,28785.982478097623,14.0733,14.0835,14.0682,14.0733,28785.9825
2008-04-16 12:55:00,27.57,27.58,27.51,27.52,41579.75246836324,14.0733,14.0784,14.0426,14.0477,41579.7525
2008-04-16 13:00:00,27.53,27.54,27.44,27.46,46446.94757335559,14.0529,14.058,14.0069,14.0171,46446.9476
2008-04-16 13:05:00,27.47,27.48,27.45,27.46,23362.53650396329,14.0222,14.0273,14.012,14.0171,23362.5365
2008-04-16 13:10:00,27.48,27.48,27.43,27.44,21693.78389653734,14.0273,14.0273,14.0018,14.0069,21693.7839
2008-04-16 13:15:00,27.46,27.48,27.38,27.42,38659.43540536783,14.0171,14.0273,13.9763,13.9967,38659.4354
2008-04-16 13:20:00,27.43,27.47,27.42,27.46,17382.839660686972,14.0018,14.0222,13.9967,14.0171,17382.8397
2008-04-16 13:25:00,27.45,27.5,27.45,27.47,18773.46683354193,14.012,14.0375,14.012,14.0222,18773.4668
2008-04-16 13:30:00,27.48,27.49,27.46,27.46,6257.82227784731,14.0273,14.0324,14.0171,14.0171,6257.8223
2008-04-16 13:35:00,27.46,27.46,27.4,27.43,18773.46683354193,14.0171,14.0171,13.9865,14.0018,18773.4668
2008-04-16 13:40:00,27.43,27.43,27.36,27.4,27395.355305242665,14.0018,14.0018,13.9661,13.9865,27395.3553
2008-04-16 13:45:00,27.39,27.43,27.39,27.43,18078.15324711445,13.9814,14.0018,13.9814,14.0018,18078.1532
2008-04-16 13:50:00,27.43,27.46,27.43,27.43,24614.100959532752,14.0018,14.0171,14.0018,14.0018,24614.101
2008-04-16 13:55:00,27.43,27.43,27.37,27.38,27534.418022528163,14.0018,14.0018,13.9712,13.9763,27534.418
2008-04-16 14:00:00,27.38,27.42,27.34,27.35,43248.50507578919,13.9763,13.9967,13.9559,13.961,43248.5051
2008-04-16 14:05:00,27.35,27.38,27.33,27.35,29064.107912668616,13.961,13.9763,13.9508,13.961,29064.1079
2008-04-16 14:10:00,27.36,27.36,27.31,27.33,32957.8639966625,13.9661,13.9661,13.9406,13.9508,32957.864
2008-04-16 14:15:00,27.33,27.38,27.32,27.38,66750.10429703796,13.9508,13.9763,13.9457,13.9763,66750.1043
2008-04-16 14:20:00,27.38,27.38,27.36,27.38,24335.97552496176,13.9763,13.9763,13.9661,13.9763,24335.9755
2008-04-16 14:25:00,27.39,27.43,27.37,27.38,26560.979001529693,13.9814,14.0018,13.9712,13.9763,26560.979
2008-04-16 14:30:00,27.38,27.4,27.38,27.39,27951.60617438465,13.9763,13.9865,13.9763,13.9814,27951.6062
2008-04-16 14:35:00,27.39,27.4,27.37,27.38,17243.776943401477,13.9814,13.9865,13.9712,13.9763,17243.7769
2008-04-16 14:40:00,27.38,27.42,27.38,27.39,12376.581838409124,13.9763,13.9967,13.9763,13.9814,12376.5818
2008-04-16 14:45:00,27.4,27.4,27.35,27.38,26004.72813238771,13.9865,13.9865,13.961,13.9763,26004.7281
2008-04-16 14:50:00,27.39,27.48,27.38,27.48,23501.599221248784,13.9814,14.0273,13.9763,14.0273,23501.5992
2008-04-16 14:55:00,27.48,27.51,27.45,27.45,22667.22291753581,14.0273,14.0426,14.012,14.012,22667.2229
2008-04-16 15:00:00,27.46,27.51,27.45,27.5,21554.721179251843,14.0171,14.0426,14.012,14.0375,21554.7212
2008-04-16 15:05:00,27.5,27.52,27.48,27.51,22528.16020025032,14.0375,14.0477,14.0273,14.0426,22528.1602
2008-04-16 15:10:00,27.51,27.56,27.51,27.54,28368.79432624113,14.0426,14.0682,14.0426,14.058,28368.7943
2008-04-16 15:15:00,27.54,27.58,27.53,27.57,35739.118342372414,14.058,14.0784,14.0529,14.0733,35739.1183
2008-04-16 15:20:00,27.56,27.58,27.55,27.58,39493.8117090808,14.0682,14.0784,14.0631,14.0784,39493.8117
2008-04-16 15:25:00,27.58,27.62,27.53,27.53,80934.50146015854,14.0784,14.0988,14.0529,14.0529,80934.5015
2008-04-16 15:30:00,27.53,27.55,27.47,27.47,108886.1076345432,14.0529,14.0631,14.0222,14.0222,108886.1076
2008-04-16 15:35:00,27.47,27.51,27.44,27.5,88304.82547628981,14.0222,14.0426,14.0069,14.0375,88304.8255
2008-04-16 15:40:00,27.5,27.54,27.49,27.54,50201.640940063975,14.0375,14.058,14.0324,14.058,50201.6409
2008-04-16 15:45:00,27.53,27.56,27.53,27.54,108051.7313308302,14.0529,14.0682,14.0529,14.058,108051.7313
2008-04-16 15:50:00,27.54,27.59,27.53,27.58,115561.11806424698,14.058,14.0835,14.0529,14.0784,115561.1181
2008-04-16 15:55:00,27.59,27.61,27.58,27.58,103323.59894312336,14.0835,14.0937,14.0784,14.0784,103323.5989
2008-04-17 09:30:00,27.58,27.62,27.25,27.45,120984.56403838132,14.0784,14.0988,13.9099,14.012,120984.564
2008-04-17 09:35:00,27.46,27.5,27.39,27.44,36295.36921151439,14.0171,14.0375,13.9814,14.0069,36295.3692
2008-04-17 09:40:00,27.43,27.54,27.41,27.54,31289.111389236547,14.0018,14.058,13.9916,14.058,31289.1114
2008-04-17 09:45:00,27.54,27.58,27.47,27.47,27534.418022528163,14.058,14.0784,14.0222,14.0222,27534.418
2008-04-17 09:50:00,27.47,27.47,27.42,27.44,14045.334445835071,14.0222,14.0222,13.9967,14.0069,14045.3344
2008-04-17 09:55:00,27.44,27.48,27.37,27.47,16131.275205117508,14.0069,14.0273,13.9712,14.0222,16131.2752
2008-04-17 10:00:00,27.47,27.47,27.37,27.43,34070.36573494646,14.0222,14.0222,13.9712,14.0018,34070.3657
2008-04-17 10:05:00,27.45,27.51,27.37,27.5,16131.275205117508,14.012,14.0426,13.9712,14.0375,16131.2752
2008-04-17 10:10:00,27.5,27.57,27.5,27.56,19468.780419969407,14.0375,14.0733,14.0375,14.0682,19468.7804
2008-04-17 10:15:00,27.57,27.6,27.56,27.59,8621.888471700739,14.0733,14.0886,14.0682,14.0835,8621.8885
2008-04-17 10:20:00,27.58,27.6,27.52,27.56,30454.73508552357,14.0784,14.0886,14.0477,14.0682,30454.7351
2008-04-17 10:25:00,27.57,27.58,27.51,27.53,20442.21944096788,14.0733,14.0784,14.0426,14.0529,20442.2194
2008-04-17 10:30:00,27.54,27.6,27.53,27.59,20859.40759282437,14.058,14.0886,14.0529,14.0835,20859.4076
2008-04-17 10:35:00,27.6,27.68,27.6,27.66,37964.12181894034,14.0886,14.1294,14.0886,14.1192,37964.1218
2008-04-17 10:40:00,27.66,27.71,27.66,27.69,40328.18801279378,14.1192,14.1447,14.1192,14.1345,40328.188
2008-04-17 10:45:00,27.69,27.69,27.63,27.64,29620.3587818106,14.1345,14.1345,14.1039,14.109,29620.3588
2008-04-17 10:50:00,27.64,27.64,27.57,27.59,45473.50855235712,14.109,14.109,14.0733,14.0835,45473.5086
2008-04-17 10:55:00,27.6,27.66,27.6,27.62,30732.860520094564,14.0886,14.1192,14.0886,14.0988,30732.8605
2008-04-17 11:00:00,27.63,27.66,27.6,27.61,53539.14615491587,14.1039,14.1192,14.0886,14.0937,53539.1462
2008-04-17 11:05:00,27.62,27.64,27.58,27.59,24475.03824224725,14.0988,14.109,14.0784,14.0835,24475.0382
2008-04-17 11:10:00,27.59,27.65,27.56,27.62,55068.83604505633,14.0835,14.1141,14.0682,14.0988,55068.836
2008-04-17 11:15:00,27.63,27.64,27.61,27.64,12376.581838409124,14.1039,14.109,14.0937,14.109,12376.5818
2008-04-17 11:20:00,27.64,27.66,27.62,27.64,25865.66541510221,14.109,14.1192,14.0988,14.109,25865.6654
2008-04-17 11:25:00,27.65,27.65,27.59,27.61,14045.334445835071,14.1141,14.1141,14.0835,14.0937,14045.3344
2008-04-17 11:30:00,27.61,27.65,27.61,27.64,12793.769990265611,14.0937,14.1141,14.0937,14.109,12793.77
2008-04-17 11:35:00,27.62,27.64,27.6,27.61,11264.080100125157,14.0988,14.109,14.0886,14.0937,11264.0801
2008-04-17 11:40:00,27.61,27.63,27.58,27.6,60353.21930190516,14.0937,14.1039,14.0784,14.0886,60353.2193
2008-04-17 11:45:00,27.61,27.61,27.6,27.61,7370.324016131276,14.0937,14.0937,14.0886,14.0937,7370.324
2008-04-17 11:50:00,27.61,27.61,27.58,27.6,14323.459880406064,14.0937,14.0937,14.0784,14.0886,14323.4599
2008-04-17 11:55:00,27.6,27.6,27.56,27.59,13210.958142122096,14.0886,14.0886,14.0682,14.0835,13210.9581
2008-04-17 12:00:00,27.6,27.61,27.59,27.61,24614.100959532752,14.0886,14.0937,14.0835,14.0937,24614.101
2008-04-17 12:05:00,27.61,27.62,27.61,27.61,13767.209011264082,14.0937,14.0988,14.0937,14.0937,13767.209
2008-04-17 12:10:00,27.61,27.66,27.61,27.66,22389.09748296482,14.0937,14.1192,14.0937,14.1192,22389.0975
2008-04-17 12:15:00,27.65,27.65,27.63,27.65,28925.04519538312,14.1141,14.1141,14.1039,14.1141,28925.0452
2008-04-17 12:20:00,27.65,27.65,27.63,27.64,12376.581838409124,14.1141,14.1141,14.1039,14.109,12376.5818
2008-04-17 12:25:00,27.64,27.65,27.64,27.64,19607.843137254906,14.109,14.1141,14.109,14.109,19607.8431
2008-04-17 12:30:00,27.64,27.65,27.62,27.62,18217.215964399948,14.109,14.1141,14.0988,14.0988,18217.216
2008-04-17 12:35:00,27.61,27.67,27.61,27.67,33931.30301766097,14.0937,14.1243,14.0937,14.1243,33931.303
2008-04-17 12:40:00,27.66,27.74,27.66,27.74,39632.874426366296,14.1192,14.16,14.1192,14.16,39632.8744
2008-04-17 12:45:00,27.74,27.74,27.67,27.68,29203.17062995411,14.16,14.16,14.1243,14.1294,29203.1706
2008-04-17 12:50:00,27.67,27.7,27.67,27.69,6257.82227784731,14.1243,14.1396,14.1243,14.1345,6257.8223
2008-04-17 12:55:00,27.7,27.73,27.7,27.73,11959.393686552636,14.1396,14.1549,14.1396,14.1549,11959.3937
2008-04-17 13:00:00,27.71,27.76,27.71,27.74,29342.23334723961,14.1447,14.1703,14.1447,14.16,29342.2333
2008-04-17 13:05:00,27.76,27.78,27.75,27.76,35182.86747323043,14.1703,14.1805,14.1652,14.1703,35182.8675
2008-04-17 13:10:00,27.76,27.76,27.71,27.71,17104.71422611598,14.1703,14.1703,14.1447,14.1447,17104.7142
2008-04-17 13:15:00,27.72,27.79,27.72,27.76,30315.67236823808,14.1498,14.1856,14.1498,14.1703,30315.6724
2008-04-17 13:20:00,27.76,27.79,27.74,27.79,15992.212487832014,14.1703,14.1856,14.16,14.1856,15992.2125
2008-04-17 13:25:00,27.79,27.81,27.77,27.81,32540.67584480601,14.1856,14.1958,14.1754,14.1958,32540.6758
2008-04-17 13:30:00,27.8,27.81,27.76,27.76,33931.30301766097,14.1907,14.1958,14.1703,14.1703,33931.303
2008-04-17 13:35:00,27.76,27.79,27.74,27.79,62856.34821304409,14.1703,14.1856,14.16,14.1856,62856.3482
2008-04-17 13:40:00,27.79,27.86,27.79,27.81,68975.10777360591,14.1856,14.2213,14.1856,14.1958,68975.1078
2008-04-17 13:45:00,27.8,27.84,27.79,27.83,30454.73508552357,14.1907,14.2111,14.1856,14.206,30454.7351
2008-04-17 13:50:00,27.83,27.84,27.73,27.73,23362.53650396329,14.206,14.2111,14.1549,14.1549,23362.5365
2008-04-17 13:55:00,27.74,27.79,27.73,27.79,14740.648032262552,14.16,14.1856,14.1549,14.1856,14740.648
2008-04-17 14:00:00,27.79,27.8,27.77,27.79,14462.52259769156,14.1856,14.1907,14.1754,14.1856,14462.5226
2008-04-17 14:05:00,27.79,27.79,27.77,27.79,12654.707272980117,14.1856,14.1856,14.1754,14.1856,12654.7073
2008-04-17 14:10:00,27.78,27.78,27.73,27.74,17800.02781254346,14.1805,14.1805,14.1549,14.16,17800.0278
2008-04-17 14:15:00,27.74,27.74,27.71,27.71,19051.59226811292,14.16,14.16,14.1447,14.1447,19051.5923
2008-04-17 14:20:00,27.71,27.74,27.7,27.73,16270.337922403003,14.1447,14.16,14.1396,14.1549,16270.3379
2008-04-17 14:25:00,27.72,27.73,27.68,27.68,10151.578361841192,14.1498,14.1549,14.1294,14.1294,10151.5784
2008-04-17 14:30:00,27.68,27.71,27.66,27.69,26421.916284244195,14.1294,14.1447,14.1192,14.1345,26421.9163
2008-04-17 14:35:00,27.68,27.72,27.66,27.71,16826.58879154499,14.1294,14.1498,14.1192,14.1447,16826.5888
2008-04-17 14:40:00,27.71,27.71,27.68,27.69,12793.769990265611,14.1447,14.1447,14.1294,14.1345,12793.77
2008-04-17 14:45:00,27.69,27.7,27.67,27.68,22667.22291753581,14.1345,14.1396,14.1243,14.1294,22667.2229
2008-04-17 14:50:00,27.69,27.69,27.66,27.68,18912.529550827425,14.1345,14.1345,14.1192,14.1294,18912.5296
2008-04-17 14:55:00,27.68,27.68,27.66,27.66,14462.52259769156,14.1294,14.1294,14.1192,14.1192,14462.5226
2008-04-17 15:00:00,27.67,27.68,27.61,27.61,103879.84981226534,14.1243,14.1294,14.0937,14.0937,103879.8498
2008-04-17 15:05:00,27.61,27.71,27.61,27.69,54512.58517591434,14.0937,14.1447,14.0937,14.1345,54512.5852
2008-04-17 15:10:00,27.69,27.71,27.68,27.69,17800.02781254346,14.1345,14.1447,14.1294,14.1345,17800.0278
2008-04-17 15:15:00,27.69,27.76,27.69,27.76,30176.60965095258,14.1345,14.1703,14.1345,14.1703,30176.6097
2008-04-17 15:20:00,27.76,27.78,27.73,27.74,32401.613127520515,14.1703,14.1805,14.1549,14.16,32401.6131
2008-04-17 15:25:00,27.76,27.78,27.74,27.74,20720.34487553887,14.1703,14.1805,14.16,14.16,20720.3449
2008-04-17 15:30:00,27.74,27.84,27.74,27.84,55764.1496314838,14.16,14.2111,14.16,14.2111,55764.1496
2008-04-17 15:35:00,27.83,27.85,27.81,27.81,46586.01029064108,14.206,14.2162,14.1958,14.1958,46586.0103
2008-04-17 15:40:00,27.81,27.81,27.77,27.81,79821.99972187457,14.1958,14.1958,14.1754,14.1958,79821.9997
2008-04-17 15:45:00,27.81,27.81,27.77,27.78,36851.62008065638,14.1958,14.1958,14.1754,14.1805,36851.6201
2008-04-17 15:50:00,27.77,27.84,27.76,27.8,73842.30287859826,14.1754,14.2111,14.1703,14.1907,73842.3029
2008-04-17 15:55:00,27.8,27.83,27.78,27.81,127520.51175079962,14.1907,14.206,14.1805,14.1958,127520.5118
2008-04-18 09:30:00,27.96,28.18,27.94,28.17,391322.4864413851,14.2724,14.3847,14.2621,14.3795,391322.4864
2008-04-18 09:35:00,28.14,28.19,28.14,28.19,56320.40050062579,14.3642,14.3898,14.3642,14.3898,56320.4005
2008-04-18 09:40:00,28.2,28.29,28.2,28.23,61048.53288833264,14.3949,14.4408,14.3949,14.4102,61048.5329
2008-04-18 09:45:00,28.23,28.25,28.17,28.17,56598.525935196776,14.4102,14.4204,14.3795,14.3795,56598.5259
2008-04-18 09:50:00,28.17,28.23,28.14,28.23,31567.23682380754,14.3795,14.4102,14.3642,14.4102,31567.2368
2008-04-18 09:55:00,28.23,28.3,28.22,28.26,41301.62703379225,14.4102,14.4459,14.4051,14.4255,41301.627
2008-04-18 10:00:00,28.26,28.28,28.21,28.25,84272.00667501043,14.4255,14.4357,14.4,14.4204,84272.0067
2008-04-18 10:05:00,28.24,28.33,28.22,28.29,92198.5815602837,14.4153,14.4612,14.4051,14.4408,92198.5816
2008-04-18 10:10:00,28.29,28.38,28.29,28.37,84272.00667501043,14.4408,14.4867,14.4408,14.4816,84272.0067
2008-04-18 10:15:00,28.37,28.38,28.33,28.38,38381.30997079684,14.4816,14.4867,14.4612,14.4867,38381.31
2008-04-18 10:20:00,28.38,28.42,28.32,28.37,95953.27492699208,14.4867,14.5072,14.4561,14.4816,95953.2749
2008-04-18 10:25:00,28.38,28.42,28.32,28.33,38242.24725351133,14.4867,14.5072,14.4561,14.4612,38242.2473
2008-04-18 10:30:00,28.34,28.42,28.33,28.35,36434.431928799895,14.4663,14.5072,14.4612,14.4714,36434.4319
2008-04-18 10:35:00,28.35,28.47,28.33,28.47,66471.97886246697,14.4714,14.5327,14.4612,14.5327,66471.9789
2008-04-18 10:40:00,28.48,28.55,28.47,28.5,64386.03810318454,14.5378,14.5735,14.5327,14.548,64386.0381
2008-04-18 10:45:00,28.49,28.53,28.41,28.48,95118.8986232791,14.5429,14.5633,14.5021,14.5378,95118.8986
2008-04-18 10:50:00,28.48,28.51,28.41,28.43,44778.19496592964,14.5378,14.5531,14.5021,14.5123,44778.195
2008-04-18 10:55:00,28.43,28.49,28.42,28.49,22389.09748296482,14.5123,14.5429,14.5072,14.5429,22389.0975
2008-04-18 11:00:00,28.49,28.54,28.48,28.51,40745.37616465026,14.5429,14.5684,14.5378,14.5531,40745.3762
2008-04-18 11:05:00,28.51,28.51,28.36,28.42,47559.44931163955,14.5531,14.5531,14.4765,14.5072,47559.4493
2008-04-18 11:10:00,28.4,28.43,28.38,28.38,45890.6967042136,14.497,14.5123,14.4867,14.4867,45890.6967
2008-04-18 11:15:00,28.38,28.4,28.37,28.38,16131.275205117508,14.4867,14.497,14.4816,14.4867,16131.2752
2008-04-18 11:20:00,28.38,28.45,28.38,28.43,34904.74203865944,14.4867,14.5225,14.4867,14.5123,34904.742
2008-04-18 11:25:00,28.42,28.52,28.42,28.52,15714.087053261022,14.5072,14.5582,14.5072,14.5582,15714.0871
2008-04-18 11:30:00,28.51,28.53,28.5,28.51,20164.09400639689,14.5531,14.5633,14.548,14.5531,20164.094
2008-04-18 11:35:00,28.51,28.54,28.51,28.53,17939.090529828954,14.5531,14.5684,14.5531,14.5633,17939.0905
2008-04-18 11:40:00,28.53,28.57,28.51,28.57,33096.92671394799,14.5633,14.5837,14.5531,14.5837,33096.9267
2008-04-18 11:45:00,28.56,28.61,28.55,28.58,25309.41454596023,14.5786,14.6041,14.5735,14.5888,25309.4145
2008-04-18 11:50:00,28.59,28.6,28.58,28.59,25309.41454596023,14.5939,14.599,14.5888,14.5939,25309.4145
2008-04-18 11:55:00,28.59,28.66,28.58,28.64,20859.40759282437,14.5939,14.6297,14.5888,14.6195,20859.4076
2008-04-18 12:00:00,28.63,28.65,28.62,28.64,17939.090529828954,14.6144,14.6246,14.6093,14.6195,17939.0905
2008-04-18 12:05:00,28.64,28.65,28.62,28.63,20442.21944096788,14.6195,14.6246,14.6093,14.6144,20442.2194
2008-04-18 12:10:00,28.63,28.63,28.61,28.61,31010.98595466556,14.6144,14.6144,14.6041,14.6041,31010.986
2008-04-18 12:15:00,28.63,28.7,28.62,28.69,79682.93700458908,14.6144,14.6501,14.6093,14.645,79682.937
2008-04-18 12:20:00,28.68,28.76,28.68,28.74,99290.78014184398,14.6399,14.6807,14.6399,14.6705,99290.7801
2008-04-18 12:25:00,28.74,28.76,28.74,28.74,35460.992907801425,14.6705,14.6807,14.6705,14.6705,35460.9929
2008-04-18 12:30:00,28.74,28.78,28.72,28.73,125156.4455569462,14.6705,14.6909,14.6603,14.6654,125156.4456
2008-04-18 12:35:00,28.72,28.72,28.65,28.71,24057.85009039077,14.6603,14.6603,14.6246,14.6552,24057.8501
2008-04-18 12:40:00,28.68,28.71,28.64,28.66,13906.271728549576,14.6399,14.6552,14.6195,14.6297,13906.2717
2008-04-18 12:45:00,28.66,28.69,28.62,28.63,23223.4737866778,14.6297,14.645,14.6093,14.6144,23223.4738
2008-04-18 12:50:00,28.61,28.62,28.59,28.62,23084.4110693923,14.6041,14.6093,14.5939,14.6093,23084.4111
2008-04-18 12:55:00,28.62,28.62,28.54,28.55,46864.13572521207,14.6093,14.6093,14.5684,14.5735,46864.1357
2008-04-18 13:00:00,28.55,28.58,28.55,28.57,9873.4529272702,14.5735,14.5888,14.5735,14.5837,9873.4529
2008-04-18 13:05:00,28.58,28.62,28.58,28.62,13350.020859407594,14.5888,14.6093,14.5888,14.6093,13350.0209
2008-04-18 13:10:00,28.62,28.66,28.61,28.63,12098.456403838132,14.6093,14.6297,14.6041,14.6144,12098.4564
2008-04-18 13:15:00,28.63,28.65,28.63,28.63,11264.080100125157,14.6144,14.6246,14.6144,14.6144,11264.0801
2008-04-18 13:20:00,28.63,28.66,28.63,28.65,11820.33096926714,14.6144,14.6297,14.6144,14.6246,11820.331
2008-04-18 13:25:00,28.65,28.66,28.63,28.65,16687.52607425949,14.6246,14.6297,14.6144,14.6246,16687.5261
2008-04-18 13:30:00,28.65,28.66,28.64,28.64,16687.52607425949,14.6246,14.6297,14.6195,14.6195,16687.5261
2008-04-18 13:35:00,28.64,28.65,28.61,28.62,10846.89194826867,14.6195,14.6246,14.6041,14.6093,10846.8919
2008-04-18 13:40:00,28.61,28.61,28.57,28.57,11542.20553469615,14.6041,14.6041,14.5837,14.5837,11542.2055
2008-04-18 13:45:00,28.56,28.57,28.54,28.57,11681.268251981644,14.5786,14.5837,14.5684,14.5837,11681.2683
2008-04-18 13:50:00,28.56,28.57,28.54,28.56,15714.087053261022,14.5786,14.5837,14.5684,14.5786,15714.0871
2008-04-18 13:55:00,28.56,28.61,28.55,28.61,10846.89194826867,14.5786,14.6041,14.5735,14.6041,10846.8919
2008-04-18 14:00:00,28.61,28.61,28.56,28.57,17660.96509525796,14.6041,14.6041,14.5786,14.5837,17660.9651
2008-04-18 14:05:00,28.56,28.58,28.51,28.51,12098.456403838132,14.5786,14.5888,14.5531,14.5531,12098.4564
2008-04-18 14:10:00,28.52,28.56,28.5,28.55,30454.73508552357,14.5582,14.5786,14.548,14.5735,30454.7351
2008-04-18 14:15:00,28.55,28.56,28.53,28.56,21971.90933110833,14.5735,14.5786,14.5633,14.5786,21971.9093
2008-04-18 14:20:00,28.56,28.57,28.54,28.55,13906.271728549576,14.5786,14.5837,14.5684,14.5735,13906.2717
2008-04-18 14:25:00,28.56,28.57,28.46,28.48,19885.96857182589,14.5786,14.5837,14.5276,14.5378,19885.9686
2008-04-18 14:30:00,28.48,28.52,28.48,28.52,17660.96509525796,14.5378,14.5582,14.5378,14.5582,17660.9651
2008-04-18 14:35:00,28.52,28.56,28.48,28.56,35600.05562508692,14.5582,14.5786,14.5378,14.5786,35600.0556
2008-04-18 14:40:00,28.55,28.61,28.55,28.58,52565.7071339174,14.5735,14.6041,14.5735,14.5888,52565.7071
2008-04-18 14:45:00,28.58,28.63,28.58,28.62,29898.484216381592,14.5888,14.6144,14.5888,14.6093,29898.4842
2008-04-18 14:50:00,28.63,28.63,28.61,28.63,22945.3483521068,14.6144,14.6144,14.6041,14.6144,22945.3484
2008-04-18 14:55:00,28.63,28.64,28.61,28.63,50062.57822277848,14.6144,14.6195,14.6041,14.6144,50062.5782
2008-04-18 15:00:00,28.62,28.63,28.57,28.63,85245.4456960089,14.6093,14.6144,14.5837,14.6144,85245.4457
2008-04-18 15:05:00,28.62,28.63,28.61,28.62,43248.50507578919,14.6093,14.6144,14.6041,14.6093,43248.5051
2008-04-18 15:10:00,28.62,28.66,28.61,28.66,46864.13572521207,14.6093,14.6297,14.6041,14.6297,46864.1357
2008-04-18 15:15:00,28.65,28.65,28.6,28.61,83298.56765401196,14.6246,14.6246,14.599,14.6041,83298.5677
2008-04-18 15:20:00,28.61,28.64,28.58,28.62,92893.89514671118,14.6041,14.6195,14.5888,14.6093,92893.8951
2008-04-18 15:25:00,28.61,28.66,28.58,28.58,86497.01015157838,14.6041,14.6297,14.5888,14.5888,86497.0102
2008-04-18 15:30:00,28.58,28.63,28.58,28.58,96509.52579613408,14.5888,14.6144,14.5888,14.5888,96509.5258
2008-04-18 15:35:00,28.58,28.58,28.52,28.58,60075.09386733417,14.5888,14.5888,14.5582,14.5888,60075.0939
2008-04-18 15:40:00,28.58,28.61,28.55,28.58,83715.75580586845,14.5888,14.6041,14.5735,14.5888,83715.7558
2008-04-18 15:45:00,28.59,28.59,28.52,28.53,84828.25754415242,14.5939,14.5939,14.5582,14.5633,84828.2575
2008-04-18 15:50:00,28.53,28.64,28.53,28.64,193992.4906132666,14.5633,14.6195,14.5633,14.6195,193992.4906
2008-04-18 15:55:00,28.65,28.66,28.56,28.58,275483.2429425671,14.6246,14.6297,14.5786,14.5888,275483.2429
2008-04-21 09:30:00,28.46,28.46,28.22,28.25,77179.80809345015,14.5276,14.5276,14.4051,14.4204,77179.8081
2008-04-21 09:35:00,28.24,28.28,28.12,28.22,72729.80114031429,14.4153,14.4357,14.354,14.4051,72729.8011
2008-04-21 09:40:00,28.23,28.24,28.2,28.22,55068.83604505633,14.4102,14.4153,14.3949,14.4051,55068.836
2008-04-21 09:45:00,28.2,28.22,28.16,28.17,206369.0724516757,14.3949,14.4051,14.3744,14.3795,206369.0725
2008-04-21 09:50:00,28.17,28.17,28.05,28.05,59379.78028090669,14.3795,14.3795,14.3183,14.3183,59379.7803
2008-04-21 09:55:00,28.04,28.1,28.04,28.1,53956.33430677236,14.3132,14.3438,14.3132,14.3438,53956.3343
2008-04-21 10:00:00,28.1,28.13,28.1,28.13,37407.870949798365,14.3438,14.3591,14.3438,14.3591,37407.8709
2008-04-21 10:05:00,28.13,28.19,28.12,28.16,54095.39702405786,14.3591,14.3898,14.354,14.3744,54095.397
2008-04-21 10:10:00,28.15,28.15,27.98,28.0,49923.51550549298,14.3693,14.3693,14.2826,14.2928,49923.5155
2008-04-21 10:15:00,28.0,28.1,27.99,28.1,40606.313447364766,14.2928,14.3438,14.2877,14.3438,40606.3134
2008-04-21 10:20:00,28.1,28.15,28.08,28.14,27395.355305242665,14.3438,14.3693,14.3336,14.3642,27395.3553
2008-04-21 10:25:00,28.14,28.14,28.05,28.07,22806.285634821303,14.3642,14.3642,14.3183,14.3285,22806.2856
2008-04-21 10:30:00,28.07,28.09,28.03,28.07,51731.33083020442,14.3285,14.3387,14.3081,14.3285,51731.3308
2008-04-21 10:35:00,28.07,28.12,28.07,28.12,33653.17758308998,14.3285,14.354,14.3285,14.354,33653.1776
2008-04-21 10:40:00,28.13,28.16,28.1,28.1,28925.04519538312,14.3591,14.3744,14.3438,14.3438,28925.0452
2008-04-21 10:45:00,28.1,28.1,28.04,28.04,20164.09400639689,14.3438,14.3438,14.3132,14.3132,20164.094
2008-04-21 10:50:00,28.05,28.1,28.04,28.08,29481.296064525104,14.3183,14.3438,14.3132,14.3336,29481.2961
2008-04-21 10:55:00,28.08,28.09,28.06,28.07,21137.53302739536,14.3336,14.3387,14.3234,14.3285,21137.533
2008-04-21 11:00:00,28.07,28.08,28.04,28.07,25865.66541510221,14.3285,14.3336,14.3132,14.3285,25865.6654
2008-04-21 11:05:00,28.07,28.14,28.07,28.13,36851.62008065638,14.3285,14.3642,14.3285,14.3591,36851.6201
2008-04-21 11:10:00,28.14,28.19,28.12,28.17,20581.28215825337,14.3642,14.3898,14.354,14.3795,20581.2822
2008-04-21 11:15:00,28.17,28.19,28.15,28.16,23779.724655819777,14.3795,14.3898,14.3693,14.3744,23779.7247
2008-04-21 11:20:00,28.15,28.25,28.15,28.24,190654.9853984147,14.3693,14.4204,14.3693,14.4153,190654.9854
2008-04-21 11:25:00,28.24,28.25,28.19,28.2,49645.39007092199,14.4153,14.4204,14.3898,14.3949,49645.3901
2008-04-21 11:30:00,28.2,28.2,28.14,28.15,31706.299541093034,14.3949,14.3949,14.3642,14.3693,31706.2995
2008-04-21 11:35:00,28.15,28.19,28.12,28.13,30454.73508552357,14.3693,14.3898,14.354,14.3591,30454.7351
2008-04-21 11:40:00,28.12,28.12,28.04,28.07,36434.431928799895,14.354,14.354,14.3132,14.3285,36434.4319
2008-04-21 11:45:00,28.07,28.1,28.04,28.06,44500.06953135865,14.3285,14.3438,14.3132,14.3234,44500.0695
2008-04-21 11:50:00,28.05,28.09,28.04,28.05,19051.59226811292,14.3183,14.3387,14.3132,14.3183,19051.5923
2008-04-21 11:55:00,28.06,28.07,28.0,28.02,41440.68975107774,14.3234,14.3285,14.2928,14.303,41440.6898
2008-04-21 12:00:00,28.02,28.07,28.02,28.05,45195.38311778613,14.303,14.3285,14.303,14.3183,45195.3831
2008-04-21 12:05:00,28.05,28.06,28.03,28.03,12932.832707551106,14.3183,14.3234,14.3081,14.3081,12932.8327
2008-04-21 12:10:00,28.02,28.07,28.02,28.03,25031.28911138924,14.303,14.3285,14.303,14.3081,25031.2891
2008-04-21 12:15:00,28.03,28.06,28.02,28.03,23779.724655819777,14.3081,14.3234,14.303,14.3081,23779.7247
2008-04-21 12:20:00,28.04,28.09,28.04,28.07,17382.839660686972,14.3132,14.3387,14.3132,14.3285,17382.8397
2008-04-21 12:25:00,28.08,28.12,28.06,28.12,26143.790849673205,14.3336,14.354,14.3234,14.354,26143.7908
2008-04-21 12:30:00,28.12,28.17,28.11,28.16,25031.28911138924,14.354,14.3795,14.3489,14.3744,25031.2891
2008-04-21 12:35:00,28.16,28.17,28.15,28.15,31289.111389236547,14.3744,14.3795,14.3693,14.3693,31289.1114
2008-04-21 12:40:00,28.16,28.19,28.15,28.16,21415.658461966348,14.3744,14.3898,14.3693,14.3744,21415.6585
2008-04-21 12:45:00,28.16,28.17,28.13,28.14,10985.954665554164,14.3744,14.3795,14.3591,14.3642,10985.9547
2008-04-21 12:50:00,28.14,28.15,28.12,28.14,16965.651508830484,14.3642,14.3693,14.354,14.3642,16965.6515
2008-04-21 12:55:00,28.13,28.14,28.08,28.09,22806.285634821303,14.3591,14.3642,14.3336,14.3387,22806.2856
2008-04-21 13:00:00,28.09,28.12,28.09,28.12,17939.090529828954,14.3387,14.354,14.3387,14.354,17939.0905
2008-04-21 13:05:00,28.12,28.15,28.12,28.13,13210.958142122096,14.354,14.3693,14.354,14.3591,13210.9581
2008-04-21 13:10:00,28.13,28.15,28.11,28.12,20720.34487553887,14.3591,14.3693,14.3489,14.354,20720.3449
2008-04-21 13:15:00,28.12,28.12,28.05,28.07,24057.85009039077,14.354,14.354,14.3183,14.3285,24057.8501
2008-04-21 13:20:00,28.07,28.07,28.05,28.07,15714.087053261022,14.3285,14.3285,14.3183,14.3285,15714.0871
2008-04-21 13:25:00,28.07,28.07,28.05,28.07,18634.40411625643,14.3285,14.3285,14.3183,14.3285,18634.4041
2008-04-21 13:30:00,28.06,28.06,28.0,28.0,24475.03824224725,14.3234,14.3234,14.2928,14.2928,24475.0382
2008-04-21 13:35:00,28.0,28.02,27.97,27.99,24614.100959532752,14.2928,14.303,14.2775,14.2877,24614.101
2008-04-21 13:40:00,27.98,27.98,27.93,27.93,24614.100959532752,14.2826,14.2826,14.257,14.257,24614.101
2008-04-21 13:45:00,27.93,27.98,27.91,27.97,49089.13920178001,14.257,14.2826,14.2468,14.2775,49089.1392
2008-04-21 13:50:00,27.97,27.99,27.97,27.99,22667.22291753581,14.2775,14.2877,14.2775,14.2877,22667.2229
2008-04-21 13:55:00,27.99,28.0,27.95,27.96,24057.85009039077,14.2877,14.2928,14.2672,14.2724,24057.8501
2008-04-21 14:00:00,27.96,27.98,27.95,27.97,25865.66541510221,14.2724,14.2826,14.2672,14.2775,25865.6654
2008-04-21 14:05:00,27.97,27.99,27.97,27.97,164650.25726602698,14.2775,14.2877,14.2775,14.2775,164650.2573
2008-04-21 14:10:00,27.98,27.99,27.95,27.96,18078.15324711445,14.2826,14.2877,14.2672,14.2724,18078.1532
2008-04-21 14:15:00,27.96,28.0,27.94,27.99,27395.355305242665,14.2724,14.2928,14.2621,14.2877,27395.3553
2008-04-21 14:20:00,28.0,28.0,27.93,27.97,29481.296064525104,14.2928,14.2928,14.257,14.2775,29481.2961
2008-04-21 14:25:00,27.98,27.99,27.96,27.97,34626.61660408845,14.2826,14.2877,14.2724,14.2775,34626.6166
2008-04-21 14:30:00,27.97,28.02,27.97,27.98,50479.76637463496,14.2775,14.303,14.2775,14.2826,50479.7664
2008-04-21 14:35:00,27.99,28.0,27.97,27.97,41996.94062021972,14.2877,14.2928,14.2775,14.2775,41996.9406
2008-04-21 14:40:00,27.97,27.98,27.93,27.93,37685.99638436936,14.2775,14.2826,14.257,14.257,37685.9964
2008-04-21 14:45:00,27.93,27.98,27.93,27.96,76901.68265887916,14.257,14.2826,14.257,14.2724,76901.6827
2008-04-21 14:50:00,27.96,27.97,27.94,27.97,39771.93714365179,14.2724,14.2775,14.2621,14.2775,39771.9371
2008-04-21 14:55:00,27.97,27.98,27.94,27.97,47420.38659435406,14.2775,14.2826,14.2621,14.2775,47420.3866
2008-04-21 15:00:00,27.97,28.05,27.97,28.04,67862.60603532194,14.2775,14.3183,14.2775,14.3132,67862.606
2008-04-21 15:05:00,28.04,28.12,28.04,28.1,81351.68961201502,14.3132,14.354,14.3132,14.3438,81351.6896
2008-04-21 15:10:00,28.1,28.1,28.08,28.09,34626.61660408845,14.3438,14.3438,14.3336,14.3387,34626.6166
2008-04-21 15:15:00,28.08,28.14,28.08,28.12,36573.49464608539,14.3336,14.3642,14.3336,14.354,36573.4946
2008-04-21 15:20:00,28.12,28.15,28.1,28.15,46864.13572521207,14.354,14.3693,14.3438,14.3693,46864.1357
2008-04-21 15:25:00,28.15,28.17,28.12,28.12,45612.57126964261,14.3693,14.3795,14.354,14.354,45612.5713
2008-04-21 15:30:00,28.12,28.13,28.09,28.1,63273.536364900574,14.354,14.3591,14.3387,14.3438,63273.5364
2008-04-21 15:35:00,28.1,28.16,28.08,28.14,76762.61994159367,14.3438,14.3744,14.3336,14.3642,76762.6199
2008-04-21 15:40:00,28.14,28.17,28.12,28.16,67306.35516617996,14.3642,14.3795,14.354,14.3744,67306.3552
2008-04-21 15:45:00,28.16,28.21,28.12,28.2,65081.35168961202,14.3744,14.4,14.354,14.3949,65081.3517
2008-04-21 15:50:00,28.2,28.22,28.11,28.12,117229.87067167294,14.3949,14.4051,14.3489,14.354,117229.8707
2008-04-21 15:55:00,28.12,28.13,28.07,28.08,130440.82881379504,14.354,14.3591,14.3285,14.3336,130440.8288
2008-04-22 09:30:00,28.04,28.04,27.76,27.85,61048.53288833264,14.3132,14.3132,14.1703,14.2162,61048.5329
2008-04-22 09:35:00,27.85,27.87,27.67,27.7,87887.63732443332,14.2162,14.2264,14.1243,14.1396,87887.6373
2008-04-22 09:40:00,27.72,27.75,27.6,27.65,213461.271033236,14.1498,14.1652,14.0886,14.1141,213461.271
2008-04-22 09:45:00,27.65,27.69,27.56,27.67,85523.5711305799,14.1141,14.1345,14.0682,14.1243,85523.5711
2008-04-22 09:50:00,27.65,27.74,27.58,27.74,40606.313447364766,14.1141,14.16,14.0784,14.16,40606.3134
2008-04-22 09:55:00,27.74,27.84,27.71,27.71,71200.11125017384,14.16,14.2111,14.1447,14.1447,71200.1113
2008-04-22 10:00:00,27.71,27.9,27.71,27.89,66471.97886246697,14.1447,14.2417,14.1447,14.2366,66471.9789
2008-04-22 10:05:00,27.89,27.9,27.87,27.9,49367.264636351,14.2366,14.2417,14.2264,14.2417,49367.2646
2008-04-22 10:10:00,27.9,28.02,27.87,27.97,56181.33778334029,14.2417,14.303,14.2264,14.2775,56181.3378
2008-04-22 10:15:00,27.97,28.08,27.93,28.03,69114.1704908914,14.2775,14.3336,14.257,14.3081,69114.1705
2008-04-22 10:20:00,28.02,28.02,27.85,27.92,76067.30635516619,14.303,14.303,14.2162,14.2519,76067.3064
2008-04-22 10:25:00,27.93,27.96,27.84,27.89,32401.613127520515,14.257,14.2724,14.2111,14.2366,32401.6131
2008-04-22 10:30:00,27.87,27.89,27.82,27.82,26978.16715338618,14.2264,14.2366,14.2009,14.2009,26978.1672
2008-04-22 10:35:00,27.82,27.82,27.79,27.81,22667.22291753581,14.2009,14.2009,14.1856,14.1958,22667.2229
2008-04-22 10:40:00,27.81,27.88,27.81,27.85,19746.9058545404,14.1958,14.2315,14.1958,14.2162,19746.9059
2008-04-22 10:45:00,27.84,27.9,27.84,27.89,13628.146293978583,14.2111,14.2417,14.2111,14.2366,13628.1463
2008-04-22 10:50:00,27.88,27.91,27.84,27.9,15575.024335975526,14.2315,14.2468,14.2111,14.2417,15575.0243
2008-04-22 10:55:00,27.89,27.9,27.86,27.87,12237.519121123629,14.2366,14.2417,14.2213,14.2264,12237.5191
2008-04-22 11:00:00,27.86,27.87,27.84,27.84,29203.17062995411,14.2213,14.2264,14.2111,14.2111,29203.1706
2008-04-22 11:05:00,27.84,27.85,27.76,27.76,21693.78389653734,14.2111,14.2162,14.1703,14.1703,21693.7839
2008-04-22 11:10:00,27.76,27.79,27.76,27.77,13210.958142122096,14.1703,14.1856,14.1703,14.1754,13210.9581
2008-04-22 11:15:00,27.77,27.78,27.76,27.78,16687.52607425949,14.1754,14.1805,14.1703,14.1805,16687.5261
2008-04-22 11:20:00,27.78,27.84,27.77,27.77,53400.083437630376,14.1805,14.2111,14.1754,14.1754,53400.0834
2008-04-22 11:25:00,27.77,27.79,27.74,27.78,18217.215964399948,14.1754,14.1856,14.16,14.1805,18217.216
2008-04-22 11:30:00,27.78,27.79,27.75,27.75,29759.421499096094,14.1805,14.1856,14.1652,14.1652,29759.4215
2008-04-22 11:35:00,27.74,27.76,27.71,27.73,11403.142817410651,14.16,14.1703,14.1447,14.1549,11403.1428
2008-04-22 11:40:00,27.73,27.76,27.73,27.75,24057.85009039077,14.1549,14.1703,14.1549,14.1652,24057.8501
2008-04-22 11:45:00,27.75,27.79,27.69,27.69,50340.70365734947,14.1652,14.1856,14.1345,14.1345,50340.7037
2008-04-22 11:50:00,27.69,27.71,27.6,27.64,33653.17758308998,14.1345,14.1447,14.0886,14.109,33653.1776
2008-04-22 11:55:00,27.65,27.65,27.56,27.6,26700.041718815188,14.1141,14.1141,14.0682,14.0886,26700.0417
2008-04-22 12:00:00,27.6,27.67,27.54,27.63,144764.2886942011,14.0886,14.1243,14.058,14.1039,144764.2887
2008-04-22 12:05:00,27.63,27.64,27.56,27.58,129606.45251008206,14.1039,14.109,14.0682,14.0784,129606.4525
2008-04-22 12:10:00,27.57,27.65,27.56,27.65,37964.12181894034,14.0733,14.1141,14.0682,14.1141,37964.1218
2008-04-22 12:15:00,27.64,27.65,27.59,27.59,32262.550410235017,14.109,14.1141,14.0835,14.0835,32262.5504
2008-04-22 12:20:00,27.59,27.66,27.58,27.66,63134.47364761508,14.0835,14.1192,14.0784,14.1192,63134.4736
2008-04-22 12:25:00,27.66,27.69,27.55,27.57,25587.539980531223,14.1192,14.1345,14.0631,14.0733,25587.54
2008-04-22 12:30:00,27.56,27.66,27.56,27.62,34487.553886802954,14.0682,14.1192,14.0682,14.0988,34487.5539
2008-04-22 12:35:00,27.61,27.61,27.55,27.56,19329.71770268392,14.0937,14.0937,14.0631,14.0682,19329.7177
2008-04-22 12:40:00,27.56,27.59,27.52,27.52,25031.28911138924,14.0682,14.0835,14.0477,14.0477,25031.2891
2008-04-22 12:45:00,27.51,27.52,27.46,27.48,33096.92671394799,14.0426,14.0477,14.0171,14.0273,33096.9267
2008-04-22 12:50:00,27.48,27.51,27.45,27.49,22945.3483521068,14.0273,14.0426,14.012,14.0324,22945.3484
2008-04-22 12:55:00,27.5,27.52,27.43,27.45,13489.08357669309,14.0375,14.0477,14.0018,14.012,13489.0836
2008-04-22 13:00:00,27.44,27.46,27.41,27.43,30315.67236823808,14.0069,14.0171,13.9916,14.0018,30315.6724
2008-04-22 13:05:00,27.43,27.43,27.38,27.43,26004.72813238771,14.0018,14.0018,13.9763,14.0018,26004.7281
2008-04-22 13:10:00,27.43,27.46,27.43,27.44,124461.13197051872,14.0018,14.0171,14.0018,14.0069,124461.132
2008-04-22 13:15:00,27.44,27.46,27.4,27.4,21276.595744680853,14.0069,14.0171,13.9865,13.9865,21276.5957
2008-04-22 13:20:00,27.4,27.41,27.39,27.4,21137.53302739536,13.9865,13.9916,13.9814,13.9865,21137.533
2008-04-22 13:25:00,27.39,27.4,27.38,27.39,20581.28215825337,13.9814,13.9865,13.9763,13.9814,20581.2822
2008-04-22 13:30:00,27.39,27.4,27.38,27.39,16965.651508830484,13.9814,13.9865,13.9763,13.9814,16965.6515
2008-04-22 13:35:00,27.38,27.43,27.38,27.4,97204.83938256156,13.9763,14.0018,13.9763,13.9865,97204.8394
2008-04-22 13:40:00,27.4,27.46,27.38,27.4,38798.49812265332,13.9865,14.0171,13.9763,13.9865,38798.4981
2008-04-22 13:45:00,27.39,27.4,27.38,27.4,23779.724655819777,13.9814,13.9865,13.9763,13.9865,23779.7247
2008-04-22 13:50:00,27.4,27.44,27.4,27.44,30176.60965095258,13.9865,14.0069,13.9865,14.0069,30176.6097
2008-04-22 13:55:00,27.44,27.53,27.42,27.53,65776.6652760395,14.0069,14.0529,13.9967,14.0529,65776.6653
2008-04-22 14:00:00,27.52,27.6,27.5,27.53,69531.35864274789,14.0477,14.0886,14.0375,14.0529,69531.3586
2008-04-22 14:05:00,27.52,27.64,27.52,27.63,46725.07300792658,14.0477,14.109,14.0477,14.1039,46725.073
2008-04-22 14:10:00,27.63,27.67,27.56,27.58,67306.35516617996,14.1039,14.1243,14.0682,14.0784,67306.3552
2008-04-22 14:15:00,27.57,27.58,27.54,27.54,31010.98595466556,14.0733,14.0784,14.058,14.058,31010.986
2008-04-22 14:20:00,27.54,27.56,27.54,27.56,29064.107912668616,14.058,14.0682,14.058,14.0682,29064.1079
2008-04-22 14:25:00,27.57,27.59,27.53,27.59,44917.25768321513,14.0733,14.0835,14.0529,14.0835,44917.2577
2008-04-22 14:30:00,27.58,27.63,27.58,27.59,29064.107912668616,14.0784,14.1039,14.0784,14.0835,29064.1079
2008-04-22 14:35:00,27.59,27.62,27.53,27.57,54234.45974134335,14.0835,14.0988,14.0529,14.0733,54234.4597
2008-04-22 14:40:00,27.57,27.58,27.51,27.53,55903.2123487693,14.0733,14.0784,14.0426,14.0529,55903.2123
2008-04-22 14:45:00,27.52,27.52,27.48,27.49,32123.48769294952,14.0477,14.0477,14.0273,14.0324,32123.4877
2008-04-22 14:50:00,27.49,27.55,27.46,27.5,50896.95452649145,14.0324,14.0631,14.0171,14.0375,50896.9545
2008-04-22 14:55:00,27.51,27.53,27.46,27.53,23918.78737310527,14.0426,14.0529,14.0171,14.0529,23918.7874
2008-04-22 15:00:00,27.53,27.57,27.52,27.57,17939.090529828954,14.0529,14.0733,14.0477,14.0733,17939.0905
2008-04-22 15:05:00,27.58,27.63,27.57,27.61,61187.59560561814,14.0784,14.1039,14.0733,14.0937,61187.5956
2008-04-22 15:10:00,27.61,27.64,27.61,27.62,18495.341398970937,14.0937,14.109,14.0937,14.0988,18495.3414
2008-04-22 15:15:00,27.62,27.64,27.58,27.62,29064.107912668616,14.0988,14.109,14.0784,14.0988,29064.1079
2008-04-22 15:20:00,27.62,27.66,27.61,27.65,33792.24030037547,14.0988,14.1192,14.0937,14.1141,33792.2403
2008-04-22 15:25:00,27.65,27.66,27.61,27.64,81490.75232930052,14.1141,14.1192,14.0937,14.109,81490.7523
2008-04-22 15:30:00,27.61,27.65,27.58,27.64,114309.55360867752,14.0937,14.1141,14.0784,14.109,114309.5536
2008-04-22 15:35:00,27.64,27.74,27.63,27.72,49506.327353636494,14.109,14.16,14.1039,14.1498,49506.3274
2008-04-22 15:40:00,27.73,27.74,27.69,27.71,70226.67222917537,14.1549,14.16,14.1345,14.1447,70226.6722
2008-04-22 15:45:00,27.71,27.79,27.69,27.76,74954.80461688222,14.1447,14.1856,14.1345,14.1703,74954.8046
2008-04-22 15:50:00,27.76,27.84,27.75,27.8,100542.34459741344,14.1703,14.2111,14.1652,14.1907,100542.3446
2008-04-22 15:55:00,27.8,27.82,27.68,27.73,199276.87387011544,14.1907,14.2009,14.1294,14.1549,199276.8739
2008-04-23 09:30:00,28.22,28.34,28.12,28.13,222500.3476567932,14.4051,14.4663,14.354,14.3591,222500.3477
2008-04-23 09:35:00,28.12,28.33,27.71,28.28,320539.56334306777,14.354,14.4612,14.1447,14.4357,320539.5633
2008-04-23 09:40:00,28.27,28.28,28.15,28.2,91503.2679738562,14.4306,14.4357,14.3693,14.3949,91503.268
2008-04-23 09:45:00,28.2,28.3,28.11,28.27,67306.35516617996,14.3949,14.4459,14.3489,14.4306,67306.3552
2008-04-23 09:50:00,28.26,28.4,28.04,28.32,188847.17007370325,14.4255,14.497,14.3132,14.4561,188847.1701
2008-04-23 09:55:00,28.33,28.48,28.28,28.4,170490.8913920178,14.4612,14.5378,14.4357,14.497,170490.8914
2008-04-23 10:00:00,28.4,28.46,28.32,28.42,132526.76957307747,14.497,14.5276,14.4561,14.5072,132526.7696
2008-04-23 10:05:00,28.41,28.66,28.39,28.63,154637.7416214713,14.5021,14.6297,14.4918,14.6144,154637.7416
2008-04-23 10:10:00,28.62,28.71,28.5,28.58,178556.52899457657,14.6093,14.6552,14.548,14.5888,178556.529
2008-04-23 10:15:00,28.56,28.72,28.54,28.72,131970.5187039355,14.5786,14.6603,14.5684,14.6603,131970.5187
2008-04-23 10:20:00,28.71,28.87,28.7,28.83,220553.46961479628,14.6552,14.7369,14.6501,14.7164,220553.4696
2008-04-23 10:25:00,28.83,28.93,28.79,28.92,127103.32359894313,14.7164,14.7675,14.696,14.7624,127103.3236
2008-04-23 10:30:00,28.92,28.98,28.84,28.95,110693.92295925465,14.7624,14.793,14.7216,14.7777,110693.923
2008-04-23 10:35:00,28.94,29.16,28.94,29.16,184675.2885551384,14.7726,14.8849,14.7726,14.8849,184675.2886
2008-04-23 10:40:00,29.16,29.33,29.14,29.17,199276.87387011544,14.8849,14.9717,14.8747,14.89,199276.8739
2008-04-23 10:45:00,29.17,29.32,29.15,29.2,169378.38965373384,14.89,14.9666,14.8798,14.9053,169378.3897
2008-04-23 10:50:00,29.2,29.4,29.2,29.4,143095.53608677516,14.9053,15.0074,14.9053,15.0074,143095.5361
2008-04-23 10:55:00,29.38,29.39,29.25,29.32,90390.76623557226,14.9972,15.0023,14.9308,14.9666,90390.7662
2008-04-23 11:00:00,29.32,29.34,29.25,29.25,149909.60923376444,14.9666,14.9768,14.9308,14.9308,149909.6092
2008-04-23 11:05:00,29.25,29.33,29.21,29.3,86914.19830343485,14.9308,14.9717,14.9104,14.9564,86914.1983
2008-04-23 11:10:00,29.3,29.34,29.29,29.32,36156.3064942289,14.9564,14.9768,14.9513,14.9666,36156.3065
2008-04-23 11:15:00,29.32,29.32,29.22,29.23,62995.41093032959,14.9666,14.9666,14.9155,14.9206,62995.4109
2008-04-23 11:20:00,29.22,29.3,29.2,29.27,119454.87414824088,14.9155,14.9564,14.9053,14.941,119454.8741
2008-04-23 11:25:00,29.27,29.28,29.22,29.25,52009.45626477542,14.941,14.9462,14.9155,14.9308,52009.4563
2008-04-23 11:30:00,29.25,29.28,29.22,29.23,59657.90571547768,14.9308,14.9462,14.9155,14.9206,59657.9057
2008-04-23 11:35:00,29.25,29.34,29.23,29.32,60492.28201919066,14.9308,14.9768,14.9206,14.9666,60492.282
2008-04-23 11:40:00,29.32,29.34,29.27,29.34,33653.17758308998,14.9666,14.9768,14.941,14.9768,33653.1776
2008-04-23 11:45:00,29.33,29.43,29.27,29.27,91086.07982199972,14.9717,15.0227,14.941,14.941,91086.0798
2008-04-23 11:50:00,29.27,29.31,29.19,29.23,69253.2332081769,14.941,14.9615,14.9002,14.9206,69253.2332
2008-04-23 11:55:00,29.23,29.27,29.15,29.19,57154.77680433876,14.9206,14.941,14.8798,14.9002,57154.7768
2008-04-23 12:00:00,29.18,29.2,29.15,29.15,176470.58823529413,14.8951,14.9053,14.8798,14.8798,176470.5882
2008-04-23 12:05:00,29.14,29.21,29.11,29.16,87470.44917257685,14.8747,14.9104,14.8594,14.8849,87470.4492
2008-04-23 12:10:00,29.15,29.16,29.02,29.02,33653.17758308998,14.8798,14.8849,14.8134,14.8134,33653.1776
2008-04-23 12:15:00,29.02,29.1,28.94,28.97,169239.32693644834,14.8134,14.8543,14.7726,14.7879,169239.3269
2008-04-23 12:20:00,28.97,29.06,28.95,29.05,132387.70685579197,14.7879,14.8339,14.7777,14.8287,132387.7069
2008-04-23 12:25:00,29.03,29.09,28.93,29.02,122653.31664580728,14.8185,14.8492,14.7675,14.8134,122653.3166
2008-04-23 12:30:00,29.02,29.13,28.94,28.97,203726.8808232513,14.8134,14.8696,14.7726,14.7879,203726.8808
2008-04-23 12:35:00,28.97,28.98,28.81,28.94,94840.77318870812,14.7879,14.793,14.7062,14.7726,94840.7732
2008-04-23 12:40:00,28.93,28.95,28.87,28.91,36573.49464608539,14.7675,14.7777,14.7369,14.7573,36573.4946
2008-04-23 12:45:00,28.91,28.97,28.9,28.93,258517.59143373664,14.7573,14.7879,14.7522,14.7675,258517.5914
2008-04-23 12:50:00,28.93,29.02,28.92,28.99,40745.37616465026,14.7675,14.8134,14.7624,14.7981,40745.3762
2008-04-23 12:55:00,29.02,29.05,28.99,29.02,35739.118342372414,14.8134,14.8287,14.7981,14.8134,35739.1183
2008-04-23 13:00:00,29.02,29.04,28.98,29.04,36851.62008065638,14.8134,14.8236,14.793,14.8236,36851.6201
2008-04-23 13:05:00,29.04,29.09,29.02,29.08,50062.57822277848,14.8236,14.8492,14.8134,14.8441,50062.5782
2008-04-23 13:10:00,29.08,29.09,29.06,29.09,20025.03128911139,14.8441,14.8492,14.8339,14.8492,20025.0313
2008-04-23 13:15:00,29.09,29.09,29.02,29.05,31010.98595466556,14.8492,14.8492,14.8134,14.8287,31010.986
2008-04-23 13:20:00,29.04,29.09,29.04,29.09,26282.8535669587,14.8236,14.8492,14.8236,14.8492,26282.8536
2008-04-23 13:25:00,29.07,29.09,29.03,29.05,18495.341398970937,14.839,14.8492,14.8185,14.8287,18495.3414
2008-04-23 13:30:00,29.04,29.04,29.0,29.02,48115.70018078154,14.8236,14.8236,14.8032,14.8134,48115.7002
2008-04-23 13:35:00,29.0,29.08,28.99,29.07,36156.3064942289,14.8032,14.8441,14.7981,14.839,36156.3065
2008-04-23 13:40:00,29.07,29.08,28.99,29.04,23362.53650396329,14.839,14.8441,14.7981,14.8236,23362.5365
2008-04-23 13:45:00,29.04,29.08,29.0,29.08,19329.71770268392,14.8236,14.8441,14.8032,14.8441,19329.7177
2008-04-23 13:50:00,29.07,29.08,29.04,29.07,26560.979001529693,14.839,14.8441,14.8236,14.839,26560.979
2008-04-23 13:55:00,29.07,29.07,29.02,29.06,26282.8535669587,14.839,14.839,14.8134,14.8339,26282.8536
2008-04-23 14:00:00,29.07,29.07,28.99,29.02,27812.54345709916,14.839,14.839,14.7981,14.8134,27812.5435
2008-04-23 14:05:00,29.02,29.07,29.01,29.04,29898.484216381592,14.8134,14.839,14.8083,14.8236,29898.4842
2008-04-23 14:10:00,29.04,29.12,29.04,29.12,38937.560839938815,14.8236,14.8645,14.8236,14.8645,38937.5608
2008-04-23 14:15:00,29.12,29.15,29.09,29.15,47003.19844249757,14.8645,14.8798,14.8492,14.8798,47003.1984
2008-04-23 14:20:00,29.15,29.15,29.07,29.09,65220.41440689752,14.8798,14.8798,14.839,14.8492,65220.4144
2008-04-23 14:25:00,29.09,29.12,29.01,29.02,109581.42122097066,14.8492,14.8645,14.8083,14.8134,109581.4212
2008-04-23 14:30:00,29.01,29.07,28.99,29.0,95536.0867751356,14.8083,14.839,14.7981,14.8032,95536.0868
2008-04-23 14:35:00,28.99,29.01,28.86,28.86,135864.27478792935,14.7981,14.8083,14.7318,14.7318,135864.2748
2008-04-23 14:40:00,28.87,28.96,28.87,28.96,69809.48407731888,14.7369,14.7828,14.7369,14.7828,69809.4841
2008-04-23 14:45:00,28.96,28.96,28.88,28.92,48532.88833263802,14.7828,14.7828,14.742,14.7624,48532.8883
2008-04-23 14:50:00,28.92,28.93,28.86,28.86,63273.536364900574,14.7624,14.7675,14.7318,14.7318,63273.5364
2008-04-23 14:55:00,28.86,28.91,28.84,28.91,98456.403838131,14.7318,14.7573,14.7216,14.7573,98456.4038
2008-04-23 15:00:00,28.9,28.93,28.87,28.89,122514.25392852178,14.7522,14.7675,14.7369,14.7471,122514.2539
2008-04-23 15:05:00,28.89,28.91,28.85,28.89,97204.83938256156,14.7471,14.7573,14.7267,14.7471,97204.8394
2008-04-23 15:10:00,28.89,28.94,28.89,28.93,105965.79057154778,14.7471,14.7726,14.7471,14.7675,105965.7906
2008-04-23 15:15:00,28.94,28.99,28.93,28.94,108886.1076345432,14.7726,14.7981,14.7675,14.7726,108886.1076
2008-04-23 15:20:00,28.94,28.98,28.93,28.97,125712.69642608818,14.7726,14.793,14.7675,14.7879,125712.6964
2008-04-23 15:25:00,28.97,28.98,28.79,28.84,74120.42831316925,14.7879,14.793,14.696,14.7216,74120.4283
2008-04-23 15:30:00,28.84,28.97,28.84,28.96,92615.7697121402,14.7216,14.7879,14.7216,14.7828,92615.7697
2008-04-23 15:35:00,28.97,29.03,28.91,29.03,154637.7416214713,14.7879,14.8185,14.7573,14.8185,154637.7416
2008-04-23 15:40:00,29.03,29.04,28.97,28.99,125712.69642608818,14.8185,14.8236,14.7879,14.7981,125712.6964
2008-04-23 15:45:00,28.99,29.0,28.93,28.96,326102.0720344876,14.7981,14.8032,14.7675,14.7828,326102.072
2008-04-23 15:50:00,28.97,28.99,28.92,28.93,181754.97149214297,14.7879,14.7981,14.7624,14.7675,181754.9715
2008-04-23 15:55:00,28.94,28.96,28.89,28.93,202753.44180225284,14.7726,14.7828,14.7471,14.7675,202753.4418
2008-04-24 09:30:00,28.97,29.25,28.97,29.22,145737.72771519958,14.7879,14.9308,14.7879,14.9155,145737.7277
2008-04-24 09:35:00,29.22,29.25,29.02,29.12,251842.58100403284,14.9155,14.9308,14.8134,14.8645,251842.581
2008-04-24 09:40:00,29.12,29.22,29.1,29.18,147406.48032262552,14.8645,14.9155,14.8543,14.8951,147406.4803
2008-04-24 09:45:00,29.2,29.3,29.17,29.18,99290.78014184398,14.9053,14.9564,14.89,14.8951,99290.7801
2008-04-24 09:50:00,29.17,29.24,29.14,29.2,123209.56751494925,14.89,14.9257,14.8747,14.9053,123209.5675
2008-04-24 09:55:00,29.22,29.29,29.19,29.27,68279.79418717843,14.9155,14.9513,14.9002,14.941,68279.7942
2008-04-24 10:00:00,29.27,29.28,29.09,29.12,109303.29578639969,14.941,14.9462,14.8492,14.8645,109303.2958
2008-04-24 10:05:00,29.12,29.14,29.0,29.01,86775.13558614936,14.8645,14.8747,14.8032,14.8083,86775.1356
2008-04-24 10:10:00,29.0,29.15,28.99,29.13,76484.49450702267,14.8032,14.8798,14.7981,14.8696,76484.4945
2008-04-24 10:15:00,29.14,29.14,29.11,29.14,35739.118342372414,14.8747,14.8747,14.8594,14.8747,35739.1183
2008-04-24 10:20:00,29.14,29.15,28.99,29.01,57015.71408705327,14.8747,14.8798,14.7981,14.8083,57015.7141
2008-04-24 10:25:00,29.02,29.02,28.92,28.97,92337.6442775692,14.8134,14.8134,14.7624,14.7879,92337.6443
2008-04-24 10:30:00,28.97,29.01,28.91,28.92,95257.9613405646,14.7879,14.8083,14.7573,14.7624,95257.9613
2008-04-24 10:35:00,28.92,28.92,28.81,28.85,99568.90557641497,14.7624,14.7624,14.7062,14.7267,99568.9056
2008-04-24 10:40:00,28.86,28.89,28.83,28.86,116534.55708524544,14.7318,14.7471,14.7164,14.7318,116534.5571
2008-04-24 10:45:00,28.89,28.94,28.85,28.92,59101.6548463357,14.7471,14.7726,14.7267,14.7624,59101.6548
2008-04-24 10:50:00,28.91,28.92,28.86,28.86,39910.999860937285,14.7573,14.7624,14.7318,14.7318,39910.9999
2008-04-24 10:55:00,28.87,28.87,28.74,28.76,105548.60241969128,14.7369,14.7369,14.6705,14.6807,105548.6024
2008-04-24 11:00:00,28.76,28.79,28.74,28.78,74259.49103045474,14.6807,14.696,14.6705,14.6909,74259.491
2008-04-24 11:05:00,28.79,28.82,28.76,28.81,202475.31636768184,14.696,14.7113,14.6807,14.7062,202475.3164
2008-04-24 11:10:00,28.81,28.81,28.77,28.79,53678.208872201365,14.7062,14.7062,14.6858,14.696,53678.2089
2008-04-24 11:15:00,28.79,28.8,28.73,28.78,50201.640940063975,14.696,14.7011,14.6654,14.6909,50201.6409
2008-04-24 11:20:00,28.78,28.81,28.76,28.81,65081.35168961202,14.6909,14.7062,14.6807,14.7062,65081.3517
2008-04-24 11:25:00,28.81,28.88,28.81,28.87,56320.40050062579,14.7062,14.742,14.7062,14.7369,56320.4005
2008-04-24 11:30:00,28.88,28.9,28.86,28.88,53678.208872201365,14.742,14.7522,14.7318,14.742,53678.2089
2008-04-24 11:35:00,28.88,28.93,28.88,28.93,53817.27158948686,14.742,14.7675,14.742,14.7675,53817.2716
2008-04-24 11:40:00,28.94,28.97,28.92,28.97,41162.564316506745,14.7726,14.7879,14.7624,14.7879,41162.5643
2008-04-24 11:45:00,28.97,28.99,28.92,28.96,67306.35516617996,14.7879,14.7981,14.7624,14.7828,67306.3552
2008-04-24 11:50:00,28.95,29.0,28.94,28.96,39632.874426366296,14.7777,14.8032,14.7726,14.7828,39632.8744
2008-04-24 11:55:00,28.94,28.98,28.93,28.98,158948.68585732166,14.7726,14.793,14.7675,14.793,158948.6859
2008-04-24 12:00:00,28.98,29.11,28.98,29.11,62995.41093032959,14.793,14.8594,14.793,14.8594,62995.4109
2008-04-24 12:05:00,29.11,29.21,29.09,29.21,52704.769851202895,14.8594,14.9104,14.8492,14.9104,52704.7699
2008-04-24 12:10:00,29.22,29.29,29.19,29.24,82742.31678486998,14.9155,14.9513,14.9002,14.9257,82742.3168
2008-04-24 12:15:00,29.23,29.29,29.18,29.26,102072.0344875539,14.9206,14.9513,14.8951,14.9359,102072.0345
2008-04-24 12:20:00,29.25,29.26,29.2,29.22,53261.02072034488,14.9308,14.9359,14.9053,14.9155,53261.0207
2008-04-24 12:25:00,29.22,29.23,29.16,29.17,42414.12877207621,14.9155,14.9206,14.8849,14.89,42414.1288
2008-04-24 12:30:00,29.16,29.19,29.15,29.18,32123.48769294952,14.8849,14.9002,14.8798,14.8951,32123.4877
2008-04-24 12:35:00,29.17,29.23,29.16,29.23,42553.19148936171,14.89,14.9206,14.8849,14.9206,42553.1915
2008-04-24 12:40:00,29.23,29.3,29.21,29.3,60353.21930190516,14.9206,14.9564,14.9104,14.9564,60353.2193
2008-04-24 12:45:00,29.29,29.32,29.27,29.32,42831.316923932696,14.9513,14.9666,14.941,14.9666,42831.3169
2008-04-24 12:50:00,29.32,29.32,29.28,29.3,32679.738562091505,14.9666,14.9666,14.9462,14.9564,32679.7386
2008-04-24 12:55:00,29.3,29.38,29.29,29.35,24475.03824224725,14.9564,14.9972,14.9513,14.9819,24475.0382
2008-04-24 13:00:00,29.35,29.43,29.35,29.42,36990.682797941874,14.9819,15.0227,14.9819,15.0176,36990.6828
2008-04-24 13:05:00,29.42,29.48,29.4,29.42,83020.44221944097,15.0176,15.0482,15.0074,15.0176,83020.4422
2008-04-24 13:10:00,29.43,29.43,29.39,29.4,30593.79780280907,15.0227,15.0227,15.0023,15.0074,30593.7978
2008-04-24 13:15:00,29.39,29.41,29.31,29.33,35739.118342372414,15.0023,15.0125,14.9615,14.9717,35739.1183
2008-04-24 13:20:00,29.32,29.4,29.32,29.35,44361.00681407315,14.9666,15.0074,14.9666,14.9819,44361.0068
2008-04-24 13:25:00,29.35,29.37,29.32,29.35,45334.44583507162,14.9819,14.9921,14.9666,14.9819,45334.4458
2008-04-24 13:30:00,29.34,29.39,29.32,29.37,48811.01376720901,14.9768,15.0023,14.9666,14.9921,48811.0138
2008-04-24 13:35:00,29.37,29.4,29.32,29.37,46029.7594214991,14.9921,15.0074,14.9666,14.9921,46029.7594
2008-04-24 13:40:00,29.37,29.43,29.35,29.4,47420.38659435406,14.9921,15.0227,14.9819,15.0074,47420.3866
2008-04-24 13:45:00,29.4,29.42,29.38,29.4,30176.60965095258,15.0074,15.0176,14.9972,15.0074,30176.6097
2008-04-24 13:50:00,29.4,29.4,29.35,29.38,51453.20539563344,15.0074,15.0074,14.9819,14.9972,51453.2054
2008-04-24 13:55:00,29.38,29.42,29.35,29.42,43943.81866221666,14.9972,15.0176,14.9819,15.0176,43943.8187
2008-04-24 14:00:00,29.41,29.43,29.36,29.4,66193.85342789599,15.0125,15.0227,14.987,15.0074,66193.8534
2008-04-24 14:05:00,29.4,29.48,29.39,29.48,120845.50132109584,15.0074,15.0482,15.0023,15.0482,120845.5013
2008-04-24 14:10:00,29.47,29.51,29.43,29.49,59936.03115004868,15.0431,15.0636,15.0227,15.0533,59936.0312
2008-04-24 14:15:00,29.49,29.6,29.49,29.56,95257.9613405646,15.0533,15.1095,15.0533,15.0891,95257.9613
2008-04-24 14:20:00,29.56,29.56,29.53,29.56,83993.88124043944,15.0891,15.0891,15.0738,15.0891,83993.8812
2008-04-24 14:25:00,29.55,29.58,29.5,29.57,136281.46293978585,15.084,15.0993,15.0585,15.0942,136281.4629
2008-04-24 14:30:00,29.58,29.6,29.52,29.59,99847.03101098596,15.0993,15.1095,15.0687,15.1044,99847.031
2008-04-24 14:35:00,29.6,29.61,29.53,29.56,176748.71366986513,15.1095,15.1146,15.0738,15.0891,176748.7137
2008-04-24 14:40:00,29.56,29.59,29.52,29.56,117786.12154081491,15.0891,15.1044,15.0687,15.0891,117786.1215
2008-04-24 14:45:00,29.56,29.61,29.51,29.52,134751.7730496454,15.0891,15.1146,15.0636,15.0687,134751.773
2008-04-24 14:50:00,29.51,29.52,29.47,29.5,80517.31330830205,15.0636,15.0687,15.0431,15.0585,80517.3133
2008-04-24 14:55:00,29.5,29.51,29.44,29.45,83159.50493672647,15.0585,15.0636,15.0278,15.0329,83159.5049
2008-04-24 15:00:00,29.45,29.47,29.41,29.44,149214.29564733696,15.0329,15.0431,15.0125,15.0278,149214.2956
2008-04-24 15:05:00,29.44,29.48,29.42,29.46,87887.63732443332,15.0278,15.0482,15.0176,15.038,87887.6373
2008-04-24 15:10:00,29.45,29.46,29.4,29.42,70921.98581560285,15.0329,15.038,15.0074,15.0176,70921.9858
2008-04-24 15:15:00,29.41,29.42,29.33,29.38,101376.72090112642,15.0125,15.0176,14.9717,14.9972,101376.7209
2008-04-24 15:20:00,29.37,29.38,29.27,29.3,101654.8463356974,14.9921,14.9972,14.941,14.9564,101654.8463
2008-04-24 15:25:00,29.3,29.32,29.27,29.3,92476.70699485469,14.9564,14.9666,14.941,14.9564,92476.707
2008-04-24 15:30:00,29.3,29.33,29.27,29.3,317062.9954109304,14.9564,14.9717,14.941,14.9564,317062.9954
2008-04-24 15:35:00,29.3,29.35,29.28,29.3,190098.7345292727,14.9564,14.9819,14.9462,14.9564,190098.7345
2008-04-24 15:40:00,29.3,29.31,29.16,29.16,131692.3932693645,14.9564,14.9615,14.8849,14.8849,131692.3933
2008-04-24 15:45:00,29.16,29.25,29.15,29.21,110137.67209011264,14.8849,14.9308,14.8798,14.9104,110137.6721
2008-04-24 15:50:00,29.22,29.32,29.21,29.28,127520.51175079962,14.9155,14.9666,14.9104,14.9462,127520.5118
2008-04-24 15:55:00,29.29,29.29,29.17,29.17,107495.48046168825,14.9513,14.9513,14.89,14.89,107495.4805
2008-04-25 09:30:00,29.32,29.5,29.32,29.38,114726.74176053402,14.9666,15.0585,14.9666,14.9972,114726.7418
2008-04-25 09:35:00,29.38,29.39,29.29,29.32,127659.57446808512,14.9972,15.0023,14.9513,14.9666,127659.5745
2008-04-25 09:40:00,29.33,29.56,29.31,29.53,412460.0194687804,14.9717,15.0891,14.9615,15.0738,412460.0195
2008-04-25 09:45:00,29.53,29.53,29.44,29.48,68975.10777360591,15.0738,15.0738,15.0278,15.0482,68975.1078
2008-04-25 09:50:00,29.45,29.51,29.39,29.44,76484.49450702267,15.0329,15.0636,15.0023,15.0278,76484.4945
2008-04-25 09:55:00,29.44,29.5,29.43,29.45,51592.26811291893,15.0278,15.0585,15.0227,15.0329,51592.2681
2008-04-25 10:00:00,29.44,29.48,29.3,29.32,91920.4561257127,15.0278,15.0482,14.9564,14.9666,91920.4561
2008-04-25 10:05:00,29.32,29.38,29.3,29.33,115978.30621610348,14.9666,14.9972,14.9564,14.9717,115978.3062
2008-04-25 10:10:00,29.32,29.42,29.32,29.42,75232.93005145321,14.9666,15.0176,14.9666,15.0176,75232.9301
2008-04-25 10:15:00,29.42,29.48,29.38,29.48,45612.57126964261,15.0176,15.0482,14.9972,15.0482,45612.5713
2008-04-25 10:20:00,29.48,29.5,29.4,29.46,45334.44583507162,15.0482,15.0585,15.0074,15.038,45334.4458
2008-04-25 10:25:00,29.48,29.5,29.4,29.4,29342.23334723961,15.0482,15.0585,15.0074,15.0074,29342.2333
2008-04-25 10:30:00,29.41,29.48,29.39,29.48,46168.8221387846,15.0125,15.0482,15.0023,15.0482,46168.8221
2008-04-25 10:35:00,29.48,29.48,29.32,29.32,50340.70365734947,15.0482,15.0482,14.9666,14.9666,50340.7037
2008-04-25 10:40:00,29.31,29.39,29.27,29.36,67167.29244889446,14.9615,15.0023,14.941,14.987,67167.2924
2008-04-25 10:45:00,29.35,29.4,29.29,29.34,45195.38311778613,14.9819,15.0074,14.9513,14.9768,45195.3831
2008-04-25 10:50:00,29.32,29.42,29.26,29.31,84967.32026143791,14.9666,15.0176,14.9359,14.9615,84967.3203
2008-04-25 10:55:00,29.3,29.3,29.2,29.24,39910.999860937285,14.9564,14.9564,14.9053,14.9257,39910.9999
2008-04-25 11:00:00,29.24,29.33,29.23,29.24,32262.550410235017,14.9257,14.9717,14.9206,14.9257,32262.5504
2008-04-25 11:05:00,29.23,29.26,29.2,29.22,40467.25073007927,14.9206,14.9359,14.9053,14.9155,40467.2507
2008-04-25 11:10:00,29.22,29.3,29.17,29.25,184536.2258378529,14.9155,14.9564,14.89,14.9308,184536.2258
2008-04-25 11:15:00,29.25,29.27,29.16,29.26,162008.06563760256,14.9308,14.941,14.8849,14.9359,162008.0656
2008-04-25 11:20:00,29.26,29.31,29.21,29.3,81212.62689472953,14.9359,14.9615,14.9104,14.9564,81212.6269
2008-04-25 11:25:00,29.3,29.33,29.27,29.32,36990.682797941874,14.9564,14.9717,14.941,14.9666,36990.6828
2008-04-25 11:30:00,29.32,29.37,29.31,29.32,30454.73508552357,14.9666,14.9921,14.9615,14.9666,30454.7351
2008-04-25 11:35:00,29.33,29.38,29.31,29.33,48811.01376720901,14.9717,14.9972,14.9615,14.9717,48811.0138
2008-04-25 11:40:00,29.32,29.4,29.32,29.37,32679.738562091505,14.9666,15.0074,14.9666,14.9921,32679.7386
2008-04-25 11:45:00,29.35,29.43,29.35,29.4,31984.424975664027,14.9819,15.0227,14.9819,15.0074,31984.425
2008-04-25 11:50:00,29.4,29.42,29.35,29.37,28507.85704352664,15.0074,15.0176,14.9819,14.9921,28507.857
2008-04-25 11:55:00,29.38,29.41,29.32,29.39,29203.17062995411,14.9972,15.0125,14.9666,15.0023,29203.1706
2008-04-25 12:00:00,29.38,29.4,29.32,29.34,53261.02072034488,14.9972,15.0074,14.9666,14.9768,53261.0207
2008-04-25 12:05:00,29.35,29.38,29.32,29.33,51175.079961062445,14.9819,14.9972,14.9666,14.9717,51175.08
2008-04-25 12:10:00,29.33,29.38,29.31,29.32,32123.48769294952,14.9717,14.9972,14.9615,14.9666,32123.4877
2008-04-25 12:15:00,29.31,29.32,29.27,29.28,36295.36921151439,14.9615,14.9666,14.941,14.9462,36295.3692
2008-04-25 12:20:00,29.28,29.28,29.17,29.17,30315.67236823808,14.9462,14.9462,14.89,14.89,30315.6724
2008-04-25 12:25:00,29.18,29.22,29.17,29.18,38520.37268808233,14.8951,14.9155,14.89,14.8951,38520.3727
2008-04-25 12:30:00,29.19,29.19,29.09,29.1,57432.90223890975,14.9002,14.9002,14.8492,14.8543,57432.9022
2008-04-25 12:35:00,29.1,29.12,29.09,29.1,29898.484216381592,14.8543,14.8645,14.8492,14.8543,29898.4842
2008-04-25 12:40:00,29.11,29.17,29.09,29.16,34209.42845223196,14.8594,14.89,14.8492,14.8849,34209.4285
2008-04-25 12:45:00,29.15,29.17,29.12,29.12,39076.62355722431,14.8798,14.89,14.8645,14.8645,39076.6236
2008-04-25 12:50:00,29.12,29.16,29.09,29.12,40328.18801279378,14.8645,14.8849,14.8492,14.8645,40328.188
2008-04-25 12:55:00,29.12,29.15,29.09,29.11,40884.43888193576,14.8645,14.8798,14.8492,14.8594,40884.4389
2008-04-25 13:00:00,29.12,29.12,29.09,29.1,41301.62703379225,14.8645,14.8645,14.8492,14.8543,41301.627
2008-04-25 13:05:00,29.11,29.13,29.09,29.12,44082.88137950216,14.8594,14.8696,14.8492,14.8645,44082.8814
2008-04-25 13:10:00,29.12,29.14,29.09,29.11,41301.62703379225,14.8645,14.8747,14.8492,14.8594,41301.627
2008-04-25 13:15:00,29.09,29.11,29.02,29.07,51870.39354748992,14.8492,14.8594,14.8134,14.839,51870.3935
2008-04-25 13:20:00,29.08,29.09,29.04,29.09,72034.48755388681,14.8441,14.8492,14.8236,14.8492,72034.4876
2008-04-25 13:25:00,29.09,29.09,29.02,29.05,50618.82909192046,14.8492,14.8492,14.8134,14.8287,50618.8291
2008-04-25 13:30:00,29.04,29.09,29.04,29.09,85940.75928243638,14.8236,14.8492,14.8236,14.8492,85940.7593
2008-04-25 13:35:00,29.08,29.12,29.08,29.12,53956.33430677236,14.8441,14.8645,14.8441,14.8645,53956.3343
2008-04-25 13:40:00,29.12,29.13,29.09,29.13,48393.82561535253,14.8645,14.8696,14.8492,14.8696,48393.8256
2008-04-25 13:45:00,29.13,29.15,29.1,29.12,50062.57822277848,14.8696,14.8798,14.8543,14.8645,50062.5782
2008-04-25 13:50:00,29.12,29.14,29.08,29.08,43387.56779307468,14.8645,14.8747,14.8441,14.8441,43387.5678
2008-04-25 13:55:00,29.08,29.22,29.08,29.21,36295.36921151439,14.8441,14.9155,14.8441,14.9104,36295.3692
2008-04-25 14:00:00,29.21,29.25,29.15,29.23,47281.32387706856,14.9104,14.9308,14.8798,14.9206,47281.3239
2008-04-25 14:05:00,29.22,29.25,29.2,29.25,27534.418022528163,14.9155,14.9308,14.9053,14.9308,27534.418
2008-04-25 14:10:00,29.24,29.25,29.2,29.22,39771.93714365179,14.9257,14.9308,14.9053,14.9155,39771.9371
2008-04-25 14:15:00,29.23,29.26,29.2,29.25,41301.62703379225,14.9206,14.9359,14.9053,14.9308,41301.627
2008-04-25 14:20:00,29.25,29.25,29.15,29.15,57850.09039076624,14.9308,14.9308,14.8798,14.8798,57850.0904
2008-04-25 14:25:00,29.15,29.22,29.15,29.19,34070.36573494646,14.8798,14.9155,14.8798,14.9002,34070.3657
2008-04-25 14:30:00,29.2,29.22,29.17,29.18,34765.679321373944,14.9053,14.9155,14.89,14.8951,34765.6793
2008-04-25 14:35:00,29.18,29.22,29.16,29.22,39354.748991795306,14.8951,14.9155,14.8849,14.9155,39354.749
2008-04-25 14:40:00,29.22,29.24,29.19,29.22,31289.111389236547,14.9155,14.9257,14.9002,14.9155,31289.1114
2008-04-25 14:45:00,29.23,29.24,29.18,29.22,42692.2542066472,14.9206,14.9257,14.8951,14.9155,42692.2542
2008-04-25 14:50:00,29.22,29.3,29.2,29.25,50618.82909192046,14.9155,14.9564,14.9053,14.9308,50618.8291
2008-04-25 14:55:00,29.26,29.32,29.26,29.31,60075.09386733417,14.9359,14.9666,14.9359,14.9615,60075.0939
2008-04-25 15:00:00,29.31,29.37,29.29,29.33,98456.403838131,14.9615,14.9921,14.9513,14.9717,98456.4038
2008-04-25 15:05:00,29.34,29.47,29.34,29.47,131831.45598665,14.9768,15.0431,14.9768,15.0431,131831.456
2008-04-25 15:10:00,29.46,29.48,29.43,29.45,73146.98929217078,15.038,15.0482,15.0227,15.0329,73146.9893
2008-04-25 15:15:00,29.45,29.49,29.45,29.48,57293.83952162426,15.0329,15.0533,15.0329,15.0482,57293.8395
2008-04-25 15:20:00,29.48,29.52,29.47,29.47,75789.1809205952,15.0482,15.0687,15.0431,15.0431,75789.1809
2008-04-25 15:25:00,29.48,29.52,29.43,29.47,52287.58169934641,15.0482,15.0687,15.0227,15.0431,52287.5817
2008-04-25 15:30:00,29.47,29.52,29.47,29.5,68836.0450563204,15.0431,15.0687,15.0431,15.0585,68836.0451
2008-04-25 15:35:00,29.5,29.5,29.45,29.46,47281.32387706856,15.0585,15.0585,15.0329,15.038,47281.3239
2008-04-25 15:40:00,29.46,29.46,29.38,29.46,75093.86733416772,15.038,15.038,14.9972,15.038,75093.8673
2008-04-25 15:45:00,29.47,29.48,29.43,29.43,65915.727993325,15.0431,15.0482,15.0227,15.0227,65915.728
2008-04-25 15:50:00,29.43,29.5,29.42,29.45,93728.27145042414,15.0227,15.0585,15.0176,15.0329,93728.2715
2008-04-25 15:55:00,29.45,29.52,29.43,29.48,130440.82881379504,15.0329,15.0687,15.0227,15.0482,130440.8288
2008-04-28 09:30:00,29.57,29.57,29.36,29.45,81768.87776387151,15.0942,15.0942,14.987,15.0329,81768.8778
2008-04-28 09:35:00,29.45,29.45,29.36,29.4,46725.07300792658,15.0329,15.0329,14.987,15.0074,46725.073
2008-04-28 09:40:00,29.37,29.4,29.32,29.33,36156.3064942289,14.9921,15.0074,14.9666,14.9717,36156.3065
2008-04-28 09:45:00,29.34,29.36,29.3,29.3,67584.48060075095,14.9768,14.987,14.9564,14.9564,67584.4806
2008-04-28 09:50:00,29.3,29.3,29.21,29.23,52009.45626477542,14.9564,14.9564,14.9104,14.9206,52009.4563
2008-04-28 09:55:00,29.23,29.35,29.23,29.31,88026.70004171882,14.9206,14.9819,14.9206,14.9615,88026.7
2008-04-28 10:00:00,29.3,29.32,29.28,29.32,67306.35516617996,14.9564,14.9666,14.9462,14.9666,67306.3552
2008-04-28 10:05:00,29.32,29.35,29.3,29.31,83854.81852315395,14.9666,14.9819,14.9564,14.9615,83854.8185
2008-04-28 10:10:00,29.32,29.4,29.32,29.39,55486.02419691281,14.9666,15.0074,14.9666,15.0023,55486.0242
2008-04-28 10:15:00,29.4,29.4,29.38,29.39,74259.49103045474,15.0074,15.0074,14.9972,15.0023,74259.491
2008-04-28 10:20:00,29.39,29.48,29.38,29.47,65220.41440689752,15.0023,15.0482,14.9972,15.0431,65220.4144
2008-04-28 10:25:00,29.48,29.51,29.46,29.48,139340.84272006675,15.0482,15.0636,15.038,15.0482,139340.8427
2008-04-28 10:30:00,29.48,29.5,29.45,29.49,411486.580447782,15.0482,15.0585,15.0329,15.0533,411486.5804
2008-04-28 10:35:00,29.49,29.5,29.48,29.48,47142.26115978307,15.0533,15.0585,15.0482,15.0482,47142.2612
2008-04-28 10:40:00,29.49,29.49,29.38,29.38,61326.65832290363,15.0533,15.0533,14.9972,14.9972,61326.6583
2008-04-28 10:45:00,29.38,29.43,29.32,29.32,45195.38311778613,14.9972,15.0227,14.9666,14.9666,45195.3831
2008-04-28 10:50:00,29.32,29.39,29.32,29.38,52843.83256848839,14.9666,15.0023,14.9666,14.9972,52843.8326
2008-04-28 10:55:00,29.38,29.43,29.38,29.43,51453.20539563344,14.9972,15.0227,14.9972,15.0227,51453.2054
2008-04-28 11:00:00,29.41,29.42,29.36,29.38,66054.7907106105,15.0125,15.0176,14.987,14.9972,66054.7907
2008-04-28 11:05:00,29.38,29.38,29.32,29.35,79821.99972187457,14.9972,14.9972,14.9666,14.9819,79821.9997
2008-04-28 11:10:00,29.35,29.37,29.34,29.37,36156.3064942289,14.9819,14.9921,14.9768,14.9921,36156.3065
2008-04-28 11:15:00,29.36,29.38,29.3,29.32,147406.48032262552,14.987,14.9972,14.9564,14.9666,147406.4803
2008-04-28 11:20:00,29.32,29.33,29.3,29.32,76901.68265887916,14.9666,14.9717,14.9564,14.9666,76901.6827
2008-04-28 11:25:00,29.3,29.32,29.25,29.28,70226.67222917537,14.9564,14.9666,14.9308,14.9462,70226.6722
2008-04-28 11:30:00,29.28,29.3,29.25,29.27,74815.74189959673,14.9462,14.9564,14.9308,14.941,74815.7419
2008-04-28 11:35:00,29.27,29.29,29.24,29.25,56737.58865248227,14.941,14.9513,14.9257,14.9308,56737.5887
2008-04-28 11:40:00,29.24,29.3,29.23,29.3,38937.560839938815,14.9257,14.9564,14.9206,14.9564,38937.5608
2008-04-28 11:45:00,29.3,29.39,29.3,29.38,95397.0240578501,14.9564,15.0023,14.9564,14.9972,95397.0241
2008-04-28 11:50:00,29.38,29.39,29.3,29.31,33514.114865804484,14.9972,15.0023,14.9564,14.9615,33514.1149
2008-04-28 11:55:00,29.31,29.33,29.31,29.31,19746.9058545404,14.9615,14.9717,14.9615,14.9615,19746.9059
2008-04-28 12:00:00,29.32,29.33,29.3,29.3,19885.96857182589,14.9666,14.9717,14.9564,14.9564,19885.9686
2008-04-28 12:05:00,29.31,29.35,29.3,29.34,19190.65498539841,14.9615,14.9819,14.9564,14.9768,19190.655
2008-04-28 12:10:00,29.34,29.36,29.33,29.35,29342.23334723961,14.9768,14.987,14.9717,14.9819,29342.2333
2008-04-28 12:15:00,29.36,29.36,29.33,29.34,18356.27868168544,14.987,14.987,14.9717,14.9768,18356.2787
2008-04-28 12:20:00,29.33,29.34,29.3,29.32,14045.334445835071,14.9717,14.9768,14.9564,14.9666,14045.3344
2008-04-28 12:25:00,29.3,29.34,29.3,29.33,147267.41760534002,14.9564,14.9768,14.9564,14.9717,147267.4176
2008-04-28 12:30:00,29.32,29.35,29.32,29.35,21137.53302739536,14.9666,14.9819,14.9666,14.9819,21137.533
2008-04-28 12:35:00,29.36,29.39,29.35,29.39,13071.895424836604,14.987,15.0023,14.9819,15.0023,13071.8954
2008-04-28 12:40:00,29.38,29.38,29.35,29.35,23779.724655819777,14.9972,14.9972,14.9819,14.9819,23779.7247
2008-04-28 12:45:00,29.35,29.36,29.32,29.35,44082.88137950216,14.9819,14.987,14.9666,14.9819,44082.8814
2008-04-28 12:50:00,29.34,29.35,29.33,29.34,17521.902377972467,14.9768,14.9819,14.9717,14.9768,17521.9024
2008-04-28 12:55:00,29.34,29.35,29.32,29.34,21137.53302739536,14.9768,14.9819,14.9666,14.9768,21137.533
2008-04-28 13:00:00,29.34,29.36,29.34,29.36,20164.09400639689,14.9768,14.987,14.9768,14.987,20164.094
2008-04-28 13:05:00,29.35,29.38,29.35,29.38,20025.03128911139,14.9819,14.9972,14.9819,14.9972,20025.0313
2008-04-28 13:10:00,29.38,29.38,29.37,29.37,11959.393686552636,14.9972,14.9972,14.9921,14.9921,11959.3937
2008-04-28 13:15:00,29.37,29.38,29.32,29.35,32957.8639966625,14.9921,14.9972,14.9666,14.9819,32957.864
2008-04-28 13:20:00,29.36,29.38,29.34,29.35,35460.992907801425,14.987,14.9972,14.9768,14.9819,35460.9929
2008-04-28 13:25:00,29.35,29.36,29.33,29.35,35460.992907801425,14.9819,14.987,14.9717,14.9819,35460.9929
2008-04-28 13:30:00,29.35,29.39,29.35,29.38,24335.97552496176,14.9819,15.0023,14.9819,14.9972,24335.9755
2008-04-28 13:35:00,29.38,29.38,29.35,29.35,16965.651508830484,14.9972,14.9972,14.9819,14.9819,16965.6515
2008-04-28 13:40:00,29.35,29.35,29.34,29.35,22667.22291753581,14.9819,14.9819,14.9768,14.9819,22667.2229
2008-04-28 13:45:00,29.35,29.35,29.34,29.35,41162.564316506745,14.9819,14.9819,14.9768,14.9819,41162.5643
2008-04-28 13:50:00,29.35,29.38,29.35,29.38,23918.78737310527,14.9819,14.9972,14.9819,14.9972,23918.7874
2008-04-28 13:55:00,29.38,29.39,29.36,29.36,18078.15324711445,14.9972,15.0023,14.987,14.987,18078.1532
2008-04-28 14:00:00,29.36,29.37,29.34,29.35,37825.05910165485,14.987,14.9921,14.9768,14.9819,37825.0591
2008-04-28 14:05:00,29.35,29.4,29.35,29.4,31984.424975664027,14.9819,15.0074,14.9819,15.0074,31984.425
2008-04-28 14:10:00,29.4,29.41,29.37,29.38,56876.65136976777,15.0074,15.0125,14.9921,14.9972,56876.6514
2008-04-28 14:15:00,29.37,29.38,29.35,29.36,30871.923237380062,14.9921,14.9972,14.9819,14.987,30871.9232
2008-04-28 14:20:00,29.35,29.39,29.34,29.37,37825.05910165485,14.9819,15.0023,14.9768,14.9921,37825.0591
2008-04-28 14:25:00,29.38,29.38,29.35,29.36,81768.87776387151,14.9972,14.9972,14.9819,14.987,81768.8778
2008-04-28 14:30:00,29.37,29.38,29.34,29.34,58128.21582533723,14.9921,14.9972,14.9768,14.9768,58128.2158
2008-04-28 14:35:00,29.35,29.36,29.34,29.35,29759.421499096094,14.9819,14.987,14.9768,14.9819,29759.4215
2008-04-28 14:40:00,29.35,29.35,29.34,29.34,50757.891809205954,14.9819,14.9819,14.9768,14.9768,50757.8918
2008-04-28 14:45:00,29.34,29.35,29.3,29.3,100403.28188012796,14.9768,14.9819,14.9564,14.9564,100403.2819
2008-04-28 14:50:00,29.3,29.31,29.3,29.31,39076.62355722431,14.9564,14.9615,14.9564,14.9615,39076.6236
2008-04-28 14:55:00,29.3,29.32,29.3,29.3,41440.68975107774,14.9564,14.9666,14.9564,14.9564,41440.6898
2008-04-28 15:00:00,29.3,29.34,29.3,29.33,51175.079961062445,14.9564,14.9768,14.9564,14.9717,51175.08
2008-04-28 15:05:00,29.33,29.36,29.33,29.35,56459.46321791128,14.9717,14.987,14.9717,14.9819,56459.4632
2008-04-28 15:10:00,29.35,29.39,29.35,29.39,49089.13920178001,14.9819,15.0023,14.9819,15.0023,49089.1392
2008-04-28 15:15:00,29.38,29.4,29.37,29.37,53261.02072034488,14.9972,15.0074,14.9921,14.9921,53261.0207
2008-04-28 15:20:00,29.38,29.38,29.36,29.37,49228.20191906551,14.9972,14.9972,14.987,14.9921,49228.2019
2008-04-28 15:25:00,29.36,29.37,29.27,29.31,104436.10068140732,14.987,14.9921,14.941,14.9615,104436.1007
2008-04-28 15:30:00,29.32,29.32,29.3,29.31,159643.99944374914,14.9666,14.9666,14.9564,14.9615,159643.9994
2008-04-28 15:35:00,29.3,29.36,29.3,29.31,170769.0168265888,14.9564,14.987,14.9564,14.9615,170769.0168
2008-04-28 15:40:00,29.3,29.32,29.3,29.3,61882.90919204562,14.9564,14.9666,14.9564,14.9564,61882.9092
2008-04-28 15:45:00,29.3,29.32,29.29,29.3,113753.30273953556,14.9564,14.9666,14.9513,14.9564,113753.3027
2008-04-28 15:50:00,29.3,29.31,29.28,29.3,207481.57418995968,14.9564,14.9615,14.9462,14.9564,207481.5742
2008-04-28 15:55:00,29.3,29.31,29.25,29.28,283687.9432624114,14.9564,14.9615,14.9308,14.9462,283687.9433
2008-04-29 09:30:00,29.32,29.47,29.29,29.41,90251.70351828675,14.9666,15.0431,14.9513,15.0125,90251.7035
2008-04-29 09:35:00,29.41,29.55,29.34,29.46,61604.78375747462,15.0125,15.084,14.9768,15.038,61604.7838
2008-04-29 09:40:00,29.48,29.48,29.41,29.46,58406.34125990822,15.0482,15.0482,15.0125,15.038,58406.3413
2008-04-29 09:45:00,29.44,29.48,29.4,29.43,18217.215964399948,15.0278,15.0482,15.0074,15.0227,18217.216
2008-04-29 09:50:00,29.4,29.43,29.39,29.43,34765.679321373944,15.0074,15.0227,15.0023,15.0227,34765.6793
2008-04-29 09:55:00,29.43,29.5,29.38,29.4,49089.13920178001,15.0227,15.0585,14.9972,15.0074,49089.1392
2008-04-29 10:00:00,29.41,29.48,29.37,29.46,41996.94062021972,15.0125,15.0482,14.9921,15.038,41996.9406
2008-04-29 10:05:00,29.47,29.47,29.38,29.4,34209.42845223196,15.0431,15.0431,14.9972,15.0074,34209.4285
2008-04-29 10:10:00,29.38,29.4,29.35,29.39,36851.62008065638,14.9972,15.0074,14.9819,15.0023,36851.6201
2008-04-29 10:15:00,29.39,29.41,29.3,29.35,69253.2332081769,15.0023,15.0125,14.9564,14.9819,69253.2332
2008-04-29 10:20:00,29.35,29.36,29.29,29.3,33375.05214851898,14.9819,14.987,14.9513,14.9564,33375.0521
2008-04-29 10:25:00,29.3,29.3,29.24,29.27,30593.79780280907,14.9564,14.9564,14.9257,14.941,30593.7978
2008-04-29 10:30:00,29.27,29.31,29.25,29.27,47281.32387706856,14.941,14.9615,14.9308,14.941,47281.3239
2008-04-29 10:35:00,29.27,29.35,29.27,29.35,23362.53650396329,14.941,14.9819,14.941,14.9819,23362.5365
2008-04-29 10:40:00,29.35,29.38,29.32,29.32,45473.50855235712,14.9819,14.9972,14.9666,14.9666,45473.5086
2008-04-29 10:45:00,29.32,29.35,29.26,29.26,59518.84299819219,14.9666,14.9819,14.9359,14.9359,59518.843
2008-04-29 10:50:00,29.25,29.3,29.25,29.28,22528.16020025032,14.9308,14.9564,14.9308,14.9462,22528.1602
2008-04-29 10:55:00,29.29,29.36,29.28,29.34,24892.22639410374,14.9513,14.987,14.9462,14.9768,24892.2264
2008-04-29 11:00:00,29.33,29.33,29.3,29.31,12098.456403838132,14.9717,14.9717,14.9564,14.9615,12098.4564
2008-04-29 11:05:00,29.31,29.32,29.3,29.3,13489.08357669309,14.9615,14.9666,14.9564,14.9564,13489.0836
2008-04-29 11:10:00,29.31,29.31,29.26,29.27,19468.780419969407,14.9615,14.9615,14.9359,14.941,19468.7804
2008-04-29 11:15:00,29.27,29.35,29.27,29.34,125017.3828396607,14.941,14.9819,14.941,14.9768,125017.3828
2008-04-29 11:20:00,29.33,29.34,29.28,29.32,50479.76637463496,14.9717,14.9768,14.9462,14.9666,50479.7664
2008-04-29 11:25:00,29.32,29.35,29.31,29.32,32679.738562091505,14.9666,14.9819,14.9615,14.9666,32679.7386
2008-04-29 11:30:00,29.33,29.38,29.32,29.38,30315.67236823808,14.9717,14.9972,14.9666,14.9972,30315.6724
2008-04-29 11:35:00,29.38,29.39,29.35,29.38,26978.16715338618,14.9972,15.0023,14.9819,14.9972,26978.1672
2008-04-29 11:40:00,29.38,29.38,29.34,29.35,21415.658461966348,14.9972,14.9972,14.9768,14.9819,21415.6585
2008-04-29 11:45:00,29.34,29.35,29.3,29.31,38103.18453622584,14.9768,14.9819,14.9564,14.9615,38103.1845
2008-04-29 11:50:00,29.32,29.32,29.29,29.29,22528.16020025032,14.9666,14.9666,14.9513,14.9513,22528.1602
2008-04-29 11:55:00,29.28,29.29,29.25,29.28,27534.418022528163,14.9462,14.9513,14.9308,14.9462,27534.418
2008-04-29 12:00:00,29.27,29.29,29.25,29.27,36295.36921151439,14.941,14.9513,14.9308,14.941,36295.3692
2008-04-29 12:05:00,29.26,29.29,29.25,29.27,20164.09400639689,14.9359,14.9513,14.9308,14.941,20164.094
2008-04-29 12:10:00,29.27,29.28,29.25,29.28,21971.90933110833,14.941,14.9462,14.9308,14.9462,21971.9093
2008-04-29 12:15:00,29.29,29.3,29.28,29.3,20164.09400639689,14.9513,14.9564,14.9462,14.9564,20164.094
2008-04-29 12:20:00,29.3,29.31,29.27,29.28,21276.595744680853,14.9564,14.9615,14.941,14.9462,21276.5957
2008-04-29 12:25:00,29.29,29.38,29.27,29.37,30176.60965095258,14.9513,14.9972,14.941,14.9921,30176.6097
2008-04-29 12:30:00,29.35,29.36,29.29,29.29,20303.156723682383,14.9819,14.987,14.9513,14.9513,20303.1567
2008-04-29 12:35:00,29.29,29.3,29.27,29.27,20164.09400639689,14.9513,14.9564,14.941,14.941,20164.094
2008-04-29 12:40:00,29.28,29.29,29.25,29.27,16131.275205117508,14.9462,14.9513,14.9308,14.941,16131.2752
2008-04-29 12:45:00,29.27,29.3,29.27,29.3,26004.72813238771,14.941,14.9564,14.941,14.9564,26004.7281
2008-04-29 12:50:00,29.3,29.3,29.27,29.27,29203.17062995411,14.9564,14.9564,14.941,14.941,29203.1706
2008-04-29 12:55:00,29.27,29.29,29.26,29.27,16965.651508830484,14.941,14.9513,14.9359,14.941,16965.6515
2008-04-29 13:00:00,29.27,29.35,29.27,29.32,61743.846474760125,14.941,14.9819,14.941,14.9666,61743.8465
2008-04-29 13:05:00,29.32,29.33,29.31,29.32,28229.73160895564,14.9666,14.9717,14.9615,14.9666,28229.7316
2008-04-29 13:10:00,29.32,29.36,29.32,29.32,19051.59226811292,14.9666,14.987,14.9666,14.9666,19051.5923
2008-04-29 13:15:00,29.33,29.38,29.31,29.38,95675.14949242109,14.9717,14.9972,14.9615,14.9972,95675.1495
2008-04-29 13:20:00,29.39,29.43,29.38,29.39,35460.992907801425,15.0023,15.0227,14.9972,15.0023,35460.9929
2008-04-29 13:25:00,29.39,29.43,29.39,29.41,21971.90933110833,15.0023,15.0227,15.0023,15.0125,21971.9093
2008-04-29 13:30:00,29.41,29.45,29.4,29.43,18356.27868168544,15.0125,15.0329,15.0074,15.0227,18356.2787
2008-04-29 13:35:00,29.43,29.48,29.43,29.48,35600.05562508692,15.0227,15.0482,15.0227,15.0482,35600.0556
2008-04-29 13:40:00,29.48,29.5,29.45,29.45,49506.327353636494,15.0482,15.0585,15.0329,15.0329,49506.3274
2008-04-29 13:45:00,29.45,29.49,29.45,29.48,58267.27854262273,15.0329,15.0533,15.0329,15.0482,58267.2785
2008-04-29 13:50:00,29.48,29.48,29.45,29.46,32540.67584480601,15.0482,15.0482,15.0329,15.038,32540.6758
2008-04-29 13:55:00,29.45,29.48,29.43,29.47,37964.12181894034,15.0329,15.0482,15.0227,15.0431,37964.1218
2008-04-29 14:00:00,29.47,29.5,29.47,29.49,55207.89876234182,15.0431,15.0585,15.0431,15.0533,55207.8988
2008-04-29 14:05:00,29.48,29.5,29.46,29.48,44361.00681407315,15.0482,15.0585,15.038,15.0482,44361.0068
2008-04-29 14:10:00,29.48,29.51,29.47,29.48,40467.25073007927,15.0482,15.0636,15.0431,15.0482,40467.2507
2008-04-29 14:15:00,29.48,29.52,29.47,29.48,130718.95424836602,15.0482,15.0687,15.0431,15.0482,130718.9542
2008-04-29 14:20:00,29.48,29.51,29.45,29.47,68975.10777360591,15.0482,15.0636,15.0329,15.0431,68975.1078
2008-04-29 14:25:00,29.47,29.48,29.44,29.44,43526.63051036018,15.0431,15.0482,15.0278,15.0278,43526.6305
2008-04-29 14:30:00,29.44,29.45,29.41,29.42,77040.74537616466,15.0278,15.0329,15.0125,15.0176,77040.7454
2008-04-29 14:35:00,29.42,29.43,29.39,29.39,45056.32040050063,15.0176,15.0227,15.0023,15.0023,45056.3204
2008-04-29 14:40:00,29.39,29.45,29.38,29.44,70782.92309831735,15.0023,15.0329,14.9972,15.0278,70782.9231
2008-04-29 14:45:00,29.44,29.49,29.44,29.48,107217.35502711724,15.0278,15.0533,15.0278,15.0482,107217.355
2008-04-29 14:50:00,29.48,29.49,29.47,29.49,28785.982478097623,15.0482,15.0533,15.0431,15.0533,28785.9825
2008-04-29 14:55:00,29.49,29.5,29.48,29.48,26978.16715338618,15.0533,15.0585,15.0482,15.0482,26978.1672
2008-04-29 15:00:00,29.48,29.5,29.47,29.47,49923.51550549298,15.0482,15.0585,15.0431,15.0431,49923.5155
2008-04-29 15:05:00,29.47,29.5,29.47,29.5,69809.48407731888,15.0431,15.0585,15.0431,15.0585,69809.4841
2008-04-29 15:10:00,29.5,29.52,29.47,29.49,60770.40745376165,15.0585,15.0687,15.0431,15.0533,60770.4075
2008-04-29 15:15:00,29.49,29.49,29.47,29.48,35043.80475594493,15.0533,15.0533,15.0431,15.0482,35043.8048
2008-04-29 15:20:00,29.48,29.48,29.43,29.46,46864.13572521207,15.0482,15.0482,15.0227,15.038,46864.1357
2008-04-29 15:25:00,29.46,29.47,29.43,29.44,48811.01376720901,15.038,15.0431,15.0227,15.0278,48811.0138
2008-04-29 15:30:00,29.44,29.45,29.42,29.45,58962.59212905021,15.0278,15.0329,15.0176,15.0329,58962.5921
2008-04-29 15:35:00,29.45,29.47,29.43,29.45,68836.0450563204,15.0329,15.0431,15.0227,15.0329,68836.0451
2008-04-29 15:40:00,29.44,29.45,29.41,29.42,104436.10068140732,15.0278,15.0329,15.0125,15.0176,104436.1007
2008-04-29 15:45:00,29.42,29.42,29.37,29.39,118898.62327909889,15.0176,15.0176,14.9921,15.0023,118898.6233
2008-04-29 15:50:00,29.39,29.4,29.31,29.37,140036.15630649423,15.0023,15.0074,14.9615,14.9921,140036.1563
2008-04-29 15:55:00,29.36,29.39,29.32,29.37,136281.46293978585,14.987,15.0023,14.9666,14.9921,136281.4629
2008-04-30 09:30:00,29.68,29.68,29.4,29.44,79682.93700458908,15.1503,15.1503,15.0074,15.0278,79682.937
2008-04-30 09:35:00,29.43,29.47,29.41,29.47,59240.7175636212,15.0227,15.0431,15.0125,15.0431,59240.7176
2008-04-30 09:40:00,29.48,29.52,29.46,29.5,57154.77680433876,15.0482,15.0687,15.038,15.0585,57154.7768
2008-04-30 09:45:00,29.5,29.51,29.47,29.5,47003.19844249757,15.0585,15.0636,15.0431,15.0585,47003.1984
2008-04-30 09:50:00,29.5,29.51,29.43,29.44,46307.88485607009,15.0585,15.0636,15.0227,15.0278,46307.8849
2008-04-30 09:55:00,29.44,29.45,29.36,29.44,47976.63746349604,15.0278,15.0329,14.987,15.0278,47976.6375
2008-04-30 10:00:00,29.44,29.45,29.38,29.4,44221.94409678766,15.0278,15.0329,14.9972,15.0074,44221.9441
2008-04-30 10:05:00,29.4,29.45,29.39,29.45,48950.07648449451,15.0074,15.0329,15.0023,15.0329,48950.0765
2008-04-30 10:10:00,29.45,29.45,29.4,29.43,44082.88137950216,15.0329,15.0329,15.0074,15.0227,44082.8814
2008-04-30 10:15:00,29.43,29.44,29.39,29.41,54651.64789319984,15.0227,15.0278,15.0023,15.0125,54651.6479
2008-04-30 10:20:00,29.41,29.52,29.4,29.5,83854.81852315395,15.0125,15.0687,15.0074,15.0585,83854.8185
2008-04-30 10:25:00,29.5,29.51,29.48,29.49,45612.57126964261,15.0585,15.0636,15.0482,15.0533,45612.5713
2008-04-30 10:30:00,29.49,29.63,29.49,29.62,111806.4246975386,15.0533,15.1248,15.0533,15.1197,111806.4247
2008-04-30 10:35:00,29.63,29.66,29.57,29.63,164233.0691141705,15.1248,15.1401,15.0942,15.1248,164233.0691
2008-04-30 10:40:00,29.61,29.67,29.59,29.65,84689.19482686692,15.1146,15.1452,15.1044,15.135,84689.1948
2008-04-30 10:45:00,29.64,29.67,29.63,29.65,39910.999860937285,15.1299,15.1452,15.1248,15.135,39910.9999
2008-04-30 10:50:00,29.64,29.69,29.63,29.67,49506.327353636494,15.1299,15.1554,15.1248,15.1452,49506.3274
2008-04-30 10:55:00,29.68,29.73,29.67,29.7,199415.9365874009,15.1503,15.1759,15.1452,15.1605,199415.9366
2008-04-30 11:00:00,29.71,29.79,29.71,29.78,57571.96495619525,15.1656,15.2065,15.1656,15.2014,57571.965
2008-04-30 11:05:00,29.78,29.79,29.74,29.78,51731.33083020442,15.2014,15.2065,15.181,15.2014,51731.3308
2008-04-30 11:10:00,29.78,29.83,29.78,29.81,37546.93366708386,15.2014,15.2269,15.2014,15.2167,37546.9337
2008-04-30 11:15:00,29.81,29.82,29.77,29.78,86775.13558614936,15.2167,15.2218,15.1963,15.2014,86775.1356
2008-04-30 11:20:00,29.79,29.79,29.75,29.75,39632.874426366296,15.2065,15.2065,15.1861,15.1861,39632.8744
2008-04-30 11:25:00,29.75,29.79,29.74,29.79,16687.52607425949,15.1861,15.2065,15.181,15.2065,16687.5261
2008-04-30 11:30:00,29.79,29.81,29.76,29.77,232651.92601863443,15.2065,15.2167,15.1912,15.1963,232651.926
2008-04-30 11:35:00,29.76,29.79,29.74,29.74,60214.15658461967,15.1912,15.2065,15.181,15.181,60214.1566
2008-04-30 11:40:00,29.74,29.76,29.73,29.73,26421.916284244195,15.181,15.1912,15.1759,15.1759,26421.9163
2008-04-30 11:45:00,29.73,29.74,29.67,29.73,57293.83952162426,15.1759,15.181,15.1452,15.1759,57293.8395
2008-04-30 11:50:00,29.74,29.78,29.74,29.78,24196.912807676264,15.181,15.2014,15.181,15.2014,24196.9128
2008-04-30 11:55:00,29.78,29.82,29.78,29.81,19607.843137254906,15.2014,15.2218,15.2014,15.2167,19607.8431
2008-04-30 12:00:00,29.81,29.84,29.8,29.84,25448.477263245724,15.2167,15.232,15.2116,15.232,25448.4773
2008-04-30 12:05:00,29.84,29.93,29.82,29.91,71617.29940203032,15.232,15.2779,15.2218,15.2677,71617.2994
2008-04-30 12:10:00,29.93,30.01,29.87,29.96,177165.9018217216,15.2779,15.3188,15.2473,15.2933,177165.9018
2008-04-30 12:15:00,29.95,29.97,29.89,29.89,39632.874426366296,15.2882,15.2984,15.2575,15.2575,39632.8744
2008-04-30 12:20:00,29.89,29.94,29.88,29.91,41857.87790293423,15.2575,15.2831,15.2524,15.2677,41857.8779
2008-04-30 12:25:00,29.92,29.96,29.89,29.91,45195.38311778613,15.2728,15.2933,15.2575,15.2677,45195.3831
2008-04-30 12:30:00,29.91,29.94,29.91,29.91,26282.8535669587,15.2677,15.2831,15.2677,15.2677,26282.8536
2008-04-30 12:35:00,29.91,29.93,29.91,29.93,26143.790849673205,15.2677,15.2779,15.2677,15.2779,26143.7908
2008-04-30 12:40:00,29.91,29.94,29.9,29.94,31289.111389236547,15.2677,15.2831,15.2626,15.2831,31289.1114
2008-04-30 12:45:00,29.94,29.95,29.91,29.93,32679.738562091505,15.2831,15.2882,15.2677,15.2779,32679.7386
2008-04-30 12:50:00,29.93,29.94,29.87,29.87,33514.114865804484,15.2779,15.2831,15.2473,15.2473,33514.1149
2008-04-30 12:55:00,29.88,29.93,29.86,29.86,274092.61576971214,15.2524,15.2779,15.2422,15.2422,274092.6158
2008-04-30 13:00:00,29.86,29.86,29.84,29.84,18356.27868168544,15.2422,15.2422,15.232,15.232,18356.2787
2008-04-30 13:05:00,29.85,29.86,29.84,29.85,13350.020859407594,15.2371,15.2422,15.232,15.2371,13350.0209
2008-04-30 13:10:00,29.84,29.86,29.79,29.8,51731.33083020442,15.232,15.2422,15.2065,15.2116,51731.3308
2008-04-30 13:15:00,29.8,29.81,29.78,29.79,68279.79418717843,15.2116,15.2167,15.2014,15.2065,68279.7942
2008-04-30 13:20:00,29.79,29.8,29.77,29.79,16270.337922403003,15.2065,15.2116,15.1963,15.2065,16270.3379
2008-04-30 13:25:00,29.79,29.79,29.73,29.76,13628.146293978583,15.2065,15.2065,15.1759,15.1912,13628.1463
2008-04-30 13:30:00,29.75,29.76,29.74,29.76,21971.90933110833,15.1861,15.1912,15.181,15.1912,21971.9093
2008-04-30 13:35:00,29.74,29.76,29.74,29.76,16687.52607425949,15.181,15.1912,15.181,15.1912,16687.5261
2008-04-30 13:40:00,29.76,29.76,29.73,29.75,15575.024335975526,15.1912,15.1912,15.1759,15.1861,15575.0243
2008-04-30 13:45:00,29.74,29.78,29.74,29.77,37546.93366708386,15.181,15.2014,15.181,15.1963,37546.9337
2008-04-30 13:50:00,29.77,29.78,29.76,29.76,30732.860520094564,15.1963,15.2014,15.1912,15.1912,30732.8605
2008-04-30 13:55:00,29.76,29.78,29.76,29.78,21276.595744680853,15.1912,15.2014,15.1912,15.2014,21276.5957
2008-04-30 14:00:00,29.77,29.79,29.76,29.77,18773.46683354193,15.1963,15.2065,15.1912,15.1963,18773.4668
2008-04-30 14:05:00,29.77,29.79,29.76,29.77,49228.20191906551,15.1963,15.2065,15.1912,15.1963,49228.2019
2008-04-30 14:10:00,29.77,29.79,29.69,29.74,54929.77332777083,15.1963,15.2065,15.1554,15.181,54929.7733
2008-04-30 14:15:00,29.75,29.95,29.66,29.86,143234.59880406063,15.1861,15.2882,15.1401,15.2422,143234.5988
2008-04-30 14:20:00,29.85,29.86,29.67,29.72,73425.11472674177,15.2371,15.2422,15.1452,15.1708,73425.1147
2008-04-30 14:25:00,29.75,29.83,29.69,29.83,65637.602558754,15.1861,15.2269,15.1554,15.2269,65637.6026
2008-04-30 14:30:00,29.81,29.87,29.72,29.74,82047.0031984425,15.2167,15.2473,15.1708,15.181,82047.0032
2008-04-30 14:35:00,29.77,29.77,29.71,29.77,35739.118342372414,15.1963,15.1963,15.1656,15.1963,35739.1183
2008-04-30 14:40:00,29.77,29.77,29.71,29.75,37268.80823251286,15.1963,15.1963,15.1656,15.1861,37268.8082
2008-04-30 14:45:00,29.74,29.74,29.64,29.64,35460.992907801425,15.181,15.181,15.1299,15.1299,35460.9929
2008-04-30 14:50:00,29.64,29.68,29.5,29.5,129050.20164094008,15.1299,15.1503,15.0585,15.0585,129050.2016
2008-04-30 14:55:00,29.5,29.56,29.48,29.5,118064.2469753859,15.0585,15.0891,15.0482,15.0585,118064.247
2008-04-30 15:00:00,29.49,29.55,29.46,29.47,162564.31650674457,15.0533,15.084,15.038,15.0431,162564.3165
2008-04-30 15:05:00,29.48,29.51,29.47,29.48,61882.90919204562,15.0482,15.0636,15.0431,15.0482,61882.9092
2008-04-30 15:10:00,29.48,29.52,29.3,29.35,170769.0168265888,15.0482,15.0687,14.9564,14.9819,170769.0168
2008-04-30 15:15:00,29.34,29.39,29.32,29.36,98039.21568627452,14.9768,15.0023,14.9666,14.987,98039.2157
2008-04-30 15:20:00,29.37,29.38,29.34,29.36,45473.50855235712,14.9921,14.9972,14.9768,14.987,45473.5086
2008-04-30 15:25:00,29.37,29.38,29.3,29.31,104714.22611597832,14.9921,14.9972,14.9564,14.9615,104714.2261
2008-04-30 15:30:00,29.32,29.38,29.3,29.36,56598.525935196776,14.9666,14.9972,14.9564,14.987,56598.5259
2008-04-30 15:35:00,29.36,29.38,29.34,29.36,64525.100820470034,14.987,14.9972,14.9768,14.987,64525.1008
2008-04-30 15:40:00,29.37,29.4,29.3,29.38,167848.69976359338,14.9921,15.0074,14.9564,14.9972,167848.6998
2008-04-30 15:45:00,29.38,29.4,29.31,29.31,73007.92657488528,14.9972,15.0074,14.9615,14.9615,73007.9266
2008-04-30 15:50:00,29.32,29.32,29.27,29.29,125295.50827423167,14.9666,14.9666,14.941,14.9513,125295.5083
2008-04-30 15:55:00,29.29,29.29,29.2,29.22,306216.1034626617,14.9513,14.9513,14.9053,14.9155,306216.1035
2008-05-01 09:30:00,28.77,28.99,28.76,28.82,223056.5985259352,14.6858,14.7981,14.6807,14.7113,223056.5985
2008-05-01 09:35:00,28.82,28.88,28.62,28.68,244750.38242247247,14.7113,14.742,14.6093,14.6399,244750.3824
2008-05-01 09:40:00,28.69,28.82,28.62,28.73,129050.20164094008,14.645,14.7113,14.6093,14.6654,129050.2016
2008-05-01 09:45:00,28.73,28.91,28.73,28.91,228897.232651926,14.6654,14.7573,14.6654,14.7573,228897.2327
2008-05-01 09:50:00,28.9,29.03,28.9,28.99,165484.63356973996,14.7522,14.8185,14.7522,14.7981,165484.6336
2008-05-01 09:55:00,28.99,28.99,28.83,28.83,85940.75928243638,14.7981,14.7981,14.7164,14.7164,85940.7593
2008-05-01 10:00:00,28.84,29.02,28.83,29.02,68279.79418717843,14.7216,14.8134,14.7164,14.8134,68279.7942
2008-05-01 10:05:00,29.02,29.07,29.02,29.05,83298.56765401196,14.8134,14.839,14.8134,14.8287,83298.5677
2008-05-01 10:10:00,29.05,29.06,29.01,29.04,89973.57808371577,14.8287,14.8339,14.8083,14.8236,89973.5781
2008-05-01 10:15:00,29.04,29.04,29.0,29.01,58128.21582533723,14.8236,14.8236,14.8032,14.8083,58128.2158
2008-05-01 10:20:00,29.02,29.08,28.99,29.07,75650.1182033097,14.8134,14.8441,14.7981,14.839,75650.1182
2008-05-01 10:25:00,29.08,29.12,29.08,29.09,94006.39688499512,14.8441,14.8645,14.8441,14.8492,94006.3969
2008-05-01 10:30:00,29.1,29.12,29.09,29.1,80239.18787373106,14.8543,14.8645,14.8492,14.8543,80239.1879
2008-05-01 10:35:00,29.1,29.15,29.1,29.12,55764.1496314838,14.8543,14.8798,14.8543,14.8645,55764.1496
2008-05-01 10:40:00,29.13,29.13,29.09,29.09,34765.679321373944,14.8696,14.8696,14.8492,14.8492,34765.6793
2008-05-01 10:45:00,29.09,29.11,29.02,29.06,80795.43874287304,14.8492,14.8594,14.8134,14.8339,80795.4387
2008-05-01 10:50:00,29.06,29.12,29.03,29.12,55346.96147962732,14.8339,14.8645,14.8185,14.8645,55346.9615
2008-05-01 10:55:00,29.12,29.2,29.12,29.17,57989.15310805174,14.8645,14.9053,14.8645,14.89,57989.1531
2008-05-01 11:00:00,29.17,29.27,29.12,29.27,51453.20539563344,14.89,14.941,14.8645,14.941,51453.2054
2008-05-01 11:05:00,29.27,29.32,29.22,29.24,80795.43874287304,14.941,14.9666,14.9155,14.9257,80795.4387
2008-05-01 11:10:00,29.24,29.24,29.17,29.17,38381.30997079684,14.9257,14.9257,14.89,14.89,38381.31
2008-05-01 11:15:00,29.17,29.19,29.15,29.15,31567.23682380754,14.89,14.9002,14.8798,14.8798,31567.2368
2008-05-01 11:20:00,29.15,29.2,29.14,29.15,60353.21930190516,14.8798,14.9053,14.8747,14.8798,60353.2193
2008-05-01 11:25:00,29.15,29.2,29.09,29.09,44082.88137950216,14.8798,14.9053,14.8492,14.8492,44082.8814
2008-05-01 11:30:00,29.1,29.19,29.09,29.18,53261.02072034488,14.8543,14.9002,14.8492,14.8951,53261.0207
2008-05-01 11:35:00,29.19,29.21,29.17,29.2,25309.41454596023,14.9002,14.9104,14.89,14.9053,25309.4145
2008-05-01 11:40:00,29.2,29.21,29.19,29.2,30176.60965095258,14.9053,14.9104,14.9002,14.9053,30176.6097
2008-05-01 11:45:00,29.2,29.25,29.19,29.25,31567.23682380754,14.9053,14.9308,14.9002,14.9308,31567.2368
2008-05-01 11:50:00,29.25,29.29,29.24,29.24,31845.362258378533,14.9308,14.9513,14.9257,14.9257,31845.3623
2008-05-01 11:55:00,29.25,29.26,29.22,29.25,31567.23682380754,14.9308,14.9359,14.9155,14.9308,31567.2368
2008-05-01 12:00:00,29.25,29.3,29.22,29.29,40050.06257822278,14.9308,14.9564,14.9155,14.9513,40050.0626
2008-05-01 12:05:00,29.29,29.3,29.25,29.3,34487.553886802954,14.9513,14.9564,14.9308,14.9564,34487.5539
2008-05-01 12:10:00,29.3,29.34,29.3,29.3,21693.78389653734,14.9564,14.9768,14.9564,14.9564,21693.7839
2008-05-01 12:15:00,29.3,29.37,29.28,29.37,46168.8221387846,14.9564,14.9921,14.9462,14.9921,46168.8221
2008-05-01 12:20:00,29.36,29.38,29.32,29.38,31428.174106522045,14.987,14.9972,14.9666,14.9972,31428.1741
2008-05-01 12:25:00,29.38,29.43,29.37,29.41,33514.114865804484,14.9972,15.0227,14.9921,15.0125,33514.1149
2008-05-01 12:30:00,29.41,29.44,29.41,29.43,21276.595744680853,15.0125,15.0278,15.0125,15.0227,21276.5957
2008-05-01 12:35:00,29.43,29.53,29.43,29.51,113614.24002225004,15.0227,15.0738,15.0227,15.0636,113614.24
2008-05-01 12:40:00,29.5,29.52,29.4,29.49,103323.59894312336,15.0585,15.0687,15.0074,15.0533,103323.5989
2008-05-01 12:45:00,29.5,29.51,29.48,29.48,25448.477263245724,15.0585,15.0636,15.0482,15.0482,25448.4773
2008-05-01 12:50:00,29.49,29.52,29.48,29.5,33653.17758308998,15.0533,15.0687,15.0482,15.0585,33653.1776
2008-05-01 12:55:00,29.5,29.61,29.5,29.52,39771.93714365179,15.0585,15.1146,15.0585,15.0687,39771.9371
2008-05-01 13:00:00,29.52,29.53,29.47,29.47,26004.72813238771,15.0687,15.0738,15.0431,15.0431,26004.7281
2008-05-01 13:05:00,29.48,29.5,29.45,29.45,44361.00681407315,15.0482,15.0585,15.0329,15.0329,44361.0068
2008-05-01 13:10:00,29.45,29.5,29.45,29.49,37129.74551522737,15.0329,15.0585,15.0329,15.0533,37129.7455
2008-05-01 13:15:00,29.5,29.58,29.48,29.5,42970.37964121819,15.0585,15.0993,15.0482,15.0585,42970.3796
2008-05-01 13:20:00,29.5,29.51,29.48,29.49,29203.17062995411,15.0585,15.0636,15.0482,15.0533,29203.1706
2008-05-01 13:25:00,29.49,29.51,29.48,29.5,28925.04519538312,15.0533,15.0636,15.0482,15.0585,28925.0452
2008-05-01 13:30:00,29.5,29.52,29.48,29.52,36017.243776943404,15.0585,15.0687,15.0482,15.0687,36017.2438
2008-05-01 13:35:00,29.52,29.53,29.5,29.52,42275.06605479072,15.0687,15.0738,15.0585,15.0687,42275.0661
2008-05-01 13:40:00,29.52,29.52,29.49,29.5,28368.79432624113,15.0687,15.0687,15.0533,15.0585,28368.7943
2008-05-01 13:45:00,29.5,29.51,29.49,29.5,37268.80823251286,15.0585,15.0636,15.0533,15.0585,37268.8082
2008-05-01 13:50:00,29.5,29.5,29.45,29.45,50757.891809205954,15.0585,15.0585,15.0329,15.0329,50757.8918
2008-05-01 13:55:00,29.44,29.46,29.4,29.43,35878.18105965791,15.0278,15.038,15.0074,15.0227,35878.1811
2008-05-01 14:00:00,29.43,29.43,29.38,29.42,43248.50507578919,15.0227,15.0227,14.9972,15.0176,43248.5051
2008-05-01 14:05:00,29.42,29.44,29.38,29.39,50340.70365734947,15.0176,15.0278,14.9972,15.0023,50340.7037
2008-05-01 14:10:00,29.39,29.4,29.38,29.38,24614.100959532752,15.0023,15.0074,14.9972,14.9972,24614.101
2008-05-01 14:15:00,29.38,29.39,29.34,29.36,58684.46669447921,14.9972,15.0023,14.9768,14.987,58684.4667
2008-05-01 14:20:00,29.36,29.38,29.35,29.35,38937.560839938815,14.987,14.9972,14.9819,14.9819,38937.5608
2008-05-01 14:25:00,29.35,29.35,29.25,29.26,60770.40745376165,14.9819,14.9819,14.9308,14.9359,60770.4075
2008-05-01 14:30:00,29.25,29.33,29.25,29.33,65498.5398414685,14.9308,14.9717,14.9308,14.9717,65498.5398
2008-05-01 14:35:00,29.34,29.35,29.32,29.32,43665.69322764567,14.9768,14.9819,14.9666,14.9666,43665.6932
2008-05-01 14:40:00,29.32,29.39,29.32,29.38,78014.18439716313,14.9666,15.0023,14.9666,14.9972,78014.1844
2008-05-01 14:45:00,29.38,29.39,29.35,29.38,44639.13224864414,14.9972,15.0023,14.9819,14.9972,44639.1322
2008-05-01 14:50:00,29.37,29.41,29.35,29.36,48532.88833263802,14.9921,15.0125,14.9819,14.987,48532.8883
2008-05-01 14:55:00,29.35,29.36,29.3,29.33,51453.20539563344,14.9819,14.987,14.9564,14.9717,51453.2054
2008-05-01 15:00:00,29.34,29.37,29.32,29.37,42831.316923932696,14.9768,14.9921,14.9666,14.9921,42831.3169
2008-05-01 15:05:00,29.36,29.37,29.3,29.32,75789.1809205952,14.987,14.9921,14.9564,14.9666,75789.1809
2008-05-01 15:10:00,29.32,29.4,29.32,29.4,50340.70365734947,14.9666,15.0074,14.9666,15.0074,50340.7037
2008-05-01 15:15:00,29.39,29.42,29.38,29.4,34487.553886802954,15.0023,15.0176,14.9972,15.0074,34487.5539
2008-05-01 15:20:00,29.4,29.41,29.37,29.37,49089.13920178001,15.0074,15.0125,14.9921,14.9921,49089.1392
2008-05-01 15:25:00,29.37,29.38,29.3,29.33,92615.7697121402,14.9921,14.9972,14.9564,14.9717,92615.7697
2008-05-01 15:30:00,29.33,29.34,29.23,29.25,100403.28188012796,14.9717,14.9768,14.9206,14.9308,100403.2819
2008-05-01 15:35:00,29.25,29.28,29.2,29.23,92198.5815602837,14.9308,14.9462,14.9053,14.9206,92198.5816
2008-05-01 15:40:00,29.23,29.24,29.2,29.22,156028.36879432626,14.9206,14.9257,14.9053,14.9155,156028.3688
2008-05-01 15:45:00,29.22,29.27,29.22,29.27,97900.15296898902,14.9155,14.941,14.9155,14.941,97900.153
2008-05-01 15:50:00,29.27,29.27,29.22,29.26,212765.9574468085,14.941,14.941,14.9155,14.9359,212765.9574
2008-05-01 15:55:00,29.26,29.32,29.22,29.31,204144.0689751078,14.9359,14.9666,14.9155,14.9615,204144.069
2008-05-02 09:30:00,29.56,29.56,29.15,29.41,138228.3409817828,15.0891,15.0891,14.8798,15.0125,138228.341
2008-05-02 09:35:00,29.41,29.48,29.33,29.33,92059.5188429982,15.0125,15.0482,14.9717,14.9717,92059.5188
2008-05-02 09:40:00,29.31,29.44,29.25,29.41,106522.04144068976,14.9615,15.0278,14.9308,15.0125,106522.0414
2008-05-02 09:45:00,29.4,29.45,29.35,29.41,78014.18439716313,15.0074,15.0329,14.9819,15.0125,78014.1844
2008-05-02 09:50:00,29.4,29.48,29.4,29.45,38520.37268808233,15.0074,15.0482,15.0074,15.0329,38520.3727
2008-05-02 09:55:00,29.45,29.53,29.43,29.52,132109.581421221,15.0329,15.0738,15.0227,15.0687,132109.5814
2008-05-02 10:00:00,29.52,29.6,29.52,29.52,40606.313447364766,15.0687,15.1095,15.0687,15.0687,40606.3134
2008-05-02 10:05:00,29.5,29.61,29.5,29.58,14462.52259769156,15.0585,15.1146,15.0585,15.0993,14462.5226
2008-05-02 10:10:00,29.58,29.6,29.51,29.52,24335.97552496176,15.0993,15.1095,15.0636,15.0687,24335.9755
2008-05-02 10:15:00,29.51,29.52,29.44,29.46,31289.111389236547,15.0636,15.0687,15.0278,15.038,31289.1114
2008-05-02 10:20:00,29.47,29.48,29.4,29.43,24475.03824224725,15.0431,15.0482,15.0074,15.0227,24475.0382
2008-05-02 10:25:00,29.43,29.45,29.38,29.42,25726.60269781672,15.0227,15.0329,14.9972,15.0176,25726.6027
2008-05-02 10:30:00,29.42,29.44,29.42,29.43,34765.679321373944,15.0176,15.0278,15.0176,15.0227,34765.6793
2008-05-02 10:35:00,29.43,29.43,29.38,29.38,72312.6129884578,15.0227,15.0227,14.9972,14.9972,72312.613
2008-05-02 10:40:00,29.38,29.38,29.33,29.37,116395.49436795995,14.9972,14.9972,14.9717,14.9921,116395.4944
2008-05-02 10:45:00,29.36,29.38,29.35,29.36,34070.36573494646,14.987,14.9972,14.9819,14.987,34070.3657
2008-05-02 10:50:00,29.36,29.37,29.27,29.28,109720.48393825616,14.987,14.9921,14.941,14.9462,109720.4839
2008-05-02 10:55:00,29.28,29.28,29.22,29.24,68836.0450563204,14.9462,14.9462,14.9155,14.9257,68836.0451
2008-05-02 11:00:00,29.24,29.27,29.2,29.2,31567.23682380754,14.9257,14.941,14.9053,14.9053,31567.2368
2008-05-02 11:05:00,29.2,29.25,29.2,29.22,43804.75594493117,14.9053,14.9308,14.9053,14.9155,43804.7559
2008-05-02 11:10:00,29.22,29.29,29.2,29.27,41718.81518564873,14.9155,14.9513,14.9053,14.941,41718.8152
2008-05-02 11:15:00,29.27,29.27,29.14,29.15,44221.94409678766,14.941,14.941,14.8747,14.8798,44221.9441
2008-05-02 11:20:00,29.14,29.16,29.09,29.15,44917.25768321513,14.8747,14.8849,14.8492,14.8798,44917.2577
2008-05-02 11:25:00,29.15,29.17,29.15,29.17,15296.898901404536,14.8798,14.89,14.8798,14.89,15296.8989
2008-05-02 11:30:00,29.17,29.27,29.17,29.25,47281.32387706856,14.89,14.941,14.89,14.9308,47281.3239
2008-05-02 11:35:00,29.25,29.25,29.2,29.21,24753.163676818247,14.9308,14.9308,14.9053,14.9104,24753.1637
2008-05-02 11:40:00,29.22,29.29,29.22,29.27,25448.477263245724,14.9155,14.9513,14.9155,14.941,25448.4773
2008-05-02 11:45:00,29.27,29.28,29.25,29.26,24892.22639410374,14.941,14.9462,14.9308,14.9359,24892.2264
2008-05-02 11:50:00,29.26,29.28,29.22,29.23,32262.550410235017,14.9359,14.9462,14.9155,14.9206,32262.5504
2008-05-02 11:55:00,29.22,29.24,29.17,29.18,26143.790849673205,14.9155,14.9257,14.89,14.8951,26143.7908
2008-05-02 12:00:00,29.18,29.23,29.16,29.18,44778.19496592964,14.8951,14.9206,14.8849,14.8951,44778.195
2008-05-02 12:05:00,29.17,29.18,29.13,29.16,40745.37616465026,14.89,14.8951,14.8696,14.8849,40745.3762
2008-05-02 12:10:00,29.17,29.19,29.17,29.19,14184.397163120568,14.89,14.9002,14.89,14.9002,14184.3972
2008-05-02 12:15:00,29.19,29.24,29.19,29.21,39354.748991795306,14.9002,14.9257,14.9002,14.9104,39354.749
2008-05-02 12:20:00,29.21,29.21,29.18,29.19,28090.668891670142,14.9104,14.9104,14.8951,14.9002,28090.6689
2008-05-02 12:25:00,29.18,29.2,29.17,29.2,20164.09400639689,14.8951,14.9053,14.89,14.9053,20164.094
2008-05-02 12:30:00,29.2,29.2,29.17,29.17,47837.57474621054,14.9053,14.9053,14.89,14.89,47837.5747
2008-05-02 12:35:00,29.17,29.18,29.12,29.15,40884.43888193576,14.89,14.8951,14.8645,14.8798,40884.4389
2008-05-02 12:40:00,29.16,29.16,29.09,29.09,33375.05214851898,14.8849,14.8849,14.8492,14.8492,33375.0521
2008-05-02 12:45:00,29.1,29.16,29.07,29.13,80934.50146015854,14.8543,14.8849,14.839,14.8696,80934.5015
2008-05-02 12:50:00,29.13,29.25,29.11,29.23,69253.2332081769,14.8696,14.9308,14.8594,14.9206,69253.2332
2008-05-02 12:55:00,29.24,29.26,29.23,29.24,23501.599221248784,14.9257,14.9359,14.9206,14.9257,23501.5992
2008-05-02 13:00:00,29.24,29.25,29.09,29.09,42692.2542066472,14.9257,14.9308,14.8492,14.8492,42692.2542
2008-05-02 13:05:00,29.09,29.1,29.06,29.1,33792.24030037547,14.8492,14.8543,14.8339,14.8543,33792.2403
2008-05-02 13:10:00,29.1,29.13,29.1,29.12,7926.574885273259,14.8543,14.8696,14.8543,14.8645,7926.5749
2008-05-02 13:15:00,29.12,29.13,29.09,29.1,20442.21944096788,14.8645,14.8696,14.8492,14.8543,20442.2194
2008-05-02 13:20:00,29.1,29.12,29.09,29.12,16687.52607425949,14.8543,14.8645,14.8492,14.8645,16687.5261
2008-05-02 13:25:00,29.12,29.13,29.1,29.1,30732.860520094564,14.8645,14.8696,14.8543,14.8543,30732.8605
2008-05-02 13:30:00,29.1,29.1,29.07,29.09,29759.421499096094,14.8543,14.8543,14.839,14.8492,29759.4215
2008-05-02 13:35:00,29.09,29.09,29.06,29.06,32957.8639966625,14.8492,14.8492,14.8339,14.8339,32957.864
2008-05-02 13:40:00,29.07,29.12,29.04,29.11,43109.442358503686,14.839,14.8645,14.8236,14.8594,43109.4424
2008-05-02 13:45:00,29.1,29.18,29.1,29.14,29620.3587818106,14.8543,14.8951,14.8543,14.8747,29620.3588
2008-05-02 13:50:00,29.14,29.16,29.11,29.13,42692.2542066472,14.8747,14.8849,14.8594,14.8696,42692.2542
2008-05-02 13:55:00,29.12,29.14,29.12,29.14,21137.53302739536,14.8645,14.8747,14.8645,14.8747,21137.533
2008-05-02 14:00:00,29.12,29.17,29.12,29.14,17939.090529828954,14.8645,14.89,14.8645,14.8747,17939.0905
2008-05-02 14:05:00,29.14,29.15,29.04,29.05,57432.90223890975,14.8747,14.8798,14.8236,14.8287,57432.9022
2008-05-02 14:10:00,29.05,29.1,29.05,29.08,37129.74551522737,14.8287,14.8543,14.8287,14.8441,37129.7455
2008-05-02 14:15:00,29.08,29.1,29.04,29.09,56459.46321791128,14.8441,14.8543,14.8236,14.8492,56459.4632
2008-05-02 14:20:00,29.09,29.12,29.08,29.12,31845.362258378533,14.8492,14.8645,14.8441,14.8645,31845.3623
2008-05-02 14:25:00,29.12,29.13,29.07,29.09,35043.80475594493,14.8645,14.8696,14.839,14.8492,35043.8048
2008-05-02 14:30:00,29.08,29.12,29.07,29.12,29759.421499096094,14.8441,14.8645,14.839,14.8645,29759.4215
2008-05-02 14:35:00,29.12,29.15,29.11,29.14,24614.100959532752,14.8645,14.8798,14.8594,14.8747,24614.101
2008-05-02 14:40:00,29.14,29.15,29.09,29.09,32957.8639966625,14.8747,14.8798,14.8492,14.8492,32957.864
2008-05-02 14:45:00,29.09,29.15,29.08,29.13,25031.28911138924,14.8492,14.8798,14.8441,14.8696,25031.2891
2008-05-02 14:50:00,29.14,29.15,29.11,29.12,40467.25073007927,14.8747,14.8798,14.8594,14.8645,40467.2507
2008-05-02 14:55:00,29.12,29.13,29.06,29.08,33375.05214851898,14.8645,14.8696,14.8339,14.8441,33375.0521
2008-05-02 15:00:00,29.07,29.1,29.06,29.09,39493.8117090808,14.839,14.8543,14.8339,14.8492,39493.8117
2008-05-02 15:05:00,29.09,29.09,29.02,29.04,67723.54331803643,14.8492,14.8492,14.8134,14.8236,67723.5433
2008-05-02 15:10:00,29.04,29.12,29.04,29.12,31010.98595466556,14.8236,14.8645,14.8236,14.8645,31010.986
2008-05-02 15:15:00,29.11,29.15,29.11,29.13,49506.327353636494,14.8594,14.8798,14.8594,14.8696,49506.3274
2008-05-02 15:20:00,29.13,29.14,29.1,29.12,47559.44931163955,14.8696,14.8747,14.8543,14.8645,47559.4493
2008-05-02 15:25:00,29.13,29.15,29.09,29.1,77040.74537616466,14.8696,14.8798,14.8492,14.8543,77040.7454
2008-05-02 15:30:00,29.11,29.14,29.09,29.11,45195.38311778613,14.8594,14.8747,14.8492,14.8594,45195.3831
2008-05-02 15:35:00,29.12,29.15,29.11,29.13,100681.40731469894,14.8645,14.8798,14.8594,14.8696,100681.4073
2008-05-02 15:40:00,29.14,29.16,29.11,29.13,122097.06577666527,14.8747,14.8849,14.8594,14.8696,122097.0658
2008-05-02 15:45:00,29.13,29.13,29.07,29.11,110137.67209011264,14.8696,14.8696,14.839,14.8594,110137.6721
2008-05-02 15:50:00,29.11,29.12,29.05,29.06,230426.9225420665,14.8594,14.8645,14.8287,14.8339,230426.9225
2008-05-02 15:55:00,29.06,29.12,29.03,29.12,269642.6088165763,14.8339,14.8645,14.8185,14.8645,269642.6088
2008-05-05 09:30:00,29.32,29.32,28.98,28.98,85662.63384786539,14.9666,14.9666,14.793,14.793,85662.6338
2008-05-05 09:35:00,28.99,29.02,28.88,28.89,36017.243776943404,14.7981,14.8134,14.742,14.7471,36017.2438
2008-05-05 09:40:00,28.89,28.89,28.79,28.88,44361.00681407315,14.7471,14.7471,14.696,14.742,44361.0068
2008-05-05 09:45:00,28.89,29.15,28.89,29.11,67584.48060075095,14.7471,14.8798,14.7471,14.8594,67584.4806
2008-05-05 09:50:00,29.11,29.13,29.07,29.07,39354.748991795306,14.8594,14.8696,14.839,14.839,39354.749
2008-05-05 09:55:00,29.09,29.13,29.07,29.12,51314.14267834794,14.8492,14.8696,14.839,14.8645,51314.1427
2008-05-05 10:00:00,29.12,29.15,29.07,29.12,90807.95438742872,14.8645,14.8798,14.839,14.8645,90807.9544
2008-05-05 10:05:00,29.12,29.15,29.12,29.13,125156.4455569462,14.8645,14.8798,14.8645,14.8696,125156.4456
2008-05-05 10:10:00,29.12,29.14,29.1,29.11,64246.97538589904,14.8645,14.8747,14.8543,14.8594,64246.9754
2008-05-05 10:15:00,29.11,29.12,29.02,29.09,61604.78375747462,14.8594,14.8645,14.8134,14.8492,61604.7838
2008-05-05 10:20:00,29.09,29.13,29.03,29.05,54234.45974134335,14.8492,14.8696,14.8185,14.8287,54234.4597
2008-05-05 10:25:00,29.04,29.06,28.93,28.95,24892.22639410374,14.8236,14.8339,14.7675,14.7777,24892.2264
2008-05-05 10:30:00,28.97,28.97,28.92,28.97,53678.208872201365,14.7879,14.7879,14.7624,14.7879,53678.2089
2008-05-05 10:35:00,28.98,29.04,28.97,29.04,30732.860520094564,14.793,14.8236,14.7879,14.8236,30732.8605
2008-05-05 10:40:00,29.04,29.12,29.01,29.11,55764.1496314838,14.8236,14.8645,14.8083,14.8594,55764.1496
2008-05-05 10:45:00,29.12,29.14,29.04,29.06,42970.37964121819,14.8645,14.8747,14.8236,14.8339,42970.3796
2008-05-05 10:50:00,29.05,29.09,29.02,29.02,21415.658461966348,14.8287,14.8492,14.8134,14.8134,21415.6585
2008-05-05 10:55:00,29.01,29.01,28.96,28.97,47559.44931163955,14.8083,14.8083,14.7828,14.7879,47559.4493
2008-05-05 11:00:00,28.97,28.99,28.94,28.99,29342.23334723961,14.7879,14.7981,14.7726,14.7981,29342.2333
2008-05-05 11:05:00,28.99,29.01,28.97,28.98,28925.04519538312,14.7981,14.8083,14.7879,14.793,28925.0452
2008-05-05 11:10:00,28.98,28.99,28.97,28.99,17243.776943401477,14.793,14.7981,14.7879,14.7981,17243.7769
2008-05-05 11:15:00,28.98,29.0,28.96,28.99,33096.92671394799,14.793,14.8032,14.7828,14.7981,33096.9267
2008-05-05 11:20:00,28.99,29.03,28.99,29.0,18217.215964399948,14.7981,14.8185,14.7981,14.8032,18217.216
2008-05-05 11:25:00,28.99,29.02,28.99,29.01,8204.70031984425,14.7981,14.8134,14.7981,14.8083,8204.7003
2008-05-05 11:30:00,29.02,29.14,29.01,29.14,26143.790849673205,14.8134,14.8747,14.8083,14.8747,26143.7908
2008-05-05 11:35:00,29.14,29.18,29.12,29.12,41440.68975107774,14.8747,14.8951,14.8645,14.8645,41440.6898
2008-05-05 11:40:00,29.12,29.2,29.12,29.2,19746.9058545404,14.8645,14.9053,14.8645,14.9053,19746.9059
2008-05-05 11:45:00,29.19,29.23,29.19,29.23,28785.982478097623,14.9002,14.9206,14.9002,14.9206,28785.9825
2008-05-05 11:50:00,29.23,29.23,29.17,29.22,34626.61660408845,14.9206,14.9206,14.89,14.9155,34626.6166
2008-05-05 11:55:00,29.22,29.22,29.18,29.2,26282.8535669587,14.9155,14.9155,14.8951,14.9053,26282.8536
2008-05-05 12:00:00,29.2,29.22,29.2,29.22,11681.268251981644,14.9053,14.9155,14.9053,14.9155,11681.2683
2008-05-05 12:05:00,29.22,29.27,29.22,29.25,24057.85009039077,14.9155,14.941,14.9155,14.9308,24057.8501
2008-05-05 12:10:00,29.25,29.26,29.23,29.25,15296.898901404536,14.9308,14.9359,14.9206,14.9308,15296.8989
2008-05-05 12:15:00,29.24,29.26,29.22,29.24,30454.73508552357,14.9257,14.9359,14.9155,14.9257,30454.7351
2008-05-05 12:20:00,29.24,29.27,29.22,29.22,43109.442358503686,14.9257,14.941,14.9155,14.9155,43109.4424
2008-05-05 12:25:00,29.22,29.22,29.18,29.22,14740.648032262552,14.9155,14.9155,14.8951,14.9155,14740.648
2008-05-05 12:30:00,29.22,29.22,29.19,29.2,57571.96495619525,14.9155,14.9155,14.9002,14.9053,57571.965
2008-05-05 12:35:00,29.2,29.2,29.18,29.19,16270.337922403003,14.9053,14.9053,14.8951,14.9002,16270.3379
2008-05-05 12:40:00,29.19,29.2,29.17,29.17,20998.47031010986,14.9002,14.9053,14.89,14.89,20998.4703
2008-05-05 12:45:00,29.17,29.19,29.13,29.17,47142.26115978307,14.89,14.9002,14.8696,14.89,47142.2612
2008-05-05 12:50:00,29.17,29.18,29.14,29.15,25309.41454596023,14.89,14.8951,14.8747,14.8798,25309.4145
2008-05-05 12:55:00,29.15,29.15,29.14,29.14,10985.954665554164,14.8798,14.8798,14.8747,14.8747,10985.9547
2008-05-05 13:00:00,29.14,29.16,29.12,29.12,13350.020859407594,14.8747,14.8849,14.8645,14.8645,13350.0209
2008-05-05 13:05:00,29.12,29.16,29.12,29.14,20442.21944096788,14.8645,14.8849,14.8645,14.8747,20442.2194
2008-05-05 13:10:00,29.14,29.15,29.11,29.11,21554.721179251843,14.8747,14.8798,14.8594,14.8594,21554.7212
2008-05-05 13:15:00,29.11,29.15,29.09,29.1,31150.04867195105,14.8594,14.8798,14.8492,14.8543,31150.0487
2008-05-05 13:20:00,29.1,29.13,29.09,29.12,27812.54345709916,14.8543,14.8696,14.8492,14.8645,27812.5435
2008-05-05 13:25:00,29.12,29.13,29.11,29.12,17660.96509525796,14.8645,14.8696,14.8594,14.8645,17660.9651
2008-05-05 13:30:00,29.12,29.17,29.12,29.17,17660.96509525796,14.8645,14.89,14.8645,14.89,17660.9651
2008-05-05 13:35:00,29.17,29.2,29.17,29.17,26421.916284244195,14.89,14.9053,14.89,14.89,26421.9163
2008-05-05 13:40:00,29.17,29.18,29.14,29.15,31845.362258378533,14.89,14.8951,14.8747,14.8798,31845.3623
2008-05-05 13:45:00,29.15,29.15,29.08,29.09,37685.99638436936,14.8798,14.8798,14.8441,14.8492,37685.9964
2008-05-05 13:50:00,29.09,29.1,29.07,29.1,31845.362258378533,14.8492,14.8543,14.839,14.8543,31845.3623
2008-05-05 13:55:00,29.1,29.12,29.07,29.09,23918.78737310527,14.8543,14.8645,14.839,14.8492,23918.7874
2008-05-05 14:00:00,29.07,29.09,29.05,29.08,26560.979001529693,14.839,14.8492,14.8287,14.8441,26560.979
2008-05-05 14:05:00,29.08,29.09,29.07,29.08,54095.39702405786,14.8441,14.8492,14.839,14.8441,54095.397
2008-05-05 14:10:00,29.09,29.09,29.05,29.08,29203.17062995411,14.8492,14.8492,14.8287,14.8441,29203.1706
2008-05-05 14:15:00,29.08,29.08,29.05,29.08,25865.66541510221,14.8441,14.8441,14.8287,14.8441,25865.6654
2008-05-05 14:20:00,29.08,29.09,29.05,29.08,37546.93366708386,14.8441,14.8492,14.8287,14.8441,37546.9337
2008-05-05 14:25:00,29.08,29.09,29.05,29.07,64525.100820470034,14.8441,14.8492,14.8287,14.839,64525.1008
2008-05-05 14:30:00,29.07,29.09,29.05,29.05,58406.34125990822,14.839,14.8492,14.8287,14.8287,58406.3413
2008-05-05 14:35:00,29.05,29.08,29.04,29.05,44082.88137950216,14.8287,14.8441,14.8236,14.8287,44082.8814
2008-05-05 14:40:00,29.04,29.09,29.02,29.06,48811.01376720901,14.8236,14.8492,14.8134,14.8339,48811.0138
2008-05-05 14:45:00,29.07,29.09,29.05,29.07,54373.522458628846,14.839,14.8492,14.8287,14.839,54373.5225
2008-05-05 14:50:00,29.07,29.09,29.07,29.08,75789.1809205952,14.839,14.8492,14.839,14.8441,75789.1809
2008-05-05 14:55:00,29.08,29.09,29.07,29.08,58406.34125990822,14.8441,14.8492,14.839,14.8441,58406.3413
2008-05-05 15:00:00,29.08,29.1,29.07,29.07,115561.11806424698,14.8441,14.8543,14.839,14.839,115561.1181
2008-05-05 15:05:00,29.07,29.09,29.05,29.09,62021.97190933112,14.839,14.8492,14.8287,14.8492,62021.9719
2008-05-05 15:10:00,29.09,29.1,29.07,29.09,64525.100820470034,14.8492,14.8543,14.839,14.8492,64525.1008
2008-05-05 15:15:00,29.09,29.12,29.09,29.12,69948.54679460438,14.8492,14.8645,14.8492,14.8645,69948.5468
2008-05-05 15:20:00,29.12,29.13,29.09,29.1,58267.27854262273,14.8645,14.8696,14.8492,14.8543,58267.2785
2008-05-05 15:25:00,29.1,29.11,29.08,29.08,63829.78723404256,14.8543,14.8594,14.8441,14.8441,63829.7872
2008-05-05 15:30:00,29.08,29.1,29.04,29.04,85384.5084132944,14.8441,14.8543,14.8236,14.8236,85384.5084
2008-05-05 15:35:00,29.04,29.08,29.02,29.06,83159.50493672647,14.8236,14.8441,14.8134,14.8339,83159.5049
2008-05-05 15:40:00,29.06,29.09,29.04,29.07,92615.7697121402,14.8339,14.8492,14.8236,14.839,92615.7697
2008-05-05 15:45:00,29.07,29.15,29.07,29.1,224308.1629815047,14.839,14.8798,14.839,14.8543,224308.163
2008-05-05 15:50:00,29.1,29.13,29.07,29.09,76484.49450702267,14.8543,14.8696,14.839,14.8492,76484.4945
2008-05-05 15:55:00,29.1,29.11,29.06,29.09,122375.19121123628,14.8543,14.8594,14.8339,14.8492,122375.1912
2008-05-06 09:30:00,29.68,29.68,29.05,29.12,127381.44903351412,15.1503,15.1503,14.8287,14.8645,127381.449
2008-05-06 09:35:00,29.12,29.12,29.05,29.06,23640.66193853428,14.8645,14.8645,14.8287,14.8339,23640.6619
2008-05-06 09:40:00,29.06,29.12,28.97,29.12,63829.78723404256,14.8339,14.8645,14.7879,14.8645,63829.7872
2008-05-06 09:45:00,29.1,29.11,28.97,29.07,41162.564316506745,14.8543,14.8594,14.7879,14.839,41162.5643
2008-05-06 09:50:00,29.07,29.13,29.02,29.09,44639.13224864414,14.839,14.8696,14.8134,14.8492,44639.1322
2008-05-06 09:55:00,29.11,29.14,29.09,29.12,65776.6652760395,14.8594,14.8747,14.8492,14.8645,65776.6653
2008-05-06 10:00:00,29.12,29.13,29.09,29.12,46864.13572521207,14.8645,14.8696,14.8492,14.8645,46864.1357
2008-05-06 10:05:00,29.13,29.13,29.06,29.12,175775.27464886665,14.8696,14.8696,14.8339,14.8645,175775.2746
2008-05-06 10:10:00,29.12,29.13,29.1,29.12,56737.58865248227,14.8645,14.8696,14.8543,14.8645,56737.5887
2008-05-06 10:15:00,29.12,29.13,29.07,29.12,74120.42831316925,14.8645,14.8696,14.839,14.8645,74120.4283
2008-05-06 10:20:00,29.12,29.13,29.1,29.12,78014.18439716313,14.8645,14.8696,14.8543,14.8645,78014.1844
2008-05-06 10:25:00,29.12,29.12,29.07,29.11,37825.05910165485,14.8645,14.8645,14.839,14.8594,37825.0591
2008-05-06 10:30:00,29.11,29.12,29.07,29.07,35182.86747323043,14.8594,14.8645,14.839,14.839,35182.8675
2008-05-06 10:35:00,29.07,29.12,29.07,29.08,19051.59226811292,14.839,14.8645,14.839,14.8441,19051.5923
2008-05-06 10:40:00,29.09,29.11,29.07,29.11,11403.142817410651,14.8492,14.8594,14.839,14.8594,11403.1428
2008-05-06 10:45:00,29.1,29.1,29.0,29.07,54095.39702405786,14.8543,14.8543,14.8032,14.839,54095.397
2008-05-06 10:50:00,29.07,29.11,29.05,29.09,18078.15324711445,14.839,14.8594,14.8287,14.8492,18078.1532
2008-05-06 10:55:00,29.08,29.13,29.07,29.12,30315.67236823808,14.8441,14.8696,14.839,14.8645,30315.6724
2008-05-06 11:00:00,29.12,29.14,29.1,29.12,85106.38297872341,14.8645,14.8747,14.8543,14.8645,85106.383
2008-05-06 11:05:00,29.12,29.13,29.1,29.12,161729.94020303158,14.8645,14.8696,14.8543,14.8645,161729.9402
2008-05-06 11:10:00,29.12,29.13,29.12,29.12,87331.38645529134,14.8645,14.8696,14.8645,14.8645,87331.3865
2008-05-06 11:15:00,29.12,29.12,29.01,29.04,32123.48769294952,14.8645,14.8645,14.8083,14.8236,32123.4877
2008-05-06 11:20:00,29.05,29.09,29.02,29.02,37825.05910165485,14.8287,14.8492,14.8134,14.8134,37825.0591
2008-05-06 11:25:00,29.03,29.12,29.03,29.1,33653.17758308998,14.8185,14.8645,14.8185,14.8543,33653.1776
2008-05-06 11:30:00,29.1,29.12,29.07,29.07,56181.33778334029,14.8543,14.8645,14.839,14.839,56181.3378
2008-05-06 11:35:00,29.08,29.11,29.04,29.1,15714.087053261022,14.8441,14.8594,14.8236,14.8543,15714.0871
2008-05-06 11:40:00,29.1,29.1,29.06,29.08,41162.564316506745,14.8543,14.8543,14.8339,14.8441,41162.5643
2008-05-06 11:45:00,29.07,29.08,29.06,29.07,8760.951188986233,14.839,14.8441,14.8339,14.839,8760.9512
2008-05-06 11:50:00,29.07,29.09,29.06,29.08,39771.93714365179,14.839,14.8492,14.8339,14.8441,39771.9371
2008-05-06 11:55:00,29.08,29.09,29.03,29.07,26143.790849673205,14.8441,14.8492,14.8185,14.839,26143.7908
2008-05-06 12:00:00,29.07,29.12,29.07,29.12,39076.62355722431,14.839,14.8645,14.839,14.8645,39076.6236
2008-05-06 12:05:00,29.12,29.12,29.09,29.11,49506.327353636494,14.8645,14.8645,14.8492,14.8594,49506.3274
2008-05-06 12:10:00,29.1,29.13,29.1,29.1,64246.97538589904,14.8543,14.8696,14.8543,14.8543,64246.9754
2008-05-06 12:15:00,29.12,29.12,29.1,29.12,42414.12877207621,14.8645,14.8645,14.8543,14.8645,42414.1288
2008-05-06 12:20:00,29.12,29.13,29.11,29.12,134473.6476150744,14.8645,14.8696,14.8594,14.8645,134473.6476
2008-05-06 12:25:00,29.12,29.12,29.06,29.08,69253.2332081769,14.8645,14.8645,14.8339,14.8441,69253.2332
2008-05-06 12:30:00,29.09,29.12,29.09,29.09,17939.090529828954,14.8492,14.8645,14.8492,14.8492,17939.0905
2008-05-06 12:35:00,29.09,29.11,29.06,29.1,15992.212487832014,14.8492,14.8594,14.8339,14.8543,15992.2125
2008-05-06 12:40:00,29.1,29.12,29.1,29.12,31984.424975664027,14.8543,14.8645,14.8543,14.8645,31984.425
2008-05-06 12:45:00,29.12,29.13,29.12,29.12,76623.55722430817,14.8645,14.8696,14.8645,14.8645,76623.5572
2008-05-06 12:50:00,29.12,29.22,29.12,29.22,120011.12501738284,14.8645,14.9155,14.8645,14.9155,120011.125
2008-05-06 12:55:00,29.22,29.24,29.21,29.21,16270.337922403003,14.9155,14.9257,14.9104,14.9104,16270.3379
2008-05-06 13:00:00,29.21,29.22,29.18,29.19,21276.595744680853,14.9104,14.9155,14.8951,14.9002,21276.5957
2008-05-06 13:05:00,29.19,29.19,29.15,29.17,9873.4529272702,14.9002,14.9002,14.8798,14.89,9873.4529
2008-05-06 13:10:00,29.17,29.17,29.15,29.16,19885.96857182589,14.89,14.89,14.8798,14.8849,19885.9686
2008-05-06 13:15:00,29.17,29.27,29.17,29.25,35739.118342372414,14.89,14.941,14.89,14.9308,35739.1183
2008-05-06 13:20:00,29.25,29.27,29.22,29.23,7787.512167987763,14.9308,14.941,14.9155,14.9206,7787.5122
2008-05-06 13:25:00,29.23,29.25,29.17,29.2,11403.142817410651,14.9206,14.9308,14.89,14.9053,11403.1428
2008-05-06 13:30:00,29.2,29.22,29.17,29.17,8900.01390627173,14.9053,14.9155,14.89,14.89,8900.0139
2008-05-06 13:35:00,29.18,29.2,29.15,29.2,10846.89194826867,14.8951,14.9053,14.8798,14.9053,10846.8919
2008-05-06 13:40:00,29.2,29.2,29.15,29.19,15992.212487832014,14.9053,14.9053,14.8798,14.9002,15992.2125
2008-05-06 13:45:00,29.18,29.18,29.1,29.12,22945.3483521068,14.8951,14.8951,14.8543,14.8645,22945.3484
2008-05-06 13:50:00,29.12,29.18,29.11,29.18,23084.4110693923,14.8645,14.8951,14.8594,14.8951,23084.4111
2008-05-06 13:55:00,29.17,29.18,29.14,29.17,10985.954665554164,14.89,14.8951,14.8747,14.89,10985.9547
2008-05-06 14:00:00,29.17,29.18,29.07,29.09,24475.03824224725,14.89,14.8951,14.839,14.8492,24475.0382
2008-05-06 14:05:00,29.09,29.09,29.07,29.09,13071.895424836604,14.8492,14.8492,14.839,14.8492,13071.8954
2008-05-06 14:10:00,29.09,29.12,29.07,29.12,12793.769990265611,14.8492,14.8645,14.839,14.8645,12793.77
2008-05-06 14:15:00,29.12,29.15,29.12,29.12,45195.38311778613,14.8645,14.8798,14.8645,14.8645,45195.3831
2008-05-06 14:20:00,29.12,29.15,29.09,29.12,22389.09748296482,14.8645,14.8798,14.8492,14.8645,22389.0975
2008-05-06 14:25:00,29.1,29.15,29.09,29.13,15575.024335975526,14.8543,14.8798,14.8492,14.8696,15575.0243
2008-05-06 14:30:00,29.13,29.17,29.13,29.15,23640.66193853428,14.8696,14.89,14.8696,14.8798,23640.6619
2008-05-06 14:35:00,29.15,29.16,29.09,29.09,31428.174106522045,14.8798,14.8849,14.8492,14.8492,31428.1741
2008-05-06 14:40:00,29.09,29.12,29.09,29.11,16548.463356973996,14.8492,14.8645,14.8492,14.8594,16548.4634
2008-05-06 14:45:00,29.12,29.2,29.1,29.2,38659.43540536783,14.8645,14.9053,14.8543,14.9053,38659.4354
2008-05-06 14:50:00,29.2,29.21,29.19,29.2,37685.99638436936,14.9053,14.9104,14.9002,14.9053,37685.9964
2008-05-06 14:55:00,29.2,29.2,29.17,29.17,20164.09400639689,14.9053,14.9053,14.89,14.89,20164.094
2008-05-06 15:00:00,29.18,29.2,29.17,29.19,30176.60965095258,14.8951,14.9053,14.89,14.9002,30176.6097
2008-05-06 15:05:00,29.19,29.2,29.18,29.19,29481.296064525104,14.9002,14.9053,14.8951,14.9002,29481.2961
2008-05-06 15:10:00,29.19,29.2,29.16,29.17,27812.54345709916,14.9002,14.9053,14.8849,14.89,27812.5435
2008-05-06 15:15:00,29.18,29.2,29.12,29.19,90251.70351828675,14.8951,14.9053,14.8645,14.9002,90251.7035
2008-05-06 15:20:00,29.19,29.2,29.16,29.17,27256.29258795717,14.9002,14.9053,14.8849,14.89,27256.2926
2008-05-06 15:25:00,29.17,29.18,29.15,29.16,25865.66541510221,14.89,14.8951,14.8798,14.8849,25865.6654
2008-05-06 15:30:00,29.16,29.19,29.16,29.17,44361.00681407315,14.8849,14.9002,14.8849,14.89,44361.0068
2008-05-06 15:35:00,29.17,29.2,29.17,29.18,78153.24711444862,14.89,14.9053,14.89,14.8951,78153.2471
2008-05-06 15:40:00,29.19,29.19,29.12,29.13,44500.06953135865,14.9002,14.9002,14.8645,14.8696,44500.0695
2008-05-06 15:45:00,29.13,29.17,29.1,29.1,41023.50159922125,14.8696,14.89,14.8543,14.8543,41023.5016
2008-05-06 15:50:00,29.11,29.17,29.11,29.15,93867.33416770965,14.8594,14.89,14.8594,14.8798,93867.3342
2008-05-06 15:55:00,29.15,29.17,29.13,29.15,133500.20859407593,14.8798,14.89,14.8696,14.8798,133500.2086
2008-05-07 09:30:00,29.22,29.29,29.2,29.25,300514.53205395635,14.9155,14.9513,14.9053,14.9308,300514.5321
2008-05-07 09:35:00,29.25,29.25,29.1,29.1,126408.01001251566,14.9308,14.9308,14.8543,14.8543,126408.01
2008-05-07 09:40:00,29.12,29.12,28.97,28.99,67723.54331803643,14.8645,14.8645,14.7879,14.7981,67723.5433
2008-05-07 09:45:00,28.99,29.07,28.95,29.07,90947.01710471424,14.7981,14.839,14.7777,14.839,90947.0171
2008-05-07 09:50:00,29.07,29.2,29.07,29.12,69948.54679460438,14.839,14.9053,14.839,14.8645,69948.5468
2008-05-07 09:55:00,29.12,29.16,29.08,29.12,111528.2992629676,14.8645,14.8849,14.8441,14.8645,111528.2993
2008-05-07 10:00:00,29.12,29.15,29.1,29.13,76901.68265887916,14.8645,14.8798,14.8543,14.8696,76901.6827
2008-05-07 10:05:00,29.12,29.12,29.06,29.07,35739.118342372414,14.8645,14.8645,14.8339,14.839,35739.1183
2008-05-07 10:10:00,29.07,29.09,29.07,29.08,39076.62355722431,14.839,14.8492,14.839,14.8441,39076.6236
2008-05-07 10:15:00,29.07,29.11,29.06,29.1,68418.85690446392,14.839,14.8594,14.8339,14.8543,68418.8569
2008-05-07 10:20:00,29.09,29.11,29.04,29.08,46864.13572521207,14.8492,14.8594,14.8236,14.8441,46864.1357
2008-05-07 10:25:00,29.08,29.12,29.07,29.1,25031.28911138924,14.8441,14.8645,14.839,14.8543,25031.2891
2008-05-07 10:30:00,29.11,29.23,29.11,29.23,89000.1390627173,14.8594,14.9206,14.8594,14.9206,89000.1391
2008-05-07 10:35:00,29.23,29.25,29.19,29.2,43804.75594493117,14.9206,14.9308,14.9002,14.9053,43804.7559
2008-05-07 10:40:00,29.2,29.24,29.2,29.21,71617.29940203032,14.9053,14.9257,14.9053,14.9104,71617.2994
2008-05-07 10:45:00,29.2,29.22,29.2,29.2,47837.57474621054,14.9053,14.9155,14.9053,14.9053,47837.5747
2008-05-07 10:50:00,29.2,29.21,29.2,29.2,30454.73508552357,14.9053,14.9104,14.9053,14.9053,30454.7351
2008-05-07 10:55:00,29.2,29.21,29.12,29.18,86775.13558614936,14.9053,14.9104,14.8645,14.8951,86775.1356
2008-05-07 11:00:00,29.18,29.21,29.14,29.2,51453.20539563344,14.8951,14.9104,14.8747,14.9053,51453.2054
2008-05-07 11:05:00,29.2,29.22,29.17,29.2,36990.682797941874,14.9053,14.9155,14.89,14.9053,36990.6828
2008-05-07 11:10:00,29.2,29.2,29.17,29.17,34904.74203865944,14.9053,14.9053,14.89,14.89,34904.742
2008-05-07 11:15:00,29.18,29.18,29.17,29.18,31845.362258378533,14.8951,14.8951,14.89,14.8951,31845.3623
2008-05-07 11:20:00,29.17,29.18,29.17,29.17,15714.087053261022,14.89,14.8951,14.89,14.89,15714.0871
2008-05-07 11:25:00,29.17,29.17,29.12,29.12,17660.96509525796,14.89,14.89,14.8645,14.8645,17660.9651
2008-05-07 11:30:00,29.12,29.15,29.06,29.06,71617.29940203032,14.8645,14.8798,14.8339,14.8339,71617.2994
2008-05-07 11:35:00,29.05,29.05,28.99,29.02,35321.93019051592,14.8287,14.8287,14.7981,14.8134,35321.9302
2008-05-07 11:40:00,29.02,29.02,29.0,29.01,20581.28215825337,14.8134,14.8134,14.8032,14.8083,20581.2822
2008-05-07 11:45:00,29.0,29.05,28.99,29.04,27812.54345709916,14.8032,14.8287,14.7981,14.8236,27812.5435
2008-05-07 11:50:00,29.05,29.07,29.04,29.06,21415.658461966348,14.8287,14.839,14.8236,14.8339,21415.6585
2008-05-07 11:55:00,29.06,29.06,29.03,29.04,17660.96509525796,14.8339,14.8339,14.8185,14.8236,17660.9651
2008-05-07 12:00:00,29.03,29.04,28.99,29.03,18495.341398970937,14.8185,14.8236,14.7981,14.8185,18495.3414
2008-05-07 12:05:00,29.05,29.06,29.02,29.04,30454.73508552357,14.8287,14.8339,14.8134,14.8236,30454.7351
2008-05-07 12:10:00,29.05,29.07,29.0,29.01,65081.35168961202,14.8287,14.839,14.8032,14.8083,65081.3517
2008-05-07 12:15:00,29.01,29.03,29.0,29.02,18634.40411625643,14.8083,14.8185,14.8032,14.8134,18634.4041
2008-05-07 12:20:00,29.02,29.02,29.0,29.0,14462.52259769156,14.8134,14.8134,14.8032,14.8032,14462.5226
2008-05-07 12:25:00,29.01,29.02,28.99,29.0,15018.773466833543,14.8083,14.8134,14.7981,14.8032,15018.7735
2008-05-07 12:30:00,29.0,29.02,28.99,29.02,30871.923237380062,14.8032,14.8134,14.7981,14.8134,30871.9232
2008-05-07 12:35:00,29.01,29.02,28.99,29.01,11542.20553469615,14.8083,14.8134,14.7981,14.8083,11542.2055
2008-05-07 12:40:00,29.01,29.01,28.97,28.97,19885.96857182589,14.8083,14.8083,14.7879,14.7879,19885.9686
2008-05-07 12:45:00,28.97,28.97,28.96,28.97,14184.397163120568,14.7879,14.7879,14.7828,14.7879,14184.3972
2008-05-07 12:50:00,28.97,28.99,28.97,28.99,17243.776943401477,14.7879,14.7981,14.7879,14.7981,17243.7769
2008-05-07 12:55:00,28.99,28.99,28.97,28.99,10985.954665554164,14.7981,14.7981,14.7879,14.7981,10985.9547
2008-05-07 13:00:00,28.98,28.99,28.92,28.96,32540.67584480601,14.793,14.7981,14.7624,14.7828,32540.6758
2008-05-07 13:05:00,28.96,28.97,28.85,28.86,24892.22639410374,14.7828,14.7879,14.7267,14.7318,24892.2264
2008-05-07 13:10:00,28.85,28.85,28.76,28.81,46307.88485607009,14.7267,14.7267,14.6807,14.7062,46307.8849
2008-05-07 13:15:00,28.81,28.86,28.81,28.84,25865.66541510221,14.7062,14.7318,14.7062,14.7216,25865.6654
2008-05-07 13:20:00,28.84,28.86,28.84,28.86,24614.100959532752,14.7216,14.7318,14.7216,14.7318,24614.101
2008-05-07 13:25:00,28.86,28.9,28.86,28.88,21276.595744680853,14.7318,14.7522,14.7318,14.742,21276.5957
2008-05-07 13:30:00,28.89,28.89,28.87,28.89,12376.581838409124,14.7471,14.7471,14.7369,14.7471,12376.5818
2008-05-07 13:35:00,28.89,28.89,28.86,28.86,20025.03128911139,14.7471,14.7471,14.7318,14.7318,20025.0313
2008-05-07 13:40:00,28.86,28.88,28.8,28.82,18495.341398970937,14.7318,14.742,14.7011,14.7113,18495.3414
2008-05-07 13:45:00,28.83,28.87,28.83,28.86,19885.96857182589,14.7164,14.7369,14.7164,14.7318,19885.9686
2008-05-07 13:50:00,28.86,28.86,28.83,28.84,16548.463356973996,14.7318,14.7318,14.7164,14.7216,16548.4634
2008-05-07 13:55:00,28.83,28.84,28.79,28.82,69809.48407731888,14.7164,14.7216,14.696,14.7113,69809.4841
2008-05-07 14:00:00,28.83,28.85,28.82,28.85,23501.599221248784,14.7164,14.7267,14.7113,14.7267,23501.5992
2008-05-07 14:05:00,28.84,28.88,28.84,28.86,32818.801279377,14.7216,14.742,14.7216,14.7318,32818.8013
2008-05-07 14:10:00,28.86,28.86,28.81,28.81,64942.288972326525,14.7318,14.7318,14.7062,14.7062,64942.289
2008-05-07 14:15:00,28.82,28.82,28.8,28.8,30315.67236823808,14.7113,14.7113,14.7011,14.7011,30315.6724
2008-05-07 14:20:00,28.8,28.81,28.72,28.74,56737.58865248227,14.7011,14.7062,14.6603,14.6705,56737.5887
2008-05-07 14:25:00,28.74,28.74,28.65,28.67,53539.14615491587,14.6705,14.6705,14.6246,14.6348,53539.1462
2008-05-07 14:30:00,28.67,28.68,28.62,28.66,101932.9717702684,14.6348,14.6399,14.6093,14.6297,101932.9718
2008-05-07 14:35:00,28.66,28.68,28.63,28.65,73146.98929217078,14.6297,14.6399,14.6144,14.6246,73146.9893
2008-05-07 14:40:00,28.64,28.66,28.63,28.64,44221.94409678766,14.6195,14.6297,14.6144,14.6195,44221.9441
2008-05-07 14:45:00,28.64,28.65,28.56,28.59,73842.30287859826,14.6195,14.6246,14.5786,14.5939,73842.3029
2008-05-07 14:50:00,28.6,28.63,28.59,28.61,31428.174106522045,14.599,14.6144,14.5939,14.6041,31428.1741
2008-05-07 14:55:00,28.62,28.68,28.58,28.68,54234.45974134335,14.6093,14.6399,14.5888,14.6399,54234.4597
2008-05-07 15:00:00,28.68,28.73,28.66,28.73,35878.18105965791,14.6399,14.6654,14.6297,14.6654,35878.1811
2008-05-07 15:05:00,28.73,28.73,28.63,28.67,58962.59212905021,14.6654,14.6654,14.6144,14.6348,58962.5921
2008-05-07 15:10:00,28.66,28.74,28.64,28.74,29342.23334723961,14.6297,14.6705,14.6195,14.6705,29342.2333
2008-05-07 15:15:00,28.74,28.8,28.7,28.7,61743.846474760125,14.6705,14.7011,14.6501,14.6501,61743.8465
2008-05-07 15:20:00,28.71,28.73,28.63,28.64,67862.60603532194,14.6552,14.6654,14.6144,14.6195,67862.606
2008-05-07 15:25:00,28.63,28.66,28.58,28.66,52704.769851202895,14.6144,14.6297,14.5888,14.6297,52704.7699
2008-05-07 15:30:00,28.67,28.68,28.6,28.68,67167.29244889446,14.6348,14.6399,14.599,14.6399,67167.2924
2008-05-07 15:35:00,28.68,28.7,28.63,28.68,84132.94395772494,14.6399,14.6501,14.6144,14.6399,84132.944
2008-05-07 15:40:00,28.68,28.74,28.65,28.72,151856.48727576138,14.6399,14.6705,14.6246,14.6603,151856.4873
2008-05-07 15:45:00,28.72,28.76,28.69,28.7,207342.5114726742,14.6603,14.6807,14.645,14.6501,207342.5115
2008-05-07 15:50:00,28.7,28.7,28.63,28.63,132804.89500764845,14.6501,14.6501,14.6144,14.6144,132804.895
2008-05-07 15:55:00,28.63,28.66,28.58,28.62,186204.97844527883,14.6144,14.6297,14.5888,14.6093,186204.9784
2008-05-08 09:30:00,28.76,28.84,28.61,28.77,47281.32387706856,14.6807,14.7216,14.6041,14.6858,47281.3239
2008-05-08 09:35:00,28.81,28.81,28.56,28.61,108607.9821999722,14.7062,14.7062,14.5786,14.6041,108607.9822
2008-05-08 09:40:00,28.61,28.69,28.58,28.58,38103.18453622584,14.6041,14.645,14.5888,14.5888,38103.1845
2008-05-08 09:45:00,28.57,28.68,28.46,28.67,51453.20539563344,14.5837,14.6399,14.5276,14.6348,51453.2054
2008-05-08 09:50:00,28.68,28.68,28.61,28.68,27951.60617438465,14.6399,14.6399,14.6041,14.6399,27951.6062
2008-05-08 09:55:00,28.68,28.72,28.59,28.65,31428.174106522045,14.6399,14.6603,14.5939,14.6246,31428.1741
2008-05-08 10:00:00,28.65,28.66,28.56,28.57,41579.75246836324,14.6246,14.6297,14.5786,14.5837,41579.7525
2008-05-08 10:05:00,28.58,28.63,28.52,28.56,203448.75538868032,14.5888,14.6144,14.5582,14.5786,203448.7554
2008-05-08 10:10:00,28.56,28.66,28.53,28.61,63551.66179947156,14.5786,14.6297,14.5633,14.6041,63551.6618
2008-05-08 10:15:00,28.61,28.61,28.45,28.48,52009.45626477542,14.6041,14.6041,14.5225,14.5378,52009.4563
2008-05-08 10:20:00,28.47,28.53,28.45,28.51,34904.74203865944,14.5327,14.5633,14.5225,14.5531,34904.742
2008-05-08 10:25:00,28.51,28.54,28.48,28.53,19051.59226811292,14.5531,14.5684,14.5378,14.5633,19051.5923
2008-05-08 10:30:00,28.54,28.55,28.41,28.42,47976.63746349604,14.5684,14.5735,14.5021,14.5072,47976.6375
2008-05-08 10:35:00,28.43,28.45,28.38,28.41,57015.71408705327,14.5123,14.5225,14.4867,14.5021,57015.7141
2008-05-08 10:40:00,28.42,28.48,28.41,28.43,35321.93019051592,14.5072,14.5378,14.5021,14.5123,35321.9302
2008-05-08 10:45:00,28.45,28.48,28.4,28.42,45056.32040050063,14.5225,14.5378,14.497,14.5072,45056.3204
2008-05-08 10:50:00,28.42,28.49,28.4,28.43,97622.02753441804,14.5072,14.5429,14.497,14.5123,97622.0275
2008-05-08 10:55:00,28.43,28.53,28.42,28.51,48254.76289806704,14.5123,14.5633,14.5072,14.5531,48254.7629
2008-05-08 11:00:00,28.51,28.51,28.42,28.43,40328.18801279378,14.5531,14.5531,14.5072,14.5123,40328.188
2008-05-08 11:05:00,28.45,28.58,28.44,28.57,35739.118342372414,14.5225,14.5888,14.5174,14.5837,35739.1183
2008-05-08 11:10:00,28.57,28.6,28.52,28.53,30176.60965095258,14.5837,14.599,14.5582,14.5633,30176.6097
2008-05-08 11:15:00,28.54,28.55,28.52,28.53,20164.09400639689,14.5684,14.5735,14.5582,14.5633,20164.094
2008-05-08 11:20:00,28.55,28.6,28.54,28.58,41718.81518564873,14.5735,14.599,14.5684,14.5888,41718.8152
2008-05-08 11:25:00,28.58,28.59,28.51,28.51,34348.49116951745,14.5888,14.5939,14.5531,14.5531,34348.4912
2008-05-08 11:30:00,28.5,28.56,28.47,28.56,47837.57474621054,14.548,14.5786,14.5327,14.5786,47837.5747
2008-05-08 11:35:00,28.56,28.57,28.52,28.54,22250.034765679324,14.5786,14.5837,14.5582,14.5684,22250.0348
2008-05-08 11:40:00,28.54,28.61,28.54,28.58,29898.484216381592,14.5684,14.6041,14.5684,14.5888,29898.4842
2008-05-08 11:45:00,28.58,28.64,28.58,28.64,17382.839660686972,14.5888,14.6195,14.5888,14.6195,17382.8397
2008-05-08 11:50:00,28.65,28.67,28.61,28.66,57432.90223890975,14.6246,14.6348,14.6041,14.6297,57432.9022
2008-05-08 11:55:00,28.66,28.68,28.65,28.67,22667.22291753581,14.6297,14.6399,14.6246,14.6348,22667.2229
2008-05-08 12:00:00,28.67,28.74,28.66,28.74,46586.01029064108,14.6348,14.6705,14.6297,14.6705,46586.0103
2008-05-08 12:05:00,28.74,28.75,28.71,28.75,48532.88833263802,14.6705,14.6756,14.6552,14.6756,48532.8883
2008-05-08 12:10:00,28.75,28.76,28.71,28.71,50340.70365734947,14.6756,14.6807,14.6552,14.6552,50340.7037
2008-05-08 12:15:00,28.71,28.72,28.68,28.72,24614.100959532752,14.6552,14.6603,14.6399,14.6603,24614.101
2008-05-08 12:20:00,28.72,28.73,28.67,28.68,19190.65498539841,14.6603,14.6654,14.6348,14.6399,19190.655
2008-05-08 12:25:00,28.68,28.71,28.66,28.66,22667.22291753581,14.6399,14.6552,14.6297,14.6297,22667.2229
2008-05-08 12:30:00,28.66,28.69,28.65,28.66,21832.84661382284,14.6297,14.645,14.6246,14.6297,21832.8466
2008-05-08 12:35:00,28.68,28.7,28.68,28.68,42136.003337505215,14.6399,14.6501,14.6399,14.6399,42136.0033
2008-05-08 12:40:00,28.68,28.69,28.66,28.68,16270.337922403003,14.6399,14.645,14.6297,14.6399,16270.3379
2008-05-08 12:45:00,28.68,28.7,28.66,28.68,21415.658461966348,14.6399,14.6501,14.6297,14.6399,21415.6585
2008-05-08 12:50:00,28.68,28.69,28.66,28.68,9039.076623557225,14.6399,14.645,14.6297,14.6399,9039.0766
2008-05-08 12:55:00,28.68,28.69,28.66,28.68,15435.961618690031,14.6399,14.645,14.6297,14.6399,15435.9616
2008-05-08 13:00:00,28.68,28.71,28.68,28.68,15714.087053261022,14.6399,14.6552,14.6399,14.6399,15714.0871
2008-05-08 13:05:00,28.68,28.7,28.66,28.66,21971.90933110833,14.6399,14.6501,14.6297,14.6297,21971.9093
2008-05-08 13:10:00,28.66,28.7,28.66,28.66,33514.114865804484,14.6297,14.6501,14.6297,14.6297,33514.1149
2008-05-08 13:15:00,28.66,28.68,28.64,28.66,160756.5011820331,14.6297,14.6399,14.6195,14.6297,160756.5012
2008-05-08 13:20:00,28.67,28.76,28.67,28.74,26978.16715338618,14.6348,14.6807,14.6348,14.6705,26978.1672
2008-05-08 13:25:00,28.74,28.76,28.73,28.76,46307.88485607009,14.6705,14.6807,14.6654,14.6807,46307.8849
2008-05-08 13:30:00,28.76,28.81,28.74,28.77,209150.32679738564,14.6807,14.7062,14.6705,14.6858,209150.3268
2008-05-08 13:35:00,28.78,28.81,28.76,28.79,45056.32040050063,14.6909,14.7062,14.6807,14.696,45056.3204
2008-05-08 13:40:00,28.79,28.81,28.76,28.8,102211.0972048394,14.696,14.7062,14.6807,14.7011,102211.0972
2008-05-08 13:45:00,28.79,28.81,28.76,28.79,44361.00681407315,14.696,14.7062,14.6807,14.696,44361.0068
2008-05-08 13:50:00,28.79,28.81,28.78,28.8,88582.9509108608,14.696,14.7062,14.6909,14.7011,88582.9509
2008-05-08 13:55:00,28.79,28.81,28.79,28.79,63968.849951328055,14.696,14.7062,14.696,14.696,63968.85
2008-05-08 14:00:00,28.79,28.81,28.75,28.76,67306.35516617996,14.696,14.7062,14.6756,14.6807,67306.3552
2008-05-08 14:05:00,28.75,28.76,28.71,28.74,43665.69322764567,14.6756,14.6807,14.6552,14.6705,43665.6932
2008-05-08 14:10:00,28.74,28.79,28.74,28.75,36990.682797941874,14.6705,14.696,14.6705,14.6756,36990.6828
2008-05-08 14:15:00,28.76,28.79,28.74,28.75,66054.7907106105,14.6807,14.696,14.6705,14.6756,66054.7907
2008-05-08 14:20:00,28.74,28.76,28.72,28.74,25865.66541510221,14.6705,14.6807,14.6603,14.6705,25865.6654
2008-05-08 14:25:00,28.74,28.79,28.74,28.75,55346.96147962732,14.6705,14.696,14.6705,14.6756,55346.9615
2008-05-08 14:30:00,28.76,28.79,28.73,28.77,46307.88485607009,14.6807,14.696,14.6654,14.6858,46307.8849
2008-05-08 14:35:00,28.77,28.79,28.76,28.76,35043.80475594493,14.6858,14.696,14.6807,14.6807,35043.8048
2008-05-08 14:40:00,28.76,28.76,28.71,28.72,44361.00681407315,14.6807,14.6807,14.6552,14.6603,44361.0068
2008-05-08 14:45:00,28.72,28.75,28.71,28.73,57711.02767348074,14.6603,14.6756,14.6552,14.6654,57711.0277
2008-05-08 14:50:00,28.72,28.76,28.71,28.76,45334.44583507162,14.6603,14.6807,14.6552,14.6807,45334.4458
2008-05-08 14:55:00,28.76,28.76,28.72,28.76,57989.15310805174,14.6807,14.6807,14.6603,14.6807,57989.1531
2008-05-08 15:00:00,28.75,28.81,28.75,28.77,82881.37950215548,14.6756,14.7062,14.6756,14.6858,82881.3795
2008-05-08 15:05:00,28.76,28.79,28.73,28.79,81907.94048115701,14.6807,14.696,14.6654,14.696,81907.9405
2008-05-08 15:10:00,28.78,28.79,28.74,28.76,63551.66179947156,14.6909,14.696,14.6705,14.6807,63551.6618
2008-05-08 15:15:00,28.75,28.76,28.69,28.71,57154.77680433876,14.6756,14.6807,14.645,14.6552,57154.7768
2008-05-08 15:20:00,28.7,28.76,28.68,28.74,85801.6965651509,14.6501,14.6807,14.6399,14.6705,85801.6966
2008-05-08 15:25:00,28.73,28.76,28.7,28.71,36434.431928799895,14.6654,14.6807,14.6501,14.6552,36434.4319
2008-05-08 15:30:00,28.71,28.76,28.71,28.74,37268.80823251286,14.6552,14.6807,14.6552,14.6705,37268.8082
2008-05-08 15:35:00,28.74,28.76,28.71,28.76,52148.51898206092,14.6705,14.6807,14.6552,14.6807,52148.519
2008-05-08 15:40:00,28.76,28.76,28.72,28.74,110137.67209011264,14.6807,14.6807,14.6603,14.6705,110137.6721
2008-05-08 15:45:00,28.75,28.81,28.75,28.8,90390.76623557226,14.6756,14.7062,14.6756,14.7011,90390.7662
2008-05-08 15:50:00,28.8,28.81,28.73,28.76,107217.35502711724,14.7011,14.7062,14.6654,14.6807,107217.355
2008-05-08 15:55:00,28.76,28.79,28.73,28.78,209011.2640801001,14.6807,14.696,14.6654,14.6909,209011.2641
2008-05-09 09:30:00,28.71,28.71,28.48,28.59,83576.69308858296,14.6552,14.6552,14.5378,14.5939,83576.6931
2008-05-09 09:35:00,28.58,28.71,28.56,28.68,25448.477263245724,14.5888,14.6552,14.5786,14.6399,25448.4773
2008-05-09 09:40:00,28.68,29.07,28.66,28.66,47281.32387706856,14.6399,14.839,14.6297,14.6297,47281.3239
2008-05-09 09:45:00,28.67,28.67,28.59,28.61,23362.53650396329,14.6348,14.6348,14.5939,14.6041,23362.5365
2008-05-09 09:50:00,28.61,28.66,28.56,28.58,14601.585314977056,14.6041,14.6297,14.5786,14.5888,14601.5853
2008-05-09 09:55:00,28.56,28.58,28.48,28.49,66471.97886246697,14.5786,14.5888,14.5378,14.5429,66471.9789
2008-05-09 10:00:00,28.48,28.67,28.48,28.65,41162.564316506745,14.5378,14.6348,14.5378,14.6246,41162.5643
2008-05-09 10:05:00,28.66,28.68,28.59,28.66,48811.01376720901,14.6297,14.6399,14.5939,14.6297,48811.0138
2008-05-09 10:10:00,28.65,28.65,28.53,28.61,78431.37254901961,14.6246,14.6246,14.5633,14.6041,78431.3725
2008-05-09 10:15:00,28.61,28.67,28.58,28.6,58962.59212905021,14.6041,14.6348,14.5888,14.599,58962.5921
2008-05-09 10:20:00,28.6,28.62,28.55,28.58,20025.03128911139,14.599,14.6093,14.5735,14.5888,20025.0313
2008-05-09 10:25:00,28.58,28.58,28.54,28.57,26282.8535669587,14.5888,14.5888,14.5684,14.5837,26282.8536
2008-05-09 10:30:00,28.58,28.59,28.53,28.56,84272.00667501043,14.5888,14.5939,14.5633,14.5786,84272.0067
2008-05-09 10:35:00,28.55,28.64,28.55,28.64,24753.163676818247,14.5735,14.6195,14.5735,14.6195,24753.1637
2008-05-09 10:40:00,28.63,28.65,28.6,28.63,18495.341398970937,14.6144,14.6246,14.599,14.6144,18495.3414
2008-05-09 10:45:00,28.63,28.69,28.63,28.66,22110.97204839383,14.6144,14.645,14.6144,14.6297,22110.972
2008-05-09 10:50:00,28.64,28.64,28.58,28.59,25448.477263245724,14.6195,14.6195,14.5888,14.5939,25448.4773
2008-05-09 10:55:00,28.58,28.59,28.54,28.54,20164.09400639689,14.5888,14.5939,14.5684,14.5684,20164.094
2008-05-09 11:00:00,28.55,28.55,28.53,28.55,37825.05910165485,14.5735,14.5735,14.5633,14.5735,37825.0591
2008-05-09 11:05:00,28.55,28.64,28.54,28.64,57015.71408705327,14.5735,14.6195,14.5684,14.6195,57015.7141
2008-05-09 11:10:00,28.63,28.66,28.61,28.63,24057.85009039077,14.6144,14.6297,14.6041,14.6144,24057.8501
2008-05-09 11:15:00,28.63,28.66,28.61,28.65,18773.46683354193,14.6144,14.6297,14.6041,14.6246,18773.4668
2008-05-09 11:20:00,28.66,28.66,28.62,28.63,20025.03128911139,14.6297,14.6297,14.6093,14.6144,20025.0313
2008-05-09 11:25:00,28.63,28.67,28.62,28.62,18634.40411625643,14.6144,14.6348,14.6093,14.6093,18634.4041
2008-05-09 11:30:00,28.62,28.63,28.56,28.56,18356.27868168544,14.6093,14.6144,14.5786,14.5786,18356.2787
2008-05-09 11:35:00,28.56,28.59,28.56,28.56,15575.024335975526,14.5786,14.5939,14.5786,14.5786,15575.0243
2008-05-09 11:40:00,28.58,28.59,28.55,28.57,13350.020859407594,14.5888,14.5939,14.5735,14.5837,13350.0209
2008-05-09 11:45:00,28.57,28.59,28.56,28.58,13350.020859407594,14.5837,14.5939,14.5786,14.5888,13350.0209
2008-05-09 11:50:00,28.58,28.58,28.55,28.57,10707.829230983174,14.5888,14.5888,14.5735,14.5837,10707.8292
2008-05-09 11:55:00,28.56,28.58,28.56,28.56,14740.648032262552,14.5786,14.5888,14.5786,14.5786,14740.648
2008-05-09 12:00:00,28.56,28.57,28.53,28.55,30037.546933667087,14.5786,14.5837,14.5633,14.5735,30037.5469
2008-05-09 12:05:00,28.56,28.58,28.56,28.56,16965.651508830484,14.5786,14.5888,14.5786,14.5786,16965.6515
2008-05-09 12:10:00,28.55,28.61,28.55,28.61,14045.334445835071,14.5735,14.6041,14.5735,14.6041,14045.3344
2008-05-09 12:15:00,28.6,28.62,28.59,28.61,10846.89194826867,14.599,14.6093,14.5939,14.6041,10846.8919
2008-05-09 12:20:00,28.61,28.63,28.61,28.61,15853.149770546515,14.6041,14.6144,14.6041,14.6041,15853.1498
2008-05-09 12:25:00,28.61,28.62,28.61,28.61,10151.578361841192,14.6041,14.6093,14.6041,14.6041,10151.5784
2008-05-09 12:30:00,28.61,28.62,28.57,28.58,18217.215964399948,14.6041,14.6093,14.5837,14.5888,18217.216
2008-05-09 12:35:00,28.58,28.61,28.58,28.61,11403.142817410651,14.5888,14.6041,14.5888,14.6041,11403.1428
2008-05-09 12:40:00,28.6,28.61,28.58,28.6,8482.825754415242,14.599,14.6041,14.5888,14.599,8482.8258
2008-05-09 12:45:00,28.61,28.61,28.57,28.58,15157.836184119038,14.6041,14.6041,14.5837,14.5888,15157.8362
2008-05-09 12:50:00,28.58,28.6,28.58,28.59,9039.076623557225,14.5888,14.599,14.5888,14.5939,9039.0766
2008-05-09 12:55:00,28.59,28.61,28.58,28.61,16687.52607425949,14.5939,14.6041,14.5888,14.6041,16687.5261
2008-05-09 13:00:00,28.6,28.6,28.55,28.56,37546.93366708386,14.599,14.599,14.5735,14.5786,37546.9337
2008-05-09 13:05:00,28.56,28.58,28.53,28.56,47142.26115978307,14.5786,14.5888,14.5633,14.5786,47142.2612
2008-05-09 13:10:00,28.55,28.57,28.54,28.54,15853.149770546515,14.5735,14.5837,14.5684,14.5684,15853.1498
2008-05-09 13:15:00,28.54,28.54,28.47,28.51,29620.3587818106,14.5684,14.5684,14.5327,14.5531,29620.3588
2008-05-09 13:20:00,28.51,28.55,28.51,28.53,16687.52607425949,14.5531,14.5735,14.5531,14.5633,16687.5261
2008-05-09 13:25:00,28.54,28.57,28.53,28.55,18634.40411625643,14.5684,14.5837,14.5633,14.5735,18634.4041
2008-05-09 13:30:00,28.56,28.56,28.54,28.56,23223.4737866778,14.5786,14.5786,14.5684,14.5786,23223.4738
2008-05-09 13:35:00,28.55,28.58,28.55,28.58,23918.78737310527,14.5735,14.5888,14.5735,14.5888,23918.7874
2008-05-09 13:40:00,28.57,28.59,28.56,28.58,9039.076623557225,14.5837,14.5939,14.5786,14.5888,9039.0766
2008-05-09 13:45:00,28.58,28.6,28.58,28.59,12932.832707551106,14.5888,14.599,14.5888,14.5939,12932.8327
2008-05-09 13:50:00,28.59,28.61,28.56,28.56,20998.47031010986,14.5939,14.6041,14.5786,14.5786,20998.4703
2008-05-09 13:55:00,28.56,28.64,28.56,28.62,26560.979001529693,14.5786,14.6195,14.5786,14.6093,26560.979
2008-05-09 14:00:00,28.61,28.64,28.6,28.61,30732.860520094564,14.6041,14.6195,14.599,14.6041,30732.8605
2008-05-09 14:05:00,28.61,28.61,28.56,28.56,17104.71422611598,14.6041,14.6041,14.5786,14.5786,17104.7142
2008-05-09 14:10:00,28.56,28.58,28.55,28.56,7231.26129884578,14.5786,14.5888,14.5735,14.5786,7231.2613
2008-05-09 14:15:00,28.56,28.6,28.55,28.57,24335.97552496176,14.5786,14.599,14.5735,14.5837,24335.9755
2008-05-09 14:20:00,28.56,28.58,28.54,28.55,17104.71422611598,14.5786,14.5888,14.5684,14.5735,17104.7142
2008-05-09 14:25:00,28.56,28.58,28.55,28.56,18773.46683354193,14.5786,14.5888,14.5735,14.5786,18773.4668
2008-05-09 14:30:00,28.56,28.58,28.53,28.53,16548.463356973996,14.5786,14.5888,14.5633,14.5633,16548.4634
2008-05-09 14:35:00,28.54,28.57,28.53,28.56,11681.268251981644,14.5684,14.5837,14.5633,14.5786,11681.2683
2008-05-09 14:40:00,28.56,28.56,28.53,28.55,13071.895424836604,14.5786,14.5786,14.5633,14.5735,13071.8954
2008-05-09 14:45:00,28.55,28.56,28.51,28.51,14879.710749548049,14.5735,14.5786,14.5531,14.5531,14879.7107
2008-05-09 14:50:00,28.51,28.53,28.51,28.51,16270.337922403003,14.5531,14.5633,14.5531,14.5531,16270.3379
2008-05-09 14:55:00,28.51,28.56,28.51,28.53,17939.090529828954,14.5531,14.5786,14.5531,14.5633,17939.0905
2008-05-09 15:00:00,28.53,28.56,28.52,28.54,21554.721179251843,14.5633,14.5786,14.5582,14.5684,21554.7212
2008-05-09 15:05:00,28.55,28.56,28.54,28.55,7509.386733416772,14.5735,14.5786,14.5684,14.5735,7509.3867
2008-05-09 15:10:00,28.54,28.55,28.52,28.54,12515.64455569462,14.5684,14.5735,14.5582,14.5684,12515.6446
2008-05-09 15:15:00,28.55,28.56,28.52,28.53,19885.96857182589,14.5735,14.5786,14.5582,14.5633,19885.9686
2008-05-09 15:20:00,28.53,28.55,28.5,28.55,38520.37268808233,14.5633,14.5735,14.548,14.5735,38520.3727
2008-05-09 15:25:00,28.56,28.6,28.55,28.58,42414.12877207621,14.5786,14.599,14.5735,14.5888,42414.1288
2008-05-09 15:30:00,28.58,28.61,28.56,28.6,75232.93005145321,14.5888,14.6041,14.5786,14.599,75232.9301
2008-05-09 15:35:00,28.61,28.61,28.58,28.61,27534.418022528163,14.6041,14.6041,14.5888,14.6041,27534.418
2008-05-09 15:40:00,28.62,28.63,28.58,28.6,49228.20191906551,14.6093,14.6144,14.5888,14.599,49228.2019
2008-05-09 15:45:00,28.59,28.59,28.53,28.56,48671.95104992352,14.5939,14.5939,14.5633,14.5786,48671.951
2008-05-09 15:50:00,28.56,28.56,28.54,28.56,63968.849951328055,14.5786,14.5786,14.5684,14.5786,63968.85
2008-05-09 15:55:00,28.56,28.58,28.54,28.56,83159.50493672647,14.5786,14.5888,14.5684,14.5786,83159.5049
2008-05-12 09:30:00,28.59,28.79,28.59,28.79,53121.958003059386,14.5939,14.696,14.5939,14.696,53121.958
2008-05-12 09:35:00,28.8,29.04,28.79,28.97,41718.81518564873,14.7011,14.8236,14.696,14.7879,41718.8152
2008-05-12 09:40:00,28.94,28.95,28.78,28.86,29481.296064525104,14.7726,14.7777,14.6909,14.7318,29481.2961
2008-05-12 09:45:00,28.86,28.89,28.78,28.87,109859.54665554166,14.7318,14.7471,14.6909,14.7369,109859.5467
2008-05-12 09:50:00,28.86,28.86,28.76,28.79,26282.8535669587,14.7318,14.7318,14.6807,14.696,26282.8536
2008-05-12 09:55:00,28.79,28.8,28.76,28.76,17800.02781254346,14.696,14.7011,14.6807,14.6807,17800.0278
2008-05-12 10:00:00,28.77,28.8,28.77,28.78,26560.979001529693,14.6858,14.7011,14.6858,14.6909,26560.979
2008-05-12 10:05:00,28.79,28.79,28.75,28.77,43387.56779307468,14.696,14.696,14.6756,14.6858,43387.5678
2008-05-12 10:10:00,28.77,28.81,28.75,28.76,29203.17062995411,14.6858,14.7062,14.6756,14.6807,29203.1706
2008-05-12 10:15:00,28.75,28.76,28.71,28.74,45056.32040050063,14.6756,14.6807,14.6552,14.6705,45056.3204
2008-05-12 10:20:00,28.72,28.74,28.68,28.74,44639.13224864414,14.6603,14.6705,14.6399,14.6705,44639.1322
2008-05-12 10:25:00,28.74,28.76,28.74,28.74,18495.341398970937,14.6705,14.6807,14.6705,14.6705,18495.3414
2008-05-12 10:30:00,28.75,28.76,28.72,28.76,18356.27868168544,14.6756,14.6807,14.6603,14.6807,18356.2787
2008-05-12 10:35:00,28.76,28.84,28.75,28.83,22250.034765679324,14.6807,14.7216,14.6756,14.7164,22250.0348
2008-05-12 10:40:00,28.84,28.86,28.79,28.85,49645.39007092199,14.7216,14.7318,14.696,14.7267,49645.3901
2008-05-12 10:45:00,28.85,28.93,28.85,28.87,56459.46321791128,14.7267,14.7675,14.7267,14.7369,56459.4632
2008-05-12 10:50:00,28.88,28.92,28.87,28.91,73286.05200945627,14.742,14.7624,14.7369,14.7573,73286.052
2008-05-12 10:55:00,28.91,28.92,28.86,28.87,40606.313447364766,14.7573,14.7624,14.7318,14.7369,40606.3134
2008-05-12 11:00:00,28.86,28.91,28.86,28.89,31289.111389236547,14.7318,14.7573,14.7318,14.7471,31289.1114
2008-05-12 11:05:00,28.9,28.9,28.84,28.86,39215.68627450981,14.7522,14.7522,14.7216,14.7318,39215.6863
2008-05-12 11:10:00,28.87,28.89,28.87,28.88,18495.341398970937,14.7369,14.7471,14.7369,14.742,18495.3414
2008-05-12 11:15:00,28.89,28.89,28.86,28.86,16548.463356973996,14.7471,14.7471,14.7318,14.7318,16548.4634
2008-05-12 11:20:00,28.86,28.93,28.85,28.93,26560.979001529693,14.7318,14.7675,14.7267,14.7675,26560.979
2008-05-12 11:25:00,28.92,28.93,28.89,28.92,27395.355305242665,14.7624,14.7675,14.7471,14.7624,27395.3553
2008-05-12 11:30:00,28.92,28.92,28.88,28.89,14184.397163120568,14.7624,14.7624,14.742,14.7471,14184.3972
2008-05-12 11:35:00,28.88,28.92,28.87,28.92,14323.459880406064,14.742,14.7624,14.7369,14.7624,14323.4599
2008-05-12 11:40:00,28.92,28.95,28.92,28.93,46446.94757335559,14.7624,14.7777,14.7624,14.7675,46446.9476
2008-05-12 11:45:00,28.92,28.95,28.92,28.94,30176.60965095258,14.7624,14.7777,14.7624,14.7726,30176.6097
2008-05-12 11:50:00,28.94,28.95,28.91,28.92,18912.529550827425,14.7726,14.7777,14.7573,14.7624,18912.5296
2008-05-12 11:55:00,28.91,28.92,28.91,28.92,13767.209011264082,14.7573,14.7624,14.7573,14.7624,13767.209
2008-05-12 12:00:00,28.92,28.95,28.92,28.95,15157.836184119038,14.7624,14.7777,14.7624,14.7777,15157.8362
2008-05-12 12:05:00,28.95,28.97,28.95,28.97,35043.80475594493,14.7777,14.7879,14.7777,14.7879,35043.8048
2008-05-12 12:10:00,28.97,28.97,28.93,28.93,36017.243776943404,14.7879,14.7879,14.7675,14.7675,36017.2438
2008-05-12 12:15:00,28.93,28.94,28.89,28.91,20164.09400639689,14.7675,14.7726,14.7471,14.7573,20164.094
2008-05-12 12:20:00,28.91,28.92,28.9,28.92,9873.4529272702,14.7573,14.7624,14.7522,14.7624,9873.4529
2008-05-12 12:25:00,28.92,28.97,28.91,28.97,30037.546933667087,14.7624,14.7879,14.7573,14.7879,30037.5469
2008-05-12 12:30:00,28.96,28.97,28.91,28.93,30037.546933667087,14.7828,14.7879,14.7573,14.7675,30037.5469
2008-05-12 12:35:00,28.92,28.94,28.88,28.89,20581.28215825337,14.7624,14.7726,14.742,14.7471,20581.2822
2008-05-12 12:40:00,28.89,28.93,28.89,28.93,8204.70031984425,14.7471,14.7675,14.7471,14.7675,8204.7003
2008-05-12 12:45:00,28.92,28.99,28.92,28.98,17521.902377972467,14.7624,14.7981,14.7624,14.793,17521.9024
2008-05-12 12:50:00,28.99,29.03,28.98,29.02,16965.651508830484,14.7981,14.8185,14.793,14.8134,16965.6515
2008-05-12 12:55:00,29.03,29.07,29.03,29.04,16409.4006396885,14.8185,14.839,14.8185,14.8236,16409.4006
2008-05-12 13:00:00,29.04,29.06,29.04,29.06,22945.3483521068,14.8236,14.8339,14.8236,14.8339,22945.3484
2008-05-12 13:05:00,29.07,29.07,29.02,29.02,22806.285634821303,14.839,14.839,14.8134,14.8134,22806.2856
2008-05-12 13:10:00,29.01,29.02,29.01,29.02,14601.585314977056,14.8083,14.8134,14.8083,14.8134,14601.5853
2008-05-12 13:15:00,29.02,29.04,29.01,29.03,7926.574885273259,14.8134,14.8236,14.8083,14.8185,7926.5749
2008-05-12 13:20:00,29.04,29.05,29.03,29.04,8621.888471700739,14.8236,14.8287,14.8185,14.8236,8621.8885
2008-05-12 13:25:00,29.05,29.07,29.02,29.02,27117.22987067168,14.8287,14.839,14.8134,14.8134,27117.2299
2008-05-12 13:30:00,29.02,29.02,28.99,29.0,15575.024335975526,14.8134,14.8134,14.7981,14.8032,15575.0243
2008-05-12 13:35:00,28.99,29.01,28.98,28.99,17104.71422611598,14.7981,14.8083,14.793,14.7981,17104.7142
2008-05-12 13:40:00,29.0,29.0,28.97,28.99,18773.46683354193,14.8032,14.8032,14.7879,14.7981,18773.4668
2008-05-12 13:45:00,28.98,29.0,28.98,28.98,11959.393686552636,14.793,14.8032,14.793,14.793,11959.3937
2008-05-12 13:50:00,28.99,29.0,28.98,29.0,7092.198581560284,14.7981,14.8032,14.793,14.8032,7092.1986
2008-05-12 13:55:00,29.0,29.0,28.98,28.99,11959.393686552636,14.8032,14.8032,14.793,14.7981,11959.3937
2008-05-12 14:00:00,28.99,29.02,28.99,29.02,18356.27868168544,14.7981,14.8134,14.7981,14.8134,18356.2787
2008-05-12 14:05:00,29.02,29.02,29.01,29.02,16131.275205117508,14.8134,14.8134,14.8083,14.8134,16131.2752
2008-05-12 14:10:00,29.02,29.06,29.02,29.05,33096.92671394799,14.8134,14.8339,14.8134,14.8287,33096.9267
2008-05-12 14:15:00,29.05,29.12,29.04,29.09,58684.46669447921,14.8287,14.8645,14.8236,14.8492,58684.4667
2008-05-12 14:20:00,29.09,29.12,29.08,29.12,15435.961618690031,14.8492,14.8645,14.8441,14.8645,15435.9616
2008-05-12 14:25:00,29.12,29.14,29.12,29.12,87748.57460714784,14.8645,14.8747,14.8645,14.8645,87748.5746
2008-05-12 14:30:00,29.12,29.15,29.12,29.12,58962.59212905021,14.8645,14.8798,14.8645,14.8645,58962.5921
2008-05-12 14:35:00,29.12,29.13,29.12,29.12,54929.77332777083,14.8645,14.8696,14.8645,14.8645,54929.7733
2008-05-12 14:40:00,29.12,29.13,29.12,29.12,50757.891809205954,14.8645,14.8696,14.8645,14.8645,50757.8918
2008-05-12 14:45:00,29.12,29.13,29.11,29.12,39910.999860937285,14.8645,14.8696,14.8594,14.8645,39910.9999
2008-05-12 14:50:00,29.12,29.19,29.12,29.14,119315.81143095536,14.8645,14.9002,14.8645,14.8747,119315.8114
2008-05-12 14:55:00,29.15,29.15,29.12,29.12,32957.8639966625,14.8798,14.8798,14.8645,14.8645,32957.864
2008-05-12 15:00:00,29.12,29.16,29.1,29.16,68696.9823390349,14.8645,14.8849,14.8543,14.8849,68696.9823
2008-05-12 15:05:00,29.15,29.16,29.11,29.11,85523.5711305799,14.8798,14.8849,14.8594,14.8594,85523.5711
2008-05-12 15:10:00,29.12,29.13,29.1,29.12,52565.7071339174,14.8645,14.8696,14.8543,14.8645,52565.7071
2008-05-12 15:15:00,29.12,29.15,29.12,29.15,71617.29940203032,14.8645,14.8798,14.8645,14.8798,71617.2994
2008-05-12 15:20:00,29.15,29.18,29.14,29.18,103601.72437769437,14.8798,14.8951,14.8747,14.8951,103601.7244
2008-05-12 15:25:00,29.18,29.19,29.14,29.16,98317.3411208455,14.8951,14.9002,14.8747,14.8849,98317.3411
2008-05-12 15:30:00,29.17,29.24,29.14,29.23,99986.09372827146,14.89,14.9257,14.8747,14.9206,99986.0937
2008-05-12 15:35:00,29.23,29.27,29.19,29.2,175497.14921429567,14.9206,14.941,14.9002,14.9053,175497.1492
2008-05-12 15:40:00,29.19,29.2,29.15,29.17,92198.5815602837,14.9002,14.9053,14.8798,14.89,92198.5816
2008-05-12 15:45:00,29.17,29.2,29.16,29.2,114031.42817410654,14.89,14.9053,14.8849,14.9053,114031.4282
2008-05-12 15:50:00,29.2,29.26,29.18,29.25,300097.3439020999,14.9053,14.9359,14.8951,14.9308,300097.3439
2008-05-12 15:55:00,29.25,29.25,29.21,29.22,214851.89820609096,14.9308,14.9308,14.9104,14.9155,214851.8982
2008-05-13 09:30:00,29.21,29.45,29.21,29.32,78709.49798359061,14.9104,15.0329,14.9104,14.9666,78709.498
2008-05-13 09:35:00,29.32,29.35,29.26,29.26,59936.03115004868,14.9666,14.9819,14.9359,14.9359,59936.0312
2008-05-13 09:40:00,29.26,29.26,29.15,29.24,36990.682797941874,14.9359,14.9359,14.8798,14.9257,36990.6828
2008-05-13 09:45:00,29.24,29.37,29.23,29.37,75789.1809205952,14.9257,14.9921,14.9206,14.9921,75789.1809
2008-05-13 09:50:00,29.37,29.37,29.22,29.22,34070.36573494646,14.9921,14.9921,14.9155,14.9155,34070.3657
2008-05-13 09:55:00,29.25,29.33,29.23,29.33,35182.86747323043,14.9308,14.9717,14.9206,14.9717,35182.8675
2008-05-13 10:00:00,29.33,29.43,29.26,29.41,30732.860520094564,14.9717,15.0227,14.9359,15.0125,30732.8605
2008-05-13 10:05:00,29.39,29.39,29.2,29.28,106800.16687526077,15.0023,15.0023,14.9053,14.9462,106800.1669
2008-05-13 10:10:00,29.28,29.37,29.27,29.34,52704.769851202895,14.9462,14.9921,14.941,14.9768,52704.7699
2008-05-13 10:15:00,29.34,29.45,29.34,29.38,77875.12167987763,14.9768,15.0329,14.9768,14.9972,77875.1217
2008-05-13 10:20:00,29.38,29.46,29.37,29.45,67028.22973160897,14.9972,15.038,14.9921,15.0329,67028.2297
2008-05-13 10:25:00,29.45,29.48,29.43,29.43,73842.30287859826,15.0329,15.0482,15.0227,15.0227,73842.3029
2008-05-13 10:30:00,29.43,29.47,29.39,29.4,71339.17396745933,15.0227,15.0431,15.0023,15.0074,71339.174
2008-05-13 10:35:00,29.4,29.43,29.4,29.43,62995.41093032959,15.0074,15.0227,15.0074,15.0227,62995.4109
2008-05-13 10:40:00,29.43,29.48,29.4,29.41,86218.88471700737,15.0227,15.0482,15.0074,15.0125,86218.8847
2008-05-13 10:45:00,29.42,29.43,29.27,29.28,21415.658461966348,15.0176,15.0227,14.941,14.9462,21415.6585
2008-05-13 10:50:00,29.27,29.28,29.25,29.27,31567.23682380754,14.941,14.9462,14.9308,14.941,31567.2368
2008-05-13 10:55:00,29.27,29.32,29.27,29.32,39215.68627450981,14.941,14.9666,14.941,14.9666,39215.6863
2008-05-13 11:00:00,29.31,29.34,29.25,29.32,53678.208872201365,14.9615,14.9768,14.9308,14.9666,53678.2089
2008-05-13 11:05:00,29.33,29.37,29.32,29.35,28507.85704352664,14.9717,14.9921,14.9666,14.9819,28507.857
2008-05-13 11:10:00,29.35,29.38,29.34,29.34,15157.836184119038,14.9819,14.9972,14.9768,14.9768,15157.8362
2008-05-13 11:15:00,29.34,29.35,29.3,29.3,60909.47017104715,14.9768,14.9819,14.9564,14.9564,60909.4702
2008-05-13 11:20:00,29.3,29.31,29.27,29.27,14601.585314977056,14.9564,14.9615,14.941,14.941,14601.5853
2008-05-13 11:25:00,29.27,29.29,29.25,29.27,27395.355305242665,14.941,14.9513,14.9308,14.941,27395.3553
2008-05-13 11:30:00,29.27,29.3,29.26,29.28,25865.66541510221,14.941,14.9564,14.9359,14.9462,25865.6654
2008-05-13 11:35:00,29.3,29.38,29.29,29.3,49923.51550549298,14.9564,14.9972,14.9513,14.9564,49923.5155
2008-05-13 11:40:00,29.3,29.33,29.28,29.33,25865.66541510221,14.9564,14.9717,14.9462,14.9717,25865.6654
2008-05-13 11:45:00,29.33,29.4,29.32,29.37,26560.979001529693,14.9717,15.0074,14.9666,14.9921,26560.979
2008-05-13 11:50:00,29.37,29.38,29.33,29.36,32401.613127520515,14.9921,14.9972,14.9717,14.987,32401.6131
2008-05-13 11:55:00,29.35,29.38,29.32,29.35,30593.79780280907,14.9819,14.9972,14.9666,14.9819,30593.7978
2008-05-13 12:00:00,29.36,29.38,29.31,29.32,149631.48379919346,14.987,14.9972,14.9615,14.9666,149631.4838
2008-05-13 12:05:00,29.32,29.33,29.27,29.29,100681.40731469894,14.9666,14.9717,14.941,14.9513,100681.4073
2008-05-13 12:10:00,29.28,29.3,29.22,29.27,88722.0136281463,14.9462,14.9564,14.9155,14.941,88722.0136
2008-05-13 12:15:00,29.27,29.3,29.27,29.3,48254.76289806704,14.941,14.9564,14.941,14.9564,48254.7629
2008-05-13 12:20:00,29.3,29.3,29.25,29.29,62439.1600611876,14.9564,14.9564,14.9308,14.9513,62439.1601
2008-05-13 12:25:00,29.3,29.32,29.27,29.28,43943.81866221666,14.9564,14.9666,14.941,14.9462,43943.8187
2008-05-13 12:30:00,29.27,29.32,29.27,29.28,61882.90919204562,14.941,14.9666,14.941,14.9462,61882.9092
2008-05-13 12:35:00,29.28,29.3,29.23,29.24,29342.23334723961,14.9462,14.9564,14.9206,14.9257,29342.2333
2008-05-13 12:40:00,29.24,29.32,29.22,29.27,74398.55374774024,14.9257,14.9666,14.9155,14.941,74398.5537
2008-05-13 12:45:00,29.27,29.28,29.21,29.21,31845.362258378533,14.941,14.9462,14.9104,14.9104,31845.3623
2008-05-13 12:50:00,29.22,29.23,29.2,29.21,35460.992907801425,14.9155,14.9206,14.9053,14.9104,35460.9929
2008-05-13 12:55:00,29.21,29.24,29.2,29.22,36573.49464608539,14.9104,14.9257,14.9053,14.9155,36573.4946
2008-05-13 13:00:00,29.22,29.22,29.18,29.19,38937.560839938815,14.9155,14.9155,14.8951,14.9002,38937.5608
2008-05-13 13:05:00,29.18,29.21,29.17,29.2,41301.62703379225,14.8951,14.9104,14.89,14.9053,41301.627
2008-05-13 13:10:00,29.2,29.2,29.17,29.19,45612.57126964261,14.9053,14.9053,14.89,14.9002,45612.5713
2008-05-13 13:15:00,29.18,29.2,29.17,29.18,40328.18801279378,14.8951,14.9053,14.89,14.8951,40328.188
2008-05-13 13:20:00,29.19,29.25,29.15,29.22,76206.36907245168,14.9002,14.9308,14.8798,14.9155,76206.3691
2008-05-13 13:25:00,29.22,29.27,29.19,29.26,158531.49770546518,14.9155,14.941,14.9002,14.9359,158531.4977
2008-05-13 13:30:00,29.27,29.32,29.27,29.29,56459.46321791128,14.941,14.9666,14.941,14.9513,56459.4632
2008-05-13 13:35:00,29.3,29.33,29.28,29.3,62161.03462661661,14.9564,14.9717,14.9462,14.9564,62161.0346
2008-05-13 13:40:00,29.3,29.31,29.28,29.29,42970.37964121819,14.9564,14.9615,14.9462,14.9513,42970.3796
2008-05-13 13:45:00,29.29,29.32,29.28,29.29,51870.39354748992,14.9513,14.9666,14.9462,14.9513,51870.3935
2008-05-13 13:50:00,29.3,29.3,29.28,29.29,51036.01724377695,14.9564,14.9564,14.9462,14.9513,51036.0172
2008-05-13 13:55:00,29.3,29.3,29.25,29.26,72173.55027117231,14.9564,14.9564,14.9308,14.9359,72173.5503
2008-05-13 14:00:00,29.26,29.31,29.26,29.27,46307.88485607009,14.9359,14.9615,14.9359,14.941,46307.8849
2008-05-13 14:05:00,29.28,29.3,29.27,29.27,35878.18105965791,14.9462,14.9564,14.941,14.941,35878.1811
2008-05-13 14:10:00,29.27,29.28,29.26,29.28,82742.31678486998,14.941,14.9462,14.9359,14.9462,82742.3168
2008-05-13 14:15:00,29.28,29.3,29.28,29.3,32123.48769294952,14.9462,14.9564,14.9462,14.9564,32123.4877
2008-05-13 14:20:00,29.3,29.3,29.23,29.23,46725.07300792658,14.9564,14.9564,14.9206,14.9206,46725.073
2008-05-13 14:25:00,29.23,29.28,29.23,29.27,31289.111389236547,14.9206,14.9462,14.9206,14.941,31289.1114
2008-05-13 14:30:00,29.27,29.28,29.27,29.27,30176.60965095258,14.941,14.9462,14.941,14.941,30176.6097
2008-05-13 14:35:00,29.27,29.3,29.27,29.28,28785.982478097623,14.941,14.9564,14.941,14.9462,28785.9825
2008-05-13 14:40:00,29.27,29.3,29.27,29.27,33653.17758308998,14.941,14.9564,14.941,14.941,33653.1776
2008-05-13 14:45:00,29.27,29.3,29.27,29.27,32818.801279377,14.941,14.9564,14.941,14.941,32818.8013
2008-05-13 14:50:00,29.27,29.32,29.27,29.3,52982.89528577389,14.941,14.9666,14.941,14.9564,52982.8953
2008-05-13 14:55:00,29.3,29.38,29.3,29.38,47698.51202892505,14.9564,14.9972,14.9564,14.9972,47698.512
2008-05-13 15:00:00,29.38,29.42,29.35,29.41,63690.724516757065,14.9972,15.0176,14.9819,15.0125,63690.7245
2008-05-13 15:05:00,29.41,29.43,29.36,29.36,67028.22973160897,15.0125,15.0227,14.987,14.987,67028.2297
2008-05-13 15:10:00,29.37,29.39,29.35,29.37,74120.42831316925,14.9921,15.0023,14.9819,14.9921,74120.4283
2008-05-13 15:15:00,29.37,29.39,29.35,29.38,65081.35168961202,14.9921,15.0023,14.9819,14.9972,65081.3517
2008-05-13 15:20:00,29.38,29.38,29.38,29.38,54929.77332777083,14.9972,14.9972,14.9972,14.9972,54929.7733
2008-05-13 15:25:00,29.38,29.45,29.35,29.43,88722.0136281463,14.9972,15.0329,14.9819,15.0227,88722.0136
2008-05-13 15:30:00,29.43,29.45,29.4,29.42,54373.522458628846,15.0227,15.0329,15.0074,15.0176,54373.5225
2008-05-13 15:35:00,29.41,29.45,29.4,29.44,65776.6652760395,15.0125,15.0329,15.0074,15.0278,65776.6653
2008-05-13 15:40:00,29.45,29.48,29.43,29.43,123070.50479766376,15.0329,15.0482,15.0227,15.0227,123070.5048
2008-05-13 15:45:00,29.43,29.45,29.4,29.45,56459.46321791128,15.0227,15.0329,15.0074,15.0329,56459.4632
2008-05-13 15:50:00,29.44,29.53,29.44,29.48,124183.00653594772,15.0278,15.0738,15.0278,15.0482,124183.0065
2008-05-13 15:55:00,29.48,29.51,29.45,29.47,85106.38297872341,15.0482,15.0636,15.0329,15.0431,85106.383
2008-05-14 09:30:00,29.63,29.63,29.44,29.54,41718.81518564873,15.1248,15.1248,15.0278,15.0789,41718.8152
2008-05-14 09:35:00,29.56,29.61,29.51,29.61,49089.13920178001,15.0891,15.1146,15.0636,15.1146,49089.1392
2008-05-14 09:40:00,29.57,29.59,29.51,29.55,38103.18453622584,15.0942,15.1044,15.0636,15.084,38103.1845
2008-05-14 09:45:00,29.56,29.66,29.52,29.63,44778.19496592964,15.0891,15.1401,15.0687,15.1248,44778.195
2008-05-14 09:50:00,29.63,29.66,29.59,29.63,80378.25059101655,15.1248,15.1401,15.1044,15.1248,80378.2506
2008-05-14 09:55:00,29.64,29.66,29.6,29.63,110415.79752468364,15.1299,15.1401,15.1095,15.1248,110415.7975
2008-05-14 10:00:00,29.64,29.64,29.56,29.57,26421.916284244195,15.1299,15.1299,15.0891,15.0942,26421.9163
2008-05-14 10:05:00,29.54,29.56,29.5,29.54,56042.2750660548,15.0789,15.0891,15.0585,15.0789,56042.2751
2008-05-14 10:10:00,29.55,29.56,29.49,29.5,56459.46321791128,15.084,15.0891,15.0533,15.0585,56459.4632
2008-05-14 10:15:00,29.5,29.52,29.47,29.5,45612.57126964261,15.0585,15.0687,15.0431,15.0585,45612.5713
2008-05-14 10:20:00,29.49,29.52,29.46,29.5,25865.66541510221,15.0533,15.0687,15.038,15.0585,25865.6654
2008-05-14 10:25:00,29.5,29.53,29.5,29.5,33235.98943123349,15.0585,15.0738,15.0585,15.0585,33235.9894
2008-05-14 10:30:00,29.5,29.56,29.49,29.52,60770.40745376165,15.0585,15.0891,15.0533,15.0687,60770.4075
2008-05-14 10:35:00,29.52,29.56,29.51,29.53,42970.37964121819,15.0687,15.0891,15.0636,15.0738,42970.3796
2008-05-14 10:40:00,29.54,29.57,29.53,29.56,38937.560839938815,15.0789,15.0942,15.0738,15.0891,38937.5608
2008-05-14 10:45:00,29.56,29.57,29.54,29.56,37964.12181894034,15.0891,15.0942,15.0789,15.0891,37964.1218
2008-05-14 10:50:00,29.55,29.56,29.52,29.53,104714.22611597832,15.084,15.0891,15.0687,15.0738,104714.2261
2008-05-14 10:55:00,29.53,29.55,29.52,29.52,34070.36573494646,15.0738,15.084,15.0687,15.0687,34070.3657
2008-05-14 11:00:00,29.53,29.53,29.52,29.53,50062.57822277848,15.0738,15.0738,15.0687,15.0738,50062.5782
2008-05-14 11:05:00,29.53,29.57,29.52,29.56,42692.2542066472,15.0738,15.0942,15.0687,15.0891,42692.2542
2008-05-14 11:10:00,29.57,29.57,29.52,29.53,144347.10054234462,15.0942,15.0942,15.0687,15.0738,144347.1005
2008-05-14 11:15:00,29.53,29.62,29.53,29.59,76484.49450702267,15.0738,15.1197,15.0738,15.1044,76484.4945
2008-05-14 11:20:00,29.59,29.59,29.56,29.58,41023.50159922125,15.1044,15.1044,15.0891,15.0993,41023.5016
2008-05-14 11:25:00,29.59,29.59,29.56,29.59,32818.801279377,15.1044,15.1044,15.0891,15.1044,32818.8013
2008-05-14 11:30:00,29.58,29.59,29.57,29.58,28925.04519538312,15.0993,15.1044,15.0942,15.0993,28925.0452
2008-05-14 11:35:00,29.58,29.6,29.58,29.59,38520.37268808233,15.0993,15.1095,15.0993,15.1044,38520.3727
2008-05-14 11:40:00,29.59,29.61,29.58,29.61,76623.55722430817,15.1044,15.1146,15.0993,15.1146,76623.5572
2008-05-14 11:45:00,29.6,29.61,29.58,29.58,25170.35182867473,15.1095,15.1146,15.0993,15.0993,25170.3518
2008-05-14 11:50:00,29.59,29.59,29.57,29.57,26839.104436100683,15.1044,15.1044,15.0942,15.0942,26839.1044
2008-05-14 11:55:00,29.57,29.59,29.56,29.57,47837.57474621054,15.0942,15.1044,15.0891,15.0942,47837.5747
2008-05-14 12:00:00,29.58,29.6,29.57,29.6,21971.90933110833,15.0993,15.1095,15.0942,15.1095,21971.9093
2008-05-14 12:05:00,29.6,29.61,29.59,29.61,20859.40759282437,15.1095,15.1146,15.1044,15.1146,20859.4076
2008-05-14 12:10:00,29.61,29.62,29.44,29.61,55207.89876234182,15.1146,15.1197,15.0278,15.1146,55207.8988
2008-05-14 12:15:00,29.61,29.62,29.61,29.61,20025.03128911139,15.1146,15.1197,15.1146,15.1146,20025.0313
2008-05-14 12:20:00,29.61,29.62,29.6,29.61,51314.14267834794,15.1146,15.1197,15.1095,15.1146,51314.1427
2008-05-14 12:25:00,29.61,29.64,29.6,29.61,30732.860520094564,15.1146,15.1299,15.1095,15.1146,30732.8605
2008-05-14 12:30:00,29.61,29.63,29.59,29.6,45195.38311778613,15.1146,15.1248,15.1044,15.1095,45195.3831
2008-05-14 12:35:00,29.6,29.61,29.58,29.61,46168.8221387846,15.1095,15.1146,15.0993,15.1146,46168.8221
2008-05-14 12:40:00,29.61,29.62,29.59,29.61,59240.7175636212,15.1146,15.1197,15.1044,15.1146,59240.7176
2008-05-14 12:45:00,29.61,29.62,29.58,29.6,85523.5711305799,15.1146,15.1197,15.0993,15.1095,85523.5711
2008-05-14 12:50:00,29.6,29.62,29.58,29.61,47420.38659435406,15.1095,15.1197,15.0993,15.1146,47420.3866
2008-05-14 12:55:00,29.61,29.62,29.6,29.6,25587.539980531223,15.1146,15.1197,15.1095,15.1095,25587.54
2008-05-14 13:00:00,29.61,29.62,29.59,29.6,41023.50159922125,15.1146,15.1197,15.1044,15.1095,41023.5016
2008-05-14 13:05:00,29.6,29.64,29.6,29.64,35600.05562508692,15.1095,15.1299,15.1095,15.1299,35600.0556
2008-05-14 13:10:00,29.63,29.64,29.61,29.62,58823.52941176471,15.1248,15.1299,15.1146,15.1197,58823.5294
2008-05-14 13:15:00,29.62,29.62,29.6,29.61,29064.107912668616,15.1197,15.1197,15.1095,15.1146,29064.1079
2008-05-14 13:20:00,29.6,29.61,29.6,29.61,15992.212487832014,15.1095,15.1146,15.1095,15.1146,15992.2125
2008-05-14 13:25:00,29.6,29.61,29.6,29.61,22250.034765679324,15.1095,15.1146,15.1095,15.1146,22250.0348
2008-05-14 13:30:00,29.6,29.61,29.59,29.61,41440.68975107774,15.1095,15.1146,15.1044,15.1146,41440.6898
2008-05-14 13:35:00,29.6,29.6,29.57,29.57,134195.5221805034,15.1095,15.1095,15.0942,15.0942,134195.5222
2008-05-14 13:40:00,29.57,29.61,29.57,29.58,30176.60965095258,15.0942,15.1146,15.0942,15.0993,30176.6097
2008-05-14 13:45:00,29.59,29.61,29.57,29.58,24753.163676818247,15.1044,15.1146,15.0942,15.0993,24753.1637
2008-05-14 13:50:00,29.58,29.58,29.58,29.58,13210.958142122096,15.0993,15.0993,15.0993,15.0993,13210.9581
2008-05-14 13:55:00,29.58,29.58,29.58,29.58,16131.275205117508,15.0993,15.0993,15.0993,15.0993,16131.2752
2008-05-14 14:00:00,29.58,29.61,29.57,29.58,52843.83256848839,15.0993,15.1146,15.0942,15.0993,52843.8326
2008-05-14 14:05:00,29.57,29.6,29.57,29.58,24892.22639410374,15.0942,15.1095,15.0942,15.0993,24892.2264
2008-05-14 14:10:00,29.58,29.6,29.57,29.58,88165.76275900431,15.0993,15.1095,15.0942,15.0993,88165.7628
2008-05-14 14:15:00,29.58,29.59,29.55,29.59,63968.849951328055,15.0993,15.1044,15.084,15.1044,63968.85
2008-05-14 14:20:00,29.58,29.59,29.55,29.56,16965.651508830484,15.0993,15.1044,15.084,15.0891,16965.6515
2008-05-14 14:25:00,29.55,29.58,29.55,29.57,45334.44583507162,15.084,15.0993,15.084,15.0942,45334.4458
2008-05-14 14:30:00,29.57,29.61,29.56,29.59,27812.54345709916,15.0942,15.1146,15.0891,15.1044,27812.5435
2008-05-14 14:35:00,29.58,29.59,29.56,29.58,43526.63051036018,15.0993,15.1044,15.0891,15.0993,43526.6305
2008-05-14 14:40:00,29.58,29.58,29.54,29.54,87331.38645529134,15.0993,15.0993,15.0789,15.0789,87331.3865
2008-05-14 14:45:00,29.54,29.56,29.52,29.56,58406.34125990822,15.0789,15.0891,15.0687,15.0891,58406.3413
2008-05-14 14:50:00,29.56,29.56,29.49,29.5,47003.19844249757,15.0891,15.0891,15.0533,15.0585,47003.1984
2008-05-14 14:55:00,29.5,29.51,29.5,29.51,36156.3064942289,15.0585,15.0636,15.0585,15.0636,36156.3065
2008-05-14 15:00:00,29.5,29.53,29.49,29.49,102767.34807398135,15.0585,15.0738,15.0533,15.0533,102767.3481
2008-05-14 15:05:00,29.5,29.52,29.49,29.5,117090.80795438743,15.0585,15.0687,15.0533,15.0585,117090.808
2008-05-14 15:10:00,29.5,29.52,29.48,29.5,89139.20178000278,15.0585,15.0687,15.0482,15.0585,89139.2018
2008-05-14 15:15:00,29.5,29.56,29.49,29.54,96370.46307884857,15.0585,15.0891,15.0533,15.0789,96370.4631
2008-05-14 15:20:00,29.54,29.55,29.51,29.53,137950.21554721182,15.0789,15.084,15.0636,15.0738,137950.2155
2008-05-14 15:25:00,29.52,29.56,29.51,29.56,79404.81157001808,15.0687,15.0891,15.0636,15.0891,79404.8116
2008-05-14 15:30:00,29.56,29.56,29.44,29.44,114309.55360867752,15.0891,15.0891,15.0278,15.0278,114309.5536
2008-05-14 15:35:00,29.45,29.45,29.43,29.43,175914.33736615215,15.0329,15.0329,15.0227,15.0227,175914.3374
2008-05-14 15:40:00,29.43,29.44,29.37,29.38,231956.6124322069,15.0227,15.0278,14.9921,14.9972,231956.6124
2008-05-14 15:45:00,29.38,29.41,29.36,29.4,232373.80058406343,14.9972,15.0125,14.987,15.0074,232373.8006
2008-05-14 15:50:00,29.4,29.4,29.35,29.4,167153.38617716593,15.0074,15.0074,14.9819,15.0074,167153.3862
2008-05-14 15:55:00,29.4,29.44,29.37,29.43,179251.84258100405,15.0074,15.0278,14.9921,15.0227,179251.8426
2008-05-15 09:30:00,29.47,29.47,29.27,29.38,58962.59212905021,15.0431,15.0431,14.941,14.9972,58962.5921
2008-05-15 09:35:00,29.4,29.41,29.32,29.4,35321.93019051592,15.0074,15.0125,14.9666,15.0074,35321.9302
2008-05-15 09:40:00,29.38,29.45,29.35,29.41,230148.7971074955,14.9972,15.0329,14.9819,15.0125,230148.7971
2008-05-15 09:45:00,29.41,29.48,29.38,29.45,105826.72785426228,15.0125,15.0482,14.9972,15.0329,105826.7279
2008-05-15 09:50:00,29.44,29.44,29.34,29.38,66332.91614518149,15.0278,15.0278,14.9768,14.9972,66332.9161
2008-05-15 09:55:00,29.38,29.41,29.37,29.4,106661.10415797523,14.9972,15.0125,14.9921,15.0074,106661.1042
2008-05-15 10:00:00,29.4,29.45,29.39,29.39,54373.522458628846,15.0074,15.0329,15.0023,15.0023,54373.5225
2008-05-15 10:05:00,29.38,29.45,29.38,29.41,61743.846474760125,14.9972,15.0329,14.9972,15.0125,61743.8465
2008-05-15 10:10:00,29.41,29.42,29.36,29.39,60770.40745376165,15.0125,15.0176,14.987,15.0023,60770.4075
2008-05-15 10:15:00,29.39,29.42,29.37,29.42,63273.536364900574,15.0023,15.0176,14.9921,15.0176,63273.5364
2008-05-15 10:20:00,29.43,29.46,29.41,29.44,93311.08329856768,15.0227,15.038,15.0125,15.0278,93311.0833
2008-05-15 10:25:00,29.45,29.45,29.4,29.41,37129.74551522737,15.0329,15.0329,15.0074,15.0125,37129.7455
2008-05-15 10:30:00,29.41,29.48,29.41,29.44,56320.40050062579,15.0125,15.0482,15.0125,15.0278,56320.4005
2008-05-15 10:35:00,29.43,29.44,29.38,29.43,20442.21944096788,15.0227,15.0278,14.9972,15.0227,20442.2194
2008-05-15 10:40:00,29.43,29.45,29.41,29.42,18078.15324711445,15.0227,15.0329,15.0125,15.0176,18078.1532
2008-05-15 10:45:00,29.41,29.43,29.39,29.4,19329.71770268392,15.0125,15.0227,15.0023,15.0074,19329.7177
2008-05-15 10:50:00,29.4,29.41,29.4,29.41,15575.024335975526,15.0074,15.0125,15.0074,15.0125,15575.0243
2008-05-15 10:55:00,29.41,29.43,29.39,29.42,15435.961618690031,15.0125,15.0227,15.0023,15.0176,15435.9616
2008-05-15 11:00:00,29.42,29.45,29.42,29.45,9178.13934084272,15.0176,15.0329,15.0176,15.0329,9178.1393
2008-05-15 11:05:00,29.44,29.45,29.4,29.4,24614.100959532752,15.0278,15.0329,15.0074,15.0074,24614.101
2008-05-15 11:10:00,29.4,29.43,29.39,29.43,22806.285634821303,15.0074,15.0227,15.0023,15.0227,22806.2856
2008-05-15 11:15:00,29.43,29.43,29.38,29.38,20303.156723682383,15.0227,15.0227,14.9972,14.9972,20303.1567
2008-05-15 11:20:00,29.38,29.43,29.38,29.42,17521.902377972467,14.9972,15.0227,14.9972,15.0176,17521.9024
2008-05-15 11:25:00,29.41,29.43,29.4,29.4,18078.15324711445,15.0125,15.0227,15.0074,15.0074,18078.1532
2008-05-15 11:30:00,29.4,29.41,29.38,29.4,37685.99638436936,15.0074,15.0125,14.9972,15.0074,37685.9964
2008-05-15 11:35:00,29.4,29.41,29.38,29.38,12932.832707551106,15.0074,15.0125,14.9972,14.9972,12932.8327
2008-05-15 11:40:00,29.38,29.43,29.38,29.41,36017.243776943404,14.9972,15.0227,14.9972,15.0125,36017.2438
2008-05-15 11:45:00,29.4,29.41,29.38,29.38,14462.52259769156,15.0074,15.0125,14.9972,14.9972,14462.5226
2008-05-15 11:50:00,29.38,29.42,29.36,29.41,51036.01724377695,14.9972,15.0176,14.987,15.0125,51036.0172
2008-05-15 11:55:00,29.4,29.41,29.4,29.41,19329.71770268392,15.0074,15.0125,15.0074,15.0125,19329.7177
2008-05-15 12:00:00,29.41,29.44,29.4,29.43,40328.18801279378,15.0125,15.0278,15.0074,15.0227,40328.188
2008-05-15 12:05:00,29.43,29.44,29.42,29.42,69253.2332081769,15.0227,15.0278,15.0176,15.0176,69253.2332
2008-05-15 12:10:00,29.42,29.48,29.4,29.48,146850.22945348354,15.0176,15.0482,15.0074,15.0482,146850.2295
2008-05-15 12:15:00,29.47,29.56,29.45,29.49,91642.33069114172,15.0431,15.0891,15.0329,15.0533,91642.3307
2008-05-15 12:20:00,29.49,29.58,29.48,29.58,95953.27492699208,15.0533,15.0993,15.0482,15.0993,95953.2749
2008-05-15 12:25:00,29.58,29.65,29.56,29.65,67723.54331803643,15.0993,15.135,15.0891,15.135,67723.5433
2008-05-15 12:30:00,29.64,29.69,29.61,29.66,89139.20178000278,15.1299,15.1554,15.1146,15.1401,89139.2018
2008-05-15 12:35:00,29.66,29.71,29.65,29.71,29481.296064525104,15.1401,15.1656,15.135,15.1656,29481.2961
2008-05-15 12:40:00,29.71,29.76,29.69,29.72,74954.80461688222,15.1656,15.1912,15.1554,15.1708,74954.8046
2008-05-15 12:45:00,29.72,29.75,29.71,29.74,25031.28911138924,15.1708,15.1861,15.1656,15.181,25031.2891
2008-05-15 12:50:00,29.73,29.74,29.71,29.73,19468.780419969407,15.1759,15.181,15.1656,15.1759,19468.7804
2008-05-15 12:55:00,29.73,29.75,29.72,29.73,23501.599221248784,15.1759,15.1861,15.1708,15.1759,23501.5992
2008-05-15 13:00:00,29.72,29.76,29.72,29.76,34487.553886802954,15.1708,15.1912,15.1708,15.1912,34487.5539
2008-05-15 13:05:00,29.75,29.81,29.75,29.77,54095.39702405786,15.1861,15.2167,15.1861,15.1963,54095.397
2008-05-15 13:10:00,29.77,29.79,29.76,29.76,25448.477263245724,15.1963,15.2065,15.1912,15.1912,25448.4773
2008-05-15 13:15:00,29.76,29.76,29.73,29.75,24614.100959532752,15.1912,15.1912,15.1759,15.1861,24614.101
2008-05-15 13:20:00,29.74,29.76,29.71,29.73,44221.94409678766,15.181,15.1912,15.1656,15.1759,44221.9441
2008-05-15 13:25:00,29.75,29.76,29.73,29.76,16270.337922403003,15.1861,15.1912,15.1759,15.1912,16270.3379
2008-05-15 13:30:00,29.74,29.76,29.72,29.72,64803.22625504103,15.181,15.1912,15.1708,15.1708,64803.2263
2008-05-15 13:35:00,29.73,29.73,29.61,29.61,85523.5711305799,15.1759,15.1759,15.1146,15.1146,85523.5711
2008-05-15 13:40:00,29.61,29.64,29.58,29.63,20303.156723682383,15.1146,15.1299,15.0993,15.1248,20303.1567
2008-05-15 13:45:00,29.63,29.73,29.63,29.68,20025.03128911139,15.1248,15.1759,15.1248,15.1503,20025.0313
2008-05-15 13:50:00,29.68,29.68,29.63,29.63,47837.57474621054,15.1503,15.1503,15.1248,15.1248,47837.5747
2008-05-15 13:55:00,29.62,29.67,29.61,29.66,28646.91976081213,15.1197,15.1452,15.1146,15.1401,28646.9198
2008-05-15 14:00:00,29.67,29.7,29.66,29.69,18495.341398970937,15.1452,15.1605,15.1401,15.1554,18495.3414
2008-05-15 14:05:00,29.69,29.76,29.68,29.73,57850.09039076624,15.1554,15.1912,15.1503,15.1759,57850.0904
2008-05-15 14:10:00,29.72,29.73,29.7,29.7,54929.77332777083,15.1708,15.1759,15.1605,15.1605,54929.7733
2008-05-15 14:15:00,29.7,29.73,29.69,29.71,46029.7594214991,15.1605,15.1759,15.1554,15.1656,46029.7594
2008-05-15 14:20:00,29.69,29.73,29.68,29.71,38659.43540536783,15.1554,15.1759,15.1503,15.1656,38659.4354
2008-05-15 14:25:00,29.7,29.7,29.63,29.63,121679.8776248088,15.1605,15.1605,15.1248,15.1248,121679.8776
2008-05-15 14:30:00,29.64,29.68,29.63,29.68,55068.83604505633,15.1299,15.1503,15.1248,15.1503,55068.836
2008-05-15 14:35:00,29.67,29.71,29.67,29.71,23362.53650396329,15.1452,15.1656,15.1452,15.1656,23362.5365
2008-05-15 14:40:00,29.71,29.73,29.68,29.73,44082.88137950216,15.1656,15.1759,15.1503,15.1759,44082.8814
2008-05-15 14:45:00,29.72,29.73,29.69,29.71,39076.62355722431,15.1708,15.1759,15.1554,15.1656,39076.6236
2008-05-15 14:50:00,29.7,29.74,29.7,29.72,77457.93352802114,15.1605,15.181,15.1605,15.1708,77457.9335
2008-05-15 14:55:00,29.72,29.73,29.68,29.68,50896.95452649145,15.1708,15.1759,15.1503,15.1503,50896.9545
2008-05-15 15:00:00,29.68,29.69,29.66,29.68,57293.83952162426,15.1503,15.1554,15.1401,15.1503,57293.8395
2008-05-15 15:05:00,29.68,29.73,29.68,29.71,41301.62703379225,15.1503,15.1759,15.1503,15.1656,41301.627
2008-05-15 15:10:00,29.7,29.73,29.7,29.72,45751.63398692811,15.1605,15.1759,15.1605,15.1708,45751.634
2008-05-15 15:15:00,29.72,29.73,29.72,29.73,75928.24363788069,15.1708,15.1759,15.1708,15.1759,75928.2436
2008-05-15 15:20:00,29.72,29.73,29.69,29.72,83020.44221944097,15.1708,15.1759,15.1554,15.1708,83020.4422
2008-05-15 15:25:00,29.73,29.73,29.69,29.7,128911.13892365458,15.1759,15.1759,15.1554,15.1605,128911.1389
2008-05-15 15:30:00,29.71,29.71,29.68,29.68,86357.94743429287,15.1656,15.1656,15.1503,15.1503,86357.9474
2008-05-15 15:35:00,29.68,29.73,29.68,29.72,73286.05200945627,15.1503,15.1759,15.1503,15.1708,73286.052
2008-05-15 15:40:00,29.72,29.77,29.71,29.76,126129.88457794466,15.1708,15.1963,15.1656,15.1912,126129.8846
2008-05-15 15:45:00,29.76,29.77,29.76,29.77,69114.1704908914,15.1912,15.1963,15.1912,15.1963,69114.1705
2008-05-15 15:50:00,29.76,29.77,29.74,29.75,103601.72437769437,15.1912,15.1963,15.181,15.1861,103601.7244
2008-05-15 15:55:00,29.76,29.76,29.69,29.76,140731.4698929217,15.1912,15.1912,15.1554,15.1912,140731.4699
2008-05-16 09:30:00,29.91,29.91,29.27,29.67,414267.8347934919,15.2677,15.2677,14.941,15.1452,414267.8348
2008-05-16 09:35:00,29.67,29.74,29.62,29.65,21137.53302739536,15.1452,15.181,15.1197,15.135,21137.533
2008-05-16 09:40:00,29.66,29.66,29.42,29.48,30732.860520094564,15.1401,15.1401,15.0176,15.0482,30732.8605
2008-05-16 09:45:00,29.48,29.48,29.4,29.42,32957.8639966625,15.0482,15.0482,15.0074,15.0176,32957.864
2008-05-16 09:50:00,29.43,29.53,29.41,29.48,34765.679321373944,15.0227,15.0738,15.0125,15.0482,34765.6793
2008-05-16 09:55:00,29.46,29.52,29.42,29.43,38659.43540536783,15.038,15.0687,15.0176,15.0227,38659.4354
2008-05-16 10:00:00,29.44,29.44,29.34,29.38,21832.84661382284,15.0278,15.0278,14.9768,14.9972,21832.8466
2008-05-16 10:05:00,29.39,29.44,29.38,29.4,26004.72813238771,15.0023,15.0278,14.9972,15.0074,26004.7281
2008-05-16 10:10:00,29.4,29.4,29.34,29.4,21832.84661382284,15.0074,15.0074,14.9768,15.0074,21832.8466
2008-05-16 10:15:00,29.4,29.44,29.39,29.42,13628.146293978583,15.0074,15.0278,15.0023,15.0176,13628.1463
2008-05-16 10:20:00,29.42,29.43,29.3,29.35,22110.97204839383,15.0176,15.0227,14.9564,14.9819,22110.972
2008-05-16 10:25:00,29.38,29.48,29.33,29.46,18217.215964399948,14.9972,15.0482,14.9717,15.038,18217.216
2008-05-16 10:30:00,29.48,29.52,29.45,29.48,29620.3587818106,15.0482,15.0687,15.0329,15.0482,29620.3588
2008-05-16 10:35:00,29.48,29.48,29.35,29.42,26700.041718815188,15.0482,15.0482,14.9819,15.0176,26700.0417
2008-05-16 10:40:00,29.44,29.45,29.4,29.4,14045.334445835071,15.0278,15.0329,15.0074,15.0074,14045.3344
2008-05-16 10:45:00,29.41,29.44,29.36,29.36,22250.034765679324,15.0125,15.0278,14.987,14.987,22250.0348
2008-05-16 10:50:00,29.37,29.39,29.3,29.31,17800.02781254346,14.9921,15.0023,14.9564,14.9615,17800.0278
2008-05-16 10:55:00,29.32,29.32,29.27,29.27,26143.790849673205,14.9666,14.9666,14.941,14.941,26143.7908
2008-05-16 11:00:00,29.27,29.29,29.24,29.25,27395.355305242665,14.941,14.9513,14.9257,14.9308,27395.3553
2008-05-16 11:05:00,29.25,29.29,29.25,29.29,22528.16020025032,14.9308,14.9513,14.9308,14.9513,22528.1602
2008-05-16 11:10:00,29.27,29.3,29.23,29.23,25031.28911138924,14.941,14.9564,14.9206,14.9206,25031.2891
2008-05-16 11:15:00,29.23,29.25,29.21,29.21,42136.003337505215,14.9206,14.9308,14.9104,14.9104,42136.0033
2008-05-16 11:20:00,29.2,29.23,29.17,29.22,29064.107912668616,14.9053,14.9206,14.89,14.9155,29064.1079
2008-05-16 11:25:00,29.21,29.22,29.19,29.2,15435.961618690031,14.9104,14.9155,14.9002,14.9053,15435.9616
2008-05-16 11:30:00,29.2,29.2,29.18,29.19,22250.034765679324,14.9053,14.9053,14.8951,14.9002,22250.0348
2008-05-16 11:35:00,29.19,29.21,29.19,29.21,13489.08357669309,14.9002,14.9104,14.9002,14.9104,13489.0836
2008-05-16 11:40:00,29.2,29.22,29.19,29.22,15435.961618690031,14.9053,14.9155,14.9002,14.9155,15435.9616
2008-05-16 11:45:00,29.21,29.3,29.21,29.29,17800.02781254346,14.9104,14.9564,14.9104,14.9513,17800.0278
2008-05-16 11:50:00,29.3,29.31,29.28,29.29,17104.71422611598,14.9564,14.9615,14.9462,14.9513,17104.7142
2008-05-16 11:55:00,29.27,29.31,29.27,29.3,17939.090529828954,14.941,14.9615,14.941,14.9564,17939.0905
2008-05-16 12:00:00,29.31,29.31,29.27,29.27,20998.47031010986,14.9615,14.9615,14.941,14.941,20998.4703
2008-05-16 12:05:00,29.27,29.31,29.27,29.3,16270.337922403003,14.941,14.9615,14.941,14.9564,16270.3379
2008-05-16 12:10:00,29.29,29.35,29.29,29.35,15018.773466833543,14.9513,14.9819,14.9513,14.9819,15018.7735
2008-05-16 12:15:00,29.35,29.39,29.33,29.39,13210.958142122096,14.9819,15.0023,14.9717,15.0023,13210.9581
2008-05-16 12:20:00,29.38,29.38,29.35,29.35,9039.076623557225,14.9972,14.9972,14.9819,14.9819,9039.0766
2008-05-16 12:25:00,29.36,29.42,29.36,29.4,22110.97204839383,14.987,15.0176,14.987,15.0074,22110.972
2008-05-16 12:30:00,29.42,29.45,29.37,29.38,62439.1600611876,15.0176,15.0329,14.9921,14.9972,62439.1601
2008-05-16 12:35:00,29.38,29.38,29.35,29.36,16548.463356973996,14.9972,14.9972,14.9819,14.987,16548.4634
2008-05-16 12:40:00,29.36,29.38,29.34,29.38,18078.15324711445,14.987,14.9972,14.9768,14.9972,18078.1532
2008-05-16 12:45:00,29.38,29.4,29.34,29.35,23501.599221248784,14.9972,15.0074,14.9768,14.9819,23501.5992
2008-05-16 12:50:00,29.35,29.37,29.35,29.37,10707.829230983174,14.9819,14.9921,14.9819,14.9921,10707.8292
2008-05-16 12:55:00,29.35,29.37,29.35,29.36,16687.52607425949,14.9819,14.9921,14.9819,14.987,16687.5261
2008-05-16 13:00:00,29.37,29.38,29.36,29.38,20581.28215825337,14.9921,14.9972,14.987,14.9972,20581.2822
2008-05-16 13:05:00,29.38,29.42,29.38,29.41,7926.574885273259,14.9972,15.0176,14.9972,15.0125,7926.5749
2008-05-16 13:10:00,29.4,29.41,29.36,29.38,15157.836184119038,15.0074,15.0125,14.987,14.9972,15157.8362
2008-05-16 13:15:00,29.36,29.36,29.32,29.33,8482.825754415242,14.987,14.987,14.9666,14.9717,8482.8258
2008-05-16 13:20:00,29.32,29.38,29.31,29.38,25309.41454596023,14.9666,14.9972,14.9615,14.9972,25309.4145
2008-05-16 13:25:00,29.38,29.38,29.33,29.33,11681.268251981644,14.9972,14.9972,14.9717,14.9717,11681.2683
2008-05-16 13:30:00,29.34,29.34,29.3,29.31,11403.142817410651,14.9768,14.9768,14.9564,14.9615,11403.1428
2008-05-16 13:35:00,29.32,29.32,29.25,29.26,30315.67236823808,14.9666,14.9666,14.9308,14.9359,30315.6724
2008-05-16 13:40:00,29.26,29.26,29.24,29.25,22389.09748296482,14.9359,14.9359,14.9257,14.9308,22389.0975
2008-05-16 13:45:00,29.25,29.26,29.23,29.23,11542.20553469615,14.9308,14.9359,14.9206,14.9206,11542.2055
2008-05-16 13:50:00,29.23,29.25,29.22,29.23,27117.22987067168,14.9206,14.9308,14.9155,14.9206,27117.2299
2008-05-16 13:55:00,29.24,29.3,29.23,29.27,25448.477263245724,14.9257,14.9564,14.9206,14.941,25448.4773
2008-05-16 14:00:00,29.27,29.27,29.22,29.25,15992.212487832014,14.941,14.941,14.9155,14.9308,15992.2125
2008-05-16 14:05:00,29.25,29.26,29.21,29.26,13906.271728549576,14.9308,14.9359,14.9104,14.9359,13906.2717
2008-05-16 14:10:00,29.26,29.28,29.25,29.27,10568.76651369768,14.9359,14.9462,14.9308,14.941,10568.7665
2008-05-16 14:15:00,29.27,29.3,29.27,29.28,10568.76651369768,14.941,14.9564,14.941,14.9462,10568.7665
2008-05-16 14:20:00,29.3,29.33,29.3,29.31,9734.390209984704,14.9564,14.9717,14.9564,14.9615,9734.3902
2008-05-16 14:25:00,29.3,29.31,29.26,29.29,11959.393686552636,14.9564,14.9615,14.9359,14.9513,11959.3937
2008-05-16 14:30:00,29.29,29.3,29.27,29.27,14601.585314977056,14.9513,14.9564,14.941,14.941,14601.5853
2008-05-16 14:35:00,29.27,29.32,29.27,29.3,13350.020859407594,14.941,14.9666,14.941,14.9564,13350.0209
2008-05-16 14:40:00,29.31,29.32,29.3,29.32,9595.327492699207,14.9615,14.9666,14.9564,14.9666,9595.3275
2008-05-16 14:45:00,29.32,29.37,29.32,29.36,40050.06257822278,14.9666,14.9921,14.9666,14.987,40050.0626
2008-05-16 14:50:00,29.36,29.39,29.35,29.39,22389.09748296482,14.987,15.0023,14.9819,15.0023,22389.0975
2008-05-16 14:55:00,29.39,29.42,29.38,29.39,25031.28911138924,15.0023,15.0176,14.9972,15.0023,25031.2891
2008-05-16 15:00:00,29.38,29.38,29.32,29.38,32957.8639966625,14.9972,14.9972,14.9666,14.9972,32957.864
2008-05-16 15:05:00,29.38,29.41,29.37,29.4,17800.02781254346,14.9972,15.0125,14.9921,15.0074,17800.0278
2008-05-16 15:10:00,29.41,29.42,29.36,29.36,31845.362258378533,15.0125,15.0176,14.987,14.987,31845.3623
2008-05-16 15:15:00,29.36,29.38,29.35,29.38,26004.72813238771,14.987,14.9972,14.9819,14.9972,26004.7281
2008-05-16 15:20:00,29.38,29.4,29.37,29.4,29064.107912668616,14.9972,15.0074,14.9921,15.0074,29064.1079
2008-05-16 15:25:00,29.39,29.4,29.35,29.37,53956.33430677236,15.0023,15.0074,14.9819,14.9921,53956.3343
2008-05-16 15:30:00,29.37,29.38,29.33,29.36,42136.003337505215,14.9921,14.9972,14.9717,14.987,42136.0033
2008-05-16 15:35:00,29.37,29.38,29.35,29.37,31567.23682380754,14.9921,14.9972,14.9819,14.9921,31567.2368
2008-05-16 15:40:00,29.38,29.4,29.38,29.39,67445.41788346544,14.9972,15.0074,14.9972,15.0023,67445.4179
2008-05-16 15:45:00,29.39,29.41,29.38,29.41,39076.62355722431,15.0023,15.0125,14.9972,15.0125,39076.6236
2008-05-16 15:50:00,29.41,29.45,29.39,29.4,146154.91586705606,15.0125,15.0329,15.0023,15.0074,146154.9159
2008-05-16 15:55:00,29.41,29.41,29.35,29.37,189681.54637741623,15.0125,15.0125,14.9819,14.9921,189681.5464
2008-05-19 09:30:00,29.43,29.47,29.24,29.42,32401.613127520515,15.0227,15.0431,14.9257,15.0176,32401.6131
2008-05-19 09:35:00,29.43,29.45,29.32,29.32,26143.790849673205,15.0227,15.0329,14.9666,14.9666,26143.7908
2008-05-19 09:40:00,29.32,29.33,29.27,29.32,27673.48073981365,14.9666,14.9717,14.941,14.9666,27673.4807
2008-05-19 09:45:00,29.33,29.36,29.29,29.3,76623.55722430817,14.9717,14.987,14.9513,14.9564,76623.5572
2008-05-19 09:50:00,29.32,29.4,29.3,29.38,82742.31678486998,14.9666,15.0074,14.9564,14.9972,82742.3168
2008-05-19 09:55:00,29.38,29.4,29.34,29.38,46725.07300792658,14.9972,15.0074,14.9768,14.9972,46725.073
2008-05-19 10:00:00,29.38,29.38,29.3,29.34,74398.55374774024,14.9972,14.9972,14.9564,14.9768,74398.5537
2008-05-19 10:05:00,29.34,29.37,29.3,29.37,71200.11125017384,14.9768,14.9921,14.9564,14.9921,71200.1113
2008-05-19 10:10:00,29.37,29.37,29.27,29.32,99429.84285912948,14.9921,14.9921,14.941,14.9666,99429.8429
2008-05-19 10:15:00,29.32,29.34,29.27,29.28,63412.59908218607,14.9666,14.9768,14.941,14.9462,63412.5991
2008-05-19 10:20:00,29.29,29.3,29.27,29.28,18634.40411625643,14.9513,14.9564,14.941,14.9462,18634.4041
2008-05-19 10:25:00,29.28,29.3,29.26,29.27,66193.85342789599,14.9462,14.9564,14.9359,14.941,66193.8534
2008-05-19 10:30:00,29.28,29.38,29.26,29.38,62717.2854957586,14.9462,14.9972,14.9359,14.9972,62717.2855
2008-05-19 10:35:00,29.38,29.5,29.38,29.47,32957.8639966625,14.9972,15.0585,14.9972,15.0431,32957.864
2008-05-19 10:40:00,29.48,29.48,29.38,29.39,20164.09400639689,15.0482,15.0482,14.9972,15.0023,20164.094
2008-05-19 10:45:00,29.39,29.45,29.38,29.4,20581.28215825337,15.0023,15.0329,14.9972,15.0074,20581.2822
2008-05-19 10:50:00,29.39,29.44,29.38,29.43,31706.299541093034,15.0023,15.0278,14.9972,15.0227,31706.2995
2008-05-19 10:55:00,29.43,29.43,29.39,29.41,21971.90933110833,15.0227,15.0227,15.0023,15.0125,21971.9093
2008-05-19 11:00:00,29.41,29.42,29.39,29.41,16270.337922403003,15.0125,15.0176,15.0023,15.0125,16270.3379
2008-05-19 11:05:00,29.42,29.42,29.4,29.41,18217.215964399948,15.0176,15.0176,15.0074,15.0125,18217.216
2008-05-19 11:10:00,29.4,29.52,29.4,29.48,60909.47017104715,15.0074,15.0687,15.0074,15.0482,60909.4702
2008-05-19 11:15:00,29.52,29.58,29.47,29.58,44639.13224864414,15.0687,15.0993,15.0431,15.0993,44639.1322
2008-05-19 11:20:00,29.58,29.58,29.52,29.54,28368.79432624113,15.0993,15.0993,15.0687,15.0789,28368.7943
2008-05-19 11:25:00,29.54,29.57,29.53,29.54,23084.4110693923,15.0789,15.0942,15.0738,15.0789,23084.4111
2008-05-19 11:30:00,29.52,29.53,29.48,29.49,10290.641079126686,15.0687,15.0738,15.0482,15.0533,10290.6411
2008-05-19 11:35:00,29.48,29.56,29.46,29.56,61743.846474760125,15.0482,15.0891,15.038,15.0891,61743.8465
2008-05-19 11:40:00,29.56,29.61,29.56,29.59,29064.107912668616,15.0891,15.1146,15.0891,15.1044,29064.1079
2008-05-19 11:45:00,29.59,29.59,29.54,29.56,32123.48769294952,15.1044,15.1044,15.0789,15.0891,32123.4877
2008-05-19 11:50:00,29.56,29.59,29.56,29.56,25726.60269781672,15.0891,15.1044,15.0891,15.0891,25726.6027
2008-05-19 11:55:00,29.56,29.56,29.54,29.54,17660.96509525796,15.0891,15.0891,15.0789,15.0789,17660.9651
2008-05-19 12:00:00,29.54,29.57,29.53,29.56,32401.613127520515,15.0789,15.0942,15.0738,15.0891,32401.6131
2008-05-19 12:05:00,29.56,29.58,29.55,29.56,14045.334445835071,15.0891,15.0993,15.084,15.0891,14045.3344
2008-05-19 12:10:00,29.58,29.61,29.57,29.58,62161.03462661661,15.0993,15.1146,15.0942,15.0993,62161.0346
2008-05-19 12:15:00,29.58,29.58,29.57,29.57,21137.53302739536,15.0993,15.0993,15.0942,15.0942,21137.533
2008-05-19 12:20:00,29.56,29.61,29.56,29.59,16131.275205117508,15.0891,15.1146,15.0891,15.1044,16131.2752
2008-05-19 12:25:00,29.59,29.64,29.58,29.63,41996.94062021972,15.1044,15.1299,15.0993,15.1248,41996.9406
2008-05-19 12:30:00,29.63,29.64,29.61,29.61,13906.271728549576,15.1248,15.1299,15.1146,15.1146,13906.2717
2008-05-19 12:35:00,29.61,29.61,29.57,29.58,11125.017382839662,15.1146,15.1146,15.0942,15.0993,11125.0174
2008-05-19 12:40:00,29.57,29.6,29.55,29.56,34626.61660408845,15.0942,15.1095,15.084,15.0891,34626.6166
2008-05-19 12:45:00,29.56,29.56,29.53,29.54,20442.21944096788,15.0891,15.0891,15.0738,15.0789,20442.2194
2008-05-19 12:50:00,29.54,29.56,29.53,29.56,19190.65498539841,15.0789,15.0891,15.0738,15.0891,19190.655
2008-05-19 12:55:00,29.57,29.59,29.56,29.59,26839.104436100683,15.0942,15.1044,15.0891,15.1044,26839.1044
2008-05-19 13:00:00,29.59,29.62,29.58,29.62,21971.90933110833,15.1044,15.1197,15.0993,15.1197,21971.9093
2008-05-19 13:05:00,29.62,29.64,29.61,29.64,14879.710749548049,15.1197,15.1299,15.1146,15.1299,14879.7107
2008-05-19 13:10:00,29.65,29.65,29.6,29.6,28090.668891670142,15.135,15.135,15.1095,15.1095,28090.6689
2008-05-19 13:15:00,29.6,29.64,29.59,29.63,17800.02781254346,15.1095,15.1299,15.1044,15.1248,17800.0278
2008-05-19 13:20:00,29.63,29.63,29.61,29.63,15992.212487832014,15.1248,15.1248,15.1146,15.1248,15992.2125
2008-05-19 13:25:00,29.63,29.68,29.63,29.68,17243.776943401477,15.1248,15.1503,15.1248,15.1503,17243.7769
2008-05-19 13:30:00,29.67,29.68,29.66,29.66,19607.843137254906,15.1452,15.1503,15.1401,15.1401,19607.8431
2008-05-19 13:35:00,29.66,29.66,29.64,29.65,19329.71770268392,15.1401,15.1401,15.1299,15.135,19329.7177
2008-05-19 13:40:00,29.64,29.68,29.63,29.66,28925.04519538312,15.1299,15.1503,15.1248,15.1401,28925.0452
2008-05-19 13:45:00,29.66,29.68,29.66,29.68,21971.90933110833,15.1401,15.1503,15.1401,15.1503,21971.9093
2008-05-19 13:50:00,29.68,29.71,29.66,29.68,45751.63398692811,15.1503,15.1656,15.1401,15.1503,45751.634
2008-05-19 13:55:00,29.68,29.7,29.56,29.57,46307.88485607009,15.1503,15.1605,15.0891,15.0942,46307.8849
2008-05-19 14:00:00,29.57,29.58,29.53,29.54,49923.51550549298,15.0942,15.0993,15.0738,15.0789,49923.5155
2008-05-19 14:05:00,29.54,29.56,29.53,29.54,25726.60269781672,15.0789,15.0891,15.0738,15.0789,25726.6027
2008-05-19 14:10:00,29.53,29.53,29.49,29.5,42831.316923932696,15.0738,15.0738,15.0533,15.0585,42831.3169
2008-05-19 14:15:00,29.49,29.49,29.38,29.41,127242.38631622864,15.0533,15.0533,14.9972,15.0125,127242.3863
2008-05-19 14:20:00,29.4,29.42,29.38,29.42,77596.99624530664,15.0074,15.0176,14.9972,15.0176,77596.9962
2008-05-19 14:25:00,29.42,29.43,29.35,29.39,42275.06605479072,15.0176,15.0227,14.9819,15.0023,42275.0661
2008-05-19 14:30:00,29.39,29.44,29.38,29.42,29759.421499096094,15.0023,15.0278,14.9972,15.0176,29759.4215
2008-05-19 14:35:00,29.41,29.43,29.38,29.4,52009.45626477542,15.0125,15.0227,14.9972,15.0074,52009.4563
2008-05-19 14:40:00,29.39,29.42,29.38,29.4,22806.285634821303,15.0023,15.0176,14.9972,15.0074,22806.2856
2008-05-19 14:45:00,29.4,29.42,29.38,29.4,29203.17062995411,15.0074,15.0176,14.9972,15.0074,29203.1706
2008-05-19 14:50:00,29.4,29.5,29.4,29.49,42136.003337505215,15.0074,15.0585,15.0074,15.0533,42136.0033
2008-05-19 14:55:00,29.49,29.5,29.46,29.49,28925.04519538312,15.0533,15.0585,15.038,15.0533,28925.0452
2008-05-19 15:00:00,29.49,29.49,29.43,29.44,36990.682797941874,15.0533,15.0533,15.0227,15.0278,36990.6828
2008-05-19 15:05:00,29.43,29.45,29.42,29.45,23501.599221248784,15.0227,15.0329,15.0176,15.0329,23501.5992
2008-05-19 15:10:00,29.45,29.5,29.45,29.47,21971.90933110833,15.0329,15.0585,15.0329,15.0431,21971.9093
2008-05-19 15:15:00,29.45,29.47,29.41,29.43,41023.50159922125,15.0329,15.0431,15.0125,15.0227,41023.5016
2008-05-19 15:20:00,29.42,29.45,29.42,29.44,38937.560839938815,15.0176,15.0329,15.0176,15.0278,38937.5608
2008-05-19 15:25:00,29.43,29.45,29.4,29.45,56042.2750660548,15.0227,15.0329,15.0074,15.0329,56042.2751
2008-05-19 15:30:00,29.45,29.46,29.39,29.41,130301.76609650954,15.0329,15.038,15.0023,15.0125,130301.7661
2008-05-19 15:35:00,29.4,29.4,29.27,29.28,70643.86038103185,15.0074,15.0074,14.941,14.9462,70643.8604
2008-05-19 15:40:00,29.28,29.32,29.25,29.32,75093.86733416772,14.9462,14.9666,14.9308,14.9666,75093.8673
2008-05-19 15:45:00,29.32,29.35,29.28,29.35,74676.67918231123,14.9666,14.9819,14.9462,14.9819,74676.6792
2008-05-19 15:50:00,29.35,29.35,29.3,29.35,72312.6129884578,14.9819,14.9819,14.9564,14.9819,72312.613
2008-05-19 15:55:00,29.35,29.35,29.29,29.32,166458.07259073845,14.9819,14.9819,14.9513,14.9666,166458.0726
2008-05-20 09:30:00,29.16,29.18,29.05,29.07,38659.43540536783,14.8849,14.8951,14.8287,14.839,38659.4354
2008-05-20 09:35:00,29.07,29.11,29.0,29.07,42414.12877207621,14.839,14.8594,14.8032,14.839,42414.1288
2008-05-20 09:40:00,29.07,29.09,29.0,29.02,51731.33083020442,14.839,14.8492,14.8032,14.8134,51731.3308
2008-05-20 09:45:00,29.02,29.07,28.99,29.05,54651.64789319984,14.8134,14.839,14.7981,14.8287,54651.6479
2008-05-20 09:50:00,29.05,29.07,29.04,29.07,71756.36211931582,14.8287,14.839,14.8236,14.839,71756.3621
2008-05-20 09:55:00,29.07,29.13,29.04,29.04,68557.91962174942,14.839,14.8696,14.8236,14.8236,68557.9196
2008-05-20 10:00:00,29.04,29.05,28.89,28.92,72034.48755388681,14.8236,14.8287,14.7471,14.7624,72034.4876
2008-05-20 10:05:00,28.92,28.94,28.89,28.89,16548.463356973996,14.7624,14.7726,14.7471,14.7471,16548.4634
2008-05-20 10:10:00,28.91,28.91,28.85,28.88,69948.54679460438,14.7573,14.7573,14.7267,14.742,69948.5468
2008-05-20 10:15:00,28.88,28.92,28.81,28.84,88443.88819357532,14.742,14.7624,14.7062,14.7216,88443.8882
2008-05-20 10:20:00,28.84,28.87,28.79,28.84,36990.682797941874,14.7216,14.7369,14.696,14.7216,36990.6828
2008-05-20 10:25:00,28.82,28.84,28.78,28.8,53261.02072034488,14.7113,14.7216,14.6909,14.7011,53261.0207
2008-05-20 10:30:00,28.79,28.81,28.77,28.77,38937.560839938815,14.696,14.7062,14.6858,14.6858,38937.5608
2008-05-20 10:35:00,28.77,28.79,28.76,28.78,39910.999860937285,14.6858,14.696,14.6807,14.6909,39910.9999
2008-05-20 10:40:00,28.78,28.82,28.77,28.81,80517.31330830205,14.6909,14.7113,14.6858,14.7062,80517.3133
2008-05-20 10:45:00,28.81,28.86,28.8,28.84,50479.76637463496,14.7062,14.7318,14.7011,14.7216,50479.7664
2008-05-20 10:50:00,28.85,28.87,28.79,28.8,48254.76289806704,14.7267,14.7369,14.696,14.7011,48254.7629
2008-05-20 10:55:00,28.79,28.82,28.79,28.8,29759.421499096094,14.696,14.7113,14.696,14.7011,29759.4215
2008-05-20 11:00:00,28.8,28.81,28.71,28.71,45334.44583507162,14.7011,14.7062,14.6552,14.6552,45334.4458
2008-05-20 11:05:00,28.71,28.74,28.68,28.71,36573.49464608539,14.6552,14.6705,14.6399,14.6552,36573.4946
2008-05-20 11:10:00,28.71,28.72,28.69,28.72,37685.99638436936,14.6552,14.6603,14.645,14.6603,37685.9964
2008-05-20 11:15:00,28.72,28.74,28.71,28.71,40467.25073007927,14.6603,14.6705,14.6552,14.6552,40467.2507
2008-05-20 11:20:00,28.71,28.73,28.69,28.7,25448.477263245724,14.6552,14.6654,14.645,14.6501,25448.4773
2008-05-20 11:25:00,28.71,28.72,28.7,28.71,31428.174106522045,14.6552,14.6603,14.6501,14.6552,31428.1741
2008-05-20 11:30:00,28.72,28.74,28.71,28.73,30315.67236823808,14.6603,14.6705,14.6552,14.6654,30315.6724
2008-05-20 11:35:00,28.74,28.76,28.69,28.73,54095.39702405786,14.6705,14.6807,14.645,14.6654,54095.397
2008-05-20 11:40:00,28.74,28.75,28.71,28.75,40606.313447364766,14.6705,14.6756,14.6552,14.6756,40606.3134
2008-05-20 11:45:00,28.74,28.75,28.71,28.72,47003.19844249757,14.6705,14.6756,14.6552,14.6603,47003.1984
2008-05-20 11:50:00,28.71,28.73,28.69,28.69,28925.04519538312,14.6552,14.6654,14.645,14.645,28925.0452
2008-05-20 11:55:00,28.71,28.71,28.68,28.68,20998.47031010986,14.6552,14.6552,14.6399,14.6399,20998.4703
2008-05-20 12:00:00,28.68,28.69,28.66,28.69,36295.36921151439,14.6399,14.645,14.6297,14.645,36295.3692
2008-05-20 12:05:00,28.7,28.71,28.69,28.7,15018.773466833543,14.6501,14.6552,14.645,14.6501,15018.7735
2008-05-20 12:10:00,28.7,28.73,28.68,28.71,47142.26115978307,14.6501,14.6654,14.6399,14.6552,47142.2612
2008-05-20 12:15:00,28.72,28.72,28.7,28.71,23918.78737310527,14.6603,14.6603,14.6501,14.6552,23918.7874
2008-05-20 12:20:00,28.71,28.74,28.69,28.74,71200.11125017384,14.6552,14.6705,14.645,14.6705,71200.1113
2008-05-20 12:25:00,28.74,28.76,28.7,28.72,99429.84285912948,14.6705,14.6807,14.6501,14.6603,99429.8429
2008-05-20 12:30:00,28.72,28.73,28.68,28.71,41718.81518564873,14.6603,14.6654,14.6399,14.6552,41718.8152
2008-05-20 12:35:00,28.69,28.72,28.68,28.69,26700.041718815188,14.645,14.6603,14.6399,14.645,26700.0417
2008-05-20 12:40:00,28.69,28.71,28.66,28.66,18912.529550827425,14.645,14.6552,14.6297,14.6297,18912.5296
2008-05-20 12:45:00,28.66,28.66,28.62,28.62,27534.418022528163,14.6297,14.6297,14.6093,14.6093,27534.418
2008-05-20 12:50:00,28.63,28.66,28.63,28.66,41857.87790293423,14.6144,14.6297,14.6144,14.6297,41857.8779
2008-05-20 12:55:00,28.66,28.68,28.63,28.68,46307.88485607009,14.6297,14.6399,14.6144,14.6399,46307.8849
2008-05-20 13:00:00,28.68,28.73,28.68,28.71,43943.81866221666,14.6399,14.6654,14.6399,14.6552,43943.8187
2008-05-20 13:05:00,28.72,28.76,28.71,28.74,58962.59212905021,14.6603,14.6807,14.6552,14.6705,58962.5921
2008-05-20 13:10:00,28.73,28.78,28.73,28.78,19607.843137254906,14.6654,14.6909,14.6654,14.6909,19607.8431
2008-05-20 13:15:00,28.77,28.78,28.74,28.77,40467.25073007927,14.6858,14.6909,14.6705,14.6858,40467.2507
2008-05-20 13:20:00,28.76,28.77,28.71,28.76,87192.32373800584,14.6807,14.6858,14.6552,14.6807,87192.3237
2008-05-20 13:25:00,28.76,28.79,28.72,28.73,99429.84285912948,14.6807,14.696,14.6603,14.6654,99429.8429
2008-05-20 13:30:00,28.72,28.74,28.69,28.73,34209.42845223196,14.6603,14.6705,14.645,14.6654,34209.4285
2008-05-20 13:35:00,28.73,28.74,28.66,28.66,33931.30301766097,14.6654,14.6705,14.6297,14.6297,33931.303
2008-05-20 13:40:00,28.66,28.68,28.64,28.68,31150.04867195105,14.6297,14.6399,14.6195,14.6399,31150.0487
2008-05-20 13:45:00,28.68,28.73,28.67,28.71,25726.60269781672,14.6399,14.6654,14.6348,14.6552,25726.6027
2008-05-20 13:50:00,28.71,28.73,28.65,28.66,43526.63051036018,14.6552,14.6654,14.6246,14.6297,43526.6305
2008-05-20 13:55:00,28.66,28.66,28.56,28.56,64246.97538589904,14.6297,14.6297,14.5786,14.5786,64246.9754
2008-05-20 14:00:00,28.56,28.58,28.56,28.57,38381.30997079684,14.5786,14.5888,14.5786,14.5837,38381.31
2008-05-20 14:05:00,28.58,28.62,28.54,28.56,96092.33764427758,14.5888,14.6093,14.5684,14.5786,96092.3376
2008-05-20 14:10:00,28.58,28.59,28.55,28.56,34487.553886802954,14.5888,14.5939,14.5735,14.5786,34487.5539
2008-05-20 14:15:00,28.56,28.58,28.52,28.53,43665.69322764567,14.5786,14.5888,14.5582,14.5633,43665.6932
2008-05-20 14:20:00,28.52,28.58,28.52,28.57,26004.72813238771,14.5582,14.5888,14.5582,14.5837,26004.7281
2008-05-20 14:25:00,28.57,28.58,28.55,28.57,27117.22987067168,14.5837,14.5888,14.5735,14.5837,27117.2299
2008-05-20 14:30:00,28.57,28.58,28.56,28.58,58545.40397719372,14.5837,14.5888,14.5786,14.5888,58545.404
2008-05-20 14:35:00,28.58,28.62,28.58,28.61,37685.99638436936,14.5888,14.6093,14.5888,14.6041,37685.9964
2008-05-20 14:40:00,28.62,28.62,28.58,28.59,32540.67584480601,14.6093,14.6093,14.5888,14.5939,32540.6758
2008-05-20 14:45:00,28.6,28.61,28.54,28.56,56042.2750660548,14.599,14.6041,14.5684,14.5786,56042.2751
2008-05-20 14:50:00,28.56,28.6,28.56,28.59,41162.564316506745,14.5786,14.599,14.5786,14.5939,41162.5643
2008-05-20 14:55:00,28.6,28.6,28.53,28.53,45890.6967042136,14.599,14.599,14.5633,14.5633,45890.6967
2008-05-20 15:00:00,28.54,28.57,28.52,28.56,87470.44917257685,14.5684,14.5837,14.5582,14.5786,87470.4492
2008-05-20 15:05:00,28.56,28.61,28.56,28.58,51175.079961062445,14.5786,14.6041,14.5786,14.5888,51175.08
2008-05-20 15:10:00,28.58,28.61,28.57,28.57,70087.60951188987,14.5888,14.6041,14.5837,14.5837,70087.6095
2008-05-20 15:15:00,28.56,28.61,28.53,28.57,113057.98915310806,14.5786,14.6041,14.5633,14.5837,113057.9892
2008-05-20 15:20:00,28.58,28.61,28.54,28.57,105270.4769851203,14.5888,14.6041,14.5684,14.5837,105270.477
2008-05-20 15:25:00,28.58,28.59,28.56,28.58,60353.21930190516,14.5888,14.5939,14.5786,14.5888,60353.2193
2008-05-20 15:30:00,28.58,28.59,28.53,28.53,117647.05882352944,14.5888,14.5939,14.5633,14.5633,117647.0588
2008-05-20 15:35:00,28.53,28.53,28.49,28.5,77040.74537616466,14.5633,14.5633,14.5429,14.548,77040.7454
2008-05-20 15:40:00,28.5,28.58,28.49,28.55,130997.079682937,14.548,14.5888,14.5429,14.5735,130997.0797
2008-05-20 15:45:00,28.56,28.61,28.55,28.58,175775.27464886665,14.5786,14.6041,14.5735,14.5888,175775.2746
2008-05-20 15:50:00,28.58,28.63,28.57,28.58,240439.4381866222,14.5888,14.6144,14.5837,14.5888,240439.4382
2008-05-20 15:55:00,28.58,28.61,28.56,28.6,225698.7901543596,14.5888,14.6041,14.5786,14.599,225698.7902
2008-05-21 09:30:00,28.66,28.69,28.58,28.58,56320.40050062579,14.6297,14.645,14.5888,14.5888,56320.4005
2008-05-21 09:35:00,28.59,28.62,28.53,28.57,46307.88485607009,14.5939,14.6093,14.5633,14.5837,46307.8849
2008-05-21 09:40:00,28.57,28.62,28.51,28.52,45195.38311778613,14.5837,14.6093,14.5531,14.5582,45195.3831
2008-05-21 09:45:00,28.53,28.55,28.42,28.49,67723.54331803643,14.5633,14.5735,14.5072,14.5429,67723.5433
2008-05-21 09:50:00,28.48,28.5,28.43,28.45,78570.43526630511,14.5378,14.548,14.5123,14.5225,78570.4353
2008-05-21 09:55:00,28.45,28.48,28.41,28.43,68001.66875260744,14.5225,14.5378,14.5021,14.5123,68001.6688
2008-05-21 10:00:00,28.43,28.44,28.35,28.44,129189.26435822556,14.5123,14.5174,14.4714,14.5174,129189.2644
2008-05-21 10:05:00,28.45,28.45,28.34,28.37,52287.58169934641,14.5225,14.5225,14.4663,14.4816,52287.5817
2008-05-21 10:10:00,28.37,28.45,28.35,28.36,52843.83256848839,14.4816,14.5225,14.4714,14.4765,52843.8326
2008-05-21 10:15:00,28.38,28.41,28.31,28.41,37964.12181894034,14.4867,14.5021,14.451,14.5021,37964.1218
2008-05-21 10:20:00,28.41,28.51,28.41,28.5,49506.327353636494,14.5021,14.5531,14.5021,14.548,49506.3274
2008-05-21 10:25:00,28.5,28.51,28.42,28.45,29342.23334723961,14.548,14.5531,14.5072,14.5225,29342.2333
2008-05-21 10:30:00,28.44,28.46,28.32,28.46,53678.208872201365,14.5174,14.5276,14.4561,14.5276,53678.2089
2008-05-21 10:35:00,28.47,28.48,28.39,28.42,39632.874426366296,14.5327,14.5378,14.4918,14.5072,39632.8744
2008-05-21 10:40:00,28.42,28.45,28.4,28.4,19468.780419969407,14.5072,14.5225,14.497,14.497,19468.7804
2008-05-21 10:45:00,28.4,28.43,28.37,28.38,20025.03128911139,14.497,14.5123,14.4816,14.4867,20025.0313
2008-05-21 10:50:00,28.39,28.39,28.28,28.29,42553.19148936171,14.4918,14.4918,14.4357,14.4408,42553.1915
2008-05-21 10:55:00,28.28,28.34,28.26,28.31,46725.07300792658,14.4357,14.4663,14.4255,14.451,46725.073
2008-05-21 11:00:00,28.33,28.33,28.25,28.26,30732.860520094564,14.4612,14.4612,14.4204,14.4255,30732.8605
2008-05-21 11:05:00,28.26,28.27,28.22,28.23,39632.874426366296,14.4255,14.4306,14.4051,14.4102,39632.8744
2008-05-21 11:10:00,28.24,28.32,28.23,28.28,34626.61660408845,14.4153,14.4561,14.4102,14.4357,34626.6166
2008-05-21 11:15:00,28.28,28.3,28.25,28.27,35600.05562508692,14.4357,14.4459,14.4204,14.4306,35600.0556
2008-05-21 11:20:00,28.27,28.28,28.24,28.27,12932.832707551106,14.4306,14.4357,14.4153,14.4306,12932.8327
2008-05-21 11:25:00,28.27,28.28,28.25,28.25,31845.362258378533,14.4306,14.4357,14.4204,14.4204,31845.3623
2008-05-21 11:30:00,28.26,28.26,28.22,28.23,31010.98595466556,14.4255,14.4255,14.4051,14.4102,31010.986
2008-05-21 11:35:00,28.24,28.25,28.23,28.25,20859.40759282437,14.4153,14.4204,14.4102,14.4204,20859.4076
2008-05-21 11:40:00,28.25,28.25,28.2,28.21,33096.92671394799,14.4204,14.4204,14.3949,14.4,33096.9267
2008-05-21 11:45:00,28.22,28.22,28.15,28.17,80100.12515644556,14.4051,14.4051,14.3693,14.3795,80100.1252
2008-05-21 11:50:00,28.17,28.17,28.14,28.15,44082.88137950216,14.3795,14.3795,14.3642,14.3693,44082.8814
2008-05-21 11:55:00,28.15,28.16,28.12,28.12,52148.51898206092,14.3693,14.3744,14.354,14.354,52148.519
2008-05-21 12:00:00,28.14,28.14,28.12,28.13,35321.93019051592,14.3642,14.3642,14.354,14.3591,35321.9302
2008-05-21 12:05:00,28.13,28.15,28.12,28.14,46586.01029064108,14.3591,14.3693,14.354,14.3642,46586.0103
2008-05-21 12:10:00,28.15,28.17,28.12,28.16,83298.56765401196,14.3693,14.3795,14.354,14.3744,83298.5677
2008-05-21 12:15:00,28.16,28.17,28.15,28.15,45195.38311778613,14.3744,14.3795,14.3693,14.3693,45195.3831
2008-05-21 12:20:00,28.15,28.17,28.15,28.16,23779.724655819777,14.3693,14.3795,14.3693,14.3744,23779.7247
2008-05-21 12:25:00,28.16,28.21,28.15,28.2,47837.57474621054,14.3744,14.4,14.3693,14.3949,47837.5747
2008-05-21 12:30:00,28.2,28.23,28.19,28.22,23918.78737310527,14.3949,14.4102,14.3898,14.4051,23918.7874
2008-05-21 12:35:00,28.22,28.22,28.2,28.22,29759.421499096094,14.4051,14.4051,14.3949,14.4051,29759.4215
2008-05-21 12:40:00,28.22,28.32,28.22,28.3,26839.104436100683,14.4051,14.4561,14.4051,14.4459,26839.1044
2008-05-21 12:45:00,28.3,28.3,28.28,28.3,26421.916284244195,14.4459,14.4459,14.4357,14.4459,26421.9163
2008-05-21 12:50:00,28.3,28.3,28.28,28.3,51731.33083020442,14.4459,14.4459,14.4357,14.4459,51731.3308
2008-05-21 12:55:00,28.3,28.3,28.28,28.29,131275.205117508,14.4459,14.4459,14.4357,14.4408,131275.2051
2008-05-21 13:00:00,28.3,28.3,28.26,28.27,113753.30273953556,14.4459,14.4459,14.4255,14.4306,113753.3027
2008-05-21 13:05:00,28.27,28.28,28.25,28.27,134612.71033235991,14.4306,14.4357,14.4204,14.4306,134612.7103
2008-05-21 13:10:00,28.28,28.3,28.26,28.28,39632.874426366296,14.4357,14.4459,14.4255,14.4357,39632.8744
2008-05-21 13:15:00,28.28,28.29,28.26,28.28,59101.6548463357,14.4357,14.4408,14.4255,14.4357,59101.6548
2008-05-21 13:20:00,28.28,28.28,28.2,28.21,38520.37268808233,14.4357,14.4357,14.3949,14.4,38520.3727
2008-05-21 13:25:00,28.21,28.22,28.1,28.11,32262.550410235017,14.4,14.4051,14.3438,14.3489,32262.5504
2008-05-21 13:30:00,28.11,28.15,28.1,28.15,20859.40759282437,14.3489,14.3693,14.3438,14.3693,20859.4076
2008-05-21 13:35:00,28.15,28.17,28.13,28.15,11959.393686552636,14.3693,14.3795,14.3591,14.3693,11959.3937
2008-05-21 13:40:00,28.15,28.16,28.14,28.15,10568.76651369768,14.3693,14.3744,14.3642,14.3693,10568.7665
2008-05-21 13:45:00,28.15,28.15,28.1,28.1,15435.961618690031,14.3693,14.3693,14.3438,14.3438,15435.9616
2008-05-21 13:50:00,28.1,28.1,28.04,28.06,43248.50507578919,14.3438,14.3438,14.3132,14.3234,43248.5051
2008-05-21 13:55:00,28.06,28.06,27.94,27.98,70921.98581560285,14.3234,14.3234,14.2621,14.2826,70921.9858
2008-05-21 14:00:00,27.97,28.0,27.93,27.99,152273.67542761785,14.2775,14.2928,14.257,14.2877,152273.6754
2008-05-21 14:05:00,27.98,28.0,27.91,27.98,155333.05520789878,14.2826,14.2928,14.2468,14.2826,155333.0552
2008-05-21 14:10:00,27.98,28.02,27.96,28.0,154220.5534696148,14.2826,14.303,14.2724,14.2928,154220.5535
2008-05-21 14:15:00,28.0,28.02,27.97,27.98,130858.01696565152,14.2928,14.303,14.2775,14.2826,130858.017
2008-05-21 14:20:00,27.98,28.01,27.97,27.97,119037.68599638436,14.2826,14.2979,14.2775,14.2775,119037.686
2008-05-21 14:25:00,27.97,27.99,27.94,27.97,82325.12863301349,14.2775,14.2877,14.2621,14.2775,82325.1286
2008-05-21 14:30:00,27.97,27.97,27.92,27.92,64525.100820470034,14.2775,14.2775,14.2519,14.2519,64525.1008
2008-05-21 14:35:00,27.92,27.93,27.87,27.87,82047.0031984425,14.2519,14.257,14.2264,14.2264,82047.0032
2008-05-21 14:40:00,27.88,27.89,27.78,27.8,87192.32373800584,14.2315,14.2366,14.1805,14.1907,87192.3237
2008-05-21 14:45:00,27.81,27.81,27.71,27.74,73146.98929217078,14.1958,14.1958,14.1447,14.16,73146.9893
2008-05-21 14:50:00,27.74,27.8,27.72,27.74,118342.3724099569,14.16,14.1907,14.1498,14.16,118342.3724
2008-05-21 14:55:00,27.74,27.74,27.69,27.72,66332.91614518149,14.16,14.16,14.1345,14.1498,66332.9161
2008-05-21 15:00:00,27.72,27.74,27.7,27.7,108051.7313308302,14.1498,14.16,14.1396,14.1396,108051.7313
2008-05-21 15:05:00,27.7,27.72,27.66,27.7,104992.35155054933,14.1396,14.1498,14.1192,14.1396,104992.3516
2008-05-21 15:10:00,27.7,27.75,27.68,27.75,131970.5187039355,14.1396,14.1652,14.1294,14.1652,131970.5187
2008-05-21 15:15:00,27.75,27.78,27.71,27.74,166736.19802530942,14.1652,14.1805,14.1447,14.16,166736.198
2008-05-21 15:20:00,27.75,27.81,27.74,27.77,83854.81852315395,14.1652,14.1958,14.16,14.1754,83854.8185
2008-05-21 15:25:00,27.76,27.81,27.76,27.8,125434.5709915172,14.1703,14.1958,14.1703,14.1907,125434.571
2008-05-21 15:30:00,27.8,27.81,27.77,27.8,78848.5607008761,14.1907,14.1958,14.1754,14.1907,78848.5607
2008-05-21 15:35:00,27.8,27.81,27.74,27.76,150048.67195104994,14.1907,14.1958,14.16,14.1703,150048.672
2008-05-21 15:40:00,27.76,27.76,27.7,27.73,167292.4488944514,14.1703,14.1703,14.1396,14.1549,167292.4489
2008-05-21 15:45:00,27.71,27.81,27.7,27.79,157140.87053261022,14.1447,14.1958,14.1396,14.1856,157140.8705
2008-05-21 15:50:00,27.79,27.81,27.71,27.72,205673.75886524824,14.1856,14.1958,14.1447,14.1498,205673.7589
2008-05-21 15:55:00,27.72,27.74,27.69,27.71,294256.709776109,14.1498,14.16,14.1345,14.1447,294256.7098
2008-05-22 09:30:00,27.71,28.12,27.71,28.03,52843.83256848839,14.1447,14.354,14.1447,14.3081,52843.8326
2008-05-22 09:35:00,28.04,28.05,27.94,28.01,50062.57822277848,14.3132,14.3183,14.2621,14.2979,50062.5782
2008-05-22 09:40:00,27.99,28.04,27.94,27.94,123348.63023223476,14.2877,14.3132,14.2621,14.2621,123348.6302
2008-05-22 09:45:00,27.98,28.06,27.92,28.04,56459.46321791128,14.2826,14.3234,14.2519,14.3132,56459.4632
2008-05-22 09:50:00,28.04,28.12,27.99,28.07,107634.54317897372,14.3132,14.354,14.2877,14.3285,107634.5432
2008-05-22 09:55:00,28.07,28.1,28.04,28.05,67306.35516617996,14.3285,14.3438,14.3132,14.3183,67306.3552
2008-05-22 10:00:00,28.06,28.25,28.05,28.22,74398.55374774024,14.3234,14.4204,14.3183,14.4051,74398.5537
2008-05-22 10:05:00,28.24,28.28,28.21,28.28,61743.846474760125,14.4153,14.4357,14.4,14.4357,61743.8465
2008-05-22 10:10:00,28.28,28.31,28.22,28.26,93172.02058128217,14.4357,14.451,14.4051,14.4255,93172.0206
2008-05-22 10:15:00,28.25,28.27,28.18,28.23,43109.442358503686,14.4204,14.4306,14.3847,14.4102,43109.4424
2008-05-22 10:20:00,28.24,28.35,28.24,28.33,36156.3064942289,14.4153,14.4714,14.4153,14.4612,36156.3065
2008-05-22 10:25:00,28.33,28.38,28.31,28.38,45890.6967042136,14.4612,14.4867,14.451,14.4867,45890.6967
2008-05-22 10:30:00,28.38,28.45,28.38,28.38,60770.40745376165,14.4867,14.5225,14.4867,14.4867,60770.4075
2008-05-22 10:35:00,28.38,28.39,28.29,28.29,38937.560839938815,14.4867,14.4918,14.4408,14.4408,38937.5608
2008-05-22 10:40:00,28.29,28.31,28.21,28.22,35321.93019051592,14.4408,14.451,14.4,14.4051,35321.9302
2008-05-22 10:45:00,28.22,28.29,28.22,28.29,41996.94062021972,14.4051,14.4408,14.4051,14.4408,41996.9406
2008-05-22 10:50:00,28.28,28.28,28.2,28.2,33375.05214851898,14.4357,14.4357,14.3949,14.3949,33375.0521
2008-05-22 10:55:00,28.2,28.25,28.2,28.24,17243.776943401477,14.3949,14.4204,14.3949,14.4153,17243.7769
2008-05-22 11:00:00,28.25,28.3,28.22,28.28,28646.91976081213,14.4204,14.4459,14.4051,14.4357,28646.9198
2008-05-22 11:05:00,28.29,28.29,28.23,28.23,16131.275205117508,14.4408,14.4408,14.4102,14.4102,16131.2752
2008-05-22 11:10:00,28.23,28.3,28.19,28.28,42414.12877207621,14.4102,14.4459,14.3898,14.4357,42414.1288
2008-05-22 11:15:00,28.28,28.28,28.23,28.28,20303.156723682383,14.4357,14.4357,14.4102,14.4357,20303.1567
2008-05-22 11:20:00,28.27,28.28,28.24,28.25,34209.42845223196,14.4306,14.4357,14.4153,14.4204,34209.4285
2008-05-22 11:25:00,28.25,28.25,28.15,28.16,47976.63746349604,14.4204,14.4204,14.3693,14.3744,47976.6375
2008-05-22 11:30:00,28.16,28.17,28.07,28.09,49784.45278820748,14.3744,14.3795,14.3285,14.3387,49784.4528
2008-05-22 11:35:00,28.1,28.16,28.1,28.15,8482.825754415242,14.3438,14.3744,14.3438,14.3693,8482.8258
2008-05-22 11:40:00,28.15,28.2,28.14,28.14,32957.8639966625,14.3693,14.3949,14.3642,14.3642,32957.864
2008-05-22 11:45:00,28.12,28.17,28.08,28.08,87331.38645529134,14.354,14.3795,14.3336,14.3336,87331.3865
2008-05-22 11:50:00,28.1,28.16,28.1,28.15,25031.28911138924,14.3438,14.3744,14.3438,14.3693,25031.2891
2008-05-22 11:55:00,28.15,28.23,28.13,28.2,60353.21930190516,14.3693,14.4102,14.3591,14.3949,60353.2193
2008-05-22 12:00:00,28.2,28.2,28.15,28.17,22528.16020025032,14.3949,14.3949,14.3693,14.3795,22528.1602
2008-05-22 12:05:00,28.17,28.2,28.16,28.19,27117.22987067168,14.3795,14.3949,14.3744,14.3898,27117.2299
2008-05-22 12:10:00,28.19,28.21,28.16,28.18,32679.738562091505,14.3898,14.4,14.3744,14.3847,32679.7386
2008-05-22 12:15:00,28.18,28.19,28.13,28.17,16687.52607425949,14.3847,14.3898,14.3591,14.3795,16687.5261
2008-05-22 12:20:00,28.17,28.23,28.17,28.22,24475.03824224725,14.3795,14.4102,14.3795,14.4051,24475.0382
2008-05-22 12:25:00,28.2,28.22,28.2,28.21,12654.707272980117,14.3949,14.4051,14.3949,14.4,12654.7073
2008-05-22 12:30:00,28.2,28.22,28.19,28.19,14879.710749548049,14.3949,14.4051,14.3898,14.3898,14879.7107
2008-05-22 12:35:00,28.19,28.23,28.19,28.23,32123.48769294952,14.3898,14.4102,14.3898,14.4102,32123.4877
2008-05-22 12:40:00,28.22,28.26,28.22,28.26,33792.24030037547,14.4051,14.4255,14.4051,14.4255,33792.2403
2008-05-22 12:45:00,28.25,28.3,28.24,28.3,59657.90571547768,14.4204,14.4459,14.4153,14.4459,59657.9057
2008-05-22 12:50:00,28.28,28.3,28.27,28.29,27673.48073981365,14.4357,14.4459,14.4306,14.4408,27673.4807
2008-05-22 12:55:00,28.3,28.31,28.27,28.28,17939.090529828954,14.4459,14.451,14.4306,14.4357,17939.0905
2008-05-22 13:00:00,28.28,28.29,28.24,28.25,28090.668891670142,14.4357,14.4408,14.4153,14.4204,28090.6689
2008-05-22 13:05:00,28.25,28.26,28.21,28.25,14601.585314977056,14.4204,14.4255,14.4,14.4204,14601.5853
2008-05-22 13:10:00,28.26,28.27,28.15,28.17,54512.58517591434,14.4255,14.4306,14.3693,14.3795,54512.5852
2008-05-22 13:15:00,28.18,28.22,28.17,28.21,22250.034765679324,14.3847,14.4051,14.3795,14.4,22250.0348
2008-05-22 13:20:00,28.2,28.2,28.17,28.18,10012.515644555697,14.3949,14.3949,14.3795,14.3847,10012.5156
2008-05-22 13:25:00,28.18,28.21,28.15,28.15,15157.836184119038,14.3847,14.4,14.3693,14.3693,15157.8362
2008-05-22 13:30:00,28.16,28.16,28.1,28.1,18495.341398970937,14.3744,14.3744,14.3438,14.3438,18495.3414
2008-05-22 13:35:00,28.1,28.22,28.1,28.18,24892.22639410374,14.3438,14.4051,14.3438,14.3847,24892.2264
2008-05-22 13:40:00,28.17,28.18,28.15,28.18,20720.34487553887,14.3795,14.3847,14.3693,14.3847,20720.3449
2008-05-22 13:45:00,28.18,28.24,28.16,28.24,23223.4737866778,14.3847,14.4153,14.3744,14.4153,23223.4738
2008-05-22 13:50:00,28.24,28.25,28.18,28.2,37685.99638436936,14.4153,14.4204,14.3847,14.3949,37685.9964
2008-05-22 13:55:00,28.2,28.22,28.2,28.2,13489.08357669309,14.3949,14.4051,14.3949,14.3949,13489.0836
2008-05-22 14:00:00,28.2,28.26,28.19,28.25,27812.54345709916,14.3949,14.4255,14.3898,14.4204,27812.5435
2008-05-22 14:05:00,28.25,28.3,28.18,28.2,29898.484216381592,14.4204,14.4459,14.3847,14.3949,29898.4842
2008-05-22 14:10:00,28.2,28.2,28.15,28.15,16131.275205117508,14.3949,14.3949,14.3693,14.3693,16131.2752
2008-05-22 14:15:00,28.16,28.19,28.12,28.17,20303.156723682383,14.3744,14.3898,14.354,14.3795,20303.1567
2008-05-22 14:20:00,28.17,28.18,28.12,28.14,34626.61660408845,14.3795,14.3847,14.354,14.3642,34626.6166
2008-05-22 14:25:00,28.15,28.17,28.05,28.11,54929.77332777083,14.3693,14.3795,14.3183,14.3489,54929.7733
2008-05-22 14:30:00,28.11,28.15,28.1,28.14,21832.84661382284,14.3489,14.3693,14.3438,14.3642,21832.8466
2008-05-22 14:35:00,28.14,28.18,28.14,28.17,22945.3483521068,14.3642,14.3847,14.3642,14.3795,22945.3484
2008-05-22 14:40:00,28.17,28.2,28.15,28.18,25309.41454596023,14.3795,14.3949,14.3693,14.3847,25309.4145
2008-05-22 14:45:00,28.17,28.2,28.16,28.16,22667.22291753581,14.3795,14.3949,14.3744,14.3744,22667.2229
2008-05-22 14:50:00,28.17,28.2,28.15,28.19,21832.84661382284,14.3795,14.3949,14.3693,14.3898,21832.8466
2008-05-22 14:55:00,28.19,28.19,28.12,28.17,40884.43888193576,14.3898,14.3898,14.354,14.3795,40884.4389
2008-05-22 15:00:00,28.16,28.19,28.14,28.17,124878.3201223752,14.3744,14.3898,14.3642,14.3795,124878.3201
2008-05-22 15:05:00,28.17,28.2,28.15,28.18,33514.114865804484,14.3795,14.3949,14.3693,14.3847,33514.1149
2008-05-22 15:10:00,28.18,28.18,28.14,28.17,18217.215964399948,14.3847,14.3847,14.3642,14.3795,18217.216
2008-05-22 15:15:00,28.16,28.2,28.16,28.19,77040.74537616466,14.3744,14.3949,14.3744,14.3898,77040.7454
2008-05-22 15:20:00,28.18,28.2,28.12,28.15,28646.91976081213,14.3847,14.3949,14.354,14.3693,28646.9198
2008-05-22 15:25:00,28.13,28.15,28.08,28.1,26421.916284244195,14.3591,14.3693,14.3336,14.3438,26421.9163
2008-05-22 15:30:00,28.1,28.11,28.07,28.1,40189.12529550828,14.3438,14.3489,14.3285,14.3438,40189.1253
2008-05-22 15:35:00,28.09,28.12,28.04,28.1,36156.3064942289,14.3387,14.354,14.3132,14.3438,36156.3065
2008-05-22 15:40:00,28.1,28.15,28.05,28.08,58128.21582533723,14.3438,14.3693,14.3183,14.3336,58128.2158
2008-05-22 15:45:00,28.07,28.08,28.04,28.07,53817.27158948686,14.3285,14.3336,14.3132,14.3285,53817.2716
2008-05-22 15:50:00,28.07,28.08,28.05,28.05,84550.13210958143,14.3285,14.3336,14.3183,14.3183,84550.1321
2008-05-22 15:55:00,28.05,28.09,28.04,28.08,101098.59546655545,14.3183,14.3387,14.3132,14.3336,101098.5955
2008-05-23 09:30:00,28.02,28.02,27.7,27.74,52287.58169934641,14.303,14.303,14.1396,14.16,52287.5817
2008-05-23 09:35:00,27.74,27.76,27.65,27.71,37825.05910165485,14.16,14.1703,14.1141,14.1447,37825.0591
2008-05-23 09:40:00,27.71,27.72,27.66,27.67,46029.7594214991,14.1447,14.1498,14.1192,14.1243,46029.7594
2008-05-23 09:45:00,27.67,27.68,27.54,27.55,73564.17744402726,14.1243,14.1294,14.058,14.0631,73564.1774
2008-05-23 09:50:00,27.54,27.55,27.4,27.43,101237.65818384092,14.058,14.0631,13.9865,14.0018,101237.6582
2008-05-23 09:55:00,27.45,27.53,27.44,27.49,31289.111389236547,14.012,14.0529,14.0069,14.0324,31289.1114
2008-05-23 10:00:00,27.5,27.58,27.45,27.54,65776.6652760395,14.0375,14.0784,14.012,14.058,65776.6653
2008-05-23 10:05:00,27.53,27.6,27.5,27.5,43526.63051036018,14.0529,14.0886,14.0375,14.0375,43526.6305
2008-05-23 10:10:00,27.51,27.51,27.42,27.45,27812.54345709916,14.0426,14.0426,13.9967,14.012,27812.5435
2008-05-23 10:15:00,27.46,27.48,27.43,27.48,23223.4737866778,14.0171,14.0273,14.0018,14.0273,23223.4738
2008-05-23 10:20:00,27.48,27.55,27.47,27.54,52148.51898206092,14.0273,14.0631,14.0222,14.058,52148.519
2008-05-23 10:25:00,27.54,27.54,27.43,27.43,53539.14615491587,14.058,14.058,14.0018,14.0018,53539.1462
2008-05-23 10:30:00,27.43,27.53,27.39,27.51,41857.87790293423,14.0018,14.0529,13.9814,14.0426,41857.8779
2008-05-23 10:35:00,27.52,27.56,27.48,27.55,81490.75232930052,14.0477,14.0682,14.0273,14.0631,81490.7523
2008-05-23 10:40:00,27.55,27.55,27.51,27.53,47837.57474621054,14.0631,14.0631,14.0426,14.0529,47837.5747
2008-05-23 10:45:00,27.53,27.57,27.52,27.56,33792.24030037547,14.0529,14.0733,14.0477,14.0682,33792.2403
2008-05-23 10:50:00,27.57,27.6,27.56,27.58,31706.299541093034,14.0733,14.0886,14.0682,14.0784,31706.2995
2008-05-23 10:55:00,27.58,27.61,27.56,27.61,29620.3587818106,14.0784,14.0937,14.0682,14.0937,29620.3588
2008-05-23 11:00:00,27.61,27.65,27.61,27.64,27812.54345709916,14.0937,14.1141,14.0937,14.109,27812.5435
2008-05-23 11:05:00,27.64,27.66,27.62,27.62,23501.599221248784,14.109,14.1192,14.0988,14.0988,23501.5992
2008-05-23 11:10:00,27.62,27.63,27.56,27.61,37546.93366708386,14.0988,14.1039,14.0682,14.0937,37546.9337
2008-05-23 11:15:00,27.59,27.63,27.58,27.63,15157.836184119038,14.0835,14.1039,14.0784,14.1039,15157.8362
2008-05-23 11:20:00,27.63,27.63,27.6,27.6,16965.651508830484,14.1039,14.1039,14.0886,14.0886,16965.6515
2008-05-23 11:25:00,27.6,27.62,27.6,27.61,18634.40411625643,14.0886,14.0988,14.0886,14.0937,18634.4041
2008-05-23 11:30:00,27.61,27.61,27.55,27.61,20025.03128911139,14.0937,14.0937,14.0631,14.0937,20025.0313
2008-05-23 11:35:00,27.61,27.67,27.61,27.66,19468.780419969407,14.0937,14.1243,14.0937,14.1192,19468.7804
2008-05-23 11:40:00,27.66,27.7,27.66,27.69,159922.12487832014,14.1192,14.1396,14.1192,14.1345,159922.1249
2008-05-23 11:45:00,27.69,27.76,27.69,27.71,47003.19844249757,14.1345,14.1703,14.1345,14.1447,47003.1984
2008-05-23 11:50:00,27.72,27.74,27.7,27.71,19190.65498539841,14.1498,14.16,14.1396,14.1447,19190.655
2008-05-23 11:55:00,27.7,27.71,27.66,27.71,37129.74551522737,14.1396,14.1447,14.1192,14.1447,37129.7455
2008-05-23 12:00:00,27.71,27.83,27.71,27.83,23501.599221248784,14.1447,14.206,14.1447,14.206,23501.5992
2008-05-23 12:05:00,27.83,27.84,27.82,27.83,53400.083437630376,14.206,14.2111,14.2009,14.206,53400.0834
2008-05-23 12:10:00,27.82,27.86,27.82,27.84,31706.299541093034,14.2009,14.2213,14.2009,14.2111,31706.2995
2008-05-23 12:15:00,27.83,27.84,27.79,27.82,37546.93366708386,14.206,14.2111,14.1856,14.2009,37546.9337
2008-05-23 12:20:00,27.82,27.82,27.79,27.8,21554.721179251843,14.2009,14.2009,14.1856,14.1907,21554.7212
2008-05-23 12:25:00,27.81,27.81,27.79,27.81,28229.73160895564,14.1958,14.1958,14.1856,14.1958,28229.7316
2008-05-23 12:30:00,27.81,27.81,27.8,27.81,28507.85704352664,14.1958,14.1958,14.1907,14.1958,28507.857
2008-05-23 12:35:00,27.81,27.81,27.77,27.8,112084.5501321096,14.1958,14.1958,14.1754,14.1907,112084.5501
2008-05-23 12:40:00,27.79,27.79,27.75,27.76,15157.836184119038,14.1856,14.1856,14.1652,14.1703,15157.8362
2008-05-23 12:45:00,27.75,27.78,27.74,27.77,16270.337922403003,14.1652,14.1805,14.16,14.1754,16270.3379
2008-05-23 12:50:00,27.77,27.79,27.77,27.77,21693.78389653734,14.1754,14.1856,14.1754,14.1754,21693.7839
2008-05-23 12:55:00,27.77,27.78,27.73,27.74,29759.421499096094,14.1754,14.1805,14.1549,14.16,29759.4215
2008-05-23 13:00:00,27.75,27.81,27.74,27.79,28229.73160895564,14.1652,14.1958,14.16,14.1856,28229.7316
2008-05-23 13:05:00,27.79,27.82,27.78,27.81,24892.22639410374,14.1856,14.2009,14.1805,14.1958,24892.2264
2008-05-23 13:10:00,27.82,27.82,27.8,27.81,15575.024335975526,14.2009,14.2009,14.1907,14.1958,15575.0243
2008-05-23 13:15:00,27.81,27.84,27.8,27.84,50896.95452649145,14.1958,14.2111,14.1907,14.2111,50896.9545
2008-05-23 13:20:00,27.84,27.85,27.81,27.83,48393.82561535253,14.2111,14.2162,14.1958,14.206,48393.8256
2008-05-23 13:25:00,27.84,27.84,27.81,27.84,22667.22291753581,14.2111,14.2111,14.1958,14.2111,22667.2229
2008-05-23 13:30:00,27.84,27.95,27.84,27.94,38381.30997079684,14.2111,14.2672,14.2111,14.2621,38381.31
2008-05-23 13:35:00,27.92,27.93,27.88,27.88,41996.94062021972,14.2519,14.257,14.2315,14.2315,41996.9406
2008-05-23 13:40:00,27.89,27.92,27.87,27.9,25031.28911138924,14.2366,14.2519,14.2264,14.2417,25031.2891
2008-05-23 13:45:00,27.91,27.92,27.89,27.92,18356.27868168544,14.2468,14.2519,14.2366,14.2519,18356.2787
2008-05-23 13:50:00,27.92,27.92,27.83,27.83,39910.999860937285,14.2519,14.2519,14.206,14.206,39910.9999
2008-05-23 13:55:00,27.83,27.84,27.79,27.8,27673.48073981365,14.206,14.2111,14.1856,14.1907,27673.4807
2008-05-23 14:00:00,27.79,27.81,27.76,27.79,23779.724655819777,14.1856,14.1958,14.1703,14.1856,23779.7247
2008-05-23 14:05:00,27.79,27.81,27.77,27.79,12237.519121123629,14.1856,14.1958,14.1754,14.1856,12237.5191
2008-05-23 14:10:00,27.78,27.79,27.76,27.77,20442.21944096788,14.1805,14.1856,14.1703,14.1754,20442.2194
2008-05-23 14:15:00,27.77,27.83,27.76,27.78,38520.37268808233,14.1754,14.206,14.1703,14.1805,38520.3727
2008-05-23 14:20:00,27.79,27.79,27.73,27.73,13210.958142122096,14.1856,14.1856,14.1549,14.1549,13210.9581
2008-05-23 14:25:00,27.74,27.79,27.74,27.79,21554.721179251843,14.16,14.1856,14.16,14.1856,21554.7212
2008-05-23 14:30:00,27.81,27.83,27.81,27.82,32401.613127520515,14.1958,14.206,14.1958,14.2009,32401.6131
2008-05-23 14:35:00,27.82,27.83,27.79,27.79,26700.041718815188,14.2009,14.206,14.1856,14.1856,26700.0417
2008-05-23 14:40:00,27.79,27.82,27.79,27.8,30593.79780280907,14.1856,14.2009,14.1856,14.1907,30593.7978
2008-05-23 14:45:00,27.79,27.84,27.79,27.81,18356.27868168544,14.1856,14.2111,14.1856,14.1958,18356.2787
2008-05-23 14:50:00,27.81,27.83,27.79,27.82,25726.60269781672,14.1958,14.206,14.1856,14.2009,25726.6027
2008-05-23 14:55:00,27.81,27.83,27.76,27.76,31289.111389236547,14.1958,14.206,14.1703,14.1703,31289.1114
2008-05-23 15:00:00,27.77,27.78,27.74,27.76,43387.56779307468,14.1754,14.1805,14.16,14.1703,43387.5678
2008-05-23 15:05:00,27.76,27.77,27.75,27.76,22110.97204839383,14.1703,14.1754,14.1652,14.1703,22110.972
2008-05-23 15:10:00,27.76,27.8,27.71,27.74,61604.78375747462,14.1703,14.1907,14.1447,14.16,61604.7838
2008-05-23 15:15:00,27.74,27.78,27.71,27.74,71061.04853288834,14.16,14.1805,14.1447,14.16,71061.0485
2008-05-23 15:20:00,27.74,27.81,27.73,27.81,55486.02419691281,14.16,14.1958,14.1549,14.1958,55486.0242
2008-05-23 15:25:00,27.81,27.87,27.79,27.83,44917.25768321513,14.1958,14.2264,14.1856,14.206,44917.2577
2008-05-23 15:30:00,27.84,27.87,27.83,27.84,41857.87790293423,14.2111,14.2264,14.206,14.2111,41857.8779
2008-05-23 15:35:00,27.84,27.86,27.77,27.77,35321.93019051592,14.2111,14.2213,14.1754,14.1754,35321.9302
2008-05-23 15:40:00,27.76,27.77,27.71,27.74,65081.35168961202,14.1703,14.1754,14.1447,14.16,65081.3517
2008-05-23 15:45:00,27.74,27.74,27.66,27.68,120567.37588652484,14.16,14.16,14.1192,14.1294,120567.3759
2008-05-23 15:50:00,27.67,27.68,27.62,27.65,106522.04144068976,14.1243,14.1294,14.0988,14.1141,106522.0414
2008-05-23 15:55:00,27.65,27.68,27.63,27.64,143651.78695591714,14.1141,14.1294,14.1039,14.109,143651.787
2008-05-27 09:30:00,27.57,27.9,27.53,27.82,77457.93352802114,14.0733,14.2417,14.0529,14.2009,77457.9335
2008-05-27 09:35:00,27.79,27.96,27.69,27.87,21276.595744680853,14.1856,14.2724,14.1345,14.2264,21276.5957
2008-05-27 09:40:00,27.89,27.89,27.84,27.89,57571.96495619525,14.2366,14.2366,14.2111,14.2366,57571.965
2008-05-27 09:45:00,27.89,28.06,27.89,28.02,51314.14267834794,14.2366,14.3234,14.2366,14.303,51314.1427
2008-05-27 09:50:00,28.01,28.06,27.97,28.04,45612.57126964261,14.2979,14.3234,14.2775,14.3132,45612.5713
2008-05-27 09:55:00,28.04,28.04,27.96,28.02,26143.790849673205,14.3132,14.3132,14.2724,14.303,26143.7908
2008-05-27 10:00:00,28.01,28.24,27.96,28.23,78014.18439716313,14.2979,14.4153,14.2724,14.4102,78014.1844
2008-05-27 10:05:00,28.23,28.23,28.08,28.17,40328.18801279378,14.4102,14.4102,14.3336,14.3795,40328.188
2008-05-27 10:10:00,28.17,28.19,28.12,28.17,70365.73494646086,14.3795,14.3898,14.354,14.3795,70365.7349
2008-05-27 10:15:00,28.17,28.28,28.16,28.24,84411.06939229593,14.3795,14.4357,14.3744,14.4153,84411.0694
2008-05-27 10:20:00,28.22,28.24,28.12,28.12,36295.36921151439,14.4051,14.4153,14.354,14.354,36295.3692
2008-05-27 10:25:00,28.12,28.17,28.07,28.17,86914.19830343485,14.354,14.3795,14.3285,14.3795,86914.1983
2008-05-27 10:30:00,28.16,28.18,28.12,28.13,40328.18801279378,14.3744,14.3847,14.354,14.3591,40328.188
2008-05-27 10:35:00,28.13,28.13,28.07,28.07,25309.41454596023,14.3591,14.3591,14.3285,14.3285,25309.4145
2008-05-27 10:40:00,28.07,28.12,28.07,28.1,31706.299541093034,14.3285,14.354,14.3285,14.3438,31706.2995
2008-05-27 10:45:00,28.09,28.15,28.09,28.12,25309.41454596023,14.3387,14.3693,14.3387,14.354,25309.4145
2008-05-27 10:50:00,28.12,28.12,28.05,28.06,30732.860520094564,14.354,14.354,14.3183,14.3234,30732.8605
2008-05-27 10:55:00,28.05,28.12,28.0,28.02,34348.49116951745,14.3183,14.354,14.2928,14.303,34348.4912
2008-05-27 11:00:00,28.02,28.02,27.97,28.01,32262.550410235017,14.303,14.303,14.2775,14.2979,32262.5504
2008-05-27 11:05:00,28.01,28.01,27.89,27.89,54095.39702405786,14.2979,14.2979,14.2366,14.2366,54095.397
2008-05-27 11:10:00,27.89,27.89,27.86,27.88,41579.75246836324,14.2366,14.2366,14.2213,14.2315,41579.7525
2008-05-27 11:15:00,27.89,27.91,27.86,27.91,28785.982478097623,14.2366,14.2468,14.2213,14.2468,28785.9825
2008-05-27 11:20:00,27.91,27.92,27.87,27.87,26700.041718815188,14.2468,14.2519,14.2264,14.2264,26700.0417
2008-05-27 11:25:00,27.86,27.92,27.86,27.9,27673.48073981365,14.2213,14.2519,14.2213,14.2417,27673.4807
2008-05-27 11:30:00,27.9,27.9,27.79,27.81,34487.553886802954,14.2417,14.2417,14.1856,14.1958,34487.5539
2008-05-27 11:35:00,27.81,27.84,27.79,27.82,26004.72813238771,14.1958,14.2111,14.1856,14.2009,26004.7281
2008-05-27 11:40:00,27.82,27.9,27.82,27.87,12932.832707551106,14.2009,14.2417,14.2009,14.2264,12932.8327
2008-05-27 11:45:00,27.88,27.92,27.87,27.89,32679.738562091505,14.2315,14.2519,14.2264,14.2366,32679.7386
2008-05-27 11:50:00,27.89,27.89,27.84,27.89,33235.98943123349,14.2366,14.2366,14.2111,14.2366,33235.9894
2008-05-27 11:55:00,27.89,27.92,27.86,27.86,16270.337922403003,14.2366,14.2519,14.2213,14.2213,16270.3379
2008-05-27 12:00:00,27.86,27.87,27.81,27.83,42692.2542066472,14.2213,14.2264,14.1958,14.206,42692.2542
2008-05-27 12:05:00,27.83,27.86,27.81,27.83,37268.80823251286,14.206,14.2213,14.1958,14.206,37268.8082
2008-05-27 12:10:00,27.84,27.92,27.84,27.88,48532.88833263802,14.2111,14.2519,14.2111,14.2315,48532.8883
2008-05-27 12:15:00,27.88,27.9,27.87,27.88,10707.829230983174,14.2315,14.2417,14.2264,14.2315,10707.8292
2008-05-27 12:20:00,27.89,27.91,27.88,27.89,8482.825754415242,14.2366,14.2468,14.2315,14.2366,8482.8258
2008-05-27 12:25:00,27.89,27.89,27.87,27.88,13489.08357669309,14.2366,14.2366,14.2264,14.2315,13489.0836
2008-05-27 12:30:00,27.89,27.89,27.84,27.85,13628.146293978583,14.2366,14.2366,14.2111,14.2162,13628.1463
2008-05-27 12:35:00,27.84,27.86,27.83,27.84,19885.96857182589,14.2111,14.2213,14.206,14.2111,19885.9686
2008-05-27 12:40:00,27.84,27.88,27.79,27.79,17660.96509525796,14.2111,14.2315,14.1856,14.1856,17660.9651
2008-05-27 12:45:00,27.79,27.81,27.79,27.81,10568.76651369768,14.1856,14.1958,14.1856,14.1958,10568.7665
2008-05-27 12:50:00,27.81,27.82,27.79,27.79,21554.721179251843,14.1958,14.2009,14.1856,14.1856,21554.7212
2008-05-27 12:55:00,27.79,27.84,27.79,27.83,10846.89194826867,14.1856,14.2111,14.1856,14.206,10846.8919
2008-05-27 13:00:00,27.83,27.83,27.76,27.76,13071.895424836604,14.206,14.206,14.1703,14.1703,13071.8954
2008-05-27 13:05:00,27.75,27.8,27.75,27.8,21693.78389653734,14.1652,14.1907,14.1652,14.1907,21693.7839
2008-05-27 13:10:00,27.79,27.81,27.75,27.8,14184.397163120568,14.1856,14.1958,14.1652,14.1907,14184.3972
2008-05-27 13:15:00,27.81,27.84,27.8,27.81,11681.268251981644,14.1958,14.2111,14.1907,14.1958,11681.2683
2008-05-27 13:20:00,27.82,27.87,27.81,27.84,14323.459880406064,14.2009,14.2264,14.1958,14.2111,14323.4599
2008-05-27 13:25:00,27.84,27.86,27.81,27.81,10985.954665554164,14.2111,14.2213,14.1958,14.1958,10985.9547
2008-05-27 13:30:00,27.83,27.83,27.81,27.82,10985.954665554164,14.206,14.206,14.1958,14.2009,10985.9547
2008-05-27 13:35:00,27.81,27.87,27.81,27.85,8760.951188986233,14.1958,14.2264,14.1958,14.2162,8760.9512
2008-05-27 13:40:00,27.86,27.89,27.84,27.87,20164.09400639689,14.2213,14.2366,14.2111,14.2264,20164.094
2008-05-27 13:45:00,27.88,27.89,27.84,27.84,18912.529550827425,14.2315,14.2366,14.2111,14.2111,18912.5296
2008-05-27 13:50:00,27.84,27.89,27.84,27.87,14601.585314977056,14.2111,14.2366,14.2111,14.2264,14601.5853
2008-05-27 13:55:00,27.87,27.91,27.87,27.91,15296.898901404536,14.2264,14.2468,14.2264,14.2468,15296.8989
2008-05-27 14:00:00,27.91,27.95,27.89,27.93,44639.13224864414,14.2468,14.2672,14.2366,14.257,44639.1322
2008-05-27 14:05:00,27.94,27.94,27.89,27.9,25031.28911138924,14.2621,14.2621,14.2366,14.2417,25031.2891
2008-05-27 14:10:00,27.91,27.95,27.89,27.95,19885.96857182589,14.2468,14.2672,14.2366,14.2672,19885.9686
2008-05-27 14:15:00,27.95,27.97,27.88,27.89,19329.71770268392,14.2672,14.2775,14.2315,14.2366,19329.7177
2008-05-27 14:20:00,27.89,27.92,27.88,27.92,8900.01390627173,14.2366,14.2519,14.2315,14.2519,8900.0139
2008-05-27 14:25:00,27.92,27.95,27.89,27.89,19468.780419969407,14.2519,14.2672,14.2366,14.2366,19468.7804
2008-05-27 14:30:00,27.9,27.92,27.89,27.91,13350.020859407594,14.2417,14.2519,14.2366,14.2468,13350.0209
2008-05-27 14:35:00,27.92,28.03,27.92,28.02,38242.24725351133,14.2519,14.3081,14.2519,14.303,38242.2473
2008-05-27 14:40:00,28.02,28.09,28.0,28.09,35739.118342372414,14.303,14.3387,14.2928,14.3387,35739.1183
2008-05-27 14:45:00,28.1,28.1,28.07,28.1,27951.60617438465,14.3438,14.3438,14.3285,14.3438,27951.6062
2008-05-27 14:50:00,28.11,28.11,28.07,28.07,16409.4006396885,14.3489,14.3489,14.3285,14.3285,16409.4006
2008-05-27 14:55:00,28.07,28.11,28.07,28.07,18078.15324711445,14.3285,14.3489,14.3285,14.3285,18078.1532
2008-05-27 15:00:00,28.09,28.09,28.04,28.08,18634.40411625643,14.3387,14.3387,14.3132,14.3336,18634.4041
2008-05-27 15:05:00,28.07,28.11,28.05,28.07,23501.599221248784,14.3285,14.3489,14.3183,14.3285,23501.5992
2008-05-27 15:10:00,28.07,28.1,28.05,28.09,29064.107912668616,14.3285,14.3438,14.3183,14.3387,29064.1079
2008-05-27 15:15:00,28.08,28.1,28.06,28.07,30454.73508552357,14.3336,14.3438,14.3234,14.3285,30454.7351
2008-05-27 15:20:00,28.07,28.09,28.04,28.05,38937.560839938815,14.3285,14.3387,14.3132,14.3183,38937.5608
2008-05-27 15:25:00,28.05,28.09,28.03,28.05,49923.51550549298,14.3183,14.3387,14.3081,14.3183,49923.5155
2008-05-27 15:30:00,28.06,28.1,28.05,28.1,58823.52941176471,14.3234,14.3438,14.3183,14.3438,58823.5294
2008-05-27 15:35:00,28.1,28.12,28.07,28.08,63273.536364900574,14.3438,14.354,14.3285,14.3336,63273.5364
2008-05-27 15:40:00,28.08,28.09,28.02,28.05,86079.82199972188,14.3336,14.3387,14.303,14.3183,86079.822
2008-05-27 15:45:00,28.04,28.05,27.99,28.01,82464.19135029899,14.3132,14.3183,14.2877,14.2979,82464.1914
2008-05-27 15:50:00,28.02,28.03,27.97,28.0,110832.98567654012,14.303,14.3081,14.2775,14.2928,110832.9857
2008-05-27 15:55:00,28.0,28.03,27.98,28.02,117090.80795438743,14.2928,14.3081,14.2826,14.303,117090.808
2008-05-28 09:30:00,28.17,28.31,28.15,28.28,38242.24725351133,14.3795,14.451,14.3693,14.4357,38242.2473
2008-05-28 09:35:00,28.28,28.49,28.25,28.46,31706.299541093034,14.4357,14.5429,14.4204,14.5276,31706.2995
2008-05-28 09:40:00,28.47,28.49,28.37,28.43,33096.92671394799,14.5327,14.5429,14.4816,14.5123,33096.9267
2008-05-28 09:45:00,28.43,28.44,28.31,28.33,32957.8639966625,14.5123,14.5174,14.451,14.4612,32957.864
2008-05-28 09:50:00,28.33,28.46,28.31,28.36,34348.49116951745,14.4612,14.5276,14.451,14.4765,34348.4912
2008-05-28 09:55:00,28.36,28.4,28.28,28.3,41996.94062021972,14.4765,14.497,14.4357,14.4459,41996.9406
2008-05-28 10:00:00,28.3,28.31,28.23,28.25,70087.60951188987,14.4459,14.451,14.4102,14.4204,70087.6095
2008-05-28 10:05:00,28.25,28.28,28.25,28.27,45751.63398692811,14.4204,14.4357,14.4204,14.4306,45751.634
2008-05-28 10:10:00,28.26,28.46,28.25,28.45,56320.40050062579,14.4255,14.5276,14.4204,14.5225,56320.4005
2008-05-28 10:15:00,28.45,28.49,28.35,28.35,32679.738562091505,14.5225,14.5429,14.4714,14.4714,32679.7386
2008-05-28 10:20:00,28.33,28.43,28.3,28.42,30037.546933667087,14.4612,14.5123,14.4459,14.5072,30037.5469
2008-05-28 10:25:00,28.42,28.43,28.37,28.4,18356.27868168544,14.5072,14.5123,14.4816,14.497,18356.2787
2008-05-28 10:30:00,28.41,28.46,28.4,28.43,25309.41454596023,14.5021,14.5276,14.497,14.5123,25309.4145
2008-05-28 10:35:00,28.43,28.5,28.4,28.5,38381.30997079684,14.5123,14.548,14.497,14.548,38381.31
2008-05-28 10:40:00,28.5,28.55,28.5,28.55,41023.50159922125,14.548,14.5735,14.548,14.5735,41023.5016
2008-05-28 10:45:00,28.55,28.58,28.51,28.52,42136.003337505215,14.5735,14.5888,14.5531,14.5582,42136.0033
2008-05-28 10:50:00,28.51,28.56,28.48,28.51,26004.72813238771,14.5531,14.5786,14.5378,14.5531,26004.7281
2008-05-28 10:55:00,28.51,28.58,28.49,28.56,21137.53302739536,14.5531,14.5888,14.5429,14.5786,21137.533
2008-05-28 11:00:00,28.56,28.58,28.48,28.51,34904.74203865944,14.5786,14.5888,14.5378,14.5531,34904.742
2008-05-28 11:05:00,28.53,28.56,28.51,28.53,14601.585314977056,14.5633,14.5786,14.5531,14.5633,14601.5853
2008-05-28 11:10:00,28.53,28.56,28.46,28.46,17382.839660686972,14.5633,14.5786,14.5276,14.5276,17382.8397
2008-05-28 11:15:00,28.45,28.54,28.43,28.47,47142.26115978307,14.5225,14.5684,14.5123,14.5327,47142.2612
2008-05-28 11:20:00,28.45,28.48,28.41,28.42,24475.03824224725,14.5225,14.5378,14.5021,14.5072,24475.0382
2008-05-28 11:25:00,28.41,28.43,28.4,28.43,28925.04519538312,14.5021,14.5123,14.497,14.5123,28925.0452
2008-05-28 11:30:00,28.43,28.48,28.39,28.46,32540.67584480601,14.5123,14.5378,14.4918,14.5276,32540.6758
2008-05-28 11:35:00,28.46,28.47,28.4,28.42,36295.36921151439,14.5276,14.5327,14.497,14.5072,36295.3692
2008-05-28 11:40:00,28.42,28.44,28.4,28.4,14740.648032262552,14.5072,14.5174,14.497,14.497,14740.648
2008-05-28 11:45:00,28.4,28.45,28.37,28.38,33096.92671394799,14.497,14.5225,14.4816,14.4867,33096.9267
2008-05-28 11:50:00,28.38,28.39,28.35,28.35,22667.22291753581,14.4867,14.4918,14.4714,14.4714,22667.2229
2008-05-28 11:55:00,28.36,28.36,28.3,28.3,14184.397163120568,14.4765,14.4765,14.4459,14.4459,14184.3972
2008-05-28 12:00:00,28.3,28.3,28.2,28.2,32262.550410235017,14.4459,14.4459,14.3949,14.3949,32262.5504
2008-05-28 12:05:00,28.2,28.22,28.19,28.2,19468.780419969407,14.3949,14.4051,14.3898,14.3949,19468.7804
2008-05-28 12:10:00,28.2,28.26,28.17,28.25,23779.724655819777,14.3949,14.4255,14.3795,14.4204,23779.7247
2008-05-28 12:15:00,28.27,28.38,28.27,28.37,18356.27868168544,14.4306,14.4867,14.4306,14.4816,18356.2787
2008-05-28 12:20:00,28.37,28.39,28.35,28.38,18912.529550827425,14.4816,14.4918,14.4714,14.4867,18912.5296
2008-05-28 12:25:00,28.38,28.4,28.37,28.38,16687.52607425949,14.4867,14.497,14.4816,14.4867,16687.5261
2008-05-28 12:30:00,28.38,28.38,28.33,28.34,20581.28215825337,14.4867,14.4867,14.4612,14.4663,20581.2822
2008-05-28 12:35:00,28.34,28.34,28.31,28.32,25031.28911138924,14.4663,14.4663,14.451,14.4561,25031.2891
2008-05-28 12:40:00,28.32,28.34,28.28,28.33,19607.843137254906,14.4561,14.4663,14.4357,14.4612,19607.8431
2008-05-28 12:45:00,28.33,28.35,28.32,28.33,11959.393686552636,14.4612,14.4714,14.4561,14.4612,11959.3937
2008-05-28 12:50:00,28.33,28.33,28.3,28.3,14045.334445835071,14.4612,14.4612,14.4459,14.4459,14045.3344
2008-05-28 12:55:00,28.3,28.35,28.3,28.34,20442.21944096788,14.4459,14.4714,14.4459,14.4663,20442.2194
2008-05-28 13:00:00,28.33,28.36,28.33,28.35,10568.76651369768,14.4612,14.4765,14.4612,14.4714,10568.7665
2008-05-28 13:05:00,28.35,28.42,28.33,28.41,20998.47031010986,14.4714,14.5072,14.4612,14.5021,20998.4703
2008-05-28 13:10:00,28.41,28.45,28.41,28.43,13489.08357669309,14.5021,14.5225,14.5021,14.5123,13489.0836
2008-05-28 13:15:00,28.43,28.43,28.4,28.41,18634.40411625643,14.5123,14.5123,14.497,14.5021,18634.4041
2008-05-28 13:20:00,28.41,28.42,28.4,28.4,11820.33096926714,14.5021,14.5072,14.497,14.497,11820.331
2008-05-28 13:25:00,28.4,28.43,28.4,28.41,14601.585314977056,14.497,14.5123,14.497,14.5021,14601.5853
2008-05-28 13:30:00,28.41,28.44,28.37,28.37,25865.66541510221,14.5021,14.5174,14.4816,14.4816,25865.6654
2008-05-28 13:35:00,28.38,28.4,28.37,28.38,17939.090529828954,14.4867,14.497,14.4816,14.4867,17939.0905
2008-05-28 13:40:00,28.38,28.38,28.33,28.33,15714.087053261022,14.4867,14.4867,14.4612,14.4612,15714.0871
2008-05-28 13:45:00,28.34,28.35,28.31,28.32,22945.3483521068,14.4663,14.4714,14.451,14.4561,22945.3484
2008-05-28 13:50:00,28.33,28.33,28.27,28.31,26143.790849673205,14.4612,14.4612,14.4306,14.451,26143.7908
2008-05-28 13:55:00,28.3,28.33,28.29,28.33,19051.59226811292,14.4459,14.4612,14.4408,14.4612,19051.5923
2008-05-28 14:00:00,28.33,28.34,28.28,28.32,30176.60965095258,14.4612,14.4663,14.4357,14.4561,30176.6097
2008-05-28 14:05:00,28.32,28.35,28.31,28.35,19885.96857182589,14.4561,14.4714,14.451,14.4714,19885.9686
2008-05-28 14:10:00,28.34,28.34,28.28,28.29,32401.613127520515,14.4663,14.4663,14.4357,14.4408,32401.6131
2008-05-28 14:15:00,28.3,28.31,28.23,28.24,44917.25768321513,14.4459,14.451,14.4102,14.4153,44917.2577
2008-05-28 14:20:00,28.24,28.26,28.2,28.23,74815.74189959673,14.4153,14.4255,14.3949,14.4102,74815.7419
2008-05-28 14:25:00,28.25,28.26,28.22,28.22,36434.431928799895,14.4204,14.4255,14.4051,14.4051,36434.4319
2008-05-28 14:30:00,28.22,28.22,28.18,28.18,55486.02419691281,14.4051,14.4051,14.3847,14.3847,55486.0242
2008-05-28 14:35:00,28.18,28.31,28.18,28.3,43387.56779307468,14.3847,14.451,14.3847,14.4459,43387.5678
2008-05-28 14:40:00,28.3,28.35,28.3,28.35,24753.163676818247,14.4459,14.4714,14.4459,14.4714,24753.1637
2008-05-28 14:45:00,28.35,28.36,28.3,28.32,23084.4110693923,14.4714,14.4765,14.4459,14.4561,23084.4111
2008-05-28 14:50:00,28.32,28.32,28.28,28.3,18912.529550827425,14.4561,14.4561,14.4357,14.4459,18912.5296
2008-05-28 14:55:00,28.3,28.32,28.28,28.32,27534.418022528163,14.4459,14.4561,14.4357,14.4561,27534.418
2008-05-28 15:00:00,28.31,28.38,28.31,28.37,31289.111389236547,14.451,14.4867,14.451,14.4816,31289.1114
2008-05-28 15:05:00,28.37,28.38,28.32,28.33,68001.66875260744,14.4816,14.4867,14.4561,14.4612,68001.6688
2008-05-28 15:10:00,28.32,28.33,28.28,28.3,51314.14267834794,14.4561,14.4612,14.4357,14.4459,51314.1427
2008-05-28 15:15:00,28.3,28.34,28.28,28.33,63968.849951328055,14.4459,14.4663,14.4357,14.4612,63968.85
2008-05-28 15:20:00,28.33,28.34,28.27,28.3,115422.05534696148,14.4612,14.4663,14.4306,14.4459,115422.0553
2008-05-28 15:25:00,28.3,28.4,28.3,28.37,94423.58503685164,14.4459,14.497,14.4459,14.4816,94423.585
2008-05-28 15:30:00,28.37,28.43,28.36,28.41,57571.96495619525,14.4816,14.5123,14.4765,14.5021,57571.965
2008-05-28 15:35:00,28.41,28.41,28.34,28.37,82742.31678486998,14.5021,14.5021,14.4663,14.4816,82742.3168
2008-05-28 15:40:00,28.37,28.39,28.33,28.35,76762.61994159367,14.4816,14.4918,14.4612,14.4714,76762.6199
2008-05-28 15:45:00,28.35,28.43,28.33,28.39,104714.22611597832,14.4714,14.5123,14.4612,14.4918,104714.2261
2008-05-28 15:50:00,28.39,28.43,28.38,28.41,101237.65818384092,14.4918,14.5123,14.4867,14.5021,101237.6582
2008-05-28 15:55:00,28.42,28.42,28.38,28.4,116812.68251981644,14.5072,14.5072,14.4867,14.497,116812.6825
2008-05-29 09:30:00,28.43,28.51,28.43,28.5,44221.94409678766,14.5123,14.5531,14.5123,14.548,44221.9441
2008-05-29 09:35:00,28.51,28.58,28.51,28.57,17521.902377972467,14.5531,14.5888,14.5531,14.5837,17521.9024
2008-05-29 09:40:00,28.54,28.61,28.53,28.56,21137.53302739536,14.5684,14.6041,14.5633,14.5786,21137.533
2008-05-29 09:45:00,28.57,28.58,28.53,28.58,14045.334445835071,14.5837,14.5888,14.5633,14.5888,14045.3344
2008-05-29 09:50:00,28.59,28.62,28.56,28.6,25170.35182867473,14.5939,14.6093,14.5786,14.599,25170.3518
2008-05-29 09:55:00,28.6,28.61,28.57,28.61,14740.648032262552,14.599,14.6041,14.5837,14.6041,14740.648
2008-05-29 10:00:00,28.61,28.61,28.5,28.53,27256.29258795717,14.6041,14.6041,14.548,14.5633,27256.2926
2008-05-29 10:05:00,28.51,28.59,28.51,28.59,14323.459880406064,14.5531,14.5939,14.5531,14.5939,14323.4599
2008-05-29 10:10:00,28.59,28.59,28.53,28.53,25170.35182867473,14.5939,14.5939,14.5633,14.5633,25170.3518
2008-05-29 10:15:00,28.56,28.69,28.56,28.68,31289.111389236547,14.5786,14.645,14.5786,14.6399,31289.1114
2008-05-29 10:20:00,28.67,28.72,28.65,28.71,22110.97204839383,14.6348,14.6603,14.6246,14.6552,22110.972
2008-05-29 10:25:00,28.72,28.73,28.63,28.64,43526.63051036018,14.6603,14.6654,14.6144,14.6195,43526.6305
2008-05-29 10:30:00,28.64,28.64,28.43,28.46,158531.49770546518,14.6195,14.6195,14.5123,14.5276,158531.4977
2008-05-29 10:35:00,28.45,28.55,28.39,28.51,53956.33430677236,14.5225,14.5735,14.4918,14.5531,53956.3343
2008-05-29 10:40:00,28.51,28.54,28.45,28.52,32123.48769294952,14.5531,14.5684,14.5225,14.5582,32123.4877
2008-05-29 10:45:00,28.53,28.61,28.51,28.54,40606.313447364766,14.5633,14.6041,14.5531,14.5684,40606.3134
2008-05-29 10:50:00,28.54,28.57,28.49,28.57,37268.80823251286,14.5684,14.5837,14.5429,14.5837,37268.8082
2008-05-29 10:55:00,28.58,28.58,28.49,28.56,36295.36921151439,14.5888,14.5888,14.5429,14.5786,36295.3692
2008-05-29 11:00:00,28.55,28.59,28.54,28.55,37268.80823251286,14.5735,14.5939,14.5684,14.5735,37268.8082
2008-05-29 11:05:00,28.56,28.56,28.53,28.56,26282.8535669587,14.5786,14.5786,14.5633,14.5786,26282.8536
2008-05-29 11:10:00,28.56,28.56,28.51,28.51,30037.546933667087,14.5786,14.5786,14.5531,14.5531,30037.5469
2008-05-29 11:15:00,28.52,28.56,28.5,28.52,22389.09748296482,14.5582,14.5786,14.548,14.5582,22389.0975
2008-05-29 11:20:00,28.53,28.53,28.48,28.5,33931.30301766097,14.5633,14.5633,14.5378,14.548,33931.303
2008-05-29 11:25:00,28.51,28.57,28.5,28.52,17939.090529828954,14.5531,14.5837,14.548,14.5582,17939.0905
2008-05-29 11:30:00,28.53,28.56,28.49,28.52,15018.773466833543,14.5633,14.5786,14.5429,14.5582,15018.7735
2008-05-29 11:35:00,28.51,28.59,28.51,28.52,31289.111389236547,14.5531,14.5939,14.5531,14.5582,31289.1114
2008-05-29 11:40:00,28.52,28.53,28.47,28.5,25448.477263245724,14.5582,14.5633,14.5327,14.548,25448.4773
2008-05-29 11:45:00,28.5,28.56,28.49,28.54,18078.15324711445,14.548,14.5786,14.5429,14.5684,18078.1532
2008-05-29 11:50:00,28.54,28.58,28.54,28.56,23918.78737310527,14.5684,14.5888,14.5684,14.5786,23918.7874
2008-05-29 11:55:00,28.56,28.58,28.54,28.56,14045.334445835071,14.5786,14.5888,14.5684,14.5786,14045.3344
2008-05-29 12:00:00,28.56,28.56,28.49,28.51,26282.8535669587,14.5786,14.5786,14.5429,14.5531,26282.8536
2008-05-29 12:05:00,28.5,28.53,28.5,28.52,12098.456403838132,14.548,14.5633,14.548,14.5582,12098.4564
2008-05-29 12:10:00,28.52,28.57,28.51,28.56,16965.651508830484,14.5582,14.5837,14.5531,14.5786,16965.6515
2008-05-29 12:15:00,28.56,28.56,28.52,28.53,15018.773466833543,14.5786,14.5786,14.5582,14.5633,15018.7735
2008-05-29 12:20:00,28.53,28.54,28.51,28.53,15296.898901404536,14.5633,14.5684,14.5531,14.5633,15296.8989
2008-05-29 12:25:00,28.53,28.65,28.52,28.59,78570.43526630511,14.5633,14.6246,14.5582,14.5939,78570.4353
2008-05-29 12:30:00,28.58,28.63,28.58,28.63,42136.003337505215,14.5888,14.6144,14.5888,14.6144,42136.0033
2008-05-29 12:35:00,28.64,28.74,28.64,28.74,33514.114865804484,14.6195,14.6705,14.6195,14.6705,33514.1149
2008-05-29 12:40:00,28.73,28.76,28.72,28.74,19329.71770268392,14.6654,14.6807,14.6603,14.6705,19329.7177
2008-05-29 12:45:00,28.74,28.75,28.69,28.7,18495.341398970937,14.6705,14.6756,14.645,14.6501,18495.3414
2008-05-29 12:50:00,28.7,28.71,28.63,28.66,31428.174106522045,14.6501,14.6552,14.6144,14.6297,31428.1741
2008-05-29 12:55:00,28.63,28.66,28.6,28.65,26421.916284244195,14.6144,14.6297,14.599,14.6246,26421.9163
2008-05-29 13:00:00,28.65,28.66,28.64,28.66,23640.66193853428,14.6246,14.6297,14.6195,14.6297,23640.6619
2008-05-29 13:05:00,28.66,28.71,28.66,28.66,20025.03128911139,14.6297,14.6552,14.6297,14.6297,20025.0313
2008-05-29 13:10:00,28.66,28.66,28.64,28.65,12237.519121123629,14.6297,14.6297,14.6195,14.6246,12237.5191
2008-05-29 13:15:00,28.66,28.66,28.62,28.63,10151.578361841192,14.6297,14.6297,14.6093,14.6144,10151.5784
2008-05-29 13:20:00,28.64,28.69,28.63,28.68,8760.951188986233,14.6195,14.645,14.6144,14.6399,8760.9512
2008-05-29 13:25:00,28.68,28.7,28.66,28.67,20720.34487553887,14.6399,14.6501,14.6297,14.6348,20720.3449
2008-05-29 13:30:00,28.68,28.73,28.68,28.71,20859.40759282437,14.6399,14.6654,14.6399,14.6552,20859.4076
2008-05-29 13:35:00,28.71,28.73,28.69,28.72,27951.60617438465,14.6552,14.6654,14.645,14.6603,27951.6062
2008-05-29 13:40:00,28.72,28.73,28.71,28.71,37825.05910165485,14.6603,14.6654,14.6552,14.6552,37825.0591
2008-05-29 13:45:00,28.71,28.76,28.71,28.74,27534.418022528163,14.6552,14.6807,14.6552,14.6705,27534.418
2008-05-29 13:50:00,28.74,28.75,28.74,28.75,9039.076623557225,14.6705,14.6756,14.6705,14.6756,9039.0766
2008-05-29 13:55:00,28.74,28.76,28.71,28.73,36990.682797941874,14.6705,14.6807,14.6552,14.6654,36990.6828
2008-05-29 14:00:00,28.73,28.75,28.73,28.75,21276.595744680853,14.6654,14.6756,14.6654,14.6756,21276.5957
2008-05-29 14:05:00,28.74,28.78,28.74,28.76,40606.313447364766,14.6705,14.6909,14.6705,14.6807,40606.3134
2008-05-29 14:10:00,28.77,28.79,28.76,28.78,21971.90933110833,14.6858,14.696,14.6807,14.6909,21971.9093
2008-05-29 14:15:00,28.8,28.81,28.77,28.81,26282.8535669587,14.7011,14.7062,14.6858,14.7062,26282.8536
2008-05-29 14:20:00,28.81,28.84,28.8,28.84,31428.174106522045,14.7062,14.7216,14.7011,14.7216,31428.1741
2008-05-29 14:25:00,28.82,28.84,28.8,28.8,22110.97204839383,14.7113,14.7216,14.7011,14.7011,22110.972
2008-05-29 14:30:00,28.8,28.8,28.76,28.76,29620.3587818106,14.7011,14.7011,14.6807,14.6807,29620.3588
2008-05-29 14:35:00,28.76,28.79,28.75,28.76,28646.91976081213,14.6807,14.696,14.6756,14.6807,28646.9198
2008-05-29 14:40:00,28.76,28.79,28.74,28.78,23918.78737310527,14.6807,14.696,14.6705,14.6909,23918.7874
2008-05-29 14:45:00,28.78,28.81,28.76,28.8,22250.034765679324,14.6909,14.7062,14.6807,14.7011,22250.0348
2008-05-29 14:50:00,28.8,28.84,28.8,28.81,25448.477263245724,14.7011,14.7216,14.7011,14.7062,25448.4773
2008-05-29 14:55:00,28.81,28.81,28.74,28.76,39215.68627450981,14.7062,14.7062,14.6705,14.6807,39215.6863
2008-05-29 15:00:00,28.76,28.76,28.72,28.76,45890.6967042136,14.6807,14.6807,14.6603,14.6807,45890.6967
2008-05-29 15:05:00,28.75,28.8,28.75,28.79,28646.91976081213,14.6756,14.7011,14.6756,14.696,28646.9198
2008-05-29 15:10:00,28.78,28.81,28.76,28.78,38937.560839938815,14.6909,14.7062,14.6807,14.6909,38937.5608
2008-05-29 15:15:00,28.77,28.79,28.72,28.76,56737.58865248227,14.6858,14.696,14.6603,14.6807,56737.5887
2008-05-29 15:20:00,28.76,28.81,28.71,28.74,62717.2854957586,14.6807,14.7062,14.6552,14.6705,62717.2855
2008-05-29 15:25:00,28.74,28.74,28.71,28.73,48811.01376720901,14.6705,14.6705,14.6552,14.6654,48811.0138
2008-05-29 15:30:00,28.73,28.75,28.71,28.74,45751.63398692811,14.6654,14.6756,14.6552,14.6705,45751.634
2008-05-29 15:35:00,28.74,28.79,28.72,28.79,73703.24016131276,14.6705,14.696,14.6603,14.696,73703.2402
2008-05-29 15:40:00,28.79,28.79,28.71,28.75,73564.17744402726,14.696,14.696,14.6552,14.6756,73564.1774
2008-05-29 15:45:00,28.75,28.79,28.74,28.79,66193.85342789599,14.6756,14.696,14.6705,14.696,66193.8534
2008-05-29 15:50:00,28.79,28.83,28.76,28.77,89695.45264914478,14.696,14.7164,14.6807,14.6858,89695.4526
2008-05-29 15:55:00,28.77,28.82,28.76,28.79,75928.24363788069,14.6858,14.7113,14.6807,14.696,75928.2436
2008-05-30 09:30:00,28.87,28.87,28.55,28.55,52565.7071339174,14.7369,14.7369,14.5735,14.5735,52565.7071
2008-05-30 09:35:00,28.55,28.63,28.47,28.5,54373.522458628846,14.5735,14.6144,14.5327,14.548,54373.5225
2008-05-30 09:40:00,28.51,28.53,28.46,28.5,27812.54345709916,14.5531,14.5633,14.5276,14.548,27812.5435
2008-05-30 09:45:00,28.5,28.69,28.48,28.68,152829.92629675986,14.548,14.645,14.5378,14.6399,152829.9263
2008-05-30 09:50:00,28.66,28.67,28.54,28.56,60353.21930190516,14.6297,14.6348,14.5684,14.5786,60353.2193
2008-05-30 09:55:00,28.56,28.58,28.36,28.39,113336.11458767904,14.5786,14.5888,14.4765,14.4918,113336.1146
2008-05-30 10:00:00,28.36,28.51,28.36,28.48,85662.63384786539,14.4765,14.5531,14.4765,14.5378,85662.6338
2008-05-30 10:05:00,28.5,28.51,28.42,28.43,38520.37268808233,14.548,14.5531,14.5072,14.5123,38520.3727
2008-05-30 10:10:00,28.43,28.45,28.41,28.42,22806.285634821303,14.5123,14.5225,14.5021,14.5072,22806.2856
2008-05-30 10:15:00,28.43,28.46,28.42,28.43,25726.60269781672,14.5123,14.5276,14.5072,14.5123,25726.6027
2008-05-30 10:20:00,28.45,28.48,28.43,28.48,62856.34821304409,14.5225,14.5378,14.5123,14.5378,62856.3482
2008-05-30 10:25:00,28.48,28.51,28.45,28.51,66471.97886246697,14.5378,14.5531,14.5225,14.5531,66471.9789
2008-05-30 10:30:00,28.5,28.54,28.45,28.45,40189.12529550828,14.548,14.5684,14.5225,14.5225,40189.1253
2008-05-30 10:35:00,28.45,28.48,28.45,28.47,18773.46683354193,14.5225,14.5378,14.5225,14.5327,18773.4668
2008-05-30 10:40:00,28.46,28.48,28.41,28.41,31845.362258378533,14.5276,14.5378,14.5021,14.5021,31845.3623
2008-05-30 10:45:00,28.42,28.44,28.38,28.42,49367.264636351,14.5072,14.5174,14.4867,14.5072,49367.2646
2008-05-30 10:50:00,28.42,28.42,28.37,28.38,16687.52607425949,14.5072,14.5072,14.4816,14.4867,16687.5261
2008-05-30 10:55:00,28.38,28.45,28.36,28.45,25031.28911138924,14.4867,14.5225,14.4765,14.5225,25031.2891
2008-05-30 11:00:00,28.45,28.45,28.42,28.43,28368.79432624113,14.5225,14.5225,14.5072,14.5123,28368.7943
2008-05-30 11:05:00,28.43,28.43,28.35,28.36,44917.25768321513,14.5123,14.5123,14.4714,14.4765,44917.2577
2008-05-30 11:10:00,28.35,28.42,28.33,28.35,56320.40050062579,14.4714,14.5072,14.4612,14.4714,56320.4005
2008-05-30 11:15:00,28.37,28.42,28.35,28.4,15575.024335975526,14.4816,14.5072,14.4714,14.497,15575.0243
2008-05-30 11:20:00,28.4,28.41,28.38,28.38,20859.40759282437,14.497,14.5021,14.4867,14.4867,20859.4076
2008-05-30 11:25:00,28.38,28.39,28.35,28.36,20442.21944096788,14.4867,14.4918,14.4714,14.4765,20442.2194
2008-05-30 11:30:00,28.35,28.38,28.33,28.38,25587.539980531223,14.4714,14.4867,14.4612,14.4867,25587.54
2008-05-30 11:35:00,28.38,28.4,28.35,28.4,55068.83604505633,14.4867,14.497,14.4714,14.497,55068.836
2008-05-30 11:40:00,28.4,28.48,28.38,28.48,56042.2750660548,14.497,14.5378,14.4867,14.5378,56042.2751
2008-05-30 11:45:00,28.48,28.49,28.43,28.46,77596.99624530664,14.5378,14.5429,14.5123,14.5276,77596.9962
2008-05-30 11:50:00,28.45,28.56,28.45,28.56,35321.93019051592,14.5225,14.5786,14.5225,14.5786,35321.9302
2008-05-30 11:55:00,28.56,28.6,28.56,28.59,22528.16020025032,14.5786,14.599,14.5786,14.5939,22528.1602
2008-05-30 12:00:00,28.59,28.6,28.56,28.58,33931.30301766097,14.5939,14.599,14.5786,14.5888,33931.303
2008-05-30 12:05:00,28.58,28.58,28.55,28.58,28785.982478097623,14.5888,14.5888,14.5735,14.5888,28785.9825
2008-05-30 12:10:00,28.57,28.58,28.56,28.58,14740.648032262552,14.5837,14.5888,14.5786,14.5888,14740.648
2008-05-30 12:15:00,28.57,28.58,28.56,28.56,13628.146293978583,14.5837,14.5888,14.5786,14.5786,13628.1463
2008-05-30 12:20:00,28.56,28.58,28.55,28.57,21832.84661382284,14.5786,14.5888,14.5735,14.5837,21832.8466
2008-05-30 12:25:00,28.58,28.59,28.57,28.59,15435.961618690031,14.5888,14.5939,14.5837,14.5939,15435.9616
2008-05-30 12:30:00,28.59,28.61,28.58,28.59,37825.05910165485,14.5939,14.6041,14.5888,14.5939,37825.0591
2008-05-30 12:35:00,28.59,28.6,28.58,28.58,16409.4006396885,14.5939,14.599,14.5888,14.5888,16409.4006
2008-05-30 12:40:00,28.58,28.58,28.56,28.56,15296.898901404536,14.5888,14.5888,14.5786,14.5786,15296.8989
2008-05-30 12:45:00,28.56,28.58,28.54,28.56,61743.846474760125,14.5786,14.5888,14.5684,14.5786,61743.8465
2008-05-30 12:50:00,28.56,28.58,28.56,28.57,10568.76651369768,14.5786,14.5888,14.5786,14.5837,10568.7665
2008-05-30 12:55:00,28.57,28.59,28.55,28.58,45334.44583507162,14.5837,14.5939,14.5735,14.5888,45334.4458
2008-05-30 13:00:00,28.58,28.61,28.53,28.53,52148.51898206092,14.5888,14.6041,14.5633,14.5633,52148.519
2008-05-30 13:05:00,28.53,28.56,28.53,28.54,21832.84661382284,14.5633,14.5786,14.5633,14.5684,21832.8466
2008-05-30 13:10:00,28.53,28.55,28.53,28.53,32401.613127520515,14.5633,14.5735,14.5633,14.5633,32401.6131
2008-05-30 13:15:00,28.53,28.55,28.52,28.53,10707.829230983174,14.5633,14.5735,14.5582,14.5633,10707.8292
2008-05-30 13:20:00,28.52,28.56,28.51,28.56,16826.58879154499,14.5582,14.5786,14.5531,14.5786,16826.5888
2008-05-30 13:25:00,28.56,28.57,28.56,28.56,15714.087053261022,14.5786,14.5837,14.5786,14.5786,15714.0871
2008-05-30 13:30:00,28.56,28.57,28.55,28.56,16826.58879154499,14.5786,14.5837,14.5735,14.5786,16826.5888
2008-05-30 13:35:00,28.56,28.58,28.54,28.58,10012.515644555697,14.5786,14.5888,14.5684,14.5888,10012.5156
2008-05-30 13:40:00,28.58,28.61,28.58,28.6,19885.96857182589,14.5888,14.6041,14.5888,14.599,19885.9686
2008-05-30 13:45:00,28.6,28.64,28.6,28.64,14879.710749548049,14.599,14.6195,14.599,14.6195,14879.7107
2008-05-30 13:50:00,28.64,28.65,28.61,28.61,25726.60269781672,14.6195,14.6246,14.6041,14.6041,25726.6027
2008-05-30 13:55:00,28.62,28.64,28.62,28.63,15853.149770546515,14.6093,14.6195,14.6093,14.6144,15853.1498
2008-05-30 14:00:00,28.63,28.64,28.61,28.62,41579.75246836324,14.6144,14.6195,14.6041,14.6093,41579.7525
2008-05-30 14:05:00,28.62,28.62,28.56,28.6,111806.4246975386,14.6093,14.6093,14.5786,14.599,111806.4247
2008-05-30 14:10:00,28.6,28.63,28.58,28.61,31984.424975664027,14.599,14.6144,14.5888,14.6041,31984.425
2008-05-30 14:15:00,28.62,28.62,28.58,28.58,30871.923237380062,14.6093,14.6093,14.5888,14.5888,30871.9232
2008-05-30 14:20:00,28.59,28.59,28.56,28.58,28925.04519538312,14.5939,14.5939,14.5786,14.5888,28925.0452
2008-05-30 14:25:00,28.58,28.6,28.58,28.58,17382.839660686972,14.5888,14.599,14.5888,14.5888,17382.8397
2008-05-30 14:30:00,28.58,28.6,28.57,28.58,32957.8639966625,14.5888,14.599,14.5837,14.5888,32957.864
2008-05-30 14:35:00,28.58,28.59,28.57,28.58,25031.28911138924,14.5888,14.5939,14.5837,14.5888,25031.2891
2008-05-30 14:40:00,28.58,28.6,28.58,28.59,14462.52259769156,14.5888,14.599,14.5888,14.5939,14462.5226
2008-05-30 14:45:00,28.59,28.6,28.56,28.58,40606.313447364766,14.5939,14.599,14.5786,14.5888,40606.3134
2008-05-30 14:50:00,28.59,28.61,28.58,28.61,19607.843137254906,14.5939,14.6041,14.5888,14.6041,19607.8431
2008-05-30 14:55:00,28.61,28.62,28.6,28.62,28507.85704352664,14.6041,14.6093,14.599,14.6093,28507.857
2008-05-30 15:00:00,28.61,28.62,28.56,28.57,80239.18787373106,14.6041,14.6093,14.5786,14.5837,80239.1879
2008-05-30 15:05:00,28.57,28.58,28.54,28.56,46586.01029064108,14.5837,14.5888,14.5684,14.5786,46586.0103
2008-05-30 15:10:00,28.56,28.57,28.54,28.56,38659.43540536783,14.5786,14.5837,14.5684,14.5786,38659.4354
2008-05-30 15:15:00,28.56,28.56,28.49,28.51,54373.522458628846,14.5786,14.5786,14.5429,14.5531,54373.5225
2008-05-30 15:20:00,28.51,28.51,28.47,28.47,76067.30635516619,14.5531,14.5531,14.5327,14.5327,76067.3064
2008-05-30 15:25:00,28.48,28.48,28.46,28.48,64664.163537755536,14.5378,14.5378,14.5276,14.5378,64664.1635
2008-05-30 15:30:00,28.48,28.55,28.48,28.54,92615.7697121402,14.5378,14.5735,14.5378,14.5684,92615.7697
2008-05-30 15:35:00,28.54,28.57,28.52,28.53,106522.04144068976,14.5684,14.5837,14.5582,14.5633,106522.0414
2008-05-30 15:40:00,28.53,28.56,28.53,28.54,110276.73480739814,14.5633,14.5786,14.5633,14.5684,110276.7348
2008-05-30 15:45:00,28.55,28.61,28.53,28.61,117925.18425810042,14.5735,14.6041,14.5633,14.6041,117925.1843
2008-05-30 15:50:00,28.61,28.63,28.58,28.63,138645.52913363927,14.6041,14.6144,14.5888,14.6144,138645.5291
2008-05-30 15:55:00,28.62,28.62,28.54,28.56,404811.5700180782,14.6093,14.6093,14.5684,14.5786,404811.57
2008-06-02 09:30:00,28.38,28.43,28.22,28.35,54929.77332777083,14.4867,14.5123,14.4051,14.4714,54929.7733
2008-06-02 09:35:00,28.38,28.38,28.2,28.2,23779.724655819777,14.4867,14.4867,14.3949,14.3949,23779.7247
2008-06-02 09:40:00,28.21,28.24,28.17,28.22,50340.70365734947,14.4,14.4153,14.3795,14.4051,50340.7037
2008-06-02 09:45:00,28.22,28.22,28.17,28.22,28785.982478097623,14.4051,14.4051,14.3795,14.4051,28785.9825
2008-06-02 09:50:00,28.21,28.24,28.2,28.21,21554.721179251843,14.4,14.4153,14.3949,14.4,21554.7212
2008-06-02 09:55:00,28.22,28.24,28.2,28.23,20303.156723682383,14.4051,14.4153,14.3949,14.4102,20303.1567
2008-06-02 10:00:00,28.23,28.28,28.2,28.22,49923.51550549298,14.4102,14.4357,14.3949,14.4051,49923.5155
2008-06-02 10:05:00,28.23,28.25,28.18,28.2,20581.28215825337,14.4102,14.4204,14.3847,14.3949,20581.2822
2008-06-02 10:10:00,28.2,28.2,28.09,28.1,32818.801279377,14.3949,14.3949,14.3387,14.3438,32818.8013
2008-06-02 10:15:00,28.09,28.09,28.03,28.05,27812.54345709916,14.3387,14.3387,14.3081,14.3183,27812.5435
2008-06-02 10:20:00,28.05,28.07,27.99,28.02,37964.12181894034,14.3183,14.3285,14.2877,14.303,37964.1218
2008-06-02 10:25:00,28.02,28.02,27.96,28.0,30871.923237380062,14.303,14.303,14.2724,14.2928,30871.9232
2008-06-02 10:30:00,28.0,28.02,27.92,27.94,35043.80475594493,14.2928,14.303,14.2519,14.2621,35043.8048
2008-06-02 10:35:00,27.94,27.98,27.92,27.98,35878.18105965791,14.2621,14.2826,14.2519,14.2826,35878.1811
2008-06-02 10:40:00,27.97,27.99,27.89,27.91,28785.982478097623,14.2775,14.2877,14.2366,14.2468,28785.9825
2008-06-02 10:45:00,27.92,27.97,27.91,27.97,29759.421499096094,14.2519,14.2775,14.2468,14.2775,29759.4215
2008-06-02 10:50:00,27.97,28.0,27.96,28.0,43248.50507578919,14.2775,14.2928,14.2724,14.2928,43248.5051
2008-06-02 10:55:00,28.0,28.08,27.99,28.07,94284.52231956614,14.2928,14.3336,14.2877,14.3285,94284.5223
2008-06-02 11:00:00,28.07,28.14,27.96,27.99,85662.63384786539,14.3285,14.3642,14.2724,14.2877,85662.6338
2008-06-02 11:05:00,27.99,28.01,27.96,28.01,23640.66193853428,14.2877,14.2979,14.2724,14.2979,23640.6619
2008-06-02 11:10:00,28.02,28.08,28.0,28.05,102489.22263941038,14.303,14.3336,14.2928,14.3183,102489.2226
2008-06-02 11:15:00,28.04,28.05,28.02,28.04,19190.65498539841,14.3132,14.3183,14.303,14.3132,19190.655
2008-06-02 11:20:00,28.03,28.06,28.0,28.04,30037.546933667087,14.3081,14.3234,14.2928,14.3132,30037.5469
2008-06-02 11:25:00,28.03,28.04,28.01,28.04,39076.62355722431,14.3081,14.3132,14.2979,14.3132,39076.6236
2008-06-02 11:30:00,28.04,28.04,28.0,28.04,57711.02767348074,14.3132,14.3132,14.2928,14.3132,57711.0277
2008-06-02 11:35:00,28.04,28.04,27.98,28.02,56042.2750660548,14.3132,14.3132,14.2826,14.303,56042.2751
2008-06-02 11:40:00,28.02,28.06,28.02,28.04,48532.88833263802,14.303,14.3234,14.303,14.3132,48532.8883
2008-06-02 11:45:00,28.05,28.06,28.02,28.05,38381.30997079684,14.3183,14.3234,14.303,14.3183,38381.31
2008-06-02 11:50:00,28.04,28.04,28.01,28.01,52843.83256848839,14.3132,14.3132,14.2979,14.2979,52843.8326
2008-06-02 11:55:00,28.02,28.06,28.0,28.03,61326.65832290363,14.303,14.3234,14.2928,14.3081,61326.6583
2008-06-02 12:00:00,28.04,28.04,27.99,28.03,38659.43540536783,14.3132,14.3132,14.2877,14.3081,38659.4354
2008-06-02 12:05:00,28.03,28.07,28.02,28.05,35043.80475594493,14.3081,14.3285,14.303,14.3183,35043.8048
2008-06-02 12:10:00,28.05,28.06,28.02,28.03,24892.22639410374,14.3183,14.3234,14.303,14.3081,24892.2264
2008-06-02 12:15:00,28.02,28.05,28.02,28.04,23918.78737310527,14.303,14.3183,14.303,14.3132,23918.7874
2008-06-02 12:20:00,28.04,28.04,28.02,28.02,17660.96509525796,14.3132,14.3132,14.303,14.303,17660.9651
2008-06-02 12:25:00,28.03,28.03,27.99,27.99,11403.142817410651,14.3081,14.3081,14.2877,14.2877,11403.1428
2008-06-02 12:30:00,27.99,28.0,27.93,27.94,26421.916284244195,14.2877,14.2928,14.257,14.2621,26421.9163
2008-06-02 12:35:00,27.94,27.94,27.88,27.91,43943.81866221666,14.2621,14.2621,14.2315,14.2468,43943.8187
2008-06-02 12:40:00,27.92,27.92,27.86,27.87,44639.13224864414,14.2519,14.2519,14.2213,14.2264,44639.1322
2008-06-02 12:45:00,27.87,27.92,27.85,27.85,37964.12181894034,14.2264,14.2519,14.2162,14.2162,37964.1218
2008-06-02 12:50:00,27.87,27.94,27.86,27.94,23223.4737866778,14.2264,14.2621,14.2213,14.2621,23223.4738
2008-06-02 12:55:00,27.93,27.94,27.85,27.85,21415.658461966348,14.257,14.2621,14.2162,14.2162,21415.6585
2008-06-02 13:00:00,27.85,27.87,27.83,27.84,31289.111389236547,14.2162,14.2264,14.206,14.2111,31289.1114
2008-06-02 13:05:00,27.84,27.85,27.79,27.85,53400.083437630376,14.2111,14.2162,14.1856,14.2162,53400.0834
2008-06-02 13:10:00,27.86,27.92,27.84,27.92,16826.58879154499,14.2213,14.2519,14.2111,14.2519,16826.5888
2008-06-02 13:15:00,27.92,27.93,27.87,27.89,15435.961618690031,14.2519,14.257,14.2264,14.2366,15435.9616
2008-06-02 13:20:00,27.89,27.92,27.89,27.92,13628.146293978583,14.2366,14.2519,14.2366,14.2519,13628.1463
2008-06-02 13:25:00,27.92,27.93,27.89,27.91,36990.682797941874,14.2519,14.257,14.2366,14.2468,36990.6828
2008-06-02 13:30:00,27.89,27.89,27.87,27.87,19329.71770268392,14.2366,14.2366,14.2264,14.2264,19329.7177
2008-06-02 13:35:00,27.87,27.87,27.85,27.85,9178.13934084272,14.2264,14.2264,14.2162,14.2162,9178.1393
2008-06-02 13:40:00,27.86,27.87,27.83,27.83,23084.4110693923,14.2213,14.2264,14.206,14.206,23084.4111
2008-06-02 13:45:00,27.84,27.85,27.8,27.82,49645.39007092199,14.2111,14.2162,14.1907,14.2009,49645.3901
2008-06-02 13:50:00,27.82,27.84,27.81,27.84,29759.421499096094,14.2009,14.2111,14.1958,14.2111,29759.4215
2008-06-02 13:55:00,27.84,27.84,27.81,27.84,21693.78389653734,14.2111,14.2111,14.1958,14.2111,21693.7839
2008-06-02 14:00:00,27.84,27.87,27.84,27.85,33514.114865804484,14.2111,14.2264,14.2111,14.2162,33514.1149
2008-06-02 14:05:00,27.84,27.93,27.84,27.93,36156.3064942289,14.2111,14.257,14.2111,14.257,36156.3065
2008-06-02 14:10:00,27.92,27.94,27.89,27.92,25170.35182867473,14.2519,14.2621,14.2366,14.2519,25170.3518
2008-06-02 14:15:00,27.92,27.93,27.87,27.87,17104.71422611598,14.2519,14.257,14.2264,14.2264,17104.7142
2008-06-02 14:20:00,27.87,27.9,27.85,27.86,31845.362258378533,14.2264,14.2417,14.2162,14.2213,31845.3623
2008-06-02 14:25:00,27.87,27.9,27.84,27.9,21693.78389653734,14.2264,14.2417,14.2111,14.2417,21693.7839
2008-06-02 14:30:00,27.89,27.91,27.85,27.86,15296.898901404536,14.2366,14.2468,14.2162,14.2213,15296.8989
2008-06-02 14:35:00,27.87,27.89,27.84,27.84,28785.982478097623,14.2264,14.2366,14.2111,14.2111,28785.9825
2008-06-02 14:40:00,27.84,27.85,27.83,27.83,13350.020859407594,14.2111,14.2162,14.206,14.206,13350.0209
2008-06-02 14:45:00,27.84,27.87,27.83,27.87,17939.090529828954,14.2111,14.2264,14.206,14.2264,17939.0905
2008-06-02 14:50:00,27.86,27.88,27.84,27.87,14740.648032262552,14.2213,14.2315,14.2111,14.2264,14740.648
2008-06-02 14:55:00,27.86,27.92,27.84,27.88,36017.243776943404,14.2213,14.2519,14.2111,14.2315,36017.2438
2008-06-02 15:00:00,27.88,27.92,27.88,27.92,16965.651508830484,14.2315,14.2519,14.2315,14.2519,16965.6515
2008-06-02 15:05:00,27.92,27.92,27.87,27.9,36712.557363370885,14.2519,14.2519,14.2264,14.2417,36712.5574
2008-06-02 15:10:00,27.9,27.95,27.88,27.88,21137.53302739536,14.2417,14.2672,14.2315,14.2315,21137.533
2008-06-02 15:15:00,27.88,27.9,27.85,27.88,32540.67584480601,14.2315,14.2417,14.2162,14.2315,32540.6758
2008-06-02 15:20:00,27.89,27.91,27.87,27.89,25309.41454596023,14.2366,14.2468,14.2264,14.2366,25309.4145
2008-06-02 15:25:00,27.89,28.02,27.89,27.99,40328.18801279378,14.2366,14.303,14.2366,14.2877,40328.188
2008-06-02 15:30:00,27.99,28.01,27.98,27.98,28925.04519538312,14.2877,14.2979,14.2826,14.2826,28925.0452
2008-06-02 15:35:00,27.97,28.01,27.96,27.97,36434.431928799895,14.2775,14.2979,14.2724,14.2775,36434.4319
2008-06-02 15:40:00,27.97,27.99,27.96,27.98,70365.73494646086,14.2775,14.2877,14.2724,14.2826,70365.7349
2008-06-02 15:45:00,27.99,28.02,27.98,28.02,84550.13210958143,14.2877,14.303,14.2826,14.303,84550.1321
2008-06-02 15:50:00,28.02,28.04,27.99,28.01,80656.37602558755,14.303,14.3132,14.2877,14.2979,80656.376
2008-06-02 15:55:00,28.01,28.04,27.96,27.97,110832.98567654012,14.2979,14.3132,14.2724,14.2775,110832.9857
2008-06-03 09:30:00,28.11,28.4,28.11,28.4,62578.22277847309,14.3489,14.497,14.3489,14.497,62578.2228
2008-06-03 09:35:00,28.4,28.48,28.28,28.3,34904.74203865944,14.497,14.5378,14.4357,14.4459,34904.742
2008-06-03 09:40:00,28.29,28.3,28.2,28.2,51453.20539563344,14.4408,14.4459,14.3949,14.3949,51453.2054
2008-06-03 09:45:00,28.2,28.22,28.12,28.17,87192.32373800584,14.3949,14.4051,14.354,14.3795,87192.3237
2008-06-03 09:50:00,28.18,28.2,28.15,28.18,80517.31330830205,14.3847,14.3949,14.3693,14.3847,80517.3133
2008-06-03 09:55:00,28.18,28.21,28.17,28.2,36990.682797941874,14.3847,14.4,14.3795,14.3949,36990.6828
2008-06-03 10:00:00,28.2,28.38,28.2,28.38,62856.34821304409,14.3949,14.4867,14.3949,14.4867,62856.3482
2008-06-03 10:05:00,28.37,28.37,28.25,28.25,38520.37268808233,14.4816,14.4816,14.4204,14.4204,38520.3727
2008-06-03 10:10:00,28.25,28.25,28.19,28.22,37825.05910165485,14.4204,14.4204,14.3898,14.4051,37825.0591
2008-06-03 10:15:00,28.22,28.29,28.22,28.29,118342.3724099569,14.4051,14.4408,14.4051,14.4408,118342.3724
2008-06-03 10:20:00,28.29,28.29,28.22,28.25,87053.26102072035,14.4408,14.4408,14.4051,14.4204,87053.261
2008-06-03 10:25:00,28.26,28.28,28.23,28.25,51175.079961062445,14.4255,14.4357,14.4102,14.4204,51175.08
2008-06-03 10:30:00,28.25,28.25,28.22,28.24,50062.57822277848,14.4204,14.4204,14.4051,14.4153,50062.5782
2008-06-03 10:35:00,28.23,28.24,28.2,28.22,14184.397163120568,14.4102,14.4153,14.3949,14.4051,14184.3972
2008-06-03 10:40:00,28.21,28.24,28.2,28.22,22806.285634821303,14.4,14.4153,14.3949,14.4051,22806.2856
2008-06-03 10:45:00,28.22,28.22,28.18,28.2,31984.424975664027,14.4051,14.4051,14.3847,14.3949,31984.425
2008-06-03 10:50:00,28.2,28.22,28.14,28.15,65776.6652760395,14.3949,14.4051,14.3642,14.3693,65776.6653
2008-06-03 10:55:00,28.17,28.17,28.12,28.13,54651.64789319984,14.3795,14.3795,14.354,14.3591,54651.6479
2008-06-03 11:00:00,28.12,28.14,28.1,28.1,47420.38659435406,14.354,14.3642,14.3438,14.3438,47420.3866
2008-06-03 11:05:00,28.1,28.1,28.07,28.07,39910.999860937285,14.3438,14.3438,14.3285,14.3285,39910.9999
2008-06-03 11:10:00,28.07,28.13,28.05,28.13,48393.82561535253,14.3285,14.3591,14.3183,14.3591,48393.8256
2008-06-03 11:15:00,28.13,28.17,28.11,28.15,56042.2750660548,14.3591,14.3795,14.3489,14.3693,56042.2751
2008-06-03 11:20:00,28.14,28.18,28.13,28.17,51175.079961062445,14.3642,14.3847,14.3591,14.3795,51175.08
2008-06-03 11:25:00,28.18,28.2,28.16,28.19,54651.64789319984,14.3847,14.3949,14.3744,14.3898,54651.6479
2008-06-03 11:30:00,28.2,28.25,28.19,28.25,87609.51188986233,14.3949,14.4204,14.3898,14.4204,87609.5119
2008-06-03 11:35:00,28.25,28.26,28.23,28.25,48950.07648449451,14.4204,14.4255,14.4102,14.4204,48950.0765
2008-06-03 11:40:00,28.24,28.27,28.23,28.25,17939.090529828954,14.4153,14.4306,14.4102,14.4204,17939.0905
2008-06-03 11:45:00,28.25,28.3,28.23,28.3,28925.04519538312,14.4204,14.4459,14.4102,14.4459,28925.0452
2008-06-03 11:50:00,28.3,28.3,28.26,28.3,35600.05562508692,14.4459,14.4459,14.4255,14.4459,35600.0556
2008-06-03 11:55:00,28.3,28.32,28.28,28.32,15018.773466833543,14.4459,14.4561,14.4357,14.4561,15018.7735
2008-06-03 12:00:00,28.32,28.32,28.28,28.28,28368.79432624113,14.4561,14.4561,14.4357,14.4357,28368.7943
2008-06-03 12:05:00,28.28,28.3,28.24,28.25,26421.916284244195,14.4357,14.4459,14.4153,14.4204,26421.9163
2008-06-03 12:10:00,28.25,28.27,28.23,28.25,17800.02781254346,14.4204,14.4306,14.4102,14.4204,17800.0278
2008-06-03 12:15:00,28.25,28.28,28.25,28.27,27673.48073981365,14.4204,14.4357,14.4204,14.4306,27673.4807
2008-06-03 12:20:00,28.27,28.3,28.25,28.3,33931.30301766097,14.4306,14.4459,14.4204,14.4459,33931.303
2008-06-03 12:25:00,28.29,28.3,28.28,28.29,37268.80823251286,14.4408,14.4459,14.4357,14.4408,37268.8082
2008-06-03 12:30:00,28.3,28.31,28.28,28.31,36156.3064942289,14.4459,14.451,14.4357,14.451,36156.3065
2008-06-03 12:35:00,28.31,28.33,28.3,28.31,29203.17062995411,14.451,14.4612,14.4459,14.451,29203.1706
2008-06-03 12:40:00,28.31,28.31,28.28,28.28,17521.902377972467,14.451,14.451,14.4357,14.4357,17521.9024
2008-06-03 12:45:00,28.28,28.3,28.27,28.3,36295.36921151439,14.4357,14.4459,14.4306,14.4459,36295.3692
2008-06-03 12:50:00,28.3,28.3,28.28,28.28,24475.03824224725,14.4459,14.4459,14.4357,14.4357,24475.0382
2008-06-03 12:55:00,28.3,28.3,28.27,28.28,22250.034765679324,14.4459,14.4459,14.4306,14.4357,22250.0348
2008-06-03 13:00:00,28.28,28.28,28.25,28.26,45890.6967042136,14.4357,14.4357,14.4204,14.4255,45890.6967
2008-06-03 13:05:00,28.25,28.28,28.24,28.26,35739.118342372414,14.4204,14.4357,14.4153,14.4255,35739.1183
2008-06-03 13:10:00,28.28,28.3,28.27,28.29,25031.28911138924,14.4357,14.4459,14.4306,14.4408,25031.2891
2008-06-03 13:15:00,28.29,28.31,28.27,28.31,35460.992907801425,14.4408,14.451,14.4306,14.451,35460.9929
2008-06-03 13:20:00,28.32,28.32,28.27,28.3,40606.313447364766,14.4561,14.4561,14.4306,14.4459,40606.3134
2008-06-03 13:25:00,28.3,28.3,28.22,28.22,37129.74551522737,14.4459,14.4459,14.4051,14.4051,37129.7455
2008-06-03 13:30:00,28.22,28.22,28.15,28.17,105965.79057154778,14.4051,14.4051,14.3693,14.3795,105965.7906
2008-06-03 13:35:00,28.17,28.2,28.11,28.12,73425.11472674177,14.3795,14.3949,14.3489,14.354,73425.1147
2008-06-03 13:40:00,28.12,28.17,28.12,28.15,150187.73466833544,14.354,14.3795,14.354,14.3693,150187.7347
2008-06-03 13:45:00,28.15,28.15,28.05,28.08,66193.85342789599,14.3693,14.3693,14.3183,14.3336,66193.8534
2008-06-03 13:50:00,28.09,28.09,27.98,28.04,95257.9613405646,14.3387,14.3387,14.2826,14.3132,95257.9613
2008-06-03 13:55:00,28.04,28.1,27.99,28.1,39771.93714365179,14.3132,14.3438,14.2877,14.3438,39771.9371
2008-06-03 14:00:00,28.1,28.1,28.04,28.05,44361.00681407315,14.3438,14.3438,14.3132,14.3183,44361.0068
2008-06-03 14:05:00,28.06,28.07,28.01,28.03,43526.63051036018,14.3234,14.3285,14.2979,14.3081,43526.6305
2008-06-03 14:10:00,28.03,28.07,28.02,28.02,32262.550410235017,14.3081,14.3285,14.303,14.303,32262.5504
2008-06-03 14:15:00,28.02,28.02,27.99,27.99,33235.98943123349,14.303,14.303,14.2877,14.2877,33235.9894
2008-06-03 14:20:00,27.99,27.99,27.92,27.93,74954.80461688222,14.2877,14.2877,14.2519,14.257,74954.8046
2008-06-03 14:25:00,27.93,27.93,27.85,27.88,67306.35516617996,14.257,14.257,14.2162,14.2315,67306.3552
2008-06-03 14:30:00,27.89,27.94,27.88,27.89,60770.40745376165,14.2366,14.2621,14.2315,14.2366,60770.4075
2008-06-03 14:35:00,27.89,27.95,27.89,27.92,39215.68627450981,14.2366,14.2672,14.2366,14.2519,39215.6863
2008-06-03 14:40:00,27.91,27.95,27.85,27.94,50896.95452649145,14.2468,14.2672,14.2162,14.2621,50896.9545
2008-06-03 14:45:00,27.96,28.01,27.95,28.01,30593.79780280907,14.2724,14.2979,14.2672,14.2979,30593.7978
2008-06-03 14:50:00,28.02,28.05,28.0,28.04,57154.77680433876,14.303,14.3183,14.2928,14.3132,57154.7768
2008-06-03 14:55:00,28.04,28.06,28.02,28.05,37685.99638436936,14.3132,14.3234,14.303,14.3183,37685.9964
2008-06-03 15:00:00,28.05,28.17,28.01,28.15,78153.24711444862,14.3183,14.3795,14.2979,14.3693,78153.2471
2008-06-03 15:05:00,28.15,28.2,28.08,28.14,142400.22250034768,14.3693,14.3949,14.3336,14.3642,142400.2225
2008-06-03 15:10:00,28.13,28.14,28.06,28.06,93450.14601585316,14.3591,14.3642,14.3234,14.3234,93450.146
2008-06-03 15:15:00,28.07,28.1,28.02,28.04,85801.6965651509,14.3285,14.3438,14.303,14.3132,85801.6966
2008-06-03 15:20:00,28.03,28.07,27.99,28.05,107634.54317897372,14.3081,14.3285,14.2877,14.3183,107634.5432
2008-06-03 15:25:00,28.04,28.11,28.02,28.11,74259.49103045474,14.3132,14.3489,14.303,14.3489,74259.491
2008-06-03 15:30:00,28.1,28.2,28.08,28.17,94979.8359059936,14.3438,14.3949,14.3336,14.3795,94979.8359
2008-06-03 15:35:00,28.17,28.22,28.14,28.19,81768.87776387151,14.3795,14.4051,14.3642,14.3898,81768.8778
2008-06-03 15:40:00,28.19,28.23,28.15,28.17,129884.57794465304,14.3898,14.4102,14.3693,14.3795,129884.5779
2008-06-03 15:45:00,28.18,28.25,28.17,28.23,118064.2469753859,14.3847,14.4204,14.3795,14.4102,118064.247
2008-06-03 15:50:00,28.22,28.27,28.2,28.27,144068.9751077736,14.4051,14.4306,14.3949,14.4306,144068.9751
2008-06-03 15:55:00,28.27,28.28,28.22,28.22,216798.7762480879,14.4306,14.4357,14.4051,14.4051,216798.7762
2008-06-04 09:30:00,28.2,28.2,27.94,27.96,73564.17744402726,14.3949,14.3949,14.2621,14.2724,73564.1774
2008-06-04 09:35:00,27.94,28.02,27.91,27.94,29898.484216381592,14.2621,14.303,14.2468,14.2621,29898.4842
2008-06-04 09:40:00,27.95,28.09,27.94,28.07,45612.57126964261,14.2672,14.3387,14.2621,14.3285,45612.5713
2008-06-04 09:45:00,28.07,28.16,28.03,28.16,39632.874426366296,14.3285,14.3744,14.3081,14.3744,39632.8744
2008-06-04 09:50:00,28.15,28.15,27.99,28.02,31567.23682380754,14.3693,14.3693,14.2877,14.303,31567.2368
2008-06-04 09:55:00,28.02,28.03,27.97,27.97,26421.916284244195,14.303,14.3081,14.2775,14.2775,26421.9163
2008-06-04 10:00:00,27.97,28.05,27.93,28.05,41718.81518564873,14.2775,14.3183,14.257,14.3183,41718.8152
2008-06-04 10:05:00,28.06,28.07,27.97,28.02,30315.67236823808,14.3234,14.3285,14.2775,14.303,30315.6724
2008-06-04 10:10:00,28.04,28.07,28.01,28.05,35043.80475594493,14.3132,14.3285,14.2979,14.3183,35043.8048
2008-06-04 10:15:00,28.04,28.05,27.99,28.04,20859.40759282437,14.3132,14.3183,14.2877,14.3132,20859.4076
2008-06-04 10:20:00,28.04,28.04,27.94,27.97,51175.079961062445,14.3132,14.3132,14.2621,14.2775,51175.08
2008-06-04 10:25:00,27.97,28.07,27.97,28.05,28368.79432624113,14.2775,14.3285,14.2775,14.3183,28368.7943
2008-06-04 10:30:00,28.05,28.07,28.02,28.04,23779.724655819777,14.3183,14.3285,14.303,14.3132,23779.7247
2008-06-04 10:35:00,28.03,28.12,27.95,28.02,49506.327353636494,14.3081,14.354,14.2672,14.303,49506.3274
2008-06-04 10:40:00,28.02,28.1,27.97,28.1,70643.86038103185,14.303,14.3438,14.2775,14.3438,70643.8604
2008-06-04 10:45:00,28.12,28.13,28.1,28.12,15853.149770546515,14.354,14.3591,14.3438,14.354,15853.1498
2008-06-04 10:50:00,28.12,28.2,28.1,28.2,20442.21944096788,14.354,14.3949,14.3438,14.3949,20442.2194
2008-06-04 10:55:00,28.18,28.25,28.18,28.24,18078.15324711445,14.3847,14.4204,14.3847,14.4153,18078.1532
2008-06-04 11:00:00,28.24,28.25,28.2,28.21,30593.79780280907,14.4153,14.4204,14.3949,14.4,30593.7978
2008-06-04 11:05:00,28.22,28.35,28.22,28.33,125295.50827423167,14.4051,14.4714,14.4051,14.4612,125295.5083
2008-06-04 11:10:00,28.31,28.43,28.29,28.34,110137.67209011264,14.451,14.5123,14.4408,14.4663,110137.6721
2008-06-04 11:15:00,28.33,28.36,28.31,28.34,17521.902377972467,14.4612,14.4765,14.451,14.4663,17521.9024
2008-06-04 11:20:00,28.33,28.36,28.33,28.35,14045.334445835071,14.4612,14.4765,14.4612,14.4714,14045.3344
2008-06-04 11:25:00,28.35,28.4,28.35,28.37,20720.34487553887,14.4714,14.497,14.4714,14.4816,20720.3449
2008-06-04 11:30:00,28.37,28.37,28.33,28.34,20303.156723682383,14.4816,14.4816,14.4612,14.4663,20303.1567
2008-06-04 11:35:00,28.33,28.36,28.33,28.35,21415.658461966348,14.4612,14.4765,14.4612,14.4714,21415.6585
2008-06-04 11:40:00,28.35,28.37,28.28,28.28,29620.3587818106,14.4714,14.4816,14.4357,14.4357,29620.3588
2008-06-04 11:45:00,28.28,28.28,28.22,28.22,27812.54345709916,14.4357,14.4357,14.4051,14.4051,27812.5435
2008-06-04 11:50:00,28.22,28.25,28.14,28.25,24335.97552496176,14.4051,14.4204,14.3642,14.4204,24335.9755
2008-06-04 11:55:00,28.25,28.27,28.25,28.26,12376.581838409124,14.4204,14.4306,14.4204,14.4255,12376.5818
2008-06-04 12:00:00,28.25,28.25,28.2,28.2,15296.898901404536,14.4204,14.4204,14.3949,14.3949,15296.8989
2008-06-04 12:05:00,28.2,28.22,28.2,28.22,14323.459880406064,14.3949,14.4051,14.3949,14.4051,14323.4599
2008-06-04 12:10:00,28.22,28.26,28.22,28.26,13350.020859407594,14.4051,14.4255,14.4051,14.4255,13350.0209
2008-06-04 12:15:00,28.26,28.28,28.25,28.28,13489.08357669309,14.4255,14.4357,14.4204,14.4357,13489.0836
2008-06-04 12:20:00,28.28,28.29,28.26,28.27,14184.397163120568,14.4357,14.4408,14.4255,14.4306,14184.3972
2008-06-04 12:25:00,28.27,28.27,28.22,28.22,15018.773466833543,14.4306,14.4306,14.4051,14.4051,15018.7735
2008-06-04 12:30:00,28.23,28.25,28.22,28.24,18356.27868168544,14.4102,14.4204,14.4051,14.4153,18356.2787
2008-06-04 12:35:00,28.23,28.25,28.16,28.19,29064.107912668616,14.4102,14.4204,14.3744,14.3898,29064.1079
2008-06-04 12:40:00,28.19,28.21,28.12,28.16,30037.546933667087,14.3898,14.4,14.354,14.3744,30037.5469
2008-06-04 12:45:00,28.16,28.21,28.15,28.17,36712.557363370885,14.3744,14.4,14.3693,14.3795,36712.5574
2008-06-04 12:50:00,28.17,28.2,28.17,28.17,26004.72813238771,14.3795,14.3949,14.3795,14.3795,26004.7281
2008-06-04 12:55:00,28.17,28.17,28.11,28.15,24892.22639410374,14.3795,14.3795,14.3489,14.3693,24892.2264
2008-06-04 13:00:00,28.15,28.2,28.15,28.19,35600.05562508692,14.3693,14.3949,14.3693,14.3898,35600.0556
2008-06-04 13:05:00,28.19,28.2,28.1,28.12,31706.299541093034,14.3898,14.3949,14.3438,14.354,31706.2995
2008-06-04 13:10:00,28.12,28.15,28.11,28.15,38520.37268808233,14.354,14.3693,14.3489,14.3693,38520.3727
2008-06-04 13:15:00,28.14,28.17,28.12,28.15,18495.341398970937,14.3642,14.3795,14.354,14.3693,18495.3414
2008-06-04 13:20:00,28.15,28.18,28.13,28.15,27117.22987067168,14.3693,14.3847,14.3591,14.3693,27117.2299
2008-06-04 13:25:00,28.15,28.21,28.15,28.2,12793.769990265611,14.3693,14.4,14.3693,14.3949,12793.77
2008-06-04 13:30:00,28.2,28.22,28.2,28.21,10012.515644555697,14.3949,14.4051,14.3949,14.4,10012.5156
2008-06-04 13:35:00,28.22,28.22,28.17,28.17,9317.202058128216,14.4051,14.4051,14.3795,14.3795,9317.2021
2008-06-04 13:40:00,28.17,28.18,28.13,28.14,18634.40411625643,14.3795,14.3847,14.3591,14.3642,18634.4041
2008-06-04 13:45:00,28.14,28.15,28.12,28.12,21415.658461966348,14.3642,14.3693,14.354,14.354,21415.6585
2008-06-04 13:50:00,28.11,28.2,28.1,28.18,28785.982478097623,14.3489,14.3949,14.3438,14.3847,28785.9825
2008-06-04 13:55:00,28.18,28.2,28.17,28.17,12237.519121123629,14.3847,14.3949,14.3795,14.3795,12237.5191
2008-06-04 14:00:00,28.17,28.19,28.14,28.15,21415.658461966348,14.3795,14.3898,14.3642,14.3693,21415.6585
2008-06-04 14:05:00,28.16,28.16,28.08,28.09,23779.724655819777,14.3744,14.3744,14.3336,14.3387,23779.7247
2008-06-04 14:10:00,28.08,28.09,28.01,28.03,106800.16687526077,14.3336,14.3387,14.2979,14.3081,106800.1669
2008-06-04 14:15:00,28.03,28.04,27.99,27.99,55346.96147962732,14.3081,14.3132,14.2877,14.2877,55346.9615
2008-06-04 14:20:00,28.0,28.07,27.98,28.05,32123.48769294952,14.2928,14.3285,14.2826,14.3183,32123.4877
2008-06-04 14:25:00,28.07,28.13,28.05,28.1,64246.97538589904,14.3285,14.3591,14.3183,14.3438,64246.9754
2008-06-04 14:30:00,28.1,28.13,28.06,28.1,24475.03824224725,14.3438,14.3591,14.3234,14.3438,24475.0382
2008-06-04 14:35:00,28.1,28.17,28.09,28.17,18217.215964399948,14.3438,14.3795,14.3387,14.3795,18217.216
2008-06-04 14:40:00,28.16,28.17,28.12,28.13,17800.02781254346,14.3744,14.3795,14.354,14.3591,17800.0278
2008-06-04 14:45:00,28.12,28.12,28.0,28.0,68418.85690446392,14.354,14.354,14.2928,14.2928,68418.8569
2008-06-04 14:50:00,28.02,28.06,27.94,27.94,44361.00681407315,14.303,14.3234,14.2621,14.2621,44361.0068
2008-06-04 14:55:00,27.95,27.97,27.91,27.95,52009.45626477542,14.2672,14.2775,14.2468,14.2672,52009.4563
2008-06-04 15:00:00,27.94,27.99,27.92,27.98,55207.89876234182,14.2621,14.2877,14.2519,14.2826,55207.8988
2008-06-04 15:05:00,27.97,28.03,27.94,28.03,77596.99624530664,14.2775,14.3081,14.2621,14.3081,77596.9962
2008-06-04 15:10:00,28.03,28.04,27.94,27.98,69809.48407731888,14.3081,14.3132,14.2621,14.2826,69809.4841
2008-06-04 15:15:00,27.98,28.09,27.97,28.01,59240.7175636212,14.2826,14.3387,14.2775,14.2979,59240.7176
2008-06-04 15:20:00,28.02,28.05,27.97,28.04,44082.88137950216,14.303,14.3183,14.2775,14.3132,44082.8814
2008-06-04 15:25:00,28.04,28.05,27.94,27.96,70087.60951188987,14.3132,14.3183,14.2621,14.2724,70087.6095
2008-06-04 15:30:00,27.97,28.02,27.94,27.99,99151.71742455848,14.2775,14.303,14.2621,14.2877,99151.7174
2008-06-04 15:35:00,27.99,28.02,27.97,28.0,78709.49798359061,14.2877,14.303,14.2775,14.2928,78709.498
2008-06-04 15:40:00,28.0,28.01,27.94,27.95,95536.0867751356,14.2928,14.2979,14.2621,14.2672,95536.0868
2008-06-04 15:45:00,27.94,28.09,27.94,28.07,128493.95077179807,14.2621,14.3387,14.2621,14.3285,128493.9508
2008-06-04 15:50:00,28.06,28.1,28.01,28.02,90390.76623557226,14.3234,14.3438,14.2979,14.303,90390.7662
2008-06-04 15:55:00,28.02,28.03,27.99,28.02,110554.86024196912,14.303,14.3081,14.2877,14.303,110554.8602
2008-06-05 09:30:00,28.12,28.23,28.07,28.15,40884.43888193576,14.354,14.4102,14.3285,14.3693,40884.4389
2008-06-05 09:35:00,28.18,28.27,28.12,28.26,16826.58879154499,14.3847,14.4306,14.354,14.4255,16826.5888
2008-06-05 09:40:00,28.28,28.31,28.23,28.3,27395.355305242665,14.4357,14.451,14.4102,14.4459,27395.3553
2008-06-05 09:45:00,28.28,28.34,28.27,28.28,24892.22639410374,14.4357,14.4663,14.4306,14.4357,24892.2264
2008-06-05 09:50:00,28.28,28.38,28.28,28.33,26282.8535669587,14.4357,14.4867,14.4357,14.4612,26282.8536
2008-06-05 09:55:00,28.32,28.33,28.27,28.33,19329.71770268392,14.4561,14.4612,14.4306,14.4612,19329.7177
2008-06-05 10:00:00,28.33,28.33,28.13,28.2,39493.8117090808,14.4612,14.4612,14.3591,14.3949,39493.8117
2008-06-05 10:05:00,28.21,28.33,28.2,28.26,40884.43888193576,14.4,14.4612,14.3949,14.4255,40884.4389
2008-06-05 10:10:00,28.27,28.35,28.27,28.31,29759.421499096094,14.4306,14.4714,14.4306,14.451,29759.4215
2008-06-05 10:15:00,28.32,28.41,28.32,28.38,32679.738562091505,14.4561,14.5021,14.4561,14.4867,32679.7386
2008-06-05 10:20:00,28.38,28.38,28.3,28.36,78014.18439716313,14.4867,14.4867,14.4459,14.4765,78014.1844
2008-06-05 10:25:00,28.37,28.38,28.36,28.37,17800.02781254346,14.4816,14.4867,14.4765,14.4816,17800.0278
2008-06-05 10:30:00,28.37,28.47,28.36,28.44,54929.77332777083,14.4816,14.5327,14.4765,14.5174,54929.7733
2008-06-05 10:35:00,28.43,28.45,28.41,28.43,32401.613127520515,14.5123,14.5225,14.5021,14.5123,32401.6131
2008-06-05 10:40:00,28.43,28.47,28.41,28.47,29342.23334723961,14.5123,14.5327,14.5021,14.5327,29342.2333
2008-06-05 10:45:00,28.47,28.51,28.46,28.51,47281.32387706856,14.5327,14.5531,14.5276,14.5531,47281.3239
2008-06-05 10:50:00,28.51,28.52,28.48,28.5,16687.52607425949,14.5531,14.5582,14.5378,14.548,16687.5261
2008-06-05 10:55:00,28.49,28.5,28.47,28.48,17382.839660686972,14.5429,14.548,14.5327,14.5378,17382.8397
2008-06-05 11:00:00,28.47,28.49,28.45,28.46,17382.839660686972,14.5327,14.5429,14.5225,14.5276,17382.8397
2008-06-05 11:05:00,28.46,28.48,28.4,28.4,28925.04519538312,14.5276,14.5378,14.497,14.497,28925.0452
2008-06-05 11:10:00,28.4,28.4,28.38,28.39,11820.33096926714,14.497,14.497,14.4867,14.4918,11820.331
2008-06-05 11:15:00,28.39,28.41,28.38,28.39,11264.080100125157,14.4918,14.5021,14.4867,14.4918,11264.0801
2008-06-05 11:20:00,28.39,28.4,28.35,28.38,18773.46683354193,14.4918,14.497,14.4714,14.4867,18773.4668
2008-06-05 11:25:00,28.38,28.45,28.38,28.43,18773.46683354193,14.4867,14.5225,14.4867,14.5123,18773.4668
2008-06-05 11:30:00,28.43,28.43,28.37,28.39,19329.71770268392,14.5123,14.5123,14.4816,14.4918,19329.7177
2008-06-05 11:35:00,28.39,28.41,28.39,28.41,18078.15324711445,14.4918,14.5021,14.4918,14.5021,18078.1532
2008-06-05 11:40:00,28.41,28.41,28.37,28.4,12237.519121123629,14.5021,14.5021,14.4816,14.497,12237.5191
2008-06-05 11:45:00,28.4,28.42,28.38,28.41,15575.024335975526,14.497,14.5072,14.4867,14.5021,15575.0243
2008-06-05 11:50:00,28.41,28.43,28.38,28.4,22250.034765679324,14.5021,14.5123,14.4867,14.497,22250.0348
2008-06-05 11:55:00,28.39,28.4,28.37,28.38,10012.515644555697,14.4918,14.497,14.4816,14.4867,10012.5156
2008-06-05 12:00:00,28.38,28.47,28.36,28.45,39771.93714365179,14.4867,14.5327,14.4765,14.5225,39771.9371
2008-06-05 12:05:00,28.45,28.45,28.37,28.38,23779.724655819777,14.5225,14.5225,14.4816,14.4867,23779.7247
2008-06-05 12:10:00,28.38,28.39,28.36,28.38,10429.703796412185,14.4867,14.4918,14.4765,14.4867,10429.7038
2008-06-05 12:15:00,28.39,28.4,28.36,28.37,26004.72813238771,14.4918,14.497,14.4765,14.4816,26004.7281
2008-06-05 12:20:00,28.38,28.43,28.37,28.41,15853.149770546515,14.4867,14.5123,14.4816,14.5021,15853.1498
2008-06-05 12:25:00,28.41,28.43,28.39,28.41,17660.96509525796,14.5021,14.5123,14.4918,14.5021,17660.9651
2008-06-05 12:30:00,28.42,28.44,28.41,28.43,10151.578361841192,14.5072,14.5174,14.5021,14.5123,10151.5784
2008-06-05 12:35:00,28.44,28.44,28.4,28.41,13489.08357669309,14.5174,14.5174,14.497,14.5021,13489.0836
2008-06-05 12:40:00,28.42,28.47,28.41,28.45,30732.860520094564,14.5072,14.5327,14.5021,14.5225,30732.8605
2008-06-05 12:45:00,28.45,28.46,28.43,28.43,8482.825754415242,14.5225,14.5276,14.5123,14.5123,8482.8258
2008-06-05 12:50:00,28.43,28.43,28.39,28.4,31706.299541093034,14.5123,14.5123,14.4918,14.497,31706.2995
2008-06-05 12:55:00,28.4,28.42,28.39,28.4,14879.710749548049,14.497,14.5072,14.4918,14.497,14879.7107
2008-06-05 13:00:00,28.41,28.41,28.38,28.38,17800.02781254346,14.5021,14.5021,14.4867,14.4867,17800.0278
2008-06-05 13:05:00,28.38,28.4,28.37,28.39,10707.829230983174,14.4867,14.497,14.4816,14.4918,10707.8292
2008-06-05 13:10:00,28.39,28.39,28.33,28.34,13906.271728549576,14.4918,14.4918,14.4612,14.4663,13906.2717
2008-06-05 13:15:00,28.33,28.35,28.33,28.34,10568.76651369768,14.4612,14.4714,14.4612,14.4663,10568.7665
2008-06-05 13:20:00,28.34,28.35,28.3,28.3,19746.9058545404,14.4663,14.4714,14.4459,14.4459,19746.9059
2008-06-05 13:25:00,28.3,28.35,28.3,28.32,26978.16715338618,14.4459,14.4714,14.4459,14.4561,26978.1672
2008-06-05 13:30:00,28.32,28.33,28.3,28.32,14184.397163120568,14.4561,14.4612,14.4459,14.4561,14184.3972
2008-06-05 13:35:00,28.33,28.34,28.32,28.34,10568.76651369768,14.4612,14.4663,14.4561,14.4663,10568.7665
2008-06-05 13:40:00,28.33,28.36,28.33,28.34,8621.888471700739,14.4612,14.4765,14.4612,14.4663,8621.8885
2008-06-05 13:45:00,28.35,28.37,28.3,28.31,28229.73160895564,14.4714,14.4816,14.4459,14.451,28229.7316
2008-06-05 13:50:00,28.3,28.32,28.29,28.29,22667.22291753581,14.4459,14.4561,14.4408,14.4408,22667.2229
2008-06-05 13:55:00,28.3,28.33,28.3,28.33,13210.958142122096,14.4459,14.4612,14.4459,14.4612,13210.9581
2008-06-05 14:00:00,28.33,28.35,28.28,28.28,40050.06257822278,14.4612,14.4714,14.4357,14.4357,40050.0626
2008-06-05 14:05:00,28.28,28.3,28.28,28.29,23918.78737310527,14.4357,14.4459,14.4357,14.4408,23918.7874
2008-06-05 14:10:00,28.28,28.3,28.27,28.3,14045.334445835071,14.4357,14.4459,14.4306,14.4459,14045.3344
2008-06-05 14:15:00,28.29,28.3,28.28,28.28,30454.73508552357,14.4408,14.4459,14.4357,14.4357,30454.7351
2008-06-05 14:20:00,28.28,28.28,28.15,28.15,53678.208872201365,14.4357,14.4357,14.3693,14.3693,53678.2089
2008-06-05 14:25:00,28.16,28.19,28.15,28.18,43804.75594493117,14.3744,14.3898,14.3693,14.3847,43804.7559
2008-06-05 14:30:00,28.18,28.19,28.15,28.18,21415.658461966348,14.3847,14.3898,14.3693,14.3847,21415.6585
2008-06-05 14:35:00,28.18,28.22,28.18,28.21,28090.668891670142,14.3847,14.4051,14.3847,14.4,28090.6689
2008-06-05 14:40:00,28.21,28.28,28.18,28.25,82603.2540675845,14.4,14.4357,14.3847,14.4204,82603.2541
2008-06-05 14:45:00,28.25,28.32,28.25,28.31,200806.5637602559,14.4204,14.4561,14.4204,14.451,200806.5638
2008-06-05 14:50:00,28.31,28.37,28.3,28.37,107495.48046168825,14.451,14.4816,14.4459,14.4816,107495.4805
2008-06-05 14:55:00,28.37,28.42,28.35,28.39,56737.58865248227,14.4816,14.5072,14.4714,14.4918,56737.5887
2008-06-05 15:00:00,28.39,28.4,28.34,28.36,42553.19148936171,14.4918,14.497,14.4663,14.4765,42553.1915
2008-06-05 15:05:00,28.35,28.46,28.35,28.44,53539.14615491587,14.4714,14.5276,14.4714,14.5174,53539.1462
2008-06-05 15:10:00,28.44,28.48,28.4,28.47,49089.13920178001,14.5174,14.5378,14.497,14.5327,49089.1392
2008-06-05 15:15:00,28.47,28.48,28.45,28.46,36573.49464608539,14.5327,14.5378,14.5225,14.5276,36573.4946
2008-06-05 15:20:00,28.46,28.47,28.43,28.45,53121.958003059386,14.5276,14.5327,14.5123,14.5225,53121.958
2008-06-05 15:25:00,28.45,28.47,28.41,28.42,69392.29592546239,14.5225,14.5327,14.5021,14.5072,69392.2959
2008-06-05 15:30:00,28.43,28.47,28.42,28.45,43387.56779307468,14.5123,14.5327,14.5072,14.5225,43387.5678
2008-06-05 15:35:00,28.45,28.5,28.45,28.48,43665.69322764567,14.5225,14.548,14.5225,14.5378,43665.6932
2008-06-05 15:40:00,28.47,28.49,28.44,28.45,45195.38311778613,14.5327,14.5429,14.5174,14.5225,45195.3831
2008-06-05 15:45:00,28.45,28.47,28.4,28.43,118064.2469753859,14.5225,14.5327,14.497,14.5123,118064.247
2008-06-05 15:50:00,28.43,28.45,28.4,28.43,151300.2364066194,14.5123,14.5225,14.497,14.5123,151300.2364
2008-06-05 15:55:00,28.43,28.46,28.41,28.43,88861.0763454318,14.5123,14.5276,14.5021,14.5123,88861.0763
2008-06-06 09:30:00,28.38,28.38,27.87,27.95,94840.77318870812,14.4867,14.4867,14.2264,14.2672,94840.7732
2008-06-06 09:35:00,27.93,28.0,27.84,27.91,40745.37616465026,14.257,14.2928,14.2111,14.2468,40745.3762
2008-06-06 09:40:00,27.89,27.91,27.81,27.81,34487.553886802954,14.2366,14.2468,14.1958,14.1958,34487.5539
2008-06-06 09:45:00,27.82,27.88,27.79,27.79,167709.6370463079,14.2009,14.2315,14.1856,14.1856,167709.637
2008-06-06 09:50:00,27.79,27.9,27.7,27.8,75650.1182033097,14.1856,14.2417,14.1396,14.1907,75650.1182
2008-06-06 09:55:00,27.8,27.8,27.71,27.72,68001.66875260744,14.1907,14.1907,14.1447,14.1498,68001.6688
2008-06-06 10:00:00,27.71,27.75,27.64,27.7,116673.61980253096,14.1447,14.1652,14.109,14.1396,116673.6198
2008-06-06 10:05:00,27.7,27.8,27.63,27.71,50201.640940063975,14.1396,14.1907,14.1039,14.1447,50201.6409
2008-06-06 10:10:00,27.72,27.79,27.71,27.76,28925.04519538312,14.1498,14.1856,14.1447,14.1703,28925.0452
2008-06-06 10:15:00,27.77,27.77,27.72,27.76,25726.60269781672,14.1754,14.1754,14.1498,14.1703,25726.6027
2008-06-06 10:20:00,27.76,27.79,27.74,27.79,50757.891809205954,14.1703,14.1856,14.16,14.1856,50757.8918
2008-06-06 10:25:00,27.79,27.81,27.74,27.76,52009.45626477542,14.1856,14.1958,14.16,14.1703,52009.4563
2008-06-06 10:30:00,27.76,27.79,27.71,27.76,38798.49812265332,14.1703,14.1856,14.1447,14.1703,38798.4981
2008-06-06 10:35:00,27.76,27.76,27.66,27.68,48393.82561535253,14.1703,14.1703,14.1192,14.1294,48393.8256
2008-06-06 10:40:00,27.66,27.67,27.58,27.61,56042.2750660548,14.1192,14.1243,14.0784,14.0937,56042.2751
2008-06-06 10:45:00,27.61,27.65,27.61,27.64,28368.79432624113,14.0937,14.1141,14.0937,14.109,28368.7943
2008-06-06 10:50:00,27.62,27.65,27.58,27.63,65081.35168961202,14.0988,14.1141,14.0784,14.1039,65081.3517
2008-06-06 10:55:00,27.64,27.64,27.58,27.58,36712.557363370885,14.109,14.109,14.0784,14.0784,36712.5574
2008-06-06 11:00:00,27.58,27.6,27.54,27.55,37268.80823251286,14.0784,14.0886,14.058,14.0631,37268.8082
2008-06-06 11:05:00,27.56,27.56,27.44,27.48,51731.33083020442,14.0682,14.0682,14.0069,14.0273,51731.3308
2008-06-06 11:10:00,27.48,27.56,27.46,27.48,84550.13210958143,14.0273,14.0682,14.0171,14.0273,84550.1321
2008-06-06 11:15:00,27.49,27.51,27.46,27.5,47698.51202892505,14.0324,14.0426,14.0171,14.0375,47698.512
2008-06-06 11:20:00,27.51,27.52,27.46,27.52,55625.08691419831,14.0426,14.0477,14.0171,14.0477,55625.0869
2008-06-06 11:25:00,27.51,27.51,27.46,27.46,55903.2123487693,14.0426,14.0426,14.0171,14.0171,55903.2123
2008-06-06 11:30:00,27.47,27.51,27.46,27.51,47142.26115978307,14.0222,14.0426,14.0171,14.0426,47142.2612
2008-06-06 11:35:00,27.51,27.6,27.51,27.58,27951.60617438465,14.0426,14.0886,14.0426,14.0784,27951.6062
2008-06-06 11:40:00,27.58,27.58,27.52,27.57,36573.49464608539,14.0784,14.0784,14.0477,14.0733,36573.4946
2008-06-06 11:45:00,27.56,27.61,27.55,27.56,49367.264636351,14.0682,14.0937,14.0631,14.0682,49367.2646
2008-06-06 11:50:00,27.56,27.58,27.54,27.57,35460.992907801425,14.0682,14.0784,14.058,14.0733,35460.9929
2008-06-06 11:55:00,27.58,27.58,27.54,27.56,17243.776943401477,14.0784,14.0784,14.058,14.0682,17243.7769
2008-06-06 12:00:00,27.56,27.57,27.51,27.51,26282.8535669587,14.0682,14.0733,14.0426,14.0426,26282.8536
2008-06-06 12:05:00,27.5,27.56,27.5,27.55,34348.49116951745,14.0375,14.0682,14.0375,14.0631,34348.4912
2008-06-06 12:10:00,27.56,27.6,27.54,27.54,60353.21930190516,14.0682,14.0886,14.058,14.058,60353.2193
2008-06-06 12:15:00,27.55,27.58,27.51,27.55,29342.23334723961,14.0631,14.0784,14.0426,14.0631,29342.2333
2008-06-06 12:20:00,27.53,27.56,27.49,27.51,28925.04519538312,14.0529,14.0682,14.0324,14.0426,28925.0452
2008-06-06 12:25:00,27.52,27.53,27.48,27.51,31984.424975664027,14.0477,14.0529,14.0273,14.0426,31984.425
2008-06-06 12:30:00,27.51,27.55,27.51,27.54,19885.96857182589,14.0426,14.0631,14.0426,14.058,19885.9686
2008-06-06 12:35:00,27.53,27.6,27.52,27.59,39493.8117090808,14.0529,14.0886,14.0477,14.0835,39493.8117
2008-06-06 12:40:00,27.59,27.61,27.58,27.59,19885.96857182589,14.0835,14.0937,14.0784,14.0835,19885.9686
2008-06-06 12:45:00,27.58,27.61,27.58,27.61,21276.595744680853,14.0784,14.0937,14.0784,14.0937,21276.5957
2008-06-06 12:50:00,27.61,27.61,27.54,27.56,34626.61660408845,14.0937,14.0937,14.058,14.0682,34626.6166
2008-06-06 12:55:00,27.56,27.57,27.52,27.56,29203.17062995411,14.0682,14.0733,14.0477,14.0682,29203.1706
2008-06-06 13:00:00,27.56,27.57,27.47,27.48,67167.29244889446,14.0682,14.0733,14.0222,14.0273,67167.2924
2008-06-06 13:05:00,27.47,27.51,27.46,27.48,29759.421499096094,14.0222,14.0426,14.0171,14.0273,29759.4215
2008-06-06 13:10:00,27.48,27.51,27.44,27.48,23362.53650396329,14.0273,14.0426,14.0069,14.0273,23362.5365
2008-06-06 13:15:00,27.48,27.49,27.38,27.38,60214.15658461967,14.0273,14.0324,13.9763,13.9763,60214.1566
2008-06-06 13:20:00,27.38,27.45,27.38,27.43,70504.79766374636,13.9763,14.012,13.9763,14.0018,70504.7977
2008-06-06 13:25:00,27.44,27.45,27.41,27.43,28785.982478097623,14.0069,14.012,13.9916,14.0018,28785.9825
2008-06-06 13:30:00,27.43,27.46,27.38,27.46,36573.49464608539,14.0018,14.0171,13.9763,14.0171,36573.4946
2008-06-06 13:35:00,27.46,27.5,27.4,27.42,42275.06605479072,14.0171,14.0375,13.9865,13.9967,42275.0661
2008-06-06 13:40:00,27.42,27.46,27.42,27.46,28925.04519538312,13.9967,14.0171,13.9967,14.0171,28925.0452
2008-06-06 13:45:00,27.46,27.47,27.42,27.46,54790.71061048533,14.0171,14.0222,13.9967,14.0171,54790.7106
2008-06-06 13:50:00,27.46,27.46,27.36,27.41,70365.73494646086,14.0171,14.0171,13.9661,13.9916,70365.7349
2008-06-06 13:55:00,27.41,27.43,27.39,27.4,33096.92671394799,13.9916,14.0018,13.9814,13.9865,33096.9267
2008-06-06 14:00:00,27.4,27.41,27.37,27.38,49367.264636351,13.9865,13.9916,13.9712,13.9763,49367.2646
2008-06-06 14:05:00,27.38,27.4,27.33,27.33,74259.49103045474,13.9763,13.9865,13.9508,13.9508,74259.491
2008-06-06 14:10:00,27.33,27.35,27.25,27.28,110137.67209011264,13.9508,13.961,13.9099,13.9252,110137.6721
2008-06-06 14:15:00,27.28,27.31,27.19,27.24,106661.10415797523,13.9252,13.9406,13.8793,13.9048,106661.1042
2008-06-06 14:20:00,27.24,27.28,27.2,27.25,70504.79766374636,13.9048,13.9252,13.8844,13.9099,70504.7977
2008-06-06 14:25:00,27.25,27.31,27.2,27.29,77040.74537616466,13.9099,13.9406,13.8844,13.9303,77040.7454
2008-06-06 14:30:00,27.29,27.33,27.25,27.25,65081.35168961202,13.9303,13.9508,13.9099,13.9099,65081.3517
2008-06-06 14:35:00,27.25,27.26,27.22,27.25,47698.51202892505,13.9099,13.915,13.8946,13.9099,47698.512
2008-06-06 14:40:00,27.25,27.29,27.22,27.27,51314.14267834794,13.9099,13.9303,13.8946,13.9201,51314.1427
2008-06-06 14:45:00,27.27,27.29,27.23,27.25,45056.32040050063,13.9201,13.9303,13.8997,13.9099,45056.3204
2008-06-06 14:50:00,27.25,27.28,27.21,27.22,36712.557363370885,13.9099,13.9252,13.8895,13.8946,36712.5574
2008-06-06 14:55:00,27.22,27.25,27.18,27.18,68001.66875260744,13.8946,13.9099,13.8742,13.8742,68001.6688
2008-06-06 15:00:00,27.2,27.28,27.19,27.25,76762.61994159367,13.8844,13.9252,13.8793,13.9099,76762.6199
2008-06-06 15:05:00,27.25,27.33,27.23,27.33,58684.46669447921,13.9099,13.9508,13.8997,13.9508,58684.4667
2008-06-06 15:10:00,27.32,27.38,27.32,27.35,115143.9299123905,13.9457,13.9763,13.9457,13.961,115143.9299
2008-06-06 15:15:00,27.35,27.35,27.26,27.28,114031.42817410654,13.961,13.961,13.915,13.9252,114031.4282
2008-06-06 15:20:00,27.28,27.28,27.2,27.2,79821.99972187457,13.9252,13.9252,13.8844,13.8844,79821.9997
2008-06-06 15:25:00,27.2,27.23,27.15,27.17,131553.330552079,13.8844,13.8997,13.8589,13.8691,131553.3306
2008-06-06 15:30:00,27.17,27.25,27.17,27.25,241830.0653594772,13.8691,13.9099,13.8691,13.9099,241830.0654
2008-06-06 15:35:00,27.24,27.3,27.2,27.26,149353.35836462246,13.9048,13.9354,13.8844,13.915,149353.3584
2008-06-06 15:40:00,27.26,27.28,27.2,27.26,174662.7729105827,13.915,13.9252,13.8844,13.915,174662.7729
2008-06-06 15:45:00,27.25,27.28,27.22,27.28,188012.79376999027,13.9099,13.9252,13.8946,13.9252,188012.7938
2008-06-06 15:50:00,27.28,27.35,27.24,27.33,236823.8075371993,13.9252,13.961,13.9048,13.9508,236823.8075
2008-06-06 15:55:00,27.33,27.35,27.25,27.25,380336.53177583095,13.9508,13.961,13.9099,13.9099,380336.5318
2008-06-09 09:30:00,27.48,27.65,27.36,27.52,113475.17730496454,14.0273,14.1141,13.9661,14.0477,113475.1773
2008-06-09 09:35:00,27.5,27.76,27.5,27.66,74954.80461688222,14.0375,14.1703,14.0375,14.1192,74954.8046
2008-06-09 09:40:00,27.65,27.72,27.61,27.66,54790.71061048533,14.1141,14.1498,14.0937,14.1192,54790.7106
2008-06-09 09:45:00,27.66,27.66,27.58,27.59,34765.679321373944,14.1192,14.1192,14.0784,14.0835,34765.6793
2008-06-09 09:50:00,27.58,27.76,27.58,27.72,42692.2542066472,14.0784,14.1703,14.0784,14.1498,42692.2542
2008-06-09 09:55:00,27.72,27.74,27.67,27.69,56320.40050062579,14.1498,14.16,14.1243,14.1345,56320.4005
2008-06-09 10:00:00,27.69,27.82,27.69,27.8,131553.330552079,14.1345,14.2009,14.1345,14.1907,131553.3306
2008-06-09 10:05:00,27.81,27.94,27.81,27.87,124322.06925323322,14.1958,14.2621,14.1958,14.2264,124322.0693
2008-06-09 10:10:00,27.87,27.97,27.87,27.97,86636.07286886386,14.2264,14.2775,14.2264,14.2775,86636.0729
2008-06-09 10:15:00,27.97,28.1,27.97,28.08,86775.13558614936,14.2775,14.3438,14.2775,14.3336,86775.1356
2008-06-09 10:20:00,28.07,28.1,27.95,28.04,164650.25726602698,14.3285,14.3438,14.2672,14.3132,164650.2573
2008-06-09 10:25:00,28.03,28.04,27.89,27.91,61187.59560561814,14.3081,14.3132,14.2366,14.2468,61187.5956
2008-06-09 10:30:00,27.91,27.92,27.81,27.85,34765.679321373944,14.2468,14.2519,14.1958,14.2162,34765.6793
2008-06-09 10:35:00,27.84,27.84,27.75,27.81,35182.86747323043,14.2111,14.2111,14.1652,14.1958,35182.8675
2008-06-09 10:40:00,27.81,27.82,27.68,27.68,44639.13224864414,14.1958,14.2009,14.1294,14.1294,44639.1322
2008-06-09 10:45:00,27.68,27.69,27.6,27.63,108607.9821999722,14.1294,14.1345,14.0886,14.1039,108607.9822
2008-06-09 10:50:00,27.64,27.65,27.58,27.62,37685.99638436936,14.109,14.1141,14.0784,14.0988,37685.9964
2008-06-09 10:55:00,27.61,27.61,27.57,27.57,59796.968432763184,14.0937,14.0937,14.0733,14.0733,59796.9684
2008-06-09 11:00:00,27.58,27.61,27.56,27.6,32401.613127520515,14.0784,14.0937,14.0682,14.0886,32401.6131
2008-06-09 11:05:00,27.61,27.65,27.55,27.55,167987.76248087888,14.0937,14.1141,14.0631,14.0631,167987.7625
2008-06-09 11:10:00,27.56,27.56,27.5,27.53,62021.97190933112,14.0682,14.0682,14.0375,14.0529,62021.9719
2008-06-09 11:15:00,27.52,27.53,27.48,27.51,40884.43888193576,14.0477,14.0529,14.0273,14.0426,40884.4389
2008-06-09 11:20:00,27.51,27.55,27.5,27.55,67028.22973160897,14.0426,14.0631,14.0375,14.0631,67028.2297
2008-06-09 11:25:00,27.55,27.56,27.5,27.5,24614.100959532752,14.0631,14.0682,14.0375,14.0375,24614.101
2008-06-09 11:30:00,27.51,27.55,27.5,27.54,45195.38311778613,14.0426,14.0631,14.0375,14.058,45195.3831
2008-06-09 11:35:00,27.54,27.55,27.46,27.47,48532.88833263802,14.058,14.0631,14.0171,14.0222,48532.8883
2008-06-09 11:40:00,27.47,27.47,27.38,27.38,160617.43846474765,14.0222,14.0222,13.9763,13.9763,160617.4385
2008-06-09 11:45:00,27.38,27.4,27.37,27.4,23084.4110693923,13.9763,13.9865,13.9712,13.9865,23084.4111
2008-06-09 11:50:00,27.4,27.4,27.38,27.38,14601.585314977056,13.9865,13.9865,13.9763,13.9763,14601.5853
2008-06-09 11:55:00,27.4,27.4,27.38,27.39,16270.337922403003,13.9865,13.9865,13.9763,13.9814,16270.3379
2008-06-09 12:00:00,27.39,27.4,27.36,27.36,26282.8535669587,13.9814,13.9865,13.9661,13.9661,26282.8536
2008-06-09 12:05:00,27.36,27.36,27.29,27.35,33792.24030037547,13.9661,13.9661,13.9303,13.961,33792.2403
2008-06-09 12:10:00,27.36,27.44,27.35,27.38,14601.585314977056,13.9661,14.0069,13.961,13.9763,14601.5853
2008-06-09 12:15:00,27.4,27.44,27.39,27.43,192462.80072312616,13.9865,14.0069,13.9814,14.0018,192462.8007
2008-06-09 12:20:00,27.44,27.49,27.43,27.47,36573.49464608539,14.0069,14.0324,14.0018,14.0222,36573.4946
2008-06-09 12:25:00,27.48,27.5,27.48,27.48,12237.519121123629,14.0273,14.0375,14.0273,14.0273,12237.5191
2008-06-09 12:30:00,27.48,27.49,27.48,27.49,13767.209011264082,14.0273,14.0324,14.0273,14.0324,13767.209
2008-06-09 12:35:00,27.49,27.51,27.48,27.51,13767.209011264082,14.0324,14.0426,14.0273,14.0426,13767.209
2008-06-09 12:40:00,27.51,27.52,27.51,27.52,14740.648032262552,14.0426,14.0477,14.0426,14.0477,14740.648
2008-06-09 12:45:00,27.52,27.54,27.51,27.51,25865.66541510221,14.0477,14.058,14.0426,14.0426,25865.6654
2008-06-09 12:50:00,27.52,27.56,27.51,27.54,19607.843137254906,14.0477,14.0682,14.0426,14.058,19607.8431
2008-06-09 12:55:00,27.54,27.56,27.53,27.55,20164.09400639689,14.058,14.0682,14.0529,14.0631,20164.094
2008-06-09 13:00:00,27.56,27.59,27.55,27.56,53817.27158948686,14.0682,14.0835,14.0631,14.0682,53817.2716
2008-06-09 13:05:00,27.56,27.56,27.49,27.5,31289.111389236547,14.0682,14.0682,14.0324,14.0375,31289.1114
2008-06-09 13:10:00,27.5,27.54,27.5,27.5,26282.8535669587,14.0375,14.058,14.0375,14.0375,26282.8536
2008-06-09 13:15:00,27.49,27.49,27.37,27.4,32957.8639966625,14.0324,14.0324,13.9712,13.9865,32957.864
2008-06-09 13:20:00,27.39,27.39,27.34,27.36,23779.724655819777,13.9814,13.9814,13.9559,13.9661,23779.7247
2008-06-09 13:25:00,27.37,27.38,27.35,27.38,25865.66541510221,13.9712,13.9763,13.961,13.9763,25865.6654
2008-06-09 13:30:00,27.38,27.45,27.38,27.44,26421.916284244195,13.9763,14.012,13.9763,14.0069,26421.9163
2008-06-09 13:35:00,27.43,27.46,27.43,27.46,13628.146293978583,14.0018,14.0171,14.0018,14.0171,13628.1463
2008-06-09 13:40:00,27.46,27.46,27.4,27.46,25587.539980531223,14.0171,14.0171,13.9865,14.0171,25587.54
2008-06-09 13:45:00,27.46,27.46,27.4,27.4,25726.60269781672,14.0171,14.0171,13.9865,13.9865,25726.6027
2008-06-09 13:50:00,27.4,27.4,27.31,27.34,57154.77680433876,13.9865,13.9865,13.9406,13.9559,57154.7768
2008-06-09 13:55:00,27.34,27.34,27.3,27.3,46446.94757335559,13.9559,13.9559,13.9354,13.9354,46446.9476
2008-06-09 14:00:00,27.3,27.33,27.29,27.33,81212.62689472953,13.9354,13.9508,13.9303,13.9508,81212.6269
2008-06-09 14:05:00,27.33,27.33,27.21,27.22,70087.60951188987,13.9508,13.9508,13.8895,13.8946,70087.6095
2008-06-09 14:10:00,27.22,27.24,27.18,27.23,32540.67584480601,13.8946,13.9048,13.8742,13.8997,32540.6758
2008-06-09 14:15:00,27.23,27.23,27.17,27.23,29620.3587818106,13.8997,13.8997,13.8691,13.8997,29620.3588
2008-06-09 14:20:00,27.23,27.27,27.2,27.27,63551.66179947156,13.8997,13.9201,13.8844,13.9201,63551.6618
2008-06-09 14:25:00,27.26,27.33,27.25,27.3,88443.88819357532,13.915,13.9508,13.9099,13.9354,88443.8882
2008-06-09 14:30:00,27.3,27.3,27.21,27.22,53956.33430677236,13.9354,13.9354,13.8895,13.8946,53956.3343
2008-06-09 14:35:00,27.22,27.33,27.2,27.26,114031.42817410654,13.8946,13.9508,13.8844,13.915,114031.4282
2008-06-09 14:40:00,27.25,27.25,27.16,27.17,38937.560839938815,13.9099,13.9099,13.864,13.8691,38937.5608
2008-06-09 14:45:00,27.17,27.24,27.17,27.23,54929.77332777083,13.8691,13.9048,13.8691,13.8997,54929.7733
2008-06-09 14:50:00,27.22,27.23,27.15,27.15,51175.079961062445,13.8946,13.8997,13.8589,13.8589,51175.08
2008-06-09 14:55:00,27.15,27.18,27.11,27.12,53261.02072034488,13.8589,13.8742,13.8385,13.8436,53261.0207
2008-06-09 15:00:00,27.11,27.17,27.1,27.11,54095.39702405786,13.8385,13.8691,13.8334,13.8385,54095.397
2008-06-09 15:05:00,27.11,27.17,27.1,27.15,46864.13572521207,13.8385,13.8691,13.8334,13.8589,46864.1357
2008-06-09 15:10:00,27.14,27.17,27.12,27.16,47420.38659435406,13.8538,13.8691,13.8436,13.864,47420.3866
2008-06-09 15:15:00,27.15,27.2,27.11,27.2,65359.47712418301,13.8589,13.8844,13.8385,13.8844,65359.4771
2008-06-09 15:20:00,27.2,27.26,27.17,27.2,55207.89876234182,13.8844,13.915,13.8691,13.8844,55207.8988
2008-06-09 15:25:00,27.19,27.2,27.17,27.2,35460.992907801425,13.8793,13.8844,13.8691,13.8844,35460.9929
2008-06-09 15:30:00,27.2,27.24,27.19,27.2,64664.163537755536,13.8844,13.9048,13.8793,13.8844,64664.1635
2008-06-09 15:35:00,27.2,27.26,27.2,27.26,160895.5638993186,13.8844,13.915,13.8844,13.915,160895.5639
2008-06-09 15:40:00,27.26,27.38,27.25,27.37,150187.73466833544,13.915,13.9763,13.9099,13.9712,150187.7347
2008-06-09 15:45:00,27.38,27.4,27.37,27.38,188569.04463913228,13.9763,13.9865,13.9712,13.9763,188569.0446
2008-06-09 15:50:00,27.38,27.4,27.33,27.37,146572.10401891253,13.9763,13.9865,13.9508,13.9712,146572.104
2008-06-09 15:55:00,27.37,27.37,27.35,27.35,169795.57780559032,13.9712,13.9712,13.961,13.961,169795.5778
2008-06-10 09:30:00,27.25,27.25,27.06,27.2,95397.0240578501,13.9099,13.9099,13.8129,13.8844,95397.0241
2008-06-10 09:35:00,27.2,27.2,27.07,27.11,85523.5711305799,13.8844,13.8844,13.818,13.8385,85523.5711
2008-06-10 09:40:00,27.11,27.11,27.03,27.1,57571.96495619525,13.8385,13.8385,13.7976,13.8334,57571.965
2008-06-10 09:45:00,27.1,27.17,27.07,27.14,37825.05910165485,13.8334,13.8691,13.818,13.8538,37825.0591
2008-06-10 09:50:00,27.13,27.2,27.1,27.2,33096.92671394799,13.8487,13.8844,13.8334,13.8844,33096.9267
2008-06-10 09:55:00,27.19,27.2,27.12,27.13,40467.25073007927,13.8793,13.8844,13.8436,13.8487,40467.2507
2008-06-10 10:00:00,27.12,27.14,27.1,27.1,27812.54345709916,13.8436,13.8538,13.8334,13.8334,27812.5435
2008-06-10 10:05:00,27.1,27.15,27.07,27.11,95953.27492699208,13.8334,13.8589,13.818,13.8385,95953.2749
2008-06-10 10:10:00,27.11,27.12,27.06,27.1,114309.55360867752,13.8385,13.8436,13.8129,13.8334,114309.5536
2008-06-10 10:15:00,27.1,27.12,27.07,27.1,54095.39702405786,13.8334,13.8436,13.818,13.8334,54095.397
2008-06-10 10:20:00,27.1,27.12,27.06,27.11,74954.80461688222,13.8334,13.8436,13.8129,13.8385,74954.8046
2008-06-10 10:25:00,27.1,27.12,27.08,27.08,68557.91962174942,13.8334,13.8436,13.8231,13.8231,68557.9196
2008-06-10 10:30:00,27.08,27.09,27.03,27.08,126408.01001251566,13.8231,13.8283,13.7976,13.8231,126408.01
2008-06-10 10:35:00,27.07,27.07,26.98,26.99,67723.54331803643,13.818,13.818,13.7721,13.7772,67723.5433
2008-06-10 10:40:00,26.99,27.0,26.91,26.97,117925.18425810042,13.7772,13.7823,13.7364,13.767,117925.1843
2008-06-10 10:45:00,26.97,27.04,26.96,27.04,249200.3893756084,13.767,13.8027,13.7619,13.8027,249200.3894
2008-06-10 10:50:00,27.04,27.06,26.98,27.04,91364.20525657073,13.8027,13.8129,13.7721,13.8027,91364.2053
2008-06-10 10:55:00,27.03,27.05,26.99,27.03,109025.17035182868,13.7976,13.8078,13.7772,13.7976,109025.1704
2008-06-10 11:00:00,27.04,27.07,26.97,27.03,175497.14921429567,13.8027,13.818,13.767,13.7976,175497.1492
2008-06-10 11:05:00,27.03,27.05,27.0,27.03,81629.81504658602,13.7976,13.8078,13.7823,13.7976,81629.815
2008-06-10 11:10:00,27.03,27.04,27.02,27.04,40467.25073007927,13.7976,13.8027,13.7925,13.8027,40467.2507
2008-06-10 11:15:00,27.03,27.06,27.02,27.05,104157.97524683631,13.7976,13.8129,13.7925,13.8078,104157.9752
2008-06-10 11:20:00,27.05,27.06,27.03,27.05,350438.04755944933,13.8078,13.8129,13.7976,13.8078,350438.0476
2008-06-10 11:25:00,27.04,27.1,27.03,27.05,70643.86038103185,13.8027,13.8334,13.7976,13.8078,70643.8604
2008-06-10 11:30:00,27.06,27.06,27.0,27.04,47976.63746349604,13.8129,13.8129,13.7823,13.8027,47976.6375
2008-06-10 11:35:00,27.04,27.04,27.0,27.02,39076.62355722431,13.8027,13.8027,13.7823,13.7925,39076.6236
2008-06-10 11:40:00,27.02,27.05,27.02,27.04,110554.86024196912,13.7925,13.8078,13.7925,13.8027,110554.8602
2008-06-10 11:45:00,27.04,27.1,27.02,27.07,79961.06243916007,13.8027,13.8334,13.7925,13.818,79961.0624
2008-06-10 11:50:00,27.07,27.07,27.05,27.07,77179.80809345015,13.818,13.818,13.8078,13.818,77179.8081
2008-06-10 11:55:00,27.07,27.1,27.04,27.1,56181.33778334029,13.818,13.8334,13.8027,13.8334,56181.3378
2008-06-10 12:00:00,27.1,27.11,27.03,27.11,55346.96147962732,13.8334,13.8385,13.7976,13.8385,55346.9615
2008-06-10 12:05:00,27.11,27.12,27.07,27.07,56737.58865248227,13.8385,13.8436,13.818,13.818,56737.5887
2008-06-10 12:10:00,27.07,27.18,27.07,27.14,141565.8461966347,13.818,13.8742,13.818,13.8538,141565.8462
2008-06-10 12:15:00,27.15,27.18,27.14,27.18,130440.82881379504,13.8589,13.8742,13.8538,13.8742,130440.8288
2008-06-10 12:20:00,27.18,27.19,27.16,27.17,74954.80461688222,13.8742,13.8793,13.864,13.8691,74954.8046
2008-06-10 12:25:00,27.18,27.22,27.16,27.22,48115.70018078154,13.8742,13.8946,13.864,13.8946,48115.7002
2008-06-10 12:30:00,27.22,27.22,27.18,27.22,58267.27854262273,13.8946,13.8946,13.8742,13.8946,58267.2785
2008-06-10 12:35:00,27.22,27.23,27.21,27.23,46029.7594214991,13.8946,13.8997,13.8895,13.8997,46029.7594
2008-06-10 12:40:00,27.23,27.25,27.15,27.21,101098.59546655545,13.8997,13.9099,13.8589,13.8895,101098.5955
2008-06-10 12:45:00,27.21,27.24,27.2,27.23,31845.362258378533,13.8895,13.9048,13.8844,13.8997,31845.3623
2008-06-10 12:50:00,27.24,27.25,27.21,27.23,56459.46321791128,13.9048,13.9099,13.8895,13.8997,56459.4632
2008-06-10 12:55:00,27.23,27.25,27.18,27.18,46725.07300792658,13.8997,13.9099,13.8742,13.8742,46725.073
2008-06-10 13:00:00,27.18,27.19,27.16,27.19,36295.36921151439,13.8742,13.8793,13.864,13.8793,36295.3692
2008-06-10 13:05:00,27.19,27.21,27.18,27.21,33931.30301766097,13.8793,13.8895,13.8742,13.8895,33931.303
2008-06-10 13:10:00,27.21,27.38,27.21,27.36,71061.04853288834,13.8895,13.9763,13.8895,13.9661,71061.0485
2008-06-10 13:15:00,27.35,27.35,27.31,27.32,45056.32040050063,13.961,13.961,13.9406,13.9457,45056.3204
2008-06-10 13:20:00,27.33,27.33,27.3,27.33,35460.992907801425,13.9508,13.9508,13.9354,13.9508,35460.9929
2008-06-10 13:25:00,27.32,27.36,27.32,27.35,29620.3587818106,13.9457,13.9661,13.9457,13.961,29620.3588
2008-06-10 13:30:00,27.36,27.37,27.28,27.28,72034.48755388681,13.9661,13.9712,13.9252,13.9252,72034.4876
2008-06-10 13:35:00,27.28,27.29,27.23,27.25,48950.07648449451,13.9252,13.9303,13.8997,13.9099,48950.0765
2008-06-10 13:40:00,27.25,27.26,27.23,27.25,66889.16701432347,13.9099,13.915,13.8997,13.9099,66889.167
2008-06-10 13:45:00,27.25,27.31,27.24,27.31,38798.49812265332,13.9099,13.9406,13.9048,13.9406,38798.4981
2008-06-10 13:50:00,27.3,27.4,27.3,27.37,40050.06257822278,13.9354,13.9865,13.9354,13.9712,40050.0626
2008-06-10 13:55:00,27.38,27.38,27.28,27.3,30454.73508552357,13.9763,13.9763,13.9252,13.9354,30454.7351
2008-06-10 14:00:00,27.3,27.35,27.28,27.3,73703.24016131276,13.9354,13.961,13.9252,13.9354,73703.2402
2008-06-10 14:05:00,27.31,27.33,27.25,27.29,72868.86385759979,13.9406,13.9508,13.9099,13.9303,72868.8639
2008-06-10 14:10:00,27.29,27.29,27.23,27.25,47698.51202892505,13.9303,13.9303,13.8997,13.9099,47698.512
2008-06-10 14:15:00,27.24,27.26,27.21,27.23,37546.93366708386,13.9048,13.915,13.8895,13.8997,37546.9337
2008-06-10 14:20:00,27.23,27.28,27.23,27.26,31706.299541093034,13.8997,13.9252,13.8997,13.915,31706.2995
2008-06-10 14:25:00,27.27,27.29,27.22,27.28,36573.49464608539,13.9201,13.9303,13.8946,13.9252,36573.4946
2008-06-10 14:30:00,27.3,27.3,27.2,27.21,47420.38659435406,13.9354,13.9354,13.8844,13.8895,47420.3866
2008-06-10 14:35:00,27.22,27.25,27.2,27.24,40050.06257822278,13.8946,13.9099,13.8844,13.9048,40050.0626
2008-06-10 14:40:00,27.25,27.3,27.22,27.25,42970.37964121819,13.9099,13.9354,13.8946,13.9099,42970.3796
2008-06-10 14:45:00,27.25,27.25,27.2,27.24,59379.78028090669,13.9099,13.9099,13.8844,13.9048,59379.7803
2008-06-10 14:50:00,27.24,27.24,27.18,27.2,52426.64441663191,13.9048,13.9048,13.8742,13.8844,52426.6444
2008-06-10 14:55:00,27.2,27.23,27.19,27.2,54234.45974134335,13.8844,13.8997,13.8793,13.8844,54234.4597
2008-06-10 15:00:00,27.2,27.25,27.2,27.22,58823.52941176471,13.8844,13.9099,13.8844,13.8946,58823.5294
2008-06-10 15:05:00,27.22,27.22,27.19,27.2,48811.01376720901,13.8946,13.8946,13.8793,13.8844,48811.0138
2008-06-10 15:10:00,27.2,27.23,27.19,27.2,68279.79418717843,13.8844,13.8997,13.8793,13.8844,68279.7942
2008-06-10 15:15:00,27.2,27.21,27.17,27.17,94145.45960228064,13.8844,13.8895,13.8691,13.8691,94145.4596
2008-06-10 15:20:00,27.17,27.23,27.17,27.23,66332.91614518149,13.8691,13.8997,13.8691,13.8997,66332.9161
2008-06-10 15:25:00,27.23,27.24,27.21,27.23,61465.72104018913,13.8997,13.9048,13.8895,13.8997,61465.721
2008-06-10 15:30:00,27.23,27.28,27.22,27.22,138089.2782644973,13.8997,13.9252,13.8946,13.8946,138089.2783
2008-06-10 15:35:00,27.22,27.24,27.2,27.23,104018.91252955084,13.8946,13.9048,13.8844,13.8997,104018.9125
2008-06-10 15:40:00,27.23,27.24,27.15,27.17,109442.35850368516,13.8997,13.9048,13.8589,13.8691,109442.3585
2008-06-10 15:45:00,27.17,27.22,27.17,27.18,107356.41774440272,13.8691,13.8946,13.8691,13.8742,107356.4177
2008-06-10 15:50:00,27.18,27.2,27.17,27.2,106382.97872340426,13.8742,13.8844,13.8691,13.8844,106382.9787
2008-06-10 15:55:00,27.2,27.2,27.1,27.14,207481.57418995968,13.8844,13.8844,13.8334,13.8538,207481.5742
2008-06-11 09:30:00,27.05,27.05,26.74,26.84,93589.20873313866,13.8078,13.8078,13.6496,13.7006,93589.2087
2008-06-11 09:35:00,26.79,26.87,26.79,26.87,30871.923237380062,13.6751,13.716,13.6751,13.716,30871.9232
2008-06-11 09:40:00,26.87,26.87,26.79,26.79,85940.75928243638,13.716,13.716,13.6751,13.6751,85940.7593
2008-06-11 09:45:00,26.8,26.87,26.74,26.86,58962.59212905021,13.6802,13.716,13.6496,13.7108,58962.5921
2008-06-11 09:50:00,26.86,26.87,26.83,26.87,39215.68627450981,13.7108,13.716,13.6955,13.716,39215.6863
2008-06-11 09:55:00,26.86,26.89,26.86,26.88,49367.264636351,13.7108,13.7262,13.7108,13.7211,49367.2646
2008-06-11 10:00:00,26.87,26.89,26.81,26.83,66611.04157975248,13.716,13.7262,13.6853,13.6955,66611.0416
2008-06-11 10:05:00,26.83,26.85,26.8,26.84,59936.03115004868,13.6955,13.7057,13.6802,13.7006,59936.0312
2008-06-11 10:10:00,26.84,26.84,26.75,26.79,77875.12167987763,13.7006,13.7006,13.6547,13.6751,77875.1217
2008-06-11 10:15:00,26.77,26.81,26.75,26.79,203448.75538868032,13.6649,13.6853,13.6547,13.6751,203448.7554
2008-06-11 10:20:00,26.79,26.79,26.66,26.67,69253.2332081769,13.6751,13.6751,13.6088,13.6139,69253.2332
2008-06-11 10:25:00,26.66,26.67,26.55,26.59,134056.45946321794,13.6088,13.6139,13.5526,13.573,134056.4595
2008-06-11 10:30:00,26.59,26.65,26.59,26.61,56459.46321791128,13.573,13.6037,13.573,13.5832,56459.4632
2008-06-11 10:35:00,26.61,26.65,26.52,26.64,135725.21207064387,13.5832,13.6037,13.5373,13.5985,135725.2121
2008-06-11 10:40:00,26.64,26.64,26.56,26.57,140036.15630649423,13.5985,13.5985,13.5577,13.5628,140036.1563
2008-06-11 10:45:00,26.57,26.61,26.56,26.59,189403.42094284523,13.5628,13.5832,13.5577,13.573,189403.4209
2008-06-11 10:50:00,26.59,26.61,26.56,26.61,54373.522458628846,13.573,13.5832,13.5577,13.5832,54373.5225
2008-06-11 10:55:00,26.61,26.62,26.6,26.61,66193.85342789599,13.5832,13.5883,13.5781,13.5832,66193.8534
2008-06-11 11:00:00,26.61,26.63,26.59,26.61,69809.48407731888,13.5832,13.5934,13.573,13.5832,69809.4841
2008-06-11 11:05:00,26.61,26.61,26.59,26.61,36712.557363370885,13.5832,13.5832,13.573,13.5832,36712.5574
2008-06-11 11:10:00,26.61,26.64,26.6,26.64,50896.95452649145,13.5832,13.5985,13.5781,13.5985,50896.9545
2008-06-11 11:15:00,26.64,26.69,26.61,26.61,45890.6967042136,13.5985,13.6241,13.5832,13.5832,45890.6967
2008-06-11 11:20:00,26.61,26.62,26.6,26.61,54095.39702405786,13.5832,13.5883,13.5781,13.5832,54095.397
2008-06-11 11:25:00,26.61,26.61,26.56,26.56,154220.5534696148,13.5832,13.5832,13.5577,13.5577,154220.5535
2008-06-11 11:30:00,26.56,26.61,26.55,26.55,103740.78709497984,13.5577,13.5832,13.5526,13.5526,103740.7871
2008-06-11 11:35:00,26.55,26.61,26.55,26.61,50757.891809205954,13.5526,13.5832,13.5526,13.5832,50757.8918
2008-06-11 11:40:00,26.6,26.61,26.59,26.6,46586.01029064108,13.5781,13.5832,13.573,13.5781,46586.0103
2008-06-11 11:45:00,26.6,26.61,26.59,26.61,39354.748991795306,13.5781,13.5832,13.573,13.5832,39354.749
2008-06-11 11:50:00,26.61,26.62,26.59,26.6,121958.0030593798,13.5832,13.5883,13.573,13.5781,121958.0031
2008-06-11 11:55:00,26.6,26.66,26.6,26.64,86357.94743429287,13.5781,13.6088,13.5781,13.5985,86357.9474
2008-06-11 12:00:00,26.64,26.64,26.61,26.62,52843.83256848839,13.5985,13.5985,13.5832,13.5883,52843.8326
2008-06-11 12:05:00,26.62,26.64,26.61,26.63,62856.34821304409,13.5883,13.5985,13.5832,13.5934,62856.3482
2008-06-11 12:10:00,26.63,26.66,26.62,26.63,51453.20539563344,13.5934,13.6088,13.5883,13.5934,51453.2054
2008-06-11 12:15:00,26.63,26.64,26.61,26.61,39632.874426366296,13.5934,13.5985,13.5832,13.5832,39632.8744
2008-06-11 12:20:00,26.62,26.64,26.61,26.62,42414.12877207621,13.5883,13.5985,13.5832,13.5883,42414.1288
2008-06-11 12:25:00,26.61,26.62,26.57,26.58,40328.18801279378,13.5832,13.5883,13.5628,13.5679,40328.188
2008-06-11 12:30:00,26.59,26.61,26.57,26.61,338200.52843832574,13.573,13.5832,13.5628,13.5832,338200.5284
2008-06-11 12:35:00,26.62,26.64,26.59,26.59,52565.7071339174,13.5883,13.5985,13.573,13.573,52565.7071
2008-06-11 12:40:00,26.59,26.61,26.56,26.56,100959.53274926991,13.573,13.5832,13.5577,13.5577,100959.5327
2008-06-11 12:45:00,26.56,26.59,26.56,26.58,85245.4456960089,13.5577,13.573,13.5577,13.5679,85245.4457
2008-06-11 12:50:00,26.58,26.59,26.56,26.56,27395.355305242665,13.5679,13.573,13.5577,13.5577,27395.3553
2008-06-11 12:55:00,26.56,26.59,26.56,26.58,36851.62008065638,13.5577,13.573,13.5577,13.5679,36851.6201
2008-06-11 13:00:00,26.57,26.59,26.56,26.56,73981.36559588375,13.5628,13.573,13.5577,13.5577,73981.3656
2008-06-11 13:05:00,26.56,26.58,26.55,26.56,27256.29258795717,13.5577,13.5679,13.5526,13.5577,27256.2926
2008-06-11 13:10:00,26.56,26.58,26.55,26.57,39076.62355722431,13.5577,13.5679,13.5526,13.5628,39076.6236
2008-06-11 13:15:00,26.57,26.57,26.54,26.54,26839.104436100683,13.5628,13.5628,13.5475,13.5475,26839.1044
2008-06-11 13:20:00,26.53,26.54,26.53,26.53,25448.477263245724,13.5424,13.5475,13.5424,13.5424,25448.4773
2008-06-11 13:25:00,26.53,26.53,26.52,26.52,15018.773466833543,13.5424,13.5424,13.5373,13.5373,15018.7735
2008-06-11 13:30:00,26.52,26.53,26.49,26.49,85801.6965651509,13.5373,13.5424,13.522,13.522,85801.6966
2008-06-11 13:35:00,26.49,26.53,26.46,26.46,55207.89876234182,13.522,13.5424,13.5067,13.5067,55207.8988
2008-06-11 13:40:00,26.46,26.51,26.46,26.47,28368.79432624113,13.5067,13.5322,13.5067,13.5118,28368.7943
2008-06-11 13:45:00,26.47,26.51,26.45,26.48,33792.24030037547,13.5118,13.5322,13.5016,13.5169,33792.2403
2008-06-11 13:50:00,26.48,26.5,26.45,26.47,26421.916284244195,13.5169,13.5271,13.5016,13.5118,26421.9163
2008-06-11 13:55:00,26.47,26.51,26.43,26.48,66750.10429703796,13.5118,13.5322,13.4914,13.5169,66750.1043
2008-06-11 14:00:00,26.51,26.55,26.45,26.53,84828.25754415242,13.5322,13.5526,13.5016,13.5424,84828.2575
2008-06-11 14:05:00,26.53,26.61,26.52,26.59,181476.846057572,13.5424,13.5832,13.5373,13.573,181476.8461
2008-06-11 14:10:00,26.58,26.61,26.56,26.6,57571.96495619525,13.5679,13.5832,13.5577,13.5781,57571.965
2008-06-11 14:15:00,26.6,26.61,26.59,26.61,93450.14601585316,13.5781,13.5832,13.573,13.5832,93450.146
2008-06-11 14:20:00,26.61,26.63,26.59,26.59,121401.7521902378,13.5832,13.5934,13.573,13.573,121401.7522
2008-06-11 14:25:00,26.6,26.64,26.59,26.59,49645.39007092199,13.5781,13.5985,13.573,13.573,49645.3901
2008-06-11 14:30:00,26.59,26.62,26.59,26.59,45334.44583507162,13.573,13.5883,13.573,13.573,45334.4458
2008-06-11 14:35:00,26.59,26.6,26.56,26.59,41023.50159922125,13.573,13.5781,13.5577,13.573,41023.5016
2008-06-11 14:40:00,26.59,26.61,26.57,26.59,55207.89876234182,13.573,13.5832,13.5628,13.573,55207.8988
2008-06-11 14:45:00,26.59,26.6,26.56,26.56,53956.33430677236,13.573,13.5781,13.5577,13.5577,53956.3343
2008-06-11 14:50:00,26.55,26.6,26.55,26.59,47420.38659435406,13.5526,13.5781,13.5526,13.573,47420.3866
2008-06-11 14:55:00,26.59,26.59,26.53,26.55,34904.74203865944,13.573,13.573,13.5424,13.5526,34904.742
2008-06-11 15:00:00,26.55,26.56,26.53,26.55,36851.62008065638,13.5526,13.5577,13.5424,13.5526,36851.6201
2008-06-11 15:05:00,26.56,26.56,26.53,26.56,25448.477263245724,13.5577,13.5577,13.5424,13.5577,25448.4773
2008-06-11 15:10:00,26.56,26.61,26.56,26.57,62161.03462661661,13.5577,13.5832,13.5577,13.5628,62161.0346
2008-06-11 15:15:00,26.57,26.59,26.53,26.54,39632.874426366296,13.5628,13.573,13.5424,13.5475,39632.8744
2008-06-11 15:20:00,26.53,26.55,26.51,26.53,58406.34125990822,13.5424,13.5526,13.5322,13.5424,58406.3413
2008-06-11 15:25:00,26.54,26.61,26.52,26.61,55346.96147962732,13.5475,13.5832,13.5373,13.5832,55346.9615
2008-06-11 15:30:00,26.61,26.64,26.59,26.62,110415.79752468364,13.5832,13.5985,13.573,13.5883,110415.7975
2008-06-11 15:35:00,26.62,26.65,26.58,26.59,143651.78695591714,13.5883,13.6037,13.5679,13.573,143651.787
2008-06-11 15:40:00,26.59,26.61,26.51,26.53,136837.71380892783,13.573,13.5832,13.5322,13.5424,136837.7138
2008-06-11 15:45:00,26.53,26.53,26.49,26.52,101237.65818384092,13.5424,13.5424,13.522,13.5373,101237.6582
2008-06-11 15:50:00,26.53,26.56,26.5,26.54,151717.42455847588,13.5424,13.5577,13.5271,13.5475,151717.4246
2008-06-11 15:55:00,26.54,26.56,26.5,26.52,217076.9016826589,13.5475,13.5577,13.5271,13.5373,217076.9017
2008-06-12 09:30:00,26.54,26.75,26.54,26.61,90947.01710471424,13.5475,13.6547,13.5475,13.5832,90947.0171
2008-06-12 09:35:00,26.61,26.99,26.61,26.97,65359.47712418301,13.5832,13.7772,13.5832,13.767,65359.4771
2008-06-12 09:40:00,26.96,27.0,26.89,26.96,31428.174106522045,13.7619,13.7823,13.7262,13.7619,31428.1741
2008-06-12 09:45:00,26.97,27.05,26.96,27.03,113475.17730496454,13.767,13.8078,13.7619,13.7976,113475.1773
2008-06-12 09:50:00,27.02,27.03,26.98,27.01,29898.484216381592,13.7925,13.7976,13.7721,13.7874,29898.4842
2008-06-12 09:55:00,27.02,27.02,27.0,27.0,74676.67918231123,13.7925,13.7925,13.7823,13.7823,74676.6792
2008-06-12 10:00:00,27.01,27.03,26.97,27.02,67028.22973160897,13.7874,13.7976,13.767,13.7925,67028.2297
2008-06-12 10:05:00,27.02,27.05,27.0,27.03,68696.9823390349,13.7925,13.8078,13.7823,13.7976,68696.9823
2008-06-12 10:10:00,27.03,27.04,27.0,27.0,37964.12181894034,13.7976,13.8027,13.7823,13.7823,37964.1218
2008-06-12 10:15:00,27.02,27.02,26.99,27.01,32540.67584480601,13.7925,13.7925,13.7772,13.7874,32540.6758
2008-06-12 10:20:00,27.01,27.01,26.9,26.96,64107.91266861355,13.7874,13.7874,13.7313,13.7619,64107.9127
2008-06-12 10:25:00,26.96,26.96,26.89,26.89,54373.522458628846,13.7619,13.7619,13.7262,13.7262,54373.5225
2008-06-12 10:30:00,26.9,26.91,26.87,26.89,59518.84299819219,13.7313,13.7364,13.716,13.7262,59518.843
2008-06-12 10:35:00,26.89,26.89,26.85,26.88,73425.11472674177,13.7262,13.7262,13.7057,13.7211,73425.1147
2008-06-12 10:40:00,26.89,26.89,26.82,26.82,59379.78028090669,13.7262,13.7262,13.6904,13.6904,59379.7803
2008-06-12 10:45:00,26.83,26.84,26.8,26.82,63412.59908218607,13.6955,13.7006,13.6802,13.6904,63412.5991
2008-06-12 10:50:00,26.82,26.85,26.81,26.85,37268.80823251286,13.6904,13.7057,13.6853,13.7057,37268.8082
2008-06-12 10:55:00,26.86,26.89,26.86,26.89,22945.3483521068,13.7108,13.7262,13.7108,13.7262,22945.3484
2008-06-12 11:00:00,26.89,26.9,26.89,26.89,50062.57822277848,13.7262,13.7313,13.7262,13.7262,50062.5782
2008-06-12 11:05:00,26.89,26.9,26.87,26.89,45473.50855235712,13.7262,13.7313,13.716,13.7262,45473.5086
2008-06-12 11:10:00,26.89,26.97,26.89,26.97,52565.7071339174,13.7262,13.767,13.7262,13.767,52565.7071
2008-06-12 11:15:00,26.97,26.97,26.93,26.95,33096.92671394799,13.767,13.767,13.7466,13.7568,33096.9267
2008-06-12 11:20:00,26.95,26.97,26.92,26.94,48811.01376720901,13.7568,13.767,13.7415,13.7517,48811.0138
2008-06-12 11:25:00,26.94,26.97,26.89,26.94,25587.539980531223,13.7517,13.767,13.7262,13.7517,25587.54
2008-06-12 11:30:00,26.94,27.0,26.94,26.97,34904.74203865944,13.7517,13.7823,13.7517,13.767,34904.742
2008-06-12 11:35:00,26.97,26.97,26.95,26.97,19885.96857182589,13.767,13.767,13.7568,13.767,19885.9686
2008-06-12 11:40:00,26.97,26.97,26.94,26.94,30315.67236823808,13.767,13.767,13.7517,13.7517,30315.6724
2008-06-12 11:45:00,26.94,26.98,26.94,26.96,33235.98943123349,13.7517,13.7721,13.7517,13.7619,33235.9894
2008-06-12 11:50:00,26.95,26.97,26.92,26.96,18078.15324711445,13.7568,13.767,13.7415,13.7619,18078.1532
2008-06-12 11:55:00,26.97,26.97,26.93,26.94,76345.43178973718,13.767,13.767,13.7466,13.7517,76345.4318
2008-06-12 12:00:00,26.94,26.94,26.92,26.93,15296.898901404536,13.7517,13.7517,13.7415,13.7466,15296.8989
2008-06-12 12:05:00,26.92,26.97,26.91,26.94,31289.111389236547,13.7415,13.767,13.7364,13.7517,31289.1114
2008-06-12 12:10:00,26.94,26.94,26.92,26.94,28090.668891670142,13.7517,13.7517,13.7415,13.7517,28090.6689
2008-06-12 12:15:00,26.94,26.95,26.89,26.89,31845.362258378533,13.7517,13.7568,13.7262,13.7262,31845.3623
2008-06-12 12:20:00,26.9,26.93,26.9,26.92,16270.337922403003,13.7313,13.7466,13.7313,13.7415,16270.3379
2008-06-12 12:25:00,26.92,26.94,26.89,26.91,18634.40411625643,13.7415,13.7517,13.7262,13.7364,18634.4041
2008-06-12 12:30:00,26.91,26.91,26.84,26.86,51036.01724377695,13.7364,13.7364,13.7006,13.7108,51036.0172
2008-06-12 12:35:00,26.86,26.87,26.85,26.86,19607.843137254906,13.7108,13.716,13.7057,13.7108,19607.8431
2008-06-12 12:40:00,26.85,26.87,26.82,26.84,24614.100959532752,13.7057,13.716,13.6904,13.7006,24614.101
2008-06-12 12:45:00,26.84,26.85,26.79,26.81,32540.67584480601,13.7006,13.7057,13.6751,13.6853,32540.6758
2008-06-12 12:50:00,26.81,26.82,26.74,26.76,32401.613127520515,13.6853,13.6904,13.6496,13.6598,32401.6131
2008-06-12 12:55:00,26.76,26.76,26.74,26.75,40884.43888193576,13.6598,13.6598,13.6496,13.6547,40884.4389
2008-06-12 13:00:00,26.76,26.81,26.75,26.79,43109.442358503686,13.6598,13.6853,13.6547,13.6751,43109.4424
2008-06-12 13:05:00,26.79,26.79,26.74,26.76,30871.923237380062,13.6751,13.6751,13.6496,13.6598,30871.9232
2008-06-12 13:10:00,26.76,26.76,26.71,26.73,31289.111389236547,13.6598,13.6598,13.6343,13.6445,31289.1114
2008-06-12 13:15:00,26.74,26.74,26.7,26.74,42692.2542066472,13.6496,13.6496,13.6292,13.6496,42692.2542
2008-06-12 13:20:00,26.74,26.76,26.73,26.75,27117.22987067168,13.6496,13.6598,13.6445,13.6547,27117.2299
2008-06-12 13:25:00,26.75,26.78,26.75,26.75,52704.769851202895,13.6547,13.67,13.6547,13.6547,52704.7699
2008-06-12 13:30:00,26.75,26.75,26.69,26.7,67167.29244889446,13.6547,13.6547,13.6241,13.6292,67167.2924
2008-06-12 13:35:00,26.69,26.74,26.67,26.72,52426.64441663191,13.6241,13.6496,13.6139,13.6394,52426.6444
2008-06-12 13:40:00,26.72,26.74,26.71,26.74,17382.839660686972,13.6394,13.6496,13.6343,13.6496,17382.8397
2008-06-12 13:45:00,26.74,26.74,26.66,26.66,30037.546933667087,13.6496,13.6496,13.6088,13.6088,30037.5469
2008-06-12 13:50:00,26.66,26.71,26.66,26.71,35043.80475594493,13.6088,13.6343,13.6088,13.6343,35043.8048
2008-06-12 13:55:00,26.71,26.74,26.71,26.74,20164.09400639689,13.6343,13.6496,13.6343,13.6496,20164.094
2008-06-12 14:00:00,26.74,26.75,26.69,26.69,33096.92671394799,13.6496,13.6547,13.6241,13.6241,33096.9267
2008-06-12 14:05:00,26.69,26.71,26.61,26.64,191767.48713669868,13.6241,13.6343,13.5832,13.5985,191767.4871
2008-06-12 14:10:00,26.64,26.67,26.6,26.67,70643.86038103185,13.5985,13.6139,13.5781,13.6139,70643.8604
2008-06-12 14:15:00,26.67,26.74,26.66,26.71,62161.03462661661,13.6139,13.6496,13.6088,13.6343,62161.0346
2008-06-12 14:20:00,26.72,26.79,26.72,26.78,35043.80475594493,13.6394,13.6751,13.6394,13.67,35043.8048
2008-06-12 14:25:00,26.79,26.79,26.69,26.69,46864.13572521207,13.6751,13.6751,13.6241,13.6241,46864.1357
2008-06-12 14:30:00,26.7,26.75,26.69,26.73,29481.296064525104,13.6292,13.6547,13.6241,13.6445,29481.2961
2008-06-12 14:35:00,26.73,26.74,26.66,26.69,28925.04519538312,13.6445,13.6496,13.6088,13.6241,28925.0452
2008-06-12 14:40:00,26.69,26.73,26.68,26.69,24892.22639410374,13.6241,13.6445,13.619,13.6241,24892.2264
2008-06-12 14:45:00,26.69,26.71,26.62,26.62,51592.26811291893,13.6241,13.6343,13.5883,13.5883,51592.2681
2008-06-12 14:50:00,26.62,26.65,26.61,26.65,16687.52607425949,13.5883,13.6037,13.5832,13.6037,16687.5261
2008-06-12 14:55:00,26.64,26.7,26.64,26.7,28925.04519538312,13.5985,13.6292,13.5985,13.6292,28925.0452
2008-06-12 15:00:00,26.7,26.7,26.61,26.63,35460.992907801425,13.6292,13.6292,13.5832,13.5934,35460.9929
2008-06-12 15:05:00,26.64,26.66,26.61,26.63,41579.75246836324,13.5985,13.6088,13.5832,13.5934,41579.7525
2008-06-12 15:10:00,26.63,26.64,26.57,26.59,49645.39007092199,13.5934,13.5985,13.5628,13.573,49645.3901
2008-06-12 15:15:00,26.59,26.61,26.56,26.59,44082.88137950216,13.573,13.5832,13.5577,13.573,44082.8814
2008-06-12 15:20:00,26.58,26.59,26.56,26.56,49645.39007092199,13.5679,13.573,13.5577,13.5577,49645.3901
2008-06-12 15:25:00,26.56,26.56,26.48,26.51,64942.288972326525,13.5577,13.5577,13.5169,13.5322,64942.289
2008-06-12 15:30:00,26.5,26.56,26.48,26.56,52982.89528577389,13.5271,13.5577,13.5169,13.5577,52982.8953
2008-06-12 15:35:00,26.56,26.58,26.55,26.56,67445.41788346544,13.5577,13.5679,13.5526,13.5577,67445.4179
2008-06-12 15:40:00,26.56,26.61,26.56,26.6,122375.19121123628,13.5577,13.5832,13.5577,13.5781,122375.1912
2008-06-12 15:45:00,26.61,26.69,26.6,26.68,109303.29578639969,13.5832,13.6241,13.5781,13.619,109303.2958
2008-06-12 15:50:00,26.67,26.7,26.64,26.66,117507.99610624393,13.6139,13.6292,13.5985,13.6088,117507.9961
2008-06-12 15:55:00,26.66,26.67,26.64,26.67,98734.529272702,13.6088,13.6139,13.5985,13.6139,98734.5293
2008-06-13 09:30:00,26.82,26.98,26.76,26.79,116951.74523710196,13.6904,13.7721,13.6598,13.6751,116951.7452
2008-06-13 09:35:00,26.8,26.91,26.69,26.9,40050.06257822278,13.6802,13.7364,13.6241,13.7313,40050.0626
2008-06-13 09:40:00,26.92,26.93,26.89,26.91,40050.06257822278,13.7415,13.7466,13.7262,13.7364,40050.0626
2008-06-13 09:45:00,26.91,26.97,26.91,26.94,37825.05910165485,13.7364,13.767,13.7364,13.7517,37825.0591
2008-06-13 09:50:00,26.96,27.04,26.95,27.01,58406.34125990822,13.7619,13.8027,13.7568,13.7874,58406.3413
2008-06-13 09:55:00,27.01,27.21,27.0,27.2,65776.6652760395,13.7874,13.8895,13.7823,13.8844,65776.6653
2008-06-13 10:00:00,27.18,27.28,27.12,27.28,47837.57474621054,13.8742,13.9252,13.8436,13.9252,47837.5747
2008-06-13 10:05:00,27.27,27.31,27.24,27.31,61326.65832290363,13.9201,13.9406,13.9048,13.9406,61326.6583
2008-06-13 10:10:00,27.3,27.33,27.23,27.3,61048.53288833264,13.9354,13.9508,13.8997,13.9354,61048.5329
2008-06-13 10:15:00,27.29,27.33,27.28,27.28,51592.26811291893,13.9303,13.9508,13.9252,13.9252,51592.2681
2008-06-13 10:20:00,27.28,27.32,27.25,27.28,74398.55374774024,13.9252,13.9457,13.9099,13.9252,74398.5537
2008-06-13 10:25:00,27.27,27.33,27.27,27.32,69809.48407731888,13.9201,13.9508,13.9201,13.9457,69809.4841
2008-06-13 10:30:00,27.31,27.33,27.26,27.28,70087.60951188987,13.9406,13.9508,13.915,13.9252,70087.6095
2008-06-13 10:35:00,27.28,27.28,27.24,27.25,64664.163537755536,13.9252,13.9252,13.9048,13.9099,64664.1635
2008-06-13 10:40:00,27.25,27.26,27.2,27.23,62995.41093032959,13.9099,13.915,13.8844,13.8997,62995.4109
2008-06-13 10:45:00,27.23,27.3,27.23,27.29,26282.8535669587,13.8997,13.9354,13.8997,13.9303,26282.8536
2008-06-13 10:50:00,27.29,27.31,27.27,27.28,29620.3587818106,13.9303,13.9406,13.9201,13.9252,29620.3588
2008-06-13 10:55:00,27.28,27.28,27.18,27.24,47420.38659435406,13.9252,13.9252,13.8742,13.9048,47420.3866
2008-06-13 11:00:00,27.25,27.33,27.25,27.32,53539.14615491587,13.9099,13.9508,13.9099,13.9457,53539.1462
2008-06-13 11:05:00,27.32,27.33,27.28,27.29,119037.68599638436,13.9457,13.9508,13.9252,13.9303,119037.686
2008-06-13 11:10:00,27.28,27.3,27.25,27.28,47976.63746349604,13.9252,13.9354,13.9099,13.9252,47976.6375
2008-06-13 11:15:00,27.28,27.28,27.23,27.27,35739.118342372414,13.9252,13.9252,13.8997,13.9201,35739.1183
2008-06-13 11:20:00,27.26,27.27,27.2,27.27,43387.56779307468,13.915,13.9201,13.8844,13.9201,43387.5678
2008-06-13 11:25:00,27.28,27.28,27.23,27.24,30176.60965095258,13.9252,13.9252,13.8997,13.9048,30176.6097
2008-06-13 11:30:00,27.25,27.26,27.18,27.2,45334.44583507162,13.9099,13.915,13.8742,13.8844,45334.4458
2008-06-13 11:35:00,27.2,27.24,27.2,27.23,15714.087053261022,13.8844,13.9048,13.8844,13.8997,15714.0871
2008-06-13 11:40:00,27.23,27.28,27.22,27.25,33375.05214851898,13.8997,13.9252,13.8946,13.9099,33375.0521
2008-06-13 11:45:00,27.25,27.25,27.17,27.22,34765.679321373944,13.9099,13.9099,13.8691,13.8946,34765.6793
2008-06-13 11:50:00,27.21,27.22,27.19,27.22,43109.442358503686,13.8895,13.8946,13.8793,13.8946,43109.4424
2008-06-13 11:55:00,27.22,27.22,27.2,27.2,17800.02781254346,13.8946,13.8946,13.8844,13.8844,17800.0278
2008-06-13 12:00:00,27.21,27.21,27.18,27.18,25726.60269781672,13.8895,13.8895,13.8742,13.8742,25726.6027
2008-06-13 12:05:00,27.19,27.21,27.17,27.21,16409.4006396885,13.8793,13.8895,13.8691,13.8895,16409.4006
2008-06-13 12:10:00,27.21,27.22,27.2,27.22,27117.22987067168,13.8895,13.8946,13.8844,13.8946,27117.2299
2008-06-13 12:15:00,27.22,27.23,27.2,27.23,17660.96509525796,13.8946,13.8997,13.8844,13.8997,17660.9651
2008-06-13 12:20:00,27.23,27.23,27.2,27.2,11403.142817410651,13.8997,13.8997,13.8844,13.8844,11403.1428
2008-06-13 12:25:00,27.2,27.21,27.2,27.2,15157.836184119038,13.8844,13.8895,13.8844,13.8844,15157.8362
2008-06-13 12:30:00,27.2,27.2,27.18,27.2,21415.658461966348,13.8844,13.8844,13.8742,13.8844,21415.6585
2008-06-13 12:35:00,27.2,27.21,27.15,27.15,21415.658461966348,13.8844,13.8895,13.8589,13.8589,21415.6585
2008-06-13 12:40:00,27.15,27.17,27.12,27.16,26421.916284244195,13.8589,13.8691,13.8436,13.864,26421.9163
2008-06-13 12:45:00,27.17,27.2,27.17,27.2,24614.100959532752,13.8691,13.8844,13.8691,13.8844,24614.101
2008-06-13 12:50:00,27.17,27.2,27.17,27.17,51453.20539563344,13.8691,13.8844,13.8691,13.8691,51453.2054
2008-06-13 12:55:00,27.17,27.18,27.15,27.15,44221.94409678766,13.8691,13.8742,13.8589,13.8589,44221.9441
2008-06-13 13:00:00,27.16,27.17,27.08,27.11,57293.83952162426,13.864,13.8691,13.8231,13.8385,57293.8395
2008-06-13 13:05:00,27.11,27.18,27.07,27.11,28925.04519538312,13.8385,13.8742,13.818,13.8385,28925.0452
2008-06-13 13:10:00,27.11,27.17,27.1,27.16,19329.71770268392,13.8385,13.8691,13.8334,13.864,19329.7177
2008-06-13 13:15:00,27.17,27.18,27.16,27.17,8621.888471700739,13.8691,13.8742,13.864,13.8691,8621.8885
2008-06-13 13:20:00,27.17,27.21,27.15,27.2,19746.9058545404,13.8691,13.8895,13.8589,13.8844,19746.9059
2008-06-13 13:25:00,27.2,27.21,27.15,27.15,43665.69322764567,13.8844,13.8895,13.8589,13.8589,43665.6932
2008-06-13 13:30:00,27.15,27.16,27.13,27.16,23918.78737310527,13.8589,13.864,13.8487,13.864,23918.7874
2008-06-13 13:35:00,27.17,27.17,27.1,27.11,32401.613127520515,13.8691,13.8691,13.8334,13.8385,32401.6131
2008-06-13 13:40:00,27.11,27.13,27.1,27.12,20164.09400639689,13.8385,13.8487,13.8334,13.8436,20164.094
2008-06-13 13:45:00,27.12,27.14,27.07,27.14,43109.442358503686,13.8436,13.8538,13.818,13.8538,43109.4424
2008-06-13 13:50:00,27.13,27.15,27.11,27.13,34209.42845223196,13.8487,13.8589,13.8385,13.8487,34209.4285
2008-06-13 13:55:00,27.12,27.13,27.12,27.12,37407.870949798365,13.8436,13.8487,13.8436,13.8436,37407.8709
2008-06-13 14:00:00,27.12,27.12,27.06,27.07,41162.564316506745,13.8436,13.8436,13.8129,13.818,41162.5643
2008-06-13 14:05:00,27.07,27.07,27.04,27.07,33653.17758308998,13.818,13.818,13.8027,13.818,33653.1776
2008-06-13 14:10:00,27.07,27.14,27.07,27.1,44917.25768321513,13.818,13.8538,13.818,13.8334,44917.2577
2008-06-13 14:15:00,27.1,27.15,27.1,27.15,47420.38659435406,13.8334,13.8589,13.8334,13.8589,47420.3866
2008-06-13 14:20:00,27.15,27.15,27.07,27.1,37546.93366708386,13.8589,13.8589,13.818,13.8334,37546.9337
2008-06-13 14:25:00,27.09,27.1,27.05,27.07,35043.80475594493,13.8283,13.8334,13.8078,13.818,35043.8048
2008-06-13 14:30:00,27.08,27.11,27.07,27.1,33375.05214851898,13.8231,13.8385,13.818,13.8334,33375.0521
2008-06-13 14:35:00,27.1,27.12,27.09,27.09,19607.843137254906,13.8334,13.8436,13.8283,13.8283,19607.8431
2008-06-13 14:40:00,27.09,27.17,27.07,27.15,33375.05214851898,13.8283,13.8691,13.818,13.8589,33375.0521
2008-06-13 14:45:00,27.15,27.17,27.13,27.14,32818.801279377,13.8589,13.8691,13.8487,13.8538,32818.8013
2008-06-13 14:50:00,27.13,27.14,27.1,27.13,36156.3064942289,13.8487,13.8538,13.8334,13.8487,36156.3065
2008-06-13 14:55:00,27.14,27.15,27.13,27.14,21137.53302739536,13.8538,13.8589,13.8487,13.8538,21137.533
2008-06-13 15:00:00,27.15,27.15,27.12,27.13,31706.299541093034,13.8589,13.8589,13.8436,13.8487,31706.2995
2008-06-13 15:05:00,27.13,27.15,27.13,27.14,22389.09748296482,13.8487,13.8589,13.8487,13.8538,22389.0975
2008-06-13 15:10:00,27.15,27.15,27.12,27.12,23918.78737310527,13.8589,13.8589,13.8436,13.8436,23918.7874
2008-06-13 15:15:00,27.12,27.12,27.06,27.06,56459.46321791128,13.8436,13.8436,13.8129,13.8129,56459.4632
2008-06-13 15:20:00,27.05,27.1,27.03,27.1,50757.891809205954,13.8078,13.8334,13.7976,13.8334,50757.8918
2008-06-13 15:25:00,27.09,27.1,27.01,27.02,46864.13572521207,13.8283,13.8334,13.7874,13.7925,46864.1357
2008-06-13 15:30:00,27.02,27.05,26.97,26.98,107217.35502711724,13.7925,13.8078,13.767,13.7721,107217.355
2008-06-13 15:35:00,26.98,27.04,26.97,27.04,84828.25754415242,13.7721,13.8027,13.767,13.8027,84828.2575
2008-06-13 15:40:00,27.03,27.09,27.02,27.07,70365.73494646086,13.7976,13.8283,13.7925,13.818,70365.7349
2008-06-13 15:45:00,27.07,27.17,27.07,27.12,98734.529272702,13.818,13.8691,13.818,13.8436,98734.5293
2008-06-13 15:50:00,27.12,27.19,27.12,27.18,72034.48755388681,13.8436,13.8793,13.8436,13.8742,72034.4876
2008-06-13 15:55:00,27.19,27.21,27.17,27.19,106382.97872340426,13.8793,13.8895,13.8691,13.8793,106382.9787
2008-06-16 09:30:00,27.05,27.09,26.88,26.97,77736.05896259214,13.8078,13.8283,13.7211,13.767,77736.059
2008-06-16 09:35:00,26.93,26.97,26.88,26.91,88165.76275900431,13.7466,13.767,13.7211,13.7364,88165.7628
2008-06-16 09:40:00,26.91,27.05,26.89,27.02,136837.71380892783,13.7364,13.8078,13.7262,13.7925,136837.7138
2008-06-16 09:45:00,27.02,27.15,26.98,27.08,165206.508135169,13.7925,13.8589,13.7721,13.8231,165206.5081
2008-06-16 09:50:00,27.07,27.1,26.98,27.05,33514.114865804484,13.818,13.8334,13.7721,13.8078,33514.1149
2008-06-16 09:55:00,27.05,27.05,26.98,26.98,24753.163676818247,13.8078,13.8078,13.7721,13.7721,24753.1637
2008-06-16 10:00:00,26.97,27.01,26.93,26.98,17521.902377972467,13.767,13.7874,13.7466,13.7721,17521.9024
2008-06-16 10:05:00,26.98,27.06,26.94,27.04,35321.93019051592,13.7721,13.8129,13.7517,13.8027,35321.9302
2008-06-16 10:10:00,27.04,27.08,27.02,27.07,33514.114865804484,13.8027,13.8231,13.7925,13.818,33514.1149
2008-06-16 10:15:00,27.07,27.12,27.05,27.12,36156.3064942289,13.818,13.8436,13.8078,13.8436,36156.3065
2008-06-16 10:20:00,27.12,27.17,27.1,27.14,39632.874426366296,13.8436,13.8691,13.8334,13.8538,39632.8744
2008-06-16 10:25:00,27.14,27.2,27.14,27.2,29620.3587818106,13.8538,13.8844,13.8538,13.8844,29620.3588
2008-06-16 10:30:00,27.2,27.23,27.15,27.16,65081.35168961202,13.8844,13.8997,13.8589,13.864,65081.3517
2008-06-16 10:35:00,27.16,27.24,27.15,27.19,31845.362258378533,13.864,13.9048,13.8589,13.8793,31845.3623
2008-06-16 10:40:00,27.18,27.26,27.17,27.26,28646.91976081213,13.8742,13.915,13.8691,13.915,28646.9198
2008-06-16 10:45:00,27.25,27.27,27.16,27.25,33792.24030037547,13.9099,13.9201,13.864,13.9099,33792.2403
2008-06-16 10:50:00,27.25,27.31,27.25,27.28,31567.23682380754,13.9099,13.9406,13.9099,13.9252,31567.2368
2008-06-16 10:55:00,27.28,27.4,27.28,27.4,48393.82561535253,13.9252,13.9865,13.9252,13.9865,48393.8256
2008-06-16 11:00:00,27.39,27.39,27.26,27.26,50479.76637463496,13.9814,13.9814,13.915,13.915,50479.7664
2008-06-16 11:05:00,27.27,27.33,27.27,27.31,28507.85704352664,13.9201,13.9508,13.9201,13.9406,28507.857
2008-06-16 11:10:00,27.31,27.32,27.28,27.28,29064.107912668616,13.9406,13.9457,13.9252,13.9252,29064.1079
2008-06-16 11:15:00,27.28,27.32,27.25,27.25,30871.923237380062,13.9252,13.9457,13.9099,13.9099,30871.9232
2008-06-16 11:20:00,27.25,27.25,27.21,27.25,34626.61660408845,13.9099,13.9099,13.8895,13.9099,34626.6166
2008-06-16 11:25:00,27.25,27.3,27.23,27.25,35460.992907801425,13.9099,13.9354,13.8997,13.9099,35460.9929
2008-06-16 11:30:00,27.25,27.25,27.2,27.22,24057.85009039077,13.9099,13.9099,13.8844,13.8946,24057.8501
2008-06-16 11:35:00,27.22,27.23,27.19,27.23,18217.215964399948,13.8946,13.8997,13.8793,13.8997,18217.216
2008-06-16 11:40:00,27.23,27.23,27.17,27.2,19746.9058545404,13.8997,13.8997,13.8691,13.8844,19746.9059
2008-06-16 11:45:00,27.2,27.2,27.16,27.19,20442.21944096788,13.8844,13.8844,13.864,13.8793,20442.2194
2008-06-16 11:50:00,27.18,27.2,27.15,27.16,20303.156723682383,13.8742,13.8844,13.8589,13.864,20303.1567
2008-06-16 11:55:00,27.15,27.17,27.14,27.16,18217.215964399948,13.8589,13.8691,13.8538,13.864,18217.216
2008-06-16 12:00:00,27.17,27.17,27.06,27.08,22250.034765679324,13.8691,13.8691,13.8129,13.8231,22250.0348
2008-06-16 12:05:00,27.08,27.09,27.06,27.08,12654.707272980117,13.8231,13.8283,13.8129,13.8231,12654.7073
2008-06-16 12:10:00,27.08,27.08,27.05,27.07,13210.958142122096,13.8231,13.8231,13.8078,13.818,13210.9581
2008-06-16 12:15:00,27.07,27.08,27.02,27.03,37407.870949798365,13.818,13.8231,13.7925,13.7976,37407.8709
2008-06-16 12:20:00,27.03,27.07,27.01,27.07,22389.09748296482,13.7976,13.818,13.7874,13.818,22389.0975
2008-06-16 12:25:00,27.07,27.07,27.06,27.06,13071.895424836604,13.818,13.818,13.8129,13.8129,13071.8954
2008-06-16 12:30:00,27.07,27.07,27.06,27.07,11403.142817410651,13.818,13.818,13.8129,13.818,11403.1428
2008-06-16 12:35:00,27.07,27.07,27.05,27.07,8482.825754415242,13.818,13.818,13.8078,13.818,8482.8258
2008-06-16 12:40:00,27.06,27.07,27.04,27.05,8065.637602558754,13.8129,13.818,13.8027,13.8078,8065.6376
2008-06-16 12:45:00,27.03,27.07,27.03,27.07,8343.763037129745,13.7976,13.818,13.7976,13.818,8343.763
2008-06-16 12:50:00,27.07,27.17,27.07,27.17,25726.60269781672,13.818,13.8691,13.818,13.8691,25726.6027
2008-06-16 12:55:00,27.17,27.17,27.1,27.12,25309.41454596023,13.8691,13.8691,13.8334,13.8436,25309.4145
2008-06-16 13:00:00,27.13,27.13,27.1,27.1,29620.3587818106,13.8487,13.8487,13.8334,13.8334,29620.3588
2008-06-16 13:05:00,27.1,27.12,27.05,27.06,14601.585314977056,13.8334,13.8436,13.8078,13.8129,14601.5853
2008-06-16 13:10:00,27.05,27.1,27.0,27.1,34626.61660408845,13.8078,13.8334,13.7823,13.8334,34626.6166
2008-06-16 13:15:00,27.1,27.18,27.1,27.18,21971.90933110833,13.8334,13.8742,13.8334,13.8742,21971.9093
2008-06-16 13:20:00,27.17,27.18,27.15,27.16,26978.16715338618,13.8691,13.8742,13.8589,13.864,26978.1672
2008-06-16 13:25:00,27.15,27.28,27.15,27.28,112779.86371853708,13.8589,13.9252,13.8589,13.9252,112779.8637
2008-06-16 13:30:00,27.28,27.33,27.26,27.32,37685.99638436936,13.9252,13.9508,13.915,13.9457,37685.9964
2008-06-16 13:35:00,27.33,27.35,27.31,27.35,59101.6548463357,13.9508,13.961,13.9406,13.961,59101.6548
2008-06-16 13:40:00,27.35,27.41,27.35,27.38,55068.83604505633,13.961,13.9916,13.961,13.9763,55068.836
2008-06-16 13:45:00,27.38,27.38,27.34,27.38,52426.64441663191,13.9763,13.9763,13.9559,13.9763,52426.6444
2008-06-16 13:50:00,27.38,27.41,27.36,27.38,41996.94062021972,13.9763,13.9916,13.9661,13.9763,41996.9406
2008-06-16 13:55:00,27.38,27.43,27.38,27.43,34765.679321373944,13.9763,14.0018,13.9763,14.0018,34765.6793
2008-06-16 14:00:00,27.42,27.42,27.33,27.33,49089.13920178001,13.9967,13.9967,13.9508,13.9508,49089.1392
2008-06-16 14:05:00,27.34,27.37,27.31,27.35,45890.6967042136,13.9559,13.9712,13.9406,13.961,45890.6967
2008-06-16 14:10:00,27.34,27.35,27.23,27.26,38937.560839938815,13.9559,13.961,13.8997,13.915,38937.5608
2008-06-16 14:15:00,27.26,27.31,27.24,27.31,33653.17758308998,13.915,13.9406,13.9048,13.9406,33653.1776
2008-06-16 14:20:00,27.32,27.35,27.3,27.3,44361.00681407315,13.9457,13.961,13.9354,13.9354,44361.0068
2008-06-16 14:25:00,27.31,27.33,27.26,27.27,42970.37964121819,13.9406,13.9508,13.915,13.9201,42970.3796
2008-06-16 14:30:00,27.28,27.28,27.25,27.25,38520.37268808233,13.9252,13.9252,13.9099,13.9099,38520.3727
2008-06-16 14:35:00,27.25,27.25,27.23,27.24,32401.613127520515,13.9099,13.9099,13.8997,13.9048,32401.6131
2008-06-16 14:40:00,27.23,27.25,27.22,27.23,42414.12877207621,13.8997,13.9099,13.8946,13.8997,42414.1288
2008-06-16 14:45:00,27.23,27.23,27.19,27.19,64107.91266861355,13.8997,13.8997,13.8793,13.8793,64107.9127
2008-06-16 14:50:00,27.19,27.25,27.17,27.24,53678.208872201365,13.8793,13.9099,13.8691,13.9048,53678.2089
2008-06-16 14:55:00,27.24,27.26,27.24,27.25,33514.114865804484,13.9048,13.915,13.9048,13.9099,33514.1149
2008-06-16 15:00:00,27.25,27.25,27.22,27.25,67723.54331803643,13.9099,13.9099,13.8946,13.9099,67723.5433
2008-06-16 15:05:00,27.26,27.26,27.2,27.22,28507.85704352664,13.915,13.915,13.8844,13.8946,28507.857
2008-06-16 15:10:00,27.22,27.24,27.19,27.21,38103.18453622584,13.8946,13.9048,13.8793,13.8895,38103.1845
2008-06-16 15:15:00,27.22,27.26,27.21,27.23,41162.564316506745,13.8946,13.915,13.8895,13.8997,41162.5643
2008-06-16 15:20:00,27.23,27.25,27.2,27.2,59240.7175636212,13.8997,13.9099,13.8844,13.8844,59240.7176
2008-06-16 15:25:00,27.2,27.25,27.2,27.22,39215.68627450981,13.8844,13.9099,13.8844,13.8946,39215.6863
2008-06-16 15:30:00,27.23,27.24,27.2,27.22,43804.75594493117,13.8997,13.9048,13.8844,13.8946,43804.7559
2008-06-16 15:35:00,27.2,27.25,27.18,27.2,50618.82909192046,13.8844,13.9099,13.8742,13.8844,50618.8291
2008-06-16 15:40:00,27.2,27.21,27.18,27.2,48393.82561535253,13.8844,13.8895,13.8742,13.8844,48393.8256
2008-06-16 15:45:00,27.2,27.21,27.17,27.17,55068.83604505633,13.8844,13.8895,13.8691,13.8691,55068.836
2008-06-16 15:50:00,27.17,27.23,27.17,27.2,105687.66513697678,13.8691,13.8997,13.8691,13.8844,105687.6651
2008-06-16 15:55:00,27.2,27.2,27.15,27.17,87887.63732443332,13.8844,13.8844,13.8589,13.8691,87887.6373
2008-06-17 09:30:00,27.33,27.37,27.12,27.26,31984.424975664027,13.9508,13.9712,13.8436,13.915,31984.425
2008-06-17 09:35:00,27.25,27.25,27.01,27.11,27951.60617438465,13.9099,13.9099,13.7874,13.8385,27951.6062
2008-06-17 09:40:00,27.1,27.15,27.01,27.03,41996.94062021972,13.8334,13.8589,13.7874,13.7976,41996.9406
2008-06-17 09:45:00,27.02,27.1,27.02,27.07,50618.82909192046,13.7925,13.8334,13.7925,13.818,50618.8291
2008-06-17 09:50:00,27.07,27.07,27.02,27.03,34348.49116951745,13.818,13.818,13.7925,13.7976,34348.4912
2008-06-17 09:55:00,27.03,27.1,27.01,27.06,43804.75594493117,13.7976,13.8334,13.7874,13.8129,43804.7559
2008-06-17 10:00:00,27.05,27.16,27.05,27.16,37268.80823251286,13.8078,13.864,13.8078,13.864,37268.8082
2008-06-17 10:05:00,27.15,27.2,27.13,27.14,49228.20191906551,13.8589,13.8844,13.8487,13.8538,49228.2019
2008-06-17 10:10:00,27.14,27.28,27.14,27.27,66750.10429703796,13.8538,13.9252,13.8538,13.9201,66750.1043
2008-06-17 10:15:00,27.28,27.31,27.23,27.29,52843.83256848839,13.9252,13.9406,13.8997,13.9303,52843.8326
2008-06-17 10:20:00,27.28,27.28,27.16,27.16,42275.06605479072,13.9252,13.9252,13.864,13.864,42275.0661
2008-06-17 10:25:00,27.17,27.24,27.16,27.23,36990.682797941874,13.8691,13.9048,13.864,13.8997,36990.6828
2008-06-17 10:30:00,27.22,27.3,27.2,27.3,21971.90933110833,13.8946,13.9354,13.8844,13.9354,21971.9093
2008-06-17 10:35:00,27.3,27.32,27.28,27.32,166319.00987345295,13.9354,13.9457,13.9252,13.9457,166319.0099
2008-06-17 10:40:00,27.32,27.32,27.21,27.21,39493.8117090808,13.9457,13.9457,13.8895,13.8895,39493.8117
2008-06-17 10:45:00,27.22,27.22,27.11,27.17,68696.9823390349,13.8946,13.8946,13.8385,13.8691,68696.9823
2008-06-17 10:50:00,27.18,27.2,27.17,27.2,15853.149770546515,13.8742,13.8844,13.8691,13.8844,15853.1498
2008-06-17 10:55:00,27.2,27.23,27.18,27.19,51453.20539563344,13.8844,13.8997,13.8742,13.8793,51453.2054
2008-06-17 11:00:00,27.2,27.2,27.17,27.17,16826.58879154499,13.8844,13.8844,13.8691,13.8691,16826.5888
2008-06-17 11:05:00,27.17,27.18,27.12,27.12,43526.63051036018,13.8691,13.8742,13.8436,13.8436,43526.6305
2008-06-17 11:10:00,27.12,27.13,27.1,27.13,44917.25768321513,13.8436,13.8487,13.8334,13.8487,44917.2577
2008-06-17 11:15:00,27.12,27.14,27.08,27.1,29759.421499096094,13.8436,13.8538,13.8231,13.8334,29759.4215
2008-06-17 11:20:00,27.1,27.12,27.07,27.08,55764.1496314838,13.8334,13.8436,13.818,13.8231,55764.1496
2008-06-17 11:25:00,27.07,27.07,26.98,27.03,32540.67584480601,13.818,13.818,13.7721,13.7976,32540.6758
2008-06-17 11:30:00,27.03,27.03,26.99,27.01,34348.49116951745,13.7976,13.7976,13.7772,13.7874,34348.4912
2008-06-17 11:35:00,27.0,27.01,26.97,27.01,18495.341398970937,13.7823,13.7874,13.767,13.7874,18495.3414
2008-06-17 11:40:00,27.01,27.05,27.0,27.01,15018.773466833543,13.7874,13.8078,13.7823,13.7874,15018.7735
2008-06-17 11:45:00,27.01,27.05,27.0,27.05,21276.595744680853,13.7874,13.8078,13.7823,13.8078,21276.5957
2008-06-17 11:50:00,27.04,27.05,27.02,27.02,28368.79432624113,13.8027,13.8078,13.7925,13.7925,28368.7943
2008-06-17 11:55:00,27.02,27.04,26.97,27.04,17521.902377972467,13.7925,13.8027,13.767,13.8027,17521.9024
2008-06-17 12:00:00,27.02,27.03,27.0,27.02,26700.041718815188,13.7925,13.7976,13.7823,13.7925,26700.0417
2008-06-17 12:05:00,27.02,27.05,27.0,27.04,30871.923237380062,13.7925,13.8078,13.7823,13.8027,30871.9232
2008-06-17 12:10:00,27.05,27.07,27.04,27.06,15018.773466833543,13.8078,13.818,13.8027,13.8129,15018.7735
2008-06-17 12:15:00,27.06,27.06,27.0,27.03,27812.54345709916,13.8129,13.8129,13.7823,13.7976,27812.5435
2008-06-17 12:20:00,27.04,27.05,27.02,27.03,11403.142817410651,13.8027,13.8078,13.7925,13.7976,11403.1428
2008-06-17 12:25:00,27.03,27.05,27.02,27.02,25170.35182867473,13.7976,13.8078,13.7925,13.7925,25170.3518
2008-06-17 12:30:00,27.02,27.05,27.0,27.0,26282.8535669587,13.7925,13.8078,13.7823,13.7823,26282.8536
2008-06-17 12:35:00,26.99,27.0,26.94,27.0,20581.28215825337,13.7772,13.7823,13.7517,13.7823,20581.2822
2008-06-17 12:40:00,27.0,27.04,27.0,27.03,30176.60965095258,13.7823,13.8027,13.7823,13.7976,30176.6097
2008-06-17 12:45:00,27.03,27.05,27.03,27.05,29064.107912668616,13.7976,13.8078,13.7976,13.8078,29064.1079
2008-06-17 12:50:00,27.05,27.07,27.02,27.05,70504.79766374636,13.8078,13.818,13.7925,13.8078,70504.7977
2008-06-17 12:55:00,27.05,27.08,27.05,27.07,17939.090529828954,13.8078,13.8231,13.8078,13.818,17939.0905
2008-06-17 13:00:00,27.06,27.07,27.03,27.03,16687.52607425949,13.8129,13.818,13.7976,13.7976,16687.5261
2008-06-17 13:05:00,27.02,27.12,27.02,27.12,21693.78389653734,13.7925,13.8436,13.7925,13.8436,21693.7839
2008-06-17 13:10:00,27.12,27.13,27.12,27.13,10985.954665554164,13.8436,13.8487,13.8436,13.8487,10985.9547
2008-06-17 13:15:00,27.12,27.13,27.02,27.04,57293.83952162426,13.8436,13.8487,13.7925,13.8027,57293.8395
2008-06-17 13:20:00,27.03,27.07,27.03,27.07,25170.35182867473,13.7976,13.818,13.7976,13.818,25170.3518
2008-06-17 13:25:00,27.07,27.12,27.07,27.1,24196.912807676264,13.818,13.8436,13.818,13.8334,24196.9128
2008-06-17 13:30:00,27.1,27.12,27.09,27.1,18773.46683354193,13.8334,13.8436,13.8283,13.8334,18773.4668
2008-06-17 13:35:00,27.1,27.13,27.08,27.08,26282.8535669587,13.8334,13.8487,13.8231,13.8231,26282.8536
2008-06-17 13:40:00,27.08,27.1,27.07,27.07,13767.209011264082,13.8231,13.8334,13.818,13.818,13767.209
2008-06-17 13:45:00,27.07,27.08,27.05,27.05,19607.843137254906,13.818,13.8231,13.8078,13.8078,19607.8431
2008-06-17 13:50:00,27.05,27.07,27.05,27.05,21276.595744680853,13.8078,13.818,13.8078,13.8078,21276.5957
2008-06-17 13:55:00,27.05,27.05,27.03,27.04,19329.71770268392,13.8078,13.8078,13.7976,13.8027,19329.7177
2008-06-17 14:00:00,27.04,27.06,27.03,27.05,16687.52607425949,13.8027,13.8129,13.7976,13.8078,16687.5261
2008-06-17 14:05:00,27.05,27.05,27.0,27.01,35460.992907801425,13.8078,13.8078,13.7823,13.7874,35460.9929
2008-06-17 14:10:00,27.02,27.02,26.97,26.98,17660.96509525796,13.7925,13.7925,13.767,13.7721,17660.9651
2008-06-17 14:15:00,26.98,27.02,26.97,26.98,44917.25768321513,13.7721,13.7925,13.767,13.7721,44917.2577
2008-06-17 14:20:00,26.98,27.01,26.97,26.97,24753.163676818247,13.7721,13.7874,13.767,13.767,24753.1637
2008-06-17 14:25:00,26.97,26.97,26.93,26.94,19746.9058545404,13.767,13.767,13.7466,13.7517,19746.9059
2008-06-17 14:30:00,26.94,26.95,26.92,26.93,27395.355305242665,13.7517,13.7568,13.7415,13.7466,27395.3553
2008-06-17 14:35:00,26.92,26.93,26.87,26.87,30454.73508552357,13.7415,13.7466,13.716,13.716,30454.7351
2008-06-17 14:40:00,26.88,26.94,26.87,26.94,35878.18105965791,13.7211,13.7517,13.716,13.7517,35878.1811
2008-06-17 14:45:00,26.93,26.94,26.9,26.91,32679.738562091505,13.7466,13.7517,13.7313,13.7364,32679.7386
2008-06-17 14:50:00,26.9,26.92,26.89,26.9,19329.71770268392,13.7313,13.7415,13.7262,13.7313,19329.7177
2008-06-17 14:55:00,26.9,26.97,26.9,26.95,27951.60617438465,13.7313,13.767,13.7313,13.7568,27951.6062
2008-06-17 15:00:00,26.94,26.97,26.92,26.94,35321.93019051592,13.7517,13.767,13.7415,13.7517,35321.9302
2008-06-17 15:05:00,26.95,26.96,26.93,26.95,27256.29258795717,13.7568,13.7619,13.7466,13.7568,27256.2926
2008-06-17 15:10:00,26.95,27.0,26.95,26.98,48671.95104992352,13.7568,13.7823,13.7568,13.7721,48671.951
2008-06-17 15:15:00,26.98,26.98,26.92,26.92,47003.19844249757,13.7721,13.7721,13.7415,13.7415,47003.1984
2008-06-17 15:20:00,26.92,26.97,26.92,26.95,56459.46321791128,13.7415,13.767,13.7415,13.7568,56459.4632
2008-06-17 15:25:00,26.95,27.0,26.94,27.0,30037.546933667087,13.7568,13.7823,13.7517,13.7823,30037.5469
2008-06-17 15:30:00,27.0,27.01,26.97,27.01,53539.14615491587,13.7823,13.7874,13.767,13.7874,53539.1462
2008-06-17 15:35:00,27.01,27.01,26.94,26.96,68557.91962174942,13.7874,13.7874,13.7517,13.7619,68557.9196
2008-06-17 15:40:00,26.96,26.97,26.92,26.92,49923.51550549298,13.7619,13.767,13.7415,13.7415,49923.5155
2008-06-17 15:45:00,26.92,26.95,26.89,26.95,39910.999860937285,13.7415,13.7568,13.7262,13.7568,39910.9999
2008-06-17 15:50:00,26.94,26.97,26.91,26.91,44082.88137950216,13.7517,13.767,13.7364,13.7364,44082.8814
2008-06-17 15:55:00,26.91,26.94,26.89,26.91,75232.93005145321,13.7364,13.7517,13.7262,13.7364,75232.9301
2008-06-18 09:30:00,26.77,26.91,26.64,26.87,69670.42136003338,13.6649,13.7364,13.5985,13.716,69670.4214
2008-06-18 09:35:00,26.87,26.97,26.82,26.97,21415.658461966348,13.716,13.767,13.6904,13.767,21415.6585
2008-06-18 09:40:00,26.96,26.98,26.87,26.95,25448.477263245724,13.7619,13.7721,13.716,13.7568,25448.4773
2008-06-18 09:45:00,26.94,26.97,26.84,26.84,24196.912807676264,13.7517,13.767,13.7006,13.7006,24196.9128
2008-06-18 09:50:00,26.84,26.87,26.79,26.79,65359.47712418301,13.7006,13.716,13.6751,13.6751,65359.4771
2008-06-18 09:55:00,26.79,26.82,26.73,26.76,27673.48073981365,13.6751,13.6904,13.6445,13.6598,27673.4807
2008-06-18 10:00:00,26.76,26.82,26.75,26.81,22389.09748296482,13.6598,13.6904,13.6547,13.6853,22389.0975
2008-06-18 10:05:00,26.82,26.84,26.76,26.81,39771.93714365179,13.6904,13.7006,13.6598,13.6853,39771.9371
2008-06-18 10:10:00,26.81,26.84,26.77,26.77,27951.60617438465,13.6853,13.7006,13.6649,13.6649,27951.6062
2008-06-18 10:15:00,26.77,26.82,26.77,26.82,41440.68975107774,13.6649,13.6904,13.6649,13.6904,41440.6898
2008-06-18 10:20:00,26.81,26.85,26.74,26.79,54790.71061048533,13.6853,13.7057,13.6496,13.6751,54790.7106
2008-06-18 10:25:00,26.78,26.79,26.69,26.74,25726.60269781672,13.67,13.6751,13.6241,13.6496,25726.6027
2008-06-18 10:30:00,26.74,26.74,26.63,26.68,61604.78375747462,13.6496,13.6496,13.5934,13.619,61604.7838
2008-06-18 10:35:00,26.68,26.76,26.66,26.74,68975.10777360591,13.619,13.6598,13.6088,13.6496,68975.1078
2008-06-18 10:40:00,26.73,26.76,26.66,26.67,26004.72813238771,13.6445,13.6598,13.6088,13.6139,26004.7281
2008-06-18 10:45:00,26.68,26.73,26.66,26.71,26282.8535669587,13.619,13.6445,13.6088,13.6343,26282.8536
2008-06-18 10:50:00,26.71,26.72,26.64,26.69,30037.546933667087,13.6343,13.6394,13.5985,13.6241,30037.5469
2008-06-18 10:55:00,26.69,26.76,26.67,26.76,28646.91976081213,13.6241,13.6598,13.6139,13.6598,28646.9198
2008-06-18 11:00:00,26.75,26.78,26.75,26.78,19051.59226811292,13.6547,13.67,13.6547,13.67,19051.5923
2008-06-18 11:05:00,26.77,26.87,26.77,26.86,28090.668891670142,13.6649,13.716,13.6649,13.7108,28090.6689
2008-06-18 11:10:00,26.85,26.87,26.82,26.86,20164.09400639689,13.7057,13.716,13.6904,13.7108,20164.094
2008-06-18 11:15:00,26.86,26.89,26.84,26.87,33653.17758308998,13.7108,13.7262,13.7006,13.716,33653.1776
2008-06-18 11:20:00,26.87,26.9,26.84,26.9,19607.843137254906,13.716,13.7313,13.7006,13.7313,19607.8431
2008-06-18 11:25:00,26.9,26.91,26.87,26.87,24196.912807676264,13.7313,13.7364,13.716,13.716,24196.9128
2008-06-18 11:30:00,26.87,26.89,26.84,26.89,26978.16715338618,13.716,13.7262,13.7006,13.7262,26978.1672
2008-06-18 11:35:00,26.9,26.96,26.89,26.9,39215.68627450981,13.7313,13.7619,13.7262,13.7313,39215.6863
2008-06-18 11:40:00,26.9,26.95,26.9,26.91,16409.4006396885,13.7313,13.7568,13.7313,13.7364,16409.4006
2008-06-18 11:45:00,26.92,26.98,26.91,26.97,162147.12835488806,13.7415,13.7721,13.7364,13.767,162147.1284
2008-06-18 11:50:00,26.97,27.04,26.95,27.03,54512.58517591434,13.767,13.8027,13.7568,13.7976,54512.5852
2008-06-18 11:55:00,27.04,27.06,26.97,26.97,32123.48769294952,13.8027,13.8129,13.767,13.767,32123.4877
2008-06-18 12:00:00,26.99,26.99,26.93,26.94,14879.710749548049,13.7772,13.7772,13.7466,13.7517,14879.7107
2008-06-18 12:05:00,26.94,26.96,26.92,26.92,67584.48060075095,13.7517,13.7619,13.7415,13.7415,67584.4806
2008-06-18 12:10:00,26.92,26.92,26.88,26.89,23918.78737310527,13.7415,13.7415,13.7211,13.7262,23918.7874
2008-06-18 12:15:00,26.89,26.89,26.81,26.82,43943.81866221666,13.7262,13.7262,13.6853,13.6904,43943.8187
2008-06-18 12:20:00,26.82,26.84,26.77,26.79,34348.49116951745,13.6904,13.7006,13.6649,13.6751,34348.4912
2008-06-18 12:25:00,26.79,26.79,26.75,26.76,15992.212487832014,13.6751,13.6751,13.6547,13.6598,15992.2125
2008-06-18 12:30:00,26.76,26.81,26.75,26.81,15157.836184119038,13.6598,13.6853,13.6547,13.6853,15157.8362
2008-06-18 12:35:00,26.81,26.81,26.78,26.78,15296.898901404536,13.6853,13.6853,13.67,13.67,15296.8989
2008-06-18 12:40:00,26.78,26.78,26.71,26.73,29759.421499096094,13.67,13.67,13.6343,13.6445,29759.4215
2008-06-18 12:45:00,26.72,26.73,26.7,26.73,19051.59226811292,13.6394,13.6445,13.6292,13.6445,19051.5923
2008-06-18 12:50:00,26.73,26.73,26.7,26.71,19329.71770268392,13.6445,13.6445,13.6292,13.6343,19329.7177
2008-06-18 12:55:00,26.7,26.74,26.69,26.72,18912.529550827425,13.6292,13.6496,13.6241,13.6394,18912.5296
2008-06-18 13:00:00,26.71,26.71,26.64,26.66,29203.17062995411,13.6343,13.6343,13.5985,13.6088,29203.1706
2008-06-18 13:05:00,26.66,26.69,26.61,26.61,47142.26115978307,13.6088,13.6241,13.5832,13.5832,47142.2612
2008-06-18 13:10:00,26.61,26.63,26.58,26.58,34070.36573494646,13.5832,13.5934,13.5679,13.5679,34070.3657
2008-06-18 13:15:00,26.58,26.59,26.53,26.58,50062.57822277848,13.5679,13.573,13.5424,13.5679,50062.5782
2008-06-18 13:20:00,26.59,26.63,26.58,26.63,20025.03128911139,13.573,13.5934,13.5679,13.5934,20025.0313
2008-06-18 13:25:00,26.62,26.63,26.6,26.61,28229.73160895564,13.5883,13.5934,13.5781,13.5832,28229.7316
2008-06-18 13:30:00,26.61,26.66,26.6,26.65,26004.72813238771,13.5832,13.6088,13.5781,13.6037,26004.7281
2008-06-18 13:35:00,26.66,26.66,26.58,26.58,31845.362258378533,13.6088,13.6088,13.5679,13.5679,31845.3623
2008-06-18 13:40:00,26.58,26.64,26.58,26.64,24614.100959532752,13.5679,13.5985,13.5679,13.5985,24614.101
2008-06-18 13:45:00,26.64,26.65,26.6,26.63,35043.80475594493,13.5985,13.6037,13.5781,13.5934,35043.8048
2008-06-18 13:50:00,26.63,26.66,26.61,26.61,15435.961618690031,13.5934,13.6088,13.5832,13.5832,15435.9616
2008-06-18 13:55:00,26.61,26.65,26.61,26.61,10846.89194826867,13.5832,13.6037,13.5832,13.5832,10846.8919
2008-06-18 14:00:00,26.61,26.69,26.61,26.68,43943.81866221666,13.5832,13.6241,13.5832,13.619,43943.8187
2008-06-18 14:05:00,26.68,26.71,26.66,26.7,42553.19148936171,13.619,13.6343,13.6088,13.6292,42553.1915
2008-06-18 14:10:00,26.7,26.71,26.63,26.64,30037.546933667087,13.6292,13.6343,13.5934,13.5985,30037.5469
2008-06-18 14:15:00,26.64,26.69,26.59,26.6,43943.81866221666,13.5985,13.6241,13.573,13.5781,43943.8187
2008-06-18 14:20:00,26.6,26.61,26.56,26.58,51731.33083020442,13.5781,13.5832,13.5577,13.5679,51731.3308
2008-06-18 14:25:00,26.57,26.62,26.57,26.62,30037.546933667087,13.5628,13.5883,13.5628,13.5883,30037.5469
2008-06-18 14:30:00,26.61,26.66,26.59,26.66,18078.15324711445,13.5832,13.6088,13.573,13.6088,18078.1532
2008-06-18 14:35:00,26.65,26.7,26.64,26.68,50896.95452649145,13.6037,13.6292,13.5985,13.619,50896.9545
2008-06-18 14:40:00,26.68,26.7,26.64,26.66,38242.24725351133,13.619,13.6292,13.5985,13.6088,38242.2473
2008-06-18 14:45:00,26.66,26.69,26.65,26.66,36017.243776943404,13.6088,13.6241,13.6037,13.6088,36017.2438
2008-06-18 14:50:00,26.65,26.66,26.6,26.61,127381.44903351412,13.6037,13.6088,13.5781,13.5832,127381.449
2008-06-18 14:55:00,26.61,26.63,26.59,26.6,97900.15296898902,13.5832,13.5934,13.573,13.5781,97900.153
2008-06-18 15:00:00,26.6,26.61,26.59,26.59,105548.60241969128,13.5781,13.5832,13.573,13.573,105548.6024
2008-06-18 15:05:00,26.59,26.68,26.59,26.68,187456.5429008483,13.573,13.619,13.573,13.619,187456.5429
2008-06-18 15:10:00,26.69,26.74,26.66,26.67,108190.79404811571,13.6241,13.6496,13.6088,13.6139,108190.794
2008-06-18 15:15:00,26.68,26.74,26.68,26.74,63829.78723404256,13.619,13.6496,13.619,13.6496,63829.7872
2008-06-18 15:20:00,26.74,26.75,26.69,26.7,78153.24711444862,13.6496,13.6547,13.6241,13.6292,78153.2471
2008-06-18 15:25:00,26.7,26.71,26.66,26.69,76484.49450702267,13.6292,13.6343,13.6088,13.6241,76484.4945
2008-06-18 15:30:00,26.69,26.69,26.63,26.64,82047.0031984425,13.6241,13.6241,13.5934,13.5985,82047.0032
2008-06-18 15:35:00,26.64,26.69,26.63,26.63,89834.51536643026,13.5985,13.6241,13.5934,13.5934,89834.5154
2008-06-18 15:40:00,26.63,26.66,26.59,26.61,168544.01335002086,13.5934,13.6088,13.573,13.5832,168544.0134
2008-06-18 15:45:00,26.61,26.61,26.56,26.59,172159.64399944377,13.5832,13.5832,13.5577,13.573,172159.644
2008-06-18 15:50:00,26.58,26.63,26.56,26.58,206925.3233208177,13.5679,13.5934,13.5577,13.5679,206925.3233
2008-06-18 15:55:00,26.57,26.58,26.52,26.58,175358.08649701017,13.5628,13.5679,13.5373,13.5679,175358.0865
2008-06-19 09:30:00,26.48,26.57,26.27,26.53,221109.72048393823,13.5169,13.5628,13.4097,13.5424,221109.7205
2008-06-19 09:35:00,26.52,26.72,26.52,26.62,39076.62355722431,13.5373,13.6394,13.5373,13.5883,39076.6236
2008-06-19 09:40:00,26.62,26.66,26.57,26.59,64107.91266861355,13.5883,13.6088,13.5628,13.573,64107.9127
2008-06-19 09:45:00,26.59,26.63,26.58,26.61,52843.83256848839,13.573,13.5934,13.5679,13.5832,52843.8326
2008-06-19 09:50:00,26.61,26.62,26.52,26.59,41718.81518564873,13.5832,13.5883,13.5373,13.573,41718.8152
2008-06-19 09:55:00,26.6,26.64,26.54,26.59,33096.92671394799,13.5781,13.5985,13.5475,13.573,33096.9267
2008-06-19 10:00:00,26.59,26.66,26.49,26.64,50896.95452649145,13.573,13.6088,13.522,13.5985,50896.9545
2008-06-19 10:05:00,26.65,26.71,26.61,26.66,39771.93714365179,13.6037,13.6343,13.5832,13.6088,39771.9371
2008-06-19 10:10:00,26.66,26.74,26.64,26.69,46029.7594214991,13.6088,13.6496,13.5985,13.6241,46029.7594
2008-06-19 10:15:00,26.69,26.71,26.64,26.67,80378.25059101655,13.6241,13.6343,13.5985,13.6139,80378.2506
2008-06-19 10:20:00,26.66,26.8,26.65,26.77,52843.83256848839,13.6088,13.6802,13.6037,13.6649,52843.8326
2008-06-19 10:25:00,26.77,26.84,26.76,26.82,38659.43540536783,13.6649,13.7006,13.6598,13.6904,38659.4354
2008-06-19 10:30:00,26.83,26.89,26.82,26.83,51592.26811291893,13.6955,13.7262,13.6904,13.6955,51592.2681
2008-06-19 10:35:00,26.84,26.86,26.82,26.86,49506.327353636494,13.7006,13.7108,13.6904,13.7108,49506.3274
2008-06-19 10:40:00,26.86,26.86,26.81,26.84,51870.39354748992,13.7108,13.7108,13.6853,13.7006,51870.3935
2008-06-19 10:45:00,26.84,26.91,26.84,26.89,22806.285634821303,13.7006,13.7364,13.7006,13.7262,22806.2856
2008-06-19 10:50:00,26.89,26.93,26.87,26.89,50618.82909192046,13.7262,13.7466,13.716,13.7262,50618.8291
2008-06-19 10:55:00,26.88,26.95,26.88,26.92,47559.44931163955,13.7211,13.7568,13.7211,13.7415,47559.4493
2008-06-19 11:00:00,26.92,26.96,26.91,26.92,45890.6967042136,13.7415,13.7619,13.7364,13.7415,45890.6967
2008-06-19 11:05:00,26.92,26.94,26.84,26.84,32818.801279377,13.7415,13.7517,13.7006,13.7006,32818.8013
2008-06-19 11:10:00,26.84,26.84,26.74,26.76,56459.46321791128,13.7006,13.7006,13.6496,13.6598,56459.4632
2008-06-19 11:15:00,26.78,26.8,26.76,26.79,28368.79432624113,13.67,13.6802,13.6598,13.6751,28368.7943
2008-06-19 11:20:00,26.79,26.81,26.67,26.71,43387.56779307468,13.6751,13.6853,13.6139,13.6343,43387.5678
2008-06-19 11:25:00,26.73,26.76,26.66,26.74,33514.114865804484,13.6445,13.6598,13.6088,13.6496,33514.1149
2008-06-19 11:30:00,26.76,26.85,26.74,26.84,31010.98595466556,13.6598,13.7057,13.6496,13.7006,31010.986
2008-06-19 11:35:00,26.84,26.92,26.82,26.88,55207.89876234182,13.7006,13.7415,13.6904,13.7211,55207.8988
2008-06-19 11:40:00,26.88,26.89,26.81,26.81,78292.30983173412,13.7211,13.7262,13.6853,13.6853,78292.3098
2008-06-19 11:45:00,26.82,26.82,26.73,26.79,39493.8117090808,13.6904,13.6904,13.6445,13.6751,39493.8117
2008-06-19 11:50:00,26.78,26.79,26.7,26.71,55486.02419691281,13.67,13.6751,13.6292,13.6343,55486.0242
2008-06-19 11:55:00,26.71,26.74,26.69,26.69,82186.065915728,13.6343,13.6496,13.6241,13.6241,82186.0659
2008-06-19 12:00:00,26.7,26.79,26.69,26.78,19885.96857182589,13.6292,13.6751,13.6241,13.67,19885.9686
2008-06-19 12:05:00,26.78,26.94,26.78,26.94,57015.71408705327,13.67,13.7517,13.67,13.7517,57015.7141
2008-06-19 12:10:00,26.94,26.97,26.89,26.94,51036.01724377695,13.7517,13.767,13.7262,13.7517,51036.0172
2008-06-19 12:15:00,26.94,26.97,26.92,26.96,41440.68975107774,13.7517,13.767,13.7415,13.7619,41440.6898
2008-06-19 12:20:00,26.95,27.0,26.93,27.0,43248.50507578919,13.7568,13.7823,13.7466,13.7823,43248.5051
2008-06-19 12:25:00,27.0,27.01,26.93,26.94,23084.4110693923,13.7823,13.7874,13.7466,13.7517,23084.4111
2008-06-19 12:30:00,26.94,26.99,26.93,26.98,19607.843137254906,13.7517,13.7772,13.7466,13.7721,19607.8431
2008-06-19 12:35:00,26.99,27.0,26.94,26.96,19607.843137254906,13.7772,13.7823,13.7517,13.7619,19607.8431
2008-06-19 12:40:00,26.96,26.96,26.94,26.95,17243.776943401477,13.7619,13.7619,13.7517,13.7568,17243.7769
2008-06-19 12:45:00,26.97,26.97,26.93,26.95,21971.90933110833,13.767,13.767,13.7466,13.7568,21971.9093
2008-06-19 12:50:00,26.94,26.99,26.93,26.97,15714.087053261022,13.7517,13.7772,13.7466,13.767,15714.0871
2008-06-19 12:55:00,26.97,26.97,26.94,26.94,19885.96857182589,13.767,13.767,13.7517,13.7517,19885.9686
2008-06-19 13:00:00,26.94,26.94,26.91,26.92,18356.27868168544,13.7517,13.7517,13.7364,13.7415,18356.2787
2008-06-19 13:05:00,26.92,26.97,26.92,26.97,21276.595744680853,13.7415,13.767,13.7415,13.767,21276.5957
2008-06-19 13:10:00,26.97,27.01,26.97,27.0,37546.93366708386,13.767,13.7874,13.767,13.7823,37546.9337
2008-06-19 13:15:00,27.0,27.04,27.0,27.01,16826.58879154499,13.7823,13.8027,13.7823,13.7874,16826.5888
2008-06-19 13:20:00,27.01,27.02,26.94,26.94,26839.104436100683,13.7874,13.7925,13.7517,13.7517,26839.1044
2008-06-19 13:25:00,26.95,26.97,26.94,26.97,17939.090529828954,13.7568,13.767,13.7517,13.767,17939.0905
2008-06-19 13:30:00,26.97,26.97,26.94,26.97,20720.34487553887,13.767,13.767,13.7517,13.767,20720.3449
2008-06-19 13:35:00,26.96,26.97,26.94,26.95,27117.22987067168,13.7619,13.767,13.7517,13.7568,27117.2299
2008-06-19 13:40:00,26.95,26.95,26.9,26.91,19468.780419969407,13.7568,13.7568,13.7313,13.7364,19468.7804
2008-06-19 13:45:00,26.91,26.92,26.85,26.88,22945.3483521068,13.7364,13.7415,13.7057,13.7211,22945.3484
2008-06-19 13:50:00,26.88,26.89,26.84,26.88,21971.90933110833,13.7211,13.7262,13.7006,13.7211,21971.9093
2008-06-19 13:55:00,26.88,26.89,26.83,26.87,22250.034765679324,13.7211,13.7262,13.6955,13.716,22250.0348
2008-06-19 14:00:00,26.86,26.87,26.71,26.77,104157.97524683631,13.7108,13.716,13.6343,13.6649,104157.9752
2008-06-19 14:05:00,26.78,26.8,26.74,26.8,25309.41454596023,13.67,13.6802,13.6496,13.6802,25309.4145
2008-06-19 14:10:00,26.8,26.89,26.79,26.89,20581.28215825337,13.6802,13.7262,13.6751,13.7262,20581.2822
2008-06-19 14:15:00,26.88,26.89,26.85,26.85,20998.47031010986,13.7211,13.7262,13.7057,13.7057,20998.4703
2008-06-19 14:20:00,26.86,26.89,26.82,26.87,24892.22639410374,13.7108,13.7262,13.6904,13.716,24892.2264
2008-06-19 14:25:00,26.88,26.95,26.87,26.92,23918.78737310527,13.7211,13.7568,13.716,13.7415,23918.7874
2008-06-19 14:30:00,26.92,26.99,26.91,26.97,29481.296064525104,13.7415,13.7772,13.7364,13.767,29481.2961
2008-06-19 14:35:00,26.97,26.98,26.93,26.94,26143.790849673205,13.767,13.7721,13.7466,13.7517,26143.7908
2008-06-19 14:40:00,26.94,26.94,26.9,26.94,39215.68627450981,13.7517,13.7517,13.7313,13.7517,39215.6863
2008-06-19 14:45:00,26.93,26.94,26.91,26.94,24614.100959532752,13.7466,13.7517,13.7364,13.7517,24614.101
2008-06-19 14:50:00,26.93,26.97,26.92,26.95,32401.613127520515,13.7466,13.767,13.7415,13.7568,32401.6131
2008-06-19 14:55:00,26.95,27.0,26.95,27.0,50618.82909192046,13.7568,13.7823,13.7568,13.7823,50618.8291
2008-06-19 15:00:00,27.0,27.03,26.99,27.01,52426.64441663191,13.7823,13.7976,13.7772,13.7874,52426.6444
2008-06-19 15:05:00,27.02,27.04,27.01,27.04,58823.52941176471,13.7925,13.8027,13.7874,13.8027,58823.5294
2008-06-19 15:10:00,27.04,27.04,27.0,27.03,43248.50507578919,13.8027,13.8027,13.7823,13.7976,43248.5051
2008-06-19 15:15:00,27.04,27.04,27.01,27.03,32957.8639966625,13.8027,13.8027,13.7874,13.7976,32957.864
2008-06-19 15:20:00,27.03,27.04,26.97,27.0,44639.13224864414,13.7976,13.8027,13.767,13.7823,44639.1322
2008-06-19 15:25:00,27.0,27.0,26.94,26.94,75650.1182033097,13.7823,13.7823,13.7517,13.7517,75650.1182
2008-06-19 15:30:00,26.94,26.98,26.94,26.96,96926.71394799056,13.7517,13.7721,13.7517,13.7619,96926.7139
2008-06-19 15:35:00,26.96,26.96,26.9,26.94,98178.27840356002,13.7619,13.7619,13.7313,13.7517,98178.2784
2008-06-19 15:40:00,26.93,26.95,26.9,26.92,111389.23654568211,13.7466,13.7568,13.7313,13.7415,111389.2365
2008-06-19 15:45:00,26.93,26.96,26.9,26.9,120011.12501738284,13.7466,13.7619,13.7313,13.7313,120011.125
2008-06-19 15:50:00,26.9,26.93,26.87,26.89,193992.4906132666,13.7313,13.7466,13.716,13.7262,193992.4906
2008-06-19 15:55:00,26.89,26.89,26.84,26.88,153386.17716590184,13.7262,13.7262,13.7006,13.7211,153386.1772
2008-06-20 09:30:00,26.59,26.78,26.59,26.62,643860.3810318455,13.573,13.67,13.573,13.5883,643860.381
2008-06-20 09:35:00,26.62,26.65,26.51,26.55,44221.94409678766,13.5883,13.6037,13.5322,13.5526,44221.9441
2008-06-20 09:40:00,26.55,26.56,26.46,26.47,41857.87790293423,13.5526,13.5577,13.5067,13.5118,41857.8779
2008-06-20 09:45:00,26.48,26.5,26.43,26.46,36156.3064942289,13.5169,13.5271,13.4914,13.5067,36156.3065
2008-06-20 09:50:00,26.47,26.48,26.41,26.41,39493.8117090808,13.5118,13.5169,13.4811,13.4811,39493.8117
2008-06-20 09:55:00,26.39,26.4,26.33,26.36,45056.32040050063,13.4709,13.476,13.4403,13.4556,45056.3204
2008-06-20 10:00:00,26.37,26.38,26.17,26.2,109581.42122097066,13.4607,13.4658,13.3586,13.3739,109581.4212
2008-06-20 10:05:00,26.19,26.19,26.12,26.16,76206.36907245168,13.3688,13.3688,13.3331,13.3535,76206.3691
2008-06-20 10:10:00,26.17,26.24,26.17,26.21,71339.17396745933,13.3586,13.3944,13.3586,13.3791,71339.174
2008-06-20 10:15:00,26.21,26.28,26.2,26.28,21276.595744680853,13.3791,13.4148,13.3739,13.4148,21276.5957
2008-06-20 10:20:00,26.28,26.35,26.28,26.34,52426.64441663191,13.4148,13.4505,13.4148,13.4454,52426.6444
2008-06-20 10:25:00,26.34,26.36,26.3,26.36,56320.40050062579,13.4454,13.4556,13.425,13.4556,56320.4005
2008-06-20 10:30:00,26.36,26.36,26.32,26.32,23362.53650396329,13.4556,13.4556,13.4352,13.4352,23362.5365
2008-06-20 10:35:00,26.32,26.32,26.22,26.27,64246.97538589904,13.4352,13.4352,13.3842,13.4097,64246.9754
2008-06-20 10:40:00,26.27,26.27,26.2,26.22,201780.0027812544,13.4097,13.4097,13.3739,13.3842,201780.0028
2008-06-20 10:45:00,26.23,26.26,26.2,26.23,44082.88137950216,13.3893,13.4046,13.3739,13.3893,44082.8814
2008-06-20 10:50:00,26.23,26.28,26.21,26.25,78709.49798359061,13.3893,13.4148,13.3791,13.3995,78709.498
2008-06-20 10:55:00,26.23,26.32,26.23,26.31,32123.48769294952,13.3893,13.4352,13.3893,13.4301,32123.4877
2008-06-20 11:00:00,26.31,26.33,26.29,26.3,25865.66541510221,13.4301,13.4403,13.4199,13.425,25865.6654
2008-06-20 11:05:00,26.31,26.34,26.28,26.34,51175.079961062445,13.4301,13.4454,13.4148,13.4454,51175.08
2008-06-20 11:10:00,26.34,26.35,26.28,26.28,16409.4006396885,13.4454,13.4505,13.4148,13.4148,16409.4006
2008-06-20 11:15:00,26.28,26.32,26.25,26.28,52982.89528577389,13.4148,13.4352,13.3995,13.4148,52982.8953
2008-06-20 11:20:00,26.28,26.33,26.25,26.33,41301.62703379225,13.4148,13.4403,13.3995,13.4403,41301.627
2008-06-20 11:25:00,26.33,26.34,26.28,26.28,31845.362258378533,13.4403,13.4454,13.4148,13.4148,31845.3623
2008-06-20 11:30:00,26.28,26.32,26.26,26.32,18495.341398970937,13.4148,13.4352,13.4046,13.4352,18495.3414
2008-06-20 11:35:00,26.32,26.33,26.3,26.3,14323.459880406064,13.4352,13.4403,13.425,13.425,14323.4599
2008-06-20 11:40:00,26.31,26.37,26.31,26.36,39632.874426366296,13.4301,13.4607,13.4301,13.4556,39632.8744
2008-06-20 11:45:00,26.36,26.36,26.3,26.3,18773.46683354193,13.4556,13.4556,13.425,13.425,18773.4668
2008-06-20 11:50:00,26.31,26.33,26.3,26.33,18495.341398970937,13.4301,13.4403,13.425,13.4403,18495.3414
2008-06-20 11:55:00,26.33,26.35,26.31,26.35,25726.60269781672,13.4403,13.4505,13.4301,13.4505,25726.6027
2008-06-20 12:00:00,26.33,26.35,26.33,26.33,15157.836184119038,13.4403,13.4505,13.4403,13.4403,15157.8362
2008-06-20 12:05:00,26.33,26.38,26.32,26.33,24196.912807676264,13.4403,13.4658,13.4352,13.4403,24196.9128
2008-06-20 12:10:00,26.33,26.37,26.32,26.36,15714.087053261022,13.4403,13.4607,13.4352,13.4556,15714.0871
2008-06-20 12:15:00,26.37,26.43,26.36,26.41,21971.90933110833,13.4607,13.4914,13.4556,13.4811,21971.9093
2008-06-20 12:20:00,26.41,26.42,26.38,26.4,17243.776943401477,13.4811,13.4862,13.4658,13.476,17243.7769
2008-06-20 12:25:00,26.4,26.43,26.37,26.43,14462.52259769156,13.476,13.4914,13.4607,13.4914,14462.5226
2008-06-20 12:30:00,26.43,26.46,26.41,26.44,14601.585314977056,13.4914,13.5067,13.4811,13.4965,14601.5853
2008-06-20 12:35:00,26.46,26.47,26.43,26.44,14184.397163120568,13.5067,13.5118,13.4914,13.4965,14184.3972
2008-06-20 12:40:00,26.44,26.46,26.43,26.44,11403.142817410651,13.4965,13.5067,13.4914,13.4965,11403.1428
2008-06-20 12:45:00,26.44,26.44,26.41,26.43,17939.090529828954,13.4965,13.4965,13.4811,13.4914,17939.0905
2008-06-20 12:50:00,26.43,26.45,26.43,26.44,8065.637602558754,13.4914,13.5016,13.4914,13.4965,8065.6376
2008-06-20 12:55:00,26.45,26.45,26.41,26.43,9039.076623557225,13.5016,13.5016,13.4811,13.4914,9039.0766
2008-06-20 13:00:00,26.43,26.43,26.39,26.4,21276.595744680853,13.4914,13.4914,13.4709,13.476,21276.5957
2008-06-20 13:05:00,26.41,26.43,26.41,26.43,22250.034765679324,13.4811,13.4914,13.4811,13.4914,22250.0348
2008-06-20 13:10:00,26.43,26.45,26.36,26.41,66750.10429703796,13.4914,13.5016,13.4556,13.4811,66750.1043
2008-06-20 13:15:00,26.41,26.44,26.41,26.41,23779.724655819777,13.4811,13.4965,13.4811,13.4811,23779.7247
2008-06-20 13:20:00,26.4,26.4,26.34,26.38,41023.50159922125,13.476,13.476,13.4454,13.4658,41023.5016
2008-06-20 13:25:00,26.38,26.39,26.32,26.33,21832.84661382284,13.4658,13.4709,13.4352,13.4403,21832.8466
2008-06-20 13:30:00,26.33,26.33,26.25,26.3,36434.431928799895,13.4403,13.4403,13.3995,13.425,36434.4319
2008-06-20 13:35:00,26.28,26.3,26.25,26.27,17243.776943401477,13.4148,13.425,13.3995,13.4097,17243.7769
2008-06-20 13:40:00,26.29,26.29,26.25,26.25,15575.024335975526,13.4199,13.4199,13.3995,13.3995,15575.0243
2008-06-20 13:45:00,26.25,26.27,26.25,26.27,12515.64455569462,13.3995,13.4097,13.3995,13.4097,12515.6446
2008-06-20 13:50:00,26.27,26.31,26.26,26.27,37407.870949798365,13.4097,13.4301,13.4046,13.4097,37407.8709
2008-06-20 13:55:00,26.27,26.31,26.26,26.27,19607.843137254906,13.4097,13.4301,13.4046,13.4097,19607.8431
2008-06-20 14:00:00,26.27,26.28,26.22,26.27,41996.94062021972,13.4097,13.4148,13.3842,13.4097,41996.9406
2008-06-20 14:05:00,26.27,26.31,26.24,26.27,23640.66193853428,13.4097,13.4301,13.3944,13.4097,23640.6619
2008-06-20 14:10:00,26.27,26.3,26.22,26.25,36573.49464608539,13.4097,13.425,13.3842,13.3995,36573.4946
2008-06-20 14:15:00,26.26,26.3,26.25,26.28,43109.442358503686,13.4046,13.425,13.3995,13.4148,43109.4424
2008-06-20 14:20:00,26.28,26.3,26.27,26.3,11959.393686552636,13.4148,13.425,13.4097,13.425,11959.3937
2008-06-20 14:25:00,26.3,26.3,26.27,26.28,12237.519121123629,13.425,13.425,13.4097,13.4148,12237.5191
2008-06-20 14:30:00,26.28,26.28,26.27,26.27,8343.763037129745,13.4148,13.4148,13.4097,13.4097,8343.763
2008-06-20 14:35:00,26.27,26.27,26.22,26.23,18912.529550827425,13.4097,13.4097,13.3842,13.3893,18912.5296
2008-06-20 14:40:00,26.23,26.27,26.23,26.26,16270.337922403003,13.3893,13.4097,13.3893,13.4046,16270.3379
2008-06-20 14:45:00,26.26,26.27,26.22,26.22,34904.74203865944,13.4046,13.4097,13.3842,13.3842,34904.742
2008-06-20 14:50:00,26.24,26.25,26.19,26.23,24892.22639410374,13.3944,13.3995,13.3688,13.3893,24892.2264
2008-06-20 14:55:00,26.23,26.27,26.22,26.24,127242.38631622864,13.3893,13.4097,13.3842,13.3944,127242.3863
2008-06-20 15:00:00,26.25,26.25,26.21,26.21,40328.18801279378,13.3995,13.3995,13.3791,13.3791,40328.188
2008-06-20 15:05:00,26.22,26.26,26.2,26.2,62300.0973439021,13.3842,13.4046,13.3739,13.3739,62300.0973
2008-06-20 15:10:00,26.2,26.25,26.19,26.25,25170.35182867473,13.3739,13.3995,13.3688,13.3995,25170.3518
2008-06-20 15:15:00,26.24,26.26,26.24,26.25,37268.80823251286,13.3944,13.4046,13.3944,13.3995,37268.8082
2008-06-20 15:20:00,26.24,26.3,26.23,26.3,44082.88137950216,13.3944,13.425,13.3893,13.425,44082.8814
2008-06-20 15:25:00,26.3,26.3,26.23,26.27,45334.44583507162,13.425,13.425,13.3893,13.4097,45334.4458
2008-06-20 15:30:00,26.26,26.29,26.25,26.27,34765.679321373944,13.4046,13.4199,13.3995,13.4097,34765.6793
2008-06-20 15:35:00,26.27,26.28,26.23,26.25,57711.02767348074,13.4097,13.4148,13.3893,13.3995,57711.0277
2008-06-20 15:40:00,26.25,26.29,26.2,26.23,119454.87414824088,13.3995,13.4199,13.3739,13.3893,119454.8741
2008-06-20 15:45:00,26.24,26.3,26.23,26.28,100681.40731469894,13.3944,13.425,13.3893,13.4148,100681.4073
2008-06-20 15:50:00,26.28,26.33,26.27,26.31,104436.10068140732,13.4148,13.4403,13.4097,13.4301,104436.1007
2008-06-20 15:55:00,26.31,26.31,26.23,26.23,235989.4312334864,13.4301,13.4301,13.3893,13.3893,235989.4312
2008-06-23 09:30:00,26.33,26.43,26.24,26.36,130579.89153108052,13.4403,13.4914,13.3944,13.4556,130579.8915
2008-06-23 09:35:00,26.34,26.38,26.29,26.36,117229.87067167294,13.4454,13.4658,13.4199,13.4556,117229.8707
2008-06-23 09:40:00,26.36,26.41,26.21,26.3,98734.529272702,13.4556,13.4811,13.3791,13.425,98734.5293
2008-06-23 09:45:00,26.3,26.35,26.28,26.33,82186.065915728,13.425,13.4505,13.4148,13.4403,82186.0659
2008-06-23 09:50:00,26.34,26.37,26.32,26.33,41023.50159922125,13.4454,13.4607,13.4352,13.4403,41023.5016
2008-06-23 09:55:00,26.33,26.43,26.33,26.42,78987.6234181616,13.4403,13.4914,13.4403,13.4862,78987.6234
2008-06-23 10:00:00,26.43,26.5,26.36,26.49,64525.100820470034,13.4914,13.5271,13.4556,13.522,64525.1008
2008-06-23 10:05:00,26.49,26.54,26.47,26.54,102211.0972048394,13.522,13.5475,13.5118,13.5475,102211.0972
2008-06-23 10:10:00,26.53,26.57,26.53,26.56,49089.13920178001,13.5424,13.5628,13.5424,13.5577,49089.1392
2008-06-23 10:15:00,26.56,26.59,26.52,26.58,78014.18439716313,13.5577,13.573,13.5373,13.5679,78014.1844
2008-06-23 10:20:00,26.59,26.59,26.52,26.52,35043.80475594493,13.573,13.573,13.5373,13.5373,35043.8048
2008-06-23 10:25:00,26.52,26.52,26.47,26.47,43109.442358503686,13.5373,13.5373,13.5118,13.5118,43109.4424
2008-06-23 10:30:00,26.47,26.56,26.47,26.56,49228.20191906551,13.5118,13.5577,13.5118,13.5577,49228.2019
2008-06-23 10:35:00,26.55,26.56,26.48,26.51,48811.01376720901,13.5526,13.5577,13.5169,13.5322,48811.0138
2008-06-23 10:40:00,26.5,26.52,26.42,26.43,41857.87790293423,13.5271,13.5373,13.4862,13.4914,41857.8779
2008-06-23 10:45:00,26.43,26.44,26.39,26.4,31845.362258378533,13.4914,13.4965,13.4709,13.476,31845.3623
2008-06-23 10:50:00,26.39,26.4,26.32,26.33,26978.16715338618,13.4709,13.476,13.4352,13.4403,26978.1672
2008-06-23 10:55:00,26.33,26.41,26.33,26.41,31428.174106522045,13.4403,13.4811,13.4403,13.4811,31428.1741
2008-06-23 11:00:00,26.41,26.44,26.39,26.39,31567.23682380754,13.4811,13.4965,13.4709,13.4709,31567.2368
2008-06-23 11:05:00,26.39,26.41,26.38,26.38,29898.484216381592,13.4709,13.4811,13.4658,13.4658,29898.4842
2008-06-23 11:10:00,26.39,26.43,26.38,26.41,44221.94409678766,13.4709,13.4914,13.4658,13.4811,44221.9441
2008-06-23 11:15:00,26.41,26.41,26.36,26.38,112362.67556668058,13.4811,13.4811,13.4556,13.4658,112362.6756
2008-06-23 11:20:00,26.38,26.41,26.37,26.39,97065.77666527603,13.4658,13.4811,13.4607,13.4709,97065.7767
2008-06-23 11:25:00,26.39,26.4,26.33,26.35,76623.55722430817,13.4709,13.476,13.4403,13.4505,76623.5572
2008-06-23 11:30:00,26.36,26.36,26.31,26.32,75789.1809205952,13.4556,13.4556,13.4301,13.4352,75789.1809
2008-06-23 11:35:00,26.32,26.32,26.28,26.3,48115.70018078154,13.4352,13.4352,13.4148,13.425,48115.7002
2008-06-23 11:40:00,26.3,26.3,26.25,26.27,72451.6757057433,13.425,13.425,13.3995,13.4097,72451.6757
2008-06-23 11:45:00,26.27,26.29,26.26,26.26,47976.63746349604,13.4097,13.4199,13.4046,13.4046,47976.6375
2008-06-23 11:50:00,26.26,26.26,26.23,26.25,113614.24002225004,13.4046,13.4046,13.3893,13.3995,113614.24
2008-06-23 11:55:00,26.25,26.29,26.24,26.28,18078.15324711445,13.3995,13.4199,13.3944,13.4148,18078.1532
2008-06-23 12:00:00,26.28,26.3,26.26,26.27,20303.156723682383,13.4148,13.425,13.4046,13.4097,20303.1567
2008-06-23 12:05:00,26.27,26.27,26.21,26.23,52287.58169934641,13.4097,13.4097,13.3791,13.3893,52287.5817
2008-06-23 12:10:00,26.23,26.23,26.18,26.22,68279.79418717843,13.3893,13.3893,13.3637,13.3842,68279.7942
2008-06-23 12:15:00,26.22,26.25,26.2,26.23,92476.70699485469,13.3842,13.3995,13.3739,13.3893,92476.707
2008-06-23 12:20:00,26.23,26.25,26.23,26.25,48254.76289806704,13.3893,13.3995,13.3893,13.3995,48254.7629
2008-06-23 12:25:00,26.25,26.28,26.24,26.27,36712.557363370885,13.3995,13.4148,13.3944,13.4097,36712.5574
2008-06-23 12:30:00,26.25,26.31,26.25,26.3,29898.484216381592,13.3995,13.4301,13.3995,13.425,29898.4842
2008-06-23 12:35:00,26.3,26.32,26.3,26.3,26282.8535669587,13.425,13.4352,13.425,13.425,26282.8536
2008-06-23 12:40:00,26.31,26.31,26.28,26.29,20164.09400639689,13.4301,13.4301,13.4148,13.4199,20164.094
2008-06-23 12:45:00,26.29,26.33,26.28,26.31,19885.96857182589,13.4199,13.4403,13.4148,13.4301,19885.9686
2008-06-23 12:50:00,26.32,26.32,26.28,26.28,16270.337922403003,13.4352,13.4352,13.4148,13.4148,16270.3379
2008-06-23 12:55:00,26.28,26.32,26.25,26.3,49506.327353636494,13.4148,13.4352,13.3995,13.425,49506.3274
2008-06-23 13:00:00,26.3,26.33,26.29,26.33,17382.839660686972,13.425,13.4403,13.4199,13.4403,17382.8397
2008-06-23 13:05:00,26.33,26.36,26.3,26.31,61048.53288833264,13.4403,13.4556,13.425,13.4301,61048.5329
2008-06-23 13:10:00,26.31,26.32,26.24,26.25,58962.59212905021,13.4301,13.4352,13.3944,13.3995,58962.5921
2008-06-23 13:15:00,26.25,26.29,26.25,26.28,22945.3483521068,13.3995,13.4199,13.3995,13.4148,22945.3484
2008-06-23 13:20:00,26.28,26.31,26.28,26.31,62995.41093032959,13.4148,13.4301,13.4148,13.4301,62995.4109
2008-06-23 13:25:00,26.32,26.33,26.3,26.3,31706.299541093034,13.4352,13.4403,13.425,13.425,31706.2995
2008-06-23 13:30:00,26.3,26.32,26.3,26.32,47837.57474621054,13.425,13.4352,13.425,13.4352,47837.5747
2008-06-23 13:35:00,26.31,26.31,26.23,26.24,1491308.5801696563,13.4301,13.4301,13.3893,13.3944,1491308.5802
2008-06-23 13:40:00,26.24,26.24,26.2,26.21,44639.13224864414,13.3944,13.3944,13.3739,13.3791,44639.1322
2008-06-23 13:45:00,26.22,26.27,26.22,26.26,68975.10777360591,13.3842,13.4097,13.3842,13.4046,68975.1078
2008-06-23 13:50:00,26.26,26.28,26.25,26.25,65776.6652760395,13.4046,13.4148,13.3995,13.3995,65776.6653
2008-06-23 13:55:00,26.25,26.25,26.21,26.23,48254.76289806704,13.3995,13.3995,13.3791,13.3893,48254.7629
2008-06-23 14:00:00,26.22,26.25,26.16,26.17,55625.08691419831,13.3842,13.3995,13.3535,13.3586,55625.0869
2008-06-23 14:05:00,26.17,26.22,26.17,26.2,82742.31678486998,13.3586,13.3842,13.3586,13.3739,82742.3168
2008-06-23 14:10:00,26.2,26.25,26.19,26.25,54373.522458628846,13.3739,13.3995,13.3688,13.3995,54373.5225
2008-06-23 14:15:00,26.24,26.3,26.23,26.3,119593.93686552635,13.3944,13.425,13.3893,13.425,119593.9369
2008-06-23 14:20:00,26.3,26.3,26.24,26.25,64664.163537755536,13.425,13.425,13.3944,13.3995,64664.1635
2008-06-23 14:25:00,26.26,26.28,26.25,26.28,94284.52231956614,13.4046,13.4148,13.3995,13.4148,94284.5223
2008-06-23 14:30:00,26.28,26.31,26.28,26.31,82742.31678486998,13.4148,13.4301,13.4148,13.4301,82742.3168
2008-06-23 14:35:00,26.31,26.31,26.28,26.28,60770.40745376165,13.4301,13.4301,13.4148,13.4148,60770.4075
2008-06-23 14:40:00,26.28,26.3,26.24,26.25,49228.20191906551,13.4148,13.425,13.3944,13.3995,49228.2019
2008-06-23 14:45:00,26.25,26.26,26.23,26.25,46725.07300792658,13.3995,13.4046,13.3893,13.3995,46725.073
2008-06-23 14:50:00,26.25,26.27,26.24,26.25,48254.76289806704,13.3995,13.4097,13.3944,13.3995,48254.7629
2008-06-23 14:55:00,26.24,26.25,26.2,26.2,83298.56765401196,13.3944,13.3995,13.3739,13.3739,83298.5677
2008-06-23 15:00:00,26.2,26.21,26.16,26.18,61048.53288833264,13.3739,13.3791,13.3535,13.3637,61048.5329
2008-06-23 15:05:00,26.17,26.18,26.1,26.1,117090.80795438743,13.3586,13.3637,13.3229,13.3229,117090.808
2008-06-23 15:10:00,26.1,26.12,26.09,26.1,91086.07982199972,13.3229,13.3331,13.3178,13.3229,91086.0798
2008-06-23 15:15:00,26.1,26.1,26.06,26.07,90668.89167014325,13.3229,13.3229,13.3025,13.3076,90668.8917
2008-06-23 15:20:00,26.07,26.08,26.05,26.06,78848.5607008761,13.3076,13.3127,13.2974,13.3025,78848.5607
2008-06-23 15:25:00,26.05,26.1,26.05,26.09,102628.28535669588,13.2974,13.3229,13.2974,13.3178,102628.2854
2008-06-23 15:30:00,26.09,26.1,26.07,26.07,172576.83215130024,13.3178,13.3229,13.3076,13.3076,172576.8322
2008-06-23 15:35:00,26.06,26.08,26.06,26.06,82881.37950215548,13.3025,13.3127,13.3025,13.3025,82881.3795
2008-06-23 15:40:00,26.07,26.09,26.02,26.02,132804.89500764845,13.3076,13.3178,13.2821,13.2821,132804.895
2008-06-23 15:45:00,26.02,26.03,25.98,26.0,131553.330552079,13.2821,13.2872,13.2616,13.2719,131553.3306
2008-06-23 15:50:00,26.0,26.04,26.0,26.03,168961.20150187737,13.2719,13.2923,13.2719,13.2872,168961.2015
2008-06-23 15:55:00,26.03,26.05,26.02,26.03,191767.48713669868,13.2872,13.2974,13.2821,13.2872,191767.4871
2008-06-24 09:30:00,25.97,25.97,25.8,25.82,340564.5946321791,13.2565,13.2565,13.1698,13.18,340564.5946
2008-06-24 09:35:00,25.82,25.97,25.81,25.97,121958.0030593798,13.18,13.2565,13.1749,13.2565,121958.0031
2008-06-24 09:40:00,25.97,25.98,25.87,25.89,207759.69962453068,13.2565,13.2616,13.2055,13.2157,207759.6996
2008-06-24 09:45:00,25.89,25.97,25.88,25.95,179947.15616743153,13.2157,13.2565,13.2106,13.2463,179947.1562
2008-06-24 09:50:00,25.96,26.02,25.94,25.97,139201.78000278128,13.2514,13.2821,13.2412,13.2565,139201.78
2008-06-24 09:55:00,25.97,25.97,25.89,25.89,114448.616325963,13.2565,13.2565,13.2157,13.2157,114448.6163
2008-06-24 10:00:00,25.89,25.9,25.84,25.89,261855.0966485885,13.2157,13.2208,13.1902,13.2157,261855.0966
2008-06-24 10:05:00,25.88,25.92,25.87,25.89,209150.32679738564,13.2106,13.231,13.2055,13.2157,209150.3268
2008-06-24 10:10:00,25.89,25.89,25.82,25.82,93450.14601585316,13.2157,13.2157,13.18,13.18,93450.146
2008-06-24 10:15:00,25.82,25.85,25.8,25.83,117786.12154081491,13.18,13.1953,13.1698,13.1851,117786.1215
2008-06-24 10:20:00,25.83,25.86,25.83,25.86,105548.60241969128,13.1851,13.2004,13.1851,13.2004,105548.6024
2008-06-24 10:25:00,25.86,25.88,25.83,25.84,82047.0031984425,13.2004,13.2106,13.1851,13.1902,82047.0032
2008-06-24 10:30:00,25.84,25.85,25.75,25.76,113475.17730496454,13.1902,13.1953,13.1442,13.1493,113475.1773
2008-06-24 10:35:00,25.76,25.82,25.74,25.81,86218.88471700737,13.1493,13.18,13.1391,13.1749,86218.8847
2008-06-24 10:40:00,25.8,25.83,25.78,25.82,121818.9403420943,13.1698,13.1851,13.1596,13.18,121818.9403
2008-06-24 10:45:00,25.83,25.83,25.82,25.82,446530.3852037269,13.1851,13.1851,13.18,13.18,446530.3852
2008-06-24 10:50:00,25.82,25.86,25.82,25.86,120706.43860381033,13.18,13.2004,13.18,13.2004,120706.4386
2008-06-24 10:55:00,25.86,25.92,25.85,25.92,348630.2322347379,13.2004,13.231,13.1953,13.231,348630.2322
2008-06-24 11:00:00,25.92,25.97,25.89,25.89,133917.39674593243,13.231,13.2565,13.2157,13.2157,133917.3967
2008-06-24 11:05:00,25.89,25.93,25.89,25.91,115282.992629676,13.2157,13.2361,13.2157,13.2259,115282.9926
2008-06-24 11:10:00,25.91,25.92,25.89,25.91,60353.21930190516,13.2259,13.231,13.2157,13.2259,60353.2193
2008-06-24 11:15:00,25.91,25.95,25.9,25.94,172994.02030315675,13.2259,13.2463,13.2208,13.2412,172994.0203
2008-06-24 11:20:00,25.95,25.98,25.92,25.97,134612.71033235991,13.2463,13.2616,13.231,13.2565,134612.7103
2008-06-24 11:25:00,25.97,26.01,25.92,25.99,132943.95772493395,13.2565,13.277,13.231,13.2668,132943.9577
2008-06-24 11:30:00,25.98,26.01,25.97,26.0,59796.968432763184,13.2616,13.277,13.2565,13.2719,59796.9684
2008-06-24 11:35:00,26.0,26.02,25.96,25.96,93311.08329856768,13.2719,13.2821,13.2514,13.2514,93311.0833
2008-06-24 11:40:00,25.96,26.0,25.96,25.98,34765.679321373944,13.2514,13.2719,13.2514,13.2616,34765.6793
2008-06-24 11:45:00,25.98,26.01,25.97,26.0,86218.88471700737,13.2616,13.277,13.2565,13.2719,86218.8847
2008-06-24 11:50:00,25.99,26.07,25.97,26.02,127381.44903351412,13.2668,13.3076,13.2565,13.2821,127381.449
2008-06-24 11:55:00,26.02,26.07,26.02,26.04,89417.32721457379,13.2821,13.3076,13.2821,13.2923,89417.3272
2008-06-24 12:00:00,26.04,26.12,26.04,26.12,52704.769851202895,13.2923,13.3331,13.2923,13.3331,52704.7699
2008-06-24 12:05:00,26.12,26.17,26.11,26.17,46307.88485607009,13.3331,13.3586,13.328,13.3586,46307.8849
2008-06-24 12:10:00,26.17,26.22,26.16,26.2,58267.27854262273,13.3586,13.3842,13.3535,13.3739,58267.2785
2008-06-24 12:15:00,26.2,26.23,26.19,26.21,44639.13224864414,13.3739,13.3893,13.3688,13.3791,44639.1322
2008-06-24 12:20:00,26.21,26.23,26.2,26.23,38103.18453622584,13.3791,13.3893,13.3739,13.3893,38103.1845
2008-06-24 12:25:00,26.23,26.32,26.23,26.32,44221.94409678766,13.3893,13.4352,13.3893,13.4352,44221.9441
2008-06-24 12:30:00,26.32,26.33,26.24,26.25,80517.31330830205,13.4352,13.4403,13.3944,13.3995,80517.3133
2008-06-24 12:35:00,26.25,26.25,26.23,26.24,44500.06953135865,13.3995,13.3995,13.3893,13.3944,44500.0695
2008-06-24 12:40:00,26.24,26.24,26.21,26.22,41023.50159922125,13.3944,13.3944,13.3791,13.3842,41023.5016
2008-06-24 12:45:00,26.22,26.24,26.2,26.24,55346.96147962732,13.3842,13.3944,13.3739,13.3944,55346.9615
2008-06-24 12:50:00,26.24,26.24,26.21,26.21,32123.48769294952,13.3944,13.3944,13.3791,13.3791,32123.4877
2008-06-24 12:55:00,26.21,26.23,26.18,26.18,60909.47017104715,13.3791,13.3893,13.3637,13.3637,60909.4702
2008-06-24 13:00:00,26.19,26.2,26.16,26.18,60492.28201919066,13.3688,13.3739,13.3535,13.3637,60492.282
2008-06-24 13:05:00,26.18,26.18,26.12,26.12,54651.64789319984,13.3637,13.3637,13.3331,13.3331,54651.6479
2008-06-24 13:10:00,26.13,26.14,26.1,26.12,27951.60617438465,13.3382,13.3433,13.3229,13.3331,27951.6062
2008-06-24 13:15:00,26.13,26.15,26.1,26.15,37964.12181894034,13.3382,13.3484,13.3229,13.3484,37964.1218
2008-06-24 13:20:00,26.15,26.22,26.12,26.2,50757.891809205954,13.3484,13.3842,13.3331,13.3739,50757.8918
2008-06-24 13:25:00,26.21,26.22,26.15,26.15,39215.68627450981,13.3791,13.3842,13.3484,13.3484,39215.6863
2008-06-24 13:30:00,26.15,26.17,26.1,26.11,43109.442358503686,13.3484,13.3586,13.3229,13.328,43109.4424
2008-06-24 13:35:00,26.11,26.14,26.1,26.14,36434.431928799895,13.328,13.3433,13.3229,13.3433,36434.4319
2008-06-24 13:40:00,26.13,26.14,26.1,26.14,44500.06953135865,13.3382,13.3433,13.3229,13.3433,44500.0695
2008-06-24 13:45:00,26.13,26.22,26.12,26.21,30871.923237380062,13.3382,13.3842,13.3331,13.3791,30871.9232
2008-06-24 13:50:00,26.22,26.26,26.2,26.26,41857.87790293423,13.3842,13.4046,13.3739,13.4046,41857.8779
2008-06-24 13:55:00,26.26,26.29,26.24,26.25,77040.74537616466,13.4046,13.4199,13.3944,13.3995,77040.7454
2008-06-24 14:00:00,26.25,26.3,26.25,26.3,89000.1390627173,13.3995,13.425,13.3995,13.425,89000.1391
2008-06-24 14:05:00,26.3,26.33,26.29,26.3,70643.86038103185,13.425,13.4403,13.4199,13.425,70643.8604
2008-06-24 14:10:00,26.3,26.31,26.25,26.25,148518.98206090947,13.425,13.4301,13.3995,13.3995,148518.9821
2008-06-24 14:15:00,26.25,26.25,26.23,26.25,48393.82561535253,13.3995,13.3995,13.3893,13.3995,48393.8256
2008-06-24 14:20:00,26.25,26.25,26.23,26.24,52287.58169934641,13.3995,13.3995,13.3893,13.3944,52287.5817
2008-06-24 14:25:00,26.24,26.25,26.23,26.24,28646.91976081213,13.3944,13.3995,13.3893,13.3944,28646.9198
2008-06-24 14:30:00,26.24,26.25,26.23,26.25,62161.03462661661,13.3944,13.3995,13.3893,13.3995,62161.0346
2008-06-24 14:35:00,26.25,26.26,26.18,26.18,68696.9823390349,13.3995,13.4046,13.3637,13.3637,68696.9823
2008-06-24 14:40:00,26.18,26.2,26.18,26.2,41857.87790293423,13.3637,13.3739,13.3637,13.3739,41857.8779
2008-06-24 14:45:00,26.2,26.2,26.07,26.09,54790.71061048533,13.3739,13.3739,13.3076,13.3178,54790.7106
2008-06-24 14:50:00,26.1,26.12,26.09,26.11,32401.613127520515,13.3229,13.3331,13.3178,13.328,32401.6131
2008-06-24 14:55:00,26.12,26.15,26.1,26.13,59518.84299819219,13.3331,13.3484,13.3229,13.3382,59518.843
2008-06-24 15:00:00,26.13,26.15,26.12,26.12,65637.602558754,13.3382,13.3484,13.3331,13.3331,65637.6026
2008-06-24 15:05:00,26.13,26.13,26.04,26.07,80795.43874287304,13.3382,13.3382,13.2923,13.3076,80795.4387
2008-06-24 15:10:00,26.06,26.07,25.99,26.0,65359.47712418301,13.3025,13.3076,13.2668,13.2719,65359.4771
2008-06-24 15:15:00,25.99,26.04,25.98,26.02,61187.59560561814,13.2668,13.2923,13.2616,13.2821,61187.5956
2008-06-24 15:20:00,26.02,26.06,26.01,26.01,71339.17396745933,13.2821,13.3025,13.277,13.277,71339.174
2008-06-24 15:25:00,26.02,26.02,25.96,26.0,82186.065915728,13.2821,13.2821,13.2514,13.2719,82186.0659
2008-06-24 15:30:00,26.0,26.0,25.97,25.98,68696.9823390349,13.2719,13.2719,13.2565,13.2616,68696.9823
2008-06-24 15:35:00,25.98,25.98,25.94,25.96,170629.9541093033,13.2616,13.2616,13.2412,13.2514,170629.9541
2008-06-24 15:40:00,25.96,25.96,25.9,25.91,298150.4658601029,13.2514,13.2514,13.2208,13.2259,298150.4659
2008-06-24 15:45:00,25.91,25.94,25.88,25.89,284800.44500069536,13.2259,13.2412,13.2106,13.2157,284800.445
2008-06-24 15:50:00,25.89,25.89,25.84,25.89,130579.89153108052,13.2157,13.2157,13.1902,13.2157,130579.8915
2008-06-24 15:55:00,25.88,25.93,25.85,25.89,296481.713252677,13.2106,13.2361,13.1953,13.2157,296481.7133
2008-06-25 09:30:00,26.01,26.34,26.01,26.13,106243.91600611876,13.277,13.4454,13.277,13.3382,106243.916
2008-06-25 09:35:00,26.11,26.15,26.0,26.08,119315.81143095536,13.328,13.3484,13.2719,13.3127,119315.8114
2008-06-25 09:40:00,26.07,26.11,26.05,26.1,82186.065915728,13.3076,13.328,13.2974,13.3229,82186.0659
2008-06-25 09:45:00,26.11,26.13,26.09,26.1,118620.4978445279,13.328,13.3382,13.3178,13.3229,118620.4978
2008-06-25 09:50:00,26.12,26.13,26.09,26.12,86636.07286886386,13.3331,13.3382,13.3178,13.3331,86636.0729
2008-06-25 09:55:00,26.12,26.16,26.09,26.13,53400.083437630376,13.3331,13.3535,13.3178,13.3382,53400.0834
2008-06-25 10:00:00,26.13,26.17,26.1,26.12,79682.93700458908,13.3382,13.3586,13.3229,13.3331,79682.937
2008-06-25 10:05:00,26.11,26.12,26.08,26.1,125017.3828396607,13.328,13.3331,13.3127,13.3229,125017.3828
2008-06-25 10:10:00,26.1,26.11,26.06,26.07,97900.15296898902,13.3229,13.328,13.3025,13.3076,97900.153
2008-06-25 10:15:00,26.07,26.1,26.03,26.07,251981.6437213184,13.3076,13.3229,13.2872,13.3076,251981.6437
2008-06-25 10:20:00,26.06,26.06,26.0,26.05,148936.17021276598,13.3025,13.3025,13.2719,13.2974,148936.1702
2008-06-25 10:25:00,26.05,26.12,26.05,26.12,113197.05187039357,13.2974,13.3331,13.2974,13.3331,113197.0519
2008-06-25 10:30:00,26.12,26.33,26.11,26.3,247392.57405089692,13.3331,13.4403,13.328,13.425,247392.5741
2008-06-25 10:35:00,26.31,26.43,26.3,26.36,170629.9541093033,13.4301,13.4914,13.425,13.4556,170629.9541
2008-06-25 10:40:00,26.36,26.41,26.33,26.41,108747.04491725768,13.4556,13.4811,13.4403,13.4811,108747.0449
2008-06-25 10:45:00,26.41,26.44,26.38,26.41,109859.54665554166,13.4811,13.4965,13.4658,13.4811,109859.5467
2008-06-25 10:50:00,26.42,26.49,26.41,26.47,54790.71061048533,13.4862,13.522,13.4811,13.5118,54790.7106
2008-06-25 10:55:00,26.48,26.49,26.36,26.38,66471.97886246697,13.5169,13.522,13.4556,13.4658,66471.9789
2008-06-25 11:00:00,26.37,26.38,26.3,26.31,94979.8359059936,13.4607,13.4658,13.425,13.4301,94979.8359
2008-06-25 11:05:00,26.3,26.34,26.3,26.34,78014.18439716313,13.425,13.4454,13.425,13.4454,78014.1844
2008-06-25 11:10:00,26.34,26.35,26.29,26.3,108886.1076345432,13.4454,13.4505,13.4199,13.425,108886.1076
2008-06-25 11:15:00,26.3,26.33,26.3,26.3,106104.85328883328,13.425,13.4403,13.425,13.425,106104.8533
2008-06-25 11:20:00,26.3,26.36,26.3,26.36,74398.55374774024,13.425,13.4556,13.425,13.4556,74398.5537
2008-06-25 11:25:00,26.36,26.36,26.29,26.35,73842.30287859826,13.4556,13.4556,13.4199,13.4505,73842.3029
2008-06-25 11:30:00,26.33,26.36,26.32,26.35,71061.04853288834,13.4403,13.4556,13.4352,13.4505,71061.0485
2008-06-25 11:35:00,26.35,26.36,26.3,26.3,83576.69308858296,13.4505,13.4556,13.425,13.425,83576.6931
2008-06-25 11:40:00,26.3,26.3,26.25,26.26,52982.89528577389,13.425,13.425,13.3995,13.4046,52982.8953
2008-06-25 11:45:00,26.26,26.29,26.26,26.27,37129.74551522737,13.4046,13.4199,13.4046,13.4097,37129.7455
2008-06-25 11:50:00,26.28,26.28,26.19,26.2,91086.07982199972,13.4148,13.4148,13.3688,13.3739,91086.0798
2008-06-25 11:55:00,26.2,26.22,26.17,26.18,96926.71394799056,13.3739,13.3842,13.3586,13.3637,96926.7139
2008-06-25 12:00:00,26.18,26.23,26.17,26.23,31010.98595466556,13.3637,13.3893,13.3586,13.3893,31010.986
2008-06-25 12:05:00,26.22,26.25,26.21,26.25,25587.539980531223,13.3842,13.3995,13.3791,13.3995,25587.54
2008-06-25 12:10:00,26.25,26.28,26.24,26.28,47559.44931163955,13.3995,13.4148,13.3944,13.4148,47559.4493
2008-06-25 12:15:00,26.28,26.29,26.26,26.28,54234.45974134335,13.4148,13.4199,13.4046,13.4148,54234.4597
2008-06-25 12:20:00,26.28,26.37,26.28,26.37,48254.76289806704,13.4148,13.4607,13.4148,13.4607,48254.7629
2008-06-25 12:25:00,26.37,26.38,26.36,26.36,32540.67584480601,13.4607,13.4658,13.4556,13.4556,32540.6758
2008-06-25 12:30:00,26.36,26.36,26.35,26.36,23640.66193853428,13.4556,13.4556,13.4505,13.4556,23640.6619
2008-06-25 12:35:00,26.36,26.36,26.34,26.35,42275.06605479072,13.4556,13.4556,13.4454,13.4505,42275.0661
2008-06-25 12:40:00,26.35,26.36,26.3,26.3,64803.22625504103,13.4505,13.4556,13.425,13.425,64803.2263
2008-06-25 12:45:00,26.3,26.3,26.24,26.25,52704.769851202895,13.425,13.425,13.3944,13.3995,52704.7699
2008-06-25 12:50:00,26.25,26.29,26.24,26.27,59936.03115004868,13.3995,13.4199,13.3944,13.4097,59936.0312
2008-06-25 12:55:00,26.27,26.28,26.27,26.28,17521.902377972467,13.4097,13.4148,13.4097,13.4148,17521.9024
2008-06-25 13:00:00,26.28,26.28,26.27,26.27,51314.14267834794,13.4148,13.4148,13.4097,13.4097,51314.1427
2008-06-25 13:05:00,26.28,26.28,26.25,26.25,47837.57474621054,13.4148,13.4148,13.3995,13.3995,47837.5747
2008-06-25 13:10:00,26.26,26.29,26.25,26.28,50618.82909192046,13.4046,13.4199,13.3995,13.4148,50618.8291
2008-06-25 13:15:00,26.28,26.28,26.25,26.25,25170.35182867473,13.4148,13.4148,13.3995,13.3995,25170.3518
2008-06-25 13:20:00,26.26,26.26,26.22,26.23,72173.55027117231,13.4046,13.4046,13.3842,13.3893,72173.5503
2008-06-25 13:25:00,26.23,26.23,26.18,26.18,44361.00681407315,13.3893,13.3893,13.3637,13.3637,44361.0068
2008-06-25 13:30:00,26.19,26.2,26.17,26.18,52565.7071339174,13.3688,13.3739,13.3586,13.3637,52565.7071
2008-06-25 13:35:00,26.18,26.19,26.18,26.18,31428.174106522045,13.3637,13.3688,13.3637,13.3637,31428.1741
2008-06-25 13:40:00,26.18,26.18,26.17,26.18,49228.20191906551,13.3637,13.3637,13.3586,13.3637,49228.2019
2008-06-25 13:45:00,26.18,26.18,26.15,26.18,42831.316923932696,13.3637,13.3637,13.3484,13.3637,42831.3169
2008-06-25 13:50:00,26.17,26.18,26.17,26.18,44917.25768321513,13.3586,13.3637,13.3586,13.3637,44917.2577
2008-06-25 13:55:00,26.18,26.18,26.17,26.18,29342.23334723961,13.3637,13.3637,13.3586,13.3637,29342.2333
2008-06-25 14:00:00,26.17,26.18,26.17,26.18,67167.29244889446,13.3586,13.3637,13.3586,13.3637,67167.2924
2008-06-25 14:05:00,26.18,26.18,26.17,26.17,84689.19482686692,13.3637,13.3637,13.3586,13.3586,84689.1948
2008-06-25 14:10:00,26.17,26.23,26.1,26.18,280072.31261298846,13.3586,13.3893,13.3229,13.3637,280072.3126
2008-06-25 14:15:00,26.18,26.2,26.15,26.18,150604.92282019192,13.3637,13.3739,13.3484,13.3637,150604.9228
2008-06-25 14:20:00,26.18,26.18,26.12,26.13,119315.81143095536,13.3637,13.3637,13.3331,13.3382,119315.8114
2008-06-25 14:25:00,26.14,26.14,26.08,26.08,83993.88124043944,13.3433,13.3433,13.3127,13.3127,83993.8812
2008-06-25 14:30:00,26.07,26.08,25.99,26.08,269642.6088165763,13.3076,13.3127,13.2668,13.3127,269642.6088
2008-06-25 14:35:00,26.08,26.17,26.05,26.06,98317.3411208455,13.3127,13.3586,13.2974,13.3025,98317.3411
2008-06-25 14:40:00,26.05,26.09,26.0,26.04,115978.30621610348,13.2974,13.3178,13.2719,13.2923,115978.3062
2008-06-25 14:45:00,26.03,26.07,25.94,26.07,110972.04839382562,13.2872,13.3076,13.2412,13.3076,110972.0484
2008-06-25 14:50:00,26.07,26.13,26.04,26.1,65498.5398414685,13.3076,13.3382,13.2923,13.3229,65498.5398
2008-06-25 14:55:00,26.1,26.11,26.05,26.1,115282.992629676,13.3229,13.328,13.2974,13.3229,115282.9926
2008-06-25 15:00:00,26.1,26.21,26.08,26.21,197051.87039354752,13.3229,13.3791,13.3127,13.3791,197051.8704
2008-06-25 15:05:00,26.21,26.27,26.21,26.25,69253.2332081769,13.3791,13.4097,13.3791,13.3995,69253.2332
2008-06-25 15:10:00,26.25,26.27,26.21,26.21,93589.20873313866,13.3995,13.4097,13.3791,13.3791,93589.2087
2008-06-25 15:15:00,26.21,26.23,26.13,26.15,109720.48393825616,13.3791,13.3893,13.3382,13.3484,109720.4839
2008-06-25 15:20:00,26.15,26.15,26.02,26.03,131136.1424002225,13.3484,13.3484,13.2821,13.2872,131136.1424
2008-06-25 15:25:00,26.04,26.05,26.0,26.02,141983.03434849117,13.2923,13.2974,13.2719,13.2821,141983.0343
2008-06-25 15:30:00,26.03,26.03,25.96,25.96,119872.06230009736,13.2872,13.2872,13.2514,13.2514,119872.0623
2008-06-25 15:35:00,25.96,26.0,25.9,25.96,202614.3790849673,13.2514,13.2719,13.2208,13.2514,202614.3791
2008-06-25 15:40:00,25.96,26.03,25.95,26.01,183979.9749687109,13.2514,13.2872,13.2463,13.277,183979.975
2008-06-25 15:45:00,26.01,26.07,26.0,26.0,205812.8215825337,13.277,13.3076,13.2719,13.2719,205812.8216
2008-06-25 15:50:00,26.01,26.12,26.0,26.1,193575.3024614101,13.277,13.3331,13.2719,13.3229,193575.3025
2008-06-25 15:55:00,26.11,26.12,26.05,26.08,291753.5808649701,13.328,13.3331,13.2974,13.3127,291753.5809
2008-06-26 09:30:00,25.76,25.8,25.54,25.64,62021.97190933112,13.1493,13.1698,13.037,13.0881,62021.9719
2008-06-26 09:35:00,25.65,25.74,25.64,25.69,299819.2184675289,13.0932,13.1391,13.0881,13.1136,299819.2185
2008-06-26 09:40:00,25.71,25.79,25.69,25.74,79682.93700458908,13.1238,13.1647,13.1136,13.1391,79682.937
2008-06-26 09:45:00,25.74,25.78,25.71,25.72,47142.26115978307,13.1391,13.1596,13.1238,13.1289,47142.2612
2008-06-26 09:50:00,25.72,25.75,25.68,25.71,82881.37950215548,13.1289,13.1442,13.1085,13.1238,82881.3795
2008-06-26 09:55:00,25.72,25.72,25.6,25.61,57293.83952162426,13.1289,13.1289,13.0677,13.0728,57293.8395
2008-06-26 10:00:00,25.61,25.64,25.53,25.53,98178.27840356002,13.0728,13.0881,13.0319,13.0319,98178.2784
2008-06-26 10:05:00,25.53,25.59,25.52,25.59,82742.31678486998,13.0319,13.0626,13.0268,13.0626,82742.3168
2008-06-26 10:10:00,25.59,25.61,25.57,25.61,90807.95438742872,13.0626,13.0728,13.0524,13.0728,90807.9544
2008-06-26 10:15:00,25.61,25.63,25.59,25.6,110276.73480739814,13.0728,13.083,13.0626,13.0677,110276.7348
2008-06-26 10:20:00,25.59,25.61,25.59,25.59,107773.60589625922,13.0626,13.0728,13.0626,13.0626,107773.6059
2008-06-26 10:25:00,25.59,25.61,25.59,25.61,123070.50479766376,13.0626,13.0728,13.0626,13.0728,123070.5048
2008-06-26 10:30:00,25.61,25.62,25.59,25.61,169795.57780559032,13.0728,13.0779,13.0626,13.0728,169795.5778
2008-06-26 10:35:00,25.61,25.64,25.6,25.6,90529.82895285774,13.0728,13.0881,13.0677,13.0677,90529.829
2008-06-26 10:40:00,25.61,25.63,25.59,25.6,98734.529272702,13.0728,13.083,13.0626,13.0677,98734.5293
2008-06-26 10:45:00,25.6,25.64,25.56,25.63,76345.43178973718,13.0677,13.0881,13.0473,13.083,76345.4318
2008-06-26 10:50:00,25.62,25.63,25.55,25.55,151578.3618411904,13.0779,13.083,13.0422,13.0422,151578.3618
2008-06-26 10:55:00,25.57,25.58,25.52,25.53,83020.44221944097,13.0524,13.0575,13.0268,13.0319,83020.4422
2008-06-26 11:00:00,25.52,25.55,25.49,25.51,102906.41079126688,13.0268,13.0422,13.0115,13.0217,102906.4108
2008-06-26 11:05:00,25.51,25.56,25.51,25.54,56876.65136976777,13.0217,13.0473,13.0217,13.037,56876.6514
2008-06-26 11:10:00,25.54,25.56,25.53,25.56,75789.1809205952,13.037,13.0473,13.0319,13.0473,75789.1809
2008-06-26 11:15:00,25.57,25.59,25.53,25.53,86775.13558614936,13.0524,13.0626,13.0319,13.0319,86775.1356
2008-06-26 11:20:00,25.53,25.58,25.53,25.56,66471.97886246697,13.0319,13.0575,13.0319,13.0473,66471.9789
2008-06-26 11:25:00,25.56,25.57,25.53,25.53,79821.99972187457,13.0473,13.0524,13.0319,13.0319,79821.9997
2008-06-26 11:30:00,25.53,25.56,25.51,25.54,139618.96815463775,13.0319,13.0473,13.0217,13.037,139618.9682
2008-06-26 11:35:00,25.54,25.59,25.54,25.56,41023.50159922125,13.037,13.0626,13.037,13.0473,41023.5016
2008-06-26 11:40:00,25.56,25.65,25.56,25.64,43526.63051036018,13.0473,13.0932,13.0473,13.0881,43526.6305
2008-06-26 11:45:00,25.64,25.66,25.62,25.64,61187.59560561814,13.0881,13.0983,13.0779,13.0881,61187.5956
2008-06-26 11:50:00,25.64,25.66,25.62,25.62,36573.49464608539,13.0881,13.0983,13.0779,13.0779,36573.4946
2008-06-26 11:55:00,25.63,25.66,25.61,25.65,84828.25754415242,13.083,13.0983,13.0728,13.0932,84828.2575
2008-06-26 12:00:00,25.65,25.65,25.6,25.6,60909.47017104715,13.0932,13.0932,13.0677,13.0677,60909.4702
2008-06-26 12:05:00,25.61,25.61,25.57,25.59,57154.77680433876,13.0728,13.0728,13.0524,13.0626,57154.7768
2008-06-26 12:10:00,25.6,25.61,25.57,25.59,61743.846474760125,13.0677,13.0728,13.0524,13.0626,61743.8465
2008-06-26 12:15:00,25.59,25.61,25.59,25.59,41440.68975107774,13.0626,13.0728,13.0626,13.0626,41440.6898
2008-06-26 12:20:00,25.59,25.64,25.59,25.64,113197.05187039357,13.0626,13.0881,13.0626,13.0881,113197.0519
2008-06-26 12:25:00,25.63,25.64,25.58,25.59,53261.02072034488,13.083,13.0881,13.0575,13.0626,53261.0207
2008-06-26 12:30:00,25.59,25.6,25.56,25.56,56459.46321791128,13.0626,13.0677,13.0473,13.0473,56459.4632
2008-06-26 12:35:00,25.57,25.6,25.56,25.6,73425.11472674177,13.0524,13.0677,13.0473,13.0677,73425.1147
2008-06-26 12:40:00,25.61,25.61,25.57,25.58,64246.97538589904,13.0728,13.0728,13.0524,13.0575,64246.9754
2008-06-26 12:45:00,25.57,25.58,25.56,25.56,45473.50855235712,13.0524,13.0575,13.0473,13.0473,45473.5086
2008-06-26 12:50:00,25.56,25.56,25.55,25.56,36851.62008065638,13.0473,13.0473,13.0422,13.0473,36851.6201
2008-06-26 12:55:00,25.56,25.59,25.56,25.56,48950.07648449451,13.0473,13.0626,13.0473,13.0473,48950.0765
2008-06-26 13:00:00,25.56,25.59,25.56,25.57,46168.8221387846,13.0473,13.0626,13.0473,13.0524,46168.8221
2008-06-26 13:05:00,25.57,25.58,25.54,25.54,36573.49464608539,13.0524,13.0575,13.037,13.037,36573.4946
2008-06-26 13:10:00,25.54,25.55,25.53,25.53,41718.81518564873,13.037,13.0422,13.0319,13.0319,41718.8152
2008-06-26 13:15:00,25.53,25.54,25.53,25.54,33096.92671394799,13.0319,13.037,13.0319,13.037,33096.9267
2008-06-26 13:20:00,25.53,25.54,25.52,25.54,24753.163676818247,13.0319,13.037,13.0268,13.037,24753.1637
2008-06-26 13:25:00,25.52,25.54,25.51,25.54,79682.93700458908,13.0268,13.037,13.0217,13.037,79682.937
2008-06-26 13:30:00,25.53,25.56,25.53,25.53,64942.288972326525,13.0319,13.0473,13.0319,13.0319,64942.289
2008-06-26 13:35:00,25.54,25.54,25.53,25.54,48393.82561535253,13.037,13.037,13.0319,13.037,48393.8256
2008-06-26 13:40:00,25.54,25.54,25.53,25.54,24892.22639410374,13.037,13.037,13.0319,13.037,24892.2264
2008-06-26 13:45:00,25.54,25.54,25.52,25.52,64107.91266861355,13.037,13.037,13.0268,13.0268,64107.9127
2008-06-26 13:50:00,25.52,25.56,25.52,25.56,38381.30997079684,13.0268,13.0473,13.0268,13.0473,38381.31
2008-06-26 13:55:00,25.56,25.56,25.52,25.53,50757.891809205954,13.0473,13.0473,13.0268,13.0319,50757.8918
2008-06-26 14:00:00,25.53,25.54,25.51,25.54,62995.41093032959,13.0319,13.037,13.0217,13.037,62995.4109
2008-06-26 14:05:00,25.54,25.57,25.53,25.56,98734.529272702,13.037,13.0524,13.0319,13.0473,98734.5293
2008-06-26 14:10:00,25.56,25.57,25.5,25.51,122931.44208037826,13.0473,13.0524,13.0166,13.0217,122931.4421
2008-06-26 14:15:00,25.51,25.54,25.48,25.5,112779.86371853708,13.0217,13.037,13.0064,13.0166,112779.8637
2008-06-26 14:20:00,25.5,25.5,25.43,25.46,102350.15992212488,13.0166,13.0166,12.9809,12.9962,102350.1599
2008-06-26 14:25:00,25.46,25.48,25.44,25.48,92754.83242942567,12.9962,13.0064,12.986,13.0064,92754.8324
2008-06-26 14:30:00,25.48,25.48,25.45,25.46,96092.33764427758,13.0064,13.0064,12.9911,12.9962,96092.3376
2008-06-26 14:35:00,25.46,25.5,25.44,25.46,81212.62689472953,12.9962,13.0166,12.986,12.9962,81212.6269
2008-06-26 14:40:00,25.46,25.47,25.43,25.44,71339.17396745933,12.9962,13.0013,12.9809,12.986,71339.174
2008-06-26 14:45:00,25.45,25.45,25.38,25.39,100264.21916284243,12.9911,12.9911,12.9554,12.9605,100264.2192
2008-06-26 14:50:00,25.39,25.39,25.36,25.37,138506.4664163538,12.9605,12.9605,12.9452,12.9503,138506.4664
2008-06-26 14:55:00,25.37,25.38,25.33,25.33,98317.3411208455,12.9503,12.9554,12.9299,12.9299,98317.3411
2008-06-26 15:00:00,25.33,25.38,25.33,25.37,139340.84272006675,12.9299,12.9554,12.9299,12.9503,139340.8427
2008-06-26 15:05:00,25.37,25.37,25.32,25.36,71339.17396745933,12.9503,12.9503,12.9247,12.9452,71339.174
2008-06-26 15:10:00,25.36,25.37,25.33,25.34,113197.05187039357,12.9452,12.9503,12.9299,12.935,113197.0519
2008-06-26 15:15:00,25.36,25.42,25.31,25.32,110415.79752468364,12.9452,12.9758,12.9196,12.9247,110415.7975
2008-06-26 15:20:00,25.31,25.4,25.31,25.4,79821.99972187457,12.9196,12.9656,12.9196,12.9656,79821.9997
2008-06-26 15:25:00,25.4,25.48,25.39,25.47,95675.14949242109,12.9656,13.0064,12.9605,13.0013,95675.1495
2008-06-26 15:30:00,25.47,25.47,25.42,25.45,116117.36893338896,13.0013,13.0013,12.9758,12.9911,116117.3689
2008-06-26 15:35:00,25.45,25.48,25.39,25.42,278264.497288277,12.9911,13.0064,12.9605,12.9758,278264.4973
2008-06-26 15:40:00,25.42,25.44,25.3,25.35,179669.03073286053,12.9758,12.986,12.9145,12.9401,179669.0307
2008-06-26 15:45:00,25.35,25.36,25.28,25.31,147962.7311917675,12.9401,12.9452,12.9043,12.9196,147962.7312
2008-06-26 15:50:00,25.32,25.32,25.23,25.25,202058.12821582536,12.9247,12.9247,12.8788,12.889,202058.1282
2008-06-26 15:55:00,25.25,25.3,25.24,25.24,263245.7238214435,12.889,12.9145,12.8839,12.8839,263245.7238
2008-06-27 09:30:00,25.33,25.51,25.21,25.28,120150.18773466836,12.9299,13.0217,12.8686,12.9043,120150.1877
2008-06-27 09:35:00,25.27,25.29,25.25,25.25,64664.163537755536,12.8992,12.9094,12.889,12.889,64664.1635
2008-06-27 09:40:00,25.25,25.25,25.0,25.08,200667.5010429704,12.889,12.889,12.7614,12.8022,200667.501
2008-06-27 09:45:00,25.09,25.12,24.97,24.98,413016.2703379224,12.8073,12.8227,12.7461,12.7512,413016.2703
2008-06-27 09:50:00,24.98,25.11,24.98,25.1,104157.97524683631,12.7512,12.8176,12.7512,12.8124,104157.9752
2008-06-27 09:55:00,25.11,25.18,25.1,25.17,103879.84981226534,12.8176,12.8533,12.8124,12.8482,103879.8498
2008-06-27 10:00:00,25.18,25.18,25.13,25.17,146850.22945348354,12.8533,12.8533,12.8278,12.8482,146850.2295
2008-06-27 10:05:00,25.17,25.18,25.12,25.17,183840.9122514254,12.8482,12.8533,12.8227,12.8482,183840.9123
2008-06-27 10:10:00,25.16,25.17,25.12,25.13,87887.63732443332,12.8431,12.8482,12.8227,12.8278,87887.6373
2008-06-27 10:15:00,25.13,25.14,25.07,25.1,78570.43526630511,12.8278,12.8329,12.7971,12.8124,78570.4353
2008-06-27 10:20:00,25.11,25.17,25.09,25.14,82325.12863301349,12.8176,12.8482,12.8073,12.8329,82325.1286
2008-06-27 10:25:00,25.15,25.15,25.12,25.12,158531.49770546518,12.838,12.838,12.8227,12.8227,158531.4977
2008-06-27 10:30:00,25.12,25.15,25.06,25.15,135725.21207064387,12.8227,12.838,12.792,12.838,135725.2121
2008-06-27 10:35:00,25.15,25.16,25.12,25.13,87748.57460714784,12.838,12.8431,12.8227,12.8278,87748.5746
2008-06-27 10:40:00,25.13,25.18,25.11,25.14,92337.6442775692,12.8278,12.8533,12.8176,12.8329,92337.6443
2008-06-27 10:45:00,25.14,25.18,25.13,25.13,89000.1390627173,12.8329,12.8533,12.8278,12.8278,89000.1391
2008-06-27 10:50:00,25.13,25.16,25.13,25.15,161451.81476846058,12.8278,12.8431,12.8278,12.838,161451.8148
2008-06-27 10:55:00,25.16,25.23,25.15,25.23,233069.1141704909,12.8431,12.8788,12.838,12.8788,233069.1142
2008-06-27 11:00:00,25.23,25.24,25.16,25.22,124043.94381866224,12.8788,12.8839,12.8431,12.8737,124043.9438
2008-06-27 11:05:00,25.21,25.23,25.2,25.22,83993.88124043944,12.8686,12.8788,12.8635,12.8737,83993.8812
2008-06-27 11:10:00,25.22,25.25,25.2,25.21,100264.21916284243,12.8737,12.889,12.8635,12.8686,100264.2192
2008-06-27 11:15:00,25.22,25.23,25.2,25.22,74537.61646502573,12.8737,12.8788,12.8635,12.8737,74537.6165
2008-06-27 11:20:00,25.22,25.23,25.18,25.22,90251.70351828675,12.8737,12.8788,12.8533,12.8737,90251.7035
2008-06-27 11:25:00,25.22,25.26,25.2,25.23,74815.74189959673,12.8737,12.8941,12.8635,12.8788,74815.7419
2008-06-27 11:30:00,25.23,25.23,25.17,25.2,48393.82561535253,12.8788,12.8788,12.8482,12.8635,48393.8256
2008-06-27 11:35:00,25.2,25.22,25.18,25.21,56737.58865248227,12.8635,12.8737,12.8533,12.8686,56737.5887
2008-06-27 11:40:00,25.21,25.23,25.2,25.23,63968.849951328055,12.8686,12.8788,12.8635,12.8788,63968.85
2008-06-27 11:45:00,25.22,25.23,25.18,25.19,79543.87428730358,12.8737,12.8788,12.8533,12.8584,79543.8743
2008-06-27 11:50:00,25.19,25.2,25.14,25.15,96231.40036156308,12.8584,12.8635,12.8329,12.838,96231.4004
2008-06-27 11:55:00,25.14,25.15,25.13,25.13,101793.9090529829,12.8329,12.838,12.8278,12.8278,101793.9091
2008-06-27 12:00:00,25.13,25.17,25.13,25.14,72729.80114031429,12.8278,12.8482,12.8278,12.8329,72729.8011
2008-06-27 12:05:00,25.13,25.15,25.13,25.14,59657.90571547768,12.8278,12.838,12.8278,12.8329,59657.9057
2008-06-27 12:10:00,25.13,25.14,25.1,25.11,142261.15978306218,12.8278,12.8329,12.8124,12.8176,142261.1598
2008-06-27 12:15:00,25.1,25.11,25.08,25.11,77736.05896259214,12.8124,12.8176,12.8022,12.8176,77736.059
2008-06-27 12:20:00,25.1,25.13,25.1,25.1,46725.07300792658,12.8124,12.8278,12.8124,12.8124,46725.073
2008-06-27 12:25:00,25.1,25.11,25.1,25.1,37407.870949798365,12.8124,12.8176,12.8124,12.8124,37407.8709
2008-06-27 12:30:00,25.1,25.11,25.08,25.09,68001.66875260744,12.8124,12.8176,12.8022,12.8073,68001.6688
2008-06-27 12:35:00,25.09,25.1,25.08,25.1,58267.27854262273,12.8073,12.8124,12.8022,12.8124,58267.2785
2008-06-27 12:40:00,25.09,25.1,25.08,25.08,100681.40731469894,12.8073,12.8124,12.8022,12.8022,100681.4073
2008-06-27 12:45:00,25.08,25.09,25.04,25.07,48115.70018078154,12.8022,12.8073,12.7818,12.7971,48115.7002
2008-06-27 12:50:00,25.06,25.08,25.05,25.08,85523.5711305799,12.792,12.8022,12.7869,12.8022,85523.5711
2008-06-27 12:55:00,25.07,25.08,25.05,25.06,126408.01001251566,12.7971,12.8022,12.7869,12.792,126408.01
2008-06-27 13:00:00,25.06,25.07,25.02,25.04,160756.5011820331,12.792,12.7971,12.7716,12.7818,160756.5012
2008-06-27 13:05:00,25.04,25.05,25.02,25.02,159226.81129189266,12.7818,12.7869,12.7716,12.7716,159226.8113
2008-06-27 13:10:00,25.02,25.02,24.95,24.95,66332.91614518149,12.7716,12.7716,12.7359,12.7359,66332.9161
2008-06-27 13:15:00,24.95,24.97,24.94,24.95,58823.52941176471,12.7359,12.7461,12.7308,12.7359,58823.5294
2008-06-27 13:20:00,24.95,24.97,24.94,24.95,57432.90223890975,12.7359,12.7461,12.7308,12.7359,57432.9022
2008-06-27 13:25:00,24.95,24.95,24.92,24.92,65498.5398414685,12.7359,12.7359,12.7206,12.7206,65498.5398
2008-06-27 13:30:00,24.92,24.95,24.9,24.92,49923.51550549298,12.7206,12.7359,12.7104,12.7206,49923.5155
2008-06-27 13:35:00,24.9,24.92,24.85,24.85,78709.49798359061,12.7104,12.7206,12.6848,12.6848,78709.498
2008-06-27 13:40:00,24.84,24.87,24.79,24.8,63829.78723404256,12.6797,12.695,12.6542,12.6593,63829.7872
2008-06-27 13:45:00,24.79,24.82,24.79,24.81,69114.1704908914,12.6542,12.6695,12.6542,12.6644,69114.1705
2008-06-27 13:50:00,24.81,24.82,24.79,24.81,62995.41093032959,12.6644,12.6695,12.6542,12.6644,62995.4109
2008-06-27 13:55:00,24.8,24.85,24.8,24.82,60075.09386733417,12.6593,12.6848,12.6593,12.6695,60075.0939
2008-06-27 14:00:00,24.82,24.87,24.82,24.85,105409.5397024058,12.6695,12.695,12.6695,12.6848,105409.5397
2008-06-27 14:05:00,24.85,24.89,24.85,24.89,72868.86385759979,12.6848,12.7053,12.6848,12.7053,72868.8639
2008-06-27 14:10:00,24.88,24.9,24.87,24.88,50896.95452649145,12.7001,12.7104,12.695,12.7001,50896.9545
2008-06-27 14:15:00,24.87,24.97,24.87,24.95,85940.75928243638,12.695,12.7461,12.695,12.7359,85940.7593
2008-06-27 14:20:00,24.94,25.01,24.94,25.0,122514.25392852178,12.7308,12.7665,12.7308,12.7614,122514.2539
2008-06-27 14:25:00,25.0,25.15,24.98,25.14,143512.72423863164,12.7614,12.838,12.7512,12.8329,143512.7242
2008-06-27 14:30:00,25.14,25.16,25.09,25.1,141009.59532749272,12.8329,12.8431,12.8073,12.8124,141009.5953
2008-06-27 14:35:00,25.09,25.1,25.08,25.1,51870.39354748992,12.8073,12.8124,12.8022,12.8124,51870.3935
2008-06-27 14:40:00,25.09,25.1,25.05,25.06,57571.96495619525,12.8073,12.8124,12.7869,12.792,57571.965
2008-06-27 14:45:00,25.06,25.07,25.02,25.06,95814.2122097066,12.792,12.7971,12.7716,12.792,95814.2122
2008-06-27 14:50:00,25.05,25.1,25.04,25.09,73425.11472674177,12.7869,12.8124,12.7818,12.8073,73425.1147
2008-06-27 14:55:00,25.08,25.1,25.07,25.1,64664.163537755536,12.8022,12.8124,12.7971,12.8124,64664.1635
2008-06-27 15:00:00,25.1,25.12,25.08,25.11,119872.06230009736,12.8124,12.8227,12.8022,12.8176,119872.0623
2008-06-27 15:05:00,25.1,25.11,25.08,25.1,67167.29244889446,12.8124,12.8176,12.8022,12.8124,67167.2924
2008-06-27 15:10:00,25.09,25.1,25.08,25.1,84411.06939229593,12.8073,12.8124,12.8022,12.8124,84411.0694
2008-06-27 15:15:00,25.1,25.1,25.07,25.1,104714.22611597832,12.8124,12.8124,12.7971,12.8124,104714.2261
2008-06-27 15:20:00,25.1,25.14,25.1,25.11,124739.25740508972,12.8124,12.8329,12.8124,12.8176,124739.2574
2008-06-27 15:25:00,25.11,25.12,25.09,25.1,149492.42108190796,12.8176,12.8227,12.8073,12.8124,149492.4211
2008-06-27 15:30:00,25.1,25.1,25.07,25.09,171881.51856487276,12.8124,12.8124,12.7971,12.8073,171881.5186
2008-06-27 15:35:00,25.1,25.14,25.09,25.12,197608.1212626895,12.8124,12.8329,12.8073,12.8227,197608.1213
2008-06-27 15:40:00,25.12,25.23,25.12,25.19,243776.9434014741,12.8227,12.8788,12.8227,12.8584,243776.9434
2008-06-27 15:45:00,25.19,25.22,25.17,25.18,396467.8069809484,12.8584,12.8737,12.8482,12.8533,396467.807
2008-06-27 15:50:00,25.18,25.21,25.16,25.18,279794.1871784175,12.8533,12.8686,12.8431,12.8533,279794.1872
2008-06-27 15:55:00,25.18,25.18,25.16,25.17,213739.396467807,12.8533,12.8533,12.8431,12.8482,213739.3965
2008-06-30 09:30:00,25.2,25.23,25.0,25.01,62856.34821304409,12.8635,12.8788,12.7614,12.7665,62856.3482
2008-06-30 09:35:00,25.01,25.31,25.01,25.23,50201.640940063975,12.7665,12.9196,12.7665,12.8788,50201.6409
2008-06-30 09:40:00,25.24,25.24,25.1,25.1,52843.83256848839,12.8839,12.8839,12.8124,12.8124,52843.8326
2008-06-30 09:45:00,25.1,25.14,25.03,25.1,92476.70699485469,12.8124,12.8329,12.7767,12.8124,92476.707
2008-06-30 09:50:00,25.08,25.11,25.08,25.11,41857.87790293423,12.8022,12.8176,12.8022,12.8176,41857.8779
2008-06-30 09:55:00,25.1,25.11,25.08,25.1,44082.88137950216,12.8124,12.8176,12.8022,12.8124,44082.8814
2008-06-30 10:00:00,25.09,25.13,24.98,24.98,70087.60951188987,12.8073,12.8278,12.7512,12.7512,70087.6095
2008-06-30 10:05:00,24.98,25.08,24.97,25.07,66471.97886246697,12.7512,12.8022,12.7461,12.7971,66471.9789
2008-06-30 10:10:00,25.07,25.1,25.03,25.09,176609.65095257963,12.7971,12.8124,12.7767,12.8073,176609.651
2008-06-30 10:15:00,25.1,25.19,25.09,25.17,71756.36211931582,12.8124,12.8584,12.8073,12.8482,71756.3621
2008-06-30 10:20:00,25.17,25.25,25.15,25.25,74120.42831316925,12.8482,12.889,12.838,12.889,74120.4283
2008-06-30 10:25:00,25.25,25.31,25.25,25.29,47003.19844249757,12.889,12.9196,12.889,12.9094,47003.1984
2008-06-30 10:30:00,25.28,25.32,25.24,25.25,58962.59212905021,12.9043,12.9247,12.8839,12.889,58962.5921
2008-06-30 10:35:00,25.24,25.28,25.22,25.24,61048.53288833264,12.8839,12.9043,12.8737,12.8839,61048.5329
2008-06-30 10:40:00,25.25,25.25,25.23,25.23,41162.564316506745,12.889,12.889,12.8788,12.8788,41162.5643
2008-06-30 10:45:00,25.25,25.28,25.23,25.24,46446.94757335559,12.889,12.9043,12.8788,12.8839,46446.9476
2008-06-30 10:50:00,25.25,25.25,25.2,25.24,56042.2750660548,12.889,12.889,12.8635,12.8839,56042.2751
2008-06-30 10:55:00,25.24,25.33,25.23,25.33,68279.79418717843,12.8839,12.9299,12.8788,12.9299,68279.7942
2008-06-30 11:00:00,25.33,25.37,25.31,25.37,37964.12181894034,12.9299,12.9503,12.9196,12.9503,37964.1218
2008-06-30 11:05:00,25.36,25.37,25.33,25.33,47003.19844249757,12.9452,12.9503,12.9299,12.9299,47003.1984
2008-06-30 11:10:00,25.34,25.46,25.34,25.45,47142.26115978307,12.935,12.9962,12.935,12.9911,47142.2612
2008-06-30 11:15:00,25.44,25.48,25.44,25.48,61326.65832290363,12.986,13.0064,12.986,13.0064,61326.6583
2008-06-30 11:20:00,25.48,25.51,25.45,25.51,49645.39007092199,13.0064,13.0217,12.9911,13.0217,49645.3901
2008-06-30 11:25:00,25.51,25.59,25.51,25.59,49645.39007092199,13.0217,13.0626,13.0217,13.0626,49645.3901
2008-06-30 11:30:00,25.59,25.61,25.57,25.59,40745.37616465026,13.0626,13.0728,13.0524,13.0626,40745.3762
2008-06-30 11:35:00,25.58,25.59,25.56,25.56,41301.62703379225,13.0575,13.0626,13.0473,13.0473,41301.627
2008-06-30 11:40:00,25.56,25.61,25.56,25.57,55346.96147962732,13.0473,13.0728,13.0473,13.0524,55346.9615
2008-06-30 11:45:00,25.56,25.57,25.46,25.47,72173.55027117231,13.0473,13.0524,12.9962,13.0013,72173.5503
2008-06-30 11:50:00,25.48,25.55,25.48,25.54,39632.874426366296,13.0064,13.0422,13.0064,13.037,39632.8744
2008-06-30 11:55:00,25.56,25.59,25.54,25.55,39076.62355722431,13.0473,13.0626,13.037,13.0422,39076.6236
2008-06-30 12:00:00,25.56,25.56,25.52,25.53,25865.66541510221,13.0473,13.0473,13.0268,13.0319,25865.6654
2008-06-30 12:05:00,25.53,25.54,25.51,25.53,39493.8117090808,13.0319,13.037,13.0217,13.0319,39493.8117
2008-06-30 12:10:00,25.53,25.57,25.52,25.55,35321.93019051592,13.0319,13.0524,13.0268,13.0422,35321.9302
2008-06-30 12:15:00,25.55,25.59,25.55,25.57,35878.18105965791,13.0422,13.0626,13.0422,13.0524,35878.1811
2008-06-30 12:20:00,25.57,25.59,25.54,25.58,47559.44931163955,13.0524,13.0626,13.037,13.0575,47559.4493
2008-06-30 12:25:00,25.58,25.59,25.56,25.57,28925.04519538312,13.0575,13.0626,13.0473,13.0524,28925.0452
2008-06-30 12:30:00,25.56,25.58,25.55,25.57,39771.93714365179,13.0473,13.0575,13.0422,13.0524,39771.9371
2008-06-30 12:35:00,25.57,25.58,25.52,25.52,36434.431928799895,13.0524,13.0575,13.0268,13.0268,36434.4319
2008-06-30 12:40:00,25.54,25.54,25.51,25.52,47003.19844249757,13.037,13.037,13.0217,13.0268,47003.1984
2008-06-30 12:45:00,25.51,25.56,25.5,25.55,48671.95104992352,13.0217,13.0473,13.0166,13.0422,48671.951
2008-06-30 12:50:00,25.55,25.56,25.51,25.52,43943.81866221666,13.0422,13.0473,13.0217,13.0268,43943.8187
2008-06-30 12:55:00,25.53,25.53,25.48,25.51,25726.60269781672,13.0319,13.0319,13.0064,13.0217,25726.6027
2008-06-30 13:00:00,25.51,25.52,25.5,25.51,23223.4737866778,13.0217,13.0268,13.0166,13.0217,23223.4738
2008-06-30 13:05:00,25.51,25.51,25.48,25.48,22528.16020025032,13.0217,13.0217,13.0064,13.0064,22528.1602
2008-06-30 13:10:00,25.48,25.51,25.46,25.47,39076.62355722431,13.0064,13.0217,12.9962,13.0013,39076.6236
2008-06-30 13:15:00,25.47,25.5,25.46,25.5,33375.05214851898,13.0013,13.0166,12.9962,13.0166,33375.0521
2008-06-30 13:20:00,25.5,25.56,25.5,25.54,46307.88485607009,13.0166,13.0473,13.0166,13.037,46307.8849
2008-06-30 13:25:00,25.54,25.54,25.5,25.5,51175.079961062445,13.037,13.037,13.0166,13.0166,51175.08
2008-06-30 13:30:00,25.51,25.51,25.48,25.5,30176.60965095258,13.0217,13.0217,13.0064,13.0166,30176.6097
2008-06-30 13:35:00,25.5,25.52,25.48,25.49,44082.88137950216,13.0166,13.0268,13.0064,13.0115,44082.8814
2008-06-30 13:40:00,25.48,25.5,25.47,25.5,35182.86747323043,13.0064,13.0166,13.0013,13.0166,35182.8675
2008-06-30 13:45:00,25.49,25.5,25.42,25.42,49367.264636351,13.0115,13.0166,12.9758,12.9758,49367.2646
2008-06-30 13:50:00,25.42,25.43,25.31,25.33,63829.78723404256,12.9758,12.9809,12.9196,12.9299,63829.7872
2008-06-30 13:55:00,25.33,25.37,25.33,25.37,70365.73494646086,12.9299,12.9503,12.9299,12.9503,70365.7349
2008-06-30 14:00:00,25.37,25.41,25.36,25.4,86218.88471700737,12.9503,12.9707,12.9452,12.9656,86218.8847
2008-06-30 14:05:00,25.4,25.43,25.39,25.43,78570.43526630511,12.9656,12.9809,12.9605,12.9809,78570.4353
2008-06-30 14:10:00,25.43,25.44,25.38,25.41,101237.65818384092,12.9809,12.986,12.9554,12.9707,101237.6582
2008-06-30 14:15:00,25.41,25.42,25.41,25.41,41440.68975107774,12.9707,12.9758,12.9707,12.9707,41440.6898
2008-06-30 14:20:00,25.41,25.43,25.37,25.4,164094.006396885,12.9707,12.9809,12.9503,12.9656,164094.0064
2008-06-30 14:25:00,25.39,25.41,25.37,25.41,74815.74189959673,12.9605,12.9707,12.9503,12.9707,74815.7419
2008-06-30 14:30:00,25.41,25.41,25.38,25.4,53678.208872201365,12.9707,12.9707,12.9554,12.9656,53678.2089
2008-06-30 14:35:00,25.4,25.41,25.38,25.39,72312.6129884578,12.9656,12.9707,12.9554,12.9605,72312.613
2008-06-30 14:40:00,25.4,25.42,25.38,25.39,69114.1704908914,12.9656,12.9758,12.9554,12.9605,69114.1705
2008-06-30 14:45:00,25.39,25.41,25.38,25.4,42553.19148936171,12.9605,12.9707,12.9554,12.9656,42553.1915
2008-06-30 14:50:00,25.4,25.4,25.38,25.4,48532.88833263802,12.9656,12.9656,12.9554,12.9656,48532.8883
2008-06-30 14:55:00,25.4,25.41,25.38,25.38,52565.7071339174,12.9656,12.9707,12.9554,12.9554,52565.7071
2008-06-30 15:00:00,25.38,25.44,25.38,25.43,131553.330552079,12.9554,12.986,12.9554,12.9809,131553.3306
2008-06-30 15:05:00,25.44,25.46,25.4,25.42,67445.41788346544,12.986,12.9962,12.9656,12.9758,67445.4179
2008-06-30 15:10:00,25.41,25.44,25.4,25.43,37685.99638436936,12.9707,12.986,12.9656,12.9809,37685.9964
2008-06-30 15:15:00,25.43,25.46,25.42,25.46,64386.03810318454,12.9809,12.9962,12.9758,12.9962,64386.0381
2008-06-30 15:20:00,25.46,25.46,25.43,25.45,77596.99624530664,12.9962,12.9962,12.9809,12.9911,77596.9962
2008-06-30 15:25:00,25.45,25.45,25.42,25.44,105131.4142678348,12.9911,12.9911,12.9758,12.986,105131.4143
2008-06-30 15:30:00,25.44,25.45,25.38,25.38,173828.3966068697,12.986,12.9911,12.9554,12.9554,173828.3966
2008-06-30 15:35:00,25.38,25.43,25.38,25.43,215825.33722708945,12.9554,12.9809,12.9554,12.9809,215825.3372
2008-06-30 15:40:00,25.42,25.48,25.42,25.47,292448.8944513976,12.9758,13.0064,12.9758,13.0013,292448.8945
2008-06-30 15:45:00,25.47,25.48,25.41,25.43,348073.9813655959,13.0013,13.0064,12.9707,12.9809,348073.9814
2008-06-30 15:50:00,25.43,25.44,25.31,25.32,322347.3786677792,12.9809,12.986,12.9196,12.9247,322347.3787
2008-06-30 15:55:00,25.31,25.32,25.21,25.23,208037.82505910168,12.9196,12.9247,12.8686,12.8788,208037.8251
2008-07-01 09:30:00,25.0,25.0,24.81,24.84,84967.32026143791,12.7614,12.7614,12.6644,12.6797,84967.3203
2008-07-01 09:35:00,24.84,24.93,24.81,24.92,136281.46293978585,12.6797,12.7257,12.6644,12.7206,136281.4629
2008-07-01 09:40:00,24.92,24.97,24.9,24.91,116673.61980253096,12.7206,12.7461,12.7104,12.7155,116673.6198
2008-07-01 09:45:00,24.9,24.95,24.81,24.92,119315.81143095536,12.7104,12.7359,12.6644,12.7206,119315.8114
2008-07-01 09:50:00,24.92,24.96,24.92,24.95,150187.73466833544,12.7206,12.741,12.7206,12.7359,150187.7347
2008-07-01 09:55:00,24.95,24.98,24.95,24.98,181615.90877485747,12.7359,12.7512,12.7359,12.7512,181615.9088
2008-07-01 10:00:00,24.98,25.23,24.98,25.18,308719.2323738006,12.7512,12.8788,12.7512,12.8533,308719.2324
2008-07-01 10:05:00,25.17,25.19,25.15,25.18,118064.2469753859,12.8482,12.8584,12.838,12.8533,118064.247
2008-07-01 10:10:00,25.17,25.19,25.15,25.17,150883.04825476292,12.8482,12.8584,12.838,12.8482,150883.0483
2008-07-01 10:15:00,25.17,25.2,25.17,25.17,171464.3304130163,12.8482,12.8635,12.8482,12.8482,171464.3304
2008-07-01 10:20:00,25.17,25.23,25.17,25.2,139758.03087192326,12.8482,12.8788,12.8482,12.8635,139758.0309
2008-07-01 10:25:00,25.21,25.23,25.18,25.19,113336.11458767904,12.8686,12.8788,12.8533,12.8584,113336.1146
2008-07-01 10:30:00,25.19,25.26,25.19,25.24,160061.18759560562,12.8584,12.8941,12.8584,12.8839,160061.1876
2008-07-01 10:35:00,25.24,25.28,25.2,25.26,168265.8879154499,12.8839,12.9043,12.8635,12.8941,168265.8879
2008-07-01 10:40:00,25.25,25.26,25.23,25.23,99847.03101098596,12.889,12.8941,12.8788,12.8788,99847.031
2008-07-01 10:45:00,25.23,25.26,25.18,25.24,118481.4351272424,12.8788,12.8941,12.8533,12.8839,118481.4351
2008-07-01 10:50:00,25.25,25.26,25.21,25.22,181754.97149214297,12.889,12.8941,12.8686,12.8737,181754.9715
2008-07-01 10:55:00,25.23,25.28,25.18,25.26,85245.4456960089,12.8788,12.9043,12.8533,12.8941,85245.4457
2008-07-01 11:00:00,25.27,25.34,25.26,25.31,104853.2888332638,12.8992,12.935,12.8941,12.9196,104853.2888
2008-07-01 11:05:00,25.32,25.36,25.31,25.34,131414.2678347935,12.9247,12.9452,12.9196,12.935,131414.2678
2008-07-01 11:10:00,25.33,25.38,25.33,25.38,66889.16701432347,12.9299,12.9554,12.9299,12.9554,66889.167
2008-07-01 11:15:00,25.38,25.4,25.33,25.33,137533.0273953553,12.9554,12.9656,12.9299,12.9299,137533.0274
2008-07-01 11:20:00,25.33,25.41,25.32,25.38,91225.14253928524,12.9299,12.9707,12.9247,12.9554,91225.1425
2008-07-01 11:25:00,25.37,25.39,25.37,25.38,106243.91600611876,12.9503,12.9605,12.9503,12.9554,106243.916
2008-07-01 11:30:00,25.38,25.39,25.38,25.38,72868.86385759979,12.9554,12.9605,12.9554,12.9554,72868.8639
2008-07-01 11:35:00,25.38,25.38,25.35,25.36,85662.63384786539,12.9554,12.9554,12.9401,12.9452,85662.6338
2008-07-01 11:40:00,25.36,25.38,25.3,25.31,82742.31678486998,12.9452,12.9554,12.9145,12.9196,82742.3168
2008-07-01 11:45:00,25.3,25.31,25.28,25.29,141009.59532749272,12.9145,12.9196,12.9043,12.9094,141009.5953
2008-07-01 11:50:00,25.29,25.33,25.24,25.25,128772.07620636908,12.9094,12.9299,12.8839,12.889,128772.0762
2008-07-01 11:55:00,25.24,25.25,25.17,25.18,144208.03782505912,12.8839,12.889,12.8482,12.8533,144208.0378
2008-07-01 12:00:00,25.18,25.22,25.17,25.18,140731.4698929217,12.8533,12.8737,12.8482,12.8533,140731.4699
2008-07-01 12:05:00,25.18,25.2,25.17,25.19,138923.65456821027,12.8533,12.8635,12.8482,12.8584,138923.6546
2008-07-01 12:10:00,25.18,25.19,25.14,25.16,152551.80086218886,12.8533,12.8584,12.8329,12.8431,152551.8009
2008-07-01 12:15:00,25.16,25.16,25.1,25.12,127381.44903351412,12.8431,12.8431,12.8124,12.8227,127381.449
2008-07-01 12:20:00,25.12,25.13,25.05,25.1,94979.8359059936,12.8227,12.8278,12.7869,12.8124,94979.8359
2008-07-01 12:25:00,25.1,25.1,25.05,25.09,69253.2332081769,12.8124,12.8124,12.7869,12.8073,69253.2332
2008-07-01 12:30:00,25.09,25.15,25.08,25.13,82881.37950215548,12.8073,12.838,12.8022,12.8278,82881.3795
2008-07-01 12:35:00,25.13,25.16,25.13,25.13,49367.264636351,12.8278,12.8431,12.8278,12.8278,49367.2646
2008-07-01 12:40:00,25.13,25.14,25.11,25.13,54651.64789319984,12.8278,12.8329,12.8176,12.8278,54651.6479
2008-07-01 12:45:00,25.13,25.18,25.13,25.16,58545.40397719372,12.8278,12.8533,12.8278,12.8431,58545.404
2008-07-01 12:50:00,25.16,25.19,25.15,25.18,56598.525935196776,12.8431,12.8584,12.838,12.8533,56598.5259
2008-07-01 12:55:00,25.18,25.2,25.16,25.16,65359.47712418301,12.8533,12.8635,12.8431,12.8431,65359.4771
2008-07-01 13:00:00,25.16,25.18,25.15,25.17,62021.97190933112,12.8431,12.8533,12.838,12.8482,62021.9719
2008-07-01 13:05:00,25.17,25.18,25.11,25.11,81490.75232930052,12.8482,12.8533,12.8176,12.8176,81490.7523
2008-07-01 13:10:00,25.11,25.17,25.1,25.14,81768.87776387151,12.8176,12.8482,12.8124,12.8329,81768.8778
2008-07-01 13:15:00,25.14,25.17,25.11,25.11,65637.602558754,12.8329,12.8482,12.8176,12.8176,65637.6026
2008-07-01 13:20:00,25.11,25.17,25.11,25.13,56737.58865248227,12.8176,12.8482,12.8176,12.8278,56737.5887
2008-07-01 13:25:00,25.13,25.13,25.09,25.11,72451.6757057433,12.8278,12.8278,12.8073,12.8176,72451.6757
2008-07-01 13:30:00,25.1,25.11,25.07,25.07,77040.74537616466,12.8124,12.8176,12.7971,12.7971,77040.7454
2008-07-01 13:35:00,25.06,25.07,25.01,25.02,84550.13210958143,12.792,12.7971,12.7665,12.7716,84550.1321
2008-07-01 13:40:00,25.02,25.05,25.0,25.02,66471.97886246697,12.7716,12.7869,12.7614,12.7716,66471.9789
2008-07-01 13:45:00,25.02,25.08,25.0,25.06,168265.8879154499,12.7716,12.8022,12.7614,12.792,168265.8879
2008-07-01 13:50:00,25.06,25.2,25.05,25.19,131275.205117508,12.792,12.8635,12.7869,12.8584,131275.2051
2008-07-01 13:55:00,25.2,25.25,25.17,25.21,120150.18773466836,12.8635,12.889,12.8482,12.8686,120150.1877
2008-07-01 14:00:00,25.2,25.23,25.18,25.19,122097.06577666527,12.8635,12.8788,12.8533,12.8584,122097.0658
2008-07-01 14:05:00,25.18,25.21,25.16,25.19,140453.34445835074,12.8533,12.8686,12.8431,12.8584,140453.3445
2008-07-01 14:10:00,25.18,25.26,25.18,25.2,114309.55360867752,12.8533,12.8941,12.8533,12.8635,114309.5536
2008-07-01 14:15:00,25.19,25.25,25.18,25.25,45612.57126964261,12.8584,12.889,12.8533,12.889,45612.5713
2008-07-01 14:20:00,25.25,25.34,25.25,25.33,67306.35516617996,12.889,12.935,12.889,12.9299,67306.3552
2008-07-01 14:25:00,25.33,25.34,25.26,25.27,71478.23668474483,12.9299,12.935,12.8941,12.8992,71478.2367
2008-07-01 14:30:00,25.26,25.28,25.23,25.26,87748.57460714784,12.8941,12.9043,12.8788,12.8941,87748.5746
2008-07-01 14:35:00,25.27,25.32,25.25,25.3,46864.13572521207,12.8992,12.9247,12.889,12.9145,46864.1357
2008-07-01 14:40:00,25.3,25.41,25.29,25.41,112779.86371853708,12.9145,12.9707,12.9094,12.9707,112779.8637
2008-07-01 14:45:00,25.41,25.46,25.38,25.41,84967.32026143791,12.9707,12.9962,12.9554,12.9707,84967.3203
2008-07-01 14:50:00,25.41,25.42,25.38,25.41,47003.19844249757,12.9707,12.9758,12.9554,12.9707,47003.1984
2008-07-01 14:55:00,25.41,25.42,25.37,25.37,67028.22973160897,12.9707,12.9758,12.9503,12.9503,67028.2297
2008-07-01 15:00:00,25.37,25.38,25.35,25.36,88165.76275900431,12.9503,12.9554,12.9401,12.9452,88165.7628
2008-07-01 15:05:00,25.36,25.38,25.31,25.33,113475.17730496454,12.9452,12.9554,12.9196,12.9299,113475.1773
2008-07-01 15:10:00,25.33,25.39,25.32,25.38,126825.19816437214,12.9299,12.9605,12.9247,12.9554,126825.1982
2008-07-01 15:15:00,25.38,25.41,25.37,25.38,125434.5709915172,12.9554,12.9707,12.9503,12.9554,125434.571
2008-07-01 15:20:00,25.38,25.42,25.36,25.42,97204.83938256156,12.9554,12.9758,12.9452,12.9758,97204.8394
2008-07-01 15:25:00,25.42,25.43,25.38,25.39,146572.10401891253,12.9758,12.9809,12.9554,12.9605,146572.104
2008-07-01 15:30:00,25.39,25.41,25.37,25.38,143373.66152134613,12.9605,12.9707,12.9503,12.9554,143373.6615
2008-07-01 15:35:00,25.38,25.48,25.38,25.46,221665.97135308027,12.9554,13.0064,12.9554,12.9962,221665.9714
2008-07-01 15:40:00,25.46,25.51,25.46,25.49,164511.1945487415,12.9962,13.0217,12.9962,13.0115,164511.1945
2008-07-01 15:45:00,25.48,25.51,25.48,25.51,277291.05826727854,13.0064,13.0217,13.0064,13.0217,277291.0583
2008-07-01 15:50:00,25.51,25.51,25.45,25.48,129189.26435822556,13.0217,13.0217,12.9911,13.0064,129189.2644
2008-07-01 15:55:00,25.48,25.51,25.46,25.49,164511.1945487415,13.0064,13.0217,12.9962,13.0115,164511.1945
2008-07-02 09:30:00,25.67,25.69,25.33,25.43,119593.93686552635,13.1034,13.1136,12.9299,12.9809,119593.9369
2008-07-02 09:35:00,25.43,25.45,25.36,25.36,88443.88819357532,12.9809,12.9911,12.9452,12.9452,88443.8882
2008-07-02 09:40:00,25.36,25.38,25.28,25.38,72729.80114031429,12.9452,12.9554,12.9043,12.9554,72729.8011
2008-07-02 09:45:00,25.38,25.43,25.34,25.34,51453.20539563344,12.9554,12.9809,12.935,12.935,51453.2054
2008-07-02 09:50:00,25.36,25.4,25.34,25.4,67445.41788346544,12.9452,12.9656,12.935,12.9656,67445.4179
2008-07-02 09:55:00,25.39,25.48,25.38,25.46,46864.13572521207,12.9605,13.0064,12.9554,12.9962,46864.1357
2008-07-02 10:00:00,25.46,25.56,25.46,25.53,56598.525935196776,12.9962,13.0473,12.9962,13.0319,56598.5259
2008-07-02 10:05:00,25.52,25.58,25.51,25.57,44917.25768321513,13.0268,13.0575,13.0217,13.0524,44917.2577
2008-07-02 10:10:00,25.56,25.57,25.53,25.54,37546.93366708386,13.0473,13.0524,13.0319,13.037,37546.9337
2008-07-02 10:15:00,25.54,25.55,25.53,25.54,61465.72104018913,13.037,13.0422,13.0319,13.037,61465.721
2008-07-02 10:20:00,25.54,25.57,25.53,25.53,66750.10429703796,13.037,13.0524,13.0319,13.0319,66750.1043
2008-07-02 10:25:00,25.54,25.54,25.49,25.5,129884.57794465304,13.037,13.037,13.0115,13.0166,129884.5779
2008-07-02 10:30:00,25.5,25.52,25.47,25.48,87887.63732443332,13.0166,13.0268,13.0013,13.0064,87887.6373
2008-07-02 10:35:00,25.48,25.54,25.44,25.51,121540.81490752332,13.0064,13.037,12.986,13.0217,121540.8149
2008-07-02 10:40:00,25.51,25.58,25.51,25.54,83993.88124043944,13.0217,13.0575,13.0217,13.037,83993.8812
2008-07-02 10:45:00,25.55,25.69,25.53,25.67,70365.73494646086,13.0422,13.1136,13.0319,13.1034,70365.7349
2008-07-02 10:50:00,25.67,25.67,25.56,25.56,27256.29258795717,13.1034,13.1034,13.0473,13.0473,27256.2926
2008-07-02 10:55:00,25.56,25.59,25.54,25.55,25031.28911138924,13.0473,13.0626,13.037,13.0422,25031.2891
2008-07-02 11:00:00,25.53,25.55,25.51,25.52,107078.29230983174,13.0319,13.0422,13.0217,13.0268,107078.2923
2008-07-02 11:05:00,25.51,25.53,25.51,25.53,80378.25059101655,13.0217,13.0319,13.0217,13.0319,80378.2506
2008-07-02 11:10:00,25.53,25.54,25.49,25.51,64803.22625504103,13.0319,13.037,13.0115,13.0217,64803.2263
2008-07-02 11:15:00,25.5,25.51,25.48,25.5,78709.49798359061,13.0166,13.0217,13.0064,13.0166,78709.498
2008-07-02 11:20:00,25.5,25.5,25.48,25.48,78153.24711444862,13.0166,13.0166,13.0064,13.0064,78153.2471
2008-07-02 11:25:00,25.48,25.49,25.47,25.48,59936.03115004868,13.0064,13.0115,13.0013,13.0064,59936.0312
2008-07-02 11:30:00,25.48,25.49,25.44,25.44,63829.78723404256,13.0064,13.0115,12.986,12.986,63829.7872
2008-07-02 11:35:00,25.45,25.47,25.41,25.46,81629.81504658602,12.9911,13.0013,12.9707,12.9962,81629.815
2008-07-02 11:40:00,25.46,25.49,25.46,25.46,63273.536364900574,12.9962,13.0115,12.9962,12.9962,63273.5364
2008-07-02 11:45:00,25.46,25.47,25.43,25.45,75371.99276873871,12.9962,13.0013,12.9809,12.9911,75371.9928
2008-07-02 11:50:00,25.46,25.46,25.42,25.43,51036.01724377695,12.9962,12.9962,12.9758,12.9809,51036.0172
2008-07-02 11:55:00,25.44,25.46,25.43,25.46,46725.07300792658,12.986,12.9962,12.9809,12.9962,46725.073
2008-07-02 12:00:00,25.46,25.56,25.46,25.53,68836.0450563204,12.9962,13.0473,12.9962,13.0319,68836.0451
2008-07-02 12:05:00,25.54,25.56,25.51,25.54,38520.37268808233,13.037,13.0473,13.0217,13.037,38520.3727
2008-07-02 12:10:00,25.55,25.59,25.51,25.59,46029.7594214991,13.0422,13.0626,13.0217,13.0626,46029.7594
2008-07-02 12:15:00,25.59,25.59,25.53,25.53,18912.529550827425,13.0626,13.0626,13.0319,13.0319,18912.5296
2008-07-02 12:20:00,25.53,25.56,25.53,25.56,46307.88485607009,13.0319,13.0473,13.0319,13.0473,46307.8849
2008-07-02 12:25:00,25.56,25.56,25.52,25.53,62439.1600611876,13.0473,13.0473,13.0268,13.0319,62439.1601
2008-07-02 12:30:00,25.52,25.55,25.51,25.51,29898.484216381592,13.0268,13.0422,13.0217,13.0217,29898.4842
2008-07-02 12:35:00,25.51,25.55,25.51,25.54,58823.52941176471,13.0217,13.0422,13.0217,13.037,58823.5294
2008-07-02 12:40:00,25.54,25.56,25.51,25.54,65637.602558754,13.037,13.0473,13.0217,13.037,65637.6026
2008-07-02 12:45:00,25.54,25.56,25.51,25.53,36990.682797941874,13.037,13.0473,13.0217,13.0319,36990.6828
2008-07-02 12:50:00,25.54,25.59,25.53,25.56,36434.431928799895,13.037,13.0626,13.0319,13.0473,36434.4319
2008-07-02 12:55:00,25.55,25.58,25.51,25.57,53121.958003059386,13.0422,13.0575,13.0217,13.0524,53121.958
2008-07-02 13:00:00,25.57,25.57,25.53,25.54,39910.999860937285,13.0524,13.0524,13.0319,13.037,39910.9999
2008-07-02 13:05:00,25.54,25.54,25.52,25.53,41718.81518564873,13.037,13.037,13.0268,13.0319,41718.8152
2008-07-02 13:10:00,25.53,25.56,25.53,25.55,32401.613127520515,13.0319,13.0473,13.0319,13.0422,32401.6131
2008-07-02 13:15:00,25.55,25.56,25.53,25.53,36017.243776943404,13.0422,13.0473,13.0319,13.0319,36017.2438
2008-07-02 13:20:00,25.54,25.56,25.53,25.54,44778.19496592964,13.037,13.0473,13.0319,13.037,44778.195
2008-07-02 13:25:00,25.54,25.58,25.53,25.55,36156.3064942289,13.037,13.0575,13.0319,13.0422,36156.3065
2008-07-02 13:30:00,25.56,25.56,25.54,25.54,23779.724655819777,13.0473,13.0473,13.037,13.037,23779.7247
2008-07-02 13:35:00,25.54,25.6,25.53,25.56,79126.68613544709,13.037,13.0677,13.0319,13.0473,79126.6861
2008-07-02 13:40:00,25.56,25.56,25.53,25.55,31289.111389236547,13.0473,13.0473,13.0319,13.0422,31289.1114
2008-07-02 13:45:00,25.55,25.59,25.52,25.59,61743.846474760125,13.0422,13.0626,13.0268,13.0626,61743.8465
2008-07-02 13:50:00,25.59,25.64,25.58,25.64,37268.80823251286,13.0626,13.0881,13.0575,13.0881,37268.8082
2008-07-02 13:55:00,25.64,25.66,25.61,25.64,43248.50507578919,13.0881,13.0983,13.0728,13.0881,43248.5051
2008-07-02 14:00:00,25.63,25.69,25.61,25.69,114726.74176053402,13.083,13.1136,13.0728,13.1136,114726.7418
2008-07-02 14:05:00,25.68,25.72,25.66,25.71,215130.023640662,13.1085,13.1289,13.0983,13.1238,215130.0236
2008-07-02 14:10:00,25.71,25.74,25.69,25.72,159226.81129189266,13.1238,13.1391,13.1136,13.1289,159226.8113
2008-07-02 14:15:00,25.72,25.76,25.71,25.76,126268.94729523016,13.1289,13.1493,13.1238,13.1493,126268.9473
2008-07-02 14:20:00,25.76,25.76,25.66,25.66,149909.60923376444,13.1493,13.1493,13.0983,13.0983,149909.6092
2008-07-02 14:25:00,25.66,25.66,25.54,25.54,104714.22611597832,13.0983,13.0983,13.037,13.037,104714.2261
2008-07-02 14:30:00,25.54,25.64,25.54,25.61,120011.12501738284,13.037,13.0881,13.037,13.0728,120011.125
2008-07-02 14:35:00,25.61,25.62,25.52,25.53,142817.41065220415,13.0728,13.0779,13.0268,13.0319,142817.4107
2008-07-02 14:40:00,25.53,25.59,25.53,25.56,88722.0136281463,13.0319,13.0626,13.0319,13.0473,88722.0136
2008-07-02 14:45:00,25.57,25.59,25.55,25.55,47003.19844249757,13.0524,13.0626,13.0422,13.0422,47003.1984
2008-07-02 14:50:00,25.55,25.56,25.53,25.53,65498.5398414685,13.0422,13.0473,13.0319,13.0319,65498.5398
2008-07-02 14:55:00,25.53,25.55,25.52,25.54,111111.11111111112,13.0319,13.0422,13.0268,13.037,111111.1111
2008-07-02 15:00:00,25.53,25.55,25.53,25.54,93589.20873313866,13.0319,13.0422,13.0319,13.037,93589.2087
2008-07-02 15:05:00,25.53,25.54,25.5,25.5,98734.529272702,13.0319,13.037,13.0166,13.0166,98734.5293
2008-07-02 15:10:00,25.5,25.54,25.5,25.53,112640.80100125156,13.0166,13.037,13.0166,13.0319,112640.801
2008-07-02 15:15:00,25.53,25.56,25.51,25.51,115422.05534696148,13.0319,13.0473,13.0217,13.0217,115422.0553
2008-07-02 15:20:00,25.51,25.54,25.51,25.52,85523.5711305799,13.0217,13.037,13.0217,13.0268,85523.5711
2008-07-02 15:25:00,25.52,25.53,25.49,25.5,124600.1946878042,13.0268,13.0319,13.0115,13.0166,124600.1947
2008-07-02 15:30:00,25.5,25.5,25.41,25.41,164372.131831456,13.0166,13.0166,12.9707,12.9707,164372.1318
2008-07-02 15:35:00,25.4,25.44,25.37,25.42,131553.330552079,12.9656,12.986,12.9503,12.9758,131553.3306
2008-07-02 15:40:00,25.42,25.46,25.41,25.44,144347.10054234462,12.9758,12.9962,12.9707,12.986,144347.1005
2008-07-02 15:45:00,25.44,25.47,25.4,25.41,211514.39299123903,12.986,13.0013,12.9656,12.9707,211514.393
2008-07-02 15:50:00,25.4,25.41,25.31,25.32,293144.20803782507,12.9656,12.9707,12.9196,12.9247,293144.208
2008-07-02 15:55:00,25.31,25.33,25.25,25.27,271450.42414128775,12.9196,12.9299,12.889,12.8992,271450.4241
2008-07-03 09:20:00,25.17,25.17,25.17,25.17,695.3135864274789,12.8482,12.8482,12.8482,12.8482,695.3136
2008-07-03 09:25:00,25.17,25.17,25.17,25.17,0.0,12.8482,12.8482,12.8482,12.8482,0.0
2008-07-03 09:30:00,25.43,25.56,25.38,25.53,96370.46307884857,12.9809,13.0473,12.9554,13.0319,96370.4631
2008-07-03 09:35:00,25.53,25.54,25.37,25.39,53261.02072034488,13.0319,13.037,12.9503,12.9605,53261.0207
2008-07-03 09:40:00,25.38,25.42,25.31,25.38,93172.02058128217,12.9554,12.9758,12.9196,12.9554,93172.0206
2008-07-03 09:45:00,25.38,25.41,25.25,25.26,121123.62675566682,12.9554,12.9707,12.889,12.8941,121123.6268
2008-07-03 09:50:00,25.26,25.46,25.25,25.43,92893.89514671118,12.8941,12.9962,12.889,12.9809,92893.8951
2008-07-03 09:55:00,25.43,25.51,25.42,25.46,54651.64789319984,12.9809,13.0217,12.9758,12.9962,54651.6479
2008-07-03 10:00:00,25.46,25.46,25.34,25.41,86079.82199972188,12.9962,12.9962,12.935,12.9707,86079.822
2008-07-03 10:05:00,25.41,25.52,25.31,25.48,116673.61980253096,12.9707,13.0268,12.9196,13.0064,116673.6198
2008-07-03 10:10:00,25.47,25.54,25.38,25.46,102072.0344875539,13.0013,13.037,12.9554,12.9962,102072.0345
2008-07-03 10:15:00,25.47,25.55,25.41,25.51,133639.27131136143,13.0013,13.0422,12.9707,13.0217,133639.2713
2008-07-03 10:20:00,25.51,25.62,25.5,25.54,113057.98915310806,13.0217,13.0779,13.0166,13.037,113057.9892
2008-07-03 10:25:00,25.54,25.59,25.51,25.58,101932.9717702684,13.037,13.0626,13.0217,13.0575,101932.9718
2008-07-03 10:30:00,25.58,25.59,25.53,25.54,97065.77666527603,13.0575,13.0626,13.0319,13.037,97065.7767
2008-07-03 10:35:00,25.54,25.59,25.51,25.57,65915.727993325,13.037,13.0626,13.0217,13.0524,65915.728
2008-07-03 10:40:00,25.56,25.57,25.51,25.54,53261.02072034488,13.0473,13.0524,13.0217,13.037,53261.0207
2008-07-03 10:45:00,25.54,25.61,25.51,25.56,69531.35864274789,13.037,13.0728,13.0217,13.0473,69531.3586
2008-07-03 10:50:00,25.56,25.62,25.54,25.61,48254.76289806704,13.0473,13.0779,13.037,13.0728,48254.7629
2008-07-03 10:55:00,25.61,25.61,25.51,25.52,38103.18453622584,13.0728,13.0728,13.0217,13.0268,38103.1845
2008-07-03 11:00:00,25.52,25.61,25.52,25.56,78987.6234181616,13.0268,13.0728,13.0268,13.0473,78987.6234
2008-07-03 11:05:00,25.55,25.66,25.54,25.64,42970.37964121819,13.0422,13.0983,13.037,13.0881,42970.3796
2008-07-03 11:10:00,25.64,25.65,25.57,25.63,44082.88137950216,13.0881,13.0932,13.0524,13.083,44082.8814
2008-07-03 11:15:00,25.63,25.64,25.57,25.59,33514.114865804484,13.083,13.0881,13.0524,13.0626,33514.1149
2008-07-03 11:20:00,25.59,25.6,25.55,25.56,35321.93019051592,13.0626,13.0677,13.0422,13.0473,35321.9302
2008-07-03 11:25:00,25.55,25.62,25.53,25.61,42553.19148936171,13.0422,13.0779,13.0319,13.0728,42553.1915
2008-07-03 11:30:00,25.62,25.64,25.57,25.59,63690.724516757065,13.0779,13.0881,13.0524,13.0626,63690.7245
2008-07-03 11:35:00,25.59,25.64,25.58,25.64,29481.296064525104,13.0626,13.0881,13.0575,13.0881,29481.2961
2008-07-03 11:40:00,25.64,25.65,25.58,25.6,38242.24725351133,13.0881,13.0932,13.0575,13.0677,38242.2473
2008-07-03 11:45:00,25.59,25.67,25.59,25.66,29620.3587818106,13.0626,13.1034,13.0626,13.0983,29620.3588
2008-07-03 11:50:00,25.66,25.66,25.6,25.61,26282.8535669587,13.0983,13.0983,13.0677,13.0728,26282.8536
2008-07-03 11:55:00,25.61,25.61,25.58,25.61,22667.22291753581,13.0728,13.0728,13.0575,13.0728,22667.2229
2008-07-03 12:00:00,25.61,25.61,25.54,25.54,37825.05910165485,13.0728,13.0728,13.037,13.037,37825.0591
2008-07-03 12:05:00,25.54,25.56,25.5,25.51,61604.78375747462,13.037,13.0473,13.0166,13.0217,61604.7838
2008-07-03 12:10:00,25.51,25.53,25.49,25.53,38520.37268808233,13.0217,13.0319,13.0115,13.0319,38520.3727
2008-07-03 12:15:00,25.53,25.63,25.52,25.62,37129.74551522737,13.0319,13.083,13.0268,13.0779,37129.7455
2008-07-03 12:20:00,25.61,25.62,25.56,25.56,37129.74551522737,13.0728,13.0779,13.0473,13.0473,37129.7455
2008-07-03 12:25:00,25.56,25.57,25.53,25.55,29759.421499096094,13.0473,13.0524,13.0319,13.0422,29759.4215
2008-07-03 12:30:00,25.54,25.55,25.5,25.53,66750.10429703796,13.037,13.0422,13.0166,13.0319,66750.1043
2008-07-03 12:35:00,25.52,25.63,25.51,25.59,61604.78375747462,13.0268,13.083,13.0217,13.0626,61604.7838
2008-07-03 12:40:00,25.58,25.59,25.53,25.55,47698.51202892505,13.0575,13.0626,13.0319,13.0422,47698.512
2008-07-03 12:45:00,25.55,25.57,25.53,25.54,48532.88833263802,13.0422,13.0524,13.0319,13.037,48532.8883
2008-07-03 12:50:00,25.54,25.54,25.43,25.43,85940.75928243638,13.037,13.037,12.9809,12.9809,85940.7593
2008-07-03 12:55:00,25.43,25.48,25.41,25.47,93867.33416770965,12.9809,13.0064,12.9707,13.0013,93867.3342
2008-07-07 09:30:00,25.52,25.78,25.51,25.76,96648.58851341956,13.0268,13.1596,13.0217,13.1493,96648.5885
2008-07-07 09:35:00,25.75,25.76,25.59,25.6,75650.1182033097,13.1442,13.1493,13.0626,13.0677,75650.1182
2008-07-07 09:40:00,25.6,25.65,25.59,25.6,75650.1182033097,13.0677,13.0932,13.0626,13.0677,75650.1182
2008-07-07 09:45:00,25.6,25.72,25.6,25.64,59936.03115004868,13.0677,13.1289,13.0677,13.0881,59936.0312
2008-07-07 09:50:00,25.65,25.79,25.65,25.77,38242.24725351133,13.0932,13.1647,13.0932,13.1545,38242.2473
2008-07-07 09:55:00,25.77,25.77,25.69,25.71,21415.658461966348,13.1545,13.1545,13.1136,13.1238,21415.6585
2008-07-07 10:00:00,25.72,25.74,25.66,25.69,120150.18773466836,13.1289,13.1391,13.0983,13.1136,120150.1877
2008-07-07 10:05:00,25.7,25.74,25.66,25.71,67167.29244889446,13.1187,13.1391,13.0983,13.1238,67167.2924
2008-07-07 10:10:00,25.72,25.76,25.71,25.72,41023.50159922125,13.1289,13.1493,13.1238,13.1289,41023.5016
2008-07-07 10:15:00,25.71,25.75,25.71,25.72,41023.50159922125,13.1238,13.1442,13.1238,13.1289,41023.5016
2008-07-07 10:20:00,25.72,25.75,25.72,25.75,27951.60617438465,13.1289,13.1442,13.1289,13.1442,27951.6062
2008-07-07 10:25:00,25.76,25.8,25.72,25.77,38659.43540536783,13.1493,13.1698,13.1289,13.1545,38659.4354
2008-07-07 10:30:00,25.78,25.8,25.75,25.78,34626.61660408845,13.1596,13.1698,13.1442,13.1596,34626.6166
2008-07-07 10:35:00,25.78,25.82,25.77,25.82,69531.35864274789,13.1596,13.18,13.1545,13.18,69531.3586
2008-07-07 10:40:00,25.83,25.83,25.77,25.79,58545.40397719372,13.1851,13.1851,13.1545,13.1647,58545.404
2008-07-07 10:45:00,25.79,25.84,25.76,25.77,38381.30997079684,13.1647,13.1902,13.1493,13.1545,38381.31
2008-07-07 10:50:00,25.76,25.77,25.73,25.75,15853.149770546515,13.1493,13.1545,13.134,13.1442,15853.1498
2008-07-07 10:55:00,25.76,25.76,25.7,25.72,31289.111389236547,13.1493,13.1493,13.1187,13.1289,31289.1114
2008-07-07 11:00:00,25.72,25.76,25.7,25.73,50618.82909192046,13.1289,13.1493,13.1187,13.134,50618.8291
2008-07-07 11:05:00,25.72,25.74,25.63,25.64,52426.64441663191,13.1289,13.1391,13.083,13.0881,52426.6444
2008-07-07 11:10:00,25.64,25.72,25.64,25.69,20998.47031010986,13.0881,13.1289,13.0881,13.1136,20998.4703
2008-07-07 11:15:00,25.69,25.74,25.67,25.74,30454.73508552357,13.1136,13.1391,13.1034,13.1391,30454.7351
2008-07-07 11:20:00,25.74,25.77,25.72,25.72,33653.17758308998,13.1391,13.1545,13.1289,13.1289,33653.1776
2008-07-07 11:25:00,25.71,25.74,25.7,25.73,23084.4110693923,13.1238,13.1391,13.1187,13.134,23084.4111
2008-07-07 11:30:00,25.74,25.77,25.68,25.68,46029.7594214991,13.1391,13.1545,13.1085,13.1085,46029.7594
2008-07-07 11:35:00,25.67,25.68,25.65,25.66,65359.47712418301,13.1034,13.1085,13.0932,13.0983,65359.4771
2008-07-07 11:40:00,25.66,25.66,25.59,25.6,54095.39702405786,13.0983,13.0983,13.0626,13.0677,54095.397
2008-07-07 11:45:00,25.61,25.64,25.58,25.59,88443.88819357532,13.0728,13.0881,13.0575,13.0626,88443.8882
2008-07-07 11:50:00,25.59,25.62,25.57,25.59,105687.66513697678,13.0626,13.0779,13.0524,13.0626,105687.6651
2008-07-07 11:55:00,25.58,25.59,25.54,25.55,62578.22277847309,13.0575,13.0626,13.037,13.0422,62578.2228
2008-07-07 12:00:00,25.54,25.57,25.53,25.56,75371.99276873871,13.037,13.0524,13.0319,13.0473,75371.9928
2008-07-07 12:05:00,25.56,25.56,25.53,25.54,56181.33778334029,13.0473,13.0473,13.0319,13.037,56181.3378
2008-07-07 12:10:00,25.54,25.55,25.53,25.54,37407.870949798365,13.037,13.0422,13.0319,13.037,37407.8709
2008-07-07 12:15:00,25.54,25.54,25.52,25.52,80934.50146015854,13.037,13.037,13.0268,13.0268,80934.5015
2008-07-07 12:20:00,25.52,25.52,25.49,25.49,130858.01696565152,13.0268,13.0268,13.0115,13.0115,130858.017
2008-07-07 12:25:00,25.49,25.5,25.44,25.44,81768.87776387151,13.0115,13.0166,12.986,12.986,81768.8778
2008-07-07 12:30:00,25.45,25.48,25.41,25.45,129606.45251008206,12.9911,13.0064,12.9707,12.9911,129606.4525
2008-07-07 12:35:00,25.45,25.47,25.44,25.46,103323.59894312336,12.9911,13.0013,12.986,12.9962,103323.5989
2008-07-07 12:40:00,25.46,25.51,25.45,25.48,37964.12181894034,12.9962,13.0217,12.9911,13.0064,37964.1218
2008-07-07 12:45:00,25.48,25.54,25.48,25.51,53400.083437630376,13.0064,13.037,13.0064,13.0217,53400.0834
2008-07-07 12:50:00,25.51,25.57,25.49,25.49,86497.01015157838,13.0217,13.0524,13.0115,13.0115,86497.0102
2008-07-07 12:55:00,25.49,25.51,25.42,25.45,146433.04130162703,13.0115,13.0217,12.9758,12.9911,146433.0413
2008-07-07 13:00:00,25.45,25.46,25.39,25.4,148518.98206090947,12.9911,12.9962,12.9605,12.9656,148518.9821
2008-07-07 13:05:00,25.4,25.41,25.35,25.36,109581.42122097066,12.9656,12.9707,12.9401,12.9452,109581.4212
2008-07-07 13:10:00,25.36,25.38,25.33,25.35,60214.15658461967,12.9452,12.9554,12.9299,12.9401,60214.1566
2008-07-07 13:15:00,25.34,25.36,25.33,25.33,43665.69322764567,12.935,12.9452,12.9299,12.9299,43665.6932
2008-07-07 13:20:00,25.33,25.39,25.32,25.37,40050.06257822278,12.9299,12.9605,12.9247,12.9503,40050.0626
2008-07-07 13:25:00,25.38,25.43,25.37,25.41,73703.24016131276,12.9554,12.9809,12.9503,12.9707,73703.2402
2008-07-07 13:30:00,25.41,25.5,25.41,25.49,88304.82547628981,12.9707,13.0166,12.9707,13.0115,88304.8255
2008-07-07 13:35:00,25.49,25.51,25.45,25.45,64386.03810318454,13.0115,13.0217,12.9911,12.9911,64386.0381
2008-07-07 13:40:00,25.45,25.48,25.41,25.43,46446.94757335559,12.9911,13.0064,12.9707,12.9809,46446.9476
2008-07-07 13:45:00,25.43,25.47,25.41,25.41,59657.90571547768,12.9809,13.0013,12.9707,12.9707,59657.9057
2008-07-07 13:50:00,25.4,25.41,25.38,25.39,62717.2854957586,12.9656,12.9707,12.9554,12.9605,62717.2855
2008-07-07 13:55:00,25.4,25.42,25.39,25.39,148518.98206090947,12.9656,12.9758,12.9605,12.9605,148518.9821
2008-07-07 14:00:00,25.39,25.47,25.39,25.45,121679.8776248088,12.9605,13.0013,12.9605,12.9911,121679.8776
2008-07-07 14:05:00,25.45,25.45,25.32,25.41,77318.87081073565,12.9911,12.9911,12.9247,12.9707,77318.8708
2008-07-07 14:10:00,25.41,25.5,25.36,25.46,78431.37254901961,12.9707,13.0166,12.9452,12.9962,78431.3725
2008-07-07 14:15:00,25.45,25.45,25.4,25.42,50896.95452649145,12.9911,12.9911,12.9656,12.9758,50896.9545
2008-07-07 14:20:00,25.43,25.47,25.42,25.46,71756.36211931582,12.9809,13.0013,12.9758,12.9962,71756.3621
2008-07-07 14:25:00,25.46,25.46,25.39,25.41,60214.15658461967,12.9962,12.9962,12.9605,12.9707,60214.1566
2008-07-07 14:30:00,25.4,25.44,25.38,25.41,31706.299541093034,12.9656,12.986,12.9554,12.9707,31706.2995
2008-07-07 14:35:00,25.41,25.41,25.38,25.38,45751.63398692811,12.9707,12.9707,12.9554,12.9554,45751.634
2008-07-07 14:40:00,25.38,25.41,25.33,25.33,72729.80114031429,12.9554,12.9707,12.9299,12.9299,72729.8011
2008-07-07 14:45:00,25.33,25.33,25.28,25.31,84550.13210958143,12.9299,12.9299,12.9043,12.9196,84550.1321
2008-07-07 14:50:00,25.31,25.37,25.31,25.36,57711.02767348074,12.9196,12.9503,12.9196,12.9452,57711.0277
2008-07-07 14:55:00,25.36,25.41,25.35,25.41,49923.51550549298,12.9452,12.9707,12.9401,12.9707,49923.5155
2008-07-07 15:00:00,25.43,25.56,25.42,25.52,76345.43178973718,12.9809,13.0473,12.9758,13.0268,76345.4318
2008-07-07 15:05:00,25.51,25.55,25.5,25.54,57850.09039076624,13.0217,13.0422,13.0166,13.037,57850.0904
2008-07-07 15:10:00,25.54,25.59,25.51,25.54,65915.727993325,13.037,13.0626,13.0217,13.037,65915.728
2008-07-07 15:15:00,25.54,25.6,25.51,25.59,70921.98581560285,13.037,13.0677,13.0217,13.0626,70921.9858
2008-07-07 15:20:00,25.59,25.6,25.53,25.57,82464.19135029899,13.0626,13.0677,13.0319,13.0524,82464.1914
2008-07-07 15:25:00,25.57,25.71,25.52,25.7,119315.81143095536,13.0524,13.1238,13.0268,13.1187,119315.8114
2008-07-07 15:30:00,25.71,25.73,25.64,25.72,98734.529272702,13.1238,13.134,13.0881,13.1289,98734.5293
2008-07-07 15:35:00,25.72,25.76,25.66,25.75,88861.0763454318,13.1289,13.1493,13.0983,13.1442,88861.0763
2008-07-07 15:40:00,25.75,25.78,25.69,25.7,104018.91252955084,13.1442,13.1596,13.1136,13.1187,104018.9125
2008-07-07 15:45:00,25.69,25.73,25.66,25.66,76206.36907245168,13.1136,13.134,13.0983,13.0983,76206.3691
2008-07-07 15:50:00,25.66,25.69,25.58,25.58,80934.50146015854,13.0983,13.1136,13.0575,13.0575,80934.5015
2008-07-07 15:55:00,25.58,25.61,25.56,25.57,113753.30273953556,13.0575,13.0728,13.0473,13.0524,113753.3027
2008-07-08 09:30:00,25.42,25.81,25.42,25.56,86218.88471700737,12.9758,13.1749,12.9758,13.0473,86218.8847
2008-07-08 09:35:00,25.56,25.64,25.53,25.59,70365.73494646086,13.0473,13.0881,13.0319,13.0626,70365.7349
2008-07-08 09:40:00,25.59,25.77,25.58,25.76,59240.7175636212,13.0626,13.1545,13.0575,13.1493,59240.7176
2008-07-08 09:45:00,25.75,25.77,25.64,25.65,79682.93700458908,13.1442,13.1545,13.0881,13.0932,79682.937
2008-07-08 09:50:00,25.64,25.83,25.64,25.81,62439.1600611876,13.0881,13.1851,13.0881,13.1749,62439.1601
2008-07-08 09:55:00,25.8,25.82,25.67,25.73,56876.65136976777,13.1698,13.18,13.1034,13.134,56876.6514
2008-07-08 10:00:00,25.73,25.75,25.58,25.64,89417.32721457379,13.134,13.1442,13.0575,13.0881,89417.3272
2008-07-08 10:05:00,25.64,25.66,25.6,25.6,143512.72423863164,13.0881,13.0983,13.0677,13.0677,143512.7242
2008-07-08 10:10:00,25.6,25.61,25.53,25.54,152412.73814490336,13.0677,13.0728,13.0319,13.037,152412.7381
2008-07-08 10:15:00,25.54,25.61,25.53,25.54,117090.80795438743,13.037,13.0728,13.0319,13.037,117090.808
2008-07-08 10:20:00,25.54,25.6,25.54,25.58,80795.43874287304,13.037,13.0677,13.037,13.0575,80795.4387
2008-07-08 10:25:00,25.56,25.66,25.54,25.61,113197.05187039357,13.0473,13.0983,13.037,13.0728,113197.0519
2008-07-08 10:30:00,25.62,25.73,25.59,25.61,124322.06925323322,13.0779,13.134,13.0626,13.0728,124322.0693
2008-07-08 10:35:00,25.61,25.64,25.54,25.55,60214.15658461967,13.0728,13.0881,13.037,13.0422,60214.1566
2008-07-08 10:40:00,25.54,25.55,25.51,25.52,53678.208872201365,13.037,13.0422,13.0217,13.0268,53678.2089
2008-07-08 10:45:00,25.53,25.54,25.51,25.54,148379.91934362397,13.0319,13.037,13.0217,13.037,148379.9193
2008-07-08 10:50:00,25.54,25.58,25.53,25.56,79265.74885273259,13.037,13.0575,13.0319,13.0473,79265.7489
2008-07-08 10:55:00,25.56,25.63,25.54,25.55,84132.94395772494,13.0473,13.083,13.037,13.0422,84132.944
2008-07-08 11:00:00,25.56,25.63,25.54,25.55,57432.90223890975,13.0473,13.083,13.037,13.0422,57432.9022
2008-07-08 11:05:00,25.56,25.61,25.53,25.6,75650.1182033097,13.0473,13.0728,13.0319,13.0677,75650.1182
2008-07-08 11:10:00,25.61,25.66,25.59,25.6,80378.25059101655,13.0728,13.0983,13.0626,13.0677,80378.2506
2008-07-08 11:15:00,25.6,25.61,25.54,25.55,72729.80114031429,13.0677,13.0728,13.037,13.0422,72729.8011
2008-07-08 11:20:00,25.54,25.63,25.54,25.61,39076.62355722431,13.037,13.083,13.037,13.0728,39076.6236
2008-07-08 11:25:00,25.61,25.69,25.6,25.68,51175.079961062445,13.0728,13.1136,13.0677,13.1085,51175.08
2008-07-08 11:30:00,25.68,25.68,25.63,25.66,39771.93714365179,13.1085,13.1085,13.083,13.0983,39771.9371
2008-07-08 11:35:00,25.66,25.66,25.57,25.57,38381.30997079684,13.0983,13.0983,13.0524,13.0524,38381.31
2008-07-08 11:40:00,25.57,25.64,25.56,25.64,20998.47031010986,13.0524,13.0881,13.0473,13.0881,20998.4703
2008-07-08 11:45:00,25.63,25.7,25.61,25.66,30732.860520094564,13.083,13.1187,13.0728,13.0983,30732.8605
2008-07-08 11:50:00,25.66,25.72,25.66,25.71,25726.60269781672,13.0983,13.1289,13.0983,13.1238,25726.6027
2008-07-08 11:55:00,25.71,25.71,25.63,25.69,26839.104436100683,13.1238,13.1238,13.083,13.1136,26839.1044
2008-07-08 12:00:00,25.69,25.69,25.61,25.63,19885.96857182589,13.1136,13.1136,13.0728,13.083,19885.9686
2008-07-08 12:05:00,25.63,25.7,25.62,25.65,19885.96857182589,13.083,13.1187,13.0779,13.0932,19885.9686
2008-07-08 12:10:00,25.64,25.66,25.59,25.65,26421.916284244195,13.0881,13.0983,13.0626,13.0932,26421.9163
2008-07-08 12:15:00,25.64,25.71,25.64,25.69,27673.48073981365,13.0881,13.1238,13.0881,13.1136,27673.4807
2008-07-08 12:20:00,25.66,25.72,25.66,25.7,62439.1600611876,13.0983,13.1289,13.0983,13.1187,62439.1601
2008-07-08 12:25:00,25.69,25.71,25.66,25.67,38937.560839938815,13.1136,13.1238,13.0983,13.1034,38937.5608
2008-07-08 12:30:00,25.67,25.72,25.67,25.67,51453.20539563344,13.1034,13.1289,13.1034,13.1034,51453.2054
2008-07-08 12:35:00,25.66,25.72,25.66,25.69,41440.68975107774,13.0983,13.1289,13.0983,13.1136,41440.6898
2008-07-08 12:40:00,25.69,25.69,25.64,25.64,20025.03128911139,13.1136,13.1136,13.0881,13.0881,20025.0313
2008-07-08 12:45:00,25.64,25.66,25.6,25.6,36990.682797941874,13.0881,13.0983,13.0677,13.0677,36990.6828
2008-07-08 12:50:00,25.61,25.66,25.6,25.65,27673.48073981365,13.0728,13.0983,13.0677,13.0932,27673.4807
2008-07-08 12:55:00,25.65,25.65,25.61,25.61,22528.16020025032,13.0932,13.0932,13.0728,13.0728,22528.1602
2008-07-08 13:00:00,25.61,25.61,25.58,25.59,160339.31303017662,13.0728,13.0728,13.0575,13.0626,160339.313
2008-07-08 13:05:00,25.59,25.6,25.57,25.6,42414.12877207621,13.0626,13.0677,13.0524,13.0677,42414.1288
2008-07-08 13:10:00,25.59,25.59,25.56,25.56,36295.36921151439,13.0626,13.0626,13.0473,13.0473,36295.3692
2008-07-08 13:15:00,25.56,25.56,25.53,25.54,67445.41788346544,13.0473,13.0473,13.0319,13.037,67445.4179
2008-07-08 13:20:00,25.54,25.54,25.53,25.53,86636.07286886386,13.037,13.037,13.0319,13.0319,86636.0729
2008-07-08 13:25:00,25.54,25.57,25.53,25.55,75232.93005145321,13.037,13.0524,13.0319,13.0422,75232.9301
2008-07-08 13:30:00,25.56,25.56,25.53,25.56,25170.35182867473,13.0473,13.0473,13.0319,13.0473,25170.3518
2008-07-08 13:35:00,25.56,25.56,25.53,25.53,82325.12863301349,13.0473,13.0473,13.0319,13.0319,82325.1286
2008-07-08 13:40:00,25.53,25.59,25.53,25.59,56042.2750660548,13.0319,13.0626,13.0319,13.0626,56042.2751
2008-07-08 13:45:00,25.59,25.63,25.56,25.58,35321.93019051592,13.0626,13.083,13.0473,13.0575,35321.9302
2008-07-08 13:50:00,25.58,25.58,25.53,25.54,24892.22639410374,13.0575,13.0575,13.0319,13.037,24892.2264
2008-07-08 13:55:00,25.55,25.57,25.53,25.55,34348.49116951745,13.0422,13.0524,13.0319,13.0422,34348.4912
2008-07-08 14:00:00,25.54,25.59,25.54,25.59,26143.790849673205,13.037,13.0626,13.037,13.0626,26143.7908
2008-07-08 14:05:00,25.58,25.61,25.56,25.59,38103.18453622584,13.0575,13.0728,13.0473,13.0626,38103.1845
2008-07-08 14:10:00,25.59,25.63,25.55,25.55,23084.4110693923,13.0626,13.083,13.0422,13.0422,23084.4111
2008-07-08 14:15:00,25.55,25.64,25.55,25.62,26143.790849673205,13.0422,13.0881,13.0422,13.0779,26143.7908
2008-07-08 14:20:00,25.62,25.66,25.61,25.61,39493.8117090808,13.0779,13.0983,13.0728,13.0728,39493.8117
2008-07-08 14:25:00,25.61,25.66,25.59,25.64,31706.299541093034,13.0728,13.0983,13.0626,13.0881,31706.2995
2008-07-08 14:30:00,25.64,25.68,25.61,25.64,52704.769851202895,13.0881,13.1085,13.0728,13.0881,52704.7699
2008-07-08 14:35:00,25.65,25.76,25.65,25.74,84689.19482686692,13.0932,13.1493,13.0932,13.1391,84689.1948
2008-07-08 14:40:00,25.74,25.84,25.74,25.79,40050.06257822278,13.1391,13.1902,13.1391,13.1647,40050.0626
2008-07-08 14:45:00,25.81,25.85,25.8,25.82,37825.05910165485,13.1749,13.1953,13.1698,13.18,37825.0591
2008-07-08 14:50:00,25.82,25.84,25.79,25.83,34348.49116951745,13.18,13.1902,13.1647,13.1851,34348.4912
2008-07-08 14:55:00,25.82,25.89,25.8,25.89,87470.44917257685,13.18,13.2157,13.1698,13.2157,87470.4492
2008-07-08 15:00:00,25.89,25.92,25.83,25.87,68140.73146989293,13.2157,13.231,13.1851,13.2055,68140.7315
2008-07-08 15:05:00,25.87,25.96,25.86,25.96,98456.403838131,13.2055,13.2514,13.2004,13.2514,98456.4038
2008-07-08 15:10:00,25.97,25.99,25.89,25.94,94562.64775413711,13.2565,13.2668,13.2157,13.2412,94562.6478
2008-07-08 15:15:00,25.93,25.99,25.92,25.96,44500.06953135865,13.2361,13.2668,13.231,13.2514,44500.0695
2008-07-08 15:20:00,25.95,25.97,25.88,25.91,72451.6757057433,13.2463,13.2565,13.2106,13.2259,72451.6757
2008-07-08 15:25:00,25.9,25.97,25.89,25.97,56459.46321791128,13.2208,13.2565,13.2157,13.2565,56459.4632
2008-07-08 15:30:00,25.96,25.97,25.92,25.96,54651.64789319984,13.2514,13.2565,13.231,13.2514,54651.6479
2008-07-08 15:35:00,25.96,25.97,25.91,25.97,98039.21568627452,13.2514,13.2565,13.2259,13.2565,98039.2157
2008-07-08 15:40:00,25.98,26.01,25.95,25.99,136559.58837435686,13.2616,13.277,13.2463,13.2668,136559.5884
2008-07-08 15:45:00,25.99,26.02,25.95,26.01,170073.70324016133,13.2668,13.2821,13.2463,13.277,170073.7032
2008-07-08 15:50:00,26.0,26.05,25.99,26.02,169934.64052287582,13.2719,13.2974,13.2668,13.2821,169934.6405
2008-07-08 15:55:00,26.02,26.06,26.02,26.02,143512.72423863164,13.2821,13.3025,13.2821,13.2821,143512.7242
2008-07-09 09:30:00,25.99,26.05,25.78,25.78,55625.08691419831,13.338,13.3688,13.2302,13.2302,55625.0869
2008-07-09 09:35:00,25.77,25.79,25.53,25.53,54512.58517591434,13.2251,13.2353,13.1019,13.1019,54512.5852
2008-07-09 09:40:00,25.54,25.69,25.49,25.69,103601.72437769437,13.107,13.184,13.0814,13.184,103601.7244
2008-07-09 09:45:00,25.69,25.82,25.6,25.6,44778.19496592964,13.184,13.2507,13.1378,13.1378,44778.195
2008-07-09 09:50:00,25.58,25.59,25.52,25.53,115700.18078153249,13.1276,13.1327,13.0968,13.1019,115700.1808
2008-07-09 09:55:00,25.53,25.61,25.53,25.61,47976.63746349604,13.1019,13.143,13.1019,13.143,47976.6375
2008-07-09 10:00:00,25.6,25.62,25.54,25.55,32123.48769294952,13.1378,13.1481,13.107,13.1122,32123.4877
2008-07-09 10:05:00,25.54,25.66,25.53,25.63,68418.85690446392,13.107,13.1686,13.1019,13.1532,68418.8569
2008-07-09 10:10:00,25.61,25.63,25.54,25.57,66193.85342789599,13.143,13.1532,13.107,13.1224,66193.8534
2008-07-09 10:15:00,25.56,25.66,25.56,25.66,28368.79432624113,13.1173,13.1686,13.1173,13.1686,28368.7943
2008-07-09 10:20:00,25.65,25.68,25.6,25.62,44917.25768321513,13.1635,13.1789,13.1378,13.1481,44917.2577
2008-07-09 10:25:00,25.63,25.72,25.6,25.72,29620.3587818106,13.1532,13.1994,13.1378,13.1994,29620.3588
2008-07-09 10:30:00,25.72,25.74,25.63,25.63,62300.0973439021,13.1994,13.2097,13.1532,13.1532,62300.0973
2008-07-09 10:35:00,25.63,25.68,25.56,25.56,107773.60589625922,13.1532,13.1789,13.1173,13.1173,107773.6059
2008-07-09 10:40:00,25.58,25.59,25.53,25.56,48254.76289806704,13.1276,13.1327,13.1019,13.1173,48254.7629
2008-07-09 10:45:00,25.54,25.66,25.54,25.61,24614.100959532752,13.107,13.1686,13.107,13.143,24614.101
2008-07-09 10:50:00,25.64,25.71,25.64,25.69,28646.91976081213,13.1584,13.1943,13.1584,13.184,28646.9198
2008-07-09 10:55:00,25.7,25.79,25.7,25.74,26143.790849673205,13.1892,13.2353,13.1892,13.2097,26143.7908
2008-07-09 11:00:00,25.73,25.88,25.73,25.87,57850.09039076624,13.2045,13.2815,13.2045,13.2764,57850.0904
2008-07-09 11:05:00,25.87,25.93,25.87,25.92,41162.564316506745,13.2764,13.3072,13.2764,13.3021,41162.5643
2008-07-09 11:10:00,25.92,25.92,25.84,25.85,36573.49464608539,13.3021,13.3021,13.261,13.2661,36573.4946
2008-07-09 11:15:00,25.84,25.89,25.8,25.89,29203.17062995411,13.261,13.2867,13.2405,13.2867,29203.1706
2008-07-09 11:20:00,25.89,25.95,25.88,25.94,23223.4737866778,13.2867,13.3174,13.2815,13.3123,23223.4738
2008-07-09 11:25:00,25.93,26.01,25.92,25.99,23501.599221248784,13.3072,13.3482,13.3021,13.338,23501.5992
2008-07-09 11:30:00,25.99,26.0,25.91,25.92,36434.431928799895,13.338,13.3431,13.2969,13.3021,36434.4319
2008-07-09 11:35:00,25.91,25.91,25.79,25.83,38659.43540536783,13.2969,13.2969,13.2353,13.2559,38659.4354
2008-07-09 11:40:00,25.82,25.92,25.82,25.85,37685.99638436936,13.2507,13.3021,13.2507,13.2661,37685.9964
2008-07-09 11:45:00,25.85,25.89,25.83,25.84,28229.73160895564,13.2661,13.2867,13.2559,13.261,28229.7316
2008-07-09 11:50:00,25.84,25.85,25.71,25.74,31150.04867195105,13.261,13.2661,13.1943,13.2097,31150.0487
2008-07-09 11:55:00,25.74,25.75,25.7,25.72,19746.9058545404,13.2097,13.2148,13.1892,13.1994,19746.9059
2008-07-09 12:00:00,25.71,25.71,25.67,25.68,19468.780419969407,13.1943,13.1943,13.1738,13.1789,19468.7804
2008-07-09 12:05:00,25.69,25.72,25.66,25.7,22110.97204839383,13.184,13.1994,13.1686,13.1892,22110.972
2008-07-09 12:10:00,25.71,25.72,25.68,25.69,13489.08357669309,13.1943,13.1994,13.1789,13.184,13489.0836
2008-07-09 12:15:00,25.69,25.75,25.69,25.75,20303.156723682383,13.184,13.2148,13.184,13.2148,20303.1567
2008-07-09 12:20:00,25.75,25.8,25.74,25.78,25031.28911138924,13.2148,13.2405,13.2097,13.2302,25031.2891
2008-07-09 12:25:00,25.79,25.79,25.74,25.77,16687.52607425949,13.2353,13.2353,13.2097,13.2251,16687.5261
2008-07-09 12:30:00,25.77,25.79,25.75,25.78,20164.09400639689,13.2251,13.2353,13.2148,13.2302,20164.094
2008-07-09 12:35:00,25.78,25.79,25.63,25.67,25726.60269781672,13.2302,13.2353,13.1532,13.1738,25726.6027
2008-07-09 12:40:00,25.68,25.69,25.67,25.69,11959.393686552636,13.1789,13.184,13.1738,13.184,11959.3937
2008-07-09 12:45:00,25.69,25.71,25.67,25.68,20025.03128911139,13.184,13.1943,13.1738,13.1789,20025.0313
2008-07-09 12:50:00,25.68,25.7,25.66,25.67,23223.4737866778,13.1789,13.1892,13.1686,13.1738,23223.4738
2008-07-09 12:55:00,25.68,25.69,25.67,25.69,11542.20553469615,13.1789,13.184,13.1738,13.184,11542.2055
2008-07-09 13:00:00,25.69,25.69,25.61,25.63,33653.17758308998,13.184,13.184,13.143,13.1532,33653.1776
2008-07-09 13:05:00,25.62,25.63,25.56,25.57,18217.215964399948,13.1481,13.1532,13.1173,13.1224,18217.216
2008-07-09 13:10:00,25.58,25.61,25.58,25.6,21693.78389653734,13.1276,13.143,13.1276,13.1378,21693.7839
2008-07-09 13:15:00,25.59,25.65,25.59,25.65,25865.66541510221,13.1327,13.1635,13.1327,13.1635,25865.6654
2008-07-09 13:20:00,25.65,25.67,25.63,25.63,9734.390209984704,13.1635,13.1738,13.1532,13.1532,9734.3902
2008-07-09 13:25:00,25.63,25.67,25.62,25.67,18217.215964399948,13.1532,13.1738,13.1481,13.1738,18217.216
2008-07-09 13:30:00,25.67,25.71,25.67,25.69,19468.780419969407,13.1738,13.1943,13.1738,13.184,19468.7804
2008-07-09 13:35:00,25.69,25.69,25.61,25.63,11403.142817410651,13.184,13.184,13.143,13.1532,11403.1428
2008-07-09 13:40:00,25.63,25.66,25.61,25.63,18495.341398970937,13.1532,13.1686,13.143,13.1532,18495.3414
2008-07-09 13:45:00,25.63,25.65,25.61,25.64,20303.156723682383,13.1532,13.1635,13.143,13.1584,20303.1567
2008-07-09 13:50:00,25.64,25.64,25.59,25.59,12793.769990265611,13.1584,13.1584,13.1327,13.1327,12793.77
2008-07-09 13:55:00,25.6,25.66,25.6,25.65,25726.60269781672,13.1378,13.1686,13.1378,13.1635,25726.6027
2008-07-09 14:00:00,25.66,25.66,25.56,25.61,53678.208872201365,13.1686,13.1686,13.1173,13.143,53678.2089
2008-07-09 14:05:00,25.62,25.64,25.59,25.61,26282.8535669587,13.1481,13.1584,13.1327,13.143,26282.8536
2008-07-09 14:10:00,25.61,25.64,25.61,25.61,13906.271728549576,13.143,13.1584,13.143,13.143,13906.2717
2008-07-09 14:15:00,25.61,25.64,25.59,25.61,41023.50159922125,13.143,13.1584,13.1327,13.143,41023.5016
2008-07-09 14:20:00,25.6,25.68,25.59,25.64,62300.0973439021,13.1378,13.1789,13.1327,13.1584,62300.0973
2008-07-09 14:25:00,25.64,25.67,25.61,25.64,32262.550410235017,13.1584,13.1738,13.143,13.1584,32262.5504
2008-07-09 14:30:00,25.65,25.66,25.64,25.64,22667.22291753581,13.1635,13.1686,13.1584,13.1584,22667.2229
2008-07-09 14:35:00,25.64,25.66,25.63,25.65,29481.296064525104,13.1584,13.1686,13.1532,13.1635,29481.2961
2008-07-09 14:40:00,25.65,25.68,25.62,25.62,35460.992907801425,13.1635,13.1789,13.1481,13.1481,35460.9929
2008-07-09 14:45:00,25.63,25.66,25.61,25.64,36156.3064942289,13.1532,13.1686,13.143,13.1584,36156.3065
2008-07-09 14:50:00,25.64,25.64,25.54,25.57,44639.13224864414,13.1584,13.1584,13.107,13.1224,44639.1322
2008-07-09 14:55:00,25.58,25.59,25.54,25.55,27812.54345709916,13.1276,13.1327,13.107,13.1122,27812.5435
2008-07-09 15:00:00,25.54,25.55,25.53,25.55,108607.9821999722,13.107,13.1122,13.1019,13.1122,108607.9822
2008-07-09 15:05:00,25.56,25.56,25.53,25.53,115978.30621610348,13.1173,13.1173,13.1019,13.1019,115978.3062
2008-07-09 15:10:00,25.53,25.55,25.53,25.53,117368.93338895842,13.1019,13.1122,13.1019,13.1019,117368.9334
2008-07-09 15:15:00,25.53,25.56,25.52,25.53,58684.46669447921,13.1019,13.1173,13.0968,13.1019,58684.4667
2008-07-09 15:20:00,25.54,25.56,25.53,25.53,93867.33416770965,13.107,13.1173,13.1019,13.1019,93867.3342
2008-07-09 15:25:00,25.54,25.55,25.53,25.54,67584.48060075095,13.107,13.1122,13.1019,13.107,67584.4806
2008-07-09 15:30:00,25.54,25.56,25.53,25.56,52009.45626477542,13.107,13.1173,13.1019,13.1173,52009.4563
2008-07-09 15:35:00,25.56,25.56,25.52,25.52,148101.793909053,13.1173,13.1173,13.0968,13.0968,148101.7939
2008-07-09 15:40:00,25.52,25.54,25.51,25.51,180364.344319288,13.0968,13.107,13.0916,13.0916,180364.3443
2008-07-09 15:45:00,25.51,25.56,25.51,25.52,216103.4626616604,13.0916,13.1173,13.0916,13.0968,216103.4627
2008-07-09 15:50:00,25.52,25.52,25.44,25.44,213044.08288137952,13.0968,13.0968,13.0557,13.0557,213044.0829
2008-07-09 15:55:00,25.44,25.47,25.4,25.42,348073.9813655959,13.0557,13.0711,13.0352,13.0455,348073.9814
2008-07-10 09:30:00,25.5,25.55,25.32,25.44,70504.79766374636,13.0865,13.1122,12.9941,13.0557,70504.7977
2008-07-10 09:35:00,25.44,25.5,25.44,25.48,76901.68265887916,13.0557,13.0865,13.0557,13.0762,76901.6827
2008-07-10 09:40:00,25.48,25.68,25.46,25.63,41023.50159922125,13.0762,13.1789,13.066,13.1532,41023.5016
2008-07-10 09:45:00,25.62,25.63,25.53,25.58,87331.38645529134,13.1481,13.1532,13.1019,13.1276,87331.3865
2008-07-10 09:50:00,25.58,25.59,25.53,25.53,24892.22639410374,13.1276,13.1327,13.1019,13.1019,24892.2264
2008-07-10 09:55:00,25.54,25.57,25.51,25.53,72173.55027117231,13.107,13.1224,13.0916,13.1019,72173.5503
2008-07-10 10:00:00,25.53,25.56,25.5,25.53,118203.3096926714,13.1019,13.1173,13.0865,13.1019,118203.3097
2008-07-10 10:05:00,25.54,25.56,25.47,25.52,77875.12167987763,13.107,13.1173,13.0711,13.0968,77875.1217
2008-07-10 10:10:00,25.52,25.55,25.43,25.43,108329.8567654012,13.0968,13.1122,13.0506,13.0506,108329.8568
2008-07-10 10:15:00,25.42,25.43,25.37,25.39,53121.958003059386,13.0455,13.0506,13.0198,13.0301,53121.958
2008-07-10 10:20:00,25.39,25.45,25.33,25.36,61187.59560561814,13.0301,13.0609,12.9993,13.0147,61187.5956
2008-07-10 10:25:00,25.34,25.41,25.33,25.38,68279.79418717843,13.0044,13.0403,12.9993,13.0249,68279.7942
2008-07-10 10:30:00,25.38,25.44,25.33,25.4,60770.40745376165,13.0249,13.0557,12.9993,13.0352,60770.4075
2008-07-10 10:35:00,25.4,25.41,25.31,25.33,41162.564316506745,13.0352,13.0403,12.989,12.9993,41162.5643
2008-07-10 10:40:00,25.33,25.41,25.33,25.36,75511.0554860242,12.9993,13.0403,12.9993,13.0147,75511.0555
2008-07-10 10:45:00,25.37,25.41,25.33,25.37,80795.43874287304,13.0198,13.0403,12.9993,13.0198,80795.4387
2008-07-10 10:50:00,25.37,25.39,25.31,25.36,56598.525935196776,13.0198,13.0301,12.989,13.0147,56598.5259
2008-07-10 10:55:00,25.36,25.39,25.36,25.36,49506.327353636494,13.0147,13.0301,13.0147,13.0147,49506.3274
2008-07-10 11:00:00,25.36,25.51,25.33,25.51,78014.18439716313,13.0147,13.0916,12.9993,13.0916,78014.1844
2008-07-10 11:05:00,25.51,25.53,25.33,25.41,54234.45974134335,13.0916,13.1019,12.9993,13.0403,54234.4597
2008-07-10 11:10:00,25.39,25.43,25.37,25.4,21693.78389653734,13.0301,13.0506,13.0198,13.0352,21693.7839
2008-07-10 11:15:00,25.41,25.41,25.32,25.34,50062.57822277848,13.0403,13.0403,12.9941,13.0044,50062.5782
2008-07-10 11:20:00,25.34,25.38,25.3,25.31,41718.81518564873,13.0044,13.0249,12.9839,12.989,41718.8152
2008-07-10 11:25:00,25.31,25.33,25.26,25.28,54095.39702405786,12.989,12.9993,12.9633,12.9736,54095.397
2008-07-10 11:30:00,25.28,25.38,25.28,25.34,57154.77680433876,12.9736,13.0249,12.9736,13.0044,57154.7768
2008-07-10 11:35:00,25.34,25.38,25.33,25.36,38659.43540536783,13.0044,13.0249,12.9993,13.0147,38659.4354
2008-07-10 11:40:00,25.37,25.38,25.31,25.34,55903.2123487693,13.0198,13.0249,12.989,13.0044,55903.2123
2008-07-10 11:45:00,25.34,25.36,25.33,25.34,55346.96147962732,13.0044,13.0147,12.9993,13.0044,55346.9615
2008-07-10 11:50:00,25.34,25.41,25.34,25.39,86079.82199972188,13.0044,13.0403,13.0044,13.0301,86079.822
2008-07-10 11:55:00,25.38,25.41,25.36,25.41,61326.65832290363,13.0249,13.0403,13.0147,13.0403,61326.6583
2008-07-10 12:00:00,25.42,25.51,25.41,25.5,60075.09386733417,13.0455,13.0916,13.0403,13.0865,60075.0939
2008-07-10 12:05:00,25.51,25.56,25.51,25.52,55207.89876234182,13.0916,13.1173,13.0916,13.0968,55207.8988
2008-07-10 12:10:00,25.51,25.52,25.46,25.48,42831.316923932696,13.0916,13.0968,13.066,13.0762,42831.3169
2008-07-10 12:15:00,25.48,25.53,25.48,25.51,26978.16715338618,13.0762,13.1019,13.0762,13.0916,26978.1672
2008-07-10 12:20:00,25.51,25.52,25.48,25.51,36017.243776943404,13.0916,13.0968,13.0762,13.0916,36017.2438
2008-07-10 12:25:00,25.51,25.54,25.49,25.54,52148.51898206092,13.0916,13.107,13.0814,13.107,52148.519
2008-07-10 12:30:00,25.54,25.56,25.5,25.51,39354.748991795306,13.107,13.1173,13.0865,13.0916,39354.749
2008-07-10 12:35:00,25.51,25.53,25.48,25.51,56320.40050062579,13.0916,13.1019,13.0762,13.0916,56320.4005
2008-07-10 12:40:00,25.51,25.55,25.51,25.54,44639.13224864414,13.0916,13.1122,13.0916,13.107,44639.1322
2008-07-10 12:45:00,25.53,25.54,25.53,25.53,30176.60965095258,13.1019,13.107,13.1019,13.1019,30176.6097
2008-07-10 12:50:00,25.53,25.54,25.48,25.49,64107.91266861355,13.1019,13.107,13.0762,13.0814,64107.9127
2008-07-10 12:55:00,25.48,25.51,25.43,25.51,53678.208872201365,13.0762,13.0916,13.0506,13.0916,53678.2089
2008-07-10 13:00:00,25.5,25.57,25.5,25.55,53261.02072034488,13.0865,13.1224,13.0865,13.1122,53261.0207
2008-07-10 13:05:00,25.56,25.56,25.53,25.54,45890.6967042136,13.1173,13.1173,13.1019,13.107,45890.6967
2008-07-10 13:10:00,25.53,25.59,25.53,25.56,62856.34821304409,13.1019,13.1327,13.1019,13.1173,62856.3482
2008-07-10 13:15:00,25.56,25.59,25.54,25.56,26560.979001529693,13.1173,13.1327,13.107,13.1173,26560.979
2008-07-10 13:20:00,25.56,25.58,25.53,25.53,33514.114865804484,13.1173,13.1276,13.1019,13.1019,33514.1149
2008-07-10 13:25:00,25.53,25.58,25.53,25.56,50062.57822277848,13.1019,13.1276,13.1019,13.1173,50062.5782
2008-07-10 13:30:00,25.56,25.6,25.56,25.59,28925.04519538312,13.1173,13.1378,13.1173,13.1327,28925.0452
2008-07-10 13:35:00,25.59,25.64,25.56,25.58,50757.891809205954,13.1327,13.1584,13.1173,13.1276,50757.8918
2008-07-10 13:40:00,25.59,25.59,25.52,25.52,66889.16701432347,13.1327,13.1327,13.0968,13.0968,66889.167
2008-07-10 13:45:00,25.52,25.55,25.52,25.54,56042.2750660548,13.0968,13.1122,13.0968,13.107,56042.2751
2008-07-10 13:50:00,25.54,25.54,25.51,25.52,58684.46669447921,13.107,13.107,13.0916,13.0968,58684.4667
2008-07-10 13:55:00,25.52,25.54,25.45,25.45,44639.13224864414,13.0968,13.107,13.0609,13.0609,44639.1322
2008-07-10 14:00:00,25.45,25.48,25.45,25.47,57571.96495619525,13.0609,13.0762,13.0609,13.0711,57571.965
2008-07-10 14:05:00,25.47,25.48,25.43,25.43,59101.6548463357,13.0711,13.0762,13.0506,13.0506,59101.6548
2008-07-10 14:10:00,25.43,25.46,25.37,25.38,97761.09025170351,13.0506,13.066,13.0198,13.0249,97761.0903
2008-07-10 14:15:00,25.38,25.38,25.38,25.38,50479.76637463496,13.0249,13.0249,13.0249,13.0249,50479.7664
2008-07-10 14:20:00,25.38,25.41,25.38,25.39,72868.86385759979,13.0249,13.0403,13.0249,13.0301,72868.8639
2008-07-10 14:25:00,25.39,25.39,25.18,25.26,222917.53580864973,13.0301,13.0301,12.9223,12.9633,222917.5358
2008-07-10 14:30:00,25.27,25.28,25.19,25.21,115839.24349881796,12.9685,12.9736,12.9274,12.9377,115839.2435
2008-07-10 14:35:00,25.21,25.24,25.18,25.2,48671.95104992352,12.9377,12.9531,12.9223,12.9326,48671.951
2008-07-10 14:40:00,25.2,25.21,25.14,25.17,128076.7626199416,12.9326,12.9377,12.9018,12.9172,128076.7626
2008-07-10 14:45:00,25.18,25.19,25.1,25.11,66750.10429703796,12.9223,12.9274,12.8812,12.8864,66750.1043
2008-07-10 14:50:00,25.13,25.14,25.05,25.07,89139.20178000278,12.8966,12.9018,12.8556,12.8658,89139.2018
2008-07-10 14:55:00,25.06,25.15,25.04,25.09,72312.6129884578,12.8607,12.9069,12.8504,12.8761,72312.613
2008-07-10 15:00:00,25.1,25.22,25.08,25.19,119315.81143095536,12.8812,12.9428,12.871,12.9274,119315.8114
2008-07-10 15:05:00,25.19,25.28,25.15,25.25,117786.12154081491,12.9274,12.9736,12.9069,12.9582,117786.1215
2008-07-10 15:10:00,25.25,25.29,25.2,25.26,115004.867195105,12.9582,12.9787,12.9326,12.9633,115004.8672
2008-07-10 15:15:00,25.25,25.28,25.21,25.23,76762.61994159367,12.9582,12.9736,12.9377,12.9479,76762.6199
2008-07-10 15:20:00,25.23,25.33,25.22,25.25,91364.20525657073,12.9479,12.9993,12.9428,12.9582,91364.2053
2008-07-10 15:25:00,25.25,25.31,25.24,25.29,124600.1946878042,12.9582,12.989,12.9531,12.9787,124600.1947
2008-07-10 15:30:00,25.29,25.31,25.2,25.2,222778.47309136423,12.9787,12.989,12.9326,12.9326,222778.4731
2008-07-10 15:35:00,25.2,25.2,25.09,25.1,207481.57418995968,12.9326,12.9326,12.8761,12.8812,207481.5742
2008-07-10 15:40:00,25.1,25.16,25.05,25.11,318453.6225837853,12.8812,12.912,12.8556,12.8864,318453.6226
2008-07-10 15:45:00,25.11,25.15,25.07,25.13,389097.48296481714,12.8864,12.9069,12.8658,12.8966,389097.483
2008-07-10 15:50:00,25.14,25.15,25.09,25.1,251425.3928521764,12.9018,12.9069,12.8761,12.8812,251425.3929
2008-07-10 15:55:00,25.1,25.12,25.08,25.1,286886.3857599778,12.8812,12.8915,12.871,12.8812,286886.3858
2008-07-11 09:30:00,24.81,24.82,24.68,24.81,77596.99624530664,12.7324,12.7375,12.6657,12.7324,77596.9962
2008-07-11 09:35:00,24.85,25.0,24.82,24.96,42553.19148936171,12.7529,12.8299,12.7375,12.8094,42553.1915
2008-07-11 09:40:00,24.97,24.98,24.81,24.98,115700.18078153249,12.8145,12.8196,12.7324,12.8196,115700.1808
2008-07-11 09:45:00,24.97,25.15,24.92,25.14,97204.83938256156,12.8145,12.9069,12.7889,12.9018,97204.8394
2008-07-11 09:50:00,25.14,25.15,25.05,25.08,101932.9717702684,12.9018,12.9069,12.8556,12.871,101932.9718
2008-07-11 09:55:00,25.1,25.13,24.99,25.02,75232.93005145321,12.8812,12.8966,12.8248,12.8402,75232.9301
2008-07-11 10:00:00,25.02,25.2,25.02,25.19,83298.56765401196,12.8402,12.9326,12.8402,12.9274,83298.5677
2008-07-11 10:05:00,25.19,25.25,25.13,25.17,89417.32721457379,12.9274,12.9582,12.8966,12.9172,89417.3272
2008-07-11 10:10:00,25.15,25.18,25.1,25.18,53678.208872201365,12.9069,12.9223,12.8812,12.9223,53678.2089
2008-07-11 10:15:00,25.16,25.17,25.07,25.1,229036.2953692116,12.912,12.9172,12.8658,12.8812,229036.2954
2008-07-11 10:20:00,25.1,25.11,25.0,25.04,155333.05520789878,12.8812,12.8864,12.8299,12.8504,155333.0552
2008-07-11 10:25:00,25.02,25.08,24.81,24.9,115978.30621610348,12.8402,12.871,12.7324,12.7786,115978.3062
2008-07-11 10:30:00,24.9,24.92,24.81,24.82,78153.24711444862,12.7786,12.7889,12.7324,12.7375,78153.2471
2008-07-11 10:35:00,24.81,24.86,24.79,24.84,72868.86385759979,12.7324,12.7581,12.7221,12.7478,72868.8639
2008-07-11 10:40:00,24.87,24.97,24.87,24.95,102072.0344875539,12.7632,12.8145,12.7632,12.8043,102072.0345
2008-07-11 10:45:00,24.95,25.02,24.95,25.0,65637.602558754,12.8043,12.8402,12.8043,12.8299,65637.6026
2008-07-11 10:50:00,25.0,25.06,25.0,25.05,41718.81518564873,12.8299,12.8607,12.8299,12.8556,41718.8152
2008-07-11 10:55:00,25.05,25.08,25.02,25.06,49228.20191906551,12.8556,12.871,12.8402,12.8607,49228.2019
2008-07-11 11:00:00,25.05,25.09,25.0,25.01,68836.0450563204,12.8556,12.8761,12.8299,12.835,68836.0451
2008-07-11 11:05:00,25.01,25.08,25.01,25.04,55625.08691419831,12.835,12.871,12.835,12.8504,55625.0869
2008-07-11 11:10:00,25.03,25.09,25.03,25.08,57571.96495619525,12.8453,12.8761,12.8453,12.871,57571.965
2008-07-11 11:15:00,25.07,25.11,25.06,25.09,71200.11125017384,12.8658,12.8864,12.8607,12.8761,71200.1113
2008-07-11 11:20:00,25.09,25.12,25.08,25.1,75093.86733416772,12.8761,12.8915,12.871,12.8812,75093.8673
2008-07-11 11:25:00,25.1,25.16,25.1,25.15,70504.79766374636,12.8812,12.912,12.8812,12.9069,70504.7977
2008-07-11 11:30:00,25.15,25.18,25.1,25.16,113057.98915310806,12.9069,12.9223,12.8812,12.912,113057.9892
2008-07-11 11:35:00,25.17,25.25,25.16,25.24,81490.75232930052,12.9172,12.9582,12.912,12.9531,81490.7523
2008-07-11 11:40:00,25.23,25.31,25.23,25.31,64386.03810318454,12.9479,12.989,12.9479,12.989,64386.0381
2008-07-11 11:45:00,25.31,25.31,25.22,25.23,37685.99638436936,12.989,12.989,12.9428,12.9479,37685.9964
2008-07-11 11:50:00,25.23,25.24,25.18,25.18,41996.94062021972,12.9479,12.9531,12.9223,12.9223,41996.9406
2008-07-11 11:55:00,25.17,25.21,25.14,25.21,56181.33778334029,12.9172,12.9377,12.9018,12.9377,56181.3378
2008-07-11 12:00:00,25.2,25.22,25.14,25.22,62578.22277847309,12.9326,12.9428,12.9018,12.9428,62578.2228
2008-07-11 12:05:00,25.21,25.23,25.18,25.21,41579.75246836324,12.9377,12.9479,12.9223,12.9377,41579.7525
2008-07-11 12:10:00,25.21,25.28,25.2,25.28,37546.93366708386,12.9377,12.9736,12.9326,12.9736,37546.9337
2008-07-11 12:15:00,25.28,25.31,25.26,25.28,43804.75594493117,12.9736,12.989,12.9633,12.9736,43804.7559
2008-07-11 12:20:00,25.27,25.33,25.27,25.31,64942.288972326525,12.9685,12.9993,12.9685,12.989,64942.289
2008-07-11 12:25:00,25.32,25.34,25.31,25.33,54234.45974134335,12.9941,13.0044,12.989,12.9993,54234.4597
2008-07-11 12:30:00,25.33,25.33,25.18,25.2,53539.14615491587,12.9993,12.9993,12.9223,12.9326,53539.1462
2008-07-11 12:35:00,25.2,25.23,25.2,25.22,40884.43888193576,12.9326,12.9479,12.9326,12.9428,40884.4389
2008-07-11 12:40:00,25.22,25.31,25.22,25.29,76345.43178973718,12.9428,12.989,12.9428,12.9787,76345.4318
2008-07-11 12:45:00,25.29,25.31,25.28,25.3,33653.17758308998,12.9787,12.989,12.9736,12.9839,33653.1776
2008-07-11 12:50:00,25.3,25.32,25.25,25.29,37964.12181894034,12.9839,12.9941,12.9582,12.9787,37964.1218
2008-07-11 12:55:00,25.29,25.31,25.26,25.29,249617.5775274649,12.9787,12.989,12.9633,12.9787,249617.5775
2008-07-11 13:00:00,25.29,25.3,25.24,25.24,112779.86371853708,12.9787,12.9839,12.9531,12.9531,112779.8637
2008-07-11 13:05:00,25.25,25.28,25.19,25.19,89834.51536643026,12.9582,12.9736,12.9274,12.9274,89834.5154
2008-07-11 13:10:00,25.19,25.21,25.15,25.17,69948.54679460438,12.9274,12.9377,12.9069,12.9172,69948.5468
2008-07-11 13:15:00,25.17,25.26,25.17,25.23,46725.07300792658,12.9172,12.9633,12.9172,12.9479,46725.073
2008-07-11 13:20:00,25.25,25.31,25.23,25.28,45751.63398692811,12.9582,12.989,12.9479,12.9736,45751.634
2008-07-11 13:25:00,25.28,25.33,25.26,25.32,32957.8639966625,12.9736,12.9993,12.9633,12.9941,32957.864
2008-07-11 13:30:00,25.32,25.35,25.29,25.29,47698.51202892505,12.9941,13.0095,12.9787,12.9787,47698.512
2008-07-11 13:35:00,25.29,25.38,25.29,25.36,49784.45278820748,12.9787,13.0249,12.9787,13.0147,49784.4528
2008-07-11 13:40:00,25.37,25.44,25.37,25.43,82603.2540675845,13.0198,13.0557,13.0198,13.0506,82603.2541
2008-07-11 13:45:00,25.42,25.42,25.36,25.38,34765.679321373944,13.0455,13.0455,13.0147,13.0249,34765.6793
2008-07-11 13:50:00,25.38,25.38,25.34,25.36,39771.93714365179,13.0249,13.0249,13.0044,13.0147,39771.9371
2008-07-11 13:55:00,25.36,25.46,25.36,25.46,110137.67209011264,13.0147,13.066,13.0147,13.066,110137.6721
2008-07-11 14:00:00,25.46,25.46,25.38,25.42,74259.49103045474,13.066,13.066,13.0249,13.0455,74259.491
2008-07-11 14:05:00,25.42,25.53,25.42,25.49,94284.52231956614,13.0455,13.1019,13.0455,13.0814,94284.5223
2008-07-11 14:10:00,25.49,25.58,25.49,25.54,76484.49450702267,13.0814,13.1276,13.0814,13.107,76484.4945
2008-07-11 14:15:00,25.54,25.57,25.53,25.56,86357.94743429287,13.107,13.1224,13.1019,13.1173,86357.9474
2008-07-11 14:20:00,25.55,25.58,25.51,25.51,180364.344319288,13.1122,13.1276,13.0916,13.0916,180364.3443
2008-07-11 14:25:00,25.51,25.53,25.46,25.48,63273.536364900574,13.0916,13.1019,13.066,13.0762,63273.5364
2008-07-11 14:30:00,25.48,25.5,25.44,25.44,71895.42483660132,13.0762,13.0865,13.0557,13.0557,71895.4248
2008-07-11 14:35:00,25.44,25.48,25.43,25.45,99290.78014184398,13.0557,13.0762,13.0506,13.0609,99290.7801
2008-07-11 14:40:00,25.44,25.51,25.44,25.51,76345.43178973718,13.0557,13.0916,13.0557,13.0916,76345.4318
2008-07-11 14:45:00,25.51,25.7,25.5,25.7,115978.30621610348,13.0916,13.1892,13.0865,13.1892,115978.3062
2008-07-11 14:50:00,25.7,25.79,25.6,25.66,180920.59518843,13.1892,13.2353,13.1378,13.1686,180920.5952
2008-07-11 14:55:00,25.67,25.79,25.63,25.77,88165.76275900431,13.1738,13.2353,13.1532,13.2251,88165.7628
2008-07-11 15:00:00,25.77,26.0,25.72,25.96,154498.6789041858,13.2251,13.3431,13.1994,13.3226,154498.6789
2008-07-11 15:05:00,25.96,25.96,25.83,25.9,175219.02377972467,13.3226,13.3226,13.2559,13.2918,175219.0238
2008-07-11 15:10:00,25.9,25.91,25.6,25.6,106661.10415797523,13.2918,13.2969,13.1378,13.1378,106661.1042
2008-07-11 15:15:00,25.64,25.69,25.6,25.6,74815.74189959673,13.1584,13.184,13.1378,13.1378,74815.7419
2008-07-11 15:20:00,25.6,25.7,25.54,25.62,87748.57460714784,13.1378,13.1892,13.107,13.1481,87748.5746
2008-07-11 15:25:00,25.62,25.69,25.58,25.6,95397.0240578501,13.1481,13.184,13.1276,13.1378,95397.0241
2008-07-11 15:30:00,25.61,25.63,25.52,25.55,184258.1004032819,13.143,13.1532,13.0968,13.1122,184258.1004
2008-07-11 15:35:00,25.54,25.63,25.54,25.62,162425.25378945906,13.107,13.1532,13.107,13.1481,162425.2538
2008-07-11 15:40:00,25.62,25.72,25.6,25.72,217494.08983451533,13.1481,13.1994,13.1378,13.1994,217494.0898
2008-07-11 15:45:00,25.72,25.81,25.71,25.77,264497.28827701294,13.1994,13.2456,13.1943,13.2251,264497.2883
2008-07-11 15:50:00,25.77,25.82,25.75,25.78,201919.06549853983,13.2251,13.2507,13.2148,13.2302,201919.0655
2008-07-11 15:55:00,25.79,25.79,25.62,25.63,271867.6122931442,13.2353,13.2353,13.1481,13.1532,271867.6123
2008-07-14 09:30:00,25.92,25.92,25.74,25.81,69531.35864274789,13.3021,13.3021,13.2097,13.2456,69531.3586
2008-07-14 09:35:00,25.79,25.87,25.77,25.87,88443.88819357532,13.2353,13.2764,13.2251,13.2764,88443.8882
2008-07-14 09:40:00,25.84,26.0,25.84,25.98,70782.92309831735,13.261,13.3431,13.261,13.3328,70782.9231
2008-07-14 09:45:00,25.99,26.01,25.83,26.0,69114.1704908914,13.338,13.3482,13.2559,13.3431,69114.1705
2008-07-14 09:50:00,26.0,26.06,25.97,26.02,72173.55027117231,13.3431,13.3739,13.3277,13.3534,72173.5503
2008-07-14 09:55:00,26.02,26.05,25.86,25.92,72173.55027117231,13.3534,13.3688,13.2713,13.3021,72173.5503
2008-07-14 10:00:00,25.94,25.94,25.87,25.92,58267.27854262273,13.3123,13.3123,13.2764,13.3021,58267.2785
2008-07-14 10:05:00,25.92,25.95,25.9,25.9,195800.30593797803,13.3021,13.3174,13.2918,13.2918,195800.3059
2008-07-14 10:10:00,25.9,25.92,25.87,25.92,88861.0763454318,13.2918,13.3021,13.2764,13.3021,88861.0763
2008-07-14 10:15:00,25.92,25.92,25.86,25.88,55207.89876234182,13.3021,13.3021,13.2713,13.2815,55207.8988
2008-07-14 10:20:00,25.88,25.89,25.68,25.68,61048.53288833264,13.2815,13.2867,13.1789,13.1789,61048.5329
2008-07-14 10:25:00,25.68,25.69,25.51,25.6,134473.6476150744,13.1789,13.184,13.0916,13.1378,134473.6476
2008-07-14 10:30:00,25.61,25.64,25.56,25.57,62021.97190933112,13.143,13.1584,13.1173,13.1224,62021.9719
2008-07-14 10:35:00,25.57,25.6,25.53,25.57,153386.17716590184,13.1224,13.1378,13.1019,13.1224,153386.1772
2008-07-14 10:40:00,25.57,25.58,25.53,25.55,48393.82561535253,13.1224,13.1276,13.1019,13.1122,48393.8256
2008-07-14 10:45:00,25.55,25.61,25.48,25.59,68140.73146989293,13.1122,13.143,13.0762,13.1327,68140.7315
2008-07-14 10:50:00,25.59,25.76,25.58,25.73,41440.68975107774,13.1327,13.2199,13.1276,13.2045,41440.6898
2008-07-14 10:55:00,25.73,25.81,25.72,25.79,48950.07648449451,13.2045,13.2456,13.1994,13.2353,48950.0765
2008-07-14 11:00:00,25.79,25.82,25.67,25.69,35600.05562508692,13.2353,13.2507,13.1738,13.184,35600.0556
2008-07-14 11:05:00,25.69,25.69,25.63,25.64,29064.107912668616,13.184,13.184,13.1532,13.1584,29064.1079
2008-07-14 11:10:00,25.64,25.66,25.54,25.66,35182.86747323043,13.1584,13.1686,13.107,13.1686,35182.8675
2008-07-14 11:15:00,25.67,25.77,25.66,25.75,33653.17758308998,13.1738,13.2251,13.1686,13.2148,33653.1776
2008-07-14 11:20:00,25.76,25.76,25.56,25.56,60075.09386733417,13.2199,13.2199,13.1173,13.1173,60075.0939
2008-07-14 11:25:00,25.54,25.71,25.54,25.71,33931.30301766097,13.107,13.1943,13.107,13.1943,33931.303
2008-07-14 11:30:00,25.71,25.72,25.58,25.61,40606.313447364766,13.1943,13.1994,13.1276,13.143,40606.3134
2008-07-14 11:35:00,25.61,25.66,25.6,25.62,28229.73160895564,13.143,13.1686,13.1378,13.1481,28229.7316
2008-07-14 11:40:00,25.62,25.69,25.61,25.65,28785.982478097623,13.1481,13.184,13.143,13.1635,28785.9825
2008-07-14 11:45:00,25.65,25.66,25.59,25.59,30454.73508552357,13.1635,13.1686,13.1327,13.1327,30454.7351
2008-07-14 11:50:00,25.6,25.61,25.53,25.53,41996.94062021972,13.1378,13.143,13.1019,13.1019,41996.9406
2008-07-14 11:55:00,25.54,25.62,25.51,25.61,147962.7311917675,13.107,13.1481,13.0916,13.143,147962.7312
2008-07-14 12:00:00,25.61,25.65,25.57,25.59,31010.98595466556,13.143,13.1635,13.1224,13.1327,31010.986
2008-07-14 12:05:00,25.59,25.59,25.53,25.55,59796.968432763184,13.1327,13.1327,13.1019,13.1122,59796.9684
2008-07-14 12:10:00,25.55,25.55,25.53,25.53,77736.05896259214,13.1122,13.1122,13.1019,13.1019,77736.059
2008-07-14 12:15:00,25.53,25.56,25.53,25.54,77736.05896259214,13.1019,13.1173,13.1019,13.107,77736.059
2008-07-14 12:20:00,25.53,25.56,25.52,25.53,135029.8984842164,13.1019,13.1173,13.0968,13.1019,135029.8985
2008-07-14 12:25:00,25.53,25.55,25.52,25.55,96926.71394799056,13.1019,13.1122,13.0968,13.1122,96926.7139
2008-07-14 12:30:00,25.55,25.57,25.53,25.54,76067.30635516619,13.1122,13.1224,13.1019,13.107,76067.3064
2008-07-14 12:35:00,25.54,25.56,25.53,25.56,93589.20873313866,13.107,13.1173,13.1019,13.1173,93589.2087
2008-07-14 12:40:00,25.56,25.56,25.48,25.5,180642.469753859,13.1173,13.1173,13.0762,13.0865,180642.4698
2008-07-14 12:45:00,25.51,25.51,25.48,25.49,67862.60603532194,13.0916,13.0916,13.0762,13.0814,67862.606
2008-07-14 12:50:00,25.5,25.52,25.48,25.51,75650.1182033097,13.0865,13.0968,13.0762,13.0916,75650.1182
2008-07-14 12:55:00,25.51,25.51,25.48,25.48,90529.82895285774,13.0916,13.0916,13.0762,13.0762,90529.829
2008-07-14 13:00:00,25.49,25.5,25.46,25.47,68279.79418717843,13.0814,13.0865,13.066,13.0711,68279.7942
2008-07-14 13:05:00,25.47,25.47,25.42,25.43,61326.65832290363,13.0711,13.0711,13.0455,13.0506,61326.6583
2008-07-14 13:10:00,25.43,25.5,25.41,25.5,63968.849951328055,13.0506,13.0865,13.0403,13.0865,63968.85
2008-07-14 13:15:00,25.51,25.54,25.49,25.54,37129.74551522737,13.0916,13.107,13.0814,13.107,37129.7455
2008-07-14 13:20:00,25.54,25.57,25.52,25.55,45890.6967042136,13.107,13.1224,13.0968,13.1122,45890.6967
2008-07-14 13:25:00,25.55,25.57,25.53,25.56,62995.41093032959,13.1122,13.1224,13.1019,13.1173,62995.4109
2008-07-14 13:30:00,25.56,25.61,25.54,25.61,60492.28201919066,13.1173,13.143,13.107,13.143,60492.282
2008-07-14 13:35:00,25.61,25.68,25.57,25.68,52843.83256848839,13.143,13.1789,13.1224,13.1789,52843.8326
2008-07-14 13:40:00,25.68,25.74,25.64,25.73,45334.44583507162,13.1789,13.2097,13.1584,13.2045,45334.4458
2008-07-14 13:45:00,25.72,25.77,25.7,25.75,48115.70018078154,13.1994,13.2251,13.1892,13.2148,48115.7002
2008-07-14 13:50:00,25.77,25.77,25.69,25.69,63134.47364761508,13.2251,13.2251,13.184,13.184,63134.4736
2008-07-14 13:55:00,25.7,25.72,25.66,25.71,61048.53288833264,13.1892,13.1994,13.1686,13.1943,61048.5329
2008-07-14 14:00:00,25.73,25.73,25.69,25.71,30732.860520094564,13.2045,13.2045,13.184,13.1943,30732.8605
2008-07-14 14:05:00,25.71,25.79,25.69,25.77,70643.86038103185,13.1943,13.2353,13.184,13.2251,70643.8604
2008-07-14 14:10:00,25.75,25.79,25.7,25.72,49089.13920178001,13.2148,13.2353,13.1892,13.1994,49089.1392
2008-07-14 14:15:00,25.71,25.79,25.7,25.75,61743.846474760125,13.1943,13.2353,13.1892,13.2148,61743.8465
2008-07-14 14:20:00,25.75,25.77,25.66,25.67,32123.48769294952,13.2148,13.2251,13.1686,13.1738,32123.4877
2008-07-14 14:25:00,25.67,25.71,25.65,25.66,26282.8535669587,13.1738,13.1943,13.1635,13.1686,26282.8536
2008-07-14 14:30:00,25.66,25.73,25.66,25.73,26421.916284244195,13.1686,13.2045,13.1686,13.2045,26421.9163
2008-07-14 14:35:00,25.73,25.73,25.68,25.69,34209.42845223196,13.2045,13.2045,13.1789,13.184,34209.4285
2008-07-14 14:40:00,25.68,25.69,25.62,25.64,59101.6548463357,13.1789,13.184,13.1481,13.1584,59101.6548
2008-07-14 14:45:00,25.64,25.72,25.64,25.72,109164.23306911418,13.1584,13.1994,13.1584,13.1994,109164.2331
2008-07-14 14:50:00,25.72,25.74,25.69,25.72,59379.78028090669,13.1994,13.2097,13.184,13.1994,59379.7803
2008-07-14 14:55:00,25.72,25.73,25.68,25.69,53261.02072034488,13.1994,13.2045,13.1789,13.184,53261.0207
2008-07-14 15:00:00,25.68,25.69,25.61,25.63,33931.30301766097,13.1789,13.184,13.143,13.1532,33931.303
2008-07-14 15:05:00,25.63,25.63,25.59,25.6,63273.536364900574,13.1532,13.1532,13.1327,13.1378,63273.5364
2008-07-14 15:10:00,25.61,25.62,25.6,25.62,44778.19496592964,13.143,13.1481,13.1378,13.1481,44778.195
2008-07-14 15:15:00,25.62,25.72,25.62,25.72,62439.1600611876,13.1481,13.1994,13.1481,13.1994,62439.1601
2008-07-14 15:20:00,25.72,25.82,25.69,25.82,172020.58128215827,13.1994,13.2507,13.184,13.2507,172020.5813
2008-07-14 15:25:00,25.83,25.91,25.83,25.89,110832.98567654012,13.2559,13.2969,13.2559,13.2867,110832.9857
2008-07-14 15:30:00,25.89,25.92,25.83,25.91,111389.23654568211,13.2867,13.3021,13.2559,13.2969,111389.2365
2008-07-14 15:35:00,25.91,25.93,25.86,25.89,94423.58503685164,13.2969,13.3072,13.2713,13.2867,94423.585
2008-07-14 15:40:00,25.89,25.89,25.79,25.82,127937.69990265612,13.2867,13.2867,13.2353,13.2507,127937.6999
2008-07-14 15:45:00,25.84,25.84,25.77,25.82,164928.38270059798,13.261,13.261,13.2251,13.2507,164928.3827
2008-07-14 15:50:00,25.82,25.82,25.67,25.69,146293.97858434156,13.2507,13.2507,13.1738,13.184,146293.9786
2008-07-14 15:55:00,25.7,25.74,25.68,25.71,139062.71728549578,13.1892,13.2097,13.1789,13.1943,139062.7173
2008-07-15 09:30:00,25.43,25.62,25.38,25.57,89556.38993185927,13.0506,13.1481,13.0249,13.1224,89556.3899
2008-07-15 09:35:00,25.57,25.59,25.38,25.44,73146.98929217078,13.1224,13.1327,13.0249,13.0557,73146.9893
2008-07-15 09:40:00,25.44,25.45,25.18,25.18,85523.5711305799,13.0557,13.0609,12.9223,12.9223,85523.5711
2008-07-15 09:45:00,25.19,25.33,25.1,25.24,166319.00987345295,12.9274,12.9993,12.8812,12.9531,166319.0099
2008-07-15 09:50:00,25.24,25.24,25.05,25.13,129328.32707551109,12.9531,12.9531,12.8556,12.8966,129328.3271
2008-07-15 09:55:00,25.12,25.18,25.07,25.1,93589.20873313866,12.8915,12.9223,12.8658,12.8812,93589.2087
2008-07-15 10:00:00,25.1,25.1,24.96,25.07,161590.87748574608,12.8812,12.8812,12.8094,12.8658,161590.8775
2008-07-15 10:05:00,25.07,25.13,25.0,25.1,101098.59546655545,12.8658,12.8966,12.8299,12.8812,101098.5955
2008-07-15 10:10:00,25.12,25.19,25.07,25.15,83020.44221944097,12.8915,12.9274,12.8658,12.9069,83020.4422
2008-07-15 10:15:00,25.16,25.16,25.03,25.05,51870.39354748992,12.912,12.912,12.8453,12.8556,51870.3935
2008-07-15 10:20:00,25.05,25.07,24.96,25.04,82047.0031984425,12.8556,12.8658,12.8094,12.8504,82047.0032
2008-07-15 10:25:00,25.05,25.05,24.91,24.99,121540.81490752332,12.8556,12.8556,12.7837,12.8248,121540.8149
2008-07-15 10:30:00,24.99,25.03,24.92,24.97,104992.35155054933,12.8248,12.8453,12.7889,12.8145,104992.3516
2008-07-15 10:35:00,24.97,25.02,24.91,25.0,83159.50493672647,12.8145,12.8402,12.7837,12.8299,83159.5049
2008-07-15 10:40:00,25.02,25.08,24.95,25.08,87331.38645529134,12.8402,12.871,12.8043,12.871,87331.3865
2008-07-15 10:45:00,25.08,25.11,25.06,25.1,78014.18439716313,12.871,12.8864,12.8607,12.8812,78014.1844
2008-07-15 10:50:00,25.09,25.18,25.06,25.17,106939.22959254624,12.8761,12.9223,12.8607,12.9172,106939.2296
2008-07-15 10:55:00,25.17,25.18,25.13,25.14,58684.46669447921,12.9172,12.9223,12.8966,12.9018,58684.4667
2008-07-15 11:00:00,25.14,25.25,25.1,25.23,133639.27131136143,12.9018,12.9582,12.8812,12.9479,133639.2713
2008-07-15 11:05:00,25.23,25.56,25.23,25.46,153386.17716590184,12.9479,13.1173,12.9479,13.066,153386.1772
2008-07-15 11:10:00,25.46,25.46,25.35,25.42,95257.9613405646,13.066,13.066,13.0095,13.0455,95257.9613
2008-07-15 11:15:00,25.4,25.57,25.38,25.57,90251.70351828675,13.0352,13.1224,13.0249,13.1224,90251.7035
2008-07-15 11:20:00,25.58,25.66,25.54,25.61,94562.64775413711,13.1276,13.1686,13.107,13.143,94562.6478
2008-07-15 11:25:00,25.62,25.69,25.49,25.5,69531.35864274789,13.1481,13.184,13.0814,13.0865,69531.3586
2008-07-15 11:30:00,25.5,25.54,25.48,25.53,97343.90209984704,13.0865,13.107,13.0762,13.1019,97343.9021
2008-07-15 11:35:00,25.53,25.59,25.51,25.54,90668.89167014325,13.1019,13.1327,13.0916,13.107,90668.8917
2008-07-15 11:40:00,25.54,25.55,25.42,25.42,52148.51898206092,13.107,13.1122,13.0455,13.0455,52148.519
2008-07-15 11:45:00,25.42,25.43,25.36,25.39,58128.21582533723,13.0455,13.0506,13.0147,13.0301,58128.2158
2008-07-15 11:50:00,25.38,25.48,25.38,25.48,51592.26811291893,13.0249,13.0762,13.0249,13.0762,51592.2681
2008-07-15 11:55:00,25.48,25.64,25.46,25.61,61743.846474760125,13.0762,13.1584,13.066,13.143,61743.8465
2008-07-15 12:00:00,25.61,25.62,25.54,25.62,55764.1496314838,13.143,13.1481,13.107,13.1481,55764.1496
2008-07-15 12:05:00,25.61,25.69,25.51,25.51,74120.42831316925,13.143,13.184,13.0916,13.0916,74120.4283
2008-07-15 12:10:00,25.51,25.57,25.49,25.57,62161.03462661661,13.0916,13.1224,13.0814,13.1224,62161.0346
2008-07-15 12:15:00,25.58,25.59,25.49,25.53,42275.06605479072,13.1276,13.1327,13.0814,13.1019,42275.0661
2008-07-15 12:20:00,25.53,25.57,25.47,25.48,66193.85342789599,13.1019,13.1224,13.0711,13.0762,66193.8534
2008-07-15 12:25:00,25.48,25.64,25.46,25.62,77040.74537616466,13.0762,13.1584,13.066,13.1481,77040.7454
2008-07-15 12:30:00,25.61,25.75,25.59,25.72,50618.82909192046,13.143,13.2148,13.1327,13.1994,50618.8291
2008-07-15 12:35:00,25.71,25.74,25.64,25.64,34070.36573494646,13.1943,13.2097,13.1584,13.1584,34070.3657
2008-07-15 12:40:00,25.64,25.69,25.62,25.63,31706.299541093034,13.1584,13.184,13.1481,13.1532,31706.2995
2008-07-15 12:45:00,25.63,25.65,25.52,25.53,63690.724516757065,13.1532,13.1635,13.0968,13.1019,63690.7245
2008-07-15 12:50:00,25.52,25.57,25.5,25.51,44500.06953135865,13.0968,13.1224,13.0865,13.0916,44500.0695
2008-07-15 12:55:00,25.51,25.65,25.51,25.65,50757.891809205954,13.0916,13.1635,13.0916,13.1635,50757.8918
2008-07-15 13:00:00,25.65,25.72,25.62,25.64,28229.73160895564,13.1635,13.1994,13.1481,13.1584,28229.7316
2008-07-15 13:05:00,25.65,25.65,25.58,25.64,36712.557363370885,13.1635,13.1635,13.1276,13.1584,36712.5574
2008-07-15 13:10:00,25.64,25.64,25.57,25.61,45890.6967042136,13.1584,13.1584,13.1224,13.143,45890.6967
2008-07-15 13:15:00,25.61,25.61,25.54,25.54,32401.613127520515,13.143,13.143,13.107,13.107,32401.6131
2008-07-15 13:20:00,25.54,25.56,25.53,25.55,65220.41440689752,13.107,13.1173,13.1019,13.1122,65220.4144
2008-07-15 13:25:00,25.55,25.55,25.5,25.53,78709.49798359061,13.1122,13.1122,13.0865,13.1019,78709.498
2008-07-15 13:30:00,25.51,25.62,25.51,25.61,55625.08691419831,13.0916,13.1481,13.0916,13.143,55625.0869
2008-07-15 13:35:00,25.61,25.61,25.54,25.55,38659.43540536783,13.143,13.143,13.107,13.1122,38659.4354
2008-07-15 13:40:00,25.54,25.6,25.54,25.59,29620.3587818106,13.107,13.1378,13.107,13.1327,29620.3588
2008-07-15 13:45:00,25.59,25.66,25.59,25.66,31150.04867195105,13.1327,13.1686,13.1327,13.1686,31150.0487
2008-07-15 13:50:00,25.66,25.66,25.62,25.66,31428.174106522045,13.1686,13.1686,13.1481,13.1686,31428.1741
2008-07-15 13:55:00,25.66,25.67,25.6,25.6,49645.39007092199,13.1686,13.1738,13.1378,13.1378,49645.3901
2008-07-15 14:00:00,25.6,25.64,25.53,25.55,82464.19135029899,13.1378,13.1584,13.1019,13.1122,82464.1914
2008-07-15 14:05:00,25.56,25.56,25.53,25.56,99429.84285912948,13.1173,13.1173,13.1019,13.1173,99429.8429
2008-07-15 14:10:00,25.56,25.59,25.52,25.54,88861.0763454318,13.1173,13.1327,13.0968,13.107,88861.0763
2008-07-15 14:15:00,25.54,25.64,25.53,25.6,120150.18773466836,13.107,13.1584,13.1019,13.1378,120150.1877
2008-07-15 14:20:00,25.59,25.6,25.53,25.54,105270.4769851203,13.1327,13.1378,13.1019,13.107,105270.477
2008-07-15 14:25:00,25.56,25.6,25.53,25.54,85384.5084132944,13.1173,13.1378,13.1019,13.107,85384.5084
2008-07-15 14:30:00,25.53,25.61,25.53,25.53,84967.32026143791,13.1019,13.143,13.1019,13.1019,84967.3203
2008-07-15 14:35:00,25.54,25.56,25.52,25.55,156584.61966346824,13.107,13.1173,13.0968,13.1122,156584.6197
2008-07-15 14:40:00,25.55,25.56,25.53,25.56,108468.9194826867,13.1122,13.1173,13.1019,13.1173,108468.9195
2008-07-15 14:45:00,25.56,25.61,25.54,25.6,47976.63746349604,13.1173,13.143,13.107,13.1378,47976.6375
2008-07-15 14:50:00,25.6,25.62,25.56,25.6,48115.70018078154,13.1378,13.1481,13.1173,13.1378,48115.7002
2008-07-15 14:55:00,25.6,25.66,25.6,25.62,57015.71408705327,13.1378,13.1686,13.1378,13.1481,57015.7141
2008-07-15 15:00:00,25.61,25.68,25.6,25.61,67862.60603532194,13.143,13.1789,13.1378,13.143,67862.606
2008-07-15 15:05:00,25.61,25.75,25.61,25.74,208037.82505910168,13.143,13.2148,13.143,13.2097,208037.8251
2008-07-15 15:10:00,25.74,25.8,25.71,25.72,101654.8463356974,13.2097,13.2405,13.1943,13.1994,101654.8463
2008-07-15 15:15:00,25.72,25.78,25.69,25.78,84689.19482686692,13.1994,13.2302,13.184,13.2302,84689.1948
2008-07-15 15:20:00,25.78,25.78,25.71,25.71,48115.70018078154,13.2302,13.2302,13.1943,13.1943,48115.7002
2008-07-15 15:25:00,25.71,25.72,25.66,25.68,131414.2678347935,13.1943,13.1994,13.1686,13.1789,131414.2678
2008-07-15 15:30:00,25.68,25.74,25.62,25.66,109303.29578639969,13.1789,13.2097,13.1481,13.1686,109303.2958
2008-07-15 15:35:00,25.66,25.72,25.64,25.69,133917.39674593243,13.1686,13.1994,13.1584,13.184,133917.3967
2008-07-15 15:40:00,25.69,25.7,25.57,25.64,152968.98901404534,13.184,13.1892,13.1224,13.1584,152968.989
2008-07-15 15:45:00,25.64,25.71,25.57,25.61,131692.3932693645,13.1584,13.1943,13.1224,13.143,131692.3933
2008-07-15 15:50:00,25.61,25.65,25.58,25.58,128215.8253372271,13.143,13.1635,13.1276,13.1276,128215.8253
2008-07-15 15:55:00,25.59,25.59,25.51,25.52,161034.6266166041,13.1327,13.1327,13.0916,13.0968,161034.6266
2008-07-16 09:30:00,25.41,25.6,25.25,25.54,114587.67904324851,13.0403,13.1378,12.9582,13.107,114587.679
2008-07-16 09:35:00,25.55,25.59,25.44,25.44,71478.23668474483,13.1122,13.1327,13.0557,13.0557,71478.2367
2008-07-16 09:40:00,25.44,25.49,25.36,25.48,88582.9509108608,13.0557,13.0814,13.0147,13.0762,88582.9509
2008-07-16 09:45:00,25.46,25.5,25.38,25.41,39076.62355722431,13.066,13.0865,13.0249,13.0403,39076.6236
2008-07-16 09:50:00,25.41,25.56,25.38,25.55,134334.5848977889,13.0403,13.1173,13.0249,13.1122,134334.5849
2008-07-16 09:55:00,25.56,25.7,25.55,25.68,41162.564316506745,13.1173,13.1892,13.1122,13.1789,41162.5643
2008-07-16 10:00:00,25.67,25.79,25.59,25.79,132665.83229036297,13.1738,13.2353,13.1327,13.2353,132665.8323
2008-07-16 10:05:00,25.79,25.86,25.76,25.78,211514.39299123903,13.2353,13.2713,13.2199,13.2302,211514.393
2008-07-16 10:10:00,25.78,25.78,25.71,25.75,133917.39674593243,13.2302,13.2302,13.1943,13.2148,133917.3967
2008-07-16 10:15:00,25.74,25.78,25.68,25.73,60631.34473647615,13.2097,13.2302,13.1789,13.2045,60631.3447
2008-07-16 10:20:00,25.74,25.74,25.62,25.64,80100.12515644556,13.2097,13.2097,13.1481,13.1584,80100.1252
2008-07-16 10:25:00,25.64,25.73,25.64,25.71,31150.04867195105,13.1584,13.2045,13.1584,13.1943,31150.0487
2008-07-16 10:30:00,25.72,25.73,25.64,25.69,64386.03810318454,13.1994,13.2045,13.1584,13.184,64386.0381
2008-07-16 10:35:00,25.69,25.98,25.69,25.98,124183.00653594772,13.184,13.3328,13.184,13.3328,124183.0065
2008-07-16 10:40:00,25.99,26.28,25.98,26.28,136003.33750521488,13.338,13.4868,13.3328,13.4868,136003.3375
2008-07-16 10:45:00,26.27,26.32,26.23,26.26,244750.38242247247,13.4817,13.5073,13.4611,13.4765,244750.3824
2008-07-16 10:50:00,26.28,26.28,26.07,26.09,89000.1390627173,13.4868,13.4868,13.379,13.3893,89000.1391
2008-07-16 10:55:00,26.09,26.16,26.06,26.11,63134.47364761508,13.3893,13.4252,13.3739,13.3996,63134.4736
2008-07-16 11:00:00,26.12,26.21,26.11,26.21,60631.34473647615,13.4047,13.4509,13.3996,13.4509,60631.3447
2008-07-16 11:05:00,26.21,26.31,26.2,26.26,218328.4661382284,13.4509,13.5022,13.4457,13.4765,218328.4661
2008-07-16 11:10:00,26.25,26.28,26.18,26.2,83715.75580586845,13.4714,13.4868,13.4355,13.4457,83715.7558
2008-07-16 11:15:00,26.19,26.23,26.18,26.19,26282.8535669587,13.4406,13.4611,13.4355,13.4406,26282.8536
2008-07-16 11:20:00,26.18,26.2,26.1,26.1,118759.56056181338,13.4355,13.4457,13.3944,13.3944,118759.5606
2008-07-16 11:25:00,26.1,26.15,26.0,26.0,119872.06230009736,13.3944,13.4201,13.3431,13.3431,119872.0623
2008-07-16 11:30:00,26.0,26.07,26.0,26.06,86497.01015157838,13.3431,13.379,13.3431,13.3739,86497.0102
2008-07-16 11:35:00,26.06,26.07,26.01,26.04,73703.24016131276,13.3739,13.379,13.3482,13.3636,73703.2402
2008-07-16 11:40:00,26.04,26.06,25.96,25.98,53121.958003059386,13.3636,13.3739,13.3226,13.3328,53121.958
2008-07-16 11:45:00,25.98,26.02,25.97,25.99,64107.91266861355,13.3328,13.3534,13.3277,13.338,64107.9127
2008-07-16 11:50:00,25.97,26.04,25.97,25.99,89000.1390627173,13.3277,13.3636,13.3277,13.338,89000.1391
2008-07-16 11:55:00,26.0,26.04,26.0,26.0,36851.62008065638,13.3431,13.3636,13.3431,13.3431,36851.6201
2008-07-16 12:00:00,26.01,26.01,25.92,25.96,46725.07300792658,13.3482,13.3482,13.3021,13.3226,46725.073
2008-07-16 12:05:00,25.96,25.97,25.89,25.89,66054.7907106105,13.3226,13.3277,13.2867,13.2867,66054.7907
2008-07-16 12:10:00,25.89,25.95,25.85,25.94,60075.09386733417,13.2867,13.3174,13.2661,13.3123,60075.0939
2008-07-16 12:15:00,25.95,25.95,25.89,25.91,67028.22973160897,13.3174,13.3174,13.2867,13.2969,67028.2297
2008-07-16 12:20:00,25.92,25.93,25.87,25.92,99568.90557641497,13.3021,13.3072,13.2764,13.3021,99568.9056
2008-07-16 12:25:00,25.91,25.97,25.9,25.96,73007.92657488528,13.2969,13.3277,13.2918,13.3226,73007.9266
2008-07-16 12:30:00,25.96,25.96,25.93,25.95,21554.721179251843,13.3226,13.3226,13.3072,13.3174,21554.7212
2008-07-16 12:35:00,25.95,25.97,25.94,25.95,48393.82561535253,13.3174,13.3277,13.3123,13.3174,48393.8256
2008-07-16 12:40:00,25.95,25.99,25.94,25.98,36712.557363370885,13.3174,13.338,13.3123,13.3328,36712.5574
2008-07-16 12:45:00,25.97,25.99,25.92,25.96,38242.24725351133,13.3277,13.338,13.3021,13.3226,38242.2473
2008-07-16 12:50:00,25.96,25.97,25.94,25.95,41162.564316506745,13.3226,13.3277,13.3123,13.3174,41162.5643
2008-07-16 12:55:00,25.95,25.95,25.92,25.93,73286.05200945627,13.3174,13.3174,13.3021,13.3072,73286.052
2008-07-16 13:00:00,25.93,26.0,25.92,25.97,69114.1704908914,13.3072,13.3431,13.3021,13.3277,69114.1705
2008-07-16 13:05:00,25.98,26.03,25.98,26.02,42414.12877207621,13.3328,13.3585,13.3328,13.3534,42414.1288
2008-07-16 13:10:00,26.02,26.05,25.98,26.05,47003.19844249757,13.3534,13.3688,13.3328,13.3688,47003.1984
2008-07-16 13:15:00,26.05,26.11,26.05,26.08,40467.25073007927,13.3688,13.3996,13.3688,13.3842,40467.2507
2008-07-16 13:20:00,26.08,26.18,26.07,26.18,69670.42136003338,13.3842,13.4355,13.379,13.4355,69670.4214
2008-07-16 13:25:00,26.17,26.18,26.1,26.1,99012.654707273,13.4304,13.4355,13.3944,13.3944,99012.6547
2008-07-16 13:30:00,26.1,26.1,26.03,26.05,52148.51898206092,13.3944,13.3944,13.3585,13.3688,52148.519
2008-07-16 13:35:00,26.05,26.05,26.01,26.03,48532.88833263802,13.3688,13.3688,13.3482,13.3585,48532.8883
2008-07-16 13:40:00,26.03,26.04,26.0,26.04,30593.79780280907,13.3585,13.3636,13.3431,13.3636,30593.7978
2008-07-16 13:45:00,26.03,26.06,26.0,26.03,28925.04519538312,13.3585,13.3739,13.3431,13.3585,28925.0452
2008-07-16 13:50:00,26.03,26.07,26.01,26.07,40189.12529550828,13.3585,13.379,13.3482,13.379,40189.1253
2008-07-16 13:55:00,26.07,26.1,26.07,26.1,27673.48073981365,13.379,13.3944,13.379,13.3944,27673.4807
2008-07-16 14:00:00,26.1,26.28,26.07,26.21,196912.807676262,13.3944,13.4868,13.379,13.4509,196912.8077
2008-07-16 14:05:00,26.22,26.22,26.07,26.11,87331.38645529134,13.456,13.456,13.379,13.3996,87331.3865
2008-07-16 14:10:00,26.11,26.23,26.11,26.17,86497.01015157838,13.3996,13.4611,13.3996,13.4304,86497.0102
2008-07-16 14:15:00,26.15,26.28,26.15,26.28,36434.431928799895,13.4201,13.4868,13.4201,13.4868,36434.4319
2008-07-16 14:20:00,26.28,26.28,26.2,26.24,36434.431928799895,13.4868,13.4868,13.4457,13.4663,36434.4319
2008-07-16 14:25:00,26.25,26.25,26.16,26.16,30315.67236823808,13.4714,13.4714,13.4252,13.4252,30315.6724
2008-07-16 14:30:00,26.17,26.17,26.11,26.12,51453.20539563344,13.4304,13.4304,13.3996,13.4047,51453.2054
2008-07-16 14:35:00,26.11,26.12,26.07,26.09,89556.38993185927,13.3996,13.4047,13.379,13.3893,89556.3899
2008-07-16 14:40:00,26.09,26.12,26.03,26.03,72173.55027117231,13.3893,13.4047,13.3585,13.3585,72173.5503
2008-07-16 14:45:00,26.04,26.04,25.97,26.0,145459.60228062858,13.3636,13.3636,13.3277,13.3431,145459.6023
2008-07-16 14:50:00,26.0,26.11,26.0,26.08,126686.13544708664,13.3431,13.3996,13.3431,13.3842,126686.1354
2008-07-16 14:55:00,26.09,26.11,26.02,26.11,118620.4978445279,13.3893,13.3996,13.3534,13.3996,118620.4978
2008-07-16 15:00:00,26.11,26.16,26.07,26.1,77736.05896259214,13.3996,13.4252,13.379,13.3944,77736.059
2008-07-16 15:05:00,26.1,26.12,26.05,26.12,94284.52231956614,13.3944,13.4047,13.3688,13.4047,94284.5223
2008-07-16 15:10:00,26.12,26.12,26.05,26.12,82186.065915728,13.4047,13.4047,13.3688,13.4047,82186.0659
2008-07-16 15:15:00,26.1,26.14,26.08,26.08,43109.442358503686,13.3944,13.415,13.3842,13.3842,43109.4424
2008-07-16 15:20:00,26.08,26.17,26.08,26.14,90529.82895285774,13.3842,13.4304,13.3842,13.415,90529.829
2008-07-16 15:25:00,26.14,26.15,26.09,26.09,111111.11111111112,13.415,13.4201,13.3893,13.3893,111111.1111
2008-07-16 15:30:00,26.09,26.1,26.04,26.09,128215.8253372271,13.3893,13.3944,13.3636,13.3893,128215.8253
2008-07-16 15:35:00,26.1,26.13,26.08,26.09,143373.66152134613,13.3944,13.4098,13.3842,13.3893,143373.6615
2008-07-16 15:40:00,26.1,26.1,26.03,26.04,232651.92601863443,13.3944,13.3944,13.3585,13.3636,232651.926
2008-07-16 15:45:00,26.04,26.13,26.03,26.1,249061.3266583229,13.3636,13.4098,13.3585,13.3944,249061.3267
2008-07-16 15:50:00,26.1,26.26,26.1,26.18,264358.22555972746,13.3944,13.4765,13.3944,13.4355,264358.2256
2008-07-16 15:55:00,26.18,26.23,26.15,26.17,354192.74092615774,13.4355,13.4611,13.4201,13.4304,354192.7409
2008-07-17 09:30:00,25.09,25.09,23.9,23.95,724377.6943401474,12.8761,12.8761,12.2654,12.2911,724377.6943
2008-07-17 09:35:00,23.97,24.14,23.73,24.13,748296.4817132527,12.3013,12.3886,12.1782,12.3834,748296.4817
2008-07-17 09:40:00,24.12,24.41,24.09,24.26,689333.8895842026,12.3783,12.5271,12.3629,12.4501,689333.8896
2008-07-17 09:45:00,24.26,24.37,24.23,24.28,410652.204144069,12.4501,12.5066,12.4348,12.4604,410652.2041
2008-07-17 09:50:00,24.28,24.59,24.26,24.26,718954.2483660132,12.4604,12.6195,12.4501,12.4501,718954.2484
2008-07-17 09:55:00,24.26,24.26,24.02,24.1,429564.73369489645,12.4501,12.4501,12.327,12.368,429564.7337
2008-07-17 10:00:00,24.1,24.26,24.09,24.13,377833.402864692,12.368,12.4501,12.3629,12.3834,377833.4029
2008-07-17 10:05:00,24.15,24.15,23.9,23.92,342233.3472396051,12.3937,12.3937,12.2654,12.2757,342233.3472
2008-07-17 10:10:00,23.91,24.05,23.78,24.04,328605.2009456265,12.2705,12.3424,12.2038,12.3372,328605.2009
2008-07-17 10:15:00,24.04,24.16,24.04,24.15,382283.4098178279,12.3372,12.3988,12.3372,12.3937,382283.4098
2008-07-17 10:20:00,24.16,24.44,24.16,24.29,670282.2973160896,12.3988,12.5425,12.3988,12.4655,670282.2973
2008-07-17 10:25:00,24.29,24.43,24.26,24.37,396745.9324155194,12.4655,12.5374,12.4501,12.5066,396745.9324
2008-07-17 10:30:00,24.35,24.7,24.33,24.67,469475.7335558337,12.4963,12.676,12.4861,12.6606,469475.7336
2008-07-17 10:35:00,24.64,24.8,24.63,24.66,333611.4587679044,12.6452,12.7273,12.64,12.6554,333611.4588
2008-07-17 10:40:00,24.66,24.77,24.46,24.61,393547.489917953,12.6554,12.7119,12.5528,12.6298,393547.4899
2008-07-17 10:45:00,24.62,24.76,24.6,24.64,330552.07898762345,12.6349,12.7067,12.6246,12.6452,330552.079
2008-07-17 10:50:00,24.64,24.65,24.51,24.54,246975.3858990405,12.6452,12.6503,12.5784,12.5938,246975.3859
2008-07-17 10:55:00,24.54,25.2,24.39,24.43,268530.10707829235,12.5938,12.9326,12.5169,12.5374,268530.1071
2008-07-17 11:00:00,24.44,24.49,24.34,24.46,257405.08969545268,12.5425,12.5682,12.4912,12.5528,257405.0897
2008-07-17 11:05:00,24.47,24.48,24.32,24.32,200389.3756083994,12.5579,12.5631,12.4809,12.4809,200389.3756
2008-07-17 11:10:00,24.32,24.35,24.26,24.32,177165.9018217216,12.4809,12.4963,12.4501,12.4809,177165.9018
2008-07-17 11:15:00,24.31,24.38,24.28,24.36,127798.6371853706,12.4758,12.5117,12.4604,12.5015,127798.6372
2008-07-17 11:20:00,24.36,24.45,24.36,24.44,104575.16339869282,12.5015,12.5477,12.5015,12.5425,104575.1634
2008-07-17 11:25:00,24.45,24.52,24.44,24.51,140314.28174106524,12.5477,12.5836,12.5425,12.5784,140314.2817
2008-07-17 11:30:00,24.51,24.51,24.41,24.42,67862.60603532194,12.5784,12.5784,12.5271,12.5323,67862.606
2008-07-17 11:35:00,24.41,24.57,24.41,24.52,209428.45223195665,12.5271,12.6092,12.5271,12.5836,209428.4522
2008-07-17 11:40:00,24.52,24.7,24.51,24.6,154359.6161869003,12.5836,12.676,12.5784,12.6246,154359.6162
2008-07-17 11:45:00,24.59,24.6,24.57,24.58,102072.0344875539,12.6195,12.6246,12.6092,12.6144,102072.0345
2008-07-17 11:50:00,24.59,24.61,24.41,24.46,177583.08997357808,12.6195,12.6298,12.5271,12.5528,177583.09
2008-07-17 11:55:00,24.46,24.56,24.46,24.55,118203.3096926714,12.5528,12.6041,12.5528,12.599,118203.3097
2008-07-17 12:00:00,24.55,24.56,24.51,24.51,91225.14253928524,12.599,12.6041,12.5784,12.5784,91225.1425
2008-07-17 12:05:00,24.51,24.51,24.42,24.43,57293.83952162426,12.5784,12.5784,12.5323,12.5374,57293.8395
2008-07-17 12:10:00,24.43,24.44,24.41,24.44,55764.1496314838,12.5374,12.5425,12.5271,12.5425,55764.1496
2008-07-17 12:15:00,24.44,24.45,24.41,24.44,199276.87387011544,12.5425,12.5477,12.5271,12.5425,199276.8739
2008-07-17 12:20:00,24.44,24.47,24.43,24.45,81629.81504658602,12.5425,12.5579,12.5374,12.5477,81629.815
2008-07-17 12:25:00,24.45,24.47,24.44,24.45,97343.90209984704,12.5477,12.5579,12.5425,12.5477,97343.9021
2008-07-17 12:30:00,24.45,24.45,24.41,24.41,66332.91614518149,12.5477,12.5477,12.5271,12.5271,66332.9161
2008-07-17 12:35:00,24.41,24.41,24.35,24.35,79404.81157001808,12.5271,12.5271,12.4963,12.4963,79404.8116
2008-07-17 12:40:00,24.35,24.35,24.3,24.3,160895.5638993186,12.4963,12.4963,12.4707,12.4707,160895.5639
2008-07-17 12:45:00,24.3,24.31,24.27,24.28,125573.63370880268,12.4707,12.4758,12.4553,12.4604,125573.6337
2008-07-17 12:50:00,24.28,24.36,24.28,24.34,70226.67222917537,12.4604,12.5015,12.4604,12.4912,70226.6722
2008-07-17 12:55:00,24.35,24.44,24.33,24.44,150048.67195104994,12.4963,12.5425,12.4861,12.5425,150048.672
2008-07-17 13:00:00,24.44,24.44,24.33,24.36,68557.91962174942,12.5425,12.5425,12.4861,12.5015,68557.9196
2008-07-17 13:05:00,24.37,24.46,24.36,24.44,109720.48393825616,12.5066,12.5528,12.5015,12.5425,109720.4839
2008-07-17 13:10:00,24.44,24.52,24.41,24.51,94840.77318870812,12.5425,12.5836,12.5271,12.5784,94840.7732
2008-07-17 13:15:00,24.51,24.7,24.5,24.7,184675.2885551384,12.5784,12.676,12.5733,12.676,184675.2886
2008-07-17 13:20:00,24.69,24.7,24.54,24.58,319844.2497566403,12.6708,12.676,12.5938,12.6144,319844.2498
2008-07-17 13:25:00,24.58,24.59,24.53,24.56,235155.0549297733,12.6144,12.6195,12.5887,12.6041,235155.0549
2008-07-17 13:30:00,24.56,24.63,24.51,24.57,189681.54637741623,12.6041,12.64,12.5784,12.6092,189681.5464
2008-07-17 13:35:00,24.59,24.74,24.59,24.73,189125.29550827423,12.6195,12.6965,12.6195,12.6913,189125.2955
2008-07-17 13:40:00,24.74,24.83,24.72,24.82,206786.26060353225,12.6965,12.7427,12.6862,12.7375,206786.2606
2008-07-17 13:45:00,24.82,24.84,24.76,24.84,200945.6264775414,12.7375,12.7478,12.7067,12.7478,200945.6265
2008-07-17 13:50:00,24.84,24.88,24.76,24.76,82464.19135029899,12.7478,12.7683,12.7067,12.7067,82464.1914
2008-07-17 13:55:00,24.77,24.79,24.66,24.69,130997.079682937,12.7119,12.7221,12.6554,12.6708,130997.0797
2008-07-17 14:00:00,24.69,24.69,24.61,24.65,74954.80461688222,12.6708,12.6708,12.6298,12.6503,74954.8046
2008-07-17 14:05:00,24.66,24.7,24.65,24.67,85245.4456960089,12.6554,12.676,12.6503,12.6606,85245.4457
2008-07-17 14:10:00,24.67,24.74,24.67,24.74,120567.37588652484,12.6606,12.6965,12.6606,12.6965,120567.3759
2008-07-17 14:15:00,24.74,24.82,24.74,24.8,212765.9574468085,12.6965,12.7375,12.6965,12.7273,212765.9574
2008-07-17 14:20:00,24.79,24.82,24.79,24.8,105409.5397024058,12.7221,12.7375,12.7221,12.7273,105409.5397
2008-07-17 14:25:00,24.79,24.86,24.79,24.84,125295.50827423167,12.7221,12.7581,12.7221,12.7478,125295.5083
2008-07-17 14:30:00,24.84,24.84,24.79,24.8,98456.403838131,12.7478,12.7478,12.7221,12.7273,98456.4038
2008-07-17 14:35:00,24.8,24.81,24.77,24.78,116673.61980253096,12.7273,12.7324,12.7119,12.717,116673.6198
2008-07-17 14:40:00,24.78,24.79,24.74,24.76,134890.8357669309,12.717,12.7221,12.6965,12.7067,134890.8358
2008-07-17 14:45:00,24.76,24.84,24.64,24.67,235989.4312334864,12.7067,12.7478,12.6452,12.6606,235989.4312
2008-07-17 14:50:00,24.67,24.79,24.66,24.79,117368.93338895842,12.6606,12.7221,12.6554,12.7221,117368.9334
2008-07-17 14:55:00,24.79,24.79,24.72,24.78,175219.02377972467,12.7221,12.7221,12.6862,12.717,175219.0238
2008-07-17 15:00:00,24.77,24.78,24.74,24.77,127659.57446808512,12.7119,12.717,12.6965,12.7119,127659.5745
2008-07-17 15:05:00,24.77,24.81,24.71,24.71,156167.43151161174,12.7119,12.7324,12.6811,12.6811,156167.4315
2008-07-17 15:10:00,24.71,24.74,24.69,24.74,142261.15978306218,12.6811,12.6965,12.6708,12.6965,142261.1598
2008-07-17 15:15:00,24.74,24.79,24.72,24.74,116395.49436795995,12.6965,12.7221,12.6862,12.6965,116395.4944
2008-07-17 15:20:00,24.74,24.74,24.64,24.64,150604.92282019192,12.6965,12.6965,12.6452,12.6452,150604.9228
2008-07-17 15:25:00,24.64,24.65,24.59,24.63,144208.03782505912,12.6452,12.6503,12.6195,12.64,144208.0378
2008-07-17 15:30:00,24.63,24.67,24.61,24.65,219719.09331108333,12.64,12.6606,12.6298,12.6503,219719.0933
2008-07-17 15:35:00,24.65,24.68,24.61,24.64,203031.56723682384,12.6503,12.6657,12.6298,12.6452,203031.5672
2008-07-17 15:40:00,24.62,24.65,24.58,24.61,296759.83868724795,12.6349,12.6503,12.6144,12.6298,296759.8387
2008-07-17 15:45:00,24.61,24.63,24.56,24.6,331386.4552913364,12.6298,12.64,12.6041,12.6246,331386.4553
2008-07-17 15:50:00,24.61,24.61,24.54,24.54,231956.6124322069,12.6298,12.6298,12.5938,12.5938,231956.6124
2008-07-17 15:55:00,24.54,24.54,24.32,24.39,485328.8833263802,12.5938,12.5938,12.4809,12.5169,485328.8833
2008-07-18 09:30:00,25.0,25.5,24.69,24.73,1227506.6054790711,12.8299,13.0865,12.6708,12.6913,1227506.6055
2008-07-18 09:35:00,24.72,24.95,24.68,24.92,199276.87387011544,12.6862,12.8043,12.6657,12.7889,199276.8739
2008-07-18 09:40:00,24.92,24.97,24.69,24.84,229314.42080378253,12.7889,12.8145,12.6708,12.7478,229314.4208
2008-07-18 09:45:00,24.79,25.03,24.77,25.03,133500.20859407593,12.7221,12.8453,12.7119,12.8453,133500.2086
2008-07-18 09:50:00,25.02,25.05,24.97,24.99,170629.9541093033,12.8402,12.8556,12.8145,12.8248,170629.9541
2008-07-18 09:55:00,24.98,25.25,24.98,25.24,139618.96815463775,12.8196,12.9582,12.8196,12.9531,139618.9682
2008-07-18 10:00:00,25.23,25.24,25.1,25.13,104157.97524683631,12.9479,12.9531,12.8812,12.8966,104157.9752
2008-07-18 10:05:00,25.13,25.22,25.11,25.2,146015.85314977056,12.8966,12.9428,12.8864,12.9326,146015.8531
2008-07-18 10:10:00,25.19,25.2,25.11,25.12,130579.89153108052,12.9274,12.9326,12.8864,12.8915,130579.8915
2008-07-18 10:15:00,25.11,25.17,25.11,25.16,151856.48727576138,12.8864,12.9172,12.8864,12.912,151856.4873
2008-07-18 10:20:00,25.16,25.16,25.02,25.02,233903.4904742039,12.912,12.912,12.8402,12.8402,233903.4905
2008-07-18 10:25:00,25.03,25.16,25.02,25.16,130162.70337922404,12.8453,12.912,12.8402,12.912,130162.7034
2008-07-18 10:30:00,25.17,25.17,25.1,25.12,184814.35127242387,12.9172,12.9172,12.8812,12.8915,184814.3513
2008-07-18 10:35:00,25.12,25.14,25.07,25.07,58128.21582533723,12.8915,12.9018,12.8658,12.8658,58128.2158
2008-07-18 10:40:00,25.07,25.15,25.05,25.15,85940.75928243638,12.8658,12.9069,12.8556,12.9069,85940.7593
2008-07-18 10:45:00,25.15,25.18,25.14,25.17,272006.6750104297,12.9069,12.9223,12.9018,12.9172,272006.675
2008-07-18 10:50:00,25.16,25.17,25.13,25.14,146711.16673619804,12.912,12.9172,12.8966,12.9018,146711.1667
2008-07-18 10:55:00,25.14,25.15,25.11,25.12,136976.77652621333,12.9018,12.9069,12.8864,12.8915,136976.7765
2008-07-18 11:00:00,25.13,25.14,25.09,25.13,153803.36531775832,12.8966,12.9018,12.8761,12.8966,153803.3653
2008-07-18 11:05:00,25.12,25.15,25.12,25.14,158531.49770546518,12.8915,12.9069,12.8915,12.9018,158531.4977
2008-07-18 11:10:00,25.14,25.37,25.14,25.36,196356.55680712004,12.9018,13.0198,12.9018,13.0147,196356.5568
2008-07-18 11:15:00,25.36,25.4,25.31,25.37,194409.6787651231,13.0147,13.0352,12.989,13.0198,194409.6788
2008-07-18 11:20:00,25.37,25.4,25.31,25.31,114170.49089139202,13.0198,13.0352,12.989,12.989,114170.4909
2008-07-18 11:25:00,25.31,25.34,25.28,25.28,176331.52551800862,12.989,13.0044,12.9736,12.9736,176331.5255
2008-07-18 11:30:00,25.28,25.31,25.2,25.22,115978.30621610348,12.9736,12.989,12.9326,12.9428,115978.3062
2008-07-18 11:35:00,25.23,25.31,25.22,25.26,119315.81143095536,12.9479,12.989,12.9428,12.9633,119315.8114
2008-07-18 11:40:00,25.26,25.28,25.2,25.2,70921.98581560285,12.9633,12.9736,12.9326,12.9326,70921.9858
2008-07-18 11:45:00,25.21,25.23,25.17,25.17,86218.88471700737,12.9377,12.9479,12.9172,12.9172,86218.8847
2008-07-18 11:50:00,25.17,25.18,25.1,25.13,112362.67556668058,12.9172,12.9223,12.8812,12.8966,112362.6756
2008-07-18 11:55:00,25.11,25.12,25.09,25.1,78153.24711444862,12.8864,12.8915,12.8761,12.8812,78153.2471
2008-07-18 12:00:00,25.1,25.14,25.09,25.14,66332.91614518149,12.8812,12.9018,12.8761,12.9018,66332.9161
2008-07-18 12:05:00,25.14,25.21,25.13,25.15,235155.0549297733,12.9018,12.9377,12.8966,12.9069,235155.0549
2008-07-18 12:10:00,25.15,25.15,25.1,25.1,81351.68961201502,12.9069,12.9069,12.8812,12.8812,81351.6896
2008-07-18 12:15:00,25.1,25.17,25.1,25.17,69670.42136003338,12.8812,12.9172,12.8812,12.9172,69670.4214
2008-07-18 12:20:00,25.16,25.19,25.16,25.18,72312.6129884578,12.912,12.9274,12.912,12.9223,72312.613
2008-07-18 12:25:00,25.17,25.18,25.13,25.13,34765.679321373944,12.9172,12.9223,12.8966,12.8966,34765.6793
2008-07-18 12:30:00,25.13,25.13,25.05,25.05,62856.34821304409,12.8966,12.8966,12.8556,12.8556,62856.3482
2008-07-18 12:35:00,25.05,25.08,25.05,25.08,75371.99276873871,12.8556,12.871,12.8556,12.871,75371.9928
2008-07-18 12:40:00,25.08,25.11,25.07,25.09,59796.968432763184,12.871,12.8864,12.8658,12.8761,59796.9684
2008-07-18 12:45:00,25.1,25.1,25.06,25.08,93867.33416770965,12.8812,12.8812,12.8607,12.871,93867.3342
2008-07-18 12:50:00,25.08,25.08,25.04,25.05,47281.32387706856,12.871,12.871,12.8504,12.8556,47281.3239
2008-07-18 12:55:00,25.05,25.06,24.99,25.0,66193.85342789599,12.8556,12.8607,12.8248,12.8299,66193.8534
2008-07-18 13:00:00,24.99,25.02,24.99,25.0,71200.11125017384,12.8248,12.8402,12.8248,12.8299,71200.1113
2008-07-18 13:05:00,25.0,25.01,24.98,24.99,24753.163676818247,12.8299,12.835,12.8196,12.8248,24753.1637
2008-07-18 13:10:00,24.99,25.01,24.95,25.0,49367.264636351,12.8248,12.835,12.8043,12.8299,49367.2646
2008-07-18 13:15:00,25.0,25.02,24.98,25.01,57293.83952162426,12.8299,12.8402,12.8196,12.835,57293.8395
2008-07-18 13:20:00,25.0,25.03,25.0,25.02,58962.59212905021,12.8299,12.8453,12.8299,12.8402,58962.5921
2008-07-18 13:25:00,25.03,25.08,24.97,25.02,106243.91600611876,12.8453,12.871,12.8145,12.8402,106243.916
2008-07-18 13:30:00,25.02,25.06,24.97,25.06,95118.8986232791,12.8402,12.8607,12.8145,12.8607,95118.8986
2008-07-18 13:35:00,25.07,25.12,25.05,25.1,54790.71061048533,12.8658,12.8915,12.8556,12.8812,54790.7106
2008-07-18 13:40:00,25.11,25.17,25.11,25.12,83715.75580586845,12.8864,12.9172,12.8864,12.8915,83715.7558
2008-07-18 13:45:00,25.13,25.16,25.1,25.15,57711.02767348074,12.8966,12.912,12.8812,12.9069,57711.0277
2008-07-18 13:50:00,25.15,25.17,25.15,25.16,60631.34473647615,12.9069,12.9172,12.9069,12.912,60631.3447
2008-07-18 13:55:00,25.16,25.18,25.16,25.17,74398.55374774024,12.912,12.9223,12.912,12.9172,74398.5537
2008-07-18 14:00:00,25.17,25.19,25.15,25.19,101515.78361841192,12.9172,12.9274,12.9069,12.9274,101515.7836
2008-07-18 14:05:00,25.18,25.23,25.18,25.2,53956.33430677236,12.9223,12.9479,12.9223,12.9326,53956.3343
2008-07-18 14:10:00,25.2,25.29,25.2,25.29,72312.6129884578,12.9326,12.9787,12.9326,12.9787,72312.613
2008-07-18 14:15:00,25.28,25.29,25.24,25.25,138784.59185092477,12.9736,12.9787,12.9531,12.9582,138784.5919
2008-07-18 14:20:00,25.26,25.26,25.2,25.2,74398.55374774024,12.9633,12.9633,12.9326,12.9326,74398.5537
2008-07-18 14:25:00,25.21,25.22,25.2,25.2,43943.81866221666,12.9377,12.9428,12.9326,12.9326,43943.8187
2008-07-18 14:30:00,25.21,25.22,25.18,25.18,43387.56779307468,12.9377,12.9428,12.9223,12.9223,43387.5678
2008-07-18 14:35:00,25.18,25.24,25.18,25.23,38103.18453622584,12.9223,12.9531,12.9223,12.9479,38103.1845
2008-07-18 14:40:00,25.24,25.26,25.23,25.23,53678.208872201365,12.9531,12.9633,12.9479,12.9479,53678.2089
2008-07-18 14:45:00,25.23,25.24,25.19,25.19,41718.81518564873,12.9479,12.9531,12.9274,12.9274,41718.8152
2008-07-18 14:50:00,25.18,25.19,25.14,25.17,98734.529272702,12.9223,12.9274,12.9018,12.9172,98734.5293
2008-07-18 14:55:00,25.18,25.23,25.17,25.2,56042.2750660548,12.9223,12.9479,12.9172,12.9326,56042.2751
2008-07-18 15:00:00,25.2,25.2,25.16,25.17,103879.84981226534,12.9326,12.9326,12.912,12.9172,103879.8498
2008-07-18 15:05:00,25.17,25.18,25.16,25.18,102072.0344875539,12.9172,12.9223,12.912,12.9223,102072.0345
2008-07-18 15:10:00,25.18,25.23,25.17,25.21,70782.92309831735,12.9223,12.9479,12.9172,12.9377,70782.9231
2008-07-18 15:15:00,25.22,25.23,25.15,25.16,180503.4070365735,12.9428,12.9479,12.9069,12.912,180503.407
2008-07-18 15:20:00,25.16,25.23,25.16,25.21,94701.71047142262,12.912,12.9479,12.912,12.9377,94701.7105
2008-07-18 15:25:00,25.21,25.21,25.17,25.2,98178.27840356002,12.9377,12.9377,12.9172,12.9326,98178.2784
2008-07-18 15:30:00,25.19,25.25,25.19,25.25,88304.82547628981,12.9274,12.9582,12.9274,12.9582,88304.8255
2008-07-18 15:35:00,25.24,25.25,25.23,25.23,117925.18425810042,12.9531,12.9582,12.9479,12.9479,117925.1843
2008-07-18 15:40:00,25.23,25.29,25.22,25.23,236962.8702544848,12.9479,12.9787,12.9428,12.9479,236962.8703
2008-07-18 15:45:00,25.24,25.33,25.22,25.31,177583.08997357808,12.9531,12.9993,12.9428,12.989,177583.09
2008-07-18 15:50:00,25.31,25.31,25.26,25.31,154498.6789041858,12.989,12.989,12.9633,12.989,154498.6789
2008-07-18 15:55:00,25.31,25.32,25.24,25.25,217215.9643999444,12.989,12.9941,12.9531,12.9582,217215.9644
2008-07-21 09:30:00,25.38,25.53,24.65,25.43,137811.15282992632,13.0249,13.1019,12.6503,13.0506,137811.1528
2008-07-21 09:35:00,25.46,25.67,25.41,25.66,35739.118342372414,13.066,13.1738,13.0403,13.1686,35739.1183
2008-07-21 09:40:00,25.66,25.71,25.5,25.53,38103.18453622584,13.1686,13.1943,13.0865,13.1019,38103.1845
2008-07-21 09:45:00,25.54,25.54,25.35,25.38,41996.94062021972,13.107,13.107,13.0095,13.0249,41996.9406
2008-07-21 09:50:00,25.36,25.42,25.3,25.41,89834.51536643026,13.0147,13.0455,12.9839,13.0403,89834.5154
2008-07-21 09:55:00,25.42,25.48,25.4,25.42,59518.84299819219,13.0455,13.0762,13.0352,13.0455,59518.843
2008-07-21 10:00:00,25.44,25.48,25.37,25.46,138089.2782644973,13.0557,13.0762,13.0198,13.066,138089.2783
2008-07-21 10:05:00,25.44,25.48,25.38,25.42,155472.11792518428,13.0557,13.0762,13.0249,13.0455,155472.1179
2008-07-21 10:10:00,25.41,25.51,25.39,25.5,83993.88124043944,13.0403,13.0916,13.0301,13.0865,83993.8812
2008-07-21 10:15:00,25.5,25.5,25.41,25.43,61326.65832290363,13.0865,13.0865,13.0403,13.0506,61326.6583
2008-07-21 10:20:00,25.43,25.43,25.32,25.32,137811.15282992632,13.0506,13.0506,12.9941,12.9941,137811.1528
2008-07-21 10:25:00,25.33,25.43,25.33,25.34,60631.34473647615,12.9993,13.0506,12.9993,13.0044,60631.3447
2008-07-21 10:30:00,25.33,25.39,25.28,25.39,94979.8359059936,12.9993,13.0301,12.9736,13.0301,94979.8359
2008-07-21 10:35:00,25.38,25.41,25.33,25.38,52982.89528577389,13.0249,13.0403,12.9993,13.0249,52982.8953
2008-07-21 10:40:00,25.38,25.45,25.37,25.44,39910.999860937285,13.0249,13.0609,13.0198,13.0557,39910.9999
2008-07-21 10:45:00,25.43,25.46,25.37,25.39,42414.12877207621,13.0506,13.066,13.0198,13.0301,42414.1288
2008-07-21 10:50:00,25.38,25.39,25.32,25.33,61187.59560561814,13.0249,13.0301,12.9941,12.9993,61187.5956
2008-07-21 10:55:00,25.35,25.35,25.28,25.29,47003.19844249757,13.0095,13.0095,12.9736,12.9787,47003.1984
2008-07-21 11:00:00,25.3,25.34,25.26,25.34,125434.5709915172,12.9839,13.0044,12.9633,13.0044,125434.571
2008-07-21 11:05:00,25.34,25.42,25.29,25.39,69809.48407731888,13.0044,13.0455,12.9787,13.0301,69809.4841
2008-07-21 11:10:00,25.39,25.41,25.29,25.33,104853.2888332638,13.0301,13.0403,12.9787,12.9993,104853.2888
2008-07-21 11:15:00,25.33,25.38,25.32,25.38,127103.32359894313,12.9993,13.0249,12.9941,13.0249,127103.3236
2008-07-21 11:20:00,25.38,25.39,25.36,25.36,47003.19844249757,13.0249,13.0301,13.0147,13.0147,47003.1984
2008-07-21 11:25:00,25.36,25.36,25.33,25.33,72729.80114031429,13.0147,13.0147,12.9993,12.9993,72729.8011
2008-07-21 11:30:00,25.33,25.37,25.33,25.35,85801.6965651509,12.9993,13.0198,12.9993,13.0095,85801.6966
2008-07-21 11:35:00,25.35,25.36,25.32,25.33,96926.71394799056,13.0095,13.0147,12.9941,12.9993,96926.7139
2008-07-21 11:40:00,25.33,25.36,25.32,25.34,67028.22973160897,12.9993,13.0147,12.9941,13.0044,67028.2297
2008-07-21 11:45:00,25.34,25.34,25.28,25.31,57989.15310805174,13.0044,13.0044,12.9736,12.989,57989.1531
2008-07-21 11:50:00,25.3,25.31,25.21,25.21,52426.64441663191,12.9839,12.989,12.9377,12.9377,52426.6444
2008-07-21 11:55:00,25.21,25.24,25.2,25.23,49367.264636351,12.9377,12.9531,12.9326,12.9479,49367.2646
2008-07-21 12:00:00,25.23,25.25,25.21,25.24,64664.163537755536,12.9479,12.9582,12.9377,12.9531,64664.1635
2008-07-21 12:05:00,25.24,25.27,25.24,25.25,68140.73146989293,12.9531,12.9685,12.9531,12.9582,68140.7315
2008-07-21 12:10:00,25.25,25.29,25.25,25.25,77457.93352802114,12.9582,12.9787,12.9582,12.9582,77457.9335
2008-07-21 12:15:00,25.25,25.25,25.23,25.25,41023.50159922125,12.9582,12.9582,12.9479,12.9582,41023.5016
2008-07-21 12:20:00,25.25,25.3,25.24,25.3,53817.27158948686,12.9582,12.9839,12.9531,12.9839,53817.2716
2008-07-21 12:25:00,25.29,25.33,25.28,25.3,70643.86038103185,12.9787,12.9993,12.9736,12.9839,70643.8604
2008-07-21 12:30:00,25.3,25.31,25.28,25.3,53121.958003059386,12.9839,12.989,12.9736,12.9839,53121.958
2008-07-21 12:35:00,25.29,25.31,25.27,25.28,45612.57126964261,12.9787,12.989,12.9685,12.9736,45612.5713
2008-07-21 12:40:00,25.28,25.3,25.27,25.3,63690.724516757065,12.9736,12.9839,12.9685,12.9839,63690.7245
2008-07-21 12:45:00,25.31,25.31,25.23,25.25,64942.288972326525,12.989,12.989,12.9479,12.9582,64942.289
2008-07-21 12:50:00,25.25,25.25,25.22,25.23,36573.49464608539,12.9582,12.9582,12.9428,12.9479,36573.4946
2008-07-21 12:55:00,25.22,25.23,25.17,25.18,45334.44583507162,12.9428,12.9479,12.9172,12.9223,45334.4458
2008-07-21 13:00:00,25.18,25.18,25.17,25.18,20998.47031010986,12.9223,12.9223,12.9172,12.9223,20998.4703
2008-07-21 13:05:00,25.17,25.19,25.16,25.19,46446.94757335559,12.9172,12.9274,12.912,12.9274,46446.9476
2008-07-21 13:10:00,25.19,25.19,25.15,25.15,38103.18453622584,12.9274,12.9274,12.9069,12.9069,38103.1845
2008-07-21 13:15:00,25.15,25.19,25.15,25.18,34904.74203865944,12.9069,12.9274,12.9069,12.9223,34904.742
2008-07-21 13:20:00,25.18,25.18,25.15,25.16,35878.18105965791,12.9223,12.9223,12.9069,12.912,35878.1811
2008-07-21 13:25:00,25.16,25.2,25.13,25.14,54095.39702405786,12.912,12.9326,12.8966,12.9018,54095.397
2008-07-21 13:30:00,25.14,25.14,25.08,25.11,104714.22611597832,12.9018,12.9018,12.871,12.8864,104714.2261
2008-07-21 13:35:00,25.1,25.14,25.08,25.12,88304.82547628981,12.8812,12.9018,12.871,12.8915,88304.8255
2008-07-21 13:40:00,25.1,25.13,25.04,25.06,81907.94048115701,12.8812,12.8966,12.8504,12.8607,81907.9405
2008-07-21 13:45:00,25.05,25.05,24.95,24.95,114587.67904324851,12.8556,12.8556,12.8043,12.8043,114587.679
2008-07-21 13:50:00,24.95,25.0,24.95,24.98,124461.13197051872,12.8043,12.8299,12.8043,12.8196,124461.132
2008-07-21 13:55:00,24.99,25.04,24.98,25.0,109998.60937282717,12.8248,12.8504,12.8196,12.8299,109998.6094
2008-07-21 14:00:00,25.0,25.05,24.99,25.02,141704.9089139202,12.8299,12.8556,12.8248,12.8402,141704.9089
2008-07-21 14:05:00,25.02,25.05,24.98,25.05,120706.43860381033,12.8402,12.8556,12.8196,12.8556,120706.4386
2008-07-21 14:10:00,25.05,25.12,25.05,25.1,186900.2920317063,12.8556,12.8915,12.8556,12.8812,186900.292
2008-07-21 14:15:00,25.1,25.18,25.1,25.17,124043.94381866224,12.8812,12.9223,12.8812,12.9172,124043.9438
2008-07-21 14:20:00,25.18,25.18,25.13,25.14,99012.654707273,12.9223,12.9223,12.8966,12.9018,99012.6547
2008-07-21 14:25:00,25.14,25.18,25.12,25.12,116812.68251981644,12.9018,12.9223,12.8915,12.8915,116812.6825
2008-07-21 14:30:00,25.12,25.13,25.11,25.11,143512.72423863164,12.8915,12.8966,12.8864,12.8864,143512.7242
2008-07-21 14:35:00,25.12,25.13,25.1,25.11,126686.13544708664,12.8915,12.8966,12.8812,12.8864,126686.1354
2008-07-21 14:40:00,25.1,25.11,25.1,25.11,78153.24711444862,12.8812,12.8864,12.8812,12.8864,78153.2471
2008-07-21 14:45:00,25.11,25.15,25.1,25.15,120706.43860381033,12.8864,12.9069,12.8812,12.9069,120706.4386
2008-07-21 14:50:00,25.15,25.21,25.15,25.2,104992.35155054933,12.9069,12.9377,12.9069,12.9326,104992.3516
2008-07-21 14:55:00,25.19,25.2,25.17,25.17,73703.24016131276,12.9274,12.9326,12.9172,12.9172,73703.2402
2008-07-21 15:00:00,25.17,25.2,25.17,25.17,133222.08315950495,12.9172,12.9326,12.9172,12.9172,133222.0832
2008-07-21 15:05:00,25.17,25.2,25.15,25.2,136976.77652621333,12.9172,12.9326,12.9069,12.9326,136976.7765
2008-07-21 15:10:00,25.2,25.2,25.16,25.18,81073.56417744403,12.9326,12.9326,12.912,12.9223,81073.5642
2008-07-21 15:15:00,25.18,25.19,25.16,25.17,111667.3619802531,12.9223,12.9274,12.912,12.9172,111667.362
2008-07-21 15:20:00,25.18,25.19,25.15,25.16,108468.9194826867,12.9223,12.9274,12.9069,12.912,108468.9195
2008-07-21 15:25:00,25.16,25.18,25.14,25.17,84272.00667501043,12.912,12.9223,12.9018,12.9172,84272.0067
2008-07-21 15:30:00,25.18,25.18,25.15,25.15,66471.97886246697,12.9223,12.9223,12.9069,12.9069,66471.9789
2008-07-21 15:35:00,25.15,25.18,25.15,25.17,145737.72771519958,12.9069,12.9223,12.9069,12.9172,145737.7277
2008-07-21 15:40:00,25.18,25.2,25.14,25.15,144625.2259769156,12.9223,12.9326,12.9018,12.9069,144625.226
2008-07-21 15:45:00,25.15,25.19,25.14,25.17,107495.48046168825,12.9069,12.9274,12.9018,12.9172,107495.4805
2008-07-21 15:50:00,25.18,25.18,25.09,25.12,155054.92977332778,12.9223,12.9223,12.8761,12.8915,155054.9298
2008-07-21 15:55:00,25.12,25.18,25.11,25.18,299123.9048811014,12.8915,12.9223,12.8864,12.9223,299123.9049
2008-07-22 09:30:00,25.12,25.17,24.91,25.14,122097.06577666527,12.8915,12.9172,12.7837,12.9018,122097.0658
2008-07-22 09:35:00,25.14,25.14,24.98,25.03,104714.22611597832,12.9018,12.9018,12.8196,12.8453,104714.2261
2008-07-22 09:40:00,25.03,25.13,25.02,25.08,114726.74176053402,12.8453,12.8966,12.8402,12.871,114726.7418
2008-07-22 09:45:00,25.08,25.18,25.01,25.14,170073.70324016133,12.871,12.9223,12.835,12.9018,170073.7032
2008-07-22 09:50:00,25.15,25.18,25.08,25.13,119732.99958281186,12.9069,12.9223,12.871,12.8966,119732.9996
2008-07-22 09:55:00,25.13,25.16,25.1,25.11,96092.33764427758,12.8966,12.912,12.8812,12.8864,96092.3376
2008-07-22 10:00:00,25.12,25.24,25.1,25.2,202753.44180225284,12.8915,12.9531,12.8812,12.9326,202753.4418
2008-07-22 10:05:00,25.2,25.32,25.19,25.24,155611.18064246976,12.9326,12.9941,12.9274,12.9531,155611.1806
2008-07-22 10:10:00,25.24,25.24,25.21,25.24,57293.83952162426,12.9531,12.9531,12.9377,12.9531,57293.8395
2008-07-22 10:15:00,25.24,25.41,25.21,25.4,196912.807676262,12.9531,13.0403,12.9377,13.0352,196912.8077
2008-07-22 10:20:00,25.41,25.43,25.28,25.34,74120.42831316925,13.0403,13.0506,12.9736,13.0044,74120.4283
2008-07-22 10:25:00,25.33,25.35,25.28,25.28,78292.30983173412,12.9993,13.0095,12.9736,12.9736,78292.3098
2008-07-22 10:30:00,25.28,25.33,25.24,25.24,115004.867195105,12.9736,12.9993,12.9531,12.9531,115004.8672
2008-07-22 10:35:00,25.25,25.27,25.24,25.25,64525.100820470034,12.9582,12.9685,12.9531,12.9582,64525.1008
2008-07-22 10:40:00,25.25,25.32,25.25,25.3,76345.43178973718,12.9582,12.9941,12.9582,12.9839,76345.4318
2008-07-22 10:45:00,25.31,25.31,25.25,25.29,92615.7697121402,12.989,12.989,12.9582,12.9787,92615.7697
2008-07-22 10:50:00,25.28,25.29,25.2,25.23,74815.74189959673,12.9736,12.9787,12.9326,12.9479,74815.7419
2008-07-22 10:55:00,25.23,25.28,25.2,25.22,103323.59894312336,12.9479,12.9736,12.9326,12.9428,103323.5989
2008-07-22 11:00:00,25.23,25.28,25.21,25.28,68279.79418717843,12.9479,12.9736,12.9377,12.9736,68279.7942
2008-07-22 11:05:00,25.28,25.3,25.22,25.22,114726.74176053402,12.9736,12.9839,12.9428,12.9428,114726.7418
2008-07-22 11:10:00,25.23,25.26,25.22,25.23,82742.31678486998,12.9479,12.9633,12.9428,12.9479,82742.3168
2008-07-22 11:15:00,25.23,25.31,25.23,25.24,61604.78375747462,12.9479,12.989,12.9479,12.9531,61604.7838
2008-07-22 11:20:00,25.24,25.32,25.23,25.28,152273.67542761785,12.9531,12.9941,12.9479,12.9736,152273.6754
2008-07-22 11:25:00,25.28,25.29,25.25,25.29,55486.02419691281,12.9736,12.9787,12.9582,12.9787,55486.0242
2008-07-22 11:30:00,25.3,25.31,25.25,25.25,56181.33778334029,12.9839,12.989,12.9582,12.9582,56181.3378
2008-07-22 11:35:00,25.25,25.29,25.25,25.28,76067.30635516619,12.9582,12.9787,12.9582,12.9736,76067.3064
2008-07-22 11:40:00,25.28,25.33,25.27,25.3,69948.54679460438,12.9736,12.9993,12.9685,12.9839,69948.5468
2008-07-22 11:45:00,25.3,25.31,25.28,25.28,45473.50855235712,12.9839,12.989,12.9736,12.9736,45473.5086
2008-07-22 11:50:00,25.29,25.31,25.23,25.23,115282.992629676,12.9787,12.989,12.9479,12.9479,115282.9926
2008-07-22 11:55:00,25.23,25.28,25.2,25.28,113336.11458767904,12.9479,12.9736,12.9326,12.9736,113336.1146
2008-07-22 12:00:00,25.27,25.3,25.25,25.28,38937.560839938815,12.9685,12.9839,12.9582,12.9736,38937.5608
2008-07-22 12:05:00,25.28,25.3,25.25,25.28,32123.48769294952,12.9736,12.9839,12.9582,12.9736,32123.4877
2008-07-22 12:10:00,25.29,25.32,25.22,25.23,78709.49798359061,12.9787,12.9941,12.9428,12.9479,78709.498
2008-07-22 12:15:00,25.23,25.23,25.2,25.23,42831.316923932696,12.9479,12.9479,12.9326,12.9479,42831.3169
2008-07-22 12:20:00,25.23,25.32,25.21,25.31,57571.96495619525,12.9479,12.9941,12.9377,12.989,57571.965
2008-07-22 12:25:00,25.31,25.32,25.17,25.21,61604.78375747462,12.989,12.9941,12.9172,12.9377,61604.7838
2008-07-22 12:30:00,25.22,25.28,25.21,25.28,37407.870949798365,12.9428,12.9736,12.9377,12.9736,37407.8709
2008-07-22 12:35:00,25.28,25.28,25.2,25.23,37129.74551522737,12.9736,12.9736,12.9326,12.9479,37129.7455
2008-07-22 12:40:00,25.23,25.29,25.21,25.29,66193.85342789599,12.9479,12.9787,12.9377,12.9787,66193.8534
2008-07-22 12:45:00,25.3,25.34,25.28,25.32,89556.38993185927,12.9839,13.0044,12.9736,12.9941,89556.3899
2008-07-22 12:50:00,25.32,25.34,25.29,25.33,151439.2991239049,12.9941,13.0044,12.9787,12.9993,151439.2991
2008-07-22 12:55:00,25.33,25.36,25.3,25.36,31567.23682380754,12.9993,13.0147,12.9839,13.0147,31567.2368
2008-07-22 13:00:00,25.36,25.39,25.36,25.38,79961.06243916007,13.0147,13.0301,13.0147,13.0249,79961.0624
2008-07-22 13:05:00,25.37,25.42,25.37,25.41,62300.0973439021,13.0198,13.0455,13.0198,13.0403,62300.0973
2008-07-22 13:10:00,25.42,25.5,25.42,25.48,59796.968432763184,13.0455,13.0865,13.0455,13.0762,59796.9684
2008-07-22 13:15:00,25.48,25.54,25.46,25.53,87470.44917257685,13.0762,13.107,13.066,13.1019,87470.4492
2008-07-22 13:20:00,25.53,25.56,25.49,25.56,120845.50132109584,13.1019,13.1173,13.0814,13.1173,120845.5013
2008-07-22 13:25:00,25.56,25.57,25.46,25.46,114309.55360867752,13.1173,13.1224,13.066,13.066,114309.5536
2008-07-22 13:30:00,25.46,25.49,25.43,25.44,52148.51898206092,13.066,13.0814,13.0506,13.0557,52148.519
2008-07-22 13:35:00,25.44,25.51,25.43,25.49,59657.90571547768,13.0557,13.0916,13.0506,13.0814,59657.9057
2008-07-22 13:40:00,25.48,25.51,25.46,25.48,65081.35168961202,13.0762,13.0916,13.066,13.0762,65081.3517
2008-07-22 13:45:00,25.49,25.52,25.46,25.47,47281.32387706856,13.0814,13.0968,13.066,13.0711,47281.3239
2008-07-22 13:50:00,25.47,25.51,25.46,25.46,52704.769851202895,13.0711,13.0916,13.066,13.066,52704.7699
2008-07-22 13:55:00,25.46,25.54,25.46,25.53,50340.70365734947,13.066,13.107,13.066,13.1019,50340.7037
2008-07-22 14:00:00,25.53,25.54,25.48,25.51,76484.49450702267,13.1019,13.107,13.0762,13.0916,76484.4945
2008-07-22 14:05:00,25.51,25.53,25.48,25.52,65637.602558754,13.0916,13.1019,13.0762,13.0968,65637.6026
2008-07-22 14:10:00,25.53,25.53,25.36,25.38,68418.85690446392,13.1019,13.1019,13.0147,13.0249,68418.8569
2008-07-22 14:15:00,25.38,25.44,25.38,25.43,53261.02072034488,13.0249,13.0557,13.0249,13.0506,53261.0207
2008-07-22 14:20:00,25.43,25.44,25.41,25.42,54373.522458628846,13.0506,13.0557,13.0403,13.0455,54373.5225
2008-07-22 14:25:00,25.42,25.5,25.39,25.5,49506.327353636494,13.0455,13.0865,13.0301,13.0865,49506.3274
2008-07-22 14:30:00,25.5,25.54,25.47,25.48,46725.07300792658,13.0865,13.107,13.0711,13.0762,46725.073
2008-07-22 14:35:00,25.48,25.48,25.44,25.46,39215.68627450981,13.0762,13.0762,13.0557,13.066,39215.6863
2008-07-22 14:40:00,25.46,25.51,25.44,25.5,44917.25768321513,13.066,13.0916,13.0557,13.0865,44917.2577
2008-07-22 14:45:00,25.51,25.54,25.49,25.53,54929.77332777083,13.0916,13.107,13.0814,13.1019,54929.7733
2008-07-22 14:50:00,25.53,25.56,25.53,25.55,61743.846474760125,13.1019,13.1173,13.1019,13.1122,61743.8465
2008-07-22 14:55:00,25.54,25.55,25.51,25.53,86775.13558614936,13.107,13.1122,13.0916,13.1019,86775.1356
2008-07-22 15:00:00,25.53,25.56,25.53,25.55,81351.68961201502,13.1019,13.1173,13.1019,13.1122,81351.6896
2008-07-22 15:05:00,25.56,25.56,25.52,25.52,96648.58851341956,13.1173,13.1173,13.0968,13.0968,96648.5885
2008-07-22 15:10:00,25.53,25.57,25.53,25.54,65220.41440689752,13.1019,13.1224,13.1019,13.107,65220.4144
2008-07-22 15:15:00,25.54,25.56,25.53,25.56,39215.68627450981,13.107,13.1173,13.1019,13.1173,39215.6863
2008-07-22 15:20:00,25.56,25.59,25.56,25.58,84550.13210958143,13.1173,13.1327,13.1173,13.1276,84550.1321
2008-07-22 15:25:00,25.59,25.63,25.57,25.62,74120.42831316925,13.1327,13.1532,13.1224,13.1481,74120.4283
2008-07-22 15:30:00,25.62,25.64,25.61,25.62,106382.97872340426,13.1481,13.1584,13.143,13.1481,106382.9787
2008-07-22 15:35:00,25.62,25.65,25.62,25.65,49506.327353636494,13.1481,13.1635,13.1481,13.1635,49506.3274
2008-07-22 15:40:00,25.65,25.73,25.64,25.72,139758.03087192326,13.1635,13.2045,13.1584,13.1994,139758.0309
2008-07-22 15:45:00,25.72,25.74,25.68,25.73,172437.76943401474,13.1994,13.2097,13.1789,13.2045,172437.7694
2008-07-22 15:50:00,25.74,25.79,25.72,25.72,298984.8421638159,13.2097,13.2353,13.1994,13.1994,298984.8422
2008-07-22 15:55:00,25.72,25.74,25.69,25.7,315255.1800862189,13.1994,13.2097,13.184,13.1892,315255.1801
2008-07-23 09:30:00,25.69,25.81,25.42,25.52,58128.21582533723,13.184,13.2456,13.0455,13.0968,58128.2158
2008-07-23 09:35:00,25.52,25.54,25.32,25.32,39076.62355722431,13.0968,13.107,12.9941,12.9941,39076.6236
2008-07-23 09:40:00,25.34,25.51,25.33,25.43,59101.6548463357,13.0044,13.0916,12.9993,13.0506,59101.6548
2008-07-23 09:45:00,25.42,25.64,25.42,25.64,52426.64441663191,13.0455,13.1584,13.0455,13.1584,52426.6444
2008-07-23 09:50:00,25.64,25.69,25.57,25.68,42275.06605479072,13.1584,13.184,13.1224,13.1789,42275.0661
2008-07-23 09:55:00,25.68,25.77,25.68,25.73,38937.560839938815,13.1789,13.2251,13.1789,13.2045,38937.5608
2008-07-23 10:00:00,25.73,25.84,25.69,25.83,46446.94757335559,13.2045,13.261,13.184,13.2559,46446.9476
2008-07-23 10:05:00,25.84,25.9,25.83,25.87,44361.00681407315,13.261,13.2918,13.2559,13.2764,44361.0068
2008-07-23 10:10:00,25.89,25.94,25.82,25.85,49228.20191906551,13.2867,13.3123,13.2507,13.2661,49228.2019
2008-07-23 10:15:00,25.86,25.9,25.85,25.88,57571.96495619525,13.2713,13.2918,13.2661,13.2815,57571.965
2008-07-23 10:20:00,25.87,25.99,25.87,25.98,147267.41760534002,13.2764,13.338,13.2764,13.3328,147267.4176
2008-07-23 10:25:00,25.98,26.12,25.98,26.12,92476.70699485469,13.3328,13.4047,13.3328,13.4047,92476.707
2008-07-23 10:30:00,26.13,26.2,26.13,26.15,89834.51536643026,13.4098,13.4457,13.4098,13.4201,89834.5154
2008-07-23 10:35:00,26.15,26.23,26.05,26.18,59936.03115004868,13.4201,13.4611,13.3688,13.4355,59936.0312
2008-07-23 10:40:00,26.19,26.25,26.07,26.08,43804.75594493117,13.4406,13.4714,13.379,13.3842,43804.7559
2008-07-23 10:45:00,26.08,26.08,25.99,25.99,30037.546933667087,13.3842,13.3842,13.338,13.338,30037.5469
2008-07-23 10:50:00,25.99,26.04,25.95,25.97,27256.29258795717,13.338,13.3636,13.3174,13.3277,27256.2926
2008-07-23 10:55:00,25.97,25.99,25.77,25.8,47142.26115978307,13.3277,13.338,13.2251,13.2405,47142.2612
2008-07-23 11:00:00,25.79,25.79,25.66,25.66,67723.54331803643,13.2353,13.2353,13.1686,13.1686,67723.5433
2008-07-23 11:05:00,25.67,25.68,25.54,25.68,63551.66179947156,13.1738,13.1789,13.107,13.1789,63551.6618
2008-07-23 11:10:00,25.67,25.76,25.67,25.72,47420.38659435406,13.1738,13.2199,13.1738,13.1994,47420.3866
2008-07-23 11:15:00,25.73,25.76,25.72,25.72,47976.63746349604,13.2045,13.2199,13.1994,13.1994,47976.6375
2008-07-23 11:20:00,25.72,25.75,25.62,25.67,55346.96147962732,13.1994,13.2148,13.1481,13.1738,55346.9615
2008-07-23 11:25:00,25.67,25.71,25.64,25.68,24753.163676818247,13.1738,13.1943,13.1584,13.1789,24753.1637
2008-07-23 11:30:00,25.69,25.71,25.68,25.7,15157.836184119038,13.184,13.1943,13.1789,13.1892,15157.8362
2008-07-23 11:35:00,25.71,25.71,25.65,25.66,31010.98595466556,13.1943,13.1943,13.1635,13.1686,31010.986
2008-07-23 11:40:00,25.66,25.69,25.63,25.69,50201.640940063975,13.1686,13.184,13.1532,13.184,50201.6409
2008-07-23 11:45:00,25.69,25.7,25.64,25.64,35878.18105965791,13.184,13.1892,13.1584,13.1584,35878.1811
2008-07-23 11:50:00,25.65,25.66,25.59,25.59,50340.70365734947,13.1635,13.1686,13.1327,13.1327,50340.7037
2008-07-23 11:55:00,25.59,25.61,25.57,25.6,18217.215964399948,13.1327,13.143,13.1224,13.1378,18217.216
2008-07-23 12:00:00,25.6,25.64,25.6,25.64,19329.71770268392,13.1378,13.1584,13.1378,13.1584,19329.7177
2008-07-23 12:05:00,25.64,25.67,25.6,25.6,32123.48769294952,13.1584,13.1738,13.1378,13.1378,32123.4877
2008-07-23 12:10:00,25.59,25.6,25.51,25.52,37407.870949798365,13.1327,13.1378,13.0916,13.0968,37407.8709
2008-07-23 12:15:00,25.51,25.56,25.47,25.56,50479.76637463496,13.0916,13.1173,13.0711,13.1173,50479.7664
2008-07-23 12:20:00,25.55,25.58,25.53,25.57,38659.43540536783,13.1122,13.1276,13.1019,13.1224,38659.4354
2008-07-23 12:25:00,25.56,25.56,25.53,25.54,17521.902377972467,13.1173,13.1173,13.1019,13.107,17521.9024
2008-07-23 12:30:00,25.53,25.56,25.46,25.48,52148.51898206092,13.1019,13.1173,13.066,13.0762,52148.519
2008-07-23 12:35:00,25.48,25.56,25.46,25.56,31845.362258378533,13.0762,13.1173,13.066,13.1173,31845.3623
2008-07-23 12:40:00,25.56,25.61,25.56,25.59,32401.613127520515,13.1173,13.143,13.1173,13.1327,32401.6131
2008-07-23 12:45:00,25.59,25.64,25.58,25.61,22528.16020025032,13.1327,13.1584,13.1276,13.143,22528.1602
2008-07-23 12:50:00,25.61,25.64,25.61,25.64,22667.22291753581,13.143,13.1584,13.143,13.1584,22667.2229
2008-07-23 12:55:00,25.64,25.68,25.64,25.66,26004.72813238771,13.1584,13.1789,13.1584,13.1686,26004.7281
2008-07-23 13:00:00,25.66,25.7,25.61,25.61,57711.02767348074,13.1686,13.1892,13.143,13.143,57711.0277
2008-07-23 13:05:00,25.62,25.62,25.51,25.51,37825.05910165485,13.1481,13.1481,13.0916,13.0916,37825.0591
2008-07-23 13:10:00,25.49,25.65,25.49,25.63,27395.355305242665,13.0814,13.1635,13.0814,13.1532,27395.3553
2008-07-23 13:15:00,25.63,25.65,25.61,25.64,13071.895424836604,13.1532,13.1635,13.143,13.1584,13071.8954
2008-07-23 13:20:00,25.64,25.69,25.63,25.68,25170.35182867473,13.1584,13.184,13.1532,13.1789,25170.3518
2008-07-23 13:25:00,25.69,25.71,25.68,25.69,17382.839660686972,13.184,13.1943,13.1789,13.184,17382.8397
2008-07-23 13:30:00,25.69,25.7,25.59,25.59,52704.769851202895,13.184,13.1892,13.1327,13.1327,52704.7699
2008-07-23 13:35:00,25.59,25.7,25.57,25.7,31567.23682380754,13.1327,13.1892,13.1224,13.1892,31567.2368
2008-07-23 13:40:00,25.7,25.73,25.66,25.73,28368.79432624113,13.1892,13.2045,13.1686,13.2045,28368.7943
2008-07-23 13:45:00,25.73,25.75,25.64,25.64,57571.96495619525,13.2045,13.2148,13.1584,13.1584,57571.965
2008-07-23 13:50:00,25.65,25.66,25.49,25.5,99847.03101098596,13.1635,13.1686,13.0814,13.0865,99847.031
2008-07-23 13:55:00,25.48,25.53,25.42,25.53,57015.71408705327,13.0762,13.1019,13.0455,13.1019,57015.7141
2008-07-23 14:00:00,25.52,25.61,25.49,25.57,55903.2123487693,13.0968,13.143,13.0814,13.1224,55903.2123
2008-07-23 14:05:00,25.58,25.64,25.56,25.61,67167.29244889446,13.1276,13.1584,13.1173,13.143,67167.2924
2008-07-23 14:10:00,25.6,25.62,25.55,25.59,51453.20539563344,13.1378,13.1481,13.1122,13.1327,51453.2054
2008-07-23 14:15:00,25.58,25.64,25.57,25.61,48393.82561535253,13.1276,13.1584,13.1224,13.143,48393.8256
2008-07-23 14:20:00,25.63,25.7,25.62,25.68,31984.424975664027,13.1532,13.1892,13.1481,13.1789,31984.425
2008-07-23 14:25:00,25.66,25.72,25.64,25.72,68557.91962174942,13.1686,13.1994,13.1584,13.1994,68557.9196
2008-07-23 14:30:00,25.72,25.77,25.72,25.76,76067.30635516619,13.1994,13.2251,13.1994,13.2199,76067.3064
2008-07-23 14:35:00,25.76,25.77,25.69,25.71,40467.25073007927,13.2199,13.2251,13.184,13.1943,40467.2507
2008-07-23 14:40:00,25.71,25.79,25.7,25.78,37407.870949798365,13.1943,13.2353,13.1892,13.2302,37407.8709
2008-07-23 14:45:00,25.77,25.8,25.7,25.71,40745.37616465026,13.2251,13.2405,13.1892,13.1943,40745.3762
2008-07-23 14:50:00,25.72,25.77,25.7,25.75,29620.3587818106,13.1994,13.2251,13.1892,13.2148,29620.3588
2008-07-23 14:55:00,25.75,25.76,25.72,25.74,47003.19844249757,13.2148,13.2199,13.1994,13.2097,47003.1984
2008-07-23 15:00:00,25.74,25.75,25.72,25.72,37546.93366708386,13.2097,13.2148,13.1994,13.1994,37546.9337
2008-07-23 15:05:00,25.73,25.79,25.72,25.74,30315.67236823808,13.2045,13.2353,13.1994,13.2097,30315.6724
2008-07-23 15:10:00,25.74,25.83,25.74,25.83,47142.26115978307,13.2097,13.2559,13.2097,13.2559,47142.2612
2008-07-23 15:15:00,25.82,25.82,25.74,25.77,37685.99638436936,13.2507,13.2507,13.2097,13.2251,37685.9964
2008-07-23 15:20:00,25.77,25.81,25.72,25.8,51036.01724377695,13.2251,13.2456,13.1994,13.2405,51036.0172
2008-07-23 15:25:00,25.81,25.81,25.72,25.76,32123.48769294952,13.2456,13.2456,13.1994,13.2199,32123.4877
2008-07-23 15:30:00,25.76,25.8,25.74,25.8,59240.7175636212,13.2199,13.2405,13.2097,13.2405,59240.7176
2008-07-23 15:35:00,25.79,25.83,25.78,25.78,58128.21582533723,13.2353,13.2559,13.2302,13.2302,58128.2158
2008-07-23 15:40:00,25.79,25.84,25.79,25.82,88304.82547628981,13.2353,13.261,13.2353,13.2507,88304.8255
2008-07-23 15:45:00,25.83,25.84,25.79,25.83,73703.24016131276,13.2559,13.261,13.2353,13.2559,73703.2402
2008-07-23 15:50:00,25.83,25.88,25.82,25.82,117786.12154081491,13.2559,13.2815,13.2507,13.2507,117786.1215
2008-07-23 15:55:00,25.82,25.84,25.77,25.84,180225.2816020025,13.2507,13.261,13.2251,13.261,180225.2816
2008-07-24 09:30:00,25.82,25.83,25.53,25.55,68418.85690446392,13.2507,13.2559,13.1019,13.1122,68418.8569
2008-07-24 09:35:00,25.55,25.57,25.38,25.51,63273.536364900574,13.1122,13.1224,13.0249,13.0916,63273.5364
2008-07-24 09:40:00,25.51,25.55,25.35,25.55,73007.92657488528,13.0916,13.1122,13.0095,13.1122,73007.9266
2008-07-24 09:45:00,25.58,25.7,25.48,25.51,47698.51202892505,13.1276,13.1892,13.0762,13.0916,47698.512
2008-07-24 09:50:00,25.48,25.48,25.28,25.34,78153.24711444862,13.0762,13.0762,12.9736,13.0044,78153.2471
2008-07-24 09:55:00,25.31,25.33,25.25,25.28,88722.0136281463,12.989,12.9993,12.9582,12.9736,88722.0136
2008-07-24 10:00:00,25.28,25.36,25.22,25.25,116117.36893338896,12.9736,13.0147,12.9428,12.9582,116117.3689
2008-07-24 10:05:00,25.25,25.28,25.13,25.13,61743.846474760125,12.9582,12.9736,12.8966,12.8966,61743.8465
2008-07-24 10:10:00,25.13,25.16,25.1,25.13,66889.16701432347,12.8966,12.912,12.8812,12.8966,66889.167
2008-07-24 10:15:00,25.13,25.14,25.06,25.09,78709.49798359061,12.8966,12.9018,12.8607,12.8761,78709.498
2008-07-24 10:20:00,25.08,25.12,25.03,25.12,69392.29592546239,12.871,12.8915,12.8453,12.8915,69392.2959
2008-07-24 10:25:00,25.11,25.16,25.08,25.15,80934.50146015854,12.8864,12.912,12.871,12.9069,80934.5015
2008-07-24 10:30:00,25.15,25.18,25.1,25.1,53261.02072034488,12.9069,12.9223,12.8812,12.8812,53261.0207
2008-07-24 10:35:00,25.1,25.13,25.04,25.07,96231.40036156308,12.8812,12.8966,12.8504,12.8658,96231.4004
2008-07-24 10:40:00,25.05,25.08,25.02,25.02,47420.38659435406,12.8556,12.871,12.8402,12.8402,47420.3866
2008-07-24 10:45:00,25.02,25.23,25.02,25.13,70504.79766374636,12.8402,12.9479,12.8402,12.8966,70504.7977
2008-07-24 10:50:00,25.13,25.23,25.13,25.19,40189.12529550828,12.8966,12.9479,12.8966,12.9274,40189.1253
2008-07-24 10:55:00,25.18,25.25,25.18,25.18,62300.0973439021,12.9223,12.9582,12.9223,12.9223,62300.0973
2008-07-24 11:00:00,25.19,25.22,25.17,25.18,45751.63398692811,12.9274,12.9428,12.9172,12.9223,45751.634
2008-07-24 11:05:00,25.18,25.2,25.07,25.08,38381.30997079684,12.9223,12.9326,12.8658,12.871,38381.31
2008-07-24 11:10:00,25.07,25.18,25.07,25.18,46864.13572521207,12.8658,12.9223,12.8658,12.9223,46864.1357
2008-07-24 11:15:00,25.18,25.19,25.15,25.16,53539.14615491587,12.9223,12.9274,12.9069,12.912,53539.1462
2008-07-24 11:20:00,25.16,25.18,25.15,25.15,60770.40745376165,12.912,12.9223,12.9069,12.9069,60770.4075
2008-07-24 11:25:00,25.15,25.15,25.1,25.11,43943.81866221666,12.9069,12.9069,12.8812,12.8864,43943.8187
2008-07-24 11:30:00,25.11,25.11,25.02,25.03,50062.57822277848,12.8864,12.8864,12.8402,12.8453,50062.5782
2008-07-24 11:35:00,25.04,25.1,25.04,25.1,27256.29258795717,12.8504,12.8812,12.8504,12.8812,27256.2926
2008-07-24 11:40:00,25.1,25.1,25.08,25.1,21693.78389653734,12.8812,12.8812,12.871,12.8812,21693.7839
2008-07-24 11:45:00,25.1,25.1,25.07,25.09,33653.17758308998,12.8812,12.8812,12.8658,12.8761,33653.1776
2008-07-24 11:50:00,25.1,25.14,25.1,25.13,45751.63398692811,12.8812,12.9018,12.8812,12.8966,45751.634
2008-07-24 11:55:00,25.13,25.13,25.08,25.09,39910.999860937285,12.8966,12.8966,12.871,12.8761,39910.9999
2008-07-24 12:00:00,25.09,25.13,24.99,25.02,85245.4456960089,12.8761,12.8966,12.8248,12.8402,85245.4457
2008-07-24 12:05:00,25.02,25.02,24.91,24.95,81212.62689472953,12.8402,12.8402,12.7837,12.8043,81212.6269
2008-07-24 12:10:00,24.95,24.96,24.89,24.92,96926.71394799056,12.8043,12.8094,12.7735,12.7889,96926.7139
2008-07-24 12:15:00,24.92,24.92,24.81,24.82,96231.40036156308,12.7889,12.7889,12.7324,12.7375,96231.4004
2008-07-24 12:20:00,24.82,24.83,24.77,24.78,113336.11458767904,12.7375,12.7427,12.7119,12.717,113336.1146
2008-07-24 12:25:00,24.78,24.78,24.68,24.69,92337.6442775692,12.717,12.717,12.6657,12.6708,92337.6443
2008-07-24 12:30:00,24.69,24.7,24.64,24.69,115422.05534696148,12.6708,12.676,12.6452,12.6708,115422.0553
2008-07-24 12:35:00,24.69,24.77,24.66,24.69,68140.73146989293,12.6708,12.7119,12.6554,12.6708,68140.7315
2008-07-24 12:40:00,24.7,24.71,24.64,24.66,103601.72437769437,12.676,12.6811,12.6452,12.6554,103601.7244
2008-07-24 12:45:00,24.66,24.68,24.61,24.65,104157.97524683631,12.6554,12.6657,12.6298,12.6503,104157.9752
2008-07-24 12:50:00,24.65,24.67,24.61,24.63,75650.1182033097,12.6503,12.6606,12.6298,12.64,75650.1182
2008-07-24 12:55:00,24.64,24.64,24.59,24.64,132943.95772493395,12.6452,12.6452,12.6195,12.6452,132943.9577
2008-07-24 13:00:00,24.64,24.67,24.62,24.66,86357.94743429287,12.6452,12.6606,12.6349,12.6554,86357.9474
2008-07-24 13:05:00,24.67,24.67,24.64,24.66,104714.22611597832,12.6606,12.6606,12.6452,12.6554,104714.2261
2008-07-24 13:10:00,24.66,24.67,24.65,24.66,136281.46293978585,12.6554,12.6606,12.6503,12.6554,136281.4629
2008-07-24 13:15:00,24.66,24.75,24.61,24.73,83298.56765401196,12.6554,12.7016,12.6298,12.6913,83298.5677
2008-07-24 13:20:00,24.73,24.77,24.72,24.76,44082.88137950216,12.6913,12.7119,12.6862,12.7067,44082.8814
2008-07-24 13:25:00,24.76,24.77,24.69,24.73,57711.02767348074,12.7067,12.7119,12.6708,12.6913,57711.0277
2008-07-24 13:30:00,24.72,24.74,24.64,24.64,42136.003337505215,12.6862,12.6965,12.6452,12.6452,42136.0033
2008-07-24 13:35:00,24.64,24.69,24.64,24.68,41718.81518564873,12.6452,12.6708,12.6452,12.6657,41718.8152
2008-07-24 13:40:00,24.69,24.79,24.69,24.77,65359.47712418301,12.6708,12.7221,12.6708,12.7119,65359.4771
2008-07-24 13:45:00,24.77,24.79,24.75,24.77,19329.71770268392,12.7119,12.7221,12.7016,12.7119,19329.7177
2008-07-24 13:50:00,24.77,24.82,24.69,24.69,68279.79418717843,12.7119,12.7375,12.6708,12.6708,68279.7942
2008-07-24 13:55:00,24.69,24.75,24.68,24.73,72868.86385759979,12.6708,12.7016,12.6657,12.6913,72868.8639
2008-07-24 14:00:00,24.73,24.74,24.68,24.72,51314.14267834794,12.6913,12.6965,12.6657,12.6862,51314.1427
2008-07-24 14:05:00,24.72,24.72,24.67,24.68,29898.484216381592,12.6862,12.6862,12.6606,12.6657,29898.4842
2008-07-24 14:10:00,24.68,24.69,24.61,24.61,39354.748991795306,12.6657,12.6708,12.6298,12.6298,39354.749
2008-07-24 14:15:00,24.62,24.64,24.59,24.64,45056.32040050063,12.6349,12.6452,12.6195,12.6452,45056.3204
2008-07-24 14:20:00,24.65,24.67,24.64,24.65,34348.49116951745,12.6503,12.6606,12.6452,12.6503,34348.4912
2008-07-24 14:25:00,24.67,24.7,24.64,24.64,80656.37602558755,12.6606,12.676,12.6452,12.6452,80656.376
2008-07-24 14:30:00,24.65,24.69,24.64,24.67,82464.19135029899,12.6503,12.6708,12.6452,12.6606,82464.1914
2008-07-24 14:35:00,24.67,24.72,24.64,24.7,110832.98567654012,12.6606,12.6862,12.6452,12.676,110832.9857
2008-07-24 14:40:00,24.7,24.72,24.7,24.72,59379.78028090669,12.676,12.6862,12.676,12.6862,59379.7803
2008-07-24 14:45:00,24.72,24.74,24.71,24.73,45334.44583507162,12.6862,12.6965,12.6811,12.6913,45334.4458
2008-07-24 14:50:00,24.72,24.74,24.67,24.7,102489.22263941038,12.6862,12.6965,12.6606,12.676,102489.2226
2008-07-24 14:55:00,24.7,24.78,24.7,24.78,89278.26449728828,12.676,12.717,12.676,12.717,89278.2645
2008-07-24 15:00:00,24.79,24.85,24.75,24.85,81351.68961201502,12.7221,12.7529,12.7016,12.7529,81351.6896
2008-07-24 15:05:00,24.85,24.85,24.77,24.77,100125.15644555696,12.7529,12.7529,12.7119,12.7119,100125.1564
2008-07-24 15:10:00,24.77,24.82,24.77,24.82,110554.86024196912,12.7119,12.7375,12.7119,12.7375,110554.8602
2008-07-24 15:15:00,24.82,24.85,24.79,24.84,146711.16673619804,12.7375,12.7529,12.7221,12.7478,146711.1667
2008-07-24 15:20:00,24.84,24.86,24.82,24.82,125990.82186065915,12.7478,12.7581,12.7375,12.7375,125990.8219
2008-07-24 15:25:00,24.82,24.83,24.75,24.8,101793.9090529829,12.7375,12.7427,12.7016,12.7273,101793.9091
2008-07-24 15:30:00,24.8,24.84,24.77,24.79,105548.60241969128,12.7273,12.7478,12.7119,12.7221,105548.6024
2008-07-24 15:35:00,24.79,24.82,24.73,24.81,124600.1946878042,12.7221,12.7375,12.6913,12.7324,124600.1947
2008-07-24 15:40:00,24.8,24.83,24.73,24.73,157418.99596718122,12.7273,12.7427,12.6913,12.6913,157418.996
2008-07-24 15:45:00,24.73,24.77,24.71,24.74,130579.89153108052,12.6913,12.7119,12.6811,12.6965,130579.8915
2008-07-24 15:50:00,24.74,24.76,24.68,24.7,167014.32345988043,12.6965,12.7067,12.6657,12.676,167014.3235
2008-07-24 15:55:00,24.71,24.75,24.69,24.7,154081.49075232932,12.6811,12.7016,12.6708,12.676,154081.4908
2008-07-25 09:30:00,24.87,25.0,24.79,25.0,39910.999860937285,12.7632,12.8299,12.7221,12.8299,39910.9999
2008-07-25 09:35:00,25.0,25.0,24.88,24.94,45751.63398692811,12.8299,12.8299,12.7683,12.7991,45751.634
2008-07-25 09:40:00,24.94,24.96,24.87,24.87,45751.63398692811,12.7991,12.8094,12.7632,12.7632,45751.634
2008-07-25 09:45:00,24.86,24.9,24.8,24.9,49506.327353636494,12.7581,12.7786,12.7273,12.7786,49506.3274
2008-07-25 09:50:00,24.89,24.9,24.81,24.84,45334.44583507162,12.7735,12.7786,12.7324,12.7478,45334.4458
2008-07-25 09:55:00,24.85,25.21,24.84,25.04,127798.6371853706,12.7529,12.9377,12.7478,12.8504,127798.6372
2008-07-25 10:00:00,25.03,25.15,25.02,25.13,197051.87039354752,12.8453,12.9069,12.8402,12.8966,197051.8704
2008-07-25 10:05:00,25.12,25.19,25.0,25.0,107495.48046168825,12.8915,12.9274,12.8299,12.8299,107495.4805
2008-07-25 10:10:00,25.0,25.13,25.0,25.13,41579.75246836324,12.8299,12.8966,12.8299,12.8966,41579.7525
2008-07-25 10:15:00,25.13,25.13,24.92,24.94,81629.81504658602,12.8966,12.8966,12.7889,12.7991,81629.815
2008-07-25 10:20:00,24.95,25.1,24.95,24.96,65081.35168961202,12.8043,12.8812,12.8043,12.8094,65081.3517
2008-07-25 10:25:00,24.97,24.97,24.85,24.86,91642.33069114172,12.8145,12.8145,12.7529,12.7581,91642.3307
2008-07-25 10:30:00,24.85,24.86,24.79,24.82,47559.44931163955,12.7529,12.7581,12.7221,12.7375,47559.4493
2008-07-25 10:35:00,24.82,24.87,24.8,24.84,55625.08691419831,12.7375,12.7632,12.7273,12.7478,55625.0869
2008-07-25 10:40:00,24.86,24.91,24.85,24.89,127798.6371853706,12.7581,12.7837,12.7529,12.7735,127798.6372
2008-07-25 10:45:00,24.9,24.92,24.88,24.89,37964.12181894034,12.7786,12.7889,12.7683,12.7735,37964.1218
2008-07-25 10:50:00,24.89,24.9,24.84,24.88,60492.28201919066,12.7735,12.7786,12.7478,12.7683,60492.282
2008-07-25 10:55:00,24.89,24.93,24.88,24.93,115978.30621610348,12.7735,12.794,12.7683,12.794,115978.3062
2008-07-25 11:00:00,24.94,24.95,24.84,24.84,60353.21930190516,12.7991,12.8043,12.7478,12.7478,60353.2193
2008-07-25 11:05:00,24.85,24.85,24.77,24.8,50896.95452649145,12.7529,12.7529,12.7119,12.7273,50896.9545
2008-07-25 11:10:00,24.8,24.85,24.78,24.85,65081.35168961202,12.7273,12.7529,12.717,12.7529,65081.3517
2008-07-25 11:15:00,24.85,24.85,24.78,24.79,44639.13224864414,12.7529,12.7529,12.717,12.7221,44639.1322
2008-07-25 11:20:00,24.79,24.82,24.75,24.77,56737.58865248227,12.7221,12.7375,12.7016,12.7119,56737.5887
2008-07-25 11:25:00,24.77,24.79,24.75,24.79,75232.93005145321,12.7119,12.7221,12.7016,12.7221,75232.9301
2008-07-25 11:30:00,24.78,24.88,24.78,24.86,75789.1809205952,12.717,12.7683,12.717,12.7581,75789.1809
2008-07-25 11:35:00,24.87,24.87,24.83,24.84,38798.49812265332,12.7632,12.7632,12.7427,12.7478,38798.4981
2008-07-25 11:40:00,24.84,24.92,24.83,24.92,54929.77332777083,12.7478,12.7889,12.7427,12.7889,54929.7733
2008-07-25 11:45:00,24.94,24.97,24.9,24.9,33931.30301766097,12.7991,12.8145,12.7786,12.7786,33931.303
2008-07-25 11:50:00,24.89,24.9,24.83,24.83,37129.74551522737,12.7735,12.7786,12.7427,12.7427,37129.7455
2008-07-25 11:55:00,24.83,24.85,24.81,24.85,22945.3483521068,12.7427,12.7529,12.7324,12.7529,22945.3484
2008-07-25 12:00:00,24.84,24.9,24.84,24.87,49923.51550549298,12.7478,12.7786,12.7478,12.7632,49923.5155
2008-07-25 12:05:00,24.87,24.87,24.79,24.8,39632.874426366296,12.7632,12.7632,12.7221,12.7273,39632.8744
2008-07-25 12:10:00,24.8,24.82,24.77,24.78,30871.923237380062,12.7273,12.7375,12.7119,12.717,30871.9232
2008-07-25 12:15:00,24.78,24.78,24.75,24.76,26978.16715338618,12.717,12.717,12.7016,12.7067,26978.1672
2008-07-25 12:20:00,24.75,24.82,24.74,24.81,69392.29592546239,12.7016,12.7375,12.6965,12.7324,69392.2959
2008-07-25 12:25:00,24.8,24.92,24.8,24.91,35878.18105965791,12.7273,12.7889,12.7273,12.7837,35878.1811
2008-07-25 12:30:00,24.9,24.9,24.74,24.77,45056.32040050063,12.7786,12.7786,12.6965,12.7119,45056.3204
2008-07-25 12:35:00,24.77,24.77,24.74,24.74,25170.35182867473,12.7119,12.7119,12.6965,12.6965,25170.3518
2008-07-25 12:40:00,24.74,24.79,24.73,24.79,56598.525935196776,12.6965,12.7221,12.6913,12.7221,56598.5259
2008-07-25 12:45:00,24.79,24.79,24.68,24.7,92476.70699485469,12.7221,12.7221,12.6657,12.676,92476.707
2008-07-25 12:50:00,24.7,24.72,24.67,24.69,55903.2123487693,12.676,12.6862,12.6606,12.6708,55903.2123
2008-07-25 12:55:00,24.69,24.72,24.64,24.69,65776.6652760395,12.6708,12.6862,12.6452,12.6708,65776.6653
2008-07-25 13:00:00,24.69,24.77,24.69,24.74,71061.04853288834,12.6708,12.7119,12.6708,12.6965,71061.0485
2008-07-25 13:05:00,24.75,24.75,24.69,24.69,81073.56417744403,12.7016,12.7016,12.6708,12.6708,81073.5642
2008-07-25 13:10:00,24.69,24.7,24.54,24.54,65498.5398414685,12.6708,12.676,12.5938,12.5938,65498.5398
2008-07-25 13:15:00,24.55,24.67,24.54,24.67,98873.59198998749,12.599,12.6606,12.5938,12.6606,98873.592
2008-07-25 13:20:00,24.66,24.67,24.61,24.63,41718.81518564873,12.6554,12.6606,12.6298,12.64,41718.8152
2008-07-25 13:25:00,24.62,24.62,24.54,24.55,53678.208872201365,12.6349,12.6349,12.5938,12.599,53678.2089
2008-07-25 13:30:00,24.56,24.56,24.53,24.56,37129.74551522737,12.6041,12.6041,12.5887,12.6041,37129.7455
2008-07-25 13:35:00,24.56,24.59,24.54,24.56,28646.91976081213,12.6041,12.6195,12.5938,12.6041,28646.9198
2008-07-25 13:40:00,24.56,24.58,24.47,24.48,41301.62703379225,12.6041,12.6144,12.5579,12.5631,41301.627
2008-07-25 13:45:00,24.47,24.5,24.46,24.5,40745.37616465026,12.5579,12.5733,12.5528,12.5733,40745.3762
2008-07-25 13:50:00,24.51,24.61,24.5,24.57,50340.70365734947,12.5784,12.6298,12.5733,12.6092,50340.7037
2008-07-25 13:55:00,24.57,24.59,24.51,24.54,34348.49116951745,12.6092,12.6195,12.5784,12.5938,34348.4912
2008-07-25 14:00:00,24.53,24.58,24.51,24.56,47976.63746349604,12.5887,12.6144,12.5784,12.6041,47976.6375
2008-07-25 14:05:00,24.56,24.63,24.56,24.61,51036.01724377695,12.6041,12.64,12.6041,12.6298,51036.0172
2008-07-25 14:10:00,24.61,24.61,24.53,24.53,44778.19496592964,12.6298,12.6298,12.5887,12.5887,44778.195
2008-07-25 14:15:00,24.52,24.54,24.51,24.51,58128.21582533723,12.5836,12.5938,12.5784,12.5784,58128.2158
2008-07-25 14:20:00,24.51,24.51,24.45,24.48,64246.97538589904,12.5784,12.5784,12.5477,12.5631,64246.9754
2008-07-25 14:25:00,24.46,24.49,24.45,24.48,45612.57126964261,12.5528,12.5682,12.5477,12.5631,45612.5713
2008-07-25 14:30:00,24.48,24.49,24.46,24.47,44917.25768321513,12.5631,12.5682,12.5528,12.5579,44917.2577
2008-07-25 14:35:00,24.47,24.49,24.47,24.48,48811.01376720901,12.5579,12.5682,12.5579,12.5631,48811.0138
2008-07-25 14:40:00,24.49,24.49,24.46,24.46,47142.26115978307,12.5682,12.5682,12.5528,12.5528,47142.2612
2008-07-25 14:45:00,24.46,24.5,24.46,24.49,29342.23334723961,12.5528,12.5733,12.5528,12.5682,29342.2333
2008-07-25 14:50:00,24.5,24.52,24.46,24.52,58962.59212905021,12.5733,12.5836,12.5528,12.5836,58962.5921
2008-07-25 14:55:00,24.52,24.53,24.51,24.51,23501.599221248784,12.5836,12.5887,12.5784,12.5784,23501.5992
2008-07-25 15:00:00,24.5,24.51,24.47,24.49,65081.35168961202,12.5733,12.5784,12.5579,12.5682,65081.3517
2008-07-25 15:05:00,24.49,24.53,24.49,24.53,29620.3587818106,12.5682,12.5887,12.5682,12.5887,29620.3588
2008-07-25 15:10:00,24.54,24.57,24.5,24.51,70921.98581560285,12.5938,12.6092,12.5733,12.5784,70921.9858
2008-07-25 15:15:00,24.5,24.55,24.5,24.54,42692.2542066472,12.5733,12.599,12.5733,12.5938,42692.2542
2008-07-25 15:20:00,24.54,24.56,24.53,24.54,51036.01724377695,12.5938,12.6041,12.5887,12.5938,51036.0172
2008-07-25 15:25:00,24.54,24.56,24.51,24.51,64107.91266861355,12.5938,12.6041,12.5784,12.5784,64107.9127
2008-07-25 15:30:00,24.51,24.54,24.51,24.51,48254.76289806704,12.5784,12.5938,12.5784,12.5784,48254.7629
2008-07-25 15:35:00,24.51,24.58,24.51,24.56,66750.10429703796,12.5784,12.6144,12.5784,12.6041,66750.1043
2008-07-25 15:40:00,24.56,24.61,24.54,24.55,155750.24335975526,12.6041,12.6298,12.5938,12.599,155750.2434
2008-07-25 15:45:00,24.55,24.61,24.54,24.61,112223.61284939508,12.599,12.6298,12.5938,12.6298,112223.6128
2008-07-25 15:50:00,24.61,24.65,24.58,24.59,115839.24349881796,12.6298,12.6503,12.6144,12.6195,115839.2435
2008-07-25 15:55:00,24.58,24.59,24.56,24.56,112501.73828396609,12.6144,12.6195,12.6041,12.6041,112501.7383
2008-07-28 09:30:00,24.57,24.57,24.35,24.53,58962.59212905021,12.6092,12.6092,12.4963,12.5887,58962.5921
2008-07-28 09:35:00,24.53,24.64,24.46,24.62,37685.99638436936,12.5887,12.6452,12.5528,12.6349,37685.9964
2008-07-28 09:40:00,24.62,24.68,24.55,24.56,40606.313447364766,12.6349,12.6657,12.599,12.6041,40606.3134
2008-07-28 09:45:00,24.56,24.62,24.53,24.61,49784.45278820748,12.6041,12.6349,12.5887,12.6298,49784.4528
2008-07-28 09:50:00,24.6,24.69,24.53,24.61,47281.32387706856,12.6246,12.6708,12.5887,12.6298,47281.3239
2008-07-28 09:55:00,24.61,24.64,24.53,24.57,36156.3064942289,12.6298,12.6452,12.5887,12.6092,36156.3065
2008-07-28 10:00:00,24.58,24.63,24.54,24.61,32540.67584480601,12.6144,12.64,12.5938,12.6298,32540.6758
2008-07-28 10:05:00,24.61,24.69,24.6,24.66,89834.51536643026,12.6298,12.6708,12.6246,12.6554,89834.5154
2008-07-28 10:10:00,24.66,24.67,24.53,24.54,92893.89514671118,12.6554,12.6606,12.5887,12.5938,92893.8951
2008-07-28 10:15:00,24.53,24.6,24.51,24.6,98317.3411208455,12.5887,12.6246,12.5784,12.6246,98317.3411
2008-07-28 10:20:00,24.6,24.61,24.51,24.52,106243.91600611876,12.6246,12.6298,12.5784,12.5836,106243.916
2008-07-28 10:25:00,24.53,24.54,24.48,24.53,75650.1182033097,12.5887,12.5938,12.5631,12.5887,75650.1182
2008-07-28 10:30:00,24.53,24.56,24.47,24.48,43387.56779307468,12.5887,12.6041,12.5579,12.5631,43387.5678
2008-07-28 10:35:00,24.48,24.52,24.45,24.46,97900.15296898902,12.5631,12.5836,12.5477,12.5528,97900.153
2008-07-28 10:40:00,24.47,24.47,24.38,24.41,62439.1600611876,12.5579,12.5579,12.5117,12.5271,62439.1601
2008-07-28 10:45:00,24.4,24.41,24.36,24.37,41162.564316506745,12.522,12.5271,12.5015,12.5066,41162.5643
2008-07-28 10:50:00,24.37,24.37,24.32,24.34,50757.891809205954,12.5066,12.5066,12.4809,12.4912,50757.8918
2008-07-28 10:55:00,24.34,24.34,24.28,24.3,57432.90223890975,12.4912,12.4912,12.4604,12.4707,57432.9022
2008-07-28 11:00:00,24.31,24.31,24.24,24.28,182450.28507857045,12.4758,12.4758,12.4399,12.4604,182450.2851
2008-07-28 11:05:00,24.28,24.29,24.24,24.24,61604.78375747462,12.4604,12.4655,12.4399,12.4399,61604.7838
2008-07-28 11:10:00,24.24,24.27,24.23,24.26,39493.8117090808,12.4399,12.4553,12.4348,12.4501,39493.8117
2008-07-28 11:15:00,24.26,24.26,24.22,24.24,37685.99638436936,12.4501,12.4501,12.4296,12.4399,37685.9964
2008-07-28 11:20:00,24.24,24.26,24.2,24.22,37546.93366708386,12.4399,12.4501,12.4194,12.4296,37546.9337
2008-07-28 11:25:00,24.22,24.22,24.15,24.18,110137.67209011264,12.4296,12.4296,12.3937,12.4091,110137.6721
2008-07-28 11:30:00,24.18,24.23,24.16,24.16,65220.41440689752,12.4091,12.4348,12.3988,12.3988,65220.4144
2008-07-28 11:35:00,24.16,24.18,24.13,24.18,114031.42817410654,12.3988,12.4091,12.3834,12.4091,114031.4282
2008-07-28 11:40:00,24.18,24.18,24.15,24.15,31845.362258378533,12.4091,12.4091,12.3937,12.3937,31845.3623
2008-07-28 11:45:00,24.16,24.2,24.14,24.17,394381.866221666,12.3988,12.4194,12.3886,12.404,394381.8662
2008-07-28 11:50:00,24.17,24.2,24.15,24.2,244611.31970518705,12.404,12.4194,12.3937,12.4194,244611.3197
2008-07-28 11:55:00,24.2,24.28,24.18,24.27,205534.6961479628,12.4194,12.4604,12.4091,12.4553,205534.6961
2008-07-28 12:00:00,24.26,24.29,24.26,24.28,150604.92282019192,12.4501,12.4655,12.4501,12.4604,150604.9228
2008-07-28 12:05:00,24.28,24.38,24.27,24.37,135029.8984842164,12.4604,12.5117,12.4553,12.5066,135029.8985
2008-07-28 12:10:00,24.37,24.38,24.28,24.28,49784.45278820748,12.5066,12.5117,12.4604,12.4604,49784.4528
2008-07-28 12:15:00,24.27,24.32,24.26,24.26,198442.49756640245,12.4553,12.4809,12.4501,12.4501,198442.4976
2008-07-28 12:20:00,24.26,24.31,24.26,24.26,170769.0168265888,12.4501,12.4758,12.4501,12.4501,170769.0168
2008-07-28 12:25:00,24.26,24.27,24.23,24.25,44500.06953135865,12.4501,12.4553,12.4348,12.445,44500.0695
2008-07-28 12:30:00,24.26,24.28,24.25,24.27,113614.24002225004,12.4501,12.4604,12.445,12.4553,113614.24
2008-07-28 12:35:00,24.27,24.29,24.26,24.29,46307.88485607009,12.4553,12.4655,12.4501,12.4655,46307.8849
2008-07-28 12:40:00,24.28,24.29,24.22,24.23,71339.17396745933,12.4604,12.4655,12.4296,12.4348,71339.174
2008-07-28 12:45:00,24.23,24.23,24.19,24.2,61743.846474760125,12.4348,12.4348,12.4142,12.4194,61743.8465
2008-07-28 12:50:00,24.2,24.2,24.18,24.19,50618.82909192046,12.4194,12.4194,12.4091,12.4142,50618.8291
2008-07-28 12:55:00,24.19,24.2,24.08,24.11,89695.45264914478,12.4142,12.4194,12.3578,12.3732,89695.4526
2008-07-28 13:00:00,24.11,24.13,24.09,24.1,23362.53650396329,12.3732,12.3834,12.3629,12.368,23362.5365
2008-07-28 13:05:00,24.1,24.17,24.09,24.17,59518.84299819219,12.368,12.404,12.3629,12.404,59518.843
2008-07-28 13:10:00,24.17,24.27,24.17,24.26,176331.52551800862,12.404,12.4553,12.404,12.4501,176331.5255
2008-07-28 13:15:00,24.27,24.29,24.23,24.23,53400.083437630376,12.4553,12.4655,12.4348,12.4348,53400.0834
2008-07-28 13:20:00,24.23,24.24,24.23,24.23,26282.8535669587,12.4348,12.4399,12.4348,12.4348,26282.8536
2008-07-28 13:25:00,24.24,24.27,24.23,24.25,35878.18105965791,12.4399,12.4553,12.4348,12.445,35878.1811
2008-07-28 13:30:00,24.25,24.27,24.25,24.27,29203.17062995411,12.445,12.4553,12.445,12.4553,29203.1706
2008-07-28 13:35:00,24.27,24.28,24.26,24.28,56181.33778334029,12.4553,12.4604,12.4501,12.4604,56181.3378
2008-07-28 13:40:00,24.28,24.33,24.27,24.33,31845.362258378533,12.4604,12.4861,12.4553,12.4861,31845.3623
2008-07-28 13:45:00,24.33,24.33,24.27,24.28,24753.163676818247,12.4861,12.4861,12.4553,12.4604,24753.1637
2008-07-28 13:50:00,24.28,24.35,24.27,24.35,23501.599221248784,12.4604,12.4963,12.4553,12.4963,23501.5992
2008-07-28 13:55:00,24.35,24.37,24.31,24.31,69392.29592546239,12.4963,12.5066,12.4758,12.4758,69392.2959
2008-07-28 14:00:00,24.31,24.33,24.28,24.33,51870.39354748992,12.4758,12.4861,12.4604,12.4861,51870.3935
2008-07-28 14:05:00,24.33,24.34,24.27,24.27,109720.48393825616,12.4861,12.4912,12.4553,12.4553,109720.4839
2008-07-28 14:10:00,24.27,24.29,24.25,24.26,162425.25378945906,12.4553,12.4655,12.445,12.4501,162425.2538
2008-07-28 14:15:00,24.26,24.27,24.22,24.23,69670.42136003338,12.4501,12.4553,12.4296,12.4348,69670.4214
2008-07-28 14:20:00,24.23,24.28,24.23,24.27,36156.3064942289,12.4348,12.4604,12.4348,12.4553,36156.3065
2008-07-28 14:25:00,24.27,24.28,24.2,24.21,79821.99972187457,12.4553,12.4604,12.4194,12.4245,79821.9997
2008-07-28 14:30:00,24.21,24.26,24.2,24.23,98178.27840356002,12.4245,12.4501,12.4194,12.4348,98178.2784
2008-07-28 14:35:00,24.23,24.28,24.23,24.28,36851.62008065638,12.4348,12.4604,12.4348,12.4604,36851.6201
2008-07-28 14:40:00,24.29,24.32,24.26,24.26,37407.870949798365,12.4655,12.4809,12.4501,12.4501,37407.8709
2008-07-28 14:45:00,24.26,24.28,24.25,24.26,79682.93700458908,12.4501,12.4604,12.445,12.4501,79682.937
2008-07-28 14:50:00,24.27,24.3,24.26,24.29,70365.73494646086,12.4553,12.4707,12.4501,12.4655,70365.7349
2008-07-28 14:55:00,24.3,24.3,24.2,24.21,64246.97538589904,12.4707,12.4707,12.4194,12.4245,64246.9754
2008-07-28 15:00:00,24.21,24.31,24.2,24.31,45334.44583507162,12.4245,12.4758,12.4194,12.4758,45334.4458
2008-07-28 15:05:00,24.31,24.32,24.28,24.31,89695.45264914478,12.4758,12.4809,12.4604,12.4758,89695.4526
2008-07-28 15:10:00,24.31,24.38,24.3,24.36,98178.27840356002,12.4758,12.5117,12.4707,12.5015,98178.2784
2008-07-28 15:15:00,24.35,24.38,24.34,24.34,90390.76623557226,12.4963,12.5117,12.4912,12.4912,90390.7662
2008-07-28 15:20:00,24.34,24.41,24.34,24.4,78014.18439716313,12.4912,12.5271,12.4912,12.522,78014.1844
2008-07-28 15:25:00,24.39,24.43,24.37,24.41,66611.04157975248,12.5169,12.5374,12.5066,12.5271,66611.0416
2008-07-28 15:30:00,24.42,24.44,24.36,24.38,92615.7697121402,12.5323,12.5425,12.5015,12.5117,92615.7697
2008-07-28 15:35:00,24.36,24.4,24.36,24.36,72451.6757057433,12.5015,12.522,12.5015,12.5015,72451.6757
2008-07-28 15:40:00,24.36,24.37,24.34,24.35,87470.44917257685,12.5015,12.5066,12.4912,12.4963,87470.4492
2008-07-28 15:45:00,24.35,24.38,24.32,24.33,107356.41774440272,12.4963,12.5117,12.4809,12.4861,107356.4177
2008-07-28 15:50:00,24.32,24.33,24.31,24.33,148518.98206090947,12.4809,12.4861,12.4758,12.4861,148518.9821
2008-07-28 15:55:00,24.33,24.34,24.31,24.32,153664.30260047282,12.4861,12.4912,12.4758,12.4809,153664.3026
2008-07-29 09:30:00,24.44,24.54,24.21,24.5,93450.14601585316,12.5425,12.5938,12.4245,12.5733,93450.146
2008-07-29 09:35:00,24.5,24.69,24.47,24.67,74120.42831316925,12.5733,12.6708,12.5579,12.6606,74120.4283
2008-07-29 09:40:00,24.64,24.81,24.56,24.78,71478.23668474483,12.6452,12.7324,12.6041,12.717,71478.2367
2008-07-29 09:45:00,24.78,24.84,24.77,24.81,61326.65832290363,12.717,12.7478,12.7119,12.7324,61326.6583
2008-07-29 09:50:00,24.8,24.9,24.74,24.88,89973.57808371577,12.7273,12.7786,12.6965,12.7683,89973.5781
2008-07-29 09:55:00,24.87,24.97,24.87,24.93,51036.01724377695,12.7632,12.8145,12.7632,12.794,51036.0172
2008-07-29 10:00:00,24.94,25.13,24.94,25.13,85245.4456960089,12.7991,12.8966,12.7991,12.8966,85245.4457
2008-07-29 10:05:00,25.13,25.23,25.1,25.16,93311.08329856768,12.8966,12.9479,12.8812,12.912,93311.0833
2008-07-29 10:10:00,25.16,25.2,25.06,25.06,65637.602558754,12.912,12.9326,12.8607,12.8607,65637.6026
2008-07-29 10:15:00,25.07,25.1,24.98,25.02,43665.69322764567,12.8658,12.8812,12.8196,12.8402,43665.6932
2008-07-29 10:20:00,25.01,25.07,24.94,25.01,45612.57126964261,12.835,12.8658,12.7991,12.835,45612.5713
2008-07-29 10:25:00,25.0,25.02,24.93,24.93,41440.68975107774,12.8299,12.8402,12.794,12.794,41440.6898
2008-07-29 10:30:00,24.94,25.0,24.93,24.97,31706.299541093034,12.7991,12.8299,12.794,12.8145,31706.2995
2008-07-29 10:35:00,24.97,25.08,24.97,25.0,31706.299541093034,12.8145,12.871,12.8145,12.8299,31706.2995
2008-07-29 10:40:00,25.01,25.07,25.0,25.02,28229.73160895564,12.835,12.8658,12.8299,12.8402,28229.7316
2008-07-29 10:45:00,25.02,25.08,25.01,25.04,23640.66193853428,12.8402,12.871,12.835,12.8504,23640.6619
2008-07-29 10:50:00,25.03,25.04,24.97,25.01,45890.6967042136,12.8453,12.8504,12.8145,12.835,45890.6967
2008-07-29 10:55:00,25.01,25.1,24.98,25.1,25865.66541510221,12.835,12.8812,12.8196,12.8812,25865.6654
2008-07-29 11:00:00,25.1,25.13,25.08,25.12,36712.557363370885,12.8812,12.8966,12.871,12.8915,36712.5574
2008-07-29 11:05:00,25.12,25.12,25.03,25.04,47003.19844249757,12.8915,12.8915,12.8453,12.8504,47003.1984
2008-07-29 11:10:00,25.04,25.11,25.01,25.05,47142.26115978307,12.8504,12.8864,12.835,12.8556,47142.2612
2008-07-29 11:15:00,25.05,25.1,25.02,25.04,23779.724655819777,12.8556,12.8812,12.8402,12.8504,23779.7247
2008-07-29 11:20:00,25.05,25.05,25.01,25.01,20025.03128911139,12.8556,12.8556,12.835,12.835,20025.0313
2008-07-29 11:25:00,25.01,25.07,25.0,25.02,25726.60269781672,12.835,12.8658,12.8299,12.8402,25726.6027
2008-07-29 11:30:00,25.03,25.05,25.01,25.02,18217.215964399948,12.8453,12.8556,12.835,12.8402,18217.216
2008-07-29 11:35:00,25.03,25.04,24.97,25.01,30454.73508552357,12.8453,12.8504,12.8145,12.835,30454.7351
2008-07-29 11:40:00,25.01,25.07,25.0,25.07,36851.62008065638,12.835,12.8658,12.8299,12.8658,36851.6201
2008-07-29 11:45:00,25.07,25.1,25.07,25.08,35739.118342372414,12.8658,12.8812,12.8658,12.871,35739.1183
2008-07-29 11:50:00,25.09,25.1,25.02,25.02,38242.24725351133,12.8761,12.8812,12.8402,12.8402,38242.2473
2008-07-29 11:55:00,25.02,25.03,25.02,25.02,8760.951188986233,12.8402,12.8453,12.8402,12.8402,8760.9512
2008-07-29 12:00:00,25.03,25.08,25.02,25.06,23918.78737310527,12.8453,12.871,12.8402,12.8607,23918.7874
2008-07-29 12:05:00,25.06,25.08,25.03,25.07,33235.98943123349,12.8607,12.871,12.8453,12.8658,33235.9894
2008-07-29 12:10:00,25.08,25.09,25.03,25.03,28785.982478097623,12.871,12.8761,12.8453,12.8453,28785.9825
2008-07-29 12:15:00,25.05,25.08,25.03,25.05,32540.67584480601,12.8556,12.871,12.8453,12.8556,32540.6758
2008-07-29 12:20:00,25.05,25.08,25.02,25.05,29620.3587818106,12.8556,12.871,12.8402,12.8556,29620.3588
2008-07-29 12:25:00,25.05,25.12,25.04,25.1,31150.04867195105,12.8556,12.8915,12.8504,12.8812,31150.0487
2008-07-29 12:30:00,25.1,25.11,25.03,25.05,67028.22973160897,12.8812,12.8864,12.8453,12.8556,67028.2297
2008-07-29 12:35:00,25.05,25.06,24.97,24.97,25726.60269781672,12.8556,12.8607,12.8145,12.8145,25726.6027
2008-07-29 12:40:00,24.96,24.97,24.92,24.96,22250.034765679324,12.8094,12.8145,12.7889,12.8094,22250.0348
2008-07-29 12:45:00,24.97,25.04,24.97,25.03,23640.66193853428,12.8145,12.8504,12.8145,12.8453,23640.6619
2008-07-29 12:50:00,25.05,25.1,25.03,25.07,39076.62355722431,12.8556,12.8812,12.8453,12.8658,39076.6236
2008-07-29 12:55:00,25.07,25.08,25.02,25.06,30315.67236823808,12.8658,12.871,12.8402,12.8607,30315.6724
2008-07-29 13:00:00,25.07,25.07,25.04,25.07,17660.96509525796,12.8658,12.8658,12.8504,12.8658,17660.9651
2008-07-29 13:05:00,25.07,25.07,25.0,25.01,23223.4737866778,12.8658,12.8658,12.8299,12.835,23223.4738
2008-07-29 13:10:00,25.0,25.03,25.0,25.0,21554.721179251843,12.8299,12.8453,12.8299,12.8299,21554.7212
2008-07-29 13:15:00,25.0,25.05,24.99,25.05,26978.16715338618,12.8299,12.8556,12.8248,12.8556,26978.1672
2008-07-29 13:20:00,25.05,25.06,25.02,25.06,24753.163676818247,12.8556,12.8607,12.8402,12.8607,24753.1637
2008-07-29 13:25:00,25.05,25.15,25.05,25.15,25031.28911138924,12.8556,12.9069,12.8556,12.9069,25031.2891
2008-07-29 13:30:00,25.15,25.18,25.14,25.17,35321.93019051592,12.9069,12.9223,12.9018,12.9172,35321.9302
2008-07-29 13:35:00,25.18,25.18,25.11,25.14,46307.88485607009,12.9223,12.9223,12.8864,12.9018,46307.8849
2008-07-29 13:40:00,25.14,25.18,25.14,25.18,35460.992907801425,12.9018,12.9223,12.9018,12.9223,35460.9929
2008-07-29 13:45:00,25.19,25.22,25.16,25.21,38798.49812265332,12.9274,12.9428,12.912,12.9377,38798.4981
2008-07-29 13:50:00,25.21,25.25,25.2,25.2,47698.51202892505,12.9377,12.9582,12.9326,12.9326,47698.512
2008-07-29 13:55:00,25.22,25.23,25.2,25.21,19468.780419969407,12.9428,12.9479,12.9326,12.9377,19468.7804
2008-07-29 14:00:00,25.21,25.23,25.15,25.17,44221.94409678766,12.9377,12.9479,12.9069,12.9172,44221.9441
2008-07-29 14:05:00,25.16,25.16,25.07,25.08,41023.50159922125,12.912,12.912,12.8658,12.871,41023.5016
2008-07-29 14:10:00,25.09,25.09,25.02,25.03,29620.3587818106,12.8761,12.8761,12.8402,12.8453,29620.3588
2008-07-29 14:15:00,25.03,25.12,25.02,25.12,31567.23682380754,12.8453,12.8915,12.8402,12.8915,31567.2368
2008-07-29 14:20:00,25.12,25.15,25.1,25.1,42275.06605479072,12.8915,12.9069,12.8812,12.8812,42275.0661
2008-07-29 14:25:00,25.1,25.13,25.09,25.1,49784.45278820748,12.8812,12.8966,12.8761,12.8812,49784.4528
2008-07-29 14:30:00,25.1,25.13,25.04,25.07,38103.18453622584,12.8812,12.8966,12.8504,12.8658,38103.1845
2008-07-29 14:35:00,25.07,25.08,25.05,25.05,44639.13224864414,12.8658,12.871,12.8556,12.8556,44639.1322
2008-07-29 14:40:00,25.05,25.06,25.02,25.02,124739.25740508972,12.8556,12.8607,12.8402,12.8402,124739.2574
2008-07-29 14:45:00,25.02,25.09,24.99,25.0,154915.86705604228,12.8402,12.8761,12.8248,12.8299,154915.8671
2008-07-29 14:50:00,25.0,25.04,24.98,25.03,103740.78709497984,12.8299,12.8504,12.8196,12.8453,103740.7871
2008-07-29 14:55:00,25.03,25.04,24.99,25.0,57850.09039076624,12.8453,12.8504,12.8248,12.8299,57850.0904
2008-07-29 15:00:00,25.0,25.0,24.97,24.99,93032.95786399666,12.8299,12.8299,12.8145,12.8248,93032.9579
2008-07-29 15:05:00,25.0,25.0,24.95,24.97,110832.98567654012,12.8299,12.8299,12.8043,12.8145,110832.9857
2008-07-29 15:10:00,24.96,24.99,24.95,24.98,51731.33083020442,12.8094,12.8248,12.8043,12.8196,51731.3308
2008-07-29 15:15:00,24.98,25.0,24.95,24.98,98178.27840356002,12.8196,12.8299,12.8043,12.8196,98178.2784
2008-07-29 15:20:00,24.98,25.02,24.97,25.0,116534.55708524544,12.8196,12.8402,12.8145,12.8299,116534.5571
2008-07-29 15:25:00,25.0,25.01,24.97,24.98,62439.1600611876,12.8299,12.835,12.8145,12.8196,62439.1601
2008-07-29 15:30:00,24.99,24.99,24.95,24.98,82325.12863301349,12.8248,12.8248,12.8043,12.8196,82325.1286
2008-07-29 15:35:00,24.99,25.06,24.98,25.06,92476.70699485469,12.8248,12.8607,12.8196,12.8607,92476.707
2008-07-29 15:40:00,25.05,25.05,25.0,25.01,91086.07982199972,12.8556,12.8556,12.8299,12.835,91086.0798
2008-07-29 15:45:00,25.02,25.06,25.0,25.04,98456.403838131,12.8402,12.8607,12.8299,12.8504,98456.4038
2008-07-29 15:50:00,25.05,25.1,25.05,25.08,98734.529272702,12.8556,12.8812,12.8556,12.871,98734.5293
2008-07-29 15:55:00,25.08,25.1,25.03,25.06,132804.89500764845,12.871,12.8812,12.8453,12.8607,132804.895
2008-07-30 09:30:00,25.23,25.53,25.23,25.51,112362.67556668058,12.9479,13.1019,12.9479,13.0916,112362.6756
2008-07-30 09:35:00,25.51,25.55,25.41,25.41,67167.29244889446,13.0916,13.1122,13.0403,13.0403,67167.2924
2008-07-30 09:40:00,25.41,25.65,25.31,25.64,80795.43874287304,13.0403,13.1635,12.989,13.1584,80795.4387
2008-07-30 09:45:00,25.64,25.69,25.48,25.59,77457.93352802114,13.1584,13.184,13.0762,13.1327,77457.9335
2008-07-30 09:50:00,25.59,25.59,25.52,25.54,42414.12877207621,13.1327,13.1327,13.0968,13.107,42414.1288
2008-07-30 09:55:00,25.53,25.56,25.48,25.5,48393.82561535253,13.1019,13.1173,13.0762,13.0865,48393.8256
2008-07-30 10:00:00,25.5,25.64,25.5,25.64,47142.26115978307,13.0865,13.1584,13.0865,13.1584,47142.2612
2008-07-30 10:05:00,25.64,25.71,25.62,25.71,48532.88833263802,13.1584,13.1943,13.1481,13.1943,48532.8883
2008-07-30 10:10:00,25.71,25.75,25.67,25.74,43943.81866221666,13.1943,13.2148,13.1738,13.2097,43943.8187
2008-07-30 10:15:00,25.74,25.79,25.73,25.78,58128.21582533723,13.2097,13.2353,13.2045,13.2302,58128.2158
2008-07-30 10:20:00,25.78,25.81,25.74,25.77,51314.14267834794,13.2302,13.2456,13.2097,13.2251,51314.1427
2008-07-30 10:25:00,25.77,25.77,25.69,25.7,31010.98595466556,13.2251,13.2251,13.184,13.1892,31010.986
2008-07-30 10:30:00,25.71,25.75,25.69,25.71,36990.682797941874,13.1943,13.2148,13.184,13.1943,36990.6828
2008-07-30 10:35:00,25.7,25.72,25.56,25.61,61465.72104018913,13.1892,13.1994,13.1173,13.143,61465.721
2008-07-30 10:40:00,25.61,25.66,25.55,25.64,54790.71061048533,13.143,13.1686,13.1122,13.1584,54790.7106
2008-07-30 10:45:00,25.65,25.8,25.64,25.66,59240.7175636212,13.1635,13.2405,13.1584,13.1686,59240.7176
2008-07-30 10:50:00,25.66,25.66,25.51,25.57,57154.77680433876,13.1686,13.1686,13.0916,13.1224,57154.7768
2008-07-30 10:55:00,25.57,25.59,25.52,25.59,30176.60965095258,13.1224,13.1327,13.0968,13.1327,30176.6097
2008-07-30 11:00:00,25.58,25.62,25.51,25.61,58406.34125990822,13.1276,13.1481,13.0916,13.143,58406.3413
2008-07-30 11:05:00,25.61,25.66,25.58,25.64,38937.560839938815,13.143,13.1686,13.1276,13.1584,38937.5608
2008-07-30 11:10:00,25.64,25.66,25.61,25.66,58823.52941176471,13.1584,13.1686,13.143,13.1686,58823.5294
2008-07-30 11:15:00,25.66,25.69,25.64,25.64,61743.846474760125,13.1686,13.184,13.1584,13.1584,61743.8465
2008-07-30 11:20:00,25.64,25.66,25.59,25.62,63134.47364761508,13.1584,13.1686,13.1327,13.1481,63134.4736
2008-07-30 11:25:00,25.64,25.8,25.63,25.75,55903.2123487693,13.1584,13.2405,13.1532,13.2148,55903.2123
2008-07-30 11:30:00,25.74,25.75,25.63,25.63,52982.89528577389,13.2097,13.2148,13.1532,13.1532,52982.8953
2008-07-30 11:35:00,25.63,25.64,25.58,25.61,46029.7594214991,13.1532,13.1584,13.1276,13.143,46029.7594
2008-07-30 11:40:00,25.61,25.66,25.61,25.65,34348.49116951745,13.143,13.1686,13.143,13.1635,34348.4912
2008-07-30 11:45:00,25.64,25.79,25.64,25.78,63134.47364761508,13.1584,13.2353,13.1584,13.2302,63134.4736
2008-07-30 11:50:00,25.77,25.83,25.77,25.82,38520.37268808233,13.2251,13.2559,13.2251,13.2507,38520.3727
2008-07-30 11:55:00,25.82,25.82,25.72,25.72,31984.424975664027,13.2507,13.2507,13.1994,13.1994,31984.425
2008-07-30 12:00:00,25.72,25.74,25.66,25.66,22806.285634821303,13.1994,13.2097,13.1686,13.1686,22806.2856
2008-07-30 12:05:00,25.66,25.67,25.63,25.63,37407.870949798365,13.1686,13.1738,13.1532,13.1532,37407.8709
2008-07-30 12:10:00,25.62,25.66,25.61,25.66,27256.29258795717,13.1481,13.1686,13.143,13.1686,27256.2926
2008-07-30 12:15:00,25.66,25.67,25.65,25.67,21971.90933110833,13.1686,13.1738,13.1635,13.1738,21971.9093
2008-07-30 12:20:00,25.68,25.74,25.68,25.73,21276.595744680853,13.1789,13.2097,13.1789,13.2045,21276.5957
2008-07-30 12:25:00,25.73,25.73,25.66,25.71,34070.36573494646,13.2045,13.2045,13.1686,13.1943,34070.3657
2008-07-30 12:30:00,25.71,25.72,25.68,25.68,35182.86747323043,13.1943,13.1994,13.1789,13.1789,35182.8675
2008-07-30 12:35:00,25.68,25.69,25.63,25.63,30037.546933667087,13.1789,13.184,13.1532,13.1532,30037.5469
2008-07-30 12:40:00,25.63,25.63,25.59,25.6,28090.668891670142,13.1532,13.1532,13.1327,13.1378,28090.6689
2008-07-30 12:45:00,25.61,25.61,25.54,25.54,37268.80823251286,13.143,13.143,13.107,13.107,37268.8082
2008-07-30 12:50:00,25.54,25.63,25.54,25.63,24335.97552496176,13.107,13.1532,13.107,13.1532,24335.9755
2008-07-30 12:55:00,25.64,25.69,25.63,25.67,29620.3587818106,13.1584,13.184,13.1532,13.1738,29620.3588
2008-07-30 13:00:00,25.66,25.66,25.56,25.56,36990.682797941874,13.1686,13.1686,13.1173,13.1173,36990.6828
2008-07-30 13:05:00,25.54,25.54,25.49,25.52,35182.86747323043,13.107,13.107,13.0814,13.0968,35182.8675
2008-07-30 13:10:00,25.52,25.59,25.47,25.59,39493.8117090808,13.0968,13.1327,13.0711,13.1327,39493.8117
2008-07-30 13:15:00,25.58,25.63,25.57,25.6,31706.299541093034,13.1276,13.1532,13.1224,13.1378,31706.2995
2008-07-30 13:20:00,25.61,25.63,25.59,25.6,26421.916284244195,13.143,13.1532,13.1327,13.1378,26421.9163
2008-07-30 13:25:00,25.61,25.68,25.61,25.66,43526.63051036018,13.143,13.1789,13.143,13.1686,43526.6305
2008-07-30 13:30:00,25.65,25.66,25.61,25.63,25031.28911138924,13.1635,13.1686,13.143,13.1532,25031.2891
2008-07-30 13:35:00,25.61,25.65,25.59,25.61,29759.421499096094,13.143,13.1635,13.1327,13.143,29759.4215
2008-07-30 13:40:00,25.59,25.61,25.56,25.58,21554.721179251843,13.1327,13.143,13.1173,13.1276,21554.7212
2008-07-30 13:45:00,25.58,25.58,25.51,25.52,48950.07648449451,13.1276,13.1276,13.0916,13.0968,48950.0765
2008-07-30 13:50:00,25.51,25.52,25.43,25.43,39632.874426366296,13.0916,13.0968,13.0506,13.0506,39632.8744
2008-07-30 13:55:00,25.42,25.53,25.42,25.51,17243.776943401477,13.0455,13.1019,13.0455,13.0916,17243.7769
2008-07-30 14:00:00,25.52,25.54,25.46,25.49,29898.484216381592,13.0968,13.107,13.066,13.0814,29898.4842
2008-07-30 14:05:00,25.49,25.49,25.41,25.45,49784.45278820748,13.0814,13.0814,13.0403,13.0609,49784.4528
2008-07-30 14:10:00,25.46,25.49,25.44,25.44,24892.22639410374,13.066,13.0814,13.0557,13.0557,24892.2264
2008-07-30 14:15:00,25.45,25.51,25.43,25.44,28507.85704352664,13.0609,13.0916,13.0506,13.0557,28507.857
2008-07-30 14:20:00,25.45,25.47,25.43,25.45,38937.560839938815,13.0609,13.0711,13.0506,13.0609,38937.5608
2008-07-30 14:25:00,25.46,25.58,25.45,25.56,23362.53650396329,13.066,13.1276,13.0609,13.1173,23362.5365
2008-07-30 14:30:00,25.57,25.61,25.53,25.6,34487.553886802954,13.1224,13.143,13.1019,13.1378,34487.5539
2008-07-30 14:35:00,25.6,25.61,25.54,25.55,31428.174106522045,13.1378,13.143,13.107,13.1122,31428.1741
2008-07-30 14:40:00,25.55,25.56,25.5,25.51,26421.916284244195,13.1122,13.1173,13.0865,13.0916,26421.9163
2008-07-30 14:45:00,25.51,25.54,25.51,25.52,27812.54345709916,13.0916,13.107,13.0916,13.0968,27812.5435
2008-07-30 14:50:00,25.52,25.56,25.5,25.51,40745.37616465026,13.0968,13.1173,13.0865,13.0916,40745.3762
2008-07-30 14:55:00,25.51,25.57,25.49,25.57,32818.801279377,13.0916,13.1224,13.0814,13.1224,32818.8013
2008-07-30 15:00:00,25.56,25.59,25.48,25.48,32401.613127520515,13.1173,13.1327,13.0762,13.0762,32401.6131
2008-07-30 15:05:00,25.48,25.5,25.43,25.47,31428.174106522045,13.0762,13.0865,13.0506,13.0711,31428.1741
2008-07-30 15:10:00,25.46,25.5,25.43,25.49,28785.982478097623,13.066,13.0865,13.0506,13.0814,28785.9825
2008-07-30 15:15:00,25.5,25.51,25.46,25.48,30593.79780280907,13.0865,13.0916,13.066,13.0762,30593.7978
2008-07-30 15:20:00,25.48,25.6,25.48,25.58,42692.2542066472,13.0762,13.1378,13.0762,13.1276,42692.2542
2008-07-30 15:25:00,25.58,25.64,25.56,25.64,27673.48073981365,13.1276,13.1584,13.1173,13.1584,27673.4807
2008-07-30 15:30:00,25.64,25.7,25.63,25.66,52982.89528577389,13.1584,13.1892,13.1532,13.1686,52982.8953
2008-07-30 15:35:00,25.66,25.74,25.64,25.73,78848.5607008761,13.1686,13.2097,13.1584,13.2045,78848.5607
2008-07-30 15:40:00,25.74,25.74,25.66,25.7,59936.03115004868,13.2097,13.2097,13.1686,13.1892,59936.0312
2008-07-30 15:45:00,25.7,25.71,25.64,25.66,92754.83242942567,13.1892,13.1943,13.1584,13.1686,92754.8324
2008-07-30 15:50:00,25.66,25.67,25.59,25.63,111667.3619802531,13.1686,13.1738,13.1327,13.1532,111667.362
2008-07-30 15:55:00,25.64,25.69,25.64,25.68,102628.28535669588,13.1584,13.184,13.1584,13.1789,102628.2854
2008-07-31 09:30:00,25.74,25.74,25.18,25.63,70226.67222917537,13.2097,13.2097,12.9223,13.1532,70226.6722
2008-07-31 09:35:00,25.66,25.95,25.61,25.95,33375.05214851898,13.1686,13.3174,13.143,13.3174,33375.0521
2008-07-31 09:40:00,25.93,26.05,25.88,26.05,95257.9613405646,13.3072,13.3688,13.2815,13.3688,95257.9613
2008-07-31 09:45:00,26.04,26.13,25.98,26.08,118342.3724099569,13.3636,13.4098,13.3328,13.3842,118342.3724
2008-07-31 09:50:00,26.07,26.15,26.05,26.07,91920.4561257127,13.379,13.4201,13.3688,13.379,91920.4561
2008-07-31 09:55:00,26.06,26.06,25.84,25.92,88722.0136281463,13.3739,13.3739,13.261,13.3021,88722.0136
2008-07-31 10:00:00,25.92,25.97,25.89,25.89,68001.66875260744,13.3021,13.3277,13.2867,13.2867,68001.6688
2008-07-31 10:05:00,25.89,26.07,25.89,26.03,80795.43874287304,13.2867,13.379,13.2867,13.3585,80795.4387
2008-07-31 10:10:00,26.02,26.09,26.02,26.09,92476.70699485469,13.3534,13.3893,13.3534,13.3893,92476.707
2008-07-31 10:15:00,26.09,26.12,26.05,26.06,65498.5398414685,13.3893,13.4047,13.3688,13.3739,65498.5398
2008-07-31 10:20:00,26.06,26.07,26.04,26.06,102489.22263941038,13.3739,13.379,13.3636,13.3739,102489.2226
2008-07-31 10:25:00,26.07,26.08,26.05,26.05,76206.36907245168,13.379,13.3842,13.3688,13.3688,76206.3691
2008-07-31 10:30:00,26.05,26.07,26.05,26.05,92754.83242942567,13.3688,13.379,13.3688,13.3688,92754.8324
2008-07-31 10:35:00,26.06,26.06,25.97,26.05,122375.19121123628,13.3739,13.3739,13.3277,13.3688,122375.1912
2008-07-31 10:40:00,26.05,26.07,26.03,26.06,36295.36921151439,13.3688,13.379,13.3585,13.3739,36295.3692
2008-07-31 10:45:00,26.07,26.15,26.06,26.1,51036.01724377695,13.379,13.4201,13.3739,13.3944,51036.0172
2008-07-31 10:50:00,26.08,26.16,26.08,26.15,43665.69322764567,13.3842,13.4252,13.3842,13.4201,43665.6932
2008-07-31 10:55:00,26.15,26.21,26.15,26.21,44221.94409678766,13.4201,13.4509,13.4201,13.4509,44221.9441
2008-07-31 11:00:00,26.21,26.24,26.2,26.2,59657.90571547768,13.4509,13.4663,13.4457,13.4457,59657.9057
2008-07-31 11:05:00,26.2,26.22,26.18,26.19,30037.546933667087,13.4457,13.456,13.4355,13.4406,30037.5469
2008-07-31 11:10:00,26.19,26.19,26.06,26.07,42553.19148936171,13.4406,13.4406,13.3739,13.379,42553.1915
2008-07-31 11:15:00,26.07,26.09,26.04,26.06,134056.45946321794,13.379,13.3893,13.3636,13.3739,134056.4595
2008-07-31 11:20:00,26.07,26.1,26.03,26.09,121679.8776248088,13.379,13.3944,13.3585,13.3893,121679.8776
2008-07-31 11:25:00,26.08,26.08,26.0,26.0,123348.63023223476,13.3842,13.3842,13.3431,13.3431,123348.6302
2008-07-31 11:30:00,26.0,26.05,25.97,26.0,138923.65456821027,13.3431,13.3688,13.3277,13.3431,138923.6546
2008-07-31 11:35:00,26.0,26.06,25.99,26.03,46029.7594214991,13.3431,13.3739,13.338,13.3585,46029.7594
2008-07-31 11:40:00,26.03,26.06,25.97,25.98,36156.3064942289,13.3585,13.3739,13.3277,13.3328,36156.3065
2008-07-31 11:45:00,25.98,25.99,25.97,25.97,57432.90223890975,13.3328,13.338,13.3277,13.3277,57432.9022
2008-07-31 11:50:00,25.97,25.99,25.96,25.98,43387.56779307468,13.3277,13.338,13.3226,13.3328,43387.5678
2008-07-31 11:55:00,25.98,26.02,25.98,26.01,63968.849951328055,13.3328,13.3534,13.3328,13.3482,63968.85
2008-07-31 12:00:00,26.0,26.03,26.0,26.0,41718.81518564873,13.3431,13.3585,13.3431,13.3431,41718.8152
2008-07-31 12:05:00,26.0,26.04,26.0,26.02,51592.26811291893,13.3431,13.3636,13.3431,13.3534,51592.2681
2008-07-31 12:10:00,26.02,26.02,25.97,25.99,63551.66179947156,13.3534,13.3534,13.3277,13.338,63551.6618
2008-07-31 12:15:00,25.98,25.99,25.93,25.95,50896.95452649145,13.3328,13.338,13.3072,13.3174,50896.9545
2008-07-31 12:20:00,25.96,26.02,25.94,26.01,59657.90571547768,13.3226,13.3534,13.3123,13.3482,59657.9057
2008-07-31 12:25:00,26.01,26.02,25.99,26.0,36156.3064942289,13.3482,13.3534,13.338,13.3431,36156.3065
2008-07-31 12:30:00,26.0,26.0,25.97,25.99,38381.30997079684,13.3431,13.3431,13.3277,13.338,38381.31
2008-07-31 12:35:00,26.0,26.02,25.99,26.01,33235.98943123349,13.3431,13.3534,13.338,13.3482,33235.9894
2008-07-31 12:40:00,26.01,26.07,26.0,26.06,47003.19844249757,13.3482,13.379,13.3431,13.3739,47003.1984
2008-07-31 12:45:00,26.06,26.07,26.02,26.02,41440.68975107774,13.3739,13.379,13.3534,13.3534,41440.6898
2008-07-31 12:50:00,26.02,26.02,25.97,26.0,37129.74551522737,13.3534,13.3534,13.3277,13.3431,37129.7455
2008-07-31 12:55:00,26.0,26.0,25.94,25.97,23084.4110693923,13.3431,13.3431,13.3123,13.3277,23084.4111
2008-07-31 13:00:00,25.97,26.04,25.97,26.01,37407.870949798365,13.3277,13.3636,13.3277,13.3482,37407.8709
2008-07-31 13:05:00,26.0,26.01,25.97,25.98,30454.73508552357,13.3431,13.3482,13.3277,13.3328,30454.7351
2008-07-31 13:10:00,25.99,26.04,25.98,26.03,41023.50159922125,13.338,13.3636,13.3328,13.3585,41023.5016
2008-07-31 13:15:00,26.03,26.06,26.03,26.05,30176.60965095258,13.3585,13.3739,13.3585,13.3688,30176.6097
2008-07-31 13:20:00,26.05,26.06,26.02,26.02,36434.431928799895,13.3688,13.3739,13.3534,13.3534,36434.4319
2008-07-31 13:25:00,26.02,26.03,26.01,26.03,40745.37616465026,13.3534,13.3585,13.3482,13.3585,40745.3762
2008-07-31 13:30:00,26.03,26.05,26.02,26.05,28646.91976081213,13.3585,13.3688,13.3534,13.3688,28646.9198
2008-07-31 13:35:00,26.05,26.07,26.05,26.07,42553.19148936171,13.3688,13.379,13.3688,13.379,42553.1915
2008-07-31 13:40:00,26.07,26.07,26.05,26.07,70782.92309831735,13.379,13.379,13.3688,13.379,70782.9231
2008-07-31 13:45:00,26.07,26.07,26.05,26.06,58823.52941176471,13.379,13.379,13.3688,13.3739,58823.5294
2008-07-31 13:50:00,26.06,26.07,26.04,26.05,41440.68975107774,13.3739,13.379,13.3636,13.3688,41440.6898
2008-07-31 13:55:00,26.05,26.07,26.0,26.01,30732.860520094564,13.3688,13.379,13.3431,13.3482,30732.8605
2008-07-31 14:00:00,26.02,26.02,25.97,25.98,34626.61660408845,13.3534,13.3534,13.3277,13.3328,34626.6166
2008-07-31 14:05:00,25.98,26.02,25.97,26.02,31567.23682380754,13.3328,13.3534,13.3277,13.3534,31567.2368
2008-07-31 14:10:00,26.02,26.03,25.98,26.02,47976.63746349604,13.3534,13.3585,13.3328,13.3534,47976.6375
2008-07-31 14:15:00,26.02,26.14,26.02,26.12,42414.12877207621,13.3534,13.415,13.3534,13.4047,42414.1288
2008-07-31 14:20:00,26.12,26.14,26.05,26.05,60492.28201919066,13.4047,13.415,13.3688,13.3688,60492.282
2008-07-31 14:25:00,26.05,26.05,26.0,26.02,34070.36573494646,13.3688,13.3688,13.3431,13.3534,34070.3657
2008-07-31 14:30:00,26.02,26.1,26.01,26.08,52565.7071339174,13.3534,13.3944,13.3482,13.3842,52565.7071
2008-07-31 14:35:00,26.09,26.16,26.06,26.16,64246.97538589904,13.3893,13.4252,13.3739,13.4252,64246.9754
2008-07-31 14:40:00,26.16,26.16,26.12,26.14,36295.36921151439,13.4252,13.4252,13.4047,13.415,36295.3692
2008-07-31 14:45:00,26.14,26.15,26.06,26.1,36156.3064942289,13.415,13.4201,13.3739,13.3944,36156.3065
2008-07-31 14:50:00,26.1,26.1,26.02,26.02,45751.63398692811,13.3944,13.3944,13.3534,13.3534,45751.634
2008-07-31 14:55:00,26.02,26.08,26.01,26.07,30732.860520094564,13.3534,13.3842,13.3482,13.379,30732.8605
2008-07-31 15:00:00,26.07,26.12,26.05,26.05,62439.1600611876,13.379,13.4047,13.3688,13.3688,62439.1601
2008-07-31 15:05:00,26.05,26.08,26.04,26.08,60631.34473647615,13.3688,13.3842,13.3636,13.3842,60631.3447
2008-07-31 15:10:00,26.08,26.12,26.07,26.12,49784.45278820748,13.3842,13.4047,13.379,13.4047,49784.4528
2008-07-31 15:15:00,26.12,26.12,25.99,26.0,82881.37950215548,13.4047,13.4047,13.338,13.3431,82881.3795
2008-07-31 15:20:00,26.0,26.02,25.98,26.0,61048.53288833264,13.3431,13.3534,13.3328,13.3431,61048.5329
2008-07-31 15:25:00,26.0,26.01,25.97,26.0,83159.50493672647,13.3431,13.3482,13.3277,13.3431,83159.5049
2008-07-31 15:30:00,25.98,26.0,25.91,25.94,86218.88471700737,13.3328,13.3431,13.2969,13.3123,86218.8847
2008-07-31 15:35:00,25.94,25.95,25.89,25.89,72868.86385759979,13.3123,13.3174,13.2867,13.2867,72868.8639
2008-07-31 15:40:00,25.89,25.93,25.86,25.89,115561.11806424698,13.2867,13.3072,13.2713,13.2867,115561.1181
2008-07-31 15:45:00,25.89,25.91,25.84,25.84,88443.88819357532,13.2867,13.2969,13.261,13.261,88443.8882
2008-07-31 15:50:00,25.84,25.84,25.77,25.77,130440.82881379504,13.261,13.261,13.2251,13.2251,130440.8288
2008-07-31 15:55:00,25.76,25.78,25.73,25.78,196217.4940898345,13.2199,13.2302,13.2045,13.2302,196217.4941
2008-08-01 09:30:00,25.94,26.06,25.91,25.95,83715.75580586845,13.3123,13.3739,13.2969,13.3174,83715.7558
2008-08-01 09:35:00,25.93,25.96,25.78,25.79,36156.3064942289,13.3072,13.3226,13.2302,13.2353,36156.3065
2008-08-01 09:40:00,25.78,25.79,25.69,25.79,41857.87790293423,13.2302,13.2353,13.184,13.2353,41857.8779
2008-08-01 09:45:00,25.77,25.8,25.68,25.74,45334.44583507162,13.2251,13.2405,13.1789,13.2097,45334.4458
2008-08-01 09:50:00,25.73,25.77,25.66,25.75,90251.70351828675,13.2045,13.2251,13.1686,13.2148,90251.7035
2008-08-01 09:55:00,25.74,25.79,25.71,25.77,32679.738562091505,13.2097,13.2353,13.1943,13.2251,32679.7386
2008-08-01 10:00:00,25.77,25.92,25.74,25.84,57293.83952162426,13.2251,13.3021,13.2097,13.261,57293.8395
2008-08-01 10:05:00,25.84,25.87,25.67,25.69,60075.09386733417,13.261,13.2764,13.1738,13.184,60075.0939
2008-08-01 10:10:00,25.69,25.74,25.68,25.74,48254.76289806704,13.184,13.2097,13.1789,13.2097,48254.7629
2008-08-01 10:15:00,25.72,25.74,25.59,25.61,119176.74871366988,13.1994,13.2097,13.1327,13.143,119176.7487
2008-08-01 10:20:00,25.61,25.62,25.46,25.46,49228.20191906551,13.143,13.1481,13.066,13.066,49228.2019
2008-08-01 10:25:00,25.46,25.66,25.45,25.6,34626.61660408845,13.066,13.1686,13.0609,13.1378,34626.6166
2008-08-01 10:30:00,25.61,25.65,25.6,25.64,48532.88833263802,13.143,13.1635,13.1378,13.1584,48532.8883
2008-08-01 10:35:00,25.66,25.81,25.6,25.8,40745.37616465026,13.1686,13.2456,13.1378,13.2405,40745.3762
2008-08-01 10:40:00,25.8,25.83,25.64,25.64,63551.66179947156,13.2405,13.2559,13.1584,13.1584,63551.6618
2008-08-01 10:45:00,25.64,25.74,25.61,25.72,32679.738562091505,13.1584,13.2097,13.143,13.1994,32679.7386
2008-08-01 10:50:00,25.72,25.73,25.61,25.65,24892.22639410374,13.1994,13.2045,13.143,13.1635,24892.2264
2008-08-01 10:55:00,25.66,25.67,25.6,25.64,25726.60269781672,13.1686,13.1738,13.1378,13.1584,25726.6027
2008-08-01 11:00:00,25.64,25.69,25.54,25.54,48811.01376720901,13.1584,13.184,13.107,13.107,48811.0138
2008-08-01 11:05:00,25.53,25.58,25.51,25.52,36156.3064942289,13.1019,13.1276,13.0916,13.0968,36156.3065
2008-08-01 11:10:00,25.51,25.53,25.47,25.49,42414.12877207621,13.0916,13.1019,13.0711,13.0814,42414.1288
2008-08-01 11:15:00,25.5,25.59,25.47,25.59,33653.17758308998,13.0865,13.1327,13.0711,13.1327,33653.1776
2008-08-01 11:20:00,25.59,25.59,25.52,25.54,18773.46683354193,13.1327,13.1327,13.0968,13.107,18773.4668
2008-08-01 11:25:00,25.54,25.61,25.53,25.59,19885.96857182589,13.107,13.143,13.1019,13.1327,19885.9686
2008-08-01 11:30:00,25.6,25.72,25.59,25.72,43804.75594493117,13.1378,13.1994,13.1327,13.1994,43804.7559
2008-08-01 11:35:00,25.73,25.73,25.67,25.73,16687.52607425949,13.2045,13.2045,13.1738,13.2045,16687.5261
2008-08-01 11:40:00,25.73,25.74,25.64,25.66,17800.02781254346,13.2045,13.2097,13.1584,13.1686,17800.0278
2008-08-01 11:45:00,25.66,25.66,25.56,25.59,19885.96857182589,13.1686,13.1686,13.1173,13.1327,19885.9686
2008-08-01 11:50:00,25.59,25.61,25.5,25.54,29342.23334723961,13.1327,13.143,13.0865,13.107,29342.2333
2008-08-01 11:55:00,25.54,25.56,25.54,25.56,12376.581838409124,13.107,13.1173,13.107,13.1173,12376.5818
2008-08-01 12:00:00,25.55,25.55,25.46,25.48,28368.79432624113,13.1122,13.1122,13.066,13.0762,28368.7943
2008-08-01 12:05:00,25.48,25.49,25.43,25.49,24475.03824224725,13.0762,13.0814,13.0506,13.0814,24475.0382
2008-08-01 12:10:00,25.49,25.61,25.49,25.61,41023.50159922125,13.0814,13.143,13.0814,13.143,41023.5016
2008-08-01 12:15:00,25.62,25.62,25.47,25.47,38242.24725351133,13.1481,13.1481,13.0711,13.0711,38242.2473
2008-08-01 12:20:00,25.47,25.5,25.45,25.47,20859.40759282437,13.0711,13.0865,13.0609,13.0711,20859.4076
2008-08-01 12:25:00,25.48,25.48,25.43,25.45,14323.459880406064,13.0762,13.0762,13.0506,13.0609,14323.4599
2008-08-01 12:30:00,25.45,25.46,25.38,25.43,31010.98595466556,13.0609,13.066,13.0249,13.0506,31010.986
2008-08-01 12:35:00,25.44,25.47,25.42,25.43,17243.776943401477,13.0557,13.0711,13.0455,13.0506,17243.7769
2008-08-01 12:40:00,25.43,25.43,25.38,25.41,20025.03128911139,13.0506,13.0506,13.0249,13.0403,20025.0313
2008-08-01 12:45:00,25.39,25.43,25.39,25.42,13489.08357669309,13.0301,13.0506,13.0301,13.0455,13489.0836
2008-08-01 12:50:00,25.42,25.42,25.32,25.37,50618.82909192046,13.0455,13.0455,12.9941,13.0198,50618.8291
2008-08-01 12:55:00,25.37,25.4,25.35,25.36,20720.34487553887,13.0198,13.0352,13.0095,13.0147,20720.3449
2008-08-01 13:00:00,25.36,25.41,25.34,25.4,15435.961618690031,13.0147,13.0403,13.0044,13.0352,15435.9616
2008-08-01 13:05:00,25.39,25.46,25.38,25.41,68418.85690446392,13.0301,13.066,13.0249,13.0403,68418.8569
2008-08-01 13:10:00,25.43,25.52,25.42,25.49,53121.958003059386,13.0506,13.0968,13.0455,13.0814,53121.958
2008-08-01 13:15:00,25.49,25.56,25.47,25.53,48950.07648449451,13.0814,13.1173,13.0711,13.1019,48950.0765
2008-08-01 13:20:00,25.54,25.55,25.5,25.55,13210.958142122096,13.107,13.1122,13.0865,13.1122,13210.9581
2008-08-01 13:25:00,25.54,25.61,25.54,25.59,16826.58879154499,13.107,13.143,13.107,13.1327,16826.5888
2008-08-01 13:30:00,25.6,25.63,25.54,25.56,22250.034765679324,13.1378,13.1532,13.107,13.1173,22250.0348
2008-08-01 13:35:00,25.56,25.62,25.53,25.62,12654.707272980117,13.1173,13.1481,13.1019,13.1481,12654.7073
2008-08-01 13:40:00,25.61,25.64,25.59,25.6,14045.334445835071,13.143,13.1584,13.1327,13.1378,14045.3344
2008-08-01 13:45:00,25.6,25.65,25.56,25.64,20581.28215825337,13.1378,13.1635,13.1173,13.1584,20581.2822
2008-08-01 13:50:00,25.63,25.67,25.63,25.65,13071.895424836604,13.1532,13.1738,13.1532,13.1635,13071.8954
2008-08-01 13:55:00,25.64,25.66,25.61,25.61,23918.78737310527,13.1584,13.1686,13.143,13.143,23918.7874
2008-08-01 14:00:00,25.62,25.66,25.48,25.48,104853.2888332638,13.1481,13.1686,13.0762,13.0762,104853.2888
2008-08-01 14:05:00,25.49,25.57,25.48,25.56,29481.296064525104,13.0814,13.1224,13.0762,13.1173,29481.2961
2008-08-01 14:10:00,25.56,25.56,25.5,25.51,19746.9058545404,13.1173,13.1173,13.0865,13.0916,19746.9059
2008-08-01 14:15:00,25.51,25.56,25.46,25.56,42275.06605479072,13.0916,13.1173,13.066,13.1173,42275.0661
2008-08-01 14:20:00,25.54,25.56,25.52,25.53,13628.146293978583,13.107,13.1173,13.0968,13.1019,13628.1463
2008-08-01 14:25:00,25.52,25.56,25.52,25.53,11681.268251981644,13.0968,13.1173,13.0968,13.1019,11681.2683
2008-08-01 14:30:00,25.54,25.58,25.54,25.57,17800.02781254346,13.107,13.1276,13.107,13.1224,17800.0278
2008-08-01 14:35:00,25.57,25.6,25.56,25.59,14740.648032262552,13.1224,13.1378,13.1173,13.1327,14740.648
2008-08-01 14:40:00,25.59,25.64,25.56,25.62,25587.539980531223,13.1327,13.1584,13.1173,13.1481,25587.54
2008-08-01 14:45:00,25.63,25.63,25.57,25.59,32123.48769294952,13.1532,13.1532,13.1224,13.1327,32123.4877
2008-08-01 14:50:00,25.59,25.6,25.54,25.56,11125.017382839662,13.1327,13.1378,13.107,13.1173,11125.0174
2008-08-01 14:55:00,25.56,25.56,25.53,25.54,24614.100959532752,13.1173,13.1173,13.1019,13.107,24614.101
2008-08-01 15:00:00,25.54,25.56,25.47,25.47,38659.43540536783,13.107,13.1173,13.0711,13.0711,38659.4354
2008-08-01 15:05:00,25.46,25.51,25.43,25.51,31428.174106522045,13.066,13.0916,13.0506,13.0916,31428.1741
2008-08-01 15:10:00,25.51,25.58,25.5,25.5,45195.38311778613,13.0916,13.1276,13.0865,13.0865,45195.3831
2008-08-01 15:15:00,25.51,25.54,25.48,25.53,36017.243776943404,13.0916,13.107,13.0762,13.1019,36017.2438
2008-08-01 15:20:00,25.54,25.56,25.51,25.54,30732.860520094564,13.107,13.1173,13.0916,13.107,30732.8605
2008-08-01 15:25:00,25.54,25.55,25.52,25.53,24614.100959532752,13.107,13.1122,13.0968,13.1019,24614.101
2008-08-01 15:30:00,25.52,25.56,25.47,25.51,62578.22277847309,13.0968,13.1173,13.0711,13.0916,62578.2228
2008-08-01 15:35:00,25.51,25.56,25.49,25.54,58962.59212905021,13.0916,13.1173,13.0814,13.107,58962.5921
2008-08-01 15:40:00,25.54,25.56,25.51,25.51,102350.15992212488,13.107,13.1173,13.0916,13.0916,102350.1599
2008-08-01 15:45:00,25.51,25.51,25.46,25.49,72312.6129884578,13.0916,13.0916,13.066,13.0814,72312.613
2008-08-01 15:50:00,25.48,25.52,25.46,25.52,78153.24711444862,13.0762,13.0968,13.066,13.0968,78153.2471
2008-08-01 15:55:00,25.52,25.52,25.43,25.43,125434.5709915172,13.0968,13.0968,13.0506,13.0506,125434.571
2008-08-04 09:30:00,25.54,25.78,25.53,25.7,76484.49450702267,13.107,13.2302,13.1019,13.1892,76484.4945
2008-08-04 09:35:00,25.69,25.8,25.61,25.61,42831.316923932696,13.184,13.2405,13.143,13.143,42831.3169
2008-08-04 09:40:00,25.61,25.61,25.55,25.6,32262.550410235017,13.143,13.143,13.1122,13.1378,32262.5504
2008-08-04 09:45:00,25.6,25.64,25.48,25.49,23640.66193853428,13.1378,13.1584,13.0762,13.0814,23640.6619
2008-08-04 09:50:00,25.49,25.61,25.48,25.61,16548.463356973996,13.0814,13.143,13.0762,13.143,16548.4634
2008-08-04 09:55:00,25.61,25.74,25.61,25.69,21693.78389653734,13.143,13.2097,13.143,13.184,21693.7839
2008-08-04 10:00:00,25.69,25.74,25.61,25.63,32818.801279377,13.184,13.2097,13.143,13.1532,32818.8013
2008-08-04 10:05:00,25.64,25.67,25.53,25.53,20025.03128911139,13.1584,13.1738,13.1019,13.1019,20025.0313
2008-08-04 10:10:00,25.54,25.54,25.43,25.44,27395.355305242665,13.107,13.107,13.0506,13.0557,27395.3553
2008-08-04 10:15:00,25.44,25.49,25.41,25.46,33375.05214851898,13.0557,13.0814,13.0403,13.066,33375.0521
2008-08-04 10:20:00,25.46,25.57,25.46,25.51,25726.60269781672,13.066,13.1224,13.066,13.0916,25726.6027
2008-08-04 10:25:00,25.51,25.57,25.5,25.51,37685.99638436936,13.0916,13.1224,13.0865,13.0916,37685.9964
2008-08-04 10:30:00,25.51,25.52,25.46,25.46,64107.91266861355,13.0916,13.0968,13.066,13.066,64107.9127
2008-08-04 10:35:00,25.46,25.48,25.42,25.44,28646.91976081213,13.066,13.0762,13.0455,13.0557,28646.9198
2008-08-04 10:40:00,25.44,25.5,25.44,25.46,21554.721179251843,13.0557,13.0865,13.0557,13.066,21554.7212
2008-08-04 10:45:00,25.46,25.46,25.39,25.39,18773.46683354193,13.066,13.066,13.0301,13.0301,18773.4668
2008-08-04 10:50:00,25.4,25.45,25.4,25.43,17660.96509525796,13.0352,13.0609,13.0352,13.0506,17660.9651
2008-08-04 10:55:00,25.43,25.51,25.43,25.48,17243.776943401477,13.0506,13.0916,13.0506,13.0762,17243.7769
2008-08-04 11:00:00,25.48,25.48,25.41,25.44,29898.484216381592,13.0762,13.0762,13.0403,13.0557,29898.4842
2008-08-04 11:05:00,25.43,25.43,25.38,25.4,20998.47031010986,13.0506,13.0506,13.0249,13.0352,20998.4703
2008-08-04 11:10:00,25.39,25.42,25.35,25.39,25726.60269781672,13.0301,13.0455,13.0095,13.0301,25726.6027
2008-08-04 11:15:00,25.38,25.4,25.34,25.38,32262.550410235017,13.0249,13.0352,13.0044,13.0249,32262.5504
2008-08-04 11:20:00,25.37,25.38,25.31,25.37,22667.22291753581,13.0198,13.0249,12.989,13.0198,22667.2229
2008-08-04 11:25:00,25.38,25.5,25.38,25.41,34904.74203865944,13.0249,13.0865,13.0249,13.0403,34904.742
2008-08-04 11:30:00,25.41,25.57,25.4,25.56,56320.40050062579,13.0403,13.1224,13.0352,13.1173,56320.4005
2008-08-04 11:35:00,25.56,25.63,25.52,25.62,61604.78375747462,13.1173,13.1532,13.0968,13.1481,61604.7838
2008-08-04 11:40:00,25.62,25.69,25.61,25.64,45751.63398692811,13.1481,13.184,13.143,13.1584,45751.634
2008-08-04 11:45:00,25.64,25.65,25.55,25.56,11542.20553469615,13.1584,13.1635,13.1122,13.1173,11542.2055
2008-08-04 11:50:00,25.55,25.61,25.55,25.57,18495.341398970937,13.1122,13.143,13.1122,13.1224,18495.3414
2008-08-04 11:55:00,25.58,25.64,25.56,25.63,25726.60269781672,13.1276,13.1584,13.1173,13.1532,25726.6027
2008-08-04 12:00:00,25.64,25.64,25.59,25.61,21137.53302739536,13.1584,13.1584,13.1327,13.143,21137.533
2008-08-04 12:05:00,25.6,25.61,25.54,25.6,24196.912807676264,13.1378,13.143,13.107,13.1378,24196.9128
2008-08-04 12:10:00,25.58,25.67,25.57,25.64,19190.65498539841,13.1276,13.1738,13.1224,13.1584,19190.655
2008-08-04 12:15:00,25.65,25.7,25.61,25.62,21971.90933110833,13.1635,13.1892,13.143,13.1481,21971.9093
2008-08-04 12:20:00,25.61,25.63,25.57,25.59,18356.27868168544,13.143,13.1532,13.1224,13.1327,18356.2787
2008-08-04 12:25:00,25.58,25.66,25.56,25.65,11681.268251981644,13.1276,13.1686,13.1173,13.1635,11681.2683
2008-08-04 12:30:00,25.65,25.7,25.65,25.69,19885.96857182589,13.1635,13.1892,13.1635,13.184,19885.9686
2008-08-04 12:35:00,25.69,25.69,25.59,25.61,21971.90933110833,13.184,13.184,13.1327,13.143,21971.9093
2008-08-04 12:40:00,25.61,25.64,25.59,25.6,19746.9058545404,13.143,13.1584,13.1327,13.1378,19746.9059
2008-08-04 12:45:00,25.6,25.61,25.54,25.54,12515.64455569462,13.1378,13.143,13.107,13.107,12515.6446
2008-08-04 12:50:00,25.54,25.56,25.54,25.56,7787.512167987763,13.107,13.1173,13.107,13.1173,7787.5122
2008-08-04 12:55:00,25.54,25.56,25.54,25.56,8621.888471700739,13.107,13.1173,13.107,13.1173,8621.8885
2008-08-04 13:00:00,25.56,25.65,25.56,25.64,39910.999860937285,13.1173,13.1635,13.1173,13.1584,39910.9999
2008-08-04 13:05:00,25.64,25.66,25.62,25.66,34348.49116951745,13.1584,13.1686,13.1481,13.1686,34348.4912
2008-08-04 13:10:00,25.66,25.7,25.64,25.69,25031.28911138924,13.1686,13.1892,13.1584,13.184,25031.2891
2008-08-04 13:15:00,25.69,25.72,25.66,25.67,21693.78389653734,13.184,13.1994,13.1686,13.1738,21693.7839
2008-08-04 13:20:00,25.67,25.67,25.56,25.63,35878.18105965791,13.1738,13.1738,13.1173,13.1532,35878.1811
2008-08-04 13:25:00,25.64,25.67,25.61,25.67,12793.769990265611,13.1584,13.1738,13.143,13.1738,12793.77
2008-08-04 13:30:00,25.66,25.71,25.62,25.62,21137.53302739536,13.1686,13.1943,13.1481,13.1481,21137.533
2008-08-04 13:35:00,25.62,25.66,25.62,25.66,5979.696843276318,13.1481,13.1686,13.1481,13.1686,5979.6968
2008-08-04 13:40:00,25.64,25.68,25.6,25.67,87192.32373800584,13.1584,13.1789,13.1378,13.1738,87192.3237
2008-08-04 13:45:00,25.66,25.69,25.62,25.68,29898.484216381592,13.1686,13.184,13.1481,13.1789,29898.4842
2008-08-04 13:50:00,25.68,25.68,25.64,25.64,18078.15324711445,13.1789,13.1789,13.1584,13.1584,18078.1532
2008-08-04 13:55:00,25.64,25.65,25.63,25.64,10290.641079126686,13.1584,13.1635,13.1532,13.1584,10290.6411
2008-08-04 14:00:00,25.64,25.67,25.6,25.65,28785.982478097623,13.1584,13.1738,13.1378,13.1635,28785.9825
2008-08-04 14:05:00,25.66,25.69,25.61,25.61,15018.773466833543,13.1686,13.184,13.143,13.143,15018.7735
2008-08-04 14:10:00,25.61,25.69,25.61,25.69,20164.09400639689,13.143,13.184,13.143,13.184,20164.094
2008-08-04 14:15:00,25.68,25.73,25.68,25.72,26143.790849673205,13.1789,13.2045,13.1789,13.1994,26143.7908
2008-08-04 14:20:00,25.73,25.79,25.72,25.75,26978.16715338618,13.2045,13.2353,13.1994,13.2148,26978.1672
2008-08-04 14:25:00,25.75,25.78,25.72,25.78,20581.28215825337,13.2148,13.2302,13.1994,13.2302,20581.2822
2008-08-04 14:30:00,25.79,25.81,25.74,25.74,18634.40411625643,13.2353,13.2456,13.2097,13.2097,18634.4041
2008-08-04 14:35:00,25.74,25.82,25.74,25.81,23918.78737310527,13.2097,13.2507,13.2097,13.2456,23918.7874
2008-08-04 14:40:00,25.82,25.85,25.8,25.83,37129.74551522737,13.2507,13.2661,13.2405,13.2559,37129.7455
2008-08-04 14:45:00,25.82,25.86,25.81,25.81,36156.3064942289,13.2507,13.2713,13.2456,13.2456,36156.3065
2008-08-04 14:50:00,25.81,25.84,25.79,25.83,16965.651508830484,13.2456,13.261,13.2353,13.2559,16965.6515
2008-08-04 14:55:00,25.83,25.86,25.82,25.83,21693.78389653734,13.2559,13.2713,13.2507,13.2559,21693.7839
2008-08-04 15:00:00,25.83,25.84,25.82,25.84,13350.020859407594,13.2559,13.261,13.2507,13.261,13350.0209
2008-08-04 15:05:00,25.84,25.84,25.82,25.82,26560.979001529693,13.261,13.261,13.2507,13.2507,26560.979
2008-08-04 15:10:00,25.83,25.84,25.81,25.84,40606.313447364766,13.2559,13.261,13.2456,13.261,40606.3134
2008-08-04 15:15:00,25.84,25.87,25.84,25.84,43248.50507578919,13.261,13.2764,13.261,13.261,43248.5051
2008-08-04 15:20:00,25.84,25.84,25.76,25.82,46725.07300792658,13.261,13.261,13.2199,13.2507,46725.073
2008-08-04 15:25:00,25.82,25.83,25.72,25.72,52565.7071339174,13.2507,13.2559,13.1994,13.1994,52565.7071
2008-08-04 15:30:00,25.73,25.75,25.71,25.74,79821.99972187457,13.2045,13.2148,13.1943,13.2097,79821.9997
2008-08-04 15:35:00,25.74,25.75,25.72,25.74,75928.24363788069,13.2097,13.2148,13.1994,13.2097,75928.2436
2008-08-04 15:40:00,25.74,25.74,25.71,25.74,245445.69600890003,13.2097,13.2097,13.1943,13.2097,245445.696
2008-08-04 15:45:00,25.74,25.78,25.74,25.78,137115.83924349883,13.2097,13.2302,13.2097,13.2302,137115.8392
2008-08-04 15:50:00,25.77,25.77,25.74,25.74,89139.20178000278,13.2251,13.2251,13.2097,13.2097,89139.2018
2008-08-04 15:55:00,25.75,25.77,25.74,25.76,148240.8566263385,13.2148,13.2251,13.2097,13.2199,148240.8566
2008-08-05 09:30:00,25.89,26.14,25.88,26.12,49089.13920178001,13.2867,13.415,13.2815,13.4047,49089.1392
2008-08-05 09:35:00,26.12,26.3,26.12,26.15,263523.8492560145,13.4047,13.4971,13.4047,13.4201,263523.8493
2008-08-05 09:40:00,26.18,26.18,26.1,26.14,74815.74189959673,13.4355,13.4355,13.3944,13.415,74815.7419
2008-08-05 09:45:00,26.14,26.18,26.08,26.11,72034.48755388681,13.415,13.4355,13.3842,13.3996,72034.4876
2008-08-05 09:50:00,26.11,26.17,26.07,26.12,54095.39702405786,13.3996,13.4304,13.379,13.4047,54095.397
2008-08-05 09:55:00,26.11,26.2,26.06,26.18,56459.46321791128,13.3996,13.4457,13.3739,13.4355,56459.4632
2008-08-05 10:00:00,26.19,26.3,26.18,26.27,37268.80823251286,13.4406,13.4971,13.4355,13.4817,37268.8082
2008-08-05 10:05:00,26.29,26.36,26.29,26.33,52982.89528577389,13.4919,13.5279,13.4919,13.5125,52982.8953
2008-08-05 10:10:00,26.33,26.36,26.33,26.33,38798.49812265332,13.5125,13.5279,13.5125,13.5125,38798.4981
2008-08-05 10:15:00,26.33,26.33,26.24,26.25,109859.54665554166,13.5125,13.5125,13.4663,13.4714,109859.5467
2008-08-05 10:20:00,26.25,26.29,26.23,26.26,51175.079961062445,13.4714,13.4919,13.4611,13.4765,51175.08
2008-08-05 10:25:00,26.26,26.32,26.19,26.19,37268.80823251286,13.4765,13.5073,13.4406,13.4406,37268.8082
2008-08-05 10:30:00,26.19,26.24,26.18,26.18,24892.22639410374,13.4406,13.4663,13.4355,13.4355,24892.2264
2008-08-05 10:35:00,26.18,26.19,26.16,26.18,8760.951188986233,13.4355,13.4406,13.4252,13.4355,8760.9512
2008-08-05 10:40:00,26.18,26.28,26.18,26.2,32957.8639966625,13.4355,13.4868,13.4355,13.4457,32957.864
2008-08-05 10:45:00,26.19,26.28,26.17,26.26,25726.60269781672,13.4406,13.4868,13.4304,13.4765,25726.6027
2008-08-05 10:50:00,26.25,26.32,26.25,26.32,22250.034765679324,13.4714,13.5073,13.4714,13.5073,22250.0348
2008-08-05 10:55:00,26.31,26.33,26.3,26.33,15018.773466833543,13.5022,13.5125,13.4971,13.5125,15018.7735
2008-08-05 11:00:00,26.34,26.38,26.33,26.36,15853.149770546515,13.5176,13.5381,13.5125,13.5279,15853.1498
2008-08-05 11:05:00,26.36,26.41,26.34,26.39,25309.41454596023,13.5279,13.5535,13.5176,13.5433,25309.4145
2008-08-05 11:10:00,26.39,26.41,26.38,26.4,22667.22291753581,13.5433,13.5535,13.5381,13.5484,22667.2229
2008-08-05 11:15:00,26.39,26.41,26.38,26.41,34348.49116951745,13.5433,13.5535,13.5381,13.5535,34348.4912
2008-08-05 11:20:00,26.4,26.45,26.39,26.44,24196.912807676264,13.5484,13.574,13.5433,13.5689,24196.9128
2008-08-05 11:25:00,26.43,26.44,26.41,26.42,17521.902377972467,13.5638,13.5689,13.5535,13.5587,17521.9024
2008-08-05 11:30:00,26.42,26.46,26.41,26.45,28507.85704352664,13.5587,13.5792,13.5535,13.574,28507.857
2008-08-05 11:35:00,26.45,26.48,26.44,26.45,24614.100959532752,13.574,13.5894,13.5689,13.574,24614.101
2008-08-05 11:40:00,26.46,26.47,26.43,26.46,22667.22291753581,13.5792,13.5843,13.5638,13.5792,22667.2229
2008-08-05 11:45:00,26.46,26.5,26.46,26.48,24196.912807676264,13.5792,13.5997,13.5792,13.5894,24196.9128
2008-08-05 11:50:00,26.48,26.53,26.48,26.53,70782.92309831735,13.5894,13.6151,13.5894,13.6151,70782.9231
2008-08-05 11:55:00,26.53,26.54,26.52,26.54,20998.47031010986,13.6151,13.6202,13.61,13.6202,20998.4703
2008-08-05 12:00:00,26.54,26.54,26.51,26.53,43109.442358503686,13.6202,13.6202,13.6048,13.6151,43109.4424
2008-08-05 12:05:00,26.54,26.56,26.53,26.53,28925.04519538312,13.6202,13.6305,13.6151,13.6151,28925.0452
2008-08-05 12:10:00,26.53,26.53,26.49,26.51,96231.40036156308,13.6151,13.6151,13.5946,13.6048,96231.4004
2008-08-05 12:15:00,26.51,26.57,26.51,26.56,31150.04867195105,13.6048,13.6356,13.6048,13.6305,31150.0487
2008-08-05 12:20:00,26.56,26.56,26.53,26.55,41301.62703379225,13.6305,13.6305,13.6151,13.6254,41301.627
2008-08-05 12:25:00,26.54,26.59,26.53,26.55,34209.42845223196,13.6202,13.6459,13.6151,13.6254,34209.4285
2008-08-05 12:30:00,26.54,26.55,26.53,26.53,18356.27868168544,13.6202,13.6254,13.6151,13.6151,18356.2787
2008-08-05 12:35:00,26.53,26.58,26.53,26.58,34626.61660408845,13.6151,13.6408,13.6151,13.6408,34626.6166
2008-08-05 12:40:00,26.58,26.59,26.56,26.57,42414.12877207621,13.6408,13.6459,13.6305,13.6356,42414.1288
2008-08-05 12:45:00,26.57,26.59,26.54,26.59,53121.958003059386,13.6356,13.6459,13.6202,13.6459,53121.958
2008-08-05 12:50:00,26.59,26.61,26.58,26.59,47698.51202892505,13.6459,13.6562,13.6408,13.6459,47698.512
2008-08-05 12:55:00,26.59,26.61,26.57,26.6,25031.28911138924,13.6459,13.6562,13.6356,13.651,25031.2891
2008-08-05 13:00:00,26.6,26.63,26.6,26.62,35460.992907801425,13.651,13.6664,13.651,13.6613,35460.9929
2008-08-05 13:05:00,26.62,26.63,26.59,26.59,28785.982478097623,13.6613,13.6664,13.6459,13.6459,28785.9825
2008-08-05 13:10:00,26.61,26.65,26.61,26.64,30037.546933667087,13.6562,13.6767,13.6562,13.6716,30037.5469
2008-08-05 13:15:00,26.64,26.66,26.63,26.64,37129.74551522737,13.6716,13.6818,13.6664,13.6716,37129.7455
2008-08-05 13:20:00,26.65,26.67,26.64,26.66,33792.24030037547,13.6767,13.687,13.6716,13.6818,33792.2403
2008-08-05 13:25:00,26.66,26.69,26.64,26.67,54234.45974134335,13.6818,13.6972,13.6716,13.687,54234.4597
2008-08-05 13:30:00,26.68,26.71,26.68,26.71,62161.03462661661,13.6921,13.7075,13.6921,13.7075,62161.0346
2008-08-05 13:35:00,26.71,26.74,26.69,26.72,61048.53288833264,13.7075,13.7229,13.6972,13.7126,61048.5329
2008-08-05 13:40:00,26.71,26.76,26.71,26.75,49367.264636351,13.7075,13.7331,13.7075,13.728,49367.2646
2008-08-05 13:45:00,26.76,26.79,26.75,26.78,46864.13572521207,13.7331,13.7485,13.728,13.7434,46864.1357
2008-08-05 13:50:00,26.79,26.83,26.78,26.79,81073.56417744403,13.7485,13.7691,13.7434,13.7485,81073.5642
2008-08-05 13:55:00,26.79,26.84,26.78,26.84,75789.1809205952,13.7485,13.7742,13.7434,13.7742,75789.1809
2008-08-05 14:00:00,26.84,26.84,26.8,26.82,48115.70018078154,13.7742,13.7742,13.7537,13.7639,48115.7002
2008-08-05 14:05:00,26.82,26.86,26.79,26.85,77596.99624530664,13.7639,13.7845,13.7485,13.7793,77596.9962
2008-08-05 14:10:00,26.84,26.88,26.76,26.87,109859.54665554166,13.7742,13.7947,13.7331,13.7896,109859.5467
2008-08-05 14:15:00,26.87,26.97,26.82,26.89,153942.42803504382,13.7896,13.8409,13.7639,13.7999,153942.428
2008-08-05 14:20:00,26.89,26.97,26.8,26.93,114031.42817410654,13.7999,13.8409,13.7537,13.8204,114031.4282
2008-08-05 14:25:00,26.92,26.97,26.84,26.96,101932.9717702684,13.8153,13.8409,13.7742,13.8358,101932.9718
2008-08-05 14:30:00,26.96,27.02,26.94,26.97,102211.0972048394,13.8358,13.8666,13.8255,13.8409,102211.0972
2008-08-05 14:35:00,26.98,27.0,26.95,26.97,53400.083437630376,13.846,13.8563,13.8306,13.8409,53400.0834
2008-08-05 14:40:00,26.96,27.12,26.96,27.11,120289.25045195383,13.8358,13.9179,13.8358,13.9128,120289.2505
2008-08-05 14:45:00,27.11,27.19,27.1,27.15,127520.51175079962,13.9128,13.9538,13.9076,13.9333,127520.5118
2008-08-05 14:50:00,27.15,27.23,27.13,27.23,146293.97858434156,13.9333,13.9743,13.923,13.9743,146293.9786
2008-08-05 14:55:00,27.23,27.24,27.22,27.22,114309.55360867752,13.9743,13.9795,13.9692,13.9692,114309.5536
2008-08-05 15:00:00,27.22,27.23,27.2,27.23,104992.35155054933,13.9692,13.9743,13.9589,13.9743,104992.3516
2008-08-05 15:05:00,27.22,27.25,27.18,27.2,92059.5188429982,13.9692,13.9846,13.9487,13.9589,92059.5188
2008-08-05 15:10:00,27.19,27.23,27.16,27.19,94006.39688499512,13.9538,13.9743,13.9384,13.9538,94006.3969
2008-08-05 15:15:00,27.19,27.23,27.19,27.23,125017.3828396607,13.9538,13.9743,13.9538,13.9743,125017.3828
2008-08-05 15:20:00,27.23,27.28,27.23,27.24,126686.13544708664,13.9743,14.0,13.9743,13.9795,126686.1354
2008-08-05 15:25:00,27.24,27.25,27.17,27.23,127381.44903351412,13.9795,13.9846,13.9435,13.9743,127381.449
2008-08-05 15:30:00,27.23,27.23,27.15,27.15,146015.85314977056,13.9743,13.9743,13.9333,13.9333,146015.8531
2008-08-05 15:35:00,27.15,27.19,27.13,27.17,162286.19107217356,13.9333,13.9538,13.923,13.9435,162286.1911
2008-08-05 15:40:00,27.18,27.28,27.17,27.27,186204.97844527883,13.9487,14.0,13.9435,13.9949,186204.9784
2008-08-05 15:45:00,27.28,27.37,27.26,27.37,325128.63301348913,14.0,14.0462,13.9897,14.0462,325128.633
2008-08-05 15:50:00,27.37,27.38,27.29,27.33,169378.38965373384,14.0462,14.0513,14.0051,14.0257,169378.3897
2008-08-05 15:55:00,27.32,27.39,27.32,27.36,257405.08969545268,14.0205,14.0565,14.0205,14.0411,257405.0897
2008-08-06 09:30:00,27.33,27.33,26.92,27.18,70087.60951188987,14.0257,14.0257,13.8153,13.9487,70087.6095
2008-08-06 09:35:00,27.15,27.18,26.84,26.88,23779.724655819777,13.9333,13.9487,13.7742,13.7947,23779.7247
2008-08-06 09:40:00,26.88,27.15,26.88,27.1,36295.36921151439,13.7947,13.9333,13.7947,13.9076,36295.3692
2008-08-06 09:45:00,27.1,27.15,26.99,27.05,32262.550410235017,13.9076,13.9333,13.8512,13.882,32262.5504
2008-08-06 09:50:00,27.05,27.21,27.05,27.17,43387.56779307468,13.882,13.9641,13.882,13.9435,43387.5678
2008-08-06 09:55:00,27.18,27.3,27.18,27.28,43665.69322764567,13.9487,14.0103,13.9487,14.0,43665.6932
2008-08-06 10:00:00,27.28,27.3,27.22,27.26,72590.73842302879,14.0,14.0103,13.9692,13.9897,72590.7384
2008-08-06 10:05:00,27.25,27.31,27.24,27.28,45334.44583507162,13.9846,14.0154,13.9795,14.0,45334.4458
2008-08-06 10:10:00,27.28,27.34,27.27,27.32,73564.17744402726,14.0,14.0308,13.9949,14.0205,73564.1774
2008-08-06 10:15:00,27.3,27.36,27.23,27.34,89556.38993185927,14.0103,14.0411,13.9743,14.0308,89556.3899
2008-08-06 10:20:00,27.34,27.36,27.29,27.36,54790.71061048533,14.0308,14.0411,14.0051,14.0411,54790.7106
2008-08-06 10:25:00,27.35,27.36,27.32,27.33,39910.999860937285,14.0359,14.0411,14.0205,14.0257,39910.9999
2008-08-06 10:30:00,27.33,27.35,27.18,27.22,100264.21916284243,14.0257,14.0359,13.9487,13.9692,100264.2192
2008-08-06 10:35:00,27.22,27.28,27.15,27.16,94979.8359059936,13.9692,14.0,13.9333,13.9384,94979.8359
2008-08-06 10:40:00,27.16,27.18,27.07,27.08,93589.20873313866,13.9384,13.9487,13.8922,13.8974,93589.2087
2008-08-06 10:45:00,27.07,27.1,27.04,27.05,79961.06243916007,13.8922,13.9076,13.8768,13.882,79961.0624
2008-08-06 10:50:00,27.05,27.11,27.04,27.07,90112.64080100124,13.882,13.9128,13.8768,13.8922,90112.6408
2008-08-06 10:55:00,27.07,27.07,26.93,26.94,175497.14921429567,13.8922,13.8922,13.8204,13.8255,175497.1492
2008-08-06 11:00:00,26.94,26.94,26.89,26.92,41301.62703379225,13.8255,13.8255,13.7999,13.8153,41301.627
2008-08-06 11:05:00,26.92,26.96,26.91,26.94,32957.8639966625,13.8153,13.8358,13.8101,13.8255,32957.864
2008-08-06 11:10:00,26.94,26.98,26.94,26.96,79543.87428730358,13.8255,13.846,13.8255,13.8358,79543.8743
2008-08-06 11:15:00,26.96,26.98,26.9,26.9,118342.3724099569,13.8358,13.846,13.805,13.805,118342.3724
2008-08-06 11:20:00,26.9,26.94,26.89,26.9,52704.769851202895,13.805,13.8255,13.7999,13.805,52704.7699
2008-08-06 11:25:00,26.91,27.08,26.91,27.02,88582.9509108608,13.8101,13.8974,13.8101,13.8666,88582.9509
2008-08-06 11:30:00,27.02,27.05,26.93,27.01,37685.99638436936,13.8666,13.882,13.8204,13.8614,37685.9964
2008-08-06 11:35:00,27.0,27.08,27.0,27.05,39215.68627450981,13.8563,13.8974,13.8563,13.882,39215.6863
2008-08-06 11:40:00,27.05,27.06,27.02,27.06,21832.84661382284,13.882,13.8871,13.8666,13.8871,21832.8466
2008-08-06 11:45:00,27.06,27.06,26.94,27.0,39771.93714365179,13.8871,13.8871,13.8255,13.8563,39771.9371
2008-08-06 11:50:00,27.0,27.02,26.94,26.95,31289.111389236547,13.8563,13.8666,13.8255,13.8306,31289.1114
2008-08-06 11:55:00,26.96,27.04,26.94,27.02,41162.564316506745,13.8358,13.8768,13.8255,13.8666,41162.5643
2008-08-06 12:00:00,27.02,27.07,27.0,27.05,39910.999860937285,13.8666,13.8922,13.8563,13.882,39910.9999
2008-08-06 12:05:00,27.04,27.09,27.01,27.04,63829.78723404256,13.8768,13.9025,13.8614,13.8768,63829.7872
2008-08-06 12:10:00,27.04,27.05,27.0,27.02,31150.04867195105,13.8768,13.882,13.8563,13.8666,31150.0487
2008-08-06 12:15:00,27.02,27.02,26.97,27.01,27812.54345709916,13.8666,13.8666,13.8409,13.8614,27812.5435
2008-08-06 12:20:00,27.01,27.07,27.01,27.07,22250.034765679324,13.8614,13.8922,13.8614,13.8922,22250.0348
2008-08-06 12:25:00,27.07,27.09,27.05,27.06,52287.58169934641,13.8922,13.9025,13.882,13.8871,52287.5817
2008-08-06 12:30:00,27.06,27.06,26.98,27.0,18356.27868168544,13.8871,13.8871,13.846,13.8563,18356.2787
2008-08-06 12:35:00,26.99,27.05,26.99,27.05,23918.78737310527,13.8512,13.882,13.8512,13.882,23918.7874
2008-08-06 12:40:00,27.05,27.11,27.04,27.08,26839.104436100683,13.882,13.9128,13.8768,13.8974,26839.1044
2008-08-06 12:45:00,27.09,27.09,26.98,26.98,24057.85009039077,13.9025,13.9025,13.846,13.846,24057.8501
2008-08-06 12:50:00,26.97,26.97,26.89,26.89,53121.958003059386,13.8409,13.8409,13.7999,13.7999,53121.958
2008-08-06 12:55:00,26.89,26.92,26.85,26.92,37685.99638436936,13.7999,13.8153,13.7793,13.8153,37685.9964
2008-08-06 13:00:00,26.92,26.92,26.84,26.87,29342.23334723961,13.8153,13.8153,13.7742,13.7896,29342.2333
2008-08-06 13:05:00,26.87,26.94,26.87,26.93,25031.28911138924,13.7896,13.8255,13.7896,13.8204,25031.2891
2008-08-06 13:10:00,26.93,26.94,26.89,26.91,21971.90933110833,13.8204,13.8255,13.7999,13.8101,21971.9093
2008-08-06 13:15:00,26.91,26.97,26.89,26.93,16270.337922403003,13.8101,13.8409,13.7999,13.8204,16270.3379
2008-08-06 13:20:00,26.94,26.94,26.87,26.9,35460.992907801425,13.8255,13.8255,13.7896,13.805,35460.9929
2008-08-06 13:25:00,26.9,26.94,26.89,26.93,34487.553886802954,13.805,13.8255,13.7999,13.8204,34487.5539
2008-08-06 13:30:00,26.94,26.95,26.9,26.92,42831.316923932696,13.8255,13.8306,13.805,13.8153,42831.3169
2008-08-06 13:35:00,26.92,26.92,26.85,26.87,40745.37616465026,13.8153,13.8153,13.7793,13.7896,40745.3762
2008-08-06 13:40:00,26.87,26.88,26.84,26.84,40328.18801279378,13.7896,13.7947,13.7742,13.7742,40328.188
2008-08-06 13:45:00,26.84,26.84,26.8,26.82,50479.76637463496,13.7742,13.7742,13.7537,13.7639,50479.7664
2008-08-06 13:50:00,26.82,26.82,26.71,26.74,71200.11125017384,13.7639,13.7639,13.7075,13.7229,71200.1113
2008-08-06 13:55:00,26.74,26.79,26.73,26.79,35878.18105965791,13.7229,13.7485,13.7177,13.7485,35878.1811
2008-08-06 14:00:00,26.8,26.82,26.79,26.82,41023.50159922125,13.7537,13.7639,13.7485,13.7639,41023.5016
2008-08-06 14:05:00,26.82,26.83,26.79,26.79,22110.97204839383,13.7639,13.7691,13.7485,13.7485,22110.972
2008-08-06 14:10:00,26.79,26.83,26.77,26.83,18773.46683354193,13.7485,13.7691,13.7383,13.7691,18773.4668
2008-08-06 14:15:00,26.84,26.88,26.83,26.83,24057.85009039077,13.7742,13.7947,13.7691,13.7691,24057.8501
2008-08-06 14:20:00,26.83,26.86,26.82,26.83,32540.67584480601,13.7691,13.7845,13.7639,13.7691,32540.6758
2008-08-06 14:25:00,26.82,26.82,26.77,26.79,31845.362258378533,13.7639,13.7639,13.7383,13.7485,31845.3623
2008-08-06 14:30:00,26.79,26.87,26.79,26.87,31289.111389236547,13.7485,13.7896,13.7485,13.7896,31289.1114
2008-08-06 14:35:00,26.85,26.87,26.82,26.86,35600.05562508692,13.7793,13.7896,13.7639,13.7845,35600.0556
2008-08-06 14:40:00,26.87,26.91,26.83,26.88,27673.48073981365,13.7896,13.8101,13.7691,13.7947,27673.4807
2008-08-06 14:45:00,26.89,26.97,26.88,26.97,33653.17758308998,13.7999,13.8409,13.7947,13.8409,33653.1776
2008-08-06 14:50:00,26.97,27.01,26.94,26.94,40745.37616465026,13.8409,13.8614,13.8255,13.8255,40745.3762
2008-08-06 14:55:00,26.94,26.95,26.9,26.94,28229.73160895564,13.8255,13.8306,13.805,13.8255,28229.7316
2008-08-06 15:00:00,26.94,26.97,26.93,26.97,35182.86747323043,13.8255,13.8409,13.8204,13.8409,35182.8675
2008-08-06 15:05:00,26.97,26.98,26.94,26.94,46168.8221387846,13.8409,13.846,13.8255,13.8255,46168.8221
2008-08-06 15:10:00,26.94,26.97,26.92,26.94,52426.64441663191,13.8255,13.8409,13.8153,13.8255,52426.6444
2008-08-06 15:15:00,26.94,26.98,26.9,26.97,69948.54679460438,13.8255,13.846,13.805,13.8409,69948.5468
2008-08-06 15:20:00,26.97,27.0,26.96,26.96,48254.76289806704,13.8409,13.8563,13.8358,13.8358,48254.7629
2008-08-06 15:25:00,26.96,26.96,26.94,26.95,27534.418022528163,13.8358,13.8358,13.8255,13.8306,27534.418
2008-08-06 15:30:00,26.94,26.97,26.92,26.97,71895.42483660132,13.8255,13.8409,13.8153,13.8409,71895.4248
2008-08-06 15:35:00,26.97,27.0,26.95,26.97,113753.30273953556,13.8409,13.8563,13.8306,13.8409,113753.3027
2008-08-06 15:40:00,26.97,26.97,26.94,26.97,68001.66875260744,13.8409,13.8409,13.8255,13.8409,68001.6688
2008-08-06 15:45:00,26.97,26.97,26.95,26.97,40050.06257822278,13.8409,13.8409,13.8306,13.8409,40050.0626
2008-08-06 15:50:00,26.97,26.97,26.96,26.97,74815.74189959673,13.8409,13.8409,13.8358,13.8409,74815.7419
2008-08-06 15:55:00,26.97,27.0,26.97,26.97,78431.37254901961,13.8409,13.8563,13.8409,13.8409,78431.3725
2008-08-07 09:30:00,26.81,26.81,26.4,26.4,79543.87428730358,13.7588,13.7588,13.5484,13.5484,79543.8743
2008-08-07 09:35:00,26.4,26.55,26.37,26.41,44221.94409678766,13.5484,13.6254,13.533,13.5535,44221.9441
2008-08-07 09:40:00,26.44,26.44,26.37,26.39,48671.95104992352,13.5689,13.5689,13.533,13.5433,48671.951
2008-08-07 09:45:00,26.39,26.4,26.33,26.36,74398.55374774024,13.5433,13.5484,13.5125,13.5279,74398.5537
2008-08-07 09:50:00,26.38,26.46,26.36,26.42,62161.03462661661,13.5381,13.5792,13.5279,13.5587,62161.0346
2008-08-07 09:55:00,26.43,26.46,26.34,26.35,62578.22277847309,13.5638,13.5792,13.5176,13.5227,62578.2228
2008-08-07 10:00:00,26.36,26.55,26.36,26.54,53400.083437630376,13.5279,13.6254,13.5279,13.6202,53400.0834
2008-08-07 10:05:00,26.54,26.65,26.53,26.64,99847.03101098596,13.6202,13.6767,13.6151,13.6716,99847.031
2008-08-07 10:10:00,26.63,26.63,26.51,26.54,69809.48407731888,13.6664,13.6664,13.6048,13.6202,69809.4841
2008-08-07 10:15:00,26.56,26.61,26.53,26.61,63134.47364761508,13.6305,13.6562,13.6151,13.6562,63134.4736
2008-08-07 10:20:00,26.63,26.65,26.6,26.64,33096.92671394799,13.6664,13.6767,13.651,13.6716,33096.9267
2008-08-07 10:25:00,26.64,26.64,26.59,26.61,56876.65136976777,13.6716,13.6716,13.6459,13.6562,56876.6514
2008-08-07 10:30:00,26.63,26.63,26.53,26.57,98317.3411208455,13.6664,13.6664,13.6151,13.6356,98317.3411
2008-08-07 10:35:00,26.56,26.58,26.43,26.46,125156.4455569462,13.6305,13.6408,13.5638,13.5792,125156.4456
2008-08-07 10:40:00,26.47,26.48,26.42,26.48,72868.86385759979,13.5843,13.5894,13.5587,13.5894,72868.8639
2008-08-07 10:45:00,26.48,26.51,26.45,26.46,43248.50507578919,13.5894,13.6048,13.574,13.5792,43248.5051
2008-08-07 10:50:00,26.46,26.52,26.46,26.48,29342.23334723961,13.5792,13.61,13.5792,13.5894,29342.2333
2008-08-07 10:55:00,26.48,26.55,26.48,26.55,22250.034765679324,13.5894,13.6254,13.5894,13.6254,22250.0348
2008-08-07 11:00:00,26.53,26.59,26.52,26.52,41718.81518564873,13.6151,13.6459,13.61,13.61,41718.8152
2008-08-07 11:05:00,26.52,26.61,26.5,26.61,37825.05910165485,13.61,13.6562,13.5997,13.6562,37825.0591
2008-08-07 11:10:00,26.61,26.68,26.58,26.59,68557.91962174942,13.6562,13.6921,13.6408,13.6459,68557.9196
2008-08-07 11:15:00,26.6,26.6,26.53,26.53,23362.53650396329,13.651,13.651,13.6151,13.6151,23362.5365
2008-08-07 11:20:00,26.52,26.54,26.46,26.47,43943.81866221666,13.61,13.6202,13.5792,13.5843,43943.8187
2008-08-07 11:25:00,26.47,26.53,26.47,26.51,33653.17758308998,13.5843,13.6151,13.5843,13.6048,33653.1776
2008-08-07 11:30:00,26.52,26.53,26.49,26.51,27395.355305242665,13.61,13.6151,13.5946,13.6048,27395.3553
2008-08-07 11:35:00,26.51,26.51,26.46,26.46,33514.114865804484,13.6048,13.6048,13.5792,13.5792,33514.1149
2008-08-07 11:40:00,26.46,26.48,26.43,26.46,44082.88137950216,13.5792,13.5894,13.5638,13.5792,44082.8814
2008-08-07 11:45:00,26.47,26.54,26.46,26.51,33931.30301766097,13.5843,13.6202,13.5792,13.6048,33931.303
2008-08-07 11:50:00,26.51,26.53,26.5,26.53,26839.104436100683,13.6048,13.6151,13.5997,13.6151,26839.1044
2008-08-07 11:55:00,26.53,26.53,26.48,26.51,22250.034765679324,13.6151,13.6151,13.5894,13.6048,22250.0348
2008-08-07 12:00:00,26.5,26.51,26.41,26.42,78014.18439716313,13.5997,13.6048,13.5535,13.5587,78014.1844
2008-08-07 12:05:00,26.43,26.43,26.37,26.37,66193.85342789599,13.5638,13.5638,13.533,13.533,66193.8534
2008-08-07 12:10:00,26.37,26.48,26.36,26.48,74259.49103045474,13.533,13.5894,13.5279,13.5894,74259.491
2008-08-07 12:15:00,26.49,26.59,26.49,26.54,33375.05214851898,13.5946,13.6459,13.5946,13.6202,33375.0521
2008-08-07 12:20:00,26.55,26.55,26.47,26.47,35600.05562508692,13.6254,13.6254,13.5843,13.5843,35600.0556
2008-08-07 12:25:00,26.47,26.49,26.45,26.47,49228.20191906551,13.5843,13.5946,13.574,13.5843,49228.2019
2008-08-07 12:30:00,26.47,26.52,26.46,26.51,58406.34125990822,13.5843,13.61,13.5792,13.6048,58406.3413
2008-08-07 12:35:00,26.52,26.59,26.51,26.51,73146.98929217078,13.61,13.6459,13.6048,13.6048,73146.9893
2008-08-07 12:40:00,26.51,26.59,26.51,26.52,36295.36921151439,13.6048,13.6459,13.6048,13.61,36295.3692
2008-08-07 12:45:00,26.52,26.63,26.51,26.61,40884.43888193576,13.61,13.6664,13.6048,13.6562,40884.4389
2008-08-07 12:50:00,26.61,26.61,26.51,26.53,62439.1600611876,13.6562,13.6562,13.6048,13.6151,62439.1601
2008-08-07 12:55:00,26.53,26.56,26.51,26.53,68418.85690446392,13.6151,13.6305,13.6048,13.6151,68418.8569
2008-08-07 13:00:00,26.53,26.53,26.41,26.42,74954.80461688222,13.6151,13.6151,13.5535,13.5587,74954.8046
2008-08-07 13:05:00,26.42,26.43,26.33,26.33,127520.51175079962,13.5587,13.5638,13.5125,13.5125,127520.5118
2008-08-07 13:10:00,26.33,26.37,26.32,26.36,97204.83938256156,13.5125,13.533,13.5073,13.5279,97204.8394
2008-08-07 13:15:00,26.37,26.41,26.37,26.4,42553.19148936171,13.533,13.5535,13.533,13.5484,42553.1915
2008-08-07 13:20:00,26.41,26.45,26.41,26.45,18912.529550827425,13.5535,13.574,13.5535,13.574,18912.5296
2008-08-07 13:25:00,26.44,26.46,26.42,26.43,58406.34125990822,13.5689,13.5792,13.5587,13.5638,58406.3413
2008-08-07 13:30:00,26.43,26.46,26.33,26.34,116673.61980253096,13.5638,13.5792,13.5125,13.5176,116673.6198
2008-08-07 13:35:00,26.33,26.36,26.29,26.31,121401.7521902378,13.5125,13.5279,13.4919,13.5022,121401.7522
2008-08-07 13:40:00,26.31,26.38,26.31,26.37,62578.22277847309,13.5022,13.5381,13.5022,13.533,62578.2228
2008-08-07 13:45:00,26.38,26.41,26.34,26.36,34765.679321373944,13.5381,13.5535,13.5176,13.5279,34765.6793
2008-08-07 13:50:00,26.36,26.38,26.35,26.35,38103.18453622584,13.5279,13.5381,13.5227,13.5227,38103.1845
2008-08-07 13:55:00,26.35,26.37,26.34,26.35,29064.107912668616,13.5227,13.533,13.5176,13.5227,29064.1079
2008-08-07 14:00:00,26.35,26.38,26.32,26.33,67167.29244889446,13.5227,13.5381,13.5073,13.5125,67167.2924
2008-08-07 14:05:00,26.34,26.34,26.26,26.27,73007.92657488528,13.5176,13.5176,13.4765,13.4817,73007.9266
2008-08-07 14:10:00,26.26,26.27,26.23,26.23,103045.47350855236,13.4765,13.4817,13.4611,13.4611,103045.4735
2008-08-07 14:15:00,26.24,26.25,26.21,26.25,52287.58169934641,13.4663,13.4714,13.4509,13.4714,52287.5817
2008-08-07 14:20:00,26.25,26.28,26.23,26.28,43804.75594493117,13.4714,13.4868,13.4611,13.4868,43804.7559
2008-08-07 14:25:00,26.27,26.35,26.27,26.35,64942.288972326525,13.4817,13.5227,13.4817,13.5227,64942.289
2008-08-07 14:30:00,26.35,26.41,26.34,26.4,45751.63398692811,13.5227,13.5535,13.5176,13.5484,45751.634
2008-08-07 14:35:00,26.41,26.41,26.37,26.37,38659.43540536783,13.5535,13.5535,13.533,13.533,38659.4354
2008-08-07 14:40:00,26.37,26.37,26.31,26.31,53400.083437630376,13.533,13.533,13.5022,13.5022,53400.0834
2008-08-07 14:45:00,26.32,26.32,26.2,26.23,120845.50132109584,13.5073,13.5073,13.4457,13.4611,120845.5013
2008-08-07 14:50:00,26.23,26.27,26.21,26.25,55764.1496314838,13.4611,13.4817,13.4509,13.4714,55764.1496
2008-08-07 14:55:00,26.26,26.3,26.24,26.24,44221.94409678766,13.4765,13.4971,13.4663,13.4663,44221.9441
2008-08-07 15:00:00,26.25,26.3,26.19,26.2,121679.8776248088,13.4714,13.4971,13.4406,13.4457,121679.8776
2008-08-07 15:05:00,26.2,26.2,26.15,26.19,105409.5397024058,13.4457,13.4457,13.4201,13.4406,105409.5397
2008-08-07 15:10:00,26.19,26.2,26.09,26.13,105826.72785426228,13.4406,13.4457,13.3893,13.4098,105826.7279
2008-08-07 15:15:00,26.13,26.15,26.12,26.13,67723.54331803643,13.4098,13.4201,13.4047,13.4098,67723.5433
2008-08-07 15:20:00,26.13,26.15,26.11,26.15,78570.43526630511,13.4098,13.4201,13.3996,13.4201,78570.4353
2008-08-07 15:25:00,26.14,26.16,26.12,26.12,70504.79766374636,13.415,13.4252,13.4047,13.4047,70504.7977
2008-08-07 15:30:00,26.13,26.17,26.04,26.04,149492.42108190796,13.4098,13.4304,13.3636,13.3636,149492.4211
2008-08-07 15:35:00,26.04,26.05,25.93,25.93,169517.45237101935,13.3636,13.3688,13.3072,13.3072,169517.4524
2008-08-07 15:40:00,25.93,25.95,25.91,25.93,164789.31998331248,13.3072,13.3174,13.2969,13.3072,164789.32
2008-08-07 15:45:00,25.92,25.96,25.91,25.95,150743.98553747742,13.3021,13.3226,13.2969,13.3174,150743.9855
2008-08-07 15:50:00,25.95,26.0,25.95,26.0,178556.52899457657,13.3174,13.3431,13.3174,13.3431,178556.529
2008-08-07 15:55:00,26.0,26.02,26.0,26.01,257126.96426088168,13.3431,13.3534,13.3431,13.3482,257126.9643
2008-08-08 09:30:00,25.97,26.28,25.97,26.28,75093.86733416772,13.3277,13.4868,13.3277,13.4868,75093.8673
2008-08-08 09:35:00,26.3,26.53,26.3,26.52,65220.41440689752,13.4971,13.6151,13.4971,13.61,65220.4144
2008-08-08 09:40:00,26.52,26.6,26.38,26.41,56320.40050062579,13.61,13.651,13.5381,13.5535,56320.4005
2008-08-08 09:45:00,26.41,26.59,26.36,26.59,52426.64441663191,13.5535,13.6459,13.5279,13.6459,52426.6444
2008-08-08 09:50:00,26.58,26.71,26.54,26.66,108329.8567654012,13.6408,13.7075,13.6202,13.6818,108329.8568
2008-08-08 09:55:00,26.67,26.71,26.61,26.64,67028.22973160897,13.687,13.7075,13.6562,13.6716,67028.2297
2008-08-08 10:00:00,26.64,26.79,26.62,26.73,125434.5709915172,13.6716,13.7485,13.6613,13.7177,125434.571
2008-08-08 10:05:00,26.71,26.85,26.69,26.83,75928.24363788069,13.7075,13.7793,13.6972,13.7691,75928.2436
2008-08-08 10:10:00,26.84,26.98,26.82,26.97,80239.18787373106,13.7742,13.846,13.7639,13.8409,80239.1879
2008-08-08 10:15:00,26.97,27.03,26.87,26.94,104018.91252955084,13.8409,13.8717,13.7896,13.8255,104018.9125
2008-08-08 10:20:00,26.94,27.07,26.93,26.93,120567.37588652484,13.8255,13.8922,13.8204,13.8204,120567.3759
2008-08-08 10:25:00,26.94,27.03,26.91,27.02,68418.85690446392,13.8255,13.8717,13.8101,13.8666,68418.8569
2008-08-08 10:30:00,27.02,27.07,26.94,27.07,67306.35516617996,13.8666,13.8922,13.8255,13.8922,67306.3552
2008-08-08 10:35:00,27.07,27.11,27.04,27.07,63968.849951328055,13.8922,13.9128,13.8768,13.8922,63968.85
2008-08-08 10:40:00,27.07,27.07,27.04,27.06,85384.5084132944,13.8922,13.8922,13.8768,13.8871,85384.5084
2008-08-08 10:45:00,27.06,27.1,27.02,27.1,93589.20873313866,13.8871,13.9076,13.8666,13.9076,93589.2087
2008-08-08 10:50:00,27.1,27.13,27.07,27.12,75789.1809205952,13.9076,13.923,13.8922,13.9179,75789.1809
2008-08-08 10:55:00,27.12,27.17,27.07,27.12,94979.8359059936,13.9179,13.9435,13.8922,13.9179,94979.8359
2008-08-08 11:00:00,27.12,27.13,27.09,27.11,93867.33416770965,13.9179,13.923,13.9025,13.9128,93867.3342
2008-08-08 11:05:00,27.12,27.12,27.09,27.11,93728.27145042414,13.9179,13.9179,13.9025,13.9128,93728.2715
2008-08-08 11:10:00,27.12,27.22,27.12,27.21,53817.27158948686,13.9179,13.9692,13.9179,13.9641,53817.2716
2008-08-08 11:15:00,27.2,27.23,27.12,27.12,50062.57822277848,13.9589,13.9743,13.9179,13.9179,50062.5782
2008-08-08 11:20:00,27.13,27.16,27.07,27.07,64525.100820470034,13.923,13.9384,13.8922,13.8922,64525.1008
2008-08-08 11:25:00,27.05,27.09,27.04,27.06,69392.29592546239,13.882,13.9025,13.8768,13.8871,69392.2959
2008-08-08 11:30:00,27.06,27.18,27.06,27.14,99151.71742455848,13.8871,13.9487,13.8871,13.9282,99151.7174
2008-08-08 11:35:00,27.13,27.14,27.06,27.09,35043.80475594493,13.923,13.9282,13.8871,13.9025,35043.8048
2008-08-08 11:40:00,27.1,27.12,27.07,27.1,27812.54345709916,13.9076,13.9179,13.8922,13.9076,27812.5435
2008-08-08 11:45:00,27.11,27.12,27.04,27.11,22945.3483521068,13.9128,13.9179,13.8768,13.9128,22945.3484
2008-08-08 11:50:00,27.11,27.18,27.07,27.17,60353.21930190516,13.9128,13.9487,13.8922,13.9435,60353.2193
2008-08-08 11:55:00,27.17,27.23,27.17,27.22,62021.97190933112,13.9435,13.9743,13.9435,13.9692,62021.9719
2008-08-08 12:00:00,27.22,27.23,27.17,27.17,43387.56779307468,13.9692,13.9743,13.9435,13.9435,43387.5678
2008-08-08 12:05:00,27.17,27.17,27.14,27.16,31289.111389236547,13.9435,13.9435,13.9282,13.9384,31289.1114
2008-08-08 12:10:00,27.15,27.24,27.14,27.24,28090.668891670142,13.9333,13.9795,13.9282,13.9795,28090.6689
2008-08-08 12:15:00,27.25,27.33,27.24,27.33,72312.6129884578,13.9846,14.0257,13.9795,14.0257,72312.613
2008-08-08 12:20:00,27.33,27.33,27.28,27.3,49923.51550549298,14.0257,14.0257,14.0,14.0103,49923.5155
2008-08-08 12:25:00,27.31,27.33,27.3,27.32,31010.98595466556,14.0154,14.0257,14.0103,14.0205,31010.986
2008-08-08 12:30:00,27.31,27.35,27.3,27.35,62161.03462661661,14.0154,14.0359,14.0103,14.0359,62161.0346
2008-08-08 12:35:00,27.35,27.39,27.33,27.37,44221.94409678766,14.0359,14.0565,14.0257,14.0462,44221.9441
2008-08-08 12:40:00,27.37,27.37,27.33,27.33,37825.05910165485,14.0462,14.0462,14.0257,14.0257,37825.0591
2008-08-08 12:45:00,27.32,27.36,27.32,27.35,31150.04867195105,14.0205,14.0411,14.0205,14.0359,31150.0487
2008-08-08 12:50:00,27.35,27.35,27.33,27.34,36712.557363370885,14.0359,14.0359,14.0257,14.0308,36712.5574
2008-08-08 12:55:00,27.33,27.34,27.31,27.33,41440.68975107774,14.0257,14.0308,14.0154,14.0257,41440.6898
2008-08-08 13:00:00,27.33,27.33,27.3,27.31,31010.98595466556,14.0257,14.0257,14.0103,14.0154,31010.986
2008-08-08 13:05:00,27.31,27.33,27.31,27.33,14740.648032262552,14.0154,14.0257,14.0154,14.0257,14740.648
2008-08-08 13:10:00,27.33,27.34,27.27,27.27,37546.93366708386,14.0257,14.0308,13.9949,13.9949,37546.9337
2008-08-08 13:15:00,27.28,27.33,27.28,27.32,27256.29258795717,14.0,14.0257,14.0,14.0205,27256.2926
2008-08-08 13:20:00,27.32,27.33,27.27,27.29,29064.107912668616,14.0205,14.0257,13.9949,14.0051,29064.1079
2008-08-08 13:25:00,27.29,27.39,27.28,27.39,25726.60269781672,14.0051,14.0565,14.0,14.0565,25726.6027
2008-08-08 13:30:00,27.38,27.48,27.37,27.48,65637.602558754,14.0513,14.1026,14.0462,14.1026,65637.6026
2008-08-08 13:35:00,27.48,27.5,27.41,27.41,109442.35850368516,14.1026,14.1129,14.0667,14.0667,109442.3585
2008-08-08 13:40:00,27.42,27.48,27.36,27.4,75093.86733416772,14.0718,14.1026,14.0411,14.0616,75093.8673
2008-08-08 13:45:00,27.4,27.41,27.35,27.41,22389.09748296482,14.0616,14.0667,14.0359,14.0667,22389.0975
2008-08-08 13:50:00,27.41,27.45,27.41,27.44,26282.8535669587,14.0667,14.0872,14.0667,14.0821,26282.8536
2008-08-08 13:55:00,27.43,27.48,27.39,27.39,46725.07300792658,14.077,14.1026,14.0565,14.0565,46725.073
2008-08-08 14:00:00,27.39,27.4,27.36,27.36,38937.560839938815,14.0565,14.0616,14.0411,14.0411,38937.5608
2008-08-08 14:05:00,27.37,27.39,27.35,27.39,24057.85009039077,14.0462,14.0565,14.0359,14.0565,24057.8501
2008-08-08 14:10:00,27.39,27.4,27.37,27.39,18217.215964399948,14.0565,14.0616,14.0462,14.0565,18217.216
2008-08-08 14:15:00,27.39,27.4,27.34,27.37,60214.15658461967,14.0565,14.0616,14.0308,14.0462,60214.1566
2008-08-08 14:20:00,27.38,27.4,27.36,27.36,79543.87428730358,14.0513,14.0616,14.0411,14.0411,79543.8743
2008-08-08 14:25:00,27.36,27.43,27.35,27.42,58823.52941176471,14.0411,14.077,14.0359,14.0718,58823.5294
2008-08-08 14:30:00,27.43,27.51,27.42,27.48,68418.85690446392,14.077,14.118,14.0718,14.1026,68418.8569
2008-08-08 14:35:00,27.48,27.51,27.47,27.5,25726.60269781672,14.1026,14.118,14.0975,14.1129,25726.6027
2008-08-08 14:40:00,27.5,27.51,27.46,27.46,48254.76289806704,14.1129,14.118,14.0924,14.0924,48254.7629
2008-08-08 14:45:00,27.46,27.53,27.46,27.53,70643.86038103185,14.0924,14.1283,14.0924,14.1283,70643.8604
2008-08-08 14:50:00,27.52,27.56,27.51,27.53,32957.8639966625,14.1232,14.1437,14.118,14.1283,32957.864
2008-08-08 14:55:00,27.54,27.55,27.52,27.54,24475.03824224725,14.1334,14.1386,14.1232,14.1334,24475.0382
2008-08-08 15:00:00,27.55,27.58,27.53,27.53,54929.77332777083,14.1386,14.154,14.1283,14.1283,54929.7733
2008-08-08 15:05:00,27.54,27.55,27.43,27.51,69114.1704908914,14.1334,14.1386,14.077,14.118,69114.1705
2008-08-08 15:10:00,27.5,27.59,27.49,27.55,76901.68265887916,14.1129,14.1591,14.1078,14.1386,76901.6827
2008-08-08 15:15:00,27.55,27.56,27.46,27.47,62578.22277847309,14.1386,14.1437,14.0924,14.0975,62578.2228
2008-08-08 15:20:00,27.47,27.51,27.44,27.45,45195.38311778613,14.0975,14.118,14.0821,14.0872,45195.3831
2008-08-08 15:25:00,27.45,27.51,27.45,27.48,41440.68975107774,14.0872,14.118,14.0872,14.1026,41440.6898
2008-08-08 15:30:00,27.48,27.5,27.43,27.48,68140.73146989293,14.1026,14.1129,14.077,14.1026,68140.7315
2008-08-08 15:35:00,27.47,27.51,27.43,27.45,63690.724516757065,14.0975,14.118,14.077,14.0872,63690.7245
2008-08-08 15:40:00,27.46,27.52,27.46,27.48,112362.67556668058,14.0924,14.1232,14.0924,14.1026,112362.6756
2008-08-08 15:45:00,27.48,27.53,27.46,27.47,102072.0344875539,14.1026,14.1283,14.0924,14.0975,102072.0345
2008-08-08 15:50:00,27.47,27.5,27.46,27.46,161729.94020303158,14.0975,14.1129,14.0924,14.0924,161729.9402
2008-08-08 15:55:00,27.46,27.46,27.4,27.45,221526.9086357948,14.0924,14.0924,14.0616,14.0872,221526.9086
2008-08-11 09:30:00,27.48,27.48,27.33,27.36,52565.7071339174,14.1026,14.1026,14.0257,14.0411,52565.7071
2008-08-11 09:35:00,27.36,27.4,27.19,27.24,44778.19496592964,14.0411,14.0616,13.9538,13.9795,44778.195
2008-08-11 09:40:00,27.24,27.37,27.24,27.35,97065.77666527603,13.9795,14.0462,13.9795,14.0359,97065.7767
2008-08-11 09:45:00,27.35,27.44,27.32,27.35,47976.63746349604,14.0359,14.0821,14.0205,14.0359,47976.6375
2008-08-11 09:50:00,27.36,27.4,27.33,27.37,48532.88833263802,14.0411,14.0616,14.0257,14.0462,48532.8883
2008-08-11 09:55:00,27.37,27.51,27.35,27.46,28368.79432624113,14.0462,14.118,14.0359,14.0924,28368.7943
2008-08-11 10:00:00,27.46,27.47,27.35,27.37,36573.49464608539,14.0924,14.0975,14.0359,14.0462,36573.4946
2008-08-11 10:05:00,27.38,27.43,27.36,27.43,18912.529550827425,14.0513,14.077,14.0411,14.077,18912.5296
2008-08-11 10:10:00,27.42,27.43,27.35,27.35,43109.442358503686,14.0718,14.077,14.0359,14.0359,43109.4424
2008-08-11 10:15:00,27.36,27.41,27.35,27.41,35182.86747323043,14.0411,14.0667,14.0359,14.0667,35182.8675
2008-08-11 10:20:00,27.42,27.52,27.4,27.46,31428.174106522045,14.0718,14.1232,14.0616,14.0924,31428.1741
2008-08-11 10:25:00,27.45,27.48,27.38,27.4,29898.484216381592,14.0872,14.1026,14.0513,14.0616,29898.4842
2008-08-11 10:30:00,27.4,27.4,27.34,27.37,24892.22639410374,14.0616,14.0616,14.0308,14.0462,24892.2264
2008-08-11 10:35:00,27.37,27.38,27.31,27.34,70643.86038103185,14.0462,14.0513,14.0154,14.0308,70643.8604
2008-08-11 10:40:00,27.33,27.47,27.32,27.45,42553.19148936171,14.0257,14.0975,14.0205,14.0872,42553.1915
2008-08-11 10:45:00,27.45,27.53,27.44,27.51,22667.22291753581,14.0872,14.1283,14.0821,14.118,22667.2229
2008-08-11 10:50:00,27.5,27.55,27.49,27.51,28925.04519538312,14.1129,14.1386,14.1078,14.118,28925.0452
2008-08-11 10:55:00,27.51,27.58,27.51,27.56,34348.49116951745,14.118,14.154,14.118,14.1437,34348.4912
2008-08-11 11:00:00,27.57,27.65,27.57,27.65,29759.421499096094,14.1488,14.1899,14.1488,14.1899,29759.4215
2008-08-11 11:05:00,27.66,27.69,27.65,27.67,43943.81866221666,14.195,14.2104,14.1899,14.2001,43943.8187
2008-08-11 11:10:00,27.67,27.68,27.63,27.64,28925.04519538312,14.2001,14.2053,14.1796,14.1848,28925.0452
2008-08-11 11:15:00,27.64,27.69,27.64,27.67,19746.9058545404,14.1848,14.2104,14.1848,14.2001,19746.9059
2008-08-11 11:20:00,27.66,27.66,27.61,27.65,26004.72813238771,14.195,14.195,14.1694,14.1899,26004.7281
2008-08-11 11:25:00,27.64,27.8,27.63,27.78,31845.362258378533,14.1848,14.2669,14.1796,14.2566,31845.3623
2008-08-11 11:30:00,27.79,27.79,27.74,27.75,26839.104436100683,14.2617,14.2617,14.2361,14.2412,26839.1044
2008-08-11 11:35:00,27.75,27.84,27.75,27.81,49506.327353636494,14.2412,14.2874,14.2412,14.272,49506.3274
2008-08-11 11:40:00,27.83,27.87,27.81,27.86,36017.243776943404,14.2823,14.3028,14.272,14.2977,36017.2438
2008-08-11 11:45:00,27.86,27.91,27.84,27.91,26560.979001529693,14.2977,14.3233,14.2874,14.3233,26560.979
2008-08-11 11:50:00,27.91,27.92,27.83,27.87,31010.98595466556,14.3233,14.3284,14.2823,14.3028,31010.986
2008-08-11 11:55:00,27.87,27.88,27.82,27.86,61604.78375747462,14.3028,14.3079,14.2771,14.2977,61604.7838
2008-08-11 12:00:00,27.85,27.91,27.85,27.91,19885.96857182589,14.2925,14.3233,14.2925,14.3233,19885.9686
2008-08-11 12:05:00,27.92,27.92,27.88,27.89,16270.337922403003,14.3284,14.3284,14.3079,14.3131,16270.3379
2008-08-11 12:10:00,27.89,27.9,27.86,27.86,23223.4737866778,14.3131,14.3182,14.2977,14.2977,23223.4738
2008-08-11 12:15:00,27.87,27.93,27.87,27.93,24753.163676818247,14.3028,14.3336,14.3028,14.3336,24753.1637
2008-08-11 12:20:00,27.93,27.96,27.89,27.92,41301.62703379225,14.3336,14.349,14.3131,14.3284,41301.627
2008-08-11 12:25:00,27.93,27.97,27.91,27.96,40189.12529550828,14.3336,14.3541,14.3233,14.349,40189.1253
2008-08-11 12:30:00,27.97,27.97,27.94,27.96,17800.02781254346,14.3541,14.3541,14.3387,14.349,17800.0278
2008-08-11 12:35:00,27.97,27.97,27.9,27.94,28507.85704352664,14.3541,14.3541,14.3182,14.3387,28507.857
2008-08-11 12:40:00,27.93,27.97,27.89,27.94,52009.45626477542,14.3336,14.3541,14.3131,14.3387,52009.4563
2008-08-11 12:45:00,27.94,27.95,27.93,27.94,16131.275205117508,14.3387,14.3438,14.3336,14.3387,16131.2752
2008-08-11 12:50:00,27.94,27.99,27.93,27.93,32401.613127520515,14.3387,14.3644,14.3336,14.3336,32401.6131
2008-08-11 12:55:00,27.94,27.94,27.9,27.92,16965.651508830484,14.3387,14.3387,14.3182,14.3284,16965.6515
2008-08-11 13:00:00,27.92,27.92,27.84,27.86,26700.041718815188,14.3284,14.3284,14.2874,14.2977,26700.0417
2008-08-11 13:05:00,27.86,27.89,27.86,27.88,16131.275205117508,14.2977,14.3131,14.2977,14.3079,16131.2752
2008-08-11 13:10:00,27.89,27.96,27.89,27.94,31150.04867195105,14.3131,14.349,14.3131,14.3387,31150.0487
2008-08-11 13:15:00,27.95,27.99,27.94,27.98,20164.09400639689,14.3438,14.3644,14.3387,14.3592,20164.094
2008-08-11 13:20:00,27.98,28.02,27.98,27.99,32262.550410235017,14.3592,14.3798,14.3592,14.3644,32262.5504
2008-08-11 13:25:00,27.99,28.04,27.99,28.04,28229.73160895564,14.3644,14.39,14.3644,14.39,28229.7316
2008-08-11 13:30:00,28.04,28.12,28.04,28.11,56876.65136976777,14.39,14.4311,14.39,14.426,56876.6514
2008-08-11 13:35:00,28.11,28.15,28.08,28.1,48671.95104992352,14.426,14.4465,14.4106,14.4208,48671.951
2008-08-11 13:40:00,28.1,28.1,28.02,28.04,20859.40759282437,14.4208,14.4208,14.3798,14.39,20859.4076
2008-08-11 13:45:00,28.04,28.13,28.04,28.12,30454.73508552357,14.39,14.4362,14.39,14.4311,30454.7351
2008-08-11 13:50:00,28.12,28.12,28.09,28.11,69809.48407731888,14.4311,14.4311,14.4157,14.426,69809.4841
2008-08-11 13:55:00,28.11,28.14,28.02,28.02,44500.06953135865,14.426,14.4414,14.3798,14.3798,44500.0695
2008-08-11 14:00:00,28.02,28.02,27.95,28.02,46307.88485607009,14.3798,14.3798,14.3438,14.3798,46307.8849
2008-08-11 14:05:00,28.02,28.07,28.01,28.06,37407.870949798365,14.3798,14.4054,14.3746,14.4003,37407.8709
2008-08-11 14:10:00,28.07,28.07,27.93,27.94,36156.3064942289,14.4054,14.4054,14.3336,14.3387,36156.3065
2008-08-11 14:15:00,27.95,27.95,27.89,27.93,33931.30301766097,14.3438,14.3438,14.3131,14.3336,33931.303
2008-08-11 14:20:00,27.93,27.94,27.79,27.84,52287.58169934641,14.3336,14.3387,14.2617,14.2874,52287.5817
2008-08-11 14:25:00,27.84,27.84,27.8,27.81,24335.97552496176,14.2874,14.2874,14.2669,14.272,24335.9755
2008-08-11 14:30:00,27.8,27.8,27.77,27.77,45612.57126964261,14.2669,14.2669,14.2515,14.2515,45612.5713
2008-08-11 14:35:00,27.76,27.76,27.68,27.74,44082.88137950216,14.2463,14.2463,14.2053,14.2361,44082.8814
2008-08-11 14:40:00,27.77,27.77,27.68,27.69,26978.16715338618,14.2515,14.2515,14.2053,14.2104,26978.1672
2008-08-11 14:45:00,27.69,27.71,27.66,27.67,41023.50159922125,14.2104,14.2207,14.195,14.2001,41023.5016
2008-08-11 14:50:00,27.67,27.71,27.6,27.61,36712.557363370885,14.2001,14.2207,14.1642,14.1694,36712.5574
2008-08-11 14:55:00,27.61,27.71,27.6,27.71,49784.45278820748,14.1694,14.2207,14.1642,14.2207,49784.4528
2008-08-11 15:00:00,27.71,27.83,27.71,27.83,100959.53274926991,14.2207,14.2823,14.2207,14.2823,100959.5327
2008-08-11 15:05:00,27.83,27.87,27.79,27.8,44917.25768321513,14.2823,14.3028,14.2617,14.2669,44917.2577
2008-08-11 15:10:00,27.8,27.8,27.74,27.79,32957.8639966625,14.2669,14.2669,14.2361,14.2617,32957.864
2008-08-11 15:15:00,27.79,27.79,27.71,27.71,41440.68975107774,14.2617,14.2617,14.2207,14.2207,41440.6898
2008-08-11 15:20:00,27.71,27.76,27.68,27.71,45195.38311778613,14.2207,14.2463,14.2053,14.2207,45195.3831
2008-08-11 15:25:00,27.71,27.75,27.69,27.69,60770.40745376165,14.2207,14.2412,14.2104,14.2104,60770.4075
2008-08-11 15:30:00,27.69,27.69,27.58,27.58,49089.13920178001,14.2104,14.2104,14.154,14.154,49089.1392
2008-08-11 15:35:00,27.58,27.68,27.56,27.67,61604.78375747462,14.154,14.2053,14.1437,14.2001,61604.7838
2008-08-11 15:40:00,27.67,27.76,27.66,27.75,55764.1496314838,14.2001,14.2463,14.195,14.2412,55764.1496
2008-08-11 15:45:00,27.74,27.74,27.66,27.73,90390.76623557226,14.2361,14.2361,14.195,14.2309,90390.7662
2008-08-11 15:50:00,27.73,27.77,27.72,27.74,89000.1390627173,14.2309,14.2515,14.2258,14.2361,89000.1391
2008-08-11 15:55:00,27.74,27.79,27.73,27.79,108051.7313308302,14.2361,14.2617,14.2309,14.2617,108051.7313
2008-08-12 09:30:00,27.58,27.73,27.4,27.46,39215.68627450981,14.154,14.2309,14.0616,14.0924,39215.6863
2008-08-12 09:35:00,27.42,27.43,27.2,27.25,80239.18787373106,14.0718,14.077,13.9589,13.9846,80239.1879
2008-08-12 09:40:00,27.25,27.38,27.24,27.38,54512.58517591434,13.9846,14.0513,13.9795,14.0513,54512.5852
2008-08-12 09:45:00,27.36,27.54,27.34,27.41,41996.94062021972,14.0411,14.1334,14.0308,14.0667,41996.9406
2008-08-12 09:50:00,27.38,27.41,27.33,27.33,31567.23682380754,14.0513,14.0667,14.0257,14.0257,31567.2368
2008-08-12 09:55:00,27.33,27.41,27.33,27.41,34209.42845223196,14.0257,14.0667,14.0257,14.0667,34209.4285
2008-08-12 10:00:00,27.4,27.53,27.4,27.52,32262.550410235017,14.0616,14.1283,14.0616,14.1232,32262.5504
2008-08-12 10:05:00,27.52,27.52,27.45,27.45,26282.8535669587,14.1232,14.1232,14.0872,14.0872,26282.8536
2008-08-12 10:10:00,27.45,27.55,27.43,27.55,24335.97552496176,14.0872,14.1386,14.077,14.1386,24335.9755
2008-08-12 10:15:00,27.57,27.66,27.53,27.58,35600.05562508692,14.1488,14.195,14.1283,14.154,35600.0556
2008-08-12 10:20:00,27.58,27.58,27.44,27.46,26560.979001529693,14.154,14.154,14.0821,14.0924,26560.979
2008-08-12 10:25:00,27.47,27.49,27.37,27.4,21137.53302739536,14.0975,14.1078,14.0462,14.0616,21137.533
2008-08-12 10:30:00,27.36,27.42,27.33,27.34,26004.72813238771,14.0411,14.0718,14.0257,14.0308,26004.7281
2008-08-12 10:35:00,27.34,27.46,27.33,27.33,26978.16715338618,14.0308,14.0924,14.0257,14.0257,26978.1672
2008-08-12 10:40:00,27.34,27.43,27.34,27.43,24753.163676818247,14.0308,14.077,14.0308,14.077,24753.1637
2008-08-12 10:45:00,27.44,27.45,27.38,27.39,28646.91976081213,14.0821,14.0872,14.0513,14.0565,28646.9198
2008-08-12 10:50:00,27.39,27.4,27.33,27.33,26560.979001529693,14.0565,14.0616,14.0257,14.0257,26560.979
2008-08-12 10:55:00,27.33,27.4,27.32,27.33,29481.296064525104,14.0257,14.0616,14.0205,14.0257,29481.2961
2008-08-12 11:00:00,27.35,27.4,27.34,27.34,13628.146293978583,14.0359,14.0616,14.0308,14.0308,13628.1463
2008-08-12 11:05:00,27.34,27.51,27.32,27.49,49367.264636351,14.0308,14.118,14.0205,14.1078,49367.2646
2008-08-12 11:10:00,27.49,27.51,27.43,27.51,17939.090529828954,14.1078,14.118,14.077,14.118,17939.0905
2008-08-12 11:15:00,27.51,27.55,27.49,27.53,14879.710749548049,14.118,14.1386,14.1078,14.1283,14879.7107
2008-08-12 11:20:00,27.55,27.56,27.48,27.5,19885.96857182589,14.1386,14.1437,14.1026,14.1129,19885.9686
2008-08-12 11:25:00,27.48,27.65,27.48,27.61,48115.70018078154,14.1026,14.1899,14.1026,14.1694,48115.7002
2008-08-12 11:30:00,27.61,27.65,27.58,27.58,42414.12877207621,14.1694,14.1899,14.154,14.154,42414.1288
2008-08-12 11:35:00,27.58,27.59,27.51,27.51,27673.48073981365,14.154,14.1591,14.118,14.118,27673.4807
2008-08-12 11:40:00,27.51,27.59,27.49,27.58,27395.355305242665,14.118,14.1591,14.1078,14.154,27395.3553
2008-08-12 11:45:00,27.58,27.6,27.52,27.52,19329.71770268392,14.154,14.1642,14.1232,14.1232,19329.7177
2008-08-12 11:50:00,27.52,27.53,27.48,27.51,27951.60617438465,14.1232,14.1283,14.1026,14.118,27951.6062
2008-08-12 11:55:00,27.51,27.53,27.48,27.53,21415.658461966348,14.118,14.1283,14.1026,14.1283,21415.6585
2008-08-12 12:00:00,27.52,27.55,27.5,27.55,17104.71422611598,14.1232,14.1386,14.1129,14.1386,17104.7142
2008-08-12 12:05:00,27.55,27.63,27.55,27.59,26282.8535669587,14.1386,14.1796,14.1386,14.1591,26282.8536
2008-08-12 12:10:00,27.58,27.61,27.58,27.6,22110.97204839383,14.154,14.1694,14.154,14.1642,22110.972
2008-08-12 12:15:00,27.61,27.66,27.6,27.62,48393.82561535253,14.1694,14.195,14.1642,14.1745,48393.8256
2008-08-12 12:20:00,27.62,27.63,27.59,27.62,15018.773466833543,14.1745,14.1796,14.1591,14.1745,15018.7735
2008-08-12 12:25:00,27.62,27.66,27.56,27.58,48811.01376720901,14.1745,14.195,14.1437,14.154,48811.0138
2008-08-12 12:30:00,27.58,27.6,27.51,27.51,19468.780419969407,14.154,14.1642,14.118,14.118,19468.7804
2008-08-12 12:35:00,27.51,27.54,27.49,27.52,29759.421499096094,14.118,14.1334,14.1078,14.1232,29759.4215
2008-08-12 12:40:00,27.52,27.59,27.5,27.56,25309.41454596023,14.1232,14.1591,14.1129,14.1437,25309.4145
2008-08-12 12:45:00,27.56,27.58,27.51,27.52,23084.4110693923,14.1437,14.154,14.118,14.1232,23084.4111
2008-08-12 12:50:00,27.52,27.53,27.48,27.53,20998.47031010986,14.1232,14.1283,14.1026,14.1283,20998.4703
2008-08-12 12:55:00,27.52,27.59,27.51,27.59,10846.89194826867,14.1232,14.1591,14.118,14.1591,10846.8919
2008-08-12 13:00:00,27.6,27.61,27.56,27.59,25170.35182867473,14.1642,14.1694,14.1437,14.1591,25170.3518
2008-08-12 13:05:00,27.6,27.6,27.54,27.58,17243.776943401477,14.1642,14.1642,14.1334,14.154,17243.7769
2008-08-12 13:10:00,27.58,27.59,27.54,27.56,17521.902377972467,14.154,14.1591,14.1334,14.1437,17521.9024
2008-08-12 13:15:00,27.56,27.58,27.54,27.55,18495.341398970937,14.1437,14.154,14.1334,14.1386,18495.3414
2008-08-12 13:20:00,27.55,27.56,27.5,27.53,20303.156723682383,14.1386,14.1437,14.1129,14.1283,20303.1567
2008-08-12 13:25:00,27.53,27.57,27.51,27.54,21832.84661382284,14.1283,14.1488,14.118,14.1334,21832.8466
2008-08-12 13:30:00,27.53,27.54,27.48,27.49,19468.780419969407,14.1283,14.1334,14.1026,14.1078,19468.7804
2008-08-12 13:35:00,27.5,27.53,27.48,27.51,18634.40411625643,14.1129,14.1283,14.1026,14.118,18634.4041
2008-08-12 13:40:00,27.5,27.53,27.5,27.51,21554.721179251843,14.1129,14.1283,14.1129,14.118,21554.7212
2008-08-12 13:45:00,27.52,27.53,27.48,27.49,19746.9058545404,14.1232,14.1283,14.1026,14.1078,19746.9059
2008-08-12 13:50:00,27.48,27.48,27.43,27.43,24614.100959532752,14.1026,14.1026,14.077,14.077,24614.101
2008-08-12 13:55:00,27.42,27.43,27.36,27.4,33514.114865804484,14.0718,14.077,14.0411,14.0616,33514.1149
2008-08-12 14:00:00,27.4,27.44,27.38,27.43,27256.29258795717,14.0616,14.0821,14.0513,14.077,27256.2926
2008-08-12 14:05:00,27.43,27.47,27.35,27.35,30315.67236823808,14.077,14.0975,14.0359,14.0359,30315.6724
2008-08-12 14:10:00,27.35,27.38,27.34,27.38,38798.49812265332,14.0359,14.0513,14.0308,14.0513,38798.4981
2008-08-12 14:15:00,27.37,27.38,27.32,27.33,51036.01724377695,14.0462,14.0513,14.0205,14.0257,51036.0172
2008-08-12 14:20:00,27.33,27.38,27.3,27.37,41301.62703379225,14.0257,14.0513,14.0103,14.0462,41301.627
2008-08-12 14:25:00,27.38,27.44,27.35,27.41,41162.564316506745,14.0513,14.0821,14.0359,14.0667,41162.5643
2008-08-12 14:30:00,27.42,27.42,27.38,27.38,24057.85009039077,14.0718,14.0718,14.0513,14.0513,24057.8501
2008-08-12 14:35:00,27.38,27.43,27.37,27.43,41023.50159922125,14.0513,14.077,14.0462,14.077,41023.5016
2008-08-12 14:40:00,27.43,27.43,27.4,27.4,21276.595744680853,14.077,14.077,14.0616,14.0616,21276.5957
2008-08-12 14:45:00,27.4,27.4,27.38,27.38,37407.870949798365,14.0616,14.0616,14.0513,14.0513,37407.8709
2008-08-12 14:50:00,27.39,27.43,27.39,27.4,30037.546933667087,14.0565,14.077,14.0565,14.0616,30037.5469
2008-08-12 14:55:00,27.4,27.41,27.34,27.35,28507.85704352664,14.0616,14.0667,14.0308,14.0359,28507.857
2008-08-12 15:00:00,27.34,27.36,27.28,27.3,50896.95452649145,14.0308,14.0411,14.0,14.0103,50896.9545
2008-08-12 15:05:00,27.29,27.35,27.28,27.31,64803.22625504103,14.0051,14.0359,14.0,14.0154,64803.2263
2008-08-12 15:10:00,27.3,27.35,27.25,27.29,65776.6652760395,14.0103,14.0359,13.9846,14.0051,65776.6653
2008-08-12 15:15:00,27.28,27.34,27.25,27.33,49367.264636351,14.0,14.0308,13.9846,14.0257,49367.2646
2008-08-12 15:20:00,27.35,27.35,27.28,27.3,43387.56779307468,14.0359,14.0359,14.0,14.0103,43387.5678
2008-08-12 15:25:00,27.3,27.33,27.28,27.32,75093.86733416772,14.0103,14.0257,14.0,14.0205,75093.8673
2008-08-12 15:30:00,27.32,27.33,27.21,27.21,89695.45264914478,14.0205,14.0257,13.9641,13.9641,89695.4526
2008-08-12 15:35:00,27.22,27.26,27.22,27.24,55486.02419691281,13.9692,13.9897,13.9692,13.9795,55486.0242
2008-08-12 15:40:00,27.24,27.3,27.23,27.25,141565.8461966347,13.9795,14.0103,13.9743,13.9846,141565.8462
2008-08-12 15:45:00,27.24,27.32,27.23,27.32,108190.79404811571,13.9795,14.0205,13.9743,14.0205,108190.794
2008-08-12 15:50:00,27.31,27.32,27.27,27.3,113057.98915310806,14.0154,14.0205,13.9949,14.0103,113057.9892
2008-08-12 15:55:00,27.3,27.35,27.29,27.35,143929.9123904881,14.0103,14.0359,14.0051,14.0359,143929.9124
2008-08-13 09:30:00,27.32,27.32,27.25,27.26,27951.60617438465,14.0205,14.0205,13.9846,13.9897,27951.6062
2008-08-13 09:35:00,27.2,27.25,27.02,27.03,41718.81518564873,13.9589,13.9846,13.8666,13.8717,41718.8152
2008-08-13 09:40:00,27.02,27.03,26.87,26.94,59657.90571547768,13.8666,13.8717,13.7896,13.8255,59657.9057
2008-08-13 09:45:00,26.94,26.96,26.85,26.93,79126.68613544709,13.8255,13.8358,13.7793,13.8204,79126.6861
2008-08-13 09:50:00,26.93,26.96,26.89,26.94,43387.56779307468,13.8204,13.8358,13.7999,13.8255,43387.5678
2008-08-13 09:55:00,26.93,26.96,26.92,26.93,26421.916284244195,13.8204,13.8358,13.8153,13.8204,26421.9163
2008-08-13 10:00:00,26.94,26.97,26.93,26.95,56876.65136976777,13.8255,13.8409,13.8204,13.8306,56876.6514
2008-08-13 10:05:00,26.95,26.96,26.93,26.94,38242.24725351133,13.8306,13.8358,13.8204,13.8255,38242.2473
2008-08-13 10:10:00,26.94,26.94,26.89,26.92,22250.034765679324,13.8255,13.8255,13.7999,13.8153,22250.0348
2008-08-13 10:15:00,26.89,26.9,26.87,26.89,16965.651508830484,13.7999,13.805,13.7896,13.7999,16965.6515
2008-08-13 10:20:00,26.9,26.92,26.89,26.91,19746.9058545404,13.805,13.8153,13.7999,13.8101,19746.9059
2008-08-13 10:25:00,26.9,26.9,26.81,26.82,40606.313447364766,13.805,13.805,13.7588,13.7639,40606.3134
2008-08-13 10:30:00,26.82,26.84,26.79,26.79,56042.2750660548,13.7639,13.7742,13.7485,13.7485,56042.2751
2008-08-13 10:35:00,26.78,26.82,26.66,26.69,81629.81504658602,13.7434,13.7639,13.6818,13.6972,81629.815
2008-08-13 10:40:00,26.71,26.72,26.65,26.66,86079.82199972188,13.7075,13.7126,13.6767,13.6818,86079.822
2008-08-13 10:45:00,26.66,26.68,26.61,26.66,52843.83256848839,13.6818,13.6921,13.6562,13.6818,52843.8326
2008-08-13 10:50:00,26.66,26.66,26.62,26.66,78431.37254901961,13.6818,13.6818,13.6613,13.6818,78431.3725
2008-08-13 10:55:00,26.66,26.68,26.63,26.68,35878.18105965791,13.6818,13.6921,13.6664,13.6921,35878.1811
2008-08-13 11:00:00,26.68,26.69,26.63,26.64,35043.80475594493,13.6921,13.6972,13.6664,13.6716,35043.8048
2008-08-13 11:05:00,26.64,26.64,26.51,26.53,61187.59560561814,13.6716,13.6716,13.6048,13.6151,61187.5956
2008-08-13 11:10:00,26.52,26.57,26.46,26.57,66193.85342789599,13.61,13.6356,13.5792,13.6356,66193.8534
2008-08-13 11:15:00,26.56,26.69,26.55,26.69,46725.07300792658,13.6305,13.6972,13.6254,13.6972,46725.073
2008-08-13 11:20:00,26.69,26.7,26.66,26.69,33235.98943123349,13.6972,13.7023,13.6818,13.6972,33235.9894
2008-08-13 11:25:00,26.67,26.68,26.58,26.61,40189.12529550828,13.687,13.6921,13.6408,13.6562,40189.1253
2008-08-13 11:30:00,26.61,26.63,26.59,26.6,24057.85009039077,13.6562,13.6664,13.6459,13.651,24057.8501
2008-08-13 11:35:00,26.61,26.64,26.6,26.64,20581.28215825337,13.6562,13.6716,13.651,13.6716,20581.2822
2008-08-13 11:40:00,26.63,26.63,26.53,26.59,35182.86747323043,13.6664,13.6664,13.6151,13.6459,35182.8675
2008-08-13 11:45:00,26.59,26.61,26.55,26.56,38937.560839938815,13.6459,13.6562,13.6254,13.6305,38937.5608
2008-08-13 11:50:00,26.56,26.56,26.51,26.54,45195.38311778613,13.6305,13.6305,13.6048,13.6202,45195.3831
2008-08-13 11:55:00,26.54,26.54,26.47,26.48,58128.21582533723,13.6202,13.6202,13.5843,13.5894,58128.2158
2008-08-13 12:00:00,26.47,26.48,26.46,26.47,60909.47017104715,13.5843,13.5894,13.5792,13.5843,60909.4702
2008-08-13 12:05:00,26.46,26.47,26.32,26.32,127242.38631622864,13.5792,13.5843,13.5073,13.5073,127242.3863
2008-08-13 12:10:00,26.32,26.38,26.3,26.36,124461.13197051872,13.5073,13.5381,13.4971,13.5279,124461.132
2008-08-13 12:15:00,26.36,26.36,26.34,26.36,48671.95104992352,13.5279,13.5279,13.5176,13.5279,48671.951
2008-08-13 12:20:00,26.37,26.46,26.36,26.45,93311.08329856768,13.533,13.5792,13.5279,13.574,93311.0833
2008-08-13 12:25:00,26.45,26.46,26.43,26.45,29759.421499096094,13.574,13.5792,13.5638,13.574,29759.4215
2008-08-13 12:30:00,26.45,26.54,26.45,26.54,37407.870949798365,13.574,13.6202,13.574,13.6202,37407.8709
2008-08-13 12:35:00,26.54,26.56,26.5,26.55,37129.74551522737,13.6202,13.6305,13.5997,13.6254,37129.7455
2008-08-13 12:40:00,26.55,26.56,26.53,26.54,34626.61660408845,13.6254,13.6305,13.6151,13.6202,34626.6166
2008-08-13 12:45:00,26.53,26.54,26.46,26.46,37268.80823251286,13.6151,13.6202,13.5792,13.5792,37268.8082
2008-08-13 12:50:00,26.46,26.47,26.43,26.44,35043.80475594493,13.5792,13.5843,13.5638,13.5689,35043.8048
2008-08-13 12:55:00,26.43,26.49,26.43,26.48,39632.874426366296,13.5638,13.5946,13.5638,13.5894,39632.8744
2008-08-13 13:00:00,26.48,26.5,26.45,26.47,30871.923237380062,13.5894,13.5997,13.574,13.5843,30871.9232
2008-08-13 13:05:00,26.46,26.46,26.41,26.41,39493.8117090808,13.5792,13.5792,13.5535,13.5535,39493.8117
2008-08-13 13:10:00,26.41,26.41,26.36,26.38,39354.748991795306,13.5535,13.5535,13.5279,13.5381,39354.749
2008-08-13 13:15:00,26.38,26.4,26.35,26.39,30454.73508552357,13.5381,13.5484,13.5227,13.5433,30454.7351
2008-08-13 13:20:00,26.4,26.45,26.38,26.45,40884.43888193576,13.5484,13.574,13.5381,13.574,40884.4389
2008-08-13 13:25:00,26.46,26.52,26.46,26.5,29342.23334723961,13.5792,13.61,13.5792,13.5997,29342.2333
2008-08-13 13:30:00,26.5,26.61,26.49,26.56,53678.208872201365,13.5997,13.6562,13.5946,13.6305,53678.2089
2008-08-13 13:35:00,26.57,26.63,26.53,26.62,46029.7594214991,13.6356,13.6664,13.6151,13.6613,46029.7594
2008-08-13 13:40:00,26.62,26.68,26.62,26.63,47142.26115978307,13.6613,13.6921,13.6613,13.6664,47142.2612
2008-08-13 13:45:00,26.63,26.64,26.53,26.53,42275.06605479072,13.6664,13.6716,13.6151,13.6151,42275.0661
2008-08-13 13:50:00,26.53,26.63,26.53,26.6,54512.58517591434,13.6151,13.6664,13.6151,13.651,54512.5852
2008-08-13 13:55:00,26.6,26.71,26.6,26.7,45890.6967042136,13.651,13.7075,13.651,13.7023,45890.6967
2008-08-13 14:00:00,26.67,26.74,26.65,26.69,74954.80461688222,13.687,13.7229,13.6767,13.6972,74954.8046
2008-08-13 14:05:00,26.69,26.69,26.6,26.61,57989.15310805174,13.6972,13.6972,13.651,13.6562,57989.1531
2008-08-13 14:10:00,26.6,26.64,26.57,26.57,61187.59560561814,13.651,13.6716,13.6356,13.6356,61187.5956
2008-08-13 14:15:00,26.58,26.59,26.55,26.57,59518.84299819219,13.6408,13.6459,13.6254,13.6356,59518.843
2008-08-13 14:20:00,26.58,26.6,26.54,26.58,54929.77332777083,13.6408,13.651,13.6202,13.6408,54929.7733
2008-08-13 14:25:00,26.57,26.6,26.51,26.51,75789.1809205952,13.6356,13.651,13.6048,13.6048,75789.1809
2008-08-13 14:30:00,26.51,26.53,26.49,26.52,72729.80114031429,13.6048,13.6151,13.5946,13.61,72729.8011
2008-08-13 14:35:00,26.51,26.56,26.51,26.56,84967.32026143791,13.6048,13.6305,13.6048,13.6305,84967.3203
2008-08-13 14:40:00,26.55,26.66,26.55,26.66,42970.37964121819,13.6254,13.6818,13.6254,13.6818,42970.3796
2008-08-13 14:45:00,26.66,26.7,26.64,26.64,64525.100820470034,13.6818,13.7023,13.6716,13.6716,64525.1008
2008-08-13 14:50:00,26.64,26.64,26.59,26.59,46725.07300792658,13.6716,13.6716,13.6459,13.6459,46725.073
2008-08-13 14:55:00,26.59,26.71,26.58,26.68,49506.327353636494,13.6459,13.7075,13.6408,13.6921,49506.3274
2008-08-13 15:00:00,26.68,26.71,26.61,26.61,72034.48755388681,13.6921,13.7075,13.6562,13.6562,72034.4876
2008-08-13 15:05:00,26.61,26.63,26.54,26.55,62161.03462661661,13.6562,13.6664,13.6202,13.6254,62161.0346
2008-08-13 15:10:00,26.55,26.58,26.54,26.58,55764.1496314838,13.6254,13.6408,13.6202,13.6408,55764.1496
2008-08-13 15:15:00,26.59,26.6,26.52,26.54,63968.849951328055,13.6459,13.651,13.61,13.6202,63968.85
2008-08-13 15:20:00,26.54,26.54,26.44,26.46,72173.55027117231,13.6202,13.6202,13.5689,13.5792,72173.5503
2008-08-13 15:25:00,26.47,26.51,26.46,26.5,69809.48407731888,13.5843,13.6048,13.5792,13.5997,69809.4841
2008-08-13 15:30:00,26.49,26.51,26.41,26.47,113336.11458767904,13.5946,13.6048,13.5535,13.5843,113336.1146
2008-08-13 15:35:00,26.47,26.47,26.42,26.46,101515.78361841192,13.5843,13.5843,13.5587,13.5792,101515.7836
2008-08-13 15:40:00,26.46,26.46,26.38,26.38,106522.04144068976,13.5792,13.5792,13.5381,13.5381,106522.0414
2008-08-13 15:45:00,26.38,26.43,26.38,26.4,88722.0136281463,13.5381,13.5638,13.5381,13.5484,88722.0136
2008-08-13 15:50:00,26.4,26.49,26.36,26.48,152551.80086218886,13.5484,13.5946,13.5279,13.5894,152551.8009
2008-08-13 15:55:00,26.48,26.58,26.48,26.54,198025.309414546,13.5894,13.6408,13.5894,13.6202,198025.3094
2008-08-14 09:30:00,26.25,26.25,25.89,25.93,183840.9122514254,13.4714,13.4714,13.2867,13.3072,183840.9123
2008-08-14 09:35:00,25.94,26.18,25.91,26.15,162425.25378945906,13.3123,13.4355,13.2969,13.4201,162425.2538
2008-08-14 09:40:00,26.14,26.3,26.14,26.27,56876.65136976777,13.415,13.4971,13.415,13.4817,56876.6514
2008-08-14 09:45:00,26.26,26.3,26.24,26.25,83993.88124043944,13.4765,13.4971,13.4663,13.4714,83993.8812
2008-08-14 09:50:00,26.25,26.41,26.25,26.41,99151.71742455848,13.4714,13.5535,13.4714,13.5535,99151.7174
2008-08-14 09:55:00,26.41,26.5,26.35,26.46,52426.64441663191,13.5535,13.5997,13.5227,13.5792,52426.6444
2008-08-14 10:00:00,26.44,26.53,26.44,26.46,71895.42483660132,13.5689,13.6151,13.5689,13.5792,71895.4248
2008-08-14 10:05:00,26.46,26.48,26.37,26.38,95814.2122097066,13.5792,13.5894,13.533,13.5381,95814.2122
2008-08-14 10:10:00,26.38,26.41,26.29,26.29,84411.06939229593,13.5381,13.5535,13.4919,13.4919,84411.0694
2008-08-14 10:15:00,26.3,26.39,26.21,26.38,96370.46307884857,13.4971,13.5433,13.4509,13.5381,96370.4631
2008-08-14 10:20:00,26.38,26.44,26.31,26.4,95675.14949242109,13.5381,13.5689,13.5022,13.5484,95675.1495
2008-08-14 10:25:00,26.39,26.45,26.34,26.43,42275.06605479072,13.5433,13.574,13.5176,13.5638,42275.0661
2008-08-14 10:30:00,26.45,26.53,26.43,26.51,46725.07300792658,13.574,13.6151,13.5638,13.6048,46725.073
2008-08-14 10:35:00,26.51,26.6,26.46,26.59,62300.0973439021,13.6048,13.651,13.5792,13.6459,62300.0973
2008-08-14 10:40:00,26.6,26.67,26.59,26.67,84132.94395772494,13.651,13.687,13.6459,13.687,84132.944
2008-08-14 10:45:00,26.68,26.71,26.68,26.68,65359.47712418301,13.6921,13.7075,13.6921,13.6921,65359.4771
2008-08-14 10:50:00,26.68,26.69,26.54,26.56,75650.1182033097,13.6921,13.6972,13.6202,13.6305,75650.1182
2008-08-14 10:55:00,26.56,26.57,26.49,26.55,43943.81866221666,13.6305,13.6356,13.5946,13.6254,43943.8187
2008-08-14 11:00:00,26.56,26.64,26.55,26.64,66332.91614518149,13.6305,13.6716,13.6254,13.6716,66332.9161
2008-08-14 11:05:00,26.64,26.74,26.63,26.74,48115.70018078154,13.6716,13.7229,13.6664,13.7229,48115.7002
2008-08-14 11:10:00,26.72,26.79,26.72,26.76,45473.50855235712,13.7126,13.7485,13.7126,13.7331,45473.5086
2008-08-14 11:15:00,26.77,26.88,26.76,26.87,62578.22277847309,13.7383,13.7947,13.7331,13.7896,62578.2228
2008-08-14 11:20:00,26.87,26.87,26.79,26.81,45195.38311778613,13.7896,13.7896,13.7485,13.7588,45195.3831
2008-08-14 11:25:00,26.79,26.8,26.74,26.75,55903.2123487693,13.7485,13.7537,13.7229,13.728,55903.2123
2008-08-14 11:30:00,26.74,26.75,26.68,26.68,37964.12181894034,13.7229,13.728,13.6921,13.6921,37964.1218
2008-08-14 11:35:00,26.69,26.73,26.67,26.71,49089.13920178001,13.6972,13.7177,13.687,13.7075,49089.1392
2008-08-14 11:40:00,26.71,26.71,26.64,26.7,28646.91976081213,13.7075,13.7075,13.6716,13.7023,28646.9198
2008-08-14 11:45:00,26.69,26.71,26.67,26.67,26143.790849673205,13.6972,13.7075,13.687,13.687,26143.7908
2008-08-14 11:50:00,26.67,26.7,26.64,26.64,26143.790849673205,13.687,13.7023,13.6716,13.6716,26143.7908
2008-08-14 11:55:00,26.65,26.71,26.64,26.66,26560.979001529693,13.6767,13.7075,13.6716,13.6818,26560.979
2008-08-14 12:00:00,26.68,26.72,26.67,26.71,19885.96857182589,13.6921,13.7126,13.687,13.7075,19885.9686
2008-08-14 12:05:00,26.71,26.84,26.71,26.82,37129.74551522737,13.7075,13.7742,13.7075,13.7639,37129.7455
2008-08-14 12:10:00,26.82,26.91,26.82,26.83,37825.05910165485,13.7639,13.8101,13.7639,13.7691,37825.0591
2008-08-14 12:15:00,26.84,26.91,26.84,26.91,35600.05562508692,13.7742,13.8101,13.7742,13.8101,35600.0556
2008-08-14 12:20:00,26.9,26.93,26.89,26.91,24475.03824224725,13.805,13.8204,13.7999,13.8101,24475.0382
2008-08-14 12:25:00,26.89,26.92,26.89,26.89,24196.912807676264,13.7999,13.8153,13.7999,13.7999,24196.9128
2008-08-14 12:30:00,26.89,26.97,26.87,26.94,46446.94757335559,13.7999,13.8409,13.7896,13.8255,46446.9476
2008-08-14 12:35:00,26.94,26.99,26.92,26.94,32679.738562091505,13.8255,13.8512,13.8153,13.8255,32679.7386
2008-08-14 12:40:00,26.94,27.05,26.94,27.01,31150.04867195105,13.8255,13.882,13.8255,13.8614,31150.0487
2008-08-14 12:45:00,27.01,27.1,27.0,27.01,48115.70018078154,13.8614,13.9076,13.8563,13.8614,48115.7002
2008-08-14 12:50:00,27.02,27.04,27.0,27.0,21554.721179251843,13.8666,13.8768,13.8563,13.8563,21554.7212
2008-08-14 12:55:00,27.0,27.02,26.98,26.99,16687.52607425949,13.8563,13.8666,13.846,13.8512,16687.5261
2008-08-14 13:00:00,26.98,27.01,26.91,26.91,28785.982478097623,13.846,13.8614,13.8101,13.8101,28785.9825
2008-08-14 13:05:00,26.92,26.93,26.89,26.9,10151.578361841192,13.8153,13.8204,13.7999,13.805,10151.5784
2008-08-14 13:10:00,26.91,26.94,26.89,26.92,15018.773466833543,13.8101,13.8255,13.7999,13.8153,15018.7735
2008-08-14 13:15:00,26.92,26.94,26.87,26.87,12098.456403838132,13.8153,13.8255,13.7896,13.7896,12098.4564
2008-08-14 13:20:00,26.87,26.88,26.84,26.87,12654.707272980117,13.7896,13.7947,13.7742,13.7896,12654.7073
2008-08-14 13:25:00,26.88,26.88,26.83,26.83,17382.839660686972,13.7947,13.7947,13.7691,13.7691,17382.8397
2008-08-14 13:30:00,26.82,26.84,26.79,26.84,23501.599221248784,13.7639,13.7742,13.7485,13.7742,23501.5992
2008-08-14 13:35:00,26.84,26.84,26.81,26.83,11403.142817410651,13.7742,13.7742,13.7588,13.7691,11403.1428
2008-08-14 13:40:00,26.82,26.91,26.82,26.87,20303.156723682383,13.7639,13.8101,13.7639,13.7896,20303.1567
2008-08-14 13:45:00,26.87,26.87,26.8,26.83,19329.71770268392,13.7896,13.7896,13.7537,13.7691,19329.7177
2008-08-14 13:50:00,26.82,26.83,26.81,26.82,10707.829230983174,13.7639,13.7691,13.7588,13.7639,10707.8292
2008-08-14 13:55:00,26.82,26.87,26.79,26.86,22528.16020025032,13.7639,13.7896,13.7485,13.7845,22528.1602
2008-08-14 14:00:00,26.86,26.91,26.85,26.87,29898.484216381592,13.7845,13.8101,13.7793,13.7896,29898.4842
2008-08-14 14:05:00,26.87,26.91,26.83,26.91,22528.16020025032,13.7896,13.8101,13.7691,13.8101,22528.1602
2008-08-14 14:10:00,26.91,26.91,26.82,26.86,23362.53650396329,13.8101,13.8101,13.7639,13.7845,23362.5365
2008-08-14 14:15:00,26.87,26.93,26.85,26.93,15575.024335975526,13.7896,13.8204,13.7793,13.8204,15575.0243
2008-08-14 14:20:00,26.93,26.93,26.82,26.82,20998.47031010986,13.8204,13.8204,13.7639,13.7639,20998.4703
2008-08-14 14:25:00,26.81,26.88,26.81,26.87,22110.97204839383,13.7588,13.7947,13.7588,13.7896,22110.972
2008-08-14 14:30:00,26.85,26.89,26.84,26.85,11959.393686552636,13.7793,13.7999,13.7742,13.7793,11959.3937
2008-08-14 14:35:00,26.86,26.89,26.86,26.86,25170.35182867473,13.7845,13.7999,13.7845,13.7845,25170.3518
2008-08-14 14:40:00,26.86,26.92,26.83,26.84,21832.84661382284,13.7845,13.8153,13.7691,13.7742,21832.8466
2008-08-14 14:45:00,26.84,26.84,26.76,26.8,27117.22987067168,13.7742,13.7742,13.7331,13.7537,27117.2299
2008-08-14 14:50:00,26.81,26.84,26.79,26.84,11542.20553469615,13.7588,13.7742,13.7485,13.7742,11542.2055
2008-08-14 14:55:00,26.85,26.85,26.8,26.8,17382.839660686972,13.7793,13.7793,13.7537,13.7537,17382.8397
2008-08-14 15:00:00,26.81,26.81,26.76,26.79,27256.29258795717,13.7588,13.7588,13.7331,13.7485,27256.2926
2008-08-14 15:05:00,26.78,26.82,26.78,26.82,38937.560839938815,13.7434,13.7639,13.7434,13.7639,38937.5608
2008-08-14 15:10:00,26.82,26.82,26.76,26.79,20442.21944096788,13.7639,13.7639,13.7331,13.7485,20442.2194
2008-08-14 15:15:00,26.8,26.89,26.8,26.86,32818.801279377,13.7537,13.7999,13.7537,13.7845,32818.8013
2008-08-14 15:20:00,26.86,26.88,26.78,26.79,22806.285634821303,13.7845,13.7947,13.7434,13.7485,22806.2856
2008-08-14 15:25:00,26.79,26.8,26.76,26.78,22110.97204839383,13.7485,13.7537,13.7331,13.7434,22110.972
2008-08-14 15:30:00,26.77,26.84,26.77,26.83,54929.77332777083,13.7383,13.7742,13.7383,13.7691,54929.7733
2008-08-14 15:35:00,26.84,26.89,26.82,26.89,59240.7175636212,13.7742,13.7999,13.7639,13.7999,59240.7176
2008-08-14 15:40:00,26.89,26.91,26.84,26.86,62995.41093032959,13.7999,13.8101,13.7742,13.7845,62995.4109
2008-08-14 15:45:00,26.85,26.89,26.81,26.87,58962.59212905021,13.7793,13.7999,13.7588,13.7896,58962.5921
2008-08-14 15:50:00,26.87,26.87,26.84,26.85,63968.849951328055,13.7896,13.7896,13.7742,13.7793,63968.85
2008-08-14 15:55:00,26.85,26.89,26.84,26.89,94840.77318870812,13.7793,13.7999,13.7742,13.7999,94840.7732
2008-08-15 09:30:00,26.28,27.33,26.28,27.0,545960.2280628564,13.4868,14.0257,13.4868,13.8563,545960.2281
2008-08-15 09:35:00,27.0,27.19,26.98,27.16,44778.19496592964,13.8563,13.9538,13.846,13.9384,44778.195
2008-08-15 09:40:00,27.16,27.25,27.15,27.18,19051.59226811292,13.9384,13.9846,13.9333,13.9487,19051.5923
2008-08-15 09:45:00,27.16,27.16,27.01,27.02,26143.790849673205,13.9384,13.9384,13.8614,13.8666,26143.7908
2008-08-15 09:50:00,27.0,27.06,26.96,27.0,45056.32040050063,13.8563,13.8871,13.8358,13.8563,45056.3204
2008-08-15 09:55:00,26.99,27.11,26.97,27.02,41023.50159922125,13.8512,13.9128,13.8409,13.8666,41023.5016
2008-08-15 10:00:00,27.02,27.02,26.82,26.89,45473.50855235712,13.8666,13.8666,13.7639,13.7999,45473.5086
2008-08-15 10:05:00,26.9,26.9,26.74,26.87,64107.91266861355,13.805,13.805,13.7229,13.7896,64107.9127
2008-08-15 10:10:00,26.88,26.89,26.82,26.82,32957.8639966625,13.7947,13.7999,13.7639,13.7639,32957.864
2008-08-15 10:15:00,26.82,26.87,26.81,26.86,32679.738562091505,13.7639,13.7896,13.7588,13.7845,32679.7386
2008-08-15 10:20:00,26.86,26.96,26.83,26.87,37546.93366708386,13.7845,13.8358,13.7691,13.7896,37546.9337
2008-08-15 10:25:00,26.88,26.89,26.82,26.82,36712.557363370885,13.7947,13.7999,13.7639,13.7639,36712.5574
2008-08-15 10:30:00,26.82,26.89,26.81,26.87,35182.86747323043,13.7639,13.7999,13.7588,13.7896,35182.8675
2008-08-15 10:35:00,26.87,26.91,26.84,26.84,27951.60617438465,13.7896,13.8101,13.7742,13.7742,27951.6062
2008-08-15 10:40:00,26.84,26.92,26.84,26.89,35321.93019051592,13.7742,13.8153,13.7742,13.7999,35321.9302
2008-08-15 10:45:00,26.88,26.89,26.85,26.89,22528.16020025032,13.7947,13.7999,13.7793,13.7999,22528.1602
2008-08-15 10:50:00,26.89,26.97,26.89,26.92,31289.111389236547,13.7999,13.8409,13.7999,13.8153,31289.1114
2008-08-15 10:55:00,26.89,27.02,26.89,27.02,30454.73508552357,13.7999,13.8666,13.7999,13.8666,30454.7351
2008-08-15 11:00:00,27.02,27.02,26.92,26.92,17800.02781254346,13.8666,13.8666,13.8153,13.8153,17800.0278
2008-08-15 11:05:00,26.92,26.93,26.87,26.89,17800.02781254346,13.8153,13.8204,13.7896,13.7999,17800.0278
2008-08-15 11:10:00,26.88,26.92,26.87,26.9,16548.463356973996,13.7947,13.8153,13.7896,13.805,16548.4634
2008-08-15 11:15:00,26.89,26.96,26.89,26.92,26839.104436100683,13.7999,13.8358,13.7999,13.8153,26839.1044
2008-08-15 11:20:00,26.92,26.92,26.87,26.88,18356.27868168544,13.8153,13.8153,13.7896,13.7947,18356.2787
2008-08-15 11:25:00,26.87,26.95,26.87,26.94,19190.65498539841,13.7896,13.8306,13.7896,13.8255,19190.655
2008-08-15 11:30:00,26.94,27.0,26.92,27.0,18495.341398970937,13.8255,13.8563,13.8153,13.8563,18495.3414
2008-08-15 11:35:00,26.98,26.98,26.87,26.87,20442.21944096788,13.846,13.846,13.7896,13.7896,20442.2194
2008-08-15 11:40:00,26.86,26.86,26.82,26.82,12793.769990265611,13.7845,13.7845,13.7639,13.7639,12793.77
2008-08-15 11:45:00,26.82,26.82,26.77,26.81,31428.174106522045,13.7639,13.7639,13.7383,13.7588,31428.1741
2008-08-15 11:50:00,26.82,26.85,26.78,26.82,34626.61660408845,13.7639,13.7793,13.7434,13.7639,34626.6166
2008-08-15 11:55:00,26.82,26.84,26.75,26.79,24196.912807676264,13.7639,13.7742,13.728,13.7485,24196.9128
2008-08-15 12:00:00,26.79,26.79,26.76,26.76,18078.15324711445,13.7485,13.7485,13.7331,13.7331,18078.1532
2008-08-15 12:05:00,26.76,26.79,26.74,26.74,26004.72813238771,13.7331,13.7485,13.7229,13.7229,26004.7281
2008-08-15 12:10:00,26.74,26.74,26.69,26.73,17382.839660686972,13.7229,13.7229,13.6972,13.7177,17382.8397
2008-08-15 12:15:00,26.73,26.81,26.73,26.81,17660.96509525796,13.7177,13.7588,13.7177,13.7588,17660.9651
2008-08-15 12:20:00,26.8,26.82,26.79,26.82,11264.080100125157,13.7537,13.7639,13.7485,13.7639,11264.0801
2008-08-15 12:25:00,26.81,26.81,26.75,26.76,18912.529550827425,13.7588,13.7588,13.728,13.7331,18912.5296
2008-08-15 12:30:00,26.76,26.8,26.76,26.78,10985.954665554164,13.7331,13.7537,13.7331,13.7434,10985.9547
2008-08-15 12:35:00,26.78,26.88,26.78,26.87,11820.33096926714,13.7434,13.7947,13.7434,13.7896,11820.331
2008-08-15 12:40:00,26.87,26.89,26.81,26.84,21415.658461966348,13.7896,13.7999,13.7588,13.7742,21415.6585
2008-08-15 12:45:00,26.85,26.9,26.85,26.87,10429.703796412185,13.7793,13.805,13.7793,13.7896,10429.7038
2008-08-15 12:50:00,26.87,26.89,26.85,26.89,8065.637602558754,13.7896,13.7999,13.7793,13.7999,8065.6376
2008-08-15 12:55:00,26.89,26.9,26.85,26.85,22389.09748296482,13.7999,13.805,13.7793,13.7793,22389.0975
2008-08-15 13:00:00,26.86,26.89,26.84,26.86,10846.89194826867,13.7845,13.7999,13.7742,13.7845,10846.8919
2008-08-15 13:05:00,26.85,26.87,26.84,26.84,12237.519121123629,13.7793,13.7896,13.7742,13.7742,12237.5191
2008-08-15 13:10:00,26.84,26.84,26.76,26.79,24614.100959532752,13.7742,13.7742,13.7331,13.7485,24614.101
2008-08-15 13:15:00,26.79,26.79,26.76,26.76,9595.327492699207,13.7485,13.7485,13.7331,13.7331,9595.3275
2008-08-15 13:20:00,26.76,26.79,26.76,26.77,12932.832707551106,13.7331,13.7485,13.7331,13.7383,12932.8327
2008-08-15 13:25:00,26.76,26.79,26.76,26.76,10290.641079126686,13.7331,13.7485,13.7331,13.7331,10290.6411
2008-08-15 13:30:00,26.76,26.78,26.75,26.76,10985.954665554164,13.7331,13.7434,13.728,13.7331,10985.9547
2008-08-15 13:35:00,26.76,26.8,26.76,26.76,14184.397163120568,13.7331,13.7537,13.7331,13.7331,14184.3972
2008-08-15 13:40:00,26.76,26.76,26.73,26.74,31567.23682380754,13.7331,13.7331,13.7177,13.7229,31567.2368
2008-08-15 13:45:00,26.74,26.74,26.7,26.71,12376.581838409124,13.7229,13.7229,13.7023,13.7075,12376.5818
2008-08-15 13:50:00,26.72,26.72,26.7,26.71,20303.156723682383,13.7126,13.7126,13.7023,13.7075,20303.1567
2008-08-15 13:55:00,26.71,26.74,26.71,26.73,11264.080100125157,13.7075,13.7229,13.7075,13.7177,11264.0801
2008-08-15 14:00:00,26.73,26.74,26.71,26.72,8065.637602558754,13.7177,13.7229,13.7075,13.7126,8065.6376
2008-08-15 14:05:00,26.71,26.72,26.68,26.69,27673.48073981365,13.7075,13.7126,13.6921,13.6972,27673.4807
2008-08-15 14:10:00,26.69,26.71,26.68,26.69,14879.710749548049,13.6972,13.7075,13.6921,13.6972,14879.7107
2008-08-15 14:15:00,26.69,26.74,26.67,26.71,22528.16020025032,13.6972,13.7229,13.687,13.7075,22528.1602
2008-08-15 14:20:00,26.71,26.75,26.7,26.73,20859.40759282437,13.7075,13.728,13.7023,13.7177,20859.4076
2008-08-15 14:25:00,26.72,26.73,26.68,26.69,18773.46683354193,13.7126,13.7177,13.6921,13.6972,18773.4668
2008-08-15 14:30:00,26.7,26.72,26.69,26.72,11681.268251981644,13.7023,13.7126,13.6972,13.7126,11681.2683
2008-08-15 14:35:00,26.7,26.71,26.67,26.67,12376.581838409124,13.7023,13.7075,13.687,13.687,12376.5818
2008-08-15 14:40:00,26.67,26.69,26.66,26.69,19190.65498539841,13.687,13.6972,13.6818,13.6972,19190.655
2008-08-15 14:45:00,26.7,26.71,26.69,26.69,21832.84661382284,13.7023,13.7075,13.6972,13.6972,21832.8466
2008-08-15 14:50:00,26.69,26.74,26.69,26.72,18217.215964399948,13.6972,13.7229,13.6972,13.7126,18217.216
2008-08-15 14:55:00,26.72,26.74,26.72,26.74,5840.634125990822,13.7126,13.7229,13.7126,13.7229,5840.6341
2008-08-15 15:00:00,26.73,26.81,26.73,26.8,21137.53302739536,13.7177,13.7588,13.7177,13.7537,21137.533
2008-08-15 15:05:00,26.8,26.83,26.78,26.79,21415.658461966348,13.7537,13.7691,13.7434,13.7485,21415.6585
2008-08-15 15:10:00,26.8,26.8,26.77,26.78,19885.96857182589,13.7537,13.7537,13.7383,13.7434,19885.9686
2008-08-15 15:15:00,26.78,26.8,26.78,26.8,9456.264775413712,13.7434,13.7537,13.7434,13.7537,9456.2648
2008-08-15 15:20:00,26.8,26.82,26.77,26.82,34626.61660408845,13.7537,13.7639,13.7383,13.7639,34626.6166
2008-08-15 15:25:00,26.82,26.88,26.82,26.87,37268.80823251286,13.7639,13.7947,13.7639,13.7896,37268.8082
2008-08-15 15:30:00,26.87,26.87,26.81,26.82,26978.16715338618,13.7896,13.7896,13.7588,13.7639,26978.1672
2008-08-15 15:35:00,26.82,26.87,26.82,26.86,36990.682797941874,13.7639,13.7896,13.7639,13.7845,36990.6828
2008-08-15 15:40:00,26.86,26.91,26.86,26.88,69948.54679460438,13.7845,13.8101,13.7845,13.7947,69948.5468
2008-08-15 15:45:00,26.88,26.91,26.86,26.87,66471.97886246697,13.7947,13.8101,13.7845,13.7896,66471.9789
2008-08-15 15:50:00,26.87,26.89,26.85,26.89,106939.22959254624,13.7896,13.7999,13.7793,13.7999,106939.2296
2008-08-15 15:55:00,26.89,26.9,26.87,26.87,87609.51188986233,13.7999,13.805,13.7896,13.7896,87609.5119
2008-08-18 09:30:00,27.02,27.05,26.96,26.96,31428.174106522045,13.8666,13.882,13.8358,13.8358,31428.1741
2008-08-18 09:35:00,26.96,26.97,26.71,26.75,18078.15324711445,13.8358,13.8409,13.7075,13.728,18078.1532
2008-08-18 09:40:00,26.74,26.97,26.74,26.85,29342.23334723961,13.7229,13.8409,13.7229,13.7793,29342.2333
2008-08-18 09:45:00,26.84,26.84,26.7,26.72,37129.74551522737,13.7742,13.7742,13.7023,13.7126,37129.7455
2008-08-18 09:50:00,26.73,26.73,26.61,26.68,29759.421499096094,13.7177,13.7177,13.6562,13.6921,29759.4215
2008-08-18 09:55:00,26.66,26.71,26.6,26.64,106800.16687526077,13.6818,13.7075,13.651,13.6716,106800.1669
2008-08-18 10:00:00,26.64,26.65,26.54,26.59,43665.69322764567,13.6716,13.6767,13.6202,13.6459,43665.6932
2008-08-18 10:05:00,26.58,26.62,26.54,26.56,41162.564316506745,13.6408,13.6613,13.6202,13.6305,41162.5643
2008-08-18 10:10:00,26.55,26.62,26.51,26.59,43109.442358503686,13.6254,13.6613,13.6048,13.6459,43109.4424
2008-08-18 10:15:00,26.59,26.61,26.51,26.52,33792.24030037547,13.6459,13.6562,13.6048,13.61,33792.2403
2008-08-18 10:20:00,26.53,26.56,26.51,26.53,14879.710749548049,13.6151,13.6305,13.6048,13.6151,14879.7107
2008-08-18 10:25:00,26.53,26.63,26.53,26.61,37546.93366708386,13.6151,13.6664,13.6151,13.6562,37546.9337
2008-08-18 10:30:00,26.62,26.62,26.59,26.59,34348.49116951745,13.6613,13.6613,13.6459,13.6459,34348.4912
2008-08-18 10:35:00,26.59,26.69,26.59,26.66,50201.640940063975,13.6459,13.6972,13.6459,13.6818,50201.6409
2008-08-18 10:40:00,26.66,26.69,26.64,26.69,44221.94409678766,13.6818,13.6972,13.6716,13.6972,44221.9441
2008-08-18 10:45:00,26.68,26.69,26.59,26.59,33653.17758308998,13.6921,13.6972,13.6459,13.6459,33653.1776
2008-08-18 10:50:00,26.59,26.71,26.59,26.61,45751.63398692811,13.6459,13.7075,13.6459,13.6562,45751.634
2008-08-18 10:55:00,26.61,26.69,26.58,26.66,36851.62008065638,13.6562,13.6972,13.6408,13.6818,36851.6201
2008-08-18 11:00:00,26.66,26.69,26.59,26.59,24892.22639410374,13.6818,13.6972,13.6459,13.6459,24892.2264
2008-08-18 11:05:00,26.59,26.7,26.56,26.67,25031.28911138924,13.6459,13.7023,13.6305,13.687,25031.2891
2008-08-18 11:10:00,26.68,26.7,26.64,26.66,19329.71770268392,13.6921,13.7023,13.6716,13.6818,19329.7177
2008-08-18 11:15:00,26.67,26.69,26.62,26.64,20442.21944096788,13.687,13.6972,13.6613,13.6716,20442.2194
2008-08-18 11:20:00,26.66,26.69,26.59,26.62,27395.355305242665,13.6818,13.6972,13.6459,13.6613,27395.3553
2008-08-18 11:25:00,26.62,26.66,26.6,26.66,19885.96857182589,13.6613,13.6818,13.651,13.6818,19885.9686
2008-08-18 11:30:00,26.66,26.67,26.63,26.64,12932.832707551106,13.6818,13.687,13.6664,13.6716,12932.8327
2008-08-18 11:35:00,26.64,26.64,26.6,26.64,15992.212487832014,13.6716,13.6716,13.651,13.6716,15992.2125
2008-08-18 11:40:00,26.64,26.64,26.57,26.59,17243.776943401477,13.6716,13.6716,13.6356,13.6459,17243.7769
2008-08-18 11:45:00,26.59,26.61,26.57,26.61,11403.142817410651,13.6459,13.6562,13.6356,13.6562,11403.1428
2008-08-18 11:50:00,26.61,26.68,26.61,26.63,24196.912807676264,13.6562,13.6921,13.6562,13.6664,24196.9128
2008-08-18 11:55:00,26.62,26.62,26.51,26.51,25170.35182867473,13.6613,13.6613,13.6048,13.6048,25170.3518
2008-08-18 12:00:00,26.5,26.51,26.41,26.46,32957.8639966625,13.5997,13.6048,13.5535,13.5792,32957.864
2008-08-18 12:05:00,26.46,26.47,26.43,26.46,21554.721179251843,13.5792,13.5843,13.5638,13.5792,21554.7212
2008-08-18 12:10:00,26.46,26.47,26.43,26.45,23084.4110693923,13.5792,13.5843,13.5638,13.574,23084.4111
2008-08-18 12:15:00,26.45,26.46,26.42,26.43,20164.09400639689,13.574,13.5792,13.5587,13.5638,20164.094
2008-08-18 12:20:00,26.43,26.46,26.42,26.45,14601.585314977056,13.5638,13.5792,13.5587,13.574,14601.5853
2008-08-18 12:25:00,26.43,26.48,26.43,26.46,36156.3064942289,13.5638,13.5894,13.5638,13.5792,36156.3065
2008-08-18 12:30:00,26.46,26.48,26.45,26.48,15992.212487832014,13.5792,13.5894,13.574,13.5894,15992.2125
2008-08-18 12:35:00,26.48,26.48,26.43,26.43,14323.459880406064,13.5894,13.5894,13.5638,13.5638,14323.4599
2008-08-18 12:40:00,26.43,26.43,26.31,26.33,30593.79780280907,13.5638,13.5638,13.5022,13.5125,30593.7978
2008-08-18 12:45:00,26.32,26.33,26.3,26.32,38103.18453622584,13.5073,13.5125,13.4971,13.5073,38103.1845
2008-08-18 12:50:00,26.32,26.33,26.3,26.3,51453.20539563344,13.5073,13.5125,13.4971,13.4971,51453.2054
2008-08-18 12:55:00,26.3,26.32,26.29,26.3,21693.78389653734,13.4971,13.5073,13.4919,13.4971,21693.7839
2008-08-18 13:00:00,26.3,26.39,26.3,26.38,20025.03128911139,13.4971,13.5433,13.4971,13.5381,20025.0313
2008-08-18 13:05:00,26.41,26.41,26.38,26.41,10846.89194826867,13.5535,13.5535,13.5381,13.5535,10846.8919
2008-08-18 13:10:00,26.39,26.42,26.34,26.35,12515.64455569462,13.5433,13.5587,13.5176,13.5227,12515.6446
2008-08-18 13:15:00,26.34,26.36,26.33,26.36,10568.76651369768,13.5176,13.5279,13.5125,13.5279,10568.7665
2008-08-18 13:20:00,26.36,26.43,26.34,26.43,18217.215964399948,13.5279,13.5638,13.5176,13.5638,18217.216
2008-08-18 13:25:00,26.43,26.45,26.41,26.45,17660.96509525796,13.5638,13.574,13.5535,13.574,17660.9651
2008-08-18 13:30:00,26.44,26.45,26.43,26.43,16548.463356973996,13.5689,13.574,13.5638,13.5638,16548.4634
2008-08-18 13:35:00,26.44,26.48,26.44,26.45,8204.70031984425,13.5689,13.5894,13.5689,13.574,8204.7003
2008-08-18 13:40:00,26.46,26.46,26.39,26.4,7648.449450702267,13.5792,13.5792,13.5433,13.5484,7648.4495
2008-08-18 13:45:00,26.41,26.43,26.32,26.32,15992.212487832014,13.5535,13.5638,13.5073,13.5073,15992.2125
2008-08-18 13:50:00,26.33,26.36,26.32,26.35,9178.13934084272,13.5125,13.5279,13.5073,13.5227,9178.1393
2008-08-18 13:55:00,26.36,26.43,26.32,26.32,32957.8639966625,13.5279,13.5638,13.5073,13.5073,32957.864
2008-08-18 14:00:00,26.32,26.35,26.28,26.34,31150.04867195105,13.5073,13.5227,13.4868,13.5176,31150.0487
2008-08-18 14:05:00,26.33,26.33,26.3,26.3,31010.98595466556,13.5125,13.5125,13.4971,13.4971,31010.986
2008-08-18 14:10:00,26.3,26.3,26.25,26.25,77457.93352802114,13.4971,13.4971,13.4714,13.4714,77457.9335
2008-08-18 14:15:00,26.25,26.26,26.21,26.23,47698.51202892505,13.4714,13.4765,13.4509,13.4611,47698.512
2008-08-18 14:20:00,26.21,26.25,26.18,26.2,32540.67584480601,13.4509,13.4714,13.4355,13.4457,32540.6758
2008-08-18 14:25:00,26.2,26.26,26.18,26.22,45751.63398692811,13.4457,13.4765,13.4355,13.456,45751.634
2008-08-18 14:30:00,26.22,26.25,26.17,26.17,33096.92671394799,13.456,13.4714,13.4304,13.4304,33096.9267
2008-08-18 14:35:00,26.17,26.2,26.16,26.17,27256.29258795717,13.4304,13.4457,13.4252,13.4304,27256.2926
2008-08-18 14:40:00,26.17,26.19,26.15,26.17,27951.60617438465,13.4304,13.4406,13.4201,13.4304,27951.6062
2008-08-18 14:45:00,26.17,26.18,26.17,26.18,53400.083437630376,13.4304,13.4355,13.4304,13.4355,53400.0834
2008-08-18 14:50:00,26.18,26.19,26.12,26.14,36573.49464608539,13.4355,13.4406,13.4047,13.415,36573.4946
2008-08-18 14:55:00,26.14,26.17,26.12,26.15,61187.59560561814,13.415,13.4304,13.4047,13.4201,61187.5956
2008-08-18 15:00:00,26.15,26.15,26.1,26.1,67862.60603532194,13.4201,13.4201,13.3944,13.3944,67862.606
2008-08-18 15:05:00,26.1,26.12,26.07,26.1,49645.39007092199,13.3944,13.4047,13.379,13.3944,49645.3901
2008-08-18 15:10:00,26.1,26.12,26.06,26.1,62439.1600611876,13.3944,13.4047,13.3739,13.3944,62439.1601
2008-08-18 15:15:00,26.1,26.11,26.06,26.07,41440.68975107774,13.3944,13.3996,13.3739,13.379,41440.6898
2008-08-18 15:20:00,26.08,26.12,26.05,26.11,71061.04853288834,13.3842,13.4047,13.3688,13.3996,71061.0485
2008-08-18 15:25:00,26.11,26.17,26.1,26.12,78848.5607008761,13.3996,13.4304,13.3944,13.4047,78848.5607
2008-08-18 15:30:00,26.12,26.17,26.1,26.16,71200.11125017384,13.4047,13.4304,13.3944,13.4252,71200.1113
2008-08-18 15:35:00,26.16,26.2,26.16,26.17,59101.6548463357,13.4252,13.4457,13.4252,13.4304,59101.6548
2008-08-18 15:40:00,26.18,26.18,26.07,26.08,97622.02753441804,13.4355,13.4355,13.379,13.3842,97622.0275
2008-08-18 15:45:00,26.08,26.09,26.02,26.05,79543.87428730358,13.3842,13.3893,13.3534,13.3688,79543.8743
2008-08-18 15:50:00,26.05,26.15,26.04,26.15,145181.47684605757,13.3688,13.4201,13.3636,13.4201,145181.4768
2008-08-18 15:55:00,26.15,26.18,26.14,26.15,134334.5848977889,13.4201,13.4355,13.415,13.4201,134334.5849
2008-08-19 09:30:00,26.07,26.18,25.92,25.93,43526.63051036018,13.379,13.4355,13.3021,13.3072,43526.6305
2008-08-19 09:35:00,25.96,26.02,25.94,25.96,24614.100959532752,13.3226,13.3534,13.3123,13.3226,24614.101
2008-08-19 09:40:00,25.96,25.98,25.9,25.95,37268.80823251286,13.3226,13.3328,13.2918,13.3174,37268.8082
2008-08-19 09:45:00,25.96,25.98,25.89,25.89,25170.35182867473,13.3226,13.3328,13.2867,13.2867,25170.3518
2008-08-19 09:50:00,25.89,25.89,25.72,25.87,80378.25059101655,13.2867,13.2867,13.1994,13.2764,80378.2506
2008-08-19 09:55:00,25.87,25.88,25.81,25.86,20025.03128911139,13.2764,13.2815,13.2456,13.2713,20025.0313
2008-08-19 10:00:00,25.86,25.89,25.75,25.75,48254.76289806704,13.2713,13.2867,13.2148,13.2148,48254.7629
2008-08-19 10:05:00,25.73,25.84,25.69,25.79,46168.8221387846,13.2045,13.261,13.184,13.2353,46168.8221
2008-08-19 10:10:00,25.8,25.83,25.78,25.82,48115.70018078154,13.2405,13.2559,13.2302,13.2507,48115.7002
2008-08-19 10:15:00,25.82,25.87,25.79,25.87,32679.738562091505,13.2507,13.2764,13.2353,13.2764,32679.7386
2008-08-19 10:20:00,25.87,25.87,25.83,25.85,20720.34487553887,13.2764,13.2764,13.2559,13.2661,20720.3449
2008-08-19 10:25:00,25.86,25.86,25.77,25.79,51592.26811291893,13.2713,13.2713,13.2251,13.2353,51592.2681
2008-08-19 10:30:00,25.79,25.89,25.78,25.82,23223.4737866778,13.2353,13.2867,13.2302,13.2507,23223.4738
2008-08-19 10:35:00,25.82,25.82,25.79,25.81,15435.961618690031,13.2507,13.2507,13.2353,13.2456,15435.9616
2008-08-19 10:40:00,25.82,25.88,25.8,25.82,30315.67236823808,13.2507,13.2815,13.2405,13.2507,30315.6724
2008-08-19 10:45:00,25.81,25.84,25.77,25.81,14879.710749548049,13.2456,13.261,13.2251,13.2456,14879.7107
2008-08-19 10:50:00,25.8,25.8,25.68,25.69,39910.999860937285,13.2405,13.2405,13.1789,13.184,39910.9999
2008-08-19 10:55:00,25.69,25.8,25.68,25.76,40606.313447364766,13.184,13.2405,13.1789,13.2199,40606.3134
2008-08-19 11:00:00,25.77,25.78,25.73,25.73,13071.895424836604,13.2251,13.2302,13.2045,13.2045,13071.8954
2008-08-19 11:05:00,25.73,25.74,25.72,25.73,30037.546933667087,13.2045,13.2097,13.1994,13.2045,30037.5469
2008-08-19 11:10:00,25.73,25.78,25.72,25.72,36156.3064942289,13.2045,13.2302,13.1994,13.1994,36156.3065
2008-08-19 11:15:00,25.72,25.77,25.69,25.72,31150.04867195105,13.1994,13.2251,13.184,13.1994,31150.0487
2008-08-19 11:20:00,25.71,25.76,25.71,25.76,21554.721179251843,13.1943,13.2199,13.1943,13.2199,21554.7212
2008-08-19 11:25:00,25.76,25.82,25.76,25.79,14462.52259769156,13.2199,13.2507,13.2199,13.2353,14462.5226
2008-08-19 11:30:00,25.79,25.83,25.78,25.83,7926.574885273259,13.2353,13.2559,13.2302,13.2559,7926.5749
2008-08-19 11:35:00,25.82,25.82,25.74,25.76,16131.275205117508,13.2507,13.2507,13.2097,13.2199,16131.2752
2008-08-19 11:40:00,25.75,25.79,25.74,25.75,15296.898901404536,13.2148,13.2353,13.2097,13.2148,15296.8989
2008-08-19 11:45:00,25.74,25.74,25.72,25.74,16826.58879154499,13.2097,13.2097,13.1994,13.2097,16826.5888
2008-08-19 11:50:00,25.76,25.79,25.73,25.73,16270.337922403003,13.2199,13.2353,13.2045,13.2045,16270.3379
2008-08-19 11:55:00,25.74,25.74,25.68,25.7,26143.790849673205,13.2097,13.2097,13.1789,13.1892,26143.7908
2008-08-19 12:00:00,25.69,25.75,25.69,25.71,42692.2542066472,13.184,13.2148,13.184,13.1943,42692.2542
2008-08-19 12:05:00,25.72,25.74,25.69,25.69,17939.090529828954,13.1994,13.2097,13.184,13.184,17939.0905
2008-08-19 12:10:00,25.69,25.74,25.68,25.7,13071.895424836604,13.184,13.2097,13.1789,13.1892,13071.8954
2008-08-19 12:15:00,25.71,25.79,25.69,25.79,22110.97204839383,13.1943,13.2353,13.184,13.2353,22110.972
2008-08-19 12:20:00,25.79,25.82,25.79,25.79,16965.651508830484,13.2353,13.2507,13.2353,13.2353,16965.6515
2008-08-19 12:25:00,25.79,25.81,25.73,25.74,26143.790849673205,13.2353,13.2456,13.2045,13.2097,26143.7908
2008-08-19 12:30:00,25.74,25.77,25.72,25.73,9734.390209984704,13.2097,13.2251,13.1994,13.2045,9734.3902
2008-08-19 12:35:00,25.74,25.77,25.72,25.75,17382.839660686972,13.2097,13.2251,13.1994,13.2148,17382.8397
2008-08-19 12:40:00,25.77,25.77,25.69,25.71,18495.341398970937,13.2251,13.2251,13.184,13.1943,18495.3414
2008-08-19 12:45:00,25.7,25.75,25.69,25.75,13906.271728549576,13.1892,13.2148,13.184,13.2148,13906.2717
2008-08-19 12:50:00,25.74,25.78,25.74,25.77,15157.836184119038,13.2097,13.2302,13.2097,13.2251,15157.8362
2008-08-19 12:55:00,25.77,25.77,25.71,25.71,11403.142817410651,13.2251,13.2251,13.1943,13.1943,11403.1428
2008-08-19 13:00:00,25.71,25.73,25.69,25.69,5423.445974134335,13.1943,13.2045,13.184,13.184,5423.446
2008-08-19 13:05:00,25.69,25.73,25.69,25.73,13210.958142122096,13.184,13.2045,13.184,13.2045,13210.9581
2008-08-19 13:10:00,25.73,25.78,25.72,25.78,22389.09748296482,13.2045,13.2302,13.1994,13.2302,22389.0975
2008-08-19 13:15:00,25.78,25.78,25.73,25.74,17104.71422611598,13.2302,13.2302,13.2045,13.2097,17104.7142
2008-08-19 13:20:00,25.73,25.79,25.72,25.77,27534.418022528163,13.2045,13.2353,13.1994,13.2251,27534.418
2008-08-19 13:25:00,25.77,25.82,25.77,25.8,14323.459880406064,13.2251,13.2507,13.2251,13.2405,14323.4599
2008-08-19 13:30:00,25.81,25.87,25.75,25.75,37825.05910165485,13.2456,13.2764,13.2148,13.2148,37825.0591
2008-08-19 13:35:00,25.75,25.77,25.72,25.77,25448.477263245724,13.2148,13.2251,13.1994,13.2251,25448.4773
2008-08-19 13:40:00,25.77,25.83,25.76,25.76,20164.09400639689,13.2251,13.2559,13.2199,13.2199,20164.094
2008-08-19 13:45:00,25.76,25.79,25.75,25.79,16548.463356973996,13.2199,13.2353,13.2148,13.2353,16548.4634
2008-08-19 13:50:00,25.79,25.79,25.73,25.74,18634.40411625643,13.2353,13.2353,13.2045,13.2097,18634.4041
2008-08-19 13:55:00,25.74,25.74,25.68,25.69,26700.041718815188,13.2097,13.2097,13.1789,13.184,26700.0417
2008-08-19 14:00:00,25.69,25.73,25.68,25.71,26143.790849673205,13.184,13.2045,13.1789,13.1943,26143.7908
2008-08-19 14:05:00,25.72,25.73,25.68,25.71,24475.03824224725,13.1994,13.2045,13.1789,13.1943,24475.0382
2008-08-19 14:10:00,25.7,25.72,25.66,25.69,36434.431928799895,13.1892,13.1994,13.1686,13.184,36434.4319
2008-08-19 14:15:00,25.68,25.69,25.65,25.66,10985.954665554164,13.1789,13.184,13.1635,13.1686,10985.9547
2008-08-19 14:20:00,25.65,25.69,25.64,25.65,50757.891809205954,13.1635,13.184,13.1584,13.1635,50757.8918
2008-08-19 14:25:00,25.65,25.72,25.65,25.7,36017.243776943404,13.1635,13.1994,13.1635,13.1892,36017.2438
2008-08-19 14:30:00,25.69,25.71,25.66,25.69,25726.60269781672,13.184,13.1943,13.1686,13.184,25726.6027
2008-08-19 14:35:00,25.69,25.71,25.68,25.69,21137.53302739536,13.184,13.1943,13.1789,13.184,21137.533
2008-08-19 14:40:00,25.68,25.68,25.66,25.66,17382.839660686972,13.1789,13.1789,13.1686,13.1686,17382.8397
2008-08-19 14:45:00,25.68,25.74,25.68,25.7,23640.66193853428,13.1789,13.2097,13.1789,13.1892,23640.6619
2008-08-19 14:50:00,25.7,25.77,25.7,25.77,26282.8535669587,13.1892,13.2251,13.1892,13.2251,26282.8536
2008-08-19 14:55:00,25.77,25.77,25.75,25.77,27117.22987067168,13.2251,13.2251,13.2148,13.2251,27117.2299
2008-08-19 15:00:00,25.77,25.77,25.65,25.66,29342.23334723961,13.2251,13.2251,13.1635,13.1686,29342.2333
2008-08-19 15:05:00,25.65,25.69,25.64,25.66,32123.48769294952,13.1635,13.184,13.1584,13.1686,32123.4877
2008-08-19 15:10:00,25.67,25.74,25.67,25.74,27395.355305242665,13.1738,13.2097,13.1738,13.2097,27395.3553
2008-08-19 15:15:00,25.73,25.74,25.71,25.72,27534.418022528163,13.2045,13.2097,13.1943,13.1994,27534.418
2008-08-19 15:20:00,25.73,25.82,25.69,25.79,58823.52941176471,13.2045,13.2507,13.184,13.2353,58823.5294
2008-08-19 15:25:00,25.79,25.8,25.74,25.74,58545.40397719372,13.2353,13.2405,13.2097,13.2097,58545.404
2008-08-19 15:30:00,25.75,25.76,25.71,25.73,34348.49116951745,13.2148,13.2199,13.1943,13.2045,34348.4912
2008-08-19 15:35:00,25.73,25.78,25.72,25.77,36712.557363370885,13.2045,13.2302,13.1994,13.2251,36712.5574
2008-08-19 15:40:00,25.77,25.78,25.74,25.77,55903.2123487693,13.2251,13.2302,13.2097,13.2251,55903.2123
2008-08-19 15:45:00,25.77,25.81,25.76,25.76,39076.62355722431,13.2251,13.2456,13.2199,13.2199,39076.6236
2008-08-19 15:50:00,25.76,25.77,25.74,25.75,47281.32387706856,13.2199,13.2251,13.2097,13.2148,47281.3239
2008-08-19 15:55:00,25.76,25.78,25.75,25.77,81768.87776387151,13.2199,13.2302,13.2148,13.2251,81768.8778
2008-08-20 09:30:00,25.82,25.82,25.45,25.6,117507.99610624393,13.2507,13.2507,13.0609,13.1378,117507.9961
2008-08-20 09:35:00,25.6,25.64,25.54,25.54,42553.19148936171,13.1378,13.1584,13.107,13.107,42553.1915
2008-08-20 09:40:00,25.54,25.54,25.37,25.43,63968.849951328055,13.107,13.107,13.0198,13.0506,63968.85
2008-08-20 09:45:00,25.41,25.47,25.39,25.46,37129.74551522737,13.0403,13.0711,13.0301,13.066,37129.7455
2008-08-20 09:50:00,25.46,25.58,25.46,25.54,31150.04867195105,13.066,13.1276,13.066,13.107,31150.0487
2008-08-20 09:55:00,25.53,25.53,25.43,25.43,23918.78737310527,13.1019,13.1019,13.0506,13.0506,23918.7874
2008-08-20 10:00:00,25.43,25.43,25.38,25.39,30315.67236823808,13.0506,13.0506,13.0249,13.0301,30315.6724
2008-08-20 10:05:00,25.38,25.38,25.29,25.34,62856.34821304409,13.0249,13.0249,12.9787,13.0044,62856.3482
2008-08-20 10:10:00,25.33,25.46,25.33,25.41,26978.16715338618,12.9993,13.066,12.9993,13.0403,26978.1672
2008-08-20 10:15:00,25.41,25.59,25.39,25.5,36573.49464608539,13.0403,13.1327,13.0301,13.0865,36573.4946
2008-08-20 10:20:00,25.49,25.59,25.47,25.53,30037.546933667087,13.0814,13.1327,13.0711,13.1019,30037.5469
2008-08-20 10:25:00,25.53,25.54,25.41,25.41,25587.539980531223,13.1019,13.107,13.0403,13.0403,25587.54
2008-08-20 10:30:00,25.43,25.57,25.43,25.57,34487.553886802954,13.0506,13.1224,13.0506,13.1224,34487.5539
2008-08-20 10:35:00,25.57,25.75,25.57,25.64,65220.41440689752,13.1224,13.2148,13.1224,13.1584,65220.4144
2008-08-20 10:40:00,25.61,25.72,25.56,25.72,35182.86747323043,13.143,13.1994,13.1173,13.1994,35182.8675
2008-08-20 10:45:00,25.72,25.77,25.69,25.75,39076.62355722431,13.1994,13.2251,13.184,13.2148,39076.6236
2008-08-20 10:50:00,25.77,25.84,25.76,25.83,27395.355305242665,13.2251,13.261,13.2199,13.2559,27395.3553
2008-08-20 10:55:00,25.82,25.87,25.77,25.84,57711.02767348074,13.2507,13.2764,13.2251,13.261,57711.0277
2008-08-20 11:00:00,25.84,25.86,25.76,25.77,27673.48073981365,13.261,13.2713,13.2199,13.2251,27673.4807
2008-08-20 11:05:00,25.77,25.86,25.76,25.86,36017.243776943404,13.2251,13.2713,13.2199,13.2713,36017.2438
2008-08-20 11:10:00,25.87,25.97,25.86,25.88,33235.98943123349,13.2764,13.3277,13.2713,13.2815,33235.9894
2008-08-20 11:15:00,25.89,25.9,25.84,25.89,22528.16020025032,13.2867,13.2918,13.261,13.2867,22528.1602
2008-08-20 11:20:00,25.88,25.92,25.86,25.92,22667.22291753581,13.2815,13.3021,13.2713,13.3021,22667.2229
2008-08-20 11:25:00,25.92,25.94,25.88,25.92,25587.539980531223,13.3021,13.3123,13.2815,13.3021,25587.54
2008-08-20 11:30:00,25.92,25.92,25.84,25.84,31010.98595466556,13.3021,13.3021,13.261,13.261,31010.986
2008-08-20 11:35:00,25.84,25.84,25.73,25.75,39076.62355722431,13.261,13.261,13.2045,13.2148,39076.6236
2008-08-20 11:40:00,25.76,25.77,25.72,25.77,26143.790849673205,13.2199,13.2251,13.1994,13.2251,26143.7908
2008-08-20 11:45:00,25.77,25.77,25.69,25.73,17243.776943401477,13.2251,13.2251,13.184,13.2045,17243.7769
2008-08-20 11:50:00,25.72,25.79,25.72,25.77,7509.386733416772,13.1994,13.2353,13.1994,13.2251,7509.3867
2008-08-20 11:55:00,25.76,25.82,25.76,25.81,61326.65832290363,13.2199,13.2507,13.2199,13.2456,61326.6583
2008-08-20 12:00:00,25.8,25.84,25.77,25.78,41301.62703379225,13.2405,13.261,13.2251,13.2302,41301.627
2008-08-20 12:05:00,25.77,25.81,25.67,25.72,56876.65136976777,13.2251,13.2456,13.1738,13.1994,56876.6514
2008-08-20 12:10:00,25.71,25.72,25.65,25.67,27256.29258795717,13.1943,13.1994,13.1635,13.1738,27256.2926
2008-08-20 12:15:00,25.67,25.69,25.63,25.64,10151.578361841192,13.1738,13.184,13.1532,13.1584,10151.5784
2008-08-20 12:20:00,25.62,25.71,25.61,25.69,11264.080100125157,13.1481,13.1943,13.143,13.184,11264.0801
2008-08-20 12:25:00,25.69,25.69,25.65,25.67,7231.26129884578,13.184,13.184,13.1635,13.1738,7231.2613
2008-08-20 12:30:00,25.66,25.68,25.62,25.65,11820.33096926714,13.1686,13.1789,13.1481,13.1635,11820.331
2008-08-20 12:35:00,25.65,25.67,25.62,25.62,11125.017382839662,13.1635,13.1738,13.1481,13.1481,11125.0174
2008-08-20 12:40:00,25.62,25.67,25.62,25.62,18078.15324711445,13.1481,13.1738,13.1481,13.1481,18078.1532
2008-08-20 12:45:00,25.64,25.64,25.57,25.57,12932.832707551106,13.1584,13.1584,13.1224,13.1224,12932.8327
2008-08-20 12:50:00,25.57,25.59,25.56,25.59,15575.024335975526,13.1224,13.1327,13.1173,13.1327,15575.0243
2008-08-20 12:55:00,25.59,25.61,25.59,25.61,9317.202058128216,13.1327,13.143,13.1327,13.143,9317.2021
2008-08-20 13:00:00,25.61,25.64,25.61,25.64,10290.641079126686,13.143,13.1584,13.143,13.1584,10290.6411
2008-08-20 13:05:00,25.64,25.72,25.64,25.72,10707.829230983174,13.1584,13.1994,13.1584,13.1994,10707.8292
2008-08-20 13:10:00,25.72,25.74,25.69,25.71,17939.090529828954,13.1994,13.2097,13.184,13.1943,17939.0905
2008-08-20 13:15:00,25.71,25.72,25.68,25.68,6675.010429703797,13.1943,13.1994,13.1789,13.1789,6675.0104
2008-08-20 13:20:00,25.69,25.72,25.66,25.66,12793.769990265611,13.184,13.1994,13.1686,13.1686,12793.77
2008-08-20 13:25:00,25.66,25.7,25.63,25.7,12098.456403838132,13.1686,13.1892,13.1532,13.1892,12098.4564
2008-08-20 13:30:00,25.7,25.72,25.7,25.72,10568.76651369768,13.1892,13.1994,13.1892,13.1994,10568.7665
2008-08-20 13:35:00,25.72,25.72,25.65,25.65,9595.327492699207,13.1994,13.1994,13.1635,13.1635,9595.3275
2008-08-20 13:40:00,25.65,25.67,25.64,25.66,10429.703796412185,13.1635,13.1738,13.1584,13.1686,10429.7038
2008-08-20 13:45:00,25.66,25.73,25.66,25.7,13906.271728549576,13.1686,13.2045,13.1686,13.1892,13906.2717
2008-08-20 13:50:00,25.71,25.71,25.67,25.69,27395.355305242665,13.1943,13.1943,13.1738,13.184,27395.3553
2008-08-20 13:55:00,25.69,25.69,25.61,25.66,19885.96857182589,13.184,13.184,13.143,13.1686,19885.9686
2008-08-20 14:00:00,25.66,25.67,25.57,25.58,25587.539980531223,13.1686,13.1738,13.1224,13.1276,25587.54
2008-08-20 14:05:00,25.59,25.61,25.56,25.56,18078.15324711445,13.1327,13.143,13.1173,13.1173,18078.1532
2008-08-20 14:10:00,25.57,25.59,25.54,25.56,24196.912807676264,13.1224,13.1327,13.107,13.1173,24196.9128
2008-08-20 14:15:00,25.56,25.58,25.49,25.51,33514.114865804484,13.1173,13.1276,13.0814,13.0916,33514.1149
2008-08-20 14:20:00,25.49,25.54,25.47,25.54,29342.23334723961,13.0814,13.107,13.0711,13.107,29342.2333
2008-08-20 14:25:00,25.52,25.54,25.47,25.49,32818.801279377,13.0968,13.107,13.0711,13.0814,32818.8013
2008-08-20 14:30:00,25.5,25.51,25.47,25.48,15435.961618690031,13.0865,13.0916,13.0711,13.0762,15435.9616
2008-08-20 14:35:00,25.48,25.52,25.48,25.49,20442.21944096788,13.0762,13.0968,13.0762,13.0814,20442.2194
2008-08-20 14:40:00,25.48,25.54,25.47,25.54,15157.836184119038,13.0762,13.107,13.0711,13.107,15157.8362
2008-08-20 14:45:00,25.55,25.55,25.48,25.5,18356.27868168544,13.1122,13.1122,13.0762,13.0865,18356.2787
2008-08-20 14:50:00,25.49,25.57,25.48,25.57,15018.773466833543,13.0814,13.1224,13.0762,13.1224,15018.7735
2008-08-20 14:55:00,25.58,25.6,25.57,25.6,24614.100959532752,13.1276,13.1378,13.1224,13.1378,24614.101
2008-08-20 15:00:00,25.59,25.66,25.56,25.63,41857.87790293423,13.1327,13.1686,13.1173,13.1532,41857.8779
2008-08-20 15:05:00,25.64,25.64,25.56,25.56,22667.22291753581,13.1584,13.1584,13.1173,13.1173,22667.2229
2008-08-20 15:10:00,25.57,25.57,25.53,25.56,19607.843137254906,13.1224,13.1224,13.1019,13.1173,19607.8431
2008-08-20 15:15:00,25.56,25.57,25.49,25.51,15714.087053261022,13.1173,13.1224,13.0814,13.0916,15714.0871
2008-08-20 15:20:00,25.51,25.54,25.47,25.5,20303.156723682383,13.0916,13.107,13.0711,13.0865,20303.1567
2008-08-20 15:25:00,25.51,25.56,25.51,25.51,19468.780419969407,13.0916,13.1173,13.0916,13.0916,19468.7804
2008-08-20 15:30:00,25.51,25.54,25.47,25.49,40189.12529550828,13.0916,13.107,13.0711,13.0814,40189.1253
2008-08-20 15:35:00,25.49,25.61,25.49,25.57,71200.11125017384,13.0814,13.143,13.0814,13.1224,71200.1113
2008-08-20 15:40:00,25.57,25.61,25.54,25.55,137393.9646780698,13.1224,13.143,13.107,13.1122,137393.9647
2008-08-20 15:45:00,25.56,25.56,25.51,25.54,89000.1390627173,13.1173,13.1173,13.0916,13.107,89000.1391
2008-08-20 15:50:00,25.53,25.55,25.5,25.54,79265.74885273259,13.1019,13.1122,13.0865,13.107,79265.7489
2008-08-20 15:55:00,25.54,25.6,25.54,25.58,95953.27492699208,13.107,13.1378,13.107,13.1276,95953.2749
2008-08-21 09:30:00,25.23,25.39,25.18,25.24,53678.208872201365,12.9479,13.0301,12.9223,12.9531,53678.2089
2008-08-21 09:35:00,25.24,25.36,25.22,25.27,46864.13572521207,12.9531,13.0147,12.9428,12.9685,46864.1357
2008-08-21 09:40:00,25.25,25.36,25.21,25.28,23918.78737310527,12.9582,13.0147,12.9377,12.9736,23918.7874
2008-08-21 09:45:00,25.28,25.31,25.2,25.23,32818.801279377,12.9736,12.989,12.9326,12.9479,32818.8013
2008-08-21 09:50:00,25.21,25.3,25.2,25.3,19746.9058545404,12.9377,12.9839,12.9326,12.9839,19746.9059
2008-08-21 09:55:00,25.28,25.41,25.26,25.41,20025.03128911139,12.9736,13.0403,12.9633,13.0403,20025.0313
2008-08-21 10:00:00,25.41,25.53,25.35,25.51,52426.64441663191,13.0403,13.1019,13.0095,13.0916,52426.6444
2008-08-21 10:05:00,25.51,25.54,25.47,25.52,76345.43178973718,13.0916,13.107,13.0711,13.0968,76345.4318
2008-08-21 10:10:00,25.53,25.54,25.5,25.5,73981.36559588375,13.1019,13.107,13.0865,13.0865,73981.3656
2008-08-21 10:15:00,25.5,25.55,25.44,25.52,33653.17758308998,13.0865,13.1122,13.0557,13.0968,33653.1776
2008-08-21 10:20:00,25.52,25.59,25.49,25.49,33375.05214851898,13.0968,13.1327,13.0814,13.0814,33375.0521
2008-08-21 10:25:00,25.5,25.54,25.49,25.49,20859.40759282437,13.0865,13.107,13.0814,13.0814,20859.4076
2008-08-21 10:30:00,25.5,25.51,25.42,25.46,22389.09748296482,13.0865,13.0916,13.0455,13.066,22389.0975
2008-08-21 10:35:00,25.45,25.48,25.42,25.43,31567.23682380754,13.0609,13.0762,13.0455,13.0506,31567.2368
2008-08-21 10:40:00,25.43,25.44,25.32,25.36,21971.90933110833,13.0506,13.0557,12.9941,13.0147,21971.9093
2008-08-21 10:45:00,25.36,25.36,25.33,25.35,6535.947712418301,13.0147,13.0147,12.9993,13.0095,6535.9477
2008-08-21 10:50:00,25.35,25.36,25.28,25.31,52843.83256848839,13.0095,13.0147,12.9736,12.989,52843.8326
2008-08-21 10:55:00,25.3,25.38,25.28,25.38,27256.29258795717,12.9839,13.0249,12.9736,13.0249,27256.2926
2008-08-21 11:00:00,25.38,25.4,25.29,25.4,21137.53302739536,13.0249,13.0352,12.9787,13.0352,21137.533
2008-08-21 11:05:00,25.39,25.42,25.35,25.36,36156.3064942289,13.0301,13.0455,13.0095,13.0147,36156.3065
2008-08-21 11:10:00,25.37,25.43,25.36,25.39,24753.163676818247,13.0198,13.0506,13.0147,13.0301,24753.1637
2008-08-21 11:15:00,25.38,25.43,25.35,25.38,20164.09400639689,13.0249,13.0506,13.0095,13.0249,20164.094
2008-08-21 11:20:00,25.4,25.46,25.38,25.46,24057.85009039077,13.0352,13.066,13.0249,13.066,24057.8501
2008-08-21 11:25:00,25.46,25.59,25.46,25.56,48254.76289806704,13.066,13.1327,13.066,13.1173,48254.7629
2008-08-21 11:30:00,25.56,25.56,25.48,25.51,18634.40411625643,13.1173,13.1173,13.0762,13.0916,18634.4041
2008-08-21 11:35:00,25.51,25.54,25.5,25.53,17660.96509525796,13.0916,13.107,13.0865,13.1019,17660.9651
2008-08-21 11:40:00,25.54,25.64,25.53,25.61,35739.118342372414,13.107,13.1584,13.1019,13.143,35739.1183
2008-08-21 11:45:00,25.62,25.68,25.56,25.59,46029.7594214991,13.1481,13.1789,13.1173,13.1327,46029.7594
2008-08-21 11:50:00,25.58,25.61,25.55,25.61,18078.15324711445,13.1276,13.143,13.1122,13.143,18078.1532
2008-08-21 11:55:00,25.61,25.61,25.56,25.59,15575.024335975526,13.143,13.143,13.1173,13.1327,15575.0243
2008-08-21 12:00:00,25.59,25.66,25.59,25.64,25726.60269781672,13.1327,13.1686,13.1327,13.1584,25726.6027
2008-08-21 12:05:00,25.63,25.67,25.59,25.61,26560.979001529693,13.1532,13.1738,13.1327,13.143,26560.979
2008-08-21 12:10:00,25.62,25.64,25.6,25.6,9873.4529272702,13.1481,13.1584,13.1378,13.1378,9873.4529
2008-08-21 12:15:00,25.61,25.64,25.6,25.63,15853.149770546515,13.143,13.1584,13.1378,13.1532,15853.1498
2008-08-21 12:20:00,25.63,25.63,25.57,25.58,23501.599221248784,13.1532,13.1532,13.1224,13.1276,23501.5992
2008-08-21 12:25:00,25.58,25.58,25.51,25.51,13350.020859407594,13.1276,13.1276,13.0916,13.0916,13350.0209
2008-08-21 12:30:00,25.51,25.54,25.51,25.51,14323.459880406064,13.0916,13.107,13.0916,13.0916,14323.4599
2008-08-21 12:35:00,25.51,25.52,25.48,25.49,11403.142817410651,13.0916,13.0968,13.0762,13.0814,11403.1428
2008-08-21 12:40:00,25.49,25.49,25.44,25.47,13210.958142122096,13.0814,13.0814,13.0557,13.0711,13210.9581
2008-08-21 12:45:00,25.46,25.47,25.44,25.47,10151.578361841192,13.066,13.0711,13.0557,13.0711,10151.5784
2008-08-21 12:50:00,25.48,25.49,25.46,25.46,9178.13934084272,13.0762,13.0814,13.066,13.066,9178.1393
2008-08-21 12:55:00,25.47,25.48,25.46,25.47,7509.386733416772,13.0711,13.0762,13.066,13.0711,7509.3867
2008-08-21 13:00:00,25.47,25.49,25.45,25.47,10151.578361841192,13.0711,13.0814,13.0609,13.0711,10151.5784
2008-08-21 13:05:00,25.47,25.48,25.44,25.48,16131.275205117508,13.0711,13.0762,13.0557,13.0762,16131.2752
2008-08-21 13:10:00,25.49,25.54,25.46,25.53,14323.459880406064,13.0814,13.107,13.066,13.1019,14323.4599
2008-08-21 13:15:00,25.54,25.55,25.49,25.55,21971.90933110833,13.107,13.1122,13.0814,13.1122,21971.9093
2008-08-21 13:20:00,25.55,25.56,25.53,25.54,12237.519121123629,13.1122,13.1173,13.1019,13.107,12237.5191
2008-08-21 13:25:00,25.54,25.54,25.51,25.52,16131.275205117508,13.107,13.107,13.0916,13.0968,16131.2752
2008-08-21 13:30:00,25.52,25.52,25.5,25.5,4589.069670421361,13.0968,13.0968,13.0865,13.0865,4589.0697
2008-08-21 13:35:00,25.51,25.54,25.48,25.52,31428.174106522045,13.0916,13.107,13.0762,13.0968,31428.1741
2008-08-21 13:40:00,25.52,25.52,25.45,25.46,11542.20553469615,13.0968,13.0968,13.0609,13.066,11542.2055
2008-08-21 13:45:00,25.46,25.5,25.45,25.5,7926.574885273259,13.066,13.0865,13.0609,13.0865,7926.5749
2008-08-21 13:50:00,25.5,25.5,25.43,25.45,16826.58879154499,13.0865,13.0865,13.0506,13.0609,16826.5888
2008-08-21 13:55:00,25.46,25.5,25.45,25.47,10151.578361841192,13.066,13.0865,13.0609,13.0711,10151.5784
2008-08-21 14:00:00,25.47,25.53,25.46,25.53,28368.79432624113,13.0711,13.1019,13.066,13.1019,28368.7943
2008-08-21 14:05:00,25.51,25.51,25.46,25.46,7231.26129884578,13.0916,13.0916,13.066,13.066,7231.2613
2008-08-21 14:10:00,25.46,25.56,25.46,25.55,16826.58879154499,13.066,13.1173,13.066,13.1122,16826.5888
2008-08-21 14:15:00,25.56,25.56,25.51,25.52,14601.585314977056,13.1173,13.1173,13.0916,13.0968,14601.5853
2008-08-21 14:20:00,25.51,25.52,25.5,25.51,5701.571408705327,13.0916,13.0968,13.0865,13.0916,5701.5714
2008-08-21 14:25:00,25.51,25.56,25.51,25.52,13210.958142122096,13.0916,13.1173,13.0916,13.0968,13210.9581
2008-08-21 14:30:00,25.52,25.57,25.52,25.57,36017.243776943404,13.0968,13.1224,13.0968,13.1224,36017.2438
2008-08-21 14:35:00,25.57,25.62,25.57,25.59,45473.50855235712,13.1224,13.1481,13.1224,13.1327,45473.5086
2008-08-21 14:40:00,25.59,25.62,25.57,25.61,21415.658461966348,13.1327,13.1481,13.1224,13.143,21415.6585
2008-08-21 14:45:00,25.61,25.64,25.61,25.62,33235.98943123349,13.143,13.1584,13.143,13.1481,33235.9894
2008-08-21 14:50:00,25.62,25.64,25.59,25.61,30037.546933667087,13.1481,13.1584,13.1327,13.143,30037.5469
2008-08-21 14:55:00,25.61,25.61,25.58,25.6,26421.916284244195,13.143,13.143,13.1276,13.1378,26421.9163
2008-08-21 15:00:00,25.6,25.65,25.6,25.64,29203.17062995411,13.1378,13.1635,13.1378,13.1584,29203.1706
2008-08-21 15:05:00,25.64,25.64,25.57,25.6,30732.860520094564,13.1584,13.1584,13.1224,13.1378,30732.8605
2008-08-21 15:10:00,25.59,25.68,25.58,25.61,43387.56779307468,13.1327,13.1789,13.1276,13.143,43387.5678
2008-08-21 15:15:00,25.61,25.63,25.59,25.6,21832.84661382284,13.143,13.1532,13.1327,13.1378,21832.8466
2008-08-21 15:20:00,25.59,25.61,25.56,25.59,31845.362258378533,13.1327,13.143,13.1173,13.1327,31845.3623
2008-08-21 15:25:00,25.59,25.6,25.54,25.55,27951.60617438465,13.1327,13.1378,13.107,13.1122,27951.6062
2008-08-21 15:30:00,25.56,25.57,25.53,25.57,39076.62355722431,13.1173,13.1224,13.1019,13.1224,39076.6236
2008-08-21 15:35:00,25.58,25.59,25.53,25.54,31984.424975664027,13.1276,13.1327,13.1019,13.107,31984.425
2008-08-21 15:40:00,25.54,25.6,25.54,25.6,28785.982478097623,13.107,13.1378,13.107,13.1378,28785.9825
2008-08-21 15:45:00,25.61,25.61,25.56,25.61,81907.94048115701,13.143,13.143,13.1173,13.143,81907.9405
2008-08-21 15:50:00,25.6,25.63,25.59,25.59,78709.49798359061,13.1378,13.1532,13.1327,13.1327,78709.498
2008-08-21 15:55:00,25.59,25.63,25.58,25.58,79543.87428730358,13.1327,13.1532,13.1276,13.1276,79543.8743
2008-08-22 09:30:00,25.68,25.95,25.68,25.83,70643.86038103185,13.1789,13.3174,13.1789,13.2559,70643.8604
2008-08-22 09:35:00,25.83,25.84,25.72,25.77,27395.355305242665,13.2559,13.261,13.1994,13.2251,27395.3553
2008-08-22 09:40:00,25.79,25.95,25.78,25.89,45195.38311778613,13.2353,13.3174,13.2302,13.2867,45195.3831
2008-08-22 09:45:00,25.89,25.97,25.89,25.94,40467.25073007927,13.2867,13.3277,13.2867,13.3123,40467.2507
2008-08-22 09:50:00,25.93,25.97,25.89,25.92,25726.60269781672,13.3072,13.3277,13.2867,13.3021,25726.6027
2008-08-22 09:55:00,25.92,25.95,25.87,25.9,31010.98595466556,13.3021,13.3174,13.2764,13.2918,31010.986
2008-08-22 10:00:00,25.91,25.97,25.82,25.9,35878.18105965791,13.2969,13.3277,13.2507,13.2918,35878.1811
2008-08-22 10:05:00,25.89,25.97,25.89,25.94,36990.682797941874,13.2867,13.3277,13.2867,13.3123,36990.6828
2008-08-22 10:10:00,25.92,25.95,25.89,25.89,14184.397163120568,13.3021,13.3174,13.2867,13.2867,14184.3972
2008-08-22 10:15:00,25.9,25.97,25.9,25.96,44082.88137950216,13.2918,13.3277,13.2918,13.3226,44082.8814
2008-08-22 10:20:00,25.96,26.0,25.96,25.98,20581.28215825337,13.3226,13.3431,13.3226,13.3328,20581.2822
2008-08-22 10:25:00,25.99,25.99,25.92,25.95,26978.16715338618,13.338,13.338,13.3021,13.3174,26978.1672
2008-08-22 10:30:00,25.95,25.98,25.92,25.96,34487.553886802954,13.3174,13.3328,13.3021,13.3226,34487.5539
2008-08-22 10:35:00,25.96,25.98,25.92,25.95,22389.09748296482,13.3226,13.3328,13.3021,13.3174,22389.0975
2008-08-22 10:40:00,25.96,25.97,25.93,25.95,17243.776943401477,13.3226,13.3277,13.3072,13.3174,17243.7769
2008-08-22 10:45:00,25.95,25.96,25.92,25.94,31010.98595466556,13.3174,13.3226,13.3021,13.3123,31010.986
2008-08-22 10:50:00,25.94,25.95,25.89,25.9,32123.48769294952,13.3123,13.3174,13.2867,13.2918,32123.4877
2008-08-22 10:55:00,25.9,25.92,25.89,25.91,10846.89194826867,13.2918,13.3021,13.2867,13.2969,10846.8919
2008-08-22 11:00:00,25.9,25.93,25.89,25.89,15853.149770546515,13.2918,13.3072,13.2867,13.2867,15853.1498
2008-08-22 11:05:00,25.9,25.92,25.89,25.92,32401.613127520515,13.2918,13.3021,13.2867,13.3021,32401.6131
2008-08-22 11:10:00,25.92,25.92,25.89,25.9,29481.296064525104,13.3021,13.3021,13.2867,13.2918,29481.2961
2008-08-22 11:15:00,25.91,25.96,25.91,25.96,18773.46683354193,13.2969,13.3226,13.2969,13.3226,18773.4668
2008-08-22 11:20:00,25.96,25.96,25.92,25.94,18773.46683354193,13.3226,13.3226,13.3021,13.3123,18773.4668
2008-08-22 11:25:00,25.94,25.95,25.92,25.92,7231.26129884578,13.3123,13.3174,13.3021,13.3021,7231.2613
2008-08-22 11:30:00,25.92,25.95,25.91,25.95,15853.149770546515,13.3021,13.3174,13.2969,13.3174,15853.1498
2008-08-22 11:35:00,25.94,25.97,25.91,25.93,30593.79780280907,13.3123,13.3277,13.2969,13.3072,30593.7978
2008-08-22 11:40:00,25.93,25.95,25.9,25.94,22667.22291753581,13.3072,13.3174,13.2918,13.3123,22667.2229
2008-08-22 11:45:00,25.93,25.95,25.9,25.94,13489.08357669309,13.3072,13.3174,13.2918,13.3123,13489.0836
2008-08-22 11:50:00,25.94,25.94,25.9,25.9,14879.710749548049,13.3123,13.3123,13.2918,13.2918,14879.7107
2008-08-22 11:55:00,25.91,25.94,25.89,25.93,18773.46683354193,13.2969,13.3123,13.2867,13.3072,18773.4668
2008-08-22 12:00:00,25.93,25.93,25.88,25.89,44221.94409678766,13.3072,13.3072,13.2815,13.2867,44221.9441
2008-08-22 12:05:00,25.89,25.9,25.88,25.89,37964.12181894034,13.2867,13.2918,13.2815,13.2867,37964.1218
2008-08-22 12:10:00,25.89,25.93,25.89,25.92,29759.421499096094,13.2867,13.3072,13.2867,13.3021,29759.4215
2008-08-22 12:15:00,25.92,25.96,25.92,25.93,54373.522458628846,13.3021,13.3226,13.3021,13.3072,54373.5225
2008-08-22 12:20:00,25.93,25.95,25.91,25.94,45612.57126964261,13.3072,13.3174,13.2969,13.3123,45612.5713
2008-08-22 12:25:00,25.95,25.96,25.93,25.94,30871.923237380062,13.3174,13.3226,13.3072,13.3123,30871.9232
2008-08-22 12:30:00,25.93,25.95,25.92,25.95,24614.100959532752,13.3072,13.3174,13.3021,13.3174,24614.101
2008-08-22 12:35:00,25.95,25.98,25.95,25.96,24335.97552496176,13.3174,13.3328,13.3174,13.3226,24335.9755
2008-08-22 12:40:00,25.96,26.02,25.96,26.0,23501.599221248784,13.3226,13.3534,13.3226,13.3431,23501.5992
2008-08-22 12:45:00,26.0,26.03,26.0,26.0,34904.74203865944,13.3431,13.3585,13.3431,13.3431,34904.742
2008-08-22 12:50:00,26.0,26.05,26.0,26.05,29342.23334723961,13.3431,13.3688,13.3431,13.3688,29342.2333
2008-08-22 12:55:00,26.05,26.07,26.03,26.07,31289.111389236547,13.3688,13.379,13.3585,13.379,31289.1114
2008-08-22 13:00:00,26.07,26.13,26.06,26.13,36990.682797941874,13.379,13.4098,13.3739,13.4098,36990.6828
2008-08-22 13:05:00,26.13,26.15,26.12,26.13,21137.53302739536,13.4098,13.4201,13.4047,13.4098,21137.533
2008-08-22 13:10:00,26.13,26.15,26.12,26.14,24335.97552496176,13.4098,13.4201,13.4047,13.415,24335.9755
2008-08-22 13:15:00,26.14,26.14,26.12,26.12,7509.386733416772,13.415,13.415,13.4047,13.4047,7509.3867
2008-08-22 13:20:00,26.12,26.15,26.12,26.15,17939.090529828954,13.4047,13.4201,13.4047,13.4201,17939.0905
2008-08-22 13:25:00,26.15,26.16,26.15,26.15,16131.275205117508,13.4201,13.4252,13.4201,13.4201,16131.2752
2008-08-22 13:30:00,26.15,26.2,26.11,26.11,46029.7594214991,13.4201,13.4457,13.3996,13.3996,46029.7594
2008-08-22 13:35:00,26.11,26.11,26.07,26.08,24753.163676818247,13.3996,13.3996,13.379,13.3842,24753.1637
2008-08-22 13:40:00,26.09,26.12,26.08,26.12,12237.519121123629,13.3893,13.4047,13.3842,13.4047,12237.5191
2008-08-22 13:45:00,26.11,26.13,26.1,26.13,13906.271728549576,13.3996,13.4098,13.3944,13.4098,13906.2717
2008-08-22 13:50:00,26.14,26.16,26.11,26.14,27117.22987067168,13.415,13.4252,13.3996,13.415,27117.2299
2008-08-22 13:55:00,26.13,26.15,26.12,26.15,18078.15324711445,13.4098,13.4201,13.4047,13.4201,18078.1532
2008-08-22 14:00:00,26.15,26.16,26.14,26.15,17104.71422611598,13.4201,13.4252,13.415,13.4201,17104.7142
2008-08-22 14:05:00,26.13,26.15,26.09,26.1,33096.92671394799,13.4098,13.4201,13.3893,13.3944,33096.9267
2008-08-22 14:10:00,26.1,26.1,26.08,26.08,20998.47031010986,13.3944,13.3944,13.3842,13.3842,20998.4703
2008-08-22 14:15:00,26.08,26.2,26.08,26.18,41023.50159922125,13.3842,13.4457,13.3842,13.4355,41023.5016
2008-08-22 14:20:00,26.18,26.26,26.18,26.26,57571.96495619525,13.4355,13.4765,13.4355,13.4765,57571.965
2008-08-22 14:25:00,26.26,26.28,26.23,26.24,32262.550410235017,13.4765,13.4868,13.4611,13.4663,32262.5504
2008-08-22 14:30:00,26.26,26.27,26.23,26.24,18217.215964399948,13.4765,13.4817,13.4611,13.4663,18217.216
2008-08-22 14:35:00,26.24,26.25,26.23,26.25,30454.73508552357,13.4663,13.4714,13.4611,13.4714,30454.7351
2008-08-22 14:40:00,26.24,26.28,26.23,26.24,38520.37268808233,13.4663,13.4868,13.4611,13.4663,38520.3727
2008-08-22 14:45:00,26.23,26.24,26.15,26.17,38381.30997079684,13.4611,13.4663,13.4201,13.4304,38381.31
2008-08-22 14:50:00,26.16,26.2,26.15,26.2,25587.539980531223,13.4252,13.4457,13.4201,13.4457,25587.54
2008-08-22 14:55:00,26.2,26.26,26.2,26.25,40745.37616465026,13.4457,13.4765,13.4457,13.4714,40745.3762
2008-08-22 15:00:00,26.25,26.28,26.23,26.25,40328.18801279378,13.4714,13.4868,13.4611,13.4714,40328.188
2008-08-22 15:05:00,26.25,26.25,26.23,26.25,25726.60269781672,13.4714,13.4714,13.4611,13.4714,25726.6027
2008-08-22 15:10:00,26.25,26.29,26.24,26.24,35460.992907801425,13.4714,13.4919,13.4663,13.4663,35460.9929
2008-08-22 15:15:00,26.24,26.25,26.23,26.25,20164.09400639689,13.4663,13.4714,13.4611,13.4714,20164.094
2008-08-22 15:20:00,26.25,26.25,26.22,26.23,20303.156723682383,13.4714,13.4714,13.456,13.4611,20303.1567
2008-08-22 15:25:00,26.23,26.24,26.21,26.23,13628.146293978583,13.4611,13.4663,13.4509,13.4611,13628.1463
2008-08-22 15:30:00,26.23,26.25,26.21,26.21,57711.02767348074,13.4611,13.4714,13.4509,13.4509,57711.0277
2008-08-22 15:35:00,26.21,26.25,26.19,26.2,49089.13920178001,13.4509,13.4714,13.4406,13.4457,49089.1392
2008-08-22 15:40:00,26.2,26.23,26.18,26.2,39632.874426366296,13.4457,13.4611,13.4355,13.4457,39632.8744
2008-08-22 15:45:00,26.2,26.21,26.18,26.2,30315.67236823808,13.4457,13.4509,13.4355,13.4457,30315.6724
2008-08-22 15:50:00,26.2,26.21,26.16,26.17,71617.29940203032,13.4457,13.4509,13.4252,13.4304,71617.2994
2008-08-22 15:55:00,26.17,26.18,26.12,26.18,142261.15978306218,13.4304,13.4355,13.4047,13.4355,142261.1598
2008-08-25 09:30:00,25.89,26.01,25.89,25.9,28785.982478097623,13.2867,13.3482,13.2867,13.2918,28785.9825
2008-08-25 09:35:00,25.89,25.91,25.73,25.75,119593.93686552635,13.2867,13.2969,13.2045,13.2148,119593.9369
2008-08-25 09:40:00,25.77,25.78,25.65,25.66,43248.50507578919,13.2251,13.2302,13.1635,13.1686,43248.5051
2008-08-25 09:45:00,25.65,25.69,25.58,25.64,32540.67584480601,13.1635,13.184,13.1276,13.1584,32540.6758
2008-08-25 09:50:00,25.64,25.69,25.62,25.67,15575.024335975526,13.1584,13.184,13.1481,13.1738,15575.0243
2008-08-25 09:55:00,25.68,25.72,25.64,25.66,19746.9058545404,13.1789,13.1994,13.1584,13.1686,19746.9059
2008-08-25 10:00:00,25.66,25.74,25.62,25.64,46029.7594214991,13.1686,13.2097,13.1481,13.1584,46029.7594
2008-08-25 10:05:00,25.66,25.77,25.65,25.72,22389.09748296482,13.1686,13.2251,13.1635,13.1994,22389.0975
2008-08-25 10:10:00,25.72,25.82,25.71,25.73,35043.80475594493,13.1994,13.2507,13.1943,13.2045,35043.8048
2008-08-25 10:15:00,25.74,25.82,25.74,25.78,23084.4110693923,13.2097,13.2507,13.2097,13.2302,23084.4111
2008-08-25 10:20:00,25.78,25.85,25.77,25.79,24614.100959532752,13.2302,13.2661,13.2251,13.2353,24614.101
2008-08-25 10:25:00,25.79,25.83,25.79,25.82,14879.710749548049,13.2353,13.2559,13.2353,13.2507,14879.7107
2008-08-25 10:30:00,25.82,25.83,25.76,25.79,15157.836184119038,13.2507,13.2559,13.2199,13.2353,15157.8362
2008-08-25 10:35:00,25.78,25.89,25.78,25.84,34626.61660408845,13.2302,13.2867,13.2302,13.261,34626.6166
2008-08-25 10:40:00,25.85,25.88,25.83,25.85,24475.03824224725,13.2661,13.2815,13.2559,13.2661,24475.0382
2008-08-25 10:45:00,25.86,25.87,25.77,25.77,14462.52259769156,13.2713,13.2764,13.2251,13.2251,14462.5226
2008-08-25 10:50:00,25.77,25.77,25.67,25.67,28090.668891670142,13.2251,13.2251,13.1738,13.1738,28090.6689
2008-08-25 10:55:00,25.67,25.71,25.67,25.71,12654.707272980117,13.1738,13.1943,13.1738,13.1943,12654.7073
2008-08-25 11:00:00,25.71,25.72,25.67,25.7,26839.104436100683,13.1943,13.1994,13.1738,13.1892,26839.1044
2008-08-25 11:05:00,25.7,25.74,25.7,25.7,21693.78389653734,13.1892,13.2097,13.1892,13.1892,21693.7839
2008-08-25 11:10:00,25.71,25.72,25.68,25.69,17939.090529828954,13.1943,13.1994,13.1789,13.184,17939.0905
2008-08-25 11:15:00,25.69,25.7,25.68,25.69,18912.529550827425,13.184,13.1892,13.1789,13.184,18912.5296
2008-08-25 11:20:00,25.68,25.74,25.68,25.74,16826.58879154499,13.1789,13.2097,13.1789,13.2097,16826.5888
2008-08-25 11:25:00,25.74,25.76,25.73,25.74,28925.04519538312,13.2097,13.2199,13.2045,13.2097,28925.0452
2008-08-25 11:30:00,25.74,25.77,25.72,25.73,11542.20553469615,13.2097,13.2251,13.1994,13.2045,11542.2055
2008-08-25 11:35:00,25.73,25.74,25.72,25.74,13071.895424836604,13.2045,13.2097,13.1994,13.2097,13071.8954
2008-08-25 11:40:00,25.74,25.8,25.74,25.79,24614.100959532752,13.2097,13.2405,13.2097,13.2353,24614.101
2008-08-25 11:45:00,25.79,25.8,25.79,25.8,13628.146293978583,13.2353,13.2405,13.2353,13.2405,13628.1463
2008-08-25 11:50:00,25.8,25.8,25.7,25.72,16548.463356973996,13.2405,13.2405,13.1892,13.1994,16548.4634
2008-08-25 11:55:00,25.72,25.73,25.6,25.64,52287.58169934641,13.1994,13.2045,13.1378,13.1584,52287.5817
2008-08-25 12:00:00,25.64,25.67,25.59,25.63,22945.3483521068,13.1584,13.1738,13.1327,13.1532,22945.3484
2008-08-25 12:05:00,25.64,25.64,25.58,25.62,13767.209011264082,13.1584,13.1584,13.1276,13.1481,13767.209
2008-08-25 12:10:00,25.61,25.64,25.59,25.61,8900.01390627173,13.143,13.1584,13.1327,13.143,8900.0139
2008-08-25 12:15:00,25.62,25.64,25.56,25.59,27117.22987067168,13.1481,13.1584,13.1173,13.1327,27117.2299
2008-08-25 12:20:00,25.59,25.61,25.57,25.57,15157.836184119038,13.1327,13.143,13.1224,13.1224,15157.8362
2008-08-25 12:25:00,25.57,25.6,25.53,25.56,40606.313447364766,13.1224,13.1378,13.1019,13.1173,40606.3134
2008-08-25 12:30:00,25.56,25.57,25.54,25.55,19329.71770268392,13.1173,13.1224,13.107,13.1122,19329.7177
2008-08-25 12:35:00,25.56,25.59,25.56,25.59,20164.09400639689,13.1173,13.1327,13.1173,13.1327,20164.094
2008-08-25 12:40:00,25.59,25.64,25.59,25.6,23084.4110693923,13.1327,13.1584,13.1327,13.1378,23084.4111
2008-08-25 12:45:00,25.6,25.64,25.59,25.59,20720.34487553887,13.1378,13.1584,13.1327,13.1327,20720.3449
2008-08-25 12:50:00,25.59,25.61,25.54,25.54,24475.03824224725,13.1327,13.143,13.107,13.107,24475.0382
2008-08-25 12:55:00,25.55,25.62,25.54,25.59,11403.142817410651,13.1122,13.1481,13.107,13.1327,11403.1428
2008-08-25 13:00:00,25.59,25.69,25.59,25.68,19885.96857182589,13.1327,13.184,13.1327,13.1789,19885.9686
2008-08-25 13:05:00,25.69,25.72,25.69,25.71,7509.386733416772,13.184,13.1994,13.184,13.1943,7509.3867
2008-08-25 13:10:00,25.7,25.71,25.67,25.7,14462.52259769156,13.1892,13.1943,13.1738,13.1892,14462.5226
2008-08-25 13:15:00,25.71,25.71,25.64,25.69,28646.91976081213,13.1943,13.1943,13.1584,13.184,28646.9198
2008-08-25 13:20:00,25.69,25.74,25.68,25.74,12376.581838409124,13.184,13.2097,13.1789,13.2097,12376.5818
2008-08-25 13:25:00,25.74,25.77,25.72,25.72,20025.03128911139,13.2097,13.2251,13.1994,13.1994,20025.0313
2008-08-25 13:30:00,25.72,25.72,25.71,25.72,10846.89194826867,13.1994,13.1994,13.1943,13.1994,10846.8919
2008-08-25 13:35:00,25.73,25.74,25.72,25.73,10429.703796412185,13.2045,13.2097,13.1994,13.2045,10429.7038
2008-08-25 13:40:00,25.73,25.79,25.73,25.77,23779.724655819777,13.2045,13.2353,13.2045,13.2251,23779.7247
2008-08-25 13:45:00,25.77,25.77,25.72,25.74,15296.898901404536,13.2251,13.2251,13.1994,13.2097,15296.8989
2008-08-25 13:50:00,25.73,25.76,25.72,25.76,21971.90933110833,13.2045,13.2199,13.1994,13.2199,21971.9093
2008-08-25 13:55:00,25.76,25.81,25.74,25.77,27673.48073981365,13.2199,13.2456,13.2097,13.2251,27673.4807
2008-08-25 14:00:00,25.76,25.77,25.72,25.72,22945.3483521068,13.2199,13.2251,13.1994,13.1994,22945.3484
2008-08-25 14:05:00,25.72,25.75,25.69,25.73,35600.05562508692,13.1994,13.2148,13.184,13.2045,35600.0556
2008-08-25 14:10:00,25.72,25.74,25.68,25.68,34765.679321373944,13.1994,13.2097,13.1789,13.1789,34765.6793
2008-08-25 14:15:00,25.68,25.7,25.66,25.7,18634.40411625643,13.1789,13.1892,13.1686,13.1892,18634.4041
2008-08-25 14:20:00,25.71,25.71,25.68,25.69,14740.648032262552,13.1943,13.1943,13.1789,13.184,14740.648
2008-08-25 14:25:00,25.7,25.71,25.64,25.65,24892.22639410374,13.1892,13.1943,13.1584,13.1635,24892.2264
2008-08-25 14:30:00,25.65,25.66,25.64,25.66,8204.70031984425,13.1635,13.1686,13.1584,13.1686,8204.7003
2008-08-25 14:35:00,25.66,25.66,25.62,25.64,11959.393686552636,13.1686,13.1686,13.1481,13.1584,11959.3937
2008-08-25 14:40:00,25.64,25.69,25.63,25.67,11959.393686552636,13.1584,13.184,13.1532,13.1738,11959.3937
2008-08-25 14:45:00,25.68,25.73,25.68,25.69,15157.836184119038,13.1789,13.2045,13.1789,13.184,15157.8362
2008-08-25 14:50:00,25.69,25.71,25.69,25.69,6535.947712418301,13.184,13.1943,13.184,13.184,6535.9477
2008-08-25 14:55:00,25.7,25.7,25.6,25.63,29342.23334723961,13.1892,13.1892,13.1378,13.1532,29342.2333
2008-08-25 15:00:00,25.63,25.64,25.59,25.6,22945.3483521068,13.1532,13.1584,13.1327,13.1378,22945.3484
2008-08-25 15:05:00,25.59,25.61,25.56,25.61,22389.09748296482,13.1327,13.143,13.1173,13.143,22389.0975
2008-08-25 15:10:00,25.61,25.62,25.58,25.6,41579.75246836324,13.143,13.1481,13.1276,13.1378,41579.7525
2008-08-25 15:15:00,25.6,25.67,25.6,25.64,35600.05562508692,13.1378,13.1738,13.1378,13.1584,35600.0556
2008-08-25 15:20:00,25.64,25.66,25.61,25.63,30593.79780280907,13.1584,13.1686,13.143,13.1532,30593.7978
2008-08-25 15:25:00,25.63,25.65,25.61,25.62,35321.93019051592,13.1532,13.1635,13.143,13.1481,35321.9302
2008-08-25 15:30:00,25.62,25.64,25.6,25.63,43109.442358503686,13.1481,13.1584,13.1378,13.1532,43109.4424
2008-08-25 15:35:00,25.62,25.66,25.59,25.6,26282.8535669587,13.1481,13.1686,13.1327,13.1378,26282.8536
2008-08-25 15:40:00,25.61,25.61,25.56,25.59,72173.55027117231,13.143,13.143,13.1173,13.1327,72173.5503
2008-08-25 15:45:00,25.59,25.63,25.57,25.63,67723.54331803643,13.1327,13.1532,13.1224,13.1532,67723.5433
2008-08-25 15:50:00,25.63,25.64,25.61,25.62,42831.316923932696,13.1532,13.1584,13.143,13.1481,42831.3169
2008-08-25 15:55:00,25.61,25.61,25.57,25.59,115700.18078153249,13.143,13.143,13.1224,13.1327,115700.1808
2008-08-26 09:30:00,24.81,25.71,24.81,24.87,236267.5566680573,12.7324,13.1943,12.7324,12.7632,236267.5567
2008-08-26 09:35:00,24.85,24.9,24.66,24.67,138506.4664163538,12.7529,12.7786,12.6554,12.6606,138506.4664
2008-08-26 09:40:00,24.67,24.96,24.67,24.92,101793.9090529829,12.6606,12.8094,12.6606,12.7889,101793.9091
2008-08-26 09:45:00,24.91,24.93,24.84,24.89,89556.38993185927,12.7837,12.794,12.7478,12.7735,89556.3899
2008-08-26 09:50:00,24.87,24.91,24.84,24.88,41162.564316506745,12.7632,12.7837,12.7478,12.7683,41162.5643
2008-08-26 09:55:00,24.88,24.92,24.84,24.9,40606.313447364766,12.7683,12.7889,12.7478,12.7786,40606.3134
2008-08-26 10:00:00,24.91,25.07,24.9,25.03,180086.21888471703,12.7837,12.8658,12.7786,12.8453,180086.2189
2008-08-26 10:05:00,25.0,25.02,24.9,24.95,123487.69294952023,12.8299,12.8402,12.7786,12.8043,123487.6929
2008-08-26 10:10:00,24.95,24.97,24.9,24.92,49923.51550549298,12.8043,12.8145,12.7786,12.7889,49923.5155
2008-08-26 10:15:00,24.91,24.91,24.79,24.82,50062.57822277848,12.7837,12.7837,12.7221,12.7375,50062.5782
2008-08-26 10:20:00,24.82,24.9,24.77,24.88,177026.8391044361,12.7375,12.7786,12.7119,12.7683,177026.8391
2008-08-26 10:25:00,24.88,24.99,24.85,24.99,62717.2854957586,12.7683,12.8248,12.7529,12.8248,62717.2855
2008-08-26 10:30:00,25.0,25.15,25.0,25.14,70782.92309831735,12.8299,12.9069,12.8299,12.9018,70782.9231
2008-08-26 10:35:00,25.14,25.29,25.14,25.2,105548.60241969128,12.9018,12.9787,12.9018,12.9326,105548.6024
2008-08-26 10:40:00,25.2,25.21,25.13,25.13,61882.90919204562,12.9326,12.9377,12.8966,12.8966,61882.9092
2008-08-26 10:45:00,25.13,25.18,25.1,25.17,30732.860520094564,12.8966,12.9223,12.8812,12.9172,30732.8605
2008-08-26 10:50:00,25.18,25.18,25.15,25.15,30593.79780280907,12.9223,12.9223,12.9069,12.9069,30593.7978
2008-08-26 10:55:00,25.15,25.18,25.11,25.15,26839.104436100683,12.9069,12.9223,12.8864,12.9069,26839.1044
2008-08-26 11:00:00,25.16,25.23,25.16,25.17,51870.39354748992,12.912,12.9479,12.912,12.9172,51870.3935
2008-08-26 11:05:00,25.16,25.17,25.1,25.11,24335.97552496176,12.912,12.9172,12.8812,12.8864,24335.9755
2008-08-26 11:10:00,25.11,25.17,25.1,25.16,31150.04867195105,12.8864,12.9172,12.8812,12.912,31150.0487
2008-08-26 11:15:00,25.16,25.24,25.15,25.23,46864.13572521207,12.912,12.9531,12.9069,12.9479,46864.1357
2008-08-26 11:20:00,25.23,25.25,25.19,25.19,28368.79432624113,12.9479,12.9582,12.9274,12.9274,28368.7943
2008-08-26 11:25:00,25.19,25.23,25.19,25.23,35460.992907801425,12.9274,12.9479,12.9274,12.9479,35460.9929
2008-08-26 11:30:00,25.22,25.25,25.2,25.2,30871.923237380062,12.9428,12.9582,12.9326,12.9326,30871.9232
2008-08-26 11:35:00,25.2,25.21,25.14,25.18,49645.39007092199,12.9326,12.9377,12.9018,12.9223,49645.3901
2008-08-26 11:40:00,25.18,25.23,25.18,25.19,27117.22987067168,12.9223,12.9479,12.9223,12.9274,27117.2299
2008-08-26 11:45:00,25.2,25.25,25.2,25.24,24753.163676818247,12.9326,12.9582,12.9326,12.9531,24753.1637
2008-08-26 11:50:00,25.23,25.28,25.23,25.28,61743.846474760125,12.9479,12.9736,12.9479,12.9736,61743.8465
2008-08-26 11:55:00,25.28,25.33,25.26,25.28,45334.44583507162,12.9736,12.9993,12.9633,12.9736,45334.4458
2008-08-26 12:00:00,25.27,25.28,25.23,25.23,25309.41454596023,12.9685,12.9736,12.9479,12.9479,25309.4145
2008-08-26 12:05:00,25.24,25.28,25.24,25.28,21693.78389653734,12.9531,12.9736,12.9531,12.9736,21693.7839
2008-08-26 12:10:00,25.28,25.3,25.27,25.29,18912.529550827425,12.9736,12.9839,12.9685,12.9787,18912.5296
2008-08-26 12:15:00,25.28,25.31,25.28,25.31,48671.95104992352,12.9736,12.989,12.9736,12.989,48671.951
2008-08-26 12:20:00,25.3,25.32,25.28,25.3,26978.16715338618,12.9839,12.9941,12.9736,12.9839,26978.1672
2008-08-26 12:25:00,25.3,25.31,25.24,25.25,33792.24030037547,12.9839,12.989,12.9531,12.9582,33792.2403
2008-08-26 12:30:00,25.25,25.32,25.25,25.31,52843.83256848839,12.9582,12.9941,12.9582,12.989,52843.8326
2008-08-26 12:35:00,25.3,25.33,25.3,25.3,22945.3483521068,12.9839,12.9993,12.9839,12.9839,22945.3484
2008-08-26 12:40:00,25.3,25.36,25.3,25.36,19329.71770268392,12.9839,13.0147,12.9839,13.0147,19329.7177
2008-08-26 12:45:00,25.36,25.4,25.36,25.38,35321.93019051592,13.0147,13.0352,13.0147,13.0249,35321.9302
2008-08-26 12:50:00,25.38,25.39,25.34,25.35,30732.860520094564,13.0249,13.0301,13.0044,13.0095,30732.8605
2008-08-26 12:55:00,25.35,25.38,25.28,25.38,51870.39354748992,13.0095,13.0249,12.9736,13.0249,51870.3935
2008-08-26 13:00:00,25.38,25.38,25.33,25.36,32679.738562091505,13.0249,13.0249,12.9993,13.0147,32679.7386
2008-08-26 13:05:00,25.36,25.37,25.33,25.33,24475.03824224725,13.0147,13.0198,12.9993,12.9993,24475.0382
2008-08-26 13:10:00,25.33,25.38,25.33,25.38,24196.912807676264,12.9993,13.0249,12.9993,13.0249,24196.9128
2008-08-26 13:15:00,25.38,25.39,25.26,25.27,43526.63051036018,13.0249,13.0301,12.9633,12.9685,43526.6305
2008-08-26 13:20:00,25.27,25.35,25.27,25.34,25865.66541510221,12.9685,13.0095,12.9685,13.0044,25865.6654
2008-08-26 13:25:00,25.34,25.35,25.33,25.33,12793.769990265611,13.0044,13.0095,12.9993,12.9993,12793.77
2008-08-26 13:30:00,25.32,25.33,25.27,25.3,37685.99638436936,12.9941,12.9993,12.9685,12.9839,37685.9964
2008-08-26 13:35:00,25.29,25.31,25.28,25.28,63968.849951328055,12.9787,12.989,12.9736,12.9736,63968.85
2008-08-26 13:40:00,25.28,25.31,25.28,25.28,30732.860520094564,12.9736,12.989,12.9736,12.9736,30732.8605
2008-08-26 13:45:00,25.28,25.28,25.22,25.23,36156.3064942289,12.9736,12.9736,12.9428,12.9479,36156.3065
2008-08-26 13:50:00,25.23,25.33,25.21,25.33,48115.70018078154,12.9479,12.9993,12.9377,12.9993,48115.7002
2008-08-26 13:55:00,25.33,25.33,25.28,25.28,25031.28911138924,12.9993,12.9993,12.9736,12.9736,25031.2891
2008-08-26 14:00:00,25.28,25.31,25.22,25.26,64107.91266861355,12.9736,12.989,12.9428,12.9633,64107.9127
2008-08-26 14:05:00,25.27,25.36,25.24,25.35,39771.93714365179,12.9685,13.0147,12.9531,13.0095,39771.9371
2008-08-26 14:10:00,25.33,25.43,25.31,25.42,77179.80809345015,12.9993,13.0506,12.989,13.0455,77179.8081
2008-08-26 14:15:00,25.41,25.42,25.34,25.36,49645.39007092199,13.0403,13.0455,13.0044,13.0147,49645.3901
2008-08-26 14:20:00,25.36,25.36,25.33,25.33,87192.32373800584,13.0147,13.0147,12.9993,12.9993,87192.3237
2008-08-26 14:25:00,25.34,25.36,25.28,25.31,36434.431928799895,13.0044,13.0147,12.9736,12.989,36434.4319
2008-08-26 14:30:00,25.31,25.36,25.29,25.33,26700.041718815188,12.989,13.0147,12.9787,12.9993,26700.0417
2008-08-26 14:35:00,25.33,25.34,25.29,25.33,43943.81866221666,12.9993,13.0044,12.9787,12.9993,43943.8187
2008-08-26 14:40:00,25.34,25.36,25.3,25.33,115700.18078153249,13.0044,13.0147,12.9839,12.9993,115700.1808
2008-08-26 14:45:00,25.32,25.39,25.3,25.37,69253.2332081769,12.9941,13.0301,12.9839,13.0198,69253.2332
2008-08-26 14:50:00,25.36,25.4,25.36,25.38,28646.91976081213,13.0147,13.0352,13.0147,13.0249,28646.9198
2008-08-26 14:55:00,25.38,25.4,25.34,25.37,47837.57474621054,13.0249,13.0352,13.0044,13.0198,47837.5747
2008-08-26 15:00:00,25.37,25.39,25.35,25.39,27117.22987067168,13.0198,13.0301,13.0095,13.0301,27117.2299
2008-08-26 15:05:00,25.39,25.43,25.36,25.39,53817.27158948686,13.0301,13.0506,13.0147,13.0301,53817.2716
2008-08-26 15:10:00,25.39,25.46,25.36,25.44,93728.27145042414,13.0301,13.066,13.0147,13.0557,93728.2715
2008-08-26 15:15:00,25.45,25.48,25.43,25.46,51175.079961062445,13.0609,13.0762,13.0506,13.066,51175.08
2008-08-26 15:20:00,25.46,25.46,25.43,25.43,33931.30301766097,13.066,13.066,13.0506,13.0506,33931.303
2008-08-26 15:25:00,25.43,25.47,25.43,25.46,28925.04519538312,13.0506,13.0711,13.0506,13.066,28925.0452
2008-08-26 15:30:00,25.46,25.51,25.46,25.5,100403.28188012796,13.066,13.0916,13.066,13.0865,100403.2819
2008-08-26 15:35:00,25.5,25.56,25.5,25.52,119593.93686552635,13.0865,13.1173,13.0865,13.0968,119593.9369
2008-08-26 15:40:00,25.53,25.58,25.53,25.55,80934.50146015854,13.1019,13.1276,13.1019,13.1122,80934.5015
2008-08-26 15:45:00,25.55,25.6,25.55,25.59,134195.5221805034,13.1122,13.1378,13.1122,13.1327,134195.5222
2008-08-26 15:50:00,25.6,25.64,25.59,25.64,104575.16339869282,13.1378,13.1584,13.1327,13.1584,104575.1634
2008-08-26 15:55:00,25.62,25.63,25.57,25.61,136420.52565707135,13.1481,13.1532,13.1224,13.143,136420.5257
2008-08-27 09:30:00,25.7,25.7,25.31,25.48,32401.613127520515,13.1892,13.1892,12.989,13.0762,32401.6131
2008-08-27 09:35:00,25.45,25.47,25.33,25.42,50340.70365734947,13.0609,13.0711,12.9993,13.0455,50340.7037
2008-08-27 09:40:00,25.42,25.47,25.31,25.31,29620.3587818106,13.0455,13.0711,12.989,12.989,29620.3588
2008-08-27 09:45:00,25.33,25.33,25.21,25.22,39354.748991795306,12.9993,12.9993,12.9377,12.9428,39354.749
2008-08-27 09:50:00,25.22,25.22,25.17,25.22,36434.431928799895,12.9428,12.9428,12.9172,12.9428,36434.4319
2008-08-27 09:55:00,25.22,25.26,25.2,25.22,25309.41454596023,12.9428,12.9633,12.9326,12.9428,25309.4145
2008-08-27 10:00:00,25.22,25.36,25.22,25.36,21415.658461966348,12.9428,13.0147,12.9428,13.0147,21415.6585
2008-08-27 10:05:00,25.36,25.36,25.28,25.33,29203.17062995411,13.0147,13.0147,12.9736,12.9993,29203.1706
2008-08-27 10:10:00,25.33,25.33,25.23,25.23,23362.53650396329,12.9993,12.9993,12.9479,12.9479,23362.5365
2008-08-27 10:15:00,25.23,25.28,25.23,25.25,35321.93019051592,12.9479,12.9736,12.9479,12.9582,35321.9302
2008-08-27 10:20:00,25.25,25.42,25.25,25.41,69670.42136003338,12.9582,13.0455,12.9582,13.0403,69670.4214
2008-08-27 10:25:00,25.41,25.42,25.38,25.41,24335.97552496176,13.0403,13.0455,13.0249,13.0403,24335.9755
2008-08-27 10:30:00,25.41,25.46,25.41,25.44,20025.03128911139,13.0403,13.066,13.0403,13.0557,20025.0313
2008-08-27 10:35:00,25.44,25.48,25.38,25.41,52704.769851202895,13.0557,13.0762,13.0249,13.0403,52704.7699
2008-08-27 10:40:00,25.41,25.44,25.4,25.4,28229.73160895564,13.0403,13.0557,13.0352,13.0352,28229.7316
2008-08-27 10:45:00,25.41,25.41,25.33,25.38,58823.52941176471,13.0403,13.0403,12.9993,13.0249,58823.5294
2008-08-27 10:50:00,25.37,25.37,25.31,25.32,29064.107912668616,13.0198,13.0198,12.989,12.9941,29064.1079
2008-08-27 10:55:00,25.31,25.31,25.27,25.29,33375.05214851898,12.989,12.989,12.9685,12.9787,33375.0521
2008-08-27 11:00:00,25.3,25.3,25.23,25.25,29620.3587818106,12.9839,12.9839,12.9479,12.9582,29620.3588
2008-08-27 11:05:00,25.25,25.28,25.25,25.28,26143.790849673205,12.9582,12.9736,12.9582,12.9736,26143.7908
2008-08-27 11:10:00,25.28,25.32,25.27,25.3,31845.362258378533,12.9736,12.9941,12.9685,12.9839,31845.3623
2008-08-27 11:15:00,25.31,25.31,25.28,25.3,10707.829230983174,12.989,12.989,12.9736,12.9839,10707.8292
2008-08-27 11:20:00,25.31,25.36,25.29,25.36,17521.902377972467,12.989,13.0147,12.9787,13.0147,17521.9024
2008-08-27 11:25:00,25.36,25.36,25.3,25.3,18773.46683354193,13.0147,13.0147,12.9839,12.9839,18773.4668
2008-08-27 11:30:00,25.29,25.29,25.23,25.25,32957.8639966625,12.9787,12.9787,12.9479,12.9582,32957.864
2008-08-27 11:35:00,25.25,25.25,25.2,25.22,19885.96857182589,12.9582,12.9582,12.9326,12.9428,19885.9686
2008-08-27 11:40:00,25.23,25.24,25.2,25.23,15992.212487832014,12.9479,12.9531,12.9326,12.9479,15992.2125
2008-08-27 11:45:00,25.23,25.27,25.23,25.25,15435.961618690031,12.9479,12.9685,12.9479,12.9582,15435.9616
2008-08-27 11:50:00,25.25,25.27,25.25,25.26,9595.327492699207,12.9582,12.9685,12.9582,12.9633,9595.3275
2008-08-27 11:55:00,25.26,25.31,25.24,25.3,20998.47031010986,12.9633,12.989,12.9531,12.9839,20998.4703
2008-08-27 12:00:00,25.31,25.33,25.3,25.33,20581.28215825337,12.989,12.9993,12.9839,12.9993,20581.2822
2008-08-27 12:05:00,25.33,25.4,25.33,25.39,22806.285634821303,12.9993,13.0352,12.9993,13.0301,22806.2856
2008-08-27 12:10:00,25.38,25.45,25.38,25.43,26282.8535669587,13.0249,13.0609,13.0249,13.0506,26282.8536
2008-08-27 12:15:00,25.42,25.44,25.4,25.41,19468.780419969407,13.0455,13.0557,13.0352,13.0403,19468.7804
2008-08-27 12:20:00,25.41,25.43,25.4,25.4,29203.17062995411,13.0403,13.0506,13.0352,13.0352,29203.1706
2008-08-27 12:25:00,25.4,25.41,25.38,25.38,11403.142817410651,13.0352,13.0403,13.0249,13.0249,11403.1428
2008-08-27 12:30:00,25.38,25.38,25.36,25.37,18495.341398970937,13.0249,13.0249,13.0147,13.0198,18495.3414
2008-08-27 12:35:00,25.37,25.38,25.33,25.33,16131.275205117508,13.0198,13.0249,12.9993,12.9993,16131.2752
2008-08-27 12:40:00,25.33,25.37,25.32,25.36,29342.23334723961,12.9993,13.0198,12.9941,13.0147,29342.2333
2008-08-27 12:45:00,25.36,25.41,25.36,25.41,10429.703796412185,13.0147,13.0403,13.0147,13.0403,10429.7038
2008-08-27 12:50:00,25.41,25.43,25.39,25.41,21832.84661382284,13.0403,13.0506,13.0301,13.0403,21832.8466
2008-08-27 12:55:00,25.41,25.41,25.36,25.37,16548.463356973996,13.0403,13.0403,13.0147,13.0198,16548.4634
2008-08-27 13:00:00,25.36,25.39,25.36,25.37,16687.52607425949,13.0147,13.0301,13.0147,13.0198,16687.5261
2008-08-27 13:05:00,25.37,25.39,25.37,25.39,26560.979001529693,13.0198,13.0301,13.0198,13.0301,26560.979
2008-08-27 13:10:00,25.39,25.42,25.39,25.4,34348.49116951745,13.0301,13.0455,13.0301,13.0352,34348.4912
2008-08-27 13:15:00,25.4,25.43,25.4,25.43,22110.97204839383,13.0352,13.0506,13.0352,13.0506,22110.972
2008-08-27 13:20:00,25.43,25.43,25.4,25.4,36851.62008065638,13.0506,13.0506,13.0352,13.0352,36851.6201
2008-08-27 13:25:00,25.4,25.41,25.37,25.38,18078.15324711445,13.0352,13.0403,13.0198,13.0249,18078.1532
2008-08-27 13:30:00,25.38,25.39,25.38,25.38,10707.829230983174,13.0249,13.0301,13.0249,13.0249,10707.8292
2008-08-27 13:35:00,25.38,25.42,25.38,25.41,15992.212487832014,13.0249,13.0455,13.0249,13.0403,15992.2125
2008-08-27 13:40:00,25.41,25.46,25.41,25.45,13350.020859407594,13.0403,13.066,13.0403,13.0609,13350.0209
2008-08-27 13:45:00,25.45,25.48,25.44,25.46,20859.40759282437,13.0609,13.0762,13.0557,13.066,20859.4076
2008-08-27 13:50:00,25.46,25.46,25.37,25.39,43109.442358503686,13.066,13.066,13.0198,13.0301,43109.4424
2008-08-27 13:55:00,25.4,25.46,25.39,25.41,40606.313447364766,13.0352,13.066,13.0301,13.0403,40606.3134
2008-08-27 14:00:00,25.41,25.43,25.36,25.38,34348.49116951745,13.0403,13.0506,13.0147,13.0249,34348.4912
2008-08-27 14:05:00,25.38,25.39,25.36,25.37,10707.829230983174,13.0249,13.0301,13.0147,13.0198,10707.8292
2008-08-27 14:10:00,25.36,25.38,25.34,25.36,19051.59226811292,13.0147,13.0249,13.0044,13.0147,19051.5923
2008-08-27 14:15:00,25.37,25.37,25.34,25.37,11125.017382839662,13.0198,13.0198,13.0044,13.0198,11125.0174
2008-08-27 14:20:00,25.37,25.41,25.35,25.4,22667.22291753581,13.0198,13.0403,13.0095,13.0352,22667.2229
2008-08-27 14:25:00,25.4,25.42,25.38,25.38,15992.212487832014,13.0352,13.0455,13.0249,13.0249,15992.2125
2008-08-27 14:30:00,25.38,25.39,25.36,25.39,10985.954665554164,13.0249,13.0301,13.0147,13.0301,10985.9547
2008-08-27 14:35:00,25.39,25.43,25.39,25.42,15992.212487832014,13.0301,13.0506,13.0301,13.0455,15992.2125
2008-08-27 14:40:00,25.43,25.47,25.42,25.46,12237.519121123629,13.0506,13.0711,13.0455,13.066,12237.5191
2008-08-27 14:45:00,25.46,25.5,25.44,25.49,58823.52941176471,13.066,13.0865,13.0557,13.0814,58823.5294
2008-08-27 14:50:00,25.5,25.52,25.46,25.46,58406.34125990822,13.0865,13.0968,13.066,13.066,58406.3413
2008-08-27 14:55:00,25.44,25.45,25.41,25.42,15435.961618690031,13.0557,13.0609,13.0403,13.0455,15435.9616
2008-08-27 15:00:00,25.42,25.45,25.4,25.4,20998.47031010986,13.0455,13.0609,13.0352,13.0352,20998.4703
2008-08-27 15:05:00,25.4,25.44,25.39,25.43,21415.658461966348,13.0352,13.0557,13.0301,13.0506,21415.6585
2008-08-27 15:10:00,25.43,25.43,25.37,25.37,15157.836184119038,13.0506,13.0506,13.0198,13.0198,15157.8362
2008-08-27 15:15:00,25.38,25.38,25.33,25.33,38520.37268808233,13.0249,13.0249,12.9993,12.9993,38520.3727
2008-08-27 15:20:00,25.33,25.36,25.3,25.33,30315.67236823808,12.9993,13.0147,12.9839,12.9993,30315.6724
2008-08-27 15:25:00,25.33,25.36,25.31,25.31,31428.174106522045,12.9993,13.0147,12.989,12.989,31428.1741
2008-08-27 15:30:00,25.32,25.33,25.26,25.29,39215.68627450981,12.9941,12.9993,12.9633,12.9787,39215.6863
2008-08-27 15:35:00,25.28,25.3,25.26,25.29,31845.362258378533,12.9736,12.9839,12.9633,12.9787,31845.3623
2008-08-27 15:40:00,25.3,25.32,25.28,25.32,30315.67236823808,12.9839,12.9941,12.9736,12.9941,30315.6724
2008-08-27 15:45:00,25.32,25.33,25.25,25.26,56181.33778334029,12.9941,12.9993,12.9582,12.9633,56181.3378
2008-08-27 15:50:00,25.27,25.32,25.26,25.32,83854.81852315395,12.9685,12.9941,12.9633,12.9941,83854.8185
2008-08-27 15:55:00,25.32,25.35,25.31,25.34,131831.45598665,12.9941,13.0095,12.989,13.0044,131831.456
2008-08-28 09:30:00,25.46,25.56,25.33,25.48,47003.19844249757,13.066,13.1173,12.9993,13.0762,47003.1984
2008-08-28 09:35:00,25.49,25.61,25.48,25.59,18217.215964399948,13.0814,13.143,13.0762,13.1327,18217.216
2008-08-28 09:40:00,25.61,25.65,25.45,25.52,29203.17062995411,13.143,13.1635,13.0609,13.0968,29203.1706
2008-08-28 09:45:00,25.52,25.58,25.5,25.58,39771.93714365179,13.0968,13.1276,13.0865,13.1276,39771.9371
2008-08-28 09:50:00,25.56,25.56,25.51,25.56,28646.91976081213,13.1173,13.1173,13.0916,13.1173,28646.9198
2008-08-28 09:55:00,25.56,25.63,25.56,25.63,33235.98943123349,13.1173,13.1532,13.1173,13.1532,33235.9894
2008-08-28 10:00:00,25.6,25.65,25.52,25.52,17243.776943401477,13.1378,13.1635,13.0968,13.0968,17243.7769
2008-08-28 10:05:00,25.51,25.56,25.5,25.52,31706.299541093034,13.0916,13.1173,13.0865,13.0968,31706.2995
2008-08-28 10:10:00,25.51,25.56,25.51,25.55,21276.595744680853,13.0916,13.1173,13.0916,13.1122,21276.5957
2008-08-28 10:15:00,25.55,25.56,25.5,25.52,29481.296064525104,13.1122,13.1173,13.0865,13.0968,29481.2961
2008-08-28 10:20:00,25.5,25.52,25.48,25.51,31150.04867195105,13.0865,13.0968,13.0762,13.0916,31150.0487
2008-08-28 10:25:00,25.51,25.51,25.46,25.46,23779.724655819777,13.0916,13.0916,13.066,13.066,23779.7247
2008-08-28 10:30:00,25.5,25.5,25.43,25.43,11959.393686552636,13.0865,13.0865,13.0506,13.0506,11959.3937
2008-08-28 10:35:00,25.44,25.56,25.44,25.56,45195.38311778613,13.0557,13.1173,13.0557,13.1173,45195.3831
2008-08-28 10:40:00,25.56,25.7,25.54,25.7,40328.18801279378,13.1173,13.1892,13.107,13.1892,40328.188
2008-08-28 10:45:00,25.7,25.72,25.68,25.7,31010.98595466556,13.1892,13.1994,13.1789,13.1892,31010.986
2008-08-28 10:50:00,25.71,25.77,25.71,25.76,32818.801279377,13.1943,13.2251,13.1943,13.2199,32818.8013
2008-08-28 10:55:00,25.76,25.8,25.75,25.78,52287.58169934641,13.2199,13.2405,13.2148,13.2302,52287.5817
2008-08-28 11:00:00,25.78,25.79,25.74,25.75,15853.149770546515,13.2302,13.2353,13.2097,13.2148,15853.1498
2008-08-28 11:05:00,25.75,25.79,25.72,25.79,33653.17758308998,13.2148,13.2353,13.1994,13.2353,33653.1776
2008-08-28 11:10:00,25.77,25.82,25.76,25.81,31567.23682380754,13.2251,13.2507,13.2199,13.2456,31567.2368
2008-08-28 11:15:00,25.79,25.84,25.78,25.82,42414.12877207621,13.2353,13.261,13.2302,13.2507,42414.1288
2008-08-28 11:20:00,25.83,25.83,25.78,25.81,29620.3587818106,13.2559,13.2559,13.2302,13.2456,29620.3588
2008-08-28 11:25:00,25.82,25.84,25.79,25.81,22528.16020025032,13.2507,13.261,13.2353,13.2456,22528.1602
2008-08-28 11:30:00,25.81,25.84,25.81,25.83,14740.648032262552,13.2456,13.261,13.2456,13.2559,14740.648
2008-08-28 11:35:00,25.84,25.87,25.83,25.84,26282.8535669587,13.261,13.2764,13.2559,13.261,26282.8536
2008-08-28 11:40:00,25.84,25.84,25.77,25.84,31984.424975664027,13.261,13.261,13.2251,13.261,31984.425
2008-08-28 11:45:00,25.84,25.87,25.82,25.87,24196.912807676264,13.261,13.2764,13.2507,13.2764,24196.9128
2008-08-28 11:50:00,25.87,25.97,25.84,25.96,57015.71408705327,13.2764,13.3277,13.261,13.3226,57015.7141
2008-08-28 11:55:00,25.97,26.02,25.96,26.01,33931.30301766097,13.3277,13.3534,13.3226,13.3482,33931.303
2008-08-28 12:00:00,26.0,26.07,26.0,26.07,90390.76623557226,13.3431,13.379,13.3431,13.379,90390.7662
2008-08-28 12:05:00,26.07,26.07,26.02,26.04,47420.38659435406,13.379,13.379,13.3534,13.3636,47420.3866
2008-08-28 12:10:00,26.05,26.06,26.02,26.05,33514.114865804484,13.3688,13.3739,13.3534,13.3688,33514.1149
2008-08-28 12:15:00,26.04,26.1,26.04,26.09,63273.536364900574,13.3636,13.3944,13.3636,13.3893,63273.5364
2008-08-28 12:20:00,26.09,26.1,26.07,26.08,20998.47031010986,13.3893,13.3944,13.379,13.3842,20998.4703
2008-08-28 12:25:00,26.09,26.17,26.07,26.15,57989.15310805174,13.3893,13.4304,13.379,13.4201,57989.1531
2008-08-28 12:30:00,26.16,26.19,26.1,26.1,80100.12515644556,13.4252,13.4406,13.3944,13.3944,80100.1252
2008-08-28 12:35:00,26.1,26.1,26.05,26.08,25865.66541510221,13.3944,13.3944,13.3688,13.3842,25865.6654
2008-08-28 12:40:00,26.08,26.1,26.05,26.05,22250.034765679324,13.3842,13.3944,13.3688,13.3688,22250.0348
2008-08-28 12:45:00,26.05,26.07,26.04,26.04,25726.60269781672,13.3688,13.379,13.3636,13.3636,25726.6027
2008-08-28 12:50:00,26.05,26.09,26.03,26.09,22945.3483521068,13.3688,13.3893,13.3585,13.3893,22945.3484
2008-08-28 12:55:00,26.09,26.11,26.06,26.1,28229.73160895564,13.3893,13.3996,13.3739,13.3944,28229.7316
2008-08-28 13:00:00,26.09,26.12,26.07,26.09,36017.243776943404,13.3893,13.4047,13.379,13.3893,36017.2438
2008-08-28 13:05:00,26.08,26.1,26.06,26.07,14601.585314977056,13.3842,13.3944,13.3739,13.379,14601.5853
2008-08-28 13:10:00,26.07,26.12,26.07,26.12,42831.316923932696,13.379,13.4047,13.379,13.4047,42831.3169
2008-08-28 13:15:00,26.12,26.15,26.11,26.15,22667.22291753581,13.4047,13.4201,13.3996,13.4201,22667.2229
2008-08-28 13:20:00,26.15,26.18,26.15,26.16,53678.208872201365,13.4201,13.4355,13.4201,13.4252,53678.2089
2008-08-28 13:25:00,26.15,26.19,26.15,26.19,32123.48769294952,13.4201,13.4406,13.4201,13.4406,32123.4877
2008-08-28 13:30:00,26.18,26.21,26.18,26.21,34070.36573494646,13.4355,13.4509,13.4355,13.4509,34070.3657
2008-08-28 13:35:00,26.2,26.23,26.19,26.2,22389.09748296482,13.4457,13.4611,13.4406,13.4457,22389.0975
2008-08-28 13:40:00,26.21,26.24,26.21,26.22,21554.721179251843,13.4509,13.4663,13.4509,13.456,21554.7212
2008-08-28 13:45:00,26.23,26.24,26.18,26.21,36851.62008065638,13.4611,13.4663,13.4355,13.4509,36851.6201
2008-08-28 13:50:00,26.21,26.24,26.2,26.23,71339.17396745933,13.4509,13.4663,13.4457,13.4611,71339.174
2008-08-28 13:55:00,26.24,26.3,26.23,26.29,39076.62355722431,13.4663,13.4971,13.4611,13.4919,39076.6236
2008-08-28 14:00:00,26.3,26.3,26.22,26.23,45473.50855235712,13.4971,13.4971,13.456,13.4611,45473.5086
2008-08-28 14:05:00,26.22,26.23,26.17,26.18,29481.296064525104,13.456,13.4611,13.4304,13.4355,29481.2961
2008-08-28 14:10:00,26.18,26.25,26.18,26.24,32818.801279377,13.4355,13.4714,13.4355,13.4663,32818.8013
2008-08-28 14:15:00,26.24,26.27,26.22,26.25,48532.88833263802,13.4663,13.4817,13.456,13.4714,48532.8883
2008-08-28 14:20:00,26.25,26.25,26.22,26.23,27534.418022528163,13.4714,13.4714,13.456,13.4611,27534.418
2008-08-28 14:25:00,26.23,26.26,26.2,26.25,72173.55027117231,13.4611,13.4765,13.4457,13.4714,72173.5503
2008-08-28 14:30:00,26.26,26.28,26.25,26.28,69114.1704908914,13.4765,13.4868,13.4714,13.4868,69114.1705
2008-08-28 14:35:00,26.28,26.32,26.28,26.3,51731.33083020442,13.4868,13.5073,13.4868,13.4971,51731.3308
2008-08-28 14:40:00,26.29,26.33,26.24,26.33,84828.25754415242,13.4919,13.5125,13.4663,13.5125,84828.2575
2008-08-28 14:45:00,26.34,26.34,26.3,26.3,31010.98595466556,13.5176,13.5176,13.4971,13.4971,31010.986
2008-08-28 14:50:00,26.32,26.35,26.31,26.33,29898.484216381592,13.5073,13.5227,13.5022,13.5125,29898.4842
2008-08-28 14:55:00,26.33,26.35,26.3,26.32,38242.24725351133,13.5125,13.5227,13.4971,13.5073,38242.2473
2008-08-28 15:00:00,26.33,26.34,26.28,26.34,64803.22625504103,13.5125,13.5176,13.4868,13.5176,64803.2263
2008-08-28 15:05:00,26.34,26.36,26.33,26.33,45890.6967042136,13.5176,13.5279,13.5125,13.5125,45890.6967
2008-08-28 15:10:00,26.33,26.34,26.31,26.31,25309.41454596023,13.5125,13.5176,13.5022,13.5022,25309.4145
2008-08-28 15:15:00,26.31,26.32,26.3,26.31,34070.36573494646,13.5022,13.5073,13.4971,13.5022,34070.3657
2008-08-28 15:20:00,26.32,26.32,26.25,26.3,67862.60603532194,13.5073,13.5073,13.4714,13.4971,67862.606
2008-08-28 15:25:00,26.31,26.31,26.27,26.29,57989.15310805174,13.5022,13.5022,13.4817,13.4919,57989.1531
2008-08-28 15:30:00,26.29,26.29,26.23,26.26,41301.62703379225,13.4919,13.4919,13.4611,13.4765,41301.627
2008-08-28 15:35:00,26.25,26.27,26.24,26.26,36017.243776943404,13.4714,13.4817,13.4663,13.4765,36017.2438
2008-08-28 15:40:00,26.28,26.32,26.28,26.28,72868.86385759979,13.4868,13.5073,13.4868,13.4868,72868.8639
2008-08-28 15:45:00,26.28,26.29,26.25,26.25,60353.21930190516,13.4868,13.4919,13.4714,13.4714,60353.2193
2008-08-28 15:50:00,26.26,26.28,26.23,26.23,75650.1182033097,13.4765,13.4868,13.4611,13.4611,75650.1182
2008-08-28 15:55:00,26.24,26.29,26.23,26.29,98734.529272702,13.4663,13.4919,13.4611,13.4919,98734.5293
2008-08-29 09:30:00,26.07,26.35,25.97,26.07,48115.70018078154,13.379,13.5227,13.3277,13.379,48115.7002
2008-08-29 09:35:00,26.07,26.1,26.05,26.07,51870.39354748992,13.379,13.3944,13.3688,13.379,51870.3935
2008-08-29 09:40:00,26.06,26.13,26.02,26.1,50896.95452649145,13.3739,13.4098,13.3534,13.3944,50896.9545
2008-08-29 09:45:00,26.1,26.12,26.02,26.07,33653.17758308998,13.3944,13.4047,13.3534,13.379,33653.1776
2008-08-29 09:50:00,26.06,26.08,26.02,26.06,30871.923237380062,13.3739,13.3842,13.3534,13.3739,30871.9232
2008-08-29 09:55:00,26.06,26.06,25.95,25.97,40467.25073007927,13.3739,13.3739,13.3174,13.3277,40467.2507
2008-08-29 10:00:00,25.97,26.04,25.87,25.87,39354.748991795306,13.3277,13.3636,13.2764,13.2764,39354.749
2008-08-29 10:05:00,25.87,25.89,25.83,25.89,52704.769851202895,13.2764,13.2867,13.2559,13.2867,52704.7699
2008-08-29 10:10:00,25.89,25.94,25.88,25.9,29203.17062995411,13.2867,13.3123,13.2815,13.2918,29203.1706
2008-08-29 10:15:00,25.9,25.9,25.87,25.88,21415.658461966348,13.2918,13.2918,13.2764,13.2815,21415.6585
2008-08-29 10:20:00,25.89,25.91,25.83,25.83,24057.85009039077,13.2867,13.2969,13.2559,13.2559,24057.8501
2008-08-29 10:25:00,25.83,25.86,25.83,25.84,12793.769990265611,13.2559,13.2713,13.2559,13.261,12793.77
2008-08-29 10:30:00,25.84,25.85,25.8,25.81,35043.80475594493,13.261,13.2661,13.2405,13.2456,35043.8048
2008-08-29 10:35:00,25.81,25.87,25.8,25.86,45473.50855235712,13.2456,13.2764,13.2405,13.2713,45473.5086
2008-08-29 10:40:00,25.85,25.86,25.78,25.79,29759.421499096094,13.2661,13.2713,13.2302,13.2353,29759.4215
2008-08-29 10:45:00,25.79,25.8,25.76,25.77,12098.456403838132,13.2353,13.2405,13.2199,13.2251,12098.4564
2008-08-29 10:50:00,25.77,25.79,25.76,25.78,21693.78389653734,13.2251,13.2353,13.2199,13.2302,21693.7839
2008-08-29 10:55:00,25.78,25.81,25.78,25.78,16131.275205117508,13.2302,13.2456,13.2302,13.2302,16131.2752
2008-08-29 11:00:00,25.78,25.82,25.77,25.77,25587.539980531223,13.2302,13.2507,13.2251,13.2251,25587.54
2008-08-29 11:05:00,25.78,25.82,25.77,25.82,34209.42845223196,13.2302,13.2507,13.2251,13.2507,34209.4285
2008-08-29 11:10:00,25.82,25.82,25.79,25.8,12098.456403838132,13.2507,13.2507,13.2353,13.2405,12098.4564
2008-08-29 11:15:00,25.79,25.83,25.79,25.82,17382.839660686972,13.2353,13.2559,13.2353,13.2507,17382.8397
2008-08-29 11:20:00,25.84,25.87,25.82,25.82,18217.215964399948,13.261,13.2764,13.2507,13.2507,18217.216
2008-08-29 11:25:00,25.82,25.88,25.82,25.84,10151.578361841192,13.2507,13.2815,13.2507,13.261,10151.5784
2008-08-29 11:30:00,25.83,25.83,25.76,25.77,15575.024335975526,13.2559,13.2559,13.2199,13.2251,15575.0243
2008-08-29 11:35:00,25.77,25.79,25.74,25.74,18495.341398970937,13.2251,13.2353,13.2097,13.2097,18495.3414
2008-08-29 11:40:00,25.75,25.81,25.74,25.77,20720.34487553887,13.2148,13.2456,13.2097,13.2251,20720.3449
2008-08-29 11:45:00,25.78,25.81,25.72,25.74,31428.174106522045,13.2302,13.2456,13.1994,13.2097,31428.1741
2008-08-29 11:50:00,25.74,25.77,25.72,25.77,20998.47031010986,13.2097,13.2251,13.1994,13.2251,20998.4703
2008-08-29 11:55:00,25.77,25.79,25.72,25.72,36156.3064942289,13.2251,13.2353,13.1994,13.1994,36156.3065
2008-08-29 12:00:00,25.73,25.73,25.69,25.69,26978.16715338618,13.2045,13.2045,13.184,13.184,26978.1672
2008-08-29 12:05:00,25.68,25.69,25.66,25.69,17243.776943401477,13.1789,13.184,13.1686,13.184,17243.7769
2008-08-29 12:10:00,25.69,25.7,25.67,25.67,10707.829230983174,13.184,13.1892,13.1738,13.1738,10707.8292
2008-08-29 12:15:00,25.67,25.71,25.66,25.67,18912.529550827425,13.1738,13.1943,13.1686,13.1738,18912.5296
2008-08-29 12:20:00,25.66,25.71,25.66,25.67,16131.275205117508,13.1686,13.1943,13.1686,13.1738,16131.2752
2008-08-29 12:25:00,25.66,25.7,25.66,25.66,14879.710749548049,13.1686,13.1892,13.1686,13.1686,14879.7107
2008-08-29 12:30:00,25.66,25.69,25.64,25.64,12654.707272980117,13.1686,13.184,13.1584,13.1584,12654.7073
2008-08-29 12:35:00,25.64,25.69,25.64,25.68,12098.456403838132,13.1584,13.184,13.1584,13.1789,12098.4564
2008-08-29 12:40:00,25.68,25.71,25.66,25.7,21137.53302739536,13.1789,13.1943,13.1686,13.1892,21137.533
2008-08-29 12:45:00,25.71,25.71,25.67,25.68,11681.268251981644,13.1943,13.1943,13.1738,13.1789,11681.2683
2008-08-29 12:50:00,25.68,25.77,25.68,25.76,38103.18453622584,13.1789,13.2251,13.1789,13.2199,38103.1845
2008-08-29 12:55:00,25.76,25.76,25.73,25.75,21971.90933110833,13.2199,13.2199,13.2045,13.2148,21971.9093
2008-08-29 13:00:00,25.75,25.78,25.75,25.76,23640.66193853428,13.2148,13.2302,13.2148,13.2199,23640.6619
2008-08-29 13:05:00,25.76,25.78,25.73,25.73,53261.02072034488,13.2199,13.2302,13.2045,13.2045,53261.0207
2008-08-29 13:10:00,25.72,25.75,25.69,25.7,49784.45278820748,13.1994,13.2148,13.184,13.1892,49784.4528
2008-08-29 13:15:00,25.7,25.72,25.69,25.72,22389.09748296482,13.1892,13.1994,13.184,13.1994,22389.0975
2008-08-29 13:20:00,25.72,25.8,25.7,25.73,44917.25768321513,13.1994,13.2405,13.1892,13.2045,44917.2577
2008-08-29 13:25:00,25.73,25.77,25.72,25.75,20859.40759282437,13.2045,13.2251,13.1994,13.2148,20859.4076
2008-08-29 13:30:00,25.74,25.78,25.74,25.74,15018.773466833543,13.2097,13.2302,13.2097,13.2097,15018.7735
2008-08-29 13:35:00,25.74,25.75,25.71,25.72,9178.13934084272,13.2097,13.2148,13.1943,13.1994,9178.1393
2008-08-29 13:40:00,25.72,25.76,25.71,25.76,10012.515644555697,13.1994,13.2199,13.1943,13.2199,10012.5156
2008-08-29 13:45:00,25.76,25.77,25.74,25.77,17104.71422611598,13.2199,13.2251,13.2097,13.2251,17104.7142
2008-08-29 13:50:00,25.77,25.77,25.74,25.75,12932.832707551106,13.2251,13.2251,13.2097,13.2148,12932.8327
2008-08-29 13:55:00,25.74,25.77,25.74,25.77,7926.574885273259,13.2097,13.2251,13.2097,13.2251,7926.5749
2008-08-29 14:00:00,25.77,25.78,25.76,25.77,8621.888471700739,13.2251,13.2302,13.2199,13.2251,8621.8885
2008-08-29 14:05:00,25.77,25.78,25.75,25.77,6535.947712418301,13.2251,13.2302,13.2148,13.2251,6535.9477
2008-08-29 14:10:00,25.77,25.81,25.76,25.81,36851.62008065638,13.2251,13.2456,13.2199,13.2456,36851.6201
2008-08-29 14:15:00,25.8,25.87,25.79,25.87,47976.63746349604,13.2405,13.2764,13.2353,13.2764,47976.6375
2008-08-29 14:20:00,25.86,25.87,25.81,25.81,36712.557363370885,13.2713,13.2764,13.2456,13.2456,36712.5574
2008-08-29 14:25:00,25.81,25.89,25.81,25.87,24196.912807676264,13.2456,13.2867,13.2456,13.2764,24196.9128
2008-08-29 14:30:00,25.87,25.87,25.82,25.84,38242.24725351133,13.2764,13.2764,13.2507,13.261,38242.2473
2008-08-29 14:35:00,25.84,25.86,25.82,25.82,25587.539980531223,13.261,13.2713,13.2507,13.2507,25587.54
2008-08-29 14:40:00,25.82,25.86,25.82,25.85,31010.98595466556,13.2507,13.2713,13.2507,13.2661,31010.986
2008-08-29 14:45:00,25.84,25.85,25.81,25.82,32540.67584480601,13.261,13.2661,13.2456,13.2507,32540.6758
2008-08-29 14:50:00,25.82,25.82,25.79,25.79,13350.020859407594,13.2507,13.2507,13.2353,13.2353,13350.0209
2008-08-29 14:55:00,25.79,25.86,25.79,25.84,19468.780419969407,13.2353,13.2713,13.2353,13.261,19468.7804
2008-08-29 15:00:00,25.85,25.86,25.79,25.79,17660.96509525796,13.2661,13.2713,13.2353,13.2353,17660.9651
2008-08-29 15:05:00,25.79,25.81,25.76,25.81,35600.05562508692,13.2353,13.2456,13.2199,13.2456,35600.0556
2008-08-29 15:10:00,25.81,25.81,25.74,25.77,26421.916284244195,13.2456,13.2456,13.2097,13.2251,26421.9163
2008-08-29 15:15:00,25.77,25.78,25.7,25.7,33792.24030037547,13.2251,13.2302,13.1892,13.1892,33792.2403
2008-08-29 15:20:00,25.7,25.72,25.67,25.72,20720.34487553887,13.1892,13.1994,13.1738,13.1994,20720.3449
2008-08-29 15:25:00,25.72,25.73,25.68,25.68,28507.85704352664,13.1994,13.2045,13.1789,13.1789,28507.857
2008-08-29 15:30:00,25.67,25.75,25.67,25.74,22389.09748296482,13.1738,13.2148,13.1738,13.2097,22389.0975
2008-08-29 15:35:00,25.75,25.77,25.71,25.71,68557.91962174942,13.2148,13.2251,13.1943,13.1943,68557.9196
2008-08-29 15:40:00,25.71,25.71,25.66,25.68,97343.90209984704,13.1943,13.1943,13.1686,13.1789,97343.9021
2008-08-29 15:45:00,25.69,25.74,25.67,25.72,93172.02058128217,13.184,13.2097,13.1738,13.1994,93172.0206
2008-08-29 15:50:00,25.72,25.72,25.66,25.69,65637.602558754,13.1994,13.1994,13.1686,13.184,65637.6026
2008-08-29 15:55:00,25.69,25.69,25.66,25.66,128911.13892365458,13.184,13.184,13.1686,13.1686,128911.1389
2008-09-02 09:30:00,25.88,26.56,25.88,26.43,140314.28174106524,13.2815,13.6305,13.2815,13.5638,140314.2817
2008-09-02 09:35:00,26.43,26.61,26.43,26.59,55625.08691419831,13.5638,13.6562,13.5638,13.6459,55625.0869
2008-09-02 09:40:00,26.6,26.79,26.59,26.72,131136.1424002225,13.651,13.7485,13.6459,13.7126,131136.1424
2008-09-02 09:45:00,26.72,26.83,26.72,26.8,99151.71742455848,13.7126,13.7691,13.7126,13.7537,99151.7174
2008-09-02 09:50:00,26.78,26.81,26.74,26.81,72173.55027117231,13.7434,13.7588,13.7229,13.7588,72173.5503
2008-09-02 09:55:00,26.81,26.85,26.8,26.81,78153.24711444862,13.7588,13.7793,13.7537,13.7588,78153.2471
2008-09-02 10:00:00,26.81,26.94,26.79,26.93,120567.37588652484,13.7588,13.8255,13.7485,13.8204,120567.3759
2008-09-02 10:05:00,26.92,26.94,26.84,26.86,81351.68961201502,13.8153,13.8255,13.7742,13.7845,81351.6896
2008-09-02 10:10:00,26.87,26.89,26.83,26.88,66611.04157975248,13.7896,13.7999,13.7691,13.7947,66611.0416
2008-09-02 10:15:00,26.88,26.92,26.87,26.89,52287.58169934641,13.7947,13.8153,13.7896,13.7999,52287.5817
2008-09-02 10:20:00,26.89,26.89,26.78,26.8,61187.59560561814,13.7999,13.7999,13.7434,13.7537,61187.5956
2008-09-02 10:25:00,26.81,26.82,26.77,26.8,45473.50855235712,13.7588,13.7639,13.7383,13.7537,45473.5086
2008-09-02 10:30:00,26.79,26.81,26.71,26.72,63134.47364761508,13.7485,13.7588,13.7075,13.7126,63134.4736
2008-09-02 10:35:00,26.72,26.72,26.68,26.68,41440.68975107774,13.7126,13.7126,13.6921,13.6921,41440.6898
2008-09-02 10:40:00,26.68,26.69,26.55,26.55,50618.82909192046,13.6921,13.6972,13.6254,13.6254,50618.8291
2008-09-02 10:45:00,26.55,26.55,26.43,26.51,99986.09372827146,13.6254,13.6254,13.5638,13.6048,99986.0937
2008-09-02 10:50:00,26.51,26.57,26.5,26.51,34348.49116951745,13.6048,13.6356,13.5997,13.6048,34348.4912
2008-09-02 10:55:00,26.51,26.59,26.49,26.56,36990.682797941874,13.6048,13.6459,13.5946,13.6305,36990.6828
2008-09-02 11:00:00,26.57,26.63,26.56,26.61,48811.01376720901,13.6356,13.6664,13.6305,13.6562,48811.0138
2008-09-02 11:05:00,26.61,26.62,26.56,26.59,71617.29940203032,13.6562,13.6613,13.6305,13.6459,71617.2994
2008-09-02 11:10:00,26.59,26.69,26.56,26.69,57015.71408705327,13.6459,13.6972,13.6305,13.6972,57015.7141
2008-09-02 11:15:00,26.69,26.71,26.66,26.7,35321.93019051592,13.6972,13.7075,13.6818,13.7023,35321.9302
2008-09-02 11:20:00,26.71,26.73,26.64,26.67,53678.208872201365,13.7075,13.7177,13.6716,13.687,53678.2089
2008-09-02 11:25:00,26.67,26.71,26.64,26.7,60353.21930190516,13.687,13.7075,13.6716,13.7023,60353.2193
2008-09-02 11:30:00,26.7,26.82,26.69,26.81,74259.49103045474,13.7023,13.7639,13.6972,13.7588,74259.491
2008-09-02 11:35:00,26.82,26.91,26.82,26.91,66332.91614518149,13.7639,13.8101,13.7639,13.8101,66332.9161
2008-09-02 11:40:00,26.91,26.95,26.88,26.89,41301.62703379225,13.8101,13.8306,13.7947,13.7999,41301.627
2008-09-02 11:45:00,26.89,26.91,26.82,26.84,44639.13224864414,13.7999,13.8101,13.7639,13.7742,44639.1322
2008-09-02 11:50:00,26.84,26.87,26.79,26.85,54512.58517591434,13.7742,13.7896,13.7485,13.7793,54512.5852
2008-09-02 11:55:00,26.86,26.97,26.86,26.92,120984.56403838132,13.7845,13.8409,13.7845,13.8153,120984.564
2008-09-02 12:00:00,26.92,26.92,26.87,26.88,34209.42845223196,13.8153,13.8153,13.7896,13.7947,34209.4285
2008-09-02 12:05:00,26.89,26.92,26.87,26.91,48671.95104992352,13.7999,13.8153,13.7896,13.8101,48671.951
2008-09-02 12:10:00,26.91,26.92,26.87,26.92,28785.982478097623,13.8101,13.8153,13.7896,13.8153,28785.9825
2008-09-02 12:15:00,26.92,26.94,26.89,26.93,39910.999860937285,13.8153,13.8255,13.7999,13.8204,39910.9999
2008-09-02 12:20:00,26.92,26.95,26.85,26.87,46725.07300792658,13.8153,13.8306,13.7793,13.7896,46725.073
2008-09-02 12:25:00,26.87,26.87,26.74,26.75,50062.57822277848,13.7896,13.7896,13.7229,13.728,50062.5782
2008-09-02 12:30:00,26.75,26.79,26.69,26.77,125017.3828396607,13.728,13.7485,13.6972,13.7383,125017.3828
2008-09-02 12:35:00,26.77,26.81,26.76,26.76,71617.29940203032,13.7383,13.7588,13.7331,13.7331,71617.2994
2008-09-02 12:40:00,26.76,26.8,26.74,26.79,34348.49116951745,13.7331,13.7537,13.7229,13.7485,34348.4912
2008-09-02 12:45:00,26.8,26.86,26.8,26.84,47698.51202892505,13.7537,13.7845,13.7537,13.7742,47698.512
2008-09-02 12:50:00,26.84,26.99,26.83,26.97,185231.5394242804,13.7742,13.8512,13.7691,13.8409,185231.5394
2008-09-02 12:55:00,26.98,27.01,26.97,26.99,45195.38311778613,13.846,13.8614,13.8409,13.8512,45195.3831
2008-09-02 13:00:00,26.98,27.01,26.92,26.92,70226.67222917537,13.846,13.8614,13.8153,13.8153,70226.6722
2008-09-02 13:05:00,26.92,26.97,26.92,26.92,56181.33778334029,13.8153,13.8409,13.8153,13.8153,56181.3378
2008-09-02 13:10:00,26.92,26.97,26.92,26.95,70782.92309831735,13.8153,13.8409,13.8153,13.8306,70782.9231
2008-09-02 13:15:00,26.96,26.96,26.92,26.93,28785.982478097623,13.8358,13.8358,13.8153,13.8204,28785.9825
2008-09-02 13:20:00,26.94,26.97,26.92,26.95,62300.0973439021,13.8255,13.8409,13.8153,13.8306,62300.0973
2008-09-02 13:25:00,26.96,26.97,26.95,26.97,65359.47712418301,13.8358,13.8409,13.8306,13.8409,65359.4771
2008-09-02 13:30:00,26.98,27.0,26.95,27.0,43387.56779307468,13.846,13.8563,13.8306,13.8563,43387.5678
2008-09-02 13:35:00,26.99,27.0,26.96,27.0,52982.89528577389,13.8512,13.8563,13.8358,13.8563,52982.8953
2008-09-02 13:40:00,27.0,27.0,26.87,26.9,27673.48073981365,13.8563,13.8563,13.7896,13.805,27673.4807
2008-09-02 13:45:00,26.9,26.91,26.82,26.82,43109.442358503686,13.805,13.8101,13.7639,13.7639,43109.4424
2008-09-02 13:50:00,26.82,26.84,26.75,26.81,106661.10415797523,13.7639,13.7742,13.728,13.7588,106661.1042
2008-09-02 13:55:00,26.81,26.87,26.8,26.86,51731.33083020442,13.7588,13.7896,13.7537,13.7845,51731.3308
2008-09-02 14:00:00,26.85,26.9,26.8,26.87,55207.89876234182,13.7793,13.805,13.7537,13.7896,55207.8988
2008-09-02 14:05:00,26.87,26.92,26.84,26.86,81629.81504658602,13.7896,13.8153,13.7742,13.7845,81629.815
2008-09-02 14:10:00,26.86,26.9,26.79,26.86,168404.9506327354,13.7845,13.805,13.7485,13.7845,168404.9506
2008-09-02 14:15:00,26.87,26.87,26.79,26.83,45751.63398692811,13.7896,13.7896,13.7485,13.7691,45751.634
2008-09-02 14:20:00,26.82,26.89,26.78,26.83,65220.41440689752,13.7639,13.7999,13.7434,13.7691,65220.4144
2008-09-02 14:25:00,26.87,26.9,26.84,26.88,84132.94395772494,13.7896,13.805,13.7742,13.7947,84132.944
2008-09-02 14:30:00,26.87,26.94,26.87,26.92,47420.38659435406,13.7896,13.8255,13.7896,13.8153,47420.3866
2008-09-02 14:35:00,26.92,26.94,26.88,26.89,63134.47364761508,13.8153,13.8255,13.7947,13.7999,63134.4736
2008-09-02 14:40:00,26.89,26.97,26.89,26.97,94701.71047142262,13.7999,13.8409,13.7999,13.8409,94701.7105
2008-09-02 14:45:00,26.97,26.99,26.93,26.99,89417.32721457379,13.8409,13.8512,13.8204,13.8512,89417.3272
2008-09-02 14:50:00,26.97,26.98,26.88,26.89,60492.28201919066,13.8409,13.846,13.7947,13.7999,60492.282
2008-09-02 14:55:00,26.89,26.92,26.81,26.82,107356.41774440272,13.7999,13.8153,13.7588,13.7639,107356.4177
2008-09-02 15:00:00,26.83,26.84,26.75,26.76,118064.2469753859,13.7691,13.7742,13.728,13.7331,118064.247
2008-09-02 15:05:00,26.76,26.89,26.75,26.86,206786.26060353225,13.7331,13.7999,13.728,13.7845,206786.2606
2008-09-02 15:10:00,26.87,26.89,26.83,26.89,68975.10777360591,13.7896,13.7999,13.7691,13.7999,68975.1078
2008-09-02 15:15:00,26.89,26.98,26.89,26.97,178834.65442914757,13.7999,13.846,13.7999,13.8409,178834.6544
2008-09-02 15:20:00,26.96,27.0,26.94,26.97,108468.9194826867,13.8358,13.8563,13.8255,13.8409,108468.9195
2008-09-02 15:25:00,26.98,27.02,26.95,26.99,95675.14949242109,13.846,13.8666,13.8306,13.8512,95675.1495
2008-09-02 15:30:00,26.99,27.0,26.96,26.97,177444.0272562926,13.8512,13.8563,13.8358,13.8409,177444.0273
2008-09-02 15:35:00,26.97,26.98,26.94,26.98,106522.04144068976,13.8409,13.846,13.8255,13.846,106522.0414
2008-09-02 15:40:00,26.98,26.99,26.92,26.96,174106.5220414407,13.846,13.8512,13.8153,13.8358,174106.522
2008-09-02 15:45:00,26.95,27.02,26.95,26.97,177722.1526908636,13.8306,13.8666,13.8306,13.8409,177722.1527
2008-09-02 15:50:00,26.97,27.01,26.94,26.99,233486.3023223474,13.8409,13.8614,13.8255,13.8512,233486.3023
2008-09-02 15:55:00,26.98,26.99,26.92,26.97,346405.22875817,13.846,13.8512,13.8153,13.8409,346405.2288
2008-09-03 09:30:00,26.98,27.16,26.75,27.07,78292.30983173412,13.846,13.9384,13.728,13.8922,78292.3098
2008-09-03 09:35:00,27.05,27.06,26.91,26.94,50062.57822277848,13.882,13.8871,13.8101,13.8255,50062.5782
2008-09-03 09:40:00,26.95,27.1,26.92,27.03,127937.69990265612,13.8306,13.9076,13.8153,13.8717,127937.6999
2008-09-03 09:45:00,27.04,27.07,26.89,27.0,44778.19496592964,13.8768,13.8922,13.7999,13.8563,44778.195
2008-09-03 09:50:00,27.0,27.11,27.0,27.05,70782.92309831735,13.8563,13.9128,13.8563,13.882,70782.9231
2008-09-03 09:55:00,27.05,27.1,26.99,27.06,130162.70337922404,13.882,13.9076,13.8512,13.8871,130162.7034
2008-09-03 10:00:00,27.06,27.1,26.99,27.05,93172.02058128217,13.8871,13.9076,13.8512,13.882,93172.0206
2008-09-03 10:05:00,27.05,27.09,26.95,27.0,95675.14949242109,13.882,13.9025,13.8306,13.8563,95675.1495
2008-09-03 10:10:00,26.99,26.99,26.88,26.99,102767.34807398135,13.8512,13.8512,13.7947,13.8512,102767.3481
2008-09-03 10:15:00,26.99,26.99,26.79,26.83,102350.15992212488,13.8512,13.8512,13.7485,13.7691,102350.1599
2008-09-03 10:20:00,26.82,27.0,26.82,27.0,108190.79404811571,13.7639,13.8563,13.7639,13.8563,108190.794
2008-09-03 10:25:00,26.99,27.0,26.89,26.94,67167.29244889446,13.8512,13.8563,13.7999,13.8255,67167.2924
2008-09-03 10:30:00,26.94,26.97,26.93,26.97,70643.86038103185,13.8255,13.8409,13.8204,13.8409,70643.8604
2008-09-03 10:35:00,26.97,27.05,26.97,27.04,49923.51550549298,13.8409,13.882,13.8409,13.8768,49923.5155
2008-09-03 10:40:00,27.03,27.18,27.03,27.1,64942.288972326525,13.8717,13.9487,13.8717,13.9076,64942.289
2008-09-03 10:45:00,27.11,27.12,26.97,26.97,54512.58517591434,13.9128,13.9179,13.8409,13.8409,54512.5852
2008-09-03 10:50:00,26.98,27.02,26.92,26.96,58962.59212905021,13.846,13.8666,13.8153,13.8358,58962.5921
2008-09-03 10:55:00,26.96,27.07,26.96,27.03,101237.65818384092,13.8358,13.8922,13.8358,13.8717,101237.6582
2008-09-03 11:00:00,27.04,27.1,27.03,27.09,53956.33430677236,13.8768,13.9076,13.8717,13.9025,53956.3343
2008-09-03 11:05:00,27.08,27.17,27.05,27.12,67445.41788346544,13.8974,13.9435,13.882,13.9179,67445.4179
2008-09-03 11:10:00,27.12,27.14,26.99,27.05,78431.37254901961,13.9179,13.9282,13.8512,13.882,78431.3725
2008-09-03 11:15:00,27.05,27.07,26.94,27.02,95118.8986232791,13.882,13.8922,13.8255,13.8666,95118.8986
2008-09-03 11:20:00,27.02,27.07,26.97,27.02,55486.02419691281,13.8666,13.8922,13.8409,13.8666,55486.0242
2008-09-03 11:25:00,27.02,27.07,27.0,27.02,40884.43888193576,13.8666,13.8922,13.8563,13.8666,40884.4389
2008-09-03 11:30:00,27.02,27.05,27.0,27.02,57850.09039076624,13.8666,13.882,13.8563,13.8666,57850.0904
2008-09-03 11:35:00,27.02,27.03,26.93,27.0,235015.99221248785,13.8666,13.8717,13.8204,13.8563,235015.9922
2008-09-03 11:40:00,27.0,27.0,26.96,26.98,67445.41788346544,13.8563,13.8563,13.8358,13.846,67445.4179
2008-09-03 11:45:00,26.97,26.98,26.89,26.93,139340.84272006675,13.8409,13.846,13.7999,13.8204,139340.8427
2008-09-03 11:50:00,26.92,26.97,26.92,26.94,44778.19496592964,13.8153,13.8409,13.8153,13.8255,44778.195
2008-09-03 11:55:00,26.94,26.94,26.82,26.87,98734.529272702,13.8255,13.8255,13.7639,13.7896,98734.5293
2008-09-03 12:00:00,26.87,26.89,26.79,26.86,77179.80809345015,13.7896,13.7999,13.7485,13.7845,77179.8081
2008-09-03 12:05:00,26.86,26.93,26.84,26.84,31984.424975664027,13.7845,13.8204,13.7742,13.7742,31984.425
2008-09-03 12:10:00,26.84,26.91,26.83,26.89,58684.46669447921,13.7742,13.8101,13.7691,13.7999,58684.4667
2008-09-03 12:15:00,26.89,26.89,26.87,26.87,51731.33083020442,13.7999,13.7999,13.7896,13.7896,51731.3308
2008-09-03 12:20:00,26.89,26.89,26.83,26.87,54651.64789319984,13.7999,13.7999,13.7691,13.7896,54651.6479
2008-09-03 12:25:00,26.87,26.89,26.85,26.87,31845.362258378533,13.7896,13.7999,13.7793,13.7896,31845.3623
2008-09-03 12:30:00,26.87,26.87,26.77,26.84,76206.36907245168,13.7896,13.7896,13.7383,13.7742,76206.3691
2008-09-03 12:35:00,26.84,26.94,26.84,26.94,21415.658461966348,13.7742,13.8255,13.7742,13.8255,21415.6585
2008-09-03 12:40:00,26.94,26.94,26.84,26.87,45056.32040050063,13.8255,13.8255,13.7742,13.7896,45056.3204
2008-09-03 12:45:00,26.87,26.88,26.85,26.87,47837.57474621054,13.7896,13.7947,13.7793,13.7896,47837.5747
2008-09-03 12:50:00,26.87,26.88,26.82,26.87,96231.40036156308,13.7896,13.7947,13.7639,13.7896,96231.4004
2008-09-03 12:55:00,26.86,26.87,26.8,26.82,110276.73480739814,13.7845,13.7896,13.7537,13.7639,110276.7348
2008-09-03 13:00:00,26.82,26.87,26.79,26.87,96509.52579613408,13.7639,13.7896,13.7485,13.7896,96509.5258
2008-09-03 13:05:00,26.87,26.92,26.84,26.89,26282.8535669587,13.7896,13.8153,13.7742,13.7999,26282.8536
2008-09-03 13:10:00,26.88,26.9,26.82,26.89,79682.93700458908,13.7947,13.805,13.7639,13.7999,79682.937
2008-09-03 13:15:00,26.89,26.89,26.84,26.85,41440.68975107774,13.7999,13.7999,13.7742,13.7793,41440.6898
2008-09-03 13:20:00,26.86,26.88,26.82,26.83,24753.163676818247,13.7845,13.7947,13.7639,13.7691,24753.1637
2008-09-03 13:25:00,26.83,26.83,26.77,26.8,47698.51202892505,13.7691,13.7691,13.7383,13.7537,47698.512
2008-09-03 13:30:00,26.81,26.85,26.79,26.81,40884.43888193576,13.7588,13.7793,13.7485,13.7588,40884.4389
2008-09-03 13:35:00,26.81,26.82,26.79,26.81,23084.4110693923,13.7588,13.7639,13.7485,13.7588,23084.4111
2008-09-03 13:40:00,26.81,26.85,26.78,26.84,48950.07648449451,13.7588,13.7793,13.7434,13.7742,48950.0765
2008-09-03 13:45:00,26.84,26.89,26.83,26.88,36990.682797941874,13.7742,13.7999,13.7691,13.7947,36990.6828
2008-09-03 13:50:00,26.88,27.02,26.87,27.0,149631.48379919346,13.7947,13.8666,13.7896,13.8563,149631.4838
2008-09-03 13:55:00,26.99,27.0,26.89,26.89,105826.72785426228,13.8512,13.8563,13.7999,13.7999,105826.7279
2008-09-03 14:00:00,26.9,26.93,26.76,26.93,115839.24349881796,13.805,13.8204,13.7331,13.8204,115839.2435
2008-09-03 14:05:00,26.93,26.94,26.84,26.85,81907.94048115701,13.8204,13.8255,13.7742,13.7793,81907.9405
2008-09-03 14:10:00,26.85,26.85,26.74,26.82,64386.03810318454,13.7793,13.7793,13.7229,13.7639,64386.0381
2008-09-03 14:15:00,26.82,26.84,26.79,26.82,87331.38645529134,13.7639,13.7742,13.7485,13.7639,87331.3865
2008-09-03 14:20:00,26.82,26.82,26.74,26.79,66750.10429703796,13.7639,13.7639,13.7229,13.7485,66750.1043
2008-09-03 14:25:00,26.78,26.82,26.76,26.79,81629.81504658602,13.7434,13.7639,13.7331,13.7485,81629.815
2008-09-03 14:30:00,26.78,26.84,26.75,26.82,53956.33430677236,13.7434,13.7742,13.728,13.7639,53956.3343
2008-09-03 14:35:00,26.82,26.87,26.79,26.87,52704.769851202895,13.7639,13.7896,13.7485,13.7896,52704.7699
2008-09-03 14:40:00,26.87,26.91,26.84,26.89,64107.91266861355,13.7896,13.8101,13.7742,13.7999,64107.9127
2008-09-03 14:45:00,26.88,26.94,26.87,26.89,65498.5398414685,13.7947,13.8255,13.7896,13.7999,65498.5398
2008-09-03 14:50:00,26.89,26.89,26.83,26.83,82603.2540675845,13.7999,13.7999,13.7691,13.7691,82603.2541
2008-09-03 14:55:00,26.83,26.86,26.82,26.84,100820.47003198444,13.7691,13.7845,13.7639,13.7742,100820.47
2008-09-03 15:00:00,26.84,26.86,26.81,26.81,94701.71047142262,13.7742,13.7845,13.7588,13.7588,94701.7105
2008-09-03 15:05:00,26.81,26.86,26.81,26.83,108468.9194826867,13.7588,13.7845,13.7588,13.7691,108468.9195
2008-09-03 15:10:00,26.82,26.86,26.79,26.85,61465.72104018913,13.7639,13.7845,13.7485,13.7793,61465.721
2008-09-03 15:15:00,26.86,26.91,26.81,26.91,97900.15296898902,13.7845,13.8101,13.7588,13.8101,97900.153
2008-09-03 15:20:00,26.9,27.04,26.9,27.0,131692.3932693645,13.805,13.8768,13.805,13.8563,131692.3933
2008-09-03 15:25:00,27.0,27.0,26.9,26.9,134751.7730496454,13.8563,13.8563,13.805,13.805,134751.773
2008-09-03 15:30:00,26.9,26.92,26.83,26.92,88026.70004171882,13.805,13.8153,13.7691,13.8153,88026.7
2008-09-03 15:35:00,26.92,27.01,26.91,27.0,108190.79404811571,13.8153,13.8614,13.8101,13.8563,108190.794
2008-09-03 15:40:00,27.01,27.07,27.0,27.03,183284.66138228343,13.8614,13.8922,13.8563,13.8717,183284.6614
2008-09-03 15:45:00,27.02,27.05,26.94,26.97,160895.5638993186,13.8666,13.882,13.8255,13.8409,160895.5639
2008-09-03 15:50:00,26.97,27.02,26.95,27.0,158531.49770546518,13.8409,13.8666,13.8306,13.8563,158531.4977
2008-09-03 15:55:00,27.02,27.02,26.96,26.97,276734.8073981366,13.8666,13.8666,13.8358,13.8409,276734.8074
2008-09-04 09:30:00,26.89,26.89,26.61,26.64,67862.60603532194,13.7999,13.7999,13.6562,13.6716,67862.606
2008-09-04 09:35:00,26.66,26.88,26.61,26.79,86636.07286886386,13.6818,13.7947,13.6562,13.7485,86636.0729
2008-09-04 09:40:00,26.8,26.8,26.73,26.76,59240.7175636212,13.7537,13.7537,13.7177,13.7331,59240.7176
2008-09-04 09:45:00,26.76,26.76,26.61,26.61,71200.11125017384,13.7331,13.7331,13.6562,13.6562,71200.1113
2008-09-04 09:50:00,26.62,26.79,26.58,26.76,86357.94743429287,13.6613,13.7485,13.6408,13.7331,86357.9474
2008-09-04 09:55:00,26.77,26.85,26.75,26.78,89278.26449728828,13.7383,13.7793,13.728,13.7434,89278.2645
2008-09-04 10:00:00,26.78,26.87,26.76,26.83,70365.73494646086,13.7434,13.7896,13.7331,13.7691,70365.7349
2008-09-04 10:05:00,26.82,26.92,26.79,26.82,30871.923237380062,13.7639,13.8153,13.7485,13.7639,30871.9232
2008-09-04 10:10:00,26.81,26.83,26.74,26.76,29759.421499096094,13.7588,13.7691,13.7229,13.7331,29759.4215
2008-09-04 10:15:00,26.75,26.84,26.75,26.77,39493.8117090808,13.728,13.7742,13.728,13.7383,39493.8117
2008-09-04 10:20:00,26.79,26.82,26.71,26.76,49089.13920178001,13.7485,13.7639,13.7075,13.7331,49089.1392
2008-09-04 10:25:00,26.76,26.82,26.71,26.82,55903.2123487693,13.7331,13.7639,13.7075,13.7639,55903.2123
2008-09-04 10:30:00,26.82,26.82,26.59,26.7,82186.065915728,13.7639,13.7639,13.6459,13.7023,82186.0659
2008-09-04 10:35:00,26.71,26.75,26.59,26.68,54512.58517591434,13.7075,13.728,13.6459,13.6921,54512.5852
2008-09-04 10:40:00,26.68,26.68,26.53,26.58,52565.7071339174,13.6921,13.6921,13.6151,13.6408,52565.7071
2008-09-04 10:45:00,26.59,26.66,26.52,26.54,33235.98943123349,13.6459,13.6818,13.61,13.6202,33235.9894
2008-09-04 10:50:00,26.52,26.66,26.52,26.62,32262.550410235017,13.61,13.6818,13.61,13.6613,32262.5504
2008-09-04 10:55:00,26.61,26.71,26.6,26.71,54234.45974134335,13.6562,13.7075,13.651,13.7075,54234.4597
2008-09-04 11:00:00,26.7,26.7,26.59,26.63,36851.62008065638,13.7023,13.7023,13.6459,13.6664,36851.6201
2008-09-04 11:05:00,26.65,26.66,26.6,26.61,39910.999860937285,13.6767,13.6818,13.651,13.6562,39910.9999
2008-09-04 11:10:00,26.61,26.66,26.59,26.63,28090.668891670142,13.6562,13.6818,13.6459,13.6664,28090.6689
2008-09-04 11:15:00,26.63,26.7,26.59,26.7,33514.114865804484,13.6664,13.7023,13.6459,13.7023,33514.1149
2008-09-04 11:20:00,26.69,26.73,26.59,26.64,39215.68627450981,13.6972,13.7177,13.6459,13.6716,39215.6863
2008-09-04 11:25:00,26.64,26.69,26.62,26.65,28925.04519538312,13.6716,13.6972,13.6613,13.6767,28925.0452
2008-09-04 11:30:00,26.66,26.68,26.61,26.62,29620.3587818106,13.6818,13.6921,13.6562,13.6613,29620.3588
2008-09-04 11:35:00,26.63,26.66,26.59,26.64,22110.97204839383,13.6664,13.6818,13.6459,13.6716,22110.972
2008-09-04 11:40:00,26.64,26.68,26.62,26.66,27395.355305242665,13.6716,13.6921,13.6613,13.6818,27395.3553
2008-09-04 11:45:00,26.68,26.68,26.61,26.64,22667.22291753581,13.6921,13.6921,13.6562,13.6716,22667.2229
2008-09-04 11:50:00,26.65,26.72,26.65,26.66,37546.93366708386,13.6767,13.7126,13.6767,13.6818,37546.9337
2008-09-04 11:55:00,26.64,26.66,26.55,26.55,25309.41454596023,13.6716,13.6818,13.6254,13.6254,25309.4145
2008-09-04 12:00:00,26.56,26.61,26.56,26.58,33375.05214851898,13.6305,13.6562,13.6305,13.6408,33375.0521
2008-09-04 12:05:00,26.59,26.63,26.53,26.63,38381.30997079684,13.6459,13.6664,13.6151,13.6664,38381.31
2008-09-04 12:10:00,26.62,26.62,26.53,26.54,23640.66193853428,13.6613,13.6613,13.6151,13.6202,23640.6619
2008-09-04 12:15:00,26.55,26.61,26.53,26.58,23779.724655819777,13.6254,13.6562,13.6151,13.6408,23779.7247
2008-09-04 12:20:00,26.59,26.67,26.59,26.63,26700.041718815188,13.6459,13.687,13.6459,13.6664,26700.0417
2008-09-04 12:25:00,26.64,26.66,26.6,26.63,15853.149770546515,13.6716,13.6818,13.651,13.6664,15853.1498
2008-09-04 12:30:00,26.64,26.65,26.6,26.64,22389.09748296482,13.6716,13.6767,13.651,13.6716,22389.0975
2008-09-04 12:35:00,26.64,26.67,26.64,26.65,9873.4529272702,13.6716,13.687,13.6716,13.6767,9873.4529
2008-09-04 12:40:00,26.65,26.66,26.61,26.61,12793.769990265611,13.6767,13.6818,13.6562,13.6562,12793.77
2008-09-04 12:45:00,26.61,26.63,26.53,26.57,24335.97552496176,13.6562,13.6664,13.6151,13.6356,24335.9755
2008-09-04 12:50:00,26.58,26.59,26.52,26.53,30732.860520094564,13.6408,13.6459,13.61,13.6151,30732.8605
2008-09-04 12:55:00,26.53,26.53,26.5,26.5,32679.738562091505,13.6151,13.6151,13.5997,13.5997,32679.7386
2008-09-04 13:00:00,26.51,26.53,26.49,26.51,36017.243776943404,13.6048,13.6151,13.5946,13.6048,36017.2438
2008-09-04 13:05:00,26.5,26.5,26.45,26.48,22528.16020025032,13.5997,13.5997,13.574,13.5894,22528.1602
2008-09-04 13:10:00,26.48,26.51,26.43,26.44,20164.09400639689,13.5894,13.6048,13.5638,13.5689,20164.094
2008-09-04 13:15:00,26.44,26.48,26.44,26.46,25865.66541510221,13.5689,13.5894,13.5689,13.5792,25865.6654
2008-09-04 13:20:00,26.46,26.48,26.43,26.43,33375.05214851898,13.5792,13.5894,13.5638,13.5638,33375.0521
2008-09-04 13:25:00,26.43,26.48,26.42,26.48,69253.2332081769,13.5638,13.5894,13.5587,13.5894,69253.2332
2008-09-04 13:30:00,26.47,26.47,26.4,26.42,34765.679321373944,13.5843,13.5843,13.5484,13.5587,34765.6793
2008-09-04 13:35:00,26.43,26.45,26.43,26.45,11681.268251981644,13.5638,13.574,13.5638,13.574,11681.2683
2008-09-04 13:40:00,26.45,26.5,26.44,26.48,22250.034765679324,13.574,13.5997,13.5689,13.5894,22250.0348
2008-09-04 13:45:00,26.49,26.49,26.45,26.46,14462.52259769156,13.5946,13.5946,13.574,13.5792,14462.5226
2008-09-04 13:50:00,26.46,26.47,26.44,26.46,16409.4006396885,13.5792,13.5843,13.5689,13.5792,16409.4006
2008-09-04 13:55:00,26.45,26.5,26.45,26.49,16826.58879154499,13.574,13.5997,13.574,13.5946,16826.5888
2008-09-04 14:00:00,26.49,26.49,26.45,26.48,23501.599221248784,13.5946,13.5946,13.574,13.5894,23501.5992
2008-09-04 14:05:00,26.47,26.47,26.38,26.39,26700.041718815188,13.5843,13.5843,13.5381,13.5433,26700.0417
2008-09-04 14:10:00,26.41,26.41,26.28,26.36,70782.92309831735,13.5535,13.5535,13.4868,13.5279,70782.9231
2008-09-04 14:15:00,26.35,26.38,26.33,26.33,18217.215964399948,13.5227,13.5381,13.5125,13.5125,18217.216
2008-09-04 14:20:00,26.33,26.39,26.3,26.35,24892.22639410374,13.5125,13.5433,13.4971,13.5227,24892.2264
2008-09-04 14:25:00,26.35,26.46,26.35,26.42,33096.92671394799,13.5227,13.5792,13.5227,13.5587,33096.9267
2008-09-04 14:30:00,26.43,26.43,26.37,26.38,25170.35182867473,13.5638,13.5638,13.533,13.5381,25170.3518
2008-09-04 14:35:00,26.37,26.4,26.36,26.4,14879.710749548049,13.533,13.5484,13.5279,13.5484,14879.7107
2008-09-04 14:40:00,26.4,26.41,26.37,26.39,32401.613127520515,13.5484,13.5535,13.533,13.5433,32401.6131
2008-09-04 14:45:00,26.39,26.39,26.32,26.33,27256.29258795717,13.5433,13.5433,13.5073,13.5125,27256.2926
2008-09-04 14:50:00,26.32,26.34,26.29,26.32,41440.68975107774,13.5073,13.5176,13.4919,13.5073,41440.6898
2008-09-04 14:55:00,26.31,26.36,26.3,26.33,63412.59908218607,13.5022,13.5279,13.4971,13.5125,63412.5991
2008-09-04 15:00:00,26.34,26.38,26.32,26.35,60075.09386733417,13.5176,13.5381,13.5073,13.5227,60075.0939
2008-09-04 15:05:00,26.35,26.39,26.3,26.3,52982.89528577389,13.5227,13.5433,13.4971,13.4971,52982.8953
2008-09-04 15:10:00,26.31,26.4,26.29,26.34,105270.4769851203,13.5022,13.5484,13.4919,13.5176,105270.477
2008-09-04 15:15:00,26.34,26.38,26.3,26.32,84689.19482686692,13.5176,13.5381,13.4971,13.5073,84689.1948
2008-09-04 15:20:00,26.32,26.35,26.28,26.33,74954.80461688222,13.5073,13.5227,13.4868,13.5125,74954.8046
2008-09-04 15:25:00,26.33,26.38,26.32,26.36,41579.75246836324,13.5125,13.5381,13.5073,13.5279,41579.7525
2008-09-04 15:30:00,26.35,26.38,26.3,26.36,51036.01724377695,13.5227,13.5381,13.4971,13.5279,51036.0172
2008-09-04 15:35:00,26.36,26.38,26.3,26.3,65776.6652760395,13.5279,13.5381,13.4971,13.4971,65776.6653
2008-09-04 15:40:00,26.32,26.36,26.26,26.33,172159.64399944377,13.5073,13.5279,13.4765,13.5125,172159.644
2008-09-04 15:45:00,26.33,26.36,26.31,26.33,95397.0240578501,13.5125,13.5279,13.5022,13.5125,95397.0241
2008-09-04 15:50:00,26.34,26.38,26.32,26.33,124322.06925323322,13.5176,13.5381,13.5073,13.5125,124322.0693
2008-09-04 15:55:00,26.33,26.36,26.26,26.32,219719.09331108333,13.5125,13.5279,13.4765,13.5073,219719.0933
2008-09-05 09:30:00,26.18,26.18,25.95,26.02,90807.95438742872,13.4355,13.4355,13.3174,13.3534,90807.9544
2008-09-05 09:35:00,26.01,26.09,25.92,25.99,63273.536364900574,13.3482,13.3893,13.3021,13.338,63273.5364
2008-09-05 09:40:00,25.96,26.19,25.95,26.13,79265.74885273259,13.3226,13.4406,13.3174,13.4098,79265.7489
2008-09-05 09:45:00,26.13,26.18,25.98,25.98,38242.24725351133,13.4098,13.4355,13.3328,13.3328,38242.2473
2008-09-05 09:50:00,25.99,26.04,25.93,25.99,47559.44931163955,13.338,13.3636,13.3072,13.338,47559.4493
2008-09-05 09:55:00,26.02,26.07,25.94,25.97,25587.539980531223,13.3534,13.379,13.3123,13.3277,25587.54
2008-09-05 10:00:00,25.97,26.09,25.92,26.05,45195.38311778613,13.3277,13.3893,13.3021,13.3688,45195.3831
2008-09-05 10:05:00,26.05,26.05,25.95,26.0,50896.95452649145,13.3688,13.3688,13.3174,13.3431,50896.9545
2008-09-05 10:10:00,25.99,25.99,25.9,25.94,39354.748991795306,13.338,13.338,13.2918,13.3123,39354.749
2008-09-05 10:15:00,25.96,26.02,25.92,25.99,27673.48073981365,13.3226,13.3534,13.3021,13.338,27673.4807
2008-09-05 10:20:00,26.0,26.07,25.97,25.97,31845.362258378533,13.3431,13.379,13.3277,13.3277,31845.3623
2008-09-05 10:25:00,25.97,26.02,25.94,25.97,41857.87790293423,13.3277,13.3534,13.3123,13.3277,41857.8779
2008-09-05 10:30:00,25.96,26.0,25.92,25.97,32540.67584480601,13.3226,13.3431,13.3021,13.3277,32540.6758
2008-09-05 10:35:00,25.97,26.06,25.97,26.02,40050.06257822278,13.3277,13.3739,13.3277,13.3534,40050.0626
2008-09-05 10:40:00,26.02,26.13,26.0,26.13,44082.88137950216,13.3534,13.4098,13.3431,13.4098,44082.8814
2008-09-05 10:45:00,26.13,26.15,26.0,26.06,54234.45974134335,13.4098,13.4201,13.3431,13.3739,54234.4597
2008-09-05 10:50:00,26.06,26.1,26.02,26.1,44917.25768321513,13.3739,13.3944,13.3534,13.3944,44917.2577
2008-09-05 10:55:00,26.1,26.11,25.96,26.0,40606.313447364766,13.3944,13.3996,13.3226,13.3431,40606.3134
2008-09-05 11:00:00,26.0,26.06,25.95,26.0,45612.57126964261,13.3431,13.3739,13.3174,13.3431,45612.5713
2008-09-05 11:05:00,26.01,26.05,26.0,26.05,21971.90933110833,13.3482,13.3688,13.3431,13.3688,21971.9093
2008-09-05 11:10:00,26.05,26.07,25.97,26.02,55903.2123487693,13.3688,13.379,13.3277,13.3534,55903.2123
2008-09-05 11:15:00,26.02,26.06,25.94,25.95,42414.12877207621,13.3534,13.3739,13.3123,13.3174,42414.1288
2008-09-05 11:20:00,25.95,26.0,25.95,26.0,52426.64441663191,13.3174,13.3431,13.3174,13.3431,52426.6444
2008-09-05 11:25:00,26.0,26.11,26.0,26.11,61465.72104018913,13.3431,13.3996,13.3431,13.3996,61465.721
2008-09-05 11:30:00,26.11,26.11,26.02,26.02,41579.75246836324,13.3996,13.3996,13.3534,13.3534,41579.7525
2008-09-05 11:35:00,26.03,26.14,26.02,26.07,65498.5398414685,13.3585,13.415,13.3534,13.379,65498.5398
2008-09-05 11:40:00,26.07,26.17,26.07,26.15,45890.6967042136,13.379,13.4304,13.379,13.4201,45890.6967
2008-09-05 11:45:00,26.15,26.21,26.11,26.2,77736.05896259214,13.4201,13.4509,13.3996,13.4457,77736.059
2008-09-05 11:50:00,26.2,26.3,26.2,26.28,63829.78723404256,13.4457,13.4971,13.4457,13.4868,63829.7872
2008-09-05 11:55:00,26.28,26.36,26.26,26.27,39076.62355722431,13.4868,13.5279,13.4765,13.4817,39076.6236
2008-09-05 12:00:00,26.27,26.32,26.26,26.3,31567.23682380754,13.4817,13.5073,13.4765,13.4971,31567.2368
2008-09-05 12:05:00,26.28,26.33,26.28,26.3,33792.24030037547,13.4868,13.5125,13.4868,13.4971,33792.2403
2008-09-05 12:10:00,26.31,26.31,26.24,26.27,28925.04519538312,13.5022,13.5022,13.4663,13.4817,28925.0452
2008-09-05 12:15:00,26.26,26.28,26.23,26.26,18078.15324711445,13.4765,13.4868,13.4611,13.4765,18078.1532
2008-09-05 12:20:00,26.26,26.28,26.22,26.23,34209.42845223196,13.4765,13.4868,13.456,13.4611,34209.4285
2008-09-05 12:25:00,26.23,26.34,26.23,26.34,37546.93366708386,13.4611,13.5176,13.4611,13.5176,37546.9337
2008-09-05 12:30:00,26.33,26.42,26.3,26.3,45612.57126964261,13.5125,13.5587,13.4971,13.4971,45612.5713
2008-09-05 12:35:00,26.29,26.38,26.28,26.35,32123.48769294952,13.4919,13.5381,13.4868,13.5227,32123.4877
2008-09-05 12:40:00,26.36,26.36,26.3,26.35,24892.22639410374,13.5279,13.5279,13.4971,13.5227,24892.2264
2008-09-05 12:45:00,26.35,26.46,26.34,26.43,52843.83256848839,13.5227,13.5792,13.5176,13.5638,52843.8326
2008-09-05 12:50:00,26.43,26.46,26.36,26.42,52009.45626477542,13.5638,13.5792,13.5279,13.5587,52009.4563
2008-09-05 12:55:00,26.43,26.44,26.34,26.4,38798.49812265332,13.5638,13.5689,13.5176,13.5484,38798.4981
2008-09-05 13:00:00,26.4,26.41,26.37,26.38,34487.553886802954,13.5484,13.5535,13.533,13.5381,34487.5539
2008-09-05 13:05:00,26.38,26.46,26.38,26.43,40606.313447364766,13.5381,13.5792,13.5381,13.5638,40606.3134
2008-09-05 13:10:00,26.43,26.47,26.42,26.46,29898.484216381592,13.5638,13.5843,13.5587,13.5792,29898.4842
2008-09-05 13:15:00,26.45,26.5,26.43,26.45,35739.118342372414,13.574,13.5997,13.5638,13.574,35739.1183
2008-09-05 13:20:00,26.45,26.45,26.41,26.43,23362.53650396329,13.574,13.574,13.5535,13.5638,23362.5365
2008-09-05 13:25:00,26.43,26.46,26.43,26.46,20303.156723682383,13.5638,13.5792,13.5638,13.5792,20303.1567
2008-09-05 13:30:00,26.45,26.51,26.44,26.48,31984.424975664027,13.574,13.6048,13.5689,13.5894,31984.425
2008-09-05 13:35:00,26.47,26.47,26.32,26.32,36434.431928799895,13.5843,13.5843,13.5073,13.5073,36434.4319
2008-09-05 13:40:00,26.33,26.41,26.33,26.36,42414.12877207621,13.5125,13.5535,13.5125,13.5279,42414.1288
2008-09-05 13:45:00,26.37,26.38,26.3,26.31,26560.979001529693,13.533,13.5381,13.4971,13.5022,26560.979
2008-09-05 13:50:00,26.31,26.33,26.28,26.33,19746.9058545404,13.5022,13.5125,13.4868,13.5125,19746.9059
2008-09-05 13:55:00,26.33,26.39,26.33,26.39,27256.29258795717,13.5125,13.5433,13.5125,13.5433,27256.2926
2008-09-05 14:00:00,26.38,26.38,26.27,26.29,52704.769851202895,13.5381,13.5381,13.4817,13.4919,52704.7699
2008-09-05 14:05:00,26.3,26.33,26.26,26.27,58267.27854262273,13.4971,13.5125,13.4765,13.4817,58267.2785
2008-09-05 14:10:00,26.27,26.34,26.22,26.33,65220.41440689752,13.4817,13.5176,13.456,13.5125,65220.4144
2008-09-05 14:15:00,26.34,26.37,26.28,26.37,35182.86747323043,13.5176,13.533,13.4868,13.533,35182.8675
2008-09-05 14:20:00,26.37,26.42,26.35,26.38,49089.13920178001,13.533,13.5587,13.5227,13.5381,49089.1392
2008-09-05 14:25:00,26.38,26.41,26.36,26.41,49645.39007092199,13.5381,13.5535,13.5279,13.5535,49645.3901
2008-09-05 14:30:00,26.41,26.47,26.38,26.42,69253.2332081769,13.5535,13.5843,13.5381,13.5587,69253.2332
2008-09-05 14:35:00,26.42,26.47,26.4,26.4,55068.83604505633,13.5587,13.5843,13.5484,13.5484,55068.836
2008-09-05 14:40:00,26.41,26.47,26.39,26.47,41162.564316506745,13.5535,13.5843,13.5433,13.5843,41162.5643
2008-09-05 14:45:00,26.47,26.5,26.41,26.49,57850.09039076624,13.5843,13.5997,13.5535,13.5946,57850.0904
2008-09-05 14:50:00,26.49,26.53,26.48,26.52,42970.37964121819,13.5946,13.6151,13.5894,13.61,42970.3796
2008-09-05 14:55:00,26.52,26.59,26.52,26.53,65081.35168961202,13.61,13.6459,13.61,13.6151,65081.3517
2008-09-05 15:00:00,26.53,26.56,26.48,26.51,64246.97538589904,13.6151,13.6305,13.5894,13.6048,64246.9754
2008-09-05 15:05:00,26.51,26.56,26.48,26.52,139618.96815463775,13.6048,13.6305,13.5894,13.61,139618.9682
2008-09-05 15:10:00,26.51,26.52,26.48,26.5,30315.67236823808,13.6048,13.61,13.5894,13.5997,30315.6724
2008-09-05 15:15:00,26.5,26.54,26.48,26.53,48671.95104992352,13.5997,13.6202,13.5894,13.6151,48671.951
2008-09-05 15:20:00,26.53,26.53,26.48,26.52,65498.5398414685,13.6151,13.6151,13.5894,13.61,65498.5398
2008-09-05 15:25:00,26.53,26.56,26.5,26.5,91781.3934084272,13.6151,13.6305,13.5997,13.5997,91781.3934
2008-09-05 15:30:00,26.51,26.51,26.47,26.49,87470.44917257685,13.6048,13.6048,13.5843,13.5946,87470.4492
2008-09-05 15:35:00,26.51,26.54,26.48,26.53,92615.7697121402,13.6048,13.6202,13.5894,13.6151,92615.7697
2008-09-05 15:40:00,26.53,26.53,26.46,26.48,119454.87414824088,13.6151,13.6151,13.5792,13.5894,119454.8741
2008-09-05 15:45:00,26.48,26.54,26.48,26.51,116256.43165067448,13.5894,13.6202,13.5894,13.6048,116256.4317
2008-09-05 15:50:00,26.51,26.65,26.5,26.63,206508.1351689612,13.6048,13.6767,13.5997,13.6664,206508.1352
2008-09-05 15:55:00,26.63,26.66,26.58,26.58,282853.5669586984,13.6664,13.6818,13.6408,13.6408,282853.567
2008-09-08 09:30:00,26.89,27.28,26.84,27.25,69670.42136003338,13.7999,14.0,13.7742,13.9846,69670.4214
2008-09-08 09:35:00,27.25,27.3,27.16,27.24,79404.81157001808,13.9846,14.0103,13.9384,13.9795,79404.8116
2008-09-08 09:40:00,27.26,27.32,27.13,27.22,53956.33430677236,13.9897,14.0205,13.923,13.9692,53956.3343
2008-09-08 09:45:00,27.22,27.3,27.17,27.25,50757.891809205954,13.9692,14.0103,13.9435,13.9846,50757.8918
2008-09-08 09:50:00,27.25,27.25,27.1,27.14,125017.3828396607,13.9846,13.9846,13.9076,13.9282,125017.3828
2008-09-08 09:55:00,27.15,27.31,27.13,27.26,80795.43874287304,13.9333,14.0154,13.923,13.9897,80795.4387
2008-09-08 10:00:00,27.26,27.28,27.17,27.28,87053.26102072035,13.9897,14.0,13.9435,14.0,87053.261
2008-09-08 10:05:00,27.27,27.33,27.25,27.3,100403.28188012796,13.9949,14.0257,13.9846,14.0103,100403.2819
2008-09-08 10:10:00,27.3,27.33,27.25,27.25,93728.27145042414,14.0103,14.0257,13.9846,13.9846,93728.2715
2008-09-08 10:15:00,27.25,27.29,27.23,27.28,50340.70365734947,13.9846,14.0051,13.9743,14.0,50340.7037
2008-09-08 10:20:00,27.28,27.36,27.23,27.36,124322.06925323322,14.0,14.0411,13.9743,14.0411,124322.0693
2008-09-08 10:25:00,27.36,27.47,27.34,27.37,89417.32721457379,14.0411,14.0975,14.0308,14.0462,89417.3272
2008-09-08 10:30:00,27.37,27.5,27.37,27.46,113197.05187039357,14.0462,14.1129,14.0462,14.0924,113197.0519
2008-09-08 10:35:00,27.46,27.54,27.43,27.53,63551.66179947156,14.0924,14.1334,14.077,14.1283,63551.6618
2008-09-08 10:40:00,27.53,27.53,27.47,27.47,85384.5084132944,14.1283,14.1283,14.0975,14.0975,85384.5084
2008-09-08 10:45:00,27.47,27.51,27.47,27.49,56876.65136976777,14.0975,14.118,14.0975,14.1078,56876.6514
2008-09-08 10:50:00,27.5,27.51,27.42,27.43,140314.28174106524,14.1129,14.118,14.0718,14.077,140314.2817
2008-09-08 10:55:00,27.43,27.52,27.37,27.37,75789.1809205952,14.077,14.1232,14.0462,14.0462,75789.1809
2008-09-08 11:00:00,27.36,27.42,27.19,27.38,120289.25045195383,14.0411,14.0718,13.9538,14.0513,120289.2505
2008-09-08 11:05:00,27.37,27.5,27.33,27.37,94701.71047142262,14.0462,14.1129,14.0257,14.0462,94701.7105
2008-09-08 11:10:00,27.35,27.54,27.35,27.51,115282.992629676,14.0359,14.1334,14.0359,14.118,115282.9926
2008-09-08 11:15:00,27.5,27.5,27.45,27.46,29620.3587818106,14.1129,14.1129,14.0872,14.0924,29620.3588
2008-09-08 11:20:00,27.46,27.51,27.45,27.48,28368.79432624113,14.0924,14.118,14.0872,14.1026,28368.7943
2008-09-08 11:25:00,27.46,27.51,27.37,27.41,43109.442358503686,14.0924,14.118,14.0462,14.0667,43109.4424
2008-09-08 11:30:00,27.41,27.52,27.41,27.5,65359.47712418301,14.0667,14.1232,14.0667,14.1129,65359.4771
2008-09-08 11:35:00,27.5,27.58,27.48,27.57,76484.49450702267,14.1129,14.154,14.1026,14.1488,76484.4945
2008-09-08 11:40:00,27.57,27.58,27.46,27.48,106939.22959254624,14.1488,14.154,14.0924,14.1026,106939.2296
2008-09-08 11:45:00,27.47,27.49,27.44,27.49,201362.81462939788,14.0975,14.1078,14.0821,14.1078,201362.8146
2008-09-08 11:50:00,27.49,27.56,27.46,27.52,128772.07620636908,14.1078,14.1437,14.0924,14.1232,128772.0762
2008-09-08 11:55:00,27.52,27.59,27.43,27.59,152829.92629675986,14.1232,14.1591,14.077,14.1591,152829.9263
2008-09-08 12:00:00,27.59,27.6,27.52,27.52,93450.14601585316,14.1591,14.1642,14.1232,14.1232,93450.146
2008-09-08 12:05:00,27.53,27.56,27.46,27.51,37129.74551522737,14.1283,14.1437,14.0924,14.118,37129.7455
2008-09-08 12:10:00,27.51,27.51,27.4,27.51,53261.02072034488,14.118,14.118,14.0616,14.118,53261.0207
2008-09-08 12:15:00,27.51,27.56,27.44,27.51,57850.09039076624,14.118,14.1437,14.0821,14.118,57850.0904
2008-09-08 12:20:00,27.51,27.57,27.5,27.51,49784.45278820748,14.118,14.1488,14.1129,14.118,49784.4528
2008-09-08 12:25:00,27.51,27.56,27.46,27.47,69809.48407731888,14.118,14.1437,14.0924,14.0975,69809.4841
2008-09-08 12:30:00,27.47,27.55,27.45,27.46,171186.20497844528,14.0975,14.1386,14.0872,14.0924,171186.205
2008-09-08 12:35:00,27.46,27.5,27.42,27.49,71478.23668474483,14.0924,14.1129,14.0718,14.1078,71478.2367
2008-09-08 12:40:00,27.49,27.54,27.46,27.46,50618.82909192046,14.1078,14.1334,14.0924,14.0924,50618.8291
2008-09-08 12:45:00,27.46,27.54,27.43,27.43,54095.39702405786,14.0924,14.1334,14.077,14.077,54095.397
2008-09-08 12:50:00,27.43,27.49,27.41,27.49,48393.82561535253,14.077,14.1078,14.0667,14.1078,48393.8256
2008-09-08 12:55:00,27.5,27.55,27.48,27.48,37268.80823251286,14.1129,14.1386,14.1026,14.1026,37268.8082
2008-09-08 13:00:00,27.48,27.55,27.48,27.48,51175.079961062445,14.1026,14.1386,14.1026,14.1026,51175.08
2008-09-08 13:05:00,27.48,27.51,27.45,27.45,94423.58503685164,14.1026,14.118,14.0872,14.0872,94423.585
2008-09-08 13:10:00,27.45,27.53,27.45,27.52,126129.88457794466,14.0872,14.1283,14.0872,14.1232,126129.8846
2008-09-08 13:15:00,27.52,27.58,27.45,27.57,148936.17021276598,14.1232,14.154,14.0872,14.1488,148936.1702
2008-09-08 13:20:00,27.58,27.68,27.51,27.66,215825.33722708945,14.154,14.2053,14.118,14.195,215825.3372
2008-09-08 13:25:00,27.66,27.73,27.6,27.62,88722.0136281463,14.195,14.2309,14.1642,14.1745,88722.0136
2008-09-08 13:30:00,27.61,27.65,27.54,27.57,33514.114865804484,14.1694,14.1899,14.1334,14.1488,33514.1149
2008-09-08 13:35:00,27.58,27.64,27.52,27.56,19746.9058545404,14.154,14.1848,14.1232,14.1437,19746.9059
2008-09-08 13:40:00,27.54,27.55,27.47,27.55,39354.748991795306,14.1334,14.1386,14.0975,14.1386,39354.749
2008-09-08 13:45:00,27.55,27.59,27.52,27.52,20025.03128911139,14.1386,14.1591,14.1232,14.1232,20025.0313
2008-09-08 13:50:00,27.52,27.53,27.46,27.48,20998.47031010986,14.1232,14.1283,14.0924,14.1026,20998.4703
2008-09-08 13:55:00,27.51,27.53,27.46,27.46,23779.724655819777,14.118,14.1283,14.0924,14.0924,23779.7247
2008-09-08 14:00:00,27.47,27.63,27.42,27.57,126825.19816437214,14.0975,14.1796,14.0718,14.1488,126825.1982
2008-09-08 14:05:00,27.58,27.58,27.48,27.5,47837.57474621054,14.154,14.154,14.1026,14.1129,47837.5747
2008-09-08 14:10:00,27.5,27.53,27.44,27.53,68836.0450563204,14.1129,14.1283,14.0821,14.1283,68836.0451
2008-09-08 14:15:00,27.53,27.54,27.48,27.52,18078.15324711445,14.1283,14.1334,14.1026,14.1232,18078.1532
2008-09-08 14:20:00,27.51,27.58,27.48,27.56,58267.27854262273,14.118,14.154,14.1026,14.1437,58267.2785
2008-09-08 14:25:00,27.56,27.57,27.51,27.54,29759.421499096094,14.1437,14.1488,14.118,14.1334,29759.4215
2008-09-08 14:30:00,27.53,27.58,27.52,27.54,31706.299541093034,14.1283,14.154,14.1232,14.1334,31706.2995
2008-09-08 14:35:00,27.56,27.65,27.55,27.64,45473.50855235712,14.1437,14.1899,14.1386,14.1848,45473.5086
2008-09-08 14:40:00,27.64,27.64,27.56,27.59,40189.12529550828,14.1848,14.1848,14.1437,14.1591,40189.1253
2008-09-08 14:45:00,27.6,27.63,27.54,27.54,38798.49812265332,14.1642,14.1796,14.1334,14.1334,38798.4981
2008-09-08 14:50:00,27.54,27.59,27.54,27.59,17939.090529828954,14.1334,14.1591,14.1334,14.1591,17939.0905
2008-09-08 14:55:00,27.59,27.61,27.52,27.58,36712.557363370885,14.1591,14.1694,14.1232,14.154,36712.5574
2008-09-08 15:00:00,27.59,27.63,27.56,27.61,26978.16715338618,14.1591,14.1796,14.1437,14.1694,26978.1672
2008-09-08 15:05:00,27.6,27.61,27.53,27.53,82325.12863301349,14.1642,14.1694,14.1283,14.1283,82325.1286
2008-09-08 15:10:00,27.53,27.64,27.53,27.63,84550.13210958143,14.1283,14.1848,14.1283,14.1796,84550.1321
2008-09-08 15:15:00,27.63,27.68,27.62,27.67,75511.0554860242,14.1796,14.2053,14.1745,14.2001,75511.0555
2008-09-08 15:20:00,27.67,27.76,27.66,27.71,104018.91252955084,14.2001,14.2463,14.195,14.2207,104018.9125
2008-09-08 15:25:00,27.72,27.79,27.71,27.76,86357.94743429287,14.2258,14.2617,14.2207,14.2463,86357.9474
2008-09-08 15:30:00,27.77,27.89,27.76,27.86,121540.81490752332,14.2515,14.3131,14.2463,14.2977,121540.8149
2008-09-08 15:35:00,27.87,27.94,27.84,27.93,129189.26435822556,14.3028,14.3387,14.2874,14.3336,129189.2644
2008-09-08 15:40:00,27.94,28.0,27.91,27.95,157558.0586844667,14.3387,14.3695,14.3233,14.3438,157558.0587
2008-09-08 15:45:00,27.96,27.98,27.9,27.94,137672.0901126408,14.349,14.3592,14.3182,14.3387,137672.0901
2008-09-08 15:50:00,27.94,27.96,27.92,27.94,94840.77318870812,14.3387,14.349,14.3284,14.3387,94840.7732
2008-09-08 15:55:00,27.94,27.98,27.93,27.97,239883.18731748025,14.3387,14.3592,14.3336,14.3541,239883.1873
2008-09-09 09:30:00,27.99,28.02,27.64,27.81,184675.2885551384,14.3644,14.3798,14.1848,14.272,184675.2886
2008-09-09 09:35:00,27.81,27.83,27.62,27.74,213739.396467807,14.272,14.2823,14.1745,14.2361,213739.3965
2008-09-09 09:40:00,27.76,28.04,27.74,27.99,125990.82186065915,14.2463,14.39,14.2361,14.3644,125990.8219
2008-09-09 09:45:00,27.99,28.04,27.95,27.99,161034.6266166041,14.3644,14.39,14.3438,14.3644,161034.6266
2008-09-09 09:50:00,27.99,28.1,27.94,28.09,180642.469753859,14.3644,14.4208,14.3387,14.4157,180642.4698
2008-09-09 09:55:00,28.1,28.1,28.03,28.06,57711.02767348074,14.4208,14.4208,14.3849,14.4003,57711.0277
2008-09-09 10:00:00,28.05,28.12,28.01,28.09,87470.44917257685,14.3952,14.4311,14.3746,14.4157,87470.4492
2008-09-09 10:05:00,28.06,28.1,28.01,28.06,60492.28201919066,14.4003,14.4208,14.3746,14.4003,60492.282
2008-09-09 10:10:00,28.06,28.08,28.01,28.06,69670.42136003338,14.4003,14.4106,14.3746,14.4003,69670.4214
2008-09-09 10:15:00,28.04,28.11,28.0,28.04,72034.48755388681,14.39,14.426,14.3695,14.39,72034.4876
2008-09-09 10:20:00,28.05,28.17,28.05,28.14,75371.99276873871,14.3952,14.4567,14.3952,14.4414,75371.9928
2008-09-09 10:25:00,28.15,28.2,28.07,28.07,67584.48060075095,14.4465,14.4721,14.4054,14.4054,67584.4806
2008-09-09 10:30:00,28.07,28.07,28.01,28.02,56598.525935196776,14.4054,14.4054,14.3746,14.3798,56598.5259
2008-09-09 10:35:00,28.03,28.08,28.02,28.06,80795.43874287304,14.3849,14.4106,14.3798,14.4003,80795.4387
2008-09-09 10:40:00,28.05,28.12,28.03,28.07,80656.37602558755,14.3952,14.4311,14.3849,14.4054,80656.376
2008-09-09 10:45:00,28.07,28.12,27.93,27.94,60492.28201919066,14.4054,14.4311,14.3336,14.3387,60492.282
2008-09-09 10:50:00,27.93,27.94,27.83,27.85,58267.27854262273,14.3336,14.3387,14.2823,14.2925,58267.2785
2008-09-09 10:55:00,27.86,27.87,27.71,27.76,125573.63370880268,14.2977,14.3028,14.2207,14.2463,125573.6337
2008-09-09 11:00:00,27.76,27.79,27.73,27.78,46168.8221387846,14.2463,14.2617,14.2309,14.2566,46168.8221
2008-09-09 11:05:00,27.79,27.79,27.71,27.74,55068.83604505633,14.2617,14.2617,14.2207,14.2361,55068.836
2008-09-09 11:10:00,27.74,27.74,27.64,27.66,67584.48060075095,14.2361,14.2361,14.1848,14.195,67584.4806
2008-09-09 11:15:00,27.66,27.7,27.57,27.7,77179.80809345015,14.195,14.2155,14.1488,14.2155,77179.8081
2008-09-09 11:20:00,27.7,27.81,27.7,27.81,92476.70699485469,14.2155,14.272,14.2155,14.272,92476.707
2008-09-09 11:25:00,27.82,27.85,27.78,27.84,60492.28201919066,14.2771,14.2925,14.2566,14.2874,60492.282
2008-09-09 11:30:00,27.84,27.92,27.78,27.89,80239.18787373106,14.2874,14.3284,14.2566,14.3131,80239.1879
2008-09-09 11:35:00,27.89,27.99,27.87,27.97,68279.79418717843,14.3131,14.3644,14.3028,14.3541,68279.7942
2008-09-09 11:40:00,27.96,27.98,27.92,27.96,38520.37268808233,14.349,14.3592,14.3284,14.349,38520.3727
2008-09-09 11:45:00,27.97,28.01,27.93,28.0,42553.19148936171,14.3541,14.3746,14.3336,14.3695,42553.1915
2008-09-09 11:50:00,28.0,28.02,27.94,28.02,56042.2750660548,14.3695,14.3798,14.3387,14.3798,56042.2751
2008-09-09 11:55:00,28.02,28.02,27.93,27.94,30454.73508552357,14.3798,14.3798,14.3336,14.3387,30454.7351
2008-09-09 12:00:00,27.94,27.95,27.89,27.92,83437.63037129746,14.3387,14.3438,14.3131,14.3284,83437.6304
2008-09-09 12:05:00,27.91,27.94,27.87,27.89,46864.13572521207,14.3233,14.3387,14.3028,14.3131,46864.1357
2008-09-09 12:10:00,27.89,27.93,27.81,27.86,44082.88137950216,14.3131,14.3336,14.272,14.2977,44082.8814
2008-09-09 12:15:00,27.86,27.9,27.82,27.9,74815.74189959673,14.2977,14.3182,14.2771,14.3182,74815.7419
2008-09-09 12:20:00,27.91,28.0,27.89,27.94,31150.04867195105,14.3233,14.3695,14.3131,14.3387,31150.0487
2008-09-09 12:25:00,27.94,27.99,27.89,27.89,25031.28911138924,14.3387,14.3644,14.3131,14.3131,25031.2891
2008-09-09 12:30:00,27.89,27.94,27.85,27.92,32540.67584480601,14.3131,14.3387,14.2925,14.3284,32540.6758
2008-09-09 12:35:00,27.91,27.97,27.9,27.91,31010.98595466556,14.3233,14.3541,14.3182,14.3233,31010.986
2008-09-09 12:40:00,27.91,27.94,27.86,27.94,67723.54331803643,14.3233,14.3387,14.2977,14.3387,67723.5433
2008-09-09 12:45:00,27.93,27.96,27.89,27.89,20581.28215825337,14.3336,14.349,14.3131,14.3131,20581.2822
2008-09-09 12:50:00,27.89,27.92,27.82,27.85,47559.44931163955,14.3131,14.3284,14.2771,14.2925,47559.4493
2008-09-09 12:55:00,27.85,27.88,27.81,27.87,24892.22639410374,14.2925,14.3079,14.272,14.3028,24892.2264
2008-09-09 13:00:00,27.86,27.92,27.83,27.9,44500.06953135865,14.2977,14.3284,14.2823,14.3182,44500.0695
2008-09-09 13:05:00,27.9,27.9,27.83,27.85,25309.41454596023,14.3182,14.3182,14.2823,14.2925,25309.4145
2008-09-09 13:10:00,27.85,27.87,27.77,27.82,41718.81518564873,14.2925,14.3028,14.2515,14.2771,41718.8152
2008-09-09 13:15:00,27.83,27.89,27.81,27.89,41023.50159922125,14.2823,14.3131,14.272,14.3131,41023.5016
2008-09-09 13:20:00,27.89,27.91,27.84,27.86,32540.67584480601,14.3131,14.3233,14.2874,14.2977,32540.6758
2008-09-09 13:25:00,27.83,27.83,27.76,27.79,32540.67584480601,14.2823,14.2823,14.2463,14.2617,32540.6758
2008-09-09 13:30:00,27.77,27.81,27.69,27.77,46168.8221387846,14.2515,14.272,14.2104,14.2515,46168.8221
2008-09-09 13:35:00,27.76,27.76,27.69,27.74,25170.35182867473,14.2463,14.2463,14.2104,14.2361,25170.3518
2008-09-09 13:40:00,27.74,27.76,27.69,27.75,24057.85009039077,14.2361,14.2463,14.2104,14.2412,24057.8501
2008-09-09 13:45:00,27.74,27.75,27.63,27.66,65915.727993325,14.2361,14.2412,14.1796,14.195,65915.728
2008-09-09 13:50:00,27.65,27.69,27.63,27.68,20025.03128911139,14.1899,14.2104,14.1796,14.2053,20025.0313
2008-09-09 13:55:00,27.66,27.67,27.62,27.64,27395.355305242665,14.195,14.2001,14.1745,14.1848,27395.3553
2008-09-09 14:00:00,27.64,27.72,27.64,27.71,56181.33778334029,14.1848,14.2258,14.1848,14.2207,56181.3378
2008-09-09 14:05:00,27.71,27.72,27.66,27.7,48393.82561535253,14.2207,14.2258,14.195,14.2155,48393.8256
2008-09-09 14:10:00,27.7,27.72,27.66,27.69,51036.01724377695,14.2155,14.2258,14.195,14.2104,51036.0172
2008-09-09 14:15:00,27.68,27.69,27.61,27.64,35739.118342372414,14.2053,14.2104,14.1694,14.1848,35739.1183
2008-09-09 14:20:00,27.64,27.71,27.63,27.7,26839.104436100683,14.1848,14.2207,14.1796,14.2155,26839.1044
2008-09-09 14:25:00,27.7,27.8,27.69,27.75,18495.341398970937,14.2155,14.2669,14.2104,14.2412,18495.3414
2008-09-09 14:30:00,27.75,27.75,27.62,27.62,25031.28911138924,14.2412,14.2412,14.1745,14.1745,25031.2891
2008-09-09 14:35:00,27.61,27.69,27.61,27.65,28785.982478097623,14.1694,14.2104,14.1694,14.1899,28785.9825
2008-09-09 14:40:00,27.65,27.68,27.63,27.65,23223.4737866778,14.1899,14.2053,14.1796,14.1899,23223.4738
2008-09-09 14:45:00,27.65,27.71,27.58,27.71,58823.52941176471,14.1899,14.2207,14.154,14.2207,58823.5294
2008-09-09 14:50:00,27.71,27.71,27.66,27.68,44778.19496592964,14.2207,14.2207,14.195,14.2053,44778.195
2008-09-09 14:55:00,27.68,27.71,27.64,27.7,70087.60951188987,14.2053,14.2207,14.1848,14.2155,70087.6095
2008-09-09 15:00:00,27.7,27.73,27.64,27.68,66889.16701432347,14.2155,14.2309,14.1848,14.2053,66889.167
2008-09-09 15:05:00,27.68,27.75,27.66,27.71,54234.45974134335,14.2053,14.2412,14.195,14.2207,54234.4597
2008-09-09 15:10:00,27.71,27.74,27.66,27.72,55346.96147962732,14.2207,14.2361,14.195,14.2258,55346.9615
2008-09-09 15:15:00,27.71,27.73,27.66,27.66,80795.43874287304,14.2207,14.2309,14.195,14.195,80795.4387
2008-09-09 15:20:00,27.65,27.7,27.64,27.69,39910.999860937285,14.1899,14.2155,14.1848,14.2104,39910.9999
2008-09-09 15:25:00,27.69,27.71,27.66,27.71,33235.98943123349,14.2104,14.2207,14.195,14.2207,33235.9894
2008-09-09 15:30:00,27.71,27.76,27.69,27.69,67584.48060075095,14.2207,14.2463,14.2104,14.2104,67584.4806
2008-09-09 15:35:00,27.69,27.69,27.6,27.64,56737.58865248227,14.2104,14.2104,14.1642,14.1848,56737.5887
2008-09-09 15:40:00,27.65,27.65,27.5,27.53,141426.7834793492,14.1899,14.1899,14.1129,14.1283,141426.7835
2008-09-09 15:45:00,27.52,27.55,27.4,27.41,109720.48393825616,14.1232,14.1386,14.0616,14.0667,109720.4839
2008-09-09 15:50:00,27.41,27.43,27.36,27.37,151300.2364066194,14.0667,14.077,14.0411,14.0462,151300.2364
2008-09-09 15:55:00,27.37,27.38,27.33,27.34,141009.59532749272,14.0462,14.0513,14.0257,14.0308,141009.5953
2008-09-10 09:30:00,27.38,27.48,27.22,27.34,85801.6965651509,14.0513,14.1026,13.9692,14.0308,85801.6966
2008-09-10 09:35:00,27.35,27.35,27.17,27.23,32679.738562091505,14.0359,14.0359,13.9435,13.9743,32679.7386
2008-09-10 09:40:00,27.2,27.46,27.19,27.35,74676.67918231123,13.9589,14.0924,13.9538,14.0359,74676.6792
2008-09-10 09:45:00,27.35,27.4,27.27,27.33,64525.100820470034,14.0359,14.0616,13.9949,14.0257,64525.1008
2008-09-10 09:50:00,27.33,27.38,27.26,27.37,76901.68265887916,14.0257,14.0513,13.9897,14.0462,76901.6827
2008-09-10 09:55:00,27.38,27.38,27.24,27.25,60770.40745376165,14.0513,14.0513,13.9795,13.9846,60770.4075
2008-09-10 10:00:00,27.24,27.4,27.23,27.4,54234.45974134335,13.9795,14.0616,13.9743,14.0616,54234.4597
2008-09-10 10:05:00,27.4,27.41,27.26,27.28,54095.39702405786,14.0616,14.0667,13.9897,14.0,54095.397
2008-09-10 10:10:00,27.28,27.29,27.16,27.2,49645.39007092199,14.0,14.0051,13.9384,13.9589,49645.3901
2008-09-10 10:15:00,27.2,27.21,27.15,27.19,33514.114865804484,13.9589,13.9641,13.9333,13.9538,33514.1149
2008-09-10 10:20:00,27.2,27.2,27.12,27.12,61187.59560561814,13.9589,13.9589,13.9179,13.9179,61187.5956
2008-09-10 10:25:00,27.13,27.19,27.12,27.13,68418.85690446392,13.923,13.9538,13.9179,13.923,68418.8569
2008-09-10 10:30:00,27.14,27.17,27.1,27.11,76484.49450702267,13.9282,13.9435,13.9076,13.9128,76484.4945
2008-09-10 10:35:00,27.1,27.35,27.07,27.3,98873.59198998749,13.9076,14.0359,13.8922,14.0103,98873.592
2008-09-10 10:40:00,27.29,27.31,27.23,27.28,21137.53302739536,14.0051,14.0154,13.9743,14.0,21137.533
2008-09-10 10:45:00,27.29,27.3,27.19,27.22,46586.01029064108,14.0051,14.0103,13.9538,13.9692,46586.0103
2008-09-10 10:50:00,27.22,27.26,27.19,27.21,23362.53650396329,13.9692,13.9897,13.9538,13.9641,23362.5365
2008-09-10 10:55:00,27.22,27.25,27.2,27.24,36434.431928799895,13.9692,13.9846,13.9589,13.9795,36434.4319
2008-09-10 11:00:00,27.22,27.27,27.12,27.25,28925.04519538312,13.9692,13.9949,13.9179,13.9846,28925.0452
2008-09-10 11:05:00,27.23,27.25,27.18,27.2,44221.94409678766,13.9743,13.9846,13.9487,13.9589,44221.9441
2008-09-10 11:10:00,27.19,27.23,27.15,27.2,27395.355305242665,13.9538,13.9743,13.9333,13.9589,27395.3553
2008-09-10 11:15:00,27.21,27.28,27.17,27.27,32957.8639966625,13.9641,14.0,13.9435,13.9949,32957.864
2008-09-10 11:20:00,27.27,27.3,27.22,27.27,56181.33778334029,13.9949,14.0103,13.9692,13.9949,56181.3378
2008-09-10 11:25:00,27.27,27.28,27.23,27.27,28368.79432624113,13.9949,14.0,13.9743,13.9949,28368.7943
2008-09-10 11:30:00,27.26,27.33,27.25,27.3,108190.79404811571,13.9897,14.0257,13.9846,14.0103,108190.794
2008-09-10 11:35:00,27.3,27.35,27.28,27.28,58823.52941176471,14.0103,14.0359,14.0,14.0,58823.5294
2008-09-10 11:40:00,27.28,27.42,27.28,27.32,53400.083437630376,14.0,14.0718,14.0,14.0205,53400.0834
2008-09-10 11:45:00,27.32,27.38,27.3,27.37,39910.999860937285,14.0205,14.0513,14.0103,14.0462,39910.9999
2008-09-10 11:50:00,27.38,27.4,27.29,27.31,51731.33083020442,14.0513,14.0616,14.0051,14.0154,51731.3308
2008-09-10 11:55:00,27.3,27.39,27.28,27.32,35182.86747323043,14.0103,14.0565,14.0,14.0205,35182.8675
2008-09-10 12:00:00,27.32,27.42,27.28,27.36,35460.992907801425,14.0205,14.0718,14.0,14.0411,35460.9929
2008-09-10 12:05:00,27.37,27.54,27.36,27.48,40328.18801279378,14.0462,14.1334,14.0411,14.1026,40328.188
2008-09-10 12:10:00,27.49,27.58,27.47,27.47,58684.46669447921,14.1078,14.154,14.0975,14.0975,58684.4667
2008-09-10 12:15:00,27.47,27.57,27.46,27.51,26421.916284244195,14.0975,14.1488,14.0924,14.118,26421.9163
2008-09-10 12:20:00,27.52,27.58,27.49,27.49,19468.780419969407,14.1232,14.154,14.1078,14.1078,19468.7804
2008-09-10 12:25:00,27.49,27.53,27.46,27.52,11264.080100125157,14.1078,14.1283,14.0924,14.1232,11264.0801
2008-09-10 12:30:00,27.52,27.57,27.51,27.56,29620.3587818106,14.1232,14.1488,14.118,14.1437,29620.3588
2008-09-10 12:35:00,27.56,27.64,27.56,27.63,32540.67584480601,14.1437,14.1848,14.1437,14.1796,32540.6758
2008-09-10 12:40:00,27.63,27.66,27.59,27.62,28507.85704352664,14.1796,14.195,14.1591,14.1745,28507.857
2008-09-10 12:45:00,27.61,27.64,27.56,27.61,37825.05910165485,14.1694,14.1848,14.1437,14.1694,37825.0591
2008-09-10 12:50:00,27.6,27.62,27.58,27.61,17243.776943401477,14.1642,14.1745,14.154,14.1694,17243.7769
2008-09-10 12:55:00,27.61,27.62,27.57,27.59,36573.49464608539,14.1694,14.1745,14.1488,14.1591,36573.4946
2008-09-10 13:00:00,27.58,27.59,27.57,27.58,55068.83604505633,14.154,14.1591,14.1488,14.154,55068.836
2008-09-10 13:05:00,27.58,27.58,27.51,27.52,91503.2679738562,14.154,14.154,14.118,14.1232,91503.268
2008-09-10 13:10:00,27.53,27.58,27.51,27.55,22389.09748296482,14.1283,14.154,14.118,14.1386,22389.0975
2008-09-10 13:15:00,27.54,27.59,27.53,27.56,24892.22639410374,14.1334,14.1591,14.1283,14.1437,24892.2264
2008-09-10 13:20:00,27.56,27.58,27.55,27.57,17939.090529828954,14.1437,14.154,14.1386,14.1488,17939.0905
2008-09-10 13:25:00,27.57,27.58,27.54,27.54,22806.285634821303,14.1488,14.154,14.1334,14.1334,22806.2856
2008-09-10 13:30:00,27.55,27.56,27.53,27.55,22667.22291753581,14.1386,14.1437,14.1283,14.1386,22667.2229
2008-09-10 13:35:00,27.55,27.66,27.55,27.64,31984.424975664027,14.1386,14.195,14.1386,14.1848,31984.425
2008-09-10 13:40:00,27.64,27.67,27.61,27.64,42553.19148936171,14.1848,14.2001,14.1694,14.1848,42553.1915
2008-09-10 13:45:00,27.64,27.66,27.6,27.62,41996.94062021972,14.1848,14.195,14.1642,14.1745,41996.9406
2008-09-10 13:50:00,27.63,27.64,27.57,27.63,33514.114865804484,14.1796,14.1848,14.1488,14.1796,33514.1149
2008-09-10 13:55:00,27.62,27.65,27.56,27.56,20442.21944096788,14.1745,14.1899,14.1437,14.1437,20442.2194
2008-09-10 14:00:00,27.56,27.6,27.53,27.56,29203.17062995411,14.1437,14.1642,14.1283,14.1437,29203.1706
2008-09-10 14:05:00,27.57,27.66,27.54,27.66,22389.09748296482,14.1488,14.195,14.1334,14.195,22389.0975
2008-09-10 14:10:00,27.66,27.69,27.64,27.69,26004.72813238771,14.195,14.2104,14.1848,14.2104,26004.7281
2008-09-10 14:15:00,27.69,27.74,27.68,27.69,51175.079961062445,14.2104,14.2361,14.2053,14.2104,51175.08
2008-09-10 14:20:00,27.69,27.73,27.65,27.67,57850.09039076624,14.2104,14.2309,14.1899,14.2001,57850.0904
2008-09-10 14:25:00,27.69,27.75,27.65,27.66,39493.8117090808,14.2104,14.2412,14.1899,14.195,39493.8117
2008-09-10 14:30:00,27.66,27.69,27.64,27.68,90529.82895285774,14.195,14.2104,14.1848,14.2053,90529.829
2008-09-10 14:35:00,27.68,27.7,27.63,27.65,44361.00681407315,14.2053,14.2155,14.1796,14.1899,44361.0068
2008-09-10 14:40:00,27.66,27.69,27.63,27.68,30037.546933667087,14.195,14.2104,14.1796,14.2053,30037.5469
2008-09-10 14:45:00,27.66,27.69,27.65,27.67,26143.790849673205,14.195,14.2104,14.1899,14.2001,26143.7908
2008-09-10 14:50:00,27.68,27.68,27.6,27.61,30593.79780280907,14.2053,14.2053,14.1642,14.1694,30593.7978
2008-09-10 14:55:00,27.61,27.61,27.54,27.6,55764.1496314838,14.1694,14.1694,14.1334,14.1642,55764.1496
2008-09-10 15:00:00,27.61,27.63,27.54,27.56,90390.76623557226,14.1694,14.1796,14.1334,14.1437,90390.7662
2008-09-10 15:05:00,27.56,27.64,27.56,27.58,67167.29244889446,14.1437,14.1848,14.1437,14.154,67167.2924
2008-09-10 15:10:00,27.57,27.64,27.52,27.63,52704.769851202895,14.1488,14.1848,14.1232,14.1796,52704.7699
2008-09-10 15:15:00,27.64,27.69,27.63,27.63,64525.100820470034,14.1848,14.2104,14.1796,14.1796,64525.1008
2008-09-10 15:20:00,27.62,27.64,27.56,27.58,66889.16701432347,14.1745,14.1848,14.1437,14.154,66889.167
2008-09-10 15:25:00,27.58,27.61,27.51,27.58,41996.94062021972,14.154,14.1694,14.118,14.154,41996.9406
2008-09-10 15:30:00,27.58,27.63,27.56,27.56,55346.96147962732,14.154,14.1796,14.1437,14.1437,55346.9615
2008-09-10 15:35:00,27.57,27.58,27.42,27.42,56876.65136976777,14.1488,14.154,14.0718,14.0718,56876.6514
2008-09-10 15:40:00,27.42,27.45,27.38,27.45,86079.82199972188,14.0718,14.0872,14.0513,14.0872,86079.822
2008-09-10 15:45:00,27.45,27.46,27.37,27.46,110693.92295925465,14.0872,14.0924,14.0462,14.0924,110693.923
2008-09-10 15:50:00,27.46,27.46,27.36,27.38,202614.3790849673,14.0924,14.0924,14.0411,14.0513,202614.3791
2008-09-10 15:55:00,27.38,27.38,27.28,27.36,225837.85287164515,14.0513,14.0513,14.0,14.0411,225837.8529
2008-09-11 09:30:00,27.08,27.21,26.78,26.97,96926.71394799056,13.8974,13.9641,13.7434,13.8409,96926.7139
2008-09-11 09:35:00,26.95,27.1,26.84,27.02,49089.13920178001,13.8306,13.9076,13.7742,13.8666,49089.1392
2008-09-11 09:40:00,27.02,27.03,26.82,26.9,31845.362258378533,13.8666,13.8717,13.7639,13.805,31845.3623
2008-09-11 09:45:00,26.92,27.04,26.89,27.02,29064.107912668616,13.8153,13.8768,13.7999,13.8666,29064.1079
2008-09-11 09:50:00,27.03,27.13,27.01,27.12,39354.748991795306,13.8717,13.923,13.8614,13.9179,39354.749
2008-09-11 09:55:00,27.12,27.17,27.06,27.17,27673.48073981365,13.9179,13.9435,13.8871,13.9435,27673.4807
2008-09-11 10:00:00,27.16,27.35,27.16,27.33,44221.94409678766,13.9384,14.0359,13.9384,14.0257,44221.9441
2008-09-11 10:05:00,27.35,27.44,27.33,27.4,41162.564316506745,14.0359,14.0821,14.0257,14.0616,41162.5643
2008-09-11 10:10:00,27.4,27.47,27.36,27.38,38520.37268808233,14.0616,14.0975,14.0411,14.0513,38520.3727
2008-09-11 10:15:00,27.39,27.4,27.29,27.31,37407.870949798365,14.0565,14.0616,14.0051,14.0154,37407.8709
2008-09-11 10:20:00,27.33,27.44,27.3,27.39,37407.870949798365,14.0257,14.0821,14.0103,14.0565,37407.8709
2008-09-11 10:25:00,27.39,27.4,27.25,27.25,22945.3483521068,14.0565,14.0616,13.9846,13.9846,22945.3484
2008-09-11 10:30:00,27.24,27.3,27.19,27.3,30732.860520094564,13.9795,14.0103,13.9538,14.0103,30732.8605
2008-09-11 10:35:00,27.3,27.43,27.29,27.41,48254.76289806704,14.0103,14.077,14.0051,14.0667,48254.7629
2008-09-11 10:40:00,27.42,27.46,27.33,27.35,44778.19496592964,14.0718,14.0924,14.0257,14.0359,44778.195
2008-09-11 10:45:00,27.36,27.43,27.33,27.4,48115.70018078154,14.0411,14.077,14.0257,14.0616,48115.7002
2008-09-11 10:50:00,27.41,27.5,27.41,27.44,52287.58169934641,14.0667,14.1129,14.0667,14.0821,52287.5817
2008-09-11 10:55:00,27.44,27.49,27.4,27.43,52704.769851202895,14.0821,14.1078,14.0616,14.077,52704.7699
2008-09-11 11:00:00,27.45,27.5,27.39,27.43,81907.94048115701,14.0872,14.1129,14.0565,14.077,81907.9405
2008-09-11 11:05:00,27.43,27.54,27.41,27.41,157975.2468363232,14.077,14.1334,14.0667,14.0667,157975.2468
2008-09-11 11:10:00,27.42,27.43,27.36,27.4,29064.107912668616,14.0718,14.077,14.0411,14.0616,29064.1079
2008-09-11 11:15:00,27.4,27.47,27.32,27.33,47003.19844249757,14.0616,14.0975,14.0205,14.0257,47003.1984
2008-09-11 11:20:00,27.33,27.38,27.27,27.31,50896.95452649145,14.0257,14.0513,13.9949,14.0154,50896.9545
2008-09-11 11:25:00,27.3,27.35,27.25,27.34,38103.18453622584,14.0103,14.0359,13.9846,14.0308,38103.1845
2008-09-11 11:30:00,27.34,27.51,27.33,27.47,73842.30287859826,14.0308,14.118,14.0257,14.0975,73842.3029
2008-09-11 11:35:00,27.48,27.54,27.46,27.53,125295.50827423167,14.1026,14.1334,14.0924,14.1283,125295.5083
2008-09-11 11:40:00,27.52,27.56,27.49,27.53,108886.1076345432,14.1232,14.1437,14.1078,14.1283,108886.1076
2008-09-11 11:45:00,27.52,27.55,27.48,27.55,57432.90223890975,14.1232,14.1386,14.1026,14.1386,57432.9022
2008-09-11 11:50:00,27.56,27.65,27.55,27.6,41023.50159922125,14.1437,14.1899,14.1386,14.1642,41023.5016
2008-09-11 11:55:00,27.6,27.64,27.48,27.51,40745.37616465026,14.1642,14.1848,14.1026,14.118,40745.3762
2008-09-11 12:00:00,27.53,27.68,27.53,27.61,62717.2854957586,14.1283,14.2053,14.1283,14.1694,62717.2855
2008-09-11 12:05:00,27.61,27.69,27.58,27.64,111806.4246975386,14.1694,14.2104,14.154,14.1848,111806.4247
2008-09-11 12:10:00,27.65,27.69,27.62,27.66,119454.87414824088,14.1899,14.2104,14.1745,14.195,119454.8741
2008-09-11 12:15:00,27.66,27.69,27.64,27.64,66054.7907106105,14.195,14.2104,14.1848,14.1848,66054.7907
2008-09-11 12:20:00,27.64,27.68,27.63,27.64,48254.76289806704,14.1848,14.2053,14.1796,14.1848,48254.7629
2008-09-11 12:25:00,27.63,27.69,27.59,27.65,51453.20539563344,14.1796,14.2104,14.1591,14.1899,51453.2054
2008-09-11 12:30:00,27.65,27.7,27.56,27.7,130858.01696565152,14.1899,14.2155,14.1437,14.2155,130858.017
2008-09-11 12:35:00,27.71,27.71,27.5,27.53,88861.0763454318,14.2207,14.2207,14.1129,14.1283,88861.0763
2008-09-11 12:40:00,27.53,27.56,27.44,27.55,86636.07286886386,14.1283,14.1437,14.0821,14.1386,86636.0729
2008-09-11 12:45:00,27.55,27.58,27.48,27.51,79821.99972187457,14.1386,14.154,14.1026,14.118,79821.9997
2008-09-11 12:50:00,27.51,27.57,27.46,27.51,89000.1390627173,14.118,14.1488,14.0924,14.118,89000.1391
2008-09-11 12:55:00,27.51,27.53,27.48,27.49,47142.26115978307,14.118,14.1283,14.1026,14.1078,47142.2612
2008-09-11 13:00:00,27.48,27.55,27.46,27.53,49367.264636351,14.1026,14.1386,14.0924,14.1283,49367.2646
2008-09-11 13:05:00,27.54,27.54,27.46,27.49,55207.89876234182,14.1334,14.1334,14.0924,14.1078,55207.8988
2008-09-11 13:10:00,27.5,27.52,27.47,27.51,44500.06953135865,14.1129,14.1232,14.0975,14.118,44500.0695
2008-09-11 13:15:00,27.51,27.57,27.47,27.54,29620.3587818106,14.118,14.1488,14.0975,14.1334,29620.3588
2008-09-11 13:20:00,27.55,27.56,27.51,27.51,24892.22639410374,14.1386,14.1437,14.118,14.118,24892.2264
2008-09-11 13:25:00,27.51,27.65,27.5,27.64,36990.682797941874,14.118,14.1899,14.1129,14.1848,36990.6828
2008-09-11 13:30:00,27.64,27.71,27.64,27.7,31428.174106522045,14.1848,14.2207,14.1848,14.2155,31428.1741
2008-09-11 13:35:00,27.69,27.76,27.67,27.74,37268.80823251286,14.2104,14.2463,14.2001,14.2361,37268.8082
2008-09-11 13:40:00,27.73,27.75,27.66,27.72,49923.51550549298,14.2309,14.2412,14.195,14.2258,49923.5155
2008-09-11 13:45:00,27.72,27.74,27.66,27.74,45890.6967042136,14.2258,14.2361,14.195,14.2361,45890.6967
2008-09-11 13:50:00,27.74,27.83,27.74,27.8,54512.58517591434,14.2361,14.2823,14.2361,14.2669,54512.5852
2008-09-11 13:55:00,27.8,27.81,27.72,27.78,92198.5815602837,14.2669,14.272,14.2258,14.2566,92198.5816
2008-09-11 14:00:00,27.78,27.83,27.76,27.81,59379.78028090669,14.2566,14.2823,14.2463,14.272,59379.7803
2008-09-11 14:05:00,27.81,27.89,27.81,27.84,45334.44583507162,14.272,14.3131,14.272,14.2874,45334.4458
2008-09-11 14:10:00,27.83,27.92,27.81,27.87,72173.55027117231,14.2823,14.3284,14.272,14.3028,72173.5503
2008-09-11 14:15:00,27.87,27.97,27.84,27.9,76484.49450702267,14.3028,14.3541,14.2874,14.3182,76484.4945
2008-09-11 14:20:00,27.9,27.97,27.9,27.96,35878.18105965791,14.3182,14.3541,14.3182,14.349,35878.1811
2008-09-11 14:25:00,27.95,27.97,27.87,27.9,43248.50507578919,14.3438,14.3541,14.3028,14.3182,43248.5051
2008-09-11 14:30:00,27.89,27.9,27.82,27.87,74954.80461688222,14.3131,14.3182,14.2771,14.3028,74954.8046
2008-09-11 14:35:00,27.89,27.92,27.85,27.9,24196.912807676264,14.3131,14.3284,14.2925,14.3182,24196.9128
2008-09-11 14:40:00,27.89,27.94,27.87,27.94,41162.564316506745,14.3131,14.3387,14.3028,14.3387,41162.5643
2008-09-11 14:45:00,27.94,27.99,27.93,27.99,41023.50159922125,14.3387,14.3644,14.3336,14.3644,41023.5016
2008-09-11 14:50:00,27.97,27.99,27.94,27.96,57015.71408705327,14.3541,14.3644,14.3387,14.349,57015.7141
2008-09-11 14:55:00,27.96,27.97,27.92,27.94,77179.80809345015,14.349,14.3541,14.3284,14.3387,77179.8081
2008-09-11 15:00:00,27.94,28.01,27.94,27.95,45056.32040050063,14.3387,14.3746,14.3387,14.3438,45056.3204
2008-09-11 15:05:00,27.95,28.02,27.95,28.02,53261.02072034488,14.3438,14.3798,14.3438,14.3798,53261.0207
2008-09-11 15:10:00,28.01,28.02,27.94,27.94,75650.1182033097,14.3746,14.3798,14.3387,14.3387,75650.1182
2008-09-11 15:15:00,27.94,27.98,27.85,27.86,102072.0344875539,14.3387,14.3592,14.2925,14.2977,102072.0345
2008-09-11 15:20:00,27.85,27.93,27.81,27.89,93450.14601585316,14.2925,14.3336,14.272,14.3131,93450.146
2008-09-11 15:25:00,27.89,27.95,27.82,27.84,109442.35850368516,14.3131,14.3438,14.2771,14.2874,109442.3585
2008-09-11 15:30:00,27.84,27.94,27.79,27.93,43526.63051036018,14.2874,14.3387,14.2617,14.3336,43526.6305
2008-09-11 15:35:00,27.92,28.01,27.91,28.01,57850.09039076624,14.3284,14.3746,14.3233,14.3746,57850.0904
2008-09-11 15:40:00,28.01,28.07,27.94,28.06,79821.99972187457,14.3746,14.4054,14.3387,14.4003,79821.9997
2008-09-11 15:45:00,28.06,28.15,28.06,28.12,119176.74871366988,14.4003,14.4465,14.4003,14.4311,119176.7487
2008-09-11 15:50:00,28.11,28.14,28.08,28.08,151995.54999304688,14.426,14.4414,14.4106,14.4106,151995.55
2008-09-11 15:55:00,28.07,28.13,28.07,28.12,286608.2603254068,14.4054,14.4362,14.4054,14.4311,286608.2603
2008-09-12 09:30:00,27.76,27.76,27.27,27.42,125017.3828396607,14.2463,14.2463,13.9949,14.0718,125017.3828
2008-09-12 09:35:00,27.43,27.48,27.25,27.38,85801.6965651509,14.077,14.1026,13.9846,14.0513,85801.6966
2008-09-12 09:40:00,27.38,27.53,27.32,27.35,134473.6476150744,14.0513,14.1283,14.0205,14.0359,134473.6476
2008-09-12 09:45:00,27.38,27.45,27.33,27.39,110554.86024196912,14.0513,14.0872,14.0257,14.0565,110554.8602
2008-09-12 09:50:00,27.4,27.49,27.33,27.44,96509.52579613408,14.0616,14.1078,14.0257,14.0821,96509.5258
2008-09-12 09:55:00,27.43,27.55,27.33,27.33,111111.11111111112,14.077,14.1386,14.0257,14.0257,111111.1111
2008-09-12 10:00:00,27.33,27.48,27.28,27.33,186204.97844527883,14.0257,14.1026,14.0,14.0257,186204.9784
2008-09-12 10:05:00,27.31,27.41,27.28,27.28,153942.42803504382,14.0154,14.0667,14.0,14.0,153942.428
2008-09-12 10:10:00,27.27,27.29,27.23,27.25,47420.38659435406,13.9949,14.0051,13.9743,13.9846,47420.3866
2008-09-12 10:15:00,27.25,27.39,27.25,27.32,77179.80809345015,13.9846,14.0565,13.9846,14.0205,77179.8081
2008-09-12 10:20:00,27.31,27.34,27.27,27.32,36573.49464608539,14.0154,14.0308,13.9949,14.0205,36573.4946
2008-09-12 10:25:00,27.33,27.36,27.26,27.28,48811.01376720901,14.0257,14.0411,13.9897,14.0,48811.0138
2008-09-12 10:30:00,27.28,27.36,27.27,27.35,35182.86747323043,14.0,14.0411,13.9949,14.0359,35182.8675
2008-09-12 10:35:00,27.35,27.36,27.3,27.34,75232.93005145321,14.0359,14.0411,14.0103,14.0308,75232.9301
2008-09-12 10:40:00,27.35,27.36,27.3,27.35,86079.82199972188,14.0359,14.0411,14.0103,14.0359,86079.822
2008-09-12 10:45:00,27.35,27.36,27.3,27.31,95953.27492699208,14.0359,14.0411,14.0103,14.0154,95953.2749
2008-09-12 10:50:00,27.33,27.33,27.25,27.27,68836.0450563204,14.0257,14.0257,13.9846,13.9949,68836.0451
2008-09-12 10:55:00,27.27,27.36,27.25,27.36,63134.47364761508,13.9949,14.0411,13.9846,14.0411,63134.4736
2008-09-12 11:00:00,27.36,27.37,27.3,27.35,99290.78014184398,14.0411,14.0462,14.0103,14.0359,99290.7801
2008-09-12 11:05:00,27.35,27.36,27.33,27.35,74815.74189959673,14.0359,14.0411,14.0257,14.0359,74815.7419
2008-09-12 11:10:00,27.35,27.36,27.32,27.35,53956.33430677236,14.0359,14.0411,14.0205,14.0359,53956.3343
2008-09-12 11:15:00,27.35,27.36,27.32,27.33,185926.85301070783,14.0359,14.0411,14.0205,14.0257,185926.853
2008-09-12 11:20:00,27.32,27.36,27.32,27.35,212348.76929495204,14.0205,14.0411,14.0205,14.0359,212348.7693
2008-09-12 11:25:00,27.34,27.36,27.28,27.31,111528.2992629676,14.0308,14.0411,14.0,14.0154,111528.2993
2008-09-12 11:30:00,27.31,27.35,27.3,27.34,74120.42831316925,14.0154,14.0359,14.0103,14.0308,74120.4283
2008-09-12 11:35:00,27.35,27.49,27.33,27.47,274092.61576971214,14.0359,14.1078,14.0257,14.0975,274092.6158
2008-09-12 11:40:00,27.48,27.48,27.38,27.43,67445.41788346544,14.1026,14.1026,14.0513,14.077,67445.4179
2008-09-12 11:45:00,27.43,27.5,27.39,27.45,44500.06953135865,14.077,14.1129,14.0565,14.0872,44500.0695
2008-09-12 11:50:00,27.45,27.47,27.38,27.39,56042.2750660548,14.0872,14.0975,14.0513,14.0565,56042.2751
2008-09-12 11:55:00,27.39,27.43,27.34,27.4,39771.93714365179,14.0565,14.077,14.0308,14.0616,39771.9371
2008-09-12 12:00:00,27.42,27.43,27.34,27.35,42414.12877207621,14.0718,14.077,14.0308,14.0359,42414.1288
2008-09-12 12:05:00,27.36,27.41,27.35,27.4,29759.421499096094,14.0411,14.0667,14.0359,14.0616,29759.4215
2008-09-12 12:10:00,27.4,27.43,27.35,27.39,32818.801279377,14.0616,14.077,14.0359,14.0565,32818.8013
2008-09-12 12:15:00,27.38,27.43,27.38,27.43,49645.39007092199,14.0513,14.077,14.0513,14.077,49645.3901
2008-09-12 12:20:00,27.43,27.43,27.36,27.36,32679.738562091505,14.077,14.077,14.0411,14.0411,32679.7386
2008-09-12 12:25:00,27.36,27.39,27.32,27.34,123209.56751494925,14.0411,14.0565,14.0205,14.0308,123209.5675
2008-09-12 12:30:00,27.33,27.38,27.33,27.34,36712.557363370885,14.0257,14.0513,14.0257,14.0308,36712.5574
2008-09-12 12:35:00,27.35,27.37,27.32,27.33,57015.71408705327,14.0359,14.0462,14.0205,14.0257,57015.7141
2008-09-12 12:40:00,27.33,27.38,27.33,27.33,50757.891809205954,14.0257,14.0513,14.0257,14.0257,50757.8918
2008-09-12 12:45:00,27.33,27.33,27.25,27.3,71200.11125017384,14.0257,14.0257,13.9846,14.0103,71200.1113
2008-09-12 12:50:00,27.3,27.33,27.26,27.3,54790.71061048533,14.0103,14.0257,13.9897,14.0103,54790.7106
2008-09-12 12:55:00,27.3,27.33,27.29,27.3,46307.88485607009,14.0103,14.0257,14.0051,14.0103,46307.8849
2008-09-12 13:00:00,27.3,27.35,27.29,27.31,32123.48769294952,14.0103,14.0359,14.0051,14.0154,32123.4877
2008-09-12 13:05:00,27.33,27.33,27.28,27.3,14323.459880406064,14.0257,14.0257,14.0,14.0103,14323.4599
2008-09-12 13:10:00,27.33,27.33,27.24,27.26,21415.658461966348,14.0257,14.0257,13.9795,13.9897,21415.6585
2008-09-12 13:15:00,27.26,27.33,27.25,27.32,49228.20191906551,13.9897,14.0257,13.9846,14.0205,49228.2019
2008-09-12 13:20:00,27.33,27.35,27.3,27.31,29064.107912668616,14.0257,14.0359,14.0103,14.0154,29064.1079
2008-09-12 13:25:00,27.3,27.4,27.3,27.36,49645.39007092199,14.0103,14.0616,14.0103,14.0411,49645.3901
2008-09-12 13:30:00,27.36,27.38,27.31,27.31,36573.49464608539,14.0411,14.0513,14.0154,14.0154,36573.4946
2008-09-12 13:35:00,27.33,27.35,27.3,27.32,48393.82561535253,14.0257,14.0359,14.0103,14.0205,48393.8256
2008-09-12 13:40:00,27.33,27.38,27.29,27.36,54373.522458628846,14.0257,14.0513,14.0051,14.0411,54373.5225
2008-09-12 13:45:00,27.37,27.37,27.3,27.33,99568.90557641497,14.0462,14.0462,14.0103,14.0257,99568.9056
2008-09-12 13:50:00,27.33,27.41,27.29,27.35,111250.1738283966,14.0257,14.0667,14.0051,14.0359,111250.1738
2008-09-12 13:55:00,27.35,27.36,27.3,27.32,53261.02072034488,14.0359,14.0411,14.0103,14.0205,53261.0207
2008-09-12 14:00:00,27.32,27.33,27.27,27.3,89834.51536643026,14.0205,14.0257,13.9949,14.0103,89834.5154
2008-09-12 14:05:00,27.3,27.33,27.3,27.3,33235.98943123349,14.0103,14.0257,14.0103,14.0103,33235.9894
2008-09-12 14:10:00,27.31,27.33,27.3,27.3,46168.8221387846,14.0154,14.0257,14.0103,14.0103,46168.8221
2008-09-12 14:15:00,27.31,27.33,27.29,27.32,39493.8117090808,14.0154,14.0257,14.0051,14.0205,39493.8117
2008-09-12 14:20:00,27.3,27.37,27.3,27.32,47003.19844249757,14.0103,14.0462,14.0103,14.0205,47003.1984
2008-09-12 14:25:00,27.32,27.33,27.28,27.31,49228.20191906551,14.0205,14.0257,14.0,14.0154,49228.2019
2008-09-12 14:30:00,27.3,27.34,27.29,27.33,47420.38659435406,14.0103,14.0308,14.0051,14.0257,47420.3866
2008-09-12 14:35:00,27.33,27.36,27.31,27.36,30037.546933667087,14.0257,14.0411,14.0154,14.0411,30037.5469
2008-09-12 14:40:00,27.36,27.37,27.32,27.33,76762.61994159367,14.0411,14.0462,14.0205,14.0257,76762.6199
2008-09-12 14:45:00,27.33,27.35,27.3,27.34,52148.51898206092,14.0257,14.0359,14.0103,14.0308,52148.519
2008-09-12 14:50:00,27.33,27.35,27.29,27.33,38798.49812265332,14.0257,14.0359,14.0051,14.0257,38798.4981
2008-09-12 14:55:00,27.33,27.42,27.32,27.38,47837.57474621054,14.0257,14.0718,14.0205,14.0513,47837.5747
2008-09-12 15:00:00,27.38,27.38,27.31,27.33,72590.73842302879,14.0513,14.0513,14.0154,14.0257,72590.7384
2008-09-12 15:05:00,27.33,27.35,27.29,27.3,60075.09386733417,14.0257,14.0359,14.0051,14.0103,60075.0939
2008-09-12 15:10:00,27.31,27.37,27.3,27.35,58267.27854262273,14.0154,14.0462,14.0103,14.0359,58267.2785
2008-09-12 15:15:00,27.35,27.39,27.31,27.31,62856.34821304409,14.0359,14.0565,14.0154,14.0154,62856.3482
2008-09-12 15:20:00,27.31,27.35,27.3,27.35,132526.76957307747,14.0154,14.0359,14.0103,14.0359,132526.7696
2008-09-12 15:25:00,27.34,27.35,27.29,27.35,98178.27840356002,14.0308,14.0359,14.0051,14.0359,98178.2784
2008-09-12 15:30:00,27.35,27.39,27.3,27.3,101098.59546655545,14.0359,14.0565,14.0103,14.0103,101098.5955
2008-09-12 15:35:00,27.31,27.32,27.25,27.27,110276.73480739814,14.0154,14.0205,13.9846,13.9949,110276.7348
2008-09-12 15:40:00,27.28,27.35,27.28,27.34,102628.28535669588,14.0,14.0359,14.0,14.0308,102628.2854
2008-09-12 15:45:00,27.34,27.36,27.3,27.32,119176.74871366988,14.0308,14.0411,14.0103,14.0205,119176.7487
2008-09-12 15:50:00,27.31,27.42,27.3,27.41,165901.82172159644,14.0154,14.0718,14.0103,14.0667,165901.8217
2008-09-12 15:55:00,27.41,27.42,27.34,27.36,260742.59491030456,14.0667,14.0718,14.0308,14.0411,260742.5949
2008-09-15 09:30:00,26.71,27.3,26.53,27.24,141565.8461966347,13.7075,14.0103,13.6151,13.9795,141565.8462
2008-09-15 09:35:00,27.28,27.28,27.12,27.12,31289.111389236547,14.0,14.0,13.9179,13.9179,31289.1114
2008-09-15 09:40:00,27.13,27.46,27.13,27.44,80795.43874287304,13.923,14.0924,13.923,14.0821,80795.4387
2008-09-15 09:45:00,27.44,27.46,27.29,27.29,61604.78375747462,14.0821,14.0924,14.0051,14.0051,61604.7838
2008-09-15 09:50:00,27.29,27.3,27.13,27.17,52565.7071339174,14.0051,14.0103,13.923,13.9435,52565.7071
2008-09-15 09:55:00,27.2,27.22,27.07,27.2,34487.553886802954,13.9589,13.9692,13.8922,13.9589,34487.5539
2008-09-15 10:00:00,27.22,27.42,27.15,27.39,79821.99972187457,13.9692,14.0718,13.9333,14.0565,79821.9997
2008-09-15 10:05:00,27.38,27.41,27.31,27.33,29759.421499096094,14.0513,14.0667,14.0154,14.0257,29759.4215
2008-09-15 10:10:00,27.33,27.45,27.27,27.4,44778.19496592964,14.0257,14.0872,13.9949,14.0616,44778.195
2008-09-15 10:15:00,27.4,27.43,27.36,27.39,14323.459880406064,14.0616,14.077,14.0411,14.0565,14323.4599
2008-09-15 10:20:00,27.4,27.43,27.35,27.35,22945.3483521068,14.0616,14.077,14.0359,14.0359,22945.3484
2008-09-15 10:25:00,27.37,27.51,27.37,27.45,41301.62703379225,14.0462,14.118,14.0462,14.0872,41301.627
2008-09-15 10:30:00,27.46,27.59,27.38,27.59,33514.114865804484,14.0924,14.1591,14.0513,14.1591,33514.1149
2008-09-15 10:35:00,27.59,27.64,27.53,27.56,41023.50159922125,14.1591,14.1848,14.1283,14.1437,41023.5016
2008-09-15 10:40:00,27.56,27.66,27.53,27.66,53121.958003059386,14.1437,14.195,14.1283,14.195,53121.958
2008-09-15 10:45:00,27.65,27.77,27.64,27.76,84689.19482686692,14.1899,14.2515,14.1848,14.2463,84689.1948
2008-09-15 10:50:00,27.76,27.87,27.74,27.84,56737.58865248227,14.2463,14.3028,14.2361,14.2874,56737.5887
2008-09-15 10:55:00,27.83,27.87,27.8,27.87,60909.47017104715,14.2823,14.3028,14.2669,14.3028,60909.4702
2008-09-15 11:00:00,27.87,27.92,27.84,27.88,86914.19830343485,14.3028,14.3284,14.2874,14.3079,86914.1983
2008-09-15 11:05:00,27.87,27.95,27.87,27.92,73146.98929217078,14.3028,14.3438,14.3028,14.3284,73146.9893
2008-09-15 11:10:00,27.92,27.92,27.86,27.89,90807.95438742872,14.3284,14.3284,14.2977,14.3131,90807.9544
2008-09-15 11:15:00,27.89,27.9,27.84,27.85,54790.71061048533,14.3131,14.3182,14.2874,14.2925,54790.7106
2008-09-15 11:20:00,27.85,27.89,27.71,27.73,60075.09386733417,14.2925,14.3131,14.2207,14.2309,60075.0939
2008-09-15 11:25:00,27.72,27.73,27.64,27.67,31010.98595466556,14.2258,14.2309,14.1848,14.2001,31010.986
2008-09-15 11:30:00,27.69,27.71,27.62,27.63,62717.2854957586,14.2104,14.2207,14.1745,14.1796,62717.2855
2008-09-15 11:35:00,27.62,27.63,27.53,27.57,26560.979001529693,14.1745,14.1796,14.1283,14.1488,26560.979
2008-09-15 11:40:00,27.58,27.58,27.51,27.53,22667.22291753581,14.154,14.154,14.118,14.1283,22667.2229
2008-09-15 11:45:00,27.55,27.68,27.55,27.66,49645.39007092199,14.1386,14.2053,14.1386,14.195,49645.3901
2008-09-15 11:50:00,27.66,27.69,27.61,27.64,26004.72813238771,14.195,14.2104,14.1694,14.1848,26004.7281
2008-09-15 11:55:00,27.64,27.68,27.61,27.66,18356.27868168544,14.1848,14.2053,14.1694,14.195,18356.2787
2008-09-15 12:00:00,27.64,27.79,27.62,27.76,31010.98595466556,14.1848,14.2617,14.1745,14.2463,31010.986
2008-09-15 12:05:00,27.78,27.79,27.72,27.73,15853.149770546515,14.2566,14.2617,14.2258,14.2309,15853.1498
2008-09-15 12:10:00,27.72,27.9,27.72,27.84,47837.57474621054,14.2258,14.3182,14.2258,14.2874,47837.5747
2008-09-15 12:15:00,27.84,27.89,27.79,27.87,42553.19148936171,14.2874,14.3131,14.2617,14.3028,42553.1915
2008-09-15 12:20:00,27.87,27.98,27.83,27.85,34626.61660408845,14.3028,14.3592,14.2823,14.2925,34626.6166
2008-09-15 12:25:00,27.84,27.89,27.83,27.86,14045.334445835071,14.2874,14.3131,14.2823,14.2977,14045.3344
2008-09-15 12:30:00,27.87,27.9,27.85,27.85,17243.776943401477,14.3028,14.3182,14.2925,14.2925,17243.7769
2008-09-15 12:35:00,27.84,27.84,27.8,27.8,13767.209011264082,14.2874,14.2874,14.2669,14.2669,13767.209
2008-09-15 12:40:00,27.81,27.82,27.79,27.81,16270.337922403003,14.272,14.2771,14.2617,14.272,16270.3379
2008-09-15 12:45:00,27.82,27.9,27.76,27.85,41579.75246836324,14.2771,14.3182,14.2463,14.2925,41579.7525
2008-09-15 12:50:00,27.84,27.9,27.82,27.89,34209.42845223196,14.2874,14.3182,14.2771,14.3131,34209.4285
2008-09-15 12:55:00,27.89,27.97,27.89,27.94,48254.76289806704,14.3131,14.3541,14.3131,14.3387,48254.7629
2008-09-15 13:00:00,27.94,28.0,27.94,27.99,36295.36921151439,14.3387,14.3695,14.3387,14.3644,36295.3692
2008-09-15 13:05:00,27.99,28.02,27.9,27.92,41996.94062021972,14.3644,14.3798,14.3182,14.3284,41996.9406
2008-09-15 13:10:00,27.92,27.94,27.9,27.91,27117.22987067168,14.3284,14.3387,14.3182,14.3233,27117.2299
2008-09-15 13:15:00,27.9,27.92,27.8,27.81,55903.2123487693,14.3182,14.3284,14.2669,14.272,55903.2123
2008-09-15 13:20:00,27.82,27.84,27.79,27.82,27117.22987067168,14.2771,14.2874,14.2617,14.2771,27117.2299
2008-09-15 13:25:00,27.81,27.84,27.71,27.75,44221.94409678766,14.272,14.2874,14.2207,14.2412,44221.9441
2008-09-15 13:30:00,27.76,27.76,27.69,27.7,41162.564316506745,14.2463,14.2463,14.2104,14.2155,41162.5643
2008-09-15 13:35:00,27.69,27.69,27.56,27.58,55346.96147962732,14.2104,14.2104,14.1437,14.154,55346.9615
2008-09-15 13:40:00,27.58,27.64,27.51,27.56,59657.90571547768,14.154,14.1848,14.118,14.1437,59657.9057
2008-09-15 13:45:00,27.57,27.64,27.56,27.62,36851.62008065638,14.1488,14.1848,14.1437,14.1745,36851.6201
2008-09-15 13:50:00,27.62,27.62,27.53,27.54,39215.68627450981,14.1745,14.1745,14.1283,14.1334,39215.6863
2008-09-15 13:55:00,27.53,27.65,27.51,27.61,50618.82909192046,14.1283,14.1899,14.118,14.1694,50618.8291
2008-09-15 14:00:00,27.64,27.72,27.59,27.61,61882.90919204562,14.1848,14.2258,14.1591,14.1694,61882.9092
2008-09-15 14:05:00,27.61,27.64,27.56,27.56,31289.111389236547,14.1694,14.1848,14.1437,14.1437,31289.1114
2008-09-15 14:10:00,27.56,27.59,27.51,27.53,31289.111389236547,14.1437,14.1591,14.118,14.1283,31289.1114
2008-09-15 14:15:00,27.53,27.74,27.53,27.61,53956.33430677236,14.1283,14.2361,14.1283,14.1694,53956.3343
2008-09-15 14:20:00,27.61,27.63,27.58,27.6,23779.724655819777,14.1694,14.1796,14.154,14.1642,23779.7247
2008-09-15 14:25:00,27.59,27.63,27.53,27.55,43109.442358503686,14.1591,14.1796,14.1283,14.1386,43109.4424
2008-09-15 14:30:00,27.55,27.58,27.52,27.53,30176.60965095258,14.1386,14.154,14.1232,14.1283,30176.6097
2008-09-15 14:35:00,27.52,27.6,27.51,27.53,31984.424975664027,14.1232,14.1642,14.118,14.1283,31984.425
2008-09-15 14:40:00,27.53,27.55,27.4,27.46,83437.63037129746,14.1283,14.1386,14.0616,14.0924,83437.6304
2008-09-15 14:45:00,27.46,27.51,27.41,27.46,49506.327353636494,14.0924,14.118,14.0667,14.0924,49506.3274
2008-09-15 14:50:00,27.46,27.53,27.41,27.48,33931.30301766097,14.0924,14.1283,14.0667,14.1026,33931.303
2008-09-15 14:55:00,27.5,27.5,27.44,27.46,20998.47031010986,14.1129,14.1129,14.0821,14.0924,20998.4703
2008-09-15 15:00:00,27.46,27.48,27.4,27.45,27395.355305242665,14.0924,14.1026,14.0616,14.0872,27395.3553
2008-09-15 15:05:00,27.43,27.49,27.35,27.38,53956.33430677236,14.077,14.1078,14.0359,14.0513,53956.3343
2008-09-15 15:10:00,27.37,27.46,27.35,27.43,38798.49812265332,14.0462,14.0924,14.0359,14.077,38798.4981
2008-09-15 15:15:00,27.43,27.46,27.4,27.4,45473.50855235712,14.077,14.0924,14.0616,14.0616,45473.5086
2008-09-15 15:20:00,27.4,27.43,27.33,27.34,75928.24363788069,14.0616,14.077,14.0257,14.0308,75928.2436
2008-09-15 15:25:00,27.33,27.4,27.33,27.37,61048.53288833264,14.0257,14.0616,14.0257,14.0462,61048.5329
2008-09-15 15:30:00,27.37,27.56,27.36,27.54,155333.05520789878,14.0462,14.1437,14.0411,14.1334,155333.0552
2008-09-15 15:35:00,27.53,27.61,27.5,27.56,101793.9090529829,14.1283,14.1694,14.1129,14.1437,101793.9091
2008-09-15 15:40:00,27.56,27.57,27.39,27.43,172576.83215130024,14.1437,14.1488,14.0565,14.077,172576.8322
2008-09-15 15:45:00,27.43,27.48,27.41,27.41,93589.20873313866,14.077,14.1026,14.0667,14.0667,93589.2087
2008-09-15 15:50:00,27.41,27.41,27.22,27.26,189959.6718119872,14.0667,14.0667,13.9692,13.9897,189959.6718
2008-09-15 15:55:00,27.26,27.33,27.23,27.29,246419.1350298985,13.9897,14.0257,13.9743,14.0051,246419.135
2008-09-16 09:30:00,26.51,27.0,26.46,26.98,117647.05882352944,13.6048,13.8563,13.5792,13.846,117647.0588
2008-09-16 09:35:00,26.97,27.17,26.89,27.15,51453.20539563344,13.8409,13.9435,13.7999,13.9333,51453.2054
2008-09-16 09:40:00,27.15,27.45,27.15,27.38,79821.99972187457,13.9333,14.0872,13.9333,14.0513,79821.9997
2008-09-16 09:45:00,27.39,27.42,27.28,27.29,109859.54665554166,14.0565,14.0718,14.0,14.0051,109859.5467
2008-09-16 09:50:00,27.29,27.3,27.1,27.11,58545.40397719372,14.0051,14.0103,13.9076,13.9128,58545.404
2008-09-16 09:55:00,27.11,27.16,27.03,27.15,57293.83952162426,13.9128,13.9384,13.8717,13.9333,57293.8395
2008-09-16 10:00:00,27.15,27.25,27.0,27.24,106661.10415797523,13.9333,13.9846,13.8563,13.9795,106661.1042
2008-09-16 10:05:00,27.25,27.37,27.25,27.35,71617.29940203032,13.9846,14.0462,13.9846,14.0359,71617.2994
2008-09-16 10:10:00,27.34,27.42,27.26,27.42,76484.49450702267,14.0308,14.0718,13.9897,14.0718,76484.4945
2008-09-16 10:15:00,27.41,27.49,27.3,27.33,72312.6129884578,14.0667,14.1078,14.0103,14.0257,72312.613
2008-09-16 10:20:00,27.33,27.53,27.33,27.49,48671.95104992352,14.0257,14.1283,14.0257,14.1078,48671.951
2008-09-16 10:25:00,27.51,27.57,27.39,27.52,91503.2679738562,14.118,14.1488,14.0565,14.1232,91503.268
2008-09-16 10:30:00,27.53,27.54,27.43,27.44,67167.29244889446,14.1283,14.1334,14.077,14.0821,67167.2924
2008-09-16 10:35:00,27.45,27.64,27.44,27.6,118620.4978445279,14.0872,14.1848,14.0821,14.1642,118620.4978
2008-09-16 10:40:00,27.6,27.65,27.59,27.64,71756.36211931582,14.1642,14.1899,14.1591,14.1848,71756.3621
2008-09-16 10:45:00,27.64,27.7,27.61,27.69,147684.60575719652,14.1848,14.2155,14.1694,14.2104,147684.6058
2008-09-16 10:50:00,27.7,27.8,27.59,27.78,124183.00653594772,14.2155,14.2669,14.1591,14.2566,124183.0065
2008-09-16 10:55:00,27.79,27.9,27.78,27.84,140314.28174106524,14.2617,14.3182,14.2566,14.2874,140314.2817
2008-09-16 11:00:00,27.84,27.93,27.84,27.92,106522.04144068976,14.2874,14.3336,14.2874,14.3284,106522.0414
2008-09-16 11:05:00,27.9,27.96,27.84,27.89,86636.07286886386,14.3182,14.349,14.2874,14.3131,86636.0729
2008-09-16 11:10:00,27.89,27.97,27.85,27.96,113892.36545682103,14.3131,14.3541,14.2925,14.349,113892.3655
2008-09-16 11:15:00,27.95,27.96,27.83,27.88,85940.75928243638,14.3438,14.349,14.2823,14.3079,85940.7593
2008-09-16 11:20:00,27.88,27.93,27.71,27.73,67584.48060075095,14.3079,14.3336,14.2207,14.2309,67584.4806
2008-09-16 11:25:00,27.73,27.75,27.68,27.69,57015.71408705327,14.2309,14.2412,14.2053,14.2104,57015.7141
2008-09-16 11:30:00,27.69,27.72,27.66,27.66,78153.24711444862,14.2104,14.2258,14.195,14.195,78153.2471
2008-09-16 11:35:00,27.66,27.68,27.53,27.53,102211.0972048394,14.195,14.2053,14.1283,14.1283,102211.0972
2008-09-16 11:40:00,27.53,27.65,27.46,27.65,83854.81852315395,14.1283,14.1899,14.0924,14.1899,83854.8185
2008-09-16 11:45:00,27.65,27.66,27.55,27.56,81073.56417744403,14.1899,14.195,14.1386,14.1437,81073.5642
2008-09-16 11:50:00,27.56,27.63,27.55,27.61,51314.14267834794,14.1437,14.1796,14.1386,14.1694,51314.1427
2008-09-16 11:55:00,27.61,27.69,27.57,27.64,45195.38311778613,14.1694,14.2104,14.1488,14.1848,45195.3831
2008-09-16 12:00:00,27.64,27.69,27.51,27.53,71339.17396745933,14.1848,14.2104,14.118,14.1283,71339.174
2008-09-16 12:05:00,27.52,27.52,27.39,27.45,56181.33778334029,14.1232,14.1232,14.0565,14.0872,56181.3378
2008-09-16 12:10:00,27.45,27.51,27.44,27.51,46029.7594214991,14.0872,14.118,14.0821,14.118,46029.7594
2008-09-16 12:15:00,27.51,27.6,27.46,27.57,73007.92657488528,14.118,14.1642,14.0924,14.1488,73007.9266
2008-09-16 12:20:00,27.58,27.59,27.5,27.54,69253.2332081769,14.154,14.1591,14.1129,14.1334,69253.2332
2008-09-16 12:25:00,27.55,27.59,27.46,27.47,135586.14935335837,14.1386,14.1591,14.0924,14.0975,135586.1494
2008-09-16 12:30:00,27.47,27.51,27.41,27.46,61326.65832290363,14.0975,14.118,14.0667,14.0924,61326.6583
2008-09-16 12:35:00,27.46,27.46,27.4,27.43,24196.912807676264,14.0924,14.0924,14.0616,14.077,24196.9128
2008-09-16 12:40:00,27.44,27.45,27.33,27.4,72173.55027117231,14.0821,14.0872,14.0257,14.0616,72173.5503
2008-09-16 12:45:00,27.4,27.43,27.38,27.41,43109.442358503686,14.0616,14.077,14.0513,14.0667,43109.4424
2008-09-16 12:50:00,27.42,27.43,27.38,27.42,57571.96495619525,14.0718,14.077,14.0513,14.0718,57571.965
2008-09-16 12:55:00,27.41,27.47,27.4,27.45,32540.67584480601,14.0667,14.0975,14.0616,14.0872,32540.6758
2008-09-16 13:00:00,27.46,27.48,27.34,27.36,64664.163537755536,14.0924,14.1026,14.0308,14.0411,64664.1635
2008-09-16 13:05:00,27.36,27.42,27.33,27.39,50340.70365734947,14.0411,14.0718,14.0257,14.0565,50340.7037
2008-09-16 13:10:00,27.39,27.46,27.38,27.46,34209.42845223196,14.0565,14.0924,14.0513,14.0924,34209.4285
2008-09-16 13:15:00,27.45,27.46,27.41,27.41,28229.73160895564,14.0872,14.0924,14.0667,14.0667,28229.7316
2008-09-16 13:20:00,27.41,27.51,27.41,27.48,45751.63398692811,14.0667,14.118,14.0667,14.1026,45751.634
2008-09-16 13:25:00,27.48,27.48,27.37,27.41,50201.640940063975,14.1026,14.1026,14.0462,14.0667,50201.6409
2008-09-16 13:30:00,27.4,27.42,27.35,27.36,64246.97538589904,14.0616,14.0718,14.0359,14.0411,64246.9754
2008-09-16 13:35:00,27.37,27.38,27.26,27.32,135308.0239187874,14.0462,14.0513,13.9897,14.0205,135308.0239
2008-09-16 13:40:00,27.32,27.33,27.2,27.28,86497.01015157838,14.0205,14.0257,13.9589,14.0,86497.0102
2008-09-16 13:45:00,27.3,27.32,27.27,27.27,58684.46669447921,14.0103,14.0205,13.9949,13.9949,58684.4667
2008-09-16 13:50:00,27.28,27.33,27.24,27.33,63968.849951328055,14.0,14.0257,13.9795,14.0257,63968.85
2008-09-16 13:55:00,27.32,27.33,27.28,27.29,42692.2542066472,14.0205,14.0257,14.0,14.0051,42692.2542
2008-09-16 14:00:00,27.29,27.33,27.28,27.31,30732.860520094564,14.0051,14.0257,14.0,14.0154,30732.8605
2008-09-16 14:05:00,27.31,27.42,27.28,27.39,48254.76289806704,14.0154,14.0718,14.0,14.0565,48254.7629
2008-09-16 14:10:00,27.39,27.49,26.97,27.03,86914.19830343485,14.0565,14.1078,13.8409,13.8717,86914.1983
2008-09-16 14:15:00,27.03,27.35,26.97,27.25,109998.60937282717,13.8717,14.0359,13.8409,13.9846,109998.6094
2008-09-16 14:20:00,27.23,27.3,27.12,27.25,95257.9613405646,13.9743,14.0103,13.9179,13.9846,95257.9613
2008-09-16 14:25:00,27.25,27.35,27.19,27.28,73703.24016131276,13.9846,14.0359,13.9538,14.0,73703.2402
2008-09-16 14:30:00,27.28,27.38,27.17,27.2,73146.98929217078,14.0,14.0513,13.9435,13.9589,73146.9893
2008-09-16 14:35:00,27.17,27.66,27.14,27.58,179390.90529828955,13.9435,14.195,13.9282,14.154,179390.9053
2008-09-16 14:40:00,27.58,27.64,27.4,27.51,72590.73842302879,14.154,14.1848,14.0616,14.118,72590.7384
2008-09-16 14:45:00,27.53,27.75,27.46,27.69,79682.93700458908,14.1283,14.2412,14.0924,14.2104,79682.937
2008-09-16 14:50:00,27.7,27.7,27.52,27.57,60631.34473647615,14.2155,14.2155,14.1232,14.1488,60631.3447
2008-09-16 14:55:00,27.57,27.7,27.57,27.61,64525.100820470034,14.1488,14.2155,14.1488,14.1694,64525.1008
2008-09-16 15:00:00,27.6,27.61,27.52,27.55,36990.682797941874,14.1642,14.1694,14.1232,14.1386,36990.6828
2008-09-16 15:05:00,27.56,27.63,27.53,27.63,45473.50855235712,14.1437,14.1796,14.1283,14.1796,45473.5086
2008-09-16 15:10:00,27.63,27.63,27.54,27.61,68001.66875260744,14.1796,14.1796,14.1334,14.1694,68001.6688
2008-09-16 15:15:00,27.62,27.71,27.61,27.69,67306.35516617996,14.1745,14.2207,14.1694,14.2104,67306.3552
2008-09-16 15:20:00,27.68,27.68,27.56,27.57,72034.48755388681,14.2053,14.2053,14.1437,14.1488,72034.4876
2008-09-16 15:25:00,27.58,27.61,27.46,27.47,70504.79766374636,14.154,14.1694,14.0924,14.0975,70504.7977
2008-09-16 15:30:00,27.47,27.53,27.43,27.45,82047.0031984425,14.0975,14.1283,14.077,14.0872,82047.0032
2008-09-16 15:35:00,27.46,27.61,27.46,27.55,121818.9403420943,14.0924,14.1694,14.0924,14.1386,121818.9403
2008-09-16 15:40:00,27.56,27.58,27.46,27.57,80239.18787373106,14.1437,14.154,14.0924,14.1488,80239.1879
2008-09-16 15:45:00,27.58,27.6,27.46,27.56,75789.1809205952,14.154,14.1642,14.0924,14.1437,75789.1809
2008-09-16 15:50:00,27.56,27.64,27.49,27.5,92198.5815602837,14.1437,14.1848,14.1078,14.1129,92198.5816
2008-09-16 15:55:00,27.51,27.58,27.45,27.55,211375.3302739536,14.118,14.154,14.0872,14.1386,211375.3303
2008-09-17 09:30:00,27.27,27.38,27.0,27.36,74676.67918231123,13.9949,14.0513,13.8563,14.0411,74676.6792
2008-09-17 09:35:00,27.35,27.37,27.15,27.15,96926.71394799056,14.0359,14.0462,13.9333,13.9333,96926.7139
2008-09-17 09:40:00,27.16,27.69,27.16,27.49,94979.8359059936,13.9384,14.2104,13.9384,14.1078,94979.8359
2008-09-17 09:45:00,27.51,27.56,27.28,27.36,66750.10429703796,14.118,14.1437,14.0,14.0411,66750.1043
2008-09-17 09:50:00,27.36,27.42,27.25,27.41,62578.22277847309,14.0411,14.0718,13.9846,14.0667,62578.2228
2008-09-17 09:55:00,27.43,27.43,27.26,27.28,47698.51202892505,14.077,14.077,13.9897,14.0,47698.512
2008-09-17 10:00:00,27.27,27.33,27.14,27.17,62717.2854957586,13.9949,14.0257,13.9282,13.9435,62717.2855
2008-09-17 10:05:00,27.16,27.19,27.04,27.12,57850.09039076624,13.9384,13.9538,13.8768,13.9179,57850.0904
2008-09-17 10:10:00,27.13,27.2,27.08,27.12,43943.81866221666,13.923,13.9589,13.8974,13.9179,43943.8187
2008-09-17 10:15:00,27.14,27.19,27.1,27.15,47837.57474621054,13.9282,13.9538,13.9076,13.9333,47837.5747
2008-09-17 10:20:00,27.16,27.23,27.1,27.1,55207.89876234182,13.9384,13.9743,13.9076,13.9076,55207.8988
2008-09-17 10:25:00,27.11,27.2,27.09,27.17,23779.724655819777,13.9128,13.9589,13.9025,13.9435,23779.7247
2008-09-17 10:30:00,27.17,27.2,27.1,27.18,45890.6967042136,13.9435,13.9589,13.9076,13.9487,45890.6967
2008-09-17 10:35:00,27.19,27.25,27.12,27.13,48950.07648449451,13.9538,13.9846,13.9179,13.923,48950.0765
2008-09-17 10:40:00,27.12,27.22,27.07,27.22,39910.999860937285,13.9179,13.9692,13.8922,13.9692,39910.9999
2008-09-17 10:45:00,27.22,27.26,27.17,27.2,30454.73508552357,13.9692,13.9897,13.9435,13.9589,30454.7351
2008-09-17 10:50:00,27.2,27.26,27.15,27.25,39076.62355722431,13.9589,13.9897,13.9333,13.9846,39076.6236
2008-09-17 10:55:00,27.25,27.27,27.23,27.25,25170.35182867473,13.9846,13.9949,13.9743,13.9846,25170.3518
2008-09-17 11:00:00,27.25,27.29,27.23,27.25,32679.738562091505,13.9846,14.0051,13.9743,13.9846,32679.7386
2008-09-17 11:05:00,27.25,27.3,27.24,27.28,45056.32040050063,13.9846,14.0103,13.9795,14.0,45056.3204
2008-09-17 11:10:00,27.29,27.29,27.25,27.25,27534.418022528163,14.0051,14.0051,13.9846,13.9846,27534.418
2008-09-17 11:15:00,27.25,27.32,27.25,27.3,52287.58169934641,13.9846,14.0205,13.9846,14.0103,52287.5817
2008-09-17 11:20:00,27.3,27.43,27.3,27.4,31010.98595466556,14.0103,14.077,14.0103,14.0616,31010.986
2008-09-17 11:25:00,27.4,27.42,27.21,27.3,44500.06953135865,14.0616,14.0718,13.9641,14.0103,44500.0695
2008-09-17 11:30:00,27.3,27.39,27.29,27.38,51175.079961062445,14.0103,14.0565,14.0051,14.0513,51175.08
2008-09-17 11:35:00,27.37,27.43,27.35,27.4,70782.92309831735,14.0462,14.077,14.0359,14.0616,70782.9231
2008-09-17 11:40:00,27.4,27.42,27.32,27.38,91225.14253928524,14.0616,14.0718,14.0205,14.0513,91225.1425
2008-09-17 11:45:00,27.36,27.42,27.31,27.32,86079.82199972188,14.0411,14.0718,14.0154,14.0205,86079.822
2008-09-17 11:50:00,27.32,27.36,27.31,27.35,35460.992907801425,14.0205,14.0411,14.0154,14.0359,35460.9929
2008-09-17 11:55:00,27.35,27.35,27.23,27.26,38103.18453622584,14.0359,14.0359,13.9743,13.9897,38103.1845
2008-09-17 12:00:00,27.25,27.25,27.08,27.09,65498.5398414685,13.9846,13.9846,13.8974,13.9025,65498.5398
2008-09-17 12:05:00,27.08,27.09,27.01,27.05,58823.52941176471,13.8974,13.9025,13.8614,13.882,58823.5294
2008-09-17 12:10:00,27.04,27.1,27.04,27.08,40606.313447364766,13.8768,13.9076,13.8768,13.8974,40606.3134
2008-09-17 12:15:00,27.08,27.13,27.05,27.08,41857.87790293423,13.8974,13.923,13.882,13.8974,41857.8779
2008-09-17 12:20:00,27.1,27.13,27.07,27.08,34209.42845223196,13.9076,13.923,13.8922,13.8974,34209.4285
2008-09-17 12:25:00,27.07,27.08,27.01,27.03,37685.99638436936,13.8922,13.8974,13.8614,13.8717,37685.9964
2008-09-17 12:30:00,27.03,27.16,27.02,27.15,58128.21582533723,13.8717,13.9384,13.8666,13.9333,58128.2158
2008-09-17 12:35:00,27.16,27.2,27.13,27.19,35739.118342372414,13.9384,13.9589,13.923,13.9538,35739.1183
2008-09-17 12:40:00,27.17,27.33,27.15,27.29,74815.74189959673,13.9435,14.0257,13.9333,14.0051,74815.7419
2008-09-17 12:45:00,27.28,27.31,27.26,27.29,25726.60269781672,14.0,14.0154,13.9897,14.0051,25726.6027
2008-09-17 12:50:00,27.31,27.33,27.19,27.26,50896.95452649145,14.0154,14.0257,13.9538,13.9897,50896.9545
2008-09-17 12:55:00,27.28,27.33,27.25,27.25,19329.71770268392,14.0,14.0257,13.9846,13.9846,19329.7177
2008-09-17 13:00:00,27.25,27.33,27.25,27.3,28229.73160895564,13.9846,14.0257,13.9846,14.0103,28229.7316
2008-09-17 13:05:00,27.3,27.32,27.23,27.25,18078.15324711445,14.0103,14.0205,13.9743,13.9846,18078.1532
2008-09-17 13:10:00,27.24,27.25,27.22,27.22,26282.8535669587,13.9795,13.9846,13.9692,13.9692,26282.8536
2008-09-17 13:15:00,27.22,27.24,27.13,27.13,60075.09386733417,13.9692,13.9795,13.923,13.923,60075.0939
2008-09-17 13:20:00,27.12,27.17,27.1,27.13,53956.33430677236,13.9179,13.9435,13.9076,13.923,53956.3343
2008-09-17 13:25:00,27.15,27.15,27.03,27.04,31706.299541093034,13.9333,13.9333,13.8717,13.8768,31706.2995
2008-09-17 13:30:00,27.05,27.05,26.97,26.97,61882.90919204562,13.882,13.882,13.8409,13.8409,61882.9092
2008-09-17 13:35:00,26.97,26.99,26.82,26.86,98595.4665554165,13.8409,13.8512,13.7639,13.7845,98595.4666
2008-09-17 13:40:00,26.86,26.9,26.71,26.75,158948.68585732166,13.7845,13.805,13.7075,13.728,158948.6859
2008-09-17 13:45:00,26.75,26.79,26.71,26.76,73981.36559588375,13.728,13.7485,13.7075,13.7331,73981.3656
2008-09-17 13:50:00,26.76,26.89,26.75,26.89,54095.39702405786,13.7331,13.7999,13.728,13.7999,54095.397
2008-09-17 13:55:00,26.88,26.91,26.85,26.85,70643.86038103185,13.7947,13.8101,13.7793,13.7793,70643.8604
2008-09-17 14:00:00,26.86,26.99,26.86,26.97,70782.92309831735,13.7845,13.8512,13.7845,13.8409,70782.9231
2008-09-17 14:05:00,26.97,27.02,26.89,26.9,60631.34473647615,13.8409,13.8666,13.7999,13.805,60631.3447
2008-09-17 14:10:00,26.9,26.93,26.79,26.84,95675.14949242109,13.805,13.8204,13.7485,13.7742,95675.1495
2008-09-17 14:15:00,26.85,26.89,26.79,26.85,123626.75566680574,13.7793,13.7999,13.7485,13.7793,123626.7557
2008-09-17 14:20:00,26.86,26.88,26.79,26.83,104992.35155054933,13.7845,13.7947,13.7485,13.7691,104992.3516
2008-09-17 14:25:00,26.83,26.89,26.78,26.88,113892.36545682103,13.7691,13.7999,13.7434,13.7947,113892.3655
2008-09-17 14:30:00,26.88,26.94,26.8,26.91,118481.4351272424,13.7947,13.8255,13.7537,13.8101,118481.4351
2008-09-17 14:35:00,26.92,27.0,26.89,26.97,62717.2854957586,13.8153,13.8563,13.7999,13.8409,62717.2855
2008-09-17 14:40:00,26.97,27.05,26.97,27.0,65776.6652760395,13.8409,13.882,13.8409,13.8563,65776.6653
2008-09-17 14:45:00,27.0,27.12,26.98,27.02,51731.33083020442,13.8563,13.9179,13.846,13.8666,51731.3308
2008-09-17 14:50:00,27.02,27.02,26.89,26.89,40189.12529550828,13.8666,13.8666,13.7999,13.7999,40189.1253
2008-09-17 14:55:00,26.89,27.0,26.89,27.0,57711.02767348074,13.7999,13.8563,13.7999,13.8563,57711.0277
2008-09-17 15:00:00,27.0,27.14,26.92,27.08,50062.57822277848,13.8563,13.9282,13.8153,13.8974,50062.5782
2008-09-17 15:05:00,27.07,27.2,27.07,27.1,65220.41440689752,13.8922,13.9589,13.8922,13.9076,65220.4144
2008-09-17 15:10:00,27.11,27.22,27.1,27.11,75650.1182033097,13.9128,13.9692,13.9076,13.9128,75650.1182
2008-09-17 15:15:00,27.12,27.2,27.07,27.18,48115.70018078154,13.9179,13.9589,13.8922,13.9487,48115.7002
2008-09-17 15:20:00,27.19,27.2,26.96,26.97,112084.5501321096,13.9538,13.9589,13.8358,13.8409,112084.5501
2008-09-17 15:25:00,26.99,27.07,26.89,26.9,140175.21902377973,13.8512,13.8922,13.7999,13.805,140175.219
2008-09-17 15:30:00,26.92,27.0,26.89,26.91,158531.49770546518,13.8153,13.8563,13.7999,13.8101,158531.4977
2008-09-17 15:35:00,26.91,26.97,26.87,26.92,131553.330552079,13.8101,13.8409,13.7896,13.8153,131553.3306
2008-09-17 15:40:00,26.92,26.95,26.83,26.86,139897.09358920876,13.8153,13.8306,13.7691,13.7845,139897.0936
2008-09-17 15:45:00,26.86,26.95,26.84,26.94,102767.34807398135,13.7845,13.8306,13.7742,13.8255,102767.3481
2008-09-17 15:50:00,26.94,26.94,26.81,26.84,132248.64413850647,13.8255,13.8255,13.7588,13.7742,132248.6441
2008-09-17 15:55:00,26.84,26.85,26.69,26.71,165901.82172159644,13.7742,13.7793,13.6972,13.7075,165901.8217
2008-09-18 09:30:00,26.82,26.87,26.61,26.8,11820.33096926714,13.7639,13.7896,13.6562,13.7537,11820.331
2008-09-18 09:35:00,26.97,26.97,26.75,26.78,117368.93338895842,13.8409,13.8409,13.728,13.7434,117368.9334
2008-09-18 09:40:00,26.79,26.79,26.61,26.61,62995.41093032959,13.7485,13.7485,13.6562,13.6562,62995.4109
2008-09-18 09:45:00,26.61,26.63,26.43,26.47,73146.98929217078,13.6562,13.6664,13.5638,13.5843,73146.9893
2008-09-18 09:50:00,26.46,26.78,26.41,26.77,46168.8221387846,13.5792,13.7434,13.5535,13.7383,46168.8221
2008-09-18 09:55:00,26.76,26.84,26.71,26.72,25726.60269781672,13.7331,13.7742,13.7075,13.7126,25726.6027
2008-09-18 10:00:00,26.74,26.94,26.69,26.84,39354.748991795306,13.7229,13.8255,13.6972,13.7742,39354.749
2008-09-18 10:05:00,26.82,26.87,26.78,26.79,31150.04867195105,13.7639,13.7896,13.7434,13.7485,31150.0487
2008-09-18 10:10:00,26.77,26.79,26.66,26.72,53400.083437630376,13.7383,13.7485,13.6818,13.7126,53400.0834
2008-09-18 10:15:00,26.73,26.78,26.67,26.73,43665.69322764567,13.7177,13.7434,13.687,13.7177,43665.6932
2008-09-18 10:20:00,26.71,26.71,26.62,26.68,25726.60269781672,13.7075,13.7075,13.6613,13.6921,25726.6027
2008-09-18 10:25:00,26.7,26.74,26.69,26.69,25448.477263245724,13.7023,13.7229,13.6972,13.6972,25448.4773
2008-09-18 10:30:00,26.69,26.71,26.61,26.66,57571.96495619525,13.6972,13.7075,13.6562,13.6818,57571.965
2008-09-18 10:35:00,26.67,26.88,26.67,26.83,34765.679321373944,13.687,13.7947,13.687,13.7691,34765.6793
2008-09-18 10:40:00,26.81,26.87,26.79,26.79,27395.355305242665,13.7588,13.7896,13.7485,13.7485,27395.3553
2008-09-18 10:45:00,26.79,26.82,26.69,26.73,29759.421499096094,13.7485,13.7639,13.6972,13.7177,29759.4215
2008-09-18 10:50:00,26.73,26.81,26.69,26.8,14740.648032262552,13.7177,13.7588,13.6972,13.7537,14740.648
2008-09-18 10:55:00,26.81,26.82,26.66,26.69,23640.66193853428,13.7588,13.7639,13.6818,13.6972,23640.6619
2008-09-18 11:00:00,26.69,26.74,26.64,26.73,19051.59226811292,13.6972,13.7229,13.6716,13.7177,19051.5923
2008-09-18 11:05:00,26.74,26.76,26.62,26.64,18217.215964399948,13.7229,13.7331,13.6613,13.6716,18217.216
2008-09-18 11:10:00,26.65,26.75,26.65,26.7,19329.71770268392,13.6767,13.728,13.6767,13.7023,19329.7177
2008-09-18 11:15:00,26.69,26.76,26.65,26.65,35600.05562508692,13.6972,13.7331,13.6767,13.6767,35600.0556
2008-09-18 11:20:00,26.63,26.74,26.62,26.66,31150.04867195105,13.6664,13.7229,13.6613,13.6818,31150.0487
2008-09-18 11:25:00,26.67,26.74,26.65,26.73,18912.529550827425,13.687,13.7229,13.6767,13.7177,18912.5296
2008-09-18 11:30:00,26.74,26.76,26.69,26.74,32818.801279377,13.7229,13.7331,13.6972,13.7229,32818.8013
2008-09-18 11:35:00,26.74,26.82,26.69,26.71,38381.30997079684,13.7229,13.7639,13.6972,13.7075,38381.31
2008-09-18 11:40:00,26.71,26.75,26.48,26.53,63273.536364900574,13.7075,13.728,13.5894,13.6151,63273.5364
2008-09-18 11:45:00,26.53,26.62,26.49,26.53,49089.13920178001,13.6151,13.6613,13.5946,13.6151,49089.1392
2008-09-18 11:50:00,26.53,26.54,26.39,26.51,46029.7594214991,13.6151,13.6202,13.5433,13.6048,46029.7594
2008-09-18 11:55:00,26.53,26.7,26.52,26.69,32957.8639966625,13.6151,13.7023,13.61,13.6972,32957.864
2008-09-18 12:00:00,26.69,26.69,26.59,26.66,53400.083437630376,13.6972,13.6972,13.6459,13.6818,53400.0834
2008-09-18 12:05:00,26.64,26.66,26.57,26.61,53400.083437630376,13.6716,13.6818,13.6356,13.6562,53400.0834
2008-09-18 12:10:00,26.64,26.77,26.64,26.71,31984.424975664027,13.6716,13.7383,13.6716,13.7075,31984.425
2008-09-18 12:15:00,26.73,26.79,26.71,26.74,33931.30301766097,13.7177,13.7485,13.7075,13.7229,33931.303
2008-09-18 12:20:00,26.74,26.78,26.72,26.72,40884.43888193576,13.7229,13.7434,13.7126,13.7126,40884.4389
2008-09-18 12:25:00,26.73,26.75,26.53,26.66,76901.68265887916,13.7177,13.728,13.6151,13.6818,76901.6827
2008-09-18 12:30:00,26.66,26.66,26.49,26.52,51453.20539563344,13.6818,13.6818,13.5946,13.61,51453.2054
2008-09-18 12:35:00,26.53,26.56,26.39,26.49,64803.22625504103,13.6151,13.6305,13.5433,13.5946,64803.2263
2008-09-18 12:40:00,26.49,26.59,26.48,26.5,36712.557363370885,13.5946,13.6459,13.5894,13.5997,36712.5574
2008-09-18 12:45:00,26.5,26.55,26.35,26.42,36017.243776943404,13.5997,13.6254,13.5227,13.5587,36017.2438
2008-09-18 12:50:00,26.42,26.53,26.38,26.51,61882.90919204562,13.5587,13.6151,13.5381,13.6048,61882.9092
2008-09-18 12:55:00,26.51,26.53,26.39,26.39,31845.362258378533,13.6048,13.6151,13.5433,13.5433,31845.3623
2008-09-18 13:00:00,26.41,26.53,26.41,26.53,71895.42483660132,13.5535,13.6151,13.5535,13.6151,71895.4248
2008-09-18 13:05:00,26.55,26.8,26.55,26.66,80378.25059101655,13.6254,13.7537,13.6254,13.6818,80378.2506
2008-09-18 13:10:00,26.66,26.72,26.57,26.66,48671.95104992352,13.6818,13.7126,13.6356,13.6818,48671.951
2008-09-18 13:15:00,26.63,26.8,26.62,26.71,41162.564316506745,13.6664,13.7537,13.6613,13.7075,41162.5643
2008-09-18 13:20:00,26.72,26.79,26.67,26.74,28925.04519538312,13.7126,13.7485,13.687,13.7229,28925.0452
2008-09-18 13:25:00,26.72,26.74,26.54,26.64,31845.362258378533,13.7126,13.7229,13.6202,13.6716,31845.3623
2008-09-18 13:30:00,26.63,26.93,26.62,26.93,73703.24016131276,13.6664,13.8204,13.6613,13.8204,73703.2402
2008-09-18 13:35:00,26.92,26.95,26.66,26.92,69531.35864274789,13.8153,13.8306,13.6818,13.8153,69531.3586
2008-09-18 13:40:00,26.92,26.93,26.71,26.73,37825.05910165485,13.8153,13.8204,13.7075,13.7177,37825.0591
2008-09-18 13:45:00,26.74,26.78,26.69,26.72,33514.114865804484,13.7229,13.7434,13.6972,13.7126,33514.1149
2008-09-18 13:50:00,26.74,26.76,26.59,26.63,44639.13224864414,13.7229,13.7331,13.6459,13.6664,44639.1322
2008-09-18 13:55:00,26.64,26.76,26.63,26.66,22667.22291753581,13.6716,13.7331,13.6664,13.6818,22667.2229
2008-09-18 14:00:00,26.69,26.71,26.49,26.49,56042.2750660548,13.6972,13.7075,13.5946,13.5946,56042.2751
2008-09-18 14:05:00,26.51,26.51,26.38,26.51,82464.19135029899,13.6048,13.6048,13.5381,13.6048,82464.1914
2008-09-18 14:10:00,26.54,26.68,26.54,26.62,51314.14267834794,13.6202,13.6921,13.6202,13.6613,51314.1427
2008-09-18 14:15:00,26.61,26.73,26.5,26.61,72451.6757057433,13.6562,13.7177,13.5997,13.6562,72451.6757
2008-09-18 14:20:00,26.61,26.61,26.48,26.58,44221.94409678766,13.6562,13.6562,13.5894,13.6408,44221.9441
2008-09-18 14:25:00,26.57,26.61,26.52,26.57,28925.04519538312,13.6356,13.6562,13.61,13.6356,28925.0452
2008-09-18 14:30:00,26.57,26.7,26.55,26.57,39771.93714365179,13.6356,13.7023,13.6254,13.6356,39771.9371
2008-09-18 14:35:00,26.59,26.62,26.4,26.41,54512.58517591434,13.6459,13.6613,13.5484,13.5535,54512.5852
2008-09-18 14:40:00,26.41,26.57,26.38,26.55,47420.38659435406,13.5535,13.6356,13.5381,13.6254,47420.3866
2008-09-18 14:45:00,26.56,26.72,26.53,26.69,39493.8117090808,13.6305,13.7126,13.6151,13.6972,39493.8117
2008-09-18 14:50:00,26.7,26.74,26.63,26.71,48950.07648449451,13.7023,13.7229,13.6664,13.7075,48950.0765
2008-09-18 14:55:00,26.7,26.89,26.69,26.83,63690.724516757065,13.7023,13.7999,13.6972,13.7691,63690.7245
2008-09-18 15:00:00,26.83,27.17,26.82,27.15,84272.00667501043,13.7691,13.9435,13.7639,13.9333,84272.0067
2008-09-18 15:05:00,27.17,27.25,27.07,27.24,96787.65123070506,13.9435,13.9846,13.8922,13.9795,96787.6512
2008-09-18 15:10:00,27.23,27.65,27.23,27.57,176331.52551800862,13.9743,14.1899,13.9743,14.1488,176331.5255
2008-09-18 15:15:00,27.51,27.79,27.39,27.76,201501.87734668332,14.118,14.2617,14.0565,14.2463,201501.8773
2008-09-18 15:20:00,27.78,27.93,27.53,27.89,156028.36879432626,14.2566,14.3336,14.1283,14.3131,156028.3688
2008-09-18 15:25:00,27.82,27.87,27.58,27.59,116256.43165067448,14.2771,14.3028,14.154,14.1591,116256.4317
2008-09-18 15:30:00,27.64,27.89,27.61,27.78,204978.4452788208,14.1848,14.3131,14.1694,14.2566,204978.4453
2008-09-18 15:35:00,27.79,27.87,27.75,27.81,153664.30260047282,14.2617,14.3028,14.2412,14.272,153664.3026
2008-09-18 15:40:00,27.75,27.85,27.65,27.72,204005.0062578223,14.2412,14.2925,14.1899,14.2258,204005.0063
2008-09-18 15:45:00,27.73,27.75,27.64,27.68,223890.97482964816,14.2309,14.2412,14.1848,14.2053,223890.9748
2008-09-18 15:50:00,27.69,27.84,27.66,27.84,161729.94020303158,14.2104,14.2874,14.195,14.2874,161729.9402
2008-09-18 15:55:00,27.84,28.04,27.76,28.01,399527.18676122936,14.2874,14.39,14.2463,14.3746,399527.1868
2008-09-19 09:30:00,28.26,28.76,27.83,28.76,14323.459880406064,14.5029,14.7595,14.2823,14.7595,14323.4599
2008-09-19 09:35:00,28.81,28.94,28.77,28.91,20164.09400639689,14.7852,14.8519,14.7647,14.8365,20164.094
2008-09-19 09:40:00,28.78,28.94,26.97,27.86,1178278.4035600056,14.7698,14.8519,13.8409,14.2977,1178278.4036
2008-09-19 09:45:00,27.87,28.26,27.87,28.04,263106.661104158,14.3028,14.5029,14.3028,14.39,263106.6611
2008-09-19 09:50:00,28.04,28.39,28.04,28.38,218606.5915727993,14.39,14.5696,14.39,14.5645,218606.5916
2008-09-19 09:55:00,28.34,28.61,28.33,28.56,129745.51522736756,14.544,14.6826,14.5389,14.6569,129745.5152
2008-09-19 10:00:00,28.55,28.58,28.25,28.27,53956.33430677236,14.6518,14.6672,14.4978,14.5081,53956.3343
2008-09-19 10:05:00,28.27,28.45,28.24,28.29,85245.4456960089,14.5081,14.6004,14.4927,14.5183,85245.4457
2008-09-19 10:10:00,28.3,28.41,28.25,28.4,45473.50855235712,14.5235,14.5799,14.4978,14.5748,45473.5086
2008-09-19 10:15:00,28.4,28.52,28.38,28.51,40606.313447364766,14.5748,14.6364,14.5645,14.6312,40606.3134
2008-09-19 10:20:00,28.48,28.51,28.31,28.33,45890.6967042136,14.6158,14.6312,14.5286,14.5389,45890.6967
2008-09-19 10:25:00,28.33,28.39,28.23,28.27,35043.80475594493,14.5389,14.5696,14.4875,14.5081,35043.8048
2008-09-19 10:30:00,28.28,28.28,28.15,28.22,54373.522458628846,14.5132,14.5132,14.4465,14.4824,54373.5225
2008-09-19 10:35:00,28.23,28.31,28.2,28.31,51870.39354748992,14.4875,14.5286,14.4721,14.5286,51870.3935
2008-09-19 10:40:00,28.32,28.36,28.3,28.36,35739.118342372414,14.5337,14.5543,14.5235,14.5543,35739.1183
2008-09-19 10:45:00,28.36,28.37,28.22,28.3,64942.288972326525,14.5543,14.5594,14.4824,14.5235,64942.289
2008-09-19 10:50:00,28.31,28.48,28.28,28.48,57711.02767348074,14.5286,14.6158,14.5132,14.6158,57711.0277
2008-09-19 10:55:00,28.47,28.51,28.35,28.46,63412.59908218607,14.6107,14.6312,14.5491,14.6056,63412.5991
2008-09-19 11:00:00,28.47,28.69,28.47,28.59,88861.0763454318,14.6107,14.7236,14.6107,14.6723,88861.0763
2008-09-19 11:05:00,28.63,28.76,28.6,28.74,102350.15992212488,14.6928,14.7595,14.6774,14.7493,102350.1599
2008-09-19 11:10:00,28.74,28.75,28.71,28.74,62856.34821304409,14.7493,14.7544,14.7339,14.7493,62856.3482
2008-09-19 11:15:00,28.74,28.75,28.7,28.71,64107.91266861355,14.7493,14.7544,14.7287,14.7339,64107.9127
2008-09-19 11:20:00,28.71,28.74,28.57,28.6,68975.10777360591,14.7339,14.7493,14.662,14.6774,68975.1078
2008-09-19 11:25:00,28.59,28.72,28.59,28.67,44500.06953135865,14.6723,14.739,14.6723,14.7133,44500.0695
2008-09-19 11:30:00,28.67,28.68,28.63,28.64,41718.81518564873,14.7133,14.7185,14.6928,14.6979,41718.8152
2008-09-19 11:35:00,28.64,28.68,28.58,28.68,49923.51550549298,14.6979,14.7185,14.6672,14.7185,49923.5155
2008-09-19 11:40:00,28.66,28.73,28.62,28.69,46864.13572521207,14.7082,14.7441,14.6877,14.7236,46864.1357
2008-09-19 11:45:00,28.69,28.73,28.65,28.69,34348.49116951745,14.7236,14.7441,14.7031,14.7236,34348.4912
2008-09-19 11:50:00,28.68,28.76,28.68,28.75,22389.09748296482,14.7185,14.7595,14.7185,14.7544,22389.0975
2008-09-19 11:55:00,28.76,28.76,28.69,28.73,40050.06257822278,14.7595,14.7595,14.7236,14.7441,40050.0626
2008-09-19 12:00:00,28.74,28.74,28.71,28.72,19885.96857182589,14.7493,14.7493,14.7339,14.739,19885.9686
2008-09-19 12:05:00,28.73,28.74,28.7,28.73,30176.60965095258,14.7441,14.7493,14.7287,14.7441,30176.6097
2008-09-19 12:10:00,28.73,28.74,28.69,28.71,23918.78737310527,14.7441,14.7493,14.7236,14.7339,23918.7874
2008-09-19 12:15:00,28.72,28.74,28.69,28.71,26143.790849673205,14.739,14.7493,14.7236,14.7339,26143.7908
2008-09-19 12:20:00,28.72,28.74,28.7,28.73,26700.041718815188,14.739,14.7493,14.7287,14.7441,26700.0417
2008-09-19 12:25:00,28.71,28.74,28.69,28.72,30454.73508552357,14.7339,14.7493,14.7236,14.739,30454.7351
2008-09-19 12:30:00,28.74,28.76,28.66,28.71,38798.49812265332,14.7493,14.7595,14.7082,14.7339,38798.4981
2008-09-19 12:35:00,28.72,28.74,28.71,28.73,34348.49116951745,14.739,14.7493,14.7339,14.7441,34348.4912
2008-09-19 12:40:00,28.73,28.74,28.71,28.71,31567.23682380754,14.7441,14.7493,14.7339,14.7339,31567.2368
2008-09-19 12:45:00,28.71,28.72,28.67,28.68,23918.78737310527,14.7339,14.739,14.7133,14.7185,23918.7874
2008-09-19 12:50:00,28.68,28.71,28.63,28.71,53539.14615491587,14.7185,14.7339,14.6928,14.7339,53539.1462
2008-09-19 12:55:00,28.71,28.76,28.7,28.75,68418.85690446392,14.7339,14.7595,14.7287,14.7544,68418.8569
2008-09-19 13:00:00,28.76,28.76,28.74,28.75,68975.10777360591,14.7595,14.7595,14.7493,14.7544,68975.1078
2008-09-19 13:05:00,28.75,28.75,28.72,28.72,110276.73480739814,14.7544,14.7544,14.739,14.739,110276.7348
2008-09-19 13:10:00,28.72,28.73,28.69,28.7,37268.80823251286,14.739,14.7441,14.7236,14.7287,37268.8082
2008-09-19 13:15:00,28.69,28.73,28.66,28.73,35321.93019051592,14.7236,14.7441,14.7082,14.7441,35321.9302
2008-09-19 13:20:00,28.71,28.74,28.7,28.73,20859.40759282437,14.7339,14.7493,14.7287,14.7441,20859.4076
2008-09-19 13:25:00,28.73,28.74,28.66,28.66,39910.999860937285,14.7441,14.7493,14.7082,14.7082,39910.9999
2008-09-19 13:30:00,28.68,28.69,28.62,28.64,21832.84661382284,14.7185,14.7236,14.6877,14.6979,21832.8466
2008-09-19 13:35:00,28.63,28.67,28.61,28.66,24753.163676818247,14.6928,14.7133,14.6826,14.7082,24753.1637
2008-09-19 13:40:00,28.66,28.66,28.58,28.6,38798.49812265332,14.7082,14.7082,14.6672,14.6774,38798.4981
2008-09-19 13:45:00,28.6,28.66,28.58,28.64,36990.682797941874,14.6774,14.7082,14.6672,14.6979,36990.6828
2008-09-19 13:50:00,28.65,28.66,28.56,28.59,48532.88833263802,14.7031,14.7082,14.6569,14.6723,48532.8883
2008-09-19 13:55:00,28.59,28.63,28.59,28.61,18217.215964399948,14.6723,14.6928,14.6723,14.6826,18217.216
2008-09-19 14:00:00,28.63,28.63,28.5,28.51,36712.557363370885,14.6928,14.6928,14.6261,14.6312,36712.5574
2008-09-19 14:05:00,28.51,28.55,28.5,28.53,16409.4006396885,14.6312,14.6518,14.6261,14.6415,16409.4006
2008-09-19 14:10:00,28.53,28.57,28.51,28.53,43526.63051036018,14.6415,14.662,14.6312,14.6415,43526.6305
2008-09-19 14:15:00,28.53,28.56,28.41,28.43,40606.313447364766,14.6415,14.6569,14.5799,14.5902,40606.3134
2008-09-19 14:20:00,28.44,28.45,28.34,28.35,32262.550410235017,14.5953,14.6004,14.544,14.5491,32262.5504
2008-09-19 14:25:00,28.35,28.48,28.34,28.48,48532.88833263802,14.5491,14.6158,14.544,14.6158,48532.8883
2008-09-19 14:30:00,28.46,28.53,28.35,28.36,35321.93019051592,14.6056,14.6415,14.5491,14.5543,35321.9302
2008-09-19 14:35:00,28.35,28.36,28.28,28.28,53261.02072034488,14.5491,14.5543,14.5132,14.5132,53261.0207
2008-09-19 14:40:00,28.29,28.42,28.29,28.37,86497.01015157838,14.5183,14.585,14.5183,14.5594,86497.0102
2008-09-19 14:45:00,28.37,28.42,28.33,28.35,57015.71408705327,14.5594,14.585,14.5389,14.5491,57015.7141
2008-09-19 14:50:00,28.35,28.36,28.28,28.28,88722.0136281463,14.5491,14.5543,14.5132,14.5132,88722.0136
2008-09-19 14:55:00,28.28,28.34,28.28,28.28,129884.57794465304,14.5132,14.544,14.5132,14.5132,129884.5779
2008-09-19 15:00:00,28.29,28.35,28.17,28.2,103740.78709497984,14.5183,14.5491,14.4567,14.4721,103740.7871
2008-09-19 15:05:00,28.2,28.22,28.02,28.19,125434.5709915172,14.4721,14.4824,14.3798,14.467,125434.571
2008-09-19 15:10:00,28.19,28.2,27.94,27.99,70921.98581560285,14.467,14.4721,14.3387,14.3644,70921.9858
2008-09-19 15:15:00,27.99,28.12,27.99,28.04,81073.56417744403,14.3644,14.4311,14.3644,14.39,81073.5642
2008-09-19 15:20:00,28.04,28.07,27.97,28.03,108468.9194826867,14.39,14.4054,14.3541,14.3849,108468.9195
2008-09-19 15:25:00,28.02,28.07,27.93,27.94,145181.47684605757,14.3798,14.4054,14.3336,14.3387,145181.4768
2008-09-19 15:30:00,27.95,28.02,27.87,27.99,157836.1841190377,14.3438,14.3798,14.3028,14.3644,157836.1841
2008-09-19 15:35:00,27.99,28.06,27.93,28.04,75928.24363788069,14.3644,14.4003,14.3336,14.39,75928.2436
2008-09-19 15:40:00,28.04,28.3,28.04,28.2,146850.22945348354,14.39,14.5235,14.39,14.4721,146850.2295
2008-09-19 15:45:00,28.2,28.26,28.16,28.17,105965.79057154778,14.4721,14.5029,14.4516,14.4567,105965.7906
2008-09-19 15:50:00,28.16,28.33,28.16,28.22,157140.87053261022,14.4516,14.5389,14.4516,14.4824,157140.8705
2008-09-19 15:55:00,28.22,28.22,28.04,28.15,227228.4800445001,14.4824,14.4824,14.39,14.4465,227228.48
2008-09-22 09:30:00,27.87,28.12,27.67,27.74,113057.98915310806,14.3028,14.4311,14.2001,14.2361,113057.9892
2008-09-22 09:35:00,27.69,27.77,27.51,27.54,107495.48046168825,14.2104,14.2515,14.118,14.1334,107495.4805
2008-09-22 09:40:00,27.56,27.69,27.4,27.53,83159.50493672647,14.1437,14.2104,14.0616,14.1283,83159.5049
2008-09-22 09:45:00,27.54,27.74,27.45,27.7,58823.52941176471,14.1334,14.2361,14.0872,14.2155,58823.5294
2008-09-22 09:50:00,27.71,27.71,27.57,27.57,28368.79432624113,14.2207,14.2207,14.1488,14.1488,28368.7943
2008-09-22 09:55:00,27.57,27.65,27.57,27.63,40467.25073007927,14.1488,14.1899,14.1488,14.1796,40467.2507
2008-09-22 10:00:00,27.62,27.71,27.53,27.61,34487.553886802954,14.1745,14.2207,14.1283,14.1694,34487.5539
2008-09-22 10:05:00,27.62,27.62,27.47,27.48,33375.05214851898,14.1745,14.1745,14.0975,14.1026,33375.0521
2008-09-22 10:10:00,27.49,27.51,27.4,27.42,53956.33430677236,14.1078,14.118,14.0616,14.0718,53956.3343
2008-09-22 10:15:00,27.41,27.46,27.4,27.4,32123.48769294952,14.0667,14.0924,14.0616,14.0616,32123.4877
2008-09-22 10:20:00,27.4,27.49,27.38,27.47,49506.327353636494,14.0616,14.1078,14.0513,14.0975,49506.3274
2008-09-22 10:25:00,27.49,27.66,27.43,27.63,38520.37268808233,14.1078,14.195,14.077,14.1796,38520.3727
2008-09-22 10:30:00,27.62,27.66,27.55,27.58,20442.21944096788,14.1745,14.195,14.1386,14.154,20442.2194
2008-09-22 10:35:00,27.59,27.59,27.53,27.53,8204.70031984425,14.1591,14.1591,14.1283,14.1283,8204.7003
2008-09-22 10:40:00,27.52,27.64,27.5,27.5,28507.85704352664,14.1232,14.1848,14.1129,14.1129,28507.857
2008-09-22 10:45:00,27.51,27.51,27.46,27.5,15435.961618690031,14.118,14.118,14.0924,14.1129,15435.9616
2008-09-22 10:50:00,27.5,27.59,27.49,27.59,15018.773466833543,14.1129,14.1591,14.1078,14.1591,15018.7735
2008-09-22 10:55:00,27.59,27.71,27.59,27.66,31150.04867195105,14.1591,14.2207,14.1591,14.195,31150.0487
2008-09-22 11:00:00,27.67,27.67,27.53,27.53,24475.03824224725,14.2001,14.2001,14.1283,14.1283,24475.0382
2008-09-22 11:05:00,27.52,27.61,27.51,27.59,36712.557363370885,14.1232,14.1694,14.118,14.1591,36712.5574
2008-09-22 11:10:00,27.59,27.67,27.56,27.58,24335.97552496176,14.1591,14.2001,14.1437,14.154,24335.9755
2008-09-22 11:15:00,27.56,27.59,27.56,27.58,17104.71422611598,14.1437,14.1591,14.1437,14.154,17104.7142
2008-09-22 11:20:00,27.58,27.58,27.51,27.51,31984.424975664027,14.154,14.154,14.118,14.118,31984.425
2008-09-22 11:25:00,27.51,27.62,27.51,27.61,26560.979001529693,14.118,14.1745,14.118,14.1694,26560.979
2008-09-22 11:30:00,27.62,27.66,27.6,27.6,18217.215964399948,14.1745,14.195,14.1642,14.1642,18217.216
2008-09-22 11:35:00,27.61,27.67,27.61,27.66,35878.18105965791,14.1694,14.2001,14.1694,14.195,35878.1811
2008-09-22 11:40:00,27.66,27.66,27.62,27.62,25031.28911138924,14.195,14.195,14.1745,14.1745,25031.2891
2008-09-22 11:45:00,27.62,27.66,27.62,27.65,25865.66541510221,14.1745,14.195,14.1745,14.1899,25865.6654
2008-09-22 11:50:00,27.65,27.69,27.62,27.68,32401.613127520515,14.1899,14.2104,14.1745,14.2053,32401.6131
2008-09-22 11:55:00,27.68,27.71,27.65,27.69,22806.285634821303,14.2053,14.2207,14.1899,14.2104,22806.2856
2008-09-22 12:00:00,27.71,27.73,27.66,27.67,24057.85009039077,14.2207,14.2309,14.195,14.2001,24057.8501
2008-09-22 12:05:00,27.66,27.69,27.66,27.66,12932.832707551106,14.195,14.2104,14.195,14.195,12932.8327
2008-09-22 12:10:00,27.66,27.71,27.65,27.66,17800.02781254346,14.195,14.2207,14.1899,14.195,17800.0278
2008-09-22 12:15:00,27.66,27.68,27.62,27.66,22667.22291753581,14.195,14.2053,14.1745,14.195,22667.2229
2008-09-22 12:20:00,27.66,27.72,27.65,27.7,61465.72104018913,14.195,14.2258,14.1899,14.2155,61465.721
2008-09-22 12:25:00,27.72,27.75,27.69,27.69,61048.53288833264,14.2258,14.2412,14.2104,14.2104,61048.5329
2008-09-22 12:30:00,27.69,27.74,27.68,27.72,25309.41454596023,14.2104,14.2361,14.2053,14.2258,25309.4145
2008-09-22 12:35:00,27.71,27.72,27.67,27.67,17939.090529828954,14.2207,14.2258,14.2001,14.2001,17939.0905
2008-09-22 12:40:00,27.69,27.71,27.69,27.69,10846.89194826867,14.2104,14.2207,14.2104,14.2104,10846.8919
2008-09-22 12:45:00,27.69,27.69,27.67,27.69,13628.146293978583,14.2104,14.2104,14.2001,14.2104,13628.1463
2008-09-22 12:50:00,27.69,27.74,27.69,27.71,20442.21944096788,14.2104,14.2361,14.2104,14.2207,20442.2194
2008-09-22 12:55:00,27.71,27.72,27.67,27.69,11403.142817410651,14.2207,14.2258,14.2001,14.2104,11403.1428
2008-09-22 13:00:00,27.68,27.69,27.58,27.59,29759.421499096094,14.2053,14.2104,14.154,14.1591,29759.4215
2008-09-22 13:05:00,27.59,27.64,27.53,27.64,32818.801279377,14.1591,14.1848,14.1283,14.1848,32818.8013
2008-09-22 13:10:00,27.64,27.66,27.62,27.63,23362.53650396329,14.1848,14.195,14.1745,14.1796,23362.5365
2008-09-22 13:15:00,27.63,27.64,27.58,27.59,33235.98943123349,14.1796,14.1848,14.154,14.1591,33235.9894
2008-09-22 13:20:00,27.6,27.6,27.55,27.57,21832.84661382284,14.1642,14.1642,14.1386,14.1488,21832.8466
2008-09-22 13:25:00,27.57,27.59,27.53,27.56,25726.60269781672,14.1488,14.1591,14.1283,14.1437,25726.6027
2008-09-22 13:30:00,27.57,27.61,27.55,27.55,30315.67236823808,14.1488,14.1694,14.1386,14.1386,30315.6724
2008-09-22 13:35:00,27.54,27.56,27.48,27.54,46307.88485607009,14.1334,14.1437,14.1026,14.1334,46307.8849
2008-09-22 13:40:00,27.53,27.57,27.52,27.53,18356.27868168544,14.1283,14.1488,14.1232,14.1283,18356.2787
2008-09-22 13:45:00,27.53,27.55,27.47,27.47,42275.06605479072,14.1283,14.1386,14.0975,14.0975,42275.0661
2008-09-22 13:50:00,27.46,27.54,27.45,27.53,45334.44583507162,14.0924,14.1334,14.0872,14.1283,45334.4458
2008-09-22 13:55:00,27.54,27.58,27.49,27.49,27534.418022528163,14.1334,14.154,14.1078,14.1078,27534.418
2008-09-22 14:00:00,27.49,27.5,27.45,27.46,20581.28215825337,14.1078,14.1129,14.0872,14.0924,20581.2822
2008-09-22 14:05:00,27.46,27.46,27.4,27.44,18773.46683354193,14.0924,14.0924,14.0616,14.0821,18773.4668
2008-09-22 14:10:00,27.44,27.48,27.43,27.47,30454.73508552357,14.0821,14.1026,14.077,14.0975,30454.7351
2008-09-22 14:15:00,27.47,27.52,27.46,27.48,24892.22639410374,14.0975,14.1232,14.0924,14.1026,24892.2264
2008-09-22 14:20:00,27.48,27.48,27.35,27.38,58823.52941176471,14.1026,14.1026,14.0359,14.0513,58823.5294
2008-09-22 14:25:00,27.38,27.48,27.38,27.46,20859.40759282437,14.0513,14.1026,14.0513,14.0924,20859.4076
2008-09-22 14:30:00,27.46,27.5,27.44,27.47,35460.992907801425,14.0924,14.1129,14.0821,14.0975,35460.9929
2008-09-22 14:35:00,27.46,27.53,27.46,27.5,19746.9058545404,14.0924,14.1283,14.0924,14.1129,19746.9059
2008-09-22 14:40:00,27.5,27.52,27.4,27.41,35321.93019051592,14.1129,14.1232,14.0616,14.0667,35321.9302
2008-09-22 14:45:00,27.43,27.43,27.34,27.34,41996.94062021972,14.077,14.077,14.0308,14.0308,41996.9406
2008-09-22 14:50:00,27.33,27.35,27.05,27.05,145876.79043248505,14.0257,14.0359,13.882,13.882,145876.7904
2008-09-22 14:55:00,27.06,27.07,26.95,26.97,120150.18773466836,13.8871,13.8922,13.8306,13.8409,120150.1877
2008-09-22 15:00:00,26.97,27.03,26.92,27.02,86914.19830343485,13.8409,13.8717,13.8153,13.8666,86914.1983
2008-09-22 15:05:00,27.03,27.17,27.03,27.15,101376.72090112642,13.8717,13.9435,13.8717,13.9333,101376.7209
2008-09-22 15:10:00,27.14,27.18,27.09,27.13,68696.9823390349,13.9282,13.9487,13.9025,13.923,68696.9823
2008-09-22 15:15:00,27.12,27.12,27.0,27.0,91225.14253928524,13.9179,13.9179,13.8563,13.8563,91225.1425
2008-09-22 15:20:00,27.01,27.02,26.94,27.01,66054.7907106105,13.8614,13.8666,13.8255,13.8614,66054.7907
2008-09-22 15:25:00,27.02,27.05,26.98,27.0,62021.97190933112,13.8666,13.882,13.846,13.8563,62021.9719
2008-09-22 15:30:00,27.0,27.05,26.96,27.03,51036.01724377695,13.8563,13.882,13.8358,13.8717,51036.0172
2008-09-22 15:35:00,27.02,27.05,26.99,27.0,65637.602558754,13.8666,13.882,13.8512,13.8563,65637.6026
2008-09-22 15:40:00,26.99,27.0,26.77,26.83,161034.6266166041,13.8512,13.8563,13.7383,13.7691,161034.6266
2008-09-22 15:45:00,26.83,26.84,26.76,26.79,133917.39674593243,13.7691,13.7742,13.7331,13.7485,133917.3967
2008-09-22 15:50:00,26.79,26.8,26.71,26.71,223612.8493950772,13.7485,13.7537,13.7075,13.7075,223612.8494
2008-09-22 15:55:00,26.71,26.82,26.67,26.76,376442.7756918371,13.7075,13.7639,13.687,13.7331,376442.7757
2008-09-23 09:30:00,26.79,26.79,26.32,26.38,151717.42455847588,13.7485,13.7485,13.5073,13.5381,151717.4246
2008-09-23 09:35:00,26.38,26.58,26.32,26.37,85523.5711305799,13.5381,13.6408,13.5073,13.533,85523.5711
2008-09-23 09:40:00,26.36,26.56,26.34,26.38,58684.46669447921,13.5279,13.6305,13.5176,13.5381,58684.4667
2008-09-23 09:45:00,26.4,26.67,26.4,26.62,78570.43526630511,13.5484,13.687,13.5484,13.6613,78570.4353
2008-09-23 09:50:00,26.59,26.62,26.46,26.5,96787.65123070506,13.6459,13.6613,13.5792,13.5997,96787.6512
2008-09-23 09:55:00,26.46,26.53,26.46,26.52,36017.243776943404,13.5792,13.6151,13.5792,13.61,36017.2438
2008-09-23 10:00:00,26.53,26.59,26.48,26.53,45473.50855235712,13.6151,13.6459,13.5894,13.6151,45473.5086
2008-09-23 10:05:00,26.53,26.59,26.45,26.45,58962.59212905021,13.6151,13.6459,13.574,13.574,58962.5921
2008-09-23 10:10:00,26.46,26.56,26.43,26.53,53678.208872201365,13.5792,13.6305,13.5638,13.6151,53678.2089
2008-09-23 10:15:00,26.53,26.59,26.53,26.58,35878.18105965791,13.6151,13.6459,13.6151,13.6408,35878.1811
2008-09-23 10:20:00,26.56,26.74,26.56,26.59,85245.4456960089,13.6305,13.7229,13.6305,13.6459,85245.4457
2008-09-23 10:25:00,26.61,26.66,26.58,26.59,37268.80823251286,13.6562,13.6818,13.6408,13.6459,37268.8082
2008-09-23 10:30:00,26.59,26.61,26.53,26.53,58128.21582533723,13.6459,13.6562,13.6151,13.6151,58128.2158
2008-09-23 10:35:00,26.53,26.53,26.45,26.45,42136.003337505215,13.6151,13.6151,13.574,13.574,42136.0033
2008-09-23 10:40:00,26.46,26.47,26.38,26.41,58684.46669447921,13.5792,13.5843,13.5381,13.5535,58684.4667
2008-09-23 10:45:00,26.42,26.46,26.36,26.38,65081.35168961202,13.5587,13.5792,13.5279,13.5381,65081.3517
2008-09-23 10:50:00,26.38,26.38,26.18,26.21,74954.80461688222,13.5381,13.5381,13.4355,13.4509,74954.8046
2008-09-23 10:55:00,26.22,26.23,26.07,26.1,89278.26449728828,13.456,13.4611,13.379,13.3944,89278.2645
2008-09-23 11:00:00,26.1,26.13,26.02,26.12,73286.05200945627,13.3944,13.4098,13.3534,13.4047,73286.052
2008-09-23 11:05:00,26.1,26.13,26.06,26.07,63551.66179947156,13.3944,13.4098,13.3739,13.379,63551.6618
2008-09-23 11:10:00,26.07,26.09,25.95,26.02,185370.60214156585,13.379,13.3893,13.3174,13.3534,185370.6021
2008-09-23 11:15:00,26.03,26.12,26.02,26.08,45890.6967042136,13.3585,13.4047,13.3534,13.3842,45890.6967
2008-09-23 11:20:00,26.1,26.32,26.09,26.3,141148.65804477822,13.3944,13.5073,13.3893,13.4971,141148.658
2008-09-23 11:25:00,26.3,26.33,26.28,26.33,87609.51188986233,13.4971,13.5125,13.4868,13.5125,87609.5119
2008-09-23 11:30:00,26.33,26.39,26.29,26.34,68418.85690446392,13.5125,13.5433,13.4919,13.5176,68418.8569
2008-09-23 11:35:00,26.35,26.35,26.29,26.33,51175.079961062445,13.5227,13.5227,13.4919,13.5125,51175.08
2008-09-23 11:40:00,26.33,26.44,26.33,26.4,56459.46321791128,13.5125,13.5689,13.5125,13.5484,56459.4632
2008-09-23 11:45:00,26.4,26.48,26.38,26.48,37685.99638436936,13.5484,13.5894,13.5381,13.5894,37685.9964
2008-09-23 11:50:00,26.48,26.58,26.47,26.57,52704.769851202895,13.5894,13.6408,13.5843,13.6356,52704.7699
2008-09-23 11:55:00,26.57,26.58,26.49,26.51,40606.313447364766,13.6356,13.6408,13.5946,13.6048,40606.3134
2008-09-23 12:00:00,26.51,26.51,26.36,26.4,70504.79766374636,13.6048,13.6048,13.5279,13.5484,70504.7977
2008-09-23 12:05:00,26.39,26.44,26.36,26.44,43387.56779307468,13.5433,13.5689,13.5279,13.5689,43387.5678
2008-09-23 12:10:00,26.43,26.46,26.41,26.43,51731.33083020442,13.5638,13.5792,13.5535,13.5638,51731.3308
2008-09-23 12:15:00,26.43,26.43,26.36,26.36,34765.679321373944,13.5638,13.5638,13.5279,13.5279,34765.6793
2008-09-23 12:20:00,26.37,26.37,26.29,26.29,56459.46321791128,13.533,13.533,13.4919,13.4919,56459.4632
2008-09-23 12:25:00,26.29,26.29,26.24,26.24,43665.69322764567,13.4919,13.4919,13.4663,13.4663,43665.6932
2008-09-23 12:30:00,26.24,26.25,26.21,26.25,59936.03115004868,13.4663,13.4714,13.4509,13.4714,59936.0312
2008-09-23 12:35:00,26.25,26.3,26.22,26.25,51314.14267834794,13.4714,13.4971,13.456,13.4714,51314.1427
2008-09-23 12:40:00,26.23,26.25,26.15,26.16,41857.87790293423,13.4611,13.4714,13.4201,13.4252,41857.8779
2008-09-23 12:45:00,26.16,26.17,26.12,26.17,40467.25073007927,13.4252,13.4304,13.4047,13.4304,40467.2507
2008-09-23 12:50:00,26.15,26.17,26.11,26.14,40745.37616465026,13.4201,13.4304,13.3996,13.415,40745.3762
2008-09-23 12:55:00,26.13,26.18,26.13,26.13,32679.738562091505,13.4098,13.4355,13.4098,13.4098,32679.7386
2008-09-23 13:00:00,26.14,26.14,26.01,26.08,50757.891809205954,13.415,13.415,13.3482,13.3842,50757.8918
2008-09-23 13:05:00,26.08,26.09,25.97,26.0,45751.63398692811,13.3842,13.3893,13.3277,13.3431,45751.634
2008-09-23 13:10:00,26.02,26.05,25.98,26.03,55625.08691419831,13.3534,13.3688,13.3328,13.3585,55625.0869
2008-09-23 13:15:00,26.03,26.06,26.0,26.02,49367.264636351,13.3585,13.3739,13.3431,13.3534,49367.2646
2008-09-23 13:20:00,26.03,26.1,26.03,26.1,59657.90571547768,13.3585,13.3944,13.3585,13.3944,59657.9057
2008-09-23 13:25:00,26.09,26.17,26.08,26.17,73007.92657488528,13.3893,13.4304,13.3842,13.4304,73007.9266
2008-09-23 13:30:00,26.15,26.15,26.05,26.1,96092.33764427758,13.4201,13.4201,13.3688,13.3944,96092.3376
2008-09-23 13:35:00,26.09,26.1,26.05,26.09,28229.73160895564,13.3893,13.3944,13.3688,13.3893,28229.7316
2008-09-23 13:40:00,26.08,26.1,26.07,26.07,22389.09748296482,13.3842,13.3944,13.379,13.379,22389.0975
2008-09-23 13:45:00,26.07,26.1,26.0,26.02,47559.44931163955,13.379,13.3944,13.3431,13.3534,47559.4493
2008-09-23 13:50:00,26.02,26.02,25.96,26.0,68557.91962174942,13.3534,13.3534,13.3226,13.3431,68557.9196
2008-09-23 13:55:00,25.98,26.06,25.97,26.05,40328.18801279378,13.3328,13.3739,13.3277,13.3688,40328.188
2008-09-23 14:00:00,26.05,26.06,25.98,26.02,42970.37964121819,13.3688,13.3739,13.3328,13.3534,42970.3796
2008-09-23 14:05:00,26.04,26.14,25.99,26.14,67028.22973160897,13.3636,13.415,13.338,13.415,67028.2297
2008-09-23 14:10:00,26.14,26.18,26.1,26.15,32679.738562091505,13.415,13.4355,13.3944,13.4201,32679.7386
2008-09-23 14:15:00,26.15,26.15,26.07,26.11,22110.97204839383,13.4201,13.4201,13.379,13.3996,22110.972
2008-09-23 14:20:00,26.12,26.17,26.02,26.1,66332.91614518149,13.4047,13.4304,13.3534,13.3944,66332.9161
2008-09-23 14:25:00,26.1,26.23,26.08,26.22,59936.03115004868,13.3944,13.4611,13.3842,13.456,59936.0312
2008-09-23 14:30:00,26.23,26.24,26.17,26.18,76345.43178973718,13.4611,13.4663,13.4304,13.4355,76345.4318
2008-09-23 14:35:00,26.19,26.19,26.03,26.05,102211.0972048394,13.4406,13.4406,13.3585,13.3688,102211.0972
2008-09-23 14:40:00,26.05,26.07,26.01,26.04,162703.37922403004,13.3688,13.379,13.3482,13.3636,162703.3792
2008-09-23 14:45:00,26.04,26.17,26.02,26.15,85384.5084132944,13.3636,13.4304,13.3534,13.4201,85384.5084
2008-09-23 14:50:00,26.13,26.19,26.12,26.17,72451.6757057433,13.4098,13.4406,13.4047,13.4304,72451.6757
2008-09-23 14:55:00,26.15,26.2,26.1,26.15,119315.81143095536,13.4201,13.4457,13.3944,13.4201,119315.8114
2008-09-23 15:00:00,26.15,26.91,26.12,26.18,143651.78695591714,13.4201,13.8101,13.4047,13.4355,143651.787
2008-09-23 15:05:00,26.18,26.32,26.15,26.31,159922.12487832014,13.4355,13.5073,13.4201,13.5022,159922.1249
2008-09-23 15:10:00,26.3,26.3,26.2,26.21,62439.1600611876,13.4971,13.4971,13.4457,13.4509,62439.1601
2008-09-23 15:15:00,26.22,26.36,26.22,26.34,74398.55374774024,13.456,13.5279,13.456,13.5176,74398.5537
2008-09-23 15:20:00,26.34,26.38,26.3,26.32,68696.9823390349,13.5176,13.5381,13.4971,13.5073,68696.9823
2008-09-23 15:25:00,26.31,26.34,26.22,26.23,59936.03115004868,13.5022,13.5176,13.456,13.4611,59936.0312
2008-09-23 15:30:00,26.23,26.28,26.14,26.16,81490.75232930052,13.4611,13.4868,13.415,13.4252,81490.7523
2008-09-23 15:35:00,26.16,26.16,26.06,26.1,88304.82547628981,13.4252,13.4252,13.3739,13.3944,88304.8255
2008-09-23 15:40:00,26.1,26.17,26.02,26.05,102489.22263941038,13.3944,13.4304,13.3534,13.3688,102489.2226
2008-09-23 15:45:00,26.05,26.05,25.89,25.93,149631.48379919346,13.3688,13.3688,13.2867,13.3072,149631.4838
2008-09-23 15:50:00,25.92,25.95,25.89,25.93,187178.4174662773,13.3021,13.3174,13.2867,13.3072,187178.4175
2008-09-23 15:55:00,25.94,26.02,25.89,25.92,268808.2325128633,13.3123,13.3534,13.2867,13.3021,268808.2325
2008-09-24 09:30:00,25.92,25.95,25.56,25.57,152968.98901404534,13.3021,13.3174,13.1173,13.1224,152968.989
2008-09-24 09:35:00,25.59,25.62,25.38,25.43,143790.84967320264,13.1327,13.1481,13.0249,13.0506,143790.8497
2008-09-24 09:40:00,25.4,25.48,25.18,25.3,197608.1212626895,13.0352,13.0762,12.9223,12.9839,197608.1213
2008-09-24 09:45:00,25.31,25.42,25.06,25.41,302044.2219440968,12.989,13.0455,12.8607,13.0403,302044.2219
2008-09-24 09:50:00,25.39,25.44,25.3,25.35,68975.10777360591,13.0301,13.0557,12.9839,13.0095,68975.1078
2008-09-24 09:55:00,25.35,25.41,25.31,25.36,66193.85342789599,13.0095,13.0403,12.989,13.0147,66193.8534
2008-09-24 10:00:00,25.33,25.35,25.23,25.29,58406.34125990822,12.9993,13.0095,12.9479,12.9787,58406.3413
2008-09-24 10:05:00,25.29,25.32,25.17,25.19,89834.51536643026,12.9787,12.9941,12.9172,12.9274,89834.5154
2008-09-24 10:10:00,25.2,25.26,25.0,25.01,159226.81129189266,12.9326,12.9633,12.8299,12.835,159226.8113
2008-09-24 10:15:00,25.02,25.08,24.95,24.97,149075.23293005145,12.8402,12.871,12.8043,12.8145,149075.2329
2008-09-24 10:20:00,24.96,25.02,24.9,24.97,141148.65804477822,12.8094,12.8402,12.7786,12.8145,141148.658
2008-09-24 10:25:00,24.97,25.02,24.93,24.99,139758.03087192326,12.8145,12.8402,12.794,12.8248,139758.0309
2008-09-24 10:30:00,25.0,25.1,24.95,25.09,128911.13892365458,12.8299,12.8812,12.8043,12.8761,128911.1389
2008-09-24 10:35:00,25.09,25.15,25.08,25.13,62578.22277847309,12.8761,12.9069,12.871,12.8966,62578.2228
2008-09-24 10:40:00,25.14,25.2,25.12,25.17,101376.72090112642,12.9018,12.9326,12.8915,12.9172,101376.7209
2008-09-24 10:45:00,25.17,25.18,25.08,25.15,124878.3201223752,12.9172,12.9223,12.871,12.9069,124878.3201
2008-09-24 10:50:00,25.16,25.2,25.13,25.13,93867.33416770965,12.912,12.9326,12.8966,12.8966,93867.3342
2008-09-24 10:55:00,25.13,25.19,25.1,25.15,56737.58865248227,12.8966,12.9274,12.8812,12.9069,56737.5887
2008-09-24 11:00:00,25.16,25.18,25.13,25.17,74676.67918231123,12.912,12.9223,12.8966,12.9172,74676.6792
2008-09-24 11:05:00,25.15,25.17,25.06,25.08,73703.24016131276,12.9069,12.9172,12.8607,12.871,73703.2402
2008-09-24 11:10:00,25.08,25.11,25.07,25.08,39354.748991795306,12.871,12.8864,12.8658,12.871,39354.749
2008-09-24 11:15:00,25.09,25.11,24.99,25.02,69670.42136003338,12.8761,12.8864,12.8248,12.8402,69670.4214
2008-09-24 11:20:00,25.04,25.07,24.99,24.99,75789.1809205952,12.8504,12.8658,12.8248,12.8248,75789.1809
2008-09-24 11:25:00,24.99,25.05,24.95,25.05,84272.00667501043,12.8248,12.8556,12.8043,12.8556,84272.0067
2008-09-24 11:30:00,25.05,25.16,25.05,25.14,44778.19496592964,12.8556,12.912,12.8556,12.9018,44778.195
2008-09-24 11:35:00,25.14,25.17,25.1,25.1,34070.36573494646,12.9018,12.9172,12.8812,12.8812,34070.3657
2008-09-24 11:40:00,25.1,25.12,24.99,25.0,58267.27854262273,12.8812,12.8915,12.8248,12.8299,58267.2785
2008-09-24 11:45:00,25.0,25.02,24.94,24.96,267139.4799054374,12.8299,12.8402,12.7991,12.8094,267139.4799
2008-09-24 11:50:00,24.96,25.1,24.95,25.04,76762.61994159367,12.8094,12.8812,12.8043,12.8504,76762.6199
2008-09-24 11:55:00,25.05,25.07,25.0,25.04,71061.04853288834,12.8556,12.8658,12.8299,12.8504,71061.0485
2008-09-24 12:00:00,25.04,25.05,25.0,25.02,42831.316923932696,12.8504,12.8556,12.8299,12.8402,42831.3169
2008-09-24 12:05:00,25.02,25.06,24.99,25.03,47003.19844249757,12.8402,12.8607,12.8248,12.8453,47003.1984
2008-09-24 12:10:00,25.02,25.04,25.0,25.01,57850.09039076624,12.8402,12.8504,12.8299,12.835,57850.0904
2008-09-24 12:15:00,25.0,25.08,24.99,25.01,103323.59894312336,12.8299,12.871,12.8248,12.835,103323.5989
2008-09-24 12:20:00,25.02,25.03,24.92,24.94,58128.21582533723,12.8402,12.8453,12.7889,12.7991,58128.2158
2008-09-24 12:25:00,24.94,24.94,24.84,24.9,53400.083437630376,12.7991,12.7991,12.7478,12.7786,53400.0834
2008-09-24 12:30:00,24.9,24.97,24.89,24.95,99707.96829370048,12.7786,12.8145,12.7735,12.8043,99707.9683
2008-09-24 12:35:00,24.94,24.97,24.87,24.88,118898.62327909889,12.7991,12.8145,12.7632,12.7683,118898.6233
2008-09-24 12:40:00,24.89,24.91,24.84,24.88,62021.97190933112,12.7735,12.7837,12.7478,12.7683,62021.9719
2008-09-24 12:45:00,24.87,24.9,24.85,24.85,47976.63746349604,12.7632,12.7786,12.7529,12.7529,47976.6375
2008-09-24 12:50:00,24.85,24.91,24.84,24.91,47142.26115978307,12.7529,12.7837,12.7478,12.7837,47142.2612
2008-09-24 12:55:00,24.9,24.91,24.87,24.87,40328.18801279378,12.7786,12.7837,12.7632,12.7632,40328.188
2008-09-24 13:00:00,24.88,24.92,24.87,24.9,25726.60269781672,12.7683,12.7889,12.7632,12.7786,25726.6027
2008-09-24 13:05:00,24.9,25.01,24.89,24.99,58128.21582533723,12.7786,12.835,12.7735,12.8248,58128.2158
2008-09-24 13:10:00,24.99,25.05,24.98,25.0,51175.079961062445,12.8248,12.8556,12.8196,12.8299,51175.08
2008-09-24 13:15:00,25.01,25.02,24.95,24.97,57850.09039076624,12.835,12.8402,12.8043,12.8145,57850.0904
2008-09-24 13:20:00,24.97,25.14,24.95,25.11,76484.49450702267,12.8145,12.9018,12.8043,12.8864,76484.4945
2008-09-24 13:25:00,25.11,25.11,25.02,25.04,62300.0973439021,12.8864,12.8864,12.8402,12.8504,62300.0973
2008-09-24 13:30:00,25.04,25.06,25.02,25.05,38242.24725351133,12.8504,12.8607,12.8402,12.8556,38242.2473
2008-09-24 13:35:00,25.05,25.1,25.05,25.09,31150.04867195105,12.8556,12.8812,12.8556,12.8761,31150.0487
2008-09-24 13:40:00,25.08,25.1,25.06,25.06,69253.2332081769,12.871,12.8812,12.8607,12.8607,69253.2332
2008-09-24 13:45:00,25.05,25.07,25.02,25.05,57571.96495619525,12.8556,12.8658,12.8402,12.8556,57571.965
2008-09-24 13:50:00,25.06,25.08,25.03,25.06,57850.09039076624,12.8607,12.871,12.8453,12.8607,57850.0904
2008-09-24 13:55:00,25.06,25.06,24.97,24.99,54234.45974134335,12.8607,12.8607,12.8145,12.8248,54234.4597
2008-09-24 14:00:00,25.0,25.05,24.98,25.01,43248.50507578919,12.8299,12.8556,12.8196,12.835,43248.5051
2008-09-24 14:05:00,25.01,25.08,25.01,25.08,46725.07300792658,12.835,12.871,12.835,12.871,46725.073
2008-09-24 14:10:00,25.08,25.08,24.95,24.97,60631.34473647615,12.871,12.871,12.8043,12.8145,60631.3447
2008-09-24 14:15:00,24.97,25.01,24.95,24.99,59936.03115004868,12.8145,12.835,12.8043,12.8248,59936.0312
2008-09-24 14:20:00,25.0,25.02,24.96,25.0,59240.7175636212,12.8299,12.8402,12.8094,12.8299,59240.7176
2008-09-24 14:25:00,25.0,25.01,24.95,25.0,63412.59908218607,12.8299,12.835,12.8043,12.8299,63412.5991
2008-09-24 14:30:00,24.99,25.07,24.98,25.05,85384.5084132944,12.8248,12.8658,12.8196,12.8556,85384.5084
2008-09-24 14:35:00,25.04,25.16,25.04,25.12,49784.45278820748,12.8504,12.912,12.8504,12.8915,49784.4528
2008-09-24 14:40:00,25.12,25.13,25.07,25.08,80934.50146015854,12.8915,12.8966,12.8658,12.871,80934.5015
2008-09-24 14:45:00,25.08,25.09,25.01,25.01,63412.59908218607,12.871,12.8761,12.835,12.835,63412.5991
2008-09-24 14:50:00,25.01,25.03,24.97,24.97,57154.77680433876,12.835,12.8453,12.8145,12.8145,57154.7768
2008-09-24 14:55:00,24.97,25.0,24.95,24.97,65220.41440689752,12.8145,12.8299,12.8043,12.8145,65220.4144
2008-09-24 15:00:00,24.97,24.98,24.95,24.97,52426.64441663191,12.8145,12.8196,12.8043,12.8145,52426.6444
2008-09-24 15:05:00,24.98,25.01,24.97,25.0,108329.8567654012,12.8196,12.835,12.8145,12.8299,108329.8568
2008-09-24 15:10:00,24.99,25.0,24.89,24.94,83854.81852315395,12.8248,12.8299,12.7735,12.7991,83854.8185
2008-09-24 15:15:00,24.93,24.96,24.81,24.84,79543.87428730358,12.794,12.8094,12.7324,12.7478,79543.8743
2008-09-24 15:20:00,24.85,24.89,24.82,24.87,85940.75928243638,12.7529,12.7735,12.7375,12.7632,85940.7593
2008-09-24 15:25:00,24.87,24.93,24.86,24.92,316089.5563899319,12.7632,12.794,12.7581,12.7889,316089.5564
2008-09-24 15:30:00,24.94,25.01,24.94,25.0,121540.81490752332,12.7991,12.835,12.7991,12.8299,121540.8149
2008-09-24 15:35:00,24.98,25.02,24.92,24.95,109025.17035182868,12.8196,12.8402,12.7889,12.8043,109025.1704
2008-09-24 15:40:00,24.95,24.98,24.9,24.97,223751.91211236268,12.8043,12.8196,12.7786,12.8145,223751.9121
2008-09-24 15:45:00,24.96,24.97,24.92,24.94,286608.2603254068,12.8094,12.8145,12.7889,12.7991,286608.2603
2008-09-24 15:50:00,24.93,24.95,24.89,24.92,211375.3302739536,12.794,12.8043,12.7735,12.7889,211375.3303
2008-09-24 15:55:00,24.92,25.0,24.92,24.97,303434.8491169517,12.7889,12.8299,12.7889,12.8145,303434.8491
2008-09-25 09:30:00,25.14,25.31,25.0,25.17,61465.72104018913,12.9018,12.989,12.8299,12.9172,61465.721
2008-09-25 09:35:00,25.2,25.2,24.9,24.99,44917.25768321513,12.9326,12.9326,12.7786,12.8248,44917.2577
2008-09-25 09:40:00,25.02,25.13,24.96,24.99,127103.32359894313,12.8402,12.8966,12.8094,12.8248,127103.3236
2008-09-25 09:45:00,24.99,25.05,24.99,25.0,89973.57808371577,12.8248,12.8556,12.8248,12.8299,89973.5781
2008-09-25 09:50:00,25.01,25.02,24.96,24.97,98456.403838131,12.835,12.8402,12.8094,12.8145,98456.4038
2008-09-25 09:55:00,25.0,25.02,24.89,24.89,120845.50132109584,12.8299,12.8402,12.7735,12.7735,120845.5013
2008-09-25 10:00:00,24.89,24.92,24.79,24.8,121401.7521902378,12.7735,12.7889,12.7221,12.7273,121401.7522
2008-09-25 10:05:00,24.79,24.82,24.74,24.8,219580.03059379783,12.7221,12.7375,12.6965,12.7273,219580.0306
2008-09-25 10:10:00,24.8,24.8,24.61,24.65,271728.54957585875,12.7273,12.7273,12.6298,12.6503,271728.5496
2008-09-25 10:15:00,24.65,24.69,24.56,24.61,183006.53594771243,12.6503,12.6708,12.6041,12.6298,183006.5359
2008-09-25 10:20:00,24.62,24.72,24.62,24.66,281880.1279376999,12.6349,12.6862,12.6349,12.6554,281880.1279
2008-09-25 10:25:00,24.68,24.68,24.57,24.65,240300.3754693367,12.6657,12.6657,12.6092,12.6503,240300.3755
2008-09-25 10:30:00,24.65,24.67,24.6,24.66,190654.9853984147,12.6503,12.6606,12.6246,12.6554,190654.9854
2008-09-25 10:35:00,24.65,24.67,24.61,24.61,146154.91586705606,12.6503,12.6606,12.6298,12.6298,146154.9159
2008-09-25 10:40:00,24.61,24.64,24.56,24.64,126686.13544708664,12.6298,12.6452,12.6041,12.6452,126686.1354
2008-09-25 10:45:00,24.61,24.62,24.49,24.5,246419.1350298985,12.6298,12.6349,12.5682,12.5733,246419.135
2008-09-25 10:50:00,24.51,24.56,24.46,24.51,183145.598664998,12.5784,12.6041,12.5528,12.5784,183145.5987
2008-09-25 10:55:00,24.49,24.49,24.41,24.47,178139.3408427201,12.5682,12.5682,12.5271,12.5579,178139.3408
2008-09-25 11:00:00,24.48,24.56,24.46,24.54,82603.2540675845,12.5631,12.6041,12.5528,12.5938,82603.2541
2008-09-25 11:05:00,24.54,24.56,24.52,24.54,93450.14601585316,12.5938,12.6041,12.5836,12.5938,93450.146
2008-09-25 11:10:00,24.54,24.56,24.52,24.55,101515.78361841192,12.5938,12.6041,12.5836,12.599,101515.7836
2008-09-25 11:15:00,24.56,24.56,24.5,24.54,68140.73146989293,12.6041,12.6041,12.5733,12.5938,68140.7315
2008-09-25 11:20:00,24.54,24.61,24.52,24.54,138923.65456821027,12.5938,12.6298,12.5836,12.5938,138923.6546
2008-09-25 11:25:00,24.54,24.57,24.53,24.55,149353.35836462246,12.5938,12.6092,12.5887,12.599,149353.3584
2008-09-25 11:30:00,24.55,24.63,24.54,24.61,165623.69628702546,12.599,12.64,12.5938,12.6298,165623.6963
2008-09-25 11:35:00,24.61,24.68,24.59,24.59,83854.81852315395,12.6298,12.6657,12.6195,12.6195,83854.8185
2008-09-25 11:40:00,24.59,24.59,24.54,24.58,115143.9299123905,12.6195,12.6195,12.5938,12.6144,115143.9299
2008-09-25 11:45:00,24.57,24.61,24.56,24.58,80656.37602558755,12.6092,12.6298,12.6041,12.6144,80656.376
2008-09-25 11:50:00,24.57,24.59,24.56,24.58,71339.17396745933,12.6092,12.6195,12.6041,12.6144,71339.174
2008-09-25 11:55:00,24.58,24.6,24.54,24.58,54790.71061048533,12.6144,12.6246,12.5938,12.6144,54790.7106
2008-09-25 12:00:00,24.59,24.61,24.57,24.59,45890.6967042136,12.6195,12.6298,12.6092,12.6195,45890.6967
2008-09-25 12:05:00,24.59,24.6,24.53,24.54,79404.81157001808,12.6195,12.6246,12.5887,12.5938,79404.8116
2008-09-25 12:10:00,24.54,24.55,24.51,24.55,61882.90919204562,12.5938,12.599,12.5784,12.599,61882.9092
2008-09-25 12:15:00,24.54,24.57,24.49,24.51,101098.59546655545,12.5938,12.6092,12.5682,12.5784,101098.5955
2008-09-25 12:20:00,24.51,24.51,24.46,24.46,51175.079961062445,12.5784,12.5784,12.5528,12.5528,51175.08
2008-09-25 12:25:00,24.47,24.48,24.45,24.48,85106.38297872341,12.5579,12.5631,12.5477,12.5631,85106.383
2008-09-25 12:30:00,24.48,24.54,24.45,24.54,72034.48755388681,12.5631,12.5938,12.5477,12.5938,72034.4876
2008-09-25 12:35:00,24.54,24.56,24.54,24.54,94840.77318870812,12.5938,12.6041,12.5938,12.5938,94840.7732
2008-09-25 12:40:00,24.54,24.56,24.52,24.54,201501.87734668332,12.5938,12.6041,12.5836,12.5938,201501.8773
2008-09-25 12:45:00,24.54,24.57,24.5,24.51,99847.03101098596,12.5938,12.6092,12.5733,12.5784,99847.031
2008-09-25 12:50:00,24.51,24.55,24.48,24.49,118898.62327909889,12.5784,12.599,12.5631,12.5682,118898.6233
2008-09-25 12:55:00,24.49,24.55,24.48,24.53,103601.72437769437,12.5682,12.599,12.5631,12.5887,103601.7244
2008-09-25 13:00:00,24.52,24.55,24.51,24.53,137533.0273953553,12.5836,12.599,12.5784,12.5887,137533.0274
2008-09-25 13:05:00,24.52,24.53,24.46,24.47,83993.88124043944,12.5836,12.5887,12.5528,12.5579,83993.8812
2008-09-25 13:10:00,24.47,24.47,24.41,24.44,143790.84967320264,12.5579,12.5579,12.5271,12.5425,143790.8497
2008-09-25 13:15:00,24.42,24.44,24.39,24.44,131136.1424002225,12.5323,12.5425,12.5169,12.5425,131136.1424
2008-09-25 13:20:00,24.44,24.47,24.43,24.45,263384.786538729,12.5425,12.5579,12.5374,12.5477,263384.7865
2008-09-25 13:25:00,24.46,24.49,24.45,24.45,98178.27840356002,12.5528,12.5682,12.5477,12.5477,98178.2784
2008-09-25 13:30:00,24.45,24.51,24.45,24.5,91225.14253928524,12.5477,12.5784,12.5477,12.5733,91225.1425
2008-09-25 13:35:00,24.51,24.58,24.51,24.52,125434.5709915172,12.5784,12.6144,12.5784,12.5836,125434.571
2008-09-25 13:40:00,24.52,24.52,24.49,24.51,77596.99624530664,12.5836,12.5836,12.5682,12.5784,77596.9962
2008-09-25 13:45:00,24.51,24.53,24.49,24.49,109442.35850368516,12.5784,12.5887,12.5682,12.5682,109442.3585
2008-09-25 13:50:00,24.49,24.51,24.46,24.47,87331.38645529134,12.5682,12.5784,12.5528,12.5579,87331.3865
2008-09-25 13:55:00,24.48,24.57,24.47,24.56,77040.74537616466,12.5631,12.6092,12.5579,12.6041,77040.7454
2008-09-25 14:00:00,24.57,24.58,24.51,24.53,49506.327353636494,12.6092,12.6144,12.5784,12.5887,49506.3274
2008-09-25 14:05:00,24.54,24.56,24.51,24.52,84967.32026143791,12.5938,12.6041,12.5784,12.5836,84967.3203
2008-09-25 14:10:00,24.52,24.54,24.45,24.46,73007.92657488528,12.5836,12.5938,12.5477,12.5528,73007.9266
2008-09-25 14:15:00,24.46,24.47,24.36,24.39,112084.5501321096,12.5528,12.5579,12.5015,12.5169,112084.5501
2008-09-25 14:20:00,24.39,24.4,24.35,24.36,126964.26088165764,12.5169,12.522,12.4963,12.5015,126964.2609
2008-09-25 14:25:00,24.36,24.36,24.29,24.34,83854.81852315395,12.5015,12.5015,12.4655,12.4912,83854.8185
2008-09-25 14:30:00,24.33,24.42,24.32,24.42,89834.51536643026,12.4861,12.5323,12.4809,12.5323,89834.5154
2008-09-25 14:35:00,24.42,24.46,24.41,24.45,57154.77680433876,12.5323,12.5528,12.5271,12.5477,57154.7768
2008-09-25 14:40:00,24.45,24.46,24.42,24.44,51453.20539563344,12.5477,12.5528,12.5323,12.5425,51453.2054
2008-09-25 14:45:00,24.45,24.45,24.41,24.43,59796.968432763184,12.5477,12.5477,12.5271,12.5374,59796.9684
2008-09-25 14:50:00,24.43,24.46,24.41,24.42,62578.22277847309,12.5374,12.5528,12.5271,12.5323,62578.2228
2008-09-25 14:55:00,24.44,24.46,24.42,24.43,121540.81490752332,12.5425,12.5528,12.5323,12.5374,121540.8149
2008-09-25 15:00:00,24.43,24.44,24.39,24.43,99986.09372827146,12.5374,12.5425,12.5169,12.5374,99986.0937
2008-09-25 15:05:00,24.42,24.44,24.4,24.43,76623.55722430817,12.5323,12.5425,12.522,12.5374,76623.5572
2008-09-25 15:10:00,24.44,24.46,24.41,24.41,109025.17035182868,12.5425,12.5528,12.5271,12.5271,109025.1704
2008-09-25 15:15:00,24.41,24.42,24.39,24.4,119037.68599638436,12.5271,12.5323,12.5169,12.522,119037.686
2008-09-25 15:20:00,24.41,24.41,24.33,24.34,253511.3336114588,12.5271,12.5271,12.4861,12.4912,253511.3336
2008-09-25 15:25:00,24.34,24.36,24.33,24.33,163676.81824502852,12.4912,12.5015,12.4861,12.4861,163676.8182
2008-09-25 15:30:00,24.33,24.34,24.22,24.23,294812.96064525103,12.4861,12.4912,12.4296,12.4348,294812.9606
2008-09-25 15:35:00,24.23,24.32,24.22,24.31,225420.66471978865,12.4348,12.4809,12.4296,12.4758,225420.6647
2008-09-25 15:40:00,24.31,24.33,24.26,24.28,262411.3475177305,12.4758,12.4861,12.4501,12.4604,262411.3475
2008-09-25 15:45:00,24.29,24.31,24.23,24.24,238909.74829648173,12.4655,12.4758,12.4348,12.4399,238909.7483
2008-09-25 15:50:00,24.25,24.31,24.21,24.29,259491.0304547351,12.445,12.4758,12.4245,12.4655,259491.0305
2008-09-25 15:55:00,24.29,24.36,24.2,24.34,358781.8105965791,12.4655,12.5015,12.4194,12.4912,358781.8106
2008-09-26 09:30:00,23.93,24.26,23.73,24.25,78848.5607008761,12.2808,12.4501,12.1782,12.445,78848.5607
2008-09-26 09:35:00,24.22,24.45,24.22,24.39,48254.76289806704,12.4296,12.5477,12.4296,12.5169,48254.7629
2008-09-26 09:40:00,24.36,24.45,24.28,24.28,37407.870949798365,12.5015,12.5477,12.4604,12.4604,37407.8709
2008-09-26 09:45:00,24.26,24.29,24.17,24.2,34904.74203865944,12.4501,12.4655,12.404,12.4194,34904.742
2008-09-26 09:50:00,24.18,24.24,24.16,24.23,75928.24363788069,12.4091,12.4399,12.3988,12.4348,75928.2436
2008-09-26 09:55:00,24.23,24.34,24.18,24.27,52287.58169934641,12.4348,12.4912,12.4091,12.4553,52287.5817
2008-09-26 10:00:00,24.28,24.44,24.28,24.36,117925.18425810042,12.4604,12.5425,12.4604,12.5015,117925.1843
2008-09-26 10:05:00,24.36,24.37,24.27,24.33,98039.21568627452,12.5015,12.5066,12.4553,12.4861,98039.2157
2008-09-26 10:10:00,24.33,24.43,24.31,24.36,88582.9509108608,12.4861,12.5374,12.4758,12.5015,88582.9509
2008-09-26 10:15:00,24.36,24.36,24.28,24.33,51036.01724377695,12.5015,12.5015,12.4604,12.4861,51036.0172
2008-09-26 10:20:00,24.33,24.37,24.29,24.32,59796.968432763184,12.4861,12.5066,12.4655,12.4809,59796.9684
2008-09-26 10:25:00,24.33,24.35,24.29,24.32,36573.49464608539,12.4861,12.4963,12.4655,12.4809,36573.4946
2008-09-26 10:30:00,24.31,24.35,24.28,24.33,51870.39354748992,12.4758,12.4963,12.4604,12.4861,51870.3935
2008-09-26 10:35:00,24.33,24.44,24.31,24.44,52287.58169934641,12.4861,12.5425,12.4758,12.5425,52287.5817
2008-09-26 10:40:00,24.43,24.49,24.41,24.49,82186.065915728,12.5374,12.5682,12.5271,12.5682,82186.0659
2008-09-26 10:45:00,24.49,24.53,24.41,24.43,60353.21930190516,12.5682,12.5887,12.5271,12.5374,60353.2193
2008-09-26 10:50:00,24.42,24.47,24.42,24.45,59518.84299819219,12.5323,12.5579,12.5323,12.5477,59518.843
2008-09-26 10:55:00,24.44,24.54,24.44,24.46,69809.48407731888,12.5425,12.5938,12.5425,12.5528,69809.4841
2008-09-26 11:00:00,24.46,24.48,24.36,24.39,45334.44583507162,12.5528,12.5631,12.5015,12.5169,45334.4458
2008-09-26 11:05:00,24.39,24.51,24.39,24.45,33375.05214851898,12.5169,12.5784,12.5169,12.5477,33375.0521
2008-09-26 11:10:00,24.45,24.46,24.36,24.37,46029.7594214991,12.5477,12.5528,12.5015,12.5066,46029.7594
2008-09-26 11:15:00,24.35,24.38,24.29,24.37,49089.13920178001,12.4963,12.5117,12.4655,12.5066,49089.1392
2008-09-26 11:20:00,24.36,24.41,24.33,24.41,26004.72813238771,12.5015,12.5271,12.4861,12.5271,26004.7281
2008-09-26 11:25:00,24.4,24.41,24.33,24.34,28785.982478097623,12.522,12.5271,12.4861,12.4912,28785.9825
2008-09-26 11:30:00,24.34,24.42,24.29,24.38,44778.19496592964,12.4912,12.5323,12.4655,12.5117,44778.195
2008-09-26 11:35:00,24.39,24.39,24.3,24.3,33514.114865804484,12.5169,12.5169,12.4707,12.4707,33514.1149
2008-09-26 11:40:00,24.31,24.34,24.23,24.23,41718.81518564873,12.4758,12.4912,12.4348,12.4348,41718.8152
2008-09-26 11:45:00,24.23,24.29,24.23,24.28,47142.26115978307,12.4348,12.4655,12.4348,12.4604,47142.2612
2008-09-26 11:50:00,24.28,24.37,24.27,24.36,36851.62008065638,12.4604,12.5066,12.4553,12.5015,36851.6201
2008-09-26 11:55:00,24.37,24.38,24.28,24.3,21832.84661382284,12.5066,12.5117,12.4604,12.4707,21832.8466
2008-09-26 12:00:00,24.29,24.33,24.28,24.32,30593.79780280907,12.4655,12.4861,12.4604,12.4809,30593.7978
2008-09-26 12:05:00,24.32,24.35,24.28,24.35,39215.68627450981,12.4809,12.4963,12.4604,12.4963,39215.6863
2008-09-26 12:10:00,24.35,24.38,24.31,24.31,42692.2542066472,12.4963,12.5117,12.4758,12.4758,42692.2542
2008-09-26 12:15:00,24.31,24.33,24.24,24.25,42553.19148936171,12.4758,12.4861,12.4399,12.445,42553.1915
2008-09-26 12:20:00,24.25,24.35,24.23,24.34,21971.90933110833,12.445,12.4963,12.4348,12.4912,21971.9093
2008-09-26 12:25:00,24.33,24.37,24.33,24.35,18356.27868168544,12.4861,12.5066,12.4861,12.4963,18356.2787
2008-09-26 12:30:00,24.35,24.4,24.35,24.38,40467.25073007927,12.4963,12.522,12.4963,12.5117,40467.2507
2008-09-26 12:35:00,24.37,24.41,24.36,24.4,43526.63051036018,12.5066,12.5271,12.5015,12.522,43526.6305
2008-09-26 12:40:00,24.4,24.41,24.36,24.4,22806.285634821303,12.522,12.5271,12.5015,12.522,22806.2856
2008-09-26 12:45:00,24.41,24.45,24.4,24.41,40050.06257822278,12.5271,12.5477,12.522,12.5271,40050.0626
2008-09-26 12:50:00,24.41,24.47,24.38,24.39,59379.78028090669,12.5271,12.5579,12.5117,12.5169,59379.7803
2008-09-26 12:55:00,24.39,24.43,24.38,24.41,22806.285634821303,12.5169,12.5374,12.5117,12.5271,22806.2856
2008-09-26 13:00:00,24.41,24.44,24.38,24.41,411069.3922959255,12.5271,12.5425,12.5117,12.5271,411069.3923
2008-09-26 13:05:00,24.41,24.42,24.38,24.41,21137.53302739536,12.5271,12.5323,12.5117,12.5271,21137.533
2008-09-26 13:10:00,24.41,24.44,24.4,24.4,62021.97190933112,12.5271,12.5425,12.522,12.522,62021.9719
2008-09-26 13:15:00,24.41,24.43,24.38,24.39,18634.40411625643,12.5271,12.5374,12.5117,12.5169,18634.4041
2008-09-26 13:20:00,24.39,24.42,24.39,24.41,35043.80475594493,12.5169,12.5323,12.5169,12.5271,35043.8048
2008-09-26 13:25:00,24.41,24.42,24.36,24.36,37546.93366708386,12.5271,12.5323,12.5015,12.5015,37546.9337
2008-09-26 13:30:00,24.36,24.38,24.34,24.35,22528.16020025032,12.5015,12.5117,12.4912,12.4963,22528.1602
2008-09-26 13:35:00,24.36,24.4,24.36,24.38,20581.28215825337,12.5015,12.522,12.5015,12.5117,20581.2822
2008-09-26 13:40:00,24.39,24.44,24.37,24.41,41857.87790293423,12.5169,12.5425,12.5066,12.5271,41857.8779
2008-09-26 13:45:00,24.42,24.46,24.42,24.44,15992.212487832014,12.5323,12.5528,12.5323,12.5425,15992.2125
2008-09-26 13:50:00,24.44,24.45,24.38,24.41,15157.836184119038,12.5425,12.5477,12.5117,12.5271,15157.8362
2008-09-26 13:55:00,24.41,24.41,24.34,24.37,29342.23334723961,12.5271,12.5271,12.4912,12.5066,29342.2333
2008-09-26 14:00:00,24.37,24.39,24.36,24.38,23501.599221248784,12.5066,12.5169,12.5015,12.5117,23501.5992
2008-09-26 14:05:00,24.37,24.39,24.35,24.36,50201.640940063975,12.5066,12.5169,12.4963,12.5015,50201.6409
2008-09-26 14:10:00,24.36,24.39,24.35,24.36,35321.93019051592,12.5015,12.5169,12.4963,12.5015,35321.9302
2008-09-26 14:15:00,24.37,24.46,24.36,24.46,33514.114865804484,12.5066,12.5528,12.5015,12.5528,33514.1149
2008-09-26 14:20:00,24.46,24.49,24.44,24.44,50062.57822277848,12.5528,12.5682,12.5425,12.5425,50062.5782
2008-09-26 14:25:00,24.44,24.44,24.34,24.34,61604.78375747462,12.5425,12.5425,12.4912,12.4912,61604.7838
2008-09-26 14:30:00,24.35,24.36,24.33,24.36,52704.769851202895,12.4963,12.5015,12.4861,12.5015,52704.7699
2008-09-26 14:35:00,24.35,24.41,24.35,24.38,48532.88833263802,12.4963,12.5271,12.4963,12.5117,48532.8883
2008-09-26 14:40:00,24.38,24.4,24.34,24.38,73146.98929217078,12.5117,12.522,12.4912,12.5117,73146.9893
2008-09-26 14:45:00,24.38,24.46,24.38,24.46,81768.87776387151,12.5117,12.5528,12.5117,12.5528,81768.8778
2008-09-26 14:50:00,24.46,24.47,24.38,24.41,76901.68265887916,12.5528,12.5579,12.5117,12.5271,76901.6827
2008-09-26 14:55:00,24.41,24.41,24.36,24.36,70087.60951188987,12.5271,12.5271,12.5015,12.5015,70087.6095
2008-09-26 15:00:00,24.36,24.36,24.24,24.24,63134.47364761508,12.5015,12.5015,12.4399,12.4399,63134.4736
2008-09-26 15:05:00,24.25,24.29,24.21,24.25,78987.6234181616,12.445,12.4655,12.4245,12.445,78987.6234
2008-09-26 15:10:00,24.25,24.36,24.23,24.31,84132.94395772494,12.445,12.5015,12.4348,12.4758,84132.944
2008-09-26 15:15:00,24.31,24.37,24.3,24.34,47420.38659435406,12.4758,12.5066,12.4707,12.4912,47420.3866
2008-09-26 15:20:00,24.33,24.45,24.33,24.45,121401.7521902378,12.4861,12.5477,12.4861,12.5477,121401.7522
2008-09-26 15:25:00,24.44,24.48,24.4,24.42,96926.71394799056,12.5425,12.5631,12.522,12.5323,96926.7139
2008-09-26 15:30:00,24.42,24.44,24.37,24.4,77736.05896259214,12.5323,12.5425,12.5066,12.522,77736.059
2008-09-26 15:35:00,24.4,24.41,24.37,24.38,96509.52579613408,12.522,12.5271,12.5066,12.5117,96509.5258
2008-09-26 15:40:00,24.38,24.38,24.35,24.38,94284.52231956614,12.5117,12.5117,12.4963,12.5117,94284.5223
2008-09-26 15:45:00,24.37,24.38,24.35,24.36,156584.61966346824,12.5066,12.5117,12.4963,12.5015,156584.6197
2008-09-26 15:50:00,24.36,24.38,24.35,24.37,242525.3789459046,12.5015,12.5117,12.4963,12.5066,242525.3789
2008-09-26 15:55:00,24.36,24.44,24.36,24.38,311917.674871367,12.5015,12.5425,12.5015,12.5117,311917.6749
2008-09-29 09:30:00,24.08,24.34,23.86,24.22,183840.9122514254,12.3578,12.4912,12.2449,12.4296,183840.9123
2008-09-29 09:35:00,24.2,24.36,24.16,24.17,64664.163537755536,12.4194,12.5015,12.3988,12.404,64664.1635
2008-09-29 09:40:00,24.18,24.18,24.0,24.03,75789.1809205952,12.4091,12.4091,12.3167,12.3321,75789.1809
2008-09-29 09:45:00,24.01,24.01,23.82,23.83,78153.24711444862,12.3218,12.3218,12.2243,12.2295,78153.2471
2008-09-29 09:50:00,23.85,23.85,23.59,23.63,104157.97524683631,12.2397,12.2397,12.1063,12.1268,104157.9752
2008-09-29 09:55:00,23.64,23.84,23.59,23.79,74954.80461688222,12.132,12.2346,12.1063,12.2089,74954.8046
2008-09-29 10:00:00,23.8,24.0,23.78,23.98,95257.9613405646,12.2141,12.3167,12.2038,12.3065,95257.9613
2008-09-29 10:05:00,23.97,24.05,23.87,23.88,195244.05506883605,12.3013,12.3424,12.25,12.2551,195244.0551
2008-09-29 10:10:00,23.87,23.97,23.85,23.93,95953.27492699208,12.25,12.3013,12.2397,12.2808,95953.2749
2008-09-29 10:15:00,23.93,23.97,23.77,23.92,128493.95077179807,12.2808,12.3013,12.1987,12.2757,128493.9508
2008-09-29 10:20:00,23.93,23.95,23.84,23.88,57989.15310805174,12.2808,12.2911,12.2346,12.2551,57989.1531
2008-09-29 10:25:00,23.87,23.97,23.87,23.92,69392.29592546239,12.25,12.3013,12.25,12.2757,69392.2959
2008-09-29 10:30:00,23.9,24.04,23.9,24.03,51175.079961062445,12.2654,12.3372,12.2654,12.3321,51175.08
2008-09-29 10:35:00,24.02,24.05,23.95,24.0,55764.1496314838,12.327,12.3424,12.2911,12.3167,55764.1496
2008-09-29 10:40:00,24.0,24.0,23.92,23.98,50062.57822277848,12.3167,12.3167,12.2757,12.3065,50062.5782
2008-09-29 10:45:00,23.97,24.16,23.97,24.16,54373.522458628846,12.3013,12.3988,12.3013,12.3988,54373.5225
2008-09-29 10:50:00,24.16,24.17,24.11,24.11,41023.50159922125,12.3988,12.404,12.3732,12.3732,41023.5016
2008-09-29 10:55:00,24.1,24.1,24.03,24.07,45195.38311778613,12.368,12.368,12.3321,12.3526,45195.3831
2008-09-29 11:00:00,24.07,24.1,23.96,23.98,67028.22973160897,12.3526,12.368,12.2962,12.3065,67028.2297
2008-09-29 11:05:00,23.98,24.05,23.98,24.05,66054.7907106105,12.3065,12.3424,12.3065,12.3424,66054.7907
2008-09-29 11:10:00,24.05,24.05,23.87,23.89,57571.96495619525,12.3424,12.3424,12.25,12.2603,57571.965
2008-09-29 11:15:00,23.9,23.91,23.85,23.85,52009.45626477542,12.2654,12.2705,12.2397,12.2397,52009.4563
2008-09-29 11:20:00,23.85,23.87,23.82,23.87,52565.7071339174,12.2397,12.25,12.2243,12.25,52565.7071
2008-09-29 11:25:00,23.87,23.94,23.85,23.92,66332.91614518149,12.25,12.2859,12.2397,12.2757,66332.9161
2008-09-29 11:30:00,23.92,23.92,23.84,23.84,32679.738562091505,12.2757,12.2757,12.2346,12.2346,32679.7386
2008-09-29 11:35:00,23.83,23.89,23.82,23.85,31706.299541093034,12.2295,12.2603,12.2243,12.2397,31706.2995
2008-09-29 11:40:00,23.85,23.85,23.82,23.84,35600.05562508692,12.2397,12.2397,12.2243,12.2346,35600.0556
2008-09-29 11:45:00,23.83,23.92,23.81,23.91,60075.09386733417,12.2295,12.2757,12.2192,12.2705,60075.0939
2008-09-29 11:50:00,23.9,23.99,23.89,23.97,32262.550410235017,12.2654,12.3116,12.2603,12.3013,32262.5504
2008-09-29 11:55:00,23.97,24.05,23.97,24.0,38381.30997079684,12.3013,12.3424,12.3013,12.3167,38381.31
2008-09-29 12:00:00,24.0,24.02,23.98,24.01,32957.8639966625,12.3167,12.327,12.3065,12.3218,32957.864
2008-09-29 12:05:00,24.01,24.03,23.99,24.0,33792.24030037547,12.3218,12.3321,12.3116,12.3167,33792.2403
2008-09-29 12:10:00,24.01,24.04,23.95,23.96,45473.50855235712,12.3218,12.3372,12.2911,12.2962,45473.5086
2008-09-29 12:15:00,23.96,23.96,23.78,23.8,57711.02767348074,12.2962,12.2962,12.2038,12.2141,57711.0277
2008-09-29 12:20:00,23.79,23.84,23.79,23.81,32262.550410235017,12.2089,12.2346,12.2089,12.2192,32262.5504
2008-09-29 12:25:00,23.8,23.87,23.8,23.83,49089.13920178001,12.2141,12.25,12.2141,12.2295,49089.1392
2008-09-29 12:30:00,23.82,23.89,23.74,23.86,61048.53288833264,12.2243,12.2603,12.1833,12.2449,61048.5329
2008-09-29 12:35:00,23.85,23.87,23.83,23.85,51592.26811291893,12.2397,12.25,12.2295,12.2397,51592.2681
2008-09-29 12:40:00,23.85,23.87,23.84,23.86,78570.43526630511,12.2397,12.25,12.2346,12.2449,78570.4353
2008-09-29 12:45:00,23.87,23.93,23.82,23.83,68140.73146989293,12.25,12.2808,12.2243,12.2295,68140.7315
2008-09-29 12:50:00,23.84,23.85,23.82,23.83,58267.27854262273,12.2346,12.2397,12.2243,12.2295,58267.2785
2008-09-29 12:55:00,23.84,23.84,23.76,23.79,41718.81518564873,12.2346,12.2346,12.1935,12.2089,41718.8152
2008-09-29 13:00:00,23.79,23.8,23.66,23.67,68975.10777360591,12.2089,12.2141,12.1422,12.1474,68975.1078
2008-09-29 13:05:00,23.67,23.69,23.63,23.67,70504.79766374636,12.1474,12.1576,12.1268,12.1474,70504.7977
2008-09-29 13:10:00,23.67,23.69,23.62,23.64,50062.57822277848,12.1474,12.1576,12.1217,12.132,50062.5782
2008-09-29 13:15:00,23.64,23.7,23.64,23.68,52009.45626477542,12.132,12.1628,12.132,12.1525,52009.4563
2008-09-29 13:20:00,23.68,23.72,23.67,23.72,54234.45974134335,12.1525,12.173,12.1474,12.173,54234.4597
2008-09-29 13:25:00,23.73,23.84,23.71,23.8,132109.581421221,12.1782,12.2346,12.1679,12.2141,132109.5814
2008-09-29 13:30:00,23.81,23.83,23.78,23.8,78848.5607008761,12.2192,12.2295,12.2038,12.2141,78848.5607
2008-09-29 13:35:00,23.8,23.82,23.68,23.73,102072.0344875539,12.2141,12.2243,12.1525,12.1782,102072.0345
2008-09-29 13:40:00,23.73,23.75,23.24,23.28,183006.53594771243,12.1782,12.1884,11.9267,11.9472,183006.5359
2008-09-29 13:45:00,23.31,23.53,23.04,23.31,177444.0272562926,11.9626,12.0755,11.824,11.9626,177444.0273
2008-09-29 13:50:00,23.31,23.9,23.22,23.85,106104.85328883328,11.9626,12.2654,11.9164,12.2397,106104.8533
2008-09-29 13:55:00,23.87,23.9,23.41,23.46,75232.93005145321,12.25,12.2654,12.0139,12.0396,75232.9301
2008-09-29 14:00:00,23.48,23.65,23.43,23.46,105965.79057154778,12.0499,12.1371,12.0242,12.0396,105965.7906
2008-09-29 14:05:00,23.47,23.73,23.07,23.26,266444.1663190099,12.0447,12.1782,11.8394,11.937,266444.1663
2008-09-29 14:10:00,23.23,23.33,23.16,23.28,118203.3096926714,11.9216,11.9729,11.8856,11.9472,118203.3097
2008-09-29 14:15:00,23.26,23.44,23.18,23.39,93589.20873313866,11.937,12.0293,11.8959,12.0037,93589.2087
2008-09-29 14:20:00,23.37,23.49,23.3,23.31,55903.2123487693,11.9934,12.055,11.9575,11.9626,55903.2123
2008-09-29 14:25:00,23.34,23.36,23.18,23.26,83298.56765401196,11.978,11.9883,11.8959,11.937,83298.5677
2008-09-29 14:30:00,23.28,23.32,23.21,23.3,55486.02419691281,11.9472,11.9677,11.9113,11.9575,55486.0242
2008-09-29 14:35:00,23.3,23.36,23.21,23.35,64246.97538589904,11.9575,11.9883,11.9113,11.9831,64246.9754
2008-09-29 14:40:00,23.36,23.44,23.34,23.43,89139.20178000278,11.9883,12.0293,11.978,12.0242,89139.2018
2008-09-29 14:45:00,23.43,23.5,23.34,23.35,50757.891809205954,12.0242,12.0601,11.978,11.9831,50757.8918
2008-09-29 14:50:00,23.35,23.45,23.33,23.4,53400.083437630376,11.9831,12.0345,11.9729,12.0088,53400.0834
2008-09-29 14:55:00,23.39,23.39,23.28,23.29,73842.30287859826,12.0037,12.0037,11.9472,11.9523,73842.3029
2008-09-29 15:00:00,23.29,23.4,23.28,23.3,84132.94395772494,11.9523,12.0088,11.9472,11.9575,84132.944
2008-09-29 15:05:00,23.29,23.33,23.26,23.28,85523.5711305799,11.9523,11.9729,11.937,11.9472,85523.5711
2008-09-29 15:10:00,23.28,23.37,23.28,23.36,75093.86733416772,11.9472,11.9934,11.9472,11.9883,75093.8673
2008-09-29 15:15:00,23.37,23.4,23.28,23.31,39215.68627450981,11.9934,12.0088,11.9472,11.9626,39215.6863
2008-09-29 15:20:00,23.29,23.29,23.14,23.14,55486.02419691281,11.9523,11.9523,11.8754,11.8754,55486.0242
2008-09-29 15:25:00,23.15,23.16,22.93,22.98,152690.86357947436,11.8805,11.8856,11.7676,11.7933,152690.8636
2008-09-29 15:30:00,22.98,23.01,22.92,23.01,99707.96829370048,11.7933,11.8087,11.7625,11.8087,99707.9683
2008-09-29 15:35:00,23.01,23.02,22.9,22.99,94006.39688499512,11.8087,11.8138,11.7522,11.7984,94006.3969
2008-09-29 15:40:00,22.99,23.28,22.95,23.27,217215.9643999444,11.7984,11.9472,11.7779,11.9421,217215.9644
2008-09-29 15:45:00,23.26,23.27,23.07,23.18,129745.51522736756,11.937,11.9421,11.8394,11.8959,129745.5152
2008-09-29 15:50:00,23.18,23.27,23.08,23.25,196634.682241691,11.8959,11.9421,11.8446,11.9318,196634.6822
2008-09-29 15:55:00,23.26,23.29,23.1,23.16,219719.09331108333,11.937,11.9523,11.8548,11.8856,219719.0933
2008-09-30 09:30:00,23.38,23.71,23.18,23.18,83298.56765401196,11.9985,12.1679,11.8959,11.8959,83298.5677
2008-09-30 09:35:00,23.18,23.52,22.64,22.9,129606.45251008206,11.8959,12.0704,11.6188,11.7522,129606.4525
2008-09-30 09:40:00,22.92,23.42,22.92,23.09,101237.65818384092,11.7625,12.0191,11.7625,11.8497,101237.6582
2008-09-30 09:45:00,23.09,23.09,22.86,23.01,82325.12863301349,11.8497,11.8497,11.7317,11.8087,82325.1286
2008-09-30 09:50:00,23.0,23.15,23.0,23.05,77596.99624530664,11.8035,11.8805,11.8035,11.8292,77596.9962
2008-09-30 09:55:00,23.04,23.2,23.01,23.03,89000.1390627173,11.824,11.9062,11.8087,11.8189,89000.1391
2008-09-30 10:00:00,23.03,23.08,22.91,22.92,262828.535669587,11.8189,11.8446,11.7573,11.7625,262828.5357
2008-09-30 10:05:00,22.92,22.95,22.81,22.82,89695.45264914478,11.7625,11.7779,11.706,11.7111,89695.4526
2008-09-30 10:10:00,22.82,23.14,22.82,23.13,86914.19830343485,11.7111,11.8754,11.7111,11.8702,86914.1983
2008-09-30 10:15:00,23.15,23.15,22.97,23.01,56181.33778334029,11.8805,11.8805,11.7881,11.8087,56181.3378
2008-09-30 10:20:00,23.01,23.01,22.87,22.94,72590.73842302879,11.8087,11.8087,11.7368,11.7727,72590.7384
2008-09-30 10:25:00,22.95,22.98,22.82,22.85,75928.24363788069,11.7779,11.7933,11.7111,11.7265,75928.2436
2008-09-30 10:30:00,22.83,22.91,22.8,22.82,129606.45251008206,11.7163,11.7573,11.7009,11.7111,129606.4525
2008-09-30 10:35:00,22.82,22.88,22.82,22.85,61326.65832290363,11.7111,11.7419,11.7111,11.7265,61326.6583
2008-09-30 10:40:00,22.86,22.87,22.8,22.8,64386.03810318454,11.7317,11.7368,11.7009,11.7009,64386.0381
2008-09-30 10:45:00,22.8,22.84,22.77,22.82,76345.43178973718,11.7009,11.7214,11.6855,11.7111,76345.4318
2008-09-30 10:50:00,22.81,22.82,22.79,22.8,52565.7071339174,11.706,11.7111,11.6957,11.7009,52565.7071
2008-09-30 10:55:00,22.8,22.8,22.73,22.8,36295.36921151439,11.7009,11.7009,11.665,11.7009,36295.3692
2008-09-30 11:00:00,22.8,22.82,22.74,22.75,45334.44583507162,11.7009,11.7111,11.6701,11.6752,45334.4458
2008-09-30 11:05:00,22.74,22.75,22.67,22.69,98595.4665554165,11.6701,11.6752,11.6342,11.6444,98595.4666
2008-09-30 11:10:00,22.69,22.69,22.59,22.6,99290.78014184398,11.6444,11.6444,11.5931,11.5982,99290.7801
2008-09-30 11:15:00,22.61,22.65,22.57,22.64,68836.0450563204,11.6034,11.6239,11.5828,11.6188,68836.0451
2008-09-30 11:20:00,22.64,22.67,22.59,22.64,46725.07300792658,11.6188,11.6342,11.5931,11.6188,46725.073
2008-09-30 11:25:00,22.64,22.64,22.62,22.63,63968.849951328055,11.6188,11.6188,11.6085,11.6136,63968.85
2008-09-30 11:30:00,22.63,22.7,22.62,22.69,26143.790849673205,11.6136,11.6496,11.6085,11.6444,26143.7908
2008-09-30 11:35:00,22.69,22.75,22.69,22.73,53539.14615491587,11.6444,11.6752,11.6444,11.665,53539.1462
2008-09-30 11:40:00,22.74,22.82,22.74,22.8,37964.12181894034,11.6701,11.7111,11.6701,11.7009,37964.1218
2008-09-30 11:45:00,22.81,22.95,22.8,22.94,57154.77680433876,11.706,11.7779,11.7009,11.7727,57154.7768
2008-09-30 11:50:00,22.94,22.94,22.87,22.87,61326.65832290363,11.7727,11.7727,11.7368,11.7368,61326.6583
2008-09-30 11:55:00,22.88,22.9,22.82,22.83,234320.6786260604,11.7419,11.7522,11.7111,11.7163,234320.6786
2008-09-30 12:00:00,22.83,22.9,22.82,22.87,91503.2679738562,11.7163,11.7522,11.7111,11.7368,91503.268
2008-09-30 12:05:00,22.88,22.89,22.79,22.85,63829.78723404256,11.7419,11.7471,11.6957,11.7265,63829.7872
2008-09-30 12:10:00,22.84,22.9,22.84,22.9,94423.58503685164,11.7214,11.7522,11.7214,11.7522,94423.585
2008-09-30 12:15:00,22.9,22.91,22.87,22.89,117368.93338895842,11.7522,11.7573,11.7368,11.7471,117368.9334
2008-09-30 12:20:00,22.88,22.9,22.85,22.87,86357.94743429287,11.7419,11.7522,11.7265,11.7368,86357.9474
2008-09-30 12:25:00,22.87,22.89,22.82,22.88,101932.9717702684,11.7368,11.7471,11.7111,11.7419,101932.9718
2008-09-30 12:30:00,22.88,22.88,22.83,22.83,136976.77652621333,11.7419,11.7419,11.7163,11.7163,136976.7765
2008-09-30 12:35:00,22.83,22.9,22.83,22.9,59518.84299819219,11.7163,11.7522,11.7163,11.7522,59518.843
2008-09-30 12:40:00,22.88,23.0,22.88,22.97,28785.982478097623,11.7419,11.8035,11.7419,11.7881,28785.9825
2008-09-30 12:45:00,22.97,22.98,22.94,22.98,34904.74203865944,11.7881,11.7933,11.7727,11.7933,34904.742
2008-09-30 12:50:00,22.97,22.98,22.92,22.92,19329.71770268392,11.7881,11.7933,11.7625,11.7625,19329.7177
2008-09-30 12:55:00,22.92,23.05,22.9,23.03,29064.107912668616,11.7625,11.8292,11.7522,11.8189,29064.1079
2008-09-30 13:00:00,23.02,23.02,22.92,22.96,35043.80475594493,11.8138,11.8138,11.7625,11.783,35043.8048
2008-09-30 13:05:00,22.96,23.04,22.96,23.04,36990.682797941874,11.783,11.824,11.783,11.824,36990.6828
2008-09-30 13:10:00,23.04,23.08,23.0,23.07,29064.107912668616,11.824,11.8446,11.8035,11.8394,29064.1079
2008-09-30 13:15:00,23.06,23.14,23.04,23.11,37129.74551522737,11.8343,11.8754,11.824,11.86,37129.7455
2008-09-30 13:20:00,23.11,23.16,23.09,23.16,78709.49798359061,11.86,11.8856,11.8497,11.8856,78709.498
2008-09-30 13:25:00,23.15,23.24,23.12,23.23,47003.19844249757,11.8805,11.9267,11.8651,11.9216,47003.1984
2008-09-30 13:30:00,23.23,23.39,23.23,23.36,126686.13544708664,11.9216,12.0037,11.9216,11.9883,126686.1354
2008-09-30 13:35:00,23.36,23.42,23.34,23.36,52009.45626477542,11.9883,12.0191,11.978,11.9883,52009.4563
2008-09-30 13:40:00,23.36,23.41,23.33,23.41,56042.2750660548,11.9883,12.0139,11.9729,12.0139,56042.2751
2008-09-30 13:45:00,23.4,23.45,23.39,23.43,75928.24363788069,12.0088,12.0345,12.0037,12.0242,75928.2436
2008-09-30 13:50:00,23.43,23.45,23.39,23.44,40884.43888193576,12.0242,12.0345,12.0037,12.0293,40884.4389
2008-09-30 13:55:00,23.44,23.44,23.34,23.35,49367.264636351,12.0293,12.0293,11.978,11.9831,49367.2646
2008-09-30 14:00:00,23.36,23.37,23.35,23.36,45056.32040050063,11.9883,11.9934,11.9831,11.9883,45056.3204
2008-09-30 14:05:00,23.36,23.52,23.36,23.49,54790.71061048533,11.9883,12.0704,11.9883,12.055,54790.7106
2008-09-30 14:10:00,23.49,23.59,23.49,23.57,63690.724516757065,12.055,12.1063,12.055,12.096,63690.7245
2008-09-30 14:15:00,23.57,23.63,23.53,23.56,41162.564316506745,12.096,12.1268,12.0755,12.0909,41162.5643
2008-09-30 14:20:00,23.56,23.68,23.54,23.67,46446.94757335559,12.0909,12.1525,12.0806,12.1474,46446.9476
2008-09-30 14:25:00,23.67,23.7,23.62,23.68,72034.48755388681,12.1474,12.1628,12.1217,12.1525,72034.4876
2008-09-30 14:30:00,23.68,23.74,23.67,23.72,110972.04839382562,12.1525,12.1833,12.1474,12.173,110972.0484
2008-09-30 14:35:00,23.72,23.75,23.72,23.73,127520.51175079962,12.173,12.1884,12.173,12.1782,127520.5118
2008-09-30 14:40:00,23.73,23.78,23.72,23.77,61604.78375747462,12.1782,12.2038,12.173,12.1987,61604.7838
2008-09-30 14:45:00,23.76,23.76,23.72,23.75,38937.560839938815,12.1935,12.1935,12.173,12.1884,38937.5608
2008-09-30 14:50:00,23.75,23.75,23.69,23.75,126825.19816437214,12.1884,12.1884,12.1576,12.1884,126825.1982
2008-09-30 14:55:00,23.75,23.8,23.72,23.74,41579.75246836324,12.1884,12.2141,12.173,12.1833,41579.7525
2008-09-30 15:00:00,23.74,23.8,23.72,23.8,48393.82561535253,12.1833,12.2141,12.173,12.2141,48393.8256
2008-09-30 15:05:00,23.78,23.84,23.76,23.76,69670.42136003338,12.2038,12.2346,12.1935,12.1935,69670.4214
2008-09-30 15:10:00,23.77,23.77,23.62,23.63,98317.3411208455,12.1987,12.1987,12.1217,12.1268,98317.3411
2008-09-30 15:15:00,23.63,23.65,23.59,23.64,62578.22277847309,12.1268,12.1371,12.1063,12.132,62578.2228
2008-09-30 15:20:00,23.64,23.67,23.58,23.64,187873.7310527048,12.132,12.1474,12.1012,12.132,187873.7311
2008-09-30 15:25:00,23.64,23.66,23.59,23.6,125156.4455569462,12.132,12.1422,12.1063,12.1114,125156.4456
2008-09-30 15:30:00,23.6,23.6,23.53,23.54,126964.26088165764,12.1114,12.1114,12.0755,12.0806,126964.2609
2008-09-30 15:35:00,23.55,23.56,23.48,23.49,178973.71714643305,12.0858,12.0909,12.0499,12.055,178973.7171
2008-09-30 15:40:00,23.49,23.5,23.44,23.48,167014.32345988043,12.055,12.0601,12.0293,12.0499,167014.3235
2008-09-30 15:45:00,23.47,23.59,23.46,23.56,180503.4070365735,12.0447,12.1063,12.0396,12.0909,180503.407
2008-09-30 15:50:00,23.56,23.56,23.36,23.38,262411.3475177305,12.0909,12.0909,11.9883,11.9985,262411.3475
2008-09-30 15:55:00,23.38,23.46,23.36,23.46,303156.7236823808,11.9985,12.0396,11.9883,12.0396,303156.7237
2008-10-01 09:30:00,23.39,23.43,23.2,23.31,38659.43540536783,12.0037,12.0242,11.9062,11.9626,38659.4354
2008-10-01 09:35:00,23.29,23.33,23.21,23.23,46864.13572521207,11.9523,11.9729,11.9113,11.9216,46864.1357
2008-10-01 09:40:00,23.25,23.33,23.21,23.26,89139.20178000278,11.9318,11.9729,11.9113,11.937,89139.2018
2008-10-01 09:45:00,23.26,23.27,23.05,23.16,175358.08649701017,11.937,11.9421,11.8292,11.8856,175358.0865
2008-10-01 09:50:00,23.17,23.29,23.13,23.29,57989.15310805174,11.8908,11.9523,11.8702,11.9523,57989.1531
2008-10-01 09:55:00,23.29,23.33,23.28,23.29,60770.40745376165,11.9523,11.9729,11.9472,11.9523,60770.4075
2008-10-01 10:00:00,23.29,23.3,23.14,23.21,67723.54331803643,11.9523,11.9575,11.8754,11.9113,67723.5433
2008-10-01 10:05:00,23.21,23.23,23.13,23.16,61465.72104018913,11.9113,11.9216,11.8702,11.8856,61465.721
2008-10-01 10:10:00,23.15,23.16,23.11,23.13,76484.49450702267,11.8805,11.8856,11.86,11.8702,76484.4945
2008-10-01 10:15:00,23.13,23.13,23.05,23.08,87887.63732443332,11.8702,11.8702,11.8292,11.8446,87887.6373
2008-10-01 10:20:00,23.09,23.13,23.03,23.05,62717.2854957586,11.8497,11.8702,11.8189,11.8292,62717.2855
2008-10-01 10:25:00,23.05,23.18,23.05,23.17,61604.78375747462,11.8292,11.8959,11.8292,11.8908,61604.7838
2008-10-01 10:30:00,23.17,23.22,23.13,23.21,78014.18439716313,11.8908,11.9164,11.8702,11.9113,78014.1844
2008-10-01 10:35:00,23.21,23.3,23.13,23.15,83437.63037129746,11.9113,11.9575,11.8702,11.8805,83437.6304
2008-10-01 10:40:00,23.15,23.18,23.13,23.16,59240.7175636212,11.8805,11.8959,11.8702,11.8856,59240.7176
2008-10-01 10:45:00,23.18,23.24,23.16,23.21,36017.243776943404,11.8959,11.9267,11.8856,11.9113,36017.2438
2008-10-01 10:50:00,23.21,23.33,23.21,23.33,47976.63746349604,11.9113,11.9729,11.9113,11.9729,47976.6375
2008-10-01 10:55:00,23.32,23.36,23.3,23.32,41996.94062021972,11.9677,11.9883,11.9575,11.9677,41996.9406
2008-10-01 11:00:00,23.32,23.34,23.26,23.26,27673.48073981365,11.9677,11.978,11.937,11.937,27673.4807
2008-10-01 11:05:00,23.26,23.38,23.25,23.34,39632.874426366296,11.937,11.9985,11.9318,11.978,39632.8744
2008-10-01 11:10:00,23.34,23.45,23.33,23.45,53956.33430677236,11.978,12.0345,11.9729,12.0345,53956.3343
2008-10-01 11:15:00,23.44,23.48,23.41,23.46,36573.49464608539,12.0293,12.0499,12.0139,12.0396,36573.4946
2008-10-01 11:20:00,23.46,23.54,23.46,23.51,58406.34125990822,12.0396,12.0806,12.0396,12.0653,58406.3413
2008-10-01 11:25:00,23.52,23.59,23.49,23.56,33792.24030037547,12.0704,12.1063,12.055,12.0909,33792.2403
2008-10-01 11:30:00,23.57,23.61,23.56,23.56,47976.63746349604,12.096,12.1166,12.0909,12.0909,47976.6375
2008-10-01 11:35:00,23.56,23.69,23.56,23.68,40745.37616465026,12.0909,12.1576,12.0909,12.1525,40745.3762
2008-10-01 11:40:00,23.67,23.68,23.62,23.63,39354.748991795306,12.1474,12.1525,12.1217,12.1268,39354.749
2008-10-01 11:45:00,23.63,23.7,23.63,23.7,38520.37268808233,12.1268,12.1628,12.1268,12.1628,38520.3727
2008-10-01 11:50:00,23.69,23.73,23.66,23.67,59518.84299819219,12.1576,12.1782,12.1422,12.1474,59518.843
2008-10-01 11:55:00,23.67,23.68,23.57,23.59,46029.7594214991,12.1474,12.1525,12.096,12.1063,46029.7594
2008-10-01 12:00:00,23.59,23.62,23.56,23.57,22110.97204839383,12.1063,12.1217,12.0909,12.096,22110.972
2008-10-01 12:05:00,23.56,23.62,23.56,23.61,23362.53650396329,12.0909,12.1217,12.0909,12.1166,23362.5365
2008-10-01 12:10:00,23.62,23.62,23.56,23.6,23501.599221248784,12.1217,12.1217,12.0909,12.1114,23501.5992
2008-10-01 12:15:00,23.61,23.81,23.6,23.78,96648.58851341956,12.1166,12.2192,12.1114,12.2038,96648.5885
2008-10-01 12:20:00,23.78,23.78,23.71,23.76,47142.26115978307,12.2038,12.2038,12.1679,12.1935,47142.2612
2008-10-01 12:25:00,23.75,23.77,23.67,23.74,47003.19844249757,12.1884,12.1987,12.1474,12.1833,47003.1984
2008-10-01 12:30:00,23.74,23.89,23.73,23.86,49923.51550549298,12.1833,12.2603,12.1782,12.2449,49923.5155
2008-10-01 12:35:00,23.86,23.87,23.71,23.71,67584.48060075095,12.2449,12.25,12.1679,12.1679,67584.4806
2008-10-01 12:40:00,23.72,23.81,23.71,23.74,39493.8117090808,12.173,12.2192,12.1679,12.1833,39493.8117
2008-10-01 12:45:00,23.73,23.74,23.69,23.73,70782.92309831735,12.1782,12.1833,12.1576,12.1782,70782.9231
2008-10-01 12:50:00,23.74,23.82,23.73,23.77,73981.36559588375,12.1833,12.2243,12.1782,12.1987,73981.3656
2008-10-01 12:55:00,23.77,23.83,23.77,23.78,45751.63398692811,12.1987,12.2295,12.1987,12.2038,45751.634
2008-10-01 13:00:00,23.78,23.78,23.69,23.72,36434.431928799895,12.2038,12.2038,12.1576,12.173,36434.4319
2008-10-01 13:05:00,23.71,23.74,23.66,23.69,23779.724655819777,12.1679,12.1833,12.1422,12.1576,23779.7247
2008-10-01 13:10:00,23.69,23.74,23.66,23.66,21137.53302739536,12.1576,12.1833,12.1422,12.1422,21137.533
2008-10-01 13:15:00,23.67,23.7,23.65,23.66,30315.67236823808,12.1474,12.1628,12.1371,12.1422,30315.6724
2008-10-01 13:20:00,23.64,23.67,23.63,23.65,21137.53302739536,12.132,12.1474,12.1268,12.1371,21137.533
2008-10-01 13:25:00,23.64,23.7,23.63,23.69,27951.60617438465,12.132,12.1628,12.1268,12.1576,27951.6062
2008-10-01 13:30:00,23.69,23.71,23.54,23.58,107078.29230983174,12.1576,12.1679,12.0806,12.1012,107078.2923
2008-10-01 13:35:00,23.57,23.58,23.51,23.52,39632.874426366296,12.096,12.1012,12.0653,12.0704,39632.8744
2008-10-01 13:40:00,23.53,23.59,23.4,23.53,144068.9751077736,12.0755,12.1063,12.0088,12.0755,144068.9751
2008-10-01 13:45:00,23.53,23.61,23.48,23.51,114309.55360867752,12.0755,12.1166,12.0499,12.0653,114309.5536
2008-10-01 13:50:00,23.51,23.67,23.5,23.66,87887.63732443332,12.0653,12.1474,12.0601,12.1422,87887.6373
2008-10-01 13:55:00,23.65,23.69,23.55,23.59,57015.71408705327,12.1371,12.1576,12.0858,12.1063,57015.7141
2008-10-01 14:00:00,23.59,23.61,23.49,23.53,34626.61660408845,12.1063,12.1166,12.055,12.0755,34626.6166
2008-10-01 14:05:00,23.53,23.64,23.51,23.6,44778.19496592964,12.0755,12.132,12.0653,12.1114,44778.195
2008-10-01 14:10:00,23.62,23.64,23.54,23.62,28507.85704352664,12.1217,12.132,12.0806,12.1217,28507.857
2008-10-01 14:15:00,23.62,23.75,23.62,23.74,81907.94048115701,12.1217,12.1884,12.1217,12.1833,81907.9405
2008-10-01 14:20:00,23.72,23.73,23.64,23.69,45751.63398692811,12.173,12.1782,12.132,12.1576,45751.634
2008-10-01 14:25:00,23.69,23.7,23.63,23.69,46586.01029064108,12.1576,12.1628,12.1268,12.1576,46586.0103
2008-10-01 14:30:00,23.69,23.69,23.56,23.61,35878.18105965791,12.1576,12.1576,12.0909,12.1166,35878.1811
2008-10-01 14:35:00,23.59,23.69,23.58,23.69,65776.6652760395,12.1063,12.1576,12.1012,12.1576,65776.6653
2008-10-01 14:40:00,23.69,23.72,23.62,23.68,45195.38311778613,12.1576,12.173,12.1217,12.1525,45195.3831
2008-10-01 14:45:00,23.67,23.82,23.67,23.8,101237.65818384092,12.1474,12.2243,12.1474,12.2141,101237.6582
2008-10-01 14:50:00,23.81,23.87,23.79,23.82,93867.33416770965,12.2192,12.25,12.2089,12.2243,93867.3342
2008-10-01 14:55:00,23.82,23.83,23.67,23.71,114170.49089139202,12.2243,12.2295,12.1474,12.1679,114170.4909
2008-10-01 15:00:00,23.71,23.73,23.67,23.67,36295.36921151439,12.1679,12.1782,12.1474,12.1474,36295.3692
2008-10-01 15:05:00,23.67,23.71,23.64,23.69,44500.06953135865,12.1474,12.1679,12.132,12.1576,44500.0695
2008-10-01 15:10:00,23.69,23.79,23.67,23.72,87748.57460714784,12.1576,12.2089,12.1474,12.173,87748.5746
2008-10-01 15:15:00,23.71,23.72,23.62,23.63,93867.33416770965,12.1679,12.173,12.1217,12.1268,93867.3342
2008-10-01 15:20:00,23.62,23.67,23.6,23.67,94006.39688499512,12.1217,12.1474,12.1114,12.1474,94006.3969
2008-10-01 15:25:00,23.67,23.69,23.59,23.61,91503.2679738562,12.1474,12.1576,12.1063,12.1166,91503.268
2008-10-01 15:30:00,23.62,23.69,23.61,23.67,104157.97524683631,12.1217,12.1576,12.1166,12.1474,104157.9752
2008-10-01 15:35:00,23.67,23.67,23.56,23.59,83437.63037129746,12.1474,12.1474,12.0909,12.1063,83437.6304
2008-10-01 15:40:00,23.59,23.6,23.54,23.56,118064.2469753859,12.1063,12.1114,12.0806,12.0909,118064.247
2008-10-01 15:45:00,23.56,23.58,23.49,23.51,88722.0136281463,12.0909,12.1012,12.055,12.0653,88722.0136
2008-10-01 15:50:00,23.51,23.55,23.51,23.54,72868.86385759979,12.0653,12.0858,12.0653,12.0806,72868.8639
2008-10-01 15:55:00,23.54,23.55,23.52,23.54,126408.01001251566,12.0806,12.0858,12.0704,12.0806,126408.01
2008-10-02 09:30:00,23.41,23.55,23.31,23.55,41579.75246836324,12.0139,12.0858,11.9626,12.0858,41579.7525
2008-10-02 09:35:00,23.55,23.55,23.44,23.44,59101.6548463357,12.0858,12.0858,12.0293,12.0293,59101.6548
2008-10-02 09:40:00,23.46,23.57,23.44,23.57,37964.12181894034,12.0396,12.096,12.0293,12.096,37964.1218
2008-10-02 09:45:00,23.59,23.63,23.46,23.55,69392.29592546239,12.1063,12.1268,12.0396,12.0858,69392.2959
2008-10-02 09:50:00,23.55,23.55,23.45,23.51,86218.88471700737,12.0858,12.0858,12.0345,12.0653,86218.8847
2008-10-02 09:55:00,23.51,23.55,23.51,23.51,58684.46669447921,12.0653,12.0858,12.0653,12.0653,58684.4667
2008-10-02 10:00:00,23.51,23.55,23.51,23.54,90947.01710471424,12.0653,12.0858,12.0653,12.0806,90947.0171
2008-10-02 10:05:00,23.54,23.61,23.51,23.52,107773.60589625922,12.0806,12.1166,12.0653,12.0704,107773.6059
2008-10-02 10:10:00,23.53,23.64,23.52,23.64,45612.57126964261,12.0755,12.132,12.0704,12.132,45612.5713
2008-10-02 10:15:00,23.64,23.64,23.56,23.57,43248.50507578919,12.132,12.132,12.0909,12.096,43248.5051
2008-10-02 10:20:00,23.58,23.59,23.46,23.46,60353.21930190516,12.1012,12.1063,12.0396,12.0396,60353.2193
2008-10-02 10:25:00,23.46,23.49,23.4,23.44,56598.525935196776,12.0396,12.055,12.0088,12.0293,56598.5259
2008-10-02 10:30:00,23.44,23.46,23.41,23.46,68836.0450563204,12.0293,12.0396,12.0139,12.0396,68836.0451
2008-10-02 10:35:00,23.46,23.47,23.38,23.43,69114.1704908914,12.0396,12.0447,11.9985,12.0242,69114.1705
2008-10-02 10:40:00,23.41,23.44,23.38,23.44,44500.06953135865,12.0139,12.0293,11.9985,12.0293,44500.0695
2008-10-02 10:45:00,23.44,23.44,23.38,23.43,32957.8639966625,12.0293,12.0293,11.9985,12.0242,32957.864
2008-10-02 10:50:00,23.44,23.44,23.43,23.44,42692.2542066472,12.0293,12.0293,12.0242,12.0293,42692.2542
2008-10-02 10:55:00,23.44,23.46,23.43,23.44,49506.327353636494,12.0293,12.0396,12.0242,12.0293,49506.3274
2008-10-02 11:00:00,23.44,23.46,23.43,23.43,35739.118342372414,12.0293,12.0396,12.0242,12.0242,35739.1183
2008-10-02 11:05:00,23.43,23.44,23.28,23.31,86079.82199972188,12.0242,12.0293,11.9472,11.9626,86079.822
2008-10-02 11:10:00,23.32,23.32,23.23,23.3,43943.81866221666,11.9677,11.9677,11.9216,11.9575,43943.8187
2008-10-02 11:15:00,23.3,23.33,23.22,23.22,90807.95438742872,11.9575,11.9729,11.9164,11.9164,90807.9544
2008-10-02 11:20:00,23.23,23.25,23.17,23.18,49367.264636351,11.9216,11.9318,11.8908,11.8959,49367.2646
2008-10-02 11:25:00,23.18,23.23,23.16,23.23,46168.8221387846,11.8959,11.9216,11.8856,11.9216,46168.8221
2008-10-02 11:30:00,23.23,23.26,23.18,23.2,26560.979001529693,11.9216,11.937,11.8959,11.9062,26560.979
2008-10-02 11:35:00,23.2,23.28,23.18,23.23,129467.38979279656,11.9062,11.9472,11.8959,11.9216,129467.3898
2008-10-02 11:40:00,23.23,23.28,23.21,23.23,53121.958003059386,11.9216,11.9472,11.9113,11.9216,53121.958
2008-10-02 11:45:00,23.23,23.26,23.21,23.21,32262.550410235017,11.9216,11.937,11.9113,11.9113,32262.5504
2008-10-02 11:50:00,23.2,23.23,23.18,23.19,33375.05214851898,11.9062,11.9216,11.8959,11.901,33375.0521
2008-10-02 11:55:00,23.21,23.25,23.19,23.21,28646.91976081213,11.9113,11.9318,11.901,11.9113,28646.9198
2008-10-02 12:00:00,23.21,23.24,23.18,23.22,26421.916284244195,11.9113,11.9267,11.8959,11.9164,26421.9163
2008-10-02 12:05:00,23.23,23.24,23.21,23.22,32957.8639966625,11.9216,11.9267,11.9113,11.9164,32957.864
2008-10-02 12:10:00,23.22,23.24,23.15,23.18,31428.174106522045,11.9164,11.9267,11.8805,11.8959,31428.1741
2008-10-02 12:15:00,23.17,23.24,23.17,23.23,28507.85704352664,11.8908,11.9267,11.8908,11.9216,28507.857
2008-10-02 12:20:00,23.22,23.23,23.17,23.18,37685.99638436936,11.9164,11.9216,11.8908,11.8959,37685.9964
2008-10-02 12:25:00,23.18,23.18,23.05,23.05,131692.3932693645,11.8959,11.8959,11.8292,11.8292,131692.3933
2008-10-02 12:30:00,23.05,23.1,23.05,23.05,28507.85704352664,11.8292,11.8548,11.8292,11.8292,28507.857
2008-10-02 12:35:00,23.05,23.06,23.0,23.02,70643.86038103185,11.8292,11.8343,11.8035,11.8138,70643.8604
2008-10-02 12:40:00,23.02,23.03,22.96,22.97,38798.49812265332,11.8138,11.8189,11.783,11.7881,38798.4981
2008-10-02 12:45:00,22.98,22.99,22.92,22.97,62995.41093032959,11.7933,11.7984,11.7625,11.7881,62995.4109
2008-10-02 12:50:00,22.98,23.05,22.98,23.03,94423.58503685164,11.7933,11.8292,11.7933,11.8189,94423.585
2008-10-02 12:55:00,23.05,23.08,23.04,23.05,27673.48073981365,11.8292,11.8446,11.824,11.8292,27673.4807
2008-10-02 13:00:00,23.05,23.05,23.0,23.01,45890.6967042136,11.8292,11.8292,11.8035,11.8087,45890.6967
2008-10-02 13:05:00,23.01,23.03,22.97,22.99,36156.3064942289,11.8087,11.8189,11.7881,11.7984,36156.3065
2008-10-02 13:10:00,23.0,23.02,22.94,23.0,51036.01724377695,11.8035,11.8138,11.7727,11.8035,51036.0172
2008-10-02 13:15:00,23.01,23.02,22.98,23.01,186204.97844527883,11.8087,11.8138,11.7933,11.8087,186204.9784
2008-10-02 13:20:00,23.0,23.01,22.98,23.01,36990.682797941874,11.8035,11.8087,11.7933,11.8087,36990.6828
2008-10-02 13:25:00,23.01,23.02,23.0,23.0,57015.71408705327,11.8087,11.8138,11.8035,11.8035,57015.7141
2008-10-02 13:30:00,23.0,23.01,22.98,23.0,75650.1182033097,11.8035,11.8087,11.7933,11.8035,75650.1182
2008-10-02 13:35:00,23.0,23.01,22.95,23.0,24475.03824224725,11.8035,11.8087,11.7779,11.8035,24475.0382
2008-10-02 13:40:00,22.98,23.06,22.95,23.05,62161.03462661661,11.7933,11.8343,11.7779,11.8292,62161.0346
2008-10-02 13:45:00,23.05,23.07,22.97,22.98,107078.29230983174,11.8292,11.8394,11.7881,11.7933,107078.2923
2008-10-02 13:50:00,22.98,23.01,22.85,22.92,90807.95438742872,11.7933,11.8087,11.7265,11.7625,90807.9544
2008-10-02 13:55:00,22.9,22.92,22.87,22.87,64664.163537755536,11.7522,11.7625,11.7368,11.7368,64664.1635
2008-10-02 14:00:00,22.88,22.92,22.85,22.86,71200.11125017384,11.7419,11.7625,11.7265,11.7317,71200.1113
2008-10-02 14:05:00,22.87,22.89,22.85,22.87,66611.04157975248,11.7368,11.7471,11.7265,11.7368,66611.0416
2008-10-02 14:10:00,22.87,22.94,22.86,22.87,53261.02072034488,11.7368,11.7727,11.7317,11.7368,53261.0207
2008-10-02 14:15:00,22.87,22.9,22.82,22.82,40189.12529550828,11.7368,11.7522,11.7111,11.7111,40189.1253
2008-10-02 14:20:00,22.83,22.84,22.78,22.79,79682.93700458908,11.7163,11.7214,11.6906,11.6957,79682.937
2008-10-02 14:25:00,22.79,22.8,22.77,22.79,57293.83952162426,11.6957,11.7009,11.6855,11.6957,57293.8395
2008-10-02 14:30:00,22.79,22.8,22.72,22.75,39910.999860937285,11.6957,11.7009,11.6598,11.6752,39910.9999
2008-10-02 14:35:00,22.76,22.81,22.72,22.8,48532.88833263802,11.6804,11.706,11.6598,11.7009,48532.8883
2008-10-02 14:40:00,22.8,22.82,22.72,22.75,46029.7594214991,11.7009,11.7111,11.6598,11.6752,46029.7594
2008-10-02 14:45:00,22.75,22.82,22.74,22.79,63551.66179947156,11.6752,11.7111,11.6701,11.6957,63551.6618
2008-10-02 14:50:00,22.8,22.82,22.78,22.8,37825.05910165485,11.7009,11.7111,11.6906,11.7009,37825.0591
2008-10-02 14:55:00,22.82,22.9,22.81,22.86,101376.72090112642,11.7111,11.7522,11.706,11.7317,101376.7209
2008-10-02 15:00:00,22.86,22.91,22.79,22.81,104436.10068140732,11.7317,11.7573,11.6957,11.706,104436.1007
2008-10-02 15:05:00,22.81,22.83,22.79,22.79,77596.99624530664,11.706,11.7163,11.6957,11.6957,77596.9962
2008-10-02 15:10:00,22.79,22.85,22.78,22.8,78848.5607008761,11.6957,11.7265,11.6906,11.7009,78848.5607
2008-10-02 15:15:00,22.8,22.8,22.68,22.71,104853.2888332638,11.7009,11.7009,11.6393,11.6547,104853.2888
2008-10-02 15:20:00,22.7,22.82,22.69,22.82,75371.99276873871,11.6496,11.7111,11.6444,11.7111,75371.9928
2008-10-02 15:25:00,22.82,22.82,22.74,22.77,86636.07286886386,11.7111,11.7111,11.6701,11.6855,86636.0729
2008-10-02 15:30:00,22.77,22.82,22.75,22.8,123626.75566680574,11.6855,11.7111,11.6752,11.7009,123626.7557
2008-10-02 15:35:00,22.8,22.8,22.7,22.74,139758.03087192326,11.7009,11.7009,11.6496,11.6701,139758.0309
2008-10-02 15:40:00,22.73,22.75,22.69,22.74,137950.21554721182,11.665,11.6752,11.6444,11.6701,137950.2155
2008-10-02 15:45:00,22.74,22.74,22.68,22.7,147684.60575719652,11.6701,11.6701,11.6393,11.6496,147684.6058
2008-10-02 15:50:00,22.7,22.72,22.68,22.71,139758.03087192326,11.6496,11.6598,11.6393,11.6547,139758.0309
2008-10-02 15:55:00,22.71,22.72,22.66,22.67,233347.2396050619,11.6547,11.6598,11.629,11.6342,233347.2396
2008-10-03 09:30:00,22.92,22.94,22.65,22.77,103462.66166040883,11.7625,11.7727,11.6239,11.6855,103462.6617
2008-10-03 09:35:00,22.78,22.78,22.65,22.72,46168.8221387846,11.6906,11.6906,11.6239,11.6598,46168.8221
2008-10-03 09:40:00,22.74,22.78,22.59,22.64,88165.76275900431,11.6701,11.6906,11.5931,11.6188,88165.7628
2008-10-03 09:45:00,22.59,22.64,22.02,22.21,215686.274509804,11.5931,11.6188,11.3006,11.3981,215686.2745
2008-10-03 09:50:00,22.21,22.3,22.06,22.18,186622.1665971353,11.3981,11.4443,11.3211,11.3827,186622.1666
2008-10-03 09:55:00,22.18,22.28,22.16,22.25,140731.4698929217,11.3827,11.434,11.3724,11.4186,140731.4699
2008-10-03 10:00:00,22.26,22.39,22.25,22.39,65081.35168961202,11.4238,11.4905,11.4186,11.4905,65081.3517
2008-10-03 10:05:00,22.39,22.46,22.36,22.41,49784.45278820748,11.4905,11.5264,11.4751,11.5007,49784.4528
2008-10-03 10:10:00,22.41,22.44,22.34,22.4,59240.7175636212,11.5007,11.5161,11.4648,11.4956,59240.7176
2008-10-03 10:15:00,22.41,22.46,22.35,22.35,56320.40050062579,11.5007,11.5264,11.4699,11.4699,56320.4005
2008-10-03 10:20:00,22.35,22.41,22.31,22.38,140870.5326102072,11.4699,11.5007,11.4494,11.4853,140870.5326
2008-10-03 10:25:00,22.39,22.46,22.39,22.44,74120.42831316925,11.4905,11.5264,11.4905,11.5161,74120.4283
2008-10-03 10:30:00,22.44,22.45,22.39,22.45,57850.09039076624,11.5161,11.5213,11.4905,11.5213,57850.0904
2008-10-03 10:35:00,22.44,22.54,22.41,22.52,57989.15310805174,11.5161,11.5674,11.5007,11.5572,57989.1531
2008-10-03 10:40:00,22.51,22.54,22.46,22.48,371575.5805868447,11.5521,11.5674,11.5264,11.5367,371575.5806
2008-10-03 10:45:00,22.48,22.54,22.47,22.52,62161.03462661661,11.5367,11.5674,11.5315,11.5572,62161.0346
2008-10-03 10:50:00,22.52,22.61,22.52,22.6,74120.42831316925,11.5572,11.6034,11.5572,11.5982,74120.4283
2008-10-03 10:55:00,22.6,22.64,22.59,22.61,38798.49812265332,11.5982,11.6188,11.5931,11.6034,38798.4981
2008-10-03 11:00:00,22.62,22.8,22.62,22.79,71339.17396745933,11.6085,11.7009,11.6085,11.6957,71339.174
2008-10-03 11:05:00,22.78,22.87,22.77,22.87,61187.59560561814,11.6906,11.7368,11.6855,11.7368,61187.5956
2008-10-03 11:10:00,22.87,22.94,22.83,22.83,70226.67222917537,11.7368,11.7727,11.7163,11.7163,70226.6722
2008-10-03 11:15:00,22.82,22.89,22.8,22.85,46029.7594214991,11.7111,11.7471,11.7009,11.7265,46029.7594
2008-10-03 11:20:00,22.85,22.88,22.81,22.87,58406.34125990822,11.7265,11.7419,11.706,11.7368,58406.3413
2008-10-03 11:25:00,22.87,22.89,22.85,22.87,69948.54679460438,11.7368,11.7471,11.7265,11.7368,69948.5468
2008-10-03 11:30:00,22.87,22.9,22.86,22.89,68557.91962174942,11.7368,11.7522,11.7317,11.7471,68557.9196
2008-10-03 11:35:00,22.89,22.9,22.85,22.88,65359.47712418301,11.7471,11.7522,11.7265,11.7419,65359.4771
2008-10-03 11:40:00,22.89,22.9,22.79,22.83,53400.083437630376,11.7471,11.7522,11.6957,11.7163,53400.0834
2008-10-03 11:45:00,22.83,22.84,22.75,22.77,54373.522458628846,11.7163,11.7214,11.6752,11.6855,54373.5225
2008-10-03 11:50:00,22.76,22.83,22.75,22.83,51870.39354748992,11.6804,11.7163,11.6752,11.7163,51870.3935
2008-10-03 11:55:00,22.83,22.85,22.77,22.77,35878.18105965791,11.7163,11.7265,11.6855,11.6855,35878.1811
2008-10-03 12:00:00,22.77,22.82,22.74,22.81,36712.557363370885,11.6855,11.7111,11.6701,11.706,36712.5574
2008-10-03 12:05:00,22.82,22.82,22.79,22.8,25309.41454596023,11.7111,11.7111,11.6957,11.7009,25309.4145
2008-10-03 12:10:00,22.81,22.82,22.79,22.82,28785.982478097623,11.706,11.7111,11.6957,11.7111,28785.9825
2008-10-03 12:15:00,22.82,22.83,22.76,22.8,23223.4737866778,11.7111,11.7163,11.6804,11.7009,23223.4738
2008-10-03 12:20:00,22.79,22.8,22.71,22.73,69392.29592546239,11.6957,11.7009,11.6547,11.665,69392.2959
2008-10-03 12:25:00,22.72,22.75,22.68,22.74,63551.66179947156,11.6598,11.6752,11.6393,11.6701,63551.6618
2008-10-03 12:30:00,22.75,22.75,22.69,22.72,20025.03128911139,11.6752,11.6752,11.6444,11.6598,20025.0313
2008-10-03 12:35:00,22.71,22.75,22.69,22.73,79265.74885273259,11.6547,11.6752,11.6444,11.665,79265.7489
2008-10-03 12:40:00,22.73,22.81,22.69,22.8,133083.02044221945,11.665,11.706,11.6444,11.7009,133083.0204
2008-10-03 12:45:00,22.79,22.81,22.72,22.79,59379.78028090669,11.6957,11.706,11.6598,11.6957,59379.7803
2008-10-03 12:50:00,22.78,22.89,22.77,22.89,57711.02767348074,11.6906,11.7471,11.6855,11.7471,57711.0277
2008-10-03 12:55:00,22.9,22.92,22.83,22.83,80656.37602558755,11.7522,11.7625,11.7163,11.7163,80656.376
2008-10-03 13:00:00,22.83,22.87,22.8,22.87,183006.53594771243,11.7163,11.7368,11.7009,11.7368,183006.5359
2008-10-03 13:05:00,22.86,23.03,22.82,22.94,98456.403838131,11.7317,11.8189,11.7111,11.7727,98456.4038
2008-10-03 13:10:00,22.94,22.97,22.67,22.83,120706.43860381033,11.7727,11.7881,11.6342,11.7163,120706.4386
2008-10-03 13:15:00,22.84,22.87,22.75,22.87,56042.2750660548,11.7214,11.7368,11.6752,11.7368,56042.2751
2008-10-03 13:20:00,22.87,22.98,22.75,22.85,120845.50132109584,11.7368,11.7933,11.6752,11.7265,120845.5013
2008-10-03 13:25:00,22.87,23.0,22.77,22.9,137393.9646780698,11.7368,11.8035,11.6855,11.7522,137393.9647
2008-10-03 13:30:00,22.89,22.9,22.72,22.76,121540.81490752332,11.7471,11.7522,11.6598,11.6804,121540.8149
2008-10-03 13:35:00,22.77,22.82,22.66,22.71,130997.079682937,11.6855,11.7111,11.629,11.6547,130997.0797
2008-10-03 13:40:00,22.7,22.72,22.62,22.67,130579.89153108052,11.6496,11.6598,11.6085,11.6342,130579.8915
2008-10-03 13:45:00,22.67,22.78,22.56,22.72,136420.52565707135,11.6342,11.6906,11.5777,11.6598,136420.5257
2008-10-03 13:50:00,22.72,22.77,22.64,22.65,132387.70685579197,11.6598,11.6855,11.6188,11.6239,132387.7069
2008-10-03 13:55:00,22.65,22.77,22.65,22.69,66054.7907106105,11.6239,11.6855,11.6239,11.6444,66054.7907
2008-10-03 14:00:00,22.69,22.69,22.63,22.69,87331.38645529134,11.6444,11.6444,11.6136,11.6444,87331.3865
2008-10-03 14:05:00,22.69,22.79,22.68,22.72,68975.10777360591,11.6444,11.6957,11.6393,11.6598,68975.1078
2008-10-03 14:10:00,22.71,22.8,22.69,22.72,53400.083437630376,11.6547,11.7009,11.6444,11.6598,53400.0834
2008-10-03 14:15:00,22.73,22.73,22.64,22.65,52982.89528577389,11.665,11.665,11.6188,11.6239,52982.8953
2008-10-03 14:20:00,22.64,22.65,22.58,22.61,46725.07300792658,11.6188,11.6239,11.588,11.6034,46725.073
2008-10-03 14:25:00,22.62,22.64,22.47,22.53,87192.32373800584,11.6085,11.6188,11.5315,11.5623,87192.3237
2008-10-03 14:30:00,22.52,22.54,22.38,22.45,76345.43178973718,11.5572,11.5674,11.4853,11.5213,76345.4318
2008-10-03 14:35:00,22.46,22.64,22.44,22.57,47003.19844249757,11.5264,11.6188,11.5161,11.5828,47003.1984
2008-10-03 14:40:00,22.56,22.6,22.5,22.54,45056.32040050063,11.5777,11.5982,11.5469,11.5674,45056.3204
2008-10-03 14:45:00,22.54,22.56,22.46,22.54,55207.89876234182,11.5674,11.5777,11.5264,11.5674,55207.8988
2008-10-03 14:50:00,22.54,22.67,22.54,22.64,49645.39007092199,11.5674,11.6342,11.5674,11.6188,49645.3901
2008-10-03 14:55:00,22.63,22.71,22.55,22.69,55346.96147962732,11.6136,11.6547,11.5726,11.6444,55346.9615
2008-10-03 15:00:00,22.69,22.77,22.63,22.63,115422.05534696148,11.6444,11.6855,11.6136,11.6136,115422.0553
2008-10-03 15:05:00,22.63,22.66,22.57,22.61,59657.90571547768,11.6136,11.629,11.5828,11.6034,59657.9057
2008-10-03 15:10:00,22.59,22.61,22.51,22.52,75093.86733416772,11.5931,11.6034,11.5521,11.5572,75093.8673
2008-10-03 15:15:00,22.52,22.54,22.47,22.49,80378.25059101655,11.5572,11.5674,11.5315,11.5418,80378.2506
2008-10-03 15:20:00,22.49,22.49,22.42,22.44,77318.87081073565,11.5418,11.5418,11.5059,11.5161,77318.8708
2008-10-03 15:25:00,22.44,22.5,22.4,22.45,84132.94395772494,11.5161,11.5469,11.4956,11.5213,84132.944
2008-10-03 15:30:00,22.44,22.48,22.41,22.46,108747.04491725768,11.5161,11.5367,11.5007,11.5264,108747.0449
2008-10-03 15:35:00,22.46,22.47,22.31,22.33,80656.37602558755,11.5264,11.5315,11.4494,11.4597,80656.376
2008-10-03 15:40:00,22.33,22.34,22.21,22.23,117229.87067167294,11.4597,11.4648,11.3981,11.4084,117229.8707
2008-10-03 15:45:00,22.24,22.26,22.13,22.15,111667.3619802531,11.4135,11.4238,11.357,11.3673,111667.362
2008-10-03 15:50:00,22.16,22.23,22.11,22.23,150465.86010290642,11.3724,11.4084,11.3468,11.4084,150465.8601
2008-10-03 15:55:00,22.22,22.26,22.15,22.19,153108.05173133084,11.4032,11.4238,11.3673,11.3878,153108.0517
2008-10-06 09:30:00,20.4,21.43,20.4,21.36,69114.1704908914,10.4692,10.9978,10.4692,10.9619,69114.1705
2008-10-06 09:35:00,21.21,21.22,20.32,21.03,560422.750660548,10.8849,10.89,10.4282,10.7925,560422.7507
2008-10-06 09:40:00,20.98,21.15,20.9,21.08,181198.720623001,10.7669,10.8541,10.7258,10.8182,181198.7206
2008-10-06 09:45:00,21.08,21.18,21.06,21.15,95953.27492699208,10.8182,10.8695,10.8079,10.8541,95953.2749
2008-10-06 09:50:00,21.17,21.24,20.93,20.98,94284.52231956614,10.8644,10.9003,10.7412,10.7669,94284.5223
2008-10-06 09:55:00,20.98,21.07,20.95,21.0,100681.40731469894,10.7669,10.8131,10.7515,10.7771,100681.4073
2008-10-06 10:00:00,21.02,21.02,20.7,20.76,119176.74871366988,10.7874,10.7874,10.6232,10.654,119176.7487
2008-10-06 10:05:00,20.75,20.83,20.67,20.8,169656.51508830485,10.6488,10.6899,10.6078,10.6745,169656.5151
2008-10-06 10:10:00,20.79,20.93,20.75,20.8,172854.95758587125,10.6694,10.7412,10.6488,10.6745,172854.9576
2008-10-06 10:15:00,20.8,20.85,20.69,20.7,162286.19107217356,10.6745,10.7001,10.618,10.6232,162286.1911
2008-10-06 10:20:00,20.7,20.91,20.65,20.85,133083.02044221945,10.6232,10.7309,10.5975,10.7001,133083.0204
2008-10-06 10:25:00,20.85,20.9,20.62,20.72,128633.0134890836,10.7001,10.7258,10.5821,10.6334,128633.0135
2008-10-06 10:30:00,20.73,20.78,20.69,20.72,110972.04839382562,10.6386,10.6642,10.618,10.6334,110972.0484
2008-10-06 10:35:00,20.72,20.72,20.48,20.54,189681.54637741623,10.6334,10.6334,10.5103,10.5411,189681.5464
2008-10-06 10:40:00,20.53,20.57,20.31,20.44,153664.30260047282,10.5359,10.5565,10.423,10.4897,153664.3026
2008-10-06 10:45:00,20.44,20.62,20.36,20.59,193019.0515922681,10.4897,10.5821,10.4487,10.5667,193019.0516
2008-10-06 10:50:00,20.6,20.7,20.54,20.69,120706.43860381033,10.5718,10.6232,10.5411,10.618,120706.4386
2008-10-06 10:55:00,20.68,20.84,20.63,20.77,121401.7521902378,10.6129,10.695,10.5872,10.6591,121401.7522
2008-10-06 11:00:00,20.8,20.94,20.78,20.93,96370.46307884857,10.6745,10.7463,10.6642,10.7412,96370.4631
2008-10-06 11:05:00,20.92,20.92,20.83,20.89,83020.44221944097,10.7361,10.7361,10.6899,10.7207,83020.4422
2008-10-06 11:10:00,20.9,20.94,20.76,20.83,73007.92657488528,10.7258,10.7463,10.654,10.6899,73007.9266
2008-10-06 11:15:00,20.83,21.04,20.78,21.03,70365.73494646086,10.6899,10.7977,10.6642,10.7925,70365.7349
2008-10-06 11:20:00,21.03,21.05,20.91,20.95,75650.1182033097,10.7925,10.8028,10.7309,10.7515,75650.1182
2008-10-06 11:25:00,20.95,21.08,20.95,21.06,40606.313447364766,10.7515,10.8182,10.7515,10.8079,40606.3134
2008-10-06 11:30:00,21.06,21.06,20.94,20.98,111111.11111111112,10.8079,10.8079,10.7463,10.7669,111111.1111
2008-10-06 11:35:00,20.99,21.06,20.93,21.01,60770.40745376165,10.772,10.8079,10.7412,10.7823,60770.4075
2008-10-06 11:40:00,21.01,21.02,20.96,20.97,47559.44931163955,10.7823,10.7874,10.7566,10.7617,47559.4493
2008-10-06 11:45:00,20.97,21.03,20.84,20.88,98039.21568627452,10.7617,10.7925,10.695,10.7155,98039.2157
2008-10-06 11:50:00,20.88,20.9,20.84,20.9,67862.60603532194,10.7155,10.7258,10.695,10.7258,67862.606
2008-10-06 11:55:00,20.88,20.93,20.85,20.89,60214.15658461967,10.7155,10.7412,10.7001,10.7207,60214.1566
2008-10-06 12:00:00,20.89,20.99,20.88,20.89,96787.65123070506,10.7207,10.772,10.7155,10.7207,96787.6512
2008-10-06 12:05:00,20.9,20.92,20.84,20.9,68140.73146989293,10.7258,10.7361,10.695,10.7258,68140.7315
2008-10-06 12:10:00,20.9,21.0,20.88,20.95,39076.62355722431,10.7258,10.7771,10.7155,10.7515,39076.6236
2008-10-06 12:15:00,20.96,20.98,20.85,20.94,57432.90223890975,10.7566,10.7669,10.7001,10.7463,57432.9022
2008-10-06 12:20:00,20.96,20.99,20.88,20.93,45890.6967042136,10.7566,10.772,10.7155,10.7412,45890.6967
2008-10-06 12:25:00,20.92,20.95,20.87,20.9,42692.2542066472,10.7361,10.7515,10.7104,10.7258,42692.2542
2008-10-06 12:30:00,20.9,20.93,20.87,20.88,61326.65832290363,10.7258,10.7412,10.7104,10.7155,61326.6583
2008-10-06 12:35:00,20.88,20.9,20.8,20.8,87053.26102072035,10.7155,10.7258,10.6745,10.6745,87053.261
2008-10-06 12:40:00,20.79,20.84,20.77,20.82,44082.88137950216,10.6694,10.695,10.6591,10.6848,44082.8814
2008-10-06 12:45:00,20.82,20.83,20.7,20.72,74815.74189959673,10.6848,10.6899,10.6232,10.6334,74815.7419
2008-10-06 12:50:00,20.72,20.76,20.7,20.73,57711.02767348074,10.6334,10.654,10.6232,10.6386,57711.0277
2008-10-06 12:55:00,20.72,20.74,20.66,20.7,66332.91614518149,10.6334,10.6437,10.6026,10.6232,66332.9161
2008-10-06 13:00:00,20.7,20.74,20.61,20.73,93172.02058128217,10.6232,10.6437,10.577,10.6386,93172.0206
2008-10-06 13:05:00,20.73,20.83,20.72,20.72,79821.99972187457,10.6386,10.6899,10.6334,10.6334,79821.9997
2008-10-06 13:10:00,20.72,20.73,20.65,20.67,90668.89167014325,10.6334,10.6386,10.5975,10.6078,90668.8917
2008-10-06 13:15:00,20.67,20.73,20.66,20.67,78848.5607008761,10.6078,10.6386,10.6026,10.6078,78848.5607
2008-10-06 13:20:00,20.67,20.81,20.65,20.8,70087.60951188987,10.6078,10.6796,10.5975,10.6745,70087.6095
2008-10-06 13:25:00,20.8,20.82,20.73,20.76,33096.92671394799,10.6745,10.6848,10.6386,10.654,33096.9267
2008-10-06 13:30:00,20.77,20.77,20.65,20.67,48115.70018078154,10.6591,10.6591,10.5975,10.6078,48115.7002
2008-10-06 13:35:00,20.67,20.7,20.62,20.67,74398.55374774024,10.6078,10.6232,10.5821,10.6078,74398.5537
2008-10-06 13:40:00,20.67,20.75,20.65,20.73,74676.67918231123,10.6078,10.6488,10.5975,10.6386,74676.6792
2008-10-06 13:45:00,20.72,20.72,20.54,20.57,83854.81852315395,10.6334,10.6334,10.5411,10.5565,83854.8185
2008-10-06 13:50:00,20.56,20.65,20.49,20.62,144486.1632596301,10.5513,10.5975,10.5154,10.5821,144486.1633
2008-10-06 13:55:00,20.62,20.66,20.62,20.65,47559.44931163955,10.5821,10.6026,10.5821,10.5975,47559.4493
2008-10-06 14:00:00,20.65,20.65,20.49,20.51,57015.71408705327,10.5975,10.5975,10.5154,10.5257,57015.7141
2008-10-06 14:05:00,20.51,20.6,20.44,20.49,143095.53608677516,10.5257,10.5718,10.4897,10.5154,143095.5361
2008-10-06 14:10:00,20.49,20.58,20.41,20.43,91364.20525657073,10.5154,10.5616,10.4743,10.4846,91364.2053
2008-10-06 14:15:00,20.45,20.52,20.37,20.37,108051.7313308302,10.4949,10.5308,10.4538,10.4538,108051.7313
2008-10-06 14:20:00,20.37,20.39,20.29,20.3,94423.58503685164,10.4538,10.4641,10.4128,10.4179,94423.585
2008-10-06 14:25:00,20.29,20.35,20.19,20.26,150883.04825476292,10.4128,10.4435,10.3614,10.3974,150883.0483
2008-10-06 14:30:00,20.26,20.31,20.15,20.26,124600.1946878042,10.3974,10.423,10.3409,10.3974,124600.1947
2008-10-06 14:35:00,20.26,20.31,20.19,20.21,170490.8913920178,10.3974,10.423,10.3614,10.3717,170490.8914
2008-10-06 14:40:00,20.2,20.21,20.09,20.11,142956.47336948966,10.3666,10.3717,10.3101,10.3204,142956.4734
2008-10-06 14:45:00,20.11,20.19,20.06,20.16,120428.31316923934,10.3204,10.3614,10.2947,10.346,120428.3132
2008-10-06 14:50:00,20.16,20.22,20.11,20.19,103184.53622583786,10.346,10.3768,10.3204,10.3614,103184.5362
2008-10-06 14:55:00,20.2,20.23,20.15,20.17,101237.65818384092,10.3666,10.382,10.3409,10.3512,101237.6582
2008-10-06 15:00:00,20.16,20.2,20.06,20.14,206786.26060353225,10.346,10.3666,10.2947,10.3358,206786.2606
2008-10-06 15:05:00,20.13,20.31,20.11,20.26,246836.323181755,10.3306,10.423,10.3204,10.3974,246836.3232
2008-10-06 15:10:00,20.26,20.47,20.21,20.45,228201.91906549857,10.3974,10.5051,10.3717,10.4949,228201.9191
2008-10-06 15:15:00,20.45,20.65,20.34,20.6,345570.85245445697,10.4949,10.5975,10.4384,10.5718,345570.8525
2008-10-06 15:20:00,20.6,20.61,20.45,20.49,219162.8424419413,10.5718,10.577,10.4949,10.5154,219162.8424
2008-10-06 15:25:00,20.49,20.65,20.48,20.54,226533.1664580726,10.5154,10.5975,10.5103,10.5411,226533.1665
2008-10-06 15:30:00,20.56,20.61,20.46,20.49,262411.3475177305,10.5513,10.577,10.5,10.5154,262411.3475
2008-10-06 15:35:00,20.49,20.54,20.42,20.49,136976.77652621333,10.5154,10.5411,10.4795,10.5154,136976.7765
2008-10-06 15:40:00,20.49,20.53,20.38,20.45,251147.26741760536,10.5154,10.5359,10.4589,10.4949,251147.2674
2008-10-06 15:45:00,20.45,20.47,20.31,20.39,357113.05798915314,10.4949,10.5051,10.423,10.4641,357113.058
2008-10-06 15:50:00,20.4,20.46,20.36,20.42,487971.0749548047,10.4692,10.5,10.4487,10.4795,487971.075
2008-10-06 15:55:00,20.42,20.44,20.31,20.41,532332.0817688778,10.4795,10.4897,10.423,10.4743,532332.0818
2008-10-07 09:30:00,20.5,20.91,20.5,20.7,221387.8459185093,10.5205,10.7309,10.5205,10.6232,221387.8459
2008-10-07 09:35:00,20.71,21.23,20.7,21.23,198303.43484911692,10.6283,10.8952,10.6232,10.8952,198303.4348
2008-10-07 09:40:00,21.25,21.43,21.08,21.34,248087.8876373245,10.9054,10.9978,10.8182,10.9516,248087.8876
2008-10-07 09:45:00,21.31,21.4,21.17,21.17,234042.5531914894,10.9362,10.9824,10.8644,10.8644,234042.5532
2008-10-07 09:50:00,21.26,21.26,20.89,20.89,115839.24349881796,10.9106,10.9106,10.7207,10.7207,115839.2435
2008-10-07 09:55:00,20.88,20.92,20.75,20.75,203448.75538868032,10.7155,10.7361,10.6488,10.6488,203448.7554
2008-10-07 10:00:00,20.75,20.83,20.57,20.63,133778.33402864693,10.6488,10.6899,10.5565,10.5872,133778.334
2008-10-07 10:05:00,20.63,20.69,20.53,20.6,188151.85648727577,10.5872,10.618,10.5359,10.5718,188151.8565
2008-10-07 10:10:00,20.6,20.66,20.46,20.55,129606.45251008206,10.5718,10.6026,10.5,10.5462,129606.4525
2008-10-07 10:15:00,20.56,20.66,20.55,20.61,90668.89167014325,10.5513,10.6026,10.5462,10.577,90668.8917
2008-10-07 10:20:00,20.6,20.62,20.43,20.51,108747.04491725768,10.5718,10.5821,10.4846,10.5257,108747.0449
2008-10-07 10:25:00,20.51,20.61,20.49,20.57,119037.68599638436,10.5257,10.577,10.5154,10.5565,119037.686
2008-10-07 10:30:00,20.55,20.64,20.51,20.62,94423.58503685164,10.5462,10.5924,10.5257,10.5821,94423.585
2008-10-07 10:35:00,20.62,20.63,20.51,20.61,68418.85690446392,10.5821,10.5872,10.5257,10.577,68418.8569
2008-10-07 10:40:00,20.62,20.67,20.54,20.61,78431.37254901961,10.5821,10.6078,10.5411,10.577,78431.3725
2008-10-07 10:45:00,20.61,20.68,20.61,20.62,74120.42831316925,10.577,10.6129,10.577,10.5821,74120.4283
2008-10-07 10:50:00,20.61,20.67,20.57,20.66,80795.43874287304,10.577,10.6078,10.5565,10.6026,80795.4387
2008-10-07 10:55:00,20.66,20.66,20.56,20.6,71061.04853288834,10.6026,10.6026,10.5513,10.5718,71061.0485
2008-10-07 11:00:00,20.59,20.61,20.56,20.57,55486.02419691281,10.5667,10.577,10.5513,10.5565,55486.0242
2008-10-07 11:05:00,20.57,20.6,20.49,20.54,64107.91266861355,10.5565,10.5718,10.5154,10.5411,64107.9127
2008-10-07 11:10:00,20.54,20.6,20.47,20.56,84272.00667501043,10.5411,10.5718,10.5051,10.5513,84272.0067
2008-10-07 11:15:00,20.56,20.57,20.54,20.55,55207.89876234182,10.5513,10.5565,10.5411,10.5462,55207.8988
2008-10-07 11:20:00,20.56,20.56,20.42,20.44,73146.98929217078,10.5513,10.5513,10.4795,10.4897,73146.9893
2008-10-07 11:25:00,20.45,20.52,20.44,20.47,68975.10777360591,10.4949,10.5308,10.4897,10.5051,68975.1078
2008-10-07 11:30:00,20.46,20.49,20.41,20.42,102489.22263941038,10.5,10.5154,10.4743,10.4795,102489.2226
2008-10-07 11:35:00,20.42,20.48,20.36,20.45,109164.23306911418,10.4795,10.5103,10.4487,10.4949,109164.2331
2008-10-07 11:40:00,20.46,20.49,20.39,20.44,69670.42136003338,10.5,10.5154,10.4641,10.4897,69670.4214
2008-10-07 11:45:00,20.44,20.57,20.44,20.57,64246.97538589904,10.4897,10.5565,10.4897,10.5565,64246.9754
2008-10-07 11:50:00,20.56,20.59,20.51,20.55,56459.46321791128,10.5513,10.5667,10.5257,10.5462,56459.4632
2008-10-07 11:55:00,20.54,20.56,20.5,20.53,47420.38659435406,10.5411,10.5513,10.5205,10.5359,47420.3866
2008-10-07 12:00:00,20.54,20.54,20.47,20.5,42275.06605479072,10.5411,10.5411,10.5051,10.5205,42275.0661
2008-10-07 12:05:00,20.47,20.56,20.47,20.54,51870.39354748992,10.5051,10.5513,10.5051,10.5411,51870.3935
2008-10-07 12:10:00,20.54,20.57,20.54,20.56,56042.2750660548,10.5411,10.5565,10.5411,10.5513,56042.2751
2008-10-07 12:15:00,20.56,20.6,20.52,20.54,84272.00667501043,10.5513,10.5718,10.5308,10.5411,84272.0067
2008-10-07 12:20:00,20.55,20.58,20.5,20.5,47281.32387706856,10.5462,10.5616,10.5205,10.5205,47281.3239
2008-10-07 12:25:00,20.49,20.54,20.42,20.5,60214.15658461967,10.5154,10.5411,10.4795,10.5205,60214.1566
2008-10-07 12:30:00,20.49,20.52,20.48,20.49,32401.613127520515,10.5154,10.5308,10.5103,10.5154,32401.6131
2008-10-07 12:35:00,20.48,20.49,20.37,20.39,73007.92657488528,10.5103,10.5154,10.4538,10.4641,73007.9266
2008-10-07 12:40:00,20.39,20.47,20.39,20.44,70365.73494646086,10.4641,10.5051,10.4641,10.4897,70365.7349
2008-10-07 12:45:00,20.44,20.47,20.31,20.34,70921.98581560285,10.4897,10.5051,10.423,10.4384,70921.9858
2008-10-07 12:50:00,20.34,20.34,20.27,20.29,62021.97190933112,10.4384,10.4384,10.4025,10.4128,62021.9719
2008-10-07 12:55:00,20.29,20.33,20.27,20.31,72312.6129884578,10.4128,10.4333,10.4025,10.423,72312.613
2008-10-07 13:00:00,20.31,20.39,20.31,20.36,80239.18787373106,10.423,10.4641,10.423,10.4487,80239.1879
2008-10-07 13:05:00,20.36,20.49,20.35,20.47,107773.60589625922,10.4487,10.5154,10.4435,10.5051,107773.6059
2008-10-07 13:10:00,20.47,20.49,20.44,20.47,70365.73494646086,10.5051,10.5154,10.4897,10.5051,70365.7349
2008-10-07 13:15:00,20.47,20.47,20.32,20.36,80795.43874287304,10.5051,10.5051,10.4282,10.4487,80795.4387
2008-10-07 13:20:00,20.36,20.4,20.21,20.26,115422.05534696148,10.4487,10.4692,10.3717,10.3974,115422.0553
2008-10-07 13:25:00,20.26,20.26,20.06,20.17,105826.72785426228,10.3974,10.3974,10.2947,10.3512,105826.7279
2008-10-07 13:30:00,20.17,20.21,20.15,20.16,63273.536364900574,10.3512,10.3717,10.3409,10.346,63273.5364
2008-10-07 13:35:00,20.16,20.21,20.1,20.18,82325.12863301349,10.346,10.3717,10.3153,10.3563,82325.1286
2008-10-07 13:40:00,20.19,20.19,19.95,19.95,105965.79057154778,10.3614,10.3614,10.2383,10.2383,105965.7906
2008-10-07 13:45:00,19.95,19.99,19.81,19.82,110832.98567654012,10.2383,10.2588,10.1664,10.1716,110832.9857
2008-10-07 13:50:00,19.82,19.88,19.74,19.83,170212.76595744683,10.1716,10.2023,10.1305,10.1767,170212.766
2008-10-07 13:55:00,19.83,19.89,19.78,19.8,96926.71394799056,10.1767,10.2075,10.151,10.1613,96926.7139
2008-10-07 14:00:00,19.78,19.93,19.75,19.89,99151.71742455848,10.151,10.228,10.1356,10.2075,99151.7174
2008-10-07 14:05:00,19.89,19.97,19.85,19.96,66054.7907106105,10.2075,10.2485,10.187,10.2434,66054.7907
2008-10-07 14:10:00,19.98,19.98,19.78,19.91,112084.5501321096,10.2537,10.2537,10.151,10.2177,112084.5501
2008-10-07 14:15:00,19.92,20.15,19.82,20.09,180503.4070365735,10.2229,10.3409,10.1716,10.3101,180503.407
2008-10-07 14:20:00,20.09,20.21,20.07,20.13,159365.87400917817,10.3101,10.3717,10.2999,10.3306,159365.874
2008-10-07 14:25:00,20.13,20.16,20.07,20.11,99986.09372827146,10.3306,10.346,10.2999,10.3204,99986.0937
2008-10-07 14:30:00,20.11,20.23,20.06,20.07,160339.31303017662,10.3204,10.382,10.2947,10.2999,160339.313
2008-10-07 14:35:00,20.07,20.11,19.96,20.06,161590.87748574608,10.2999,10.3204,10.2434,10.2947,161590.8775
2008-10-07 14:40:00,20.06,20.1,19.95,19.99,101376.72090112642,10.2947,10.3153,10.2383,10.2588,101376.7209
2008-10-07 14:45:00,19.98,20.07,19.88,19.98,131831.45598665,10.2537,10.2999,10.2023,10.2537,131831.456
2008-10-07 14:50:00,19.98,20.0,19.86,19.92,125990.82186065915,10.2537,10.2639,10.1921,10.2229,125990.8219
2008-10-07 14:55:00,19.93,19.96,19.81,19.88,96926.71394799056,10.228,10.2434,10.1664,10.2023,96926.7139
2008-10-07 15:00:00,19.89,19.9,19.83,19.85,116256.43165067448,10.2075,10.2126,10.1767,10.187,116256.4317
2008-10-07 15:05:00,19.87,19.87,19.74,19.85,111111.11111111112,10.1972,10.1972,10.1305,10.187,111111.1111
2008-10-07 15:10:00,19.84,19.95,19.82,19.84,94979.8359059936,10.1818,10.2383,10.1716,10.1818,94979.8359
2008-10-07 15:15:00,19.83,19.87,19.67,19.75,135308.0239187874,10.1767,10.1972,10.0946,10.1356,135308.0239
2008-10-07 15:20:00,19.75,19.83,19.66,19.67,126129.88457794466,10.1356,10.1767,10.0894,10.0946,126129.8846
2008-10-07 15:25:00,19.66,19.79,19.65,19.78,160061.18759560562,10.0894,10.1562,10.0843,10.151,160061.1876
2008-10-07 15:30:00,19.79,19.91,19.76,19.84,178834.65442914757,10.1562,10.2177,10.1408,10.1818,178834.6544
2008-10-07 15:35:00,19.83,19.85,19.63,19.63,242664.4416631901,10.1767,10.187,10.074,10.074,242664.4417
2008-10-07 15:40:00,19.63,19.68,19.55,19.55,252259.7691558893,10.074,10.0997,10.033,10.033,252259.7692
2008-10-07 15:45:00,19.56,19.58,19.39,19.39,310387.98498122656,10.0381,10.0484,9.9509,9.9509,310387.985
2008-10-07 15:50:00,19.4,19.52,19.34,19.47,321513.0023640662,9.956,10.0176,9.9252,9.9919,321513.0024
2008-10-07 15:55:00,19.47,19.71,19.35,19.58,429842.8591294674,9.9919,10.1151,9.9304,10.0484,429842.8591
2008-10-08 09:30:00,19.58,19.78,19.28,19.7,344041.16256431653,10.0484,10.151,9.8944,10.11,344041.1626
2008-10-08 09:35:00,19.62,20.17,19.37,20.13,285634.8213044083,10.0689,10.3512,9.9406,10.3306,285634.8213
2008-10-08 09:40:00,20.08,20.22,19.67,19.9,288833.2638019747,10.305,10.3768,10.0946,10.2126,288833.2638
2008-10-08 09:45:00,19.9,19.98,19.57,19.77,337227.08941732725,10.2126,10.2537,10.0433,10.1459,337227.0894
2008-10-08 09:50:00,19.77,20.03,19.69,19.83,319566.1243220693,10.1459,10.2793,10.1048,10.1767,319566.1243
2008-10-08 09:55:00,19.85,20.13,19.72,19.99,346683.354192741,10.187,10.3306,10.1202,10.2588,346683.3542
2008-10-08 10:00:00,20.02,20.39,20.02,20.24,571825.8934779586,10.2742,10.4641,10.2742,10.3871,571825.8935
2008-10-08 10:05:00,20.19,20.28,19.99,19.99,324294.2567097761,10.3614,10.4076,10.2588,10.2588,324294.2567
2008-10-08 10:10:00,20.0,20.24,20.0,20.18,100264.21916284243,10.2639,10.3871,10.2639,10.3563,100264.2192
2008-10-08 10:15:00,20.17,20.2,19.98,20.01,100820.47003198444,10.3512,10.3666,10.2537,10.2691,100820.47
2008-10-08 10:20:00,20.01,20.13,19.75,20.13,126129.88457794466,10.2691,10.3306,10.1356,10.3306,126129.8846
2008-10-08 10:25:00,20.11,20.14,19.84,20.08,121262.6894729523,10.3204,10.3358,10.1818,10.305,121262.6895
2008-10-08 10:30:00,20.09,20.16,19.83,19.84,132665.83229036297,10.3101,10.346,10.1767,10.1818,132665.8323
2008-10-08 10:35:00,19.84,19.89,19.75,19.78,88304.82547628981,10.1818,10.2075,10.1356,10.151,88304.8255
2008-10-08 10:40:00,19.79,19.93,19.65,19.66,585175.9143373662,10.1562,10.228,10.0843,10.0894,585175.9143
2008-10-08 10:45:00,19.65,19.81,19.6,19.77,120428.31316923934,10.0843,10.1664,10.0587,10.1459,120428.3132
2008-10-08 10:50:00,19.75,19.9,19.75,19.89,106382.97872340426,10.1356,10.2126,10.1356,10.2075,106382.9787
2008-10-08 10:55:00,19.88,19.98,19.86,19.91,139618.96815463775,10.2023,10.2537,10.1921,10.2177,139618.9682
2008-10-08 11:00:00,19.9,19.98,19.72,19.94,186483.10387984983,10.2126,10.2537,10.1202,10.2331,186483.1039
2008-10-08 11:05:00,19.93,19.99,19.81,19.9,127937.69990265612,10.228,10.2588,10.1664,10.2126,127937.6999
2008-10-08 11:10:00,19.9,19.96,19.86,19.88,107634.54317897372,10.2126,10.2434,10.1921,10.2023,107634.5432
2008-10-08 11:15:00,19.9,19.98,19.83,19.92,95953.27492699208,10.2126,10.2537,10.1767,10.2229,95953.2749
2008-10-08 11:20:00,19.91,20.16,19.91,20.14,189820.6090947017,10.2177,10.346,10.2177,10.3358,189820.6091
2008-10-08 11:25:00,20.14,20.21,20.07,20.12,162981.50465860104,10.3358,10.3717,10.2999,10.3255,162981.5047
2008-10-08 11:30:00,20.12,20.17,20.04,20.11,133639.27131136143,10.3255,10.3512,10.2845,10.3204,133639.2713
2008-10-08 11:35:00,20.11,20.14,19.96,20.13,132387.70685579197,10.3204,10.3358,10.2434,10.3306,132387.7069
2008-10-08 11:40:00,20.11,20.19,19.96,19.99,109998.60937282717,10.3204,10.3614,10.2434,10.2588,109998.6094
2008-10-08 11:45:00,19.99,20.21,19.98,20.14,141704.9089139202,10.2588,10.3717,10.2537,10.3358,141704.9089
2008-10-08 11:50:00,20.15,20.21,20.07,20.18,119593.93686552635,10.3409,10.3717,10.2999,10.3563,119593.9369
2008-10-08 11:55:00,20.18,20.34,19.96,20.3,121123.62675566682,10.3563,10.4384,10.2434,10.4179,121123.6268
2008-10-08 12:00:00,20.31,20.31,20.17,20.26,243498.8179669031,10.423,10.423,10.3512,10.3974,243498.818
2008-10-08 12:05:00,20.26,20.28,19.96,20.11,236823.8075371993,10.3974,10.4076,10.2434,10.3204,236823.8075
2008-10-08 12:10:00,20.11,20.25,20.04,20.18,267139.4799054374,10.3204,10.3922,10.2845,10.3563,267139.4799
2008-10-08 12:15:00,20.11,20.24,20.09,20.19,131136.1424002225,10.3204,10.3871,10.3101,10.3614,131136.1424
2008-10-08 12:20:00,20.19,20.21,20.01,20.05,166597.13530802392,10.3614,10.3717,10.2691,10.2896,166597.1353
2008-10-08 12:25:00,20.04,20.12,19.98,20.02,88722.0136281463,10.2845,10.3255,10.2537,10.2742,88722.0136
2008-10-08 12:30:00,20.01,20.17,20.01,20.12,153803.36531775832,10.2691,10.3512,10.2691,10.3255,153803.3653
2008-10-08 12:35:00,20.12,20.23,20.09,20.13,255597.2743707412,10.3255,10.382,10.3101,10.3306,255597.2744
2008-10-08 12:40:00,20.13,20.35,20.13,20.21,295925.462383535,10.3306,10.4435,10.3306,10.3717,295925.4624
2008-10-08 12:45:00,20.2,20.3,20.11,20.27,211236.26755666808,10.3666,10.4179,10.3204,10.4025,211236.2676
2008-10-08 12:50:00,20.27,20.52,20.26,20.52,259491.0304547351,10.4025,10.5308,10.3974,10.5308,259491.0305
2008-10-08 12:55:00,20.52,20.57,20.46,20.53,226115.97830621613,10.5308,10.5565,10.5,10.5359,226115.9783
2008-10-08 13:00:00,20.53,20.81,20.52,20.8,228758.1699346405,10.5359,10.6796,10.5308,10.6745,228758.1699
2008-10-08 13:05:00,20.8,20.83,20.72,20.83,390209.9847031012,10.6745,10.6899,10.6334,10.6899,390209.9847
2008-10-08 13:10:00,20.82,20.83,20.65,20.77,211514.39299123903,10.6848,10.6899,10.5975,10.6591,211514.393
2008-10-08 13:15:00,20.76,20.84,20.7,20.83,160200.25031289112,10.654,10.695,10.6232,10.6899,160200.2503
2008-10-08 13:20:00,20.82,21.05,20.77,20.85,260047.28132387708,10.6848,10.8028,10.6591,10.7001,260047.2813
2008-10-08 13:25:00,20.85,20.87,20.47,20.54,176470.58823529413,10.7001,10.7104,10.5051,10.5411,176470.5882
2008-10-08 13:30:00,20.54,20.59,20.44,20.51,153525.23988318734,10.5411,10.5667,10.4897,10.5257,153525.2399
2008-10-08 13:35:00,20.51,20.73,20.49,20.64,185231.5394242804,10.5257,10.6386,10.5154,10.5924,185231.5394
2008-10-08 13:40:00,20.65,20.73,20.52,20.62,171742.45584758726,10.5975,10.6386,10.5308,10.5821,171742.4558
2008-10-08 13:45:00,20.62,20.63,20.43,20.45,96231.40036156308,10.5821,10.5872,10.4846,10.4949,96231.4004
2008-10-08 13:50:00,20.44,20.65,20.4,20.56,278542.622722848,10.4897,10.5975,10.4692,10.5513,278542.6227
2008-10-08 13:55:00,20.57,20.73,20.48,20.71,163259.63009317205,10.5565,10.6386,10.5103,10.6283,163259.6301
2008-10-08 14:00:00,20.71,20.72,20.52,20.57,186204.97844527883,10.6283,10.6334,10.5308,10.5565,186204.9784
2008-10-08 14:05:00,20.56,20.7,20.55,20.65,155611.18064246976,10.5513,10.6232,10.5462,10.5975,155611.1806
2008-10-08 14:10:00,20.66,20.82,20.65,20.78,149770.5465164789,10.6026,10.6848,10.5975,10.6642,149770.5465
2008-10-08 14:15:00,20.78,20.91,20.78,20.9,112223.61284939508,10.6642,10.7309,10.6642,10.7258,112223.6128
2008-10-08 14:20:00,20.91,21.06,20.88,20.98,188151.85648727577,10.7309,10.8079,10.7155,10.7669,188151.8565
2008-10-08 14:25:00,20.96,21.08,20.88,20.9,270198.85968571826,10.7566,10.8182,10.7155,10.7258,270198.8597
2008-10-08 14:30:00,20.9,21.01,20.88,20.9,88722.0136281463,10.7258,10.7823,10.7155,10.7258,88722.0136
2008-10-08 14:35:00,20.9,20.94,20.86,20.88,117368.93338895842,10.7258,10.7463,10.7053,10.7155,117368.9334
2008-10-08 14:40:00,20.88,20.9,20.78,20.9,461966.3468224169,10.7155,10.7258,10.6642,10.7258,461966.3468
2008-10-08 14:45:00,20.9,20.9,20.8,20.85,154081.49075232932,10.7258,10.7258,10.6745,10.7001,154081.4908
2008-10-08 14:50:00,20.82,20.87,20.78,20.83,90807.95438742872,10.6848,10.7104,10.6642,10.6899,90807.9544
2008-10-08 14:55:00,20.83,20.96,20.79,20.92,130718.95424836602,10.6899,10.7566,10.6694,10.7361,130718.9542
2008-10-08 15:00:00,20.9,21.0,20.85,20.98,162564.31650674457,10.7258,10.7771,10.7001,10.7669,162564.3165
2008-10-08 15:05:00,20.98,21.01,20.89,20.99,208176.8877763872,10.7669,10.7823,10.7207,10.772,208176.8878
2008-10-08 15:10:00,20.99,21.0,20.93,20.98,250451.95383117787,10.772,10.7771,10.7412,10.7669,250451.9538
2008-10-08 15:15:00,20.98,20.98,20.91,20.93,271033.23598943127,10.7669,10.7669,10.7309,10.7412,271033.236
2008-10-08 15:20:00,20.93,21.01,20.83,20.95,267695.73077457934,10.7412,10.7823,10.6899,10.7515,267695.7308
2008-10-08 15:25:00,20.96,21.0,20.72,20.84,171325.26769573078,10.7566,10.7771,10.6334,10.695,171325.2677
2008-10-08 15:30:00,20.82,20.85,20.77,20.81,140314.28174106524,10.6848,10.7001,10.6591,10.6796,140314.2817
2008-10-08 15:35:00,20.81,20.85,20.62,20.62,158670.56042275068,10.6796,10.7001,10.5821,10.5821,158670.5604
2008-10-08 15:40:00,20.62,20.68,20.52,20.61,233069.1141704909,10.5821,10.6129,10.5308,10.577,233069.1142
2008-10-08 15:45:00,20.6,20.75,20.4,20.43,201501.87734668332,10.5718,10.6488,10.4692,10.4846,201501.8773
2008-10-08 15:50:00,20.42,20.47,20.24,20.29,231817.54971492145,10.4795,10.5051,10.3871,10.4128,231817.5497
2008-10-08 15:55:00,20.29,20.3,20.02,20.02,396745.9324155194,10.4128,10.4179,10.2742,10.2742,396745.9324
2008-10-09 09:30:00,22.26,22.28,20.26,20.3,142539.28521763315,11.4238,11.434,10.3974,10.4179,142539.2852
2008-10-09 09:35:00,20.34,20.49,20.26,20.4,155889.30607704076,10.4384,10.5154,10.3974,10.4692,155889.3061
2008-10-09 09:40:00,20.4,20.72,20.35,20.67,172854.95758587125,10.4692,10.6334,10.4435,10.6078,172854.9576
2008-10-09 09:45:00,20.66,20.7,20.56,20.67,80934.50146015854,10.6026,10.6232,10.5513,10.6078,80934.5015
2008-10-09 09:50:00,20.67,20.77,20.64,20.65,136142.40022250035,10.6078,10.6591,10.5924,10.5975,136142.4002
2008-10-09 09:55:00,20.65,20.65,20.49,20.49,152412.73814490336,10.5975,10.5975,10.5154,10.5154,152412.7381
2008-10-09 10:00:00,20.49,20.49,20.32,20.42,87609.51188986233,10.5154,10.5154,10.4282,10.4795,87609.5119
2008-10-09 10:05:00,20.44,20.46,20.34,20.38,73842.30287859826,10.4897,10.5,10.4384,10.4589,73842.3029
2008-10-09 10:10:00,20.39,20.52,20.37,20.44,127520.51175079962,10.4641,10.5308,10.4538,10.4897,127520.5118
2008-10-09 10:15:00,20.44,20.6,20.42,20.57,71895.42483660132,10.4897,10.5718,10.4795,10.5565,71895.4248
2008-10-09 10:20:00,20.57,20.62,20.48,20.48,87887.63732443332,10.5565,10.5821,10.5103,10.5103,87887.6373
2008-10-09 10:25:00,20.48,20.49,20.37,20.38,81907.94048115701,10.5103,10.5154,10.4538,10.4589,81907.9405
2008-10-09 10:30:00,20.39,20.43,20.28,20.43,55207.89876234182,10.4641,10.4846,10.4076,10.4846,55207.8988
2008-10-09 10:35:00,20.42,20.56,20.39,20.44,82047.0031984425,10.4795,10.5513,10.4641,10.4897,82047.0032
2008-10-09 10:40:00,20.46,20.52,20.29,20.31,90112.64080100124,10.5,10.5308,10.4128,10.423,90112.6408
2008-10-09 10:45:00,20.3,20.46,20.28,20.39,100542.34459741344,10.4179,10.5,10.4076,10.4641,100542.3446
2008-10-09 10:50:00,20.39,20.45,20.29,20.31,78431.37254901961,10.4641,10.4949,10.4128,10.423,78431.3725
2008-10-09 10:55:00,20.31,20.36,20.19,20.29,85384.5084132944,10.423,10.4487,10.3614,10.4128,85384.5084
2008-10-09 11:00:00,20.27,20.33,20.15,20.16,46446.94757335559,10.4025,10.4333,10.3409,10.346,46446.9476
2008-10-09 11:05:00,20.16,20.25,20.05,20.24,107356.41774440272,10.346,10.3922,10.2896,10.3871,107356.4177
2008-10-09 11:10:00,20.23,20.33,20.2,20.32,51036.01724377695,10.382,10.4333,10.3666,10.4282,51036.0172
2008-10-09 11:15:00,20.32,20.39,20.22,20.28,40606.313447364766,10.4282,10.4641,10.3768,10.4076,40606.3134
2008-10-09 11:20:00,20.3,20.38,20.24,20.26,72451.6757057433,10.4179,10.4589,10.3871,10.3974,72451.6757
2008-10-09 11:25:00,20.26,20.31,20.13,20.24,59796.968432763184,10.3974,10.423,10.3306,10.3871,59796.9684
2008-10-09 11:30:00,20.24,20.27,20.15,20.2,57850.09039076624,10.3871,10.4025,10.3409,10.3666,57850.0904
2008-10-09 11:35:00,20.22,20.44,20.22,20.36,82464.19135029899,10.3768,10.4897,10.3768,10.4487,82464.1914
2008-10-09 11:40:00,20.36,20.44,20.35,20.41,118342.3724099569,10.4487,10.4897,10.4435,10.4743,118342.3724
2008-10-09 11:45:00,20.4,20.59,20.4,20.47,81629.81504658602,10.4692,10.5667,10.4692,10.5051,81629.815
2008-10-09 11:50:00,20.46,20.54,20.36,20.38,110137.67209011264,10.5,10.5411,10.4487,10.4589,110137.6721
2008-10-09 11:55:00,20.38,20.42,20.35,20.36,62995.41093032959,10.4589,10.4795,10.4435,10.4487,62995.4109
2008-10-09 12:00:00,20.36,20.39,20.25,20.31,74815.74189959673,10.4487,10.4641,10.3922,10.423,74815.7419
2008-10-09 12:05:00,20.31,20.31,20.21,20.22,72451.6757057433,10.423,10.423,10.3717,10.3768,72451.6757
2008-10-09 12:10:00,20.23,20.3,20.21,20.21,35460.992907801425,10.382,10.4179,10.3717,10.3717,35460.9929
2008-10-09 12:15:00,20.21,20.26,20.17,20.22,112223.61284939508,10.3717,10.3974,10.3512,10.3768,112223.6128
2008-10-09 12:20:00,20.21,20.24,20.14,20.22,49506.327353636494,10.3717,10.3871,10.3358,10.3768,49506.3274
2008-10-09 12:25:00,20.21,20.24,20.11,20.12,37129.74551522737,10.3717,10.3871,10.3204,10.3255,37129.7455
2008-10-09 12:30:00,20.13,20.17,20.11,20.13,41996.94062021972,10.3306,10.3512,10.3204,10.3306,41996.9406
2008-10-09 12:35:00,20.13,20.19,20.11,20.12,32401.613127520515,10.3306,10.3614,10.3204,10.3255,32401.6131
2008-10-09 12:40:00,20.11,20.15,20.04,20.14,73007.92657488528,10.3204,10.3409,10.2845,10.3358,73007.9266
2008-10-09 12:45:00,20.14,20.17,20.01,20.03,106522.04144068976,10.3358,10.3512,10.2691,10.2793,106522.0414
2008-10-09 12:50:00,20.04,20.13,20.01,20.09,23501.599221248784,10.2845,10.3306,10.2691,10.3101,23501.5992
2008-10-09 12:55:00,20.09,20.13,20.05,20.13,29342.23334723961,10.3101,10.3306,10.2896,10.3306,29342.2333
2008-10-09 13:00:00,20.13,20.19,20.11,20.13,42136.003337505215,10.3306,10.3614,10.3204,10.3306,42136.0033
2008-10-09 13:05:00,20.13,20.16,20.09,20.13,60631.34473647615,10.3306,10.346,10.3101,10.3306,60631.3447
2008-10-09 13:10:00,20.13,20.23,20.13,20.19,172298.70671672927,10.3306,10.382,10.3306,10.3614,172298.7067
2008-10-09 13:15:00,20.19,20.26,20.18,20.21,64525.100820470034,10.3614,10.3974,10.3563,10.3717,64525.1008
2008-10-09 13:20:00,20.21,20.21,20.05,20.06,77736.05896259214,10.3717,10.3717,10.2896,10.2947,77736.059
2008-10-09 13:25:00,20.06,20.17,19.99,20.05,169795.57780559032,10.2947,10.3512,10.2588,10.2896,169795.5778
2008-10-09 13:30:00,20.06,20.22,20.01,20.13,129050.20164094008,10.2947,10.3768,10.2691,10.3306,129050.2016
2008-10-09 13:35:00,20.13,20.19,20.05,20.08,156167.43151161174,10.3306,10.3614,10.2896,10.305,156167.4315
2008-10-09 13:40:00,20.09,20.14,20.06,20.12,68418.85690446392,10.3101,10.3358,10.2947,10.3255,68418.8569
2008-10-09 13:45:00,20.12,20.16,20.06,20.06,101515.78361841192,10.3255,10.346,10.2947,10.2947,101515.7836
2008-10-09 13:50:00,20.06,20.08,19.93,19.93,121540.81490752332,10.2947,10.305,10.228,10.228,121540.8149
2008-10-09 13:55:00,19.95,20.01,19.93,19.98,77596.99624530664,10.2383,10.2691,10.228,10.2537,77596.9962
2008-10-09 14:00:00,19.96,20.09,19.96,20.04,107356.41774440272,10.2434,10.3101,10.2434,10.2845,107356.4177
2008-10-09 14:05:00,20.04,20.11,20.0,20.11,65498.5398414685,10.2845,10.3204,10.2639,10.3204,65498.5398
2008-10-09 14:10:00,20.1,20.13,19.9,19.96,87748.57460714784,10.3153,10.3306,10.2126,10.2434,87748.5746
2008-10-09 14:15:00,19.96,20.03,19.84,19.89,88722.0136281463,10.2434,10.2793,10.1818,10.2075,88722.0136
2008-10-09 14:20:00,19.88,19.88,19.79,19.85,74954.80461688222,10.2023,10.2023,10.1562,10.187,74954.8046
2008-10-09 14:25:00,19.85,19.88,19.8,19.83,61187.59560561814,10.187,10.2023,10.1613,10.1767,61187.5956
2008-10-09 14:30:00,19.83,19.88,19.78,19.78,76762.61994159367,10.1767,10.2023,10.151,10.151,76762.6199
2008-10-09 14:35:00,19.78,19.83,19.77,19.79,96926.71394799056,10.151,10.1767,10.1459,10.1562,96926.7139
2008-10-09 14:40:00,19.8,19.89,19.8,19.83,82881.37950215548,10.1613,10.2075,10.1613,10.1767,82881.3795
2008-10-09 14:45:00,19.83,19.85,19.78,19.81,121123.62675566682,10.1767,10.187,10.151,10.1664,121123.6268
2008-10-09 14:50:00,19.8,19.86,19.77,19.85,142400.22250034768,10.1613,10.1921,10.1459,10.187,142400.2225
2008-10-09 14:55:00,19.84,19.93,19.84,19.85,133500.20859407593,10.1818,10.228,10.1818,10.187,133500.2086
2008-10-09 15:00:00,19.84,19.85,19.65,19.7,275761.3683771381,10.1818,10.187,10.0843,10.11,275761.3684
2008-10-09 15:05:00,19.73,19.77,19.69,19.74,163537.75552774302,10.1254,10.1459,10.1048,10.1305,163537.7555
2008-10-09 15:10:00,19.74,19.75,19.6,19.6,150743.98553747742,10.1305,10.1356,10.0587,10.0587,150743.9855
2008-10-09 15:15:00,19.6,19.72,19.58,19.62,178695.59171186207,10.0587,10.1202,10.0484,10.0689,178695.5917
2008-10-09 15:20:00,19.62,19.72,19.6,19.68,148518.98206090947,10.0689,10.1202,10.0587,10.0997,148518.9821
2008-10-09 15:25:00,19.68,19.71,19.62,19.62,141704.9089139202,10.0997,10.1151,10.0689,10.0689,141704.9089
2008-10-09 15:30:00,19.62,19.66,19.55,19.58,220414.4068975108,10.0689,10.0894,10.033,10.0484,220414.4069
2008-10-09 15:35:00,19.58,19.61,19.44,19.44,139340.84272006675,10.0484,10.0638,9.9765,9.9765,139340.8427
2008-10-09 15:40:00,19.45,19.49,19.32,19.34,393825.615352524,9.9817,10.0022,9.915,9.9252,393825.6154
2008-10-09 15:45:00,19.34,19.37,19.14,19.19,328188.01279377,9.9252,9.9406,9.8226,9.8482,328188.0128
2008-10-09 15:50:00,19.21,19.33,19.16,19.33,181198.720623001,9.8585,9.9201,9.8328,9.9201,181198.7206
2008-10-09 15:55:00,19.33,19.49,19.23,19.27,355722.4308162982,9.9201,10.0022,9.8688,9.8893,355722.4308
2008-10-10 09:30:00,17.98,18.25,16.9,16.95,339730.2183284662,9.2273,9.3658,8.673,8.6987,339730.2183
2008-10-10 09:35:00,16.93,17.0,16.18,16.63,348073.9813655959,8.6884,8.7243,8.3035,8.5345,348073.9814
2008-10-10 09:40:00,16.62,17.81,16.52,17.8,240161.3127520512,8.5293,9.14,8.478,9.1349,240161.3128
2008-10-10 09:45:00,17.73,17.82,17.11,17.35,170629.9541093033,9.099,9.1452,8.7808,8.904,170629.9541
2008-10-10 09:50:00,17.28,17.68,17.18,17.67,145876.79043248505,8.868,9.0733,8.8167,9.0682,145876.7904
2008-10-10 09:55:00,17.66,17.68,17.26,17.44,134890.8357669309,9.0631,9.0733,8.8578,8.9501,134890.8358
2008-10-10 10:00:00,17.43,18.14,17.43,18.09,231400.36156306497,8.945,9.3094,8.945,9.2837,231400.3616
2008-10-10 10:05:00,18.09,18.63,18.08,18.26,210680.0166875261,9.2837,9.5609,9.2786,9.371,210680.0167
2008-10-10 10:10:00,18.24,18.65,18.14,18.5,140453.34445835074,9.3607,9.5711,9.3094,9.4941,140453.3445
2008-10-10 10:15:00,18.5,18.62,18.3,18.45,238353.49742733967,9.4941,9.5557,9.3915,9.4685,238353.4974
2008-10-10 10:20:00,18.47,18.78,18.31,18.72,222361.2849395077,9.4787,9.6378,9.3966,9.607,222361.2849
2008-10-10 10:25:00,18.65,19.05,18.47,19.04,209984.70310109865,9.5711,9.7764,9.4787,9.7713,209984.7031
2008-10-10 10:30:00,19.0,19.06,18.77,18.77,201919.06549853983,9.7507,9.7815,9.6327,9.6327,201919.0655
2008-10-10 10:35:00,18.77,18.88,18.62,18.68,186761.2293144208,9.6327,9.6892,9.5557,9.5865,186761.2293
2008-10-10 10:40:00,18.66,18.71,18.52,18.61,166040.88443888194,9.5762,9.6019,9.5044,9.5506,166040.8844
2008-10-10 10:45:00,18.61,18.96,18.55,18.89,179808.09345014603,9.5506,9.7302,9.5198,9.6943,179808.0935
2008-10-10 10:50:00,18.88,18.96,18.7,18.9,141565.8461966347,9.6892,9.7302,9.5968,9.6994,141565.8462
2008-10-10 10:55:00,18.88,18.9,18.75,18.84,134612.71033235991,9.6892,9.6994,9.6224,9.6686,134612.7103
2008-10-10 11:00:00,18.83,18.91,18.81,18.85,170351.82867473233,9.6635,9.7045,9.6532,9.6738,170351.8287
2008-10-10 11:05:00,18.86,18.93,18.82,18.83,238075.37199276875,9.6789,9.7148,9.6584,9.6635,238075.372
2008-10-10 11:10:00,18.83,18.92,18.7,18.91,158670.56042275068,9.6635,9.7097,9.5968,9.7045,158670.5604
2008-10-10 11:15:00,18.9,19.04,18.75,18.8,126964.26088165764,9.6994,9.7713,9.6224,9.6481,126964.2609
2008-10-10 11:20:00,18.81,18.88,18.73,18.83,183284.66138228343,9.6532,9.6892,9.6122,9.6635,183284.6614
2008-10-10 11:25:00,18.83,18.9,18.78,18.81,108468.9194826867,9.6635,9.6994,9.6378,9.6532,108468.9195
2008-10-10 11:30:00,18.83,18.86,18.74,18.78,154637.7416214713,9.6635,9.6789,9.6173,9.6378,154637.7416
2008-10-10 11:35:00,18.8,18.97,18.78,18.95,112501.73828396609,9.6481,9.7353,9.6378,9.7251,112501.7383
2008-10-10 11:40:00,18.94,19.01,18.84,18.87,105409.5397024058,9.7199,9.7559,9.6686,9.684,105409.5397
2008-10-10 11:45:00,18.88,18.98,18.78,18.81,90529.82895285774,9.6892,9.7405,9.6378,9.6532,90529.829
2008-10-10 11:50:00,18.81,18.83,18.69,18.71,147545.54303991102,9.6532,9.6635,9.5916,9.6019,147545.543
2008-10-10 11:55:00,18.71,18.83,18.61,18.74,140453.34445835074,9.6019,9.6635,9.5506,9.6173,140453.3445
2008-10-10 12:00:00,18.75,18.85,18.7,18.8,255736.33708802672,9.6224,9.6738,9.5968,9.6481,255736.3371
2008-10-10 12:05:00,18.79,18.89,18.71,18.78,140036.15630649423,9.643,9.6943,9.6019,9.6378,140036.1563
2008-10-10 12:10:00,18.78,18.95,18.71,18.93,127242.38631622864,9.6378,9.7251,9.6019,9.7148,127242.3863
2008-10-10 12:15:00,18.92,19.11,18.92,18.96,79961.06243916007,9.7097,9.8072,9.7097,9.7302,79961.0624
2008-10-10 12:20:00,18.96,19.1,18.87,18.88,108886.1076345432,9.7302,9.8021,9.684,9.6892,108886.1076
2008-10-10 12:25:00,18.88,18.97,18.78,18.82,140870.5326102072,9.6892,9.7353,9.6378,9.6584,140870.5326
2008-10-10 12:30:00,18.81,18.9,18.78,18.79,97482.96481713254,9.6532,9.6994,9.6378,9.643,97482.9648
2008-10-10 12:35:00,18.79,18.84,18.6,18.66,103740.78709497984,9.643,9.6686,9.5455,9.5762,103740.7871
2008-10-10 12:40:00,18.66,18.99,18.62,18.87,148101.793909053,9.5762,9.7456,9.5557,9.684,148101.7939
2008-10-10 12:45:00,18.87,19.0,18.76,18.76,138367.4036990683,9.684,9.7507,9.6276,9.6276,138367.4037
2008-10-10 12:50:00,18.76,18.86,18.75,18.83,86357.94743429287,9.6276,9.6789,9.6224,9.6635,86357.9474
2008-10-10 12:55:00,18.82,18.88,18.8,18.87,120845.50132109584,9.6584,9.6892,9.6481,9.684,120845.5013
2008-10-10 13:00:00,18.88,18.88,18.7,18.77,90668.89167014325,9.6892,9.6892,9.5968,9.6327,90668.8917
2008-10-10 13:05:00,18.76,18.81,18.71,18.71,94284.52231956614,9.6276,9.6532,9.6019,9.6019,94284.5223
2008-10-10 13:10:00,18.71,18.71,18.41,18.47,111806.4246975386,9.6019,9.6019,9.4479,9.4787,111806.4247
2008-10-10 13:15:00,18.46,18.5,18.41,18.43,52009.45626477542,9.4736,9.4941,9.4479,9.4582,52009.4563
2008-10-10 13:20:00,18.42,18.57,18.39,18.5,100959.53274926991,9.4531,9.5301,9.4377,9.4941,100959.5327
2008-10-10 13:25:00,18.48,18.66,18.46,18.62,92476.70699485469,9.4839,9.5762,9.4736,9.5557,92476.707
2008-10-10 13:30:00,18.62,18.64,18.5,18.57,133639.27131136143,9.5557,9.566,9.4941,9.5301,133639.2713
2008-10-10 13:35:00,18.57,18.68,18.44,18.64,174662.7729105827,9.5301,9.5865,9.4633,9.566,174662.7729
2008-10-10 13:40:00,18.65,18.65,18.54,18.6,153108.05173133084,9.5711,9.5711,9.5147,9.5455,153108.0517
2008-10-10 13:45:00,18.61,18.62,18.4,18.41,175775.27464886665,9.5506,9.5557,9.4428,9.4479,175775.2746
2008-10-10 13:50:00,18.41,18.52,18.34,18.37,183701.8495341399,9.4479,9.5044,9.412,9.4274,183701.8495
2008-10-10 13:55:00,18.38,18.55,18.34,18.55,140175.21902377973,9.4326,9.5198,9.412,9.5198,140175.219
2008-10-10 14:00:00,18.54,18.67,18.39,18.65,179112.77986371855,9.5147,9.5814,9.4377,9.5711,179112.7799
2008-10-10 14:05:00,18.65,18.84,18.61,18.81,159226.81129189266,9.5711,9.6686,9.5506,9.6532,159226.8113
2008-10-10 14:10:00,18.81,18.88,18.69,18.76,135029.8984842164,9.6532,9.6892,9.5916,9.6276,135029.8985
2008-10-10 14:15:00,18.75,18.85,18.55,18.58,112223.61284939508,9.6224,9.6738,9.5198,9.5352,112223.6128
2008-10-10 14:20:00,18.6,18.76,18.58,18.63,101376.72090112642,9.5455,9.6276,9.5352,9.5609,101376.7209
2008-10-10 14:25:00,18.66,18.71,18.46,18.49,108190.79404811571,9.5762,9.6019,9.4736,9.489,108190.794
2008-10-10 14:30:00,18.5,18.7,18.48,18.55,92476.70699485469,9.4941,9.5968,9.4839,9.5198,92476.707
2008-10-10 14:35:00,18.54,18.63,18.5,18.63,133778.33402864693,9.5147,9.5609,9.4941,9.5609,133778.334
2008-10-10 14:40:00,18.65,18.66,18.52,18.65,97900.15296898902,9.5711,9.5762,9.5044,9.5711,97900.153
2008-10-10 14:45:00,18.65,18.91,18.64,18.76,96231.40036156308,9.5711,9.7045,9.566,9.6276,96231.4004
2008-10-10 14:50:00,18.75,18.8,18.68,18.73,129745.51522736756,9.6224,9.6481,9.5865,9.6122,129745.5152
2008-10-10 14:55:00,18.73,18.84,18.57,18.8,137115.83924349883,9.6122,9.6686,9.5301,9.6481,137115.8392
2008-10-10 15:00:00,18.8,19.02,18.75,18.89,198442.49756640245,9.6481,9.761,9.6224,9.6943,198442.4976
2008-10-10 15:05:00,18.89,19.11,18.82,19.02,165067.4454178835,9.6943,9.8072,9.6584,9.761,165067.4454
2008-10-10 15:10:00,19.03,19.51,19.02,19.47,240717.5636211932,9.7661,10.0125,9.761,9.9919,240717.5636
2008-10-10 15:15:00,19.48,20.02,19.29,19.75,207759.69962453068,9.9971,10.2742,9.8996,10.1356,207759.6996
2008-10-10 15:20:00,19.72,20.0,19.62,19.67,168822.1387845919,10.1202,10.2639,10.0689,10.0946,168822.1388
2008-10-10 15:25:00,19.71,20.39,19.67,20.24,260186.34404116252,10.1151,10.4641,10.0946,10.3871,260186.344
2008-10-10 15:30:00,20.22,20.46,20.16,20.25,328327.07551105553,10.3768,10.5,10.346,10.3922,328327.0755
2008-10-10 15:35:00,20.23,20.52,20.1,20.34,494507.02266722295,10.382,10.5308,10.3153,10.4384,494507.0227
2008-10-10 15:40:00,20.35,20.35,19.55,19.86,329578.63996662496,10.4435,10.4435,10.033,10.1921,329578.64
2008-10-10 15:45:00,19.86,19.9,19.49,19.78,230148.7971074955,10.1921,10.2126,10.0022,10.151,230148.7971
2008-10-10 15:50:00,19.78,19.91,19.74,19.88,317341.12084550137,10.151,10.2177,10.1305,10.2023,317341.1208
2008-10-10 15:55:00,19.88,20.16,19.84,19.98,608816.5762759005,10.2023,10.346,10.1818,10.2537,608816.5763
2008-10-13 09:30:00,20.55,20.76,20.13,20.44,227645.66819635656,10.5462,10.654,10.3306,10.4897,227645.6682
2008-10-13 09:35:00,20.46,21.43,20.41,21.29,255875.39980531225,10.5,10.9978,10.4743,10.926,255875.3998
2008-10-13 09:40:00,21.3,21.54,21.0,21.03,189125.29550827423,10.9311,11.0543,10.7771,10.7925,189125.2955
2008-10-13 09:45:00,21.03,21.03,20.81,20.97,95953.27492699208,10.7925,10.7925,10.6796,10.7617,95953.2749
2008-10-13 09:50:00,20.97,21.02,20.7,20.8,100403.28188012796,10.7617,10.7874,10.6232,10.6745,100403.2819
2008-10-13 09:55:00,20.81,20.83,20.66,20.66,69531.35864274789,10.6796,10.6899,10.6026,10.6026,69531.3586
2008-10-13 10:00:00,20.66,20.72,20.55,20.57,82742.31678486998,10.6026,10.6334,10.5462,10.5565,82742.3168
2008-10-13 10:05:00,20.58,20.6,20.52,20.6,57432.90223890975,10.5616,10.5718,10.5308,10.5718,57432.9022
2008-10-13 10:10:00,20.6,20.6,20.43,20.47,99429.84285912948,10.5718,10.5718,10.4846,10.5051,99429.8429
2008-10-13 10:15:00,20.47,20.52,20.42,20.49,49367.264636351,10.5051,10.5308,10.4795,10.5154,49367.2646
2008-10-13 10:20:00,20.49,20.62,20.49,20.53,51175.079961062445,10.5154,10.5821,10.5154,10.5359,51175.08
2008-10-13 10:25:00,20.53,20.74,20.49,20.73,54373.522458628846,10.5359,10.6437,10.5154,10.6386,54373.5225
2008-10-13 10:30:00,20.73,20.92,20.73,20.84,126825.19816437214,10.6386,10.7361,10.6386,10.695,126825.1982
2008-10-13 10:35:00,20.83,20.88,20.81,20.85,73425.11472674177,10.6899,10.7155,10.6796,10.7001,73425.1147
2008-10-13 10:40:00,20.85,20.92,20.83,20.9,66889.16701432347,10.7001,10.7361,10.6899,10.7258,66889.167
2008-10-13 10:45:00,20.9,20.92,20.85,20.9,63968.849951328055,10.7258,10.7361,10.7001,10.7258,63968.85
2008-10-13 10:50:00,20.9,20.96,20.88,20.92,56181.33778334029,10.7258,10.7566,10.7155,10.7361,56181.3378
2008-10-13 10:55:00,20.92,20.95,20.82,20.86,79404.81157001808,10.7361,10.7515,10.6848,10.7053,79404.8116
2008-10-13 11:00:00,20.85,20.98,20.83,20.93,89834.51536643026,10.7001,10.7669,10.6899,10.7412,89834.5154
2008-10-13 11:05:00,20.95,21.08,20.94,21.03,262133.22208315952,10.7515,10.8182,10.7463,10.7925,262133.2221
2008-10-13 11:10:00,21.03,21.03,20.9,20.91,154498.6789041858,10.7925,10.7925,10.7258,10.7309,154498.6789
2008-10-13 11:15:00,20.92,20.95,20.88,20.88,98595.4665554165,10.7361,10.7515,10.7155,10.7155,98595.4666
2008-10-13 11:20:00,20.88,20.88,20.75,20.8,97900.15296898902,10.7155,10.7155,10.6488,10.6745,97900.153
2008-10-13 11:25:00,20.79,20.8,20.71,20.71,62021.97190933112,10.6694,10.6745,10.6283,10.6283,62021.9719
2008-10-13 11:30:00,20.71,20.75,20.69,20.75,64664.163537755536,10.6283,10.6488,10.618,10.6488,64664.1635
2008-10-13 11:35:00,20.76,20.77,20.69,20.72,51870.39354748992,10.654,10.6591,10.618,10.6334,51870.3935
2008-10-13 11:40:00,20.72,20.73,20.69,20.72,58128.21582533723,10.6334,10.6386,10.618,10.6334,58128.2158
2008-10-13 11:45:00,20.72,20.72,20.61,20.62,87887.63732443332,10.6334,10.6334,10.577,10.5821,87887.6373
2008-10-13 11:50:00,20.63,20.64,20.54,20.54,46446.94757335559,10.5872,10.5924,10.5411,10.5411,46446.9476
2008-10-13 11:55:00,20.54,20.61,20.54,20.6,51036.01724377695,10.5411,10.577,10.5411,10.5718,51036.0172
2008-10-13 12:00:00,20.6,20.8,20.6,20.77,96509.52579613408,10.5718,10.6745,10.5718,10.6591,96509.5258
2008-10-13 12:05:00,20.77,20.87,20.75,20.86,63690.724516757065,10.6591,10.7104,10.6488,10.7053,63690.7245
2008-10-13 12:10:00,20.87,20.88,20.84,20.88,81212.62689472953,10.7104,10.7155,10.695,10.7155,81212.6269
2008-10-13 12:15:00,20.87,20.9,20.85,20.85,85662.63384786539,10.7104,10.7258,10.7001,10.7001,85662.6338
2008-10-13 12:20:00,20.85,20.86,20.8,20.82,100681.40731469894,10.7001,10.7053,10.6745,10.6848,100681.4073
2008-10-13 12:25:00,20.83,20.86,20.82,20.86,74537.61646502573,10.6899,10.7053,10.6848,10.7053,74537.6165
2008-10-13 12:30:00,20.86,20.96,20.86,20.95,58962.59212905021,10.7053,10.7566,10.7053,10.7515,58962.5921
2008-10-13 12:35:00,20.95,20.95,20.92,20.93,42553.19148936171,10.7515,10.7515,10.7361,10.7412,42553.1915
2008-10-13 12:40:00,20.93,20.93,20.9,20.9,52148.51898206092,10.7412,10.7412,10.7258,10.7258,52148.519
2008-10-13 12:45:00,20.9,20.9,20.85,20.85,57850.09039076624,10.7258,10.7258,10.7001,10.7001,57850.0904
2008-10-13 12:50:00,20.85,20.86,20.71,20.72,81212.62689472953,10.7001,10.7053,10.6283,10.6334,81212.6269
2008-10-13 12:55:00,20.72,20.77,20.71,20.77,57432.90223890975,10.6334,10.6591,10.6283,10.6591,57432.9022
2008-10-13 13:00:00,20.76,20.78,20.75,20.77,34626.61660408845,10.654,10.6642,10.6488,10.6591,34626.6166
2008-10-13 13:05:00,20.77,20.8,20.77,20.77,52982.89528577389,10.6591,10.6745,10.6591,10.6591,52982.8953
2008-10-13 13:10:00,20.78,20.8,20.78,20.8,24196.912807676264,10.6642,10.6745,10.6642,10.6745,24196.9128
2008-10-13 13:15:00,20.8,20.82,20.77,20.79,131275.205117508,10.6745,10.6848,10.6591,10.6694,131275.2051
2008-10-13 13:20:00,20.77,20.79,20.76,20.78,48393.82561535253,10.6591,10.6694,10.654,10.6642,48393.8256
2008-10-13 13:25:00,20.77,20.77,20.68,20.68,91086.07982199972,10.6591,10.6591,10.6129,10.6129,91086.0798
2008-10-13 13:30:00,20.69,20.73,20.69,20.7,55207.89876234182,10.618,10.6386,10.618,10.6232,55207.8988
2008-10-13 13:35:00,20.7,20.7,20.63,20.66,29203.17062995411,10.6232,10.6232,10.5872,10.6026,29203.1706
2008-10-13 13:40:00,20.66,20.67,20.64,20.66,46307.88485607009,10.6026,10.6078,10.5924,10.6026,46307.8849
2008-10-13 13:45:00,20.66,20.69,20.63,20.65,58684.46669447921,10.6026,10.618,10.5872,10.5975,58684.4667
2008-10-13 13:50:00,20.65,20.66,20.61,20.65,40467.25073007927,10.5975,10.6026,10.577,10.5975,40467.2507
2008-10-13 13:55:00,20.65,20.7,20.57,20.59,76067.30635516619,10.5975,10.6232,10.5565,10.5667,76067.3064
2008-10-13 14:00:00,20.59,20.62,20.56,20.59,47559.44931163955,10.5667,10.5821,10.5513,10.5667,47559.4493
2008-10-13 14:05:00,20.6,20.62,20.5,20.51,60631.34473647615,10.5718,10.5821,10.5205,10.5257,60631.3447
2008-10-13 14:10:00,20.5,20.56,20.49,20.54,50201.640940063975,10.5205,10.5513,10.5154,10.5411,50201.6409
2008-10-13 14:15:00,20.54,20.54,20.47,20.48,159087.74857460716,10.5411,10.5411,10.5051,10.5103,159087.7486
2008-10-13 14:20:00,20.49,20.49,20.42,20.44,84967.32026143791,10.5154,10.5154,10.4795,10.4897,84967.3203
2008-10-13 14:25:00,20.44,20.45,20.32,20.33,84272.00667501043,10.4897,10.4949,10.4282,10.4333,84272.0067
2008-10-13 14:30:00,20.33,20.43,20.3,20.42,123487.69294952023,10.4333,10.4846,10.4179,10.4795,123487.6929
2008-10-13 14:35:00,20.41,20.49,20.39,20.47,56876.65136976777,10.4743,10.5154,10.4641,10.5051,56876.6514
2008-10-13 14:40:00,20.47,20.54,20.47,20.49,146989.29217076904,10.5051,10.5411,10.5051,10.5154,146989.2922
2008-10-13 14:45:00,20.49,20.52,20.47,20.51,53400.083437630376,10.5154,10.5308,10.5051,10.5257,53400.0834
2008-10-13 14:50:00,20.52,20.53,20.49,20.53,64107.91266861355,10.5308,10.5359,10.5154,10.5359,64107.9127
2008-10-13 14:55:00,20.53,20.7,20.53,20.67,57432.90223890975,10.5359,10.6232,10.5359,10.6078,57432.9022
2008-10-13 15:00:00,20.67,20.68,20.57,20.62,286608.2603254068,10.6078,10.6129,10.5565,10.5821,286608.2603
2008-10-13 15:05:00,20.63,20.78,20.62,20.74,58267.27854262273,10.5872,10.6642,10.5821,10.6437,58267.2785
2008-10-13 15:10:00,20.74,20.77,20.72,20.72,77179.80809345015,10.6437,10.6591,10.6334,10.6334,77179.8081
2008-10-13 15:15:00,20.72,20.74,20.69,20.73,67723.54331803643,10.6334,10.6437,10.618,10.6386,67723.5433
2008-10-13 15:20:00,20.73,20.82,20.7,20.79,97204.83938256156,10.6386,10.6848,10.6232,10.6694,97204.8394
2008-10-13 15:25:00,20.79,20.85,20.79,20.84,105965.79057154778,10.6694,10.7001,10.6694,10.695,105965.7906
2008-10-13 15:30:00,20.84,20.87,20.8,20.84,150465.86010290642,10.695,10.7104,10.6745,10.695,150465.8601
2008-10-13 15:35:00,20.84,20.85,20.6,20.67,349325.5458211654,10.695,10.7001,10.5718,10.6078,349325.5458
2008-10-13 15:40:00,20.67,20.72,20.45,20.6,463217.9112779864,10.6078,10.6334,10.4949,10.5718,463217.9113
2008-10-13 15:45:00,20.61,20.65,20.34,20.54,498817.9669030733,10.577,10.5975,10.4384,10.5411,498817.9669
2008-10-13 15:50:00,20.53,20.62,20.33,20.6,546794.6043665693,10.5359,10.5821,10.4333,10.5718,546794.6044
2008-10-13 15:55:00,20.6,20.95,20.52,20.92,446252.25976915593,10.5718,10.7515,10.5308,10.7361,446252.2598
2008-10-14 09:30:00,21.96,21.99,21.57,21.59,134056.45946321794,11.2698,11.2852,11.0696,11.0799,134056.4595
2008-10-14 09:35:00,21.61,21.77,21.61,21.68,50896.95452649145,11.0902,11.1723,11.0902,11.1261,50896.9545
2008-10-14 09:40:00,21.68,21.73,21.58,21.65,135168.9612015019,11.1261,11.1518,11.0748,11.1107,135168.9612
2008-10-14 09:45:00,21.64,21.69,21.44,21.5,160478.37574746212,11.1056,11.1312,11.0029,11.0337,160478.3757
2008-10-14 09:50:00,21.5,21.53,21.32,21.36,125434.5709915172,11.0337,11.0491,10.9413,10.9619,125434.571
2008-10-14 09:55:00,21.36,21.38,21.06,21.07,98456.403838131,10.9619,10.9721,10.8079,10.8131,98456.4038
2008-10-14 10:00:00,21.1,21.5,21.08,21.42,111389.23654568211,10.8284,11.0337,10.8182,10.9927,111389.2365
2008-10-14 10:05:00,21.42,21.47,21.12,21.3,84272.00667501043,10.9927,11.0183,10.8387,10.9311,84272.0067
2008-10-14 10:10:00,21.34,21.36,21.16,21.24,73564.17744402726,10.9516,10.9619,10.8592,10.9003,73564.1774
2008-10-14 10:15:00,21.21,21.36,21.18,21.31,94284.52231956614,10.8849,10.9619,10.8695,10.9362,94284.5223
2008-10-14 10:20:00,21.31,21.34,21.26,21.26,27673.48073981365,10.9362,10.9516,10.9106,10.9106,27673.4807
2008-10-14 10:25:00,21.24,21.3,21.13,21.26,53261.02072034488,10.9003,10.9311,10.8438,10.9106,53261.0207
2008-10-14 10:30:00,21.28,21.33,21.13,21.15,43248.50507578919,10.9208,10.9465,10.8438,10.8541,43248.5051
2008-10-14 10:35:00,21.16,21.18,21.05,21.07,52009.45626477542,10.8592,10.8695,10.8028,10.8131,52009.4563
2008-10-14 10:40:00,21.06,21.12,20.85,20.87,78570.43526630511,10.8079,10.8387,10.7001,10.7104,78570.4353
2008-10-14 10:45:00,20.88,21.0,20.85,20.96,85384.5084132944,10.7155,10.7771,10.7001,10.7566,85384.5084
2008-10-14 10:50:00,20.98,21.07,20.94,21.04,54373.522458628846,10.7669,10.8131,10.7463,10.7977,54373.5225
2008-10-14 10:55:00,21.03,21.13,21.0,21.11,43526.63051036018,10.7925,10.8438,10.7771,10.8336,43526.6305
2008-10-14 11:00:00,21.11,21.14,20.98,21.04,32540.67584480601,10.8336,10.849,10.7669,10.7977,32540.6758
2008-10-14 11:05:00,21.04,21.12,20.95,21.01,33096.92671394799,10.7977,10.8387,10.7515,10.7823,33096.9267
2008-10-14 11:10:00,21.02,21.06,20.96,21.04,48115.70018078154,10.7874,10.8079,10.7566,10.7977,48115.7002
2008-10-14 11:15:00,21.03,21.13,21.01,21.13,48950.07648449451,10.7925,10.8438,10.7823,10.8438,48950.0765
2008-10-14 11:20:00,21.15,21.15,21.03,21.06,28229.73160895564,10.8541,10.8541,10.7925,10.8079,28229.7316
2008-10-14 11:25:00,21.08,21.28,21.07,21.24,48811.01376720901,10.8182,10.9208,10.8131,10.9003,48811.0138
2008-10-14 11:30:00,21.24,21.34,21.23,21.24,40328.18801279378,10.9003,10.9516,10.8952,10.9003,40328.188
2008-10-14 11:35:00,21.25,21.25,21.14,21.17,38937.560839938815,10.9054,10.9054,10.849,10.8644,38937.5608
2008-10-14 11:40:00,21.16,21.2,21.13,21.13,18634.40411625643,10.8592,10.8798,10.8438,10.8438,18634.4041
2008-10-14 11:45:00,21.14,21.31,21.13,21.28,42692.2542066472,10.849,10.9362,10.8438,10.9208,42692.2542
2008-10-14 11:50:00,21.29,21.29,21.16,21.17,36017.243776943404,10.926,10.926,10.8592,10.8644,36017.2438
2008-10-14 11:55:00,21.17,21.25,21.17,21.18,28646.91976081213,10.8644,10.9054,10.8644,10.8695,28646.9198
2008-10-14 12:00:00,21.16,21.17,21.03,21.04,49506.327353636494,10.8592,10.8644,10.7925,10.7977,49506.3274
2008-10-14 12:05:00,21.03,21.09,21.03,21.08,39493.8117090808,10.7925,10.8233,10.7925,10.8182,39493.8117
2008-10-14 12:10:00,21.08,21.13,21.06,21.09,54373.522458628846,10.8182,10.8438,10.8079,10.8233,54373.5225
2008-10-14 12:15:00,21.08,21.12,21.05,21.09,40467.25073007927,10.8182,10.8387,10.8028,10.8233,40467.2507
2008-10-14 12:20:00,21.08,21.14,21.08,21.11,25170.35182867473,10.8182,10.849,10.8182,10.8336,25170.3518
2008-10-14 12:25:00,21.11,21.15,21.08,21.14,21415.658461966348,10.8336,10.8541,10.8182,10.849,21415.6585
2008-10-14 12:30:00,21.14,21.14,21.07,21.11,27812.54345709916,10.849,10.849,10.8131,10.8336,27812.5435
2008-10-14 12:35:00,21.11,21.21,21.11,21.21,57571.96495619525,10.8336,10.8849,10.8336,10.8849,57571.965
2008-10-14 12:40:00,21.21,21.24,21.19,21.21,40884.43888193576,10.8849,10.9003,10.8746,10.8849,40884.4389
2008-10-14 12:45:00,21.22,21.31,21.19,21.29,56459.46321791128,10.89,10.9362,10.8746,10.926,56459.4632
2008-10-14 12:50:00,21.29,21.32,21.17,21.18,24475.03824224725,10.926,10.9413,10.8644,10.8695,24475.0382
2008-10-14 12:55:00,21.18,21.22,21.13,21.13,47420.38659435406,10.8695,10.89,10.8438,10.8438,47420.3866
2008-10-14 13:00:00,21.14,21.16,21.06,21.15,39910.999860937285,10.849,10.8592,10.8079,10.8541,39910.9999
2008-10-14 13:05:00,21.14,21.18,21.03,21.06,34626.61660408845,10.849,10.8695,10.7925,10.8079,34626.6166
2008-10-14 13:10:00,21.05,21.14,21.03,21.09,104992.35155054933,10.8028,10.849,10.7925,10.8233,104992.3516
2008-10-14 13:15:00,21.08,21.11,20.96,21.06,28090.668891670142,10.8182,10.8336,10.7566,10.8079,28090.6689
2008-10-14 13:20:00,21.06,21.08,21.02,21.03,21971.90933110833,10.8079,10.8182,10.7874,10.7925,21971.9093
2008-10-14 13:25:00,21.03,21.1,21.03,21.07,34209.42845223196,10.7925,10.8284,10.7925,10.8131,34209.4285
2008-10-14 13:30:00,21.07,21.2,21.07,21.17,52148.51898206092,10.8131,10.8798,10.8131,10.8644,52148.519
2008-10-14 13:35:00,21.17,21.18,21.03,21.03,38659.43540536783,10.8644,10.8695,10.7925,10.7925,38659.4354
2008-10-14 13:40:00,21.03,21.08,21.03,21.08,62021.97190933112,10.7925,10.8182,10.7925,10.8182,62021.9719
2008-10-14 13:45:00,21.08,21.18,21.07,21.11,67584.48060075095,10.8182,10.8695,10.8131,10.8336,67584.4806
2008-10-14 13:50:00,21.11,21.18,21.06,21.08,70921.98581560285,10.8336,10.8695,10.8079,10.8182,70921.9858
2008-10-14 13:55:00,21.07,21.11,21.0,21.08,46168.8221387846,10.8131,10.8336,10.7771,10.8182,46168.8221
2008-10-14 14:00:00,21.08,21.11,21.0,21.03,63968.849951328055,10.8182,10.8336,10.7771,10.7925,63968.85
2008-10-14 14:05:00,21.03,21.05,20.91,20.92,37407.870949798365,10.7925,10.8028,10.7309,10.7361,37407.8709
2008-10-14 14:10:00,20.92,20.93,20.79,20.86,60353.21930190516,10.7361,10.7412,10.6694,10.7053,60353.2193
2008-10-14 14:15:00,20.86,20.93,20.62,20.72,90947.01710471424,10.7053,10.7412,10.5821,10.6334,90947.0171
2008-10-14 14:20:00,20.64,20.74,20.63,20.66,64246.97538589904,10.5924,10.6437,10.5872,10.6026,64246.9754
2008-10-14 14:25:00,20.65,20.76,20.57,20.71,65220.41440689752,10.5975,10.654,10.5565,10.6283,65220.4144
2008-10-14 14:30:00,20.77,20.78,20.59,20.62,82464.19135029899,10.6591,10.6642,10.5667,10.5821,82464.1914
2008-10-14 14:35:00,20.62,20.72,20.6,20.65,43943.81866221666,10.5821,10.6334,10.5718,10.5975,43943.8187
2008-10-14 14:40:00,20.64,20.7,20.44,20.44,67723.54331803643,10.5924,10.6232,10.4897,10.4897,67723.5433
2008-10-14 14:45:00,20.43,20.45,20.29,20.32,111806.4246975386,10.4846,10.4949,10.4128,10.4282,111806.4247
2008-10-14 14:50:00,20.31,20.41,20.26,20.39,88722.0136281463,10.423,10.4743,10.3974,10.4641,88722.0136
2008-10-14 14:55:00,20.38,20.42,20.21,20.34,81768.87776387151,10.4589,10.4795,10.3717,10.4384,81768.8778
2008-10-14 15:00:00,20.35,20.47,20.27,20.33,76901.68265887916,10.4435,10.5051,10.4025,10.4333,76901.6827
2008-10-14 15:05:00,20.34,20.52,20.31,20.48,85940.75928243638,10.4384,10.5308,10.423,10.5103,85940.7593
2008-10-14 15:10:00,20.49,20.65,20.49,20.55,112640.80100125156,10.5154,10.5975,10.5154,10.5462,112640.801
2008-10-14 15:15:00,20.55,20.6,20.42,20.51,93728.27145042414,10.5462,10.5718,10.4795,10.5257,93728.2715
2008-10-14 15:20:00,20.5,20.66,20.5,20.56,176887.77638715063,10.5205,10.6026,10.5205,10.5513,176887.7764
2008-10-14 15:25:00,20.55,20.8,20.55,20.8,94562.64775413711,10.5462,10.6745,10.5462,10.6745,94562.6478
2008-10-14 15:30:00,20.8,21.0,20.79,20.85,164789.31998331248,10.6745,10.7771,10.6694,10.7001,164789.32
2008-10-14 15:35:00,20.86,20.89,20.52,20.52,172854.95758587125,10.7053,10.7207,10.5308,10.5308,172854.9576
2008-10-14 15:40:00,20.55,20.8,20.53,20.8,178000.2781254346,10.5462,10.6745,10.5359,10.6745,178000.2781
2008-10-14 15:45:00,20.8,20.98,20.77,20.89,142539.28521763315,10.6745,10.7669,10.6591,10.7207,142539.2852
2008-10-14 15:50:00,20.88,20.89,20.66,20.7,140453.34445835074,10.7155,10.7207,10.6026,10.6232,140453.3445
2008-10-14 15:55:00,20.7,20.77,20.68,20.75,146850.22945348354,10.6232,10.6591,10.6129,10.6488,146850.2295
2008-10-15 09:30:00,20.14,20.41,20.14,20.34,89139.20178000278,10.4106,10.5501,10.4106,10.5139,89139.2018
2008-10-15 09:35:00,20.32,20.35,20.13,20.13,76762.61994159367,10.5036,10.5191,10.4054,10.4054,76762.6199
2008-10-15 09:40:00,20.13,20.21,20.01,20.19,112084.5501321096,10.4054,10.4467,10.3434,10.4364,112084.5501
2008-10-15 09:45:00,20.15,20.16,20.04,20.04,55764.1496314838,10.4157,10.4209,10.3589,10.3589,55764.1496
2008-10-15 09:50:00,20.05,20.13,19.92,19.92,88722.0136281463,10.364,10.4054,10.2968,10.2968,88722.0136
2008-10-15 09:55:00,19.91,20.03,19.89,19.95,65498.5398414685,10.2917,10.3537,10.2813,10.3123,65498.5398
2008-10-15 10:00:00,19.95,19.96,19.8,19.91,89417.32721457379,10.3123,10.3175,10.2348,10.2917,89417.3272
2008-10-15 10:05:00,19.91,19.92,19.81,19.87,57571.96495619525,10.2917,10.2968,10.24,10.271,57571.965
2008-10-15 10:10:00,19.85,19.96,19.81,19.85,57432.90223890975,10.2607,10.3175,10.24,10.2607,57432.9022
2008-10-15 10:15:00,19.87,19.87,19.68,19.71,61604.78375747462,10.271,10.271,10.1728,10.1883,61604.7838
2008-10-15 10:20:00,19.7,19.88,19.7,19.84,48671.95104992352,10.1831,10.2762,10.1831,10.2555,48671.951
2008-10-15 10:25:00,19.84,19.85,19.75,19.8,49923.51550549298,10.2555,10.2607,10.209,10.2348,49923.5155
2008-10-15 10:30:00,19.78,19.98,19.78,19.95,33514.114865804484,10.2245,10.3279,10.2245,10.3123,33514.1149
2008-10-15 10:35:00,19.97,20.08,19.97,20.01,103462.66166040883,10.3227,10.3795,10.3227,10.3434,103462.6617
2008-10-15 10:40:00,20.03,20.06,19.77,19.77,43248.50507578919,10.3537,10.3692,10.2193,10.2193,43248.5051
2008-10-15 10:45:00,19.78,19.81,19.69,19.7,70504.79766374636,10.2245,10.24,10.178,10.1831,70504.7977
2008-10-15 10:50:00,19.7,19.75,19.69,19.74,59379.78028090669,10.1831,10.209,10.178,10.2038,59379.7803
2008-10-15 10:55:00,19.74,19.75,19.65,19.65,32262.550410235017,10.2038,10.209,10.1573,10.1573,32262.5504
2008-10-15 11:00:00,19.65,19.68,19.64,19.67,72034.48755388681,10.1573,10.1728,10.1521,10.1676,72034.4876
2008-10-15 11:05:00,19.67,19.7,19.62,19.66,46446.94757335559,10.1676,10.1831,10.1418,10.1624,46446.9476
2008-10-15 11:10:00,19.67,19.7,19.63,19.67,39076.62355722431,10.1676,10.1831,10.1469,10.1676,39076.6236
2008-10-15 11:15:00,19.68,19.78,19.68,19.72,38381.30997079684,10.1728,10.2245,10.1728,10.1935,38381.31
2008-10-15 11:20:00,19.73,19.76,19.63,19.63,58823.52941176471,10.1986,10.2141,10.1469,10.1469,58823.5294
2008-10-15 11:25:00,19.63,19.71,19.62,19.68,60214.15658461967,10.1469,10.1883,10.1418,10.1728,60214.1566
2008-10-15 11:30:00,19.69,19.75,19.67,19.71,47698.51202892505,10.178,10.209,10.1676,10.1883,47698.512
2008-10-15 11:35:00,19.71,19.81,19.7,19.77,61465.72104018913,10.1883,10.24,10.1831,10.2193,61465.721
2008-10-15 11:40:00,19.78,19.81,19.73,19.75,35600.05562508692,10.2245,10.24,10.1986,10.209,35600.0556
2008-10-15 11:45:00,19.75,19.77,19.7,19.77,47142.26115978307,10.209,10.2193,10.1831,10.2193,47142.2612
2008-10-15 11:50:00,19.76,19.77,19.71,19.76,44917.25768321513,10.2141,10.2193,10.1883,10.2141,44917.2577
2008-10-15 11:55:00,19.78,19.84,19.78,19.8,39215.68627450981,10.2245,10.2555,10.2245,10.2348,39215.6863
2008-10-15 12:00:00,19.8,19.84,19.78,19.81,30871.923237380062,10.2348,10.2555,10.2245,10.24,30871.9232
2008-10-15 12:05:00,19.8,19.83,19.78,19.79,33931.30301766097,10.2348,10.2503,10.2245,10.2296,33931.303
2008-10-15 12:10:00,19.79,19.81,19.75,19.81,44361.00681407315,10.2296,10.24,10.209,10.24,44361.0068
2008-10-15 12:15:00,19.81,19.81,19.72,19.75,61882.90919204562,10.24,10.24,10.1935,10.209,61882.9092
2008-10-15 12:20:00,19.73,19.78,19.68,19.7,60492.28201919066,10.1986,10.2245,10.1728,10.1831,60492.282
2008-10-15 12:25:00,19.71,19.76,19.68,19.68,35460.992907801425,10.1883,10.2141,10.1728,10.1728,35460.9929
2008-10-15 12:30:00,19.7,19.75,19.67,19.74,35043.80475594493,10.1831,10.209,10.1676,10.2038,35043.8048
2008-10-15 12:35:00,19.74,19.79,19.72,19.78,29481.296064525104,10.2038,10.2296,10.1935,10.2245,29481.2961
2008-10-15 12:40:00,19.78,19.9,19.78,19.84,83437.63037129746,10.2245,10.2865,10.2245,10.2555,83437.6304
2008-10-15 12:45:00,19.84,19.88,19.83,19.84,32540.67584480601,10.2555,10.2762,10.2503,10.2555,32540.6758
2008-10-15 12:50:00,19.84,19.89,19.81,19.86,24753.163676818247,10.2555,10.2813,10.24,10.2658,24753.1637
2008-10-15 12:55:00,19.87,19.88,19.75,19.76,40884.43888193576,10.271,10.2762,10.209,10.2141,40884.4389
2008-10-15 13:00:00,19.76,19.76,19.69,19.7,77457.93352802114,10.2141,10.2141,10.178,10.1831,77457.9335
2008-10-15 13:05:00,19.7,19.75,19.69,19.74,26978.16715338618,10.1831,10.209,10.178,10.2038,26978.1672
2008-10-15 13:10:00,19.75,19.78,19.69,19.69,42692.2542066472,10.209,10.2245,10.178,10.178,42692.2542
2008-10-15 13:15:00,19.68,19.7,19.63,19.63,69948.54679460438,10.1728,10.1831,10.1469,10.1469,69948.5468
2008-10-15 13:20:00,19.64,19.68,19.55,19.56,80934.50146015854,10.1521,10.1728,10.1056,10.1108,80934.5015
2008-10-15 13:25:00,19.57,19.65,19.56,19.58,72451.6757057433,10.1159,10.1573,10.1108,10.1211,72451.6757
2008-10-15 13:30:00,19.59,19.63,19.44,19.47,63551.66179947156,10.1263,10.1469,10.0487,10.0642,63551.6618
2008-10-15 13:35:00,19.47,19.49,19.33,19.41,71200.11125017384,10.0642,10.0746,9.9919,10.0332,71200.1113
2008-10-15 13:40:00,19.4,19.44,19.37,19.41,61604.78375747462,10.028,10.0487,10.0125,10.0332,61604.7838
2008-10-15 13:45:00,19.4,19.44,19.4,19.43,33096.92671394799,10.028,10.0487,10.028,10.0436,33096.9267
2008-10-15 13:50:00,19.43,19.43,19.38,19.42,84272.00667501043,10.0436,10.0436,10.0177,10.0384,84272.0067
2008-10-15 13:55:00,19.42,19.44,19.3,19.33,134612.71033235991,10.0384,10.0487,9.9764,9.9919,134612.7103
2008-10-15 14:00:00,19.34,19.37,19.27,19.27,66889.16701432347,9.997,10.0125,9.9608,9.9608,66889.167
2008-10-15 14:05:00,19.27,19.34,19.27,19.32,75789.1809205952,9.9608,9.997,9.9608,9.9867,75789.1809
2008-10-15 14:10:00,19.32,19.32,19.27,19.29,57571.96495619525,9.9867,9.9867,9.9608,9.9712,57571.965
2008-10-15 14:15:00,19.29,19.31,19.23,19.23,108886.1076345432,9.9712,9.9815,9.9402,9.9402,108886.1076
2008-10-15 14:20:00,19.24,19.39,19.24,19.36,70643.86038103185,9.9453,10.0229,9.9453,10.0074,70643.8604
2008-10-15 14:25:00,19.38,19.43,19.36,19.39,57850.09039076624,10.0177,10.0436,10.0074,10.0229,57850.0904
2008-10-15 14:30:00,19.39,19.47,19.37,19.43,59657.90571547768,10.0229,10.0642,10.0125,10.0436,59657.9057
2008-10-15 14:35:00,19.43,19.45,19.41,19.42,47559.44931163955,10.0436,10.0539,10.0332,10.0384,47559.4493
2008-10-15 14:40:00,19.42,19.63,19.42,19.55,81212.62689472953,10.0384,10.1469,10.0384,10.1056,81212.6269
2008-10-15 14:45:00,19.58,19.65,19.56,19.62,107217.35502711724,10.1211,10.1573,10.1108,10.1418,107217.355
2008-10-15 14:50:00,19.65,19.65,19.55,19.58,93450.14601585316,10.1573,10.1573,10.1056,10.1211,93450.146
2008-10-15 14:55:00,19.59,19.65,19.53,19.56,93311.08329856768,10.1263,10.1573,10.0952,10.1108,93311.0833
2008-10-15 15:00:00,19.55,19.61,19.43,19.57,162147.12835488806,10.1056,10.1366,10.0436,10.1159,162147.1284
2008-10-15 15:05:00,19.6,19.77,19.57,19.67,126686.13544708664,10.1314,10.2193,10.1159,10.1676,126686.1354
2008-10-15 15:10:00,19.67,19.75,19.59,19.59,102628.28535669588,10.1676,10.209,10.1263,10.1263,102628.2854
2008-10-15 15:15:00,19.6,19.67,19.49,19.56,141704.9089139202,10.1314,10.1676,10.0746,10.1108,141704.9089
2008-10-15 15:20:00,19.55,19.69,19.48,19.63,120984.56403838132,10.1056,10.178,10.0694,10.1469,120984.564
2008-10-15 15:25:00,19.63,19.66,19.41,19.44,125295.50827423167,10.1469,10.1624,10.0332,10.0487,125295.5083
2008-10-15 15:30:00,19.45,19.48,19.41,19.42,211931.5811430956,10.0539,10.0694,10.0332,10.0384,211931.5811
2008-10-15 15:35:00,19.43,19.49,19.38,19.41,128215.8253372271,10.0436,10.0746,10.0177,10.0332,128215.8253
2008-10-15 15:40:00,19.39,19.47,19.31,19.41,229036.2953692116,10.0229,10.0642,9.9815,10.0332,229036.2954
2008-10-15 15:45:00,19.42,19.42,19.27,19.27,162564.31650674457,10.0384,10.0384,9.9608,9.9608,162564.3165
2008-10-15 15:50:00,19.27,19.27,19.04,19.05,237240.9956890558,9.9608,9.9608,9.842,9.8471,237240.9957
2008-10-15 15:55:00,19.05,19.06,18.85,18.88,459324.1551939925,9.8471,9.8523,9.7437,9.7593,459324.1552
2008-10-16 09:30:00,19.0,19.55,18.56,18.69,188290.91920456127,9.8213,10.1056,9.5938,9.661,188290.9192
2008-10-16 09:35:00,18.69,19.07,18.66,19.01,166040.88443888194,9.661,9.8575,9.6455,9.8265,166040.8844
2008-10-16 09:40:00,19.03,19.34,19.03,19.34,196773.7449589765,9.8368,9.997,9.8368,9.997,196773.745
2008-10-16 09:45:00,19.34,19.47,19.17,19.19,143929.9123904881,9.997,10.0642,9.9092,9.9195,143929.9124
2008-10-16 09:50:00,19.2,19.25,19.15,19.24,156306.49422889724,9.9247,9.9505,9.8988,9.9453,156306.4942
2008-10-16 09:55:00,19.24,19.25,19.15,19.24,143790.84967320264,9.9453,9.9505,9.8988,9.9453,143790.8497
2008-10-16 10:00:00,19.25,19.25,18.98,19.11,153386.17716590184,9.9505,9.9505,9.8109,9.8781,153386.1772
2008-10-16 10:05:00,19.11,19.23,19.06,19.09,160339.31303017662,9.8781,9.9402,9.8523,9.8678,160339.313
2008-10-16 10:10:00,19.1,19.16,18.99,19.03,245167.57057432903,9.873,9.904,9.8161,9.8368,245167.5706
2008-10-16 10:15:00,19.02,19.07,18.91,18.98,244889.44513975809,9.8316,9.8575,9.7748,9.8109,244889.4451
2008-10-16 10:20:00,18.98,19.1,18.91,18.95,193436.2397441246,9.8109,9.873,9.7748,9.7954,193436.2397
2008-10-16 10:25:00,18.93,19.04,18.87,18.88,170073.70324016133,9.7851,9.842,9.7541,9.7593,170073.7032
2008-10-16 10:30:00,18.88,18.95,18.8,18.93,155333.05520789878,9.7593,9.7954,9.7179,9.7851,155333.0552
2008-10-16 10:35:00,18.93,18.95,18.75,18.77,172994.02030315675,9.7851,9.7954,9.6921,9.7024,172994.0203
2008-10-16 10:40:00,18.77,18.83,18.6,18.75,129467.38979279656,9.7024,9.7334,9.6145,9.6921,129467.3898
2008-10-16 10:45:00,18.75,18.81,18.62,18.78,162008.06563760256,9.6921,9.7231,9.6249,9.7076,162008.0656
2008-10-16 10:50:00,18.78,18.83,18.75,18.82,83993.88124043944,9.7076,9.7334,9.6921,9.7282,83993.8812
2008-10-16 10:55:00,18.81,18.85,18.65,18.68,97204.83938256156,9.7231,9.7437,9.6404,9.6559,97204.8394
2008-10-16 11:00:00,18.68,18.71,18.53,18.7,91503.2679738562,9.6559,9.6714,9.5783,9.6662,91503.268
2008-10-16 11:05:00,18.71,18.72,18.43,18.52,133639.27131136143,9.6714,9.6765,9.5266,9.5732,133639.2713
2008-10-16 11:10:00,18.52,18.61,18.46,18.48,133639.27131136143,9.5732,9.6197,9.5422,9.5525,133639.2713
2008-10-16 11:15:00,18.48,18.62,18.47,18.48,148797.10749548048,9.5525,9.6249,9.5473,9.5525,148797.1075
2008-10-16 11:20:00,18.49,18.59,18.47,18.59,93450.14601585316,9.5577,9.6094,9.5473,9.6094,93450.146
2008-10-16 11:25:00,18.59,18.59,18.48,18.48,114865.8044778195,9.6094,9.6094,9.5525,9.5525,114865.8045
2008-10-16 11:30:00,18.49,18.86,18.49,18.78,71200.11125017384,9.5577,9.7489,9.5577,9.7076,71200.1113
2008-10-16 11:35:00,18.78,18.96,18.72,18.73,97065.77666527603,9.7076,9.8006,9.6765,9.6817,97065.7767
2008-10-16 11:40:00,18.73,18.8,18.64,18.8,128633.0134890836,9.6817,9.7179,9.6352,9.7179,128633.0135
2008-10-16 11:45:00,18.81,18.97,18.81,18.86,65637.602558754,9.7231,9.8058,9.7231,9.7489,65637.6026
2008-10-16 11:50:00,18.86,19.08,18.75,19.06,91503.2679738562,9.7489,9.8626,9.6921,9.8523,91503.268
2008-10-16 11:55:00,19.06,19.07,18.85,18.93,41996.94062021972,9.8523,9.8575,9.7437,9.7851,41996.9406
2008-10-16 12:00:00,18.9,19.0,18.85,18.85,106382.97872340426,9.7696,9.8213,9.7437,9.7437,106382.9787
2008-10-16 12:05:00,18.9,18.91,18.74,18.83,58823.52941176471,9.7696,9.7748,9.6869,9.7334,58823.5294
2008-10-16 12:10:00,18.83,19.24,18.83,19.21,77736.05896259214,9.7334,9.9453,9.7334,9.9298,77736.059
2008-10-16 12:15:00,19.21,19.25,19.18,19.24,126268.94729523016,9.9298,9.9505,9.9143,9.9453,126268.9473
2008-10-16 12:20:00,19.24,19.3,19.2,19.27,217215.9643999444,9.9453,9.9764,9.9247,9.9608,217215.9644
2008-10-16 12:25:00,19.26,19.32,19.08,19.08,76484.49450702267,9.9557,9.9867,9.8626,9.8626,76484.4945
2008-10-16 12:30:00,19.08,19.18,19.03,19.07,97761.09025170351,9.8626,9.9143,9.8368,9.8575,97761.0903
2008-10-16 12:35:00,19.08,19.21,19.07,19.19,78987.6234181616,9.8626,9.9298,9.8575,9.9195,78987.6234
2008-10-16 12:40:00,19.19,19.24,18.91,19.0,73842.30287859826,9.9195,9.9453,9.7748,9.8213,73842.3029
2008-10-16 12:45:00,18.99,19.21,18.96,19.14,81629.81504658602,9.8161,9.9298,9.8006,9.8937,81629.815
2008-10-16 12:50:00,19.11,19.2,19.06,19.18,89973.57808371577,9.8781,9.9247,9.8523,9.9143,89973.5781
2008-10-16 12:55:00,19.2,19.23,19.06,19.09,93032.95786399666,9.9247,9.9402,9.8523,9.8678,93032.9579
2008-10-16 13:00:00,19.09,19.21,19.06,19.17,166597.13530802392,9.8678,9.9298,9.8523,9.9092,166597.1353
2008-10-16 13:05:00,19.17,19.21,18.99,19.04,111389.23654568211,9.9092,9.9298,9.8161,9.842,111389.2365
2008-10-16 13:10:00,19.06,19.24,19.03,19.16,59101.6548463357,9.8523,9.9453,9.8368,9.904,59101.6548
2008-10-16 13:15:00,19.17,19.26,19.14,19.17,34904.74203865944,9.9092,9.9557,9.8937,9.9092,34904.742
2008-10-16 13:20:00,19.17,19.31,19.14,19.14,57154.77680433876,9.9092,9.9815,9.8937,9.8937,57154.7768
2008-10-16 13:25:00,19.14,19.21,19.09,19.17,50062.57822277848,9.8937,9.9298,9.8678,9.9092,50062.5782
2008-10-16 13:30:00,19.17,19.2,19.09,19.12,69809.48407731888,9.9092,9.9247,9.8678,9.8833,69809.4841
2008-10-16 13:35:00,19.12,19.15,18.95,18.96,75232.93005145321,9.8833,9.8988,9.7954,9.8006,75232.9301
2008-10-16 13:40:00,18.94,19.08,18.94,19.04,52982.89528577389,9.7903,9.8626,9.7903,9.842,52982.8953
2008-10-16 13:45:00,19.05,19.15,19.04,19.07,84272.00667501043,9.8471,9.8988,9.842,9.8575,84272.0067
2008-10-16 13:50:00,19.08,19.21,19.06,19.16,52426.64441663191,9.8626,9.9298,9.8523,9.904,52426.6444
2008-10-16 13:55:00,19.18,19.47,19.16,19.34,97065.77666527603,9.9143,10.0642,9.904,9.997,97065.7767
2008-10-16 14:00:00,19.35,19.35,19.19,19.19,79821.99972187457,10.0022,10.0022,9.9195,9.9195,79821.9997
2008-10-16 14:05:00,19.18,19.19,19.08,19.1,78153.24711444862,9.9143,9.9195,9.8626,9.873,78153.2471
2008-10-16 14:10:00,19.08,19.15,19.05,19.08,87887.63732443332,9.8626,9.8988,9.8471,9.8626,87887.6373
2008-10-16 14:15:00,19.08,19.12,19.05,19.07,94840.77318870812,9.8626,9.8833,9.8471,9.8575,94840.7732
2008-10-16 14:20:00,19.06,19.14,19.05,19.1,130023.64066193854,9.8523,9.8937,9.8471,9.873,130023.6407
2008-10-16 14:25:00,19.1,19.11,18.98,19.11,98734.529272702,9.873,9.8781,9.8109,9.8781,98734.5293
2008-10-16 14:30:00,19.11,19.16,19.03,19.16,128911.13892365458,9.8781,9.904,9.8368,9.904,128911.1389
2008-10-16 14:35:00,19.17,19.29,19.13,19.29,83159.50493672647,9.9092,9.9712,9.8885,9.9712,83159.5049
2008-10-16 14:40:00,19.29,19.34,19.25,19.31,162564.31650674457,9.9712,9.997,9.9505,9.9815,162564.3165
2008-10-16 14:45:00,19.29,19.49,19.29,19.42,237240.9956890558,9.9712,10.0746,9.9712,10.0384,237240.9957
2008-10-16 14:50:00,19.42,19.44,19.34,19.36,300097.3439020999,10.0384,10.0487,9.997,10.0074,300097.3439
2008-10-16 14:55:00,19.36,19.42,19.26,19.29,105270.4769851203,10.0074,10.0384,9.9557,9.9712,105270.477
2008-10-16 15:00:00,19.29,19.44,19.23,19.39,137672.0901126408,9.9712,10.0487,9.9402,10.0229,137672.0901
2008-10-16 15:05:00,19.4,19.48,19.38,19.47,393686.5526352385,10.028,10.0694,10.0177,10.0642,393686.5526
2008-10-16 15:10:00,19.48,19.76,19.42,19.73,314977.0546516479,10.0694,10.2141,10.0384,10.1986,314977.0547
2008-10-16 15:15:00,19.74,19.82,19.67,19.77,141426.7834793492,10.2038,10.2451,10.1676,10.2193,141426.7835
2008-10-16 15:20:00,19.76,19.78,19.63,19.67,142956.47336948966,10.2141,10.2245,10.1469,10.1676,142956.4734
2008-10-16 15:25:00,19.67,19.75,19.65,19.7,117786.12154081491,10.1676,10.209,10.1573,10.1831,117786.1215
2008-10-16 15:30:00,19.7,19.8,19.57,19.6,168822.1387845919,10.1831,10.2348,10.1159,10.1314,168822.1388
2008-10-16 15:35:00,19.65,19.69,19.52,19.64,399388.1240439438,10.1573,10.178,10.0901,10.1521,399388.124
2008-10-16 15:40:00,19.65,19.87,19.62,19.86,499930.4686413573,10.1573,10.271,10.1418,10.2658,499930.4686
2008-10-16 15:45:00,19.86,19.94,19.85,19.94,181754.97149214297,10.2658,10.3072,10.2607,10.3072,181754.9715
2008-10-16 15:50:00,19.93,19.96,19.78,19.79,258378.5287164512,10.302,10.3175,10.2245,10.2296,258378.5287
2008-10-16 15:55:00,19.79,19.88,19.78,19.86,282714.5042414129,10.2296,10.2762,10.2245,10.2658,282714.5042
2008-10-17 09:30:00,19.32,19.32,18.93,18.93,520789.8762341816,9.9867,9.9867,9.7851,9.7851,520789.8762
2008-10-17 09:35:00,18.96,19.08,18.91,18.95,105409.5397024058,9.8006,9.8626,9.7748,9.7954,105409.5397
2008-10-17 09:40:00,18.96,19.22,18.96,19.11,76901.68265887916,9.8006,9.935,9.8006,9.8781,76901.6827
2008-10-17 09:45:00,19.1,19.3,19.1,19.24,63134.47364761508,9.873,9.9764,9.873,9.9453,63134.4736
2008-10-17 09:50:00,19.24,19.36,19.22,19.31,67584.48060075095,9.9453,10.0074,9.935,9.9815,67584.4806
2008-10-17 09:55:00,19.31,19.52,19.26,19.52,90668.89167014325,9.9815,10.0901,9.9557,10.0901,90668.8917
2008-10-17 10:00:00,19.52,19.6,19.45,19.57,64107.91266861355,10.0901,10.1314,10.0539,10.1159,64107.9127
2008-10-17 10:05:00,19.58,19.62,19.38,19.38,67584.48060075095,10.1211,10.1418,10.0177,10.0177,67584.4806
2008-10-17 10:10:00,19.38,19.38,19.29,19.33,79126.68613544709,10.0177,10.0177,9.9712,9.9919,79126.6861
2008-10-17 10:15:00,19.34,19.51,19.32,19.5,52148.51898206092,9.997,10.0849,9.9867,10.0797,52148.519
2008-10-17 10:20:00,19.51,19.55,19.43,19.49,79682.93700458908,10.0849,10.1056,10.0436,10.0746,79682.937
2008-10-17 10:25:00,19.49,19.65,19.44,19.65,104714.22611597832,10.0746,10.1573,10.0487,10.1573,104714.2261
2008-10-17 10:30:00,19.65,19.65,19.51,19.55,119732.99958281186,10.1573,10.1573,10.0849,10.1056,119732.9996
2008-10-17 10:35:00,19.55,19.6,19.5,19.57,49089.13920178001,10.1056,10.1314,10.0797,10.1159,49089.1392
2008-10-17 10:40:00,19.57,19.7,19.55,19.67,61326.65832290363,10.1159,10.1831,10.1056,10.1676,61326.6583
2008-10-17 10:45:00,19.69,19.79,19.65,19.78,74120.42831316925,10.178,10.2296,10.1573,10.2245,74120.4283
2008-10-17 10:50:00,19.78,19.82,19.74,19.75,56042.2750660548,10.2245,10.2451,10.2038,10.209,56042.2751
2008-10-17 10:55:00,19.75,19.8,19.7,19.77,28507.85704352664,10.209,10.2348,10.1831,10.2193,28507.857
2008-10-17 11:00:00,19.78,19.88,19.78,19.86,48950.07648449451,10.2245,10.2762,10.2245,10.2658,48950.0765
2008-10-17 11:05:00,19.87,19.93,19.86,19.9,56042.2750660548,10.271,10.302,10.2658,10.2865,56042.2751
2008-10-17 11:10:00,19.89,19.89,19.81,19.85,31428.174106522045,10.2813,10.2813,10.24,10.2607,31428.1741
2008-10-17 11:15:00,19.85,19.88,19.72,19.73,44778.19496592964,10.2607,10.2762,10.1935,10.1986,44778.195
2008-10-17 11:20:00,19.72,19.75,19.65,19.73,40050.06257822278,10.1935,10.209,10.1573,10.1986,40050.0626
2008-10-17 11:25:00,19.73,19.73,19.63,19.67,47420.38659435406,10.1986,10.1986,10.1469,10.1676,47420.3866
2008-10-17 11:30:00,19.67,19.71,19.65,19.68,28925.04519538312,10.1676,10.1883,10.1573,10.1728,28925.0452
2008-10-17 11:35:00,19.68,19.68,19.55,19.57,42692.2542066472,10.1728,10.1728,10.1056,10.1159,42692.2542
2008-10-17 11:40:00,19.57,19.67,19.57,19.66,37129.74551522737,10.1159,10.1676,10.1159,10.1624,37129.7455
2008-10-17 11:45:00,19.65,19.67,19.53,19.55,45195.38311778613,10.1573,10.1676,10.0952,10.1056,45195.3831
2008-10-17 11:50:00,19.55,19.6,19.55,19.59,41301.62703379225,10.1056,10.1314,10.1056,10.1263,41301.627
2008-10-17 11:55:00,19.58,19.62,19.56,19.61,30871.923237380062,10.1211,10.1418,10.1108,10.1366,30871.9232
2008-10-17 12:00:00,19.6,19.67,19.6,19.63,46307.88485607009,10.1314,10.1676,10.1314,10.1469,46307.8849
2008-10-17 12:05:00,19.63,19.67,19.6,19.67,26004.72813238771,10.1469,10.1676,10.1314,10.1676,26004.7281
2008-10-17 12:10:00,19.67,19.74,19.66,19.67,43665.69322764567,10.1676,10.2038,10.1624,10.1676,43665.6932
2008-10-17 12:15:00,19.67,19.69,19.65,19.67,32957.8639966625,10.1676,10.178,10.1573,10.1676,32957.864
2008-10-17 12:20:00,19.67,19.75,19.67,19.73,22945.3483521068,10.1676,10.209,10.1676,10.1986,22945.3484
2008-10-17 12:25:00,19.73,19.74,19.71,19.73,32957.8639966625,10.1986,10.2038,10.1883,10.1986,32957.864
2008-10-17 12:30:00,19.73,19.76,19.67,19.67,41857.87790293423,10.1986,10.2141,10.1676,10.1676,41857.8779
2008-10-17 12:35:00,19.67,19.71,19.66,19.7,33514.114865804484,10.1676,10.1883,10.1624,10.1831,33514.1149
2008-10-17 12:40:00,19.71,19.81,19.71,19.8,54651.64789319984,10.1883,10.24,10.1883,10.2348,54651.6479
2008-10-17 12:45:00,19.8,19.85,19.74,19.85,46029.7594214991,10.2348,10.2607,10.2038,10.2607,46029.7594
2008-10-17 12:50:00,19.85,19.96,19.81,19.95,50896.95452649145,10.2607,10.3175,10.24,10.3123,50896.9545
2008-10-17 12:55:00,19.95,20.04,19.91,19.99,90112.64080100124,10.3123,10.3589,10.2917,10.333,90112.6408
2008-10-17 13:00:00,20.01,20.14,19.98,20.1,68696.9823390349,10.3434,10.4106,10.3279,10.3899,68696.9823
2008-10-17 13:05:00,20.09,20.1,19.99,20.0,51731.33083020442,10.3847,10.3899,10.333,10.3382,51731.3308
2008-10-17 13:10:00,20.01,20.03,19.89,19.96,62439.1600611876,10.3434,10.3537,10.2813,10.3175,62439.1601
2008-10-17 13:15:00,19.95,19.96,19.85,19.9,55625.08691419831,10.3123,10.3175,10.2607,10.2865,55625.0869
2008-10-17 13:20:00,19.9,20.03,19.9,20.03,66750.10429703796,10.2865,10.3537,10.2865,10.3537,66750.1043
2008-10-17 13:25:00,20.02,20.03,19.98,20.03,30454.73508552357,10.3485,10.3537,10.3279,10.3537,30454.7351
2008-10-17 13:30:00,20.02,20.06,19.98,20.06,68836.0450563204,10.3485,10.3692,10.3279,10.3692,68836.0451
2008-10-17 13:35:00,20.06,20.28,20.06,20.27,111667.3619802531,10.3692,10.4829,10.3692,10.4778,111667.362
2008-10-17 13:40:00,20.29,20.37,20.29,20.34,101793.9090529829,10.4881,10.5294,10.4881,10.5139,101793.9091
2008-10-17 13:45:00,20.34,20.39,20.34,20.38,79682.93700458908,10.5139,10.5398,10.5139,10.5346,79682.937
2008-10-17 13:50:00,20.39,20.44,20.32,20.37,130301.76609650954,10.5398,10.5656,10.5036,10.5294,130301.7661
2008-10-17 13:55:00,20.37,20.46,20.32,20.41,60492.28201919066,10.5294,10.576,10.5036,10.5501,60492.282
2008-10-17 14:00:00,20.41,20.6,20.41,20.56,148379.91934362397,10.5501,10.6483,10.5501,10.6277,148379.9193
2008-10-17 14:05:00,20.56,20.6,20.42,20.42,90947.01710471424,10.6277,10.6483,10.5553,10.5553,90947.0171
2008-10-17 14:10:00,20.43,20.48,20.36,20.37,79543.87428730358,10.5605,10.5863,10.5243,10.5294,79543.8743
2008-10-17 14:15:00,20.37,20.47,20.36,20.44,74537.61646502573,10.5294,10.5811,10.5243,10.5656,74537.6165
2008-10-17 14:20:00,20.44,20.45,20.27,20.27,99707.96829370048,10.5656,10.5708,10.4778,10.4778,99707.9683
2008-10-17 14:25:00,20.28,20.34,20.24,20.31,68279.79418717843,10.4829,10.5139,10.4623,10.4984,68279.7942
2008-10-17 14:30:00,20.31,20.37,20.31,20.33,87609.51188986233,10.4984,10.5294,10.4984,10.5088,87609.5119
2008-10-17 14:35:00,20.34,20.4,20.17,20.17,108468.9194826867,10.5139,10.545,10.4261,10.4261,108468.9195
2008-10-17 14:40:00,20.17,20.17,20.03,20.14,127798.6371853706,10.4261,10.4261,10.3537,10.4106,127798.6372
2008-10-17 14:45:00,20.13,20.3,20.08,20.26,115422.05534696148,10.4054,10.4933,10.3795,10.4726,115422.0553
2008-10-17 14:50:00,20.26,20.29,20.14,20.16,145737.72771519958,10.4726,10.4881,10.4106,10.4209,145737.7277
2008-10-17 14:55:00,20.16,20.24,20.13,20.22,121262.6894729523,10.4209,10.4623,10.4054,10.4519,121262.6895
2008-10-17 15:00:00,20.22,20.36,20.18,20.28,131970.5187039355,10.4519,10.5243,10.4312,10.4829,131970.5187
2008-10-17 15:05:00,20.29,20.36,20.25,20.31,111667.3619802531,10.4881,10.5243,10.4674,10.4984,111667.362
2008-10-17 15:10:00,20.3,20.3,20.08,20.21,135308.0239187874,10.4933,10.4933,10.3795,10.4467,135308.0239
2008-10-17 15:15:00,20.21,20.24,20.1,20.1,111389.23654568211,10.4467,10.4623,10.3899,10.3899,111389.2365
2008-10-17 15:20:00,20.09,20.1,19.84,20.03,142678.34793491865,10.3847,10.3899,10.2555,10.3537,142678.3479
2008-10-17 15:25:00,20.03,20.13,19.98,20.11,129884.57794465304,10.3537,10.4054,10.3279,10.3951,129884.5779
2008-10-17 15:30:00,20.11,20.23,20.06,20.13,146850.22945348354,10.3951,10.4571,10.3692,10.4054,146850.2295
2008-10-17 15:35:00,20.13,20.19,19.89,20.04,132943.95772493395,10.4054,10.4364,10.2813,10.3589,132943.9577
2008-10-17 15:40:00,20.04,20.26,19.98,20.24,177026.8391044361,10.3589,10.4726,10.3279,10.4623,177026.8391
2008-10-17 15:45:00,20.23,20.24,20.06,20.09,105548.60241969128,10.4571,10.4623,10.3692,10.3847,105548.6024
2008-10-17 15:50:00,20.1,20.16,19.98,20.08,144903.3514114866,10.3899,10.4209,10.3279,10.3795,144903.3514
2008-10-17 15:55:00,20.08,20.13,20.01,20.01,195244.05506883605,10.3795,10.4054,10.3434,10.3434,195244.0551
2008-10-20 09:30:00,20.22,20.57,19.8,20.47,104436.10068140732,10.4519,10.6328,10.2348,10.5811,104436.1007
2008-10-20 09:35:00,20.47,20.49,20.12,20.31,155889.30607704076,10.5811,10.5915,10.4002,10.4984,155889.3061
2008-10-20 09:40:00,20.32,20.4,20.11,20.12,116256.43165067448,10.5036,10.545,10.3951,10.4002,116256.4317
2008-10-20 09:45:00,20.12,20.29,20.06,20.29,95397.0240578501,10.4002,10.4881,10.3692,10.4881,95397.0241
2008-10-20 09:50:00,20.29,20.47,20.29,20.33,52704.769851202895,10.4881,10.5811,10.4881,10.5088,52704.7699
2008-10-20 09:55:00,20.32,20.5,20.26,20.47,47420.38659435406,10.5036,10.5966,10.4726,10.5811,47420.3866
2008-10-20 10:00:00,20.47,20.7,20.47,20.54,94562.64775413711,10.5811,10.7,10.5811,10.6173,94562.6478
2008-10-20 10:05:00,20.54,20.6,20.46,20.54,67584.48060075095,10.6173,10.6483,10.576,10.6173,67584.4806
2008-10-20 10:10:00,20.54,20.66,20.46,20.53,111389.23654568211,10.6173,10.6794,10.576,10.6122,111389.2365
2008-10-20 10:15:00,20.53,20.66,20.51,20.63,77318.87081073565,10.6122,10.6794,10.6018,10.6638,77318.8708
2008-10-20 10:20:00,20.64,20.68,20.52,20.57,71756.36211931582,10.669,10.6897,10.607,10.6328,71756.3621
2008-10-20 10:25:00,20.57,20.61,20.54,20.54,52843.83256848839,10.6328,10.6535,10.6173,10.6173,52843.8326
2008-10-20 10:30:00,20.54,20.66,20.53,20.62,65498.5398414685,10.6173,10.6794,10.6122,10.6587,65498.5398
2008-10-20 10:35:00,20.62,20.67,20.6,20.65,50896.95452649145,10.6587,10.6845,10.6483,10.6742,50896.9545
2008-10-20 10:40:00,20.66,20.68,20.58,20.62,43109.442358503686,10.6794,10.6897,10.638,10.6587,43109.4424
2008-10-20 10:45:00,20.62,20.75,20.61,20.7,58128.21582533723,10.6587,10.7259,10.6535,10.7,58128.2158
2008-10-20 10:50:00,20.71,20.76,20.54,20.57,129884.57794465304,10.7052,10.731,10.6173,10.6328,129884.5779
2008-10-20 10:55:00,20.57,20.65,20.54,20.65,93172.02058128217,10.6328,10.6742,10.6173,10.6742,93172.0206
2008-10-20 11:00:00,20.64,20.67,20.54,20.54,62856.34821304409,10.669,10.6845,10.6173,10.6173,62856.3482
2008-10-20 11:05:00,20.55,20.61,20.41,20.41,58684.46669447921,10.6225,10.6535,10.5501,10.5501,58684.4667
2008-10-20 11:10:00,20.41,20.41,20.25,20.36,115282.992629676,10.5501,10.5501,10.4674,10.5243,115282.9926
2008-10-20 11:15:00,20.35,20.43,20.34,20.38,37825.05910165485,10.5191,10.5605,10.5139,10.5346,37825.0591
2008-10-20 11:20:00,20.39,20.46,20.34,20.44,37825.05910165485,10.5398,10.576,10.5139,10.5656,37825.0591
2008-10-20 11:25:00,20.45,20.53,20.42,20.53,51175.079961062445,10.5708,10.6122,10.5553,10.6122,51175.08
2008-10-20 11:30:00,20.54,20.61,20.45,20.5,62439.1600611876,10.6173,10.6535,10.5708,10.5966,62439.1601
2008-10-20 11:35:00,20.5,20.51,20.39,20.44,34765.679321373944,10.5966,10.6018,10.5398,10.5656,34765.6793
2008-10-20 11:40:00,20.44,20.58,20.37,20.58,54373.522458628846,10.5656,10.638,10.5294,10.638,54373.5225
2008-10-20 11:45:00,20.59,20.69,20.59,20.67,39076.62355722431,10.6432,10.6949,10.6432,10.6845,39076.6236
2008-10-20 11:50:00,20.67,20.72,20.64,20.65,50340.70365734947,10.6845,10.7104,10.669,10.6742,50340.7037
2008-10-20 11:55:00,20.66,20.77,20.64,20.64,69114.1704908914,10.6794,10.7362,10.669,10.669,69114.1705
2008-10-20 12:00:00,20.65,20.66,20.57,20.59,43943.81866221666,10.6742,10.6794,10.6328,10.6432,43943.8187
2008-10-20 12:05:00,20.6,20.67,20.53,20.57,41857.87790293423,10.6483,10.6845,10.6122,10.6328,41857.8779
2008-10-20 12:10:00,20.57,20.66,20.54,20.62,65915.727993325,10.6328,10.6794,10.6173,10.6587,65915.728
2008-10-20 12:15:00,20.62,20.76,20.62,20.76,76067.30635516619,10.6587,10.731,10.6587,10.731,76067.3064
2008-10-20 12:20:00,20.75,20.77,20.69,20.7,48393.82561535253,10.7259,10.7362,10.6949,10.7,48393.8256
2008-10-20 12:25:00,20.69,20.77,20.54,20.63,62161.03462661661,10.6949,10.7362,10.6173,10.6638,62161.0346
2008-10-20 12:30:00,20.62,20.69,20.52,20.64,36573.49464608539,10.6587,10.6949,10.607,10.669,36573.4946
2008-10-20 12:35:00,20.64,20.64,20.52,20.53,23501.599221248784,10.669,10.669,10.607,10.6122,23501.5992
2008-10-20 12:40:00,20.52,20.53,20.44,20.52,37129.74551522737,10.607,10.6122,10.5656,10.607,37129.7455
2008-10-20 12:45:00,20.5,20.56,20.44,20.53,36156.3064942289,10.5966,10.6277,10.5656,10.6122,36156.3065
2008-10-20 12:50:00,20.52,20.52,20.36,20.38,23779.724655819777,10.607,10.607,10.5243,10.5346,23779.7247
2008-10-20 12:55:00,20.37,20.46,20.36,20.42,32818.801279377,10.5294,10.576,10.5243,10.5553,32818.8013
2008-10-20 13:00:00,20.43,20.43,20.28,20.29,41162.564316506745,10.5605,10.5605,10.4829,10.4881,41162.5643
2008-10-20 13:05:00,20.28,20.38,20.28,20.29,31289.111389236547,10.4829,10.5346,10.4829,10.4881,31289.1114
2008-10-20 13:10:00,20.3,20.34,20.29,20.31,26700.041718815188,10.4933,10.5139,10.4881,10.4984,26700.0417
2008-10-20 13:15:00,20.31,20.36,20.28,20.35,38659.43540536783,10.4984,10.5243,10.4829,10.5191,38659.4354
2008-10-20 13:20:00,20.35,20.39,20.31,20.37,27256.29258795717,10.5191,10.5398,10.4984,10.5294,27256.2926
2008-10-20 13:25:00,20.38,20.47,20.38,20.45,26282.8535669587,10.5346,10.5811,10.5346,10.5708,26282.8536
2008-10-20 13:30:00,20.45,20.54,20.45,20.49,38659.43540536783,10.5708,10.6173,10.5708,10.5915,38659.4354
2008-10-20 13:35:00,20.5,20.52,20.39,20.42,33931.30301766097,10.5966,10.607,10.5398,10.5553,33931.303
2008-10-20 13:40:00,20.42,20.47,20.39,20.43,19468.780419969407,10.5553,10.5811,10.5398,10.5605,19468.7804
2008-10-20 13:45:00,20.42,20.5,20.41,20.48,18773.46683354193,10.5553,10.5966,10.5501,10.5863,18773.4668
2008-10-20 13:50:00,20.47,20.49,20.42,20.44,19468.780419969407,10.5811,10.5915,10.5553,10.5656,19468.7804
2008-10-20 13:55:00,20.45,20.46,20.38,20.39,20581.28215825337,10.5708,10.576,10.5346,10.5398,20581.2822
2008-10-20 14:00:00,20.39,20.44,20.35,20.44,18217.215964399948,10.5398,10.5656,10.5191,10.5656,18217.216
2008-10-20 14:05:00,20.44,20.57,20.43,20.54,26839.104436100683,10.5656,10.6328,10.5605,10.6173,26839.1044
2008-10-20 14:10:00,20.54,20.57,20.47,20.49,30315.67236823808,10.6173,10.6328,10.5811,10.5915,30315.6724
2008-10-20 14:15:00,20.48,20.52,20.4,20.42,26839.104436100683,10.5863,10.607,10.545,10.5553,26839.1044
2008-10-20 14:20:00,20.42,20.42,20.31,20.31,34626.61660408845,10.5553,10.5553,10.4984,10.4984,34626.6166
2008-10-20 14:25:00,20.31,20.39,20.31,20.35,20720.34487553887,10.4984,10.5398,10.4984,10.5191,20720.3449
2008-10-20 14:30:00,20.36,20.38,20.27,20.36,30593.79780280907,10.5243,10.5346,10.4778,10.5243,30593.7978
2008-10-20 14:35:00,20.36,20.42,20.35,20.41,22250.034765679324,10.5243,10.5553,10.5191,10.5501,22250.0348
2008-10-20 14:40:00,20.4,20.52,20.38,20.51,36712.557363370885,10.545,10.607,10.5346,10.6018,36712.5574
2008-10-20 14:45:00,20.52,20.52,20.47,20.47,19607.843137254906,10.607,10.607,10.5811,10.5811,19607.8431
2008-10-20 14:50:00,20.48,20.48,20.39,20.4,26700.041718815188,10.5863,10.5863,10.5398,10.545,26700.0417
2008-10-20 14:55:00,20.42,20.52,20.39,20.52,24475.03824224725,10.5553,10.607,10.5398,10.607,24475.0382
2008-10-20 15:00:00,20.52,20.6,20.49,20.59,41857.87790293423,10.607,10.6483,10.5915,10.6432,41857.8779
2008-10-20 15:05:00,20.59,20.59,20.43,20.49,52009.45626477542,10.6432,10.6432,10.5605,10.5915,52009.4563
2008-10-20 15:10:00,20.48,20.57,20.44,20.52,27256.29258795717,10.5863,10.6328,10.5656,10.607,27256.2926
2008-10-20 15:15:00,20.52,20.6,20.48,20.58,48393.82561535253,10.607,10.6483,10.5863,10.638,48393.8256
2008-10-20 15:20:00,20.59,20.64,20.51,20.57,80100.12515644556,10.6432,10.669,10.6018,10.6328,80100.1252
2008-10-20 15:25:00,20.56,20.59,20.51,20.58,48115.70018078154,10.6277,10.6432,10.6018,10.638,48115.7002
2008-10-20 15:30:00,20.57,20.68,20.47,20.67,103879.84981226534,10.6328,10.6897,10.5811,10.6845,103879.8498
2008-10-20 15:35:00,20.66,20.8,20.63,20.74,122236.12849395078,10.6794,10.7517,10.6638,10.7207,122236.1285
2008-10-20 15:40:00,20.75,20.79,20.72,20.74,160339.31303017662,10.7259,10.7466,10.7104,10.7207,160339.313
2008-10-20 15:45:00,20.75,20.78,20.73,20.74,90668.89167014325,10.7259,10.7414,10.7155,10.7207,90668.8917
2008-10-20 15:50:00,20.75,20.83,20.75,20.79,161590.87748574608,10.7259,10.7672,10.7259,10.7466,161590.8775
2008-10-20 15:55:00,20.78,20.95,20.78,20.9,258100.4032818801,10.7414,10.8293,10.7414,10.8034,258100.4033
2008-10-21 09:30:00,20.62,20.85,20.45,20.49,82881.37950215548,10.6587,10.7776,10.5708,10.5915,82881.3795
2008-10-21 09:35:00,20.49,20.62,20.49,20.6,35321.93019051592,10.5915,10.6587,10.5915,10.6483,35321.9302
2008-10-21 09:40:00,20.6,20.82,20.6,20.64,59796.968432763184,10.6483,10.7621,10.6483,10.669,59796.9684
2008-10-21 09:45:00,20.65,20.73,20.62,20.72,58267.27854262273,10.6742,10.7155,10.6587,10.7104,58267.2785
2008-10-21 09:50:00,20.71,20.74,20.64,20.68,90529.82895285774,10.7052,10.7207,10.669,10.6897,90529.829
2008-10-21 09:55:00,20.69,20.72,20.62,20.68,56737.58865248227,10.6949,10.7104,10.6587,10.6897,56737.5887
2008-10-21 10:00:00,20.68,20.78,20.65,20.77,73703.24016131276,10.6897,10.7414,10.6742,10.7362,73703.2402
2008-10-21 10:05:00,20.76,20.81,20.75,20.8,45612.57126964261,10.731,10.7569,10.7259,10.7517,45612.5713
2008-10-21 10:10:00,20.8,20.81,20.72,20.76,53400.083437630376,10.7517,10.7569,10.7104,10.731,53400.0834
2008-10-21 10:15:00,20.76,20.87,20.76,20.86,40189.12529550828,10.731,10.7879,10.731,10.7827,40189.1253
2008-10-21 10:20:00,20.85,20.86,20.8,20.85,51175.079961062445,10.7776,10.7827,10.7517,10.7776,51175.08
2008-10-21 10:25:00,20.85,20.85,20.77,20.79,40050.06257822278,10.7776,10.7776,10.7362,10.7466,40050.0626
2008-10-21 10:30:00,20.79,20.8,20.73,20.76,35460.992907801425,10.7466,10.7517,10.7155,10.731,35460.9929
2008-10-21 10:35:00,20.76,20.83,20.75,20.81,31567.23682380754,10.731,10.7672,10.7259,10.7569,31567.2368
2008-10-21 10:40:00,20.81,20.89,20.79,20.85,32679.738562091505,10.7569,10.7982,10.7466,10.7776,32679.7386
2008-10-21 10:45:00,20.85,20.85,20.81,20.83,34348.49116951745,10.7776,10.7776,10.7569,10.7672,34348.4912
2008-10-21 10:50:00,20.83,20.83,20.76,20.8,28090.668891670142,10.7672,10.7672,10.731,10.7517,28090.6689
2008-10-21 10:55:00,20.8,20.81,20.75,20.75,25587.539980531223,10.7517,10.7569,10.7259,10.7259,25587.54
2008-10-21 11:00:00,20.75,20.81,20.72,20.81,24614.100959532752,10.7259,10.7569,10.7104,10.7569,24614.101
2008-10-21 11:05:00,20.8,20.8,20.73,20.75,28368.79432624113,10.7517,10.7517,10.7155,10.7259,28368.7943
2008-10-21 11:10:00,20.75,20.77,20.71,20.72,24753.163676818247,10.7259,10.7362,10.7052,10.7104,24753.1637
2008-10-21 11:15:00,20.72,20.74,20.69,20.7,16548.463356973996,10.7104,10.7207,10.6949,10.7,16548.4634
2008-10-21 11:20:00,20.7,20.7,20.59,20.59,14184.397163120568,10.7,10.7,10.6432,10.6432,14184.3972
2008-10-21 11:25:00,20.6,20.62,20.56,20.56,28785.982478097623,10.6483,10.6587,10.6277,10.6277,28785.9825
2008-10-21 11:30:00,20.57,20.57,20.53,20.56,36573.49464608539,10.6328,10.6328,10.6122,10.6277,36573.4946
2008-10-21 11:35:00,20.55,20.6,20.53,20.59,53539.14615491587,10.6225,10.6483,10.6122,10.6432,53539.1462
2008-10-21 11:40:00,20.58,20.65,20.58,20.62,21554.721179251843,10.638,10.6742,10.638,10.6587,21554.7212
2008-10-21 11:45:00,20.62,20.62,20.53,20.54,26421.916284244195,10.6587,10.6587,10.6122,10.6173,26421.9163
2008-10-21 11:50:00,20.54,20.54,20.41,20.42,37268.80823251286,10.6173,10.6173,10.5501,10.5553,37268.8082
2008-10-21 11:55:00,20.42,20.43,20.23,20.24,51314.14267834794,10.5553,10.5605,10.4571,10.4623,51314.1427
2008-10-21 12:00:00,20.24,20.29,20.21,20.29,33792.24030037547,10.4623,10.4881,10.4467,10.4881,33792.2403
2008-10-21 12:05:00,20.3,20.31,20.26,20.28,38937.560839938815,10.4933,10.4984,10.4726,10.4829,38937.5608
2008-10-21 12:10:00,20.28,20.32,20.23,20.24,26282.8535669587,10.4829,10.5036,10.4571,10.4623,26282.8536
2008-10-21 12:15:00,20.24,20.24,20.18,20.24,28925.04519538312,10.4623,10.4623,10.4312,10.4623,28925.0452
2008-10-21 12:20:00,20.24,20.31,20.2,20.3,25448.477263245724,10.4623,10.4984,10.4416,10.4933,25448.4773
2008-10-21 12:25:00,20.31,20.37,20.3,20.36,26282.8535669587,10.4984,10.5294,10.4933,10.5243,26282.8536
2008-10-21 12:30:00,20.36,20.42,20.35,20.4,23223.4737866778,10.5243,10.5553,10.5191,10.545,23223.4738
2008-10-21 12:35:00,20.41,20.49,20.41,20.48,25865.66541510221,10.5501,10.5915,10.5501,10.5863,25865.6654
2008-10-21 12:40:00,20.47,20.49,20.44,20.49,31567.23682380754,10.5811,10.5915,10.5656,10.5915,31567.2368
2008-10-21 12:45:00,20.49,20.51,20.42,20.46,95814.2122097066,10.5915,10.6018,10.5553,10.576,95814.2122
2008-10-21 12:50:00,20.46,20.47,20.32,20.33,68279.79418717843,10.576,10.5811,10.5036,10.5088,68279.7942
2008-10-21 12:55:00,20.33,20.36,20.26,20.26,25587.539980531223,10.5088,10.5243,10.4726,10.4726,25587.54
2008-10-21 13:00:00,20.26,20.31,20.26,20.3,45473.50855235712,10.4726,10.4984,10.4726,10.4933,45473.5086
2008-10-21 13:05:00,20.3,20.38,20.28,20.33,41162.564316506745,10.4933,10.5346,10.4829,10.5088,41162.5643
2008-10-21 13:10:00,20.32,20.36,20.31,20.34,11403.142817410651,10.5036,10.5243,10.4984,10.5139,11403.1428
2008-10-21 13:15:00,20.34,20.45,20.34,20.43,31150.04867195105,10.5139,10.5708,10.5139,10.5605,31150.0487
2008-10-21 13:20:00,20.43,20.58,20.42,20.51,48811.01376720901,10.5605,10.638,10.5553,10.6018,48811.0138
2008-10-21 13:25:00,20.51,20.54,20.49,20.49,22667.22291753581,10.6018,10.6173,10.5915,10.5915,22667.2229
2008-10-21 13:30:00,20.48,20.49,20.44,20.47,16826.58879154499,10.5863,10.5915,10.5656,10.5811,16826.5888
2008-10-21 13:35:00,20.48,20.57,20.48,20.57,14601.585314977056,10.5863,10.6328,10.5863,10.6328,14601.5853
2008-10-21 13:40:00,20.56,20.57,20.47,20.47,35321.93019051592,10.6277,10.6328,10.5811,10.5811,35321.9302
2008-10-21 13:45:00,20.48,20.48,20.41,20.42,25309.41454596023,10.5863,10.5863,10.5501,10.5553,25309.4145
2008-10-21 13:50:00,20.42,20.42,20.33,20.34,39632.874426366296,10.5553,10.5553,10.5088,10.5139,39632.8744
2008-10-21 13:55:00,20.34,20.34,20.28,20.31,17939.090529828954,10.5139,10.5139,10.4829,10.4984,17939.0905
2008-10-21 14:00:00,20.32,20.39,20.32,20.36,37268.80823251286,10.5036,10.5398,10.5036,10.5243,37268.8082
2008-10-21 14:05:00,20.36,20.37,20.26,20.27,36573.49464608539,10.5243,10.5294,10.4726,10.4778,36573.4946
2008-10-21 14:10:00,20.27,20.33,20.26,20.3,25865.66541510221,10.4778,10.5088,10.4726,10.4933,25865.6654
2008-10-21 14:15:00,20.31,20.4,20.3,20.37,70365.73494646086,10.4984,10.545,10.4933,10.5294,70365.7349
2008-10-21 14:20:00,20.38,20.42,20.37,20.38,45473.50855235712,10.5346,10.5553,10.5294,10.5346,45473.5086
2008-10-21 14:25:00,20.39,20.46,20.37,20.45,38937.560839938815,10.5398,10.576,10.5294,10.5708,38937.5608
2008-10-21 14:30:00,20.45,20.51,20.44,20.44,33375.05214851898,10.5708,10.6018,10.5656,10.5656,33375.0521
2008-10-21 14:35:00,20.45,20.46,20.42,20.45,27673.48073981365,10.5708,10.576,10.5553,10.5708,27673.4807
2008-10-21 14:40:00,20.46,20.52,20.45,20.49,89417.32721457379,10.576,10.607,10.5708,10.5915,89417.3272
2008-10-21 14:45:00,20.49,20.57,20.48,20.52,58823.52941176471,10.5915,10.6328,10.5863,10.607,58823.5294
2008-10-21 14:50:00,20.52,20.52,20.4,20.42,47420.38659435406,10.607,10.607,10.545,10.5553,47420.3866
2008-10-21 14:55:00,20.43,20.44,20.36,20.38,31984.424975664027,10.5605,10.5656,10.5243,10.5346,31984.425
2008-10-21 15:00:00,20.4,20.55,20.39,20.55,47698.51202892505,10.545,10.6225,10.5398,10.6225,47698.512
2008-10-21 15:05:00,20.55,20.56,20.42,20.42,36990.682797941874,10.6225,10.6277,10.5553,10.5553,36990.6828
2008-10-21 15:10:00,20.42,20.47,20.42,20.44,31984.424975664027,10.5553,10.5811,10.5553,10.5656,31984.425
2008-10-21 15:15:00,20.44,20.45,20.29,20.29,35182.86747323043,10.5656,10.5708,10.4881,10.4881,35182.8675
2008-10-21 15:20:00,20.29,20.29,20.13,20.17,72034.48755388681,10.4881,10.4881,10.4054,10.4261,72034.4876
2008-10-21 15:25:00,20.17,20.19,20.13,20.14,70782.92309831735,10.4261,10.4364,10.4054,10.4106,70782.9231
2008-10-21 15:30:00,20.13,20.17,20.04,20.06,79961.06243916007,10.4054,10.4261,10.3589,10.3692,79961.0624
2008-10-21 15:35:00,20.06,20.16,20.06,20.14,95536.0867751356,10.3692,10.4209,10.3692,10.4106,95536.0868
2008-10-21 15:40:00,20.13,20.21,20.09,20.09,66889.16701432347,10.4054,10.4467,10.3847,10.3847,66889.167
2008-10-21 15:45:00,20.09,20.09,19.9,19.97,83298.56765401196,10.3847,10.3847,10.2865,10.3227,83298.5677
2008-10-21 15:50:00,19.98,20.11,19.95,20.08,108051.7313308302,10.3279,10.3951,10.3123,10.3795,108051.7313
2008-10-21 15:55:00,20.08,20.09,19.99,20.0,127520.51175079962,10.3795,10.3847,10.333,10.3382,127520.5118
2008-10-22 09:30:00,19.85,19.85,19.47,19.74,68001.66875260744,10.2607,10.2607,10.0642,10.2038,68001.6688
2008-10-22 09:35:00,19.74,19.76,19.58,19.58,71339.17396745933,10.2038,10.2141,10.1211,10.1211,71339.174
2008-10-22 09:40:00,19.59,19.93,19.56,19.75,105687.66513697678,10.1263,10.302,10.1108,10.209,105687.6651
2008-10-22 09:45:00,19.72,19.8,19.63,19.65,102489.22263941038,10.1935,10.2348,10.1469,10.1573,102489.2226
2008-10-22 09:50:00,19.66,19.66,19.47,19.54,88165.76275900431,10.1624,10.1624,10.0642,10.1004,88165.7628
2008-10-22 09:55:00,19.57,19.66,19.53,19.53,61465.72104018913,10.1159,10.1624,10.0952,10.0952,61465.721
2008-10-22 10:00:00,19.53,19.6,19.36,19.36,134890.8357669309,10.0952,10.1314,10.0074,10.0074,134890.8358
2008-10-22 10:05:00,19.37,19.46,19.32,19.39,91086.07982199972,10.0125,10.0591,9.9867,10.0229,91086.0798
2008-10-22 10:10:00,19.41,19.57,19.36,19.55,91086.07982199972,10.0332,10.1159,10.0074,10.1056,91086.0798
2008-10-22 10:15:00,19.55,19.7,19.51,19.58,96370.46307884857,10.1056,10.1831,10.0849,10.1211,96370.4631
2008-10-22 10:20:00,19.58,19.65,19.48,19.48,69948.54679460438,10.1211,10.1573,10.0694,10.0694,69948.5468
2008-10-22 10:25:00,19.47,19.5,19.39,19.49,67584.48060075095,10.0642,10.0797,10.0229,10.0746,67584.4806
2008-10-22 10:30:00,19.49,19.53,19.47,19.47,51036.01724377695,10.0746,10.0952,10.0642,10.0642,51036.0172
2008-10-22 10:35:00,19.48,19.67,19.42,19.67,72868.86385759979,10.0694,10.1676,10.0384,10.1676,72868.8639
2008-10-22 10:40:00,19.66,19.75,19.62,19.7,59657.90571547768,10.1624,10.209,10.1418,10.1831,59657.9057
2008-10-22 10:45:00,19.7,19.7,19.61,19.67,113475.17730496454,10.1831,10.1831,10.1366,10.1676,113475.1773
2008-10-22 10:50:00,19.67,19.71,19.6,19.65,78570.43526630511,10.1676,10.1883,10.1314,10.1573,78570.4353
2008-10-22 10:55:00,19.65,19.67,19.58,19.64,48671.95104992352,10.1573,10.1676,10.1211,10.1521,48671.951
2008-10-22 11:00:00,19.63,19.65,19.56,19.58,45473.50855235712,10.1469,10.1573,10.1108,10.1211,45473.5086
2008-10-22 11:05:00,19.58,19.59,19.49,19.52,49367.264636351,10.1211,10.1263,10.0746,10.0901,49367.2646
2008-10-22 11:10:00,19.52,19.65,19.52,19.6,34765.679321373944,10.0901,10.1573,10.0901,10.1314,34765.6793
2008-10-22 11:15:00,19.59,19.64,19.55,19.62,39910.999860937285,10.1263,10.1521,10.1056,10.1418,39910.9999
2008-10-22 11:20:00,19.61,19.62,19.49,19.55,36712.557363370885,10.1366,10.1418,10.0746,10.1056,36712.5574
2008-10-22 11:25:00,19.55,19.55,19.42,19.46,61743.846474760125,10.1056,10.1056,10.0384,10.0591,61743.8465
2008-10-22 11:30:00,19.46,19.6,19.46,19.59,35182.86747323043,10.0591,10.1314,10.0591,10.1263,35182.8675
2008-10-22 11:35:00,19.57,19.61,19.53,19.59,68557.91962174942,10.1159,10.1366,10.0952,10.1263,68557.9196
2008-10-22 11:40:00,19.6,19.72,19.57,19.67,56320.40050062579,10.1314,10.1935,10.1159,10.1676,56320.4005
2008-10-22 11:45:00,19.67,19.75,19.63,19.7,48532.88833263802,10.1676,10.209,10.1469,10.1831,48532.8883
2008-10-22 11:50:00,19.69,19.71,19.62,19.63,32123.48769294952,10.178,10.1883,10.1418,10.1469,32123.4877
2008-10-22 11:55:00,19.63,19.7,19.62,19.64,29759.421499096094,10.1469,10.1831,10.1418,10.1521,29759.4215
2008-10-22 12:00:00,19.63,19.64,19.59,19.61,63412.59908218607,10.1469,10.1521,10.1263,10.1366,63412.5991
2008-10-22 12:05:00,19.6,19.66,19.59,19.65,19746.9058545404,10.1314,10.1624,10.1263,10.1573,19746.9059
2008-10-22 12:10:00,19.63,19.63,19.6,19.6,49367.264636351,10.1469,10.1469,10.1314,10.1314,49367.2646
2008-10-22 12:15:00,19.6,19.68,19.59,19.64,35182.86747323043,10.1314,10.1728,10.1263,10.1521,35182.8675
2008-10-22 12:20:00,19.65,19.75,19.65,19.73,28646.91976081213,10.1573,10.209,10.1573,10.1986,28646.9198
2008-10-22 12:25:00,19.73,19.78,19.68,19.68,29203.17062995411,10.1986,10.2245,10.1728,10.1728,29203.1706
2008-10-22 12:30:00,19.67,19.67,19.61,19.64,20025.03128911139,10.1676,10.1676,10.1366,10.1521,20025.0313
2008-10-22 12:35:00,19.64,19.66,19.61,19.65,15296.898901404536,10.1521,10.1624,10.1366,10.1573,15296.8989
2008-10-22 12:40:00,19.65,19.66,19.61,19.64,23640.66193853428,10.1573,10.1624,10.1366,10.1521,23640.6619
2008-10-22 12:45:00,19.65,19.67,19.6,19.62,22667.22291753581,10.1573,10.1676,10.1314,10.1418,22667.2229
2008-10-22 12:50:00,19.64,19.67,19.61,19.66,25309.41454596023,10.1521,10.1676,10.1366,10.1624,25309.4145
2008-10-22 12:55:00,19.65,19.67,19.62,19.63,32540.67584480601,10.1573,10.1676,10.1418,10.1469,32540.6758
2008-10-22 13:00:00,19.62,19.63,19.52,19.57,67862.60603532194,10.1418,10.1469,10.0901,10.1159,67862.606
2008-10-22 13:05:00,19.57,19.64,19.57,19.62,33792.24030037547,10.1159,10.1521,10.1159,10.1418,33792.2403
2008-10-22 13:10:00,19.62,19.63,19.57,19.58,49923.51550549298,10.1418,10.1469,10.1159,10.1211,49923.5155
2008-10-22 13:15:00,19.6,19.6,19.51,19.6,66889.16701432347,10.1314,10.1314,10.0849,10.1314,66889.167
2008-10-22 13:20:00,19.58,19.6,19.48,19.48,55903.2123487693,10.1211,10.1314,10.0694,10.0694,55903.2123
2008-10-22 13:25:00,19.48,19.48,19.42,19.44,42275.06605479072,10.0694,10.0694,10.0384,10.0487,42275.0661
2008-10-22 13:30:00,19.44,19.44,19.35,19.38,86079.82199972188,10.0487,10.0487,10.0022,10.0177,86079.822
2008-10-22 13:35:00,19.38,19.38,19.34,19.34,57015.71408705327,10.0177,10.0177,9.997,9.997,57015.7141
2008-10-22 13:40:00,19.34,19.37,19.31,19.32,86497.01015157838,9.997,10.0125,9.9815,9.9867,86497.0102
2008-10-22 13:45:00,19.32,19.44,19.32,19.38,60770.40745376165,9.9867,10.0487,9.9867,10.0177,60770.4075
2008-10-22 13:50:00,19.37,19.43,19.32,19.43,57015.71408705327,10.0125,10.0436,9.9867,10.0436,57015.7141
2008-10-22 13:55:00,19.43,19.5,19.39,19.48,41301.62703379225,10.0436,10.0797,10.0229,10.0694,41301.627
2008-10-22 14:00:00,19.49,19.49,19.42,19.42,36712.557363370885,10.0746,10.0746,10.0384,10.0384,36712.5574
2008-10-22 14:05:00,19.42,19.44,19.38,19.42,65081.35168961202,10.0384,10.0487,10.0177,10.0384,65081.3517
2008-10-22 14:10:00,19.42,19.44,19.38,19.38,29620.3587818106,10.0384,10.0487,10.0177,10.0177,29620.3588
2008-10-22 14:15:00,19.39,19.47,19.38,19.44,34765.679321373944,10.0229,10.0642,10.0177,10.0487,34765.6793
2008-10-22 14:20:00,19.44,19.52,19.44,19.52,71339.17396745933,10.0487,10.0901,10.0487,10.0901,71339.174
2008-10-22 14:25:00,19.53,19.54,19.49,19.53,49089.13920178001,10.0952,10.1004,10.0746,10.0952,49089.1392
2008-10-22 14:30:00,19.54,19.54,19.38,19.42,34765.679321373944,10.1004,10.1004,10.0177,10.0384,34765.6793
2008-10-22 14:35:00,19.42,19.42,19.36,19.39,52704.769851202895,10.0384,10.0384,10.0074,10.0229,52704.7699
2008-10-22 14:40:00,19.38,19.4,19.3,19.32,87887.63732443332,10.0177,10.028,9.9764,9.9867,87887.6373
2008-10-22 14:45:00,19.32,19.42,19.31,19.37,64107.91266861355,9.9867,10.0384,9.9815,10.0125,64107.9127
2008-10-22 14:50:00,19.37,19.37,19.3,19.34,59657.90571547768,10.0125,10.0125,9.9764,9.997,59657.9057
2008-10-22 14:55:00,19.34,19.42,19.32,19.41,44361.00681407315,9.997,10.0384,9.9867,10.0332,44361.0068
2008-10-22 15:00:00,19.42,19.47,19.39,19.42,66889.16701432347,10.0384,10.0642,10.0229,10.0384,66889.167
2008-10-22 15:05:00,19.42,19.48,19.39,19.47,143651.78695591714,10.0384,10.0694,10.0229,10.0642,143651.787
2008-10-22 15:10:00,19.47,19.48,19.32,19.34,151300.2364066194,10.0642,10.0694,9.9867,9.997,151300.2364
2008-10-22 15:15:00,19.34,19.35,19.29,19.31,138228.3409817828,9.997,10.0022,9.9712,9.9815,138228.341
2008-10-22 15:20:00,19.31,19.35,19.29,19.33,80656.37602558755,9.9815,10.0022,9.9712,9.9919,80656.376
2008-10-22 15:25:00,19.33,19.37,19.21,19.21,114448.616325963,9.9919,10.0125,9.9298,9.9298,114448.6163
2008-10-22 15:30:00,19.21,19.21,19.06,19.06,130023.64066193854,9.9298,9.9298,9.8523,9.8523,130023.6407
2008-10-22 15:35:00,19.06,19.08,18.98,18.98,218467.52885551387,9.8523,9.8626,9.8109,9.8109,218467.5289
2008-10-22 15:40:00,18.98,19.01,18.88,18.96,327075.51105548604,9.8109,9.8265,9.7593,9.8006,327075.5111
2008-10-22 15:45:00,18.96,19.14,18.91,19.08,280072.31261298846,9.8006,9.8937,9.7748,9.8626,280072.3126
2008-10-22 15:50:00,19.06,19.24,19.04,19.16,406480.3226255041,9.8523,9.9453,9.842,9.904,406480.3226
2008-10-22 15:55:00,19.16,19.24,19.12,19.19,388263.1066611042,9.904,9.9453,9.8833,9.9195,388263.1067
2008-10-23 09:30:00,19.23,19.45,19.23,19.36,114031.42817410654,9.9402,10.0539,9.9402,10.0074,114031.4282
2008-10-23 09:35:00,19.36,19.36,19.23,19.34,108468.9194826867,10.0074,10.0074,9.9402,9.997,108468.9195
2008-10-23 09:40:00,19.34,19.46,19.11,19.13,91781.3934084272,9.997,10.0591,9.8781,9.8885,91781.3934
2008-10-23 09:45:00,19.14,19.19,18.88,18.88,112223.61284939508,9.8937,9.9195,9.7593,9.7593,112223.6128
2008-10-23 09:50:00,18.88,18.93,18.78,18.88,106522.04144068976,9.7593,9.7851,9.7076,9.7593,106522.0414
2008-10-23 09:55:00,18.87,19.0,18.85,18.99,123765.81838409124,9.7541,9.8213,9.7437,9.8161,123765.8184
2008-10-23 10:00:00,18.98,19.11,18.96,19.03,94284.52231956614,9.8109,9.8781,9.8006,9.8368,94284.5223
2008-10-23 10:05:00,19.02,19.17,19.01,19.06,101237.65818384092,9.8316,9.9092,9.8265,9.8523,101237.6582
2008-10-23 10:10:00,19.08,19.23,19.05,19.19,84689.19482686692,9.8626,9.9402,9.8471,9.9195,84689.1948
2008-10-23 10:15:00,19.18,19.18,19.02,19.16,94979.8359059936,9.9143,9.9143,9.8316,9.904,94979.8359
2008-10-23 10:20:00,19.17,19.26,19.12,19.17,64525.100820470034,9.9092,9.9557,9.8833,9.9092,64525.1008
2008-10-23 10:25:00,19.18,19.19,18.97,19.06,48532.88833263802,9.9143,9.9195,9.8058,9.8523,48532.8883
2008-10-23 10:30:00,19.06,19.26,19.06,19.26,72173.55027117231,9.8523,9.9557,9.8523,9.9557,72173.5503
2008-10-23 10:35:00,19.26,19.32,19.12,19.13,113753.30273953556,9.9557,9.9867,9.8833,9.8885,113753.3027
2008-10-23 10:40:00,19.12,19.47,19.12,19.47,145181.47684605757,9.8833,10.0642,9.8833,10.0642,145181.4768
2008-10-23 10:45:00,19.47,19.55,19.38,19.38,83159.50493672647,10.0642,10.1056,10.0177,10.0177,83159.5049
2008-10-23 10:50:00,19.39,19.49,19.39,19.42,74815.74189959673,10.0229,10.0746,10.0229,10.0384,74815.7419
2008-10-23 10:55:00,19.42,19.61,19.39,19.58,94701.71047142262,10.0384,10.1366,10.0229,10.1211,94701.7105
2008-10-23 11:00:00,19.58,19.66,19.42,19.42,49506.327353636494,10.1211,10.1624,10.0384,10.0384,49506.3274
2008-10-23 11:05:00,19.43,19.48,19.37,19.43,58406.34125990822,10.0436,10.0694,10.0125,10.0436,58406.3413
2008-10-23 11:10:00,19.43,19.47,19.4,19.41,69114.1704908914,10.0436,10.0642,10.028,10.0332,69114.1705
2008-10-23 11:15:00,19.43,19.46,19.34,19.38,39493.8117090808,10.0436,10.0591,9.997,10.0177,39493.8117
2008-10-23 11:20:00,19.39,19.48,19.38,19.44,54790.71061048533,10.0229,10.0694,10.0177,10.0487,54790.7106
2008-10-23 11:25:00,19.46,19.46,19.41,19.46,45334.44583507162,10.0591,10.0591,10.0332,10.0591,45334.4458
2008-10-23 11:30:00,19.46,19.52,19.44,19.49,58267.27854262273,10.0591,10.0901,10.0487,10.0746,58267.2785
2008-10-23 11:35:00,19.5,19.63,19.49,19.6,78014.18439716313,10.0797,10.1469,10.0746,10.1314,78014.1844
2008-10-23 11:40:00,19.6,19.61,19.37,19.4,54373.522458628846,10.1314,10.1366,10.0125,10.028,54373.5225
2008-10-23 11:45:00,19.39,19.47,19.38,19.42,134751.7730496454,10.0229,10.0642,10.0177,10.0384,134751.773
2008-10-23 11:50:00,19.42,19.49,19.39,19.47,81629.81504658602,10.0384,10.0746,10.0229,10.0642,81629.815
2008-10-23 11:55:00,19.47,19.49,19.42,19.44,90390.76623557226,10.0642,10.0746,10.0384,10.0487,90390.7662
2008-10-23 12:00:00,19.44,19.46,19.28,19.28,77040.74537616466,10.0487,10.0591,9.966,9.966,77040.7454
2008-10-23 12:05:00,19.29,19.34,19.24,19.29,52843.83256848839,9.9712,9.997,9.9453,9.9712,52843.8326
2008-10-23 12:10:00,19.28,19.34,19.28,19.32,33096.92671394799,9.966,9.997,9.966,9.9867,33096.9267
2008-10-23 12:15:00,19.32,19.35,19.13,19.13,79126.68613544709,9.9867,10.0022,9.8885,9.8885,79126.6861
2008-10-23 12:20:00,19.14,19.2,19.06,19.06,62300.0973439021,9.8937,9.9247,9.8523,9.8523,62300.0973
2008-10-23 12:25:00,19.06,19.12,19.01,19.07,78292.30983173412,9.8523,9.8833,9.8265,9.8575,78292.3098
2008-10-23 12:30:00,19.08,19.14,19.03,19.08,48950.07648449451,9.8626,9.8937,9.8368,9.8626,48950.0765
2008-10-23 12:35:00,19.09,19.14,18.99,19.04,63412.59908218607,9.8678,9.8937,9.8161,9.842,63412.5991
2008-10-23 12:40:00,19.03,19.11,19.0,19.1,52704.769851202895,9.8368,9.8781,9.8213,9.873,52704.7699
2008-10-23 12:45:00,19.11,19.14,19.02,19.03,134334.5848977889,9.8781,9.8937,9.8316,9.8368,134334.5849
2008-10-23 12:50:00,19.03,19.14,18.98,18.99,88722.0136281463,9.8368,9.8937,9.8109,9.8161,88722.0136
2008-10-23 12:55:00,18.98,19.0,18.89,18.92,95953.27492699208,9.8109,9.8213,9.7644,9.7799,95953.2749
2008-10-23 13:00:00,18.91,18.98,18.85,18.86,100959.53274926991,9.7748,9.8109,9.7437,9.7489,100959.5327
2008-10-23 13:05:00,18.85,18.93,18.84,18.89,127659.57446808512,9.7437,9.7851,9.7386,9.7644,127659.5745
2008-10-23 13:10:00,18.89,18.9,18.83,18.85,102350.15992212488,9.7644,9.7696,9.7334,9.7437,102350.1599
2008-10-23 13:15:00,18.86,19.0,18.85,18.91,115422.05534696148,9.7489,9.8213,9.7437,9.7748,115422.0553
2008-10-23 13:20:00,18.9,18.9,18.83,18.84,49367.264636351,9.7696,9.7696,9.7334,9.7386,49367.2646
2008-10-23 13:25:00,18.83,18.88,18.78,18.78,122653.31664580728,9.7334,9.7593,9.7076,9.7076,122653.3166
2008-10-23 13:30:00,18.78,18.83,18.7,18.7,100403.28188012796,9.7076,9.7334,9.6662,9.6662,100403.2819
2008-10-23 13:35:00,18.7,18.86,18.7,18.75,87470.44917257685,9.6662,9.7489,9.6662,9.6921,87470.4492
2008-10-23 13:40:00,18.75,18.89,18.75,18.8,84689.19482686692,9.6921,9.7644,9.6921,9.7179,84689.1948
2008-10-23 13:45:00,18.79,18.85,18.72,18.73,61326.65832290363,9.7127,9.7437,9.6765,9.6817,61326.6583
2008-10-23 13:50:00,18.73,18.81,18.7,18.8,86079.82199972188,9.6817,9.7231,9.6662,9.7179,86079.822
2008-10-23 13:55:00,18.8,18.87,18.75,18.77,76901.68265887916,9.7179,9.7541,9.6921,9.7024,76901.6827
2008-10-23 14:00:00,18.77,18.77,18.51,18.55,169378.38965373384,9.7024,9.7024,9.568,9.5887,169378.3897
2008-10-23 14:05:00,18.55,18.61,18.55,18.58,63829.78723404256,9.5887,9.6197,9.5887,9.6042,63829.7872
2008-10-23 14:10:00,18.57,18.58,18.42,18.46,105270.4769851203,9.599,9.6042,9.5215,9.5422,105270.477
2008-10-23 14:15:00,18.47,18.5,18.34,18.35,106243.91600611876,9.5473,9.5628,9.4801,9.4853,106243.916
2008-10-23 14:20:00,18.35,18.39,18.29,18.39,73981.36559588375,9.4853,9.506,9.4543,9.506,73981.3656
2008-10-23 14:25:00,18.38,18.54,18.38,18.51,102211.0972048394,9.5008,9.5835,9.5008,9.568,102211.0972
2008-10-23 14:30:00,18.52,18.7,18.44,18.62,79126.68613544709,9.5732,9.6662,9.5318,9.6249,79126.6861
2008-10-23 14:35:00,18.6,18.76,18.55,18.76,133778.33402864693,9.6145,9.6972,9.5887,9.6972,133778.334
2008-10-23 14:40:00,18.77,18.78,18.56,18.65,125156.4455569462,9.7024,9.7076,9.5938,9.6404,125156.4456
2008-10-23 14:45:00,18.67,18.77,18.55,18.55,112501.73828396609,9.6507,9.7024,9.5887,9.5887,112501.7383
2008-10-23 14:50:00,18.56,18.57,18.39,18.43,103323.59894312336,9.5938,9.599,9.506,9.5266,103323.5989
2008-10-23 14:55:00,18.43,18.45,18.34,18.45,109025.17035182868,9.5266,9.537,9.4801,9.537,109025.1704
2008-10-23 15:00:00,18.47,18.58,18.38,18.55,173133.08302044222,9.5473,9.6042,9.5008,9.5887,173133.083
2008-10-23 15:05:00,18.55,18.8,18.5,18.8,193714.3651786956,9.5887,9.7179,9.5628,9.7179,193714.3652
2008-10-23 15:10:00,18.79,18.99,18.77,18.93,138089.2782644973,9.7127,9.8161,9.7024,9.7851,138089.2783
2008-10-23 15:15:00,18.92,18.92,18.7,18.71,130301.76609650954,9.7799,9.7799,9.6662,9.6714,130301.7661
2008-10-23 15:20:00,18.72,18.99,18.68,18.87,142400.22250034768,9.6765,9.8161,9.6559,9.7541,142400.2225
2008-10-23 15:25:00,18.88,18.91,18.75,18.8,162147.12835488806,9.7593,9.7748,9.6921,9.7179,162147.1284
2008-10-23 15:30:00,18.78,18.81,18.61,18.68,177861.2154081491,9.7076,9.7231,9.6197,9.6559,177861.2154
2008-10-23 15:35:00,18.7,18.83,18.69,18.69,178417.46627729107,9.6662,9.7334,9.661,9.661,178417.4663
2008-10-23 15:40:00,18.69,19.03,18.63,19.03,195104.99235155052,9.661,9.8368,9.63,9.8368,195104.9924
2008-10-23 15:45:00,19.01,19.33,19.01,19.27,207898.76234181612,9.8265,9.9919,9.8265,9.9608,207898.7623
2008-10-23 15:50:00,19.27,19.32,19.08,19.09,181476.846057572,9.9608,9.9867,9.8626,9.8678,181476.8461
2008-10-23 15:55:00,19.09,19.32,19.09,19.3,318870.8107356418,9.8678,9.9867,9.8678,9.9764,318870.8107
2008-10-24 09:30:00,17.98,18.21,17.88,18.11,29481.296064525104,9.294,9.4129,9.2423,9.3612,29481.2961
2008-10-24 09:35:00,18.06,18.52,18.05,18.27,204144.0689751078,9.3354,9.5732,9.3302,9.4439,204144.069
2008-10-24 09:40:00,18.31,18.32,18.02,18.02,81351.68961201502,9.4646,9.4698,9.3147,9.3147,81351.6896
2008-10-24 09:45:00,18.05,18.09,17.92,18.09,97482.96481713254,9.3302,9.3509,9.263,9.3509,97482.9648
2008-10-24 09:50:00,18.11,18.29,18.01,18.26,69809.48407731888,9.3612,9.4543,9.3095,9.4388,69809.4841
2008-10-24 09:55:00,18.24,18.46,18.19,18.36,86497.01015157838,9.4284,9.5422,9.4026,9.4905,86497.0102
2008-10-24 10:00:00,18.37,18.52,18.24,18.44,71339.17396745933,9.4956,9.5732,9.4284,9.5318,71339.174
2008-10-24 10:05:00,18.44,18.5,18.24,18.31,78709.49798359061,9.5318,9.5628,9.4284,9.4646,78709.498
2008-10-24 10:10:00,18.31,18.31,18.1,18.21,47698.51202892505,9.4646,9.4646,9.3561,9.4129,47698.512
2008-10-24 10:15:00,18.19,18.37,18.11,18.37,71617.29940203032,9.4026,9.4956,9.3612,9.4956,71617.2994
2008-10-24 10:20:00,18.37,18.44,18.14,18.17,56042.2750660548,9.4956,9.5318,9.3767,9.3922,56042.2751
2008-10-24 10:25:00,18.16,18.23,18.04,18.2,47003.19844249757,9.3871,9.4233,9.3251,9.4078,47003.1984
2008-10-24 10:30:00,18.19,18.32,18.1,18.32,60492.28201919066,9.4026,9.4698,9.3561,9.4698,60492.282
2008-10-24 10:35:00,18.31,18.43,18.28,18.33,57850.09039076624,9.4646,9.5266,9.4491,9.475,57850.0904
2008-10-24 10:40:00,18.33,18.47,18.26,18.46,40606.313447364766,9.475,9.5473,9.4388,9.5422,40606.3134
2008-10-24 10:45:00,18.46,18.47,18.27,18.34,49228.20191906551,9.5422,9.5473,9.4439,9.4801,49228.2019
2008-10-24 10:50:00,18.34,18.5,18.34,18.44,52426.64441663191,9.4801,9.5628,9.4801,9.5318,52426.6444
2008-10-24 10:55:00,18.45,18.52,18.36,18.44,61743.846474760125,9.537,9.5732,9.4905,9.5318,61743.8465
2008-10-24 11:00:00,18.44,18.52,18.43,18.48,70643.86038103185,9.5318,9.5732,9.5266,9.5525,70643.8604
2008-10-24 11:05:00,18.49,18.56,18.47,18.49,65220.41440689752,9.5577,9.5938,9.5473,9.5577,65220.4144
2008-10-24 11:10:00,18.5,18.51,18.44,18.47,51175.079961062445,9.5628,9.568,9.5318,9.5473,51175.08
2008-10-24 11:15:00,18.47,18.55,18.44,18.55,50201.640940063975,9.5473,9.5887,9.5318,9.5887,50201.6409
2008-10-24 11:20:00,18.55,18.78,18.54,18.7,91781.3934084272,9.5887,9.7076,9.5835,9.6662,91781.3934
2008-10-24 11:25:00,18.71,18.8,18.66,18.77,55625.08691419831,9.6714,9.7179,9.6455,9.7024,55625.0869
2008-10-24 11:30:00,18.77,18.85,18.66,18.69,67723.54331803643,9.7024,9.7437,9.6455,9.661,67723.5433
2008-10-24 11:35:00,18.69,18.96,18.68,18.95,66471.97886246697,9.661,9.8006,9.6559,9.7954,66471.9789
2008-10-24 11:40:00,18.95,18.97,18.85,18.88,83993.88124043944,9.7954,9.8058,9.7437,9.7593,83993.8812
2008-10-24 11:45:00,18.88,18.93,18.8,18.85,70643.86038103185,9.7593,9.7851,9.7179,9.7437,70643.8604
2008-10-24 11:50:00,18.86,18.86,18.72,18.75,78431.37254901961,9.7489,9.7489,9.6765,9.6921,78431.3725
2008-10-24 11:55:00,18.76,18.83,18.75,18.78,48115.70018078154,9.6972,9.7334,9.6921,9.7076,48115.7002
2008-10-24 12:00:00,18.77,18.77,18.7,18.74,100959.53274926991,9.7024,9.7024,9.6662,9.6869,100959.5327
2008-10-24 12:05:00,18.75,18.81,18.7,18.74,44221.94409678766,9.6921,9.7231,9.6662,9.6869,44221.9441
2008-10-24 12:10:00,18.74,18.85,18.73,18.8,56876.65136976777,9.6869,9.7437,9.6817,9.7179,56876.6514
2008-10-24 12:15:00,18.8,18.8,18.73,18.78,73981.36559588375,9.7179,9.7179,9.6817,9.7076,73981.3656
2008-10-24 12:20:00,18.78,18.85,18.7,18.7,83298.56765401196,9.7076,9.7437,9.6662,9.6662,83298.5677
2008-10-24 12:25:00,18.7,18.75,18.65,18.65,93311.08329856768,9.6662,9.6921,9.6404,9.6404,93311.0833
2008-10-24 12:30:00,18.65,18.68,18.61,18.64,57850.09039076624,9.6404,9.6559,9.6197,9.6352,57850.0904
2008-10-24 12:35:00,18.65,18.68,18.61,18.62,35182.86747323043,9.6404,9.6559,9.6197,9.6249,35182.8675
2008-10-24 12:40:00,18.62,18.68,18.55,18.55,72590.73842302879,9.6249,9.6559,9.5887,9.5887,72590.7384
2008-10-24 12:45:00,18.55,18.6,18.51,18.54,50340.70365734947,9.5887,9.6145,9.568,9.5835,50340.7037
2008-10-24 12:50:00,18.56,18.66,18.55,18.64,57154.77680433876,9.5938,9.6455,9.5887,9.6352,57154.7768
2008-10-24 12:55:00,18.65,18.7,18.57,18.59,73703.24016131276,9.6404,9.6662,9.599,9.6094,73703.2402
2008-10-24 13:00:00,18.58,18.7,18.58,18.68,74398.55374774024,9.6042,9.6662,9.6042,9.6559,74398.5537
2008-10-24 13:05:00,18.67,18.73,18.67,18.69,56042.2750660548,9.6507,9.6817,9.6507,9.661,56042.2751
2008-10-24 13:10:00,18.7,18.76,18.68,18.75,59379.78028090669,9.6662,9.6972,9.6559,9.6921,59379.7803
2008-10-24 13:15:00,18.74,18.91,18.7,18.85,74537.61646502573,9.6869,9.7748,9.6662,9.7437,74537.6165
2008-10-24 13:20:00,18.85,18.9,18.76,18.78,78431.37254901961,9.7437,9.7696,9.6972,9.7076,78431.3725
2008-10-24 13:25:00,18.77,18.8,18.75,18.78,196634.682241691,9.7024,9.7179,9.6921,9.7076,196634.6822
2008-10-24 13:30:00,18.79,18.83,18.7,18.72,121679.8776248088,9.7127,9.7334,9.6662,9.6765,121679.8776
2008-10-24 13:35:00,18.71,18.75,18.69,18.69,65220.41440689752,9.6714,9.6921,9.661,9.661,65220.4144
2008-10-24 13:40:00,18.7,18.74,18.6,18.61,140453.34445835074,9.6662,9.6869,9.6145,9.6197,140453.3445
2008-10-24 13:45:00,18.62,18.64,18.48,18.48,100403.28188012796,9.6249,9.6352,9.5525,9.5525,100403.2819
2008-10-24 13:50:00,18.5,18.57,18.46,18.47,61465.72104018913,9.5628,9.599,9.5422,9.5473,61465.721
2008-10-24 13:55:00,18.46,18.51,18.34,18.36,131136.1424002225,9.5422,9.568,9.4801,9.4905,131136.1424
2008-10-24 14:00:00,18.35,18.42,18.34,18.37,55764.1496314838,9.4853,9.5215,9.4801,9.4956,55764.1496
2008-10-24 14:05:00,18.37,18.45,18.34,18.45,41162.564316506745,9.4956,9.537,9.4801,9.537,41162.5643
2008-10-24 14:10:00,18.45,18.55,18.44,18.5,98456.403838131,9.537,9.5887,9.5318,9.5628,98456.4038
2008-10-24 14:15:00,18.51,18.66,18.48,18.65,65081.35168961202,9.568,9.6455,9.5525,9.6404,65081.3517
2008-10-24 14:20:00,18.64,18.64,18.47,18.52,87748.57460714784,9.6352,9.6352,9.5473,9.5732,87748.5746
2008-10-24 14:25:00,18.54,18.55,18.46,18.54,69392.29592546239,9.5835,9.5887,9.5422,9.5835,69392.2959
2008-10-24 14:30:00,18.54,18.82,18.54,18.76,101793.9090529829,9.5835,9.7282,9.5835,9.6972,101793.9091
2008-10-24 14:35:00,18.76,18.78,18.7,18.75,39215.68627450981,9.6972,9.7076,9.6662,9.6921,39215.6863
2008-10-24 14:40:00,18.74,18.8,18.66,18.72,141287.7207620637,9.6869,9.7179,9.6455,9.6765,141287.7208
2008-10-24 14:45:00,18.73,18.73,18.64,18.68,104992.35155054933,9.6817,9.6817,9.6352,9.6559,104992.3516
2008-10-24 14:50:00,18.68,18.79,18.65,18.73,81351.68961201502,9.6559,9.7127,9.6404,9.6817,81351.6896
2008-10-24 14:55:00,18.73,18.97,18.71,18.93,139201.78000278128,9.6817,9.8058,9.6714,9.7851,139201.78
2008-10-24 15:00:00,18.92,19.18,18.89,18.96,153525.23988318734,9.7799,9.9143,9.7644,9.8006,153525.2399
2008-10-24 15:05:00,18.96,19.01,18.88,18.94,69253.2332081769,9.8006,9.8265,9.7593,9.7903,69253.2332
2008-10-24 15:10:00,18.93,19.05,18.78,18.83,85940.75928243638,9.7851,9.8471,9.7076,9.7334,85940.7593
2008-10-24 15:15:00,18.82,18.98,18.73,18.74,75232.93005145321,9.7282,9.8109,9.6817,9.6869,75232.9301
2008-10-24 15:20:00,18.73,19.01,18.7,18.95,87609.51188986233,9.6817,9.8265,9.6662,9.7954,87609.5119
2008-10-24 15:25:00,18.96,19.0,18.81,18.93,71339.17396745933,9.8006,9.8213,9.7231,9.7851,71339.174
2008-10-24 15:30:00,18.94,18.94,18.78,18.88,162981.50465860104,9.7903,9.7903,9.7076,9.7593,162981.5047
2008-10-24 15:35:00,18.88,18.88,18.7,18.74,115978.30621610348,9.7593,9.7593,9.6662,9.6869,115978.3062
2008-10-24 15:40:00,18.76,19.03,18.75,18.94,221248.78320122376,9.6972,9.8368,9.6921,9.7903,221248.7832
2008-10-24 15:45:00,18.96,19.1,18.93,19.06,121262.6894729523,9.8006,9.873,9.7851,9.8523,121262.6895
2008-10-24 15:50:00,19.04,19.06,18.95,19.0,134751.7730496454,9.842,9.8523,9.7954,9.8213,134751.773
2008-10-24 15:55:00,18.99,19.01,18.68,18.68,231400.36156306497,9.8161,9.8265,9.6559,9.6559,231400.3616
2008-10-27 09:30:00,18.36,18.47,18.27,18.28,67306.35516617996,9.4905,9.5473,9.4439,9.4491,67306.3552
2008-10-27 09:35:00,18.28,18.39,18.09,18.36,60492.28201919066,9.4491,9.506,9.3509,9.4905,60492.282
2008-10-27 09:40:00,18.37,18.58,18.36,18.55,88582.9509108608,9.4956,9.6042,9.4905,9.5887,88582.9509
2008-10-27 09:45:00,18.55,18.61,18.32,18.37,70365.73494646086,9.5887,9.6197,9.4698,9.4956,70365.7349
2008-10-27 09:50:00,18.36,18.58,18.36,18.55,68557.91962174942,9.4905,9.6042,9.4905,9.5887,68557.9196
2008-10-27 09:55:00,18.54,18.57,18.48,18.52,131970.5187039355,9.5835,9.599,9.5525,9.5732,131970.5187
2008-10-27 10:00:00,18.52,18.86,18.5,18.78,143095.53608677516,9.5732,9.7489,9.5628,9.7076,143095.5361
2008-10-27 10:05:00,18.81,18.93,18.57,18.6,84828.25754415242,9.7231,9.7851,9.599,9.6145,84828.2575
2008-10-27 10:10:00,18.61,18.73,18.57,18.66,86636.07286886386,9.6197,9.6817,9.599,9.6455,86636.0729
2008-10-27 10:15:00,18.65,18.67,18.44,18.46,94979.8359059936,9.6404,9.6507,9.5318,9.5422,94979.8359
2008-10-27 10:20:00,18.46,18.49,18.4,18.45,81073.56417744403,9.5422,9.5577,9.5111,9.537,81073.5642
2008-10-27 10:25:00,18.46,18.53,18.42,18.44,101376.72090112642,9.5422,9.5783,9.5215,9.5318,101376.7209
2008-10-27 10:30:00,18.44,18.47,18.29,18.3,117786.12154081491,9.5318,9.5473,9.4543,9.4594,117786.1215
2008-10-27 10:35:00,18.28,18.34,18.27,18.34,60492.28201919066,9.4491,9.4801,9.4439,9.4801,60492.282
2008-10-27 10:40:00,18.35,18.42,18.24,18.31,79821.99972187457,9.4853,9.5215,9.4284,9.4646,79821.9997
2008-10-27 10:45:00,18.32,18.54,18.29,18.53,114587.67904324851,9.4698,9.5835,9.4543,9.5783,114587.679
2008-10-27 10:50:00,18.52,18.59,18.47,18.47,53261.02072034488,9.5732,9.6094,9.5473,9.5473,53261.0207
2008-10-27 10:55:00,18.48,18.6,18.48,18.57,84272.00667501043,9.5525,9.6145,9.5525,9.599,84272.0067
2008-10-27 11:00:00,18.57,18.62,18.49,18.49,43943.81866221666,9.599,9.6249,9.5577,9.5577,43943.8187
2008-10-27 11:05:00,18.51,18.7,18.47,18.68,42275.06605479072,9.568,9.6662,9.5473,9.6559,42275.0661
2008-10-27 11:10:00,18.68,18.83,18.67,18.8,74537.61646502573,9.6559,9.7334,9.6507,9.7179,74537.6165
2008-10-27 11:15:00,18.83,18.84,18.59,18.59,44778.19496592964,9.7334,9.7386,9.6094,9.6094,44778.195
2008-10-27 11:20:00,18.6,18.64,18.5,18.54,35321.93019051592,9.6145,9.6352,9.5628,9.5835,35321.9302
2008-10-27 11:25:00,18.54,18.55,18.47,18.54,33931.30301766097,9.5835,9.5887,9.5473,9.5835,33931.303
2008-10-27 11:30:00,18.55,18.55,18.46,18.47,39632.874426366296,9.5887,9.5887,9.5422,9.5473,39632.8744
2008-10-27 11:35:00,18.46,18.54,18.44,18.5,33931.30301766097,9.5422,9.5835,9.5318,9.5628,33931.303
2008-10-27 11:40:00,18.49,18.62,18.46,18.58,59936.03115004868,9.5577,9.6249,9.5422,9.6042,59936.0312
2008-10-27 11:45:00,18.58,18.69,18.57,18.63,54512.58517591434,9.6042,9.661,9.599,9.63,54512.5852
2008-10-27 11:50:00,18.62,18.74,18.59,18.68,78987.6234181616,9.6249,9.6869,9.6094,9.6559,78987.6234
2008-10-27 11:55:00,18.66,18.73,18.62,18.7,48115.70018078154,9.6455,9.6817,9.6249,9.6662,48115.7002
2008-10-27 12:00:00,18.68,18.84,18.68,18.76,52565.7071339174,9.6559,9.7386,9.6559,9.6972,52565.7071
2008-10-27 12:05:00,18.75,18.88,18.71,18.85,43665.69322764567,9.6921,9.7593,9.6714,9.7437,43665.6932
2008-10-27 12:10:00,18.85,18.91,18.82,18.88,58406.34125990822,9.7437,9.7748,9.7282,9.7593,58406.3413
2008-10-27 12:15:00,18.85,18.85,18.74,18.8,64803.22625504103,9.7437,9.7437,9.6869,9.7179,64803.2263
2008-10-27 12:20:00,18.8,18.83,18.72,18.73,49367.264636351,9.7179,9.7334,9.6765,9.6817,49367.2646
2008-10-27 12:25:00,18.73,18.85,18.72,18.75,62021.97190933112,9.6817,9.7437,9.6765,9.6921,62021.9719
2008-10-27 12:30:00,18.75,18.85,18.71,18.84,50618.82909192046,9.6921,9.7437,9.6714,9.7386,50618.8291
2008-10-27 12:35:00,18.83,18.9,18.79,18.85,43109.442358503686,9.7334,9.7696,9.7127,9.7437,43109.4424
2008-10-27 12:40:00,18.86,19.0,18.83,18.89,63690.724516757065,9.7489,9.8213,9.7334,9.7644,63690.7245
2008-10-27 12:45:00,18.88,19.03,18.85,18.98,98734.529272702,9.7593,9.8368,9.7437,9.8109,98734.5293
2008-10-27 12:50:00,18.98,19.13,18.96,19.09,119454.87414824088,9.8109,9.8885,9.8006,9.8678,119454.8741
2008-10-27 12:55:00,19.08,19.14,19.01,19.06,130023.64066193854,9.8626,9.8937,9.8265,9.8523,130023.6407
2008-10-27 13:00:00,19.06,19.1,18.98,19.05,59240.7175636212,9.8523,9.873,9.8109,9.8471,59240.7176
2008-10-27 13:05:00,19.06,19.08,18.98,19.03,42414.12877207621,9.8523,9.8626,9.8109,9.8368,42414.1288
2008-10-27 13:10:00,19.02,19.08,19.0,19.05,93450.14601585316,9.8316,9.8626,9.8213,9.8471,93450.146
2008-10-27 13:15:00,19.05,19.11,19.02,19.08,57711.02767348074,9.8471,9.8781,9.8316,9.8626,57711.0277
2008-10-27 13:20:00,19.08,19.22,19.06,19.2,61187.59560561814,9.8626,9.935,9.8523,9.9247,61187.5956
2008-10-27 13:25:00,19.2,19.21,19.14,19.19,73146.98929217078,9.9247,9.9298,9.8937,9.9195,73146.9893
2008-10-27 13:30:00,19.2,19.33,19.14,19.31,114031.42817410654,9.9247,9.9919,9.8937,9.9815,114031.4282
2008-10-27 13:35:00,19.32,19.33,19.26,19.29,132109.581421221,9.9867,9.9919,9.9557,9.9712,132109.5814
2008-10-27 13:40:00,19.29,19.47,19.29,19.45,163537.75552774302,9.9712,10.0642,9.9712,10.0539,163537.7555
2008-10-27 13:45:00,19.45,19.47,19.38,19.41,85245.4456960089,10.0539,10.0642,10.0177,10.0332,85245.4457
2008-10-27 13:50:00,19.41,19.42,19.31,19.32,55207.89876234182,10.0332,10.0384,9.9815,9.9867,55207.8988
2008-10-27 13:55:00,19.33,19.34,19.22,19.25,41023.50159922125,9.9919,9.997,9.935,9.9505,41023.5016
2008-10-27 14:00:00,19.25,19.27,19.1,19.14,162842.44194131554,9.9505,9.9608,9.873,9.8937,162842.4419
2008-10-27 14:05:00,19.14,19.16,19.07,19.15,82186.065915728,9.8937,9.904,9.8575,9.8988,82186.0659
2008-10-27 14:10:00,19.14,19.16,19.1,19.14,94006.39688499512,9.8937,9.904,9.873,9.8937,94006.3969
2008-10-27 14:15:00,19.14,19.19,19.14,19.16,96787.65123070506,9.8937,9.9195,9.8937,9.904,96787.6512
2008-10-27 14:20:00,19.17,19.21,19.14,19.17,131275.205117508,9.9092,9.9298,9.8937,9.9092,131275.2051
2008-10-27 14:25:00,19.18,19.19,19.09,19.11,205951.88429981924,9.9143,9.9195,9.8678,9.8781,205951.8843
2008-10-27 14:30:00,19.11,19.16,19.08,19.08,169100.26421916287,9.8781,9.904,9.8626,9.8626,169100.2642
2008-10-27 14:35:00,19.08,19.18,19.08,19.11,99151.71742455848,9.8626,9.9143,9.8626,9.8781,99151.7174
2008-10-27 14:40:00,19.11,19.24,19.09,19.18,123348.63023223476,9.8781,9.9453,9.8678,9.9143,123348.6302
2008-10-27 14:45:00,19.18,19.23,19.14,19.16,104714.22611597832,9.9143,9.9402,9.8937,9.904,104714.2261
2008-10-27 14:50:00,19.17,19.19,19.06,19.14,151856.48727576138,9.9092,9.9195,9.8523,9.8937,151856.4873
2008-10-27 14:55:00,19.14,19.19,19.06,19.06,123070.50479766376,9.8937,9.9195,9.8523,9.8523,123070.5048
2008-10-27 15:00:00,19.06,19.1,19.01,19.01,127798.6371853706,9.8523,9.873,9.8265,9.8265,127798.6372
2008-10-27 15:05:00,19.01,19.13,19.01,19.13,197051.87039354752,9.8265,9.8885,9.8265,9.8885,197051.8704
2008-10-27 15:10:00,19.14,19.19,19.13,19.18,103740.78709497984,9.8937,9.9195,9.8885,9.9143,103740.7871
2008-10-27 15:15:00,19.19,19.24,19.19,19.22,142400.22250034768,9.9195,9.9453,9.9195,9.935,142400.2225
2008-10-27 15:20:00,19.21,19.23,19.14,19.18,137393.9646780698,9.9298,9.9402,9.8937,9.9143,137393.9647
2008-10-27 15:25:00,19.18,19.24,19.15,19.24,167987.76248087888,9.9143,9.9453,9.8988,9.9453,167987.7625
2008-10-27 15:30:00,19.24,19.38,19.2,19.29,219162.8424419413,9.9453,10.0177,9.9247,9.9712,219162.8424
2008-10-27 15:35:00,19.29,19.32,19.16,19.29,209845.64038381312,9.9712,9.9867,9.904,9.9712,209845.6404
2008-10-27 15:40:00,19.29,19.29,19.21,19.27,265609.7900152969,9.9712,9.9712,9.9298,9.9608,265609.79
2008-10-27 15:45:00,19.27,19.29,19.19,19.28,242386.3162286192,9.9608,9.9712,9.9195,9.966,242386.3162
2008-10-27 15:50:00,19.29,19.31,19.06,19.08,248783.201223752,9.9712,9.9815,9.8523,9.8626,248783.2012
2008-10-27 15:55:00,19.08,19.08,18.84,18.86,438047.5594493117,9.8626,9.8626,9.7386,9.7489,438047.5594
2008-10-28 09:30:00,19.49,19.49,19.13,19.21,66054.7907106105,10.0746,10.0746,9.8885,9.9298,66054.7907
2008-10-28 09:35:00,19.21,19.23,19.06,19.19,73703.24016131276,9.9298,9.9402,9.8523,9.9195,73703.2402
2008-10-28 09:40:00,19.18,19.23,19.08,19.13,42414.12877207621,9.9143,9.9402,9.8626,9.8885,42414.1288
2008-10-28 09:45:00,19.13,19.29,19.12,19.22,48950.07648449451,9.8885,9.9712,9.8833,9.935,48950.0765
2008-10-28 09:50:00,19.21,19.24,19.06,19.19,53261.02072034488,9.9298,9.9453,9.8523,9.9195,53261.0207
2008-10-28 09:55:00,19.19,19.24,19.07,19.15,87748.57460714784,9.9195,9.9453,9.8575,9.8988,87748.5746
2008-10-28 10:00:00,19.14,19.14,18.84,18.89,98317.3411208455,9.8937,9.8937,9.7386,9.7644,98317.3411
2008-10-28 10:05:00,18.89,19.01,18.85,18.94,52565.7071339174,9.7644,9.8265,9.7437,9.7903,52565.7071
2008-10-28 10:10:00,18.94,19.07,18.93,19.03,94979.8359059936,9.7903,9.8575,9.7851,9.8368,94979.8359
2008-10-28 10:15:00,19.03,19.04,18.98,19.0,99429.84285912948,9.8368,9.842,9.8109,9.8213,99429.8429
2008-10-28 10:20:00,18.99,19.01,18.93,18.98,65498.5398414685,9.8161,9.8265,9.7851,9.8109,65498.5398
2008-10-28 10:25:00,18.98,19.05,18.93,18.96,75789.1809205952,9.8109,9.8471,9.7851,9.8006,75789.1809
2008-10-28 10:30:00,18.96,18.96,18.88,18.9,75789.1809205952,9.8006,9.8006,9.7593,9.7696,75789.1809
2008-10-28 10:35:00,18.91,18.97,18.82,18.82,32540.67584480601,9.7748,9.8058,9.7282,9.7282,32540.6758
2008-10-28 10:40:00,18.8,18.82,18.73,18.78,30732.860520094564,9.7179,9.7282,9.6817,9.7076,30732.8605
2008-10-28 10:45:00,18.78,18.82,18.72,18.8,45473.50855235712,9.7076,9.7282,9.6765,9.7179,45473.5086
2008-10-28 10:50:00,18.8,18.83,18.68,18.7,97065.77666527603,9.7179,9.7334,9.6559,9.6662,97065.7767
2008-10-28 10:55:00,18.71,18.72,18.62,18.67,54929.77332777083,9.6714,9.6765,9.6249,9.6507,54929.7733
2008-10-28 11:00:00,18.68,18.81,18.68,18.78,42275.06605479072,9.6559,9.7231,9.6559,9.7076,42275.0661
2008-10-28 11:05:00,18.8,18.83,18.66,18.69,46586.01029064108,9.7179,9.7334,9.6455,9.661,46586.0103
2008-10-28 11:10:00,18.7,18.8,18.7,18.8,37268.80823251286,9.6662,9.7179,9.6662,9.7179,37268.8082
2008-10-28 11:15:00,18.83,18.87,18.8,18.84,39215.68627450981,9.7334,9.7541,9.7179,9.7386,39215.6863
2008-10-28 11:20:00,18.84,18.89,18.76,18.78,60214.15658461967,9.7386,9.7644,9.6972,9.7076,60214.1566
2008-10-28 11:25:00,18.77,18.85,18.75,18.8,55764.1496314838,9.7024,9.7437,9.6921,9.7179,55764.1496
2008-10-28 11:30:00,18.8,19.01,18.79,19.0,48671.95104992352,9.7179,9.8265,9.7127,9.8213,48671.951
2008-10-28 11:35:00,18.99,19.01,18.93,18.97,29481.296064525104,9.8161,9.8265,9.7851,9.8058,29481.2961
2008-10-28 11:40:00,18.94,19.08,18.89,19.01,57015.71408705327,9.7903,9.8626,9.7644,9.8265,57015.7141
2008-10-28 11:45:00,18.99,19.01,18.95,18.98,24475.03824224725,9.8161,9.8265,9.7954,9.8109,24475.0382
2008-10-28 11:50:00,18.97,19.02,18.93,18.96,33235.98943123349,9.8058,9.8316,9.7851,9.8006,33235.9894
2008-10-28 11:55:00,18.96,19.03,18.96,18.99,35739.118342372414,9.8006,9.8368,9.8006,9.8161,35739.1183
2008-10-28 12:00:00,18.99,19.0,18.93,18.96,43943.81866221666,9.8161,9.8213,9.7851,9.8006,43943.8187
2008-10-28 12:05:00,18.95,19.03,18.93,19.01,42553.19148936171,9.7954,9.8368,9.7851,9.8265,42553.1915
2008-10-28 12:10:00,19.02,19.06,18.96,19.01,34348.49116951745,9.8316,9.8523,9.8006,9.8265,34348.4912
2008-10-28 12:15:00,19.01,19.01,18.96,18.98,52565.7071339174,9.8265,9.8265,9.8006,9.8109,52565.7071
2008-10-28 12:20:00,18.98,18.99,18.93,18.98,33931.30301766097,9.8109,9.8161,9.7851,9.8109,33931.303
2008-10-28 12:25:00,18.97,18.99,18.94,18.97,40467.25073007927,9.8058,9.8161,9.7903,9.8058,40467.2507
2008-10-28 12:30:00,18.98,19.08,18.96,19.03,66332.91614518149,9.8109,9.8626,9.8006,9.8368,66332.9161
2008-10-28 12:35:00,19.03,19.09,18.97,18.99,45056.32040050063,9.8368,9.8678,9.8058,9.8161,45056.3204
2008-10-28 12:40:00,18.99,19.12,18.97,19.08,29759.421499096094,9.8161,9.8833,9.8058,9.8626,29759.4215
2008-10-28 12:45:00,19.08,19.16,19.08,19.15,52426.64441663191,9.8626,9.904,9.8626,9.8988,52426.6444
2008-10-28 12:50:00,19.16,19.2,19.05,19.05,51453.20539563344,9.904,9.9247,9.8471,9.8471,51453.2054
2008-10-28 12:55:00,19.05,19.12,19.04,19.08,81768.87776387151,9.8471,9.8833,9.842,9.8626,81768.8778
2008-10-28 13:00:00,19.08,19.11,19.06,19.1,39910.999860937285,9.8626,9.8781,9.8523,9.873,39910.9999
2008-10-28 13:05:00,19.09,19.25,19.09,19.19,54095.39702405786,9.8678,9.9505,9.8678,9.9195,54095.397
2008-10-28 13:10:00,19.19,19.32,19.19,19.29,35460.992907801425,9.9195,9.9867,9.9195,9.9712,35460.9929
2008-10-28 13:15:00,19.29,19.29,19.24,19.28,51453.20539563344,9.9712,9.9712,9.9453,9.966,51453.2054
2008-10-28 13:20:00,19.29,19.3,19.26,19.28,45890.6967042136,9.9712,9.9764,9.9557,9.966,45890.6967
2008-10-28 13:25:00,19.28,19.28,19.19,19.2,31706.299541093034,9.966,9.966,9.9195,9.9247,31706.2995
2008-10-28 13:30:00,19.21,19.22,19.16,19.19,30037.546933667087,9.9298,9.935,9.904,9.9195,30037.5469
2008-10-28 13:35:00,19.21,19.21,19.12,19.13,26839.104436100683,9.9298,9.9298,9.8833,9.8885,26839.1044
2008-10-28 13:40:00,19.14,19.19,19.13,19.16,50757.891809205954,9.8937,9.9195,9.8885,9.904,50757.8918
2008-10-28 13:45:00,19.15,19.18,19.11,19.11,36851.62008065638,9.8988,9.9143,9.8781,9.8781,36851.6201
2008-10-28 13:50:00,19.11,19.12,19.05,19.08,65776.6652760395,9.8781,9.8833,9.8471,9.8626,65776.6653
2008-10-28 13:55:00,19.09,19.1,19.0,19.08,53261.02072034488,9.8678,9.873,9.8213,9.8626,53261.0207
2008-10-28 14:00:00,19.07,19.11,19.06,19.1,73286.05200945627,9.8575,9.8781,9.8523,9.873,73286.052
2008-10-28 14:05:00,19.09,19.17,19.09,19.11,59518.84299819219,9.8678,9.9092,9.8678,9.8781,59518.843
2008-10-28 14:10:00,19.11,19.27,19.11,19.27,74815.74189959673,9.8781,9.9608,9.8781,9.9608,74815.7419
2008-10-28 14:15:00,19.27,19.36,19.26,19.31,106104.85328883328,9.9608,10.0074,9.9557,9.9815,106104.8533
2008-10-28 14:20:00,19.34,19.45,19.32,19.45,60353.21930190516,9.997,10.0539,9.9867,10.0539,60353.2193
2008-10-28 14:25:00,19.44,19.53,19.41,19.49,74537.61646502573,10.0487,10.0952,10.0332,10.0746,74537.6165
2008-10-28 14:30:00,19.5,19.62,19.5,19.57,86914.19830343485,10.0797,10.1418,10.0797,10.1159,86914.1983
2008-10-28 14:35:00,19.57,19.6,19.5,19.52,64803.22625504103,10.1159,10.1314,10.0797,10.0901,64803.2263
2008-10-28 14:40:00,19.52,19.74,19.47,19.73,91503.2679738562,10.0901,10.2038,10.0642,10.1986,91503.268
2008-10-28 14:45:00,19.72,19.79,19.64,19.74,105826.72785426228,10.1935,10.2296,10.1521,10.2038,105826.7279
2008-10-28 14:50:00,19.75,19.9,19.7,19.9,113197.05187039357,10.209,10.2865,10.1831,10.2865,113197.0519
2008-10-28 14:55:00,19.91,20.08,19.9,20.01,186900.2920317063,10.2917,10.3795,10.2865,10.3434,186900.292
2008-10-28 15:00:00,20.02,20.07,19.93,19.98,66471.97886246697,10.3485,10.3744,10.302,10.3279,66471.9789
2008-10-28 15:05:00,19.98,19.98,19.83,19.84,56181.33778334029,10.3279,10.3279,10.2503,10.2555,56181.3378
2008-10-28 15:10:00,19.85,20.02,19.84,19.99,119315.81143095536,10.2607,10.3485,10.2555,10.333,119315.8114
2008-10-28 15:15:00,20.01,20.13,19.94,20.11,98595.4665554165,10.3434,10.4054,10.3072,10.3951,98595.4666
2008-10-28 15:20:00,20.13,20.42,20.13,20.42,155193.99249061328,10.4054,10.5553,10.4054,10.5553,155193.9925
2008-10-28 15:25:00,20.42,20.53,20.33,20.49,177861.2154081491,10.5553,10.6122,10.5088,10.5915,177861.2154
2008-10-28 15:30:00,20.48,20.49,20.15,20.29,167292.4488944514,10.5863,10.5915,10.4157,10.4881,167292.4489
2008-10-28 15:35:00,20.29,20.55,20.28,20.47,268530.10707829235,10.4881,10.6225,10.4829,10.5811,268530.1071
2008-10-28 15:40:00,20.47,20.56,20.44,20.56,358225.5597274371,10.5811,10.6277,10.5656,10.6277,358225.5597
2008-10-28 15:45:00,20.56,20.61,20.44,20.61,185370.60214156585,10.6277,10.6535,10.5656,10.6535,185370.6021
2008-10-28 15:50:00,20.6,20.72,20.57,20.7,246836.323181755,10.6483,10.7104,10.6328,10.7,246836.3232
2008-10-28 15:55:00,20.7,21.06,20.69,21.04,456960.0890001391,10.7,10.8861,10.6949,10.8758,456960.089
2008-10-29 09:30:00,21.03,21.03,20.6,20.83,79126.68613544709,10.8706,10.8706,10.6483,10.7672,79126.6861
2008-10-29 09:35:00,20.83,20.83,20.45,20.54,94562.64775413711,10.7672,10.7672,10.5708,10.6173,94562.6478
2008-10-29 09:40:00,20.57,20.82,20.57,20.71,121540.81490752332,10.6328,10.7621,10.6328,10.7052,121540.8149
2008-10-29 09:45:00,20.7,20.77,20.65,20.73,90390.76623557226,10.7,10.7362,10.6742,10.7155,90390.7662
2008-10-29 09:50:00,20.73,20.73,20.44,20.51,78848.5607008761,10.7155,10.7155,10.5656,10.6018,78848.5607
2008-10-29 09:55:00,20.49,20.61,20.45,20.45,59796.968432763184,10.5915,10.6535,10.5708,10.5708,59796.9684
2008-10-29 10:00:00,20.47,20.47,20.31,20.42,85245.4456960089,10.5811,10.5811,10.4984,10.5553,85245.4457
2008-10-29 10:05:00,20.43,20.56,20.42,20.54,58128.21582533723,10.5605,10.6277,10.5553,10.6173,58128.2158
2008-10-29 10:10:00,20.56,20.68,20.49,20.68,59240.7175636212,10.6277,10.6897,10.5915,10.6897,59240.7176
2008-10-29 10:15:00,20.69,20.83,20.68,20.82,127103.32359894313,10.6949,10.7672,10.6897,10.7621,127103.3236
2008-10-29 10:20:00,20.82,20.83,20.67,20.71,71200.11125017384,10.7621,10.7672,10.6845,10.7052,71200.1113
2008-10-29 10:25:00,20.68,20.78,20.66,20.67,95397.0240578501,10.6897,10.7414,10.6794,10.6845,95397.0241
2008-10-29 10:30:00,20.68,20.77,20.64,20.68,165206.508135169,10.6897,10.7362,10.669,10.6897,165206.5081
2008-10-29 10:35:00,20.68,20.69,20.45,20.53,102350.15992212488,10.6897,10.6949,10.5708,10.6122,102350.1599
2008-10-29 10:40:00,20.53,20.57,20.47,20.56,113475.17730496454,10.6122,10.6328,10.5811,10.6277,113475.1773
2008-10-29 10:45:00,20.58,20.65,20.54,20.6,69948.54679460438,10.638,10.6742,10.6173,10.6483,69948.5468
2008-10-29 10:50:00,20.6,20.7,20.57,20.61,84132.94395772494,10.6483,10.7,10.6328,10.6535,84132.944
2008-10-29 10:55:00,20.61,20.7,20.59,20.67,101098.59546655545,10.6535,10.7,10.6432,10.6845,101098.5955
2008-10-29 11:00:00,20.67,20.74,20.66,20.74,73842.30287859826,10.6845,10.7207,10.6794,10.7207,73842.3029
2008-10-29 11:05:00,20.74,20.79,20.7,20.75,74815.74189959673,10.7207,10.7466,10.7,10.7259,74815.7419
2008-10-29 11:10:00,20.74,20.75,20.67,20.72,181894.03420942847,10.7207,10.7259,10.6845,10.7104,181894.0342
2008-10-29 11:15:00,20.72,20.72,20.65,20.7,146989.29217076904,10.7104,10.7104,10.6742,10.7,146989.2922
2008-10-29 11:20:00,20.7,20.75,20.65,20.67,216381.58809623143,10.7,10.7259,10.6742,10.6845,216381.5881
2008-10-29 11:25:00,20.67,20.67,20.56,20.65,57989.15310805174,10.6845,10.6845,10.6277,10.6742,57989.1531
2008-10-29 11:30:00,20.65,20.71,20.6,20.66,76206.36907245168,10.6742,10.7052,10.6483,10.6794,76206.3691
2008-10-29 11:35:00,20.68,20.7,20.6,20.67,65359.47712418301,10.6897,10.7,10.6483,10.6845,65359.4771
2008-10-29 11:40:00,20.68,20.69,20.62,20.67,66471.97886246697,10.6897,10.6949,10.6587,10.6845,66471.9789
2008-10-29 11:45:00,20.67,20.7,20.64,20.68,158670.56042275068,10.6845,10.7,10.669,10.6897,158670.5604
2008-10-29 11:50:00,20.67,20.75,20.67,20.72,56598.525935196776,10.6845,10.7259,10.6845,10.7104,56598.5259
2008-10-29 11:55:00,20.73,20.75,20.67,20.71,37407.870949798365,10.7155,10.7259,10.6845,10.7052,37407.8709
2008-10-29 12:00:00,20.72,20.74,20.67,20.7,55903.2123487693,10.7104,10.7207,10.6845,10.7,55903.2123
2008-10-29 12:05:00,20.7,20.72,20.67,20.69,36573.49464608539,10.7,10.7104,10.6845,10.6949,36573.4946
2008-10-29 12:10:00,20.68,20.72,20.68,20.7,46307.88485607009,10.6897,10.7104,10.6897,10.7,46307.8849
2008-10-29 12:15:00,20.71,20.72,20.67,20.67,31845.362258378533,10.7052,10.7104,10.6845,10.6845,31845.3623
2008-10-29 12:20:00,20.67,20.75,20.67,20.72,44221.94409678766,10.6845,10.7259,10.6845,10.7104,44221.9441
2008-10-29 12:25:00,20.72,20.77,20.7,20.75,20720.34487553887,10.7104,10.7362,10.7,10.7259,20720.3449
2008-10-29 12:30:00,20.75,20.87,20.75,20.87,42692.2542066472,10.7259,10.7879,10.7259,10.7879,42692.2542
2008-10-29 12:35:00,20.86,21.0,20.84,20.96,79821.99972187457,10.7827,10.8551,10.7724,10.8344,79821.9997
2008-10-29 12:40:00,20.97,20.98,20.9,20.93,60492.28201919066,10.8396,10.8448,10.8034,10.8189,60492.282
2008-10-29 12:45:00,20.92,20.95,20.9,20.94,31706.299541093034,10.8138,10.8293,10.8034,10.8241,31706.2995
2008-10-29 12:50:00,20.94,20.98,20.93,20.93,47003.19844249757,10.8241,10.8448,10.8189,10.8189,47003.1984
2008-10-29 12:55:00,20.93,20.97,20.88,20.9,36017.243776943404,10.8189,10.8396,10.7931,10.8034,36017.2438
2008-10-29 13:00:00,20.91,20.95,20.88,20.95,23223.4737866778,10.8086,10.8293,10.7931,10.8293,23223.4738
2008-10-29 13:05:00,20.95,21.02,20.9,20.9,49645.39007092199,10.8293,10.8654,10.8034,10.8034,49645.3901
2008-10-29 13:10:00,20.91,20.91,20.85,20.86,82186.065915728,10.8086,10.8086,10.7776,10.7827,82186.0659
2008-10-29 13:15:00,20.86,20.91,20.86,20.9,73564.17744402726,10.7827,10.8086,10.7827,10.8034,73564.1774
2008-10-29 13:20:00,20.9,20.92,20.83,20.9,66193.85342789599,10.8034,10.8138,10.7672,10.8034,66193.8534
2008-10-29 13:25:00,20.9,20.93,20.87,20.89,40328.18801279378,10.8034,10.8189,10.7879,10.7982,40328.188
2008-10-29 13:30:00,20.89,21.03,20.88,21.03,72868.86385759979,10.7982,10.8706,10.7931,10.8706,72868.8639
2008-10-29 13:35:00,21.03,21.03,20.97,20.97,81351.68961201502,10.8706,10.8706,10.8396,10.8396,81351.6896
2008-10-29 13:40:00,20.97,20.98,20.92,20.93,42970.37964121819,10.8396,10.8448,10.8138,10.8189,42970.3796
2008-10-29 13:45:00,20.92,20.98,20.92,20.95,73564.17744402726,10.8138,10.8448,10.8138,10.8293,73564.1774
2008-10-29 13:50:00,20.95,20.98,20.9,20.97,61604.78375747462,10.8293,10.8448,10.8034,10.8396,61604.7838
2008-10-29 13:55:00,20.97,21.0,20.85,20.87,143095.53608677516,10.8396,10.8551,10.7776,10.7879,143095.5361
2008-10-29 14:00:00,20.86,20.97,20.83,20.83,69114.1704908914,10.7827,10.8396,10.7672,10.7672,69114.1705
2008-10-29 14:05:00,20.83,20.83,20.7,20.77,45612.57126964261,10.7672,10.7672,10.7,10.7362,45612.5713
2008-10-29 14:10:00,20.77,20.93,20.53,20.8,83993.88124043944,10.7362,10.8189,10.6122,10.7517,83993.8812
2008-10-29 14:15:00,20.8,20.89,20.59,20.84,89139.20178000278,10.7517,10.7982,10.6432,10.7724,89139.2018
2008-10-29 14:20:00,20.81,20.91,20.51,20.6,195522.18050340703,10.7569,10.8086,10.6018,10.6483,195522.1805
2008-10-29 14:25:00,20.6,20.74,20.47,20.67,127520.51175079962,10.6483,10.7207,10.5811,10.6845,127520.5118
2008-10-29 14:30:00,20.69,20.7,20.42,20.5,138645.52913363927,10.6949,10.7,10.5553,10.5966,138645.5291
2008-10-29 14:35:00,20.49,20.66,20.49,20.66,76067.30635516619,10.5915,10.6794,10.5915,10.6794,76067.3064
2008-10-29 14:40:00,20.66,20.83,20.66,20.73,115143.9299123905,10.6794,10.7672,10.6794,10.7155,115143.9299
2008-10-29 14:45:00,20.73,20.91,20.67,20.87,92476.70699485469,10.7155,10.8086,10.6845,10.7879,92476.707
2008-10-29 14:50:00,20.86,20.86,20.61,20.61,97900.15296898902,10.7827,10.7827,10.6535,10.6535,97900.153
2008-10-29 14:55:00,20.62,20.86,20.6,20.77,89278.26449728828,10.6587,10.7827,10.6483,10.7362,89278.2645
2008-10-29 15:00:00,20.77,20.86,20.63,20.74,88861.0763454318,10.7362,10.7827,10.6638,10.7207,88861.0763
2008-10-29 15:05:00,20.74,20.85,20.69,20.71,70782.92309831735,10.7207,10.7776,10.6949,10.7052,70782.9231
2008-10-29 15:10:00,20.69,20.93,20.65,20.9,84550.13210958143,10.6949,10.8189,10.6742,10.8034,84550.1321
2008-10-29 15:15:00,20.89,21.05,20.82,21.03,142122.09706577667,10.7982,10.8809,10.7621,10.8706,142122.0971
2008-10-29 15:20:00,21.03,21.21,21.03,21.2,221944.09678765124,10.8706,10.9637,10.8706,10.9585,221944.0968
2008-10-29 15:25:00,21.2,21.29,21.11,21.11,99568.90557641497,10.9585,11.005,10.912,10.912,99568.9056
2008-10-29 15:30:00,21.11,21.21,20.88,20.89,196773.7449589765,10.912,10.9637,10.7931,10.7982,196773.745
2008-10-29 15:35:00,20.89,21.01,20.85,20.94,139479.90543735225,10.7982,10.8603,10.7776,10.8241,139479.9054
2008-10-29 15:40:00,20.94,21.11,20.94,21.06,165901.82172159644,10.8241,10.912,10.8241,10.8861,165901.8217
2008-10-29 15:45:00,21.06,21.35,21.03,21.31,219580.03059379783,10.8861,11.036,10.8706,11.0153,219580.0306
2008-10-29 15:50:00,21.31,21.33,20.87,20.9,273953.55305242667,11.0153,11.0257,10.7879,10.8034,273953.5531
2008-10-29 15:55:00,20.9,20.99,20.45,20.56,323459.8804060632,10.8034,10.8499,10.5708,10.6277,323459.8804
2008-10-30 09:30:00,21.07,21.24,20.91,21.24,57154.77680433876,10.8913,10.9792,10.8086,10.9792,57154.7768
2008-10-30 09:35:00,21.22,21.24,21.06,21.16,53956.33430677236,10.9688,10.9792,10.8861,10.9378,53956.3343
2008-10-30 09:40:00,21.16,21.52,21.07,21.49,92198.5815602837,10.9378,11.1239,10.8913,11.1084,92198.5816
2008-10-30 09:45:00,21.49,21.57,21.48,21.5,113057.98915310806,11.1084,11.1497,11.1032,11.1136,113057.9892
2008-10-30 09:50:00,21.51,21.54,21.41,21.41,68836.0450563204,11.1187,11.1342,11.067,11.067,68836.0451
2008-10-30 09:55:00,21.42,21.47,21.34,21.41,60214.15658461967,11.0722,11.0981,11.0309,11.067,60214.1566
2008-10-30 10:00:00,21.41,21.53,21.38,21.5,71756.36211931582,11.067,11.1291,11.0515,11.1136,71756.3621
2008-10-30 10:05:00,21.52,21.57,21.51,21.54,73425.11472674177,11.1239,11.1497,11.1187,11.1342,73425.1147
2008-10-30 10:10:00,21.53,21.56,21.47,21.49,36156.3064942289,11.1291,11.1446,11.0981,11.1084,36156.3065
2008-10-30 10:15:00,21.47,21.51,21.36,21.41,33653.17758308998,11.0981,11.1187,11.0412,11.067,33653.1776
2008-10-30 10:20:00,21.41,21.42,21.32,21.34,51453.20539563344,11.067,11.0722,11.0205,11.0309,51453.2054
2008-10-30 10:25:00,21.34,21.41,21.23,21.25,65081.35168961202,11.0309,11.067,10.974,10.9843,65081.3517
2008-10-30 10:30:00,21.26,21.28,21.17,21.21,45751.63398692811,10.9895,10.9998,10.943,10.9637,45751.634
2008-10-30 10:35:00,21.22,21.26,21.13,21.17,48532.88833263802,10.9688,10.9895,10.9223,10.943,48532.8883
2008-10-30 10:40:00,21.16,21.16,21.0,21.03,68418.85690446392,10.9378,10.9378,10.8551,10.8706,68418.8569
2008-10-30 10:45:00,21.06,21.06,20.99,21.03,47003.19844249757,10.8861,10.8861,10.8499,10.8706,47003.1984
2008-10-30 10:50:00,21.03,21.07,20.99,21.06,36851.62008065638,10.8706,10.8913,10.8499,10.8861,36851.6201
2008-10-30 10:55:00,21.06,21.1,20.99,21.02,62856.34821304409,10.8861,10.9068,10.8499,10.8654,62856.3482
2008-10-30 11:00:00,21.0,21.31,21.0,21.26,104853.2888332638,10.8551,11.0153,10.8551,10.9895,104853.2888
2008-10-30 11:05:00,21.26,21.28,21.15,21.16,57989.15310805174,10.9895,10.9998,10.9326,10.9378,57989.1531
2008-10-30 11:10:00,21.18,21.25,21.13,21.24,40884.43888193576,10.9481,10.9843,10.9223,10.9792,40884.4389
2008-10-30 11:15:00,21.24,21.26,20.94,21.02,82464.19135029899,10.9792,10.9895,10.8241,10.8654,82464.1914
2008-10-30 11:20:00,21.03,21.06,20.97,20.98,50479.76637463496,10.8706,10.8861,10.8396,10.8448,50479.7664
2008-10-30 11:25:00,20.97,20.97,20.85,20.86,59101.6548463357,10.8396,10.8396,10.7776,10.7827,59101.6548
2008-10-30 11:30:00,20.87,20.98,20.79,20.82,64942.288972326525,10.7879,10.8448,10.7466,10.7621,64942.289
2008-10-30 11:35:00,20.81,20.86,20.78,20.83,42553.19148936171,10.7569,10.7827,10.7414,10.7672,42553.1915
2008-10-30 11:40:00,20.85,20.88,20.79,20.86,33514.114865804484,10.7776,10.7931,10.7466,10.7827,33514.1149
2008-10-30 11:45:00,20.87,20.88,20.69,20.75,47420.38659435406,10.7879,10.7931,10.6949,10.7259,47420.3866
2008-10-30 11:50:00,20.75,20.79,20.61,20.63,61048.53288833264,10.7259,10.7466,10.6535,10.6638,61048.5329
2008-10-30 11:55:00,20.65,20.75,20.63,20.73,63412.59908218607,10.6742,10.7259,10.6638,10.7155,63412.5991
2008-10-30 12:00:00,20.72,20.86,20.69,20.86,54790.71061048533,10.7104,10.7827,10.6949,10.7827,54790.7106
2008-10-30 12:05:00,20.87,20.91,20.8,20.87,41162.564316506745,10.7879,10.8086,10.7517,10.7879,41162.5643
2008-10-30 12:10:00,20.84,20.91,20.77,20.91,29481.296064525104,10.7724,10.8086,10.7362,10.8086,29481.2961
2008-10-30 12:15:00,20.9,20.93,20.85,20.92,28368.79432624113,10.8034,10.8189,10.7776,10.8138,28368.7943
2008-10-30 12:20:00,20.93,20.99,20.89,20.96,28925.04519538312,10.8189,10.8499,10.7982,10.8344,28925.0452
2008-10-30 12:25:00,20.95,20.98,20.88,20.98,22528.16020025032,10.8293,10.8448,10.7931,10.8448,22528.1602
2008-10-30 12:30:00,20.97,21.12,20.94,21.08,54512.58517591434,10.8396,10.9171,10.8241,10.8965,54512.5852
2008-10-30 12:35:00,21.09,21.1,21.0,21.02,32123.48769294952,10.9016,10.9068,10.8551,10.8654,32123.4877
2008-10-30 12:40:00,21.01,21.04,20.97,21.0,25031.28911138924,10.8603,10.8758,10.8396,10.8551,25031.2891
2008-10-30 12:45:00,21.0,21.03,20.94,21.0,21693.78389653734,10.8551,10.8706,10.8241,10.8551,21693.7839
2008-10-30 12:50:00,21.03,21.06,20.99,21.04,54373.522458628846,10.8706,10.8861,10.8499,10.8758,54373.5225
2008-10-30 12:55:00,21.03,21.04,20.97,21.0,109859.54665554166,10.8706,10.8758,10.8396,10.8551,109859.5467
2008-10-30 13:00:00,20.99,21.04,20.97,21.03,65081.35168961202,10.8499,10.8758,10.8396,10.8706,65081.3517
2008-10-30 13:05:00,21.03,21.08,20.99,21.08,103601.72437769437,10.8706,10.8965,10.8499,10.8965,103601.7244
2008-10-30 13:10:00,21.08,21.21,21.08,21.14,80239.18787373106,10.8965,10.9637,10.8965,10.9275,80239.1879
2008-10-30 13:15:00,21.14,21.2,21.1,21.16,123070.50479766376,10.9275,10.9585,10.9068,10.9378,123070.5048
2008-10-30 13:20:00,21.16,21.17,21.08,21.08,53817.27158948686,10.9378,10.943,10.8965,10.8965,53817.2716
2008-10-30 13:25:00,21.09,21.12,21.04,21.06,68418.85690446392,10.9016,10.9171,10.8758,10.8861,68418.8569
2008-10-30 13:30:00,21.06,21.11,21.06,21.11,91781.3934084272,10.8861,10.912,10.8861,10.912,91781.3934
2008-10-30 13:35:00,21.11,21.21,21.09,21.17,64942.288972326525,10.912,10.9637,10.9016,10.943,64942.289
2008-10-30 13:40:00,21.16,21.17,21.04,21.07,97622.02753441804,10.9378,10.943,10.8758,10.8913,97622.0275
2008-10-30 13:45:00,21.07,21.1,21.07,21.09,42553.19148936171,10.8913,10.9068,10.8913,10.9016,42553.1915
2008-10-30 13:50:00,21.1,21.16,21.1,21.11,33653.17758308998,10.9068,10.9378,10.9068,10.912,33653.1776
2008-10-30 13:55:00,21.12,21.25,21.11,21.21,42831.316923932696,10.9171,10.9843,10.912,10.9637,42831.3169
2008-10-30 14:00:00,21.21,21.21,21.14,21.17,40467.25073007927,10.9637,10.9637,10.9275,10.943,40467.2507
2008-10-30 14:05:00,21.17,21.21,21.12,21.15,57989.15310805174,10.943,10.9637,10.9171,10.9326,57989.1531
2008-10-30 14:10:00,21.16,21.21,21.07,21.11,36295.36921151439,10.9378,10.9637,10.8913,10.912,36295.3692
2008-10-30 14:15:00,21.11,21.13,21.03,21.04,35043.80475594493,10.912,10.9223,10.8706,10.8758,35043.8048
2008-10-30 14:20:00,21.06,21.21,21.05,21.2,52009.45626477542,10.8861,10.9637,10.8809,10.9585,52009.4563
2008-10-30 14:25:00,21.2,21.25,21.16,21.18,61465.72104018913,10.9585,10.9843,10.9378,10.9481,61465.721
2008-10-30 14:30:00,21.18,21.24,21.12,21.21,55625.08691419831,10.9481,10.9792,10.9171,10.9637,55625.0869
2008-10-30 14:35:00,21.21,21.28,21.16,21.17,65359.47712418301,10.9637,10.9998,10.9378,10.943,65359.4771
2008-10-30 14:40:00,21.18,21.24,21.11,21.13,52287.58169934641,10.9481,10.9792,10.912,10.9223,52287.5817
2008-10-30 14:45:00,21.11,21.25,21.08,21.25,44361.00681407315,10.912,10.9843,10.8965,10.9843,44361.0068
2008-10-30 14:50:00,21.26,21.26,21.14,21.16,35739.118342372414,10.9895,10.9895,10.9275,10.9378,35739.1183
2008-10-30 14:55:00,21.14,21.17,21.09,21.17,39910.999860937285,10.9275,10.943,10.9016,10.943,39910.9999
2008-10-30 15:00:00,21.16,21.25,21.1,21.23,70504.79766374636,10.9378,10.9843,10.9068,10.974,70504.7977
2008-10-30 15:05:00,21.22,21.35,21.2,21.29,75371.99276873871,10.9688,11.036,10.9585,11.005,75371.9928
2008-10-30 15:10:00,21.29,21.3,21.15,21.15,74815.74189959673,11.005,11.0102,10.9326,10.9326,74815.7419
2008-10-30 15:15:00,21.15,21.15,20.96,21.03,82464.19135029899,10.9326,10.9326,10.8344,10.8706,82464.1914
2008-10-30 15:20:00,21.05,21.13,20.9,21.13,89417.32721457379,10.8809,10.9223,10.8034,10.9223,89417.3272
2008-10-30 15:25:00,21.13,21.14,20.94,21.08,103323.59894312336,10.9223,10.9275,10.8241,10.8965,103323.5989
2008-10-30 15:30:00,21.08,21.12,20.88,20.99,120706.43860381033,10.8965,10.9171,10.7931,10.8499,120706.4386
2008-10-30 15:35:00,21.0,21.08,20.9,21.06,123070.50479766376,10.8551,10.8965,10.8034,10.8861,123070.5048
2008-10-30 15:40:00,21.06,21.16,20.93,21.02,186344.0411625644,10.8861,10.9378,10.8189,10.8654,186344.0412
2008-10-30 15:45:00,21.03,21.11,20.93,21.1,123765.81838409124,10.8706,10.912,10.8189,10.9068,123765.8184
2008-10-30 15:50:00,21.09,21.12,21.0,21.11,180225.2816020025,10.9016,10.9171,10.8551,10.912,180225.2816
2008-10-30 15:55:00,21.1,21.34,21.09,21.24,281045.75163398695,10.9068,11.0309,10.9016,10.9792,281045.7516
2008-10-31 09:30:00,21.21,21.21,21.02,21.07,65776.6652760395,10.9637,10.9637,10.8654,10.8913,65776.6653
2008-10-31 09:35:00,21.07,21.07,20.88,20.98,52704.769851202895,10.8913,10.8913,10.7931,10.8448,52704.7699
2008-10-31 09:40:00,20.97,21.0,20.8,20.9,88582.9509108608,10.8396,10.8551,10.7517,10.8034,88582.9509
2008-10-31 09:45:00,20.9,20.91,20.8,20.81,115978.30621610348,10.8034,10.8086,10.7517,10.7569,115978.3062
2008-10-31 09:50:00,20.81,21.13,20.81,21.08,49228.20191906551,10.7569,10.9223,10.7569,10.8965,49228.2019
2008-10-31 09:55:00,21.08,21.17,21.03,21.16,57711.02767348074,10.8965,10.943,10.8706,10.9378,57711.0277
2008-10-31 10:00:00,21.16,21.29,21.16,21.26,45751.63398692811,10.9378,11.005,10.9378,10.9895,45751.634
2008-10-31 10:05:00,21.26,21.26,21.03,21.06,151578.3618411904,10.9895,10.9895,10.8706,10.8861,151578.3618
2008-10-31 10:10:00,21.06,21.09,21.0,21.06,92615.7697121402,10.8861,10.9016,10.8551,10.8861,92615.7697
2008-10-31 10:15:00,21.06,21.07,21.01,21.06,120428.31316923934,10.8861,10.8913,10.8603,10.8861,120428.3132
2008-10-31 10:20:00,21.06,21.06,20.85,20.86,135447.08663607287,10.8861,10.8861,10.7776,10.7827,135447.0866
2008-10-31 10:25:00,20.85,20.87,20.79,20.82,96370.46307884857,10.7776,10.7879,10.7466,10.7621,96370.4631
2008-10-31 10:30:00,20.81,20.94,20.8,20.81,68836.0450563204,10.7569,10.8241,10.7517,10.7569,68836.0451
2008-10-31 10:35:00,20.81,20.9,20.8,20.86,149909.60923376444,10.7569,10.8034,10.7517,10.7827,149909.6092
2008-10-31 10:40:00,20.85,20.86,20.74,20.77,68975.10777360591,10.7776,10.7827,10.7207,10.7362,68975.1078
2008-10-31 10:45:00,20.77,20.77,20.67,20.73,56320.40050062579,10.7362,10.7362,10.6845,10.7155,56320.4005
2008-10-31 10:50:00,20.74,20.86,20.72,20.85,27951.60617438465,10.7207,10.7827,10.7104,10.7776,27951.6062
2008-10-31 10:55:00,20.86,20.88,20.71,20.77,86357.94743429287,10.7827,10.7931,10.7052,10.7362,86357.9474
2008-10-31 11:00:00,20.77,20.78,20.72,20.77,76901.68265887916,10.7362,10.7414,10.7104,10.7362,76901.6827
2008-10-31 11:05:00,20.75,20.79,20.7,20.78,102350.15992212488,10.7259,10.7466,10.7,10.7414,102350.1599
2008-10-31 11:10:00,20.78,20.89,20.78,20.82,198859.68571825896,10.7414,10.7982,10.7414,10.7621,198859.6857
2008-10-31 11:15:00,20.83,21.06,20.83,21.01,70087.60951188987,10.7672,10.8861,10.7672,10.8603,70087.6095
2008-10-31 11:20:00,21.03,21.04,20.87,20.88,94423.58503685164,10.8706,10.8758,10.7879,10.7931,94423.585
2008-10-31 11:25:00,20.87,20.87,20.77,20.85,74120.42831316925,10.7879,10.7879,10.7362,10.7776,74120.4283
2008-10-31 11:30:00,20.83,20.9,20.83,20.86,38937.560839938815,10.7672,10.8034,10.7672,10.7827,38937.5608
2008-10-31 11:35:00,20.86,20.96,20.83,20.9,45056.32040050063,10.7827,10.8344,10.7672,10.8034,45056.3204
2008-10-31 11:40:00,20.9,20.96,20.9,20.96,33653.17758308998,10.8034,10.8344,10.8034,10.8344,33653.1776
2008-10-31 11:45:00,20.97,20.98,20.85,20.87,49089.13920178001,10.8396,10.8448,10.7776,10.7879,49089.1392
2008-10-31 11:50:00,20.87,20.93,20.83,20.93,26004.72813238771,10.7879,10.8189,10.7672,10.8189,26004.7281
2008-10-31 11:55:00,20.93,20.93,20.83,20.87,25309.41454596023,10.8189,10.8189,10.7672,10.7879,25309.4145
2008-10-31 12:00:00,20.87,20.88,20.83,20.84,20581.28215825337,10.7879,10.7931,10.7672,10.7724,20581.2822
2008-10-31 12:05:00,20.83,20.84,20.76,20.82,33375.05214851898,10.7672,10.7724,10.731,10.7621,33375.0521
2008-10-31 12:10:00,20.82,20.83,20.75,20.8,37825.05910165485,10.7621,10.7672,10.7259,10.7517,37825.0591
2008-10-31 12:15:00,20.8,20.82,20.67,20.7,36990.682797941874,10.7517,10.7621,10.6845,10.7,36990.6828
2008-10-31 12:20:00,20.7,20.77,20.7,20.72,32401.613127520515,10.7,10.7362,10.7,10.7104,32401.6131
2008-10-31 12:25:00,20.72,20.79,20.72,20.72,42553.19148936171,10.7104,10.7466,10.7104,10.7104,42553.1915
2008-10-31 12:30:00,20.72,20.74,20.68,20.72,16687.52607425949,10.7104,10.7207,10.6897,10.7104,16687.5261
2008-10-31 12:35:00,20.72,20.75,20.66,20.71,41301.62703379225,10.7104,10.7259,10.6794,10.7052,41301.627
2008-10-31 12:40:00,20.7,20.74,20.7,20.73,21276.595744680853,10.7,10.7207,10.7,10.7155,21276.5957
2008-10-31 12:45:00,20.73,20.77,20.67,20.76,37964.12181894034,10.7155,10.7362,10.6845,10.731,37964.1218
2008-10-31 12:50:00,20.75,20.75,20.7,20.74,49367.264636351,10.7259,10.7259,10.7,10.7207,49367.2646
2008-10-31 12:55:00,20.75,20.79,20.74,20.78,25031.28911138924,10.7259,10.7466,10.7207,10.7414,25031.2891
2008-10-31 13:00:00,20.77,20.85,20.77,20.85,29759.421499096094,10.7362,10.7776,10.7362,10.7776,29759.4215
2008-10-31 13:05:00,20.85,20.92,20.85,20.85,32540.67584480601,10.7776,10.8138,10.7776,10.7776,32540.6758
2008-10-31 13:10:00,20.85,20.88,20.84,20.85,26143.790849673205,10.7776,10.7931,10.7724,10.7776,26143.7908
2008-10-31 13:15:00,20.85,20.93,20.84,20.93,44221.94409678766,10.7776,10.8189,10.7724,10.8189,44221.9441
2008-10-31 13:20:00,20.92,21.02,20.91,21.0,223195.6612432207,10.8138,10.8654,10.8086,10.8551,223195.6612
2008-10-31 13:25:00,21.01,21.11,20.98,21.07,60214.15658461967,10.8603,10.912,10.8448,10.8913,60214.1566
2008-10-31 13:30:00,21.09,21.21,21.09,21.21,50201.640940063975,10.9016,10.9637,10.9016,10.9637,50201.6409
2008-10-31 13:35:00,21.21,21.24,21.16,21.16,62300.0973439021,10.9637,10.9792,10.9378,10.9378,62300.0973
2008-10-31 13:40:00,21.16,21.17,21.06,21.11,92754.83242942567,10.9378,10.943,10.8861,10.912,92754.8324
2008-10-31 13:45:00,21.1,21.12,21.03,21.05,36573.49464608539,10.9068,10.9171,10.8706,10.8809,36573.4946
2008-10-31 13:50:00,21.05,21.06,20.97,21.03,29898.484216381592,10.8809,10.8861,10.8396,10.8706,29898.4842
2008-10-31 13:55:00,21.03,21.04,20.97,21.02,35321.93019051592,10.8706,10.8758,10.8396,10.8654,35321.9302
2008-10-31 14:00:00,21.03,21.08,20.99,21.03,30871.923237380062,10.8706,10.8965,10.8499,10.8706,30871.9232
2008-10-31 14:05:00,21.03,21.11,21.02,21.03,52704.769851202895,10.8706,10.912,10.8654,10.8706,52704.7699
2008-10-31 14:10:00,21.03,21.06,20.99,20.99,53400.083437630376,10.8706,10.8861,10.8499,10.8499,53400.0834
2008-10-31 14:15:00,20.99,21.0,20.78,20.83,76901.68265887916,10.8499,10.8551,10.7414,10.7672,76901.6827
2008-10-31 14:20:00,20.82,20.83,20.75,20.77,51592.26811291893,10.7621,10.7672,10.7259,10.7362,51592.2681
2008-10-31 14:25:00,20.79,20.86,20.75,20.85,46168.8221387846,10.7466,10.7827,10.7259,10.7776,46168.8221
2008-10-31 14:30:00,20.85,20.9,20.74,20.88,55764.1496314838,10.7776,10.8034,10.7207,10.7931,55764.1496
2008-10-31 14:35:00,20.88,21.0,20.87,20.98,36434.431928799895,10.7931,10.8551,10.7879,10.8448,36434.4319
2008-10-31 14:40:00,20.97,21.01,20.88,20.98,50340.70365734947,10.8396,10.8603,10.7931,10.8448,50340.7037
2008-10-31 14:45:00,20.98,21.02,20.86,20.9,33096.92671394799,10.8448,10.8654,10.7827,10.8034,33096.9267
2008-10-31 14:50:00,20.93,21.03,20.9,21.02,30732.860520094564,10.8189,10.8706,10.8034,10.8654,30732.8605
2008-10-31 14:55:00,21.02,21.06,20.98,21.03,40050.06257822278,10.8654,10.8861,10.8448,10.8706,40050.0626
2008-10-31 15:00:00,21.03,21.11,20.96,21.03,83993.88124043944,10.8706,10.912,10.8344,10.8706,83993.8812
2008-10-31 15:05:00,21.02,21.03,20.92,21.02,95397.0240578501,10.8654,10.8706,10.8138,10.8654,95397.0241
2008-10-31 15:10:00,21.03,21.06,20.9,20.95,84132.94395772494,10.8706,10.8861,10.8034,10.8293,84132.944
2008-10-31 15:15:00,20.94,21.01,20.89,20.92,107217.35502711724,10.8241,10.8603,10.7982,10.8138,107217.355
2008-10-31 15:20:00,20.92,20.98,20.83,20.94,93867.33416770965,10.8138,10.8448,10.7672,10.8241,93867.3342
2008-10-31 15:25:00,20.94,20.95,20.7,20.75,110276.73480739814,10.8241,10.8293,10.7,10.7259,110276.7348
2008-10-31 15:30:00,20.75,20.93,20.73,20.9,114726.74176053402,10.7259,10.8189,10.7155,10.8034,114726.7418
2008-10-31 15:35:00,20.9,20.98,20.84,20.93,112779.86371853708,10.8034,10.8448,10.7724,10.8189,112779.8637
2008-10-31 15:40:00,20.96,20.96,20.59,20.78,210958.14212209708,10.8344,10.8344,10.6432,10.7414,210958.1421
2008-10-31 15:45:00,20.76,20.79,20.62,20.75,138506.4664163538,10.731,10.7466,10.6587,10.7259,138506.4664
2008-10-31 15:50:00,20.75,20.81,20.57,20.65,193992.4906132666,10.7259,10.7569,10.6328,10.6742,193992.4906
2008-10-31 15:55:00,20.66,20.88,20.64,20.85,258656.6541510221,10.6794,10.7931,10.669,10.7776,258656.6542
2008-11-03 09:30:00,20.86,20.86,20.72,20.83,53539.14615491587,10.7827,10.7827,10.7104,10.7672,53539.1462
2008-11-03 09:35:00,20.81,20.93,20.78,20.78,42970.37964121819,10.7569,10.8189,10.7414,10.7414,42970.3796
2008-11-03 09:40:00,20.8,21.03,20.78,20.98,63551.66179947156,10.7517,10.8706,10.7414,10.8448,63551.6618
2008-11-03 09:45:00,21.0,21.17,21.0,21.12,114726.74176053402,10.8551,10.943,10.8551,10.9171,114726.7418
2008-11-03 09:50:00,21.14,21.14,21.03,21.06,89695.45264914478,10.9275,10.9275,10.8706,10.8861,89695.4526
2008-11-03 09:55:00,21.06,21.07,20.96,20.96,47281.32387706856,10.8861,10.8913,10.8344,10.8344,47281.3239
2008-11-03 10:00:00,20.96,21.02,20.9,21.0,75789.1809205952,10.8344,10.8654,10.8034,10.8551,75789.1809
2008-11-03 10:05:00,21.01,21.12,21.0,21.12,53539.14615491587,10.8603,10.9171,10.8551,10.9171,53539.1462
2008-11-03 10:10:00,21.12,21.16,21.1,21.16,42414.12877207621,10.9171,10.9378,10.9068,10.9378,42414.1288
2008-11-03 10:15:00,21.16,21.18,21.12,21.16,60075.09386733417,10.9378,10.9481,10.9171,10.9378,60075.0939
2008-11-03 10:20:00,21.16,21.21,21.11,21.19,81629.81504658602,10.9378,10.9637,10.912,10.9533,81629.815
2008-11-03 10:25:00,21.18,21.22,21.13,21.18,59518.84299819219,10.9481,10.9688,10.9223,10.9481,59518.843
2008-11-03 10:30:00,21.18,21.18,21.09,21.16,30732.860520094564,10.9481,10.9481,10.9016,10.9378,30732.8605
2008-11-03 10:35:00,21.16,21.24,21.16,21.23,26839.104436100683,10.9378,10.9792,10.9378,10.974,26839.1044
2008-11-03 10:40:00,21.22,21.24,21.14,21.14,30732.860520094564,10.9688,10.9792,10.9275,10.9275,30732.8605
2008-11-03 10:45:00,21.16,21.3,21.15,21.25,27395.355305242665,10.9378,11.0102,10.9326,10.9843,27395.3553
2008-11-03 10:50:00,21.25,21.33,21.25,21.3,42970.37964121819,10.9843,11.0257,10.9843,11.0102,42970.3796
2008-11-03 10:55:00,21.3,21.31,21.26,21.26,28090.668891670142,11.0102,11.0153,10.9895,10.9895,28090.6689
2008-11-03 11:00:00,21.26,21.32,21.25,21.25,22945.3483521068,10.9895,11.0205,10.9843,10.9843,22945.3484
2008-11-03 11:05:00,21.26,21.29,21.23,21.25,29342.23334723961,10.9895,11.005,10.974,10.9843,29342.2333
2008-11-03 11:10:00,21.25,21.27,21.21,21.21,21971.90933110833,10.9843,10.9947,10.9637,10.9637,21971.9093
2008-11-03 11:15:00,21.21,21.21,21.16,21.2,24753.163676818247,10.9637,10.9637,10.9378,10.9585,24753.1637
2008-11-03 11:20:00,21.18,21.2,21.13,21.13,21971.90933110833,10.9481,10.9585,10.9223,10.9223,21971.9093
2008-11-03 11:25:00,21.13,21.16,21.1,21.15,23640.66193853428,10.9223,10.9378,10.9068,10.9326,23640.6619
2008-11-03 11:30:00,21.14,21.15,21.12,21.13,17521.902377972467,10.9275,10.9326,10.9171,10.9223,17521.9024
2008-11-03 11:35:00,21.14,21.16,21.11,21.11,36712.557363370885,10.9275,10.9378,10.912,10.912,36712.5574
2008-11-03 11:40:00,21.11,21.11,21.06,21.07,47698.51202892505,10.912,10.912,10.8861,10.8913,47698.512
2008-11-03 11:45:00,21.07,21.09,21.05,21.08,91503.2679738562,10.8913,10.9016,10.8809,10.8965,91503.268
2008-11-03 11:50:00,21.09,21.15,21.08,21.14,37685.99638436936,10.9016,10.9326,10.8965,10.9275,37685.9964
2008-11-03 11:55:00,21.14,21.19,21.14,21.18,28229.73160895564,10.9275,10.9533,10.9275,10.9481,28229.7316
2008-11-03 12:00:00,21.18,21.19,21.14,21.17,34348.49116951745,10.9481,10.9533,10.9275,10.943,34348.4912
2008-11-03 12:05:00,21.16,21.17,21.13,21.13,31845.362258378533,10.9378,10.943,10.9223,10.9223,31845.3623
2008-11-03 12:10:00,21.13,21.18,21.13,21.18,35182.86747323043,10.9223,10.9481,10.9223,10.9481,35182.8675
2008-11-03 12:15:00,21.17,21.19,21.14,21.18,50757.891809205954,10.943,10.9533,10.9275,10.9481,50757.8918
2008-11-03 12:20:00,21.17,21.18,21.1,21.11,51592.26811291893,10.943,10.9481,10.9068,10.912,51592.2681
2008-11-03 12:25:00,21.12,21.16,21.09,21.12,31845.362258378533,10.9171,10.9378,10.9016,10.9171,31845.3623
2008-11-03 12:30:00,21.12,21.16,21.1,21.1,21832.84661382284,10.9171,10.9378,10.9068,10.9068,21832.8466
2008-11-03 12:35:00,21.12,21.14,21.11,21.12,25170.35182867473,10.9171,10.9275,10.912,10.9171,25170.3518
2008-11-03 12:40:00,21.13,21.16,21.12,21.15,33792.24030037547,10.9223,10.9378,10.9171,10.9326,33792.2403
2008-11-03 12:45:00,21.15,21.16,21.13,21.13,34904.74203865944,10.9326,10.9378,10.9223,10.9223,34904.742
2008-11-03 12:50:00,21.14,21.18,21.13,21.13,65359.47712418301,10.9275,10.9481,10.9223,10.9223,65359.4771
2008-11-03 12:55:00,21.13,21.16,21.13,21.15,30454.73508552357,10.9223,10.9378,10.9223,10.9326,30454.7351
2008-11-03 13:00:00,21.15,21.18,21.13,21.17,34070.36573494646,10.9326,10.9481,10.9223,10.943,34070.3657
2008-11-03 13:05:00,21.17,21.18,21.13,21.16,29620.3587818106,10.943,10.9481,10.9223,10.9378,29620.3588
2008-11-03 13:10:00,21.16,21.18,21.15,21.18,34904.74203865944,10.9378,10.9481,10.9326,10.9481,34904.742
2008-11-03 13:15:00,21.18,21.18,21.15,21.16,39493.8117090808,10.9481,10.9481,10.9326,10.9378,39493.8117
2008-11-03 13:20:00,21.16,21.2,21.14,21.2,26978.16715338618,10.9378,10.9585,10.9275,10.9585,26978.1672
2008-11-03 13:25:00,21.19,21.2,21.16,21.17,37407.870949798365,10.9533,10.9585,10.9378,10.943,37407.8709
2008-11-03 13:30:00,21.18,21.18,21.16,21.16,23501.599221248784,10.9481,10.9481,10.9378,10.9378,23501.5992
2008-11-03 13:35:00,21.16,21.2,21.14,21.18,34765.679321373944,10.9378,10.9585,10.9275,10.9481,34765.6793
2008-11-03 13:40:00,21.18,21.2,21.16,21.17,29203.17062995411,10.9481,10.9585,10.9378,10.943,29203.1706
2008-11-03 13:45:00,21.17,21.17,21.13,21.16,33235.98943123349,10.943,10.943,10.9223,10.9378,33235.9894
2008-11-03 13:50:00,21.16,21.16,21.13,21.14,28090.668891670142,10.9378,10.9378,10.9223,10.9275,28090.6689
2008-11-03 13:55:00,21.13,21.13,21.09,21.11,45056.32040050063,10.9223,10.9223,10.9016,10.912,45056.3204
2008-11-03 14:00:00,21.12,21.12,21.06,21.07,52565.7071339174,10.9171,10.9171,10.8861,10.8913,52565.7071
2008-11-03 14:05:00,21.07,21.1,21.06,21.08,53261.02072034488,10.8913,10.9068,10.8861,10.8965,53261.0207
2008-11-03 14:10:00,21.08,21.08,21.02,21.04,53539.14615491587,10.8965,10.8965,10.8654,10.8758,53539.1462
2008-11-03 14:15:00,21.03,21.04,20.97,21.0,51036.01724377695,10.8706,10.8758,10.8396,10.8551,51036.0172
2008-11-03 14:20:00,21.01,21.06,20.99,21.04,62995.41093032959,10.8603,10.8861,10.8499,10.8758,62995.4109
2008-11-03 14:25:00,21.05,21.09,21.02,21.08,44500.06953135865,10.8809,10.9016,10.8654,10.8965,44500.0695
2008-11-03 14:30:00,21.09,21.1,21.06,21.08,35600.05562508692,10.9016,10.9068,10.8861,10.8965,35600.0556
2008-11-03 14:35:00,21.08,21.13,21.07,21.09,47003.19844249757,10.8965,10.9223,10.8913,10.9016,47003.1984
2008-11-03 14:40:00,21.09,21.13,21.08,21.13,34487.553886802954,10.9016,10.9223,10.8965,10.9223,34487.5539
2008-11-03 14:45:00,21.13,21.25,21.13,21.24,78709.49798359061,10.9223,10.9843,10.9223,10.9792,78709.498
2008-11-03 14:50:00,21.24,21.25,21.18,21.22,50062.57822277848,10.9792,10.9843,10.9481,10.9688,50062.5782
2008-11-03 14:55:00,21.22,21.25,21.16,21.17,40328.18801279378,10.9688,10.9843,10.9378,10.943,40328.188
2008-11-03 15:00:00,21.16,21.17,21.11,21.13,51731.33083020442,10.9378,10.943,10.912,10.9223,51731.3308
2008-11-03 15:05:00,21.13,21.16,21.11,21.13,67306.35516617996,10.9223,10.9378,10.912,10.9223,67306.3552
2008-11-03 15:10:00,21.13,21.2,21.13,21.15,55068.83604505633,10.9223,10.9585,10.9223,10.9326,55068.836
2008-11-03 15:15:00,21.14,21.21,21.14,21.21,56737.58865248227,10.9275,10.9637,10.9275,10.9637,56737.5887
2008-11-03 15:20:00,21.21,21.21,21.12,21.16,50896.95452649145,10.9637,10.9637,10.9171,10.9378,50896.9545
2008-11-03 15:25:00,21.16,21.21,21.16,21.21,82047.0031984425,10.9378,10.9637,10.9378,10.9637,82047.0032
2008-11-03 15:30:00,21.21,21.29,21.2,21.26,132943.95772493395,10.9637,11.005,10.9585,10.9895,132943.9577
2008-11-03 15:35:00,21.26,21.29,21.24,21.29,62717.2854957586,10.9895,11.005,10.9792,11.005,62717.2855
2008-11-03 15:40:00,21.29,21.36,21.29,21.3,108190.79404811571,11.005,11.0412,11.005,11.0102,108190.794
2008-11-03 15:45:00,21.31,21.4,21.3,21.36,101376.72090112642,11.0153,11.0619,11.0102,11.0412,101376.7209
2008-11-03 15:50:00,21.38,21.39,21.27,21.29,136559.58837435686,11.0515,11.0567,10.9947,11.005,136559.5884
2008-11-03 15:55:00,21.29,21.29,21.19,21.27,264636.35099429847,11.005,11.005,10.9533,10.9947,264636.351
2008-11-04 09:30:00,21.68,21.81,21.44,21.53,87748.57460714784,11.2066,11.2738,11.0825,11.1291,87748.5746
2008-11-04 09:35:00,21.53,21.55,21.46,21.55,70921.98581560285,11.1291,11.1394,11.0929,11.1394,70921.9858
2008-11-04 09:40:00,21.54,21.56,21.48,21.55,52148.51898206092,11.1342,11.1446,11.1032,11.1394,52148.519
2008-11-04 09:45:00,21.54,21.55,21.49,21.53,32262.550410235017,11.1342,11.1394,11.1084,11.1291,32262.5504
2008-11-04 09:50:00,21.53,21.55,21.49,21.5,56737.58865248227,11.1291,11.1394,11.1084,11.1136,56737.5887
2008-11-04 09:55:00,21.51,21.51,21.42,21.45,35460.992907801425,11.1187,11.1187,11.0722,11.0877,35460.9929
2008-11-04 10:00:00,21.44,21.53,21.41,21.52,47281.32387706856,11.0825,11.1291,11.067,11.1239,47281.3239
2008-11-04 10:05:00,21.49,21.52,21.44,21.47,39910.999860937285,11.1084,11.1239,11.0825,11.0981,39910.9999
2008-11-04 10:10:00,21.47,21.52,21.44,21.49,25726.60269781672,11.0981,11.1239,11.0825,11.1084,25726.6027
2008-11-04 10:15:00,21.49,21.57,21.47,21.56,68836.0450563204,11.1084,11.1497,11.0981,11.1446,68836.0451
2008-11-04 10:20:00,21.56,21.57,21.49,21.52,37685.99638436936,11.1446,11.1497,11.1084,11.1239,37685.9964
2008-11-04 10:25:00,21.52,21.57,21.49,21.56,31706.299541093034,11.1239,11.1497,11.1084,11.1446,31706.2995
2008-11-04 10:30:00,21.56,21.57,21.52,21.57,47281.32387706856,11.1446,11.1497,11.1239,11.1497,47281.3239
2008-11-04 10:35:00,21.56,21.57,21.54,21.56,123209.56751494925,11.1446,11.1497,11.1342,11.1446,123209.5675
2008-11-04 10:40:00,21.57,21.64,21.54,21.64,100820.47003198444,11.1497,11.1859,11.1342,11.1859,100820.47
2008-11-04 10:45:00,21.63,21.79,21.62,21.79,57711.02767348074,11.1808,11.2635,11.1756,11.2635,57711.0277
2008-11-04 10:50:00,21.78,21.9,21.76,21.88,48671.95104992352,11.2583,11.3203,11.248,11.31,48671.951
2008-11-04 10:55:00,21.87,21.9,21.77,21.77,49784.45278820748,11.3048,11.3203,11.2531,11.2531,49784.4528
2008-11-04 11:00:00,21.77,21.9,21.77,21.89,44082.88137950216,11.2531,11.3203,11.2531,11.3152,44082.8814
2008-11-04 11:05:00,21.89,21.9,21.85,21.9,44500.06953135865,11.3152,11.3203,11.2945,11.3203,44500.0695
2008-11-04 11:10:00,21.9,21.95,21.88,21.92,44778.19496592964,11.3203,11.3462,11.31,11.3307,44778.195
2008-11-04 11:15:00,21.92,21.99,21.91,21.98,40606.313447364766,11.3307,11.3668,11.3255,11.3617,40606.3134
2008-11-04 11:20:00,21.98,21.98,21.91,21.95,35043.80475594493,11.3617,11.3617,11.3255,11.3462,35043.8048
2008-11-04 11:25:00,21.95,21.99,21.9,21.96,33514.114865804484,11.3462,11.3668,11.3203,11.3513,33514.1149
2008-11-04 11:30:00,21.97,21.97,21.91,21.95,38659.43540536783,11.3565,11.3565,11.3255,11.3462,38659.4354
2008-11-04 11:35:00,21.96,21.98,21.91,21.94,19329.71770268392,11.3513,11.3617,11.3255,11.341,19329.7177
2008-11-04 11:40:00,21.94,21.98,21.94,21.98,25448.477263245724,11.341,11.3617,11.341,11.3617,25448.4773
2008-11-04 11:45:00,21.98,22.05,21.96,22.04,37546.93366708386,11.3617,11.3979,11.3513,11.3927,37546.9337
2008-11-04 11:50:00,22.04,22.11,22.04,22.07,41718.81518564873,11.3927,11.4289,11.3927,11.4082,41718.8152
2008-11-04 11:55:00,22.07,22.07,21.99,22.0,26700.041718815188,11.4082,11.4082,11.3668,11.372,26700.0417
2008-11-04 12:00:00,22.0,22.02,21.9,21.9,32123.48769294952,11.372,11.3824,11.3203,11.3203,32123.4877
2008-11-04 12:05:00,21.9,21.96,21.9,21.93,27951.60617438465,11.3203,11.3513,11.3203,11.3358,27951.6062
2008-11-04 12:10:00,21.93,21.95,21.91,21.91,40189.12529550828,11.3358,11.3462,11.3255,11.3255,40189.1253
2008-11-04 12:15:00,21.91,21.93,21.83,21.83,41162.564316506745,11.3255,11.3358,11.2841,11.2841,41162.5643
2008-11-04 12:20:00,21.85,21.98,21.85,21.98,63829.78723404256,11.2945,11.3617,11.2945,11.3617,63829.7872
2008-11-04 12:25:00,21.97,22.0,21.97,22.0,30871.923237380062,11.3565,11.372,11.3565,11.372,30871.9232
2008-11-04 12:30:00,21.99,22.04,21.99,22.04,62578.22277847309,11.3668,11.3927,11.3668,11.3927,62578.2228
2008-11-04 12:35:00,22.03,22.11,22.03,22.11,75928.24363788069,11.3875,11.4289,11.3875,11.4289,75928.2436
2008-11-04 12:40:00,22.09,22.1,22.01,22.05,35182.86747323043,11.4185,11.4237,11.3772,11.3979,35182.8675
2008-11-04 12:45:00,22.05,22.05,22.0,22.04,47698.51202892505,11.3979,11.3979,11.372,11.3927,47698.512
2008-11-04 12:50:00,22.04,22.04,21.99,22.0,14184.397163120568,11.3927,11.3927,11.3668,11.372,14184.3972
2008-11-04 12:55:00,21.98,22.0,21.95,21.99,26004.72813238771,11.3617,11.372,11.3462,11.3668,26004.7281
2008-11-04 13:00:00,21.98,22.03,21.96,22.02,23918.78737310527,11.3617,11.3875,11.3513,11.3824,23918.7874
2008-11-04 13:05:00,22.01,22.03,21.98,21.98,16270.337922403003,11.3772,11.3875,11.3617,11.3617,16270.3379
2008-11-04 13:10:00,21.98,22.01,21.86,21.9,69114.1704908914,11.3617,11.3772,11.2996,11.3203,69114.1705
2008-11-04 13:15:00,21.89,21.93,21.87,21.93,79543.87428730358,11.3152,11.3358,11.3048,11.3358,79543.8743
2008-11-04 13:20:00,21.93,21.93,21.88,21.92,50062.57822277848,11.3358,11.3358,11.31,11.3307,50062.5782
2008-11-04 13:25:00,21.92,21.94,21.9,21.93,25865.66541510221,11.3307,11.341,11.3203,11.3358,25865.6654
2008-11-04 13:30:00,21.93,21.93,21.88,21.9,36434.431928799895,11.3358,11.3358,11.31,11.3203,36434.4319
2008-11-04 13:35:00,21.89,21.9,21.86,21.88,54651.64789319984,11.3152,11.3203,11.2996,11.31,54651.6479
2008-11-04 13:40:00,21.88,21.93,21.87,21.92,73842.30287859826,11.31,11.3358,11.3048,11.3307,73842.3029
2008-11-04 13:45:00,21.91,21.98,21.9,21.91,79961.06243916007,11.3255,11.3617,11.3203,11.3255,79961.0624
2008-11-04 13:50:00,21.91,21.91,21.89,21.9,65359.47712418301,11.3255,11.3255,11.3152,11.3203,65359.4771
2008-11-04 13:55:00,21.9,21.93,21.9,21.9,42414.12877207621,11.3203,11.3358,11.3203,11.3203,42414.1288
2008-11-04 14:00:00,21.9,21.93,21.75,21.77,136003.33750521488,11.3203,11.3358,11.2428,11.2531,136003.3375
2008-11-04 14:05:00,21.77,21.78,21.65,21.7,72451.6757057433,11.2531,11.2583,11.1911,11.2169,72451.6757
2008-11-04 14:10:00,21.7,21.76,21.67,21.75,53121.958003059386,11.2169,11.248,11.2014,11.2428,53121.958
2008-11-04 14:15:00,21.75,21.77,21.69,21.75,38798.49812265332,11.2428,11.2531,11.2118,11.2428,38798.4981
2008-11-04 14:20:00,21.75,21.76,21.7,21.74,53956.33430677236,11.2428,11.248,11.2169,11.2376,53956.3343
2008-11-04 14:25:00,21.74,21.79,21.72,21.79,44778.19496592964,11.2376,11.2635,11.2273,11.2635,44778.195
2008-11-04 14:30:00,21.79,21.8,21.75,21.77,41718.81518564873,11.2635,11.2686,11.2428,11.2531,41718.8152
2008-11-04 14:35:00,21.78,21.8,21.75,21.8,38242.24725351133,11.2583,11.2686,11.2428,11.2686,38242.2473
2008-11-04 14:40:00,21.8,21.82,21.78,21.8,56737.58865248227,11.2686,11.279,11.2583,11.2686,56737.5887
2008-11-04 14:45:00,21.8,21.8,21.7,21.7,59518.84299819219,11.2686,11.2686,11.2169,11.2169,59518.843
2008-11-04 14:50:00,21.7,21.7,21.57,21.58,87609.51188986233,11.2169,11.2169,11.1497,11.1549,87609.5119
2008-11-04 14:55:00,21.57,21.69,21.56,21.68,64107.91266861355,11.1497,11.2118,11.1446,11.2066,64107.9127
2008-11-04 15:00:00,21.67,21.7,21.57,21.6,34626.61660408845,11.2014,11.2169,11.1497,11.1652,34626.6166
2008-11-04 15:05:00,21.6,21.64,21.59,21.62,85384.5084132944,11.1652,11.1859,11.1601,11.1756,85384.5084
2008-11-04 15:10:00,21.63,21.72,21.59,21.71,69531.35864274789,11.1808,11.2273,11.1601,11.2221,69531.3586
2008-11-04 15:15:00,21.71,21.72,21.66,21.67,50618.82909192046,11.2221,11.2273,11.1963,11.2014,50618.8291
2008-11-04 15:20:00,21.68,21.72,21.62,21.72,44361.00681407315,11.2066,11.2273,11.1756,11.2273,44361.0068
2008-11-04 15:25:00,21.72,21.78,21.7,21.75,50062.57822277848,11.2273,11.2583,11.2169,11.2428,50062.5782
2008-11-04 15:30:00,21.74,21.83,21.74,21.81,93867.33416770965,11.2376,11.2841,11.2376,11.2738,93867.3342
2008-11-04 15:35:00,21.82,21.83,21.78,21.82,62995.41093032959,11.279,11.2841,11.2583,11.279,62995.4109
2008-11-04 15:40:00,21.82,21.93,21.82,21.9,86497.01015157838,11.279,11.3358,11.279,11.3203,86497.0102
2008-11-04 15:45:00,21.91,22.05,21.9,21.98,144068.9751077736,11.3255,11.3979,11.3203,11.3617,144068.9751
2008-11-04 15:50:00,21.99,22.0,21.88,21.91,199972.1874565429,11.3668,11.372,11.31,11.3255,199972.1875
2008-11-04 15:55:00,21.9,22.02,21.88,21.99,201223.7519121124,11.3203,11.3824,11.31,11.3668,201223.7519
2008-11-05 09:30:00,21.76,21.88,21.13,21.52,97900.15296898902,11.248,11.31,10.9223,11.1239,97900.153
2008-11-05 09:35:00,21.5,21.62,21.5,21.55,66750.10429703796,11.1136,11.1756,11.1136,11.1394,66750.1043
2008-11-05 09:40:00,21.55,21.56,21.44,21.49,69253.2332081769,11.1394,11.1446,11.0825,11.1084,69253.2332
2008-11-05 09:45:00,21.47,21.47,21.3,21.32,115561.11806424698,11.0981,11.0981,11.0102,11.0205,115561.1181
2008-11-05 09:50:00,21.34,21.36,21.25,21.31,111111.11111111112,11.0309,11.0412,10.9843,11.0153,111111.1111
2008-11-05 09:55:00,21.3,21.34,21.29,21.34,44917.25768321513,11.0102,11.0309,11.005,11.0309,44917.2577
2008-11-05 10:00:00,21.32,21.47,21.26,21.44,103323.59894312336,11.0205,11.0981,10.9895,11.0825,103323.5989
2008-11-05 10:05:00,21.44,21.48,21.38,21.46,52565.7071339174,11.0825,11.1032,11.0515,11.0929,52565.7071
2008-11-05 10:10:00,21.44,21.44,21.36,21.39,34626.61660408845,11.0825,11.0825,11.0412,11.0567,34626.6166
2008-11-05 10:15:00,21.39,21.56,21.39,21.49,50896.95452649145,11.0567,11.1446,11.0567,11.1084,50896.9545
2008-11-05 10:20:00,21.49,21.55,21.49,21.52,20998.47031010986,11.1084,11.1394,11.1084,11.1239,20998.4703
2008-11-05 10:25:00,21.52,21.52,21.43,21.48,52426.64441663191,11.1239,11.1239,11.0774,11.1032,52426.6444
2008-11-05 10:30:00,21.49,21.57,21.48,21.49,54929.77332777083,11.1084,11.1497,11.1032,11.1084,54929.7733
2008-11-05 10:35:00,21.49,21.52,21.43,21.44,41162.564316506745,11.1084,11.1239,11.0774,11.0825,41162.5643
2008-11-05 10:40:00,21.45,21.52,21.43,21.5,51036.01724377695,11.0877,11.1239,11.0774,11.1136,51036.0172
2008-11-05 10:45:00,21.51,21.67,21.49,21.67,38103.18453622584,11.1187,11.2014,11.1084,11.2014,38103.1845
2008-11-05 10:50:00,21.65,21.67,21.46,21.46,39215.68627450981,11.1911,11.2014,11.0929,11.0929,39215.6863
2008-11-05 10:55:00,21.47,21.5,21.43,21.45,33235.98943123349,11.0981,11.1136,11.0774,11.0877,33235.9894
2008-11-05 11:00:00,21.47,21.47,21.43,21.44,18634.40411625643,11.0981,11.0981,11.0774,11.0825,18634.4041
2008-11-05 11:05:00,21.45,21.48,21.44,21.45,20581.28215825337,11.0877,11.1032,11.0825,11.0877,20581.2822
2008-11-05 11:10:00,21.47,21.54,21.44,21.5,16826.58879154499,11.0981,11.1342,11.0825,11.1136,16826.5888
2008-11-05 11:15:00,21.52,21.56,21.52,21.54,13767.209011264082,11.1239,11.1446,11.1239,11.1342,13767.209
2008-11-05 11:20:00,21.53,21.56,21.46,21.5,30037.546933667087,11.1291,11.1446,11.0929,11.1136,30037.5469
2008-11-05 11:25:00,21.49,21.5,21.44,21.48,14879.710749548049,11.1084,11.1136,11.0825,11.1032,14879.7107
2008-11-05 11:30:00,21.47,21.47,21.43,21.44,25170.35182867473,11.0981,11.0981,11.0774,11.0825,25170.3518
2008-11-05 11:35:00,21.44,21.48,21.44,21.45,22110.97204839383,11.0825,11.1032,11.0825,11.0877,22110.972
2008-11-05 11:40:00,21.45,21.47,21.43,21.47,22945.3483521068,11.0877,11.0981,11.0774,11.0981,22945.3484
2008-11-05 11:45:00,21.45,21.47,21.39,21.41,32540.67584480601,11.0877,11.0981,11.0567,11.067,32540.6758
2008-11-05 11:50:00,21.4,21.41,21.34,21.41,20720.34487553887,11.0619,11.067,11.0309,11.067,20720.3449
2008-11-05 11:55:00,21.4,21.44,21.39,21.44,20998.47031010986,11.0619,11.0825,11.0567,11.0825,20998.4703
2008-11-05 12:00:00,21.44,21.46,21.41,21.44,18773.46683354193,11.0825,11.0929,11.067,11.0825,18773.4668
2008-11-05 12:05:00,21.43,21.47,21.37,21.46,37268.80823251286,11.0774,11.0981,11.0464,11.0929,37268.8082
2008-11-05 12:10:00,21.45,21.47,21.39,21.39,25865.66541510221,11.0877,11.0981,11.0567,11.0567,25865.6654
2008-11-05 12:15:00,21.39,21.41,21.34,21.36,44917.25768321513,11.0567,11.067,11.0309,11.0412,44917.2577
2008-11-05 12:20:00,21.35,21.38,21.31,21.34,34765.679321373944,11.036,11.0515,11.0153,11.0309,34765.6793
2008-11-05 12:25:00,21.32,21.34,21.2,21.22,36990.682797941874,11.0205,11.0309,10.9585,10.9688,36990.6828
2008-11-05 12:30:00,21.22,21.26,21.16,21.16,50757.891809205954,10.9688,10.9895,10.9378,10.9378,50757.8918
2008-11-05 12:35:00,21.16,21.16,21.03,21.03,65081.35168961202,10.9378,10.9378,10.8706,10.8706,65081.3517
2008-11-05 12:40:00,21.03,21.21,20.92,21.0,111945.48741482408,10.8706,10.9637,10.8138,10.8551,111945.4874
2008-11-05 12:45:00,21.01,21.21,20.97,21.0,86775.13558614936,10.8603,10.9637,10.8396,10.8551,86775.1356
2008-11-05 12:50:00,21.0,21.03,20.92,20.98,52287.58169934641,10.8551,10.8706,10.8138,10.8448,52287.5817
2008-11-05 12:55:00,20.98,21.0,20.94,20.97,31984.424975664027,10.8448,10.8551,10.8241,10.8396,31984.425
2008-11-05 13:00:00,20.98,21.0,20.91,20.92,38659.43540536783,10.8448,10.8551,10.8086,10.8138,38659.4354
2008-11-05 13:05:00,20.93,21.0,20.86,20.98,61882.90919204562,10.8189,10.8551,10.7827,10.8448,61882.9092
2008-11-05 13:10:00,20.98,21.01,20.97,20.97,30732.860520094564,10.8448,10.8603,10.8396,10.8396,30732.8605
2008-11-05 13:15:00,20.98,21.03,20.97,21.01,31567.23682380754,10.8448,10.8706,10.8396,10.8603,31567.2368
2008-11-05 13:20:00,21.02,21.02,20.93,20.97,58267.27854262273,10.8654,10.8654,10.8189,10.8396,58267.2785
2008-11-05 13:25:00,20.97,20.98,20.91,20.97,93450.14601585316,10.8396,10.8448,10.8086,10.8396,93450.146
2008-11-05 13:30:00,20.96,20.98,20.89,20.92,53121.958003059386,10.8344,10.8448,10.7982,10.8138,53121.958
2008-11-05 13:35:00,20.92,20.92,20.83,20.85,61743.846474760125,10.8138,10.8138,10.7672,10.7776,61743.8465
2008-11-05 13:40:00,20.85,20.95,20.82,20.93,37268.80823251286,10.7776,10.8293,10.7621,10.8189,37268.8082
2008-11-05 13:45:00,20.93,20.94,20.83,20.88,60353.21930190516,10.8189,10.8241,10.7672,10.7931,60353.2193
2008-11-05 13:50:00,20.88,20.88,20.83,20.83,68140.73146989293,10.7931,10.7931,10.7672,10.7672,68140.7315
2008-11-05 13:55:00,20.84,20.84,20.78,20.79,63412.59908218607,10.7724,10.7724,10.7414,10.7466,63412.5991
2008-11-05 14:00:00,20.79,20.84,20.71,20.72,67862.60603532194,10.7466,10.7724,10.7052,10.7104,67862.606
2008-11-05 14:05:00,20.74,20.74,20.67,20.67,53539.14615491587,10.7207,10.7207,10.6845,10.6845,53539.1462
2008-11-05 14:10:00,20.66,20.71,20.65,20.68,83020.44221944097,10.6794,10.7052,10.6742,10.6897,83020.4422
2008-11-05 14:15:00,20.7,20.73,20.6,20.6,216937.8389653734,10.7,10.7155,10.6483,10.6483,216937.839
2008-11-05 14:20:00,20.6,20.6,20.52,20.55,129745.51522736756,10.6483,10.6483,10.607,10.6225,129745.5152
2008-11-05 14:25:00,20.54,20.58,20.49,20.57,71478.23668474483,10.6173,10.638,10.5915,10.6328,71478.2367
2008-11-05 14:30:00,20.57,20.69,20.54,20.67,103045.47350855236,10.6328,10.6949,10.6173,10.6845,103045.4735
2008-11-05 14:35:00,20.67,20.68,20.6,20.62,40606.313447364766,10.6845,10.6897,10.6483,10.6587,40606.3134
2008-11-05 14:40:00,20.62,20.66,20.6,20.65,63551.66179947156,10.6587,10.6794,10.6483,10.6742,63551.6618
2008-11-05 14:45:00,20.65,20.67,20.62,20.64,61465.72104018913,10.6742,10.6845,10.6587,10.669,61465.721
2008-11-05 14:50:00,20.63,20.74,20.58,20.72,138228.3409817828,10.6638,10.7207,10.638,10.7104,138228.341
2008-11-05 14:55:00,20.73,20.76,20.68,20.7,192045.61257126965,10.7155,10.731,10.6897,10.7,192045.6126
2008-11-05 15:00:00,20.7,20.7,20.63,20.66,58406.34125990822,10.7,10.7,10.6638,10.6794,58406.3413
2008-11-05 15:05:00,20.65,20.72,20.62,20.62,84689.19482686692,10.6742,10.7104,10.6587,10.6587,84689.1948
2008-11-05 15:10:00,20.62,20.67,20.57,20.57,106522.04144068976,10.6587,10.6845,10.6328,10.6328,106522.0414
2008-11-05 15:15:00,20.57,20.57,20.47,20.47,96092.33764427758,10.6328,10.6328,10.5811,10.5811,96092.3376
2008-11-05 15:20:00,20.49,20.52,20.28,20.31,231400.36156306497,10.5915,10.607,10.4829,10.4984,231400.3616
2008-11-05 15:25:00,20.31,20.44,20.29,20.42,113197.05187039357,10.4984,10.5656,10.4881,10.5553,113197.0519
2008-11-05 15:30:00,20.42,20.42,20.28,20.31,196078.43137254904,10.5553,10.5553,10.4829,10.4984,196078.4314
2008-11-05 15:35:00,20.32,20.34,20.13,20.15,170073.70324016133,10.5036,10.5139,10.4054,10.4157,170073.7032
2008-11-05 15:40:00,20.15,20.28,20.14,20.28,302878.5982478098,10.4157,10.4829,10.4106,10.4829,302878.5982
2008-11-05 15:45:00,20.28,20.63,20.26,20.49,272006.6750104297,10.4829,10.6638,10.4726,10.5915,272006.675
2008-11-05 15:50:00,20.49,20.52,20.24,20.24,268112.9189264359,10.5915,10.607,10.4623,10.4623,268112.9189
2008-11-05 15:55:00,20.24,20.37,20.22,20.35,403699.06827979424,10.4623,10.5294,10.4519,10.5191,403699.0683
2008-11-06 09:30:00,20.16,20.46,20.15,20.33,77596.99624530664,10.4209,10.576,10.4157,10.5088,77596.9962
2008-11-06 09:35:00,20.32,20.68,20.32,20.59,86914.19830343485,10.5036,10.6897,10.5036,10.6432,86914.1983
2008-11-06 09:40:00,20.59,20.61,20.44,20.47,51731.33083020442,10.6432,10.6535,10.5656,10.5811,51731.3308
2008-11-06 09:45:00,20.48,20.62,20.32,20.32,124322.06925323322,10.5863,10.6587,10.5036,10.5036,124322.0693
2008-11-06 09:50:00,20.32,20.33,20.18,20.27,99986.09372827146,10.5036,10.5088,10.4312,10.4778,99986.0937
2008-11-06 09:55:00,20.27,20.35,20.22,20.26,66750.10429703796,10.4778,10.5191,10.4519,10.4726,66750.1043
2008-11-06 10:00:00,20.26,20.26,20.1,20.17,55207.89876234182,10.4726,10.4726,10.3899,10.4261,55207.8988
2008-11-06 10:05:00,20.19,20.29,20.17,20.28,70365.73494646086,10.4364,10.4881,10.4261,10.4829,70365.7349
2008-11-06 10:10:00,20.28,20.32,20.21,20.26,70365.73494646086,10.4829,10.5036,10.4467,10.4726,70365.7349
2008-11-06 10:15:00,20.26,20.37,20.25,20.28,67445.41788346544,10.4726,10.5294,10.4674,10.4829,67445.4179
2008-11-06 10:20:00,20.28,20.34,20.28,20.3,58962.59212905021,10.4829,10.5139,10.4829,10.4933,58962.5921
2008-11-06 10:25:00,20.31,20.31,20.2,20.23,59240.7175636212,10.4984,10.4984,10.4416,10.4571,59240.7176
2008-11-06 10:30:00,20.22,20.24,20.13,20.24,67445.41788346544,10.4519,10.4623,10.4054,10.4623,67445.4179
2008-11-06 10:35:00,20.24,20.24,20.08,20.21,37825.05910165485,10.4623,10.4623,10.3795,10.4467,37825.0591
2008-11-06 10:40:00,20.2,20.21,20.08,20.13,62578.22277847309,10.4416,10.4467,10.3795,10.4054,62578.2228
2008-11-06 10:45:00,20.13,20.17,20.12,20.14,64107.91266861355,10.4054,10.4261,10.4002,10.4106,64107.9127
2008-11-06 10:50:00,20.15,20.21,20.13,20.17,132526.76957307747,10.4157,10.4467,10.4054,10.4261,132526.7696
2008-11-06 10:55:00,20.17,20.24,20.15,20.24,73286.05200945627,10.4261,10.4623,10.4157,10.4623,73286.052
2008-11-06 11:00:00,20.24,20.25,20.19,20.21,35043.80475594493,10.4623,10.4674,10.4364,10.4467,35043.8048
2008-11-06 11:05:00,20.2,20.24,20.08,20.12,39493.8117090808,10.4416,10.4623,10.3795,10.4002,39493.8117
2008-11-06 11:10:00,20.11,20.11,20.01,20.09,31984.424975664027,10.3951,10.3951,10.3434,10.3847,31984.425
2008-11-06 11:15:00,20.11,20.11,20.03,20.06,27673.48073981365,10.3951,10.3951,10.3537,10.3692,27673.4807
2008-11-06 11:20:00,20.04,20.06,19.98,20.0,53121.958003059386,10.3589,10.3692,10.3279,10.3382,53121.958
2008-11-06 11:25:00,20.0,20.06,19.99,20.06,45473.50855235712,10.3382,10.3692,10.333,10.3692,45473.5086
2008-11-06 11:30:00,20.05,20.06,19.98,19.99,42136.003337505215,10.364,10.3692,10.3279,10.333,42136.0033
2008-11-06 11:35:00,19.98,19.98,19.84,19.96,152134.61271033238,10.3279,10.3279,10.2555,10.3175,152134.6127
2008-11-06 11:40:00,19.96,20.01,19.95,19.96,52426.64441663191,10.3175,10.3434,10.3123,10.3175,52426.6444
2008-11-06 11:45:00,19.96,20.01,19.94,19.97,34626.61660408845,10.3175,10.3434,10.3072,10.3227,34626.6166
2008-11-06 11:50:00,19.97,19.97,19.87,19.88,33375.05214851898,10.3227,10.3227,10.271,10.2762,33375.0521
2008-11-06 11:55:00,19.88,19.96,19.88,19.93,39632.874426366296,10.2762,10.3175,10.2762,10.302,39632.8744
2008-11-06 12:00:00,19.93,19.93,19.85,19.9,87192.32373800584,10.302,10.302,10.2607,10.2865,87192.3237
2008-11-06 12:05:00,19.9,19.95,19.85,19.88,66471.97886246697,10.2865,10.3123,10.2607,10.2762,66471.9789
2008-11-06 12:10:00,19.88,19.91,19.86,19.88,44361.00681407315,10.2762,10.2917,10.2658,10.2762,44361.0068
2008-11-06 12:15:00,19.88,19.89,19.8,19.8,41301.62703379225,10.2762,10.2813,10.2348,10.2348,41301.627
2008-11-06 12:20:00,19.8,19.83,19.74,19.8,47003.19844249757,10.2348,10.2503,10.2038,10.2348,47003.1984
2008-11-06 12:25:00,19.78,19.82,19.73,19.74,41440.68975107774,10.2245,10.2451,10.1986,10.2038,41440.6898
2008-11-06 12:30:00,19.74,19.76,19.69,19.76,33514.114865804484,10.2038,10.2141,10.178,10.2141,33514.1149
2008-11-06 12:35:00,19.77,19.78,19.71,19.75,45473.50855235712,10.2193,10.2245,10.1883,10.209,45473.5086
2008-11-06 12:40:00,19.77,19.77,19.69,19.76,44778.19496592964,10.2193,10.2193,10.178,10.2141,44778.195
2008-11-06 12:45:00,19.75,19.79,19.72,19.79,32123.48769294952,10.209,10.2296,10.1935,10.2296,32123.4877
2008-11-06 12:50:00,19.8,19.83,19.75,19.75,35878.18105965791,10.2348,10.2503,10.209,10.209,35878.1811
2008-11-06 12:55:00,19.75,19.77,19.67,19.75,48811.01376720901,10.209,10.2193,10.1676,10.209,48811.0138
2008-11-06 13:00:00,19.75,19.78,19.62,19.63,58545.40397719372,10.209,10.2245,10.1418,10.1469,58545.404
2008-11-06 13:05:00,19.63,19.63,19.56,19.57,57711.02767348074,10.1469,10.1469,10.1108,10.1159,57711.0277
2008-11-06 13:10:00,19.57,19.57,19.44,19.45,167709.6370463079,10.1159,10.1159,10.0487,10.0539,167709.637
2008-11-06 13:15:00,19.45,19.47,19.39,19.42,148518.98206090947,10.0539,10.0642,10.0229,10.0384,148518.9821
2008-11-06 13:20:00,19.42,19.52,19.42,19.52,83854.81852315395,10.0384,10.0901,10.0384,10.0901,83854.8185
2008-11-06 13:25:00,19.51,19.53,19.44,19.48,111806.4246975386,10.0849,10.0952,10.0487,10.0694,111806.4247
2008-11-06 13:30:00,19.49,19.53,19.44,19.49,88443.88819357532,10.0746,10.0952,10.0487,10.0746,88443.8882
2008-11-06 13:35:00,19.49,19.52,19.45,19.48,91642.33069114172,10.0746,10.0901,10.0539,10.0694,91642.3307
2008-11-06 13:40:00,19.48,19.49,19.39,19.42,63690.724516757065,10.0694,10.0746,10.0229,10.0384,63690.7245
2008-11-06 13:45:00,19.42,19.46,19.41,19.42,82325.12863301349,10.0384,10.0591,10.0332,10.0384,82325.1286
2008-11-06 13:50:00,19.42,19.48,19.42,19.44,68418.85690446392,10.0384,10.0694,10.0384,10.0487,68418.8569
2008-11-06 13:55:00,19.45,19.51,19.44,19.47,59518.84299819219,10.0539,10.0849,10.0487,10.0642,59518.843
2008-11-06 14:00:00,19.48,19.58,19.45,19.48,112501.73828396609,10.0694,10.1211,10.0539,10.0694,112501.7383
2008-11-06 14:05:00,19.48,19.57,19.47,19.49,137254.90196078434,10.0694,10.1159,10.0642,10.0746,137254.902
2008-11-06 14:10:00,19.49,19.52,19.42,19.44,97761.09025170351,10.0746,10.0901,10.0384,10.0487,97761.0903
2008-11-06 14:15:00,19.44,19.49,19.42,19.48,80517.31330830205,10.0487,10.0746,10.0384,10.0694,80517.3133
2008-11-06 14:20:00,19.48,19.49,19.42,19.47,77736.05896259214,10.0694,10.0746,10.0384,10.0642,77736.059
2008-11-06 14:25:00,19.48,19.48,19.4,19.42,89556.38993185927,10.0694,10.0694,10.028,10.0384,89556.3899
2008-11-06 14:30:00,19.42,19.51,19.41,19.5,61326.65832290363,10.0384,10.0849,10.0332,10.0797,61326.6583
2008-11-06 14:35:00,19.49,19.68,19.49,19.67,65915.727993325,10.0746,10.1728,10.0746,10.1676,65915.728
2008-11-06 14:40:00,19.67,19.68,19.62,19.64,127520.51175079962,10.1676,10.1728,10.1418,10.1521,127520.5118
2008-11-06 14:45:00,19.64,19.64,19.5,19.52,116812.68251981644,10.1521,10.1521,10.0797,10.0901,116812.6825
2008-11-06 14:50:00,19.53,19.65,19.52,19.57,79821.99972187457,10.0952,10.1573,10.0901,10.1159,79821.9997
2008-11-06 14:55:00,19.57,19.57,19.51,19.55,43665.69322764567,10.1159,10.1159,10.0849,10.1056,43665.6932
2008-11-06 15:00:00,19.55,19.61,19.49,19.52,76345.43178973718,10.1056,10.1366,10.0746,10.0901,76345.4318
2008-11-06 15:05:00,19.53,19.55,19.44,19.47,70782.92309831735,10.0952,10.1056,10.0487,10.0642,70782.9231
2008-11-06 15:10:00,19.47,19.51,19.44,19.44,63551.66179947156,10.0642,10.0849,10.0487,10.0487,63551.6618
2008-11-06 15:15:00,19.43,19.52,19.42,19.51,76206.36907245168,10.0436,10.0901,10.0384,10.0849,76206.3691
2008-11-06 15:20:00,19.5,19.52,19.42,19.44,82742.31678486998,10.0797,10.0901,10.0384,10.0487,82742.3168
2008-11-06 15:25:00,19.44,19.47,19.39,19.43,171186.20497844528,10.0487,10.0642,10.0229,10.0436,171186.205
2008-11-06 15:30:00,19.44,19.52,19.41,19.49,178139.3408427201,10.0487,10.0901,10.0332,10.0746,178139.3408
2008-11-06 15:35:00,19.49,19.54,19.41,19.41,145181.47684605757,10.0746,10.1004,10.0332,10.0332,145181.4768
2008-11-06 15:40:00,19.41,19.56,19.4,19.49,160478.37574746212,10.0332,10.1108,10.028,10.0746,160478.3757
2008-11-06 15:45:00,19.5,19.6,19.44,19.46,167153.38617716593,10.0797,10.1314,10.0487,10.0591,167153.3862
2008-11-06 15:50:00,19.47,19.51,19.4,19.4,150187.73466833544,10.0642,10.0849,10.028,10.028,150187.7347
2008-11-06 15:55:00,19.39,19.49,19.39,19.47,289945.76554025867,10.0229,10.0746,10.0229,10.0642,289945.7655
2008-11-07 09:30:00,19.62,19.74,19.47,19.73,72451.6757057433,10.1418,10.2038,10.0642,10.1986,72451.6757
2008-11-07 09:35:00,19.67,19.71,19.6,19.63,59657.90571547768,10.1676,10.1883,10.1314,10.1469,59657.9057
2008-11-07 09:40:00,19.64,19.66,19.49,19.53,50896.95452649145,10.1521,10.1624,10.0746,10.0952,50896.9545
2008-11-07 09:45:00,19.54,19.55,19.42,19.46,71339.17396745933,10.1004,10.1056,10.0384,10.0591,71339.174
2008-11-07 09:50:00,19.46,19.46,19.39,19.44,64942.288972326525,10.0591,10.0591,10.0229,10.0487,64942.289
2008-11-07 09:55:00,19.44,19.52,19.42,19.44,72451.6757057433,10.0487,10.0901,10.0384,10.0487,72451.6757
2008-11-07 10:00:00,19.44,19.62,19.44,19.59,115561.11806424698,10.0487,10.1418,10.0487,10.1263,115561.1181
2008-11-07 10:05:00,19.57,19.68,19.57,19.62,153247.11444861634,10.1159,10.1728,10.1159,10.1418,153247.1144
2008-11-07 10:10:00,19.62,19.63,19.55,19.61,65637.602558754,10.1418,10.1469,10.1056,10.1366,65637.6026
2008-11-07 10:15:00,19.62,19.65,19.6,19.62,163120.56737588657,10.1418,10.1573,10.1314,10.1418,163120.5674
2008-11-07 10:20:00,19.64,19.67,19.62,19.66,52704.769851202895,10.1521,10.1676,10.1418,10.1624,52704.7699
2008-11-07 10:25:00,19.66,19.7,19.62,19.62,67445.41788346544,10.1624,10.1831,10.1418,10.1418,67445.4179
2008-11-07 10:30:00,19.63,19.67,19.6,19.63,128354.8880545126,10.1469,10.1676,10.1314,10.1469,128354.8881
2008-11-07 10:35:00,19.63,19.66,19.61,19.63,193992.4906132666,10.1469,10.1624,10.1366,10.1469,193992.4906
2008-11-07 10:40:00,19.63,19.63,19.54,19.56,86497.01015157838,10.1469,10.1469,10.1004,10.1108,86497.0102
2008-11-07 10:45:00,19.55,19.59,19.52,19.55,71061.04853288834,10.1056,10.1263,10.0901,10.1056,71061.0485
2008-11-07 10:50:00,19.55,19.61,19.54,19.6,127798.6371853706,10.1056,10.1366,10.1004,10.1314,127798.6372
2008-11-07 10:55:00,19.59,19.61,19.54,19.55,46446.94757335559,10.1263,10.1366,10.1004,10.1056,46446.9476
2008-11-07 11:00:00,19.56,19.58,19.46,19.55,51870.39354748992,10.1108,10.1211,10.0591,10.1056,51870.3935
2008-11-07 11:05:00,19.54,19.62,19.54,19.55,41857.87790293423,10.1004,10.1418,10.1004,10.1056,41857.8779
2008-11-07 11:10:00,19.56,19.6,19.56,19.59,49228.20191906551,10.1108,10.1314,10.1108,10.1263,49228.2019
2008-11-07 11:15:00,19.59,19.6,19.51,19.56,59240.7175636212,10.1263,10.1314,10.0849,10.1108,59240.7176
2008-11-07 11:20:00,19.55,19.57,19.44,19.52,38242.24725351133,10.1056,10.1159,10.0487,10.0901,38242.2473
2008-11-07 11:25:00,19.53,19.53,19.4,19.42,56042.2750660548,10.0952,10.0952,10.028,10.0384,56042.2751
2008-11-07 11:30:00,19.43,19.45,19.41,19.42,223195.6612432207,10.0436,10.0539,10.0332,10.0384,223195.6612
2008-11-07 11:35:00,19.42,19.46,19.41,19.42,123904.88110137673,10.0384,10.0591,10.0332,10.0384,123904.8811
2008-11-07 11:40:00,19.43,19.49,19.42,19.49,68557.91962174942,10.0436,10.0746,10.0384,10.0746,68557.9196
2008-11-07 11:45:00,19.49,19.57,19.47,19.52,139062.71728549578,10.0746,10.1159,10.0642,10.0901,139062.7173
2008-11-07 11:50:00,19.5,19.5,19.43,19.49,56598.525935196776,10.0797,10.0797,10.0436,10.0746,56598.5259
2008-11-07 11:55:00,19.49,19.56,19.48,19.56,94979.8359059936,10.0746,10.1108,10.0694,10.1108,94979.8359
2008-11-07 12:00:00,19.56,19.57,19.52,19.56,150604.92282019192,10.1108,10.1159,10.0901,10.1108,150604.9228
2008-11-07 12:05:00,19.56,19.57,19.55,19.55,64803.22625504103,10.1108,10.1159,10.1056,10.1056,64803.2263
2008-11-07 12:10:00,19.55,19.57,19.54,19.55,46864.13572521207,10.1056,10.1159,10.1004,10.1056,46864.1357
2008-11-07 12:15:00,19.55,19.56,19.51,19.51,25170.35182867473,10.1056,10.1108,10.0849,10.0849,25170.3518
2008-11-07 12:20:00,19.51,19.52,19.47,19.49,74815.74189959673,10.0849,10.0901,10.0642,10.0746,74815.7419
2008-11-07 12:25:00,19.49,19.53,19.47,19.47,43665.69322764567,10.0746,10.0952,10.0642,10.0642,43665.6932
2008-11-07 12:30:00,19.47,19.48,19.41,19.42,29898.484216381592,10.0642,10.0694,10.0332,10.0384,29898.4842
2008-11-07 12:35:00,19.42,19.47,19.42,19.46,27117.22987067168,10.0384,10.0642,10.0384,10.0591,27117.2299
2008-11-07 12:40:00,19.47,19.54,19.46,19.49,117229.87067167294,10.0642,10.1004,10.0591,10.0746,117229.8707
2008-11-07 12:45:00,19.49,19.55,19.49,19.5,36434.431928799895,10.0746,10.1056,10.0746,10.0797,36434.4319
2008-11-07 12:50:00,19.52,19.55,19.48,19.55,67028.22973160897,10.0901,10.1056,10.0694,10.1056,67028.2297
2008-11-07 12:55:00,19.55,19.6,19.54,19.57,83715.75580586845,10.1056,10.1314,10.1004,10.1159,83715.7558
2008-11-07 13:00:00,19.59,19.66,19.59,19.62,74676.67918231123,10.1263,10.1624,10.1263,10.1418,74676.6792
2008-11-07 13:05:00,19.63,19.66,19.6,19.61,25309.41454596023,10.1469,10.1624,10.1314,10.1366,25309.4145
2008-11-07 13:10:00,19.61,19.62,19.57,19.6,33792.24030037547,10.1366,10.1418,10.1159,10.1314,33792.2403
2008-11-07 13:15:00,19.62,19.62,19.57,19.58,27117.22987067168,10.1418,10.1418,10.1159,10.1211,27117.2299
2008-11-07 13:20:00,19.59,19.6,19.57,19.58,22945.3483521068,10.1263,10.1314,10.1159,10.1211,22945.3484
2008-11-07 13:25:00,19.59,19.6,19.56,19.59,45473.50855235712,10.1263,10.1314,10.1108,10.1263,45473.5086
2008-11-07 13:30:00,19.59,19.59,19.55,19.55,19051.59226811292,10.1263,10.1263,10.1056,10.1056,19051.5923
2008-11-07 13:35:00,19.55,19.56,19.52,19.55,31984.424975664027,10.1056,10.1108,10.0901,10.1056,31984.425
2008-11-07 13:40:00,19.54,19.55,19.52,19.54,27534.418022528163,10.1004,10.1056,10.0901,10.1004,27534.418
2008-11-07 13:45:00,19.54,19.58,19.54,19.56,28925.04519538312,10.1004,10.1211,10.1004,10.1108,28925.0452
2008-11-07 13:50:00,19.55,19.57,19.55,19.56,47698.51202892505,10.1056,10.1159,10.1056,10.1108,47698.512
2008-11-07 13:55:00,19.55,19.57,19.54,19.57,95118.8986232791,10.1056,10.1159,10.1004,10.1159,95118.8986
2008-11-07 14:00:00,19.57,19.61,19.55,19.59,56598.525935196776,10.1159,10.1366,10.1056,10.1263,56598.5259
2008-11-07 14:05:00,19.59,19.6,19.57,19.6,51870.39354748992,10.1263,10.1314,10.1159,10.1314,51870.3935
2008-11-07 14:10:00,19.6,19.63,19.6,19.63,33514.114865804484,10.1314,10.1469,10.1314,10.1469,33514.1149
2008-11-07 14:15:00,19.64,19.65,19.62,19.63,38520.37268808233,10.1521,10.1573,10.1418,10.1469,38520.3727
2008-11-07 14:20:00,19.62,19.63,19.53,19.53,102906.41079126688,10.1418,10.1469,10.0952,10.0952,102906.4108
2008-11-07 14:25:00,19.54,19.59,19.53,19.58,25170.35182867473,10.1004,10.1263,10.0952,10.1211,25170.3518
2008-11-07 14:30:00,19.58,19.62,19.58,19.6,51592.26811291893,10.1211,10.1418,10.1211,10.1314,51592.2681
2008-11-07 14:35:00,19.6,19.63,19.59,19.62,77457.93352802114,10.1314,10.1469,10.1263,10.1418,77457.9335
2008-11-07 14:40:00,19.62,19.66,19.61,19.62,186204.97844527883,10.1418,10.1624,10.1366,10.1418,186204.9784
2008-11-07 14:45:00,19.63,19.67,19.63,19.65,41996.94062021972,10.1469,10.1676,10.1469,10.1573,41996.9406
2008-11-07 14:50:00,19.65,19.67,19.54,19.55,66889.16701432347,10.1573,10.1676,10.1004,10.1056,66889.167
2008-11-07 14:55:00,19.55,19.58,19.44,19.45,165206.508135169,10.1056,10.1211,10.0487,10.0539,165206.5081
2008-11-07 15:00:00,19.45,19.5,19.42,19.42,87331.38645529134,10.0539,10.0797,10.0384,10.0384,87331.3865
2008-11-07 15:05:00,19.42,19.49,19.37,19.46,79265.74885273259,10.0384,10.0746,10.0125,10.0591,79265.7489
2008-11-07 15:10:00,19.47,19.57,19.43,19.47,32818.801279377,10.0642,10.1159,10.0436,10.0642,32818.8013
2008-11-07 15:15:00,19.47,19.52,19.39,19.39,94284.52231956614,10.0642,10.0901,10.0229,10.0229,94284.5223
2008-11-07 15:20:00,19.39,19.42,19.3,19.36,129050.20164094008,10.0229,10.0384,9.9764,10.0074,129050.2016
2008-11-07 15:25:00,19.36,19.41,19.34,19.36,156028.36879432626,10.0074,10.0332,9.997,10.0074,156028.3688
2008-11-07 15:30:00,19.37,19.42,19.33,19.4,178139.3408427201,10.0125,10.0384,9.9919,10.028,178139.3408
2008-11-07 15:35:00,19.41,19.45,19.37,19.38,134334.5848977889,10.0332,10.0539,10.0125,10.0177,134334.5849
2008-11-07 15:40:00,19.38,19.52,19.38,19.52,222500.3476567932,10.0177,10.0901,10.0177,10.0901,222500.3477
2008-11-07 15:45:00,19.52,19.6,19.49,19.51,198998.7484355445,10.0901,10.1314,10.0746,10.0849,198998.7484
2008-11-07 15:50:00,19.5,19.55,19.44,19.52,288277.0129328328,10.0797,10.1056,10.0487,10.0901,288277.0129
2008-11-07 15:55:00,19.52,19.7,19.49,19.66,251981.6437213184,10.0901,10.1831,10.0746,10.1624,251981.6437
2008-11-10 09:30:00,20.15,20.85,20.14,20.35,72173.55027117231,10.4157,10.7776,10.4106,10.5191,72173.5503
2008-11-10 09:35:00,20.37,20.44,20.07,20.17,102350.15992212488,10.5294,10.5656,10.3744,10.4261,102350.1599
2008-11-10 09:40:00,20.17,20.2,20.04,20.16,69114.1704908914,10.4261,10.4416,10.3589,10.4209,69114.1705
2008-11-10 09:45:00,20.17,20.18,19.96,19.96,71617.29940203032,10.4261,10.4312,10.3175,10.3175,71617.2994
2008-11-10 09:50:00,19.96,19.99,19.83,19.85,98873.59198998749,10.3175,10.333,10.2503,10.2607,98873.592
2008-11-10 09:55:00,19.84,19.89,19.73,19.88,101515.78361841192,10.2555,10.2813,10.1986,10.2762,101515.7836
2008-11-10 10:00:00,19.9,19.99,19.85,19.85,78014.18439716313,10.2865,10.333,10.2607,10.2607,78014.1844
2008-11-10 10:05:00,19.85,19.96,19.81,19.92,45056.32040050063,10.2607,10.3175,10.24,10.2968,45056.3204
2008-11-10 10:10:00,19.93,20.03,19.93,19.98,91920.4561257127,10.302,10.3537,10.302,10.3279,91920.4561
2008-11-10 10:15:00,19.98,20.01,19.93,19.94,32123.48769294952,10.3279,10.3434,10.302,10.3072,32123.4877
2008-11-10 10:20:00,19.94,19.98,19.86,19.94,20164.09400639689,10.3072,10.3279,10.2658,10.3072,20164.094
2008-11-10 10:25:00,19.93,20.01,19.87,19.88,40467.25073007927,10.302,10.3434,10.271,10.2762,40467.2507
2008-11-10 10:30:00,19.88,19.91,19.81,19.84,22389.09748296482,10.2762,10.2917,10.24,10.2555,22389.0975
2008-11-10 10:35:00,19.83,19.86,19.79,19.82,24753.163676818247,10.2503,10.2658,10.2296,10.2451,24753.1637
2008-11-10 10:40:00,19.82,19.85,19.78,19.8,36017.243776943404,10.2451,10.2607,10.2245,10.2348,36017.2438
2008-11-10 10:45:00,19.8,19.82,19.7,19.72,26004.72813238771,10.2348,10.2451,10.1831,10.1935,26004.7281
2008-11-10 10:50:00,19.72,19.75,19.7,19.7,31706.299541093034,10.1935,10.209,10.1831,10.1831,31706.2995
2008-11-10 10:55:00,19.7,19.75,19.69,19.73,27534.418022528163,10.1831,10.209,10.178,10.1986,27534.418
2008-11-10 11:00:00,19.73,19.73,19.63,19.65,48950.07648449451,10.1986,10.1986,10.1469,10.1573,48950.0765
2008-11-10 11:05:00,19.65,19.69,19.63,19.65,53121.958003059386,10.1573,10.178,10.1469,10.1573,53121.958
2008-11-10 11:10:00,19.67,19.7,19.65,19.68,36295.36921151439,10.1676,10.1831,10.1573,10.1728,36295.3692
2008-11-10 11:15:00,19.67,19.69,19.63,19.67,30037.546933667087,10.1676,10.178,10.1469,10.1676,30037.5469
2008-11-10 11:20:00,19.67,19.74,19.67,19.71,55764.1496314838,10.1676,10.2038,10.1676,10.1883,55764.1496
2008-11-10 11:25:00,19.7,19.75,19.7,19.71,41023.50159922125,10.1831,10.209,10.1831,10.1883,41023.5016
2008-11-10 11:30:00,19.71,19.73,19.69,19.69,26839.104436100683,10.1883,10.1986,10.178,10.178,26839.1044
2008-11-10 11:35:00,19.7,19.7,19.66,19.7,57989.15310805174,10.1831,10.1831,10.1624,10.1831,57989.1531
2008-11-10 11:40:00,19.7,19.7,19.65,19.69,34904.74203865944,10.1831,10.1831,10.1573,10.178,34904.742
2008-11-10 11:45:00,19.69,19.69,19.56,19.56,34209.42845223196,10.178,10.178,10.1108,10.1108,34209.4285
2008-11-10 11:50:00,19.56,19.56,19.42,19.42,106522.04144068976,10.1108,10.1108,10.0384,10.0384,106522.0414
2008-11-10 11:55:00,19.42,19.43,19.35,19.43,45473.50855235712,10.0384,10.0436,10.0022,10.0436,45473.5086
2008-11-10 12:00:00,19.43,19.44,19.39,19.42,40467.25073007927,10.0436,10.0487,10.0229,10.0384,40467.2507
2008-11-10 12:05:00,19.41,19.42,19.39,19.41,24335.97552496176,10.0332,10.0384,10.0229,10.0332,24335.9755
2008-11-10 12:10:00,19.41,19.41,19.32,19.35,82186.065915728,10.0332,10.0332,9.9867,10.0022,82186.0659
2008-11-10 12:15:00,19.37,19.41,19.36,19.39,64246.97538589904,10.0125,10.0332,10.0074,10.0229,64246.9754
2008-11-10 12:20:00,19.39,19.43,19.36,19.36,60353.21930190516,10.0229,10.0436,10.0074,10.0074,60353.2193
2008-11-10 12:25:00,19.36,19.41,19.36,19.39,31845.362258378533,10.0074,10.0332,10.0074,10.0229,31845.3623
2008-11-10 12:30:00,19.39,19.42,19.36,19.39,36851.62008065638,10.0229,10.0384,10.0074,10.0229,36851.6201
2008-11-10 12:35:00,19.39,19.42,19.36,19.39,82742.31678486998,10.0229,10.0384,10.0074,10.0229,82742.3168
2008-11-10 12:40:00,19.39,19.42,19.37,19.41,62578.22277847309,10.0229,10.0384,10.0125,10.0332,62578.2228
2008-11-10 12:45:00,19.41,19.42,19.38,19.39,49228.20191906551,10.0332,10.0384,10.0177,10.0229,49228.2019
2008-11-10 12:50:00,19.4,19.4,19.34,19.37,64942.288972326525,10.028,10.028,9.997,10.0125,64942.289
2008-11-10 12:55:00,19.37,19.4,19.37,19.39,36434.431928799895,10.0125,10.028,10.0125,10.0229,36434.4319
2008-11-10 13:00:00,19.39,19.4,19.37,19.37,37546.93366708386,10.0229,10.028,10.0125,10.0125,37546.9337
2008-11-10 13:05:00,19.37,19.44,19.37,19.42,49645.39007092199,10.0125,10.0487,10.0125,10.0384,49645.3901
2008-11-10 13:10:00,19.42,19.48,19.42,19.47,32818.801279377,10.0384,10.0694,10.0384,10.0642,32818.8013
2008-11-10 13:15:00,19.46,19.46,19.41,19.41,20442.21944096788,10.0591,10.0591,10.0332,10.0332,20442.2194
2008-11-10 13:20:00,19.42,19.42,19.37,19.37,54929.77332777083,10.0384,10.0384,10.0125,10.0125,54929.7733
2008-11-10 13:25:00,19.37,19.44,19.33,19.43,157279.93324989572,10.0125,10.0487,9.9919,10.0436,157279.9332
2008-11-10 13:30:00,19.43,19.44,19.38,19.39,53261.02072034488,10.0436,10.0487,10.0177,10.0229,53261.0207
2008-11-10 13:35:00,19.39,19.48,19.39,19.44,49784.45278820748,10.0229,10.0694,10.0229,10.0487,49784.4528
2008-11-10 13:40:00,19.44,19.47,19.39,19.41,51175.079961062445,10.0487,10.0642,10.0229,10.0332,51175.08
2008-11-10 13:45:00,19.42,19.43,19.41,19.43,50340.70365734947,10.0384,10.0436,10.0332,10.0436,50340.7037
2008-11-10 13:50:00,19.42,19.51,19.42,19.5,31567.23682380754,10.0384,10.0849,10.0384,10.0797,31567.2368
2008-11-10 13:55:00,19.5,19.58,19.5,19.51,39215.68627450981,10.0797,10.1211,10.0797,10.0849,39215.6863
2008-11-10 14:00:00,19.51,19.52,19.48,19.51,40606.313447364766,10.0849,10.0901,10.0694,10.0849,40606.3134
2008-11-10 14:05:00,19.51,19.53,19.47,19.5,52982.89528577389,10.0849,10.0952,10.0642,10.0797,52982.8953
2008-11-10 14:10:00,19.51,19.52,19.44,19.46,42136.003337505215,10.0849,10.0901,10.0487,10.0591,42136.0033
2008-11-10 14:15:00,19.45,19.48,19.41,19.46,52843.83256848839,10.0539,10.0694,10.0332,10.0591,52843.8326
2008-11-10 14:20:00,19.46,19.47,19.41,19.43,61326.65832290363,10.0591,10.0642,10.0332,10.0436,61326.6583
2008-11-10 14:25:00,19.42,19.46,19.34,19.35,141565.8461966347,10.0384,10.0591,9.997,10.0022,141565.8462
2008-11-10 14:30:00,19.35,19.37,19.25,19.27,96648.58851341956,10.0022,10.0125,9.9505,9.9608,96648.5885
2008-11-10 14:35:00,19.31,19.32,19.27,19.32,31567.23682380754,9.9815,9.9867,9.9608,9.9867,31567.2368
2008-11-10 14:40:00,19.31,19.38,19.31,19.37,42414.12877207621,9.9815,10.0177,9.9815,10.0125,42414.1288
2008-11-10 14:45:00,19.37,19.38,19.21,19.22,92198.5815602837,10.0125,10.0177,9.9298,9.935,92198.5816
2008-11-10 14:50:00,19.23,19.31,19.2,19.31,98317.3411208455,9.9402,9.9815,9.9247,9.9815,98317.3411
2008-11-10 14:55:00,19.3,19.34,19.24,19.25,40467.25073007927,9.9764,9.997,9.9453,9.9505,40467.2507
2008-11-10 15:00:00,19.25,19.26,19.1,19.22,203726.8808232513,9.9505,9.9557,9.873,9.935,203726.8808
2008-11-10 15:05:00,19.24,19.26,19.12,19.16,120150.18773466836,9.9453,9.9557,9.8833,9.904,120150.1877
2008-11-10 15:10:00,19.16,19.29,19.16,19.29,103879.84981226534,9.904,9.9712,9.904,9.9712,103879.8498
2008-11-10 15:15:00,19.3,19.33,19.18,19.22,101376.72090112642,9.9764,9.9919,9.9143,9.935,101376.7209
2008-11-10 15:20:00,19.21,19.24,19.11,19.15,76623.55722430817,9.9298,9.9453,9.8781,9.8988,76623.5572
2008-11-10 15:25:00,19.16,19.2,19.08,19.12,80239.18787373106,9.904,9.9247,9.8626,9.8833,80239.1879
2008-11-10 15:30:00,19.12,19.22,19.08,19.12,192601.86344041163,9.8833,9.935,9.8626,9.8833,192601.8634
2008-11-10 15:35:00,19.11,19.14,19.04,19.05,244889.44513975809,9.8781,9.8937,9.842,9.8471,244889.4451
2008-11-10 15:40:00,19.05,19.14,19.01,19.08,387567.7930746767,9.8471,9.8937,9.8265,9.8626,387567.7931
2008-11-10 15:45:00,19.08,19.11,19.01,19.01,321373.9396467807,9.8626,9.8781,9.8265,9.8265,321373.9396
2008-11-10 15:50:00,19.01,19.11,19.01,19.06,405645.9463217912,9.8265,9.8781,9.8265,9.8523,405645.9463
2008-11-10 15:55:00,19.06,19.19,19.06,19.18,469058.5454039772,9.8523,9.9195,9.8523,9.9143,469058.5454
2008-11-11 09:30:00,18.94,19.07,18.88,18.88,31150.04867195105,9.7903,9.8575,9.7593,9.7593,31150.0487
2008-11-11 09:35:00,18.9,19.01,18.85,18.96,43109.442358503686,9.7696,9.8265,9.7437,9.8006,43109.4424
2008-11-11 09:40:00,18.96,18.98,18.83,18.91,31706.299541093034,9.8006,9.8109,9.7334,9.7748,31706.2995
2008-11-11 09:45:00,18.92,18.93,18.81,18.81,47142.26115978307,9.7799,9.7851,9.7231,9.7231,47142.2612
2008-11-11 09:50:00,18.81,18.85,18.74,18.84,50618.82909192046,9.7231,9.7437,9.6869,9.7386,50618.8291
2008-11-11 09:55:00,18.84,18.84,18.68,18.71,107356.41774440272,9.7386,9.7386,9.6559,9.6714,107356.4177
2008-11-11 10:00:00,18.69,18.73,18.59,18.73,68001.66875260744,9.661,9.6817,9.6094,9.6817,68001.6688
2008-11-11 10:05:00,18.7,18.73,18.65,18.68,46168.8221387846,9.6662,9.6817,9.6404,9.6559,46168.8221
2008-11-11 10:10:00,18.68,18.73,18.68,18.73,39632.874426366296,9.6559,9.6817,9.6559,9.6817,39632.8744
2008-11-11 10:15:00,18.71,18.73,18.68,18.72,109303.29578639969,9.6714,9.6817,9.6559,9.6765,109303.2958
2008-11-11 10:20:00,18.73,18.73,18.69,18.7,52287.58169934641,9.6817,9.6817,9.661,9.6662,52287.5817
2008-11-11 10:25:00,18.7,18.74,18.66,18.7,55207.89876234182,9.6662,9.6869,9.6455,9.6662,55207.8988
2008-11-11 10:30:00,18.7,18.8,18.68,18.78,47976.63746349604,9.6662,9.7179,9.6559,9.7076,47976.6375
2008-11-11 10:35:00,18.78,18.81,18.74,18.77,48811.01376720901,9.7076,9.7231,9.6869,9.7024,48811.0138
2008-11-11 10:40:00,18.77,18.8,18.74,18.75,50757.891809205954,9.7024,9.7179,9.6869,9.6921,50757.8918
2008-11-11 10:45:00,18.75,18.76,18.68,18.74,44082.88137950216,9.6921,9.6972,9.6559,9.6869,44082.8814
2008-11-11 10:50:00,18.73,18.78,18.7,18.73,53400.083437630376,9.6817,9.7076,9.6662,9.6817,53400.0834
2008-11-11 10:55:00,18.72,18.73,18.62,18.65,70087.60951188987,9.6765,9.6817,9.6249,9.6404,70087.6095
2008-11-11 11:00:00,18.64,18.65,18.53,18.55,80517.31330830205,9.6352,9.6404,9.5783,9.5887,80517.3133
2008-11-11 11:05:00,18.53,18.57,18.47,18.57,126129.88457794466,9.5783,9.599,9.5473,9.599,126129.8846
2008-11-11 11:10:00,18.57,18.57,18.5,18.56,59379.78028090669,9.599,9.599,9.5628,9.5938,59379.7803
2008-11-11 11:15:00,18.55,18.58,18.54,18.54,31845.362258378533,9.5887,9.6042,9.5835,9.5835,31845.3623
2008-11-11 11:20:00,18.55,18.6,18.54,18.6,27951.60617438465,9.5887,9.6145,9.5835,9.6145,27951.6062
2008-11-11 11:25:00,18.6,18.6,18.54,18.55,23918.78737310527,9.6145,9.6145,9.5835,9.5887,23918.7874
2008-11-11 11:30:00,18.55,18.57,18.48,18.49,62717.2854957586,9.5887,9.599,9.5525,9.5577,62717.2855
2008-11-11 11:35:00,18.48,18.53,18.45,18.53,57571.96495619525,9.5525,9.5783,9.537,9.5783,57571.965
2008-11-11 11:40:00,18.52,18.57,18.5,18.55,24753.163676818247,9.5732,9.599,9.5628,9.5887,24753.1637
2008-11-11 11:45:00,18.55,18.59,18.49,18.5,44361.00681407315,9.5887,9.6094,9.5577,9.5628,44361.0068
2008-11-11 11:50:00,18.49,18.55,18.47,18.55,38937.560839938815,9.5577,9.5887,9.5473,9.5887,38937.5608
2008-11-11 11:55:00,18.55,18.55,18.48,18.48,27951.60617438465,9.5887,9.5887,9.5525,9.5525,27951.6062
2008-11-11 12:00:00,18.48,18.52,18.47,18.5,43387.56779307468,9.5525,9.5732,9.5473,9.5628,43387.5678
2008-11-11 12:05:00,18.5,18.51,18.47,18.48,51870.39354748992,9.5628,9.568,9.5473,9.5525,51870.3935
2008-11-11 12:10:00,18.47,18.55,18.47,18.53,47698.51202892505,9.5473,9.5887,9.5473,9.5783,47698.512
2008-11-11 12:15:00,18.53,18.55,18.47,18.47,49367.264636351,9.5783,9.5887,9.5473,9.5473,49367.2646
2008-11-11 12:20:00,18.48,18.51,18.47,18.48,67306.35516617996,9.5525,9.568,9.5473,9.5525,67306.3552
2008-11-11 12:25:00,18.47,18.52,18.47,18.51,50479.76637463496,9.5473,9.5732,9.5473,9.568,50479.7664
2008-11-11 12:30:00,18.52,18.59,18.52,18.58,26700.041718815188,9.5732,9.6094,9.5732,9.6042,26700.0417
2008-11-11 12:35:00,18.57,18.61,18.57,18.61,31845.362258378533,9.599,9.6197,9.599,9.6197,31845.3623
2008-11-11 12:40:00,18.6,18.64,18.53,18.54,47142.26115978307,9.6145,9.6352,9.5783,9.5835,47142.2612
2008-11-11 12:45:00,18.54,18.57,18.52,18.53,26978.16715338618,9.5835,9.599,9.5732,9.5783,26978.1672
2008-11-11 12:50:00,18.52,18.53,18.49,18.51,53678.208872201365,9.5732,9.5783,9.5577,9.568,53678.2089
2008-11-11 12:55:00,18.52,18.54,18.51,18.52,36573.49464608539,9.5732,9.5835,9.568,9.5732,36573.4946
2008-11-11 13:00:00,18.52,18.56,18.5,18.52,41440.68975107774,9.5732,9.5938,9.5628,9.5732,41440.6898
2008-11-11 13:05:00,18.52,18.55,18.5,18.5,70226.67222917537,9.5732,9.5887,9.5628,9.5628,70226.6722
2008-11-11 13:10:00,18.5,18.53,18.48,18.5,46446.94757335559,9.5628,9.5783,9.5525,9.5628,46446.9476
2008-11-11 13:15:00,18.49,18.52,18.47,18.51,28090.668891670142,9.5577,9.5732,9.5473,9.568,28090.6689
2008-11-11 13:20:00,18.52,18.56,18.5,18.5,43804.75594493117,9.5732,9.5938,9.5628,9.5628,43804.7559
2008-11-11 13:25:00,18.5,18.51,18.47,18.5,37268.80823251286,9.5628,9.568,9.5473,9.5628,37268.8082
2008-11-11 13:30:00,18.5,18.53,18.47,18.49,93450.14601585316,9.5628,9.5783,9.5473,9.5577,93450.146
2008-11-11 13:35:00,18.48,18.5,18.47,18.48,57711.02767348074,9.5525,9.5628,9.5473,9.5525,57711.0277
2008-11-11 13:40:00,18.49,18.55,18.48,18.49,91364.20525657073,9.5577,9.5887,9.5525,9.5577,91364.2053
2008-11-11 13:45:00,18.49,18.54,18.49,18.51,87748.57460714784,9.5577,9.5835,9.5577,9.568,87748.5746
2008-11-11 13:50:00,18.52,18.64,18.51,18.63,39632.874426366296,9.5732,9.6352,9.568,9.63,39632.8744
2008-11-11 13:55:00,18.63,18.7,18.61,18.7,57015.71408705327,9.63,9.6662,9.6197,9.6662,57015.7141
2008-11-11 14:00:00,18.69,18.72,18.62,18.65,150883.04825476292,9.661,9.6765,9.6249,9.6404,150883.0483
2008-11-11 14:05:00,18.63,18.68,18.55,18.58,98456.403838131,9.63,9.6559,9.5887,9.6042,98456.4038
2008-11-11 14:10:00,18.57,18.62,18.55,18.57,66471.97886246697,9.599,9.6249,9.5887,9.599,66471.9789
2008-11-11 14:15:00,18.59,18.71,18.57,18.7,92337.6442775692,9.6094,9.6714,9.599,9.6662,92337.6443
2008-11-11 14:20:00,18.7,18.85,18.7,18.83,148658.04477819498,9.6662,9.7437,9.6662,9.7334,148658.0448
2008-11-11 14:25:00,18.83,18.96,18.8,18.95,177165.9018217216,9.7334,9.8006,9.7179,9.7954,177165.9018
2008-11-11 14:30:00,18.96,19.04,18.86,19.03,83020.44221944097,9.8006,9.842,9.7489,9.8368,83020.4422
2008-11-11 14:35:00,19.03,19.05,18.88,18.9,81768.87776387151,9.8368,9.8471,9.7593,9.7696,81768.8778
2008-11-11 14:40:00,18.91,18.92,18.85,18.87,45195.38311778613,9.7748,9.7799,9.7437,9.7541,45195.3831
2008-11-11 14:45:00,18.88,18.96,18.84,18.88,68975.10777360591,9.7593,9.8006,9.7386,9.7593,68975.1078
2008-11-11 14:50:00,18.88,18.88,18.68,18.73,77040.74537616466,9.7593,9.7593,9.6559,9.6817,77040.7454
2008-11-11 14:55:00,18.74,18.79,18.69,18.7,73007.92657488528,9.6869,9.7127,9.661,9.6662,73007.9266
2008-11-11 15:00:00,18.69,18.76,18.66,18.73,59379.78028090669,9.661,9.6972,9.6455,9.6817,59379.7803
2008-11-11 15:05:00,18.75,18.84,18.72,18.75,46586.01029064108,9.6921,9.7386,9.6765,9.6921,46586.0103
2008-11-11 15:10:00,18.73,18.8,18.7,18.8,80656.37602558755,9.6817,9.7179,9.6662,9.7179,80656.376
2008-11-11 15:15:00,18.79,18.84,18.71,18.82,90112.64080100124,9.7127,9.7386,9.6714,9.7282,90112.6408
2008-11-11 15:20:00,18.83,18.88,18.78,18.83,56042.2750660548,9.7334,9.7593,9.7076,9.7334,56042.2751
2008-11-11 15:25:00,18.83,18.83,18.7,18.76,85662.63384786539,9.7334,9.7334,9.6662,9.6972,85662.6338
2008-11-11 15:30:00,18.75,18.75,18.58,18.59,168683.07606730636,9.6921,9.6921,9.6042,9.6094,168683.0761
2008-11-11 15:35:00,18.59,18.62,18.5,18.53,107356.41774440272,9.6094,9.6249,9.5628,9.5783,107356.4177
2008-11-11 15:40:00,18.54,18.66,18.53,18.62,140036.15630649423,9.5835,9.6455,9.5783,9.6249,140036.1563
2008-11-11 15:45:00,18.61,18.7,18.57,18.68,130162.70337922404,9.6197,9.6662,9.599,9.6559,130162.7034
2008-11-11 15:50:00,18.68,18.69,18.6,18.68,219023.77972465585,9.6559,9.661,9.6145,9.6559,219023.7797
2008-11-11 15:55:00,18.68,18.73,18.6,18.62,264636.35099429847,9.6559,9.6817,9.6145,9.6249,264636.351
2008-11-12 09:30:00,18.34,18.53,18.08,18.17,108329.8567654012,9.4801,9.5783,9.3457,9.3922,108329.8568
2008-11-12 09:35:00,18.18,18.36,18.13,18.27,110972.04839382562,9.3974,9.4905,9.3716,9.4439,110972.0484
2008-11-12 09:40:00,18.28,18.34,18.13,18.18,70643.86038103185,9.4491,9.4801,9.3716,9.3974,70643.8604
2008-11-12 09:45:00,18.17,18.28,18.09,18.25,77040.74537616466,9.3922,9.4491,9.3509,9.4336,77040.7454
2008-11-12 09:50:00,18.24,18.39,18.24,18.31,78292.30983173412,9.4284,9.506,9.4284,9.4646,78292.3098
2008-11-12 09:55:00,18.29,18.42,18.29,18.34,61882.90919204562,9.4543,9.5215,9.4543,9.4801,61882.9092
2008-11-12 10:00:00,18.34,18.43,18.3,18.42,64107.91266861355,9.4801,9.5266,9.4594,9.5215,64107.9127
2008-11-12 10:05:00,18.42,18.42,18.21,18.27,44639.13224864414,9.5215,9.5215,9.4129,9.4439,44639.1322
2008-11-12 10:10:00,18.29,18.47,18.27,18.46,58962.59212905021,9.4543,9.5473,9.4439,9.5422,58962.5921
2008-11-12 10:15:00,18.46,18.48,18.37,18.39,79961.06243916007,9.5422,9.5525,9.4956,9.506,79961.0624
2008-11-12 10:20:00,18.4,18.42,18.25,18.31,49506.327353636494,9.5111,9.5215,9.4336,9.4646,49506.3274
2008-11-12 10:25:00,18.32,18.41,18.12,18.12,73286.05200945627,9.4698,9.5163,9.3664,9.3664,73286.052
2008-11-12 10:30:00,18.13,18.21,18.0,18.03,109720.48393825616,9.3716,9.4129,9.3044,9.3199,109720.4839
2008-11-12 10:35:00,18.04,18.06,17.98,18.0,49923.51550549298,9.3251,9.3354,9.294,9.3044,49923.5155
2008-11-12 10:40:00,18.01,18.06,17.94,18.06,99986.09372827146,9.3095,9.3354,9.2734,9.3354,99986.0937
2008-11-12 10:45:00,18.06,18.14,18.06,18.14,53539.14615491587,9.3354,9.3767,9.3354,9.3767,53539.1462
2008-11-12 10:50:00,18.12,18.21,18.1,18.1,54790.71061048533,9.3664,9.4129,9.3561,9.3561,54790.7106
2008-11-12 10:55:00,18.11,18.18,18.09,18.12,30732.860520094564,9.3612,9.3974,9.3509,9.3664,30732.8605
2008-11-12 11:00:00,18.14,18.16,18.04,18.05,55764.1496314838,9.3767,9.3871,9.3251,9.3302,55764.1496
2008-11-12 11:05:00,18.07,18.21,18.06,18.21,66332.91614518149,9.3406,9.4129,9.3354,9.4129,66332.9161
2008-11-12 11:10:00,18.21,18.25,18.14,18.24,53261.02072034488,9.4129,9.4336,9.3767,9.4284,53261.0207
2008-11-12 11:15:00,18.24,18.29,18.22,18.29,78709.49798359061,9.4284,9.4543,9.4181,9.4543,78709.498
2008-11-12 11:20:00,18.29,18.34,18.21,18.33,71478.23668474483,9.4543,9.4801,9.4129,9.475,71478.2367
2008-11-12 11:25:00,18.33,18.36,18.27,18.29,39076.62355722431,9.475,9.4905,9.4439,9.4543,39076.6236
2008-11-12 11:30:00,18.3,18.34,18.21,18.24,41579.75246836324,9.4594,9.4801,9.4129,9.4284,41579.7525
2008-11-12 11:35:00,18.24,18.28,18.2,18.24,36573.49464608539,9.4284,9.4491,9.4078,9.4284,36573.4946
2008-11-12 11:40:00,18.22,18.25,18.21,18.21,23084.4110693923,9.4181,9.4336,9.4129,9.4129,23084.4111
2008-11-12 11:45:00,18.21,18.21,18.14,18.16,31567.23682380754,9.4129,9.4129,9.3767,9.3871,31567.2368
2008-11-12 11:50:00,18.15,18.21,18.14,18.21,28785.982478097623,9.3819,9.4129,9.3767,9.4129,28785.9825
2008-11-12 11:55:00,18.21,18.28,18.19,18.25,47142.26115978307,9.4129,9.4491,9.4026,9.4336,47142.2612
2008-11-12 12:00:00,18.26,18.32,18.24,18.31,32818.801279377,9.4388,9.4698,9.4284,9.4646,32818.8013
2008-11-12 12:05:00,18.3,18.31,18.19,18.19,44917.25768321513,9.4594,9.4646,9.4026,9.4026,44917.2577
2008-11-12 12:10:00,18.21,18.23,18.16,18.19,43248.50507578919,9.4129,9.4233,9.3871,9.4026,43248.5051
2008-11-12 12:15:00,18.19,18.19,18.14,18.15,46307.88485607009,9.4026,9.4026,9.3767,9.3819,46307.8849
2008-11-12 12:20:00,18.15,18.27,18.13,18.26,51592.26811291893,9.3819,9.4439,9.3716,9.4388,51592.2681
2008-11-12 12:25:00,18.25,18.32,18.25,18.31,31845.362258378533,9.4336,9.4698,9.4336,9.4646,31845.3623
2008-11-12 12:30:00,18.32,18.36,18.3,18.32,52287.58169934641,9.4698,9.4905,9.4594,9.4698,52287.5817
2008-11-12 12:35:00,18.31,18.39,18.31,18.37,37268.80823251286,9.4646,9.506,9.4646,9.4956,37268.8082
2008-11-12 12:40:00,18.37,18.38,18.36,18.37,43943.81866221666,9.4956,9.5008,9.4905,9.4956,43943.8187
2008-11-12 12:45:00,18.37,18.39,18.34,18.36,56042.2750660548,9.4956,9.506,9.4801,9.4905,56042.2751
2008-11-12 12:50:00,18.37,18.43,18.34,18.39,51592.26811291893,9.4956,9.5266,9.4801,9.506,51592.2681
2008-11-12 12:55:00,18.38,18.45,18.38,18.44,46586.01029064108,9.5008,9.537,9.5008,9.5318,46586.0103
2008-11-12 13:00:00,18.44,18.48,18.42,18.42,44639.13224864414,9.5318,9.5525,9.5215,9.5215,44639.1322
2008-11-12 13:05:00,18.42,18.45,18.39,18.42,52565.7071339174,9.5215,9.537,9.506,9.5215,52565.7071
2008-11-12 13:10:00,18.42,18.45,18.39,18.41,60075.09386733417,9.5215,9.537,9.506,9.5163,60075.0939
2008-11-12 13:15:00,18.41,18.42,18.37,18.39,69114.1704908914,9.5163,9.5215,9.4956,9.506,69114.1705
2008-11-12 13:20:00,18.39,18.42,18.37,18.39,57850.09039076624,9.506,9.5215,9.4956,9.506,57850.0904
2008-11-12 13:25:00,18.39,18.45,18.39,18.44,26143.790849673205,9.506,9.537,9.506,9.5318,26143.7908
2008-11-12 13:30:00,18.45,18.47,18.41,18.42,52565.7071339174,9.537,9.5473,9.5163,9.5215,52565.7071
2008-11-12 13:35:00,18.42,18.49,18.39,18.47,70643.86038103185,9.5215,9.5577,9.506,9.5473,70643.8604
2008-11-12 13:40:00,18.47,18.55,18.47,18.54,53539.14615491587,9.5473,9.5887,9.5473,9.5835,53539.1462
2008-11-12 13:45:00,18.54,18.54,18.5,18.52,34070.36573494646,9.5835,9.5835,9.5628,9.5732,34070.3657
2008-11-12 13:50:00,18.52,18.52,18.42,18.42,68140.73146989293,9.5732,9.5732,9.5215,9.5215,68140.7315
2008-11-12 13:55:00,18.42,18.42,18.35,18.39,79682.93700458908,9.5215,9.5215,9.4853,9.506,79682.937
2008-11-12 14:00:00,18.39,18.4,18.34,18.34,54234.45974134335,9.506,9.5111,9.4801,9.4801,54234.4597
2008-11-12 14:05:00,18.35,18.38,18.34,18.37,56042.2750660548,9.4853,9.5008,9.4801,9.4956,56042.2751
2008-11-12 14:10:00,18.37,18.39,18.34,18.34,37825.05910165485,9.4956,9.506,9.4801,9.4801,37825.0591
2008-11-12 14:15:00,18.35,18.42,18.34,18.41,40884.43888193576,9.4853,9.5215,9.4801,9.5163,40884.4389
2008-11-12 14:20:00,18.41,18.48,18.41,18.47,45473.50855235712,9.5163,9.5525,9.5163,9.5473,45473.5086
2008-11-12 14:25:00,18.47,18.52,18.45,18.5,44639.13224864414,9.5473,9.5732,9.537,9.5628,44639.1322
2008-11-12 14:30:00,18.5,18.58,18.48,18.53,48254.76289806704,9.5628,9.6042,9.5525,9.5783,48254.7629
2008-11-12 14:35:00,18.54,18.56,18.44,18.46,93032.95786399666,9.5835,9.5938,9.5318,9.5422,93032.9579
2008-11-12 14:40:00,18.47,18.48,18.42,18.47,79543.87428730358,9.5473,9.5525,9.5215,9.5473,79543.8743
2008-11-12 14:45:00,18.47,18.55,18.4,18.4,61743.846474760125,9.5473,9.5887,9.5111,9.5111,61743.8465
2008-11-12 14:50:00,18.41,18.42,18.34,18.34,179669.03073286053,9.5163,9.5215,9.4801,9.4801,179669.0307
2008-11-12 14:55:00,18.34,18.36,18.32,18.33,74259.49103045474,9.4801,9.4905,9.4698,9.475,74259.491
2008-11-12 15:00:00,18.34,18.34,18.22,18.29,115700.18078153249,9.4801,9.4801,9.4181,9.4543,115700.1808
2008-11-12 15:05:00,18.29,18.29,18.26,18.26,90947.01710471424,9.4543,9.4543,9.4388,9.4388,90947.0171
2008-11-12 15:10:00,18.26,18.27,18.16,18.19,125851.75914337368,9.4388,9.4439,9.3871,9.4026,125851.7591
2008-11-12 15:15:00,18.2,18.2,18.14,18.19,72729.80114031429,9.4078,9.4078,9.3767,9.4026,72729.8011
2008-11-12 15:20:00,18.19,18.22,18.11,18.11,136559.58837435686,9.4026,9.4181,9.3612,9.3612,136559.5884
2008-11-12 15:25:00,18.11,18.14,18.06,18.11,129467.38979279656,9.3612,9.3767,9.3354,9.3612,129467.3898
2008-11-12 15:30:00,18.11,18.18,18.09,18.14,150465.86010290642,9.3612,9.3974,9.3509,9.3767,150465.8601
2008-11-12 15:35:00,18.14,18.17,18.11,18.14,119037.68599638436,9.3767,9.3922,9.3612,9.3767,119037.686
2008-11-12 15:40:00,18.14,18.21,18.06,18.21,258656.6541510221,9.3767,9.4129,9.3354,9.4129,258656.6542
2008-11-12 15:45:00,18.21,18.25,18.14,18.14,192045.61257126965,9.4129,9.4336,9.3767,9.3767,192045.6126
2008-11-12 15:50:00,18.14,18.18,18.09,18.09,206786.26060353225,9.3767,9.3974,9.3509,9.3509,206786.2606
2008-11-12 15:55:00,18.09,18.12,18.06,18.07,319009.8734529273,9.3509,9.3664,9.3354,9.3406,319009.8735
2008-11-13 09:30:00,18.15,18.46,18.09,18.32,64664.163537755536,9.3819,9.5422,9.3509,9.4698,64664.1635
2008-11-13 09:35:00,18.3,18.35,18.04,18.07,93867.33416770965,9.4594,9.4853,9.3251,9.3406,93867.3342
2008-11-13 09:40:00,18.1,18.1,17.94,18.01,79265.74885273259,9.3561,9.3561,9.2734,9.3095,79265.7489
2008-11-13 09:45:00,18.02,18.03,17.95,17.98,49506.327353636494,9.3147,9.3199,9.2785,9.294,49506.3274
2008-11-13 09:50:00,17.97,18.06,17.95,18.01,59379.78028090669,9.2889,9.3354,9.2785,9.3095,59379.7803
2008-11-13 09:55:00,18.03,18.06,17.87,17.9,62300.0973439021,9.3199,9.3354,9.2372,9.2527,62300.0973
2008-11-13 10:00:00,17.9,18.05,17.87,18.02,75232.93005145321,9.2527,9.3302,9.2372,9.3147,75232.9301
2008-11-13 10:05:00,18.02,18.04,17.91,17.93,62717.2854957586,9.3147,9.3251,9.2579,9.2682,62717.2855
2008-11-13 10:10:00,17.93,18.19,17.93,18.11,62161.03462661661,9.2682,9.4026,9.2682,9.3612,62161.0346
2008-11-13 10:15:00,18.12,18.25,18.1,18.18,69948.54679460438,9.3664,9.4336,9.3561,9.3974,69948.5468
2008-11-13 10:20:00,18.18,18.33,18.16,18.19,112223.61284939508,9.3974,9.475,9.3871,9.4026,112223.6128
2008-11-13 10:25:00,18.18,18.27,18.18,18.23,86079.82199972188,9.3974,9.4439,9.3974,9.4233,86079.822
2008-11-13 10:30:00,18.24,18.32,18.19,18.24,71895.42483660132,9.4284,9.4698,9.4026,9.4284,71895.4248
2008-11-13 10:35:00,18.25,18.28,18.19,18.23,79404.81157001808,9.4336,9.4491,9.4026,9.4233,79404.8116
2008-11-13 10:40:00,18.23,18.25,18.07,18.11,58267.27854262273,9.4233,9.4336,9.3406,9.3612,58267.2785
2008-11-13 10:45:00,18.11,18.11,17.93,17.93,54929.77332777083,9.3612,9.3612,9.2682,9.2682,54929.7733
2008-11-13 10:50:00,17.94,18.02,17.94,17.98,118342.3724099569,9.2734,9.3147,9.2734,9.294,118342.3724
2008-11-13 10:55:00,17.98,18.02,17.91,17.96,60492.28201919066,9.294,9.3147,9.2579,9.2837,60492.282
2008-11-13 11:00:00,17.97,17.99,17.91,17.94,66193.85342789599,9.2889,9.2992,9.2579,9.2734,66193.8534
2008-11-13 11:05:00,17.94,17.96,17.77,17.8,71895.42483660132,9.2734,9.2837,9.1855,9.201,71895.4248
2008-11-13 11:10:00,17.8,17.82,17.74,17.8,81212.62689472953,9.201,9.2113,9.17,9.201,81212.6269
2008-11-13 11:15:00,17.8,17.8,17.7,17.7,45056.32040050063,9.201,9.201,9.1493,9.1493,45056.3204
2008-11-13 11:20:00,17.7,17.73,17.66,17.73,71339.17396745933,9.1493,9.1648,9.1286,9.1648,71339.174
2008-11-13 11:25:00,17.73,17.89,17.73,17.89,56459.46321791128,9.1648,9.2475,9.1648,9.2475,56459.4632
2008-11-13 11:30:00,17.89,17.96,17.88,17.91,71200.11125017384,9.2475,9.2837,9.2423,9.2579,71200.1113
2008-11-13 11:35:00,17.89,17.93,17.78,17.78,53817.27158948686,9.2475,9.2682,9.1907,9.1907,53817.2716
2008-11-13 11:40:00,17.8,17.84,17.77,17.79,86357.94743429287,9.201,9.2217,9.1855,9.1958,86357.9474
2008-11-13 11:45:00,17.8,17.86,17.75,17.75,58267.27854262273,9.201,9.232,9.1751,9.1751,58267.2785
2008-11-13 11:50:00,17.75,17.82,17.66,17.7,56181.33778334029,9.1751,9.2113,9.1286,9.1493,56181.3378
2008-11-13 11:55:00,17.69,17.74,17.66,17.71,61048.53288833264,9.1441,9.17,9.1286,9.1545,61048.5329
2008-11-13 12:00:00,17.71,17.8,17.7,17.75,47003.19844249757,9.1545,9.201,9.1493,9.1751,47003.1984
2008-11-13 12:05:00,17.75,17.8,17.73,17.77,47281.32387706856,9.1751,9.201,9.1648,9.1855,47281.3239
2008-11-13 12:10:00,17.75,17.77,17.68,17.68,43526.63051036018,9.1751,9.1855,9.139,9.139,43526.6305
2008-11-13 12:15:00,17.68,17.68,17.63,17.65,31428.174106522045,9.139,9.139,9.1131,9.1235,31428.1741
2008-11-13 12:20:00,17.65,17.7,17.62,17.68,46725.07300792658,9.1235,9.1493,9.1079,9.139,46725.073
2008-11-13 12:25:00,17.69,17.7,17.65,17.68,47559.44931163955,9.1441,9.1493,9.1235,9.139,47559.4493
2008-11-13 12:30:00,17.66,17.67,17.62,17.65,50201.640940063975,9.1286,9.1338,9.1079,9.1235,50201.6409
2008-11-13 12:35:00,17.66,17.66,17.57,17.6,51314.14267834794,9.1286,9.1286,9.0821,9.0976,51314.1427
2008-11-13 12:40:00,17.6,17.61,17.49,17.5,122236.12849395078,9.0976,9.1028,9.0408,9.0459,122236.1285
2008-11-13 12:45:00,17.5,17.52,17.32,17.32,89139.20178000278,9.0459,9.0563,8.9529,8.9529,89139.2018
2008-11-13 12:50:00,17.32,17.34,17.17,17.2,245028.5078570436,8.9529,8.9632,8.8753,8.8908,245028.5079
2008-11-13 12:55:00,17.21,17.24,16.94,16.95,237240.9956890558,8.896,8.9115,8.7564,8.7616,237240.9957
2008-11-13 13:00:00,16.93,17.04,16.93,16.96,222083.15950493675,8.7513,8.8081,8.7513,8.7668,222083.1595
2008-11-13 13:05:00,16.96,17.09,16.93,17.09,227228.4800445001,8.7668,8.834,8.7513,8.834,227228.48
2008-11-13 13:10:00,17.08,17.13,17.03,17.09,135308.0239187874,8.8288,8.8547,8.803,8.834,135308.0239
2008-11-13 13:15:00,17.09,17.42,17.08,17.4,98039.21568627452,8.834,9.0046,8.8288,8.9942,98039.2157
2008-11-13 13:20:00,17.4,17.41,17.33,17.33,68279.79418717843,8.9942,8.9994,8.958,8.958,68279.7942
2008-11-13 13:25:00,17.34,17.42,17.27,17.42,77596.99624530664,8.9632,9.0046,8.927,9.0046,77596.9962
2008-11-13 13:30:00,17.45,17.52,17.42,17.48,57711.02767348074,9.0201,9.0563,9.0046,9.0356,57711.0277
2008-11-13 13:35:00,17.5,17.54,17.46,17.51,264497.28827701294,9.0459,9.0666,9.0252,9.0511,264497.2883
2008-11-13 13:40:00,17.51,17.76,17.5,17.75,148101.793909053,9.0511,9.1803,9.0459,9.1751,148101.7939
2008-11-13 13:45:00,17.75,17.86,17.61,17.63,117090.80795438743,9.1751,9.232,9.1028,9.1131,117090.808
2008-11-13 13:50:00,17.63,17.8,17.56,17.7,247114.448616326,9.1131,9.201,9.0769,9.1493,247114.4486
2008-11-13 13:55:00,17.7,17.76,17.51,17.55,123348.63023223476,9.1493,9.1803,9.0511,9.0718,123348.6302
2008-11-13 14:00:00,17.55,17.65,17.52,17.61,144486.1632596301,9.0718,9.1235,9.0563,9.1028,144486.1633
2008-11-13 14:05:00,17.61,17.68,17.55,17.64,144486.1632596301,9.1028,9.139,9.0718,9.1183,144486.1633
2008-11-13 14:10:00,17.61,17.78,17.6,17.71,132109.581421221,9.1028,9.1907,9.0976,9.1545,132109.5814
2008-11-13 14:15:00,17.71,17.78,17.65,17.66,208037.82505910168,9.1545,9.1907,9.1235,9.1286,208037.8251
2008-11-13 14:20:00,17.65,17.78,17.65,17.75,248505.07578918093,9.1235,9.1907,9.1235,9.1751,248505.0758
2008-11-13 14:25:00,17.75,17.8,17.7,17.73,395633.4306772355,9.1751,9.201,9.1493,9.1648,395633.4307
2008-11-13 14:30:00,17.73,17.79,17.64,17.67,345431.7897371715,9.1648,9.1958,9.1183,9.1338,345431.7897
2008-11-13 14:35:00,17.68,17.8,17.67,17.8,404811.5700180782,9.139,9.201,9.1338,9.201,404811.57
2008-11-13 14:40:00,17.77,17.8,17.68,17.74,288555.1383674037,9.1855,9.201,9.139,9.17,288555.1384
2008-11-13 14:45:00,17.75,17.92,17.73,17.84,440828.8137950216,9.1751,9.263,9.1648,9.2217,440828.8138
2008-11-13 14:50:00,17.84,17.96,17.8,17.83,202753.44180225284,9.2217,9.2837,9.201,9.2165,202753.4418
2008-11-13 14:55:00,17.84,17.94,17.82,17.87,352106.8001668753,9.2217,9.2734,9.2113,9.2372,352106.8002
2008-11-13 15:00:00,17.87,17.95,17.85,17.86,202753.44180225284,9.2372,9.2785,9.2268,9.232,202753.4418
2008-11-13 15:05:00,17.86,17.91,17.65,17.69,124183.00653594772,9.232,9.2579,9.1235,9.1441,124183.0065
2008-11-13 15:10:00,17.69,17.96,17.68,17.88,136281.46293978585,9.1441,9.2837,9.139,9.2423,136281.4629
2008-11-13 15:15:00,17.88,18.03,17.82,17.97,170490.8913920178,9.2423,9.3199,9.2113,9.2889,170490.8914
2008-11-13 15:20:00,17.98,18.19,17.93,18.16,296203.587818106,9.294,9.4026,9.2682,9.3871,296203.5878
2008-11-13 15:25:00,18.16,18.27,18.1,18.27,359616.18690029206,9.3871,9.4439,9.3561,9.4439,359616.1869
2008-11-13 15:30:00,18.28,18.54,18.18,18.44,391183.4237240996,9.4491,9.5835,9.3974,9.5318,391183.4237
2008-11-13 15:35:00,18.43,18.5,18.39,18.44,234042.5531914894,9.5266,9.5628,9.506,9.5318,234042.5532
2008-11-13 15:40:00,18.44,18.59,18.43,18.57,249895.7029620359,9.5318,9.6094,9.5266,9.599,249895.703
2008-11-13 15:45:00,18.57,18.65,18.47,18.47,347378.6677791684,9.599,9.6404,9.5473,9.5473,347378.6678
2008-11-13 15:50:00,18.47,18.6,18.46,18.57,223751.91211236268,9.5473,9.6145,9.5422,9.599,223751.9121
2008-11-13 15:55:00,18.56,18.75,18.53,18.72,340147.40648032265,9.5938,9.6921,9.5783,9.6765,340147.4065
2008-11-14 09:30:00,18.35,18.59,18.3,18.54,52009.45626477542,9.4853,9.6094,9.4594,9.5835,52009.4563
2008-11-14 09:35:00,18.56,18.57,18.29,18.37,77875.12167987763,9.5938,9.599,9.4543,9.4956,77875.1217
2008-11-14 09:40:00,18.39,18.67,18.29,18.64,53817.27158948686,9.506,9.6507,9.4543,9.6352,53817.2716
2008-11-14 09:45:00,18.68,18.68,18.49,18.57,36851.62008065638,9.6559,9.6559,9.5577,9.599,36851.6201
2008-11-14 09:50:00,18.57,18.66,18.52,18.54,54095.39702405786,9.599,9.6455,9.5732,9.5835,54095.397
2008-11-14 09:55:00,18.56,18.75,18.55,18.55,63690.724516757065,9.5938,9.6921,9.5887,9.5887,63690.7245
2008-11-14 10:00:00,18.55,18.65,18.49,18.52,45890.6967042136,9.5887,9.6404,9.5577,9.5732,45890.6967
2008-11-14 10:05:00,18.52,18.54,18.37,18.41,52426.64441663191,9.5732,9.5835,9.4956,9.5163,52426.6444
2008-11-14 10:10:00,18.41,18.47,18.35,18.39,45890.6967042136,9.5163,9.5473,9.4853,9.506,45890.6967
2008-11-14 10:15:00,18.39,18.5,18.36,18.36,52148.51898206092,9.506,9.5628,9.4905,9.4905,52148.519
2008-11-14 10:20:00,18.33,18.44,18.29,18.34,44221.94409678766,9.475,9.5318,9.4543,9.4801,44221.9441
2008-11-14 10:25:00,18.34,18.47,18.33,18.47,29898.484216381592,9.4801,9.5473,9.475,9.5473,29898.4842
2008-11-14 10:30:00,18.47,18.47,18.36,18.36,34070.36573494646,9.5473,9.5473,9.4905,9.4905,34070.3657
2008-11-14 10:35:00,18.35,18.45,18.32,18.33,48254.76289806704,9.4853,9.537,9.4698,9.475,48254.7629
2008-11-14 10:40:00,18.33,18.37,18.29,18.32,73007.92657488528,9.475,9.4956,9.4543,9.4698,73007.9266
2008-11-14 10:45:00,18.32,18.43,18.28,18.43,58684.46669447921,9.4698,9.5266,9.4491,9.5266,58684.4667
2008-11-14 10:50:00,18.43,18.45,18.31,18.37,54512.58517591434,9.5266,9.537,9.4646,9.4956,54512.5852
2008-11-14 10:55:00,18.37,18.39,18.31,18.32,31706.299541093034,9.4956,9.506,9.4646,9.4698,31706.2995
2008-11-14 11:00:00,18.29,18.33,18.14,18.16,93589.20873313866,9.4543,9.475,9.3767,9.3871,93589.2087
2008-11-14 11:05:00,18.16,18.19,18.12,18.15,72451.6757057433,9.3871,9.4026,9.3664,9.3819,72451.6757
2008-11-14 11:10:00,18.15,18.26,18.1,18.23,94006.39688499512,9.3819,9.4388,9.3561,9.4233,94006.3969
2008-11-14 11:15:00,18.23,18.33,18.23,18.29,43804.75594493117,9.4233,9.475,9.4233,9.4543,43804.7559
2008-11-14 11:20:00,18.29,18.3,18.16,18.21,44221.94409678766,9.4543,9.4594,9.3871,9.4129,44221.9441
2008-11-14 11:25:00,18.21,18.29,18.17,18.17,40745.37616465026,9.4129,9.4543,9.3922,9.3922,40745.3762
2008-11-14 11:30:00,18.16,18.16,18.04,18.05,54790.71061048533,9.3871,9.3871,9.3251,9.3302,54790.7106
2008-11-14 11:35:00,18.05,18.11,18.05,18.08,38242.24725351133,9.3302,9.3612,9.3302,9.3457,38242.2473
2008-11-14 11:40:00,18.08,18.08,17.98,18.02,38520.37268808233,9.3457,9.3457,9.294,9.3147,38520.3727
2008-11-14 11:45:00,18.01,18.11,17.98,18.11,43248.50507578919,9.3095,9.3612,9.294,9.3612,43248.5051
2008-11-14 11:50:00,18.1,18.16,18.08,18.08,36573.49464608539,9.3561,9.3871,9.3457,9.3457,36573.4946
2008-11-14 11:55:00,18.07,18.1,17.98,17.98,43804.75594493117,9.3406,9.3561,9.294,9.294,43804.7559
2008-11-14 12:00:00,17.98,17.99,17.89,17.89,45056.32040050063,9.294,9.2992,9.2475,9.2475,45056.3204
2008-11-14 12:05:00,17.91,17.98,17.87,17.98,31706.299541093034,9.2579,9.294,9.2372,9.294,31706.2995
2008-11-14 12:10:00,17.98,18.0,17.93,17.98,43248.50507578919,9.294,9.3044,9.2682,9.294,43248.5051
2008-11-14 12:15:00,17.98,17.99,17.93,17.94,42414.12877207621,9.294,9.2992,9.2682,9.2734,42414.1288
2008-11-14 12:20:00,17.94,18.05,17.93,18.01,39493.8117090808,9.2734,9.3302,9.2682,9.3095,39493.8117
2008-11-14 12:25:00,18.01,18.09,18.01,18.07,34348.49116951745,9.3095,9.3509,9.3095,9.3406,34348.4912
2008-11-14 12:30:00,18.06,18.07,17.98,17.98,27673.48073981365,9.3354,9.3406,9.294,9.294,27673.4807
2008-11-14 12:35:00,17.98,18.19,17.98,18.19,35460.992907801425,9.294,9.4026,9.294,9.4026,35460.9929
2008-11-14 12:40:00,18.19,18.22,18.11,18.11,48254.76289806704,9.4026,9.4181,9.3612,9.3612,48254.7629
2008-11-14 12:45:00,18.11,18.17,18.09,18.09,52287.58169934641,9.3612,9.3922,9.3509,9.3509,52287.5817
2008-11-14 12:50:00,18.09,18.16,18.09,18.13,52009.45626477542,9.3509,9.3871,9.3509,9.3716,52009.4563
2008-11-14 12:55:00,18.13,18.24,18.12,18.12,88026.70004171882,9.3716,9.4284,9.3664,9.3664,88026.7
2008-11-14 13:00:00,18.12,18.12,17.99,18.01,40050.06257822278,9.3664,9.3664,9.2992,9.3095,40050.0626
2008-11-14 13:05:00,18.0,18.06,17.98,18.06,22528.16020025032,9.3044,9.3354,9.294,9.3354,22528.1602
2008-11-14 13:10:00,18.06,18.06,17.94,17.96,41996.94062021972,9.3354,9.3354,9.2734,9.2837,41996.9406
2008-11-14 13:15:00,17.97,18.01,17.94,18.01,46307.88485607009,9.2889,9.3095,9.2734,9.3095,46307.8849
2008-11-14 13:20:00,18.01,18.06,17.96,18.06,42970.37964121819,9.3095,9.3354,9.2837,9.3354,42970.3796
2008-11-14 13:25:00,18.06,18.19,18.06,18.19,55068.83604505633,9.3354,9.4026,9.3354,9.4026,55068.836
2008-11-14 13:30:00,18.17,18.24,18.16,18.16,44917.25768321513,9.3922,9.4284,9.3871,9.3871,44917.2577
2008-11-14 13:35:00,18.15,18.15,18.06,18.09,42692.2542066472,9.3819,9.3819,9.3354,9.3509,42692.2542
2008-11-14 13:40:00,18.1,18.16,18.05,18.05,29481.296064525104,9.3561,9.3871,9.3302,9.3302,29481.2961
2008-11-14 13:45:00,18.03,18.07,17.96,18.06,28785.982478097623,9.3199,9.3406,9.2837,9.3354,28785.9825
2008-11-14 13:50:00,18.08,18.21,18.08,18.1,42692.2542066472,9.3457,9.4129,9.3457,9.3561,42692.2542
2008-11-14 13:55:00,18.11,18.19,18.02,18.02,44778.19496592964,9.3612,9.4026,9.3147,9.3147,44778.195
2008-11-14 14:00:00,18.01,18.11,17.97,18.11,44917.25768321513,9.3095,9.3612,9.2889,9.3612,44917.2577
2008-11-14 14:05:00,18.11,18.21,18.11,18.18,51731.33083020442,9.3612,9.4129,9.3612,9.3974,51731.3308
2008-11-14 14:10:00,18.16,18.24,18.12,18.22,32401.613127520515,9.3871,9.4284,9.3664,9.4181,32401.6131
2008-11-14 14:15:00,18.21,18.48,18.21,18.48,73007.92657488528,9.4129,9.5525,9.4129,9.5525,73007.9266
2008-11-14 14:20:00,18.49,18.5,18.38,18.44,111667.3619802531,9.5577,9.5628,9.5008,9.5318,111667.362
2008-11-14 14:25:00,18.44,18.56,18.34,18.38,162842.44194131554,9.5318,9.5938,9.4801,9.5008,162842.4419
2008-11-14 14:30:00,18.37,18.41,18.28,18.34,54929.77332777083,9.4956,9.5163,9.4491,9.4801,54929.7733
2008-11-14 14:35:00,18.32,18.47,18.32,18.4,40050.06257822278,9.4698,9.5473,9.4698,9.5111,40050.0626
2008-11-14 14:40:00,18.39,18.61,18.39,18.6,90807.95438742872,9.506,9.6197,9.506,9.6145,90807.9544
2008-11-14 14:45:00,18.6,18.64,18.45,18.5,58406.34125990822,9.6145,9.6352,9.537,9.5628,58406.3413
2008-11-14 14:50:00,18.48,18.58,18.42,18.57,68279.79418717843,9.5525,9.6042,9.5215,9.599,68279.7942
2008-11-14 14:55:00,18.57,18.79,18.57,18.77,75928.24363788069,9.599,9.7127,9.599,9.7024,75928.2436
2008-11-14 15:00:00,18.78,18.88,18.65,18.68,98317.3411208455,9.7076,9.7593,9.6404,9.6559,98317.3411
2008-11-14 15:05:00,18.66,18.8,18.6,18.76,153664.30260047282,9.6455,9.7179,9.6145,9.6972,153664.3026
2008-11-14 15:10:00,18.75,18.8,18.62,18.78,136976.77652621333,9.6921,9.7179,9.6249,9.7076,136976.7765
2008-11-14 15:15:00,18.78,18.81,18.55,18.58,84411.06939229593,9.7076,9.7231,9.5887,9.6042,84411.0694
2008-11-14 15:20:00,18.58,18.71,18.53,18.67,82464.19135029899,9.6042,9.6714,9.5783,9.6507,82464.1914
2008-11-14 15:25:00,18.65,18.68,18.45,18.52,104157.97524683631,9.6404,9.6559,9.537,9.5732,104157.9752
2008-11-14 15:30:00,18.52,18.54,18.16,18.2,149214.29564733696,9.5732,9.5835,9.3871,9.4078,149214.2956
2008-11-14 15:35:00,18.2,18.3,18.17,18.27,101098.59546655545,9.4078,9.4594,9.3922,9.4439,101098.5955
2008-11-14 15:40:00,18.27,18.27,18.06,18.16,120289.25045195383,9.4439,9.4439,9.3354,9.3871,120289.2505
2008-11-14 15:45:00,18.16,18.32,18.16,18.25,109859.54665554166,9.3871,9.4698,9.3871,9.4336,109859.5467
2008-11-14 15:50:00,18.26,18.29,18.06,18.06,143095.53608677516,9.4388,9.4543,9.3354,9.3354,143095.5361
2008-11-14 15:55:00,18.06,18.08,17.87,17.94,280628.56348213047,9.3354,9.3457,9.2372,9.2734,280628.5635
2008-11-17 09:30:00,17.99,18.3,17.96,18.15,186065.91572799333,9.2992,9.4594,9.2837,9.3819,186065.9157
2008-11-17 09:35:00,18.15,18.32,18.14,18.22,84411.06939229593,9.3819,9.4698,9.3767,9.4181,84411.0694
2008-11-17 09:40:00,18.24,18.42,18.12,18.41,135586.14935335837,9.4284,9.5215,9.3664,9.5163,135586.1494
2008-11-17 09:45:00,18.39,18.46,18.3,18.44,95397.0240578501,9.506,9.5422,9.4594,9.5318,95397.0241
2008-11-17 09:50:00,18.44,18.58,18.42,18.53,101654.8463356974,9.5318,9.6042,9.5215,9.5783,101654.8463
2008-11-17 09:55:00,18.55,18.58,18.52,18.57,95397.0240578501,9.5887,9.6042,9.5732,9.599,95397.0241
2008-11-17 10:00:00,18.57,18.58,18.45,18.49,103184.53622583786,9.599,9.6042,9.537,9.5577,103184.5362
2008-11-17 10:05:00,18.49,18.61,18.44,18.58,89278.26449728828,9.5577,9.6197,9.5318,9.6042,89278.2645
2008-11-17 10:10:00,18.58,18.59,18.51,18.55,115978.30621610348,9.6042,9.6094,9.568,9.5887,115978.3062
2008-11-17 10:15:00,18.56,18.59,18.34,18.36,125017.3828396607,9.5938,9.6094,9.4801,9.4905,125017.3828
2008-11-17 10:20:00,18.37,18.5,18.32,18.47,149770.5465164789,9.4956,9.5628,9.4698,9.5473,149770.5465
2008-11-17 10:25:00,18.47,18.52,18.46,18.51,100264.21916284243,9.5473,9.5732,9.5422,9.568,100264.2192
2008-11-17 10:30:00,18.48,18.59,18.45,18.56,96787.65123070506,9.5525,9.6094,9.537,9.5938,96787.6512
2008-11-17 10:35:00,18.58,18.6,18.5,18.53,71339.17396745933,9.6042,9.6145,9.5628,9.5783,71339.174
2008-11-17 10:40:00,18.52,18.54,18.46,18.52,44778.19496592964,9.5732,9.5835,9.5422,9.5732,44778.195
2008-11-17 10:45:00,18.52,18.52,18.46,18.5,89417.32721457379,9.5732,9.5732,9.5422,9.5628,89417.3272
2008-11-17 10:50:00,18.5,18.54,18.47,18.5,41579.75246836324,9.5628,9.5835,9.5473,9.5628,41579.7525
2008-11-17 10:55:00,18.5,18.55,18.47,18.52,47976.63746349604,9.5628,9.5887,9.5473,9.5732,47976.6375
2008-11-17 11:00:00,18.52,18.63,18.51,18.62,41857.87790293423,9.5732,9.63,9.568,9.6249,41857.8779
2008-11-17 11:05:00,18.62,18.69,18.6,18.6,44639.13224864414,9.6249,9.661,9.6145,9.6145,44639.1322
2008-11-17 11:10:00,18.61,18.66,18.6,18.65,67723.54331803643,9.6197,9.6455,9.6145,9.6404,67723.5433
2008-11-17 11:15:00,18.64,18.66,18.56,18.62,45056.32040050063,9.6352,9.6455,9.5938,9.6249,45056.3204
2008-11-17 11:20:00,18.62,18.66,18.6,18.6,38103.18453622584,9.6249,9.6455,9.6145,9.6145,38103.1845
2008-11-17 11:25:00,18.62,18.63,18.57,18.6,28646.91976081213,9.6249,9.63,9.599,9.6145,28646.9198
2008-11-17 11:30:00,18.6,18.68,18.59,18.66,68140.73146989293,9.6145,9.6559,9.6094,9.6455,68140.7315
2008-11-17 11:35:00,18.66,18.71,18.6,18.7,62021.97190933112,9.6455,9.6714,9.6145,9.6662,62021.9719
2008-11-17 11:40:00,18.7,18.7,18.54,18.57,41440.68975107774,9.6662,9.6662,9.5835,9.599,41440.6898
2008-11-17 11:45:00,18.57,18.7,18.57,18.7,77596.99624530664,9.599,9.6662,9.599,9.6662,77596.9962
2008-11-17 11:50:00,18.7,18.8,18.68,18.79,95118.8986232791,9.6662,9.7179,9.6559,9.7127,95118.8986
2008-11-17 11:55:00,18.79,18.85,18.75,18.82,67445.41788346544,9.7127,9.7437,9.6921,9.7282,67445.4179
2008-11-17 12:00:00,18.83,18.86,18.73,18.8,75928.24363788069,9.7334,9.7489,9.6817,9.7179,75928.2436
2008-11-17 12:05:00,18.8,18.88,18.78,18.88,65081.35168961202,9.7179,9.7593,9.7076,9.7593,65081.3517
2008-11-17 12:10:00,18.87,18.92,18.82,18.91,142678.34793491865,9.7541,9.7799,9.7282,9.7748,142678.3479
2008-11-17 12:15:00,18.93,18.96,18.84,18.88,82325.12863301349,9.7851,9.8006,9.7386,9.7593,82325.1286
2008-11-17 12:20:00,18.88,18.95,18.85,18.88,92198.5815602837,9.7593,9.7954,9.7437,9.7593,92198.5816
2008-11-17 12:25:00,18.88,18.94,18.84,18.91,84411.06939229593,9.7593,9.7903,9.7386,9.7748,84411.0694
2008-11-17 12:30:00,18.91,18.96,18.87,18.91,68975.10777360591,9.7748,9.8006,9.7541,9.7748,68975.1078
2008-11-17 12:35:00,18.91,18.91,18.78,18.81,63273.536364900574,9.7748,9.7748,9.7076,9.7231,63273.5364
2008-11-17 12:40:00,18.81,18.88,18.8,18.88,49923.51550549298,9.7231,9.7593,9.7179,9.7593,49923.5155
2008-11-17 12:45:00,18.88,19.01,18.88,18.99,82603.2540675845,9.7593,9.8265,9.7593,9.8161,82603.2541
2008-11-17 12:50:00,18.99,18.99,18.89,18.89,49923.51550549298,9.8161,9.8161,9.7644,9.7644,49923.5155
2008-11-17 12:55:00,18.9,18.91,18.85,18.88,73007.92657488528,9.7696,9.7748,9.7437,9.7593,73007.9266
2008-11-17 13:00:00,18.88,18.91,18.86,18.86,78709.49798359061,9.7593,9.7748,9.7489,9.7489,78709.498
2008-11-17 13:05:00,18.87,18.92,18.83,18.88,79961.06243916007,9.7541,9.7799,9.7334,9.7593,79961.0624
2008-11-17 13:10:00,18.88,18.91,18.84,18.85,70365.73494646086,9.7593,9.7748,9.7386,9.7437,70365.7349
2008-11-17 13:15:00,18.84,18.84,18.74,18.78,74537.61646502573,9.7386,9.7386,9.6869,9.7076,74537.6165
2008-11-17 13:20:00,18.79,18.8,18.73,18.73,105131.4142678348,9.7127,9.7179,9.6817,9.6817,105131.4143
2008-11-17 13:25:00,18.73,18.83,18.73,18.83,82881.37950215548,9.6817,9.7334,9.6817,9.7334,82881.3795
2008-11-17 13:30:00,18.83,18.84,18.75,18.75,50340.70365734947,9.7334,9.7386,9.6921,9.6921,50340.7037
2008-11-17 13:35:00,18.75,18.75,18.72,18.74,83854.81852315395,9.6921,9.6921,9.6765,9.6869,83854.8185
2008-11-17 13:40:00,18.75,18.75,18.7,18.74,63690.724516757065,9.6921,9.6921,9.6662,9.6869,63690.7245
2008-11-17 13:45:00,18.74,18.78,18.73,18.78,53539.14615491587,9.6869,9.7076,9.6817,9.7076,53539.1462
2008-11-17 13:50:00,18.77,18.86,18.75,18.85,65220.41440689752,9.7024,9.7489,9.6921,9.7437,65220.4144
2008-11-17 13:55:00,18.83,18.92,18.83,18.87,42136.003337505215,9.7334,9.7799,9.7334,9.7541,42136.0033
2008-11-17 14:00:00,18.87,18.87,18.77,18.79,79126.68613544709,9.7541,9.7541,9.7024,9.7127,79126.6861
2008-11-17 14:05:00,18.78,18.85,18.77,18.84,64525.100820470034,9.7076,9.7437,9.7024,9.7386,64525.1008
2008-11-17 14:10:00,18.83,18.95,18.8,18.92,45890.6967042136,9.7334,9.7954,9.7179,9.7799,45890.6967
2008-11-17 14:15:00,18.92,18.93,18.83,18.86,55346.96147962732,9.7799,9.7851,9.7334,9.7489,55346.9615
2008-11-17 14:20:00,18.86,18.94,18.82,18.84,97065.77666527603,9.7489,9.7903,9.7282,9.7386,97065.7767
2008-11-17 14:25:00,18.84,18.88,18.79,18.82,130579.89153108052,9.7386,9.7593,9.7127,9.7282,130579.8915
2008-11-17 14:30:00,18.82,18.88,18.81,18.86,94145.45960228064,9.7282,9.7593,9.7231,9.7489,94145.4596
2008-11-17 14:35:00,18.84,19.01,18.82,18.98,104157.97524683631,9.7386,9.8265,9.7282,9.8109,104157.9752
2008-11-17 14:40:00,18.96,19.05,18.93,19.04,58267.27854262273,9.8006,9.8471,9.7851,9.842,58267.2785
2008-11-17 14:45:00,19.03,19.03,18.85,18.86,72451.6757057433,9.8368,9.8368,9.7437,9.7489,72451.6757
2008-11-17 14:50:00,18.86,18.86,18.73,18.78,132665.83229036297,9.7489,9.7489,9.6817,9.7076,132665.8323
2008-11-17 14:55:00,18.79,18.84,18.69,18.72,93032.95786399666,9.7127,9.7386,9.661,9.6765,93032.9579
2008-11-17 15:00:00,18.71,18.79,18.63,18.79,130579.89153108052,9.6714,9.7127,9.63,9.7127,130579.8915
2008-11-17 15:05:00,18.79,18.8,18.62,18.7,109442.35850368516,9.7127,9.7179,9.6249,9.6662,109442.3585
2008-11-17 15:10:00,18.69,18.7,18.57,18.65,105548.60241969128,9.661,9.6662,9.599,9.6404,105548.6024
2008-11-17 15:15:00,18.65,18.75,18.65,18.7,63829.78723404256,9.6404,9.6921,9.6404,9.6662,63829.7872
2008-11-17 15:20:00,18.69,18.75,18.62,18.62,107912.66861354472,9.661,9.6921,9.6249,9.6249,107912.6686
2008-11-17 15:25:00,18.62,18.64,18.55,18.6,81768.87776387151,9.6249,9.6352,9.5887,9.6145,81768.8778
2008-11-17 15:30:00,18.58,18.65,18.54,18.55,154915.86705604228,9.6042,9.6404,9.5835,9.5887,154915.8671
2008-11-17 15:35:00,18.55,18.6,18.51,18.56,153664.30260047282,9.5887,9.6145,9.568,9.5938,153664.3026
2008-11-17 15:40:00,18.56,18.62,18.5,18.57,175775.27464886665,9.5938,9.6249,9.5628,9.599,175775.2746
2008-11-17 15:45:00,18.56,18.6,18.48,18.48,189959.6718119872,9.5938,9.6145,9.5525,9.5525,189959.6718
2008-11-17 15:50:00,18.49,18.54,18.44,18.44,193992.4906132666,9.5577,9.5835,9.5318,9.5318,193992.4906
2008-11-17 15:55:00,18.45,18.45,18.29,18.31,400639.6884995133,9.537,9.537,9.4543,9.4646,400639.6885
2008-11-18 09:30:00,18.14,18.22,17.99,18.2,110554.86024196912,9.3767,9.4181,9.2992,9.4078,110554.8602
2008-11-18 09:35:00,18.25,18.42,18.2,18.42,71339.17396745933,9.4336,9.5215,9.4078,9.5215,71339.174
2008-11-18 09:40:00,18.41,18.6,18.41,18.52,59796.968432763184,9.5163,9.6145,9.5163,9.5732,59796.9684
2008-11-18 09:45:00,18.54,18.55,18.42,18.45,106661.10415797523,9.5835,9.5887,9.5215,9.537,106661.1042
2008-11-18 09:50:00,18.45,18.47,18.16,18.18,117507.99610624393,9.537,9.5473,9.3871,9.3974,117507.9961
2008-11-18 09:55:00,18.16,18.33,18.14,18.32,58267.27854262273,9.3871,9.475,9.3767,9.4698,58267.2785
2008-11-18 10:00:00,18.32,18.32,18.08,18.12,77318.87081073565,9.4698,9.4698,9.3457,9.3664,77318.8708
2008-11-18 10:05:00,18.13,18.21,18.12,18.21,68557.91962174942,9.3716,9.4129,9.3664,9.4129,68557.9196
2008-11-18 10:10:00,18.2,18.32,18.17,18.23,63968.849951328055,9.4078,9.4698,9.3922,9.4233,63968.85
2008-11-18 10:15:00,18.24,18.47,18.24,18.47,42136.003337505215,9.4284,9.5473,9.4284,9.5473,42136.0033
2008-11-18 10:20:00,18.47,18.53,18.39,18.41,62717.2854957586,9.5473,9.5783,9.506,9.5163,62717.2855
2008-11-18 10:25:00,18.41,18.66,18.41,18.65,43526.63051036018,9.5163,9.6455,9.5163,9.6404,43526.6305
2008-11-18 10:30:00,18.65,18.65,18.58,18.58,45473.50855235712,9.6404,9.6404,9.6042,9.6042,45473.5086
2008-11-18 10:35:00,18.58,18.65,18.55,18.62,34209.42845223196,9.6042,9.6404,9.5887,9.6249,34209.4285
2008-11-18 10:40:00,18.62,18.68,18.53,18.53,37407.870949798365,9.6249,9.6559,9.5783,9.5783,37407.8709
2008-11-18 10:45:00,18.53,18.58,18.5,18.57,23501.599221248784,9.5783,9.6042,9.5628,9.599,23501.5992
2008-11-18 10:50:00,18.55,18.55,18.46,18.52,23779.724655819777,9.5887,9.5887,9.5422,9.5732,23779.7247
2008-11-18 10:55:00,18.55,18.57,18.48,18.55,28785.982478097623,9.5887,9.599,9.5525,9.5887,28785.9825
2008-11-18 11:00:00,18.55,18.55,18.38,18.39,24335.97552496176,9.5887,9.5887,9.5008,9.506,24335.9755
2008-11-18 11:05:00,18.37,18.41,18.36,18.4,22945.3483521068,9.4956,9.5163,9.4905,9.5111,22945.3484
2008-11-18 11:10:00,18.39,18.43,18.37,18.42,17243.776943401477,9.506,9.5266,9.4956,9.5215,17243.7769
2008-11-18 11:15:00,18.42,18.45,18.37,18.39,19468.780419969407,9.5215,9.537,9.4956,9.506,19468.7804
2008-11-18 11:20:00,18.39,18.42,18.34,18.36,22250.034765679324,9.506,9.5215,9.4801,9.4905,22250.0348
2008-11-18 11:25:00,18.36,18.39,18.31,18.39,27673.48073981365,9.4905,9.506,9.4646,9.506,27673.4807
2008-11-18 11:30:00,18.39,18.48,18.37,18.47,34348.49116951745,9.506,9.5525,9.4956,9.5473,34348.4912
2008-11-18 11:35:00,18.46,18.6,18.46,18.55,40884.43888193576,9.5422,9.6145,9.5422,9.5887,40884.4389
2008-11-18 11:40:00,18.52,18.55,18.48,18.53,21832.84661382284,9.5732,9.5887,9.5525,9.5783,21832.8466
2008-11-18 11:45:00,18.54,18.6,18.48,18.49,34904.74203865944,9.5835,9.6145,9.5525,9.5577,34904.742
2008-11-18 11:50:00,18.5,18.69,18.48,18.61,28368.79432624113,9.5628,9.661,9.5525,9.6197,28368.7943
2008-11-18 11:55:00,18.6,18.63,18.52,18.55,29481.296064525104,9.6145,9.63,9.5732,9.5887,29481.2961
2008-11-18 12:00:00,18.54,18.55,18.49,18.52,28925.04519538312,9.5835,9.5887,9.5577,9.5732,28925.0452
2008-11-18 12:05:00,18.51,18.53,18.46,18.47,19607.843137254906,9.568,9.5783,9.5422,9.5473,19607.8431
2008-11-18 12:10:00,18.47,18.51,18.44,18.47,19607.843137254906,9.5473,9.568,9.5318,9.5473,19607.8431
2008-11-18 12:15:00,18.47,18.5,18.37,18.37,28368.79432624113,9.5473,9.5628,9.4956,9.4956,28368.7943
2008-11-18 12:20:00,18.37,18.37,18.29,18.33,37546.93366708386,9.4956,9.4956,9.4543,9.475,37546.9337
2008-11-18 12:25:00,18.34,18.34,18.24,18.29,38659.43540536783,9.4801,9.4801,9.4284,9.4543,38659.4354
2008-11-18 12:30:00,18.29,18.29,18.24,18.25,41301.62703379225,9.4543,9.4543,9.4284,9.4336,41301.627
2008-11-18 12:35:00,18.24,18.27,18.23,18.25,42553.19148936171,9.4284,9.4439,9.4233,9.4336,42553.1915
2008-11-18 12:40:00,18.25,18.27,18.19,18.19,57015.71408705327,9.4336,9.4439,9.4026,9.4026,57015.7141
2008-11-18 12:45:00,18.19,18.19,18.09,18.09,47281.32387706856,9.4026,9.4026,9.3509,9.3509,47281.3239
2008-11-18 12:50:00,18.09,18.09,18.04,18.07,58684.46669447921,9.3509,9.3509,9.3251,9.3406,58684.4667
2008-11-18 12:55:00,18.07,18.12,18.06,18.08,42275.06605479072,9.3406,9.3664,9.3354,9.3457,42275.0661
2008-11-18 13:00:00,18.07,18.07,17.98,17.99,85940.75928243638,9.3406,9.3406,9.294,9.2992,85940.7593
2008-11-18 13:05:00,18.01,18.01,17.98,18.01,33792.24030037547,9.3095,9.3095,9.294,9.3095,33792.2403
2008-11-18 13:10:00,17.99,18.04,17.96,17.99,89556.38993185927,9.2992,9.3251,9.2837,9.2992,89556.3899
2008-11-18 13:15:00,17.98,18.03,17.96,18.03,60770.40745376165,9.294,9.3199,9.2837,9.3199,60770.4075
2008-11-18 13:20:00,18.04,18.1,18.03,18.05,30732.860520094564,9.3251,9.3561,9.3199,9.3302,30732.8605
2008-11-18 13:25:00,18.06,18.1,17.99,18.01,59657.90571547768,9.3354,9.3561,9.2992,9.3095,59657.9057
2008-11-18 13:30:00,18.01,18.03,17.96,17.97,65359.47712418301,9.3095,9.3199,9.2837,9.2889,65359.4771
2008-11-18 13:35:00,17.97,17.98,17.79,17.81,75232.93005145321,9.2889,9.294,9.1958,9.2062,75232.9301
2008-11-18 13:40:00,17.83,17.87,17.74,17.74,64107.91266861355,9.2165,9.2372,9.17,9.17,64107.9127
2008-11-18 13:45:00,17.74,17.75,17.63,17.68,79821.99972187457,9.17,9.1751,9.1131,9.139,79821.9997
2008-11-18 13:50:00,17.7,17.83,17.68,17.83,56042.2750660548,9.1493,9.2165,9.139,9.2165,56042.2751
2008-11-18 13:55:00,17.81,17.92,17.79,17.92,40745.37616465026,9.2062,9.263,9.1958,9.263,40745.3762
2008-11-18 14:00:00,17.92,17.94,17.8,17.82,45334.44583507162,9.263,9.2734,9.201,9.2113,45334.4458
2008-11-18 14:05:00,17.82,17.82,17.68,17.73,47420.38659435406,9.2113,9.2113,9.139,9.1648,47420.3866
2008-11-18 14:10:00,17.71,17.9,17.7,17.84,41857.87790293423,9.1545,9.2527,9.1493,9.2217,41857.8779
2008-11-18 14:15:00,17.85,17.91,17.8,17.86,59240.7175636212,9.2268,9.2579,9.201,9.232,59240.7176
2008-11-18 14:20:00,17.86,17.98,17.8,17.93,71478.23668474483,9.232,9.294,9.201,9.2682,71478.2367
2008-11-18 14:25:00,17.93,18.01,17.88,17.93,49784.45278820748,9.2682,9.3095,9.2423,9.2682,49784.4528
2008-11-18 14:30:00,17.94,17.94,17.75,17.75,76623.55722430817,9.2734,9.2734,9.1751,9.1751,76623.5572
2008-11-18 14:35:00,17.76,17.83,17.74,17.8,38520.37268808233,9.1803,9.2165,9.17,9.201,38520.3727
2008-11-18 14:40:00,17.8,17.84,17.77,17.78,41023.50159922125,9.201,9.2217,9.1855,9.1907,41023.5016
2008-11-18 14:45:00,17.78,17.78,17.62,17.64,54512.58517591434,9.1907,9.1907,9.1079,9.1183,54512.5852
2008-11-18 14:50:00,17.63,17.67,17.58,17.67,45195.38311778613,9.1131,9.1338,9.0873,9.1338,45195.3831
2008-11-18 14:55:00,17.67,17.73,17.63,17.65,38659.43540536783,9.1338,9.1648,9.1131,9.1235,38659.4354
2008-11-18 15:00:00,17.67,17.73,17.65,17.73,73842.30287859826,9.1338,9.1648,9.1235,9.1648,73842.3029
2008-11-18 15:05:00,17.73,17.94,17.7,17.93,72729.80114031429,9.1648,9.2734,9.1493,9.2682,72729.8011
2008-11-18 15:10:00,17.93,18.02,17.88,17.91,111250.1738283966,9.2682,9.3147,9.2423,9.2579,111250.1738
2008-11-18 15:15:00,17.91,18.02,17.87,18.01,76623.55722430817,9.2579,9.3147,9.2372,9.3095,76623.5572
2008-11-18 15:20:00,18.0,18.13,17.94,18.0,96787.65123070506,9.3044,9.3716,9.2734,9.3044,96787.6512
2008-11-18 15:25:00,17.98,17.98,17.82,17.96,79821.99972187457,9.294,9.294,9.2113,9.2837,79821.9997
2008-11-18 15:30:00,17.95,17.95,17.76,17.87,82047.0031984425,9.2785,9.2785,9.1803,9.2372,82047.0032
2008-11-18 15:35:00,17.88,18.06,17.84,17.96,117090.80795438743,9.2423,9.3354,9.2217,9.2837,117090.808
2008-11-18 15:40:00,17.96,18.19,17.96,18.01,200389.3756083994,9.2837,9.4026,9.2837,9.3095,200389.3756
2008-11-18 15:45:00,18.0,18.2,17.99,18.17,242942.56709776112,9.3044,9.4078,9.2992,9.3922,242942.5671
2008-11-18 15:50:00,18.17,18.27,18.09,18.15,251842.58100403284,9.3922,9.4439,9.3509,9.3819,251842.581
2008-11-18 15:55:00,18.14,18.22,18.11,18.19,248226.95035461,9.3767,9.4181,9.3612,9.4026,248226.9504
2008-11-19 09:30:00,18.22,18.61,18.22,18.47,85662.63384786539,9.4181,9.6197,9.4181,9.5473,85662.6338
2008-11-19 09:35:00,18.52,18.68,18.39,18.61,84272.00667501043,9.5732,9.6559,9.506,9.6197,84272.0067
2008-11-19 09:40:00,18.62,18.65,18.39,18.45,73842.30287859826,9.6249,9.6404,9.506,9.537,73842.3029
2008-11-19 09:45:00,18.47,18.51,18.34,18.43,89556.38993185927,9.5473,9.568,9.4801,9.5266,89556.3899
2008-11-19 09:50:00,18.43,18.47,18.32,18.33,59796.968432763184,9.5266,9.5473,9.4698,9.475,59796.9684
2008-11-19 09:55:00,18.33,18.42,18.31,18.4,72729.80114031429,9.475,9.5215,9.4646,9.5111,72729.8011
2008-11-19 10:00:00,18.4,18.49,18.37,18.48,58962.59212905021,9.5111,9.5577,9.4956,9.5525,58962.5921
2008-11-19 10:05:00,18.5,18.58,18.44,18.57,65498.5398414685,9.5628,9.6042,9.5318,9.599,65498.5398
2008-11-19 10:10:00,18.56,18.65,18.48,18.58,65359.47712418301,9.5938,9.6404,9.5525,9.6042,65359.4771
2008-11-19 10:15:00,18.59,18.68,18.56,18.57,93450.14601585316,9.6094,9.6559,9.5938,9.599,93450.146
2008-11-19 10:20:00,18.57,18.6,18.45,18.45,96092.33764427758,9.599,9.6145,9.537,9.537,96092.3376
2008-11-19 10:25:00,18.47,18.52,18.41,18.51,92476.70699485469,9.5473,9.5732,9.5163,9.568,92476.707
2008-11-19 10:30:00,18.52,18.55,18.41,18.55,78431.37254901961,9.5732,9.5887,9.5163,9.5887,78431.3725
2008-11-19 10:35:00,18.54,18.55,18.42,18.49,71061.04853288834,9.5835,9.5887,9.5215,9.5577,71061.0485
2008-11-19 10:40:00,18.5,18.5,18.42,18.43,55068.83604505633,9.5628,9.5628,9.5215,9.5266,55068.836
2008-11-19 10:45:00,18.42,18.42,18.34,18.34,26560.979001529693,9.5215,9.5215,9.4801,9.4801,26560.979
2008-11-19 10:50:00,18.36,18.4,18.32,18.33,33375.05214851898,9.4905,9.5111,9.4698,9.475,33375.0521
2008-11-19 10:55:00,18.32,18.33,18.21,18.25,31150.04867195105,9.4698,9.475,9.4129,9.4336,31150.0487
2008-11-19 11:00:00,18.24,18.31,18.23,18.3,55207.89876234182,9.4284,9.4646,9.4233,9.4594,55207.8988
2008-11-19 11:05:00,18.3,18.35,18.28,18.34,36017.243776943404,9.4594,9.4853,9.4491,9.4801,36017.2438
2008-11-19 11:10:00,18.34,18.36,18.25,18.26,37268.80823251286,9.4801,9.4905,9.4336,9.4388,37268.8082
2008-11-19 11:15:00,18.25,18.3,18.16,18.3,38103.18453622584,9.4336,9.4594,9.3871,9.4594,38103.1845
2008-11-19 11:20:00,18.29,18.29,18.19,18.19,39493.8117090808,9.4543,9.4543,9.4026,9.4026,39493.8117
2008-11-19 11:25:00,18.19,18.2,18.06,18.07,34626.61660408845,9.4026,9.4078,9.3354,9.3406,34626.6166
2008-11-19 11:30:00,18.09,18.14,18.06,18.07,90807.95438742872,9.3509,9.3767,9.3354,9.3406,90807.9544
2008-11-19 11:35:00,18.06,18.06,17.96,17.99,147267.41760534002,9.3354,9.3354,9.2837,9.2992,147267.4176
2008-11-19 11:40:00,17.98,18.02,17.83,17.91,180364.344319288,9.294,9.3147,9.2165,9.2579,180364.3443
2008-11-19 11:45:00,17.91,17.93,17.78,17.86,176053.40008343765,9.2579,9.2682,9.1907,9.232,176053.4001
2008-11-19 11:50:00,17.86,17.98,17.8,17.95,148240.8566263385,9.232,9.294,9.201,9.2785,148240.8566
2008-11-19 11:55:00,17.95,17.98,17.91,17.94,63690.724516757065,9.2785,9.294,9.2579,9.2734,63690.7245
2008-11-19 12:00:00,17.94,17.98,17.89,17.96,32957.8639966625,9.2734,9.294,9.2475,9.2837,32957.864
2008-11-19 12:05:00,17.96,17.98,17.93,17.96,48532.88833263802,9.2837,9.294,9.2682,9.2837,48532.8883
2008-11-19 12:10:00,17.94,17.96,17.87,17.96,42553.19148936171,9.2734,9.2837,9.2372,9.2837,42553.1915
2008-11-19 12:15:00,17.95,17.95,17.75,17.76,71478.23668474483,9.2785,9.2785,9.1751,9.1803,71478.2367
2008-11-19 12:20:00,17.77,17.87,17.76,17.85,41440.68975107774,9.1855,9.2372,9.1803,9.2268,41440.6898
2008-11-19 12:25:00,17.85,17.87,17.76,17.81,27117.22987067168,9.2268,9.2372,9.1803,9.2062,27117.2299
2008-11-19 12:30:00,17.82,17.83,17.79,17.83,17243.776943401477,9.2113,9.2165,9.1958,9.2165,17243.7769
2008-11-19 12:35:00,17.85,17.96,17.84,17.96,39076.62355722431,9.2268,9.2837,9.2217,9.2837,39076.6236
2008-11-19 12:40:00,17.95,17.99,17.94,17.96,50757.891809205954,9.2785,9.2992,9.2734,9.2837,50757.8918
2008-11-19 12:45:00,17.97,17.99,17.93,17.93,22945.3483521068,9.2889,9.2992,9.2682,9.2682,22945.3484
2008-11-19 12:50:00,17.94,17.95,17.88,17.91,19885.96857182589,9.2734,9.2785,9.2423,9.2579,19885.9686
2008-11-19 12:55:00,17.91,17.99,17.91,17.99,41996.94062021972,9.2579,9.2992,9.2579,9.2992,41996.9406
2008-11-19 13:00:00,17.98,18.04,17.96,18.01,23779.724655819777,9.294,9.3251,9.2837,9.3095,23779.7247
2008-11-19 13:05:00,18.01,18.04,17.98,17.98,13071.895424836604,9.3095,9.3251,9.294,9.294,13071.8954
2008-11-19 13:10:00,17.97,17.98,17.93,17.97,25309.41454596023,9.2889,9.294,9.2682,9.2889,25309.4145
2008-11-19 13:15:00,17.97,17.97,17.88,17.89,16965.651508830484,9.2889,9.2889,9.2423,9.2475,16965.6515
2008-11-19 13:20:00,17.89,17.9,17.85,17.86,41579.75246836324,9.2475,9.2527,9.2268,9.232,41579.7525
2008-11-19 13:25:00,17.86,17.86,17.82,17.85,50479.76637463496,9.232,9.232,9.2113,9.2268,50479.7664
2008-11-19 13:30:00,17.83,17.84,17.75,17.76,18356.27868168544,9.2165,9.2217,9.1751,9.1803,18356.2787
2008-11-19 13:35:00,17.77,17.78,17.69,17.73,25309.41454596023,9.1855,9.1907,9.1441,9.1648,25309.4145
2008-11-19 13:40:00,17.73,17.78,17.73,17.75,31010.98595466556,9.1648,9.1907,9.1648,9.1751,31010.986
2008-11-19 13:45:00,17.76,17.81,17.75,17.78,28229.73160895564,9.1803,9.2062,9.1751,9.1907,28229.7316
2008-11-19 13:50:00,17.78,17.86,17.77,17.86,24475.03824224725,9.1907,9.232,9.1855,9.232,24475.0382
2008-11-19 13:55:00,17.86,17.94,17.86,17.9,31010.98595466556,9.232,9.2734,9.232,9.2527,31010.986
2008-11-19 14:00:00,17.91,17.91,17.78,17.8,74120.42831316925,9.2579,9.2579,9.1907,9.201,74120.4283
2008-11-19 14:05:00,17.79,17.8,17.73,17.78,48950.07648449451,9.1958,9.201,9.1648,9.1907,48950.0765
2008-11-19 14:10:00,17.79,17.91,17.79,17.88,51314.14267834794,9.1958,9.2579,9.1958,9.2423,51314.1427
2008-11-19 14:15:00,17.87,17.88,17.79,17.8,36017.243776943404,9.2372,9.2423,9.1958,9.201,36017.2438
2008-11-19 14:20:00,17.8,17.83,17.73,17.73,48671.95104992352,9.201,9.2165,9.1648,9.1648,48671.951
2008-11-19 14:25:00,17.75,17.89,17.73,17.78,83993.88124043944,9.1751,9.2475,9.1648,9.1907,83993.8812
2008-11-19 14:30:00,17.78,17.84,17.75,17.75,62021.97190933112,9.1907,9.2217,9.1751,9.1751,62021.9719
2008-11-19 14:35:00,17.74,17.78,17.68,17.74,47559.44931163955,9.17,9.1907,9.139,9.17,47559.4493
2008-11-19 14:40:00,17.74,17.96,17.73,17.9,70643.86038103185,9.17,9.2837,9.1648,9.2527,70643.8604
2008-11-19 14:45:00,17.91,18.04,17.87,17.98,112640.80100125156,9.2579,9.3251,9.2372,9.294,112640.801
2008-11-19 14:50:00,17.98,18.03,17.91,17.96,69670.42136003338,9.294,9.3199,9.2579,9.2837,69670.4214
2008-11-19 14:55:00,17.95,17.98,17.86,17.93,71756.36211931582,9.2785,9.294,9.232,9.2682,71756.3621
2008-11-19 15:00:00,17.95,17.95,17.78,17.91,104018.91252955084,9.2785,9.2785,9.1907,9.2579,104018.9125
2008-11-19 15:05:00,17.91,18.07,17.84,18.04,95118.8986232791,9.2579,9.3406,9.2217,9.3251,95118.8986
2008-11-19 15:10:00,18.04,18.1,17.95,18.04,105548.60241969128,9.3251,9.3561,9.2785,9.3251,105548.6024
2008-11-19 15:15:00,18.04,18.04,17.82,17.83,100959.53274926991,9.3251,9.3251,9.2113,9.2165,100959.5327
2008-11-19 15:20:00,17.82,17.9,17.75,17.8,115282.992629676,9.2113,9.2527,9.1751,9.201,115282.9926
2008-11-19 15:25:00,17.81,17.86,17.73,17.83,110276.73480739814,9.2062,9.232,9.1648,9.2165,110276.7348
2008-11-19 15:30:00,17.82,17.9,17.78,17.9,107217.35502711724,9.2113,9.2527,9.1907,9.2527,107217.355
2008-11-19 15:35:00,17.9,17.93,17.7,17.76,160339.31303017662,9.2527,9.2682,9.1493,9.1803,160339.313
2008-11-19 15:40:00,17.76,17.86,17.68,17.68,279376.999026561,9.1803,9.232,9.139,9.139,279376.999
2008-11-19 15:45:00,17.68,17.74,17.62,17.7,296620.7759699625,9.139,9.17,9.1079,9.1493,296620.776
2008-11-19 15:50:00,17.7,17.75,17.63,17.68,270198.85968571826,9.1493,9.1751,9.1131,9.139,270198.8597
2008-11-19 15:55:00,17.67,17.69,17.56,17.62,342650.5353914616,9.1338,9.1441,9.0769,9.1079,342650.5354
2008-11-20 09:30:00,17.36,17.68,17.31,17.6,114448.616325963,8.9736,9.139,8.9477,9.0976,114448.6163
2008-11-20 09:35:00,17.6,17.62,17.45,17.47,97343.90209984704,9.0976,9.1079,9.0201,9.0304,97343.9021
2008-11-20 09:40:00,17.47,17.48,17.26,17.28,73146.98929217078,9.0304,9.0356,8.9219,8.9322,73146.9893
2008-11-20 09:45:00,17.27,17.43,17.23,17.28,73425.11472674177,8.927,9.0097,8.9064,8.9322,73425.1147
2008-11-20 09:50:00,17.29,17.42,17.22,17.27,107634.54317897372,8.9374,9.0046,8.9012,8.927,107634.5432
2008-11-20 09:55:00,17.25,17.34,17.19,17.24,80795.43874287304,8.9167,8.9632,8.8857,8.9115,80795.4387
2008-11-20 10:00:00,17.24,17.26,17.11,17.17,84272.00667501043,8.9115,8.9219,8.8443,8.8753,84272.0067
2008-11-20 10:05:00,17.16,17.3,17.12,17.25,123904.88110137673,8.8702,8.9425,8.8495,8.9167,123904.8811
2008-11-20 10:10:00,17.25,17.28,17.21,17.27,131414.2678347935,8.9167,8.9322,8.896,8.927,131414.2678
2008-11-20 10:15:00,17.27,17.27,17.1,17.16,130858.01696565152,8.927,8.927,8.8392,8.8702,130858.017
2008-11-20 10:20:00,17.16,17.35,17.14,17.24,105131.4142678348,8.8702,8.9684,8.8598,8.9115,105131.4143
2008-11-20 10:25:00,17.26,17.29,17.16,17.28,117229.87067167294,8.9219,8.9374,8.8702,8.9322,117229.8707
2008-11-20 10:30:00,17.28,17.34,17.23,17.24,173550.27117229873,8.9322,8.9632,8.9064,8.9115,173550.2712
2008-11-20 10:35:00,17.24,17.27,17.13,17.16,71478.23668474483,8.9115,8.927,8.8547,8.8702,71478.2367
2008-11-20 10:40:00,17.17,17.42,17.13,17.42,154220.5534696148,8.8753,9.0046,8.8547,9.0046,154220.5535
2008-11-20 10:45:00,17.43,17.57,17.39,17.41,293561.39618968155,9.0097,9.0821,8.9891,8.9994,293561.3962
2008-11-20 10:50:00,17.41,17.49,17.24,17.48,240856.62633847867,8.9994,9.0408,8.9115,9.0356,240856.6263
2008-11-20 10:55:00,17.48,17.49,17.32,17.45,266583.2290362954,9.0356,9.0408,8.9529,9.0201,266583.229
2008-11-20 11:00:00,17.45,17.55,17.42,17.54,292866.08260325406,9.0201,9.0718,9.0046,9.0666,292866.0826
2008-11-20 11:05:00,17.55,17.6,17.36,17.39,161729.94020303158,9.0718,9.0976,8.9736,8.9891,161729.9402
2008-11-20 11:10:00,17.39,17.52,17.28,17.46,107078.29230983174,8.9891,9.0563,8.9322,9.0252,107078.2923
2008-11-20 11:15:00,17.45,17.5,17.28,17.3,158809.62314003616,9.0201,9.0459,8.9322,8.9425,158809.6231
2008-11-20 11:20:00,17.29,17.36,17.25,17.27,70087.60951188987,8.9374,8.9736,8.9167,8.927,70087.6095
2008-11-20 11:25:00,17.27,17.41,17.25,17.35,83715.75580586845,8.927,8.9994,8.9167,8.9684,83715.7558
2008-11-20 11:30:00,17.35,17.35,17.19,17.27,125156.4455569462,8.9684,8.9684,8.8857,8.927,125156.4456
2008-11-20 11:35:00,17.27,17.34,17.19,17.29,49923.51550549298,8.927,8.9632,8.8857,8.9374,49923.5155
2008-11-20 11:40:00,17.29,17.36,17.25,17.36,56459.46321791128,8.9374,8.9736,8.9167,8.9736,56459.4632
2008-11-20 11:45:00,17.34,17.37,17.25,17.29,100264.21916284243,8.9632,8.9787,8.9167,8.9374,100264.2192
2008-11-20 11:50:00,17.29,17.32,17.24,17.27,91920.4561257127,8.9374,8.9529,8.9115,8.927,91920.4561
2008-11-20 11:55:00,17.25,17.32,17.21,17.25,86079.82199972188,8.9167,8.9529,8.896,8.9167,86079.822
2008-11-20 12:00:00,17.24,17.24,17.02,17.04,119593.93686552635,8.9115,8.9115,8.7978,8.8081,119593.9369
2008-11-20 12:05:00,17.05,17.12,17.02,17.03,142400.22250034768,8.8133,8.8495,8.7978,8.803,142400.2225
2008-11-20 12:10:00,17.03,17.12,17.02,17.12,163259.63009317205,8.803,8.8495,8.7978,8.8495,163259.6301
2008-11-20 12:15:00,17.12,17.16,17.01,17.05,185926.85301070783,8.8495,8.8702,8.7926,8.8133,185926.853
2008-11-20 12:20:00,17.05,17.15,17.04,17.11,214434.71005423449,8.8133,8.865,8.8081,8.8443,214434.7101
2008-11-20 12:25:00,17.11,17.24,17.08,17.24,205256.57071339176,8.8443,8.9115,8.8288,8.9115,205256.5707
2008-11-20 12:30:00,17.23,17.4,17.22,17.31,151439.2991239049,8.9064,8.9942,8.9012,8.9477,151439.2991
2008-11-20 12:35:00,17.3,17.33,17.24,17.27,171186.20497844528,8.9425,8.958,8.9115,8.927,171186.205
2008-11-20 12:40:00,17.27,17.29,17.23,17.24,142817.41065220415,8.927,8.9374,8.9064,8.9115,142817.4107
2008-11-20 12:45:00,17.23,17.42,17.2,17.41,156862.74509803922,8.9064,9.0046,8.8908,8.9994,156862.7451
2008-11-20 12:50:00,17.42,17.5,17.39,17.4,241412.87720762065,9.0046,9.0459,8.9891,8.9942,241412.8772
2008-11-20 12:55:00,17.41,17.44,17.34,17.39,174245.5847587262,8.9994,9.0149,8.9632,8.9891,174245.5848
2008-11-20 13:00:00,17.38,17.38,17.25,17.32,155193.99249061328,8.9839,8.9839,8.9167,8.9529,155193.9925
2008-11-20 13:05:00,17.33,17.42,17.32,17.36,110972.04839382562,8.958,9.0046,8.9529,8.9736,110972.0484
2008-11-20 13:10:00,17.35,17.37,17.22,17.32,65498.5398414685,8.9684,8.9787,8.9012,8.9529,65498.5398
2008-11-20 13:15:00,17.32,17.47,17.26,17.26,134195.5221805034,8.9529,9.0304,8.9219,8.9219,134195.5222
2008-11-20 13:20:00,17.27,17.27,17.11,17.25,144347.10054234462,8.927,8.927,8.8443,8.9167,144347.1005
2008-11-20 13:25:00,17.26,17.33,17.11,17.15,137811.15282992632,8.9219,8.958,8.8443,8.865,137811.1528
2008-11-20 13:30:00,17.14,17.17,17.09,17.17,123348.63023223476,8.8598,8.8753,8.834,8.8753,123348.6302
2008-11-20 13:35:00,17.17,17.17,16.92,16.97,165067.4454178835,8.8753,8.8753,8.7461,8.772,165067.4454
2008-11-20 13:40:00,16.98,17.04,16.94,17.01,165067.4454178835,8.7771,8.8081,8.7564,8.7926,165067.4454
2008-11-20 13:45:00,17.01,17.1,16.99,16.99,131414.2678347935,8.7926,8.8392,8.7823,8.7823,131414.2678
2008-11-20 13:50:00,16.99,16.99,16.92,16.93,152968.98901404534,8.7823,8.7823,8.7461,8.7513,152968.989
2008-11-20 13:55:00,16.93,17.09,16.9,17.04,146015.85314977056,8.7513,8.834,8.7358,8.8081,146015.8531
2008-11-20 14:00:00,17.04,17.07,16.84,16.85,150883.04825476292,8.8081,8.8236,8.7048,8.7099,150883.0483
2008-11-20 14:05:00,16.85,16.93,16.76,16.82,159226.81129189266,8.7099,8.7513,8.6634,8.6944,159226.8113
2008-11-20 14:10:00,16.82,16.88,16.76,16.76,149770.5465164789,8.6944,8.7254,8.6634,8.6634,149770.5465
2008-11-20 14:15:00,16.77,16.83,16.72,16.73,147406.48032262552,8.6686,8.6996,8.6427,8.6479,147406.4803
2008-11-20 14:20:00,16.73,16.82,16.72,16.78,119037.68599638436,8.6479,8.6944,8.6427,8.6737,119037.686
2008-11-20 14:25:00,16.76,16.8,16.62,16.63,163676.81824502852,8.6634,8.6841,8.591,8.5962,163676.8182
2008-11-20 14:30:00,16.65,16.71,16.6,16.65,174523.7101932972,8.6065,8.6376,8.5807,8.6065,174523.7102
2008-11-20 14:35:00,16.65,16.76,16.6,16.64,194131.5533305521,8.6065,8.6634,8.5807,8.6014,194131.5533
2008-11-20 14:40:00,16.64,16.78,16.63,16.65,171881.51856487276,8.6014,8.6737,8.5962,8.6065,171881.5186
2008-11-20 14:45:00,16.66,16.67,16.55,16.62,170212.76595744683,8.6117,8.6169,8.5549,8.591,170212.766
2008-11-20 14:50:00,16.62,16.71,16.57,16.59,118342.3724099569,8.591,8.6376,8.5652,8.5755,118342.3724
2008-11-20 14:55:00,16.59,16.64,16.54,16.63,109442.35850368516,8.5755,8.6014,8.5497,8.5962,109442.3585
2008-11-20 15:00:00,16.63,16.75,16.58,16.6,183284.66138228343,8.5962,8.6582,8.5704,8.5807,183284.6614
2008-11-20 15:05:00,16.6,16.68,16.56,16.68,136559.58837435686,8.5807,8.6221,8.56,8.6221,136559.5884
2008-11-20 15:10:00,16.68,16.75,16.63,16.66,169517.45237101935,8.6221,8.6582,8.5962,8.6117,169517.4524
2008-11-20 15:15:00,16.66,16.7,16.54,16.56,156028.36879432626,8.6117,8.6324,8.5497,8.56,156028.3688
2008-11-20 15:20:00,16.56,16.64,16.5,16.52,146433.04130162703,8.56,8.6014,8.529,8.5393,146433.0413
2008-11-20 15:25:00,16.52,16.52,16.44,16.5,107634.54317897372,8.5393,8.5393,8.498,8.529,107634.5432
2008-11-20 15:30:00,16.49,16.6,16.44,16.44,99290.78014184398,8.5238,8.5807,8.498,8.498,99290.7801
2008-11-20 15:35:00,16.43,16.47,16.25,16.26,156723.68238075374,8.4928,8.5135,8.3998,8.405,156723.6824
2008-11-20 15:40:00,16.26,16.31,16.06,16.11,288416.07565011823,8.405,8.4308,8.3016,8.3274,288416.0757
2008-11-20 15:45:00,16.11,16.32,16.1,16.19,297316.08955638995,8.3274,8.436,8.3222,8.3688,297316.0896
2008-11-20 15:50:00,16.19,16.23,16.1,16.14,388124.0439438187,8.3688,8.3894,8.3222,8.3429,388124.0439
2008-11-20 15:55:00,16.15,16.16,15.97,16.01,660547.9071061049,8.3481,8.3533,8.255,8.2757,660547.9071
2008-11-21 09:30:00,16.29,16.47,16.0,16.18,446530.3852037269,8.4205,8.5135,8.2706,8.3636,446530.3852
2008-11-21 09:35:00,16.18,16.18,15.96,15.96,175497.14921429567,8.3636,8.3636,8.2499,8.2499,175497.1492
2008-11-21 09:40:00,15.95,16.17,15.88,16.14,209011.2640801001,8.2447,8.3584,8.2085,8.3429,209011.2641
2008-11-21 09:45:00,16.14,16.45,16.14,16.32,241412.87720762065,8.3429,8.5032,8.3429,8.436,241412.8772
2008-11-21 09:50:00,16.34,16.38,16.21,16.22,167431.5116117369,8.4463,8.467,8.3791,8.3843,167431.5116
2008-11-21 09:55:00,16.22,16.23,15.98,16.04,230009.73439021,8.3843,8.3894,8.2602,8.2912,230009.7344
2008-11-21 10:00:00,16.06,16.06,15.76,15.81,235433.1803643444,8.3016,8.3016,8.1465,8.1723,235433.1804
2008-11-21 10:05:00,15.81,15.95,15.79,15.95,204283.13169239328,8.1723,8.2447,8.162,8.2447,204283.1317
2008-11-21 10:10:00,15.96,15.96,15.78,15.78,99986.09372827146,8.2499,8.2499,8.1568,8.1568,99986.0937
2008-11-21 10:15:00,15.78,15.79,15.67,15.71,210680.0166875261,8.1568,8.162,8.1,8.1207,210680.0167
2008-11-21 10:20:00,15.71,15.92,15.71,15.81,118342.3724099569,8.1207,8.2292,8.1207,8.1723,118342.3724
2008-11-21 10:25:00,15.81,15.86,15.71,15.75,97065.77666527603,8.1723,8.1982,8.1207,8.1413,97065.7767
2008-11-21 10:30:00,15.76,15.86,15.75,15.78,83437.63037129746,8.1465,8.1982,8.1413,8.1568,83437.6304
2008-11-21 10:35:00,15.8,15.99,15.78,15.98,119176.74871366988,8.1672,8.2654,8.1568,8.2602,119176.7487
2008-11-21 10:40:00,15.98,15.99,15.86,15.86,91642.33069114172,8.2602,8.2654,8.1982,8.1982,91642.3307
2008-11-21 10:45:00,15.86,16.01,15.83,15.83,97065.77666527603,8.1982,8.2757,8.1827,8.1827,97065.7767
2008-11-21 10:50:00,15.82,15.89,15.72,15.83,108607.9821999722,8.1775,8.2137,8.1258,8.1827,108607.9822
2008-11-21 10:55:00,15.83,15.86,15.71,15.76,122653.31664580728,8.1827,8.1982,8.1207,8.1465,122653.3166
2008-11-21 11:00:00,15.75,15.76,15.53,15.53,117925.18425810042,8.1413,8.1465,8.0276,8.0276,117925.1843
2008-11-21 11:05:00,15.53,15.59,15.46,15.56,146433.04130162703,8.0276,8.0586,7.9914,8.0431,146433.0413
2008-11-21 11:10:00,15.58,15.71,15.58,15.61,111667.3619802531,8.0535,8.1207,8.0535,8.069,111667.362
2008-11-21 11:15:00,15.62,15.79,15.59,15.79,114031.42817410654,8.0741,8.162,8.0586,8.162,114031.4282
2008-11-21 11:20:00,15.79,16.02,15.74,16.01,117647.05882352944,8.162,8.2809,8.1362,8.2757,117647.0588
2008-11-21 11:25:00,16.01,16.04,15.92,15.97,69809.48407731888,8.2757,8.2912,8.2292,8.255,69809.4841
2008-11-21 11:30:00,15.96,16.09,15.96,16.08,52565.7071339174,8.2499,8.3171,8.2499,8.3119,52565.7071
2008-11-21 11:35:00,16.08,16.12,16.02,16.05,144903.3514114866,8.3119,8.3326,8.2809,8.2964,144903.3514
2008-11-21 11:40:00,16.04,16.14,16.0,16.01,86357.94743429287,8.2912,8.3429,8.2706,8.2757,86357.9474
2008-11-21 11:45:00,16.01,16.14,15.99,16.09,101376.72090112642,8.2757,8.3429,8.2654,8.3171,101376.7209
2008-11-21 11:50:00,16.09,16.14,16.03,16.06,109581.42122097066,8.3171,8.3429,8.2861,8.3016,109581.4212
2008-11-21 11:55:00,16.07,16.11,15.96,15.97,55486.02419691281,8.3067,8.3274,8.2499,8.255,55486.0242
2008-11-21 12:00:00,15.96,16.03,15.86,16.03,88443.88819357532,8.2499,8.2861,8.1982,8.2861,88443.8882
2008-11-21 12:05:00,16.03,16.1,15.98,16.02,105965.79057154778,8.2861,8.3222,8.2602,8.2809,105965.7906
2008-11-21 12:10:00,16.04,16.05,15.94,15.94,156306.49422889724,8.2912,8.2964,8.2395,8.2395,156306.4942
2008-11-21 12:15:00,15.96,16.12,15.94,15.94,120984.56403838132,8.2499,8.3326,8.2395,8.2395,120984.564
2008-11-21 12:20:00,15.94,16.08,15.94,16.04,143095.53608677516,8.2395,8.3119,8.2395,8.2912,143095.5361
2008-11-21 12:25:00,16.04,16.13,16.01,16.11,102628.28535669588,8.2912,8.3378,8.2757,8.3274,102628.2854
2008-11-21 12:30:00,16.11,16.17,16.06,16.14,60492.28201919066,8.3274,8.3584,8.3016,8.3429,60492.282
2008-11-21 12:35:00,16.14,16.29,16.1,16.25,165901.82172159644,8.3429,8.4205,8.3222,8.3998,165901.8217
2008-11-21 12:40:00,16.26,16.4,16.25,16.4,200945.6264775414,8.405,8.4773,8.3998,8.4773,200945.6265
2008-11-21 12:45:00,16.39,16.59,16.39,16.5,409817.827840356,8.4721,8.5755,8.4721,8.529,409817.8278
2008-11-21 12:50:00,16.5,16.59,16.47,16.55,167570.5743290224,8.529,8.5755,8.5135,8.5549,167570.5743
2008-11-21 12:55:00,16.54,16.6,16.46,16.49,286330.1348908358,8.5497,8.5807,8.5083,8.5238,286330.1349
2008-11-21 13:00:00,16.49,16.55,16.42,16.48,166597.13530802392,8.5238,8.5549,8.4877,8.5187,166597.1353
2008-11-21 13:05:00,16.47,16.6,16.45,16.56,125990.82186065915,8.5135,8.5807,8.5032,8.56,125990.8219
2008-11-21 13:10:00,16.57,16.64,16.54,16.57,171742.45584758726,8.5652,8.6014,8.5497,8.5652,171742.4558
2008-11-21 13:15:00,16.58,16.6,16.55,16.58,141287.7207620637,8.5704,8.5807,8.5549,8.5704,141287.7208
2008-11-21 13:20:00,16.58,16.58,16.36,16.38,96509.52579613408,8.5704,8.5704,8.4566,8.467,96509.5258
2008-11-21 13:25:00,16.37,16.49,16.37,16.48,118481.4351272424,8.4618,8.5238,8.4618,8.5187,118481.4351
2008-11-21 13:30:00,16.49,16.56,16.48,16.51,106522.04144068976,8.5238,8.56,8.5187,8.5342,106522.0414
2008-11-21 13:35:00,16.51,16.51,16.42,16.47,81073.56417744403,8.5342,8.5342,8.4877,8.5135,81073.5642
2008-11-21 13:40:00,16.47,16.62,16.45,16.6,152134.61271033238,8.5135,8.591,8.5032,8.5807,152134.6127
2008-11-21 13:45:00,16.59,16.63,16.57,16.59,106243.91600611876,8.5755,8.5962,8.5652,8.5755,106243.916
2008-11-21 13:50:00,16.58,16.6,16.46,16.53,67862.60603532194,8.5704,8.5807,8.5083,8.5445,67862.606
2008-11-21 13:55:00,16.52,16.53,16.29,16.3,78987.6234181616,8.5393,8.5445,8.4205,8.4256,78987.6234
2008-11-21 14:00:00,16.29,16.58,16.29,16.57,101098.59546655545,8.4205,8.5704,8.4205,8.5652,101098.5955
2008-11-21 14:05:00,16.57,16.58,16.46,16.46,68140.73146989293,8.5652,8.5704,8.5083,8.5083,68140.7315
2008-11-21 14:10:00,16.47,16.52,16.36,16.37,50340.70365734947,8.5135,8.5393,8.4566,8.4618,50340.7037
2008-11-21 14:15:00,16.38,16.42,16.33,16.4,106104.85328883328,8.467,8.4877,8.4411,8.4773,106104.8533
2008-11-21 14:20:00,16.4,16.58,16.4,16.45,90947.01710471424,8.4773,8.5704,8.4773,8.5032,90947.0171
2008-11-21 14:25:00,16.45,16.52,16.39,16.39,93032.95786399666,8.5032,8.5393,8.4721,8.4721,93032.9579
2008-11-21 14:30:00,16.38,16.42,16.33,16.38,95257.9613405646,8.467,8.4877,8.4411,8.467,95257.9613
2008-11-21 14:35:00,16.37,16.4,16.25,16.29,235433.1803643444,8.4618,8.4773,8.3998,8.4205,235433.1804
2008-11-21 14:40:00,16.29,16.31,16.14,16.26,280211.375330274,8.4205,8.4308,8.3429,8.405,280211.3753
2008-11-21 14:45:00,16.27,16.42,16.25,16.38,194548.74148240857,8.4101,8.4877,8.3998,8.467,194548.7415
2008-11-21 14:50:00,16.38,16.42,16.29,16.32,93867.33416770965,8.467,8.4877,8.4205,8.436,93867.3342
2008-11-21 14:55:00,16.32,16.4,16.2,16.29,117925.18425810042,8.436,8.4773,8.3739,8.4205,117925.1843
2008-11-21 15:00:00,16.29,16.63,16.28,16.56,144903.3514114866,8.4205,8.5962,8.4153,8.56,144903.3514
2008-11-21 15:05:00,16.55,16.68,16.5,16.6,135586.14935335837,8.5549,8.6221,8.529,8.5807,135586.1494
2008-11-21 15:10:00,16.58,16.93,16.55,16.92,252816.0200250313,8.5704,8.7513,8.5549,8.7461,252816.02
2008-11-21 15:15:00,16.91,17.06,16.77,16.99,370741.2042831317,8.7409,8.8185,8.6686,8.7823,370741.2043
2008-11-21 15:20:00,16.99,17.02,16.78,16.86,207481.57418995968,8.7823,8.7978,8.6737,8.7151,207481.5742
2008-11-21 15:25:00,16.86,16.97,16.74,16.9,506466.4163537756,8.7151,8.772,8.6531,8.7358,506466.4164
2008-11-21 15:30:00,16.88,17.32,16.83,17.24,286191.0721735503,8.7254,8.9529,8.6996,8.9115,286191.0722
2008-11-21 15:35:00,17.24,17.45,17.24,17.3,243498.8179669031,8.9115,9.0201,8.9115,8.9425,243498.818
2008-11-21 15:40:00,17.3,17.37,17.09,17.09,348769.29495202337,8.9425,8.9787,8.834,8.834,348769.295
2008-11-21 15:45:00,17.09,17.32,17.01,17.28,376581.83840912255,8.834,8.9529,8.7926,8.9322,376581.8384
2008-11-21 15:50:00,17.28,17.4,17.14,17.39,462939.7858434154,8.9322,8.9942,8.8598,8.9891,462939.7858
2008-11-21 15:55:00,17.4,17.5,17.37,17.42,331803.6434431929,8.9942,9.0459,8.9787,9.0046,331803.6434
2008-11-24 09:30:00,17.68,17.9,17.68,17.71,88165.76275900431,9.139,9.2527,9.139,9.1545,88165.7628
2008-11-24 09:35:00,17.73,17.76,17.44,17.72,260881.6576275901,9.1648,9.1803,9.0149,9.1596,260881.6576
2008-11-24 09:40:00,17.73,17.75,17.6,17.65,195522.18050340703,9.1648,9.1751,9.0976,9.1235,195522.1805
2008-11-24 09:45:00,17.65,17.7,17.62,17.69,63551.66179947156,9.1235,9.1493,9.1079,9.1441,63551.6618
2008-11-24 09:50:00,17.69,17.76,17.66,17.75,84272.00667501043,9.1441,9.1803,9.1286,9.1751,84272.0067
2008-11-24 09:55:00,17.75,17.83,17.72,17.83,96231.40036156308,9.1751,9.2165,9.1596,9.2165,96231.4004
2008-11-24 10:00:00,17.83,17.96,17.78,17.8,127381.44903351412,9.2165,9.2837,9.1907,9.201,127381.449
2008-11-24 10:05:00,17.8,17.83,17.68,17.83,111250.1738283966,9.201,9.2165,9.139,9.2165,111250.1738
2008-11-24 10:10:00,17.83,17.88,17.82,17.83,97343.90209984704,9.2165,9.2423,9.2113,9.2165,97343.9021
2008-11-24 10:15:00,17.83,17.91,17.73,17.75,175358.08649701017,9.2165,9.2579,9.1648,9.1751,175358.0865
2008-11-24 10:20:00,17.75,17.82,17.73,17.81,178278.40356000556,9.1751,9.2113,9.1648,9.2062,178278.4036
2008-11-24 10:25:00,17.81,17.98,17.81,17.98,130162.70337922404,9.2062,9.294,9.2062,9.294,130162.7034
2008-11-24 10:30:00,17.97,18.21,17.97,18.14,201780.0027812544,9.2889,9.4129,9.2889,9.3767,201780.0028
2008-11-24 10:35:00,18.14,18.15,17.94,17.94,90112.64080100124,9.3767,9.3819,9.2734,9.2734,90112.6408
2008-11-24 10:40:00,17.95,18.01,17.92,18.01,117925.18425810042,9.2785,9.3095,9.263,9.3095,117925.1843
2008-11-24 10:45:00,18.01,18.03,17.91,17.91,96926.71394799056,9.3095,9.3199,9.2579,9.2579,96926.7139
2008-11-24 10:50:00,17.91,17.93,17.77,17.78,192740.9261576972,9.2579,9.2682,9.1855,9.1907,192740.9262
2008-11-24 10:55:00,17.78,17.93,17.73,17.91,146154.91586705606,9.1907,9.2682,9.1648,9.2579,146154.9159
2008-11-24 11:00:00,17.91,17.93,17.8,17.83,91642.33069114172,9.2579,9.2682,9.201,9.2165,91642.3307
2008-11-24 11:05:00,17.83,17.91,17.83,17.89,134751.7730496454,9.2165,9.2579,9.2165,9.2475,134751.773
2008-11-24 11:10:00,17.88,17.93,17.84,17.91,89000.1390627173,9.2423,9.2682,9.2217,9.2579,89000.1391
2008-11-24 11:15:00,17.91,17.98,17.83,17.83,74537.61646502573,9.2579,9.294,9.2165,9.2165,74537.6165
2008-11-24 11:20:00,17.84,18.01,17.8,18.01,54095.39702405786,9.2217,9.3095,9.201,9.3095,54095.397
2008-11-24 11:25:00,18.0,18.05,17.91,17.93,49228.20191906551,9.3044,9.3302,9.2579,9.2682,49228.2019
2008-11-24 11:30:00,17.93,18.01,17.88,17.96,91225.14253928524,9.2682,9.3095,9.2423,9.2837,91225.1425
2008-11-24 11:35:00,17.96,18.04,17.93,17.98,110972.04839382562,9.2837,9.3251,9.2682,9.294,110972.0484
2008-11-24 11:40:00,17.98,18.05,17.94,18.03,66611.04157975248,9.294,9.3302,9.2734,9.3199,66611.0416
2008-11-24 11:45:00,18.02,18.08,17.98,18.05,47003.19844249757,9.3147,9.3457,9.294,9.3302,47003.1984
2008-11-24 11:50:00,18.06,18.12,18.02,18.06,36434.431928799895,9.3354,9.3664,9.3147,9.3354,36434.4319
2008-11-24 11:55:00,18.07,18.1,18.04,18.06,34626.61660408845,9.3406,9.3561,9.3251,9.3354,34626.6166
2008-11-24 12:00:00,18.06,18.11,17.94,17.97,45195.38311778613,9.3354,9.3612,9.2734,9.2889,45195.3831
2008-11-24 12:05:00,17.96,18.02,17.94,18.01,37964.12181894034,9.2837,9.3147,9.2734,9.3095,37964.1218
2008-11-24 12:10:00,18.0,18.0,17.79,17.84,110137.67209011264,9.3044,9.3044,9.1958,9.2217,110137.6721
2008-11-24 12:15:00,17.85,17.9,17.74,17.75,82325.12863301349,9.2268,9.2527,9.17,9.1751,82325.1286
2008-11-24 12:20:00,17.75,17.78,17.63,17.71,66193.85342789599,9.1751,9.1907,9.1131,9.1545,66193.8534
2008-11-24 12:25:00,17.72,17.77,17.68,17.7,88722.0136281463,9.1596,9.1855,9.139,9.1493,88722.0136
2008-11-24 12:30:00,17.69,17.87,17.68,17.82,79961.06243916007,9.1441,9.2372,9.139,9.2113,79961.0624
2008-11-24 12:35:00,17.82,17.86,17.73,17.73,44917.25768321513,9.2113,9.232,9.1648,9.1648,44917.2577
2008-11-24 12:40:00,17.73,17.86,17.67,17.84,61465.72104018913,9.1648,9.232,9.1338,9.2217,61465.721
2008-11-24 12:45:00,17.83,17.88,17.76,17.87,52009.45626477542,9.2165,9.2423,9.1803,9.2372,52009.4563
2008-11-24 12:50:00,17.88,17.99,17.86,17.96,48393.82561535253,9.2423,9.2992,9.232,9.2837,48393.8256
2008-11-24 12:55:00,17.96,18.02,17.89,17.98,43109.442358503686,9.2837,9.3147,9.2475,9.294,43109.4424
2008-11-24 13:00:00,17.98,18.01,17.94,17.98,38520.37268808233,9.294,9.3095,9.2734,9.294,38520.3727
2008-11-24 13:05:00,17.98,17.98,17.88,17.88,67306.35516617996,9.294,9.294,9.2423,9.2423,67306.3552
2008-11-24 13:10:00,17.88,17.89,17.8,17.87,37546.93366708386,9.2423,9.2475,9.201,9.2372,37546.9337
2008-11-24 13:15:00,17.87,17.92,17.82,17.88,36434.431928799895,9.2372,9.263,9.2113,9.2423,36434.4319
2008-11-24 13:20:00,17.88,17.96,17.86,17.93,54651.64789319984,9.2423,9.2837,9.232,9.2682,54651.6479
2008-11-24 13:25:00,17.94,17.98,17.91,17.96,82881.37950215548,9.2734,9.294,9.2579,9.2837,82881.3795
2008-11-24 13:30:00,17.96,17.98,17.93,17.98,62439.1600611876,9.2837,9.294,9.2682,9.294,62439.1601
2008-11-24 13:35:00,17.96,17.99,17.91,17.96,45195.38311778613,9.2837,9.2992,9.2579,9.2837,45195.3831
2008-11-24 13:40:00,17.95,17.98,17.9,17.92,36434.431928799895,9.2785,9.294,9.2527,9.263,36434.4319
2008-11-24 13:45:00,17.92,17.95,17.88,17.92,39354.748991795306,9.263,9.2785,9.2423,9.263,39354.749
2008-11-24 13:50:00,17.93,17.98,17.92,17.96,90112.64080100124,9.2682,9.294,9.263,9.2837,90112.6408
2008-11-24 13:55:00,17.95,18.08,17.94,18.07,198303.43484911692,9.2785,9.3457,9.2734,9.3406,198303.4348
2008-11-24 14:00:00,18.08,18.09,17.94,17.97,86218.88471700737,9.3457,9.3509,9.2734,9.2889,86218.8847
2008-11-24 14:05:00,17.98,17.98,17.87,17.93,73286.05200945627,9.294,9.294,9.2372,9.2682,73286.052
2008-11-24 14:10:00,17.94,17.97,17.86,17.92,82881.37950215548,9.2734,9.2889,9.232,9.263,82881.3795
2008-11-24 14:15:00,17.92,17.96,17.85,17.93,56042.2750660548,9.263,9.2837,9.2268,9.2682,56042.2751
2008-11-24 14:20:00,17.94,18.1,17.93,18.08,76067.30635516619,9.2734,9.3561,9.2682,9.3457,76067.3064
2008-11-24 14:25:00,18.08,18.11,18.01,18.06,70504.79766374636,9.3457,9.3612,9.3095,9.3354,70504.7977
2008-11-24 14:30:00,18.06,18.19,18.01,18.04,74815.74189959673,9.3354,9.4026,9.3095,9.3251,74815.7419
2008-11-24 14:35:00,18.03,18.11,18.02,18.09,58545.40397719372,9.3199,9.3612,9.3147,9.3509,58545.404
2008-11-24 14:40:00,18.11,18.13,17.96,17.98,57989.15310805174,9.3612,9.3716,9.2837,9.294,57989.1531
2008-11-24 14:45:00,17.98,18.03,17.4,17.93,50201.640940063975,9.294,9.3199,8.9942,9.2682,50201.6409
2008-11-24 14:50:00,17.93,18.05,17.93,18.0,47559.44931163955,9.2682,9.3302,9.2682,9.3044,47559.4493
2008-11-24 14:55:00,18.01,18.07,18.0,18.03,47837.57474621054,9.3095,9.3406,9.3044,9.3199,47837.5747
2008-11-24 15:00:00,18.04,18.19,17.99,18.19,127937.69990265612,9.3251,9.4026,9.2992,9.4026,127937.6999
2008-11-24 15:05:00,18.19,18.23,18.14,18.23,121540.81490752332,9.4026,9.4233,9.3767,9.4233,121540.8149
2008-11-24 15:10:00,18.23,18.26,18.16,18.21,119593.93686552635,9.4233,9.4388,9.3871,9.4129,119593.9369
2008-11-24 15:15:00,18.23,18.24,18.16,18.19,116534.55708524544,9.4233,9.4284,9.3871,9.4026,116534.5571
2008-11-24 15:20:00,18.19,18.29,18.15,18.21,115561.11806424698,9.4026,9.4543,9.3819,9.4129,115561.1181
2008-11-24 15:25:00,18.21,18.38,18.2,18.37,96648.58851341956,9.4129,9.5008,9.4078,9.4956,96648.5885
2008-11-24 15:30:00,18.37,18.41,18.28,18.31,104714.22611597832,9.4956,9.5163,9.4491,9.4646,104714.2261
2008-11-24 15:35:00,18.31,18.44,18.28,18.39,187317.4801835628,9.4646,9.5318,9.4491,9.506,187317.4802
2008-11-24 15:40:00,18.39,18.65,18.39,18.59,319844.2497566403,9.506,9.6404,9.506,9.6094,319844.2498
2008-11-24 15:45:00,18.58,18.58,18.46,18.5,210262.8285356696,9.6042,9.6042,9.5422,9.5628,210262.8285
2008-11-24 15:50:00,18.5,18.52,18.09,18.28,375608.39938812406,9.5628,9.5732,9.3509,9.4491,375608.3994
2008-11-24 15:55:00,18.28,18.35,18.21,18.21,392156.8627450981,9.4491,9.4853,9.4129,9.4129,392156.8627
2008-11-25 09:30:00,18.56,18.86,18.44,18.82,151995.54999304688,9.5938,9.7489,9.5318,9.7282,151995.55
2008-11-25 09:35:00,18.83,19.01,18.75,18.83,139340.84272006675,9.7334,9.8265,9.6921,9.7334,139340.8427
2008-11-25 09:40:00,18.81,18.96,18.78,18.82,142678.34793491865,9.7231,9.8006,9.7076,9.7282,142678.3479
2008-11-25 09:45:00,18.82,19.11,18.8,19.03,178556.52899457657,9.7282,9.8781,9.7179,9.8368,178556.529
2008-11-25 09:50:00,19.03,19.05,18.82,18.82,236962.8702544848,9.8368,9.8471,9.7282,9.7282,236962.8703
2008-11-25 09:55:00,18.83,18.84,18.67,18.81,83437.63037129746,9.7334,9.7386,9.6507,9.7231,83437.6304
2008-11-25 10:00:00,18.81,18.96,18.73,18.77,140870.5326102072,9.7231,9.8006,9.6817,9.7024,140870.5326
2008-11-25 10:05:00,18.8,18.85,18.75,18.83,192740.9261576972,9.7179,9.7437,9.6921,9.7334,192740.9262
2008-11-25 10:10:00,18.85,18.86,18.73,18.84,141426.7834793492,9.7437,9.7489,9.6817,9.7386,141426.7835
2008-11-25 10:15:00,18.84,18.88,18.62,18.73,64386.03810318454,9.7386,9.7593,9.6249,9.6817,64386.0381
2008-11-25 10:20:00,18.73,18.76,18.57,18.58,95953.27492699208,9.6817,9.6972,9.599,9.6042,95953.2749
2008-11-25 10:25:00,18.58,18.8,18.58,18.8,60214.15658461967,9.6042,9.7179,9.6042,9.7179,60214.1566
2008-11-25 10:30:00,18.8,18.85,18.66,18.7,148797.10749548048,9.7179,9.7437,9.6455,9.6662,148797.1075
2008-11-25 10:35:00,18.7,18.7,18.52,18.52,83159.50493672647,9.6662,9.6662,9.5732,9.5732,83159.5049
2008-11-25 10:40:00,18.52,18.54,18.39,18.5,85245.4456960089,9.5732,9.5835,9.506,9.5628,85245.4457
2008-11-25 10:45:00,18.5,18.52,18.42,18.44,62856.34821304409,9.5628,9.5732,9.5215,9.5318,62856.3482
2008-11-25 10:50:00,18.45,18.5,18.41,18.47,68001.66875260744,9.537,9.5628,9.5163,9.5473,68001.6688
2008-11-25 10:55:00,18.47,18.55,18.44,18.53,63690.724516757065,9.5473,9.5887,9.5318,9.5783,63690.7245
2008-11-25 11:00:00,18.54,18.65,18.5,18.56,106800.16687526077,9.5835,9.6404,9.5628,9.5938,106800.1669
2008-11-25 11:05:00,18.57,18.57,18.43,18.5,55764.1496314838,9.599,9.599,9.5266,9.5628,55764.1496
2008-11-25 11:10:00,18.51,18.58,18.5,18.58,33792.24030037547,9.568,9.6042,9.5628,9.6042,33792.2403
2008-11-25 11:15:00,18.55,18.65,18.53,18.65,23640.66193853428,9.5887,9.6404,9.5783,9.6404,23640.6619
2008-11-25 11:20:00,18.67,18.73,18.64,18.7,32818.801279377,9.6507,9.6817,9.6352,9.6662,32818.8013
2008-11-25 11:25:00,18.7,18.81,18.68,18.77,41440.68975107774,9.6662,9.7231,9.6559,9.7024,41440.6898
2008-11-25 11:30:00,18.77,18.85,18.76,18.83,20581.28215825337,9.7024,9.7437,9.6972,9.7334,20581.2822
2008-11-25 11:35:00,18.82,18.83,18.75,18.75,32818.801279377,9.7282,9.7334,9.6921,9.6921,32818.8013
2008-11-25 11:40:00,18.75,18.86,18.75,18.82,58962.59212905021,9.6921,9.7489,9.6921,9.7282,58962.5921
2008-11-25 11:45:00,18.81,18.87,18.78,18.81,45612.57126964261,9.7231,9.7541,9.7076,9.7231,45612.5713
2008-11-25 11:50:00,18.82,18.85,18.71,18.75,63273.536364900574,9.7282,9.7437,9.6714,9.6921,63273.5364
2008-11-25 11:55:00,18.75,18.85,18.71,18.73,27673.48073981365,9.6921,9.7437,9.6714,9.6817,27673.4807
2008-11-25 12:00:00,18.75,18.83,18.69,18.71,41579.75246836324,9.6921,9.7334,9.661,9.6714,41579.7525
2008-11-25 12:05:00,18.73,18.75,18.62,18.66,56459.46321791128,9.6817,9.6921,9.6249,9.6455,56459.4632
2008-11-25 12:10:00,18.65,18.67,18.47,18.53,68418.85690446392,9.6404,9.6507,9.5473,9.5783,68418.8569
2008-11-25 12:15:00,18.52,18.52,18.42,18.44,149909.60923376444,9.5732,9.5732,9.5215,9.5318,149909.6092
2008-11-25 12:20:00,18.44,18.47,18.34,18.34,119593.93686552635,9.5318,9.5473,9.4801,9.4801,119593.9369
2008-11-25 12:25:00,18.34,18.4,18.33,18.39,50896.95452649145,9.4801,9.5111,9.475,9.506,50896.9545
2008-11-25 12:30:00,18.38,18.45,18.34,18.38,79543.87428730358,9.5008,9.537,9.4801,9.5008,79543.8743
2008-11-25 12:35:00,18.38,18.41,18.35,18.37,43387.56779307468,9.5008,9.5163,9.4853,9.4956,43387.5678
2008-11-25 12:40:00,18.36,18.42,18.31,18.32,49784.45278820748,9.4905,9.5215,9.4646,9.4698,49784.4528
2008-11-25 12:45:00,18.32,18.33,18.19,18.21,73842.30287859826,9.4698,9.475,9.4026,9.4129,73842.3029
2008-11-25 12:50:00,18.21,18.25,18.1,18.13,53678.208872201365,9.4129,9.4336,9.3561,9.3716,53678.2089
2008-11-25 12:55:00,18.12,18.22,18.04,18.17,62856.34821304409,9.3664,9.4181,9.3251,9.3922,62856.3482
2008-11-25 13:00:00,18.17,18.2,18.14,18.17,28507.85704352664,9.3922,9.4078,9.3767,9.3922,28507.857
2008-11-25 13:05:00,18.18,18.27,18.16,18.19,69392.29592546239,9.3974,9.4439,9.3871,9.4026,69392.2959
2008-11-25 13:10:00,18.21,18.27,18.14,18.15,58128.21582533723,9.4129,9.4439,9.3767,9.3819,58128.2158
2008-11-25 13:15:00,18.14,18.22,18.09,18.22,40050.06257822278,9.3767,9.4181,9.3509,9.4181,40050.0626
2008-11-25 13:20:00,18.23,18.28,18.19,18.2,35460.992907801425,9.4233,9.4491,9.4026,9.4078,35460.9929
2008-11-25 13:25:00,18.22,18.37,18.21,18.34,31428.174106522045,9.4181,9.4956,9.4129,9.4801,31428.1741
2008-11-25 13:30:00,18.36,18.44,18.34,18.35,32679.738562091505,9.4905,9.5318,9.4801,9.4853,32679.7386
2008-11-25 13:35:00,18.36,18.43,18.36,18.4,31010.98595466556,9.4905,9.5266,9.4905,9.5111,31010.986
2008-11-25 13:40:00,18.42,18.42,18.35,18.37,34487.553886802954,9.5215,9.5215,9.4853,9.4956,34487.5539
2008-11-25 13:45:00,18.37,18.44,18.37,18.42,25587.539980531223,9.4956,9.5318,9.4956,9.5215,25587.54
2008-11-25 13:50:00,18.42,18.42,18.36,18.39,21276.595744680853,9.5215,9.5215,9.4905,9.506,21276.5957
2008-11-25 13:55:00,18.4,18.4,18.29,18.29,40050.06257822278,9.5111,9.5111,9.4543,9.4543,40050.0626
2008-11-25 14:00:00,18.29,18.34,18.24,18.33,27117.22987067168,9.4543,9.4801,9.4284,9.475,27117.2299
2008-11-25 14:05:00,18.31,18.32,18.19,18.2,29203.17062995411,9.4646,9.4698,9.4026,9.4078,29203.1706
2008-11-25 14:10:00,18.2,18.2,18.06,18.06,48532.88833263802,9.4078,9.4078,9.3354,9.3354,48532.8883
2008-11-25 14:15:00,18.07,18.08,17.96,18.03,65637.602558754,9.3406,9.3457,9.2837,9.3199,65637.6026
2008-11-25 14:20:00,18.03,18.04,17.96,18.0,106243.91600611876,9.3199,9.3251,9.2837,9.3044,106243.916
2008-11-25 14:25:00,18.0,18.0,17.88,17.9,91781.3934084272,9.3044,9.3044,9.2423,9.2527,91781.3934
2008-11-25 14:30:00,17.91,18.0,17.87,17.98,98734.529272702,9.2579,9.3044,9.2372,9.294,98734.5293
2008-11-25 14:35:00,17.98,18.06,17.96,17.99,70087.60951188987,9.294,9.3354,9.2837,9.2992,70087.6095
2008-11-25 14:40:00,17.98,18.04,17.97,18.01,49784.45278820748,9.294,9.3251,9.2889,9.3095,49784.4528
2008-11-25 14:45:00,18.01,18.06,17.98,18.04,62439.1600611876,9.3095,9.3354,9.294,9.3251,62439.1601
2008-11-25 14:50:00,18.03,18.06,17.98,18.05,57711.02767348074,9.3199,9.3354,9.294,9.3302,57711.0277
2008-11-25 14:55:00,18.05,18.18,18.05,18.16,139897.09358920876,9.3302,9.3974,9.3302,9.3871,139897.0936
2008-11-25 15:00:00,18.15,18.28,18.12,18.27,145181.47684605757,9.3819,9.4491,9.3664,9.4439,145181.4768
2008-11-25 15:05:00,18.27,18.34,18.21,18.23,74537.61646502573,9.4439,9.4801,9.4129,9.4233,74537.6165
2008-11-25 15:10:00,18.24,18.27,18.18,18.25,64942.288972326525,9.4284,9.4439,9.3974,9.4336,64942.289
2008-11-25 15:15:00,18.26,18.34,18.21,18.24,105270.4769851203,9.4388,9.4801,9.4129,9.4284,105270.477
2008-11-25 15:20:00,18.26,18.26,18.12,18.19,117786.12154081491,9.4388,9.4388,9.3664,9.4026,117786.1215
2008-11-25 15:25:00,18.18,18.29,18.11,18.25,92615.7697121402,9.3974,9.4543,9.3612,9.4336,92615.7697
2008-11-25 15:30:00,18.25,18.3,18.19,18.24,112084.5501321096,9.4336,9.4594,9.4026,9.4284,112084.5501
2008-11-25 15:35:00,18.24,18.37,18.21,18.24,99568.90557641497,9.4284,9.4956,9.4129,9.4284,99568.9056
2008-11-25 15:40:00,18.23,18.44,18.19,18.4,172020.58128215827,9.4233,9.5318,9.4026,9.5111,172020.5813
2008-11-25 15:45:00,18.4,18.44,18.28,18.37,155750.24335975526,9.5111,9.5318,9.4491,9.4956,155750.2434
2008-11-25 15:50:00,18.36,18.51,18.36,18.51,243359.7552496176,9.4905,9.568,9.4905,9.568,243359.7552
2008-11-25 15:55:00,18.51,18.52,18.32,18.42,275483.2429425671,9.568,9.5732,9.4698,9.5215,275483.2429
2008-11-26 09:30:00,18.09,18.14,18.01,18.12,77040.74537616466,9.3509,9.3767,9.3095,9.3664,77040.7454
2008-11-26 09:35:00,18.12,18.21,18.11,18.2,47420.38659435406,9.3664,9.4129,9.3612,9.4078,47420.3866
2008-11-26 09:40:00,18.22,18.32,18.12,18.16,70643.86038103185,9.4181,9.4698,9.3664,9.3871,70643.8604
2008-11-26 09:45:00,18.18,18.29,18.16,18.28,39493.8117090808,9.3974,9.4543,9.3871,9.4491,39493.8117
2008-11-26 09:50:00,18.29,18.39,18.25,18.38,24614.100959532752,9.4543,9.506,9.4336,9.5008,24614.101
2008-11-26 09:55:00,18.38,18.43,18.27,18.29,44778.19496592964,9.5008,9.5266,9.4439,9.4543,44778.195
2008-11-26 10:00:00,18.31,18.47,18.27,18.44,38937.560839938815,9.4646,9.5473,9.4439,9.5318,38937.5608
2008-11-26 10:05:00,18.43,18.43,18.28,18.3,34487.553886802954,9.5266,9.5266,9.4491,9.4594,34487.5539
2008-11-26 10:10:00,18.32,18.48,18.3,18.43,47281.32387706856,9.4698,9.5525,9.4594,9.5266,47281.3239
2008-11-26 10:15:00,18.43,18.62,18.42,18.61,46307.88485607009,9.5266,9.6249,9.5215,9.6197,46307.8849
2008-11-26 10:20:00,18.6,18.62,18.47,18.52,43248.50507578919,9.6145,9.6249,9.5473,9.5732,43248.5051
2008-11-26 10:25:00,18.52,18.66,18.52,18.59,65915.727993325,9.5732,9.6455,9.5732,9.6094,65915.728
2008-11-26 10:30:00,18.59,18.65,18.55,18.6,41718.81518564873,9.6094,9.6404,9.5887,9.6145,41718.8152
2008-11-26 10:35:00,18.59,18.65,18.55,18.62,47698.51202892505,9.6094,9.6404,9.5887,9.6249,47698.512
2008-11-26 10:40:00,18.62,18.68,18.6,18.67,34626.61660408845,9.6249,9.6559,9.6145,9.6507,34626.6166
2008-11-26 10:45:00,18.68,18.72,18.61,18.62,52287.58169934641,9.6559,9.6765,9.6197,9.6249,52287.5817
2008-11-26 10:50:00,18.61,18.81,18.6,18.77,64525.100820470034,9.6197,9.7231,9.6145,9.7024,64525.1008
2008-11-26 10:55:00,18.78,18.87,18.78,18.81,60909.47017104715,9.7076,9.7541,9.7076,9.7231,60909.4702
2008-11-26 11:00:00,18.83,18.86,18.75,18.75,53121.958003059386,9.7334,9.7489,9.6921,9.6921,53121.958
2008-11-26 11:05:00,18.74,18.8,18.65,18.72,70643.86038103185,9.6869,9.7179,9.6404,9.6765,70643.8604
2008-11-26 11:10:00,18.73,18.83,18.73,18.8,33235.98943123349,9.6817,9.7334,9.6817,9.7179,33235.9894
2008-11-26 11:15:00,18.8,18.83,18.68,18.75,54512.58517591434,9.7179,9.7334,9.6559,9.6921,54512.5852
2008-11-26 11:20:00,18.75,18.79,18.73,18.76,67445.41788346544,9.6921,9.7127,9.6817,9.6972,67445.4179
2008-11-26 11:25:00,18.76,18.77,18.72,18.73,34348.49116951745,9.6972,9.7024,9.6765,9.6817,34348.4912
2008-11-26 11:30:00,18.75,18.8,18.68,18.74,46864.13572521207,9.6921,9.7179,9.6559,9.6869,46864.1357
2008-11-26 11:35:00,18.74,18.88,18.74,18.85,76484.49450702267,9.6869,9.7593,9.6869,9.7437,76484.4945
2008-11-26 11:40:00,18.84,18.96,18.83,18.93,47142.26115978307,9.7386,9.8006,9.7334,9.7851,47142.2612
2008-11-26 11:45:00,18.92,19.11,18.89,19.1,94145.45960228064,9.7799,9.8781,9.7644,9.873,94145.4596
2008-11-26 11:50:00,19.08,19.1,18.94,18.96,102072.0344875539,9.8626,9.873,9.7903,9.8006,102072.0345
2008-11-26 11:55:00,18.96,19.02,18.89,18.92,53817.27158948686,9.8006,9.8316,9.7644,9.7799,53817.2716
2008-11-26 12:00:00,18.91,18.93,18.87,18.91,30454.73508552357,9.7748,9.7851,9.7541,9.7748,30454.7351
2008-11-26 12:05:00,18.91,18.98,18.85,18.88,49089.13920178001,9.7748,9.8109,9.7437,9.7593,49089.1392
2008-11-26 12:10:00,18.87,18.93,18.85,18.85,53539.14615491587,9.7541,9.7851,9.7437,9.7437,53539.1462
2008-11-26 12:15:00,18.85,18.91,18.85,18.85,23223.4737866778,9.7437,9.7748,9.7437,9.7437,23223.4738
2008-11-26 12:20:00,18.86,18.9,18.84,18.87,35739.118342372414,9.7489,9.7696,9.7386,9.7541,35739.1183
2008-11-26 12:25:00,18.86,18.92,18.83,18.88,30732.860520094564,9.7489,9.7799,9.7334,9.7593,30732.8605
2008-11-26 12:30:00,18.89,18.89,18.83,18.87,31706.299541093034,9.7644,9.7644,9.7334,9.7541,31706.2995
2008-11-26 12:35:00,18.86,18.91,18.84,18.86,31428.174106522045,9.7489,9.7748,9.7386,9.7489,31428.1741
2008-11-26 12:40:00,18.87,18.93,18.84,18.91,27117.22987067168,9.7541,9.7851,9.7386,9.7748,27117.2299
2008-11-26 12:45:00,18.91,18.98,18.91,18.97,45195.38311778613,9.7748,9.8109,9.7748,9.8058,45195.3831
2008-11-26 12:50:00,18.97,18.99,18.91,18.91,29759.421499096094,9.8058,9.8161,9.7748,9.7748,29759.4215
2008-11-26 12:55:00,18.91,18.98,18.88,18.96,31845.362258378533,9.7748,9.8109,9.7593,9.8006,31845.3623
2008-11-26 13:00:00,18.96,19.0,18.93,18.98,36712.557363370885,9.8006,9.8213,9.7851,9.8109,36712.5574
2008-11-26 13:05:00,18.98,19.01,18.96,18.96,36712.557363370885,9.8109,9.8265,9.8006,9.8006,36712.5574
2008-11-26 13:10:00,18.96,18.96,18.9,18.96,31010.98595466556,9.8006,9.8006,9.7696,9.8006,31010.986
2008-11-26 13:15:00,18.95,19.0,18.95,18.99,25726.60269781672,9.7954,9.8213,9.7954,9.8161,25726.6027
2008-11-26 13:20:00,18.98,19.06,18.95,18.96,51453.20539563344,9.8109,9.8523,9.7954,9.8006,51453.2054
2008-11-26 13:25:00,18.95,19.02,18.91,19.0,30593.79780280907,9.7954,9.8316,9.7748,9.8213,30593.7978
2008-11-26 13:30:00,19.01,19.01,18.91,18.91,52426.64441663191,9.8265,9.8265,9.7748,9.7748,52426.6444
2008-11-26 13:35:00,18.91,18.98,18.9,18.97,34626.61660408845,9.7748,9.8109,9.7696,9.8058,34626.6166
2008-11-26 13:40:00,18.98,18.98,18.9,18.93,57293.83952162426,9.8109,9.8109,9.7696,9.7851,57293.8395
2008-11-26 13:45:00,18.92,18.93,18.85,18.86,38937.560839938815,9.7799,9.7851,9.7437,9.7489,38937.5608
2008-11-26 13:50:00,18.85,18.91,18.81,18.81,26700.041718815188,9.7437,9.7748,9.7231,9.7231,26700.0417
2008-11-26 13:55:00,18.81,18.83,18.79,18.81,31010.98595466556,9.7231,9.7334,9.7127,9.7231,31010.986
2008-11-26 14:00:00,18.8,18.8,18.74,18.76,49228.20191906551,9.7179,9.7179,9.6869,9.6972,49228.2019
2008-11-26 14:05:00,18.76,18.8,18.75,18.78,31845.362258378533,9.6972,9.7179,9.6921,9.7076,31845.3623
2008-11-26 14:10:00,18.79,18.8,18.73,18.73,27117.22987067168,9.7127,9.7179,9.6817,9.6817,27117.2299
2008-11-26 14:15:00,18.72,18.84,18.71,18.81,42970.37964121819,9.6765,9.7386,9.6714,9.7231,42970.3796
2008-11-26 14:20:00,18.81,18.92,18.8,18.91,34626.61660408845,9.7231,9.7799,9.7179,9.7748,34626.6166
2008-11-26 14:25:00,18.9,18.97,18.88,18.97,56737.58865248227,9.7696,9.8058,9.7593,9.8058,56737.5887
2008-11-26 14:30:00,18.97,19.14,18.97,19.12,55625.08691419831,9.8058,9.8937,9.8058,9.8833,55625.0869
2008-11-26 14:35:00,19.12,19.14,19.03,19.06,47837.57474621054,9.8833,9.8937,9.8368,9.8523,47837.5747
2008-11-26 14:40:00,19.06,19.17,19.06,19.15,49645.39007092199,9.8523,9.9092,9.8523,9.8988,49645.3901
2008-11-26 14:45:00,19.14,19.19,19.11,19.18,41857.87790293423,9.8937,9.9195,9.8781,9.9143,41857.8779
2008-11-26 14:50:00,19.17,19.22,19.16,19.22,38937.560839938815,9.9092,9.935,9.904,9.935,38937.5608
2008-11-26 14:55:00,19.21,19.25,19.2,19.23,38103.18453622584,9.9298,9.9505,9.9247,9.9402,38103.1845
2008-11-26 15:00:00,19.23,19.25,19.12,19.14,51731.33083020442,9.9402,9.9505,9.8833,9.8937,51731.3308
2008-11-26 15:05:00,19.14,19.21,19.11,19.2,48115.70018078154,9.8937,9.9298,9.8781,9.9247,48115.7002
2008-11-26 15:10:00,19.2,19.29,19.18,19.28,98456.403838131,9.9247,9.9712,9.9143,9.966,98456.4038
2008-11-26 15:15:00,19.28,19.32,19.21,19.24,48393.82561535253,9.966,9.9867,9.9298,9.9453,48393.8256
2008-11-26 15:20:00,19.24,19.24,19.14,19.2,67167.29244889446,9.9453,9.9453,9.8937,9.9247,67167.2924
2008-11-26 15:25:00,19.21,19.24,19.17,19.21,49784.45278820748,9.9298,9.9453,9.9092,9.9298,49784.4528
2008-11-26 15:30:00,19.21,19.28,19.2,19.26,70643.86038103185,9.9298,9.966,9.9247,9.9557,70643.8604
2008-11-26 15:35:00,19.26,19.29,19.2,19.24,89556.38993185927,9.9557,9.9712,9.9247,9.9453,89556.3899
2008-11-26 15:40:00,19.25,19.26,19.11,19.14,100264.21916284243,9.9505,9.9557,9.8781,9.8937,100264.2192
2008-11-26 15:45:00,19.13,19.22,19.1,19.14,83159.50493672647,9.8885,9.935,9.873,9.8937,83159.5049
2008-11-26 15:50:00,19.16,19.19,19.11,19.18,109442.35850368516,9.904,9.9195,9.8781,9.9143,109442.3585
2008-11-26 15:55:00,19.18,19.23,19.16,19.21,130023.64066193854,9.9143,9.9402,9.904,9.9298,130023.6407
2008-11-28 09:30:00,19.11,19.36,19.11,19.33,35182.86747323043,9.8781,10.0074,9.8781,9.9919,35182.8675
2008-11-28 09:35:00,19.33,19.33,19.16,19.24,33931.30301766097,9.9919,9.9919,9.904,9.9453,33931.303
2008-11-28 09:40:00,19.21,19.32,19.2,19.28,20581.28215825337,9.9298,9.9867,9.9247,9.966,20581.2822
2008-11-28 09:45:00,19.29,19.36,19.22,19.22,29064.107912668616,9.9712,10.0074,9.935,9.935,29064.1079
2008-11-28 09:50:00,19.24,19.24,19.12,19.17,31150.04867195105,9.9453,9.9453,9.8833,9.9092,31150.0487
2008-11-28 09:55:00,19.17,19.34,19.16,19.31,34209.42845223196,9.9092,9.997,9.904,9.9815,34209.4285
2008-11-28 10:00:00,19.32,19.38,19.31,19.34,37546.93366708386,9.9867,10.0177,9.9815,9.997,37546.9337
2008-11-28 10:05:00,19.34,19.37,19.28,19.3,39910.999860937285,9.997,10.0125,9.966,9.9764,39910.9999
2008-11-28 10:10:00,19.29,19.32,19.25,19.26,24196.912807676264,9.9712,9.9867,9.9505,9.9557,24196.9128
2008-11-28 10:15:00,19.24,19.26,19.24,19.25,34209.42845223196,9.9453,9.9557,9.9453,9.9505,34209.4285
2008-11-28 10:20:00,19.25,19.27,19.23,19.23,36295.36921151439,9.9505,9.9608,9.9402,9.9402,36295.3692
2008-11-28 10:25:00,19.24,19.25,19.21,19.22,27395.355305242665,9.9453,9.9505,9.9298,9.935,27395.3553
2008-11-28 10:30:00,19.21,19.24,19.19,19.22,30315.67236823808,9.9298,9.9453,9.9195,9.935,30315.6724
2008-11-28 10:35:00,19.22,19.24,19.19,19.23,37685.99638436936,9.935,9.9453,9.9195,9.9402,37685.9964
2008-11-28 10:40:00,19.23,19.26,19.21,19.24,41440.68975107774,9.9402,9.9557,9.9298,9.9453,41440.6898
2008-11-28 10:45:00,19.24,19.26,19.24,19.24,32679.738562091505,9.9453,9.9557,9.9453,9.9453,32679.7386
2008-11-28 10:50:00,19.24,19.24,19.21,19.22,38798.49812265332,9.9453,9.9453,9.9298,9.935,38798.4981
2008-11-28 10:55:00,19.23,19.24,19.21,19.21,73981.36559588375,9.9402,9.9453,9.9298,9.9298,73981.3656
2008-11-28 11:00:00,19.21,19.23,19.17,19.19,34348.49116951745,9.9298,9.9402,9.9092,9.9195,34348.4912
2008-11-28 11:05:00,19.19,19.21,19.17,19.2,35321.93019051592,9.9195,9.9298,9.9092,9.9247,35321.9302
2008-11-28 11:10:00,19.2,19.21,19.16,19.18,21693.78389653734,9.9247,9.9298,9.904,9.9143,21693.7839
2008-11-28 11:15:00,19.17,19.19,19.16,19.19,22945.3483521068,9.9092,9.9195,9.904,9.9195,22945.3484
2008-11-28 11:20:00,19.19,19.24,19.19,19.22,26004.72813238771,9.9195,9.9453,9.9195,9.935,26004.7281
2008-11-28 11:25:00,19.21,19.24,19.19,19.2,72034.48755388681,9.9298,9.9453,9.9195,9.9247,72034.4876
2008-11-28 11:30:00,19.19,19.21,19.17,19.19,51592.26811291893,9.9195,9.9298,9.9092,9.9195,51592.2681
2008-11-28 11:35:00,19.18,19.2,19.17,19.2,47142.26115978307,9.9143,9.9247,9.9092,9.9247,47142.2612
2008-11-28 11:40:00,19.19,19.24,19.18,19.24,36712.557363370885,9.9195,9.9453,9.9143,9.9453,36712.5574
2008-11-28 11:45:00,19.23,19.24,19.19,19.22,47142.26115978307,9.9402,9.9453,9.9195,9.935,47142.2612
2008-11-28 11:50:00,19.22,19.24,19.21,19.22,34765.679321373944,9.935,9.9453,9.9298,9.935,34765.6793
2008-11-28 11:55:00,19.23,19.26,19.2,19.25,52704.769851202895,9.9402,9.9557,9.9247,9.9505,52704.7699
2008-11-28 12:00:00,19.25,19.3,19.25,19.3,20859.40759282437,9.9505,9.9764,9.9505,9.9764,20859.4076
2008-11-28 12:05:00,19.32,19.34,19.3,19.31,29481.296064525104,9.9867,9.997,9.9764,9.9815,29481.2961
2008-11-28 12:10:00,19.3,19.32,19.3,19.31,28368.79432624113,9.9764,9.9867,9.9764,9.9815,28368.7943
2008-11-28 12:15:00,19.31,19.32,19.21,19.24,23084.4110693923,9.9815,9.9867,9.9298,9.9453,23084.4111
2008-11-28 12:20:00,19.24,19.26,19.23,19.25,18078.15324711445,9.9453,9.9557,9.9402,9.9505,18078.1532
2008-11-28 12:25:00,19.25,19.26,19.2,19.21,23640.66193853428,9.9505,9.9557,9.9247,9.9298,23640.6619
2008-11-28 12:30:00,19.21,19.23,19.19,19.22,23918.78737310527,9.9298,9.9402,9.9195,9.935,23918.7874
2008-11-28 12:35:00,19.22,19.24,19.21,19.21,16687.52607425949,9.935,9.9453,9.9298,9.9298,16687.5261
2008-11-28 12:40:00,19.22,19.28,19.22,19.24,83437.63037129746,9.935,9.966,9.935,9.9453,83437.6304
2008-11-28 12:45:00,19.24,19.24,19.19,19.24,59518.84299819219,9.9453,9.9453,9.9195,9.9453,59518.843
2008-11-28 12:50:00,19.24,19.29,19.21,19.28,147267.41760534002,9.9453,9.9712,9.9298,9.966,147267.4176
2008-11-28 12:55:00,19.29,19.38,19.28,19.34,282436.3788068419,9.9712,10.0177,9.966,9.997,282436.3788
2008-11-28 13:00:00,19.37,19.37,19.37,19.37,370602.1415658462,10.0125,10.0125,10.0125,10.0125,370602.1416
2008-11-28 13:05:00,19.37,19.37,19.37,19.37,556.2508691419831,10.0125,10.0125,10.0125,10.0125,556.2509
2008-11-28 13:10:00,19.37,19.37,19.37,19.37,0.0,10.0125,10.0125,10.0125,10.0125,0.0
2008-11-28 13:15:00,19.37,19.37,19.37,19.37,1251.564455569462,10.0125,10.0125,10.0125,10.0125,1251.5645
2008-11-28 13:20:00,19.37,19.37,19.37,19.37,0.0,10.0125,10.0125,10.0125,10.0125,0.0
2008-11-28 13:25:00,19.37,19.37,19.37,19.37,8065.637602558754,10.0125,10.0125,10.0125,10.0125,8065.6376
2008-11-28 13:30:00,19.37,19.37,19.37,19.37,0.0,10.0125,10.0125,10.0125,10.0125,0.0
2008-11-28 13:35:00,19.37,19.37,19.37,19.37,0.0,10.0125,10.0125,10.0125,10.0125,0.0
2008-11-28 13:40:00,19.37,19.37,19.37,19.37,0.0,10.0125,10.0125,10.0125,10.0125,0.0
2008-11-28 13:45:00,19.37,19.37,19.37,19.37,0.0,10.0125,10.0125,10.0125,10.0125,0.0
2008-11-28 13:50:00,19.37,19.37,19.37,19.37,0.0,10.0125,10.0125,10.0125,10.0125,0.0
2008-11-28 13:55:00,19.37,19.37,19.37,19.37,0.0,10.0125,10.0125,10.0125,10.0125,0.0
2008-11-28 14:00:00,19.37,19.37,19.37,19.37,0.0,10.0125,10.0125,10.0125,10.0125,0.0
2008-11-28 14:05:00,19.37,19.37,19.37,19.37,0.0,10.0125,10.0125,10.0125,10.0125,0.0
2008-11-28 14:10:00,19.37,19.37,19.37,19.37,0.0,10.0125,10.0125,10.0125,10.0125,0.0
2008-11-28 14:15:00,19.37,19.37,19.37,19.37,0.0,10.0125,10.0125,10.0125,10.0125,0.0
2008-11-28 14:20:00,19.37,19.37,19.37,19.37,0.0,10.0125,10.0125,10.0125,10.0125,0.0
2008-11-28 14:25:00,19.37,19.37,19.37,19.37,0.0,10.0125,10.0125,10.0125,10.0125,0.0
2008-11-28 14:30:00,19.37,19.37,19.37,19.37,0.0,10.0125,10.0125,10.0125,10.0125,0.0
2008-11-28 14:35:00,19.37,19.37,19.37,19.37,0.0,10.0125,10.0125,10.0125,10.0125,0.0
2008-11-28 14:40:00,19.37,19.37,19.37,19.37,0.0,10.0125,10.0125,10.0125,10.0125,0.0
2008-11-28 14:45:00,19.37,19.37,19.37,19.37,0.0,10.0125,10.0125,10.0125,10.0125,0.0
2008-11-28 14:50:00,19.37,19.37,19.37,19.37,0.0,10.0125,10.0125,10.0125,10.0125,0.0
2008-11-28 14:55:00,19.37,19.37,19.37,19.37,0.0,10.0125,10.0125,10.0125,10.0125,0.0
2008-11-28 15:00:00,19.37,19.37,19.37,19.37,0.0,10.0125,10.0125,10.0125,10.0125,0.0
2008-11-28 15:05:00,19.37,19.37,19.37,19.37,0.0,10.0125,10.0125,10.0125,10.0125,0.0
2008-11-28 15:10:00,19.37,19.37,19.37,19.37,0.0,10.0125,10.0125,10.0125,10.0125,0.0
2008-11-28 15:15:00,19.37,19.37,19.37,19.37,0.0,10.0125,10.0125,10.0125,10.0125,0.0
2008-11-28 15:20:00,19.37,19.37,19.37,19.37,0.0,10.0125,10.0125,10.0125,10.0125,0.0
2008-11-28 15:25:00,19.37,19.37,19.37,19.37,0.0,10.0125,10.0125,10.0125,10.0125,0.0
2008-11-28 15:30:00,19.37,19.37,19.37,19.37,0.0,10.0125,10.0125,10.0125,10.0125,0.0
2008-11-28 15:35:00,19.37,19.37,19.37,19.37,0.0,10.0125,10.0125,10.0125,10.0125,0.0
2008-11-28 15:40:00,19.37,19.37,19.37,19.37,0.0,10.0125,10.0125,10.0125,10.0125,0.0
2008-11-28 15:45:00,19.37,19.37,19.37,19.37,0.0,10.0125,10.0125,10.0125,10.0125,0.0
2008-11-28 15:50:00,19.37,19.37,19.37,19.37,0.0,10.0125,10.0125,10.0125,10.0125,0.0
2008-11-28 15:55:00,19.37,19.37,19.37,19.37,0.0,10.0125,10.0125,10.0125,10.0125,0.0
2008-12-01 09:30:00,18.99,19.01,18.7,18.78,115978.30621610348,9.8161,9.8265,9.6662,9.7076,115978.3062
2008-12-01 09:35:00,18.78,19.03,18.78,18.91,87887.63732443332,9.7076,9.8368,9.7076,9.7748,87887.6373
2008-12-01 09:40:00,18.91,18.93,18.76,18.82,49645.39007092199,9.7748,9.7851,9.6972,9.7282,49645.3901
2008-12-01 09:45:00,18.82,18.87,18.75,18.85,40884.43888193576,9.7282,9.7541,9.6921,9.7437,40884.4389
2008-12-01 09:50:00,18.85,18.85,18.68,18.7,53956.33430677236,9.7437,9.7437,9.6559,9.6662,53956.3343
2008-12-01 09:55:00,18.7,18.8,18.68,18.7,51036.01724377695,9.6662,9.7179,9.6559,9.6662,51036.0172
2008-12-01 10:00:00,18.69,18.82,18.68,18.78,50340.70365734947,9.661,9.7282,9.6559,9.7076,50340.7037
2008-12-01 10:05:00,18.78,18.78,18.65,18.73,42692.2542066472,9.7076,9.7076,9.6404,9.6817,42692.2542
2008-12-01 10:10:00,18.73,18.89,18.73,18.85,53817.27158948686,9.6817,9.7644,9.6817,9.7437,53817.2716
2008-12-01 10:15:00,18.85,18.93,18.82,18.82,48115.70018078154,9.7437,9.7851,9.7282,9.7282,48115.7002
2008-12-01 10:20:00,18.83,18.88,18.8,18.85,39354.748991795306,9.7334,9.7593,9.7179,9.7437,39354.749
2008-12-01 10:25:00,18.84,18.84,18.75,18.76,31984.424975664027,9.7386,9.7386,9.6921,9.6972,31984.425
2008-12-01 10:30:00,18.77,18.77,18.68,18.71,23501.599221248784,9.7024,9.7024,9.6559,9.6714,23501.5992
2008-12-01 10:35:00,18.72,18.77,18.7,18.73,15296.898901404536,9.6765,9.7024,9.6662,9.6817,15296.8989
2008-12-01 10:40:00,18.73,18.76,18.69,18.76,26143.790849673205,9.6817,9.6972,9.661,9.6972,26143.7908
2008-12-01 10:45:00,18.78,18.8,18.74,18.75,25865.66541510221,9.7076,9.7179,9.6869,9.6921,25865.6654
2008-12-01 10:50:00,18.75,18.8,18.73,18.8,27395.355305242665,9.6921,9.7179,9.6817,9.7179,27395.3553
2008-12-01 10:55:00,18.8,18.8,18.66,18.66,19607.843137254906,9.7179,9.7179,9.6455,9.6455,19607.8431
2008-12-01 11:00:00,18.66,18.66,18.61,18.66,38242.24725351133,9.6455,9.6455,9.6197,9.6455,38242.2473
2008-12-01 11:05:00,18.65,18.67,18.62,18.62,25031.28911138924,9.6404,9.6507,9.6249,9.6249,25031.2891
2008-12-01 11:10:00,18.63,18.67,18.61,18.65,27951.60617438465,9.63,9.6507,9.6197,9.6404,27951.6062
2008-12-01 11:15:00,18.65,18.68,18.6,18.68,32818.801279377,9.6404,9.6559,9.6145,9.6559,32818.8013
2008-12-01 11:20:00,18.68,18.72,18.67,18.7,32679.738562091505,9.6559,9.6765,9.6507,9.6662,32679.7386
2008-12-01 11:25:00,18.7,18.72,18.61,18.63,31706.299541093034,9.6662,9.6765,9.6197,9.63,31706.2995
2008-12-01 11:30:00,18.62,18.7,18.61,18.7,30315.67236823808,9.6249,9.6662,9.6197,9.6662,30315.6724
2008-12-01 11:35:00,18.71,18.75,18.69,18.74,22806.285634821303,9.6714,9.6921,9.661,9.6869,22806.2856
2008-12-01 11:40:00,18.74,18.77,18.73,18.73,23779.724655819777,9.6869,9.7024,9.6817,9.6817,23779.7247
2008-12-01 11:45:00,18.73,18.76,18.73,18.76,23918.78737310527,9.6817,9.6972,9.6817,9.6972,23918.7874
2008-12-01 11:50:00,18.76,18.77,18.7,18.74,51175.079961062445,9.6972,9.7024,9.6662,9.6869,51175.08
2008-12-01 11:55:00,18.75,18.8,18.74,18.75,23779.724655819777,9.6921,9.7179,9.6869,9.6921,23779.7247
2008-12-01 12:00:00,18.75,18.77,18.7,18.73,31289.111389236547,9.6921,9.7024,9.6662,9.6817,31289.1114
2008-12-01 12:05:00,18.73,18.81,18.73,18.75,33931.30301766097,9.6817,9.7231,9.6817,9.6921,33931.303
2008-12-01 12:10:00,18.75,18.78,18.73,18.76,24335.97552496176,9.6921,9.7076,9.6817,9.6972,24335.9755
2008-12-01 12:15:00,18.77,18.78,18.69,18.71,54234.45974134335,9.7024,9.7076,9.661,9.6714,54234.4597
2008-12-01 12:20:00,18.7,18.75,18.69,18.71,27534.418022528163,9.6662,9.6921,9.661,9.6714,27534.418
2008-12-01 12:25:00,18.71,18.71,18.63,18.68,38381.30997079684,9.6714,9.6714,9.63,9.6559,38381.31
2008-12-01 12:30:00,18.68,18.68,18.63,18.68,26421.916284244195,9.6559,9.6559,9.63,9.6559,26421.9163
2008-12-01 12:35:00,18.68,18.68,18.59,18.61,31845.362258378533,9.6559,9.6559,9.6094,9.6197,31845.3623
2008-12-01 12:40:00,18.62,18.63,18.57,18.59,37268.80823251286,9.6249,9.63,9.599,9.6094,37268.8082
2008-12-01 12:45:00,18.58,18.64,18.58,18.6,23084.4110693923,9.6042,9.6352,9.6042,9.6145,23084.4111
2008-12-01 12:50:00,18.6,18.62,18.48,18.51,61187.59560561814,9.6145,9.6249,9.5525,9.568,61187.5956
2008-12-01 12:55:00,18.5,18.5,18.42,18.42,99707.96829370048,9.5628,9.5628,9.5215,9.5215,99707.9683
2008-12-01 13:00:00,18.42,18.45,18.42,18.44,43804.75594493117,9.5215,9.537,9.5215,9.5318,43804.7559
2008-12-01 13:05:00,18.44,18.45,18.4,18.42,44082.88137950216,9.5318,9.537,9.5111,9.5215,44082.8814
2008-12-01 13:10:00,18.42,18.46,18.4,18.45,61048.53288833264,9.5215,9.5422,9.5111,9.537,61048.5329
2008-12-01 13:15:00,18.45,18.46,18.42,18.46,43943.81866221666,9.537,9.5422,9.5215,9.5422,43943.8187
2008-12-01 13:20:00,18.46,18.46,18.42,18.44,41857.87790293423,9.5422,9.5422,9.5215,9.5318,41857.8779
2008-12-01 13:25:00,18.44,18.44,18.37,18.38,39493.8117090808,9.5318,9.5318,9.4956,9.5008,39493.8117
2008-12-01 13:30:00,18.39,18.48,18.37,18.46,59936.03115004868,9.506,9.5525,9.4956,9.5422,59936.0312
2008-12-01 13:35:00,18.45,18.47,18.43,18.44,63412.59908218607,9.537,9.5473,9.5266,9.5318,63412.5991
2008-12-01 13:40:00,18.42,18.47,18.39,18.39,76484.49450702267,9.5215,9.5473,9.506,9.506,76484.4945
2008-12-01 13:45:00,18.39,18.44,18.34,18.35,101237.65818384092,9.506,9.5318,9.4801,9.4853,101237.6582
2008-12-01 13:50:00,18.35,18.37,18.28,18.32,38520.37268808233,9.4853,9.4956,9.4491,9.4698,38520.3727
2008-12-01 13:55:00,18.33,18.42,18.29,18.42,36156.3064942289,9.475,9.5215,9.4543,9.5215,36156.3065
2008-12-01 14:00:00,18.41,18.44,18.38,18.41,63829.78723404256,9.5163,9.5318,9.5008,9.5163,63829.7872
2008-12-01 14:05:00,18.41,18.44,18.32,18.42,50618.82909192046,9.5163,9.5318,9.4698,9.5215,50618.8291
2008-12-01 14:10:00,18.42,18.44,18.39,18.42,53956.33430677236,9.5215,9.5318,9.506,9.5215,53956.3343
2008-12-01 14:15:00,18.4,18.41,18.31,18.32,58406.34125990822,9.5111,9.5163,9.4646,9.4698,58406.3413
2008-12-01 14:20:00,18.33,18.34,18.28,18.32,63273.536364900574,9.475,9.4801,9.4491,9.4698,63273.5364
2008-12-01 14:25:00,18.32,18.37,18.31,18.37,46586.01029064108,9.4698,9.4956,9.4646,9.4956,46586.0103
2008-12-01 14:30:00,18.37,18.48,18.33,18.46,47976.63746349604,9.4956,9.5525,9.475,9.5422,47976.6375
2008-12-01 14:35:00,18.45,18.47,18.36,18.39,38242.24725351133,9.537,9.5473,9.4905,9.506,38242.2473
2008-12-01 14:40:00,18.38,18.44,18.37,18.41,33931.30301766097,9.5008,9.5318,9.4956,9.5163,33931.303
2008-12-01 14:45:00,18.41,18.5,18.41,18.47,50757.891809205954,9.5163,9.5628,9.5163,9.5473,50757.8918
2008-12-01 14:50:00,18.47,18.57,18.47,18.52,36990.682797941874,9.5473,9.599,9.5473,9.5732,36990.6828
2008-12-01 14:55:00,18.53,18.53,18.42,18.44,47976.63746349604,9.5783,9.5783,9.5215,9.5318,47976.6375
2008-12-01 15:00:00,18.43,18.45,18.31,18.32,60770.40745376165,9.5266,9.537,9.4646,9.4698,60770.4075
2008-12-01 15:05:00,18.32,18.4,18.27,18.27,85384.5084132944,9.4698,9.5111,9.4439,9.4439,85384.5084
2008-12-01 15:10:00,18.28,18.39,18.27,18.38,79543.87428730358,9.4491,9.506,9.4439,9.5008,79543.8743
2008-12-01 15:15:00,18.38,18.42,18.35,18.4,150883.04825476292,9.5008,9.5215,9.4853,9.5111,150883.0483
2008-12-01 15:20:00,18.4,18.4,18.33,18.33,94284.52231956614,9.5111,9.5111,9.475,9.475,94284.5223
2008-12-01 15:25:00,18.34,18.37,18.3,18.31,123348.63023223476,9.4801,9.4956,9.4594,9.4646,123348.6302
2008-12-01 15:30:00,18.31,18.34,18.26,18.28,135586.14935335837,9.4646,9.4801,9.4388,9.4491,135586.1494
2008-12-01 15:35:00,18.29,18.33,18.27,18.28,125017.3828396607,9.4543,9.475,9.4439,9.4491,125017.3828
2008-12-01 15:40:00,18.26,18.29,18.11,18.12,169239.32693644834,9.4388,9.4543,9.3612,9.3664,169239.3269
2008-12-01 15:45:00,18.12,18.16,18.06,18.08,251842.58100403284,9.3664,9.3871,9.3354,9.3457,251842.581
2008-12-01 15:50:00,18.07,18.09,17.94,17.98,508274.23167848703,9.3406,9.3509,9.2734,9.294,508274.2317
2008-12-01 15:55:00,17.98,18.02,17.91,17.93,291058.2672785426,9.294,9.3147,9.2579,9.2682,291058.2673
2008-12-02 09:30:00,17.42,18.14,17.42,17.86,110693.92295925465,9.0046,9.3767,9.0046,9.232,110693.923
2008-12-02 09:35:00,17.89,17.9,17.8,17.82,59518.84299819219,9.2475,9.2527,9.201,9.2113,59518.843
2008-12-02 09:40:00,17.8,17.8,17.68,17.71,80239.18787373106,9.201,9.201,9.139,9.1545,80239.1879
2008-12-02 09:45:00,17.71,17.73,17.62,17.68,76901.68265887916,9.1545,9.1648,9.1079,9.139,76901.6827
2008-12-02 09:50:00,17.67,17.83,17.63,17.7,59657.90571547768,9.1338,9.2165,9.1131,9.1493,59657.9057
2008-12-02 09:55:00,17.7,17.72,17.59,17.69,48254.76289806704,9.1493,9.1596,9.0924,9.1441,48254.7629
2008-12-02 10:00:00,17.71,17.86,17.64,17.86,50340.70365734947,9.1545,9.232,9.1183,9.232,50340.7037
2008-12-02 10:05:00,17.88,17.97,17.84,17.97,55903.2123487693,9.2423,9.2889,9.2217,9.2889,55903.2123
2008-12-02 10:10:00,17.97,18.1,17.93,18.01,47003.19844249757,9.2889,9.3561,9.2682,9.3095,47003.1984
2008-12-02 10:15:00,18.01,18.09,17.98,18.06,45751.63398692811,9.3095,9.3509,9.294,9.3354,45751.634
2008-12-02 10:20:00,18.04,18.14,17.96,18.13,56876.65136976777,9.3251,9.3767,9.2837,9.3716,56876.6514
2008-12-02 10:25:00,18.14,18.19,18.09,18.14,100264.21916284243,9.3767,9.4026,9.3509,9.3767,100264.2192
2008-12-02 10:30:00,18.15,18.23,18.14,18.21,75650.1182033097,9.3819,9.4233,9.3767,9.4129,75650.1182
2008-12-02 10:35:00,18.2,18.3,18.19,18.19,72034.48755388681,9.4078,9.4594,9.4026,9.4026,72034.4876
2008-12-02 10:40:00,18.18,18.2,18.13,18.14,34070.36573494646,9.3974,9.4078,9.3716,9.3767,34070.3657
2008-12-02 10:45:00,18.15,18.2,18.14,18.14,41440.68975107774,9.3819,9.4078,9.3767,9.3767,41440.6898
2008-12-02 10:50:00,18.15,18.16,18.08,18.08,31567.23682380754,9.3819,9.3871,9.3457,9.3457,31567.2368
2008-12-02 10:55:00,18.07,18.14,18.05,18.11,43248.50507578919,9.3406,9.3767,9.3302,9.3612,43248.5051
2008-12-02 11:00:00,18.1,18.14,18.06,18.12,73146.98929217078,9.3561,9.3767,9.3354,9.3664,73146.9893
2008-12-02 11:05:00,18.13,18.14,18.07,18.1,38520.37268808233,9.3716,9.3767,9.3406,9.3561,38520.3727
2008-12-02 11:10:00,18.1,18.13,18.03,18.03,57293.83952162426,9.3561,9.3716,9.3199,9.3199,57293.8395
2008-12-02 11:15:00,18.02,18.08,18.01,18.04,68975.10777360591,9.3147,9.3457,9.3095,9.3251,68975.1078
2008-12-02 11:20:00,18.02,18.1,18.02,18.05,58962.59212905021,9.3147,9.3561,9.3147,9.3302,58962.5921
2008-12-02 11:25:00,18.04,18.14,18.02,18.06,61465.72104018913,9.3251,9.3767,9.3147,9.3354,61465.721
2008-12-02 11:30:00,18.08,18.16,18.06,18.07,57571.96495619525,9.3457,9.3871,9.3354,9.3406,57571.965
2008-12-02 11:35:00,18.04,18.06,18.02,18.04,15992.212487832014,9.3251,9.3354,9.3147,9.3251,15992.2125
2008-12-02 11:40:00,18.04,18.1,18.01,18.04,32957.8639966625,9.3251,9.3561,9.3095,9.3251,32957.864
2008-12-02 11:45:00,18.02,18.12,17.98,18.09,50479.76637463496,9.3147,9.3664,9.294,9.3509,50479.7664
2008-12-02 11:50:00,18.09,18.14,18.08,18.1,39354.748991795306,9.3509,9.3767,9.3457,9.3561,39354.749
2008-12-02 11:55:00,18.1,18.16,18.09,18.1,45056.32040050063,9.3561,9.3871,9.3509,9.3561,45056.3204
2008-12-02 12:00:00,18.09,18.14,18.07,18.07,26839.104436100683,9.3509,9.3767,9.3406,9.3406,26839.1044
2008-12-02 12:05:00,18.07,18.13,18.05,18.06,27951.60617438465,9.3406,9.3716,9.3302,9.3354,27951.6062
2008-12-02 12:10:00,18.06,18.09,18.04,18.08,37685.99638436936,9.3354,9.3509,9.3251,9.3457,37685.9964
2008-12-02 12:15:00,18.07,18.09,18.06,18.08,22110.97204839383,9.3406,9.3509,9.3354,9.3457,22110.972
2008-12-02 12:20:00,18.08,18.13,18.08,18.12,35182.86747323043,9.3457,9.3716,9.3457,9.3664,35182.8675
2008-12-02 12:25:00,18.12,18.2,18.12,18.17,26421.916284244195,9.3664,9.4078,9.3664,9.3922,26421.9163
2008-12-02 12:30:00,18.18,18.21,18.14,18.14,25031.28911138924,9.3974,9.4129,9.3767,9.3767,25031.2891
2008-12-02 12:35:00,18.13,18.16,18.1,18.12,27812.54345709916,9.3716,9.3871,9.3561,9.3664,27812.5435
2008-12-02 12:40:00,18.11,18.16,18.09,18.14,45334.44583507162,9.3612,9.3871,9.3509,9.3767,45334.4458
2008-12-02 12:45:00,18.14,18.16,18.12,18.13,42553.19148936171,9.3767,9.3871,9.3664,9.3716,42553.1915
2008-12-02 12:50:00,18.14,18.15,18.09,18.09,31428.174106522045,9.3767,9.3819,9.3509,9.3509,31428.1741
2008-12-02 12:55:00,18.09,18.12,18.08,18.11,20859.40759282437,9.3509,9.3664,9.3457,9.3612,20859.4076
2008-12-02 13:00:00,18.1,18.13,18.06,18.07,26282.8535669587,9.3561,9.3716,9.3354,9.3406,26282.8536
2008-12-02 13:05:00,18.06,18.08,18.04,18.04,21971.90933110833,9.3354,9.3457,9.3251,9.3251,21971.9093
2008-12-02 13:10:00,18.04,18.13,18.04,18.11,17521.902377972467,9.3251,9.3716,9.3251,9.3612,17521.9024
2008-12-02 13:15:00,18.11,18.16,18.11,18.11,14462.52259769156,9.3612,9.3871,9.3612,9.3612,14462.5226
2008-12-02 13:20:00,18.11,18.13,18.06,18.06,29203.17062995411,9.3612,9.3716,9.3354,9.3354,29203.1706
2008-12-02 13:25:00,18.06,18.09,18.06,18.08,16409.4006396885,9.3354,9.3509,9.3354,9.3457,16409.4006
2008-12-02 13:30:00,18.08,18.08,17.93,17.96,61187.59560561814,9.3457,9.3457,9.2682,9.2837,61187.5956
2008-12-02 13:35:00,17.96,17.98,17.9,17.92,43526.63051036018,9.2837,9.294,9.2527,9.263,43526.6305
2008-12-02 13:40:00,17.91,18.0,17.88,17.96,45473.50855235712,9.2579,9.3044,9.2423,9.2837,45473.5086
2008-12-02 13:45:00,17.96,17.99,17.91,17.92,25448.477263245724,9.2837,9.2992,9.2579,9.263,25448.4773
2008-12-02 13:50:00,17.92,17.92,17.86,17.89,43665.69322764567,9.263,9.263,9.232,9.2475,43665.6932
2008-12-02 13:55:00,17.88,17.89,17.8,17.81,45612.57126964261,9.2423,9.2475,9.201,9.2062,45612.5713
2008-12-02 14:00:00,17.81,17.84,17.68,17.71,55903.2123487693,9.2062,9.2217,9.139,9.1545,55903.2123
2008-12-02 14:05:00,17.7,17.71,17.59,17.62,53678.208872201365,9.1493,9.1545,9.0924,9.1079,53678.2089
2008-12-02 14:10:00,17.61,17.65,17.57,17.64,48950.07648449451,9.1028,9.1235,9.0821,9.1183,48950.0765
2008-12-02 14:15:00,17.64,17.69,17.59,17.61,40467.25073007927,9.1183,9.1441,9.0924,9.1028,40467.2507
2008-12-02 14:20:00,17.6,17.6,17.52,17.59,40884.43888193576,9.0976,9.0976,9.0563,9.0924,40884.4389
2008-12-02 14:25:00,17.57,17.57,17.48,17.55,42553.19148936171,9.0821,9.0821,9.0356,9.0718,42553.1915
2008-12-02 14:30:00,17.55,17.65,17.52,17.6,36017.243776943404,9.0718,9.1235,9.0563,9.0976,36017.2438
2008-12-02 14:35:00,17.62,17.66,17.57,17.63,33931.30301766097,9.1079,9.1286,9.0821,9.1131,33931.303
2008-12-02 14:40:00,17.63,17.65,17.57,17.61,31706.299541093034,9.1131,9.1235,9.0821,9.1028,31706.2995
2008-12-02 14:45:00,17.62,17.63,17.56,17.62,42970.37964121819,9.1079,9.1131,9.0769,9.1079,42970.3796
2008-12-02 14:50:00,17.61,17.7,17.6,17.66,43109.442358503686,9.1028,9.1493,9.0976,9.1286,43109.4424
2008-12-02 14:55:00,17.66,17.79,17.65,17.78,81768.87776387151,9.1286,9.1958,9.1235,9.1907,81768.8778
2008-12-02 15:00:00,17.77,17.8,17.71,17.78,107356.41774440272,9.1855,9.201,9.1545,9.1907,107356.4177
2008-12-02 15:05:00,17.78,17.8,17.68,17.73,89278.26449728828,9.1907,9.201,9.139,9.1648,89278.2645
2008-12-02 15:10:00,17.73,17.8,17.68,17.75,109164.23306911418,9.1648,9.201,9.139,9.1751,109164.2331
2008-12-02 15:15:00,17.75,17.93,17.74,17.93,106939.22959254624,9.1751,9.2682,9.17,9.2682,106939.2296
2008-12-02 15:20:00,17.94,17.98,17.84,17.96,162425.25378945906,9.2734,9.294,9.2217,9.2837,162425.2538
2008-12-02 15:25:00,17.96,18.06,17.96,18.04,114865.8044778195,9.2837,9.3354,9.2837,9.3251,114865.8045
2008-12-02 15:30:00,18.04,18.12,18.01,18.09,135725.21207064387,9.3251,9.3664,9.3095,9.3509,135725.2121
2008-12-02 15:35:00,18.11,18.16,17.98,17.98,105687.66513697678,9.3612,9.3871,9.294,9.294,105687.6651
2008-12-02 15:40:00,18.0,18.09,17.95,18.03,258100.4032818801,9.3044,9.3509,9.2785,9.3199,258100.4033
2008-12-02 15:45:00,18.03,18.09,17.83,17.89,221665.97135308027,9.3199,9.3509,9.2165,9.2475,221665.9714
2008-12-02 15:50:00,17.9,18.1,17.82,18.05,254067.5844806008,9.2527,9.3561,9.2113,9.3302,254067.5845
2008-12-02 15:55:00,18.05,18.16,18.01,18.12,313169.2393269365,9.3302,9.3871,9.3095,9.3664,313169.2393
2008-12-03 09:30:00,17.98,17.98,17.8,17.91,66193.85342789599,9.294,9.294,9.201,9.2579,66193.8534
2008-12-03 09:35:00,17.94,18.31,17.93,18.28,87053.26102072035,9.2734,9.4646,9.2682,9.4491,87053.261
2008-12-03 09:40:00,18.27,18.32,18.21,18.27,83159.50493672647,9.4439,9.4698,9.4129,9.4439,83159.5049
2008-12-03 09:45:00,18.27,18.37,18.16,18.18,127937.69990265612,9.4439,9.4956,9.3871,9.3974,127937.6999
2008-12-03 09:50:00,18.17,18.34,18.17,18.27,68418.85690446392,9.3922,9.4801,9.3922,9.4439,68418.8569
2008-12-03 09:55:00,18.27,18.32,18.14,18.28,78014.18439716313,9.4439,9.4698,9.3767,9.4491,78014.1844
2008-12-03 10:00:00,18.28,18.42,18.13,18.42,159226.81129189266,9.4491,9.5215,9.3716,9.5215,159226.8113
2008-12-03 10:05:00,18.42,18.56,18.42,18.52,99151.71742455848,9.5215,9.5938,9.5215,9.5732,99151.7174
2008-12-03 10:10:00,18.51,18.52,18.43,18.49,50479.76637463496,9.568,9.5732,9.5266,9.5577,50479.7664
2008-12-03 10:15:00,18.5,18.64,18.49,18.51,113336.11458767904,9.5628,9.6352,9.5577,9.568,113336.1146
2008-12-03 10:20:00,18.51,18.6,18.46,18.5,44361.00681407315,9.568,9.6145,9.5422,9.5628,44361.0068
2008-12-03 10:25:00,18.51,18.6,18.51,18.59,73703.24016131276,9.568,9.6145,9.568,9.6094,73703.2402
2008-12-03 10:30:00,18.59,18.73,18.59,18.71,49367.264636351,9.6094,9.6817,9.6094,9.6714,49367.2646
2008-12-03 10:35:00,18.71,18.73,18.64,18.7,63829.78723404256,9.6714,9.6817,9.6352,9.6662,63829.7872
2008-12-03 10:40:00,18.7,18.83,18.69,18.81,92754.83242942567,9.6662,9.7334,9.661,9.7231,92754.8324
2008-12-03 10:45:00,18.81,18.97,18.81,18.93,145737.72771519958,9.7231,9.8058,9.7231,9.7851,145737.7277
2008-12-03 10:50:00,18.93,19.01,18.91,19.01,99986.09372827146,9.7851,9.8265,9.7748,9.8265,99986.0937
2008-12-03 10:55:00,19.01,19.18,18.98,19.16,62578.22277847309,9.8265,9.9143,9.8109,9.904,62578.2228
2008-12-03 11:00:00,19.17,19.2,19.06,19.11,98317.3411208455,9.9092,9.9247,9.8523,9.8781,98317.3411
2008-12-03 11:05:00,19.12,19.13,18.98,19.03,61326.65832290363,9.8833,9.8885,9.8109,9.8368,61326.6583
2008-12-03 11:10:00,19.03,19.27,19.03,19.26,81212.62689472953,9.8368,9.9608,9.8368,9.9557,81212.6269
2008-12-03 11:15:00,19.26,19.27,19.14,19.16,134195.5221805034,9.9557,9.9608,9.8937,9.904,134195.5222
2008-12-03 11:20:00,19.16,19.17,19.05,19.05,64803.22625504103,9.904,9.9092,9.8471,9.8471,64803.2263
2008-12-03 11:25:00,19.06,19.12,18.94,18.96,41440.68975107774,9.8523,9.8833,9.7903,9.8006,41440.6898
2008-12-03 11:30:00,18.96,19.12,18.96,19.06,36990.682797941874,9.8006,9.8833,9.8006,9.8523,36990.6828
2008-12-03 11:35:00,19.05,19.13,18.99,19.13,38659.43540536783,9.8471,9.8885,9.8161,9.8885,38659.4354
2008-12-03 11:40:00,19.11,19.26,19.11,19.16,54234.45974134335,9.8781,9.9557,9.8781,9.904,54234.4597
2008-12-03 11:45:00,19.16,19.19,19.11,19.16,39493.8117090808,9.904,9.9195,9.8781,9.904,39493.8117
2008-12-03 11:50:00,19.16,19.16,19.07,19.15,59657.90571547768,9.904,9.904,9.8575,9.8988,59657.9057
2008-12-03 11:55:00,19.15,19.15,19.1,19.13,44778.19496592964,9.8988,9.8988,9.873,9.8885,44778.195
2008-12-03 12:00:00,19.12,19.12,18.98,18.98,33375.05214851898,9.8833,9.8833,9.8109,9.8109,33375.0521
2008-12-03 12:05:00,19.0,19.03,18.95,18.96,19468.780419969407,9.8213,9.8368,9.7954,9.8006,19468.7804
2008-12-03 12:10:00,18.96,19.01,18.93,18.94,49089.13920178001,9.8006,9.8265,9.7851,9.7903,49089.1392
2008-12-03 12:15:00,18.95,19.01,18.85,18.85,27395.355305242665,9.7954,9.8265,9.7437,9.7437,27395.3553
2008-12-03 12:20:00,18.85,18.96,18.84,18.91,42553.19148936171,9.7437,9.8006,9.7386,9.7748,42553.1915
2008-12-03 12:25:00,18.94,19.02,18.94,18.98,25170.35182867473,9.7903,9.8316,9.7903,9.8109,25170.3518
2008-12-03 12:30:00,18.99,19.07,18.99,19.06,27395.355305242665,9.8161,9.8575,9.8161,9.8523,27395.3553
2008-12-03 12:35:00,19.06,19.14,19.05,19.13,52565.7071339174,9.8523,9.8937,9.8471,9.8885,52565.7071
2008-12-03 12:40:00,19.12,19.14,18.99,19.03,28229.73160895564,9.8833,9.8937,9.8161,9.8368,28229.7316
2008-12-03 12:45:00,19.03,19.14,19.03,19.09,38937.560839938815,9.8368,9.8937,9.8368,9.8678,38937.5608
2008-12-03 12:50:00,19.09,19.11,19.06,19.1,37129.74551522737,9.8678,9.8781,9.8523,9.873,37129.7455
2008-12-03 12:55:00,19.1,19.11,19.04,19.06,61743.846474760125,9.873,9.8781,9.842,9.8523,61743.8465
2008-12-03 13:00:00,19.05,19.11,19.05,19.09,36573.49464608539,9.8471,9.8781,9.8471,9.8678,36573.4946
2008-12-03 13:05:00,19.09,19.11,19.06,19.08,37964.12181894034,9.8678,9.8781,9.8523,9.8626,37964.1218
2008-12-03 13:10:00,19.08,19.09,19.01,19.08,22806.285634821303,9.8626,9.8678,9.8265,9.8626,22806.2856
2008-12-03 13:15:00,19.06,19.2,19.06,19.17,107356.41774440272,9.8523,9.9247,9.8523,9.9092,107356.4177
2008-12-03 13:20:00,19.16,19.22,19.01,19.01,36573.49464608539,9.904,9.935,9.8265,9.8265,36573.4946
2008-12-03 13:25:00,19.01,19.01,18.93,18.96,37407.870949798365,9.8265,9.8265,9.7851,9.8006,37407.8709
2008-12-03 13:30:00,18.96,18.98,18.88,18.92,27256.29258795717,9.8006,9.8109,9.7593,9.7799,27256.2926
2008-12-03 13:35:00,18.91,18.95,18.89,18.89,26004.72813238771,9.7748,9.7954,9.7644,9.7644,26004.7281
2008-12-03 13:40:00,18.88,18.89,18.75,18.79,43387.56779307468,9.7593,9.7644,9.6921,9.7127,43387.5678
2008-12-03 13:45:00,18.79,18.8,18.75,18.8,58267.27854262273,9.7127,9.7179,9.6921,9.7179,58267.2785
2008-12-03 13:50:00,18.8,18.81,18.7,18.72,54234.45974134335,9.7179,9.7231,9.6662,9.6765,54234.4597
2008-12-03 13:55:00,18.72,18.8,18.71,18.77,70087.60951188987,9.6765,9.7179,9.6714,9.7024,70087.6095
2008-12-03 14:00:00,18.77,18.81,18.74,18.81,66054.7907106105,9.7024,9.7231,9.6869,9.7231,66054.7907
2008-12-03 14:05:00,18.8,18.8,18.64,18.79,73425.11472674177,9.7179,9.7179,9.6352,9.7127,73425.1147
2008-12-03 14:10:00,18.79,18.83,18.73,18.76,64246.97538589904,9.7127,9.7334,9.6817,9.6972,64246.9754
2008-12-03 14:15:00,18.76,18.85,18.73,18.81,75650.1182033097,9.6972,9.7437,9.6817,9.7231,75650.1182
2008-12-03 14:20:00,18.81,18.91,18.79,18.88,35043.80475594493,9.7231,9.7748,9.7127,9.7593,35043.8048
2008-12-03 14:25:00,18.88,19.08,18.88,19.03,56042.2750660548,9.7593,9.8626,9.7593,9.8368,56042.2751
2008-12-03 14:30:00,19.03,19.24,19.03,19.14,114309.55360867752,9.8368,9.9453,9.8368,9.8937,114309.5536
2008-12-03 14:35:00,19.15,19.19,19.05,19.08,74954.80461688222,9.8988,9.9195,9.8471,9.8626,74954.8046
2008-12-03 14:40:00,19.08,19.23,19.06,19.2,91920.4561257127,9.8626,9.9402,9.8523,9.9247,91920.4561
2008-12-03 14:45:00,19.19,19.31,19.19,19.21,89973.57808371577,9.9195,9.9815,9.9195,9.9298,89973.5781
2008-12-03 14:50:00,19.21,19.34,19.19,19.21,93867.33416770965,9.9298,9.997,9.9195,9.9298,93867.3342
2008-12-03 14:55:00,19.21,19.31,19.09,19.09,62021.97190933112,9.9298,9.9815,9.8678,9.8678,62021.9719
2008-12-03 15:00:00,19.1,19.16,18.98,19.03,72451.6757057433,9.873,9.904,9.8109,9.8368,72451.6757
2008-12-03 15:05:00,19.03,19.3,19.03,19.21,81907.94048115701,9.8368,9.9764,9.8368,9.9298,81907.9405
2008-12-03 15:10:00,19.2,19.24,19.1,19.14,98039.21568627452,9.9247,9.9453,9.873,9.8937,98039.2157
2008-12-03 15:15:00,19.14,19.22,19.03,19.17,89973.57808371577,9.8937,9.935,9.8368,9.9092,89973.5781
2008-12-03 15:20:00,19.21,19.29,19.08,19.08,70226.67222917537,9.9298,9.9712,9.8626,9.8626,70226.6722
2008-12-03 15:25:00,19.08,19.15,19.03,19.14,114587.67904324851,9.8626,9.8988,9.8368,9.8937,114587.679
2008-12-03 15:30:00,19.14,19.21,19.01,19.18,105687.66513697678,9.8937,9.9298,9.8265,9.9143,105687.6651
2008-12-03 15:35:00,19.19,19.25,19.11,19.21,78153.24711444862,9.9195,9.9505,9.8781,9.9298,78153.2471
2008-12-03 15:40:00,19.21,19.41,19.21,19.39,247114.448616326,9.9298,10.0332,9.9298,10.0229,247114.4486
2008-12-03 15:45:00,19.39,19.45,19.32,19.39,313725.49019607843,10.0229,10.0539,9.9867,10.0229,313725.4902
2008-12-03 15:50:00,19.38,19.55,19.34,19.54,303712.9745515228,10.0177,10.1056,9.997,10.1004,303712.9746
2008-12-03 15:55:00,19.55,19.55,19.42,19.46,411069.3922959255,10.1056,10.1056,10.0384,10.0591,411069.3923
2008-12-04 09:30:00,19.21,19.46,19.12,19.36,53539.14615491587,9.9298,10.0591,9.8833,10.0074,53539.1462
2008-12-04 09:35:00,19.38,19.57,19.36,19.56,48671.95104992352,10.0177,10.1159,10.0074,10.1108,48671.951
2008-12-04 09:40:00,19.57,19.73,19.56,19.62,57432.90223890975,10.1159,10.1986,10.1108,10.1418,57432.9022
2008-12-04 09:45:00,19.6,19.7,19.57,19.62,34904.74203865944,10.1314,10.1831,10.1159,10.1418,34904.742
2008-12-04 09:50:00,19.62,19.83,19.62,19.78,33514.114865804484,10.1418,10.2503,10.1418,10.2245,33514.1149
2008-12-04 09:55:00,19.78,19.87,19.75,19.85,39771.93714365179,10.2245,10.271,10.209,10.2607,39771.9371
2008-12-04 10:00:00,19.85,19.88,19.8,19.85,102072.0344875539,10.2607,10.2762,10.2348,10.2607,102072.0345
2008-12-04 10:05:00,19.85,19.86,19.83,19.85,89695.45264914478,10.2607,10.2658,10.2503,10.2607,89695.4526
2008-12-04 10:10:00,19.84,19.88,19.75,19.78,105409.5397024058,10.2555,10.2762,10.209,10.2245,105409.5397
2008-12-04 10:15:00,19.8,19.83,19.65,19.65,365734.94646085385,10.2348,10.2503,10.1573,10.1573,365734.9465
2008-12-04 10:20:00,19.66,19.87,19.64,19.84,30454.73508552357,10.1624,10.271,10.1521,10.2555,30454.7351
2008-12-04 10:25:00,19.82,19.86,19.81,19.83,93311.08329856768,10.2451,10.2658,10.24,10.2503,93311.0833
2008-12-04 10:30:00,19.83,19.86,19.76,19.86,27534.418022528163,10.2503,10.2658,10.2141,10.2658,27534.418
2008-12-04 10:35:00,19.86,19.88,19.83,19.87,103462.66166040883,10.2658,10.2762,10.2503,10.271,103462.6617
2008-12-04 10:40:00,19.87,19.92,19.86,19.88,104992.35155054933,10.271,10.2968,10.2658,10.2762,104992.3516
2008-12-04 10:45:00,19.88,19.88,19.79,19.85,46307.88485607009,10.2762,10.2762,10.2296,10.2607,46307.8849
2008-12-04 10:50:00,19.85,20.03,19.83,20.01,79404.81157001808,10.2607,10.3537,10.2503,10.3434,79404.8116
2008-12-04 10:55:00,20.01,20.13,20.01,20.13,26421.916284244195,10.3434,10.4054,10.3434,10.4054,26421.9163
2008-12-04 11:00:00,20.13,20.16,20.11,20.15,80795.43874287304,10.4054,10.4209,10.3951,10.4157,80795.4387
2008-12-04 11:05:00,20.15,20.16,19.94,19.96,87609.51188986233,10.4157,10.4209,10.3072,10.3175,87609.5119
2008-12-04 11:10:00,19.96,19.98,19.86,19.98,42414.12877207621,10.3175,10.3279,10.2658,10.3279,42414.1288
2008-12-04 11:15:00,19.98,20.1,19.98,20.04,35600.05562508692,10.3279,10.3899,10.3279,10.3589,35600.0556
2008-12-04 11:20:00,20.01,20.07,20.01,20.06,146711.16673619804,10.3434,10.3744,10.3434,10.3692,146711.1667
2008-12-04 11:25:00,20.06,20.08,20.01,20.01,57571.96495619525,10.3692,10.3795,10.3434,10.3434,57571.965
2008-12-04 11:30:00,20.01,20.01,19.85,19.92,63134.47364761508,10.3434,10.3434,10.2607,10.2968,63134.4736
2008-12-04 11:35:00,19.93,19.93,19.85,19.9,53261.02072034488,10.302,10.302,10.2607,10.2865,53261.0207
2008-12-04 11:40:00,19.89,19.95,19.88,19.93,84689.19482686692,10.2813,10.3123,10.2762,10.302,84689.1948
2008-12-04 11:45:00,19.92,20.07,19.9,20.06,66611.04157975248,10.2968,10.3744,10.2865,10.3692,66611.0416
2008-12-04 11:50:00,20.06,20.13,20.03,20.13,58823.52941176471,10.3692,10.4054,10.3537,10.4054,58823.5294
2008-12-04 11:55:00,20.13,20.26,20.13,20.18,84828.25754415242,10.4054,10.4726,10.4054,10.4312,84828.2575
2008-12-04 12:00:00,20.18,20.18,20.0,20.04,33375.05214851898,10.4312,10.4312,10.3382,10.3589,33375.0521
2008-12-04 12:05:00,20.03,20.08,20.02,20.08,30732.860520094564,10.3537,10.3795,10.3485,10.3795,30732.8605
2008-12-04 12:10:00,20.08,20.11,20.04,20.05,45612.57126964261,10.3795,10.3951,10.3589,10.364,45612.5713
2008-12-04 12:15:00,20.04,20.08,19.99,20.01,74954.80461688222,10.3589,10.3795,10.333,10.3434,74954.8046
2008-12-04 12:20:00,20.0,20.05,19.95,20.05,49923.51550549298,10.3382,10.364,10.3123,10.364,49923.5155
2008-12-04 12:25:00,20.04,20.08,20.03,20.05,31984.424975664027,10.3589,10.3795,10.3537,10.364,31984.425
2008-12-04 12:30:00,20.06,20.11,20.02,20.08,60353.21930190516,10.3692,10.3951,10.3485,10.3795,60353.2193
2008-12-04 12:35:00,20.08,20.16,20.04,20.16,47142.26115978307,10.3795,10.4209,10.3589,10.4209,47142.2612
2008-12-04 12:40:00,20.15,20.19,20.09,20.1,58823.52941176471,10.4157,10.4364,10.3847,10.3899,58823.5294
2008-12-04 12:45:00,20.11,20.12,20.05,20.08,28229.73160895564,10.3951,10.4002,10.364,10.3795,28229.7316
2008-12-04 12:50:00,20.08,20.08,20.0,20.02,54929.77332777083,10.3795,10.3795,10.3382,10.3485,54929.7733
2008-12-04 12:55:00,20.01,20.07,19.98,19.99,28925.04519538312,10.3434,10.3744,10.3279,10.333,28925.0452
2008-12-04 13:00:00,19.98,20.0,19.9,19.98,52426.64441663191,10.3279,10.3382,10.2865,10.3279,52426.6444
2008-12-04 13:05:00,19.98,19.99,19.95,19.96,54512.58517591434,10.3279,10.333,10.3123,10.3175,54512.5852
2008-12-04 13:10:00,19.97,19.98,19.88,19.93,105965.79057154778,10.3227,10.3279,10.2762,10.302,105965.7906
2008-12-04 13:15:00,19.9,19.94,19.89,19.9,52009.45626477542,10.2865,10.3072,10.2813,10.2865,52009.4563
2008-12-04 13:20:00,19.91,19.92,19.88,19.9,136420.52565707135,10.2917,10.2968,10.2762,10.2865,136420.5257
2008-12-04 13:25:00,19.91,19.94,19.88,19.92,112501.73828396609,10.2917,10.3072,10.2762,10.2968,112501.7383
2008-12-04 13:30:00,19.92,20.03,19.9,20.03,63829.78723404256,10.2968,10.3537,10.2865,10.3537,63829.7872
2008-12-04 13:35:00,20.02,20.11,20.02,20.08,61187.59560561814,10.3485,10.3951,10.3485,10.3795,61187.5956
2008-12-04 13:40:00,20.08,20.1,20.03,20.03,44778.19496592964,10.3795,10.3899,10.3537,10.3537,44778.195
2008-12-04 13:45:00,20.05,20.21,20.03,20.14,116256.43165067448,10.364,10.4467,10.3537,10.4106,116256.4317
2008-12-04 13:50:00,20.14,20.26,20.13,20.21,59936.03115004868,10.4106,10.4726,10.4054,10.4467,59936.0312
2008-12-04 13:55:00,20.21,20.21,20.13,20.16,34765.679321373944,10.4467,10.4467,10.4054,10.4209,34765.6793
2008-12-04 14:00:00,20.15,20.22,20.15,20.19,59657.90571547768,10.4157,10.4519,10.4157,10.4364,59657.9057
2008-12-04 14:05:00,20.19,20.25,20.17,20.2,37268.80823251286,10.4364,10.4674,10.4261,10.4416,37268.8082
2008-12-04 14:10:00,20.21,20.25,20.18,20.19,34487.553886802954,10.4467,10.4674,10.4312,10.4364,34487.5539
2008-12-04 14:15:00,20.19,20.19,20.09,20.1,72868.86385759979,10.4364,10.4364,10.3847,10.3899,72868.8639
2008-12-04 14:20:00,20.1,20.19,20.09,20.16,55346.96147962732,10.3899,10.4364,10.3847,10.4209,55346.9615
2008-12-04 14:25:00,20.16,20.16,20.1,20.13,64107.91266861355,10.4209,10.4209,10.3899,10.4054,64107.9127
2008-12-04 14:30:00,20.13,20.28,20.13,20.27,91503.2679738562,10.4054,10.4829,10.4054,10.4778,91503.268
2008-12-04 14:35:00,20.26,20.29,20.2,20.26,66471.97886246697,10.4726,10.4881,10.4416,10.4726,66471.9789
2008-12-04 14:40:00,20.27,20.27,20.16,20.18,130579.89153108052,10.4778,10.4778,10.4209,10.4312,130579.8915
2008-12-04 14:45:00,20.18,20.18,20.08,20.11,73007.92657488528,10.4312,10.4312,10.3795,10.3951,73007.9266
2008-12-04 14:50:00,20.1,20.19,20.08,20.11,57293.83952162426,10.3899,10.4364,10.3795,10.3951,57293.8395
2008-12-04 14:55:00,20.11,20.21,20.06,20.07,83298.56765401196,10.3951,10.4467,10.3692,10.3744,83298.5677
2008-12-04 15:00:00,20.07,20.09,20.03,20.04,181615.90877485747,10.3744,10.3847,10.3537,10.3589,181615.9088
2008-12-04 15:05:00,20.03,20.03,19.9,20.0,189264.35822555973,10.3537,10.3537,10.2865,10.3382,189264.3582
2008-12-04 15:10:00,19.99,20.13,19.97,20.03,173550.27117229873,10.333,10.4054,10.3227,10.3537,173550.2712
2008-12-04 15:15:00,20.03,20.06,19.94,19.98,189264.35822555973,10.3537,10.3692,10.3072,10.3279,189264.3582
2008-12-04 15:20:00,19.98,19.99,19.87,19.89,248644.13850646644,10.3279,10.333,10.271,10.2813,248644.1385
2008-12-04 15:25:00,19.88,19.96,19.85,19.89,192601.86344041163,10.2762,10.3175,10.2607,10.2813,192601.8634
2008-12-04 15:30:00,19.89,19.99,19.85,19.91,210123.7658183841,10.2813,10.333,10.2607,10.2917,210123.7658
2008-12-04 15:35:00,19.9,19.93,19.84,19.86,214017.521902378,10.2865,10.302,10.2555,10.2658,214017.5219
2008-12-04 15:40:00,19.85,20.01,19.82,19.93,303156.7236823808,10.2607,10.3434,10.2451,10.302,303156.7237
2008-12-04 15:45:00,19.93,19.97,19.83,19.83,250730.07926574888,10.302,10.3227,10.2503,10.2503,250730.0793
2008-12-04 15:50:00,19.83,19.89,19.76,19.89,336253.6503963288,10.2503,10.2813,10.2141,10.2813,336253.6504
2008-12-04 15:55:00,19.88,20.02,19.83,19.93,271867.6122931442,10.2762,10.3485,10.2503,10.302,271867.6123
2008-12-05 09:30:00,19.96,20.21,19.7,19.85,177861.2154081491,10.3175,10.4467,10.1831,10.2607,177861.2154
2008-12-05 09:35:00,19.85,19.99,19.85,19.92,126408.01001251566,10.2607,10.333,10.2607,10.2968,126408.01
2008-12-05 09:40:00,19.92,19.97,19.59,19.62,103740.78709497984,10.2968,10.3227,10.1263,10.1418,103740.7871
2008-12-05 09:45:00,19.62,19.76,19.61,19.64,221944.09678765124,10.1418,10.2141,10.1366,10.1521,221944.0968
2008-12-05 09:50:00,19.64,19.93,19.62,19.9,113475.17730496454,10.1521,10.302,10.1418,10.2865,113475.1773
2008-12-05 09:55:00,19.9,19.92,19.62,19.66,87609.51188986233,10.2865,10.2968,10.1418,10.1624,87609.5119
2008-12-05 10:00:00,19.66,19.7,19.63,19.67,92059.5188429982,10.1624,10.1831,10.1469,10.1676,92059.5188
2008-12-05 10:05:00,19.66,19.67,19.59,19.64,84411.06939229593,10.1624,10.1676,10.1263,10.1521,84411.0694
2008-12-05 10:10:00,19.63,19.64,19.49,19.54,132387.70685579197,10.1469,10.1521,10.0746,10.1004,132387.7069
2008-12-05 10:15:00,19.54,19.55,19.43,19.46,72868.86385759979,10.1004,10.1056,10.0436,10.0591,72868.8639
2008-12-05 10:20:00,19.46,19.47,19.42,19.44,103045.47350855236,10.0591,10.0642,10.0384,10.0487,103045.4735
2008-12-05 10:25:00,19.43,19.48,19.34,19.38,97065.77666527603,10.0436,10.0694,9.997,10.0177,97065.7767
2008-12-05 10:30:00,19.39,19.64,19.38,19.55,117229.87067167294,10.0229,10.1521,10.0177,10.1056,117229.8707
2008-12-05 10:35:00,19.55,19.55,19.42,19.42,107356.41774440272,10.1056,10.1056,10.0384,10.0384,107356.4177
2008-12-05 10:40:00,19.42,19.44,19.28,19.29,70365.73494646086,10.0384,10.0487,9.966,9.9712,70365.7349
2008-12-05 10:45:00,19.29,19.38,19.26,19.37,60075.09386733417,9.9712,10.0177,9.9557,10.0125,60075.0939
2008-12-05 10:50:00,19.37,19.41,19.33,19.39,50201.640940063975,10.0125,10.0332,9.9919,10.0229,50201.6409
2008-12-05 10:55:00,19.4,19.49,19.39,19.39,97761.09025170351,10.028,10.0746,10.0229,10.0229,97761.0903
2008-12-05 11:00:00,19.37,19.44,19.31,19.36,70921.98581560285,10.0125,10.0487,9.9815,10.0074,70921.9858
2008-12-05 11:05:00,19.37,19.4,19.33,19.38,48254.76289806704,10.0125,10.028,9.9919,10.0177,48254.7629
2008-12-05 11:10:00,19.39,19.43,19.32,19.36,49784.45278820748,10.0229,10.0436,9.9867,10.0074,49784.4528
2008-12-05 11:15:00,19.36,19.42,19.34,19.42,144486.1632596301,10.0074,10.0384,9.997,10.0384,144486.1633
2008-12-05 11:20:00,19.42,19.44,19.37,19.37,71756.36211931582,10.0384,10.0487,10.0125,10.0125,71756.3621
2008-12-05 11:25:00,19.37,19.38,19.32,19.32,37407.870949798365,10.0125,10.0177,9.9867,9.9867,37407.8709
2008-12-05 11:30:00,19.31,19.37,19.24,19.34,59379.78028090669,9.9815,10.0125,9.9453,9.997,59379.7803
2008-12-05 11:35:00,19.34,19.34,19.25,19.34,105131.4142678348,9.997,9.997,9.9505,9.997,105131.4143
2008-12-05 11:40:00,19.35,19.44,19.32,19.39,71478.23668474483,10.0022,10.0487,9.9867,10.0229,71478.2367
2008-12-05 11:45:00,19.39,19.41,19.34,19.37,41440.68975107774,10.0229,10.0332,9.997,10.0125,41440.6898
2008-12-05 11:50:00,19.37,19.52,19.37,19.48,38381.30997079684,10.0125,10.0901,10.0125,10.0694,38381.31
2008-12-05 11:55:00,19.49,19.49,19.39,19.42,34904.74203865944,10.0746,10.0746,10.0229,10.0384,34904.742
2008-12-05 12:00:00,19.42,19.47,19.4,19.42,32401.613127520515,10.0384,10.0642,10.028,10.0384,32401.6131
2008-12-05 12:05:00,19.41,19.5,19.37,19.49,37407.870949798365,10.0332,10.0797,10.0125,10.0746,37407.8709
2008-12-05 12:10:00,19.48,19.49,19.42,19.47,27256.29258795717,10.0694,10.0746,10.0384,10.0642,27256.2926
2008-12-05 12:15:00,19.47,19.48,19.39,19.44,50479.76637463496,10.0642,10.0694,10.0229,10.0487,50479.7664
2008-12-05 12:20:00,19.44,19.55,19.43,19.44,100264.21916284243,10.0487,10.1056,10.0436,10.0487,100264.2192
2008-12-05 12:25:00,19.43,19.52,19.42,19.47,80239.18787373106,10.0436,10.0901,10.0384,10.0642,80239.1879
2008-12-05 12:30:00,19.47,19.48,19.29,19.29,79126.68613544709,10.0642,10.0694,9.9712,9.9712,79126.6861
2008-12-05 12:35:00,19.29,19.32,19.27,19.29,64942.288972326525,9.9712,9.9867,9.9608,9.9712,64942.289
2008-12-05 12:40:00,19.29,19.29,19.21,19.27,78014.18439716313,9.9712,9.9712,9.9298,9.9608,78014.1844
2008-12-05 12:45:00,19.28,19.39,19.28,19.37,92059.5188429982,9.966,10.0229,9.966,10.0125,92059.5188
2008-12-05 12:50:00,19.38,19.41,19.32,19.41,110693.92295925465,10.0177,10.0332,9.9867,10.0332,110693.923
2008-12-05 12:55:00,19.42,19.42,19.32,19.34,92198.5815602837,10.0384,10.0384,9.9867,9.997,92198.5816
2008-12-05 13:00:00,19.36,19.41,19.34,19.37,65915.727993325,10.0074,10.0332,9.997,10.0125,65915.728
2008-12-05 13:05:00,19.37,19.47,19.34,19.35,76762.61994159367,10.0125,10.0642,9.997,10.0022,76762.6199
2008-12-05 13:10:00,19.37,19.49,19.36,19.42,100542.34459741344,10.0125,10.0746,10.0074,10.0384,100542.3446
2008-12-05 13:15:00,19.42,19.44,19.34,19.34,87609.51188986233,10.0384,10.0487,9.997,9.997,87609.5119
2008-12-05 13:20:00,19.36,19.39,19.32,19.32,84272.00667501043,10.0074,10.0229,9.9867,9.9867,84272.0067
2008-12-05 13:25:00,19.32,19.38,19.26,19.26,74120.42831316925,9.9867,10.0177,9.9557,9.9557,74120.4283
2008-12-05 13:30:00,19.27,19.45,19.26,19.41,104297.03796412185,9.9608,10.0539,9.9557,10.0332,104297.038
2008-12-05 13:35:00,19.41,19.49,19.37,19.47,99707.96829370048,10.0332,10.0746,10.0125,10.0642,99707.9683
2008-12-05 13:40:00,19.47,19.52,19.44,19.49,110276.73480739814,10.0642,10.0901,10.0487,10.0746,110276.7348
2008-12-05 13:45:00,19.49,19.57,19.47,19.5,114448.616325963,10.0746,10.1159,10.0642,10.0797,114448.6163
2008-12-05 13:50:00,19.5,19.57,19.48,19.54,155333.05520789878,10.0797,10.1159,10.0694,10.1004,155333.0552
2008-12-05 13:55:00,19.55,19.66,19.53,19.6,218050.34070365736,10.1056,10.1624,10.0952,10.1314,218050.3407
2008-12-05 14:00:00,19.6,19.74,19.6,19.74,182589.34779585595,10.1314,10.2038,10.1314,10.2038,182589.3478
2008-12-05 14:05:00,19.73,19.78,19.6,19.6,157140.87053261022,10.1986,10.2245,10.1314,10.1314,157140.8705
2008-12-05 14:10:00,19.59,19.64,19.55,19.63,59379.78028090669,10.1263,10.1521,10.1056,10.1469,59379.7803
2008-12-05 14:15:00,19.62,19.69,19.53,19.58,122514.25392852178,10.1418,10.178,10.0952,10.1211,122514.2539
2008-12-05 14:20:00,19.58,19.71,19.57,19.71,148658.04477819498,10.1211,10.1883,10.1159,10.1883,148658.0448
2008-12-05 14:25:00,19.71,19.75,19.62,19.65,108329.8567654012,10.1883,10.209,10.1418,10.1573,108329.8568
2008-12-05 14:30:00,19.64,19.74,19.6,19.72,121818.9403420943,10.1521,10.2038,10.1314,10.1935,121818.9403
2008-12-05 14:35:00,19.74,19.82,19.7,19.8,113753.30273953556,10.2038,10.2451,10.1831,10.2348,113753.3027
2008-12-05 14:40:00,19.79,19.96,19.79,19.96,114448.616325963,10.2296,10.3175,10.2296,10.3175,114448.6163
2008-12-05 14:45:00,19.94,20.34,19.94,20.31,242386.3162286192,10.3072,10.5139,10.3072,10.4984,242386.3162
2008-12-05 14:50:00,20.3,20.31,20.13,20.19,103184.53622583786,10.4933,10.4984,10.4054,10.4364,103184.5362
2008-12-05 14:55:00,20.17,20.27,20.15,20.21,93032.95786399666,10.4261,10.4778,10.4157,10.4467,93032.9579
2008-12-05 15:00:00,20.21,20.28,20.01,20.06,121401.7521902378,10.4467,10.4829,10.3434,10.3692,121401.7522
2008-12-05 15:05:00,20.06,20.15,20.03,20.11,182867.47323042693,10.3692,10.4157,10.3537,10.3951,182867.4732
2008-12-05 15:10:00,20.12,20.26,20.1,20.25,218745.65429008484,10.4002,10.4726,10.3899,10.4674,218745.6543
2008-12-05 15:15:00,20.26,20.47,20.24,20.38,127381.44903351412,10.4726,10.5811,10.4623,10.5346,127381.449
2008-12-05 15:20:00,20.37,20.43,20.26,20.42,195939.3686552636,10.5294,10.5605,10.4726,10.5553,195939.3687
2008-12-05 15:25:00,20.41,20.54,20.39,20.53,159365.87400917817,10.5501,10.6173,10.5398,10.6122,159365.874
2008-12-05 15:30:00,20.54,20.76,20.53,20.69,230565.985259352,10.6173,10.731,10.6122,10.6949,230565.9853
2008-12-05 15:35:00,20.68,20.76,20.61,20.73,301487.97107495484,10.6897,10.731,10.6535,10.7155,301487.9711
2008-12-05 15:40:00,20.73,20.83,20.64,20.75,319844.2497566403,10.7155,10.7672,10.669,10.7259,319844.2498
2008-12-05 15:45:00,20.75,20.95,20.73,20.88,507857.04352663056,10.7259,10.8293,10.7155,10.7931,507857.0435
2008-12-05 15:50:00,20.88,20.92,20.76,20.82,439994.4374913086,10.7931,10.8138,10.731,10.7621,439994.4375
2008-12-05 15:55:00,20.82,20.86,20.81,20.81,363927.1311361424,10.7621,10.7827,10.7569,10.7569,363927.1311
2008-12-08 09:30:00,21.19,21.24,20.94,21.21,187039.3547489918,10.9533,10.9792,10.8241,10.9637,187039.3547
2008-12-08 09:35:00,21.21,21.44,21.18,21.22,135029.8984842164,10.9637,11.0825,10.9481,10.9688,135029.8985
2008-12-08 09:40:00,21.24,21.32,21.18,21.24,78848.5607008761,10.9792,11.0205,10.9481,10.9792,78848.5607
2008-12-08 09:45:00,21.22,21.24,21.0,21.2,72034.48755388681,10.9688,10.9792,10.8551,10.9585,72034.4876
2008-12-08 09:50:00,21.19,21.22,21.08,21.09,97761.09025170351,10.9533,10.9688,10.8965,10.9016,97761.0903
2008-12-08 09:55:00,21.09,21.16,21.05,21.05,74120.42831316925,10.9016,10.9378,10.8809,10.8809,74120.4283
2008-12-08 10:00:00,21.04,21.08,21.0,21.03,78292.30983173412,10.8758,10.8965,10.8551,10.8706,78292.3098
2008-12-08 10:05:00,21.03,21.18,21.01,21.12,55625.08691419831,10.8706,10.9481,10.8603,10.9171,55625.0869
2008-12-08 10:10:00,21.11,21.11,20.96,21.03,53261.02072034488,10.912,10.912,10.8344,10.8706,53261.0207
2008-12-08 10:15:00,21.02,21.06,20.9,20.98,51175.079961062445,10.8654,10.8861,10.8034,10.8448,51175.08
2008-12-08 10:20:00,20.97,21.2,20.97,21.16,58823.52941176471,10.8396,10.9585,10.8396,10.9378,58823.5294
2008-12-08 10:25:00,21.16,21.21,21.04,21.08,48811.01376720901,10.9378,10.9637,10.8758,10.8965,48811.0138
2008-12-08 10:30:00,21.1,21.13,21.02,21.06,55625.08691419831,10.9068,10.9223,10.8654,10.8861,55625.0869
2008-12-08 10:35:00,21.06,21.15,21.0,21.13,60770.40745376165,10.8861,10.9326,10.8551,10.9223,60770.4075
2008-12-08 10:40:00,21.13,21.18,21.06,21.11,46725.07300792658,10.9223,10.9481,10.8861,10.912,46725.073
2008-12-08 10:45:00,21.12,21.21,21.12,21.13,48811.01376720901,10.9171,10.9637,10.9171,10.9223,48811.0138
2008-12-08 10:50:00,21.12,21.18,21.11,21.12,48393.82561535253,10.9171,10.9481,10.912,10.9171,48393.8256
2008-12-08 10:55:00,21.13,21.2,21.12,21.2,60353.21930190516,10.9223,10.9585,10.9171,10.9585,60353.2193
2008-12-08 11:00:00,21.19,21.24,21.13,21.15,42553.19148936171,10.9533,10.9792,10.9223,10.9326,42553.1915
2008-12-08 11:05:00,21.16,21.18,21.03,21.06,47003.19844249757,10.9378,10.9481,10.8706,10.8861,47003.1984
2008-12-08 11:10:00,21.05,21.16,21.05,21.11,52148.51898206092,10.8809,10.9378,10.8809,10.912,52148.519
2008-12-08 11:15:00,21.1,21.12,21.03,21.07,52148.51898206092,10.9068,10.9171,10.8706,10.8913,52148.519
2008-12-08 11:20:00,21.06,21.11,20.98,21.08,72034.48755388681,10.8861,10.912,10.8448,10.8965,72034.4876
2008-12-08 11:25:00,21.09,21.18,21.07,21.07,65915.727993325,10.9016,10.9481,10.8913,10.8913,65915.728
2008-12-08 11:30:00,21.07,21.16,21.07,21.14,41857.87790293423,10.8913,10.9378,10.8913,10.9275,41857.8779
2008-12-08 11:35:00,21.14,21.16,21.08,21.13,44221.94409678766,10.9275,10.9378,10.8965,10.9223,44221.9441
2008-12-08 11:40:00,21.13,21.16,21.09,21.13,85245.4456960089,10.9223,10.9378,10.9016,10.9223,85245.4457
2008-12-08 11:45:00,21.12,21.16,21.11,21.14,50757.891809205954,10.9171,10.9378,10.912,10.9275,50757.8918
2008-12-08 11:50:00,21.13,21.14,21.07,21.09,13489.08357669309,10.9223,10.9275,10.8913,10.9016,13489.0836
2008-12-08 11:55:00,21.08,21.13,21.05,21.08,52287.58169934641,10.8965,10.9223,10.8809,10.8965,52287.5817
2008-12-08 12:00:00,21.09,21.13,21.09,21.11,35182.86747323043,10.9016,10.9223,10.9016,10.912,35182.8675
2008-12-08 12:05:00,21.11,21.12,21.03,21.06,47559.44931163955,10.912,10.9171,10.8706,10.8861,47559.4493
2008-12-08 12:10:00,21.06,21.12,21.03,21.12,41857.87790293423,10.8861,10.9171,10.8706,10.9171,41857.8779
2008-12-08 12:15:00,21.11,21.14,21.11,21.13,77318.87081073565,10.912,10.9275,10.912,10.9223,77318.8708
2008-12-08 12:20:00,21.13,21.17,21.12,21.13,48393.82561535253,10.9223,10.943,10.9171,10.9223,48393.8256
2008-12-08 12:25:00,21.13,21.2,21.12,21.16,55764.1496314838,10.9223,10.9585,10.9171,10.9378,55764.1496
2008-12-08 12:30:00,21.16,21.18,21.13,21.14,50479.76637463496,10.9378,10.9481,10.9223,10.9275,50479.7664
2008-12-08 12:35:00,21.14,21.18,21.13,21.16,49367.264636351,10.9275,10.9481,10.9223,10.9378,49367.2646
2008-12-08 12:40:00,21.15,21.16,21.15,21.16,9734.390209984704,10.9326,10.9378,10.9326,10.9378,9734.3902
2008-12-08 12:45:00,21.15,21.21,21.15,21.17,62300.0973439021,10.9326,10.9637,10.9326,10.943,62300.0973
2008-12-08 12:50:00,21.17,21.21,21.07,21.08,76067.30635516619,10.943,10.9637,10.8913,10.8965,76067.3064
2008-12-08 12:55:00,21.08,21.15,21.06,21.12,31706.299541093034,10.8965,10.9326,10.8861,10.9171,31706.2995
2008-12-08 13:00:00,21.12,21.23,21.12,21.18,43665.69322764567,10.9171,10.974,10.9171,10.9481,43665.6932
2008-12-08 13:05:00,21.18,21.18,21.11,21.13,73703.24016131276,10.9481,10.9481,10.912,10.9223,73703.2402
2008-12-08 13:10:00,21.12,21.18,21.1,21.11,57154.77680433876,10.9171,10.9481,10.9068,10.912,57154.7768
2008-12-08 13:15:00,21.11,21.14,21.03,21.05,48950.07648449451,10.912,10.9275,10.8706,10.8809,48950.0765
2008-12-08 13:20:00,21.04,21.06,20.98,21.01,62161.03462661661,10.8758,10.8861,10.8448,10.8603,62161.0346
2008-12-08 13:25:00,21.03,21.08,21.0,21.02,97343.90209984704,10.8706,10.8965,10.8551,10.8654,97343.9021
2008-12-08 13:30:00,21.01,21.03,20.88,20.9,89556.38993185927,10.8603,10.8706,10.7931,10.8034,89556.3899
2008-12-08 13:35:00,20.9,21.0,20.89,21.0,84272.00667501043,10.8034,10.8551,10.7982,10.8551,84272.0067
2008-12-08 13:40:00,20.99,21.06,20.96,20.96,67028.22973160897,10.8499,10.8861,10.8344,10.8344,67028.2297
2008-12-08 13:45:00,20.96,20.96,20.88,20.9,63412.59908218607,10.8344,10.8344,10.7931,10.8034,63412.5991
2008-12-08 13:50:00,20.9,20.97,20.85,20.86,70365.73494646086,10.8034,10.8396,10.7776,10.7827,70365.7349
2008-12-08 13:55:00,20.87,20.93,20.81,20.9,50201.640940063975,10.7879,10.8189,10.7569,10.8034,50201.6409
2008-12-08 14:00:00,20.89,20.94,20.86,20.93,50340.70365734947,10.7982,10.8241,10.7827,10.8189,50340.7037
2008-12-08 14:05:00,20.93,20.97,20.93,20.93,47420.38659435406,10.8189,10.8396,10.8189,10.8189,47420.3866
2008-12-08 14:10:00,20.95,21.01,20.94,20.98,57154.77680433876,10.8293,10.8603,10.8241,10.8448,57154.7768
2008-12-08 14:15:00,20.98,21.03,20.96,20.99,46029.7594214991,10.8448,10.8706,10.8344,10.8499,46029.7594
2008-12-08 14:20:00,21.0,21.08,21.0,21.0,58128.21582533723,10.8551,10.8965,10.8551,10.8551,58128.2158
2008-12-08 14:25:00,21.01,21.06,21.0,21.04,55903.2123487693,10.8603,10.8861,10.8551,10.8758,55903.2123
2008-12-08 14:30:00,21.04,21.07,20.98,20.99,40884.43888193576,10.8758,10.8913,10.8448,10.8499,40884.4389
2008-12-08 14:35:00,20.98,21.02,20.95,21.0,47281.32387706856,10.8448,10.8654,10.8293,10.8551,47281.3239
2008-12-08 14:40:00,21.0,21.06,20.99,21.0,45751.63398692811,10.8551,10.8861,10.8499,10.8551,45751.634
2008-12-08 14:45:00,21.0,21.13,20.96,21.09,100959.53274926991,10.8551,10.9223,10.8344,10.9016,100959.5327
2008-12-08 14:50:00,21.08,21.11,21.01,21.08,91086.07982199972,10.8965,10.912,10.8603,10.8965,91086.0798
2008-12-08 14:55:00,21.09,21.13,21.04,21.13,94006.39688499512,10.9016,10.9223,10.8758,10.9223,94006.3969
2008-12-08 15:00:00,21.12,21.14,21.03,21.09,106243.91600611876,10.9171,10.9275,10.8706,10.9016,106243.916
2008-12-08 15:05:00,21.09,21.13,21.04,21.13,103879.84981226534,10.9016,10.9223,10.8758,10.9223,103879.8498
2008-12-08 15:10:00,21.12,21.16,21.09,21.11,124043.94381866224,10.9171,10.9378,10.9016,10.912,124043.9438
2008-12-08 15:15:00,21.11,21.14,21.03,21.05,135586.14935335837,10.912,10.9275,10.8706,10.8809,135586.1494
2008-12-08 15:20:00,21.06,21.08,20.95,20.98,134056.45946321794,10.8861,10.8965,10.8293,10.8448,134056.4595
2008-12-08 15:25:00,20.98,21.07,20.93,21.03,123070.50479766376,10.8448,10.8913,10.8189,10.8706,123070.5048
2008-12-08 15:30:00,21.03,21.06,20.95,21.03,158809.62314003616,10.8706,10.8861,10.8293,10.8706,158809.6231
2008-12-08 15:35:00,21.03,21.06,20.84,20.85,103879.84981226534,10.8706,10.8861,10.7724,10.7776,103879.8498
2008-12-08 15:40:00,20.85,20.98,20.84,20.86,133083.02044221945,10.7776,10.8448,10.7724,10.7827,133083.0204
2008-12-08 15:45:00,20.86,20.86,20.66,20.73,155750.24335975526,10.7827,10.7827,10.6794,10.7155,155750.2434
2008-12-08 15:50:00,20.74,20.88,20.73,20.83,191350.29898484217,10.7207,10.7931,10.7155,10.7672,191350.299
2008-12-08 15:55:00,20.83,20.93,20.77,20.84,372270.8941732722,10.7672,10.8189,10.7362,10.7724,372270.8942
2008-12-09 09:30:00,20.77,20.77,20.34,20.36,70782.92309831735,10.7362,10.7362,10.5139,10.5243,70782.9231
2008-12-09 09:35:00,20.39,20.58,20.36,20.56,64246.97538589904,10.5398,10.638,10.5243,10.6277,64246.9754
2008-12-09 09:40:00,20.57,20.57,20.45,20.57,47142.26115978307,10.6328,10.6328,10.5708,10.6328,47142.2612
2008-12-09 09:45:00,20.55,20.62,20.47,20.47,35043.80475594493,10.6225,10.6587,10.5811,10.5811,35043.8048
2008-12-09 09:50:00,20.47,20.54,20.34,20.34,195383.11778612155,10.5811,10.6173,10.5139,10.5139,195383.1178
2008-12-09 09:55:00,20.34,20.34,20.23,20.24,32262.550410235017,10.5139,10.5139,10.4571,10.4623,32262.5504
2008-12-09 10:00:00,20.24,20.49,20.24,20.45,56876.65136976777,10.4623,10.5915,10.4623,10.5708,56876.6514
2008-12-09 10:05:00,20.43,20.45,20.37,20.39,73981.36559588375,10.5605,10.5708,10.5294,10.5398,73981.3656
2008-12-09 10:10:00,20.39,20.42,20.36,20.42,99290.78014184398,10.5398,10.5553,10.5243,10.5553,99290.7801
2008-12-09 10:15:00,20.41,20.49,20.41,20.46,29481.296064525104,10.5501,10.5915,10.5501,10.576,29481.2961
2008-12-09 10:20:00,20.44,20.49,20.44,20.45,42831.316923932696,10.5656,10.5915,10.5656,10.5708,42831.3169
2008-12-09 10:25:00,20.44,20.47,20.39,20.42,31010.98595466556,10.5656,10.5811,10.5398,10.5553,31010.986
2008-12-09 10:30:00,20.42,20.5,20.42,20.49,61326.65832290363,10.5553,10.5966,10.5553,10.5915,61326.6583
2008-12-09 10:35:00,20.49,20.5,20.39,20.39,64386.03810318454,10.5915,10.5966,10.5398,10.5398,64386.0381
2008-12-09 10:40:00,20.39,20.49,20.39,20.47,69253.2332081769,10.5398,10.5915,10.5398,10.5811,69253.2332
2008-12-09 10:45:00,20.47,20.49,20.42,20.44,42970.37964121819,10.5811,10.5915,10.5553,10.5656,42970.3796
2008-12-09 10:50:00,20.44,20.49,20.42,20.43,35878.18105965791,10.5656,10.5915,10.5553,10.5605,35878.1811
2008-12-09 10:55:00,20.43,20.48,20.4,20.44,40745.37616465026,10.5605,10.5863,10.545,10.5656,40745.3762
2008-12-09 11:00:00,20.45,20.5,20.44,20.47,66889.16701432347,10.5708,10.5966,10.5656,10.5811,66889.167
2008-12-09 11:05:00,20.48,20.49,20.39,20.4,49645.39007092199,10.5863,10.5915,10.5398,10.545,49645.3901
2008-12-09 11:10:00,20.4,20.42,20.26,20.28,61187.59560561814,10.545,10.5553,10.4726,10.4829,61187.5956
2008-12-09 11:15:00,20.28,20.29,20.22,20.26,41579.75246836324,10.4829,10.4881,10.4519,10.4726,41579.7525
2008-12-09 11:20:00,20.27,20.3,20.16,20.16,38798.49812265332,10.4778,10.4933,10.4209,10.4209,38798.4981
2008-12-09 11:25:00,20.18,20.22,20.11,20.11,49367.264636351,10.4312,10.4519,10.3951,10.3951,49367.2646
2008-12-09 11:30:00,20.12,20.28,20.11,20.22,35878.18105965791,10.4002,10.4829,10.3951,10.4519,35878.1811
2008-12-09 11:35:00,20.21,20.27,20.16,20.19,27673.48073981365,10.4467,10.4778,10.4209,10.4364,27673.4807
2008-12-09 11:40:00,20.19,20.33,20.19,20.27,46446.94757335559,10.4364,10.5088,10.4364,10.4778,46446.9476
2008-12-09 11:45:00,20.28,20.36,20.28,20.34,32262.550410235017,10.4829,10.5243,10.4829,10.5139,32262.5504
2008-12-09 11:50:00,20.35,20.49,20.35,20.44,45890.6967042136,10.5191,10.5915,10.5191,10.5656,45890.6967
2008-12-09 11:55:00,20.44,20.48,20.44,20.45,37407.870949798365,10.5656,10.5863,10.5656,10.5708,37407.8709
2008-12-09 12:00:00,20.45,20.48,20.42,20.44,134334.5848977889,10.5708,10.5863,10.5553,10.5656,134334.5849
2008-12-09 12:05:00,20.44,20.49,20.44,20.44,28646.91976081213,10.5656,10.5915,10.5656,10.5656,28646.9198
2008-12-09 12:10:00,20.45,20.47,20.43,20.46,32679.738562091505,10.5708,10.5811,10.5605,10.576,32679.7386
2008-12-09 12:15:00,20.46,20.47,20.31,20.39,48115.70018078154,10.576,10.5811,10.4984,10.5398,48115.7002
2008-12-09 12:20:00,20.39,20.39,20.25,20.34,30732.860520094564,10.5398,10.5398,10.4674,10.5139,30732.8605
2008-12-09 12:25:00,20.34,20.36,20.3,20.33,22528.16020025032,10.5139,10.5243,10.4933,10.5088,22528.1602
2008-12-09 12:30:00,20.36,20.41,20.34,20.35,29620.3587818106,10.5243,10.5501,10.5139,10.5191,29620.3588
2008-12-09 12:35:00,20.35,20.39,20.34,20.35,45890.6967042136,10.5191,10.5398,10.5139,10.5191,45890.6967
2008-12-09 12:40:00,20.34,20.36,20.31,20.31,39910.999860937285,10.5139,10.5243,10.4984,10.4984,39910.9999
2008-12-09 12:45:00,20.31,20.32,20.26,20.28,25865.66541510221,10.4984,10.5036,10.4726,10.4829,25865.6654
2008-12-09 12:50:00,20.26,20.35,20.26,20.3,31289.111389236547,10.4726,10.5191,10.4726,10.4933,31289.1114
2008-12-09 12:55:00,20.3,20.3,20.16,20.21,31289.111389236547,10.4933,10.4933,10.4209,10.4467,31289.1114
2008-12-09 13:00:00,20.21,20.23,20.12,20.12,47142.26115978307,10.4467,10.4571,10.4002,10.4002,47142.2612
2008-12-09 13:05:00,20.13,20.21,20.13,20.19,32262.550410235017,10.4054,10.4467,10.4054,10.4364,32262.5504
2008-12-09 13:10:00,20.2,20.23,20.17,20.17,30871.923237380062,10.4416,10.4571,10.4261,10.4261,30871.9232
2008-12-09 13:15:00,20.15,20.15,20.06,20.08,19607.843137254906,10.4157,10.4157,10.3692,10.3795,19607.8431
2008-12-09 13:20:00,20.08,20.09,20.03,20.04,42275.06605479072,10.3795,10.3847,10.3537,10.3589,42275.0661
2008-12-09 13:25:00,20.04,20.06,19.97,19.98,39910.999860937285,10.3589,10.3692,10.3227,10.3279,39910.9999
2008-12-09 13:30:00,19.98,20.03,19.93,19.96,44917.25768321513,10.3279,10.3537,10.302,10.3175,44917.2577
2008-12-09 13:35:00,19.97,20.07,19.89,20.06,72034.48755388681,10.3227,10.3744,10.2813,10.3692,72034.4876
2008-12-09 13:40:00,20.06,20.13,20.04,20.08,35182.86747323043,10.3692,10.4054,10.3589,10.3795,35182.8675
2008-12-09 13:45:00,20.08,20.15,20.08,20.15,67862.60603532194,10.3795,10.4157,10.3795,10.4157,67862.606
2008-12-09 13:50:00,20.15,20.15,20.04,20.06,25587.539980531223,10.4157,10.4157,10.3589,10.3692,25587.54
2008-12-09 13:55:00,20.05,20.12,20.04,20.07,21137.53302739536,10.364,10.4002,10.3589,10.3744,21137.533
2008-12-09 14:00:00,20.07,20.07,19.96,19.99,26700.041718815188,10.3744,10.3744,10.3175,10.333,26700.0417
2008-12-09 14:05:00,20.0,20.03,19.96,20.02,108190.79404811571,10.3382,10.3537,10.3175,10.3485,108190.794
2008-12-09 14:10:00,20.02,20.04,19.98,20.01,39771.93714365179,10.3485,10.3589,10.3279,10.3434,39771.9371
2008-12-09 14:15:00,20.02,20.14,19.98,20.13,121401.7521902378,10.3485,10.4106,10.3279,10.4054,121401.7522
2008-12-09 14:20:00,20.14,20.14,19.93,19.98,68557.91962174942,10.4106,10.4106,10.302,10.3279,68557.9196
2008-12-09 14:25:00,19.98,19.99,19.95,19.98,47837.57474621054,10.3279,10.333,10.3123,10.3279,47837.5747
2008-12-09 14:30:00,19.97,20.05,19.93,20.03,82881.37950215548,10.3227,10.364,10.302,10.3537,82881.3795
2008-12-09 14:35:00,20.03,20.1,20.02,20.06,29342.23334723961,10.3537,10.3899,10.3485,10.3692,29342.2333
2008-12-09 14:40:00,20.08,20.12,20.08,20.09,18495.341398970937,10.3795,10.4002,10.3795,10.3847,18495.3414
2008-12-09 14:45:00,20.08,20.21,20.05,20.21,30454.73508552357,10.3795,10.4467,10.364,10.4467,30454.7351
2008-12-09 14:50:00,20.19,20.23,20.13,20.18,31984.424975664027,10.4364,10.4571,10.4054,10.4312,31984.425
2008-12-09 14:55:00,20.19,20.35,20.18,20.31,44221.94409678766,10.4364,10.5191,10.4312,10.4984,44221.9441
2008-12-09 15:00:00,20.31,20.42,20.26,20.29,43804.75594493117,10.4984,10.5553,10.4726,10.4881,43804.7559
2008-12-09 15:05:00,20.28,20.33,20.19,20.31,56737.58865248227,10.4829,10.5088,10.4364,10.4984,56737.5887
2008-12-09 15:10:00,20.31,20.31,20.14,20.22,85801.6965651509,10.4984,10.4984,10.4106,10.4519,85801.6966
2008-12-09 15:15:00,20.21,20.34,20.21,20.32,68557.91962174942,10.4467,10.5139,10.4467,10.5036,68557.9196
2008-12-09 15:20:00,20.31,20.32,20.19,20.24,123209.56751494925,10.4984,10.5036,10.4364,10.4623,123209.5675
2008-12-09 15:25:00,20.24,20.26,20.06,20.08,86357.94743429287,10.4623,10.4726,10.3692,10.3795,86357.9474
2008-12-09 15:30:00,20.08,20.14,20.01,20.06,95814.2122097066,10.3795,10.4106,10.3434,10.3692,95814.2122
2008-12-09 15:35:00,20.05,20.11,19.98,20.03,116256.43165067448,10.364,10.3951,10.3279,10.3537,116256.4317
2008-12-09 15:40:00,20.03,20.16,20.03,20.1,100125.15644555696,10.3537,10.4209,10.3537,10.3899,100125.1564
2008-12-09 15:45:00,20.11,20.17,20.05,20.08,199276.87387011544,10.3951,10.4261,10.364,10.3795,199276.8739
2008-12-09 15:50:00,20.1,20.2,20.08,20.16,352941.17647058825,10.3899,10.4416,10.3795,10.4209,352941.1765
2008-12-09 15:55:00,20.16,20.18,20.13,20.16,310387.98498122656,10.4209,10.4312,10.4054,10.4209,310387.985
2008-12-10 09:30:00,20.16,20.37,20.12,20.36,150326.7973856209,10.4209,10.5294,10.4002,10.5243,150326.7974
2008-12-10 09:35:00,20.35,20.56,20.21,20.44,100820.47003198444,10.5191,10.6277,10.4467,10.5656,100820.47
2008-12-10 09:40:00,20.41,20.46,20.32,20.33,69948.54679460438,10.5501,10.576,10.5036,10.5088,69948.5468
2008-12-10 09:45:00,20.34,20.35,20.25,20.31,156445.55694618274,10.5139,10.5191,10.4674,10.4984,156445.5569
2008-12-10 09:50:00,20.31,20.33,20.21,20.24,63273.536364900574,10.4984,10.5088,10.4467,10.4623,63273.5364
2008-12-10 09:55:00,20.25,20.26,20.11,20.12,74676.67918231123,10.4674,10.4726,10.3951,10.4002,74676.6792
2008-12-10 10:00:00,20.12,20.31,20.06,20.3,133917.39674593243,10.4002,10.4984,10.3692,10.4933,133917.3967
2008-12-10 10:05:00,20.28,20.37,20.26,20.29,44917.25768321513,10.4829,10.5294,10.4726,10.4881,44917.2577
2008-12-10 10:10:00,20.28,20.47,20.27,20.44,58406.34125990822,10.4829,10.5811,10.4778,10.5656,58406.3413
2008-12-10 10:15:00,20.45,20.65,20.44,20.64,75789.1809205952,10.5708,10.6742,10.5656,10.669,75789.1809
2008-12-10 10:20:00,20.65,20.74,20.61,20.73,202892.5045195384,10.6742,10.7207,10.6535,10.7155,202892.5045
2008-12-10 10:25:00,20.72,20.75,20.67,20.73,89278.26449728828,10.7104,10.7259,10.6845,10.7155,89278.2645
2008-12-10 10:30:00,20.72,20.84,20.72,20.8,80378.25059101655,10.7104,10.7724,10.7104,10.7517,80378.2506
2008-12-10 10:35:00,20.8,20.95,20.75,20.93,129467.38979279656,10.7517,10.8293,10.7259,10.8189,129467.3898
2008-12-10 10:40:00,20.93,21.03,20.93,20.95,112223.61284939508,10.8189,10.8706,10.8189,10.8293,112223.6128
2008-12-10 10:45:00,20.95,21.06,20.91,21.03,81351.68961201502,10.8293,10.8861,10.8086,10.8706,81351.6896
2008-12-10 10:50:00,21.02,21.06,20.93,20.98,166458.07259073845,10.8654,10.8861,10.8189,10.8448,166458.0726
2008-12-10 10:55:00,20.97,21.13,20.96,21.11,116395.49436795995,10.8396,10.9223,10.8344,10.912,116395.4944
2008-12-10 11:00:00,21.11,21.16,21.03,21.13,86775.13558614936,10.912,10.9378,10.8706,10.9223,86775.1356
2008-12-10 11:05:00,21.15,21.15,21.05,21.1,95536.0867751356,10.9326,10.9326,10.8809,10.9068,95536.0868
2008-12-10 11:10:00,21.09,21.14,21.04,21.14,69531.35864274789,10.9016,10.9275,10.8758,10.9275,69531.3586
2008-12-10 11:15:00,21.14,21.19,21.09,21.18,56737.58865248227,10.9275,10.9533,10.9016,10.9481,56737.5887
2008-12-10 11:20:00,21.18,21.21,21.12,21.21,62161.03462661661,10.9481,10.9637,10.9171,10.9637,62161.0346
2008-12-10 11:25:00,21.19,21.21,21.08,21.15,51175.079961062445,10.9533,10.9637,10.8965,10.9326,51175.08
2008-12-10 11:30:00,21.13,21.21,21.12,21.13,48532.88833263802,10.9223,10.9637,10.9171,10.9223,48532.8883
2008-12-10 11:35:00,21.14,21.16,21.03,21.04,94284.52231956614,10.9275,10.9378,10.8706,10.8758,94284.5223
2008-12-10 11:40:00,21.03,21.27,21.03,21.18,98595.4665554165,10.8706,10.9947,10.8706,10.9481,98595.4666
2008-12-10 11:45:00,21.18,21.25,21.18,21.24,30871.923237380062,10.9481,10.9843,10.9481,10.9792,30871.9232
2008-12-10 11:50:00,21.24,21.29,21.22,21.26,51175.079961062445,10.9792,11.005,10.9688,10.9895,51175.08
2008-12-10 11:55:00,21.26,21.26,21.22,21.25,37825.05910165485,10.9895,10.9895,10.9688,10.9843,37825.0591
2008-12-10 12:00:00,21.26,21.31,21.24,21.29,61604.78375747462,10.9895,11.0153,10.9792,11.005,61604.7838
2008-12-10 12:05:00,21.29,21.39,21.26,21.37,76901.68265887916,11.005,11.0567,10.9895,11.0464,76901.6827
2008-12-10 12:10:00,21.36,21.48,21.36,21.47,67445.41788346544,11.0412,11.1032,11.0412,11.0981,67445.4179
2008-12-10 12:15:00,21.47,21.49,21.36,21.37,54373.522458628846,11.0981,11.1084,11.0412,11.0464,54373.5225
2008-12-10 12:20:00,21.38,21.39,21.29,21.29,123487.69294952023,11.0515,11.0567,11.005,11.005,123487.6929
2008-12-10 12:25:00,21.3,21.31,21.18,21.23,136142.40022250035,11.0102,11.0153,10.9481,10.974,136142.4002
2008-12-10 12:30:00,21.21,21.24,21.16,21.24,80517.31330830205,10.9637,10.9792,10.9378,10.9792,80517.3133
2008-12-10 12:35:00,21.23,21.24,21.1,21.16,44082.88137950216,10.974,10.9792,10.9068,10.9378,44082.8814
2008-12-10 12:40:00,21.16,21.18,21.13,21.17,28925.04519538312,10.9378,10.9481,10.9223,10.943,28925.0452
2008-12-10 12:45:00,21.18,21.2,21.11,21.12,44082.88137950216,10.9481,10.9585,10.912,10.9171,44082.8814
2008-12-10 12:50:00,21.12,21.17,21.11,21.12,30454.73508552357,10.9171,10.943,10.912,10.9171,30454.7351
2008-12-10 12:55:00,21.13,21.13,21.05,21.08,38381.30997079684,10.9223,10.9223,10.8809,10.8965,38381.31
2008-12-10 13:00:00,21.08,21.15,21.07,21.12,50201.640940063975,10.8965,10.9326,10.8913,10.9171,50201.6409
2008-12-10 13:05:00,21.13,21.29,21.13,21.27,348769.29495202337,10.9223,11.005,10.9223,10.9947,348769.295
2008-12-10 13:10:00,21.27,21.42,21.26,21.4,109303.29578639969,10.9947,11.0722,10.9895,11.0619,109303.2958
2008-12-10 13:15:00,21.4,21.47,21.39,21.39,69809.48407731888,11.0619,11.0981,11.0567,11.0567,69809.4841
2008-12-10 13:20:00,21.4,21.45,21.4,21.43,109303.29578639969,11.0619,11.0877,11.0619,11.0774,109303.2958
2008-12-10 13:25:00,21.42,21.47,21.39,21.41,105270.4769851203,11.0722,11.0981,11.0567,11.067,105270.477
2008-12-10 13:30:00,21.41,21.47,21.31,21.31,89139.20178000278,11.067,11.0981,11.0153,11.0153,89139.2018
2008-12-10 13:35:00,21.32,21.34,21.24,21.29,76901.68265887916,11.0205,11.0309,10.9792,11.005,76901.6827
2008-12-10 13:40:00,21.29,21.34,21.26,21.29,76901.68265887916,11.005,11.0309,10.9895,11.005,76901.6827
2008-12-10 13:45:00,21.3,21.34,21.29,21.33,51314.14267834794,11.0102,11.0309,11.005,11.0257,51314.1427
2008-12-10 13:50:00,21.32,21.33,21.23,21.29,140870.5326102072,11.0205,11.0257,10.974,11.005,140870.5326
2008-12-10 13:55:00,21.29,21.31,21.23,21.27,116534.55708524544,11.005,11.0153,10.974,10.9947,116534.5571
2008-12-10 14:00:00,21.26,21.33,21.23,21.29,137672.0901126408,10.9895,11.0257,10.974,11.005,137672.0901
2008-12-10 14:05:00,21.29,21.38,21.27,21.35,99847.03101098596,11.005,11.0515,10.9947,11.036,99847.031
2008-12-10 14:10:00,21.36,21.41,21.35,21.38,58128.21582533723,11.0412,11.067,11.036,11.0515,58128.2158
2008-12-10 14:15:00,21.39,21.43,21.36,21.42,58406.34125990822,11.0567,11.0774,11.0412,11.0722,58406.3413
2008-12-10 14:20:00,21.42,21.45,21.34,21.44,189403.42094284523,11.0722,11.0877,11.0309,11.0825,189403.4209
2008-12-10 14:25:00,21.44,21.47,21.38,21.47,105687.66513697678,11.0825,11.0981,11.0515,11.0981,105687.6651
2008-12-10 14:30:00,21.47,21.47,21.38,21.41,68975.10777360591,11.0981,11.0981,11.0515,11.067,68975.1078
2008-12-10 14:35:00,21.41,21.47,21.38,21.45,92476.70699485469,11.067,11.0981,11.0515,11.0877,92476.707
2008-12-10 14:40:00,21.44,21.45,21.41,21.42,69670.42136003338,11.0825,11.0877,11.067,11.0722,69670.4214
2008-12-10 14:45:00,21.43,21.43,21.31,21.31,91642.33069114172,11.0774,11.0774,11.0153,11.0153,91642.3307
2008-12-10 14:50:00,21.31,21.43,21.28,21.39,92476.70699485469,11.0153,11.0774,10.9998,11.0567,92476.707
2008-12-10 14:55:00,21.39,21.44,21.35,21.41,97065.77666527603,11.0567,11.0825,11.036,11.067,97065.7767
2008-12-10 15:00:00,21.41,21.52,21.38,21.44,178417.46627729107,11.067,11.1239,11.0515,11.0825,178417.4663
2008-12-10 15:05:00,21.43,21.56,21.43,21.5,128911.13892365458,11.0774,11.1446,11.0774,11.1136,128911.1389
2008-12-10 15:10:00,21.49,21.51,21.41,21.5,83437.63037129746,11.1084,11.1187,11.067,11.1136,83437.6304
2008-12-10 15:15:00,21.5,21.52,21.39,21.39,96092.33764427758,11.1136,11.1239,11.0567,11.0567,96092.3376
2008-12-10 15:20:00,21.4,21.4,21.29,21.35,176609.65095257963,11.0619,11.0619,11.005,11.036,176609.651
2008-12-10 15:25:00,21.36,21.41,21.29,21.39,101237.65818384092,11.0412,11.067,11.005,11.0567,101237.6582
2008-12-10 15:30:00,21.4,21.41,21.26,21.29,138089.2782644973,11.0619,11.067,10.9895,11.005,138089.2783
2008-12-10 15:35:00,21.29,21.38,21.29,21.32,104157.97524683631,11.005,11.0515,11.005,11.0205,104157.9752
2008-12-10 15:40:00,21.33,21.47,21.33,21.38,116812.68251981644,11.0257,11.0981,11.0257,11.0515,116812.6825
2008-12-10 15:45:00,21.37,21.42,21.34,21.38,127937.69990265612,11.0464,11.0722,11.0309,11.0515,127937.6999
2008-12-10 15:50:00,21.39,21.46,21.37,21.43,198303.43484911692,11.0567,11.0929,11.0464,11.0774,198303.4348
2008-12-10 15:55:00,21.43,21.53,21.42,21.5,350577.11027673486,11.0774,11.1291,11.0722,11.1136,350577.1103
2008-12-11 09:30:00,21.37,21.37,21.11,21.31,88165.76275900431,11.0464,11.0464,10.912,11.0153,88165.7628
2008-12-11 09:35:00,21.3,21.36,21.14,21.36,96648.58851341956,11.0102,11.0412,10.9275,11.0412,96648.5885
2008-12-11 09:40:00,21.36,21.36,21.19,21.22,56181.33778334029,11.0412,11.0412,10.9533,10.9688,56181.3378
2008-12-11 09:45:00,21.21,21.36,21.21,21.32,65498.5398414685,10.9637,11.0412,10.9637,11.0205,65498.5398
2008-12-11 09:50:00,21.32,21.39,21.26,21.29,68836.0450563204,11.0205,11.0567,10.9895,11.005,68836.0451
2008-12-11 09:55:00,21.28,21.39,21.26,21.38,42970.37964121819,10.9998,11.0567,10.9895,11.0515,42970.3796
2008-12-11 10:00:00,21.38,21.41,21.32,21.38,65220.41440689752,11.0515,11.067,11.0205,11.0515,65220.4144
2008-12-11 10:05:00,21.38,21.43,21.29,21.4,102628.28535669588,11.0515,11.0774,11.005,11.0619,102628.2854
2008-12-11 10:10:00,21.41,21.54,21.38,21.49,69670.42136003338,11.067,11.1342,11.0515,11.1084,69670.4214
2008-12-11 10:15:00,21.49,21.56,21.45,21.52,80517.31330830205,11.1084,11.1446,11.0877,11.1239,80517.3133
2008-12-11 10:20:00,21.54,21.57,21.51,21.54,131553.330552079,11.1342,11.1497,11.1187,11.1342,131553.3306
2008-12-11 10:25:00,21.53,21.54,21.41,21.44,90947.01710471424,11.1291,11.1342,11.067,11.0825,90947.0171
2008-12-11 10:30:00,21.43,21.56,21.36,21.56,115143.9299123905,11.0774,11.1446,11.0412,11.1446,115143.9299
2008-12-11 10:35:00,21.54,21.56,21.32,21.36,76206.36907245168,11.1342,11.1446,11.0205,11.0412,76206.3691
2008-12-11 10:40:00,21.36,21.41,21.27,21.35,60770.40745376165,11.0412,11.067,10.9947,11.036,60770.4075
2008-12-11 10:45:00,21.35,21.36,21.29,21.29,44639.13224864414,11.036,11.0412,11.005,11.005,44639.1322
2008-12-11 10:50:00,21.28,21.31,21.24,21.26,54790.71061048533,10.9998,11.0153,10.9792,10.9895,54790.7106
2008-12-11 10:55:00,21.26,21.34,21.22,21.29,65637.602558754,10.9895,11.0309,10.9688,11.005,65637.6026
2008-12-11 11:00:00,21.28,21.29,21.19,21.21,60353.21930190516,10.9998,11.005,10.9533,10.9637,60353.2193
2008-12-11 11:05:00,21.21,21.28,21.2,21.26,35600.05562508692,10.9637,10.9998,10.9585,10.9895,35600.0556
2008-12-11 11:10:00,21.26,21.39,21.26,21.38,53261.02072034488,10.9895,11.0567,10.9895,11.0515,53261.0207
2008-12-11 11:15:00,21.39,21.39,21.21,21.21,39771.93714365179,11.0567,11.0567,10.9637,10.9637,39771.9371
2008-12-11 11:20:00,21.21,21.23,21.08,21.08,88722.0136281463,10.9637,10.974,10.8965,10.8965,88722.0136
2008-12-11 11:25:00,21.08,21.11,21.07,21.11,53678.208872201365,10.8965,10.912,10.8913,10.912,53678.2089
2008-12-11 11:30:00,21.1,21.21,21.09,21.21,43665.69322764567,10.9068,10.9637,10.9016,10.9637,43665.6932
2008-12-11 11:35:00,21.2,21.21,21.15,21.19,36712.557363370885,10.9585,10.9637,10.9326,10.9533,36712.5574
2008-12-11 11:40:00,21.2,21.24,21.13,21.2,54095.39702405786,10.9585,10.9792,10.9223,10.9585,54095.397
2008-12-11 11:45:00,21.2,21.2,21.11,21.16,53678.208872201365,10.9585,10.9585,10.912,10.9378,53678.2089
2008-12-11 11:50:00,21.16,21.18,21.06,21.11,66193.85342789599,10.9378,10.9481,10.8861,10.912,66193.8534
2008-12-11 11:55:00,21.11,21.31,21.11,21.28,175914.33736615215,10.912,11.0153,10.912,10.9998,175914.3374
2008-12-11 12:00:00,21.29,21.37,21.24,21.3,112779.86371853708,11.005,11.0464,10.9792,11.0102,112779.8637
2008-12-11 12:05:00,21.29,21.29,21.22,21.23,42692.2542066472,11.005,11.005,10.9688,10.974,42692.2542
2008-12-11 12:10:00,21.22,21.3,21.21,21.28,63412.59908218607,10.9688,11.0102,10.9637,10.9998,63412.5991
2008-12-11 12:15:00,21.28,21.31,21.21,21.22,93728.27145042414,10.9998,11.0153,10.9637,10.9688,93728.2715
2008-12-11 12:20:00,21.22,21.25,21.16,21.16,34348.49116951745,10.9688,10.9843,10.9378,10.9378,34348.4912
2008-12-11 12:25:00,21.16,21.16,21.1,21.11,38937.560839938815,10.9378,10.9378,10.9068,10.912,38937.5608
2008-12-11 12:30:00,21.12,21.18,21.11,21.13,53956.33430677236,10.9171,10.9481,10.912,10.9223,53956.3343
2008-12-11 12:35:00,21.13,21.17,21.06,21.06,79682.93700458908,10.9223,10.943,10.8861,10.8861,79682.937
2008-12-11 12:40:00,21.05,21.08,21.02,21.05,43804.75594493117,10.8809,10.8965,10.8654,10.8809,43804.7559
2008-12-11 12:45:00,21.04,21.06,20.99,21.0,53400.083437630376,10.8758,10.8861,10.8499,10.8551,53400.0834
2008-12-11 12:50:00,21.01,21.02,20.97,21.0,62439.1600611876,10.8603,10.8654,10.8396,10.8551,62439.1601
2008-12-11 12:55:00,21.01,21.07,21.0,21.05,54234.45974134335,10.8603,10.8913,10.8551,10.8809,54234.4597
2008-12-11 13:00:00,21.05,21.13,21.05,21.11,44917.25768321513,10.8809,10.9223,10.8809,10.912,44917.2577
2008-12-11 13:05:00,21.11,21.11,21.04,21.05,19746.9058545404,10.912,10.912,10.8758,10.8809,19746.9059
2008-12-11 13:10:00,21.06,21.08,20.98,20.98,28090.668891670142,10.8861,10.8965,10.8448,10.8448,28090.6689
2008-12-11 13:15:00,20.98,21.03,20.97,20.97,28646.91976081213,10.8448,10.8706,10.8396,10.8396,28646.9198
2008-12-11 13:20:00,20.98,20.98,20.82,20.85,72034.48755388681,10.8448,10.8448,10.7621,10.7776,72034.4876
2008-12-11 13:25:00,20.85,20.86,20.83,20.86,39632.874426366296,10.7776,10.7827,10.7672,10.7827,39632.8744
2008-12-11 13:30:00,20.87,20.89,20.83,20.83,48115.70018078154,10.7879,10.7982,10.7672,10.7672,48115.7002
2008-12-11 13:35:00,20.84,20.88,20.83,20.85,49228.20191906551,10.7724,10.7931,10.7672,10.7776,49228.2019
2008-12-11 13:40:00,20.85,20.85,20.82,20.83,47281.32387706856,10.7776,10.7776,10.7621,10.7672,47281.3239
2008-12-11 13:45:00,20.82,20.85,20.8,20.81,44082.88137950216,10.7621,10.7776,10.7517,10.7569,44082.8814
2008-12-11 13:50:00,20.8,20.85,20.8,20.83,32540.67584480601,10.7517,10.7776,10.7517,10.7672,32540.6758
2008-12-11 13:55:00,20.83,20.83,20.7,20.72,64803.22625504103,10.7672,10.7672,10.7,10.7104,64803.2263
2008-12-11 14:00:00,20.71,20.77,20.71,20.72,52148.51898206092,10.7052,10.7362,10.7052,10.7104,52148.519
2008-12-11 14:05:00,20.73,20.74,20.68,20.7,45612.57126964261,10.7155,10.7207,10.6897,10.7,45612.5713
2008-12-11 14:10:00,20.7,20.73,20.63,20.64,45334.44583507162,10.7,10.7155,10.6638,10.669,45334.4458
2008-12-11 14:15:00,20.63,20.7,20.63,20.67,41023.50159922125,10.6638,10.7,10.6638,10.6845,41023.5016
2008-12-11 14:20:00,20.67,20.69,20.61,20.63,52565.7071339174,10.6845,10.6949,10.6535,10.6638,52565.7071
2008-12-11 14:25:00,20.62,20.65,20.6,20.63,39771.93714365179,10.6587,10.6742,10.6483,10.6638,39771.9371
2008-12-11 14:30:00,20.63,20.73,20.59,20.72,80517.31330830205,10.6638,10.7155,10.6432,10.7104,80517.3133
2008-12-11 14:35:00,20.72,20.75,20.58,20.62,47420.38659435406,10.7104,10.7259,10.638,10.6587,47420.3866
2008-12-11 14:40:00,20.62,20.64,20.54,20.54,110972.04839382562,10.6587,10.669,10.6173,10.6173,110972.0484
2008-12-11 14:45:00,20.55,20.58,20.49,20.5,71200.11125017384,10.6225,10.638,10.5915,10.5966,71200.1113
2008-12-11 14:50:00,20.5,20.58,20.42,20.45,68001.66875260744,10.5966,10.638,10.5553,10.5708,68001.6688
2008-12-11 14:55:00,20.47,20.53,20.34,20.36,63273.536364900574,10.5811,10.6122,10.5139,10.5243,63273.5364
2008-12-11 15:00:00,20.36,20.36,20.24,20.3,117647.05882352944,10.5243,10.5243,10.4623,10.4933,117647.0588
2008-12-11 15:05:00,20.29,20.31,20.2,20.29,107078.29230983174,10.4881,10.4984,10.4416,10.4881,107078.2923
2008-12-11 15:10:00,20.29,20.3,20.17,20.28,122931.44208037826,10.4881,10.4933,10.4261,10.4829,122931.4421
2008-12-11 15:15:00,20.29,20.29,20.15,20.19,115004.867195105,10.4881,10.4881,10.4157,10.4364,115004.8672
2008-12-11 15:20:00,20.19,20.26,20.16,20.18,73703.24016131276,10.4364,10.4726,10.4209,10.4312,73703.2402
2008-12-11 15:25:00,20.18,20.24,20.17,20.21,152690.86357947436,10.4312,10.4623,10.4261,10.4467,152690.8636
2008-12-11 15:30:00,20.2,20.22,20.07,20.09,128215.8253372271,10.4416,10.4519,10.3744,10.3847,128215.8253
2008-12-11 15:35:00,20.1,20.11,19.99,20.01,201640.94006396885,10.3899,10.3951,10.333,10.3434,201640.9401
2008-12-11 15:40:00,20.01,20.18,19.95,20.16,247670.699485468,10.3434,10.4312,10.3123,10.4209,247670.6995
2008-12-11 15:45:00,20.16,20.31,20.16,20.27,272841.0513141427,10.4209,10.4984,10.4209,10.4778,272841.0513
2008-12-11 15:50:00,20.27,20.42,20.24,20.36,503685.1620080657,10.4778,10.5553,10.4623,10.5243,503685.162
2008-12-11 15:55:00,20.36,20.37,20.17,20.24,407314.6989292171,10.5243,10.5294,10.4261,10.4623,407314.6989
2008-12-12 09:30:00,19.78,19.78,19.55,19.68,68418.85690446392,10.2245,10.2245,10.1056,10.1728,68418.8569
2008-12-12 09:35:00,19.67,19.85,19.59,19.76,109859.54665554166,10.1676,10.2607,10.1263,10.2141,109859.5467
2008-12-12 09:40:00,19.75,19.86,19.7,19.76,119037.68599638436,10.209,10.2658,10.1831,10.2141,119037.686
2008-12-12 09:45:00,19.77,19.81,19.6,19.81,69670.42136003338,10.2193,10.24,10.1314,10.24,69670.4214
2008-12-12 09:50:00,19.79,19.81,19.62,19.72,215825.33722708945,10.2296,10.24,10.1418,10.1935,215825.3372
2008-12-12 09:55:00,19.72,19.84,19.61,19.71,149770.5465164789,10.1935,10.2555,10.1366,10.1883,149770.5465
2008-12-12 10:00:00,19.73,19.77,19.59,19.66,144068.9751077736,10.1986,10.2193,10.1263,10.1624,144068.9751
2008-12-12 10:05:00,19.67,19.74,19.55,19.57,162286.19107217356,10.1676,10.2038,10.1056,10.1159,162286.1911
2008-12-12 10:10:00,19.59,19.62,19.49,19.57,98039.21568627452,10.1263,10.1418,10.0746,10.1159,98039.2157
2008-12-12 10:15:00,19.58,19.62,19.52,19.62,62856.34821304409,10.1211,10.1418,10.0901,10.1418,62856.3482
2008-12-12 10:20:00,19.62,19.7,19.54,19.58,103184.53622583786,10.1418,10.1831,10.1004,10.1211,103184.5362
2008-12-12 10:25:00,19.6,19.66,19.57,19.65,66611.04157975248,10.1314,10.1624,10.1159,10.1573,66611.0416
2008-12-12 10:30:00,19.64,19.65,19.42,19.49,89417.32721457379,10.1521,10.1573,10.0384,10.0746,89417.3272
2008-12-12 10:35:00,19.47,19.67,19.47,19.65,77318.87081073565,10.0642,10.1676,10.0642,10.1573,77318.8708
2008-12-12 10:40:00,19.64,19.75,19.55,19.73,82047.0031984425,10.1521,10.209,10.1056,10.1986,82047.0032
2008-12-12 10:45:00,19.73,19.74,19.59,19.63,98039.21568627452,10.1986,10.2038,10.1263,10.1469,98039.2157
2008-12-12 10:50:00,19.63,19.77,19.61,19.77,53121.958003059386,10.1469,10.2193,10.1366,10.2193,53121.958
2008-12-12 10:55:00,19.78,19.8,19.68,19.75,134056.45946321794,10.2245,10.2348,10.1728,10.209,134056.4595
2008-12-12 11:00:00,19.75,19.75,19.69,19.72,82742.31678486998,10.209,10.209,10.178,10.1935,82742.3168
2008-12-12 11:05:00,19.72,19.75,19.69,19.74,115422.05534696148,10.1935,10.209,10.178,10.2038,115422.0553
2008-12-12 11:10:00,19.75,19.75,19.6,19.63,62439.1600611876,10.209,10.209,10.1314,10.1469,62439.1601
2008-12-12 11:15:00,19.63,19.7,19.6,19.68,49228.20191906551,10.1469,10.1831,10.1314,10.1728,49228.2019
2008-12-12 11:20:00,19.69,19.72,19.65,19.72,44082.88137950216,10.178,10.1935,10.1573,10.1935,44082.8814
2008-12-12 11:25:00,19.72,19.78,19.7,19.73,62439.1600611876,10.1935,10.2245,10.1831,10.1986,62439.1601
2008-12-12 11:30:00,19.73,19.78,19.69,19.77,69531.35864274789,10.1986,10.2245,10.178,10.2193,69531.3586
2008-12-12 11:35:00,19.76,19.78,19.59,19.59,54929.77332777083,10.2141,10.2245,10.1263,10.1263,54929.7733
2008-12-12 11:40:00,19.59,19.66,19.55,19.63,76623.55722430817,10.1263,10.1624,10.1056,10.1469,76623.5572
2008-12-12 11:45:00,19.62,19.68,19.62,19.67,44917.25768321513,10.1418,10.1728,10.1418,10.1676,44917.2577
2008-12-12 11:50:00,19.67,19.76,19.64,19.76,59101.6548463357,10.1676,10.2141,10.1521,10.2141,59101.6548
2008-12-12 11:55:00,19.75,19.75,19.7,19.71,54512.58517591434,10.209,10.209,10.1831,10.1883,54512.5852
2008-12-12 12:00:00,19.72,19.81,19.72,19.75,51453.20539563344,10.1935,10.24,10.1935,10.209,51453.2054
2008-12-12 12:05:00,19.74,19.8,19.7,19.76,54929.77332777083,10.2038,10.2348,10.1831,10.2141,54929.7733
2008-12-12 12:10:00,19.77,19.81,19.69,19.69,48950.07648449451,10.2193,10.24,10.178,10.178,48950.0765
2008-12-12 12:15:00,19.69,19.78,19.65,19.76,46864.13572521207,10.178,10.2245,10.1573,10.2141,46864.1357
2008-12-12 12:20:00,19.75,19.8,19.74,19.78,57850.09039076624,10.209,10.2348,10.2038,10.2245,57850.0904
2008-12-12 12:25:00,19.77,19.8,19.74,19.8,60214.15658461967,10.2193,10.2348,10.2038,10.2348,60214.1566
2008-12-12 12:30:00,19.8,19.89,19.75,19.89,36295.36921151439,10.2348,10.2813,10.209,10.2813,36295.3692
2008-12-12 12:35:00,19.88,19.96,19.88,19.93,41579.75246836324,10.2762,10.3175,10.2762,10.302,41579.7525
2008-12-12 12:40:00,19.93,19.98,19.93,19.95,34209.42845223196,10.302,10.3279,10.302,10.3123,34209.4285
2008-12-12 12:45:00,19.96,19.98,19.92,19.94,41857.87790293423,10.3175,10.3279,10.2968,10.3072,41857.8779
2008-12-12 12:50:00,19.96,20.11,19.95,20.1,42414.12877207621,10.3175,10.3951,10.3123,10.3899,42414.1288
2008-12-12 12:55:00,20.1,20.13,20.09,20.09,42831.316923932696,10.3899,10.4054,10.3847,10.3847,42831.3169
2008-12-12 13:00:00,20.09,20.13,20.06,20.06,52704.769851202895,10.3847,10.4054,10.3692,10.3692,52704.7699
2008-12-12 13:05:00,20.06,20.09,20.01,20.09,50896.95452649145,10.3692,10.3847,10.3434,10.3847,50896.9545
2008-12-12 13:10:00,20.09,20.13,20.04,20.08,79682.93700458908,10.3847,10.4054,10.3589,10.3795,79682.937
2008-12-12 13:15:00,20.06,20.13,20.06,20.08,57989.15310805174,10.3692,10.4054,10.3692,10.3795,57989.1531
2008-12-12 13:20:00,20.08,20.11,20.03,20.08,62717.2854957586,10.3795,10.3951,10.3537,10.3795,62717.2855
2008-12-12 13:25:00,20.08,20.1,19.96,20.06,133083.02044221945,10.3795,10.3899,10.3175,10.3692,133083.0204
2008-12-12 13:30:00,20.06,20.07,19.95,19.95,60770.40745376165,10.3692,10.3744,10.3123,10.3123,60770.4075
2008-12-12 13:35:00,19.95,19.96,19.88,19.93,51175.079961062445,10.3123,10.3175,10.2762,10.302,51175.08
2008-12-12 13:40:00,19.93,19.93,19.84,19.88,60492.28201919066,10.302,10.302,10.2555,10.2762,60492.282
2008-12-12 13:45:00,19.88,19.93,19.85,19.86,54095.39702405786,10.2762,10.302,10.2607,10.2658,54095.397
2008-12-12 13:50:00,19.85,19.91,19.81,19.89,46725.07300792658,10.2607,10.2917,10.24,10.2813,46725.073
2008-12-12 13:55:00,19.9,19.97,19.89,19.92,30037.546933667087,10.2865,10.3227,10.2813,10.2968,30037.5469
2008-12-12 14:00:00,19.92,20.08,19.9,20.08,47003.19844249757,10.2968,10.3795,10.2865,10.3795,47003.1984
2008-12-12 14:05:00,20.07,20.12,20.02,20.04,55903.2123487693,10.3744,10.4002,10.3485,10.3589,55903.2123
2008-12-12 14:10:00,20.04,20.11,19.98,20.02,51314.14267834794,10.3589,10.3951,10.3279,10.3485,51314.1427
2008-12-12 14:15:00,20.02,20.11,19.9,19.91,57850.09039076624,10.3485,10.3951,10.2865,10.2917,57850.0904
2008-12-12 14:20:00,19.91,19.91,19.8,19.9,56737.58865248227,10.2917,10.2917,10.2348,10.2865,56737.5887
2008-12-12 14:25:00,19.88,19.94,19.79,19.89,59240.7175636212,10.2762,10.3072,10.2296,10.2813,59240.7176
2008-12-12 14:30:00,19.88,19.89,19.75,19.85,85384.5084132944,10.2762,10.2813,10.209,10.2607,85384.5084
2008-12-12 14:35:00,19.85,20.04,19.83,20.01,94840.77318870812,10.2607,10.3589,10.2503,10.3434,94840.7732
2008-12-12 14:40:00,20.02,20.06,19.93,19.96,73146.98929217078,10.3485,10.3692,10.302,10.3175,73146.9893
2008-12-12 14:45:00,19.97,20.01,19.84,19.96,122375.19121123628,10.3227,10.3434,10.2555,10.3175,122375.1912
2008-12-12 14:50:00,19.97,20.16,19.96,20.07,78292.30983173412,10.3227,10.4209,10.3175,10.3744,78292.3098
2008-12-12 14:55:00,20.05,20.14,19.99,20.08,88722.0136281463,10.364,10.4106,10.333,10.3795,88722.0136
2008-12-12 15:00:00,20.08,20.27,20.08,20.11,79961.06243916007,10.3795,10.4778,10.3795,10.3951,79961.0624
2008-12-12 15:05:00,20.12,20.16,20.01,20.03,85662.63384786539,10.4002,10.4209,10.3434,10.3537,85662.6338
2008-12-12 15:10:00,20.02,20.04,19.93,20.03,81768.87776387151,10.3485,10.3589,10.302,10.3537,81768.8778
2008-12-12 15:15:00,20.02,20.11,19.89,19.89,96092.33764427758,10.3485,10.3951,10.2813,10.2813,96092.3376
2008-12-12 15:20:00,19.88,20.08,19.88,19.92,98456.403838131,10.2762,10.3795,10.2762,10.2968,98456.4038
2008-12-12 15:25:00,19.92,20.0,19.86,19.98,92754.83242942567,10.2968,10.3382,10.2658,10.3279,92754.8324
2008-12-12 15:30:00,19.97,19.99,19.88,19.96,116395.49436795995,10.3227,10.333,10.2762,10.3175,116395.4944
2008-12-12 15:35:00,19.96,20.08,19.88,20.0,94284.52231956614,10.3175,10.3795,10.2762,10.3382,94284.5223
2008-12-12 15:40:00,20.01,20.06,19.95,19.98,132665.83229036297,10.3434,10.3692,10.3123,10.3279,132665.8323
2008-12-12 15:45:00,19.98,20.01,19.87,19.95,134195.5221805034,10.3279,10.3434,10.271,10.3123,134195.5222
2008-12-12 15:50:00,19.95,20.05,19.92,19.96,156028.36879432626,10.3123,10.364,10.2968,10.3175,156028.3688
2008-12-12 15:55:00,19.97,20.07,19.85,20.06,240022.2500347657,10.3227,10.3744,10.2607,10.3692,240022.25
2008-12-15 09:30:00,20.06,20.45,20.03,20.36,860520.0945626479,10.3692,10.5708,10.3537,10.5243,860520.0946
2008-12-15 09:35:00,20.36,20.37,20.24,20.26,117507.99610624393,10.5243,10.5294,10.4623,10.4726,117507.9961
2008-12-15 09:40:00,20.28,20.29,20.05,20.21,87470.44917257685,10.4829,10.4881,10.364,10.4467,87470.4492
2008-12-15 09:45:00,20.21,20.36,20.19,20.31,58823.52941176471,10.4467,10.5243,10.4364,10.4984,58823.5294
2008-12-15 09:50:00,20.3,20.3,20.13,20.13,51453.20539563344,10.4933,10.4933,10.4054,10.4054,51453.2054
2008-12-15 09:55:00,20.14,20.15,19.99,20.03,95675.14949242109,10.4106,10.4157,10.333,10.3537,95675.1495
2008-12-15 10:00:00,20.03,20.11,19.96,20.06,122375.19121123628,10.3537,10.3951,10.3175,10.3692,122375.1912
2008-12-15 10:05:00,20.05,20.15,19.99,20.06,197190.933110833,10.364,10.4157,10.333,10.3692,197190.9331
2008-12-15 10:10:00,20.1,20.14,20.08,20.13,54651.64789319984,10.3899,10.4106,10.3795,10.4054,54651.6479
2008-12-15 10:15:00,20.12,20.16,20.06,20.12,47698.51202892505,10.4002,10.4209,10.3692,10.4002,47698.512
2008-12-15 10:20:00,20.13,20.16,20.06,20.11,77318.87081073565,10.4054,10.4209,10.3692,10.3951,77318.8708
2008-12-15 10:25:00,20.12,20.23,20.08,20.2,77179.80809345015,10.4002,10.4571,10.3795,10.4416,77179.8081
2008-12-15 10:30:00,20.19,20.22,20.1,20.1,54512.58517591434,10.4364,10.4519,10.3899,10.3899,54512.5852
2008-12-15 10:35:00,20.1,20.13,19.99,20.13,63273.536364900574,10.3899,10.4054,10.333,10.4054,63273.5364
2008-12-15 10:40:00,20.11,20.11,19.99,19.99,47281.32387706856,10.3951,10.3951,10.333,10.333,47281.3239
2008-12-15 10:45:00,19.99,20.03,19.89,19.92,47142.26115978307,10.333,10.3537,10.2813,10.2968,47142.2612
2008-12-15 10:50:00,19.92,19.97,19.9,19.94,69531.35864274789,10.2968,10.3227,10.2865,10.3072,69531.3586
2008-12-15 10:55:00,19.95,19.97,19.89,19.93,238770.68557919623,10.3123,10.3227,10.2813,10.302,238770.6856
2008-12-15 11:00:00,19.92,19.92,19.85,19.86,24475.03824224725,10.2968,10.2968,10.2607,10.2658,24475.0382
2008-12-15 11:05:00,19.87,19.97,19.83,19.93,48254.76289806704,10.271,10.3227,10.2503,10.302,48254.7629
2008-12-15 11:10:00,19.93,19.96,19.86,19.96,23779.724655819777,10.302,10.3175,10.2658,10.3175,23779.7247
2008-12-15 11:15:00,19.96,19.98,19.89,19.9,26004.72813238771,10.3175,10.3279,10.2813,10.2865,26004.7281
2008-12-15 11:20:00,19.89,19.98,19.88,19.91,34487.553886802954,10.2813,10.3279,10.2762,10.2917,34487.5539
2008-12-15 11:25:00,19.9,19.99,19.88,19.96,28646.91976081213,10.2865,10.333,10.2762,10.3175,28646.9198
2008-12-15 11:30:00,19.95,20.03,19.95,20.01,72451.6757057433,10.3123,10.3537,10.3123,10.3434,72451.6757
2008-12-15 11:35:00,20.0,20.04,19.94,19.98,22250.034765679324,10.3382,10.3589,10.3072,10.3279,22250.0348
2008-12-15 11:40:00,19.98,20.05,19.95,20.03,47142.26115978307,10.3279,10.364,10.3123,10.3537,47142.2612
2008-12-15 11:45:00,20.03,20.13,20.01,20.12,40189.12529550828,10.3537,10.4054,10.3434,10.4002,40189.1253
2008-12-15 11:50:00,20.12,20.21,20.11,20.18,74120.42831316925,10.4002,10.4467,10.3951,10.4312,74120.4283
2008-12-15 11:55:00,20.18,20.21,20.13,20.16,47420.38659435406,10.4312,10.4467,10.4054,10.4209,47420.3866
2008-12-15 12:00:00,20.16,20.17,20.09,20.13,55207.89876234182,10.4209,10.4261,10.3847,10.4054,55207.8988
2008-12-15 12:05:00,20.12,20.24,20.11,20.21,47837.57474621054,10.4002,10.4623,10.3951,10.4467,47837.5747
2008-12-15 12:10:00,20.23,20.29,20.22,20.23,39910.999860937285,10.4571,10.4881,10.4519,10.4571,39910.9999
2008-12-15 12:15:00,20.23,20.24,20.15,20.24,33653.17758308998,10.4571,10.4623,10.4157,10.4623,33653.1776
2008-12-15 12:20:00,20.24,20.31,20.24,20.27,30732.860520094564,10.4623,10.4984,10.4623,10.4778,30732.8605
2008-12-15 12:25:00,20.26,20.27,20.23,20.26,20025.03128911139,10.4726,10.4778,10.4571,10.4726,20025.0313
2008-12-15 12:30:00,20.26,20.28,20.21,20.23,51036.01724377695,10.4726,10.4829,10.4467,10.4571,51036.0172
2008-12-15 12:35:00,20.24,20.31,20.21,20.26,93032.95786399666,10.4623,10.4984,10.4467,10.4726,93032.9579
2008-12-15 12:40:00,20.25,20.29,20.18,20.18,49784.45278820748,10.4674,10.4881,10.4312,10.4312,49784.4528
2008-12-15 12:45:00,20.16,20.2,20.11,20.11,20025.03128911139,10.4209,10.4416,10.3951,10.3951,20025.0313
2008-12-15 12:50:00,20.1,20.19,20.1,20.19,41162.564316506745,10.3899,10.4364,10.3899,10.4364,41162.5643
2008-12-15 12:55:00,20.18,20.19,20.1,20.12,29342.23334723961,10.4312,10.4364,10.3899,10.4002,29342.2333
2008-12-15 13:00:00,20.11,20.13,20.03,20.04,34348.49116951745,10.3951,10.4054,10.3537,10.3589,34348.4912
2008-12-15 13:05:00,20.03,20.06,19.92,19.93,47698.51202892505,10.3537,10.3692,10.2968,10.302,47698.512
2008-12-15 13:10:00,19.93,20.0,19.93,19.99,26700.041718815188,10.302,10.3382,10.302,10.333,26700.0417
2008-12-15 13:15:00,19.99,20.07,19.99,20.07,33514.114865804484,10.333,10.3744,10.333,10.3744,33514.1149
2008-12-15 13:20:00,20.07,20.16,20.06,20.13,43943.81866221666,10.3744,10.4209,10.3692,10.4054,43943.8187
2008-12-15 13:25:00,20.15,20.22,20.14,20.16,29481.296064525104,10.4157,10.4519,10.4106,10.4209,29481.2961
2008-12-15 13:30:00,20.17,20.24,20.15,20.23,25726.60269781672,10.4261,10.4623,10.4157,10.4571,25726.6027
2008-12-15 13:35:00,20.22,20.25,20.21,20.23,58962.59212905021,10.4519,10.4674,10.4467,10.4571,58962.5921
2008-12-15 13:40:00,20.23,20.32,20.23,20.24,112084.5501321096,10.4571,10.5036,10.4571,10.4623,112084.5501
2008-12-15 13:45:00,20.24,20.29,20.21,20.29,32957.8639966625,10.4623,10.4881,10.4467,10.4881,32957.864
2008-12-15 13:50:00,20.28,20.3,20.21,20.28,37825.05910165485,10.4829,10.4933,10.4467,10.4829,37825.0591
2008-12-15 13:55:00,20.26,20.27,20.21,20.24,21276.595744680853,10.4726,10.4778,10.4467,10.4623,21276.5957
2008-12-15 14:00:00,20.25,20.35,20.22,20.28,28229.73160895564,10.4674,10.5191,10.4519,10.4829,28229.7316
2008-12-15 14:05:00,20.27,20.29,20.25,20.29,24057.85009039077,10.4778,10.4881,10.4674,10.4881,24057.8501
2008-12-15 14:10:00,20.29,20.33,20.19,20.19,35739.118342372414,10.4881,10.5088,10.4364,10.4364,35739.1183
2008-12-15 14:15:00,20.19,20.23,20.18,20.23,30593.79780280907,10.4364,10.4571,10.4312,10.4571,30593.7978
2008-12-15 14:20:00,20.24,20.3,20.21,20.24,35182.86747323043,10.4623,10.4933,10.4467,10.4623,35182.8675
2008-12-15 14:25:00,20.26,20.31,20.16,20.16,36434.431928799895,10.4726,10.4984,10.4209,10.4209,36434.4319
2008-12-15 14:30:00,20.16,20.24,20.13,20.24,57432.90223890975,10.4209,10.4623,10.4054,10.4623,57432.9022
2008-12-15 14:35:00,20.24,20.25,20.17,20.24,41023.50159922125,10.4623,10.4674,10.4261,10.4623,41023.5016
2008-12-15 14:40:00,20.23,20.25,20.1,20.1,75232.93005145321,10.4571,10.4674,10.3899,10.3899,75232.9301
2008-12-15 14:45:00,20.1,20.19,20.08,20.16,64803.22625504103,10.3899,10.4364,10.3795,10.4209,64803.2263
2008-12-15 14:50:00,20.14,20.16,20.07,20.07,40467.25073007927,10.4106,10.4209,10.3744,10.3744,40467.2507
2008-12-15 14:55:00,20.08,20.08,20.01,20.02,31567.23682380754,10.3795,10.3795,10.3434,10.3485,31567.2368
2008-12-15 15:00:00,20.02,20.03,19.98,19.98,75232.93005145321,10.3485,10.3537,10.3279,10.3279,75232.9301
2008-12-15 15:05:00,19.99,20.07,19.98,20.01,59518.84299819219,10.333,10.3744,10.3279,10.3434,59518.843
2008-12-15 15:10:00,20.01,20.02,19.93,19.99,82047.0031984425,10.3434,10.3485,10.302,10.333,82047.0032
2008-12-15 15:15:00,19.98,20.01,19.9,19.92,103462.66166040883,10.3279,10.3434,10.2865,10.2968,103462.6617
2008-12-15 15:20:00,19.92,19.99,19.9,19.99,87053.26102072035,10.2968,10.333,10.2865,10.333,87053.261
2008-12-15 15:25:00,19.99,20.04,19.98,20.03,85523.5711305799,10.333,10.3589,10.3279,10.3537,85523.5711
2008-12-15 15:30:00,20.03,20.08,19.98,20.07,99568.90557641497,10.3537,10.3795,10.3279,10.3744,99568.9056
2008-12-15 15:35:00,20.07,20.3,20.07,20.19,131970.5187039355,10.3744,10.4933,10.3744,10.4364,131970.5187
2008-12-15 15:40:00,20.17,20.31,20.11,20.23,818523.1539424281,10.4261,10.4984,10.3951,10.4571,818523.1539
2008-12-15 15:45:00,20.22,20.31,20.2,20.26,222500.3476567932,10.4519,10.4984,10.4416,10.4726,222500.3477
2008-12-15 15:50:00,20.26,20.29,20.15,20.18,224725.3511333612,10.4726,10.4881,10.4157,10.4312,224725.3511
2008-12-15 15:55:00,20.18,20.23,20.18,20.22,231400.36156306497,10.4312,10.4571,10.4312,10.4519,231400.3616
2008-12-16 09:30:00,20.41,20.65,20.2,20.32,67445.41788346544,10.5501,10.6742,10.4416,10.5036,67445.4179
2008-12-16 09:35:00,20.33,20.67,20.33,20.67,60631.34473647615,10.5088,10.6845,10.5088,10.6845,60631.3447
2008-12-16 09:40:00,20.65,20.67,20.55,20.61,71756.36211931582,10.6742,10.6845,10.6225,10.6535,71756.3621
2008-12-16 09:45:00,20.62,20.7,20.56,20.57,53956.33430677236,10.6587,10.7,10.6277,10.6328,53956.3343
2008-12-16 09:50:00,20.56,20.58,20.4,20.48,54373.522458628846,10.6277,10.638,10.545,10.5863,54373.5225
2008-12-16 09:55:00,20.48,20.56,20.47,20.53,46307.88485607009,10.5863,10.6277,10.5811,10.6122,46307.8849
2008-12-16 10:00:00,20.53,20.6,20.47,20.57,57154.77680433876,10.6122,10.6483,10.5811,10.6328,57154.7768
2008-12-16 10:05:00,20.55,20.58,20.47,20.55,57711.02767348074,10.6225,10.638,10.5811,10.6225,57711.0277
2008-12-16 10:10:00,20.55,20.59,20.51,20.57,49506.327353636494,10.6225,10.6432,10.6018,10.6328,49506.3274
2008-12-16 10:15:00,20.57,20.59,20.52,20.52,44500.06953135865,10.6328,10.6432,10.607,10.607,44500.0695
2008-12-16 10:20:00,20.52,20.55,20.48,20.52,26421.916284244195,10.607,10.6225,10.5863,10.607,26421.9163
2008-12-16 10:25:00,20.51,20.54,20.46,20.46,36017.243776943404,10.6018,10.6173,10.576,10.576,36017.2438
2008-12-16 10:30:00,20.44,20.51,20.44,20.49,16826.58879154499,10.5656,10.6018,10.5656,10.5915,16826.5888
2008-12-16 10:35:00,20.47,20.51,20.42,20.47,30593.79780280907,10.5811,10.6018,10.5553,10.5811,30593.7978
2008-12-16 10:40:00,20.47,20.5,20.42,20.45,42553.19148936171,10.5811,10.5966,10.5553,10.5708,42553.1915
2008-12-16 10:45:00,20.45,20.52,20.44,20.51,42692.2542066472,10.5708,10.607,10.5656,10.6018,42692.2542
2008-12-16 10:50:00,20.51,20.59,20.51,20.55,40745.37616465026,10.6018,10.6432,10.6018,10.6225,40745.3762
2008-12-16 10:55:00,20.55,20.72,20.54,20.72,114309.55360867752,10.6225,10.7104,10.6173,10.7104,114309.5536
2008-12-16 11:00:00,20.71,20.75,20.67,20.72,162703.37922403004,10.7052,10.7259,10.6845,10.7104,162703.3792
2008-12-16 11:05:00,20.71,20.75,20.65,20.65,63690.724516757065,10.7052,10.7259,10.6742,10.6742,63690.7245
2008-12-16 11:10:00,20.66,20.7,20.64,20.64,38381.30997079684,10.6794,10.7,10.669,10.669,38381.31
2008-12-16 11:15:00,20.64,20.7,20.62,20.68,53261.02072034488,10.669,10.7,10.6587,10.6897,53261.0207
2008-12-16 11:20:00,20.68,20.77,20.67,20.77,35321.93019051592,10.6897,10.7362,10.6845,10.7362,35321.9302
2008-12-16 11:25:00,20.77,20.81,20.72,20.8,31150.04867195105,10.7362,10.7569,10.7104,10.7517,31150.0487
2008-12-16 11:30:00,20.8,20.86,20.76,20.77,70226.67222917537,10.7517,10.7827,10.731,10.7362,70226.6722
2008-12-16 11:35:00,20.77,20.82,20.74,20.82,59379.78028090669,10.7362,10.7621,10.7207,10.7621,59379.7803
2008-12-16 11:40:00,20.81,20.84,20.77,20.82,64664.163537755536,10.7569,10.7724,10.7362,10.7621,64664.1635
2008-12-16 11:45:00,20.83,20.87,20.82,20.85,62021.97190933112,10.7672,10.7879,10.7621,10.7776,62021.9719
2008-12-16 11:50:00,20.85,20.88,20.8,20.85,78709.49798359061,10.7776,10.7931,10.7517,10.7776,78709.498
2008-12-16 11:55:00,20.85,20.89,20.8,20.81,66054.7907106105,10.7776,10.7982,10.7517,10.7569,66054.7907
2008-12-16 12:00:00,20.81,20.81,20.76,20.78,25309.41454596023,10.7569,10.7569,10.731,10.7414,25309.4145
2008-12-16 12:05:00,20.77,20.8,20.72,20.79,31845.362258378533,10.7362,10.7517,10.7104,10.7466,31845.3623
2008-12-16 12:10:00,20.78,20.87,20.78,20.87,38381.30997079684,10.7414,10.7879,10.7414,10.7879,38381.31
2008-12-16 12:15:00,20.87,20.97,20.87,20.93,105965.79057154778,10.7879,10.8396,10.7879,10.8189,105965.7906
2008-12-16 12:20:00,20.92,21.0,20.9,20.98,83437.63037129746,10.8138,10.8551,10.8034,10.8448,83437.6304
2008-12-16 12:25:00,20.98,21.0,20.96,20.98,41718.81518564873,10.8448,10.8551,10.8344,10.8448,41718.8152
2008-12-16 12:30:00,20.98,21.0,20.95,20.98,72451.6757057433,10.8448,10.8551,10.8293,10.8448,72451.6757
2008-12-16 12:35:00,20.97,20.98,20.87,20.92,54790.71061048533,10.8396,10.8448,10.7879,10.8138,54790.7106
2008-12-16 12:40:00,20.92,20.95,20.92,20.93,92754.83242942567,10.8138,10.8293,10.8138,10.8189,92754.8324
2008-12-16 12:45:00,20.93,21.08,20.93,20.98,150465.86010290642,10.8189,10.8965,10.8189,10.8448,150465.8601
2008-12-16 12:50:00,20.98,21.03,20.96,21.0,56042.2750660548,10.8448,10.8706,10.8344,10.8551,56042.2751
2008-12-16 12:55:00,21.0,21.03,20.94,20.95,131553.330552079,10.8551,10.8706,10.8241,10.8293,131553.3306
2008-12-16 13:00:00,20.95,21.01,20.87,20.89,90251.70351828675,10.8293,10.8603,10.7879,10.7982,90251.7035
2008-12-16 13:05:00,20.89,20.9,20.88,20.9,49923.51550549298,10.7982,10.8034,10.7931,10.8034,49923.5155
2008-12-16 13:10:00,20.9,20.9,20.87,20.88,30315.67236823808,10.8034,10.8034,10.7879,10.7931,30315.6724
2008-12-16 13:15:00,20.88,20.92,20.83,20.9,49089.13920178001,10.7931,10.8138,10.7672,10.8034,49089.1392
2008-12-16 13:20:00,20.89,20.95,20.88,20.94,73007.92657488528,10.7982,10.8293,10.7931,10.8241,73007.9266
2008-12-16 13:25:00,20.94,20.98,20.93,20.96,32679.738562091505,10.8241,10.8448,10.8189,10.8344,32679.7386
2008-12-16 13:30:00,20.95,21.02,20.93,20.96,68418.85690446392,10.8293,10.8654,10.8189,10.8344,68418.8569
2008-12-16 13:35:00,20.96,21.06,20.95,21.01,83854.81852315395,10.8344,10.8861,10.8293,10.8603,83854.8185
2008-12-16 13:40:00,21.0,21.03,20.98,20.98,88304.82547628981,10.8551,10.8706,10.8448,10.8448,88304.8255
2008-12-16 13:45:00,20.98,21.01,20.93,20.93,63551.66179947156,10.8448,10.8603,10.8189,10.8189,63551.6618
2008-12-16 13:50:00,20.94,20.99,20.91,20.93,63829.78723404256,10.8241,10.8499,10.8086,10.8189,63829.7872
2008-12-16 13:55:00,20.92,20.93,20.88,20.93,51870.39354748992,10.8138,10.8189,10.7931,10.8189,51870.3935
2008-12-16 14:00:00,20.93,20.93,20.86,20.89,22945.3483521068,10.8189,10.8189,10.7827,10.7982,22945.3484
2008-12-16 14:05:00,20.89,20.96,20.84,20.86,53400.083437630376,10.7982,10.8344,10.7724,10.7827,53400.0834
2008-12-16 14:10:00,20.88,20.97,20.85,20.91,44221.94409678766,10.7931,10.8396,10.7776,10.8086,44221.9441
2008-12-16 14:15:00,20.93,20.97,20.91,20.93,47698.51202892505,10.8189,10.8396,10.8086,10.8189,47698.512
2008-12-16 14:20:00,20.93,21.29,20.9,21.05,237658.18384091227,10.8189,11.005,10.8034,10.8809,237658.1838
2008-12-16 14:25:00,21.03,21.18,21.0,21.11,233625.3650396329,10.8706,10.9481,10.8551,10.912,233625.365
2008-12-16 14:30:00,21.1,21.34,21.08,21.24,141426.7834793492,10.9068,11.0309,10.8965,10.9792,141426.7835
2008-12-16 14:35:00,21.24,21.3,21.16,21.24,105548.60241969128,10.9792,11.0102,10.9378,10.9792,105548.6024
2008-12-16 14:40:00,21.23,21.26,21.03,21.08,115978.30621610348,10.974,10.9895,10.8706,10.8965,115978.3062
2008-12-16 14:45:00,21.07,21.09,20.92,21.06,128215.8253372271,10.8913,10.9016,10.8138,10.8861,128215.8253
2008-12-16 14:50:00,21.06,21.21,21.01,21.2,79543.87428730358,10.8861,10.9637,10.8603,10.9585,79543.8743
2008-12-16 14:55:00,21.2,21.21,21.08,21.16,75093.86733416772,10.9585,10.9637,10.8965,10.9378,75093.8673
2008-12-16 15:00:00,21.19,21.21,20.99,21.03,99429.84285912948,10.9533,10.9637,10.8499,10.8706,99429.8429
2008-12-16 15:05:00,21.06,21.29,21.03,21.21,118898.62327909889,10.8861,11.005,10.8706,10.9637,118898.6233
2008-12-16 15:10:00,21.2,21.39,21.18,21.37,111667.3619802531,10.9585,11.0567,10.9481,11.0464,111667.362
2008-12-16 15:15:00,21.38,21.52,21.37,21.44,158253.37227089418,11.0515,11.1239,11.0464,11.0825,158253.3723
2008-12-16 15:20:00,21.45,21.55,21.43,21.48,133083.02044221945,11.0877,11.1394,11.0774,11.1032,133083.0204
2008-12-16 15:25:00,21.47,21.52,21.42,21.46,94840.77318870812,11.0981,11.1239,11.0722,11.0929,94840.7732
2008-12-16 15:30:00,21.47,21.5,21.36,21.44,128911.13892365458,11.0981,11.1136,11.0412,11.0825,128911.1389
2008-12-16 15:35:00,21.45,21.46,21.33,21.41,138784.59185092477,11.0877,11.0929,11.0257,11.067,138784.5919
2008-12-16 15:40:00,21.39,21.41,21.3,21.41,188986.23279098875,11.0567,11.067,11.0102,11.067,188986.2328
2008-12-16 15:45:00,21.41,21.46,21.24,21.26,150743.98553747742,11.067,11.0929,10.9792,10.9895,150743.9855
2008-12-16 15:50:00,21.26,21.49,21.26,21.49,263662.9119733,10.9895,11.1084,10.9895,11.1084,263662.912
2008-12-16 15:55:00,21.49,21.57,21.47,21.52,254067.5844806008,11.1084,11.1497,11.0981,11.1239,254067.5845
2008-12-17 09:30:00,21.21,21.36,21.17,21.31,53261.02072034488,10.9637,11.0412,10.943,11.0153,53261.0207
2008-12-17 09:35:00,21.29,21.43,21.16,21.33,46307.88485607009,11.005,11.0774,10.9378,11.0257,46307.8849
2008-12-17 09:40:00,21.34,21.4,21.28,21.35,50618.82909192046,11.0309,11.0619,10.9998,11.036,50618.8291
2008-12-17 09:45:00,21.36,21.5,21.34,21.49,87609.51188986233,11.0412,11.1136,11.0309,11.1084,87609.5119
2008-12-17 09:50:00,21.49,21.51,21.42,21.44,58545.40397719372,11.1084,11.1187,11.0722,11.0825,58545.404
2008-12-17 09:55:00,21.44,21.51,21.38,21.49,52009.45626477542,11.0825,11.1187,11.0515,11.1084,52009.4563
2008-12-17 10:00:00,21.49,21.57,21.49,21.53,120150.18773466836,11.1084,11.1497,11.1084,11.1291,120150.1877
2008-12-17 10:05:00,21.53,21.53,21.43,21.5,80100.12515644556,11.1291,11.1291,11.0774,11.1136,80100.1252
2008-12-17 10:10:00,21.51,21.53,21.41,21.43,49228.20191906551,11.1187,11.1291,11.067,11.0774,49228.2019
2008-12-17 10:15:00,21.44,21.49,21.41,21.41,38937.560839938815,11.0825,11.1084,11.067,11.067,38937.5608
2008-12-17 10:20:00,21.42,21.45,21.36,21.37,36017.243776943404,11.0722,11.0877,11.0412,11.0464,36017.2438
2008-12-17 10:25:00,21.37,21.55,21.33,21.54,82603.2540675845,11.0464,11.1394,11.0257,11.1342,82603.2541
2008-12-17 10:30:00,21.54,21.56,21.5,21.53,97761.09025170351,11.1342,11.1446,11.1136,11.1291,97761.0903
2008-12-17 10:35:00,21.54,21.57,21.52,21.56,68418.85690446392,11.1342,11.1497,11.1239,11.1446,68418.8569
2008-12-17 10:40:00,21.54,21.64,21.53,21.55,204005.0062578223,11.1342,11.1859,11.1291,11.1394,204005.0063
2008-12-17 10:45:00,21.57,21.59,21.48,21.52,77040.74537616466,11.1497,11.1601,11.1032,11.1239,77040.7454
2008-12-17 10:50:00,21.51,21.57,21.49,21.53,103184.53622583786,11.1187,11.1497,11.1084,11.1291,103184.5362
2008-12-17 10:55:00,21.54,21.59,21.49,21.49,58128.21582533723,11.1342,11.1601,11.1084,11.1084,58128.2158
2008-12-17 11:00:00,21.49,21.55,21.47,21.48,76901.68265887916,11.1084,11.1394,11.0981,11.1032,76901.6827
2008-12-17 11:05:00,21.49,21.55,21.49,21.55,150465.86010290642,11.1084,11.1394,11.1084,11.1394,150465.8601
2008-12-17 11:10:00,21.54,21.55,21.5,21.52,91503.2679738562,11.1342,11.1394,11.1136,11.1239,91503.268
2008-12-17 11:15:00,21.52,21.54,21.47,21.52,81212.62689472953,11.1239,11.1342,11.0981,11.1239,81212.6269
2008-12-17 11:20:00,21.53,21.54,21.47,21.47,47003.19844249757,11.1291,11.1342,11.0981,11.0981,47003.1984
2008-12-17 11:25:00,21.47,21.54,21.47,21.54,103879.84981226534,11.0981,11.1342,11.0981,11.1342,103879.8498
2008-12-17 11:30:00,21.54,21.55,21.44,21.46,82603.2540675845,11.1342,11.1394,11.0825,11.0929,82603.2541
2008-12-17 11:35:00,21.46,21.51,21.44,21.48,49784.45278820748,11.0929,11.1187,11.0825,11.1032,49784.4528
2008-12-17 11:40:00,21.47,21.52,21.47,21.5,30732.860520094564,11.0981,11.1239,11.0981,11.1136,30732.8605
2008-12-17 11:45:00,21.5,21.55,21.5,21.51,44500.06953135865,11.1136,11.1394,11.1136,11.1187,44500.0695
2008-12-17 11:50:00,21.52,21.54,21.47,21.47,158948.68585732166,11.1239,11.1342,11.0981,11.0981,158948.6859
2008-12-17 11:55:00,21.48,21.54,21.47,21.52,27673.48073981365,11.1032,11.1342,11.0981,11.1239,27673.4807
2008-12-17 12:00:00,21.52,21.52,21.45,21.45,36295.36921151439,11.1239,11.1239,11.0877,11.0877,36295.3692
2008-12-17 12:05:00,21.47,21.54,21.45,21.51,64107.91266861355,11.0981,11.1342,11.0877,11.1187,64107.9127
2008-12-17 12:10:00,21.52,21.56,21.49,21.5,94562.64775413711,11.1239,11.1446,11.1084,11.1136,94562.6478
2008-12-17 12:15:00,21.51,21.54,21.49,21.52,32957.8639966625,11.1187,11.1342,11.1084,11.1239,32957.864
2008-12-17 12:20:00,21.52,21.54,21.49,21.53,43248.50507578919,11.1239,11.1342,11.1084,11.1291,43248.5051
2008-12-17 12:25:00,21.53,21.54,21.49,21.51,76206.36907245168,11.1291,11.1342,11.1084,11.1187,76206.3691
2008-12-17 12:30:00,21.52,21.54,21.5,21.52,100820.47003198444,11.1239,11.1342,11.1136,11.1239,100820.47
2008-12-17 12:35:00,21.52,21.54,21.52,21.54,146572.10401891253,11.1239,11.1342,11.1239,11.1342,146572.104
2008-12-17 12:40:00,21.54,21.56,21.51,21.52,90529.82895285774,11.1342,11.1446,11.1187,11.1239,90529.829
2008-12-17 12:45:00,21.52,21.54,21.52,21.54,68975.10777360591,11.1239,11.1342,11.1239,11.1342,68975.1078
2008-12-17 12:50:00,21.54,21.68,21.54,21.64,72173.55027117231,11.1342,11.2066,11.1342,11.1859,72173.5503
2008-12-17 12:55:00,21.64,21.67,21.61,21.62,35321.93019051592,11.1859,11.2014,11.1704,11.1756,35321.9302
2008-12-17 13:00:00,21.62,21.62,21.56,21.61,43526.63051036018,11.1756,11.1756,11.1446,11.1704,43526.6305
2008-12-17 13:05:00,21.62,21.69,21.59,21.69,36156.3064942289,11.1756,11.2118,11.1601,11.2118,36156.3065
2008-12-17 13:10:00,21.68,21.75,21.66,21.67,48671.95104992352,11.2066,11.2428,11.1963,11.2014,48671.951
2008-12-17 13:15:00,21.67,21.72,21.64,21.68,49645.39007092199,11.2014,11.2273,11.1859,11.2066,49645.3901
2008-12-17 13:20:00,21.7,21.85,21.69,21.84,50062.57822277848,11.2169,11.2945,11.2118,11.2893,50062.5782
2008-12-17 13:25:00,21.83,21.84,21.81,21.82,36295.36921151439,11.2841,11.2893,11.2738,11.279,36295.3692
2008-12-17 13:30:00,21.81,21.9,21.8,21.87,70087.60951188987,11.2738,11.3203,11.2686,11.3048,70087.6095
2008-12-17 13:35:00,21.86,22.0,21.85,22.0,67028.22973160897,11.2996,11.372,11.2945,11.372,67028.2297
2008-12-17 13:40:00,22.0,22.03,21.93,22.01,77040.74537616466,11.372,11.3875,11.3358,11.3772,77040.7454
2008-12-17 13:45:00,22.02,22.14,22.0,22.08,98873.59198998749,11.3824,11.4444,11.372,11.4134,98873.592
2008-12-17 13:50:00,22.08,22.08,22.0,22.08,61465.72104018913,11.4134,11.4134,11.372,11.4134,61465.721
2008-12-17 13:55:00,22.08,22.1,22.01,22.02,72868.86385759979,11.4134,11.4237,11.3772,11.3824,72868.8639
2008-12-17 14:00:00,22.01,22.08,22.0,22.05,50479.76637463496,11.3772,11.4134,11.372,11.3979,50479.7664
2008-12-17 14:05:00,22.07,22.12,22.03,22.11,69392.29592546239,11.4082,11.434,11.3875,11.4289,69392.2959
2008-12-17 14:10:00,22.1,22.14,22.06,22.14,70365.73494646086,11.4237,11.4444,11.403,11.4444,70365.7349
2008-12-17 14:15:00,22.13,22.14,22.03,22.05,109998.60937282717,11.4392,11.4444,11.3875,11.3979,109998.6094
2008-12-17 14:20:00,22.05,22.08,21.95,22.0,50618.82909192046,11.3979,11.4134,11.3462,11.372,50618.8291
2008-12-17 14:25:00,22.0,22.01,21.86,21.86,66193.85342789599,11.372,11.3772,11.2996,11.2996,66193.8534
2008-12-17 14:30:00,21.85,21.96,21.78,21.79,79961.06243916007,11.2945,11.3513,11.2583,11.2635,79961.0624
2008-12-17 14:35:00,21.79,21.88,21.79,21.88,85801.6965651509,11.2635,11.31,11.2635,11.31,85801.6966
2008-12-17 14:40:00,21.85,21.93,21.84,21.9,54790.71061048533,11.2945,11.3358,11.2893,11.3203,54790.7106
2008-12-17 14:45:00,21.9,21.98,21.85,21.98,78570.43526630511,11.3203,11.3617,11.2945,11.3617,78570.4353
2008-12-17 14:50:00,21.98,22.02,21.94,21.97,56598.525935196776,11.3617,11.3824,11.341,11.3565,56598.5259
2008-12-17 14:55:00,21.96,22.07,21.95,22.03,69392.29592546239,11.3513,11.4082,11.3462,11.3875,69392.2959
2008-12-17 15:00:00,22.03,22.19,22.03,22.16,194131.5533305521,11.3875,11.4702,11.3875,11.4547,194131.5533
2008-12-17 15:05:00,22.16,22.22,22.11,22.12,190237.7972465582,11.4547,11.4857,11.4289,11.434,190237.7972
2008-12-17 15:10:00,22.11,22.17,22.04,22.13,103184.53622583786,11.4289,11.4599,11.3927,11.4392,103184.5362
2008-12-17 15:15:00,22.14,22.27,22.13,22.26,182589.34779585595,11.4444,11.5116,11.4392,11.5064,182589.3478
2008-12-17 15:20:00,22.25,22.27,22.18,22.2,138367.4036990683,11.5012,11.5116,11.4651,11.4754,138367.4037
2008-12-17 15:25:00,22.21,22.21,22.05,22.09,83298.56765401196,11.4806,11.4806,11.3979,11.4185,83298.5677
2008-12-17 15:30:00,22.1,22.1,21.98,21.98,128493.95077179807,11.4237,11.4237,11.3617,11.3617,128493.9508
2008-12-17 15:35:00,21.98,22.08,21.97,22.0,102489.22263941038,11.3617,11.4134,11.3565,11.372,102489.2226
2008-12-17 15:40:00,22.0,22.08,21.99,22.06,191211.2362675567,11.372,11.4134,11.3668,11.403,191211.2363
2008-12-17 15:45:00,22.06,22.23,22.04,22.23,174523.7101932972,11.403,11.4909,11.3927,11.4909,174523.7102
2008-12-17 15:50:00,22.22,22.22,22.07,22.09,155611.18064246976,11.4857,11.4857,11.4082,11.4185,155611.1806
2008-12-17 15:55:00,22.09,22.1,21.96,21.98,236684.7448199138,11.4185,11.4237,11.3513,11.3617,236684.7448
2008-12-18 09:30:00,22.02,22.03,21.67,21.99,145181.47684605757,11.3824,11.3875,11.2014,11.3668,145181.4768
2008-12-18 09:35:00,21.98,22.05,21.92,22.04,149492.42108190796,11.3617,11.3979,11.3307,11.3927,149492.4211
2008-12-18 09:40:00,22.02,22.05,21.93,22.0,42831.316923932696,11.3824,11.3979,11.3358,11.372,42831.3169
2008-12-18 09:45:00,21.99,22.0,21.9,21.96,62717.2854957586,11.3668,11.372,11.3203,11.3513,62717.2855
2008-12-18 09:50:00,21.96,21.96,21.85,21.9,81768.87776387151,11.3513,11.3513,11.2945,11.3203,81768.8778
2008-12-18 09:55:00,21.9,22.0,21.88,21.95,58823.52941176471,11.3203,11.372,11.31,11.3462,58823.5294
2008-12-18 10:00:00,21.95,22.02,21.92,21.93,98734.529272702,11.3462,11.3824,11.3307,11.3358,98734.5293
2008-12-18 10:05:00,21.93,21.95,21.89,21.93,19746.9058545404,11.3358,11.3462,11.3152,11.3358,19746.9059
2008-12-18 10:10:00,21.93,21.99,21.89,21.89,102906.41079126688,11.3358,11.3668,11.3152,11.3152,102906.4108
2008-12-18 10:15:00,21.9,21.95,21.81,21.82,32123.48769294952,11.3203,11.3462,11.2738,11.279,32123.4877
2008-12-18 10:20:00,21.83,21.88,21.78,21.84,39493.8117090808,11.2841,11.31,11.2583,11.2893,39493.8117
2008-12-18 10:25:00,21.84,21.98,21.83,21.93,24196.912807676264,11.2893,11.3617,11.2841,11.3358,24196.9128
2008-12-18 10:30:00,21.94,22.0,21.9,21.98,44639.13224864414,11.341,11.372,11.3203,11.3617,44639.1322
2008-12-18 10:35:00,21.98,22.02,21.97,22.0,92059.5188429982,11.3617,11.3824,11.3565,11.372,92059.5188
2008-12-18 10:40:00,22.0,22.05,21.99,22.05,30037.546933667087,11.372,11.3979,11.3668,11.3979,30037.5469
2008-12-18 10:45:00,22.03,22.03,21.96,21.98,29064.107912668616,11.3875,11.3875,11.3513,11.3617,29064.1079
2008-12-18 10:50:00,21.99,22.1,21.98,22.08,63134.47364761508,11.3668,11.4237,11.3617,11.4134,63134.4736
2008-12-18 10:55:00,22.08,22.11,22.05,22.06,28507.85704352664,11.4134,11.4289,11.3979,11.403,28507.857
2008-12-18 11:00:00,22.06,22.1,22.05,22.09,43526.63051036018,11.403,11.4237,11.3979,11.4185,43526.6305
2008-12-18 11:05:00,22.09,22.11,22.05,22.08,32679.738562091505,11.4185,11.4289,11.3979,11.4134,32679.7386
2008-12-18 11:10:00,22.08,22.08,22.01,22.03,37129.74551522737,11.4134,11.4134,11.3772,11.3875,37129.7455
2008-12-18 11:15:00,22.02,22.08,22.01,22.06,38520.37268808233,11.3824,11.4134,11.3772,11.403,38520.3727
2008-12-18 11:20:00,22.05,22.13,22.03,22.13,40606.313447364766,11.3979,11.4392,11.3875,11.4392,40606.3134
2008-12-18 11:25:00,22.11,22.16,22.08,22.16,47281.32387706856,11.4289,11.4547,11.4134,11.4547,47281.3239
2008-12-18 11:30:00,22.17,22.24,22.16,22.2,53121.958003059386,11.4599,11.4961,11.4547,11.4754,53121.958
2008-12-18 11:35:00,22.21,22.21,22.14,22.2,44082.88137950216,11.4806,11.4806,11.4444,11.4754,44082.8814
2008-12-18 11:40:00,22.19,22.22,22.18,22.22,33931.30301766097,11.4702,11.4857,11.4651,11.4857,33931.303
2008-12-18 11:45:00,22.22,22.29,22.21,22.29,90668.89167014325,11.4857,11.5219,11.4806,11.5219,90668.8917
2008-12-18 11:50:00,22.28,22.34,22.25,22.26,71895.42483660132,11.5167,11.5478,11.5012,11.5064,71895.4248
2008-12-18 11:55:00,22.26,22.28,22.21,22.28,20859.40759282437,11.5064,11.5167,11.4806,11.5167,20859.4076
2008-12-18 12:00:00,22.28,22.31,22.18,22.22,23362.53650396329,11.5167,11.5323,11.4651,11.4857,23362.5365
2008-12-18 12:05:00,22.22,22.22,22.17,22.21,15435.961618690031,11.4857,11.4857,11.4599,11.4806,15435.9616
2008-12-18 12:10:00,22.21,22.24,22.2,22.23,29620.3587818106,11.4806,11.4961,11.4754,11.4909,29620.3588
2008-12-18 12:15:00,22.22,22.23,22.19,22.21,25448.477263245724,11.4857,11.4909,11.4702,11.4806,25448.4773
2008-12-18 12:20:00,22.21,22.22,22.1,22.14,22806.285634821303,11.4806,11.4857,11.4237,11.4444,22806.2856
2008-12-18 12:25:00,22.13,22.13,22.08,22.11,30315.67236823808,11.4392,11.4392,11.4134,11.4289,30315.6724
2008-12-18 12:30:00,22.11,22.14,22.08,22.08,23640.66193853428,11.4289,11.4444,11.4134,11.4134,23640.6619
2008-12-18 12:35:00,22.1,22.14,22.08,22.08,14045.334445835071,11.4237,11.4444,11.4134,11.4134,14045.3344
2008-12-18 12:40:00,22.1,22.14,22.08,22.13,19607.843137254906,11.4237,11.4444,11.4134,11.4392,19607.8431
2008-12-18 12:45:00,22.13,22.13,22.11,22.13,13628.146293978583,11.4392,11.4392,11.4289,11.4392,13628.1463
2008-12-18 12:50:00,22.13,22.14,22.08,22.1,15992.212487832014,11.4392,11.4444,11.4134,11.4237,15992.2125
2008-12-18 12:55:00,22.09,22.11,22.08,22.1,14740.648032262552,11.4185,11.4289,11.4134,11.4237,14740.648
2008-12-18 13:00:00,22.11,22.14,22.08,22.09,19190.65498539841,11.4289,11.4444,11.4134,11.4185,19190.655
2008-12-18 13:05:00,22.1,22.14,22.09,22.11,26978.16715338618,11.4237,11.4444,11.4185,11.4289,26978.1672
2008-12-18 13:10:00,22.12,22.15,22.11,22.13,16965.651508830484,11.434,11.4495,11.4289,11.4392,16965.6515
2008-12-18 13:15:00,22.13,22.16,22.09,22.1,18495.341398970937,11.4392,11.4547,11.4185,11.4237,18495.3414
2008-12-18 13:20:00,22.11,22.11,22.0,22.04,112779.86371853708,11.4289,11.4289,11.372,11.3927,112779.8637
2008-12-18 13:25:00,22.04,22.07,22.04,22.06,26560.979001529693,11.3927,11.4082,11.3927,11.403,26560.979
2008-12-18 13:30:00,22.07,22.09,22.05,22.08,25309.41454596023,11.4082,11.4185,11.3979,11.4134,25309.4145
2008-12-18 13:35:00,22.08,22.11,22.05,22.08,32262.550410235017,11.4134,11.4289,11.3979,11.4134,32262.5504
2008-12-18 13:40:00,22.08,22.08,22.04,22.05,15157.836184119038,11.4134,11.4134,11.3927,11.3979,15157.8362
2008-12-18 13:45:00,22.05,22.06,22.03,22.04,68557.91962174942,11.3979,11.403,11.3875,11.3927,68557.9196
2008-12-18 13:50:00,22.05,22.1,22.03,22.05,35182.86747323043,11.3979,11.4237,11.3875,11.3979,35182.8675
2008-12-18 13:55:00,22.06,22.08,22.03,22.04,20720.34487553887,11.403,11.4134,11.3875,11.3927,20720.3449
2008-12-18 14:00:00,22.04,22.08,21.99,22.0,54095.39702405786,11.3927,11.4134,11.3668,11.372,54095.397
2008-12-18 14:05:00,22.0,22.01,21.95,21.95,22667.22291753581,11.372,11.3772,11.3462,11.3462,22667.2229
2008-12-18 14:10:00,21.95,21.98,21.94,21.97,18078.15324711445,11.3462,11.3617,11.341,11.3565,18078.1532
2008-12-18 14:15:00,21.97,21.97,21.84,21.84,22110.97204839383,11.3565,11.3565,11.2893,11.2893,22110.972
2008-12-18 14:20:00,21.85,21.87,21.7,21.75,70226.67222917537,11.2945,11.3048,11.2169,11.2428,70226.6722
2008-12-18 14:25:00,21.74,21.82,21.74,21.8,62300.0973439021,11.2376,11.279,11.2376,11.2686,62300.0973
2008-12-18 14:30:00,21.8,21.82,21.75,21.75,40745.37616465026,11.2686,11.279,11.2428,11.2428,40745.3762
2008-12-18 14:35:00,21.76,21.8,21.75,21.78,25865.66541510221,11.248,11.2686,11.2428,11.2583,25865.6654
2008-12-18 14:40:00,21.79,21.82,21.76,21.77,58406.34125990822,11.2635,11.279,11.248,11.2531,58406.3413
2008-12-18 14:45:00,21.77,21.88,21.73,21.85,56320.40050062579,11.2531,11.31,11.2324,11.2945,56320.4005
2008-12-18 14:50:00,21.84,21.94,21.82,21.92,38798.49812265332,11.2893,11.341,11.279,11.3307,38798.4981
2008-12-18 14:55:00,21.92,21.95,21.87,21.9,38103.18453622584,11.3307,11.3462,11.3048,11.3203,38103.1845
2008-12-18 15:00:00,21.9,21.9,21.8,21.82,74120.42831316925,11.3203,11.3203,11.2686,11.279,74120.4283
2008-12-18 15:05:00,21.82,21.82,21.68,21.71,38937.560839938815,11.279,11.279,11.2066,11.2221,38937.5608
2008-12-18 15:10:00,21.71,21.72,21.54,21.56,85801.6965651509,11.2221,11.2273,11.1342,11.1446,85801.6966
2008-12-18 15:15:00,21.57,21.6,21.55,21.59,48115.70018078154,11.1497,11.1652,11.1394,11.1601,48115.7002
2008-12-18 15:20:00,21.59,21.59,21.26,21.32,132804.89500764845,11.1601,11.1601,10.9895,11.0205,132804.895
2008-12-18 15:25:00,21.32,21.35,21.26,21.33,105826.72785426228,11.0205,11.036,10.9895,11.0257,105826.7279
2008-12-18 15:30:00,21.31,21.52,21.29,21.48,80517.31330830205,11.0153,11.1239,11.005,11.1032,80517.3133
2008-12-18 15:35:00,21.47,21.65,21.47,21.59,115422.05534696148,11.0981,11.1911,11.0981,11.1601,115422.0553
2008-12-18 15:40:00,21.57,21.64,21.48,21.48,134751.7730496454,11.1497,11.1859,11.1032,11.1032,134751.773
2008-12-18 15:45:00,21.49,21.63,21.48,21.6,116673.61980253096,11.1084,11.1808,11.1032,11.1652,116673.6198
2008-12-18 15:50:00,21.58,21.66,21.54,21.56,142400.22250034768,11.1549,11.1963,11.1342,11.1446,142400.2225
2008-12-18 15:55:00,21.55,21.62,21.54,21.61,126129.88457794466,11.1394,11.1756,11.1342,11.1704,126129.8846
2008-12-19 09:30:00,21.73,22.04,21.44,21.85,1807954.3874287305,11.2324,11.3927,11.0825,11.2945,1807954.3874
2008-12-19 09:35:00,21.81,21.93,21.75,21.81,51731.33083020442,11.2738,11.3358,11.2428,11.2738,51731.3308
2008-12-19 09:40:00,21.81,21.81,21.64,21.77,54512.58517591434,11.2738,11.2738,11.1859,11.2531,54512.5852
2008-12-19 09:45:00,21.8,21.98,21.77,21.93,105409.5397024058,11.2686,11.3617,11.2531,11.3358,105409.5397
2008-12-19 09:50:00,21.97,22.0,21.9,21.92,31150.04867195105,11.3565,11.372,11.3203,11.3307,31150.0487
2008-12-19 09:55:00,21.91,22.05,21.91,21.97,41162.564316506745,11.3255,11.3979,11.3255,11.3565,41162.5643
2008-12-19 10:00:00,21.95,21.98,21.9,21.98,41440.68975107774,11.3462,11.3617,11.3203,11.3617,41440.6898
2008-12-19 10:05:00,21.96,22.01,21.94,22.0,49784.45278820748,11.3513,11.3772,11.341,11.372,49784.4528
2008-12-19 10:10:00,22.0,22.02,21.95,21.98,49923.51550549298,11.372,11.3824,11.3462,11.3617,49923.5155
2008-12-19 10:15:00,21.99,22.06,21.99,22.0,46586.01029064108,11.3668,11.403,11.3668,11.372,46586.0103
2008-12-19 10:20:00,22.01,22.2,22.01,22.19,60631.34473647615,11.3772,11.4754,11.3772,11.4702,60631.3447
2008-12-19 10:25:00,22.2,22.23,22.14,22.2,267973.85620915034,11.4754,11.4909,11.4444,11.4754,267973.8562
2008-12-19 10:30:00,22.21,22.23,22.17,22.22,49367.264636351,11.4806,11.4909,11.4599,11.4857,49367.2646
2008-12-19 10:35:00,22.21,22.23,22.16,22.18,34348.49116951745,11.4806,11.4909,11.4547,11.4651,34348.4912
2008-12-19 10:40:00,22.18,22.23,22.15,22.21,38242.24725351133,11.4651,11.4909,11.4495,11.4806,38242.2473
2008-12-19 10:45:00,22.21,22.21,21.98,22.0,55486.02419691281,11.4806,11.4806,11.3617,11.372,55486.0242
2008-12-19 10:50:00,22.0,22.08,21.98,22.06,28090.668891670142,11.372,11.4134,11.3617,11.403,28090.6689
2008-12-19 10:55:00,22.08,22.08,21.98,21.99,46446.94757335559,11.4134,11.4134,11.3617,11.3668,46446.9476
2008-12-19 11:00:00,22.0,22.05,21.95,22.03,45890.6967042136,11.372,11.3979,11.3462,11.3875,45890.6967
2008-12-19 11:05:00,22.03,22.04,21.94,21.95,26978.16715338618,11.3875,11.3927,11.341,11.3462,26978.1672
2008-12-19 11:10:00,21.95,21.99,21.94,21.97,26421.916284244195,11.3462,11.3668,11.341,11.3565,26421.9163
2008-12-19 11:15:00,21.97,21.99,21.95,21.96,36434.431928799895,11.3565,11.3668,11.3462,11.3513,36434.4319
2008-12-19 11:20:00,21.95,22.03,21.95,22.0,105131.4142678348,11.3462,11.3875,11.3462,11.372,105131.4143
2008-12-19 11:25:00,21.99,22.03,21.95,22.02,61326.65832290363,11.3668,11.3875,11.3462,11.3824,61326.6583
2008-12-19 11:30:00,22.02,22.08,21.98,21.98,48950.07648449451,11.3824,11.4134,11.3617,11.3617,48950.0765
2008-12-19 11:35:00,21.98,22.0,21.94,21.98,43248.50507578919,11.3617,11.372,11.341,11.3617,43248.5051
2008-12-19 11:40:00,21.97,22.04,21.96,22.0,69670.42136003338,11.3565,11.3927,11.3513,11.372,69670.4214
2008-12-19 11:45:00,22.0,22.05,21.98,22.04,41162.564316506745,11.372,11.3979,11.3617,11.3927,41162.5643
2008-12-19 11:50:00,22.03,22.03,21.96,22.0,38242.24725351133,11.3875,11.3875,11.3513,11.372,38242.2473
2008-12-19 11:55:00,22.0,22.03,21.92,21.95,54651.64789319984,11.372,11.3875,11.3307,11.3462,54651.6479
2008-12-19 12:00:00,21.94,21.95,21.8,21.81,57571.96495619525,11.341,11.3462,11.2686,11.2738,57571.965
2008-12-19 12:05:00,21.81,21.82,21.76,21.78,54234.45974134335,11.2738,11.279,11.248,11.2583,54234.4597
2008-12-19 12:10:00,21.8,21.9,21.8,21.82,34765.679321373944,11.2686,11.3203,11.2686,11.279,34765.6793
2008-12-19 12:15:00,21.82,21.83,21.74,21.79,38242.24725351133,11.279,11.2841,11.2376,11.2635,38242.2473
2008-12-19 12:20:00,21.78,21.78,21.72,21.77,27117.22987067168,11.2583,11.2583,11.2273,11.2531,27117.2299
2008-12-19 12:25:00,21.77,21.82,21.76,21.8,25309.41454596023,11.2531,11.279,11.248,11.2686,25309.4145
2008-12-19 12:30:00,21.8,21.84,21.75,21.77,47420.38659435406,11.2686,11.2893,11.2428,11.2531,47420.3866
2008-12-19 12:35:00,21.76,21.83,21.75,21.82,29759.421499096094,11.248,11.2841,11.2428,11.279,29759.4215
2008-12-19 12:40:00,21.82,21.97,21.82,21.95,85662.63384786539,11.279,11.3565,11.279,11.3462,85662.6338
2008-12-19 12:45:00,21.93,21.96,21.88,21.9,48115.70018078154,11.3358,11.3513,11.31,11.3203,48115.7002
2008-12-19 12:50:00,21.9,21.9,21.83,21.86,37825.05910165485,11.3203,11.3203,11.2841,11.2996,37825.0591
2008-12-19 12:55:00,21.87,21.91,21.87,21.89,25865.66541510221,11.3048,11.3255,11.3048,11.3152,25865.6654
2008-12-19 13:00:00,21.9,21.97,21.9,21.96,36017.243776943404,11.3203,11.3565,11.3203,11.3513,36017.2438
2008-12-19 13:05:00,21.97,21.99,21.93,21.97,30176.60965095258,11.3565,11.3668,11.3358,11.3565,30176.6097
2008-12-19 13:10:00,21.98,22.03,21.93,22.01,35739.118342372414,11.3617,11.3875,11.3358,11.3772,35739.1183
2008-12-19 13:15:00,22.0,22.08,22.0,22.05,38103.18453622584,11.372,11.4134,11.372,11.3979,38103.1845
2008-12-19 13:20:00,22.05,22.06,22.03,22.03,39354.748991795306,11.3979,11.403,11.3875,11.3875,39354.749
2008-12-19 13:25:00,22.04,22.08,22.02,22.08,42136.003337505215,11.3927,11.4134,11.3824,11.4134,42136.0033
2008-12-19 13:30:00,22.08,22.16,22.08,22.12,42692.2542066472,11.4134,11.4547,11.4134,11.434,42692.2542
2008-12-19 13:35:00,22.12,22.14,22.09,22.14,22250.034765679324,11.434,11.4444,11.4185,11.4444,22250.0348
2008-12-19 13:40:00,22.15,22.17,22.08,22.09,45195.38311778613,11.4495,11.4599,11.4134,11.4185,45195.3831
2008-12-19 13:45:00,22.09,22.09,21.97,21.97,30037.546933667087,11.4185,11.4185,11.3565,11.3565,30037.5469
2008-12-19 13:50:00,21.96,21.97,21.86,21.87,68836.0450563204,11.3513,11.3565,11.2996,11.3048,68836.0451
2008-12-19 13:55:00,21.88,21.9,21.86,21.88,52565.7071339174,11.31,11.3203,11.2996,11.31,52565.7071
2008-12-19 14:00:00,21.87,21.97,21.86,21.93,56459.46321791128,11.3048,11.3565,11.2996,11.3358,56459.4632
2008-12-19 14:05:00,21.93,21.93,21.85,21.88,30315.67236823808,11.3358,11.3358,11.2945,11.31,30315.6724
2008-12-19 14:10:00,21.88,21.9,21.82,21.85,35739.118342372414,11.31,11.3203,11.279,11.2945,35739.1183
2008-12-19 14:15:00,21.85,21.93,21.84,21.9,34209.42845223196,11.2945,11.3358,11.2893,11.3203,34209.4285
2008-12-19 14:20:00,21.9,21.9,21.81,21.85,49228.20191906551,11.3203,11.3203,11.2738,11.2945,49228.2019
2008-12-19 14:25:00,21.85,21.95,21.84,21.91,35182.86747323043,11.2945,11.3462,11.2893,11.3255,35182.8675
2008-12-19 14:30:00,21.93,21.98,21.9,21.95,33653.17758308998,11.3358,11.3617,11.3203,11.3462,33653.1776
2008-12-19 14:35:00,21.95,22.0,21.9,21.93,144208.03782505912,11.3462,11.372,11.3203,11.3358,144208.0378
2008-12-19 14:40:00,21.93,21.96,21.9,21.91,75789.1809205952,11.3358,11.3513,11.3203,11.3255,75789.1809
2008-12-19 14:45:00,21.92,21.99,21.91,21.98,98595.4665554165,11.3307,11.3668,11.3255,11.3617,98595.4666
2008-12-19 14:50:00,21.98,22.01,21.88,21.9,60492.28201919066,11.3617,11.3772,11.31,11.3203,60492.282
2008-12-19 14:55:00,21.9,21.96,21.87,21.92,51870.39354748992,11.3203,11.3513,11.3048,11.3307,51870.3935
2008-12-19 15:00:00,21.92,21.95,21.88,21.95,53121.958003059386,11.3307,11.3462,11.31,11.3462,53121.958
2008-12-19 15:05:00,21.95,21.96,21.85,21.87,62300.0973439021,11.3462,11.3513,11.2945,11.3048,62300.0973
2008-12-19 15:10:00,21.87,21.92,21.77,21.81,66471.97886246697,11.3048,11.3307,11.2531,11.2738,66471.9789
2008-12-19 15:15:00,21.8,21.8,21.72,21.77,54929.77332777083,11.2686,11.2686,11.2273,11.2531,54929.7733
2008-12-19 15:20:00,21.77,21.8,21.7,21.8,64942.288972326525,11.2531,11.2686,11.2169,11.2686,64942.289
2008-12-19 15:25:00,21.8,21.83,21.7,21.78,98734.529272702,11.2686,11.2841,11.2169,11.2583,98734.5293
2008-12-19 15:30:00,21.77,21.8,21.7,21.71,91503.2679738562,11.2531,11.2686,11.2169,11.2221,91503.268
2008-12-19 15:35:00,21.71,21.79,21.7,21.72,110276.73480739814,11.2221,11.2635,11.2169,11.2273,110276.7348
2008-12-19 15:40:00,21.72,21.84,21.71,21.81,82603.2540675845,11.2273,11.2893,11.2221,11.2738,82603.2541
2008-12-19 15:45:00,21.81,21.82,21.76,21.77,118620.4978445279,11.2738,11.279,11.248,11.2531,118620.4978
2008-12-19 15:50:00,21.76,21.88,21.76,21.86,175079.96106243916,11.248,11.31,11.248,11.2996,175079.9611
2008-12-19 15:55:00,21.85,21.93,21.84,21.85,158114.30955360868,11.2945,11.3358,11.2893,11.2945,158114.3096
2008-12-22 09:30:00,21.77,22.08,21.59,21.72,160478.37574746212,11.2531,11.4134,11.1601,11.2273,160478.3757
2008-12-22 09:35:00,21.72,21.88,21.72,21.81,35600.05562508692,11.2273,11.31,11.2273,11.2738,35600.0556
2008-12-22 09:40:00,21.8,21.85,21.67,21.75,31984.424975664027,11.2686,11.2945,11.2014,11.2428,31984.425
2008-12-22 09:45:00,21.75,21.77,21.69,21.69,46307.88485607009,11.2428,11.2531,11.2118,11.2118,46307.8849
2008-12-22 09:50:00,21.69,21.74,21.67,21.72,49784.45278820748,11.2118,11.2376,11.2014,11.2273,49784.4528
2008-12-22 09:55:00,21.72,21.73,21.65,21.67,41996.94062021972,11.2273,11.2324,11.1911,11.2014,41996.9406
2008-12-22 10:00:00,21.67,21.67,21.59,21.59,39076.62355722431,11.2014,11.2014,11.1601,11.1601,39076.6236
2008-12-22 10:05:00,21.59,21.59,21.47,21.54,160339.31303017662,11.1601,11.1601,11.0981,11.1342,160339.313
2008-12-22 10:10:00,21.54,21.57,21.52,21.54,29481.296064525104,11.1342,11.1497,11.1239,11.1342,29481.2961
2008-12-22 10:15:00,21.54,21.7,21.54,21.7,31289.111389236547,11.1342,11.2169,11.1342,11.2169,31289.1114
2008-12-22 10:20:00,21.7,21.76,21.68,21.7,35739.118342372414,11.2169,11.248,11.2066,11.2169,35739.1183
2008-12-22 10:25:00,21.7,21.7,21.63,21.7,17521.902377972467,11.2169,11.2169,11.1808,11.2169,17521.9024
2008-12-22 10:30:00,21.7,21.76,21.64,21.75,35321.93019051592,11.2169,11.248,11.1859,11.2428,35321.9302
2008-12-22 10:35:00,21.77,21.8,21.76,21.8,48393.82561535253,11.2531,11.2686,11.248,11.2686,48393.8256
2008-12-22 10:40:00,21.77,21.8,21.66,21.72,33235.98943123349,11.2531,11.2686,11.1963,11.2273,33235.9894
2008-12-22 10:45:00,21.71,21.78,21.7,21.76,61048.53288833264,11.2221,11.2583,11.2169,11.248,61048.5329
2008-12-22 10:50:00,21.76,21.82,21.73,21.79,32401.613127520515,11.248,11.279,11.2324,11.2635,32401.6131
2008-12-22 10:55:00,21.8,21.8,21.74,21.75,17382.839660686972,11.2686,11.2686,11.2376,11.2428,17382.8397
2008-12-22 11:00:00,21.75,21.76,21.65,21.67,47003.19844249757,11.2428,11.248,11.1911,11.2014,47003.1984
2008-12-22 11:05:00,21.67,21.72,21.67,21.71,27395.355305242665,11.2014,11.2273,11.2014,11.2221,27395.3553
2008-12-22 11:10:00,21.72,21.75,21.7,21.72,21554.721179251843,11.2273,11.2428,11.2169,11.2273,21554.7212
2008-12-22 11:15:00,21.72,21.72,21.68,21.72,40050.06257822278,11.2273,11.2273,11.2066,11.2273,40050.0626
2008-12-22 11:20:00,21.72,21.72,21.57,21.59,30454.73508552357,11.2273,11.2273,11.1497,11.1601,30454.7351
2008-12-22 11:25:00,21.57,21.64,21.57,21.63,30454.73508552357,11.1497,11.1859,11.1497,11.1808,30454.7351
2008-12-22 11:30:00,21.63,21.63,21.52,21.52,42831.316923932696,11.1808,11.1808,11.1239,11.1239,42831.3169
2008-12-22 11:35:00,21.51,21.52,21.45,21.46,37825.05910165485,11.1187,11.1239,11.0877,11.0929,37825.0591
2008-12-22 11:40:00,21.46,21.46,21.38,21.39,33792.24030037547,11.0929,11.0929,11.0515,11.0567,33792.2403
2008-12-22 11:45:00,21.4,21.45,21.35,21.44,28368.79432624113,11.0619,11.0877,11.036,11.0825,28368.7943
2008-12-22 11:50:00,21.44,21.49,21.43,21.49,22528.16020025032,11.0825,11.1084,11.0774,11.1084,22528.1602
2008-12-22 11:55:00,21.49,21.54,21.47,21.53,15157.836184119038,11.1084,11.1342,11.0981,11.1291,15157.8362
2008-12-22 12:00:00,21.52,21.52,21.45,21.47,15714.087053261022,11.1239,11.1239,11.0877,11.0981,15714.0871
2008-12-22 12:05:00,21.48,21.54,21.43,21.44,30871.923237380062,11.1032,11.1342,11.0774,11.0825,30871.9232
2008-12-22 12:10:00,21.44,21.57,21.44,21.57,28229.73160895564,11.0825,11.1497,11.0825,11.1497,28229.7316
2008-12-22 12:15:00,21.57,21.64,21.56,21.64,24057.85009039077,11.1497,11.1859,11.1446,11.1859,24057.8501
2008-12-22 12:20:00,21.64,21.64,21.61,21.61,18912.529550827425,11.1859,11.1859,11.1704,11.1704,18912.5296
2008-12-22 12:25:00,21.6,21.61,21.57,21.59,20720.34487553887,11.1652,11.1704,11.1497,11.1601,20720.3449
2008-12-22 12:30:00,21.6,21.62,21.58,21.61,20998.47031010986,11.1652,11.1756,11.1549,11.1704,20998.4703
2008-12-22 12:35:00,21.61,21.64,21.61,21.62,16548.463356973996,11.1704,11.1859,11.1704,11.1756,16548.4634
2008-12-22 12:40:00,21.62,21.7,21.62,21.67,25448.477263245724,11.1756,11.2169,11.1756,11.2014,25448.4773
2008-12-22 12:45:00,21.67,21.72,21.67,21.71,27673.48073981365,11.2014,11.2273,11.2014,11.2221,27673.4807
2008-12-22 12:50:00,21.71,21.76,21.71,21.75,18912.529550827425,11.2221,11.248,11.2221,11.2428,18912.5296
2008-12-22 12:55:00,21.75,21.76,21.7,21.7,20998.47031010986,11.2428,11.248,11.2169,11.2169,20998.4703
2008-12-22 13:00:00,21.7,21.74,21.68,21.72,21137.53302739536,11.2169,11.2376,11.2066,11.2273,21137.533
2008-12-22 13:05:00,21.72,21.75,21.67,21.69,19746.9058545404,11.2273,11.2428,11.2014,11.2118,19746.9059
2008-12-22 13:10:00,21.69,21.75,21.66,21.73,60770.40745376165,11.2118,11.2428,11.1963,11.2324,60770.4075
2008-12-22 13:15:00,21.73,21.75,21.72,21.74,21971.90933110833,11.2324,11.2428,11.2273,11.2376,21971.9093
2008-12-22 13:20:00,21.75,21.8,21.74,21.8,48393.82561535253,11.2428,11.2686,11.2376,11.2686,48393.8256
2008-12-22 13:25:00,21.8,21.82,21.76,21.8,29620.3587818106,11.2686,11.279,11.248,11.2686,29620.3588
2008-12-22 13:30:00,21.8,21.8,21.77,21.78,43665.69322764567,11.2686,11.2686,11.2531,11.2583,43665.6932
2008-12-22 13:35:00,21.78,21.79,21.75,21.77,27812.54345709916,11.2583,11.2635,11.2428,11.2531,27812.5435
2008-12-22 13:40:00,21.77,21.8,21.75,21.76,24614.100959532752,11.2531,11.2686,11.2428,11.248,24614.101
2008-12-22 13:45:00,21.75,21.75,21.67,21.68,23779.724655819777,11.2428,11.2428,11.2014,11.2066,23779.7247
2008-12-22 13:50:00,21.68,21.74,21.68,21.7,26421.916284244195,11.2066,11.2376,11.2066,11.2169,26421.9163
2008-12-22 13:55:00,21.7,21.72,21.62,21.66,29481.296064525104,11.2169,11.2273,11.1756,11.1963,29481.2961
2008-12-22 14:00:00,21.67,21.67,21.64,21.64,16687.52607425949,11.2014,11.2014,11.1859,11.1859,16687.5261
2008-12-22 14:05:00,21.65,21.73,21.64,21.69,23779.724655819777,11.1911,11.2324,11.1859,11.2118,23779.7247
2008-12-22 14:10:00,21.69,21.7,21.66,21.68,33931.30301766097,11.2118,11.2169,11.1963,11.2066,33931.303
2008-12-22 14:15:00,21.69,21.7,21.58,21.6,28229.73160895564,11.2118,11.2169,11.1549,11.1652,28229.7316
2008-12-22 14:20:00,21.6,21.61,21.54,21.54,30037.546933667087,11.1652,11.1704,11.1342,11.1342,30037.5469
2008-12-22 14:25:00,21.55,21.57,21.45,21.51,32123.48769294952,11.1394,11.1497,11.0877,11.1187,32123.4877
2008-12-22 14:30:00,21.51,21.52,21.43,21.47,26143.790849673205,11.1187,11.1239,11.0774,11.0981,26143.7908
2008-12-22 14:35:00,21.48,21.52,21.46,21.52,23501.599221248784,11.1032,11.1239,11.0929,11.1239,23501.5992
2008-12-22 14:40:00,21.51,21.54,21.49,21.5,22250.034765679324,11.1187,11.1342,11.1084,11.1136,22250.0348
2008-12-22 14:45:00,21.5,21.59,21.49,21.59,40606.313447364766,11.1136,11.1601,11.1084,11.1601,40606.3134
2008-12-22 14:50:00,21.59,21.6,21.54,21.54,27534.418022528163,11.1601,11.1652,11.1342,11.1342,27534.418
2008-12-22 14:55:00,21.54,21.55,21.42,21.42,32262.550410235017,11.1342,11.1394,11.0722,11.0722,32262.5504
2008-12-22 15:00:00,21.43,21.47,21.34,21.39,61882.90919204562,11.0774,11.0981,11.0309,11.0567,61882.9092
2008-12-22 15:05:00,21.39,21.47,21.37,21.41,38937.560839938815,11.0567,11.0981,11.0464,11.067,38937.5608
2008-12-22 15:10:00,21.4,21.43,21.35,21.41,29203.17062995411,11.0619,11.0774,11.036,11.067,29203.1706
2008-12-22 15:15:00,21.4,21.47,21.39,21.39,42414.12877207621,11.0619,11.0981,11.0567,11.0567,42414.1288
2008-12-22 15:20:00,21.4,21.44,21.36,21.41,43109.442358503686,11.0619,11.0825,11.0412,11.067,43109.4424
2008-12-22 15:25:00,21.41,21.41,21.29,21.31,76484.49450702267,11.067,11.067,11.005,11.0153,76484.4945
2008-12-22 15:30:00,21.32,21.4,21.32,21.38,58406.34125990822,11.0205,11.0619,11.0205,11.0515,58406.3413
2008-12-22 15:35:00,21.38,21.56,21.38,21.54,100125.15644555696,11.0515,11.1446,11.0515,11.1342,100125.1564
2008-12-22 15:40:00,21.54,21.61,21.49,21.55,109998.60937282717,11.1342,11.1704,11.1084,11.1394,109998.6094
2008-12-22 15:45:00,21.56,21.58,21.54,21.56,62021.97190933112,11.1446,11.1549,11.1342,11.1446,62021.9719
2008-12-22 15:50:00,21.57,21.64,21.57,21.58,88722.0136281463,11.1497,11.1859,11.1497,11.1549,88722.0136
2008-12-22 15:55:00,21.59,21.77,21.53,21.74,202058.12821582536,11.1601,11.2531,11.1291,11.2376,202058.1282
2008-12-23 09:30:00,21.78,22.26,21.45,22.06,125990.82186065915,11.2583,11.5064,11.0877,11.403,125990.8219
2008-12-23 09:35:00,22.07,22.09,21.95,22.0,52704.769851202895,11.4082,11.4185,11.3462,11.372,52704.7699
2008-12-23 09:40:00,22.0,22.1,21.94,22.07,49506.327353636494,11.372,11.4237,11.341,11.4082,49506.3274
2008-12-23 09:45:00,22.09,22.18,22.07,22.1,43665.69322764567,11.4185,11.4651,11.4082,11.4237,43665.6932
2008-12-23 09:50:00,22.11,22.14,22.01,22.08,42275.06605479072,11.4289,11.4444,11.3772,11.4134,42275.0661
2008-12-23 09:55:00,22.07,22.18,22.07,22.13,45195.38311778613,11.4082,11.4651,11.4082,11.4392,45195.3831
2008-12-23 10:00:00,22.13,22.16,22.06,22.07,41718.81518564873,11.4392,11.4547,11.403,11.4082,41718.8152
2008-12-23 10:05:00,22.08,22.08,21.99,22.05,27395.355305242665,11.4134,11.4134,11.3668,11.3979,27395.3553
2008-12-23 10:10:00,22.03,22.2,22.03,22.2,40467.25073007927,11.3875,11.4754,11.3875,11.4754,40467.2507
2008-12-23 10:15:00,22.19,22.21,22.15,22.18,39493.8117090808,11.4702,11.4806,11.4495,11.4651,39493.8117
2008-12-23 10:20:00,22.18,22.24,22.15,22.23,55346.96147962732,11.4651,11.4961,11.4495,11.4909,55346.9615
2008-12-23 10:25:00,22.23,22.39,22.22,22.39,110832.98567654012,11.4909,11.5736,11.4857,11.5736,110832.9857
2008-12-23 10:30:00,22.39,22.48,22.37,22.47,102211.0972048394,11.5736,11.6201,11.5633,11.615,102211.0972
2008-12-23 10:35:00,22.48,22.58,22.46,22.47,55486.02419691281,11.6201,11.6718,11.6098,11.615,55486.0242
2008-12-23 10:40:00,22.46,22.5,22.39,22.45,87192.32373800584,11.6098,11.6305,11.5736,11.6046,87192.3237
2008-12-23 10:45:00,22.46,22.49,22.43,22.45,36017.243776943404,11.6098,11.6253,11.5943,11.6046,36017.2438
2008-12-23 10:50:00,22.45,22.45,22.39,22.41,56876.65136976777,11.6046,11.6046,11.5736,11.5839,56876.6514
2008-12-23 10:55:00,22.41,22.44,22.32,22.33,37964.12181894034,11.5839,11.5995,11.5374,11.5426,37964.1218
2008-12-23 11:00:00,22.32,22.35,22.29,22.31,16826.58879154499,11.5374,11.5529,11.5219,11.5323,16826.5888
2008-12-23 11:05:00,22.29,22.31,22.24,22.27,62021.97190933112,11.5219,11.5323,11.4961,11.5116,62021.9719
2008-12-23 11:10:00,22.26,22.31,22.25,22.31,16965.651508830484,11.5064,11.5323,11.5012,11.5323,16965.6515
2008-12-23 11:15:00,22.31,22.31,22.18,22.2,22806.285634821303,11.5323,11.5323,11.4651,11.4754,22806.2856
2008-12-23 11:20:00,22.19,22.21,22.17,22.18,18773.46683354193,11.4702,11.4806,11.4599,11.4651,18773.4668
2008-12-23 11:25:00,22.18,22.18,22.11,22.11,22110.97204839383,11.4651,11.4651,11.4289,11.4289,22110.972
2008-12-23 11:30:00,22.11,22.13,22.08,22.13,17521.902377972467,11.4289,11.4392,11.4134,11.4392,17521.9024
2008-12-23 11:35:00,22.13,22.2,22.13,22.2,28925.04519538312,11.4392,11.4754,11.4392,11.4754,28925.0452
2008-12-23 11:40:00,22.2,22.2,22.14,22.18,147128.3548880545,11.4754,11.4754,11.4444,11.4651,147128.3549
2008-12-23 11:45:00,22.18,22.22,22.16,22.16,22528.16020025032,11.4651,11.4857,11.4547,11.4547,22528.1602
2008-12-23 11:50:00,22.16,22.16,22.08,22.1,13906.271728549576,11.4547,11.4547,11.4134,11.4237,13906.2717
2008-12-23 11:55:00,22.1,22.1,21.98,21.99,28785.982478097623,11.4237,11.4237,11.3617,11.3668,28785.9825
2008-12-23 12:00:00,22.0,22.02,21.98,21.98,17104.71422611598,11.372,11.3824,11.3617,11.3617,17104.7142
2008-12-23 12:05:00,21.98,21.99,21.93,21.99,14184.397163120568,11.3617,11.3668,11.3358,11.3668,14184.3972
2008-12-23 12:10:00,21.99,22.08,21.97,22.06,35321.93019051592,11.3668,11.4134,11.3565,11.403,35321.9302
2008-12-23 12:15:00,22.07,22.12,22.05,22.11,60214.15658461967,11.4082,11.434,11.3979,11.4289,60214.1566
2008-12-23 12:20:00,22.12,22.12,22.03,22.08,65776.6652760395,11.434,11.434,11.3875,11.4134,65776.6653
2008-12-23 12:25:00,22.08,22.08,22.0,22.0,49784.45278820748,11.4134,11.4134,11.372,11.372,49784.4528
2008-12-23 12:30:00,22.01,22.02,21.9,21.9,29481.296064525104,11.3772,11.3824,11.3203,11.3203,29481.2961
2008-12-23 12:35:00,21.92,21.95,21.9,21.91,25309.41454596023,11.3307,11.3462,11.3203,11.3255,25309.4145
2008-12-23 12:40:00,21.92,21.96,21.91,21.93,24335.97552496176,11.3307,11.3513,11.3255,11.3358,24335.9755
2008-12-23 12:45:00,21.93,21.98,21.92,21.92,35043.80475594493,11.3358,11.3617,11.3307,11.3307,35043.8048
2008-12-23 12:50:00,21.91,21.95,21.91,21.93,21415.658461966348,11.3255,11.3462,11.3255,11.3358,21415.6585
2008-12-23 12:55:00,21.94,21.95,21.93,21.93,21832.84661382284,11.341,11.3462,11.3358,11.3358,21832.8466
2008-12-23 13:00:00,21.93,21.95,21.91,21.93,46029.7594214991,11.3358,11.3462,11.3255,11.3358,46029.7594
2008-12-23 13:05:00,21.92,21.95,21.92,21.92,44778.19496592964,11.3307,11.3462,11.3307,11.3307,44778.195
2008-12-23 13:10:00,21.91,21.93,21.86,21.88,24196.912807676264,11.3255,11.3358,11.2996,11.31,24196.9128
2008-12-23 13:15:00,21.89,21.91,21.86,21.9,26978.16715338618,11.3152,11.3255,11.2996,11.3203,26978.1672
2008-12-23 13:20:00,21.89,21.94,21.86,21.93,40606.313447364766,11.3152,11.341,11.2996,11.3358,40606.3134
2008-12-23 13:25:00,21.92,21.95,21.91,21.94,41996.94062021972,11.3307,11.3462,11.3255,11.341,41996.9406
2008-12-23 13:30:00,21.94,21.96,21.93,21.94,13906.271728549576,11.341,11.3513,11.3358,11.341,13906.2717
2008-12-23 13:35:00,21.94,21.95,21.93,21.93,25726.60269781672,11.341,11.3462,11.3358,11.3358,25726.6027
2008-12-23 13:40:00,21.94,21.95,21.93,21.95,24892.22639410374,11.341,11.3462,11.3358,11.3462,24892.2264
2008-12-23 13:45:00,21.95,21.98,21.93,21.98,34626.61660408845,11.3462,11.3617,11.3358,11.3617,34626.6166
2008-12-23 13:50:00,21.98,22.0,21.96,21.97,24335.97552496176,11.3617,11.372,11.3513,11.3565,24335.9755
2008-12-23 13:55:00,21.98,22.05,21.96,22.05,41301.62703379225,11.3617,11.3979,11.3513,11.3979,41301.627
2008-12-23 14:00:00,22.05,22.05,22.0,22.0,18634.40411625643,11.3979,11.3979,11.372,11.372,18634.4041
2008-12-23 14:05:00,22.0,22.0,21.97,21.98,15296.898901404536,11.372,11.372,11.3565,11.3617,15296.8989
2008-12-23 14:10:00,21.98,21.99,21.96,21.97,23779.724655819777,11.3617,11.3668,11.3513,11.3565,23779.7247
2008-12-23 14:15:00,21.97,22.01,21.95,21.96,33792.24030037547,11.3565,11.3772,11.3462,11.3513,33792.2403
2008-12-23 14:20:00,21.96,22.05,21.96,22.03,35182.86747323043,11.3513,11.3979,11.3513,11.3875,35182.8675
2008-12-23 14:25:00,22.01,22.01,21.94,21.95,37407.870949798365,11.3772,11.3772,11.341,11.3462,37407.8709
2008-12-23 14:30:00,21.95,21.96,21.74,21.74,101237.65818384092,11.3462,11.3513,11.2376,11.2376,101237.6582
2008-12-23 14:35:00,21.75,21.77,21.65,21.69,79404.81157001808,11.2428,11.2531,11.1911,11.2118,79404.8116
2008-12-23 14:40:00,21.69,21.7,21.62,21.69,86914.19830343485,11.2118,11.2169,11.1756,11.2118,86914.1983
2008-12-23 14:45:00,21.68,21.68,21.54,21.58,74120.42831316925,11.2066,11.2066,11.1342,11.1549,74120.4283
2008-12-23 14:50:00,21.59,21.69,21.57,21.62,80934.50146015854,11.1601,11.2118,11.1497,11.1756,80934.5015
2008-12-23 14:55:00,21.63,21.66,21.59,21.63,43665.69322764567,11.1808,11.1963,11.1601,11.1808,43665.6932
2008-12-23 15:00:00,21.62,21.65,21.57,21.61,57571.96495619525,11.1756,11.1911,11.1497,11.1704,57571.965
2008-12-23 15:05:00,21.62,21.65,21.55,21.59,50618.82909192046,11.1756,11.1911,11.1394,11.1601,50618.8291
2008-12-23 15:10:00,21.59,21.79,21.59,21.76,59379.78028090669,11.1601,11.2635,11.1601,11.248,59379.7803
2008-12-23 15:15:00,21.76,21.77,21.67,21.67,74676.67918231123,11.248,11.2531,11.2014,11.2014,74676.6792
2008-12-23 15:20:00,21.68,21.77,21.65,21.71,42136.003337505215,11.2066,11.2531,11.1911,11.2221,42136.0033
2008-12-23 15:25:00,21.69,21.79,21.67,21.73,52565.7071339174,11.2118,11.2635,11.2014,11.2324,52565.7071
2008-12-23 15:30:00,21.73,21.84,21.73,21.74,64664.163537755536,11.2324,11.2893,11.2324,11.2376,64664.1635
2008-12-23 15:35:00,21.74,21.74,21.64,21.66,47142.26115978307,11.2376,11.2376,11.1859,11.1963,47142.2612
2008-12-23 15:40:00,21.64,21.67,21.59,21.65,42831.316923932696,11.1859,11.2014,11.1601,11.1911,42831.3169
2008-12-23 15:45:00,21.66,21.7,21.66,21.7,44639.13224864414,11.1963,11.2169,11.1963,11.2169,44639.1322
2008-12-23 15:50:00,21.7,21.71,21.64,21.7,83298.56765401196,11.2169,11.2221,11.1859,11.2169,83298.5677
2008-12-23 15:55:00,21.7,21.71,21.67,21.67,100820.47003198444,11.2169,11.2221,11.2014,11.2014,100820.47
2008-12-24 09:30:00,21.8,21.9,21.62,21.84,79404.81157001808,11.2686,11.3203,11.1756,11.2893,79404.8116
2008-12-24 09:35:00,21.84,21.94,21.75,21.9,48254.76289806704,11.2893,11.341,11.2428,11.3203,48254.7629
2008-12-24 09:40:00,21.91,21.98,21.9,21.95,19607.843137254906,11.3255,11.3617,11.3203,11.3462,19607.8431
2008-12-24 09:45:00,21.94,22.0,21.9,21.9,42692.2542066472,11.341,11.372,11.3203,11.3203,42692.2542
2008-12-24 09:50:00,21.91,21.95,21.85,21.85,35600.05562508692,11.3255,11.3462,11.2945,11.2945,35600.0556
2008-12-24 09:55:00,21.86,21.87,21.83,21.85,25031.28911138924,11.2996,11.3048,11.2841,11.2945,25031.2891
2008-12-24 10:00:00,21.85,21.85,21.79,21.85,31567.23682380754,11.2945,11.2945,11.2635,11.2945,31567.2368
2008-12-24 10:05:00,21.85,21.93,21.85,21.87,49228.20191906551,11.2945,11.3358,11.2945,11.3048,49228.2019
2008-12-24 10:10:00,21.88,21.92,21.82,21.88,47420.38659435406,11.31,11.3307,11.279,11.31,47420.3866
2008-12-24 10:15:00,21.88,21.89,21.85,21.85,23640.66193853428,11.31,11.3152,11.2945,11.2945,23640.6619
2008-12-24 10:20:00,21.85,21.93,21.85,21.92,31010.98595466556,11.2945,11.3358,11.2945,11.3307,31010.986
2008-12-24 10:25:00,21.92,21.93,21.91,21.93,17521.902377972467,11.3307,11.3358,11.3255,11.3358,17521.9024
2008-12-24 10:30:00,21.92,21.95,21.88,21.89,26839.104436100683,11.3307,11.3462,11.31,11.3152,26839.1044
2008-12-24 10:35:00,21.88,21.88,21.79,21.8,35182.86747323043,11.31,11.31,11.2635,11.2686,35182.8675
2008-12-24 10:40:00,21.8,21.85,21.78,21.84,38798.49812265332,11.2686,11.2945,11.2583,11.2893,38798.4981
2008-12-24 10:45:00,21.85,21.87,21.84,21.84,10985.954665554164,11.2945,11.3048,11.2893,11.2893,10985.9547
2008-12-24 10:50:00,21.85,21.85,21.79,21.8,22945.3483521068,11.2945,11.2945,11.2635,11.2686,22945.3484
2008-12-24 10:55:00,21.79,21.79,21.72,21.72,26560.979001529693,11.2635,11.2635,11.2273,11.2273,26560.979
2008-12-24 11:00:00,21.71,21.73,21.7,21.72,21554.721179251843,11.2221,11.2324,11.2169,11.2273,21554.7212
2008-12-24 11:05:00,21.72,21.73,21.7,21.71,18078.15324711445,11.2273,11.2324,11.2169,11.2221,18078.1532
2008-12-24 11:10:00,21.71,21.72,21.7,21.72,24057.85009039077,11.2221,11.2273,11.2169,11.2273,24057.8501
2008-12-24 11:15:00,21.71,21.76,21.71,21.75,15853.149770546515,11.2221,11.248,11.2221,11.2428,15853.1498
2008-12-24 11:20:00,21.75,21.77,21.74,21.76,21137.53302739536,11.2428,11.2531,11.2376,11.248,21137.533
2008-12-24 11:25:00,21.76,21.77,21.73,21.74,22667.22291753581,11.248,11.2531,11.2324,11.2376,22667.2229
2008-12-24 11:30:00,21.74,21.75,21.73,21.74,11681.268251981644,11.2376,11.2428,11.2324,11.2376,11681.2683
2008-12-24 11:35:00,21.74,21.78,21.74,21.78,18773.46683354193,11.2376,11.2583,11.2376,11.2583,18773.4668
2008-12-24 11:40:00,21.78,21.8,21.78,21.79,12237.519121123629,11.2583,11.2686,11.2583,11.2635,12237.5191
2008-12-24 11:45:00,21.79,21.8,21.79,21.79,18217.215964399948,11.2635,11.2686,11.2635,11.2635,18217.216
2008-12-24 11:50:00,21.8,21.86,21.78,21.85,22667.22291753581,11.2686,11.2996,11.2583,11.2945,22667.2229
2008-12-24 11:55:00,21.85,21.9,21.85,21.88,28646.91976081213,11.2945,11.3203,11.2945,11.31,28646.9198
2008-12-24 12:00:00,21.88,21.88,21.86,21.87,19051.59226811292,11.31,11.31,11.2996,11.3048,19051.5923
2008-12-24 12:05:00,21.86,21.86,21.85,21.86,13628.146293978583,11.2996,11.2996,11.2945,11.2996,13628.1463
2008-12-24 12:10:00,21.85,21.87,21.82,21.82,23918.78737310527,11.2945,11.3048,11.279,11.279,23918.7874
2008-12-24 12:15:00,21.82,21.86,21.79,21.85,28785.982478097623,11.279,11.2996,11.2635,11.2945,28785.9825
2008-12-24 12:20:00,21.85,21.87,21.85,21.86,9178.13934084272,11.2945,11.3048,11.2945,11.2996,9178.1393
2008-12-24 12:25:00,21.86,21.89,21.85,21.85,16687.52607425949,11.2996,11.3152,11.2945,11.2945,16687.5261
2008-12-24 12:30:00,21.85,21.9,21.85,21.88,18912.529550827425,11.2945,11.3203,11.2945,11.31,18912.5296
2008-12-24 12:35:00,21.87,21.87,21.84,21.85,13210.958142122096,11.3048,11.3048,11.2893,11.2945,13210.9581
2008-12-24 12:40:00,21.85,21.86,21.83,21.84,19468.780419969407,11.2945,11.2996,11.2841,11.2893,19468.7804
2008-12-24 12:45:00,21.85,21.87,21.85,21.85,17382.839660686972,11.2945,11.3048,11.2945,11.2945,17382.8397
2008-12-24 12:50:00,21.85,21.89,21.85,21.88,29481.296064525104,11.2945,11.3152,11.2945,11.31,29481.2961
2008-12-24 12:55:00,21.88,21.9,21.8,21.82,68836.0450563204,11.31,11.3203,11.2686,11.279,68836.0451
2008-12-26 09:30:00,21.85,22.07,21.85,22.0,34904.74203865944,11.2945,11.4082,11.2945,11.372,34904.742
2008-12-26 09:35:00,22.01,22.08,22.0,22.06,18495.341398970937,11.3772,11.4134,11.372,11.403,18495.3414
2008-12-26 09:40:00,22.05,22.06,22.01,22.02,15714.087053261022,11.3979,11.403,11.3772,11.3824,15714.0871
2008-12-26 09:45:00,22.02,22.03,21.99,22.0,19746.9058545404,11.3824,11.3875,11.3668,11.372,19746.9059
2008-12-26 09:50:00,22.0,22.0,21.93,21.93,11264.080100125157,11.372,11.372,11.3358,11.3358,11264.0801
2008-12-26 09:55:00,21.93,21.94,21.88,21.89,27673.48073981365,11.3358,11.341,11.31,11.3152,27673.4807
2008-12-26 10:00:00,21.89,21.95,21.89,21.92,9873.4529272702,11.3152,11.3462,11.3152,11.3307,9873.4529
2008-12-26 10:05:00,21.93,21.93,21.9,21.93,15853.149770546515,11.3358,11.3358,11.3203,11.3358,15853.1498
2008-12-26 10:10:00,21.93,21.99,21.93,21.98,15296.898901404536,11.3358,11.3668,11.3358,11.3617,15296.8989
2008-12-26 10:15:00,21.98,21.98,21.93,21.93,6118.7595605618135,11.3617,11.3617,11.3358,11.3358,6118.7596
2008-12-26 10:20:00,21.93,21.93,21.89,21.91,8343.763037129745,11.3358,11.3358,11.3152,11.3255,8343.763
2008-12-26 10:25:00,21.91,21.91,21.87,21.88,21554.721179251843,11.3255,11.3255,11.3048,11.31,21554.7212
2008-12-26 10:30:00,21.87,21.88,21.83,21.85,14323.459880406064,11.3048,11.31,11.2841,11.2945,14323.4599
2008-12-26 10:35:00,21.85,21.85,21.81,21.83,18356.27868168544,11.2945,11.2945,11.2738,11.2841,18356.2787
2008-12-26 10:40:00,21.84,21.85,21.83,21.85,2642.19162842442,11.2893,11.2945,11.2841,11.2945,2642.1916
2008-12-26 10:45:00,21.85,21.85,21.81,21.81,6953.135864274788,11.2945,11.2945,11.2738,11.2738,6953.1359
2008-12-26 10:50:00,21.82,21.82,21.8,21.81,6535.947712418301,11.279,11.279,11.2686,11.2738,6535.9477
2008-12-26 10:55:00,21.82,21.84,21.81,21.82,17521.902377972467,11.279,11.2893,11.2738,11.279,17521.9024
2008-12-26 11:00:00,21.82,21.83,21.8,21.83,9595.327492699207,11.279,11.2841,11.2686,11.2841,9595.3275
2008-12-26 11:05:00,21.83,21.85,21.82,21.84,13628.146293978583,11.2841,11.2945,11.279,11.2893,13628.1463
2008-12-26 11:10:00,21.84,21.85,21.81,21.81,10985.954665554164,11.2893,11.2945,11.2738,11.2738,10985.9547
2008-12-26 11:15:00,21.82,21.82,21.75,21.75,32262.550410235017,11.279,11.279,11.2428,11.2428,32262.5504
2008-12-26 11:20:00,21.75,21.77,21.72,21.74,24892.22639410374,11.2428,11.2531,11.2273,11.2376,24892.2264
2008-12-26 11:25:00,21.75,21.76,21.74,21.75,11681.268251981644,11.2428,11.248,11.2376,11.2428,11681.2683
2008-12-26 11:30:00,21.75,21.77,21.74,21.75,14740.648032262552,11.2428,11.2531,11.2376,11.2428,14740.648
2008-12-26 11:35:00,21.75,21.77,21.75,21.75,16548.463356973996,11.2428,11.2531,11.2428,11.2428,16548.4634
2008-12-26 11:40:00,21.75,21.77,21.75,21.75,7787.512167987763,11.2428,11.2531,11.2428,11.2428,7787.5122
2008-12-26 11:45:00,21.75,21.75,21.75,21.75,2503.128911138924,11.2428,11.2428,11.2428,11.2428,2503.1289
2008-12-26 11:50:00,21.75,21.77,21.75,21.77,6535.947712418301,11.2428,11.2531,11.2428,11.2531,6535.9477
2008-12-26 11:55:00,21.77,21.79,21.75,21.77,38798.49812265332,11.2531,11.2635,11.2428,11.2531,38798.4981
2008-12-26 12:00:00,21.78,21.8,21.75,21.8,9873.4529272702,11.2583,11.2686,11.2428,11.2686,9873.4529
2008-12-26 12:05:00,21.81,21.83,21.8,21.82,4450.006953135865,11.2738,11.2841,11.2686,11.279,4450.007
2008-12-26 12:10:00,21.81,21.82,21.8,21.8,9456.264775413712,11.2738,11.279,11.2686,11.2686,9456.2648
2008-12-26 12:15:00,21.8,21.81,21.78,21.78,23640.66193853428,11.2686,11.2738,11.2583,11.2583,23640.6619
2008-12-26 12:20:00,21.79,21.79,21.75,21.75,8204.70031984425,11.2635,11.2635,11.2428,11.2428,8204.7003
2008-12-26 12:25:00,21.76,21.76,21.71,21.72,15018.773466833543,11.248,11.248,11.2221,11.2273,15018.7735
2008-12-26 12:30:00,21.72,21.72,21.7,21.7,12654.707272980117,11.2273,11.2273,11.2169,11.2169,12654.7073
2008-12-26 12:35:00,21.71,21.76,21.71,21.76,10846.89194826867,11.2221,11.248,11.2221,11.248,10846.8919
2008-12-26 12:40:00,21.75,21.75,21.72,21.75,8204.70031984425,11.2428,11.2428,11.2273,11.2428,8204.7003
2008-12-26 12:45:00,21.74,21.74,21.65,21.65,17104.71422611598,11.2376,11.2376,11.1911,11.1911,17104.7142
2008-12-26 12:50:00,21.66,21.66,21.59,21.62,16687.52607425949,11.1963,11.1963,11.1601,11.1756,16687.5261
2008-12-26 12:55:00,21.62,21.62,21.57,21.6,55207.89876234182,11.1756,11.1756,11.1497,11.1652,55207.8988
2008-12-26 13:00:00,21.6,21.62,21.59,21.61,11681.268251981644,11.1652,11.1756,11.1601,11.1704,11681.2683
2008-12-26 13:05:00,21.61,21.62,21.59,21.6,10429.703796412185,11.1704,11.1756,11.1601,11.1652,10429.7038
2008-12-26 13:10:00,21.6,21.62,21.59,21.6,14879.710749548049,11.1652,11.1756,11.1601,11.1652,14879.7107
2008-12-26 13:15:00,21.61,21.61,21.57,21.59,30871.923237380062,11.1704,11.1704,11.1497,11.1601,30871.9232
2008-12-26 13:20:00,21.57,21.59,21.55,21.56,15575.024335975526,11.1497,11.1601,11.1394,11.1446,15575.0243
2008-12-26 13:25:00,21.56,21.57,21.54,21.57,8900.01390627173,11.1446,11.1497,11.1342,11.1497,8900.0139
2008-12-26 13:30:00,21.57,21.64,21.56,21.64,7787.512167987763,11.1497,11.1859,11.1446,11.1859,7787.5122
2008-12-26 13:35:00,21.64,21.64,21.63,21.63,8065.637602558754,11.1859,11.1859,11.1808,11.1808,8065.6376
2008-12-26 13:40:00,21.63,21.64,21.59,21.62,10985.954665554164,11.1808,11.1859,11.1601,11.1756,10985.9547
2008-12-26 13:45:00,21.6,21.61,21.59,21.6,5979.696843276318,11.1652,11.1704,11.1601,11.1652,5979.6968
2008-12-26 13:50:00,21.6,21.65,21.6,21.64,9317.202058128216,11.1652,11.1911,11.1652,11.1859,9317.2021
2008-12-26 13:55:00,21.64,21.66,21.64,21.64,3059.3797802809067,11.1859,11.1963,11.1859,11.1859,3059.3798
2008-12-26 14:00:00,21.64,21.68,21.64,21.66,10985.954665554164,11.1859,11.2066,11.1859,11.1963,10985.9547
2008-12-26 14:05:00,21.67,21.67,21.64,21.64,8900.01390627173,11.2014,11.2014,11.1859,11.1859,8900.0139
2008-12-26 14:10:00,21.64,21.66,21.64,21.65,10151.578361841192,11.1859,11.1963,11.1859,11.1911,10151.5784
2008-12-26 14:15:00,21.66,21.66,21.63,21.64,8900.01390627173,11.1963,11.1963,11.1808,11.1859,8900.0139
2008-12-26 14:20:00,21.65,21.71,21.64,21.71,13628.146293978583,11.1911,11.2221,11.1859,11.2221,13628.1463
2008-12-26 14:25:00,21.72,21.72,21.68,21.7,4867.195104992352,11.2273,11.2273,11.2066,11.2169,4867.1951
2008-12-26 14:30:00,21.7,21.73,21.68,21.73,10707.829230983174,11.2169,11.2324,11.2066,11.2324,10707.8292
2008-12-26 14:35:00,21.73,21.77,21.72,21.75,5562.508691419831,11.2324,11.2531,11.2273,11.2428,5562.5087
2008-12-26 14:40:00,21.75,21.78,21.75,21.76,10151.578361841192,11.2428,11.2583,11.2428,11.248,10151.5784
2008-12-26 14:45:00,21.77,21.78,21.72,21.72,17939.090529828954,11.2531,11.2583,11.2273,11.2273,17939.0905
2008-12-26 14:50:00,21.72,21.73,21.67,21.7,24614.100959532752,11.2273,11.2324,11.2014,11.2169,24614.101
2008-12-26 14:55:00,21.7,21.72,21.67,21.69,18912.529550827425,11.2169,11.2273,11.2014,11.2118,18912.5296
2008-12-26 15:00:00,21.69,21.72,21.67,21.71,24892.22639410374,11.2118,11.2273,11.2014,11.2221,24892.2264
2008-12-26 15:05:00,21.7,21.72,21.67,21.69,19607.843137254906,11.2169,11.2273,11.2014,11.2118,19607.8431
2008-12-26 15:10:00,21.69,21.75,21.68,21.72,11820.33096926714,11.2118,11.2428,11.2066,11.2273,11820.331
2008-12-26 15:15:00,21.73,21.78,21.73,21.73,13210.958142122096,11.2324,11.2583,11.2324,11.2324,13210.9581
2008-12-26 15:20:00,21.75,21.77,21.75,21.75,6396.884995132806,11.2428,11.2531,11.2428,11.2428,6396.885
2008-12-26 15:25:00,21.76,21.83,21.75,21.82,18356.27868168544,11.248,11.2841,11.2428,11.279,18356.2787
2008-12-26 15:30:00,21.82,21.84,21.78,21.79,16548.463356973996,11.279,11.2893,11.2583,11.2635,16548.4634
2008-12-26 15:35:00,21.79,21.79,21.75,21.75,31289.111389236547,11.2635,11.2635,11.2428,11.2428,31289.1114
2008-12-26 15:40:00,21.75,21.76,21.73,21.75,21971.90933110833,11.2428,11.248,11.2324,11.2428,21971.9093
2008-12-26 15:45:00,21.75,21.78,21.75,21.78,19607.843137254906,11.2428,11.2583,11.2428,11.2583,19607.8431
2008-12-26 15:50:00,21.77,21.78,21.75,21.75,38520.37268808233,11.2531,11.2583,11.2428,11.2428,38520.3727
2008-12-26 15:55:00,21.75,21.75,21.72,21.75,72868.86385759979,11.2428,11.2428,11.2273,11.2428,72868.8639
2008-12-29 09:30:00,21.83,21.89,21.62,21.8,34765.679321373944,11.2841,11.3152,11.1756,11.2686,34765.6793
2008-12-29 09:35:00,21.8,22.07,21.76,22.05,49784.45278820748,11.2686,11.4082,11.248,11.3979,49784.4528
2008-12-29 09:40:00,22.05,22.08,22.0,22.06,47142.26115978307,11.3979,11.4134,11.372,11.403,47142.2612
2008-12-29 09:45:00,22.06,22.16,22.05,22.15,72868.86385759979,11.403,11.4547,11.3979,11.4495,72868.8639
2008-12-29 09:50:00,22.15,22.17,22.0,22.01,158948.68585732166,11.4495,11.4599,11.372,11.3772,158948.6859
2008-12-29 09:55:00,22.0,22.02,21.92,21.92,24196.912807676264,11.372,11.3824,11.3307,11.3307,24196.9128
2008-12-29 10:00:00,21.92,21.92,21.84,21.87,36017.243776943404,11.3307,11.3307,11.2893,11.3048,36017.2438
2008-12-29 10:05:00,21.87,21.88,21.83,21.86,71061.04853288834,11.3048,11.31,11.2841,11.2996,71061.0485
2008-12-29 10:10:00,21.86,21.86,21.83,21.84,50618.82909192046,11.2996,11.2996,11.2841,11.2893,50618.8291
2008-12-29 10:15:00,21.83,21.85,21.8,21.81,99707.96829370048,11.2841,11.2945,11.2686,11.2738,99707.9683
2008-12-29 10:20:00,21.81,21.82,21.68,21.72,72729.80114031429,11.2738,11.279,11.2066,11.2273,72729.8011
2008-12-29 10:25:00,21.71,21.77,21.7,21.77,45612.57126964261,11.2221,11.2531,11.2169,11.2531,45612.5713
2008-12-29 10:30:00,21.77,21.8,21.76,21.79,27812.54345709916,11.2531,11.2686,11.248,11.2635,27812.5435
2008-12-29 10:35:00,21.79,21.8,21.77,21.77,26700.041718815188,11.2635,11.2686,11.2531,11.2531,26700.0417
2008-12-29 10:40:00,21.77,21.8,21.74,21.76,53121.958003059386,11.2531,11.2686,11.2376,11.248,53121.958
2008-12-29 10:45:00,21.75,21.76,21.69,21.7,46446.94757335559,11.2428,11.248,11.2118,11.2169,46446.9476
2008-12-29 10:50:00,21.69,21.74,21.68,21.71,48950.07648449451,11.2118,11.2376,11.2066,11.2221,48950.0765
2008-12-29 10:55:00,21.71,21.73,21.7,21.72,42414.12877207621,11.2221,11.2324,11.2169,11.2273,42414.1288
2008-12-29 11:00:00,21.73,21.81,21.7,21.8,83437.63037129746,11.2324,11.2738,11.2169,11.2686,83437.6304
2008-12-29 11:05:00,21.8,21.8,21.67,21.69,60353.21930190516,11.2686,11.2686,11.2014,11.2118,60353.2193
2008-12-29 11:10:00,21.69,21.7,21.61,21.62,37685.99638436936,11.2118,11.2169,11.1704,11.1756,37685.9964
2008-12-29 11:15:00,21.62,21.62,21.6,21.61,33792.24030037547,11.1756,11.1756,11.1652,11.1704,33792.2403
2008-12-29 11:20:00,21.62,21.64,21.62,21.62,19190.65498539841,11.1756,11.1859,11.1756,11.1756,19190.655
2008-12-29 11:25:00,21.62,21.64,21.62,21.63,17104.71422611598,11.1756,11.1859,11.1756,11.1808,17104.7142
2008-12-29 11:30:00,21.63,21.68,21.63,21.67,27673.48073981365,11.1808,11.2066,11.1808,11.2014,27673.4807
2008-12-29 11:35:00,21.67,21.7,21.66,21.69,41718.81518564873,11.2014,11.2169,11.1963,11.2118,41718.8152
2008-12-29 11:40:00,21.68,21.7,21.66,21.66,18078.15324711445,11.2066,11.2169,11.1963,11.1963,18078.1532
2008-12-29 11:45:00,21.66,21.66,21.64,21.65,22110.97204839383,11.1963,11.1963,11.1859,11.1911,22110.972
2008-12-29 11:50:00,21.66,21.67,21.62,21.62,15296.898901404536,11.1963,11.2014,11.1756,11.1756,15296.8989
2008-12-29 11:55:00,21.62,21.62,21.59,21.59,25726.60269781672,11.1756,11.1756,11.1601,11.1601,25726.6027
2008-12-29 12:00:00,21.59,21.64,21.59,21.63,22389.09748296482,11.1601,11.1859,11.1601,11.1808,22389.0975
2008-12-29 12:05:00,21.63,21.64,21.62,21.63,25587.539980531223,11.1808,11.1859,11.1756,11.1808,25587.54
2008-12-29 12:10:00,21.62,21.65,21.62,21.64,10290.641079126686,11.1756,11.1911,11.1756,11.1859,10290.6411
2008-12-29 12:15:00,21.64,21.64,21.55,21.56,61326.65832290363,11.1859,11.1859,11.1394,11.1446,61326.6583
2008-12-29 12:20:00,21.55,21.56,21.54,21.54,19746.9058545404,11.1394,11.1446,11.1342,11.1342,19746.9059
2008-12-29 12:25:00,21.54,21.57,21.54,21.56,17939.090529828954,11.1342,11.1497,11.1342,11.1446,17939.0905
2008-12-29 12:30:00,21.56,21.57,21.55,21.57,16131.275205117508,11.1446,11.1497,11.1394,11.1497,16131.2752
2008-12-29 12:35:00,21.57,21.57,21.52,21.52,37407.870949798365,11.1497,11.1497,11.1239,11.1239,37407.8709
2008-12-29 12:40:00,21.52,21.53,21.5,21.52,8621.888471700739,11.1239,11.1291,11.1136,11.1239,8621.8885
2008-12-29 12:45:00,21.52,21.52,21.52,21.52,13071.895424836604,11.1239,11.1239,11.1239,11.1239,13071.8954
2008-12-29 12:50:00,21.52,21.53,21.48,21.49,23918.78737310527,11.1239,11.1291,11.1032,11.1084,23918.7874
2008-12-29 12:55:00,21.49,21.49,21.39,21.4,47003.19844249757,11.1084,11.1084,11.0567,11.0619,47003.1984
2008-12-29 13:00:00,21.39,21.42,21.34,21.34,53261.02072034488,11.0567,11.0722,11.0309,11.0309,53261.0207
2008-12-29 13:05:00,21.34,21.35,21.3,21.31,36017.243776943404,11.0309,11.036,11.0102,11.0153,36017.2438
2008-12-29 13:10:00,21.31,21.31,21.29,21.3,22110.97204839383,11.0153,11.0153,11.005,11.0102,22110.972
2008-12-29 13:15:00,21.3,21.31,21.29,21.31,13767.209011264082,11.0102,11.0153,11.005,11.0153,13767.209
2008-12-29 13:20:00,21.31,21.31,21.28,21.28,32540.67584480601,11.0153,11.0153,10.9998,10.9998,32540.6758
2008-12-29 13:25:00,21.29,21.29,21.24,21.26,40050.06257822278,11.005,11.005,10.9792,10.9895,40050.0626
2008-12-29 13:30:00,21.26,21.29,21.26,21.28,27256.29258795717,10.9895,11.005,10.9895,10.9998,27256.2926
2008-12-29 13:35:00,21.28,21.28,21.24,21.25,34765.679321373944,10.9998,10.9998,10.9792,10.9843,34765.6793
2008-12-29 13:40:00,21.25,21.33,21.25,21.3,63968.849951328055,10.9843,11.0257,10.9843,11.0102,63968.85
2008-12-29 13:45:00,21.31,21.31,21.26,21.31,24335.97552496176,11.0153,11.0153,10.9895,11.0153,24335.9755
2008-12-29 13:50:00,21.31,21.32,21.28,21.28,19607.843137254906,11.0153,11.0205,10.9998,10.9998,19607.8431
2008-12-29 13:55:00,21.29,21.41,21.28,21.36,31984.424975664027,11.005,11.067,10.9998,11.0412,31984.425
2008-12-29 14:00:00,21.36,21.37,21.31,21.33,15575.024335975526,11.0412,11.0464,11.0153,11.0257,15575.0243
2008-12-29 14:05:00,21.32,21.32,21.27,21.31,16965.651508830484,11.0205,11.0205,10.9947,11.0153,16965.6515
2008-12-29 14:10:00,21.3,21.31,21.25,21.26,14601.585314977056,11.0102,11.0153,10.9843,10.9895,14601.5853
2008-12-29 14:15:00,21.26,21.29,21.23,21.29,17939.090529828954,10.9895,11.005,10.974,11.005,17939.0905
2008-12-29 14:20:00,21.29,21.34,21.29,21.3,16131.275205117508,11.005,11.0309,11.005,11.0102,16131.2752
2008-12-29 14:25:00,21.3,21.35,21.26,21.34,35878.18105965791,11.0102,11.036,10.9895,11.0309,35878.1811
2008-12-29 14:30:00,21.33,21.34,21.3,21.3,21971.90933110833,11.0257,11.0309,11.0102,11.0102,21971.9093
2008-12-29 14:35:00,21.31,21.32,21.27,21.29,26700.041718815188,11.0153,11.0205,10.9947,11.005,26700.0417
2008-12-29 14:40:00,21.28,21.3,21.27,21.29,19746.9058545404,10.9998,11.0102,10.9947,11.005,19746.9059
2008-12-29 14:45:00,21.29,21.3,21.27,21.29,15575.024335975526,11.005,11.0102,10.9947,11.005,15575.0243
2008-12-29 14:50:00,21.28,21.3,21.26,21.3,12932.832707551106,10.9998,11.0102,10.9895,11.0102,12932.8327
2008-12-29 14:55:00,21.29,21.38,21.29,21.36,30871.923237380062,11.005,11.0515,11.005,11.0412,30871.9232
2008-12-29 15:00:00,21.37,21.41,21.37,21.39,19885.96857182589,11.0464,11.067,11.0464,11.0567,19885.9686
2008-12-29 15:05:00,21.4,21.51,21.4,21.47,42275.06605479072,11.0619,11.1187,11.0619,11.0981,42275.0661
2008-12-29 15:10:00,21.47,21.49,21.45,21.47,19468.780419969407,11.0981,11.1084,11.0877,11.0981,19468.7804
2008-12-29 15:15:00,21.47,21.5,21.39,21.41,25448.477263245724,11.0981,11.1136,11.0567,11.067,25448.4773
2008-12-29 15:20:00,21.4,21.47,21.4,21.47,47698.51202892505,11.0619,11.0981,11.0619,11.0981,47698.512
2008-12-29 15:25:00,21.46,21.47,21.4,21.4,30593.79780280907,11.0929,11.0981,11.0619,11.0619,30593.7978
2008-12-29 15:30:00,21.39,21.44,21.37,21.41,44917.25768321513,11.0567,11.0825,11.0464,11.067,44917.2577
2008-12-29 15:35:00,21.41,21.43,21.34,21.36,82186.065915728,11.067,11.0774,11.0309,11.0412,82186.0659
2008-12-29 15:40:00,21.36,21.39,21.33,21.39,158531.49770546518,11.0412,11.0567,11.0257,11.0567,158531.4977
2008-12-29 15:45:00,21.39,21.41,21.38,21.4,77040.74537616466,11.0567,11.067,11.0515,11.0619,77040.7454
2008-12-29 15:50:00,21.4,21.42,21.39,21.4,89695.45264914478,11.0619,11.0722,11.0567,11.0619,89695.4526
2008-12-29 15:55:00,21.4,21.5,21.39,21.5,146989.29217076904,11.0619,11.1136,11.0567,11.1136,146989.2922
2008-12-30 09:30:00,21.8,22.18,21.8,22.07,139201.78000278128,11.2686,11.4651,11.2686,11.4082,139201.78
2008-12-30 09:35:00,22.09,22.09,21.95,22.03,93728.27145042414,11.4185,11.4185,11.3462,11.3875,93728.2715
2008-12-30 09:40:00,22.03,22.2,22.02,22.11,95118.8986232791,11.3875,11.4754,11.3824,11.4289,95118.8986
2008-12-30 09:45:00,22.14,22.17,22.03,22.04,167431.5116117369,11.4444,11.4599,11.3875,11.3927,167431.5116
2008-12-30 09:50:00,22.04,22.05,21.96,22.0,59796.968432763184,11.3927,11.3979,11.3513,11.372,59796.9684
2008-12-30 09:55:00,22.0,22.05,21.95,22.0,105687.66513697678,11.372,11.3979,11.3462,11.372,105687.6651
2008-12-30 10:00:00,22.0,22.05,21.95,22.03,59657.90571547768,11.372,11.3979,11.3462,11.3875,59657.9057
2008-12-30 10:05:00,22.02,22.05,22.0,22.04,41996.94062021972,11.3824,11.3979,11.372,11.3927,41996.9406
2008-12-30 10:10:00,22.03,22.03,21.88,21.9,40606.313447364766,11.3875,11.3875,11.31,11.3203,40606.3134
2008-12-30 10:15:00,21.9,22.04,21.9,22.0,55346.96147962732,11.3203,11.3927,11.3203,11.372,55346.9615
2008-12-30 10:20:00,22.0,22.13,21.99,22.04,68557.91962174942,11.372,11.4392,11.3668,11.3927,68557.9196
2008-12-30 10:25:00,22.04,22.05,21.99,22.03,26143.790849673205,11.3927,11.3979,11.3668,11.3875,26143.7908
2008-12-30 10:30:00,22.04,22.08,22.04,22.07,62300.0973439021,11.3927,11.4134,11.3927,11.4082,62300.0973
2008-12-30 10:35:00,22.07,22.08,21.98,21.98,35460.992907801425,11.4082,11.4134,11.3617,11.3617,35460.9929
2008-12-30 10:40:00,21.98,22.0,21.96,22.0,33931.30301766097,11.3617,11.372,11.3513,11.372,33931.303
2008-12-30 10:45:00,22.0,22.0,21.98,21.98,38242.24725351133,11.372,11.372,11.3617,11.3617,38242.2473
2008-12-30 10:50:00,22.0,22.0,21.95,21.97,19468.780419969407,11.372,11.372,11.3462,11.3565,19468.7804
2008-12-30 10:55:00,21.97,21.99,21.95,21.96,19468.780419969407,11.3565,11.3668,11.3462,11.3513,19468.7804
2008-12-30 11:00:00,21.98,21.99,21.94,21.98,13628.146293978583,11.3617,11.3668,11.341,11.3617,13628.1463
2008-12-30 11:05:00,21.98,22.0,21.95,21.98,14601.585314977056,11.3617,11.372,11.3462,11.3617,14601.5853
2008-12-30 11:10:00,21.98,21.98,21.95,21.97,11542.20553469615,11.3617,11.3617,11.3462,11.3565,11542.2055
2008-12-30 11:15:00,21.97,21.97,21.93,21.93,8900.01390627173,11.3565,11.3565,11.3358,11.3358,8900.0139
2008-12-30 11:20:00,21.94,21.98,21.93,21.97,12237.519121123629,11.341,11.3617,11.3358,11.3565,12237.5191
2008-12-30 11:25:00,21.98,22.02,21.95,22.02,18912.529550827425,11.3617,11.3824,11.3462,11.3824,18912.5296
2008-12-30 11:30:00,22.02,22.08,22.02,22.07,12932.832707551106,11.3824,11.4134,11.3824,11.4082,12932.8327
2008-12-30 11:35:00,22.06,22.09,22.05,22.08,38242.24725351133,11.403,11.4185,11.3979,11.4134,38242.2473
2008-12-30 11:40:00,22.08,22.18,22.08,22.16,29620.3587818106,11.4134,11.4651,11.4134,11.4547,29620.3588
2008-12-30 11:45:00,22.16,22.21,22.14,22.16,48950.07648449451,11.4547,11.4806,11.4444,11.4547,48950.0765
2008-12-30 11:50:00,22.16,22.16,22.12,22.14,16409.4006396885,11.4547,11.4547,11.434,11.4444,16409.4006
2008-12-30 11:55:00,22.14,22.15,22.11,22.13,26839.104436100683,11.4444,11.4495,11.4289,11.4392,26839.1044
2008-12-30 12:00:00,22.14,22.17,22.12,22.13,49089.13920178001,11.4444,11.4599,11.434,11.4392,49089.1392
2008-12-30 12:05:00,22.13,22.13,22.04,22.04,18634.40411625643,11.4392,11.4392,11.3927,11.3927,18634.4041
2008-12-30 12:10:00,22.04,22.05,22.03,22.05,26004.72813238771,11.3927,11.3979,11.3875,11.3979,26004.7281
2008-12-30 12:15:00,22.05,22.07,22.04,22.06,25587.539980531223,11.3979,11.4082,11.3927,11.403,25587.54
2008-12-30 12:20:00,22.07,22.1,22.06,22.09,28785.982478097623,11.4082,11.4237,11.403,11.4185,28785.9825
2008-12-30 12:25:00,22.08,22.13,22.07,22.12,24057.85009039077,11.4134,11.4392,11.4082,11.434,24057.8501
2008-12-30 12:30:00,22.11,22.13,22.07,22.07,17104.71422611598,11.4289,11.4392,11.4082,11.4082,17104.7142
2008-12-30 12:35:00,22.07,22.11,22.07,22.08,20303.156723682383,11.4082,11.4289,11.4082,11.4134,20303.1567
2008-12-30 12:40:00,22.08,22.15,22.03,22.15,42275.06605479072,11.4134,11.4495,11.3875,11.4495,42275.0661
2008-12-30 12:45:00,22.15,22.18,22.08,22.12,38798.49812265332,11.4495,11.4651,11.4134,11.434,38798.4981
2008-12-30 12:50:00,22.12,22.17,22.1,22.17,34070.36573494646,11.434,11.4599,11.4237,11.4599,34070.3657
2008-12-30 12:55:00,22.16,22.16,22.09,22.14,26143.790849673205,11.4547,11.4547,11.4185,11.4444,26143.7908
2008-12-30 13:00:00,22.13,22.18,22.13,22.17,26004.72813238771,11.4392,11.4651,11.4392,11.4599,26004.7281
2008-12-30 13:05:00,22.17,22.17,22.12,22.13,18634.40411625643,11.4599,11.4599,11.434,11.4392,18634.4041
2008-12-30 13:10:00,22.12,22.13,22.06,22.08,17800.02781254346,11.434,11.4392,11.403,11.4134,17800.0278
2008-12-30 13:15:00,22.08,22.08,22.03,22.05,19607.843137254906,11.4134,11.4134,11.3875,11.3979,19607.8431
2008-12-30 13:20:00,22.05,22.05,22.0,22.05,31150.04867195105,11.3979,11.3979,11.372,11.3979,31150.0487
2008-12-30 13:25:00,22.05,22.09,22.05,22.08,31428.174106522045,11.3979,11.4185,11.3979,11.4134,31428.1741
2008-12-30 13:30:00,22.08,22.08,22.02,22.03,23084.4110693923,11.4134,11.4134,11.3824,11.3875,23084.4111
2008-12-30 13:35:00,22.03,22.04,21.98,21.99,16409.4006396885,11.3875,11.3927,11.3617,11.3668,16409.4006
2008-12-30 13:40:00,21.99,22.0,21.96,22.0,11403.142817410651,11.3668,11.372,11.3513,11.372,11403.1428
2008-12-30 13:45:00,22.0,22.07,22.0,22.07,49923.51550549298,11.372,11.4082,11.372,11.4082,49923.5155
2008-12-30 13:50:00,22.06,22.11,22.02,22.03,79682.93700458908,11.403,11.4289,11.3824,11.3875,79682.937
2008-12-30 13:55:00,22.04,22.04,21.94,21.95,28925.04519538312,11.3927,11.3927,11.341,11.3462,28925.0452
2008-12-30 14:00:00,21.95,21.98,21.94,21.95,41718.81518564873,11.3462,11.3617,11.341,11.3462,41718.8152
2008-12-30 14:05:00,21.96,22.01,21.94,22.01,31567.23682380754,11.3513,11.3772,11.341,11.3772,31567.2368
2008-12-30 14:10:00,22.0,22.02,21.94,21.95,31150.04867195105,11.372,11.3824,11.341,11.3462,31150.0487
2008-12-30 14:15:00,21.96,22.0,21.93,21.93,51731.33083020442,11.3513,11.372,11.3358,11.3358,51731.3308
2008-12-30 14:20:00,21.93,21.96,21.92,21.95,36851.62008065638,11.3358,11.3513,11.3307,11.3462,36851.6201
2008-12-30 14:25:00,21.95,22.0,21.93,21.95,106243.91600611876,11.3462,11.372,11.3358,11.3462,106243.916
2008-12-30 14:30:00,21.95,21.99,21.94,21.95,42275.06605479072,11.3462,11.3668,11.341,11.3462,42275.0661
2008-12-30 14:35:00,21.95,22.0,21.93,21.96,46168.8221387846,11.3462,11.372,11.3358,11.3513,46168.8221
2008-12-30 14:40:00,21.97,22.0,21.93,21.96,46307.88485607009,11.3565,11.372,11.3358,11.3513,46307.8849
2008-12-30 14:45:00,21.95,21.97,21.88,21.89,57432.90223890975,11.3462,11.3565,11.31,11.3152,57432.9022
2008-12-30 14:50:00,21.89,21.93,21.89,21.92,16270.337922403003,11.3152,11.3358,11.3152,11.3307,16270.3379
2008-12-30 14:55:00,21.93,21.95,21.92,21.94,31289.111389236547,11.3358,11.3462,11.3307,11.341,31289.1114
2008-12-30 15:00:00,21.95,21.98,21.93,21.96,33096.92671394799,11.3462,11.3617,11.3358,11.3513,33096.9267
2008-12-30 15:05:00,21.97,21.99,21.92,21.93,26421.916284244195,11.3565,11.3668,11.3307,11.3358,26421.9163
2008-12-30 15:10:00,21.93,21.95,21.93,21.94,23640.66193853428,11.3358,11.3462,11.3358,11.341,23640.6619
2008-12-30 15:15:00,21.95,22.0,21.94,22.0,36990.682797941874,11.3462,11.372,11.341,11.372,36990.6828
2008-12-30 15:20:00,22.01,22.03,21.99,22.0,26143.790849673205,11.3772,11.3875,11.3668,11.372,26143.7908
2008-12-30 15:25:00,21.99,22.08,21.99,22.07,56598.525935196776,11.3668,11.4134,11.3668,11.4082,56598.5259
2008-12-30 15:30:00,22.07,22.08,22.03,22.05,65915.727993325,11.4082,11.4134,11.3875,11.3979,65915.728
2008-12-30 15:35:00,22.03,22.06,22.01,22.06,41440.68975107774,11.3875,11.403,11.3772,11.403,41440.6898
2008-12-30 15:40:00,22.06,22.09,22.03,22.06,167570.5743290224,11.403,11.4185,11.3875,11.403,167570.5743
2008-12-30 15:45:00,22.06,22.09,22.0,22.02,149075.23293005145,11.403,11.4185,11.372,11.3824,149075.2329
2008-12-30 15:50:00,22.02,22.16,22.02,22.14,122792.37936309275,11.3824,11.4547,11.3824,11.4444,122792.3794
2008-12-30 15:55:00,22.14,22.23,22.13,22.21,249339.45209289392,11.4444,11.4909,11.4392,11.4806,249339.4521
2008-12-31 09:30:00,22.28,22.44,22.22,22.3,78987.6234181616,11.5167,11.5995,11.4857,11.5271,78987.6234
2008-12-31 09:35:00,22.26,22.36,22.26,22.36,45751.63398692811,11.5064,11.5581,11.5064,11.5581,45751.634
2008-12-31 09:40:00,22.36,22.63,22.36,22.44,99847.03101098596,11.5581,11.6977,11.5581,11.5995,99847.031
2008-12-31 09:45:00,22.44,22.49,22.43,22.46,69253.2332081769,11.5995,11.6253,11.5943,11.6098,69253.2332
2008-12-31 09:50:00,22.46,22.46,22.39,22.39,52009.45626477542,11.6098,11.6098,11.5736,11.5736,52009.4563
2008-12-31 09:55:00,22.39,22.42,22.22,22.25,96370.46307884857,11.5736,11.5891,11.4857,11.5012,96370.4631
2008-12-31 10:00:00,22.26,22.4,22.25,22.33,93032.95786399666,11.5064,11.5788,11.5012,11.5426,93032.9579
2008-12-31 10:05:00,22.34,22.34,22.26,22.27,61743.846474760125,11.5478,11.5478,11.5064,11.5116,61743.8465
2008-12-31 10:10:00,22.27,22.3,22.23,22.28,37546.93366708386,11.5116,11.5271,11.4909,11.5167,37546.9337
2008-12-31 10:15:00,22.28,22.29,22.25,22.25,27673.48073981365,11.5167,11.5219,11.5012,11.5012,27673.4807
2008-12-31 10:20:00,22.26,22.27,22.22,22.26,41023.50159922125,11.5064,11.5116,11.4857,11.5064,41023.5016
2008-12-31 10:25:00,22.26,22.26,22.21,22.25,51175.079961062445,11.5064,11.5064,11.4806,11.5012,51175.08
2008-12-31 10:30:00,22.26,22.28,22.19,22.19,35600.05562508692,11.5064,11.5167,11.4702,11.4702,35600.0556
2008-12-31 10:35:00,22.2,22.26,22.18,22.18,91086.07982199972,11.4754,11.5064,11.4651,11.4651,91086.0798
2008-12-31 10:40:00,22.18,22.25,22.16,22.25,26560.979001529693,11.4651,11.5012,11.4547,11.5012,26560.979
2008-12-31 10:45:00,22.24,22.29,22.24,22.29,74954.80461688222,11.4961,11.5219,11.4961,11.5219,74954.8046
2008-12-31 10:50:00,22.28,22.31,22.26,22.29,32540.67584480601,11.5167,11.5323,11.5064,11.5219,32540.6758
2008-12-31 10:55:00,22.29,22.29,22.24,22.26,23640.66193853428,11.5219,11.5219,11.4961,11.5064,23640.6619
2008-12-31 11:00:00,22.24,22.25,22.21,22.21,22528.16020025032,11.4961,11.5012,11.4806,11.4806,22528.1602
2008-12-31 11:05:00,22.21,22.25,22.2,22.25,15853.149770546515,11.4806,11.5012,11.4754,11.5012,15853.1498
2008-12-31 11:10:00,22.25,22.27,22.25,22.27,8482.825754415242,11.5012,11.5116,11.5012,11.5116,8482.8258
2008-12-31 11:15:00,22.26,22.28,22.26,22.28,20164.09400639689,11.5064,11.5167,11.5064,11.5167,20164.094
2008-12-31 11:20:00,22.27,22.32,22.26,22.32,24475.03824224725,11.5116,11.5374,11.5064,11.5374,24475.0382
2008-12-31 11:25:00,22.33,22.34,22.31,22.32,29620.3587818106,11.5426,11.5478,11.5323,11.5374,29620.3588
2008-12-31 11:30:00,22.31,22.39,22.31,22.35,36017.243776943404,11.5323,11.5736,11.5323,11.5529,36017.2438
2008-12-31 11:35:00,22.36,22.4,22.36,22.39,25865.66541510221,11.5581,11.5788,11.5581,11.5736,25865.6654
2008-12-31 11:40:00,22.39,22.41,22.39,22.39,28925.04519538312,11.5736,11.5839,11.5736,11.5736,28925.0452
2008-12-31 11:45:00,22.39,22.41,22.36,22.4,48532.88833263802,11.5736,11.5839,11.5581,11.5788,48532.8883
2008-12-31 11:50:00,22.39,22.42,22.39,22.41,26978.16715338618,11.5736,11.5891,11.5736,11.5839,26978.1672
2008-12-31 11:55:00,22.41,22.42,22.39,22.42,9873.4529272702,11.5839,11.5891,11.5736,11.5891,9873.4529
2008-12-31 12:00:00,22.42,22.47,22.41,22.46,29064.107912668616,11.5891,11.615,11.5839,11.6098,29064.1079
2008-12-31 12:05:00,22.46,22.49,22.46,22.48,18773.46683354193,11.6098,11.6253,11.6098,11.6201,18773.4668
2008-12-31 12:10:00,22.47,22.49,22.46,22.49,25726.60269781672,11.615,11.6253,11.6098,11.6253,25726.6027
2008-12-31 12:15:00,22.49,22.49,22.48,22.49,31845.362258378533,11.6253,11.6253,11.6201,11.6253,31845.3623
2008-12-31 12:20:00,22.49,22.5,22.48,22.48,46307.88485607009,11.6253,11.6305,11.6201,11.6201,46307.8849
2008-12-31 12:25:00,22.49,22.49,22.47,22.49,5840.634125990822,11.6253,11.6253,11.615,11.6253,5840.6341
2008-12-31 12:30:00,22.49,22.5,22.48,22.49,16965.651508830484,11.6253,11.6305,11.6201,11.6253,16965.6515
2008-12-31 12:35:00,22.49,22.49,22.46,22.49,18912.529550827425,11.6253,11.6253,11.6098,11.6253,18912.5296
2008-12-31 12:40:00,22.5,22.51,22.45,22.45,18356.27868168544,11.6305,11.6356,11.6046,11.6046,18356.2787
2008-12-31 12:45:00,22.46,22.51,22.46,22.49,21137.53302739536,11.6098,11.6356,11.6098,11.6253,21137.533
2008-12-31 12:50:00,22.49,22.49,22.46,22.48,14045.334445835071,11.6253,11.6253,11.6098,11.6201,14045.3344
2008-12-31 12:55:00,22.49,22.5,22.49,22.49,8760.951188986233,11.6253,11.6305,11.6253,11.6253,8760.9512
2008-12-31 13:00:00,22.5,22.51,22.49,22.49,14879.710749548049,11.6305,11.6356,11.6253,11.6253,14879.7107
2008-12-31 13:05:00,22.49,22.51,22.46,22.46,14045.334445835071,11.6253,11.6356,11.6098,11.6098,14045.3344
2008-12-31 13:10:00,22.45,22.46,22.38,22.4,20025.03128911139,11.6046,11.6098,11.5684,11.5788,20025.0313
2008-12-31 13:15:00,22.39,22.44,22.39,22.42,21415.658461966348,11.5736,11.5995,11.5736,11.5891,21415.6585
2008-12-31 13:20:00,22.43,22.45,22.36,22.36,22389.09748296482,11.5943,11.6046,11.5581,11.5581,22389.0975
2008-12-31 13:25:00,22.37,22.41,22.36,22.39,18078.15324711445,11.5633,11.5839,11.5581,11.5736,18078.1532
2008-12-31 13:30:00,22.39,22.41,22.37,22.39,42414.12877207621,11.5736,11.5839,11.5633,11.5736,42414.1288
2008-12-31 13:35:00,22.39,22.44,22.37,22.42,14045.334445835071,11.5736,11.5995,11.5633,11.5891,14045.3344
2008-12-31 13:40:00,22.41,22.42,22.41,22.41,9178.13934084272,11.5839,11.5891,11.5839,11.5839,9178.1393
2008-12-31 13:45:00,22.41,22.43,22.4,22.41,25726.60269781672,11.5839,11.5943,11.5788,11.5839,25726.6027
2008-12-31 13:50:00,22.41,22.42,22.39,22.4,14045.334445835071,11.5839,11.5891,11.5736,11.5788,14045.3344
2008-12-31 13:55:00,22.4,22.49,22.39,22.46,35182.86747323043,11.5788,11.6253,11.5736,11.6098,35182.8675
2008-12-31 14:00:00,22.47,22.53,22.47,22.51,57571.96495619525,11.615,11.646,11.615,11.6356,57571.965
2008-12-31 14:05:00,22.51,22.56,22.51,22.55,44500.06953135865,11.6356,11.6615,11.6356,11.6563,44500.0695
2008-12-31 14:10:00,22.55,22.57,22.54,22.55,36295.36921151439,11.6563,11.6667,11.6511,11.6563,36295.3692
2008-12-31 14:15:00,22.55,22.55,22.49,22.5,33653.17758308998,11.6563,11.6563,11.6253,11.6305,33653.1776
2008-12-31 14:20:00,22.51,22.52,22.45,22.46,26560.979001529693,11.6356,11.6408,11.6046,11.6098,26560.979
2008-12-31 14:25:00,22.46,22.48,22.44,22.46,26560.979001529693,11.6098,11.6201,11.5995,11.6098,26560.979
2008-12-31 14:30:00,22.46,22.55,22.46,22.52,41301.62703379225,11.6098,11.6563,11.6098,11.6408,41301.627
2008-12-31 14:35:00,22.53,22.54,22.47,22.52,36712.557363370885,11.646,11.6511,11.615,11.6408,36712.5574
2008-12-31 14:40:00,22.53,22.57,22.53,22.57,20720.34487553887,11.646,11.6667,11.646,11.6667,20720.3449
2008-12-31 14:45:00,22.56,22.58,22.51,22.53,30732.860520094564,11.6615,11.6718,11.6356,11.646,30732.8605
2008-12-31 14:50:00,22.54,22.55,22.52,22.54,17243.776943401477,11.6511,11.6563,11.6408,11.6511,17243.7769
2008-12-31 14:55:00,22.54,22.57,22.53,22.57,24753.163676818247,11.6511,11.6667,11.646,11.6667,24753.1637
2008-12-31 15:00:00,22.57,22.65,22.57,22.64,53956.33430677236,11.6667,11.708,11.6667,11.7028,53956.3343
2008-12-31 15:05:00,22.64,22.69,22.59,22.61,130023.64066193854,11.7028,11.7287,11.677,11.6873,130023.6407
2008-12-31 15:10:00,22.61,22.63,22.6,22.6,75928.24363788069,11.6873,11.6977,11.6822,11.6822,75928.2436
2008-12-31 15:15:00,22.62,22.67,22.6,22.67,36156.3064942289,11.6925,11.7183,11.6822,11.7183,36156.3065
2008-12-31 15:20:00,22.66,22.72,22.66,22.71,37685.99638436936,11.7132,11.7442,11.7132,11.739,37685.9964
2008-12-31 15:25:00,22.71,22.72,22.64,22.72,87748.57460714784,11.739,11.7442,11.7028,11.7442,87748.5746
2008-12-31 15:30:00,22.72,22.74,22.66,22.74,47837.57474621054,11.7442,11.7545,11.7132,11.7545,47837.5747
2008-12-31 15:35:00,22.73,22.8,22.72,22.77,85662.63384786539,11.7494,11.7855,11.7442,11.77,85662.6338
2008-12-31 15:40:00,22.77,22.77,22.66,22.67,137533.0273953553,11.77,11.77,11.7132,11.7183,137533.0274
2008-12-31 15:45:00,22.67,22.69,22.62,22.69,183284.66138228343,11.7183,11.7287,11.6925,11.7287,183284.6614
2008-12-31 15:50:00,22.68,22.7,22.64,22.68,179669.03073286053,11.7235,11.7338,11.7028,11.7235,179669.0307
2008-12-31 15:55:00,22.68,22.72,22.66,22.67,161729.94020303158,11.7235,11.7442,11.7132,11.7183,161729.9402
2009-01-02 09:30:00,22.88,22.95,22.77,22.79,85384.5084132944,11.8269,11.8631,11.77,11.7804,85384.5084
2009-01-02 09:35:00,22.8,22.85,22.77,22.77,35182.86747323043,11.7855,11.8114,11.77,11.77,35182.8675
2009-01-02 09:40:00,22.77,22.85,22.77,22.81,40467.25073007927,11.77,11.8114,11.77,11.7907,40467.2507
2009-01-02 09:45:00,22.8,22.83,22.75,22.75,32540.67584480601,11.7855,11.801,11.7597,11.7597,32540.6758
2009-01-02 09:50:00,22.75,22.77,22.63,22.63,62439.1600611876,11.7597,11.77,11.6977,11.6977,62439.1601
2009-01-02 09:55:00,22.63,22.7,22.62,22.69,28090.668891670142,11.6977,11.7338,11.6925,11.7287,28090.6689
2009-01-02 10:00:00,22.68,22.71,22.62,22.63,56876.65136976777,11.7235,11.739,11.6925,11.6977,56876.6514
2009-01-02 10:05:00,22.63,22.66,22.62,22.65,46864.13572521207,11.6977,11.7132,11.6925,11.708,46864.1357
2009-01-02 10:10:00,22.66,22.76,22.65,22.75,38798.49812265332,11.7132,11.7649,11.708,11.7597,38798.4981
2009-01-02 10:15:00,22.75,22.75,22.65,22.65,47559.44931163955,11.7597,11.7597,11.708,11.708,47559.4493
2009-01-02 10:20:00,22.66,22.68,22.65,22.67,45195.38311778613,11.7132,11.7235,11.708,11.7183,45195.3831
2009-01-02 10:25:00,22.67,22.7,22.65,22.69,34626.61660408845,11.7183,11.7338,11.708,11.7287,34626.6166
2009-01-02 10:30:00,22.69,22.77,22.68,22.77,32401.613127520515,11.7287,11.77,11.7235,11.77,32401.6131
2009-01-02 10:35:00,22.77,22.83,22.77,22.82,59101.6548463357,11.77,11.801,11.77,11.7959,59101.6548
2009-01-02 10:40:00,22.82,22.83,22.72,22.72,35600.05562508692,11.7959,11.801,11.7442,11.7442,35600.0556
2009-01-02 10:45:00,22.72,22.78,22.72,22.77,30732.860520094564,11.7442,11.7752,11.7442,11.77,30732.8605
2009-01-02 10:50:00,22.77,22.82,22.76,22.82,38798.49812265332,11.77,11.7959,11.7649,11.7959,38798.4981
2009-01-02 10:55:00,22.82,22.84,22.81,22.82,35878.18105965791,11.7959,11.8062,11.7907,11.7959,35878.1811
2009-01-02 11:00:00,22.82,22.82,22.76,22.76,39215.68627450981,11.7959,11.7959,11.7649,11.7649,39215.6863
2009-01-02 11:05:00,22.76,22.8,22.75,22.77,38520.37268808233,11.7649,11.7855,11.7597,11.77,38520.3727
2009-01-02 11:10:00,22.77,22.82,22.73,22.8,52287.58169934641,11.77,11.7959,11.7494,11.7855,52287.5817
2009-01-02 11:15:00,22.8,22.82,22.76,22.76,34626.61660408845,11.7855,11.7959,11.7649,11.7649,34626.6166
2009-01-02 11:20:00,22.77,22.82,22.76,22.78,29203.17062995411,11.77,11.7959,11.7649,11.7752,29203.1706
2009-01-02 11:25:00,22.77,22.8,22.76,22.76,25587.539980531223,11.77,11.7855,11.7649,11.7649,25587.54
2009-01-02 11:30:00,22.77,22.79,22.75,22.77,37129.74551522737,11.77,11.7804,11.7597,11.77,37129.7455
2009-01-02 11:35:00,22.77,22.8,22.75,22.75,37407.870949798365,11.77,11.7855,11.7597,11.7597,37407.8709
2009-01-02 11:40:00,22.75,22.77,22.72,22.73,22250.034765679324,11.7597,11.77,11.7442,11.7494,22250.0348
2009-01-02 11:45:00,22.75,22.76,22.69,22.69,42692.2542066472,11.7597,11.7649,11.7287,11.7287,42692.2542
2009-01-02 11:50:00,22.69,22.71,22.59,22.62,58267.27854262273,11.7287,11.739,11.677,11.6925,58267.2785
2009-01-02 11:55:00,22.63,22.65,22.59,22.59,42831.316923932696,11.6977,11.708,11.677,11.677,42831.3169
2009-01-02 12:00:00,22.59,22.64,22.59,22.62,33096.92671394799,11.677,11.7028,11.677,11.6925,33096.9267
2009-01-02 12:05:00,22.62,22.64,22.62,22.63,23362.53650396329,11.6925,11.7028,11.6925,11.6977,23362.5365
2009-01-02 12:10:00,22.63,22.64,22.61,22.62,33653.17758308998,11.6977,11.7028,11.6873,11.6925,33653.1776
2009-01-02 12:15:00,22.62,22.64,22.61,22.63,25865.66541510221,11.6925,11.7028,11.6873,11.6977,25865.6654
2009-01-02 12:20:00,22.64,22.65,22.62,22.65,22528.16020025032,11.7028,11.708,11.6925,11.708,22528.1602
2009-01-02 12:25:00,22.65,22.68,22.64,22.65,14184.397163120568,11.708,11.7235,11.7028,11.708,14184.3972
2009-01-02 12:30:00,22.66,22.71,22.65,22.71,26560.979001529693,11.7132,11.739,11.708,11.739,26560.979
2009-01-02 12:35:00,22.69,22.77,22.68,22.75,20442.21944096788,11.7287,11.77,11.7235,11.7597,20442.2194
2009-01-02 12:40:00,22.76,22.8,22.76,22.77,36017.243776943404,11.7649,11.7855,11.7649,11.77,36017.2438
2009-01-02 12:45:00,22.77,22.8,22.77,22.79,20859.40759282437,11.77,11.7855,11.77,11.7804,20859.4076
2009-01-02 12:50:00,22.79,22.79,22.75,22.77,11264.080100125157,11.7804,11.7804,11.7597,11.77,11264.0801
2009-01-02 12:55:00,22.77,22.77,22.73,22.74,13071.895424836604,11.77,11.77,11.7494,11.7545,13071.8954
2009-01-02 13:00:00,22.74,22.75,22.72,22.75,21693.78389653734,11.7545,11.7597,11.7442,11.7597,21693.7839
2009-01-02 13:05:00,22.74,22.75,22.69,22.69,38937.560839938815,11.7545,11.7597,11.7287,11.7287,38937.5608
2009-01-02 13:10:00,22.7,22.73,22.67,22.67,32540.67584480601,11.7338,11.7494,11.7183,11.7183,32540.6758
2009-01-02 13:15:00,22.68,22.69,22.66,22.68,18912.529550827425,11.7235,11.7287,11.7132,11.7235,18912.5296
2009-01-02 13:20:00,22.68,22.72,22.67,22.7,20164.09400639689,11.7235,11.7442,11.7183,11.7338,20164.094
2009-01-02 13:25:00,22.7,22.72,22.68,22.72,42553.19148936171,11.7338,11.7442,11.7235,11.7442,42553.1915
2009-01-02 13:30:00,22.72,22.72,22.68,22.71,23084.4110693923,11.7442,11.7442,11.7235,11.739,23084.4111
2009-01-02 13:35:00,22.71,22.73,22.7,22.71,28090.668891670142,11.739,11.7494,11.7338,11.739,28090.6689
2009-01-02 13:40:00,22.72,22.75,22.72,22.72,28646.91976081213,11.7442,11.7597,11.7442,11.7442,28646.9198
2009-01-02 13:45:00,22.72,22.75,22.72,22.73,28785.982478097623,11.7442,11.7597,11.7442,11.7494,28785.9825
2009-01-02 13:50:00,22.74,22.75,22.72,22.73,19468.780419969407,11.7545,11.7597,11.7442,11.7494,19468.7804
2009-01-02 13:55:00,22.74,22.75,22.71,22.73,20442.21944096788,11.7545,11.7597,11.739,11.7494,20442.2194
2009-01-02 14:00:00,22.74,22.75,22.72,22.73,29203.17062995411,11.7545,11.7597,11.7442,11.7494,29203.1706
2009-01-02 14:05:00,22.73,22.74,22.69,22.72,32262.550410235017,11.7494,11.7545,11.7287,11.7442,32262.5504
2009-01-02 14:10:00,22.71,22.73,22.69,22.72,18773.46683354193,11.739,11.7494,11.7287,11.7442,18773.4668
2009-01-02 14:15:00,22.72,22.79,22.72,22.79,61465.72104018913,11.7442,11.7804,11.7442,11.7804,61465.721
2009-01-02 14:20:00,22.79,22.86,22.77,22.85,39632.874426366296,11.7804,11.8166,11.77,11.8114,39632.8744
2009-01-02 14:25:00,22.85,22.87,22.85,22.87,15157.836184119038,11.8114,11.8217,11.8114,11.8217,15157.8362
2009-01-02 14:30:00,22.88,22.93,22.87,22.9,39910.999860937285,11.8269,11.8527,11.8217,11.8372,39910.9999
2009-01-02 14:35:00,22.9,22.94,22.9,22.93,29620.3587818106,11.8372,11.8579,11.8372,11.8527,29620.3588
2009-01-02 14:40:00,22.93,22.99,22.93,22.95,35739.118342372414,11.8527,11.8838,11.8527,11.8631,35739.1183
2009-01-02 14:45:00,22.95,22.97,22.92,22.93,22250.034765679324,11.8631,11.8734,11.8476,11.8527,22250.0348
2009-01-02 14:50:00,22.92,22.98,22.92,22.96,29481.296064525104,11.8476,11.8786,11.8476,11.8682,29481.2961
2009-01-02 14:55:00,22.96,22.98,22.94,22.97,20720.34487553887,11.8682,11.8786,11.8579,11.8734,20720.3449
2009-01-02 15:00:00,22.97,23.01,22.97,23.0,71200.11125017384,11.8734,11.8941,11.8734,11.8889,71200.1113
2009-01-02 15:05:00,23.0,23.01,22.98,22.99,41162.564316506745,11.8889,11.8941,11.8786,11.8838,41162.5643
2009-01-02 15:10:00,23.0,23.0,22.95,22.98,64664.163537755536,11.8889,11.8889,11.8631,11.8786,64664.1635
2009-01-02 15:15:00,22.98,23.0,22.95,22.95,40884.43888193576,11.8786,11.8889,11.8631,11.8631,40884.4389
2009-01-02 15:20:00,22.95,22.95,22.92,22.93,48532.88833263802,11.8631,11.8631,11.8476,11.8527,48532.8883
2009-01-02 15:25:00,22.93,22.98,22.92,22.97,43943.81866221666,11.8527,11.8786,11.8476,11.8734,43943.8187
2009-01-02 15:30:00,22.97,23.0,22.94,22.95,66611.04157975248,11.8734,11.8889,11.8579,11.8631,66611.0416
2009-01-02 15:35:00,22.95,22.98,22.93,22.97,61882.90919204562,11.8631,11.8786,11.8527,11.8734,61882.9092
2009-01-02 15:40:00,22.98,23.04,22.97,23.03,216937.8389653734,11.8786,11.9096,11.8734,11.9044,216937.839
2009-01-02 15:45:00,23.03,23.08,23.01,23.05,125295.50827423167,11.9044,11.9303,11.8941,11.9148,125295.5083
2009-01-02 15:50:00,23.06,23.1,23.04,23.08,136559.58837435686,11.9199,11.9406,11.9096,11.9303,136559.5884
2009-01-02 15:55:00,23.08,23.08,22.99,22.99,178973.71714643305,11.9303,11.9303,11.8838,11.8838,178973.7171
2009-01-05 09:30:00,23.03,23.17,23.01,23.05,101515.78361841192,11.9044,11.9768,11.8941,11.9148,101515.7836
2009-01-05 09:35:00,23.05,23.18,23.03,23.1,45056.32040050063,11.9148,11.982,11.9044,11.9406,45056.3204
2009-01-05 09:40:00,23.1,23.1,22.88,22.94,76901.68265887916,11.9406,11.9406,11.8269,11.8579,76901.6827
2009-01-05 09:45:00,22.94,23.0,22.93,22.94,62021.97190933112,11.8579,11.8889,11.8527,11.8579,62021.9719
2009-01-05 09:50:00,22.92,23.03,22.9,23.0,97622.02753441804,11.8476,11.9044,11.8372,11.8889,97622.0275
2009-01-05 09:55:00,23.0,23.0,22.92,22.95,64803.22625504103,11.8889,11.8889,11.8476,11.8631,64803.2263
2009-01-05 10:00:00,22.95,22.98,22.94,22.98,95536.0867751356,11.8631,11.8786,11.8579,11.8786,95536.0868
2009-01-05 10:05:00,22.98,23.06,22.87,23.06,75650.1182033097,11.8786,11.9199,11.8217,11.9199,75650.1182
2009-01-05 10:10:00,23.06,23.06,22.99,23.01,74120.42831316925,11.9199,11.9199,11.8838,11.8941,74120.4283
2009-01-05 10:15:00,23.02,23.1,22.97,22.97,58128.21582533723,11.8993,11.9406,11.8734,11.8734,58128.2158
2009-01-05 10:20:00,22.98,23.08,22.97,23.08,36573.49464608539,11.8786,11.9303,11.8734,11.9303,36573.4946
2009-01-05 10:25:00,23.08,23.13,23.03,23.13,56737.58865248227,11.9303,11.9561,11.9044,11.9561,56737.5887
2009-01-05 10:30:00,23.13,23.16,23.07,23.11,66332.91614518149,11.9561,11.9716,11.9251,11.9458,66332.9161
2009-01-05 10:35:00,23.12,23.17,23.09,23.12,71895.42483660132,11.951,11.9768,11.9354,11.951,71895.4248
2009-01-05 10:40:00,23.12,23.19,23.11,23.18,56042.2750660548,11.951,11.9871,11.9458,11.982,56042.2751
2009-01-05 10:45:00,23.18,23.2,23.16,23.16,60075.09386733417,11.982,11.9923,11.9716,11.9716,60075.0939
2009-01-05 10:50:00,23.16,23.23,23.15,23.18,37546.93366708386,11.9716,12.0078,11.9665,11.982,37546.9337
2009-01-05 10:55:00,23.19,23.21,23.17,23.18,76901.68265887916,11.9871,11.9975,11.9768,11.982,76901.6827
2009-01-05 11:00:00,23.18,23.21,23.16,23.16,60492.28201919066,11.982,11.9975,11.9716,11.9716,60492.282
2009-01-05 11:05:00,23.16,23.24,23.16,23.23,52565.7071339174,11.9716,12.013,11.9716,12.0078,52565.7071
2009-01-05 11:10:00,23.22,23.31,23.21,23.28,75511.0554860242,12.0026,12.0492,11.9975,12.0337,75511.0555
2009-01-05 11:15:00,23.29,23.31,23.23,23.26,63968.849951328055,12.0388,12.0492,12.0078,12.0233,63968.85
2009-01-05 11:20:00,23.27,23.29,23.24,23.24,67167.29244889446,12.0285,12.0388,12.013,12.013,67167.2924
2009-01-05 11:25:00,23.24,23.26,23.2,23.26,68279.79418717843,12.013,12.0233,11.9923,12.0233,68279.7942
2009-01-05 11:30:00,23.24,23.28,23.23,23.28,72173.55027117231,12.013,12.0337,12.0078,12.0337,72173.5503
2009-01-05 11:35:00,23.28,23.37,23.28,23.36,100264.21916284243,12.0337,12.0802,12.0337,12.075,100264.2192
2009-01-05 11:40:00,23.35,23.41,23.34,23.39,71061.04853288834,12.0698,12.1009,12.0647,12.0905,71061.0485
2009-01-05 11:45:00,23.4,23.46,23.39,23.45,84272.00667501043,12.0957,12.1267,12.0905,12.1215,84272.0067
2009-01-05 11:50:00,23.45,23.46,23.36,23.36,67723.54331803643,12.1215,12.1267,12.075,12.075,67723.5433
2009-01-05 11:55:00,23.36,23.37,23.28,23.32,32818.801279377,12.075,12.0802,12.0337,12.0543,32818.8013
2009-01-05 12:00:00,23.31,23.33,23.31,23.31,46864.13572521207,12.0492,12.0595,12.0492,12.0492,46864.1357
2009-01-05 12:05:00,23.31,23.34,23.28,23.33,67028.22973160897,12.0492,12.0647,12.0337,12.0595,67028.2297
2009-01-05 12:10:00,23.33,23.39,23.32,23.34,81490.75232930052,12.0595,12.0905,12.0543,12.0647,81490.7523
2009-01-05 12:15:00,23.34,23.47,23.34,23.45,66193.85342789599,12.0647,12.1319,12.0647,12.1215,66193.8534
2009-01-05 12:20:00,23.45,23.51,23.45,23.48,63134.47364761508,12.1215,12.1525,12.1215,12.137,63134.4736
2009-01-05 12:25:00,23.48,23.48,23.4,23.43,52982.89528577389,12.137,12.137,12.0957,12.1112,52982.8953
2009-01-05 12:30:00,23.42,23.44,23.41,23.41,45334.44583507162,12.106,12.1164,12.1009,12.1009,45334.4458
2009-01-05 12:35:00,23.42,23.42,23.35,23.36,44082.88137950216,12.106,12.106,12.0698,12.075,44082.8814
2009-01-05 12:40:00,23.36,23.38,23.3,23.31,60214.15658461967,12.075,12.0853,12.044,12.0492,60214.1566
2009-01-05 12:45:00,23.31,23.38,23.31,23.36,52009.45626477542,12.0492,12.0853,12.0492,12.075,52009.4563
2009-01-05 12:50:00,23.36,23.36,23.24,23.25,63273.536364900574,12.075,12.075,12.013,12.0181,63273.5364
2009-01-05 12:55:00,23.25,23.33,23.23,23.33,101932.9717702684,12.0181,12.0595,12.0078,12.0595,101932.9718
2009-01-05 13:00:00,23.33,23.48,23.33,23.46,65637.602558754,12.0595,12.137,12.0595,12.1267,65637.6026
2009-01-05 13:05:00,23.46,23.46,23.39,23.44,40189.12529550828,12.1267,12.1267,12.0905,12.1164,40189.1253
2009-01-05 13:10:00,23.43,23.45,23.39,23.44,49506.327353636494,12.1112,12.1215,12.0905,12.1164,49506.3274
2009-01-05 13:15:00,23.44,23.45,23.38,23.41,30871.923237380062,12.1164,12.1215,12.0853,12.1009,30871.9232
2009-01-05 13:20:00,23.41,23.46,23.39,23.46,62717.2854957586,12.1009,12.1267,12.0905,12.1267,62717.2855
2009-01-05 13:25:00,23.46,23.5,23.45,23.46,77040.74537616466,12.1267,12.1474,12.1215,12.1267,77040.7454
2009-01-05 13:30:00,23.46,23.51,23.46,23.51,41301.62703379225,12.1267,12.1525,12.1267,12.1525,41301.627
2009-01-05 13:35:00,23.51,23.52,23.45,23.47,62021.97190933112,12.1525,12.1577,12.1215,12.1319,62021.9719
2009-01-05 13:40:00,23.47,23.53,23.46,23.52,73703.24016131276,12.1319,12.1629,12.1267,12.1577,73703.2402
2009-01-05 13:45:00,23.52,23.59,23.52,23.59,111806.4246975386,12.1577,12.1939,12.1577,12.1939,111806.4247
2009-01-05 13:50:00,23.59,23.64,23.56,23.63,96926.71394799056,12.1939,12.2197,12.1784,12.2146,96926.7139
2009-01-05 13:55:00,23.64,23.7,23.61,23.69,101654.8463356974,12.2197,12.2508,12.2042,12.2456,101654.8463
2009-01-05 14:00:00,23.7,23.73,23.67,23.71,68836.0450563204,12.2508,12.2663,12.2353,12.2559,68836.0451
2009-01-05 14:05:00,23.71,23.73,23.69,23.71,100959.53274926991,12.2559,12.2663,12.2456,12.2559,100959.5327
2009-01-05 14:10:00,23.71,23.73,23.64,23.67,84132.94395772494,12.2559,12.2663,12.2197,12.2353,84132.944
2009-01-05 14:15:00,23.66,23.69,23.62,23.62,77040.74537616466,12.2301,12.2456,12.2094,12.2094,77040.7454
2009-01-05 14:20:00,23.62,23.62,23.54,23.56,124739.25740508972,12.2094,12.2094,12.1681,12.1784,124739.2574
2009-01-05 14:25:00,23.56,23.63,23.53,23.56,98873.59198998749,12.1784,12.2146,12.1629,12.1784,98873.592
2009-01-05 14:30:00,23.56,23.59,23.52,23.58,65776.6652760395,12.1784,12.1939,12.1577,12.1887,65776.6653
2009-01-05 14:35:00,23.57,23.67,23.56,23.62,73842.30287859826,12.1836,12.2353,12.1784,12.2094,73842.3029
2009-01-05 14:40:00,23.62,23.72,23.62,23.66,117229.87067167294,12.2094,12.2611,12.2094,12.2301,117229.8707
2009-01-05 14:45:00,23.65,23.67,23.54,23.61,117368.93338895842,12.2249,12.2353,12.1681,12.2042,117368.9334
2009-01-05 14:50:00,23.6,23.62,23.52,23.52,107356.41774440272,12.1991,12.2094,12.1577,12.1577,107356.4177
2009-01-05 14:55:00,23.53,23.59,23.52,23.55,74537.61646502573,12.1629,12.1939,12.1577,12.1732,74537.6165
2009-01-05 15:00:00,23.55,23.62,23.55,23.59,108886.1076345432,12.1732,12.2094,12.1732,12.1939,108886.1076
2009-01-05 15:05:00,23.59,23.63,23.55,23.57,153386.17716590184,12.1939,12.2146,12.1732,12.1836,153386.1772
2009-01-05 15:10:00,23.57,23.64,23.49,23.5,114309.55360867752,12.1836,12.2197,12.1422,12.1474,114309.5536
2009-01-05 15:15:00,23.5,23.57,23.48,23.57,84689.19482686692,12.1474,12.1836,12.137,12.1836,84689.1948
2009-01-05 15:20:00,23.57,23.6,23.46,23.52,143512.72423863164,12.1836,12.1991,12.1267,12.1577,143512.7242
2009-01-05 15:25:00,23.51,23.57,23.46,23.55,151995.54999304688,12.1525,12.1836,12.1267,12.1732,151995.55
2009-01-05 15:30:00,23.54,23.55,23.45,23.49,207342.5114726742,12.1681,12.1732,12.1215,12.1422,207342.5115
2009-01-05 15:35:00,23.49,23.59,23.44,23.59,115839.24349881796,12.1422,12.1939,12.1164,12.1939,115839.2435
2009-01-05 15:40:00,23.59,23.68,23.58,23.62,196495.6195244055,12.1939,12.2404,12.1887,12.2094,196495.6195
2009-01-05 15:45:00,23.62,23.65,23.56,23.62,146293.97858434156,12.2094,12.2249,12.1784,12.2094,146293.9786
2009-01-05 15:50:00,23.63,23.66,23.58,23.6,153664.30260047282,12.2146,12.2301,12.1887,12.1991,153664.3026
2009-01-05 15:55:00,23.6,23.64,23.55,23.64,245862.8841607565,12.1991,12.2197,12.1732,12.2197,245862.8842
2009-01-06 09:30:00,23.62,23.85,23.6,23.75,130162.70337922404,12.2094,12.3283,12.1991,12.2766,130162.7034
2009-01-06 09:35:00,23.76,23.88,23.69,23.87,39354.748991795306,12.2818,12.3438,12.2456,12.3386,39354.749
2009-01-06 09:40:00,23.87,23.9,23.8,23.87,64803.22625504103,12.3386,12.3541,12.3025,12.3386,64803.2263
2009-01-06 09:45:00,23.87,23.93,23.8,23.89,65498.5398414685,12.3386,12.3696,12.3025,12.349,65498.5398
2009-01-06 09:50:00,23.9,23.98,23.87,23.92,70782.92309831735,12.3541,12.3955,12.3386,12.3645,70782.9231
2009-01-06 09:55:00,23.93,24.03,23.93,24.01,42136.003337505215,12.3696,12.4213,12.3696,12.411,42136.0033
2009-01-06 10:00:00,24.01,24.05,23.9,23.9,101098.59546655545,12.411,12.4317,12.3541,12.3541,101098.5955
2009-01-06 10:05:00,23.9,23.93,23.85,23.88,43248.50507578919,12.3541,12.3696,12.3283,12.3438,43248.5051
2009-01-06 10:10:00,23.87,23.87,23.7,23.74,46307.88485607009,12.3386,12.3386,12.2508,12.2714,46307.8849
2009-01-06 10:15:00,23.74,23.74,23.65,23.65,62717.2854957586,12.2714,12.2714,12.2249,12.2249,62717.2855
2009-01-06 10:20:00,23.66,23.76,23.66,23.72,61604.78375747462,12.2301,12.2818,12.2301,12.2611,61604.7838
2009-01-06 10:25:00,23.73,23.73,23.64,23.69,58406.34125990822,12.2663,12.2663,12.2197,12.2456,58406.3413
2009-01-06 10:30:00,23.69,23.82,23.69,23.79,36712.557363370885,12.2456,12.3128,12.2456,12.2973,36712.5574
2009-01-06 10:35:00,23.78,23.82,23.77,23.77,29203.17062995411,12.2921,12.3128,12.2869,12.2869,29203.1706
2009-01-06 10:40:00,23.8,23.87,23.8,23.84,31428.174106522045,12.3025,12.3386,12.3025,12.3231,31428.1741
2009-01-06 10:45:00,23.83,23.83,23.76,23.78,20581.28215825337,12.318,12.318,12.2818,12.2921,20581.2822
2009-01-06 10:50:00,23.77,23.82,23.73,23.75,22945.3483521068,12.2869,12.3128,12.2663,12.2766,22945.3484
2009-01-06 10:55:00,23.75,23.87,23.75,23.81,56181.33778334029,12.2766,12.3386,12.2766,12.3076,56181.3378
2009-01-06 11:00:00,23.81,23.82,23.71,23.75,43526.63051036018,12.3076,12.3128,12.2559,12.2766,43526.6305
2009-01-06 11:05:00,23.75,23.82,23.72,23.74,49228.20191906551,12.2766,12.3128,12.2611,12.2714,49228.2019
2009-01-06 11:10:00,23.75,23.83,23.74,23.82,21832.84661382284,12.2766,12.318,12.2714,12.3128,21832.8466
2009-01-06 11:15:00,23.82,23.89,23.82,23.87,36017.243776943404,12.3128,12.349,12.3128,12.3386,36017.2438
2009-01-06 11:20:00,23.88,23.88,23.77,23.77,49228.20191906551,12.3438,12.3438,12.2869,12.2869,49228.2019
2009-01-06 11:25:00,23.77,23.82,23.77,23.8,36990.682797941874,12.2869,12.3128,12.2869,12.3025,36990.6828
2009-01-06 11:30:00,23.8,23.86,23.8,23.85,16826.58879154499,12.3025,12.3335,12.3025,12.3283,16826.5888
2009-01-06 11:35:00,23.84,23.85,23.82,23.83,15018.773466833543,12.3231,12.3283,12.3128,12.318,15018.7735
2009-01-06 11:40:00,23.83,23.85,23.79,23.82,23501.599221248784,12.318,12.3283,12.2973,12.3128,23501.5992
2009-01-06 11:45:00,23.82,23.82,23.8,23.82,29759.421499096094,12.3128,12.3128,12.3025,12.3128,29759.4215
2009-01-06 11:50:00,23.81,23.86,23.81,23.84,24753.163676818247,12.3076,12.3335,12.3076,12.3231,24753.1637
2009-01-06 11:55:00,23.85,23.85,23.82,23.85,28646.91976081213,12.3283,12.3283,12.3128,12.3283,28646.9198
2009-01-06 12:00:00,23.85,23.87,23.78,23.8,45612.57126964261,12.3283,12.3386,12.2921,12.3025,45612.5713
2009-01-06 12:05:00,23.8,23.87,23.8,23.86,25865.66541510221,12.3025,12.3386,12.3025,12.3335,25865.6654
2009-01-06 12:10:00,23.86,23.9,23.85,23.88,44639.13224864414,12.3335,12.3541,12.3283,12.3438,44639.1322
2009-01-06 12:15:00,23.87,23.87,23.8,23.82,35600.05562508692,12.3386,12.3386,12.3025,12.3128,35600.0556
2009-01-06 12:20:00,23.81,23.86,23.78,23.78,59518.84299819219,12.3076,12.3335,12.2921,12.2921,59518.843
2009-01-06 12:25:00,23.78,23.81,23.74,23.77,67167.29244889446,12.2921,12.3076,12.2714,12.2869,67167.2924
2009-01-06 12:30:00,23.77,23.79,23.75,23.77,45890.6967042136,12.2869,12.2973,12.2766,12.2869,45890.6967
2009-01-06 12:35:00,23.77,23.78,23.7,23.78,97900.15296898902,12.2869,12.2921,12.2508,12.2921,97900.153
2009-01-06 12:40:00,23.78,23.82,23.75,23.77,57432.90223890975,12.2921,12.3128,12.2766,12.2869,57432.9022
2009-01-06 12:45:00,23.77,23.79,23.69,23.75,106522.04144068976,12.2869,12.2973,12.2456,12.2766,106522.0414
2009-01-06 12:50:00,23.74,23.75,23.67,23.67,56598.525935196776,12.2714,12.2766,12.2353,12.2353,56598.5259
2009-01-06 12:55:00,23.67,23.69,23.64,23.66,65915.727993325,12.2353,12.2456,12.2197,12.2301,65915.728
2009-01-06 13:00:00,23.65,23.67,23.58,23.58,53678.208872201365,12.2249,12.2353,12.1887,12.1887,53678.2089
2009-01-06 13:05:00,23.59,23.61,23.55,23.56,59796.968432763184,12.1939,12.2042,12.1732,12.1784,59796.9684
2009-01-06 13:10:00,23.56,23.56,23.51,23.52,51036.01724377695,12.1784,12.1784,12.1525,12.1577,51036.0172
2009-01-06 13:15:00,23.52,23.52,23.44,23.44,46168.8221387846,12.1577,12.1577,12.1164,12.1164,46168.8221
2009-01-06 13:20:00,23.45,23.53,23.44,23.52,49923.51550549298,12.1215,12.1629,12.1164,12.1577,49923.5155
2009-01-06 13:25:00,23.53,23.57,23.5,23.54,88443.88819357532,12.1629,12.1836,12.1474,12.1681,88443.8882
2009-01-06 13:30:00,23.54,23.59,23.47,23.56,106939.22959254624,12.1681,12.1939,12.1319,12.1784,106939.2296
2009-01-06 13:35:00,23.55,23.59,23.51,23.56,58406.34125990822,12.1732,12.1939,12.1525,12.1784,58406.3413
2009-01-06 13:40:00,23.56,23.56,23.5,23.56,37964.12181894034,12.1784,12.1784,12.1474,12.1784,37964.1218
2009-01-06 13:45:00,23.55,23.59,23.55,23.59,30315.67236823808,12.1732,12.1939,12.1732,12.1939,30315.6724
2009-01-06 13:50:00,23.59,23.64,23.57,23.62,27395.355305242665,12.1939,12.2197,12.1836,12.2094,27395.3553
2009-01-06 13:55:00,23.62,23.62,23.56,23.56,16965.651508830484,12.2094,12.2094,12.1784,12.1784,16965.6515
2009-01-06 14:00:00,23.56,23.57,23.46,23.51,56181.33778334029,12.1784,12.1836,12.1267,12.1525,56181.3378
2009-01-06 14:05:00,23.51,23.6,23.47,23.6,44639.13224864414,12.1525,12.1991,12.1319,12.1991,44639.1322
2009-01-06 14:10:00,23.61,23.69,23.58,23.66,44221.94409678766,12.2042,12.2456,12.1887,12.2301,44221.9441
2009-01-06 14:15:00,23.66,23.73,23.64,23.66,44221.94409678766,12.2301,12.2663,12.2197,12.2301,44221.9441
2009-01-06 14:20:00,23.67,23.7,23.61,23.63,58823.52941176471,12.2353,12.2508,12.2042,12.2146,58823.5294
2009-01-06 14:25:00,23.62,23.67,23.61,23.66,29481.296064525104,12.2094,12.2353,12.2042,12.2301,29481.2961
2009-01-06 14:30:00,23.66,23.72,23.62,23.62,47420.38659435406,12.2301,12.2611,12.2094,12.2094,47420.3866
2009-01-06 14:35:00,23.62,23.68,23.58,23.61,130162.70337922404,12.2094,12.2404,12.1887,12.2042,130162.7034
2009-01-06 14:40:00,23.61,23.66,23.57,23.66,58406.34125990822,12.2042,12.2301,12.1836,12.2301,58406.3413
2009-01-06 14:45:00,23.66,23.71,23.64,23.69,42275.06605479072,12.2301,12.2559,12.2197,12.2456,42275.0661
2009-01-06 14:50:00,23.69,23.72,23.65,23.7,52704.769851202895,12.2456,12.2611,12.2249,12.2508,52704.7699
2009-01-06 14:55:00,23.7,23.75,23.7,23.75,27673.48073981365,12.2508,12.2766,12.2508,12.2766,27673.4807
2009-01-06 15:00:00,23.75,23.75,23.69,23.71,35739.118342372414,12.2766,12.2766,12.2456,12.2559,35739.1183
2009-01-06 15:05:00,23.72,23.72,23.64,23.64,31706.299541093034,12.2611,12.2611,12.2197,12.2197,31706.2995
2009-01-06 15:10:00,23.64,23.64,23.54,23.55,110276.73480739814,12.2197,12.2197,12.1681,12.1732,110276.7348
2009-01-06 15:15:00,23.55,23.6,23.49,23.52,65359.47712418301,12.1732,12.1991,12.1422,12.1577,65359.4771
2009-01-06 15:20:00,23.52,23.54,23.46,23.46,73564.17744402726,12.1577,12.1681,12.1267,12.1267,73564.1774
2009-01-06 15:25:00,23.46,23.54,23.41,23.49,83159.50493672647,12.1267,12.1681,12.1009,12.1422,83159.5049
2009-01-06 15:30:00,23.49,23.54,23.42,23.42,163676.81824502852,12.1422,12.1681,12.106,12.106,163676.8182
2009-01-06 15:35:00,23.42,23.51,23.4,23.49,181476.846057572,12.106,12.1525,12.0957,12.1422,181476.8461
2009-01-06 15:40:00,23.49,23.62,23.49,23.62,192045.61257126965,12.1422,12.2094,12.1422,12.2094,192045.6126
2009-01-06 15:45:00,23.62,23.63,23.51,23.56,172298.70671672927,12.2094,12.2146,12.1525,12.1784,172298.7067
2009-01-06 15:50:00,23.57,23.63,23.53,23.62,173689.3338895842,12.1836,12.2146,12.1629,12.2094,173689.3339
2009-01-06 15:55:00,23.63,23.63,23.58,23.6,181337.7833402865,12.2146,12.2146,12.1887,12.1991,181337.7833
2009-01-07 09:30:00,23.21,23.44,23.19,23.36,76901.68265887916,11.9975,12.1164,11.9871,12.075,76901.6827
2009-01-07 09:35:00,23.33,23.38,23.23,23.34,46864.13572521207,12.0595,12.0853,12.0078,12.0647,46864.1357
2009-01-07 09:40:00,23.34,23.45,23.27,23.43,51870.39354748992,12.0647,12.1215,12.0285,12.1112,51870.3935
2009-01-07 09:45:00,23.44,23.44,23.32,23.42,48950.07648449451,12.1164,12.1164,12.0543,12.106,48950.0765
2009-01-07 09:50:00,23.44,23.46,23.36,23.39,36573.49464608539,12.1164,12.1267,12.075,12.0905,36573.4946
2009-01-07 09:55:00,23.41,23.41,23.28,23.3,34487.553886802954,12.1009,12.1009,12.0337,12.044,34487.5539
2009-01-07 10:00:00,23.3,23.33,23.23,23.26,62439.1600611876,12.044,12.0595,12.0078,12.0233,62439.1601
2009-01-07 10:05:00,23.27,23.27,23.21,23.23,52843.83256848839,12.0285,12.0285,11.9975,12.0078,52843.8326
2009-01-07 10:10:00,23.23,23.29,23.13,23.13,87748.57460714784,12.0078,12.0388,11.9561,11.9561,87748.5746
2009-01-07 10:15:00,23.14,23.16,23.01,23.15,98039.21568627452,11.9613,11.9716,11.8941,11.9665,98039.2157
2009-01-07 10:20:00,23.13,23.26,23.1,23.26,51314.14267834794,11.9561,12.0233,11.9406,12.0233,51314.1427
2009-01-07 10:25:00,23.26,23.33,23.25,23.28,68279.79418717843,12.0233,12.0595,12.0181,12.0337,68279.7942
2009-01-07 10:30:00,23.28,23.28,23.18,23.24,62439.1600611876,12.0337,12.0337,11.982,12.013,62439.1601
2009-01-07 10:35:00,23.24,23.35,23.23,23.31,77736.05896259214,12.013,12.0698,12.0078,12.0492,77736.059
2009-01-07 10:40:00,23.32,23.36,23.31,23.33,47559.44931163955,12.0543,12.075,12.0492,12.0595,47559.4493
2009-01-07 10:45:00,23.33,23.36,23.26,23.32,89834.51536643026,12.0595,12.075,12.0233,12.0543,89834.5154
2009-01-07 10:50:00,23.33,23.36,23.27,23.34,57432.90223890975,12.0595,12.075,12.0285,12.0647,57432.9022
2009-01-07 10:55:00,23.33,23.36,23.27,23.29,44778.19496592964,12.0595,12.075,12.0285,12.0388,44778.195
2009-01-07 11:00:00,23.29,23.29,23.18,23.24,79821.99972187457,12.0388,12.0388,11.982,12.013,79821.9997
2009-01-07 11:05:00,23.23,23.28,23.22,23.23,53956.33430677236,12.0078,12.0337,12.0026,12.0078,53956.3343
2009-01-07 11:10:00,23.22,23.26,23.15,23.18,61326.65832290363,12.0026,12.0233,11.9665,11.982,61326.6583
2009-01-07 11:15:00,23.19,23.23,23.17,23.2,36017.243776943404,11.9871,12.0078,11.9768,11.9923,36017.2438
2009-01-07 11:20:00,23.19,23.24,23.18,23.22,45890.6967042136,11.9871,12.013,11.982,12.0026,45890.6967
2009-01-07 11:25:00,23.23,23.24,23.18,23.23,31289.111389236547,12.0078,12.013,11.982,12.0078,31289.1114
2009-01-07 11:30:00,23.23,23.26,23.2,23.24,43526.63051036018,12.0078,12.0233,11.9923,12.013,43526.6305
2009-01-07 11:35:00,23.24,23.25,23.19,23.24,25309.41454596023,12.013,12.0181,11.9871,12.013,25309.4145
2009-01-07 11:40:00,23.24,23.33,23.24,23.3,35600.05562508692,12.013,12.0595,12.013,12.044,35600.0556
2009-01-07 11:45:00,23.28,23.3,23.21,23.23,73425.11472674177,12.0337,12.044,11.9975,12.0078,73425.1147
2009-01-07 11:50:00,23.23,23.28,23.21,23.24,37685.99638436936,12.0078,12.0337,11.9975,12.013,37685.9964
2009-01-07 11:55:00,23.23,23.25,23.21,23.22,25726.60269781672,12.0078,12.0181,11.9975,12.0026,25726.6027
2009-01-07 12:00:00,23.22,23.23,23.14,23.17,42414.12877207621,12.0026,12.0078,11.9613,11.9768,42414.1288
2009-01-07 12:05:00,23.17,23.24,23.16,23.21,23779.724655819777,11.9768,12.013,11.9716,11.9975,23779.7247
2009-01-07 12:10:00,23.21,23.24,23.14,23.18,30037.546933667087,11.9975,12.013,11.9613,11.982,30037.5469
2009-01-07 12:15:00,23.18,23.27,23.18,23.23,24753.163676818247,11.982,12.0285,11.982,12.0078,24753.1637
2009-01-07 12:20:00,23.23,23.24,23.16,23.19,42692.2542066472,12.0078,12.013,11.9716,11.9871,42692.2542
2009-01-07 12:25:00,23.2,23.21,23.15,23.16,40884.43888193576,11.9923,11.9975,11.9665,11.9716,40884.4389
2009-01-07 12:30:00,23.16,23.19,23.15,23.16,39354.748991795306,11.9716,11.9871,11.9665,11.9716,39354.749
2009-01-07 12:35:00,23.17,23.24,23.16,23.22,43248.50507578919,11.9768,12.013,11.9716,12.0026,43248.5051
2009-01-07 12:40:00,23.23,23.23,23.13,23.15,30871.923237380062,12.0078,12.0078,11.9561,11.9665,30871.9232
2009-01-07 12:45:00,23.14,23.18,23.1,23.14,50618.82909192046,11.9613,11.982,11.9406,11.9613,50618.8291
2009-01-07 12:50:00,23.14,23.15,23.12,23.13,35321.93019051592,11.9613,11.9665,11.951,11.9561,35321.9302
2009-01-07 12:55:00,23.14,23.16,23.11,23.13,42692.2542066472,11.9613,11.9716,11.9458,11.9561,42692.2542
2009-01-07 13:00:00,23.13,23.13,23.09,23.12,24614.100959532752,11.9561,11.9561,11.9354,11.951,24614.101
2009-01-07 13:05:00,23.12,23.12,23.09,23.1,43387.56779307468,11.951,11.951,11.9354,11.9406,43387.5678
2009-01-07 13:10:00,23.1,23.12,23.08,23.1,46029.7594214991,11.9406,11.951,11.9303,11.9406,46029.7594
2009-01-07 13:15:00,23.1,23.17,23.08,23.16,28785.982478097623,11.9406,11.9768,11.9303,11.9716,28785.9825
2009-01-07 13:20:00,23.16,23.16,23.13,23.13,31706.299541093034,11.9716,11.9716,11.9561,11.9561,31706.2995
2009-01-07 13:25:00,23.14,23.19,23.13,23.16,42414.12877207621,11.9613,11.9871,11.9561,11.9716,42414.1288
2009-01-07 13:30:00,23.16,23.18,23.13,23.13,25865.66541510221,11.9716,11.982,11.9561,11.9561,25865.6654
2009-01-07 13:35:00,23.13,23.14,23.11,23.11,29064.107912668616,11.9561,11.9613,11.9458,11.9458,29064.1079
2009-01-07 13:40:00,23.12,23.12,23.01,23.04,59657.90571547768,11.951,11.951,11.8941,11.9096,59657.9057
2009-01-07 13:45:00,23.03,23.04,23.0,23.01,58823.52941176471,11.9044,11.9096,11.8889,11.8941,58823.5294
2009-01-07 13:50:00,23.0,23.01,22.93,22.95,48532.88833263802,11.8889,11.8941,11.8527,11.8631,48532.8883
2009-01-07 13:55:00,22.95,22.95,22.83,22.84,66889.16701432347,11.8631,11.8631,11.801,11.8062,66889.167
2009-01-07 14:00:00,22.84,22.87,22.82,22.85,47003.19844249757,11.8062,11.8217,11.7959,11.8114,47003.1984
2009-01-07 14:05:00,22.84,22.87,22.83,22.85,34626.61660408845,11.8062,11.8217,11.801,11.8114,34626.6166
2009-01-07 14:10:00,22.85,22.85,22.81,22.81,44361.00681407315,11.8114,11.8114,11.7907,11.7907,44361.0068
2009-01-07 14:15:00,22.81,22.83,22.76,22.77,34070.36573494646,11.7907,11.801,11.7649,11.77,34070.3657
2009-01-07 14:20:00,22.77,22.79,22.72,22.72,49923.51550549298,11.77,11.7804,11.7442,11.7442,49923.5155
2009-01-07 14:25:00,22.73,22.73,22.69,22.71,55764.1496314838,11.7494,11.7494,11.7287,11.739,55764.1496
2009-01-07 14:30:00,22.71,22.73,22.68,22.7,49367.264636351,11.739,11.7494,11.7235,11.7338,49367.2646
2009-01-07 14:35:00,22.7,22.74,22.69,22.71,41301.62703379225,11.7338,11.7545,11.7287,11.739,41301.627
2009-01-07 14:40:00,22.71,22.77,22.68,22.75,36295.36921151439,11.739,11.77,11.7235,11.7597,36295.3692
2009-01-07 14:45:00,22.75,22.78,22.69,22.69,75511.0554860242,11.7597,11.7752,11.7287,11.7287,75511.0555
2009-01-07 14:50:00,22.69,22.72,22.64,22.66,54929.77332777083,11.7287,11.7442,11.7028,11.7132,54929.7733
2009-01-07 14:55:00,22.66,22.67,22.62,22.64,51592.26811291893,11.7132,11.7183,11.6925,11.7028,51592.2681
2009-01-07 15:00:00,22.64,22.69,22.61,22.64,87053.26102072035,11.7028,11.7287,11.6873,11.7028,87053.261
2009-01-07 15:05:00,22.65,22.66,22.59,22.6,67862.60603532194,11.708,11.7132,11.677,11.6822,67862.606
2009-01-07 15:10:00,22.6,22.66,22.59,22.66,53539.14615491587,11.6822,11.7132,11.677,11.7132,53539.1462
2009-01-07 15:15:00,22.66,22.73,22.64,22.72,84132.94395772494,11.7132,11.7494,11.7028,11.7442,84132.944
2009-01-07 15:20:00,22.72,22.8,22.71,22.76,90529.82895285774,11.7442,11.7855,11.739,11.7649,90529.829
2009-01-07 15:25:00,22.77,22.8,22.72,22.77,61604.78375747462,11.77,11.7855,11.7442,11.77,61604.7838
2009-01-07 15:30:00,22.77,22.83,22.73,22.75,104714.22611597832,11.77,11.801,11.7494,11.7597,104714.2261
2009-01-07 15:35:00,22.75,22.77,22.65,22.69,121401.7521902378,11.7597,11.77,11.708,11.7287,121401.7522
2009-01-07 15:40:00,22.67,22.74,22.67,22.73,114170.49089139202,11.7183,11.7545,11.7183,11.7494,114170.4909
2009-01-07 15:45:00,22.73,22.75,22.69,22.7,120428.31316923934,11.7494,11.7597,11.7287,11.7338,120428.3132
2009-01-07 15:50:00,22.69,22.72,22.65,22.69,199137.81115283,11.7287,11.7442,11.708,11.7287,199137.8112
2009-01-07 15:55:00,22.69,22.8,22.68,22.77,207620.6369072452,11.7287,11.7855,11.7235,11.77,207620.6369
2009-01-08 09:30:00,22.53,22.58,22.3,22.35,100264.21916284243,11.646,11.6718,11.5271,11.5529,100264.2192
2009-01-08 09:35:00,22.35,22.38,22.29,22.35,32540.67584480601,11.5529,11.5684,11.5219,11.5529,32540.6758
2009-01-08 09:40:00,22.35,22.38,22.29,22.35,61326.65832290363,11.5529,11.5684,11.5219,11.5529,61326.6583
2009-01-08 09:45:00,22.35,22.47,22.27,22.34,103740.78709497984,11.5529,11.615,11.5116,11.5478,103740.7871
2009-01-08 09:50:00,22.32,22.41,22.29,22.4,47976.63746349604,11.5374,11.5839,11.5219,11.5788,47976.6375
2009-01-08 09:55:00,22.39,22.46,22.34,22.37,44639.13224864414,11.5736,11.6098,11.5478,11.5633,44639.1322
2009-01-08 10:00:00,22.39,22.47,22.39,22.44,26421.916284244195,11.5736,11.615,11.5736,11.5995,26421.9163
2009-01-08 10:05:00,22.41,22.6,22.41,22.59,30732.860520094564,11.5839,11.6822,11.5839,11.677,30732.8605
2009-01-08 10:10:00,22.59,22.62,22.57,22.57,17104.71422611598,11.677,11.6925,11.6667,11.6667,17104.7142
2009-01-08 10:15:00,22.57,22.57,22.41,22.41,26700.041718815188,11.6667,11.6667,11.5839,11.5839,26700.0417
2009-01-08 10:20:00,22.41,22.46,22.4,22.41,47142.26115978307,11.5839,11.6098,11.5788,11.5839,47142.2612
2009-01-08 10:25:00,22.41,22.51,22.4,22.46,27951.60617438465,11.5839,11.6356,11.5788,11.6098,27951.6062
2009-01-08 10:30:00,22.46,22.47,22.41,22.45,52982.89528577389,11.6098,11.615,11.5839,11.6046,52982.8953
2009-01-08 10:35:00,22.46,22.52,22.44,22.44,89139.20178000278,11.6098,11.6408,11.5995,11.5995,89139.2018
2009-01-08 10:40:00,22.45,22.5,22.39,22.4,149770.5465164789,11.6046,11.6305,11.5736,11.5788,149770.5465
2009-01-08 10:45:00,22.39,22.41,22.33,22.36,153108.05173133084,11.5736,11.5839,11.5426,11.5581,153108.0517
2009-01-08 10:50:00,22.37,22.43,22.34,22.38,135029.8984842164,11.5633,11.5943,11.5478,11.5684,135029.8985
2009-01-08 10:55:00,22.38,22.39,22.34,22.35,81073.56417744403,11.5684,11.5736,11.5478,11.5529,81073.5642
2009-01-08 11:00:00,22.37,22.42,22.36,22.41,45473.50855235712,11.5633,11.5891,11.5581,11.5839,45473.5086
2009-01-08 11:05:00,22.43,22.45,22.33,22.34,54234.45974134335,11.5943,11.6046,11.5426,11.5478,54234.4597
2009-01-08 11:10:00,22.34,22.38,22.32,22.33,41579.75246836324,11.5478,11.5684,11.5374,11.5426,41579.7525
2009-01-08 11:15:00,22.33,22.37,22.33,22.36,40328.18801279378,11.5426,11.5633,11.5426,11.5581,40328.188
2009-01-08 11:20:00,22.36,22.41,22.35,22.36,29481.296064525104,11.5581,11.5839,11.5529,11.5581,29481.2961
2009-01-08 11:25:00,22.36,22.36,22.28,22.28,58128.21582533723,11.5581,11.5581,11.5167,11.5167,58128.2158
2009-01-08 11:30:00,22.28,22.3,22.23,22.25,45612.57126964261,11.5167,11.5271,11.4909,11.5012,45612.5713
2009-01-08 11:35:00,22.26,22.28,22.23,22.26,35878.18105965791,11.5064,11.5167,11.4909,11.5064,35878.1811
2009-01-08 11:40:00,22.26,22.28,22.25,22.27,41440.68975107774,11.5064,11.5167,11.5012,11.5116,41440.6898
2009-01-08 11:45:00,22.28,22.28,22.25,22.28,25726.60269781672,11.5167,11.5167,11.5012,11.5167,25726.6027
2009-01-08 11:50:00,22.28,22.28,22.21,22.21,56320.40050062579,11.5167,11.5167,11.4806,11.4806,56320.4005
2009-01-08 11:55:00,22.21,22.22,22.16,22.2,73842.30287859826,11.4806,11.4857,11.4547,11.4754,73842.3029
2009-01-08 12:00:00,22.2,22.27,22.18,22.24,67723.54331803643,11.4754,11.5116,11.4651,11.4961,67723.5433
2009-01-08 12:05:00,22.23,22.29,22.21,22.29,54512.58517591434,11.4909,11.5219,11.4806,11.5219,54512.5852
2009-01-08 12:10:00,22.29,22.39,22.27,22.36,49228.20191906551,11.5219,11.5736,11.5116,11.5581,49228.2019
2009-01-08 12:15:00,22.36,22.37,22.33,22.33,24335.97552496176,11.5581,11.5633,11.5426,11.5426,24335.9755
2009-01-08 12:20:00,22.34,22.38,22.32,22.32,32262.550410235017,11.5478,11.5684,11.5374,11.5374,32262.5504
2009-01-08 12:25:00,22.31,22.39,22.31,22.39,32957.8639966625,11.5323,11.5736,11.5323,11.5736,32957.864
2009-01-08 12:30:00,22.39,22.4,22.34,22.35,41440.68975107774,11.5736,11.5788,11.5478,11.5529,41440.6898
2009-01-08 12:35:00,22.36,22.39,22.36,22.38,24057.85009039077,11.5581,11.5736,11.5581,11.5684,24057.8501
2009-01-08 12:40:00,22.36,22.38,22.32,22.35,37546.93366708386,11.5581,11.5684,11.5374,11.5529,37546.9337
2009-01-08 12:45:00,22.36,22.36,22.34,22.36,40467.25073007927,11.5581,11.5581,11.5478,11.5581,40467.2507
2009-01-08 12:50:00,22.36,22.37,22.34,22.34,58545.40397719372,11.5581,11.5633,11.5478,11.5478,58545.404
2009-01-08 12:55:00,22.34,22.36,22.28,22.28,68001.66875260744,11.5478,11.5581,11.5167,11.5167,68001.6688
2009-01-08 13:00:00,22.28,22.28,22.22,22.25,39215.68627450981,11.5167,11.5167,11.4857,11.5012,39215.6863
2009-01-08 13:05:00,22.25,22.28,22.2,22.2,47003.19844249757,11.5012,11.5167,11.4754,11.4754,47003.1984
2009-01-08 13:10:00,22.21,22.27,22.17,22.17,45334.44583507162,11.4806,11.5116,11.4599,11.4599,45334.4458
2009-01-08 13:15:00,22.18,22.23,22.17,22.18,62578.22277847309,11.4651,11.4909,11.4599,11.4651,62578.2228
2009-01-08 13:20:00,22.18,22.23,22.16,22.2,57571.96495619525,11.4651,11.4909,11.4547,11.4754,57571.965
2009-01-08 13:25:00,22.21,22.22,22.16,22.16,66193.85342789599,11.4806,11.4857,11.4547,11.4547,66193.8534
2009-01-08 13:30:00,22.16,22.16,22.12,22.12,102906.41079126688,11.4547,11.4547,11.434,11.434,102906.4108
2009-01-08 13:35:00,22.13,22.14,22.1,22.12,79265.74885273259,11.4392,11.4444,11.4237,11.434,79265.7489
2009-01-08 13:40:00,22.12,22.19,22.11,22.17,51175.079961062445,11.434,11.4702,11.4289,11.4599,51175.08
2009-01-08 13:45:00,22.18,22.26,22.17,22.23,58962.59212905021,11.4651,11.5064,11.4599,11.4909,58962.5921
2009-01-08 13:50:00,22.23,22.31,22.21,22.29,87192.32373800584,11.4909,11.5323,11.4806,11.5219,87192.3237
2009-01-08 13:55:00,22.29,22.35,22.24,22.34,33514.114865804484,11.5219,11.5529,11.4961,11.5478,33514.1149
2009-01-08 14:00:00,22.33,22.36,22.31,22.36,22389.09748296482,11.5426,11.5581,11.5323,11.5581,22389.0975
2009-01-08 14:05:00,22.36,22.49,22.35,22.47,45612.57126964261,11.5581,11.6253,11.5529,11.615,45612.5713
2009-01-08 14:10:00,22.48,22.49,22.44,22.46,29342.23334723961,11.6201,11.6253,11.5995,11.6098,29342.2333
2009-01-08 14:15:00,22.46,22.53,22.46,22.47,29203.17062995411,11.6098,11.646,11.6098,11.615,29203.1706
2009-01-08 14:20:00,22.47,22.49,22.4,22.42,60492.28201919066,11.615,11.6253,11.5788,11.5891,60492.282
2009-01-08 14:25:00,22.41,22.44,22.36,22.37,32262.550410235017,11.5839,11.5995,11.5581,11.5633,32262.5504
2009-01-08 14:30:00,22.37,22.38,22.32,22.34,37546.93366708386,11.5633,11.5684,11.5374,11.5478,37546.9337
2009-01-08 14:35:00,22.34,22.37,22.33,22.37,22806.285634821303,11.5478,11.5633,11.5426,11.5633,22806.2856
2009-01-08 14:40:00,22.36,22.44,22.34,22.42,55764.1496314838,11.5581,11.5995,11.5478,11.5891,55764.1496
2009-01-08 14:45:00,22.43,22.54,22.43,22.49,61882.90919204562,11.5943,11.6511,11.5943,11.6253,61882.9092
2009-01-08 14:50:00,22.48,22.64,22.48,22.61,32262.550410235017,11.6201,11.7028,11.6201,11.6873,32262.5504
2009-01-08 14:55:00,22.6,22.62,22.52,22.57,36434.431928799895,11.6822,11.6925,11.6408,11.6667,36434.4319
2009-01-08 15:00:00,22.57,22.64,22.56,22.56,53400.083437630376,11.6667,11.7028,11.6615,11.6615,53400.0834
2009-01-08 15:05:00,22.57,22.58,22.51,22.52,69670.42136003338,11.6667,11.6718,11.6356,11.6408,69670.4214
2009-01-08 15:10:00,22.51,22.54,22.48,22.52,44361.00681407315,11.6356,11.6511,11.6201,11.6408,44361.0068
2009-01-08 15:15:00,22.52,22.58,22.52,22.54,43526.63051036018,11.6408,11.6718,11.6408,11.6511,43526.6305
2009-01-08 15:20:00,22.54,22.58,22.47,22.55,100125.15644555696,11.6511,11.6718,11.615,11.6563,100125.1564
2009-01-08 15:25:00,22.56,22.59,22.52,22.59,65498.5398414685,11.6615,11.677,11.6408,11.677,65498.5398
2009-01-08 15:30:00,22.59,22.61,22.54,22.58,93589.20873313866,11.677,11.6873,11.6511,11.6718,93589.2087
2009-01-08 15:35:00,22.57,22.57,22.46,22.51,144903.3514114866,11.6667,11.6667,11.6098,11.6356,144903.3514
2009-01-08 15:40:00,22.52,22.62,22.52,22.59,194131.5533305521,11.6408,11.6925,11.6408,11.677,194131.5533
2009-01-08 15:45:00,22.59,22.64,22.55,22.62,162008.06563760256,11.677,11.7028,11.6563,11.6925,162008.0656
2009-01-08 15:50:00,22.62,22.67,22.57,22.64,163398.69281045752,11.6925,11.7183,11.6667,11.7028,163398.6928
2009-01-08 15:55:00,22.64,22.69,22.64,22.67,145737.72771519958,11.7028,11.7287,11.7028,11.7183,145737.7277
2009-01-09 09:30:00,22.64,22.65,22.62,22.64,81073.56417744403,11.7028,11.708,11.6925,11.7028,81073.5642
2009-01-09 09:35:00,22.64,22.65,22.6,22.61,88722.0136281463,11.7028,11.708,11.6822,11.6873,88722.0136
2009-01-09 09:40:00,22.61,22.61,22.32,22.46,59796.968432763184,11.6873,11.6873,11.5374,11.6098,59796.9684
2009-01-09 09:45:00,22.44,22.46,22.27,22.27,29342.23334723961,11.5995,11.6098,11.5116,11.5116,29342.2333
2009-01-09 09:50:00,22.27,22.42,22.27,22.36,85662.63384786539,11.5116,11.5891,11.5116,11.5581,85662.6338
2009-01-09 09:55:00,22.37,22.47,22.34,22.44,78709.49798359061,11.5633,11.615,11.5478,11.5995,78709.498
2009-01-09 10:00:00,22.42,22.51,22.39,22.49,143095.53608677516,11.5891,11.6356,11.5736,11.6253,143095.5361
2009-01-09 10:05:00,22.49,22.55,22.43,22.52,99847.03101098596,11.6253,11.6563,11.5943,11.6408,99847.031
2009-01-09 10:10:00,22.52,22.54,22.43,22.46,20303.156723682383,11.6408,11.6511,11.5943,11.6098,20303.1567
2009-01-09 10:15:00,22.46,22.47,22.33,22.34,24196.912807676264,11.6098,11.615,11.5426,11.5478,24196.9128
2009-01-09 10:20:00,22.34,22.37,22.31,22.31,35739.118342372414,11.5478,11.5633,11.5323,11.5323,35739.1183
2009-01-09 10:25:00,22.32,22.32,22.23,22.3,84550.13210958143,11.5374,11.5374,11.4909,11.5271,84550.1321
2009-01-09 10:30:00,22.3,22.31,22.22,22.29,25726.60269781672,11.5271,11.5323,11.4857,11.5219,25726.6027
2009-01-09 10:35:00,22.29,22.4,22.23,22.4,48811.01376720901,11.5219,11.5788,11.4909,11.5788,48811.0138
2009-01-09 10:40:00,22.41,22.41,22.28,22.31,44221.94409678766,11.5839,11.5839,11.5167,11.5323,44221.9441
2009-01-09 10:45:00,22.31,22.34,22.28,22.32,22667.22291753581,11.5323,11.5478,11.5167,11.5374,22667.2229
2009-01-09 10:50:00,22.33,22.37,22.27,22.36,24196.912807676264,11.5426,11.5633,11.5116,11.5581,24196.9128
2009-01-09 10:55:00,22.36,22.37,22.3,22.34,21693.78389653734,11.5581,11.5633,11.5271,11.5478,21693.7839
2009-01-09 11:00:00,22.34,22.35,22.28,22.32,17382.839660686972,11.5478,11.5529,11.5167,11.5374,17382.8397
2009-01-09 11:05:00,22.32,22.41,22.32,22.41,28646.91976081213,11.5374,11.5839,11.5374,11.5839,28646.9198
2009-01-09 11:10:00,22.41,22.41,22.31,22.31,34348.49116951745,11.5839,11.5839,11.5323,11.5323,34348.4912
2009-01-09 11:15:00,22.31,22.33,22.28,22.29,29481.296064525104,11.5323,11.5426,11.5167,11.5219,29481.2961
2009-01-09 11:20:00,22.31,22.48,22.3,22.47,56737.58865248227,11.5323,11.6201,11.5271,11.615,56737.5887
2009-01-09 11:25:00,22.49,22.49,22.39,22.41,29481.296064525104,11.6253,11.6253,11.5736,11.5839,29481.2961
2009-01-09 11:30:00,22.39,22.39,22.32,22.32,43804.75594493117,11.5736,11.5736,11.5374,11.5374,43804.7559
2009-01-09 11:35:00,22.33,22.34,22.28,22.31,50479.76637463496,11.5426,11.5478,11.5167,11.5323,50479.7664
2009-01-09 11:40:00,22.31,22.31,22.26,22.28,47976.63746349604,11.5323,11.5323,11.5064,11.5167,47976.6375
2009-01-09 11:45:00,22.28,22.32,22.26,22.28,39771.93714365179,11.5167,11.5374,11.5064,11.5167,39771.9371
2009-01-09 11:50:00,22.28,22.35,22.27,22.35,33653.17758308998,11.5167,11.5529,11.5116,11.5529,33653.1776
2009-01-09 11:55:00,22.35,22.38,22.33,22.33,27673.48073981365,11.5529,11.5684,11.5426,11.5426,27673.4807
2009-01-09 12:00:00,22.34,22.36,22.33,22.36,24753.163676818247,11.5478,11.5581,11.5426,11.5581,24753.1637
2009-01-09 12:05:00,22.36,22.46,22.35,22.46,45890.6967042136,11.5581,11.6098,11.5529,11.6098,45890.6967
2009-01-09 12:10:00,22.46,22.46,22.36,22.36,23918.78737310527,11.6098,11.6098,11.5581,11.5581,23918.7874
2009-01-09 12:15:00,22.36,22.37,22.28,22.29,21832.84661382284,11.5581,11.5633,11.5167,11.5219,21832.8466
2009-01-09 12:20:00,22.31,22.32,22.26,22.27,23640.66193853428,11.5323,11.5374,11.5064,11.5116,23640.6619
2009-01-09 12:25:00,22.27,22.28,22.24,22.24,45056.32040050063,11.5116,11.5167,11.4961,11.4961,45056.3204
2009-01-09 12:30:00,22.23,22.28,22.23,22.28,50340.70365734947,11.4909,11.5167,11.4909,11.5167,50340.7037
2009-01-09 12:35:00,22.28,22.34,22.28,22.31,30037.546933667087,11.5167,11.5478,11.5167,11.5323,30037.5469
2009-01-09 12:40:00,22.31,22.32,22.26,22.26,25448.477263245724,11.5323,11.5374,11.5064,11.5064,25448.4773
2009-01-09 12:45:00,22.26,22.28,22.23,22.26,55625.08691419831,11.5064,11.5167,11.4909,11.5064,55625.0869
2009-01-09 12:50:00,22.27,22.3,22.26,22.27,45890.6967042136,11.5116,11.5271,11.5064,11.5116,45890.6967
2009-01-09 12:55:00,22.27,22.29,22.23,22.27,48254.76289806704,11.5116,11.5219,11.4909,11.5116,48254.7629
2009-01-09 13:00:00,22.28,22.31,22.25,22.31,67584.48060075095,11.5167,11.5323,11.5012,11.5323,67584.4806
2009-01-09 13:05:00,22.31,22.33,22.16,22.16,44778.19496592964,11.5323,11.5426,11.4547,11.4547,44778.195
2009-01-09 13:10:00,22.16,22.2,22.16,22.18,25448.477263245724,11.4547,11.4754,11.4547,11.4651,25448.4773
2009-01-09 13:15:00,22.17,22.17,22.11,22.16,49089.13920178001,11.4599,11.4599,11.4289,11.4547,49089.1392
2009-01-09 13:20:00,22.16,22.18,22.11,22.13,51175.079961062445,11.4547,11.4651,11.4289,11.4392,51175.08
2009-01-09 13:25:00,22.12,22.14,22.12,22.13,35460.992907801425,11.434,11.4444,11.434,11.4392,35460.9929
2009-01-09 13:30:00,22.13,22.15,22.09,22.14,41440.68975107774,11.4392,11.4495,11.4185,11.4444,41440.6898
2009-01-09 13:35:00,22.14,22.25,22.13,22.17,29759.421499096094,11.4444,11.5012,11.4392,11.4599,29759.4215
2009-01-09 13:40:00,22.16,22.23,22.16,22.16,46029.7594214991,11.4547,11.4909,11.4547,11.4547,46029.7594
2009-01-09 13:45:00,22.18,22.19,22.16,22.17,48532.88833263802,11.4651,11.4702,11.4547,11.4599,48532.8883
2009-01-09 13:50:00,22.18,22.18,22.09,22.09,67167.29244889446,11.4651,11.4651,11.4185,11.4185,67167.2924
2009-01-09 13:55:00,22.08,22.13,22.06,22.1,44917.25768321513,11.4134,11.4392,11.403,11.4237,44917.2577
2009-01-09 14:00:00,22.09,22.22,22.08,22.22,38242.24725351133,11.4185,11.4857,11.4134,11.4857,38242.2473
2009-01-09 14:05:00,22.21,22.25,22.2,22.25,43387.56779307468,11.4806,11.5012,11.4754,11.5012,43387.5678
2009-01-09 14:10:00,22.23,22.23,22.18,22.21,38381.30997079684,11.4909,11.4909,11.4651,11.4806,38381.31
2009-01-09 14:15:00,22.21,22.3,22.18,22.25,51036.01724377695,11.4806,11.5271,11.4651,11.5012,51036.0172
2009-01-09 14:20:00,22.26,22.29,22.21,22.22,35739.118342372414,11.5064,11.5219,11.4806,11.4857,35739.1183
2009-01-09 14:25:00,22.23,22.26,22.15,22.18,41440.68975107774,11.4909,11.5064,11.4495,11.4651,41440.6898
2009-01-09 14:30:00,22.18,22.31,22.18,22.3,47837.57474621054,11.4651,11.5323,11.4651,11.5271,47837.5747
2009-01-09 14:35:00,22.3,22.3,22.23,22.25,28507.85704352664,11.5271,11.5271,11.4909,11.5012,28507.857
2009-01-09 14:40:00,22.26,22.28,22.2,22.26,61743.846474760125,11.5064,11.5167,11.4754,11.5064,61743.8465
2009-01-09 14:45:00,22.26,22.34,22.19,22.19,70643.86038103185,11.5064,11.5478,11.4702,11.4702,70643.8604
2009-01-09 14:50:00,22.18,22.23,22.18,22.21,41440.68975107774,11.4651,11.4909,11.4651,11.4806,41440.6898
2009-01-09 14:55:00,22.21,22.27,22.16,22.21,77040.74537616466,11.4806,11.5116,11.4547,11.4806,77040.7454
2009-01-09 15:00:00,22.2,22.25,22.18,22.21,53261.02072034488,11.4754,11.5012,11.4651,11.4806,53261.0207
2009-01-09 15:05:00,22.21,22.24,22.11,22.14,83576.69308858296,11.4806,11.4961,11.4289,11.4444,83576.6931
2009-01-09 15:10:00,22.13,22.16,22.08,22.12,54095.39702405786,11.4392,11.4547,11.4134,11.434,54095.397
2009-01-09 15:15:00,22.13,22.13,22.07,22.11,95814.2122097066,11.4392,11.4392,11.4082,11.4289,95814.2122
2009-01-09 15:20:00,22.12,22.13,22.07,22.08,64386.03810318454,11.434,11.4392,11.4082,11.4134,64386.0381
2009-01-09 15:25:00,22.09,22.16,22.02,22.14,109025.17035182868,11.4185,11.4547,11.3824,11.4444,109025.1704
2009-01-09 15:30:00,22.14,22.22,22.13,22.21,136698.65109164233,11.4444,11.4857,11.4392,11.4806,136698.6511
2009-01-09 15:35:00,22.21,22.26,22.16,22.22,87331.38645529134,11.4806,11.5064,11.4547,11.4857,87331.3865
2009-01-09 15:40:00,22.21,22.24,22.11,22.18,135029.8984842164,11.4806,11.4961,11.4289,11.4651,135029.8985
2009-01-09 15:45:00,22.2,22.2,22.08,22.09,138506.4664163538,11.4754,11.4754,11.4134,11.4185,138506.4664
2009-01-09 15:50:00,22.1,22.14,21.99,22.01,243637.8806841886,11.4237,11.4444,11.3668,11.3772,243637.8807
2009-01-09 15:55:00,22.02,22.05,21.97,22.03,217911.27798637183,11.3824,11.3979,11.3565,11.3875,217911.278
2009-01-12 09:30:00,21.93,22.13,21.93,22.12,56042.2750660548,11.3358,11.4392,11.3358,11.434,56042.2751
2009-01-12 09:35:00,22.11,22.13,22.03,22.08,64525.100820470034,11.4289,11.4392,11.3875,11.4134,64525.1008
2009-01-12 09:40:00,22.02,22.05,21.88,21.9,30315.67236823808,11.3824,11.3979,11.31,11.3203,30315.6724
2009-01-12 09:45:00,21.9,21.93,21.88,21.93,77457.93352802114,11.3203,11.3358,11.31,11.3358,77457.9335
2009-01-12 09:50:00,21.93,21.97,21.89,21.92,79682.93700458908,11.3358,11.3565,11.3152,11.3307,79682.937
2009-01-12 09:55:00,21.93,22.03,21.9,22.01,39354.748991795306,11.3358,11.3875,11.3203,11.3772,39354.749
2009-01-12 10:00:00,22.03,22.04,22.0,22.0,46446.94757335559,11.3875,11.3927,11.372,11.372,46446.9476
2009-01-12 10:05:00,22.0,22.04,21.97,22.0,46586.01029064108,11.372,11.3927,11.3565,11.372,46586.0103
2009-01-12 10:10:00,21.99,22.02,21.94,21.95,63968.849951328055,11.3668,11.3824,11.341,11.3462,63968.85
2009-01-12 10:15:00,21.96,22.0,21.95,21.96,66750.10429703796,11.3513,11.372,11.3462,11.3513,66750.1043
2009-01-12 10:20:00,21.95,22.02,21.93,21.96,70087.60951188987,11.3462,11.3824,11.3358,11.3513,70087.6095
2009-01-12 10:25:00,21.96,22.01,21.95,22.0,90251.70351828675,11.3513,11.3772,11.3462,11.372,90251.7035
2009-01-12 10:30:00,22.01,22.07,22.0,22.0,78709.49798359061,11.3772,11.4082,11.372,11.372,78709.498
2009-01-12 10:35:00,22.0,22.13,22.0,22.11,102628.28535669588,11.372,11.4392,11.372,11.4289,102628.2854
2009-01-12 10:40:00,22.12,22.14,22.11,22.12,86497.01015157838,11.434,11.4444,11.4289,11.434,86497.0102
2009-01-12 10:45:00,22.13,22.2,22.12,22.2,103184.53622583786,11.4392,11.4754,11.434,11.4754,103184.5362
2009-01-12 10:50:00,22.2,22.24,22.19,22.21,96231.40036156308,11.4754,11.4961,11.4702,11.4806,96231.4004
2009-01-12 10:55:00,22.21,22.23,22.18,22.19,44361.00681407315,11.4806,11.4909,11.4651,11.4702,44361.0068
2009-01-12 11:00:00,22.19,22.22,22.17,22.18,29759.421499096094,11.4702,11.4857,11.4599,11.4651,29759.4215
2009-01-12 11:05:00,22.17,22.19,22.09,22.09,40050.06257822278,11.4599,11.4702,11.4185,11.4185,40050.0626
2009-01-12 11:10:00,22.1,22.1,22.07,22.1,28229.73160895564,11.4237,11.4237,11.4082,11.4237,28229.7316
2009-01-12 11:15:00,22.1,22.13,22.09,22.13,62578.22277847309,11.4237,11.4392,11.4185,11.4392,62578.2228
2009-01-12 11:20:00,22.13,22.13,22.05,22.09,45612.57126964261,11.4392,11.4392,11.3979,11.4185,45612.5713
2009-01-12 11:25:00,22.1,22.13,22.08,22.13,57154.77680433876,11.4237,11.4392,11.4134,11.4392,57154.7768
2009-01-12 11:30:00,22.13,22.18,22.08,22.08,61048.53288833264,11.4392,11.4651,11.4134,11.4134,61048.5329
2009-01-12 11:35:00,22.08,22.14,22.03,22.12,83854.81852315395,11.4134,11.4444,11.3875,11.434,83854.8185
2009-01-12 11:40:00,22.11,22.11,22.08,22.11,41162.564316506745,11.4289,11.4289,11.4134,11.4289,41162.5643
2009-01-12 11:45:00,22.11,22.13,22.08,22.1,57571.96495619525,11.4289,11.4392,11.4134,11.4237,57571.965
2009-01-12 11:50:00,22.1,22.11,22.07,22.08,42692.2542066472,11.4237,11.4289,11.4082,11.4134,42692.2542
2009-01-12 11:55:00,22.08,22.08,22.0,22.04,39215.68627450981,11.4134,11.4134,11.372,11.3927,39215.6863
2009-01-12 12:00:00,22.04,22.04,21.98,22.02,60909.47017104715,11.3927,11.3927,11.3617,11.3824,60909.4702
2009-01-12 12:05:00,22.0,22.05,22.0,22.04,22667.22291753581,11.372,11.3979,11.372,11.3927,22667.2229
2009-01-12 12:10:00,22.04,22.08,22.04,22.05,38103.18453622584,11.3927,11.4134,11.3927,11.3979,38103.1845
2009-01-12 12:15:00,22.06,22.06,22.04,22.05,16131.275205117508,11.403,11.403,11.3927,11.3979,16131.2752
2009-01-12 12:20:00,22.05,22.06,22.03,22.05,21554.721179251843,11.3979,11.403,11.3875,11.3979,21554.7212
2009-01-12 12:25:00,22.05,22.05,22.03,22.04,21832.84661382284,11.3979,11.3979,11.3875,11.3927,21832.8466
2009-01-12 12:30:00,22.04,22.08,22.03,22.05,27256.29258795717,11.3927,11.4134,11.3875,11.3979,27256.2926
2009-01-12 12:35:00,22.05,22.06,22.03,22.03,28646.91976081213,11.3979,11.403,11.3875,11.3875,28646.9198
2009-01-12 12:40:00,22.03,22.05,22.01,22.01,31010.98595466556,11.3875,11.3979,11.3772,11.3772,31010.986
2009-01-12 12:45:00,22.0,22.01,21.98,22.0,46307.88485607009,11.372,11.3772,11.3617,11.372,46307.8849
2009-01-12 12:50:00,22.01,22.03,21.98,21.98,28646.91976081213,11.3772,11.3875,11.3617,11.3617,28646.9198
2009-01-12 12:55:00,21.98,22.01,21.96,21.98,29481.296064525104,11.3617,11.3772,11.3513,11.3617,29481.2961
2009-01-12 13:00:00,21.98,21.98,21.94,21.94,25170.35182867473,11.3617,11.3617,11.341,11.341,25170.3518
2009-01-12 13:05:00,21.95,21.98,21.93,21.98,43943.81866221666,11.3462,11.3617,11.3358,11.3617,43943.8187
2009-01-12 13:10:00,21.97,21.99,21.96,21.98,47003.19844249757,11.3565,11.3668,11.3513,11.3617,47003.1984
2009-01-12 13:15:00,21.98,22.0,21.97,22.0,40606.313447364766,11.3617,11.372,11.3565,11.372,40606.3134
2009-01-12 13:20:00,22.0,22.0,21.95,21.95,42831.316923932696,11.372,11.372,11.3462,11.3462,42831.3169
2009-01-12 13:25:00,21.95,22.0,21.95,21.97,28368.79432624113,11.3462,11.372,11.3462,11.3565,28368.7943
2009-01-12 13:30:00,21.97,21.98,21.93,21.95,42692.2542066472,11.3565,11.3617,11.3358,11.3462,42692.2542
2009-01-12 13:35:00,21.95,21.95,21.86,21.88,52426.64441663191,11.3462,11.3462,11.2996,11.31,52426.6444
2009-01-12 13:40:00,21.88,21.92,21.87,21.9,27951.60617438465,11.31,11.3307,11.3048,11.3203,27951.6062
2009-01-12 13:45:00,21.9,21.96,21.9,21.93,38659.43540536783,11.3203,11.3513,11.3203,11.3358,38659.4354
2009-01-12 13:50:00,21.93,21.95,21.91,21.94,26560.979001529693,11.3358,11.3462,11.3255,11.341,26560.979
2009-01-12 13:55:00,21.94,21.96,21.88,21.89,28368.79432624113,11.341,11.3513,11.31,11.3152,28368.7943
2009-01-12 14:00:00,21.89,21.89,21.84,21.85,50201.640940063975,11.3152,11.3152,11.2893,11.2945,50201.6409
2009-01-12 14:05:00,21.85,21.86,21.82,21.83,46307.88485607009,11.2945,11.2996,11.279,11.2841,46307.8849
2009-01-12 14:10:00,21.83,21.89,21.83,21.86,33653.17758308998,11.2841,11.3152,11.2841,11.2996,33653.1776
2009-01-12 14:15:00,21.86,21.88,21.85,21.85,38937.560839938815,11.2996,11.31,11.2945,11.2945,38937.5608
2009-01-12 14:20:00,21.85,21.9,21.82,21.89,37407.870949798365,11.2945,11.3203,11.279,11.3152,37407.8709
2009-01-12 14:25:00,21.89,21.89,21.83,21.87,26004.72813238771,11.3152,11.3152,11.2841,11.3048,26004.7281
2009-01-12 14:30:00,21.85,21.88,21.82,21.82,47976.63746349604,11.2945,11.31,11.279,11.279,47976.6375
2009-01-12 14:35:00,21.82,21.87,21.8,21.82,70921.98581560285,11.279,11.3048,11.2686,11.279,70921.9858
2009-01-12 14:40:00,21.82,21.85,21.79,21.8,76623.55722430817,11.279,11.2945,11.2635,11.2686,76623.5572
2009-01-12 14:45:00,21.8,21.83,21.77,21.78,70226.67222917537,11.2686,11.2841,11.2531,11.2583,70226.6722
2009-01-12 14:50:00,21.78,21.84,21.78,21.81,41301.62703379225,11.2583,11.2893,11.2583,11.2738,41301.627
2009-01-12 14:55:00,21.81,21.85,21.79,21.79,48393.82561535253,11.2738,11.2945,11.2635,11.2635,48393.8256
2009-01-12 15:00:00,21.79,21.86,21.78,21.82,81073.56417744403,11.2635,11.2996,11.2583,11.279,81073.5642
2009-01-12 15:05:00,21.82,21.85,21.77,21.81,96509.52579613408,11.279,11.2945,11.2531,11.2738,96509.5258
2009-01-12 15:10:00,21.82,21.82,21.74,21.75,71478.23668474483,11.279,11.279,11.2376,11.2428,71478.2367
2009-01-12 15:15:00,21.75,21.82,21.72,21.79,60631.34473647615,11.2428,11.279,11.2273,11.2635,60631.3447
2009-01-12 15:20:00,21.78,21.93,21.75,21.88,114865.8044778195,11.2583,11.3358,11.2428,11.31,114865.8045
2009-01-12 15:25:00,21.88,21.9,21.8,21.8,97065.77666527603,11.31,11.3203,11.2686,11.2686,97065.7767
2009-01-12 15:30:00,21.8,21.84,21.73,21.73,162842.44194131554,11.2686,11.2893,11.2324,11.2324,162842.4419
2009-01-12 15:35:00,21.73,21.8,21.71,21.76,93172.02058128217,11.2324,11.2686,11.2221,11.248,93172.0206
2009-01-12 15:40:00,21.76,21.82,21.7,21.82,130023.64066193854,11.248,11.279,11.2169,11.279,130023.6407
2009-01-12 15:45:00,21.82,21.95,21.77,21.92,122375.19121123628,11.279,11.3462,11.2531,11.3307,122375.1912
2009-01-12 15:50:00,21.91,21.97,21.9,21.95,182033.096926714,11.3255,11.3565,11.3203,11.3462,182033.0969
2009-01-12 15:55:00,21.95,21.95,21.9,21.9,233903.4904742039,11.3462,11.3462,11.3203,11.3203,233903.4905
2009-01-13 09:30:00,21.95,21.95,21.82,21.9,38659.43540536783,11.3462,11.3462,11.279,11.3203,38659.4354
2009-01-13 09:35:00,21.91,22.16,21.91,22.06,30037.546933667087,11.3255,11.4547,11.3255,11.403,30037.5469
2009-01-13 09:40:00,22.06,22.16,22.05,22.13,37685.99638436936,11.403,11.4547,11.3979,11.4392,37685.9964
2009-01-13 09:45:00,22.13,22.22,22.1,22.13,48532.88833263802,11.4392,11.4857,11.4237,11.4392,48532.8883
2009-01-13 09:50:00,22.14,22.14,22.01,22.07,41857.87790293423,11.4444,11.4444,11.3772,11.4082,41857.8779
2009-01-13 09:55:00,22.07,22.11,21.98,21.99,65359.47712418301,11.4082,11.4289,11.3617,11.3668,65359.4771
2009-01-13 10:00:00,22.0,22.08,21.98,22.0,31428.174106522045,11.372,11.4134,11.3617,11.372,31428.1741
2009-01-13 10:05:00,22.0,22.13,21.99,22.05,75650.1182033097,11.372,11.4392,11.3668,11.3979,75650.1182
2009-01-13 10:10:00,22.05,22.12,22.01,22.09,32818.801279377,11.3979,11.434,11.3772,11.4185,32818.8013
2009-01-13 10:15:00,22.08,22.14,21.95,22.0,32957.8639966625,11.4134,11.4444,11.3462,11.372,32957.864
2009-01-13 10:20:00,21.98,21.98,21.86,21.87,42970.37964121819,11.3617,11.3617,11.2996,11.3048,42970.3796
2009-01-13 10:25:00,21.86,21.88,21.79,21.81,35600.05562508692,11.2996,11.31,11.2635,11.2738,35600.0556
2009-01-13 10:30:00,21.81,21.82,21.65,21.7,78014.18439716313,11.2738,11.279,11.1911,11.2169,78014.1844
2009-01-13 10:35:00,21.7,21.73,21.67,21.67,42136.003337505215,11.2169,11.2324,11.2014,11.2014,42136.0033
2009-01-13 10:40:00,21.68,21.72,21.62,21.62,99290.78014184398,11.2066,11.2273,11.1756,11.1756,99290.7801
2009-01-13 10:45:00,21.62,21.77,21.62,21.72,152273.67542761785,11.1756,11.2531,11.1756,11.2273,152273.6754
2009-01-13 10:50:00,21.72,21.85,21.69,21.84,60353.21930190516,11.2273,11.2945,11.2118,11.2893,60353.2193
2009-01-13 10:55:00,21.86,21.86,21.79,21.85,27256.29258795717,11.2996,11.2996,11.2635,11.2945,27256.2926
2009-01-13 11:00:00,21.84,21.86,21.82,21.84,42692.2542066472,11.2893,11.2996,11.279,11.2893,42692.2542
2009-01-13 11:05:00,21.83,21.92,21.83,21.88,40189.12529550828,11.2841,11.3307,11.2841,11.31,40189.1253
2009-01-13 11:10:00,21.86,21.93,21.82,21.9,81490.75232930052,11.2996,11.3358,11.279,11.3203,81490.7523
2009-01-13 11:15:00,21.91,21.91,21.83,21.85,55486.02419691281,11.3255,11.3255,11.2841,11.2945,55486.0242
2009-01-13 11:20:00,21.85,21.85,21.77,21.8,32957.8639966625,11.2945,11.2945,11.2531,11.2686,32957.864
2009-01-13 11:25:00,21.8,21.93,21.77,21.91,47003.19844249757,11.2686,11.3358,11.2531,11.3255,47003.1984
2009-01-13 11:30:00,21.9,21.97,21.88,21.9,108051.7313308302,11.3203,11.3565,11.31,11.3203,108051.7313
2009-01-13 11:35:00,21.9,21.93,21.89,21.91,23362.53650396329,11.3203,11.3358,11.3152,11.3255,23362.5365
2009-01-13 11:40:00,21.9,21.98,21.9,21.9,36712.557363370885,11.3203,11.3617,11.3203,11.3203,36712.5574
2009-01-13 11:45:00,21.9,21.93,21.88,21.9,37685.99638436936,11.3203,11.3358,11.31,11.3203,37685.9964
2009-01-13 11:50:00,21.9,21.97,21.9,21.94,25865.66541510221,11.3203,11.3565,11.3203,11.341,25865.6654
2009-01-13 11:55:00,21.94,22.0,21.88,21.99,41996.94062021972,11.341,11.372,11.31,11.3668,41996.9406
2009-01-13 12:00:00,21.99,22.0,21.92,21.93,41996.94062021972,11.3668,11.372,11.3307,11.3358,41996.9406
2009-01-13 12:05:00,21.93,21.93,21.9,21.9,28229.73160895564,11.3358,11.3358,11.3203,11.3203,28229.7316
2009-01-13 12:10:00,21.89,21.9,21.85,21.85,37685.99638436936,11.3152,11.3203,11.2945,11.2945,37685.9964
2009-01-13 12:15:00,21.85,21.85,21.75,21.76,30871.923237380062,11.2945,11.2945,11.2428,11.248,30871.9232
2009-01-13 12:20:00,21.76,21.87,21.74,21.87,30176.60965095258,11.248,11.3048,11.2376,11.3048,30176.6097
2009-01-13 12:25:00,21.87,21.88,21.82,21.85,20720.34487553887,11.3048,11.31,11.279,11.2945,20720.3449
2009-01-13 12:30:00,21.84,21.89,21.82,21.83,25587.539980531223,11.2893,11.3152,11.279,11.2841,25587.54
2009-01-13 12:35:00,21.83,21.85,21.8,21.83,28229.73160895564,11.2841,11.2945,11.2686,11.2841,28229.7316
2009-01-13 12:40:00,21.84,21.84,21.72,21.72,22945.3483521068,11.2893,11.2893,11.2273,11.2273,22945.3484
2009-01-13 12:45:00,21.73,21.73,21.67,21.69,26700.041718815188,11.2324,11.2324,11.2014,11.2118,26700.0417
2009-01-13 12:50:00,21.7,21.76,21.7,21.72,43109.442358503686,11.2169,11.248,11.2169,11.2273,43109.4424
2009-01-13 12:55:00,21.72,21.72,21.62,21.62,32679.738562091505,11.2273,11.2273,11.1756,11.1756,32679.7386
2009-01-13 13:00:00,21.62,21.66,21.58,21.59,31984.424975664027,11.1756,11.1963,11.1549,11.1601,31984.425
2009-01-13 13:05:00,21.59,21.67,21.59,21.67,17939.090529828954,11.1601,11.2014,11.1601,11.2014,17939.0905
2009-01-13 13:10:00,21.65,21.67,21.62,21.64,17521.902377972467,11.1911,11.2014,11.1756,11.1859,17521.9024
2009-01-13 13:15:00,21.64,21.67,21.62,21.62,20303.156723682383,11.1859,11.2014,11.1756,11.1756,20303.1567
2009-01-13 13:20:00,21.62,21.62,21.57,21.59,63273.536364900574,11.1756,11.1756,11.1497,11.1601,63273.5364
2009-01-13 13:25:00,21.59,21.63,21.59,21.63,25309.41454596023,11.1601,11.1808,11.1601,11.1808,25309.4145
2009-01-13 13:30:00,21.63,21.63,21.58,21.61,16548.463356973996,11.1808,11.1808,11.1549,11.1704,16548.4634
2009-01-13 13:35:00,21.59,21.62,21.59,21.6,19607.843137254906,11.1601,11.1756,11.1601,11.1652,19607.8431
2009-01-13 13:40:00,21.59,21.6,21.51,21.54,36295.36921151439,11.1601,11.1652,11.1187,11.1342,36295.3692
2009-01-13 13:45:00,21.54,21.56,21.5,21.5,19746.9058545404,11.1342,11.1446,11.1136,11.1136,19746.9059
2009-01-13 13:50:00,21.51,21.55,21.5,21.53,37407.870949798365,11.1187,11.1394,11.1136,11.1291,37407.8709
2009-01-13 13:55:00,21.53,21.53,21.46,21.49,40606.313447364766,11.1291,11.1291,11.0929,11.1084,40606.3134
2009-01-13 14:00:00,21.49,21.59,21.49,21.57,44500.06953135865,11.1084,11.1601,11.1084,11.1497,44500.0695
2009-01-13 14:05:00,21.57,21.64,21.57,21.62,54512.58517591434,11.1497,11.1859,11.1497,11.1756,54512.5852
2009-01-13 14:10:00,21.62,21.62,21.59,21.61,41579.75246836324,11.1756,11.1756,11.1601,11.1704,41579.7525
2009-01-13 14:15:00,21.62,21.62,21.53,21.54,45612.57126964261,11.1756,11.1756,11.1291,11.1342,45612.5713
2009-01-13 14:20:00,21.54,21.54,21.42,21.42,109581.42122097066,11.1342,11.1342,11.0722,11.0722,109581.4212
2009-01-13 14:25:00,21.41,21.42,21.33,21.37,79126.68613544709,11.067,11.0722,11.0257,11.0464,79126.6861
2009-01-13 14:30:00,21.38,21.5,21.37,21.46,47281.32387706856,11.0515,11.1136,11.0464,11.0929,47281.3239
2009-01-13 14:35:00,21.47,21.55,21.44,21.52,67445.41788346544,11.0981,11.1394,11.0825,11.1239,67445.4179
2009-01-13 14:40:00,21.52,21.59,21.52,21.54,42692.2542066472,11.1239,11.1601,11.1239,11.1342,42692.2542
2009-01-13 14:45:00,21.54,21.7,21.54,21.64,80934.50146015854,11.1342,11.2169,11.1342,11.1859,80934.5015
2009-01-13 14:50:00,21.63,21.64,21.54,21.56,55625.08691419831,11.1808,11.1859,11.1342,11.1446,55625.0869
2009-01-13 14:55:00,21.57,21.62,21.48,21.49,118342.3724099569,11.1497,11.1756,11.1032,11.1084,118342.3724
2009-01-13 15:00:00,21.48,21.48,21.4,21.45,95257.9613405646,11.1032,11.1032,11.0619,11.0877,95257.9613
2009-01-13 15:05:00,21.47,21.47,21.34,21.38,99568.90557641497,11.0981,11.0981,11.0309,11.0515,99568.9056
2009-01-13 15:10:00,21.37,21.41,21.32,21.38,102628.28535669588,11.0464,11.067,11.0205,11.0515,102628.2854
2009-01-13 15:15:00,21.39,21.46,21.34,21.39,62856.34821304409,11.0567,11.0929,11.0309,11.0567,62856.3482
2009-01-13 15:20:00,21.39,21.54,21.37,21.51,113475.17730496454,11.0567,11.1342,11.0464,11.1187,113475.1773
2009-01-13 15:25:00,21.49,21.53,21.45,21.5,58684.46669447921,11.1084,11.1291,11.0877,11.1136,58684.4667
2009-01-13 15:30:00,21.49,21.54,21.36,21.52,101376.72090112642,11.1084,11.1342,11.0412,11.1239,101376.7209
2009-01-13 15:35:00,21.52,21.57,21.49,21.52,97065.77666527603,11.1239,11.1497,11.1084,11.1239,97065.7767
2009-01-13 15:40:00,21.52,21.57,21.49,21.54,140314.28174106524,11.1239,11.1497,11.1084,11.1342,140314.2817
2009-01-13 15:45:00,21.54,21.55,21.43,21.5,120845.50132109584,11.1342,11.1394,11.0774,11.1136,120845.5013
2009-01-13 15:50:00,21.52,21.57,21.46,21.49,151300.2364066194,11.1239,11.1497,11.0929,11.1084,151300.2364
2009-01-13 15:55:00,21.49,21.52,21.45,21.48,324016.1312752051,11.1084,11.1239,11.0877,11.1032,324016.1313
2009-01-14 09:30:00,21.11,21.11,21.0,21.0,76901.68265887916,10.9842,10.9842,10.927,10.927,76901.6827
2009-01-14 09:35:00,21.01,21.02,20.91,20.91,37825.05910165485,10.9322,10.9374,10.8801,10.8801,37825.0591
2009-01-14 09:40:00,20.92,20.96,20.87,20.9,64246.97538589904,10.8853,10.9062,10.8593,10.8749,64246.9754
2009-01-14 09:45:00,20.9,20.91,20.79,20.83,65776.6652760395,10.8749,10.8801,10.8177,10.8385,65776.6653
2009-01-14 09:50:00,20.83,20.98,20.8,20.94,64803.22625504103,10.8385,10.9166,10.8229,10.8957,64803.2263
2009-01-14 09:55:00,20.93,20.98,20.93,20.94,39771.93714365179,10.8905,10.9166,10.8905,10.8957,39771.9371
2009-01-14 10:00:00,20.94,20.94,20.79,20.84,78431.37254901961,10.8957,10.8957,10.8177,10.8437,78431.3725
2009-01-14 10:05:00,20.85,20.85,20.75,20.77,90668.89167014325,10.8489,10.8489,10.7969,10.8073,90668.8917
2009-01-14 10:10:00,20.75,20.78,20.64,20.65,78153.24711444862,10.7969,10.8125,10.7396,10.7449,78153.2471
2009-01-14 10:15:00,20.65,20.66,20.54,20.57,105409.5397024058,10.7449,10.7501,10.6876,10.7032,105409.5397
2009-01-14 10:20:00,20.57,20.71,20.54,20.7,69392.29592546239,10.7032,10.7761,10.6876,10.7709,69392.2959
2009-01-14 10:25:00,20.7,20.72,20.67,20.7,87053.26102072035,10.7709,10.7813,10.7553,10.7709,87053.261
2009-01-14 10:30:00,20.7,20.71,20.55,20.57,51731.33083020442,10.7709,10.7761,10.6928,10.7032,51731.3308
2009-01-14 10:35:00,20.57,20.57,20.49,20.54,39493.8117090808,10.7032,10.7032,10.6616,10.6876,39493.8117
2009-01-14 10:40:00,20.54,20.54,20.47,20.49,59796.968432763184,10.6876,10.6876,10.6512,10.6616,59796.9684
2009-01-14 10:45:00,20.49,20.54,20.47,20.51,36851.62008065638,10.6616,10.6876,10.6512,10.672,36851.6201
2009-01-14 10:50:00,20.51,20.53,20.49,20.5,30871.923237380062,10.672,10.6824,10.6616,10.6668,30871.9232
2009-01-14 10:55:00,20.51,20.57,20.45,20.55,37129.74551522737,10.672,10.7032,10.6408,10.6928,37129.7455
2009-01-14 11:00:00,20.54,20.59,20.52,20.55,26560.979001529693,10.6876,10.7136,10.6772,10.6928,26560.979
2009-01-14 11:05:00,20.56,20.61,20.52,20.6,47142.26115978307,10.698,10.724,10.6772,10.7188,47142.2612
2009-01-14 11:10:00,20.6,20.61,20.54,20.57,50618.82909192046,10.7188,10.724,10.6876,10.7032,50618.8291
2009-01-14 11:15:00,20.57,20.65,20.57,20.64,41301.62703379225,10.7032,10.7449,10.7032,10.7396,41301.627
2009-01-14 11:20:00,20.64,20.67,20.62,20.63,60770.40745376165,10.7396,10.7553,10.7292,10.7344,60770.4075
2009-01-14 11:25:00,20.64,20.7,20.64,20.67,35043.80475594493,10.7396,10.7709,10.7396,10.7553,35043.8048
2009-01-14 11:30:00,20.67,20.72,20.67,20.71,19468.780419969407,10.7553,10.7813,10.7553,10.7761,19468.7804
2009-01-14 11:35:00,20.7,20.71,20.66,20.67,16687.52607425949,10.7709,10.7761,10.7501,10.7553,16687.5261
2009-01-14 11:40:00,20.67,20.67,20.61,20.61,37964.12181894034,10.7553,10.7553,10.724,10.724,37964.1218
2009-01-14 11:45:00,20.62,20.62,20.57,20.6,30732.860520094564,10.7292,10.7292,10.7032,10.7188,30732.8605
2009-01-14 11:50:00,20.6,20.62,20.58,20.6,67862.60603532194,10.7188,10.7292,10.7084,10.7188,67862.606
2009-01-14 11:55:00,20.6,20.6,20.57,20.57,30593.79780280907,10.7188,10.7188,10.7032,10.7032,30593.7978
2009-01-14 12:00:00,20.57,20.6,20.53,20.57,38659.43540536783,10.7032,10.7188,10.6824,10.7032,38659.4354
2009-01-14 12:05:00,20.58,20.64,20.54,20.64,42553.19148936171,10.7084,10.7396,10.6876,10.7396,42553.1915
2009-01-14 12:10:00,20.64,20.65,20.6,20.65,36712.557363370885,10.7396,10.7449,10.7188,10.7449,36712.5574
2009-01-14 12:15:00,20.63,20.64,20.57,20.6,25309.41454596023,10.7344,10.7396,10.7032,10.7188,25309.4145
2009-01-14 12:20:00,20.6,20.61,20.55,20.56,27951.60617438465,10.7188,10.724,10.6928,10.698,27951.6062
2009-01-14 12:25:00,20.57,20.57,20.52,20.53,35878.18105965791,10.7032,10.7032,10.6772,10.6824,35878.1811
2009-01-14 12:30:00,20.52,20.55,20.49,20.54,49645.39007092199,10.6772,10.6928,10.6616,10.6876,49645.3901
2009-01-14 12:35:00,20.54,20.56,20.49,20.52,39910.999860937285,10.6876,10.698,10.6616,10.6772,39910.9999
2009-01-14 12:40:00,20.52,20.53,20.46,20.48,37129.74551522737,10.6772,10.6824,10.646,10.6564,37129.7455
2009-01-14 12:45:00,20.49,20.51,20.47,20.49,57571.96495619525,10.6616,10.672,10.6512,10.6616,57571.965
2009-01-14 12:50:00,20.49,20.64,20.49,20.64,57154.77680433876,10.6616,10.7396,10.6616,10.7396,57154.7768
2009-01-14 12:55:00,20.64,20.64,20.6,20.6,11403.142817410651,10.7396,10.7396,10.7188,10.7188,11403.1428
2009-01-14 13:00:00,20.62,20.62,20.55,20.58,25309.41454596023,10.7292,10.7292,10.6928,10.7084,25309.4145
2009-01-14 13:05:00,20.58,20.59,20.56,20.57,29481.296064525104,10.7084,10.7136,10.698,10.7032,29481.2961
2009-01-14 13:10:00,20.57,20.58,20.5,20.52,34626.61660408845,10.7032,10.7084,10.6668,10.6772,34626.6166
2009-01-14 13:15:00,20.51,20.52,20.49,20.49,45056.32040050063,10.672,10.6772,10.6616,10.6616,45056.3204
2009-01-14 13:20:00,20.49,20.52,20.45,20.46,28646.91976081213,10.6616,10.6772,10.6408,10.646,28646.9198
2009-01-14 13:25:00,20.45,20.46,20.38,20.39,45890.6967042136,10.6408,10.646,10.6044,10.6096,45890.6967
2009-01-14 13:30:00,20.39,20.4,20.36,20.39,46307.88485607009,10.6096,10.6148,10.594,10.6096,46307.8849
2009-01-14 13:35:00,20.39,20.43,20.38,20.42,30176.60965095258,10.6096,10.6304,10.6044,10.6252,30176.6097
2009-01-14 13:40:00,20.42,20.49,20.42,20.48,40189.12529550828,10.6252,10.6616,10.6252,10.6564,40189.1253
2009-01-14 13:45:00,20.47,20.52,20.45,20.46,65776.6652760395,10.6512,10.6772,10.6408,10.646,65776.6653
2009-01-14 13:50:00,20.45,20.5,20.45,20.5,37685.99638436936,10.6408,10.6668,10.6408,10.6668,37685.9964
2009-01-14 13:55:00,20.5,20.5,20.43,20.48,26560.979001529693,10.6668,10.6668,10.6304,10.6564,26560.979
2009-01-14 14:00:00,20.49,20.5,20.44,20.45,47976.63746349604,10.6616,10.6668,10.6356,10.6408,47976.6375
2009-01-14 14:05:00,20.46,20.5,20.42,20.49,60353.21930190516,10.646,10.6668,10.6252,10.6616,60353.2193
2009-01-14 14:10:00,20.49,20.55,20.47,20.5,69531.35864274789,10.6616,10.6928,10.6512,10.6668,69531.3586
2009-01-14 14:15:00,20.5,20.53,20.47,20.49,41023.50159922125,10.6668,10.6824,10.6512,10.6616,41023.5016
2009-01-14 14:20:00,20.49,20.49,20.44,20.47,18495.341398970937,10.6616,10.6616,10.6356,10.6512,18495.3414
2009-01-14 14:25:00,20.44,20.49,20.44,20.49,17382.839660686972,10.6356,10.6616,10.6356,10.6616,17382.8397
2009-01-14 14:30:00,20.47,20.62,20.47,20.6,46168.8221387846,10.6512,10.7292,10.6512,10.7188,46168.8221
2009-01-14 14:35:00,20.6,20.65,20.57,20.62,47003.19844249757,10.7188,10.7449,10.7032,10.7292,47003.1984
2009-01-14 14:40:00,20.61,20.63,20.56,20.63,51870.39354748992,10.724,10.7344,10.698,10.7344,51870.3935
2009-01-14 14:45:00,20.62,20.64,20.56,20.58,39354.748991795306,10.7292,10.7396,10.698,10.7084,39354.749
2009-01-14 14:50:00,20.57,20.62,20.57,20.58,41579.75246836324,10.7032,10.7292,10.7032,10.7084,41579.7525
2009-01-14 14:55:00,20.58,20.64,20.58,20.61,51870.39354748992,10.7084,10.7396,10.7084,10.724,51870.3935
2009-01-14 15:00:00,20.61,20.61,20.56,20.57,113614.24002225004,10.724,10.724,10.698,10.7032,113614.24
2009-01-14 15:05:00,20.58,20.58,20.51,20.52,65637.602558754,10.7084,10.7084,10.672,10.6772,65637.6026
2009-01-14 15:10:00,20.52,20.56,20.51,20.52,67028.22973160897,10.6772,10.698,10.672,10.6772,67028.2297
2009-01-14 15:15:00,20.52,20.54,20.49,20.53,90251.70351828675,10.6772,10.6876,10.6616,10.6824,90251.7035
2009-01-14 15:20:00,20.53,20.6,20.52,20.6,82464.19135029899,10.6824,10.7188,10.6772,10.7188,82464.1914
2009-01-14 15:25:00,20.6,20.62,20.56,20.6,85245.4456960089,10.7188,10.7292,10.698,10.7188,85245.4457
2009-01-14 15:30:00,20.6,20.65,20.58,20.64,131831.45598665,10.7188,10.7449,10.7084,10.7396,131831.456
2009-01-14 15:35:00,20.65,20.65,20.57,20.58,140175.21902377973,10.7449,10.7449,10.7032,10.7084,140175.219
2009-01-14 15:40:00,20.59,20.65,20.56,20.6,267139.4799054374,10.7136,10.7449,10.698,10.7188,267139.4799
2009-01-14 15:45:00,20.6,20.69,20.56,20.67,189125.29550827423,10.7188,10.7657,10.698,10.7553,189125.2955
2009-01-14 15:50:00,20.67,20.7,20.6,20.6,246836.323181755,10.7553,10.7709,10.7188,10.7188,246836.3232
2009-01-14 15:55:00,20.6,20.62,20.57,20.62,277847.30913642055,10.7188,10.7292,10.7032,10.7292,277847.3091
2009-01-15 09:30:00,20.58,20.64,20.49,20.58,59240.7175636212,10.7084,10.7396,10.6616,10.7084,59240.7176
2009-01-15 09:35:00,20.57,20.67,20.55,20.67,37964.12181894034,10.7032,10.7553,10.6928,10.7553,37964.1218
2009-01-15 09:40:00,20.66,20.68,20.6,20.67,34348.49116951745,10.7501,10.7605,10.7188,10.7553,34348.4912
2009-01-15 09:45:00,20.69,20.69,20.57,20.59,98873.59198998749,10.7657,10.7657,10.7032,10.7136,98873.592
2009-01-15 09:50:00,20.58,20.67,20.57,20.67,53956.33430677236,10.7084,10.7553,10.7032,10.7553,53956.3343
2009-01-15 09:55:00,20.67,20.8,20.67,20.78,58267.27854262273,10.7553,10.8229,10.7553,10.8125,58267.2785
2009-01-15 10:00:00,20.77,20.83,20.67,20.79,91642.33069114172,10.8073,10.8385,10.7553,10.8177,91642.3307
2009-01-15 10:05:00,20.77,20.78,20.65,20.68,99429.84285912948,10.8073,10.8125,10.7449,10.7605,99429.8429
2009-01-15 10:10:00,20.67,20.69,20.57,20.59,99568.90557641497,10.7553,10.7657,10.7032,10.7136,99568.9056
2009-01-15 10:15:00,20.59,20.59,20.47,20.48,84550.13210958143,10.7136,10.7136,10.6512,10.6564,84550.1321
2009-01-15 10:20:00,20.47,20.48,20.4,20.4,73007.92657488528,10.6512,10.6564,10.6148,10.6148,73007.9266
2009-01-15 10:25:00,20.4,20.41,20.34,20.35,133361.14587679046,10.6148,10.62,10.5835,10.5888,133361.1459
2009-01-15 10:30:00,20.35,20.42,20.34,20.39,101098.59546655545,10.5888,10.6252,10.5835,10.6096,101098.5955
2009-01-15 10:35:00,20.39,20.46,20.38,20.46,128633.0134890836,10.6096,10.646,10.6044,10.646,128633.0135
2009-01-15 10:40:00,20.47,20.49,20.45,20.45,62300.0973439021,10.6512,10.6616,10.6408,10.6408,62300.0973
2009-01-15 10:45:00,20.46,20.47,20.42,20.43,130858.01696565152,10.646,10.6512,10.6252,10.6304,130858.017
2009-01-15 10:50:00,20.44,20.46,20.42,20.44,57432.90223890975,10.6356,10.646,10.6252,10.6356,57432.9022
2009-01-15 10:55:00,20.44,20.47,20.43,20.44,59657.90571547768,10.6356,10.6512,10.6304,10.6356,59657.9057
2009-01-15 11:00:00,20.44,20.47,20.42,20.44,72590.73842302879,10.6356,10.6512,10.6252,10.6356,72590.7384
2009-01-15 11:05:00,20.44,20.49,20.43,20.49,130023.64066193854,10.6356,10.6616,10.6304,10.6616,130023.6407
2009-01-15 11:10:00,20.49,20.52,20.49,20.51,55346.96147962732,10.6616,10.6772,10.6616,10.672,55346.9615
2009-01-15 11:15:00,20.51,20.56,20.49,20.5,50479.76637463496,10.672,10.698,10.6616,10.6668,50479.7664
2009-01-15 11:20:00,20.5,20.57,20.49,20.57,51036.01724377695,10.6668,10.7032,10.6616,10.7032,51036.0172
2009-01-15 11:25:00,20.56,20.64,20.55,20.57,53400.083437630376,10.698,10.7396,10.6928,10.7032,53400.0834
2009-01-15 11:30:00,20.58,20.62,20.57,20.6,25865.66541510221,10.7084,10.7292,10.7032,10.7188,25865.6654
2009-01-15 11:35:00,20.6,20.6,20.49,20.5,30871.923237380062,10.7188,10.7188,10.6616,10.6668,30871.9232
2009-01-15 11:40:00,20.49,20.52,20.49,20.5,26839.104436100683,10.6616,10.6772,10.6616,10.6668,26839.1044
2009-01-15 11:45:00,20.49,20.52,20.49,20.51,14462.52259769156,10.6616,10.6772,10.6616,10.672,14462.5226
2009-01-15 11:50:00,20.51,20.53,20.5,20.53,26978.16715338618,10.672,10.6824,10.6668,10.6824,26978.1672
2009-01-15 11:55:00,20.53,20.59,20.53,20.54,30037.546933667087,10.6824,10.7136,10.6824,10.6876,30037.5469
2009-01-15 12:00:00,20.53,20.57,20.53,20.54,15157.836184119038,10.6824,10.7032,10.6824,10.6876,15157.8362
2009-01-15 12:05:00,20.54,20.54,20.49,20.51,36156.3064942289,10.6876,10.6876,10.6616,10.672,36156.3065
2009-01-15 12:10:00,20.5,20.54,20.49,20.52,26978.16715338618,10.6668,10.6876,10.6616,10.6772,26978.1672
2009-01-15 12:15:00,20.52,20.53,20.49,20.5,42831.316923932696,10.6772,10.6824,10.6616,10.6668,42831.3169
2009-01-15 12:20:00,20.5,20.51,20.48,20.49,29759.421499096094,10.6668,10.672,10.6564,10.6616,29759.4215
2009-01-15 12:25:00,20.48,20.53,20.45,20.5,42831.316923932696,10.6564,10.6824,10.6408,10.6668,42831.3169
2009-01-15 12:30:00,20.5,20.52,20.48,20.51,31706.299541093034,10.6668,10.6772,10.6564,10.672,31706.2995
2009-01-15 12:35:00,20.49,20.52,20.47,20.47,35043.80475594493,10.6616,10.6772,10.6512,10.6512,35043.8048
2009-01-15 12:40:00,20.47,20.5,20.47,20.49,48254.76289806704,10.6512,10.6668,10.6512,10.6616,48254.7629
2009-01-15 12:45:00,20.49,20.51,20.48,20.5,52982.89528577389,10.6616,10.672,10.6564,10.6668,52982.8953
2009-01-15 12:50:00,20.51,20.58,20.51,20.57,43804.75594493117,10.672,10.7084,10.672,10.7032,43804.7559
2009-01-15 12:55:00,20.58,20.66,20.58,20.65,52565.7071339174,10.7084,10.7501,10.7084,10.7449,52565.7071
2009-01-15 13:00:00,20.65,20.72,20.64,20.72,69670.42136003338,10.7449,10.7813,10.7396,10.7813,69670.4214
2009-01-15 13:05:00,20.71,20.72,20.66,20.67,24892.22639410374,10.7761,10.7813,10.7501,10.7553,24892.2264
2009-01-15 13:10:00,20.67,20.69,20.66,20.67,28507.85704352664,10.7553,10.7657,10.7501,10.7553,28507.857
2009-01-15 13:15:00,20.67,20.71,20.67,20.69,14740.648032262552,10.7553,10.7761,10.7553,10.7657,14740.648
2009-01-15 13:20:00,20.7,20.7,20.64,20.67,23779.724655819777,10.7709,10.7709,10.7396,10.7553,23779.7247
2009-01-15 13:25:00,20.67,20.73,20.67,20.71,19468.780419969407,10.7553,10.7865,10.7553,10.7761,19468.7804
2009-01-15 13:30:00,20.72,20.75,20.7,20.71,18773.46683354193,10.7813,10.7969,10.7709,10.7761,18773.4668
2009-01-15 13:35:00,20.73,20.77,20.67,20.77,45195.38311778613,10.7865,10.8073,10.7553,10.8073,45195.3831
2009-01-15 13:40:00,20.77,20.82,20.75,20.8,44639.13224864414,10.8073,10.8333,10.7969,10.8229,44639.1322
2009-01-15 13:45:00,20.8,20.8,20.75,20.78,40467.25073007927,10.8229,10.8229,10.7969,10.8125,40467.2507
2009-01-15 13:50:00,20.77,20.94,20.77,20.92,47142.26115978307,10.8073,10.8957,10.8073,10.8853,47142.2612
2009-01-15 13:55:00,20.93,21.03,20.9,21.0,52009.45626477542,10.8905,10.9426,10.8749,10.927,52009.4563
2009-01-15 14:00:00,21.01,21.1,21.0,21.03,48532.88833263802,10.9322,10.979,10.927,10.9426,48532.8883
2009-01-15 14:05:00,21.03,21.13,21.02,21.12,40189.12529550828,10.9426,10.9946,10.9374,10.9894,40189.1253
2009-01-15 14:10:00,21.11,21.14,21.06,21.08,44221.94409678766,10.9842,10.9998,10.9582,10.9686,44221.9441
2009-01-15 14:15:00,21.08,21.2,21.07,21.18,40467.25073007927,10.9686,11.031,10.9634,11.0206,40467.2507
2009-01-15 14:20:00,21.19,21.24,21.13,21.13,57989.15310805174,11.0258,11.0518,10.9946,10.9946,57989.1531
2009-01-15 14:25:00,21.14,21.32,21.12,21.29,91642.33069114172,10.9998,11.0935,10.9894,11.0779,91642.3307
2009-01-15 14:30:00,21.28,21.4,21.26,21.39,107217.35502711724,11.0727,11.1351,11.0623,11.1299,107217.355
2009-01-15 14:35:00,21.39,21.41,21.29,21.39,69114.1704908914,11.1299,11.1403,11.0779,11.1299,69114.1705
2009-01-15 14:40:00,21.39,21.5,21.36,21.46,63273.536364900574,11.1299,11.1871,11.1143,11.1663,63273.5364
2009-01-15 14:45:00,21.46,21.57,21.45,21.53,83993.88124043944,11.1663,11.2236,11.1611,11.2027,83993.8812
2009-01-15 14:50:00,21.54,21.56,21.36,21.37,91086.07982199972,11.2079,11.2184,11.1143,11.1195,91086.0798
2009-01-15 14:55:00,21.37,21.43,21.32,21.35,50757.891809205954,11.1195,11.1507,11.0935,11.1091,50757.8918
2009-01-15 15:00:00,21.35,21.44,21.31,21.31,68557.91962174942,11.1091,11.1559,11.0883,11.0883,68557.9196
2009-01-15 15:05:00,21.31,21.37,21.21,21.26,102350.15992212488,11.0883,11.1195,11.0362,11.0623,102350.1599
2009-01-15 15:10:00,21.26,21.29,21.24,21.29,100125.15644555696,11.0623,11.0779,11.0518,11.0779,100125.1564
2009-01-15 15:15:00,21.29,21.36,21.26,21.35,61743.846474760125,11.0779,11.1143,11.0623,11.1091,61743.8465
2009-01-15 15:20:00,21.34,21.36,21.18,21.18,126825.19816437214,11.1039,11.1143,11.0206,11.0206,126825.1982
2009-01-15 15:25:00,21.18,21.18,21.07,21.08,119593.93686552635,11.0206,11.0206,10.9634,10.9686,119593.9369
2009-01-15 15:30:00,21.08,21.08,20.98,21.05,132109.581421221,10.9686,10.9686,10.9166,10.953,132109.5814
2009-01-15 15:35:00,21.06,21.07,20.95,21.06,100542.34459741344,10.9582,10.9634,10.9009,10.9582,100542.3446
2009-01-15 15:40:00,21.06,21.08,20.93,20.93,106382.97872340426,10.9582,10.9686,10.8905,10.8905,106382.9787
2009-01-15 15:45:00,20.93,21.07,20.9,21.0,120011.12501738284,10.8905,10.9634,10.8749,10.927,120011.125
2009-01-15 15:50:00,21.0,21.18,21.0,21.17,192879.98887498264,10.927,11.0206,10.927,11.0154,192879.9889
2009-01-15 15:55:00,21.17,21.25,21.13,21.23,326797.38562091504,11.0154,11.057,10.9946,11.0466,326797.3856
2009-01-16 09:30:00,21.52,21.63,21.33,21.38,411069.3922959255,11.1975,11.2548,11.0987,11.1247,411069.3923
2009-01-16 09:35:00,21.4,21.5,21.35,21.49,53817.27158948686,11.1351,11.1871,11.1091,11.1819,53817.2716
2009-01-16 09:40:00,21.51,21.56,21.46,21.54,47142.26115978307,11.1923,11.2184,11.1663,11.2079,47142.2612
2009-01-16 09:45:00,21.54,21.57,21.49,21.53,83159.50493672647,11.2079,11.2236,11.1819,11.2027,83159.5049
2009-01-16 09:50:00,21.52,21.57,21.47,21.5,84550.13210958143,11.1975,11.2236,11.1715,11.1871,84550.1321
2009-01-16 09:55:00,21.51,21.51,21.41,21.42,67445.41788346544,11.1923,11.1923,11.1403,11.1455,67445.4179
2009-01-16 10:00:00,21.42,21.56,21.41,21.52,46864.13572521207,11.1455,11.2184,11.1403,11.1975,46864.1357
2009-01-16 10:05:00,21.52,21.62,21.52,21.59,99986.09372827146,11.1975,11.2496,11.1975,11.234,99986.0937
2009-01-16 10:10:00,21.59,21.61,21.53,21.57,43248.50507578919,11.234,11.2444,11.2027,11.2236,43248.5051
2009-01-16 10:15:00,21.56,21.56,21.47,21.48,25309.41454596023,11.2184,11.2184,11.1715,11.1767,25309.4145
2009-01-16 10:20:00,21.49,21.56,21.49,21.56,43387.56779307468,11.1819,11.2184,11.1819,11.2184,43387.5678
2009-01-16 10:25:00,21.57,21.66,21.57,21.62,36434.431928799895,11.2236,11.2704,11.2236,11.2496,36434.4319
2009-01-16 10:30:00,21.62,21.64,21.58,21.59,69392.29592546239,11.2496,11.26,11.2288,11.234,69392.2959
2009-01-16 10:35:00,21.59,21.62,21.56,21.62,40189.12529550828,11.234,11.2496,11.2184,11.2496,40189.1253
2009-01-16 10:40:00,21.61,21.62,21.56,21.58,72312.6129884578,11.2444,11.2496,11.2184,11.2288,72312.613
2009-01-16 10:45:00,21.58,21.64,21.58,21.61,60214.15658461967,11.2288,11.26,11.2288,11.2444,60214.1566
2009-01-16 10:50:00,21.6,21.68,21.57,21.62,69253.2332081769,11.2392,11.2808,11.2236,11.2496,69253.2332
2009-01-16 10:55:00,21.62,21.64,21.54,21.57,26560.979001529693,11.2496,11.26,11.2079,11.2236,26560.979
2009-01-16 11:00:00,21.56,21.57,21.52,21.53,28646.91976081213,11.2184,11.2236,11.1975,11.2027,28646.9198
2009-01-16 11:05:00,21.52,21.53,21.46,21.47,30871.923237380062,11.1975,11.2027,11.1663,11.1715,30871.9232
2009-01-16 11:10:00,21.47,21.54,21.46,21.48,29898.484216381592,11.1715,11.2079,11.1663,11.1767,29898.4842
2009-01-16 11:15:00,21.47,21.49,21.42,21.47,50479.76637463496,11.1715,11.1819,11.1455,11.1715,50479.7664
2009-01-16 11:20:00,21.47,21.54,21.46,21.54,62161.03462661661,11.1715,11.2079,11.1663,11.2079,62161.0346
2009-01-16 11:25:00,21.54,21.59,21.52,21.54,37825.05910165485,11.2079,11.234,11.1975,11.2079,37825.0591
2009-01-16 11:30:00,21.53,21.56,21.42,21.43,47142.26115978307,11.2027,11.2184,11.1455,11.1507,47142.2612
2009-01-16 11:35:00,21.42,21.42,21.32,21.36,34209.42845223196,11.1455,11.1455,11.0935,11.1143,34209.4285
2009-01-16 11:40:00,21.32,21.33,21.28,21.33,23223.4737866778,11.0935,11.0987,11.0727,11.0987,23223.4738
2009-01-16 11:45:00,21.31,21.35,21.31,21.35,18634.40411625643,11.0883,11.1091,11.0883,11.1091,18634.4041
2009-01-16 11:50:00,21.35,21.37,21.33,21.34,17243.776943401477,11.1091,11.1195,11.0987,11.1039,17243.7769
2009-01-16 11:55:00,21.34,21.34,21.2,21.23,29342.23334723961,11.1039,11.1039,11.031,11.0466,29342.2333
2009-01-16 12:00:00,21.24,21.25,21.21,21.24,27951.60617438465,11.0518,11.057,11.0362,11.0518,27951.6062
2009-01-16 12:05:00,21.24,21.24,21.16,21.16,19329.71770268392,11.0518,11.0518,11.0102,11.0102,19329.7177
2009-01-16 12:10:00,21.16,21.17,21.11,21.13,20303.156723682383,11.0102,11.0154,10.9842,10.9946,20303.1567
2009-01-16 12:15:00,21.13,21.14,21.02,21.06,55068.83604505633,10.9946,10.9998,10.9374,10.9582,55068.836
2009-01-16 12:20:00,21.06,21.08,20.95,20.98,45195.38311778613,10.9582,10.9686,10.9009,10.9166,45195.3831
2009-01-16 12:25:00,20.96,21.04,20.96,21.02,41857.87790293423,10.9062,10.9478,10.9062,10.9374,41857.8779
2009-01-16 12:30:00,21.01,21.04,21.0,21.01,49784.45278820748,10.9322,10.9478,10.927,10.9322,49784.4528
2009-01-16 12:35:00,21.01,21.05,20.96,21.05,35182.86747323043,10.9322,10.953,10.9062,10.953,35182.8675
2009-01-16 12:40:00,21.06,21.08,21.05,21.07,37268.80823251286,10.9582,10.9686,10.953,10.9634,37268.8082
2009-01-16 12:45:00,21.06,21.11,21.06,21.11,34209.42845223196,10.9582,10.9842,10.9582,10.9842,34209.4285
2009-01-16 12:50:00,21.11,21.24,21.11,21.19,45334.44583507162,10.9842,11.0518,10.9842,11.0258,45334.4458
2009-01-16 12:55:00,21.19,21.21,21.16,21.21,19746.9058545404,11.0258,11.0362,11.0102,11.0362,19746.9059
2009-01-16 13:00:00,21.2,21.28,21.2,21.21,43387.56779307468,11.031,11.0727,11.031,11.0362,43387.5678
2009-01-16 13:05:00,21.22,21.23,21.2,21.21,16131.275205117508,11.0414,11.0466,11.031,11.0362,16131.2752
2009-01-16 13:10:00,21.21,21.28,21.2,21.21,42136.003337505215,11.0362,11.0727,11.031,11.0362,42136.0033
2009-01-16 13:15:00,21.21,21.21,21.14,21.18,19885.96857182589,11.0362,11.0362,10.9998,11.0206,19885.9686
2009-01-16 13:20:00,21.18,21.21,21.16,21.19,11542.20553469615,11.0206,11.0362,11.0102,11.0258,11542.2055
2009-01-16 13:25:00,21.17,21.21,21.15,21.21,16270.337922403003,11.0154,11.0362,11.005,11.0362,16270.3379
2009-01-16 13:30:00,21.21,21.33,21.2,21.32,33375.05214851898,11.0362,11.0987,11.031,11.0935,33375.0521
2009-01-16 13:35:00,21.31,21.37,21.28,21.36,69114.1704908914,11.0883,11.1195,11.0727,11.1143,69114.1705
2009-01-16 13:40:00,21.36,21.41,21.36,21.4,32401.613127520515,11.1143,11.1403,11.1143,11.1351,32401.6131
2009-01-16 13:45:00,21.4,21.41,21.29,21.3,18634.40411625643,11.1351,11.1403,11.0779,11.0831,18634.4041
2009-01-16 13:50:00,21.31,21.34,21.24,21.24,18634.40411625643,11.0883,11.1039,11.0518,11.0518,18634.4041
2009-01-16 13:55:00,21.25,21.36,21.25,21.36,19190.65498539841,11.057,11.1143,11.057,11.1143,19190.655
2009-01-16 14:00:00,21.36,21.38,21.31,21.36,21137.53302739536,11.1143,11.1247,11.0883,11.1143,21137.533
2009-01-16 14:05:00,21.36,21.47,21.34,21.43,28090.668891670142,11.1143,11.1715,11.1039,11.1507,28090.6689
2009-01-16 14:10:00,21.44,21.47,21.42,21.46,23501.599221248784,11.1559,11.1715,11.1455,11.1663,23501.5992
2009-01-16 14:15:00,21.45,21.47,21.35,21.38,50896.95452649145,11.1611,11.1715,11.1091,11.1247,50896.9545
2009-01-16 14:20:00,21.37,21.38,21.29,21.35,54512.58517591434,11.1195,11.1247,11.0779,11.1091,54512.5852
2009-01-16 14:25:00,21.35,21.4,21.33,21.37,54373.522458628846,11.1091,11.1351,11.0987,11.1195,54373.5225
2009-01-16 14:30:00,21.35,21.47,21.3,21.31,40467.25073007927,11.1091,11.1715,11.0831,11.0883,40467.2507
2009-01-16 14:35:00,21.31,21.4,21.31,21.34,41440.68975107774,11.0883,11.1351,11.0883,11.1039,41440.6898
2009-01-16 14:40:00,21.35,21.44,21.26,21.29,46168.8221387846,11.1091,11.1559,11.0623,11.0779,46168.8221
2009-01-16 14:45:00,21.29,21.39,21.28,21.36,113336.11458767904,11.0779,11.1299,11.0727,11.1143,113336.1146
2009-01-16 14:50:00,21.37,21.51,21.37,21.45,55068.83604505633,11.1195,11.1923,11.1195,11.1611,55068.836
2009-01-16 14:55:00,21.47,21.5,21.41,21.5,72451.6757057433,11.1715,11.1871,11.1403,11.1871,72451.6757
2009-01-16 15:00:00,21.49,21.5,21.36,21.37,51036.01724377695,11.1819,11.1871,11.1143,11.1195,51036.0172
2009-01-16 15:05:00,21.37,21.48,21.37,21.47,111111.11111111112,11.1195,11.1767,11.1195,11.1715,111111.1111
2009-01-16 15:10:00,21.48,21.57,21.48,21.5,61187.59560561814,11.1767,11.2236,11.1767,11.1871,61187.5956
2009-01-16 15:15:00,21.5,21.57,21.49,21.54,63273.536364900574,11.1871,11.2236,11.1819,11.2079,63273.5364
2009-01-16 15:20:00,21.55,21.59,21.44,21.57,67306.35516617996,11.2131,11.234,11.1559,11.2236,67306.3552
2009-01-16 15:25:00,21.57,21.59,21.43,21.43,39771.93714365179,11.2236,11.234,11.1507,11.1507,39771.9371
2009-01-16 15:30:00,21.42,21.51,21.41,21.49,55068.83604505633,11.1455,11.1923,11.1403,11.1819,55068.836
2009-01-16 15:35:00,21.49,21.53,21.46,21.48,56459.46321791128,11.1819,11.2027,11.1663,11.1767,56459.4632
2009-01-16 15:40:00,21.47,21.54,21.44,21.52,87053.26102072035,11.1715,11.2079,11.1559,11.1975,87053.261
2009-01-16 15:45:00,21.52,21.57,21.5,21.53,64942.288972326525,11.1975,11.2236,11.1871,11.2027,64942.289
2009-01-16 15:50:00,21.53,21.57,21.49,21.53,89973.57808371577,11.2027,11.2236,11.1819,11.2027,89973.5781
2009-01-16 15:55:00,21.53,21.53,21.47,21.47,160895.5638993186,11.2027,11.2027,11.1715,11.1715,160895.5639
2009-01-20 09:30:00,21.4,21.57,21.35,21.51,104436.10068140732,11.1351,11.2236,11.1091,11.1923,104436.1007
2009-01-20 09:35:00,21.51,21.54,21.21,21.21,56876.65136976777,11.1923,11.2079,11.0362,11.0362,56876.6514
2009-01-20 09:40:00,21.22,21.34,21.21,21.34,63134.47364761508,11.0414,11.1039,11.0362,11.1039,63134.4736
2009-01-20 09:45:00,21.33,21.36,21.21,21.23,165623.69628702546,11.0987,11.1143,11.0362,11.0466,165623.6963
2009-01-20 09:50:00,21.24,21.26,21.15,21.19,85384.5084132944,11.0518,11.0623,11.005,11.0258,85384.5084
2009-01-20 09:55:00,21.2,21.21,21.09,21.17,133639.27131136143,11.031,11.0362,10.9738,11.0154,133639.2713
2009-01-20 10:00:00,21.2,21.21,20.96,20.98,93311.08329856768,11.031,11.0362,10.9062,10.9166,93311.0833
2009-01-20 10:05:00,20.98,21.18,20.96,21.18,82325.12863301349,10.9166,11.0206,10.9062,11.0206,82325.1286
2009-01-20 10:10:00,21.18,21.19,21.04,21.13,72173.55027117231,11.0206,11.0258,10.9478,10.9946,72173.5503
2009-01-20 10:15:00,21.13,21.17,21.1,21.16,47976.63746349604,10.9946,11.0154,10.979,11.0102,47976.6375
2009-01-20 10:20:00,21.14,21.21,21.14,21.16,37546.93366708386,10.9998,11.0362,10.9998,11.0102,37546.9337
2009-01-20 10:25:00,21.15,21.17,21.08,21.16,40884.43888193576,11.005,11.0154,10.9686,11.0102,40884.4389
2009-01-20 10:30:00,21.16,21.16,21.01,21.01,56459.46321791128,11.0102,11.0102,10.9322,10.9322,56459.4632
2009-01-20 10:35:00,21.02,21.08,21.0,21.07,47559.44931163955,10.9374,10.9686,10.927,10.9634,47559.4493
2009-01-20 10:40:00,21.08,21.08,20.92,20.93,58545.40397719372,10.9686,10.9686,10.8853,10.8905,58545.404
2009-01-20 10:45:00,20.93,21.0,20.92,20.97,58128.21582533723,10.8905,10.927,10.8853,10.9114,58128.2158
2009-01-20 10:50:00,20.95,21.07,20.93,21.07,31567.23682380754,10.9009,10.9634,10.8905,10.9634,31567.2368
2009-01-20 10:55:00,21.06,21.06,21.03,21.03,56042.2750660548,10.9582,10.9582,10.9426,10.9426,56042.2751
2009-01-20 11:00:00,21.03,21.1,21.0,21.1,47976.63746349604,10.9426,10.979,10.927,10.979,47976.6375
2009-01-20 11:05:00,21.1,21.11,21.06,21.11,49784.45278820748,10.979,10.9842,10.9582,10.9842,49784.4528
2009-01-20 11:10:00,21.09,21.11,21.06,21.08,54512.58517591434,10.9738,10.9842,10.9582,10.9686,54512.5852
2009-01-20 11:15:00,21.08,21.08,21.03,21.03,50201.640940063975,10.9686,10.9686,10.9426,10.9426,50201.6409
2009-01-20 11:20:00,21.03,21.03,20.96,20.96,70504.79766374636,10.9426,10.9426,10.9062,10.9062,70504.7977
2009-01-20 11:25:00,20.97,20.99,20.91,20.91,123070.50479766376,10.9114,10.9218,10.8801,10.8801,123070.5048
2009-01-20 11:30:00,20.91,20.93,20.87,20.87,118481.4351272424,10.8801,10.8905,10.8593,10.8593,118481.4351
2009-01-20 11:35:00,20.87,20.95,20.87,20.9,111111.11111111112,10.8593,10.9009,10.8593,10.8749,111111.1111
2009-01-20 11:40:00,20.9,20.94,20.85,20.93,73703.24016131276,10.8749,10.8957,10.8489,10.8905,73703.2402
2009-01-20 11:45:00,20.93,20.93,20.88,20.9,48393.82561535253,10.8905,10.8905,10.8645,10.8749,48393.8256
2009-01-20 11:50:00,20.9,20.9,20.85,20.85,36573.49464608539,10.8749,10.8749,10.8489,10.8489,36573.4946
2009-01-20 11:55:00,20.85,20.87,20.83,20.85,77179.80809345015,10.8489,10.8593,10.8385,10.8489,77179.8081
2009-01-20 12:00:00,20.85,20.88,20.83,20.87,97761.09025170351,10.8489,10.8645,10.8385,10.8593,97761.0903
2009-01-20 12:05:00,20.87,20.9,20.85,20.86,45334.44583507162,10.8593,10.8749,10.8489,10.8541,45334.4458
2009-01-20 12:10:00,20.87,20.98,20.85,20.97,38103.18453622584,10.8593,10.9166,10.8489,10.9114,38103.1845
2009-01-20 12:15:00,20.97,21.0,20.92,20.93,12237.519121123629,10.9114,10.927,10.8853,10.8905,12237.5191
2009-01-20 12:20:00,20.93,20.93,20.85,20.88,32818.801279377,10.8905,10.8905,10.8489,10.8645,32818.8013
2009-01-20 12:25:00,20.85,20.88,20.71,20.75,63134.47364761508,10.8489,10.8645,10.7761,10.7969,63134.4736
2009-01-20 12:30:00,20.75,20.85,20.73,20.85,37964.12181894034,10.7969,10.8489,10.7865,10.8489,37964.1218
2009-01-20 12:35:00,20.85,20.89,20.81,20.85,57989.15310805174,10.8489,10.8697,10.8281,10.8489,57989.1531
2009-01-20 12:40:00,20.85,20.88,20.83,20.86,32540.67584480601,10.8489,10.8645,10.8385,10.8541,32540.6758
2009-01-20 12:45:00,20.88,20.92,20.83,20.85,39076.62355722431,10.8645,10.8853,10.8385,10.8489,39076.6236
2009-01-20 12:50:00,20.85,20.9,20.82,20.84,47559.44931163955,10.8489,10.8749,10.8333,10.8437,47559.4493
2009-01-20 12:55:00,20.84,20.87,20.83,20.85,36017.243776943404,10.8437,10.8593,10.8385,10.8489,36017.2438
2009-01-20 13:00:00,20.86,20.94,20.85,20.9,56876.65136976777,10.8541,10.8957,10.8489,10.8749,56876.6514
2009-01-20 13:05:00,20.89,20.9,20.83,20.83,57293.83952162426,10.8697,10.8749,10.8385,10.8385,57293.8395
2009-01-20 13:10:00,20.83,20.87,20.81,20.85,88582.9509108608,10.8385,10.8593,10.8281,10.8489,88582.9509
2009-01-20 13:15:00,20.86,20.86,20.79,20.82,84411.06939229593,10.8541,10.8541,10.8177,10.8333,84411.0694
2009-01-20 13:20:00,20.82,20.88,20.79,20.86,42136.003337505215,10.8333,10.8645,10.8177,10.8541,42136.0033
2009-01-20 13:25:00,20.85,20.93,20.85,20.9,35878.18105965791,10.8489,10.8905,10.8489,10.8749,35878.1811
2009-01-20 13:30:00,20.89,20.9,20.75,20.75,55903.2123487693,10.8697,10.8749,10.7969,10.7969,55903.2123
2009-01-20 13:35:00,20.76,20.81,20.76,20.8,15575.024335975526,10.8021,10.8281,10.8021,10.8229,15575.0243
2009-01-20 13:40:00,20.8,20.86,20.79,20.85,25170.35182867473,10.8229,10.8541,10.8177,10.8489,25170.3518
2009-01-20 13:45:00,20.84,20.84,20.72,20.75,23779.724655819777,10.8437,10.8437,10.7813,10.7969,23779.7247
2009-01-20 13:50:00,20.76,20.78,20.72,20.77,44917.25768321513,10.8021,10.8125,10.7813,10.8073,44917.2577
2009-01-20 13:55:00,20.77,20.83,20.77,20.8,42136.003337505215,10.8073,10.8385,10.8073,10.8229,42136.0033
2009-01-20 14:00:00,20.79,20.83,20.77,20.83,55346.96147962732,10.8177,10.8385,10.8073,10.8385,55346.9615
2009-01-20 14:05:00,20.83,20.91,20.83,20.86,46029.7594214991,10.8385,10.8801,10.8385,10.8541,46029.7594
2009-01-20 14:10:00,20.86,20.86,20.82,20.84,33653.17758308998,10.8541,10.8541,10.8333,10.8437,33653.1776
2009-01-20 14:15:00,20.85,20.88,20.77,20.78,46446.94757335559,10.8489,10.8645,10.8073,10.8125,46446.9476
2009-01-20 14:20:00,20.8,20.8,20.71,20.74,60353.21930190516,10.8229,10.8229,10.7761,10.7917,60353.2193
2009-01-20 14:25:00,20.75,20.85,20.74,20.83,37407.870949798365,10.7969,10.8489,10.7917,10.8385,37407.8709
2009-01-20 14:30:00,20.83,20.85,20.78,20.84,41440.68975107774,10.8385,10.8489,10.8125,10.8437,41440.6898
2009-01-20 14:35:00,20.83,20.91,20.83,20.88,49645.39007092199,10.8385,10.8801,10.8385,10.8645,49645.3901
2009-01-20 14:40:00,20.88,20.9,20.82,20.82,50201.640940063975,10.8645,10.8749,10.8333,10.8333,50201.6409
2009-01-20 14:45:00,20.83,20.84,20.8,20.82,99707.96829370048,10.8385,10.8437,10.8229,10.8333,99707.9683
2009-01-20 14:50:00,20.82,20.89,20.8,20.88,66471.97886246697,10.8333,10.8697,10.8229,10.8645,66471.9789
2009-01-20 14:55:00,20.88,20.88,20.76,20.82,55486.02419691281,10.8645,10.8645,10.8021,10.8333,55486.0242
2009-01-20 15:00:00,20.83,20.83,20.75,20.8,84132.94395772494,10.8385,10.8385,10.7969,10.8229,84132.944
2009-01-20 15:05:00,20.8,20.8,20.67,20.69,56181.33778334029,10.8229,10.8229,10.7553,10.7657,56181.3378
2009-01-20 15:10:00,20.67,20.74,20.62,20.63,71895.42483660132,10.7553,10.7917,10.7292,10.7344,71895.4248
2009-01-20 15:15:00,20.63,20.65,20.56,20.65,103879.84981226534,10.7344,10.7449,10.698,10.7449,103879.8498
2009-01-20 15:20:00,20.65,20.68,20.62,20.64,100264.21916284243,10.7449,10.7605,10.7292,10.7396,100264.2192
2009-01-20 15:25:00,20.63,20.7,20.62,20.68,196495.6195244055,10.7344,10.7709,10.7292,10.7605,196495.6195
2009-01-20 15:30:00,20.7,20.79,20.67,20.79,106522.04144068976,10.7709,10.8177,10.7553,10.8177,106522.0414
2009-01-20 15:35:00,20.79,20.85,20.71,20.72,81907.94048115701,10.8177,10.8489,10.7761,10.7813,81907.9405
2009-01-20 15:40:00,20.73,20.73,20.65,20.67,160200.25031289112,10.7865,10.7865,10.7449,10.7553,160200.2503
2009-01-20 15:45:00,20.67,20.76,20.62,20.75,189403.42094284523,10.7553,10.8021,10.7292,10.7969,189403.4209
2009-01-20 15:50:00,20.75,20.75,20.65,20.65,175914.33736615215,10.7969,10.7969,10.7449,10.7449,175914.3374
2009-01-20 15:55:00,20.66,20.67,20.6,20.62,256570.7133917397,10.7501,10.7553,10.7188,10.7292,256570.7134
2009-01-21 09:30:00,20.95,21.08,20.75,20.9,54651.64789319984,10.9009,10.9686,10.7969,10.8749,54651.6479
2009-01-21 09:35:00,20.88,20.9,20.6,20.68,61743.846474760125,10.8645,10.8749,10.7188,10.7605,61743.8465
2009-01-21 09:40:00,20.68,20.71,20.6,20.6,32679.738562091505,10.7605,10.7761,10.7188,10.7188,32679.7386
2009-01-21 09:45:00,20.6,20.88,20.6,20.85,52287.58169934641,10.7188,10.8645,10.7188,10.8489,52287.5817
2009-01-21 09:50:00,20.85,21.05,20.8,21.03,35878.18105965791,10.8489,10.953,10.8229,10.9426,35878.1811
2009-01-21 09:55:00,21.03,21.09,20.95,20.97,28507.85704352664,10.9426,10.9738,10.9009,10.9114,28507.857
2009-01-21 10:00:00,20.96,21.03,20.96,21.02,56181.33778334029,10.9062,10.9426,10.9062,10.9374,56181.3378
2009-01-21 10:05:00,21.03,21.09,20.9,20.9,38798.49812265332,10.9426,10.9738,10.8749,10.8749,38798.4981
2009-01-21 10:10:00,20.91,20.93,20.81,20.85,45473.50855235712,10.8801,10.8905,10.8281,10.8489,45473.5086
2009-01-21 10:15:00,20.85,20.88,20.78,20.88,34904.74203865944,10.8489,10.8645,10.8125,10.8645,34904.742
2009-01-21 10:20:00,20.89,20.95,20.88,20.95,23084.4110693923,10.8697,10.9009,10.8645,10.9009,23084.4111
2009-01-21 10:25:00,20.93,21.01,20.89,20.89,41579.75246836324,10.8905,10.9322,10.8697,10.8697,41579.7525
2009-01-21 10:30:00,20.88,20.93,20.77,20.77,24057.85009039077,10.8645,10.8905,10.8073,10.8073,24057.8501
2009-01-21 10:35:00,20.77,20.78,20.73,20.77,51036.01724377695,10.8073,10.8125,10.7865,10.8073,51036.0172
2009-01-21 10:40:00,20.77,20.77,20.67,20.73,19329.71770268392,10.8073,10.8073,10.7553,10.7865,19329.7177
2009-01-21 10:45:00,20.75,20.78,20.7,20.7,21137.53302739536,10.7969,10.8125,10.7709,10.7709,21137.533
2009-01-21 10:50:00,20.7,20.7,20.62,20.66,28368.79432624113,10.7709,10.7709,10.7292,10.7501,28368.7943
2009-01-21 10:55:00,20.65,20.66,20.49,20.53,40328.18801279378,10.7449,10.7501,10.6616,10.6824,40328.188
2009-01-21 11:00:00,20.53,20.57,20.52,20.54,33514.114865804484,10.6824,10.7032,10.6772,10.6876,33514.1149
2009-01-21 11:05:00,20.54,20.67,20.54,20.59,46307.88485607009,10.6876,10.7553,10.6876,10.7136,46307.8849
2009-01-21 11:10:00,20.6,20.6,20.52,20.53,34209.42845223196,10.7188,10.7188,10.6772,10.6824,34209.4285
2009-01-21 11:15:00,20.53,20.54,20.49,20.52,57154.77680433876,10.6824,10.6876,10.6616,10.6772,57154.7768
2009-01-21 11:20:00,20.52,20.65,20.52,20.64,41718.81518564873,10.6772,10.7449,10.6772,10.7396,41718.8152
2009-01-21 11:25:00,20.63,20.65,20.55,20.58,29898.484216381592,10.7344,10.7449,10.6928,10.7084,29898.4842
2009-01-21 11:30:00,20.57,20.61,20.54,20.58,31706.299541093034,10.7032,10.724,10.6876,10.7084,31706.2995
2009-01-21 11:35:00,20.58,20.58,20.52,20.53,88304.82547628981,10.7084,10.7084,10.6772,10.6824,88304.8255
2009-01-21 11:40:00,20.52,20.55,20.51,20.53,60214.15658461967,10.6772,10.6928,10.672,10.6824,60214.1566
2009-01-21 11:45:00,20.52,20.53,20.45,20.47,36712.557363370885,10.6772,10.6824,10.6408,10.6512,36712.5574
2009-01-21 11:50:00,20.48,20.56,20.47,20.47,78848.5607008761,10.6564,10.698,10.6512,10.6512,78848.5607
2009-01-21 11:55:00,20.47,20.47,20.4,20.43,94145.45960228064,10.6512,10.6512,10.6148,10.6304,94145.4596
2009-01-21 12:00:00,20.43,20.43,20.38,20.4,36017.243776943404,10.6304,10.6304,10.6044,10.6148,36017.2438
2009-01-21 12:05:00,20.41,20.51,20.41,20.49,36156.3064942289,10.62,10.672,10.62,10.6616,36156.3065
2009-01-21 12:10:00,20.49,20.55,20.47,20.49,29203.17062995411,10.6616,10.6928,10.6512,10.6616,29203.1706
2009-01-21 12:15:00,20.5,20.55,20.49,20.52,37407.870949798365,10.6668,10.6928,10.6616,10.6772,37407.8709
2009-01-21 12:20:00,20.52,20.55,20.45,20.45,26978.16715338618,10.6772,10.6928,10.6408,10.6408,26978.1672
2009-01-21 12:25:00,20.47,20.56,20.46,20.55,49367.264636351,10.6512,10.698,10.646,10.6928,49367.2646
2009-01-21 12:30:00,20.55,20.62,20.52,20.56,114031.42817410654,10.6928,10.7292,10.6772,10.698,114031.4282
2009-01-21 12:35:00,20.57,20.57,20.48,20.49,58545.40397719372,10.7032,10.7032,10.6564,10.6616,58545.404
2009-01-21 12:40:00,20.49,20.53,20.44,20.47,49367.264636351,10.6616,10.6824,10.6356,10.6512,49367.2646
2009-01-21 12:45:00,20.48,20.48,20.42,20.48,54512.58517591434,10.6564,10.6564,10.6252,10.6564,54512.5852
2009-01-21 12:50:00,20.47,20.47,20.41,20.44,42970.37964121819,10.6512,10.6512,10.62,10.6356,42970.3796
2009-01-21 12:55:00,20.44,20.52,20.42,20.52,65220.41440689752,10.6356,10.6772,10.6252,10.6772,65220.4144
2009-01-21 13:00:00,20.52,20.53,20.47,20.52,56598.525935196776,10.6772,10.6824,10.6512,10.6772,56598.5259
2009-01-21 13:05:00,20.52,20.57,20.49,20.5,64942.288972326525,10.6772,10.7032,10.6616,10.6668,64942.289
2009-01-21 13:10:00,20.5,20.51,20.42,20.43,67723.54331803643,10.6668,10.672,10.6252,10.6304,67723.5433
2009-01-21 13:15:00,20.42,20.43,20.39,20.4,53539.14615491587,10.6252,10.6304,10.6096,10.6148,53539.1462
2009-01-21 13:20:00,20.4,20.44,20.39,20.44,53121.958003059386,10.6148,10.6356,10.6096,10.6356,53121.958
2009-01-21 13:25:00,20.44,20.44,20.34,20.36,75371.99276873871,10.6356,10.6356,10.5835,10.594,75371.9928
2009-01-21 13:30:00,20.36,20.53,20.34,20.52,81073.56417744403,10.594,10.6824,10.5835,10.6772,81073.5642
2009-01-21 13:35:00,20.5,20.6,20.49,20.57,131136.1424002225,10.6668,10.7188,10.6616,10.7032,131136.1424
2009-01-21 13:40:00,20.57,20.63,20.56,20.59,83993.88124043944,10.7032,10.7344,10.698,10.7136,83993.8812
2009-01-21 13:45:00,20.6,20.67,20.57,20.64,98317.3411208455,10.7188,10.7553,10.7032,10.7396,98317.3411
2009-01-21 13:50:00,20.65,20.7,20.65,20.68,98595.4665554165,10.7449,10.7709,10.7449,10.7605,98595.4666
2009-01-21 13:55:00,20.67,20.7,20.6,20.63,114448.616325963,10.7553,10.7709,10.7188,10.7344,114448.6163
2009-01-21 14:00:00,20.63,20.64,20.56,20.58,83437.63037129746,10.7344,10.7396,10.698,10.7084,83437.6304
2009-01-21 14:05:00,20.58,20.62,20.57,20.57,98873.59198998749,10.7084,10.7292,10.7032,10.7032,98873.592
2009-01-21 14:10:00,20.57,20.7,20.56,20.7,87053.26102072035,10.7032,10.7709,10.698,10.7709,87053.261
2009-01-21 14:15:00,20.68,20.72,20.65,20.68,46725.07300792658,10.7605,10.7813,10.7449,10.7605,46725.073
2009-01-21 14:20:00,20.68,20.7,20.61,20.62,17800.02781254346,10.7605,10.7709,10.724,10.7292,17800.0278
2009-01-21 14:25:00,20.62,20.62,20.58,20.6,47698.51202892505,10.7292,10.7292,10.7084,10.7188,47698.512
2009-01-21 14:30:00,20.6,20.77,20.6,20.77,79961.06243916007,10.7188,10.8073,10.7188,10.8073,79961.0624
2009-01-21 14:35:00,20.77,20.8,20.72,20.73,55207.89876234182,10.8073,10.8229,10.7813,10.7865,55207.8988
2009-01-21 14:40:00,20.72,20.76,20.7,20.7,49089.13920178001,10.7813,10.8021,10.7709,10.7709,49089.1392
2009-01-21 14:45:00,20.7,20.77,20.68,20.7,64386.03810318454,10.7709,10.8073,10.7605,10.7709,64386.0381
2009-01-21 14:50:00,20.7,20.79,20.7,20.74,60353.21930190516,10.7709,10.8177,10.7709,10.7917,60353.2193
2009-01-21 14:55:00,20.73,20.81,20.73,20.78,73286.05200945627,10.7865,10.8281,10.7865,10.8125,73286.052
2009-01-21 15:00:00,20.78,20.82,20.75,20.78,62856.34821304409,10.8125,10.8333,10.7969,10.8125,62856.3482
2009-01-21 15:05:00,20.78,20.84,20.78,20.83,59379.78028090669,10.8125,10.8437,10.8125,10.8385,59379.7803
2009-01-21 15:10:00,20.84,20.88,20.83,20.84,79961.06243916007,10.8437,10.8645,10.8385,10.8437,79961.0624
2009-01-21 15:15:00,20.85,20.92,20.84,20.89,98317.3411208455,10.8489,10.8853,10.8437,10.8697,98317.3411
2009-01-21 15:20:00,20.9,20.92,20.83,20.83,73146.98929217078,10.8749,10.8853,10.8385,10.8385,73146.9893
2009-01-21 15:25:00,20.83,20.83,20.72,20.79,106939.22959254624,10.8385,10.8385,10.7813,10.8177,106939.2296
2009-01-21 15:30:00,20.79,20.84,20.76,20.83,79961.06243916007,10.8177,10.8437,10.8021,10.8385,79961.0624
2009-01-21 15:35:00,20.83,20.91,20.83,20.87,98873.59198998749,10.8385,10.8801,10.8385,10.8593,98873.592
2009-01-21 15:40:00,20.88,20.9,20.8,20.85,261020.7203448756,10.8645,10.8749,10.8229,10.8489,261020.7203
2009-01-21 15:45:00,20.85,20.9,20.81,20.83,113753.30273953556,10.8489,10.8749,10.8281,10.8385,113753.3027
2009-01-21 15:50:00,20.83,20.95,20.83,20.95,173828.3966068697,10.8385,10.9009,10.8385,10.9009,173828.3966
2009-01-21 15:55:00,20.95,21.02,20.92,20.96,296481.713252677,10.9009,10.9374,10.8853,10.9062,296481.7133
2009-01-22 09:30:00,20.9,21.03,20.64,20.99,106800.16687526077,10.8749,10.9426,10.7396,10.9218,106800.1669
2009-01-22 09:35:00,20.98,21.09,20.96,21.04,24057.85009039077,10.9166,10.9738,10.9062,10.9478,24057.8501
2009-01-22 09:40:00,21.05,21.16,20.95,20.95,67028.22973160897,10.953,11.0102,10.9009,10.9009,67028.2297
2009-01-22 09:45:00,20.94,21.04,20.94,20.98,85940.75928243638,10.8957,10.9478,10.8957,10.9166,85940.7593
2009-01-22 09:50:00,20.98,21.09,20.87,21.06,136698.65109164233,10.9166,10.9738,10.8593,10.9582,136698.6511
2009-01-22 09:55:00,21.06,21.06,20.92,20.92,32679.738562091505,10.9582,10.9582,10.8853,10.8853,32679.7386
2009-01-22 10:00:00,20.91,21.03,20.88,20.9,64525.100820470034,10.8801,10.9426,10.8645,10.8749,64525.1008
2009-01-22 10:05:00,20.92,20.96,20.86,20.93,39632.874426366296,10.8853,10.9062,10.8541,10.8905,39632.8744
2009-01-22 10:10:00,20.94,20.99,20.9,20.92,28507.85704352664,10.8957,10.9218,10.8749,10.8853,28507.857
2009-01-22 10:15:00,20.92,20.95,20.87,20.95,41023.50159922125,10.8853,10.9009,10.8593,10.9009,41023.5016
2009-01-22 10:20:00,20.96,21.0,20.82,20.83,37685.99638436936,10.9062,10.927,10.8333,10.8385,37685.9964
2009-01-22 10:25:00,20.83,20.93,20.83,20.91,27673.48073981365,10.8385,10.8905,10.8385,10.8801,27673.4807
2009-01-22 10:30:00,20.9,20.91,20.79,20.79,36017.243776943404,10.8749,10.8801,10.8177,10.8177,36017.2438
2009-01-22 10:35:00,20.8,20.89,20.79,20.83,46864.13572521207,10.8229,10.8697,10.8177,10.8385,46864.1357
2009-01-22 10:40:00,20.83,20.88,20.8,20.85,32401.613127520515,10.8385,10.8645,10.8229,10.8489,32401.6131
2009-01-22 10:45:00,20.85,20.88,20.8,20.86,77596.99624530664,10.8489,10.8645,10.8229,10.8541,77596.9962
2009-01-22 10:50:00,20.87,20.92,20.85,20.89,69809.48407731888,10.8593,10.8853,10.8489,10.8697,69809.4841
2009-01-22 10:55:00,20.88,20.91,20.85,20.85,46446.94757335559,10.8645,10.8801,10.8489,10.8489,46446.9476
2009-01-22 11:00:00,20.85,20.88,20.84,20.85,75928.24363788069,10.8489,10.8645,10.8437,10.8489,75928.2436
2009-01-22 11:05:00,20.85,20.88,20.84,20.87,52982.89528577389,10.8489,10.8645,10.8437,10.8593,52982.8953
2009-01-22 11:10:00,20.85,20.9,20.85,20.9,32957.8639966625,10.8489,10.8749,10.8489,10.8749,32957.864
2009-01-22 11:15:00,20.9,20.95,20.9,20.92,34626.61660408845,10.8749,10.9009,10.8749,10.8853,34626.6166
2009-01-22 11:20:00,20.91,21.03,20.88,21.01,50479.76637463496,10.8801,10.9426,10.8645,10.9322,50479.7664
2009-01-22 11:25:00,21.02,21.08,20.94,20.98,53678.208872201365,10.9374,10.9686,10.8957,10.9166,53678.2089
2009-01-22 11:30:00,20.97,20.98,20.92,20.95,44082.88137950216,10.9114,10.9166,10.8853,10.9009,44082.8814
2009-01-22 11:35:00,20.95,20.96,20.83,20.86,43943.81866221666,10.9009,10.9062,10.8385,10.8541,43943.8187
2009-01-22 11:40:00,20.85,20.88,20.82,20.87,27117.22987067168,10.8489,10.8645,10.8333,10.8593,27117.2299
2009-01-22 11:45:00,20.88,20.96,20.84,20.93,47559.44931163955,10.8645,10.9062,10.8437,10.8905,47559.4493
2009-01-22 11:50:00,20.93,21.0,20.93,20.97,32957.8639966625,10.8905,10.927,10.8905,10.9114,32957.864
2009-01-22 11:55:00,20.97,20.97,20.85,20.87,55486.02419691281,10.9114,10.9114,10.8489,10.8593,55486.0242
2009-01-22 12:00:00,20.87,20.91,20.85,20.87,52565.7071339174,10.8593,10.8801,10.8489,10.8593,52565.7071
2009-01-22 12:05:00,20.86,20.95,20.85,20.93,36573.49464608539,10.8541,10.9009,10.8489,10.8905,36573.4946
2009-01-22 12:10:00,20.93,20.95,20.89,20.93,18217.215964399948,10.8905,10.9009,10.8697,10.8905,18217.216
2009-01-22 12:15:00,20.91,20.97,20.91,20.95,22806.285634821303,10.8801,10.9114,10.8801,10.9009,22806.2856
2009-01-22 12:20:00,20.95,20.96,20.89,20.91,25587.539980531223,10.9009,10.9062,10.8697,10.8801,25587.54
2009-01-22 12:25:00,20.9,21.0,20.89,20.99,36712.557363370885,10.8749,10.927,10.8697,10.9218,36712.5574
2009-01-22 12:30:00,20.99,21.04,20.96,21.03,34487.553886802954,10.9218,10.9478,10.9062,10.9426,34487.5539
2009-01-22 12:35:00,21.03,21.16,21.02,21.11,83854.81852315395,10.9426,11.0102,10.9374,10.9842,83854.8185
2009-01-22 12:40:00,21.11,21.11,20.99,21.0,57015.71408705327,10.9842,10.9842,10.9218,10.927,57015.7141
2009-01-22 12:45:00,21.0,21.15,20.98,21.12,38103.18453622584,10.927,11.005,10.9166,10.9894,38103.1845
2009-01-22 12:50:00,21.13,21.18,21.12,21.17,34070.36573494646,10.9946,11.0206,10.9894,11.0154,34070.3657
2009-01-22 12:55:00,21.18,21.2,21.12,21.14,50062.57822277848,11.0206,11.031,10.9894,10.9998,50062.5782
2009-01-22 13:00:00,21.14,21.28,21.14,21.25,56876.65136976777,10.9998,11.0727,10.9998,11.057,56876.6514
2009-01-22 13:05:00,21.25,21.28,21.2,21.2,39215.68627450981,11.057,11.0727,11.031,11.031,39215.6863
2009-01-22 13:10:00,21.2,21.21,21.07,21.1,47698.51202892505,11.031,11.0362,10.9634,10.979,47698.512
2009-01-22 13:15:00,21.11,21.19,21.1,21.18,22110.97204839383,10.9842,11.0258,10.979,11.0206,22110.972
2009-01-22 13:20:00,21.18,21.21,21.14,21.16,38103.18453622584,11.0206,11.0362,10.9998,11.0102,38103.1845
2009-01-22 13:25:00,21.16,21.24,21.15,21.15,41996.94062021972,11.0102,11.0518,11.005,11.005,41996.9406
2009-01-22 13:30:00,21.15,21.17,21.08,21.13,35739.118342372414,11.005,11.0154,10.9686,10.9946,35739.1183
2009-01-22 13:35:00,21.14,21.26,21.14,21.24,41440.68975107774,10.9998,11.0623,10.9998,11.0518,41440.6898
2009-01-22 13:40:00,21.23,21.29,21.21,21.21,29203.17062995411,11.0466,11.0779,11.0362,11.0362,29203.1706
2009-01-22 13:45:00,21.19,21.36,21.17,21.33,41440.68975107774,11.0258,11.1143,11.0154,11.0987,41440.6898
2009-01-22 13:50:00,21.33,21.41,21.31,21.39,43248.50507578919,11.0987,11.1403,11.0883,11.1299,43248.5051
2009-01-22 13:55:00,21.39,21.47,21.35,21.47,37685.99638436936,11.1299,11.1715,11.1091,11.1715,37685.9964
2009-01-22 14:00:00,21.47,21.57,21.43,21.57,126964.26088165764,11.1715,11.2236,11.1507,11.2236,126964.2609
2009-01-22 14:05:00,21.57,21.7,21.55,21.66,132943.95772493395,11.2236,11.2912,11.2131,11.2704,132943.9577
2009-01-22 14:10:00,21.66,21.75,21.62,21.71,90390.76623557226,11.2704,11.3172,11.2496,11.2964,90390.7662
2009-01-22 14:15:00,21.7,21.78,21.66,21.77,74537.61646502573,11.2912,11.3328,11.2704,11.3276,74537.6165
2009-01-22 14:20:00,21.77,21.8,21.67,21.7,58684.46669447921,11.3276,11.3432,11.2756,11.2912,58684.4667
2009-01-22 14:25:00,21.7,21.73,21.58,21.59,67167.29244889446,11.2912,11.3068,11.2288,11.234,67167.2924
2009-01-22 14:30:00,21.59,21.62,21.5,21.54,73146.98929217078,11.234,11.2496,11.1871,11.2079,73146.9893
2009-01-22 14:35:00,21.53,21.69,21.5,21.64,53121.958003059386,11.2027,11.286,11.1871,11.26,53121.958
2009-01-22 14:40:00,21.65,21.67,21.51,21.51,67306.35516617996,11.2652,11.2756,11.1923,11.1923,67306.3552
2009-01-22 14:45:00,21.5,21.5,21.32,21.33,117786.12154081491,11.1871,11.1871,11.0935,11.0987,117786.1215
2009-01-22 14:50:00,21.33,21.41,21.31,21.36,69253.2332081769,11.0987,11.1403,11.0883,11.1143,69253.2332
2009-01-22 14:55:00,21.36,21.5,21.35,21.49,86497.01015157838,11.1143,11.1871,11.1091,11.1819,86497.0102
2009-01-22 15:00:00,21.5,21.5,21.23,21.24,79265.74885273259,11.1871,11.1871,11.0466,11.0518,79265.7489
2009-01-22 15:05:00,21.23,21.25,21.18,21.21,86636.07286886386,11.0466,11.057,11.0206,11.0362,86636.0729
2009-01-22 15:10:00,21.2,21.31,21.18,21.27,67723.54331803643,11.031,11.0883,11.0206,11.0675,67723.5433
2009-01-22 15:15:00,21.28,21.29,21.11,21.17,83437.63037129746,11.0727,11.0779,10.9842,11.0154,83437.6304
2009-01-22 15:20:00,21.17,21.29,21.13,21.26,64942.288972326525,11.0154,11.0779,10.9946,11.0623,64942.289
2009-01-22 15:25:00,21.26,21.36,21.26,21.36,74259.49103045474,11.0623,11.1143,11.0623,11.1143,74259.491
2009-01-22 15:30:00,21.36,21.37,21.29,21.32,67445.41788346544,11.1143,11.1195,11.0779,11.0935,67445.4179
2009-01-22 15:35:00,21.32,21.34,21.25,21.29,86497.01015157838,11.0935,11.1039,11.057,11.0779,86497.0102
2009-01-22 15:40:00,21.29,21.52,21.29,21.51,159226.81129189266,11.0779,11.1975,11.0779,11.1923,159226.8113
2009-01-22 15:45:00,21.5,21.57,21.47,21.52,163815.88096231403,11.1871,11.2236,11.1715,11.1975,163815.881
2009-01-22 15:50:00,21.52,21.53,21.3,21.33,187039.3547489918,11.1975,11.2027,11.0831,11.0987,187039.3547
2009-01-22 15:55:00,21.34,21.36,21.3,21.34,243776.9434014741,11.1039,11.1143,11.0831,11.1039,243776.9434
2009-01-23 09:30:00,21.21,21.24,20.67,20.67,55486.02419691281,11.0362,11.0518,10.7553,10.7553,55486.0242
2009-01-23 09:35:00,20.7,20.89,20.52,20.85,55068.83604505633,10.7709,10.8697,10.6772,10.8489,55068.836
2009-01-23 09:40:00,20.85,21.03,20.83,21.02,51453.20539563344,10.8489,10.9426,10.8385,10.9374,51453.2054
2009-01-23 09:45:00,21.01,21.06,20.94,21.01,58684.46669447921,10.9322,10.9582,10.8957,10.9322,58684.4667
2009-01-23 09:50:00,21.01,21.07,20.97,21.07,47003.19844249757,10.9322,10.9634,10.9114,10.9634,47003.1984
2009-01-23 09:55:00,21.08,21.08,21.02,21.03,38798.49812265332,10.9686,10.9686,10.9374,10.9426,38798.4981
2009-01-23 10:00:00,21.03,21.07,21.0,21.03,33235.98943123349,10.9426,10.9634,10.927,10.9426,33235.9894
2009-01-23 10:05:00,21.03,21.04,20.98,21.02,22945.3483521068,10.9426,10.9478,10.9166,10.9374,22945.3484
2009-01-23 10:10:00,21.01,21.03,20.96,20.99,31984.424975664027,10.9322,10.9426,10.9062,10.9218,31984.425
2009-01-23 10:15:00,21.0,21.0,20.94,20.95,61187.59560561814,10.927,10.927,10.8957,10.9009,61187.5956
2009-01-23 10:20:00,20.95,21.0,20.91,21.0,30732.860520094564,10.9009,10.927,10.8801,10.927,30732.8605
2009-01-23 10:25:00,21.02,21.06,21.0,21.05,14462.52259769156,10.9374,10.9582,10.927,10.953,14462.5226
2009-01-23 10:30:00,21.04,21.04,20.9,20.9,24753.163676818247,10.9478,10.9478,10.8749,10.8749,24753.1637
2009-01-23 10:35:00,20.9,20.96,20.89,20.9,36990.682797941874,10.8749,10.9062,10.8697,10.8749,36990.6828
2009-01-23 10:40:00,20.9,20.93,20.86,20.92,30871.923237380062,10.8749,10.8905,10.8541,10.8853,30871.9232
2009-01-23 10:45:00,20.92,20.96,20.9,20.95,25031.28911138924,10.8853,10.9062,10.8749,10.9009,25031.2891
2009-01-23 10:50:00,20.95,20.99,20.93,20.99,26421.916284244195,10.9009,10.9218,10.8905,10.9218,26421.9163
2009-01-23 10:55:00,20.99,21.0,20.95,20.96,16548.463356973996,10.9218,10.927,10.9009,10.9062,16548.4634
2009-01-23 11:00:00,20.96,21.16,20.96,21.16,79821.99972187457,10.9062,11.0102,10.9062,11.0102,79821.9997
2009-01-23 11:05:00,21.16,21.21,21.13,21.19,27951.60617438465,11.0102,11.0362,10.9946,11.0258,27951.6062
2009-01-23 11:10:00,21.19,21.25,21.16,21.24,32957.8639966625,11.0258,11.057,11.0102,11.0518,32957.864
2009-01-23 11:15:00,21.24,21.26,21.21,21.21,35878.18105965791,11.0518,11.0623,11.0362,11.0362,35878.1811
2009-01-23 11:20:00,21.22,21.26,21.16,21.16,46307.88485607009,11.0414,11.0623,11.0102,11.0102,46307.8849
2009-01-23 11:25:00,21.16,21.26,21.15,21.26,48254.76289806704,11.0102,11.0623,11.005,11.0623,48254.7629
2009-01-23 11:30:00,21.25,21.27,21.17,21.18,34209.42845223196,11.057,11.0675,11.0154,11.0206,34209.4285
2009-01-23 11:35:00,21.18,21.19,21.14,21.18,40745.37616465026,11.0206,11.0258,10.9998,11.0206,40745.3762
2009-01-23 11:40:00,21.17,21.24,21.16,21.16,23918.78737310527,11.0154,11.0518,11.0102,11.0102,23918.7874
2009-01-23 11:45:00,21.15,21.15,21.07,21.11,38381.30997079684,11.005,11.005,10.9634,10.9842,38381.31
2009-01-23 11:50:00,21.12,21.13,21.04,21.07,52565.7071339174,10.9894,10.9946,10.9478,10.9634,52565.7071
2009-01-23 11:55:00,21.06,21.07,20.9,20.93,70226.67222917537,10.9582,10.9634,10.8749,10.8905,70226.6722
2009-01-23 12:00:00,20.95,20.95,20.9,20.95,49645.39007092199,10.9009,10.9009,10.8749,10.9009,49645.3901
2009-01-23 12:05:00,20.94,21.0,20.93,20.96,36017.243776943404,10.8957,10.927,10.8905,10.9062,36017.2438
2009-01-23 12:10:00,20.97,21.04,20.97,21.02,50201.640940063975,10.9114,10.9478,10.9114,10.9374,50201.6409
2009-01-23 12:15:00,21.03,21.03,20.98,20.99,26004.72813238771,10.9426,10.9426,10.9166,10.9218,26004.7281
2009-01-23 12:20:00,20.98,21.07,20.98,21.04,48393.82561535253,10.9166,10.9634,10.9166,10.9478,48393.8256
2009-01-23 12:25:00,21.03,21.07,21.01,21.05,61743.846474760125,10.9426,10.9634,10.9322,10.953,61743.8465
2009-01-23 12:30:00,21.05,21.05,20.9,20.9,37964.12181894034,10.953,10.953,10.8749,10.8749,37964.1218
2009-01-23 12:35:00,20.9,20.91,20.8,20.8,43804.75594493117,10.8749,10.8801,10.8229,10.8229,43804.7559
2009-01-23 12:40:00,20.8,20.84,20.79,20.84,38520.37268808233,10.8229,10.8437,10.8177,10.8437,38520.3727
2009-01-23 12:45:00,20.83,20.99,20.81,20.93,67584.48060075095,10.8385,10.9218,10.8281,10.8905,67584.4806
2009-01-23 12:50:00,20.93,21.0,20.83,20.84,51175.079961062445,10.8905,10.927,10.8385,10.8437,51175.08
2009-01-23 12:55:00,20.83,20.88,20.77,20.82,49089.13920178001,10.8385,10.8645,10.8073,10.8333,49089.1392
2009-01-23 13:00:00,20.82,20.9,20.76,20.87,78570.43526630511,10.8333,10.8749,10.8021,10.8593,78570.4353
2009-01-23 13:05:00,20.89,20.9,20.8,20.83,40467.25073007927,10.8697,10.8749,10.8229,10.8385,40467.2507
2009-01-23 13:10:00,20.84,21.02,20.82,20.98,52982.89528577389,10.8437,10.9374,10.8333,10.9166,52982.8953
2009-01-23 13:15:00,20.98,21.08,20.95,21.07,84967.32026143791,10.9166,10.9686,10.9009,10.9634,84967.3203
2009-01-23 13:20:00,21.06,21.08,20.97,20.98,43943.81866221666,10.9582,10.9686,10.9114,10.9166,43943.8187
2009-01-23 13:25:00,20.98,21.04,20.93,20.93,52982.89528577389,10.9166,10.9478,10.8905,10.8905,52982.8953
2009-01-23 13:30:00,20.94,21.11,20.93,21.08,86218.88471700737,10.8957,10.9842,10.8905,10.9686,86218.8847
2009-01-23 13:35:00,21.08,21.11,20.99,20.99,52704.769851202895,10.9686,10.9842,10.9218,10.9218,52704.7699
2009-01-23 13:40:00,21.01,21.07,20.99,21.04,30732.860520094564,10.9322,10.9634,10.9218,10.9478,30732.8605
2009-01-23 13:45:00,21.06,21.07,21.02,21.03,41162.564316506745,10.9582,10.9634,10.9374,10.9426,41162.5643
2009-01-23 13:50:00,21.04,21.06,20.98,21.04,41579.75246836324,10.9478,10.9582,10.9166,10.9478,41579.7525
2009-01-23 13:55:00,21.05,21.13,21.01,21.13,67028.22973160897,10.953,10.9946,10.9322,10.9946,67028.2297
2009-01-23 14:00:00,21.13,21.16,21.08,21.08,76345.43178973718,10.9946,11.0102,10.9686,10.9686,76345.4318
2009-01-23 14:05:00,21.08,21.13,21.07,21.09,45890.6967042136,10.9686,10.9946,10.9634,10.9738,45890.6967
2009-01-23 14:10:00,21.09,21.09,20.97,20.98,38798.49812265332,10.9738,10.9738,10.9114,10.9166,38798.4981
2009-01-23 14:15:00,21.0,21.03,20.96,21.01,15296.898901404536,10.927,10.9426,10.9062,10.9322,15296.8989
2009-01-23 14:20:00,21.01,21.13,20.98,21.13,53121.958003059386,10.9322,10.9946,10.9166,10.9946,53121.958
2009-01-23 14:25:00,21.13,21.14,21.03,21.03,65776.6652760395,10.9946,10.9998,10.9426,10.9426,65776.6653
2009-01-23 14:30:00,21.02,21.04,20.89,20.9,53678.208872201365,10.9374,10.9478,10.8697,10.8749,53678.2089
2009-01-23 14:35:00,20.89,20.95,20.89,20.95,30732.860520094564,10.8697,10.9009,10.8697,10.9009,30732.8605
2009-01-23 14:40:00,20.95,20.98,20.87,20.93,43804.75594493117,10.9009,10.9166,10.8593,10.8905,43804.7559
2009-01-23 14:45:00,20.93,21.02,20.88,20.99,61048.53288833264,10.8905,10.9374,10.8645,10.9218,61048.5329
2009-01-23 14:50:00,21.0,21.0,20.84,20.88,42553.19148936171,10.927,10.927,10.8437,10.8645,42553.1915
2009-01-23 14:55:00,20.88,20.88,20.8,20.83,98595.4665554165,10.8645,10.8645,10.8229,10.8385,98595.4666
2009-01-23 15:00:00,20.83,20.97,20.81,20.94,100959.53274926991,10.8385,10.9114,10.8281,10.8957,100959.5327
2009-01-23 15:05:00,20.93,20.96,20.83,20.83,77040.74537616466,10.8905,10.9062,10.8385,10.8385,77040.7454
2009-01-23 15:10:00,20.83,20.88,20.81,20.83,112223.61284939508,10.8385,10.8645,10.8281,10.8385,112223.6128
2009-01-23 15:15:00,20.83,20.88,20.8,20.85,137811.15282992632,10.8385,10.8645,10.8229,10.8489,137811.1528
2009-01-23 15:20:00,20.86,20.93,20.83,20.87,117507.99610624393,10.8541,10.8905,10.8385,10.8593,117507.9961
2009-01-23 15:25:00,20.87,20.9,20.8,20.8,96509.52579613408,10.8593,10.8749,10.8229,10.8229,96509.5258
2009-01-23 15:30:00,20.79,20.83,20.75,20.8,123626.75566680574,10.8177,10.8385,10.7969,10.8229,123626.7557
2009-01-23 15:35:00,20.8,20.87,20.79,20.84,143512.72423863164,10.8229,10.8593,10.8177,10.8437,143512.7242
2009-01-23 15:40:00,20.84,20.9,20.8,20.82,117786.12154081491,10.8437,10.8749,10.8229,10.8333,117786.1215
2009-01-23 15:45:00,20.82,20.89,20.8,20.87,175914.33736615215,10.8333,10.8697,10.8229,10.8593,175914.3374
2009-01-23 15:50:00,20.86,20.92,20.86,20.92,172715.89486858575,10.8541,10.8853,10.8541,10.8853,172715.8949
2009-01-23 15:55:00,20.92,20.95,20.89,20.9,207620.6369072452,10.8853,10.9009,10.8697,10.8749,207620.6369
2009-01-26 09:30:00,20.96,21.03,20.75,20.75,118898.62327909889,10.9062,10.9426,10.7969,10.7969,118898.6233
2009-01-26 09:35:00,20.75,20.82,20.51,20.54,205256.57071339176,10.7969,10.8333,10.672,10.6876,205256.5707
2009-01-26 09:40:00,20.54,20.58,20.44,20.44,262411.3475177305,10.6876,10.7084,10.6356,10.6356,262411.3475
2009-01-26 09:45:00,20.46,20.51,20.44,20.51,137950.21554721182,10.646,10.672,10.6356,10.672,137950.2155
2009-01-26 09:50:00,20.52,20.58,20.5,20.58,99568.90557641497,10.6772,10.7084,10.6668,10.7084,99568.9056
2009-01-26 09:55:00,20.59,20.64,20.52,20.62,148101.793909053,10.7136,10.7396,10.6772,10.7292,148101.7939
2009-01-26 10:00:00,20.63,20.7,20.59,20.6,291892.64358225564,10.7344,10.7709,10.7136,10.7188,291892.6436
2009-01-26 10:05:00,20.6,20.76,20.6,20.69,200250.31289111392,10.7188,10.8021,10.7188,10.7657,200250.3129
2009-01-26 10:10:00,20.7,20.7,20.6,20.61,94701.71047142262,10.7709,10.7709,10.7188,10.724,94701.7105
2009-01-26 10:15:00,20.61,20.61,20.47,20.49,71200.11125017384,10.724,10.724,10.6512,10.6616,71200.1113
2009-01-26 10:20:00,20.49,20.52,20.46,20.49,141287.7207620637,10.6616,10.6772,10.646,10.6616,141287.7208
2009-01-26 10:25:00,20.49,20.53,20.47,20.49,146572.10401891253,10.6616,10.6824,10.6512,10.6616,146572.104
2009-01-26 10:30:00,20.49,20.49,20.27,20.3,419274.09261576977,10.6616,10.6616,10.5471,10.5627,419274.0926
2009-01-26 10:35:00,20.29,20.32,20.23,20.24,389792.7965512446,10.5575,10.5731,10.5263,10.5315,389792.7966
2009-01-26 10:40:00,20.24,20.32,20.21,20.31,146293.97858434156,10.5315,10.5731,10.5159,10.5679,146293.9786
2009-01-26 10:45:00,20.31,20.37,20.29,20.32,216520.65081351693,10.5679,10.5992,10.5575,10.5731,216520.6508
2009-01-26 10:50:00,20.31,20.31,20.24,20.25,100820.47003198444,10.5679,10.5679,10.5315,10.5367,100820.47
2009-01-26 10:55:00,20.25,20.27,20.14,20.16,120845.50132109584,10.5367,10.5471,10.4795,10.4899,120845.5013
2009-01-26 11:00:00,20.15,20.29,20.14,20.25,78987.6234181616,10.4847,10.5575,10.4795,10.5367,78987.6234
2009-01-26 11:05:00,20.25,20.29,20.2,20.28,83298.56765401196,10.5367,10.5575,10.5107,10.5523,83298.5677
2009-01-26 11:10:00,20.28,20.3,20.25,20.25,88861.0763454318,10.5523,10.5627,10.5367,10.5367,88861.0763
2009-01-26 11:15:00,20.25,20.29,20.19,20.21,83159.50493672647,10.5367,10.5575,10.5055,10.5159,83159.5049
2009-01-26 11:20:00,20.21,20.22,20.11,20.11,62300.0973439021,10.5159,10.5211,10.4639,10.4639,62300.0973
2009-01-26 11:25:00,20.1,20.11,20.04,20.06,106243.91600611876,10.4587,10.4639,10.4274,10.4379,106243.916
2009-01-26 11:30:00,20.06,20.06,20.0,20.02,124461.13197051872,10.4379,10.4379,10.4066,10.417,124461.132
2009-01-26 11:35:00,20.01,20.06,19.97,20.03,119732.99958281186,10.4118,10.4379,10.391,10.4222,119732.9996
2009-01-26 11:40:00,20.03,20.03,19.91,19.95,79961.06243916007,10.4222,10.4222,10.3598,10.3806,79961.0624
2009-01-26 11:45:00,19.95,20.0,19.86,19.88,104297.03796412185,10.3806,10.4066,10.3338,10.3442,104297.038
2009-01-26 11:50:00,19.88,20.0,19.88,19.99,88582.9509108608,10.3442,10.4066,10.3442,10.4014,88582.9509
2009-01-26 11:55:00,20.0,20.03,19.98,20.01,74120.42831316925,10.4066,10.4222,10.3962,10.4118,74120.4283
2009-01-26 12:00:00,20.01,20.19,20.01,20.19,94562.64775413711,10.4118,10.5055,10.4118,10.5055,94562.6478
2009-01-26 12:05:00,20.19,20.21,20.11,20.16,119872.06230009736,10.5055,10.5159,10.4639,10.4899,119872.0623
2009-01-26 12:10:00,20.16,20.23,20.15,20.23,108747.04491725768,10.4899,10.5263,10.4847,10.5263,108747.0449
2009-01-26 12:15:00,20.23,20.29,20.21,20.28,131275.205117508,10.5263,10.5575,10.5159,10.5523,131275.2051
2009-01-26 12:20:00,20.27,20.48,20.27,20.44,127381.44903351412,10.5471,10.6564,10.5471,10.6356,127381.449
2009-01-26 12:25:00,20.44,20.44,20.34,20.34,84828.25754415242,10.6356,10.6356,10.5835,10.5835,84828.2575
2009-01-26 12:30:00,20.34,20.37,20.26,20.33,127103.32359894313,10.5835,10.5992,10.5419,10.5783,127103.3236
2009-01-26 12:35:00,20.32,20.36,20.29,20.36,58267.27854262273,10.5731,10.594,10.5575,10.594,58267.2785
2009-01-26 12:40:00,20.35,20.42,20.35,20.4,28507.85704352664,10.5888,10.6252,10.5888,10.6148,28507.857
2009-01-26 12:45:00,20.4,20.48,20.39,20.44,39076.62355722431,10.6148,10.6564,10.6096,10.6356,39076.6236
2009-01-26 12:50:00,20.44,20.5,20.39,20.5,65359.47712418301,10.6356,10.6668,10.6096,10.6668,65359.4771
2009-01-26 12:55:00,20.51,20.53,20.41,20.44,59379.78028090669,10.672,10.6824,10.62,10.6356,59379.7803
2009-01-26 13:00:00,20.44,20.49,20.44,20.48,30732.860520094564,10.6356,10.6616,10.6356,10.6564,30732.8605
2009-01-26 13:05:00,20.48,20.48,20.32,20.37,48393.82561535253,10.6564,10.6564,10.5731,10.5992,48393.8256
2009-01-26 13:10:00,20.37,20.39,20.33,20.34,28090.668891670142,10.5992,10.6096,10.5783,10.5835,28090.6689
2009-01-26 13:15:00,20.34,20.45,20.34,20.44,29898.484216381592,10.5835,10.6408,10.5835,10.6356,29898.4842
2009-01-26 13:20:00,20.42,20.47,20.34,20.38,79404.81157001808,10.6252,10.6512,10.5835,10.6044,79404.8116
2009-01-26 13:25:00,20.38,20.41,20.31,20.31,72034.48755388681,10.6044,10.62,10.5679,10.5679,72034.4876
2009-01-26 13:30:00,20.31,20.31,20.22,20.23,119593.93686552635,10.5679,10.5679,10.5211,10.5263,119593.9369
2009-01-26 13:35:00,20.23,20.3,20.22,20.25,65637.602558754,10.5263,10.5627,10.5211,10.5367,65637.6026
2009-01-26 13:40:00,20.26,20.31,20.24,20.31,67445.41788346544,10.5419,10.5679,10.5315,10.5679,67445.4179
2009-01-26 13:45:00,20.31,20.35,20.3,20.33,51592.26811291893,10.5679,10.5888,10.5627,10.5783,51592.2681
2009-01-26 13:50:00,20.32,20.33,20.22,20.26,101376.72090112642,10.5731,10.5783,10.5211,10.5419,101376.7209
2009-01-26 13:55:00,20.26,20.3,20.25,20.29,67862.60603532194,10.5419,10.5627,10.5367,10.5575,67862.606
2009-01-26 14:00:00,20.29,20.3,20.18,20.21,94006.39688499512,10.5575,10.5627,10.5003,10.5159,94006.3969
2009-01-26 14:05:00,20.21,20.21,20.11,20.13,89278.26449728828,10.5159,10.5159,10.4639,10.4743,89278.2645
2009-01-26 14:10:00,20.14,20.21,20.14,20.16,114170.49089139202,10.4795,10.5159,10.4795,10.4899,114170.4909
2009-01-26 14:15:00,20.15,20.17,20.09,20.17,91503.2679738562,10.4847,10.4951,10.4535,10.4951,91503.268
2009-01-26 14:20:00,20.17,20.18,20.13,20.17,77736.05896259214,10.4951,10.5003,10.4743,10.4951,77736.059
2009-01-26 14:25:00,20.17,20.21,20.14,20.19,105131.4142678348,10.4951,10.5159,10.4795,10.5055,105131.4143
2009-01-26 14:30:00,20.19,20.27,20.19,20.26,75789.1809205952,10.5055,10.5471,10.5055,10.5419,75789.1809
2009-01-26 14:35:00,20.26,20.39,20.26,20.38,122514.25392852178,10.5419,10.6096,10.5419,10.6044,122514.2539
2009-01-26 14:40:00,20.37,20.39,20.33,20.36,125434.5709915172,10.5992,10.6096,10.5783,10.594,125434.571
2009-01-26 14:45:00,20.37,20.51,20.34,20.51,146154.91586705606,10.5992,10.672,10.5835,10.672,146154.9159
2009-01-26 14:50:00,20.49,20.57,20.48,20.56,109025.17035182868,10.6616,10.7032,10.6564,10.698,109025.1704
2009-01-26 14:55:00,20.56,20.6,20.5,20.59,113892.36545682103,10.698,10.7188,10.6668,10.7136,113892.3655
2009-01-26 15:00:00,20.59,20.69,20.58,20.6,159922.12487832014,10.7136,10.7657,10.7084,10.7188,159922.1249
2009-01-26 15:05:00,20.61,20.7,20.57,20.69,142539.28521763315,10.724,10.7709,10.7032,10.7657,142539.2852
2009-01-26 15:10:00,20.69,20.73,20.6,20.66,261020.7203448756,10.7657,10.7865,10.7188,10.7501,261020.7203
2009-01-26 15:15:00,20.67,20.67,20.58,20.67,141704.9089139202,10.7553,10.7553,10.7084,10.7553,141704.9089
2009-01-26 15:20:00,20.66,20.74,20.65,20.68,138923.65456821027,10.7501,10.7917,10.7449,10.7605,138923.6546
2009-01-26 15:25:00,20.68,20.76,20.68,20.7,196912.807676262,10.7605,10.8021,10.7605,10.7709,196912.8077
2009-01-26 15:30:00,20.7,20.71,20.62,20.63,170351.82867473233,10.7709,10.7761,10.7292,10.7344,170351.8287
2009-01-26 15:35:00,20.64,20.71,20.57,20.57,189820.6090947017,10.7396,10.7761,10.7032,10.7032,189820.6091
2009-01-26 15:40:00,20.57,20.62,20.44,20.53,205673.75886524824,10.7032,10.7292,10.6356,10.6824,205673.7589
2009-01-26 15:45:00,20.53,20.65,20.48,20.62,190654.9853984147,10.6824,10.7449,10.6564,10.7292,190654.9854
2009-01-26 15:50:00,20.62,20.65,20.6,20.64,232234.737866778,10.7292,10.7449,10.7188,10.7396,232234.7379
2009-01-26 15:55:00,20.64,20.64,20.55,20.58,234181.61590877487,10.7396,10.7396,10.6928,10.7084,234181.6159
2009-01-27 09:30:00,20.7,20.85,20.62,20.77,51731.33083020442,10.7709,10.8489,10.7292,10.8073,51731.3308
2009-01-27 09:35:00,20.78,21.06,20.78,21.06,67584.48060075095,10.8125,10.9582,10.8125,10.9582,67584.4806
2009-01-27 09:40:00,21.06,21.06,20.96,20.98,126825.19816437214,10.9582,10.9582,10.9062,10.9166,126825.1982
2009-01-27 09:45:00,20.98,21.06,20.96,20.96,55207.89876234182,10.9166,10.9582,10.9062,10.9062,55207.8988
2009-01-27 09:50:00,20.96,20.98,20.91,20.93,49645.39007092199,10.9062,10.9166,10.8801,10.8905,49645.3901
2009-01-27 09:55:00,20.94,21.03,20.9,20.93,65776.6652760395,10.8957,10.9426,10.8749,10.8905,65776.6653
2009-01-27 10:00:00,20.93,20.97,20.75,20.78,86497.01015157838,10.8905,10.9114,10.7969,10.8125,86497.0102
2009-01-27 10:05:00,20.79,20.8,20.55,20.61,96092.33764427758,10.8177,10.8229,10.6928,10.724,96092.3376
2009-01-27 10:10:00,20.61,20.66,20.56,20.6,94145.45960228064,10.724,10.7501,10.698,10.7188,94145.4596
2009-01-27 10:15:00,20.6,20.68,20.57,20.62,39632.874426366296,10.7188,10.7605,10.7032,10.7292,39632.8744
2009-01-27 10:20:00,20.6,20.69,20.6,20.62,69114.1704908914,10.7188,10.7657,10.7188,10.7292,69114.1705
2009-01-27 10:25:00,20.62,20.65,20.51,20.52,61048.53288833264,10.7292,10.7449,10.672,10.6772,61048.5329
2009-01-27 10:30:00,20.52,20.58,20.52,20.55,31289.111389236547,10.6772,10.7084,10.6772,10.6928,31289.1114
2009-01-27 10:35:00,20.56,20.67,20.56,20.64,30732.860520094564,10.698,10.7553,10.698,10.7396,30732.8605
2009-01-27 10:40:00,20.64,20.68,20.62,20.65,23362.53650396329,10.7396,10.7605,10.7292,10.7449,23362.5365
2009-01-27 10:45:00,20.65,20.65,20.58,20.63,40745.37616465026,10.7449,10.7449,10.7084,10.7344,40745.3762
2009-01-27 10:50:00,20.62,20.74,20.62,20.73,45751.63398692811,10.7292,10.7917,10.7292,10.7865,45751.634
2009-01-27 10:55:00,20.75,20.83,20.74,20.83,50340.70365734947,10.7969,10.8385,10.7917,10.8385,50340.7037
2009-01-27 11:00:00,20.83,20.83,20.77,20.77,92754.83242942567,10.8385,10.8385,10.8073,10.8073,92754.8324
2009-01-27 11:05:00,20.77,20.85,20.74,20.81,43526.63051036018,10.8073,10.8489,10.7917,10.8281,43526.6305
2009-01-27 11:10:00,20.8,20.83,20.76,20.79,49228.20191906551,10.8229,10.8385,10.8021,10.8177,49228.2019
2009-01-27 11:15:00,20.8,20.93,20.8,20.9,42553.19148936171,10.8229,10.8905,10.8229,10.8749,42553.1915
2009-01-27 11:20:00,20.89,20.91,20.85,20.85,24057.85009039077,10.8697,10.8801,10.8489,10.8489,24057.8501
2009-01-27 11:25:00,20.85,20.87,20.83,20.85,25587.539980531223,10.8489,10.8593,10.8385,10.8489,25587.54
2009-01-27 11:30:00,20.85,20.88,20.75,20.75,31010.98595466556,10.8489,10.8645,10.7969,10.7969,31010.986
2009-01-27 11:35:00,20.75,20.81,20.73,20.81,19746.9058545404,10.7969,10.8281,10.7865,10.8281,19746.9059
2009-01-27 11:40:00,20.81,20.82,20.77,20.8,14601.585314977056,10.8281,10.8333,10.8073,10.8229,14601.5853
2009-01-27 11:45:00,20.8,20.86,20.8,20.83,16409.4006396885,10.8229,10.8541,10.8229,10.8385,16409.4006
2009-01-27 11:50:00,20.84,20.86,20.8,20.85,18495.341398970937,10.8437,10.8541,10.8229,10.8489,18495.3414
2009-01-27 11:55:00,20.86,20.87,20.76,20.77,19051.59226811292,10.8541,10.8593,10.8021,10.8073,19051.5923
2009-01-27 12:00:00,20.77,20.81,20.73,20.78,49645.39007092199,10.8073,10.8281,10.7865,10.8125,49645.3901
2009-01-27 12:05:00,20.78,20.83,20.77,20.78,37685.99638436936,10.8125,10.8385,10.8073,10.8125,37685.9964
2009-01-27 12:10:00,20.79,20.83,20.77,20.79,24335.97552496176,10.8177,10.8385,10.8073,10.8177,24335.9755
2009-01-27 12:15:00,20.8,20.85,20.8,20.85,27395.355305242665,10.8229,10.8489,10.8229,10.8489,27395.3553
2009-01-27 12:20:00,20.85,20.93,20.85,20.93,43526.63051036018,10.8489,10.8905,10.8489,10.8905,43526.6305
2009-01-27 12:25:00,20.93,21.05,20.92,21.0,75232.93005145321,10.8905,10.953,10.8853,10.927,75232.9301
2009-01-27 12:30:00,20.99,21.0,20.93,20.93,21693.78389653734,10.9218,10.927,10.8905,10.8905,21693.7839
2009-01-27 12:35:00,20.93,20.93,20.89,20.91,13906.271728549576,10.8905,10.8905,10.8697,10.8801,13906.2717
2009-01-27 12:40:00,20.91,20.98,20.91,20.93,26560.979001529693,10.8801,10.9166,10.8801,10.8905,26560.979
2009-01-27 12:45:00,20.93,20.93,20.88,20.89,10846.89194826867,10.8905,10.8905,10.8645,10.8697,10846.8919
2009-01-27 12:50:00,20.89,20.89,20.85,20.88,23501.599221248784,10.8697,10.8697,10.8489,10.8645,23501.5992
2009-01-27 12:55:00,20.88,20.95,20.88,20.95,22250.034765679324,10.8645,10.9009,10.8645,10.9009,22250.0348
2009-01-27 13:00:00,20.95,20.97,20.89,20.9,18773.46683354193,10.9009,10.9114,10.8697,10.8749,18773.4668
2009-01-27 13:05:00,20.9,20.9,20.78,20.81,38798.49812265332,10.8749,10.8749,10.8125,10.8281,38798.4981
2009-01-27 13:10:00,20.82,20.9,20.8,20.88,29064.107912668616,10.8333,10.8749,10.8229,10.8645,29064.1079
2009-01-27 13:15:00,20.87,20.88,20.85,20.88,28229.73160895564,10.8593,10.8645,10.8489,10.8645,28229.7316
2009-01-27 13:20:00,20.88,20.98,20.85,20.98,29342.23334723961,10.8645,10.9166,10.8489,10.9166,29342.2333
2009-01-27 13:25:00,20.98,21.01,20.88,20.89,49784.45278820748,10.9166,10.9322,10.8645,10.8697,49784.4528
2009-01-27 13:30:00,20.89,20.89,20.83,20.86,60353.21930190516,10.8697,10.8697,10.8385,10.8541,60353.2193
2009-01-27 13:35:00,20.85,20.9,20.85,20.88,32679.738562091505,10.8489,10.8749,10.8489,10.8645,32679.7386
2009-01-27 13:40:00,20.88,21.01,20.88,20.98,48393.82561535253,10.8645,10.9322,10.8645,10.9166,48393.8256
2009-01-27 13:45:00,20.98,21.0,20.87,20.9,40884.43888193576,10.9166,10.927,10.8593,10.8749,40884.4389
2009-01-27 13:50:00,20.9,20.97,20.9,20.93,75232.93005145321,10.8749,10.9114,10.8749,10.8905,75232.9301
2009-01-27 13:55:00,20.93,20.93,20.85,20.87,67584.48060075095,10.8905,10.8905,10.8489,10.8593,67584.4806
2009-01-27 14:00:00,20.87,20.91,20.85,20.9,48532.88833263802,10.8593,10.8801,10.8489,10.8749,48532.8883
2009-01-27 14:05:00,20.9,20.92,20.82,20.86,59101.6548463357,10.8749,10.8853,10.8333,10.8541,59101.6548
2009-01-27 14:10:00,20.86,20.9,20.81,20.87,37129.74551522737,10.8541,10.8749,10.8281,10.8593,37129.7455
2009-01-27 14:15:00,20.86,20.98,20.85,20.93,47698.51202892505,10.8541,10.9166,10.8489,10.8905,47698.512
2009-01-27 14:20:00,20.93,20.97,20.88,20.89,26004.72813238771,10.8905,10.9114,10.8645,10.8697,26004.7281
2009-01-27 14:25:00,20.89,20.93,20.85,20.86,34348.49116951745,10.8697,10.8905,10.8489,10.8541,34348.4912
2009-01-27 14:30:00,20.86,20.88,20.83,20.86,30037.546933667087,10.8541,10.8645,10.8385,10.8541,30037.5469
2009-01-27 14:35:00,20.88,20.99,20.88,20.97,38659.43540536783,10.8645,10.9218,10.8645,10.9114,38659.4354
2009-01-27 14:40:00,20.97,20.98,20.93,20.93,24057.85009039077,10.9114,10.9166,10.8905,10.8905,24057.8501
2009-01-27 14:45:00,20.94,20.95,20.9,20.92,40467.25073007927,10.8957,10.9009,10.8749,10.8853,40467.2507
2009-01-27 14:50:00,20.92,21.03,20.92,20.98,72590.73842302879,10.8853,10.9426,10.8853,10.9166,72590.7384
2009-01-27 14:55:00,20.98,21.0,20.94,20.98,44778.19496592964,10.9166,10.927,10.8957,10.9166,44778.195
2009-01-27 15:00:00,20.98,21.03,20.86,20.9,83576.69308858296,10.9166,10.9426,10.8541,10.8749,83576.6931
2009-01-27 15:05:00,20.9,20.95,20.85,20.95,59518.84299819219,10.8749,10.9009,10.8489,10.9009,59518.843
2009-01-27 15:10:00,20.95,20.98,20.95,20.98,51175.079961062445,10.9009,10.9166,10.9009,10.9166,51175.08
2009-01-27 15:15:00,20.98,21.0,20.96,20.97,25726.60269781672,10.9166,10.927,10.9062,10.9114,25726.6027
2009-01-27 15:20:00,20.96,21.03,20.95,21.0,73007.92657488528,10.9062,10.9426,10.9009,10.927,73007.9266
2009-01-27 15:25:00,21.0,21.04,20.95,21.02,70643.86038103185,10.927,10.9478,10.9009,10.9374,70643.8604
2009-01-27 15:30:00,21.0,21.0,20.9,20.92,92337.6442775692,10.927,10.927,10.8749,10.8853,92337.6443
2009-01-27 15:35:00,20.93,20.94,20.9,20.94,68836.0450563204,10.8905,10.8957,10.8749,10.8957,68836.0451
2009-01-27 15:40:00,20.93,20.95,20.88,20.91,70504.79766374636,10.8905,10.9009,10.8645,10.8801,70504.7977
2009-01-27 15:45:00,20.93,20.94,20.87,20.91,82464.19135029899,10.8905,10.8957,10.8593,10.8801,82464.1914
2009-01-27 15:50:00,20.92,20.97,20.9,20.96,78570.43526630511,10.8853,10.9114,10.8749,10.9062,78570.4353
2009-01-27 15:55:00,20.96,20.96,20.9,20.94,138228.3409817828,10.9062,10.9062,10.8749,10.8957,138228.341
2009-01-28 09:30:00,21.34,21.36,21.11,21.19,55486.02419691281,11.1039,11.1143,10.9842,11.0258,55486.0242
2009-01-28 09:35:00,21.19,21.28,21.13,21.21,52565.7071339174,11.0258,11.0727,10.9946,11.0362,52565.7071
2009-01-28 09:40:00,21.24,21.34,21.24,21.24,57571.96495619525,11.0518,11.1039,11.0518,11.0518,57571.965
2009-01-28 09:45:00,21.23,21.46,21.22,21.42,193297.1770268391,11.0466,11.1663,11.0414,11.1455,193297.177
2009-01-28 09:50:00,21.41,21.44,21.37,21.37,49367.264636351,11.1403,11.1559,11.1195,11.1195,49367.2646
2009-01-28 09:55:00,21.37,21.46,21.36,21.43,92337.6442775692,11.1195,11.1663,11.1143,11.1507,92337.6443
2009-01-28 10:00:00,21.43,21.48,21.43,21.44,136142.40022250035,11.1507,11.1767,11.1507,11.1559,136142.4002
2009-01-28 10:05:00,21.45,21.57,21.45,21.57,149075.23293005145,11.1611,11.2236,11.1611,11.2236,149075.2329
2009-01-28 10:10:00,21.57,21.63,21.49,21.62,101515.78361841192,11.2236,11.2548,11.1819,11.2496,101515.7836
2009-01-28 10:15:00,21.62,21.67,21.54,21.67,86636.07286886386,11.2496,11.2756,11.2079,11.2756,86636.0729
2009-01-28 10:20:00,21.67,21.68,21.62,21.65,70782.92309831735,11.2756,11.2808,11.2496,11.2652,70782.9231
2009-01-28 10:25:00,21.64,21.67,21.62,21.66,57015.71408705327,11.26,11.2756,11.2496,11.2704,57015.7141
2009-01-28 10:30:00,21.66,21.74,21.64,21.66,134751.7730496454,11.2704,11.312,11.26,11.2704,134751.773
2009-01-28 10:35:00,21.66,21.72,21.65,21.7,190794.0481157002,11.2704,11.3016,11.2652,11.2912,190794.0481
2009-01-28 10:40:00,21.7,21.72,21.65,21.69,178417.46627729107,11.2912,11.3016,11.2652,11.286,178417.4663
2009-01-28 10:45:00,21.68,21.72,21.66,21.66,85940.75928243638,11.2808,11.3016,11.2704,11.2704,85940.7593
2009-01-28 10:50:00,21.66,21.66,21.59,21.64,182589.34779585595,11.2704,11.2704,11.234,11.26,182589.3478
2009-01-28 10:55:00,21.63,21.63,21.61,21.61,56181.33778334029,11.2548,11.2548,11.2444,11.2444,56181.3378
2009-01-28 11:00:00,21.62,21.64,21.61,21.64,61604.78375747462,11.2496,11.26,11.2444,11.26,61604.7838
2009-01-28 11:05:00,21.64,21.72,21.62,21.7,70504.79766374636,11.26,11.3016,11.2496,11.2912,70504.7977
2009-01-28 11:10:00,21.71,21.72,21.61,21.61,61048.53288833264,11.2964,11.3016,11.2444,11.2444,61048.5329
2009-01-28 11:15:00,21.61,21.64,21.61,21.63,54929.77332777083,11.2444,11.26,11.2444,11.2548,54929.7733
2009-01-28 11:20:00,21.62,21.67,21.62,21.65,93589.20873313866,11.2496,11.2756,11.2496,11.2652,93589.2087
2009-01-28 11:25:00,21.64,21.68,21.62,21.64,69253.2332081769,11.26,11.2808,11.2496,11.26,69253.2332
2009-01-28 11:30:00,21.63,21.65,21.61,21.63,46864.13572521207,11.2548,11.2652,11.2444,11.2548,46864.1357
2009-01-28 11:35:00,21.62,21.63,21.6,21.62,20025.03128911139,11.2496,11.2548,11.2392,11.2496,20025.0313
2009-01-28 11:40:00,21.62,21.67,21.61,21.62,52148.51898206092,11.2496,11.2756,11.2444,11.2496,52148.519
2009-01-28 11:45:00,21.62,21.64,21.59,21.59,57711.02767348074,11.2496,11.26,11.234,11.234,57711.0277
2009-01-28 11:50:00,21.59,21.62,21.59,21.62,30176.60965095258,11.234,11.2496,11.234,11.2496,30176.6097
2009-01-28 11:55:00,21.62,21.64,21.62,21.62,12793.769990265611,11.2496,11.26,11.2496,11.2496,12793.77
2009-01-28 12:00:00,21.62,21.65,21.61,21.64,20581.28215825337,11.2496,11.2652,11.2444,11.26,20581.2822
2009-01-28 12:05:00,21.64,21.65,21.61,21.63,9178.13934084272,11.26,11.2652,11.2444,11.2548,9178.1393
2009-01-28 12:10:00,21.63,21.65,21.61,21.62,16965.651508830484,11.2548,11.2652,11.2444,11.2496,16965.6515
2009-01-28 12:15:00,21.62,21.64,21.61,21.62,26143.790849673205,11.2496,11.26,11.2444,11.2496,26143.7908
2009-01-28 12:20:00,21.63,21.67,21.61,21.64,22250.034765679324,11.2548,11.2756,11.2444,11.26,22250.0348
2009-01-28 12:25:00,21.64,21.65,21.63,21.65,22945.3483521068,11.26,11.2652,11.2548,11.2652,22945.3484
2009-01-28 12:30:00,21.65,21.66,21.62,21.63,23640.66193853428,11.2652,11.2704,11.2496,11.2548,23640.6619
2009-01-28 12:35:00,21.63,21.67,21.63,21.67,31289.111389236547,11.2548,11.2756,11.2548,11.2756,31289.1114
2009-01-28 12:40:00,21.67,21.7,21.65,21.7,41023.50159922125,11.2756,11.2912,11.2652,11.2912,41023.5016
2009-01-28 12:45:00,21.69,21.71,21.68,21.7,13767.209011264082,11.286,11.2964,11.2808,11.2912,13767.209
2009-01-28 12:50:00,21.7,21.75,21.69,21.74,52009.45626477542,11.2912,11.3172,11.286,11.312,52009.4563
2009-01-28 12:55:00,21.74,21.74,21.71,21.72,31706.299541093034,11.312,11.312,11.2964,11.3016,31706.2995
2009-01-28 13:00:00,21.72,21.72,21.67,21.69,26700.041718815188,11.3016,11.3016,11.2756,11.286,26700.0417
2009-01-28 13:05:00,21.68,21.77,21.68,21.75,46168.8221387846,11.2808,11.3276,11.2808,11.3172,46168.8221
2009-01-28 13:10:00,21.75,21.77,21.74,21.76,17243.776943401477,11.3172,11.3276,11.312,11.3224,17243.7769
2009-01-28 13:15:00,21.75,21.76,21.72,21.72,35182.86747323043,11.3172,11.3224,11.3016,11.3016,35182.8675
2009-01-28 13:20:00,21.72,21.76,21.72,21.75,21554.721179251843,11.3016,11.3224,11.3016,11.3172,21554.7212
2009-01-28 13:25:00,21.75,21.79,21.75,21.79,36990.682797941874,11.3172,11.338,11.3172,11.338,36990.6828
2009-01-28 13:30:00,21.8,21.83,21.78,21.81,35878.18105965791,11.3432,11.3588,11.3328,11.3484,35878.1811
2009-01-28 13:35:00,21.81,21.87,21.8,21.85,46168.8221387846,11.3484,11.3797,11.3432,11.3692,46168.8221
2009-01-28 13:40:00,21.85,21.88,21.81,21.85,38520.37268808233,11.3692,11.3849,11.3484,11.3692,38520.3727
2009-01-28 13:45:00,21.85,21.91,21.84,21.86,57293.83952162426,11.3692,11.4005,11.364,11.3745,57293.8395
2009-01-28 13:50:00,21.86,21.89,21.8,21.81,43387.56779307468,11.3745,11.3901,11.3432,11.3484,43387.5678
2009-01-28 13:55:00,21.81,21.84,21.8,21.82,31289.111389236547,11.3484,11.364,11.3432,11.3536,31289.1114
2009-01-28 14:00:00,21.82,21.82,21.8,21.8,39354.748991795306,11.3536,11.3536,11.3432,11.3432,39354.749
2009-01-28 14:05:00,21.8,21.8,21.7,21.74,84967.32026143791,11.3432,11.3432,11.2912,11.312,84967.3203
2009-01-28 14:10:00,21.74,21.82,21.74,21.77,40884.43888193576,11.312,11.3536,11.312,11.3276,40884.4389
2009-01-28 14:15:00,21.77,21.86,21.67,21.83,57571.96495619525,11.3276,11.3745,11.2756,11.3588,57571.965
2009-01-28 14:20:00,21.83,21.9,21.74,21.75,59518.84299819219,11.3588,11.3953,11.312,11.3172,59518.843
2009-01-28 14:25:00,21.75,21.78,21.69,21.76,41440.68975107774,11.3172,11.3328,11.286,11.3224,41440.6898
2009-01-28 14:30:00,21.77,21.79,21.62,21.7,71200.11125017384,11.3276,11.338,11.2496,11.2912,71200.1113
2009-01-28 14:35:00,21.7,21.7,21.63,21.7,33931.30301766097,11.2912,11.2912,11.2548,11.2912,33931.303
2009-01-28 14:40:00,21.7,21.73,21.67,21.72,39493.8117090808,11.2912,11.3068,11.2756,11.3016,39493.8117
2009-01-28 14:45:00,21.71,21.73,21.64,21.69,57015.71408705327,11.2964,11.3068,11.26,11.286,57015.7141
2009-01-28 14:50:00,21.69,21.7,21.61,21.62,46446.94757335559,11.286,11.2912,11.2444,11.2496,46446.9476
2009-01-28 14:55:00,21.63,21.75,21.62,21.75,56876.65136976777,11.2548,11.3172,11.2496,11.3172,56876.6514
2009-01-28 15:00:00,21.75,21.82,21.7,21.72,60492.28201919066,11.3172,11.3536,11.2912,11.3016,60492.282
2009-01-28 15:05:00,21.7,21.73,21.54,21.59,99151.71742455848,11.2912,11.3068,11.2079,11.234,99151.7174
2009-01-28 15:10:00,21.58,21.61,21.54,21.54,92337.6442775692,11.2288,11.2444,11.2079,11.2079,92337.6443
2009-01-28 15:15:00,21.54,21.64,21.53,21.62,85662.63384786539,11.2079,11.26,11.2027,11.2496,85662.6338
2009-01-28 15:20:00,21.62,21.64,21.52,21.55,116812.68251981644,11.2496,11.26,11.1975,11.2131,116812.6825
2009-01-28 15:25:00,21.55,21.58,21.5,21.54,97900.15296898902,11.2131,11.2288,11.1871,11.2079,97900.153
2009-01-28 15:30:00,21.54,21.56,21.5,21.55,90807.95438742872,11.2079,11.2184,11.1871,11.2131,90807.9544
2009-01-28 15:35:00,21.54,21.62,21.53,21.62,115839.24349881796,11.2079,11.2496,11.2027,11.2496,115839.2435
2009-01-28 15:40:00,21.62,21.67,21.59,21.64,195104.99235155052,11.2496,11.2756,11.234,11.26,195104.9924
2009-01-28 15:45:00,21.64,21.72,21.61,21.72,157279.93324989572,11.26,11.3016,11.2444,11.3016,157279.9332
2009-01-28 15:50:00,21.72,21.75,21.63,21.68,287025.4484772633,11.3016,11.3172,11.2548,11.2808,287025.4485
2009-01-28 15:55:00,21.69,21.75,21.68,21.71,233903.4904742039,11.286,11.3172,11.2808,11.2964,233903.4905
2009-01-29 09:30:00,21.52,21.67,21.49,21.59,108607.9821999722,11.1975,11.2756,11.1819,11.234,108607.9822
2009-01-29 09:35:00,21.64,21.79,21.62,21.67,52982.89528577389,11.26,11.338,11.2496,11.2756,52982.8953
2009-01-29 09:40:00,21.67,21.69,21.57,21.62,38520.37268808233,11.2756,11.286,11.2236,11.2496,38520.3727
2009-01-29 09:45:00,21.62,21.67,21.62,21.63,23084.4110693923,11.2496,11.2756,11.2496,11.2548,23084.4111
2009-01-29 09:50:00,21.62,21.65,21.51,21.57,18773.46683354193,11.2496,11.2652,11.1923,11.2236,18773.4668
2009-01-29 09:55:00,21.57,21.57,21.52,21.55,33792.24030037547,11.2236,11.2236,11.1975,11.2131,33792.2403
2009-01-29 10:00:00,21.55,21.56,21.47,21.51,50201.640940063975,11.2131,11.2184,11.1715,11.1923,50201.6409
2009-01-29 10:05:00,21.52,21.57,21.48,21.49,26282.8535669587,11.1975,11.2236,11.1767,11.1819,26282.8536
2009-01-29 10:10:00,21.48,21.57,21.42,21.57,32123.48769294952,11.1767,11.2236,11.1455,11.2236,32123.4877
2009-01-29 10:15:00,21.57,21.57,21.53,21.57,25726.60269781672,11.2236,11.2236,11.2027,11.2236,25726.6027
2009-01-29 10:20:00,21.56,21.57,21.49,21.54,49506.327353636494,11.2184,11.2236,11.1819,11.2079,49506.3274
2009-01-29 10:25:00,21.54,21.59,21.53,21.57,51731.33083020442,11.2079,11.234,11.2027,11.2236,51731.3308
2009-01-29 10:30:00,21.57,21.57,21.48,21.49,56876.65136976777,11.2236,11.2236,11.1767,11.1819,56876.6514
2009-01-29 10:35:00,21.5,21.57,21.49,21.57,28507.85704352664,11.1871,11.2236,11.1819,11.2236,28507.857
2009-01-29 10:40:00,21.56,21.57,21.5,21.55,94006.39688499512,11.2184,11.2236,11.1871,11.2131,94006.3969
2009-01-29 10:45:00,21.54,21.57,21.54,21.55,59657.90571547768,11.2079,11.2236,11.2079,11.2131,59657.9057
2009-01-29 10:50:00,21.56,21.64,21.55,21.62,71895.42483660132,11.2184,11.26,11.2131,11.2496,71895.4248
2009-01-29 10:55:00,21.62,21.71,21.61,21.7,48393.82561535253,11.2496,11.2964,11.2444,11.2912,48393.8256
2009-01-29 11:00:00,21.69,21.7,21.63,21.64,48671.95104992352,11.286,11.2912,11.2548,11.26,48671.951
2009-01-29 11:05:00,21.64,21.7,21.63,21.65,59240.7175636212,11.26,11.2912,11.2548,11.2652,59240.7176
2009-01-29 11:10:00,21.66,21.7,21.62,21.7,44082.88137950216,11.2704,11.2912,11.2496,11.2912,44082.8814
2009-01-29 11:15:00,21.69,21.72,21.65,21.67,25726.60269781672,11.286,11.3016,11.2652,11.2756,25726.6027
2009-01-29 11:20:00,21.66,21.67,21.64,21.66,17104.71422611598,11.2704,11.2756,11.26,11.2704,17104.7142
2009-01-29 11:25:00,21.66,21.67,21.59,21.59,19468.780419969407,11.2704,11.2756,11.234,11.234,19468.7804
2009-01-29 11:30:00,21.58,21.59,21.57,21.59,32123.48769294952,11.2288,11.234,11.2236,11.234,32123.4877
2009-01-29 11:35:00,21.59,21.62,21.54,21.54,117786.12154081491,11.234,11.2496,11.2079,11.2079,117786.1215
2009-01-29 11:40:00,21.55,21.57,21.52,21.52,26421.916284244195,11.2131,11.2236,11.1975,11.1975,26421.9163
2009-01-29 11:45:00,21.52,21.52,21.47,21.5,49228.20191906551,11.1975,11.1975,11.1715,11.1871,49228.2019
2009-01-29 11:50:00,21.49,21.52,21.47,21.5,27951.60617438465,11.1819,11.1975,11.1715,11.1871,27951.6062
2009-01-29 11:55:00,21.5,21.52,21.49,21.52,19607.843137254906,11.1871,11.1975,11.1819,11.1975,19607.8431
2009-01-29 12:00:00,21.51,21.51,21.4,21.41,26004.72813238771,11.1923,11.1923,11.1351,11.1403,26004.7281
2009-01-29 12:05:00,21.41,21.42,21.4,21.42,18773.46683354193,11.1403,11.1455,11.1351,11.1455,18773.4668
2009-01-29 12:10:00,21.42,21.47,21.42,21.46,19468.780419969407,11.1455,11.1715,11.1455,11.1663,19468.7804
2009-01-29 12:15:00,21.46,21.49,21.45,21.48,21693.78389653734,11.1663,11.1819,11.1611,11.1767,21693.7839
2009-01-29 12:20:00,21.48,21.52,21.48,21.5,29203.17062995411,11.1767,11.1975,11.1767,11.1871,29203.1706
2009-01-29 12:25:00,21.5,21.53,21.48,21.49,30871.923237380062,11.1871,11.2027,11.1767,11.1819,30871.9232
2009-01-29 12:30:00,21.49,21.49,21.46,21.47,50618.82909192046,11.1819,11.1819,11.1663,11.1715,50618.8291
2009-01-29 12:35:00,21.46,21.47,21.39,21.4,51870.39354748992,11.1663,11.1715,11.1299,11.1351,51870.3935
2009-01-29 12:40:00,21.4,21.4,21.32,21.34,77179.80809345015,11.1351,11.1351,11.0935,11.1039,77179.8081
2009-01-29 12:45:00,21.34,21.38,21.34,21.36,16826.58879154499,11.1039,11.1247,11.1039,11.1143,16826.5888
2009-01-29 12:50:00,21.36,21.37,21.34,21.36,27117.22987067168,11.1143,11.1195,11.1039,11.1143,27117.2299
2009-01-29 12:55:00,21.36,21.36,21.26,21.29,41857.87790293423,11.1143,11.1143,11.0623,11.0779,41857.8779
2009-01-29 13:00:00,21.28,21.29,21.24,21.29,27951.60617438465,11.0727,11.0779,11.0518,11.0779,27951.6062
2009-01-29 13:05:00,21.28,21.32,21.28,21.31,17800.02781254346,11.0727,11.0935,11.0727,11.0883,17800.0278
2009-01-29 13:10:00,21.31,21.35,21.31,21.34,19051.59226811292,11.0883,11.1091,11.0883,11.1039,19051.5923
2009-01-29 13:15:00,21.34,21.4,21.34,21.39,52843.83256848839,11.1039,11.1351,11.1039,11.1299,52843.8326
2009-01-29 13:20:00,21.39,21.46,21.38,21.44,129328.32707551109,11.1299,11.1663,11.1247,11.1559,129328.3271
2009-01-29 13:25:00,21.45,21.5,21.43,21.43,47837.57474621054,11.1611,11.1871,11.1507,11.1507,47837.5747
2009-01-29 13:30:00,21.44,21.44,21.39,21.41,39771.93714365179,11.1559,11.1559,11.1299,11.1403,39771.9371
2009-01-29 13:35:00,21.41,21.42,21.36,21.37,20581.28215825337,11.1403,11.1455,11.1143,11.1195,20581.2822
2009-01-29 13:40:00,21.37,21.44,21.37,21.41,44221.94409678766,11.1195,11.1559,11.1195,11.1403,44221.9441
2009-01-29 13:45:00,21.41,21.42,21.39,21.39,24614.100959532752,11.1403,11.1455,11.1299,11.1299,24614.101
2009-01-29 13:50:00,21.39,21.4,21.34,21.37,65359.47712418301,11.1299,11.1351,11.1039,11.1195,65359.4771
2009-01-29 13:55:00,21.37,21.45,21.36,21.44,32401.613127520515,11.1195,11.1611,11.1143,11.1559,32401.6131
2009-01-29 14:00:00,21.44,21.47,21.41,21.44,36017.243776943404,11.1559,11.1715,11.1403,11.1559,36017.2438
2009-01-29 14:05:00,21.44,21.51,21.44,21.46,38103.18453622584,11.1559,11.1923,11.1559,11.1663,38103.1845
2009-01-29 14:10:00,21.47,21.49,21.45,21.49,22110.97204839383,11.1715,11.1819,11.1611,11.1819,22110.972
2009-01-29 14:15:00,21.48,21.53,21.47,21.53,34626.61660408845,11.1767,11.2027,11.1715,11.2027,34626.6166
2009-01-29 14:20:00,21.53,21.55,21.5,21.51,82325.12863301349,11.2027,11.2131,11.1871,11.1923,82325.1286
2009-01-29 14:25:00,21.52,21.52,21.48,21.52,86775.13558614936,11.1975,11.1975,11.1767,11.1975,86775.1356
2009-01-29 14:30:00,21.52,21.53,21.48,21.49,95397.0240578501,11.1975,11.2027,11.1767,11.1819,95397.0241
2009-01-29 14:35:00,21.5,21.52,21.44,21.48,110972.04839382562,11.1871,11.1975,11.1559,11.1767,110972.0484
2009-01-29 14:40:00,21.47,21.55,21.47,21.54,57571.96495619525,11.1715,11.2131,11.1715,11.2079,57571.965
2009-01-29 14:45:00,21.54,21.54,21.46,21.49,32818.801279377,11.2079,11.2079,11.1663,11.1819,32818.8013
2009-01-29 14:50:00,21.48,21.49,21.47,21.49,27256.29258795717,11.1767,11.1819,11.1715,11.1819,27256.2926
2009-01-29 14:55:00,21.49,21.5,21.41,21.46,56042.2750660548,11.1819,11.1871,11.1403,11.1663,56042.2751
2009-01-29 15:00:00,21.46,21.57,21.45,21.55,58545.40397719372,11.1663,11.2236,11.1611,11.2131,58545.404
2009-01-29 15:05:00,21.56,21.56,21.51,21.54,50340.70365734947,11.2184,11.2184,11.1923,11.2079,50340.7037
2009-01-29 15:10:00,21.55,21.57,21.49,21.51,59657.90571547768,11.2131,11.2236,11.1819,11.1923,59657.9057
2009-01-29 15:15:00,21.52,21.53,21.48,21.52,53261.02072034488,11.1975,11.2027,11.1767,11.1975,53261.0207
2009-01-29 15:20:00,21.52,21.53,21.41,21.42,72312.6129884578,11.1975,11.2027,11.1403,11.1455,72312.613
2009-01-29 15:25:00,21.42,21.47,21.4,21.47,66054.7907106105,11.1455,11.1715,11.1351,11.1715,66054.7907
2009-01-29 15:30:00,21.47,21.47,21.31,21.31,90251.70351828675,11.1715,11.1715,11.0883,11.0883,90251.7035
2009-01-29 15:35:00,21.31,21.34,21.25,21.25,218745.65429008484,11.0883,11.1039,11.057,11.057,218745.6543
2009-01-29 15:40:00,21.26,21.3,21.18,21.2,326658.3229036296,11.0623,11.0831,11.0206,11.031,326658.3229
2009-01-29 15:45:00,21.2,21.24,21.18,21.21,149770.5465164789,11.031,11.0518,11.0206,11.0362,149770.5465
2009-01-29 15:50:00,21.21,21.31,21.21,21.28,174801.8356278682,11.0362,11.0883,11.0362,11.0727,174801.8356
2009-01-29 15:55:00,21.28,21.3,21.25,21.25,271311.3614240023,11.0727,11.0831,11.057,11.057,271311.3614
2009-01-30 09:30:00,21.3,21.31,21.13,21.13,101376.72090112642,11.0831,11.0883,10.9946,10.9946,101376.7209
2009-01-30 09:35:00,21.13,21.21,21.1,21.11,70365.73494646086,10.9946,11.0362,10.979,10.9842,70365.7349
2009-01-30 09:40:00,21.11,21.14,21.06,21.09,47837.57474621054,10.9842,10.9998,10.9582,10.9738,47837.5747
2009-01-30 09:45:00,21.1,21.13,21.07,21.07,37546.93366708386,10.979,10.9946,10.9634,10.9634,37546.9337
2009-01-30 09:50:00,21.08,21.11,21.03,21.04,43248.50507578919,10.9686,10.9842,10.9426,10.9478,43248.5051
2009-01-30 09:55:00,21.03,21.14,20.83,20.83,88582.9509108608,10.9426,10.9998,10.8385,10.8385,88582.9509
2009-01-30 10:00:00,20.83,20.86,20.79,20.83,102489.22263941038,10.8385,10.8541,10.8177,10.8385,102489.2226
2009-01-30 10:05:00,20.83,20.91,20.83,20.89,47420.38659435406,10.8385,10.8801,10.8385,10.8697,47420.3866
2009-01-30 10:10:00,20.89,20.89,20.8,20.81,95536.0867751356,10.8697,10.8697,10.8229,10.8281,95536.0868
2009-01-30 10:15:00,20.82,20.84,20.7,20.72,73842.30287859826,10.8333,10.8437,10.7709,10.7813,73842.3029
2009-01-30 10:20:00,20.72,20.8,20.72,20.72,33375.05214851898,10.7813,10.8229,10.7813,10.7813,33375.0521
2009-01-30 10:25:00,20.72,20.76,20.67,20.68,37129.74551522737,10.7813,10.8021,10.7553,10.7605,37129.7455
2009-01-30 10:30:00,20.69,20.69,20.57,20.62,53121.958003059386,10.7657,10.7657,10.7032,10.7292,53121.958
2009-01-30 10:35:00,20.62,20.72,20.62,20.68,60909.47017104715,10.7292,10.7813,10.7292,10.7605,60909.4702
2009-01-30 10:40:00,20.69,20.7,20.65,20.65,24335.97552496176,10.7657,10.7709,10.7449,10.7449,24335.9755
2009-01-30 10:45:00,20.65,20.67,20.64,20.66,29342.23334723961,10.7449,10.7553,10.7396,10.7501,29342.2333
2009-01-30 10:50:00,20.66,20.67,20.6,20.65,54929.77332777083,10.7501,10.7553,10.7188,10.7449,54929.7733
2009-01-30 10:55:00,20.65,20.71,20.65,20.7,33375.05214851898,10.7449,10.7761,10.7449,10.7709,33375.0521
2009-01-30 11:00:00,20.7,20.72,20.67,20.72,64664.163537755536,10.7709,10.7813,10.7553,10.7813,64664.1635
2009-01-30 11:05:00,20.71,20.78,20.7,20.73,76762.61994159367,10.7761,10.8125,10.7709,10.7865,76762.6199
2009-01-30 11:10:00,20.73,20.76,20.67,20.68,60770.40745376165,10.7865,10.8021,10.7553,10.7605,60770.4075
2009-01-30 11:15:00,20.68,20.69,20.57,20.58,50201.640940063975,10.7605,10.7657,10.7032,10.7084,50201.6409
2009-01-30 11:20:00,20.58,20.6,20.54,20.56,45195.38311778613,10.7084,10.7188,10.6876,10.698,45195.3831
2009-01-30 11:25:00,20.56,20.57,20.51,20.52,64246.97538589904,10.698,10.7032,10.672,10.6772,64246.9754
2009-01-30 11:30:00,20.52,20.55,20.52,20.54,48254.76289806704,10.6772,10.6928,10.6772,10.6876,48254.7629
2009-01-30 11:35:00,20.55,20.55,20.49,20.52,74954.80461688222,10.6928,10.6928,10.6616,10.6772,74954.8046
2009-01-30 11:40:00,20.52,20.54,20.49,20.49,55903.2123487693,10.6772,10.6876,10.6616,10.6616,55903.2123
2009-01-30 11:45:00,20.49,20.52,20.48,20.5,82603.2540675845,10.6616,10.6772,10.6564,10.6668,82603.2541
2009-01-30 11:50:00,20.5,20.5,20.47,20.47,52565.7071339174,10.6668,10.6668,10.6512,10.6512,52565.7071
2009-01-30 11:55:00,20.47,20.48,20.42,20.43,60631.34473647615,10.6512,10.6564,10.6252,10.6304,60631.3447
2009-01-30 12:00:00,20.43,20.48,20.42,20.44,141009.59532749272,10.6304,10.6564,10.6252,10.6356,141009.5953
2009-01-30 12:05:00,20.44,20.53,20.43,20.53,41162.564316506745,10.6356,10.6824,10.6304,10.6824,41162.5643
2009-01-30 12:10:00,20.52,20.61,20.52,20.6,33653.17758308998,10.6772,10.724,10.6772,10.7188,33653.1776
2009-01-30 12:15:00,20.6,20.62,20.59,20.62,17660.96509525796,10.7188,10.7292,10.7136,10.7292,17660.9651
2009-01-30 12:20:00,20.62,20.66,20.6,20.65,36295.36921151439,10.7292,10.7501,10.7188,10.7449,36295.3692
2009-01-30 12:25:00,20.63,20.65,20.61,20.62,65776.6652760395,10.7344,10.7449,10.724,10.7292,65776.6653
2009-01-30 12:30:00,20.62,20.65,20.62,20.65,23501.599221248784,10.7292,10.7449,10.7292,10.7449,23501.5992
2009-01-30 12:35:00,20.65,20.7,20.65,20.7,21971.90933110833,10.7449,10.7709,10.7449,10.7709,21971.9093
2009-01-30 12:40:00,20.7,20.72,20.7,20.7,18078.15324711445,10.7709,10.7813,10.7709,10.7709,18078.1532
2009-01-30 12:45:00,20.7,20.75,20.7,20.74,29759.421499096094,10.7709,10.7969,10.7709,10.7917,29759.4215
2009-01-30 12:50:00,20.74,20.76,20.73,20.76,29898.484216381592,10.7917,10.8021,10.7865,10.8021,29898.4842
2009-01-30 12:55:00,20.76,20.77,20.72,20.75,123348.63023223476,10.8021,10.8073,10.7813,10.7969,123348.6302
2009-01-30 13:00:00,20.75,20.84,20.75,20.83,60770.40745376165,10.7969,10.8437,10.7969,10.8385,60770.4075
2009-01-30 13:05:00,20.83,20.9,20.83,20.86,155193.99249061328,10.8385,10.8749,10.8385,10.8541,155193.9925
2009-01-30 13:10:00,20.86,20.87,20.82,20.85,45334.44583507162,10.8541,10.8593,10.8333,10.8489,45334.4458
2009-01-30 13:15:00,20.85,20.85,20.8,20.85,54512.58517591434,10.8489,10.8489,10.8229,10.8489,54512.5852
2009-01-30 13:20:00,20.85,20.85,20.81,20.83,47003.19844249757,10.8489,10.8489,10.8281,10.8385,47003.1984
2009-01-30 13:25:00,20.83,20.83,20.65,20.71,123904.88110137673,10.8385,10.8385,10.7449,10.7761,123904.8811
2009-01-30 13:30:00,20.71,20.71,20.62,20.7,84550.13210958143,10.7761,10.7761,10.7292,10.7709,84550.1321
2009-01-30 13:35:00,20.7,20.7,20.58,20.61,52148.51898206092,10.7709,10.7709,10.7084,10.724,52148.519
2009-01-30 13:40:00,20.6,20.65,20.55,20.63,49923.51550549298,10.7188,10.7449,10.6928,10.7344,49923.5155
2009-01-30 13:45:00,20.63,20.67,20.6,20.65,39493.8117090808,10.7344,10.7553,10.7188,10.7449,39493.8117
2009-01-30 13:50:00,20.65,20.69,20.63,20.67,41023.50159922125,10.7449,10.7657,10.7344,10.7553,41023.5016
2009-01-30 13:55:00,20.66,20.76,20.65,20.74,51175.079961062445,10.7501,10.8021,10.7449,10.7917,51175.08
2009-01-30 14:00:00,20.73,20.81,20.73,20.78,59657.90571547768,10.7865,10.8281,10.7865,10.8125,59657.9057
2009-01-30 14:05:00,20.79,20.8,20.7,20.71,101098.59546655545,10.8177,10.8229,10.7709,10.7761,101098.5955
2009-01-30 14:10:00,20.71,20.77,20.67,20.75,44361.00681407315,10.7761,10.8073,10.7553,10.7969,44361.0068
2009-01-30 14:15:00,20.75,20.75,20.7,20.75,28229.73160895564,10.7969,10.7969,10.7709,10.7969,28229.7316
2009-01-30 14:20:00,20.75,20.8,20.75,20.78,40606.313447364766,10.7969,10.8229,10.7969,10.8125,40606.3134
2009-01-30 14:25:00,20.78,20.9,20.77,20.85,96926.71394799056,10.8125,10.8749,10.8073,10.8489,96926.7139
2009-01-30 14:30:00,20.85,20.88,20.77,20.8,72451.6757057433,10.8489,10.8645,10.8073,10.8229,72451.6757
2009-01-30 14:35:00,20.8,20.83,20.77,20.77,31567.23682380754,10.8229,10.8385,10.8073,10.8073,31567.2368
2009-01-30 14:40:00,20.77,20.77,20.72,20.72,40467.25073007927,10.8073,10.8073,10.7813,10.7813,40467.2507
2009-01-30 14:45:00,20.72,20.75,20.7,20.72,25448.477263245724,10.7813,10.7969,10.7709,10.7813,25448.4773
2009-01-30 14:50:00,20.74,20.75,20.69,20.7,25309.41454596023,10.7917,10.7969,10.7657,10.7709,25309.4145
2009-01-30 14:55:00,20.69,20.78,20.68,20.76,40606.313447364766,10.7657,10.8125,10.7605,10.8021,40606.3134
2009-01-30 15:00:00,20.77,20.83,20.72,20.72,70365.73494646086,10.8073,10.8385,10.7813,10.7813,70365.7349
2009-01-30 15:05:00,20.71,20.77,20.7,20.72,82603.2540675845,10.7761,10.8073,10.7709,10.7813,82603.2541
2009-01-30 15:10:00,20.72,20.78,20.7,20.75,93589.20873313866,10.7813,10.8125,10.7709,10.7969,93589.2087
2009-01-30 15:15:00,20.74,20.77,20.61,20.62,85106.38297872341,10.7917,10.8073,10.724,10.7292,85106.383
2009-01-30 15:20:00,20.62,20.65,20.56,20.62,91781.3934084272,10.7292,10.7449,10.698,10.7292,91781.3934
2009-01-30 15:25:00,20.62,20.68,20.54,20.54,140870.5326102072,10.7292,10.7605,10.6876,10.6876,140870.5326
2009-01-30 15:30:00,20.54,20.57,20.49,20.54,148101.793909053,10.6876,10.7032,10.6616,10.6876,148101.7939
2009-01-30 15:35:00,20.54,20.57,20.49,20.51,139062.71728549578,10.6876,10.7032,10.6616,10.672,139062.7173
2009-01-30 15:40:00,20.52,20.64,20.5,20.6,301766.09650952584,10.6772,10.7396,10.6668,10.7188,301766.0965
2009-01-30 15:45:00,20.61,20.67,20.52,20.59,268530.10707829235,10.724,10.7553,10.6772,10.7136,268530.1071
2009-01-30 15:50:00,20.6,20.62,20.56,20.57,184814.35127242387,10.7188,10.7292,10.698,10.7032,184814.3513
2009-01-30 15:55:00,20.57,20.59,20.51,20.59,285495.75858712284,10.7032,10.7136,10.672,10.7136,285495.7586
2009-02-02 09:30:00,20.29,20.31,20.08,20.24,191767.48713669868,10.5575,10.5679,10.4483,10.5315,191767.4871
2009-02-02 09:35:00,20.08,20.14,19.98,20.1,234042.5531914894,10.4483,10.4795,10.3962,10.4587,234042.5532
2009-02-02 09:40:00,20.13,20.17,20.07,20.12,254067.5844806008,10.4743,10.4951,10.4431,10.4691,254067.5845
2009-02-02 09:45:00,20.12,20.13,19.98,20.04,93032.95786399666,10.4691,10.4743,10.3962,10.4274,93032.9579
2009-02-02 09:50:00,20.05,20.13,20.04,20.06,138923.65456821027,10.4327,10.4743,10.4274,10.4379,138923.6546
2009-02-02 09:55:00,20.08,20.08,20.01,20.03,71478.23668474483,10.4483,10.4483,10.4118,10.4222,71478.2367
2009-02-02 10:00:00,20.03,20.13,20.01,20.12,153664.30260047282,10.4222,10.4743,10.4118,10.4691,153664.3026
2009-02-02 10:05:00,20.13,20.21,20.12,20.16,203726.8808232513,10.4743,10.5159,10.4691,10.4899,203726.8808
2009-02-02 10:10:00,20.16,20.19,20.11,20.16,102767.34807398135,10.4899,10.5055,10.4639,10.4899,102767.3481
2009-02-02 10:15:00,20.17,20.21,20.11,20.16,184119.0376859964,10.4951,10.5159,10.4639,10.4899,184119.0377
2009-02-02 10:20:00,20.16,20.19,20.14,20.16,185509.6648588513,10.4899,10.5055,10.4795,10.4899,185509.6649
2009-02-02 10:25:00,20.16,20.16,20.08,20.1,114309.55360867752,10.4899,10.4899,10.4483,10.4587,114309.5536
2009-02-02 10:30:00,20.09,20.1,19.96,20.01,118898.62327909889,10.4535,10.4587,10.3858,10.4118,118898.6233
2009-02-02 10:35:00,20.01,20.1,19.98,20.01,128215.8253372271,10.4118,10.4587,10.3962,10.4118,128215.8253
2009-02-02 10:40:00,20.01,20.01,19.92,19.93,96509.52579613408,10.4118,10.4118,10.365,10.3702,96509.5258
2009-02-02 10:45:00,19.92,19.95,19.85,19.95,140592.4071756362,10.365,10.3806,10.3286,10.3806,140592.4072
2009-02-02 10:50:00,19.95,19.96,19.88,19.9,71756.36211931582,10.3806,10.3858,10.3442,10.3546,71756.3621
2009-02-02 10:55:00,19.9,19.99,19.9,19.94,63968.849951328055,10.3546,10.4014,10.3546,10.3754,63968.85
2009-02-02 11:00:00,19.94,19.96,19.87,19.88,80934.50146015854,10.3754,10.3858,10.339,10.3442,80934.5015
2009-02-02 11:05:00,19.87,19.87,19.83,19.86,58962.59212905021,10.339,10.339,10.3182,10.3338,58962.5921
2009-02-02 11:10:00,19.85,19.88,19.83,19.85,61465.72104018913,10.3286,10.3442,10.3182,10.3286,61465.721
2009-02-02 11:15:00,19.85,19.96,19.85,19.95,68140.73146989293,10.3286,10.3858,10.3286,10.3806,68140.7315
2009-02-02 11:20:00,19.94,19.96,19.92,19.93,52426.64441663191,10.3754,10.3858,10.365,10.3702,52426.6444
2009-02-02 11:25:00,19.93,19.94,19.9,19.92,64107.91266861355,10.3702,10.3754,10.3546,10.365,64107.9127
2009-02-02 11:30:00,19.92,20.03,19.91,20.02,97343.90209984704,10.365,10.4222,10.3598,10.417,97343.9021
2009-02-02 11:35:00,20.02,20.03,19.96,19.97,86775.13558614936,10.417,10.4222,10.3858,10.391,86775.1356
2009-02-02 11:40:00,19.96,19.97,19.89,19.92,109025.17035182868,10.3858,10.391,10.3494,10.365,109025.1704
2009-02-02 11:45:00,19.91,20.01,19.9,20.01,80795.43874287304,10.3598,10.4118,10.3546,10.4118,80795.4387
2009-02-02 11:50:00,20.0,20.04,19.96,19.99,155333.05520789878,10.4066,10.4274,10.3858,10.4014,155333.0552
2009-02-02 11:55:00,19.99,20.02,19.96,19.98,115282.992629676,10.4014,10.417,10.3858,10.3962,115282.9926
2009-02-02 12:00:00,19.98,20.11,19.98,20.05,100681.40731469894,10.3962,10.4639,10.3962,10.4327,100681.4073
2009-02-02 12:05:00,20.05,20.06,19.98,20.01,187873.7310527048,10.4327,10.4379,10.3962,10.4118,187873.7311
2009-02-02 12:10:00,20.01,20.08,20.01,20.06,65359.47712418301,10.4118,10.4483,10.4118,10.4379,65359.4771
2009-02-02 12:15:00,20.06,20.11,20.03,20.09,41301.62703379225,10.4379,10.4639,10.4222,10.4535,41301.627
2009-02-02 12:20:00,20.09,20.11,20.05,20.05,51314.14267834794,10.4535,10.4639,10.4327,10.4327,51314.1427
2009-02-02 12:25:00,20.04,20.07,19.99,20.01,95675.14949242109,10.4274,10.4431,10.4014,10.4118,95675.1495
2009-02-02 12:30:00,20.01,20.07,20.01,20.06,78153.24711444862,10.4118,10.4431,10.4118,10.4379,78153.2471
2009-02-02 12:35:00,20.05,20.09,20.03,20.08,89139.20178000278,10.4327,10.4535,10.4222,10.4483,89139.2018
2009-02-02 12:40:00,20.09,20.09,20.03,20.07,194409.6787651231,10.4535,10.4535,10.4222,10.4431,194409.6788
2009-02-02 12:45:00,20.08,20.11,20.03,20.03,94979.8359059936,10.4483,10.4639,10.4222,10.4222,94979.8359
2009-02-02 12:50:00,20.04,20.04,19.98,20.03,56320.40050062579,10.4274,10.4274,10.3962,10.4222,56320.4005
2009-02-02 12:55:00,20.03,20.09,20.02,20.07,60353.21930190516,10.4222,10.4535,10.417,10.4431,60353.2193
2009-02-02 13:00:00,20.08,20.11,20.06,20.07,140453.34445835074,10.4483,10.4639,10.4379,10.4431,140453.3445
2009-02-02 13:05:00,20.07,20.07,19.99,20.01,63412.59908218607,10.4431,10.4431,10.4014,10.4118,63412.5991
2009-02-02 13:10:00,20.01,20.01,19.88,19.88,66332.91614518149,10.4118,10.4118,10.3442,10.3442,66332.9161
2009-02-02 13:15:00,19.87,19.88,19.82,19.84,65776.6652760395,10.339,10.3442,10.313,10.3234,65776.6653
2009-02-02 13:20:00,19.85,19.85,19.74,19.76,125156.4455569462,10.3286,10.3286,10.2713,10.2818,125156.4456
2009-02-02 13:25:00,19.77,19.83,19.75,19.8,66332.91614518149,10.287,10.3182,10.2766,10.3026,66332.9161
2009-02-02 13:30:00,19.8,19.9,19.8,19.89,100820.47003198444,10.3026,10.3546,10.3026,10.3494,100820.47
2009-02-02 13:35:00,19.9,19.91,19.85,19.88,66471.97886246697,10.3546,10.3598,10.3286,10.3442,66471.9789
2009-02-02 13:40:00,19.88,19.91,19.88,19.9,40467.25073007927,10.3442,10.3598,10.3442,10.3546,40467.2507
2009-02-02 13:45:00,19.9,19.93,19.89,19.92,51036.01724377695,10.3546,10.3702,10.3494,10.365,51036.0172
2009-02-02 13:50:00,19.92,19.92,19.83,19.85,63273.536364900574,10.365,10.365,10.3182,10.3286,63273.5364
2009-02-02 13:55:00,19.83,19.85,19.76,19.8,64803.22625504103,10.3182,10.3286,10.2818,10.3026,64803.2263
2009-02-02 14:00:00,19.8,19.84,19.78,19.83,120845.50132109584,10.3026,10.3234,10.2922,10.3182,120845.5013
2009-02-02 14:05:00,19.84,19.88,19.83,19.84,77875.12167987763,10.3234,10.3442,10.3182,10.3234,77875.1217
2009-02-02 14:10:00,19.85,19.88,19.82,19.86,55903.2123487693,10.3286,10.3442,10.313,10.3338,55903.2123
2009-02-02 14:15:00,19.85,19.91,19.85,19.89,57293.83952162426,10.3286,10.3598,10.3286,10.3494,57293.8395
2009-02-02 14:20:00,19.89,19.9,19.86,19.88,74815.74189959673,10.3494,10.3546,10.3338,10.3442,74815.7419
2009-02-02 14:25:00,19.88,19.94,19.85,19.92,83576.69308858296,10.3442,10.3754,10.3286,10.365,83576.6931
2009-02-02 14:30:00,19.92,19.95,19.9,19.92,59936.03115004868,10.365,10.3806,10.3546,10.365,59936.0312
2009-02-02 14:35:00,19.92,19.92,19.87,19.89,68557.91962174942,10.365,10.365,10.339,10.3494,68557.9196
2009-02-02 14:40:00,19.88,19.93,19.88,19.9,146711.16673619804,10.3442,10.3702,10.3442,10.3546,146711.1667
2009-02-02 14:45:00,19.9,19.92,19.84,19.85,73146.98929217078,10.3546,10.365,10.3234,10.3286,73146.9893
2009-02-02 14:50:00,19.85,19.85,19.81,19.85,72451.6757057433,10.3286,10.3286,10.3078,10.3286,72451.6757
2009-02-02 14:55:00,19.85,19.87,19.81,19.81,81629.81504658602,10.3286,10.339,10.3078,10.3078,81629.815
2009-02-02 15:00:00,19.81,19.91,19.78,19.9,78292.30983173412,10.3078,10.3598,10.2922,10.3546,78292.3098
2009-02-02 15:05:00,19.91,19.93,19.87,19.92,108468.9194826867,10.3598,10.3702,10.339,10.365,108468.9195
2009-02-02 15:10:00,19.92,19.93,19.86,19.92,139758.03087192326,10.365,10.3702,10.3338,10.365,139758.0309
2009-02-02 15:15:00,19.91,19.93,19.9,19.92,131275.205117508,10.3598,10.3702,10.3546,10.365,131275.2051
2009-02-02 15:20:00,19.91,19.93,19.88,19.89,192601.86344041163,10.3598,10.3702,10.3442,10.3494,192601.8634
2009-02-02 15:25:00,19.89,19.96,19.88,19.95,207342.5114726742,10.3494,10.3858,10.3442,10.3806,207342.5115
2009-02-02 15:30:00,19.95,20.14,19.95,20.06,291058.2672785426,10.3806,10.4795,10.3806,10.4379,291058.2673
2009-02-02 15:35:00,20.06,20.08,20.03,20.04,140175.21902377973,10.4379,10.4483,10.4222,10.4274,140175.219
2009-02-02 15:40:00,20.03,20.16,20.03,20.03,161590.87748574608,10.4222,10.4899,10.4222,10.4222,161590.8775
2009-02-02 15:45:00,20.03,20.07,19.98,20.02,166736.19802530942,10.4222,10.4431,10.3962,10.417,166736.198
2009-02-02 15:50:00,20.02,20.05,19.98,20.01,205673.75886524824,10.417,10.4327,10.3962,10.4118,205673.7589
2009-02-02 15:55:00,20.01,20.01,19.74,19.84,619385.3427895982,10.4118,10.4118,10.2713,10.3234,619385.3428
2009-02-03 09:30:00,19.9,20.11,19.76,19.89,73981.36559588375,10.3546,10.4639,10.2818,10.3494,73981.3656
2009-02-03 09:35:00,19.89,20.06,19.88,19.98,71478.23668474483,10.3494,10.4379,10.3442,10.3962,71478.2367
2009-02-03 09:40:00,19.98,19.99,19.8,19.81,65498.5398414685,10.3962,10.4014,10.3026,10.3078,65498.5398
2009-02-03 09:45:00,19.81,19.81,19.71,19.75,45612.57126964261,10.3078,10.3078,10.2557,10.2766,45612.5713
2009-02-03 09:50:00,19.77,19.79,19.65,19.7,45612.57126964261,10.287,10.2974,10.2245,10.2505,45612.5713
2009-02-03 09:55:00,19.7,19.72,19.64,19.64,35739.118342372414,10.2505,10.2609,10.2193,10.2193,35739.1183
2009-02-03 10:00:00,19.65,19.85,19.65,19.72,81351.68961201502,10.2245,10.3286,10.2245,10.2609,81351.6896
2009-02-03 10:05:00,19.73,19.9,19.73,19.89,74815.74189959673,10.2661,10.3546,10.2661,10.3494,74815.7419
2009-02-03 10:10:00,19.9,19.96,19.81,19.86,68418.85690446392,10.3546,10.3858,10.3078,10.3338,68418.8569
2009-02-03 10:15:00,19.85,19.93,19.81,19.83,113753.30273953556,10.3286,10.3702,10.3078,10.3182,113753.3027
2009-02-03 10:20:00,19.82,19.85,19.71,19.83,109998.60937282717,10.313,10.3286,10.2557,10.3182,109998.6094
2009-02-03 10:25:00,19.84,19.96,19.79,19.94,87331.38645529134,10.3234,10.3858,10.2974,10.3754,87331.3865
2009-02-03 10:30:00,19.93,20.01,19.93,19.98,82742.31678486998,10.3702,10.4118,10.3702,10.3962,82742.3168
2009-02-03 10:35:00,19.98,20.13,19.97,20.12,89834.51536643026,10.3962,10.4743,10.391,10.4691,89834.5154
2009-02-03 10:40:00,20.12,20.19,20.05,20.18,114309.55360867752,10.4691,10.5055,10.4327,10.5003,114309.5536
2009-02-03 10:45:00,20.18,20.29,20.18,20.24,176887.77638715063,10.5003,10.5575,10.5003,10.5315,176887.7764
2009-02-03 10:50:00,20.24,20.27,20.24,20.26,104157.97524683631,10.5315,10.5471,10.5315,10.5419,104157.9752
2009-02-03 10:55:00,20.26,20.29,20.15,20.21,433736.6152134613,10.5419,10.5575,10.4847,10.5159,433736.6152
2009-02-03 11:00:00,20.2,20.23,20.16,20.22,63134.47364761508,10.5107,10.5263,10.4899,10.5211,63134.4736
2009-02-03 11:05:00,20.22,20.26,20.18,20.19,72034.48755388681,10.5211,10.5419,10.5003,10.5055,72034.4876
2009-02-03 11:10:00,20.2,20.26,20.11,20.12,95675.14949242109,10.5107,10.5419,10.4639,10.4691,95675.1495
2009-02-03 11:15:00,20.12,20.22,20.11,20.14,64107.91266861355,10.4691,10.5211,10.4639,10.4795,64107.9127
2009-02-03 11:20:00,20.14,20.33,20.14,20.31,115561.11806424698,10.4795,10.5783,10.4795,10.5679,115561.1181
2009-02-03 11:25:00,20.31,20.36,20.24,20.28,129050.20164094008,10.5679,10.594,10.5315,10.5523,129050.2016
2009-02-03 11:30:00,20.28,20.33,20.27,20.28,36573.49464608539,10.5523,10.5783,10.5471,10.5523,36573.4946
2009-02-03 11:35:00,20.28,20.28,20.16,20.16,48393.82561535253,10.5523,10.5523,10.4899,10.4899,48393.8256
2009-02-03 11:40:00,20.16,20.19,20.14,20.17,56737.58865248227,10.4899,10.5055,10.4795,10.4951,56737.5887
2009-02-03 11:45:00,20.17,20.26,20.16,20.26,66889.16701432347,10.4951,10.5419,10.4899,10.5419,66889.167
2009-02-03 11:50:00,20.27,20.33,20.26,20.28,75511.0554860242,10.5471,10.5783,10.5419,10.5523,75511.0555
2009-02-03 11:55:00,20.29,20.31,20.25,20.29,48393.82561535253,10.5575,10.5679,10.5367,10.5575,48393.8256
2009-02-03 12:00:00,20.29,20.29,20.27,20.29,55207.89876234182,10.5575,10.5575,10.5471,10.5575,55207.8988
2009-02-03 12:05:00,20.29,20.31,20.25,20.26,66889.16701432347,10.5575,10.5679,10.5367,10.5419,66889.167
2009-02-03 12:10:00,20.25,20.26,20.21,20.26,52148.51898206092,10.5367,10.5419,10.5159,10.5419,52148.519
2009-02-03 12:15:00,20.26,20.31,20.12,20.14,88443.88819357532,10.5419,10.5679,10.4691,10.4795,88443.8882
2009-02-03 12:20:00,20.13,20.13,20.02,20.04,74120.42831316925,10.4743,10.4743,10.417,10.4274,74120.4283
2009-02-03 12:25:00,20.05,20.08,20.03,20.07,51453.20539563344,10.4327,10.4483,10.4222,10.4431,51453.2054
2009-02-03 12:30:00,20.07,20.13,20.07,20.13,61326.65832290363,10.4431,10.4743,10.4431,10.4743,61326.6583
2009-02-03 12:35:00,20.13,20.16,20.09,20.12,58128.21582533723,10.4743,10.4899,10.4535,10.4691,58128.2158
2009-02-03 12:40:00,20.12,20.21,20.1,20.2,59796.968432763184,10.4691,10.5159,10.4587,10.5107,59796.9684
2009-02-03 12:45:00,20.21,20.25,20.2,20.22,62995.41093032959,10.5159,10.5367,10.5107,10.5211,62995.4109
2009-02-03 12:50:00,20.21,20.24,20.13,20.16,58962.59212905021,10.5159,10.5315,10.4743,10.4899,58962.5921
2009-02-03 12:55:00,20.17,20.22,20.08,20.08,58267.27854262273,10.4951,10.5211,10.4483,10.4483,58267.2785
2009-02-03 13:00:00,20.07,20.1,20.02,20.03,89834.51536643026,10.4431,10.4587,10.417,10.4222,89834.5154
2009-02-03 13:05:00,20.03,20.06,19.99,20.02,46864.13572521207,10.4222,10.4379,10.4014,10.417,46864.1357
2009-02-03 13:10:00,20.01,20.03,19.98,20.03,40189.12529550828,10.4118,10.4222,10.3962,10.4222,40189.1253
2009-02-03 13:15:00,20.03,20.07,20.03,20.06,38381.30997079684,10.4222,10.4431,10.4222,10.4379,38381.31
2009-02-03 13:20:00,20.06,20.08,20.06,20.06,44082.88137950216,10.4379,10.4483,10.4379,10.4379,44082.8814
2009-02-03 13:25:00,20.07,20.11,20.06,20.06,48393.82561535253,10.4431,10.4639,10.4379,10.4379,48393.8256
2009-02-03 13:30:00,20.06,20.12,20.06,20.11,46168.8221387846,10.4379,10.4691,10.4379,10.4639,46168.8221
2009-02-03 13:35:00,20.11,20.16,20.11,20.13,44082.88137950216,10.4639,10.4899,10.4639,10.4743,44082.8814
2009-02-03 13:40:00,20.14,20.16,20.08,20.11,63551.66179947156,10.4795,10.4899,10.4483,10.4639,63551.6618
2009-02-03 13:45:00,20.11,20.13,20.08,20.1,38937.560839938815,10.4639,10.4743,10.4483,10.4587,38937.5608
2009-02-03 13:50:00,20.09,20.1,20.05,20.08,44778.19496592964,10.4535,10.4587,10.4327,10.4483,44778.195
2009-02-03 13:55:00,20.08,20.15,20.08,20.11,86357.94743429287,10.4483,10.4847,10.4483,10.4639,86357.9474
2009-02-03 14:00:00,20.11,20.14,20.11,20.12,62856.34821304409,10.4639,10.4795,10.4639,10.4691,62856.3482
2009-02-03 14:05:00,20.12,20.21,20.12,20.21,76623.55722430817,10.4691,10.5159,10.4691,10.5159,76623.5572
2009-02-03 14:10:00,20.21,20.23,20.19,20.21,100681.40731469894,10.5159,10.5263,10.5055,10.5159,100681.4073
2009-02-03 14:15:00,20.21,20.21,20.16,20.18,102628.28535669588,10.5159,10.5159,10.4899,10.5003,102628.2854
2009-02-03 14:20:00,20.19,20.2,20.14,20.2,74815.74189959673,10.5055,10.5107,10.4795,10.5107,74815.7419
2009-02-03 14:25:00,20.21,20.21,20.11,20.13,109581.42122097066,10.5159,10.5159,10.4639,10.4743,109581.4212
2009-02-03 14:30:00,20.13,20.18,20.13,20.16,88582.9509108608,10.4743,10.5003,10.4743,10.4899,88582.9509
2009-02-03 14:35:00,20.17,20.18,20.16,20.16,67445.41788346544,10.4951,10.5003,10.4899,10.4899,67445.4179
2009-02-03 14:40:00,20.17,20.21,20.16,20.19,107773.60589625922,10.4951,10.5159,10.4899,10.5055,107773.6059
2009-02-03 14:45:00,20.2,20.23,20.19,20.2,188290.91920456127,10.5107,10.5263,10.5055,10.5107,188290.9192
2009-02-03 14:50:00,20.2,20.22,20.15,20.16,118898.62327909889,10.5107,10.5211,10.4847,10.4899,118898.6233
2009-02-03 14:55:00,20.15,20.19,20.13,20.18,80795.43874287304,10.4847,10.5055,10.4743,10.5003,80795.4387
2009-02-03 15:00:00,20.18,20.21,20.12,20.13,143373.66152134613,10.5003,10.5159,10.4691,10.4743,143373.6615
2009-02-03 15:05:00,20.13,20.3,20.13,20.3,148658.04477819498,10.4743,10.5627,10.4743,10.5627,148658.0448
2009-02-03 15:10:00,20.3,20.35,20.29,20.31,127242.38631622864,10.5627,10.5888,10.5575,10.5679,127242.3863
2009-02-03 15:15:00,20.31,20.34,20.29,20.31,111250.1738283966,10.5679,10.5835,10.5575,10.5679,111250.1738
2009-02-03 15:20:00,20.31,20.45,20.3,20.44,113336.11458767904,10.5679,10.6408,10.5627,10.6356,113336.1146
2009-02-03 15:25:00,20.44,20.47,20.42,20.46,174523.7101932972,10.6356,10.6512,10.6252,10.646,174523.7102
2009-02-03 15:30:00,20.46,20.48,20.34,20.34,157975.2468363232,10.646,10.6564,10.5835,10.5835,157975.2468
2009-02-03 15:35:00,20.34,20.34,20.25,20.28,139758.03087192326,10.5835,10.5835,10.5367,10.5523,139758.0309
2009-02-03 15:40:00,20.27,20.34,20.26,20.34,211653.45570852456,10.5471,10.5835,10.5419,10.5835,211653.4557
2009-02-03 15:45:00,20.34,20.43,20.32,20.33,262411.3475177305,10.5835,10.6304,10.5731,10.5783,262411.3475
2009-02-03 15:50:00,20.34,20.38,20.33,20.36,255736.33708802672,10.5835,10.6044,10.5783,10.594,255736.3371
2009-02-03 15:55:00,20.36,20.41,20.29,20.29,245306.63329161453,10.594,10.62,10.5575,10.5575,245306.6333
2009-02-04 09:30:00,19.85,20.31,19.85,20.19,443471.005423446,10.3286,10.5679,10.3286,10.5055,443471.0054
2009-02-04 09:35:00,20.2,20.5,20.13,20.21,319566.1243220693,10.5107,10.6668,10.4743,10.5159,319566.1243
2009-02-04 09:40:00,20.22,20.77,20.01,20.73,265887.9154498679,10.5211,10.8073,10.4118,10.7865,265887.9154
2009-02-04 09:45:00,20.73,21.0,20.5,20.59,271728.54957585875,10.7865,10.927,10.6668,10.7136,271728.5496
2009-02-04 09:50:00,20.59,20.59,20.25,20.31,180225.2816020025,10.7136,10.7136,10.5367,10.5679,180225.2816
2009-02-04 09:55:00,20.32,20.42,20.13,20.14,171464.3304130163,10.5731,10.6252,10.4743,10.4795,171464.3304
2009-02-04 10:00:00,20.14,20.4,20.14,20.27,128215.8253372271,10.4795,10.6148,10.4795,10.5471,128215.8253
2009-02-04 10:05:00,20.28,20.39,20.26,20.38,131692.3932693645,10.5523,10.6096,10.5419,10.6044,131692.3933
2009-02-04 10:10:00,20.38,20.52,20.35,20.52,72590.73842302879,10.6044,10.6772,10.5888,10.6772,72590.7384
2009-02-04 10:15:00,20.52,20.61,20.47,20.48,102211.0972048394,10.6772,10.724,10.6512,10.6564,102211.0972
2009-02-04 10:20:00,20.48,20.6,20.43,20.59,56459.46321791128,10.6564,10.7188,10.6304,10.7136,56459.4632
2009-02-04 10:25:00,20.59,20.85,20.57,20.83,197051.87039354752,10.7136,10.8489,10.7032,10.8385,197051.8704
2009-02-04 10:30:00,20.83,20.85,20.73,20.83,136142.40022250035,10.8385,10.8489,10.7865,10.8385,136142.4002
2009-02-04 10:35:00,20.84,20.85,20.57,20.57,155611.18064246976,10.8437,10.8489,10.7032,10.7032,155611.1806
2009-02-04 10:40:00,20.57,20.69,20.53,20.68,58406.34125990822,10.7032,10.7657,10.6824,10.7605,58406.3413
2009-02-04 10:45:00,20.67,20.71,20.59,20.65,83715.75580586845,10.7553,10.7761,10.7136,10.7449,83715.7558
2009-02-04 10:50:00,20.64,20.72,20.63,20.67,75232.93005145321,10.7396,10.7813,10.7344,10.7553,75232.9301
2009-02-04 10:55:00,20.66,20.82,20.66,20.76,67862.60603532194,10.7501,10.8333,10.7501,10.8021,67862.606
2009-02-04 11:00:00,20.75,20.75,20.63,20.64,48254.76289806704,10.7969,10.7969,10.7344,10.7396,48254.7629
2009-02-04 11:05:00,20.64,20.65,20.62,20.65,63690.724516757065,10.7396,10.7449,10.7292,10.7449,63690.7245
2009-02-04 11:10:00,20.65,20.65,20.6,20.63,98178.27840356002,10.7449,10.7449,10.7188,10.7344,98178.2784
2009-02-04 11:15:00,20.63,20.64,20.53,20.54,47976.63746349604,10.7344,10.7396,10.6824,10.6876,47976.6375
2009-02-04 11:20:00,20.54,20.54,20.47,20.5,63968.849951328055,10.6876,10.6876,10.6512,10.6668,63968.85
2009-02-04 11:25:00,20.5,20.55,20.42,20.44,83993.88124043944,10.6668,10.6928,10.6252,10.6356,83993.8812
2009-02-04 11:30:00,20.44,20.44,20.36,20.4,54373.522458628846,10.6356,10.6356,10.594,10.6148,54373.5225
2009-02-04 11:35:00,20.4,20.4,20.28,20.29,71895.42483660132,10.6148,10.6148,10.5523,10.5575,71895.4248
2009-02-04 11:40:00,20.29,20.34,20.23,20.33,47837.57474621054,10.5575,10.5835,10.5263,10.5783,47837.5747
2009-02-04 11:45:00,20.34,20.34,20.24,20.24,59936.03115004868,10.5835,10.5835,10.5315,10.5315,59936.0312
2009-02-04 11:50:00,20.24,20.28,20.23,20.25,48671.95104992352,10.5315,10.5523,10.5263,10.5367,48671.951
2009-02-04 11:55:00,20.25,20.25,20.16,20.2,61465.72104018913,10.5367,10.5367,10.4899,10.5107,61465.721
2009-02-04 12:00:00,20.19,20.3,20.19,20.27,50757.891809205954,10.5055,10.5627,10.5055,10.5471,50757.8918
2009-02-04 12:05:00,20.28,20.28,20.26,20.28,41857.87790293423,10.5523,10.5523,10.5419,10.5523,41857.8779
2009-02-04 12:10:00,20.28,20.28,20.23,20.23,31150.04867195105,10.5523,10.5523,10.5263,10.5263,31150.0487
2009-02-04 12:15:00,20.23,20.24,20.18,20.24,37685.99638436936,10.5263,10.5315,10.5003,10.5315,37685.9964
2009-02-04 12:20:00,20.24,20.24,20.2,20.2,33235.98943123349,10.5315,10.5315,10.5107,10.5107,33235.9894
2009-02-04 12:25:00,20.2,20.23,20.19,20.19,28925.04519538312,10.5107,10.5263,10.5055,10.5055,28925.0452
2009-02-04 12:30:00,20.19,20.24,20.19,20.22,77457.93352802114,10.5055,10.5315,10.5055,10.5211,77457.9335
2009-02-04 12:35:00,20.21,20.24,20.21,20.24,61326.65832290363,10.5159,10.5315,10.5159,10.5315,61326.6583
2009-02-04 12:40:00,20.24,20.26,20.22,20.24,56737.58865248227,10.5315,10.5419,10.5211,10.5315,56737.5887
2009-02-04 12:45:00,20.24,20.24,20.2,20.21,94006.39688499512,10.5315,10.5315,10.5107,10.5159,94006.3969
2009-02-04 12:50:00,20.21,20.24,20.19,20.2,42553.19148936171,10.5159,10.5315,10.5055,10.5107,42553.1915
2009-02-04 12:55:00,20.2,20.22,20.14,20.21,82603.2540675845,10.5107,10.5211,10.4795,10.5159,82603.2541
2009-02-04 13:00:00,20.22,20.24,20.14,20.14,55207.89876234182,10.5211,10.5315,10.4795,10.4795,55207.8988
2009-02-04 13:05:00,20.15,20.18,20.13,20.18,27256.29258795717,10.4847,10.5003,10.4743,10.5003,27256.2926
2009-02-04 13:10:00,20.17,20.18,20.14,20.16,31010.98595466556,10.4951,10.5003,10.4795,10.4899,31010.986
2009-02-04 13:15:00,20.16,20.21,20.14,20.21,46725.07300792658,10.4899,10.5159,10.4795,10.5159,46725.073
2009-02-04 13:20:00,20.21,20.27,20.21,20.27,26978.16715338618,10.5159,10.5471,10.5159,10.5471,26978.1672
2009-02-04 13:25:00,20.27,20.35,20.26,20.35,41023.50159922125,10.5471,10.5888,10.5419,10.5888,41023.5016
2009-02-04 13:30:00,20.34,20.38,20.31,20.31,59518.84299819219,10.5835,10.6044,10.5679,10.5679,59518.843
2009-02-04 13:35:00,20.31,20.31,20.26,20.26,66193.85342789599,10.5679,10.5679,10.5419,10.5419,66193.8534
2009-02-04 13:40:00,20.26,20.26,20.2,20.24,57293.83952162426,10.5419,10.5419,10.5107,10.5315,57293.8395
2009-02-04 13:45:00,20.24,20.26,20.2,20.22,73425.11472674177,10.5315,10.5419,10.5107,10.5211,73425.1147
2009-02-04 13:50:00,20.22,20.23,20.16,20.21,103601.72437769437,10.5211,10.5263,10.4899,10.5159,103601.7244
2009-02-04 13:55:00,20.21,20.29,20.2,20.28,66193.85342789599,10.5159,10.5575,10.5107,10.5523,66193.8534
2009-02-04 14:00:00,20.28,20.31,20.24,20.29,62021.97190933112,10.5523,10.5679,10.5315,10.5575,62021.9719
2009-02-04 14:05:00,20.3,20.31,20.25,20.26,71756.36211931582,10.5627,10.5679,10.5367,10.5419,71756.3621
2009-02-04 14:10:00,20.26,20.35,20.24,20.33,70365.73494646086,10.5419,10.5888,10.5315,10.5783,70365.7349
2009-02-04 14:15:00,20.33,20.35,20.23,20.24,107356.41774440272,10.5783,10.5888,10.5263,10.5315,107356.4177
2009-02-04 14:20:00,20.24,20.25,20.11,20.15,128772.07620636908,10.5315,10.5367,10.4639,10.4847,128772.0762
2009-02-04 14:25:00,20.15,20.22,20.13,20.21,60214.15658461967,10.4847,10.5211,10.4743,10.5159,60214.1566
2009-02-04 14:30:00,20.21,20.26,20.19,20.21,55486.02419691281,10.5159,10.5419,10.5055,10.5159,55486.0242
2009-02-04 14:35:00,20.22,20.29,20.21,20.26,78014.18439716313,10.5211,10.5575,10.5159,10.5419,78014.1844
2009-02-04 14:40:00,20.25,20.26,20.21,20.21,48115.70018078154,10.5367,10.5419,10.5159,10.5159,48115.7002
2009-02-04 14:45:00,20.21,20.22,20.14,20.21,67167.29244889446,10.5159,10.5211,10.4795,10.5159,67167.2924
2009-02-04 14:50:00,20.22,20.24,20.12,20.16,52148.51898206092,10.5211,10.5315,10.4691,10.4899,52148.519
2009-02-04 14:55:00,20.16,20.31,20.11,20.26,93172.02058128217,10.4899,10.5679,10.4639,10.5419,93172.0206
2009-02-04 15:00:00,20.25,20.26,20.16,20.26,103045.47350855236,10.5367,10.5419,10.4899,10.5419,103045.4735
2009-02-04 15:05:00,20.26,20.29,20.16,20.23,91086.07982199972,10.5419,10.5575,10.4899,10.5263,91086.0798
2009-02-04 15:10:00,20.23,20.24,20.14,20.15,56876.65136976777,10.5263,10.5315,10.4795,10.4847,56876.6514
2009-02-04 15:15:00,20.16,20.22,20.16,20.21,44778.19496592964,10.4899,10.5211,10.4899,10.5159,44778.195
2009-02-04 15:20:00,20.2,20.21,20.13,20.13,83854.81852315395,10.5107,10.5159,10.4743,10.4743,83854.8185
2009-02-04 15:25:00,20.13,20.26,20.11,20.24,148379.91934362397,10.4743,10.5419,10.4639,10.5315,148379.9193
2009-02-04 15:30:00,20.23,20.25,20.16,20.23,76206.36907245168,10.5263,10.5367,10.4899,10.5263,76206.3691
2009-02-04 15:35:00,20.23,20.26,20.19,20.19,107217.35502711724,10.5263,10.5419,10.5055,10.5055,107217.355
2009-02-04 15:40:00,20.19,20.26,20.19,20.23,88304.82547628981,10.5055,10.5419,10.5055,10.5263,88304.8255
2009-02-04 15:45:00,20.23,20.26,20.19,20.2,100820.47003198444,10.5263,10.5419,10.5055,10.5107,100820.47
2009-02-04 15:50:00,20.2,20.29,20.19,20.26,190654.9853984147,10.5107,10.5575,10.5055,10.5419,190654.9854
2009-02-04 15:55:00,20.26,20.27,20.22,20.22,146433.04130162703,10.5419,10.5471,10.5211,10.5211,146433.0413
2009-02-05 09:30:00,20.16,20.19,19.92,20.13,241134.75177304968,10.4899,10.5055,10.365,10.4743,241134.7518
2009-02-05 09:35:00,20.11,20.73,20.11,20.7,166736.19802530942,10.4639,10.7865,10.4639,10.7709,166736.198
2009-02-05 09:40:00,20.7,20.73,20.5,20.59,77040.74537616466,10.7709,10.7865,10.6668,10.7136,77040.7454
2009-02-05 09:45:00,20.59,20.62,20.39,20.44,137533.0273953553,10.7136,10.7292,10.6096,10.6356,137533.0274
2009-02-05 09:50:00,20.44,20.53,20.43,20.46,160756.5011820331,10.6356,10.6824,10.6304,10.646,160756.5012
2009-02-05 09:55:00,20.46,20.47,20.43,20.44,99986.09372827146,10.646,10.6512,10.6304,10.6356,99986.0937
2009-02-05 10:00:00,20.44,20.49,20.42,20.42,128354.8880545126,10.6356,10.6616,10.6252,10.6252,128354.8881
2009-02-05 10:05:00,20.42,20.43,20.37,20.42,106104.85328883328,10.6252,10.6304,10.5992,10.6252,106104.8533
2009-02-05 10:10:00,20.42,20.47,20.41,20.47,79821.99972187457,10.6252,10.6512,10.62,10.6512,79821.9997
2009-02-05 10:15:00,20.46,20.5,20.42,20.49,66471.97886246697,10.646,10.6668,10.6252,10.6616,66471.9789
2009-02-05 10:20:00,20.49,20.54,20.45,20.53,116673.61980253096,10.6616,10.6876,10.6408,10.6824,116673.6198
2009-02-05 10:25:00,20.54,20.55,20.44,20.46,67723.54331803643,10.6876,10.6928,10.6356,10.646,67723.5433
2009-02-05 10:30:00,20.46,20.54,20.41,20.53,79404.81157001808,10.646,10.6876,10.62,10.6824,79404.8116
2009-02-05 10:35:00,20.53,20.56,20.48,20.5,91503.2679738562,10.6824,10.698,10.6564,10.6668,91503.268
2009-02-05 10:40:00,20.5,20.57,20.5,20.54,88443.88819357532,10.6668,10.7032,10.6668,10.6876,88443.8882
2009-02-05 10:45:00,20.54,20.57,20.5,20.57,86079.82199972188,10.6876,10.7032,10.6668,10.7032,86079.822
2009-02-05 10:50:00,20.57,20.7,20.57,20.66,136420.52565707135,10.7032,10.7709,10.7032,10.7501,136420.5257
2009-02-05 10:55:00,20.66,20.75,20.65,20.67,110554.86024196912,10.7501,10.7969,10.7449,10.7553,110554.8602
2009-02-05 11:00:00,20.67,20.78,20.64,20.77,104157.97524683631,10.7553,10.8125,10.7396,10.8073,104157.9752
2009-02-05 11:05:00,20.76,20.84,20.76,20.8,181615.90877485747,10.8021,10.8437,10.8021,10.8229,181615.9088
2009-02-05 11:10:00,20.79,20.83,20.74,20.75,85523.5711305799,10.8177,10.8385,10.7917,10.7969,85523.5711
2009-02-05 11:15:00,20.75,20.77,20.62,20.64,102350.15992212488,10.7969,10.8073,10.7292,10.7396,102350.1599
2009-02-05 11:20:00,20.64,20.64,20.58,20.6,237519.1211236268,10.7396,10.7396,10.7084,10.7188,237519.1211
2009-02-05 11:25:00,20.61,20.62,20.58,20.6,82325.12863301349,10.724,10.7292,10.7084,10.7188,82325.1286
2009-02-05 11:30:00,20.6,20.61,20.56,20.57,101793.9090529829,10.7188,10.724,10.698,10.7032,101793.9091
2009-02-05 11:35:00,20.57,20.6,20.49,20.5,127103.32359894313,10.7032,10.7188,10.6616,10.6668,127103.3236
2009-02-05 11:40:00,20.51,20.54,20.49,20.49,49645.39007092199,10.672,10.6876,10.6616,10.6616,49645.3901
2009-02-05 11:45:00,20.49,20.56,20.49,20.54,53121.958003059386,10.6616,10.698,10.6616,10.6876,53121.958
2009-02-05 11:50:00,20.54,20.61,20.54,20.6,43248.50507578919,10.6876,10.724,10.6876,10.7188,43248.5051
2009-02-05 11:55:00,20.6,20.62,20.6,20.62,66332.91614518149,10.7188,10.7292,10.7188,10.7292,66332.9161
2009-02-05 12:00:00,20.62,20.68,20.62,20.67,152690.86357947436,10.7292,10.7605,10.7292,10.7553,152690.8636
2009-02-05 12:05:00,20.68,20.73,20.67,20.7,95675.14949242109,10.7605,10.7865,10.7553,10.7709,95675.1495
2009-02-05 12:10:00,20.7,20.77,20.7,20.74,68418.85690446392,10.7709,10.8073,10.7709,10.7917,68418.8569
2009-02-05 12:15:00,20.75,20.77,20.72,20.74,68140.73146989293,10.7969,10.8073,10.7813,10.7917,68140.7315
2009-02-05 12:20:00,20.75,20.81,20.75,20.8,58823.52941176471,10.7969,10.8281,10.7969,10.8229,58823.5294
2009-02-05 12:25:00,20.8,20.81,20.73,20.74,57293.83952162426,10.8229,10.8281,10.7865,10.7917,57293.8395
2009-02-05 12:30:00,20.74,20.8,20.73,20.78,44639.13224864414,10.7917,10.8229,10.7865,10.8125,44639.1322
2009-02-05 12:35:00,20.78,20.83,20.77,20.82,62856.34821304409,10.8125,10.8385,10.8073,10.8333,62856.3482
2009-02-05 12:40:00,20.82,20.85,20.81,20.84,88861.0763454318,10.8333,10.8489,10.8281,10.8437,88861.0763
2009-02-05 12:45:00,20.85,20.88,20.83,20.83,60075.09386733417,10.8489,10.8645,10.8385,10.8385,60075.0939
2009-02-05 12:50:00,20.83,20.84,20.74,20.75,105409.5397024058,10.8385,10.8437,10.7917,10.7969,105409.5397
2009-02-05 12:55:00,20.76,20.91,20.75,20.9,103323.59894312336,10.8021,10.8801,10.7969,10.8749,103323.5989
2009-02-05 13:00:00,20.9,20.93,20.89,20.91,48115.70018078154,10.8749,10.8905,10.8697,10.8801,48115.7002
2009-02-05 13:05:00,20.91,20.93,20.88,20.93,45195.38311778613,10.8801,10.8905,10.8645,10.8905,45195.3831
2009-02-05 13:10:00,20.93,20.95,20.88,20.88,68557.91962174942,10.8905,10.9009,10.8645,10.8645,68557.9196
2009-02-05 13:15:00,20.89,20.92,20.83,20.87,82464.19135029899,10.8697,10.8853,10.8385,10.8593,82464.1914
2009-02-05 13:20:00,20.88,20.89,20.85,20.86,49645.39007092199,10.8645,10.8697,10.8489,10.8541,49645.3901
2009-02-05 13:25:00,20.86,20.88,20.83,20.84,60075.09386733417,10.8541,10.8645,10.8385,10.8437,60075.0939
2009-02-05 13:30:00,20.84,20.89,20.83,20.88,73981.36559588375,10.8437,10.8697,10.8385,10.8645,73981.3656
2009-02-05 13:35:00,20.87,20.91,20.85,20.88,72173.55027117231,10.8593,10.8801,10.8489,10.8645,72173.5503
2009-02-05 13:40:00,20.88,20.95,20.83,20.93,73425.11472674177,10.8645,10.9009,10.8385,10.8905,73425.1147
2009-02-05 13:45:00,20.93,21.02,20.93,21.0,147128.3548880545,10.8905,10.9374,10.8905,10.927,147128.3549
2009-02-05 13:50:00,21.0,21.05,21.0,21.04,104018.91252955084,10.927,10.953,10.927,10.9478,104018.9125
2009-02-05 13:55:00,21.04,21.05,21.01,21.02,120150.18773466836,10.9478,10.953,10.9322,10.9374,120150.1877
2009-02-05 14:00:00,21.02,21.08,21.0,21.07,174662.7729105827,10.9374,10.9686,10.927,10.9634,174662.7729
2009-02-05 14:05:00,21.07,21.08,21.06,21.08,67862.60603532194,10.9634,10.9686,10.9582,10.9686,67862.606
2009-02-05 14:10:00,21.08,21.08,21.0,21.01,72590.73842302879,10.9686,10.9686,10.927,10.9322,72590.7384
2009-02-05 14:15:00,21.01,21.06,20.98,21.03,143095.53608677516,10.9322,10.9582,10.9166,10.9426,143095.5361
2009-02-05 14:20:00,21.02,21.06,21.0,21.03,92059.5188429982,10.9374,10.9582,10.927,10.9426,92059.5188
2009-02-05 14:25:00,21.03,21.06,20.98,21.06,89000.1390627173,10.9426,10.9582,10.9166,10.9582,89000.1391
2009-02-05 14:30:00,21.06,21.09,21.02,21.04,125295.50827423167,10.9582,10.9738,10.9374,10.9478,125295.5083
2009-02-05 14:35:00,21.04,21.1,21.01,21.09,94284.52231956614,10.9478,10.979,10.9322,10.9738,94284.5223
2009-02-05 14:40:00,21.09,21.09,21.05,21.08,70504.79766374636,10.9738,10.9738,10.953,10.9686,70504.7977
2009-02-05 14:45:00,21.08,21.1,21.02,21.02,62856.34821304409,10.9686,10.979,10.9374,10.9374,62856.3482
2009-02-05 14:50:00,21.03,21.03,20.93,20.95,88443.88819357532,10.9426,10.9426,10.8905,10.9009,88443.8882
2009-02-05 14:55:00,20.96,21.02,20.89,20.91,114309.55360867752,10.9062,10.9374,10.8697,10.8801,114309.5536
2009-02-05 15:00:00,20.91,20.96,20.84,20.84,131692.3932693645,10.8801,10.9062,10.8437,10.8437,131692.3933
2009-02-05 15:05:00,20.83,20.93,20.82,20.91,119454.87414824088,10.8385,10.8905,10.8333,10.8801,119454.8741
2009-02-05 15:10:00,20.91,20.95,20.9,20.94,107356.41774440272,10.8801,10.9009,10.8749,10.8957,107356.4177
2009-02-05 15:15:00,20.94,21.0,20.94,20.94,89973.57808371577,10.8957,10.927,10.8957,10.8957,89973.5781
2009-02-05 15:20:00,20.95,21.03,20.95,21.03,124461.13197051872,10.9009,10.9426,10.9009,10.9426,124461.132
2009-02-05 15:25:00,21.03,21.13,21.03,21.13,129189.26435822556,10.9426,10.9946,10.9426,10.9946,129189.2644
2009-02-05 15:30:00,21.13,21.14,21.06,21.06,129606.45251008206,10.9946,10.9998,10.9582,10.9582,129606.4525
2009-02-05 15:35:00,21.07,21.08,21.0,21.0,138228.3409817828,10.9634,10.9686,10.927,10.927,138228.341
2009-02-05 15:40:00,21.01,21.14,21.01,21.14,183284.66138228343,10.9322,10.9998,10.9322,10.9998,183284.6614
2009-02-05 15:45:00,21.14,21.14,21.04,21.09,193575.3024614101,10.9998,10.9998,10.9478,10.9738,193575.3025
2009-02-05 15:50:00,21.09,21.11,21.04,21.08,260742.59491030456,10.9738,10.9842,10.9478,10.9686,260742.5949
2009-02-05 15:55:00,21.08,21.11,21.03,21.04,270894.17327214574,10.9686,10.9842,10.9426,10.9478,270894.1733
2009-02-06 09:30:00,21.06,21.13,20.98,21.11,62856.34821304409,10.9582,10.9946,10.9166,10.9842,62856.3482
2009-02-06 09:35:00,21.12,21.49,21.11,21.47,55346.96147962732,10.9894,11.1819,10.9842,11.1715,55346.9615
2009-02-06 09:40:00,21.47,21.57,21.46,21.54,50062.57822277848,11.1715,11.2236,11.1663,11.2079,50062.5782
2009-02-06 09:45:00,21.57,21.68,21.54,21.62,97482.96481713254,11.2236,11.2808,11.2079,11.2496,97482.9648
2009-02-06 09:50:00,21.62,21.63,21.44,21.53,92754.83242942567,11.2496,11.2548,11.1559,11.2027,92754.8324
2009-02-06 09:55:00,21.54,21.62,21.53,21.55,41023.50159922125,11.2079,11.2496,11.2027,11.2131,41023.5016
2009-02-06 10:00:00,21.55,21.57,21.53,21.53,57989.15310805174,11.2131,11.2236,11.2027,11.2027,57989.1531
2009-02-06 10:05:00,21.53,21.54,21.42,21.49,69253.2332081769,11.2027,11.2079,11.1455,11.1819,69253.2332
2009-02-06 10:10:00,21.49,21.54,21.48,21.54,46168.8221387846,11.1819,11.2079,11.1767,11.2079,46168.8221
2009-02-06 10:15:00,21.54,21.54,21.41,21.41,50479.76637463496,11.2079,11.2079,11.1403,11.1403,50479.7664
2009-02-06 10:20:00,21.42,21.42,21.3,21.34,66193.85342789599,11.1455,11.1455,11.0831,11.1039,66193.8534
2009-02-06 10:25:00,21.33,21.37,21.3,21.34,105687.66513697678,11.0987,11.1195,11.0831,11.1039,105687.6651
2009-02-06 10:30:00,21.34,21.42,21.34,21.41,60631.34473647615,11.1039,11.1455,11.1039,11.1403,60631.3447
2009-02-06 10:35:00,21.4,21.46,21.37,21.44,35043.80475594493,11.1351,11.1663,11.1195,11.1559,35043.8048
2009-02-06 10:40:00,21.43,21.43,21.36,21.4,51592.26811291893,11.1507,11.1507,11.1143,11.1351,51592.2681
2009-02-06 10:45:00,21.41,21.52,21.39,21.49,48115.70018078154,11.1403,11.1975,11.1299,11.1819,48115.7002
2009-02-06 10:50:00,21.49,21.5,21.47,21.49,36156.3064942289,11.1819,11.1871,11.1715,11.1819,36156.3065
2009-02-06 10:55:00,21.49,21.53,21.44,21.44,45195.38311778613,11.1819,11.2027,11.1559,11.1559,45195.3831
2009-02-06 11:00:00,21.44,21.52,21.44,21.52,36573.49464608539,11.1559,11.1975,11.1559,11.1975,36573.4946
2009-02-06 11:05:00,21.52,21.57,21.51,21.56,57571.96495619525,11.1975,11.2236,11.1923,11.2184,57571.965
2009-02-06 11:10:00,21.55,21.57,21.53,21.54,46168.8221387846,11.2131,11.2236,11.2027,11.2079,46168.8221
2009-02-06 11:15:00,21.54,21.56,21.52,21.54,87331.38645529134,11.2079,11.2184,11.1975,11.2079,87331.3865
2009-02-06 11:20:00,21.54,21.57,21.51,21.57,86497.01015157838,11.2079,11.2236,11.1923,11.2236,86497.0102
2009-02-06 11:25:00,21.57,21.57,21.52,21.57,42970.37964121819,11.2236,11.2236,11.1975,11.2236,42970.3796
2009-02-06 11:30:00,21.57,21.57,21.55,21.55,41996.94062021972,11.2236,11.2236,11.2131,11.2131,41996.9406
2009-02-06 11:35:00,21.55,21.57,21.54,21.55,43943.81866221666,11.2131,11.2236,11.2079,11.2131,43943.8187
2009-02-06 11:40:00,21.56,21.57,21.55,21.57,34904.74203865944,11.2184,11.2236,11.2131,11.2236,34904.742
2009-02-06 11:45:00,21.57,21.6,21.56,21.59,51036.01724377695,11.2236,11.2392,11.2184,11.234,51036.0172
2009-02-06 11:50:00,21.59,21.61,21.58,21.59,42414.12877207621,11.234,11.2444,11.2288,11.234,42414.1288
2009-02-06 11:55:00,21.59,21.62,21.59,21.6,33792.24030037547,11.234,11.2496,11.234,11.2392,33792.2403
2009-02-06 12:00:00,21.6,21.62,21.56,21.57,97900.15296898902,11.2392,11.2496,11.2184,11.2236,97900.153
2009-02-06 12:05:00,21.58,21.64,21.57,21.64,48811.01376720901,11.2288,11.26,11.2236,11.26,48811.0138
2009-02-06 12:10:00,21.64,21.67,21.56,21.56,56042.2750660548,11.26,11.2756,11.2184,11.2184,56042.2751
2009-02-06 12:15:00,21.56,21.57,21.52,21.54,48950.07648449451,11.2184,11.2236,11.1975,11.2079,48950.0765
2009-02-06 12:20:00,21.54,21.6,21.54,21.59,86218.88471700737,11.2079,11.2392,11.2079,11.234,86218.8847
2009-02-06 12:25:00,21.59,21.6,21.52,21.52,37129.74551522737,11.234,11.2392,11.1975,11.1975,37129.7455
2009-02-06 12:30:00,21.52,21.55,21.49,21.54,78709.49798359061,11.1975,11.2131,11.1819,11.2079,78709.498
2009-02-06 12:35:00,21.54,21.62,21.52,21.6,37407.870949798365,11.2079,11.2496,11.1975,11.2392,37407.8709
2009-02-06 12:40:00,21.61,21.64,21.6,21.63,24057.85009039077,11.2444,11.26,11.2392,11.2548,24057.8501
2009-02-06 12:45:00,21.63,21.63,21.58,21.59,31706.299541093034,11.2548,11.2548,11.2288,11.234,31706.2995
2009-02-06 12:50:00,21.59,21.61,21.57,21.59,29203.17062995411,11.234,11.2444,11.2236,11.234,29203.1706
2009-02-06 12:55:00,21.59,21.64,21.58,21.62,23362.53650396329,11.234,11.26,11.2288,11.2496,23362.5365
2009-02-06 13:00:00,21.62,21.64,21.59,21.61,41162.564316506745,11.2496,11.26,11.234,11.2444,41162.5643
2009-02-06 13:05:00,21.6,21.71,21.6,21.7,53400.083437630376,11.2392,11.2964,11.2392,11.2912,53400.0834
2009-02-06 13:10:00,21.7,21.71,21.7,21.71,30176.60965095258,11.2912,11.2964,11.2912,11.2964,30176.6097
2009-02-06 13:15:00,21.71,21.77,21.7,21.77,41579.75246836324,11.2964,11.3276,11.2912,11.3276,41579.7525
2009-02-06 13:20:00,21.77,21.78,21.72,21.74,52148.51898206092,11.3276,11.3328,11.3016,11.312,52148.519
2009-02-06 13:25:00,21.74,21.77,21.72,21.73,37268.80823251286,11.312,11.3276,11.3016,11.3068,37268.8082
2009-02-06 13:30:00,21.73,21.74,21.7,21.71,61743.846474760125,11.3068,11.312,11.2912,11.2964,61743.8465
2009-02-06 13:35:00,21.72,21.74,21.7,21.73,51731.33083020442,11.3016,11.312,11.2912,11.3068,51731.3308
2009-02-06 13:40:00,21.73,21.75,21.71,21.72,69114.1704908914,11.3068,11.3172,11.2964,11.3016,69114.1705
2009-02-06 13:45:00,21.72,21.76,21.71,21.75,78014.18439716313,11.3016,11.3224,11.2964,11.3172,78014.1844
2009-02-06 13:50:00,21.75,21.76,21.7,21.71,74537.61646502573,11.3172,11.3224,11.2912,11.2964,74537.6165
2009-02-06 13:55:00,21.71,21.75,21.7,21.73,68279.79418717843,11.2964,11.3172,11.2912,11.3068,68279.7942
2009-02-06 14:00:00,21.74,21.75,21.66,21.67,83159.50493672647,11.312,11.3172,11.2704,11.2756,83159.5049
2009-02-06 14:05:00,21.67,21.67,21.64,21.65,48671.95104992352,11.2756,11.2756,11.26,11.2652,48671.951
2009-02-06 14:10:00,21.64,21.7,21.64,21.7,40189.12529550828,11.26,11.2912,11.26,11.2912,40189.1253
2009-02-06 14:15:00,21.7,21.74,21.62,21.63,80656.37602558755,11.2912,11.312,11.2496,11.2548,80656.376
2009-02-06 14:20:00,21.62,21.68,21.6,21.66,62021.97190933112,11.2496,11.2808,11.2392,11.2704,62021.9719
2009-02-06 14:25:00,21.67,21.68,21.65,21.67,45195.38311778613,11.2756,11.2808,11.2652,11.2756,45195.3831
2009-02-06 14:30:00,21.67,21.72,21.67,21.71,67723.54331803643,11.2756,11.3016,11.2756,11.2964,67723.5433
2009-02-06 14:35:00,21.71,21.75,21.67,21.68,136003.33750521488,11.2964,11.3172,11.2756,11.2808,136003.3375
2009-02-06 14:40:00,21.69,21.71,21.62,21.62,111945.48741482408,11.286,11.2964,11.2496,11.2496,111945.4874
2009-02-06 14:45:00,21.62,21.64,21.6,21.62,61465.72104018913,11.2496,11.26,11.2392,11.2496,61465.721
2009-02-06 14:50:00,21.61,21.66,21.57,21.66,110415.79752468364,11.2444,11.2704,11.2236,11.2704,110415.7975
2009-02-06 14:55:00,21.66,21.67,21.61,21.61,65359.47712418301,11.2704,11.2756,11.2444,11.2444,65359.4771
2009-02-06 15:00:00,21.61,21.62,21.52,21.52,108747.04491725768,11.2444,11.2496,11.1975,11.1975,108747.0449
2009-02-06 15:05:00,21.52,21.54,21.5,21.51,104297.03796412185,11.1975,11.2079,11.1871,11.1923,104297.038
2009-02-06 15:10:00,21.51,21.54,21.47,21.52,121679.8776248088,11.1923,11.2079,11.1715,11.1975,121679.8776
2009-02-06 15:15:00,21.52,21.53,21.48,21.49,93032.95786399666,11.1975,11.2027,11.1767,11.1819,93032.9579
2009-02-06 15:20:00,21.49,21.57,21.49,21.56,107217.35502711724,11.1819,11.2236,11.1819,11.2184,107217.355
2009-02-06 15:25:00,21.56,21.58,21.52,21.56,220136.2814629398,11.2184,11.2288,11.1975,11.2184,220136.2815
2009-02-06 15:30:00,21.55,21.57,21.5,21.54,154776.8043387568,11.2131,11.2236,11.1871,11.2079,154776.8043
2009-02-06 15:35:00,21.54,21.55,21.5,21.51,107078.29230983174,11.2079,11.2131,11.1871,11.1923,107078.2923
2009-02-06 15:40:00,21.51,21.63,21.51,21.61,230705.0479766375,11.1923,11.2548,11.1923,11.2444,230705.048
2009-02-06 15:45:00,21.61,21.68,21.6,21.62,231400.36156306497,11.2444,11.2808,11.2392,11.2496,231400.3616
2009-02-06 15:50:00,21.63,21.65,21.6,21.62,273814.4903351412,11.2548,11.2652,11.2392,11.2496,273814.4903
2009-02-06 15:55:00,21.61,21.62,21.59,21.6,471283.5488805452,11.2444,11.2496,11.234,11.2392,471283.5489
2009-02-09 09:30:00,21.66,21.66,21.34,21.34,122097.06577666527,11.2704,11.2704,11.1039,11.1039,122097.0658
2009-02-09 09:35:00,21.34,21.41,21.28,21.38,65081.35168961202,11.1039,11.1403,11.0727,11.1247,65081.3517
2009-02-09 09:40:00,21.39,21.43,21.3,21.3,109581.42122097066,11.1299,11.1507,11.0831,11.0831,109581.4212
2009-02-09 09:45:00,21.31,21.31,21.25,21.27,52565.7071339174,11.0883,11.0883,11.057,11.0675,52565.7071
2009-02-09 09:50:00,21.27,21.28,21.24,21.25,29759.421499096094,11.0675,11.0727,11.0518,11.057,29759.4215
2009-02-09 09:55:00,21.26,21.26,21.14,21.21,61326.65832290363,11.0623,11.0623,10.9998,11.0362,61326.6583
2009-02-09 10:00:00,21.2,21.23,21.17,21.19,92893.89514671118,11.031,11.0466,11.0154,11.0258,92893.8951
2009-02-09 10:05:00,21.18,21.2,21.08,21.19,54234.45974134335,11.0206,11.031,10.9686,11.0258,54234.4597
2009-02-09 10:10:00,21.2,21.24,21.17,21.23,37964.12181894034,11.031,11.0518,11.0154,11.0466,37964.1218
2009-02-09 10:15:00,21.24,21.27,21.22,21.26,86079.82199972188,11.0518,11.0675,11.0414,11.0623,86079.822
2009-02-09 10:20:00,21.26,21.38,21.26,21.37,39215.68627450981,11.0623,11.1247,11.0623,11.1195,39215.6863
2009-02-09 10:25:00,21.38,21.42,21.37,21.41,31845.362258378533,11.1247,11.1455,11.1195,11.1403,31845.3623
2009-02-09 10:30:00,21.42,21.43,21.37,21.39,74954.80461688222,11.1455,11.1507,11.1195,11.1299,74954.8046
2009-02-09 10:35:00,21.39,21.41,21.34,21.4,58406.34125990822,11.1299,11.1403,11.1039,11.1351,58406.3413
2009-02-09 10:40:00,21.39,21.52,21.39,21.52,45751.63398692811,11.1299,11.1975,11.1299,11.1975,45751.634
2009-02-09 10:45:00,21.52,21.59,21.5,21.58,56876.65136976777,11.1975,11.234,11.1871,11.2288,56876.6514
2009-02-09 10:50:00,21.57,21.6,21.54,21.55,50340.70365734947,11.2236,11.2392,11.2079,11.2131,50340.7037
2009-02-09 10:55:00,21.55,21.67,21.55,21.65,59240.7175636212,11.2131,11.2756,11.2131,11.2652,59240.7176
2009-02-09 11:00:00,21.65,21.65,21.61,21.62,40606.313447364766,11.2652,11.2652,11.2444,11.2496,40606.3134
2009-02-09 11:05:00,21.63,21.66,21.6,21.64,50062.57822277848,11.2548,11.2704,11.2392,11.26,50062.5782
2009-02-09 11:10:00,21.65,21.66,21.64,21.65,32123.48769294952,11.2652,11.2704,11.26,11.2652,32123.4877
2009-02-09 11:15:00,21.65,21.68,21.64,21.65,44500.06953135865,11.2652,11.2808,11.26,11.2652,44500.0695
2009-02-09 11:20:00,21.65,21.67,21.61,21.62,42414.12877207621,11.2652,11.2756,11.2444,11.2496,42414.1288
2009-02-09 11:25:00,21.62,21.68,21.62,21.66,44082.88137950216,11.2496,11.2808,11.2496,11.2704,44082.8814
2009-02-09 11:30:00,21.66,21.67,21.62,21.62,46725.07300792658,11.2704,11.2756,11.2496,11.2496,46725.073
2009-02-09 11:35:00,21.62,21.65,21.62,21.63,28368.79432624113,11.2496,11.2652,11.2496,11.2548,28368.7943
2009-02-09 11:40:00,21.64,21.64,21.58,21.6,33653.17758308998,11.26,11.26,11.2288,11.2392,33653.1776
2009-02-09 11:45:00,21.6,21.63,21.59,21.62,27812.54345709916,11.2392,11.2548,11.234,11.2496,27812.5435
2009-02-09 11:50:00,21.62,21.65,21.62,21.64,19746.9058545404,11.2496,11.2652,11.2496,11.26,19746.9059
2009-02-09 11:55:00,21.64,21.7,21.63,21.65,63134.47364761508,11.26,11.2912,11.2548,11.2652,63134.4736
2009-02-09 12:00:00,21.65,21.7,21.64,21.69,29203.17062995411,11.2652,11.2912,11.26,11.286,29203.1706
2009-02-09 12:05:00,21.69,21.7,21.64,21.67,30454.73508552357,11.286,11.2912,11.26,11.2756,30454.7351
2009-02-09 12:10:00,21.67,21.67,21.57,21.58,78014.18439716313,11.2756,11.2756,11.2236,11.2288,78014.1844
2009-02-09 12:15:00,21.59,21.68,21.59,21.67,61048.53288833264,11.234,11.2808,11.234,11.2756,61048.5329
2009-02-09 12:20:00,21.67,21.69,21.67,21.67,15157.836184119038,11.2756,11.286,11.2756,11.2756,15157.8362
2009-02-09 12:25:00,21.68,21.73,21.67,21.72,39771.93714365179,11.2808,11.3068,11.2756,11.3016,39771.9371
2009-02-09 12:30:00,21.72,21.72,21.7,21.7,21971.90933110833,11.3016,11.3016,11.2912,11.2912,21971.9093
2009-02-09 12:35:00,21.7,21.71,21.67,21.68,35878.18105965791,11.2912,11.2964,11.2756,11.2808,35878.1811
2009-02-09 12:40:00,21.68,21.72,21.67,21.67,22806.285634821303,11.2808,11.3016,11.2756,11.2756,22806.2856
2009-02-09 12:45:00,21.68,21.7,21.67,21.68,18217.215964399948,11.2808,11.2912,11.2756,11.2808,18217.216
2009-02-09 12:50:00,21.69,21.8,21.68,21.8,96509.52579613408,11.286,11.3432,11.2808,11.3432,96509.5258
2009-02-09 12:55:00,21.8,21.8,21.78,21.79,24614.100959532752,11.3432,11.3432,11.3328,11.338,24614.101
2009-02-09 13:00:00,21.79,21.83,21.75,21.82,67584.48060075095,11.338,11.3588,11.3172,11.3536,67584.4806
2009-02-09 13:05:00,21.82,21.85,21.82,21.85,21415.658461966348,11.3536,11.3692,11.3536,11.3692,21415.6585
2009-02-09 13:10:00,21.85,21.85,21.83,21.85,22667.22291753581,11.3692,11.3692,11.3588,11.3692,22667.2229
2009-02-09 13:15:00,21.85,21.87,21.83,21.84,57571.96495619525,11.3692,11.3797,11.3588,11.364,57571.965
2009-02-09 13:20:00,21.84,21.85,21.82,21.85,39354.748991795306,11.364,11.3692,11.3536,11.3692,39354.749
2009-02-09 13:25:00,21.85,21.86,21.84,21.85,23084.4110693923,11.3692,11.3745,11.364,11.3692,23084.4111
2009-02-09 13:30:00,21.85,21.85,21.71,21.71,77040.74537616466,11.3692,11.3692,11.2964,11.2964,77040.7454
2009-02-09 13:35:00,21.71,21.71,21.65,21.68,45334.44583507162,11.2964,11.2964,11.2652,11.2808,45334.4458
2009-02-09 13:40:00,21.67,21.7,21.66,21.69,29620.3587818106,11.2756,11.2912,11.2704,11.286,29620.3588
2009-02-09 13:45:00,21.69,21.72,21.68,21.72,35739.118342372414,11.286,11.3016,11.2808,11.3016,35739.1183
2009-02-09 13:50:00,21.72,21.74,21.7,21.7,46725.07300792658,11.3016,11.312,11.2912,11.2912,46725.073
2009-02-09 13:55:00,21.7,21.74,21.67,21.74,32123.48769294952,11.2912,11.312,11.2756,11.312,32123.4877
2009-02-09 14:00:00,21.75,21.77,21.73,21.76,22389.09748296482,11.3172,11.3276,11.3068,11.3224,22389.0975
2009-02-09 14:05:00,21.77,21.78,21.76,21.77,31706.299541093034,11.3276,11.3328,11.3224,11.3276,31706.2995
2009-02-09 14:10:00,21.77,21.77,21.7,21.7,90251.70351828675,11.3276,11.3276,11.2912,11.2912,90251.7035
2009-02-09 14:15:00,21.7,21.7,21.67,21.68,28229.73160895564,11.2912,11.2912,11.2756,11.2808,28229.7316
2009-02-09 14:20:00,21.69,21.72,21.68,21.71,25309.41454596023,11.286,11.3016,11.2808,11.2964,25309.4145
2009-02-09 14:25:00,21.71,21.71,21.6,21.63,45612.57126964261,11.2964,11.2964,11.2392,11.2548,45612.5713
2009-02-09 14:30:00,21.63,21.63,21.61,21.62,26282.8535669587,11.2548,11.2548,11.2444,11.2496,26282.8536
2009-02-09 14:35:00,21.62,21.67,21.62,21.66,31010.98595466556,11.2496,11.2756,11.2496,11.2704,31010.986
2009-02-09 14:40:00,21.66,21.68,21.65,21.66,45195.38311778613,11.2704,11.2808,11.2652,11.2704,45195.3831
2009-02-09 14:45:00,21.66,21.67,21.61,21.67,59101.6548463357,11.2704,11.2756,11.2444,11.2756,59101.6548
2009-02-09 14:50:00,21.67,21.68,21.64,21.66,50618.82909192046,11.2756,11.2808,11.26,11.2704,50618.8291
2009-02-09 14:55:00,21.67,21.7,21.65,21.67,44917.25768321513,11.2756,11.2912,11.2652,11.2756,44917.2577
2009-02-09 15:00:00,21.67,21.69,21.65,21.66,63829.78723404256,11.2756,11.286,11.2652,11.2704,63829.7872
2009-02-09 15:05:00,21.66,21.7,21.66,21.67,57711.02767348074,11.2704,11.2912,11.2704,11.2756,57711.0277
2009-02-09 15:10:00,21.66,21.73,21.64,21.73,66193.85342789599,11.2704,11.3068,11.26,11.3068,66193.8534
2009-02-09 15:15:00,21.73,21.73,21.7,21.71,67445.41788346544,11.3068,11.3068,11.2912,11.2964,67445.4179
2009-02-09 15:20:00,21.71,21.77,21.71,21.77,80656.37602558755,11.2964,11.3276,11.2964,11.3276,80656.376
2009-02-09 15:25:00,21.77,21.85,21.77,21.84,106661.10415797523,11.3276,11.3692,11.3276,11.364,106661.1042
2009-02-09 15:30:00,21.85,21.9,21.82,21.84,116812.68251981644,11.3692,11.3953,11.3536,11.364,116812.6825
2009-02-09 15:35:00,21.84,21.85,21.77,21.77,183979.9749687109,11.364,11.3692,11.3276,11.3276,183979.975
2009-02-09 15:40:00,21.77,21.77,21.75,21.76,61048.53288833264,11.3276,11.3276,11.3172,11.3224,61048.5329
2009-02-09 15:45:00,21.76,21.8,21.74,21.79,105409.5397024058,11.3224,11.3432,11.312,11.338,105409.5397
2009-02-09 15:50:00,21.79,21.8,21.79,21.8,149631.48379919346,11.338,11.3432,11.338,11.3432,149631.4838
2009-02-09 15:55:00,21.8,21.82,21.78,21.78,272284.8004450007,11.3432,11.3536,11.3328,11.3328,272284.8004
2009-02-10 09:30:00,21.53,21.53,21.12,21.27,179112.77986371855,11.2027,11.2027,10.9894,11.0675,179112.7799
2009-02-10 09:35:00,21.27,21.44,21.27,21.44,96231.40036156308,11.0675,11.1559,11.0675,11.1559,96231.4004
2009-02-10 09:40:00,21.46,21.64,21.42,21.6,57711.02767348074,11.1663,11.26,11.1455,11.2392,57711.0277
2009-02-10 09:45:00,21.6,21.67,21.59,21.6,41718.81518564873,11.2392,11.2756,11.234,11.2392,41718.8152
2009-02-10 09:50:00,21.6,21.64,21.54,21.54,52843.83256848839,11.2392,11.26,11.2079,11.2079,52843.8326
2009-02-10 09:55:00,21.54,21.54,21.41,21.44,39632.874426366296,11.2079,11.2079,11.1403,11.1559,39632.8744
2009-02-10 10:00:00,21.44,21.46,21.42,21.44,36156.3064942289,11.1559,11.1663,11.1455,11.1559,36156.3065
2009-02-10 10:05:00,21.44,21.45,21.43,21.44,17243.776943401477,11.1559,11.1611,11.1507,11.1559,17243.7769
2009-02-10 10:10:00,21.44,21.45,21.36,21.38,29064.107912668616,11.1559,11.1611,11.1143,11.1247,29064.1079
2009-02-10 10:15:00,21.38,21.42,21.38,21.39,30037.546933667087,11.1247,11.1455,11.1247,11.1299,30037.5469
2009-02-10 10:20:00,21.39,21.4,21.23,21.26,30593.79780280907,11.1299,11.1351,11.0466,11.0623,30593.7978
2009-02-10 10:25:00,21.26,21.26,21.21,21.22,131275.205117508,11.0623,11.0623,11.0362,11.0414,131275.2051
2009-02-10 10:30:00,21.23,21.34,21.22,21.34,40606.313447364766,11.0466,11.1039,11.0414,11.1039,40606.3134
2009-02-10 10:35:00,21.33,21.39,21.32,21.39,37546.93366708386,11.0987,11.1299,11.0935,11.1299,37546.9337
2009-02-10 10:40:00,21.39,21.42,21.35,21.36,38520.37268808233,11.1299,11.1455,11.1091,11.1143,38520.3727
2009-02-10 10:45:00,21.36,21.41,21.36,21.41,18356.27868168544,11.1143,11.1403,11.1143,11.1403,18356.2787
2009-02-10 10:50:00,21.42,21.44,21.39,21.41,15992.212487832014,11.1455,11.1559,11.1299,11.1403,15992.2125
2009-02-10 10:55:00,21.41,21.43,21.37,21.42,42970.37964121819,11.1403,11.1507,11.1195,11.1455,42970.3796
2009-02-10 11:00:00,21.42,21.57,21.41,21.43,96787.65123070506,11.1455,11.2236,11.1403,11.1507,96787.6512
2009-02-10 11:05:00,21.42,21.43,21.14,21.24,90529.82895285774,11.1455,11.1507,10.9998,11.0518,90529.829
2009-02-10 11:10:00,21.24,21.26,21.08,21.21,47142.26115978307,11.0518,11.0623,10.9686,11.0362,47142.2612
2009-02-10 11:15:00,21.21,21.24,21.15,21.21,56598.525935196776,11.0362,11.0518,11.005,11.0362,56598.5259
2009-02-10 11:20:00,21.23,21.34,21.23,21.26,64107.91266861355,11.0466,11.1039,11.0466,11.0623,64107.9127
2009-02-10 11:25:00,21.26,21.26,21.16,21.23,49367.264636351,11.0623,11.0623,11.0102,11.0466,49367.2646
2009-02-10 11:30:00,21.22,21.22,20.95,20.96,116117.36893338896,11.0414,11.0414,10.9009,10.9062,116117.3689
2009-02-10 11:35:00,20.95,21.02,20.87,20.95,68557.91962174942,10.9009,10.9374,10.8593,10.9009,68557.9196
2009-02-10 11:40:00,20.95,21.01,20.9,21.0,119593.93686552635,10.9009,10.9322,10.8749,10.927,119593.9369
2009-02-10 11:45:00,21.0,21.0,20.87,20.97,124183.00653594772,10.927,10.927,10.8593,10.9114,124183.0065
2009-02-10 11:50:00,20.96,20.96,20.86,20.92,33653.17758308998,10.9062,10.9062,10.8541,10.8853,33653.1776
2009-02-10 11:55:00,20.93,20.93,20.85,20.9,77040.74537616466,10.8905,10.8905,10.8489,10.8749,77040.7454
2009-02-10 12:00:00,20.9,20.94,20.87,20.93,69531.35864274789,10.8749,10.8957,10.8593,10.8905,69531.3586
2009-02-10 12:05:00,20.93,20.93,20.85,20.89,46446.94757335559,10.8905,10.8905,10.8489,10.8697,46446.9476
2009-02-10 12:10:00,20.89,20.98,20.89,20.95,53400.083437630376,10.8697,10.9166,10.8697,10.9009,53400.0834
2009-02-10 12:15:00,20.95,20.95,20.88,20.88,25587.539980531223,10.9009,10.9009,10.8645,10.8645,25587.54
2009-02-10 12:20:00,20.88,20.9,20.85,20.87,36295.36921151439,10.8645,10.8749,10.8489,10.8593,36295.3692
2009-02-10 12:25:00,20.88,20.88,20.77,20.8,97204.83938256156,10.8645,10.8645,10.8073,10.8229,97204.8394
2009-02-10 12:30:00,20.8,20.85,20.76,20.83,29481.296064525104,10.8229,10.8489,10.8021,10.8385,29481.2961
2009-02-10 12:35:00,20.83,20.92,20.8,20.89,49367.264636351,10.8385,10.8853,10.8229,10.8697,49367.2646
2009-02-10 12:40:00,20.9,20.9,20.83,20.88,27534.418022528163,10.8749,10.8749,10.8385,10.8645,27534.418
2009-02-10 12:45:00,20.88,20.9,20.85,20.9,15992.212487832014,10.8645,10.8749,10.8489,10.8749,15992.2125
2009-02-10 12:50:00,20.9,20.94,20.9,20.92,14601.585314977056,10.8749,10.8957,10.8749,10.8853,14601.5853
2009-02-10 12:55:00,20.93,20.95,20.9,20.9,15296.898901404536,10.8905,10.9009,10.8749,10.8749,15296.8989
2009-02-10 13:00:00,20.91,20.91,20.85,20.88,31289.111389236547,10.8801,10.8801,10.8489,10.8645,31289.1114
2009-02-10 13:05:00,20.88,20.91,20.83,20.87,89834.51536643026,10.8645,10.8801,10.8385,10.8593,89834.5154
2009-02-10 13:10:00,20.88,20.9,20.82,20.89,35182.86747323043,10.8645,10.8749,10.8333,10.8697,35182.8675
2009-02-10 13:15:00,20.89,20.9,20.8,20.8,24475.03824224725,10.8697,10.8749,10.8229,10.8229,24475.0382
2009-02-10 13:20:00,20.81,20.84,20.72,20.83,72868.86385759979,10.8281,10.8437,10.7813,10.8385,72868.8639
2009-02-10 13:25:00,20.83,20.84,20.77,20.82,45890.6967042136,10.8385,10.8437,10.8073,10.8333,45890.6967
2009-02-10 13:30:00,20.82,20.9,20.79,20.89,64803.22625504103,10.8333,10.8749,10.8177,10.8697,64803.2263
2009-02-10 13:35:00,20.9,20.91,20.86,20.89,27534.418022528163,10.8749,10.8801,10.8541,10.8697,27534.418
2009-02-10 13:40:00,20.89,20.91,20.85,20.9,23084.4110693923,10.8697,10.8801,10.8489,10.8749,23084.4111
2009-02-10 13:45:00,20.9,20.9,20.83,20.87,31984.424975664027,10.8749,10.8749,10.8385,10.8593,31984.425
2009-02-10 13:50:00,20.88,20.9,20.85,20.86,31150.04867195105,10.8645,10.8749,10.8489,10.8541,31150.0487
2009-02-10 13:55:00,20.86,20.9,20.85,20.88,33792.24030037547,10.8541,10.8749,10.8489,10.8645,33792.2403
2009-02-10 14:00:00,20.88,20.98,20.85,20.95,62300.0973439021,10.8645,10.9166,10.8489,10.9009,62300.0973
2009-02-10 14:05:00,20.96,20.98,20.91,20.92,67028.22973160897,10.9062,10.9166,10.8801,10.8853,67028.2297
2009-02-10 14:10:00,20.92,20.95,20.91,20.92,45334.44583507162,10.8853,10.9009,10.8801,10.8853,45334.4458
2009-02-10 14:15:00,20.92,20.92,20.85,20.89,54095.39702405786,10.8853,10.8853,10.8489,10.8697,54095.397
2009-02-10 14:20:00,20.89,20.9,20.85,20.89,42692.2542066472,10.8697,10.8749,10.8489,10.8697,42692.2542
2009-02-10 14:25:00,20.89,20.89,20.81,20.82,56598.525935196776,10.8697,10.8697,10.8281,10.8333,56598.5259
2009-02-10 14:30:00,20.82,20.83,20.77,20.79,70365.73494646086,10.8333,10.8385,10.8073,10.8177,70365.7349
2009-02-10 14:35:00,20.79,20.8,20.75,20.8,45195.38311778613,10.8177,10.8229,10.7969,10.8229,45195.3831
2009-02-10 14:40:00,20.8,20.88,20.79,20.85,62300.0973439021,10.8229,10.8645,10.8177,10.8489,62300.0973
2009-02-10 14:45:00,20.84,20.85,20.82,20.83,43387.56779307468,10.8437,10.8489,10.8333,10.8385,43387.5678
2009-02-10 14:50:00,20.83,20.84,20.75,20.76,63968.849951328055,10.8385,10.8437,10.7969,10.8021,63968.85
2009-02-10 14:55:00,20.76,20.81,20.71,20.73,76345.43178973718,10.8021,10.8281,10.7761,10.7865,76345.4318
2009-02-10 15:00:00,20.74,20.85,20.74,20.8,137393.9646780698,10.7917,10.8489,10.7917,10.8229,137393.9647
2009-02-10 15:05:00,20.8,20.85,20.77,20.85,59657.90571547768,10.8229,10.8489,10.8073,10.8489,59657.9057
2009-02-10 15:10:00,20.86,20.86,20.72,20.74,95118.8986232791,10.8541,10.8541,10.7813,10.7917,95118.8986
2009-02-10 15:15:00,20.74,20.77,20.68,20.7,78292.30983173412,10.7917,10.8073,10.7605,10.7709,78292.3098
2009-02-10 15:20:00,20.7,20.75,20.65,20.75,124322.06925323322,10.7709,10.7969,10.7449,10.7969,124322.0693
2009-02-10 15:25:00,20.75,20.8,20.75,20.77,116673.61980253096,10.7969,10.8229,10.7969,10.8073,116673.6198
2009-02-10 15:30:00,20.77,20.86,20.75,20.83,82742.31678486998,10.8073,10.8541,10.7969,10.8385,82742.3168
2009-02-10 15:35:00,20.83,20.84,20.78,20.8,120845.50132109584,10.8385,10.8437,10.8125,10.8229,120845.5013
2009-02-10 15:40:00,20.8,20.83,20.73,20.8,205812.8215825337,10.8229,10.8385,10.7865,10.8229,205812.8216
2009-02-10 15:45:00,20.81,20.92,20.76,20.9,170490.8913920178,10.8281,10.8853,10.8021,10.8749,170490.8914
2009-02-10 15:50:00,20.89,20.94,20.79,20.8,297455.1522736754,10.8697,10.8957,10.8177,10.8229,297455.1523
2009-02-10 15:55:00,20.79,20.81,20.76,20.78,229314.42080378253,10.8177,10.8281,10.8021,10.8125,229314.4208
2009-02-11 09:30:00,20.94,20.94,20.66,20.66,58128.21582533723,10.8957,10.8957,10.7501,10.7501,58128.2158
2009-02-11 09:35:00,20.66,20.9,20.62,20.88,69114.1704908914,10.7501,10.8749,10.7292,10.8645,69114.1705
2009-02-11 09:40:00,20.89,20.9,20.77,20.87,30176.60965095258,10.8697,10.8749,10.8073,10.8593,30176.6097
2009-02-11 09:45:00,20.86,20.97,20.83,20.97,38659.43540536783,10.8541,10.9114,10.8385,10.9114,38659.4354
2009-02-11 09:50:00,20.96,20.98,20.89,20.9,34765.679321373944,10.9062,10.9166,10.8697,10.8749,34765.6793
2009-02-11 09:55:00,20.9,20.93,20.87,20.88,42275.06605479072,10.8749,10.8905,10.8593,10.8645,42275.0661
2009-02-11 10:00:00,20.87,20.9,20.77,20.81,50062.57822277848,10.8593,10.8749,10.8073,10.8281,50062.5782
2009-02-11 10:05:00,20.8,20.81,20.7,20.72,36712.557363370885,10.8229,10.8281,10.7709,10.7813,36712.5574
2009-02-11 10:10:00,20.71,20.72,20.69,20.7,30037.546933667087,10.7761,10.7813,10.7657,10.7709,30037.5469
2009-02-11 10:15:00,20.68,20.72,20.6,20.6,41023.50159922125,10.7605,10.7813,10.7188,10.7188,41023.5016
2009-02-11 10:20:00,20.61,20.7,20.61,20.67,40884.43888193576,10.724,10.7709,10.724,10.7553,40884.4389
2009-02-11 10:25:00,20.68,20.68,20.57,20.57,29342.23334723961,10.7605,10.7605,10.7032,10.7032,29342.2333
2009-02-11 10:30:00,20.57,20.57,20.47,20.53,48115.70018078154,10.7032,10.7032,10.6512,10.6824,48115.7002
2009-02-11 10:35:00,20.54,20.56,20.51,20.52,37268.80823251286,10.6876,10.698,10.672,10.6772,37268.8082
2009-02-11 10:40:00,20.52,20.6,20.51,20.6,53121.958003059386,10.6772,10.7188,10.672,10.7188,53121.958
2009-02-11 10:45:00,20.61,20.68,20.6,20.67,36017.243776943404,10.724,10.7605,10.7188,10.7553,36017.2438
2009-02-11 10:50:00,20.67,20.68,20.64,20.65,45195.38311778613,10.7553,10.7605,10.7396,10.7449,45195.3831
2009-02-11 10:55:00,20.64,20.67,20.62,20.66,36017.243776943404,10.7396,10.7553,10.7292,10.7501,36017.2438
2009-02-11 11:00:00,20.66,20.67,20.62,20.66,28368.79432624113,10.7501,10.7553,10.7292,10.7501,28368.7943
2009-02-11 11:05:00,20.66,20.67,20.59,20.6,44082.88137950216,10.7501,10.7553,10.7136,10.7188,44082.8814
2009-02-11 11:10:00,20.6,20.67,20.6,20.67,52426.64441663191,10.7188,10.7553,10.7188,10.7553,52426.6444
2009-02-11 11:15:00,20.67,20.67,20.65,20.66,72034.48755388681,10.7553,10.7553,10.7449,10.7501,72034.4876
2009-02-11 11:20:00,20.67,20.67,20.63,20.66,42692.2542066472,10.7553,10.7553,10.7344,10.7501,42692.2542
2009-02-11 11:25:00,20.66,20.69,20.65,20.69,59518.84299819219,10.7501,10.7657,10.7449,10.7657,59518.843
2009-02-11 11:30:00,20.69,20.76,20.69,20.71,97204.83938256156,10.7657,10.8021,10.7657,10.7761,97204.8394
2009-02-11 11:35:00,20.71,20.74,20.71,20.72,38242.24725351133,10.7761,10.7917,10.7761,10.7813,38242.2473
2009-02-11 11:40:00,20.72,20.75,20.67,20.72,40189.12529550828,10.7813,10.7969,10.7553,10.7813,40189.1253
2009-02-11 11:45:00,20.73,20.75,20.69,20.72,27812.54345709916,10.7865,10.7969,10.7657,10.7813,27812.5435
2009-02-11 11:50:00,20.72,20.77,20.72,20.77,37268.80823251286,10.7813,10.8073,10.7813,10.8073,37268.8082
2009-02-11 11:55:00,20.77,20.79,20.73,20.74,66054.7907106105,10.8073,10.8177,10.7865,10.7917,66054.7907
2009-02-11 12:00:00,20.75,20.77,20.73,20.76,21832.84661382284,10.7969,10.8073,10.7865,10.8021,21832.8466
2009-02-11 12:05:00,20.76,20.8,20.74,20.8,26143.790849673205,10.8021,10.8229,10.7917,10.8229,26143.7908
2009-02-11 12:10:00,20.8,20.8,20.74,20.75,28090.668891670142,10.8229,10.8229,10.7917,10.7969,28090.6689
2009-02-11 12:15:00,20.75,20.77,20.75,20.77,52843.83256848839,10.7969,10.8073,10.7969,10.8073,52843.8326
2009-02-11 12:20:00,20.76,20.82,20.75,20.8,22110.97204839383,10.8021,10.8333,10.7969,10.8229,22110.972
2009-02-11 12:25:00,20.79,20.8,20.76,20.78,17660.96509525796,10.8177,10.8229,10.8021,10.8125,17660.9651
2009-02-11 12:30:00,20.78,20.78,20.7,20.71,29064.107912668616,10.8125,10.8125,10.7709,10.7761,29064.1079
2009-02-11 12:35:00,20.71,20.79,20.7,20.78,53817.27158948686,10.7761,10.8177,10.7709,10.8125,53817.2716
2009-02-11 12:40:00,20.8,20.85,20.79,20.83,39493.8117090808,10.8229,10.8489,10.8177,10.8385,39493.8117
2009-02-11 12:45:00,20.83,20.84,20.8,20.8,35878.18105965791,10.8385,10.8437,10.8229,10.8229,35878.1811
2009-02-11 12:50:00,20.8,20.85,20.8,20.84,27812.54345709916,10.8229,10.8489,10.8229,10.8437,27812.5435
2009-02-11 12:55:00,20.84,20.84,20.75,20.76,42831.316923932696,10.8437,10.8437,10.7969,10.8021,42831.3169
2009-02-11 13:00:00,20.77,20.83,20.76,20.83,36573.49464608539,10.8073,10.8385,10.8021,10.8385,36573.4946
2009-02-11 13:05:00,20.83,20.83,20.74,20.77,26700.041718815188,10.8385,10.8385,10.7917,10.8073,26700.0417
2009-02-11 13:10:00,20.77,20.83,20.76,20.83,33235.98943123349,10.8073,10.8385,10.8021,10.8385,33235.9894
2009-02-11 13:15:00,20.83,20.83,20.79,20.8,32401.613127520515,10.8385,10.8385,10.8177,10.8229,32401.6131
2009-02-11 13:20:00,20.8,20.85,20.8,20.8,30176.60965095258,10.8229,10.8489,10.8229,10.8229,30176.6097
2009-02-11 13:25:00,20.8,20.82,20.77,20.8,26700.041718815188,10.8229,10.8333,10.8073,10.8229,26700.0417
2009-02-11 13:30:00,20.8,20.8,20.75,20.75,28646.91976081213,10.8229,10.8229,10.7969,10.7969,28646.9198
2009-02-11 13:35:00,20.75,20.8,20.75,20.77,28785.982478097623,10.7969,10.8229,10.7969,10.8073,28785.9825
2009-02-11 13:40:00,20.77,20.77,20.7,20.72,31150.04867195105,10.8073,10.8073,10.7709,10.7813,31150.0487
2009-02-11 13:45:00,20.72,20.72,20.63,20.66,43248.50507578919,10.7813,10.7813,10.7344,10.7501,43248.5051
2009-02-11 13:50:00,20.66,20.71,20.65,20.71,31289.111389236547,10.7501,10.7761,10.7449,10.7761,31289.1114
2009-02-11 13:55:00,20.71,20.72,20.7,20.7,40745.37616465026,10.7761,10.7813,10.7709,10.7709,40745.3762
2009-02-11 14:00:00,20.71,20.73,20.7,20.7,34070.36573494646,10.7761,10.7865,10.7709,10.7709,34070.3657
2009-02-11 14:05:00,20.7,20.73,20.69,20.73,28925.04519538312,10.7709,10.7865,10.7657,10.7865,28925.0452
2009-02-11 14:10:00,20.74,20.75,20.67,20.69,52009.45626477542,10.7917,10.7969,10.7553,10.7657,52009.4563
2009-02-11 14:15:00,20.68,20.7,20.65,20.68,74676.67918231123,10.7605,10.7709,10.7449,10.7605,74676.6792
2009-02-11 14:20:00,20.68,20.76,20.67,20.76,78153.24711444862,10.7605,10.8021,10.7553,10.8021,78153.2471
2009-02-11 14:25:00,20.77,20.83,20.75,20.8,67862.60603532194,10.8073,10.8385,10.7969,10.8229,67862.606
2009-02-11 14:30:00,20.8,20.81,20.76,20.76,43526.63051036018,10.8229,10.8281,10.8021,10.8021,43526.6305
2009-02-11 14:35:00,20.77,20.82,20.76,20.81,45195.38311778613,10.8073,10.8333,10.8021,10.8281,45195.3831
2009-02-11 14:40:00,20.81,20.83,20.79,20.8,30732.860520094564,10.8281,10.8385,10.8177,10.8229,30732.8605
2009-02-11 14:45:00,20.8,20.84,20.79,20.82,74398.55374774024,10.8229,10.8437,10.8177,10.8333,74398.5537
2009-02-11 14:50:00,20.82,20.97,20.81,20.88,112501.73828396609,10.8333,10.9114,10.8281,10.8645,112501.7383
2009-02-11 14:55:00,20.88,21.0,20.87,20.96,115282.992629676,10.8645,10.927,10.8593,10.9062,115282.9926
2009-02-11 15:00:00,20.96,20.99,20.86,20.87,77736.05896259214,10.9062,10.9218,10.8541,10.8593,77736.059
2009-02-11 15:05:00,20.88,20.93,20.88,20.89,76067.30635516619,10.8645,10.8905,10.8645,10.8697,76067.3064
2009-02-11 15:10:00,20.89,20.94,20.88,20.92,47837.57474621054,10.8697,10.8957,10.8645,10.8853,47837.5747
2009-02-11 15:15:00,20.92,21.0,20.9,20.92,89834.51536643026,10.8853,10.927,10.8749,10.8853,89834.5154
2009-02-11 15:20:00,20.91,20.92,20.84,20.87,61187.59560561814,10.8801,10.8853,10.8437,10.8593,61187.5956
2009-02-11 15:25:00,20.86,20.88,20.83,20.84,46864.13572521207,10.8541,10.8645,10.8385,10.8437,46864.1357
2009-02-11 15:30:00,20.84,20.9,20.73,20.73,91503.2679738562,10.8437,10.8749,10.7865,10.7865,91503.268
2009-02-11 15:35:00,20.73,20.78,20.73,20.75,73286.05200945627,10.7865,10.8125,10.7865,10.7969,73286.052
2009-02-11 15:40:00,20.76,20.77,20.68,20.73,90947.01710471424,10.8021,10.8073,10.7605,10.7865,90947.0171
2009-02-11 15:45:00,20.73,20.74,20.68,20.68,241830.0653594772,10.7865,10.7917,10.7605,10.7605,241830.0654
2009-02-11 15:50:00,20.68,20.81,20.67,20.8,161173.6893338896,10.7605,10.8281,10.7553,10.8229,161173.6893
2009-02-11 15:55:00,20.8,20.81,20.78,20.81,168961.20150187737,10.8229,10.8281,10.8125,10.8281,168961.2015
2009-02-12 09:30:00,20.21,20.5,20.21,20.38,128493.95077179807,10.5159,10.6668,10.5159,10.6044,128493.9508
2009-02-12 09:35:00,20.39,20.7,20.38,20.69,228480.04450006955,10.6096,10.7709,10.6044,10.7657,228480.0445
2009-02-12 09:40:00,20.65,20.8,20.62,20.78,109025.17035182868,10.7449,10.8229,10.7292,10.8125,109025.1704
2009-02-12 09:45:00,20.79,20.8,20.77,20.77,36851.62008065638,10.8177,10.8229,10.8073,10.8073,36851.6201
2009-02-12 09:50:00,20.78,20.78,20.57,20.65,59379.78028090669,10.8125,10.8125,10.7032,10.7449,59379.7803
2009-02-12 09:55:00,20.64,20.67,20.59,20.67,69114.1704908914,10.7396,10.7553,10.7136,10.7553,69114.1705
2009-02-12 10:00:00,20.65,20.68,20.58,20.67,55346.96147962732,10.7449,10.7605,10.7084,10.7553,55346.9615
2009-02-12 10:05:00,20.67,20.8,20.67,20.8,81490.75232930052,10.7553,10.8229,10.7553,10.8229,81490.7523
2009-02-12 10:10:00,20.8,20.84,20.76,20.82,95953.27492699208,10.8229,10.8437,10.8021,10.8333,95953.2749
2009-02-12 10:15:00,20.82,20.83,20.73,20.75,60631.34473647615,10.8333,10.8385,10.7865,10.7969,60631.3447
2009-02-12 10:20:00,20.75,20.92,20.71,20.88,188151.85648727577,10.7969,10.8853,10.7761,10.8645,188151.8565
2009-02-12 10:25:00,20.88,20.92,20.7,20.88,109025.17035182868,10.8645,10.8853,10.7709,10.8645,109025.1704
2009-02-12 10:30:00,20.88,20.88,20.79,20.84,96648.58851341956,10.8645,10.8645,10.8177,10.8437,96648.5885
2009-02-12 10:35:00,20.84,20.88,20.83,20.85,72590.73842302879,10.8437,10.8645,10.8385,10.8489,72590.7384
2009-02-12 10:40:00,20.85,20.93,20.83,20.93,72173.55027117231,10.8489,10.8905,10.8385,10.8905,72173.5503
2009-02-12 10:45:00,20.92,20.96,20.89,20.92,54790.71061048533,10.8853,10.9062,10.8697,10.8853,54790.7106
2009-02-12 10:50:00,20.93,20.93,20.88,20.93,42275.06605479072,10.8905,10.8905,10.8645,10.8905,42275.0661
2009-02-12 10:55:00,20.91,20.92,20.84,20.84,40328.18801279378,10.8801,10.8853,10.8437,10.8437,40328.188
2009-02-12 11:00:00,20.84,20.84,20.72,20.74,246975.3858990405,10.8437,10.8437,10.7813,10.7917,246975.3859
2009-02-12 11:05:00,20.74,20.8,20.7,20.7,183840.9122514254,10.7917,10.8229,10.7709,10.7709,183840.9123
2009-02-12 11:10:00,20.7,20.71,20.67,20.68,91503.2679738562,10.7709,10.7761,10.7553,10.7605,91503.268
2009-02-12 11:15:00,20.68,20.68,20.62,20.62,90390.76623557226,10.7605,10.7605,10.7292,10.7292,90390.7662
2009-02-12 11:20:00,20.62,20.72,20.57,20.66,256709.7761090252,10.7292,10.7813,10.7032,10.7501,256709.7761
2009-02-12 11:25:00,20.65,20.73,20.65,20.69,58128.21582533723,10.7449,10.7865,10.7449,10.7657,58128.2158
2009-02-12 11:30:00,20.68,20.75,20.67,20.72,37407.870949798365,10.7605,10.7969,10.7553,10.7813,37407.8709
2009-02-12 11:35:00,20.72,20.72,20.64,20.71,146572.10401891253,10.7813,10.7813,10.7396,10.7761,146572.104
2009-02-12 11:40:00,20.71,20.85,20.7,20.83,53817.27158948686,10.7761,10.8489,10.7709,10.8385,53817.2716
2009-02-12 11:45:00,20.83,20.86,20.8,20.83,47003.19844249757,10.8385,10.8541,10.8229,10.8385,47003.1984
2009-02-12 11:50:00,20.83,20.83,20.8,20.81,33514.114865804484,10.8385,10.8385,10.8229,10.8281,33514.1149
2009-02-12 11:55:00,20.81,20.81,20.75,20.75,41996.94062021972,10.8281,10.8281,10.7969,10.7969,41996.9406
2009-02-12 12:00:00,20.75,20.83,20.72,20.83,45473.50855235712,10.7969,10.8385,10.7813,10.8385,45473.5086
2009-02-12 12:05:00,20.83,20.89,20.83,20.85,59796.968432763184,10.8385,10.8697,10.8385,10.8489,59796.9684
2009-02-12 12:10:00,20.85,20.85,20.8,20.8,16687.52607425949,10.8489,10.8489,10.8229,10.8229,16687.5261
2009-02-12 12:15:00,20.8,20.84,20.8,20.83,19885.96857182589,10.8229,10.8437,10.8229,10.8385,19885.9686
2009-02-12 12:20:00,20.83,20.87,20.82,20.86,23779.724655819777,10.8385,10.8593,10.8333,10.8541,23779.7247
2009-02-12 12:25:00,20.86,20.95,20.85,20.93,22389.09748296482,10.8541,10.9009,10.8489,10.8905,22389.0975
2009-02-12 12:30:00,20.93,20.95,20.9,20.9,26839.104436100683,10.8905,10.9009,10.8749,10.8749,26839.1044
2009-02-12 12:35:00,20.9,20.91,20.89,20.9,13350.020859407594,10.8749,10.8801,10.8697,10.8749,13350.0209
2009-02-12 12:40:00,20.9,20.93,20.9,20.93,21415.658461966348,10.8749,10.8905,10.8749,10.8905,21415.6585
2009-02-12 12:45:00,20.93,20.93,20.88,20.89,31706.299541093034,10.8905,10.8905,10.8645,10.8697,31706.2995
2009-02-12 12:50:00,20.89,20.89,20.86,20.86,14879.710749548049,10.8697,10.8697,10.8541,10.8541,14879.7107
2009-02-12 12:55:00,20.87,20.9,20.85,20.85,24753.163676818247,10.8593,10.8749,10.8489,10.8489,24753.1637
2009-02-12 13:00:00,20.85,20.85,20.77,20.79,35600.05562508692,10.8489,10.8489,10.8073,10.8177,35600.0556
2009-02-12 13:05:00,20.79,20.79,20.75,20.78,26560.979001529693,10.8177,10.8177,10.7969,10.8125,26560.979
2009-02-12 13:10:00,20.78,20.86,20.77,20.82,45612.57126964261,10.8125,10.8541,10.8073,10.8333,45612.5713
2009-02-12 13:15:00,20.81,20.85,20.78,20.83,59936.03115004868,10.8281,10.8489,10.8125,10.8385,59936.0312
2009-02-12 13:20:00,20.83,20.84,20.8,20.82,88861.0763454318,10.8385,10.8437,10.8229,10.8333,88861.0763
2009-02-12 13:25:00,20.81,20.87,20.8,20.83,61743.846474760125,10.8281,10.8593,10.8229,10.8385,61743.8465
2009-02-12 13:30:00,20.82,20.86,20.76,20.76,63134.47364761508,10.8333,10.8541,10.8021,10.8021,63134.4736
2009-02-12 13:35:00,20.77,20.77,20.69,20.7,35739.118342372414,10.8073,10.8073,10.7657,10.7709,35739.1183
2009-02-12 13:40:00,20.7,20.72,20.68,20.68,29064.107912668616,10.7709,10.7813,10.7605,10.7605,29064.1079
2009-02-12 13:45:00,20.69,20.71,20.65,20.71,58684.46669447921,10.7657,10.7761,10.7449,10.7761,58684.4667
2009-02-12 13:50:00,20.71,20.77,20.69,20.71,88165.76275900431,10.7761,10.8073,10.7657,10.7761,88165.7628
2009-02-12 13:55:00,20.71,20.75,20.65,20.75,56042.2750660548,10.7761,10.7969,10.7449,10.7969,56042.2751
2009-02-12 14:00:00,20.74,20.74,20.63,20.64,50618.82909192046,10.7917,10.7917,10.7344,10.7396,50618.8291
2009-02-12 14:05:00,20.64,20.75,20.64,20.72,62021.97190933112,10.7396,10.7969,10.7396,10.7813,62021.9719
2009-02-12 14:10:00,20.7,20.76,20.7,20.7,49506.327353636494,10.7709,10.8021,10.7709,10.7709,49506.3274
2009-02-12 14:15:00,20.7,20.81,20.7,20.75,52426.64441663191,10.7709,10.8281,10.7709,10.7969,52426.6444
2009-02-12 14:20:00,20.75,20.75,20.68,20.7,50479.76637463496,10.7969,10.7969,10.7605,10.7709,50479.7664
2009-02-12 14:25:00,20.69,20.7,20.65,20.68,54373.522458628846,10.7657,10.7709,10.7449,10.7605,54373.5225
2009-02-12 14:30:00,20.67,20.7,20.65,20.65,68279.79418717843,10.7553,10.7709,10.7449,10.7449,68279.7942
2009-02-12 14:35:00,20.65,20.67,20.61,20.64,89278.26449728828,10.7449,10.7553,10.724,10.7396,89278.2645
2009-02-12 14:40:00,20.64,20.67,20.62,20.65,72312.6129884578,10.7396,10.7553,10.7292,10.7449,72312.613
2009-02-12 14:45:00,20.65,20.65,20.55,20.58,89695.45264914478,10.7449,10.7449,10.6928,10.7084,89695.4526
2009-02-12 14:50:00,20.58,20.59,20.54,20.56,67306.35516617996,10.7084,10.7136,10.6876,10.698,67306.3552
2009-02-12 14:55:00,20.55,20.62,20.54,20.62,174523.7101932972,10.6928,10.7292,10.6876,10.7292,174523.7102
2009-02-12 15:00:00,20.61,20.62,20.53,20.54,68836.0450563204,10.724,10.7292,10.6824,10.6876,68836.0451
2009-02-12 15:05:00,20.53,20.61,20.51,20.61,56181.33778334029,10.6824,10.724,10.672,10.724,56181.3378
2009-02-12 15:10:00,20.62,20.74,20.61,20.71,123209.56751494925,10.7292,10.7917,10.724,10.7761,123209.5675
2009-02-12 15:15:00,20.7,20.8,20.7,20.77,86914.19830343485,10.7709,10.8229,10.7709,10.8073,86914.1983
2009-02-12 15:20:00,20.77,20.93,20.75,20.85,149770.5465164789,10.8073,10.8905,10.7969,10.8489,149770.5465
2009-02-12 15:25:00,20.85,21.01,20.85,21.01,145181.47684605757,10.8489,10.9322,10.8489,10.9322,145181.4768
2009-02-12 15:30:00,21.02,21.02,20.9,20.91,105270.4769851203,10.9374,10.9374,10.8749,10.8801,105270.477
2009-02-12 15:35:00,20.91,21.01,20.85,20.96,199694.0620219719,10.8801,10.9322,10.8489,10.9062,199694.062
2009-02-12 15:40:00,20.95,21.24,20.95,21.18,292866.08260325406,10.9009,11.0518,10.9009,11.0206,292866.0826
2009-02-12 15:45:00,21.17,21.19,21.11,21.12,180920.59518843,11.0154,11.0258,10.9842,10.9894,180920.5952
2009-02-12 15:50:00,21.12,21.27,21.1,21.27,321930.19051592273,10.9894,11.0675,10.979,11.0675,321930.1905
2009-02-12 15:55:00,21.27,21.29,21.16,21.2,278542.622722848,11.0675,11.0779,11.0102,11.031,278542.6227
2009-02-13 09:30:00,21.13,21.36,21.13,21.2,53121.958003059386,10.9946,11.1143,10.9946,11.031,53121.958
2009-02-13 09:35:00,21.21,21.21,20.93,21.0,73564.17744402726,11.0362,11.0362,10.8905,10.927,73564.1774
2009-02-13 09:40:00,20.99,21.16,20.99,21.13,21276.595744680853,10.9218,11.0102,10.9218,10.9946,21276.5957
2009-02-13 09:45:00,21.12,21.13,21.09,21.13,37825.05910165485,10.9894,10.9946,10.9738,10.9946,37825.0591
2009-02-13 09:50:00,21.14,21.19,21.13,21.13,40606.313447364766,10.9998,11.0258,10.9946,10.9946,40606.3134
2009-02-13 09:55:00,21.13,21.21,21.05,21.19,60075.09386733417,10.9946,11.0362,10.953,11.0258,60075.0939
2009-02-13 10:00:00,21.19,21.21,21.16,21.16,40884.43888193576,11.0258,11.0362,11.0102,11.0102,40884.4389
2009-02-13 10:05:00,21.16,21.18,21.13,21.13,34904.74203865944,11.0102,11.0206,10.9946,10.9946,34904.742
2009-02-13 10:10:00,21.13,21.18,21.07,21.17,91364.20525657073,10.9946,11.0206,10.9634,11.0154,91364.2053
2009-02-13 10:15:00,21.16,21.17,21.09,21.16,46864.13572521207,11.0102,11.0154,10.9738,11.0102,46864.1357
2009-02-13 10:20:00,21.16,21.3,21.16,21.29,70643.86038103185,11.0102,11.0831,11.0102,11.0779,70643.8604
2009-02-13 10:25:00,21.31,21.31,21.21,21.22,52843.83256848839,11.0883,11.0883,11.0362,11.0414,52843.8326
2009-02-13 10:30:00,21.22,21.3,21.22,21.25,83437.63037129746,11.0414,11.0831,11.0414,11.057,83437.6304
2009-02-13 10:35:00,21.24,21.31,21.23,21.24,66332.91614518149,11.0518,11.0883,11.0466,11.0518,66332.9161
2009-02-13 10:40:00,21.24,21.24,21.13,21.13,94006.39688499512,11.0518,11.0518,10.9946,10.9946,94006.3969
2009-02-13 10:45:00,21.13,21.14,21.1,21.12,42692.2542066472,10.9946,10.9998,10.979,10.9894,42692.2542
2009-02-13 10:50:00,21.12,21.16,21.11,21.12,39493.8117090808,10.9894,11.0102,10.9842,10.9894,39493.8117
2009-02-13 10:55:00,21.11,21.18,21.11,21.14,45473.50855235712,10.9842,11.0206,10.9842,10.9998,45473.5086
2009-02-13 11:00:00,21.13,21.13,21.08,21.12,35321.93019051592,10.9946,10.9946,10.9686,10.9894,35321.9302
2009-02-13 11:05:00,21.11,21.16,21.11,21.15,28090.668891670142,10.9842,11.0102,10.9842,11.005,28090.6689
2009-02-13 11:10:00,21.16,21.19,21.15,21.15,26978.16715338618,11.0102,11.0258,11.005,11.005,26978.1672
2009-02-13 11:15:00,21.14,21.14,21.09,21.12,19468.780419969407,10.9998,10.9998,10.9738,10.9894,19468.7804
2009-02-13 11:20:00,21.12,21.12,21.02,21.03,22250.034765679324,10.9894,10.9894,10.9374,10.9426,22250.0348
2009-02-13 11:25:00,21.03,21.06,21.0,21.04,18773.46683354193,10.9426,10.9582,10.927,10.9478,18773.4668
2009-02-13 11:30:00,21.03,21.1,21.03,21.1,19190.65498539841,10.9426,10.979,10.9426,10.979,19190.655
2009-02-13 11:35:00,21.11,21.11,21.04,21.04,25448.477263245724,10.9842,10.9842,10.9478,10.9478,25448.4773
2009-02-13 11:40:00,21.04,21.06,20.95,21.0,67167.29244889446,10.9478,10.9582,10.9009,10.927,67167.2924
2009-02-13 11:45:00,20.99,21.02,20.95,20.98,33375.05214851898,10.9218,10.9374,10.9009,10.9166,33375.0521
2009-02-13 11:50:00,20.98,21.0,20.95,20.99,31150.04867195105,10.9166,10.927,10.9009,10.9218,31150.0487
2009-02-13 11:55:00,20.99,21.03,20.96,20.98,32957.8639966625,10.9218,10.9426,10.9062,10.9166,32957.864
2009-02-13 12:00:00,20.97,21.03,20.97,21.0,29481.296064525104,10.9114,10.9426,10.9114,10.927,29481.2961
2009-02-13 12:05:00,21.0,21.0,20.97,20.99,22945.3483521068,10.927,10.927,10.9114,10.9218,22945.3484
2009-02-13 12:10:00,21.0,21.04,20.98,21.04,37407.870949798365,10.927,10.9478,10.9166,10.9478,37407.8709
2009-02-13 12:15:00,21.05,21.05,20.95,20.99,45612.57126964261,10.953,10.953,10.9009,10.9218,45612.5713
2009-02-13 12:20:00,20.98,21.05,20.95,21.05,28368.79432624113,10.9166,10.953,10.9009,10.953,28368.7943
2009-02-13 12:25:00,21.05,21.06,21.01,21.04,24753.163676818247,10.953,10.9582,10.9322,10.9478,24753.1637
2009-02-13 12:30:00,21.06,21.07,20.98,21.0,22528.16020025032,10.9582,10.9634,10.9166,10.927,22528.1602
2009-02-13 12:35:00,21.0,21.04,20.98,20.98,20859.40759282437,10.927,10.9478,10.9166,10.9166,20859.4076
2009-02-13 12:40:00,20.98,21.01,20.95,20.96,28368.79432624113,10.9166,10.9322,10.9009,10.9062,28368.7943
2009-02-13 12:45:00,20.96,21.0,20.95,21.0,33235.98943123349,10.9062,10.927,10.9009,10.927,33235.9894
2009-02-13 12:50:00,21.0,21.0,20.94,20.96,109720.48393825616,10.927,10.927,10.8957,10.9062,109720.4839
2009-02-13 12:55:00,20.96,21.0,20.96,20.99,15296.898901404536,10.9062,10.927,10.9062,10.9218,15296.8989
2009-02-13 13:00:00,20.98,20.99,20.96,20.98,27534.418022528163,10.9166,10.9218,10.9062,10.9166,27534.418
2009-02-13 13:05:00,20.98,21.01,20.98,20.98,36573.49464608539,10.9166,10.9322,10.9166,10.9166,36573.4946
2009-02-13 13:10:00,20.98,20.99,20.95,20.97,38381.30997079684,10.9166,10.9218,10.9009,10.9114,38381.31
2009-02-13 13:15:00,20.97,21.06,20.96,21.03,43665.69322764567,10.9114,10.9582,10.9062,10.9426,43665.6932
2009-02-13 13:20:00,21.04,21.06,20.99,21.0,34626.61660408845,10.9478,10.9582,10.9218,10.927,34626.6166
2009-02-13 13:25:00,21.0,21.04,21.0,21.02,105131.4142678348,10.927,10.9478,10.927,10.9374,105131.4143
2009-02-13 13:30:00,21.02,21.05,21.01,21.03,18078.15324711445,10.9374,10.953,10.9322,10.9426,18078.1532
2009-02-13 13:35:00,21.03,21.06,21.0,21.03,16826.58879154499,10.9426,10.9582,10.927,10.9426,16826.5888
2009-02-13 13:40:00,21.03,21.08,21.02,21.08,39215.68627450981,10.9426,10.9686,10.9374,10.9686,39215.6863
2009-02-13 13:45:00,21.08,21.17,21.06,21.15,57293.83952162426,10.9686,11.0154,10.9582,11.005,57293.8395
2009-02-13 13:50:00,21.15,21.18,21.13,21.16,93450.14601585316,11.005,11.0206,10.9946,11.0102,93450.146
2009-02-13 13:55:00,21.16,21.18,21.11,21.13,67584.48060075095,11.0102,11.0206,10.9842,10.9946,67584.4806
2009-02-13 14:00:00,21.13,21.18,21.13,21.13,73286.05200945627,10.9946,11.0206,10.9946,10.9946,73286.052
2009-02-13 14:05:00,21.13,21.13,21.04,21.07,64803.22625504103,10.9946,10.9946,10.9478,10.9634,64803.2263
2009-02-13 14:10:00,21.07,21.14,21.05,21.13,44221.94409678766,10.9634,10.9998,10.953,10.9946,44221.9441
2009-02-13 14:15:00,21.13,21.15,21.06,21.11,80239.18787373106,10.9946,11.005,10.9582,10.9842,80239.1879
2009-02-13 14:20:00,21.11,21.15,21.08,21.08,83576.69308858296,10.9842,11.005,10.9686,10.9686,83576.6931
2009-02-13 14:25:00,21.08,21.12,21.06,21.08,42970.37964121819,10.9686,10.9894,10.9582,10.9686,42970.3796
2009-02-13 14:30:00,21.08,21.08,21.03,21.08,58128.21582533723,10.9686,10.9686,10.9426,10.9686,58128.2158
2009-02-13 14:35:00,21.08,21.12,21.06,21.08,45751.63398692811,10.9686,10.9894,10.9582,10.9686,45751.634
2009-02-13 14:40:00,21.08,21.13,21.08,21.11,34626.61660408845,10.9686,10.9946,10.9686,10.9842,34626.6166
2009-02-13 14:45:00,21.11,21.12,21.06,21.11,82742.31678486998,10.9842,10.9894,10.9582,10.9842,82742.3168
2009-02-13 14:50:00,21.11,21.15,21.07,21.14,74398.55374774024,10.9842,11.005,10.9634,10.9998,74398.5537
2009-02-13 14:55:00,21.14,21.14,21.03,21.06,61743.846474760125,10.9998,10.9998,10.9426,10.9582,61743.8465
2009-02-13 15:00:00,21.06,21.09,21.03,21.08,67445.41788346544,10.9582,10.9738,10.9426,10.9686,67445.4179
2009-02-13 15:05:00,21.08,21.08,20.98,21.02,85662.63384786539,10.9686,10.9686,10.9166,10.9374,85662.6338
2009-02-13 15:10:00,21.02,21.03,20.96,20.98,78570.43526630511,10.9374,10.9426,10.9062,10.9166,78570.4353
2009-02-13 15:15:00,20.98,21.01,20.96,21.0,55207.89876234182,10.9166,10.9322,10.9062,10.927,55207.8988
2009-02-13 15:20:00,21.0,21.03,20.99,21.01,74537.61646502573,10.927,10.9426,10.9218,10.9322,74537.6165
2009-02-13 15:25:00,21.02,21.08,21.0,21.05,84411.06939229593,10.9374,10.9686,10.927,10.953,84411.0694
2009-02-13 15:30:00,21.06,21.14,21.05,21.08,89278.26449728828,10.9582,10.9998,10.953,10.9686,89278.2645
2009-02-13 15:35:00,21.08,21.09,21.0,21.03,105131.4142678348,10.9686,10.9738,10.927,10.9426,105131.4143
2009-02-13 15:40:00,21.03,21.08,20.99,21.06,112362.67556668058,10.9426,10.9686,10.9218,10.9582,112362.6756
2009-02-13 15:45:00,21.06,21.08,21.01,21.08,130997.079682937,10.9582,10.9686,10.9322,10.9686,130997.0797
2009-02-13 15:50:00,21.07,21.08,21.04,21.06,125851.75914337368,10.9634,10.9686,10.9478,10.9582,125851.7591
2009-02-13 15:55:00,21.06,21.06,20.93,20.93,270198.85968571826,10.9582,10.9582,10.8905,10.8905,270198.8597
2009-02-17 09:30:00,20.19,20.42,19.82,20.32,101515.78361841192,10.5055,10.6252,10.313,10.5731,101515.7836
2009-02-17 09:35:00,20.32,20.43,20.21,20.35,72312.6129884578,10.5731,10.6304,10.5159,10.5888,72312.613
2009-02-17 09:40:00,20.36,20.48,20.34,20.43,75093.86733416772,10.594,10.6564,10.5835,10.6304,75093.8673
2009-02-17 09:45:00,20.42,20.45,20.33,20.35,92893.89514671118,10.6252,10.6408,10.5783,10.5888,92893.8951
2009-02-17 09:50:00,20.36,20.45,20.3,20.39,115282.992629676,10.594,10.6408,10.5627,10.6096,115282.9926
2009-02-17 09:55:00,20.39,20.5,20.36,20.47,60631.34473647615,10.6096,10.6668,10.594,10.6512,60631.3447
2009-02-17 10:00:00,20.45,20.47,20.42,20.44,47559.44931163955,10.6408,10.6512,10.6252,10.6356,47559.4493
2009-02-17 10:05:00,20.44,20.47,20.42,20.47,71061.04853288834,10.6356,10.6512,10.6252,10.6512,71061.0485
2009-02-17 10:10:00,20.46,20.53,20.42,20.49,79682.93700458908,10.646,10.6824,10.6252,10.6616,79682.937
2009-02-17 10:15:00,20.49,20.49,20.36,20.36,123209.56751494925,10.6616,10.6616,10.594,10.594,123209.5675
2009-02-17 10:20:00,20.37,20.47,20.37,20.45,99429.84285912948,10.5992,10.6512,10.5992,10.6408,99429.8429
2009-02-17 10:25:00,20.45,20.46,20.41,20.44,115422.05534696148,10.6408,10.646,10.62,10.6356,115422.0553
2009-02-17 10:30:00,20.44,20.53,20.44,20.44,110554.86024196912,10.6356,10.6824,10.6356,10.6356,110554.8602
2009-02-17 10:35:00,20.45,20.49,20.44,20.47,130997.079682937,10.6408,10.6616,10.6356,10.6512,130997.0797
2009-02-17 10:40:00,20.47,20.52,20.45,20.52,73981.36559588375,10.6512,10.6772,10.6408,10.6772,73981.3656
2009-02-17 10:45:00,20.52,20.56,20.49,20.53,67306.35516617996,10.6772,10.698,10.6616,10.6824,67306.3552
2009-02-17 10:50:00,20.53,20.66,20.53,20.64,109859.54665554166,10.6824,10.7501,10.6824,10.7396,109859.5467
2009-02-17 10:55:00,20.64,20.64,20.56,20.57,61882.90919204562,10.7396,10.7396,10.698,10.7032,61882.9092
2009-02-17 11:00:00,20.57,20.57,20.49,20.54,55486.02419691281,10.7032,10.7032,10.6616,10.6876,55486.0242
2009-02-17 11:05:00,20.54,20.54,20.48,20.51,43248.50507578919,10.6876,10.6876,10.6564,10.672,43248.5051
2009-02-17 11:10:00,20.52,20.62,20.51,20.57,54095.39702405786,10.6772,10.7292,10.672,10.7032,54095.397
2009-02-17 11:15:00,20.58,20.6,20.55,20.57,38798.49812265332,10.7084,10.7188,10.6928,10.7032,38798.4981
2009-02-17 11:20:00,20.57,20.62,20.54,20.59,47420.38659435406,10.7032,10.7292,10.6876,10.7136,47420.3866
2009-02-17 11:25:00,20.58,20.61,20.54,20.57,35182.86747323043,10.7084,10.724,10.6876,10.7032,35182.8675
2009-02-17 11:30:00,20.57,20.57,20.52,20.54,60492.28201919066,10.7032,10.7032,10.6772,10.6876,60492.282
2009-02-17 11:35:00,20.54,20.54,20.49,20.51,80100.12515644556,10.6876,10.6876,10.6616,10.672,80100.1252
2009-02-17 11:40:00,20.51,20.52,20.45,20.46,188429.9819218468,10.672,10.6772,10.6408,10.646,188429.9819
2009-02-17 11:45:00,20.47,20.47,20.44,20.47,143234.59880406063,10.6512,10.6512,10.6356,10.6512,143234.5988
2009-02-17 11:50:00,20.47,20.49,20.44,20.49,120150.18773466836,10.6512,10.6616,10.6356,10.6616,120150.1877
2009-02-17 11:55:00,20.49,20.54,20.44,20.49,92893.89514671118,10.6616,10.6876,10.6356,10.6616,92893.8951
2009-02-17 12:00:00,20.49,20.57,20.47,20.52,214295.64733694892,10.6616,10.7032,10.6512,10.6772,214295.6473
2009-02-17 12:05:00,20.51,20.53,20.47,20.47,37685.99638436936,10.672,10.6824,10.6512,10.6512,37685.9964
2009-02-17 12:10:00,20.47,20.47,20.42,20.44,66193.85342789599,10.6512,10.6512,10.6252,10.6356,66193.8534
2009-02-17 12:15:00,20.44,20.47,20.44,20.45,92059.5188429982,10.6356,10.6512,10.6356,10.6408,92059.5188
2009-02-17 12:20:00,20.45,20.46,20.42,20.43,78431.37254901961,10.6408,10.646,10.6252,10.6304,78431.3725
2009-02-17 12:25:00,20.44,20.54,20.43,20.53,37825.05910165485,10.6356,10.6876,10.6304,10.6824,37825.0591
2009-02-17 12:30:00,20.52,20.57,20.52,20.54,51870.39354748992,10.6772,10.7032,10.6772,10.6876,51870.3935
2009-02-17 12:35:00,20.54,20.55,20.52,20.55,30593.79780280907,10.6876,10.6928,10.6772,10.6928,30593.7978
2009-02-17 12:40:00,20.56,20.58,20.55,20.57,35043.80475594493,10.698,10.7084,10.6928,10.7032,35043.8048
2009-02-17 12:45:00,20.58,20.6,20.51,20.52,44778.19496592964,10.7084,10.7188,10.672,10.6772,44778.195
2009-02-17 12:50:00,20.51,20.51,20.47,20.49,32957.8639966625,10.672,10.672,10.6512,10.6616,32957.864
2009-02-17 12:55:00,20.5,20.53,20.49,20.53,44778.19496592964,10.6668,10.6824,10.6616,10.6824,44778.195
2009-02-17 13:00:00,20.54,20.54,20.47,20.48,33931.30301766097,10.6876,10.6876,10.6512,10.6564,33931.303
2009-02-17 13:05:00,20.48,20.49,20.45,20.48,42553.19148936171,10.6564,10.6616,10.6408,10.6564,42553.1915
2009-02-17 13:10:00,20.48,20.52,20.45,20.52,54234.45974134335,10.6564,10.6772,10.6408,10.6772,54234.4597
2009-02-17 13:15:00,20.52,20.52,20.44,20.45,31845.362258378533,10.6772,10.6772,10.6356,10.6408,31845.3623
2009-02-17 13:20:00,20.44,20.47,20.43,20.47,70782.92309831735,10.6356,10.6512,10.6304,10.6512,70782.9231
2009-02-17 13:25:00,20.47,20.5,20.45,20.47,52009.45626477542,10.6512,10.6668,10.6408,10.6512,52009.4563
2009-02-17 13:30:00,20.47,20.52,20.45,20.52,49645.39007092199,10.6512,10.6772,10.6408,10.6772,49645.3901
2009-02-17 13:35:00,20.52,20.53,20.47,20.49,48671.95104992352,10.6772,10.6824,10.6512,10.6616,48671.951
2009-02-17 13:40:00,20.49,20.6,20.48,20.58,44500.06953135865,10.6616,10.7188,10.6564,10.7084,44500.0695
2009-02-17 13:45:00,20.57,20.65,20.54,20.6,68279.79418717843,10.7032,10.7449,10.6876,10.7188,68279.7942
2009-02-17 13:50:00,20.6,20.61,20.48,20.48,56737.58865248227,10.7188,10.724,10.6564,10.6564,56737.5887
2009-02-17 13:55:00,20.48,20.49,20.47,20.48,42692.2542066472,10.6564,10.6616,10.6512,10.6564,42692.2542
2009-02-17 14:00:00,20.48,20.52,20.45,20.52,59101.6548463357,10.6564,10.6772,10.6408,10.6772,59101.6548
2009-02-17 14:05:00,20.52,20.62,20.52,20.56,54929.77332777083,10.6772,10.7292,10.6772,10.698,54929.7733
2009-02-17 14:10:00,20.56,20.58,20.54,20.57,44778.19496592964,10.698,10.7084,10.6876,10.7032,44778.195
2009-02-17 14:15:00,20.57,20.67,20.57,20.63,87887.63732443332,10.7032,10.7553,10.7032,10.7344,87887.6373
2009-02-17 14:20:00,20.63,20.67,20.57,20.57,84828.25754415242,10.7344,10.7553,10.7032,10.7032,84828.2575
2009-02-17 14:25:00,20.57,20.59,20.52,20.53,47698.51202892505,10.7032,10.7136,10.6772,10.6824,47698.512
2009-02-17 14:30:00,20.53,20.63,20.53,20.59,86357.94743429287,10.6824,10.7344,10.6824,10.7136,86357.9474
2009-02-17 14:35:00,20.59,20.7,20.58,20.67,81629.81504658602,10.7136,10.7709,10.7084,10.7553,81629.815
2009-02-17 14:40:00,20.67,20.67,20.6,20.65,60909.47017104715,10.7553,10.7553,10.7188,10.7449,60909.4702
2009-02-17 14:45:00,20.65,20.65,20.59,20.59,80656.37602558755,10.7449,10.7449,10.7136,10.7136,80656.376
2009-02-17 14:50:00,20.59,20.66,20.59,20.6,81629.81504658602,10.7136,10.7501,10.7136,10.7188,81629.815
2009-02-17 14:55:00,20.6,20.63,20.56,20.62,71200.11125017384,10.7188,10.7344,10.698,10.7292,71200.1113
2009-02-17 15:00:00,20.62,20.62,20.54,20.58,88443.88819357532,10.7292,10.7292,10.6876,10.7084,88443.8882
2009-02-17 15:05:00,20.58,20.7,20.57,20.68,94701.71047142262,10.7084,10.7709,10.7032,10.7605,94701.7105
2009-02-17 15:10:00,20.68,20.71,20.65,20.66,100959.53274926991,10.7605,10.7761,10.7449,10.7501,100959.5327
2009-02-17 15:15:00,20.65,20.72,20.6,20.6,101793.9090529829,10.7449,10.7813,10.7188,10.7188,101793.9091
2009-02-17 15:20:00,20.6,20.66,20.6,20.65,91781.3934084272,10.7188,10.7501,10.7188,10.7449,91781.3934
2009-02-17 15:25:00,20.65,20.68,20.56,20.63,119872.06230009736,10.7449,10.7605,10.698,10.7344,119872.0623
2009-02-17 15:30:00,20.63,20.85,20.62,20.81,225698.7901543596,10.7344,10.8489,10.7292,10.8281,225698.7902
2009-02-17 15:35:00,20.82,20.85,20.73,20.78,229870.6716729245,10.8333,10.8489,10.7865,10.8125,229870.6717
2009-02-17 15:40:00,20.78,20.83,20.65,20.72,178973.71714643305,10.8125,10.8385,10.7449,10.7813,178973.7171
2009-02-17 15:45:00,20.72,20.77,20.62,20.64,158392.43498817968,10.7813,10.8073,10.7292,10.7396,158392.435
2009-02-17 15:50:00,20.64,20.68,20.6,20.6,173828.3966068697,10.7396,10.7605,10.7188,10.7188,173828.3966
2009-02-17 15:55:00,20.61,20.65,20.59,20.6,265331.66458072595,10.724,10.7449,10.7136,10.7188,265331.6646
2009-02-18 09:30:00,20.77,20.77,20.57,20.65,63690.724516757065,10.8073,10.8073,10.7032,10.7449,63690.7245
2009-02-18 09:35:00,20.63,20.63,20.45,20.49,77318.87081073565,10.7344,10.7344,10.6408,10.6616,77318.8708
2009-02-18 09:40:00,20.49,20.59,20.47,20.58,40884.43888193576,10.6616,10.7136,10.6512,10.7084,40884.4389
2009-02-18 09:45:00,20.57,20.65,20.55,20.64,52287.58169934641,10.7032,10.7449,10.6928,10.7396,52287.5817
2009-02-18 09:50:00,20.63,20.68,20.54,20.68,213600.3337505215,10.7344,10.7605,10.6876,10.7605,213600.3338
2009-02-18 09:55:00,20.67,20.7,20.55,20.58,44082.88137950216,10.7553,10.7709,10.6928,10.7084,44082.8814
2009-02-18 10:00:00,20.57,20.57,20.46,20.49,91225.14253928524,10.7032,10.7032,10.646,10.6616,91225.1425
2009-02-18 10:05:00,20.48,20.52,20.46,20.48,132109.581421221,10.6564,10.6772,10.646,10.6564,132109.5814
2009-02-18 10:10:00,20.48,20.54,20.47,20.52,306911.4170490892,10.6564,10.6876,10.6512,10.6772,306911.417
2009-02-18 10:15:00,20.51,20.61,20.5,20.57,303295.7863996663,10.672,10.724,10.6668,10.7032,303295.7864
2009-02-18 10:20:00,20.57,20.69,20.57,20.66,75371.99276873871,10.7032,10.7657,10.7032,10.7501,75371.9928
2009-02-18 10:25:00,20.66,20.67,20.63,20.63,44917.25768321513,10.7501,10.7553,10.7344,10.7344,44917.2577
2009-02-18 10:30:00,20.64,20.72,20.64,20.72,118481.4351272424,10.7396,10.7813,10.7396,10.7813,118481.4351
2009-02-18 10:35:00,20.72,20.73,20.63,20.67,80795.43874287304,10.7813,10.7865,10.7344,10.7553,80795.4387
2009-02-18 10:40:00,20.68,20.72,20.64,20.67,149631.48379919346,10.7605,10.7813,10.7396,10.7553,149631.4838
2009-02-18 10:45:00,20.65,20.75,20.65,20.7,102767.34807398135,10.7449,10.7969,10.7449,10.7709,102767.3481
2009-02-18 10:50:00,20.7,20.72,20.65,20.68,84411.06939229593,10.7709,10.7813,10.7449,10.7605,84411.0694
2009-02-18 10:55:00,20.67,20.73,20.66,20.67,94423.58503685164,10.7553,10.7865,10.7501,10.7553,94423.585
2009-02-18 11:00:00,20.68,20.7,20.64,20.67,71339.17396745933,10.7605,10.7709,10.7396,10.7553,71339.174
2009-02-18 11:05:00,20.68,20.81,20.67,20.8,81351.68961201502,10.7605,10.8281,10.7553,10.8229,81351.6896
2009-02-18 11:10:00,20.8,20.85,20.78,20.81,73981.36559588375,10.8229,10.8489,10.8125,10.8281,73981.3656
2009-02-18 11:15:00,20.81,20.88,20.8,20.85,88165.76275900431,10.8281,10.8645,10.8229,10.8489,88165.7628
2009-02-18 11:20:00,20.84,20.93,20.83,20.92,95675.14949242109,10.8437,10.8905,10.8385,10.8853,95675.1495
2009-02-18 11:25:00,20.91,20.94,20.85,20.85,97482.96481713254,10.8801,10.8957,10.8489,10.8489,97482.9648
2009-02-18 11:30:00,20.85,20.89,20.84,20.86,71061.04853288834,10.8489,10.8697,10.8437,10.8541,71061.0485
2009-02-18 11:35:00,20.87,20.91,20.86,20.9,93032.95786399666,10.8593,10.8801,10.8541,10.8749,93032.9579
2009-02-18 11:40:00,20.91,20.98,20.88,20.93,76762.61994159367,10.8801,10.9166,10.8645,10.8905,76762.6199
2009-02-18 11:45:00,20.93,20.95,20.83,20.83,60353.21930190516,10.8905,10.9009,10.8385,10.8385,60353.2193
2009-02-18 11:50:00,20.83,20.86,20.8,20.84,66193.85342789599,10.8385,10.8541,10.8229,10.8437,66193.8534
2009-02-18 11:55:00,20.83,20.9,20.82,20.82,48671.95104992352,10.8385,10.8749,10.8333,10.8333,48671.951
2009-02-18 12:00:00,20.82,20.85,20.78,20.85,71617.29940203032,10.8333,10.8489,10.8125,10.8489,71617.2994
2009-02-18 12:05:00,20.85,20.86,20.8,20.85,71200.11125017384,10.8489,10.8541,10.8229,10.8489,71200.1113
2009-02-18 12:10:00,20.86,20.9,20.84,20.85,39632.874426366296,10.8541,10.8749,10.8437,10.8489,39632.8744
2009-02-18 12:15:00,20.85,20.86,20.81,20.82,45473.50855235712,10.8489,10.8541,10.8281,10.8333,45473.5086
2009-02-18 12:20:00,20.82,20.86,20.81,20.84,41579.75246836324,10.8333,10.8541,10.8281,10.8437,41579.7525
2009-02-18 12:25:00,20.83,20.85,20.76,20.8,55207.89876234182,10.8385,10.8489,10.8021,10.8229,55207.8988
2009-02-18 12:30:00,20.8,20.83,20.72,20.73,60770.40745376165,10.8229,10.8385,10.7813,10.7865,60770.4075
2009-02-18 12:35:00,20.72,20.72,20.65,20.66,54373.522458628846,10.7813,10.7813,10.7449,10.7501,54373.5225
2009-02-18 12:40:00,20.66,20.67,20.62,20.67,40050.06257822278,10.7501,10.7553,10.7292,10.7553,40050.0626
2009-02-18 12:45:00,20.67,20.69,20.65,20.65,54095.39702405786,10.7553,10.7657,10.7449,10.7449,54095.397
2009-02-18 12:50:00,20.66,20.72,20.62,20.72,71478.23668474483,10.7501,10.7813,10.7292,10.7813,71478.2367
2009-02-18 12:55:00,20.72,20.78,20.7,20.76,49367.264636351,10.7813,10.8125,10.7709,10.8021,49367.2646
2009-02-18 13:00:00,20.75,20.84,20.74,20.76,71478.23668474483,10.7969,10.8437,10.7917,10.8021,71478.2367
2009-02-18 13:05:00,20.76,20.8,20.7,20.72,36295.36921151439,10.8021,10.8229,10.7709,10.7813,36295.3692
2009-02-18 13:10:00,20.72,20.75,20.71,20.74,37964.12181894034,10.7813,10.7969,10.7761,10.7917,37964.1218
2009-02-18 13:15:00,20.73,20.74,20.65,20.65,67445.41788346544,10.7865,10.7917,10.7449,10.7449,67445.4179
2009-02-18 13:20:00,20.65,20.68,20.62,20.64,63829.78723404256,10.7449,10.7605,10.7292,10.7396,63829.7872
2009-02-18 13:25:00,20.63,20.69,20.63,20.67,44917.25768321513,10.7344,10.7657,10.7344,10.7553,44917.2577
2009-02-18 13:30:00,20.67,20.68,20.64,20.66,37129.74551522737,10.7553,10.7605,10.7396,10.7501,37129.7455
2009-02-18 13:35:00,20.67,20.67,20.58,20.59,62995.41093032959,10.7553,10.7553,10.7084,10.7136,62995.4109
2009-02-18 13:40:00,20.58,20.65,20.56,20.64,106800.16687526077,10.7084,10.7449,10.698,10.7396,106800.1669
2009-02-18 13:45:00,20.64,20.68,20.62,20.64,70365.73494646086,10.7396,10.7605,10.7292,10.7396,70365.7349
2009-02-18 13:50:00,20.64,20.67,20.61,20.67,115978.30621610348,10.7396,10.7553,10.724,10.7553,115978.3062
2009-02-18 13:55:00,20.67,20.71,20.67,20.69,59518.84299819219,10.7553,10.7761,10.7553,10.7657,59518.843
2009-02-18 14:00:00,20.7,20.72,20.63,20.69,100542.34459741344,10.7709,10.7813,10.7344,10.7657,100542.3446
2009-02-18 14:05:00,20.69,20.75,20.67,20.74,58545.40397719372,10.7657,10.7969,10.7553,10.7917,58545.404
2009-02-18 14:10:00,20.74,20.74,20.6,20.63,89695.45264914478,10.7917,10.7917,10.7188,10.7344,89695.4526
2009-02-18 14:15:00,20.62,20.71,20.62,20.66,82881.37950215548,10.7292,10.7761,10.7292,10.7501,82881.3795
2009-02-18 14:20:00,20.66,20.73,20.65,20.72,54095.39702405786,10.7501,10.7865,10.7449,10.7813,54095.397
2009-02-18 14:25:00,20.72,20.75,20.65,20.71,67445.41788346544,10.7813,10.7969,10.7449,10.7761,67445.4179
2009-02-18 14:30:00,20.72,20.75,20.68,20.74,52426.64441663191,10.7813,10.7969,10.7605,10.7917,52426.6444
2009-02-18 14:35:00,20.74,20.74,20.66,20.69,29342.23334723961,10.7917,10.7917,10.7501,10.7657,29342.2333
2009-02-18 14:40:00,20.68,20.72,20.63,20.69,52426.64441663191,10.7605,10.7813,10.7344,10.7657,52426.6444
2009-02-18 14:45:00,20.69,20.7,20.65,20.67,39910.999860937285,10.7657,10.7709,10.7449,10.7553,39910.9999
2009-02-18 14:50:00,20.67,20.7,20.65,20.66,44917.25768321513,10.7553,10.7709,10.7449,10.7501,44917.2577
2009-02-18 14:55:00,20.65,20.8,20.62,20.8,92893.89514671118,10.7449,10.8229,10.7292,10.8229,92893.8951
2009-02-18 15:00:00,20.8,20.83,20.75,20.77,98734.529272702,10.8229,10.8385,10.7969,10.8073,98734.5293
2009-02-18 15:05:00,20.79,20.84,20.74,20.76,124600.1946878042,10.8177,10.8437,10.7917,10.8021,124600.1947
2009-02-18 15:10:00,20.76,20.9,20.76,20.85,198720.62300097343,10.8021,10.8749,10.8021,10.8489,198720.623
2009-02-18 15:15:00,20.85,20.87,20.79,20.84,108051.7313308302,10.8489,10.8593,10.8177,10.8437,108051.7313
2009-02-18 15:20:00,20.85,20.89,20.75,20.85,110137.67209011264,10.8489,10.8697,10.7969,10.8489,110137.6721
2009-02-18 15:25:00,20.85,20.86,20.72,20.75,99012.654707273,10.8489,10.8541,10.7813,10.7969,99012.6547
2009-02-18 15:30:00,20.75,20.8,20.73,20.74,99151.71742455848,10.7969,10.8229,10.7865,10.7917,99151.7174
2009-02-18 15:35:00,20.73,20.77,20.72,20.76,68836.0450563204,10.7865,10.8073,10.7813,10.8021,68836.0451
2009-02-18 15:40:00,20.75,20.85,20.72,20.82,79404.81157001808,10.7969,10.8489,10.7813,10.8333,79404.8116
2009-02-18 15:45:00,20.82,20.83,20.79,20.79,71895.42483660132,10.8333,10.8385,10.8177,10.8177,71895.4248
2009-02-18 15:50:00,20.8,20.83,20.78,20.8,146850.22945348354,10.8229,10.8385,10.8125,10.8229,146850.2295
2009-02-18 15:55:00,20.81,20.85,20.77,20.78,245167.57057432903,10.8281,10.8489,10.8073,10.8125,245167.5706
2009-02-19 09:30:00,20.9,21.21,20.9,21.2,109998.60937282717,10.8749,11.0362,10.8749,11.031,109998.6094
2009-02-19 09:35:00,21.2,21.31,21.16,21.18,80378.25059101655,11.031,11.0883,11.0102,11.0206,80378.2506
2009-02-19 09:40:00,21.18,21.29,21.17,21.21,73425.11472674177,11.0206,11.0779,11.0154,11.0362,73425.1147
2009-02-19 09:45:00,21.2,21.22,21.13,21.18,46725.07300792658,11.031,11.0414,10.9946,11.0206,46725.073
2009-02-19 09:50:00,21.18,21.18,21.13,21.17,45056.32040050063,11.0206,11.0206,10.9946,11.0154,45056.3204
2009-02-19 09:55:00,21.16,21.18,21.08,21.1,45890.6967042136,11.0102,11.0206,10.9686,10.979,45890.6967
2009-02-19 10:00:00,21.1,21.1,20.99,21.02,82881.37950215548,10.979,10.979,10.9218,10.9374,82881.3795
2009-02-19 10:05:00,21.01,21.01,20.89,20.9,101098.59546655545,10.9322,10.9322,10.8697,10.8749,101098.5955
2009-02-19 10:10:00,20.9,20.9,20.83,20.84,88165.76275900431,10.8749,10.8749,10.8385,10.8437,88165.7628
2009-02-19 10:15:00,20.84,20.85,20.7,20.71,68696.9823390349,10.8437,10.8489,10.7709,10.7761,68696.9823
2009-02-19 10:20:00,20.72,20.75,20.69,20.7,78709.49798359061,10.7813,10.7969,10.7657,10.7709,78709.498
2009-02-19 10:25:00,20.7,20.8,20.66,20.79,78292.30983173412,10.7709,10.8229,10.7501,10.8177,78292.3098
2009-02-19 10:30:00,20.79,20.84,20.77,20.79,74120.42831316925,10.8177,10.8437,10.8073,10.8177,74120.4283
2009-02-19 10:35:00,20.79,20.86,20.77,20.85,69670.42136003338,10.8177,10.8541,10.8073,10.8489,69670.4214
2009-02-19 10:40:00,20.85,20.92,20.84,20.9,40050.06257822278,10.8489,10.8853,10.8437,10.8749,40050.0626
2009-02-19 10:45:00,20.92,20.93,20.84,20.84,66193.85342789599,10.8853,10.8905,10.8437,10.8437,66193.8534
2009-02-19 10:50:00,20.84,20.84,20.75,20.79,41996.94062021972,10.8437,10.8437,10.7969,10.8177,41996.9406
2009-02-19 10:55:00,20.79,20.88,20.79,20.83,53678.208872201365,10.8177,10.8645,10.8177,10.8385,53678.2089
2009-02-19 11:00:00,20.82,20.92,20.8,20.92,87053.26102072035,10.8333,10.8853,10.8229,10.8853,87053.261
2009-02-19 11:05:00,20.91,21.03,20.91,21.01,57989.15310805174,10.8801,10.9426,10.8801,10.9322,57989.1531
2009-02-19 11:10:00,21.02,21.03,20.96,20.97,41440.68975107774,10.9374,10.9426,10.9062,10.9114,41440.6898
2009-02-19 11:15:00,20.98,20.98,20.91,20.92,28090.668891670142,10.9166,10.9166,10.8801,10.8853,28090.6689
2009-02-19 11:20:00,20.91,20.92,20.8,20.81,32401.613127520515,10.8801,10.8853,10.8229,10.8281,32401.6131
2009-02-19 11:25:00,20.82,20.83,20.8,20.8,24057.85009039077,10.8333,10.8385,10.8229,10.8229,24057.8501
2009-02-19 11:30:00,20.8,20.81,20.77,20.78,38937.560839938815,10.8229,10.8281,10.8073,10.8125,38937.5608
2009-02-19 11:35:00,20.78,20.82,20.77,20.82,71756.36211931582,10.8125,10.8333,10.8073,10.8333,71756.3621
2009-02-19 11:40:00,20.82,20.83,20.67,20.67,80795.43874287304,10.8333,10.8385,10.7553,10.7553,80795.4387
2009-02-19 11:45:00,20.67,20.69,20.64,20.65,42831.316923932696,10.7553,10.7657,10.7396,10.7449,42831.3169
2009-02-19 11:50:00,20.65,20.7,20.65,20.65,56042.2750660548,10.7449,10.7709,10.7449,10.7449,56042.2751
2009-02-19 11:55:00,20.65,20.67,20.6,20.6,55346.96147962732,10.7449,10.7553,10.7188,10.7188,55346.9615
2009-02-19 12:00:00,20.6,20.61,20.5,20.51,67028.22973160897,10.7188,10.724,10.6668,10.672,67028.2297
2009-02-19 12:05:00,20.51,20.6,20.49,20.6,70643.86038103185,10.672,10.7188,10.6616,10.7188,70643.8604
2009-02-19 12:10:00,20.59,20.62,20.52,20.52,36712.557363370885,10.7136,10.7292,10.6772,10.6772,36712.5574
2009-02-19 12:15:00,20.52,20.61,20.52,20.61,60492.28201919066,10.6772,10.724,10.6772,10.724,60492.282
2009-02-19 12:20:00,20.6,20.68,20.59,20.65,73842.30287859826,10.7188,10.7605,10.7136,10.7449,73842.3029
2009-02-19 12:25:00,20.65,20.66,20.57,20.58,55625.08691419831,10.7449,10.7501,10.7032,10.7084,55625.0869
2009-02-19 12:30:00,20.57,20.6,20.55,20.6,55764.1496314838,10.7032,10.7188,10.6928,10.7188,55764.1496
2009-02-19 12:35:00,20.61,20.62,20.59,20.59,54095.39702405786,10.724,10.7292,10.7136,10.7136,54095.397
2009-02-19 12:40:00,20.6,20.6,20.59,20.6,28229.73160895564,10.7188,10.7188,10.7136,10.7188,28229.7316
2009-02-19 12:45:00,20.6,20.6,20.56,20.57,39354.748991795306,10.7188,10.7188,10.698,10.7032,39354.749
2009-02-19 12:50:00,20.57,20.62,20.57,20.62,41996.94062021972,10.7032,10.7292,10.7032,10.7292,41996.9406
2009-02-19 12:55:00,20.62,20.65,20.6,20.61,26421.916284244195,10.7292,10.7449,10.7188,10.724,26421.9163
2009-02-19 13:00:00,20.61,20.62,20.54,20.54,36573.49464608539,10.724,10.7292,10.6876,10.6876,36573.4946
2009-02-19 13:05:00,20.54,20.62,20.53,20.6,82047.0031984425,10.6876,10.7292,10.6824,10.7188,82047.0032
2009-02-19 13:10:00,20.6,20.62,20.57,20.58,78292.30983173412,10.7188,10.7292,10.7032,10.7084,78292.3098
2009-02-19 13:15:00,20.59,20.68,20.58,20.67,38659.43540536783,10.7136,10.7605,10.7084,10.7553,38659.4354
2009-02-19 13:20:00,20.67,20.73,20.67,20.73,29481.296064525104,10.7553,10.7865,10.7553,10.7865,29481.2961
2009-02-19 13:25:00,20.73,20.77,20.72,20.76,33931.30301766097,10.7865,10.8073,10.7813,10.8021,33931.303
2009-02-19 13:30:00,20.75,20.76,20.67,20.68,34070.36573494646,10.7969,10.8021,10.7553,10.7605,34070.3657
2009-02-19 13:35:00,20.68,20.68,20.65,20.66,29064.107912668616,10.7605,10.7605,10.7449,10.7501,29064.1079
2009-02-19 13:40:00,20.65,20.66,20.62,20.63,23918.78737310527,10.7449,10.7501,10.7292,10.7344,23918.7874
2009-02-19 13:45:00,20.64,20.67,20.63,20.65,23918.78737310527,10.7396,10.7553,10.7344,10.7449,23918.7874
2009-02-19 13:50:00,20.65,20.67,20.62,20.62,34209.42845223196,10.7449,10.7553,10.7292,10.7292,34209.4285
2009-02-19 13:55:00,20.62,20.62,20.57,20.6,33375.05214851898,10.7292,10.7292,10.7032,10.7188,33375.0521
2009-02-19 14:00:00,20.6,20.65,20.6,20.63,37129.74551522737,10.7188,10.7449,10.7188,10.7344,37129.7455
2009-02-19 14:05:00,20.62,20.67,20.62,20.67,39910.999860937285,10.7292,10.7553,10.7292,10.7553,39910.9999
2009-02-19 14:10:00,20.67,20.69,20.61,20.61,25448.477263245724,10.7553,10.7657,10.724,10.724,25448.4773
2009-02-19 14:15:00,20.62,20.62,20.54,20.55,33096.92671394799,10.7292,10.7292,10.6876,10.6928,33096.9267
2009-02-19 14:20:00,20.55,20.57,20.54,20.56,35739.118342372414,10.6928,10.7032,10.6876,10.698,35739.1183
2009-02-19 14:25:00,20.57,20.64,20.57,20.63,46029.7594214991,10.7032,10.7396,10.7032,10.7344,46029.7594
2009-02-19 14:30:00,20.62,20.62,20.59,20.61,53121.958003059386,10.7292,10.7292,10.7136,10.724,53121.958
2009-02-19 14:35:00,20.61,20.66,20.61,20.66,51870.39354748992,10.724,10.7501,10.724,10.7501,51870.3935
2009-02-19 14:40:00,20.66,20.67,20.58,20.6,53817.27158948686,10.7501,10.7553,10.7084,10.7188,53817.2716
2009-02-19 14:45:00,20.6,20.63,20.57,20.57,69809.48407731888,10.7188,10.7344,10.7032,10.7032,69809.4841
2009-02-19 14:50:00,20.58,20.64,20.56,20.64,81490.75232930052,10.7084,10.7396,10.698,10.7396,81490.7523
2009-02-19 14:55:00,20.64,20.7,20.63,20.65,61465.72104018913,10.7396,10.7709,10.7344,10.7449,61465.721
2009-02-19 15:00:00,20.65,20.7,20.65,20.66,66054.7907106105,10.7449,10.7709,10.7449,10.7501,66054.7907
2009-02-19 15:05:00,20.66,20.67,20.61,20.63,74120.42831316925,10.7501,10.7553,10.724,10.7344,74120.4283
2009-02-19 15:10:00,20.62,20.62,20.55,20.59,73842.30287859826,10.7292,10.7292,10.6928,10.7136,73842.3029
2009-02-19 15:15:00,20.58,20.6,20.54,20.57,77457.93352802114,10.7084,10.7188,10.6876,10.7032,77457.9335
2009-02-19 15:20:00,20.56,20.6,20.55,20.57,74398.55374774024,10.698,10.7188,10.6928,10.7032,74398.5537
2009-02-19 15:25:00,20.57,20.69,20.56,20.65,83298.56765401196,10.7032,10.7657,10.698,10.7449,83298.5677
2009-02-19 15:30:00,20.65,20.66,20.56,20.56,91781.3934084272,10.7449,10.7501,10.698,10.698,91781.3934
2009-02-19 15:35:00,20.56,20.61,20.54,20.57,164928.38270059798,10.698,10.724,10.6876,10.7032,164928.3827
2009-02-19 15:40:00,20.57,20.68,20.51,20.67,199415.9365874009,10.7032,10.7605,10.672,10.7553,199415.9366
2009-02-19 15:45:00,20.67,20.75,20.65,20.69,156028.36879432626,10.7553,10.7969,10.7449,10.7657,156028.3688
2009-02-19 15:50:00,20.7,20.74,20.62,20.62,190794.0481157002,10.7709,10.7917,10.7292,10.7292,190794.0481
2009-02-19 15:55:00,20.62,20.64,20.59,20.6,202336.2536503964,10.7292,10.7396,10.7136,10.7188,202336.2537
2009-02-20 09:30:00,20.25,20.47,20.15,20.26,626755.6668057294,10.5367,10.6512,10.4847,10.5419,626755.6668
2009-02-20 09:35:00,20.26,20.49,20.24,20.34,130997.079682937,10.5419,10.6616,10.5315,10.5835,130997.0797
2009-02-20 09:40:00,20.33,20.39,20.25,20.37,62439.1600611876,10.5783,10.6096,10.5367,10.5992,62439.1601
2009-02-20 09:45:00,20.37,20.42,20.35,20.36,85245.4456960089,10.5992,10.6252,10.5888,10.594,85245.4457
2009-02-20 09:50:00,20.36,20.47,20.34,20.42,129050.20164094008,10.594,10.6512,10.5835,10.6252,129050.2016
2009-02-20 09:55:00,20.43,20.45,20.32,20.35,74259.49103045474,10.6304,10.6408,10.5731,10.5888,74259.491
2009-02-20 10:00:00,20.35,20.37,20.24,20.26,84689.19482686692,10.5888,10.5992,10.5315,10.5419,84689.1948
2009-02-20 10:05:00,20.26,20.4,20.26,20.32,117647.05882352944,10.5419,10.6148,10.5419,10.5731,117647.0588
2009-02-20 10:10:00,20.32,20.34,20.23,20.25,65220.41440689752,10.5731,10.5835,10.5263,10.5367,65220.4144
2009-02-20 10:15:00,20.25,20.3,20.23,20.24,58545.40397719372,10.5367,10.5627,10.5263,10.5315,58545.404
2009-02-20 10:20:00,20.24,20.31,20.19,20.23,65359.47712418301,10.5315,10.5679,10.5055,10.5263,65359.4771
2009-02-20 10:25:00,20.22,20.34,20.21,20.34,63690.724516757065,10.5211,10.5835,10.5159,10.5835,63690.7245
2009-02-20 10:30:00,20.33,20.34,20.26,20.26,73286.05200945627,10.5783,10.5835,10.5419,10.5419,73286.052
2009-02-20 10:35:00,20.26,20.29,20.21,20.21,97204.83938256156,10.5419,10.5575,10.5159,10.5159,97204.8394
2009-02-20 10:40:00,20.21,20.28,20.16,20.24,81212.62689472953,10.5159,10.5523,10.4899,10.5315,81212.6269
2009-02-20 10:45:00,20.24,20.24,20.2,20.21,58962.59212905021,10.5315,10.5315,10.5107,10.5159,58962.5921
2009-02-20 10:50:00,20.21,20.21,20.11,20.12,85662.63384786539,10.5159,10.5159,10.4639,10.4691,85662.6338
2009-02-20 10:55:00,20.12,20.14,20.08,20.13,84411.06939229593,10.4691,10.4795,10.4483,10.4743,84411.0694
2009-02-20 11:00:00,20.13,20.26,20.12,20.23,63829.78723404256,10.4743,10.5419,10.4691,10.5263,63829.7872
2009-02-20 11:05:00,20.23,20.26,20.13,20.13,42692.2542066472,10.5263,10.5419,10.4743,10.4743,42692.2542
2009-02-20 11:10:00,20.13,20.16,20.1,20.1,35321.93019051592,10.4743,10.4899,10.4587,10.4587,35321.9302
2009-02-20 11:15:00,20.11,20.14,20.08,20.14,44082.88137950216,10.4639,10.4795,10.4483,10.4795,44082.8814
2009-02-20 11:20:00,20.16,20.22,20.15,20.15,86775.13558614936,10.4899,10.5211,10.4847,10.4847,86775.1356
2009-02-20 11:25:00,20.14,20.17,20.12,20.13,67445.41788346544,10.4795,10.4951,10.4691,10.4743,67445.4179
2009-02-20 11:30:00,20.13,20.13,20.07,20.11,44221.94409678766,10.4743,10.4743,10.4431,10.4639,44221.9441
2009-02-20 11:35:00,20.11,20.2,20.11,20.19,72173.55027117231,10.4639,10.5107,10.4639,10.5055,72173.5503
2009-02-20 11:40:00,20.19,20.21,20.17,20.19,38798.49812265332,10.5055,10.5159,10.4951,10.5055,38798.4981
2009-02-20 11:45:00,20.19,20.19,20.13,20.16,52009.45626477542,10.5055,10.5055,10.4743,10.4899,52009.4563
2009-02-20 11:50:00,20.16,20.16,20.1,20.15,44778.19496592964,10.4899,10.4899,10.4587,10.4847,44778.195
2009-02-20 11:55:00,20.15,20.19,20.1,20.11,48671.95104992352,10.4847,10.5055,10.4587,10.4639,48671.951
2009-02-20 12:00:00,20.1,20.14,20.1,20.13,49367.264636351,10.4587,10.4795,10.4587,10.4743,49367.2646
2009-02-20 12:05:00,20.12,20.13,20.06,20.12,84828.25754415242,10.4691,10.4743,10.4379,10.4691,84828.2575
2009-02-20 12:10:00,20.12,20.18,20.09,20.1,62578.22277847309,10.4691,10.5003,10.4535,10.4587,62578.2228
2009-02-20 12:15:00,20.1,20.11,20.05,20.09,42692.2542066472,10.4587,10.4639,10.4327,10.4535,42692.2542
2009-02-20 12:20:00,20.09,20.1,20.05,20.07,52843.83256848839,10.4535,10.4587,10.4327,10.4431,52843.8326
2009-02-20 12:25:00,20.07,20.07,20.01,20.06,82325.12863301349,10.4431,10.4431,10.4118,10.4379,82325.1286
2009-02-20 12:30:00,20.07,20.08,20.03,20.06,57154.77680433876,10.4431,10.4483,10.4222,10.4379,57154.7768
2009-02-20 12:35:00,20.06,20.11,20.04,20.11,53539.14615491587,10.4379,10.4639,10.4274,10.4639,53539.1462
2009-02-20 12:40:00,20.11,20.11,20.04,20.06,51731.33083020442,10.4639,10.4639,10.4274,10.4379,51731.3308
2009-02-20 12:45:00,20.06,20.06,19.97,19.98,62300.0973439021,10.4379,10.4379,10.391,10.3962,62300.0973
2009-02-20 12:50:00,19.98,19.99,19.91,19.95,165623.69628702546,10.3962,10.4014,10.3598,10.3806,165623.6963
2009-02-20 12:55:00,19.94,20.01,19.93,19.98,71756.36211931582,10.3754,10.4118,10.3702,10.3962,71756.3621
2009-02-20 13:00:00,19.98,20.01,19.95,19.97,63134.47364761508,10.3962,10.4118,10.3806,10.391,63134.4736
2009-02-20 13:05:00,19.97,20.03,19.96,19.98,56598.525935196776,10.391,10.4222,10.3858,10.3962,56598.5259
2009-02-20 13:10:00,19.98,20.0,19.95,19.95,115282.992629676,10.3962,10.4066,10.3806,10.3806,115282.9926
2009-02-20 13:15:00,19.96,19.96,19.9,19.93,77596.99624530664,10.3858,10.3858,10.3546,10.3702,77596.9962
2009-02-20 13:20:00,19.93,19.98,19.92,19.95,56598.525935196776,10.3702,10.3962,10.365,10.3806,56598.5259
2009-02-20 13:25:00,19.94,19.99,19.93,19.96,84411.06939229593,10.3754,10.4014,10.3702,10.3858,84411.0694
2009-02-20 13:30:00,19.96,20.0,19.91,19.98,109164.23306911418,10.3858,10.4066,10.3598,10.3962,109164.2331
2009-02-20 13:35:00,19.99,20.03,19.97,20.01,109998.60937282717,10.4014,10.4222,10.391,10.4118,109998.6094
2009-02-20 13:40:00,20.0,20.03,19.98,20.01,65915.727993325,10.4066,10.4222,10.3962,10.4118,65915.728
2009-02-20 13:45:00,20.01,20.02,19.99,20.01,55486.02419691281,10.4118,10.417,10.4014,10.4118,55486.0242
2009-02-20 13:50:00,20.01,20.08,20.0,20.06,48115.70018078154,10.4118,10.4483,10.4066,10.4379,48115.7002
2009-02-20 13:55:00,20.05,20.11,20.02,20.11,93450.14601585316,10.4327,10.4639,10.417,10.4639,93450.146
2009-02-20 14:00:00,20.1,20.13,20.08,20.11,121679.8776248088,10.4587,10.4743,10.4483,10.4639,121679.8776
2009-02-20 14:05:00,20.11,20.15,20.11,20.14,97482.96481713254,10.4639,10.4847,10.4639,10.4795,97482.9648
2009-02-20 14:10:00,20.13,20.15,20.07,20.12,94284.52231956614,10.4743,10.4847,10.4431,10.4691,94284.5223
2009-02-20 14:15:00,20.11,20.31,20.11,20.24,239744.12460019471,10.4639,10.5679,10.4639,10.5315,239744.1246
2009-02-20 14:20:00,20.24,20.39,20.21,20.36,170212.76595744683,10.5315,10.6096,10.5159,10.594,170212.766
2009-02-20 14:25:00,20.35,20.42,20.22,20.26,212348.76929495204,10.5888,10.6252,10.5211,10.5419,212348.7693
2009-02-20 14:30:00,20.26,20.36,20.22,20.25,191072.1735502712,10.5419,10.594,10.5211,10.5367,191072.1736
2009-02-20 14:35:00,20.25,20.39,20.22,20.35,172715.89486858575,10.5367,10.6096,10.5211,10.5888,172715.8949
2009-02-20 14:40:00,20.35,20.38,20.27,20.3,194409.6787651231,10.5888,10.6044,10.5471,10.5627,194409.6788
2009-02-20 14:45:00,20.31,20.4,20.26,20.38,148240.8566263385,10.5679,10.6148,10.5419,10.6044,148240.8566
2009-02-20 14:50:00,20.37,20.47,20.33,20.33,173133.08302044222,10.5992,10.6512,10.5783,10.5783,173133.083
2009-02-20 14:55:00,20.33,20.35,20.24,20.29,189125.29550827423,10.5783,10.5888,10.5315,10.5575,189125.2955
2009-02-20 15:00:00,20.27,20.28,20.16,20.21,168822.1387845919,10.5471,10.5523,10.4899,10.5159,168822.1388
2009-02-20 15:05:00,20.21,20.3,20.19,20.24,135864.27478792935,10.5159,10.5627,10.5055,10.5315,135864.2748
2009-02-20 15:10:00,20.23,20.26,20.17,20.25,99290.78014184398,10.5263,10.5419,10.4951,10.5367,99290.7801
2009-02-20 15:15:00,20.26,20.29,20.2,20.26,108747.04491725768,10.5419,10.5575,10.5107,10.5419,108747.0449
2009-02-20 15:20:00,20.26,20.28,20.19,20.22,83159.50493672647,10.5419,10.5523,10.5055,10.5211,83159.5049
2009-02-20 15:25:00,20.22,20.25,20.1,20.11,131831.45598665,10.5211,10.5367,10.4587,10.4639,131831.456
2009-02-20 15:30:00,20.11,20.19,20.06,20.13,186204.97844527883,10.4639,10.5055,10.4379,10.4743,186204.9784
2009-02-20 15:35:00,20.13,20.23,20.13,20.18,120567.37588652484,10.4743,10.5263,10.4743,10.5003,120567.3759
2009-02-20 15:40:00,20.18,20.21,20.1,20.12,117229.87067167294,10.5003,10.5159,10.4587,10.4691,117229.8707
2009-02-20 15:45:00,20.12,20.17,20.1,20.16,148240.8566263385,10.4691,10.4951,10.4587,10.4899,148240.8566
2009-02-20 15:50:00,20.16,20.26,20.13,20.21,272701.9885968572,10.4899,10.5419,10.4743,10.5159,272701.9886
2009-02-20 15:55:00,20.21,20.26,20.19,20.25,204144.0689751078,10.5159,10.5419,10.5055,10.5367,204144.069
2009-02-23 09:30:00,20.19,20.56,20.19,20.35,61326.65832290363,10.5055,10.698,10.5055,10.5888,61326.6583
2009-02-23 09:35:00,20.36,20.52,20.31,20.52,88722.0136281463,10.594,10.6772,10.5679,10.6772,88722.0136
2009-02-23 09:40:00,20.5,20.5,20.34,20.35,50479.76637463496,10.6668,10.6668,10.5835,10.5888,50479.7664
2009-02-23 09:45:00,20.35,20.38,20.31,20.32,147406.48032262552,10.5888,10.6044,10.5679,10.5731,147406.4803
2009-02-23 09:50:00,20.32,20.36,20.21,20.25,251286.3301348909,10.5731,10.594,10.5159,10.5367,251286.3301
2009-02-23 09:55:00,20.25,20.33,20.18,20.19,56042.2750660548,10.5367,10.5783,10.5003,10.5055,56042.2751
2009-02-23 10:00:00,20.19,20.28,20.19,20.22,49923.51550549298,10.5055,10.5523,10.5055,10.5211,49923.5155
2009-02-23 10:05:00,20.21,20.22,20.13,20.21,103879.84981226534,10.5159,10.5211,10.4743,10.5159,103879.8498
2009-02-23 10:10:00,20.22,20.28,20.13,20.13,49506.327353636494,10.5211,10.5523,10.4743,10.4743,49506.3274
2009-02-23 10:15:00,20.12,20.2,20.08,20.19,37129.74551522737,10.4691,10.5107,10.4483,10.5055,37129.7455
2009-02-23 10:20:00,20.22,20.28,20.22,20.27,37129.74551522737,10.5211,10.5523,10.5211,10.5471,37129.7455
2009-02-23 10:25:00,20.27,20.27,20.21,20.21,32818.801279377,10.5471,10.5471,10.5159,10.5159,32818.8013
2009-02-23 10:30:00,20.22,20.22,20.1,20.11,89417.32721457379,10.5211,10.5211,10.4587,10.4639,89417.3272
2009-02-23 10:35:00,20.11,20.13,20.06,20.09,79404.81157001808,10.4639,10.4743,10.4379,10.4535,79404.8116
2009-02-23 10:40:00,20.1,20.17,20.07,20.14,102767.34807398135,10.4587,10.4951,10.4431,10.4795,102767.3481
2009-02-23 10:45:00,20.15,20.19,20.13,20.18,140870.5326102072,10.4847,10.5055,10.4743,10.5003,140870.5326
2009-02-23 10:50:00,20.17,20.25,20.17,20.22,50896.95452649145,10.4951,10.5367,10.4951,10.5211,50896.9545
2009-02-23 10:55:00,20.21,20.24,20.15,20.15,85662.63384786539,10.5159,10.5315,10.4847,10.4847,85662.6338
2009-02-23 11:00:00,20.16,20.22,20.15,20.19,51314.14267834794,10.4899,10.5211,10.4847,10.5055,51314.1427
2009-02-23 11:05:00,20.19,20.28,20.17,20.27,100681.40731469894,10.5055,10.5523,10.4951,10.5471,100681.4073
2009-02-23 11:10:00,20.28,20.34,20.24,20.32,136142.40022250035,10.5523,10.5835,10.5315,10.5731,136142.4002
2009-02-23 11:15:00,20.32,20.35,20.24,20.24,79821.99972187457,10.5731,10.5888,10.5315,10.5315,79821.9997
2009-02-23 11:20:00,20.24,20.29,20.23,20.25,73703.24016131276,10.5315,10.5575,10.5263,10.5367,73703.2402
2009-02-23 11:25:00,20.26,20.35,20.25,20.31,109859.54665554166,10.5419,10.5888,10.5367,10.5679,109859.5467
2009-02-23 11:30:00,20.3,20.3,20.19,20.27,84550.13210958143,10.5627,10.5627,10.5055,10.5471,84550.1321
2009-02-23 11:35:00,20.28,20.31,20.26,20.3,36434.431928799895,10.5523,10.5679,10.5419,10.5627,36434.4319
2009-02-23 11:40:00,20.3,20.3,20.24,20.26,35182.86747323043,10.5627,10.5627,10.5315,10.5419,35182.8675
2009-02-23 11:45:00,20.25,20.3,20.24,20.29,57293.83952162426,10.5367,10.5627,10.5315,10.5575,57293.8395
2009-02-23 11:50:00,20.29,20.31,20.27,20.29,40467.25073007927,10.5575,10.5679,10.5471,10.5575,40467.2507
2009-02-23 11:55:00,20.29,20.29,20.23,20.28,56320.40050062579,10.5575,10.5575,10.5263,10.5523,56320.4005
2009-02-23 12:00:00,20.29,20.29,20.24,20.26,45195.38311778613,10.5575,10.5575,10.5315,10.5419,45195.3831
2009-02-23 12:05:00,20.26,20.28,20.24,20.25,61187.59560561814,10.5419,10.5523,10.5315,10.5367,61187.5956
2009-02-23 12:10:00,20.24,20.34,20.24,20.31,40328.18801279378,10.5315,10.5835,10.5315,10.5679,40328.188
2009-02-23 12:15:00,20.32,20.32,20.27,20.27,59240.7175636212,10.5731,10.5731,10.5471,10.5471,59240.7176
2009-02-23 12:20:00,20.27,20.31,20.25,20.31,56320.40050062579,10.5471,10.5679,10.5367,10.5679,56320.4005
2009-02-23 12:25:00,20.32,20.32,20.29,20.29,34348.49116951745,10.5731,10.5731,10.5575,10.5575,34348.4912
2009-02-23 12:30:00,20.29,20.29,20.21,20.21,71617.29940203032,10.5575,10.5575,10.5159,10.5159,71617.2994
2009-02-23 12:35:00,20.21,20.27,20.2,20.24,157697.1214017522,10.5159,10.5471,10.5107,10.5315,157697.1214
2009-02-23 12:40:00,20.24,20.24,20.17,20.19,60909.47017104715,10.5315,10.5315,10.4951,10.5055,60909.4702
2009-02-23 12:45:00,20.19,20.19,20.06,20.07,69809.48407731888,10.5055,10.5055,10.4379,10.4431,69809.4841
2009-02-23 12:50:00,20.08,20.11,20.04,20.05,66889.16701432347,10.4483,10.4639,10.4274,10.4327,66889.167
2009-02-23 12:55:00,20.06,20.06,19.99,20.0,52704.769851202895,10.4379,10.4379,10.4014,10.4066,52704.7699
2009-02-23 13:00:00,19.99,20.06,19.99,20.03,80378.25059101655,10.4014,10.4379,10.4014,10.4222,80378.2506
2009-02-23 13:05:00,20.05,20.08,20.04,20.06,89417.32721457379,10.4327,10.4483,10.4274,10.4379,89417.3272
2009-02-23 13:10:00,20.06,20.08,20.03,20.05,73564.17744402726,10.4379,10.4483,10.4222,10.4327,73564.1774
2009-02-23 13:15:00,20.05,20.06,20.02,20.03,82742.31678486998,10.4327,10.4379,10.417,10.4222,82742.3168
2009-02-23 13:20:00,20.03,20.03,19.99,19.99,71339.17396745933,10.4222,10.4222,10.4014,10.4014,71339.174
2009-02-23 13:25:00,20.0,20.06,19.99,20.0,183006.53594771243,10.4066,10.4379,10.4014,10.4066,183006.5359
2009-02-23 13:30:00,20.0,20.03,19.94,19.98,192323.73800584063,10.4066,10.4222,10.3754,10.3962,192323.738
2009-02-23 13:35:00,19.98,20.03,19.98,20.03,86914.19830343485,10.3962,10.4222,10.3962,10.4222,86914.1983
2009-02-23 13:40:00,20.03,20.13,20.01,20.12,107634.54317897372,10.4222,10.4743,10.4118,10.4691,107634.5432
2009-02-23 13:45:00,20.12,20.13,20.07,20.08,67028.22973160897,10.4691,10.4743,10.4431,10.4483,67028.2297
2009-02-23 13:50:00,20.09,20.13,20.07,20.13,110276.73480739814,10.4535,10.4743,10.4431,10.4743,110276.7348
2009-02-23 13:55:00,20.13,20.13,20.03,20.07,139897.09358920876,10.4743,10.4743,10.4222,10.4431,139897.0936
2009-02-23 14:00:00,20.07,20.12,20.0,20.12,95257.9613405646,10.4431,10.4691,10.4066,10.4691,95257.9613
2009-02-23 14:05:00,20.12,20.14,20.02,20.02,43109.442358503686,10.4691,10.4795,10.417,10.417,43109.4424
2009-02-23 14:10:00,20.02,20.1,20.0,20.07,68140.73146989293,10.417,10.4587,10.4066,10.4431,68140.7315
2009-02-23 14:15:00,20.06,20.14,20.06,20.07,74537.61646502573,10.4379,10.4795,10.4379,10.4431,74537.6165
2009-02-23 14:20:00,20.08,20.13,20.07,20.08,59657.90571547768,10.4483,10.4743,10.4431,10.4483,59657.9057
2009-02-23 14:25:00,20.07,20.14,20.07,20.14,85523.5711305799,10.4431,10.4795,10.4431,10.4795,85523.5711
2009-02-23 14:30:00,20.13,20.15,20.03,20.09,79543.87428730358,10.4743,10.4847,10.4222,10.4535,79543.8743
2009-02-23 14:35:00,20.09,20.1,20.05,20.07,75650.1182033097,10.4535,10.4587,10.4327,10.4431,75650.1182
2009-02-23 14:40:00,20.07,20.08,19.97,19.99,87748.57460714784,10.4431,10.4483,10.391,10.4014,87748.5746
2009-02-23 14:45:00,19.98,19.98,19.92,19.94,72590.73842302879,10.3962,10.3962,10.365,10.3754,72590.7384
2009-02-23 14:50:00,19.93,19.96,19.83,19.87,120289.25045195383,10.3702,10.3858,10.3182,10.339,120289.2505
2009-02-23 14:55:00,19.88,19.88,19.8,19.82,84132.94395772494,10.3442,10.3442,10.3026,10.313,84132.944
2009-02-23 15:00:00,19.81,19.86,19.8,19.86,119732.99958281186,10.3078,10.3338,10.3026,10.3338,119732.9996
2009-02-23 15:05:00,19.85,19.92,19.83,19.87,172994.02030315675,10.3286,10.365,10.3182,10.339,172994.0203
2009-02-23 15:10:00,19.85,19.97,19.83,19.91,115004.867195105,10.3286,10.391,10.3182,10.3598,115004.8672
2009-02-23 15:15:00,19.91,19.92,19.81,19.82,229870.6716729245,10.3598,10.365,10.3078,10.313,229870.6717
2009-02-23 15:20:00,19.82,19.85,19.7,19.74,166597.13530802392,10.313,10.3286,10.2505,10.2713,166597.1353
2009-02-23 15:25:00,19.74,19.84,19.7,19.78,143234.59880406063,10.2713,10.3234,10.2505,10.2922,143234.5988
2009-02-23 15:30:00,19.77,19.88,19.77,19.8,142261.15978306218,10.287,10.3442,10.287,10.3026,142261.1598
2009-02-23 15:35:00,19.8,19.85,19.74,19.77,191906.5498539841,10.3026,10.3286,10.2713,10.287,191906.5499
2009-02-23 15:40:00,19.77,19.8,19.73,19.75,232234.737866778,10.287,10.3026,10.2661,10.2766,232234.7379
2009-02-23 15:45:00,19.75,19.78,19.69,19.7,221248.78320122376,10.2766,10.2922,10.2453,10.2505,221248.7832
2009-02-23 15:50:00,19.7,19.78,19.67,19.75,282019.19065498543,10.2505,10.2922,10.2349,10.2766,282019.1907
2009-02-23 15:55:00,19.76,19.78,19.73,19.75,375747.4621054096,10.2818,10.2922,10.2661,10.2766,375747.4621
2009-02-24 09:30:00,19.87,20.11,19.87,20.06,54095.39702405786,10.339,10.4639,10.339,10.4379,54095.397
2009-02-24 09:35:00,20.06,20.22,20.02,20.2,54929.77332777083,10.4379,10.5211,10.417,10.5107,54929.7733
2009-02-24 09:40:00,20.2,20.2,20.03,20.06,81212.62689472953,10.5107,10.5107,10.4222,10.4379,81212.6269
2009-02-24 09:45:00,20.06,20.12,20.06,20.1,105131.4142678348,10.4379,10.4691,10.4379,10.4587,105131.4143
2009-02-24 09:50:00,20.11,20.16,20.11,20.13,127520.51175079962,10.4639,10.4899,10.4639,10.4743,127520.5118
2009-02-24 09:55:00,20.12,20.16,20.11,20.14,51314.14267834794,10.4691,10.4899,10.4639,10.4795,51314.1427
2009-02-24 10:00:00,20.13,20.13,19.98,20.02,191906.5498539841,10.4743,10.4743,10.3962,10.417,191906.5499
2009-02-24 10:05:00,20.02,20.15,19.97,20.13,136003.33750521488,10.417,10.4847,10.391,10.4743,136003.3375
2009-02-24 10:10:00,20.13,20.16,20.12,20.13,71061.04853288834,10.4743,10.4899,10.4691,10.4743,71061.0485
2009-02-24 10:15:00,20.13,20.14,20.08,20.14,115282.992629676,10.4743,10.4795,10.4483,10.4795,115282.9926
2009-02-24 10:20:00,20.14,20.21,20.13,20.2,83576.69308858296,10.4795,10.5159,10.4743,10.5107,83576.6931
2009-02-24 10:25:00,20.21,20.29,20.17,20.28,103879.84981226534,10.5159,10.5575,10.4951,10.5523,103879.8498
2009-02-24 10:30:00,20.27,20.39,20.26,20.29,145042.4141287721,10.5471,10.6096,10.5419,10.5575,145042.4141
2009-02-24 10:35:00,20.29,20.32,20.2,20.21,92059.5188429982,10.5575,10.5731,10.5107,10.5159,92059.5188
2009-02-24 10:40:00,20.2,20.2,20.16,20.17,33096.92671394799,10.5107,10.5107,10.4899,10.4951,33096.9267
2009-02-24 10:45:00,20.17,20.31,20.16,20.31,79682.93700458908,10.4951,10.5679,10.4899,10.5679,79682.937
2009-02-24 10:50:00,20.31,20.32,20.26,20.28,46864.13572521207,10.5679,10.5731,10.5419,10.5523,46864.1357
2009-02-24 10:55:00,20.27,20.28,20.21,20.26,82186.065915728,10.5471,10.5523,10.5159,10.5419,82186.0659
2009-02-24 11:00:00,20.25,20.31,20.23,20.3,56459.46321791128,10.5367,10.5679,10.5263,10.5627,56459.4632
2009-02-24 11:05:00,20.3,20.34,20.29,20.29,59101.6548463357,10.5627,10.5835,10.5575,10.5575,59101.6548
2009-02-24 11:10:00,20.29,20.32,20.26,20.29,75789.1809205952,10.5575,10.5731,10.5419,10.5575,75789.1809
2009-02-24 11:15:00,20.3,20.34,20.24,20.24,65776.6652760395,10.5627,10.5835,10.5315,10.5315,65776.6653
2009-02-24 11:20:00,20.25,20.25,20.17,20.17,79404.81157001808,10.5367,10.5367,10.4951,10.4951,79404.8116
2009-02-24 11:25:00,20.17,20.19,20.14,20.16,81629.81504658602,10.4951,10.5055,10.4795,10.4899,81629.815
2009-02-24 11:30:00,20.17,20.18,20.11,20.12,69253.2332081769,10.4951,10.5003,10.4639,10.4691,69253.2332
2009-02-24 11:35:00,20.12,20.17,20.12,20.14,49089.13920178001,10.4691,10.4951,10.4691,10.4795,49089.1392
2009-02-24 11:40:00,20.14,20.17,20.13,20.16,28229.73160895564,10.4795,10.4951,10.4743,10.4899,28229.7316
2009-02-24 11:45:00,20.16,20.16,20.08,20.08,65220.41440689752,10.4899,10.4899,10.4483,10.4483,65220.4144
2009-02-24 11:50:00,20.09,20.13,20.08,20.13,58545.40397719372,10.4535,10.4743,10.4483,10.4743,58545.404
2009-02-24 11:55:00,20.12,20.16,20.1,20.14,54373.522458628846,10.4691,10.4899,10.4587,10.4795,54373.5225
2009-02-24 12:00:00,20.14,20.22,20.13,20.2,82603.2540675845,10.4795,10.5211,10.4743,10.5107,82603.2541
2009-02-24 12:05:00,20.2,20.2,20.12,20.14,56320.40050062579,10.5107,10.5107,10.4691,10.4795,56320.4005
2009-02-24 12:10:00,20.14,20.14,20.06,20.07,93867.33416770965,10.4795,10.4795,10.4379,10.4431,93867.3342
2009-02-24 12:15:00,20.06,20.08,20.02,20.07,76345.43178973718,10.4379,10.4483,10.417,10.4431,76345.4318
2009-02-24 12:20:00,20.06,20.1,20.02,20.02,80239.18787373106,10.4379,10.4587,10.417,10.417,80239.1879
2009-02-24 12:25:00,20.03,20.06,20.02,20.03,66889.16701432347,10.4222,10.4379,10.417,10.4222,66889.167
2009-02-24 12:30:00,20.03,20.12,20.03,20.09,36295.36921151439,10.4222,10.4691,10.4222,10.4535,36295.3692
2009-02-24 12:35:00,20.08,20.19,20.08,20.14,54234.45974134335,10.4483,10.5055,10.4483,10.4795,54234.4597
2009-02-24 12:40:00,20.14,20.19,20.13,20.13,43804.75594493117,10.4795,10.5055,10.4743,10.4743,43804.7559
2009-02-24 12:45:00,20.14,20.17,20.13,20.13,26143.790849673205,10.4795,10.4951,10.4743,10.4743,26143.7908
2009-02-24 12:50:00,20.13,20.15,20.09,20.09,36573.49464608539,10.4743,10.4847,10.4535,10.4535,36573.4946
2009-02-24 12:55:00,20.09,20.13,20.09,20.13,27951.60617438465,10.4535,10.4743,10.4535,10.4743,27951.6062
2009-02-24 13:00:00,20.13,20.16,20.1,20.16,36990.682797941874,10.4743,10.4899,10.4587,10.4899,36990.6828
2009-02-24 13:05:00,20.16,20.18,20.12,20.13,43943.81866221666,10.4899,10.5003,10.4691,10.4743,43943.8187
2009-02-24 13:10:00,20.13,20.13,20.04,20.04,67306.35516617996,10.4743,10.4743,10.4274,10.4274,67306.3552
2009-02-24 13:15:00,20.03,20.07,20.03,20.05,29481.296064525104,10.4222,10.4431,10.4222,10.4327,29481.2961
2009-02-24 13:20:00,20.05,20.17,20.05,20.14,102350.15992212488,10.4327,10.4951,10.4327,10.4795,102350.1599
2009-02-24 13:25:00,20.15,20.17,20.1,20.11,145181.47684605757,10.4847,10.4951,10.4587,10.4639,145181.4768
2009-02-24 13:30:00,20.11,20.15,20.11,20.13,159087.74857460716,10.4639,10.4847,10.4639,10.4743,159087.7486
2009-02-24 13:35:00,20.13,20.14,20.1,20.12,115422.05534696148,10.4743,10.4795,10.4587,10.4691,115422.0553
2009-02-24 13:40:00,20.12,20.14,20.09,20.1,89417.32721457379,10.4691,10.4795,10.4535,10.4587,89417.3272
2009-02-24 13:45:00,20.1,20.13,20.03,20.04,163398.69281045752,10.4587,10.4743,10.4222,10.4274,163398.6928
2009-02-24 13:50:00,20.05,20.16,20.05,20.08,96092.33764427758,10.4327,10.4899,10.4327,10.4483,96092.3376
2009-02-24 13:55:00,20.08,20.16,20.08,20.14,99151.71742455848,10.4483,10.4899,10.4483,10.4795,99151.7174
2009-02-24 14:00:00,20.15,20.15,20.1,20.11,77179.80809345015,10.4847,10.4847,10.4587,10.4639,77179.8081
2009-02-24 14:05:00,20.11,20.15,20.09,20.13,107773.60589625922,10.4639,10.4847,10.4535,10.4743,107773.6059
2009-02-24 14:10:00,20.13,20.14,20.11,20.14,172994.02030315675,10.4743,10.4795,10.4639,10.4795,172994.0203
2009-02-24 14:15:00,20.14,20.24,20.14,20.24,165067.4454178835,10.4795,10.5315,10.4795,10.5315,165067.4454
2009-02-24 14:20:00,20.23,20.24,20.19,20.24,82325.12863301349,10.5263,10.5315,10.5055,10.5315,82325.1286
2009-02-24 14:25:00,20.24,20.24,20.19,20.22,120011.12501738284,10.5315,10.5315,10.5055,10.5211,120011.125
2009-02-24 14:30:00,20.22,20.24,20.18,20.21,59936.03115004868,10.5211,10.5315,10.5003,10.5159,59936.0312
2009-02-24 14:35:00,20.21,20.21,20.16,20.16,97204.83938256156,10.5159,10.5159,10.4899,10.4899,97204.8394
2009-02-24 14:40:00,20.17,20.21,20.13,20.15,233347.2396050619,10.4951,10.5159,10.4743,10.4847,233347.2396
2009-02-24 14:45:00,20.16,20.23,20.13,20.21,186900.2920317063,10.4899,10.5263,10.4743,10.5159,186900.292
2009-02-24 14:50:00,20.2,20.21,20.15,20.16,158253.37227089418,10.5107,10.5159,10.4847,10.4899,158253.3723
2009-02-24 14:55:00,20.16,20.24,20.16,20.19,131831.45598665,10.4899,10.5315,10.4899,10.5055,131831.456
2009-02-24 15:00:00,20.19,20.22,20.18,20.19,234459.74134334587,10.5055,10.5211,10.5003,10.5055,234459.7413
2009-02-24 15:05:00,20.19,20.29,20.19,20.24,118203.3096926714,10.5055,10.5575,10.5055,10.5315,118203.3097
2009-02-24 15:10:00,20.24,20.26,20.22,20.24,202892.5045195384,10.5315,10.5419,10.5211,10.5315,202892.5045
2009-02-24 15:15:00,20.25,20.33,20.25,20.29,347378.6677791684,10.5367,10.5783,10.5367,10.5575,347378.6678
2009-02-24 15:20:00,20.3,20.31,20.26,20.28,147962.7311917675,10.5627,10.5679,10.5419,10.5523,147962.7312
2009-02-24 15:25:00,20.28,20.29,20.24,20.25,130858.01696565152,10.5523,10.5575,10.5315,10.5367,130858.017
2009-02-24 15:30:00,20.24,20.25,20.13,20.17,261576.9712140176,10.5315,10.5367,10.4743,10.4951,261576.9712
2009-02-24 15:35:00,20.17,20.21,20.16,20.19,262828.535669587,10.4951,10.5159,10.4899,10.5055,262828.5357
2009-02-24 15:40:00,20.19,20.22,20.15,20.17,314003.61563064944,10.5055,10.5211,10.4847,10.4951,314003.6156
2009-02-24 15:45:00,20.17,20.19,20.13,20.19,251703.51828674733,10.4951,10.5055,10.4743,10.5055,251703.5183
2009-02-24 15:50:00,20.19,20.24,20.19,20.24,268112.9189264359,10.5055,10.5315,10.5055,10.5315,268112.9189
2009-02-24 15:55:00,20.24,20.24,20.17,20.17,403838.1309970797,10.5315,10.5315,10.4951,10.4951,403838.131
2009-02-25 09:30:00,20.06,20.39,20.06,20.38,59379.78028090669,10.4379,10.6096,10.4379,10.6044,59379.7803
2009-02-25 09:35:00,20.36,20.36,20.28,20.31,79265.74885273259,10.594,10.594,10.5523,10.5679,79265.7489
2009-02-25 09:40:00,20.33,20.33,20.22,20.23,226672.2291753581,10.5783,10.5783,10.5211,10.5263,226672.2292
2009-02-25 09:45:00,20.23,20.31,20.19,20.2,132943.95772493395,10.5263,10.5679,10.5055,10.5107,132943.9577
2009-02-25 09:50:00,20.2,20.25,20.19,20.22,256987.90154359612,10.5107,10.5367,10.5055,10.5211,256987.9015
2009-02-25 09:55:00,20.23,20.25,20.2,20.24,133222.08315950495,10.5263,10.5367,10.5107,10.5315,133222.0832
2009-02-25 10:00:00,20.24,20.24,20.09,20.17,140175.21902377973,10.5315,10.5315,10.4535,10.4951,140175.219
2009-02-25 10:05:00,20.16,20.21,20.11,20.2,96231.40036156308,10.4899,10.5159,10.4639,10.5107,96231.4004
2009-02-25 10:10:00,20.2,20.21,20.16,20.19,57571.96495619525,10.5107,10.5159,10.4899,10.5055,57571.965
2009-02-25 10:15:00,20.18,20.18,20.12,20.13,171464.3304130163,10.5003,10.5003,10.4691,10.4743,171464.3304
2009-02-25 10:20:00,20.13,20.2,20.12,20.19,79126.68613544709,10.4743,10.5107,10.4691,10.5055,79126.6861
2009-02-25 10:25:00,20.19,20.19,20.12,20.15,148797.10749548048,10.5055,10.5055,10.4691,10.4847,148797.1075
2009-02-25 10:30:00,20.16,20.16,20.11,20.11,157140.87053261022,10.4899,10.4899,10.4639,10.4639,157140.8705
2009-02-25 10:35:00,20.11,20.12,20.09,20.11,71339.17396745933,10.4639,10.4691,10.4535,10.4639,71339.174
2009-02-25 10:40:00,20.12,20.13,20.0,20.03,97622.02753441804,10.4691,10.4743,10.4066,10.4222,97622.0275
2009-02-25 10:45:00,20.03,20.07,20.02,20.06,59796.968432763184,10.4222,10.4431,10.417,10.4379,59796.9684
2009-02-25 10:50:00,20.06,20.08,20.02,20.05,113892.36545682103,10.4379,10.4483,10.417,10.4327,113892.3655
2009-02-25 10:55:00,20.06,20.08,20.03,20.06,32818.801279377,10.4379,10.4483,10.4222,10.4379,32818.8013
2009-02-25 11:00:00,20.05,20.09,20.05,20.09,32401.613127520515,10.4327,10.4535,10.4327,10.4535,32401.6131
2009-02-25 11:05:00,20.1,20.13,20.06,20.11,73425.11472674177,10.4587,10.4743,10.4379,10.4639,73425.1147
2009-02-25 11:10:00,20.11,20.13,20.06,20.13,76067.30635516619,10.4639,10.4743,10.4379,10.4743,76067.3064
2009-02-25 11:15:00,20.13,20.13,20.08,20.13,47976.63746349604,10.4743,10.4743,10.4483,10.4743,47976.6375
2009-02-25 11:20:00,20.13,20.16,20.12,20.14,92893.89514671118,10.4743,10.4899,10.4691,10.4795,92893.8951
2009-02-25 11:25:00,20.14,20.14,20.12,20.13,78431.37254901961,10.4795,10.4795,10.4691,10.4743,78431.3725
2009-02-25 11:30:00,20.13,20.16,20.11,20.16,61048.53288833264,10.4743,10.4899,10.4639,10.4899,61048.5329
2009-02-25 11:35:00,20.15,20.15,20.1,20.12,51731.33083020442,10.4847,10.4847,10.4587,10.4691,51731.3308
2009-02-25 11:40:00,20.12,20.16,20.11,20.16,82047.0031984425,10.4691,10.4899,10.4639,10.4899,82047.0032
2009-02-25 11:45:00,20.16,20.17,20.13,20.14,284661.3822834098,10.4899,10.4951,10.4743,10.4795,284661.3823
2009-02-25 11:50:00,20.14,20.15,20.07,20.07,69948.54679460438,10.4795,10.4847,10.4431,10.4431,69948.5468
2009-02-25 11:55:00,20.08,20.08,20.01,20.05,83576.69308858296,10.4483,10.4483,10.4118,10.4327,83576.6931
2009-02-25 12:00:00,20.05,20.07,20.03,20.06,50062.57822277848,10.4327,10.4431,10.4222,10.4379,50062.5782
2009-02-25 12:05:00,20.06,20.09,20.05,20.09,69114.1704908914,10.4379,10.4535,10.4327,10.4535,69114.1705
2009-02-25 12:10:00,20.09,20.13,20.08,20.12,45334.44583507162,10.4535,10.4743,10.4483,10.4691,45334.4458
2009-02-25 12:15:00,20.13,20.13,20.07,20.07,53121.958003059386,10.4743,10.4743,10.4431,10.4431,53121.958
2009-02-25 12:20:00,20.06,20.08,20.05,20.06,61604.78375747462,10.4379,10.4483,10.4327,10.4379,61604.7838
2009-02-25 12:25:00,20.06,20.06,20.01,20.02,47837.57474621054,10.4379,10.4379,10.4118,10.417,47837.5747
2009-02-25 12:30:00,20.02,20.06,20.02,20.03,47976.63746349604,10.417,10.4379,10.417,10.4222,47976.6375
2009-02-25 12:35:00,20.03,20.05,20.01,20.04,39632.874426366296,10.4222,10.4327,10.4118,10.4274,39632.8744
2009-02-25 12:40:00,20.04,20.05,19.99,19.99,81768.87776387151,10.4274,10.4327,10.4014,10.4014,81768.8778
2009-02-25 12:45:00,20.0,20.01,19.98,20.0,90529.82895285774,10.4066,10.4118,10.3962,10.4066,90529.829
2009-02-25 12:50:00,20.0,20.01,19.97,19.97,46864.13572521207,10.4066,10.4118,10.391,10.391,46864.1357
2009-02-25 12:55:00,19.98,20.0,19.96,19.96,55346.96147962732,10.3962,10.4066,10.3858,10.3858,55346.9615
2009-02-25 13:00:00,19.97,20.03,19.96,19.98,69948.54679460438,10.391,10.4222,10.3858,10.3962,69948.5468
2009-02-25 13:05:00,19.98,20.01,19.96,19.97,51870.39354748992,10.3962,10.4118,10.3858,10.391,51870.3935
2009-02-25 13:10:00,19.98,19.98,19.91,19.94,94145.45960228064,10.3962,10.3962,10.3598,10.3754,94145.4596
2009-02-25 13:15:00,19.94,19.94,19.91,19.93,97622.02753441804,10.3754,10.3754,10.3598,10.3702,97622.0275
2009-02-25 13:20:00,19.93,19.93,19.88,19.9,89973.57808371577,10.3702,10.3702,10.3442,10.3546,89973.5781
2009-02-25 13:25:00,19.91,19.96,19.91,19.93,25170.35182867473,10.3598,10.3858,10.3598,10.3702,25170.3518
2009-02-25 13:30:00,19.93,19.96,19.93,19.96,75093.86733416772,10.3702,10.3858,10.3702,10.3858,75093.8673
2009-02-25 13:35:00,19.96,20.01,19.96,19.98,99568.90557641497,10.3858,10.4118,10.3858,10.3962,99568.9056
2009-02-25 13:40:00,19.99,20.0,19.97,19.97,154220.5534696148,10.4014,10.4066,10.391,10.391,154220.5535
2009-02-25 13:45:00,19.98,20.01,19.96,19.99,121123.62675566682,10.3962,10.4118,10.3858,10.4014,121123.6268
2009-02-25 13:50:00,19.99,20.07,19.96,20.06,132665.83229036297,10.4014,10.4431,10.3858,10.4379,132665.8323
2009-02-25 13:55:00,20.06,20.11,20.05,20.06,113197.05187039357,10.4379,10.4639,10.4327,10.4379,113197.0519
2009-02-25 14:00:00,20.06,20.09,19.97,20.03,288833.2638019747,10.4379,10.4535,10.391,10.4222,288833.2638
2009-02-25 14:05:00,20.03,20.03,19.9,19.93,89834.51536643026,10.4222,10.4222,10.3546,10.3702,89834.5154
2009-02-25 14:10:00,19.94,19.97,19.85,19.93,101793.9090529829,10.3754,10.391,10.3286,10.3702,101793.9091
2009-02-25 14:15:00,19.93,20.03,19.86,19.88,117090.80795438743,10.3702,10.4222,10.3338,10.3442,117090.808
2009-02-25 14:20:00,19.88,20.0,19.85,19.98,88443.88819357532,10.3442,10.4066,10.3286,10.3962,88443.8882
2009-02-25 14:25:00,19.99,20.03,19.95,20.02,109442.35850368516,10.4014,10.4222,10.3806,10.417,109442.3585
2009-02-25 14:30:00,20.02,20.04,19.94,19.98,135725.21207064387,10.417,10.4274,10.3754,10.3962,135725.2121
2009-02-25 14:35:00,19.97,19.98,19.93,19.95,70365.73494646086,10.391,10.3962,10.3702,10.3806,70365.7349
2009-02-25 14:40:00,19.94,20.03,19.93,20.01,194826.8669169796,10.3754,10.4222,10.3702,10.4118,194826.8669
2009-02-25 14:45:00,20.02,20.04,19.97,19.98,75371.99276873871,10.417,10.4274,10.391,10.3962,75371.9928
2009-02-25 14:50:00,19.99,20.07,19.98,20.05,135168.9612015019,10.4014,10.4431,10.3962,10.4327,135168.9612
2009-02-25 14:55:00,20.04,20.06,19.99,20.01,119732.99958281186,10.4274,10.4379,10.4014,10.4118,119732.9996
2009-02-25 15:00:00,20.01,20.07,19.98,20.06,162286.19107217356,10.4118,10.4431,10.3962,10.4379,162286.1911
2009-02-25 15:05:00,20.06,20.16,20.06,20.13,150743.98553747742,10.4379,10.4899,10.4379,10.4743,150743.9855
2009-02-25 15:10:00,20.13,20.19,20.05,20.15,151717.42455847588,10.4743,10.5055,10.4327,10.4847,151717.4246
2009-02-25 15:15:00,20.16,20.29,20.15,20.25,171186.20497844528,10.4899,10.5575,10.4847,10.5367,171186.205
2009-02-25 15:20:00,20.24,20.29,20.21,20.26,149075.23293005145,10.5315,10.5575,10.5159,10.5419,149075.2329
2009-02-25 15:25:00,20.26,20.3,20.24,20.26,121401.7521902378,10.5419,10.5627,10.5315,10.5419,121401.7522
2009-02-25 15:30:00,20.26,20.29,20.21,20.26,160339.31303017662,10.5419,10.5575,10.5159,10.5419,160339.313
2009-02-25 15:35:00,20.26,20.32,20.2,20.21,119454.87414824088,10.5419,10.5731,10.5107,10.5159,119454.8741
2009-02-25 15:40:00,20.21,20.24,20.13,20.13,151022.1109720484,10.5159,10.5315,10.4743,10.4743,151022.111
2009-02-25 15:45:00,20.13,20.19,20.08,20.1,294256.709776109,10.4743,10.5055,10.4483,10.4587,294256.7098
2009-02-25 15:50:00,20.1,20.11,19.98,19.99,227367.5427617856,10.4587,10.4639,10.3962,10.4014,227367.5428
2009-02-25 15:55:00,19.98,20.0,19.93,19.95,369489.6398275623,10.3962,10.4066,10.3702,10.3806,369489.6398
2009-02-26 09:30:00,20.11,20.26,20.03,20.03,51453.20539563344,10.4639,10.5419,10.4222,10.4222,51453.2054
2009-02-26 09:35:00,20.04,20.08,19.88,19.88,49645.39007092199,10.4274,10.4483,10.3442,10.3442,49645.3901
2009-02-26 09:40:00,19.85,19.97,19.79,19.8,39493.8117090808,10.3286,10.391,10.2974,10.3026,39493.8117
2009-02-26 09:45:00,19.81,19.83,19.72,19.77,79126.68613544709,10.3078,10.3182,10.2609,10.287,79126.6861
2009-02-26 09:50:00,19.78,19.89,19.78,19.89,68140.73146989293,10.2922,10.3494,10.2922,10.3494,68140.7315
2009-02-26 09:55:00,19.89,19.89,19.83,19.83,48532.88833263802,10.3494,10.3494,10.3182,10.3182,48532.8883
2009-02-26 10:00:00,19.83,19.98,19.81,19.9,116951.74523710196,10.3182,10.3962,10.3078,10.3546,116951.7452
2009-02-26 10:05:00,19.9,19.95,19.88,19.89,69114.1704908914,10.3546,10.3806,10.3442,10.3494,69114.1705
2009-02-26 10:10:00,19.89,19.9,19.85,19.86,68975.10777360591,10.3494,10.3546,10.3286,10.3338,68975.1078
2009-02-26 10:15:00,19.87,19.94,19.83,19.92,57850.09039076624,10.339,10.3754,10.3182,10.365,57850.0904
2009-02-26 10:20:00,19.92,20.05,19.92,20.02,77179.80809345015,10.365,10.4327,10.365,10.417,77179.8081
2009-02-26 10:25:00,20.03,20.11,19.98,20.11,175219.02377972467,10.4222,10.4639,10.3962,10.4639,175219.0238
2009-02-26 10:30:00,20.11,20.13,19.96,20.02,125990.82186065915,10.4639,10.4743,10.3858,10.417,125990.8219
2009-02-26 10:35:00,20.01,20.06,19.99,20.03,117090.80795438743,10.4118,10.4379,10.4014,10.4222,117090.808
2009-02-26 10:40:00,20.04,20.06,19.98,19.98,90807.95438742872,10.4274,10.4379,10.3962,10.3962,90807.9544
2009-02-26 10:45:00,19.98,20.01,19.96,19.96,58823.52941176471,10.3962,10.4118,10.3858,10.3858,58823.5294
2009-02-26 10:50:00,19.96,19.97,19.88,19.88,51870.39354748992,10.3858,10.391,10.3442,10.3442,51870.3935
2009-02-26 10:55:00,19.89,19.98,19.89,19.97,53678.208872201365,10.3494,10.3962,10.3494,10.391,53678.2089
2009-02-26 11:00:00,19.97,19.98,19.88,19.88,58406.34125990822,10.391,10.3962,10.3442,10.3442,58406.3413
2009-02-26 11:05:00,19.88,19.88,19.8,19.81,54512.58517591434,10.3442,10.3442,10.3026,10.3078,54512.5852
2009-02-26 11:10:00,19.8,19.85,19.78,19.83,35043.80475594493,10.3026,10.3286,10.2922,10.3182,35043.8048
2009-02-26 11:15:00,19.83,19.85,19.78,19.85,36573.49464608539,10.3182,10.3286,10.2922,10.3286,36573.4946
2009-02-26 11:20:00,19.85,19.9,19.85,19.87,46029.7594214991,10.3286,10.3546,10.3286,10.339,46029.7594
2009-02-26 11:25:00,19.87,19.88,19.81,19.83,32818.801279377,10.339,10.3442,10.3078,10.3182,32818.8013
2009-02-26 11:30:00,19.82,19.86,19.8,19.82,28507.85704352664,10.313,10.3338,10.3026,10.313,28507.857
2009-02-26 11:35:00,19.82,19.85,19.81,19.82,23084.4110693923,10.313,10.3286,10.3078,10.313,23084.4111
2009-02-26 11:40:00,19.82,19.83,19.69,19.7,65637.602558754,10.313,10.3182,10.2453,10.2505,65637.6026
2009-02-26 11:45:00,19.7,19.73,19.68,19.7,41857.87790293423,10.2505,10.2661,10.2401,10.2505,41857.8779
2009-02-26 11:50:00,19.7,19.76,19.7,19.74,37268.80823251286,10.2505,10.2818,10.2505,10.2713,37268.8082
2009-02-26 11:55:00,19.74,19.78,19.72,19.76,26839.104436100683,10.2713,10.2922,10.2609,10.2818,26839.1044
2009-02-26 12:00:00,19.76,19.8,19.76,19.78,29620.3587818106,10.2818,10.3026,10.2818,10.2922,29620.3588
2009-02-26 12:05:00,19.78,19.81,19.77,19.81,18217.215964399948,10.2922,10.3078,10.287,10.3078,18217.216
2009-02-26 12:10:00,19.8,19.82,19.71,19.72,126825.19816437214,10.3026,10.313,10.2557,10.2609,126825.1982
2009-02-26 12:15:00,19.72,19.72,19.65,19.66,63690.724516757065,10.2609,10.2609,10.2245,10.2297,63690.7245
2009-02-26 12:20:00,19.65,19.66,19.56,19.56,62439.1600611876,10.2245,10.2297,10.1777,10.1777,62439.1601
2009-02-26 12:25:00,19.55,19.57,19.49,19.5,97900.15296898902,10.1725,10.1829,10.1413,10.1465,97900.153
2009-02-26 12:30:00,19.49,19.53,19.49,19.52,54929.77332777083,10.1413,10.1621,10.1413,10.1569,54929.7733
2009-02-26 12:35:00,19.53,19.56,19.49,19.51,38937.560839938815,10.1621,10.1777,10.1413,10.1517,38937.5608
2009-02-26 12:40:00,19.51,19.52,19.5,19.5,28229.73160895564,10.1517,10.1569,10.1465,10.1465,28229.7316
2009-02-26 12:45:00,19.5,19.55,19.49,19.55,39076.62355722431,10.1465,10.1725,10.1413,10.1725,39076.6236
2009-02-26 12:50:00,19.55,19.55,19.49,19.54,31010.98595466556,10.1725,10.1725,10.1413,10.1673,31010.986
2009-02-26 12:55:00,19.55,19.55,19.44,19.47,72173.55027117231,10.1725,10.1725,10.1152,10.1309,72173.5503
2009-02-26 13:00:00,19.47,19.49,19.42,19.46,174384.64747601168,10.1309,10.1413,10.1048,10.1257,174384.6475
2009-02-26 13:05:00,19.47,19.48,19.42,19.43,34904.74203865944,10.1309,10.1361,10.1048,10.11,34904.742
2009-02-26 13:10:00,19.43,19.43,19.33,19.39,116951.74523710196,10.11,10.11,10.058,10.0892,116951.7452
2009-02-26 13:15:00,19.39,19.39,19.35,19.36,29342.23334723961,10.0892,10.0892,10.0684,10.0736,29342.2333
2009-02-26 13:20:00,19.36,19.42,19.36,19.37,82325.12863301349,10.0736,10.1048,10.0736,10.0788,82325.1286
2009-02-26 13:25:00,19.37,19.43,19.34,19.39,71061.04853288834,10.0788,10.11,10.0632,10.0892,71061.0485
2009-02-26 13:30:00,19.39,19.41,19.36,19.4,51175.079961062445,10.0892,10.0996,10.0736,10.0944,51175.08
2009-02-26 13:35:00,19.41,19.44,19.37,19.37,82186.065915728,10.0996,10.1152,10.0788,10.0788,82186.0659
2009-02-26 13:40:00,19.37,19.52,19.37,19.49,185787.79029342235,10.0788,10.1569,10.0788,10.1413,185787.7903
2009-02-26 13:45:00,19.49,19.53,19.44,19.47,76484.49450702267,10.1413,10.1621,10.1152,10.1309,76484.4945
2009-02-26 13:50:00,19.47,19.52,19.47,19.49,37685.99638436936,10.1309,10.1569,10.1309,10.1413,37685.9964
2009-02-26 13:55:00,19.49,19.53,19.45,19.47,83993.88124043944,10.1413,10.1621,10.1205,10.1309,83993.8812
2009-02-26 14:00:00,19.47,19.48,19.42,19.47,42553.19148936171,10.1309,10.1361,10.1048,10.1309,42553.1915
2009-02-26 14:05:00,19.47,19.47,19.37,19.4,65359.47712418301,10.1309,10.1309,10.0788,10.0944,65359.4771
2009-02-26 14:10:00,19.41,19.44,19.39,19.41,74815.74189959673,10.0996,10.1152,10.0892,10.0996,74815.7419
2009-02-26 14:15:00,19.41,19.42,19.38,19.42,68279.79418717843,10.0996,10.1048,10.084,10.1048,68279.7942
2009-02-26 14:20:00,19.42,19.44,19.4,19.41,183840.9122514254,10.1048,10.1152,10.0944,10.0996,183840.9123
2009-02-26 14:25:00,19.41,19.42,19.39,19.42,49506.327353636494,10.0996,10.1048,10.0892,10.1048,49506.3274
2009-02-26 14:30:00,19.42,19.44,19.35,19.39,130579.89153108052,10.1048,10.1152,10.0684,10.0892,130579.8915
2009-02-26 14:35:00,19.41,19.44,19.39,19.44,113892.36545682103,10.0996,10.1152,10.0892,10.1152,113892.3655
2009-02-26 14:40:00,19.44,19.44,19.4,19.41,63551.66179947156,10.1152,10.1152,10.0944,10.0996,63551.6618
2009-02-26 14:45:00,19.4,19.42,19.4,19.41,89695.45264914478,10.0944,10.1048,10.0944,10.0996,89695.4526
2009-02-26 14:50:00,19.4,19.42,19.32,19.32,100264.21916284243,10.0944,10.1048,10.0528,10.0528,100264.2192
2009-02-26 14:55:00,19.32,19.34,19.24,19.32,124600.1946878042,10.0528,10.0632,10.0112,10.0528,124600.1947
2009-02-26 15:00:00,19.33,19.33,19.26,19.29,163120.56737588657,10.058,10.058,10.0216,10.0372,163120.5674
2009-02-26 15:05:00,19.29,19.33,19.27,19.29,184397.1631205674,10.0372,10.058,10.0268,10.0372,184397.1631
2009-02-26 15:10:00,19.29,19.3,19.21,19.21,148240.8566263385,10.0372,10.0424,9.9956,9.9956,148240.8566
2009-02-26 15:15:00,19.21,19.24,19.19,19.21,152134.61271033238,9.9956,10.0112,9.9852,9.9956,152134.6127
2009-02-26 15:20:00,19.21,19.27,19.2,19.26,76345.43178973718,9.9956,10.0268,9.9904,10.0216,76345.4318
2009-02-26 15:25:00,19.26,19.26,19.21,19.23,130718.95424836602,10.0216,10.0216,9.9956,10.006,130718.9542
2009-02-26 15:30:00,19.23,19.26,19.19,19.2,363370.88026700047,10.006,10.0216,9.9852,9.9904,363370.8803
2009-02-26 15:35:00,19.2,19.29,19.2,19.26,196356.55680712004,9.9904,10.0372,9.9904,10.0216,196356.5568
2009-02-26 15:40:00,19.26,19.37,19.26,19.33,208872.20136281464,10.0216,10.0788,10.0216,10.058,208872.2014
2009-02-26 15:45:00,19.34,19.4,19.31,19.38,173133.08302044222,10.0632,10.0944,10.0476,10.084,173133.083
2009-02-26 15:50:00,19.37,19.37,19.29,19.3,219858.1560283688,10.0788,10.0788,10.0372,10.0424,219858.156
2009-02-26 15:55:00,19.31,19.31,19.2,19.2,356695.86983729666,10.0476,10.0476,9.9904,9.9904,356695.8698
2009-02-27 09:30:00,18.8,18.98,18.73,18.77,107078.29230983174,9.7822,9.8759,9.7458,9.7666,107078.2923
2009-02-27 09:35:00,18.76,18.9,18.71,18.83,171325.26769573078,9.7614,9.8343,9.7354,9.7978,171325.2677
2009-02-27 09:40:00,18.83,19.01,18.73,19.01,87887.63732443332,9.7978,9.8915,9.7458,9.8915,87887.6373
2009-02-27 09:45:00,19.0,19.09,18.93,18.96,107217.35502711724,9.8863,9.9331,9.8499,9.8655,107217.355
2009-02-27 09:50:00,18.97,19.07,18.9,19.01,134195.5221805034,9.8707,9.9227,9.8343,9.8915,134195.5222
2009-02-27 09:55:00,19.02,19.06,18.99,19.0,85384.5084132944,9.8967,9.9175,9.8811,9.8863,85384.5084
2009-02-27 10:00:00,19.0,19.16,19.0,19.16,130579.89153108052,9.8863,9.9696,9.8863,9.9696,130579.8915
2009-02-27 10:05:00,19.16,19.2,19.03,19.06,113753.30273953556,9.9696,9.9904,9.9019,9.9175,113753.3027
2009-02-27 10:10:00,19.06,19.07,19.03,19.04,83993.88124043944,9.9175,9.9227,9.9019,9.9071,83993.8812
2009-02-27 10:15:00,19.06,19.13,18.99,19.11,58823.52941176471,9.9175,9.9539,9.8811,9.9435,58823.5294
2009-02-27 10:20:00,19.11,19.24,19.11,19.16,89278.26449728828,9.9435,10.0112,9.9435,9.9696,89278.2645
2009-02-27 10:25:00,19.17,19.2,19.11,19.15,64107.91266861355,9.9748,9.9904,9.9435,9.9644,64107.9127
2009-02-27 10:30:00,19.15,19.2,19.08,19.09,64664.163537755536,9.9644,9.9904,9.9279,9.9331,64664.1635
2009-02-27 10:35:00,19.09,19.1,19.03,19.1,39632.874426366296,9.9331,9.9383,9.9019,9.9383,39632.8744
2009-02-27 10:40:00,19.1,19.1,19.04,19.04,199554.99930468644,9.9383,9.9383,9.9071,9.9071,199554.9993
2009-02-27 10:45:00,19.04,19.07,18.96,19.04,111667.3619802531,9.9071,9.9227,9.8655,9.9071,111667.362
2009-02-27 10:50:00,19.05,19.06,19.01,19.03,77736.05896259214,9.9123,9.9175,9.8915,9.9019,77736.059
2009-02-27 10:55:00,19.03,19.03,18.96,19.0,63968.849951328055,9.9019,9.9019,9.8655,9.8863,63968.85
2009-02-27 11:00:00,19.0,19.04,18.98,19.01,54651.64789319984,9.8863,9.9071,9.8759,9.8915,54651.6479
2009-02-27 11:05:00,19.01,19.02,18.94,18.99,69670.42136003338,9.8915,9.8967,9.8551,9.8811,69670.4214
2009-02-27 11:10:00,18.99,19.01,18.93,18.94,40606.313447364766,9.8811,9.8915,9.8499,9.8551,40606.3134
2009-02-27 11:15:00,18.94,19.0,18.93,18.94,66332.91614518149,9.8551,9.8863,9.8499,9.8551,66332.9161
2009-02-27 11:20:00,18.94,18.98,18.94,18.98,65359.47712418301,9.8551,9.8759,9.8551,9.8759,65359.4771
2009-02-27 11:25:00,18.98,19.08,18.96,19.08,47003.19844249757,9.8759,9.9279,9.8655,9.9279,47003.1984
2009-02-27 11:30:00,19.07,19.13,19.06,19.08,43248.50507578919,9.9227,9.9539,9.9175,9.9279,43248.5051
2009-02-27 11:35:00,19.08,19.08,19.01,19.06,59657.90571547768,9.9279,9.9279,9.8915,9.9175,59657.9057
2009-02-27 11:40:00,19.05,19.19,19.03,19.18,97761.09025170351,9.9123,9.9852,9.9019,9.98,97761.0903
2009-02-27 11:45:00,19.17,19.18,19.11,19.11,97482.96481713254,9.9748,9.98,9.9435,9.9435,97482.9648
2009-02-27 11:50:00,19.11,19.14,19.05,19.06,194131.5533305521,9.9435,9.9591,9.9123,9.9175,194131.5533
2009-02-27 11:55:00,19.06,19.11,19.04,19.1,90807.95438742872,9.9175,9.9435,9.9071,9.9383,90807.9544
2009-02-27 12:00:00,19.11,19.16,19.08,19.13,71617.29940203032,9.9435,9.9696,9.9279,9.9539,71617.2994
2009-02-27 12:05:00,19.13,19.15,19.1,19.13,63690.724516757065,9.9539,9.9644,9.9383,9.9539,63690.7245
2009-02-27 12:10:00,19.13,19.14,19.09,19.11,48532.88833263802,9.9539,9.9591,9.9331,9.9435,48532.8883
2009-02-27 12:15:00,19.11,19.13,19.06,19.08,71200.11125017384,9.9435,9.9539,9.9175,9.9279,71200.1113
2009-02-27 12:20:00,19.08,19.08,19.03,19.06,110554.86024196912,9.9279,9.9279,9.9019,9.9175,110554.8602
2009-02-27 12:25:00,19.06,19.09,19.06,19.08,31706.299541093034,9.9175,9.9331,9.9175,9.9279,31706.2995
2009-02-27 12:30:00,19.08,19.09,19.06,19.06,33235.98943123349,9.9279,9.9331,9.9175,9.9175,33235.9894
2009-02-27 12:35:00,19.07,19.07,18.99,18.99,48950.07648449451,9.9227,9.9227,9.8811,9.8811,48950.0765
2009-02-27 12:40:00,18.99,19.03,18.96,19.01,51870.39354748992,9.8811,9.9019,9.8655,9.8915,51870.3935
2009-02-27 12:45:00,19.01,19.03,18.99,19.02,41162.564316506745,9.8915,9.9019,9.8811,9.8967,41162.5643
2009-02-27 12:50:00,19.03,19.07,19.03,19.07,34626.61660408845,9.9019,9.9227,9.9019,9.9227,34626.6166
2009-02-27 12:55:00,19.07,19.13,19.06,19.13,86636.07286886386,9.9227,9.9539,9.9175,9.9539,86636.0729
2009-02-27 13:00:00,19.13,19.16,19.11,19.12,77596.99624530664,9.9539,9.9696,9.9435,9.9487,77596.9962
2009-02-27 13:05:00,19.12,19.14,19.1,19.11,37685.99638436936,9.9487,9.9591,9.9383,9.9435,37685.9964
2009-02-27 13:10:00,19.12,19.13,19.04,19.04,58545.40397719372,9.9487,9.9539,9.9071,9.9071,58545.404
2009-02-27 13:15:00,19.04,19.05,18.98,19.05,98178.27840356002,9.9071,9.9123,9.8759,9.9123,98178.2784
2009-02-27 13:20:00,19.05,19.13,19.04,19.06,68975.10777360591,9.9123,9.9539,9.9071,9.9175,68975.1078
2009-02-27 13:25:00,19.06,19.11,19.06,19.1,41023.50159922125,9.9175,9.9435,9.9175,9.9383,41023.5016
2009-02-27 13:30:00,19.1,19.12,19.0,19.03,173550.27117229873,9.9383,9.9487,9.8863,9.9019,173550.2712
2009-02-27 13:35:00,19.04,19.06,18.88,18.96,164372.131831456,9.9071,9.9175,9.8239,9.8655,164372.1318
2009-02-27 13:40:00,18.96,19.01,18.93,19.0,95814.2122097066,9.8655,9.8915,9.8499,9.8863,95814.2122
2009-02-27 13:45:00,19.01,19.11,18.98,19.11,83159.50493672647,9.8915,9.9435,9.8759,9.9435,83159.5049
2009-02-27 13:50:00,19.11,19.14,19.06,19.07,129189.26435822556,9.9435,9.9591,9.9175,9.9227,129189.2644
2009-02-27 13:55:00,19.07,19.16,19.06,19.15,114170.49089139202,9.9227,9.9696,9.9175,9.9644,114170.4909
2009-02-27 14:00:00,19.15,19.2,19.08,19.19,65081.35168961202,9.9644,9.9904,9.9279,9.9852,65081.3517
2009-02-27 14:05:00,19.19,19.2,19.13,19.13,94145.45960228064,9.9852,9.9904,9.9539,9.9539,94145.4596
2009-02-27 14:10:00,19.13,19.15,19.08,19.13,64942.288972326525,9.9539,9.9644,9.9279,9.9539,64942.289
2009-02-27 14:15:00,19.13,19.17,19.1,19.13,110832.98567654012,9.9539,9.9748,9.9383,9.9539,110832.9857
2009-02-27 14:20:00,19.13,19.15,19.07,19.1,80378.25059101655,9.9539,9.9644,9.9227,9.9383,80378.2506
2009-02-27 14:25:00,19.1,19.19,19.03,19.04,185787.79029342235,9.9383,9.9852,9.9019,9.9071,185787.7903
2009-02-27 14:30:00,19.05,19.1,19.0,19.08,133361.14587679046,9.9123,9.9383,9.8863,9.9279,133361.1459
2009-02-27 14:35:00,19.08,19.11,19.05,19.08,56459.46321791128,9.9279,9.9435,9.9123,9.9279,56459.4632
2009-02-27 14:40:00,19.08,19.15,19.07,19.1,97065.77666527603,9.9279,9.9644,9.9227,9.9383,97065.7767
2009-02-27 14:45:00,19.1,19.19,19.09,19.19,94979.8359059936,9.9383,9.9852,9.9331,9.9852,94979.8359
2009-02-27 14:50:00,19.18,19.24,19.18,19.18,153664.30260047282,9.98,10.0112,9.98,9.98,153664.3026
2009-02-27 14:55:00,19.18,19.24,19.18,19.23,86775.13558614936,9.98,10.0112,9.98,10.006,86775.1356
2009-02-27 15:00:00,19.22,19.22,19.14,19.15,79961.06243916007,10.0008,10.0008,9.9591,9.9644,79961.0624
2009-02-27 15:05:00,19.15,19.16,19.08,19.1,77318.87081073565,9.9644,9.9696,9.9279,9.9383,77318.8708
2009-02-27 15:10:00,19.1,19.1,18.98,19.05,172576.83215130024,9.9383,9.9383,9.8759,9.9123,172576.8322
2009-02-27 15:15:00,19.05,19.05,18.96,18.98,123487.69294952023,9.9123,9.9123,9.8655,9.8759,123487.6929
2009-02-27 15:20:00,18.99,19.06,18.96,19.06,143651.78695591714,9.8811,9.9175,9.8655,9.9175,143651.787
2009-02-27 15:25:00,19.06,19.11,19.02,19.02,99986.09372827146,9.9175,9.9435,9.8967,9.8967,99986.0937
2009-02-27 15:30:00,19.02,19.08,18.99,19.02,295786.3996662495,9.8967,9.9279,9.8811,9.8967,295786.3997
2009-02-27 15:35:00,19.02,19.03,18.91,18.94,284105.1314142679,9.8967,9.9019,9.8395,9.8551,284105.1314
2009-02-27 15:40:00,18.93,19.03,18.91,18.98,220136.2814629398,9.8499,9.9019,9.8395,9.8759,220136.2815
2009-02-27 15:45:00,18.98,19.06,18.93,18.99,292727.0198859686,9.8759,9.9175,9.8499,9.8811,292727.0199
2009-02-27 15:50:00,19.0,19.06,18.98,19.0,295647.336948964,9.8863,9.9175,9.8759,9.8863,295647.3369
2009-02-27 15:55:00,19.0,19.01,18.89,18.91,453622.5837852872,9.8863,9.8915,9.8291,9.8395,453622.5838
2009-03-02 09:30:00,18.5,18.53,18.37,18.42,129050.20164094008,9.6261,9.6417,9.5585,9.5845,129050.2016
2009-03-02 09:35:00,18.43,18.6,18.41,18.56,65359.47712418301,9.5897,9.6782,9.5793,9.6574,65359.4771
2009-03-02 09:40:00,18.57,18.7,18.55,18.68,87470.44917257685,9.6626,9.7302,9.6522,9.7198,87470.4492
2009-03-02 09:45:00,18.68,18.78,18.68,18.77,127937.69990265612,9.7198,9.7718,9.7198,9.7666,127937.6999
2009-03-02 09:50:00,18.76,18.84,18.75,18.77,144764.2886942011,9.7614,9.803,9.7562,9.7666,144764.2887
2009-03-02 09:55:00,18.77,18.8,18.75,18.78,79265.74885273259,9.7666,9.7822,9.7562,9.7718,79265.7489
2009-03-02 10:00:00,18.78,18.89,18.76,18.76,130858.01696565152,9.7718,9.8291,9.7614,9.7614,130858.017
2009-03-02 10:05:00,18.76,18.8,18.72,18.8,92198.5815602837,9.7614,9.7822,9.7406,9.7822,92198.5816
2009-03-02 10:10:00,18.79,18.8,18.67,18.7,69670.42136003338,9.777,9.7822,9.7146,9.7302,69670.4214
2009-03-02 10:15:00,18.71,18.73,18.66,18.69,87192.32373800584,9.7354,9.7458,9.7094,9.725,87192.3237
2009-03-02 10:20:00,18.69,18.7,18.66,18.69,68975.10777360591,9.725,9.7302,9.7094,9.725,68975.1078
2009-03-02 10:25:00,18.69,18.69,18.59,18.6,80239.18787373106,9.725,9.725,9.673,9.6782,80239.1879
2009-03-02 10:30:00,18.6,18.63,18.57,18.62,90529.82895285774,9.6782,9.6938,9.6626,9.6886,90529.829
2009-03-02 10:35:00,18.62,18.65,18.57,18.57,40606.313447364766,9.6886,9.7042,9.6626,9.6626,40606.3134
2009-03-02 10:40:00,18.57,18.61,18.52,18.6,60492.28201919066,9.6626,9.6834,9.6365,9.6782,60492.282
2009-03-02 10:45:00,18.6,18.6,18.52,18.52,69253.2332081769,9.6782,9.6782,9.6365,9.6365,69253.2332
2009-03-02 10:50:00,18.53,18.53,18.5,18.5,54095.39702405786,9.6417,9.6417,9.6261,9.6261,54095.397
2009-03-02 10:55:00,18.5,18.55,18.47,18.52,56737.58865248227,9.6261,9.6522,9.6105,9.6365,56737.5887
2009-03-02 11:00:00,18.52,18.56,18.45,18.45,151161.1736893339,9.6365,9.6574,9.6001,9.6001,151161.1737
2009-03-02 11:05:00,18.46,18.46,18.39,18.42,127937.69990265612,9.6053,9.6053,9.5689,9.5845,127937.6999
2009-03-02 11:10:00,18.42,18.42,18.37,18.39,109442.35850368516,9.5845,9.5845,9.5585,9.5689,109442.3585
2009-03-02 11:15:00,18.39,18.39,18.34,18.37,134890.8357669309,9.5689,9.5689,9.5429,9.5585,134890.8358
2009-03-02 11:20:00,18.37,18.44,18.37,18.38,58267.27854262273,9.5585,9.5949,9.5585,9.5637,58267.2785
2009-03-02 11:25:00,18.39,18.39,18.32,18.32,76484.49450702267,9.5689,9.5689,9.5325,9.5325,76484.4945
2009-03-02 11:30:00,18.32,18.32,18.24,18.26,180503.4070365735,9.5325,9.5325,9.4909,9.5013,180503.407
2009-03-02 11:35:00,18.26,18.27,18.15,18.19,208733.1386455292,9.5013,9.5065,9.444,9.4648,208733.1386
2009-03-02 11:40:00,18.19,18.22,18.16,18.16,96370.46307884857,9.4648,9.4804,9.4492,9.4492,96370.4631
2009-03-02 11:45:00,18.17,18.24,18.16,18.24,73425.11472674177,9.4544,9.4909,9.4492,9.4909,73425.1147
2009-03-02 11:50:00,18.24,18.24,18.16,18.19,67445.41788346544,9.4909,9.4909,9.4492,9.4648,67445.4179
2009-03-02 11:55:00,18.19,18.22,18.14,18.22,64246.97538589904,9.4648,9.4804,9.4388,9.4804,64246.9754
2009-03-02 12:00:00,18.22,18.27,18.22,18.27,84828.25754415242,9.4804,9.5065,9.4804,9.5065,84828.2575
2009-03-02 12:05:00,18.27,18.4,18.26,18.32,132109.581421221,9.5065,9.5741,9.5013,9.5325,132109.5814
2009-03-02 12:10:00,18.32,18.32,18.23,18.24,35460.992907801425,9.5325,9.5325,9.4856,9.4909,35460.9929
2009-03-02 12:15:00,18.24,18.27,18.19,18.19,54790.71061048533,9.4909,9.5065,9.4648,9.4648,54790.7106
2009-03-02 12:20:00,18.19,18.27,18.19,18.26,96509.52579613408,9.4648,9.5065,9.4648,9.5013,96509.5258
2009-03-02 12:25:00,18.26,18.26,18.23,18.24,30593.79780280907,9.5013,9.5013,9.4856,9.4909,30593.7978
2009-03-02 12:30:00,18.23,18.27,18.22,18.24,32540.67584480601,9.4856,9.5065,9.4804,9.4909,32540.6758
2009-03-02 12:35:00,18.25,18.25,18.23,18.24,33514.114865804484,9.4961,9.4961,9.4856,9.4909,33514.1149
2009-03-02 12:40:00,18.24,18.28,18.22,18.26,58823.52941176471,9.4909,9.5117,9.4804,9.5013,58823.5294
2009-03-02 12:45:00,18.25,18.26,18.19,18.24,52009.45626477542,9.4961,9.5013,9.4648,9.4909,52009.4563
2009-03-02 12:50:00,18.24,18.3,18.24,18.29,58545.40397719372,9.4909,9.5221,9.4909,9.5169,58545.404
2009-03-02 12:55:00,18.29,18.31,18.2,18.21,51870.39354748992,9.5169,9.5273,9.47,9.4752,51870.3935
2009-03-02 13:00:00,18.21,18.29,18.21,18.24,78014.18439716313,9.4752,9.5169,9.4752,9.4909,78014.1844
2009-03-02 13:05:00,18.24,18.25,18.2,18.24,67584.48060075095,9.4909,9.4961,9.47,9.4909,67584.4806
2009-03-02 13:10:00,18.24,18.25,18.19,18.21,70504.79766374636,9.4909,9.4961,9.4648,9.4752,70504.7977
2009-03-02 13:15:00,18.21,18.21,18.16,18.16,85940.75928243638,9.4752,9.4752,9.4492,9.4492,85940.7593
2009-03-02 13:20:00,18.17,18.19,18.14,18.14,59936.03115004868,9.4544,9.4648,9.4388,9.4388,59936.0312
2009-03-02 13:25:00,18.14,18.16,18.12,18.14,82881.37950215548,9.4388,9.4492,9.4284,9.4388,82881.3795
2009-03-02 13:30:00,18.14,18.14,18.09,18.09,69948.54679460438,9.4388,9.4388,9.4128,9.4128,69948.5468
2009-03-02 13:35:00,18.1,18.12,18.08,18.1,61048.53288833264,9.418,9.4284,9.4076,9.418,61048.5329
2009-03-02 13:40:00,18.11,18.16,18.1,18.12,82881.37950215548,9.4232,9.4492,9.418,9.4284,82881.3795
2009-03-02 13:45:00,18.12,18.23,18.11,18.23,58684.46669447921,9.4284,9.4856,9.4232,9.4856,58684.4667
2009-03-02 13:50:00,18.22,18.27,18.19,18.27,131831.45598665,9.4804,9.5065,9.4648,9.5065,131831.456
2009-03-02 13:55:00,18.27,18.29,18.25,18.27,67584.48060075095,9.5065,9.5169,9.4961,9.5065,67584.4806
2009-03-02 14:00:00,18.27,18.29,18.23,18.29,90807.95438742872,9.5065,9.5169,9.4856,9.5169,90807.9544
2009-03-02 14:05:00,18.29,18.29,18.23,18.25,162703.37922403004,9.5169,9.5169,9.4856,9.4961,162703.3792
2009-03-02 14:10:00,18.26,18.29,18.23,18.24,117786.12154081491,9.5013,9.5169,9.4856,9.4909,117786.1215
2009-03-02 14:15:00,18.24,18.28,18.22,18.26,135586.14935335837,9.4909,9.5117,9.4804,9.5013,135586.1494
2009-03-02 14:20:00,18.26,18.27,18.19,18.19,117229.87067167294,9.5013,9.5065,9.4648,9.4648,117229.8707
2009-03-02 14:25:00,18.19,18.19,18.11,18.13,130718.95424836602,9.4648,9.4648,9.4232,9.4336,130718.9542
2009-03-02 14:30:00,18.13,18.19,18.09,18.17,118481.4351272424,9.4336,9.4648,9.4128,9.4544,118481.4351
2009-03-02 14:35:00,18.18,18.22,18.17,18.19,135586.14935335837,9.4596,9.4804,9.4544,9.4648,135586.1494
2009-03-02 14:40:00,18.19,18.23,18.16,18.19,158392.43498817968,9.4648,9.4856,9.4492,9.4648,158392.435
2009-03-02 14:45:00,18.19,18.2,18.13,18.15,129050.20164094008,9.4648,9.47,9.4336,9.444,129050.2016
2009-03-02 14:50:00,18.15,18.19,18.04,18.07,229870.6716729245,9.444,9.4648,9.3868,9.4024,229870.6717
2009-03-02 14:55:00,18.07,18.11,18.04,18.09,131692.3932693645,9.4024,9.4232,9.3868,9.4128,131692.3933
2009-03-02 15:00:00,18.09,18.1,18.02,18.04,97761.09025170351,9.4128,9.418,9.3764,9.3868,97761.0903
2009-03-02 15:05:00,18.05,18.07,18.01,18.04,112640.80100125156,9.392,9.4024,9.3712,9.3868,112640.801
2009-03-02 15:10:00,18.04,18.11,18.04,18.06,131970.5187039355,9.3868,9.4232,9.3868,9.3972,131970.5187
2009-03-02 15:15:00,18.06,18.09,18.01,18.01,94006.39688499512,9.3972,9.4128,9.3712,9.3712,94006.3969
2009-03-02 15:20:00,18.02,18.07,18.01,18.01,117229.87067167294,9.3764,9.4024,9.3712,9.3712,117229.8707
2009-03-02 15:25:00,18.01,18.07,18.0,18.03,260047.28132387708,9.3712,9.4024,9.366,9.3816,260047.2813
2009-03-02 15:30:00,18.04,18.12,18.03,18.09,204700.31984424972,9.3868,9.4284,9.3816,9.4128,204700.3198
2009-03-02 15:35:00,18.1,18.1,18.0,18.01,169100.26421916287,9.418,9.418,9.366,9.3712,169100.2642
2009-03-02 15:40:00,18.01,18.04,17.91,17.96,302183.2846613823,9.3712,9.3868,9.3191,9.3452,302183.2847
2009-03-02 15:45:00,17.96,18.02,17.92,17.96,322069.2532332082,9.3452,9.3764,9.3243,9.3452,322069.2532
2009-03-02 15:50:00,17.96,17.99,17.92,17.93,502850.7857043527,9.3452,9.3608,9.3243,9.3295,502850.7857
2009-03-02 15:55:00,17.93,17.98,17.92,17.96,436656.93227645673,9.3295,9.3556,9.3243,9.3452,436656.9323
2009-03-03 09:30:00,18.28,18.34,18.16,18.32,63829.78723404256,9.5117,9.5429,9.4492,9.5325,63829.7872
2009-03-03 09:35:00,18.33,18.34,18.19,18.27,64386.03810318454,9.5377,9.5429,9.4648,9.5065,64386.0381
2009-03-03 09:40:00,18.27,18.27,18.12,18.12,69253.2332081769,9.5065,9.5065,9.4284,9.4284,69253.2332
2009-03-03 09:45:00,18.11,18.18,18.04,18.12,99151.71742455848,9.4232,9.4596,9.3868,9.4284,99151.7174
2009-03-03 09:50:00,18.13,18.24,18.09,18.14,120428.31316923934,9.4336,9.4909,9.4128,9.4388,120428.3132
2009-03-03 09:55:00,18.14,18.16,18.03,18.04,126825.19816437214,9.4388,9.4492,9.3816,9.3868,126825.1982
2009-03-03 10:00:00,18.03,18.04,17.96,18.01,381170.9080795439,9.3816,9.3868,9.3452,9.3712,381170.9081
2009-03-03 10:05:00,18.02,18.04,17.94,17.96,142539.28521763315,9.3764,9.3868,9.3348,9.3452,142539.2852
2009-03-03 10:10:00,17.96,17.96,17.81,17.85,162425.25378945906,9.3452,9.3452,9.2671,9.2879,162425.2538
2009-03-03 10:15:00,17.86,17.98,17.86,17.96,91225.14253928524,9.2931,9.3556,9.2931,9.3452,91225.1425
2009-03-03 10:20:00,17.96,17.98,17.93,17.96,114170.49089139202,9.3452,9.3556,9.3295,9.3452,114170.4909
2009-03-03 10:25:00,17.96,17.98,17.93,17.96,77179.80809345015,9.3452,9.3556,9.3295,9.3452,77179.8081
2009-03-03 10:30:00,17.96,17.96,17.85,17.92,66471.97886246697,9.3452,9.3452,9.2879,9.3243,66471.9789
2009-03-03 10:35:00,17.92,17.98,17.88,17.96,59240.7175636212,9.3243,9.3556,9.3035,9.3452,59240.7176
2009-03-03 10:40:00,17.97,17.98,17.91,17.91,76901.68265887916,9.3504,9.3556,9.3191,9.3191,76901.6827
2009-03-03 10:45:00,17.91,17.95,17.89,17.91,84272.00667501043,9.3191,9.34,9.3087,9.3191,84272.0067
2009-03-03 10:50:00,17.91,17.91,17.81,17.83,69114.1704908914,9.3191,9.3191,9.2671,9.2775,69114.1705
2009-03-03 10:55:00,17.83,17.84,17.78,17.8,79821.99972187457,9.2775,9.2827,9.2515,9.2619,79821.9997
2009-03-03 11:00:00,17.8,17.81,17.73,17.76,140870.5326102072,9.2619,9.2671,9.2255,9.2411,140870.5326
2009-03-03 11:05:00,17.76,17.81,17.73,17.79,203031.56723682384,9.2411,9.2671,9.2255,9.2567,203031.5672
2009-03-03 11:10:00,17.79,17.8,17.67,17.7,201362.81462939788,9.2567,9.2619,9.1943,9.2099,201362.8146
2009-03-03 11:15:00,17.69,17.69,17.57,17.62,109581.42122097066,9.2047,9.2047,9.1422,9.1682,109581.4212
2009-03-03 11:20:00,17.63,17.64,17.6,17.6,107634.54317897372,9.1734,9.1787,9.1578,9.1578,107634.5432
2009-03-03 11:25:00,17.61,17.66,17.58,17.66,85801.6965651509,9.163,9.1891,9.1474,9.1891,85801.6966
2009-03-03 11:30:00,17.66,17.68,17.64,17.65,150743.98553747742,9.1891,9.1995,9.1787,9.1839,150743.9855
2009-03-03 11:35:00,17.66,17.66,17.58,17.6,104018.91252955084,9.1891,9.1891,9.1474,9.1578,104018.9125
2009-03-03 11:40:00,17.6,17.62,17.51,17.57,287581.6993464053,9.1578,9.1682,9.111,9.1422,287581.6993
2009-03-03 11:45:00,17.56,17.65,17.55,17.63,232095.67514949245,9.137,9.1839,9.1318,9.1734,232095.6751
2009-03-03 11:50:00,17.64,17.64,17.55,17.6,82325.12863301349,9.1787,9.1787,9.1318,9.1578,82325.1286
2009-03-03 11:55:00,17.6,17.6,17.56,17.58,46029.7594214991,9.1578,9.1578,9.137,9.1474,46029.7594
2009-03-03 12:00:00,17.57,17.66,17.57,17.66,47698.51202892505,9.1422,9.1891,9.1422,9.1891,47698.512
2009-03-03 12:05:00,17.67,17.7,17.66,17.66,116117.36893338896,9.1943,9.2099,9.1891,9.1891,116117.3689
2009-03-03 12:10:00,17.66,17.67,17.57,17.59,69670.42136003338,9.1891,9.1943,9.1422,9.1526,69670.4214
2009-03-03 12:15:00,17.58,17.68,17.57,17.68,65637.602558754,9.1474,9.1995,9.1422,9.1995,65637.6026
2009-03-03 12:20:00,17.68,17.77,17.68,17.75,125156.4455569462,9.1995,9.2463,9.1995,9.2359,125156.4456
2009-03-03 12:25:00,17.75,17.86,17.75,17.84,162147.12835488806,9.2359,9.2931,9.2359,9.2827,162147.1284
2009-03-03 12:30:00,17.84,17.84,17.77,17.78,90668.89167014325,9.2827,9.2827,9.2463,9.2515,90668.8917
2009-03-03 12:35:00,17.79,17.82,17.77,17.77,61882.90919204562,9.2567,9.2723,9.2463,9.2463,61882.9092
2009-03-03 12:40:00,17.78,17.81,17.77,17.81,44639.13224864414,9.2515,9.2671,9.2463,9.2671,44639.1322
2009-03-03 12:45:00,17.81,17.81,17.78,17.78,35460.992907801425,9.2671,9.2671,9.2515,9.2515,35460.9929
2009-03-03 12:50:00,17.77,17.78,17.7,17.75,58128.21582533723,9.2463,9.2515,9.2099,9.2359,58128.2158
2009-03-03 12:55:00,17.75,17.77,17.73,17.74,30454.73508552357,9.2359,9.2463,9.2255,9.2307,30454.7351
2009-03-03 13:00:00,17.73,17.74,17.7,17.74,24335.97552496176,9.2255,9.2307,9.2099,9.2307,24335.9755
2009-03-03 13:05:00,17.74,17.75,17.71,17.74,75232.93005145321,9.2307,9.2359,9.2151,9.2307,75232.9301
2009-03-03 13:10:00,17.74,17.8,17.71,17.77,44917.25768321513,9.2307,9.2619,9.2151,9.2463,44917.2577
2009-03-03 13:15:00,17.75,17.8,17.75,17.8,47698.51202892505,9.2359,9.2619,9.2359,9.2619,47698.512
2009-03-03 13:20:00,17.8,17.82,17.78,17.78,59796.968432763184,9.2619,9.2723,9.2515,9.2515,59796.9684
2009-03-03 13:25:00,17.78,17.78,17.72,17.72,49367.264636351,9.2515,9.2515,9.2203,9.2203,49367.2646
2009-03-03 13:30:00,17.72,17.75,17.7,17.75,133500.20859407593,9.2203,9.2359,9.2099,9.2359,133500.2086
2009-03-03 13:35:00,17.75,17.75,17.65,17.68,115282.992629676,9.2359,9.2359,9.1839,9.1995,115282.9926
2009-03-03 13:40:00,17.68,17.75,17.68,17.74,87053.26102072035,9.1995,9.2359,9.1995,9.2307,87053.261
2009-03-03 13:45:00,17.75,17.75,17.68,17.69,152134.61271033238,9.2359,9.2359,9.1995,9.2047,152134.6127
2009-03-03 13:50:00,17.69,17.75,17.66,17.74,155333.05520789878,9.2047,9.2359,9.1891,9.2307,155333.0552
2009-03-03 13:55:00,17.73,17.81,17.72,17.76,165484.63356973996,9.2255,9.2671,9.2203,9.2411,165484.6336
2009-03-03 14:00:00,17.76,17.82,17.75,17.81,90251.70351828675,9.2411,9.2723,9.2359,9.2671,90251.7035
2009-03-03 14:05:00,17.8,17.81,17.75,17.75,70643.86038103185,9.2619,9.2671,9.2359,9.2359,70643.8604
2009-03-03 14:10:00,17.75,17.82,17.74,17.81,79265.74885273259,9.2359,9.2723,9.2307,9.2671,79265.7489
2009-03-03 14:15:00,17.81,17.82,17.77,17.8,122653.31664580728,9.2671,9.2723,9.2463,9.2619,122653.3166
2009-03-03 14:20:00,17.79,17.86,17.78,17.86,65637.602558754,9.2567,9.2931,9.2515,9.2931,65637.6026
2009-03-03 14:25:00,17.85,17.87,17.81,17.86,147962.7311917675,9.2879,9.2983,9.2671,9.2931,147962.7312
2009-03-03 14:30:00,17.86,17.91,17.82,17.91,171325.26769573078,9.2931,9.3191,9.2723,9.3191,171325.2677
2009-03-03 14:35:00,17.91,17.96,17.91,17.96,62856.34821304409,9.3191,9.3452,9.3191,9.3452,62856.3482
2009-03-03 14:40:00,17.96,17.98,17.92,17.96,75371.99276873871,9.3452,9.3556,9.3243,9.3452,75371.9928
2009-03-03 14:45:00,17.96,17.98,17.9,17.93,153803.36531775832,9.3452,9.3556,9.3139,9.3295,153803.3653
2009-03-03 14:50:00,17.93,17.95,17.87,17.94,87470.44917257685,9.3295,9.34,9.2983,9.3348,87470.4492
2009-03-03 14:55:00,17.94,18.01,17.93,17.98,141148.65804477822,9.3348,9.3712,9.3295,9.3556,141148.658
2009-03-03 15:00:00,17.98,17.99,17.93,17.96,148658.04477819498,9.3556,9.3608,9.3295,9.3452,148658.0448
2009-03-03 15:05:00,17.96,17.98,17.9,17.91,321652.0650813517,9.3452,9.3556,9.3139,9.3191,321652.0651
2009-03-03 15:10:00,17.91,17.93,17.82,17.84,213600.3337505215,9.3191,9.3295,9.2723,9.2827,213600.3338
2009-03-03 15:15:00,17.84,17.88,17.81,17.88,156028.36879432626,9.2827,9.3035,9.2671,9.3035,156028.3688
2009-03-03 15:20:00,17.88,17.92,17.78,17.79,231678.48699763595,9.3035,9.3243,9.2515,9.2567,231678.487
2009-03-03 15:25:00,17.79,17.83,17.75,17.76,203448.75538868032,9.2567,9.2775,9.2359,9.2411,203448.7554
2009-03-03 15:30:00,17.76,17.8,17.73,17.78,196773.7449589765,9.2411,9.2619,9.2255,9.2515,196773.745
2009-03-03 15:35:00,17.78,17.78,17.65,17.65,191767.48713669868,9.2515,9.2515,9.1839,9.1839,191767.4871
2009-03-03 15:40:00,17.65,17.7,17.63,17.68,227228.4800445001,9.1839,9.2099,9.1734,9.1995,227228.48
2009-03-03 15:45:00,17.68,17.68,17.65,17.66,213878.4591850925,9.1995,9.1995,9.1839,9.1891,213878.4592
2009-03-03 15:50:00,17.66,17.75,17.66,17.74,177444.0272562926,9.1891,9.2359,9.1891,9.2307,177444.0273
2009-03-03 15:55:00,17.74,17.75,17.71,17.71,174245.5847587262,9.2307,9.2359,9.2151,9.2151,174245.5848
2009-03-04 09:30:00,18.24,18.28,17.92,18.09,203587.8181059658,9.4909,9.5117,9.3243,9.4128,203587.8181
2009-03-04 09:35:00,18.09,18.21,18.03,18.04,80934.50146015854,9.4128,9.4752,9.3816,9.3868,80934.5015
2009-03-04 09:40:00,18.04,18.18,18.04,18.11,76623.55722430817,9.3868,9.4596,9.3868,9.4232,76623.5572
2009-03-04 09:45:00,18.12,18.23,18.11,18.23,100959.53274926991,9.4284,9.4856,9.4232,9.4856,100959.5327
2009-03-04 09:50:00,18.22,18.25,18.19,18.21,237519.1211236268,9.4804,9.4961,9.4648,9.4752,237519.1211
2009-03-04 09:55:00,18.22,18.3,18.21,18.29,175358.08649701017,9.4804,9.5221,9.4752,9.5169,175358.0865
2009-03-04 10:00:00,18.28,18.37,18.27,18.34,252537.89459046032,9.5117,9.5585,9.5065,9.5429,252537.8946
2009-03-04 10:05:00,18.34,18.34,18.29,18.34,142539.28521763315,9.5429,9.5429,9.5169,9.5429,142539.2852
2009-03-04 10:10:00,18.34,18.34,18.2,18.24,154081.49075232932,9.5429,9.5429,9.47,9.4909,154081.4908
2009-03-04 10:15:00,18.24,18.26,18.16,18.18,142122.09706577667,9.4909,9.5013,9.4492,9.4596,142122.0971
2009-03-04 10:20:00,18.18,18.24,18.11,18.24,114031.42817410654,9.4596,9.4909,9.4232,9.4909,114031.4282
2009-03-04 10:25:00,18.23,18.26,18.17,18.25,176470.58823529413,9.4856,9.5013,9.4544,9.4961,176470.5882
2009-03-04 10:30:00,18.26,18.27,18.2,18.24,62856.34821304409,9.5013,9.5065,9.47,9.4909,62856.3482
2009-03-04 10:35:00,18.24,18.24,18.16,18.23,132665.83229036297,9.4909,9.4909,9.4492,9.4856,132665.8323
2009-03-04 10:40:00,18.23,18.34,18.22,18.24,115282.992629676,9.4856,9.5429,9.4804,9.4909,115282.9926
2009-03-04 10:45:00,18.25,18.31,18.24,18.27,61465.72104018913,9.4961,9.5273,9.4909,9.5065,61465.721
2009-03-04 10:50:00,18.28,18.34,18.24,18.26,59101.6548463357,9.5117,9.5429,9.4909,9.5013,59101.6548
2009-03-04 10:55:00,18.26,18.27,18.19,18.2,60214.15658461967,9.5013,9.5065,9.4648,9.47,60214.1566
2009-03-04 11:00:00,18.2,18.29,18.19,18.24,57293.83952162426,9.47,9.5169,9.4648,9.4909,57293.8395
2009-03-04 11:05:00,18.23,18.36,18.22,18.31,76901.68265887916,9.4856,9.5533,9.4804,9.5273,76901.6827
2009-03-04 11:10:00,18.31,18.34,18.27,18.29,60770.40745376165,9.5273,9.5429,9.5065,9.5169,60770.4075
2009-03-04 11:15:00,18.29,18.31,18.27,18.29,37129.74551522737,9.5169,9.5273,9.5065,9.5169,37129.7455
2009-03-04 11:20:00,18.29,18.32,18.24,18.29,40189.12529550828,9.5169,9.5325,9.4909,9.5169,40189.1253
2009-03-04 11:25:00,18.29,18.32,18.27,18.31,84550.13210958143,9.5169,9.5325,9.5065,9.5273,84550.1321
2009-03-04 11:30:00,18.32,18.39,18.32,18.36,70365.73494646086,9.5325,9.5689,9.5325,9.5533,70365.7349
2009-03-04 11:35:00,18.36,18.38,18.28,18.3,143234.59880406063,9.5533,9.5637,9.5117,9.5221,143234.5988
2009-03-04 11:40:00,18.3,18.33,18.29,18.32,47559.44931163955,9.5221,9.5377,9.5169,9.5325,47559.4493
2009-03-04 11:45:00,18.32,18.34,18.29,18.34,74120.42831316925,9.5325,9.5429,9.5169,9.5429,74120.4283
2009-03-04 11:50:00,18.34,18.37,18.28,18.31,84967.32026143791,9.5429,9.5585,9.5117,9.5273,84967.3203
2009-03-04 11:55:00,18.31,18.37,18.29,18.34,45195.38311778613,9.5273,9.5585,9.5169,9.5429,45195.3831
2009-03-04 12:00:00,18.35,18.43,18.34,18.41,153942.42803504382,9.5481,9.5897,9.5429,9.5793,153942.428
2009-03-04 12:05:00,18.42,18.44,18.37,18.38,89278.26449728828,9.5845,9.5949,9.5585,9.5637,89278.2645
2009-03-04 12:10:00,18.39,18.4,18.37,18.38,26839.104436100683,9.5689,9.5741,9.5585,9.5637,26839.1044
2009-03-04 12:15:00,18.39,18.39,18.26,18.26,124739.25740508972,9.5689,9.5689,9.5013,9.5013,124739.2574
2009-03-04 12:20:00,18.26,18.32,18.24,18.3,65359.47712418301,9.5013,9.5325,9.4909,9.5221,65359.4771
2009-03-04 12:25:00,18.31,18.37,18.3,18.36,39354.748991795306,9.5273,9.5585,9.5221,9.5533,39354.749
2009-03-04 12:30:00,18.36,18.43,18.36,18.42,89834.51536643026,9.5533,9.5897,9.5533,9.5845,89834.5154
2009-03-04 12:35:00,18.42,18.48,18.4,18.48,71478.23668474483,9.5845,9.6157,9.5741,9.6157,71478.2367
2009-03-04 12:40:00,18.48,18.49,18.41,18.41,78987.6234181616,9.6157,9.6209,9.5793,9.5793,78987.6234
2009-03-04 12:45:00,18.42,18.42,18.33,18.34,53121.958003059386,9.5845,9.5845,9.5377,9.5429,53121.958
2009-03-04 12:50:00,18.34,18.37,18.31,18.37,47698.51202892505,9.5429,9.5585,9.5273,9.5585,47698.512
2009-03-04 12:55:00,18.37,18.37,18.29,18.33,50062.57822277848,9.5585,9.5585,9.5169,9.5377,50062.5782
2009-03-04 13:00:00,18.33,18.34,18.29,18.29,32679.738562091505,9.5377,9.5429,9.5169,9.5169,32679.7386
2009-03-04 13:05:00,18.29,18.32,18.23,18.29,95257.9613405646,9.5169,9.5325,9.4856,9.5169,95257.9613
2009-03-04 13:10:00,18.29,18.36,18.29,18.32,46446.94757335559,9.5169,9.5533,9.5169,9.5325,46446.9476
2009-03-04 13:15:00,18.32,18.39,18.29,18.39,43248.50507578919,9.5325,9.5689,9.5169,9.5689,43248.5051
2009-03-04 13:20:00,18.39,18.39,18.35,18.37,32262.550410235017,9.5689,9.5689,9.5481,9.5585,32262.5504
2009-03-04 13:25:00,18.37,18.44,18.37,18.41,36851.62008065638,9.5585,9.5949,9.5585,9.5793,36851.6201
2009-03-04 13:30:00,18.41,18.47,18.41,18.42,50062.57822277848,9.5793,9.6105,9.5793,9.5845,50062.5782
2009-03-04 13:35:00,18.42,18.44,18.37,18.38,49228.20191906551,9.5845,9.5949,9.5585,9.5637,49228.2019
2009-03-04 13:40:00,18.38,18.43,18.38,18.39,25309.41454596023,9.5637,9.5897,9.5637,9.5689,25309.4145
2009-03-04 13:45:00,18.4,18.47,18.4,18.43,48532.88833263802,9.5741,9.6105,9.5741,9.5897,48532.8883
2009-03-04 13:50:00,18.44,18.44,18.37,18.37,67167.29244889446,9.5949,9.5949,9.5585,9.5585,67167.2924
2009-03-04 13:55:00,18.38,18.4,18.34,18.34,23223.4737866778,9.5637,9.5741,9.5429,9.5429,23223.4738
2009-03-04 14:00:00,18.35,18.42,18.32,18.38,73842.30287859826,9.5481,9.5845,9.5325,9.5637,73842.3029
2009-03-04 14:05:00,18.39,18.45,18.37,18.44,72173.55027117231,9.5689,9.6001,9.5585,9.5949,72173.5503
2009-03-04 14:10:00,18.44,18.47,18.39,18.41,52982.89528577389,9.5949,9.6105,9.5689,9.5793,52982.8953
2009-03-04 14:15:00,18.4,18.5,18.4,18.48,55764.1496314838,9.5741,9.6261,9.5741,9.6157,55764.1496
2009-03-04 14:20:00,18.48,18.48,18.42,18.44,66750.10429703796,9.6157,9.6157,9.5845,9.5949,66750.1043
2009-03-04 14:25:00,18.44,18.47,18.42,18.45,168265.8879154499,9.5949,9.6105,9.5845,9.6001,168265.8879
2009-03-04 14:30:00,18.46,18.47,18.44,18.46,77875.12167987763,9.6053,9.6105,9.5949,9.6053,77875.1217
2009-03-04 14:35:00,18.46,18.56,18.44,18.52,100264.21916284243,9.6053,9.6574,9.5949,9.6365,100264.2192
2009-03-04 14:40:00,18.52,18.55,18.49,18.54,45056.32040050063,9.6365,9.6522,9.6209,9.647,45056.3204
2009-03-04 14:45:00,18.54,18.61,18.54,18.6,111250.1738283966,9.647,9.6834,9.647,9.6782,111250.1738
2009-03-04 14:50:00,18.6,18.71,18.6,18.7,326241.1347517731,9.6782,9.7354,9.6782,9.7302,326241.1348
2009-03-04 14:55:00,18.7,18.73,18.65,18.69,118481.4351272424,9.7302,9.7458,9.7042,9.725,118481.4351
2009-03-04 15:00:00,18.68,18.7,18.63,18.66,255736.33708802672,9.7198,9.7302,9.6938,9.7094,255736.3371
2009-03-04 15:05:00,18.65,18.68,18.6,18.62,109720.48393825616,9.7042,9.7198,9.6782,9.6886,109720.4839
2009-03-04 15:10:00,18.63,18.69,18.63,18.68,83854.81852315395,9.6938,9.725,9.6938,9.7198,83854.8185
2009-03-04 15:15:00,18.68,18.73,18.67,18.72,96092.33764427758,9.7198,9.7458,9.7146,9.7406,96092.3376
2009-03-04 15:20:00,18.71,18.72,18.67,18.7,170073.70324016133,9.7354,9.7406,9.7146,9.7302,170073.7032
2009-03-04 15:25:00,18.7,18.75,18.68,18.75,165067.4454178835,9.7302,9.7562,9.7198,9.7562,165067.4454
2009-03-04 15:30:00,18.75,18.76,18.7,18.7,119315.81143095536,9.7562,9.7614,9.7302,9.7302,119315.8114
2009-03-04 15:35:00,18.7,18.7,18.59,18.63,158253.37227089418,9.7302,9.7302,9.673,9.6938,158253.3723
2009-03-04 15:40:00,18.62,18.67,18.62,18.66,159643.99944374914,9.6886,9.7146,9.6886,9.7094,159643.9994
2009-03-04 15:45:00,18.67,18.67,18.55,18.57,194687.80419969407,9.7146,9.7146,9.6522,9.6626,194687.8042
2009-03-04 15:50:00,18.57,18.57,18.47,18.47,272423.86316228623,9.6626,9.6626,9.6105,9.6105,272423.8632
2009-03-04 15:55:00,18.47,18.51,18.45,18.48,349464.60853845085,9.6105,9.6313,9.6001,9.6157,349464.6085
2009-03-05 09:30:00,18.05,18.13,17.94,18.04,125573.63370880268,9.392,9.4336,9.3348,9.3868,125573.6337
2009-03-05 09:35:00,18.09,18.37,18.06,18.37,105409.5397024058,9.4128,9.5585,9.3972,9.5585,105409.5397
2009-03-05 09:40:00,18.36,18.44,18.28,18.28,147545.54303991102,9.5533,9.5949,9.5117,9.5117,147545.543
2009-03-05 09:45:00,18.29,18.4,18.29,18.34,64246.97538589904,9.5169,9.5741,9.5169,9.5429,64246.9754
2009-03-05 09:50:00,18.34,18.44,18.34,18.36,138784.59185092477,9.5429,9.5949,9.5429,9.5533,138784.5919
2009-03-05 09:55:00,18.36,18.4,18.3,18.31,74120.42831316925,9.5533,9.5741,9.5221,9.5273,74120.4283
2009-03-05 10:00:00,18.32,18.39,18.27,18.39,84272.00667501043,9.5325,9.5689,9.5065,9.5689,84272.0067
2009-03-05 10:05:00,18.39,18.39,18.32,18.34,99290.78014184398,9.5689,9.5689,9.5325,9.5429,99290.7801
2009-03-05 10:10:00,18.34,18.35,18.23,18.27,105965.79057154778,9.5429,9.5481,9.4856,9.5065,105965.7906
2009-03-05 10:15:00,18.27,18.36,18.26,18.34,109998.60937282717,9.5065,9.5533,9.5013,9.5429,109998.6094
2009-03-05 10:20:00,18.35,18.36,18.29,18.31,114170.49089139202,9.5481,9.5533,9.5169,9.5273,114170.4909
2009-03-05 10:25:00,18.31,18.34,18.29,18.31,113892.36545682103,9.5273,9.5429,9.5169,9.5273,113892.3655
2009-03-05 10:30:00,18.3,18.34,18.29,18.32,68975.10777360591,9.5221,9.5429,9.5169,9.5325,68975.1078
2009-03-05 10:35:00,18.3,18.37,18.27,18.36,220414.4068975108,9.5221,9.5585,9.5065,9.5533,220414.4069
2009-03-05 10:40:00,18.36,18.36,18.29,18.29,106243.91600611876,9.5533,9.5533,9.5169,9.5169,106243.916
2009-03-05 10:45:00,18.28,18.29,18.19,18.21,63551.66179947156,9.5117,9.5169,9.4648,9.4752,63551.6618
2009-03-05 10:50:00,18.21,18.27,18.16,18.27,125295.50827423167,9.4752,9.5065,9.4492,9.5065,125295.5083
2009-03-05 10:55:00,18.27,18.28,18.23,18.24,227089.41732721456,9.5065,9.5117,9.4856,9.4909,227089.4173
2009-03-05 11:00:00,18.24,18.27,18.21,18.21,72590.73842302879,9.4909,9.5065,9.4752,9.4752,72590.7384
2009-03-05 11:05:00,18.21,18.22,18.09,18.16,139201.78000278128,9.4752,9.4804,9.4128,9.4492,139201.78
2009-03-05 11:10:00,18.16,18.19,18.11,18.11,50340.70365734947,9.4492,9.4648,9.4232,9.4232,50340.7037
2009-03-05 11:15:00,18.12,18.14,18.06,18.11,153803.36531775832,9.4284,9.4388,9.3972,9.4232,153803.3653
2009-03-05 11:20:00,18.11,18.11,18.06,18.09,40050.06257822278,9.4232,9.4232,9.3972,9.4128,40050.0626
2009-03-05 11:25:00,18.09,18.09,18.02,18.04,67862.60603532194,9.4128,9.4128,9.3764,9.3868,67862.606
2009-03-05 11:30:00,18.04,18.06,17.95,17.97,83020.44221944097,9.3868,9.3972,9.34,9.3504,83020.4422
2009-03-05 11:35:00,17.97,17.98,17.95,17.96,62300.0973439021,9.3504,9.3556,9.34,9.3452,62300.0973
2009-03-05 11:40:00,17.96,17.96,17.93,17.95,35460.992907801425,9.3452,9.3452,9.3295,9.34,35460.9929
2009-03-05 11:45:00,17.95,17.96,17.92,17.93,70782.92309831735,9.34,9.3452,9.3243,9.3295,70782.9231
2009-03-05 11:50:00,17.93,17.93,17.86,17.86,60631.34473647615,9.3295,9.3295,9.2931,9.2931,60631.3447
2009-03-05 11:55:00,17.85,17.91,17.85,17.9,78153.24711444862,9.2879,9.3191,9.2879,9.3139,78153.2471
2009-03-05 12:00:00,17.9,17.93,17.86,17.9,75789.1809205952,9.3139,9.3295,9.2931,9.3139,75789.1809
2009-03-05 12:05:00,17.9,17.92,17.88,17.88,48254.76289806704,9.3139,9.3243,9.3035,9.3035,48254.7629
2009-03-05 12:10:00,17.87,17.9,17.85,17.89,77736.05896259214,9.2983,9.3139,9.2879,9.3087,77736.059
2009-03-05 12:15:00,17.89,17.93,17.89,17.93,33653.17758308998,9.3087,9.3295,9.3087,9.3295,33653.1776
2009-03-05 12:20:00,17.93,18.04,17.93,18.03,80656.37602558755,9.3295,9.3868,9.3295,9.3816,80656.376
2009-03-05 12:25:00,18.04,18.11,18.03,18.09,105965.79057154778,9.3868,9.4232,9.3816,9.4128,105965.7906
2009-03-05 12:30:00,18.09,18.09,18.06,18.09,54373.522458628846,9.4128,9.4128,9.3972,9.4128,54373.5225
2009-03-05 12:35:00,18.1,18.14,18.07,18.13,63829.78723404256,9.418,9.4388,9.4024,9.4336,63829.7872
2009-03-05 12:40:00,18.14,18.2,18.13,18.19,73146.98929217078,9.4388,9.47,9.4336,9.4648,73146.9893
2009-03-05 12:45:00,18.19,18.2,18.15,18.16,148518.98206090947,9.4648,9.47,9.444,9.4492,148518.9821
2009-03-05 12:50:00,18.16,18.2,18.16,18.19,73425.11472674177,9.4492,9.47,9.4492,9.4648,73425.1147
2009-03-05 12:55:00,18.19,18.19,18.13,18.13,62439.1600611876,9.4648,9.4648,9.4336,9.4336,62439.1601
2009-03-05 13:00:00,18.13,18.15,18.1,18.11,93311.08329856768,9.4336,9.444,9.418,9.4232,93311.0833
2009-03-05 13:05:00,18.12,18.17,18.1,18.17,66193.85342789599,9.4284,9.4544,9.418,9.4544,66193.8534
2009-03-05 13:10:00,18.17,18.21,18.16,18.16,63412.59908218607,9.4544,9.4752,9.4492,9.4492,63412.5991
2009-03-05 13:15:00,18.17,18.21,18.14,18.2,55903.2123487693,9.4544,9.4752,9.4388,9.47,55903.2123
2009-03-05 13:20:00,18.2,18.2,18.14,18.15,51592.26811291893,9.47,9.47,9.4388,9.444,51592.2681
2009-03-05 13:25:00,18.15,18.16,18.11,18.12,53678.208872201365,9.444,9.4492,9.4232,9.4284,53678.2089
2009-03-05 13:30:00,18.11,18.14,18.09,18.11,87470.44917257685,9.4232,9.4388,9.4128,9.4232,87470.4492
2009-03-05 13:35:00,18.11,18.11,18.09,18.1,48811.01376720901,9.4232,9.4232,9.4128,9.418,48811.0138
2009-03-05 13:40:00,18.1,18.14,18.06,18.06,111111.11111111112,9.418,9.4388,9.3972,9.3972,111111.1111
2009-03-05 13:45:00,18.06,18.12,18.05,18.06,73842.30287859826,9.3972,9.4284,9.392,9.3972,73842.3029
2009-03-05 13:50:00,18.06,18.06,18.02,18.04,48811.01376720901,9.3972,9.3972,9.3764,9.3868,48811.0138
2009-03-05 13:55:00,18.05,18.06,18.01,18.02,73007.92657488528,9.392,9.3972,9.3712,9.3764,73007.9266
2009-03-05 14:00:00,18.03,18.03,17.97,17.98,79821.99972187457,9.3816,9.3816,9.3504,9.3556,79821.9997
2009-03-05 14:05:00,17.98,18.0,17.96,17.99,87331.38645529134,9.3556,9.366,9.3452,9.3608,87331.3865
2009-03-05 14:10:00,17.99,17.99,17.96,17.98,71756.36211931582,9.3608,9.3608,9.3452,9.3556,71756.3621
2009-03-05 14:15:00,17.98,17.99,17.94,17.99,70226.67222917537,9.3556,9.3608,9.3348,9.3608,70226.6722
2009-03-05 14:20:00,17.98,17.98,17.84,17.85,112501.73828396609,9.3556,9.3556,9.2827,9.2879,112501.7383
2009-03-05 14:25:00,17.85,17.86,17.82,17.83,120567.37588652484,9.2879,9.2931,9.2723,9.2775,120567.3759
2009-03-05 14:30:00,17.83,17.86,17.81,17.83,125295.50827423167,9.2775,9.2931,9.2671,9.2775,125295.5083
2009-03-05 14:35:00,17.83,17.86,17.82,17.85,81629.81504658602,9.2775,9.2931,9.2723,9.2879,81629.815
2009-03-05 14:40:00,17.84,17.85,17.76,17.78,126268.94729523016,9.2827,9.2879,9.2411,9.2515,126268.9473
2009-03-05 14:45:00,17.78,17.85,17.75,17.78,100403.28188012796,9.2515,9.2879,9.2359,9.2515,100403.2819
2009-03-05 14:50:00,17.79,17.79,17.75,17.75,79265.74885273259,9.2567,9.2567,9.2359,9.2359,79265.7489
2009-03-05 14:55:00,17.76,17.78,17.69,17.73,86079.82199972188,9.2411,9.2515,9.2047,9.2255,86079.822
2009-03-05 15:00:00,17.73,17.75,17.72,17.75,62578.22277847309,9.2255,9.2359,9.2203,9.2359,62578.2228
2009-03-05 15:05:00,17.74,17.81,17.73,17.76,72312.6129884578,9.2307,9.2671,9.2255,9.2411,72312.613
2009-03-05 15:10:00,17.77,17.84,17.76,17.84,113057.98915310806,9.2463,9.2827,9.2411,9.2827,113057.9892
2009-03-05 15:15:00,17.84,17.87,17.8,17.83,167987.76248087888,9.2827,9.2983,9.2619,9.2775,167987.7625
2009-03-05 15:20:00,17.84,17.88,17.79,17.81,100959.53274926991,9.2827,9.3035,9.2567,9.2671,100959.5327
2009-03-05 15:25:00,17.81,17.82,17.75,17.78,299958.2811848144,9.2671,9.2723,9.2359,9.2515,299958.2812
2009-03-05 15:30:00,17.78,17.82,17.75,17.75,287025.4484772633,9.2515,9.2723,9.2359,9.2359,287025.4485
2009-03-05 15:35:00,17.75,17.75,17.68,17.72,267000.41718815186,9.2359,9.2359,9.1995,9.2203,267000.4172
2009-03-05 15:40:00,17.72,17.73,17.66,17.71,318453.6225837853,9.2203,9.2255,9.1891,9.2151,318453.6226
2009-03-05 15:45:00,17.71,17.81,17.69,17.8,222222.22222222225,9.2151,9.2671,9.2047,9.2619,222222.2222
2009-03-05 15:50:00,17.8,17.8,17.71,17.75,196773.7449589765,9.2619,9.2619,9.2151,9.2359,196773.745
2009-03-05 15:55:00,17.75,17.76,17.7,17.73,286469.19760812126,9.2359,9.2411,9.2099,9.2255,286469.1976
2009-03-06 09:30:00,17.76,17.76,17.53,17.7,105965.79057154778,9.2411,9.2411,9.1214,9.2099,105965.7906
2009-03-06 09:35:00,17.7,17.79,17.6,17.6,94145.45960228064,9.2099,9.2567,9.1578,9.1578,94145.4596
2009-03-06 09:40:00,17.6,17.85,17.6,17.83,163537.75552774302,9.1578,9.2879,9.1578,9.2775,163537.7555
2009-03-06 09:45:00,17.83,17.91,17.81,17.85,131414.2678347935,9.2775,9.3191,9.2671,9.2879,131414.2678
2009-03-06 09:50:00,17.85,17.85,17.72,17.72,150743.98553747742,9.2879,9.2879,9.2203,9.2203,150743.9855
2009-03-06 09:55:00,17.73,17.77,17.69,17.71,111250.1738283966,9.2255,9.2463,9.2047,9.2151,111250.1738
2009-03-06 10:00:00,17.72,17.75,17.63,17.65,86775.13558614936,9.2203,9.2359,9.1734,9.1839,86775.1356
2009-03-06 10:05:00,17.65,17.66,17.54,17.59,99151.71742455848,9.1839,9.1891,9.1266,9.1526,99151.7174
2009-03-06 10:10:00,17.59,17.59,17.47,17.52,106661.10415797523,9.1526,9.1526,9.0902,9.1162,106661.1042
2009-03-06 10:15:00,17.51,17.51,17.43,17.47,108051.7313308302,9.111,9.111,9.0694,9.0902,108051.7313
2009-03-06 10:20:00,17.47,17.54,17.45,17.5,99568.90557641497,9.0902,9.1266,9.0798,9.1058,99568.9056
2009-03-06 10:25:00,17.51,17.55,17.47,17.54,76484.49450702267,9.111,9.1318,9.0902,9.1266,76484.4945
2009-03-06 10:30:00,17.54,17.57,17.48,17.49,99151.71742455848,9.1266,9.1422,9.0954,9.1006,99151.7174
2009-03-06 10:35:00,17.49,17.53,17.43,17.5,88582.9509108608,9.1006,9.1214,9.0694,9.1058,88582.9509
2009-03-06 10:40:00,17.5,17.57,17.5,17.57,86775.13558614936,9.1058,9.1422,9.1058,9.1422,86775.1356
2009-03-06 10:45:00,17.56,17.58,17.5,17.51,143651.78695591714,9.137,9.1474,9.1058,9.111,143651.787
2009-03-06 10:50:00,17.51,17.51,17.42,17.45,133083.02044221945,9.111,9.111,9.0642,9.0798,133083.0204
2009-03-06 10:55:00,17.45,17.49,17.39,17.39,135168.9612015019,9.0798,9.1006,9.0486,9.0486,135168.9612
2009-03-06 11:00:00,17.39,17.45,17.34,17.45,92198.5815602837,9.0486,9.0798,9.0226,9.0798,92198.5816
2009-03-06 11:05:00,17.44,17.48,17.44,17.47,81073.56417744403,9.0746,9.0954,9.0746,9.0902,81073.5642
2009-03-06 11:10:00,17.47,17.64,17.47,17.63,167848.69976359338,9.0902,9.1787,9.0902,9.1734,167848.6998
2009-03-06 11:15:00,17.63,17.65,17.6,17.62,84411.06939229593,9.1734,9.1839,9.1578,9.1682,84411.0694
2009-03-06 11:20:00,17.63,17.65,17.58,17.58,95814.2122097066,9.1734,9.1839,9.1474,9.1474,95814.2122
2009-03-06 11:25:00,17.58,17.63,17.57,17.62,110693.92295925465,9.1474,9.1734,9.1422,9.1682,110693.923
2009-03-06 11:30:00,17.62,17.7,17.61,17.7,118064.2469753859,9.1682,9.2099,9.163,9.2099,118064.247
2009-03-06 11:35:00,17.69,17.73,17.58,17.58,107078.29230983174,9.2047,9.2255,9.1474,9.1474,107078.2923
2009-03-06 11:40:00,17.58,17.6,17.54,17.55,70226.67222917537,9.1474,9.1578,9.1266,9.1318,70226.6722
2009-03-06 11:45:00,17.55,17.59,17.52,17.53,109720.48393825616,9.1318,9.1526,9.1162,9.1214,109720.4839
2009-03-06 11:50:00,17.54,17.6,17.53,17.6,83576.69308858296,9.1266,9.1578,9.1214,9.1578,83576.6931
2009-03-06 11:55:00,17.6,17.65,17.6,17.63,101237.65818384092,9.1578,9.1839,9.1578,9.1734,101237.6582
2009-03-06 12:00:00,17.64,17.69,17.63,17.67,102767.34807398135,9.1787,9.2047,9.1734,9.1943,102767.3481
2009-03-06 12:05:00,17.67,17.75,17.67,17.75,81907.94048115701,9.1943,9.2359,9.1943,9.2359,81907.9405
2009-03-06 12:10:00,17.74,17.74,17.68,17.68,92754.83242942567,9.2307,9.2307,9.1995,9.1995,92754.8324
2009-03-06 12:15:00,17.69,17.74,17.63,17.64,69531.35864274789,9.2047,9.2307,9.1734,9.1787,69531.3586
2009-03-06 12:20:00,17.64,17.66,17.57,17.57,41162.564316506745,9.1787,9.1891,9.1422,9.1422,41162.5643
2009-03-06 12:25:00,17.57,17.57,17.52,17.53,37546.93366708386,9.1422,9.1422,9.1162,9.1214,37546.9337
2009-03-06 12:30:00,17.53,17.54,17.48,17.52,41301.62703379225,9.1214,9.1266,9.0954,9.1162,41301.627
2009-03-06 12:35:00,17.51,17.52,17.47,17.52,41718.81518564873,9.111,9.1162,9.0902,9.1162,41718.8152
2009-03-06 12:40:00,17.52,17.52,17.42,17.42,72590.73842302879,9.1162,9.1162,9.0642,9.0642,72590.7384
2009-03-06 12:45:00,17.42,17.42,17.36,17.39,66332.91614518149,9.0642,9.0642,9.033,9.0486,66332.9161
2009-03-06 12:50:00,17.4,17.47,17.4,17.46,44221.94409678766,9.0538,9.0902,9.0538,9.085,44221.9441
2009-03-06 12:55:00,17.45,17.57,17.45,17.57,42136.003337505215,9.0798,9.1422,9.0798,9.1422,42136.0033
2009-03-06 13:00:00,17.56,17.57,17.49,17.52,83159.50493672647,9.137,9.1422,9.1006,9.1162,83159.5049
2009-03-06 13:05:00,17.52,17.54,17.5,17.54,26839.104436100683,9.1162,9.1266,9.1058,9.1266,26839.1044
2009-03-06 13:10:00,17.53,17.57,17.5,17.5,37546.93366708386,9.1214,9.1422,9.1058,9.1058,37546.9337
2009-03-06 13:15:00,17.5,17.51,17.46,17.48,41440.68975107774,9.1058,9.111,9.085,9.0954,41440.6898
2009-03-06 13:20:00,17.48,17.48,17.43,17.45,45612.57126964261,9.0954,9.0954,9.0694,9.0798,45612.5713
2009-03-06 13:25:00,17.45,17.5,17.43,17.47,42831.316923932696,9.0798,9.1058,9.0694,9.0902,42831.3169
2009-03-06 13:30:00,17.47,17.5,17.41,17.43,42275.06605479072,9.0902,9.1058,9.059,9.0694,42275.0661
2009-03-06 13:35:00,17.43,17.49,17.43,17.45,46446.94757335559,9.0694,9.1006,9.0694,9.0798,46446.9476
2009-03-06 13:40:00,17.45,17.45,17.37,17.39,72312.6129884578,9.0798,9.0798,9.0382,9.0486,72312.613
2009-03-06 13:45:00,17.39,17.46,17.37,17.42,56598.525935196776,9.0486,9.085,9.0382,9.0642,56598.5259
2009-03-06 13:50:00,17.42,17.46,17.37,17.45,62856.34821304409,9.0642,9.085,9.0382,9.0798,62856.3482
2009-03-06 13:55:00,17.45,17.46,17.43,17.45,37825.05910165485,9.0798,9.085,9.0694,9.0798,37825.0591
2009-03-06 14:00:00,17.45,17.56,17.44,17.5,63134.47364761508,9.0798,9.137,9.0746,9.1058,63134.4736
2009-03-06 14:05:00,17.5,17.56,17.47,17.56,41162.564316506745,9.1058,9.137,9.0902,9.137,41162.5643
2009-03-06 14:10:00,17.56,17.56,17.48,17.54,56320.40050062579,9.137,9.137,9.0954,9.1266,56320.4005
2009-03-06 14:15:00,17.54,17.54,17.42,17.45,59796.968432763184,9.1266,9.1266,9.0642,9.0798,59796.9684
2009-03-06 14:20:00,17.45,17.46,17.41,17.43,42275.06605479072,9.0798,9.085,9.059,9.0694,42275.0661
2009-03-06 14:25:00,17.43,17.51,17.42,17.5,92893.89514671118,9.0694,9.111,9.0642,9.1058,92893.8951
2009-03-06 14:30:00,17.5,17.52,17.44,17.47,72173.55027117231,9.1058,9.1162,9.0746,9.0902,72173.5503
2009-03-06 14:35:00,17.47,17.5,17.41,17.49,71339.17396745933,9.0902,9.1058,9.059,9.1006,71339.174
2009-03-06 14:40:00,17.47,17.47,17.35,17.39,101098.59546655545,9.0902,9.0902,9.0278,9.0486,101098.5955
2009-03-06 14:45:00,17.4,17.42,17.37,17.37,134751.7730496454,9.0538,9.0642,9.0382,9.0382,134751.773
2009-03-06 14:50:00,17.37,17.4,17.34,17.35,93311.08329856768,9.0382,9.0538,9.0226,9.0278,93311.0833
2009-03-06 14:55:00,17.35,17.37,17.32,17.34,95814.2122097066,9.0278,9.0382,9.0121,9.0226,95814.2122
2009-03-06 15:00:00,17.34,17.37,17.28,17.32,100403.28188012796,9.0226,9.0382,8.9913,9.0121,100403.2819
2009-03-06 15:05:00,17.32,17.32,17.27,17.29,91920.4561257127,9.0121,9.0121,8.9861,8.9965,91920.4561
2009-03-06 15:10:00,17.29,17.32,17.27,17.3,71756.36211931582,8.9965,9.0121,8.9861,9.0017,71756.3621
2009-03-06 15:15:00,17.31,17.38,17.3,17.32,152690.86357947436,9.0069,9.0434,9.0017,9.0121,152690.8636
2009-03-06 15:20:00,17.32,17.33,17.26,17.26,167987.76248087888,9.0121,9.0173,8.9809,8.9809,167987.7625
2009-03-06 15:25:00,17.26,17.29,17.24,17.26,182311.2223612849,8.9809,8.9965,8.9705,8.9809,182311.2224
2009-03-06 15:30:00,17.27,17.38,17.26,17.36,143929.9123904881,8.9861,9.0434,8.9809,9.033,143929.9124
2009-03-06 15:35:00,17.37,17.4,17.32,17.34,133083.02044221945,9.0382,9.0538,9.0121,9.0226,133083.0204
2009-03-06 15:40:00,17.34,17.48,17.32,17.47,207342.5114726742,9.0226,9.0954,9.0121,9.0902,207342.5115
2009-03-06 15:45:00,17.47,17.58,17.45,17.51,309692.6713947991,9.0902,9.1474,9.0798,9.111,309692.6714
2009-03-06 15:50:00,17.51,17.58,17.49,17.57,231261.29884577947,9.111,9.1474,9.1006,9.1422,231261.2988
2009-03-06 15:55:00,17.57,17.66,17.57,17.63,274370.74120428314,9.1422,9.1891,9.1422,9.1734,274370.7412
2009-03-09 09:30:00,17.28,17.47,17.19,17.22,186483.10387984983,8.9913,9.0902,8.9445,8.9601,186483.1039
2009-03-09 09:35:00,17.22,17.34,17.13,17.26,182033.096926714,8.9601,9.0226,8.9133,8.9809,182033.0969
2009-03-09 09:40:00,17.29,17.3,17.26,17.29,81768.87776387151,8.9965,9.0017,8.9809,8.9965,81768.8778
2009-03-09 09:45:00,17.29,17.37,17.27,17.34,98178.27840356002,8.9965,9.0382,8.9861,9.0226,98178.2784
2009-03-09 09:50:00,17.34,17.45,17.32,17.44,127659.57446808512,9.0226,9.0798,9.0121,9.0746,127659.5745
2009-03-09 09:55:00,17.44,17.48,17.4,17.41,105826.72785426228,9.0746,9.0954,9.0538,9.059,105826.7279
2009-03-09 10:00:00,17.4,17.41,17.3,17.32,112362.67556668058,9.0538,9.059,9.0017,9.0121,112362.6756
2009-03-09 10:05:00,17.32,17.5,17.32,17.47,99847.03101098596,9.0121,9.1058,9.0121,9.0902,99847.031
2009-03-09 10:10:00,17.47,17.55,17.46,17.49,84272.00667501043,9.0902,9.1318,9.085,9.1006,84272.0067
2009-03-09 10:15:00,17.5,17.53,17.47,17.5,63273.536364900574,9.1058,9.1214,9.0902,9.1058,63273.5364
2009-03-09 10:20:00,17.5,17.55,17.45,17.45,47281.32387706856,9.1058,9.1318,9.0798,9.0798,47281.3239
2009-03-09 10:25:00,17.46,17.48,17.4,17.4,101098.59546655545,9.085,9.0954,9.0538,9.0538,101098.5955
2009-03-09 10:30:00,17.41,17.46,17.39,17.45,94284.52231956614,9.059,9.085,9.0486,9.0798,94284.5223
2009-03-09 10:35:00,17.45,17.47,17.39,17.4,87887.63732443332,9.0798,9.0902,9.0486,9.0538,87887.6373
2009-03-09 10:40:00,17.4,17.43,17.34,17.41,108051.7313308302,9.0538,9.0694,9.0226,9.059,108051.7313
2009-03-09 10:45:00,17.42,17.42,17.36,17.37,119872.06230009736,9.0642,9.0642,9.033,9.0382,119872.0623
2009-03-09 10:50:00,17.37,17.44,17.31,17.43,111806.4246975386,9.0382,9.0746,9.0069,9.0694,111806.4247
2009-03-09 10:55:00,17.42,17.43,17.34,17.37,84272.00667501043,9.0642,9.0694,9.0226,9.0382,84272.0067
2009-03-09 11:00:00,17.36,17.37,17.28,17.29,142261.15978306218,9.033,9.0382,8.9913,8.9965,142261.1598
2009-03-09 11:05:00,17.3,17.31,17.25,17.27,133639.27131136143,9.0017,9.0069,8.9757,8.9861,133639.2713
2009-03-09 11:10:00,17.26,17.29,17.24,17.29,67445.41788346544,8.9809,8.9965,8.9705,8.9965,67445.4179
2009-03-09 11:15:00,17.29,17.31,17.24,17.25,73286.05200945627,8.9965,9.0069,8.9705,8.9757,73286.052
2009-03-09 11:20:00,17.26,17.28,17.24,17.28,103323.59894312336,8.9809,8.9913,8.9705,8.9913,103323.5989
2009-03-09 11:25:00,17.28,17.38,17.28,17.34,70226.67222917537,8.9913,9.0434,8.9913,9.0226,70226.6722
2009-03-09 11:30:00,17.35,17.37,17.27,17.27,77179.80809345015,9.0278,9.0382,8.9861,8.9861,77179.8081
2009-03-09 11:35:00,17.27,17.33,17.27,17.3,57571.96495619525,8.9861,9.0173,8.9861,9.0017,57571.965
2009-03-09 11:40:00,17.3,17.31,17.24,17.25,74954.80461688222,9.0017,9.0069,8.9705,8.9757,74954.8046
2009-03-09 11:45:00,17.24,17.27,17.22,17.22,96926.71394799056,8.9705,8.9861,8.9601,8.9601,96926.7139
2009-03-09 11:50:00,17.23,17.24,17.16,17.19,124322.06925323322,8.9653,8.9705,8.9289,8.9445,124322.0693
2009-03-09 11:55:00,17.18,17.21,17.12,17.2,56042.2750660548,8.9393,8.9549,8.9081,8.9497,56042.2751
2009-03-09 12:00:00,17.2,17.2,17.13,17.15,130162.70337922404,8.9497,8.9497,8.9133,8.9237,130162.7034
2009-03-09 12:05:00,17.15,17.16,17.13,17.14,89278.26449728828,8.9237,8.9289,8.9133,8.9185,89278.2645
2009-03-09 12:10:00,17.14,17.21,17.12,17.2,77040.74537616466,8.9185,8.9549,8.9081,8.9497,77040.7454
2009-03-09 12:15:00,17.21,17.21,17.15,17.16,36156.3064942289,8.9549,8.9549,8.9237,8.9289,36156.3065
2009-03-09 12:20:00,17.16,17.27,17.16,17.27,103184.53622583786,8.9289,8.9861,8.9289,8.9861,103184.5362
2009-03-09 12:25:00,17.26,17.27,17.18,17.19,45751.63398692811,8.9809,8.9861,8.9393,8.9445,45751.634
2009-03-09 12:30:00,17.19,17.19,17.14,17.15,22250.034765679324,8.9445,8.9445,8.9185,8.9237,22250.0348
2009-03-09 12:35:00,17.14,17.14,17.04,17.04,84132.94395772494,8.9185,8.9185,8.8665,8.8665,84132.944
2009-03-09 12:40:00,17.03,17.07,17.02,17.05,67306.35516617996,8.8612,8.8821,8.856,8.8717,67306.3552
2009-03-09 12:45:00,17.04,17.05,17.01,17.02,56181.33778334029,8.8665,8.8717,8.8508,8.856,56181.3378
2009-03-09 12:50:00,17.02,17.03,17.0,17.0,38103.18453622584,8.856,8.8612,8.8456,8.8456,38103.1845
2009-03-09 12:55:00,17.01,17.02,17.0,17.01,44361.00681407315,8.8508,8.856,8.8456,8.8508,44361.0068
2009-03-09 13:00:00,17.01,17.01,16.94,16.96,80656.37602558755,8.8508,8.8508,8.8144,8.8248,80656.376
2009-03-09 13:05:00,16.96,16.97,16.91,16.93,88304.82547628981,8.8248,8.83,8.7988,8.8092,88304.8255
2009-03-09 13:10:00,16.92,16.92,16.91,16.92,23501.599221248784,8.804,8.804,8.7988,8.804,23501.5992
2009-03-09 13:15:00,16.91,16.92,16.9,16.91,63134.47364761508,8.7988,8.804,8.7936,8.7988,63134.4736
2009-03-09 13:20:00,16.91,16.94,16.91,16.91,72729.80114031429,8.7988,8.8144,8.7988,8.7988,72729.8011
2009-03-09 13:25:00,16.91,16.99,16.88,16.98,161590.87748574608,8.7988,8.8404,8.7832,8.8352,161590.8775
2009-03-09 13:30:00,16.98,17.01,16.94,17.01,118342.3724099569,8.8352,8.8508,8.8144,8.8508,118342.3724
2009-03-09 13:35:00,17.02,17.04,16.97,16.99,145459.60228062858,8.856,8.8665,8.83,8.8404,145459.6023
2009-03-09 13:40:00,16.99,16.99,16.96,16.99,51731.33083020442,8.8404,8.8404,8.8248,8.8404,51731.3308
2009-03-09 13:45:00,16.99,17.0,16.98,16.99,46307.88485607009,8.8404,8.8456,8.8352,8.8404,46307.8849
2009-03-09 13:50:00,17.0,17.03,16.97,16.97,75928.24363788069,8.8456,8.8612,8.83,8.83,75928.2436
2009-03-09 13:55:00,16.97,16.97,16.91,16.92,108051.7313308302,8.83,8.83,8.7988,8.804,108051.7313
2009-03-09 14:00:00,16.93,17.05,16.89,17.04,115978.30621610348,8.8092,8.8717,8.7884,8.8665,115978.3062
2009-03-09 14:05:00,17.04,17.06,17.03,17.04,65359.47712418301,8.8665,8.8769,8.8612,8.8665,65359.4771
2009-03-09 14:10:00,17.04,17.06,16.96,16.97,186622.1665971353,8.8665,8.8769,8.8248,8.83,186622.1666
2009-03-09 14:15:00,16.97,16.98,16.94,16.97,119593.93686552635,8.83,8.8352,8.8144,8.83,119593.9369
2009-03-09 14:20:00,16.97,16.98,16.93,16.94,103879.84981226534,8.83,8.8352,8.8092,8.8144,103879.8498
2009-03-09 14:25:00,16.94,16.96,16.93,16.96,70504.79766374636,8.8144,8.8248,8.8092,8.8248,70504.7977
2009-03-09 14:30:00,16.96,17.0,16.92,16.99,159783.06216103464,8.8248,8.8456,8.804,8.8404,159783.0622
2009-03-09 14:35:00,16.99,16.99,16.92,16.95,58823.52941176471,8.8404,8.8404,8.804,8.8196,58823.5294
2009-03-09 14:40:00,16.96,16.97,16.93,16.94,73425.11472674177,8.8248,8.83,8.8092,8.8144,73425.1147
2009-03-09 14:45:00,16.94,17.0,16.93,16.99,84550.13210958143,8.8144,8.8456,8.8092,8.8404,84550.1321
2009-03-09 14:50:00,16.99,17.03,16.99,17.01,93450.14601585316,8.8404,8.8612,8.8404,8.8508,93450.146
2009-03-09 14:55:00,17.01,17.02,16.95,16.96,70643.86038103185,8.8508,8.856,8.8196,8.8248,70643.8604
2009-03-09 15:00:00,16.96,17.0,16.96,16.98,98873.59198998749,8.8248,8.8456,8.8248,8.8352,98873.592
2009-03-09 15:05:00,16.97,16.97,16.91,16.93,114587.67904324851,8.83,8.83,8.7988,8.8092,114587.679
2009-03-09 15:10:00,16.93,16.93,16.86,16.88,117368.93338895842,8.8092,8.8092,8.7728,8.7832,117368.9334
2009-03-09 15:15:00,16.88,16.91,16.83,16.9,180364.344319288,8.7832,8.7988,8.7572,8.7936,180364.3443
2009-03-09 15:20:00,16.89,16.92,16.89,16.91,184675.2885551384,8.7884,8.804,8.7884,8.7988,184675.2886
2009-03-09 15:25:00,16.91,16.96,16.9,16.93,177583.08997357808,8.7988,8.8248,8.7936,8.8092,177583.09
2009-03-09 15:30:00,16.93,16.96,16.9,16.93,206786.26060353225,8.8092,8.8248,8.7936,8.8092,206786.2606
2009-03-09 15:35:00,16.93,16.96,16.83,16.83,161869.00292031709,8.8092,8.8248,8.7572,8.7572,161869.0029
2009-03-09 15:40:00,16.83,16.86,16.82,16.85,203587.8181059658,8.7572,8.7728,8.752,8.7676,203587.8181
2009-03-09 15:45:00,16.85,16.86,16.81,16.83,212348.76929495204,8.7676,8.7728,8.7468,8.7572,212348.7693
2009-03-09 15:50:00,16.83,16.89,16.81,16.86,262411.3475177305,8.7572,8.7884,8.7468,8.7728,262411.3475
2009-03-09 15:55:00,16.86,16.9,16.83,16.88,383674.0369906828,8.7728,8.7936,8.7572,8.7832,383674.037
2009-03-10 09:30:00,17.22,17.37,17.01,17.37,116951.74523710196,8.9601,9.0382,8.8508,9.0382,116951.7452
2009-03-10 09:35:00,17.35,17.47,17.27,17.46,159922.12487832014,9.0278,9.0902,8.9861,9.085,159922.1249
2009-03-10 09:40:00,17.45,17.6,17.42,17.57,125017.3828396607,9.0798,9.1578,9.0642,9.1422,125017.3828
2009-03-10 09:45:00,17.57,17.62,17.55,17.57,96926.71394799056,9.1422,9.1682,9.1318,9.1422,96926.7139
2009-03-10 09:50:00,17.58,17.7,17.52,17.64,109859.54665554166,9.1474,9.2099,9.1162,9.1787,109859.5467
2009-03-10 09:55:00,17.63,17.65,17.59,17.6,131692.3932693645,9.1734,9.1839,9.1526,9.1578,131692.3933
2009-03-10 10:00:00,17.59,17.7,17.57,17.68,117507.99610624393,9.1526,9.2099,9.1422,9.1995,117507.9961
2009-03-10 10:05:00,17.68,17.74,17.67,17.7,85523.5711305799,9.1995,9.2307,9.1943,9.2099,85523.5711
2009-03-10 10:10:00,17.7,17.75,17.67,17.7,171325.26769573078,9.2099,9.2359,9.1943,9.2099,171325.2677
2009-03-10 10:15:00,17.7,17.82,17.69,17.81,152829.92629675986,9.2099,9.2723,9.2047,9.2671,152829.9263
2009-03-10 10:20:00,17.82,17.85,17.78,17.81,73842.30287859826,9.2723,9.2879,9.2515,9.2671,73842.3029
2009-03-10 10:25:00,17.82,17.82,17.72,17.72,99290.78014184398,9.2723,9.2723,9.2203,9.2203,99290.7801
2009-03-10 10:30:00,17.72,17.77,17.71,17.75,108329.8567654012,9.2203,9.2463,9.2151,9.2359,108329.8568
2009-03-10 10:35:00,17.75,17.75,17.7,17.74,115282.992629676,9.2359,9.2359,9.2099,9.2307,115282.9926
2009-03-10 10:40:00,17.74,17.77,17.73,17.73,96648.58851341956,9.2307,9.2463,9.2255,9.2255,96648.5885
2009-03-10 10:45:00,17.73,17.77,17.72,17.73,139897.09358920876,9.2255,9.2463,9.2203,9.2255,139897.0936
2009-03-10 10:50:00,17.73,17.74,17.7,17.7,68001.66875260744,9.2255,9.2307,9.2099,9.2099,68001.6688
2009-03-10 10:55:00,17.7,17.71,17.61,17.65,120289.25045195383,9.2099,9.2151,9.163,9.1839,120289.2505
2009-03-10 11:00:00,17.65,17.65,17.57,17.57,114031.42817410654,9.1839,9.1839,9.1422,9.1422,114031.4282
2009-03-10 11:05:00,17.57,17.57,17.51,17.52,143651.78695591714,9.1422,9.1422,9.111,9.1162,143651.787
2009-03-10 11:10:00,17.52,17.52,17.5,17.51,63134.47364761508,9.1162,9.1162,9.1058,9.111,63134.4736
2009-03-10 11:15:00,17.5,17.61,17.5,17.59,63690.724516757065,9.1058,9.163,9.1058,9.1526,63690.7245
2009-03-10 11:20:00,17.59,17.61,17.57,17.6,57850.09039076624,9.1526,9.163,9.1422,9.1578,57850.0904
2009-03-10 11:25:00,17.6,17.68,17.6,17.66,43109.442358503686,9.1578,9.1995,9.1578,9.1891,43109.4424
2009-03-10 11:30:00,17.66,17.67,17.63,17.63,47837.57474621054,9.1891,9.1943,9.1734,9.1734,47837.5747
2009-03-10 11:35:00,17.63,17.63,17.54,17.54,42970.37964121819,9.1734,9.1734,9.1266,9.1266,42970.3796
2009-03-10 11:40:00,17.54,17.54,17.51,17.51,39076.62355722431,9.1266,9.1266,9.111,9.111,39076.6236
2009-03-10 11:45:00,17.51,17.55,17.51,17.53,49228.20191906551,9.111,9.1318,9.111,9.1214,49228.2019
2009-03-10 11:50:00,17.53,17.57,17.53,17.55,61604.78375747462,9.1214,9.1422,9.1214,9.1318,61604.7838
2009-03-10 11:55:00,17.55,17.69,17.55,17.68,76623.55722430817,9.1318,9.2047,9.1318,9.1995,76623.5572
2009-03-10 12:00:00,17.69,17.71,17.62,17.68,80378.25059101655,9.2047,9.2151,9.1682,9.1995,80378.2506
2009-03-10 12:05:00,17.68,17.69,17.63,17.66,49089.13920178001,9.1995,9.2047,9.1734,9.1891,49089.1392
2009-03-10 12:10:00,17.65,17.69,17.65,17.68,32262.550410235017,9.1839,9.2047,9.1839,9.1995,32262.5504
2009-03-10 12:15:00,17.68,17.7,17.67,17.7,33514.114865804484,9.1995,9.2099,9.1943,9.2099,33514.1149
2009-03-10 12:20:00,17.7,17.72,17.7,17.71,12932.832707551106,9.2099,9.2203,9.2099,9.2151,12932.8327
2009-03-10 12:25:00,17.71,17.77,17.71,17.76,38103.18453622584,9.2151,9.2463,9.2151,9.2411,38103.1845
2009-03-10 12:30:00,17.76,17.78,17.75,17.75,35043.80475594493,9.2411,9.2515,9.2359,9.2359,35043.8048
2009-03-10 12:35:00,17.75,17.75,17.71,17.72,35460.992907801425,9.2359,9.2359,9.2151,9.2203,35460.9929
2009-03-10 12:40:00,17.7,17.71,17.68,17.68,33931.30301766097,9.2099,9.2151,9.1995,9.1995,33931.303
2009-03-10 12:45:00,17.69,17.7,17.65,17.66,35739.118342372414,9.2047,9.2099,9.1839,9.1891,35739.1183
2009-03-10 12:50:00,17.66,17.68,17.59,17.62,70782.92309831735,9.1891,9.1995,9.1526,9.1682,70782.9231
2009-03-10 12:55:00,17.61,17.64,17.6,17.63,54651.64789319984,9.163,9.1787,9.1578,9.1734,54651.6479
2009-03-10 13:00:00,17.63,17.65,17.63,17.64,30176.60965095258,9.1734,9.1839,9.1734,9.1787,30176.6097
2009-03-10 13:05:00,17.64,17.64,17.62,17.64,29759.421499096094,9.1787,9.1787,9.1682,9.1787,29759.4215
2009-03-10 13:10:00,17.64,17.66,17.63,17.65,82325.12863301349,9.1787,9.1891,9.1734,9.1839,82325.1286
2009-03-10 13:15:00,17.65,17.68,17.65,17.66,41579.75246836324,9.1839,9.1995,9.1839,9.1891,41579.7525
2009-03-10 13:20:00,17.66,17.68,17.65,17.68,43943.81866221666,9.1891,9.1995,9.1839,9.1995,43943.8187
2009-03-10 13:25:00,17.68,17.7,17.67,17.69,44361.00681407315,9.1995,9.2099,9.1943,9.2047,44361.0068
2009-03-10 13:30:00,17.68,17.72,17.68,17.72,82186.065915728,9.1995,9.2203,9.1995,9.2203,82186.0659
2009-03-10 13:35:00,17.72,17.75,17.71,17.73,61604.78375747462,9.2203,9.2359,9.2151,9.2255,61604.7838
2009-03-10 13:40:00,17.73,17.78,17.73,17.76,57293.83952162426,9.2255,9.2515,9.2255,9.2411,57293.8395
2009-03-10 13:45:00,17.77,17.77,17.73,17.74,43387.56779307468,9.2463,9.2463,9.2255,9.2307,43387.5678
2009-03-10 13:50:00,17.74,17.74,17.72,17.73,76484.49450702267,9.2307,9.2307,9.2203,9.2255,76484.4945
2009-03-10 13:55:00,17.72,17.73,17.72,17.73,64107.91266861355,9.2203,9.2255,9.2203,9.2255,64107.9127
2009-03-10 14:00:00,17.73,17.73,17.72,17.73,52287.58169934641,9.2255,9.2255,9.2203,9.2255,52287.5817
2009-03-10 14:05:00,17.73,17.74,17.68,17.7,122236.12849395078,9.2255,9.2307,9.1995,9.2099,122236.1285
2009-03-10 14:10:00,17.7,17.7,17.68,17.69,321930.19051592273,9.2099,9.2099,9.1995,9.2047,321930.1905
2009-03-10 14:15:00,17.69,17.71,17.66,17.7,97482.96481713254,9.2047,9.2151,9.1891,9.2099,97482.9648
2009-03-10 14:20:00,17.7,17.72,17.67,17.7,153525.23988318734,9.2099,9.2203,9.1943,9.2099,153525.2399
2009-03-10 14:25:00,17.71,17.75,17.7,17.73,80656.37602558755,9.2151,9.2359,9.2099,9.2255,80656.376
2009-03-10 14:30:00,17.73,17.79,17.73,17.75,62717.2854957586,9.2255,9.2567,9.2255,9.2359,62717.2855
2009-03-10 14:35:00,17.75,17.79,17.74,17.75,51036.01724377695,9.2359,9.2567,9.2307,9.2359,51036.0172
2009-03-10 14:40:00,17.75,17.78,17.75,17.78,43387.56779307468,9.2359,9.2515,9.2359,9.2515,43387.5678
2009-03-10 14:45:00,17.78,17.8,17.7,17.7,76762.61994159367,9.2515,9.2619,9.2099,9.2099,76762.6199
2009-03-10 14:50:00,17.7,17.73,17.7,17.73,49784.45278820748,9.2099,9.2255,9.2099,9.2255,49784.4528
2009-03-10 14:55:00,17.73,17.82,17.73,17.81,80934.50146015854,9.2255,9.2723,9.2255,9.2671,80934.5015
2009-03-10 15:00:00,17.81,17.84,17.78,17.83,233069.1141704909,9.2671,9.2827,9.2515,9.2775,233069.1142
2009-03-10 15:05:00,17.83,17.91,17.83,17.88,104992.35155054933,9.2775,9.3191,9.2775,9.3035,104992.3516
2009-03-10 15:10:00,17.88,17.92,17.88,17.91,92198.5815602837,9.3035,9.3243,9.3035,9.3191,92198.5816
2009-03-10 15:15:00,17.91,17.92,17.88,17.91,171742.45584758726,9.3191,9.3243,9.3035,9.3191,171742.4558
2009-03-10 15:20:00,17.91,17.96,17.9,17.91,82186.065915728,9.3191,9.3452,9.3139,9.3191,82186.0659
2009-03-10 15:25:00,17.91,17.98,17.9,17.95,150743.98553747742,9.3191,9.3556,9.3139,9.34,150743.9855
2009-03-10 15:30:00,17.96,17.97,17.9,17.9,104157.97524683631,9.3452,9.3504,9.3139,9.3139,104157.9752
2009-03-10 15:35:00,17.9,17.92,17.85,17.88,176470.58823529413,9.3139,9.3243,9.2879,9.3035,176470.5882
2009-03-10 15:40:00,17.88,17.95,17.85,17.89,283966.06869698234,9.3035,9.34,9.2879,9.3087,283966.0687
2009-03-10 15:45:00,17.89,17.91,17.85,17.89,143929.9123904881,9.3087,9.3191,9.2879,9.3087,143929.9124
2009-03-10 15:50:00,17.9,17.92,17.88,17.89,232373.80058406343,9.3139,9.3243,9.3035,9.3087,232373.8006
2009-03-10 15:55:00,17.88,17.93,17.88,17.91,257822.2778473092,9.3035,9.3295,9.3035,9.3191,257822.2778
2009-03-11 09:30:00,18.02,18.02,17.61,17.62,251286.3301348909,9.3764,9.3764,9.163,9.1682,251286.3301
2009-03-11 09:35:00,17.64,18.01,17.6,18.01,187734.6683354193,9.1787,9.3712,9.1578,9.3712,187734.6683
2009-03-11 09:40:00,18.01,18.04,17.96,18.03,63134.47364761508,9.3712,9.3868,9.3452,9.3816,63134.4736
2009-03-11 09:45:00,18.02,18.27,18.02,18.15,229036.2953692116,9.3764,9.5065,9.3764,9.444,229036.2954
2009-03-11 09:50:00,18.15,18.26,18.11,18.16,106243.91600611876,9.444,9.5013,9.4232,9.4492,106243.916
2009-03-11 09:55:00,18.16,18.17,18.09,18.11,72173.55027117231,9.4492,9.4544,9.4128,9.4232,72173.5503
2009-03-11 10:00:00,18.11,18.18,18.04,18.18,127381.44903351412,9.4232,9.4596,9.3868,9.4596,127381.449
2009-03-11 10:05:00,18.17,18.21,18.08,18.09,54929.77332777083,9.4544,9.4752,9.4076,9.4128,54929.7733
2009-03-11 10:10:00,18.09,18.11,18.05,18.06,53121.958003059386,9.4128,9.4232,9.392,9.3972,53121.958
2009-03-11 10:15:00,18.07,18.08,18.0,18.0,104714.22611597832,9.4024,9.4076,9.366,9.366,104714.2261
2009-03-11 10:20:00,18.0,18.11,18.0,18.06,66054.7907106105,9.366,9.4232,9.366,9.3972,66054.7907
2009-03-11 10:25:00,18.06,18.17,18.05,18.16,39076.62355722431,9.3972,9.4544,9.392,9.4492,39076.6236
2009-03-11 10:30:00,18.17,18.21,18.11,18.14,43665.69322764567,9.4544,9.4752,9.4232,9.4388,43665.6932
2009-03-11 10:35:00,18.14,18.16,18.11,18.13,57293.83952162426,9.4388,9.4492,9.4232,9.4336,57293.8395
2009-03-11 10:40:00,18.13,18.17,18.11,18.12,50618.82909192046,9.4336,9.4544,9.4232,9.4284,50618.8291
2009-03-11 10:45:00,18.12,18.13,18.09,18.12,47976.63746349604,9.4284,9.4336,9.4128,9.4284,47976.6375
2009-03-11 10:50:00,18.12,18.16,18.06,18.16,131692.3932693645,9.4284,9.4492,9.3972,9.4492,131692.3933
2009-03-11 10:55:00,18.15,18.17,18.05,18.05,139340.84272006675,9.444,9.4544,9.392,9.392,139340.8427
2009-03-11 11:00:00,18.05,18.09,18.05,18.07,75511.0554860242,9.392,9.4128,9.392,9.4024,75511.0555
2009-03-11 11:05:00,18.07,18.09,18.05,18.09,60353.21930190516,9.4024,9.4128,9.392,9.4128,60353.2193
2009-03-11 11:10:00,18.09,18.09,18.03,18.08,111806.4246975386,9.4128,9.4128,9.3816,9.4076,111806.4247
2009-03-11 11:15:00,18.08,18.09,18.01,18.02,113753.30273953556,9.4076,9.4128,9.3712,9.3764,113753.3027
2009-03-11 11:20:00,18.02,18.04,17.98,18.04,138089.2782644973,9.3764,9.3868,9.3556,9.3868,138089.2783
2009-03-11 11:25:00,18.04,18.06,18.04,18.06,33931.30301766097,9.3868,9.3972,9.3868,9.3972,33931.303
2009-03-11 11:30:00,18.06,18.09,18.04,18.09,65637.602558754,9.3972,9.4128,9.3868,9.4128,65637.6026
2009-03-11 11:35:00,18.09,18.12,17.99,18.11,99429.84285912948,9.4128,9.4284,9.3608,9.4232,99429.8429
2009-03-11 11:40:00,18.11,18.13,18.08,18.09,64525.100820470034,9.4232,9.4336,9.4076,9.4128,64525.1008
2009-03-11 11:45:00,18.09,18.14,18.09,18.14,34626.61660408845,9.4128,9.4388,9.4128,9.4388,34626.6166
2009-03-11 11:50:00,18.14,18.18,18.12,18.16,28229.73160895564,9.4388,9.4596,9.4284,9.4492,28229.7316
2009-03-11 11:55:00,18.16,18.18,18.16,18.18,35182.86747323043,9.4492,9.4596,9.4492,9.4596,35182.8675
2009-03-11 12:00:00,18.18,18.19,18.16,18.18,27534.418022528163,9.4596,9.4648,9.4492,9.4596,27534.418
2009-03-11 12:05:00,18.17,18.22,18.17,18.21,64664.163537755536,9.4544,9.4804,9.4544,9.4752,64664.1635
2009-03-11 12:10:00,18.2,18.22,18.19,18.19,26978.16715338618,9.47,9.4804,9.4648,9.4648,26978.1672
2009-03-11 12:15:00,18.19,18.19,18.11,18.11,65637.602558754,9.4648,9.4648,9.4232,9.4232,65637.6026
2009-03-11 12:20:00,18.12,18.12,18.07,18.12,46029.7594214991,9.4284,9.4284,9.4024,9.4284,46029.7594
2009-03-11 12:25:00,18.12,18.14,18.09,18.13,35600.05562508692,9.4284,9.4388,9.4128,9.4336,35600.0556
2009-03-11 12:30:00,18.14,18.16,18.14,18.16,51175.079961062445,9.4388,9.4492,9.4388,9.4492,51175.08
2009-03-11 12:35:00,18.16,18.18,18.07,18.07,102767.34807398135,9.4492,9.4596,9.4024,9.4024,102767.3481
2009-03-11 12:40:00,18.07,18.1,18.06,18.09,69114.1704908914,9.4024,9.418,9.3972,9.4128,69114.1705
2009-03-11 12:45:00,18.09,18.09,18.06,18.09,92337.6442775692,9.4128,9.4128,9.3972,9.4128,92337.6443
2009-03-11 12:50:00,18.09,18.13,18.08,18.12,51592.26811291893,9.4128,9.4336,9.4076,9.4284,51592.2681
2009-03-11 12:55:00,18.12,18.13,18.08,18.09,71478.23668474483,9.4284,9.4336,9.4076,9.4128,71478.2367
2009-03-11 13:00:00,18.09,18.14,18.09,18.13,80239.18787373106,9.4128,9.4388,9.4128,9.4336,80239.1879
2009-03-11 13:05:00,18.14,18.16,18.11,18.12,56876.65136976777,9.4388,9.4492,9.4232,9.4284,56876.6514
2009-03-11 13:10:00,18.11,18.14,18.11,18.13,44082.88137950216,9.4232,9.4388,9.4232,9.4336,44082.8814
2009-03-11 13:15:00,18.14,18.17,18.13,18.16,59657.90571547768,9.4388,9.4544,9.4336,9.4492,59657.9057
2009-03-11 13:20:00,18.16,18.17,18.13,18.14,73146.98929217078,9.4492,9.4544,9.4336,9.4388,73146.9893
2009-03-11 13:25:00,18.14,18.14,18.09,18.1,42275.06605479072,9.4388,9.4388,9.4128,9.418,42275.0661
2009-03-11 13:30:00,18.11,18.13,18.11,18.12,43526.63051036018,9.4232,9.4336,9.4232,9.4284,43526.6305
2009-03-11 13:35:00,18.12,18.21,18.12,18.21,69392.29592546239,9.4284,9.4752,9.4284,9.4752,69392.2959
2009-03-11 13:40:00,18.21,18.23,18.17,18.19,44778.19496592964,9.4752,9.4856,9.4544,9.4648,44778.195
2009-03-11 13:45:00,18.19,18.2,18.17,18.18,40745.37616465026,9.4648,9.47,9.4544,9.4596,40745.3762
2009-03-11 13:50:00,18.19,18.2,18.18,18.18,43804.75594493117,9.4648,9.47,9.4596,9.4596,43804.7559
2009-03-11 13:55:00,18.18,18.23,18.18,18.23,46864.13572521207,9.4596,9.4856,9.4596,9.4856,46864.1357
2009-03-11 14:00:00,18.23,18.27,18.22,18.25,57850.09039076624,9.4856,9.5065,9.4804,9.4961,57850.0904
2009-03-11 14:05:00,18.25,18.27,18.19,18.19,134473.6476150744,9.4961,9.5065,9.4648,9.4648,134473.6476
2009-03-11 14:10:00,18.18,18.21,18.16,18.21,119315.81143095536,9.4596,9.4752,9.4492,9.4752,119315.8114
2009-03-11 14:15:00,18.21,18.21,18.12,18.15,128911.13892365458,9.4752,9.4752,9.4284,9.444,128911.1389
2009-03-11 14:20:00,18.15,18.17,18.14,18.16,153386.17716590184,9.444,9.4544,9.4388,9.4492,153386.1772
2009-03-11 14:25:00,18.16,18.19,18.16,18.18,93172.02058128217,9.4492,9.4648,9.4492,9.4596,93172.0206
2009-03-11 14:30:00,18.18,18.21,18.18,18.19,81073.56417744403,9.4596,9.4752,9.4596,9.4648,81073.5642
2009-03-11 14:35:00,18.19,18.21,18.18,18.19,60353.21930190516,9.4648,9.4752,9.4596,9.4648,60353.2193
2009-03-11 14:40:00,18.19,18.25,18.19,18.24,98178.27840356002,9.4648,9.4961,9.4648,9.4909,98178.2784
2009-03-11 14:45:00,18.24,18.33,18.24,18.32,219719.09331108333,9.4909,9.5377,9.4909,9.5325,219719.0933
2009-03-11 14:50:00,18.32,18.35,18.32,18.34,215547.21179251844,9.5325,9.5481,9.5325,9.5429,215547.2118
2009-03-11 14:55:00,18.34,18.34,18.29,18.3,83020.44221944097,9.5429,9.5429,9.5169,9.5221,83020.4422
2009-03-11 15:00:00,18.3,18.36,18.29,18.35,93589.20873313866,9.5221,9.5533,9.5169,9.5481,93589.2087
2009-03-11 15:05:00,18.35,18.37,18.31,18.37,79265.74885273259,9.5481,9.5585,9.5273,9.5585,79265.7489
2009-03-11 15:10:00,18.37,18.41,18.36,18.4,100820.47003198444,9.5585,9.5793,9.5533,9.5741,100820.47
2009-03-11 15:15:00,18.4,18.4,18.34,18.36,82742.31678486998,9.5741,9.5741,9.5429,9.5533,82742.3168
2009-03-11 15:20:00,18.36,18.39,18.35,18.37,90251.70351828675,9.5533,9.5689,9.5481,9.5585,90251.7035
2009-03-11 15:25:00,18.37,18.43,18.37,18.42,204700.31984424972,9.5585,9.5897,9.5585,9.5845,204700.3198
2009-03-11 15:30:00,18.42,18.42,18.36,18.39,109581.42122097066,9.5845,9.5845,9.5533,9.5689,109581.4212
2009-03-11 15:35:00,18.39,18.41,18.36,18.39,120567.37588652484,9.5689,9.5793,9.5533,9.5689,120567.3759
2009-03-11 15:40:00,18.39,18.44,18.37,18.44,171325.26769573078,9.5689,9.5949,9.5585,9.5949,171325.2677
2009-03-11 15:45:00,18.44,18.44,18.32,18.35,189125.29550827423,9.5949,9.5949,9.5325,9.5481,189125.2955
2009-03-11 15:50:00,18.35,18.36,18.32,18.33,226811.2918926436,9.5481,9.5533,9.5325,9.5377,226811.2919
2009-03-11 15:55:00,18.33,18.33,18.27,18.28,429564.73369489645,9.5377,9.5377,9.5065,9.5117,429564.7337
2009-03-12 09:30:00,18.27,18.27,18.03,18.14,118759.56056181338,9.5065,9.5065,9.3816,9.4388,118759.5606
2009-03-12 09:35:00,18.13,18.27,18.08,18.2,61743.846474760125,9.4336,9.5065,9.4076,9.47,61743.8465
2009-03-12 09:40:00,18.18,18.22,18.14,18.17,50062.57822277848,9.4596,9.4804,9.4388,9.4544,50062.5782
2009-03-12 09:45:00,18.16,18.16,18.09,18.09,45751.63398692811,9.4492,9.4492,9.4128,9.4128,45751.634
2009-03-12 09:50:00,18.09,18.21,18.06,18.2,54234.45974134335,9.4128,9.4752,9.3972,9.47,54234.4597
2009-03-12 09:55:00,18.21,18.21,18.13,18.16,48671.95104992352,9.4752,9.4752,9.4336,9.4492,48671.951
2009-03-12 10:00:00,18.16,18.27,18.14,18.23,74398.55374774024,9.4492,9.5065,9.4388,9.4856,74398.5537
2009-03-12 10:05:00,18.22,18.24,18.17,18.19,67862.60603532194,9.4804,9.4909,9.4544,9.4648,67862.606
2009-03-12 10:10:00,18.19,18.27,18.19,18.25,78292.30983173412,9.4648,9.5065,9.4648,9.4961,78292.3098
2009-03-12 10:15:00,18.25,18.41,18.25,18.4,144764.2886942011,9.4961,9.5793,9.4961,9.5741,144764.2887
2009-03-12 10:20:00,18.39,18.47,18.39,18.4,68836.0450563204,9.5689,9.6105,9.5689,9.5741,68836.0451
2009-03-12 10:25:00,18.4,18.42,18.35,18.37,27117.22987067168,9.5741,9.5845,9.5481,9.5585,27117.2299
2009-03-12 10:30:00,18.36,18.42,18.34,18.35,62021.97190933112,9.5533,9.5845,9.5429,9.5481,62021.9719
2009-03-12 10:35:00,18.35,18.35,18.3,18.32,54234.45974134335,9.5481,9.5481,9.5221,9.5325,54234.4597
2009-03-12 10:40:00,18.32,18.47,18.32,18.47,47837.57474621054,9.5325,9.6105,9.5325,9.6105,47837.5747
2009-03-12 10:45:00,18.47,18.54,18.44,18.49,71756.36211931582,9.6105,9.647,9.5949,9.6209,71756.3621
2009-03-12 10:50:00,18.47,18.51,18.43,18.43,43248.50507578919,9.6105,9.6313,9.5897,9.5897,43248.5051
2009-03-12 10:55:00,18.43,18.48,18.42,18.46,42414.12877207621,9.5897,9.6157,9.5845,9.6053,42414.1288
2009-03-12 11:00:00,18.44,18.5,18.42,18.49,62021.97190933112,9.5949,9.6261,9.5845,9.6209,62021.9719
2009-03-12 11:05:00,18.48,18.49,18.45,18.47,68975.10777360591,9.6157,9.6209,9.6001,9.6105,68975.1078
2009-03-12 11:10:00,18.46,18.47,18.44,18.46,50062.57822277848,9.6053,9.6105,9.5949,9.6053,50062.5782
2009-03-12 11:15:00,18.46,18.55,18.44,18.52,62300.0973439021,9.6053,9.6522,9.5949,9.6365,62300.0973
2009-03-12 11:20:00,18.53,18.54,18.46,18.5,43109.442358503686,9.6417,9.647,9.6053,9.6261,43109.4424
2009-03-12 11:25:00,18.48,18.52,18.47,18.49,36156.3064942289,9.6157,9.6365,9.6105,9.6209,36156.3065
2009-03-12 11:30:00,18.49,18.5,18.42,18.44,50201.640940063975,9.6209,9.6261,9.5845,9.5949,50201.6409
2009-03-12 11:35:00,18.44,18.49,18.43,18.47,62717.2854957586,9.5949,9.6209,9.5897,9.6105,62717.2855
2009-03-12 11:40:00,18.47,18.57,18.47,18.57,71061.04853288834,9.6105,9.6626,9.6105,9.6626,71061.0485
2009-03-12 11:45:00,18.56,18.57,18.53,18.53,36573.49464608539,9.6574,9.6626,9.6417,9.6417,36573.4946
2009-03-12 11:50:00,18.53,18.56,18.51,18.51,37964.12181894034,9.6417,9.6574,9.6313,9.6313,37964.1218
2009-03-12 11:55:00,18.51,18.52,18.48,18.5,36712.557363370885,9.6313,9.6365,9.6157,9.6261,36712.5574
2009-03-12 12:00:00,18.5,18.55,18.5,18.5,34904.74203865944,9.6261,9.6522,9.6261,9.6261,34904.742
2009-03-12 12:05:00,18.51,18.6,18.5,18.59,74398.55374774024,9.6313,9.6782,9.6261,9.673,74398.5537
2009-03-12 12:10:00,18.59,18.65,18.56,18.65,30732.860520094564,9.673,9.7042,9.6574,9.7042,30732.8605
2009-03-12 12:15:00,18.64,18.68,18.62,18.62,59796.968432763184,9.699,9.7198,9.6886,9.6886,59796.9684
2009-03-12 12:20:00,18.62,18.73,18.62,18.72,73703.24016131276,9.6886,9.7458,9.6886,9.7406,73703.2402
2009-03-12 12:25:00,18.71,18.71,18.67,18.69,65915.727993325,9.7354,9.7354,9.7146,9.725,65915.728
2009-03-12 12:30:00,18.7,18.72,18.66,18.7,21693.78389653734,9.7302,9.7406,9.7094,9.7302,21693.7839
2009-03-12 12:35:00,18.7,18.75,18.7,18.74,58128.21582533723,9.7302,9.7562,9.7302,9.751,58128.2158
2009-03-12 12:40:00,18.75,18.75,18.73,18.74,26004.72813238771,9.7562,9.7562,9.7458,9.751,26004.7281
2009-03-12 12:45:00,18.74,18.78,18.72,18.78,55625.08691419831,9.751,9.7718,9.7406,9.7718,55625.0869
2009-03-12 12:50:00,18.77,18.79,18.72,18.79,95814.2122097066,9.7666,9.777,9.7406,9.777,95814.2122
2009-03-12 12:55:00,18.78,18.86,18.77,18.86,148101.793909053,9.7718,9.8135,9.7666,9.8135,148101.7939
2009-03-12 13:00:00,18.85,18.98,18.85,18.97,373244.3331942707,9.8083,9.8759,9.8083,9.8707,373244.3332
2009-03-12 13:05:00,18.97,19.06,18.97,19.05,208037.82505910168,9.8707,9.9175,9.8707,9.9123,208037.8251
2009-03-12 13:10:00,19.05,19.06,19.01,19.03,116395.49436795995,9.9123,9.9175,9.8915,9.9019,116395.4944
2009-03-12 13:15:00,19.03,19.06,19.01,19.03,117090.80795438743,9.9019,9.9175,9.8915,9.9019,117090.808
2009-03-12 13:20:00,19.03,19.04,19.0,19.03,59936.03115004868,9.9019,9.9071,9.8863,9.9019,59936.0312
2009-03-12 13:25:00,19.02,19.03,19.01,19.01,102489.22263941038,9.8967,9.9019,9.8915,9.8915,102489.2226
2009-03-12 13:30:00,19.01,19.03,19.0,19.01,79821.99972187457,9.8915,9.9019,9.8863,9.8915,79821.9997
2009-03-12 13:35:00,19.0,19.02,18.97,18.98,76345.43178973718,9.8863,9.8967,9.8707,9.8759,76345.4318
2009-03-12 13:40:00,18.98,19.01,18.98,18.99,52148.51898206092,9.8759,9.8915,9.8759,9.8811,52148.519
2009-03-12 13:45:00,18.99,19.0,18.98,19.0,39632.874426366296,9.8811,9.8863,9.8759,9.8863,39632.8744
2009-03-12 13:50:00,19.0,19.06,18.98,19.05,211514.39299123903,9.8863,9.9175,9.8759,9.9123,211514.393
2009-03-12 13:55:00,19.05,19.09,19.04,19.07,163120.56737588657,9.9123,9.9331,9.9071,9.9227,163120.5674
2009-03-12 14:00:00,19.08,19.08,19.05,19.08,75511.0554860242,9.9279,9.9279,9.9123,9.9279,75511.0555
2009-03-12 14:05:00,19.08,19.08,19.05,19.06,148797.10749548048,9.9279,9.9279,9.9123,9.9175,148797.1075
2009-03-12 14:10:00,19.07,19.11,19.06,19.09,112501.73828396609,9.9227,9.9435,9.9175,9.9331,112501.7383
2009-03-12 14:15:00,19.09,19.16,19.08,19.16,66611.04157975248,9.9331,9.9696,9.9279,9.9696,66611.0416
2009-03-12 14:20:00,19.15,19.17,19.11,19.11,67167.29244889446,9.9644,9.9748,9.9435,9.9435,67167.2924
2009-03-12 14:25:00,19.11,19.13,19.07,19.09,82325.12863301349,9.9435,9.9539,9.9227,9.9331,82325.1286
2009-03-12 14:30:00,19.09,19.1,19.05,19.06,100681.40731469894,9.9331,9.9383,9.9123,9.9175,100681.4073
2009-03-12 14:35:00,19.06,19.11,19.05,19.09,87470.44917257685,9.9175,9.9435,9.9123,9.9331,87470.4492
2009-03-12 14:40:00,19.1,19.13,19.09,19.11,52426.64441663191,9.9383,9.9539,9.9331,9.9435,52426.6444
2009-03-12 14:45:00,19.11,19.19,19.11,19.19,100264.21916284243,9.9435,9.9852,9.9435,9.9852,100264.2192
2009-03-12 14:50:00,19.19,19.21,19.16,19.16,74120.42831316925,9.9852,9.9956,9.9696,9.9696,74120.4283
2009-03-12 14:55:00,19.16,19.18,19.14,19.15,73564.17744402726,9.9696,9.98,9.9591,9.9644,73564.1774
2009-03-12 15:00:00,19.16,19.16,19.11,19.11,53678.208872201365,9.9696,9.9696,9.9435,9.9435,53678.2089
2009-03-12 15:05:00,19.11,19.12,19.09,19.12,74259.49103045474,9.9435,9.9487,9.9331,9.9487,74259.491
2009-03-12 15:10:00,19.11,19.12,19.07,19.11,103045.47350855236,9.9435,9.9487,9.9227,9.9435,103045.4735
2009-03-12 15:15:00,19.11,19.15,19.08,19.15,158253.37227089418,9.9435,9.9644,9.9279,9.9644,158253.3723
2009-03-12 15:20:00,19.15,19.17,19.11,19.16,176331.52551800862,9.9644,9.9748,9.9435,9.9696,176331.5255
2009-03-12 15:25:00,19.16,19.17,19.12,19.16,114587.67904324851,9.9696,9.9748,9.9487,9.9696,114587.679
2009-03-12 15:30:00,19.16,19.19,19.14,19.16,108468.9194826867,9.9696,9.9852,9.9591,9.9696,108468.9195
2009-03-12 15:35:00,19.16,19.24,19.15,19.24,150883.04825476292,9.9696,10.0112,9.9644,10.0112,150883.0483
2009-03-12 15:40:00,19.24,19.29,19.24,19.28,219162.8424419413,10.0112,10.0372,10.0112,10.032,219162.8424
2009-03-12 15:45:00,19.27,19.34,19.27,19.32,186065.91572799333,10.0268,10.0632,10.0268,10.0528,186065.9157
2009-03-12 15:50:00,19.32,19.34,19.19,19.19,360589.62592129054,10.0528,10.0632,9.9852,9.9852,360589.6259
2009-03-12 15:55:00,19.19,19.2,19.14,19.19,335836.4622444723,9.9852,9.9904,9.9591,9.9852,335836.4622
2009-03-13 09:30:00,19.28,19.41,19.24,19.3,112084.5501321096,10.032,10.0996,10.0112,10.0424,112084.5501
2009-03-13 09:35:00,19.29,19.41,19.22,19.41,90251.70351828675,10.0372,10.0996,10.0008,10.0996,90251.7035
2009-03-13 09:40:00,19.41,19.44,19.29,19.33,111945.48741482408,10.0996,10.1152,10.0372,10.058,111945.4874
2009-03-13 09:45:00,19.33,19.42,19.29,19.31,126825.19816437214,10.058,10.1048,10.0372,10.0476,126825.1982
2009-03-13 09:50:00,19.31,19.44,19.31,19.4,162147.12835488806,10.0476,10.1152,10.0476,10.0944,162147.1284
2009-03-13 09:55:00,19.41,19.42,19.29,19.32,52148.51898206092,10.0996,10.1048,10.0372,10.0528,52148.519
2009-03-13 10:00:00,19.32,19.36,19.28,19.32,40467.25073007927,10.0528,10.0736,10.032,10.0528,40467.2507
2009-03-13 10:05:00,19.32,19.42,19.3,19.41,43109.442358503686,10.0528,10.1048,10.0424,10.0996,43109.4424
2009-03-13 10:10:00,19.42,19.47,19.4,19.42,73842.30287859826,10.1048,10.1309,10.0944,10.1048,73842.3029
2009-03-13 10:15:00,19.41,19.41,19.29,19.31,48811.01376720901,10.0996,10.0996,10.0372,10.0476,48811.0138
2009-03-13 10:20:00,19.31,19.32,19.21,19.21,41996.94062021972,10.0476,10.0528,9.9956,9.9956,41996.9406
2009-03-13 10:25:00,19.21,19.21,19.13,19.14,52704.769851202895,9.9956,9.9956,9.9539,9.9591,52704.7699
2009-03-13 10:30:00,19.14,19.14,19.02,19.06,93172.02058128217,9.9591,9.9591,9.8967,9.9175,93172.0206
2009-03-13 10:35:00,19.06,19.13,19.03,19.12,100959.53274926991,9.9175,9.9539,9.9019,9.9487,100959.5327
2009-03-13 10:40:00,19.13,19.24,19.13,19.21,45473.50855235712,9.9539,10.0112,9.9539,9.9956,45473.5086
2009-03-13 10:45:00,19.21,19.32,19.21,19.31,52009.45626477542,9.9956,10.0528,9.9956,10.0476,52009.4563
2009-03-13 10:50:00,19.32,19.32,19.2,19.22,55486.02419691281,10.0528,10.0528,9.9904,10.0008,55486.0242
2009-03-13 10:55:00,19.23,19.23,19.13,19.14,57850.09039076624,10.006,10.006,9.9539,9.9591,57850.0904
2009-03-13 11:00:00,19.14,19.25,19.12,19.23,46029.7594214991,9.9591,10.0164,9.9487,10.006,46029.7594
2009-03-13 11:05:00,19.23,19.23,19.13,19.16,64525.100820470034,10.006,10.006,9.9539,9.9696,64525.1008
2009-03-13 11:10:00,19.16,19.17,19.11,19.11,112362.67556668058,9.9696,9.9748,9.9435,9.9435,112362.6756
2009-03-13 11:15:00,19.11,19.13,19.06,19.06,54929.77332777083,9.9435,9.9539,9.9175,9.9175,54929.7733
2009-03-13 11:20:00,19.06,19.19,19.03,19.19,50340.70365734947,9.9175,9.9852,9.9019,9.9852,50340.7037
2009-03-13 11:25:00,19.19,19.19,19.11,19.13,41162.564316506745,9.9852,9.9852,9.9435,9.9539,41162.5643
2009-03-13 11:30:00,19.13,19.13,19.03,19.04,66750.10429703796,9.9539,9.9539,9.9019,9.9071,66750.1043
2009-03-13 11:35:00,19.04,19.13,19.03,19.09,54512.58517591434,9.9071,9.9539,9.9019,9.9331,54512.5852
2009-03-13 11:40:00,19.09,19.13,19.06,19.06,43526.63051036018,9.9331,9.9539,9.9175,9.9175,43526.6305
2009-03-13 11:45:00,19.07,19.08,18.99,19.03,58684.46669447921,9.9227,9.9279,9.8811,9.9019,58684.4667
2009-03-13 11:50:00,19.03,19.08,19.01,19.02,36017.243776943404,9.9019,9.9279,9.8915,9.8967,36017.2438
2009-03-13 11:55:00,19.01,19.11,19.01,19.11,37129.74551522737,9.8915,9.9435,9.8915,9.9435,37129.7455
2009-03-13 12:00:00,19.1,19.15,19.1,19.11,37964.12181894034,9.9383,9.9644,9.9383,9.9435,37964.1218
2009-03-13 12:05:00,19.11,19.11,19.07,19.08,28925.04519538312,9.9435,9.9435,9.9227,9.9279,28925.0452
2009-03-13 12:10:00,19.07,19.07,19.01,19.02,51314.14267834794,9.9227,9.9227,9.8915,9.8967,51314.1427
2009-03-13 12:15:00,19.02,19.03,18.98,18.99,40884.43888193576,9.8967,9.9019,9.8759,9.8811,40884.4389
2009-03-13 12:20:00,18.99,19.05,18.98,19.05,31289.111389236547,9.8811,9.9123,9.8759,9.9123,31289.1114
2009-03-13 12:25:00,19.05,19.08,19.04,19.08,41857.87790293423,9.9123,9.9279,9.9071,9.9279,41857.8779
2009-03-13 12:30:00,19.08,19.11,19.07,19.11,21971.90933110833,9.9279,9.9435,9.9227,9.9435,21971.9093
2009-03-13 12:35:00,19.1,19.14,19.03,19.03,48393.82561535253,9.9383,9.9591,9.9019,9.9019,48393.8256
2009-03-13 12:40:00,19.03,19.16,19.03,19.15,38520.37268808233,9.9019,9.9696,9.9019,9.9644,38520.3727
2009-03-13 12:45:00,19.14,19.21,19.14,19.17,35043.80475594493,9.9591,9.9956,9.9591,9.9748,35043.8048
2009-03-13 12:50:00,19.17,19.18,19.13,19.15,24614.100959532752,9.9748,9.98,9.9539,9.9644,24614.101
2009-03-13 12:55:00,19.15,19.19,19.11,19.16,74398.55374774024,9.9644,9.9852,9.9435,9.9696,74398.5537
2009-03-13 13:00:00,19.16,19.19,19.13,19.14,39493.8117090808,9.9696,9.9852,9.9539,9.9591,39493.8117
2009-03-13 13:05:00,19.14,19.15,19.13,19.14,29342.23334723961,9.9591,9.9644,9.9539,9.9591,29342.2333
2009-03-13 13:10:00,19.14,19.21,19.14,19.21,18912.529550827425,9.9591,9.9956,9.9591,9.9956,18912.5296
2009-03-13 13:15:00,19.22,19.24,19.21,19.24,29620.3587818106,10.0008,10.0112,9.9956,10.0112,29620.3588
2009-03-13 13:20:00,19.24,19.26,19.21,19.22,44639.13224864414,10.0112,10.0216,9.9956,10.0008,44639.1322
2009-03-13 13:25:00,19.22,19.26,19.2,19.24,34070.36573494646,10.0008,10.0216,9.9904,10.0112,34070.3657
2009-03-13 13:30:00,19.24,19.27,19.24,19.26,45612.57126964261,10.0112,10.0268,10.0112,10.0216,45612.5713
2009-03-13 13:35:00,19.26,19.29,19.19,19.2,88443.88819357532,10.0216,10.0372,9.9852,9.9904,88443.8882
2009-03-13 13:40:00,19.2,19.23,19.19,19.22,23362.53650396329,9.9904,10.006,9.9852,10.0008,23362.5365
2009-03-13 13:45:00,19.22,19.23,19.19,19.23,22110.97204839383,10.0008,10.006,9.9852,10.006,22110.972
2009-03-13 13:50:00,19.24,19.31,19.24,19.29,37964.12181894034,10.0112,10.0476,10.0112,10.0372,37964.1218
2009-03-13 13:55:00,19.28,19.32,19.26,19.29,37964.12181894034,10.032,10.0528,10.0216,10.0372,37964.1218
2009-03-13 14:00:00,19.29,19.34,19.29,19.3,43387.56779307468,10.0372,10.0632,10.0372,10.0424,43387.5678
2009-03-13 14:05:00,19.29,19.35,19.28,19.34,37546.93366708386,10.0372,10.0684,10.032,10.0632,37546.9337
2009-03-13 14:10:00,19.34,19.36,19.29,19.32,56876.65136976777,10.0632,10.0736,10.0372,10.0528,56876.6514
2009-03-13 14:15:00,19.32,19.32,19.21,19.23,64386.03810318454,10.0528,10.0528,9.9956,10.006,64386.0381
2009-03-13 14:20:00,19.22,19.24,19.2,19.24,71061.04853288834,10.0008,10.0112,9.9904,10.0112,71061.0485
2009-03-13 14:25:00,19.24,19.31,19.24,19.31,40328.18801279378,10.0112,10.0476,10.0112,10.0476,40328.188
2009-03-13 14:30:00,19.31,19.34,19.29,19.32,41301.62703379225,10.0476,10.0632,10.0372,10.0528,41301.627
2009-03-13 14:35:00,19.32,19.37,19.32,19.34,43109.442358503686,10.0528,10.0788,10.0528,10.0632,43109.4424
2009-03-13 14:40:00,19.34,19.35,19.32,19.34,32540.67584480601,10.0632,10.0684,10.0528,10.0632,32540.6758
2009-03-13 14:45:00,19.34,19.39,19.33,19.34,101376.72090112642,10.0632,10.0892,10.058,10.0632,101376.7209
2009-03-13 14:50:00,19.34,19.42,19.32,19.42,220275.3441802253,10.0632,10.1048,10.0528,10.1048,220275.3442
2009-03-13 14:55:00,19.42,19.44,19.41,19.43,204700.31984424972,10.1048,10.1152,10.0996,10.11,204700.3198
2009-03-13 15:00:00,19.43,19.43,19.41,19.42,53539.14615491587,10.11,10.11,10.0996,10.1048,53539.1462
2009-03-13 15:05:00,19.42,19.44,19.38,19.4,65220.41440689752,10.1048,10.1152,10.084,10.0944,65220.4144
2009-03-13 15:10:00,19.4,19.4,19.38,19.39,38937.560839938815,10.0944,10.0944,10.084,10.0892,38937.5608
2009-03-13 15:15:00,19.39,19.43,19.38,19.39,76484.49450702267,10.0892,10.11,10.084,10.0892,76484.4945
2009-03-13 15:20:00,19.39,19.4,19.38,19.39,51175.079961062445,10.0892,10.0944,10.084,10.0892,51175.08
2009-03-13 15:25:00,19.39,19.41,19.39,19.39,42275.06605479072,10.0892,10.0996,10.0892,10.0892,42275.0661
2009-03-13 15:30:00,19.39,19.39,19.31,19.32,102350.15992212488,10.0892,10.0892,10.0476,10.0528,102350.1599
2009-03-13 15:35:00,19.32,19.35,19.32,19.34,112362.67556668058,10.0528,10.0684,10.0528,10.0632,112362.6756
2009-03-13 15:40:00,19.34,19.39,19.34,19.37,87748.57460714784,10.0632,10.0892,10.0632,10.0788,87748.5746
2009-03-13 15:45:00,19.36,19.37,19.32,19.33,142678.34793491865,10.0736,10.0788,10.0528,10.058,142678.3479
2009-03-13 15:50:00,19.33,19.39,19.33,19.39,120011.12501738284,10.058,10.0892,10.058,10.0892,120011.125
2009-03-13 15:55:00,19.39,19.42,19.38,19.39,139479.90543735225,10.0892,10.1048,10.084,10.0892,139479.9054
2009-03-16 09:30:00,19.53,19.72,19.43,19.44,107078.29230983174,10.1621,10.2609,10.11,10.1152,107078.2923
2009-03-16 09:35:00,19.45,19.6,19.45,19.55,64942.288972326525,10.1205,10.1985,10.1205,10.1725,64942.289
2009-03-16 09:40:00,19.55,19.55,19.49,19.49,55625.08691419831,10.1725,10.1725,10.1413,10.1413,55625.0869
2009-03-16 09:45:00,19.47,19.49,19.4,19.45,70365.73494646086,10.1309,10.1413,10.0944,10.1205,70365.7349
2009-03-16 09:50:00,19.46,19.47,19.41,19.47,67306.35516617996,10.1257,10.1309,10.0996,10.1309,67306.3552
2009-03-16 09:55:00,19.47,19.49,19.42,19.44,73286.05200945627,10.1309,10.1413,10.1048,10.1152,73286.052
2009-03-16 10:00:00,19.44,19.49,19.39,19.42,115282.992629676,10.1152,10.1413,10.0892,10.1048,115282.9926
2009-03-16 10:05:00,19.42,19.42,19.32,19.34,73703.24016131276,10.1048,10.1048,10.0528,10.0632,73703.2402
2009-03-16 10:10:00,19.34,19.35,19.33,19.35,60353.21930190516,10.0632,10.0684,10.058,10.0684,60353.2193
2009-03-16 10:15:00,19.34,19.35,19.33,19.34,36295.36921151439,10.0632,10.0684,10.058,10.0632,36295.3692
2009-03-16 10:20:00,19.35,19.37,19.33,19.35,27395.355305242665,10.0684,10.0788,10.058,10.0684,27395.3553
2009-03-16 10:25:00,19.36,19.36,19.31,19.31,27256.29258795717,10.0736,10.0736,10.0476,10.0476,27256.2926
2009-03-16 10:30:00,19.32,19.42,19.31,19.4,65637.602558754,10.0528,10.1048,10.0476,10.0944,65637.6026
2009-03-16 10:35:00,19.39,19.39,19.32,19.33,34070.36573494646,10.0892,10.0892,10.0528,10.058,34070.3657
2009-03-16 10:40:00,19.32,19.33,19.26,19.27,57711.02767348074,10.0528,10.058,10.0216,10.0268,57711.0277
2009-03-16 10:45:00,19.27,19.29,19.26,19.28,57293.83952162426,10.0268,10.0372,10.0216,10.032,57293.8395
2009-03-16 10:50:00,19.27,19.29,19.22,19.24,46168.8221387846,10.0268,10.0372,10.0008,10.0112,46168.8221
2009-03-16 10:55:00,19.24,19.24,19.19,19.19,30037.546933667087,10.0112,10.0112,9.9852,9.9852,30037.5469
2009-03-16 11:00:00,19.19,19.19,19.13,19.14,56737.58865248227,9.9852,9.9852,9.9539,9.9591,56737.5887
2009-03-16 11:05:00,19.14,19.19,19.13,19.16,76762.61994159367,9.9591,9.9852,9.9539,9.9696,76762.6199
2009-03-16 11:10:00,19.15,19.18,19.14,19.18,46029.7594214991,9.9644,9.98,9.9591,9.98,46029.7594
2009-03-16 11:15:00,19.17,19.21,19.16,19.2,36434.431928799895,9.9748,9.9956,9.9696,9.9904,36434.4319
2009-03-16 11:20:00,19.21,19.29,19.2,19.27,99986.09372827146,9.9956,10.0372,9.9904,10.0268,99986.0937
2009-03-16 11:25:00,19.27,19.33,19.27,19.28,27395.355305242665,10.0268,10.058,10.0268,10.032,27395.3553
2009-03-16 11:30:00,19.28,19.29,19.26,19.27,46029.7594214991,10.032,10.0372,10.0216,10.0268,46029.7594
2009-03-16 11:35:00,19.27,19.29,19.26,19.29,66750.10429703796,10.0268,10.0372,10.0216,10.0372,66750.1043
2009-03-16 11:40:00,19.29,19.31,19.27,19.29,56876.65136976777,10.0372,10.0476,10.0268,10.0372,56876.6514
2009-03-16 11:45:00,19.29,19.29,19.27,19.29,23084.4110693923,10.0372,10.0372,10.0268,10.0372,23084.4111
2009-03-16 11:50:00,19.29,19.29,19.27,19.28,41023.50159922125,10.0372,10.0372,10.0268,10.032,41023.5016
2009-03-16 11:55:00,19.28,19.29,19.27,19.29,25865.66541510221,10.032,10.0372,10.0268,10.0372,25865.6654
2009-03-16 12:00:00,19.28,19.32,19.27,19.28,56181.33778334029,10.032,10.0528,10.0268,10.032,56181.3378
2009-03-16 12:05:00,19.28,19.29,19.27,19.27,39632.874426366296,10.032,10.0372,10.0268,10.0268,39632.8744
2009-03-16 12:10:00,19.28,19.35,19.27,19.34,49506.327353636494,10.032,10.0684,10.0268,10.0632,49506.3274
2009-03-16 12:15:00,19.34,19.34,19.3,19.32,22250.034765679324,10.0632,10.0632,10.0424,10.0528,22250.0348
2009-03-16 12:20:00,19.31,19.32,19.29,19.3,34070.36573494646,10.0476,10.0528,10.0372,10.0424,34070.3657
2009-03-16 12:25:00,19.3,19.32,19.29,19.32,53261.02072034488,10.0424,10.0528,10.0372,10.0528,53261.0207
2009-03-16 12:30:00,19.32,19.35,19.32,19.33,28368.79432624113,10.0528,10.0684,10.0528,10.058,28368.7943
2009-03-16 12:35:00,19.33,19.39,19.32,19.39,44221.94409678766,10.058,10.0892,10.0528,10.0892,44221.9441
2009-03-16 12:40:00,19.38,19.39,19.37,19.37,12237.519121123629,10.084,10.0892,10.0788,10.0788,12237.5191
2009-03-16 12:45:00,19.37,19.41,19.37,19.41,40745.37616465026,10.0788,10.0996,10.0788,10.0996,40745.3762
2009-03-16 12:50:00,19.41,19.41,19.38,19.39,35878.18105965791,10.0996,10.0996,10.084,10.0892,35878.1811
2009-03-16 12:55:00,19.39,19.46,19.38,19.45,36017.243776943404,10.0892,10.1257,10.084,10.1205,36017.2438
2009-03-16 13:00:00,19.44,19.46,19.42,19.42,78987.6234181616,10.1152,10.1257,10.1048,10.1048,78987.6234
2009-03-16 13:05:00,19.42,19.42,19.41,19.42,67723.54331803643,10.1048,10.1048,10.0996,10.1048,67723.5433
2009-03-16 13:10:00,19.42,19.44,19.42,19.42,28090.668891670142,10.1048,10.1152,10.1048,10.1048,28090.6689
2009-03-16 13:15:00,19.42,19.44,19.42,19.44,27395.355305242665,10.1048,10.1152,10.1048,10.1152,27395.3553
2009-03-16 13:20:00,19.44,19.44,19.4,19.42,46725.07300792658,10.1152,10.1152,10.0944,10.1048,46725.073
2009-03-16 13:25:00,19.42,19.42,19.39,19.42,40884.43888193576,10.1048,10.1048,10.0892,10.1048,40884.4389
2009-03-16 13:30:00,19.42,19.42,19.39,19.42,73703.24016131276,10.1048,10.1048,10.0892,10.1048,73703.2402
2009-03-16 13:35:00,19.41,19.44,19.4,19.44,37685.99638436936,10.0996,10.1152,10.0944,10.1152,37685.9964
2009-03-16 13:40:00,19.43,19.43,19.4,19.41,80656.37602558755,10.11,10.11,10.0944,10.0996,80656.376
2009-03-16 13:45:00,19.41,19.42,19.4,19.4,19190.65498539841,10.0996,10.1048,10.0944,10.0944,19190.655
2009-03-16 13:50:00,19.41,19.41,19.39,19.39,66054.7907106105,10.0996,10.0996,10.0892,10.0892,66054.7907
2009-03-16 13:55:00,19.39,19.42,19.39,19.42,108051.7313308302,10.0892,10.1048,10.0892,10.1048,108051.7313
2009-03-16 14:00:00,19.42,19.43,19.41,19.42,81629.81504658602,10.1048,10.11,10.0996,10.1048,81629.815
2009-03-16 14:05:00,19.42,19.42,19.41,19.42,94145.45960228064,10.1048,10.1048,10.0996,10.1048,94145.4596
2009-03-16 14:10:00,19.42,19.43,19.42,19.42,38937.560839938815,10.1048,10.11,10.1048,10.1048,38937.5608
2009-03-16 14:15:00,19.42,19.44,19.42,19.42,63273.536364900574,10.1048,10.1152,10.1048,10.1048,63273.5364
2009-03-16 14:20:00,19.42,19.42,19.36,19.36,114031.42817410654,10.1048,10.1048,10.0736,10.0736,114031.4282
2009-03-16 14:25:00,19.37,19.38,19.35,19.37,45751.63398692811,10.0788,10.084,10.0684,10.0788,45751.634
2009-03-16 14:30:00,19.37,19.39,19.34,19.36,56320.40050062579,10.0788,10.0892,10.0632,10.0736,56320.4005
2009-03-16 14:35:00,19.37,19.39,19.35,19.39,58823.52941176471,10.0788,10.0892,10.0684,10.0892,58823.5294
2009-03-16 14:40:00,19.39,19.44,19.39,19.42,48671.95104992352,10.0892,10.1152,10.0892,10.1048,48671.951
2009-03-16 14:45:00,19.42,19.54,19.42,19.43,179947.15616743153,10.1048,10.1673,10.1048,10.11,179947.1562
2009-03-16 14:50:00,19.42,19.44,19.39,19.42,123904.88110137673,10.1048,10.1152,10.0892,10.1048,123904.8811
2009-03-16 14:55:00,19.42,19.43,19.34,19.35,94979.8359059936,10.1048,10.11,10.0632,10.0684,94979.8359
2009-03-16 15:00:00,19.36,19.37,19.31,19.32,101237.65818384092,10.0736,10.0788,10.0476,10.0528,101237.6582
2009-03-16 15:05:00,19.32,19.36,19.29,19.35,99429.84285912948,10.0528,10.0736,10.0372,10.0684,99429.8429
2009-03-16 15:10:00,19.35,19.37,19.34,19.36,105687.66513697678,10.0684,10.0788,10.0632,10.0736,105687.6651
2009-03-16 15:15:00,19.35,19.36,19.32,19.34,156306.49422889724,10.0684,10.0736,10.0528,10.0632,156306.4942
2009-03-16 15:20:00,19.34,19.35,19.29,19.29,186204.97844527883,10.0632,10.0684,10.0372,10.0372,186204.9784
2009-03-16 15:25:00,19.29,19.3,19.26,19.27,125712.69642608818,10.0372,10.0424,10.0216,10.0268,125712.6964
2009-03-16 15:30:00,19.28,19.29,19.26,19.28,116812.68251981644,10.032,10.0372,10.0216,10.032,116812.6825
2009-03-16 15:35:00,19.28,19.29,19.16,19.16,98317.3411208455,10.032,10.0372,9.9696,9.9696,98317.3411
2009-03-16 15:40:00,19.17,19.18,19.11,19.16,146154.91586705606,9.9748,9.98,9.9435,9.9696,146154.9159
2009-03-16 15:45:00,19.16,19.21,19.14,19.16,152551.80086218886,9.9696,9.9956,9.9591,9.9696,152551.8009
2009-03-16 15:50:00,19.16,19.19,19.16,19.18,214295.64733694892,9.9696,9.9852,9.9696,9.98,214295.6473
2009-03-16 15:55:00,19.18,19.19,19.17,19.19,346127.103323599,9.98,9.9852,9.9748,9.9852,346127.1033
2009-03-17 09:30:00,19.14,19.6,19.13,19.41,94562.64775413711,9.9591,10.1985,9.9539,10.0996,94562.6478
2009-03-17 09:35:00,19.41,19.41,19.25,19.25,97622.02753441804,10.0996,10.0996,10.0164,10.0164,97622.0275
2009-03-17 09:40:00,19.25,19.25,19.13,19.17,150465.86010290642,10.0164,10.0164,9.9539,9.9748,150465.8601
2009-03-17 09:45:00,19.17,19.19,19.12,19.14,135864.27478792935,9.9748,9.9852,9.9487,9.9591,135864.2748
2009-03-17 09:50:00,19.12,19.21,19.12,19.21,61882.90919204562,9.9487,9.9956,9.9487,9.9956,61882.9092
2009-03-17 09:55:00,19.21,19.3,19.21,19.25,84828.25754415242,9.9956,10.0424,9.9956,10.0164,84828.2575
2009-03-17 10:00:00,19.26,19.4,19.25,19.34,60909.47017104715,10.0216,10.0944,10.0164,10.0632,60909.4702
2009-03-17 10:05:00,19.35,19.35,19.26,19.32,73981.36559588375,10.0684,10.0684,10.0216,10.0528,73981.3656
2009-03-17 10:10:00,19.32,19.42,19.21,19.23,94145.45960228064,10.0528,10.1048,9.9956,10.006,94145.4596
2009-03-17 10:15:00,19.23,19.34,19.23,19.3,59518.84299819219,10.006,10.0632,10.006,10.0424,59518.843
2009-03-17 10:20:00,19.29,19.37,19.26,19.34,39215.68627450981,10.0372,10.0788,10.0216,10.0632,39215.6863
2009-03-17 10:25:00,19.34,19.36,19.24,19.26,51175.079961062445,10.0632,10.0736,10.0112,10.0216,51175.08
2009-03-17 10:30:00,19.26,19.26,19.2,19.24,74954.80461688222,10.0216,10.0216,9.9904,10.0112,74954.8046
2009-03-17 10:35:00,19.24,19.28,19.18,19.21,113197.05187039357,10.0112,10.032,9.98,9.9956,113197.0519
2009-03-17 10:40:00,19.21,19.29,19.21,19.27,38103.18453622584,9.9956,10.0372,9.9956,10.0268,38103.1845
2009-03-17 10:45:00,19.27,19.39,19.27,19.39,58406.34125990822,10.0268,10.0892,10.0268,10.0892,58406.3413
2009-03-17 10:50:00,19.39,19.46,19.37,19.39,102767.34807398135,10.0892,10.1257,10.0788,10.0892,102767.3481
2009-03-17 10:55:00,19.39,19.39,19.35,19.36,36017.243776943404,10.0892,10.0892,10.0684,10.0736,36017.2438
2009-03-17 11:00:00,19.35,19.35,19.24,19.25,50062.57822277848,10.0684,10.0684,10.0112,10.0164,50062.5782
2009-03-17 11:05:00,19.25,19.25,19.23,19.24,42831.316923932696,10.0164,10.0164,10.006,10.0112,42831.3169
2009-03-17 11:10:00,19.24,19.24,19.18,19.19,57293.83952162426,10.0112,10.0112,9.98,9.9852,57293.8395
2009-03-17 11:15:00,19.19,19.23,19.17,19.17,34626.61660408845,9.9852,10.006,9.9748,9.9748,34626.6166
2009-03-17 11:20:00,19.17,19.21,19.16,19.16,49506.327353636494,9.9748,9.9956,9.9696,9.9696,49506.3274
2009-03-17 11:25:00,19.16,19.17,19.12,19.15,54373.522458628846,9.9696,9.9748,9.9487,9.9644,54373.5225
2009-03-17 11:30:00,19.14,19.17,19.08,19.11,43526.63051036018,9.9591,9.9748,9.9279,9.9435,43526.6305
2009-03-17 11:35:00,19.11,19.12,19.07,19.07,76623.55722430817,9.9435,9.9487,9.9227,9.9227,76623.5572
2009-03-17 11:40:00,19.08,19.12,19.05,19.12,61326.65832290363,9.9279,9.9487,9.9123,9.9487,61326.6583
2009-03-17 11:45:00,19.11,19.21,19.11,19.21,72451.6757057433,9.9435,9.9956,9.9435,9.9956,72451.6757
2009-03-17 11:50:00,19.21,19.24,19.21,19.24,37546.93366708386,9.9956,10.0112,9.9956,10.0112,37546.9337
2009-03-17 11:55:00,19.24,19.27,19.22,19.26,46864.13572521207,10.0112,10.0268,10.0008,10.0216,46864.1357
2009-03-17 12:00:00,19.26,19.3,19.26,19.26,28785.982478097623,10.0216,10.0424,10.0216,10.0216,28785.9825
2009-03-17 12:05:00,19.27,19.29,19.22,19.24,47559.44931163955,10.0268,10.0372,10.0008,10.0112,47559.4493
2009-03-17 12:10:00,19.24,19.24,19.18,19.18,59657.90571547768,10.0112,10.0112,9.98,9.98,59657.9057
2009-03-17 12:15:00,19.19,19.25,19.18,19.25,27117.22987067168,9.9852,10.0164,9.98,10.0164,27117.2299
2009-03-17 12:20:00,19.25,19.3,19.24,19.27,31010.98595466556,10.0164,10.0424,10.0112,10.0268,31010.986
2009-03-17 12:25:00,19.28,19.35,19.28,19.34,31428.174106522045,10.032,10.0684,10.032,10.0632,31428.1741
2009-03-17 12:30:00,19.34,19.37,19.33,19.35,36990.682797941874,10.0632,10.0788,10.058,10.0684,36990.6828
2009-03-17 12:35:00,19.34,19.43,19.33,19.42,106104.85328883328,10.0632,10.11,10.058,10.1048,106104.8533
2009-03-17 12:40:00,19.41,19.47,19.4,19.47,49367.264636351,10.0996,10.1309,10.0944,10.1309,49367.2646
2009-03-17 12:45:00,19.47,19.49,19.44,19.44,77040.74537616466,10.1309,10.1413,10.1152,10.1152,77040.7454
2009-03-17 12:50:00,19.44,19.48,19.44,19.47,66750.10429703796,10.1152,10.1361,10.1152,10.1309,66750.1043
2009-03-17 12:55:00,19.47,19.49,19.47,19.48,81351.68961201502,10.1309,10.1413,10.1309,10.1361,81351.6896
2009-03-17 13:00:00,19.47,19.5,19.42,19.42,82325.12863301349,10.1309,10.1465,10.1048,10.1048,82325.1286
2009-03-17 13:05:00,19.42,19.42,19.37,19.38,36156.3064942289,10.1048,10.1048,10.0788,10.084,36156.3065
2009-03-17 13:10:00,19.37,19.38,19.34,19.34,47976.63746349604,10.0788,10.084,10.0632,10.0632,47976.6375
2009-03-17 13:15:00,19.34,19.42,19.34,19.38,48811.01376720901,10.0632,10.1048,10.0632,10.084,48811.0138
2009-03-17 13:20:00,19.38,19.42,19.36,19.42,44361.00681407315,10.084,10.1048,10.0736,10.1048,44361.0068
2009-03-17 13:25:00,19.41,19.42,19.39,19.4,28785.982478097623,10.0996,10.1048,10.0892,10.0944,28785.9825
2009-03-17 13:30:00,19.4,19.45,19.39,19.45,34348.49116951745,10.0944,10.1205,10.0892,10.1205,34348.4912
2009-03-17 13:35:00,19.45,19.45,19.42,19.42,23501.599221248784,10.1205,10.1205,10.1048,10.1048,23501.5992
2009-03-17 13:40:00,19.42,19.42,19.35,19.35,63134.47364761508,10.1048,10.1048,10.0684,10.0684,63134.4736
2009-03-17 13:45:00,19.35,19.37,19.32,19.32,78431.37254901961,10.0684,10.0788,10.0528,10.0528,78431.3725
2009-03-17 13:50:00,19.32,19.32,19.27,19.31,97622.02753441804,10.0528,10.0528,10.0268,10.0476,97622.0275
2009-03-17 13:55:00,19.3,19.3,19.24,19.27,86914.19830343485,10.0424,10.0424,10.0112,10.0268,86914.1983
2009-03-17 14:00:00,19.27,19.3,19.27,19.28,36156.3064942289,10.0268,10.0424,10.0268,10.032,36156.3065
2009-03-17 14:05:00,19.28,19.32,19.26,19.29,42692.2542066472,10.032,10.0528,10.0216,10.0372,42692.2542
2009-03-17 14:10:00,19.29,19.33,19.28,19.32,32957.8639966625,10.0372,10.058,10.032,10.0528,32957.864
2009-03-17 14:15:00,19.32,19.33,19.29,19.29,50757.891809205954,10.0528,10.058,10.0372,10.0372,50757.8918
2009-03-17 14:20:00,19.3,19.33,19.29,19.3,56876.65136976777,10.0424,10.058,10.0372,10.0424,56876.6514
2009-03-17 14:25:00,19.31,19.31,19.23,19.24,30871.923237380062,10.0476,10.0476,10.006,10.0112,30871.9232
2009-03-17 14:30:00,19.23,19.25,19.21,19.21,47003.19844249757,10.006,10.0164,9.9956,9.9956,47003.1984
2009-03-17 14:35:00,19.22,19.29,19.21,19.29,37129.74551522737,10.0008,10.0372,9.9956,10.0372,37129.7455
2009-03-17 14:40:00,19.29,19.37,19.29,19.37,29620.3587818106,10.0372,10.0788,10.0372,10.0788,29620.3588
2009-03-17 14:45:00,19.37,19.41,19.36,19.41,29481.296064525104,10.0788,10.0996,10.0736,10.0996,29481.2961
2009-03-17 14:50:00,19.41,19.46,19.39,19.43,56459.46321791128,10.0996,10.1257,10.0892,10.11,56459.4632
2009-03-17 14:55:00,19.42,19.42,19.37,19.38,41162.564316506745,10.1048,10.1048,10.0788,10.084,41162.5643
2009-03-17 15:00:00,19.38,19.4,19.35,19.39,41857.87790293423,10.084,10.0944,10.0684,10.0892,41857.8779
2009-03-17 15:05:00,19.39,19.51,19.39,19.49,45056.32040050063,10.0892,10.1517,10.0892,10.1413,45056.3204
2009-03-17 15:10:00,19.5,19.51,19.45,19.48,39493.8117090808,10.1465,10.1517,10.1205,10.1361,39493.8117
2009-03-17 15:15:00,19.48,19.5,19.47,19.48,36573.49464608539,10.1361,10.1465,10.1309,10.1361,36573.4946
2009-03-17 15:20:00,19.49,19.57,19.47,19.53,69809.48407731888,10.1413,10.1829,10.1309,10.1621,69809.4841
2009-03-17 15:25:00,19.54,19.54,19.49,19.49,60909.47017104715,10.1673,10.1673,10.1413,10.1413,60909.4702
2009-03-17 15:30:00,19.49,19.52,19.44,19.45,103462.66166040883,10.1413,10.1569,10.1152,10.1205,103462.6617
2009-03-17 15:35:00,19.46,19.49,19.44,19.49,116673.61980253096,10.1257,10.1413,10.1152,10.1413,116673.6198
2009-03-17 15:40:00,19.5,19.59,19.49,19.58,118620.4978445279,10.1465,10.1933,10.1413,10.1881,118620.4978
2009-03-17 15:45:00,19.58,19.62,19.57,19.59,211097.20483938252,10.1881,10.2089,10.1829,10.1933,211097.2048
2009-03-17 15:50:00,19.59,19.65,19.57,19.65,256014.4625225977,10.1933,10.2245,10.1829,10.2245,256014.4625
2009-03-17 15:55:00,19.65,19.67,19.64,19.67,274509.8039215687,10.2245,10.2349,10.2193,10.2349,274509.8039
2009-03-18 09:30:00,19.6,19.73,19.6,19.67,79961.06243916007,10.1985,10.2661,10.1985,10.2349,79961.0624
2009-03-18 09:35:00,19.69,20.0,19.69,19.96,148101.793909053,10.2453,10.4066,10.2453,10.3858,148101.7939
2009-03-18 09:40:00,19.95,20.01,19.83,19.92,209011.2640801001,10.3806,10.4118,10.3182,10.365,209011.2641
2009-03-18 09:45:00,19.93,19.94,19.87,19.91,85662.63384786539,10.3702,10.3754,10.339,10.3598,85662.6338
2009-03-18 09:50:00,19.91,19.93,19.78,19.79,61187.59560561814,10.3598,10.3702,10.2922,10.2974,61187.5956
2009-03-18 09:55:00,19.79,19.88,19.75,19.77,197469.058545404,10.2974,10.3442,10.2766,10.287,197469.0585
2009-03-18 10:00:00,19.78,19.82,19.75,19.79,106522.04144068976,10.2922,10.313,10.2766,10.2974,106522.0414
2009-03-18 10:05:00,19.78,19.8,19.76,19.77,79126.68613544709,10.2922,10.3026,10.2818,10.287,79126.6861
2009-03-18 10:10:00,19.77,19.78,19.68,19.7,117229.87067167294,10.287,10.2922,10.2401,10.2505,117229.8707
2009-03-18 10:15:00,19.71,19.72,19.66,19.7,105965.79057154778,10.2557,10.2609,10.2297,10.2505,105965.7906
2009-03-18 10:20:00,19.7,19.7,19.58,19.6,49784.45278820748,10.2505,10.2505,10.1881,10.1985,49784.4528
2009-03-18 10:25:00,19.6,19.66,19.6,19.64,77457.93352802114,10.1985,10.2297,10.1985,10.2193,77457.9335
2009-03-18 10:30:00,19.63,19.67,19.63,19.63,83715.75580586845,10.2141,10.2349,10.2141,10.2141,83715.7558
2009-03-18 10:35:00,19.63,19.63,19.55,19.55,96509.52579613408,10.2141,10.2141,10.1725,10.1725,96509.5258
2009-03-18 10:40:00,19.55,19.55,19.49,19.52,137672.0901126408,10.1725,10.1725,10.1413,10.1569,137672.0901
2009-03-18 10:45:00,19.52,19.56,19.51,19.55,102489.22263941038,10.1569,10.1777,10.1517,10.1725,102489.2226
2009-03-18 10:50:00,19.55,19.55,19.51,19.52,67028.22973160897,10.1725,10.1725,10.1517,10.1569,67028.2297
2009-03-18 10:55:00,19.52,19.6,19.52,19.59,65637.602558754,10.1569,10.1985,10.1569,10.1933,65637.6026
2009-03-18 11:00:00,19.6,19.6,19.56,19.57,89556.38993185927,10.1985,10.1985,10.1777,10.1829,89556.3899
2009-03-18 11:05:00,19.57,19.61,19.55,19.55,88443.88819357532,10.1829,10.2037,10.1725,10.1725,88443.8882
2009-03-18 11:10:00,19.55,19.6,19.52,19.6,125990.82186065915,10.1725,10.1985,10.1569,10.1985,125990.8219
2009-03-18 11:15:00,19.6,19.6,19.49,19.49,90807.95438742872,10.1985,10.1985,10.1413,10.1413,90807.9544
2009-03-18 11:20:00,19.49,19.51,19.41,19.42,157836.1841190377,10.1413,10.1517,10.0996,10.1048,157836.1841
2009-03-18 11:25:00,19.42,19.44,19.4,19.4,149492.42108190796,10.1048,10.1152,10.0944,10.0944,149492.4211
2009-03-18 11:30:00,19.4,19.44,19.39,19.4,106522.04144068976,10.0944,10.1152,10.0892,10.0944,106522.0414
2009-03-18 11:35:00,19.39,19.42,19.38,19.39,164650.25726602698,10.0892,10.1048,10.084,10.0892,164650.2573
2009-03-18 11:40:00,19.39,19.42,19.35,19.42,96509.52579613408,10.0892,10.1048,10.0684,10.1048,96509.5258
2009-03-18 11:45:00,19.42,19.42,19.39,19.4,71339.17396745933,10.1048,10.1048,10.0892,10.0944,71339.174
2009-03-18 11:50:00,19.39,19.42,19.38,19.42,68140.73146989293,10.0892,10.1048,10.084,10.1048,68140.7315
2009-03-18 11:55:00,19.41,19.42,19.4,19.41,28090.668891670142,10.0996,10.1048,10.0944,10.0996,28090.6689
2009-03-18 12:00:00,19.42,19.46,19.4,19.44,88861.0763454318,10.1048,10.1257,10.0944,10.1152,88861.0763
2009-03-18 12:05:00,19.44,19.44,19.39,19.42,69531.35864274789,10.1152,10.1152,10.0892,10.1048,69531.3586
2009-03-18 12:10:00,19.42,19.43,19.4,19.42,32123.48769294952,10.1048,10.11,10.0944,10.1048,32123.4877
2009-03-18 12:15:00,19.42,19.47,19.41,19.45,38798.49812265332,10.1048,10.1309,10.0996,10.1205,38798.4981
2009-03-18 12:20:00,19.45,19.47,19.44,19.47,26560.979001529693,10.1205,10.1309,10.1152,10.1309,26560.979
2009-03-18 12:25:00,19.47,19.49,19.47,19.49,22250.034765679324,10.1309,10.1413,10.1309,10.1413,22250.0348
2009-03-18 12:30:00,19.49,19.49,19.44,19.44,48671.95104992352,10.1413,10.1413,10.1152,10.1152,48671.951
2009-03-18 12:35:00,19.44,19.45,19.4,19.41,35321.93019051592,10.1152,10.1205,10.0944,10.0996,35321.9302
2009-03-18 12:40:00,19.41,19.44,19.41,19.44,18217.215964399948,10.0996,10.1152,10.0996,10.1152,18217.216
2009-03-18 12:45:00,19.44,19.46,19.44,19.44,67723.54331803643,10.1152,10.1257,10.1152,10.1152,67723.5433
2009-03-18 12:50:00,19.43,19.43,19.38,19.41,59101.6548463357,10.11,10.11,10.084,10.0996,59101.6548
2009-03-18 12:55:00,19.42,19.52,19.41,19.5,48393.82561535253,10.1048,10.1569,10.0996,10.1465,48393.8256
2009-03-18 13:00:00,19.5,19.52,19.48,19.51,29620.3587818106,10.1465,10.1569,10.1361,10.1517,29620.3588
2009-03-18 13:05:00,19.5,19.58,19.5,19.56,38659.43540536783,10.1465,10.1881,10.1465,10.1777,38659.4354
2009-03-18 13:10:00,19.56,19.58,19.55,19.58,24196.912807676264,10.1777,10.1881,10.1725,10.1881,24196.9128
2009-03-18 13:15:00,19.58,19.59,19.55,19.55,28090.668891670142,10.1881,10.1933,10.1725,10.1725,28090.6689
2009-03-18 13:20:00,19.55,19.6,19.55,19.58,47837.57474621054,10.1725,10.1985,10.1725,10.1881,47837.5747
2009-03-18 13:25:00,19.59,19.6,19.57,19.59,22250.034765679324,10.1933,10.1985,10.1829,10.1933,22250.0348
2009-03-18 13:30:00,19.58,19.59,19.55,19.55,10568.76651369768,10.1881,10.1933,10.1725,10.1725,10568.7665
2009-03-18 13:35:00,19.55,19.57,19.55,19.55,16965.651508830484,10.1725,10.1829,10.1725,10.1725,16965.6515
2009-03-18 13:40:00,19.55,19.57,19.55,19.56,92754.83242942567,10.1725,10.1829,10.1725,10.1777,92754.8324
2009-03-18 13:45:00,19.55,19.57,19.54,19.56,52843.83256848839,10.1725,10.1829,10.1673,10.1777,52843.8326
2009-03-18 13:50:00,19.56,19.57,19.55,19.55,40328.18801279378,10.1777,10.1829,10.1725,10.1725,40328.188
2009-03-18 13:55:00,19.55,19.56,19.54,19.55,40189.12529550828,10.1725,10.1777,10.1673,10.1725,40189.1253
2009-03-18 14:00:00,19.55,19.56,19.54,19.55,27534.418022528163,10.1725,10.1777,10.1673,10.1725,27534.418
2009-03-18 14:05:00,19.55,19.57,19.55,19.56,55068.83604505633,10.1725,10.1829,10.1725,10.1777,55068.836
2009-03-18 14:10:00,19.56,19.58,19.55,19.55,96787.65123070506,10.1777,10.1881,10.1725,10.1725,96787.6512
2009-03-18 14:15:00,19.55,19.75,19.55,19.67,191350.29898484217,10.1725,10.2766,10.1725,10.2349,191350.299
2009-03-18 14:20:00,19.67,19.89,19.62,19.87,247531.63676818248,10.2349,10.3494,10.2089,10.339,247531.6368
2009-03-18 14:25:00,19.87,19.93,19.78,19.78,159226.81129189266,10.339,10.3702,10.2922,10.2922,159226.8113
2009-03-18 14:30:00,19.78,19.83,19.69,19.7,150743.98553747742,10.2922,10.3182,10.2453,10.2505,150743.9855
2009-03-18 14:35:00,19.7,19.8,19.7,19.78,102350.15992212488,10.2505,10.3026,10.2505,10.2922,102350.1599
2009-03-18 14:40:00,19.78,19.92,19.76,19.88,172715.89486858575,10.2922,10.365,10.2818,10.3442,172715.8949
2009-03-18 14:45:00,19.89,20.01,19.8,20.0,137672.0901126408,10.3494,10.4118,10.3026,10.4066,137672.0901
2009-03-18 14:50:00,20.0,20.03,19.93,19.96,235989.4312334864,10.4066,10.4222,10.3702,10.3858,235989.4312
2009-03-18 14:55:00,19.96,20.01,19.94,19.96,83854.81852315395,10.3858,10.4118,10.3754,10.3858,83854.8185
2009-03-18 15:00:00,19.96,19.96,19.88,19.92,113753.30273953556,10.3858,10.3858,10.3442,10.365,113753.3027
2009-03-18 15:05:00,19.92,19.93,19.84,19.9,178278.40356000556,10.365,10.3702,10.3234,10.3546,178278.4036
2009-03-18 15:10:00,19.9,19.91,19.81,19.81,154220.5534696148,10.3546,10.3598,10.3078,10.3078,154220.5535
2009-03-18 15:15:00,19.81,19.85,19.75,19.78,156723.68238075374,10.3078,10.3286,10.2766,10.2922,156723.6824
2009-03-18 15:20:00,19.78,19.78,19.61,19.7,163954.9436795995,10.2922,10.2922,10.2037,10.2505,163954.9437
2009-03-18 15:25:00,19.69,19.75,19.64,19.67,187873.7310527048,10.2453,10.2766,10.2193,10.2349,187873.7311
2009-03-18 15:30:00,19.67,19.7,19.6,19.65,238909.74829648173,10.2349,10.2505,10.1985,10.2245,238909.7483
2009-03-18 15:35:00,19.65,19.7,19.59,19.62,150187.73466833544,10.2245,10.2505,10.1933,10.2089,150187.7347
2009-03-18 15:40:00,19.62,19.71,19.61,19.69,201362.81462939788,10.2089,10.2557,10.2037,10.2453,201362.8146
2009-03-18 15:45:00,19.69,19.73,19.62,19.72,128354.8880545126,10.2453,10.2661,10.2089,10.2609,128354.8881
2009-03-18 15:50:00,19.72,19.83,19.72,19.83,159087.74857460716,10.2609,10.3182,10.2609,10.3182,159087.7486
2009-03-18 15:55:00,19.83,19.85,19.81,19.85,263384.786538729,10.3182,10.3286,10.3078,10.3286,263384.7865
2009-03-19 09:30:00,20.11,20.11,19.85,19.92,237240.9956890558,10.4639,10.4639,10.3286,10.365,237240.9957
2009-03-19 09:35:00,19.93,19.93,19.48,19.48,96509.52579613408,10.3702,10.3702,10.1361,10.1361,96509.5258
2009-03-19 09:40:00,19.48,19.51,19.47,19.49,241551.93992490607,10.1361,10.1517,10.1309,10.1413,241551.9399
2009-03-19 09:45:00,19.49,19.51,19.45,19.49,233903.4904742039,10.1413,10.1517,10.1205,10.1413,233903.4905
2009-03-19 09:50:00,19.49,19.49,19.28,19.31,231400.36156306497,10.1413,10.1413,10.032,10.0476,231400.3616
2009-03-19 09:55:00,19.32,19.35,19.27,19.31,142261.15978306218,10.0528,10.0684,10.0268,10.0476,142261.1598
2009-03-19 10:00:00,19.28,19.31,19.19,19.23,134334.5848977889,10.032,10.0476,9.9852,10.006,134334.5849
2009-03-19 10:05:00,19.23,19.28,19.23,19.24,235155.0549297733,10.006,10.032,10.006,10.0112,235155.0549
2009-03-19 10:10:00,19.24,19.26,19.21,19.21,93311.08329856768,10.0112,10.0216,9.9956,9.9956,93311.0833
2009-03-19 10:15:00,19.21,19.23,19.19,19.21,100542.34459741344,9.9956,10.006,9.9852,9.9956,100542.3446
2009-03-19 10:20:00,19.21,19.27,19.17,19.19,129745.51522736756,9.9956,10.0268,9.9748,9.9852,129745.5152
2009-03-19 10:25:00,19.19,19.21,19.16,19.16,77457.93352802114,9.9852,9.9956,9.9696,9.9696,77457.9335
2009-03-19 10:30:00,19.17,19.2,19.15,19.18,80517.31330830205,9.9748,9.9904,9.9644,9.98,80517.3133
2009-03-19 10:35:00,19.18,19.24,19.16,19.22,49089.13920178001,9.98,10.0112,9.9696,10.0008,49089.1392
2009-03-19 10:40:00,19.21,19.27,19.21,19.26,86357.94743429287,9.9956,10.0268,9.9956,10.0216,86357.9474
2009-03-19 10:45:00,19.25,19.29,19.24,19.29,87331.38645529134,10.0164,10.0372,10.0112,10.0372,87331.3865
2009-03-19 10:50:00,19.29,19.33,19.29,19.31,70643.86038103185,10.0372,10.058,10.0372,10.0476,70643.8604
2009-03-19 10:55:00,19.32,19.37,19.29,19.34,62300.0973439021,10.0528,10.0788,10.0372,10.0632,62300.0973
2009-03-19 11:00:00,19.33,19.36,19.33,19.34,52843.83256848839,10.058,10.0736,10.058,10.0632,52843.8326
2009-03-19 11:05:00,19.34,19.37,19.33,19.34,71200.11125017384,10.0632,10.0788,10.058,10.0632,71200.1113
2009-03-19 11:10:00,19.34,19.35,19.31,19.32,67167.29244889446,10.0632,10.0684,10.0476,10.0528,67167.2924
2009-03-19 11:15:00,19.32,19.37,19.32,19.36,36017.243776943404,10.0528,10.0788,10.0528,10.0736,36017.2438
2009-03-19 11:20:00,19.37,19.39,19.37,19.37,39632.874426366296,10.0788,10.0892,10.0788,10.0788,39632.8744
2009-03-19 11:25:00,19.36,19.38,19.31,19.33,33375.05214851898,10.0736,10.084,10.0476,10.058,33375.0521
2009-03-19 11:30:00,19.32,19.4,19.32,19.39,52148.51898206092,10.0528,10.0944,10.0528,10.0892,52148.519
2009-03-19 11:35:00,19.38,19.43,19.38,19.39,62578.22277847309,10.084,10.11,10.084,10.0892,62578.2228
2009-03-19 11:40:00,19.39,19.39,19.34,19.37,44082.88137950216,10.0892,10.0892,10.0632,10.0788,44082.8814
2009-03-19 11:45:00,19.37,19.37,19.31,19.32,99847.03101098596,10.0788,10.0788,10.0476,10.0528,99847.031
2009-03-19 11:50:00,19.31,19.32,19.25,19.28,136698.65109164233,10.0476,10.0528,10.0164,10.032,136698.6511
2009-03-19 11:55:00,19.28,19.32,19.25,19.32,70504.79766374636,10.032,10.0528,10.0164,10.0528,70504.7977
2009-03-19 12:00:00,19.32,19.36,19.31,19.34,37268.80823251286,10.0528,10.0736,10.0476,10.0632,37268.8082
2009-03-19 12:05:00,19.34,19.36,19.33,19.35,48950.07648449451,10.0632,10.0736,10.058,10.0684,48950.0765
2009-03-19 12:10:00,19.35,19.37,19.33,19.36,99568.90557641497,10.0684,10.0788,10.058,10.0736,99568.9056
2009-03-19 12:15:00,19.36,19.36,19.29,19.31,83298.56765401196,10.0736,10.0736,10.0372,10.0476,83298.5677
2009-03-19 12:20:00,19.32,19.37,19.3,19.36,62161.03462661661,10.0528,10.0788,10.0424,10.0736,62161.0346
2009-03-19 12:25:00,19.35,19.37,19.34,19.37,39632.874426366296,10.0684,10.0788,10.0632,10.0788,39632.8744
2009-03-19 12:30:00,19.37,19.37,19.34,19.34,32401.613127520515,10.0788,10.0788,10.0632,10.0632,32401.6131
2009-03-19 12:35:00,19.34,19.35,19.3,19.33,87887.63732443332,10.0632,10.0684,10.0424,10.058,87887.6373
2009-03-19 12:40:00,19.33,19.35,19.32,19.34,44221.94409678766,10.058,10.0684,10.0528,10.0632,44221.9441
2009-03-19 12:45:00,19.34,19.37,19.33,19.36,24335.97552496176,10.0632,10.0788,10.058,10.0736,24335.9755
2009-03-19 12:50:00,19.36,19.37,19.33,19.34,35878.18105965791,10.0736,10.0788,10.058,10.0632,35878.1811
2009-03-19 12:55:00,19.34,19.37,19.32,19.32,48393.82561535253,10.0632,10.0788,10.0528,10.0528,48393.8256
2009-03-19 13:00:00,19.32,19.33,19.26,19.26,74676.67918231123,10.0528,10.058,10.0216,10.0216,74676.6792
2009-03-19 13:05:00,19.26,19.27,19.24,19.24,40328.18801279378,10.0216,10.0268,10.0112,10.0112,40328.188
2009-03-19 13:10:00,19.24,19.31,19.24,19.31,62856.34821304409,10.0112,10.0476,10.0112,10.0476,62856.3482
2009-03-19 13:15:00,19.3,19.32,19.28,19.3,33096.92671394799,10.0424,10.0528,10.032,10.0424,33096.9267
2009-03-19 13:20:00,19.3,19.38,19.3,19.37,39771.93714365179,10.0424,10.084,10.0424,10.0788,39771.9371
2009-03-19 13:25:00,19.37,19.37,19.35,19.36,9734.390209984704,10.0788,10.0788,10.0684,10.0736,9734.3902
2009-03-19 13:30:00,19.36,19.37,19.29,19.3,62995.41093032959,10.0736,10.0788,10.0372,10.0424,62995.4109
2009-03-19 13:35:00,19.3,19.31,19.26,19.31,43387.56779307468,10.0424,10.0476,10.0216,10.0476,43387.5678
2009-03-19 13:40:00,19.3,19.34,19.29,19.34,34348.49116951745,10.0424,10.0632,10.0372,10.0632,34348.4912
2009-03-19 13:45:00,19.34,19.42,19.34,19.42,60492.28201919066,10.0632,10.1048,10.0632,10.1048,60492.282
2009-03-19 13:50:00,19.42,19.42,19.41,19.42,38381.30997079684,10.1048,10.1048,10.0996,10.1048,38381.31
2009-03-19 13:55:00,19.41,19.43,19.41,19.41,30037.546933667087,10.0996,10.11,10.0996,10.0996,30037.5469
2009-03-19 14:00:00,19.41,19.47,19.41,19.47,38937.560839938815,10.0996,10.1309,10.0996,10.1309,38937.5608
2009-03-19 14:05:00,19.46,19.49,19.42,19.44,29064.107912668616,10.1257,10.1413,10.1048,10.1152,29064.1079
2009-03-19 14:10:00,19.44,19.47,19.44,19.47,37407.870949798365,10.1152,10.1309,10.1152,10.1309,37407.8709
2009-03-19 14:15:00,19.46,19.46,19.42,19.45,74398.55374774024,10.1257,10.1257,10.1048,10.1205,74398.5537
2009-03-19 14:20:00,19.45,19.47,19.44,19.45,77040.74537616466,10.1205,10.1309,10.1152,10.1205,77040.7454
2009-03-19 14:25:00,19.45,19.46,19.44,19.45,75093.86733416772,10.1205,10.1257,10.1152,10.1205,75093.8673
2009-03-19 14:30:00,19.46,19.46,19.42,19.43,96787.65123070506,10.1257,10.1257,10.1048,10.11,96787.6512
2009-03-19 14:35:00,19.43,19.43,19.37,19.39,157418.99596718122,10.11,10.11,10.0788,10.0892,157418.996
2009-03-19 14:40:00,19.39,19.4,19.37,19.4,139340.84272006675,10.0892,10.0944,10.0788,10.0944,139340.8427
2009-03-19 14:45:00,19.4,19.42,19.39,19.4,46446.94757335559,10.0944,10.1048,10.0892,10.0944,46446.9476
2009-03-19 14:50:00,19.4,19.41,19.37,19.39,64664.163537755536,10.0944,10.0996,10.0788,10.0892,64664.1635
2009-03-19 14:55:00,19.39,19.43,19.37,19.43,44917.25768321513,10.0892,10.11,10.0788,10.11,44917.2577
2009-03-19 15:00:00,19.42,19.47,19.41,19.47,64386.03810318454,10.1048,10.1309,10.0996,10.1309,64386.0381
2009-03-19 15:05:00,19.47,19.47,19.44,19.46,55346.96147962732,10.1309,10.1309,10.1152,10.1257,55346.9615
2009-03-19 15:10:00,19.46,19.47,19.43,19.44,68418.85690446392,10.1257,10.1309,10.11,10.1152,68418.8569
2009-03-19 15:15:00,19.44,19.49,19.44,19.49,69531.35864274789,10.1152,10.1413,10.1152,10.1413,69531.3586
2009-03-19 15:20:00,19.49,19.52,19.47,19.5,163120.56737588657,10.1413,10.1569,10.1309,10.1465,163120.5674
2009-03-19 15:25:00,19.51,19.51,19.49,19.5,97343.90209984704,10.1517,10.1517,10.1413,10.1465,97343.9021
2009-03-19 15:30:00,19.5,19.56,19.5,19.55,91503.2679738562,10.1465,10.1777,10.1465,10.1725,91503.268
2009-03-19 15:35:00,19.55,19.55,19.52,19.52,86079.82199972188,10.1725,10.1725,10.1569,10.1569,86079.822
2009-03-19 15:40:00,19.52,19.55,19.51,19.55,215408.1490752329,10.1569,10.1725,10.1517,10.1725,215408.1491
2009-03-19 15:45:00,19.54,19.56,19.52,19.53,119454.87414824088,10.1673,10.1777,10.1569,10.1621,119454.8741
2009-03-19 15:50:00,19.53,19.53,19.48,19.48,164094.006396885,10.1621,10.1621,10.1361,10.1361,164094.0064
2009-03-19 15:55:00,19.48,19.51,19.44,19.49,235015.99221248785,10.1361,10.1517,10.1152,10.1413,235015.9922
2009-03-20 09:30:00,19.6,19.72,19.57,19.6,1181337.7833402865,10.1985,10.2609,10.1829,10.1985,1181337.7833
2009-03-20 09:35:00,19.63,19.66,19.56,19.58,54095.39702405786,10.2141,10.2297,10.1777,10.1881,54095.397
2009-03-20 09:40:00,19.59,19.59,19.42,19.54,59657.90571547768,10.1933,10.1933,10.1048,10.1673,59657.9057
2009-03-20 09:45:00,19.53,19.67,19.49,19.64,47420.38659435406,10.1621,10.2349,10.1413,10.2193,47420.3866
2009-03-20 09:50:00,19.64,19.72,19.57,19.57,49228.20191906551,10.2193,10.2609,10.1829,10.1829,49228.2019
2009-03-20 09:55:00,19.57,19.6,19.39,19.42,92198.5815602837,10.1829,10.1985,10.0892,10.1048,92198.5816
2009-03-20 10:00:00,19.43,19.44,19.33,19.33,81907.94048115701,10.11,10.1152,10.058,10.058,81907.9405
2009-03-20 10:05:00,19.33,19.33,19.22,19.26,100542.34459741344,10.058,10.058,10.0008,10.0216,100542.3446
2009-03-20 10:10:00,19.26,19.27,19.24,19.24,18078.15324711445,10.0216,10.0268,10.0112,10.0112,18078.1532
2009-03-20 10:15:00,19.24,19.27,19.19,19.19,77736.05896259214,10.0112,10.0268,9.9852,9.9852,77736.059
2009-03-20 10:20:00,19.19,19.23,19.14,19.14,138228.3409817828,9.9852,10.006,9.9591,9.9591,138228.341
2009-03-20 10:25:00,19.14,19.15,19.08,19.15,89000.1390627173,9.9591,9.9644,9.9279,9.9644,89000.1391
2009-03-20 10:30:00,19.15,19.25,19.15,19.25,39910.999860937285,9.9644,10.0164,9.9644,10.0164,39910.9999
2009-03-20 10:35:00,19.25,19.26,19.17,19.19,59657.90571547768,10.0164,10.0216,9.9748,9.9852,59657.9057
2009-03-20 10:40:00,19.19,19.2,19.17,19.19,30176.60965095258,9.9852,9.9904,9.9748,9.9852,30176.6097
2009-03-20 10:45:00,19.19,19.23,19.18,19.21,143790.84967320264,9.9852,10.006,9.98,9.9956,143790.8497
2009-03-20 10:50:00,19.21,19.28,19.2,19.28,69670.42136003338,9.9956,10.032,9.9904,10.032,69670.4214
2009-03-20 10:55:00,19.29,19.34,19.29,19.32,29620.3587818106,10.0372,10.0632,10.0372,10.0528,29620.3588
2009-03-20 11:00:00,19.32,19.32,19.25,19.3,65359.47712418301,10.0528,10.0528,10.0164,10.0424,65359.4771
2009-03-20 11:05:00,19.3,19.32,19.26,19.29,67028.22973160897,10.0424,10.0528,10.0216,10.0372,67028.2297
2009-03-20 11:10:00,19.28,19.28,19.25,19.26,56181.33778334029,10.032,10.032,10.0164,10.0216,56181.3378
2009-03-20 11:15:00,19.25,19.25,19.18,19.2,57571.96495619525,10.0164,10.0164,9.98,9.9904,57571.965
2009-03-20 11:20:00,19.21,19.24,19.19,19.24,28646.91976081213,9.9956,10.0112,9.9852,10.0112,28646.9198
2009-03-20 11:25:00,19.24,19.27,19.23,19.26,62021.97190933112,10.0112,10.0268,10.006,10.0216,62021.9719
2009-03-20 11:30:00,19.26,19.3,19.25,19.29,51453.20539563344,10.0216,10.0424,10.0164,10.0372,51453.2054
2009-03-20 11:35:00,19.29,19.34,19.29,19.29,95397.0240578501,10.0372,10.0632,10.0372,10.0372,95397.0241
2009-03-20 11:40:00,19.29,19.3,19.26,19.27,91920.4561257127,10.0372,10.0424,10.0216,10.0268,91920.4561
2009-03-20 11:45:00,19.28,19.28,19.22,19.24,56320.40050062579,10.032,10.032,10.0008,10.0112,56320.4005
2009-03-20 11:50:00,19.24,19.27,19.21,19.26,54234.45974134335,10.0112,10.0268,9.9956,10.0216,54234.4597
2009-03-20 11:55:00,19.26,19.27,19.21,19.23,35460.992907801425,10.0216,10.0268,9.9956,10.006,35460.9929
2009-03-20 12:00:00,19.22,19.23,19.21,19.21,32957.8639966625,10.0008,10.006,9.9956,9.9956,32957.864
2009-03-20 12:05:00,19.21,19.21,19.19,19.19,37268.80823251286,9.9956,9.9956,9.9852,9.9852,37268.8082
2009-03-20 12:10:00,19.18,19.21,19.18,19.19,51592.26811291893,9.98,9.9956,9.98,9.9852,51592.2681
2009-03-20 12:15:00,19.19,19.24,19.17,19.24,36573.49464608539,9.9852,10.0112,9.9748,10.0112,36573.4946
2009-03-20 12:20:00,19.24,19.25,19.21,19.24,43804.75594493117,10.0112,10.0164,9.9956,10.0112,43804.7559
2009-03-20 12:25:00,19.23,19.24,19.21,19.24,27395.355305242665,10.006,10.0112,9.9956,10.0112,27395.3553
2009-03-20 12:30:00,19.24,19.24,19.22,19.23,36573.49464608539,10.0112,10.0112,10.0008,10.006,36573.4946
2009-03-20 12:35:00,19.23,19.24,19.17,19.18,22945.3483521068,10.006,10.0112,9.9748,9.98,22945.3484
2009-03-20 12:40:00,19.18,19.19,19.15,19.18,19468.780419969407,9.98,9.9852,9.9644,9.98,19468.7804
2009-03-20 12:45:00,19.18,19.19,19.16,19.17,18912.529550827425,9.98,9.9852,9.9696,9.9748,18912.5296
2009-03-20 12:50:00,19.16,19.16,19.08,19.11,44917.25768321513,9.9696,9.9696,9.9279,9.9435,44917.2577
2009-03-20 12:55:00,19.11,19.11,19.07,19.11,26004.72813238771,9.9435,9.9435,9.9227,9.9435,26004.7281
2009-03-20 13:00:00,19.11,19.11,19.06,19.06,27534.418022528163,9.9435,9.9435,9.9175,9.9175,27534.418
2009-03-20 13:05:00,19.07,19.07,19.06,19.06,30732.860520094564,9.9227,9.9227,9.9175,9.9175,30732.8605
2009-03-20 13:10:00,19.06,19.07,19.03,19.05,57154.77680433876,9.9175,9.9227,9.9019,9.9123,57154.7768
2009-03-20 13:15:00,19.05,19.05,19.01,19.01,45334.44583507162,9.9123,9.9123,9.8915,9.8915,45334.4458
2009-03-20 13:20:00,19.01,19.02,18.95,18.96,99847.03101098596,9.8915,9.8967,9.8603,9.8655,99847.031
2009-03-20 13:25:00,18.96,18.97,18.93,18.96,106382.97872340426,9.8655,9.8707,9.8499,9.8655,106382.9787
2009-03-20 13:30:00,18.96,19.0,18.95,19.0,81907.94048115701,9.8655,9.8863,9.8603,9.8863,81907.9405
2009-03-20 13:35:00,19.0,19.0,18.95,18.96,44778.19496592964,9.8863,9.8863,9.8603,9.8655,44778.195
2009-03-20 13:40:00,18.96,18.98,18.94,18.98,58545.40397719372,9.8655,9.8759,9.8551,9.8759,58545.404
2009-03-20 13:45:00,18.98,19.01,18.97,18.99,67445.41788346544,9.8759,9.8915,9.8707,9.8811,67445.4179
2009-03-20 13:50:00,18.99,19.02,18.96,18.97,56459.46321791128,9.8811,9.8967,9.8655,9.8707,56459.4632
2009-03-20 13:55:00,18.97,18.97,18.91,18.91,73981.36559588375,9.8707,9.8707,9.8395,9.8395,73981.3656
2009-03-20 14:00:00,18.91,18.91,18.88,18.9,45751.63398692811,9.8395,9.8395,9.8239,9.8343,45751.634
2009-03-20 14:05:00,18.89,18.96,18.88,18.96,132526.76957307747,9.8291,9.8655,9.8239,9.8655,132526.7696
2009-03-20 14:10:00,18.96,18.98,18.94,18.98,67167.29244889446,9.8655,9.8759,9.8551,9.8759,67167.2924
2009-03-20 14:15:00,18.98,19.02,18.98,19.01,52009.45626477542,9.8759,9.8967,9.8759,9.8915,52009.4563
2009-03-20 14:20:00,19.01,19.02,19.01,19.01,31428.174106522045,9.8915,9.8967,9.8915,9.8915,31428.1741
2009-03-20 14:25:00,19.01,19.05,18.99,19.04,43387.56779307468,9.8915,9.9123,9.8811,9.9071,43387.5678
2009-03-20 14:30:00,19.04,19.05,19.03,19.04,37685.99638436936,9.9071,9.9123,9.9019,9.9071,37685.9964
2009-03-20 14:35:00,19.03,19.06,19.01,19.06,36712.557363370885,9.9019,9.9175,9.8915,9.9175,36712.5574
2009-03-20 14:40:00,19.06,19.06,19.01,19.04,69114.1704908914,9.9175,9.9175,9.8915,9.9071,69114.1705
2009-03-20 14:45:00,19.04,19.06,19.02,19.06,67167.29244889446,9.9071,9.9175,9.8967,9.9175,67167.2924
2009-03-20 14:50:00,19.06,19.06,19.03,19.06,40745.37616465026,9.9175,9.9175,9.9019,9.9175,40745.3762
2009-03-20 14:55:00,19.06,19.12,19.03,19.11,59936.03115004868,9.9175,9.9487,9.9019,9.9435,59936.0312
2009-03-20 15:00:00,19.11,19.15,19.11,19.11,58684.46669447921,9.9435,9.9644,9.9435,9.9435,58684.4667
2009-03-20 15:05:00,19.11,19.17,19.11,19.16,84272.00667501043,9.9435,9.9748,9.9435,9.9696,84272.0067
2009-03-20 15:10:00,19.16,19.2,19.12,19.12,74398.55374774024,9.9696,9.9904,9.9487,9.9487,74398.5537
2009-03-20 15:15:00,19.12,19.13,19.08,19.1,76484.49450702267,9.9487,9.9539,9.9279,9.9383,76484.4945
2009-03-20 15:20:00,19.09,19.19,19.08,19.19,80517.31330830205,9.9331,9.9852,9.9279,9.9852,80517.3133
2009-03-20 15:25:00,19.19,19.2,19.14,19.14,88582.9509108608,9.9852,9.9904,9.9591,9.9591,88582.9509
2009-03-20 15:30:00,19.14,19.22,19.14,19.21,92893.89514671118,9.9591,10.0008,9.9591,9.9956,92893.8951
2009-03-20 15:35:00,19.21,19.24,19.16,19.18,60631.34473647615,9.9956,10.0112,9.9696,9.98,60631.3447
2009-03-20 15:40:00,19.19,19.22,19.18,19.19,129328.32707551109,9.9852,10.0008,9.98,9.9852,129328.3271
2009-03-20 15:45:00,19.19,19.2,19.14,19.14,73425.11472674177,9.9852,9.9904,9.9591,9.9591,73425.1147
2009-03-20 15:50:00,19.14,19.19,19.14,19.19,119454.87414824088,9.9591,9.9852,9.9591,9.9852,119454.8741
2009-03-20 15:55:00,19.19,19.19,19.12,19.13,200111.2501738284,9.9852,9.9852,9.9487,9.9539,200111.2502
2009-03-23 09:30:00,19.49,19.49,19.34,19.41,108468.9194826867,10.1413,10.1413,10.0632,10.0996,108468.9195
2009-03-23 09:35:00,19.42,19.42,19.33,19.42,97761.09025170351,10.1048,10.1048,10.058,10.1048,97761.0903
2009-03-23 09:40:00,19.42,19.42,19.25,19.4,137672.0901126408,10.1048,10.1048,10.0164,10.0944,137672.0901
2009-03-23 09:45:00,19.42,19.43,19.29,19.32,67167.29244889446,10.1048,10.11,10.0372,10.0528,67167.2924
2009-03-23 09:50:00,19.32,19.36,19.29,19.34,87470.44917257685,10.0528,10.0736,10.0372,10.0632,87470.4492
2009-03-23 09:55:00,19.34,19.4,19.34,19.38,50201.640940063975,10.0632,10.0944,10.0632,10.084,50201.6409
2009-03-23 10:00:00,19.4,19.53,19.4,19.49,63690.724516757065,10.0944,10.1621,10.0944,10.1413,63690.7245
2009-03-23 10:05:00,19.49,19.49,19.44,19.45,37685.99638436936,10.1413,10.1413,10.1152,10.1205,37685.9964
2009-03-23 10:10:00,19.46,19.48,19.42,19.46,40745.37616465026,10.1257,10.1361,10.1048,10.1257,40745.3762
2009-03-23 10:15:00,19.46,19.52,19.46,19.47,74676.67918231123,10.1257,10.1569,10.1257,10.1309,74676.6792
2009-03-23 10:20:00,19.47,19.49,19.44,19.46,69253.2332081769,10.1309,10.1413,10.1152,10.1257,69253.2332
2009-03-23 10:25:00,19.44,19.47,19.43,19.44,40189.12529550828,10.1152,10.1309,10.11,10.1152,40189.1253
2009-03-23 10:30:00,19.44,19.5,19.44,19.49,41718.81518564873,10.1152,10.1465,10.1152,10.1413,41718.8152
2009-03-23 10:35:00,19.49,19.57,19.47,19.48,84411.06939229593,10.1413,10.1829,10.1309,10.1361,84411.0694
2009-03-23 10:40:00,19.49,19.55,19.47,19.54,51036.01724377695,10.1413,10.1725,10.1309,10.1673,51036.0172
2009-03-23 10:45:00,19.55,19.55,19.49,19.53,53400.083437630376,10.1725,10.1725,10.1413,10.1621,53400.0834
2009-03-23 10:50:00,19.53,19.6,19.53,19.58,40884.43888193576,10.1621,10.1985,10.1621,10.1881,40884.4389
2009-03-23 10:55:00,19.59,19.66,19.57,19.63,67862.60603532194,10.1933,10.2297,10.1829,10.2141,67862.606
2009-03-23 11:00:00,19.62,19.65,19.55,19.55,102211.0972048394,10.2089,10.2245,10.1725,10.1725,102211.0972
2009-03-23 11:05:00,19.55,19.57,19.53,19.55,47559.44931163955,10.1725,10.1829,10.1621,10.1725,47559.4493
2009-03-23 11:10:00,19.55,19.62,19.55,19.6,55207.89876234182,10.1725,10.2089,10.1725,10.1985,55207.8988
2009-03-23 11:15:00,19.6,19.65,19.6,19.62,38937.560839938815,10.1985,10.2245,10.1985,10.2089,38937.5608
2009-03-23 11:20:00,19.62,19.67,19.62,19.65,51036.01724377695,10.2089,10.2349,10.2089,10.2245,51036.0172
2009-03-23 11:25:00,19.66,19.67,19.64,19.66,49506.327353636494,10.2297,10.2349,10.2193,10.2297,49506.3274
2009-03-23 11:30:00,19.67,19.72,19.66,19.72,109581.42122097066,10.2349,10.2609,10.2297,10.2609,109581.4212
2009-03-23 11:35:00,19.72,19.75,19.72,19.73,64803.22625504103,10.2609,10.2766,10.2609,10.2661,64803.2263
2009-03-23 11:40:00,19.72,19.78,19.72,19.75,63690.724516757065,10.2609,10.2922,10.2609,10.2766,63690.7245
2009-03-23 11:45:00,19.76,19.78,19.75,19.75,63690.724516757065,10.2818,10.2922,10.2766,10.2766,63690.7245
2009-03-23 11:50:00,19.75,19.83,19.75,19.83,74259.49103045474,10.2766,10.3182,10.2766,10.3182,74259.491
2009-03-23 11:55:00,19.83,19.92,19.83,19.9,100820.47003198444,10.3182,10.365,10.3182,10.3546,100820.47
2009-03-23 12:00:00,19.9,19.9,19.85,19.85,40606.313447364766,10.3546,10.3546,10.3286,10.3286,40606.3134
2009-03-23 12:05:00,19.85,19.92,19.85,19.92,73007.92657488528,10.3286,10.365,10.3286,10.365,73007.9266
2009-03-23 12:10:00,19.92,19.98,19.92,19.96,91364.20525657073,10.365,10.3962,10.365,10.3858,91364.2053
2009-03-23 12:15:00,19.96,19.97,19.92,19.92,47976.63746349604,10.3858,10.391,10.365,10.365,47976.6375
2009-03-23 12:20:00,19.92,19.92,19.87,19.9,81073.56417744403,10.365,10.365,10.339,10.3546,81073.5642
2009-03-23 12:25:00,19.9,19.94,19.88,19.93,32679.738562091505,10.3546,10.3754,10.3442,10.3702,32679.7386
2009-03-23 12:30:00,19.93,19.94,19.9,19.9,51870.39354748992,10.3702,10.3754,10.3546,10.3546,51870.3935
2009-03-23 12:35:00,19.9,19.91,19.86,19.86,47559.44931163955,10.3546,10.3598,10.3338,10.3338,47559.4493
2009-03-23 12:40:00,19.86,19.91,19.86,19.89,103045.47350855236,10.3338,10.3598,10.3338,10.3494,103045.4735
2009-03-23 12:45:00,19.89,19.9,19.87,19.87,35321.93019051592,10.3494,10.3546,10.339,10.339,35321.9302
2009-03-23 12:50:00,19.88,19.93,19.86,19.93,59518.84299819219,10.3442,10.3702,10.3338,10.3702,59518.843
2009-03-23 12:55:00,19.93,19.94,19.9,19.91,71895.42483660132,10.3702,10.3754,10.3546,10.3598,71895.4248
2009-03-23 13:00:00,19.91,19.92,19.87,19.88,63690.724516757065,10.3598,10.365,10.339,10.3442,63690.7245
2009-03-23 13:05:00,19.88,19.93,19.88,19.93,47420.38659435406,10.3442,10.3702,10.3442,10.3702,47420.3866
2009-03-23 13:10:00,19.92,19.99,19.92,19.98,56459.46321791128,10.365,10.4014,10.365,10.3962,56459.4632
2009-03-23 13:15:00,19.98,20.02,19.96,19.97,124600.1946878042,10.3962,10.417,10.3858,10.391,124600.1947
2009-03-23 13:20:00,19.97,19.98,19.92,19.92,43109.442358503686,10.391,10.3962,10.365,10.365,43109.4424
2009-03-23 13:25:00,19.92,19.93,19.83,19.84,94562.64775413711,10.365,10.3702,10.3182,10.3234,94562.6478
2009-03-23 13:30:00,19.83,19.85,19.8,19.81,47976.63746349604,10.3182,10.3286,10.3026,10.3078,47976.6375
2009-03-23 13:35:00,19.81,19.83,19.8,19.83,59657.90571547768,10.3078,10.3182,10.3026,10.3182,59657.9057
2009-03-23 13:40:00,19.83,19.83,19.82,19.83,23084.4110693923,10.3182,10.3182,10.313,10.3182,23084.4111
2009-03-23 13:45:00,19.83,19.87,19.83,19.85,44917.25768321513,10.3182,10.339,10.3182,10.3286,44917.2577
2009-03-23 13:50:00,19.85,19.87,19.84,19.87,35321.93019051592,10.3286,10.339,10.3234,10.339,35321.9302
2009-03-23 13:55:00,19.87,19.88,19.84,19.88,62161.03462661661,10.339,10.3442,10.3234,10.3442,62161.0346
2009-03-23 14:00:00,19.88,19.89,19.86,19.88,49089.13920178001,10.3442,10.3494,10.3338,10.3442,49089.1392
2009-03-23 14:05:00,19.87,19.88,19.85,19.87,64664.163537755536,10.339,10.3442,10.3286,10.339,64664.1635
2009-03-23 14:10:00,19.88,19.88,19.81,19.83,129189.26435822556,10.3442,10.3442,10.3078,10.3182,129189.2644
2009-03-23 14:15:00,19.83,19.87,19.83,19.86,55068.83604505633,10.3182,10.339,10.3182,10.3338,55068.836
2009-03-23 14:20:00,19.86,19.92,19.86,19.91,57850.09039076624,10.3338,10.365,10.3338,10.3598,57850.0904
2009-03-23 14:25:00,19.91,19.97,19.91,19.96,75511.0554860242,10.3598,10.391,10.3598,10.3858,75511.0555
2009-03-23 14:30:00,19.96,19.98,19.96,19.98,68836.0450563204,10.3858,10.3962,10.3858,10.3962,68836.0451
2009-03-23 14:35:00,19.98,19.99,19.96,19.96,92198.5815602837,10.3962,10.4014,10.3858,10.3858,92198.5816
2009-03-23 14:40:00,19.96,19.96,19.91,19.93,157140.87053261022,10.3858,10.3858,10.3598,10.3702,157140.8705
2009-03-23 14:45:00,19.93,19.97,19.91,19.97,92615.7697121402,10.3702,10.391,10.3598,10.391,92615.7697
2009-03-23 14:50:00,19.97,20.11,19.96,20.11,165067.4454178835,10.391,10.4639,10.3858,10.4639,165067.4454
2009-03-23 14:55:00,20.11,20.13,20.11,20.13,101793.9090529829,10.4639,10.4743,10.4639,10.4743,101793.9091
2009-03-23 15:00:00,20.13,20.18,20.13,20.16,128633.0134890836,10.4743,10.5003,10.4743,10.4899,128633.0135
2009-03-23 15:05:00,20.16,20.19,20.14,20.17,65637.602558754,10.4899,10.5055,10.4795,10.4951,65637.6026
2009-03-23 15:10:00,20.16,20.26,20.16,20.26,120011.12501738284,10.4899,10.5419,10.4899,10.5419,120011.125
2009-03-23 15:15:00,20.26,20.3,20.26,20.28,118759.56056181338,10.5419,10.5627,10.5419,10.5523,118759.5606
2009-03-23 15:20:00,20.29,20.31,20.27,20.31,109859.54665554166,10.5575,10.5679,10.5471,10.5679,109859.5467
2009-03-23 15:25:00,20.31,20.31,20.26,20.3,129050.20164094008,10.5679,10.5679,10.5419,10.5627,129050.2016
2009-03-23 15:30:00,20.3,20.34,20.28,20.29,129884.57794465304,10.5627,10.5835,10.5523,10.5575,129884.5779
2009-03-23 15:35:00,20.29,20.38,20.28,20.38,105270.4769851203,10.5575,10.6044,10.5523,10.6044,105270.477
2009-03-23 15:40:00,20.38,20.47,20.38,20.44,231817.54971492145,10.6044,10.6512,10.6044,10.6356,231817.5497
2009-03-23 15:45:00,20.44,20.53,20.44,20.52,202475.31636768184,10.6356,10.6824,10.6356,10.6772,202475.3164
2009-03-23 15:50:00,20.52,20.56,20.5,20.53,283548.88054512587,10.6772,10.698,10.6668,10.6824,283548.8805
2009-03-23 15:55:00,20.52,20.57,20.52,20.57,363370.88026700047,10.6772,10.7032,10.6772,10.7032,363370.8803
2009-03-24 09:30:00,20.35,20.44,20.26,20.31,101376.72090112642,10.5888,10.6356,10.5419,10.5679,101376.7209
2009-03-24 09:35:00,20.33,20.57,20.31,20.55,115561.11806424698,10.5783,10.7032,10.5679,10.6928,115561.1181
2009-03-24 09:40:00,20.57,20.72,20.54,20.7,130718.95424836602,10.7032,10.7813,10.6876,10.7709,130718.9542
2009-03-24 09:45:00,20.7,20.78,20.68,20.77,167014.32345988043,10.7709,10.8125,10.7605,10.8073,167014.3235
2009-03-24 09:50:00,20.77,20.82,20.75,20.78,117925.18425810042,10.8073,10.8333,10.7969,10.8125,117925.1843
2009-03-24 09:55:00,20.79,20.83,20.72,20.78,158948.68585732166,10.8177,10.8385,10.7813,10.8125,158948.6859
2009-03-24 10:00:00,20.79,20.84,20.75,20.79,66750.10429703796,10.8177,10.8437,10.7969,10.8177,66750.1043
2009-03-24 10:05:00,20.78,20.8,20.75,20.78,69114.1704908914,10.8125,10.8229,10.7969,10.8125,69114.1705
2009-03-24 10:10:00,20.8,20.83,20.78,20.78,90251.70351828675,10.8229,10.8385,10.8125,10.8125,90251.7035
2009-03-24 10:15:00,20.78,20.82,20.67,20.67,265470.7272980114,10.8125,10.8333,10.7553,10.7553,265470.7273
2009-03-24 10:20:00,20.67,20.69,20.6,20.67,97343.90209984704,10.7553,10.7657,10.7188,10.7553,97343.9021
2009-03-24 10:25:00,20.67,20.67,20.49,20.49,118898.62327909889,10.7553,10.7553,10.6616,10.6616,118898.6233
2009-03-24 10:30:00,20.49,20.5,20.46,20.48,61882.90919204562,10.6616,10.6668,10.646,10.6564,61882.9092
2009-03-24 10:35:00,20.48,20.5,20.46,20.48,44639.13224864414,10.6564,10.6668,10.646,10.6564,44639.1322
2009-03-24 10:40:00,20.48,20.48,20.4,20.4,54790.71061048533,10.6564,10.6564,10.6148,10.6148,54790.7106
2009-03-24 10:45:00,20.4,20.46,20.36,20.42,83715.75580586845,10.6148,10.646,10.594,10.6252,83715.7558
2009-03-24 10:50:00,20.42,20.45,20.42,20.43,187178.4174662773,10.6252,10.6408,10.6252,10.6304,187178.4175
2009-03-24 10:55:00,20.42,20.49,20.42,20.48,41440.68975107774,10.6252,10.6616,10.6252,10.6564,41440.6898
2009-03-24 11:00:00,20.47,20.49,20.44,20.49,47698.51202892505,10.6512,10.6616,10.6356,10.6616,47698.512
2009-03-24 11:05:00,20.48,20.49,20.45,20.45,50757.891809205954,10.6564,10.6616,10.6408,10.6408,50757.8918
2009-03-24 11:10:00,20.45,20.53,20.45,20.51,79821.99972187457,10.6408,10.6824,10.6408,10.672,79821.9997
2009-03-24 11:15:00,20.52,20.53,20.49,20.51,59101.6548463357,10.6772,10.6824,10.6616,10.672,59101.6548
2009-03-24 11:20:00,20.51,20.52,20.49,20.49,51453.20539563344,10.672,10.6772,10.6616,10.6616,51453.2054
2009-03-24 11:25:00,20.49,20.53,20.49,20.53,49923.51550549298,10.6616,10.6824,10.6616,10.6824,49923.5155
2009-03-24 11:30:00,20.52,20.53,20.5,20.5,32957.8639966625,10.6772,10.6824,10.6668,10.6668,32957.864
2009-03-24 11:35:00,20.5,20.55,20.5,20.55,32818.801279377,10.6668,10.6928,10.6668,10.6928,32818.8013
2009-03-24 11:40:00,20.56,20.56,20.51,20.53,60075.09386733417,10.698,10.698,10.672,10.6824,60075.0939
2009-03-24 11:45:00,20.52,20.56,20.52,20.56,47281.32387706856,10.6772,10.698,10.6772,10.698,47281.3239
2009-03-24 11:50:00,20.57,20.58,20.53,20.54,54790.71061048533,10.7032,10.7084,10.6824,10.6876,54790.7106
2009-03-24 11:55:00,20.54,20.54,20.51,20.52,32401.613127520515,10.6876,10.6876,10.672,10.6772,32401.6131
2009-03-24 12:00:00,20.52,20.53,20.52,20.52,41301.62703379225,10.6772,10.6824,10.6772,10.6772,41301.627
2009-03-24 12:05:00,20.52,20.54,20.52,20.53,37268.80823251286,10.6772,10.6876,10.6772,10.6824,37268.8082
2009-03-24 12:10:00,20.53,20.59,20.52,20.56,80378.25059101655,10.6824,10.7136,10.6772,10.698,80378.2506
2009-03-24 12:15:00,20.56,20.6,20.55,20.6,97482.96481713254,10.698,10.7188,10.6928,10.7188,97482.9648
2009-03-24 12:20:00,20.6,20.64,20.6,20.62,72729.80114031429,10.7188,10.7396,10.7188,10.7292,72729.8011
2009-03-24 12:25:00,20.63,20.65,20.62,20.64,42831.316923932696,10.7344,10.7449,10.7292,10.7396,42831.3169
2009-03-24 12:30:00,20.64,20.67,20.62,20.64,52843.83256848839,10.7396,10.7553,10.7292,10.7396,52843.8326
2009-03-24 12:35:00,20.64,20.66,20.6,20.63,53539.14615491587,10.7396,10.7501,10.7188,10.7344,53539.1462
2009-03-24 12:40:00,20.64,20.65,20.61,20.61,34626.61660408845,10.7396,10.7449,10.724,10.724,34626.6166
2009-03-24 12:45:00,20.6,20.63,20.6,20.63,24892.22639410374,10.7188,10.7344,10.7188,10.7344,24892.2264
2009-03-24 12:50:00,20.63,20.65,20.62,20.65,39632.874426366296,10.7344,10.7449,10.7292,10.7449,39632.8744
2009-03-24 12:55:00,20.65,20.65,20.62,20.63,30593.79780280907,10.7449,10.7449,10.7292,10.7344,30593.7978
2009-03-24 13:00:00,20.63,20.65,20.62,20.65,70782.92309831735,10.7344,10.7449,10.7292,10.7449,70782.9231
2009-03-24 13:05:00,20.64,20.65,20.62,20.64,122653.31664580728,10.7396,10.7449,10.7292,10.7396,122653.3166
2009-03-24 13:10:00,20.63,20.64,20.6,20.64,45334.44583507162,10.7344,10.7396,10.7188,10.7396,45334.4458
2009-03-24 13:15:00,20.63,20.67,20.61,20.65,33792.24030037547,10.7344,10.7553,10.724,10.7449,33792.2403
2009-03-24 13:20:00,20.64,20.66,20.64,20.65,48671.95104992352,10.7396,10.7501,10.7396,10.7449,48671.951
2009-03-24 13:25:00,20.65,20.67,20.65,20.65,47976.63746349604,10.7449,10.7553,10.7449,10.7449,47976.6375
2009-03-24 13:30:00,20.65,20.65,20.56,20.57,139062.71728549578,10.7449,10.7449,10.698,10.7032,139062.7173
2009-03-24 13:35:00,20.57,20.57,20.49,20.5,85940.75928243638,10.7032,10.7032,10.6616,10.6668,85940.7593
2009-03-24 13:40:00,20.51,20.53,20.49,20.49,61048.53288833264,10.672,10.6824,10.6616,10.6616,61048.5329
2009-03-24 13:45:00,20.49,20.52,20.47,20.49,26978.16715338618,10.6616,10.6772,10.6512,10.6616,26978.1672
2009-03-24 13:50:00,20.49,20.49,20.46,20.47,31010.98595466556,10.6616,10.6616,10.646,10.6512,31010.986
2009-03-24 13:55:00,20.47,20.49,20.45,20.47,29481.296064525104,10.6512,10.6616,10.6408,10.6512,29481.2961
2009-03-24 14:00:00,20.47,20.49,20.47,20.49,27395.355305242665,10.6512,10.6616,10.6512,10.6616,27395.3553
2009-03-24 14:05:00,20.49,20.54,20.49,20.52,36434.431928799895,10.6616,10.6876,10.6616,10.6772,36434.4319
2009-03-24 14:10:00,20.53,20.55,20.49,20.5,22389.09748296482,10.6824,10.6928,10.6616,10.6668,22389.0975
2009-03-24 14:15:00,20.49,20.55,20.49,20.55,54790.71061048533,10.6616,10.6928,10.6616,10.6928,54790.7106
2009-03-24 14:20:00,20.56,20.6,20.54,20.6,36017.243776943404,10.698,10.7188,10.6876,10.7188,36017.2438
2009-03-24 14:25:00,20.6,20.6,20.5,20.51,39493.8117090808,10.7188,10.7188,10.6668,10.672,39493.8117
2009-03-24 14:30:00,20.51,20.53,20.48,20.49,44778.19496592964,10.672,10.6824,10.6564,10.6616,44778.195
2009-03-24 14:35:00,20.5,20.54,20.49,20.53,34209.42845223196,10.6668,10.6876,10.6616,10.6824,34209.4285
2009-03-24 14:40:00,20.52,20.57,20.52,20.54,29481.296064525104,10.6772,10.7032,10.6772,10.6876,29481.2961
2009-03-24 14:45:00,20.54,20.55,20.5,20.5,37268.80823251286,10.6876,10.6928,10.6668,10.6668,37268.8082
2009-03-24 14:50:00,20.5,20.53,20.44,20.44,55486.02419691281,10.6668,10.6824,10.6356,10.6356,55486.0242
2009-03-24 14:55:00,20.44,20.44,20.42,20.43,32401.613127520515,10.6356,10.6356,10.6252,10.6304,32401.6131
2009-03-24 15:00:00,20.43,20.47,20.43,20.43,53121.958003059386,10.6304,10.6512,10.6304,10.6304,53121.958
2009-03-24 15:05:00,20.42,20.42,20.36,20.38,56181.33778334029,10.6252,10.6252,10.594,10.6044,56181.3378
2009-03-24 15:10:00,20.37,20.39,20.32,20.33,80100.12515644556,10.5992,10.6096,10.5731,10.5783,80100.1252
2009-03-24 15:15:00,20.32,20.36,20.32,20.34,79961.06243916007,10.5731,10.594,10.5731,10.5835,79961.0624
2009-03-24 15:20:00,20.34,20.35,20.27,20.27,80656.37602558755,10.5835,10.5888,10.5471,10.5471,80656.376
2009-03-24 15:25:00,20.29,20.29,20.24,20.29,90807.95438742872,10.5575,10.5575,10.5315,10.5575,90807.9544
2009-03-24 15:30:00,20.29,20.31,20.26,20.29,110832.98567654012,10.5575,10.5679,10.5419,10.5575,110832.9857
2009-03-24 15:35:00,20.28,20.36,20.28,20.31,115561.11806424698,10.5523,10.594,10.5523,10.5679,115561.1181
2009-03-24 15:40:00,20.31,20.33,20.24,20.24,106661.10415797523,10.5679,10.5783,10.5315,10.5315,106661.1042
2009-03-24 15:45:00,20.24,20.32,20.24,20.29,93589.20873313866,10.5315,10.5731,10.5315,10.5575,93589.2087
2009-03-24 15:50:00,20.29,20.31,20.25,20.26,130301.76609650954,10.5575,10.5679,10.5367,10.5419,130301.7661
2009-03-24 15:55:00,20.26,20.26,20.19,20.19,168404.9506327354,10.5419,10.5419,10.5055,10.5055,168404.9506
2009-03-25 09:30:00,20.35,20.49,20.22,20.4,105826.72785426228,10.5888,10.6616,10.5211,10.6148,105826.7279
2009-03-25 09:35:00,20.41,20.44,20.22,20.32,78431.37254901961,10.62,10.6356,10.5211,10.5731,78431.3725
2009-03-25 09:40:00,20.3,20.35,20.16,20.19,125017.3828396607,10.5627,10.5888,10.4899,10.5055,125017.3828
2009-03-25 09:45:00,20.18,20.28,20.18,20.22,60353.21930190516,10.5003,10.5523,10.5003,10.5211,60353.2193
2009-03-25 09:50:00,20.22,20.31,20.21,20.27,51036.01724377695,10.5211,10.5679,10.5159,10.5471,51036.0172
2009-03-25 09:55:00,20.26,20.36,20.26,20.34,125017.3828396607,10.5419,10.594,10.5419,10.5835,125017.3828
2009-03-25 10:00:00,20.34,20.44,20.34,20.44,140036.15630649423,10.5835,10.6356,10.5835,10.6356,140036.1563
2009-03-25 10:05:00,20.42,20.47,20.37,20.47,59796.968432763184,10.6252,10.6512,10.5992,10.6512,59796.9684
2009-03-25 10:10:00,20.48,20.49,20.38,20.39,62300.0973439021,10.6564,10.6616,10.6044,10.6096,62300.0973
2009-03-25 10:15:00,20.39,20.4,20.35,20.38,188290.91920456127,10.6096,10.6148,10.5888,10.6044,188290.9192
2009-03-25 10:20:00,20.39,20.39,20.29,20.31,64525.100820470034,10.6096,10.6096,10.5575,10.5679,64525.1008
2009-03-25 10:25:00,20.31,20.36,20.3,20.31,41579.75246836324,10.5679,10.594,10.5627,10.5679,41579.7525
2009-03-25 10:30:00,20.31,20.36,20.29,20.35,49784.45278820748,10.5679,10.594,10.5575,10.5888,49784.4528
2009-03-25 10:35:00,20.36,20.47,20.34,20.4,118759.56056181338,10.594,10.6512,10.5835,10.6148,118759.5606
2009-03-25 10:40:00,20.39,20.4,20.29,20.31,47976.63746349604,10.6096,10.6148,10.5575,10.5679,47976.6375
2009-03-25 10:45:00,20.31,20.39,20.31,20.38,56737.58865248227,10.5679,10.6096,10.5679,10.6044,56737.5887
2009-03-25 10:50:00,20.37,20.39,20.35,20.36,51453.20539563344,10.5992,10.6096,10.5888,10.594,51453.2054
2009-03-25 10:55:00,20.36,20.41,20.31,20.33,118203.3096926714,10.594,10.62,10.5679,10.5783,118203.3097
2009-03-25 11:00:00,20.34,20.34,20.31,20.34,68975.10777360591,10.5835,10.5835,10.5679,10.5835,68975.1078
2009-03-25 11:05:00,20.34,20.35,20.32,20.34,83020.44221944097,10.5835,10.5888,10.5731,10.5835,83020.4422
2009-03-25 11:10:00,20.34,20.37,20.33,20.33,43526.63051036018,10.5835,10.5992,10.5783,10.5783,43526.6305
2009-03-25 11:15:00,20.33,20.34,20.26,20.27,51453.20539563344,10.5783,10.5835,10.5419,10.5471,51453.2054
2009-03-25 11:20:00,20.27,20.32,20.25,20.32,40467.25073007927,10.5471,10.5731,10.5367,10.5731,40467.2507
2009-03-25 11:25:00,20.31,20.36,20.31,20.36,24892.22639410374,10.5679,10.594,10.5679,10.594,24892.2264
2009-03-25 11:30:00,20.36,20.42,20.36,20.42,78848.5607008761,10.594,10.6252,10.594,10.6252,78848.5607
2009-03-25 11:35:00,20.41,20.41,20.31,20.34,89834.51536643026,10.62,10.62,10.5679,10.5835,89834.5154
2009-03-25 11:40:00,20.34,20.39,20.32,20.36,55903.2123487693,10.5835,10.6096,10.5731,10.594,55903.2123
2009-03-25 11:45:00,20.36,20.43,20.36,20.36,47281.32387706856,10.594,10.6304,10.594,10.594,47281.3239
2009-03-25 11:50:00,20.36,20.44,20.35,20.42,67028.22973160897,10.594,10.6356,10.5888,10.6252,67028.2297
2009-03-25 11:55:00,20.41,20.42,20.36,20.37,26282.8535669587,10.62,10.6252,10.594,10.5992,26282.8536
2009-03-25 12:00:00,20.37,20.47,20.34,20.42,48671.95104992352,10.5992,10.6512,10.5835,10.6252,48671.951
2009-03-25 12:05:00,20.42,20.48,20.42,20.43,30037.546933667087,10.6252,10.6564,10.6252,10.6304,30037.5469
2009-03-25 12:10:00,20.44,20.49,20.42,20.47,64107.91266861355,10.6356,10.6616,10.6252,10.6512,64107.9127
2009-03-25 12:15:00,20.47,20.48,20.39,20.39,62300.0973439021,10.6512,10.6564,10.6096,10.6096,62300.0973
2009-03-25 12:20:00,20.39,20.39,20.32,20.32,26421.916284244195,10.6096,10.6096,10.5731,10.5731,26421.9163
2009-03-25 12:25:00,20.32,20.33,20.31,20.33,35739.118342372414,10.5731,10.5783,10.5679,10.5783,35739.1183
2009-03-25 12:30:00,20.32,20.34,20.29,20.29,19329.71770268392,10.5731,10.5835,10.5575,10.5575,19329.7177
2009-03-25 12:35:00,20.29,20.32,20.26,20.26,37268.80823251286,10.5575,10.5731,10.5419,10.5419,37268.8082
2009-03-25 12:40:00,20.26,20.29,20.25,20.26,29481.296064525104,10.5419,10.5575,10.5367,10.5419,29481.2961
2009-03-25 12:45:00,20.25,20.25,20.21,20.21,29759.421499096094,10.5367,10.5367,10.5159,10.5159,29759.4215
2009-03-25 12:50:00,20.21,20.21,20.16,20.17,30176.60965095258,10.5159,10.5159,10.4899,10.4951,30176.6097
2009-03-25 12:55:00,20.18,20.19,20.16,20.17,23640.66193853428,10.5003,10.5055,10.4899,10.4951,23640.6619
2009-03-25 13:00:00,20.16,20.21,20.16,20.18,43248.50507578919,10.4899,10.5159,10.4899,10.5003,43248.5051
2009-03-25 13:05:00,20.18,20.18,20.15,20.16,33792.24030037547,10.5003,10.5003,10.4847,10.4899,33792.2403
2009-03-25 13:10:00,20.15,20.16,20.11,20.11,45334.44583507162,10.4847,10.4899,10.4639,10.4639,45334.4458
2009-03-25 13:15:00,20.11,20.11,20.05,20.06,38937.560839938815,10.4639,10.4639,10.4327,10.4379,38937.5608
2009-03-25 13:20:00,20.06,20.07,20.02,20.03,22528.16020025032,10.4379,10.4431,10.417,10.4222,22528.1602
2009-03-25 13:25:00,20.04,20.06,20.03,20.06,76484.49450702267,10.4274,10.4379,10.4222,10.4379,76484.4945
2009-03-25 13:30:00,20.06,20.09,20.05,20.09,42970.37964121819,10.4379,10.4535,10.4327,10.4535,42970.3796
2009-03-25 13:35:00,20.09,20.13,20.08,20.1,76484.49450702267,10.4535,10.4743,10.4483,10.4587,76484.4945
2009-03-25 13:40:00,20.1,20.11,20.06,20.07,78014.18439716313,10.4587,10.4639,10.4379,10.4431,78014.1844
2009-03-25 13:45:00,20.07,20.08,20.04,20.08,59657.90571547768,10.4431,10.4483,10.4274,10.4483,59657.9057
2009-03-25 13:50:00,20.07,20.15,20.06,20.12,56598.525935196776,10.4431,10.4847,10.4379,10.4691,56598.5259
2009-03-25 13:55:00,20.13,20.13,20.05,20.05,30037.546933667087,10.4743,10.4743,10.4327,10.4327,30037.5469
2009-03-25 14:00:00,20.05,20.05,19.89,19.9,63134.47364761508,10.4327,10.4327,10.3494,10.3546,63134.4736
2009-03-25 14:05:00,19.89,19.91,19.82,19.83,53539.14615491587,10.3494,10.3598,10.313,10.3182,53539.1462
2009-03-25 14:10:00,19.83,19.92,19.83,19.91,62300.0973439021,10.3182,10.365,10.3182,10.3598,62300.0973
2009-03-25 14:15:00,19.92,19.95,19.9,19.95,99290.78014184398,10.365,10.3806,10.3546,10.3806,99290.7801
2009-03-25 14:20:00,19.95,20.01,19.95,19.99,68279.79418717843,10.3806,10.4118,10.3806,10.4014,68279.7942
2009-03-25 14:25:00,19.99,20.01,19.96,19.98,57015.71408705327,10.4014,10.4118,10.3858,10.3962,57015.7141
2009-03-25 14:30:00,19.98,20.0,19.95,19.99,83854.81852315395,10.3962,10.4066,10.3806,10.4014,83854.8185
2009-03-25 14:35:00,19.99,20.01,19.95,19.96,73007.92657488528,10.4014,10.4118,10.3806,10.3858,73007.9266
2009-03-25 14:40:00,19.96,19.98,19.95,19.96,117786.12154081491,10.3858,10.3962,10.3806,10.3858,117786.1215
2009-03-25 14:45:00,19.97,19.97,19.9,19.96,103462.66166040883,10.391,10.391,10.3546,10.3858,103462.6617
2009-03-25 14:50:00,19.96,19.96,19.85,19.93,65081.35168961202,10.3858,10.3858,10.3286,10.3702,65081.3517
2009-03-25 14:55:00,19.93,19.96,19.85,19.87,44361.00681407315,10.3702,10.3858,10.3286,10.339,44361.0068
2009-03-25 15:00:00,19.87,19.89,19.83,19.88,99707.96829370048,10.339,10.3494,10.3182,10.3442,99707.9683
2009-03-25 15:05:00,19.88,19.93,19.87,19.9,60492.28201919066,10.3442,10.3702,10.339,10.3546,60492.282
2009-03-25 15:10:00,19.9,19.98,19.88,19.97,54512.58517591434,10.3546,10.3962,10.3442,10.391,54512.5852
2009-03-25 15:15:00,19.96,20.04,19.95,20.04,67306.35516617996,10.3858,10.4274,10.3806,10.4274,67306.3552
2009-03-25 15:20:00,20.05,20.1,20.03,20.08,91364.20525657073,10.4327,10.4587,10.4222,10.4483,91364.2053
2009-03-25 15:25:00,20.08,20.21,20.08,20.21,92198.5815602837,10.4483,10.5159,10.4483,10.5159,92198.5816
2009-03-25 15:30:00,20.21,20.28,20.2,20.21,111528.2992629676,10.5159,10.5523,10.5107,10.5159,111528.2993
2009-03-25 15:35:00,20.22,20.24,20.19,20.21,74398.55374774024,10.5211,10.5315,10.5055,10.5159,74398.5537
2009-03-25 15:40:00,20.21,20.22,20.12,20.22,133361.14587679046,10.5159,10.5211,10.4691,10.5211,133361.1459
2009-03-25 15:45:00,20.22,20.29,20.19,20.25,188708.1073564177,10.5211,10.5575,10.5055,10.5367,188708.1074
2009-03-25 15:50:00,20.24,20.29,20.2,20.29,169239.32693644834,10.5315,10.5575,10.5107,10.5575,169239.3269
2009-03-25 15:55:00,20.29,20.48,20.29,20.45,308997.3578083716,10.5575,10.6564,10.5575,10.6408,308997.3578
2009-03-26 09:30:00,20.66,20.69,20.42,20.62,97343.90209984704,10.7501,10.7657,10.6252,10.7292,97343.9021
2009-03-26 09:35:00,20.63,20.65,20.52,20.64,130023.64066193854,10.7344,10.7449,10.6772,10.7396,130023.6407
2009-03-26 09:40:00,20.65,20.86,20.64,20.78,275066.0547907106,10.7449,10.8541,10.7396,10.8125,275066.0548
2009-03-26 09:45:00,20.78,20.81,20.72,20.75,69114.1704908914,10.8125,10.8281,10.7813,10.7969,69114.1705
2009-03-26 09:50:00,20.75,20.85,20.72,20.79,103740.78709497984,10.7969,10.8489,10.7813,10.8177,103740.7871
2009-03-26 09:55:00,20.79,20.83,20.75,20.78,100403.28188012796,10.8177,10.8385,10.7969,10.8125,100403.2819
2009-03-26 10:00:00,20.78,20.9,20.77,20.88,177722.1526908636,10.8125,10.8749,10.8073,10.8645,177722.1527
2009-03-26 10:05:00,20.88,20.96,20.87,20.9,64525.100820470034,10.8645,10.9062,10.8593,10.8749,64525.1008
2009-03-26 10:10:00,20.9,20.9,20.85,20.86,106800.16687526077,10.8749,10.8749,10.8489,10.8541,106800.1669
2009-03-26 10:15:00,20.85,20.85,20.77,20.8,110276.73480739814,10.8489,10.8489,10.8073,10.8229,110276.7348
2009-03-26 10:20:00,20.81,20.89,20.81,20.88,222500.3476567932,10.8281,10.8697,10.8281,10.8645,222500.3477
2009-03-26 10:25:00,20.88,20.94,20.85,20.86,43665.69322764567,10.8645,10.8957,10.8489,10.8541,43665.6932
2009-03-26 10:30:00,20.85,20.93,20.85,20.9,78292.30983173412,10.8489,10.8905,10.8489,10.8749,78292.3098
2009-03-26 10:35:00,20.91,21.02,20.91,20.99,66193.85342789599,10.8801,10.9374,10.8801,10.9218,66193.8534
2009-03-26 10:40:00,20.98,21.06,20.98,21.02,51314.14267834794,10.9166,10.9582,10.9166,10.9374,51314.1427
2009-03-26 10:45:00,21.02,21.04,20.98,21.0,52426.64441663191,10.9374,10.9478,10.9166,10.927,52426.6444
2009-03-26 10:50:00,21.0,21.06,21.0,21.01,43526.63051036018,10.927,10.9582,10.927,10.9322,43526.6305
2009-03-26 10:55:00,21.02,21.05,20.98,21.0,88026.70004171882,10.9374,10.953,10.9166,10.927,88026.7
2009-03-26 11:00:00,21.0,21.02,20.99,21.0,48393.82561535253,10.927,10.9374,10.9218,10.927,48393.8256
2009-03-26 11:05:00,21.0,21.04,20.99,21.0,67167.29244889446,10.927,10.9478,10.9218,10.927,67167.2924
2009-03-26 11:10:00,21.0,21.0,20.97,20.98,44500.06953135865,10.927,10.927,10.9114,10.9166,44500.0695
2009-03-26 11:15:00,20.99,21.02,20.96,20.97,87609.51188986233,10.9218,10.9374,10.9062,10.9114,87609.5119
2009-03-26 11:20:00,20.97,20.97,20.93,20.97,49645.39007092199,10.9114,10.9114,10.8905,10.9114,49645.3901
2009-03-26 11:25:00,20.96,21.02,20.95,20.97,73425.11472674177,10.9062,10.9374,10.9009,10.9114,73425.1147
2009-03-26 11:30:00,20.96,21.03,20.96,21.03,75093.86733416772,10.9062,10.9426,10.9062,10.9426,75093.8673
2009-03-26 11:35:00,21.03,21.08,21.01,21.06,78153.24711444862,10.9426,10.9686,10.9322,10.9582,78153.2471
2009-03-26 11:40:00,21.06,21.08,21.04,21.06,83020.44221944097,10.9582,10.9686,10.9478,10.9582,83020.4422
2009-03-26 11:45:00,21.06,21.08,21.04,21.08,47559.44931163955,10.9582,10.9686,10.9478,10.9686,47559.4493
2009-03-26 11:50:00,21.08,21.08,21.0,21.08,87748.57460714784,10.9686,10.9686,10.927,10.9686,87748.5746
2009-03-26 11:55:00,21.08,21.09,21.06,21.08,55346.96147962732,10.9686,10.9738,10.9582,10.9686,55346.9615
2009-03-26 12:00:00,21.08,21.1,21.05,21.1,36017.243776943404,10.9686,10.979,10.953,10.979,36017.2438
2009-03-26 12:05:00,21.11,21.14,21.08,21.12,84272.00667501043,10.9842,10.9998,10.9686,10.9894,84272.0067
2009-03-26 12:10:00,21.12,21.13,21.06,21.11,71200.11125017384,10.9894,10.9946,10.9582,10.9842,71200.1113
2009-03-26 12:15:00,21.11,21.16,21.09,21.15,42275.06605479072,10.9842,11.0102,10.9738,11.005,42275.0661
2009-03-26 12:20:00,21.16,21.21,21.15,21.19,76206.36907245168,11.0102,11.0362,11.005,11.0258,76206.3691
2009-03-26 12:25:00,21.2,21.24,21.18,21.24,91642.33069114172,11.031,11.0518,11.0206,11.0518,91642.3307
2009-03-26 12:30:00,21.25,21.25,21.18,21.18,43109.442358503686,11.057,11.057,11.0206,11.0206,43109.4424
2009-03-26 12:35:00,21.18,21.21,21.16,21.2,33514.114865804484,11.0206,11.0362,11.0102,11.031,33514.1149
2009-03-26 12:40:00,21.19,21.21,21.11,21.11,33931.30301766097,11.0258,11.0362,10.9842,10.9842,33931.303
2009-03-26 12:45:00,21.11,21.15,21.1,21.15,38937.560839938815,10.9842,11.005,10.979,11.005,38937.5608
2009-03-26 12:50:00,21.17,21.17,21.1,21.1,43387.56779307468,11.0154,11.0154,10.979,10.979,43387.5678
2009-03-26 12:55:00,21.09,21.12,21.07,21.09,29203.17062995411,10.9738,10.9894,10.9634,10.9738,29203.1706
2009-03-26 13:00:00,21.08,21.25,21.08,21.24,61048.53288833264,10.9686,11.057,10.9686,11.0518,61048.5329
2009-03-26 13:05:00,21.24,21.35,21.23,21.34,115143.9299123905,11.0518,11.1091,11.0466,11.1039,115143.9299
2009-03-26 13:10:00,21.34,21.34,21.29,21.31,46446.94757335559,11.1039,11.1039,11.0779,11.0883,46446.9476
2009-03-26 13:15:00,21.31,21.34,21.29,21.31,41579.75246836324,11.0883,11.1039,11.0779,11.0883,41579.7525
2009-03-26 13:20:00,21.31,21.4,21.31,21.36,77736.05896259214,11.0883,11.1351,11.0883,11.1143,77736.059
2009-03-26 13:25:00,21.36,21.37,21.31,21.31,44917.25768321513,11.1143,11.1195,11.0883,11.0883,44917.2577
2009-03-26 13:30:00,21.31,21.34,21.29,21.31,45195.38311778613,11.0883,11.1039,11.0779,11.0883,45195.3831
2009-03-26 13:35:00,21.31,21.33,21.29,21.32,81907.94048115701,11.0883,11.0987,11.0779,11.0935,81907.9405
2009-03-26 13:40:00,21.32,21.36,21.31,21.35,79543.87428730358,11.0935,11.1143,11.0883,11.1091,79543.8743
2009-03-26 13:45:00,21.34,21.39,21.34,21.36,72590.73842302879,11.1039,11.1299,11.1039,11.1143,72590.7384
2009-03-26 13:50:00,21.35,21.4,21.35,21.36,120845.50132109584,11.1091,11.1351,11.1091,11.1143,120845.5013
2009-03-26 13:55:00,21.35,21.39,21.32,21.33,89417.32721457379,11.1091,11.1299,11.0935,11.0987,89417.3272
2009-03-26 14:00:00,21.32,21.41,21.32,21.41,57571.96495619525,11.0935,11.1403,11.0935,11.1403,57571.965
2009-03-26 14:05:00,21.4,21.45,21.39,21.41,124183.00653594772,11.1351,11.1611,11.1299,11.1403,124183.0065
2009-03-26 14:10:00,21.41,21.44,21.37,21.42,60075.09386733417,11.1403,11.1559,11.1195,11.1455,60075.0939
2009-03-26 14:15:00,21.42,21.43,21.36,21.39,62717.2854957586,11.1455,11.1507,11.1143,11.1299,62717.2855
2009-03-26 14:20:00,21.39,21.44,21.37,21.44,82881.37950215548,11.1299,11.1559,11.1195,11.1559,82881.3795
2009-03-26 14:25:00,21.44,21.47,21.31,21.31,149075.23293005145,11.1559,11.1715,11.0883,11.0883,149075.2329
2009-03-26 14:30:00,21.31,21.31,21.24,21.26,165901.82172159644,11.0883,11.0883,11.0518,11.0623,165901.8217
2009-03-26 14:35:00,21.26,21.26,21.19,21.2,86914.19830343485,11.0623,11.0623,11.0258,11.031,86914.1983
2009-03-26 14:40:00,21.2,21.25,21.2,21.24,68418.85690446392,11.031,11.057,11.031,11.0518,68418.8569
2009-03-26 14:45:00,21.24,21.31,21.23,21.27,70643.86038103185,11.0518,11.0883,11.0466,11.0675,70643.8604
2009-03-26 14:50:00,21.29,21.29,21.21,21.25,105270.4769851203,11.0779,11.0779,11.0362,11.057,105270.477
2009-03-26 14:55:00,21.26,21.3,21.21,21.22,83715.75580586845,11.0623,11.0831,11.0362,11.0414,83715.7558
2009-03-26 15:00:00,21.21,21.24,21.2,21.24,80517.31330830205,11.0362,11.0518,11.031,11.0518,80517.3133
2009-03-26 15:05:00,21.25,21.31,21.22,21.27,58545.40397719372,11.057,11.0883,11.0414,11.0675,58545.404
2009-03-26 15:10:00,21.27,21.3,21.24,21.24,50896.95452649145,11.0675,11.0831,11.0518,11.0518,50896.9545
2009-03-26 15:15:00,21.26,21.3,21.23,21.27,89000.1390627173,11.0623,11.0831,11.0466,11.0675,89000.1391
2009-03-26 15:20:00,21.27,21.32,21.21,21.31,146572.10401891253,11.0675,11.0935,11.0362,11.0883,146572.104
2009-03-26 15:25:00,21.3,21.36,21.3,21.35,108607.9821999722,11.0831,11.1143,11.0831,11.1091,108607.9822
2009-03-26 15:30:00,21.34,21.4,21.31,21.36,142956.47336948966,11.1039,11.1351,11.0883,11.1143,142956.4734
2009-03-26 15:35:00,21.36,21.39,21.31,21.37,194409.6787651231,11.1143,11.1299,11.0883,11.1195,194409.6788
2009-03-26 15:40:00,21.36,21.47,21.36,21.46,214573.77277152,11.1143,11.1715,11.1143,11.1663,214573.7728
2009-03-26 15:45:00,21.46,21.48,21.41,21.41,186483.10387984983,11.1663,11.1767,11.1403,11.1403,186483.1039
2009-03-26 15:50:00,21.41,21.44,21.32,21.38,293005.1453205396,11.1403,11.1559,11.0935,11.1247,293005.1453
2009-03-26 15:55:00,21.38,21.49,21.37,21.46,209150.32679738564,11.1247,11.1819,11.1195,11.1663,209150.3268
2009-03-27 09:30:00,21.24,21.24,20.83,20.96,143373.66152134613,11.0518,11.0518,10.8385,10.9062,143373.6615
2009-03-27 09:35:00,20.95,21.01,20.9,21.0,125017.3828396607,10.9009,10.9322,10.8749,10.927,125017.3828
2009-03-27 09:40:00,20.99,21.08,20.98,21.07,133778.33402864693,10.9218,10.9686,10.9166,10.9634,133778.334
2009-03-27 09:45:00,21.07,21.18,21.06,21.13,82881.37950215548,10.9634,11.0206,10.9582,10.9946,82881.3795
2009-03-27 09:50:00,21.13,21.14,21.08,21.13,30871.923237380062,10.9946,10.9998,10.9686,10.9946,30871.9232
2009-03-27 09:55:00,21.13,21.18,21.06,21.06,36851.62008065638,10.9946,11.0206,10.9582,10.9582,36851.6201
2009-03-27 10:00:00,21.06,21.11,21.03,21.07,59101.6548463357,10.9582,10.9842,10.9426,10.9634,59101.6548
2009-03-27 10:05:00,21.07,21.12,21.03,21.08,50896.95452649145,10.9634,10.9894,10.9426,10.9686,50896.9545
2009-03-27 10:10:00,21.08,21.08,21.03,21.04,54512.58517591434,10.9686,10.9686,10.9426,10.9478,54512.5852
2009-03-27 10:15:00,21.04,21.06,20.96,20.98,58962.59212905021,10.9478,10.9582,10.9062,10.9166,58962.5921
2009-03-27 10:20:00,20.98,21.03,20.98,21.0,80934.50146015854,10.9166,10.9426,10.9166,10.927,80934.5015
2009-03-27 10:25:00,21.0,21.0,20.96,20.98,47976.63746349604,10.927,10.927,10.9062,10.9166,47976.6375
2009-03-27 10:30:00,20.99,21.0,20.95,21.0,68696.9823390349,10.9218,10.927,10.9009,10.927,68696.9823
2009-03-27 10:35:00,21.0,21.03,20.97,20.99,82186.065915728,10.927,10.9426,10.9114,10.9218,82186.0659
2009-03-27 10:40:00,20.98,21.0,20.96,20.99,39493.8117090808,10.9166,10.927,10.9062,10.9218,39493.8117
2009-03-27 10:45:00,20.99,21.06,20.98,21.03,70643.86038103185,10.9218,10.9582,10.9166,10.9426,70643.8604
2009-03-27 10:50:00,21.03,21.08,21.03,21.06,73286.05200945627,10.9426,10.9686,10.9426,10.9582,73286.052
2009-03-27 10:55:00,21.05,21.06,20.98,21.01,40189.12529550828,10.953,10.9582,10.9166,10.9322,40189.1253
2009-03-27 11:00:00,21.01,21.01,20.95,20.96,45612.57126964261,10.9322,10.9322,10.9009,10.9062,45612.5713
2009-03-27 11:05:00,20.96,21.02,20.96,20.99,30176.60965095258,10.9062,10.9374,10.9062,10.9218,30176.6097
2009-03-27 11:10:00,20.99,21.06,20.95,21.06,41996.94062021972,10.9218,10.9582,10.9009,10.9582,41996.9406
2009-03-27 11:15:00,21.06,21.06,20.99,21.0,36712.557363370885,10.9582,10.9582,10.9218,10.927,36712.5574
2009-03-27 11:20:00,20.99,21.02,20.98,20.99,40467.25073007927,10.9218,10.9374,10.9166,10.9218,40467.2507
2009-03-27 11:25:00,21.0,21.02,20.94,20.94,38798.49812265332,10.927,10.9374,10.8957,10.8957,38798.4981
2009-03-27 11:30:00,20.95,20.95,20.92,20.93,45473.50855235712,10.9009,10.9009,10.8853,10.8905,45473.5086
2009-03-27 11:35:00,20.93,20.96,20.91,20.91,43387.56779307468,10.8905,10.9062,10.8801,10.8801,43387.5678
2009-03-27 11:40:00,20.91,20.95,20.9,20.95,35739.118342372414,10.8801,10.9009,10.8749,10.9009,35739.1183
2009-03-27 11:45:00,20.96,20.99,20.95,20.95,39493.8117090808,10.9062,10.9218,10.9009,10.9009,39493.8117
2009-03-27 11:50:00,20.95,20.97,20.93,20.96,33653.17758308998,10.9009,10.9114,10.8905,10.9062,33653.1776
2009-03-27 11:55:00,20.95,20.95,20.89,20.89,49784.45278820748,10.9009,10.9009,10.8697,10.8697,49784.4528
2009-03-27 12:00:00,20.9,20.95,20.89,20.94,39493.8117090808,10.8749,10.9009,10.8697,10.8957,39493.8117
2009-03-27 12:05:00,20.95,20.95,20.92,20.93,49228.20191906551,10.9009,10.9009,10.8853,10.8905,49228.2019
2009-03-27 12:10:00,20.93,20.93,20.89,20.93,32679.738562091505,10.8905,10.8905,10.8697,10.8905,32679.7386
2009-03-27 12:15:00,20.93,20.94,20.86,20.88,36434.431928799895,10.8905,10.8957,10.8541,10.8645,36434.4319
2009-03-27 12:20:00,20.88,20.88,20.83,20.84,33653.17758308998,10.8645,10.8645,10.8385,10.8437,33653.1776
2009-03-27 12:25:00,20.83,20.85,20.81,20.81,38520.37268808233,10.8385,10.8489,10.8281,10.8281,38520.3727
2009-03-27 12:30:00,20.81,20.81,20.79,20.79,41996.94062021972,10.8281,10.8281,10.8177,10.8177,41996.9406
2009-03-27 12:35:00,20.79,20.8,20.76,20.76,46307.88485607009,10.8177,10.8229,10.8021,10.8021,46307.8849
2009-03-27 12:40:00,20.77,20.84,20.77,20.83,34487.553886802954,10.8073,10.8437,10.8073,10.8385,34487.5539
2009-03-27 12:45:00,20.83,20.86,20.83,20.84,35878.18105965791,10.8385,10.8541,10.8385,10.8437,35878.1811
2009-03-27 12:50:00,20.85,20.86,20.82,20.83,42553.19148936171,10.8489,10.8541,10.8333,10.8385,42553.1915
2009-03-27 12:55:00,20.83,20.83,20.79,20.83,42553.19148936171,10.8385,10.8385,10.8177,10.8385,42553.1915
2009-03-27 13:00:00,20.82,20.83,20.77,20.77,56181.33778334029,10.8333,10.8385,10.8073,10.8073,56181.3378
2009-03-27 13:05:00,20.77,20.78,20.7,20.7,75928.24363788069,10.8073,10.8125,10.7709,10.7709,75928.2436
2009-03-27 13:10:00,20.7,20.7,20.67,20.7,31010.98595466556,10.7709,10.7709,10.7553,10.7709,31010.986
2009-03-27 13:15:00,20.7,20.72,20.7,20.71,26282.8535669587,10.7709,10.7813,10.7709,10.7761,26282.8536
2009-03-27 13:20:00,20.71,20.76,20.71,20.74,58406.34125990822,10.7761,10.8021,10.7761,10.7917,58406.3413
2009-03-27 13:25:00,20.74,20.76,20.73,20.75,29759.421499096094,10.7917,10.8021,10.7865,10.7969,29759.4215
2009-03-27 13:30:00,20.75,20.83,20.75,20.82,89973.57808371577,10.7969,10.8385,10.7969,10.8333,89973.5781
2009-03-27 13:35:00,20.81,20.81,20.75,20.76,22945.3483521068,10.8281,10.8281,10.7969,10.8021,22945.3484
2009-03-27 13:40:00,20.76,20.8,20.7,20.76,99151.71742455848,10.8021,10.8229,10.7709,10.8021,99151.7174
2009-03-27 13:45:00,20.77,20.78,20.72,20.75,40606.313447364766,10.8073,10.8125,10.7813,10.7969,40606.3134
2009-03-27 13:50:00,20.75,20.75,20.67,20.67,67167.29244889446,10.7969,10.7969,10.7553,10.7553,67167.2924
2009-03-27 13:55:00,20.67,20.72,20.67,20.68,55207.89876234182,10.7553,10.7813,10.7553,10.7605,55207.8988
2009-03-27 14:00:00,20.68,20.71,20.64,20.71,44917.25768321513,10.7605,10.7761,10.7396,10.7761,44917.2577
2009-03-27 14:05:00,20.7,20.72,20.68,20.7,54373.522458628846,10.7709,10.7813,10.7605,10.7709,54373.5225
2009-03-27 14:10:00,20.69,20.7,20.65,20.68,128215.8253372271,10.7657,10.7709,10.7449,10.7605,128215.8253
2009-03-27 14:15:00,20.68,20.7,20.65,20.67,107773.60589625922,10.7605,10.7709,10.7449,10.7553,107773.6059
2009-03-27 14:20:00,20.67,20.73,20.66,20.69,102906.41079126688,10.7553,10.7865,10.7501,10.7657,102906.4108
2009-03-27 14:25:00,20.69,20.7,20.67,20.67,33514.114865804484,10.7657,10.7709,10.7553,10.7553,33514.1149
2009-03-27 14:30:00,20.67,20.69,20.62,20.66,39215.68627450981,10.7553,10.7657,10.7292,10.7501,39215.6863
2009-03-27 14:35:00,20.66,20.7,20.65,20.67,46168.8221387846,10.7501,10.7709,10.7449,10.7553,46168.8221
2009-03-27 14:40:00,20.67,20.69,20.62,20.65,147545.54303991102,10.7553,10.7657,10.7292,10.7449,147545.543
2009-03-27 14:45:00,20.66,20.69,20.63,20.67,58684.46669447921,10.7501,10.7657,10.7344,10.7553,58684.4667
2009-03-27 14:50:00,20.67,20.69,20.65,20.69,45334.44583507162,10.7553,10.7657,10.7449,10.7657,45334.4458
2009-03-27 14:55:00,20.69,20.78,20.66,20.78,82047.0031984425,10.7657,10.8125,10.7501,10.8125,82047.0032
2009-03-27 15:00:00,20.77,20.87,20.77,20.81,84550.13210958143,10.8073,10.8593,10.8073,10.8281,84550.1321
2009-03-27 15:05:00,20.81,20.81,20.78,20.8,37685.99638436936,10.8281,10.8281,10.8125,10.8229,37685.9964
2009-03-27 15:10:00,20.8,20.84,20.76,20.79,48811.01376720901,10.8229,10.8437,10.8021,10.8177,48811.0138
2009-03-27 15:15:00,20.77,20.82,20.75,20.82,39076.62355722431,10.8073,10.8333,10.7969,10.8333,39076.6236
2009-03-27 15:20:00,20.82,20.82,20.77,20.79,55625.08691419831,10.8333,10.8333,10.8073,10.8177,55625.0869
2009-03-27 15:25:00,20.79,20.8,20.71,20.72,67445.41788346544,10.8177,10.8229,10.7761,10.7813,67445.4179
2009-03-27 15:30:00,20.72,20.76,20.71,20.72,75232.93005145321,10.7813,10.8021,10.7761,10.7813,75232.9301
2009-03-27 15:35:00,20.72,20.73,20.66,20.69,108329.8567654012,10.7813,10.7865,10.7501,10.7657,108329.8568
2009-03-27 15:40:00,20.69,20.78,20.65,20.77,198581.560283688,10.7657,10.8125,10.7449,10.8073,198581.5603
2009-03-27 15:45:00,20.76,20.8,20.76,20.79,170769.0168265888,10.8021,10.8229,10.8021,10.8177,170769.0168
2009-03-27 15:50:00,20.78,20.81,20.72,20.72,158670.56042275068,10.8125,10.8281,10.7813,10.7813,158670.5604
2009-03-27 15:55:00,20.72,20.73,20.67,20.7,157001.80781532472,10.7813,10.7865,10.7553,10.7709,157001.8078
2009-03-30 09:30:00,20.32,20.35,20.19,20.31,170629.9541093033,10.5731,10.5888,10.5055,10.5679,170629.9541
2009-03-30 09:35:00,20.32,20.36,20.31,20.31,171603.3931303018,10.5731,10.594,10.5679,10.5679,171603.3931
2009-03-30 09:40:00,20.31,20.33,20.25,20.26,112084.5501321096,10.5679,10.5783,10.5367,10.5419,112084.5501
2009-03-30 09:45:00,20.26,20.29,20.15,20.19,109720.48393825616,10.5419,10.5575,10.4847,10.5055,109720.4839
2009-03-30 09:50:00,20.19,20.27,20.19,20.26,60214.15658461967,10.5055,10.5471,10.5055,10.5419,60214.1566
2009-03-30 09:55:00,20.25,20.3,20.24,20.24,65776.6652760395,10.5367,10.5627,10.5315,10.5315,65776.6653
2009-03-30 10:00:00,20.24,20.27,20.19,20.21,49645.39007092199,10.5315,10.5471,10.5055,10.5159,49645.3901
2009-03-30 10:05:00,20.2,20.24,20.19,20.22,42970.37964121819,10.5107,10.5315,10.5055,10.5211,42970.3796
2009-03-30 10:10:00,20.23,20.23,20.19,20.22,82603.2540675845,10.5263,10.5263,10.5055,10.5211,82603.2541
2009-03-30 10:15:00,20.21,20.22,20.17,20.19,86636.07286886386,10.5159,10.5211,10.4951,10.5055,86636.0729
2009-03-30 10:20:00,20.19,20.2,20.09,20.09,129050.20164094008,10.5055,10.5107,10.4535,10.4535,129050.2016
2009-03-30 10:25:00,20.08,20.09,19.99,20.01,133778.33402864693,10.4483,10.4535,10.4014,10.4118,133778.334
2009-03-30 10:30:00,20.01,20.01,19.9,19.94,64525.100820470034,10.4118,10.4118,10.3546,10.3754,64525.1008
2009-03-30 10:35:00,19.94,19.98,19.93,19.98,38937.560839938815,10.3754,10.3962,10.3702,10.3962,38937.5608
2009-03-30 10:40:00,19.98,19.98,19.98,19.98,14323.459880406064,10.3962,10.3962,10.3962,10.3962,14323.4599
2009-03-30 10:45:00,19.98,19.98,19.98,19.98,26839.104436100683,10.3962,10.3962,10.3962,10.3962,26839.1044
2009-03-30 10:50:00,19.98,20.01,19.98,20.0,22250.034765679324,10.3962,10.4118,10.3962,10.4066,22250.0348
2009-03-30 10:55:00,20.0,20.02,19.98,19.99,119593.93686552635,10.4066,10.417,10.3962,10.4014,119593.9369
2009-03-30 11:00:00,19.99,20.04,19.98,19.98,160617.43846474765,10.4014,10.4274,10.3962,10.3962,160617.4385
2009-03-30 11:05:00,19.98,20.0,19.96,19.99,55764.1496314838,10.3962,10.4066,10.3858,10.4014,55764.1496
2009-03-30 11:10:00,19.99,20.01,19.98,19.98,66611.04157975248,10.4014,10.4118,10.3962,10.3962,66611.0416
2009-03-30 11:15:00,19.98,20.0,19.98,20.0,67028.22973160897,10.3962,10.4066,10.3962,10.4066,67028.2297
2009-03-30 11:20:00,19.99,20.04,19.99,20.01,72451.6757057433,10.4014,10.4274,10.4014,10.4118,72451.6757
2009-03-30 11:25:00,20.02,20.04,19.99,20.0,75232.93005145321,10.417,10.4274,10.4014,10.4066,75232.9301
2009-03-30 11:30:00,20.0,20.02,19.96,20.0,63829.78723404256,10.4066,10.417,10.3858,10.4066,63829.7872
2009-03-30 11:35:00,20.0,20.03,19.99,20.0,43804.75594493117,10.4066,10.4222,10.4014,10.4066,43804.7559
2009-03-30 11:40:00,19.99,20.02,19.97,19.97,34209.42845223196,10.4014,10.417,10.391,10.391,34209.4285
2009-03-30 11:45:00,19.97,20.0,19.97,19.98,31984.424975664027,10.391,10.4066,10.391,10.3962,31984.425
2009-03-30 11:50:00,19.98,19.99,19.92,19.93,57571.96495619525,10.3962,10.4014,10.365,10.3702,57571.965
2009-03-30 11:55:00,19.93,19.95,19.9,19.93,64107.91266861355,10.3702,10.3806,10.3546,10.3702,64107.9127
2009-03-30 12:00:00,19.92,19.96,19.91,19.95,45195.38311778613,10.365,10.3858,10.3598,10.3806,45195.3831
2009-03-30 12:05:00,19.95,19.96,19.9,19.91,71617.29940203032,10.3806,10.3858,10.3546,10.3598,71617.2994
2009-03-30 12:10:00,19.9,19.93,19.88,19.89,101932.9717702684,10.3546,10.3702,10.3442,10.3494,101932.9718
2009-03-30 12:15:00,19.88,19.93,19.85,19.93,67306.35516617996,10.3442,10.3702,10.3286,10.3702,67306.3552
2009-03-30 12:20:00,19.93,19.96,19.92,19.96,72868.86385759979,10.3702,10.3858,10.365,10.3858,72868.8639
2009-03-30 12:25:00,19.96,19.96,19.9,19.92,78014.18439716313,10.3858,10.3858,10.3546,10.365,78014.1844
2009-03-30 12:30:00,19.92,19.93,19.89,19.9,44778.19496592964,10.365,10.3702,10.3494,10.3546,44778.195
2009-03-30 12:35:00,19.9,19.98,19.88,19.98,79821.99972187457,10.3546,10.3962,10.3442,10.3962,79821.9997
2009-03-30 12:40:00,19.98,19.98,19.95,19.96,34487.553886802954,10.3962,10.3962,10.3806,10.3858,34487.5539
2009-03-30 12:45:00,19.96,19.98,19.93,19.94,52426.64441663191,10.3858,10.3962,10.3702,10.3754,52426.6444
2009-03-30 12:50:00,19.95,19.95,19.91,19.95,54929.77332777083,10.3806,10.3806,10.3598,10.3806,54929.7733
2009-03-30 12:55:00,19.94,19.95,19.88,19.88,195661.24322069256,10.3754,10.3806,10.3442,10.3442,195661.2432
2009-03-30 13:00:00,19.88,19.91,19.88,19.9,25309.41454596023,10.3442,10.3598,10.3442,10.3546,25309.4145
2009-03-30 13:05:00,19.9,19.92,19.88,19.91,28507.85704352664,10.3546,10.365,10.3442,10.3598,28507.857
2009-03-30 13:10:00,19.91,19.94,19.9,19.93,24196.912807676264,10.3598,10.3754,10.3546,10.3702,24196.9128
2009-03-30 13:15:00,19.93,19.95,19.93,19.93,32818.801279377,10.3702,10.3806,10.3702,10.3702,32818.8013
2009-03-30 13:20:00,19.93,19.93,19.91,19.91,39354.748991795306,10.3702,10.3702,10.3598,10.3598,39354.749
2009-03-30 13:25:00,19.91,20.0,19.9,19.98,75789.1809205952,10.3598,10.4066,10.3546,10.3962,75789.1809
2009-03-30 13:30:00,19.98,20.0,19.96,19.97,37964.12181894034,10.3962,10.4066,10.3858,10.391,37964.1218
2009-03-30 13:35:00,19.96,19.96,19.88,19.88,50896.95452649145,10.3858,10.3858,10.3442,10.3442,50896.9545
2009-03-30 13:40:00,19.89,19.89,19.87,19.88,149214.29564733696,10.3494,10.3494,10.339,10.3442,149214.2956
2009-03-30 13:45:00,19.88,19.88,19.8,19.82,136698.65109164233,10.3442,10.3442,10.3026,10.313,136698.6511
2009-03-30 13:50:00,19.81,19.85,19.8,19.85,52009.45626477542,10.3078,10.3286,10.3026,10.3286,52009.4563
2009-03-30 13:55:00,19.84,19.85,19.82,19.83,44500.06953135865,10.3234,10.3286,10.313,10.3182,44500.0695
2009-03-30 14:00:00,19.83,19.83,19.78,19.82,113614.24002225004,10.3182,10.3182,10.2922,10.313,113614.24
2009-03-30 14:05:00,19.81,19.85,19.81,19.83,64664.163537755536,10.3078,10.3286,10.3078,10.3182,64664.1635
2009-03-30 14:10:00,19.84,19.86,19.83,19.85,220970.6577666528,10.3234,10.3338,10.3182,10.3286,220970.6578
2009-03-30 14:15:00,19.85,19.86,19.83,19.84,98595.4665554165,10.3286,10.3338,10.3182,10.3234,98595.4666
2009-03-30 14:20:00,19.85,19.85,19.82,19.84,75789.1809205952,10.3286,10.3286,10.313,10.3234,75789.1809
2009-03-30 14:25:00,19.84,19.85,19.8,19.81,64386.03810318454,10.3234,10.3286,10.3026,10.3078,64386.0381
2009-03-30 14:30:00,19.82,19.85,19.73,19.83,60631.34473647615,10.313,10.3286,10.2661,10.3182,60631.3447
2009-03-30 14:35:00,19.83,19.85,19.8,19.8,60492.28201919066,10.3182,10.3286,10.3026,10.3026,60492.282
2009-03-30 14:40:00,19.82,19.82,19.76,19.78,93032.95786399666,10.313,10.313,10.2818,10.2922,93032.9579
2009-03-30 14:45:00,19.78,19.83,19.78,19.81,45473.50855235712,10.2922,10.3182,10.2922,10.3078,45473.5086
2009-03-30 14:50:00,19.8,19.83,19.79,19.8,68001.66875260744,10.3026,10.3182,10.2974,10.3026,68001.6688
2009-03-30 14:55:00,19.8,19.81,19.78,19.78,60770.40745376165,10.3026,10.3078,10.2922,10.2922,60770.4075
2009-03-30 15:00:00,19.78,19.83,19.78,19.83,84411.06939229593,10.2922,10.3182,10.2922,10.3182,84411.0694
2009-03-30 15:05:00,19.83,19.85,19.82,19.84,71061.04853288834,10.3182,10.3286,10.313,10.3234,71061.0485
2009-03-30 15:10:00,19.84,19.85,19.83,19.83,90807.95438742872,10.3234,10.3286,10.3182,10.3182,90807.9544
2009-03-30 15:15:00,19.83,19.85,19.82,19.83,126686.13544708664,10.3182,10.3286,10.313,10.3182,126686.1354
2009-03-30 15:20:00,19.83,19.85,19.82,19.83,192045.61257126965,10.3182,10.3286,10.313,10.3182,192045.6126
2009-03-30 15:25:00,19.83,19.85,19.78,19.78,331386.4552913364,10.3182,10.3286,10.2922,10.2922,331386.4553
2009-03-30 15:30:00,19.78,19.85,19.78,19.83,127798.6371853706,10.2922,10.3286,10.2922,10.3182,127798.6372
2009-03-30 15:35:00,19.83,19.84,19.81,19.82,154776.8043387568,10.3182,10.3234,10.3078,10.313,154776.8043
2009-03-30 15:40:00,19.82,19.84,19.8,19.83,221944.09678765124,10.313,10.3234,10.3026,10.3182,221944.0968
2009-03-30 15:45:00,19.83,19.84,19.82,19.83,317758.30899735785,10.3182,10.3234,10.313,10.3182,317758.309
2009-03-30 15:50:00,19.83,19.89,19.83,19.86,286330.1348908358,10.3182,10.3494,10.3182,10.3338,286330.1349
2009-03-30 15:55:00,19.86,19.94,19.86,19.9,526074.2594910305,10.3338,10.3754,10.3338,10.3546,526074.2595
2009-03-31 09:30:00,20.13,20.13,19.86,19.95,129745.51522736756,10.4743,10.4743,10.3338,10.3806,129745.5152
2009-03-31 09:35:00,19.95,19.97,19.85,19.87,135029.8984842164,10.3806,10.391,10.3286,10.339,135029.8985
2009-03-31 09:40:00,19.88,19.88,19.75,19.85,68418.85690446392,10.3442,10.3442,10.2766,10.3286,68418.8569
2009-03-31 09:45:00,19.85,19.85,19.8,19.83,129884.57794465304,10.3286,10.3286,10.3026,10.3182,129884.5779
2009-03-31 09:50:00,19.83,19.88,19.8,19.85,81490.75232930052,10.3182,10.3442,10.3026,10.3286,81490.7523
2009-03-31 09:55:00,19.83,19.88,19.83,19.83,27951.60617438465,10.3182,10.3442,10.3182,10.3182,27951.6062
2009-03-31 10:00:00,19.83,19.85,19.78,19.83,62439.1600611876,10.3182,10.3286,10.2922,10.3182,62439.1601
2009-03-31 10:05:00,19.83,19.85,19.82,19.84,53678.208872201365,10.3182,10.3286,10.313,10.3234,53678.2089
2009-03-31 10:10:00,19.84,19.85,19.8,19.82,102628.28535669588,10.3234,10.3286,10.3026,10.313,102628.2854
2009-03-31 10:15:00,19.82,19.83,19.8,19.82,38381.30997079684,10.313,10.3182,10.3026,10.313,38381.31
2009-03-31 10:20:00,19.82,19.85,19.8,19.82,65915.727993325,10.313,10.3286,10.3026,10.313,65915.728
2009-03-31 10:25:00,19.83,19.87,19.79,19.86,99847.03101098596,10.3182,10.339,10.2974,10.3338,99847.031
2009-03-31 10:30:00,19.86,19.87,19.83,19.85,146711.16673619804,10.3338,10.339,10.3182,10.3286,146711.1667
2009-03-31 10:35:00,19.85,19.87,19.85,19.87,57293.83952162426,10.3286,10.339,10.3286,10.339,57293.8395
2009-03-31 10:40:00,19.87,19.87,19.85,19.87,29759.421499096094,10.339,10.339,10.3286,10.339,29759.4215
2009-03-31 10:45:00,19.87,19.88,19.86,19.87,99986.09372827146,10.339,10.3442,10.3338,10.339,99986.0937
2009-03-31 10:50:00,19.87,19.88,19.83,19.83,68557.91962174942,10.339,10.3442,10.3182,10.3182,68557.9196
2009-03-31 10:55:00,19.83,19.85,19.8,19.85,38798.49812265332,10.3182,10.3286,10.3026,10.3286,38798.4981
2009-03-31 11:00:00,19.86,19.88,19.86,19.88,55207.89876234182,10.3338,10.3442,10.3338,10.3442,55207.8988
2009-03-31 11:05:00,19.88,19.88,19.85,19.88,83576.69308858296,10.3442,10.3442,10.3286,10.3442,83576.6931
2009-03-31 11:10:00,19.88,19.88,19.88,19.88,62021.97190933112,10.3442,10.3442,10.3442,10.3442,62021.9719
2009-03-31 11:15:00,19.88,19.88,19.88,19.88,85245.4456960089,10.3442,10.3442,10.3442,10.3442,85245.4457
2009-03-31 11:20:00,19.88,19.88,19.88,19.88,103879.84981226534,10.3442,10.3442,10.3442,10.3442,103879.8498
2009-03-31 11:25:00,19.88,19.89,19.86,19.88,81768.87776387151,10.3442,10.3494,10.3338,10.3442,81768.8778
2009-03-31 11:30:00,19.88,19.88,19.87,19.88,42831.316923932696,10.3442,10.3442,10.339,10.3442,42831.3169
2009-03-31 11:35:00,19.88,19.88,19.85,19.88,40189.12529550828,10.3442,10.3442,10.3286,10.3442,40189.1253
2009-03-31 11:40:00,19.87,19.88,19.85,19.87,62300.0973439021,10.339,10.3442,10.3286,10.339,62300.0973
2009-03-31 11:45:00,19.87,19.88,19.86,19.88,97343.90209984704,10.339,10.3442,10.3338,10.3442,97343.9021
2009-03-31 11:50:00,19.88,19.88,19.84,19.86,102072.0344875539,10.3442,10.3442,10.3234,10.3338,102072.0345
2009-03-31 11:55:00,19.86,19.87,19.81,19.85,53400.083437630376,10.3338,10.339,10.3078,10.3286,53400.0834
2009-03-31 12:00:00,19.85,19.85,19.82,19.84,57571.96495619525,10.3286,10.3286,10.313,10.3234,57571.965
2009-03-31 12:05:00,19.84,19.85,19.84,19.84,62995.41093032959,10.3234,10.3286,10.3234,10.3234,62995.4109
2009-03-31 12:10:00,19.84,19.85,19.84,19.85,40189.12529550828,10.3234,10.3286,10.3234,10.3286,40189.1253
2009-03-31 12:15:00,19.85,19.85,19.84,19.85,66332.91614518149,10.3286,10.3286,10.3234,10.3286,66332.9161
2009-03-31 12:20:00,19.85,19.85,19.8,19.83,172159.64399944377,10.3286,10.3286,10.3026,10.3182,172159.644
2009-03-31 12:25:00,19.83,19.85,19.83,19.85,43248.50507578919,10.3182,10.3286,10.3182,10.3286,43248.5051
2009-03-31 12:30:00,19.85,19.85,19.83,19.84,45473.50855235712,10.3286,10.3286,10.3182,10.3234,45473.5086
2009-03-31 12:35:00,19.84,19.85,19.83,19.83,46864.13572521207,10.3234,10.3286,10.3182,10.3182,46864.1357
2009-03-31 12:40:00,19.84,19.84,19.83,19.84,53261.02072034488,10.3234,10.3234,10.3182,10.3234,53261.0207
2009-03-31 12:45:00,19.84,19.84,19.83,19.84,27951.60617438465,10.3234,10.3234,10.3182,10.3234,27951.6062
2009-03-31 12:50:00,19.84,19.84,19.83,19.83,95814.2122097066,10.3234,10.3234,10.3182,10.3182,95814.2122
2009-03-31 12:55:00,19.83,19.84,19.82,19.83,220414.4068975108,10.3182,10.3234,10.313,10.3182,220414.4069
2009-03-31 13:00:00,19.83,19.83,19.82,19.83,71756.36211931582,10.3182,10.3182,10.313,10.3182,71756.3621
2009-03-31 13:05:00,19.83,19.83,19.82,19.83,72590.73842302879,10.3182,10.3182,10.313,10.3182,72590.7384
2009-03-31 13:10:00,19.83,19.83,19.82,19.83,122931.44208037826,10.3182,10.3182,10.313,10.3182,122931.4421
2009-03-31 13:15:00,19.83,19.83,19.82,19.83,45612.57126964261,10.3182,10.3182,10.313,10.3182,45612.5713
2009-03-31 13:20:00,19.83,19.83,19.82,19.83,40189.12529550828,10.3182,10.3182,10.313,10.3182,40189.1253
2009-03-31 13:25:00,19.83,19.83,19.82,19.83,31150.04867195105,10.3182,10.3182,10.313,10.3182,31150.0487
2009-03-31 13:30:00,19.83,19.83,19.82,19.83,78848.5607008761,10.3182,10.3182,10.313,10.3182,78848.5607
2009-03-31 13:35:00,19.83,19.84,19.82,19.84,315394.2428035044,10.3182,10.3234,10.313,10.3234,315394.2428
2009-03-31 13:40:00,19.84,19.84,19.83,19.83,100542.34459741344,10.3234,10.3234,10.3182,10.3182,100542.3446
2009-03-31 13:45:00,19.83,19.84,19.82,19.83,64664.163537755536,10.3182,10.3234,10.313,10.3182,64664.1635
2009-03-31 13:50:00,19.83,19.83,19.81,19.83,65359.47712418301,10.3182,10.3182,10.3078,10.3182,65359.4771
2009-03-31 13:55:00,19.83,19.83,19.82,19.83,65776.6652760395,10.3182,10.3182,10.313,10.3182,65776.6653
2009-03-31 14:00:00,19.83,19.83,19.82,19.83,66471.97886246697,10.3182,10.3182,10.313,10.3182,66471.9789
2009-03-31 14:05:00,19.82,19.84,19.82,19.83,244611.31970518705,10.313,10.3234,10.313,10.3182,244611.3197
2009-03-31 14:10:00,19.83,19.87,19.83,19.84,344180.225281602,10.3182,10.339,10.3182,10.3234,344180.2253
2009-03-31 14:15:00,19.84,19.85,19.83,19.84,60909.47017104715,10.3234,10.3286,10.3182,10.3234,60909.4702
2009-03-31 14:20:00,19.84,19.85,19.82,19.84,87887.63732443332,10.3234,10.3286,10.313,10.3234,87887.6373
2009-03-31 14:25:00,19.83,19.85,19.83,19.85,100125.15644555696,10.3182,10.3286,10.3182,10.3286,100125.1564
2009-03-31 14:30:00,19.85,19.86,19.84,19.85,137115.83924349883,10.3286,10.3338,10.3234,10.3286,137115.8392
2009-03-31 14:35:00,19.85,19.86,19.85,19.85,248644.13850646644,10.3286,10.3338,10.3286,10.3286,248644.1385
2009-03-31 14:40:00,19.85,19.86,19.84,19.85,91086.07982199972,10.3286,10.3338,10.3234,10.3286,91086.0798
2009-03-31 14:45:00,19.85,19.85,19.84,19.85,140453.34445835074,10.3286,10.3286,10.3234,10.3286,140453.3445
2009-03-31 14:50:00,19.85,19.86,19.84,19.85,112362.67556668058,10.3286,10.3338,10.3234,10.3286,112362.6756
2009-03-31 14:55:00,19.85,19.85,19.84,19.84,70782.92309831735,10.3286,10.3286,10.3234,10.3234,70782.9231
2009-03-31 15:00:00,19.84,19.85,19.82,19.83,122653.31664580728,10.3234,10.3286,10.313,10.3182,122653.3166
2009-03-31 15:05:00,19.83,19.84,19.83,19.83,78709.49798359061,10.3182,10.3234,10.3182,10.3182,78709.498
2009-03-31 15:10:00,19.83,19.84,19.8,19.82,113336.11458767904,10.3182,10.3234,10.3026,10.313,113336.1146
2009-03-31 15:15:00,19.82,19.84,19.81,19.84,116395.49436795995,10.313,10.3234,10.3078,10.3234,116395.4944
2009-03-31 15:20:00,19.84,19.84,19.83,19.84,113892.36545682103,10.3234,10.3234,10.3182,10.3234,113892.3655
2009-03-31 15:25:00,19.84,19.84,19.83,19.84,84272.00667501043,10.3234,10.3234,10.3182,10.3234,84272.0067
2009-03-31 15:30:00,19.83,19.85,19.78,19.78,201919.06549853983,10.3182,10.3286,10.2922,10.2922,201919.0655
2009-03-31 15:35:00,19.78,19.82,19.75,19.81,183840.9122514254,10.2922,10.313,10.2766,10.3078,183840.9123
2009-03-31 15:40:00,19.81,19.83,19.77,19.77,253650.39632874427,10.3078,10.3182,10.287,10.287,253650.3963
2009-03-31 15:45:00,19.77,19.78,19.7,19.71,308719.2323738006,10.287,10.2922,10.2505,10.2557,308719.2324
2009-03-31 15:50:00,19.71,19.81,19.71,19.79,266861.3544708664,10.2557,10.3078,10.2557,10.2974,266861.3545
2009-03-31 15:55:00,19.8,19.82,19.73,19.75,377277.15199555,10.3026,10.313,10.2661,10.2766,377277.152
2009-04-01 09:30:00,19.54,19.62,19.47,19.52,110832.98567654012,10.1673,10.2089,10.1309,10.1569,110832.9857
2009-04-01 09:35:00,19.51,19.6,19.49,19.54,91503.2679738562,10.1517,10.1985,10.1413,10.1673,91503.268
2009-04-01 09:40:00,19.54,19.6,19.49,19.59,85940.75928243638,10.1673,10.1985,10.1413,10.1933,85940.7593
2009-04-01 09:45:00,19.59,19.68,19.52,19.55,101932.9717702684,10.1933,10.2401,10.1569,10.1725,101932.9718
2009-04-01 09:50:00,19.55,19.66,19.55,19.65,79961.06243916007,10.1725,10.2297,10.1725,10.2245,79961.0624
2009-04-01 09:55:00,19.66,19.75,19.66,19.74,125017.3828396607,10.2297,10.2766,10.2297,10.2713,125017.3828
2009-04-01 10:00:00,19.73,19.83,19.7,19.78,113753.30273953556,10.2661,10.3182,10.2505,10.2922,113753.3027
2009-04-01 10:05:00,19.78,19.96,19.76,19.9,155193.99249061328,10.2922,10.3858,10.2818,10.3546,155193.9925
2009-04-01 10:10:00,19.9,19.94,19.88,19.88,69670.42136003338,10.3546,10.3754,10.3442,10.3442,69670.4214
2009-04-01 10:15:00,19.88,19.98,19.82,19.96,95814.2122097066,10.3442,10.3962,10.313,10.3858,95814.2122
2009-04-01 10:20:00,19.96,20.02,19.89,19.89,111389.23654568211,10.3858,10.417,10.3494,10.3494,111389.2365
2009-04-01 10:25:00,19.89,19.9,19.79,19.88,143373.66152134613,10.3494,10.3546,10.2974,10.3442,143373.6615
2009-04-01 10:30:00,19.88,19.96,19.85,19.96,45334.44583507162,10.3442,10.3858,10.3286,10.3858,45334.4458
2009-04-01 10:35:00,19.96,20.0,19.95,19.98,70782.92309831735,10.3858,10.4066,10.3806,10.3962,70782.9231
2009-04-01 10:40:00,19.98,20.06,19.96,20.03,72729.80114031429,10.3962,10.4379,10.3858,10.4222,72729.8011
2009-04-01 10:45:00,20.04,20.08,20.02,20.06,96231.40036156308,10.4274,10.4483,10.417,10.4379,96231.4004
2009-04-01 10:50:00,20.07,20.11,20.06,20.08,64246.97538589904,10.4431,10.4639,10.4379,10.4483,64246.9754
2009-04-01 10:55:00,20.08,20.13,20.04,20.04,126964.26088165764,10.4483,10.4743,10.4274,10.4274,126964.2609
2009-04-01 11:00:00,20.05,20.07,20.01,20.03,47281.32387706856,10.4327,10.4431,10.4118,10.4222,47281.3239
2009-04-01 11:05:00,20.02,20.08,20.01,20.02,25865.66541510221,10.417,10.4483,10.4118,10.417,25865.6654
2009-04-01 11:10:00,20.02,20.04,19.99,20.02,59240.7175636212,10.417,10.4274,10.4014,10.417,59240.7176
2009-04-01 11:15:00,20.03,20.03,19.98,19.98,50062.57822277848,10.4222,10.4222,10.3962,10.3962,50062.5782
2009-04-01 11:20:00,19.98,20.02,19.94,19.98,50201.640940063975,10.3962,10.417,10.3754,10.3962,50201.6409
2009-04-01 11:25:00,19.98,20.01,19.95,19.99,53121.958003059386,10.3962,10.4118,10.3806,10.4014,53121.958
2009-04-01 11:30:00,19.98,20.03,19.97,19.98,64942.288972326525,10.3962,10.4222,10.391,10.3962,64942.289
2009-04-01 11:35:00,19.96,20.04,19.96,20.04,74398.55374774024,10.3858,10.4274,10.3858,10.4274,74398.5537
2009-04-01 11:40:00,20.04,20.12,20.03,20.11,103601.72437769437,10.4274,10.4691,10.4222,10.4639,103601.7244
2009-04-01 11:45:00,20.11,20.11,20.05,20.06,24892.22639410374,10.4639,10.4639,10.4327,10.4379,24892.2264
2009-04-01 11:50:00,20.05,20.06,20.01,20.02,74398.55374774024,10.4327,10.4379,10.4118,10.417,74398.5537
2009-04-01 11:55:00,20.02,20.11,20.01,20.06,184814.35127242387,10.417,10.4639,10.4118,10.4379,184814.3513
2009-04-01 12:00:00,20.07,20.09,20.05,20.06,80656.37602558755,10.4431,10.4535,10.4327,10.4379,80656.376
2009-04-01 12:05:00,20.07,20.14,20.06,20.12,101932.9717702684,10.4431,10.4795,10.4379,10.4691,101932.9718
2009-04-01 12:10:00,20.13,20.19,20.12,20.18,148936.17021276598,10.4743,10.5055,10.4691,10.5003,148936.1702
2009-04-01 12:15:00,20.18,20.2,20.17,20.17,67028.22973160897,10.5003,10.5107,10.4951,10.4951,67028.2297
2009-04-01 12:20:00,20.18,20.19,20.13,20.14,59518.84299819219,10.5003,10.5055,10.4743,10.4795,59518.843
2009-04-01 12:25:00,20.16,20.19,20.13,20.16,64664.163537755536,10.4899,10.5055,10.4743,10.4899,64664.1635
2009-04-01 12:30:00,20.17,20.17,20.13,20.15,38798.49812265332,10.4951,10.4951,10.4743,10.4847,38798.4981
2009-04-01 12:35:00,20.15,20.15,20.13,20.13,51453.20539563344,10.4847,10.4847,10.4743,10.4743,51453.2054
2009-04-01 12:40:00,20.13,20.15,20.13,20.14,24892.22639410374,10.4743,10.4847,10.4743,10.4795,24892.2264
2009-04-01 12:45:00,20.14,20.16,20.11,20.13,50757.891809205954,10.4795,10.4899,10.4639,10.4743,50757.8918
2009-04-01 12:50:00,20.13,20.15,20.11,20.12,62021.97190933112,10.4743,10.4847,10.4639,10.4691,62021.9719
2009-04-01 12:55:00,20.11,20.12,20.07,20.08,52843.83256848839,10.4639,10.4691,10.4431,10.4483,52843.8326
2009-04-01 13:00:00,20.08,20.13,20.08,20.12,18634.40411625643,10.4483,10.4743,10.4483,10.4691,18634.4041
2009-04-01 13:05:00,20.12,20.12,20.06,20.1,58545.40397719372,10.4691,10.4691,10.4379,10.4587,58545.404
2009-04-01 13:10:00,20.09,20.16,20.09,20.16,93311.08329856768,10.4535,10.4899,10.4535,10.4899,93311.0833
2009-04-01 13:15:00,20.15,20.15,20.11,20.11,30176.60965095258,10.4847,10.4847,10.4639,10.4639,30176.6097
2009-04-01 13:20:00,20.11,20.16,20.11,20.14,55346.96147962732,10.4639,10.4899,10.4639,10.4795,55346.9615
2009-04-01 13:25:00,20.13,20.14,20.13,20.13,23084.4110693923,10.4743,10.4795,10.4743,10.4743,23084.4111
2009-04-01 13:30:00,20.13,20.13,20.06,20.06,61048.53288833264,10.4743,10.4743,10.4379,10.4379,61048.5329
2009-04-01 13:35:00,20.06,20.16,20.06,20.14,60770.40745376165,10.4379,10.4899,10.4379,10.4795,60770.4075
2009-04-01 13:40:00,20.14,20.16,20.12,20.13,57293.83952162426,10.4795,10.4899,10.4691,10.4743,57293.8395
2009-04-01 13:45:00,20.13,20.13,20.11,20.11,21276.595744680853,10.4743,10.4743,10.4639,10.4639,21276.5957
2009-04-01 13:50:00,20.11,20.13,20.08,20.13,58267.27854262273,10.4639,10.4743,10.4483,10.4743,58267.2785
2009-04-01 13:55:00,20.13,20.13,20.11,20.12,33931.30301766097,10.4743,10.4743,10.4639,10.4691,33931.303
2009-04-01 14:00:00,20.13,20.14,20.11,20.14,56320.40050062579,10.4743,10.4795,10.4639,10.4795,56320.4005
2009-04-01 14:05:00,20.14,20.21,20.14,20.21,92615.7697121402,10.4795,10.5159,10.4795,10.5159,92615.7697
2009-04-01 14:10:00,20.21,20.21,20.2,20.2,25309.41454596023,10.5159,10.5159,10.5107,10.5107,25309.4145
2009-04-01 14:15:00,20.21,20.22,20.19,20.19,58823.52941176471,10.5159,10.5211,10.5055,10.5055,58823.5294
2009-04-01 14:20:00,20.19,20.24,20.19,20.24,125156.4455569462,10.5055,10.5315,10.5055,10.5315,125156.4456
2009-04-01 14:25:00,20.24,20.24,20.19,20.19,95953.27492699208,10.5315,10.5315,10.5055,10.5055,95953.2749
2009-04-01 14:30:00,20.19,20.22,20.18,20.21,136976.77652621333,10.5055,10.5211,10.5003,10.5159,136976.7765
2009-04-01 14:35:00,20.22,20.24,20.21,20.24,54929.77332777083,10.5211,10.5315,10.5159,10.5315,54929.7733
2009-04-01 14:40:00,20.24,20.24,20.23,20.23,75371.99276873871,10.5315,10.5315,10.5263,10.5263,75371.9928
2009-04-01 14:45:00,20.24,20.24,20.17,20.19,109581.42122097066,10.5315,10.5315,10.4951,10.5055,109581.4212
2009-04-01 14:50:00,20.18,20.21,20.17,20.2,64525.100820470034,10.5003,10.5159,10.4951,10.5107,64525.1008
2009-04-01 14:55:00,20.2,20.21,20.18,20.19,60075.09386733417,10.5107,10.5159,10.5003,10.5055,60075.0939
2009-04-01 15:00:00,20.19,20.2,20.11,20.13,234042.5531914894,10.5055,10.5107,10.4639,10.4743,234042.5532
2009-04-01 15:05:00,20.13,20.19,20.13,20.16,166179.94715616744,10.4743,10.5055,10.4743,10.4899,166179.9472
2009-04-01 15:10:00,20.16,20.17,20.13,20.16,151717.42455847588,10.4899,10.4951,10.4743,10.4899,151717.4246
2009-04-01 15:15:00,20.16,20.23,20.14,20.21,187734.6683354193,10.4899,10.5263,10.4795,10.5159,187734.6683
2009-04-01 15:20:00,20.21,20.22,20.17,20.21,110693.92295925465,10.5159,10.5211,10.4951,10.5159,110693.923
2009-04-01 15:25:00,20.21,20.28,20.19,20.26,76623.55722430817,10.5159,10.5523,10.5055,10.5419,76623.5572
2009-04-01 15:30:00,20.27,20.35,20.24,20.35,169517.45237101935,10.5471,10.5888,10.5315,10.5888,169517.4524
2009-04-01 15:35:00,20.34,20.36,20.32,20.35,123070.50479766376,10.5835,10.594,10.5731,10.5888,123070.5048
2009-04-01 15:40:00,20.35,20.39,20.35,20.36,176470.58823529413,10.5888,10.6096,10.5888,10.594,176470.5882
2009-04-01 15:45:00,20.37,20.41,20.36,20.36,108190.79404811571,10.5992,10.62,10.594,10.594,108190.794
2009-04-01 15:50:00,20.36,20.4,20.33,20.34,159783.06216103464,10.594,10.6148,10.5783,10.5835,159783.0622
2009-04-01 15:55:00,20.34,20.36,20.32,20.34,180364.344319288,10.5835,10.594,10.5731,10.5835,180364.3443
2009-04-02 09:30:00,20.72,21.03,20.52,20.98,397302.18328466144,10.7813,10.9426,10.6772,10.9166,397302.1833
2009-04-02 09:35:00,20.98,21.05,20.88,20.97,219023.77972465585,10.9166,10.953,10.8645,10.9114,219023.7797
2009-04-02 09:40:00,20.95,21.06,20.94,20.97,111806.4246975386,10.9009,10.9582,10.8957,10.9114,111806.4247
2009-04-02 09:45:00,20.97,21.14,20.93,21.12,80100.12515644556,10.9114,10.9998,10.8905,10.9894,80100.1252
2009-04-02 09:50:00,21.12,21.14,21.05,21.11,101376.72090112642,10.9894,10.9998,10.953,10.9842,101376.7209
2009-04-02 09:55:00,21.1,21.2,21.09,21.15,61187.59560561814,10.979,11.031,10.9738,11.005,61187.5956
2009-04-02 10:00:00,21.15,21.3,21.15,21.3,110832.98567654012,11.005,11.0831,11.005,11.0831,110832.9857
2009-04-02 10:05:00,21.31,21.34,21.26,21.31,106104.85328883328,11.0883,11.1039,11.0623,11.0883,106104.8533
2009-04-02 10:10:00,21.31,21.36,21.3,21.31,111111.11111111112,11.0883,11.1143,11.0831,11.0883,111111.1111
2009-04-02 10:15:00,21.31,21.41,21.3,21.39,92754.83242942567,11.0883,11.1403,11.0831,11.1299,92754.8324
2009-04-02 10:20:00,21.39,21.41,21.35,21.39,115143.9299123905,11.1299,11.1403,11.1091,11.1299,115143.9299
2009-04-02 10:25:00,21.39,21.44,21.36,21.43,162564.31650674457,11.1299,11.1559,11.1143,11.1507,162564.3165
2009-04-02 10:30:00,21.43,21.43,21.36,21.39,80378.25059101655,11.1507,11.1507,11.1143,11.1299,80378.2506
2009-04-02 10:35:00,21.39,21.4,21.36,21.4,119872.06230009736,11.1299,11.1351,11.1143,11.1351,119872.0623
2009-04-02 10:40:00,21.4,21.47,21.39,21.47,86914.19830343485,11.1351,11.1715,11.1299,11.1715,86914.1983
2009-04-02 10:45:00,21.47,21.54,21.46,21.54,161173.6893338896,11.1715,11.2079,11.1663,11.2079,161173.6893
2009-04-02 10:50:00,21.54,21.58,21.54,21.58,409956.8905576415,11.2079,11.2288,11.2079,11.2288,409956.8906
2009-04-02 10:55:00,21.59,21.64,21.57,21.63,133778.33402864693,11.234,11.26,11.2236,11.2548,133778.334
2009-04-02 11:00:00,21.63,21.7,21.6,21.67,128215.8253372271,11.2548,11.2912,11.2392,11.2756,128215.8253
2009-04-02 11:05:00,21.67,21.7,21.63,21.63,99429.84285912948,11.2756,11.2912,11.2548,11.2548,99429.8429
2009-04-02 11:10:00,21.63,21.85,21.63,21.85,185926.85301070783,11.2548,11.3692,11.2548,11.3692,185926.853
2009-04-02 11:15:00,21.85,21.89,21.83,21.86,91642.33069114172,11.3692,11.3901,11.3588,11.3745,91642.3307
2009-04-02 11:20:00,21.87,21.88,21.8,21.81,73286.05200945627,11.3797,11.3849,11.3432,11.3484,73286.052
2009-04-02 11:25:00,21.82,21.88,21.81,21.87,64386.03810318454,11.3536,11.3849,11.3484,11.3797,64386.0381
2009-04-02 11:30:00,21.87,21.9,21.85,21.89,120428.31316923934,11.3797,11.3953,11.3692,11.3901,120428.3132
2009-04-02 11:35:00,21.9,21.9,21.85,21.88,73146.98929217078,11.3953,11.3953,11.3692,11.3849,73146.9893
2009-04-02 11:40:00,21.87,21.93,21.87,21.88,113614.24002225004,11.3797,11.4109,11.3797,11.3849,113614.24
2009-04-02 11:45:00,21.88,21.93,21.88,21.91,96231.40036156308,11.3849,11.4109,11.3849,11.4005,96231.4004
2009-04-02 11:50:00,21.91,21.93,21.89,21.93,120567.37588652484,11.4005,11.4109,11.3901,11.4109,120567.3759
2009-04-02 11:55:00,21.93,22.01,21.93,22.0,113892.36545682103,11.4109,11.4525,11.4109,11.4473,113892.3655
2009-04-02 12:00:00,22.0,22.03,21.99,22.0,156167.43151161174,11.4473,11.4629,11.4421,11.4473,156167.4315
2009-04-02 12:05:00,22.0,22.03,21.93,21.97,263106.661104158,11.4473,11.4629,11.4109,11.4317,263106.6611
2009-04-02 12:10:00,21.96,21.98,21.95,21.96,66750.10429703796,11.4265,11.4369,11.4213,11.4265,66750.1043
2009-04-02 12:15:00,21.97,22.09,21.97,22.07,124739.25740508972,11.4317,11.4941,11.4317,11.4837,124739.2574
2009-04-02 12:20:00,22.06,22.14,22.05,22.13,93172.02058128217,11.4785,11.5201,11.4733,11.5149,93172.0206
2009-04-02 12:25:00,22.12,22.18,22.12,22.13,175636.21193158114,11.5097,11.541,11.5097,11.5149,175636.2119
2009-04-02 12:30:00,22.14,22.22,22.13,22.18,186900.2920317063,11.5201,11.5618,11.5149,11.541,186900.292
2009-04-02 12:35:00,22.18,22.26,22.16,22.26,165901.82172159644,11.541,11.5826,11.5306,11.5826,165901.8217
2009-04-02 12:40:00,22.26,22.26,22.21,22.23,116534.55708524544,11.5826,11.5826,11.5566,11.567,116534.5571
2009-04-02 12:45:00,22.23,22.25,22.19,22.19,77457.93352802114,11.567,11.5774,11.5462,11.5462,77457.9335
2009-04-02 12:50:00,22.2,22.21,22.15,22.18,85801.6965651509,11.5514,11.5566,11.5253,11.541,85801.6966
2009-04-02 12:55:00,22.17,22.18,22.09,22.09,138923.65456821027,11.5358,11.541,11.4941,11.4941,138923.6546
2009-04-02 13:00:00,22.1,22.13,22.05,22.06,109164.23306911418,11.4993,11.5149,11.4733,11.4785,109164.2331
2009-04-02 13:05:00,22.06,22.06,22.0,22.03,68418.85690446392,11.4785,11.4785,11.4473,11.4629,68418.8569
2009-04-02 13:10:00,22.03,22.05,22.02,22.03,54373.522458628846,11.4629,11.4733,11.4577,11.4629,54373.5225
2009-04-02 13:15:00,22.02,22.03,21.98,22.02,57850.09039076624,11.4577,11.4629,11.4369,11.4577,57850.0904
2009-04-02 13:20:00,22.02,22.03,21.98,22.01,124461.13197051872,11.4577,11.4629,11.4369,11.4525,124461.132
2009-04-02 13:25:00,22.0,22.05,22.0,22.05,80656.37602558755,11.4473,11.4733,11.4473,11.4733,80656.376
2009-04-02 13:30:00,22.05,22.11,22.03,22.08,100542.34459741344,11.4733,11.5045,11.4629,11.4889,100542.3446
2009-04-02 13:35:00,22.08,22.1,22.01,22.03,129606.45251008206,11.4889,11.4993,11.4525,11.4629,129606.4525
2009-04-02 13:40:00,22.02,22.04,21.98,22.0,73425.11472674177,11.4577,11.4681,11.4369,11.4473,73425.1147
2009-04-02 13:45:00,22.01,22.05,22.0,22.0,52704.769851202895,11.4525,11.4733,11.4473,11.4473,52704.7699
2009-04-02 13:50:00,22.0,22.03,21.99,22.01,31289.111389236547,11.4473,11.4629,11.4421,11.4525,31289.1114
2009-04-02 13:55:00,22.02,22.02,21.91,21.93,148797.10749548048,11.4577,11.4577,11.4005,11.4109,148797.1075
2009-04-02 14:00:00,21.94,21.95,21.87,21.88,133778.33402864693,11.4161,11.4213,11.3797,11.3849,133778.334
2009-04-02 14:05:00,21.88,21.89,21.78,21.78,222500.3476567932,11.3849,11.3901,11.3328,11.3328,222500.3477
2009-04-02 14:10:00,21.79,21.82,21.77,21.82,73286.05200945627,11.338,11.3536,11.3276,11.3536,73286.052
2009-04-02 14:15:00,21.82,21.82,21.77,21.8,810735.6417744403,11.3536,11.3536,11.3276,11.3432,810735.6418
2009-04-02 14:20:00,21.8,21.88,21.8,21.82,94423.58503685164,11.3432,11.3849,11.3432,11.3536,94423.585
2009-04-02 14:25:00,21.82,21.86,21.82,21.85,57989.15310805174,11.3536,11.3745,11.3536,11.3692,57989.1531
2009-04-02 14:30:00,21.85,21.87,21.83,21.83,87192.32373800584,11.3692,11.3797,11.3588,11.3588,87192.3237
2009-04-02 14:35:00,21.84,21.85,21.81,21.82,159643.99944374914,11.364,11.3692,11.3484,11.3536,159643.9994
2009-04-02 14:40:00,21.82,21.82,21.78,21.79,233069.1141704909,11.3536,11.3536,11.3328,11.338,233069.1142
2009-04-02 14:45:00,21.78,21.83,21.78,21.79,174523.7101932972,11.3328,11.3588,11.3328,11.338,174523.7102
2009-04-02 14:50:00,21.78,21.82,21.77,21.77,114309.55360867752,11.3328,11.3536,11.3276,11.3276,114309.5536
2009-04-02 14:55:00,21.76,21.78,21.75,21.77,83854.81852315395,11.3224,11.3328,11.3172,11.3276,83854.8185
2009-04-02 15:00:00,21.77,21.8,21.76,21.77,66054.7907106105,11.3276,11.3432,11.3224,11.3276,66054.7907
2009-04-02 15:05:00,21.77,21.77,21.66,21.7,152134.61271033238,11.3276,11.3276,11.2704,11.2912,152134.6127
2009-04-02 15:10:00,21.71,21.75,21.63,21.67,125990.82186065915,11.2964,11.3172,11.2548,11.2756,125990.8219
2009-04-02 15:15:00,21.67,21.72,21.61,21.62,131831.45598665,11.2756,11.3016,11.2444,11.2496,131831.456
2009-04-02 15:20:00,21.61,21.69,21.59,21.67,121401.7521902378,11.2444,11.286,11.234,11.2756,121401.7522
2009-04-02 15:25:00,21.68,21.72,21.62,21.67,100959.53274926991,11.2808,11.3016,11.2496,11.2756,100959.5327
2009-04-02 15:30:00,21.68,21.71,21.63,21.65,440411.6256431651,11.2808,11.2964,11.2548,11.2652,440411.6256
2009-04-02 15:35:00,21.66,21.7,21.62,21.64,130023.64066193854,11.2704,11.2912,11.2496,11.26,130023.6407
2009-04-02 15:40:00,21.63,21.7,21.6,21.6,223612.8493950772,11.2548,11.2912,11.2392,11.2392,223612.8494
2009-04-02 15:45:00,21.6,21.64,21.53,21.64,185787.79029342235,11.2392,11.26,11.2027,11.26,185787.7903
2009-04-02 15:50:00,21.63,21.64,21.52,21.57,285912.9467389793,11.2548,11.26,11.1975,11.2236,285912.9467
2009-04-02 15:55:00,21.57,21.57,21.52,21.57,226533.1664580726,11.2236,11.2236,11.1975,11.2236,226533.1665
2009-04-03 09:30:00,21.52,21.59,21.44,21.53,78570.43526630511,11.1975,11.234,11.1559,11.2027,78570.4353
2009-04-03 09:35:00,21.53,21.57,21.53,21.57,42414.12877207621,11.2027,11.2236,11.2027,11.2236,42414.1288
2009-04-03 09:40:00,21.57,21.57,21.55,21.57,156584.61966346824,11.2236,11.2236,11.2131,11.2236,156584.6197
2009-04-03 09:45:00,21.57,21.59,21.46,21.49,71061.04853288834,11.2236,11.234,11.1663,11.1819,71061.0485
2009-04-03 09:50:00,21.49,21.52,21.44,21.52,20025.03128911139,11.1819,11.1975,11.1559,11.1975,20025.0313
2009-04-03 09:55:00,21.52,21.56,21.5,21.55,24335.97552496176,11.1975,11.2184,11.1871,11.2131,24335.9755
2009-04-03 10:00:00,21.55,21.56,21.42,21.44,39493.8117090808,11.2131,11.2184,11.1455,11.1559,39493.8117
2009-04-03 10:05:00,21.44,21.44,21.36,21.41,38659.43540536783,11.1559,11.1559,11.1143,11.1403,38659.4354
2009-04-03 10:10:00,21.41,21.51,21.41,21.49,57850.09039076624,11.1403,11.1923,11.1403,11.1819,57850.0904
2009-04-03 10:15:00,21.49,21.57,21.49,21.55,72868.86385759979,11.1819,11.2236,11.1819,11.2131,72868.8639
2009-04-03 10:20:00,21.54,21.57,21.54,21.57,60353.21930190516,11.2079,11.2236,11.2079,11.2236,60353.2193
2009-04-03 10:25:00,21.57,21.6,21.56,21.57,143234.59880406063,11.2236,11.2392,11.2184,11.2236,143234.5988
2009-04-03 10:30:00,21.57,21.57,21.54,21.57,59518.84299819219,11.2236,11.2236,11.2079,11.2236,59518.843
2009-04-03 10:35:00,21.57,21.57,21.55,21.57,25587.539980531223,11.2236,11.2236,11.2131,11.2236,25587.54
2009-04-03 10:40:00,21.57,21.57,21.52,21.52,39076.62355722431,11.2236,11.2236,11.1975,11.1975,39076.6236
2009-04-03 10:45:00,21.52,21.52,21.47,21.52,29620.3587818106,11.1975,11.1975,11.1715,11.1975,29620.3588
2009-04-03 10:50:00,21.52,21.57,21.52,21.57,38520.37268808233,11.1975,11.2236,11.1975,11.2236,38520.3727
2009-04-03 10:55:00,21.57,21.61,21.56,21.57,72868.86385759979,11.2236,11.2444,11.2184,11.2236,72868.8639
2009-04-03 11:00:00,21.57,21.57,21.56,21.57,43665.69322764567,11.2236,11.2236,11.2184,11.2236,43665.6932
2009-04-03 11:05:00,21.57,21.58,21.53,21.57,72590.73842302879,11.2236,11.2288,11.2027,11.2236,72590.7384
2009-04-03 11:10:00,21.57,21.59,21.55,21.56,70921.98581560285,11.2236,11.234,11.2131,11.2184,70921.9858
2009-04-03 11:15:00,21.56,21.57,21.54,21.57,41579.75246836324,11.2184,11.2236,11.2079,11.2236,41579.7525
2009-04-03 11:20:00,21.57,21.57,21.52,21.52,59936.03115004868,11.2236,11.2236,11.1975,11.1975,59936.0312
2009-04-03 11:25:00,21.52,21.55,21.49,21.54,39771.93714365179,11.1975,11.2131,11.1819,11.2079,39771.9371
2009-04-03 11:30:00,21.54,21.57,21.53,21.57,25309.41454596023,11.2079,11.2236,11.2027,11.2236,25309.4145
2009-04-03 11:35:00,21.56,21.57,21.56,21.57,35739.118342372414,11.2184,11.2236,11.2184,11.2236,35739.1183
2009-04-03 11:40:00,21.57,21.57,21.57,21.57,35043.80475594493,11.2236,11.2236,11.2236,11.2236,35043.8048
2009-04-03 11:45:00,21.57,21.59,21.54,21.59,102211.0972048394,11.2236,11.234,11.2079,11.234,102211.0972
2009-04-03 11:50:00,21.59,21.64,21.58,21.59,50062.57822277848,11.234,11.26,11.2288,11.234,50062.5782
2009-04-03 11:55:00,21.58,21.62,21.57,21.62,55068.83604505633,11.2288,11.2496,11.2236,11.2496,55068.836
2009-04-03 12:00:00,21.62,21.67,21.61,21.63,47976.63746349604,11.2496,11.2756,11.2444,11.2548,47976.6375
2009-04-03 12:05:00,21.63,21.64,21.61,21.62,29064.107912668616,11.2548,11.26,11.2444,11.2496,29064.1079
2009-04-03 12:10:00,21.62,21.64,21.6,21.64,30732.860520094564,11.2496,11.26,11.2392,11.26,30732.8605
2009-04-03 12:15:00,21.64,21.64,21.6,21.62,26004.72813238771,11.26,11.26,11.2392,11.2496,26004.7281
2009-04-03 12:20:00,21.61,21.62,21.59,21.62,27812.54345709916,11.2444,11.2496,11.234,11.2496,27812.5435
2009-04-03 12:25:00,21.61,21.65,21.61,21.64,42414.12877207621,11.2444,11.2652,11.2444,11.26,42414.1288
2009-04-03 12:30:00,21.64,21.64,21.62,21.64,24057.85009039077,11.26,11.26,11.2496,11.26,24057.8501
2009-04-03 12:35:00,21.64,21.65,21.62,21.62,58962.59212905021,11.26,11.2652,11.2496,11.2496,58962.5921
2009-04-03 12:40:00,21.61,21.64,21.61,21.64,15435.961618690031,11.2444,11.26,11.2444,11.26,15435.9616
2009-04-03 12:45:00,21.64,21.64,21.62,21.64,67167.29244889446,11.26,11.26,11.2496,11.26,67167.2924
2009-04-03 12:50:00,21.64,21.65,21.64,21.64,75093.86733416772,11.26,11.2652,11.26,11.26,75093.8673
2009-04-03 12:55:00,21.64,21.64,21.64,21.64,21832.84661382284,11.26,11.26,11.26,11.26,21832.8466
2009-04-03 13:00:00,21.64,21.64,21.64,21.64,21276.595744680853,11.26,11.26,11.26,11.26,21276.5957
2009-04-03 13:05:00,21.64,21.67,21.63,21.66,92615.7697121402,11.26,11.2756,11.2548,11.2704,92615.7697
2009-04-03 13:10:00,21.66,21.68,21.65,21.65,65637.602558754,11.2704,11.2808,11.2652,11.2652,65637.6026
2009-04-03 13:15:00,21.66,21.66,21.64,21.64,46307.88485607009,11.2704,11.2704,11.26,11.26,46307.8849
2009-04-03 13:20:00,21.64,21.64,21.62,21.62,44082.88137950216,11.26,11.26,11.2496,11.2496,44082.8814
2009-04-03 13:25:00,21.62,21.65,21.62,21.64,49228.20191906551,11.2496,11.2652,11.2496,11.26,49228.2019
2009-04-03 13:30:00,21.64,21.65,21.64,21.64,42831.316923932696,11.26,11.2652,11.26,11.26,42831.3169
2009-04-03 13:35:00,21.64,21.64,21.62,21.62,55625.08691419831,11.26,11.26,11.2496,11.2496,55625.0869
2009-04-03 13:40:00,21.62,21.64,21.62,21.64,69531.35864274789,11.2496,11.26,11.2496,11.26,69531.3586
2009-04-03 13:45:00,21.64,21.64,21.64,21.64,31428.174106522045,11.26,11.26,11.26,11.26,31428.1741
2009-04-03 13:50:00,21.64,21.69,21.64,21.69,56876.65136976777,11.26,11.286,11.26,11.286,56876.6514
2009-04-03 13:55:00,21.7,21.7,21.67,21.7,52426.64441663191,11.2912,11.2912,11.2756,11.2912,52426.6444
2009-04-03 14:00:00,21.7,21.72,21.69,21.7,46307.88485607009,11.2912,11.3016,11.286,11.2912,46307.8849
2009-04-03 14:05:00,21.69,21.71,21.67,21.7,35600.05562508692,11.286,11.2964,11.2756,11.2912,35600.0556
2009-04-03 14:10:00,21.7,21.72,21.7,21.72,80795.43874287304,11.2912,11.3016,11.2912,11.3016,80795.4387
2009-04-03 14:15:00,21.72,21.72,21.71,21.72,37129.74551522737,11.3016,11.3016,11.2964,11.3016,37129.7455
2009-04-03 14:20:00,21.72,21.72,21.7,21.7,46446.94757335559,11.3016,11.3016,11.2912,11.2912,46446.9476
2009-04-03 14:25:00,21.7,21.72,21.7,21.72,68975.10777360591,11.2912,11.3016,11.2912,11.3016,68975.1078
2009-04-03 14:30:00,21.72,21.76,21.72,21.75,65081.35168961202,11.3016,11.3224,11.3016,11.3172,65081.3517
2009-04-03 14:35:00,21.75,21.76,21.72,21.74,72312.6129884578,11.3172,11.3224,11.3016,11.312,72312.613
2009-04-03 14:40:00,21.74,21.75,21.7,21.71,35043.80475594493,11.312,11.3172,11.2912,11.2964,35043.8048
2009-04-03 14:45:00,21.71,21.72,21.65,21.67,45751.63398692811,11.2964,11.3016,11.2652,11.2756,45751.634
2009-04-03 14:50:00,21.67,21.68,21.65,21.68,29481.296064525104,11.2756,11.2808,11.2652,11.2808,29481.2961
2009-04-03 14:55:00,21.67,21.72,21.67,21.7,42275.06605479072,11.2756,11.3016,11.2756,11.2912,42275.0661
2009-04-03 15:00:00,21.7,21.72,21.64,21.65,59240.7175636212,11.2912,11.3016,11.26,11.2652,59240.7176
2009-04-03 15:05:00,21.65,21.67,21.59,21.61,52148.51898206092,11.2652,11.2756,11.234,11.2444,52148.519
2009-04-03 15:10:00,21.61,21.61,21.57,21.61,81073.56417744403,11.2444,11.2444,11.2236,11.2444,81073.5642
2009-04-03 15:15:00,21.61,21.61,21.57,21.61,93728.27145042414,11.2444,11.2444,11.2236,11.2444,93728.2715
2009-04-03 15:20:00,21.6,21.66,21.59,21.66,89000.1390627173,11.2392,11.2704,11.234,11.2704,89000.1391
2009-04-03 15:25:00,21.66,21.67,21.59,21.61,128633.0134890836,11.2704,11.2756,11.234,11.2444,128633.0135
2009-04-03 15:30:00,21.61,21.68,21.61,21.65,110972.04839382562,11.2444,11.2808,11.2444,11.2652,110972.0484
2009-04-03 15:35:00,21.65,21.67,21.59,21.62,159922.12487832014,11.2652,11.2756,11.234,11.2496,159922.1249
2009-04-03 15:40:00,21.62,21.75,21.61,21.75,273119.1767487137,11.2496,11.3172,11.2444,11.3172,273119.1767
2009-04-03 15:45:00,21.74,21.75,21.69,21.7,161869.00292031709,11.312,11.3172,11.286,11.2912,161869.0029
2009-04-03 15:50:00,21.7,21.77,21.68,21.77,225281.60200250315,11.2912,11.3276,11.2808,11.3276,225281.602
2009-04-03 15:55:00,21.77,21.81,21.73,21.8,384786.5387289668,11.3276,11.3484,11.3068,11.3432,384786.5387
2009-04-06 09:30:00,21.37,21.62,21.37,21.6,136420.52565707135,11.1195,11.2496,11.1195,11.2392,136420.5257
2009-04-06 09:35:00,21.6,21.65,21.52,21.62,58684.46669447921,11.2392,11.2652,11.1975,11.2496,58684.4667
2009-04-06 09:40:00,21.62,21.67,21.52,21.66,57571.96495619525,11.2496,11.2756,11.1975,11.2704,57571.965
2009-04-06 09:45:00,21.65,21.65,21.44,21.44,26700.041718815188,11.2652,11.2652,11.1559,11.1559,26700.0417
2009-04-06 09:50:00,21.44,21.55,21.44,21.55,33096.92671394799,11.1559,11.2131,11.1559,11.2131,33096.9267
2009-04-06 09:55:00,21.55,21.6,21.55,21.59,27951.60617438465,11.2131,11.2392,11.2131,11.234,27951.6062
2009-04-06 10:00:00,21.59,21.62,21.54,21.59,44500.06953135865,11.234,11.2496,11.2079,11.234,44500.0695
2009-04-06 10:05:00,21.59,21.6,21.55,21.6,33792.24030037547,11.234,11.2392,11.2131,11.2392,33792.2403
2009-04-06 10:10:00,21.59,21.6,21.52,21.52,36990.682797941874,11.234,11.2392,11.1975,11.1975,36990.6828
2009-04-06 10:15:00,21.53,21.53,21.46,21.46,54651.64789319984,11.2027,11.2027,11.1663,11.1663,54651.6479
2009-04-06 10:20:00,21.44,21.46,21.4,21.46,52009.45626477542,11.1559,11.1663,11.1351,11.1663,52009.4563
2009-04-06 10:25:00,21.46,21.56,21.46,21.49,63273.536364900574,11.1663,11.2184,11.1663,11.1819,63273.5364
2009-04-06 10:30:00,21.49,21.54,21.47,21.53,36573.49464608539,11.1819,11.2079,11.1715,11.2027,36573.4946
2009-04-06 10:35:00,21.54,21.58,21.53,21.57,45334.44583507162,11.2079,11.2288,11.2027,11.2236,45334.4458
2009-04-06 10:40:00,21.57,21.63,21.57,21.58,47976.63746349604,11.2236,11.2548,11.2236,11.2288,47976.6375
2009-04-06 10:45:00,21.58,21.64,21.54,21.62,41996.94062021972,11.2288,11.26,11.2079,11.2496,41996.9406
2009-04-06 10:50:00,21.62,21.62,21.57,21.57,20164.09400639689,11.2496,11.2496,11.2236,11.2236,20164.094
2009-04-06 10:55:00,21.57,21.57,21.54,21.54,43665.69322764567,11.2236,11.2236,11.2079,11.2079,43665.6932
2009-04-06 11:00:00,21.54,21.54,21.43,21.45,26978.16715338618,11.2079,11.2079,11.1507,11.1611,26978.1672
2009-04-06 11:05:00,21.45,21.45,21.39,21.42,23640.66193853428,11.1611,11.1611,11.1299,11.1455,23640.6619
2009-04-06 11:10:00,21.42,21.44,21.4,21.41,24892.22639410374,11.1455,11.1559,11.1351,11.1403,24892.2264
2009-04-06 11:15:00,21.41,21.41,21.38,21.39,39910.999860937285,11.1403,11.1403,11.1247,11.1299,39910.9999
2009-04-06 11:20:00,21.39,21.46,21.37,21.46,63551.66179947156,11.1299,11.1663,11.1195,11.1663,63551.6618
2009-04-06 11:25:00,21.46,21.55,21.45,21.52,57571.96495619525,11.1663,11.2131,11.1611,11.1975,57571.965
2009-04-06 11:30:00,21.53,21.54,21.51,21.52,33514.114865804484,11.2027,11.2079,11.1923,11.1975,33514.1149
2009-04-06 11:35:00,21.52,21.54,21.47,21.49,22945.3483521068,11.1975,11.2079,11.1715,11.1819,22945.3484
2009-04-06 11:40:00,21.48,21.49,21.45,21.48,41996.94062021972,11.1767,11.1819,11.1611,11.1767,41996.9406
2009-04-06 11:45:00,21.48,21.49,21.45,21.47,25031.28911138924,11.1767,11.1819,11.1611,11.1715,25031.2891
2009-04-06 11:50:00,21.48,21.49,21.45,21.47,39771.93714365179,11.1767,11.1819,11.1611,11.1715,39771.9371
2009-04-06 11:55:00,21.45,21.49,21.45,21.49,27117.22987067168,11.1611,11.1819,11.1611,11.1819,27117.2299
2009-04-06 12:00:00,21.48,21.5,21.47,21.5,40467.25073007927,11.1767,11.1871,11.1715,11.1871,40467.2507
2009-04-06 12:05:00,21.5,21.51,21.49,21.5,34487.553886802954,11.1871,11.1923,11.1819,11.1871,34487.5539
2009-04-06 12:10:00,21.5,21.51,21.49,21.5,23640.66193853428,11.1871,11.1923,11.1819,11.1871,23640.6619
2009-04-06 12:15:00,21.49,21.5,21.46,21.46,25865.66541510221,11.1819,11.1871,11.1663,11.1663,25865.6654
2009-04-06 12:20:00,21.46,21.46,21.43,21.44,17521.902377972467,11.1663,11.1663,11.1507,11.1559,17521.9024
2009-04-06 12:25:00,21.43,21.46,21.42,21.45,23084.4110693923,11.1507,11.1663,11.1455,11.1611,23084.4111
2009-04-06 12:30:00,21.45,21.45,21.43,21.44,16687.52607425949,11.1611,11.1611,11.1507,11.1559,16687.5261
2009-04-06 12:35:00,21.44,21.44,21.4,21.4,17800.02781254346,11.1559,11.1559,11.1351,11.1351,17800.0278
2009-04-06 12:40:00,21.4,21.43,21.4,21.42,21693.78389653734,11.1351,11.1507,11.1351,11.1455,21693.7839
2009-04-06 12:45:00,21.41,21.43,21.41,21.43,13767.209011264082,11.1403,11.1507,11.1403,11.1507,13767.209
2009-04-06 12:50:00,21.43,21.49,21.42,21.49,47003.19844249757,11.1507,11.1819,11.1455,11.1819,47003.1984
2009-04-06 12:55:00,21.49,21.53,21.49,21.53,88165.76275900431,11.1819,11.2027,11.1819,11.2027,88165.7628
2009-04-06 13:00:00,21.53,21.57,21.51,21.51,65776.6652760395,11.2027,11.2236,11.1923,11.1923,65776.6653
2009-04-06 13:05:00,21.5,21.51,21.47,21.47,26978.16715338618,11.1871,11.1923,11.1715,11.1715,26978.1672
2009-04-06 13:10:00,21.47,21.52,21.47,21.51,57571.96495619525,11.1715,11.1975,11.1715,11.1923,57571.965
2009-04-06 13:15:00,21.5,21.52,21.44,21.44,42692.2542066472,11.1871,11.1975,11.1559,11.1559,42692.2542
2009-04-06 13:20:00,21.45,21.5,21.44,21.47,46446.94757335559,11.1611,11.1871,11.1559,11.1715,46446.9476
2009-04-06 13:25:00,21.47,21.47,21.41,21.41,31150.04867195105,11.1715,11.1715,11.1403,11.1403,31150.0487
2009-04-06 13:30:00,21.41,21.42,21.39,21.41,15714.087053261022,11.1403,11.1455,11.1299,11.1403,15714.0871
2009-04-06 13:35:00,21.4,21.41,21.37,21.41,31706.299541093034,11.1351,11.1403,11.1195,11.1403,31706.2995
2009-04-06 13:40:00,21.41,21.43,21.41,21.42,20164.09400639689,11.1403,11.1507,11.1403,11.1455,20164.094
2009-04-06 13:45:00,21.42,21.51,21.42,21.49,43665.69322764567,11.1455,11.1923,11.1455,11.1819,43665.6932
2009-04-06 13:50:00,21.49,21.5,21.47,21.48,35878.18105965791,11.1819,11.1871,11.1715,11.1767,35878.1811
2009-04-06 13:55:00,21.48,21.48,21.44,21.46,35043.80475594493,11.1767,11.1767,11.1559,11.1663,35043.8048
2009-04-06 14:00:00,21.45,21.46,21.44,21.44,23084.4110693923,11.1611,11.1663,11.1559,11.1559,23084.4111
2009-04-06 14:05:00,21.44,21.46,21.41,21.43,50201.640940063975,11.1559,11.1663,11.1403,11.1507,50201.6409
2009-04-06 14:10:00,21.43,21.43,21.38,21.39,51036.01724377695,11.1507,11.1507,11.1247,11.1299,51036.0172
2009-04-06 14:15:00,21.38,21.39,21.35,21.38,58128.21582533723,11.1247,11.1299,11.1091,11.1247,58128.2158
2009-04-06 14:20:00,21.37,21.38,21.35,21.37,37268.80823251286,11.1195,11.1247,11.1091,11.1195,37268.8082
2009-04-06 14:25:00,21.37,21.39,21.36,21.37,53678.208872201365,11.1195,11.1299,11.1143,11.1195,53678.2089
2009-04-06 14:30:00,21.37,21.39,21.3,21.33,71200.11125017384,11.1195,11.1299,11.0831,11.0987,71200.1113
2009-04-06 14:35:00,21.33,21.34,21.29,21.29,78709.49798359061,11.0987,11.1039,11.0779,11.0779,78709.498
2009-04-06 14:40:00,21.3,21.3,21.26,21.29,61048.53288833264,11.0831,11.0831,11.0623,11.0779,61048.5329
2009-04-06 14:45:00,21.31,21.31,21.26,21.3,74537.61646502573,11.0883,11.0883,11.0623,11.0831,74537.6165
2009-04-06 14:50:00,21.31,21.41,21.29,21.36,124322.06925323322,11.0883,11.1403,11.0779,11.1143,124322.0693
2009-04-06 14:55:00,21.35,21.36,21.34,21.34,65498.5398414685,11.1091,11.1143,11.1039,11.1039,65498.5398
2009-04-06 15:00:00,21.33,21.35,21.3,21.32,48532.88833263802,11.0987,11.1091,11.0831,11.0935,48532.8883
2009-04-06 15:05:00,21.32,21.35,21.29,21.29,66054.7907106105,11.0935,11.1091,11.0779,11.0779,66054.7907
2009-04-06 15:10:00,21.31,21.33,21.25,21.27,126686.13544708664,11.0883,11.0987,11.057,11.0675,126686.1354
2009-04-06 15:15:00,21.27,21.39,21.27,21.36,101237.65818384092,11.0675,11.1299,11.0675,11.1143,101237.6582
2009-04-06 15:20:00,21.36,21.38,21.34,21.36,85245.4456960089,11.1143,11.1247,11.1039,11.1143,85245.4457
2009-04-06 15:25:00,21.36,21.39,21.31,21.34,146989.29217076904,11.1143,11.1299,11.0883,11.1039,146989.2922
2009-04-06 15:30:00,21.34,21.43,21.31,21.36,126129.88457794466,11.1039,11.1507,11.0883,11.1143,126129.8846
2009-04-06 15:35:00,21.36,21.37,21.29,21.3,98317.3411208455,11.1143,11.1195,11.0779,11.0831,98317.3411
2009-04-06 15:40:00,21.3,21.39,21.29,21.36,115700.18078153249,11.0831,11.1299,11.0779,11.1143,115700.1808
2009-04-06 15:45:00,21.36,21.39,21.34,21.37,103879.84981226534,11.1143,11.1299,11.1039,11.1195,103879.8498
2009-04-06 15:50:00,21.38,21.47,21.37,21.46,107773.60589625922,11.1247,11.1715,11.1195,11.1663,107773.6059
2009-04-06 15:55:00,21.46,21.5,21.42,21.42,185926.85301070783,11.1663,11.1871,11.1455,11.1455,185926.853
2009-04-07 09:30:00,21.16,21.16,20.93,20.99,101654.8463356974,11.0829,11.0829,10.9624,10.9939,101654.8463
2009-04-07 09:35:00,20.96,21.04,20.88,20.95,51036.01724377695,10.9782,11.0201,10.9363,10.9729,51036.0172
2009-04-07 09:40:00,20.95,21.0,20.92,20.94,32123.48769294952,10.9729,10.9991,10.9572,10.9677,32123.4877
2009-04-07 09:45:00,20.93,21.05,20.92,21.0,96231.40036156308,10.9624,11.0253,10.9572,10.9991,96231.4004
2009-04-07 09:50:00,21.0,21.01,20.9,20.9,51592.26811291893,10.9991,11.0043,10.9467,10.9467,51592.2681
2009-04-07 09:55:00,20.9,20.99,20.88,20.98,39493.8117090808,10.9467,10.9939,10.9363,10.9886,39493.8117
2009-04-07 10:00:00,20.97,21.0,20.96,20.96,56042.2750660548,10.9834,10.9991,10.9782,10.9782,56042.2751
2009-04-07 10:05:00,20.96,20.98,20.92,20.92,36017.243776943404,10.9782,10.9886,10.9572,10.9572,36017.2438
2009-04-07 10:10:00,20.93,20.93,20.84,20.86,76901.68265887916,10.9624,10.9624,10.9153,10.9258,76901.6827
2009-04-07 10:15:00,20.86,20.88,20.8,20.81,42553.19148936171,10.9258,10.9363,10.8944,10.8996,42553.1915
2009-04-07 10:20:00,20.81,20.82,20.75,20.77,69114.1704908914,10.8996,10.9048,10.8682,10.8786,69114.1705
2009-04-07 10:25:00,20.76,20.87,20.76,20.85,81212.62689472953,10.8734,10.931,10.8734,10.9205,81212.6269
2009-04-07 10:30:00,20.86,20.89,20.84,20.88,93728.27145042414,10.9258,10.9415,10.9153,10.9363,93728.2715
2009-04-07 10:35:00,20.88,20.89,20.82,20.83,41440.68975107774,10.9363,10.9415,10.9048,10.9101,41440.6898
2009-04-07 10:40:00,20.84,20.85,20.81,20.83,20998.47031010986,10.9153,10.9205,10.8996,10.9101,20998.4703
2009-04-07 10:45:00,20.83,20.9,20.83,20.86,42136.003337505215,10.9101,10.9467,10.9101,10.9258,42136.0033
2009-04-07 10:50:00,20.86,20.86,20.81,20.82,37825.05910165485,10.9258,10.9258,10.8996,10.9048,37825.0591
2009-04-07 10:55:00,20.83,20.83,20.79,20.8,49228.20191906551,10.9101,10.9101,10.8891,10.8944,49228.2019
2009-04-07 11:00:00,20.81,20.83,20.78,20.83,26143.790849673205,10.8996,10.9101,10.8839,10.9101,26143.7908
2009-04-07 11:05:00,20.83,20.83,20.77,20.78,31706.299541093034,10.9101,10.9101,10.8786,10.8839,31706.2995
2009-04-07 11:10:00,20.78,20.83,20.77,20.8,42553.19148936171,10.8839,10.9101,10.8786,10.8944,42553.1915
2009-04-07 11:15:00,20.8,20.8,20.75,20.75,43109.442358503686,10.8944,10.8944,10.8682,10.8682,43109.4424
2009-04-07 11:20:00,20.75,20.8,20.74,20.79,37546.93366708386,10.8682,10.8944,10.8629,10.8891,37546.9337
2009-04-07 11:25:00,20.79,20.8,20.74,20.75,38381.30997079684,10.8891,10.8944,10.8629,10.8682,38381.31
2009-04-07 11:30:00,20.75,20.81,20.73,20.8,28368.79432624113,10.8682,10.8996,10.8577,10.8944,28368.7943
2009-04-07 11:35:00,20.8,20.81,20.72,20.73,45334.44583507162,10.8944,10.8996,10.8524,10.8577,45334.4458
2009-04-07 11:40:00,20.73,20.74,20.69,20.72,54373.522458628846,10.8577,10.8629,10.8367,10.8524,54373.5225
2009-04-07 11:45:00,20.73,20.75,20.72,20.74,26004.72813238771,10.8577,10.8682,10.8524,10.8629,26004.7281
2009-04-07 11:50:00,20.74,20.77,20.72,20.77,21415.658461966348,10.8629,10.8786,10.8524,10.8786,21415.6585
2009-04-07 11:55:00,20.77,20.78,20.72,20.74,26282.8535669587,10.8786,10.8839,10.8524,10.8629,26282.8536
2009-04-07 12:00:00,20.75,20.76,20.72,20.73,23362.53650396329,10.8682,10.8734,10.8524,10.8577,23362.5365
2009-04-07 12:05:00,20.74,20.75,20.71,20.72,36573.49464608539,10.8629,10.8682,10.8472,10.8524,36573.4946
2009-04-07 12:10:00,20.72,20.77,20.7,20.75,58684.46669447921,10.8524,10.8786,10.842,10.8682,58684.4667
2009-04-07 12:15:00,20.75,20.76,20.73,20.73,19468.780419969407,10.8682,10.8734,10.8577,10.8577,19468.7804
2009-04-07 12:20:00,20.74,20.75,20.73,20.75,26978.16715338618,10.8629,10.8682,10.8577,10.8682,26978.1672
2009-04-07 12:25:00,20.75,20.75,20.65,20.66,52982.89528577389,10.8682,10.8682,10.8158,10.821,52982.8953
2009-04-07 12:30:00,20.66,20.69,20.66,20.67,34348.49116951745,10.821,10.8367,10.821,10.8263,34348.4912
2009-04-07 12:35:00,20.67,20.7,20.64,20.64,54790.71061048533,10.8263,10.842,10.8105,10.8105,54790.7106
2009-04-07 12:40:00,20.64,20.69,20.64,20.68,21554.721179251843,10.8105,10.8367,10.8105,10.8315,21554.7212
2009-04-07 12:45:00,20.68,20.7,20.67,20.7,21693.78389653734,10.8315,10.842,10.8263,10.842,21693.7839
2009-04-07 12:50:00,20.7,20.73,20.7,20.72,26004.72813238771,10.842,10.8577,10.842,10.8524,26004.7281
2009-04-07 12:55:00,20.73,20.75,20.72,20.75,25170.35182867473,10.8577,10.8682,10.8524,10.8682,25170.3518
2009-04-07 13:00:00,20.75,20.75,20.71,20.72,41579.75246836324,10.8682,10.8682,10.8472,10.8524,41579.7525
2009-04-07 13:05:00,20.72,20.73,20.7,20.71,20164.09400639689,10.8524,10.8577,10.842,10.8472,20164.094
2009-04-07 13:10:00,20.71,20.72,20.67,20.68,38798.49812265332,10.8472,10.8524,10.8263,10.8315,38798.4981
2009-04-07 13:15:00,20.67,20.68,20.65,20.67,29064.107912668616,10.8263,10.8315,10.8158,10.8263,29064.1079
2009-04-07 13:20:00,20.66,20.67,20.65,20.66,18773.46683354193,10.821,10.8263,10.8158,10.821,18773.4668
2009-04-07 13:25:00,20.66,20.66,20.64,20.64,14601.585314977056,10.821,10.821,10.8105,10.8105,14601.5853
2009-04-07 13:30:00,20.65,20.65,20.61,20.62,49228.20191906551,10.8158,10.8158,10.7948,10.8001,49228.2019
2009-04-07 13:35:00,20.62,20.64,20.62,20.64,18078.15324711445,10.8001,10.8105,10.8001,10.8105,18078.1532
2009-04-07 13:40:00,20.64,20.68,20.63,20.67,19885.96857182589,10.8105,10.8315,10.8053,10.8263,19885.9686
2009-04-07 13:45:00,20.67,20.68,20.65,20.68,43387.56779307468,10.8263,10.8315,10.8158,10.8315,43387.5678
2009-04-07 13:50:00,20.67,20.72,20.65,20.71,30732.860520094564,10.8263,10.8524,10.8158,10.8472,30732.8605
2009-04-07 13:55:00,20.71,20.71,20.68,20.7,19329.71770268392,10.8472,10.8472,10.8315,10.842,19329.7177
2009-04-07 14:00:00,20.7,20.7,20.65,20.65,25448.477263245724,10.842,10.842,10.8158,10.8158,25448.4773
2009-04-07 14:05:00,20.65,20.69,20.64,20.69,27951.60617438465,10.8158,10.8367,10.8105,10.8367,27951.6062
2009-04-07 14:10:00,20.7,20.72,20.67,20.72,36156.3064942289,10.842,10.8524,10.8263,10.8524,36156.3065
2009-04-07 14:15:00,20.72,20.72,20.68,20.68,36295.36921151439,10.8524,10.8524,10.8315,10.8315,36295.3692
2009-04-07 14:20:00,20.68,20.7,20.65,20.65,51314.14267834794,10.8315,10.842,10.8158,10.8158,51314.1427
2009-04-07 14:25:00,20.65,20.7,20.65,20.67,25587.539980531223,10.8158,10.842,10.8158,10.8263,25587.54
2009-04-07 14:30:00,20.68,20.68,20.65,20.65,31010.98595466556,10.8315,10.8315,10.8158,10.8158,31010.986
2009-04-07 14:35:00,20.65,20.66,20.61,20.62,32679.738562091505,10.8158,10.821,10.7948,10.8001,32679.7386
2009-04-07 14:40:00,20.62,20.65,20.62,20.65,86497.01015157838,10.8001,10.8158,10.8001,10.8158,86497.0102
2009-04-07 14:45:00,20.65,20.7,20.65,20.7,81629.81504658602,10.8158,10.842,10.8158,10.842,81629.815
2009-04-07 14:50:00,20.7,20.75,20.7,20.73,59518.84299819219,10.842,10.8682,10.842,10.8577,59518.843
2009-04-07 14:55:00,20.73,20.79,20.72,20.78,57989.15310805174,10.8577,10.8891,10.8524,10.8839,57989.1531
2009-04-07 15:00:00,20.78,20.78,20.7,20.7,71617.29940203032,10.8839,10.8839,10.842,10.842,71617.2994
2009-04-07 15:05:00,20.7,20.74,20.67,20.74,49089.13920178001,10.842,10.8629,10.8263,10.8629,49089.1392
2009-04-07 15:10:00,20.74,20.82,20.74,20.8,78014.18439716313,10.8629,10.9048,10.8629,10.8944,78014.1844
2009-04-07 15:15:00,20.8,20.84,20.78,20.79,57850.09039076624,10.8944,10.9153,10.8839,10.8891,57850.0904
2009-04-07 15:20:00,20.79,20.82,20.78,20.79,50479.76637463496,10.8891,10.9048,10.8839,10.8891,50479.7664
2009-04-07 15:25:00,20.79,20.8,20.72,20.72,43526.63051036018,10.8891,10.8944,10.8524,10.8524,43526.6305
2009-04-07 15:30:00,20.72,20.81,20.72,20.8,63968.849951328055,10.8524,10.8996,10.8524,10.8944,63968.85
2009-04-07 15:35:00,20.8,20.81,20.75,20.79,82325.12863301349,10.8944,10.8996,10.8682,10.8891,82325.1286
2009-04-07 15:40:00,20.79,20.87,20.75,20.86,172437.76943401474,10.8891,10.931,10.8682,10.9258,172437.7694
2009-04-07 15:45:00,20.86,20.9,20.8,20.8,148936.17021276598,10.9258,10.9467,10.8944,10.8944,148936.1702
2009-04-07 15:50:00,20.8,20.83,20.75,20.75,166597.13530802392,10.8944,10.9101,10.8682,10.8682,166597.1353
2009-04-07 15:55:00,20.75,20.77,20.7,20.72,235711.30579891533,10.8682,10.8786,10.842,10.8524,235711.3058
2009-04-08 09:30:00,20.82,21.03,20.78,20.95,80378.25059101655,10.9048,11.0148,10.8839,10.9729,80378.2506
2009-04-08 09:35:00,20.95,21.03,20.9,20.93,56042.2750660548,10.9729,11.0148,10.9467,10.9624,56042.2751
2009-04-08 09:40:00,20.92,21.04,20.9,21.04,43526.63051036018,10.9572,11.0201,10.9467,11.0201,43526.6305
2009-04-08 09:45:00,21.06,21.08,21.02,21.05,36017.243776943404,11.0305,11.041,11.0096,11.0253,36017.2438
2009-04-08 09:50:00,21.03,21.07,21.0,21.07,56042.2750660548,11.0148,11.0358,10.9991,11.0358,56042.2751
2009-04-08 09:55:00,21.07,21.09,21.0,21.05,89973.57808371577,11.0358,11.0462,10.9991,11.0253,89973.5781
2009-04-08 10:00:00,21.04,21.08,21.03,21.04,61326.65832290363,11.0201,11.041,11.0148,11.0201,61326.6583
2009-04-08 10:05:00,21.05,21.05,20.94,20.95,94979.8359059936,11.0253,11.0253,10.9677,10.9729,94979.8359
2009-04-08 10:10:00,20.95,21.03,20.93,21.03,147962.7311917675,10.9729,11.0148,10.9624,11.0148,147962.7312
2009-04-08 10:15:00,21.02,21.08,21.02,21.05,39354.748991795306,11.0096,11.041,11.0096,11.0253,39354.749
2009-04-08 10:20:00,21.05,21.07,21.03,21.06,43526.63051036018,11.0253,11.0358,11.0148,11.0305,43526.6305
2009-04-08 10:25:00,21.06,21.06,21.0,21.01,38937.560839938815,11.0305,11.0305,10.9991,11.0043,38937.5608
2009-04-08 10:30:00,21.0,21.02,21.0,21.0,81490.75232930052,10.9991,11.0096,10.9991,10.9991,81490.7523
2009-04-08 10:35:00,21.0,21.04,20.97,21.0,43109.442358503686,10.9991,11.0201,10.9834,10.9991,43109.4424
2009-04-08 10:40:00,20.99,21.03,20.99,21.02,39493.8117090808,10.9939,11.0148,10.9939,11.0096,39493.8117
2009-04-08 10:45:00,21.02,21.07,21.0,21.0,45751.63398692811,11.0096,11.0358,10.9991,10.9991,45751.634
2009-04-08 10:50:00,21.0,21.06,21.0,21.04,42275.06605479072,10.9991,11.0305,10.9991,11.0201,42275.0661
2009-04-08 10:55:00,21.04,21.04,21.01,21.04,37546.93366708386,11.0201,11.0201,11.0043,11.0201,37546.9337
2009-04-08 11:00:00,21.03,21.11,21.03,21.06,49089.13920178001,11.0148,11.0567,11.0148,11.0305,49089.1392
2009-04-08 11:05:00,21.06,21.09,21.06,21.06,20998.47031010986,11.0305,11.0462,11.0305,11.0305,20998.4703
2009-04-08 11:10:00,21.06,21.07,21.05,21.06,25031.28911138924,11.0305,11.0358,11.0253,11.0305,25031.2891
2009-04-08 11:15:00,21.06,21.08,21.03,21.03,70504.79766374636,11.0305,11.041,11.0148,11.0148,70504.7977
2009-04-08 11:20:00,21.03,21.08,21.02,21.08,45195.38311778613,11.0148,11.041,11.0096,11.041,45195.3831
2009-04-08 11:25:00,21.08,21.11,21.08,21.08,25726.60269781672,11.041,11.0567,11.041,11.041,25726.6027
2009-04-08 11:30:00,21.08,21.11,21.04,21.06,38659.43540536783,11.041,11.0567,11.0201,11.0305,38659.4354
2009-04-08 11:35:00,21.07,21.1,21.04,21.08,86914.19830343485,11.0358,11.0515,11.0201,11.041,86914.1983
2009-04-08 11:40:00,21.08,21.08,21.02,21.05,73842.30287859826,11.041,11.041,11.0096,11.0253,73842.3029
2009-04-08 11:45:00,21.05,21.08,21.03,21.03,84967.32026143791,11.0253,11.041,11.0148,11.0148,84967.3203
2009-04-08 11:50:00,21.03,21.06,21.01,21.03,127520.51175079962,11.0148,11.0305,11.0043,11.0148,127520.5118
2009-04-08 11:55:00,21.03,21.06,21.0,21.0,38937.560839938815,11.0148,11.0305,10.9991,10.9991,38937.5608
2009-04-08 12:00:00,21.02,21.03,20.96,20.98,77318.87081073565,11.0096,11.0148,10.9782,10.9886,77318.8708
2009-04-08 12:05:00,20.98,21.0,20.95,20.95,93589.20873313866,10.9886,10.9991,10.9729,10.9729,93589.2087
2009-04-08 12:10:00,20.95,20.98,20.94,20.96,86218.88471700737,10.9729,10.9886,10.9677,10.9782,86218.8847
2009-04-08 12:15:00,20.95,21.0,20.95,20.99,67445.41788346544,10.9729,10.9991,10.9729,10.9939,67445.4179
2009-04-08 12:20:00,20.99,21.04,20.98,21.03,64107.91266861355,10.9939,11.0201,10.9886,11.0148,64107.9127
2009-04-08 12:25:00,21.03,21.04,21.01,21.02,29620.3587818106,11.0148,11.0201,11.0043,11.0096,29620.3588
2009-04-08 12:30:00,21.03,21.06,21.03,21.06,18773.46683354193,11.0148,11.0305,11.0148,11.0305,18773.4668
2009-04-08 12:35:00,21.06,21.06,21.02,21.03,16548.463356973996,11.0305,11.0305,11.0096,11.0148,16548.4634
2009-04-08 12:40:00,21.03,21.09,21.03,21.06,62578.22277847309,11.0148,11.0462,11.0148,11.0305,62578.2228
2009-04-08 12:45:00,21.06,21.14,21.06,21.13,27673.48073981365,11.0305,11.0724,11.0305,11.0672,27673.4807
2009-04-08 12:50:00,21.13,21.15,21.12,21.14,22667.22291753581,11.0672,11.0777,11.062,11.0724,22667.2229
2009-04-08 12:55:00,21.15,21.18,21.14,21.14,32818.801279377,11.0777,11.0934,11.0724,11.0724,32818.8013
2009-04-08 13:00:00,21.13,21.13,21.09,21.1,15575.024335975526,11.0672,11.0672,11.0462,11.0515,15575.0243
2009-04-08 13:05:00,21.1,21.13,21.09,21.13,16409.4006396885,11.0515,11.0672,11.0462,11.0672,16409.4006
2009-04-08 13:10:00,21.13,21.13,21.12,21.13,7648.449450702267,11.0672,11.0672,11.062,11.0672,7648.4495
2009-04-08 13:15:00,21.13,21.15,21.09,21.09,31845.362258378533,11.0672,11.0777,11.0462,11.0462,31845.3623
2009-04-08 13:20:00,21.09,21.1,21.07,21.09,22945.3483521068,11.0462,11.0515,11.0358,11.0462,22945.3484
2009-04-08 13:25:00,21.08,21.09,21.06,21.06,28368.79432624113,11.041,11.0462,11.0305,11.0305,28368.7943
2009-04-08 13:30:00,21.06,21.09,21.06,21.09,17243.776943401477,11.0305,11.0462,11.0305,11.0462,17243.7769
2009-04-08 13:35:00,21.08,21.08,21.01,21.03,40189.12529550828,11.041,11.041,11.0043,11.0148,40189.1253
2009-04-08 13:40:00,21.03,21.08,21.03,21.08,19329.71770268392,11.0148,11.041,11.0148,11.041,19329.7177
2009-04-08 13:45:00,21.07,21.11,21.07,21.1,35460.992907801425,11.0358,11.0567,11.0358,11.0515,35460.9929
2009-04-08 13:50:00,21.09,21.11,21.07,21.08,28785.982478097623,11.0462,11.0567,11.0358,11.041,28785.9825
2009-04-08 13:55:00,21.07,21.11,21.07,21.1,46307.88485607009,11.0358,11.0567,11.0358,11.0515,46307.8849
2009-04-08 14:00:00,21.11,21.12,21.05,21.07,98873.59198998749,11.0567,11.062,11.0253,11.0358,98873.592
2009-04-08 14:05:00,21.06,21.07,21.03,21.05,42553.19148936171,11.0305,11.0358,11.0148,11.0253,42553.1915
2009-04-08 14:10:00,21.05,21.1,21.04,21.1,44082.88137950216,11.0253,11.0515,11.0201,11.0515,44082.8814
2009-04-08 14:15:00,21.1,21.1,21.04,21.07,44639.13224864414,11.0515,11.0515,11.0201,11.0358,44639.1322
2009-04-08 14:20:00,21.07,21.07,21.06,21.06,76762.61994159367,11.0358,11.0358,11.0305,11.0305,76762.6199
2009-04-08 14:25:00,21.06,21.1,21.06,21.09,38937.560839938815,11.0305,11.0515,11.0305,11.0462,38937.5608
2009-04-08 14:30:00,21.09,21.11,21.06,21.06,43804.75594493117,11.0462,11.0567,11.0305,11.0305,43804.7559
2009-04-08 14:35:00,21.06,21.09,21.05,21.07,56042.2750660548,11.0305,11.0462,11.0253,11.0358,56042.2751
2009-04-08 14:40:00,21.07,21.11,21.03,21.09,78987.6234181616,11.0358,11.0567,11.0148,11.0462,78987.6234
2009-04-08 14:45:00,21.1,21.14,21.1,21.13,32957.8639966625,11.0515,11.0724,11.0515,11.0672,32957.864
2009-04-08 14:50:00,21.13,21.13,21.05,21.08,78153.24711444862,11.0672,11.0672,11.0253,11.041,78153.2471
2009-04-08 14:55:00,21.08,21.12,21.05,21.09,57293.83952162426,11.041,11.062,11.0253,11.0462,57293.8395
2009-04-08 15:00:00,21.09,21.09,21.01,21.03,78014.18439716313,11.0462,11.0462,11.0043,11.0148,78014.1844
2009-04-08 15:05:00,21.02,21.02,20.98,21.0,111945.48741482408,11.0096,11.0096,10.9886,10.9991,111945.4874
2009-04-08 15:10:00,21.0,21.07,20.99,21.06,65081.35168961202,10.9991,11.0358,10.9939,11.0305,65081.3517
2009-04-08 15:15:00,21.06,21.09,21.04,21.08,66471.97886246697,11.0305,11.0462,11.0201,11.041,66471.9789
2009-04-08 15:20:00,21.08,21.13,21.07,21.13,75511.0554860242,11.041,11.0672,11.0358,11.0672,75511.0555
2009-04-08 15:25:00,21.13,21.17,21.11,21.13,76484.49450702267,11.0672,11.0881,11.0567,11.0672,76484.4945
2009-04-08 15:30:00,21.13,21.2,21.12,21.17,97622.02753441804,11.0672,11.1039,11.062,11.0881,97622.0275
2009-04-08 15:35:00,21.17,21.21,21.14,21.21,85662.63384786539,11.0881,11.1091,11.0724,11.1091,85662.6338
2009-04-08 15:40:00,21.21,21.21,21.17,21.19,105965.79057154778,11.1091,11.1091,11.0881,11.0986,105965.7906
2009-04-08 15:45:00,21.19,21.21,21.16,21.19,127520.51175079962,11.0986,11.1091,11.0829,11.0986,127520.5118
2009-04-08 15:50:00,21.18,21.21,21.15,21.16,136837.71380892783,11.0934,11.1091,11.0777,11.0829,136837.7138
2009-04-08 15:55:00,21.15,21.21,21.14,21.21,157279.93324989572,11.0777,11.1091,11.0724,11.1091,157279.9332
2009-04-09 09:30:00,21.67,21.75,21.64,21.74,52843.83256848839,11.35,11.3919,11.3343,11.3867,52843.8326
2009-04-09 09:35:00,21.73,21.75,21.6,21.73,79682.93700458908,11.3815,11.3919,11.3134,11.3815,79682.937
2009-04-09 09:40:00,21.74,21.85,21.69,21.84,78987.6234181616,11.3867,11.4443,11.3605,11.4391,78987.6234
2009-04-09 09:45:00,21.82,21.84,21.75,21.79,81907.94048115701,11.4286,11.4391,11.3919,11.4129,81907.9405
2009-04-09 09:50:00,21.79,21.83,21.77,21.82,84272.00667501043,11.4129,11.4338,11.4024,11.4286,84272.0067
2009-04-09 09:55:00,21.82,21.89,21.81,21.85,72173.55027117231,11.4286,11.4653,11.4234,11.4443,72173.5503
2009-04-09 10:00:00,21.86,21.9,21.83,21.86,127798.6371853706,11.4495,11.4705,11.4338,11.4495,127798.6372
2009-04-09 10:05:00,21.86,21.88,21.85,21.88,71756.36211931582,11.4495,11.46,11.4443,11.46,71756.3621
2009-04-09 10:10:00,21.88,21.88,21.81,21.85,101237.65818384092,11.46,11.46,11.4234,11.4443,101237.6582
2009-04-09 10:15:00,21.85,21.85,21.8,21.85,83715.75580586845,11.4443,11.4443,11.4181,11.4443,83715.7558
2009-04-09 10:20:00,21.83,21.88,21.8,21.8,151300.2364066194,11.4338,11.46,11.4181,11.4181,151300.2364
2009-04-09 10:25:00,21.81,21.83,21.76,21.79,121679.8776248088,11.4234,11.4338,11.3972,11.4129,121679.8776
2009-04-09 10:30:00,21.79,21.83,21.77,21.82,93589.20873313866,11.4129,11.4338,11.4024,11.4286,93589.2087
2009-04-09 10:35:00,21.82,21.84,21.77,21.77,100820.47003198444,11.4286,11.4391,11.4024,11.4024,100820.47
2009-04-09 10:40:00,21.78,21.78,21.71,21.71,92476.70699485469,11.4076,11.4076,11.371,11.371,92476.707
2009-04-09 10:45:00,21.71,21.72,21.66,21.72,140314.28174106524,11.371,11.3762,11.3448,11.3762,140314.2817
2009-04-09 10:50:00,21.72,21.74,21.69,21.69,82603.2540675845,11.3762,11.3867,11.3605,11.3605,82603.2541
2009-04-09 10:55:00,21.69,21.75,21.67,21.7,73842.30287859826,11.3605,11.3919,11.35,11.3657,73842.3029
2009-04-09 11:00:00,21.7,21.7,21.65,21.66,73286.05200945627,11.3657,11.3657,11.3396,11.3448,73286.052
2009-04-09 11:05:00,21.67,21.67,21.6,21.6,120011.12501738284,11.35,11.35,11.3134,11.3134,120011.125
2009-04-09 11:10:00,21.61,21.69,21.57,21.66,115004.867195105,11.3186,11.3605,11.2977,11.3448,115004.8672
2009-04-09 11:15:00,21.66,21.72,21.65,21.69,136281.46293978585,11.3448,11.3762,11.3396,11.3605,136281.4629
2009-04-09 11:20:00,21.69,21.7,21.66,21.66,67723.54331803643,11.3605,11.3657,11.3448,11.3448,67723.5433
2009-04-09 11:25:00,21.67,21.67,21.61,21.62,108468.9194826867,11.35,11.35,11.3186,11.3238,108468.9195
2009-04-09 11:30:00,21.61,21.62,21.56,21.58,92754.83242942567,11.3186,11.3238,11.2924,11.3029,92754.8324
2009-04-09 11:35:00,21.59,21.59,21.55,21.57,64525.100820470034,11.3081,11.3081,11.2872,11.2977,64525.1008
2009-04-09 11:40:00,21.57,21.6,21.55,21.59,135864.27478792935,11.2977,11.3134,11.2872,11.3081,135864.2748
2009-04-09 11:45:00,21.59,21.67,21.59,21.67,74676.67918231123,11.3081,11.35,11.3081,11.35,74676.6792
2009-04-09 11:50:00,21.66,21.67,21.64,21.66,25031.28911138924,11.3448,11.35,11.3343,11.3448,25031.2891
2009-04-09 11:55:00,21.66,21.67,21.64,21.67,44500.06953135865,11.3448,11.35,11.3343,11.35,44500.0695
2009-04-09 12:00:00,21.67,21.69,21.67,21.68,52426.64441663191,11.35,11.3605,11.35,11.3553,52426.6444
2009-04-09 12:05:00,21.67,21.7,21.67,21.69,49089.13920178001,11.35,11.3657,11.35,11.3605,49089.1392
2009-04-09 12:10:00,21.69,21.72,21.68,21.69,54790.71061048533,11.3605,11.3762,11.3553,11.3605,54790.7106
2009-04-09 12:15:00,21.7,21.7,21.67,21.69,50062.57822277848,11.3657,11.3657,11.35,11.3605,50062.5782
2009-04-09 12:20:00,21.69,21.72,21.68,21.72,27395.355305242665,11.3605,11.3762,11.3553,11.3762,27395.3553
2009-04-09 12:25:00,21.72,21.74,21.71,21.73,88443.88819357532,11.3762,11.3867,11.371,11.3815,88443.8882
2009-04-09 12:30:00,21.73,21.75,21.66,21.67,72034.48755388681,11.3815,11.3919,11.3448,11.35,72034.4876
2009-04-09 12:35:00,21.67,21.7,21.67,21.7,57293.83952162426,11.35,11.3657,11.35,11.3657,57293.8395
2009-04-09 12:40:00,21.7,21.72,21.69,21.72,34348.49116951745,11.3657,11.3762,11.3605,11.3762,34348.4912
2009-04-09 12:45:00,21.72,21.72,21.7,21.7,40328.18801279378,11.3762,11.3762,11.3657,11.3657,40328.188
2009-04-09 12:50:00,21.7,21.7,21.67,21.68,36434.431928799895,11.3657,11.3657,11.35,11.3553,36434.4319
2009-04-09 12:55:00,21.67,21.7,21.67,21.7,35321.93019051592,11.35,11.3657,11.35,11.3657,35321.9302
2009-04-09 13:00:00,21.7,21.74,21.7,21.72,31845.362258378533,11.3657,11.3867,11.3657,11.3762,31845.3623
2009-04-09 13:05:00,21.73,21.74,21.72,21.73,43943.81866221666,11.3815,11.3867,11.3762,11.3815,43943.8187
2009-04-09 13:10:00,21.73,21.74,21.71,21.72,37685.99638436936,11.3815,11.3867,11.371,11.3762,37685.9964
2009-04-09 13:15:00,21.72,21.72,21.71,21.72,56042.2750660548,11.3762,11.3762,11.371,11.3762,56042.2751
2009-04-09 13:20:00,21.72,21.74,21.72,21.72,47976.63746349604,11.3762,11.3867,11.3762,11.3762,47976.6375
2009-04-09 13:25:00,21.73,21.75,21.71,21.75,76901.68265887916,11.3815,11.3919,11.371,11.3919,76901.6827
2009-04-09 13:30:00,21.74,21.77,21.74,21.74,70087.60951188987,11.3867,11.4024,11.3867,11.3867,70087.6095
2009-04-09 13:35:00,21.74,21.76,21.73,21.74,45612.57126964261,11.3867,11.3972,11.3815,11.3867,45612.5713
2009-04-09 13:40:00,21.74,21.78,21.73,21.78,68557.91962174942,11.3867,11.4076,11.3815,11.4076,68557.9196
2009-04-09 13:45:00,21.78,21.83,21.78,21.83,62161.03462661661,11.4076,11.4338,11.4076,11.4338,62161.0346
2009-04-09 13:50:00,21.83,21.83,21.81,21.82,26421.916284244195,11.4338,11.4338,11.4234,11.4286,26421.9163
2009-04-09 13:55:00,21.82,21.82,21.8,21.81,171186.20497844528,11.4286,11.4286,11.4181,11.4234,171186.205
2009-04-09 14:00:00,21.81,21.81,21.74,21.74,73842.30287859826,11.4234,11.4234,11.3867,11.3867,73842.3029
2009-04-09 14:05:00,21.75,21.75,21.75,21.75,30871.923237380062,11.3919,11.3919,11.3919,11.3919,30871.9232
2009-04-09 14:10:00,21.75,21.75,21.72,21.73,81768.87776387151,11.3919,11.3919,11.3762,11.3815,81768.8778
2009-04-09 14:15:00,21.74,21.74,21.67,21.72,72451.6757057433,11.3867,11.3867,11.35,11.3762,72451.6757
2009-04-09 14:20:00,21.72,21.75,21.72,21.73,23362.53650396329,11.3762,11.3919,11.3762,11.3815,23362.5365
2009-04-09 14:25:00,21.73,21.75,21.72,21.75,77596.99624530664,11.3815,11.3919,11.3762,11.3919,77596.9962
2009-04-09 14:30:00,21.74,21.75,21.72,21.75,55764.1496314838,11.3867,11.3919,11.3762,11.3919,55764.1496
2009-04-09 14:35:00,21.75,21.75,21.74,21.75,85940.75928243638,11.3919,11.3919,11.3867,11.3919,85940.7593
2009-04-09 14:40:00,21.75,21.75,21.75,21.75,66750.10429703796,11.3919,11.3919,11.3919,11.3919,66750.1043
2009-04-09 14:45:00,21.75,21.79,21.73,21.75,244194.13155333052,11.3919,11.4129,11.3815,11.3919,244194.1316
2009-04-09 14:50:00,21.75,21.77,21.73,21.75,114170.49089139202,11.3919,11.4024,11.3815,11.3919,114170.4909
2009-04-09 14:55:00,21.75,21.75,21.75,21.75,57711.02767348074,11.3919,11.3919,11.3919,11.3919,57711.0277
2009-04-09 15:00:00,21.75,21.8,21.75,21.79,83159.50493672647,11.3919,11.4181,11.3919,11.4129,83159.5049
2009-04-09 15:05:00,21.8,21.8,21.75,21.75,113614.24002225004,11.4181,11.4181,11.3919,11.3919,113614.24
2009-04-09 15:10:00,21.75,21.75,21.75,21.75,75232.93005145321,11.3919,11.3919,11.3919,11.3919,75232.9301
2009-04-09 15:15:00,21.75,21.79,21.75,21.79,96092.33764427758,11.3919,11.4129,11.3919,11.4129,96092.3376
2009-04-09 15:20:00,21.78,21.8,21.73,21.75,93450.14601585316,11.4076,11.4181,11.3815,11.3919,93450.146
2009-04-09 15:25:00,21.75,21.76,21.75,21.76,97065.77666527603,11.3919,11.3972,11.3919,11.3972,97065.7767
2009-04-09 15:30:00,21.76,21.76,21.72,21.73,127659.57446808512,11.3972,11.3972,11.3762,11.3815,127659.5745
2009-04-09 15:35:00,21.74,21.75,21.7,21.71,139201.78000278128,11.3867,11.3919,11.3657,11.371,139201.78
2009-04-09 15:40:00,21.7,21.75,21.67,21.69,178973.71714643305,11.3657,11.3919,11.35,11.3605,178973.7171
2009-04-09 15:45:00,21.69,21.73,21.65,21.73,182311.2223612849,11.3605,11.3815,11.3396,11.3815,182311.2224
2009-04-09 15:50:00,21.73,21.75,21.7,21.72,210401.8912529551,11.3815,11.3919,11.3657,11.3762,210401.8913
2009-04-09 15:55:00,21.71,21.76,21.71,21.76,299402.0303156724,11.371,11.3972,11.371,11.3972,299402.0303
2009-04-13 09:30:00,21.82,21.82,21.58,21.58,125434.5709915172,11.4286,11.4286,11.3029,11.3029,125434.571
2009-04-13 09:35:00,21.62,21.69,21.57,21.67,62300.0973439021,11.3238,11.3605,11.2977,11.35,62300.0973
2009-04-13 09:40:00,21.67,21.76,21.67,21.72,62717.2854957586,11.35,11.3972,11.35,11.3762,62717.2855
2009-04-13 09:45:00,21.72,21.72,21.64,21.64,46446.94757335559,11.3762,11.3762,11.3343,11.3343,46446.9476
2009-04-13 09:50:00,21.64,21.68,21.61,21.65,46864.13572521207,11.3343,11.3553,11.3186,11.3396,46864.1357
2009-04-13 09:55:00,21.64,21.67,21.53,21.53,109581.42122097066,11.3343,11.35,11.2767,11.2767,109581.4212
2009-04-13 10:00:00,21.53,21.57,21.45,21.57,62161.03462661661,11.2767,11.2977,11.2348,11.2977,62161.0346
2009-04-13 10:05:00,21.57,21.6,21.56,21.59,42831.316923932696,11.2977,11.3134,11.2924,11.3081,42831.3169
2009-04-13 10:10:00,21.6,21.63,21.57,21.59,75371.99276873871,11.3134,11.3291,11.2977,11.3081,75371.9928
2009-04-13 10:15:00,21.59,21.64,21.58,21.64,39354.748991795306,11.3081,11.3343,11.3029,11.3343,39354.749
2009-04-13 10:20:00,21.64,21.72,21.64,21.71,32123.48769294952,11.3343,11.3762,11.3343,11.371,32123.4877
2009-04-13 10:25:00,21.71,21.71,21.62,21.64,44917.25768321513,11.371,11.371,11.3238,11.3343,44917.2577
2009-04-13 10:30:00,21.64,21.65,21.59,21.59,71756.36211931582,11.3343,11.3396,11.3081,11.3081,71756.3621
2009-04-13 10:35:00,21.59,21.61,21.57,21.6,66193.85342789599,11.3081,11.3186,11.2977,11.3134,66193.8534
2009-04-13 10:40:00,21.59,21.59,21.54,21.57,46446.94757335559,11.3081,11.3081,11.2819,11.2977,46446.9476
2009-04-13 10:45:00,21.57,21.59,21.57,21.58,67167.29244889446,11.2977,11.3081,11.2977,11.3029,67167.2924
2009-04-13 10:50:00,21.58,21.59,21.54,21.54,65915.727993325,11.3029,11.3081,11.2819,11.2819,65915.728
2009-04-13 10:55:00,21.54,21.57,21.54,21.54,35043.80475594493,11.2819,11.2977,11.2819,11.2819,35043.8048
2009-04-13 11:00:00,21.54,21.54,21.5,21.52,84272.00667501043,11.2819,11.2819,11.261,11.2715,84272.0067
2009-04-13 11:05:00,21.52,21.57,21.52,21.57,35739.118342372414,11.2715,11.2977,11.2715,11.2977,35739.1183
2009-04-13 11:10:00,21.57,21.58,21.55,21.57,52982.89528577389,11.2977,11.3029,11.2872,11.2977,52982.8953
2009-04-13 11:15:00,21.57,21.57,21.57,21.57,26700.041718815188,11.2977,11.2977,11.2977,11.2977,26700.0417
2009-04-13 11:20:00,21.57,21.57,21.57,21.57,31150.04867195105,11.2977,11.2977,11.2977,11.2977,31150.0487
2009-04-13 11:25:00,21.57,21.58,21.57,21.57,67445.41788346544,11.2977,11.3029,11.2977,11.2977,67445.4179
2009-04-13 11:30:00,21.57,21.59,21.57,21.59,37685.99638436936,11.2977,11.3081,11.2977,11.3081,37685.9964
2009-04-13 11:35:00,21.59,21.59,21.55,21.56,23918.78737310527,11.3081,11.3081,11.2872,11.2924,23918.7874
2009-04-13 11:40:00,21.56,21.58,21.54,21.57,53400.083437630376,11.2924,11.3029,11.2819,11.2977,53400.0834
2009-04-13 11:45:00,21.57,21.57,21.56,21.57,15018.773466833543,11.2977,11.2977,11.2924,11.2977,15018.7735
2009-04-13 11:50:00,21.57,21.57,21.53,21.56,29064.107912668616,11.2977,11.2977,11.2767,11.2924,29064.1079
2009-04-13 11:55:00,21.56,21.58,21.55,21.57,59101.6548463357,11.2924,11.3029,11.2872,11.2977,59101.6548
2009-04-13 12:00:00,21.57,21.58,21.56,21.56,34070.36573494646,11.2977,11.3029,11.2924,11.2924,34070.3657
2009-04-13 12:05:00,21.55,21.57,21.54,21.57,38659.43540536783,11.2872,11.2977,11.2819,11.2977,38659.4354
2009-04-13 12:10:00,21.57,21.57,21.56,21.57,45195.38311778613,11.2977,11.2977,11.2924,11.2977,45195.3831
2009-04-13 12:15:00,21.57,21.61,21.57,21.6,64246.97538589904,11.2977,11.3186,11.2977,11.3134,64246.9754
2009-04-13 12:20:00,21.61,21.61,21.59,21.59,15992.212487832014,11.3186,11.3186,11.3081,11.3081,15992.2125
2009-04-13 12:25:00,21.6,21.62,21.59,21.62,18773.46683354193,11.3134,11.3238,11.3081,11.3238,18773.4668
2009-04-13 12:30:00,21.61,21.66,21.61,21.62,20303.156723682383,11.3186,11.3448,11.3186,11.3238,20303.1567
2009-04-13 12:35:00,21.62,21.64,21.62,21.64,14740.648032262552,11.3238,11.3343,11.3238,11.3343,14740.648
2009-04-13 12:40:00,21.63,21.64,21.59,21.59,56459.46321791128,11.3291,11.3343,11.3081,11.3081,56459.4632
2009-04-13 12:45:00,21.59,21.61,21.59,21.61,8900.01390627173,11.3081,11.3186,11.3081,11.3186,8900.0139
2009-04-13 12:50:00,21.59,21.61,21.59,21.61,10429.703796412185,11.3081,11.3186,11.3081,11.3186,10429.7038
2009-04-13 12:55:00,21.61,21.61,21.59,21.6,30871.923237380062,11.3186,11.3186,11.3081,11.3134,30871.9232
2009-04-13 13:00:00,21.6,21.6,21.57,21.59,36712.557363370885,11.3134,11.3134,11.2977,11.3081,36712.5574
2009-04-13 13:05:00,21.59,21.59,21.57,21.57,28090.668891670142,11.3081,11.3081,11.2977,11.2977,28090.6689
2009-04-13 13:10:00,21.57,21.57,21.57,21.57,68836.0450563204,11.2977,11.2977,11.2977,11.2977,68836.0451
2009-04-13 13:15:00,21.57,21.58,21.57,21.57,40328.18801279378,11.2977,11.3029,11.2977,11.2977,40328.188
2009-04-13 13:20:00,21.57,21.64,21.57,21.57,111945.48741482408,11.2977,11.3343,11.2977,11.2977,111945.4874
2009-04-13 13:25:00,21.57,21.57,21.55,21.57,45612.57126964261,11.2977,11.2977,11.2872,11.2977,45612.5713
2009-04-13 13:30:00,21.57,21.59,21.57,21.58,92754.83242942567,11.2977,11.3081,11.2977,11.3029,92754.8324
2009-04-13 13:35:00,21.58,21.58,21.57,21.58,22945.3483521068,11.3029,11.3029,11.2977,11.3029,22945.3484
2009-04-13 13:40:00,21.58,21.58,21.57,21.58,12376.581838409124,11.3029,11.3029,11.2977,11.3029,12376.5818
2009-04-13 13:45:00,21.58,21.6,21.57,21.58,30454.73508552357,11.3029,11.3134,11.2977,11.3029,30454.7351
2009-04-13 13:50:00,21.59,21.62,21.58,21.61,24475.03824224725,11.3081,11.3238,11.3029,11.3186,24475.0382
2009-04-13 13:55:00,21.6,21.61,21.6,21.61,7370.324016131276,11.3134,11.3186,11.3134,11.3186,7370.324
2009-04-13 14:00:00,21.61,21.63,21.6,21.63,43665.69322764567,11.3186,11.3291,11.3134,11.3291,43665.6932
2009-04-13 14:05:00,21.63,21.65,21.62,21.62,33931.30301766097,11.3291,11.3396,11.3238,11.3238,33931.303
2009-04-13 14:10:00,21.62,21.62,21.57,21.59,164094.006396885,11.3238,11.3238,11.2977,11.3081,164094.0064
2009-04-13 14:15:00,21.6,21.61,21.58,21.6,64803.22625504103,11.3134,11.3186,11.3029,11.3134,64803.2263
2009-04-13 14:20:00,21.61,21.61,21.57,21.57,144486.1632596301,11.3186,11.3186,11.2977,11.2977,144486.1633
2009-04-13 14:25:00,21.57,21.57,21.56,21.57,82881.37950215548,11.2977,11.2977,11.2924,11.2977,82881.3795
2009-04-13 14:30:00,21.57,21.57,21.57,21.57,98873.59198998749,11.2977,11.2977,11.2977,11.2977,98873.592
2009-04-13 14:35:00,21.57,21.57,21.55,21.56,65915.727993325,11.2977,11.2977,11.2872,11.2924,65915.728
2009-04-13 14:40:00,21.56,21.57,21.55,21.57,81907.94048115701,11.2924,11.2977,11.2872,11.2977,81907.9405
2009-04-13 14:45:00,21.57,21.57,21.55,21.56,64942.288972326525,11.2977,11.2977,11.2872,11.2924,64942.289
2009-04-13 14:50:00,21.56,21.57,21.56,21.57,19051.59226811292,11.2924,11.2977,11.2924,11.2977,19051.5923
2009-04-13 14:55:00,21.57,21.57,21.55,21.56,56320.40050062579,11.2977,11.2977,11.2872,11.2924,56320.4005
2009-04-13 15:00:00,21.56,21.64,21.54,21.57,237101.9329717703,11.2924,11.3343,11.2819,11.2977,237101.933
2009-04-13 15:05:00,21.57,21.57,21.55,21.57,94145.45960228064,11.2977,11.2977,11.2872,11.2977,94145.4596
2009-04-13 15:10:00,21.57,21.57,21.56,21.57,59796.968432763184,11.2977,11.2977,11.2924,11.2977,59796.9684
2009-04-13 15:15:00,21.57,21.58,21.57,21.57,186761.2293144208,11.2977,11.3029,11.2977,11.2977,186761.2293
2009-04-13 15:20:00,21.57,21.57,21.57,21.57,183840.9122514254,11.2977,11.2977,11.2977,11.2977,183840.9123
2009-04-13 15:25:00,21.57,21.57,21.57,21.57,56737.58865248227,11.2977,11.2977,11.2977,11.2977,56737.5887
2009-04-13 15:30:00,21.57,21.57,21.57,21.57,86357.94743429287,11.2977,11.2977,11.2977,11.2977,86357.9474
2009-04-13 15:35:00,21.57,21.57,21.57,21.57,148658.04477819498,11.2977,11.2977,11.2977,11.2977,148658.0448
2009-04-13 15:40:00,21.57,21.57,21.56,21.57,128772.07620636908,11.2977,11.2977,11.2924,11.2977,128772.0762
2009-04-13 15:45:00,21.57,21.57,21.57,21.57,111111.11111111112,11.2977,11.2977,11.2977,11.2977,111111.1111
2009-04-13 15:50:00,21.57,21.57,21.54,21.56,141148.65804477822,11.2977,11.2977,11.2819,11.2924,141148.658
2009-04-13 15:55:00,21.56,21.57,21.54,21.54,183423.7240995689,11.2924,11.2977,11.2819,11.2819,183423.7241
2009-04-14 09:30:00,21.44,21.57,21.32,21.36,134751.7730496454,11.2296,11.2977,11.1667,11.1877,134751.773
2009-04-14 09:35:00,21.38,21.46,21.31,21.46,65776.6652760395,11.1981,11.24,11.1615,11.24,65776.6653
2009-04-14 09:40:00,21.45,21.46,21.39,21.45,98734.529272702,11.2348,11.24,11.2034,11.2348,98734.5293
2009-04-14 09:45:00,21.44,21.44,21.32,21.38,98178.27840356002,11.2296,11.2296,11.1667,11.1981,98178.2784
2009-04-14 09:50:00,21.37,21.43,21.37,21.42,85106.38297872341,11.1929,11.2243,11.1929,11.2191,85106.383
2009-04-14 09:55:00,21.42,21.44,21.39,21.41,146989.29217076904,11.2191,11.2296,11.2034,11.2138,146989.2922
2009-04-14 10:00:00,21.41,21.41,21.34,21.34,100264.21916284243,11.2138,11.2138,11.1772,11.1772,100264.2192
2009-04-14 10:05:00,21.34,21.39,21.3,21.38,92615.7697121402,11.1772,11.2034,11.1562,11.1981,92615.7697
2009-04-14 10:10:00,21.37,21.39,21.35,21.37,59518.84299819219,11.1929,11.2034,11.1824,11.1929,59518.843
2009-04-14 10:15:00,21.35,21.43,21.35,21.41,147684.60575719652,11.1824,11.2243,11.1824,11.2138,147684.6058
2009-04-14 10:20:00,21.41,21.42,21.36,21.36,213461.271033236,11.2138,11.2191,11.1877,11.1877,213461.271
2009-04-14 10:25:00,21.36,21.37,21.34,21.36,111111.11111111112,11.1877,11.1929,11.1772,11.1877,111111.1111
2009-04-14 10:30:00,21.36,21.42,21.35,21.36,113753.30273953556,11.1877,11.2191,11.1824,11.1877,113753.3027
2009-04-14 10:35:00,21.36,21.36,21.36,21.36,82325.12863301349,11.1877,11.1877,11.1877,11.1877,82325.1286
2009-04-14 10:40:00,21.36,21.43,21.36,21.39,226394.1037407871,11.1877,11.2243,11.1877,11.2034,226394.1037
2009-04-14 10:45:00,21.39,21.45,21.38,21.44,306216.1034626617,11.2034,11.2348,11.1981,11.2296,306216.1035
2009-04-14 10:50:00,21.44,21.44,21.43,21.44,71478.23668474483,11.2296,11.2296,11.2243,11.2296,71478.2367
2009-04-14 10:55:00,21.43,21.44,21.42,21.43,83715.75580586845,11.2243,11.2296,11.2191,11.2243,83715.7558
2009-04-14 11:00:00,21.42,21.49,21.42,21.44,253511.3336114588,11.2191,11.2557,11.2191,11.2296,253511.3336
2009-04-14 11:05:00,21.44,21.47,21.38,21.39,163537.75552774302,11.2296,11.2453,11.1981,11.2034,163537.7555
2009-04-14 11:10:00,21.39,21.41,21.37,21.39,75371.99276873871,11.2034,11.2138,11.1929,11.2034,75371.9928
2009-04-14 11:15:00,21.39,21.4,21.37,21.37,91781.3934084272,11.2034,11.2086,11.1929,11.1929,91781.3934
2009-04-14 11:20:00,21.37,21.38,21.32,21.36,155750.24335975526,11.1929,11.1981,11.1667,11.1877,155750.2434
2009-04-14 11:25:00,21.36,21.39,21.36,21.36,32262.550410235017,11.1877,11.2034,11.1877,11.1877,32262.5504
2009-04-14 11:30:00,21.36,21.41,21.36,21.39,66889.16701432347,11.1877,11.2138,11.1877,11.2034,66889.167
2009-04-14 11:35:00,21.39,21.4,21.38,21.39,22528.16020025032,11.2034,11.2086,11.1981,11.2034,22528.1602
2009-04-14 11:40:00,21.39,21.39,21.38,21.39,56876.65136976777,11.2034,11.2034,11.1981,11.2034,56876.6514
2009-04-14 11:45:00,21.39,21.39,21.39,21.39,28090.668891670142,11.2034,11.2034,11.2034,11.2034,28090.6689
2009-04-14 11:50:00,21.39,21.39,21.39,21.39,51453.20539563344,11.2034,11.2034,11.2034,11.2034,51453.2054
2009-04-14 11:55:00,21.39,21.39,21.37,21.37,48950.07648449451,11.2034,11.2034,11.1929,11.1929,48950.0765
2009-04-14 12:00:00,21.36,21.37,21.36,21.36,24335.97552496176,11.1877,11.1929,11.1877,11.1877,24335.9755
2009-04-14 12:05:00,21.36,21.39,21.36,21.39,55068.83604505633,11.1877,11.2034,11.1877,11.2034,55068.836
2009-04-14 12:10:00,21.39,21.39,21.36,21.36,68001.66875260744,11.2034,11.2034,11.1877,11.1877,68001.6688
2009-04-14 12:15:00,21.36,21.38,21.35,21.37,49228.20191906551,11.1877,11.1981,11.1824,11.1929,49228.2019
2009-04-14 12:20:00,21.36,21.38,21.36,21.36,117647.05882352944,11.1877,11.1981,11.1877,11.1877,117647.0588
2009-04-14 12:25:00,21.36,21.36,21.35,21.36,69253.2332081769,11.1877,11.1877,11.1824,11.1877,69253.2332
2009-04-14 12:30:00,21.35,21.39,21.35,21.39,53678.208872201365,11.1824,11.2034,11.1824,11.2034,53678.2089
2009-04-14 12:35:00,21.39,21.39,21.38,21.39,34070.36573494646,11.2034,11.2034,11.1981,11.2034,34070.3657
2009-04-14 12:40:00,21.39,21.39,21.34,21.36,151300.2364066194,11.2034,11.2034,11.1772,11.1877,151300.2364
2009-04-14 12:45:00,21.35,21.36,21.34,21.34,129606.45251008206,11.1824,11.1877,11.1772,11.1772,129606.4525
2009-04-14 12:50:00,21.34,21.35,21.33,21.34,56598.525935196776,11.1772,11.1824,11.1719,11.1772,56598.5259
2009-04-14 12:55:00,21.34,21.35,21.34,21.34,51731.33083020442,11.1772,11.1824,11.1772,11.1772,51731.3308
2009-04-14 13:00:00,21.34,21.36,21.34,21.36,83159.50493672647,11.1772,11.1877,11.1772,11.1877,83159.5049
2009-04-14 13:05:00,21.36,21.36,21.36,21.36,47142.26115978307,11.1877,11.1877,11.1877,11.1877,47142.2612
2009-04-14 13:10:00,21.36,21.39,21.36,21.39,61465.72104018913,11.1877,11.2034,11.1877,11.2034,61465.721
2009-04-14 13:15:00,21.39,21.4,21.37,21.37,52565.7071339174,11.2034,11.2086,11.1929,11.1929,52565.7071
2009-04-14 13:20:00,21.37,21.38,21.36,21.36,46168.8221387846,11.1929,11.1981,11.1877,11.1877,46168.8221
2009-04-14 13:25:00,21.36,21.38,21.36,21.38,42414.12877207621,11.1877,11.1981,11.1877,11.1981,42414.1288
2009-04-14 13:30:00,21.38,21.41,21.37,21.41,86218.88471700737,11.1981,11.2138,11.1929,11.2138,86218.8847
2009-04-14 13:35:00,21.41,21.41,21.35,21.36,212626.89472952305,11.2138,11.2138,11.1824,11.1877,212626.8947
2009-04-14 13:40:00,21.36,21.37,21.36,21.36,57571.96495619525,11.1877,11.1929,11.1877,11.1877,57571.965
2009-04-14 13:45:00,21.36,21.36,21.33,21.34,88443.88819357532,11.1877,11.1877,11.1719,11.1772,88443.8882
2009-04-14 13:50:00,21.34,21.36,21.34,21.34,58823.52941176471,11.1772,11.1877,11.1772,11.1772,58823.5294
2009-04-14 13:55:00,21.34,21.36,21.34,21.36,77179.80809345015,11.1772,11.1877,11.1772,11.1877,77179.8081
2009-04-14 14:00:00,21.36,21.36,21.34,21.34,40328.18801279378,11.1877,11.1877,11.1772,11.1772,40328.188
2009-04-14 14:05:00,21.34,21.34,21.28,21.29,88165.76275900431,11.1772,11.1772,11.1458,11.151,88165.7628
2009-04-14 14:10:00,21.29,21.29,21.28,21.29,54234.45974134335,11.151,11.151,11.1458,11.151,54234.4597
2009-04-14 14:15:00,21.29,21.29,21.28,21.29,139897.09358920876,11.151,11.151,11.1458,11.151,139897.0936
2009-04-14 14:20:00,21.29,21.32,21.27,21.31,214573.77277152,11.151,11.1667,11.1405,11.1615,214573.7728
2009-04-14 14:25:00,21.31,21.31,21.25,21.26,187456.5429008483,11.1615,11.1615,11.13,11.1353,187456.5429
2009-04-14 14:30:00,21.26,21.27,21.26,21.26,93589.20873313866,11.1353,11.1405,11.1353,11.1353,93589.2087
2009-04-14 14:35:00,21.26,21.29,21.25,21.29,86357.94743429287,11.1353,11.151,11.13,11.151,86357.9474
2009-04-14 14:40:00,21.29,21.29,21.27,21.29,64386.03810318454,11.151,11.151,11.1405,11.151,64386.0381
2009-04-14 14:45:00,21.29,21.29,21.26,21.29,123487.69294952023,11.151,11.151,11.1353,11.151,123487.6929
2009-04-14 14:50:00,21.29,21.29,21.26,21.26,90668.89167014325,11.151,11.151,11.1353,11.1353,90668.8917
2009-04-14 14:55:00,21.26,21.33,21.26,21.32,96787.65123070506,11.1353,11.1719,11.1353,11.1667,96787.6512
2009-04-14 15:00:00,21.33,21.34,21.29,21.29,141983.03434849117,11.1719,11.1772,11.151,11.151,141983.0343
2009-04-14 15:05:00,21.29,21.29,21.23,21.23,103462.66166040883,11.151,11.151,11.1196,11.1196,103462.6617
2009-04-14 15:10:00,21.23,21.25,21.21,21.21,66332.91614518149,11.1196,11.13,11.1091,11.1091,66332.9161
2009-04-14 15:15:00,21.21,21.31,21.21,21.3,61465.72104018913,11.1091,11.1615,11.1091,11.1562,61465.721
2009-04-14 15:20:00,21.31,21.31,21.28,21.29,124322.06925323322,11.1615,11.1615,11.1458,11.151,124322.0693
2009-04-14 15:25:00,21.29,21.29,21.21,21.26,166875.26074259492,11.151,11.151,11.1091,11.1353,166875.2607
2009-04-14 15:30:00,21.26,21.27,21.26,21.26,147684.60575719652,11.1353,11.1405,11.1353,11.1353,147684.6058
2009-04-14 15:35:00,21.26,21.28,21.25,21.26,193436.2397441246,11.1353,11.1458,11.13,11.1353,193436.2397
2009-04-14 15:40:00,21.26,21.3,21.26,21.29,181476.846057572,11.1353,11.1562,11.1353,11.151,181476.8461
2009-04-14 15:45:00,21.29,21.31,21.27,21.27,232373.80058406343,11.151,11.1615,11.1405,11.1405,232373.8006
2009-04-14 15:50:00,21.26,21.29,21.22,21.22,259491.0304547351,11.1353,11.151,11.1143,11.1143,259491.0305
2009-04-14 15:55:00,21.22,21.28,21.2,21.24,427895.9810874705,11.1143,11.1458,11.1039,11.1248,427895.9811
2009-04-15 09:30:00,21.5,21.64,21.32,21.34,267695.73077457934,11.261,11.3343,11.1667,11.1772,267695.7308
2009-04-15 09:35:00,21.34,21.44,21.21,21.23,308580.1696565151,11.1772,11.2296,11.1091,11.1196,308580.1697
2009-04-15 09:40:00,21.23,21.28,21.07,21.07,231261.29884577947,11.1196,11.1458,11.0358,11.0358,231261.2988
2009-04-15 09:45:00,21.07,21.24,21.04,21.15,278403.5600055625,11.0358,11.1248,11.0201,11.0777,278403.56
2009-04-15 09:50:00,21.15,21.46,21.14,21.44,228619.10721735505,11.0777,11.24,11.0724,11.2296,228619.1072
2009-04-15 09:55:00,21.44,21.56,21.41,21.51,367681.8245028508,11.2296,11.2924,11.2138,11.2662,367681.8245
2009-04-15 10:00:00,21.51,21.57,21.47,21.52,228201.91906549857,11.2662,11.2977,11.2453,11.2715,228201.9191
2009-04-15 10:05:00,21.52,21.52,21.41,21.52,202058.12821582536,11.2715,11.2715,11.2138,11.2715,202058.1282
2009-04-15 10:10:00,21.52,21.69,21.52,21.69,141983.03434849117,11.2715,11.3605,11.2715,11.3605,141983.0343
2009-04-15 10:15:00,21.68,21.77,21.66,21.68,240717.5636211932,11.3553,11.4024,11.3448,11.3553,240717.5636
2009-04-15 10:20:00,21.68,21.77,21.67,21.71,160478.37574746212,11.3553,11.4024,11.35,11.371,160478.3757
2009-04-15 10:25:00,21.71,21.72,21.57,21.57,324155.19399249065,11.371,11.3762,11.2977,11.2977,324155.194
2009-04-15 10:30:00,21.58,21.59,21.46,21.58,139758.03087192326,11.3029,11.3081,11.24,11.3029,139758.0309
2009-04-15 10:35:00,21.58,21.62,21.57,21.58,165623.69628702546,11.3029,11.3238,11.2977,11.3029,165623.6963
2009-04-15 10:40:00,21.58,21.62,21.56,21.61,198859.68571825896,11.3029,11.3238,11.2924,11.3186,198859.6857
2009-04-15 10:45:00,21.62,21.66,21.6,21.64,134056.45946321794,11.3238,11.3448,11.3134,11.3343,134056.4595
2009-04-15 10:50:00,21.64,21.64,21.59,21.63,93172.02058128217,11.3343,11.3343,11.3081,11.3291,93172.0206
2009-04-15 10:55:00,21.62,21.7,21.62,21.7,90251.70351828675,11.3238,11.3657,11.3238,11.3657,90251.7035
2009-04-15 11:00:00,21.71,21.74,21.68,21.68,75232.93005145321,11.371,11.3867,11.3553,11.3553,75232.9301
2009-04-15 11:05:00,21.68,21.73,21.67,21.73,56459.46321791128,11.3553,11.3815,11.35,11.3815,56459.4632
2009-04-15 11:10:00,21.73,21.74,21.72,21.74,61882.90919204562,11.3815,11.3867,11.3762,11.3867,61882.9092
2009-04-15 11:15:00,21.74,21.8,21.73,21.8,88026.70004171882,11.3867,11.4181,11.3815,11.4181,88026.7
2009-04-15 11:20:00,21.8,21.84,21.75,21.75,137115.83924349883,11.4181,11.4391,11.3919,11.3919,137115.8392
2009-04-15 11:25:00,21.74,21.75,21.69,21.7,74259.49103045474,11.3867,11.3919,11.3605,11.3657,74259.491
2009-04-15 11:30:00,21.7,21.72,21.7,21.71,60909.47017104715,11.3657,11.3762,11.3657,11.371,60909.4702
2009-04-15 11:35:00,21.71,21.73,21.7,21.72,108468.9194826867,11.371,11.3815,11.3657,11.3762,108468.9195
2009-04-15 11:40:00,21.72,21.72,21.69,21.7,36712.557363370885,11.3762,11.3762,11.3605,11.3657,36712.5574
2009-04-15 11:45:00,21.7,21.7,21.69,21.7,26282.8535669587,11.3657,11.3657,11.3605,11.3657,26282.8536
2009-04-15 11:50:00,21.7,21.71,21.63,21.63,119732.99958281186,11.3657,11.371,11.3291,11.3291,119732.9996
2009-04-15 11:55:00,21.64,21.67,21.64,21.65,68557.91962174942,11.3343,11.35,11.3343,11.3396,68557.9196
2009-04-15 12:00:00,21.65,21.67,21.63,21.64,78570.43526630511,11.3396,11.35,11.3291,11.3343,78570.4353
2009-04-15 12:05:00,21.64,21.65,21.63,21.64,171186.20497844528,11.3343,11.3396,11.3291,11.3343,171186.205
2009-04-15 12:10:00,21.64,21.65,21.64,21.64,88304.82547628981,11.3343,11.3396,11.3343,11.3343,88304.8255
2009-04-15 12:15:00,21.64,21.64,21.62,21.63,59936.03115004868,11.3343,11.3343,11.3238,11.3291,59936.0312
2009-04-15 12:20:00,21.63,21.7,21.63,21.7,339591.15561118064,11.3291,11.3657,11.3291,11.3657,339591.1556
2009-04-15 12:25:00,21.7,21.75,21.7,21.75,78431.37254901961,11.3657,11.3919,11.3657,11.3919,78431.3725
2009-04-15 12:30:00,21.75,21.75,21.7,21.71,42553.19148936171,11.3919,11.3919,11.3657,11.371,42553.1915
2009-04-15 12:35:00,21.72,21.73,21.71,21.73,14323.459880406064,11.3762,11.3815,11.371,11.3815,14323.4599
2009-04-15 12:40:00,21.73,21.76,21.72,21.76,46168.8221387846,11.3815,11.3972,11.3762,11.3972,46168.8221
2009-04-15 12:45:00,21.76,21.79,21.75,21.76,283548.88054512587,11.3972,11.4129,11.3919,11.3972,283548.8805
2009-04-15 12:50:00,21.76,21.81,21.75,21.8,127520.51175079962,11.3972,11.4234,11.3919,11.4181,127520.5118
2009-04-15 12:55:00,21.8,21.9,21.8,21.88,117368.93338895842,11.4181,11.4705,11.4181,11.46,117368.9334
2009-04-15 13:00:00,21.89,21.9,21.82,21.88,116951.74523710196,11.4653,11.4705,11.4286,11.46,116951.7452
2009-04-15 13:05:00,21.88,21.93,21.85,21.91,151022.1109720484,11.46,11.4862,11.4443,11.4757,151022.111
2009-04-15 13:10:00,21.9,21.95,21.88,21.88,98734.529272702,11.4705,11.4967,11.46,11.46,98734.5293
2009-04-15 13:15:00,21.88,21.89,21.85,21.85,30871.923237380062,11.46,11.4653,11.4443,11.4443,30871.9232
2009-04-15 13:20:00,21.84,21.85,21.7,21.72,142678.34793491865,11.4391,11.4443,11.3657,11.3762,142678.3479
2009-04-15 13:25:00,21.73,21.78,21.71,21.77,76484.49450702267,11.3815,11.4076,11.371,11.4024,76484.4945
2009-04-15 13:30:00,21.77,21.77,21.75,21.76,30454.73508552357,11.4024,11.4024,11.3919,11.3972,30454.7351
2009-04-15 13:35:00,21.76,21.8,21.72,21.72,71756.36211931582,11.3972,11.4181,11.3762,11.3762,71756.3621
2009-04-15 13:40:00,21.72,21.72,21.69,21.7,38520.37268808233,11.3762,11.3762,11.3605,11.3657,38520.3727
2009-04-15 13:45:00,21.7,21.71,21.68,21.71,66054.7907106105,11.3657,11.371,11.3553,11.371,66054.7907
2009-04-15 13:50:00,21.7,21.76,21.7,21.75,114587.67904324851,11.3657,11.3972,11.3657,11.3919,114587.679
2009-04-15 13:55:00,21.76,21.76,21.71,21.75,38659.43540536783,11.3972,11.3972,11.371,11.3919,38659.4354
2009-04-15 14:00:00,21.75,21.8,21.69,21.78,101654.8463356974,11.3919,11.4181,11.3605,11.4076,101654.8463
2009-04-15 14:05:00,21.78,21.8,21.77,21.77,48950.07648449451,11.4076,11.4181,11.4024,11.4024,48950.0765
2009-04-15 14:10:00,21.77,21.77,21.69,21.69,48811.01376720901,11.4024,11.4024,11.3605,11.3605,48811.0138
2009-04-15 14:15:00,21.69,21.7,21.59,21.59,95675.14949242109,11.3605,11.3657,11.3081,11.3081,95675.1495
2009-04-15 14:20:00,21.59,21.62,21.57,21.61,80378.25059101655,11.3081,11.3238,11.2977,11.3186,80378.2506
2009-04-15 14:25:00,21.61,21.66,21.61,21.62,146989.29217076904,11.3186,11.3448,11.3186,11.3238,146989.2922
2009-04-15 14:30:00,21.62,21.65,21.61,21.63,62995.41093032959,11.3238,11.3396,11.3186,11.3291,62995.4109
2009-04-15 14:35:00,21.63,21.63,21.56,21.57,175358.08649701017,11.3291,11.3291,11.2924,11.2977,175358.0865
2009-04-15 14:40:00,21.56,21.57,21.55,21.57,146850.22945348354,11.2924,11.2977,11.2872,11.2977,146850.2295
2009-04-15 14:45:00,21.57,21.61,21.57,21.58,105687.66513697678,11.2977,11.3186,11.2977,11.3029,105687.6651
2009-04-15 14:50:00,21.59,21.61,21.56,21.57,101376.72090112642,11.3081,11.3186,11.2924,11.2977,101376.7209
2009-04-15 14:55:00,21.57,21.58,21.52,21.54,79543.87428730358,11.2977,11.3029,11.2715,11.2819,79543.8743
2009-04-15 15:00:00,21.54,21.63,21.54,21.6,83437.63037129746,11.2819,11.3291,11.2819,11.3134,83437.6304
2009-04-15 15:05:00,21.6,21.63,21.57,21.59,134751.7730496454,11.3134,11.3291,11.2977,11.3081,134751.773
2009-04-15 15:10:00,21.59,21.59,21.52,21.54,314837.99193436245,11.3081,11.3081,11.2715,11.2819,314837.9919
2009-04-15 15:15:00,21.54,21.58,21.52,21.57,243220.6925323321,11.2819,11.3029,11.2715,11.2977,243220.6925
2009-04-15 15:20:00,21.57,21.57,21.54,21.56,211375.3302739536,11.2977,11.2977,11.2819,11.2924,211375.3303
2009-04-15 15:25:00,21.56,21.56,21.49,21.52,170073.70324016133,11.2924,11.2924,11.2557,11.2715,170073.7032
2009-04-15 15:30:00,21.52,21.59,21.52,21.57,296064.5251008205,11.2715,11.3081,11.2715,11.2977,296064.5251
2009-04-15 15:35:00,21.57,21.67,21.57,21.66,155611.18064246976,11.2977,11.35,11.2977,11.3448,155611.1806
2009-04-15 15:40:00,21.67,21.72,21.67,21.7,103740.78709497984,11.35,11.3762,11.35,11.3657,103740.7871
2009-04-15 15:45:00,21.7,21.75,21.68,21.75,130997.079682937,11.3657,11.3919,11.3553,11.3919,130997.0797
2009-04-15 15:50:00,21.75,21.79,21.73,21.79,191767.48713669868,11.3919,11.4129,11.3815,11.4129,191767.4871
2009-04-15 15:55:00,21.79,21.81,21.76,21.77,233486.3023223474,11.4129,11.4234,11.3972,11.4024,233486.3023
2009-04-16 09:30:00,21.94,22.0,21.77,21.95,162842.44194131554,11.4914,11.5229,11.4024,11.4967,162842.4419
2009-04-16 09:35:00,21.95,21.98,21.88,21.95,89556.38993185927,11.4967,11.5124,11.46,11.4967,89556.3899
2009-04-16 09:40:00,21.96,22.09,21.93,22.07,161451.81476846058,11.5019,11.57,11.4862,11.5595,161451.8148
2009-04-16 09:45:00,22.07,22.23,22.04,22.16,175636.21193158114,11.5595,11.6433,11.5438,11.6067,175636.2119
2009-04-16 09:50:00,22.16,22.23,22.1,22.23,120706.43860381033,11.6067,11.6433,11.5752,11.6433,120706.4386
2009-04-16 09:55:00,22.25,22.32,22.13,22.19,118342.3724099569,11.6538,11.6905,11.591,11.6224,118342.3724
2009-04-16 10:00:00,22.19,22.29,22.16,22.18,114726.74176053402,11.6224,11.6748,11.6067,11.6171,114726.7418
2009-04-16 10:05:00,22.18,22.23,22.13,22.16,70921.98581560285,11.6171,11.6433,11.591,11.6067,70921.9858
2009-04-16 10:10:00,22.18,22.29,22.17,22.26,92059.5188429982,11.6171,11.6748,11.6119,11.6591,92059.5188
2009-04-16 10:15:00,22.26,22.46,22.26,22.46,148936.17021276598,11.6591,11.7638,11.6591,11.7638,148936.1702
2009-04-16 10:20:00,22.46,22.55,22.39,22.4,259630.0931720206,11.7638,11.8109,11.7271,11.7324,259630.0932
2009-04-16 10:25:00,22.4,22.46,22.37,22.41,62717.2854957586,11.7324,11.7638,11.7167,11.7376,62717.2855
2009-04-16 10:30:00,22.41,22.48,22.41,22.42,57711.02767348074,11.7376,11.7743,11.7376,11.7429,57711.0277
2009-04-16 10:35:00,22.41,22.44,22.31,22.31,58823.52941176471,11.7376,11.7533,11.6852,11.6852,58823.5294
2009-04-16 10:40:00,22.31,22.31,22.22,22.22,64803.22625504103,11.6852,11.6852,11.6381,11.6381,64803.2263
2009-04-16 10:45:00,22.22,22.23,22.18,22.21,47281.32387706856,11.6381,11.6433,11.6171,11.6329,47281.3239
2009-04-16 10:50:00,22.21,22.3,22.21,22.26,88722.0136281463,11.6329,11.68,11.6329,11.6591,88722.0136
2009-04-16 10:55:00,22.26,22.32,22.23,22.24,95814.2122097066,11.6591,11.6905,11.6433,11.6486,95814.2122
2009-04-16 11:00:00,22.24,22.31,22.23,22.28,73981.36559588375,11.6486,11.6852,11.6433,11.6695,73981.3656
2009-04-16 11:05:00,22.28,22.34,22.26,22.34,73146.98929217078,11.6695,11.701,11.6591,11.701,73146.9893
2009-04-16 11:10:00,22.34,22.34,22.28,22.29,69392.29592546239,11.701,11.701,11.6695,11.6748,69392.2959
2009-04-16 11:15:00,22.29,22.31,22.28,22.29,46864.13572521207,11.6748,11.6852,11.6695,11.6748,46864.1357
2009-04-16 11:20:00,22.29,22.35,22.28,22.29,43248.50507578919,11.6748,11.7062,11.6695,11.6748,43248.5051
2009-04-16 11:25:00,22.29,22.31,22.28,22.31,23223.4737866778,11.6748,11.6852,11.6695,11.6852,23223.4738
2009-04-16 11:30:00,22.32,22.34,22.29,22.31,28229.73160895564,11.6905,11.701,11.6748,11.6852,28229.7316
2009-04-16 11:35:00,22.31,22.37,22.29,22.36,69948.54679460438,11.6852,11.7167,11.6748,11.7114,69948.5468
2009-04-16 11:40:00,22.36,22.39,22.34,22.34,50618.82909192046,11.7114,11.7271,11.701,11.701,50618.8291
2009-04-16 11:45:00,22.34,22.41,22.33,22.36,66054.7907106105,11.701,11.7376,11.6957,11.7114,66054.7907
2009-04-16 11:50:00,22.36,22.36,22.32,22.34,36851.62008065638,11.7114,11.7114,11.6905,11.701,36851.6201
2009-04-16 11:55:00,22.34,22.37,22.34,22.34,30593.79780280907,11.701,11.7167,11.701,11.701,30593.7978
2009-04-16 12:00:00,22.34,22.35,22.33,22.34,20720.34487553887,11.701,11.7062,11.6957,11.701,20720.3449
2009-04-16 12:05:00,22.34,22.41,22.34,22.41,38798.49812265332,11.701,11.7376,11.701,11.7376,38798.4981
2009-04-16 12:10:00,22.41,22.46,22.41,22.46,57989.15310805174,11.7376,11.7638,11.7376,11.7638,57989.1531
2009-04-16 12:15:00,22.46,22.48,22.44,22.45,44639.13224864414,11.7638,11.7743,11.7533,11.7586,44639.1322
2009-04-16 12:20:00,22.45,22.46,22.4,22.41,32957.8639966625,11.7586,11.7638,11.7324,11.7376,32957.864
2009-04-16 12:25:00,22.4,22.41,22.39,22.41,28090.668891670142,11.7324,11.7376,11.7271,11.7376,28090.6689
2009-04-16 12:30:00,22.41,22.43,22.4,22.43,23640.66193853428,11.7376,11.7481,11.7324,11.7481,23640.6619
2009-04-16 12:35:00,22.43,22.48,22.42,22.47,50757.891809205954,11.7481,11.7743,11.7429,11.769,50757.8918
2009-04-16 12:40:00,22.47,22.53,22.44,22.52,143095.53608677516,11.769,11.8005,11.7533,11.7952,143095.5361
2009-04-16 12:45:00,22.51,22.64,22.51,22.64,166179.94715616744,11.79,11.8581,11.79,11.8581,166179.9472
2009-04-16 12:50:00,22.64,22.69,22.6,22.69,159365.87400917817,11.8581,11.8843,11.8371,11.8843,159365.874
2009-04-16 12:55:00,22.69,22.77,22.69,22.71,185509.6648588513,11.8843,11.9262,11.8843,11.8947,185509.6649
2009-04-16 13:00:00,22.71,22.76,22.71,22.75,58128.21582533723,11.8947,11.9209,11.8947,11.9157,58128.2158
2009-04-16 13:05:00,22.75,22.75,22.67,22.67,95536.0867751356,11.9157,11.9157,11.8738,11.8738,95536.0868
2009-04-16 13:10:00,22.67,22.67,22.62,22.65,49089.13920178001,11.8738,11.8738,11.8476,11.8633,49089.1392
2009-04-16 13:15:00,22.65,22.67,22.62,22.64,46586.01029064108,11.8633,11.8738,11.8476,11.8581,46586.0103
2009-04-16 13:20:00,22.64,22.71,22.64,22.67,54373.522458628846,11.8581,11.8947,11.8581,11.8738,54373.5225
2009-04-16 13:25:00,22.67,22.68,22.66,22.66,25170.35182867473,11.8738,11.879,11.8686,11.8686,25170.3518
2009-04-16 13:30:00,22.66,22.67,22.64,22.64,52287.58169934641,11.8686,11.8738,11.8581,11.8581,52287.5817
2009-04-16 13:35:00,22.64,22.64,22.59,22.59,47003.19844249757,11.8581,11.8581,11.8319,11.8319,47003.1984
2009-04-16 13:40:00,22.59,22.62,22.58,22.62,33931.30301766097,11.8319,11.8476,11.8267,11.8476,33931.303
2009-04-16 13:45:00,22.62,22.62,22.58,22.58,59657.90571547768,11.8476,11.8476,11.8267,11.8267,59657.9057
2009-04-16 13:50:00,22.58,22.64,22.57,22.63,96231.40036156308,11.8267,11.8581,11.8214,11.8528,96231.4004
2009-04-16 13:55:00,22.6,22.69,22.59,22.67,55068.83604505633,11.8371,11.8843,11.8319,11.8738,55068.836
2009-04-16 14:00:00,22.67,22.68,22.66,22.67,20998.47031010986,11.8738,11.879,11.8686,11.8738,20998.4703
2009-04-16 14:05:00,22.67,22.7,22.67,22.7,44361.00681407315,11.8738,11.8895,11.8738,11.8895,44361.0068
2009-04-16 14:10:00,22.7,22.76,22.7,22.75,54790.71061048533,11.8895,11.9209,11.8895,11.9157,54790.7106
2009-04-16 14:15:00,22.75,22.77,22.74,22.75,139479.90543735225,11.9157,11.9262,11.9105,11.9157,139479.9054
2009-04-16 14:20:00,22.75,22.87,22.75,22.84,304130.16270337923,11.9157,11.9785,11.9157,11.9628,304130.1627
2009-04-16 14:25:00,22.83,22.95,22.83,22.95,256153.5252398832,11.9576,12.0204,11.9576,12.0204,256153.5252
2009-04-16 14:30:00,22.94,22.95,22.9,22.9,75928.24363788069,12.0152,12.0204,11.9943,11.9943,75928.2436
2009-04-16 14:35:00,22.91,22.98,22.9,22.98,162008.06563760256,11.9995,12.0362,11.9943,12.0362,162008.0656
2009-04-16 14:40:00,22.98,23.0,22.98,23.0,134473.6476150744,12.0362,12.0466,12.0362,12.0466,134473.6476
2009-04-16 14:45:00,22.99,23.0,22.97,22.99,89278.26449728828,12.0414,12.0466,12.0309,12.0414,89278.2645
2009-04-16 14:50:00,22.99,23.08,22.99,23.07,203865.9435405368,12.0414,12.0885,12.0414,12.0833,203865.9435
2009-04-16 14:55:00,23.07,23.07,23.0,23.02,114865.8044778195,12.0833,12.0833,12.0466,12.0571,114865.8045
2009-04-16 15:00:00,23.02,23.03,22.87,22.88,226394.1037407871,12.0571,12.0624,11.9785,11.9838,226394.1037
2009-04-16 15:05:00,22.89,22.95,22.88,22.95,255875.39980531225,11.989,12.0204,11.9838,12.0204,255875.3998
2009-04-16 15:10:00,22.95,22.95,22.91,22.91,67306.35516617996,12.0204,12.0204,11.9995,11.9995,67306.3552
2009-04-16 15:15:00,22.9,22.91,22.87,22.9,77596.99624530664,11.9943,11.9995,11.9785,11.9943,77596.9962
2009-04-16 15:20:00,22.9,22.96,22.87,22.88,129189.26435822556,11.9943,12.0257,11.9785,11.9838,129189.2644
2009-04-16 15:25:00,22.9,22.9,22.8,22.83,123904.88110137673,11.9943,11.9943,11.9419,11.9576,123904.8811
2009-04-16 15:30:00,22.83,22.85,22.81,22.84,102767.34807398135,11.9576,11.9681,11.9471,11.9628,102767.3481
2009-04-16 15:35:00,22.84,22.93,22.84,22.93,108051.7313308302,11.9628,12.01,11.9628,12.01,108051.7313
2009-04-16 15:40:00,22.93,22.99,22.82,22.84,318175.4971492143,12.01,12.0414,11.9524,11.9628,318175.4971
2009-04-16 15:45:00,22.84,22.92,22.82,22.9,193992.4906132666,11.9628,12.0047,11.9524,11.9943,193992.4906
2009-04-16 15:50:00,22.9,22.95,22.9,22.95,232095.67514949245,11.9943,12.0204,11.9943,12.0204,232095.6751
2009-04-16 15:55:00,22.95,22.98,22.87,22.88,335836.4622444723,12.0204,12.0362,11.9785,11.9838,335836.4622
2009-04-17 09:30:00,22.98,23.37,22.98,23.34,1034348.4911695176,12.0362,12.2404,12.0362,12.2247,1034348.4912
2009-04-17 09:35:00,23.35,23.36,23.27,23.33,80656.37602558755,12.23,12.2352,12.1881,12.2195,80656.376
2009-04-17 09:40:00,23.33,23.37,23.26,23.37,211653.45570852456,12.2195,12.2404,12.1828,12.2404,211653.4557
2009-04-17 09:45:00,23.36,23.37,23.32,23.36,95953.27492699208,12.2352,12.2404,12.2142,12.2352,95953.2749
2009-04-17 09:50:00,23.36,23.44,23.23,23.41,161034.6266166041,12.2352,12.2771,12.1671,12.2614,161034.6266
2009-04-17 09:55:00,23.4,23.45,23.35,23.44,191350.29898484217,12.2561,12.2823,12.23,12.2771,191350.299
2009-04-17 10:00:00,23.43,23.44,23.28,23.31,169656.51508830485,12.2719,12.2771,12.1933,12.209,169656.5151
2009-04-17 10:05:00,23.32,23.37,23.28,23.32,125017.3828396607,12.2142,12.2404,12.1933,12.2142,125017.3828
2009-04-17 10:10:00,23.31,23.31,23.18,23.18,153525.23988318734,12.209,12.209,12.1409,12.1409,153525.2399
2009-04-17 10:15:00,23.18,23.23,23.1,23.2,105965.79057154778,12.1409,12.1671,12.099,12.1514,105965.7906
2009-04-17 10:20:00,23.19,23.21,23.1,23.1,140731.4698929217,12.1462,12.1566,12.099,12.099,140731.4699
2009-04-17 10:25:00,23.1,23.12,23.04,23.06,91364.20525657073,12.099,12.1095,12.0676,12.0781,91364.2053
2009-04-17 10:30:00,23.06,23.08,22.96,23.02,78570.43526630511,12.0781,12.0885,12.0257,12.0571,78570.4353
2009-04-17 10:35:00,23.02,23.02,22.98,23.0,62717.2854957586,12.0571,12.0571,12.0362,12.0466,62717.2855
2009-04-17 10:40:00,23.0,23.03,22.99,23.0,80656.37602558755,12.0466,12.0624,12.0414,12.0466,80656.376
2009-04-17 10:45:00,22.98,23.05,22.97,23.05,55903.2123487693,12.0362,12.0728,12.0309,12.0728,55903.2123
2009-04-17 10:50:00,23.05,23.06,22.97,22.97,83298.56765401196,12.0728,12.0781,12.0309,12.0309,83298.5677
2009-04-17 10:55:00,22.97,23.01,22.95,22.98,44639.13224864414,12.0309,12.0519,12.0204,12.0362,44639.1322
2009-04-17 11:00:00,22.98,23.03,22.97,23.02,56598.525935196776,12.0362,12.0624,12.0309,12.0571,56598.5259
2009-04-17 11:05:00,23.01,23.04,23.0,23.03,118342.3724099569,12.0519,12.0676,12.0466,12.0624,118342.3724
2009-04-17 11:10:00,23.03,23.1,23.03,23.05,107634.54317897372,12.0624,12.099,12.0624,12.0728,107634.5432
2009-04-17 11:15:00,23.05,23.09,23.05,23.08,75928.24363788069,12.0728,12.0938,12.0728,12.0885,75928.2436
2009-04-17 11:20:00,23.08,23.09,23.06,23.07,59796.968432763184,12.0885,12.0938,12.0781,12.0833,59796.9684
2009-04-17 11:25:00,23.07,23.16,23.07,23.15,68975.10777360591,12.0833,12.1304,12.0833,12.1252,68975.1078
2009-04-17 11:30:00,23.15,23.21,23.13,23.21,154359.6161869003,12.1252,12.1566,12.1147,12.1566,154359.6162
2009-04-17 11:35:00,23.21,23.21,23.09,23.09,87470.44917257685,12.1566,12.1566,12.0938,12.0938,87470.4492
2009-04-17 11:40:00,23.09,23.1,23.06,23.08,84689.19482686692,12.0938,12.099,12.0781,12.0885,84689.1948
2009-04-17 11:45:00,23.08,23.09,23.08,23.08,18356.27868168544,12.0885,12.0938,12.0885,12.0885,18356.2787
2009-04-17 11:50:00,23.08,23.15,23.08,23.14,56459.46321791128,12.0885,12.1252,12.0885,12.12,56459.4632
2009-04-17 11:55:00,23.14,23.15,23.0,23.02,255041.02350159924,12.12,12.1252,12.0466,12.0571,255041.0235
2009-04-17 12:00:00,23.03,23.04,23.01,23.02,39215.68627450981,12.0624,12.0676,12.0519,12.0571,39215.6863
2009-04-17 12:05:00,23.02,23.03,23.0,23.02,59657.90571547768,12.0571,12.0624,12.0466,12.0571,59657.9057
2009-04-17 12:10:00,23.01,23.07,23.01,23.05,71339.17396745933,12.0519,12.0833,12.0519,12.0728,71339.174
2009-04-17 12:15:00,23.05,23.07,23.03,23.05,78848.5607008761,12.0728,12.0833,12.0624,12.0728,78848.5607
2009-04-17 12:20:00,23.06,23.06,23.01,23.01,62578.22277847309,12.0781,12.0781,12.0519,12.0519,62578.2228
2009-04-17 12:25:00,23.01,23.03,23.01,23.01,56876.65136976777,12.0519,12.0624,12.0519,12.0519,56876.6514
2009-04-17 12:30:00,23.01,23.02,22.97,23.0,64803.22625504103,12.0519,12.0571,12.0309,12.0466,64803.2263
2009-04-17 12:35:00,23.01,23.02,22.99,23.02,51175.079961062445,12.0519,12.0571,12.0414,12.0571,51175.08
2009-04-17 12:40:00,23.01,23.03,23.0,23.03,41440.68975107774,12.0519,12.0624,12.0466,12.0624,41440.6898
2009-04-17 12:45:00,23.03,23.08,23.03,23.08,36156.3064942289,12.0624,12.0885,12.0624,12.0885,36156.3065
2009-04-17 12:50:00,23.07,23.08,23.02,23.03,45751.63398692811,12.0833,12.0885,12.0571,12.0624,45751.634
2009-04-17 12:55:00,23.03,23.05,23.02,23.05,47142.26115978307,12.0624,12.0728,12.0571,12.0728,47142.2612
2009-04-17 13:00:00,23.04,23.05,23.02,23.02,30037.546933667087,12.0676,12.0728,12.0571,12.0571,30037.5469
2009-04-17 13:05:00,23.02,23.04,23.0,23.03,75928.24363788069,12.0571,12.0676,12.0466,12.0624,75928.2436
2009-04-17 13:10:00,23.03,23.04,23.01,23.01,49784.45278820748,12.0624,12.0676,12.0519,12.0519,49784.4528
2009-04-17 13:15:00,23.02,23.04,23.01,23.04,40328.18801279378,12.0571,12.0676,12.0519,12.0676,40328.188
2009-04-17 13:20:00,23.03,23.05,23.03,23.04,49228.20191906551,12.0624,12.0728,12.0624,12.0676,49228.2019
2009-04-17 13:25:00,23.05,23.05,23.01,23.02,50896.95452649145,12.0728,12.0728,12.0519,12.0571,50896.9545
2009-04-17 13:30:00,23.02,23.03,23.0,23.0,51870.39354748992,12.0571,12.0624,12.0466,12.0466,51870.3935
2009-04-17 13:35:00,23.0,23.01,22.99,23.0,130858.01696565152,12.0466,12.0519,12.0414,12.0466,130858.017
2009-04-17 13:40:00,23.01,23.05,23.0,23.04,97900.15296898902,12.0519,12.0728,12.0466,12.0676,97900.153
2009-04-17 13:45:00,23.05,23.07,23.04,23.06,73564.17744402726,12.0728,12.0833,12.0676,12.0781,73564.1774
2009-04-17 13:50:00,23.07,23.07,23.05,23.05,57711.02767348074,12.0833,12.0833,12.0728,12.0728,57711.0277
2009-04-17 13:55:00,23.05,23.08,23.05,23.08,52565.7071339174,12.0728,12.0885,12.0728,12.0885,52565.7071
2009-04-17 14:00:00,23.08,23.13,23.08,23.12,212626.89472952305,12.0885,12.1147,12.0885,12.1095,212626.8947
2009-04-17 14:05:00,23.11,23.12,23.1,23.11,163815.88096231403,12.1043,12.1095,12.099,12.1043,163815.881
2009-04-17 14:10:00,23.11,23.15,23.11,23.14,64525.100820470034,12.1043,12.1252,12.1043,12.12,64525.1008
2009-04-17 14:15:00,23.14,23.15,23.08,23.09,74676.67918231123,12.12,12.1252,12.0885,12.0938,74676.6792
2009-04-17 14:20:00,23.08,23.1,23.06,23.08,122653.31664580728,12.0885,12.099,12.0781,12.0885,122653.3166
2009-04-17 14:25:00,23.08,23.09,23.08,23.08,27256.29258795717,12.0885,12.0938,12.0885,12.0885,27256.2926
2009-04-17 14:30:00,23.08,23.1,23.08,23.09,51592.26811291893,12.0885,12.099,12.0885,12.0938,51592.2681
2009-04-17 14:35:00,23.1,23.1,23.08,23.1,53400.083437630376,12.099,12.099,12.0885,12.099,53400.0834
2009-04-17 14:40:00,23.1,23.12,23.1,23.11,31845.362258378533,12.099,12.1095,12.099,12.1043,31845.3623
2009-04-17 14:45:00,23.12,23.12,23.08,23.09,79404.81157001808,12.1095,12.1095,12.0885,12.0938,79404.8116
2009-04-17 14:50:00,23.08,23.09,23.08,23.08,65081.35168961202,12.0885,12.0938,12.0885,12.0885,65081.3517
2009-04-17 14:55:00,23.08,23.09,23.08,23.08,46446.94757335559,12.0885,12.0938,12.0885,12.0885,46446.9476
2009-04-17 15:00:00,23.08,23.09,23.08,23.09,39632.874426366296,12.0885,12.0938,12.0885,12.0938,39632.8744
2009-04-17 15:05:00,23.08,23.09,23.08,23.09,38103.18453622584,12.0885,12.0938,12.0885,12.0938,38103.1845
2009-04-17 15:10:00,23.08,23.13,23.08,23.12,102906.41079126688,12.0885,12.1147,12.0885,12.1095,102906.4108
2009-04-17 15:15:00,23.12,23.16,23.12,23.13,111389.23654568211,12.1095,12.1304,12.1095,12.1147,111389.2365
2009-04-17 15:20:00,23.13,23.16,23.1,23.16,230009.73439021,12.1147,12.1304,12.099,12.1304,230009.7344
2009-04-17 15:25:00,23.15,23.16,23.12,23.13,163954.9436795995,12.1252,12.1304,12.1095,12.1147,163954.9437
2009-04-17 15:30:00,23.13,23.15,23.09,23.13,185787.79029342235,12.1147,12.1252,12.0938,12.1147,185787.7903
2009-04-17 15:35:00,23.13,23.17,23.12,23.16,147128.3548880545,12.1147,12.1357,12.1095,12.1304,147128.3549
2009-04-17 15:40:00,23.16,23.19,23.13,23.17,172994.02030315675,12.1304,12.1462,12.1147,12.1357,172994.0203
2009-04-17 15:45:00,23.17,23.18,23.13,23.15,155193.99249061328,12.1357,12.1409,12.1147,12.1252,155193.9925
2009-04-17 15:50:00,23.15,23.16,23.05,23.1,277012.9328327076,12.1252,12.1304,12.0728,12.099,277012.9328
2009-04-17 15:55:00,23.09,23.1,23.0,23.04,340564.5946321791,12.0938,12.099,12.0466,12.0676,340564.5946
2009-04-20 09:30:00,22.94,22.94,22.76,22.86,80656.37602558755,12.0152,12.0152,11.9209,11.9733,80656.376
2009-04-20 09:35:00,22.85,22.87,22.78,22.78,105826.72785426228,11.9681,11.9785,11.9314,11.9314,105826.7279
2009-04-20 09:40:00,22.77,22.8,22.67,22.68,45056.32040050063,11.9262,11.9419,11.8738,11.879,45056.3204
2009-04-20 09:45:00,22.69,22.76,22.67,22.76,48811.01376720901,11.8843,11.9209,11.8738,11.9209,48811.0138
2009-04-20 09:50:00,22.76,22.83,22.75,22.81,86357.94743429287,11.9209,11.9576,11.9157,11.9471,86357.9474
2009-04-20 09:55:00,22.81,22.87,22.8,22.84,102906.41079126688,11.9471,11.9785,11.9419,11.9628,102906.4108
2009-04-20 10:00:00,22.85,22.85,22.77,22.81,106800.16687526077,11.9681,11.9681,11.9262,11.9471,106800.1669
2009-04-20 10:05:00,22.82,22.85,22.75,22.76,68140.73146989293,11.9524,11.9681,11.9157,11.9209,68140.7315
2009-04-20 10:10:00,22.77,22.77,22.75,22.76,40467.25073007927,11.9262,11.9262,11.9157,11.9209,40467.2507
2009-04-20 10:15:00,22.77,22.77,22.71,22.71,101515.78361841192,11.9262,11.9262,11.8947,11.8947,101515.7836
2009-04-20 10:20:00,22.71,22.71,22.68,22.71,87470.44917257685,11.8947,11.8947,11.879,11.8947,87470.4492
2009-04-20 10:25:00,22.72,22.72,22.69,22.69,53678.208872201365,11.9,11.9,11.8843,11.8843,53678.2089
2009-04-20 10:30:00,22.69,22.69,22.61,22.64,109720.48393825616,11.8843,11.8843,11.8424,11.8581,109720.4839
2009-04-20 10:35:00,22.65,22.66,22.64,22.64,49367.264636351,11.8633,11.8686,11.8581,11.8581,49367.2646
2009-04-20 10:40:00,22.64,22.64,22.6,22.64,36156.3064942289,11.8581,11.8581,11.8371,11.8581,36156.3065
2009-04-20 10:45:00,22.63,22.64,22.57,22.61,68140.73146989293,11.8528,11.8581,11.8214,11.8424,68140.7315
2009-04-20 10:50:00,22.61,22.64,22.6,22.64,34487.553886802954,11.8424,11.8581,11.8371,11.8581,34487.5539
2009-04-20 10:55:00,22.64,22.64,22.59,22.6,70921.98581560285,11.8581,11.8581,11.8319,11.8371,70921.9858
2009-04-20 11:00:00,22.6,22.61,22.57,22.57,75093.86733416772,11.8371,11.8424,11.8214,11.8214,75093.8673
2009-04-20 11:05:00,22.58,22.61,22.57,22.58,60631.34473647615,11.8267,11.8424,11.8214,11.8267,60631.3447
2009-04-20 11:10:00,22.58,22.58,22.57,22.57,15853.149770546515,11.8267,11.8267,11.8214,11.8214,15853.1498
2009-04-20 11:15:00,22.58,22.63,22.57,22.62,39215.68627450981,11.8267,11.8528,11.8214,11.8476,39215.6863
2009-04-20 11:20:00,22.63,22.65,22.62,22.62,61882.90919204562,11.8528,11.8633,11.8476,11.8476,61882.9092
2009-04-20 11:25:00,22.62,22.62,22.58,22.59,53678.208872201365,11.8476,11.8476,11.8267,11.8319,53678.2089
2009-04-20 11:30:00,22.59,22.6,22.57,22.57,42692.2542066472,11.8319,11.8371,11.8214,11.8214,42692.2542
2009-04-20 11:35:00,22.57,22.66,22.57,22.65,116673.61980253096,11.8214,11.8686,11.8214,11.8633,116673.6198
2009-04-20 11:40:00,22.64,22.66,22.62,22.65,143373.66152134613,11.8581,11.8686,11.8476,11.8633,143373.6615
2009-04-20 11:45:00,22.64,22.69,22.63,22.67,61743.846474760125,11.8581,11.8843,11.8528,11.8738,61743.8465
2009-04-20 11:50:00,22.67,22.77,22.67,22.72,95953.27492699208,11.8738,11.9262,11.8738,11.9,95953.2749
2009-04-20 11:55:00,22.72,22.72,22.66,22.69,140731.4698929217,11.9,11.9,11.8686,11.8843,140731.4699
2009-04-20 12:00:00,22.69,22.69,22.61,22.61,63968.849951328055,11.8843,11.8843,11.8424,11.8424,63968.85
2009-04-20 12:05:00,22.62,22.64,22.61,22.62,28368.79432624113,11.8476,11.8581,11.8424,11.8476,28368.7943
2009-04-20 12:10:00,22.63,22.67,22.6,22.66,45334.44583507162,11.8528,11.8738,11.8371,11.8686,45334.4458
2009-04-20 12:15:00,22.66,22.67,22.63,22.63,34487.553886802954,11.8686,11.8738,11.8528,11.8528,34487.5539
2009-04-20 12:20:00,22.63,22.67,22.63,22.65,35739.118342372414,11.8528,11.8738,11.8528,11.8633,35739.1183
2009-04-20 12:25:00,22.65,22.66,22.65,22.66,22945.3483521068,11.8633,11.8686,11.8633,11.8686,22945.3484
2009-04-20 12:30:00,22.66,22.66,22.59,22.64,61604.78375747462,11.8686,11.8686,11.8319,11.8581,61604.7838
2009-04-20 12:35:00,22.64,22.64,22.59,22.6,60075.09386733417,11.8581,11.8581,11.8319,11.8371,60075.0939
2009-04-20 12:40:00,22.6,22.67,22.6,22.67,48950.07648449451,11.8371,11.8738,11.8371,11.8738,48950.0765
2009-04-20 12:45:00,22.66,22.68,22.64,22.67,25587.539980531223,11.8686,11.879,11.8581,11.8738,25587.54
2009-04-20 12:50:00,22.67,22.69,22.65,22.67,38381.30997079684,11.8738,11.8843,11.8633,11.8738,38381.31
2009-04-20 12:55:00,22.67,22.7,22.67,22.7,18078.15324711445,11.8738,11.8895,11.8738,11.8895,18078.1532
2009-04-20 13:00:00,22.69,22.7,22.64,22.64,46029.7594214991,11.8843,11.8895,11.8581,11.8581,46029.7594
2009-04-20 13:05:00,22.65,22.66,22.58,22.59,36434.431928799895,11.8633,11.8686,11.8267,11.8319,36434.4319
2009-04-20 13:10:00,22.58,22.63,22.57,22.63,60075.09386733417,11.8267,11.8528,11.8214,11.8528,60075.0939
2009-04-20 13:15:00,22.62,22.65,22.62,22.65,57293.83952162426,11.8476,11.8633,11.8476,11.8633,57293.8395
2009-04-20 13:20:00,22.65,22.66,22.65,22.66,34070.36573494646,11.8633,11.8686,11.8633,11.8686,34070.3657
2009-04-20 13:25:00,22.66,22.68,22.65,22.67,48950.07648449451,11.8686,11.879,11.8633,11.8738,48950.0765
2009-04-20 13:30:00,22.66,22.72,22.65,22.67,118620.4978445279,11.8686,11.9,11.8633,11.8738,118620.4978
2009-04-20 13:35:00,22.67,22.67,22.62,22.65,53678.208872201365,11.8738,11.8738,11.8476,11.8633,53678.2089
2009-04-20 13:40:00,22.65,22.67,22.61,22.62,46725.07300792658,11.8633,11.8738,11.8424,11.8476,46725.073
2009-04-20 13:45:00,22.62,22.62,22.54,22.55,78292.30983173412,11.8476,11.8476,11.8057,11.8109,78292.3098
2009-04-20 13:50:00,22.55,22.57,22.51,22.57,72590.73842302879,11.8109,11.8214,11.79,11.8214,72590.7384
2009-04-20 13:55:00,22.57,22.58,22.52,22.52,105826.72785426228,11.8214,11.8267,11.7952,11.7952,105826.7279
2009-04-20 14:00:00,22.52,22.52,22.47,22.48,114309.55360867752,11.7952,11.7952,11.769,11.7743,114309.5536
2009-04-20 14:05:00,22.48,22.54,22.47,22.53,73981.36559588375,11.7743,11.8057,11.769,11.8005,73981.3656
2009-04-20 14:10:00,22.54,22.54,22.47,22.47,133500.20859407593,11.8057,11.8057,11.769,11.769,133500.2086
2009-04-20 14:15:00,22.48,22.51,22.47,22.49,96509.52579613408,11.7743,11.79,11.769,11.7795,96509.5258
2009-04-20 14:20:00,22.49,22.49,22.47,22.49,59518.84299819219,11.7795,11.7795,11.769,11.7795,59518.843
2009-04-20 14:25:00,22.49,22.49,22.45,22.49,126964.26088165764,11.7795,11.7795,11.7586,11.7795,126964.2609
2009-04-20 14:30:00,22.49,22.5,22.48,22.49,47142.26115978307,11.7795,11.7848,11.7743,11.7795,47142.2612
2009-04-20 14:35:00,22.49,22.51,22.46,22.51,177583.08997357808,11.7795,11.79,11.7638,11.79,177583.09
2009-04-20 14:40:00,22.51,22.55,22.5,22.54,195661.24322069256,11.79,11.8109,11.7848,11.8057,195661.2432
2009-04-20 14:45:00,22.54,22.58,22.53,22.54,113197.05187039357,11.8057,11.8267,11.8005,11.8057,113197.0519
2009-04-20 14:50:00,22.54,22.54,22.51,22.51,95118.8986232791,11.8057,11.8057,11.79,11.79,95118.8986
2009-04-20 14:55:00,22.52,22.54,22.51,22.52,101515.78361841192,11.7952,11.8057,11.79,11.7952,101515.7836
2009-04-20 15:00:00,22.52,22.56,22.52,22.54,66889.16701432347,11.7952,11.8162,11.7952,11.8057,66889.167
2009-04-20 15:05:00,22.54,22.56,22.53,22.54,123904.88110137673,11.8057,11.8162,11.8005,11.8057,123904.8811
2009-04-20 15:10:00,22.54,22.57,22.53,22.54,148658.04477819498,11.8057,11.8214,11.8005,11.8057,148658.0448
2009-04-20 15:15:00,22.54,22.55,22.51,22.52,178834.65442914757,11.8057,11.8109,11.79,11.7952,178834.6544
2009-04-20 15:20:00,22.52,22.52,22.47,22.49,116395.49436795995,11.7952,11.7952,11.769,11.7795,116395.4944
2009-04-20 15:25:00,22.49,22.53,22.47,22.53,52843.83256848839,11.7795,11.8005,11.769,11.8005,52843.8326
2009-04-20 15:30:00,22.53,22.57,22.52,22.56,245584.7587261856,11.8005,11.8214,11.7952,11.8162,245584.7587
2009-04-20 15:35:00,22.57,22.59,22.52,22.52,113753.30273953556,11.8214,11.8319,11.7952,11.7952,113753.3027
2009-04-20 15:40:00,22.52,22.62,22.5,22.6,151300.2364066194,11.7952,11.8476,11.7848,11.8371,151300.2364
2009-04-20 15:45:00,22.61,22.66,22.59,22.59,108468.9194826867,11.8424,11.8686,11.8319,11.8319,108468.9195
2009-04-20 15:50:00,22.59,22.6,22.55,22.57,215130.023640662,11.8319,11.8371,11.8109,11.8214,215130.0236
2009-04-20 15:55:00,22.58,22.59,22.54,22.56,200945.6264775414,11.8267,11.8319,11.8057,11.8162,200945.6265
2009-04-21 09:30:00,22.32,22.8,22.32,22.77,79961.06243916007,11.6905,11.9419,11.6905,11.9262,79961.0624
2009-04-21 09:35:00,22.78,22.79,22.6,22.71,63273.536364900574,11.9314,11.9366,11.8371,11.8947,63273.5364
2009-04-21 09:40:00,22.71,22.86,22.62,22.71,73842.30287859826,11.8947,11.9733,11.8476,11.8947,73842.3029
2009-04-21 09:45:00,22.74,22.81,22.65,22.69,41718.81518564873,11.9105,11.9471,11.8633,11.8843,41718.8152
2009-04-21 09:50:00,22.69,22.81,22.68,22.72,221387.8459185093,11.8843,11.9471,11.879,11.9,221387.8459
2009-04-21 09:55:00,22.72,22.8,22.72,22.77,68001.66875260744,11.9,11.9419,11.9,11.9262,68001.6688
2009-04-21 10:00:00,22.77,22.82,22.77,22.8,94423.58503685164,11.9262,11.9524,11.9262,11.9419,94423.585
2009-04-21 10:05:00,22.8,22.87,22.77,22.86,142122.09706577667,11.9419,11.9785,11.9262,11.9733,142122.0971
2009-04-21 10:10:00,22.85,22.87,22.82,22.84,100681.40731469894,11.9681,11.9785,11.9524,11.9628,100681.4073
2009-04-21 10:15:00,22.85,22.89,22.81,22.88,119315.81143095536,11.9681,11.989,11.9471,11.9838,119315.8114
2009-04-21 10:20:00,22.88,22.9,22.83,22.84,108468.9194826867,11.9838,11.9943,11.9576,11.9628,108468.9195
2009-04-21 10:25:00,22.84,22.87,22.8,22.87,66889.16701432347,11.9628,11.9785,11.9419,11.9785,66889.167
2009-04-21 10:30:00,22.86,22.86,22.76,22.77,70504.79766374636,11.9733,11.9733,11.9209,11.9262,70504.7977
2009-04-21 10:35:00,22.77,22.78,22.71,22.76,88443.88819357532,11.9262,11.9314,11.8947,11.9209,88443.8882
2009-04-21 10:40:00,22.76,22.82,22.75,22.82,98595.4665554165,11.9209,11.9524,11.9157,11.9524,98595.4666
2009-04-21 10:45:00,22.81,22.88,22.81,22.87,83437.63037129746,11.9471,11.9838,11.9471,11.9785,83437.6304
2009-04-21 10:50:00,22.87,22.88,22.83,22.87,86775.13558614936,11.9785,11.9838,11.9576,11.9785,86775.1356
2009-04-21 10:55:00,22.87,22.95,22.86,22.91,103601.72437769437,11.9785,12.0204,11.9733,11.9995,103601.7244
2009-04-21 11:00:00,22.91,22.92,22.88,22.9,66750.10429703796,11.9995,12.0047,11.9838,11.9943,66750.1043
2009-04-21 11:05:00,22.89,22.92,22.85,22.85,52704.769851202895,11.989,12.0047,11.9681,11.9681,52704.7699
2009-04-21 11:10:00,22.85,22.95,22.85,22.92,52009.45626477542,11.9681,12.0204,11.9681,12.0047,52009.4563
2009-04-21 11:15:00,22.92,22.97,22.9,22.92,55207.89876234182,12.0047,12.0309,11.9943,12.0047,55207.8988
2009-04-21 11:20:00,22.92,22.97,22.89,22.89,57850.09039076624,12.0047,12.0309,11.989,11.989,57850.0904
2009-04-21 11:25:00,22.88,22.92,22.88,22.9,38937.560839938815,11.9838,12.0047,11.9838,11.9943,38937.5608
2009-04-21 11:30:00,22.9,22.93,22.89,22.91,41023.50159922125,11.9943,12.01,11.989,11.9995,41023.5016
2009-04-21 11:35:00,22.9,22.91,22.86,22.86,47837.57474621054,11.9943,11.9995,11.9733,11.9733,47837.5747
2009-04-21 11:40:00,22.87,22.9,22.85,22.9,33653.17758308998,11.9785,11.9943,11.9681,11.9943,33653.1776
2009-04-21 11:45:00,22.9,22.99,22.9,22.97,62856.34821304409,11.9943,12.0414,11.9943,12.0309,62856.3482
2009-04-21 11:50:00,22.96,22.96,22.9,22.95,65081.35168961202,12.0257,12.0257,11.9943,12.0204,65081.3517
2009-04-21 11:55:00,22.95,22.98,22.92,22.92,52982.89528577389,12.0204,12.0362,12.0047,12.0047,52982.8953
2009-04-21 12:00:00,22.94,22.98,22.9,22.93,54234.45974134335,12.0152,12.0362,11.9943,12.01,54234.4597
2009-04-21 12:05:00,22.93,23.01,22.93,22.98,175775.27464886665,12.01,12.0519,12.01,12.0362,175775.2746
2009-04-21 12:10:00,22.98,22.98,22.96,22.98,51731.33083020442,12.0362,12.0362,12.0257,12.0362,51731.3308
2009-04-21 12:15:00,22.98,23.05,22.97,23.05,95536.0867751356,12.0362,12.0728,12.0309,12.0728,95536.0868
2009-04-21 12:20:00,23.05,23.12,23.01,23.08,115700.18078153249,12.0728,12.1095,12.0519,12.0885,115700.1808
2009-04-21 12:25:00,23.08,23.13,23.08,23.12,112918.92643582256,12.0885,12.1147,12.0885,12.1095,112918.9264
2009-04-21 12:30:00,23.13,23.14,23.1,23.13,103045.47350855236,12.1147,12.12,12.099,12.1147,103045.4735
2009-04-21 12:35:00,23.13,23.18,23.0,23.03,102767.34807398135,12.1147,12.1409,12.0466,12.0624,102767.3481
2009-04-21 12:40:00,23.03,23.05,22.99,22.99,120011.12501738284,12.0624,12.0728,12.0414,12.0414,120011.125
2009-04-21 12:45:00,22.98,23.03,22.95,22.96,55486.02419691281,12.0362,12.0624,12.0204,12.0257,55486.0242
2009-04-21 12:50:00,22.96,22.97,22.9,22.92,51870.39354748992,12.0257,12.0309,11.9943,12.0047,51870.3935
2009-04-21 12:55:00,22.92,23.16,22.84,22.85,115422.05534696148,12.0047,12.1304,11.9628,11.9681,115422.0553
2009-04-21 13:00:00,22.85,22.85,22.79,22.8,46586.01029064108,11.9681,11.9681,11.9366,11.9419,46586.0103
2009-04-21 13:05:00,22.8,22.84,22.8,22.84,37825.05910165485,11.9419,11.9628,11.9419,11.9628,37825.0591
2009-04-21 13:10:00,22.83,22.9,22.83,22.87,31567.23682380754,11.9576,11.9943,11.9576,11.9785,31567.2368
2009-04-21 13:15:00,22.87,22.88,22.83,22.83,52009.45626477542,11.9785,11.9838,11.9576,11.9576,52009.4563
2009-04-21 13:20:00,22.82,22.85,22.81,22.83,28507.85704352664,11.9524,11.9681,11.9471,11.9576,28507.857
2009-04-21 13:25:00,22.83,22.87,22.82,22.84,35043.80475594493,11.9576,11.9785,11.9524,11.9628,35043.8048
2009-04-21 13:30:00,22.85,22.89,22.83,22.89,60075.09386733417,11.9681,11.989,11.9576,11.989,60075.0939
2009-04-21 13:35:00,22.89,22.92,22.88,22.91,52009.45626477542,11.989,12.0047,11.9838,11.9995,52009.4563
2009-04-21 13:40:00,22.9,22.99,22.9,22.99,298845.7794465304,11.9943,12.0414,11.9943,12.0414,298845.7794
2009-04-21 13:45:00,22.99,23.02,22.98,23.0,110554.86024196912,12.0414,12.0571,12.0362,12.0466,110554.8602
2009-04-21 13:50:00,23.0,23.02,23.0,23.01,118620.4978445279,12.0466,12.0571,12.0466,12.0519,118620.4978
2009-04-21 13:55:00,23.0,23.01,22.95,22.96,41996.94062021972,12.0466,12.0519,12.0204,12.0257,41996.9406
2009-04-21 14:00:00,22.96,23.01,22.95,22.98,79265.74885273259,12.0257,12.0519,12.0204,12.0362,79265.7489
2009-04-21 14:05:00,22.98,22.98,22.94,22.94,66750.10429703796,12.0362,12.0362,12.0152,12.0152,66750.1043
2009-04-21 14:10:00,22.94,22.95,22.9,22.92,58962.59212905021,12.0152,12.0204,11.9943,12.0047,58962.5921
2009-04-21 14:15:00,22.91,22.95,22.9,22.92,74676.67918231123,11.9995,12.0204,11.9943,12.0047,74676.6792
2009-04-21 14:20:00,22.92,22.96,22.92,22.93,79543.87428730358,12.0047,12.0257,12.0047,12.01,79543.8743
2009-04-21 14:25:00,22.93,23.01,22.92,22.99,59936.03115004868,12.01,12.0519,12.0047,12.0414,59936.0312
2009-04-21 14:30:00,23.0,23.04,23.0,23.04,100820.47003198444,12.0466,12.0676,12.0466,12.0676,100820.47
2009-04-21 14:35:00,23.04,23.06,23.01,23.01,79126.68613544709,12.0676,12.0781,12.0519,12.0519,79126.6861
2009-04-21 14:40:00,23.01,23.05,23.0,23.04,82881.37950215548,12.0519,12.0728,12.0466,12.0676,82881.3795
2009-04-21 14:45:00,23.03,23.05,23.0,23.01,101237.65818384092,12.0624,12.0728,12.0466,12.0519,101237.6582
2009-04-21 14:50:00,23.0,23.03,22.97,22.98,75093.86733416772,12.0466,12.0624,12.0309,12.0362,75093.8673
2009-04-21 14:55:00,22.98,23.0,22.95,22.95,38242.24725351133,12.0362,12.0466,12.0204,12.0204,38242.2473
2009-04-21 15:00:00,22.96,23.03,22.95,23.03,100125.15644555696,12.0257,12.0624,12.0204,12.0624,100125.1564
2009-04-21 15:05:00,23.03,23.1,23.01,23.08,83715.75580586845,12.0624,12.099,12.0519,12.0885,83715.7558
2009-04-21 15:10:00,23.09,23.16,23.08,23.14,126547.07272980116,12.0938,12.1304,12.0885,12.12,126547.0727
2009-04-21 15:15:00,23.15,23.22,23.14,23.17,114865.8044778195,12.1252,12.1619,12.12,12.1357,114865.8045
2009-04-21 15:20:00,23.16,23.17,23.06,23.06,153247.11444861634,12.1304,12.1357,12.0781,12.0781,153247.1144
2009-04-21 15:25:00,23.06,23.14,23.05,23.08,98317.3411208455,12.0781,12.12,12.0728,12.0885,98317.3411
2009-04-21 15:30:00,23.08,23.1,23.03,23.08,114309.55360867752,12.0885,12.099,12.0624,12.0885,114309.5536
2009-04-21 15:35:00,23.08,23.1,23.0,23.09,147684.60575719652,12.0885,12.099,12.0466,12.0938,147684.6058
2009-04-21 15:40:00,23.1,23.11,23.01,23.02,156862.74509803922,12.099,12.1043,12.0519,12.0571,156862.7451
2009-04-21 15:45:00,23.02,23.11,23.01,23.08,131553.330552079,12.0571,12.1043,12.0519,12.0885,131553.3306
2009-04-21 15:50:00,23.08,23.17,23.08,23.16,168126.82519816438,12.0885,12.1357,12.0885,12.1304,168126.8252
2009-04-21 15:55:00,23.16,23.16,23.03,23.1,231400.36156306497,12.1304,12.1304,12.0624,12.099,231400.3616
2009-04-22 09:30:00,23.57,23.66,22.72,22.74,223473.7866777917,12.3452,12.3923,11.9,11.9105,223473.7867
2009-04-22 09:35:00,22.75,22.89,22.68,22.81,293700.4589069671,11.9157,11.989,11.879,11.9471,293700.4589
2009-04-22 09:40:00,22.82,23.07,22.79,22.98,243081.62981504665,11.9524,12.0833,11.9366,12.0362,243081.6298
2009-04-22 09:45:00,23.0,23.01,22.87,22.89,127937.69990265612,12.0466,12.0519,11.9785,11.989,127937.6999
2009-04-22 09:50:00,22.9,22.96,22.85,22.9,129884.57794465304,11.9943,12.0257,11.9681,11.9943,129884.5779
2009-04-22 09:55:00,22.92,23.05,22.88,22.93,181894.03420942847,12.0047,12.0728,11.9838,12.01,181894.0342
2009-04-22 10:00:00,22.94,23.04,22.91,23.03,172159.64399944377,12.0152,12.0676,11.9995,12.0624,172159.644
2009-04-22 10:05:00,23.02,23.18,23.01,23.12,176053.40008343765,12.0571,12.1409,12.0519,12.1095,176053.4001
2009-04-22 10:10:00,23.1,23.22,23.1,23.18,403977.1937143652,12.099,12.1619,12.099,12.1409,403977.1937
2009-04-22 10:15:00,23.19,23.39,23.18,23.39,212905.020164094,12.1462,12.2509,12.1409,12.2509,212905.0202
2009-04-22 10:20:00,23.39,23.49,23.33,23.48,174245.5847587262,12.2509,12.3033,12.2195,12.298,174245.5848
2009-04-22 10:25:00,23.48,23.7,23.47,23.51,206786.26060353225,12.298,12.4133,12.2928,12.3138,206786.2606
2009-04-22 10:30:00,23.49,23.64,23.49,23.51,110972.04839382562,12.3033,12.3818,12.3033,12.3138,110972.0484
2009-04-22 10:35:00,23.51,23.58,23.49,23.58,90807.95438742872,12.3138,12.3504,12.3033,12.3504,90807.9544
2009-04-22 10:40:00,23.58,23.61,23.48,23.49,59240.7175636212,12.3504,12.3661,12.298,12.3033,59240.7176
2009-04-22 10:45:00,23.49,23.54,23.48,23.54,44500.06953135865,12.3033,12.3295,12.298,12.3295,44500.0695
2009-04-22 10:50:00,23.54,23.54,23.41,23.41,144208.03782505912,12.3295,12.3295,12.2614,12.2614,144208.0378
2009-04-22 10:55:00,23.41,23.44,23.37,23.37,98178.27840356002,12.2614,12.2771,12.2404,12.2404,98178.2784
2009-04-22 11:00:00,23.39,23.44,23.24,23.25,165901.82172159644,12.2509,12.2771,12.1723,12.1776,165901.8217
2009-04-22 11:05:00,23.24,23.35,23.22,23.28,138923.65456821027,12.1723,12.23,12.1619,12.1933,138923.6546
2009-04-22 11:10:00,23.29,23.35,23.28,23.31,62856.34821304409,12.1985,12.23,12.1933,12.209,62856.3482
2009-04-22 11:15:00,23.31,23.38,23.26,23.29,74120.42831316925,12.209,12.2457,12.1828,12.1985,74120.4283
2009-04-22 11:20:00,23.3,23.35,23.28,23.33,45056.32040050063,12.2038,12.23,12.1933,12.2195,45056.3204
2009-04-22 11:25:00,23.34,23.36,23.28,23.33,75093.86733416772,12.2247,12.2352,12.1933,12.2195,75093.8673
2009-04-22 11:30:00,23.33,23.35,23.23,23.28,117090.80795438743,12.2195,12.23,12.1671,12.1933,117090.808
2009-04-22 11:35:00,23.28,23.39,23.28,23.39,58962.59212905021,12.1933,12.2509,12.1933,12.2509,58962.5921
2009-04-22 11:40:00,23.38,23.49,23.37,23.46,118203.3096926714,12.2457,12.3033,12.2404,12.2876,118203.3097
2009-04-22 11:45:00,23.46,23.54,23.46,23.54,95536.0867751356,12.2876,12.3295,12.2876,12.3295,95536.0868
2009-04-22 11:50:00,23.54,23.57,23.53,23.56,125851.75914337368,12.3295,12.3452,12.3242,12.3399,125851.7591
2009-04-22 11:55:00,23.56,23.66,23.55,23.66,68557.91962174942,12.3399,12.3923,12.3347,12.3923,68557.9196
2009-04-22 12:00:00,23.65,23.67,23.54,23.56,176470.58823529413,12.3871,12.3976,12.3295,12.3399,176470.5882
2009-04-22 12:05:00,23.56,23.59,23.43,23.45,133500.20859407593,12.3399,12.3557,12.2719,12.2823,133500.2086
2009-04-22 12:10:00,23.45,23.47,23.41,23.45,53956.33430677236,12.2823,12.2928,12.2614,12.2823,53956.3343
2009-04-22 12:15:00,23.45,23.45,23.37,23.38,43665.69322764567,12.2823,12.2823,12.2404,12.2457,43665.6932
2009-04-22 12:20:00,23.38,23.41,23.33,23.34,62856.34821304409,12.2457,12.2614,12.2195,12.2247,62856.3482
2009-04-22 12:25:00,23.34,23.36,23.14,23.16,66611.04157975248,12.2247,12.2352,12.12,12.1304,66611.0416
2009-04-22 12:30:00,23.16,23.17,23.05,23.05,133778.33402864693,12.1304,12.1357,12.0728,12.0728,133778.334
2009-04-22 12:35:00,23.05,23.13,23.05,23.09,88304.82547628981,12.0728,12.1147,12.0728,12.0938,88304.8255
2009-04-22 12:40:00,23.09,23.09,23.04,23.06,183979.9749687109,12.0938,12.0938,12.0676,12.0781,183979.975
2009-04-22 12:45:00,23.05,23.05,22.97,22.98,107773.60589625922,12.0728,12.0728,12.0309,12.0362,107773.6059
2009-04-22 12:50:00,22.97,22.98,22.91,22.94,139340.84272006675,12.0309,12.0362,11.9995,12.0152,139340.8427
2009-04-22 12:55:00,22.95,23.0,22.92,22.97,252816.0200250313,12.0204,12.0466,12.0047,12.0309,252816.02
2009-04-22 13:00:00,22.98,23.03,22.94,23.01,213461.271033236,12.0362,12.0624,12.0152,12.0519,213461.271
2009-04-22 13:05:00,23.01,23.05,23.0,23.05,82464.19135029899,12.0519,12.0728,12.0466,12.0728,82464.1914
2009-04-22 13:10:00,23.04,23.08,23.0,23.01,95675.14949242109,12.0676,12.0885,12.0466,12.0519,95675.1495
2009-04-22 13:15:00,23.01,23.1,23.01,23.06,62856.34821304409,12.0519,12.099,12.0519,12.0781,62856.3482
2009-04-22 13:20:00,23.06,23.15,23.06,23.11,54929.77332777083,12.0781,12.1252,12.0781,12.1043,54929.7733
2009-04-22 13:25:00,23.1,23.2,23.1,23.16,38798.49812265332,12.099,12.1514,12.099,12.1304,38798.4981
2009-04-22 13:30:00,23.16,23.17,23.04,23.16,79543.87428730358,12.1304,12.1357,12.0676,12.1304,79543.8743
2009-04-22 13:35:00,23.16,23.21,23.12,23.18,134056.45946321794,12.1304,12.1566,12.1095,12.1409,134056.4595
2009-04-22 13:40:00,23.18,23.22,23.18,23.21,47281.32387706856,12.1409,12.1619,12.1409,12.1566,47281.3239
2009-04-22 13:45:00,23.21,23.22,23.18,23.21,93032.95786399666,12.1566,12.1619,12.1409,12.1566,93032.9579
2009-04-22 13:50:00,23.21,23.22,23.17,23.18,37407.870949798365,12.1566,12.1619,12.1357,12.1409,37407.8709
2009-04-22 13:55:00,23.18,23.2,23.05,23.14,60214.15658461967,12.1409,12.1514,12.0728,12.12,60214.1566
2009-04-22 14:00:00,23.13,23.18,23.08,23.14,77596.99624530664,12.1147,12.1409,12.0885,12.12,77596.9962
2009-04-22 14:05:00,23.15,23.21,23.1,23.17,83715.75580586845,12.1252,12.1566,12.099,12.1357,83715.7558
2009-04-22 14:10:00,23.18,23.21,23.13,23.21,46725.07300792658,12.1409,12.1566,12.1147,12.1566,46725.073
2009-04-22 14:15:00,23.21,23.29,23.2,23.26,96092.33764427758,12.1566,12.1985,12.1514,12.1828,96092.3376
2009-04-22 14:20:00,23.27,23.33,23.27,23.31,106382.97872340426,12.1881,12.2195,12.1881,12.209,106382.9787
2009-04-22 14:25:00,23.31,23.47,23.31,23.47,96370.46307884857,12.209,12.2928,12.209,12.2928,96370.4631
2009-04-22 14:30:00,23.48,23.59,23.39,23.39,184258.1004032819,12.298,12.3557,12.2509,12.2509,184258.1004
2009-04-22 14:35:00,23.4,23.4,23.34,23.38,65637.602558754,12.2561,12.2561,12.2247,12.2457,65637.6026
2009-04-22 14:40:00,23.37,23.41,23.33,23.34,39632.874426366296,12.2404,12.2614,12.2195,12.2247,39632.8744
2009-04-22 14:45:00,23.35,23.39,23.33,23.36,30454.73508552357,12.23,12.2509,12.2195,12.2352,30454.7351
2009-04-22 14:50:00,23.36,23.41,23.35,23.35,56042.2750660548,12.2352,12.2614,12.23,12.23,56042.2751
2009-04-22 14:55:00,23.34,23.42,23.33,23.34,252537.89459046032,12.2247,12.2666,12.2195,12.2247,252537.8946
2009-04-22 15:00:00,23.33,23.41,23.3,23.39,136976.77652621333,12.2195,12.2614,12.2038,12.2509,136976.7765
2009-04-22 15:05:00,23.39,23.4,23.3,23.3,64664.163537755536,12.2509,12.2561,12.2038,12.2038,64664.1635
2009-04-22 15:10:00,23.3,23.41,23.3,23.36,146572.10401891253,12.2038,12.2614,12.2038,12.2352,146572.104
2009-04-22 15:15:00,23.35,23.36,23.2,23.22,138089.2782644973,12.23,12.2352,12.1514,12.1619,138089.2783
2009-04-22 15:20:00,23.22,23.39,23.21,23.36,215964.3999443749,12.1619,12.2509,12.1566,12.2352,215964.3999
2009-04-22 15:25:00,23.36,23.44,23.31,23.42,185370.60214156585,12.2352,12.2771,12.209,12.2666,185370.6021
2009-04-22 15:30:00,23.41,23.41,23.28,23.4,130858.01696565152,12.2614,12.2614,12.1933,12.2561,130858.017
2009-04-22 15:35:00,23.4,23.4,23.18,23.26,205256.57071339176,12.2561,12.2561,12.1409,12.1828,205256.5707
2009-04-22 15:40:00,23.25,23.28,23.13,23.23,201780.0027812544,12.1776,12.1933,12.1147,12.1671,201780.0028
2009-04-22 15:45:00,23.23,23.28,23.18,23.24,341259.9082186066,12.1671,12.1933,12.1409,12.1723,341259.9082
2009-04-22 15:50:00,23.24,23.25,23.08,23.09,285356.6958698373,12.1723,12.1776,12.0885,12.0938,285356.6959
2009-04-22 15:55:00,23.1,23.17,23.01,23.13,354192.74092615774,12.099,12.1357,12.0519,12.1147,354192.7409
2009-04-23 09:30:00,24.28,25.13,24.13,25.05,892087.3313864553,12.7171,13.1623,12.6385,13.1204,892087.3314
2009-04-23 09:35:00,25.05,25.14,24.52,24.57,644277.5691837019,13.1204,13.1675,12.8428,12.869,644277.5692
2009-04-23 09:40:00,24.57,24.92,24.49,24.82,652482.2695035462,12.869,13.0523,12.8271,12.9999,652482.2695
2009-04-23 09:45:00,24.81,24.81,24.4,24.46,494367.9599499375,12.9947,12.9947,12.7799,12.8113,494367.9599
2009-04-23 09:50:00,24.48,24.61,24.41,24.47,405506.8836045057,12.8218,12.8899,12.7851,12.8166,405506.8836
2009-04-23 09:55:00,24.47,24.47,24.17,24.28,297177.0268391045,12.8166,12.8166,12.6594,12.7171,297177.0268
2009-04-23 10:00:00,24.26,24.36,24.13,24.34,616743.1511611737,12.7066,12.759,12.6385,12.7485,616743.1512
2009-04-23 10:05:00,24.33,24.41,24.3,24.37,288277.0129328328,12.7432,12.7851,12.7275,12.7642,288277.0129
2009-04-23 10:10:00,24.37,24.57,24.36,24.45,332359.8943123349,12.7642,12.869,12.759,12.8061,332359.8943
2009-04-23 10:15:00,24.45,24.74,24.43,24.73,338339.5911556112,12.8061,12.958,12.7956,12.9528,338339.5912
2009-04-23 10:20:00,24.73,24.74,24.62,24.69,246975.3858990405,12.9528,12.958,12.8951,12.9318,246975.3859
2009-04-23 10:25:00,24.69,24.81,24.64,24.65,177304.9645390071,12.9318,12.9947,12.9056,12.9109,177304.9645
2009-04-23 10:30:00,24.65,24.95,24.59,24.92,215964.3999443749,12.9109,13.068,12.8794,13.0523,215964.3999
2009-04-23 10:35:00,24.92,24.99,24.82,24.87,167570.5743290224,13.0523,13.0889,12.9999,13.0261,167570.5743
2009-04-23 10:40:00,24.87,24.92,24.7,24.73,225837.85287164515,13.0261,13.0523,12.937,12.9528,225837.8529
2009-04-23 10:45:00,24.73,24.77,24.67,24.77,193853.4278959811,12.9528,12.9737,12.9213,12.9737,193853.4279
2009-04-23 10:50:00,24.76,24.81,24.67,24.74,185648.72757613685,12.9685,12.9947,12.9213,12.958,185648.7276
2009-04-23 10:55:00,24.74,24.79,24.64,24.67,131831.45598665,12.958,12.9842,12.9056,12.9213,131831.456
2009-04-23 11:00:00,24.64,24.78,24.6,24.78,306633.2916145181,12.9056,12.9789,12.8847,12.9789,306633.2916
2009-04-23 11:05:00,24.78,24.86,24.72,24.82,165623.69628702546,12.9789,13.0208,12.9475,12.9999,165623.6963
2009-04-23 11:10:00,24.83,24.92,24.82,24.9,229870.6716729245,13.0051,13.0523,12.9999,13.0418,229870.6717
2009-04-23 11:15:00,24.89,24.89,24.63,24.67,190654.9853984147,13.0366,13.0366,12.9004,12.9213,190654.9854
2009-04-23 11:20:00,24.67,24.69,24.61,24.64,122931.44208037826,12.9213,12.9318,12.8899,12.9056,122931.4421
2009-04-23 11:25:00,24.64,24.74,24.62,24.69,89000.1390627173,12.9056,12.958,12.8951,12.9318,89000.1391
2009-04-23 11:30:00,24.69,24.69,24.54,24.6,179112.77986371855,12.9318,12.9318,12.8532,12.8847,179112.7799
2009-04-23 11:35:00,24.61,24.69,24.6,24.63,136559.58837435686,12.8899,12.9318,12.8847,12.9004,136559.5884
2009-04-23 11:40:00,24.64,24.74,24.62,24.74,83715.75580586845,12.9056,12.958,12.8951,12.958,83715.7558
2009-04-23 11:45:00,24.74,24.77,24.69,24.76,74259.49103045474,12.958,12.9737,12.9318,12.9685,74259.491
2009-04-23 11:50:00,24.76,24.77,24.69,24.72,111111.11111111112,12.9685,12.9737,12.9318,12.9475,111111.1111
2009-04-23 11:55:00,24.72,24.74,24.59,24.61,111111.11111111112,12.9475,12.958,12.8794,12.8899,111111.1111
2009-04-23 12:00:00,24.61,24.63,24.57,24.6,183284.66138228343,12.8899,12.9004,12.869,12.8847,183284.6614
2009-04-23 12:05:00,24.61,24.62,24.54,24.59,80239.18787373106,12.8899,12.8951,12.8532,12.8794,80239.1879
2009-04-23 12:10:00,24.59,24.65,24.57,24.61,120150.18773466836,12.8794,12.9109,12.869,12.8899,120150.1877
2009-04-23 12:15:00,24.61,24.68,24.6,24.63,81629.81504658602,12.8899,12.9266,12.8847,12.9004,81629.815
2009-04-23 12:20:00,24.63,24.63,24.61,24.62,50201.640940063975,12.9004,12.9004,12.8899,12.8951,50201.6409
2009-04-23 12:25:00,24.62,24.63,24.59,24.61,89000.1390627173,12.8951,12.9004,12.8794,12.8899,89000.1391
2009-04-23 12:30:00,24.61,24.63,24.56,24.61,121540.81490752332,12.8899,12.9004,12.8637,12.8899,121540.8149
2009-04-23 12:35:00,24.62,24.74,24.61,24.74,121958.0030593798,12.8951,12.958,12.8899,12.958,121958.0031
2009-04-23 12:40:00,24.74,24.8,24.72,24.78,64386.03810318454,12.958,12.9894,12.9475,12.9789,64386.0381
2009-04-23 12:45:00,24.78,24.8,24.77,24.79,48393.82561535253,12.9789,12.9894,12.9737,12.9842,48393.8256
2009-04-23 12:50:00,24.78,24.79,24.7,24.74,139479.90543735225,12.9789,12.9842,12.937,12.958,139479.9054
2009-04-23 12:55:00,24.74,24.94,24.74,24.86,146850.22945348354,12.958,13.0627,12.958,13.0208,146850.2295
2009-04-23 13:00:00,24.85,24.96,24.85,24.94,97343.90209984704,13.0156,13.0732,13.0156,13.0627,97343.9021
2009-04-23 13:05:00,24.94,24.99,24.9,24.97,89556.38993185927,13.0627,13.0889,13.0418,13.0785,89556.3899
2009-04-23 13:10:00,24.98,25.09,24.97,25.03,215130.023640662,13.0837,13.1413,13.0785,13.1099,215130.0236
2009-04-23 13:15:00,25.03,25.2,25.02,25.12,417883.4654429148,13.1099,13.1989,13.1046,13.157,417883.4654
2009-04-23 13:20:00,25.12,25.14,25.1,25.12,127381.44903351412,13.157,13.1675,13.1465,13.157,127381.449
2009-04-23 13:25:00,25.12,25.31,25.12,25.13,367125.5736337088,13.157,13.2565,13.157,13.1623,367125.5736
2009-04-23 13:30:00,25.13,25.18,25.07,25.1,303295.7863996663,13.1623,13.1884,13.1308,13.1465,303295.7864
2009-04-23 13:35:00,25.11,25.14,25.01,25.02,185926.85301070783,13.1518,13.1675,13.0994,13.1046,185926.853
2009-04-23 13:40:00,25.02,25.02,24.92,24.92,210262.8285356696,13.1046,13.1046,13.0523,13.0523,210262.8285
2009-04-23 13:45:00,24.92,24.96,24.88,24.88,136142.40022250035,13.0523,13.0732,13.0313,13.0313,136142.4002
2009-04-23 13:50:00,24.89,24.89,24.74,24.87,236823.8075371993,13.0366,13.0366,12.958,13.0261,236823.8075
2009-04-23 13:55:00,24.87,24.88,24.83,24.86,104157.97524683631,13.0261,13.0313,13.0051,13.0208,104157.9752
2009-04-23 14:00:00,24.87,24.87,24.74,24.81,112640.80100125156,13.0261,13.0261,12.958,12.9947,112640.801
2009-04-23 14:05:00,24.8,24.81,24.69,24.69,97900.15296898902,12.9894,12.9947,12.9318,12.9318,97900.153
2009-04-23 14:10:00,24.69,24.73,24.66,24.72,151022.1109720484,12.9318,12.9528,12.9161,12.9475,151022.111
2009-04-23 14:15:00,24.72,24.82,24.69,24.81,130162.70337922404,12.9475,12.9999,12.9318,12.9947,130162.7034
2009-04-23 14:20:00,24.81,24.82,24.74,24.74,114587.67904324851,12.9947,12.9999,12.958,12.958,114587.679
2009-04-23 14:25:00,24.74,24.81,24.73,24.8,93589.20873313866,12.958,12.9947,12.9528,12.9894,93589.2087
2009-04-23 14:30:00,24.8,24.81,24.72,24.74,94284.52231956614,12.9894,12.9947,12.9475,12.958,94284.5223
2009-04-23 14:35:00,24.74,24.81,24.73,24.78,89417.32721457379,12.958,12.9947,12.9528,12.9789,89417.3272
2009-04-23 14:40:00,24.77,24.8,24.77,24.78,97900.15296898902,12.9737,12.9894,12.9737,12.9789,97900.153
2009-04-23 14:45:00,24.79,24.81,24.77,24.79,85662.63384786539,12.9842,12.9947,12.9737,12.9842,85662.6338
2009-04-23 14:50:00,24.78,24.8,24.78,24.78,87470.44917257685,12.9789,12.9894,12.9789,12.9789,87470.4492
2009-04-23 14:55:00,24.78,24.78,24.61,24.61,166458.07259073845,12.9789,12.9789,12.8899,12.8899,166458.0726
2009-04-23 15:00:00,24.61,24.7,24.52,24.65,285078.5704352663,12.8899,12.937,12.8428,12.9109,285078.5704
2009-04-23 15:05:00,24.65,24.65,24.51,24.58,122931.44208037826,12.9109,12.9109,12.8375,12.8742,122931.4421
2009-04-23 15:10:00,24.57,24.58,24.43,24.44,345709.9151717425,12.869,12.8742,12.7956,12.8009,345709.9152
2009-04-23 15:15:00,24.46,24.57,24.42,24.56,207342.5114726742,12.8113,12.869,12.7904,12.8637,207342.5115
2009-04-23 15:20:00,24.56,24.65,24.46,24.64,256014.4625225977,12.8637,12.9109,12.8113,12.9056,256014.4625
2009-04-23 15:25:00,24.64,24.65,24.59,24.64,156167.43151161174,12.9056,12.9109,12.8794,12.9056,156167.4315
2009-04-23 15:30:00,24.64,24.65,24.51,24.59,217215.9643999444,12.9056,12.9109,12.8375,12.8794,217215.9644
2009-04-23 15:35:00,24.57,24.63,24.55,24.62,172298.70671672927,12.869,12.9004,12.8585,12.8951,172298.7067
2009-04-23 15:40:00,24.63,24.76,24.62,24.74,169239.32693644834,12.9004,12.9685,12.8951,12.958,169239.3269
2009-04-23 15:45:00,24.74,24.79,24.69,24.75,207203.4487553887,12.958,12.9842,12.9318,12.9632,207203.4488
2009-04-23 15:50:00,24.75,24.94,24.72,24.88,391322.4864413851,12.9632,13.0627,12.9475,13.0313,391322.4864
2009-04-23 15:55:00,24.89,24.89,24.78,24.84,230287.859824781,13.0366,13.0366,12.9789,13.0104,230287.8598
2009-04-24 09:30:00,24.91,24.91,24.53,24.71,179808.09345014603,13.047,13.047,12.848,12.9423,179808.0935
2009-04-24 09:35:00,24.72,24.79,24.56,24.72,129884.57794465304,12.9475,12.9842,12.8637,12.9475,129884.5779
2009-04-24 09:40:00,24.73,24.82,24.65,24.82,74398.55374774024,12.9528,12.9999,12.9109,12.9999,74398.5537
2009-04-24 09:45:00,24.82,24.87,24.79,24.85,143373.66152134613,12.9999,13.0261,12.9842,13.0156,143373.6615
2009-04-24 09:50:00,24.85,25.08,24.85,25.08,153386.17716590184,13.0156,13.1361,13.0156,13.1361,153386.1772
2009-04-24 09:55:00,25.07,25.13,25.05,25.13,132526.76957307747,13.1308,13.1623,13.1204,13.1623,132526.7696
2009-04-24 10:00:00,25.13,25.18,25.08,25.09,268808.2325128633,13.1623,13.1884,13.1361,13.1413,268808.2325
2009-04-24 10:05:00,25.08,25.12,25.08,25.08,119037.68599638436,13.1361,13.157,13.1361,13.1361,119037.686
2009-04-24 10:10:00,25.08,25.1,25.02,25.04,274231.67848699767,13.1361,13.1465,13.1046,13.1151,274231.6785
2009-04-24 10:15:00,25.04,25.12,25.02,25.08,243081.62981504665,13.1151,13.157,13.1046,13.1361,243081.6298
2009-04-24 10:20:00,25.08,25.13,25.08,25.09,130997.079682937,13.1361,13.1623,13.1361,13.1413,130997.0797
2009-04-24 10:25:00,25.08,25.17,25.06,25.1,162564.31650674457,13.1361,13.1832,13.1256,13.1465,162564.3165
2009-04-24 10:30:00,25.1,25.23,25.09,25.19,132387.70685579197,13.1465,13.2146,13.1413,13.1937,132387.7069
2009-04-24 10:35:00,25.19,25.23,25.09,25.12,99847.03101098596,13.1937,13.2146,13.1413,13.157,99847.031
2009-04-24 10:40:00,25.12,25.13,25.04,25.04,94840.77318870812,13.157,13.1623,13.1151,13.1151,94840.7732
2009-04-24 10:45:00,25.03,25.08,24.99,25.02,136142.40022250035,13.1099,13.1361,13.0889,13.1046,136142.4002
2009-04-24 10:50:00,25.02,25.02,24.91,24.91,110276.73480739814,13.1046,13.1046,13.047,13.047,110276.7348
2009-04-24 10:55:00,24.92,24.95,24.89,24.9,142678.34793491865,13.0523,13.068,13.0366,13.0418,142678.3479
2009-04-24 11:00:00,24.9,24.92,24.88,24.89,115700.18078153249,13.0418,13.0523,13.0313,13.0366,115700.1808
2009-04-24 11:05:00,24.89,24.9,24.78,24.9,166875.26074259492,13.0366,13.0418,12.9789,13.0418,166875.2607
2009-04-24 11:10:00,24.9,24.95,24.89,24.92,84689.19482686692,13.0418,13.068,13.0366,13.0523,84689.1948
2009-04-24 11:15:00,24.92,25.02,24.92,24.92,134056.45946321794,13.0523,13.1046,13.0523,13.0523,134056.4595
2009-04-24 11:20:00,24.92,24.92,24.79,24.85,113892.36545682103,13.0523,13.0523,12.9842,13.0156,113892.3655
2009-04-24 11:25:00,24.88,24.9,24.84,24.87,80795.43874287304,13.0313,13.0418,13.0104,13.0261,80795.4387
2009-04-24 11:30:00,24.87,24.92,24.81,24.91,67723.54331803643,13.0261,13.0523,12.9947,13.047,67723.5433
2009-04-24 11:35:00,24.9,24.95,24.9,24.93,73564.17744402726,13.0418,13.068,13.0418,13.0575,73564.1774
2009-04-24 11:40:00,24.92,24.97,24.92,24.95,63690.724516757065,13.0523,13.0785,13.0523,13.068,63690.7245
2009-04-24 11:45:00,24.95,25.0,24.94,24.94,96370.46307884857,13.068,13.0942,13.0627,13.0627,96370.4631
2009-04-24 11:50:00,24.93,24.95,24.92,24.94,40189.12529550828,13.0575,13.068,13.0523,13.0627,40189.1253
2009-04-24 11:55:00,24.93,24.99,24.93,24.98,60770.40745376165,13.0575,13.0889,13.0575,13.0837,60770.4075
2009-04-24 12:00:00,24.97,24.99,24.93,24.99,102489.22263941038,13.0785,13.0889,13.0575,13.0889,102489.2226
2009-04-24 12:05:00,24.99,24.99,24.95,24.99,54929.77332777083,13.0889,13.0889,13.068,13.0889,54929.7733
2009-04-24 12:10:00,24.98,25.05,24.97,25.05,57154.77680433876,13.0837,13.1204,13.0785,13.1204,57154.7768
2009-04-24 12:15:00,25.05,25.08,25.01,25.01,106800.16687526077,13.1204,13.1361,13.0994,13.0994,106800.1669
2009-04-24 12:20:00,25.01,25.08,24.99,25.07,48671.95104992352,13.0994,13.1361,13.0889,13.1308,48671.951
2009-04-24 12:25:00,25.08,25.11,25.06,25.1,77596.99624530664,13.1361,13.1518,13.1256,13.1465,77596.9962
2009-04-24 12:30:00,25.1,25.14,25.05,25.05,85245.4456960089,13.1465,13.1675,13.1204,13.1204,85245.4457
2009-04-24 12:35:00,25.04,25.13,25.02,25.11,42831.316923932696,13.1151,13.1623,13.1046,13.1518,42831.3169
2009-04-24 12:40:00,25.11,25.15,25.03,25.05,57711.02767348074,13.1518,13.1727,13.1099,13.1204,57711.0277
2009-04-24 12:45:00,25.05,25.05,25.02,25.02,45890.6967042136,13.1204,13.1204,13.1046,13.1046,45890.6967
2009-04-24 12:50:00,25.02,25.05,24.99,25.03,71617.29940203032,13.1046,13.1204,13.0889,13.1099,71617.2994
2009-04-24 12:55:00,25.03,25.07,25.03,25.06,190376.8599638437,13.1099,13.1308,13.1099,13.1256,190376.86
2009-04-24 13:00:00,25.06,25.08,25.06,25.06,31984.424975664027,13.1256,13.1361,13.1256,13.1256,31984.425
2009-04-24 13:05:00,25.07,25.08,25.06,25.08,80239.18787373106,13.1308,13.1361,13.1256,13.1361,80239.1879
2009-04-24 13:10:00,25.08,25.08,25.07,25.08,41023.50159922125,13.1361,13.1361,13.1308,13.1361,41023.5016
2009-04-24 13:15:00,25.08,25.15,25.08,25.12,75650.1182033097,13.1361,13.1727,13.1361,13.157,75650.1182
2009-04-24 13:20:00,25.11,25.13,25.1,25.13,53678.208872201365,13.1518,13.1623,13.1465,13.1623,53678.2089
2009-04-24 13:25:00,25.13,25.13,25.08,25.09,58267.27854262273,13.1623,13.1623,13.1361,13.1413,58267.2785
2009-04-24 13:30:00,25.08,25.1,25.06,25.08,52704.769851202895,13.1361,13.1465,13.1256,13.1361,52704.7699
2009-04-24 13:35:00,25.08,25.08,25.01,25.02,75371.99276873871,13.1361,13.1361,13.0994,13.1046,75371.9928
2009-04-24 13:40:00,25.02,25.08,25.02,25.06,42831.316923932696,13.1046,13.1361,13.1046,13.1256,42831.3169
2009-04-24 13:45:00,25.06,25.07,25.02,25.02,43665.69322764567,13.1256,13.1308,13.1046,13.1046,43665.6932
2009-04-24 13:50:00,25.02,25.02,24.98,25.02,44082.88137950216,13.1046,13.1046,13.0837,13.1046,44082.8814
2009-04-24 13:55:00,25.02,25.06,25.02,25.05,63690.724516757065,13.1046,13.1256,13.1046,13.1204,63690.7245
2009-04-24 14:00:00,25.05,25.15,24.99,25.05,198442.49756640245,13.1204,13.1727,13.0889,13.1204,198442.4976
2009-04-24 14:05:00,25.06,25.1,24.93,24.99,171603.3931303018,13.1256,13.1465,13.0575,13.0889,171603.3931
2009-04-24 14:10:00,24.98,25.03,24.89,24.92,146989.29217076904,13.0837,13.1099,13.0366,13.0523,146989.2922
2009-04-24 14:15:00,24.93,25.01,24.89,25.0,123904.88110137673,13.0575,13.0994,13.0366,13.0942,123904.8811
2009-04-24 14:20:00,25.01,25.08,24.97,25.03,145876.79043248505,13.0994,13.1361,13.0785,13.1099,145876.7904
2009-04-24 14:25:00,25.03,25.27,25.03,25.24,404116.2564316507,13.1099,13.2356,13.1099,13.2199,404116.2564
2009-04-24 14:30:00,25.24,25.29,25.23,25.25,206230.00973439025,13.2199,13.2461,13.2146,13.2251,206230.0097
2009-04-24 14:35:00,25.25,25.31,25.2,25.25,107634.54317897372,13.2251,13.2565,13.1989,13.2251,107634.5432
2009-04-24 14:40:00,25.24,25.28,25.19,25.28,44917.25768321513,13.2199,13.2408,13.1937,13.2408,44917.2577
2009-04-24 14:45:00,25.28,25.34,25.2,25.21,100681.40731469894,13.2408,13.2723,13.1989,13.2042,100681.4073
2009-04-24 14:50:00,25.22,25.26,25.18,25.23,69809.48407731888,13.2094,13.2304,13.1884,13.2146,69809.4841
2009-04-24 14:55:00,25.23,25.24,25.18,25.23,68696.9823390349,13.2146,13.2199,13.1884,13.2146,68696.9823
2009-04-24 15:00:00,25.24,25.31,25.2,25.24,81907.94048115701,13.2199,13.2565,13.1989,13.2199,81907.9405
2009-04-24 15:05:00,25.24,25.27,25.21,25.21,75093.86733416772,13.2199,13.2356,13.2042,13.2042,75093.8673
2009-04-24 15:10:00,25.21,25.21,25.13,25.15,99429.84285912948,13.2042,13.2042,13.1623,13.1727,99429.8429
2009-04-24 15:15:00,25.15,25.16,25.08,25.1,110693.92295925465,13.1727,13.178,13.1361,13.1465,110693.923
2009-04-24 15:20:00,25.1,25.16,25.08,25.14,189959.6718119872,13.1465,13.178,13.1361,13.1675,189959.6718
2009-04-24 15:25:00,25.13,25.16,25.1,25.15,233486.3023223474,13.1623,13.178,13.1465,13.1727,233486.3023
2009-04-24 15:30:00,25.15,25.25,25.15,25.23,154220.5534696148,13.1727,13.2251,13.1727,13.2146,154220.5535
2009-04-24 15:35:00,25.23,25.23,25.13,25.17,167709.6370463079,13.2146,13.2146,13.1623,13.1832,167709.637
2009-04-24 15:40:00,25.18,25.2,25.13,25.13,241830.0653594772,13.1884,13.1989,13.1623,13.1623,241830.0654
2009-04-24 15:45:00,25.13,25.18,25.11,25.13,163815.88096231403,13.1623,13.1884,13.1518,13.1623,163815.881
2009-04-24 15:50:00,25.13,25.16,25.07,25.09,237101.9329717703,13.1623,13.178,13.1308,13.1413,237101.933
2009-04-24 15:55:00,25.08,25.09,24.94,25.04,256292.5879571687,13.1361,13.1413,13.0627,13.1151,256292.588
2009-04-27 09:30:00,24.24,24.59,24.18,24.53,402447.5038242248,12.6961,12.8794,12.6647,12.848,402447.5038
2009-04-27 09:35:00,24.51,24.73,24.41,24.7,197608.1212626895,12.8375,12.9528,12.7851,12.937,197608.1213
2009-04-27 09:40:00,24.72,24.72,24.55,24.67,154081.49075232932,12.9475,12.9475,12.8585,12.9213,154081.4908
2009-04-27 09:45:00,24.66,24.77,24.63,24.74,156167.43151161174,12.9161,12.9737,12.9004,12.958,156167.4315
2009-04-27 09:50:00,24.74,24.96,24.69,24.93,239605.0618829092,12.958,13.0732,12.9318,13.0575,239605.0619
2009-04-27 09:55:00,24.93,24.93,24.74,24.78,136003.33750521488,13.0575,13.0575,12.958,12.9789,136003.3375
2009-04-27 10:00:00,24.79,24.79,24.66,24.7,107634.54317897372,12.9842,12.9842,12.9161,12.937,107634.5432
2009-04-27 10:05:00,24.71,24.75,24.61,24.66,97343.90209984704,12.9423,12.9632,12.8899,12.9161,97343.9021
2009-04-27 10:10:00,24.66,24.72,24.59,24.68,164928.38270059798,12.9161,12.9475,12.8794,12.9266,164928.3827
2009-04-27 10:15:00,24.67,24.95,24.66,24.93,157001.80781532472,12.9213,13.068,12.9161,13.0575,157001.8078
2009-04-27 10:20:00,24.92,25.04,24.87,24.98,116812.68251981644,13.0523,13.1151,13.0261,13.0837,116812.6825
2009-04-27 10:25:00,24.99,25.0,24.91,24.96,60770.40745376165,13.0889,13.0942,13.047,13.0732,60770.4075
2009-04-27 10:30:00,24.97,24.98,24.91,24.96,56459.46321791128,13.0785,13.0837,13.047,13.0732,56459.4632
2009-04-27 10:35:00,24.95,25.13,24.95,25.13,160200.25031289112,13.068,13.1623,13.068,13.1623,160200.2503
2009-04-27 10:40:00,25.12,25.13,25.05,25.13,114587.67904324851,13.157,13.1623,13.1204,13.1623,114587.679
2009-04-27 10:45:00,25.13,25.15,25.12,25.14,46446.94757335559,13.1623,13.1727,13.157,13.1675,46446.9476
2009-04-27 10:50:00,25.13,25.14,25.07,25.09,65776.6652760395,13.1623,13.1675,13.1308,13.1413,65776.6653
2009-04-27 10:55:00,25.09,25.17,25.06,25.15,48393.82561535253,13.1413,13.1832,13.1256,13.1727,48393.8256
2009-04-27 11:00:00,25.13,25.16,25.1,25.1,51870.39354748992,13.1623,13.178,13.1465,13.1465,51870.3935
2009-04-27 11:05:00,25.1,25.16,25.1,25.15,54651.64789319984,13.1465,13.178,13.1465,13.1727,54651.6479
2009-04-27 11:10:00,25.15,25.16,25.1,25.14,31428.174106522045,13.1727,13.178,13.1465,13.1675,31428.1741
2009-04-27 11:15:00,25.13,25.14,24.99,25.07,79543.87428730358,13.1623,13.1675,13.0889,13.1308,79543.8743
2009-04-27 11:20:00,25.06,25.07,24.95,24.99,125712.69642608818,13.1256,13.1308,13.068,13.0889,125712.6964
2009-04-27 11:25:00,24.99,25.05,24.96,24.97,77040.74537616466,13.0889,13.1204,13.0732,13.0785,77040.7454
2009-04-27 11:30:00,24.98,25.01,24.95,25.0,41162.564316506745,13.0837,13.0994,13.068,13.0942,41162.5643
2009-04-27 11:35:00,24.99,25.09,24.96,25.08,44500.06953135865,13.0889,13.1413,13.0732,13.1361,44500.0695
2009-04-27 11:40:00,25.08,25.1,25.0,25.08,41023.50159922125,13.1361,13.1465,13.0942,13.1361,41023.5016
2009-04-27 11:45:00,25.09,25.13,25.06,25.11,36990.682797941874,13.1413,13.1623,13.1256,13.1518,36990.6828
2009-04-27 11:50:00,25.12,25.12,25.02,25.02,42275.06605479072,13.157,13.157,13.1046,13.1046,42275.0661
2009-04-27 11:55:00,25.02,25.06,25.02,25.04,101237.65818384092,13.1046,13.1256,13.1046,13.1151,101237.6582
2009-04-27 12:00:00,25.03,25.05,25.02,25.05,56598.525935196776,13.1099,13.1204,13.1046,13.1204,56598.5259
2009-04-27 12:05:00,25.05,25.05,25.04,25.05,57850.09039076624,13.1204,13.1204,13.1151,13.1204,57850.0904
2009-04-27 12:10:00,25.05,25.06,25.04,25.05,82186.065915728,13.1204,13.1256,13.1151,13.1204,82186.0659
2009-04-27 12:15:00,25.05,25.05,25.02,25.05,70365.73494646086,13.1204,13.1204,13.1046,13.1204,70365.7349
2009-04-27 12:20:00,25.05,25.08,25.05,25.08,73564.17744402726,13.1204,13.1361,13.1204,13.1361,73564.1774
2009-04-27 12:25:00,25.08,25.08,25.02,25.06,54095.39702405786,13.1361,13.1361,13.1046,13.1256,54095.397
2009-04-27 12:30:00,25.06,25.08,25.06,25.08,45334.44583507162,13.1256,13.1361,13.1256,13.1361,45334.4458
2009-04-27 12:35:00,25.07,25.07,25.0,25.04,87470.44917257685,13.1308,13.1308,13.0942,13.1151,87470.4492
2009-04-27 12:40:00,25.04,25.05,24.97,25.03,95397.0240578501,13.1151,13.1204,13.0785,13.1099,95397.0241
2009-04-27 12:45:00,25.03,25.04,24.9,24.95,99012.654707273,13.1099,13.1151,13.0418,13.068,99012.6547
2009-04-27 12:50:00,24.95,24.96,24.82,24.87,155889.30607704076,13.068,13.0732,12.9999,13.0261,155889.3061
2009-04-27 12:55:00,24.88,24.9,24.85,24.85,171603.3931303018,13.0313,13.0418,13.0156,13.0156,171603.3931
2009-04-27 13:00:00,24.85,24.86,24.74,24.77,95814.2122097066,13.0156,13.0208,12.958,12.9737,95814.2122
2009-04-27 13:05:00,24.77,24.77,24.69,24.72,102767.34807398135,12.9737,12.9737,12.9318,12.9475,102767.3481
2009-04-27 13:10:00,24.72,24.79,24.72,24.78,36156.3064942289,12.9475,12.9842,12.9475,12.9789,36156.3065
2009-04-27 13:15:00,24.78,24.79,24.68,24.69,107912.66861354472,12.9789,12.9842,12.9266,12.9318,107912.6686
2009-04-27 13:20:00,24.69,24.73,24.65,24.66,76762.61994159367,12.9318,12.9528,12.9109,12.9161,76762.6199
2009-04-27 13:25:00,24.65,24.68,24.64,24.67,39076.62355722431,12.9109,12.9266,12.9056,12.9213,39076.6236
2009-04-27 13:30:00,24.67,24.67,24.59,24.63,75093.86733416772,12.9213,12.9213,12.8794,12.9004,75093.8673
2009-04-27 13:35:00,24.63,24.64,24.59,24.61,45751.63398692811,12.9004,12.9056,12.8794,12.8899,45751.634
2009-04-27 13:40:00,24.61,24.69,24.61,24.69,73146.98929217078,12.8899,12.9318,12.8899,12.9318,73146.9893
2009-04-27 13:45:00,24.68,24.69,24.67,24.67,72451.6757057433,12.9266,12.9318,12.9213,12.9213,72451.6757
2009-04-27 13:50:00,24.68,24.7,24.63,24.63,77040.74537616466,12.9266,12.937,12.9004,12.9004,77040.7454
2009-04-27 13:55:00,24.63,24.67,24.58,24.63,73146.98929217078,12.9004,12.9213,12.8742,12.9004,73146.9893
2009-04-27 14:00:00,24.63,24.64,24.56,24.56,78987.6234181616,12.9004,12.9056,12.8637,12.8637,78987.6234
2009-04-27 14:05:00,24.56,24.63,24.52,24.53,54790.71061048533,12.8637,12.9004,12.8428,12.848,54790.7106
2009-04-27 14:10:00,24.53,24.63,24.53,24.57,41162.564316506745,12.848,12.9004,12.848,12.869,41162.5643
2009-04-27 14:15:00,24.58,24.61,24.53,24.59,63134.47364761508,12.8742,12.8899,12.848,12.8794,63134.4736
2009-04-27 14:20:00,24.6,24.66,24.59,24.64,57015.71408705327,12.8847,12.9161,12.8794,12.9056,57015.7141
2009-04-27 14:25:00,24.63,24.67,24.6,24.66,50618.82909192046,12.9004,12.9213,12.8847,12.9161,50618.8291
2009-04-27 14:30:00,24.65,24.7,24.65,24.7,55346.96147962732,12.9109,12.937,12.9109,12.937,55346.9615
2009-04-27 14:35:00,24.69,24.77,24.69,24.74,49367.264636351,12.9318,12.9737,12.9318,12.958,49367.2646
2009-04-27 14:40:00,24.73,24.75,24.67,24.69,58545.40397719372,12.9528,12.9632,12.9213,12.9318,58545.404
2009-04-27 14:45:00,24.69,24.72,24.67,24.69,51731.33083020442,12.9318,12.9475,12.9213,12.9318,51731.3308
2009-04-27 14:50:00,24.69,24.72,24.67,24.67,61187.59560561814,12.9318,12.9475,12.9213,12.9213,61187.5956
2009-04-27 14:55:00,24.68,24.75,24.67,24.72,44778.19496592964,12.9266,12.9632,12.9213,12.9475,44778.195
2009-04-27 15:00:00,24.72,24.73,24.66,24.71,74954.80461688222,12.9475,12.9528,12.9161,12.9423,74954.8046
2009-04-27 15:05:00,24.71,24.71,24.61,24.64,81629.81504658602,12.9423,12.9423,12.8899,12.9056,81629.815
2009-04-27 15:10:00,24.64,24.72,24.64,24.69,97622.02753441804,12.9056,12.9475,12.9056,12.9318,97622.0275
2009-04-27 15:15:00,24.69,24.81,24.68,24.79,81073.56417744403,12.9318,12.9947,12.9266,12.9842,81073.5642
2009-04-27 15:20:00,24.8,24.82,24.74,24.78,77318.87081073565,12.9894,12.9999,12.958,12.9789,77318.8708
2009-04-27 15:25:00,24.77,24.78,24.69,24.74,80656.37602558755,12.9737,12.9789,12.9318,12.958,80656.376
2009-04-27 15:30:00,24.74,24.78,24.68,24.71,99429.84285912948,12.958,12.9789,12.9266,12.9423,99429.8429
2009-04-27 15:35:00,24.71,24.72,24.65,24.68,87192.32373800584,12.9423,12.9475,12.9109,12.9266,87192.3237
2009-04-27 15:40:00,24.67,24.9,24.65,24.87,159226.81129189266,12.9213,13.0418,12.9109,13.0261,159226.8113
2009-04-27 15:45:00,24.87,24.94,24.82,24.92,152690.86357947436,13.0261,13.0627,12.9999,13.0523,152690.8636
2009-04-27 15:50:00,24.92,24.92,24.78,24.85,207342.5114726742,13.0523,13.0523,12.9789,13.0156,207342.5115
2009-04-27 15:55:00,24.86,24.9,24.76,24.79,289667.64010568766,13.0208,13.0418,12.9685,12.9842,289667.6401
2009-04-28 09:30:00,24.12,24.45,24.12,24.44,197190.933110833,12.6333,12.8061,12.6333,12.8009,197190.9331
2009-04-28 09:35:00,24.43,24.59,24.38,24.58,102350.15992212488,12.7956,12.8794,12.7694,12.8742,102350.1599
2009-04-28 09:40:00,24.59,24.67,24.58,24.63,55207.89876234182,12.8794,12.9213,12.8742,12.9004,55207.8988
2009-04-28 09:45:00,24.63,24.68,24.61,24.64,66332.91614518149,12.9004,12.9266,12.8899,12.9056,66332.9161
2009-04-28 09:50:00,24.65,24.65,24.58,24.58,110415.79752468364,12.9109,12.9109,12.8742,12.8742,110415.7975
2009-04-28 09:55:00,24.6,24.66,24.54,24.59,135447.08663607287,12.8847,12.9161,12.8532,12.8794,135447.0866
2009-04-28 10:00:00,24.59,24.71,24.56,24.65,189959.6718119872,12.8794,12.9423,12.8637,12.9109,189959.6718
2009-04-28 10:05:00,24.66,24.67,24.53,24.57,143373.66152134613,12.9161,12.9213,12.848,12.869,143373.6615
2009-04-28 10:10:00,24.56,24.57,24.46,24.47,117647.05882352944,12.8637,12.869,12.8113,12.8166,117647.0588
2009-04-28 10:15:00,24.48,24.51,24.46,24.47,99707.96829370048,12.8218,12.8375,12.8113,12.8166,99707.9683
2009-04-28 10:20:00,24.47,24.48,24.42,24.44,173828.3966068697,12.8166,12.8218,12.7904,12.8009,173828.3966
2009-04-28 10:25:00,24.44,24.54,24.44,24.54,56042.2750660548,12.8009,12.8532,12.8009,12.8532,56042.2751
2009-04-28 10:30:00,24.53,24.59,24.52,24.59,81768.87776387151,12.848,12.8794,12.8428,12.8794,81768.8778
2009-04-28 10:35:00,24.59,24.64,24.56,24.64,199833.12473925744,12.8794,12.9056,12.8637,12.9056,199833.1247
2009-04-28 10:40:00,24.64,24.69,24.61,24.61,137672.0901126408,12.9056,12.9318,12.8899,12.8899,137672.0901
2009-04-28 10:45:00,24.61,24.66,24.59,24.59,49645.39007092199,12.8899,12.9161,12.8794,12.8794,49645.3901
2009-04-28 10:50:00,24.59,24.6,24.52,24.54,97204.83938256156,12.8794,12.8847,12.8428,12.8532,97204.8394
2009-04-28 10:55:00,24.54,24.55,24.51,24.51,62161.03462661661,12.8532,12.8585,12.8375,12.8375,62161.0346
2009-04-28 11:00:00,24.51,24.52,24.47,24.49,110832.98567654012,12.8375,12.8428,12.8166,12.8271,110832.9857
2009-04-28 11:05:00,24.49,24.49,24.44,24.46,42970.37964121819,12.8271,12.8271,12.8009,12.8113,42970.3796
2009-04-28 11:10:00,24.45,24.54,24.43,24.53,119732.99958281186,12.8061,12.8532,12.7956,12.848,119732.9996
2009-04-28 11:15:00,24.53,24.54,24.48,24.5,40606.313447364766,12.848,12.8532,12.8218,12.8323,40606.3134
2009-04-28 11:20:00,24.5,24.55,24.49,24.49,48950.07648449451,12.8323,12.8585,12.8271,12.8271,48950.0765
2009-04-28 11:25:00,24.48,24.51,24.47,24.47,35182.86747323043,12.8218,12.8375,12.8166,12.8166,35182.8675
2009-04-28 11:30:00,24.47,24.48,24.43,24.47,47003.19844249757,12.8166,12.8218,12.7956,12.8166,47003.1984
2009-04-28 11:35:00,24.48,24.51,24.45,24.48,72451.6757057433,12.8218,12.8375,12.8061,12.8218,72451.6757
2009-04-28 11:40:00,24.49,24.51,24.47,24.48,51453.20539563344,12.8271,12.8375,12.8166,12.8218,51453.2054
2009-04-28 11:45:00,24.48,24.49,24.38,24.38,109998.60937282717,12.8218,12.8271,12.7694,12.7694,109998.6094
2009-04-28 11:50:00,24.38,24.39,24.35,24.36,51453.20539563344,12.7694,12.7747,12.7537,12.759,51453.2054
2009-04-28 11:55:00,24.36,24.4,24.34,24.38,78431.37254901961,12.759,12.7799,12.7485,12.7694,78431.3725
2009-04-28 12:00:00,24.38,24.49,24.38,24.49,31567.23682380754,12.7694,12.8271,12.7694,12.8271,31567.2368
2009-04-28 12:05:00,24.49,24.5,24.47,24.47,51314.14267834794,12.8271,12.8323,12.8166,12.8166,51314.1427
2009-04-28 12:10:00,24.48,24.5,24.47,24.48,30037.546933667087,12.8218,12.8323,12.8166,12.8218,30037.5469
2009-04-28 12:15:00,24.47,24.5,24.47,24.49,28090.668891670142,12.8166,12.8323,12.8166,12.8271,28090.6689
2009-04-28 12:20:00,24.5,24.58,24.5,24.58,36851.62008065638,12.8323,12.8742,12.8323,12.8742,36851.6201
2009-04-28 12:25:00,24.58,24.59,24.53,24.54,44639.13224864414,12.8742,12.8794,12.848,12.8532,44639.1322
2009-04-28 12:30:00,24.55,24.56,24.54,24.56,23640.66193853428,12.8585,12.8637,12.8532,12.8637,23640.6619
2009-04-28 12:35:00,24.56,24.56,24.43,24.44,73286.05200945627,12.8637,12.8637,12.7956,12.8009,73286.052
2009-04-28 12:40:00,24.43,24.45,24.42,24.45,29898.484216381592,12.7956,12.8061,12.7904,12.8061,29898.4842
2009-04-28 12:45:00,24.46,24.53,24.45,24.53,34070.36573494646,12.8113,12.848,12.8061,12.848,34070.3657
2009-04-28 12:50:00,24.54,24.54,24.49,24.49,28646.91976081213,12.8532,12.8532,12.8271,12.8271,28646.9198
2009-04-28 12:55:00,24.49,24.52,24.46,24.47,41301.62703379225,12.8271,12.8428,12.8113,12.8166,41301.627
2009-04-28 13:00:00,24.47,24.51,24.47,24.48,50618.82909192046,12.8166,12.8375,12.8166,12.8218,50618.8291
2009-04-28 13:05:00,24.48,24.48,24.37,24.41,86636.07286886386,12.8218,12.8218,12.7642,12.7851,86636.0729
2009-04-28 13:10:00,24.41,24.46,24.39,24.46,54095.39702405786,12.7851,12.8113,12.7747,12.8113,54095.397
2009-04-28 13:15:00,24.45,24.46,24.43,24.46,55903.2123487693,12.8061,12.8113,12.7956,12.8113,55903.2123
2009-04-28 13:20:00,24.45,24.46,24.39,24.41,76206.36907245168,12.8061,12.8113,12.7747,12.7851,76206.3691
2009-04-28 13:25:00,24.4,24.45,24.38,24.43,105409.5397024058,12.7799,12.8061,12.7694,12.7956,105409.5397
2009-04-28 13:30:00,24.43,24.45,24.39,24.44,90251.70351828675,12.7956,12.8061,12.7747,12.8009,90251.7035
2009-04-28 13:35:00,24.43,24.45,24.39,24.41,56181.33778334029,12.7956,12.8061,12.7747,12.7851,56181.3378
2009-04-28 13:40:00,24.4,24.44,24.37,24.38,96231.40036156308,12.7799,12.8009,12.7642,12.7694,96231.4004
2009-04-28 13:45:00,24.38,24.4,24.35,24.35,69114.1704908914,12.7694,12.7799,12.7537,12.7537,69114.1705
2009-04-28 13:50:00,24.35,24.39,24.33,24.36,104157.97524683631,12.7537,12.7747,12.7432,12.759,104157.9752
2009-04-28 13:55:00,24.36,24.37,24.33,24.36,76206.36907245168,12.759,12.7642,12.7432,12.759,76206.3691
2009-04-28 14:00:00,24.36,24.44,24.32,24.42,644833.8200528439,12.759,12.8009,12.738,12.7904,644833.8201
2009-04-28 14:05:00,24.42,24.46,24.41,24.44,92198.5815602837,12.7904,12.8113,12.7851,12.8009,92198.5816
2009-04-28 14:10:00,24.44,24.49,24.44,24.44,62717.2854957586,12.8009,12.8271,12.8009,12.8009,62717.2855
2009-04-28 14:15:00,24.44,24.45,24.41,24.44,62856.34821304409,12.8009,12.8061,12.7851,12.8009,62856.3482
2009-04-28 14:20:00,24.44,24.54,24.44,24.52,108747.04491725768,12.8009,12.8532,12.8009,12.8428,108747.0449
2009-04-28 14:25:00,24.52,24.53,24.48,24.53,51175.079961062445,12.8428,12.848,12.8218,12.848,51175.08
2009-04-28 14:30:00,24.53,24.56,24.52,24.53,100125.15644555696,12.848,12.8637,12.8428,12.848,100125.1564
2009-04-28 14:35:00,24.53,24.54,24.5,24.51,48950.07648449451,12.848,12.8532,12.8323,12.8375,48950.0765
2009-04-28 14:40:00,24.51,24.53,24.49,24.49,68001.66875260744,12.8375,12.848,12.8271,12.8271,68001.6688
2009-04-28 14:45:00,24.49,24.49,24.39,24.4,78292.30983173412,12.8271,12.8271,12.7747,12.7799,78292.3098
2009-04-28 14:50:00,24.39,24.45,24.39,24.44,41162.564316506745,12.7747,12.8061,12.7747,12.8009,41162.5643
2009-04-28 14:55:00,24.44,24.46,24.41,24.41,72590.73842302879,12.8009,12.8113,12.7851,12.7851,72590.7384
2009-04-28 15:00:00,24.41,24.46,24.4,24.42,62578.22277847309,12.7851,12.8113,12.7799,12.7904,62578.2228
2009-04-28 15:05:00,24.42,24.46,24.39,24.46,54095.39702405786,12.7904,12.8113,12.7747,12.8113,54095.397
2009-04-28 15:10:00,24.45,24.48,24.38,24.38,55903.2123487693,12.8061,12.8218,12.7694,12.7694,55903.2123
2009-04-28 15:15:00,24.39,24.43,24.38,24.38,86775.13558614936,12.7747,12.7956,12.7694,12.7694,86775.1356
2009-04-28 15:20:00,24.38,24.41,24.36,24.36,75928.24363788069,12.7694,12.7851,12.759,12.759,75928.2436
2009-04-28 15:25:00,24.36,24.4,24.34,24.34,69531.35864274789,12.759,12.7799,12.7485,12.7485,69531.3586
2009-04-28 15:30:00,24.34,24.34,24.31,24.31,97065.77666527603,12.7485,12.7485,12.7328,12.7328,97065.7767
2009-04-28 15:35:00,24.31,24.36,24.3,24.33,107912.66861354472,12.7328,12.759,12.7275,12.7432,107912.6686
2009-04-28 15:40:00,24.33,24.35,24.3,24.33,156584.61966346824,12.7432,12.7537,12.7275,12.7432,156584.6197
2009-04-28 15:45:00,24.33,24.38,24.31,24.35,160339.31303017662,12.7432,12.7694,12.7328,12.7537,160339.313
2009-04-28 15:50:00,24.35,24.36,24.29,24.31,147823.668474482,12.7537,12.759,12.7223,12.7328,147823.6685
2009-04-28 15:55:00,24.31,24.33,24.27,24.27,228480.04450006955,12.7328,12.7432,12.7118,12.7118,228480.0445
2009-04-29 09:30:00,24.41,24.59,24.29,24.31,115978.30621610348,12.7851,12.8794,12.7223,12.7328,115978.3062
2009-04-29 09:35:00,24.3,24.44,24.16,24.41,100820.47003198444,12.7275,12.8009,12.6542,12.7851,100820.47
2009-04-29 09:40:00,24.4,24.45,24.33,24.44,73146.98929217078,12.7799,12.8061,12.7432,12.8009,73146.9893
2009-04-29 09:45:00,24.43,24.53,24.41,24.49,59518.84299819219,12.7956,12.848,12.7851,12.8271,59518.843
2009-04-29 09:50:00,24.5,24.56,24.46,24.53,95118.8986232791,12.8323,12.8637,12.8113,12.848,95118.8986
2009-04-29 09:55:00,24.51,24.53,24.44,24.44,43804.75594493117,12.8375,12.848,12.8009,12.8009,43804.7559
2009-04-29 10:00:00,24.44,24.45,24.38,24.38,64803.22625504103,12.8009,12.8061,12.7694,12.7694,64803.2263
2009-04-29 10:05:00,24.38,24.43,24.37,24.41,51036.01724377695,12.7694,12.7956,12.7642,12.7851,51036.0172
2009-04-29 10:10:00,24.41,24.43,24.36,24.38,80934.50146015854,12.7851,12.7956,12.759,12.7694,80934.5015
2009-04-29 10:15:00,24.38,24.41,24.35,24.35,70087.60951188987,12.7694,12.7851,12.7537,12.7537,70087.6095
2009-04-29 10:20:00,24.36,24.37,24.33,24.33,104018.91252955084,12.759,12.7642,12.7432,12.7432,104018.9125
2009-04-29 10:25:00,24.33,24.38,24.33,24.38,107217.35502711724,12.7432,12.7694,12.7432,12.7694,107217.355
2009-04-29 10:30:00,24.37,24.5,24.37,24.46,135029.8984842164,12.7642,12.8323,12.7642,12.8113,135029.8985
2009-04-29 10:35:00,24.45,24.46,24.41,24.45,85662.63384786539,12.8061,12.8113,12.7851,12.8061,85662.6338
2009-04-29 10:40:00,24.45,24.47,24.43,24.44,155750.24335975526,12.8061,12.8166,12.7956,12.8009,155750.2434
2009-04-29 10:45:00,24.44,24.45,24.38,24.4,75928.24363788069,12.8009,12.8061,12.7694,12.7799,75928.2436
2009-04-29 10:50:00,24.39,24.42,24.37,24.39,56042.2750660548,12.7747,12.7904,12.7642,12.7747,56042.2751
2009-04-29 10:55:00,24.39,24.44,24.38,24.44,58962.59212905021,12.7747,12.8009,12.7694,12.8009,58962.5921
2009-04-29 11:00:00,24.43,24.44,24.38,24.39,105965.79057154778,12.7956,12.8009,12.7694,12.7747,105965.7906
2009-04-29 11:05:00,24.39,24.44,24.38,24.4,73425.11472674177,12.7747,12.8009,12.7694,12.7799,73425.1147
2009-04-29 11:10:00,24.4,24.43,24.38,24.41,68001.66875260744,12.7799,12.7956,12.7694,12.7851,68001.6688
2009-04-29 11:15:00,24.41,24.45,24.39,24.42,115561.11806424698,12.7851,12.8061,12.7747,12.7904,115561.1181
2009-04-29 11:20:00,24.42,24.49,24.41,24.45,82464.19135029899,12.7904,12.8271,12.7851,12.8061,82464.1914
2009-04-29 11:25:00,24.45,24.46,24.42,24.46,62717.2854957586,12.8061,12.8113,12.7904,12.8113,62717.2855
2009-04-29 11:30:00,24.46,24.48,24.44,24.44,57711.02767348074,12.8113,12.8218,12.8009,12.8009,57711.0277
2009-04-29 11:35:00,24.44,24.44,24.36,24.38,86914.19830343485,12.8009,12.8009,12.759,12.7694,86914.1983
2009-04-29 11:40:00,24.38,24.4,24.33,24.33,99707.96829370048,12.7694,12.7799,12.7432,12.7432,99707.9683
2009-04-29 11:45:00,24.34,24.41,24.34,24.39,52009.45626477542,12.7485,12.7851,12.7485,12.7747,52009.4563
2009-04-29 11:50:00,24.39,24.42,24.38,24.42,35878.18105965791,12.7747,12.7904,12.7694,12.7904,35878.1811
2009-04-29 11:55:00,24.42,24.44,24.38,24.44,61326.65832290363,12.7904,12.8009,12.7694,12.8009,61326.6583
2009-04-29 12:00:00,24.44,24.49,24.41,24.41,68696.9823390349,12.8009,12.8271,12.7851,12.7851,68696.9823
2009-04-29 12:05:00,24.41,24.42,24.38,24.38,59657.90571547768,12.7851,12.7904,12.7694,12.7694,59657.9057
2009-04-29 12:10:00,24.38,24.42,24.38,24.41,40328.18801279378,12.7694,12.7904,12.7694,12.7851,40328.188
2009-04-29 12:15:00,24.41,24.41,24.37,24.41,53400.083437630376,12.7851,12.7851,12.7642,12.7851,53400.0834
2009-04-29 12:20:00,24.41,24.42,24.33,24.36,39910.999860937285,12.7851,12.7904,12.7432,12.759,39910.9999
2009-04-29 12:25:00,24.36,24.37,24.31,24.31,80934.50146015854,12.759,12.7642,12.7328,12.7328,80934.5015
2009-04-29 12:30:00,24.31,24.32,24.28,24.29,29342.23334723961,12.7328,12.738,12.7171,12.7223,29342.2333
2009-04-29 12:35:00,24.28,24.29,24.26,24.26,46725.07300792658,12.7171,12.7223,12.7066,12.7066,46725.073
2009-04-29 12:40:00,24.26,24.28,24.23,24.23,71756.36211931582,12.7066,12.7171,12.6909,12.6909,71756.3621
2009-04-29 12:45:00,24.23,24.26,24.19,24.21,98178.27840356002,12.6909,12.7066,12.6699,12.6804,98178.2784
2009-04-29 12:50:00,24.21,24.21,24.16,24.17,84689.19482686692,12.6804,12.6804,12.6542,12.6594,84689.1948
2009-04-29 12:55:00,24.17,24.19,24.15,24.19,100820.47003198444,12.6594,12.6699,12.649,12.6699,100820.47
2009-04-29 13:00:00,24.18,24.33,24.18,24.33,89417.32721457379,12.6647,12.7432,12.6647,12.7432,89417.3272
2009-04-29 13:05:00,24.33,24.39,24.33,24.38,134890.8357669309,12.7432,12.7747,12.7432,12.7694,134890.8358
2009-04-29 13:10:00,24.37,24.38,24.34,24.36,43248.50507578919,12.7642,12.7694,12.7485,12.759,43248.5051
2009-04-29 13:15:00,24.36,24.38,24.33,24.33,46725.07300792658,12.759,12.7694,12.7432,12.7432,46725.073
2009-04-29 13:20:00,24.33,24.42,24.33,24.38,69114.1704908914,12.7432,12.7904,12.7432,12.7694,69114.1705
2009-04-29 13:25:00,24.39,24.45,24.37,24.43,45473.50855235712,12.7747,12.8061,12.7642,12.7956,45473.5086
2009-04-29 13:30:00,24.44,24.44,24.37,24.38,38937.560839938815,12.8009,12.8009,12.7642,12.7694,38937.5608
2009-04-29 13:35:00,24.38,24.38,24.36,24.36,19190.65498539841,12.7694,12.7694,12.759,12.759,19190.655
2009-04-29 13:40:00,24.37,24.38,24.36,24.37,26700.041718815188,12.7642,12.7694,12.759,12.7642,26700.0417
2009-04-29 13:45:00,24.37,24.38,24.36,24.36,25031.28911138924,12.7642,12.7694,12.759,12.759,25031.2891
2009-04-29 13:50:00,24.36,24.37,24.33,24.36,37129.74551522737,12.759,12.7642,12.7432,12.759,37129.7455
2009-04-29 13:55:00,24.35,24.36,24.33,24.33,35600.05562508692,12.7537,12.759,12.7432,12.7432,35600.0556
2009-04-29 14:00:00,24.33,24.35,24.3,24.32,55903.2123487693,12.7432,12.7537,12.7275,12.738,55903.2123
2009-04-29 14:05:00,24.32,24.35,24.31,24.34,51175.079961062445,12.738,12.7537,12.7328,12.7485,51175.08
2009-04-29 14:10:00,24.34,24.4,24.34,24.37,40606.313447364766,12.7485,12.7799,12.7485,12.7642,40606.3134
2009-04-29 14:15:00,24.38,24.46,24.28,24.34,70643.86038103185,12.7694,12.8113,12.7171,12.7485,70643.8604
2009-04-29 14:20:00,24.35,24.46,24.32,24.36,71478.23668474483,12.7537,12.8113,12.738,12.759,71478.2367
2009-04-29 14:25:00,24.36,24.46,24.36,24.42,73425.11472674177,12.759,12.8113,12.759,12.7904,73425.1147
2009-04-29 14:30:00,24.43,24.62,24.39,24.62,131831.45598665,12.7956,12.8951,12.7747,12.8951,131831.456
2009-04-29 14:35:00,24.62,24.67,24.56,24.57,242942.56709776112,12.8951,12.9213,12.8637,12.869,242942.5671
2009-04-29 14:40:00,24.58,24.6,24.45,24.49,208733.1386455292,12.8742,12.8847,12.8061,12.8271,208733.1386
2009-04-29 14:45:00,24.49,24.5,24.37,24.38,100264.21916284243,12.8271,12.8323,12.7642,12.7694,100264.2192
2009-04-29 14:50:00,24.38,24.42,24.37,24.41,64386.03810318454,12.7694,12.7904,12.7642,12.7851,64386.0381
2009-04-29 14:55:00,24.4,24.49,24.38,24.49,77040.74537616466,12.7799,12.8271,12.7694,12.8271,77040.7454
2009-04-29 15:00:00,24.49,24.49,24.38,24.43,57850.09039076624,12.8271,12.8271,12.7694,12.7956,57850.0904
2009-04-29 15:05:00,24.43,24.46,24.36,24.38,117786.12154081491,12.7956,12.8113,12.759,12.7694,117786.1215
2009-04-29 15:10:00,24.39,24.44,24.36,24.41,88582.9509108608,12.7747,12.8009,12.759,12.7851,88582.9509
2009-04-29 15:15:00,24.41,24.42,24.32,24.32,138089.2782644973,12.7851,12.7904,12.738,12.738,138089.2783
2009-04-29 15:20:00,24.32,24.36,24.28,24.28,122375.19121123628,12.738,12.759,12.7171,12.7171,122375.1912
2009-04-29 15:25:00,24.28,24.33,24.27,24.33,116951.74523710196,12.7171,12.7432,12.7118,12.7432,116951.7452
2009-04-29 15:30:00,24.33,24.38,24.27,24.36,183423.7240995689,12.7432,12.7694,12.7118,12.759,183423.7241
2009-04-29 15:35:00,24.36,24.4,24.29,24.39,163259.63009317205,12.759,12.7799,12.7223,12.7747,163259.6301
2009-04-29 15:40:00,24.39,24.44,24.32,24.32,134473.6476150744,12.7747,12.8009,12.738,12.738,134473.6476
2009-04-29 15:45:00,24.32,24.36,24.25,24.29,268112.9189264359,12.738,12.759,12.7013,12.7223,268112.9189
2009-04-29 15:50:00,24.3,24.31,24.23,24.23,331108.32985676546,12.7275,12.7328,12.6909,12.6909,331108.3299
2009-04-29 15:55:00,24.23,24.33,24.22,24.33,293839.5216242525,12.6909,12.7432,12.6856,12.7432,293839.5216
2009-04-30 09:30:00,24.61,24.61,24.38,24.38,98317.3411208455,12.8899,12.8899,12.7694,12.7694,98317.3411
2009-04-30 09:35:00,24.4,24.55,24.4,24.54,71756.36211931582,12.7799,12.8585,12.7799,12.8532,71756.3621
2009-04-30 09:40:00,24.58,24.84,24.56,24.82,131970.5187039355,12.8742,13.0104,12.8637,12.9999,131970.5187
2009-04-30 09:45:00,24.82,24.85,24.64,24.64,178556.52899457657,12.9999,13.0156,12.9056,12.9056,178556.529
2009-04-30 09:50:00,24.66,24.82,24.66,24.8,98039.21568627452,12.9161,12.9999,12.9161,12.9894,98039.2157
2009-04-30 09:55:00,24.79,24.81,24.67,24.72,184675.2885551384,12.9842,12.9947,12.9213,12.9475,184675.2886
2009-04-30 10:00:00,24.72,24.82,24.71,24.75,226115.97830621613,12.9475,12.9999,12.9423,12.9632,226115.9783
2009-04-30 10:05:00,24.75,24.75,24.63,24.64,110832.98567654012,12.9632,12.9632,12.9004,12.9056,110832.9857
2009-04-30 10:10:00,24.64,24.67,24.56,24.57,113475.17730496454,12.9056,12.9213,12.8637,12.869,113475.1773
2009-04-30 10:15:00,24.57,24.57,24.44,24.45,203448.75538868032,12.869,12.869,12.8009,12.8061,203448.7554
2009-04-30 10:20:00,24.45,24.48,24.37,24.46,101515.78361841192,12.8061,12.8218,12.7642,12.8113,101515.7836
2009-04-30 10:25:00,24.47,24.51,24.44,24.45,95397.0240578501,12.8166,12.8375,12.8009,12.8061,95397.0241
2009-04-30 10:30:00,24.45,24.49,24.44,24.48,94145.45960228064,12.8061,12.8271,12.8009,12.8218,94145.4596
2009-04-30 10:35:00,24.49,24.56,24.48,24.49,95397.0240578501,12.8271,12.8637,12.8218,12.8271,95397.0241
2009-04-30 10:40:00,24.49,24.51,24.45,24.49,77318.87081073565,12.8271,12.8375,12.8061,12.8271,77318.8708
2009-04-30 10:45:00,24.49,24.49,24.43,24.43,65915.727993325,12.8271,12.8271,12.7956,12.7956,65915.728
2009-04-30 10:50:00,24.43,24.49,24.41,24.49,37685.99638436936,12.7956,12.8271,12.7851,12.8271,37685.9964
2009-04-30 10:55:00,24.48,24.48,24.43,24.44,406202.1971909332,12.8218,12.8218,12.7956,12.8009,406202.1972
2009-04-30 11:00:00,24.44,24.47,24.44,24.46,56042.2750660548,12.8009,12.8166,12.8009,12.8113,56042.2751
2009-04-30 11:05:00,24.46,24.46,24.41,24.43,47837.57474621054,12.8113,12.8113,12.7851,12.7956,47837.5747
2009-04-30 11:10:00,24.43,24.48,24.41,24.47,71756.36211931582,12.7956,12.8218,12.7851,12.8166,71756.3621
2009-04-30 11:15:00,24.46,24.49,24.44,24.45,48115.70018078154,12.8113,12.8271,12.8009,12.8061,48115.7002
2009-04-30 11:20:00,24.44,24.51,24.44,24.48,43665.69322764567,12.8009,12.8375,12.8009,12.8218,43665.6932
2009-04-30 11:25:00,24.48,24.51,24.46,24.51,107912.66861354472,12.8218,12.8375,12.8113,12.8375,107912.6686
2009-04-30 11:30:00,24.51,24.54,24.47,24.49,62300.0973439021,12.8375,12.8532,12.8166,12.8271,62300.0973
2009-04-30 11:35:00,24.49,24.56,24.49,24.51,55486.02419691281,12.8271,12.8637,12.8271,12.8375,55486.0242
2009-04-30 11:40:00,24.5,24.53,24.49,24.52,38381.30997079684,12.8323,12.848,12.8271,12.8428,38381.31
2009-04-30 11:45:00,24.52,24.54,24.49,24.53,18078.15324711445,12.8428,12.8532,12.8271,12.848,18078.1532
2009-04-30 11:50:00,24.53,24.54,24.4,24.41,68836.0450563204,12.848,12.8532,12.7799,12.7851,68836.0451
2009-04-30 11:55:00,24.4,24.43,24.37,24.38,56876.65136976777,12.7799,12.7956,12.7642,12.7694,56876.6514
2009-04-30 12:00:00,24.38,24.41,24.31,24.31,64107.91266861355,12.7694,12.7851,12.7328,12.7328,64107.9127
2009-04-30 12:05:00,24.31,24.36,24.31,24.34,55764.1496314838,12.7328,12.759,12.7328,12.7485,55764.1496
2009-04-30 12:10:00,24.34,24.35,24.31,24.32,63968.849951328055,12.7485,12.7537,12.7328,12.738,63968.85
2009-04-30 12:15:00,24.32,24.43,24.31,24.39,65220.41440689752,12.738,12.7956,12.7328,12.7747,65220.4144
2009-04-30 12:20:00,24.39,24.44,24.38,24.38,30732.860520094564,12.7747,12.8009,12.7694,12.7694,30732.8605
2009-04-30 12:25:00,24.38,24.46,24.36,24.46,44778.19496592964,12.7694,12.8113,12.759,12.8113,44778.195
2009-04-30 12:30:00,24.46,24.47,24.31,24.34,58684.46669447921,12.8113,12.8166,12.7328,12.7485,58684.4667
2009-04-30 12:35:00,24.34,24.4,24.34,24.36,13628.146293978583,12.7485,12.7799,12.7485,12.759,13628.1463
2009-04-30 12:40:00,24.38,24.38,24.3,24.31,31845.362258378533,12.7694,12.7694,12.7275,12.7328,31845.3623
2009-04-30 12:45:00,24.33,24.37,24.26,24.28,60214.15658461967,12.7432,12.7642,12.7066,12.7171,60214.1566
2009-04-30 12:50:00,24.28,24.3,24.26,24.29,44082.88137950216,12.7171,12.7275,12.7066,12.7223,44082.8814
2009-04-30 12:55:00,24.29,24.31,24.26,24.31,27534.418022528163,12.7223,12.7328,12.7066,12.7328,27534.418
2009-04-30 13:00:00,24.32,24.38,24.28,24.38,69531.35864274789,12.738,12.7694,12.7171,12.7694,69531.3586
2009-04-30 13:05:00,24.38,24.39,24.32,24.35,78987.6234181616,12.7694,12.7747,12.738,12.7537,78987.6234
2009-04-30 13:10:00,24.34,24.35,24.29,24.31,43943.81866221666,12.7485,12.7537,12.7223,12.7328,43943.8187
2009-04-30 13:15:00,24.31,24.31,24.18,24.18,39632.874426366296,12.7328,12.7328,12.6647,12.6647,39632.8744
2009-04-30 13:20:00,24.17,24.18,24.05,24.08,101793.9090529829,12.6594,12.6647,12.5966,12.6123,101793.9091
2009-04-30 13:25:00,24.07,24.08,24.0,24.08,72034.48755388681,12.6071,12.6123,12.5704,12.6123,72034.4876
2009-04-30 13:30:00,24.06,24.16,24.05,24.15,42970.37964121819,12.6018,12.6542,12.5966,12.649,42970.3796
2009-04-30 13:35:00,24.15,24.16,24.11,24.15,23223.4737866778,12.649,12.6542,12.628,12.649,23223.4738
2009-04-30 13:40:00,24.15,24.19,24.14,24.18,36990.682797941874,12.649,12.6699,12.6437,12.6647,36990.6828
2009-04-30 13:45:00,24.18,24.19,24.14,24.15,28368.79432624113,12.6647,12.6699,12.6437,12.649,28368.7943
2009-04-30 13:50:00,24.18,24.18,24.11,24.15,38659.43540536783,12.6647,12.6647,12.628,12.649,38659.4354
2009-04-30 13:55:00,24.15,24.2,24.13,24.13,38520.37268808233,12.649,12.6752,12.6385,12.6385,38520.3727
2009-04-30 14:00:00,24.12,24.15,24.11,24.13,39632.874426366296,12.6333,12.649,12.628,12.6385,39632.8744
2009-04-30 14:05:00,24.13,24.13,24.06,24.06,64246.97538589904,12.6385,12.6385,12.6018,12.6018,64246.9754
2009-04-30 14:10:00,24.05,24.07,24.02,24.03,70226.67222917537,12.5966,12.6071,12.5809,12.5861,70226.6722
2009-04-30 14:15:00,24.03,24.14,24.01,24.13,57015.71408705327,12.5861,12.6437,12.5756,12.6385,57015.7141
2009-04-30 14:20:00,24.14,24.17,24.11,24.12,69531.35864274789,12.6437,12.6594,12.628,12.6333,69531.3586
2009-04-30 14:25:00,24.11,24.13,24.09,24.1,39910.999860937285,12.628,12.6385,12.6175,12.6228,39910.9999
2009-04-30 14:30:00,24.1,24.11,24.07,24.08,58545.40397719372,12.6228,12.628,12.6071,12.6123,58545.404
2009-04-30 14:35:00,24.08,24.1,24.05,24.1,50896.95452649145,12.6123,12.6228,12.5966,12.6228,50896.9545
2009-04-30 14:40:00,24.1,24.1,24.03,24.05,48393.82561535253,12.6228,12.6228,12.5861,12.5966,48393.8256
2009-04-30 14:45:00,24.04,24.07,24.03,24.03,54095.39702405786,12.5914,12.6071,12.5861,12.5861,54095.397
2009-04-30 14:50:00,24.03,24.12,24.01,24.12,84550.13210958143,12.5861,12.6333,12.5756,12.6333,84550.1321
2009-04-30 14:55:00,24.12,24.13,24.08,24.13,57432.90223890975,12.6333,12.6385,12.6123,12.6385,57432.9022
2009-04-30 15:00:00,24.13,24.15,24.0,24.08,108051.7313308302,12.6385,12.649,12.5704,12.6123,108051.7313
2009-04-30 15:05:00,24.08,24.08,23.97,23.97,119315.81143095536,12.6123,12.6123,12.5547,12.5547,119315.8114
2009-04-30 15:10:00,23.97,24.04,23.96,23.97,74954.80461688222,12.5547,12.5914,12.5495,12.5547,74954.8046
2009-04-30 15:15:00,23.97,24.03,23.86,23.93,110972.04839382562,12.5547,12.5861,12.4971,12.5337,110972.0484
2009-04-30 15:20:00,23.94,23.94,23.86,23.87,113753.30273953556,12.539,12.539,12.4971,12.5023,113753.3027
2009-04-30 15:25:00,23.87,23.9,23.85,23.88,87470.44917257685,12.5023,12.518,12.4918,12.5076,87470.4492
2009-04-30 15:30:00,23.89,24.02,23.85,24.0,163398.69281045752,12.5128,12.5809,12.4918,12.5704,163398.6928
2009-04-30 15:35:00,24.0,24.03,23.99,24.02,177304.9645390071,12.5704,12.5861,12.5652,12.5809,177304.9645
2009-04-30 15:40:00,24.02,24.03,23.93,24.0,179529.96801557502,12.5809,12.5861,12.5337,12.5704,179529.968
2009-04-30 15:45:00,24.0,24.07,23.98,24.03,301487.97107495484,12.5704,12.6071,12.5599,12.5861,301487.9711
2009-04-30 15:50:00,24.03,24.07,23.97,24.0,218189.4034209429,12.5861,12.6071,12.5547,12.5704,218189.4034
2009-04-30 15:55:00,24.0,24.05,23.99,24.02,299123.9048811014,12.5704,12.5966,12.5652,12.5809,299123.9049
2009-05-01 09:30:00,24.0,24.21,23.77,23.79,95397.0240578501,12.5704,12.6804,12.4499,12.4604,95397.0241
2009-05-01 09:35:00,23.79,23.85,23.68,23.69,115422.05534696148,12.4604,12.4918,12.4028,12.408,115422.0553
2009-05-01 09:40:00,23.68,23.73,23.64,23.73,95675.14949242109,12.4028,12.429,12.3818,12.429,95675.1495
2009-05-01 09:45:00,23.73,23.76,23.64,23.66,72868.86385759979,12.429,12.4447,12.3818,12.3923,72868.8639
2009-05-01 09:50:00,23.66,23.8,23.66,23.8,83576.69308858296,12.3923,12.4657,12.3923,12.4657,83576.6931
2009-05-01 09:55:00,23.8,23.82,23.72,23.82,65776.6652760395,12.4657,12.4761,12.4237,12.4761,65776.6653
2009-05-01 10:00:00,23.83,23.9,23.73,23.85,94284.52231956614,12.4814,12.518,12.429,12.4918,94284.5223
2009-05-01 10:05:00,23.85,23.85,23.77,23.78,92754.83242942567,12.4918,12.4918,12.4499,12.4552,92754.8324
2009-05-01 10:10:00,23.79,23.82,23.76,23.8,56598.525935196776,12.4604,12.4761,12.4447,12.4657,56598.5259
2009-05-01 10:15:00,23.8,23.8,23.74,23.74,44639.13224864414,12.4657,12.4657,12.4342,12.4342,44639.1322
2009-05-01 10:20:00,23.74,23.84,23.73,23.83,77040.74537616466,12.4342,12.4866,12.429,12.4814,77040.7454
2009-05-01 10:25:00,23.84,23.84,23.77,23.79,68557.91962174942,12.4866,12.4866,12.4499,12.4604,68557.9196
2009-05-01 10:30:00,23.78,23.79,23.76,23.79,57015.71408705327,12.4552,12.4604,12.4447,12.4604,57015.7141
2009-05-01 10:35:00,23.79,23.87,23.78,23.85,74537.61646502573,12.4604,12.5023,12.4552,12.4918,74537.6165
2009-05-01 10:40:00,23.84,23.84,23.8,23.82,24614.100959532752,12.4866,12.4866,12.4657,12.4761,24614.101
2009-05-01 10:45:00,23.82,23.83,23.81,23.82,26700.041718815188,12.4761,12.4814,12.4709,12.4761,26700.0417
2009-05-01 10:50:00,23.82,23.86,23.81,23.85,55903.2123487693,12.4761,12.4971,12.4709,12.4918,55903.2123
2009-05-01 10:55:00,23.84,23.85,23.78,23.79,33653.17758308998,12.4866,12.4918,12.4552,12.4604,33653.1776
2009-05-01 11:00:00,23.79,23.79,23.77,23.78,28507.85704352664,12.4604,12.4604,12.4499,12.4552,28507.857
2009-05-01 11:05:00,23.78,23.82,23.77,23.79,60909.47017104715,12.4552,12.4761,12.4499,12.4604,60909.4702
2009-05-01 11:10:00,23.79,23.87,23.79,23.85,69114.1704908914,12.4604,12.5023,12.4604,12.4918,69114.1705
2009-05-01 11:15:00,23.85,23.91,23.85,23.9,74398.55374774024,12.4918,12.5233,12.4918,12.518,74398.5537
2009-05-01 11:20:00,23.9,24.0,23.9,24.0,72451.6757057433,12.518,12.5704,12.518,12.5704,72451.6757
2009-05-01 11:25:00,23.99,24.0,23.93,23.95,92476.70699485469,12.5652,12.5704,12.5337,12.5442,92476.707
2009-05-01 11:30:00,23.95,23.95,23.91,23.92,42136.003337505215,12.5442,12.5442,12.5233,12.5285,42136.0033
2009-05-01 11:35:00,23.93,23.95,23.92,23.95,85245.4456960089,12.5337,12.5442,12.5285,12.5442,85245.4457
2009-05-01 11:40:00,23.95,23.97,23.92,23.93,60909.47017104715,12.5442,12.5547,12.5285,12.5337,60909.4702
2009-05-01 11:45:00,23.92,23.92,23.85,23.88,58684.46669447921,12.5285,12.5285,12.4918,12.5076,58684.4667
2009-05-01 11:50:00,23.87,23.94,23.87,23.88,43526.63051036018,12.5023,12.539,12.5023,12.5076,43526.6305
2009-05-01 11:55:00,23.88,23.89,23.86,23.88,56320.40050062579,12.5076,12.5128,12.4971,12.5076,56320.4005
2009-05-01 12:00:00,23.88,23.89,23.83,23.87,61882.90919204562,12.5076,12.5128,12.4814,12.5023,61882.9092
2009-05-01 12:05:00,23.87,23.95,23.87,23.95,83576.69308858296,12.5023,12.5442,12.5023,12.5442,83576.6931
2009-05-01 12:10:00,23.95,24.05,23.93,24.03,84689.19482686692,12.5442,12.5966,12.5337,12.5861,84689.1948
2009-05-01 12:15:00,24.03,24.14,24.03,24.1,112362.67556668058,12.5861,12.6437,12.5861,12.6228,112362.6756
2009-05-01 12:20:00,24.1,24.19,24.08,24.19,131136.1424002225,12.6228,12.6699,12.6123,12.6699,131136.1424
2009-05-01 12:25:00,24.19,24.23,24.13,24.13,148797.10749548048,12.6699,12.6909,12.6385,12.6385,148797.1075
2009-05-01 12:30:00,24.13,24.15,24.09,24.1,62021.97190933112,12.6385,12.649,12.6175,12.6228,62021.9719
2009-05-01 12:35:00,24.1,24.2,24.09,24.19,56598.525935196776,12.6228,12.6752,12.6175,12.6699,56598.5259
2009-05-01 12:40:00,24.18,24.18,24.08,24.08,53261.02072034488,12.6647,12.6647,12.6123,12.6123,53261.0207
2009-05-01 12:45:00,24.08,24.08,24.0,24.01,34487.553886802954,12.6123,12.6123,12.5704,12.5756,34487.5539
2009-05-01 12:50:00,24.01,24.05,23.97,23.98,49089.13920178001,12.5756,12.5966,12.5547,12.5599,49089.1392
2009-05-01 12:55:00,23.99,24.06,23.99,24.05,53400.083437630376,12.5652,12.6018,12.5652,12.5966,53400.0834
2009-05-01 13:00:00,24.03,24.05,24.02,24.04,48393.82561535253,12.5861,12.5966,12.5809,12.5914,48393.8256
2009-05-01 13:05:00,24.04,24.08,24.04,24.07,97482.96481713254,12.5914,12.6123,12.5914,12.6071,97482.9648
2009-05-01 13:10:00,24.07,24.09,24.06,24.08,31984.424975664027,12.6071,12.6175,12.6018,12.6123,31984.425
2009-05-01 13:15:00,24.08,24.15,24.08,24.14,45890.6967042136,12.6123,12.649,12.6123,12.6437,45890.6967
2009-05-01 13:20:00,24.14,24.16,24.13,24.15,29203.17062995411,12.6437,12.6542,12.6385,12.649,29203.1706
2009-05-01 13:25:00,24.15,24.16,24.15,24.15,25587.539980531223,12.649,12.6542,12.649,12.649,25587.54
2009-05-01 13:30:00,24.15,24.16,24.1,24.11,61465.72104018913,12.649,12.6542,12.6228,12.628,61465.721
2009-05-01 13:35:00,24.1,24.15,24.08,24.15,42831.316923932696,12.6228,12.649,12.6123,12.649,42831.3169
2009-05-01 13:40:00,24.14,24.18,24.13,24.13,119315.81143095536,12.6437,12.6647,12.6385,12.6385,119315.8114
2009-05-01 13:45:00,24.13,24.14,24.12,24.13,29342.23334723961,12.6385,12.6437,12.6333,12.6385,29342.2333
2009-05-01 13:50:00,24.13,24.13,24.07,24.08,141565.8461966347,12.6385,12.6385,12.6071,12.6123,141565.8462
2009-05-01 13:55:00,24.08,24.09,24.05,24.06,113475.17730496454,12.6123,12.6175,12.5966,12.6018,113475.1773
2009-05-01 14:00:00,24.06,24.08,24.03,24.03,31845.362258378533,12.6018,12.6123,12.5861,12.5861,31845.3623
2009-05-01 14:05:00,24.03,24.1,24.03,24.1,118620.4978445279,12.5861,12.6228,12.5861,12.6228,118620.4978
2009-05-01 14:10:00,24.08,24.09,24.0,24.0,41301.62703379225,12.6123,12.6175,12.5704,12.5704,41301.627
2009-05-01 14:15:00,24.0,24.03,24.0,24.0,31567.23682380754,12.5704,12.5861,12.5704,12.5704,31567.2368
2009-05-01 14:20:00,24.0,24.02,24.0,24.0,22945.3483521068,12.5704,12.5809,12.5704,12.5704,22945.3484
2009-05-01 14:25:00,24.0,24.04,23.97,23.98,73146.98929217078,12.5704,12.5914,12.5547,12.5599,73146.9893
2009-05-01 14:30:00,23.97,24.0,23.95,23.97,51592.26811291893,12.5547,12.5704,12.5442,12.5547,51592.2681
2009-05-01 14:35:00,23.97,23.98,23.93,23.93,49089.13920178001,12.5547,12.5599,12.5337,12.5337,49089.1392
2009-05-01 14:40:00,23.93,23.94,23.9,23.92,40189.12529550828,12.5337,12.539,12.518,12.5285,40189.1253
2009-05-01 14:45:00,23.91,23.99,23.91,23.95,71617.29940203032,12.5233,12.5652,12.5233,12.5442,71617.2994
2009-05-01 14:50:00,23.95,23.98,23.91,23.96,163815.88096231403,12.5442,12.5599,12.5233,12.5495,163815.881
2009-05-01 14:55:00,23.96,23.96,23.88,23.91,63134.47364761508,12.5495,12.5495,12.5076,12.5233,63134.4736
2009-05-01 15:00:00,23.91,23.95,23.89,23.95,54651.64789319984,12.5233,12.5442,12.5128,12.5442,54651.6479
2009-05-01 15:05:00,23.94,23.94,23.85,23.86,53956.33430677236,12.539,12.539,12.4918,12.4971,53956.3343
2009-05-01 15:10:00,23.86,23.87,23.8,23.8,94840.77318870812,12.4971,12.5023,12.4657,12.4657,94840.7732
2009-05-01 15:15:00,23.8,23.8,23.74,23.74,90668.89167014325,12.4657,12.4657,12.4342,12.4342,90668.8917
2009-05-01 15:20:00,23.74,23.76,23.72,23.72,87192.32373800584,12.4342,12.4447,12.4237,12.4237,87192.3237
2009-05-01 15:25:00,23.72,23.74,23.7,23.72,47976.63746349604,12.4237,12.4342,12.4133,12.4237,47976.6375
2009-05-01 15:30:00,23.71,23.72,23.64,23.64,103045.47350855236,12.4185,12.4237,12.3818,12.3818,103045.4735
2009-05-01 15:35:00,23.64,23.71,23.64,23.69,149214.29564733696,12.3818,12.4185,12.3818,12.408,149214.2956
2009-05-01 15:40:00,23.7,23.78,23.69,23.77,150883.04825476292,12.4133,12.4552,12.408,12.4499,150883.0483
2009-05-01 15:45:00,23.77,23.77,23.68,23.71,124461.13197051872,12.4499,12.4499,12.4028,12.4185,124461.132
2009-05-01 15:50:00,23.71,23.74,23.69,23.72,140870.5326102072,12.4185,12.4342,12.408,12.4237,140870.5326
2009-05-01 15:55:00,23.72,23.8,23.69,23.79,322625.5041023502,12.4237,12.4657,12.408,12.4604,322625.5041
2009-05-04 09:30:00,24.08,24.15,23.73,23.83,161034.6266166041,12.6123,12.649,12.429,12.4814,161034.6266
2009-05-04 09:35:00,23.82,23.87,23.61,23.69,125990.82186065915,12.4761,12.5023,12.3661,12.408,125990.8219
2009-05-04 09:40:00,23.69,23.76,23.67,23.7,105826.72785426228,12.408,12.4447,12.3976,12.4133,105826.7279
2009-05-04 09:45:00,23.69,23.72,23.68,23.72,113197.05187039357,12.408,12.4237,12.4028,12.4237,113197.0519
2009-05-04 09:50:00,23.72,23.72,23.66,23.71,69114.1704908914,12.4237,12.4237,12.3923,12.4185,69114.1705
2009-05-04 09:55:00,23.72,23.82,23.71,23.8,93450.14601585316,12.4237,12.4761,12.4185,12.4657,93450.146
2009-05-04 10:00:00,23.81,24.08,23.77,24.0,120984.56403838132,12.4709,12.6123,12.4499,12.5704,120984.564
2009-05-04 10:05:00,24.0,24.06,23.99,24.03,160895.5638993186,12.5704,12.6018,12.5652,12.5861,160895.5639
2009-05-04 10:10:00,24.03,24.05,24.03,24.04,110972.04839382562,12.5861,12.5966,12.5861,12.5914,110972.0484
2009-05-04 10:15:00,24.04,24.06,24.03,24.04,80517.31330830205,12.5914,12.6018,12.5861,12.5914,80517.3133
2009-05-04 10:20:00,24.04,24.08,24.03,24.05,81073.56417744403,12.5914,12.6123,12.5861,12.5966,81073.5642
2009-05-04 10:25:00,24.05,24.09,24.05,24.09,181337.7833402865,12.5966,12.6175,12.5966,12.6175,181337.7833
2009-05-04 10:30:00,24.09,24.1,24.08,24.1,101237.65818384092,12.6175,12.6228,12.6123,12.6228,101237.6582
2009-05-04 10:35:00,24.1,24.2,24.09,24.19,182311.2223612849,12.6228,12.6752,12.6175,12.6699,182311.2224
2009-05-04 10:40:00,24.19,24.2,24.12,24.19,97622.02753441804,12.6699,12.6752,12.6333,12.6699,97622.0275
2009-05-04 10:45:00,24.18,24.28,24.18,24.28,63134.47364761508,12.6647,12.7171,12.6647,12.7171,63134.4736
2009-05-04 10:50:00,24.28,24.34,24.28,24.33,118898.62327909889,12.7171,12.7485,12.7171,12.7432,118898.6233
2009-05-04 10:55:00,24.33,24.41,24.33,24.41,126964.26088165764,12.7432,12.7851,12.7432,12.7851,126964.2609
2009-05-04 11:00:00,24.4,24.47,24.4,24.46,100820.47003198444,12.7799,12.8166,12.7799,12.8113,100820.47
2009-05-04 11:05:00,24.46,24.49,24.41,24.41,108607.9821999722,12.8113,12.8271,12.7851,12.7851,108607.9822
2009-05-04 11:10:00,24.41,24.43,24.4,24.42,47420.38659435406,12.7851,12.7956,12.7799,12.7904,47420.3866
2009-05-04 11:15:00,24.42,24.53,24.41,24.53,128772.07620636908,12.7904,12.848,12.7851,12.848,128772.0762
2009-05-04 11:20:00,24.52,24.54,24.49,24.53,141287.7207620637,12.8428,12.8532,12.8271,12.848,141287.7208
2009-05-04 11:25:00,24.53,24.59,24.52,24.57,102211.0972048394,12.848,12.8794,12.8428,12.869,102211.0972
2009-05-04 11:30:00,24.57,24.57,24.54,24.55,118620.4978445279,12.869,12.869,12.8532,12.8585,118620.4978
2009-05-04 11:35:00,24.55,24.55,24.51,24.54,95814.2122097066,12.8585,12.8585,12.8375,12.8532,95814.2122
2009-05-04 11:40:00,24.54,24.56,24.51,24.54,395355.3052426645,12.8532,12.8637,12.8375,12.8532,395355.3052
2009-05-04 11:45:00,24.54,24.56,24.52,24.52,25587.539980531223,12.8532,12.8637,12.8428,12.8428,25587.54
2009-05-04 11:50:00,24.53,24.54,24.38,24.38,35460.992907801425,12.848,12.8532,12.7694,12.7694,35460.9929
2009-05-04 11:55:00,24.38,24.38,24.34,24.38,90807.95438742872,12.7694,12.7694,12.7485,12.7694,90807.9544
2009-05-04 12:00:00,24.38,24.54,24.36,24.54,93311.08329856768,12.7694,12.8532,12.759,12.8532,93311.0833
2009-05-04 12:05:00,24.53,24.56,24.49,24.49,175497.14921429567,12.848,12.8637,12.8271,12.8271,175497.1492
2009-05-04 12:10:00,24.49,24.53,24.48,24.52,240995.68905576412,12.8271,12.848,12.8218,12.8428,240995.6891
2009-05-04 12:15:00,24.52,24.59,24.52,24.59,108468.9194826867,12.8428,12.8794,12.8428,12.8794,108468.9195
2009-05-04 12:20:00,24.58,24.61,24.48,24.48,137950.21554721182,12.8742,12.8899,12.8218,12.8218,137950.2155
2009-05-04 12:25:00,24.48,24.52,24.43,24.46,51870.39354748992,12.8218,12.8428,12.7956,12.8113,51870.3935
2009-05-04 12:30:00,24.46,24.49,24.41,24.46,157975.2468363232,12.8113,12.8271,12.7851,12.8113,157975.2468
2009-05-04 12:35:00,24.46,24.49,24.44,24.48,73425.11472674177,12.8113,12.8271,12.8009,12.8218,73425.1147
2009-05-04 12:40:00,24.47,24.59,24.46,24.57,126964.26088165764,12.8166,12.8794,12.8113,12.869,126964.2609
2009-05-04 12:45:00,24.57,24.57,24.54,24.56,42831.316923932696,12.869,12.869,12.8532,12.8637,42831.3169
2009-05-04 12:50:00,24.56,24.59,24.55,24.59,97343.90209984704,12.8637,12.8794,12.8585,12.8794,97343.9021
2009-05-04 12:55:00,24.59,24.59,24.56,24.59,70226.67222917537,12.8794,12.8794,12.8637,12.8794,70226.6722
2009-05-04 13:00:00,24.59,24.62,24.56,24.61,57293.83952162426,12.8794,12.8951,12.8637,12.8899,57293.8395
2009-05-04 13:05:00,24.62,24.63,24.6,24.61,135168.9612015019,12.8951,12.9004,12.8847,12.8899,135168.9612
2009-05-04 13:10:00,24.61,24.61,24.56,24.57,44500.06953135865,12.8899,12.8899,12.8637,12.869,44500.0695
2009-05-04 13:15:00,24.57,24.57,24.46,24.46,52982.89528577389,12.869,12.869,12.8113,12.8113,52982.8953
2009-05-04 13:20:00,24.46,24.5,24.45,24.48,105965.79057154778,12.8113,12.8323,12.8061,12.8218,105965.7906
2009-05-04 13:25:00,24.48,24.48,24.44,24.44,115282.992629676,12.8218,12.8218,12.8009,12.8009,115282.9926
2009-05-04 13:30:00,24.45,24.49,24.45,24.45,46168.8221387846,12.8061,12.8271,12.8061,12.8061,46168.8221
2009-05-04 13:35:00,24.45,24.47,24.41,24.41,84689.19482686692,12.8061,12.8166,12.7851,12.7851,84689.1948
2009-05-04 13:40:00,24.42,24.44,24.4,24.42,75650.1182033097,12.7904,12.8009,12.7799,12.7904,75650.1182
2009-05-04 13:45:00,24.41,24.45,24.41,24.41,156445.55694618274,12.7851,12.8061,12.7851,12.7851,156445.5569
2009-05-04 13:50:00,24.41,24.46,24.4,24.41,166875.26074259492,12.7851,12.8113,12.7799,12.7851,166875.2607
2009-05-04 13:55:00,24.39,24.43,24.38,24.42,114726.74176053402,12.7747,12.7956,12.7694,12.7904,114726.7418
2009-05-04 14:00:00,24.42,24.45,24.37,24.38,106522.04144068976,12.7904,12.8061,12.7642,12.7694,106522.0414
2009-05-04 14:05:00,24.38,24.38,24.31,24.31,59101.6548463357,12.7694,12.7694,12.7328,12.7328,59101.6548
2009-05-04 14:10:00,24.31,24.33,24.28,24.28,60770.40745376165,12.7328,12.7432,12.7171,12.7171,60770.4075
2009-05-04 14:15:00,24.28,24.38,24.28,24.38,100681.40731469894,12.7171,12.7694,12.7171,12.7694,100681.4073
2009-05-04 14:20:00,24.38,24.41,24.37,24.39,63273.536364900574,12.7694,12.7851,12.7642,12.7747,63273.5364
2009-05-04 14:25:00,24.39,24.46,24.38,24.45,180503.4070365735,12.7747,12.8113,12.7694,12.8061,180503.407
2009-05-04 14:30:00,24.45,24.47,24.44,24.44,118481.4351272424,12.8061,12.8166,12.8009,12.8009,118481.4351
2009-05-04 14:35:00,24.44,24.47,24.43,24.46,126686.13544708664,12.8009,12.8166,12.7956,12.8113,126686.1354
2009-05-04 14:40:00,24.46,24.49,24.44,24.47,125156.4455569462,12.8113,12.8271,12.8009,12.8166,125156.4456
2009-05-04 14:45:00,24.49,24.51,24.44,24.45,103462.66166040883,12.8271,12.8375,12.8009,12.8061,103462.6617
2009-05-04 14:50:00,24.46,24.49,24.4,24.49,117090.80795438743,12.8113,12.8271,12.7799,12.8271,117090.808
2009-05-04 14:55:00,24.49,24.5,24.44,24.46,92615.7697121402,12.8271,12.8323,12.8009,12.8113,92615.7697
2009-05-04 15:00:00,24.46,24.5,24.44,24.48,70504.79766374636,12.8113,12.8323,12.8009,12.8218,70504.7977
2009-05-04 15:05:00,24.48,24.49,24.44,24.44,952023.362536504,12.8218,12.8271,12.8009,12.8009,952023.3625
2009-05-04 15:10:00,24.45,24.46,24.43,24.44,73286.05200945627,12.8061,12.8113,12.7956,12.8009,73286.052
2009-05-04 15:15:00,24.44,24.49,24.43,24.45,130162.70337922404,12.8009,12.8271,12.7956,12.8061,130162.7034
2009-05-04 15:20:00,24.44,24.46,24.43,24.44,107356.41774440272,12.8009,12.8113,12.7956,12.8009,107356.4177
2009-05-04 15:25:00,24.43,24.46,24.41,24.44,98734.529272702,12.7956,12.8113,12.7851,12.8009,98734.5293
2009-05-04 15:30:00,24.44,24.48,24.36,24.36,98595.4665554165,12.8009,12.8218,12.759,12.759,98595.4666
2009-05-04 15:35:00,24.36,24.39,24.34,24.35,119732.99958281186,12.759,12.7747,12.7485,12.7537,119732.9996
2009-05-04 15:40:00,24.35,24.41,24.32,24.37,162564.31650674457,12.7537,12.7851,12.738,12.7642,162564.3165
2009-05-04 15:45:00,24.37,24.38,24.31,24.31,170073.70324016133,12.7642,12.7694,12.7328,12.7328,170073.7032
2009-05-04 15:50:00,24.31,24.43,24.31,24.43,271172.29870671674,12.7328,12.7956,12.7328,12.7956,271172.2987
2009-05-04 15:55:00,24.42,24.45,24.39,24.45,231261.29884577947,12.7904,12.8061,12.7747,12.8061,231261.2988
2009-05-05 09:30:00,24.3,24.59,24.3,24.55,95675.14949242109,12.7275,12.8794,12.7275,12.8585,95675.1495
2009-05-05 09:35:00,24.54,24.78,24.54,24.73,100125.15644555696,12.8532,12.9789,12.8532,12.9528,100125.1564
2009-05-05 09:40:00,24.73,24.79,24.7,24.78,98039.21568627452,12.9528,12.9842,12.937,12.9789,98039.2157
2009-05-05 09:45:00,24.78,24.79,24.69,24.78,208176.8877763872,12.9789,12.9842,12.9318,12.9789,208176.8878
2009-05-05 09:50:00,24.78,24.97,24.77,24.97,117925.18425810042,12.9789,13.0785,12.9737,13.0785,117925.1843
2009-05-05 09:55:00,24.97,25.02,24.95,24.98,146850.22945348354,13.0785,13.1046,13.068,13.0837,146850.2295
2009-05-05 10:00:00,24.98,25.11,24.91,25.09,246419.1350298985,13.0837,13.1518,13.047,13.1413,246419.135
2009-05-05 10:05:00,25.1,25.13,24.97,24.99,293144.20803782507,13.1465,13.1623,13.0785,13.0889,293144.208
2009-05-05 10:10:00,24.99,25.03,24.92,25.02,75511.0554860242,13.0889,13.1099,13.0523,13.1046,75511.0555
2009-05-05 10:15:00,25.02,25.04,24.97,25.02,55207.89876234182,13.1046,13.1151,13.0785,13.1046,55207.8988
2009-05-05 10:20:00,25.02,25.04,24.93,24.96,100820.47003198444,13.1046,13.1151,13.0575,13.0732,100820.47
2009-05-05 10:25:00,24.96,25.05,24.94,25.05,88443.88819357532,13.0732,13.1204,13.0627,13.1204,88443.8882
2009-05-05 10:30:00,25.04,25.11,24.99,25.1,99012.654707273,13.1151,13.1518,13.0889,13.1465,99012.6547
2009-05-05 10:35:00,25.1,25.1,25.0,25.02,72590.73842302879,13.1465,13.1465,13.0942,13.1046,72590.7384
2009-05-05 10:40:00,25.03,25.08,25.01,25.08,51175.079961062445,13.1099,13.1361,13.0994,13.1361,51175.08
2009-05-05 10:45:00,25.09,25.1,25.07,25.09,101376.72090112642,13.1413,13.1465,13.1308,13.1413,101376.7209
2009-05-05 10:50:00,25.09,25.13,25.04,25.08,74120.42831316925,13.1413,13.1623,13.1151,13.1361,74120.4283
2009-05-05 10:55:00,25.07,25.08,24.94,24.95,44917.25768321513,13.1308,13.1361,13.0627,13.068,44917.2577
2009-05-05 11:00:00,24.95,25.05,24.95,25.05,40606.313447364766,13.068,13.1204,13.068,13.1204,40606.3134
2009-05-05 11:05:00,25.05,25.12,25.02,25.03,74815.74189959673,13.1204,13.157,13.1046,13.1099,74815.7419
2009-05-05 11:10:00,25.02,25.08,25.02,25.06,78570.43526630511,13.1046,13.1361,13.1046,13.1256,78570.4353
2009-05-05 11:15:00,25.07,25.08,24.99,25.01,76484.49450702267,13.1308,13.1361,13.0889,13.0994,76484.4945
2009-05-05 11:20:00,25.0,25.0,24.94,24.99,38242.24725351133,13.0942,13.0942,13.0627,13.0889,38242.2473
2009-05-05 11:25:00,24.99,25.01,24.9,24.95,65915.727993325,13.0889,13.0994,13.0418,13.068,65915.728
2009-05-05 11:30:00,24.95,25.0,24.95,24.97,31567.23682380754,13.068,13.0942,13.068,13.0785,31567.2368
2009-05-05 11:35:00,24.97,25.02,24.95,25.02,29342.23334723961,13.0785,13.1046,13.068,13.1046,29342.2333
2009-05-05 11:40:00,25.02,25.09,24.99,25.08,114031.42817410654,13.1046,13.1413,13.0889,13.1361,114031.4282
2009-05-05 11:45:00,25.08,25.12,25.05,25.06,86914.19830343485,13.1361,13.157,13.1204,13.1256,86914.1983
2009-05-05 11:50:00,25.05,25.07,25.0,25.02,67445.41788346544,13.1204,13.1308,13.0942,13.1046,67445.4179
2009-05-05 11:55:00,25.02,25.07,24.99,25.02,44778.19496592964,13.1046,13.1308,13.0889,13.1046,44778.195
2009-05-05 12:00:00,25.02,25.05,24.98,24.99,30176.60965095258,13.1046,13.1204,13.0837,13.0889,30176.6097
2009-05-05 12:05:00,24.99,25.06,24.98,25.05,49089.13920178001,13.0889,13.1256,13.0837,13.1204,49089.1392
2009-05-05 12:10:00,25.05,25.05,25.01,25.02,31150.04867195105,13.1204,13.1204,13.0994,13.1046,31150.0487
2009-05-05 12:15:00,25.02,25.07,25.02,25.06,37268.80823251286,13.1046,13.1308,13.1046,13.1256,37268.8082
2009-05-05 12:20:00,25.07,25.07,24.84,25.02,81629.81504658602,13.1308,13.1308,13.0104,13.1046,81629.815
2009-05-05 12:25:00,25.02,25.07,25.02,25.07,47837.57474621054,13.1046,13.1308,13.1046,13.1308,47837.5747
2009-05-05 12:30:00,25.06,25.06,25.02,25.02,27256.29258795717,13.1256,13.1256,13.1046,13.1046,27256.2926
2009-05-05 12:35:00,25.02,25.02,24.96,24.96,37964.12181894034,13.1046,13.1046,13.0732,13.0732,37964.1218
2009-05-05 12:40:00,24.97,24.99,24.96,24.98,28507.85704352664,13.0785,13.0889,13.0732,13.0837,28507.857
2009-05-05 12:45:00,24.98,25.0,24.98,24.99,10707.829230983174,13.0837,13.0942,13.0837,13.0889,10707.8292
2009-05-05 12:50:00,24.98,24.99,24.92,24.94,24753.163676818247,13.0837,13.0889,13.0523,13.0627,24753.1637
2009-05-05 12:55:00,24.95,24.98,24.95,24.96,17939.090529828954,13.068,13.0837,13.068,13.0732,17939.0905
2009-05-05 13:00:00,24.95,25.0,24.92,24.99,35739.118342372414,13.068,13.0942,13.0523,13.0889,35739.1183
2009-05-05 13:05:00,24.98,25.02,24.98,25.01,57571.96495619525,13.0837,13.1046,13.0837,13.0994,57571.965
2009-05-05 13:10:00,25.0,25.05,25.0,25.02,73564.17744402726,13.0942,13.1204,13.0942,13.1046,73564.1774
2009-05-05 13:15:00,25.02,25.06,25.02,25.05,58128.21582533723,13.1046,13.1256,13.1046,13.1204,58128.2158
2009-05-05 13:20:00,25.05,25.06,25.02,25.05,77318.87081073565,13.1204,13.1256,13.1046,13.1204,77318.8708
2009-05-05 13:25:00,25.05,25.08,25.05,25.08,165206.508135169,13.1204,13.1361,13.1204,13.1361,165206.5081
2009-05-05 13:30:00,25.08,25.08,25.02,25.06,92615.7697121402,13.1361,13.1361,13.1046,13.1256,92615.7697
2009-05-05 13:35:00,25.07,25.08,25.03,25.05,57989.15310805174,13.1308,13.1361,13.1099,13.1204,57989.1531
2009-05-05 13:40:00,25.06,25.08,25.02,25.03,57432.90223890975,13.1256,13.1361,13.1046,13.1099,57432.9022
2009-05-05 13:45:00,25.03,25.08,25.02,25.08,63690.724516757065,13.1099,13.1361,13.1046,13.1361,63690.7245
2009-05-05 13:50:00,25.08,25.16,25.08,25.16,138228.3409817828,13.1361,13.178,13.1361,13.178,138228.341
2009-05-05 13:55:00,25.16,25.2,25.12,25.18,269503.5460992908,13.178,13.1989,13.157,13.1884,269503.5461
2009-05-05 14:00:00,25.18,25.18,25.14,25.17,119315.81143095536,13.1884,13.1884,13.1675,13.1832,119315.8114
2009-05-05 14:05:00,25.17,25.17,25.11,25.13,61882.90919204562,13.1832,13.1832,13.1518,13.1623,61882.9092
2009-05-05 14:10:00,25.13,25.2,25.13,25.15,206508.1351689612,13.1623,13.1989,13.1623,13.1727,206508.1352
2009-05-05 14:15:00,25.15,25.17,25.13,25.16,85245.4456960089,13.1727,13.1832,13.1623,13.178,85245.4457
2009-05-05 14:20:00,25.15,25.18,25.14,25.14,120428.31316923934,13.1727,13.1884,13.1675,13.1675,120428.3132
2009-05-05 14:25:00,25.15,25.16,25.11,25.15,216103.4626616604,13.1727,13.178,13.1518,13.1727,216103.4627
2009-05-05 14:30:00,25.15,25.19,25.13,25.16,168404.9506327354,13.1727,13.1937,13.1623,13.178,168404.9506
2009-05-05 14:35:00,25.16,25.19,25.15,25.18,85801.6965651509,13.178,13.1937,13.1727,13.1884,85801.6966
2009-05-05 14:40:00,25.18,25.19,25.14,25.15,109303.29578639969,13.1884,13.1937,13.1675,13.1727,109303.2958
2009-05-05 14:45:00,25.15,25.19,25.15,25.17,126268.94729523016,13.1727,13.1937,13.1727,13.1832,126268.9473
2009-05-05 14:50:00,25.17,25.2,25.16,25.16,68140.73146989293,13.1832,13.1989,13.178,13.178,68140.7315
2009-05-05 14:55:00,25.16,25.2,25.14,25.15,87748.57460714784,13.178,13.1989,13.1675,13.1727,87748.5746
2009-05-05 15:00:00,25.14,25.2,25.14,25.17,124739.25740508972,13.1675,13.1989,13.1675,13.1832,124739.2574
2009-05-05 15:05:00,25.16,25.26,25.16,25.2,116673.61980253096,13.178,13.2304,13.178,13.1989,116673.6198
2009-05-05 15:10:00,25.2,25.2,25.16,25.18,111250.1738283966,13.1989,13.1989,13.178,13.1884,111250.1738
2009-05-05 15:15:00,25.18,25.24,25.17,25.2,125851.75914337368,13.1884,13.2199,13.1832,13.1989,125851.7591
2009-05-05 15:20:00,25.2,25.22,25.17,25.2,119315.81143095536,13.1989,13.2094,13.1832,13.1989,119315.8114
2009-05-05 15:25:00,25.2,25.31,25.2,25.27,214573.77277152,13.1989,13.2565,13.1989,13.2356,214573.7728
2009-05-05 15:30:00,25.27,25.4,25.27,25.35,293283.2707551106,13.2356,13.3037,13.2356,13.2775,293283.2708
2009-05-05 15:35:00,25.35,25.4,25.33,25.36,328188.01279377,13.2775,13.3037,13.267,13.2827,328188.0128
2009-05-05 15:40:00,25.36,25.41,25.35,25.38,331525.51800862193,13.2827,13.3089,13.2775,13.2932,331525.518
2009-05-05 15:45:00,25.39,25.43,25.35,25.38,171742.45584758726,13.2984,13.3194,13.2775,13.2932,171742.4558
2009-05-05 15:50:00,25.38,25.41,25.33,25.33,327214.5737727716,13.2932,13.3089,13.267,13.267,327214.5738
2009-05-05 15:55:00,25.33,25.35,25.26,25.35,433597.5524961758,13.267,13.2775,13.2304,13.2775,433597.5525
2009-05-06 09:30:00,25.53,25.53,25.22,25.44,112918.92643582256,13.3718,13.3718,13.2094,13.3246,112918.9264
2009-05-06 09:35:00,25.43,25.43,25.14,25.17,92337.6442775692,13.3194,13.3194,13.1675,13.1832,92337.6443
2009-05-06 09:40:00,25.18,25.28,25.1,25.11,112362.67556668058,13.1884,13.2408,13.1465,13.1518,112362.6756
2009-05-06 09:45:00,25.1,25.21,25.04,25.21,99568.90557641497,13.1465,13.2042,13.1151,13.2042,99568.9056
2009-05-06 09:50:00,25.21,25.27,25.17,25.26,104157.97524683631,13.2042,13.2356,13.1832,13.2304,104157.9752
2009-05-06 09:55:00,25.25,25.26,25.17,25.18,65081.35168961202,13.2251,13.2304,13.1832,13.1884,65081.3517
2009-05-06 10:00:00,25.18,25.19,25.0,25.08,144347.10054234462,13.1884,13.1937,13.0942,13.1361,144347.1005
2009-05-06 10:05:00,25.08,25.1,24.96,24.96,105687.66513697678,13.1361,13.1465,13.0732,13.0732,105687.6651
2009-05-06 10:10:00,24.97,24.97,24.87,24.9,204422.1944096788,13.0785,13.0785,13.0261,13.0418,204422.1944
2009-05-06 10:15:00,24.91,24.92,24.73,24.74,212209.7065776665,13.047,13.0523,12.9528,12.958,212209.7066
2009-05-06 10:20:00,24.74,24.77,24.61,24.62,186900.2920317063,12.958,12.9737,12.8899,12.8951,186900.292
2009-05-06 10:25:00,24.61,24.82,24.61,24.8,81629.81504658602,12.8899,12.9999,12.8899,12.9894,81629.815
2009-05-06 10:30:00,24.79,24.9,24.77,24.9,173550.27117229873,12.9842,13.0418,12.9737,13.0418,173550.2712
2009-05-06 10:35:00,24.9,25.04,24.87,25.02,244333.19427061608,13.0418,13.1151,13.0261,13.1046,244333.1943
2009-05-06 10:40:00,25.01,25.11,24.97,25.11,266305.1036017244,13.0994,13.1518,13.0785,13.1518,266305.1036
2009-05-06 10:45:00,25.1,25.2,25.06,25.17,287859.8247809762,13.1465,13.1989,13.1256,13.1832,287859.8248
2009-05-06 10:50:00,25.17,25.25,25.06,25.07,240717.5636211932,13.1832,13.2251,13.1256,13.1308,240717.5636
2009-05-06 10:55:00,25.07,25.24,25.07,25.14,90251.70351828675,13.1308,13.2199,13.1308,13.1675,90251.7035
2009-05-06 11:00:00,25.15,25.23,25.08,25.17,100820.47003198444,13.1727,13.2146,13.1361,13.1832,100820.47
2009-05-06 11:05:00,25.18,25.21,25.08,25.13,99290.78014184398,13.1884,13.2042,13.1361,13.1623,99290.7801
2009-05-06 11:10:00,25.14,25.21,25.1,25.13,79126.68613544709,13.1675,13.2042,13.1465,13.1623,79126.6861
2009-05-06 11:15:00,25.12,25.15,25.0,25.02,134056.45946321794,13.157,13.1727,13.0942,13.1046,134056.4595
2009-05-06 11:20:00,25.02,25.02,24.96,25.02,64942.288972326525,13.1046,13.1046,13.0732,13.1046,64942.289
2009-05-06 11:25:00,25.02,25.05,24.95,25.04,168961.20150187737,13.1046,13.1204,13.068,13.1151,168961.2015
2009-05-06 11:30:00,25.04,25.12,25.01,25.1,179529.96801557502,13.1151,13.157,13.0994,13.1465,179529.968
2009-05-06 11:35:00,25.1,25.19,25.09,25.17,100681.40731469894,13.1465,13.1937,13.1413,13.1832,100681.4073
2009-05-06 11:40:00,25.17,25.19,25.14,25.17,62161.03462661661,13.1832,13.1937,13.1675,13.1832,62161.0346
2009-05-06 11:45:00,25.17,25.18,25.12,25.15,136698.65109164233,13.1832,13.1884,13.157,13.1727,136698.6511
2009-05-06 11:50:00,25.15,25.2,25.03,25.03,142817.41065220415,13.1727,13.1989,13.1099,13.1099,142817.4107
2009-05-06 11:55:00,25.03,25.11,25.03,25.1,61743.846474760125,13.1099,13.1518,13.1099,13.1465,61743.8465
2009-05-06 12:00:00,25.1,25.13,25.08,25.1,51592.26811291893,13.1465,13.1623,13.1361,13.1465,51592.2681
2009-05-06 12:05:00,25.1,25.14,25.08,25.08,46586.01029064108,13.1465,13.1675,13.1361,13.1361,46586.0103
2009-05-06 12:10:00,25.08,25.15,25.08,25.15,52009.45626477542,13.1361,13.1727,13.1361,13.1727,52009.4563
2009-05-06 12:15:00,25.15,25.23,25.13,25.14,78292.30983173412,13.1727,13.2146,13.1623,13.1675,78292.3098
2009-05-06 12:20:00,25.14,25.14,25.08,25.08,35460.992907801425,13.1675,13.1675,13.1361,13.1361,35460.9929
2009-05-06 12:25:00,25.1,25.16,25.07,25.14,91086.07982199972,13.1465,13.178,13.1308,13.1675,91086.0798
2009-05-06 12:30:00,25.15,25.16,25.1,25.13,87748.57460714784,13.1727,13.178,13.1465,13.1623,87748.5746
2009-05-06 12:35:00,25.12,25.13,25.02,25.02,108468.9194826867,13.157,13.1623,13.1046,13.1046,108468.9195
2009-05-06 12:40:00,25.02,25.03,25.0,25.02,47559.44931163955,13.1046,13.1099,13.0942,13.1046,47559.4493
2009-05-06 12:45:00,25.02,25.05,25.02,25.03,52148.51898206092,13.1046,13.1204,13.1046,13.1099,52148.519
2009-05-06 12:50:00,25.02,25.05,25.02,25.03,36990.682797941874,13.1046,13.1204,13.1046,13.1099,36990.6828
2009-05-06 12:55:00,25.02,25.04,24.89,24.89,66611.04157975248,13.1046,13.1151,13.0366,13.0366,66611.0416
2009-05-06 13:00:00,24.9,24.94,24.86,24.86,45195.38311778613,13.0418,13.0627,13.0208,13.0208,45195.3831
2009-05-06 13:05:00,24.87,24.92,24.85,24.91,65637.602558754,13.0261,13.0523,13.0156,13.047,65637.6026
2009-05-06 13:10:00,24.92,24.93,24.91,24.93,51175.079961062445,13.0523,13.0575,13.047,13.0575,51175.08
2009-05-06 13:15:00,24.93,24.97,24.92,24.97,56459.46321791128,13.0575,13.0785,13.0523,13.0785,56459.4632
2009-05-06 13:20:00,24.97,25.05,24.92,24.94,79404.81157001808,13.0785,13.1204,13.0523,13.0627,79404.8116
2009-05-06 13:25:00,24.95,25.0,24.94,24.96,57015.71408705327,13.068,13.0942,13.0627,13.0732,57015.7141
2009-05-06 13:30:00,24.96,25.0,24.92,24.99,116812.68251981644,13.0732,13.0942,13.0523,13.0889,116812.6825
2009-05-06 13:35:00,24.99,25.02,24.92,24.92,56876.65136976777,13.0889,13.1046,13.0523,13.0523,56876.6514
2009-05-06 13:40:00,24.92,24.93,24.88,24.91,61326.65832290363,13.0523,13.0575,13.0313,13.047,61326.6583
2009-05-06 13:45:00,24.91,24.95,24.9,24.9,39910.999860937285,13.047,13.068,13.0418,13.0418,39910.9999
2009-05-06 13:50:00,24.9,25.02,24.9,24.99,85523.5711305799,13.0418,13.1046,13.0418,13.0889,85523.5711
2009-05-06 13:55:00,24.98,25.03,24.96,25.03,69670.42136003338,13.0837,13.1099,13.0732,13.1099,69670.4214
2009-05-06 14:00:00,25.03,25.06,25.02,25.04,74537.61646502573,13.1099,13.1256,13.1046,13.1151,74537.6165
2009-05-06 14:05:00,25.03,25.08,25.03,25.08,124043.94381866224,13.1099,13.1361,13.1099,13.1361,124043.9438
2009-05-06 14:10:00,25.08,25.1,25.07,25.08,59796.968432763184,13.1361,13.1465,13.1308,13.1361,59796.9684
2009-05-06 14:15:00,25.09,25.15,25.08,25.14,225142.53928521764,13.1413,13.1727,13.1361,13.1675,225142.5393
2009-05-06 14:20:00,25.14,25.22,25.14,25.21,128076.7626199416,13.1675,13.2094,13.1675,13.2042,128076.7626
2009-05-06 14:25:00,25.22,25.28,25.21,25.26,98317.3411208455,13.2094,13.2408,13.2042,13.2304,98317.3411
2009-05-06 14:30:00,25.26,25.33,25.25,25.25,107495.48046168825,13.2304,13.267,13.2251,13.2251,107495.4805
2009-05-06 14:35:00,25.26,25.26,25.19,25.2,231400.36156306497,13.2304,13.2304,13.1937,13.1989,231400.3616
2009-05-06 14:40:00,25.2,25.2,25.15,25.16,314698.9292170769,13.1989,13.1989,13.1727,13.178,314698.9292
2009-05-06 14:45:00,25.17,25.27,25.17,25.23,532193.0190515923,13.1832,13.2356,13.1832,13.2146,532193.0191
2009-05-06 14:50:00,25.23,25.25,25.2,25.23,112501.73828396609,13.2146,13.2251,13.1989,13.2146,112501.7383
2009-05-06 14:55:00,25.25,25.27,25.2,25.24,146850.22945348354,13.2251,13.2356,13.1989,13.2199,146850.2295
2009-05-06 15:00:00,25.25,25.25,25.15,25.18,315950.4936726464,13.2251,13.2251,13.1727,13.1884,315950.4937
2009-05-06 15:05:00,25.19,25.24,25.17,25.24,173828.3966068697,13.1937,13.2199,13.1832,13.2199,173828.3966
2009-05-06 15:10:00,25.23,25.23,25.21,25.23,102489.22263941038,13.2146,13.2146,13.2042,13.2146,102489.2226
2009-05-06 15:15:00,25.22,25.25,25.2,25.2,115839.24349881796,13.2094,13.2251,13.1989,13.1989,115839.2435
2009-05-06 15:20:00,25.2,25.24,25.14,25.15,134751.7730496454,13.1989,13.2199,13.1675,13.1727,134751.773
2009-05-06 15:25:00,25.14,25.23,25.11,25.23,270476.98512028926,13.1675,13.2146,13.1518,13.2146,270476.9851
2009-05-06 15:30:00,25.23,25.28,25.18,25.26,242108.19079404813,13.2146,13.2408,13.1884,13.2304,242108.1908
2009-05-06 15:35:00,25.27,25.3,25.22,25.24,438186.6221665972,13.2356,13.2513,13.2094,13.2199,438186.6222
2009-05-06 15:40:00,25.24,25.33,25.24,25.33,275483.2429425671,13.2199,13.267,13.2199,13.267,275483.2429
2009-05-06 15:45:00,25.33,25.4,25.31,25.39,300514.53205395635,13.267,13.3037,13.2565,13.2984,300514.5321
2009-05-06 15:50:00,25.39,25.43,25.32,25.32,483938.25615352526,13.2984,13.3194,13.2618,13.2618,483938.2562
2009-05-06 15:55:00,25.33,25.43,25.31,25.41,340564.5946321791,13.267,13.3194,13.2565,13.3089,340564.5946
2009-05-07 09:30:00,25.54,25.65,25.33,25.43,103323.59894312336,13.377,13.4346,13.267,13.3194,103323.5989
2009-05-07 09:35:00,25.41,25.42,25.2,25.4,67306.35516617996,13.3089,13.3142,13.1989,13.3037,67306.3552
2009-05-07 09:40:00,25.43,25.5,25.3,25.33,59518.84299819219,13.3194,13.3561,13.2513,13.267,59518.843
2009-05-07 09:45:00,25.34,25.38,25.11,25.11,106382.97872340426,13.2723,13.2932,13.1518,13.1518,106382.9787
2009-05-07 09:50:00,25.11,25.23,25.1,25.15,108329.8567654012,13.1518,13.2146,13.1465,13.1727,108329.8568
2009-05-07 09:55:00,25.15,25.18,25.11,25.12,142122.09706577667,13.1727,13.1884,13.1518,13.157,142122.0971
2009-05-07 10:00:00,25.13,25.16,25.08,25.08,77596.99624530664,13.1623,13.178,13.1361,13.1361,77596.9962
2009-05-07 10:05:00,25.06,25.08,24.94,24.98,174523.7101932972,13.1256,13.1361,13.0627,13.0837,174523.7102
2009-05-07 10:10:00,24.98,25.02,24.9,24.9,107634.54317897372,13.0837,13.1046,13.0418,13.0418,107634.5432
2009-05-07 10:15:00,24.9,24.95,24.83,24.9,148518.98206090947,13.0418,13.068,13.0051,13.0418,148518.9821
2009-05-07 10:20:00,24.89,24.91,24.78,24.8,74120.42831316925,13.0366,13.047,12.9789,12.9894,74120.4283
2009-05-07 10:25:00,24.79,24.82,24.71,24.73,93450.14601585316,12.9842,12.9999,12.9423,12.9528,93450.146
2009-05-07 10:30:00,24.72,24.76,24.64,24.67,149770.5465164789,12.9475,12.9685,12.9056,12.9213,149770.5465
2009-05-07 10:35:00,24.68,24.87,24.67,24.87,112640.80100125156,12.9266,13.0261,12.9213,13.0261,112640.801
2009-05-07 10:40:00,24.85,24.88,24.75,24.75,117647.05882352944,13.0156,13.0313,12.9632,12.9632,117647.0588
2009-05-07 10:45:00,24.74,24.79,24.73,24.77,70504.79766374636,12.958,12.9842,12.9528,12.9737,70504.7977
2009-05-07 10:50:00,24.77,24.82,24.74,24.77,91086.07982199972,12.9737,12.9999,12.958,12.9737,91086.0798
2009-05-07 10:55:00,24.77,24.77,24.74,24.74,71895.42483660132,12.9737,12.9737,12.958,12.958,71895.4248
2009-05-07 11:00:00,24.74,24.77,24.67,24.67,75371.99276873871,12.958,12.9737,12.9213,12.9213,75371.9928
2009-05-07 11:05:00,24.67,24.68,24.64,24.65,66471.97886246697,12.9213,12.9266,12.9056,12.9109,66471.9789
2009-05-07 11:10:00,24.66,24.67,24.57,24.57,61326.65832290363,12.9161,12.9213,12.869,12.869,61326.6583
2009-05-07 11:15:00,24.57,24.63,24.57,24.62,86636.07286886386,12.869,12.9004,12.869,12.8951,86636.0729
2009-05-07 11:20:00,24.62,24.63,24.56,24.57,82603.2540675845,12.8951,12.9004,12.8637,12.869,82603.2541
2009-05-07 11:25:00,24.56,24.6,24.56,24.59,46168.8221387846,12.8637,12.8847,12.8637,12.8794,46168.8221
2009-05-07 11:30:00,24.58,24.64,24.54,24.59,79821.99972187457,12.8742,12.9056,12.8532,12.8794,79821.9997
2009-05-07 11:35:00,24.59,24.68,24.59,24.64,40328.18801279378,12.8794,12.9266,12.8794,12.9056,40328.188
2009-05-07 11:40:00,24.64,24.72,24.64,24.72,49506.327353636494,12.9056,12.9475,12.9056,12.9475,49506.3274
2009-05-07 11:45:00,24.72,24.72,24.64,24.66,46168.8221387846,12.9475,12.9475,12.9056,12.9161,46168.8221
2009-05-07 11:50:00,24.65,24.73,24.65,24.73,39910.999860937285,12.9109,12.9528,12.9109,12.9528,39910.9999
2009-05-07 11:55:00,24.73,24.73,24.68,24.71,25309.41454596023,12.9528,12.9528,12.9266,12.9423,25309.4145
2009-05-07 12:00:00,24.7,24.71,24.64,24.64,60353.21930190516,12.937,12.9423,12.9056,12.9056,60353.2193
2009-05-07 12:05:00,24.65,24.65,24.57,24.58,36573.49464608539,12.9109,12.9109,12.869,12.8742,36573.4946
2009-05-07 12:10:00,24.58,24.6,24.56,24.59,87748.57460714784,12.8742,12.8847,12.8637,12.8794,87748.5746
2009-05-07 12:15:00,24.59,24.6,24.56,24.6,51870.39354748992,12.8794,12.8847,12.8637,12.8847,51870.3935
2009-05-07 12:20:00,24.6,24.61,24.56,24.57,55207.89876234182,12.8847,12.8899,12.8637,12.869,55207.8988
2009-05-07 12:25:00,24.56,24.59,24.54,24.55,64386.03810318454,12.8637,12.8794,12.8532,12.8585,64386.0381
2009-05-07 12:30:00,24.54,24.56,24.54,24.56,63134.47364761508,12.8532,12.8637,12.8532,12.8637,63134.4736
2009-05-07 12:35:00,24.56,24.64,24.55,24.64,67306.35516617996,12.8637,12.9056,12.8585,12.9056,67306.3552
2009-05-07 12:40:00,24.64,24.71,24.63,24.67,51592.26811291893,12.9056,12.9423,12.9004,12.9213,51592.2681
2009-05-07 12:45:00,24.67,24.67,24.61,24.64,81768.87776387151,12.9213,12.9213,12.8899,12.9056,81768.8778
2009-05-07 12:50:00,24.64,24.65,24.59,24.59,123765.81838409124,12.9056,12.9109,12.8794,12.8794,123765.8184
2009-05-07 12:55:00,24.6,24.62,24.59,24.62,55346.96147962732,12.8847,12.8951,12.8794,12.8951,55346.9615
2009-05-07 13:00:00,24.62,24.63,24.58,24.59,178695.59171186207,12.8951,12.9004,12.8742,12.8794,178695.5917
2009-05-07 13:05:00,24.59,24.6,24.47,24.47,191072.1735502712,12.8794,12.8847,12.8166,12.8166,191072.1736
2009-05-07 13:10:00,24.47,24.47,24.4,24.41,95397.0240578501,12.8166,12.8166,12.7799,12.7851,95397.0241
2009-05-07 13:15:00,24.41,24.42,24.37,24.37,87192.32373800584,12.7851,12.7904,12.7642,12.7642,87192.3237
2009-05-07 13:20:00,24.38,24.41,24.35,24.36,123626.75566680574,12.7694,12.7851,12.7537,12.759,123626.7557
2009-05-07 13:25:00,24.36,24.4,24.35,24.36,42970.37964121819,12.759,12.7799,12.7537,12.759,42970.3796
2009-05-07 13:30:00,24.36,24.37,24.31,24.31,59796.968432763184,12.759,12.7642,12.7328,12.7328,59796.9684
2009-05-07 13:35:00,24.32,24.37,24.32,24.32,56320.40050062579,12.738,12.7642,12.738,12.738,56320.4005
2009-05-07 13:40:00,24.32,24.32,24.27,24.28,40606.313447364766,12.738,12.738,12.7118,12.7171,40606.3134
2009-05-07 13:45:00,24.28,24.31,24.27,24.31,54095.39702405786,12.7171,12.7328,12.7118,12.7328,54095.397
2009-05-07 13:50:00,24.31,24.36,24.29,24.34,63690.724516757065,12.7328,12.759,12.7223,12.7485,63690.7245
2009-05-07 13:55:00,24.34,24.4,24.32,24.38,44500.06953135865,12.7485,12.7799,12.738,12.7694,44500.0695
2009-05-07 14:00:00,24.39,24.39,24.33,24.34,70643.86038103185,12.7747,12.7747,12.7432,12.7485,70643.8604
2009-05-07 14:05:00,24.34,24.35,24.3,24.31,99847.03101098596,12.7485,12.7537,12.7275,12.7328,99847.031
2009-05-07 14:10:00,24.31,24.31,24.18,24.2,130997.079682937,12.7328,12.7328,12.6647,12.6752,130997.0797
2009-05-07 14:15:00,24.2,24.36,24.19,24.36,202058.12821582536,12.6752,12.759,12.6699,12.759,202058.1282
2009-05-07 14:20:00,24.35,24.43,24.35,24.43,153803.36531775832,12.7537,12.7956,12.7537,12.7956,153803.3653
2009-05-07 14:25:00,24.43,24.46,24.41,24.45,97761.09025170351,12.7956,12.8113,12.7851,12.8061,97761.0903
2009-05-07 14:30:00,24.45,24.46,24.44,24.44,94979.8359059936,12.8061,12.8113,12.8009,12.8009,94979.8359
2009-05-07 14:35:00,24.43,24.46,24.41,24.43,130579.89153108052,12.7956,12.8113,12.7851,12.7956,130579.8915
2009-05-07 14:40:00,24.43,24.43,24.4,24.42,91364.20525657073,12.7956,12.7956,12.7799,12.7904,91364.2053
2009-05-07 14:45:00,24.41,24.45,24.39,24.45,90390.76623557226,12.7851,12.8061,12.7747,12.8061,90390.7662
2009-05-07 14:50:00,24.45,24.51,24.42,24.42,84967.32026143791,12.8061,12.8375,12.7904,12.7904,84967.3203
2009-05-07 14:55:00,24.41,24.46,24.4,24.41,108607.9821999722,12.7851,12.8113,12.7799,12.7851,108607.9822
2009-05-07 15:00:00,24.41,24.46,24.39,24.42,106939.22959254624,12.7851,12.8113,12.7747,12.7904,106939.2296
2009-05-07 15:05:00,24.42,24.46,24.36,24.45,255736.33708802672,12.7904,12.8113,12.759,12.8061,255736.3371
2009-05-07 15:10:00,24.45,24.46,24.42,24.44,151161.1736893339,12.8061,12.8113,12.7904,12.8009,151161.1737
2009-05-07 15:15:00,24.44,24.45,24.4,24.44,59796.968432763184,12.8009,12.8061,12.7799,12.8009,59796.9684
2009-05-07 15:20:00,24.44,24.46,24.39,24.39,124043.94381866224,12.8009,12.8113,12.7747,12.7747,124043.9438
2009-05-07 15:25:00,24.39,24.44,24.37,24.39,79265.74885273259,12.7747,12.8009,12.7642,12.7747,79265.7489
2009-05-07 15:30:00,24.39,24.4,24.24,24.26,169517.45237101935,12.7747,12.7799,12.6961,12.7066,169517.4524
2009-05-07 15:35:00,24.26,24.3,24.24,24.29,147267.41760534002,12.7066,12.7275,12.6961,12.7223,147267.4176
2009-05-07 15:40:00,24.3,24.33,24.28,24.33,191767.48713669868,12.7275,12.7432,12.7171,12.7432,191767.4871
2009-05-07 15:45:00,24.33,24.36,24.32,24.33,137672.0901126408,12.7432,12.759,12.738,12.7432,137672.0901
2009-05-07 15:50:00,24.33,24.41,24.3,24.41,241969.12807676263,12.7432,12.7851,12.7275,12.7851,241969.1281
2009-05-07 15:55:00,24.41,24.46,24.35,24.37,423724.0995689056,12.7851,12.8113,12.7537,12.7642,423724.0996
2009-05-08 09:30:00,24.67,24.77,24.24,24.46,121818.9403420943,12.9213,12.9737,12.6961,12.8113,121818.9403
2009-05-08 09:35:00,24.46,24.52,24.44,24.46,60353.21930190516,12.8113,12.8428,12.8009,12.8113,60353.2193
2009-05-08 09:40:00,24.48,24.67,24.43,24.58,123487.69294952023,12.8218,12.9213,12.7956,12.8742,123487.6929
2009-05-08 09:45:00,24.59,24.62,24.54,24.54,97204.83938256156,12.8794,12.8951,12.8532,12.8532,97204.8394
2009-05-08 09:50:00,24.54,24.54,24.44,24.44,125712.69642608818,12.8532,12.8532,12.8009,12.8009,125712.6964
2009-05-08 09:55:00,24.44,24.51,24.43,24.44,111389.23654568211,12.8009,12.8375,12.7956,12.8009,111389.2365
2009-05-08 10:00:00,24.44,24.46,24.36,24.4,110276.73480739814,12.8009,12.8113,12.759,12.7799,110276.7348
2009-05-08 10:05:00,24.4,24.4,24.28,24.3,133917.39674593243,12.7799,12.7799,12.7171,12.7275,133917.3967
2009-05-08 10:10:00,24.29,24.34,24.18,24.21,158531.49770546518,12.7223,12.7485,12.6647,12.6804,158531.4977
2009-05-08 10:15:00,24.22,24.22,23.97,24.02,169656.51508830485,12.6856,12.6856,12.5547,12.5809,169656.5151
2009-05-08 10:20:00,24.01,24.04,23.97,24.0,95118.8986232791,12.5756,12.5914,12.5547,12.5704,95118.8986
2009-05-08 10:25:00,24.01,24.03,23.91,24.01,136420.52565707135,12.5756,12.5861,12.5233,12.5756,136420.5257
2009-05-08 10:30:00,24.01,24.02,23.95,24.0,117925.18425810042,12.5756,12.5809,12.5442,12.5704,117925.1843
2009-05-08 10:35:00,24.0,24.05,23.95,24.05,123348.63023223476,12.5704,12.5966,12.5442,12.5966,123348.6302
2009-05-08 10:40:00,24.05,24.05,23.92,23.93,112779.86371853708,12.5966,12.5966,12.5285,12.5337,112779.8637
2009-05-08 10:45:00,23.93,24.03,23.93,23.95,92337.6442775692,12.5337,12.5861,12.5337,12.5442,92337.6443
2009-05-08 10:50:00,23.95,24.01,23.89,24.01,171464.3304130163,12.5442,12.5756,12.5128,12.5756,171464.3304
2009-05-08 10:55:00,24.01,24.05,23.95,23.98,138784.59185092477,12.5756,12.5966,12.5442,12.5599,138784.5919
2009-05-08 11:00:00,23.97,24.15,23.97,24.05,112084.5501321096,12.5547,12.649,12.5547,12.5966,112084.5501
2009-05-08 11:05:00,24.05,24.12,24.04,24.1,63968.849951328055,12.5966,12.6333,12.5914,12.6228,63968.85
2009-05-08 11:10:00,24.1,24.15,24.08,24.15,56598.525935196776,12.6228,12.649,12.6123,12.649,56598.5259
2009-05-08 11:15:00,24.15,24.24,24.11,24.23,84272.00667501043,12.649,12.6961,12.628,12.6909,84272.0067
2009-05-08 11:20:00,24.22,24.23,24.15,24.16,54929.77332777083,12.6856,12.6909,12.649,12.6542,54929.7733
2009-05-08 11:25:00,24.16,24.18,24.09,24.13,72590.73842302879,12.6542,12.6647,12.6175,12.6385,72590.7384
2009-05-08 11:30:00,24.13,24.15,24.09,24.1,46725.07300792658,12.6385,12.649,12.6175,12.6228,46725.073
2009-05-08 11:35:00,24.1,24.15,24.1,24.12,61465.72104018913,12.6228,12.649,12.6228,12.6333,61465.721
2009-05-08 11:40:00,24.12,24.16,24.1,24.1,63690.724516757065,12.6333,12.6542,12.6228,12.6228,63690.7245
2009-05-08 11:45:00,24.09,24.1,24.05,24.1,76623.55722430817,12.6175,12.6228,12.5966,12.6228,76623.5572
2009-05-08 11:50:00,24.1,24.15,24.09,24.13,36017.243776943404,12.6228,12.649,12.6175,12.6385,36017.2438
2009-05-08 11:55:00,24.13,24.17,24.13,24.16,49228.20191906551,12.6385,12.6594,12.6385,12.6542,49228.2019
2009-05-08 12:00:00,24.17,24.18,24.14,24.14,59657.90571547768,12.6594,12.6647,12.6437,12.6437,59657.9057
2009-05-08 12:05:00,24.14,24.26,24.13,24.25,99429.84285912948,12.6437,12.7066,12.6385,12.7013,99429.8429
2009-05-08 12:10:00,24.25,24.27,24.23,24.26,50618.82909192046,12.7013,12.7118,12.6909,12.7066,50618.8291
2009-05-08 12:15:00,24.26,24.32,24.26,24.31,59796.968432763184,12.7066,12.738,12.7066,12.7328,59796.9684
2009-05-08 12:20:00,24.31,24.34,24.26,24.27,57711.02767348074,12.7328,12.7485,12.7066,12.7118,57711.0277
2009-05-08 12:25:00,24.26,24.27,24.23,24.23,27673.48073981365,12.7066,12.7118,12.6909,12.6909,27673.4807
2009-05-08 12:30:00,24.23,24.29,24.2,24.26,79404.81157001808,12.6909,12.7223,12.6752,12.7066,79404.8116
2009-05-08 12:35:00,24.26,24.29,24.25,24.27,25587.539980531223,12.7066,12.7223,12.7013,12.7118,25587.54
2009-05-08 12:40:00,24.27,24.28,24.25,24.26,35321.93019051592,12.7118,12.7171,12.7013,12.7066,35321.9302
2009-05-08 12:45:00,24.26,24.26,24.15,24.15,46307.88485607009,12.7066,12.7066,12.649,12.649,46307.8849
2009-05-08 12:50:00,24.15,24.21,24.14,24.2,47559.44931163955,12.649,12.6804,12.6437,12.6752,47559.4493
2009-05-08 12:55:00,24.2,24.34,24.2,24.33,98317.3411208455,12.6752,12.7485,12.6752,12.7432,98317.3411
2009-05-08 13:00:00,24.33,24.34,24.28,24.3,52565.7071339174,12.7432,12.7485,12.7171,12.7275,52565.7071
2009-05-08 13:05:00,24.3,24.3,24.2,24.23,43387.56779307468,12.7275,12.7275,12.6752,12.6909,43387.5678
2009-05-08 13:10:00,24.23,24.23,24.2,24.2,40884.43888193576,12.6909,12.6909,12.6752,12.6752,40884.4389
2009-05-08 13:15:00,24.2,24.23,24.17,24.19,39771.93714365179,12.6752,12.6909,12.6594,12.6699,39771.9371
2009-05-08 13:20:00,24.2,24.25,24.19,24.24,68140.73146989293,12.6752,12.7013,12.6699,12.6961,68140.7315
2009-05-08 13:25:00,24.25,24.26,24.23,24.24,45195.38311778613,12.7013,12.7066,12.6909,12.6961,45195.3831
2009-05-08 13:30:00,24.24,24.25,24.21,24.25,118481.4351272424,12.6961,12.7013,12.6804,12.7013,118481.4351
2009-05-08 13:35:00,24.26,24.28,24.23,24.23,43248.50507578919,12.7066,12.7171,12.6909,12.6909,43248.5051
2009-05-08 13:40:00,24.24,24.26,24.2,24.2,33792.24030037547,12.6961,12.7066,12.6752,12.6752,33792.2403
2009-05-08 13:45:00,24.21,24.25,24.15,24.21,96092.33764427758,12.6804,12.7013,12.649,12.6804,96092.3376
2009-05-08 13:50:00,24.22,24.22,24.15,24.2,50896.95452649145,12.6856,12.6856,12.649,12.6752,50896.9545
2009-05-08 13:55:00,24.2,24.2,24.15,24.16,51453.20539563344,12.6752,12.6752,12.649,12.6542,51453.2054
2009-05-08 14:00:00,24.17,24.29,24.17,24.26,69253.2332081769,12.6594,12.7223,12.6594,12.7066,69253.2332
2009-05-08 14:05:00,24.28,24.31,24.27,24.29,28229.73160895564,12.7171,12.7328,12.7118,12.7223,28229.7316
2009-05-08 14:10:00,24.28,24.33,24.27,24.3,31567.23682380754,12.7171,12.7432,12.7118,12.7275,31567.2368
2009-05-08 14:15:00,24.3,24.33,24.28,24.3,60909.47017104715,12.7275,12.7432,12.7171,12.7275,60909.4702
2009-05-08 14:20:00,24.31,24.31,24.27,24.29,45612.57126964261,12.7328,12.7328,12.7118,12.7223,45612.5713
2009-05-08 14:25:00,24.29,24.31,24.28,24.28,49089.13920178001,12.7223,12.7328,12.7171,12.7171,49089.1392
2009-05-08 14:30:00,24.28,24.31,24.28,24.31,46864.13572521207,12.7171,12.7328,12.7171,12.7328,46864.1357
2009-05-08 14:35:00,24.31,24.34,24.3,24.31,40884.43888193576,12.7328,12.7485,12.7275,12.7328,40884.4389
2009-05-08 14:40:00,24.3,24.31,24.28,24.29,51453.20539563344,12.7275,12.7328,12.7171,12.7223,51453.2054
2009-05-08 14:45:00,24.31,24.43,24.3,24.41,59936.03115004868,12.7328,12.7956,12.7275,12.7851,59936.0312
2009-05-08 14:50:00,24.41,24.42,24.33,24.33,45334.44583507162,12.7851,12.7904,12.7432,12.7432,45334.4458
2009-05-08 14:55:00,24.33,24.34,24.28,24.31,35739.118342372414,12.7432,12.7485,12.7171,12.7328,35739.1183
2009-05-08 15:00:00,24.31,24.37,24.31,24.33,48532.88833263802,12.7328,12.7642,12.7328,12.7432,48532.8883
2009-05-08 15:05:00,24.32,24.32,24.23,24.29,57293.83952162426,12.738,12.738,12.6909,12.7223,57293.8395
2009-05-08 15:10:00,24.28,24.29,24.24,24.25,47142.26115978307,12.7171,12.7223,12.6961,12.7013,47142.2612
2009-05-08 15:15:00,24.23,24.26,24.2,24.25,59936.03115004868,12.6909,12.7066,12.6752,12.7013,59936.0312
2009-05-08 15:20:00,24.25,24.33,24.25,24.3,56320.40050062579,12.7013,12.7432,12.7013,12.7275,56320.4005
2009-05-08 15:25:00,24.3,24.34,24.24,24.24,67028.22973160897,12.7275,12.7485,12.6961,12.6961,67028.2297
2009-05-08 15:30:00,24.25,24.31,24.23,24.28,135029.8984842164,12.7013,12.7328,12.6909,12.7171,135029.8985
2009-05-08 15:35:00,24.28,24.33,24.26,24.27,78570.43526630511,12.7171,12.7432,12.7066,12.7118,78570.4353
2009-05-08 15:40:00,24.28,24.36,24.27,24.34,109581.42122097066,12.7171,12.759,12.7118,12.7485,109581.4212
2009-05-08 15:45:00,24.34,24.35,24.27,24.28,116117.36893338896,12.7485,12.7537,12.7118,12.7171,116117.3689
2009-05-08 15:50:00,24.28,24.31,24.26,24.28,267695.73077457934,12.7171,12.7328,12.7066,12.7171,267695.7308
2009-05-08 15:55:00,24.27,24.38,24.27,24.37,196495.6195244055,12.7118,12.7694,12.7118,12.7642,196495.6195
2009-05-11 09:30:00,24.12,24.12,23.95,24.08,65359.47712418301,12.6333,12.6333,12.5442,12.6123,65359.4771
2009-05-11 09:35:00,24.08,24.23,23.98,24.0,42553.19148936171,12.6123,12.6909,12.5599,12.5704,42553.1915
2009-05-11 09:40:00,24.0,24.14,24.0,24.06,50062.57822277848,12.5704,12.6437,12.5704,12.6018,50062.5782
2009-05-11 09:45:00,24.05,24.09,23.99,24.05,68975.10777360591,12.5966,12.6175,12.5652,12.5966,68975.1078
2009-05-11 09:50:00,24.05,24.15,24.05,24.08,76484.49450702267,12.5966,12.649,12.5966,12.6123,76484.4945
2009-05-11 09:55:00,24.1,24.11,24.06,24.09,46725.07300792658,12.6228,12.628,12.6018,12.6175,46725.073
2009-05-11 10:00:00,24.09,24.11,24.05,24.08,77179.80809345015,12.6175,12.628,12.5966,12.6123,77179.8081
2009-05-11 10:05:00,24.08,24.09,24.04,24.07,59240.7175636212,12.6123,12.6175,12.5914,12.6071,59240.7176
2009-05-11 10:10:00,24.07,24.11,24.04,24.1,89695.45264914478,12.6071,12.628,12.5914,12.6228,89695.4526
2009-05-11 10:15:00,24.1,24.11,24.04,24.11,80934.50146015854,12.6228,12.628,12.5914,12.628,80934.5015
2009-05-11 10:20:00,24.1,24.11,24.08,24.1,90947.01710471424,12.6228,12.628,12.6123,12.6228,90947.0171
2009-05-11 10:25:00,24.1,24.11,24.03,24.03,49645.39007092199,12.6228,12.628,12.5861,12.5861,49645.3901
2009-05-11 10:30:00,24.03,24.13,23.97,24.13,95397.0240578501,12.5861,12.6385,12.5547,12.6385,95397.0241
2009-05-11 10:35:00,24.13,24.26,24.13,24.19,61048.53288833264,12.6385,12.7066,12.6385,12.6699,61048.5329
2009-05-11 10:40:00,24.19,24.22,24.15,24.16,117786.12154081491,12.6699,12.6856,12.649,12.6542,117786.1215
2009-05-11 10:45:00,24.15,24.22,24.15,24.17,38937.560839938815,12.649,12.6856,12.649,12.6594,38937.5608
2009-05-11 10:50:00,24.16,24.2,24.1,24.15,33653.17758308998,12.6542,12.6752,12.6228,12.649,33653.1776
2009-05-11 10:55:00,24.16,24.17,24.09,24.15,49228.20191906551,12.6542,12.6594,12.6175,12.649,49228.2019
2009-05-11 11:00:00,24.15,24.19,24.11,24.13,38381.30997079684,12.649,12.6699,12.628,12.6385,38381.31
2009-05-11 11:05:00,24.13,24.2,24.1,24.18,34487.553886802954,12.6385,12.6752,12.6228,12.6647,34487.5539
2009-05-11 11:10:00,24.19,24.26,24.17,24.24,26560.979001529693,12.6699,12.7066,12.6594,12.6961,26560.979
2009-05-11 11:15:00,24.24,24.31,24.21,24.28,54790.71061048533,12.6961,12.7328,12.6804,12.7171,54790.7106
2009-05-11 11:20:00,24.27,24.3,24.2,24.23,52982.89528577389,12.7118,12.7275,12.6752,12.6909,52982.8953
2009-05-11 11:25:00,24.22,24.22,24.15,24.17,43943.81866221666,12.6856,12.6856,12.649,12.6594,43943.8187
2009-05-11 11:30:00,24.16,24.19,24.14,24.18,62995.41093032959,12.6542,12.6699,12.6437,12.6647,62995.4109
2009-05-11 11:35:00,24.18,24.21,24.18,24.2,22250.034765679324,12.6647,12.6804,12.6647,12.6752,22250.0348
2009-05-11 11:40:00,24.2,24.23,24.15,24.23,31984.424975664027,12.6752,12.6909,12.649,12.6909,31984.425
2009-05-11 11:45:00,24.21,24.27,24.2,24.26,35043.80475594493,12.6804,12.7118,12.6752,12.7066,35043.8048
2009-05-11 11:50:00,24.26,24.26,24.16,24.16,68836.0450563204,12.7066,12.7066,12.6542,12.6542,68836.0451
2009-05-11 11:55:00,24.17,24.18,24.14,24.14,54929.77332777083,12.6594,12.6647,12.6437,12.6437,54929.7733
2009-05-11 12:00:00,24.14,24.18,24.08,24.18,121540.81490752332,12.6437,12.6647,12.6123,12.6647,121540.8149
2009-05-11 12:05:00,24.18,24.18,24.15,24.16,88443.88819357532,12.6647,12.6647,12.649,12.6542,88443.8882
2009-05-11 12:10:00,24.15,24.2,24.14,24.19,69392.29592546239,12.649,12.6752,12.6437,12.6699,69392.2959
2009-05-11 12:15:00,24.19,24.23,24.15,24.22,81212.62689472953,12.6699,12.6909,12.649,12.6856,81212.6269
2009-05-11 12:20:00,24.23,24.31,24.23,24.29,77596.99624530664,12.6909,12.7328,12.6909,12.7223,77596.9962
2009-05-11 12:25:00,24.29,24.32,24.29,24.29,31845.362258378533,12.7223,12.738,12.7223,12.7223,31845.3623
2009-05-11 12:30:00,24.28,24.34,24.28,24.34,33653.17758308998,12.7171,12.7485,12.7171,12.7485,33653.1776
2009-05-11 12:35:00,24.35,24.37,24.35,24.37,20720.34487553887,12.7537,12.7642,12.7537,12.7642,20720.3449
2009-05-11 12:40:00,24.36,24.38,24.35,24.37,43109.442358503686,12.759,12.7694,12.7537,12.7642,43109.4424
2009-05-11 12:45:00,24.38,24.38,24.34,24.35,23362.53650396329,12.7694,12.7694,12.7485,12.7537,23362.5365
2009-05-11 12:50:00,24.34,24.34,24.29,24.31,30871.923237380062,12.7485,12.7485,12.7223,12.7328,30871.9232
2009-05-11 12:55:00,24.31,24.36,24.31,24.35,24892.22639410374,12.7328,12.759,12.7328,12.7537,24892.2264
2009-05-11 13:00:00,24.34,24.35,24.3,24.33,32540.67584480601,12.7485,12.7537,12.7275,12.7432,32540.6758
2009-05-11 13:05:00,24.33,24.41,24.33,24.41,27673.48073981365,12.7432,12.7851,12.7432,12.7851,27673.4807
2009-05-11 13:10:00,24.41,24.45,24.41,24.44,34348.49116951745,12.7851,12.8061,12.7851,12.8009,34348.4912
2009-05-11 13:15:00,24.44,24.46,24.43,24.45,25726.60269781672,12.8009,12.8113,12.7956,12.8061,25726.6027
2009-05-11 13:20:00,24.45,24.46,24.42,24.44,55486.02419691281,12.8061,12.8113,12.7904,12.8009,55486.0242
2009-05-11 13:25:00,24.43,24.46,24.42,24.43,43665.69322764567,12.7956,12.8113,12.7904,12.7956,43665.6932
2009-05-11 13:30:00,24.44,24.46,24.42,24.45,54929.77332777083,12.8009,12.8113,12.7904,12.8061,54929.7733
2009-05-11 13:35:00,24.45,24.51,24.43,24.51,64525.100820470034,12.8061,12.8375,12.7956,12.8375,64525.1008
2009-05-11 13:40:00,24.51,24.51,24.49,24.49,32540.67584480601,12.8375,12.8375,12.8271,12.8271,32540.6758
2009-05-11 13:45:00,24.49,24.5,24.48,24.5,55764.1496314838,12.8271,12.8323,12.8218,12.8323,55764.1496
2009-05-11 13:50:00,24.5,24.51,24.49,24.51,39910.999860937285,12.8323,12.8375,12.8271,12.8375,39910.9999
2009-05-11 13:55:00,24.51,24.51,24.47,24.48,27534.418022528163,12.8375,12.8375,12.8166,12.8218,27534.418
2009-05-11 14:00:00,24.48,24.48,24.38,24.41,56320.40050062579,12.8218,12.8218,12.7694,12.7851,56320.4005
2009-05-11 14:05:00,24.41,24.43,24.4,24.42,36990.682797941874,12.7851,12.7956,12.7799,12.7904,36990.6828
2009-05-11 14:10:00,24.42,24.44,24.41,24.42,33931.30301766097,12.7904,12.8009,12.7851,12.7904,33931.303
2009-05-11 14:15:00,24.41,24.43,24.38,24.4,51592.26811291893,12.7851,12.7956,12.7694,12.7799,51592.2681
2009-05-11 14:20:00,24.4,24.41,24.35,24.38,79404.81157001808,12.7799,12.7851,12.7537,12.7694,79404.8116
2009-05-11 14:25:00,24.38,24.41,24.36,24.39,59101.6548463357,12.7694,12.7851,12.759,12.7747,59101.6548
2009-05-11 14:30:00,24.38,24.46,24.36,24.44,59240.7175636212,12.7694,12.8113,12.759,12.8009,59240.7176
2009-05-11 14:35:00,24.43,24.43,24.33,24.36,76623.55722430817,12.7956,12.7956,12.7432,12.759,76623.5572
2009-05-11 14:40:00,24.36,24.4,24.34,24.39,51592.26811291893,12.759,12.7799,12.7485,12.7747,51592.2681
2009-05-11 14:45:00,24.39,24.44,24.38,24.44,55207.89876234182,12.7747,12.8009,12.7694,12.8009,55207.8988
2009-05-11 14:50:00,24.44,24.46,24.43,24.44,37268.80823251286,12.8009,12.8113,12.7956,12.8009,37268.8082
2009-05-11 14:55:00,24.44,24.45,24.42,24.43,42970.37964121819,12.8009,12.8061,12.7904,12.7956,42970.3796
2009-05-11 15:00:00,24.43,24.44,24.38,24.38,55486.02419691281,12.7956,12.8009,12.7694,12.7694,55486.0242
2009-05-11 15:05:00,24.38,24.41,24.37,24.38,67167.29244889446,12.7694,12.7851,12.7642,12.7694,67167.2924
2009-05-11 15:10:00,24.37,24.38,24.33,24.33,251147.26741760536,12.7642,12.7694,12.7432,12.7432,251147.2674
2009-05-11 15:15:00,24.33,24.36,24.31,24.34,106382.97872340426,12.7432,12.759,12.7328,12.7485,106382.9787
2009-05-11 15:20:00,24.34,24.36,24.27,24.28,111667.3619802531,12.7485,12.759,12.7118,12.7171,111667.362
2009-05-11 15:25:00,24.28,24.28,24.24,24.25,104297.03796412185,12.7171,12.7171,12.6961,12.7013,104297.038
2009-05-11 15:30:00,24.25,24.26,24.19,24.22,104297.03796412185,12.7013,12.7066,12.6699,12.6856,104297.038
2009-05-11 15:35:00,24.21,24.26,24.19,24.19,136559.58837435686,12.6804,12.7066,12.6699,12.6699,136559.5884
2009-05-11 15:40:00,24.19,24.21,24.16,24.16,192601.86344041163,12.6699,12.6804,12.6542,12.6542,192601.8634
2009-05-11 15:45:00,24.17,24.18,24.13,24.14,256709.7761090252,12.6594,12.6647,12.6385,12.6437,256709.7761
2009-05-11 15:50:00,24.14,24.26,24.14,24.26,247253.51133361147,12.6437,12.7066,12.6437,12.7066,247253.5113
2009-05-11 15:55:00,24.26,24.26,24.2,24.24,417883.4654429148,12.7066,12.7066,12.6752,12.6961,417883.4654
2009-05-12 09:30:00,24.41,24.45,24.33,24.36,56737.58865248227,12.7851,12.8061,12.7432,12.759,56737.5887
2009-05-12 09:35:00,24.36,24.42,24.27,24.28,91364.20525657073,12.759,12.7904,12.7118,12.7171,91364.2053
2009-05-12 09:40:00,24.27,24.28,24.2,24.21,44500.06953135865,12.7118,12.7171,12.6752,12.6804,44500.0695
2009-05-12 09:45:00,24.22,24.23,24.1,24.15,55068.83604505633,12.6856,12.6909,12.6228,12.649,55068.836
2009-05-12 09:50:00,24.14,24.15,24.0,24.13,53400.083437630376,12.6437,12.649,12.5704,12.6385,53400.0834
2009-05-12 09:55:00,24.13,24.19,24.03,24.04,45195.38311778613,12.6385,12.6699,12.5861,12.5914,45195.3831
2009-05-12 10:00:00,24.05,24.05,23.91,23.95,81490.75232930052,12.5966,12.5966,12.5233,12.5442,81490.7523
2009-05-12 10:05:00,23.94,23.95,23.86,23.87,94284.52231956614,12.539,12.5442,12.4971,12.5023,94284.5223
2009-05-12 10:10:00,23.87,23.87,23.76,23.78,101098.59546655545,12.5023,12.5023,12.4447,12.4552,101098.5955
2009-05-12 10:15:00,23.78,23.86,23.77,23.85,131970.5187039355,12.4552,12.4971,12.4499,12.4918,131970.5187
2009-05-12 10:20:00,23.85,23.94,23.83,23.91,79404.81157001808,12.4918,12.539,12.4814,12.5233,79404.8116
2009-05-12 10:25:00,23.92,23.92,23.82,23.91,73425.11472674177,12.5285,12.5285,12.4761,12.5233,73425.1147
2009-05-12 10:30:00,23.9,23.9,23.8,23.81,86775.13558614936,12.518,12.518,12.4657,12.4709,86775.1356
2009-05-12 10:35:00,23.8,23.85,23.77,23.8,91920.4561257127,12.4657,12.4918,12.4499,12.4657,91920.4561
2009-05-12 10:40:00,23.8,23.8,23.72,23.77,122653.31664580728,12.4657,12.4657,12.4237,12.4499,122653.3166
2009-05-12 10:45:00,23.77,23.82,23.76,23.82,48950.07648449451,12.4499,12.4761,12.4447,12.4761,48950.0765
2009-05-12 10:50:00,23.81,23.81,23.77,23.77,43665.69322764567,12.4709,12.4709,12.4499,12.4499,43665.6932
2009-05-12 10:55:00,23.77,23.83,23.75,23.83,80378.25059101655,12.4499,12.4814,12.4395,12.4814,80378.2506
2009-05-12 11:00:00,23.82,23.85,23.74,23.77,70087.60951188987,12.4761,12.4918,12.4342,12.4499,70087.6095
2009-05-12 11:05:00,23.76,23.77,23.7,23.71,47559.44931163955,12.4447,12.4499,12.4133,12.4185,47559.4493
2009-05-12 11:10:00,23.71,23.71,23.64,23.64,68557.91962174942,12.4185,12.4185,12.3818,12.3818,68557.9196
2009-05-12 11:15:00,23.65,23.7,23.6,23.64,70504.79766374636,12.3871,12.4133,12.3609,12.3818,70504.7977
2009-05-12 11:20:00,23.65,23.66,23.56,23.56,53956.33430677236,12.3871,12.3923,12.3399,12.3399,53956.3343
2009-05-12 11:25:00,23.56,23.62,23.55,23.59,44082.88137950216,12.3399,12.3714,12.3347,12.3557,44082.8814
2009-05-12 11:30:00,23.59,23.65,23.57,23.65,78153.24711444862,12.3557,12.3871,12.3452,12.3871,78153.2471
2009-05-12 11:35:00,23.64,23.69,23.64,23.67,51592.26811291893,12.3818,12.408,12.3818,12.3976,51592.2681
2009-05-12 11:40:00,23.67,23.68,23.63,23.65,49645.39007092199,12.3976,12.4028,12.3766,12.3871,49645.3901
2009-05-12 11:45:00,23.64,23.65,23.64,23.64,21693.78389653734,12.3818,12.3871,12.3818,12.3818,21693.7839
2009-05-12 11:50:00,23.64,23.68,23.64,23.67,90112.64080100124,12.3818,12.4028,12.3818,12.3976,90112.6408
2009-05-12 11:55:00,23.68,23.71,23.67,23.7,57850.09039076624,12.4028,12.4185,12.3976,12.4133,57850.0904
2009-05-12 12:00:00,23.71,23.74,23.69,23.7,55625.08691419831,12.4185,12.4342,12.408,12.4133,55625.0869
2009-05-12 12:05:00,23.71,23.71,23.64,23.64,49506.327353636494,12.4185,12.4185,12.3818,12.3818,49506.3274
2009-05-12 12:10:00,23.64,23.64,23.58,23.59,72729.80114031429,12.3818,12.3818,12.3504,12.3557,72729.8011
2009-05-12 12:15:00,23.58,23.59,23.54,23.54,81490.75232930052,12.3504,12.3557,12.3295,12.3295,81490.7523
2009-05-12 12:20:00,23.54,23.54,23.51,23.51,71478.23668474483,12.3295,12.3295,12.3138,12.3138,71478.2367
2009-05-12 12:25:00,23.52,23.54,23.51,23.51,28090.668891670142,12.319,12.3295,12.3138,12.3138,28090.6689
2009-05-12 12:30:00,23.51,23.55,23.51,23.54,62439.1600611876,12.3138,12.3347,12.3138,12.3295,62439.1601
2009-05-12 12:35:00,23.54,23.56,23.54,23.55,78014.18439716313,12.3295,12.3399,12.3295,12.3347,78014.1844
2009-05-12 12:40:00,23.56,23.57,23.54,23.54,40884.43888193576,12.3399,12.3452,12.3295,12.3295,40884.4389
2009-05-12 12:45:00,23.54,23.58,23.53,23.58,51036.01724377695,12.3295,12.3504,12.3242,12.3504,51036.0172
2009-05-12 12:50:00,23.58,23.59,23.54,23.54,49784.45278820748,12.3504,12.3557,12.3295,12.3295,49784.4528
2009-05-12 12:55:00,23.54,23.55,23.49,23.5,42275.06605479072,12.3295,12.3347,12.3033,12.3085,42275.0661
2009-05-12 13:00:00,23.51,23.51,23.49,23.5,36851.62008065638,12.3138,12.3138,12.3033,12.3085,36851.6201
2009-05-12 13:05:00,23.5,23.53,23.5,23.52,42692.2542066472,12.3085,12.3242,12.3085,12.319,42692.2542
2009-05-12 13:10:00,23.52,23.54,23.51,23.53,62300.0973439021,12.319,12.3295,12.3138,12.3242,62300.0973
2009-05-12 13:15:00,23.53,23.55,23.53,23.54,45890.6967042136,12.3242,12.3347,12.3242,12.3295,45890.6967
2009-05-12 13:20:00,23.54,23.6,23.54,23.6,59101.6548463357,12.3295,12.3609,12.3295,12.3609,59101.6548
2009-05-12 13:25:00,23.6,23.62,23.59,23.62,59101.6548463357,12.3609,12.3714,12.3557,12.3714,59101.6548
2009-05-12 13:30:00,23.62,23.62,23.6,23.6,42553.19148936171,12.3714,12.3714,12.3609,12.3609,42553.1915
2009-05-12 13:35:00,23.6,23.73,23.6,23.73,59101.6548463357,12.3609,12.429,12.3609,12.429,59101.6548
2009-05-12 13:40:00,23.73,23.73,23.66,23.66,35043.80475594493,12.429,12.429,12.3923,12.3923,35043.8048
2009-05-12 13:45:00,23.66,23.66,23.61,23.62,49645.39007092199,12.3923,12.3923,12.3661,12.3714,49645.3901
2009-05-12 13:50:00,23.62,23.67,23.61,23.66,42692.2542066472,12.3714,12.3976,12.3661,12.3923,42692.2542
2009-05-12 13:55:00,23.66,23.66,23.56,23.56,31289.111389236547,12.3923,12.3923,12.3399,12.3399,31289.1114
2009-05-12 14:00:00,23.56,23.61,23.53,23.61,63690.724516757065,12.3399,12.3661,12.3242,12.3661,63690.7245
2009-05-12 14:05:00,23.61,23.65,23.6,23.63,42831.316923932696,12.3661,12.3871,12.3609,12.3766,42831.3169
2009-05-12 14:10:00,23.62,23.62,23.58,23.59,27117.22987067168,12.3714,12.3714,12.3504,12.3557,27117.2299
2009-05-12 14:15:00,23.59,23.59,23.51,23.52,46029.7594214991,12.3557,12.3557,12.3138,12.319,46029.7594
2009-05-12 14:20:00,23.53,23.59,23.53,23.59,75093.86733416772,12.3242,12.3557,12.3242,12.3557,75093.8673
2009-05-12 14:25:00,23.59,23.59,23.54,23.54,60909.47017104715,12.3557,12.3557,12.3295,12.3295,60909.4702
2009-05-12 14:30:00,23.54,23.54,23.49,23.49,76901.68265887916,12.3295,12.3295,12.3033,12.3033,76901.6827
2009-05-12 14:35:00,23.49,23.6,23.49,23.6,68557.91962174942,12.3033,12.3609,12.3033,12.3609,68557.9196
2009-05-12 14:40:00,23.6,23.67,23.59,23.65,68140.73146989293,12.3609,12.3976,12.3557,12.3871,68140.7315
2009-05-12 14:45:00,23.64,23.64,23.59,23.61,68418.85690446392,12.3818,12.3818,12.3557,12.3661,68418.8569
2009-05-12 14:50:00,23.61,23.67,23.6,23.67,64107.91266861355,12.3661,12.3976,12.3609,12.3976,64107.9127
2009-05-12 14:55:00,23.67,23.76,23.67,23.7,96926.71394799056,12.3976,12.4447,12.3976,12.4133,96926.7139
2009-05-12 15:00:00,23.71,23.79,23.71,23.76,109998.60937282717,12.4185,12.4604,12.4185,12.4447,109998.6094
2009-05-12 15:05:00,23.77,23.77,23.72,23.74,93032.95786399666,12.4499,12.4499,12.4237,12.4342,93032.9579
2009-05-12 15:10:00,23.74,23.76,23.69,23.73,114726.74176053402,12.4342,12.4447,12.408,12.429,114726.7418
2009-05-12 15:15:00,23.73,23.75,23.72,23.74,70226.67222917537,12.429,12.4395,12.4237,12.4342,70226.6722
2009-05-12 15:20:00,23.73,23.74,23.7,23.74,92337.6442775692,12.429,12.4342,12.4133,12.4342,92337.6443
2009-05-12 15:25:00,23.75,23.85,23.74,23.76,107634.54317897372,12.4395,12.4918,12.4342,12.4447,107634.5432
2009-05-12 15:30:00,23.76,23.77,23.72,23.73,173967.4593241552,12.4447,12.4499,12.4237,12.429,173967.4593
2009-05-12 15:35:00,23.74,23.8,23.73,23.8,171325.26769573078,12.4342,12.4657,12.429,12.4657,171325.2677
2009-05-12 15:40:00,23.8,23.82,23.77,23.78,256014.4625225977,12.4657,12.4761,12.4499,12.4552,256014.4625
2009-05-12 15:45:00,23.79,23.82,23.76,23.76,304269.2254206648,12.4604,12.4761,12.4447,12.4447,304269.2254
2009-05-12 15:50:00,23.76,23.76,23.64,23.67,211375.3302739536,12.4447,12.4447,12.3818,12.3976,211375.3303
2009-05-12 15:55:00,23.67,23.67,23.64,23.67,384647.4760116813,12.3976,12.3976,12.3818,12.3976,384647.476
2009-05-13 09:30:00,23.37,23.39,23.01,23.01,161590.87748574608,12.2404,12.2509,12.0519,12.0519,161590.8775
2009-05-13 09:35:00,23.02,23.03,22.8,22.86,139897.09358920876,12.0571,12.0624,11.9419,11.9733,139897.0936
2009-05-13 09:40:00,22.87,23.08,22.86,23.05,121262.6894729523,11.9785,12.0885,11.9733,12.0728,121262.6895
2009-05-13 09:45:00,23.05,23.11,22.98,23.11,155472.11792518428,12.0728,12.1043,12.0362,12.1043,155472.1179
2009-05-13 09:50:00,23.12,23.25,23.1,23.23,164372.131831456,12.1095,12.1776,12.099,12.1671,164372.1318
2009-05-13 09:55:00,23.23,23.24,23.1,23.1,59240.7175636212,12.1671,12.1723,12.099,12.099,59240.7176
2009-05-13 10:00:00,23.1,23.13,23.01,23.02,100403.28188012796,12.099,12.1147,12.0519,12.0571,100403.2819
2009-05-13 10:05:00,23.02,23.1,22.99,23.07,127937.69990265612,12.0571,12.099,12.0414,12.0833,127937.6999
2009-05-13 10:10:00,23.07,23.18,23.06,23.17,113892.36545682103,12.0833,12.1409,12.0781,12.1357,113892.3655
2009-05-13 10:15:00,23.18,23.31,23.18,23.29,90529.82895285774,12.1409,12.209,12.1409,12.1985,90529.829
2009-05-13 10:20:00,23.3,23.33,23.19,23.31,88304.82547628981,12.2038,12.2195,12.1462,12.209,88304.8255
2009-05-13 10:25:00,23.32,23.41,23.31,23.38,112640.80100125156,12.2142,12.2614,12.209,12.2457,112640.801
2009-05-13 10:30:00,23.38,23.38,23.25,23.26,50062.57822277848,12.2457,12.2457,12.1776,12.1828,50062.5782
2009-05-13 10:35:00,23.25,23.28,23.2,23.21,126686.13544708664,12.1776,12.1933,12.1514,12.1566,126686.1354
2009-05-13 10:40:00,23.2,23.2,23.08,23.08,42692.2542066472,12.1514,12.1514,12.0885,12.0885,42692.2542
2009-05-13 10:45:00,23.08,23.08,23.03,23.03,76762.61994159367,12.0885,12.0885,12.0624,12.0624,76762.6199
2009-05-13 10:50:00,23.04,23.14,23.03,23.13,62021.97190933112,12.0676,12.12,12.0624,12.1147,62021.9719
2009-05-13 10:55:00,23.13,23.13,23.04,23.05,40328.18801279378,12.1147,12.1147,12.0676,12.0728,40328.188
2009-05-13 11:00:00,23.04,23.08,23.02,23.08,46586.01029064108,12.0676,12.0885,12.0571,12.0885,46586.0103
2009-05-13 11:05:00,23.08,23.08,23.03,23.05,53261.02072034488,12.0885,12.0885,12.0624,12.0728,53261.0207
2009-05-13 11:10:00,23.05,23.06,23.01,23.02,26978.16715338618,12.0728,12.0781,12.0519,12.0571,26978.1672
2009-05-13 11:15:00,23.01,23.1,23.0,23.09,50479.76637463496,12.0519,12.099,12.0466,12.0938,50479.7664
2009-05-13 11:20:00,23.1,23.16,23.08,23.09,45334.44583507162,12.099,12.1304,12.0885,12.0938,45334.4458
2009-05-13 11:25:00,23.08,23.1,23.06,23.09,36295.36921151439,12.0885,12.099,12.0781,12.0938,36295.3692
2009-05-13 11:30:00,23.08,23.09,22.99,22.99,38798.49812265332,12.0885,12.0938,12.0414,12.0414,38798.4981
2009-05-13 11:35:00,23.0,23.02,22.96,22.98,45751.63398692811,12.0466,12.0571,12.0257,12.0362,45751.634
2009-05-13 11:40:00,22.98,22.99,22.95,22.95,31289.111389236547,12.0362,12.0414,12.0204,12.0204,31289.1114
2009-05-13 11:45:00,22.95,22.99,22.94,22.99,42275.06605479072,12.0204,12.0414,12.0152,12.0414,42275.0661
2009-05-13 11:50:00,22.98,22.99,22.95,22.96,42553.19148936171,12.0362,12.0414,12.0204,12.0257,42553.1915
2009-05-13 11:55:00,22.95,22.97,22.92,22.92,42831.316923932696,12.0204,12.0309,12.0047,12.0047,42831.3169
2009-05-13 12:00:00,22.92,22.94,22.89,22.9,117229.87067167294,12.0047,12.0152,11.989,11.9943,117229.8707
2009-05-13 12:05:00,22.9,22.91,22.88,22.91,67167.29244889446,11.9943,11.9995,11.9838,11.9995,67167.2924
2009-05-13 12:10:00,22.91,22.92,22.88,22.9,62021.97190933112,11.9995,12.0047,11.9838,11.9943,62021.9719
2009-05-13 12:15:00,22.9,22.9,22.87,22.89,81351.68961201502,11.9943,11.9943,11.9785,11.989,81351.6896
2009-05-13 12:20:00,22.89,22.94,22.88,22.92,56598.525935196776,11.989,12.0152,11.9838,12.0047,56598.5259
2009-05-13 12:25:00,22.92,22.93,22.9,22.93,40328.18801279378,12.0047,12.01,11.9943,12.01,40328.188
2009-05-13 12:30:00,22.94,22.95,22.87,22.89,41718.81518564873,12.0152,12.0204,11.9785,11.989,41718.8152
2009-05-13 12:35:00,22.88,22.92,22.88,22.92,57154.77680433876,11.9838,12.0047,11.9838,12.0047,57154.7768
2009-05-13 12:40:00,22.92,22.92,22.88,22.88,74537.61646502573,12.0047,12.0047,11.9838,11.9838,74537.6165
2009-05-13 12:45:00,22.89,22.89,22.82,22.82,75650.1182033097,11.989,11.989,11.9524,11.9524,75650.1182
2009-05-13 12:50:00,22.83,22.83,22.78,22.8,121123.62675566682,11.9576,11.9576,11.9314,11.9419,121123.6268
2009-05-13 12:55:00,22.79,22.81,22.77,22.77,39493.8117090808,11.9366,11.9471,11.9262,11.9262,39493.8117
2009-05-13 13:00:00,22.78,22.82,22.77,22.78,44500.06953135865,11.9314,11.9524,11.9262,11.9314,44500.0695
2009-05-13 13:05:00,22.79,22.79,22.74,22.75,73007.92657488528,11.9366,11.9366,11.9105,11.9157,73007.9266
2009-05-13 13:10:00,22.75,22.77,22.73,22.75,47281.32387706856,11.9157,11.9262,11.9052,11.9157,47281.3239
2009-05-13 13:15:00,22.75,22.75,22.73,22.73,46168.8221387846,11.9157,11.9157,11.9052,11.9052,46168.8221
2009-05-13 13:20:00,22.73,22.75,22.73,22.74,38520.37268808233,11.9052,11.9157,11.9052,11.9105,38520.3727
2009-05-13 13:25:00,22.75,22.76,22.69,22.7,45334.44583507162,11.9157,11.9209,11.8843,11.8895,45334.4458
2009-05-13 13:30:00,22.71,22.71,22.68,22.7,38798.49812265332,11.8947,11.8947,11.879,11.8895,38798.4981
2009-05-13 13:35:00,22.7,22.74,22.69,22.72,57154.77680433876,11.8895,11.9105,11.8843,11.9,57154.7768
2009-05-13 13:40:00,22.72,22.73,22.7,22.71,38659.43540536783,11.9,11.9052,11.8895,11.8947,38659.4354
2009-05-13 13:45:00,22.71,22.71,22.69,22.7,31567.23682380754,11.8947,11.8947,11.8843,11.8895,31567.2368
2009-05-13 13:50:00,22.7,22.78,22.69,22.77,61882.90919204562,11.8895,11.9314,11.8843,11.9262,61882.9092
2009-05-13 13:55:00,22.77,22.8,22.77,22.8,41162.564316506745,11.9262,11.9419,11.9262,11.9419,41162.5643
2009-05-13 14:00:00,22.8,22.8,22.72,22.72,43665.69322764567,11.9419,11.9419,11.9,11.9,43665.6932
2009-05-13 14:05:00,22.73,22.77,22.72,22.77,33235.98943123349,11.9052,11.9262,11.9,11.9262,33235.9894
2009-05-13 14:10:00,22.77,22.8,22.77,22.77,68696.9823390349,11.9262,11.9419,11.9262,11.9262,68696.9823
2009-05-13 14:15:00,22.77,22.78,22.72,22.73,47281.32387706856,11.9262,11.9314,11.9,11.9052,47281.3239
2009-05-13 14:20:00,22.73,22.73,22.69,22.69,39910.999860937285,11.9052,11.9052,11.8843,11.8843,39910.9999
2009-05-13 14:25:00,22.7,22.78,22.69,22.74,70226.67222917537,11.8895,11.9314,11.8843,11.9105,70226.6722
2009-05-13 14:30:00,22.74,22.74,22.71,22.72,28785.982478097623,11.9105,11.9105,11.8947,11.9,28785.9825
2009-05-13 14:35:00,22.72,22.77,22.72,22.77,51870.39354748992,11.9,11.9262,11.9,11.9262,51870.3935
2009-05-13 14:40:00,22.76,22.78,22.75,22.77,58962.59212905021,11.9209,11.9314,11.9157,11.9262,58962.5921
2009-05-13 14:45:00,22.77,22.77,22.75,22.75,44500.06953135865,11.9262,11.9262,11.9157,11.9157,44500.0695
2009-05-13 14:50:00,22.75,22.78,22.75,22.77,56320.40050062579,11.9157,11.9314,11.9157,11.9262,56320.4005
2009-05-13 14:55:00,22.77,22.81,22.76,22.79,59657.90571547768,11.9262,11.9471,11.9209,11.9366,59657.9057
2009-05-13 15:00:00,22.79,22.8,22.69,22.69,67584.48060075095,11.9366,11.9419,11.8843,11.8843,67584.4806
2009-05-13 15:05:00,22.69,22.75,22.69,22.75,64942.288972326525,11.8843,11.9157,11.8843,11.9157,64942.289
2009-05-13 15:10:00,22.75,22.78,22.73,22.75,60075.09386733417,11.9157,11.9314,11.9052,11.9157,60075.0939
2009-05-13 15:15:00,22.75,22.8,22.72,22.8,74537.61646502573,11.9157,11.9419,11.9,11.9419,74537.6165
2009-05-13 15:20:00,22.8,22.86,22.76,22.82,102628.28535669588,11.9419,11.9733,11.9209,11.9524,102628.2854
2009-05-13 15:25:00,22.82,22.82,22.72,22.77,95953.27492699208,11.9524,11.9524,11.9,11.9262,95953.2749
2009-05-13 15:30:00,22.77,22.8,22.75,22.8,131831.45598665,11.9262,11.9419,11.9157,11.9419,131831.456
2009-05-13 15:35:00,22.78,22.84,22.77,22.78,110276.73480739814,11.9314,11.9628,11.9262,11.9314,110276.7348
2009-05-13 15:40:00,22.77,22.8,22.72,22.75,171464.3304130163,11.9262,11.9419,11.9,11.9157,171464.3304
2009-05-13 15:45:00,22.75,22.85,22.75,22.82,145181.47684605757,11.9157,11.9681,11.9157,11.9524,145181.4768
2009-05-13 15:50:00,22.81,22.83,22.72,22.75,194965.92963426508,11.9471,11.9576,11.9,11.9157,194965.9296
2009-05-13 15:55:00,22.75,22.76,22.7,22.7,221526.9086357948,11.9157,11.9209,11.8895,11.8895,221526.9086
2009-05-14 09:30:00,22.81,23.2,22.81,23.2,205256.57071339176,11.9471,12.1514,11.9471,12.1514,205256.5707
2009-05-14 09:35:00,23.2,23.35,23.09,23.13,174662.7729105827,12.1514,12.23,12.0938,12.1147,174662.7729
2009-05-14 09:40:00,23.13,23.55,23.05,23.42,289389.5146711167,12.1147,12.3347,12.0728,12.2666,289389.5147
2009-05-14 09:45:00,23.41,23.45,23.1,23.1,163398.69281045752,12.2614,12.2823,12.099,12.099,163398.6928
2009-05-14 09:50:00,23.13,23.37,23.07,23.16,256848.83882631068,12.1147,12.2404,12.0833,12.1304,256848.8388
2009-05-14 09:55:00,23.16,23.16,23.08,23.14,71339.17396745933,12.1304,12.1304,12.0885,12.12,71339.174
2009-05-14 10:00:00,23.14,23.31,23.13,23.23,117229.87067167294,12.12,12.209,12.1147,12.1671,117229.8707
2009-05-14 10:05:00,23.23,23.41,23.19,23.29,85384.5084132944,12.1671,12.2614,12.1462,12.1985,85384.5084
2009-05-14 10:10:00,23.3,23.34,23.23,23.28,77318.87081073565,12.2038,12.2247,12.1671,12.1933,77318.8708
2009-05-14 10:15:00,23.28,23.3,23.21,23.23,102489.22263941038,12.1933,12.2038,12.1566,12.1671,102489.2226
2009-05-14 10:20:00,23.23,23.34,23.21,23.31,77457.93352802114,12.1671,12.2247,12.1566,12.209,77457.9335
2009-05-14 10:25:00,23.31,23.36,23.26,23.26,82464.19135029899,12.209,12.2352,12.1828,12.1828,82464.1914
2009-05-14 10:30:00,23.26,23.32,23.25,23.29,129884.57794465304,12.1828,12.2142,12.1776,12.1985,129884.5779
2009-05-14 10:35:00,23.29,23.33,23.23,23.23,91920.4561257127,12.1985,12.2195,12.1671,12.1671,91920.4561
2009-05-14 10:40:00,23.23,23.3,23.22,23.29,45195.38311778613,12.1671,12.2038,12.1619,12.1985,45195.3831
2009-05-14 10:45:00,23.28,23.29,23.2,23.21,68140.73146989293,12.1933,12.1985,12.1514,12.1566,68140.7315
2009-05-14 10:50:00,23.21,23.32,23.21,23.31,75928.24363788069,12.1566,12.2142,12.1566,12.209,75928.2436
2009-05-14 10:55:00,23.31,23.31,23.28,23.28,66889.16701432347,12.209,12.209,12.1933,12.1933,66889.167
2009-05-14 11:00:00,23.28,23.34,23.26,23.34,165901.82172159644,12.1933,12.2247,12.1828,12.2247,165901.8217
2009-05-14 11:05:00,23.34,23.47,23.34,23.45,112918.92643582256,12.2247,12.2928,12.2247,12.2823,112918.9264
2009-05-14 11:10:00,23.46,23.48,23.44,23.47,38520.37268808233,12.2876,12.298,12.2771,12.2928,38520.3727
2009-05-14 11:15:00,23.48,23.48,23.45,23.47,45473.50855235712,12.298,12.298,12.2823,12.2928,45473.5086
2009-05-14 11:20:00,23.47,23.49,23.46,23.46,42136.003337505215,12.2928,12.3033,12.2876,12.2876,42136.0033
2009-05-14 11:25:00,23.46,23.46,23.43,23.46,45473.50855235712,12.2876,12.2876,12.2719,12.2876,45473.5086
2009-05-14 11:30:00,23.46,23.49,23.46,23.46,40050.06257822278,12.2876,12.3033,12.2876,12.2876,40050.0626
2009-05-14 11:35:00,23.47,23.47,23.43,23.45,46307.88485607009,12.2928,12.2928,12.2719,12.2823,46307.8849
2009-05-14 11:40:00,23.45,23.46,23.41,23.42,41857.87790293423,12.2823,12.2876,12.2614,12.2666,41857.8779
2009-05-14 11:45:00,23.42,23.44,23.4,23.44,34904.74203865944,12.2666,12.2771,12.2561,12.2771,34904.742
2009-05-14 11:50:00,23.44,23.47,23.43,23.46,34487.553886802954,12.2771,12.2928,12.2719,12.2876,34487.5539
2009-05-14 11:55:00,23.46,23.47,23.44,23.45,50479.76637463496,12.2876,12.2928,12.2771,12.2823,50479.7664
2009-05-14 12:00:00,23.45,23.46,23.44,23.45,56181.33778334029,12.2823,12.2876,12.2771,12.2823,56181.3378
2009-05-14 12:05:00,23.45,23.48,23.43,23.44,60909.47017104715,12.2823,12.298,12.2719,12.2771,60909.4702
2009-05-14 12:10:00,23.44,23.49,23.44,23.49,45056.32040050063,12.2771,12.3033,12.2771,12.3033,45056.3204
2009-05-14 12:15:00,23.49,23.51,23.46,23.46,40884.43888193576,12.3033,12.3138,12.2876,12.2876,40884.4389
2009-05-14 12:20:00,23.46,23.46,23.4,23.42,45612.57126964261,12.2876,12.2876,12.2561,12.2666,45612.5713
2009-05-14 12:25:00,23.41,23.44,23.41,23.44,20303.156723682383,12.2614,12.2771,12.2614,12.2771,20303.1567
2009-05-14 12:30:00,23.44,23.5,23.43,23.46,44221.94409678766,12.2771,12.3085,12.2719,12.2876,44221.9441
2009-05-14 12:35:00,23.47,23.49,23.46,23.48,43526.63051036018,12.2928,12.3033,12.2876,12.298,43526.6305
2009-05-14 12:40:00,23.49,23.49,23.43,23.44,30176.60965095258,12.3033,12.3033,12.2719,12.2771,30176.6097
2009-05-14 12:45:00,23.44,23.44,23.4,23.42,45056.32040050063,12.2771,12.2771,12.2561,12.2666,45056.3204
2009-05-14 12:50:00,23.41,23.47,23.41,23.47,26978.16715338618,12.2614,12.2928,12.2614,12.2928,26978.1672
2009-05-14 12:55:00,23.48,23.49,23.41,23.41,38520.37268808233,12.298,12.3033,12.2614,12.2614,38520.3727
2009-05-14 13:00:00,23.41,23.41,23.38,23.41,50896.95452649145,12.2614,12.2614,12.2457,12.2614,50896.9545
2009-05-14 13:05:00,23.41,23.41,23.38,23.38,72590.73842302879,12.2614,12.2614,12.2457,12.2457,72590.7384
2009-05-14 13:10:00,23.38,23.39,23.33,23.33,47698.51202892505,12.2457,12.2509,12.2195,12.2195,47698.512
2009-05-14 13:15:00,23.33,23.33,23.28,23.28,108190.79404811571,12.2195,12.2195,12.1933,12.1933,108190.794
2009-05-14 13:20:00,23.28,23.29,23.27,23.27,31289.111389236547,12.1933,12.1985,12.1881,12.1881,31289.1114
2009-05-14 13:25:00,23.26,23.27,23.24,23.24,34209.42845223196,12.1828,12.1881,12.1723,12.1723,34209.4285
2009-05-14 13:30:00,23.24,23.25,23.23,23.23,45334.44583507162,12.1723,12.1776,12.1671,12.1671,45334.4458
2009-05-14 13:35:00,23.23,23.23,23.19,23.21,99707.96829370048,12.1671,12.1671,12.1462,12.1566,99707.9683
2009-05-14 13:40:00,23.2,23.2,23.17,23.18,68557.91962174942,12.1514,12.1514,12.1357,12.1409,68557.9196
2009-05-14 13:45:00,23.17,23.18,23.16,23.17,41023.50159922125,12.1357,12.1409,12.1304,12.1357,41023.5016
2009-05-14 13:50:00,23.17,23.21,23.16,23.2,64525.100820470034,12.1357,12.1566,12.1304,12.1514,64525.1008
2009-05-14 13:55:00,23.21,23.21,23.17,23.17,48254.76289806704,12.1566,12.1566,12.1357,12.1357,48254.7629
2009-05-14 14:00:00,23.17,23.26,23.17,23.25,49784.45278820748,12.1357,12.1828,12.1357,12.1776,49784.4528
2009-05-14 14:05:00,23.26,23.29,23.25,23.28,39354.748991795306,12.1828,12.1985,12.1776,12.1933,39354.749
2009-05-14 14:10:00,23.28,23.3,23.26,23.28,51870.39354748992,12.1933,12.2038,12.1828,12.1933,51870.3935
2009-05-14 14:15:00,23.28,23.29,23.27,23.27,31984.424975664027,12.1933,12.1985,12.1881,12.1881,31984.425
2009-05-14 14:20:00,23.27,23.28,23.26,23.26,61882.90919204562,12.1881,12.1933,12.1828,12.1828,61882.9092
2009-05-14 14:25:00,23.26,23.26,23.21,23.22,73981.36559588375,12.1828,12.1828,12.1566,12.1619,73981.3656
2009-05-14 14:30:00,23.23,23.26,23.22,23.25,53400.083437630376,12.1671,12.1828,12.1619,12.1776,53400.0834
2009-05-14 14:35:00,23.25,23.3,23.25,23.3,74537.61646502573,12.1776,12.2038,12.1776,12.2038,74537.6165
2009-05-14 14:40:00,23.3,23.38,23.28,23.38,139618.96815463775,12.2038,12.2457,12.1933,12.2457,139618.9682
2009-05-14 14:45:00,23.38,23.39,23.33,23.33,78570.43526630511,12.2457,12.2509,12.2195,12.2195,78570.4353
2009-05-14 14:50:00,23.33,23.36,23.33,23.35,50340.70365734947,12.2195,12.2352,12.2195,12.23,50340.7037
2009-05-14 14:55:00,23.34,23.38,23.33,23.38,37129.74551522737,12.2247,12.2457,12.2195,12.2457,37129.7455
2009-05-14 15:00:00,23.38,23.39,23.33,23.33,85384.5084132944,12.2457,12.2509,12.2195,12.2195,85384.5084
2009-05-14 15:05:00,23.32,23.33,23.29,23.31,45473.50855235712,12.2142,12.2195,12.1985,12.209,45473.5086
2009-05-14 15:10:00,23.31,23.31,23.27,23.28,58962.59212905021,12.209,12.209,12.1881,12.1933,58962.5921
2009-05-14 15:15:00,23.28,23.31,23.26,23.28,74676.67918231123,12.1933,12.209,12.1828,12.1933,74676.6792
2009-05-14 15:20:00,23.28,23.3,23.21,23.21,95675.14949242109,12.1933,12.2038,12.1566,12.1566,95675.1495
2009-05-14 15:25:00,23.2,23.25,23.2,23.21,56459.46321791128,12.1514,12.1776,12.1514,12.1566,56459.4632
2009-05-14 15:30:00,23.21,23.21,23.18,23.21,92198.5815602837,12.1566,12.1566,12.1409,12.1566,92198.5816
2009-05-14 15:35:00,23.21,23.25,23.14,23.15,115282.992629676,12.1566,12.1776,12.12,12.1252,115282.9926
2009-05-14 15:40:00,23.15,23.23,23.15,23.21,186622.1665971353,12.1252,12.1671,12.1252,12.1566,186622.1666
2009-05-14 15:45:00,23.21,23.25,23.2,23.23,163537.75552774302,12.1566,12.1776,12.1514,12.1671,163537.7555
2009-05-14 15:50:00,23.23,23.26,23.17,23.17,187595.6056181338,12.1671,12.1828,12.1357,12.1357,187595.6056
2009-05-14 15:55:00,23.16,23.17,23.09,23.11,276456.6819635656,12.1304,12.1357,12.0938,12.1043,276456.682
2009-05-15 09:30:00,23.13,23.5,23.13,23.5,423028.7859824781,12.1147,12.3085,12.1147,12.3085,423028.786
2009-05-15 09:35:00,23.5,23.62,23.39,23.49,126408.01001251566,12.3085,12.3714,12.2509,12.3033,126408.01
2009-05-15 09:40:00,23.5,23.51,23.33,23.4,101793.9090529829,12.3085,12.3138,12.2195,12.2561,101793.9091
2009-05-15 09:45:00,23.4,23.48,23.33,23.47,92059.5188429982,12.2561,12.298,12.2195,12.2928,92059.5188
2009-05-15 09:50:00,23.46,23.64,23.43,23.64,86497.01015157838,12.2876,12.3818,12.2719,12.3818,86497.0102
2009-05-15 09:55:00,23.64,23.67,23.56,23.56,87192.32373800584,12.3818,12.3976,12.3399,12.3399,87192.3237
2009-05-15 10:00:00,23.56,23.63,23.49,23.53,71200.11125017384,12.3399,12.3766,12.3033,12.3242,71200.1113
2009-05-15 10:05:00,23.54,23.65,23.5,23.63,95118.8986232791,12.3295,12.3871,12.3085,12.3766,95118.8986
2009-05-15 10:10:00,23.62,23.77,23.56,23.69,444583.50716173,12.3714,12.4499,12.3399,12.408,444583.5072
2009-05-15 10:15:00,23.69,23.82,23.68,23.76,223612.8493950772,12.408,12.4761,12.4028,12.4447,223612.8494
2009-05-15 10:20:00,23.76,23.89,23.73,23.89,227089.41732721456,12.4447,12.5128,12.429,12.5128,227089.4173
2009-05-15 10:25:00,23.89,23.98,23.87,23.91,204978.4452788208,12.5128,12.5599,12.5023,12.5233,204978.4453
2009-05-15 10:30:00,23.92,24.09,23.91,24.08,289111.3892365457,12.5285,12.6175,12.5233,12.6123,289111.3892
2009-05-15 10:35:00,24.09,24.18,24.07,24.15,211653.45570852456,12.6175,12.6647,12.6071,12.649,211653.4557
2009-05-15 10:40:00,24.16,24.22,24.15,24.19,109720.48393825616,12.6542,12.6856,12.649,12.6699,109720.4839
2009-05-15 10:45:00,24.2,24.2,24.14,24.18,137811.15282992632,12.6752,12.6752,12.6437,12.6647,137811.1528
2009-05-15 10:50:00,24.18,24.2,24.05,24.1,204144.0689751078,12.6647,12.6752,12.5966,12.6228,204144.069
2009-05-15 10:55:00,24.1,24.13,24.04,24.04,124739.25740508972,12.6228,12.6385,12.5914,12.5914,124739.2574
2009-05-15 11:00:00,24.04,24.08,24.01,24.03,82186.065915728,12.5914,12.6123,12.5756,12.5861,82186.0659
2009-05-15 11:05:00,24.03,24.06,23.97,24.05,97343.90209984704,12.5861,12.6018,12.5547,12.5966,97343.9021
2009-05-15 11:10:00,24.04,24.11,24.04,24.08,128215.8253372271,12.5914,12.628,12.5914,12.6123,128215.8253
2009-05-15 11:15:00,24.07,24.13,24.05,24.12,90947.01710471424,12.6071,12.6385,12.5966,12.6333,90947.0171
2009-05-15 11:20:00,24.12,24.12,24.02,24.03,67306.35516617996,12.6333,12.6333,12.5809,12.5861,67306.3552
2009-05-15 11:25:00,24.04,24.05,23.97,23.98,55764.1496314838,12.5914,12.5966,12.5547,12.5599,55764.1496
2009-05-15 11:30:00,23.98,24.06,23.96,24.04,61048.53288833264,12.5599,12.6018,12.5495,12.5914,61048.5329
2009-05-15 11:35:00,24.05,24.06,23.95,23.95,68975.10777360591,12.5966,12.6018,12.5442,12.5442,68975.1078
2009-05-15 11:40:00,23.95,24.0,23.92,24.0,95536.0867751356,12.5442,12.5704,12.5285,12.5704,95536.0868
2009-05-15 11:45:00,24.0,24.03,23.98,24.02,132526.76957307747,12.5704,12.5861,12.5599,12.5809,132526.7696
2009-05-15 11:50:00,24.01,24.03,24.0,24.0,98317.3411208455,12.5756,12.5861,12.5704,12.5704,98317.3411
2009-05-15 11:55:00,24.0,24.0,23.9,23.9,61604.78375747462,12.5704,12.5704,12.518,12.518,61604.7838
2009-05-15 12:00:00,23.9,23.92,23.85,23.91,120845.50132109584,12.518,12.5285,12.4918,12.5233,120845.5013
2009-05-15 12:05:00,23.91,23.92,23.87,23.91,114031.42817410654,12.5233,12.5285,12.5023,12.5233,114031.4282
2009-05-15 12:10:00,23.91,23.98,23.91,23.95,112640.80100125156,12.5233,12.5599,12.5233,12.5442,112640.801
2009-05-15 12:15:00,23.95,23.99,23.93,23.96,103462.66166040883,12.5442,12.5652,12.5337,12.5495,103462.6617
2009-05-15 12:20:00,23.96,24.02,23.95,24.01,99986.09372827146,12.5495,12.5809,12.5442,12.5756,99986.0937
2009-05-15 12:25:00,24.01,24.04,24.01,24.03,68001.66875260744,12.5756,12.5914,12.5756,12.5861,68001.6688
2009-05-15 12:30:00,24.03,24.03,24.0,24.0,64107.91266861355,12.5861,12.5861,12.5704,12.5704,64107.9127
2009-05-15 12:35:00,24.0,24.03,23.96,24.03,62021.97190933112,12.5704,12.5861,12.5495,12.5861,62021.9719
2009-05-15 12:40:00,24.03,24.03,23.96,23.96,63134.47364761508,12.5861,12.5861,12.5495,12.5495,63134.4736
2009-05-15 12:45:00,23.96,24.02,23.96,23.96,79404.81157001808,12.5495,12.5809,12.5495,12.5495,79404.8116
2009-05-15 12:50:00,23.97,23.97,23.89,23.89,97204.83938256156,12.5547,12.5547,12.5128,12.5128,97204.8394
2009-05-15 12:55:00,23.89,23.9,23.8,23.82,153108.05173133084,12.5128,12.518,12.4657,12.4761,153108.0517
2009-05-15 13:00:00,23.83,23.84,23.8,23.82,77875.12167987763,12.4814,12.4866,12.4657,12.4761,77875.1217
2009-05-15 13:05:00,23.82,23.86,23.81,23.85,118203.3096926714,12.4761,12.4971,12.4709,12.4918,118203.3097
2009-05-15 13:10:00,23.85,23.85,23.79,23.81,92337.6442775692,12.4918,12.4918,12.4604,12.4709,92337.6443
2009-05-15 13:15:00,23.8,23.85,23.8,23.82,87609.51188986233,12.4657,12.4918,12.4657,12.4761,87609.5119
2009-05-15 13:20:00,23.82,23.85,23.82,23.84,52704.769851202895,12.4761,12.4918,12.4761,12.4866,52704.7699
2009-05-15 13:25:00,23.84,23.84,23.76,23.81,75371.99276873871,12.4866,12.4866,12.4447,12.4709,75371.9928
2009-05-15 13:30:00,23.81,23.84,23.79,23.79,69253.2332081769,12.4709,12.4866,12.4604,12.4604,69253.2332
2009-05-15 13:35:00,23.78,23.79,23.74,23.78,82742.31678486998,12.4552,12.4604,12.4342,12.4552,82742.3168
2009-05-15 13:40:00,23.77,23.78,23.76,23.77,59379.78028090669,12.4499,12.4552,12.4447,12.4499,59379.7803
2009-05-15 13:45:00,23.77,23.81,23.74,23.81,76484.49450702267,12.4499,12.4709,12.4342,12.4709,76484.4945
2009-05-15 13:50:00,23.81,23.84,23.8,23.84,88026.70004171882,12.4709,12.4866,12.4657,12.4866,88026.7
2009-05-15 13:55:00,23.84,23.85,23.77,23.77,72173.55027117231,12.4866,12.4918,12.4499,12.4499,72173.5503
2009-05-15 14:00:00,23.78,23.8,23.73,23.8,76067.30635516619,12.4552,12.4657,12.429,12.4657,76067.3064
2009-05-15 14:05:00,23.8,23.82,23.76,23.82,77875.12167987763,12.4657,12.4761,12.4447,12.4761,77875.1217
2009-05-15 14:10:00,23.81,23.9,23.8,23.85,87887.63732443332,12.4709,12.518,12.4657,12.4918,87887.6373
2009-05-15 14:15:00,23.85,23.87,23.82,23.86,86079.82199972188,12.4918,12.5023,12.4761,12.4971,86079.822
2009-05-15 14:20:00,23.85,23.92,23.84,23.9,89278.26449728828,12.4918,12.5285,12.4866,12.518,89278.2645
2009-05-15 14:25:00,23.89,23.89,23.83,23.85,78570.43526630511,12.5128,12.5128,12.4814,12.4918,78570.4353
2009-05-15 14:30:00,23.85,23.91,23.82,23.83,108190.79404811571,12.4918,12.5233,12.4761,12.4814,108190.794
2009-05-15 14:35:00,23.83,23.9,23.82,23.9,102767.34807398135,12.4814,12.518,12.4761,12.518,102767.3481
2009-05-15 14:40:00,23.9,23.91,23.84,23.87,146711.16673619804,12.518,12.5233,12.4866,12.5023,146711.1667
2009-05-15 14:45:00,23.87,23.88,23.86,23.87,102767.34807398135,12.5023,12.5076,12.4971,12.5023,102767.3481
2009-05-15 14:50:00,23.87,23.92,23.87,23.91,122097.06577666527,12.5023,12.5285,12.5023,12.5233,122097.0658
2009-05-15 14:55:00,23.91,23.92,23.87,23.89,133083.02044221945,12.5233,12.5285,12.5023,12.5128,133083.0204
2009-05-15 15:00:00,23.89,23.89,23.79,23.79,131553.330552079,12.5128,12.5128,12.4604,12.4604,131553.3306
2009-05-15 15:05:00,23.8,23.85,23.79,23.82,119176.74871366988,12.4657,12.4918,12.4604,12.4761,119176.7487
2009-05-15 15:10:00,23.82,23.9,23.82,23.9,111806.4246975386,12.4761,12.518,12.4761,12.518,111806.4247
2009-05-15 15:15:00,23.9,23.94,23.85,23.85,119315.81143095536,12.518,12.539,12.4918,12.4918,119315.8114
2009-05-15 15:20:00,23.86,23.92,23.86,23.91,128772.07620636908,12.4971,12.5285,12.4971,12.5233,128772.0762
2009-05-15 15:25:00,23.92,24.01,23.92,24.0,143929.9123904881,12.5285,12.5756,12.5285,12.5704,143929.9124
2009-05-15 15:30:00,24.0,24.0,23.86,23.88,167570.5743290224,12.5704,12.5704,12.4971,12.5076,167570.5743
2009-05-15 15:35:00,23.89,23.9,23.84,23.86,196078.43137254904,12.5128,12.518,12.4866,12.4971,196078.4314
2009-05-15 15:40:00,23.87,23.9,23.82,23.84,247392.57405089692,12.5023,12.518,12.4761,12.4866,247392.5741
2009-05-15 15:45:00,23.84,23.9,23.83,23.86,226255.04102350163,12.4866,12.518,12.4814,12.4971,226255.041
2009-05-15 15:50:00,23.85,23.9,23.82,23.82,345292.727019886,12.4918,12.518,12.4761,12.4761,345292.727
2009-05-15 15:55:00,23.82,23.83,23.76,23.8,394242.8035043805,12.4761,12.4814,12.4447,12.4657,394242.8035
2009-05-18 09:30:00,24.12,24.44,24.08,24.42,179669.03073286053,12.6333,12.8009,12.6123,12.7904,179669.0307
2009-05-18 09:35:00,24.42,24.43,24.23,24.24,97900.15296898902,12.7904,12.7956,12.6909,12.6961,97900.153
2009-05-18 09:40:00,24.24,24.24,24.07,24.21,91503.2679738562,12.6961,12.6961,12.6071,12.6804,91503.268
2009-05-18 09:45:00,24.21,24.28,24.15,24.23,88582.9509108608,12.6804,12.7171,12.649,12.6909,88582.9509
2009-05-18 09:50:00,24.23,24.26,24.15,24.17,88304.82547628981,12.6909,12.7066,12.649,12.6594,88304.8255
2009-05-18 09:55:00,24.17,24.21,24.1,24.15,60770.40745376165,12.6594,12.6804,12.6228,12.649,60770.4075
2009-05-18 10:00:00,24.15,24.15,23.91,23.91,83854.81852315395,12.649,12.649,12.5233,12.5233,83854.8185
2009-05-18 10:05:00,23.92,23.93,23.82,23.85,131970.5187039355,12.5285,12.5337,12.4761,12.4918,131970.5187
2009-05-18 10:10:00,23.85,23.85,23.8,23.83,79265.74885273259,12.4918,12.4918,12.4657,12.4814,79265.7489
2009-05-18 10:15:00,23.83,23.84,23.78,23.84,139897.09358920876,12.4814,12.4866,12.4552,12.4866,139897.0936
2009-05-18 10:20:00,23.84,23.97,23.84,23.96,83020.44221944097,12.4866,12.5547,12.4866,12.5495,83020.4422
2009-05-18 10:25:00,23.95,23.97,23.91,23.91,53956.33430677236,12.5442,12.5547,12.5233,12.5233,53956.3343
2009-05-18 10:30:00,23.92,23.97,23.9,23.9,85245.4456960089,12.5285,12.5547,12.518,12.518,85245.4457
2009-05-18 10:35:00,23.9,23.93,23.9,23.92,43943.81866221666,12.518,12.5337,12.518,12.5285,43943.8187
2009-05-18 10:40:00,23.92,24.04,23.9,24.01,104992.35155054933,12.5285,12.5914,12.518,12.5756,104992.3516
2009-05-18 10:45:00,24.01,24.1,24.0,24.1,55207.89876234182,12.5756,12.6228,12.5704,12.6228,55207.8988
2009-05-18 10:50:00,24.1,24.13,24.08,24.11,51731.33083020442,12.6228,12.6385,12.6123,12.628,51731.3308
2009-05-18 10:55:00,24.12,24.16,24.1,24.1,72590.73842302879,12.6333,12.6542,12.6228,12.6228,72590.7384
2009-05-18 11:00:00,24.1,24.14,24.09,24.1,28368.79432624113,12.6228,12.6437,12.6175,12.6228,28368.7943
2009-05-18 11:05:00,24.1,24.12,24.09,24.1,71756.36211931582,12.6228,12.6333,12.6175,12.6228,71756.3621
2009-05-18 11:10:00,24.1,24.12,24.09,24.12,48950.07648449451,12.6228,12.6333,12.6175,12.6333,48950.0765
2009-05-18 11:15:00,24.13,24.14,24.08,24.09,66889.16701432347,12.6385,12.6437,12.6123,12.6175,66889.167
2009-05-18 11:20:00,24.09,24.16,24.09,24.15,88582.9509108608,12.6175,12.6542,12.6175,12.649,88582.9509
2009-05-18 11:25:00,24.15,24.21,24.15,24.2,83298.56765401196,12.649,12.6804,12.649,12.6752,83298.5677
2009-05-18 11:30:00,24.2,24.28,24.2,24.27,118759.56056181338,12.6752,12.7171,12.6752,12.7118,118759.5606
2009-05-18 11:35:00,24.26,24.27,24.2,24.25,77040.74537616466,12.7066,12.7118,12.6752,12.7013,77040.7454
2009-05-18 11:40:00,24.25,24.27,24.23,24.27,40189.12529550828,12.7013,12.7118,12.6909,12.7118,40189.1253
2009-05-18 11:45:00,24.27,24.3,24.26,24.28,88443.88819357532,12.7118,12.7275,12.7066,12.7171,88443.8882
2009-05-18 11:50:00,24.28,24.35,24.28,24.34,75371.99276873871,12.7171,12.7537,12.7171,12.7485,75371.9928
2009-05-18 11:55:00,24.34,24.36,24.23,24.23,64107.91266861355,12.7485,12.759,12.6909,12.6909,64107.9127
2009-05-18 12:00:00,24.23,24.26,24.23,24.24,75511.0554860242,12.6909,12.7066,12.6909,12.6961,75511.0555
2009-05-18 12:05:00,24.24,24.28,24.24,24.26,61187.59560561814,12.6961,12.7171,12.6961,12.7066,61187.5956
2009-05-18 12:10:00,24.26,24.33,24.26,24.33,66054.7907106105,12.7066,12.7432,12.7066,12.7432,66054.7907
2009-05-18 12:15:00,24.33,24.37,24.3,24.3,95814.2122097066,12.7432,12.7642,12.7275,12.7275,95814.2122
2009-05-18 12:20:00,24.3,24.37,24.29,24.36,70504.79766374636,12.7275,12.7642,12.7223,12.759,70504.7977
2009-05-18 12:25:00,24.37,24.43,24.37,24.42,73146.98929217078,12.7642,12.7956,12.7642,12.7904,73146.9893
2009-05-18 12:30:00,24.42,24.43,24.38,24.39,33235.98943123349,12.7904,12.7956,12.7694,12.7747,33235.9894
2009-05-18 12:35:00,24.39,24.39,24.35,24.35,45473.50855235712,12.7747,12.7747,12.7537,12.7537,45473.5086
2009-05-18 12:40:00,24.36,24.45,24.36,24.44,72173.55027117231,12.759,12.8061,12.759,12.8009,72173.5503
2009-05-18 12:45:00,24.44,24.46,24.44,24.44,46168.8221387846,12.8009,12.8113,12.8009,12.8009,46168.8221
2009-05-18 12:50:00,24.44,24.49,24.41,24.47,94423.58503685164,12.8009,12.8271,12.7851,12.8166,94423.585
2009-05-18 12:55:00,24.47,24.57,24.47,24.55,182172.15964399945,12.8166,12.869,12.8166,12.8585,182172.1596
2009-05-18 13:00:00,24.55,24.62,24.51,24.61,152551.80086218886,12.8585,12.8951,12.8375,12.8899,152551.8009
2009-05-18 13:05:00,24.61,24.61,24.5,24.52,152690.86357947436,12.8899,12.8899,12.8323,12.8428,152690.8636
2009-05-18 13:10:00,24.52,24.61,24.52,24.6,90112.64080100124,12.8428,12.8899,12.8428,12.8847,90112.6408
2009-05-18 13:15:00,24.61,24.64,24.57,24.63,140175.21902377973,12.8899,12.9056,12.869,12.9004,140175.219
2009-05-18 13:20:00,24.63,24.64,24.56,24.57,42553.19148936171,12.9004,12.9056,12.8637,12.869,42553.1915
2009-05-18 13:25:00,24.57,24.59,24.52,24.57,83437.63037129746,12.869,12.8794,12.8428,12.869,83437.6304
2009-05-18 13:30:00,24.57,24.6,24.55,24.55,57432.90223890975,12.869,12.8847,12.8585,12.8585,57432.9022
2009-05-18 13:35:00,24.55,24.6,24.53,24.59,77318.87081073565,12.8585,12.8847,12.848,12.8794,77318.8708
2009-05-18 13:40:00,24.59,24.59,24.52,24.56,78709.49798359061,12.8794,12.8794,12.8428,12.8637,78709.498
2009-05-18 13:45:00,24.56,24.56,24.55,24.56,28925.04519538312,12.8637,12.8637,12.8585,12.8637,28925.0452
2009-05-18 13:50:00,24.56,24.59,24.54,24.57,39493.8117090808,12.8637,12.8794,12.8532,12.869,39493.8117
2009-05-18 13:55:00,24.57,24.61,24.56,24.59,47837.57474621054,12.869,12.8899,12.8637,12.8794,47837.5747
2009-05-18 14:00:00,24.59,24.61,24.56,24.56,34904.74203865944,12.8794,12.8899,12.8637,12.8637,34904.742
2009-05-18 14:05:00,24.57,24.59,24.56,24.59,27256.29258795717,12.869,12.8794,12.8637,12.8794,27256.2926
2009-05-18 14:10:00,24.59,24.62,24.58,24.59,45195.38311778613,12.8794,12.8951,12.8742,12.8794,45195.3831
2009-05-18 14:15:00,24.59,24.64,24.59,24.59,74815.74189959673,12.8794,12.9056,12.8794,12.8794,74815.7419
2009-05-18 14:20:00,24.59,24.6,24.57,24.59,38242.24725351133,12.8794,12.8847,12.869,12.8794,38242.2473
2009-05-18 14:25:00,24.59,24.6,24.54,24.55,71200.11125017384,12.8794,12.8847,12.8532,12.8585,71200.1113
2009-05-18 14:30:00,24.56,24.63,24.55,24.61,120289.25045195383,12.8637,12.9004,12.8585,12.8899,120289.2505
2009-05-18 14:35:00,24.61,24.64,24.6,24.63,56737.58865248227,12.8899,12.9056,12.8847,12.9004,56737.5887
2009-05-18 14:40:00,24.63,24.75,24.61,24.74,111111.11111111112,12.9004,12.9632,12.8899,12.958,111111.1111
2009-05-18 14:45:00,24.74,24.77,24.72,24.72,96926.71394799056,12.958,12.9737,12.9475,12.9475,96926.7139
2009-05-18 14:50:00,24.73,24.79,24.72,24.79,82325.12863301349,12.9528,12.9842,12.9475,12.9842,82325.1286
2009-05-18 14:55:00,24.79,24.82,24.78,24.8,101793.9090529829,12.9842,12.9999,12.9789,12.9894,101793.9091
2009-05-18 15:00:00,24.8,24.8,24.7,24.73,99290.78014184398,12.9894,12.9894,12.937,12.9528,99290.7801
2009-05-18 15:05:00,24.73,24.77,24.72,24.75,52565.7071339174,12.9528,12.9737,12.9475,12.9632,52565.7071
2009-05-18 15:10:00,24.75,24.75,24.69,24.75,98734.529272702,12.9632,12.9632,12.9318,12.9632,98734.5293
2009-05-18 15:15:00,24.75,24.77,24.71,24.72,64246.97538589904,12.9632,12.9737,12.9423,12.9475,64246.9754
2009-05-18 15:20:00,24.72,24.73,24.69,24.72,73981.36559588375,12.9475,12.9528,12.9318,12.9475,73981.3656
2009-05-18 15:25:00,24.72,24.75,24.66,24.67,101932.9717702684,12.9475,12.9632,12.9161,12.9213,101932.9718
2009-05-18 15:30:00,24.67,24.74,24.64,24.74,145042.4141287721,12.9213,12.958,12.9056,12.958,145042.4141
2009-05-18 15:35:00,24.74,24.75,24.72,24.74,117786.12154081491,12.958,12.9632,12.9475,12.958,117786.1215
2009-05-18 15:40:00,24.74,24.75,24.65,24.69,152134.61271033238,12.958,12.9632,12.9109,12.9318,152134.6127
2009-05-18 15:45:00,24.69,24.77,24.68,24.76,124600.1946878042,12.9318,12.9737,12.9266,12.9685,124600.1947
2009-05-18 15:50:00,24.76,24.81,24.76,24.76,172159.64399944377,12.9685,12.9947,12.9685,12.9685,172159.644
2009-05-18 15:55:00,24.76,24.81,24.75,24.8,294395.77249339456,12.9685,12.9947,12.9632,12.9894,294395.7725
2009-05-19 09:30:00,24.81,24.81,24.41,24.51,119732.99958281186,12.9947,12.9947,12.7851,12.8375,119732.9996
2009-05-19 09:35:00,24.51,24.65,24.49,24.61,61743.846474760125,12.8375,12.9109,12.8271,12.8899,61743.8465
2009-05-19 09:40:00,24.61,24.61,24.39,24.51,110693.92295925465,12.8899,12.8899,12.7747,12.8375,110693.923
2009-05-19 09:45:00,24.52,24.64,24.49,24.63,115978.30621610348,12.8428,12.9056,12.8271,12.9004,115978.3062
2009-05-19 09:50:00,24.63,24.63,24.54,24.56,114448.616325963,12.9004,12.9004,12.8532,12.8637,114448.6163
2009-05-19 09:55:00,24.56,24.64,24.52,24.61,106243.91600611876,12.8637,12.9056,12.8428,12.8899,106243.916
2009-05-19 10:00:00,24.61,24.63,24.57,24.61,71756.36211931582,12.8899,12.9004,12.869,12.8899,71756.3621
2009-05-19 10:05:00,24.61,24.64,24.59,24.62,89278.26449728828,12.8899,12.9056,12.8794,12.8951,89278.2645
2009-05-19 10:10:00,24.63,24.63,24.53,24.56,93867.33416770965,12.9004,12.9004,12.848,12.8637,93867.3342
2009-05-19 10:15:00,24.56,24.6,24.54,24.59,92198.5815602837,12.8637,12.8847,12.8532,12.8794,92198.5816
2009-05-19 10:20:00,24.59,24.62,24.51,24.59,96370.46307884857,12.8794,12.8951,12.8375,12.8794,96370.4631
2009-05-19 10:25:00,24.59,24.64,24.58,24.64,85384.5084132944,12.8794,12.9056,12.8742,12.9056,85384.5084
2009-05-19 10:30:00,24.64,24.66,24.61,24.65,80239.18787373106,12.9056,12.9161,12.8899,12.9109,80239.1879
2009-05-19 10:35:00,24.66,24.81,24.65,24.78,90668.89167014325,12.9161,12.9947,12.9109,12.9789,90668.8917
2009-05-19 10:40:00,24.78,24.8,24.72,24.72,70365.73494646086,12.9789,12.9894,12.9475,12.9475,70365.7349
2009-05-19 10:45:00,24.72,24.74,24.62,24.63,87192.32373800584,12.9475,12.958,12.8951,12.9004,87192.3237
2009-05-19 10:50:00,24.62,24.71,24.62,24.67,40189.12529550828,12.8951,12.9423,12.8951,12.9213,40189.1253
2009-05-19 10:55:00,24.67,24.72,24.64,24.7,69114.1704908914,12.9213,12.9475,12.9056,12.937,69114.1705
2009-05-19 11:00:00,24.72,24.79,24.69,24.73,110693.92295925465,12.9475,12.9842,12.9318,12.9528,110693.923
2009-05-19 11:05:00,24.74,24.74,24.57,24.6,118203.3096926714,12.958,12.958,12.869,12.8847,118203.3097
2009-05-19 11:10:00,24.61,24.62,24.51,24.53,106800.16687526077,12.8899,12.8951,12.8375,12.848,106800.1669
2009-05-19 11:15:00,24.53,24.61,24.51,24.57,193853.4278959811,12.848,12.8899,12.8375,12.869,193853.4279
2009-05-19 11:20:00,24.57,24.63,24.56,24.58,63412.59908218607,12.869,12.9004,12.8637,12.8742,63412.5991
2009-05-19 11:25:00,24.58,24.72,24.55,24.71,88861.0763454318,12.8742,12.9475,12.8585,12.9423,88861.0763
2009-05-19 11:30:00,24.71,24.75,24.69,24.7,70087.60951188987,12.9423,12.9632,12.9318,12.937,70087.6095
2009-05-19 11:35:00,24.69,24.72,24.65,24.67,57989.15310805174,12.9318,12.9475,12.9109,12.9213,57989.1531
2009-05-19 11:40:00,24.66,24.72,24.65,24.72,60075.09386733417,12.9161,12.9475,12.9109,12.9475,60075.0939
2009-05-19 11:45:00,24.72,24.75,24.66,24.75,69531.35864274789,12.9475,12.9632,12.9161,12.9632,69531.3586
2009-05-19 11:50:00,24.75,24.75,24.69,24.69,73146.98929217078,12.9632,12.9632,12.9318,12.9318,73146.9893
2009-05-19 11:55:00,24.69,24.79,24.69,24.72,67723.54331803643,12.9318,12.9842,12.9318,12.9475,67723.5433
2009-05-19 12:00:00,24.72,24.72,24.66,24.67,62578.22277847309,12.9475,12.9475,12.9161,12.9213,62578.2228
2009-05-19 12:05:00,24.67,24.69,24.65,24.68,51453.20539563344,12.9213,12.9318,12.9109,12.9266,51453.2054
2009-05-19 12:10:00,24.68,24.69,24.61,24.69,92198.5815602837,12.9266,12.9318,12.8899,12.9318,92198.5816
2009-05-19 12:15:00,24.68,24.76,24.67,24.72,70782.92309831735,12.9266,12.9685,12.9213,12.9475,70782.9231
2009-05-19 12:20:00,24.72,24.72,24.67,24.69,55207.89876234182,12.9475,12.9475,12.9213,12.9318,55207.8988
2009-05-19 12:25:00,24.68,24.76,24.67,24.72,56459.46321791128,12.9266,12.9685,12.9213,12.9475,56459.4632
2009-05-19 12:30:00,24.73,24.74,24.67,24.67,80239.18787373106,12.9528,12.958,12.9213,12.9213,80239.1879
2009-05-19 12:35:00,24.68,24.68,24.61,24.61,95397.0240578501,12.9266,12.9266,12.8899,12.8899,95397.0241
2009-05-19 12:40:00,24.61,24.65,24.6,24.61,69114.1704908914,12.8899,12.9109,12.8847,12.8899,69114.1705
2009-05-19 12:45:00,24.61,24.68,24.61,24.67,63134.47364761508,12.8899,12.9266,12.8899,12.9213,63134.4736
2009-05-19 12:50:00,24.67,24.67,24.59,24.62,62995.41093032959,12.9213,12.9213,12.8794,12.8951,62995.4109
2009-05-19 12:55:00,24.62,24.62,24.59,24.59,36851.62008065638,12.8951,12.8951,12.8794,12.8794,36851.6201
2009-05-19 13:00:00,24.59,24.67,24.59,24.67,52426.64441663191,12.8794,12.9213,12.8794,12.9213,52426.6444
2009-05-19 13:05:00,24.67,24.76,24.64,24.76,84828.25754415242,12.9213,12.9685,12.9056,12.9685,84828.2575
2009-05-19 13:10:00,24.76,24.79,24.75,24.78,69253.2332081769,12.9685,12.9842,12.9632,12.9789,69253.2332
2009-05-19 13:15:00,24.79,24.82,24.79,24.82,73007.92657488528,12.9842,12.9999,12.9842,12.9999,73007.9266
2009-05-19 13:20:00,24.82,24.92,24.82,24.9,69809.48407731888,12.9999,13.0523,12.9999,13.0418,69809.4841
2009-05-19 13:25:00,24.9,24.93,24.84,24.93,81490.75232930052,13.0418,13.0575,13.0104,13.0575,81490.7523
2009-05-19 13:30:00,24.93,24.96,24.83,24.84,66471.97886246697,13.0575,13.0732,13.0051,13.0104,66471.9789
2009-05-19 13:35:00,24.84,24.87,24.8,24.85,50757.891809205954,13.0104,13.0261,12.9894,13.0156,50757.8918
2009-05-19 13:40:00,24.86,24.87,24.79,24.81,56320.40050062579,13.0208,13.0261,12.9842,12.9947,56320.4005
2009-05-19 13:45:00,24.8,24.84,24.8,24.81,102906.41079126688,12.9894,13.0104,12.9894,12.9947,102906.4108
2009-05-19 13:50:00,24.81,24.81,24.74,24.77,52009.45626477542,12.9947,12.9947,12.958,12.9737,52009.4563
2009-05-19 13:55:00,24.78,24.79,24.74,24.75,39215.68627450981,12.9789,12.9842,12.958,12.9632,39215.6863
2009-05-19 14:00:00,24.75,24.77,24.69,24.71,78014.18439716313,12.9632,12.9737,12.9318,12.9423,78014.1844
2009-05-19 14:05:00,24.71,24.74,24.7,24.74,40328.18801279378,12.9423,12.958,12.937,12.958,40328.188
2009-05-19 14:10:00,24.74,24.74,24.71,24.72,40189.12529550828,12.958,12.958,12.9423,12.9475,40189.1253
2009-05-19 14:15:00,24.72,24.74,24.7,24.74,30037.546933667087,12.9475,12.958,12.937,12.958,30037.5469
2009-05-19 14:20:00,24.74,24.81,24.74,24.81,64942.288972326525,12.958,12.9947,12.958,12.9947,64942.289
2009-05-19 14:25:00,24.81,24.82,24.79,24.82,64664.163537755536,12.9947,12.9999,12.9842,12.9999,64664.1635
2009-05-19 14:30:00,24.82,24.84,24.8,24.84,69948.54679460438,12.9999,13.0104,12.9894,13.0104,69948.5468
2009-05-19 14:35:00,24.83,24.85,24.8,24.82,63412.59908218607,13.0051,13.0156,12.9894,12.9999,63412.5991
2009-05-19 14:40:00,24.82,24.82,24.79,24.79,45195.38311778613,12.9999,12.9999,12.9842,12.9842,45195.3831
2009-05-19 14:45:00,24.79,24.85,24.79,24.83,68975.10777360591,12.9842,13.0156,12.9842,13.0051,68975.1078
2009-05-19 14:50:00,24.84,24.84,24.78,24.82,45056.32040050063,13.0104,13.0104,12.9789,12.9999,45056.3204
2009-05-19 14:55:00,24.82,24.82,24.78,24.78,39076.62355722431,12.9999,12.9999,12.9789,12.9789,39076.6236
2009-05-19 15:00:00,24.79,24.83,24.79,24.82,129884.57794465304,12.9842,13.0051,12.9842,12.9999,129884.5779
2009-05-19 15:05:00,24.82,24.87,24.8,24.84,109720.48393825616,12.9999,13.0261,12.9894,13.0104,109720.4839
2009-05-19 15:10:00,24.84,24.84,24.82,24.82,235989.4312334864,13.0104,13.0104,12.9999,12.9999,235989.4312
2009-05-19 15:15:00,24.83,24.87,24.82,24.87,84828.25754415242,13.0051,13.0261,12.9999,13.0261,84828.2575
2009-05-19 15:20:00,24.87,24.9,24.83,24.9,164928.38270059798,13.0261,13.0418,13.0051,13.0418,164928.3827
2009-05-19 15:25:00,24.9,24.9,24.86,24.87,87609.51188986233,13.0418,13.0418,13.0208,13.0261,87609.5119
2009-05-19 15:30:00,24.87,24.9,24.75,24.77,290362.95369211514,13.0261,13.0418,12.9632,12.9737,290362.9537
2009-05-19 15:35:00,24.76,24.87,24.74,24.86,297733.27770824643,12.9685,13.0261,12.958,13.0208,297733.2777
2009-05-19 15:40:00,24.85,24.9,24.79,24.82,230009.73439021,13.0156,13.0418,12.9842,12.9999,230009.7344
2009-05-19 15:45:00,24.81,24.88,24.76,24.76,256153.5252398832,12.9947,13.0313,12.9685,12.9685,256153.5252
2009-05-19 15:50:00,24.77,24.8,24.69,24.7,310109.8595466556,12.9737,12.9894,12.9318,12.937,310109.8595
2009-05-19 15:55:00,24.7,24.73,24.67,24.69,457377.2771519956,12.937,12.9528,12.9213,12.9318,457377.2772
2009-05-20 09:30:00,24.86,25.15,24.79,25.11,100403.28188012796,13.0208,13.1727,12.9842,13.1518,100403.2819
2009-05-20 09:35:00,25.06,25.1,24.92,24.98,106522.04144068976,13.1256,13.1465,13.0523,13.0837,106522.0414
2009-05-20 09:40:00,24.98,25.1,24.91,25.0,128633.0134890836,13.0837,13.1465,13.047,13.0942,128633.0135
2009-05-20 09:45:00,25.0,25.0,24.85,24.95,117229.87067167294,13.0942,13.0942,13.0156,13.068,117229.8707
2009-05-20 09:50:00,24.94,25.02,24.93,25.0,75371.99276873871,13.0627,13.1046,13.0575,13.0942,75371.9928
2009-05-20 09:55:00,25.0,25.02,24.96,24.97,49784.45278820748,13.0942,13.1046,13.0732,13.0785,49784.4528
2009-05-20 10:00:00,24.97,25.01,24.97,24.99,234737.86677791685,13.0785,13.0994,13.0785,13.0889,234737.8668
2009-05-20 10:05:00,24.98,25.05,24.98,25.05,122097.06577666527,13.0837,13.1204,13.0837,13.1204,122097.0658
2009-05-20 10:10:00,25.05,25.05,24.98,25.04,101932.9717702684,13.1204,13.1204,13.0837,13.1151,101932.9718
2009-05-20 10:15:00,25.03,25.13,25.02,25.13,144625.2259769156,13.1099,13.1623,13.1046,13.1623,144625.226
2009-05-20 10:20:00,25.12,25.17,25.11,25.15,125712.69642608818,13.157,13.1832,13.1518,13.1727,125712.6964
2009-05-20 10:25:00,25.15,25.15,25.01,25.02,79961.06243916007,13.1727,13.1727,13.0994,13.1046,79961.0624
2009-05-20 10:30:00,25.02,25.08,25.02,25.05,85801.6965651509,13.1046,13.1361,13.1046,13.1204,85801.6966
2009-05-20 10:35:00,25.04,25.09,24.99,25.0,196217.4940898345,13.1151,13.1413,13.0889,13.0942,196217.4941
2009-05-20 10:40:00,25.0,25.13,24.99,25.1,170490.8913920178,13.0942,13.1623,13.0889,13.1465,170490.8914
2009-05-20 10:45:00,25.1,25.1,25.02,25.06,72451.6757057433,13.1465,13.1465,13.1046,13.1256,72451.6757
2009-05-20 10:50:00,25.06,25.1,25.05,25.1,65359.47712418301,13.1256,13.1465,13.1204,13.1465,65359.4771
2009-05-20 10:55:00,25.1,25.1,25.02,25.02,136420.52565707135,13.1465,13.1465,13.1046,13.1046,136420.5257
2009-05-20 11:00:00,25.02,25.02,24.99,25.0,74398.55374774024,13.1046,13.1046,13.0889,13.0942,74398.5537
2009-05-20 11:05:00,25.0,25.02,24.9,24.9,113753.30273953556,13.0942,13.1046,13.0418,13.0418,113753.3027
2009-05-20 11:10:00,24.89,24.99,24.88,24.98,64942.288972326525,13.0366,13.0889,13.0313,13.0837,64942.289
2009-05-20 11:15:00,24.99,24.99,24.9,24.92,58684.46669447921,13.0889,13.0889,13.0418,13.0523,58684.4667
2009-05-20 11:20:00,24.92,24.95,24.9,24.92,45612.57126964261,13.0523,13.068,13.0418,13.0523,45612.5713
2009-05-20 11:25:00,24.92,24.96,24.87,24.89,63968.849951328055,13.0523,13.0732,13.0261,13.0366,63968.85
2009-05-20 11:30:00,24.88,24.98,24.88,24.98,42414.12877207621,13.0313,13.0837,13.0313,13.0837,42414.1288
2009-05-20 11:35:00,24.98,25.02,24.97,24.99,26839.104436100683,13.0837,13.1046,13.0785,13.0889,26839.1044
2009-05-20 11:40:00,24.98,25.04,24.97,25.03,29342.23334723961,13.0837,13.1151,13.0785,13.1099,29342.2333
2009-05-20 11:45:00,25.02,25.05,24.92,24.92,31150.04867195105,13.1046,13.1204,13.0523,13.0523,31150.0487
2009-05-20 11:50:00,24.92,24.95,24.82,24.83,57293.83952162426,13.0523,13.068,12.9999,13.0051,57293.8395
2009-05-20 11:55:00,24.82,24.87,24.79,24.79,55903.2123487693,12.9999,13.0261,12.9842,12.9842,55903.2123
2009-05-20 12:00:00,24.79,24.87,24.78,24.84,49784.45278820748,12.9842,13.0261,12.9789,13.0104,49784.4528
2009-05-20 12:05:00,24.85,24.86,24.84,24.85,39771.93714365179,13.0156,13.0208,13.0104,13.0156,39771.9371
2009-05-20 12:10:00,24.85,24.91,24.85,24.9,31289.111389236547,13.0156,13.047,13.0156,13.0418,31289.1114
2009-05-20 12:15:00,24.9,24.9,24.83,24.84,33096.92671394799,13.0418,13.0418,13.0051,13.0104,33096.9267
2009-05-20 12:20:00,24.84,24.84,24.79,24.79,24892.22639410374,13.0104,13.0104,12.9842,12.9842,24892.2264
2009-05-20 12:25:00,24.79,24.8,24.77,24.8,33653.17758308998,12.9842,12.9894,12.9737,12.9894,33653.1776
2009-05-20 12:30:00,24.79,24.8,24.67,24.67,42692.2542066472,12.9842,12.9894,12.9213,12.9213,42692.2542
2009-05-20 12:35:00,24.67,24.69,24.61,24.65,57989.15310805174,12.9213,12.9318,12.8899,12.9109,57989.1531
2009-05-20 12:40:00,24.65,24.75,24.64,24.74,39354.748991795306,12.9109,12.9632,12.9056,12.958,39354.749
2009-05-20 12:45:00,24.74,24.77,24.72,24.77,44639.13224864414,12.958,12.9737,12.9475,12.9737,44639.1322
2009-05-20 12:50:00,24.76,24.76,24.7,24.74,46168.8221387846,12.9685,12.9685,12.937,12.958,46168.8221
2009-05-20 12:55:00,24.73,24.74,24.61,24.61,48671.95104992352,12.9528,12.958,12.8899,12.8899,48671.951
2009-05-20 13:00:00,24.61,24.67,24.58,24.64,66471.97886246697,12.8899,12.9213,12.8742,12.9056,66471.9789
2009-05-20 13:05:00,24.64,24.67,24.59,24.64,62439.1600611876,12.9056,12.9213,12.8794,12.9056,62439.1601
2009-05-20 13:10:00,24.62,24.64,24.6,24.62,33235.98943123349,12.8951,12.9056,12.8847,12.8951,33235.9894
2009-05-20 13:15:00,24.62,24.64,24.56,24.56,38798.49812265332,12.8951,12.9056,12.8637,12.8637,38798.4981
2009-05-20 13:20:00,24.56,24.59,24.54,24.56,56320.40050062579,12.8637,12.8794,12.8532,12.8637,56320.4005
2009-05-20 13:25:00,24.56,24.64,24.56,24.63,48393.82561535253,12.8637,12.9056,12.8637,12.9004,48393.8256
2009-05-20 13:30:00,24.63,24.65,24.62,24.64,34626.61660408845,12.9004,12.9109,12.8951,12.9056,34626.6166
2009-05-20 13:35:00,24.63,24.75,24.62,24.74,58128.21582533723,12.9004,12.9632,12.8951,12.958,58128.2158
2009-05-20 13:40:00,24.73,24.84,24.56,24.74,94423.58503685164,12.9528,13.0104,12.8637,12.958,94423.585
2009-05-20 13:45:00,24.74,24.81,24.72,24.77,95536.0867751356,12.958,12.9947,12.9475,12.9737,95536.0868
2009-05-20 13:50:00,24.77,24.79,24.77,24.79,30315.67236823808,12.9737,12.9842,12.9737,12.9842,30315.6724
2009-05-20 13:55:00,24.79,24.79,24.77,24.77,19051.59226811292,12.9842,12.9842,12.9737,12.9737,19051.5923
2009-05-20 14:00:00,24.77,24.77,24.61,24.66,118481.4351272424,12.9737,12.9737,12.8899,12.9161,118481.4351
2009-05-20 14:05:00,24.66,24.76,24.63,24.69,58684.46669447921,12.9161,12.9685,12.9004,12.9318,58684.4667
2009-05-20 14:10:00,24.69,24.72,24.67,24.69,35182.86747323043,12.9318,12.9475,12.9213,12.9318,35182.8675
2009-05-20 14:15:00,24.7,24.82,24.69,24.81,58823.52941176471,12.937,12.9999,12.9318,12.9947,58823.5294
2009-05-20 14:20:00,24.82,24.87,24.82,24.86,30593.79780280907,12.9999,13.0261,12.9999,13.0208,30593.7978
2009-05-20 14:25:00,24.86,24.87,24.81,24.82,44082.88137950216,13.0208,13.0261,12.9947,12.9999,44082.8814
2009-05-20 14:30:00,24.82,24.82,24.69,24.77,77596.99624530664,12.9999,12.9999,12.9318,12.9737,77596.9962
2009-05-20 14:35:00,24.77,24.81,24.74,24.78,38937.560839938815,12.9737,12.9947,12.958,12.9789,38937.5608
2009-05-20 14:40:00,24.78,24.86,24.77,24.83,50896.95452649145,12.9789,13.0208,12.9737,13.0051,50896.9545
2009-05-20 14:45:00,24.82,24.85,24.82,24.84,23918.78737310527,12.9999,13.0156,12.9999,13.0104,23918.7874
2009-05-20 14:50:00,24.84,24.88,24.79,24.86,40606.313447364766,13.0104,13.0313,12.9842,13.0208,40606.3134
2009-05-20 14:55:00,24.85,24.86,24.77,24.78,51175.079961062445,13.0156,13.0208,12.9737,12.9789,51175.08
2009-05-20 15:00:00,24.78,24.79,24.72,24.73,62717.2854957586,12.9789,12.9842,12.9475,12.9528,62717.2855
2009-05-20 15:05:00,24.73,24.73,24.63,24.64,97761.09025170351,12.9528,12.9528,12.9004,12.9056,97761.0903
2009-05-20 15:10:00,24.63,24.66,24.59,24.59,77179.80809345015,12.9004,12.9161,12.8794,12.8794,77179.8081
2009-05-20 15:15:00,24.59,24.62,24.56,24.61,57015.71408705327,12.8794,12.8951,12.8637,12.8899,57015.7141
2009-05-20 15:20:00,24.61,24.62,24.51,24.51,76345.43178973718,12.8899,12.8951,12.8375,12.8375,76345.4318
2009-05-20 15:25:00,24.51,24.56,24.48,24.52,117925.18425810042,12.8375,12.8637,12.8218,12.8428,117925.1843
2009-05-20 15:30:00,24.52,24.52,24.42,24.45,135029.8984842164,12.8428,12.8428,12.7904,12.8061,135029.8985
2009-05-20 15:35:00,24.46,24.5,24.43,24.46,126268.94729523016,12.8113,12.8323,12.7956,12.8113,126268.9473
2009-05-20 15:40:00,24.44,24.45,24.27,24.31,234459.74134334587,12.8009,12.8061,12.7118,12.7328,234459.7413
2009-05-20 15:45:00,24.3,24.34,24.29,24.33,160895.5638993186,12.7275,12.7485,12.7223,12.7432,160895.5639
2009-05-20 15:50:00,24.33,24.37,24.31,24.36,152551.80086218886,12.7432,12.7642,12.7328,12.759,152551.8009
2009-05-20 15:55:00,24.36,24.42,24.33,24.35,256292.5879571687,12.759,12.7904,12.7432,12.7537,256292.588
2009-05-21 09:30:00,24.06,24.07,23.93,24.05,110693.92295925465,12.6018,12.6071,12.5337,12.5966,110693.923
2009-05-21 09:35:00,24.04,24.06,23.9,23.95,72173.55027117231,12.5914,12.6018,12.518,12.5442,72173.5503
2009-05-21 09:40:00,23.95,24.05,23.88,24.05,77457.93352802114,12.5442,12.5966,12.5076,12.5966,77457.9335
2009-05-21 09:45:00,24.05,24.19,24.03,24.13,75928.24363788069,12.5966,12.6699,12.5861,12.6385,75928.2436
2009-05-21 09:50:00,24.15,24.25,24.09,24.1,67306.35516617996,12.649,12.7013,12.6175,12.6228,67306.3552
2009-05-21 09:55:00,24.09,24.11,24.03,24.08,65220.41440689752,12.6175,12.628,12.5861,12.6123,65220.4144
2009-05-21 10:00:00,24.08,24.16,24.03,24.07,122653.31664580728,12.6123,12.6542,12.5861,12.6071,122653.3166
2009-05-21 10:05:00,24.08,24.21,24.07,24.18,108747.04491725768,12.6123,12.6804,12.6071,12.6647,108747.0449
2009-05-21 10:10:00,24.18,24.18,24.06,24.08,61465.72104018913,12.6647,12.6647,12.6018,12.6123,61465.721
2009-05-21 10:15:00,24.08,24.13,23.99,24.0,52287.58169934641,12.6123,12.6385,12.5652,12.5704,52287.5817
2009-05-21 10:20:00,24.0,24.02,23.99,24.0,97065.77666527603,12.5704,12.5809,12.5652,12.5704,97065.7767
2009-05-21 10:25:00,24.01,24.04,23.99,24.01,70782.92309831735,12.5756,12.5914,12.5652,12.5756,70782.9231
2009-05-21 10:30:00,24.0,24.1,23.99,24.1,63551.66179947156,12.5704,12.6228,12.5652,12.6228,63551.6618
2009-05-21 10:35:00,24.1,24.1,24.05,24.05,64942.288972326525,12.6228,12.6228,12.5966,12.5966,64942.289
2009-05-21 10:40:00,24.05,24.1,24.04,24.05,86914.19830343485,12.5966,12.6228,12.5914,12.5966,86914.1983
2009-05-21 10:45:00,24.05,24.05,24.0,24.0,61187.59560561814,12.5966,12.5966,12.5704,12.5704,61187.5956
2009-05-21 10:50:00,24.0,24.0,23.9,23.91,88443.88819357532,12.5704,12.5704,12.518,12.5233,88443.8882
2009-05-21 10:55:00,23.91,23.91,23.84,23.87,76623.55722430817,12.5233,12.5233,12.4866,12.5023,76623.5572
2009-05-21 11:00:00,23.86,23.87,23.81,23.86,124183.00653594772,12.4971,12.5023,12.4709,12.4971,124183.0065
2009-05-21 11:05:00,23.87,23.9,23.85,23.9,84828.25754415242,12.5023,12.518,12.4918,12.518,84828.2575
2009-05-21 11:10:00,23.9,24.0,23.89,23.99,68975.10777360591,12.518,12.5704,12.5128,12.5652,68975.1078
2009-05-21 11:15:00,23.99,24.03,23.97,24.03,39493.8117090808,12.5652,12.5861,12.5547,12.5861,39493.8117
2009-05-21 11:20:00,24.02,24.03,23.97,23.99,42275.06605479072,12.5809,12.5861,12.5547,12.5652,42275.0661
2009-05-21 11:25:00,24.0,24.0,23.95,24.0,51731.33083020442,12.5704,12.5704,12.5442,12.5704,51731.3308
2009-05-21 11:30:00,24.0,24.05,23.99,24.05,60909.47017104715,12.5704,12.5966,12.5652,12.5966,60909.4702
2009-05-21 11:35:00,24.05,24.13,24.04,24.12,75093.86733416772,12.5966,12.6385,12.5914,12.6333,75093.8673
2009-05-21 11:40:00,24.12,24.13,24.1,24.1,27117.22987067168,12.6333,12.6385,12.6228,12.6228,27117.2299
2009-05-21 11:45:00,24.1,24.1,24.08,24.08,38242.24725351133,12.6228,12.6228,12.6123,12.6123,38242.2473
2009-05-21 11:50:00,24.08,24.1,24.05,24.1,51036.01724377695,12.6123,12.6228,12.5966,12.6228,51036.0172
2009-05-21 11:55:00,24.08,24.11,24.03,24.05,59796.968432763184,12.6123,12.628,12.5861,12.5966,59796.9684
2009-05-21 12:00:00,24.05,24.1,24.05,24.1,37129.74551522737,12.5966,12.6228,12.5966,12.6228,37129.7455
2009-05-21 12:05:00,24.1,24.11,24.08,24.09,44917.25768321513,12.6228,12.628,12.6123,12.6175,44917.2577
2009-05-21 12:10:00,24.08,24.08,24.03,24.03,22110.97204839383,12.6123,12.6123,12.5861,12.5861,22110.972
2009-05-21 12:15:00,24.03,24.05,24.0,24.0,59379.78028090669,12.5861,12.5966,12.5704,12.5704,59379.7803
2009-05-21 12:20:00,24.0,24.03,23.98,24.0,44361.00681407315,12.5704,12.5861,12.5599,12.5704,44361.0068
2009-05-21 12:25:00,24.01,24.05,24.01,24.05,38242.24725351133,12.5756,12.5966,12.5756,12.5966,38242.2473
2009-05-21 12:30:00,24.04,24.05,24.03,24.04,27395.355305242665,12.5914,12.5966,12.5861,12.5914,27395.3553
2009-05-21 12:35:00,24.04,24.09,24.04,24.09,36573.49464608539,12.5914,12.6175,12.5914,12.6175,36573.4946
2009-05-21 12:40:00,24.08,24.08,24.0,24.03,55764.1496314838,12.6123,12.6123,12.5704,12.5861,55764.1496
2009-05-21 12:45:00,24.03,24.03,23.98,24.01,33653.17758308998,12.5861,12.5861,12.5599,12.5756,33653.1776
2009-05-21 12:50:00,24.02,24.05,23.97,23.97,45890.6967042136,12.5809,12.5966,12.5547,12.5547,45890.6967
2009-05-21 12:55:00,23.97,24.03,23.97,24.03,43943.81866221666,12.5547,12.5861,12.5547,12.5861,43943.8187
2009-05-21 13:00:00,24.03,24.09,24.01,24.01,63551.66179947156,12.5861,12.6175,12.5756,12.5756,63551.6618
2009-05-21 13:05:00,24.01,24.03,23.99,23.99,26978.16715338618,12.5756,12.5861,12.5652,12.5652,26978.1672
2009-05-21 13:10:00,23.99,24.0,23.97,23.97,33235.98943123349,12.5652,12.5704,12.5547,12.5547,33235.9894
2009-05-21 13:15:00,23.97,23.98,23.92,23.92,42275.06605479072,12.5547,12.5599,12.5285,12.5285,42275.0661
2009-05-21 13:20:00,23.92,23.95,23.91,23.95,28646.91976081213,12.5285,12.5442,12.5233,12.5442,28646.9198
2009-05-21 13:25:00,23.95,23.96,23.88,23.89,48671.95104992352,12.5442,12.5495,12.5076,12.5128,48671.951
2009-05-21 13:30:00,23.9,23.9,23.87,23.88,44778.19496592964,12.518,12.518,12.5023,12.5076,44778.195
2009-05-21 13:35:00,23.88,23.89,23.84,23.86,60353.21930190516,12.5076,12.5128,12.4866,12.4971,60353.2193
2009-05-21 13:40:00,23.87,23.9,23.85,23.89,25726.60269781672,12.5023,12.518,12.4918,12.5128,25726.6027
2009-05-21 13:45:00,23.9,23.95,23.9,23.94,57154.77680433876,12.518,12.5442,12.518,12.539,57154.7768
2009-05-21 13:50:00,23.93,23.94,23.88,23.9,44221.94409678766,12.5337,12.539,12.5076,12.518,44221.9441
2009-05-21 13:55:00,23.9,23.95,23.9,23.91,54929.77332777083,12.518,12.5442,12.518,12.5233,54929.7733
2009-05-21 14:00:00,23.9,23.94,23.84,23.84,73842.30287859826,12.518,12.539,12.4866,12.4866,73842.3029
2009-05-21 14:05:00,23.84,23.85,23.74,23.77,73981.36559588375,12.4866,12.4918,12.4342,12.4499,73981.3656
2009-05-21 14:10:00,23.76,23.77,23.69,23.71,76345.43178973718,12.4447,12.4499,12.408,12.4185,76345.4318
2009-05-21 14:15:00,23.71,23.76,23.71,23.75,54234.45974134335,12.4185,12.4447,12.4185,12.4395,54234.4597
2009-05-21 14:20:00,23.75,23.77,23.71,23.75,71895.42483660132,12.4395,12.4499,12.4185,12.4395,71895.4248
2009-05-21 14:25:00,23.74,23.79,23.74,23.75,50479.76637463496,12.4342,12.4604,12.4342,12.4395,50479.7664
2009-05-21 14:30:00,23.76,23.79,23.72,23.78,93032.95786399666,12.4447,12.4604,12.4237,12.4552,93032.9579
2009-05-21 14:35:00,23.79,23.8,23.75,23.77,99568.90557641497,12.4604,12.4657,12.4395,12.4499,99568.9056
2009-05-21 14:40:00,23.77,23.78,23.69,23.73,84967.32026143791,12.4499,12.4552,12.408,12.429,84967.3203
2009-05-21 14:45:00,23.73,23.73,23.69,23.71,59518.84299819219,12.429,12.429,12.408,12.4185,59518.843
2009-05-21 14:50:00,23.71,23.74,23.71,23.74,70365.73494646086,12.4185,12.4342,12.4185,12.4342,70365.7349
2009-05-21 14:55:00,23.74,23.8,23.72,23.79,102906.41079126688,12.4342,12.4657,12.4237,12.4604,102906.4108
2009-05-21 15:00:00,23.79,23.84,23.76,23.82,95675.14949242109,12.4604,12.4866,12.4447,12.4761,95675.1495
2009-05-21 15:05:00,23.82,23.82,23.78,23.78,58128.21582533723,12.4761,12.4761,12.4552,12.4552,58128.2158
2009-05-21 15:10:00,23.78,23.84,23.77,23.83,65220.41440689752,12.4552,12.4866,12.4499,12.4814,65220.4144
2009-05-21 15:15:00,23.83,23.87,23.81,23.85,62161.03462661661,12.4814,12.5023,12.4709,12.4918,62161.0346
2009-05-21 15:20:00,23.85,23.86,23.8,23.85,104992.35155054933,12.4918,12.4971,12.4657,12.4918,104992.3516
2009-05-21 15:25:00,23.85,23.85,23.8,23.84,104575.16339869282,12.4918,12.4918,12.4657,12.4866,104575.1634
2009-05-21 15:30:00,23.84,23.96,23.84,23.91,147545.54303991102,12.4866,12.5495,12.4866,12.5233,147545.543
2009-05-21 15:35:00,23.9,23.95,23.9,23.9,138506.4664163538,12.518,12.5442,12.518,12.518,138506.4664
2009-05-21 15:40:00,23.9,23.9,23.82,23.87,206090.9470171048,12.518,12.518,12.4761,12.5023,206090.947
2009-05-21 15:45:00,23.87,23.91,23.85,23.85,186204.97844527883,12.5023,12.5233,12.4918,12.4918,186204.9784
2009-05-21 15:50:00,23.85,23.93,23.82,23.9,219301.9051592268,12.4918,12.5337,12.4761,12.518,219301.9052
2009-05-21 15:55:00,23.9,23.9,23.85,23.9,447225.6987901544,12.518,12.518,12.4918,12.518,447225.6988
2009-05-22 09:30:00,24.12,24.16,23.94,24.12,102906.41079126688,12.6333,12.6542,12.539,12.6333,102906.4108
2009-05-22 09:35:00,24.1,24.21,24.01,24.01,98734.529272702,12.6228,12.6804,12.5756,12.5756,98734.5293
2009-05-22 09:40:00,23.98,24.0,23.92,23.95,85384.5084132944,12.5599,12.5704,12.5285,12.5442,85384.5084
2009-05-22 09:45:00,23.95,23.95,23.8,23.82,57293.83952162426,12.5442,12.5442,12.4657,12.4761,57293.8395
2009-05-22 09:50:00,23.82,23.93,23.82,23.93,162564.31650674457,12.4761,12.5337,12.4761,12.5337,162564.3165
2009-05-22 09:55:00,23.92,24.05,23.91,23.97,71200.11125017384,12.5285,12.5966,12.5233,12.5547,71200.1113
2009-05-22 10:00:00,23.98,24.04,23.92,24.02,101237.65818384092,12.5599,12.5914,12.5285,12.5809,101237.6582
2009-05-22 10:05:00,24.01,24.1,23.98,23.99,109720.48393825616,12.5756,12.6228,12.5599,12.5652,109720.4839
2009-05-22 10:10:00,23.99,24.1,23.97,24.02,118203.3096926714,12.5652,12.6228,12.5547,12.5809,118203.3097
2009-05-22 10:15:00,24.01,24.16,23.99,24.12,143373.66152134613,12.5756,12.6542,12.5652,12.6333,143373.6615
2009-05-22 10:20:00,24.12,24.13,24.05,24.07,119872.06230009736,12.6333,12.6385,12.5966,12.6071,119872.0623
2009-05-22 10:25:00,24.07,24.15,24.04,24.08,163954.9436795995,12.6071,12.649,12.5914,12.6123,163954.9437
2009-05-22 10:30:00,24.08,24.1,24.03,24.1,98456.403838131,12.6123,12.6228,12.5861,12.6228,98456.4038
2009-05-22 10:35:00,24.1,24.12,24.06,24.08,55346.96147962732,12.6228,12.6333,12.6018,12.6123,55346.9615
2009-05-22 10:40:00,24.07,24.21,24.07,24.2,73425.11472674177,12.6071,12.6804,12.6071,12.6752,73425.1147
2009-05-22 10:45:00,24.2,24.2,24.12,24.15,56459.46321791128,12.6752,12.6752,12.6333,12.649,56459.4632
2009-05-22 10:50:00,24.15,24.23,24.15,24.2,69531.35864274789,12.649,12.6909,12.649,12.6752,69531.3586
2009-05-22 10:55:00,24.19,24.27,24.19,24.26,64664.163537755536,12.6699,12.7118,12.6699,12.7066,64664.1635
2009-05-22 11:00:00,24.26,24.28,24.24,24.27,90668.89167014325,12.7066,12.7171,12.6961,12.7118,90668.8917
2009-05-22 11:05:00,24.27,24.38,24.27,24.34,131275.205117508,12.7118,12.7694,12.7118,12.7485,131275.2051
2009-05-22 11:10:00,24.35,24.38,24.33,24.36,85662.63384786539,12.7537,12.7694,12.7432,12.759,85662.6338
2009-05-22 11:15:00,24.36,24.4,24.34,24.38,97482.96481713254,12.759,12.7799,12.7485,12.7694,97482.9648
2009-05-22 11:20:00,24.38,24.44,24.05,24.43,313169.2393269365,12.7694,12.8009,12.5966,12.7956,313169.2393
2009-05-22 11:25:00,24.41,24.49,24.41,24.48,136698.65109164233,12.7851,12.8271,12.7851,12.8218,136698.6511
2009-05-22 11:30:00,24.49,24.51,24.44,24.46,150743.98553747742,12.8271,12.8375,12.8009,12.8113,150743.9855
2009-05-22 11:35:00,24.45,24.46,24.44,24.45,133083.02044221945,12.8061,12.8113,12.8009,12.8061,133083.0204
2009-05-22 11:40:00,24.44,24.54,24.44,24.54,137672.0901126408,12.8009,12.8532,12.8009,12.8532,137672.0901
2009-05-22 11:45:00,24.54,24.54,24.46,24.49,133222.08315950495,12.8532,12.8532,12.8113,12.8271,133222.0832
2009-05-22 11:50:00,24.49,24.5,24.44,24.46,87887.63732443332,12.8271,12.8323,12.8009,12.8113,87887.6373
2009-05-22 11:55:00,24.46,24.49,24.45,24.49,76623.55722430817,12.8113,12.8271,12.8061,12.8271,76623.5572
2009-05-22 12:00:00,24.49,24.54,24.49,24.52,86218.88471700737,12.8271,12.8532,12.8271,12.8428,86218.8847
2009-05-22 12:05:00,24.51,24.6,24.51,24.59,120428.31316923934,12.8375,12.8847,12.8375,12.8794,120428.3132
2009-05-22 12:10:00,24.59,24.67,24.55,24.56,160339.31303017662,12.8794,12.9213,12.8585,12.8637,160339.313
2009-05-22 12:15:00,24.56,24.56,24.45,24.54,138923.65456821027,12.8637,12.8637,12.8061,12.8532,138923.6546
2009-05-22 12:20:00,24.54,24.57,24.51,24.56,69253.2332081769,12.8532,12.869,12.8375,12.8637,69253.2332
2009-05-22 12:25:00,24.56,24.56,24.5,24.5,59796.968432763184,12.8637,12.8637,12.8323,12.8323,59796.9684
2009-05-22 12:30:00,24.49,24.52,24.49,24.51,54512.58517591434,12.8271,12.8428,12.8271,12.8375,54512.5852
2009-05-22 12:35:00,24.52,24.63,24.52,24.62,86218.88471700737,12.8428,12.9004,12.8428,12.8951,86218.8847
2009-05-22 12:40:00,24.62,24.72,24.62,24.67,165206.508135169,12.8951,12.9475,12.8951,12.9213,165206.5081
2009-05-22 12:45:00,24.68,24.68,24.63,24.64,55764.1496314838,12.9266,12.9266,12.9004,12.9056,55764.1496
2009-05-22 12:50:00,24.63,24.68,24.63,24.67,70921.98581560285,12.9004,12.9266,12.9004,12.9213,70921.9858
2009-05-22 12:55:00,24.67,24.69,24.67,24.69,106243.91600611876,12.9213,12.9318,12.9213,12.9318,106243.916
2009-05-22 13:00:00,24.67,24.69,24.51,24.67,442358.50368516205,12.9213,12.9318,12.8375,12.9213,442358.5037
2009-05-22 13:05:00,24.67,24.69,24.64,24.66,50757.891809205954,12.9213,12.9318,12.9056,12.9161,50757.8918
2009-05-22 13:10:00,24.65,24.67,24.64,24.66,42553.19148936171,12.9109,12.9213,12.9056,12.9161,42553.1915
2009-05-22 13:15:00,24.66,24.66,24.63,24.63,23501.599221248784,12.9161,12.9161,12.9004,12.9004,23501.5992
2009-05-22 13:20:00,24.63,24.64,24.62,24.64,18495.341398970937,12.9004,12.9056,12.8951,12.9056,18495.3414
2009-05-22 13:25:00,24.63,24.66,24.6,24.6,61187.59560561814,12.9004,12.9161,12.8847,12.8847,61187.5956
2009-05-22 13:30:00,24.6,24.61,24.54,24.56,73981.36559588375,12.8847,12.8899,12.8532,12.8637,73981.3656
2009-05-22 13:35:00,24.56,24.57,24.55,24.57,45334.44583507162,12.8637,12.869,12.8585,12.869,45334.4458
2009-05-22 13:40:00,24.56,24.59,24.55,24.56,42136.003337505215,12.8637,12.8794,12.8585,12.8637,42136.0033
2009-05-22 13:45:00,24.57,24.63,24.57,24.59,53956.33430677236,12.869,12.9004,12.869,12.8794,53956.3343
2009-05-22 13:50:00,24.59,24.62,24.56,24.56,29898.484216381592,12.8794,12.8951,12.8637,12.8637,29898.4842
2009-05-22 13:55:00,24.56,24.61,24.52,24.61,60075.09386733417,12.8637,12.8899,12.8428,12.8899,60075.0939
2009-05-22 14:00:00,24.61,24.68,24.61,24.61,68140.73146989293,12.8899,12.9266,12.8899,12.8899,68140.7315
2009-05-22 14:05:00,24.61,24.61,24.56,24.59,57571.96495619525,12.8899,12.8899,12.8637,12.8794,57571.965
2009-05-22 14:10:00,24.59,24.61,24.57,24.6,38659.43540536783,12.8794,12.8899,12.869,12.8847,38659.4354
2009-05-22 14:15:00,24.59,24.64,24.59,24.63,50757.891809205954,12.8794,12.9056,12.8794,12.9004,50757.8918
2009-05-22 14:20:00,24.61,24.64,24.61,24.61,44221.94409678766,12.8899,12.9056,12.8899,12.8899,44221.9441
2009-05-22 14:25:00,24.61,24.64,24.59,24.62,46307.88485607009,12.8899,12.9056,12.8794,12.8951,46307.8849
2009-05-22 14:30:00,24.62,24.62,24.57,24.59,59936.03115004868,12.8951,12.8951,12.869,12.8794,59936.0312
2009-05-22 14:35:00,24.58,24.59,24.58,24.59,28785.982478097623,12.8742,12.8794,12.8742,12.8794,28785.9825
2009-05-22 14:40:00,24.59,24.64,24.58,24.61,67445.41788346544,12.8794,12.9056,12.8742,12.8899,67445.4179
2009-05-22 14:45:00,24.61,24.62,24.59,24.6,35600.05562508692,12.8899,12.8951,12.8794,12.8847,35600.0556
2009-05-22 14:50:00,24.59,24.59,24.55,24.57,51314.14267834794,12.8794,12.8794,12.8585,12.869,51314.1427
2009-05-22 14:55:00,24.57,24.66,24.57,24.66,65359.47712418301,12.869,12.9161,12.869,12.9161,65359.4771
2009-05-22 15:00:00,24.65,24.65,24.59,24.59,53678.208872201365,12.9109,12.9109,12.8794,12.8794,53678.2089
2009-05-22 15:05:00,24.59,24.62,24.58,24.59,71617.29940203032,12.8794,12.8951,12.8742,12.8794,71617.2994
2009-05-22 15:10:00,24.6,24.64,24.59,24.6,65081.35168961202,12.8847,12.9056,12.8794,12.8847,65081.3517
2009-05-22 15:15:00,24.61,24.61,24.49,24.52,75232.93005145321,12.8899,12.8899,12.8271,12.8428,75232.9301
2009-05-22 15:20:00,24.52,24.54,24.49,24.49,89556.38993185927,12.8428,12.8532,12.8271,12.8271,89556.3899
2009-05-22 15:25:00,24.49,24.49,24.44,24.45,86218.88471700737,12.8271,12.8271,12.8009,12.8061,86218.8847
2009-05-22 15:30:00,24.45,24.47,24.42,24.44,224864.41385064667,12.8061,12.8166,12.7904,12.8009,224864.4139
2009-05-22 15:35:00,24.44,24.5,24.43,24.49,153942.42803504382,12.8009,12.8323,12.7956,12.8271,153942.428
2009-05-22 15:40:00,24.48,24.49,24.4,24.43,132248.64413850647,12.8218,12.8271,12.7799,12.7956,132248.6441
2009-05-22 15:45:00,24.43,24.44,24.36,24.41,208176.8877763872,12.7956,12.8009,12.759,12.7851,208176.8878
2009-05-22 15:50:00,24.42,24.43,24.37,24.39,163676.81824502852,12.7904,12.7956,12.7642,12.7747,163676.8182
2009-05-22 15:55:00,24.39,24.39,24.34,24.38,188708.1073564177,12.7747,12.7747,12.7485,12.7694,188708.1074
2009-05-26 09:30:00,24.38,24.64,24.35,24.52,149353.35836462246,12.7694,12.9056,12.7537,12.8428,149353.3584
2009-05-26 09:35:00,24.52,24.67,24.49,24.51,130023.64066193854,12.8428,12.9213,12.8271,12.8375,130023.6407
2009-05-26 09:40:00,24.53,24.77,24.51,24.71,122931.44208037826,12.848,12.9737,12.8375,12.9423,122931.4421
2009-05-26 09:45:00,24.71,24.82,24.69,24.74,154637.7416214713,12.9423,12.9999,12.9318,12.958,154637.7416
2009-05-26 09:50:00,24.74,24.74,24.68,24.69,71895.42483660132,12.958,12.958,12.9266,12.9318,71895.4248
2009-05-26 09:55:00,24.67,24.77,24.67,24.72,72868.86385759979,12.9213,12.9737,12.9213,12.9475,72868.8639
2009-05-26 10:00:00,24.73,24.86,24.73,24.82,205395.6334306773,12.9528,13.0208,12.9528,12.9999,205395.6334
2009-05-26 10:05:00,24.82,25.0,24.82,24.95,194965.92963426508,12.9999,13.0942,12.9999,13.068,194965.9296
2009-05-26 10:10:00,24.95,25.06,24.94,25.05,224725.3511333612,13.068,13.1256,13.0627,13.1204,224725.3511
2009-05-26 10:15:00,25.05,25.13,24.95,24.97,204700.31984424972,13.1204,13.1623,13.068,13.0785,204700.3198
2009-05-26 10:20:00,24.97,25.03,24.91,24.97,159643.99944374914,13.0785,13.1099,13.047,13.0785,159643.9994
2009-05-26 10:25:00,24.98,24.99,24.83,24.9,151856.48727576138,13.0837,13.0889,13.0051,13.0418,151856.4873
2009-05-26 10:30:00,24.91,25.1,24.9,25.08,116117.36893338896,13.047,13.1465,13.0418,13.1361,116117.3689
2009-05-26 10:35:00,25.08,25.13,25.02,25.04,146572.10401891253,13.1361,13.1623,13.1046,13.1151,146572.104
2009-05-26 10:40:00,25.03,25.06,24.98,24.98,130023.64066193854,13.1099,13.1256,13.0837,13.0837,130023.6407
2009-05-26 10:45:00,24.98,25.04,24.97,24.99,125295.50827423167,13.0837,13.1151,13.0785,13.0889,125295.5083
2009-05-26 10:50:00,24.99,25.01,24.94,25.0,141704.9089139202,13.0889,13.0994,13.0627,13.0942,141704.9089
2009-05-26 10:55:00,25.0,25.0,24.9,24.95,79961.06243916007,13.0942,13.0942,13.0418,13.068,79961.0624
2009-05-26 11:00:00,24.96,24.99,24.92,24.97,98734.529272702,13.0732,13.0889,13.0523,13.0785,98734.5293
2009-05-26 11:05:00,24.97,25.05,24.97,25.02,62439.1600611876,13.0785,13.1204,13.0785,13.1046,62439.1601
2009-05-26 11:10:00,25.03,25.08,25.0,25.07,91781.3934084272,13.1099,13.1361,13.0942,13.1308,91781.3934
2009-05-26 11:15:00,25.07,25.15,25.07,25.15,49506.327353636494,13.1308,13.1727,13.1308,13.1727,49506.3274
2009-05-26 11:20:00,25.15,25.17,25.11,25.15,84550.13210958143,13.1727,13.1832,13.1518,13.1727,84550.1321
2009-05-26 11:25:00,25.15,25.16,25.11,25.13,67445.41788346544,13.1727,13.178,13.1518,13.1623,67445.4179
2009-05-26 11:30:00,25.13,25.13,25.11,25.13,57154.77680433876,13.1623,13.1623,13.1518,13.1623,57154.7768
2009-05-26 11:35:00,25.12,25.13,25.08,25.13,53817.27158948686,13.157,13.1623,13.1361,13.1623,53817.2716
2009-05-26 11:40:00,25.13,25.14,25.11,25.13,108607.9821999722,13.1623,13.1675,13.1518,13.1623,108607.9822
2009-05-26 11:45:00,25.13,25.17,25.13,25.15,72312.6129884578,13.1623,13.1832,13.1623,13.1727,72312.613
2009-05-26 11:50:00,25.15,25.17,25.14,25.15,75093.86733416772,13.1727,13.1832,13.1675,13.1727,75093.8673
2009-05-26 11:55:00,25.15,25.2,25.15,25.2,199276.87387011544,13.1727,13.1989,13.1727,13.1989,199276.8739
2009-05-26 12:00:00,25.2,25.23,25.18,25.2,76206.36907245168,13.1989,13.2146,13.1884,13.1989,76206.3691
2009-05-26 12:05:00,25.2,25.21,25.16,25.2,105548.60241969128,13.1989,13.2042,13.178,13.1989,105548.6024
2009-05-26 12:10:00,25.21,25.23,25.2,25.22,106382.97872340426,13.2042,13.2146,13.1989,13.2094,106382.9787
2009-05-26 12:15:00,25.22,25.25,25.21,25.25,78153.24711444862,13.2094,13.2251,13.2042,13.2251,78153.2471
2009-05-26 12:20:00,25.25,25.29,25.25,25.28,74676.67918231123,13.2251,13.2461,13.2251,13.2408,74676.6792
2009-05-26 12:25:00,25.28,25.31,25.25,25.26,81907.94048115701,13.2408,13.2565,13.2251,13.2304,81907.9405
2009-05-26 12:30:00,25.25,25.28,25.24,25.26,89139.20178000278,13.2251,13.2408,13.2199,13.2304,89139.2018
2009-05-26 12:35:00,25.26,25.26,25.2,25.2,61187.59560561814,13.2304,13.2304,13.1989,13.1989,61187.5956
2009-05-26 12:40:00,25.21,25.23,25.2,25.21,44639.13224864414,13.2042,13.2146,13.1989,13.2042,44639.1322
2009-05-26 12:45:00,25.22,25.31,25.22,25.3,89000.1390627173,13.2094,13.2565,13.2094,13.2513,89000.1391
2009-05-26 12:50:00,25.3,25.3,25.23,25.23,193158.11430955364,13.2513,13.2513,13.2146,13.2146,193158.1143
2009-05-26 12:55:00,25.24,25.25,25.23,25.24,143373.66152134613,13.2199,13.2251,13.2146,13.2199,143373.6615
2009-05-26 13:00:00,25.24,25.28,25.23,25.27,100264.21916284243,13.2199,13.2408,13.2146,13.2356,100264.2192
2009-05-26 13:05:00,25.28,25.28,25.21,25.25,115143.9299123905,13.2408,13.2408,13.2042,13.2251,115143.9299
2009-05-26 13:10:00,25.25,25.29,25.23,25.24,46168.8221387846,13.2251,13.2461,13.2146,13.2199,46168.8221
2009-05-26 13:15:00,25.24,25.28,25.24,25.28,32957.8639966625,13.2199,13.2408,13.2199,13.2408,32957.864
2009-05-26 13:20:00,25.27,25.27,25.24,25.25,20859.40759282437,13.2356,13.2356,13.2199,13.2251,20859.4076
2009-05-26 13:25:00,25.25,25.31,25.25,25.31,43804.75594493117,13.2251,13.2565,13.2251,13.2565,43804.7559
2009-05-26 13:30:00,25.31,25.31,25.25,25.28,52287.58169934641,13.2565,13.2565,13.2251,13.2408,52287.5817
2009-05-26 13:35:00,25.28,25.31,25.26,25.31,49367.264636351,13.2408,13.2565,13.2304,13.2565,49367.2646
2009-05-26 13:40:00,25.31,25.37,25.28,25.36,148379.91934362397,13.2565,13.288,13.2408,13.2827,148379.9193
2009-05-26 13:45:00,25.36,25.37,25.33,25.34,79404.81157001808,13.2827,13.288,13.267,13.2723,79404.8116
2009-05-26 13:50:00,25.34,25.36,25.33,25.34,54234.45974134335,13.2723,13.2827,13.267,13.2723,54234.4597
2009-05-26 13:55:00,25.34,25.35,25.3,25.31,59518.84299819219,13.2723,13.2775,13.2513,13.2565,59518.843
2009-05-26 14:00:00,25.31,25.34,25.28,25.29,107773.60589625922,13.2565,13.2723,13.2408,13.2461,107773.6059
2009-05-26 14:05:00,25.3,25.35,25.29,25.35,77736.05896259214,13.2513,13.2775,13.2461,13.2775,77736.059
2009-05-26 14:10:00,25.35,25.35,25.33,25.35,108468.9194826867,13.2775,13.2775,13.267,13.2775,108468.9195
2009-05-26 14:15:00,25.35,25.4,25.34,25.36,88304.82547628981,13.2775,13.3037,13.2723,13.2827,88304.8255
2009-05-26 14:20:00,25.35,25.35,25.29,25.32,86775.13558614936,13.2775,13.2775,13.2461,13.2618,86775.1356
2009-05-26 14:25:00,25.31,25.34,25.31,25.33,51175.079961062445,13.2565,13.2723,13.2565,13.267,51175.08
2009-05-26 14:30:00,25.34,25.36,25.32,25.33,89695.45264914478,13.2723,13.2827,13.2618,13.267,89695.4526
2009-05-26 14:35:00,25.32,25.34,25.32,25.32,53678.208872201365,13.2618,13.2723,13.2618,13.2618,53678.2089
2009-05-26 14:40:00,25.32,25.36,25.31,25.31,61882.90919204562,13.2618,13.2827,13.2565,13.2565,61882.9092
2009-05-26 14:45:00,25.32,25.34,25.27,25.27,100681.40731469894,13.2618,13.2723,13.2356,13.2356,100681.4073
2009-05-26 14:50:00,25.27,25.28,25.2,25.2,98734.529272702,13.2356,13.2408,13.1989,13.1989,98734.5293
2009-05-26 14:55:00,25.2,25.2,25.16,25.17,123487.69294952023,13.1989,13.1989,13.178,13.1832,123487.6929
2009-05-26 15:00:00,25.18,25.22,25.16,25.2,88722.0136281463,13.1884,13.2094,13.178,13.1989,88722.0136
2009-05-26 15:05:00,25.2,25.21,25.15,25.19,138089.2782644973,13.1989,13.2042,13.1727,13.1937,138089.2783
2009-05-26 15:10:00,25.19,25.28,25.18,25.2,81490.75232930052,13.1937,13.2408,13.1884,13.1989,81490.7523
2009-05-26 15:15:00,25.19,25.19,25.11,25.15,178139.3408427201,13.1937,13.1937,13.1518,13.1727,178139.3408
2009-05-26 15:20:00,25.15,25.18,25.11,25.12,290780.1418439717,13.1727,13.1884,13.1518,13.157,290780.1418
2009-05-26 15:25:00,25.12,25.16,25.1,25.11,321513.0023640662,13.157,13.178,13.1465,13.1518,321513.0024
2009-05-26 15:30:00,25.1,25.19,25.1,25.13,208594.0759282437,13.1465,13.1937,13.1465,13.1623,208594.0759
2009-05-26 15:35:00,25.13,25.15,25.07,25.12,166319.00987345295,13.1623,13.1727,13.1308,13.157,166319.0099
2009-05-26 15:40:00,25.12,25.15,25.06,25.1,220970.6577666528,13.157,13.1727,13.1256,13.1465,220970.6578
2009-05-26 15:45:00,25.1,25.1,24.98,25.05,322903.6295369212,13.1465,13.1465,13.0837,13.1204,322903.6295
2009-05-26 15:50:00,25.05,25.13,25.02,25.1,188847.17007370325,13.1204,13.1623,13.1046,13.1465,188847.1701
2009-05-26 15:55:00,25.11,25.15,25.08,25.13,374634.9603671256,13.1518,13.1727,13.1361,13.1623,374634.9604
2009-05-27 09:30:00,25.17,25.17,24.84,24.86,99986.09372827146,13.1832,13.1832,13.0104,13.0208,99986.0937
2009-05-27 09:35:00,24.87,24.97,24.81,24.82,68279.79418717843,13.0261,13.0785,12.9947,12.9999,68279.7942
2009-05-27 09:40:00,24.82,24.84,24.67,24.82,95118.8986232791,12.9999,13.0104,12.9213,12.9999,95118.8986
2009-05-27 09:45:00,24.82,25.02,24.79,25.01,64386.03810318454,12.9999,13.1046,12.9842,13.0994,64386.0381
2009-05-27 09:50:00,25.01,25.28,25.0,25.26,102628.28535669588,13.0994,13.2408,13.0942,13.2304,102628.2854
2009-05-27 09:55:00,25.27,25.29,25.18,25.2,75928.24363788069,13.2356,13.2461,13.1884,13.1989,75928.2436
2009-05-27 10:00:00,25.2,25.33,25.09,25.1,83437.63037129746,13.1989,13.267,13.1413,13.1465,83437.6304
2009-05-27 10:05:00,25.09,25.09,24.89,24.89,96231.40036156308,13.1413,13.1413,13.0366,13.0366,96231.4004
2009-05-27 10:10:00,24.88,25.05,24.87,24.99,65776.6652760395,13.0313,13.1204,13.0261,13.0889,65776.6653
2009-05-27 10:15:00,24.97,25.02,24.95,25.0,60631.34473647615,13.0785,13.1046,13.068,13.0942,60631.3447
2009-05-27 10:20:00,25.0,25.02,24.98,25.02,171881.51856487276,13.0942,13.1046,13.0837,13.1046,171881.5186
2009-05-27 10:25:00,25.02,25.05,24.96,24.96,100125.15644555696,13.1046,13.1204,13.0732,13.0732,100125.1564
2009-05-27 10:30:00,24.97,25.02,24.92,25.0,106382.97872340426,13.0785,13.1046,13.0523,13.0942,106382.9787
2009-05-27 10:35:00,25.0,25.12,24.99,25.1,79821.99972187457,13.0942,13.157,13.0889,13.1465,79821.9997
2009-05-27 10:40:00,25.09,25.18,25.06,25.07,101793.9090529829,13.1413,13.1884,13.1256,13.1308,101793.9091
2009-05-27 10:45:00,25.07,25.13,25.05,25.11,50340.70365734947,13.1308,13.1623,13.1204,13.1518,50340.7037
2009-05-27 10:50:00,25.12,25.17,25.02,25.03,68001.66875260744,13.157,13.1832,13.1046,13.1099,68001.6688
2009-05-27 10:55:00,25.04,25.14,25.03,25.12,60214.15658461967,13.1151,13.1675,13.1099,13.157,60214.1566
2009-05-27 11:00:00,25.13,25.13,25.05,25.06,59379.78028090669,13.1623,13.1623,13.1204,13.1256,59379.7803
2009-05-27 11:05:00,25.06,25.07,25.0,25.01,55903.2123487693,13.1256,13.1308,13.0942,13.0994,55903.2123
2009-05-27 11:10:00,25.01,25.04,24.95,25.03,78431.37254901961,13.0994,13.1151,13.068,13.1099,78431.3725
2009-05-27 11:15:00,25.02,25.03,24.99,25.0,33096.92671394799,13.1046,13.1099,13.0889,13.0942,33096.9267
2009-05-27 11:20:00,25.0,25.02,24.96,24.97,35739.118342372414,13.0942,13.1046,13.0732,13.0785,35739.1183
2009-05-27 11:25:00,24.97,25.06,24.97,25.01,52426.64441663191,13.0785,13.1256,13.0785,13.0994,52426.6444
2009-05-27 11:30:00,25.0,25.0,24.95,24.97,113336.11458767904,13.0942,13.0942,13.068,13.0785,113336.1146
2009-05-27 11:35:00,24.97,25.02,24.96,25.02,50618.82909192046,13.0785,13.1046,13.0732,13.1046,50618.8291
2009-05-27 11:40:00,25.02,25.02,25.0,25.0,21415.658461966348,13.1046,13.1046,13.0942,13.0942,21415.6585
2009-05-27 11:45:00,25.0,25.01,24.99,25.0,22389.09748296482,13.0942,13.0994,13.0889,13.0942,22389.0975
2009-05-27 11:50:00,25.0,25.04,24.98,24.98,30315.67236823808,13.0942,13.1151,13.0837,13.0837,30315.6724
2009-05-27 11:55:00,24.98,25.0,24.94,25.0,43526.63051036018,13.0837,13.0942,13.0627,13.0942,43526.6305
2009-05-27 12:00:00,25.0,25.05,24.96,24.96,32818.801279377,13.0942,13.1204,13.0732,13.0732,32818.8013
2009-05-27 12:05:00,24.95,24.99,24.91,24.97,43943.81866221666,13.068,13.0889,13.047,13.0785,43943.8187
2009-05-27 12:10:00,24.98,25.02,24.94,25.01,42831.316923932696,13.0837,13.1046,13.0627,13.0994,42831.3169
2009-05-27 12:15:00,25.02,25.05,25.0,25.05,56181.33778334029,13.1046,13.1204,13.0942,13.1204,56181.3378
2009-05-27 12:20:00,25.05,25.07,25.03,25.05,90807.95438742872,13.1204,13.1308,13.1099,13.1204,90807.9544
2009-05-27 12:25:00,25.05,25.05,24.97,24.97,33375.05214851898,13.1204,13.1204,13.0785,13.0785,33375.0521
2009-05-27 12:30:00,24.97,24.97,24.91,24.91,31845.362258378533,13.0785,13.0785,13.047,13.047,31845.3623
2009-05-27 12:35:00,24.91,24.91,24.85,24.86,60770.40745376165,13.047,13.047,13.0156,13.0208,60770.4075
2009-05-27 12:40:00,24.86,24.89,24.85,24.85,48115.70018078154,13.0208,13.0366,13.0156,13.0156,48115.7002
2009-05-27 12:45:00,24.86,24.87,24.81,24.82,72729.80114031429,13.0208,13.0261,12.9947,12.9999,72729.8011
2009-05-27 12:50:00,24.83,24.84,24.78,24.78,47142.26115978307,13.0051,13.0104,12.9789,12.9789,47142.2612
2009-05-27 12:55:00,24.79,24.79,24.74,24.77,48950.07648449451,12.9842,12.9842,12.958,12.9737,48950.0765
2009-05-27 13:00:00,24.77,24.87,24.76,24.86,45473.50855235712,12.9737,13.0261,12.9685,13.0208,45473.5086
2009-05-27 13:05:00,24.87,24.87,24.8,24.81,68975.10777360591,13.0261,13.0261,12.9894,12.9947,68975.1078
2009-05-27 13:10:00,24.8,24.81,24.78,24.81,36017.243776943404,12.9894,12.9947,12.9789,12.9947,36017.2438
2009-05-27 13:15:00,24.81,24.89,24.8,24.87,71339.17396745933,12.9947,13.0366,12.9894,13.0261,71339.174
2009-05-27 13:20:00,24.86,24.9,24.82,24.9,39076.62355722431,13.0208,13.0418,12.9999,13.0418,39076.6236
2009-05-27 13:25:00,24.89,24.89,24.85,24.87,36434.431928799895,13.0366,13.0366,13.0156,13.0261,36434.4319
2009-05-27 13:30:00,24.87,24.88,24.79,24.79,45473.50855235712,13.0261,13.0313,12.9842,12.9842,45473.5086
2009-05-27 13:35:00,24.77,24.77,24.72,24.72,88165.76275900431,12.9737,12.9737,12.9475,12.9475,88165.7628
2009-05-27 13:40:00,24.72,24.78,24.69,24.76,66471.97886246697,12.9475,12.9789,12.9318,12.9685,66471.9789
2009-05-27 13:45:00,24.75,24.75,24.63,24.63,65498.5398414685,12.9632,12.9632,12.9004,12.9004,65498.5398
2009-05-27 13:50:00,24.63,24.67,24.55,24.66,123904.88110137673,12.9004,12.9213,12.8585,12.9161,123904.8811
2009-05-27 13:55:00,24.66,24.66,24.61,24.63,73981.36559588375,12.9161,12.9161,12.8899,12.9004,73981.3656
2009-05-27 14:00:00,24.63,24.63,24.59,24.61,91642.33069114172,12.9004,12.9004,12.8794,12.8899,91642.3307
2009-05-27 14:05:00,24.61,24.61,24.59,24.61,78153.24711444862,12.8899,12.8899,12.8794,12.8899,78153.2471
2009-05-27 14:10:00,24.61,24.73,24.61,24.68,76206.36907245168,12.8899,12.9528,12.8899,12.9266,76206.3691
2009-05-27 14:15:00,24.67,24.7,24.65,24.7,76484.49450702267,12.9213,12.937,12.9109,12.937,76484.4945
2009-05-27 14:20:00,24.69,24.7,24.64,24.66,157697.1214017522,12.9318,12.937,12.9056,12.9161,157697.1214
2009-05-27 14:25:00,24.66,24.71,24.65,24.71,64246.97538589904,12.9161,12.9423,12.9109,12.9423,64246.9754
2009-05-27 14:30:00,24.71,24.74,24.69,24.7,92337.6442775692,12.9423,12.958,12.9318,12.937,92337.6443
2009-05-27 14:35:00,24.7,24.78,24.7,24.78,53678.208872201365,12.937,12.9789,12.937,12.9789,53678.2089
2009-05-27 14:40:00,24.79,24.84,24.79,24.82,125017.3828396607,12.9842,13.0104,12.9842,12.9999,125017.3828
2009-05-27 14:45:00,24.82,24.9,24.82,24.88,67445.41788346544,12.9999,13.0418,12.9999,13.0313,67445.4179
2009-05-27 14:50:00,24.88,24.89,24.85,24.87,64246.97538589904,13.0313,13.0366,13.0156,13.0261,64246.9754
2009-05-27 14:55:00,24.87,24.87,24.75,24.77,104157.97524683631,13.0261,13.0261,12.9632,12.9737,104157.9752
2009-05-27 15:00:00,24.77,24.84,24.77,24.84,62161.03462661661,12.9737,13.0104,12.9737,13.0104,62161.0346
2009-05-27 15:05:00,24.84,24.89,24.82,24.84,113057.98915310806,13.0104,13.0366,12.9999,13.0104,113057.9892
2009-05-27 15:10:00,24.84,24.84,24.75,24.78,78292.30983173412,13.0104,13.0104,12.9632,12.9789,78292.3098
2009-05-27 15:15:00,24.78,24.8,24.74,24.74,82186.065915728,12.9789,12.9894,12.958,12.958,82186.0659
2009-05-27 15:20:00,24.73,24.73,24.63,24.64,101793.9090529829,12.9528,12.9528,12.9004,12.9056,101793.9091
2009-05-27 15:25:00,24.64,24.64,24.58,24.6,105826.72785426228,12.9056,12.9056,12.8742,12.8847,105826.7279
2009-05-27 15:30:00,24.6,24.66,24.59,24.6,158670.56042275068,12.8847,12.9161,12.8794,12.8847,158670.5604
2009-05-27 15:35:00,24.6,24.6,24.54,24.56,146850.22945348354,12.8847,12.8847,12.8532,12.8637,146850.2295
2009-05-27 15:40:00,24.57,24.63,24.57,24.6,119176.74871366988,12.869,12.9004,12.869,12.8847,119176.7487
2009-05-27 15:45:00,24.61,24.72,24.61,24.64,123070.50479766376,12.8899,12.9475,12.8899,12.9056,123070.5048
2009-05-27 15:50:00,24.65,24.67,24.58,24.62,241691.00264219168,12.9109,12.9213,12.8742,12.8951,241691.0026
2009-05-27 15:55:00,24.63,24.66,24.59,24.59,283270.75511055486,12.9004,12.9161,12.8794,12.8794,283270.7551
2009-05-28 09:30:00,24.6,24.99,24.54,24.73,44082.88137950216,12.8847,13.0889,12.8532,12.9528,44082.8814
2009-05-28 09:35:00,24.72,24.72,24.45,24.56,73703.24016131276,12.9475,12.9475,12.8061,12.8637,73703.2402
2009-05-28 09:40:00,24.58,24.64,24.54,24.62,62021.97190933112,12.8742,12.9056,12.8532,12.8951,62021.9719
2009-05-28 09:45:00,24.62,24.66,24.58,24.59,39493.8117090808,12.8951,12.9161,12.8742,12.8794,39493.8117
2009-05-28 09:50:00,24.59,24.62,24.46,24.46,78709.49798359061,12.8794,12.8951,12.8113,12.8113,78709.498
2009-05-28 09:55:00,24.46,24.49,24.32,24.33,151856.48727576138,12.8113,12.8271,12.738,12.7432,151856.4873
2009-05-28 10:00:00,24.34,24.35,24.17,24.2,120706.43860381033,12.7485,12.7537,12.6594,12.6752,120706.4386
2009-05-28 10:05:00,24.19,24.23,24.09,24.1,78709.49798359061,12.6699,12.6909,12.6175,12.6228,78709.498
2009-05-28 10:10:00,24.11,24.13,24.01,24.13,133917.39674593243,12.628,12.6385,12.5756,12.6385,133917.3967
2009-05-28 10:15:00,24.13,24.17,24.09,24.13,73286.05200945627,12.6385,12.6594,12.6175,12.6385,73286.052
2009-05-28 10:20:00,24.13,24.15,24.01,24.02,66332.91614518149,12.6385,12.649,12.5756,12.5809,66332.9161
2009-05-28 10:25:00,24.03,24.11,24.01,24.07,73007.92657488528,12.5861,12.628,12.5756,12.6071,73007.9266
2009-05-28 10:30:00,24.08,24.1,24.03,24.07,53956.33430677236,12.6123,12.6228,12.5861,12.6071,53956.3343
2009-05-28 10:35:00,24.08,24.17,24.04,24.05,52982.89528577389,12.6123,12.6594,12.5914,12.5966,52982.8953
2009-05-28 10:40:00,24.05,24.15,24.02,24.09,64525.100820470034,12.5966,12.649,12.5809,12.6175,64525.1008
2009-05-28 10:45:00,24.09,24.13,24.08,24.13,31150.04867195105,12.6175,12.6385,12.6123,12.6385,31150.0487
2009-05-28 10:50:00,24.13,24.15,24.07,24.1,40745.37616465026,12.6385,12.649,12.6071,12.6228,40745.3762
2009-05-28 10:55:00,24.1,24.23,24.09,24.22,40884.43888193576,12.6228,12.6909,12.6175,12.6856,40884.4389
2009-05-28 11:00:00,24.21,24.24,24.18,24.24,31150.04867195105,12.6804,12.6961,12.6647,12.6961,31150.0487
2009-05-28 11:05:00,24.25,24.31,24.24,24.27,52704.769851202895,12.7013,12.7328,12.6961,12.7118,52704.7699
2009-05-28 11:10:00,24.28,24.3,24.26,24.29,69948.54679460438,12.7171,12.7275,12.7066,12.7223,69948.5468
2009-05-28 11:15:00,24.29,24.31,24.22,24.22,40884.43888193576,12.7223,12.7328,12.6856,12.6856,40884.4389
2009-05-28 11:20:00,24.21,24.25,24.18,24.24,51731.33083020442,12.6804,12.7013,12.6647,12.6961,51731.3308
2009-05-28 11:25:00,24.25,24.28,24.2,24.23,45334.44583507162,12.7013,12.7171,12.6752,12.6909,45334.4458
2009-05-28 11:30:00,24.23,24.26,24.21,24.23,43665.69322764567,12.6909,12.7066,12.6804,12.6909,43665.6932
2009-05-28 11:35:00,24.24,24.27,24.23,24.23,33931.30301766097,12.6961,12.7118,12.6909,12.6909,33931.303
2009-05-28 11:40:00,24.24,24.24,24.18,24.2,42553.19148936171,12.6961,12.6961,12.6647,12.6752,42553.1915
2009-05-28 11:45:00,24.2,24.36,24.2,24.36,66889.16701432347,12.6752,12.759,12.6752,12.759,66889.167
2009-05-28 11:50:00,24.36,24.37,24.3,24.33,35460.992907801425,12.759,12.7642,12.7275,12.7432,35460.9929
2009-05-28 11:55:00,24.33,24.4,24.3,24.35,49645.39007092199,12.7432,12.7799,12.7275,12.7537,49645.3901
2009-05-28 12:00:00,24.36,24.39,24.29,24.29,33514.114865804484,12.759,12.7747,12.7223,12.7223,33514.1149
2009-05-28 12:05:00,24.29,24.29,24.15,24.15,39076.62355722431,12.7223,12.7223,12.649,12.649,39076.6236
2009-05-28 12:10:00,24.15,24.18,24.14,24.15,23362.53650396329,12.649,12.6647,12.6437,12.649,23362.5365
2009-05-28 12:15:00,24.16,24.18,24.1,24.1,39910.999860937285,12.6542,12.6647,12.6228,12.6228,39910.9999
2009-05-28 12:20:00,24.1,24.13,24.08,24.09,31289.111389236547,12.6228,12.6385,12.6123,12.6175,31289.1114
2009-05-28 12:25:00,24.1,24.16,24.08,24.1,36712.557363370885,12.6228,12.6542,12.6123,12.6228,36712.5574
2009-05-28 12:30:00,24.1,24.18,24.1,24.18,23640.66193853428,12.6228,12.6647,12.6228,12.6647,23640.6619
2009-05-28 12:35:00,24.18,24.18,24.13,24.16,50618.82909192046,12.6647,12.6647,12.6385,12.6542,50618.8291
2009-05-28 12:40:00,24.16,24.16,24.13,24.13,39493.8117090808,12.6542,12.6542,12.6385,12.6385,39493.8117
2009-05-28 12:45:00,24.13,24.14,24.1,24.12,32818.801279377,12.6385,12.6437,12.6228,12.6333,32818.8013
2009-05-28 12:50:00,24.12,24.15,24.11,24.12,69392.29592546239,12.6333,12.649,12.628,12.6333,69392.2959
2009-05-28 12:55:00,24.12,24.15,24.12,24.14,54095.39702405786,12.6333,12.649,12.6333,12.6437,54095.397
2009-05-28 13:00:00,24.14,24.23,24.1,24.22,130997.079682937,12.6437,12.6909,12.6228,12.6856,130997.0797
2009-05-28 13:05:00,24.22,24.25,24.2,24.2,43387.56779307468,12.6856,12.7013,12.6752,12.6752,43387.5678
2009-05-28 13:10:00,24.2,24.35,24.2,24.32,56042.2750660548,12.6752,12.7537,12.6752,12.738,56042.2751
2009-05-28 13:15:00,24.32,24.51,24.32,24.47,116256.43165067448,12.738,12.8375,12.738,12.8166,116256.4317
2009-05-28 13:20:00,24.47,24.51,24.44,24.44,63968.849951328055,12.8166,12.8375,12.8009,12.8009,63968.85
2009-05-28 13:25:00,24.44,24.47,24.41,24.41,23779.724655819777,12.8009,12.8166,12.7851,12.7851,23779.7247
2009-05-28 13:30:00,24.41,24.42,24.36,24.4,33096.92671394799,12.7851,12.7904,12.759,12.7799,33096.9267
2009-05-28 13:35:00,24.39,24.49,24.38,24.42,41579.75246836324,12.7747,12.8271,12.7694,12.7904,41579.7525
2009-05-28 13:40:00,24.42,24.44,24.34,24.36,21415.658461966348,12.7904,12.8009,12.7485,12.759,21415.6585
2009-05-28 13:45:00,24.36,24.41,24.34,24.37,25865.66541510221,12.759,12.7851,12.7485,12.7642,25865.6654
2009-05-28 13:50:00,24.36,24.38,24.29,24.29,25170.35182867473,12.759,12.7694,12.7223,12.7223,25170.3518
2009-05-28 13:55:00,24.3,24.32,24.22,24.32,60353.21930190516,12.7275,12.738,12.6856,12.738,60353.2193
2009-05-28 14:00:00,24.32,24.36,24.3,24.3,42970.37964121819,12.738,12.759,12.7275,12.7275,42970.3796
2009-05-28 14:05:00,24.3,24.39,24.3,24.38,28925.04519538312,12.7275,12.7747,12.7275,12.7694,28925.0452
2009-05-28 14:10:00,24.38,24.4,24.31,24.31,25031.28911138924,12.7694,12.7799,12.7328,12.7328,25031.2891
2009-05-28 14:15:00,24.31,24.35,24.26,24.35,31428.174106522045,12.7328,12.7537,12.7066,12.7537,31428.1741
2009-05-28 14:20:00,24.35,24.49,24.35,24.47,44639.13224864414,12.7537,12.8271,12.7537,12.8166,44639.1322
2009-05-28 14:25:00,24.48,24.51,24.41,24.44,36295.36921151439,12.8218,12.8375,12.7851,12.8009,36295.3692
2009-05-28 14:30:00,24.44,24.54,24.43,24.51,33096.92671394799,12.8009,12.8532,12.7956,12.8375,33096.9267
2009-05-28 14:35:00,24.51,24.54,24.48,24.49,26560.979001529693,12.8375,12.8532,12.8218,12.8271,26560.979
2009-05-28 14:40:00,24.48,24.49,24.36,24.38,36712.557363370885,12.8218,12.8271,12.759,12.7694,36712.5574
2009-05-28 14:45:00,24.36,24.44,24.36,24.44,27534.418022528163,12.759,12.8009,12.759,12.8009,27534.418
2009-05-28 14:50:00,24.44,24.51,24.44,24.48,41440.68975107774,12.8009,12.8375,12.8009,12.8218,41440.6898
2009-05-28 14:55:00,24.47,24.5,24.41,24.48,46446.94757335559,12.8166,12.8323,12.7851,12.8218,46446.9476
2009-05-28 15:00:00,24.48,24.51,24.46,24.48,98456.403838131,12.8218,12.8375,12.8113,12.8218,98456.4038
2009-05-28 15:05:00,24.47,24.49,24.41,24.43,33096.92671394799,12.8166,12.8271,12.7851,12.7956,33096.9267
2009-05-28 15:10:00,24.42,24.42,24.34,24.36,72729.80114031429,12.7904,12.7904,12.7485,12.759,72729.8011
2009-05-28 15:15:00,24.37,24.43,24.34,24.41,43526.63051036018,12.7642,12.7956,12.7485,12.7851,43526.6305
2009-05-28 15:20:00,24.41,24.42,24.33,24.34,33931.30301766097,12.7851,12.7904,12.7432,12.7485,33931.303
2009-05-28 15:25:00,24.34,24.42,24.33,24.42,65915.727993325,12.7485,12.7904,12.7432,12.7904,65915.728
2009-05-28 15:30:00,24.42,24.46,24.39,24.44,80934.50146015854,12.7904,12.8113,12.7747,12.8009,80934.5015
2009-05-28 15:35:00,24.44,24.44,24.31,24.39,76901.68265887916,12.8009,12.8009,12.7328,12.7747,76901.6827
2009-05-28 15:40:00,24.4,24.51,24.36,24.47,116812.68251981644,12.7799,12.8375,12.759,12.8166,116812.6825
2009-05-28 15:45:00,24.46,24.48,24.43,24.47,86357.94743429287,12.8113,12.8218,12.7956,12.8166,86357.9474
2009-05-28 15:50:00,24.46,24.54,24.38,24.41,119315.81143095536,12.8113,12.8532,12.7694,12.7851,119315.8114
2009-05-28 15:55:00,24.41,24.49,24.4,24.46,231122.236128494,12.7851,12.8271,12.7799,12.8113,231122.2361
2009-05-29 09:30:00,24.67,24.67,24.51,24.52,44639.13224864414,12.9213,12.9213,12.8375,12.8428,44639.1322
2009-05-29 09:35:00,24.54,24.54,24.35,24.42,76484.49450702267,12.8532,12.8532,12.7537,12.7904,76484.4945
2009-05-29 09:40:00,24.42,24.59,24.25,24.36,60631.34473647615,12.7904,12.8794,12.7013,12.759,60631.3447
2009-05-29 09:45:00,24.36,24.38,24.25,24.38,38103.18453622584,12.759,12.7694,12.7013,12.7694,38103.1845
2009-05-29 09:50:00,24.39,24.59,24.39,24.58,35600.05562508692,12.7747,12.8794,12.7747,12.8742,35600.0556
2009-05-29 09:55:00,24.58,24.64,24.51,24.64,33375.05214851898,12.8742,12.9056,12.8375,12.9056,33375.0521
2009-05-29 10:00:00,24.64,24.64,24.54,24.54,43804.75594493117,12.9056,12.9056,12.8532,12.8532,43804.7559
2009-05-29 10:05:00,24.54,24.65,24.54,24.64,40189.12529550828,12.8532,12.9109,12.8532,12.9056,40189.1253
2009-05-29 10:10:00,24.64,24.65,24.51,24.64,90529.82895285774,12.9056,12.9109,12.8375,12.9056,90529.829
2009-05-29 10:15:00,24.64,24.82,24.64,24.79,139897.09358920876,12.9056,12.9999,12.9056,12.9842,139897.0936
2009-05-29 10:20:00,24.78,24.81,24.7,24.8,36712.557363370885,12.9789,12.9947,12.937,12.9894,36712.5574
2009-05-29 10:25:00,24.8,24.8,24.7,24.73,14740.648032262552,12.9894,12.9894,12.937,12.9528,14740.648
2009-05-29 10:30:00,24.73,24.75,24.62,24.64,32262.550410235017,12.9528,12.9632,12.8951,12.9056,32262.5504
2009-05-29 10:35:00,24.64,24.67,24.59,24.65,34904.74203865944,12.9056,12.9213,12.8794,12.9109,34904.742
2009-05-29 10:40:00,24.64,24.68,24.59,24.59,29064.107912668616,12.9056,12.9266,12.8794,12.8794,29064.1079
2009-05-29 10:45:00,24.59,24.61,24.53,24.58,33375.05214851898,12.8794,12.8899,12.848,12.8742,33375.0521
2009-05-29 10:50:00,24.59,24.63,24.54,24.62,19051.59226811292,12.8794,12.9004,12.8532,12.8951,19051.5923
2009-05-29 10:55:00,24.62,24.64,24.56,24.56,17939.090529828954,12.8951,12.9056,12.8637,12.8637,17939.0905
2009-05-29 11:00:00,24.55,24.59,24.49,24.54,37129.74551522737,12.8585,12.8794,12.8271,12.8532,37129.7455
2009-05-29 11:05:00,24.54,24.56,24.49,24.52,30871.923237380062,12.8532,12.8637,12.8271,12.8428,30871.9232
2009-05-29 11:10:00,24.51,24.57,24.5,24.54,24335.97552496176,12.8375,12.869,12.8323,12.8532,24335.9755
2009-05-29 11:15:00,24.54,24.54,24.5,24.51,15714.087053261022,12.8532,12.8532,12.8323,12.8375,15714.0871
2009-05-29 11:20:00,24.5,24.59,24.5,24.59,22667.22291753581,12.8323,12.8794,12.8323,12.8794,22667.2229
2009-05-29 11:25:00,24.6,24.64,24.47,24.47,48393.82561535253,12.8847,12.9056,12.8166,12.8166,48393.8256
2009-05-29 11:30:00,24.46,24.56,24.45,24.54,35600.05562508692,12.8113,12.8637,12.8061,12.8532,35600.0556
2009-05-29 11:35:00,24.54,24.54,24.4,24.41,43248.50507578919,12.8532,12.8532,12.7799,12.7851,43248.5051
2009-05-29 11:40:00,24.41,24.47,24.38,24.47,63134.47364761508,12.7851,12.8166,12.7694,12.8166,63134.4736
2009-05-29 11:45:00,24.48,24.49,24.44,24.46,22667.22291753581,12.8218,12.8271,12.8009,12.8113,22667.2229
2009-05-29 11:50:00,24.46,24.47,24.41,24.41,15853.149770546515,12.8113,12.8166,12.7851,12.7851,15853.1498
2009-05-29 11:55:00,24.42,24.44,24.37,24.41,54512.58517591434,12.7904,12.8009,12.7642,12.7851,54512.5852
2009-05-29 12:00:00,24.41,24.46,24.4,24.46,31567.23682380754,12.7851,12.8113,12.7799,12.8113,31567.2368
2009-05-29 12:05:00,24.46,24.49,24.43,24.43,20581.28215825337,12.8113,12.8271,12.7956,12.7956,20581.2822
2009-05-29 12:10:00,24.43,24.46,24.42,24.44,27117.22987067168,12.7956,12.8113,12.7904,12.8009,27117.2299
2009-05-29 12:15:00,24.44,24.47,24.44,24.45,16270.337922403003,12.8009,12.8166,12.8009,12.8061,16270.3379
2009-05-29 12:20:00,24.46,24.46,24.4,24.4,17382.839660686972,12.8113,12.8113,12.7799,12.7799,17382.8397
2009-05-29 12:25:00,24.4,24.48,24.38,24.47,44639.13224864414,12.7799,12.8218,12.7694,12.8166,44639.1322
2009-05-29 12:30:00,24.47,24.47,24.45,24.46,27534.418022528163,12.8166,12.8166,12.8061,12.8113,27534.418
2009-05-29 12:35:00,24.46,24.49,24.43,24.43,33235.98943123349,12.8113,12.8271,12.7956,12.7956,33235.9894
2009-05-29 12:40:00,24.43,24.44,24.39,24.44,49645.39007092199,12.7956,12.8009,12.7747,12.8009,49645.3901
2009-05-29 12:45:00,24.45,24.48,24.44,24.44,36990.682797941874,12.8061,12.8218,12.8009,12.8009,36990.6828
2009-05-29 12:50:00,24.44,24.49,24.44,24.48,22250.034765679324,12.8009,12.8271,12.8009,12.8218,22250.0348
2009-05-29 12:55:00,24.48,24.48,24.46,24.47,8621.888471700739,12.8218,12.8218,12.8113,12.8166,8621.8885
2009-05-29 13:00:00,24.47,24.54,24.47,24.53,41023.50159922125,12.8166,12.8532,12.8166,12.848,41023.5016
2009-05-29 13:05:00,24.53,24.53,24.47,24.49,11264.080100125157,12.848,12.848,12.8166,12.8271,11264.0801
2009-05-29 13:10:00,24.49,24.5,24.48,24.49,61187.59560561814,12.8271,12.8323,12.8218,12.8271,61187.5956
2009-05-29 13:15:00,24.49,24.49,24.44,24.45,32540.67584480601,12.8271,12.8271,12.8009,12.8061,32540.6758
2009-05-29 13:20:00,24.44,24.5,24.44,24.47,24057.85009039077,12.8009,12.8323,12.8009,12.8166,24057.8501
2009-05-29 13:25:00,24.47,24.49,24.46,24.48,16270.337922403003,12.8166,12.8271,12.8113,12.8218,16270.3379
2009-05-29 13:30:00,24.49,24.56,24.48,24.51,45890.6967042136,12.8271,12.8637,12.8218,12.8375,45890.6967
2009-05-29 13:35:00,24.51,24.53,24.51,24.53,15435.961618690031,12.8375,12.848,12.8375,12.848,15435.9616
2009-05-29 13:40:00,24.53,24.57,24.53,24.57,25309.41454596023,12.848,12.869,12.848,12.869,25309.4145
2009-05-29 13:45:00,24.57,24.6,24.56,24.56,22667.22291753581,12.869,12.8847,12.8637,12.8637,22667.2229
2009-05-29 13:50:00,24.55,24.55,24.51,24.53,26421.916284244195,12.8585,12.8585,12.8375,12.848,26421.9163
2009-05-29 13:55:00,24.54,24.54,24.51,24.51,12376.581838409124,12.8532,12.8532,12.8375,12.8375,12376.5818
2009-05-29 14:00:00,24.52,24.54,24.48,24.53,23501.599221248784,12.8428,12.8532,12.8218,12.848,23501.5992
2009-05-29 14:05:00,24.54,24.54,24.51,24.54,9178.13934084272,12.8532,12.8532,12.8375,12.8532,9178.1393
2009-05-29 14:10:00,24.54,24.57,24.54,24.54,41023.50159922125,12.8532,12.869,12.8532,12.8532,41023.5016
2009-05-29 14:15:00,24.54,24.56,24.5,24.51,28785.982478097623,12.8532,12.8637,12.8323,12.8375,28785.9825
2009-05-29 14:20:00,24.51,24.52,24.46,24.48,22667.22291753581,12.8375,12.8428,12.8113,12.8218,22667.2229
2009-05-29 14:25:00,24.48,24.49,24.44,24.47,46446.94757335559,12.8218,12.8271,12.8009,12.8166,46446.9476
2009-05-29 14:30:00,24.49,24.52,24.45,24.47,33514.114865804484,12.8271,12.8428,12.8061,12.8166,33514.1149
2009-05-29 14:35:00,24.46,24.49,24.46,24.48,39771.93714365179,12.8113,12.8271,12.8113,12.8218,39771.9371
2009-05-29 14:40:00,24.48,24.49,24.46,24.48,20720.34487553887,12.8218,12.8271,12.8113,12.8218,20720.3449
2009-05-29 14:45:00,24.47,24.5,24.46,24.49,25865.66541510221,12.8166,12.8323,12.8113,12.8271,25865.6654
2009-05-29 14:50:00,24.49,24.51,24.44,24.47,70365.73494646086,12.8271,12.8375,12.8009,12.8166,70365.7349
2009-05-29 14:55:00,24.47,24.55,24.46,24.54,73703.24016131276,12.8166,12.8585,12.8113,12.8532,73703.2402
2009-05-29 15:00:00,24.54,24.54,24.5,24.53,36295.36921151439,12.8532,12.8532,12.8323,12.848,36295.3692
2009-05-29 15:05:00,24.53,24.61,24.52,24.57,38520.37268808233,12.848,12.8899,12.8428,12.869,38520.3727
2009-05-29 15:10:00,24.57,24.61,24.57,24.58,45056.32040050063,12.869,12.8899,12.869,12.8742,45056.3204
2009-05-29 15:15:00,24.59,24.65,24.58,24.64,45195.38311778613,12.8794,12.9109,12.8742,12.9056,45195.3831
2009-05-29 15:20:00,24.64,24.67,24.56,24.59,59240.7175636212,12.9056,12.9213,12.8637,12.8794,59240.7176
2009-05-29 15:25:00,24.6,24.66,24.59,24.62,41718.81518564873,12.8847,12.9161,12.8794,12.8951,41718.8152
2009-05-29 15:30:00,24.62,24.65,24.58,24.59,53956.33430677236,12.8951,12.9109,12.8742,12.8794,53956.3343
2009-05-29 15:35:00,24.59,24.68,24.58,24.67,59101.6548463357,12.8794,12.9266,12.8742,12.9213,59101.6548
2009-05-29 15:40:00,24.67,24.77,24.64,24.74,112918.92643582256,12.9213,12.9737,12.9056,12.958,112918.9264
2009-05-29 15:45:00,24.74,24.77,24.73,24.74,82881.37950215548,12.958,12.9737,12.9528,12.958,82881.3795
2009-05-29 15:50:00,24.74,24.77,24.69,24.7,137115.83924349883,12.958,12.9737,12.9318,12.937,137115.8392
2009-05-29 15:55:00,24.7,24.9,24.7,24.9,454874.1482408567,12.937,13.0418,12.937,13.0418,454874.1482
2009-06-01 09:30:00,25.16,25.16,25.07,25.13,116951.74523710196,13.178,13.178,13.1308,13.1623,116951.7452
2009-06-01 09:35:00,25.12,25.36,25.1,25.18,112084.5501321096,13.157,13.2827,13.1465,13.1884,112084.5501
2009-06-01 09:40:00,25.18,25.37,25.18,25.31,112223.61284939508,13.1884,13.288,13.1884,13.2565,112223.6128
2009-06-01 09:45:00,25.32,25.47,25.28,25.46,164789.31998331248,13.2618,13.3403,13.2408,13.3351,164789.32
2009-06-01 09:50:00,25.46,25.58,25.36,25.56,193853.4278959811,13.3351,13.398,13.2827,13.3875,193853.4279
2009-06-01 09:55:00,25.55,25.61,25.55,25.56,219858.1560283688,13.3822,13.4137,13.3822,13.3875,219858.156
2009-06-01 10:00:00,25.56,25.72,25.55,25.7,154359.6161869003,13.3875,13.4713,13.3822,13.4608,154359.6162
2009-06-01 10:05:00,25.69,25.74,25.66,25.72,180642.469753859,13.4556,13.4818,13.4399,13.4713,180642.4698
2009-06-01 10:10:00,25.72,25.76,25.72,25.75,63690.724516757065,13.4713,13.4922,13.4713,13.487,63690.7245
2009-06-01 10:15:00,25.75,25.76,25.71,25.76,68557.91962174942,13.487,13.4922,13.466,13.4922,68557.9196
2009-06-01 10:20:00,25.76,25.78,25.68,25.68,78709.49798359061,13.4922,13.5027,13.4503,13.4503,78709.498
2009-06-01 10:25:00,25.67,25.69,25.51,25.53,144486.1632596301,13.4451,13.4556,13.3613,13.3718,144486.1633
2009-06-01 10:30:00,25.52,25.53,25.38,25.46,163120.56737588657,13.3665,13.3718,13.2932,13.3351,163120.5674
2009-06-01 10:35:00,25.47,25.54,25.46,25.53,50896.95452649145,13.3403,13.377,13.3351,13.3718,50896.9545
2009-06-01 10:40:00,25.53,25.54,25.44,25.47,135308.0239187874,13.3718,13.377,13.3246,13.3403,135308.0239
2009-06-01 10:45:00,25.47,25.54,25.46,25.47,82325.12863301349,13.3403,13.377,13.3351,13.3403,82325.1286
2009-06-01 10:50:00,25.48,25.55,25.48,25.54,85940.75928243638,13.3456,13.3822,13.3456,13.377,85940.7593
2009-06-01 10:55:00,25.55,25.59,25.52,25.53,48393.82561535253,13.3822,13.4032,13.3665,13.3718,48393.8256
2009-06-01 11:00:00,25.53,25.62,25.52,25.61,40189.12529550828,13.3718,13.4189,13.3665,13.4137,40189.1253
2009-06-01 11:05:00,25.61,25.68,25.59,25.59,63690.724516757065,13.4137,13.4503,13.4032,13.4032,63690.7245
2009-06-01 11:10:00,25.59,25.66,25.57,25.59,57154.77680433876,13.4032,13.4399,13.3927,13.4032,57154.7768
2009-06-01 11:15:00,25.59,25.66,25.58,25.66,32818.801279377,13.4032,13.4399,13.398,13.4399,32818.8013
2009-06-01 11:20:00,25.66,25.67,25.59,25.65,64386.03810318454,13.4399,13.4451,13.4032,13.4346,64386.0381
2009-06-01 11:25:00,25.65,25.65,25.58,25.59,46446.94757335559,13.4346,13.4346,13.398,13.4032,46446.9476
2009-06-01 11:30:00,25.59,25.59,25.54,25.56,67862.60603532194,13.4032,13.4032,13.377,13.3875,67862.606
2009-06-01 11:35:00,25.56,25.58,25.55,25.56,24753.163676818247,13.3875,13.398,13.3822,13.3875,24753.1637
2009-06-01 11:40:00,25.56,25.56,25.52,25.54,35182.86747323043,13.3875,13.3875,13.3665,13.377,35182.8675
2009-06-01 11:45:00,25.54,25.6,25.54,25.58,22110.97204839383,13.377,13.4084,13.377,13.398,22110.972
2009-06-01 11:50:00,25.58,25.61,25.54,25.61,66889.16701432347,13.398,13.4137,13.377,13.4137,66889.167
2009-06-01 11:55:00,25.61,25.69,25.61,25.63,36712.557363370885,13.4137,13.4556,13.4137,13.4241,36712.5574
2009-06-01 12:00:00,25.62,25.65,25.6,25.64,32679.738562091505,13.4189,13.4346,13.4084,13.4294,32679.7386
2009-06-01 12:05:00,25.64,25.64,25.59,25.63,138228.3409817828,13.4294,13.4294,13.4032,13.4241,138228.341
2009-06-01 12:10:00,25.64,25.64,25.61,25.61,29620.3587818106,13.4294,13.4294,13.4137,13.4137,29620.3588
2009-06-01 12:15:00,25.61,25.64,25.59,25.62,47420.38659435406,13.4137,13.4294,13.4032,13.4189,47420.3866
2009-06-01 12:20:00,25.62,25.64,25.62,25.62,10985.954665554164,13.4189,13.4294,13.4189,13.4189,10985.9547
2009-06-01 12:25:00,25.63,25.64,25.62,25.64,39493.8117090808,13.4241,13.4294,13.4189,13.4294,39493.8117
2009-06-01 12:30:00,25.64,25.64,25.62,25.62,49089.13920178001,13.4294,13.4294,13.4189,13.4189,49089.1392
2009-06-01 12:35:00,25.62,25.64,25.61,25.62,11681.268251981644,13.4189,13.4294,13.4137,13.4189,11681.2683
2009-06-01 12:40:00,25.61,25.64,25.61,25.64,22945.3483521068,13.4137,13.4294,13.4137,13.4294,22945.3484
2009-06-01 12:45:00,25.64,25.64,25.62,25.64,20442.21944096788,13.4294,13.4294,13.4189,13.4294,20442.2194
2009-06-01 12:50:00,25.64,25.68,25.64,25.64,53261.02072034488,13.4294,13.4503,13.4294,13.4294,53261.0207
2009-06-01 12:55:00,25.64,25.65,25.59,25.61,70643.86038103185,13.4294,13.4346,13.4032,13.4137,70643.8604
2009-06-01 13:00:00,25.61,25.61,25.6,25.6,46168.8221387846,13.4137,13.4137,13.4084,13.4084,46168.8221
2009-06-01 13:05:00,25.6,25.64,25.6,25.64,39632.874426366296,13.4084,13.4294,13.4084,13.4294,39632.8744
2009-06-01 13:10:00,25.64,25.64,25.6,25.62,30593.79780280907,13.4294,13.4294,13.4084,13.4189,30593.7978
2009-06-01 13:15:00,25.62,25.64,25.62,25.63,57015.71408705327,13.4189,13.4294,13.4189,13.4241,57015.7141
2009-06-01 13:20:00,25.63,25.64,25.6,25.63,40050.06257822278,13.4241,13.4294,13.4084,13.4241,40050.0626
2009-06-01 13:25:00,25.63,25.64,25.62,25.64,15714.087053261022,13.4241,13.4294,13.4189,13.4294,15714.0871
2009-06-01 13:30:00,25.64,25.66,25.63,25.66,106382.97872340426,13.4294,13.4399,13.4241,13.4399,106382.9787
2009-06-01 13:35:00,25.66,25.66,25.64,25.66,38659.43540536783,13.4399,13.4399,13.4294,13.4399,38659.4354
2009-06-01 13:40:00,25.66,25.68,25.65,25.68,23640.66193853428,13.4399,13.4503,13.4346,13.4503,23640.6619
2009-06-01 13:45:00,25.68,25.75,25.68,25.75,98178.27840356002,13.4503,13.487,13.4503,13.487,98178.2784
2009-06-01 13:50:00,25.76,25.79,25.75,25.79,57711.02767348074,13.4922,13.5079,13.487,13.5079,57711.0277
2009-06-01 13:55:00,25.78,25.85,25.78,25.79,101237.65818384092,13.5027,13.5394,13.5027,13.5079,101237.6582
2009-06-01 14:00:00,25.79,25.8,25.74,25.74,35739.118342372414,13.5079,13.5132,13.4818,13.4818,35739.1183
2009-06-01 14:05:00,25.75,25.77,25.71,25.72,70365.73494646086,13.487,13.4975,13.466,13.4713,70365.7349
2009-06-01 14:10:00,25.71,25.72,25.66,25.66,131553.330552079,13.466,13.4713,13.4399,13.4399,131553.3306
2009-06-01 14:15:00,25.66,25.68,25.64,25.64,47142.26115978307,13.4399,13.4503,13.4294,13.4294,47142.2612
2009-06-01 14:20:00,25.64,25.74,25.64,25.73,179251.84258100405,13.4294,13.4818,13.4294,13.4765,179251.8426
2009-06-01 14:25:00,25.73,25.74,25.71,25.72,65359.47712418301,13.4765,13.4818,13.466,13.4713,65359.4771
2009-06-01 14:30:00,25.71,25.74,25.7,25.72,118620.4978445279,13.466,13.4818,13.4608,13.4713,118620.4978
2009-06-01 14:35:00,25.71,25.79,25.7,25.79,182172.15964399945,13.466,13.5079,13.4608,13.5079,182172.1596
2009-06-01 14:40:00,25.78,25.79,25.72,25.76,94284.52231956614,13.5027,13.5079,13.4713,13.4922,94284.5223
2009-06-01 14:45:00,25.76,25.79,25.71,25.74,102628.28535669588,13.4922,13.5079,13.466,13.4818,102628.2854
2009-06-01 14:50:00,25.73,25.73,25.7,25.71,81490.75232930052,13.4765,13.4765,13.4608,13.466,81490.7523
2009-06-01 14:55:00,25.72,25.73,25.71,25.71,71061.04853288834,13.4713,13.4765,13.466,13.466,71061.0485
2009-06-01 15:00:00,25.71,25.72,25.69,25.7,146293.97858434156,13.466,13.4713,13.4556,13.4608,146293.9786
2009-06-01 15:05:00,25.71,25.71,25.66,25.69,132943.95772493395,13.466,13.466,13.4399,13.4556,132943.9577
2009-06-01 15:10:00,25.69,25.7,25.59,25.59,99707.96829370048,13.4556,13.4608,13.4032,13.4032,99707.9683
2009-06-01 15:15:00,25.59,25.63,25.56,25.59,103045.47350855236,13.4032,13.4241,13.3875,13.4032,103045.4735
2009-06-01 15:20:00,25.59,25.69,25.58,25.66,86497.01015157838,13.4032,13.4556,13.398,13.4399,86497.0102
2009-06-01 15:25:00,25.66,25.72,25.64,25.71,81073.56417744403,13.4399,13.4713,13.4294,13.466,81073.5642
2009-06-01 15:30:00,25.71,25.72,25.65,25.66,193853.4278959811,13.466,13.4713,13.4346,13.4399,193853.4279
2009-06-01 15:35:00,25.66,25.79,25.66,25.75,99429.84285912948,13.4399,13.5079,13.4399,13.487,99429.8429
2009-06-01 15:40:00,25.74,25.81,25.71,25.77,140453.34445835074,13.4818,13.5184,13.466,13.4975,140453.3445
2009-06-01 15:45:00,25.78,25.82,25.72,25.8,147128.3548880545,13.5027,13.5237,13.4713,13.5132,147128.3549
2009-06-01 15:50:00,25.8,25.86,25.77,25.79,167987.76248087888,13.5132,13.5446,13.4975,13.5079,167987.7625
2009-06-01 15:55:00,25.79,25.84,25.73,25.81,517591.4337366152,13.5079,13.5341,13.4765,13.5184,517591.4337
2009-06-02 09:30:00,25.92,25.92,25.79,25.89,123765.81838409124,13.576,13.576,13.5079,13.5603,123765.8184
2009-06-02 09:35:00,25.89,25.9,25.78,25.89,130440.82881379504,13.5603,13.5656,13.5027,13.5603,130440.8288
2009-06-02 09:40:00,25.89,25.89,25.77,25.77,58684.46669447921,13.5603,13.5603,13.4975,13.4975,58684.4667
2009-06-02 09:45:00,25.77,25.81,25.73,25.78,61882.90919204562,13.4975,13.5184,13.4765,13.5027,61882.9092
2009-06-02 09:50:00,25.8,25.82,25.73,25.79,72173.55027117231,13.5132,13.5237,13.4765,13.5079,72173.5503
2009-06-02 09:55:00,25.79,25.89,25.78,25.89,92059.5188429982,13.5079,13.5603,13.5027,13.5603,92059.5188
2009-06-02 10:00:00,25.89,26.06,25.89,26.05,273258.2394659992,13.5603,13.6494,13.5603,13.6441,273258.2395
2009-06-02 10:05:00,26.05,26.12,26.03,26.12,201084.68919482687,13.6441,13.6808,13.6337,13.6808,201084.6892
2009-06-02 10:10:00,26.12,26.12,25.95,26.0,165623.69628702546,13.6808,13.6808,13.5917,13.6179,165623.6963
2009-06-02 10:15:00,26.0,26.05,25.96,26.01,130301.76609650954,13.6179,13.6441,13.597,13.6232,130301.7661
2009-06-02 10:20:00,26.0,26.05,25.95,26.01,69670.42136003338,13.6179,13.6441,13.5917,13.6232,69670.4214
2009-06-02 10:25:00,26.02,26.12,26.02,26.08,61882.90919204562,13.6284,13.6808,13.6284,13.6598,61882.9092
2009-06-02 10:30:00,26.09,26.13,26.05,26.12,99568.90557641497,13.6651,13.686,13.6441,13.6808,99568.9056
2009-06-02 10:35:00,26.12,26.21,26.11,26.2,139062.71728549578,13.6808,13.7279,13.6756,13.7227,139062.7173
2009-06-02 10:40:00,26.2,26.23,26.15,26.2,107078.29230983174,13.7227,13.7384,13.6965,13.7227,107078.2923
2009-06-02 10:45:00,26.2,26.2,26.11,26.19,90390.76623557226,13.7227,13.7227,13.6756,13.7175,90390.7662
2009-06-02 10:50:00,26.18,26.24,26.03,26.08,130440.82881379504,13.7122,13.7436,13.6337,13.6598,130440.8288
2009-06-02 10:55:00,26.08,26.15,26.05,26.1,58406.34125990822,13.6598,13.6965,13.6441,13.6703,58406.3413
2009-06-02 11:00:00,26.1,26.12,25.94,25.95,62300.0973439021,13.6703,13.6808,13.5865,13.5917,62300.0973
2009-06-02 11:05:00,25.95,26.01,25.9,25.99,78292.30983173412,13.5917,13.6232,13.5656,13.6127,78292.3098
2009-06-02 11:10:00,25.98,26.03,25.96,26.0,85940.75928243638,13.6075,13.6337,13.597,13.6179,85940.7593
2009-06-02 11:15:00,26.0,26.05,25.92,26.05,70226.67222917537,13.6179,13.6441,13.576,13.6441,70226.6722
2009-06-02 11:20:00,26.05,26.13,26.02,26.12,59936.03115004868,13.6441,13.686,13.6284,13.6808,59936.0312
2009-06-02 11:25:00,26.12,26.12,26.03,26.03,51731.33083020442,13.6808,13.6808,13.6337,13.6337,51731.3308
2009-06-02 11:30:00,26.02,26.05,25.97,25.98,56876.65136976777,13.6284,13.6441,13.6022,13.6075,56876.6514
2009-06-02 11:35:00,25.98,26.01,25.94,26.0,56320.40050062579,13.6075,13.6232,13.5865,13.6179,56320.4005
2009-06-02 11:40:00,26.0,26.03,25.99,26.02,55346.96147962732,13.6179,13.6337,13.6127,13.6284,55346.9615
2009-06-02 11:45:00,26.02,26.05,26.0,26.03,54234.45974134335,13.6284,13.6441,13.6179,13.6337,54234.4597
2009-06-02 11:50:00,26.03,26.13,26.02,26.12,54929.77332777083,13.6337,13.686,13.6284,13.6808,54929.7733
2009-06-02 11:55:00,26.12,26.17,26.12,26.14,58962.59212905021,13.6808,13.707,13.6808,13.6913,58962.5921
2009-06-02 12:00:00,26.15,26.22,26.15,26.2,54929.77332777083,13.6965,13.7332,13.6965,13.7227,54929.7733
2009-06-02 12:05:00,26.2,26.2,26.1,26.1,69253.2332081769,13.7227,13.7227,13.6703,13.6703,69253.2332
2009-06-02 12:10:00,26.1,26.11,26.08,26.1,21137.53302739536,13.6703,13.6756,13.6598,13.6703,21137.533
2009-06-02 12:15:00,26.1,26.11,26.07,26.11,51453.20539563344,13.6703,13.6756,13.6546,13.6756,51453.2054
2009-06-02 12:20:00,26.11,26.15,26.09,26.13,68279.79418717843,13.6756,13.6965,13.6651,13.686,68279.7942
2009-06-02 12:25:00,26.13,26.14,26.08,26.09,57432.90223890975,13.686,13.6913,13.6598,13.6651,57432.9022
2009-06-02 12:30:00,26.09,26.09,26.05,26.06,30871.923237380062,13.6651,13.6651,13.6441,13.6494,30871.9232
2009-06-02 12:35:00,26.06,26.13,26.05,26.13,27395.355305242665,13.6494,13.686,13.6441,13.686,27395.3553
2009-06-02 12:40:00,26.14,26.18,26.14,26.16,25448.477263245724,13.6913,13.7122,13.6913,13.7017,25448.4773
2009-06-02 12:45:00,26.15,26.16,26.14,26.15,16965.651508830484,13.6965,13.7017,13.6913,13.6965,16965.6515
2009-06-02 12:50:00,26.15,26.24,26.15,26.23,61743.846474760125,13.6965,13.7436,13.6965,13.7384,61743.8465
2009-06-02 12:55:00,26.23,26.25,26.2,26.23,40050.06257822278,13.7384,13.7489,13.7227,13.7384,40050.0626
2009-06-02 13:00:00,26.22,26.23,26.2,26.21,60631.34473647615,13.7332,13.7384,13.7227,13.7279,60631.3447
2009-06-02 13:05:00,26.22,26.25,26.2,26.2,39910.999860937285,13.7332,13.7489,13.7227,13.7227,39910.9999
2009-06-02 13:10:00,26.2,26.2,26.1,26.11,39076.62355722431,13.7227,13.7227,13.6703,13.6756,39076.6236
2009-06-02 13:15:00,26.1,26.17,26.09,26.15,32123.48769294952,13.6703,13.707,13.6651,13.6965,32123.4877
2009-06-02 13:20:00,26.15,26.19,26.15,26.19,24475.03824224725,13.6965,13.7175,13.6965,13.7175,24475.0382
2009-06-02 13:25:00,26.18,26.24,26.18,26.22,34904.74203865944,13.7122,13.7436,13.7122,13.7332,34904.742
2009-06-02 13:30:00,26.2,26.24,26.2,26.23,31706.299541093034,13.7227,13.7436,13.7227,13.7384,31706.2995
2009-06-02 13:35:00,26.23,26.25,26.23,26.24,28090.668891670142,13.7384,13.7489,13.7384,13.7436,28090.6689
2009-06-02 13:40:00,26.23,26.24,26.21,26.24,44082.88137950216,13.7384,13.7436,13.7279,13.7436,44082.8814
2009-06-02 13:45:00,26.24,26.33,26.23,26.31,149492.42108190796,13.7436,13.7908,13.7384,13.7803,149492.4211
2009-06-02 13:50:00,26.31,26.33,26.28,26.3,49923.51550549298,13.7803,13.7908,13.7646,13.7751,49923.5155
2009-06-02 13:55:00,26.3,26.33,26.29,26.33,39493.8117090808,13.7751,13.7908,13.7698,13.7908,39493.8117
2009-06-02 14:00:00,26.33,26.33,26.25,26.25,62300.0973439021,13.7908,13.7908,13.7489,13.7489,62300.0973
2009-06-02 14:05:00,26.26,26.3,26.25,26.3,39493.8117090808,13.7541,13.7751,13.7489,13.7751,39493.8117
2009-06-02 14:10:00,26.3,26.32,26.26,26.32,26421.916284244195,13.7751,13.7855,13.7541,13.7855,26421.9163
2009-06-02 14:15:00,26.32,26.37,26.31,26.31,83854.81852315395,13.7855,13.8117,13.7803,13.7803,83854.8185
2009-06-02 14:20:00,26.31,26.39,26.3,26.36,56876.65136976777,13.7803,13.8222,13.7751,13.8065,56876.6514
2009-06-02 14:25:00,26.36,26.43,26.35,26.4,60075.09386733417,13.8065,13.8432,13.8013,13.8274,60075.0939
2009-06-02 14:30:00,26.4,26.41,26.3,26.31,53956.33430677236,13.8274,13.8327,13.7751,13.7803,53956.3343
2009-06-02 14:35:00,26.31,26.33,26.25,26.29,82464.19135029899,13.7803,13.7908,13.7489,13.7698,82464.1914
2009-06-02 14:40:00,26.29,26.37,26.28,26.34,89973.57808371577,13.7698,13.8117,13.7646,13.796,89973.5781
2009-06-02 14:45:00,26.34,26.36,26.27,26.28,71200.11125017384,13.796,13.8065,13.7594,13.7646,71200.1113
2009-06-02 14:50:00,26.27,26.33,26.25,26.31,52704.769851202895,13.7594,13.7908,13.7489,13.7803,52704.7699
2009-06-02 14:55:00,26.31,26.32,26.26,26.28,54512.58517591434,13.7803,13.7855,13.7541,13.7646,54512.5852
2009-06-02 15:00:00,26.26,26.37,26.25,26.36,68279.79418717843,13.7541,13.8117,13.7489,13.8065,68279.7942
2009-06-02 15:05:00,26.36,26.42,26.36,26.39,70782.92309831735,13.8065,13.8379,13.8065,13.8222,70782.9231
2009-06-02 15:10:00,26.39,26.41,26.32,26.36,50896.95452649145,13.8222,13.8327,13.7855,13.8065,50896.9545
2009-06-02 15:15:00,26.36,26.36,26.31,26.33,57711.02767348074,13.8065,13.8065,13.7803,13.7908,57711.0277
2009-06-02 15:20:00,26.33,26.33,26.26,26.3,62300.0973439021,13.7908,13.7908,13.7541,13.7751,62300.0973
2009-06-02 15:25:00,26.3,26.39,26.28,26.31,103323.59894312336,13.7751,13.8222,13.7646,13.7803,103323.5989
2009-06-02 15:30:00,26.32,26.33,26.25,26.25,93032.95786399666,13.7855,13.7908,13.7489,13.7489,93032.9579
2009-06-02 15:35:00,26.25,26.35,26.24,26.32,94979.8359059936,13.7489,13.8013,13.7436,13.7855,94979.8359
2009-06-02 15:40:00,26.32,26.33,26.25,26.25,109303.29578639969,13.7855,13.7908,13.7489,13.7489,109303.2958
2009-06-02 15:45:00,26.26,26.29,26.21,26.22,104018.91252955084,13.7541,13.7698,13.7279,13.7332,104018.9125
2009-06-02 15:50:00,26.22,26.23,26.16,26.2,151161.1736893339,13.7332,13.7384,13.7017,13.7227,151161.1737
2009-06-02 15:55:00,26.2,26.25,26.2,26.2,213044.08288137952,13.7227,13.7489,13.7227,13.7227,213044.0829
2009-06-03 09:30:00,25.95,25.96,25.82,25.87,81073.56417744403,13.5917,13.597,13.5237,13.5498,81073.5642
2009-06-03 09:35:00,25.88,26.1,25.77,26.05,118898.62327909889,13.5551,13.6703,13.4975,13.6441,118898.6233
2009-06-03 09:40:00,26.05,26.14,25.96,26.03,145320.53956334307,13.6441,13.6913,13.597,13.6337,145320.5396
2009-06-03 09:45:00,26.02,26.1,25.99,26.08,69948.54679460438,13.6284,13.6703,13.6127,13.6598,69948.5468
2009-06-03 09:50:00,26.07,26.2,26.03,26.07,84828.25754415242,13.6546,13.7227,13.6337,13.6546,84828.2575
2009-06-03 09:55:00,26.06,26.2,26.04,26.19,48393.82561535253,13.6494,13.7227,13.6389,13.7175,48393.8256
2009-06-03 10:00:00,26.18,26.2,25.96,26.13,126825.19816437214,13.7122,13.7227,13.597,13.686,126825.1982
2009-06-03 10:05:00,26.13,26.18,26.08,26.18,73146.98929217078,13.686,13.7122,13.6598,13.7122,73146.9893
2009-06-03 10:10:00,26.18,26.23,26.17,26.22,77875.12167987763,13.7122,13.7384,13.707,13.7332,77875.1217
2009-06-03 10:15:00,26.22,26.23,26.07,26.07,67445.41788346544,13.7332,13.7384,13.6546,13.6546,67445.4179
2009-06-03 10:20:00,26.07,26.09,26.02,26.04,64246.97538589904,13.6546,13.6651,13.6284,13.6389,64246.9754
2009-06-03 10:25:00,26.04,26.1,26.02,26.1,81768.87776387151,13.6389,13.6703,13.6284,13.6703,81768.8778
2009-06-03 10:30:00,26.1,26.1,26.02,26.04,42970.37964121819,13.6703,13.6703,13.6284,13.6389,42970.3796
2009-06-03 10:35:00,26.04,26.08,26.04,26.07,44361.00681407315,13.6389,13.6598,13.6389,13.6546,44361.0068
2009-06-03 10:40:00,26.07,26.14,26.03,26.11,62578.22277847309,13.6546,13.6913,13.6337,13.6756,62578.2228
2009-06-03 10:45:00,26.1,26.1,26.06,26.1,47142.26115978307,13.6703,13.6703,13.6494,13.6703,47142.2612
2009-06-03 10:50:00,26.1,26.2,26.1,26.11,46864.13572521207,13.6703,13.7227,13.6703,13.6756,46864.1357
2009-06-03 10:55:00,26.12,26.15,26.12,26.15,28090.668891670142,13.6808,13.6965,13.6808,13.6965,28090.6689
2009-06-03 11:00:00,26.15,26.17,26.13,26.17,30315.67236823808,13.6965,13.707,13.686,13.707,30315.6724
2009-06-03 11:05:00,26.17,26.18,26.11,26.15,31428.174106522045,13.707,13.7122,13.6756,13.6965,31428.1741
2009-06-03 11:10:00,26.15,26.18,26.12,26.18,30732.860520094564,13.6965,13.7122,13.6808,13.7122,30732.8605
2009-06-03 11:15:00,26.18,26.23,26.13,26.21,79265.74885273259,13.7122,13.7384,13.686,13.7279,79265.7489
2009-06-03 11:20:00,26.21,26.27,26.2,26.22,51314.14267834794,13.7279,13.7594,13.7227,13.7332,51314.1427
2009-06-03 11:25:00,26.21,26.25,26.2,26.23,45890.6967042136,13.7279,13.7489,13.7227,13.7384,45890.6967
2009-06-03 11:30:00,26.23,26.25,26.22,26.23,43665.69322764567,13.7384,13.7489,13.7332,13.7384,43665.6932
2009-06-03 11:35:00,26.24,26.28,26.21,26.28,42970.37964121819,13.7436,13.7646,13.7279,13.7646,42970.3796
2009-06-03 11:40:00,26.29,26.32,26.2,26.23,86218.88471700737,13.7698,13.7855,13.7227,13.7384,86218.8847
2009-06-03 11:45:00,26.23,26.28,26.23,26.27,30732.860520094564,13.7384,13.7646,13.7384,13.7594,30732.8605
2009-06-03 11:50:00,26.27,26.28,26.23,26.25,39215.68627450981,13.7594,13.7646,13.7384,13.7489,39215.6863
2009-06-03 11:55:00,26.25,26.27,26.21,26.22,45334.44583507162,13.7489,13.7594,13.7279,13.7332,45334.4458
2009-06-03 12:00:00,26.22,26.25,26.22,26.24,43248.50507578919,13.7332,13.7489,13.7332,13.7436,43248.5051
2009-06-03 12:05:00,26.24,26.27,26.23,26.23,41996.94062021972,13.7436,13.7594,13.7384,13.7384,41996.9406
2009-06-03 12:10:00,26.23,26.25,26.23,26.25,33375.05214851898,13.7384,13.7489,13.7384,13.7489,33375.0521
2009-06-03 12:15:00,26.25,26.27,26.24,26.25,41162.564316506745,13.7489,13.7594,13.7436,13.7489,41162.5643
2009-06-03 12:20:00,26.26,26.27,26.21,26.23,52009.45626477542,13.7541,13.7594,13.7279,13.7384,52009.4563
2009-06-03 12:25:00,26.22,26.24,26.21,26.22,66471.97886246697,13.7332,13.7436,13.7279,13.7332,66471.9789
2009-06-03 12:30:00,26.21,26.25,26.21,26.24,69809.48407731888,13.7279,13.7489,13.7279,13.7436,69809.4841
2009-06-03 12:35:00,26.23,26.23,26.2,26.22,27812.54345709916,13.7384,13.7384,13.7227,13.7332,27812.5435
2009-06-03 12:40:00,26.22,26.23,26.2,26.22,35321.93019051592,13.7332,13.7384,13.7227,13.7332,35321.9302
2009-06-03 12:45:00,26.23,26.24,26.21,26.23,28507.85704352664,13.7384,13.7436,13.7279,13.7384,28507.857
2009-06-03 12:50:00,26.22,26.24,26.19,26.2,25587.539980531223,13.7332,13.7436,13.7175,13.7227,25587.54
2009-06-03 12:55:00,26.19,26.22,26.18,26.19,42970.37964121819,13.7175,13.7332,13.7122,13.7175,42970.3796
2009-06-03 13:00:00,26.19,26.19,26.15,26.15,38242.24725351133,13.7175,13.7175,13.6965,13.6965,38242.2473
2009-06-03 13:05:00,26.15,26.16,26.14,26.15,37407.870949798365,13.6965,13.7017,13.6913,13.6965,37407.8709
2009-06-03 13:10:00,26.15,26.16,26.15,26.15,21415.658461966348,13.6965,13.7017,13.6965,13.6965,21415.6585
2009-06-03 13:15:00,26.15,26.18,26.15,26.16,32957.8639966625,13.6965,13.7122,13.6965,13.7017,32957.864
2009-06-03 13:20:00,26.16,26.16,26.14,26.16,35043.80475594493,13.7017,13.7017,13.6913,13.7017,35043.8048
2009-06-03 13:25:00,26.17,26.17,26.12,26.15,45195.38311778613,13.707,13.707,13.6808,13.6965,45195.3831
2009-06-03 13:30:00,26.16,26.17,26.14,26.15,21693.78389653734,13.7017,13.707,13.6913,13.6965,21693.7839
2009-06-03 13:35:00,26.15,26.16,26.12,26.15,30454.73508552357,13.6965,13.7017,13.6808,13.6965,30454.7351
2009-06-03 13:40:00,26.15,26.16,26.1,26.12,45056.32040050063,13.6965,13.7017,13.6703,13.6808,45056.3204
2009-06-03 13:45:00,26.12,26.12,26.07,26.09,29203.17062995411,13.6808,13.6808,13.6546,13.6651,29203.1706
2009-06-03 13:50:00,26.08,26.1,26.07,26.1,28646.91976081213,13.6598,13.6703,13.6546,13.6703,28646.9198
2009-06-03 13:55:00,26.09,26.11,26.08,26.11,20581.28215825337,13.6651,13.6756,13.6598,13.6756,20581.2822
2009-06-03 14:00:00,26.1,26.15,26.09,26.15,34209.42845223196,13.6703,13.6965,13.6651,13.6965,34209.4285
2009-06-03 14:05:00,26.15,26.15,26.1,26.12,34904.74203865944,13.6965,13.6965,13.6703,13.6808,34904.742
2009-06-03 14:10:00,26.12,26.15,26.1,26.14,31706.299541093034,13.6808,13.6965,13.6703,13.6913,31706.2995
2009-06-03 14:15:00,26.14,26.18,26.14,26.16,47837.57474621054,13.6913,13.7122,13.6913,13.7017,47837.5747
2009-06-03 14:20:00,26.16,26.18,26.15,26.17,32401.613127520515,13.7017,13.7122,13.6965,13.707,32401.6131
2009-06-03 14:25:00,26.16,26.19,26.15,26.17,34904.74203865944,13.7017,13.7175,13.6965,13.707,34904.742
2009-06-03 14:30:00,26.16,26.18,26.13,26.14,142678.34793491865,13.7017,13.7122,13.686,13.6913,142678.3479
2009-06-03 14:35:00,26.13,26.2,26.13,26.15,131970.5187039355,13.686,13.7227,13.686,13.6965,131970.5187
2009-06-03 14:40:00,26.15,26.19,26.15,26.17,59657.90571547768,13.6965,13.7175,13.6965,13.707,59657.9057
2009-06-03 14:45:00,26.17,26.17,26.11,26.15,85523.5711305799,13.707,13.707,13.6756,13.6965,85523.5711
2009-06-03 14:50:00,26.15,26.15,26.14,26.15,39076.62355722431,13.6965,13.6965,13.6913,13.6965,39076.6236
2009-06-03 14:55:00,26.14,26.21,26.14,26.19,87331.38645529134,13.6913,13.7279,13.6913,13.7175,87331.3865
2009-06-03 15:00:00,26.19,26.23,26.18,26.22,35182.86747323043,13.7175,13.7384,13.7122,13.7332,35182.8675
2009-06-03 15:05:00,26.22,26.27,26.2,26.25,58128.21582533723,13.7332,13.7594,13.7227,13.7489,58128.2158
2009-06-03 15:10:00,26.26,26.26,26.2,26.22,47420.38659435406,13.7541,13.7541,13.7227,13.7332,47420.3866
2009-06-03 15:15:00,26.22,26.28,26.22,26.26,66750.10429703796,13.7332,13.7646,13.7332,13.7541,66750.1043
2009-06-03 15:20:00,26.25,26.27,26.23,26.26,60909.47017104715,13.7489,13.7594,13.7384,13.7541,60909.4702
2009-06-03 15:25:00,26.26,26.28,26.18,26.23,79961.06243916007,13.7541,13.7646,13.7122,13.7384,79961.0624
2009-06-03 15:30:00,26.23,26.25,26.18,26.22,86497.01015157838,13.7384,13.7489,13.7122,13.7332,86497.0102
2009-06-03 15:35:00,26.22,26.24,26.2,26.22,82325.12863301349,13.7332,13.7436,13.7227,13.7332,82325.1286
2009-06-03 15:40:00,26.23,26.3,26.22,26.27,144208.03782505912,13.7384,13.7751,13.7332,13.7594,144208.0378
2009-06-03 15:45:00,26.28,26.33,26.27,26.32,126825.19816437214,13.7646,13.7908,13.7594,13.7855,126825.1982
2009-06-03 15:50:00,26.31,26.33,26.24,26.25,151995.54999304688,13.7803,13.7908,13.7436,13.7489,151995.55
2009-06-03 15:55:00,26.25,26.37,26.24,26.37,265470.7272980114,13.7489,13.8117,13.7436,13.8117,265470.7273
2009-06-04 09:30:00,26.29,26.35,26.07,26.11,110276.73480739814,13.7698,13.8013,13.6546,13.6756,110276.7348
2009-06-04 09:35:00,26.11,26.12,25.83,25.95,158670.56042275068,13.6756,13.6808,13.5289,13.5917,158670.5604
2009-06-04 09:40:00,25.95,26.07,25.92,26.0,186761.2293144208,13.5917,13.6546,13.576,13.6179,186761.2293
2009-06-04 09:45:00,26.0,26.0,25.88,25.88,78709.49798359061,13.6179,13.6179,13.5551,13.5551,78709.498
2009-06-04 09:50:00,25.88,25.89,25.72,25.77,114031.42817410654,13.5551,13.5603,13.4713,13.4975,114031.4282
2009-06-04 09:55:00,25.73,25.93,25.73,25.93,50062.57822277848,13.4765,13.5813,13.4765,13.5813,50062.5782
2009-06-04 10:00:00,25.93,25.95,25.79,25.8,82325.12863301349,13.5813,13.5917,13.5079,13.5132,82325.1286
2009-06-04 10:05:00,25.81,25.81,25.69,25.73,79126.68613544709,13.5184,13.5184,13.4556,13.4765,79126.6861
2009-06-04 10:10:00,25.74,25.88,25.73,25.84,66889.16701432347,13.4818,13.5551,13.4765,13.5341,66889.167
2009-06-04 10:15:00,25.84,25.84,25.79,25.79,50201.640940063975,13.5341,13.5341,13.5079,13.5079,50201.6409
2009-06-04 10:20:00,25.79,25.94,25.79,25.94,118203.3096926714,13.5079,13.5865,13.5079,13.5865,118203.3097
2009-06-04 10:25:00,25.93,25.93,25.83,25.84,52982.89528577389,13.5813,13.5813,13.5289,13.5341,52982.8953
2009-06-04 10:30:00,25.85,25.86,25.79,25.8,127520.51175079962,13.5394,13.5446,13.5079,13.5132,127520.5118
2009-06-04 10:35:00,25.81,25.83,25.79,25.8,69948.54679460438,13.5184,13.5289,13.5079,13.5132,69948.5468
2009-06-04 10:40:00,25.8,25.82,25.72,25.79,66889.16701432347,13.5132,13.5237,13.4713,13.5079,66889.167
2009-06-04 10:45:00,25.79,25.83,25.77,25.78,62856.34821304409,13.5079,13.5289,13.4975,13.5027,62856.3482
2009-06-04 10:50:00,25.78,25.82,25.77,25.81,80239.18787373106,13.5027,13.5237,13.4975,13.5184,80239.1879
2009-06-04 10:55:00,25.81,25.83,25.79,25.82,108468.9194826867,13.5184,13.5289,13.5079,13.5237,108468.9195
2009-06-04 11:00:00,25.82,25.89,25.82,25.85,52982.89528577389,13.5237,13.5603,13.5237,13.5394,52982.8953
2009-06-04 11:05:00,25.85,25.87,25.75,25.76,62578.22277847309,13.5394,13.5498,13.487,13.4922,62578.2228
2009-06-04 11:10:00,25.76,25.84,25.75,25.84,43526.63051036018,13.4922,13.5341,13.487,13.5341,43526.6305
2009-06-04 11:15:00,25.84,25.87,25.82,25.84,58128.21582533723,13.5341,13.5498,13.5237,13.5341,58128.2158
2009-06-04 11:20:00,25.84,25.86,25.81,25.86,50757.891809205954,13.5341,13.5446,13.5184,13.5446,50757.8918
2009-06-04 11:25:00,25.87,25.87,25.79,25.82,39215.68627450981,13.5498,13.5498,13.5079,13.5237,39215.6863
2009-06-04 11:30:00,25.82,25.83,25.72,25.73,76623.55722430817,13.5237,13.5289,13.4713,13.4765,76623.5572
2009-06-04 11:35:00,25.74,25.74,25.71,25.74,70643.86038103185,13.4818,13.4818,13.466,13.4818,70643.8604
2009-06-04 11:40:00,25.74,25.76,25.73,25.74,56737.58865248227,13.4818,13.4922,13.4765,13.4818,56737.5887
2009-06-04 11:45:00,25.74,25.77,25.74,25.77,58406.34125990822,13.4818,13.4975,13.4818,13.4975,58406.3413
2009-06-04 11:50:00,25.77,25.84,25.76,25.83,79265.74885273259,13.4975,13.5341,13.4922,13.5289,79265.7489
2009-06-04 11:55:00,25.83,25.83,25.79,25.79,60492.28201919066,13.5289,13.5289,13.5079,13.5079,60492.282
2009-06-04 12:00:00,25.79,25.84,25.79,25.82,79265.74885273259,13.5079,13.5341,13.5079,13.5237,79265.7489
2009-06-04 12:05:00,25.82,25.82,25.77,25.8,52565.7071339174,13.5237,13.5237,13.4975,13.5132,52565.7071
2009-06-04 12:10:00,25.8,25.81,25.75,25.77,30593.79780280907,13.5132,13.5184,13.487,13.4975,30593.7978
2009-06-04 12:15:00,25.77,25.79,25.76,25.79,24614.100959532752,13.4975,13.5079,13.4922,13.5079,24614.101
2009-06-04 12:20:00,25.78,25.84,25.78,25.84,57293.83952162426,13.5027,13.5341,13.5027,13.5341,57293.8395
2009-06-04 12:25:00,25.84,25.87,25.82,25.86,147823.668474482,13.5341,13.5498,13.5237,13.5446,147823.6685
2009-06-04 12:30:00,25.87,25.9,25.86,25.89,50062.57822277848,13.5498,13.5656,13.5446,13.5603,50062.5782
2009-06-04 12:35:00,25.89,25.93,25.89,25.93,29203.17062995411,13.5603,13.5813,13.5603,13.5813,29203.1706
2009-06-04 12:40:00,25.93,25.97,25.93,25.97,33096.92671394799,13.5813,13.6022,13.5813,13.6022,33096.9267
2009-06-04 12:45:00,25.97,26.0,25.92,25.92,52009.45626477542,13.6022,13.6179,13.576,13.576,52009.4563
2009-06-04 12:50:00,25.92,25.92,25.87,25.87,25448.477263245724,13.576,13.576,13.5498,13.5498,25448.4773
2009-06-04 12:55:00,25.87,25.88,25.84,25.88,37685.99638436936,13.5498,13.5551,13.5341,13.5551,37685.9964
2009-06-04 13:00:00,25.88,25.94,25.88,25.92,70504.79766374636,13.5551,13.5865,13.5551,13.576,70504.7977
2009-06-04 13:05:00,25.92,25.95,25.89,25.92,39910.999860937285,13.576,13.5917,13.5603,13.576,39910.9999
2009-06-04 13:10:00,25.91,25.98,25.91,25.95,29342.23334723961,13.5708,13.6075,13.5708,13.5917,29342.2333
2009-06-04 13:15:00,25.95,25.99,25.95,25.99,31010.98595466556,13.5917,13.6127,13.5917,13.6127,31010.986
2009-06-04 13:20:00,26.0,26.02,25.96,25.96,48671.95104992352,13.6179,13.6284,13.597,13.597,48671.951
2009-06-04 13:25:00,25.96,25.97,25.95,25.95,38381.30997079684,13.597,13.6022,13.5917,13.5917,38381.31
2009-06-04 13:30:00,25.96,26.02,25.95,26.02,55346.96147962732,13.597,13.6284,13.5917,13.6284,55346.9615
2009-06-04 13:35:00,26.02,26.02,26.0,26.01,36017.243776943404,13.6284,13.6284,13.6179,13.6232,36017.2438
2009-06-04 13:40:00,26.0,26.03,25.93,25.93,38937.560839938815,13.6179,13.6337,13.5813,13.5813,38937.5608
2009-06-04 13:45:00,25.92,25.97,25.92,25.97,31428.174106522045,13.576,13.6022,13.576,13.6022,31428.1741
2009-06-04 13:50:00,25.97,25.99,25.91,25.93,58684.46669447921,13.6022,13.6127,13.5708,13.5813,58684.4667
2009-06-04 13:55:00,25.93,25.95,25.89,25.91,68836.0450563204,13.5813,13.5917,13.5603,13.5708,68836.0451
2009-06-04 14:00:00,25.92,25.92,25.86,25.87,69670.42136003338,13.576,13.576,13.5446,13.5498,69670.4214
2009-06-04 14:05:00,25.87,25.91,25.86,25.89,70087.60951188987,13.5498,13.5708,13.5446,13.5603,70087.6095
2009-06-04 14:10:00,25.9,25.91,25.85,25.85,20859.40759282437,13.5656,13.5708,13.5394,13.5394,20859.4076
2009-06-04 14:15:00,25.86,25.89,25.86,25.89,42970.37964121819,13.5446,13.5603,13.5446,13.5603,42970.3796
2009-06-04 14:20:00,25.89,25.89,25.85,25.85,45195.38311778613,13.5603,13.5603,13.5394,13.5394,45195.3831
2009-06-04 14:25:00,25.85,25.89,25.84,25.88,42414.12877207621,13.5394,13.5603,13.5341,13.5551,42414.1288
2009-06-04 14:30:00,25.87,25.89,25.87,25.87,75511.0554860242,13.5498,13.5603,13.5498,13.5498,75511.0555
2009-06-04 14:35:00,25.87,25.87,25.81,25.84,56320.40050062579,13.5498,13.5498,13.5184,13.5341,56320.4005
2009-06-04 14:40:00,25.84,25.87,25.83,25.84,83437.63037129746,13.5341,13.5498,13.5289,13.5341,83437.6304
2009-06-04 14:45:00,25.84,25.87,25.84,25.84,62995.41093032959,13.5341,13.5498,13.5341,13.5341,62995.4109
2009-06-04 14:50:00,25.84,25.85,25.77,25.78,61326.65832290363,13.5341,13.5394,13.4975,13.5027,61326.6583
2009-06-04 14:55:00,25.78,25.79,25.74,25.74,70921.98581560285,13.5027,13.5079,13.4818,13.4818,70921.9858
2009-06-04 15:00:00,25.74,25.76,25.69,25.7,74954.80461688222,13.4818,13.4922,13.4556,13.4608,74954.8046
2009-06-04 15:05:00,25.7,25.72,25.66,25.66,57711.02767348074,13.4608,13.4713,13.4399,13.4399,57711.0277
2009-06-04 15:10:00,25.66,25.68,25.65,25.66,85245.4456960089,13.4399,13.4503,13.4346,13.4399,85245.4457
2009-06-04 15:15:00,25.68,25.69,25.64,25.66,52565.7071339174,13.4503,13.4556,13.4294,13.4399,52565.7071
2009-06-04 15:20:00,25.66,25.69,25.66,25.66,51592.26811291893,13.4399,13.4556,13.4399,13.4399,51592.2681
2009-06-04 15:25:00,25.66,25.67,25.64,25.64,71895.42483660132,13.4399,13.4451,13.4294,13.4294,71895.4248
2009-06-04 15:30:00,25.64,25.65,25.6,25.64,135864.27478792935,13.4294,13.4346,13.4084,13.4294,135864.2748
2009-06-04 15:35:00,25.64,25.67,25.64,25.66,88861.0763454318,13.4294,13.4451,13.4294,13.4399,88861.0763
2009-06-04 15:40:00,25.66,25.66,25.61,25.62,274648.86663885415,13.4399,13.4399,13.4137,13.4189,274648.8666
2009-06-04 15:45:00,25.62,25.66,25.59,25.59,376859.9638436936,13.4189,13.4399,13.4032,13.4032,376859.9638
2009-06-04 15:50:00,25.59,25.66,25.59,25.63,336809.9012654708,13.4032,13.4399,13.4032,13.4241,336809.9013
2009-06-04 15:55:00,25.63,25.75,25.62,25.74,422611.5978306216,13.4241,13.487,13.4189,13.4818,422611.5978
2009-06-05 09:30:00,26.05,26.05,25.85,25.85,76623.55722430817,13.6441,13.6441,13.5394,13.5394,76623.5572
2009-06-05 09:35:00,25.85,25.99,25.79,25.92,64107.91266861355,13.5394,13.6127,13.5079,13.576,64107.9127
2009-06-05 09:40:00,25.92,25.92,25.7,25.77,64942.288972326525,13.576,13.576,13.4608,13.4975,64942.289
2009-06-05 09:45:00,25.77,25.81,25.6,25.64,117507.99610624393,13.4975,13.5184,13.4084,13.4294,117507.9961
2009-06-05 09:50:00,25.65,25.81,25.6,25.77,159643.99944374914,13.4346,13.5184,13.4084,13.4975,159643.9994
2009-06-05 09:55:00,25.77,25.8,25.6,25.7,80934.50146015854,13.4975,13.5132,13.4084,13.4608,80934.5015
2009-06-05 10:00:00,25.68,25.74,25.64,25.73,70226.67222917537,13.4503,13.4818,13.4294,13.4765,70226.6722
2009-06-05 10:05:00,25.73,25.73,25.53,25.55,183840.9122514254,13.4765,13.4765,13.3718,13.3822,183840.9123
2009-06-05 10:10:00,25.55,25.58,25.47,25.57,120428.31316923934,13.3822,13.398,13.3403,13.3927,120428.3132
2009-06-05 10:15:00,25.57,25.71,25.56,25.7,93728.27145042414,13.3927,13.466,13.3875,13.4608,93728.2715
2009-06-05 10:20:00,25.7,25.84,25.69,25.82,111528.2992629676,13.4608,13.5341,13.4556,13.5237,111528.2993
2009-06-05 10:25:00,25.82,25.86,25.72,25.74,93450.14601585316,13.5237,13.5446,13.4713,13.4818,93450.146
2009-06-05 10:30:00,25.74,25.84,25.71,25.77,84828.25754415242,13.4818,13.5341,13.466,13.4975,84828.2575
2009-06-05 10:35:00,25.77,25.87,25.75,25.82,46864.13572521207,13.4975,13.5498,13.487,13.5237,46864.1357
2009-06-05 10:40:00,25.8,25.88,25.79,25.87,55068.83604505633,13.5132,13.5551,13.5079,13.5498,55068.836
2009-06-05 10:45:00,25.87,25.9,25.75,25.77,73564.17744402726,13.5498,13.5656,13.487,13.4975,73564.1774
2009-06-05 10:50:00,25.77,25.8,25.72,25.76,71756.36211931582,13.4975,13.5132,13.4713,13.4922,71756.3621
2009-06-05 10:55:00,25.77,25.82,25.74,25.82,63968.849951328055,13.4975,13.5237,13.4818,13.5237,63968.85
2009-06-05 11:00:00,25.82,25.92,25.79,25.91,58684.46669447921,13.5237,13.576,13.5079,13.5708,58684.4667
2009-06-05 11:05:00,25.91,25.97,25.9,25.95,49784.45278820748,13.5708,13.6022,13.5656,13.5917,49784.4528
2009-06-05 11:10:00,25.94,25.95,25.89,25.89,57432.90223890975,13.5865,13.5917,13.5603,13.5603,57432.9022
2009-06-05 11:15:00,25.89,25.92,25.84,25.85,45751.63398692811,13.5603,13.576,13.5341,13.5394,45751.634
2009-06-05 11:20:00,25.86,25.95,25.86,25.9,22945.3483521068,13.5446,13.5917,13.5446,13.5656,22945.3484
2009-06-05 11:25:00,25.89,25.9,25.84,25.87,30593.79780280907,13.5603,13.5656,13.5341,13.5498,30593.7978
2009-06-05 11:30:00,25.86,25.87,25.79,25.81,41301.62703379225,13.5446,13.5498,13.5079,13.5184,41301.627
2009-06-05 11:35:00,25.8,25.82,25.77,25.82,30176.60965095258,13.5132,13.5237,13.4975,13.5237,30176.6097
2009-06-05 11:40:00,25.8,25.87,25.76,25.87,36017.243776943404,13.5132,13.5498,13.4922,13.5498,36017.2438
2009-06-05 11:45:00,25.85,25.87,25.84,25.84,21554.721179251843,13.5394,13.5498,13.5341,13.5341,21554.7212
2009-06-05 11:50:00,25.84,25.85,25.74,25.84,40606.313447364766,13.5341,13.5394,13.4818,13.5341,40606.3134
2009-06-05 11:55:00,25.84,25.85,25.81,25.84,20998.47031010986,13.5341,13.5394,13.5184,13.5341,20998.4703
2009-06-05 12:00:00,25.82,25.85,25.82,25.85,19746.9058545404,13.5237,13.5394,13.5237,13.5394,19746.9059
2009-06-05 12:05:00,25.85,25.89,25.83,25.84,29620.3587818106,13.5394,13.5603,13.5289,13.5341,29620.3588
2009-06-05 12:10:00,25.84,25.84,25.79,25.8,21832.84661382284,13.5341,13.5341,13.5079,13.5132,21832.8466
2009-06-05 12:15:00,25.8,25.86,25.8,25.86,34070.36573494646,13.5132,13.5446,13.5132,13.5446,34070.3657
2009-06-05 12:20:00,25.85,25.9,25.83,25.87,30176.60965095258,13.5394,13.5656,13.5289,13.5498,30176.6097
2009-06-05 12:25:00,25.87,25.95,25.87,25.92,44500.06953135865,13.5498,13.5917,13.5498,13.576,44500.0695
2009-06-05 12:30:00,25.93,25.95,25.91,25.95,27951.60617438465,13.5813,13.5917,13.5708,13.5917,27951.6062
2009-06-05 12:35:00,25.94,25.95,25.91,25.94,15296.898901404536,13.5865,13.5917,13.5708,13.5865,15296.8989
2009-06-05 12:40:00,25.95,25.95,25.89,25.9,17104.71422611598,13.5917,13.5917,13.5603,13.5656,17104.7142
2009-06-05 12:45:00,25.9,25.92,25.89,25.9,19190.65498539841,13.5656,13.576,13.5603,13.5656,19190.655
2009-06-05 12:50:00,25.9,25.92,25.89,25.89,17104.71422611598,13.5656,13.576,13.5603,13.5603,17104.7142
2009-06-05 12:55:00,25.88,25.92,25.83,25.92,34904.74203865944,13.5551,13.576,13.5289,13.576,34904.742
2009-06-05 13:00:00,25.91,25.91,25.87,25.87,19468.780419969407,13.5708,13.5708,13.5498,13.5498,19468.7804
2009-06-05 13:05:00,25.87,25.87,25.83,25.84,21971.90933110833,13.5498,13.5498,13.5289,13.5341,21971.9093
2009-06-05 13:10:00,25.84,25.86,25.79,25.84,81490.75232930052,13.5341,13.5446,13.5079,13.5341,81490.7523
2009-06-05 13:15:00,25.84,25.84,25.8,25.82,39632.874426366296,13.5341,13.5341,13.5132,13.5237,39632.8744
2009-06-05 13:20:00,25.82,25.83,25.75,25.78,48811.01376720901,13.5237,13.5289,13.487,13.5027,48811.0138
2009-06-05 13:25:00,25.78,25.78,25.74,25.74,17243.776943401477,13.5027,13.5027,13.4818,13.4818,17243.7769
2009-06-05 13:30:00,25.73,25.77,25.73,25.77,19885.96857182589,13.4765,13.4975,13.4765,13.4975,19885.9686
2009-06-05 13:35:00,25.77,25.77,25.74,25.76,32679.738562091505,13.4975,13.4975,13.4818,13.4922,32679.7386
2009-06-05 13:40:00,25.77,25.83,25.77,25.81,41023.50159922125,13.4975,13.5289,13.4975,13.5184,41023.5016
2009-06-05 13:45:00,25.8,25.82,25.79,25.81,19746.9058545404,13.5132,13.5237,13.5079,13.5184,19746.9059
2009-06-05 13:50:00,25.81,25.84,25.8,25.83,23918.78737310527,13.5184,13.5341,13.5132,13.5289,23918.7874
2009-06-05 13:55:00,25.83,25.83,25.77,25.79,108468.9194826867,13.5289,13.5289,13.4975,13.5079,108468.9195
2009-06-05 14:00:00,25.8,25.81,25.74,25.75,42414.12877207621,13.5132,13.5184,13.4818,13.487,42414.1288
2009-06-05 14:05:00,25.75,25.77,25.7,25.72,49506.327353636494,13.487,13.4975,13.4608,13.4713,49506.3274
2009-06-05 14:10:00,25.72,25.74,25.7,25.71,38937.560839938815,13.4713,13.4818,13.4608,13.466,38937.5608
2009-06-05 14:15:00,25.71,25.73,25.66,25.68,69670.42136003338,13.466,13.4765,13.4399,13.4503,69670.4214
2009-06-05 14:20:00,25.68,25.75,25.67,25.72,131275.205117508,13.4503,13.487,13.4451,13.4713,131275.2051
2009-06-05 14:25:00,25.73,25.74,25.69,25.74,45473.50855235712,13.4765,13.4818,13.4556,13.4818,45473.5086
2009-06-05 14:30:00,25.73,25.74,25.66,25.67,98595.4665554165,13.4765,13.4818,13.4399,13.4451,98595.4666
2009-06-05 14:35:00,25.67,25.76,25.67,25.73,61048.53288833264,13.4451,13.4922,13.4451,13.4765,61048.5329
2009-06-05 14:40:00,25.72,25.77,25.71,25.76,35460.992907801425,13.4713,13.4975,13.466,13.4922,35460.9929
2009-06-05 14:45:00,25.77,25.77,25.72,25.76,54234.45974134335,13.4975,13.4975,13.4713,13.4922,54234.4597
2009-06-05 14:50:00,25.77,25.8,25.76,25.77,39632.874426366296,13.4975,13.5132,13.4922,13.4975,39632.8744
2009-06-05 14:55:00,25.77,25.8,25.73,25.74,47976.63746349604,13.4975,13.5132,13.4765,13.4818,47976.6375
2009-06-05 15:00:00,25.74,25.77,25.68,25.76,76345.43178973718,13.4818,13.4975,13.4503,13.4922,76345.4318
2009-06-05 15:05:00,25.76,25.86,25.75,25.77,107078.29230983174,13.4922,13.5446,13.487,13.4975,107078.2923
2009-06-05 15:10:00,25.77,25.8,25.76,25.78,51314.14267834794,13.4975,13.5132,13.4922,13.5027,51314.1427
2009-06-05 15:15:00,25.78,25.82,25.77,25.81,103740.78709497984,13.5027,13.5237,13.4975,13.5184,103740.7871
2009-06-05 15:20:00,25.8,25.82,25.75,25.79,65637.602558754,13.5132,13.5237,13.487,13.5079,65637.6026
2009-06-05 15:25:00,25.78,25.78,25.72,25.74,74120.42831316925,13.5027,13.5027,13.4713,13.4818,74120.4283
2009-06-05 15:30:00,25.73,25.77,25.72,25.77,57989.15310805174,13.4765,13.4975,13.4713,13.4975,57989.1531
2009-06-05 15:35:00,25.77,25.84,25.77,25.82,91364.20525657073,13.4975,13.5341,13.4975,13.5237,91364.2053
2009-06-05 15:40:00,25.82,25.87,25.72,25.74,101793.9090529829,13.5237,13.5498,13.4713,13.4818,101793.9091
2009-06-05 15:45:00,25.74,25.79,25.67,25.68,151022.1109720484,13.4818,13.5079,13.4451,13.4503,151022.111
2009-06-05 15:50:00,25.68,25.77,25.68,25.74,162286.19107217356,13.4503,13.4975,13.4503,13.4818,162286.1911
2009-06-05 15:55:00,25.74,25.77,25.69,25.74,218467.52885551387,13.4818,13.4975,13.4556,13.4818,218467.5289
2009-06-08 09:30:00,25.5,25.56,25.4,25.46,144625.2259769156,13.3561,13.3875,13.3037,13.3351,144625.226
2009-06-08 09:35:00,25.45,25.46,25.26,25.33,109859.54665554166,13.3299,13.3351,13.2304,13.267,109859.5467
2009-06-08 09:40:00,25.31,25.35,25.24,25.26,56876.65136976777,13.2565,13.2775,13.2199,13.2304,56876.6514
2009-06-08 09:45:00,25.24,25.24,25.12,25.15,106104.85328883328,13.2199,13.2199,13.157,13.1727,106104.8533
2009-06-08 09:50:00,25.15,25.18,25.05,25.1,132248.64413850647,13.1727,13.1884,13.1204,13.1465,132248.6441
2009-06-08 09:55:00,25.1,25.15,25.08,25.14,55764.1496314838,13.1465,13.1727,13.1361,13.1675,55764.1496
2009-06-08 10:00:00,25.13,25.2,25.1,25.2,48671.95104992352,13.1623,13.1989,13.1465,13.1989,48671.951
2009-06-08 10:05:00,25.2,25.36,25.2,25.31,84272.00667501043,13.1989,13.2827,13.1989,13.2565,84272.0067
2009-06-08 10:10:00,25.31,25.31,25.21,25.22,50062.57822277848,13.2565,13.2565,13.2042,13.2094,50062.5782
2009-06-08 10:15:00,25.21,25.23,25.15,25.17,53261.02072034488,13.2042,13.2146,13.1727,13.1832,53261.0207
2009-06-08 10:20:00,25.16,25.2,25.15,25.19,29203.17062995411,13.178,13.1989,13.1727,13.1937,29203.1706
2009-06-08 10:25:00,25.18,25.27,25.18,25.22,50062.57822277848,13.1884,13.2356,13.1884,13.2094,50062.5782
2009-06-08 10:30:00,25.23,25.31,25.23,25.28,40606.313447364766,13.2146,13.2565,13.2146,13.2408,40606.3134
2009-06-08 10:35:00,25.28,25.38,25.28,25.38,41996.94062021972,13.2408,13.2932,13.2408,13.2932,41996.9406
2009-06-08 10:40:00,25.38,25.41,25.33,25.41,67306.35516617996,13.2932,13.3089,13.267,13.3089,67306.3552
2009-06-08 10:45:00,25.41,25.48,25.41,25.46,61465.72104018913,13.3089,13.3456,13.3089,13.3351,61465.721
2009-06-08 10:50:00,25.46,25.51,25.46,25.46,49367.264636351,13.3351,13.3613,13.3351,13.3351,49367.2646
2009-06-08 10:55:00,25.46,25.54,25.45,25.48,75928.24363788069,13.3351,13.377,13.3299,13.3456,75928.2436
2009-06-08 11:00:00,25.47,25.56,25.46,25.51,127937.69990265612,13.3403,13.3875,13.3351,13.3613,127937.6999
2009-06-08 11:05:00,25.51,25.54,25.47,25.48,37268.80823251286,13.3613,13.377,13.3403,13.3456,37268.8082
2009-06-08 11:10:00,25.48,25.51,25.46,25.5,20720.34487553887,13.3456,13.3613,13.3351,13.3561,20720.3449
2009-06-08 11:15:00,25.5,25.55,25.48,25.52,37129.74551522737,13.3561,13.3822,13.3456,13.3665,37129.7455
2009-06-08 11:20:00,25.52,25.56,25.48,25.48,45473.50855235712,13.3665,13.3875,13.3456,13.3456,45473.5086
2009-06-08 11:25:00,25.48,25.48,25.38,25.4,34348.49116951745,13.3456,13.3456,13.2932,13.3037,34348.4912
2009-06-08 11:30:00,25.4,25.4,25.34,25.36,23640.66193853428,13.3037,13.3037,13.2723,13.2827,23640.6619
2009-06-08 11:35:00,25.36,25.39,25.33,25.38,30176.60965095258,13.2827,13.2984,13.267,13.2932,30176.6097
2009-06-08 11:40:00,25.38,25.39,25.35,25.36,17521.902377972467,13.2932,13.2984,13.2775,13.2827,17521.9024
2009-06-08 11:45:00,25.36,25.36,25.32,25.34,20998.47031010986,13.2827,13.2827,13.2618,13.2723,20998.4703
2009-06-08 11:50:00,25.33,25.34,25.3,25.31,23501.599221248784,13.267,13.2723,13.2513,13.2565,23501.5992
2009-06-08 11:55:00,25.32,25.36,25.31,25.36,30176.60965095258,13.2618,13.2827,13.2565,13.2827,30176.6097
2009-06-08 12:00:00,25.35,25.38,25.31,25.32,35043.80475594493,13.2775,13.2932,13.2565,13.2618,35043.8048
2009-06-08 12:05:00,25.31,25.32,25.3,25.32,17660.96509525796,13.2565,13.2618,13.2513,13.2618,17660.9651
2009-06-08 12:10:00,25.32,25.32,25.28,25.28,17382.839660686972,13.2618,13.2618,13.2408,13.2408,17382.8397
2009-06-08 12:15:00,25.27,25.28,25.23,25.26,15853.149770546515,13.2356,13.2408,13.2146,13.2304,15853.1498
2009-06-08 12:20:00,25.26,25.28,25.25,25.26,13210.958142122096,13.2304,13.2408,13.2251,13.2304,13210.9581
2009-06-08 12:25:00,25.25,25.28,25.25,25.27,23362.53650396329,13.2251,13.2408,13.2251,13.2356,23362.5365
2009-06-08 12:30:00,25.26,25.33,25.26,25.27,51036.01724377695,13.2304,13.267,13.2304,13.2356,51036.0172
2009-06-08 12:35:00,25.28,25.38,25.28,25.32,42136.003337505215,13.2408,13.2932,13.2408,13.2618,42136.0033
2009-06-08 12:40:00,25.32,25.37,25.32,25.33,29481.296064525104,13.2618,13.288,13.2618,13.267,29481.2961
2009-06-08 12:45:00,25.33,25.34,25.31,25.33,24614.100959532752,13.267,13.2723,13.2565,13.267,24614.101
2009-06-08 12:50:00,25.33,25.34,25.32,25.33,13628.146293978583,13.267,13.2723,13.2618,13.267,13628.1463
2009-06-08 12:55:00,25.33,25.36,25.33,25.34,19607.843137254906,13.267,13.2827,13.267,13.2723,19607.8431
2009-06-08 13:00:00,25.33,25.38,25.33,25.38,66471.97886246697,13.267,13.2932,13.267,13.2932,66471.9789
2009-06-08 13:05:00,25.38,25.44,25.38,25.42,23501.599221248784,13.2932,13.3246,13.2932,13.3142,23501.5992
2009-06-08 13:10:00,25.43,25.43,25.36,25.38,23918.78737310527,13.3194,13.3194,13.2827,13.2932,23918.7874
2009-06-08 13:15:00,25.37,25.38,25.35,25.36,23640.66193853428,13.288,13.2932,13.2775,13.2827,23640.6619
2009-06-08 13:20:00,25.37,25.43,25.37,25.41,41996.94062021972,13.288,13.3194,13.288,13.3089,41996.9406
2009-06-08 13:25:00,25.41,25.42,25.41,25.42,39632.874426366296,13.3089,13.3142,13.3089,13.3142,39632.8744
2009-06-08 13:30:00,25.42,25.43,25.41,25.43,26978.16715338618,13.3142,13.3194,13.3089,13.3194,26978.1672
2009-06-08 13:35:00,25.43,25.43,25.41,25.41,19607.843137254906,13.3194,13.3194,13.3089,13.3089,19607.8431
2009-06-08 13:40:00,25.42,25.46,25.41,25.46,28646.91976081213,13.3142,13.3351,13.3089,13.3351,28646.9198
2009-06-08 13:45:00,25.46,25.51,25.45,25.47,127242.38631622864,13.3351,13.3613,13.3299,13.3403,127242.3863
2009-06-08 13:50:00,25.47,25.48,25.45,25.47,28368.79432624113,13.3403,13.3456,13.3299,13.3403,28368.7943
2009-06-08 13:55:00,25.48,25.51,25.48,25.51,19190.65498539841,13.3456,13.3613,13.3456,13.3613,19190.655
2009-06-08 14:00:00,25.51,25.51,25.48,25.5,23223.4737866778,13.3613,13.3613,13.3456,13.3561,23223.4738
2009-06-08 14:05:00,25.5,25.51,25.46,25.48,36573.49464608539,13.3561,13.3613,13.3351,13.3456,36573.4946
2009-06-08 14:10:00,25.48,25.48,25.46,25.46,15296.898901404536,13.3456,13.3456,13.3351,13.3351,15296.8989
2009-06-08 14:15:00,25.47,25.48,25.46,25.47,17660.96509525796,13.3403,13.3456,13.3351,13.3403,17660.9651
2009-06-08 14:20:00,25.48,25.49,25.43,25.48,49089.13920178001,13.3456,13.3508,13.3194,13.3456,49089.1392
2009-06-08 14:25:00,25.46,25.5,25.42,25.5,42692.2542066472,13.3351,13.3561,13.3142,13.3561,42692.2542
2009-06-08 14:30:00,25.51,25.55,25.46,25.46,34487.553886802954,13.3613,13.3822,13.3351,13.3351,34487.5539
2009-06-08 14:35:00,25.46,25.51,25.46,25.51,23918.78737310527,13.3351,13.3613,13.3351,13.3613,23918.7874
2009-06-08 14:40:00,25.51,25.51,25.46,25.47,30871.923237380062,13.3613,13.3613,13.3351,13.3403,30871.9232
2009-06-08 14:45:00,25.46,25.52,25.43,25.51,47837.57474621054,13.3351,13.3665,13.3194,13.3613,47837.5747
2009-06-08 14:50:00,25.52,25.55,25.48,25.49,39215.68627450981,13.3665,13.3822,13.3456,13.3508,39215.6863
2009-06-08 14:55:00,25.49,25.54,25.49,25.54,26839.104436100683,13.3508,13.377,13.3508,13.377,26839.1044
2009-06-08 15:00:00,25.54,25.59,25.54,25.55,65637.602558754,13.377,13.4032,13.377,13.3822,65637.6026
2009-06-08 15:05:00,25.56,25.59,25.51,25.58,36712.557363370885,13.3875,13.4032,13.3613,13.398,36712.5574
2009-06-08 15:10:00,25.56,25.61,25.54,25.57,80100.12515644556,13.3875,13.4137,13.377,13.3927,80100.1252
2009-06-08 15:15:00,25.57,25.68,25.56,25.66,71617.29940203032,13.3927,13.4503,13.3875,13.4399,71617.2994
2009-06-08 15:20:00,25.66,25.85,25.66,25.79,167570.5743290224,13.4399,13.5394,13.4399,13.5079,167570.5743
2009-06-08 15:25:00,25.79,25.8,25.74,25.76,79682.93700458908,13.5079,13.5132,13.4818,13.4922,79682.937
2009-06-08 15:30:00,25.76,25.89,25.76,25.83,193158.11430955364,13.4922,13.5603,13.4922,13.5289,193158.1143
2009-06-08 15:35:00,25.84,25.89,25.72,25.74,141287.7207620637,13.5341,13.5603,13.4713,13.4818,141287.7208
2009-06-08 15:40:00,25.74,25.79,25.71,25.74,126408.01001251566,13.4818,13.5079,13.466,13.4818,126408.01
2009-06-08 15:45:00,25.74,25.79,25.72,25.72,121540.81490752332,13.4818,13.5079,13.4713,13.4713,121540.8149
2009-06-08 15:50:00,25.73,25.78,25.73,25.74,139897.09358920876,13.4765,13.5027,13.4765,13.4818,139897.0936
2009-06-08 15:55:00,25.74,25.79,25.69,25.69,268530.10707829235,13.4818,13.5079,13.4556,13.4556,268530.1071
2009-06-09 09:30:00,25.74,25.92,25.73,25.89,52565.7071339174,13.4818,13.576,13.4765,13.5603,52565.7071
2009-06-09 09:35:00,25.88,26.01,25.82,25.9,40328.18801279378,13.5551,13.6232,13.5237,13.5656,40328.188
2009-06-09 09:40:00,25.93,25.94,25.71,25.73,107078.29230983174,13.5813,13.5865,13.466,13.4765,107078.2923
2009-06-09 09:45:00,25.73,25.79,25.66,25.68,63690.724516757065,13.4765,13.5079,13.4399,13.4503,63690.7245
2009-06-09 09:50:00,25.67,25.69,25.57,25.68,65220.41440689752,13.4451,13.4556,13.3927,13.4503,65220.4144
2009-06-09 09:55:00,25.68,25.7,25.59,25.59,35321.93019051592,13.4503,13.4608,13.4032,13.4032,35321.9302
2009-06-09 10:00:00,25.59,25.6,25.47,25.49,49506.327353636494,13.4032,13.4084,13.3403,13.3508,49506.3274
2009-06-09 10:05:00,25.49,25.6,25.49,25.6,60214.15658461967,13.3508,13.4084,13.3508,13.4084,60214.1566
2009-06-09 10:10:00,25.59,25.64,25.56,25.61,29620.3587818106,13.4032,13.4294,13.3875,13.4137,29620.3588
2009-06-09 10:15:00,25.6,25.64,25.56,25.58,37685.99638436936,13.4084,13.4294,13.3875,13.398,37685.9964
2009-06-09 10:20:00,25.58,25.58,25.49,25.51,39354.748991795306,13.398,13.398,13.3508,13.3613,39354.749
2009-06-09 10:25:00,25.5,25.51,25.46,25.48,34070.36573494646,13.3561,13.3613,13.3351,13.3456,34070.3657
2009-06-09 10:30:00,25.49,25.52,25.48,25.52,28646.91976081213,13.3508,13.3665,13.3456,13.3665,28646.9198
2009-06-09 10:35:00,25.53,25.55,25.51,25.53,25170.35182867473,13.3718,13.3822,13.3613,13.3718,25170.3518
2009-06-09 10:40:00,25.53,25.66,25.53,25.56,67862.60603532194,13.3718,13.4399,13.3718,13.3875,67862.606
2009-06-09 10:45:00,25.57,25.59,25.49,25.49,16965.651508830484,13.3927,13.4032,13.3508,13.3508,16965.6515
2009-06-09 10:50:00,25.49,25.49,25.46,25.47,17521.902377972467,13.3508,13.3508,13.3351,13.3403,17521.9024
2009-06-09 10:55:00,25.48,25.55,25.47,25.54,27534.418022528163,13.3456,13.3822,13.3403,13.377,27534.418
2009-06-09 11:00:00,25.53,25.54,25.47,25.52,17939.090529828954,13.3718,13.377,13.3403,13.3665,17939.0905
2009-06-09 11:05:00,25.51,25.6,25.51,25.58,18356.27868168544,13.3613,13.4084,13.3613,13.398,18356.2787
2009-06-09 11:10:00,25.58,25.58,25.54,25.54,16548.463356973996,13.398,13.398,13.377,13.377,16548.4634
2009-06-09 11:15:00,25.55,25.55,25.52,25.54,14879.710749548049,13.3822,13.3822,13.3665,13.377,14879.7107
2009-06-09 11:20:00,25.54,25.56,25.52,25.56,16409.4006396885,13.377,13.3875,13.3665,13.3875,16409.4006
2009-06-09 11:25:00,25.56,25.62,25.56,25.59,32540.67584480601,13.3875,13.4189,13.3875,13.4032,32540.6758
2009-06-09 11:30:00,25.59,25.62,25.59,25.61,8900.01390627173,13.4032,13.4189,13.4032,13.4137,8900.0139
2009-06-09 11:35:00,25.61,25.61,25.55,25.57,29759.421499096094,13.4137,13.4137,13.3822,13.3927,29759.4215
2009-06-09 11:40:00,25.57,25.57,25.52,25.52,23084.4110693923,13.3927,13.3927,13.3665,13.3665,23084.4111
2009-06-09 11:45:00,25.52,25.53,25.46,25.46,38937.560839938815,13.3665,13.3718,13.3351,13.3351,38937.5608
2009-06-09 11:50:00,25.46,25.48,25.43,25.47,23501.599221248784,13.3351,13.3456,13.3194,13.3403,23501.5992
2009-06-09 11:55:00,25.46,25.47,25.45,25.46,31706.299541093034,13.3351,13.3403,13.3299,13.3351,31706.2995
2009-06-09 12:00:00,25.46,25.46,25.44,25.46,22945.3483521068,13.3351,13.3351,13.3246,13.3351,22945.3484
2009-06-09 12:05:00,25.45,25.49,25.44,25.48,27534.418022528163,13.3299,13.3508,13.3246,13.3456,27534.418
2009-06-09 12:10:00,25.49,25.49,25.47,25.48,12237.519121123629,13.3508,13.3508,13.3403,13.3456,12237.5191
2009-06-09 12:15:00,25.47,25.48,25.46,25.48,20025.03128911139,13.3403,13.3456,13.3351,13.3456,20025.0313
2009-06-09 12:20:00,25.47,25.55,25.47,25.54,29481.296064525104,13.3403,13.3822,13.3403,13.377,29481.2961
2009-06-09 12:25:00,25.55,25.56,25.54,25.55,36434.431928799895,13.3822,13.3875,13.377,13.3822,36434.4319
2009-06-09 12:30:00,25.56,25.56,25.55,25.56,19329.71770268392,13.3875,13.3875,13.3822,13.3875,19329.7177
2009-06-09 12:35:00,25.56,25.57,25.54,25.56,17660.96509525796,13.3875,13.3927,13.377,13.3875,17660.9651
2009-06-09 12:40:00,25.56,25.57,25.49,25.51,33653.17758308998,13.3875,13.3927,13.3508,13.3613,33653.1776
2009-06-09 12:45:00,25.51,25.59,25.51,25.57,22528.16020025032,13.3613,13.4032,13.3613,13.3927,22528.1602
2009-06-09 12:50:00,25.56,25.58,25.54,25.56,23640.66193853428,13.3875,13.398,13.377,13.3875,23640.6619
2009-06-09 12:55:00,25.56,25.56,25.55,25.56,11681.268251981644,13.3875,13.3875,13.3822,13.3875,11681.2683
2009-06-09 13:00:00,25.56,25.64,25.54,25.63,49228.20191906551,13.3875,13.4294,13.377,13.4241,49228.2019
2009-06-09 13:05:00,25.62,25.63,25.59,25.61,17382.839660686972,13.4189,13.4241,13.4032,13.4137,17382.8397
2009-06-09 13:10:00,25.62,25.64,25.54,25.56,32262.550410235017,13.4189,13.4294,13.377,13.3875,32262.5504
2009-06-09 13:15:00,25.56,25.58,25.54,25.55,34626.61660408845,13.3875,13.398,13.377,13.3822,34626.6166
2009-06-09 13:20:00,25.55,25.57,25.54,25.54,19746.9058545404,13.3822,13.3927,13.377,13.377,19746.9059
2009-06-09 13:25:00,25.56,25.61,25.56,25.61,28785.982478097623,13.3875,13.4137,13.3875,13.4137,28785.9825
2009-06-09 13:30:00,25.61,25.61,25.57,25.59,21832.84661382284,13.4137,13.4137,13.3927,13.4032,21832.8466
2009-06-09 13:35:00,25.59,25.61,25.56,25.59,44500.06953135865,13.4032,13.4137,13.3875,13.4032,44500.0695
2009-06-09 13:40:00,25.6,25.63,25.59,25.61,18217.215964399948,13.4084,13.4241,13.4032,13.4137,18217.216
2009-06-09 13:45:00,25.61,25.62,25.58,25.59,25170.35182867473,13.4137,13.4189,13.398,13.4032,25170.3518
2009-06-09 13:50:00,25.58,25.6,25.57,25.59,26421.916284244195,13.398,13.4084,13.3927,13.4032,26421.9163
2009-06-09 13:55:00,25.6,25.66,25.6,25.64,21276.595744680853,13.4084,13.4399,13.4084,13.4294,21276.5957
2009-06-09 14:00:00,25.64,25.67,25.64,25.64,19190.65498539841,13.4294,13.4451,13.4294,13.4294,19190.655
2009-06-09 14:05:00,25.64,25.67,25.64,25.67,36712.557363370885,13.4294,13.4451,13.4294,13.4451,36712.5574
2009-06-09 14:10:00,25.67,25.68,25.65,25.66,13767.209011264082,13.4451,13.4503,13.4346,13.4399,13767.209
2009-06-09 14:15:00,25.66,25.74,25.66,25.73,26004.72813238771,13.4399,13.4818,13.4399,13.4765,26004.7281
2009-06-09 14:20:00,25.74,25.74,25.66,25.68,36712.557363370885,13.4818,13.4818,13.4399,13.4503,36712.5574
2009-06-09 14:25:00,25.68,25.73,25.66,25.72,23779.724655819777,13.4503,13.4765,13.4399,13.4713,23779.7247
2009-06-09 14:30:00,25.73,25.75,25.69,25.7,56181.33778334029,13.4765,13.487,13.4556,13.4608,56181.3378
2009-06-09 14:35:00,25.7,25.72,25.67,25.68,22110.97204839383,13.4608,13.4713,13.4451,13.4503,22110.972
2009-06-09 14:40:00,25.68,25.73,25.64,25.66,54651.64789319984,13.4503,13.4765,13.4294,13.4399,54651.6479
2009-06-09 14:45:00,25.66,25.67,25.63,25.66,28229.73160895564,13.4399,13.4451,13.4241,13.4399,28229.7316
2009-06-09 14:50:00,25.66,25.67,25.65,25.65,34209.42845223196,13.4399,13.4451,13.4346,13.4346,34209.4285
2009-06-09 14:55:00,25.64,25.68,25.61,25.68,33375.05214851898,13.4294,13.4503,13.4137,13.4503,33375.0521
2009-06-09 15:00:00,25.68,25.73,25.65,25.65,72312.6129884578,13.4503,13.4765,13.4346,13.4346,72312.613
2009-06-09 15:05:00,25.64,25.66,25.63,25.65,30454.73508552357,13.4294,13.4399,13.4241,13.4346,30454.7351
2009-06-09 15:10:00,25.65,25.65,25.59,25.62,41857.87790293423,13.4346,13.4346,13.4032,13.4189,41857.8779
2009-06-09 15:15:00,25.62,25.64,25.56,25.63,58684.46669447921,13.4189,13.4294,13.3875,13.4241,58684.4667
2009-06-09 15:20:00,25.62,25.64,25.59,25.61,37268.80823251286,13.4189,13.4294,13.4032,13.4137,37268.8082
2009-06-09 15:25:00,25.61,25.64,25.6,25.63,40467.25073007927,13.4137,13.4294,13.4084,13.4241,40467.2507
2009-06-09 15:30:00,25.63,25.64,25.57,25.63,98595.4665554165,13.4241,13.4294,13.3927,13.4241,98595.4666
2009-06-09 15:35:00,25.64,25.7,25.62,25.64,82742.31678486998,13.4294,13.4608,13.4189,13.4294,82742.3168
2009-06-09 15:40:00,25.63,25.68,25.6,25.64,121123.62675566682,13.4241,13.4503,13.4084,13.4294,121123.6268
2009-06-09 15:45:00,25.63,25.64,25.56,25.6,104436.10068140732,13.4241,13.4294,13.3875,13.4084,104436.1007
2009-06-09 15:50:00,25.6,25.66,25.6,25.61,97622.02753441804,13.4084,13.4399,13.4084,13.4137,97622.0275
2009-06-09 15:55:00,25.61,25.62,25.57,25.59,197469.058545404,13.4137,13.4189,13.3927,13.4032,197469.0585
2009-06-10 09:30:00,25.74,25.97,25.74,25.88,120567.37588652484,13.4818,13.6022,13.4818,13.5551,120567.3759
2009-06-10 09:35:00,25.88,25.89,25.54,25.63,187039.3547489918,13.5551,13.5603,13.377,13.4241,187039.3547
2009-06-10 09:40:00,25.64,25.66,25.37,25.42,136837.71380892783,13.4294,13.4399,13.288,13.3142,136837.7138
2009-06-10 09:45:00,25.41,25.44,25.38,25.38,102906.41079126688,13.3089,13.3246,13.2932,13.2932,102906.4108
2009-06-10 09:50:00,25.38,25.41,25.36,25.38,53400.083437630376,13.2932,13.3089,13.2827,13.2932,53400.0834
2009-06-10 09:55:00,25.38,25.43,25.36,25.43,51314.14267834794,13.2932,13.3194,13.2827,13.3194,51314.1427
2009-06-10 10:00:00,25.43,25.45,25.19,25.22,110415.79752468364,13.3194,13.3299,13.1937,13.2094,110415.7975
2009-06-10 10:05:00,25.23,25.4,25.2,25.38,86497.01015157838,13.2146,13.3037,13.1989,13.2932,86497.0102
2009-06-10 10:10:00,25.38,25.42,25.23,25.24,74954.80461688222,13.2932,13.3142,13.2146,13.2199,74954.8046
2009-06-10 10:15:00,25.24,25.32,25.22,25.26,44778.19496592964,13.2199,13.2618,13.2094,13.2304,44778.195
2009-06-10 10:20:00,25.26,25.33,25.25,25.32,73286.05200945627,13.2304,13.267,13.2251,13.2618,73286.052
2009-06-10 10:25:00,25.32,25.36,25.29,25.32,43665.69322764567,13.2618,13.2827,13.2461,13.2618,43665.6932
2009-06-10 10:30:00,25.32,25.36,25.29,25.32,50062.57822277848,13.2618,13.2827,13.2461,13.2618,50062.5782
2009-06-10 10:35:00,25.32,25.33,25.28,25.28,33792.24030037547,13.2618,13.267,13.2408,13.2408,33792.2403
2009-06-10 10:40:00,25.29,25.29,25.25,25.28,35182.86747323043,13.2461,13.2461,13.2251,13.2408,35182.8675
2009-06-10 10:45:00,25.28,25.28,25.2,25.21,31984.424975664027,13.2408,13.2408,13.1989,13.2042,31984.425
2009-06-10 10:50:00,25.2,25.23,25.18,25.23,55903.2123487693,13.1989,13.2146,13.1884,13.2146,55903.2123
2009-06-10 10:55:00,25.23,25.25,25.22,25.23,23779.724655819777,13.2146,13.2251,13.2094,13.2146,23779.7247
2009-06-10 11:00:00,25.23,25.24,25.17,25.23,78292.30983173412,13.2146,13.2199,13.1832,13.2146,78292.3098
2009-06-10 11:05:00,25.24,25.28,25.18,25.2,33096.92671394799,13.2199,13.2408,13.1884,13.1989,33096.9267
2009-06-10 11:10:00,25.2,25.25,25.18,25.23,51314.14267834794,13.1989,13.2251,13.1884,13.2146,51314.1427
2009-06-10 11:15:00,25.23,25.23,25.15,25.19,38798.49812265332,13.2146,13.2146,13.1727,13.1937,38798.4981
2009-06-10 11:20:00,25.19,25.24,25.18,25.2,26143.790849673205,13.1937,13.2199,13.1884,13.1989,26143.7908
2009-06-10 11:25:00,25.2,25.22,25.18,25.2,38242.24725351133,13.1989,13.2094,13.1884,13.1989,38242.2473
2009-06-10 11:30:00,25.2,25.26,25.2,25.26,38242.24725351133,13.1989,13.2304,13.1989,13.2304,38242.2473
2009-06-10 11:35:00,25.26,25.28,25.23,25.26,33514.114865804484,13.2304,13.2408,13.2146,13.2304,33514.1149
2009-06-10 11:40:00,25.26,25.27,25.22,25.22,18356.27868168544,13.2304,13.2356,13.2094,13.2094,18356.2787
2009-06-10 11:45:00,25.22,25.23,25.17,25.17,52843.83256848839,13.2094,13.2146,13.1832,13.1832,52843.8326
2009-06-10 11:50:00,25.18,25.19,25.17,25.18,27812.54345709916,13.1884,13.1937,13.1832,13.1884,27812.5435
2009-06-10 11:55:00,25.18,25.18,25.15,25.16,29203.17062995411,13.1884,13.1884,13.1727,13.178,29203.1706
2009-06-10 12:00:00,25.16,25.2,25.16,25.18,41162.564316506745,13.178,13.1989,13.178,13.1884,41162.5643
2009-06-10 12:05:00,25.18,25.18,25.15,25.16,30593.79780280907,13.1884,13.1884,13.1727,13.178,30593.7978
2009-06-10 12:10:00,25.17,25.17,25.13,25.13,17660.96509525796,13.1832,13.1832,13.1623,13.1623,17660.9651
2009-06-10 12:15:00,25.15,25.2,25.15,25.19,39493.8117090808,13.1727,13.1989,13.1727,13.1937,39493.8117
2009-06-10 12:20:00,25.2,25.2,25.1,25.11,65776.6652760395,13.1989,13.1989,13.1465,13.1518,65776.6653
2009-06-10 12:25:00,25.11,25.13,25.1,25.11,29342.23334723961,13.1518,13.1623,13.1465,13.1518,29342.2333
2009-06-10 12:30:00,25.11,25.11,25.07,25.1,38798.49812265332,13.1518,13.1518,13.1308,13.1465,38798.4981
2009-06-10 12:35:00,25.09,25.11,25.09,25.1,27673.48073981365,13.1413,13.1518,13.1413,13.1465,27673.4807
2009-06-10 12:40:00,25.11,25.11,25.07,25.08,20998.47031010986,13.1518,13.1518,13.1308,13.1361,20998.4703
2009-06-10 12:45:00,25.08,25.08,25.03,25.04,47003.19844249757,13.1361,13.1361,13.1099,13.1151,47003.1984
2009-06-10 12:50:00,25.04,25.09,25.03,25.08,24057.85009039077,13.1151,13.1413,13.1099,13.1361,24057.8501
2009-06-10 12:55:00,25.08,25.12,25.06,25.1,41857.87790293423,13.1361,13.157,13.1256,13.1465,41857.8779
2009-06-10 13:00:00,25.1,25.1,24.97,24.97,74676.67918231123,13.1465,13.1465,13.0785,13.0785,74676.6792
2009-06-10 13:05:00,24.97,25.0,24.95,24.97,70226.67222917537,13.0785,13.0942,13.068,13.0785,70226.6722
2009-06-10 13:10:00,24.97,25.02,24.97,24.97,55207.89876234182,13.0785,13.1046,13.0785,13.0785,55207.8988
2009-06-10 13:15:00,24.97,24.99,24.92,24.94,50896.95452649145,13.0785,13.0889,13.0523,13.0627,50896.9545
2009-06-10 13:20:00,24.94,24.95,24.9,24.9,47698.51202892505,13.0627,13.068,13.0418,13.0418,47698.512
2009-06-10 13:25:00,24.9,24.95,24.88,24.89,83020.44221944097,13.0418,13.068,13.0313,13.0366,83020.4422
2009-06-10 13:30:00,24.89,24.9,24.82,24.84,88861.0763454318,13.0366,13.0418,12.9999,13.0104,88861.0763
2009-06-10 13:35:00,24.84,24.84,24.81,24.81,91225.14253928524,13.0104,13.0104,12.9947,12.9947,91225.1425
2009-06-10 13:40:00,24.8,24.82,24.77,24.77,58267.27854262273,12.9894,12.9999,12.9737,12.9737,58267.2785
2009-06-10 13:45:00,24.77,24.81,24.73,24.74,131831.45598665,12.9737,12.9947,12.9528,12.958,131831.456
2009-06-10 13:50:00,24.74,24.83,24.73,24.79,61465.72104018913,12.958,13.0051,12.9528,12.9842,61465.721
2009-06-10 13:55:00,24.79,24.84,24.79,24.83,63551.66179947156,12.9842,13.0104,12.9842,13.0051,63551.6618
2009-06-10 14:00:00,24.83,24.83,24.74,24.79,97900.15296898902,13.0051,13.0051,12.958,12.9842,97900.153
2009-06-10 14:05:00,24.79,24.81,24.74,24.8,111250.1738283966,12.9842,12.9947,12.958,12.9894,111250.1738
2009-06-10 14:10:00,24.82,24.9,24.81,24.88,87609.51188986233,12.9999,13.0418,12.9947,13.0313,87609.5119
2009-06-10 14:15:00,24.89,24.91,24.86,24.91,49645.39007092199,13.0366,13.047,13.0208,13.047,49645.3901
2009-06-10 14:20:00,24.92,24.93,24.85,24.86,80656.37602558755,13.0523,13.0575,13.0156,13.0208,80656.376
2009-06-10 14:25:00,24.85,24.92,24.85,24.89,61326.65832290363,13.0156,13.0523,13.0156,13.0366,61326.6583
2009-06-10 14:30:00,24.89,24.92,24.82,24.9,83993.88124043944,13.0366,13.0523,12.9999,13.0418,83993.8812
2009-06-10 14:35:00,24.92,25.0,24.92,24.97,79265.74885273259,13.0523,13.0942,13.0523,13.0785,79265.7489
2009-06-10 14:40:00,24.96,25.0,24.93,24.97,52426.64441663191,13.0732,13.0942,13.0575,13.0785,52426.6444
2009-06-10 14:45:00,24.97,25.02,24.95,25.0,42136.003337505215,13.0785,13.1046,13.068,13.0942,42136.0033
2009-06-10 14:50:00,25.01,25.09,24.97,25.05,63273.536364900574,13.0994,13.1413,13.0785,13.1204,63273.5364
2009-06-10 14:55:00,25.05,25.07,25.0,25.01,85662.63384786539,13.1204,13.1308,13.0942,13.0994,85662.6338
2009-06-10 15:00:00,25.01,25.02,24.98,25.0,83993.88124043944,13.0994,13.1046,13.0837,13.0942,83993.8812
2009-06-10 15:05:00,25.01,25.01,24.92,24.93,64107.91266861355,13.0994,13.0994,13.0523,13.0575,64107.9127
2009-06-10 15:10:00,24.94,24.95,24.9,24.92,70782.92309831735,13.0627,13.068,13.0418,13.0523,70782.9231
2009-06-10 15:15:00,24.92,24.93,24.85,24.88,69253.2332081769,13.0523,13.0575,13.0156,13.0313,69253.2332
2009-06-10 15:20:00,24.88,24.93,24.87,24.89,69670.42136003338,13.0313,13.0575,13.0261,13.0366,69670.4214
2009-06-10 15:25:00,24.9,24.92,24.83,24.85,105965.79057154778,13.0418,13.0523,13.0051,13.0156,105965.7906
2009-06-10 15:30:00,24.85,24.94,24.84,24.9,162425.25378945906,13.0156,13.0627,13.0104,13.0418,162425.2538
2009-06-10 15:35:00,24.9,25.0,24.9,24.93,166736.19802530942,13.0418,13.0942,13.0418,13.0575,166736.198
2009-06-10 15:40:00,24.93,24.95,24.89,24.94,146293.97858434156,13.0575,13.068,13.0366,13.0627,146293.9786
2009-06-10 15:45:00,24.95,24.97,24.92,24.92,152412.73814490336,13.068,13.0785,13.0523,13.0523,152412.7381
2009-06-10 15:50:00,24.92,24.99,24.87,24.98,210123.7658183841,13.0523,13.0889,13.0261,13.0837,210123.7658
2009-06-10 15:55:00,24.98,25.02,24.95,25.02,337227.08941732725,13.0837,13.1046,13.068,13.1046,337227.0894
2009-06-11 09:30:00,25.0,25.24,25.0,25.08,66054.7907106105,13.0942,13.2199,13.0942,13.1361,66054.7907
2009-06-11 09:35:00,25.07,25.12,24.9,25.0,58962.59212905021,13.1308,13.157,13.0418,13.0942,58962.5921
2009-06-11 09:40:00,25.0,25.07,24.95,25.0,45890.6967042136,13.0942,13.1308,13.068,13.0942,45890.6967
2009-06-11 09:45:00,25.02,25.25,25.02,25.15,58406.34125990822,13.1046,13.2251,13.1046,13.1727,58406.3413
2009-06-11 09:50:00,25.15,25.15,25.05,25.07,36295.36921151439,13.1727,13.1727,13.1204,13.1308,36295.3692
2009-06-11 09:55:00,25.07,25.08,25.0,25.01,32679.738562091505,13.1308,13.1361,13.0942,13.0994,32679.7386
2009-06-11 10:00:00,25.02,25.05,24.95,25.02,33514.114865804484,13.1046,13.1204,13.068,13.1046,33514.1149
2009-06-11 10:05:00,25.02,25.13,25.02,25.1,47976.63746349604,13.1046,13.1623,13.1046,13.1465,47976.6375
2009-06-11 10:10:00,25.11,25.15,25.07,25.14,54095.39702405786,13.1518,13.1727,13.1308,13.1675,54095.397
2009-06-11 10:15:00,25.15,25.22,25.13,25.15,65220.41440689752,13.1727,13.2094,13.1623,13.1727,65220.4144
2009-06-11 10:20:00,25.15,25.17,25.06,25.11,56320.40050062579,13.1727,13.1832,13.1256,13.1518,56320.4005
2009-06-11 10:25:00,25.12,25.14,25.1,25.13,19746.9058545404,13.157,13.1675,13.1465,13.1623,19746.9059
2009-06-11 10:30:00,25.15,25.15,25.08,25.1,28368.79432624113,13.1727,13.1727,13.1361,13.1465,28368.7943
2009-06-11 10:35:00,25.1,25.15,25.08,25.12,36851.62008065638,13.1465,13.1727,13.1361,13.157,36851.6201
2009-06-11 10:40:00,25.13,25.15,25.1,25.12,26839.104436100683,13.1623,13.1727,13.1465,13.157,26839.1044
2009-06-11 10:45:00,25.11,25.15,25.1,25.15,16131.275205117508,13.1518,13.1727,13.1465,13.1727,16131.2752
2009-06-11 10:50:00,25.15,25.16,25.11,25.12,9456.264775413712,13.1727,13.178,13.1518,13.157,9456.2648
2009-06-11 10:55:00,25.12,25.12,25.03,25.04,20859.40759282437,13.157,13.157,13.1099,13.1151,20859.4076
2009-06-11 11:00:00,25.04,25.05,24.95,24.98,40745.37616465026,13.1151,13.1204,13.068,13.0837,40745.3762
2009-06-11 11:05:00,25.0,25.0,24.9,24.92,40745.37616465026,13.0942,13.0942,13.0418,13.0523,40745.3762
2009-06-11 11:10:00,24.93,24.93,24.84,24.84,48254.76289806704,13.0575,13.0575,13.0104,13.0104,48254.7629
2009-06-11 11:15:00,24.85,24.92,24.83,24.92,53539.14615491587,13.0156,13.0523,13.0051,13.0523,53539.1462
2009-06-11 11:20:00,24.91,24.93,24.88,24.91,28090.668891670142,13.047,13.0575,13.0313,13.047,28090.6689
2009-06-11 11:25:00,24.91,24.98,24.87,24.92,62717.2854957586,13.047,13.0837,13.0261,13.0523,62717.2855
2009-06-11 11:30:00,24.92,24.92,24.82,24.83,52704.769851202895,13.0523,13.0523,12.9999,13.0051,52704.7699
2009-06-11 11:35:00,24.82,24.85,24.81,24.85,56876.65136976777,12.9999,13.0156,12.9947,13.0156,56876.6514
2009-06-11 11:40:00,24.86,24.87,24.84,24.86,92615.7697121402,13.0208,13.0261,13.0104,13.0208,92615.7697
2009-06-11 11:45:00,24.86,24.87,24.84,24.84,59379.78028090669,13.0208,13.0261,13.0104,13.0104,59379.7803
2009-06-11 11:50:00,24.85,24.9,24.84,24.9,39771.93714365179,13.0156,13.0418,13.0104,13.0418,39771.9371
2009-06-11 11:55:00,24.9,24.93,24.82,24.82,42831.316923932696,13.0418,13.0575,12.9999,12.9999,42831.3169
2009-06-11 12:00:00,24.82,24.83,24.74,24.77,76901.68265887916,12.9999,13.0051,12.958,12.9737,76901.6827
2009-06-11 12:05:00,24.76,24.79,24.72,24.74,28646.91976081213,12.9685,12.9842,12.9475,12.958,28646.9198
2009-06-11 12:10:00,24.73,24.77,24.71,24.73,45751.63398692811,12.9528,12.9737,12.9423,12.9528,45751.634
2009-06-11 12:15:00,24.74,24.79,24.73,24.79,46586.01029064108,12.958,12.9842,12.9528,12.9842,46586.0103
2009-06-11 12:20:00,24.79,24.88,24.79,24.87,40745.37616465026,12.9842,13.0313,12.9842,13.0261,40745.3762
2009-06-11 12:25:00,24.87,24.89,24.82,24.83,39910.999860937285,13.0261,13.0366,12.9999,13.0051,39910.9999
2009-06-11 12:30:00,24.84,24.9,24.82,24.88,52982.89528577389,13.0104,13.0418,12.9999,13.0313,52982.8953
2009-06-11 12:35:00,24.88,24.89,24.85,24.86,26560.979001529693,13.0313,13.0366,13.0156,13.0208,26560.979
2009-06-11 12:40:00,24.87,24.9,24.84,24.9,19885.96857182589,13.0261,13.0418,13.0104,13.0418,19885.9686
2009-06-11 12:45:00,24.89,24.91,24.87,24.87,23223.4737866778,13.0366,13.047,13.0261,13.0261,23223.4738
2009-06-11 12:50:00,24.86,24.89,24.85,24.87,30037.546933667087,13.0208,13.0366,13.0156,13.0261,30037.5469
2009-06-11 12:55:00,24.88,24.93,24.87,24.9,46446.94757335559,13.0313,13.0575,13.0261,13.0418,46446.9476
2009-06-11 13:00:00,24.91,25.0,24.85,24.85,77736.05896259214,13.047,13.0942,13.0156,13.0156,77736.059
2009-06-11 13:05:00,24.86,24.86,24.81,24.82,30732.860520094564,13.0208,13.0208,12.9947,12.9999,30732.8605
2009-06-11 13:10:00,24.83,24.9,24.82,24.84,45334.44583507162,13.0051,13.0418,12.9999,13.0104,45334.4458
2009-06-11 13:15:00,24.84,24.92,24.83,24.91,46029.7594214991,13.0104,13.0523,13.0051,13.047,46029.7594
2009-06-11 13:20:00,24.92,24.97,24.92,24.96,53678.208872201365,13.0523,13.0785,13.0523,13.0732,53678.2089
2009-06-11 13:25:00,24.95,25.0,24.93,25.0,51731.33083020442,13.068,13.0942,13.0575,13.0942,51731.3308
2009-06-11 13:30:00,25.01,25.02,24.97,25.02,47142.26115978307,13.0994,13.1046,13.0785,13.1046,47142.2612
2009-06-11 13:35:00,25.01,25.02,24.98,24.98,39354.748991795306,13.0994,13.1046,13.0837,13.0837,39354.749
2009-06-11 13:40:00,24.98,25.0,24.95,24.97,42831.316923932696,13.0837,13.0942,13.068,13.0785,42831.3169
2009-06-11 13:45:00,24.98,25.03,24.96,24.98,63551.66179947156,13.0837,13.1099,13.0732,13.0837,63551.6618
2009-06-11 13:50:00,24.99,24.99,24.9,24.92,32262.550410235017,13.0889,13.0889,13.0418,13.0523,32262.5504
2009-06-11 13:55:00,24.92,24.96,24.9,24.9,23501.599221248784,13.0523,13.0732,13.0418,13.0418,23501.5992
2009-06-11 14:00:00,24.9,24.92,24.84,24.87,32540.67584480601,13.0418,13.0523,13.0104,13.0261,32540.6758
2009-06-11 14:05:00,24.87,24.9,24.79,24.82,69392.29592546239,13.0261,13.0418,12.9842,12.9999,69392.2959
2009-06-11 14:10:00,24.82,24.87,24.81,24.82,51870.39354748992,12.9999,13.0261,12.9947,12.9999,51870.3935
2009-06-11 14:15:00,24.81,24.86,24.8,24.84,66611.04157975248,12.9947,13.0208,12.9894,13.0104,66611.0416
2009-06-11 14:20:00,24.84,24.85,24.78,24.81,56320.40050062579,13.0104,13.0156,12.9789,12.9947,56320.4005
2009-06-11 14:25:00,24.82,24.82,24.79,24.82,48811.01376720901,12.9999,12.9999,12.9842,12.9999,48811.0138
2009-06-11 14:30:00,24.82,24.84,24.79,24.79,45334.44583507162,12.9999,13.0104,12.9842,12.9842,45334.4458
2009-06-11 14:35:00,24.8,24.8,24.7,24.72,58823.52941176471,12.9894,12.9894,12.937,12.9475,58823.5294
2009-06-11 14:40:00,24.72,24.76,24.72,24.76,30176.60965095258,12.9475,12.9685,12.9475,12.9685,30176.6097
2009-06-11 14:45:00,24.76,24.81,24.74,24.8,65776.6652760395,12.9685,12.9947,12.958,12.9894,65776.6653
2009-06-11 14:50:00,24.8,24.83,24.77,24.82,66193.85342789599,12.9894,13.0051,12.9737,12.9999,66193.8534
2009-06-11 14:55:00,24.82,24.86,24.8,24.82,60353.21930190516,12.9999,13.0208,12.9894,12.9999,60353.2193
2009-06-11 15:00:00,24.82,24.87,24.79,24.84,66471.97886246697,12.9999,13.0261,12.9842,13.0104,66471.9789
2009-06-11 15:05:00,24.84,24.87,24.81,24.82,37825.05910165485,13.0104,13.0261,12.9947,12.9999,37825.0591
2009-06-11 15:10:00,24.83,24.83,24.8,24.81,54234.45974134335,13.0051,13.0051,12.9894,12.9947,54234.4597
2009-06-11 15:15:00,24.82,24.86,24.8,24.81,52287.58169934641,12.9999,13.0208,12.9894,12.9947,52287.5817
2009-06-11 15:20:00,24.82,24.84,24.79,24.84,79961.06243916007,12.9999,13.0104,12.9842,13.0104,79961.0624
2009-06-11 15:25:00,24.84,24.87,24.78,24.79,96231.40036156308,13.0104,13.0261,12.9789,12.9842,96231.4004
2009-06-11 15:30:00,24.79,24.79,24.63,24.65,241273.81449033515,12.9842,12.9842,12.9004,12.9109,241273.8145
2009-06-11 15:35:00,24.65,24.66,24.59,24.6,158531.49770546518,12.9109,12.9161,12.8794,12.8847,158531.4977
2009-06-11 15:40:00,24.6,24.65,24.58,24.59,229453.48352106803,12.8847,12.9109,12.8742,12.8794,229453.4835
2009-06-11 15:45:00,24.6,24.72,24.6,24.69,143234.59880406063,12.8847,12.9475,12.8847,12.9318,143234.5988
2009-06-11 15:50:00,24.69,24.73,24.64,24.68,171742.45584758726,12.9318,12.9528,12.9056,12.9266,171742.4558
2009-06-11 15:55:00,24.68,24.68,24.57,24.57,327770.8246419135,12.9266,12.9266,12.869,12.869,327770.8246
2009-06-12 09:30:00,24.51,24.75,24.45,24.72,131414.2678347935,12.8375,12.9632,12.8061,12.9475,131414.2678
2009-06-12 09:35:00,24.72,24.79,24.61,24.77,80100.12515644556,12.9475,12.9842,12.8899,12.9737,80100.1252
2009-06-12 09:40:00,24.77,24.8,24.63,24.64,81490.75232930052,12.9737,12.9894,12.9004,12.9056,81490.7523
2009-06-12 09:45:00,24.64,24.67,24.57,24.64,65915.727993325,12.9056,12.9213,12.869,12.9056,65915.728
2009-06-12 09:50:00,24.64,24.66,24.57,24.62,77875.12167987763,12.9056,12.9161,12.869,12.8951,77875.1217
2009-06-12 09:55:00,24.62,24.63,24.46,24.52,74398.55374774024,12.8951,12.9004,12.8113,12.8428,74398.5537
2009-06-12 10:00:00,24.51,24.53,24.44,24.45,83298.56765401196,12.8375,12.848,12.8009,12.8061,83298.5677
2009-06-12 10:05:00,24.45,24.49,24.44,24.48,33792.24030037547,12.8061,12.8271,12.8009,12.8218,33792.2403
2009-06-12 10:10:00,24.48,24.61,24.46,24.51,48950.07648449451,12.8218,12.8899,12.8113,12.8375,48950.0765
2009-06-12 10:15:00,24.51,24.67,24.51,24.63,40050.06257822278,12.8375,12.9213,12.8375,12.9004,40050.0626
2009-06-12 10:20:00,24.63,24.69,24.58,24.58,51036.01724377695,12.9004,12.9318,12.8742,12.8742,51036.0172
2009-06-12 10:25:00,24.56,24.57,24.51,24.53,154081.49075232932,12.8637,12.869,12.8375,12.848,154081.4908
2009-06-12 10:30:00,24.52,24.56,24.49,24.56,49645.39007092199,12.8428,12.8637,12.8271,12.8637,49645.3901
2009-06-12 10:35:00,24.56,24.61,24.56,24.58,35043.80475594493,12.8637,12.8899,12.8637,12.8742,35043.8048
2009-06-12 10:40:00,24.58,24.63,24.58,24.59,36156.3064942289,12.8742,12.9004,12.8742,12.8794,36156.3065
2009-06-12 10:45:00,24.59,24.64,24.56,24.56,56737.58865248227,12.8794,12.9056,12.8637,12.8637,56737.5887
2009-06-12 10:50:00,24.57,24.68,24.57,24.66,36017.243776943404,12.869,12.9266,12.869,12.9161,36017.2438
2009-06-12 10:55:00,24.66,24.67,24.63,24.65,71061.04853288834,12.9161,12.9213,12.9004,12.9109,71061.0485
2009-06-12 11:00:00,24.66,24.67,24.62,24.63,30176.60965095258,12.9161,12.9213,12.8951,12.9004,30176.6097
2009-06-12 11:05:00,24.63,24.65,24.62,24.65,16826.58879154499,12.9004,12.9109,12.8951,12.9109,16826.5888
2009-06-12 11:10:00,24.66,24.67,24.64,24.64,15435.961618690031,12.9161,12.9213,12.9056,12.9056,15435.9616
2009-06-12 11:15:00,24.64,24.65,24.6,24.61,35182.86747323043,12.9056,12.9109,12.8847,12.8899,35182.8675
2009-06-12 11:20:00,24.61,24.62,24.6,24.6,13906.271728549576,12.8899,12.8951,12.8847,12.8847,13906.2717
2009-06-12 11:25:00,24.61,24.61,24.55,24.57,47003.19844249757,12.8899,12.8899,12.8585,12.869,47003.1984
2009-06-12 11:30:00,24.57,24.64,24.57,24.63,29064.107912668616,12.869,12.9056,12.869,12.9004,29064.1079
2009-06-12 11:35:00,24.64,24.67,24.63,24.67,29481.296064525104,12.9056,12.9213,12.9004,12.9213,29481.2961
2009-06-12 11:40:00,24.66,24.66,24.55,24.58,48671.95104992352,12.9161,12.9161,12.8585,12.8742,48671.951
2009-06-12 11:45:00,24.57,24.6,24.53,24.59,69114.1704908914,12.869,12.8847,12.848,12.8794,69114.1705
2009-06-12 11:50:00,24.59,24.62,24.56,24.56,16131.275205117508,12.8794,12.8951,12.8637,12.8637,16131.2752
2009-06-12 11:55:00,24.56,24.59,24.56,24.56,25865.66541510221,12.8637,12.8794,12.8637,12.8637,25865.6654
2009-06-12 12:00:00,24.56,24.65,24.56,24.65,41996.94062021972,12.8637,12.9109,12.8637,12.9109,41996.9406
2009-06-12 12:05:00,24.64,24.67,24.62,24.67,48811.01376720901,12.9056,12.9213,12.8951,12.9213,48811.0138
2009-06-12 12:10:00,24.67,24.69,24.66,24.68,17939.090529828954,12.9213,12.9318,12.9161,12.9266,17939.0905
2009-06-12 12:15:00,24.68,24.68,24.66,24.67,15992.212487832014,12.9266,12.9266,12.9161,12.9213,15992.2125
2009-06-12 12:20:00,24.67,24.72,24.67,24.69,61743.846474760125,12.9213,12.9475,12.9213,12.9318,61743.8465
2009-06-12 12:25:00,24.69,24.74,24.69,24.74,25309.41454596023,12.9318,12.958,12.9318,12.958,25309.4145
2009-06-12 12:30:00,24.73,24.74,24.72,24.72,38659.43540536783,12.9528,12.958,12.9475,12.9475,38659.4354
2009-06-12 12:35:00,24.74,24.78,24.72,24.77,53539.14615491587,12.958,12.9789,12.9475,12.9737,53539.1462
2009-06-12 12:40:00,24.77,24.79,24.77,24.78,20581.28215825337,12.9737,12.9842,12.9737,12.9789,20581.2822
2009-06-12 12:45:00,24.78,24.85,24.77,24.82,51870.39354748992,12.9789,13.0156,12.9737,12.9999,51870.3935
2009-06-12 12:50:00,24.84,24.84,24.79,24.8,28646.91976081213,13.0104,13.0104,12.9842,12.9894,28646.9198
2009-06-12 12:55:00,24.81,24.88,24.8,24.87,88582.9509108608,12.9947,13.0313,12.9894,13.0261,88582.9509
2009-06-12 13:00:00,24.86,24.91,24.86,24.9,63134.47364761508,13.0208,13.047,13.0208,13.0418,63134.4736
2009-06-12 13:05:00,24.9,24.91,24.82,24.84,41023.50159922125,13.0418,13.047,12.9999,13.0104,41023.5016
2009-06-12 13:10:00,24.83,24.87,24.83,24.84,23362.53650396329,13.0051,13.0261,13.0051,13.0104,23362.5365
2009-06-12 13:15:00,24.84,24.92,24.82,24.92,89000.1390627173,13.0104,13.0523,12.9999,13.0523,89000.1391
2009-06-12 13:20:00,24.92,24.96,24.89,24.95,63968.849951328055,13.0523,13.0732,13.0366,13.068,63968.85
2009-06-12 13:25:00,24.95,24.97,24.92,24.94,68975.10777360591,13.068,13.0785,13.0523,13.0627,68975.1078
2009-06-12 13:30:00,24.95,24.97,24.94,24.95,63690.724516757065,13.068,13.0785,13.0627,13.068,63690.7245
2009-06-12 13:35:00,24.95,24.97,24.95,24.97,30593.79780280907,13.068,13.0785,13.068,13.0785,30593.7978
2009-06-12 13:40:00,24.98,25.0,24.93,24.96,33931.30301766097,13.0837,13.0942,13.0575,13.0732,33931.303
2009-06-12 13:45:00,24.96,25.02,24.96,25.01,41996.94062021972,13.0732,13.1046,13.0732,13.0994,41996.9406
2009-06-12 13:50:00,25.02,25.05,24.95,24.98,63273.536364900574,13.1046,13.1204,13.068,13.0837,63273.5364
2009-06-12 13:55:00,24.97,24.98,24.95,24.98,36712.557363370885,13.0785,13.0837,13.068,13.0837,36712.5574
2009-06-12 14:00:00,24.98,25.0,24.94,24.95,31289.111389236547,13.0837,13.0942,13.0627,13.068,31289.1114
2009-06-12 14:05:00,24.95,24.98,24.95,24.98,39910.999860937285,13.068,13.0837,13.068,13.0837,39910.9999
2009-06-12 14:10:00,24.97,25.02,24.97,25.02,57711.02767348074,13.0785,13.1046,13.0785,13.1046,57711.0277
2009-06-12 14:15:00,25.02,25.02,25.0,25.02,50896.95452649145,13.1046,13.1046,13.0942,13.1046,50896.9545
2009-06-12 14:20:00,25.02,25.05,25.02,25.02,91920.4561257127,13.1046,13.1204,13.1046,13.1046,91920.4561
2009-06-12 14:25:00,25.03,25.04,24.98,25.0,53261.02072034488,13.1099,13.1151,13.0837,13.0942,53261.0207
2009-06-12 14:30:00,25.0,25.06,25.0,25.05,44361.00681407315,13.0942,13.1256,13.0942,13.1204,44361.0068
2009-06-12 14:35:00,25.05,25.05,25.02,25.04,53261.02072034488,13.1204,13.1204,13.1046,13.1151,53261.0207
2009-06-12 14:40:00,25.05,25.19,25.04,25.16,173133.08302044222,13.1204,13.1937,13.1151,13.178,173133.083
2009-06-12 14:45:00,25.16,25.18,25.15,25.15,92476.70699485469,13.178,13.1884,13.1727,13.1727,92476.707
2009-06-12 14:50:00,25.15,25.15,25.08,25.09,70087.60951188987,13.1727,13.1727,13.1361,13.1413,70087.6095
2009-06-12 14:55:00,25.08,25.14,25.08,25.09,100542.34459741344,13.1361,13.1675,13.1361,13.1413,100542.3446
2009-06-12 15:00:00,25.1,25.18,25.1,25.15,101098.59546655545,13.1465,13.1884,13.1465,13.1727,101098.5955
2009-06-12 15:05:00,25.14,25.17,25.14,25.16,52565.7071339174,13.1675,13.1832,13.1675,13.178,52565.7071
2009-06-12 15:10:00,25.16,25.18,25.11,25.14,118203.3096926714,13.178,13.1884,13.1518,13.1675,118203.3097
2009-06-12 15:15:00,25.14,25.18,25.12,25.15,59796.968432763184,13.1675,13.1884,13.157,13.1727,59796.9684
2009-06-12 15:20:00,25.16,25.16,25.13,25.13,37268.80823251286,13.178,13.178,13.1623,13.1623,37268.8082
2009-06-12 15:25:00,25.13,25.18,25.13,25.17,75511.0554860242,13.1623,13.1884,13.1623,13.1832,75511.0555
2009-06-12 15:30:00,25.17,25.2,25.15,25.15,142678.34793491865,13.1832,13.1989,13.1727,13.1727,142678.3479
2009-06-12 15:35:00,25.15,25.15,25.08,25.13,153386.17716590184,13.1727,13.1727,13.1361,13.1623,153386.1772
2009-06-12 15:40:00,25.13,25.18,25.13,25.16,111389.23654568211,13.1623,13.1884,13.1623,13.178,111389.2365
2009-06-12 15:45:00,25.16,25.16,25.1,25.11,107356.41774440272,13.178,13.178,13.1465,13.1518,107356.4177
2009-06-12 15:50:00,25.12,25.2,25.11,25.13,203726.8808232513,13.157,13.1989,13.1518,13.1623,203726.8808
2009-06-12 15:55:00,25.13,25.2,25.12,25.19,350159.9221248783,13.1623,13.1989,13.157,13.1937,350159.9221
2009-06-15 09:30:00,24.97,24.97,24.59,24.64,79961.06243916007,13.0785,13.0785,12.8794,12.9056,79961.0624
2009-06-15 09:35:00,24.64,24.83,24.64,24.74,33514.114865804484,12.9056,13.0051,12.9056,12.958,33514.1149
2009-06-15 09:40:00,24.75,24.83,24.68,24.74,52148.51898206092,12.9632,13.0051,12.9266,12.958,52148.519
2009-06-15 09:45:00,24.74,24.74,24.6,24.67,63551.66179947156,12.958,12.958,12.8847,12.9213,63551.6618
2009-06-15 09:50:00,24.67,24.73,24.63,24.72,57432.90223890975,12.9213,12.9528,12.9004,12.9475,57432.9022
2009-06-15 09:55:00,24.72,24.77,24.69,24.77,104157.97524683631,12.9475,12.9737,12.9318,12.9737,104157.9752
2009-06-15 10:00:00,24.77,24.79,24.72,24.75,52843.83256848839,12.9737,12.9842,12.9475,12.9632,52843.8326
2009-06-15 10:05:00,24.74,24.81,24.72,24.79,52148.51898206092,12.958,12.9947,12.9475,12.9842,52148.519
2009-06-15 10:10:00,24.8,24.85,24.79,24.82,44500.06953135865,12.9894,13.0156,12.9842,12.9999,44500.0695
2009-06-15 10:15:00,24.83,24.84,24.79,24.84,71478.23668474483,13.0051,13.0104,12.9842,13.0104,71478.2367
2009-06-15 10:20:00,24.83,24.83,24.79,24.82,39076.62355722431,13.0051,13.0051,12.9842,12.9999,39076.6236
2009-06-15 10:25:00,24.81,24.82,24.78,24.79,49089.13920178001,12.9947,12.9999,12.9789,12.9842,49089.1392
2009-06-15 10:30:00,24.78,24.78,24.58,24.61,72173.55027117231,12.9789,12.9789,12.8742,12.8899,72173.5503
2009-06-15 10:35:00,24.62,24.64,24.55,24.56,58128.21582533723,12.8951,12.9056,12.8585,12.8637,58128.2158
2009-06-15 10:40:00,24.56,24.58,24.5,24.55,52982.89528577389,12.8637,12.8742,12.8323,12.8585,52982.8953
2009-06-15 10:45:00,24.55,24.6,24.54,24.6,40606.313447364766,12.8585,12.8847,12.8532,12.8847,40606.3134
2009-06-15 10:50:00,24.59,24.7,24.58,24.7,45473.50855235712,12.8794,12.937,12.8742,12.937,45473.5086
2009-06-15 10:55:00,24.69,24.69,24.61,24.61,29064.107912668616,12.9318,12.9318,12.8899,12.8899,29064.1079
2009-06-15 11:00:00,24.61,24.64,24.56,24.59,61048.53288833264,12.8899,12.9056,12.8637,12.8794,61048.5329
2009-06-15 11:05:00,24.59,24.63,24.56,24.6,68140.73146989293,12.8794,12.9004,12.8637,12.8847,68140.7315
2009-06-15 11:10:00,24.59,24.69,24.58,24.66,72451.6757057433,12.8794,12.9318,12.8742,12.9161,72451.6757
2009-06-15 11:15:00,24.66,24.72,24.66,24.72,92059.5188429982,12.9161,12.9475,12.9161,12.9475,92059.5188
2009-06-15 11:20:00,24.72,24.76,24.69,24.74,98039.21568627452,12.9475,12.9685,12.9318,12.958,98039.2157
2009-06-15 11:25:00,24.73,24.75,24.7,24.74,38798.49812265332,12.9528,12.9632,12.937,12.958,38798.4981
2009-06-15 11:30:00,24.73,24.77,24.71,24.76,31845.362258378533,12.9528,12.9737,12.9423,12.9685,31845.3623
2009-06-15 11:35:00,24.77,24.82,24.77,24.82,45890.6967042136,12.9737,12.9999,12.9737,12.9999,45890.6967
2009-06-15 11:40:00,24.82,24.83,24.79,24.82,28646.91976081213,12.9999,13.0051,12.9842,12.9999,28646.9198
2009-06-15 11:45:00,24.82,24.87,24.8,24.84,41301.62703379225,12.9999,13.0261,12.9894,13.0104,41301.627
2009-06-15 11:50:00,24.84,24.85,24.79,24.82,27951.60617438465,13.0104,13.0156,12.9842,12.9999,27951.6062
2009-06-15 11:55:00,24.82,24.83,24.79,24.81,28368.79432624113,12.9999,13.0051,12.9842,12.9947,28368.7943
2009-06-15 12:00:00,24.81,24.82,24.76,24.77,21137.53302739536,12.9947,12.9999,12.9685,12.9737,21137.533
2009-06-15 12:05:00,24.77,24.78,24.73,24.74,53678.208872201365,12.9737,12.9789,12.9528,12.958,53678.2089
2009-06-15 12:10:00,24.74,24.74,24.7,24.72,29481.296064525104,12.958,12.958,12.937,12.9475,29481.2961
2009-06-15 12:15:00,24.72,24.74,24.7,24.72,26282.8535669587,12.9475,12.958,12.937,12.9475,26282.8536
2009-06-15 12:20:00,24.72,24.79,24.72,24.77,23084.4110693923,12.9475,12.9842,12.9475,12.9737,23084.4111
2009-06-15 12:25:00,24.77,24.8,24.73,24.74,28646.91976081213,12.9737,12.9894,12.9528,12.958,28646.9198
2009-06-15 12:30:00,24.74,24.81,24.74,24.8,21832.84661382284,12.958,12.9947,12.958,12.9894,21832.8466
2009-06-15 12:35:00,24.8,24.84,24.78,24.84,24335.97552496176,12.9894,13.0104,12.9789,13.0104,24335.9755
2009-06-15 12:40:00,24.84,24.88,24.84,24.88,24753.163676818247,13.0104,13.0313,13.0104,13.0313,24753.1637
2009-06-15 12:45:00,24.88,24.88,24.78,24.8,45056.32040050063,13.0313,13.0313,12.9789,12.9894,45056.3204
2009-06-15 12:50:00,24.79,24.85,24.79,24.82,61882.90919204562,12.9842,13.0156,12.9842,12.9999,61882.9092
2009-06-15 12:55:00,24.82,24.87,24.82,24.85,11542.20553469615,12.9999,13.0261,12.9999,13.0156,11542.2055
2009-06-15 13:00:00,24.85,24.87,24.77,24.77,48811.01376720901,13.0156,13.0261,12.9737,12.9737,48811.0138
2009-06-15 13:05:00,24.77,24.84,24.76,24.84,62578.22277847309,12.9737,13.0104,12.9685,13.0104,62578.2228
2009-06-15 13:10:00,24.84,24.87,24.81,24.82,27395.355305242665,13.0104,13.0261,12.9947,12.9999,27395.3553
2009-06-15 13:15:00,24.82,24.84,24.77,24.77,26700.041718815188,12.9999,13.0104,12.9737,12.9737,26700.0417
2009-06-15 13:20:00,24.77,24.79,24.75,24.77,37964.12181894034,12.9737,12.9842,12.9632,12.9737,37964.1218
2009-06-15 13:25:00,24.79,24.79,24.74,24.77,22806.285634821303,12.9842,12.9842,12.958,12.9737,22806.2856
2009-06-15 13:30:00,24.77,24.77,24.67,24.71,59657.90571547768,12.9737,12.9737,12.9213,12.9423,59657.9057
2009-06-15 13:35:00,24.71,24.72,24.7,24.72,23779.724655819777,12.9423,12.9475,12.937,12.9475,23779.7247
2009-06-15 13:40:00,24.71,24.74,24.71,24.74,26143.790849673205,12.9423,12.958,12.9423,12.958,26143.7908
2009-06-15 13:45:00,24.73,24.8,24.73,24.8,36295.36921151439,12.9528,12.9894,12.9528,12.9894,36295.3692
2009-06-15 13:50:00,24.8,24.82,24.78,24.79,25448.477263245724,12.9894,12.9999,12.9789,12.9842,25448.4773
2009-06-15 13:55:00,24.79,24.82,24.74,24.76,34765.679321373944,12.9842,12.9999,12.958,12.9685,34765.6793
2009-06-15 14:00:00,24.75,24.82,24.74,24.82,44778.19496592964,12.9632,12.9999,12.958,12.9999,44778.195
2009-06-15 14:05:00,24.82,24.82,24.76,24.76,42553.19148936171,12.9999,12.9999,12.9685,12.9685,42553.1915
2009-06-15 14:10:00,24.76,24.76,24.72,24.74,18912.529550827425,12.9685,12.9685,12.9475,12.958,18912.5296
2009-06-15 14:15:00,24.73,24.73,24.69,24.7,104575.16339869282,12.9528,12.9528,12.9318,12.937,104575.1634
2009-06-15 14:20:00,24.69,24.7,24.67,24.69,19190.65498539841,12.9318,12.937,12.9213,12.9318,19190.655
2009-06-15 14:25:00,24.68,24.75,24.67,24.74,59379.78028090669,12.9266,12.9632,12.9213,12.958,59379.7803
2009-06-15 14:30:00,24.75,24.75,24.7,24.75,45473.50855235712,12.9632,12.9632,12.937,12.9632,45473.5086
2009-06-15 14:35:00,24.75,24.76,24.72,24.75,49367.264636351,12.9632,12.9685,12.9475,12.9632,49367.2646
2009-06-15 14:40:00,24.74,24.74,24.68,24.7,126964.26088165764,12.958,12.958,12.9266,12.937,126964.2609
2009-06-15 14:45:00,24.71,24.74,24.69,24.74,66889.16701432347,12.9423,12.958,12.9318,12.958,66889.167
2009-06-15 14:50:00,24.74,24.74,24.67,24.73,31567.23682380754,12.958,12.958,12.9213,12.9528,31567.2368
2009-06-15 14:55:00,24.72,24.76,24.71,24.76,82742.31678486998,12.9475,12.9685,12.9423,12.9685,82742.3168
2009-06-15 15:00:00,24.76,24.77,24.69,24.72,36990.682797941874,12.9685,12.9737,12.9318,12.9475,36990.6828
2009-06-15 15:05:00,24.71,24.76,24.71,24.76,40050.06257822278,12.9423,12.9685,12.9423,12.9685,40050.0626
2009-06-15 15:10:00,24.77,24.81,24.76,24.79,61465.72104018913,12.9737,12.9947,12.9685,12.9842,61465.721
2009-06-15 15:15:00,24.8,24.86,24.77,24.84,123070.50479766376,12.9894,13.0208,12.9737,13.0104,123070.5048
2009-06-15 15:20:00,24.84,24.91,24.84,24.87,98734.529272702,13.0104,13.047,13.0104,13.0261,98734.5293
2009-06-15 15:25:00,24.88,24.89,24.84,24.85,49367.264636351,13.0313,13.0366,13.0104,13.0156,49367.2646
2009-06-15 15:30:00,24.86,24.88,24.83,24.85,68557.91962174942,13.0208,13.0313,13.0051,13.0156,68557.9196
2009-06-15 15:35:00,24.86,24.94,24.85,24.92,119454.87414824088,13.0208,13.0627,13.0156,13.0523,119454.8741
2009-06-15 15:40:00,24.92,24.92,24.86,24.88,97065.77666527603,13.0523,13.0523,13.0208,13.0313,97065.7767
2009-06-15 15:45:00,24.88,24.97,24.88,24.93,116117.36893338896,13.0313,13.0785,13.0313,13.0575,116117.3689
2009-06-15 15:50:00,24.92,24.93,24.84,24.87,232651.92601863443,13.0523,13.0575,13.0104,13.0261,232651.926
2009-06-15 15:55:00,24.87,24.87,24.83,24.85,350716.17299402034,13.0261,13.0261,13.0051,13.0156,350716.173
2009-06-16 09:30:00,24.97,24.97,24.63,24.72,74676.67918231123,13.0785,13.0785,12.9004,12.9475,74676.6792
2009-06-16 09:35:00,24.75,24.97,24.74,24.85,55346.96147962732,12.9632,13.0785,12.958,13.0156,55346.9615
2009-06-16 09:40:00,24.86,24.92,24.81,24.91,23362.53650396329,13.0208,13.0523,12.9947,13.047,23362.5365
2009-06-16 09:45:00,24.9,24.9,24.81,24.81,20998.47031010986,13.0418,13.0418,12.9947,12.9947,20998.4703
2009-06-16 09:50:00,24.8,24.84,24.67,24.67,58823.52941176471,12.9894,13.0104,12.9213,12.9213,58823.5294
2009-06-16 09:55:00,24.67,24.72,24.61,24.68,110554.86024196912,12.9213,12.9475,12.8899,12.9266,110554.8602
2009-06-16 10:00:00,24.68,24.79,24.63,24.78,84411.06939229593,12.9266,12.9842,12.9004,12.9789,84411.0694
2009-06-16 10:05:00,24.77,24.77,24.66,24.68,40328.18801279378,12.9737,12.9737,12.9161,12.9266,40328.188
2009-06-16 10:10:00,24.67,24.74,24.64,24.66,42831.316923932696,12.9213,12.958,12.9056,12.9161,42831.3169
2009-06-16 10:15:00,24.66,24.69,24.57,24.61,56459.46321791128,12.9161,12.9318,12.869,12.8899,56459.4632
2009-06-16 10:20:00,24.59,24.61,24.57,24.58,35321.93019051592,12.8794,12.8899,12.869,12.8742,35321.9302
2009-06-16 10:25:00,24.59,24.67,24.55,24.67,42136.003337505215,12.8794,12.9213,12.8585,12.9213,42136.0033
2009-06-16 10:30:00,24.67,24.69,24.61,24.62,53678.208872201365,12.9213,12.9318,12.8899,12.8951,53678.2089
2009-06-16 10:35:00,24.62,24.73,24.59,24.73,31984.424975664027,12.8951,12.9528,12.8794,12.9528,31984.425
2009-06-16 10:40:00,24.72,24.74,24.69,24.73,35878.18105965791,12.9475,12.958,12.9318,12.9528,35878.1811
2009-06-16 10:45:00,24.73,24.76,24.7,24.71,30593.79780280907,12.9528,12.9685,12.937,12.9423,30593.7978
2009-06-16 10:50:00,24.7,24.75,24.69,24.74,27256.29258795717,12.937,12.9632,12.9318,12.958,27256.2926
2009-06-16 10:55:00,24.74,24.78,24.72,24.77,44778.19496592964,12.958,12.9789,12.9475,12.9737,44778.195
2009-06-16 11:00:00,24.77,24.84,24.77,24.82,56598.525935196776,12.9737,13.0104,12.9737,12.9999,56598.5259
2009-06-16 11:05:00,24.83,24.83,24.72,24.72,29481.296064525104,13.0051,13.0051,12.9475,12.9475,29481.2961
2009-06-16 11:10:00,24.72,24.81,24.72,24.8,48532.88833263802,12.9475,12.9947,12.9475,12.9894,48532.8883
2009-06-16 11:15:00,24.8,24.82,24.72,24.72,38103.18453622584,12.9894,12.9999,12.9475,12.9475,38103.1845
2009-06-16 11:20:00,24.73,24.79,24.72,24.78,21276.595744680853,12.9528,12.9842,12.9475,12.9789,21276.5957
2009-06-16 11:25:00,24.78,24.79,24.72,24.77,37685.99638436936,12.9789,12.9842,12.9475,12.9737,37685.9964
2009-06-16 11:30:00,24.76,24.77,24.67,24.74,73981.36559588375,12.9685,12.9737,12.9213,12.958,73981.3656
2009-06-16 11:35:00,24.74,24.78,24.74,24.77,24196.912807676264,12.958,12.9789,12.958,12.9737,24196.9128
2009-06-16 11:40:00,24.77,24.78,24.74,24.74,18078.15324711445,12.9737,12.9789,12.958,12.958,18078.1532
2009-06-16 11:45:00,24.73,24.74,24.67,24.68,20025.03128911139,12.9528,12.958,12.9213,12.9266,20025.0313
2009-06-16 11:50:00,24.68,24.69,24.66,24.66,15853.149770546515,12.9266,12.9318,12.9161,12.9161,15853.1498
2009-06-16 11:55:00,24.65,24.67,24.62,24.62,19051.59226811292,12.9109,12.9213,12.8951,12.8951,19051.5923
2009-06-16 12:00:00,24.61,24.66,24.61,24.65,19885.96857182589,12.8899,12.9161,12.8899,12.9109,19885.9686
2009-06-16 12:05:00,24.65,24.65,24.61,24.61,14879.710749548049,12.9109,12.9109,12.8899,12.8899,14879.7107
2009-06-16 12:10:00,24.61,24.63,24.56,24.57,52287.58169934641,12.8899,12.9004,12.8637,12.869,52287.5817
2009-06-16 12:15:00,24.58,24.58,24.55,24.55,14879.710749548049,12.8742,12.8742,12.8585,12.8585,14879.7107
2009-06-16 12:20:00,24.56,24.56,24.53,24.53,15714.087053261022,12.8637,12.8637,12.848,12.848,15714.0871
2009-06-16 12:25:00,24.54,24.61,24.52,24.61,38242.24725351133,12.8532,12.8899,12.8428,12.8899,38242.2473
2009-06-16 12:30:00,24.61,24.61,24.54,24.57,43248.50507578919,12.8899,12.8899,12.8532,12.869,43248.5051
2009-06-16 12:35:00,24.57,24.6,24.56,24.56,36295.36921151439,12.869,12.8847,12.8637,12.8637,36295.3692
2009-06-16 12:40:00,24.56,24.56,24.49,24.49,45612.57126964261,12.8637,12.8637,12.8271,12.8271,45612.5713
2009-06-16 12:45:00,24.49,24.49,24.44,24.44,37964.12181894034,12.8271,12.8271,12.8009,12.8009,37964.1218
2009-06-16 12:50:00,24.44,24.47,24.43,24.46,30315.67236823808,12.8009,12.8166,12.7956,12.8113,30315.6724
2009-06-16 12:55:00,24.46,24.46,24.43,24.44,28646.91976081213,12.8113,12.8113,12.7956,12.8009,28646.9198
2009-06-16 13:00:00,24.44,24.44,24.38,24.41,42414.12877207621,12.8009,12.8009,12.7694,12.7851,42414.1288
2009-06-16 13:05:00,24.4,24.42,24.39,24.42,25587.539980531223,12.7799,12.7904,12.7747,12.7904,25587.54
2009-06-16 13:10:00,24.42,24.42,24.38,24.4,34348.49116951745,12.7904,12.7904,12.7694,12.7799,34348.4912
2009-06-16 13:15:00,24.4,24.4,24.36,24.36,26143.790849673205,12.7799,12.7799,12.759,12.759,26143.7908
2009-06-16 13:20:00,24.36,24.38,24.31,24.34,49089.13920178001,12.759,12.7694,12.7328,12.7485,49089.1392
2009-06-16 13:25:00,24.34,24.4,24.33,24.39,30593.79780280907,12.7485,12.7799,12.7432,12.7747,30593.7978
2009-06-16 13:30:00,24.4,24.41,24.38,24.39,12793.769990265611,12.7799,12.7851,12.7694,12.7747,12793.77
2009-06-16 13:35:00,24.38,24.41,24.37,24.41,15435.961618690031,12.7694,12.7851,12.7642,12.7851,15435.9616
2009-06-16 13:40:00,24.41,24.46,24.38,24.46,26978.16715338618,12.7851,12.8113,12.7694,12.8113,26978.1672
2009-06-16 13:45:00,24.46,24.46,24.44,24.45,22667.22291753581,12.8113,12.8113,12.8009,12.8061,22667.2229
2009-06-16 13:50:00,24.44,24.44,24.42,24.44,20998.47031010986,12.8009,12.8009,12.7904,12.8009,20998.4703
2009-06-16 13:55:00,24.43,24.43,24.37,24.39,44778.19496592964,12.7956,12.7956,12.7642,12.7747,44778.195
2009-06-16 14:00:00,24.39,24.39,24.33,24.34,48671.95104992352,12.7747,12.7747,12.7432,12.7485,48671.951
2009-06-16 14:05:00,24.33,24.38,24.32,24.38,31010.98595466556,12.7432,12.7694,12.738,12.7694,31010.986
2009-06-16 14:10:00,24.38,24.41,24.36,24.39,66889.16701432347,12.7694,12.7851,12.759,12.7747,66889.167
2009-06-16 14:15:00,24.38,24.38,24.33,24.38,78987.6234181616,12.7694,12.7694,12.7432,12.7694,78987.6234
2009-06-16 14:20:00,24.38,24.38,24.31,24.31,64803.22625504103,12.7694,12.7694,12.7328,12.7328,64803.2263
2009-06-16 14:25:00,24.31,24.31,24.23,24.23,94562.64775413711,12.7328,12.7328,12.6909,12.6909,94562.6478
2009-06-16 14:30:00,24.23,24.24,24.18,24.2,106522.04144068976,12.6909,12.6961,12.6647,12.6752,106522.0414
2009-06-16 14:35:00,24.2,24.29,24.2,24.28,67445.41788346544,12.6752,12.7223,12.6752,12.7171,67445.4179
2009-06-16 14:40:00,24.28,24.28,24.23,24.24,55486.02419691281,12.7171,12.7171,12.6909,12.6961,55486.0242
2009-06-16 14:45:00,24.23,24.29,24.23,24.26,89556.38993185927,12.6909,12.7223,12.6909,12.7066,89556.3899
2009-06-16 14:50:00,24.25,24.29,24.25,24.28,35878.18105965791,12.7013,12.7223,12.7013,12.7171,35878.1811
2009-06-16 14:55:00,24.28,24.33,24.28,24.31,33792.24030037547,12.7171,12.7432,12.7171,12.7328,33792.2403
2009-06-16 15:00:00,24.31,24.34,24.31,24.32,36712.557363370885,12.7328,12.7485,12.7328,12.738,36712.5574
2009-06-16 15:05:00,24.32,24.34,24.27,24.3,52148.51898206092,12.738,12.7485,12.7118,12.7275,52148.519
2009-06-16 15:10:00,24.31,24.34,24.28,24.34,61604.78375747462,12.7328,12.7485,12.7171,12.7485,61604.7838
2009-06-16 15:15:00,24.34,24.42,24.33,24.41,46864.13572521207,12.7485,12.7904,12.7432,12.7851,46864.1357
2009-06-16 15:20:00,24.41,24.41,24.38,24.39,20164.09400639689,12.7851,12.7851,12.7694,12.7747,20164.094
2009-06-16 15:25:00,24.4,24.41,24.36,24.41,70643.86038103185,12.7799,12.7851,12.759,12.7851,70643.8604
2009-06-16 15:30:00,24.4,24.45,24.4,24.43,87748.57460714784,12.7799,12.8061,12.7799,12.7956,87748.5746
2009-06-16 15:35:00,24.42,24.46,24.39,24.43,75511.0554860242,12.7904,12.8113,12.7747,12.7956,75511.0555
2009-06-16 15:40:00,24.43,24.48,24.42,24.46,85801.6965651509,12.7956,12.8218,12.7904,12.8113,85801.6966
2009-06-16 15:45:00,24.46,24.51,24.43,24.44,104575.16339869282,12.8113,12.8375,12.7956,12.8009,104575.1634
2009-06-16 15:50:00,24.44,24.46,24.39,24.43,106522.04144068976,12.8009,12.8113,12.7747,12.7956,106522.0414
2009-06-16 15:55:00,24.42,24.44,24.32,24.34,234459.74134334587,12.7904,12.8009,12.738,12.7485,234459.7413
2009-06-17 09:30:00,24.35,24.51,24.25,24.46,62578.22277847309,12.7537,12.8375,12.7013,12.8113,62578.2228
2009-06-17 09:35:00,24.44,24.46,24.33,24.44,36156.3064942289,12.8009,12.8113,12.7432,12.8009,36156.3065
2009-06-17 09:40:00,24.43,24.45,24.29,24.31,43387.56779307468,12.7956,12.8061,12.7223,12.7328,43387.5678
2009-06-17 09:45:00,24.28,24.31,24.2,24.21,40745.37616465026,12.7171,12.7328,12.6752,12.6804,40745.3762
2009-06-17 09:50:00,24.23,24.34,24.2,24.34,57989.15310805174,12.6909,12.7485,12.6752,12.7485,57989.1531
2009-06-17 09:55:00,24.33,24.36,24.31,24.32,44639.13224864414,12.7432,12.759,12.7328,12.738,44639.1322
2009-06-17 10:00:00,24.31,24.36,24.28,24.35,67028.22973160897,12.7328,12.759,12.7171,12.7537,67028.2297
2009-06-17 10:05:00,24.36,24.54,24.34,24.47,148518.98206090947,12.759,12.8532,12.7485,12.8166,148518.9821
2009-06-17 10:10:00,24.46,24.47,24.34,24.36,101098.59546655545,12.8113,12.8166,12.7485,12.759,101098.5955
2009-06-17 10:15:00,24.36,24.36,24.25,24.26,118064.2469753859,12.759,12.759,12.7013,12.7066,118064.247
2009-06-17 10:20:00,24.27,24.27,24.19,24.19,142956.47336948966,12.7118,12.7118,12.6699,12.6699,142956.4734
2009-06-17 10:25:00,24.2,24.27,24.18,24.25,114865.8044778195,12.6752,12.7118,12.6647,12.7013,114865.8045
2009-06-17 10:30:00,24.26,24.26,24.21,24.23,50062.57822277848,12.7066,12.7066,12.6804,12.6909,50062.5782
2009-06-17 10:35:00,24.22,24.25,24.2,24.22,55207.89876234182,12.6856,12.7013,12.6752,12.6856,55207.8988
2009-06-17 10:40:00,24.22,24.27,24.16,24.16,60353.21930190516,12.6856,12.7118,12.6542,12.6542,60353.2193
2009-06-17 10:45:00,24.17,24.25,24.17,24.23,53261.02072034488,12.6594,12.7013,12.6594,12.6909,53261.0207
2009-06-17 10:50:00,24.23,24.37,24.23,24.35,65776.6652760395,12.6909,12.7642,12.6909,12.7537,65776.6653
2009-06-17 10:55:00,24.35,24.35,24.28,24.31,46029.7594214991,12.7537,12.7537,12.7171,12.7328,46029.7594
2009-06-17 11:00:00,24.3,24.44,24.3,24.38,66889.16701432347,12.7275,12.8009,12.7275,12.7694,66889.167
2009-06-17 11:05:00,24.38,24.44,24.38,24.43,63829.78723404256,12.7694,12.8009,12.7694,12.7956,63829.7872
2009-06-17 11:10:00,24.43,24.44,24.33,24.36,71061.04853288834,12.7956,12.8009,12.7432,12.759,71061.0485
2009-06-17 11:15:00,24.36,24.54,24.36,24.53,117647.05882352944,12.759,12.8532,12.759,12.848,117647.0588
2009-06-17 11:20:00,24.54,24.59,24.53,24.59,65498.5398414685,12.8532,12.8794,12.848,12.8794,65498.5398
2009-06-17 11:25:00,24.59,24.65,24.57,24.64,100403.28188012796,12.8794,12.9109,12.869,12.9056,100403.2819
2009-06-17 11:30:00,24.64,24.67,24.62,24.65,53121.958003059386,12.9056,12.9213,12.8951,12.9109,53121.958
2009-06-17 11:35:00,24.66,24.68,24.62,24.63,57850.09039076624,12.9161,12.9266,12.8951,12.9004,57850.0904
2009-06-17 11:40:00,24.62,24.64,24.56,24.59,59796.968432763184,12.8951,12.9056,12.8637,12.8794,59796.9684
2009-06-17 11:45:00,24.59,24.59,24.5,24.51,73425.11472674177,12.8794,12.8794,12.8323,12.8375,73425.1147
2009-06-17 11:50:00,24.5,24.51,24.44,24.46,61465.72104018913,12.8323,12.8375,12.8009,12.8113,61465.721
2009-06-17 11:55:00,24.45,24.48,24.42,24.46,76067.30635516619,12.8061,12.8218,12.7904,12.8113,76067.3064
2009-06-17 12:00:00,24.45,24.48,24.44,24.45,73425.11472674177,12.8061,12.8218,12.8009,12.8061,73425.1147
2009-06-17 12:05:00,24.45,24.48,24.44,24.47,70782.92309831735,12.8061,12.8218,12.8009,12.8166,70782.9231
2009-06-17 12:10:00,24.47,24.47,24.38,24.41,47142.26115978307,12.8166,12.8166,12.7694,12.7851,47142.2612
2009-06-17 12:15:00,24.41,24.46,24.41,24.44,40745.37616465026,12.7851,12.8113,12.7851,12.8009,40745.3762
2009-06-17 12:20:00,24.44,24.51,24.44,24.51,41579.75246836324,12.8009,12.8375,12.8009,12.8375,41579.7525
2009-06-17 12:25:00,24.51,24.52,24.43,24.46,108607.9821999722,12.8375,12.8428,12.7956,12.8113,108607.9822
2009-06-17 12:30:00,24.46,24.46,24.44,24.44,41718.81518564873,12.8113,12.8113,12.8009,12.8009,41718.8152
2009-06-17 12:35:00,24.44,24.46,24.44,24.46,30593.79780280907,12.8009,12.8113,12.8009,12.8113,30593.7978
2009-06-17 12:40:00,24.46,24.51,24.44,24.51,52982.89528577389,12.8113,12.8375,12.8009,12.8375,52982.8953
2009-06-17 12:45:00,24.51,24.51,24.44,24.46,56737.58865248227,12.8375,12.8375,12.8009,12.8113,56737.5887
2009-06-17 12:50:00,24.46,24.46,24.43,24.44,23501.599221248784,12.8113,12.8113,12.7956,12.8009,23501.5992
2009-06-17 12:55:00,24.44,24.48,24.44,24.48,16965.651508830484,12.8009,12.8218,12.8009,12.8218,16965.6515
2009-06-17 13:00:00,24.48,24.51,24.48,24.5,32818.801279377,12.8218,12.8375,12.8218,12.8323,32818.8013
2009-06-17 13:05:00,24.49,24.5,24.46,24.49,20859.40759282437,12.8271,12.8323,12.8113,12.8271,20859.4076
2009-06-17 13:10:00,24.5,24.54,24.49,24.52,27951.60617438465,12.8323,12.8532,12.8271,12.8428,27951.6062
2009-06-17 13:15:00,24.52,24.53,24.49,24.49,38798.49812265332,12.8428,12.848,12.8271,12.8271,38798.4981
2009-06-17 13:20:00,24.49,24.57,24.48,24.55,39215.68627450981,12.8271,12.869,12.8218,12.8585,39215.6863
2009-06-17 13:25:00,24.56,24.6,24.54,24.6,18356.27868168544,12.8637,12.8847,12.8532,12.8847,18356.2787
2009-06-17 13:30:00,24.6,24.64,24.58,24.64,16826.58879154499,12.8847,12.9056,12.8742,12.9056,16826.5888
2009-06-17 13:35:00,24.64,24.68,24.61,24.67,44082.88137950216,12.9056,12.9266,12.8899,12.9213,44082.8814
2009-06-17 13:40:00,24.67,24.71,24.66,24.7,23501.599221248784,12.9213,12.9423,12.9161,12.937,23501.5992
2009-06-17 13:45:00,24.7,24.75,24.7,24.72,42414.12877207621,12.937,12.9632,12.937,12.9475,42414.1288
2009-06-17 13:50:00,24.72,24.72,24.69,24.69,34487.553886802954,12.9475,12.9475,12.9318,12.9318,34487.5539
2009-06-17 13:55:00,24.69,24.72,24.66,24.66,36017.243776943404,12.9318,12.9475,12.9161,12.9161,36017.2438
2009-06-17 14:00:00,24.67,24.71,24.66,24.69,41440.68975107774,12.9213,12.9423,12.9161,12.9318,41440.6898
2009-06-17 14:05:00,24.67,24.69,24.61,24.61,46586.01029064108,12.9213,12.9318,12.8899,12.8899,46586.0103
2009-06-17 14:10:00,24.61,24.66,24.61,24.64,34209.42845223196,12.8899,12.9161,12.8899,12.9056,34209.4285
2009-06-17 14:15:00,24.64,24.67,24.63,24.63,35878.18105965791,12.9056,12.9213,12.9004,12.9004,35878.1811
2009-06-17 14:20:00,24.62,24.67,24.62,24.65,26282.8535669587,12.8951,12.9213,12.8951,12.9109,26282.8536
2009-06-17 14:25:00,24.65,24.7,24.62,24.69,52982.89528577389,12.9109,12.937,12.8951,12.9318,52982.8953
2009-06-17 14:30:00,24.69,24.7,24.59,24.61,115978.30621610348,12.9318,12.937,12.8794,12.8899,115978.3062
2009-06-17 14:35:00,24.6,24.63,24.59,24.62,30176.60965095258,12.8847,12.9004,12.8794,12.8951,30176.6097
2009-06-17 14:40:00,24.62,24.62,24.57,24.59,46586.01029064108,12.8951,12.8951,12.869,12.8794,46586.0103
2009-06-17 14:45:00,24.58,24.61,24.56,24.6,37685.99638436936,12.8742,12.8899,12.8637,12.8847,37685.9964
2009-06-17 14:50:00,24.59,24.6,24.56,24.57,39076.62355722431,12.8794,12.8847,12.8637,12.869,39076.6236
2009-06-17 14:55:00,24.57,24.61,24.57,24.59,45612.57126964261,12.869,12.8899,12.869,12.8794,45612.5713
2009-06-17 15:00:00,24.6,24.64,24.56,24.61,58545.40397719372,12.8847,12.9056,12.8637,12.8899,58545.404
2009-06-17 15:05:00,24.61,24.64,24.5,24.58,76623.55722430817,12.8899,12.9056,12.8323,12.8742,76623.5572
2009-06-17 15:10:00,24.58,24.59,24.54,24.57,63134.47364761508,12.8742,12.8794,12.8532,12.869,63134.4736
2009-06-17 15:15:00,24.56,24.58,24.53,24.56,62300.0973439021,12.8637,12.8742,12.848,12.8637,62300.0973
2009-06-17 15:20:00,24.56,24.59,24.52,24.54,79821.99972187457,12.8637,12.8794,12.8428,12.8532,79821.9997
2009-06-17 15:25:00,24.55,24.56,24.45,24.47,112918.92643582256,12.8585,12.8637,12.8061,12.8166,112918.9264
2009-06-17 15:30:00,24.47,24.48,24.41,24.44,126825.19816437214,12.8166,12.8218,12.7851,12.8009,126825.1982
2009-06-17 15:35:00,24.43,24.44,24.38,24.4,99290.78014184398,12.7956,12.8009,12.7694,12.7799,99290.7801
2009-06-17 15:40:00,24.4,24.46,24.37,24.44,86357.94743429287,12.7799,12.8113,12.7642,12.8009,86357.9474
2009-06-17 15:45:00,24.45,24.53,24.44,24.53,66332.91614518149,12.8061,12.848,12.8009,12.848,66332.9161
2009-06-17 15:50:00,24.53,24.54,24.43,24.49,107912.66861354472,12.848,12.8532,12.7956,12.8271,107912.6686
2009-06-17 15:55:00,24.49,24.5,24.41,24.44,223056.5985259352,12.8271,12.8323,12.7851,12.8009,223056.5985
2009-06-18 09:30:00,24.54,24.6,24.46,24.46,33375.05214851898,12.8532,12.8847,12.8113,12.8113,33375.0521
2009-06-18 09:35:00,24.46,24.49,24.33,24.33,26560.979001529693,12.8113,12.8271,12.7432,12.7432,26560.979
2009-06-18 09:40:00,24.33,24.48,24.31,24.48,69670.42136003338,12.7432,12.8218,12.7328,12.8218,69670.4214
2009-06-18 09:45:00,24.49,24.54,24.46,24.51,46725.07300792658,12.8271,12.8532,12.8113,12.8375,46725.073
2009-06-18 09:50:00,24.52,24.69,24.5,24.67,68279.79418717843,12.8428,12.9318,12.8323,12.9213,68279.7942
2009-06-18 09:55:00,24.69,24.84,24.69,24.84,56876.65136976777,12.9318,13.0104,12.9318,13.0104,56876.6514
2009-06-18 10:00:00,24.84,24.92,24.82,24.85,115978.30621610348,13.0104,13.0523,12.9999,13.0156,115978.3062
2009-06-18 10:05:00,24.84,24.84,24.81,24.82,65220.41440689752,13.0104,13.0104,12.9947,12.9999,65220.4144
2009-06-18 10:10:00,24.82,24.9,24.78,24.79,147267.41760534002,12.9999,13.0418,12.9789,12.9842,147267.4176
2009-06-18 10:15:00,24.8,24.84,24.77,24.79,39771.93714365179,12.9894,13.0104,12.9737,12.9842,39771.9371
2009-06-18 10:20:00,24.79,24.79,24.69,24.69,53400.083437630376,12.9842,12.9842,12.9318,12.9318,53400.0834
2009-06-18 10:25:00,24.69,24.8,24.69,24.77,127242.38631622864,12.9318,12.9894,12.9318,12.9737,127242.3863
2009-06-18 10:30:00,24.77,24.84,24.77,24.82,71339.17396745933,12.9737,13.0104,12.9737,12.9999,71339.174
2009-06-18 10:35:00,24.81,24.83,24.8,24.81,47420.38659435406,12.9947,13.0051,12.9894,12.9947,47420.3866
2009-06-18 10:40:00,24.81,24.81,24.77,24.8,35600.05562508692,12.9947,12.9947,12.9737,12.9894,35600.0556
2009-06-18 10:45:00,24.79,24.82,24.78,24.79,26143.790849673205,12.9842,12.9999,12.9789,12.9842,26143.7908
2009-06-18 10:50:00,24.79,24.79,24.75,24.76,47976.63746349604,12.9842,12.9842,12.9632,12.9685,47976.6375
2009-06-18 10:55:00,24.76,24.77,24.74,24.75,18912.529550827425,12.9685,12.9737,12.958,12.9632,18912.5296
2009-06-18 11:00:00,24.76,24.76,24.74,24.74,42692.2542066472,12.9685,12.9685,12.958,12.958,42692.2542
2009-06-18 11:05:00,24.74,24.77,24.74,24.74,22806.285634821303,12.958,12.9737,12.958,12.958,22806.2856
2009-06-18 11:10:00,24.74,24.74,24.74,24.74,44917.25768321513,12.958,12.958,12.958,12.958,44917.2577
2009-06-18 11:15:00,24.74,24.76,24.74,24.74,31567.23682380754,12.958,12.9685,12.958,12.958,31567.2368
2009-06-18 11:20:00,24.74,24.75,24.74,24.75,20720.34487553887,12.958,12.9632,12.958,12.9632,20720.3449
2009-06-18 11:25:00,24.75,24.75,24.72,24.72,58128.21582533723,12.9632,12.9632,12.9475,12.9475,58128.2158
2009-06-18 11:30:00,24.73,24.74,24.72,24.74,42553.19148936171,12.9528,12.958,12.9475,12.958,42553.1915
2009-06-18 11:35:00,24.74,24.74,24.69,24.72,38103.18453622584,12.958,12.958,12.9318,12.9475,38103.1845
2009-06-18 11:40:00,24.72,24.72,24.67,24.68,15296.898901404536,12.9475,12.9475,12.9213,12.9266,15296.8989
2009-06-18 11:45:00,24.69,24.69,24.65,24.67,13906.271728549576,12.9318,12.9318,12.9109,12.9213,13906.2717
2009-06-18 11:50:00,24.67,24.68,24.66,24.67,9178.13934084272,12.9213,12.9266,12.9161,12.9213,9178.1393
2009-06-18 11:55:00,24.67,24.74,24.67,24.74,15296.898901404536,12.9213,12.958,12.9213,12.958,15296.8989
2009-06-18 12:00:00,24.74,24.75,24.73,24.74,17521.902377972467,12.958,12.9632,12.9528,12.958,17521.9024
2009-06-18 12:05:00,24.74,24.76,24.74,24.76,4867.195104992352,12.958,12.9685,12.958,12.9685,4867.1951
2009-06-18 12:10:00,24.76,24.79,24.76,24.79,8204.70031984425,12.9685,12.9842,12.9685,12.9842,8204.7003
2009-06-18 12:15:00,24.79,24.79,24.76,24.76,12654.707272980117,12.9842,12.9842,12.9685,12.9685,12654.7073
2009-06-18 12:20:00,24.76,24.77,24.72,24.72,11264.080100125157,12.9685,12.9737,12.9475,12.9475,11264.0801
2009-06-18 12:25:00,24.72,24.73,24.69,24.7,30593.79780280907,12.9475,12.9528,12.9318,12.937,30593.7978
2009-06-18 12:30:00,24.7,24.71,24.69,24.7,19746.9058545404,12.937,12.9423,12.9318,12.937,19746.9059
2009-06-18 12:35:00,24.7,24.7,24.69,24.69,8760.951188986233,12.937,12.937,12.9318,12.9318,8760.9512
2009-06-18 12:40:00,24.69,24.69,24.67,24.67,9595.327492699207,12.9318,12.9318,12.9213,12.9213,9595.3275
2009-06-18 12:45:00,24.67,24.7,24.67,24.7,31428.174106522045,12.9213,12.937,12.9213,12.937,31428.1741
2009-06-18 12:50:00,24.69,24.7,24.69,24.7,20581.28215825337,12.9318,12.937,12.9318,12.937,20581.2822
2009-06-18 12:55:00,24.69,24.71,24.69,24.7,21554.721179251843,12.9318,12.9423,12.9318,12.937,21554.7212
2009-06-18 13:00:00,24.7,24.71,24.69,24.69,26004.72813238771,12.937,12.9423,12.9318,12.9318,26004.7281
2009-06-18 13:05:00,24.69,24.71,24.69,24.71,94284.52231956614,12.9318,12.9423,12.9318,12.9423,94284.5223
2009-06-18 13:10:00,24.72,24.73,24.71,24.71,24057.85009039077,12.9475,12.9528,12.9423,12.9423,24057.8501
2009-06-18 13:15:00,24.71,24.72,24.62,24.65,59936.03115004868,12.9423,12.9475,12.8951,12.9109,59936.0312
2009-06-18 13:20:00,24.65,24.67,24.64,24.67,20164.09400639689,12.9109,12.9213,12.9056,12.9213,20164.094
2009-06-18 13:25:00,24.67,24.67,24.64,24.67,21971.90933110833,12.9213,12.9213,12.9056,12.9213,21971.9093
2009-06-18 13:30:00,24.67,24.68,24.66,24.67,7509.386733416772,12.9213,12.9266,12.9161,12.9213,7509.3867
2009-06-18 13:35:00,24.67,24.67,24.58,24.59,53678.208872201365,12.9213,12.9213,12.8742,12.8794,53678.2089
2009-06-18 13:40:00,24.58,24.61,24.57,24.59,36990.682797941874,12.8742,12.8899,12.869,12.8794,36990.6828
2009-06-18 13:45:00,24.59,24.61,24.59,24.61,17382.839660686972,12.8794,12.8899,12.8794,12.8899,17382.8397
2009-06-18 13:50:00,24.61,24.62,24.61,24.62,15157.836184119038,12.8899,12.8951,12.8899,12.8951,15157.8362
2009-06-18 13:55:00,24.62,24.63,24.55,24.56,24892.22639410374,12.8951,12.9004,12.8585,12.8637,24892.2264
2009-06-18 14:00:00,24.56,24.56,24.51,24.56,39215.68627450981,12.8637,12.8637,12.8375,12.8637,39215.6863
2009-06-18 14:05:00,24.56,24.6,24.55,24.56,43109.442358503686,12.8637,12.8847,12.8585,12.8637,43109.4424
2009-06-18 14:10:00,24.56,24.57,24.49,24.53,48393.82561535253,12.8637,12.869,12.8271,12.848,48393.8256
2009-06-18 14:15:00,24.53,24.56,24.52,24.56,32957.8639966625,12.848,12.8637,12.8428,12.8637,32957.864
2009-06-18 14:20:00,24.56,24.56,24.49,24.52,43248.50507578919,12.8637,12.8637,12.8271,12.8428,43248.5051
2009-06-18 14:25:00,24.53,24.57,24.51,24.57,30454.73508552357,12.848,12.869,12.8375,12.869,30454.7351
2009-06-18 14:30:00,24.57,24.59,24.51,24.51,54095.39702405786,12.869,12.8794,12.8375,12.8375,54095.397
2009-06-18 14:35:00,24.51,24.53,24.48,24.5,39076.62355722431,12.8375,12.848,12.8218,12.8323,39076.6236
2009-06-18 14:40:00,24.5,24.56,24.49,24.54,23223.4737866778,12.8323,12.8637,12.8271,12.8532,23223.4738
2009-06-18 14:45:00,24.54,24.57,24.54,24.55,18356.27868168544,12.8532,12.869,12.8532,12.8585,18356.2787
2009-06-18 14:50:00,24.56,24.57,24.55,24.56,33375.05214851898,12.8637,12.869,12.8585,12.8637,33375.0521
2009-06-18 14:55:00,24.56,24.59,24.54,24.57,61882.90919204562,12.8637,12.8794,12.8532,12.869,61882.9092
2009-06-18 15:00:00,24.58,24.6,24.57,24.59,37685.99638436936,12.8742,12.8847,12.869,12.8794,37685.9964
2009-06-18 15:05:00,24.59,24.63,24.59,24.63,23779.724655819777,12.8794,12.9004,12.8794,12.9004,23779.7247
2009-06-18 15:10:00,24.63,24.63,24.59,24.61,32679.738562091505,12.9004,12.9004,12.8794,12.8899,32679.7386
2009-06-18 15:15:00,24.61,24.62,24.57,24.59,59518.84299819219,12.8899,12.8951,12.869,12.8794,59518.843
2009-06-18 15:20:00,24.59,24.59,24.49,24.54,89695.45264914478,12.8794,12.8794,12.8271,12.8532,89695.4526
2009-06-18 15:25:00,24.54,24.55,24.51,24.52,33235.98943123349,12.8532,12.8585,12.8375,12.8428,33235.9894
2009-06-18 15:30:00,24.53,24.59,24.52,24.55,34209.42845223196,12.848,12.8794,12.8428,12.8585,34209.4285
2009-06-18 15:35:00,24.54,24.55,24.48,24.48,69253.2332081769,12.8532,12.8585,12.8218,12.8218,69253.2332
2009-06-18 15:40:00,24.48,24.54,24.47,24.53,100125.15644555696,12.8218,12.8532,12.8166,12.848,100125.1564
2009-06-18 15:45:00,24.53,24.53,24.43,24.49,128772.07620636908,12.848,12.848,12.7956,12.8271,128772.0762
2009-06-18 15:50:00,24.49,24.49,24.44,24.49,74259.49103045474,12.8271,12.8271,12.8009,12.8271,74259.491
2009-06-18 15:55:00,24.49,24.52,24.48,24.49,114587.67904324851,12.8271,12.8428,12.8218,12.8271,114587.679
2009-06-19 09:30:00,24.72,24.84,24.59,24.76,1314281.7410652204,12.9475,13.0104,12.8794,12.9685,1314281.7411
2009-06-19 09:35:00,24.77,24.87,24.69,24.87,155054.92977332778,12.9737,13.0261,12.9318,13.0261,155054.9298
2009-06-19 09:40:00,24.86,25.02,24.86,25.02,93867.33416770965,13.0208,13.1046,13.0208,13.1046,93867.3342
2009-06-19 09:45:00,25.02,25.06,24.96,25.0,61604.78375747462,13.1046,13.1256,13.0732,13.0942,61604.7838
2009-06-19 09:50:00,25.01,25.03,24.97,24.98,62300.0973439021,13.0994,13.1099,13.0785,13.0837,62300.0973
2009-06-19 09:55:00,24.97,25.04,24.96,25.01,157001.80781532472,13.0785,13.1151,13.0732,13.0994,157001.8078
2009-06-19 10:00:00,25.02,25.03,24.9,24.92,38381.30997079684,13.1046,13.1099,13.0418,13.0523,38381.31
2009-06-19 10:05:00,24.91,24.95,24.9,24.93,103879.84981226534,13.047,13.068,13.0418,13.0575,103879.8498
2009-06-19 10:10:00,24.94,24.95,24.84,24.9,58128.21582533723,13.0627,13.068,13.0104,13.0418,58128.2158
2009-06-19 10:15:00,24.89,24.92,24.87,24.9,27951.60617438465,13.0366,13.0523,13.0261,13.0418,27951.6062
2009-06-19 10:20:00,24.9,24.9,24.84,24.9,32540.67584480601,13.0418,13.0418,13.0104,13.0418,32540.6758
2009-06-19 10:25:00,24.9,24.91,24.87,24.9,30732.860520094564,13.0418,13.047,13.0261,13.0418,30732.8605
2009-06-19 10:30:00,24.9,24.93,24.88,24.88,53539.14615491587,13.0418,13.0575,13.0313,13.0313,53539.1462
2009-06-19 10:35:00,24.89,24.9,24.87,24.9,28507.85704352664,13.0366,13.0418,13.0261,13.0418,28507.857
2009-06-19 10:40:00,24.9,24.91,24.88,24.88,34348.49116951745,13.0418,13.047,13.0313,13.0313,34348.4912
2009-06-19 10:45:00,24.88,24.91,24.88,24.91,34765.679321373944,13.0313,13.047,13.0313,13.047,34765.6793
2009-06-19 10:50:00,24.9,24.97,24.89,24.97,99986.09372827146,13.0418,13.0785,13.0366,13.0785,99986.0937
2009-06-19 10:55:00,24.97,25.04,24.97,25.02,69392.29592546239,13.0785,13.1151,13.0785,13.1046,69392.2959
2009-06-19 11:00:00,25.02,25.05,25.01,25.01,81768.87776387151,13.1046,13.1204,13.0994,13.0994,81768.8778
2009-06-19 11:05:00,25.02,25.06,24.98,25.05,94840.77318870812,13.1046,13.1256,13.0837,13.1204,94840.7732
2009-06-19 11:10:00,25.05,25.06,25.01,25.02,35600.05562508692,13.1204,13.1256,13.0994,13.1046,35600.0556
2009-06-19 11:15:00,25.02,25.03,25.0,25.02,31984.424975664027,13.1046,13.1099,13.0942,13.1046,31984.425
2009-06-19 11:20:00,25.02,25.04,24.99,25.02,31984.424975664027,13.1046,13.1151,13.0889,13.1046,31984.425
2009-06-19 11:25:00,25.02,25.05,25.02,25.03,35600.05562508692,13.1046,13.1204,13.1046,13.1099,35600.0556
2009-06-19 11:30:00,25.02,25.03,25.0,25.01,34626.61660408845,13.1046,13.1099,13.0942,13.0994,34626.6166
2009-06-19 11:35:00,25.01,25.01,24.99,25.0,19051.59226811292,13.0994,13.0994,13.0889,13.0942,19051.5923
2009-06-19 11:40:00,25.0,25.0,24.96,24.96,18773.46683354193,13.0942,13.0942,13.0732,13.0732,18773.4668
2009-06-19 11:45:00,24.96,24.97,24.92,24.94,72729.80114031429,13.0732,13.0785,13.0523,13.0627,72729.8011
2009-06-19 11:50:00,24.94,25.0,24.93,25.0,109303.29578639969,13.0627,13.0942,13.0575,13.0942,109303.2958
2009-06-19 11:55:00,25.0,25.01,24.97,24.97,20859.40759282437,13.0942,13.0994,13.0785,13.0785,20859.4076
2009-06-19 12:00:00,24.98,24.98,24.92,24.92,27951.60617438465,13.0837,13.0837,13.0523,13.0523,27951.6062
2009-06-19 12:05:00,24.92,24.93,24.87,24.87,44221.94409678766,13.0523,13.0575,13.0261,13.0261,44221.9441
2009-06-19 12:10:00,24.87,24.88,24.81,24.81,112918.92643582256,13.0261,13.0313,12.9947,12.9947,112918.9264
2009-06-19 12:15:00,24.82,24.82,24.8,24.82,91086.07982199972,12.9999,12.9999,12.9894,12.9999,91086.0798
2009-06-19 12:20:00,24.81,24.81,24.74,24.76,110276.73480739814,12.9947,12.9947,12.958,12.9685,110276.7348
2009-06-19 12:25:00,24.76,24.77,24.72,24.73,48811.01376720901,12.9685,12.9737,12.9475,12.9528,48811.0138
2009-06-19 12:30:00,24.74,24.75,24.7,24.7,68975.10777360591,12.958,12.9632,12.937,12.937,68975.1078
2009-06-19 12:35:00,24.71,24.72,24.68,24.7,32957.8639966625,12.9423,12.9475,12.9266,12.937,32957.864
2009-06-19 12:40:00,24.7,24.72,24.7,24.71,27534.418022528163,12.937,12.9475,12.937,12.9423,27534.418
2009-06-19 12:45:00,24.72,24.72,24.71,24.72,39910.999860937285,12.9475,12.9475,12.9423,12.9475,39910.9999
2009-06-19 12:50:00,24.72,24.72,24.7,24.71,25587.539980531223,12.9475,12.9475,12.937,12.9423,25587.54
2009-06-19 12:55:00,24.71,24.72,24.64,24.64,46168.8221387846,12.9423,12.9475,12.9056,12.9056,46168.8221
2009-06-19 13:00:00,24.65,24.67,24.63,24.64,36990.682797941874,12.9109,12.9213,12.9004,12.9056,36990.6828
2009-06-19 13:05:00,24.63,24.64,24.61,24.61,27951.60617438465,12.9004,12.9056,12.8899,12.8899,27951.6062
2009-06-19 13:10:00,24.61,24.67,24.61,24.67,24335.97552496176,12.8899,12.9213,12.8899,12.9213,24335.9755
2009-06-19 13:15:00,24.66,24.66,24.64,24.64,24753.163676818247,12.9161,12.9161,12.9056,12.9056,24753.1637
2009-06-19 13:20:00,24.64,24.67,24.62,24.67,35043.80475594493,12.9056,12.9213,12.8951,12.9213,35043.8048
2009-06-19 13:25:00,24.66,24.67,24.61,24.64,19329.71770268392,12.9161,12.9213,12.8899,12.9056,19329.7177
2009-06-19 13:30:00,24.64,24.74,24.64,24.74,34209.42845223196,12.9056,12.958,12.9056,12.958,34209.4285
2009-06-19 13:35:00,24.74,24.77,24.71,24.71,37964.12181894034,12.958,12.9737,12.9423,12.9423,37964.1218
2009-06-19 13:40:00,24.72,24.74,24.72,24.73,18217.215964399948,12.9475,12.958,12.9475,12.9528,18217.216
2009-06-19 13:45:00,24.73,24.74,24.69,24.7,28507.85704352664,12.9528,12.958,12.9318,12.937,28507.857
2009-06-19 13:50:00,24.71,24.72,24.69,24.71,25726.60269781672,12.9423,12.9475,12.9318,12.9423,25726.6027
2009-06-19 13:55:00,24.71,24.73,24.69,24.69,49506.327353636494,12.9423,12.9528,12.9318,12.9318,49506.3274
2009-06-19 14:00:00,24.69,24.73,24.69,24.72,57989.15310805174,12.9318,12.9528,12.9318,12.9475,57989.1531
2009-06-19 14:05:00,24.7,24.71,24.67,24.7,22110.97204839383,12.937,12.9423,12.9213,12.937,22110.972
2009-06-19 14:10:00,24.7,24.7,24.63,24.64,44082.88137950216,12.937,12.937,12.9004,12.9056,44082.8814
2009-06-19 14:15:00,24.64,24.65,24.61,24.63,40467.25073007927,12.9056,12.9109,12.8899,12.9004,40467.2507
2009-06-19 14:20:00,24.64,24.64,24.61,24.63,36990.682797941874,12.9056,12.9056,12.8899,12.9004,36990.6828
2009-06-19 14:25:00,24.63,24.67,24.62,24.67,33514.114865804484,12.9004,12.9213,12.8951,12.9213,33514.1149
2009-06-19 14:30:00,24.67,24.74,24.66,24.73,35043.80475594493,12.9213,12.958,12.9161,12.9528,35043.8048
2009-06-19 14:35:00,24.72,24.73,24.68,24.72,47142.26115978307,12.9475,12.9528,12.9266,12.9475,47142.2612
2009-06-19 14:40:00,24.72,24.76,24.67,24.76,68279.79418717843,12.9475,12.9685,12.9213,12.9685,68279.7942
2009-06-19 14:45:00,24.76,24.8,24.76,24.79,64525.100820470034,12.9685,12.9894,12.9685,12.9842,64525.1008
2009-06-19 14:50:00,24.79,24.82,24.78,24.8,83298.56765401196,12.9842,12.9999,12.9789,12.9894,83298.5677
2009-06-19 14:55:00,24.8,24.82,24.79,24.82,137254.90196078434,12.9894,12.9999,12.9842,12.9999,137254.902
2009-06-19 15:00:00,24.83,24.87,24.82,24.85,58823.52941176471,13.0051,13.0261,12.9999,13.0156,58823.5294
2009-06-19 15:05:00,24.85,24.85,24.78,24.8,57989.15310805174,13.0156,13.0156,12.9789,12.9894,57989.1531
2009-06-19 15:10:00,24.8,24.84,24.79,24.82,43248.50507578919,12.9894,13.0104,12.9842,12.9999,43248.5051
2009-06-19 15:15:00,24.82,24.91,24.82,24.9,63273.536364900574,12.9999,13.047,12.9999,13.0418,63273.5364
2009-06-19 15:20:00,24.9,24.93,24.9,24.9,85245.4456960089,13.0418,13.0575,13.0418,13.0418,85245.4457
2009-06-19 15:25:00,24.9,24.99,24.88,24.99,96648.58851341956,13.0418,13.0889,13.0313,13.0889,96648.5885
2009-06-19 15:30:00,24.99,25.02,24.96,24.96,98317.3411208455,13.0889,13.1046,13.0732,13.0732,98317.3411
2009-06-19 15:35:00,24.96,24.99,24.96,24.97,84689.19482686692,13.0732,13.0889,13.0732,13.0785,84689.1948
2009-06-19 15:40:00,24.96,24.97,24.88,24.91,204422.1944096788,13.0732,13.0785,13.0313,13.047,204422.1944
2009-06-19 15:45:00,24.91,24.91,24.81,24.87,115839.24349881796,13.047,13.047,12.9947,13.0261,115839.2435
2009-06-19 15:50:00,24.86,24.86,24.77,24.77,253650.39632874427,13.0208,13.0208,12.9737,12.9737,253650.3963
2009-06-19 15:55:00,24.77,24.81,24.74,24.79,289250.4519538312,12.9737,12.9947,12.958,12.9842,289250.452
2009-06-22 09:30:00,24.57,24.68,24.36,24.36,100125.15644555696,12.869,12.9266,12.759,12.759,100125.1564
2009-06-22 09:35:00,24.36,24.42,24.28,24.31,170908.0795438743,12.759,12.7904,12.7171,12.7328,170908.0795
2009-06-22 09:40:00,24.29,24.31,24.12,24.15,94840.77318870812,12.7223,12.7328,12.6333,12.649,94840.7732
2009-06-22 09:45:00,24.16,24.24,24.13,24.24,87192.32373800584,12.6542,12.6961,12.6385,12.6961,87192.3237
2009-06-22 09:50:00,24.22,24.3,24.18,24.2,102628.28535669588,12.6856,12.7275,12.6647,12.6752,102628.2854
2009-06-22 09:55:00,24.19,24.2,24.1,24.15,64942.288972326525,12.6699,12.6752,12.6228,12.649,64942.289
2009-06-22 10:00:00,24.15,24.21,24.1,24.18,108747.04491725768,12.649,12.6804,12.6228,12.6647,108747.0449
2009-06-22 10:05:00,24.18,24.25,24.15,24.24,97622.02753441804,12.6647,12.7013,12.649,12.6961,97622.0275
2009-06-22 10:10:00,24.24,24.35,24.23,24.32,68696.9823390349,12.6961,12.7537,12.6909,12.738,68696.9823
2009-06-22 10:15:00,24.33,24.38,24.21,24.21,104157.97524683631,12.7432,12.7694,12.6804,12.6804,104157.9752
2009-06-22 10:20:00,24.21,24.28,24.2,24.25,66332.91614518149,12.6804,12.7171,12.6752,12.7013,66332.9161
2009-06-22 10:25:00,24.24,24.25,24.18,24.18,50896.95452649145,12.6961,12.7013,12.6647,12.6647,50896.9545
2009-06-22 10:30:00,24.19,24.19,24.1,24.11,74259.49103045474,12.6699,12.6699,12.6228,12.628,74259.491
2009-06-22 10:35:00,24.11,24.11,24.05,24.06,116256.43165067448,12.628,12.628,12.5966,12.6018,116256.4317
2009-06-22 10:40:00,24.05,24.07,23.97,23.98,108051.7313308302,12.5966,12.6071,12.5547,12.5599,108051.7313
2009-06-22 10:45:00,23.98,24.02,23.96,23.98,86079.82199972188,12.5599,12.5809,12.5495,12.5599,86079.822
2009-06-22 10:50:00,23.98,24.0,23.9,23.95,135725.21207064387,12.5599,12.5704,12.518,12.5442,135725.2121
2009-06-22 10:55:00,23.96,23.99,23.93,23.98,195522.18050340703,12.5495,12.5652,12.5337,12.5599,195522.1805
2009-06-22 11:00:00,23.98,24.0,23.97,24.0,62856.34821304409,12.5599,12.5704,12.5547,12.5704,62856.3482
2009-06-22 11:05:00,24.0,24.11,24.0,24.08,112501.73828396609,12.5704,12.628,12.5704,12.6123,112501.7383
2009-06-22 11:10:00,24.08,24.12,24.08,24.12,65776.6652760395,12.6123,12.6333,12.6123,12.6333,65776.6653
2009-06-22 11:15:00,24.11,24.18,24.09,24.18,56320.40050062579,12.628,12.6647,12.6175,12.6647,56320.4005
2009-06-22 11:20:00,24.17,24.25,24.16,24.2,66611.04157975248,12.6594,12.7013,12.6542,12.6752,66611.0416
2009-06-22 11:25:00,24.2,24.21,24.13,24.14,82047.0031984425,12.6752,12.6804,12.6385,12.6437,82047.0032
2009-06-22 11:30:00,24.14,24.17,24.11,24.15,71895.42483660132,12.6437,12.6594,12.628,12.649,71895.4248
2009-06-22 11:35:00,24.14,24.14,24.01,24.02,62717.2854957586,12.6437,12.6437,12.5756,12.5809,62717.2855
2009-06-22 11:40:00,24.03,24.08,24.02,24.03,41996.94062021972,12.5861,12.6123,12.5809,12.5861,41996.9406
2009-06-22 11:45:00,24.03,24.08,23.99,24.0,64525.100820470034,12.5861,12.6123,12.5652,12.5704,64525.1008
2009-06-22 11:50:00,24.0,24.03,23.97,24.01,33653.17758308998,12.5704,12.5861,12.5547,12.5756,33653.1776
2009-06-22 11:55:00,24.01,24.02,23.97,24.0,42275.06605479072,12.5756,12.5809,12.5547,12.5704,42275.0661
2009-06-22 12:00:00,24.0,24.0,23.95,23.95,44361.00681407315,12.5704,12.5704,12.5442,12.5442,44361.0068
2009-06-22 12:05:00,23.95,23.99,23.94,23.95,37407.870949798365,12.5442,12.5652,12.539,12.5442,37407.8709
2009-06-22 12:10:00,23.96,24.0,23.95,24.0,40189.12529550828,12.5495,12.5704,12.5442,12.5704,40189.1253
2009-06-22 12:15:00,23.99,24.0,23.97,24.0,29481.296064525104,12.5652,12.5704,12.5547,12.5704,29481.2961
2009-06-22 12:20:00,23.99,24.0,23.96,23.99,47003.19844249757,12.5652,12.5704,12.5495,12.5652,47003.1984
2009-06-22 12:25:00,23.99,24.03,23.99,24.0,36712.557363370885,12.5652,12.5861,12.5652,12.5704,36712.5574
2009-06-22 12:30:00,24.0,24.03,23.99,24.0,39910.999860937285,12.5704,12.5861,12.5652,12.5704,39910.9999
2009-06-22 12:35:00,24.0,24.0,23.96,23.98,22945.3483521068,12.5704,12.5704,12.5495,12.5599,22945.3484
2009-06-22 12:40:00,23.98,23.99,23.97,23.99,22389.09748296482,12.5599,12.5652,12.5547,12.5652,22389.0975
2009-06-22 12:45:00,23.99,23.99,23.92,23.93,38659.43540536783,12.5652,12.5652,12.5285,12.5337,38659.4354
2009-06-22 12:50:00,23.93,23.95,23.85,23.85,91920.4561257127,12.5337,12.5442,12.4918,12.4918,91920.4561
2009-06-22 12:55:00,23.85,23.88,23.84,23.88,85801.6965651509,12.4918,12.5076,12.4866,12.5076,85801.6966
2009-06-22 13:00:00,23.88,23.9,23.85,23.86,79404.81157001808,12.5076,12.518,12.4918,12.4971,79404.8116
2009-06-22 13:05:00,23.86,23.89,23.85,23.85,34348.49116951745,12.4971,12.5128,12.4918,12.4918,34348.4912
2009-06-22 13:10:00,23.86,23.87,23.83,23.87,56042.2750660548,12.4971,12.5023,12.4814,12.5023,56042.2751
2009-06-22 13:15:00,23.85,23.85,23.78,23.8,65359.47712418301,12.4918,12.4918,12.4552,12.4657,65359.4771
2009-06-22 13:20:00,23.8,23.8,23.77,23.78,44639.13224864414,12.4657,12.4657,12.4499,12.4552,44639.1322
2009-06-22 13:25:00,23.79,23.82,23.77,23.81,59796.968432763184,12.4604,12.4761,12.4499,12.4709,59796.9684
2009-06-22 13:30:00,23.82,23.88,23.81,23.87,40189.12529550828,12.4761,12.5076,12.4709,12.5023,40189.1253
2009-06-22 13:35:00,23.87,23.89,23.82,23.85,58823.52941176471,12.5023,12.5128,12.4761,12.4918,58823.5294
2009-06-22 13:40:00,23.86,23.88,23.85,23.85,26978.16715338618,12.4971,12.5076,12.4918,12.4918,26978.1672
2009-06-22 13:45:00,23.85,23.87,23.84,23.86,15853.149770546515,12.4918,12.5023,12.4866,12.4971,15853.1498
2009-06-22 13:50:00,23.87,23.88,23.85,23.87,38937.560839938815,12.5023,12.5076,12.4918,12.5023,38937.5608
2009-06-22 13:55:00,23.87,23.88,23.84,23.86,38242.24725351133,12.5023,12.5076,12.4866,12.4971,38242.2473
2009-06-22 14:00:00,23.87,23.92,23.87,23.92,52009.45626477542,12.5023,12.5285,12.5023,12.5285,52009.4563
2009-06-22 14:05:00,23.91,23.92,23.89,23.91,38381.30997079684,12.5233,12.5285,12.5128,12.5233,38381.31
2009-06-22 14:10:00,23.92,23.93,23.9,23.92,42970.37964121819,12.5285,12.5337,12.518,12.5285,42970.3796
2009-06-22 14:15:00,23.92,23.97,23.92,23.97,41857.87790293423,12.5285,12.5547,12.5285,12.5547,41857.8779
2009-06-22 14:20:00,23.96,23.97,23.92,23.95,58267.27854262273,12.5495,12.5547,12.5285,12.5442,58267.2785
2009-06-22 14:25:00,23.95,23.98,23.92,23.94,52426.64441663191,12.5442,12.5599,12.5285,12.539,52426.6444
2009-06-22 14:30:00,23.93,23.97,23.92,23.96,46586.01029064108,12.5337,12.5547,12.5285,12.5495,46586.0103
2009-06-22 14:35:00,23.96,24.03,23.94,24.0,56876.65136976777,12.5495,12.5861,12.539,12.5704,56876.6514
2009-06-22 14:40:00,24.0,24.03,24.0,24.01,31567.23682380754,12.5704,12.5861,12.5704,12.5756,31567.2368
2009-06-22 14:45:00,24.01,24.05,23.99,24.04,28925.04519538312,12.5756,12.5966,12.5652,12.5914,28925.0452
2009-06-22 14:50:00,24.05,24.06,24.03,24.03,37407.870949798365,12.5966,12.6018,12.5861,12.5861,37407.8709
2009-06-22 14:55:00,24.04,24.07,24.03,24.07,34070.36573494646,12.5914,12.6071,12.5861,12.6071,34070.3657
2009-06-22 15:00:00,24.08,24.11,24.07,24.08,52009.45626477542,12.6123,12.628,12.6071,12.6123,52009.4563
2009-06-22 15:05:00,24.07,24.09,24.06,24.08,30732.860520094564,12.6071,12.6175,12.6018,12.6123,30732.8605
2009-06-22 15:10:00,24.08,24.09,24.04,24.08,43248.50507578919,12.6123,12.6175,12.5914,12.6123,43248.5051
2009-06-22 15:15:00,24.08,24.13,24.06,24.11,52287.58169934641,12.6123,12.6385,12.6018,12.628,52287.5817
2009-06-22 15:20:00,24.12,24.13,24.1,24.11,48254.76289806704,12.6333,12.6385,12.6228,12.628,48254.7629
2009-06-22 15:25:00,24.11,24.13,24.08,24.12,36851.62008065638,12.628,12.6385,12.6123,12.6333,36851.6201
2009-06-22 15:30:00,24.13,24.15,24.12,24.13,126547.07272980116,12.6385,12.649,12.6333,12.6385,126547.0727
2009-06-22 15:35:00,24.13,24.2,24.13,24.2,63829.78723404256,12.6385,12.6752,12.6385,12.6752,63829.7872
2009-06-22 15:40:00,24.2,24.2,24.05,24.05,100403.28188012796,12.6752,12.6752,12.5966,12.5966,100403.2819
2009-06-22 15:45:00,24.05,24.11,24.05,24.08,103601.72437769437,12.5966,12.628,12.5966,12.6123,103601.7244
2009-06-22 15:50:00,24.08,24.08,23.99,24.06,103601.72437769437,12.6123,12.6123,12.5652,12.6018,103601.7244
2009-06-22 15:55:00,24.06,24.08,23.95,23.97,247670.699485468,12.6018,12.6123,12.5442,12.5547,247670.6995
2009-06-23 09:30:00,24.07,24.09,23.88,23.92,60075.09386733417,12.6071,12.6175,12.5076,12.5285,60075.0939
2009-06-23 09:35:00,23.91,24.02,23.89,23.94,86357.94743429287,12.5233,12.5809,12.5128,12.539,86357.9474
2009-06-23 09:40:00,23.94,23.94,23.73,23.75,121540.81490752332,12.539,12.539,12.429,12.4395,121540.8149
2009-06-23 09:45:00,23.74,23.86,23.73,23.86,40884.43888193576,12.4342,12.4971,12.429,12.4971,40884.4389
2009-06-23 09:50:00,23.86,23.98,23.86,23.92,120706.43860381033,12.4971,12.5599,12.4971,12.5285,120706.4386
2009-06-23 09:55:00,23.92,23.97,23.9,23.92,59518.84299819219,12.5285,12.5547,12.518,12.5285,59518.843
2009-06-23 10:00:00,23.92,24.0,23.81,24.0,76067.30635516619,12.5285,12.5704,12.4709,12.5704,76067.3064
2009-06-23 10:05:00,24.0,24.0,23.88,23.9,44639.13224864414,12.5704,12.5704,12.5076,12.518,44639.1322
2009-06-23 10:10:00,23.9,23.93,23.82,23.83,170351.82867473233,12.518,12.5337,12.4761,12.4814,170351.8287
2009-06-23 10:15:00,23.82,23.9,23.82,23.88,61604.78375747462,12.4761,12.518,12.4761,12.5076,61604.7838
2009-06-23 10:20:00,23.88,23.95,23.87,23.87,59936.03115004868,12.5076,12.5442,12.5023,12.5023,59936.0312
2009-06-23 10:25:00,23.87,23.88,23.74,23.74,50340.70365734947,12.5023,12.5076,12.4342,12.4342,50340.7037
2009-06-23 10:30:00,23.75,23.8,23.73,23.74,78292.30983173412,12.4395,12.4657,12.429,12.4342,78292.3098
2009-06-23 10:35:00,23.74,23.76,23.73,23.74,62161.03462661661,12.4342,12.4447,12.429,12.4342,62161.0346
2009-06-23 10:40:00,23.74,23.74,23.59,23.62,174523.7101932972,12.4342,12.4342,12.3557,12.3714,174523.7102
2009-06-23 10:45:00,23.64,23.64,23.57,23.59,99151.71742455848,12.3818,12.3818,12.3452,12.3557,99151.7174
2009-06-23 10:50:00,23.59,23.65,23.56,23.57,59518.84299819219,12.3557,12.3871,12.3399,12.3452,59518.843
2009-06-23 10:55:00,23.58,23.67,23.55,23.65,86914.19830343485,12.3504,12.3976,12.3347,12.3871,86914.1983
2009-06-23 11:00:00,23.64,23.64,23.56,23.57,58823.52941176471,12.3818,12.3818,12.3399,12.3452,58823.5294
2009-06-23 11:05:00,23.57,23.59,23.53,23.54,67862.60603532194,12.3452,12.3557,12.3242,12.3295,67862.606
2009-06-23 11:10:00,23.54,23.59,23.52,23.57,50201.640940063975,12.3295,12.3557,12.319,12.3452,50201.6409
2009-06-23 11:15:00,23.57,23.6,23.57,23.59,41857.87790293423,12.3452,12.3609,12.3452,12.3557,41857.8779
2009-06-23 11:20:00,23.58,23.59,23.56,23.57,32957.8639966625,12.3504,12.3557,12.3399,12.3452,32957.864
2009-06-23 11:25:00,23.57,23.6,23.55,23.55,34487.553886802954,12.3452,12.3609,12.3347,12.3347,34487.5539
2009-06-23 11:30:00,23.56,23.56,23.53,23.53,23362.53650396329,12.3399,12.3399,12.3242,12.3242,23362.5365
2009-06-23 11:35:00,23.53,23.58,23.52,23.54,40328.18801279378,12.3242,12.3504,12.319,12.3295,40328.188
2009-06-23 11:40:00,23.54,23.55,23.49,23.52,43804.75594493117,12.3295,12.3347,12.3033,12.319,43804.7559
2009-06-23 11:45:00,23.51,23.53,23.5,23.51,34348.49116951745,12.3138,12.3242,12.3085,12.3138,34348.4912
2009-06-23 11:50:00,23.52,23.56,23.5,23.55,40745.37616465026,12.319,12.3399,12.3085,12.3347,40745.3762
2009-06-23 11:55:00,23.55,23.56,23.51,23.51,44082.88137950216,12.3347,12.3399,12.3138,12.3138,44082.8814
2009-06-23 12:00:00,23.52,23.52,23.49,23.49,28785.982478097623,12.319,12.319,12.3033,12.3033,28785.9825
2009-06-23 12:05:00,23.49,23.51,23.48,23.51,44221.94409678766,12.3033,12.3138,12.298,12.3138,44221.9441
2009-06-23 12:10:00,23.51,23.54,23.46,23.47,99429.84285912948,12.3138,12.3295,12.2876,12.2928,99429.8429
2009-06-23 12:15:00,23.47,23.49,23.46,23.48,37825.05910165485,12.2928,12.3033,12.2876,12.298,37825.0591
2009-06-23 12:20:00,23.48,23.53,23.46,23.53,44778.19496592964,12.298,12.3242,12.2876,12.3242,44778.195
2009-06-23 12:25:00,23.53,23.54,23.49,23.49,38520.37268808233,12.3242,12.3295,12.3033,12.3033,38520.3727
2009-06-23 12:30:00,23.49,23.49,23.48,23.49,19329.71770268392,12.3033,12.3033,12.298,12.3033,19329.7177
2009-06-23 12:35:00,23.49,23.59,23.47,23.52,176887.77638715063,12.3033,12.3557,12.2928,12.319,176887.7764
2009-06-23 12:40:00,23.52,23.54,23.49,23.52,65776.6652760395,12.319,12.3295,12.3033,12.319,65776.6653
2009-06-23 12:45:00,23.53,23.54,23.49,23.49,35182.86747323043,12.3242,12.3295,12.3033,12.3033,35182.8675
2009-06-23 12:50:00,23.49,23.53,23.46,23.47,26839.104436100683,12.3033,12.3242,12.2876,12.2928,26839.1044
2009-06-23 12:55:00,23.46,23.48,23.44,23.47,81351.68961201502,12.2876,12.298,12.2771,12.2928,81351.6896
2009-06-23 13:00:00,23.47,23.56,23.46,23.56,51870.39354748992,12.2928,12.3399,12.2876,12.3399,51870.3935
2009-06-23 13:05:00,23.55,23.56,23.51,23.56,58545.40397719372,12.3347,12.3399,12.3138,12.3399,58545.404
2009-06-23 13:10:00,23.56,23.6,23.54,23.54,54095.39702405786,12.3399,12.3609,12.3295,12.3295,54095.397
2009-06-23 13:15:00,23.54,23.57,23.51,23.57,77875.12167987763,12.3295,12.3452,12.3138,12.3452,77875.1217
2009-06-23 13:20:00,23.57,23.61,23.54,23.54,44917.25768321513,12.3452,12.3661,12.3295,12.3295,44917.2577
2009-06-23 13:25:00,23.56,23.56,23.51,23.53,22389.09748296482,12.3399,12.3399,12.3138,12.3242,22389.0975
2009-06-23 13:30:00,23.54,23.55,23.53,23.53,24753.163676818247,12.3295,12.3347,12.3242,12.3242,24753.1637
2009-06-23 13:35:00,23.54,23.54,23.53,23.54,11681.268251981644,12.3295,12.3295,12.3242,12.3295,11681.2683
2009-06-23 13:40:00,23.53,23.53,23.49,23.51,44778.19496592964,12.3242,12.3242,12.3033,12.3138,44778.195
2009-06-23 13:45:00,23.51,23.51,23.49,23.51,26700.041718815188,12.3138,12.3138,12.3033,12.3138,26700.0417
2009-06-23 13:50:00,23.51,23.54,23.51,23.51,33514.114865804484,12.3138,12.3295,12.3138,12.3138,33514.1149
2009-06-23 13:55:00,23.51,23.52,23.45,23.45,37964.12181894034,12.3138,12.319,12.2823,12.2823,37964.1218
2009-06-23 14:00:00,23.45,23.54,23.45,23.54,41440.68975107774,12.2823,12.3295,12.2823,12.3295,41440.6898
2009-06-23 14:05:00,23.53,23.54,23.48,23.48,25448.477263245724,12.3242,12.3295,12.298,12.298,25448.4773
2009-06-23 14:10:00,23.48,23.56,23.48,23.55,31150.04867195105,12.298,12.3399,12.298,12.3347,31150.0487
2009-06-23 14:15:00,23.54,23.6,23.54,23.56,57154.77680433876,12.3295,12.3609,12.3295,12.3399,57154.7768
2009-06-23 14:20:00,23.56,23.57,23.53,23.56,47976.63746349604,12.3399,12.3452,12.3242,12.3399,47976.6375
2009-06-23 14:25:00,23.56,23.56,23.52,23.52,22667.22291753581,12.3399,12.3399,12.319,12.319,22667.2229
2009-06-23 14:30:00,23.53,23.54,23.51,23.51,27534.418022528163,12.3242,12.3295,12.3138,12.3138,27534.418
2009-06-23 14:35:00,23.51,23.51,23.46,23.46,40606.313447364766,12.3138,12.3138,12.2876,12.2876,40606.3134
2009-06-23 14:40:00,23.46,23.49,23.45,23.46,88861.0763454318,12.2876,12.3033,12.2823,12.2876,88861.0763
2009-06-23 14:45:00,23.46,23.47,23.45,23.47,34765.679321373944,12.2876,12.2928,12.2823,12.2928,34765.6793
2009-06-23 14:50:00,23.47,23.54,23.46,23.53,47837.57474621054,12.2928,12.3295,12.2876,12.3242,47837.5747
2009-06-23 14:55:00,23.52,23.53,23.48,23.5,53539.14615491587,12.319,12.3242,12.298,12.3085,53539.1462
2009-06-23 15:00:00,23.49,23.5,23.46,23.5,42275.06605479072,12.3033,12.3085,12.2876,12.3085,42275.0661
2009-06-23 15:05:00,23.5,23.51,23.46,23.46,49645.39007092199,12.3085,12.3138,12.2876,12.2876,49645.3901
2009-06-23 15:10:00,23.46,23.53,23.46,23.52,63412.59908218607,12.2876,12.3242,12.2876,12.319,63412.5991
2009-06-23 15:15:00,23.53,23.54,23.51,23.51,45473.50855235712,12.3242,12.3295,12.3138,12.3138,45473.5086
2009-06-23 15:20:00,23.51,23.54,23.51,23.51,57850.09039076624,12.3138,12.3295,12.3138,12.3138,57850.0904
2009-06-23 15:25:00,23.51,23.6,23.5,23.59,93172.02058128217,12.3138,12.3609,12.3085,12.3557,93172.0206
2009-06-23 15:30:00,23.59,23.59,23.51,23.58,105131.4142678348,12.3557,12.3557,12.3138,12.3504,105131.4143
2009-06-23 15:35:00,23.58,23.59,23.54,23.54,95536.0867751356,12.3504,12.3557,12.3295,12.3295,95536.0868
2009-06-23 15:40:00,23.55,23.56,23.54,23.54,73703.24016131276,12.3347,12.3399,12.3295,12.3295,73703.2402
2009-06-23 15:45:00,23.54,23.61,23.52,23.61,119872.06230009736,12.3295,12.3661,12.319,12.3661,119872.0623
2009-06-23 15:50:00,23.6,23.61,23.53,23.55,121401.7521902378,12.3609,12.3661,12.3242,12.3347,121401.7522
2009-06-23 15:55:00,23.54,23.56,23.46,23.49,298984.8421638159,12.3295,12.3399,12.2876,12.3033,298984.8422
2009-06-24 09:30:00,24.04,24.04,23.62,23.7,168404.9506327354,12.5914,12.5914,12.3714,12.4133,168404.9506
2009-06-24 09:35:00,23.69,23.84,23.67,23.72,112918.92643582256,12.408,12.4866,12.3976,12.4237,112918.9264
2009-06-24 09:40:00,23.72,23.77,23.62,23.63,152690.86357947436,12.4237,12.4499,12.3714,12.3766,152690.8636
2009-06-24 09:45:00,23.64,23.69,23.51,23.57,218050.34070365736,12.3818,12.408,12.3138,12.3452,218050.3407
2009-06-24 09:50:00,23.56,23.6,23.53,23.57,158670.56042275068,12.3399,12.3609,12.3242,12.3452,158670.5604
2009-06-24 09:55:00,23.56,23.62,23.56,23.59,103323.59894312336,12.3399,12.3714,12.3399,12.3557,103323.5989
2009-06-24 10:00:00,23.59,23.59,23.52,23.54,151856.48727576138,12.3557,12.3557,12.319,12.3295,151856.4873
2009-06-24 10:05:00,23.53,23.62,23.51,23.62,65359.47712418301,12.3242,12.3714,12.3138,12.3714,65359.4771
2009-06-24 10:10:00,23.62,23.65,23.57,23.65,100542.34459741344,12.3714,12.3871,12.3452,12.3871,100542.3446
2009-06-24 10:15:00,23.65,23.7,23.65,23.69,157418.99596718122,12.3871,12.4133,12.3871,12.408,157418.996
2009-06-24 10:20:00,23.7,23.74,23.69,23.71,166875.26074259492,12.4133,12.4342,12.408,12.4185,166875.2607
2009-06-24 10:25:00,23.71,23.8,23.69,23.72,138506.4664163538,12.4185,12.4657,12.408,12.4237,138506.4664
2009-06-24 10:30:00,23.72,23.77,23.68,23.69,170351.82867473233,12.4237,12.4499,12.4028,12.408,170351.8287
2009-06-24 10:35:00,23.69,23.7,23.62,23.64,112779.86371853708,12.408,12.4133,12.3714,12.3818,112779.8637
2009-06-24 10:40:00,23.64,23.67,23.56,23.67,78570.43526630511,12.3818,12.3976,12.3399,12.3976,78570.4353
2009-06-24 10:45:00,23.67,23.72,23.63,23.72,65359.47712418301,12.3976,12.4237,12.3766,12.4237,65359.4771
2009-06-24 10:50:00,23.72,23.76,23.7,23.71,50062.57822277848,12.4237,12.4447,12.4133,12.4185,50062.5782
2009-06-24 10:55:00,23.71,23.74,23.69,23.73,228201.91906549857,12.4185,12.4342,12.408,12.429,228201.9191
2009-06-24 11:00:00,23.72,23.74,23.72,23.72,54512.58517591434,12.4237,12.4342,12.4237,12.4237,54512.5852
2009-06-24 11:05:00,23.72,23.73,23.68,23.69,39354.748991795306,12.4237,12.429,12.4028,12.408,39354.749
2009-06-24 11:10:00,23.69,23.72,23.67,23.69,50479.76637463496,12.408,12.4237,12.3976,12.408,50479.7664
2009-06-24 11:15:00,23.69,23.74,23.69,23.72,45334.44583507162,12.408,12.4342,12.408,12.4237,45334.4458
2009-06-24 11:20:00,23.72,23.74,23.71,23.74,43109.442358503686,12.4237,12.4342,12.4185,12.4342,43109.4424
2009-06-24 11:25:00,23.74,23.76,23.72,23.72,104436.10068140732,12.4342,12.4447,12.4237,12.4237,104436.1007
2009-06-24 11:30:00,23.72,23.74,23.69,23.72,53400.083437630376,12.4237,12.4342,12.408,12.4237,53400.0834
2009-06-24 11:35:00,23.72,23.74,23.7,23.72,27951.60617438465,12.4237,12.4342,12.4133,12.4237,27951.6062
2009-06-24 11:40:00,23.72,23.72,23.69,23.69,71895.42483660132,12.4237,12.4237,12.408,12.408,71895.4248
2009-06-24 11:45:00,23.69,23.7,23.66,23.66,41440.68975107774,12.408,12.4133,12.3923,12.3923,41440.6898
2009-06-24 11:50:00,23.67,23.7,23.67,23.69,31845.362258378533,12.3976,12.4133,12.3976,12.408,31845.3623
2009-06-24 11:55:00,23.69,23.71,23.69,23.69,26004.72813238771,12.408,12.4185,12.408,12.408,26004.7281
2009-06-24 12:00:00,23.69,23.7,23.67,23.67,38937.560839938815,12.408,12.4133,12.3976,12.3976,38937.5608
2009-06-24 12:05:00,23.67,23.68,23.62,23.64,32262.550410235017,12.3976,12.4028,12.3714,12.3818,32262.5504
2009-06-24 12:10:00,23.65,23.65,23.61,23.61,51314.14267834794,12.3871,12.3871,12.3661,12.3661,51314.1427
2009-06-24 12:15:00,23.62,23.62,23.58,23.6,35739.118342372414,12.3714,12.3714,12.3504,12.3609,35739.1183
2009-06-24 12:20:00,23.59,23.64,23.59,23.61,30454.73508552357,12.3557,12.3818,12.3557,12.3661,30454.7351
2009-06-24 12:25:00,23.61,23.62,23.59,23.6,42692.2542066472,12.3661,12.3714,12.3557,12.3609,42692.2542
2009-06-24 12:30:00,23.59,23.59,23.58,23.58,43248.50507578919,12.3557,12.3557,12.3504,12.3504,43248.5051
2009-06-24 12:35:00,23.58,23.59,23.58,23.58,17521.902377972467,12.3504,12.3557,12.3504,12.3504,17521.9024
2009-06-24 12:40:00,23.59,23.59,23.57,23.59,42136.003337505215,12.3557,12.3557,12.3452,12.3557,42136.0033
2009-06-24 12:45:00,23.59,23.62,23.58,23.58,104853.2888332638,12.3557,12.3714,12.3504,12.3504,104853.2888
2009-06-24 12:50:00,23.58,23.59,23.57,23.59,30176.60965095258,12.3504,12.3557,12.3452,12.3557,30176.6097
2009-06-24 12:55:00,23.58,23.59,23.57,23.58,33096.92671394799,12.3504,12.3557,12.3452,12.3504,33096.9267
2009-06-24 13:00:00,23.57,23.62,23.57,23.6,51453.20539563344,12.3452,12.3714,12.3452,12.3609,51453.2054
2009-06-24 13:05:00,23.61,23.64,23.6,23.63,76484.49450702267,12.3661,12.3818,12.3609,12.3766,76484.4945
2009-06-24 13:10:00,23.63,23.63,23.62,23.63,32957.8639966625,12.3766,12.3766,12.3714,12.3766,32957.864
2009-06-24 13:15:00,23.63,23.63,23.6,23.6,37685.99638436936,12.3766,12.3766,12.3609,12.3609,37685.9964
2009-06-24 13:20:00,23.6,23.61,23.58,23.58,58267.27854262273,12.3609,12.3661,12.3504,12.3504,58267.2785
2009-06-24 13:25:00,23.58,23.58,23.53,23.54,44778.19496592964,12.3504,12.3504,12.3242,12.3295,44778.195
2009-06-24 13:30:00,23.54,23.55,23.51,23.51,54512.58517591434,12.3295,12.3347,12.3138,12.3138,54512.5852
2009-06-24 13:35:00,23.51,23.56,23.5,23.55,49923.51550549298,12.3138,12.3399,12.3085,12.3347,49923.5155
2009-06-24 13:40:00,23.55,23.55,23.54,23.55,37407.870949798365,12.3347,12.3347,12.3295,12.3347,37407.8709
2009-06-24 13:45:00,23.54,23.55,23.49,23.5,66611.04157975248,12.3295,12.3347,12.3033,12.3085,66611.0416
2009-06-24 13:50:00,23.51,23.51,23.49,23.49,48950.07648449451,12.3138,12.3138,12.3033,12.3033,48950.0765
2009-06-24 13:55:00,23.5,23.51,23.47,23.47,63968.849951328055,12.3085,12.3138,12.2928,12.2928,63968.85
2009-06-24 14:00:00,23.48,23.49,23.44,23.47,119176.74871366988,12.298,12.3033,12.2771,12.2928,119176.7487
2009-06-24 14:05:00,23.46,23.48,23.46,23.46,43804.75594493117,12.2876,12.298,12.2876,12.2876,43804.7559
2009-06-24 14:10:00,23.46,23.5,23.44,23.47,62161.03462661661,12.2876,12.3085,12.2771,12.2928,62161.0346
2009-06-24 14:15:00,23.48,23.51,23.44,23.48,91503.2679738562,12.298,12.3138,12.2771,12.298,91503.268
2009-06-24 14:20:00,23.48,23.55,23.39,23.43,150326.7973856209,12.298,12.3347,12.2509,12.2719,150326.7974
2009-06-24 14:25:00,23.42,23.5,23.28,23.31,177583.08997357808,12.2666,12.3085,12.1933,12.209,177583.09
2009-06-24 14:30:00,23.31,23.39,23.28,23.39,145181.47684605757,12.209,12.2509,12.1933,12.2509,145181.4768
2009-06-24 14:35:00,23.38,23.39,23.25,23.28,116673.61980253096,12.2457,12.2509,12.1776,12.1933,116673.6198
2009-06-24 14:40:00,23.28,23.36,23.26,23.36,103740.78709497984,12.1933,12.2352,12.1828,12.2352,103740.7871
2009-06-24 14:45:00,23.35,23.39,23.3,23.32,129328.32707551109,12.23,12.2509,12.2038,12.2142,129328.3271
2009-06-24 14:50:00,23.31,23.41,23.31,23.39,93450.14601585316,12.209,12.2614,12.209,12.2509,93450.146
2009-06-24 14:55:00,23.4,23.42,23.31,23.33,109442.35850368516,12.2561,12.2666,12.209,12.2195,109442.3585
2009-06-24 15:00:00,23.33,23.36,23.31,23.35,173411.20845501323,12.2195,12.2352,12.209,12.23,173411.2085
2009-06-24 15:05:00,23.34,23.34,23.21,23.23,110415.79752468364,12.2247,12.2247,12.1566,12.1671,110415.7975
2009-06-24 15:10:00,23.23,23.28,23.18,23.28,102906.41079126688,12.1671,12.1933,12.1409,12.1933,102906.4108
2009-06-24 15:15:00,23.28,23.31,23.22,23.26,154776.8043387568,12.1933,12.209,12.1619,12.1828,154776.8043
2009-06-24 15:20:00,23.26,23.35,23.23,23.34,324850.5075789181,12.1828,12.23,12.1671,12.2247,324850.5076
2009-06-24 15:25:00,23.35,23.42,23.33,23.37,283548.88054512587,12.23,12.2666,12.2195,12.2404,283548.8805
2009-06-24 15:30:00,23.37,23.45,23.37,23.4,212209.7065776665,12.2404,12.2823,12.2404,12.2561,212209.7066
2009-06-24 15:35:00,23.41,23.41,23.31,23.37,196912.807676262,12.2614,12.2614,12.209,12.2404,196912.8077
2009-06-24 15:40:00,23.37,23.38,23.3,23.34,302878.5982478098,12.2404,12.2457,12.2038,12.2247,302878.5982
2009-06-24 15:45:00,23.35,23.43,23.35,23.41,215130.023640662,12.23,12.2719,12.23,12.2614,215130.0236
2009-06-24 15:50:00,23.41,23.41,23.35,23.37,306633.2916145181,12.2614,12.2614,12.23,12.2404,306633.2916
2009-06-24 15:55:00,23.37,23.44,23.36,23.39,550688.3604505633,12.2404,12.2771,12.2352,12.2509,550688.3605
2009-06-25 09:30:00,23.34,23.87,23.34,23.7,211514.39299123903,12.2247,12.5023,12.2247,12.4133,211514.393
2009-06-25 09:35:00,23.68,23.72,23.45,23.69,204700.31984424972,12.4028,12.4237,12.2823,12.408,204700.3198
2009-06-25 09:40:00,23.73,23.77,23.69,23.73,139758.03087192326,12.429,12.4499,12.408,12.429,139758.0309
2009-06-25 09:45:00,23.73,23.8,23.72,23.75,83993.88124043944,12.429,12.4657,12.4237,12.4395,83993.8812
2009-06-25 09:50:00,23.75,23.9,23.74,23.82,197608.1212626895,12.4395,12.518,12.4342,12.4761,197608.1213
2009-06-25 09:55:00,23.82,23.86,23.79,23.85,160617.43846474765,12.4761,12.4971,12.4604,12.4918,160617.4385
2009-06-25 10:00:00,23.85,23.94,23.83,23.92,172020.58128215827,12.4918,12.539,12.4814,12.5285,172020.5813
2009-06-25 10:05:00,23.92,23.95,23.89,23.89,95257.9613405646,12.5285,12.5442,12.5128,12.5128,95257.9613
2009-06-25 10:10:00,23.9,24.05,23.9,23.91,151161.1736893339,12.518,12.5966,12.518,12.5233,151161.1737
2009-06-25 10:15:00,23.92,23.99,23.87,23.97,52426.64441663191,12.5285,12.5652,12.5023,12.5547,52426.6444
2009-06-25 10:20:00,23.97,23.98,23.85,23.85,99568.90557641497,12.5547,12.5599,12.4918,12.4918,99568.9056
2009-06-25 10:25:00,23.85,23.91,23.83,23.85,63412.59908218607,12.4918,12.5233,12.4814,12.4918,63412.5991
2009-06-25 10:30:00,23.85,23.86,23.81,23.84,42692.2542066472,12.4918,12.4971,12.4709,12.4866,42692.2542
2009-06-25 10:35:00,23.85,23.92,23.85,23.9,56320.40050062579,12.4918,12.5285,12.4918,12.518,56320.4005
2009-06-25 10:40:00,23.9,23.9,23.77,23.78,57432.90223890975,12.518,12.518,12.4499,12.4552,57432.9022
2009-06-25 10:45:00,23.79,23.88,23.77,23.87,60631.34473647615,12.4604,12.5076,12.4499,12.5023,60631.3447
2009-06-25 10:50:00,23.87,23.94,23.85,23.92,66332.91614518149,12.5023,12.539,12.4918,12.5285,66332.9161
2009-06-25 10:55:00,23.92,23.92,23.88,23.9,44082.88137950216,12.5285,12.5285,12.5076,12.518,44082.8814
2009-06-25 11:00:00,23.9,23.95,23.87,23.94,73981.36559588375,12.518,12.5442,12.5023,12.539,73981.3656
2009-06-25 11:05:00,23.95,23.95,23.89,23.9,47142.26115978307,12.5442,12.5442,12.5128,12.518,47142.2612
2009-06-25 11:10:00,23.9,23.91,23.84,23.87,50201.640940063975,12.518,12.5233,12.4866,12.5023,50201.6409
2009-06-25 11:15:00,23.87,23.9,23.85,23.89,50757.891809205954,12.5023,12.518,12.4918,12.5128,50757.8918
2009-06-25 11:20:00,23.89,23.92,23.88,23.9,59936.03115004868,12.5128,12.5285,12.5076,12.518,59936.0312
2009-06-25 11:25:00,23.9,23.95,23.9,23.95,48950.07648449451,12.518,12.5442,12.518,12.5442,48950.0765
2009-06-25 11:30:00,23.95,24.03,23.95,24.02,57711.02767348074,12.5442,12.5861,12.5442,12.5809,57711.0277
2009-06-25 11:35:00,24.02,24.07,24.0,24.05,84967.32026143791,12.5809,12.6071,12.5704,12.5966,84967.3203
2009-06-25 11:40:00,24.05,24.13,24.05,24.1,55068.83604505633,12.5966,12.6385,12.5966,12.6228,55068.836
2009-06-25 11:45:00,24.1,24.13,24.08,24.1,61326.65832290363,12.6228,12.6385,12.6123,12.6228,61326.6583
2009-06-25 11:50:00,24.1,24.13,24.09,24.11,63273.536364900574,12.6228,12.6385,12.6175,12.628,63273.5364
2009-06-25 11:55:00,24.12,24.21,24.11,24.2,122097.06577666527,12.6333,12.6804,12.628,12.6752,122097.0658
2009-06-25 12:00:00,24.2,24.21,24.18,24.2,46029.7594214991,12.6752,12.6804,12.6647,12.6752,46029.7594
2009-06-25 12:05:00,24.19,24.25,24.18,24.23,88582.9509108608,12.6699,12.7013,12.6647,12.6909,88582.9509
2009-06-25 12:10:00,24.22,24.25,24.2,24.22,91920.4561257127,12.6856,12.7013,12.6752,12.6856,91920.4561
2009-06-25 12:15:00,24.23,24.29,24.22,24.28,83437.63037129746,12.6909,12.7223,12.6856,12.7171,83437.6304
2009-06-25 12:20:00,24.28,24.36,24.27,24.35,154498.6789041858,12.7171,12.759,12.7118,12.7537,154498.6789
2009-06-25 12:25:00,24.34,24.35,24.26,24.28,55903.2123487693,12.7485,12.7537,12.7066,12.7171,55903.2123
2009-06-25 12:30:00,24.29,24.33,24.24,24.24,45334.44583507162,12.7223,12.7432,12.6961,12.6961,45334.4458
2009-06-25 12:35:00,24.25,24.26,24.23,24.26,65776.6652760395,12.7013,12.7066,12.6909,12.7066,65776.6653
2009-06-25 12:40:00,24.26,24.26,24.23,24.26,48254.76289806704,12.7066,12.7066,12.6909,12.7066,48254.7629
2009-06-25 12:45:00,24.26,24.28,24.23,24.23,69809.48407731888,12.7066,12.7171,12.6909,12.6909,69809.4841
2009-06-25 12:50:00,24.23,24.26,24.22,24.24,30037.546933667087,12.6909,12.7066,12.6856,12.6961,30037.5469
2009-06-25 12:55:00,24.23,24.25,24.18,24.19,57711.02767348074,12.6909,12.7013,12.6647,12.6699,57711.0277
2009-06-25 13:00:00,24.19,24.3,24.18,24.28,77179.80809345015,12.6699,12.7275,12.6647,12.7171,77179.8081
2009-06-25 13:05:00,24.28,24.36,24.28,24.35,69114.1704908914,12.7171,12.759,12.7171,12.7537,69114.1705
2009-06-25 13:10:00,24.35,24.36,24.3,24.31,36017.243776943404,12.7537,12.759,12.7275,12.7328,36017.2438
2009-06-25 13:15:00,24.31,24.36,24.31,24.33,86079.82199972188,12.7328,12.759,12.7328,12.7432,86079.822
2009-06-25 13:20:00,24.33,24.38,24.31,24.33,62717.2854957586,12.7432,12.7694,12.7328,12.7432,62717.2855
2009-06-25 13:25:00,24.33,24.34,24.31,24.33,28368.79432624113,12.7432,12.7485,12.7328,12.7432,28368.7943
2009-06-25 13:30:00,24.33,24.36,24.33,24.33,39771.93714365179,12.7432,12.759,12.7432,12.7432,39771.9371
2009-06-25 13:35:00,24.33,24.33,24.27,24.27,26978.16715338618,12.7432,12.7432,12.7118,12.7118,26978.1672
2009-06-25 13:40:00,24.28,24.28,24.23,24.23,51453.20539563344,12.7171,12.7171,12.6909,12.6909,51453.2054
2009-06-25 13:45:00,24.23,24.26,24.23,24.24,45890.6967042136,12.6909,12.7066,12.6909,12.6961,45890.6967
2009-06-25 13:50:00,24.23,24.26,24.2,24.25,58267.27854262273,12.6909,12.7066,12.6752,12.7013,58267.2785
2009-06-25 13:55:00,24.24,24.25,24.21,24.25,57571.96495619525,12.6961,12.7013,12.6804,12.7013,57571.965
2009-06-25 14:00:00,24.25,24.26,24.18,24.19,87192.32373800584,12.7013,12.7066,12.6647,12.6699,87192.3237
2009-06-25 14:05:00,24.2,24.21,24.16,24.17,42831.316923932696,12.6752,12.6804,12.6542,12.6594,42831.3169
2009-06-25 14:10:00,24.16,24.17,24.13,24.14,52426.64441663191,12.6542,12.6594,12.6385,12.6437,52426.6444
2009-06-25 14:15:00,24.13,24.13,24.1,24.13,51175.079961062445,12.6385,12.6385,12.6228,12.6385,51175.08
2009-06-25 14:20:00,24.13,24.17,24.13,24.16,49228.20191906551,12.6385,12.6594,12.6385,12.6542,49228.2019
2009-06-25 14:25:00,24.17,24.18,24.14,24.15,43804.75594493117,12.6594,12.6647,12.6437,12.649,43804.7559
2009-06-25 14:30:00,24.15,24.18,24.11,24.14,34626.61660408845,12.649,12.6647,12.628,12.6437,34626.6166
2009-06-25 14:35:00,24.13,24.18,24.09,24.09,108051.7313308302,12.6385,12.6647,12.6175,12.6175,108051.7313
2009-06-25 14:40:00,24.1,24.14,24.08,24.12,46864.13572521207,12.6228,12.6437,12.6123,12.6333,46864.1357
2009-06-25 14:45:00,24.11,24.17,24.1,24.15,43248.50507578919,12.628,12.6594,12.6228,12.649,43248.5051
2009-06-25 14:50:00,24.14,24.15,24.08,24.12,55764.1496314838,12.6437,12.649,12.6123,12.6333,55764.1496
2009-06-25 14:55:00,24.12,24.17,24.11,24.13,61048.53288833264,12.6333,12.6594,12.628,12.6385,61048.5329
2009-06-25 15:00:00,24.13,24.17,24.11,24.13,71478.23668474483,12.6385,12.6594,12.628,12.6385,71478.2367
2009-06-25 15:05:00,24.13,24.25,24.13,24.22,87609.51188986233,12.6385,12.7013,12.6385,12.6856,87609.5119
2009-06-25 15:10:00,24.22,24.26,24.19,24.19,79543.87428730358,12.6856,12.7066,12.6699,12.6699,79543.8743
2009-06-25 15:15:00,24.19,24.21,24.15,24.18,49784.45278820748,12.6699,12.6804,12.649,12.6647,49784.4528
2009-06-25 15:20:00,24.18,24.22,24.17,24.21,84411.06939229593,12.6647,12.6856,12.6594,12.6804,84411.0694
2009-06-25 15:25:00,24.21,24.24,24.16,24.2,77596.99624530664,12.6804,12.6961,12.6542,12.6752,77596.9962
2009-06-25 15:30:00,24.2,24.2,24.09,24.09,115143.9299123905,12.6752,12.6752,12.6175,12.6175,115143.9299
2009-06-25 15:35:00,24.09,24.1,24.02,24.05,147406.48032262552,12.6175,12.6228,12.5809,12.5966,147406.4803
2009-06-25 15:40:00,24.06,24.1,24.05,24.05,137254.90196078434,12.6018,12.6228,12.5966,12.5966,137254.902
2009-06-25 15:45:00,24.05,24.18,24.05,24.14,196495.6195244055,12.5966,12.6647,12.5966,12.6437,196495.6195
2009-06-25 15:50:00,24.14,24.16,24.11,24.12,173272.14573772773,12.6437,12.6542,12.628,12.6333,173272.1457
2009-06-25 15:55:00,24.13,24.19,24.13,24.18,208315.95049367263,12.6385,12.6699,12.6385,12.6647,208315.9505
2009-06-26 09:30:00,24.07,24.07,23.91,23.96,178000.2781254346,12.6071,12.6071,12.5233,12.5495,178000.2781
2009-06-26 09:35:00,23.96,24.13,23.85,23.85,220414.4068975108,12.5495,12.6385,12.4918,12.4918,220414.4069
2009-06-26 09:40:00,23.85,24.03,23.85,24.0,65359.47712418301,12.4918,12.5861,12.4918,12.5704,65359.4771
2009-06-26 09:45:00,24.0,24.04,23.95,24.04,87609.51188986233,12.5704,12.5914,12.5442,12.5914,87609.5119
2009-06-26 09:50:00,24.03,24.03,23.94,23.99,53539.14615491587,12.5861,12.5861,12.539,12.5652,53539.1462
2009-06-26 09:55:00,23.98,24.0,23.82,23.87,59518.84299819219,12.5599,12.5704,12.4761,12.5023,59518.843
2009-06-26 10:00:00,23.87,23.92,23.79,23.8,126547.07272980116,12.5023,12.5285,12.4604,12.4657,126547.0727
2009-06-26 10:05:00,23.8,23.85,23.74,23.74,101932.9717702684,12.4657,12.4918,12.4342,12.4342,101932.9718
2009-06-26 10:10:00,23.74,23.79,23.71,23.75,77179.80809345015,12.4342,12.4604,12.4185,12.4395,77179.8081
2009-06-26 10:15:00,23.75,23.75,23.69,23.72,89973.57808371577,12.4395,12.4395,12.408,12.4237,89973.5781
2009-06-26 10:20:00,23.72,23.82,23.7,23.8,128772.07620636908,12.4237,12.4761,12.4133,12.4657,128772.0762
2009-06-26 10:25:00,23.8,23.83,23.76,23.81,63968.849951328055,12.4657,12.4814,12.4447,12.4709,63968.85
2009-06-26 10:30:00,23.81,23.85,23.8,23.82,52009.45626477542,12.4709,12.4918,12.4657,12.4761,52009.4563
2009-06-26 10:35:00,23.82,23.88,23.81,23.83,92893.89514671118,12.4761,12.5076,12.4709,12.4814,92893.8951
2009-06-26 10:40:00,23.82,23.87,23.82,23.84,83437.63037129746,12.4761,12.5023,12.4761,12.4866,83437.6304
2009-06-26 10:45:00,23.83,23.87,23.8,23.86,48393.82561535253,12.4814,12.5023,12.4657,12.4971,48393.8256
2009-06-26 10:50:00,23.87,23.9,23.82,23.84,69948.54679460438,12.5023,12.518,12.4761,12.4866,69948.5468
2009-06-26 10:55:00,23.85,23.9,23.82,23.87,105965.79057154778,12.4918,12.518,12.4761,12.5023,105965.7906
2009-06-26 11:00:00,23.87,23.91,23.85,23.9,104992.35155054933,12.5023,12.5233,12.4918,12.518,104992.3516
2009-06-26 11:05:00,23.9,23.96,23.89,23.9,78987.6234181616,12.518,12.5495,12.5128,12.518,78987.6234
2009-06-26 11:10:00,23.9,24.0,23.88,24.0,50062.57822277848,12.518,12.5704,12.5076,12.5704,50062.5782
2009-06-26 11:15:00,23.99,24.03,23.96,24.03,47976.63746349604,12.5652,12.5861,12.5495,12.5861,47976.6375
2009-06-26 11:20:00,24.03,24.06,23.99,24.05,53956.33430677236,12.5861,12.6018,12.5652,12.5966,53956.3343
2009-06-26 11:25:00,24.05,24.06,24.03,24.06,52843.83256848839,12.5966,12.6018,12.5861,12.6018,52843.8326
2009-06-26 11:30:00,24.07,24.08,24.05,24.05,44778.19496592964,12.6071,12.6123,12.5966,12.5966,44778.195
2009-06-26 11:35:00,24.05,24.07,24.04,24.06,40745.37616465026,12.5966,12.6071,12.5914,12.6018,40745.3762
2009-06-26 11:40:00,24.06,24.09,24.05,24.07,57154.77680433876,12.6018,12.6175,12.5966,12.6071,57154.7768
2009-06-26 11:45:00,24.07,24.09,24.05,24.08,46029.7594214991,12.6071,12.6175,12.5966,12.6123,46029.7594
2009-06-26 11:50:00,24.08,24.13,24.08,24.12,71339.17396745933,12.6123,12.6385,12.6123,12.6333,71339.174
2009-06-26 11:55:00,24.12,24.13,24.1,24.1,21693.78389653734,12.6333,12.6385,12.6228,12.6228,21693.7839
2009-06-26 12:00:00,24.11,24.13,24.08,24.12,45612.57126964261,12.628,12.6385,12.6123,12.6333,45612.5713
2009-06-26 12:05:00,24.13,24.13,24.08,24.08,36990.682797941874,12.6385,12.6385,12.6123,12.6123,36990.6828
2009-06-26 12:10:00,24.08,24.13,24.06,24.13,53678.208872201365,12.6123,12.6385,12.6018,12.6385,53678.2089
2009-06-26 12:15:00,24.13,24.13,24.08,24.09,43526.63051036018,12.6385,12.6385,12.6123,12.6175,43526.6305
2009-06-26 12:20:00,24.09,24.09,24.03,24.03,89417.32721457379,12.6175,12.6175,12.5861,12.5861,89417.3272
2009-06-26 12:25:00,24.03,24.03,23.98,23.98,40189.12529550828,12.5861,12.5861,12.5599,12.5599,40189.1253
2009-06-26 12:30:00,23.97,23.97,23.93,23.95,56876.65136976777,12.5547,12.5547,12.5337,12.5442,56876.6514
2009-06-26 12:35:00,23.95,23.98,23.93,23.97,48393.82561535253,12.5442,12.5599,12.5337,12.5547,48393.8256
2009-06-26 12:40:00,23.97,23.99,23.92,23.94,43526.63051036018,12.5547,12.5652,12.5285,12.539,43526.6305
2009-06-26 12:45:00,23.94,24.1,23.93,24.1,150743.98553747742,12.539,12.6228,12.5337,12.6228,150743.9855
2009-06-26 12:50:00,24.1,24.1,24.01,24.06,41023.50159922125,12.6228,12.6228,12.5756,12.6018,41023.5016
2009-06-26 12:55:00,24.06,24.09,24.03,24.03,109720.48393825616,12.6018,12.6175,12.5861,12.5861,109720.4839
2009-06-26 13:00:00,24.03,24.04,23.97,23.97,23640.66193853428,12.5861,12.5914,12.5547,12.5547,23640.6619
2009-06-26 13:05:00,23.97,24.01,23.97,24.0,28646.91976081213,12.5547,12.5756,12.5547,12.5704,28646.9198
2009-06-26 13:10:00,24.0,24.0,23.97,23.97,30037.546933667087,12.5704,12.5704,12.5547,12.5547,30037.5469
2009-06-26 13:15:00,23.98,24.01,23.97,24.0,27256.29258795717,12.5599,12.5756,12.5547,12.5704,27256.2926
2009-06-26 13:20:00,24.0,24.03,24.0,24.02,33375.05214851898,12.5704,12.5861,12.5704,12.5809,33375.0521
2009-06-26 13:25:00,24.02,24.06,24.01,24.05,31845.362258378533,12.5809,12.6018,12.5756,12.5966,31845.3623
2009-06-26 13:30:00,24.04,24.04,23.99,24.02,40328.18801279378,12.5914,12.5914,12.5652,12.5809,40328.188
2009-06-26 13:35:00,24.02,24.09,24.02,24.08,119454.87414824088,12.5809,12.6175,12.5809,12.6123,119454.8741
2009-06-26 13:40:00,24.08,24.12,24.06,24.11,36712.557363370885,12.6123,12.6333,12.6018,12.628,36712.5574
2009-06-26 13:45:00,24.11,24.11,24.07,24.08,23223.4737866778,12.628,12.628,12.6071,12.6123,23223.4738
2009-06-26 13:50:00,24.07,24.09,24.06,24.08,18495.341398970937,12.6071,12.6175,12.6018,12.6123,18495.3414
2009-06-26 13:55:00,24.09,24.11,24.08,24.08,58406.34125990822,12.6175,12.628,12.6123,12.6123,58406.3413
2009-06-26 14:00:00,24.08,24.08,24.03,24.05,41440.68975107774,12.6123,12.6123,12.5861,12.5966,41440.6898
2009-06-26 14:05:00,24.05,24.08,24.04,24.04,27395.355305242665,12.5966,12.6123,12.5914,12.5914,27395.3553
2009-06-26 14:10:00,24.04,24.08,24.04,24.08,34209.42845223196,12.5914,12.6123,12.5914,12.6123,34209.4285
2009-06-26 14:15:00,24.08,24.08,24.03,24.05,35043.80475594493,12.6123,12.6123,12.5861,12.5966,35043.8048
2009-06-26 14:20:00,24.05,24.05,24.03,24.03,21415.658461966348,12.5966,12.5966,12.5861,12.5861,21415.6585
2009-06-26 14:25:00,24.03,24.04,24.0,24.0,23501.599221248784,12.5861,12.5914,12.5704,12.5704,23501.5992
2009-06-26 14:30:00,24.0,24.01,23.97,24.0,74398.55374774024,12.5704,12.5756,12.5547,12.5704,74398.5537
2009-06-26 14:35:00,24.0,24.02,23.97,23.97,26143.790849673205,12.5704,12.5809,12.5547,12.5547,26143.7908
2009-06-26 14:40:00,23.98,24.02,23.97,24.01,36990.682797941874,12.5599,12.5809,12.5547,12.5756,36990.6828
2009-06-26 14:45:00,24.0,24.02,23.99,24.0,20859.40759282437,12.5704,12.5809,12.5652,12.5704,20859.4076
2009-06-26 14:50:00,24.0,24.05,23.99,24.04,37546.93366708386,12.5704,12.5966,12.5652,12.5914,37546.9337
2009-06-26 14:55:00,24.04,24.05,24.0,24.05,46307.88485607009,12.5914,12.5966,12.5704,12.5966,46307.8849
2009-06-26 15:00:00,24.05,24.08,24.04,24.08,51870.39354748992,12.5966,12.6123,12.5914,12.6123,51870.3935
2009-06-26 15:05:00,24.08,24.08,24.03,24.05,37129.74551522737,12.6123,12.6123,12.5861,12.5966,37129.7455
2009-06-26 15:10:00,24.05,24.08,24.04,24.05,42414.12877207621,12.5966,12.6123,12.5914,12.5966,42414.1288
2009-06-26 15:15:00,24.05,24.05,24.0,24.04,32540.67584480601,12.5966,12.5966,12.5704,12.5914,32540.6758
2009-06-26 15:20:00,24.03,24.06,24.02,24.03,35182.86747323043,12.5861,12.6018,12.5809,12.5861,35182.8675
2009-06-26 15:25:00,24.03,24.06,24.02,24.02,60492.28201919066,12.5861,12.6018,12.5809,12.5809,60492.282
2009-06-26 15:30:00,24.02,24.03,23.99,23.99,43109.442358503686,12.5809,12.5861,12.5652,12.5652,43109.4424
2009-06-26 15:35:00,24.0,24.03,24.0,24.03,72173.55027117231,12.5704,12.5861,12.5704,12.5861,72173.5503
2009-06-26 15:40:00,24.03,24.05,23.97,24.03,304686.41357252124,12.5861,12.5966,12.5547,12.5861,304686.4136
2009-06-26 15:45:00,24.03,24.03,23.95,23.96,239744.12460019471,12.5861,12.5861,12.5442,12.5495,239744.1246
2009-06-26 15:50:00,23.95,23.97,23.84,23.85,282992.6296759839,12.5442,12.5547,12.4866,12.4918,282992.6297
2009-06-26 15:55:00,23.85,23.87,23.82,23.85,412599.082186066,12.4918,12.5023,12.4761,12.4918,412599.0822
2009-06-29 09:30:00,24.0,24.0,23.9,23.92,48115.70018078154,12.5704,12.5704,12.518,12.5285,48115.7002
2009-06-29 09:35:00,23.93,23.95,23.79,23.81,73981.36559588375,12.5337,12.5442,12.4604,12.4709,73981.3656
2009-06-29 09:40:00,23.8,23.85,23.73,23.81,72034.48755388681,12.4657,12.4918,12.429,12.4709,72034.4876
2009-06-29 09:45:00,23.81,23.81,23.66,23.69,157140.87053261022,12.4709,12.4709,12.3923,12.408,157140.8705
2009-06-29 09:50:00,23.69,23.71,23.61,23.69,76484.49450702267,12.408,12.4185,12.3661,12.408,76484.4945
2009-06-29 09:55:00,23.68,23.73,23.66,23.73,73146.98929217078,12.4028,12.429,12.3923,12.429,73146.9893
2009-06-29 10:00:00,23.72,23.73,23.66,23.68,103323.59894312336,12.4237,12.429,12.3923,12.4028,103323.5989
2009-06-29 10:05:00,23.69,23.74,23.6,23.74,169239.32693644834,12.408,12.4342,12.3609,12.4342,169239.3269
2009-06-29 10:10:00,23.74,23.81,23.72,23.79,105548.60241969128,12.4342,12.4709,12.4237,12.4604,105548.6024
2009-06-29 10:15:00,23.78,23.8,23.72,23.77,84828.25754415242,12.4552,12.4657,12.4237,12.4499,84828.2575
2009-06-29 10:20:00,23.76,23.77,23.72,23.76,98734.529272702,12.4447,12.4499,12.4237,12.4447,98734.5293
2009-06-29 10:25:00,23.76,23.81,23.75,23.8,138506.4664163538,12.4447,12.4709,12.4395,12.4657,138506.4664
2009-06-29 10:30:00,23.8,23.87,23.8,23.86,107356.41774440272,12.4657,12.5023,12.4657,12.4971,107356.4177
2009-06-29 10:35:00,23.87,23.88,23.85,23.87,94145.45960228064,12.5023,12.5076,12.4918,12.5023,94145.4596
2009-06-29 10:40:00,23.87,23.93,23.8,23.93,149214.29564733696,12.5023,12.5337,12.4657,12.5337,149214.2956
2009-06-29 10:45:00,23.93,24.03,23.92,24.01,96648.58851341956,12.5337,12.5861,12.5285,12.5756,96648.5885
2009-06-29 10:50:00,24.0,24.08,24.0,24.03,65498.5398414685,12.5704,12.6123,12.5704,12.5861,65498.5398
2009-06-29 10:55:00,24.02,24.04,24.01,24.03,50757.891809205954,12.5809,12.5914,12.5756,12.5861,50757.8918
2009-06-29 11:00:00,24.03,24.03,23.99,24.0,19746.9058545404,12.5861,12.5861,12.5652,12.5704,19746.9059
2009-06-29 11:05:00,24.0,24.09,23.98,24.08,37964.12181894034,12.5704,12.6175,12.5599,12.6123,37964.1218
2009-06-29 11:10:00,24.07,24.09,24.02,24.05,75371.99276873871,12.6071,12.6175,12.5809,12.5966,75371.9928
2009-06-29 11:15:00,24.05,24.05,23.97,23.99,46586.01029064108,12.5966,12.5966,12.5547,12.5652,46586.0103
2009-06-29 11:20:00,23.98,23.99,23.93,23.95,38937.560839938815,12.5599,12.5652,12.5337,12.5442,38937.5608
2009-06-29 11:25:00,23.95,24.03,23.94,24.03,29203.17062995411,12.5442,12.5861,12.539,12.5861,29203.1706
2009-06-29 11:30:00,24.03,24.05,24.01,24.03,28925.04519538312,12.5861,12.5966,12.5756,12.5861,28925.0452
2009-06-29 11:35:00,24.03,24.03,23.97,23.97,28507.85704352664,12.5861,12.5861,12.5547,12.5547,28507.857
2009-06-29 11:40:00,23.97,24.03,23.96,24.03,30732.860520094564,12.5547,12.5861,12.5495,12.5861,30732.8605
2009-06-29 11:45:00,24.03,24.07,24.02,24.05,38381.30997079684,12.5861,12.6071,12.5809,12.5966,38381.31
2009-06-29 11:50:00,24.05,24.09,24.05,24.09,24475.03824224725,12.5966,12.6175,12.5966,12.6175,24475.0382
2009-06-29 11:55:00,24.08,24.09,24.05,24.08,46307.88485607009,12.6123,12.6175,12.5966,12.6123,46307.8849
2009-06-29 12:00:00,24.08,24.09,24.04,24.07,37685.99638436936,12.6123,12.6175,12.5914,12.6071,37685.9964
2009-06-29 12:05:00,24.07,24.08,24.03,24.05,26143.790849673205,12.6071,12.6123,12.5861,12.5966,26143.7908
2009-06-29 12:10:00,24.05,24.06,24.04,24.04,21137.53302739536,12.5966,12.6018,12.5914,12.5914,21137.533
2009-06-29 12:15:00,24.04,24.07,24.04,24.04,28646.91976081213,12.5914,12.6071,12.5914,12.5914,28646.9198
2009-06-29 12:20:00,24.04,24.06,24.02,24.06,56737.58865248227,12.5914,12.6018,12.5809,12.6018,56737.5887
2009-06-29 12:25:00,24.05,24.1,24.05,24.08,22667.22291753581,12.5966,12.6228,12.5966,12.6123,22667.2229
2009-06-29 12:30:00,24.09,24.12,24.05,24.1,59240.7175636212,12.6175,12.6333,12.5966,12.6228,59240.7176
2009-06-29 12:35:00,24.1,24.13,24.08,24.1,25726.60269781672,12.6228,12.6385,12.6123,12.6228,25726.6027
2009-06-29 12:40:00,24.1,24.11,24.08,24.08,18356.27868168544,12.6228,12.628,12.6123,12.6123,18356.2787
2009-06-29 12:45:00,24.08,24.08,24.04,24.07,29620.3587818106,12.6123,12.6123,12.5914,12.6071,29620.3588
2009-06-29 12:50:00,24.07,24.08,24.07,24.08,17243.776943401477,12.6071,12.6123,12.6071,12.6123,17243.7769
2009-06-29 12:55:00,24.08,24.08,24.0,24.03,26839.104436100683,12.6123,12.6123,12.5704,12.5861,26839.1044
2009-06-29 13:00:00,24.03,24.09,24.03,24.09,26004.72813238771,12.5861,12.6175,12.5861,12.6175,26004.7281
2009-06-29 13:05:00,24.08,24.11,24.08,24.11,15714.087053261022,12.6123,12.628,12.6123,12.628,15714.0871
2009-06-29 13:10:00,24.11,24.14,24.1,24.12,22389.09748296482,12.628,12.6437,12.6228,12.6333,22389.0975
2009-06-29 13:15:00,24.11,24.11,24.05,24.05,27951.60617438465,12.628,12.628,12.5966,12.5966,27951.6062
2009-06-29 13:20:00,24.05,24.08,24.03,24.08,25726.60269781672,12.5966,12.6123,12.5861,12.6123,25726.6027
2009-06-29 13:25:00,24.08,24.09,24.07,24.08,18356.27868168544,12.6123,12.6175,12.6071,12.6123,18356.2787
2009-06-29 13:30:00,24.06,24.06,24.03,24.06,25587.539980531223,12.6018,12.6018,12.5861,12.6018,25587.54
2009-06-29 13:35:00,24.06,24.08,24.06,24.07,16270.337922403003,12.6018,12.6123,12.6018,12.6071,16270.3379
2009-06-29 13:40:00,24.08,24.08,24.04,24.07,15296.898901404536,12.6123,12.6123,12.5914,12.6071,15296.8989
2009-06-29 13:45:00,24.07,24.08,24.04,24.04,15157.836184119038,12.6071,12.6123,12.5914,12.5914,15157.8362
2009-06-29 13:50:00,24.04,24.05,24.0,24.03,33514.114865804484,12.5914,12.5966,12.5704,12.5861,33514.1149
2009-06-29 13:55:00,24.02,24.03,23.98,23.99,67306.35516617996,12.5809,12.5861,12.5599,12.5652,67306.3552
2009-06-29 14:00:00,24.0,24.0,23.94,23.95,73703.24016131276,12.5704,12.5704,12.539,12.5442,73703.2402
2009-06-29 14:05:00,23.95,23.97,23.94,23.96,27951.60617438465,12.5442,12.5547,12.539,12.5495,27951.6062
2009-06-29 14:10:00,23.96,23.96,23.92,23.95,77179.80809345015,12.5495,12.5495,12.5285,12.5442,77179.8081
2009-06-29 14:15:00,23.95,23.95,23.93,23.95,64246.97538589904,12.5442,12.5442,12.5337,12.5442,64246.9754
2009-06-29 14:20:00,23.95,23.97,23.92,23.92,34070.36573494646,12.5442,12.5547,12.5285,12.5285,34070.3657
2009-06-29 14:25:00,23.92,23.95,23.92,23.92,41996.94062021972,12.5285,12.5442,12.5285,12.5285,41996.9406
2009-06-29 14:30:00,23.92,24.0,23.92,24.0,53400.083437630376,12.5285,12.5704,12.5285,12.5704,53400.0834
2009-06-29 14:35:00,24.0,24.0,23.94,23.95,36851.62008065638,12.5704,12.5704,12.539,12.5442,36851.6201
2009-06-29 14:40:00,23.94,24.0,23.93,23.95,49784.45278820748,12.539,12.5704,12.5337,12.5442,49784.4528
2009-06-29 14:45:00,23.95,23.97,23.94,23.96,22250.034765679324,12.5442,12.5547,12.539,12.5495,22250.0348
2009-06-29 14:50:00,23.97,23.97,23.94,23.95,69670.42136003338,12.5547,12.5547,12.539,12.5442,69670.4214
2009-06-29 14:55:00,23.95,23.98,23.95,23.97,44500.06953135865,12.5442,12.5599,12.5442,12.5547,44500.0695
2009-06-29 15:00:00,23.97,23.98,23.95,23.97,38520.37268808233,12.5547,12.5599,12.5442,12.5547,38520.3727
2009-06-29 15:05:00,23.97,23.98,23.95,23.95,43665.69322764567,12.5547,12.5599,12.5442,12.5442,43665.6932
2009-06-29 15:10:00,23.95,23.99,23.94,23.98,41023.50159922125,12.5442,12.5652,12.539,12.5599,41023.5016
2009-06-29 15:15:00,23.98,24.04,23.98,24.03,47698.51202892505,12.5599,12.5914,12.5599,12.5861,47698.512
2009-06-29 15:20:00,24.03,24.04,23.98,23.98,93728.27145042414,12.5861,12.5914,12.5599,12.5599,93728.2715
2009-06-29 15:25:00,24.0,24.03,23.99,24.03,51175.079961062445,12.5704,12.5861,12.5652,12.5861,51175.08
2009-06-29 15:30:00,24.03,24.03,23.99,24.0,69114.1704908914,12.5861,12.5861,12.5652,12.5704,69114.1705
2009-06-29 15:35:00,23.99,24.0,23.91,23.92,103601.72437769437,12.5652,12.5704,12.5233,12.5285,103601.7244
2009-06-29 15:40:00,23.92,24.0,23.92,23.95,147684.60575719652,12.5285,12.5704,12.5285,12.5442,147684.6058
2009-06-29 15:45:00,23.95,23.95,23.91,23.92,78153.24711444862,12.5442,12.5442,12.5233,12.5285,78153.2471
2009-06-29 15:50:00,23.92,23.95,23.9,23.95,159643.99944374914,12.5285,12.5442,12.518,12.5442,159643.9994
2009-06-29 15:55:00,23.95,23.99,23.94,23.96,261994.159365874,12.5442,12.5652,12.539,12.5495,261994.1594
2009-06-30 09:30:00,24.01,24.14,23.85,24.13,58545.40397719372,12.5756,12.6437,12.4918,12.6385,58545.404
2009-06-30 09:35:00,24.14,24.25,24.13,24.17,103740.78709497984,12.6437,12.7013,12.6385,12.6594,103740.7871
2009-06-30 09:40:00,24.18,24.2,24.04,24.12,90947.01710471424,12.6647,12.6752,12.5914,12.6333,90947.0171
2009-06-30 09:45:00,24.13,24.18,24.02,24.04,74398.55374774024,12.6385,12.6647,12.5809,12.5914,74398.5537
2009-06-30 09:50:00,24.04,24.06,23.97,24.03,78987.6234181616,12.5914,12.6018,12.5547,12.5861,78987.6234
2009-06-30 09:55:00,24.03,24.11,24.03,24.09,87331.38645529134,12.5861,12.628,12.5861,12.6175,87331.3865
2009-06-30 10:00:00,24.08,24.09,23.83,23.91,170351.82867473233,12.6123,12.6175,12.4814,12.5233,170351.8287
2009-06-30 10:05:00,23.9,23.92,23.77,23.92,104714.22611597832,12.518,12.5285,12.4499,12.5285,104714.2261
2009-06-30 10:10:00,23.92,23.93,23.8,23.92,84411.06939229593,12.5285,12.5337,12.4657,12.5285,84411.0694
2009-06-30 10:15:00,23.92,23.92,23.85,23.85,94840.77318870812,12.5285,12.5285,12.4918,12.4918,94840.7732
2009-06-30 10:20:00,23.85,23.88,23.8,23.85,136281.46293978585,12.4918,12.5076,12.4657,12.4918,136281.4629
2009-06-30 10:25:00,23.85,23.92,23.81,23.91,88582.9509108608,12.4918,12.5285,12.4709,12.5233,88582.9509
2009-06-30 10:30:00,23.92,23.92,23.86,23.89,88582.9509108608,12.5285,12.5285,12.4971,12.5128,88582.9509
2009-06-30 10:35:00,23.89,23.91,23.87,23.91,88861.0763454318,12.5128,12.5233,12.5023,12.5233,88861.0763
2009-06-30 10:40:00,23.91,23.94,23.9,23.9,80239.18787373106,12.5233,12.539,12.518,12.518,80239.1879
2009-06-30 10:45:00,23.91,23.99,23.87,23.98,74398.55374774024,12.5233,12.5652,12.5023,12.5599,74398.5537
2009-06-30 10:50:00,23.99,23.99,23.94,23.95,67306.35516617996,12.5652,12.5652,12.539,12.5442,67306.3552
2009-06-30 10:55:00,23.95,23.96,23.91,23.92,90251.70351828675,12.5442,12.5495,12.5233,12.5285,90251.7035
2009-06-30 11:00:00,23.93,23.97,23.92,23.97,49228.20191906551,12.5337,12.5547,12.5285,12.5547,49228.2019
2009-06-30 11:05:00,23.97,23.98,23.9,23.95,113614.24002225004,12.5547,12.5599,12.518,12.5442,113614.24
2009-06-30 11:10:00,23.94,23.96,23.92,23.94,65498.5398414685,12.539,12.5495,12.5285,12.539,65498.5398
2009-06-30 11:15:00,23.94,23.97,23.93,23.95,72868.86385759979,12.539,12.5547,12.5337,12.5442,72868.8639
2009-06-30 11:20:00,23.95,23.96,23.92,23.95,52565.7071339174,12.5442,12.5495,12.5285,12.5442,52565.7071
2009-06-30 11:25:00,23.95,23.96,23.92,23.93,89278.26449728828,12.5442,12.5495,12.5285,12.5337,89278.2645
2009-06-30 11:30:00,23.93,23.93,23.85,23.88,46586.01029064108,12.5337,12.5337,12.4918,12.5076,46586.0103
2009-06-30 11:35:00,23.88,23.9,23.86,23.88,58684.46669447921,12.5076,12.518,12.4971,12.5076,58684.4667
2009-06-30 11:40:00,23.88,23.98,23.88,23.96,79821.99972187457,12.5076,12.5599,12.5076,12.5495,79821.9997
2009-06-30 11:45:00,23.95,23.95,23.91,23.93,42414.12877207621,12.5442,12.5442,12.5233,12.5337,42414.1288
2009-06-30 11:50:00,23.93,23.95,23.91,23.92,67862.60603532194,12.5337,12.5442,12.5233,12.5285,67862.606
2009-06-30 11:55:00,23.92,23.96,23.9,23.95,66054.7907106105,12.5285,12.5495,12.518,12.5442,66054.7907
2009-06-30 12:00:00,23.95,23.97,23.93,23.95,29203.17062995411,12.5442,12.5547,12.5337,12.5442,29203.1706
2009-06-30 12:05:00,23.95,23.96,23.95,23.95,25031.28911138924,12.5442,12.5495,12.5442,12.5442,25031.2891
2009-06-30 12:10:00,23.96,23.98,23.94,23.95,34070.36573494646,12.5495,12.5599,12.539,12.5442,34070.3657
2009-06-30 12:15:00,23.95,23.95,23.93,23.94,31150.04867195105,12.5442,12.5442,12.5337,12.539,31150.0487
2009-06-30 12:20:00,23.94,23.95,23.91,23.91,26421.916284244195,12.539,12.5442,12.5233,12.5233,26421.9163
2009-06-30 12:25:00,23.92,23.97,23.91,23.97,38798.49812265332,12.5285,12.5547,12.5233,12.5547,38798.4981
2009-06-30 12:30:00,23.96,23.97,23.94,23.95,30037.546933667087,12.5495,12.5547,12.539,12.5442,30037.5469
2009-06-30 12:35:00,23.95,23.95,23.87,23.88,119872.06230009736,12.5442,12.5442,12.5023,12.5076,119872.0623
2009-06-30 12:40:00,23.88,23.89,23.85,23.85,31845.362258378533,12.5076,12.5128,12.4918,12.4918,31845.3623
2009-06-30 12:45:00,23.85,23.87,23.84,23.85,96092.33764427758,12.4918,12.5023,12.4866,12.4918,96092.3376
2009-06-30 12:50:00,23.85,23.9,23.85,23.88,54095.39702405786,12.4918,12.518,12.4918,12.5076,54095.397
2009-06-30 12:55:00,23.88,23.92,23.87,23.9,99568.90557641497,12.5076,12.5285,12.5023,12.518,99568.9056
2009-06-30 13:00:00,23.9,23.91,23.87,23.88,92198.5815602837,12.518,12.5233,12.5023,12.5076,92198.5816
2009-06-30 13:05:00,23.88,23.95,23.87,23.93,47559.44931163955,12.5076,12.5442,12.5023,12.5337,47559.4493
2009-06-30 13:10:00,23.94,23.95,23.92,23.94,18634.40411625643,12.539,12.5442,12.5285,12.539,18634.4041
2009-06-30 13:15:00,23.95,23.95,23.92,23.92,39215.68627450981,12.5442,12.5442,12.5285,12.5285,39215.6863
2009-06-30 13:20:00,23.92,23.95,23.92,23.92,24753.163676818247,12.5285,12.5442,12.5285,12.5285,24753.1637
2009-06-30 13:25:00,23.93,23.94,23.93,23.93,14045.334445835071,12.5337,12.539,12.5337,12.5337,14045.3344
2009-06-30 13:30:00,23.92,23.93,23.9,23.9,16965.651508830484,12.5285,12.5337,12.518,12.518,16965.6515
2009-06-30 13:35:00,23.9,23.93,23.88,23.92,30871.923237380062,12.518,12.5337,12.5076,12.5285,30871.9232
2009-06-30 13:40:00,23.92,23.94,23.89,23.9,37825.05910165485,12.5285,12.539,12.5128,12.518,37825.0591
2009-06-30 13:45:00,23.89,23.9,23.88,23.9,20025.03128911139,12.5128,12.518,12.5076,12.518,20025.0313
2009-06-30 13:50:00,23.89,23.9,23.87,23.88,38520.37268808233,12.5128,12.518,12.5023,12.5076,38520.3727
2009-06-30 13:55:00,23.88,23.89,23.86,23.87,71478.23668474483,12.5076,12.5128,12.4971,12.5023,71478.2367
2009-06-30 14:00:00,23.87,23.9,23.87,23.87,46029.7594214991,12.5023,12.518,12.5023,12.5023,46029.7594
2009-06-30 14:05:00,23.88,23.91,23.87,23.87,86218.88471700737,12.5076,12.5233,12.5023,12.5023,86218.8847
2009-06-30 14:10:00,23.87,23.91,23.87,23.9,54095.39702405786,12.5023,12.5233,12.5023,12.518,54095.397
2009-06-30 14:15:00,23.9,23.9,23.88,23.88,39910.999860937285,12.518,12.518,12.5076,12.5076,39910.9999
2009-06-30 14:20:00,23.89,23.9,23.84,23.87,111945.48741482408,12.5128,12.518,12.4866,12.5023,111945.4874
2009-06-30 14:25:00,23.87,23.9,23.86,23.87,50062.57822277848,12.5023,12.518,12.4971,12.5023,50062.5782
2009-06-30 14:30:00,23.87,23.9,23.85,23.9,178973.71714643305,12.5023,12.518,12.4918,12.518,178973.7171
2009-06-30 14:35:00,23.9,23.97,23.9,23.96,67028.22973160897,12.518,12.5547,12.518,12.5495,67028.2297
2009-06-30 14:40:00,23.96,23.97,23.95,23.95,47698.51202892505,12.5495,12.5547,12.5442,12.5442,47698.512
2009-06-30 14:45:00,23.95,24.0,23.95,23.95,55068.83604505633,12.5442,12.5704,12.5442,12.5442,55068.836
2009-06-30 14:50:00,23.95,24.01,23.95,23.99,63134.47364761508,12.5442,12.5756,12.5442,12.5652,63134.4736
2009-06-30 14:55:00,23.99,24.0,23.96,23.97,48254.76289806704,12.5652,12.5704,12.5495,12.5547,48254.7629
2009-06-30 15:00:00,23.97,24.0,23.94,23.96,51036.01724377695,12.5547,12.5704,12.539,12.5495,51036.0172
2009-06-30 15:05:00,23.97,23.99,23.95,23.97,86079.82199972188,12.5547,12.5652,12.5442,12.5547,86079.822
2009-06-30 15:10:00,23.96,24.02,23.96,23.97,91503.2679738562,12.5495,12.5809,12.5495,12.5547,91503.268
2009-06-30 15:15:00,23.96,23.98,23.91,23.92,79126.68613544709,12.5495,12.5599,12.5233,12.5285,79126.6861
2009-06-30 15:20:00,23.92,23.98,23.91,23.97,87470.44917257685,12.5285,12.5599,12.5233,12.5547,87470.4492
2009-06-30 15:25:00,23.97,24.0,23.93,23.97,97900.15296898902,12.5547,12.5704,12.5337,12.5547,97900.153
2009-06-30 15:30:00,23.97,24.02,23.95,23.98,139201.78000278128,12.5547,12.5809,12.5442,12.5599,139201.78
2009-06-30 15:35:00,23.98,24.02,23.96,23.99,125990.82186065915,12.5599,12.5809,12.5495,12.5652,125990.8219
2009-06-30 15:40:00,23.99,23.99,23.95,23.98,198581.560283688,12.5652,12.5652,12.5442,12.5599,198581.5603
2009-06-30 15:45:00,23.99,24.03,23.98,24.02,139201.78000278128,12.5652,12.5861,12.5599,12.5809,139201.78
2009-06-30 15:50:00,24.01,24.02,23.96,23.97,249339.45209289392,12.5756,12.5809,12.5495,12.5547,249339.4521
2009-06-30 15:55:00,23.96,23.99,23.95,23.97,388402.16937838966,12.5495,12.5652,12.5442,12.5547,388402.1694
2009-07-01 09:30:00,24.82,24.98,24.68,24.9,368794.3262411348,12.9999,13.0837,12.9266,13.0418,368794.3262
2009-07-01 09:35:00,24.9,25.02,24.87,24.91,194409.6787651231,13.0418,13.1046,13.0261,13.047,194409.6788
2009-07-01 09:40:00,24.92,24.97,24.9,24.94,201223.7519121124,13.0523,13.0785,13.0418,13.0627,201223.7519
2009-07-01 09:45:00,24.94,24.95,24.84,24.9,238909.74829648173,13.0627,13.068,13.0104,13.0418,238909.7483
2009-07-01 09:50:00,24.9,24.96,24.87,24.95,196356.55680712004,13.0418,13.0732,13.0261,13.068,196356.5568
2009-07-01 09:55:00,24.95,24.95,24.87,24.91,121123.62675566682,13.068,13.068,13.0261,13.047,121123.6268
2009-07-01 10:00:00,24.9,24.92,24.79,24.79,197608.1212626895,13.0418,13.0523,12.9842,12.9842,197608.1213
2009-07-01 10:05:00,24.8,24.84,24.79,24.81,217355.02711722988,12.9894,13.0104,12.9842,12.9947,217355.0271
2009-07-01 10:10:00,24.81,24.87,24.78,24.84,266166.0408844389,12.9947,13.0261,12.9789,13.0104,266166.0409
2009-07-01 10:15:00,24.84,25.06,24.84,25.0,402725.62925879576,13.0104,13.1256,13.0104,13.0942,402725.6293
2009-07-01 10:20:00,25.0,25.03,24.95,25.02,113892.36545682103,13.0942,13.1099,13.068,13.1046,113892.3655
2009-07-01 10:25:00,25.02,25.15,24.99,25.1,173689.3338895842,13.1046,13.1727,13.0889,13.1465,173689.3339
2009-07-01 10:30:00,25.1,25.13,25.08,25.12,73981.36559588375,13.1465,13.1623,13.1361,13.157,73981.3656
2009-07-01 10:35:00,25.12,25.17,25.1,25.15,112501.73828396609,13.157,13.1832,13.1465,13.1727,112501.7383
2009-07-01 10:40:00,25.14,25.19,25.14,25.19,166040.88443888194,13.1675,13.1937,13.1675,13.1937,166040.8844
2009-07-01 10:45:00,25.19,25.2,25.08,25.13,179529.96801557502,13.1937,13.1989,13.1361,13.1623,179529.968
2009-07-01 10:50:00,25.14,25.2,25.13,25.2,158253.37227089418,13.1675,13.1989,13.1623,13.1989,158253.3723
2009-07-01 10:55:00,25.2,25.25,25.19,25.25,120706.43860381033,13.1989,13.2251,13.1937,13.2251,120706.4386
2009-07-01 11:00:00,25.25,25.31,25.24,25.31,139758.03087192326,13.2251,13.2565,13.2199,13.2565,139758.0309
2009-07-01 11:05:00,25.31,25.33,25.28,25.29,75093.86733416772,13.2565,13.267,13.2408,13.2461,75093.8673
2009-07-01 11:10:00,25.29,25.29,25.25,25.28,102767.34807398135,13.2461,13.2461,13.2251,13.2408,102767.3481
2009-07-01 11:15:00,25.29,25.33,25.24,25.25,83159.50493672647,13.2461,13.267,13.2199,13.2251,83159.5049
2009-07-01 11:20:00,25.25,25.28,25.24,25.27,93728.27145042414,13.2251,13.2408,13.2199,13.2356,93728.2715
2009-07-01 11:25:00,25.27,25.35,25.27,25.33,84132.94395772494,13.2356,13.2775,13.2356,13.267,84132.944
2009-07-01 11:30:00,25.32,25.38,25.32,25.37,115282.992629676,13.2618,13.2932,13.2618,13.288,115282.9926
2009-07-01 11:35:00,25.37,25.39,25.33,25.36,103045.47350855236,13.288,13.2984,13.267,13.2827,103045.4735
2009-07-01 11:40:00,25.36,25.36,25.31,25.33,52426.64441663191,13.2827,13.2827,13.2565,13.267,52426.6444
2009-07-01 11:45:00,25.33,25.38,25.31,25.38,75371.99276873871,13.267,13.2932,13.2565,13.2932,75371.9928
2009-07-01 11:50:00,25.38,25.38,25.34,25.36,37964.12181894034,13.2932,13.2932,13.2723,13.2827,37964.1218
2009-07-01 11:55:00,25.37,25.38,25.36,25.38,38103.18453622584,13.288,13.2932,13.2827,13.2932,38103.1845
2009-07-01 12:00:00,25.38,25.41,25.33,25.4,113336.11458767904,13.2932,13.3089,13.267,13.3037,113336.1146
2009-07-01 12:05:00,25.4,25.41,25.38,25.4,44361.00681407315,13.3037,13.3089,13.2932,13.3037,44361.0068
2009-07-01 12:10:00,25.4,25.42,25.36,25.38,70504.79766374636,13.3037,13.3142,13.2827,13.2932,70504.7977
2009-07-01 12:15:00,25.38,25.41,25.37,25.41,93311.08329856768,13.2932,13.3089,13.288,13.3089,93311.0833
2009-07-01 12:20:00,25.41,25.43,25.41,25.42,45195.38311778613,13.3089,13.3194,13.3089,13.3142,45195.3831
2009-07-01 12:25:00,25.43,25.46,25.42,25.43,44639.13224864414,13.3194,13.3351,13.3142,13.3194,44639.1322
2009-07-01 12:30:00,25.43,25.45,25.41,25.45,27256.29258795717,13.3194,13.3299,13.3089,13.3299,27256.2926
2009-07-01 12:35:00,25.45,25.46,25.43,25.45,35182.86747323043,13.3299,13.3351,13.3194,13.3299,35182.8675
2009-07-01 12:40:00,25.45,25.47,25.42,25.46,64942.288972326525,13.3299,13.3403,13.3142,13.3351,64942.289
2009-07-01 12:45:00,25.45,25.46,25.42,25.46,45751.63398692811,13.3299,13.3351,13.3142,13.3351,45751.634
2009-07-01 12:50:00,25.45,25.46,25.43,25.46,32540.67584480601,13.3299,13.3351,13.3194,13.3351,32540.6758
2009-07-01 12:55:00,25.46,25.48,25.42,25.42,69392.29592546239,13.3351,13.3456,13.3142,13.3142,69392.2959
2009-07-01 13:00:00,25.42,25.46,25.42,25.44,61604.78375747462,13.3142,13.3351,13.3142,13.3246,61604.7838
2009-07-01 13:05:00,25.44,25.47,25.44,25.47,78987.6234181616,13.3246,13.3403,13.3246,13.3403,78987.6234
2009-07-01 13:10:00,25.47,25.47,25.43,25.44,54929.77332777083,13.3403,13.3403,13.3194,13.3246,54929.7733
2009-07-01 13:15:00,25.44,25.44,25.43,25.43,20025.03128911139,13.3246,13.3246,13.3194,13.3194,20025.0313
2009-07-01 13:20:00,25.43,25.44,25.42,25.42,43387.56779307468,13.3194,13.3246,13.3142,13.3142,43387.5678
2009-07-01 13:25:00,25.43,25.45,25.39,25.45,54790.71061048533,13.3194,13.3299,13.2984,13.3299,54790.7106
2009-07-01 13:30:00,25.45,25.45,25.41,25.42,39076.62355722431,13.3299,13.3299,13.3089,13.3142,39076.6236
2009-07-01 13:35:00,25.41,25.42,25.4,25.4,50618.82909192046,13.3089,13.3142,13.3037,13.3037,50618.8291
2009-07-01 13:40:00,25.41,25.41,25.36,25.37,64942.288972326525,13.3089,13.3089,13.2827,13.288,64942.289
2009-07-01 13:45:00,25.38,25.38,25.35,25.36,29620.3587818106,13.2932,13.2932,13.2775,13.2827,29620.3588
2009-07-01 13:50:00,25.36,25.36,25.33,25.33,32262.550410235017,13.2827,13.2827,13.267,13.267,32262.5504
2009-07-01 13:55:00,25.33,25.36,25.33,25.34,47698.51202892505,13.267,13.2827,13.267,13.2723,47698.512
2009-07-01 14:00:00,25.34,25.35,25.27,25.29,73146.98929217078,13.2723,13.2775,13.2356,13.2461,73146.9893
2009-07-01 14:05:00,25.29,25.31,25.26,25.27,55068.83604505633,13.2461,13.2565,13.2304,13.2356,55068.836
2009-07-01 14:10:00,25.27,25.28,25.25,25.27,49645.39007092199,13.2356,13.2408,13.2251,13.2356,49645.3901
2009-07-01 14:15:00,25.27,25.29,25.25,25.29,58684.46669447921,13.2356,13.2461,13.2251,13.2461,58684.4667
2009-07-01 14:20:00,25.29,25.29,25.25,25.28,58962.59212905021,13.2461,13.2461,13.2251,13.2408,58962.5921
2009-07-01 14:25:00,25.27,25.28,25.26,25.27,35043.80475594493,13.2356,13.2408,13.2304,13.2356,35043.8048
2009-07-01 14:30:00,25.27,25.28,25.23,25.26,72173.55027117231,13.2356,13.2408,13.2146,13.2304,72173.5503
2009-07-01 14:35:00,25.25,25.31,25.25,25.29,72590.73842302879,13.2251,13.2565,13.2251,13.2461,72590.7384
2009-07-01 14:40:00,25.28,25.29,25.27,25.27,41301.62703379225,13.2408,13.2461,13.2356,13.2356,41301.627
2009-07-01 14:45:00,25.27,25.28,25.27,25.28,46446.94757335559,13.2356,13.2408,13.2356,13.2408,46446.9476
2009-07-01 14:50:00,25.28,25.28,25.24,25.24,57571.96495619525,13.2408,13.2408,13.2199,13.2199,57571.965
2009-07-01 14:55:00,25.24,25.26,25.2,25.21,95397.0240578501,13.2199,13.2304,13.1989,13.2042,95397.0241
2009-07-01 15:00:00,25.22,25.24,25.21,25.23,72034.48755388681,13.2094,13.2199,13.2042,13.2146,72034.4876
2009-07-01 15:05:00,25.23,25.25,25.22,25.23,61326.65832290363,13.2146,13.2251,13.2094,13.2146,61326.6583
2009-07-01 15:10:00,25.23,25.23,25.2,25.22,81768.87776387151,13.2146,13.2146,13.1989,13.2094,81768.8778
2009-07-01 15:15:00,25.22,25.24,25.2,25.22,97761.09025170351,13.2094,13.2199,13.1989,13.2094,97761.0903
2009-07-01 15:20:00,25.22,25.28,25.21,25.25,124461.13197051872,13.2094,13.2408,13.2042,13.2251,124461.132
2009-07-01 15:25:00,25.25,25.26,25.23,25.24,80934.50146015854,13.2251,13.2304,13.2146,13.2199,80934.5015
2009-07-01 15:30:00,25.24,25.25,25.22,25.22,111528.2992629676,13.2199,13.2251,13.2094,13.2094,111528.2993
2009-07-01 15:35:00,25.22,25.28,25.22,25.28,129328.32707551109,13.2094,13.2408,13.2094,13.2408,129328.3271
2009-07-01 15:40:00,25.28,25.31,25.21,25.22,186204.97844527883,13.2408,13.2565,13.2042,13.2094,186204.9784
2009-07-01 15:45:00,25.22,25.22,25.17,25.19,235711.30579891533,13.2094,13.2094,13.1832,13.1937,235711.3058
2009-07-01 15:50:00,25.18,25.23,25.18,25.22,231400.36156306497,13.1884,13.2146,13.1884,13.2094,231400.3616
2009-07-01 15:55:00,25.22,25.23,25.18,25.2,323181.75497149216,13.2094,13.2146,13.1884,13.1989,323181.755
2009-07-02 09:30:00,25.07,25.1,24.91,25.05,151161.1736893339,13.1308,13.1465,13.047,13.1204,151161.1737
2009-07-02 09:35:00,25.05,25.09,24.88,24.9,100542.34459741344,13.1204,13.1413,13.0313,13.0418,100542.3446
2009-07-02 09:40:00,24.9,24.94,24.78,24.92,123765.81838409124,13.0418,13.0627,12.9789,13.0523,123765.8184
2009-07-02 09:45:00,24.9,24.93,24.82,24.86,66471.97886246697,13.0418,13.0575,12.9999,13.0208,66471.9789
2009-07-02 09:50:00,24.87,24.87,24.79,24.82,93589.20873313866,13.0261,13.0261,12.9842,12.9999,93589.2087
2009-07-02 09:55:00,24.81,24.9,24.8,24.87,64525.100820470034,12.9947,13.0418,12.9894,13.0261,64525.1008
2009-07-02 10:00:00,24.87,24.9,24.8,24.82,77318.87081073565,13.0261,13.0418,12.9894,12.9999,77318.8708
2009-07-02 10:05:00,24.82,24.83,24.77,24.81,140036.15630649423,12.9999,13.0051,12.9737,12.9947,140036.1563
2009-07-02 10:10:00,24.82,24.82,24.78,24.81,114865.8044778195,12.9999,12.9999,12.9789,12.9947,114865.8045
2009-07-02 10:15:00,24.81,24.81,24.77,24.77,101515.78361841192,12.9947,12.9947,12.9737,12.9737,101515.7836
2009-07-02 10:20:00,24.77,24.84,24.77,24.82,197747.18397997497,12.9737,13.0104,12.9737,12.9999,197747.184
2009-07-02 10:25:00,24.81,24.83,24.79,24.81,111250.1738283966,12.9947,13.0051,12.9842,12.9947,111250.1738
2009-07-02 10:30:00,24.81,24.84,24.8,24.83,134195.5221805034,12.9947,13.0104,12.9894,13.0051,134195.5222
2009-07-02 10:35:00,24.83,24.84,24.81,24.81,74954.80461688222,13.0051,13.0104,12.9947,12.9947,74954.8046
2009-07-02 10:40:00,24.81,24.87,24.8,24.85,103184.53622583786,12.9947,13.0261,12.9894,13.0156,103184.5362
2009-07-02 10:45:00,24.84,24.88,24.82,24.85,99151.71742455848,13.0104,13.0313,12.9999,13.0156,99151.7174
2009-07-02 10:50:00,24.85,24.85,24.81,24.82,69809.48407731888,13.0156,13.0156,12.9947,12.9999,69809.4841
2009-07-02 10:55:00,24.82,24.84,24.82,24.83,112918.92643582256,12.9999,13.0104,12.9999,13.0051,112918.9264
2009-07-02 11:00:00,24.82,24.84,24.82,24.84,113336.11458767904,12.9999,13.0104,12.9999,13.0104,113336.1146
2009-07-02 11:05:00,24.83,24.84,24.81,24.81,54512.58517591434,13.0051,13.0104,12.9947,12.9947,54512.5852
2009-07-02 11:10:00,24.81,24.82,24.8,24.82,72590.73842302879,12.9947,12.9999,12.9894,12.9999,72590.7384
2009-07-02 11:15:00,24.82,24.87,24.82,24.83,81629.81504658602,12.9999,13.0261,12.9999,13.0051,81629.815
2009-07-02 11:20:00,24.83,24.85,24.82,24.83,127937.69990265612,13.0051,13.0156,12.9999,13.0051,127937.6999
2009-07-02 11:25:00,24.83,24.84,24.82,24.84,85384.5084132944,13.0051,13.0104,12.9999,13.0104,85384.5084
2009-07-02 11:30:00,24.83,24.85,24.82,24.84,107078.29230983174,13.0051,13.0156,12.9999,13.0104,107078.2923
2009-07-02 11:35:00,24.84,24.88,24.84,24.86,84272.00667501043,13.0104,13.0313,13.0104,13.0208,84272.0067
2009-07-02 11:40:00,24.86,24.86,24.83,24.84,63968.849951328055,13.0208,13.0208,13.0051,13.0104,63968.85
2009-07-02 11:45:00,24.84,24.86,24.82,24.85,59240.7175636212,13.0104,13.0208,12.9999,13.0156,59240.7176
2009-07-02 11:50:00,24.85,24.91,24.85,24.9,89000.1390627173,13.0156,13.047,13.0156,13.0418,89000.1391
2009-07-02 11:55:00,24.9,24.94,24.89,24.94,85662.63384786539,13.0418,13.0627,13.0366,13.0627,85662.6338
2009-07-02 12:00:00,24.93,24.94,24.92,24.92,36295.36921151439,13.0575,13.0627,13.0523,13.0523,36295.3692
2009-07-02 12:05:00,24.92,24.93,24.92,24.92,30176.60965095258,13.0523,13.0575,13.0523,13.0523,30176.6097
2009-07-02 12:10:00,24.92,24.93,24.92,24.93,31289.111389236547,13.0523,13.0575,13.0523,13.0575,31289.1114
2009-07-02 12:15:00,24.93,24.93,24.92,24.92,72034.48755388681,13.0575,13.0575,13.0523,13.0523,72034.4876
2009-07-02 12:20:00,24.92,24.92,24.88,24.88,47142.26115978307,13.0523,13.0523,13.0313,13.0313,47142.2612
2009-07-02 12:25:00,24.88,24.89,24.84,24.85,28925.04519538312,13.0313,13.0366,13.0104,13.0156,28925.0452
2009-07-02 12:30:00,24.84,24.86,24.83,24.84,51036.01724377695,13.0104,13.0208,13.0051,13.0104,51036.0172
2009-07-02 12:35:00,24.84,24.85,24.83,24.84,20025.03128911139,13.0104,13.0156,13.0051,13.0104,20025.0313
2009-07-02 12:40:00,24.84,24.84,24.84,24.84,13906.271728549576,13.0104,13.0104,13.0104,13.0104,13906.2717
2009-07-02 12:45:00,24.84,24.85,24.84,24.84,43526.63051036018,13.0104,13.0156,13.0104,13.0104,43526.6305
2009-07-02 12:50:00,24.84,24.85,24.83,24.83,70921.98581560285,13.0104,13.0156,13.0051,13.0051,70921.9858
2009-07-02 12:55:00,24.83,24.84,24.83,24.84,24057.85009039077,13.0051,13.0104,13.0051,13.0104,24057.8501
2009-07-02 13:00:00,24.83,24.84,24.83,24.84,40606.313447364766,13.0051,13.0104,13.0051,13.0104,40606.3134
2009-07-02 13:05:00,24.84,24.84,24.84,24.84,13489.08357669309,13.0104,13.0104,13.0104,13.0104,13489.0836
2009-07-02 13:10:00,24.84,24.86,24.84,24.85,44221.94409678766,13.0104,13.0208,13.0104,13.0156,44221.9441
2009-07-02 13:15:00,24.85,24.86,24.84,24.85,28229.73160895564,13.0156,13.0208,13.0104,13.0156,28229.7316
2009-07-02 13:20:00,24.84,24.87,24.84,24.84,99707.96829370048,13.0104,13.0261,13.0104,13.0104,99707.9683
2009-07-02 13:25:00,24.84,24.87,24.84,24.84,48950.07648449451,13.0104,13.0261,13.0104,13.0104,48950.0765
2009-07-02 13:30:00,24.84,24.85,24.84,24.84,27673.48073981365,13.0104,13.0156,13.0104,13.0104,27673.4807
2009-07-02 13:35:00,24.85,24.87,24.84,24.85,54373.522458628846,13.0156,13.0261,13.0104,13.0156,54373.5225
2009-07-02 13:40:00,24.85,24.87,24.84,24.85,41023.50159922125,13.0156,13.0261,13.0104,13.0156,41023.5016
2009-07-02 13:45:00,24.85,24.86,24.84,24.84,31289.111389236547,13.0156,13.0208,13.0104,13.0104,31289.1114
2009-07-02 13:50:00,24.84,24.87,24.84,24.86,67862.60603532194,13.0104,13.0261,13.0104,13.0208,67862.606
2009-07-02 13:55:00,24.86,24.87,24.84,24.85,40189.12529550828,13.0208,13.0261,13.0104,13.0156,40189.1253
2009-07-02 14:00:00,24.86,24.87,24.86,24.87,33653.17758308998,13.0208,13.0261,13.0208,13.0261,33653.1776
2009-07-02 14:05:00,24.87,24.9,24.87,24.88,77875.12167987763,13.0261,13.0418,13.0261,13.0313,77875.1217
2009-07-02 14:10:00,24.88,24.88,24.84,24.85,86775.13558614936,13.0313,13.0313,13.0104,13.0156,86775.1356
2009-07-02 14:15:00,24.85,24.87,24.84,24.85,33375.05214851898,13.0156,13.0261,13.0104,13.0156,33375.0521
2009-07-02 14:20:00,24.84,24.85,24.83,24.84,78292.30983173412,13.0104,13.0156,13.0051,13.0104,78292.3098
2009-07-02 14:25:00,24.84,24.84,24.81,24.83,51036.01724377695,13.0104,13.0104,12.9947,13.0051,51036.0172
2009-07-02 14:30:00,24.83,24.85,24.82,24.84,73564.17744402726,13.0051,13.0156,12.9999,13.0104,73564.1774
2009-07-02 14:35:00,24.85,24.9,24.85,24.9,49645.39007092199,13.0156,13.0418,13.0156,13.0418,49645.3901
2009-07-02 14:40:00,24.89,24.9,24.87,24.89,37407.870949798365,13.0366,13.0418,13.0261,13.0366,37407.8709
2009-07-02 14:45:00,24.89,24.9,24.88,24.9,49089.13920178001,13.0366,13.0418,13.0313,13.0418,49089.1392
2009-07-02 14:50:00,24.9,24.92,24.9,24.92,40884.43888193576,13.0418,13.0523,13.0418,13.0523,40884.4389
2009-07-02 14:55:00,24.92,24.94,24.92,24.93,24475.03824224725,13.0523,13.0627,13.0523,13.0575,24475.0382
2009-07-02 15:00:00,24.94,24.95,24.92,24.92,52565.7071339174,13.0627,13.068,13.0523,13.0523,52565.7071
2009-07-02 15:05:00,24.92,24.92,24.92,24.92,25865.66541510221,13.0523,13.0523,13.0523,13.0523,25865.6654
2009-07-02 15:10:00,24.92,24.92,24.9,24.9,71478.23668474483,13.0523,13.0523,13.0418,13.0418,71478.2367
2009-07-02 15:15:00,24.91,24.92,24.9,24.91,59240.7175636212,13.047,13.0523,13.0418,13.047,59240.7176
2009-07-02 15:20:00,24.9,24.9,24.8,24.82,117229.87067167294,13.0418,13.0418,12.9894,12.9999,117229.8707
2009-07-02 15:25:00,24.82,24.84,24.8,24.83,152273.67542761785,12.9999,13.0104,12.9894,13.0051,152273.6754
2009-07-02 15:30:00,24.83,24.84,24.79,24.8,190654.9853984147,13.0051,13.0104,12.9842,12.9894,190654.9854
2009-07-02 15:35:00,24.8,24.85,24.79,24.84,207342.5114726742,12.9894,13.0156,12.9842,13.0104,207342.5115
2009-07-02 15:40:00,24.84,24.84,24.82,24.83,139897.09358920876,13.0104,13.0104,12.9999,13.0051,139897.0936
2009-07-02 15:45:00,24.83,24.85,24.83,24.84,172159.64399944377,13.0051,13.0156,13.0051,13.0104,172159.644
2009-07-02 15:50:00,24.84,24.84,24.8,24.83,189820.6090947017,13.0104,13.0104,12.9894,13.0051,189820.6091
2009-07-02 15:55:00,24.82,24.83,24.79,24.81,236267.5566680573,12.9999,13.0051,12.9842,12.9947,236267.5567
2009-07-06 09:30:00,24.51,24.87,24.49,24.87,116673.61980253096,12.8375,13.0261,12.8271,13.0261,116673.6198
2009-07-06 09:35:00,24.85,25.06,24.79,25.05,148797.10749548048,13.0156,13.1256,12.9842,13.1204,148797.1075
2009-07-06 09:40:00,25.05,25.1,24.9,24.9,173828.3966068697,13.1204,13.1465,13.0418,13.0418,173828.3966
2009-07-06 09:45:00,24.9,24.9,24.82,24.84,165484.63356973996,13.0418,13.0418,12.9999,13.0104,165484.6336
2009-07-06 09:50:00,24.84,24.87,24.82,24.86,102489.22263941038,13.0104,13.0261,12.9999,13.0208,102489.2226
2009-07-06 09:55:00,24.87,24.9,24.85,24.88,108190.79404811571,13.0261,13.0418,13.0156,13.0313,108190.794
2009-07-06 10:00:00,24.86,24.92,24.8,24.84,136142.40022250035,13.0208,13.0523,12.9894,13.0104,136142.4002
2009-07-06 10:05:00,24.84,24.86,24.79,24.8,119454.87414824088,13.0104,13.0208,12.9842,12.9894,119454.8741
2009-07-06 10:10:00,24.79,24.84,24.78,24.79,131831.45598665,12.9842,13.0104,12.9789,12.9842,131831.456
2009-07-06 10:15:00,24.79,24.85,24.77,24.77,89556.38993185927,12.9842,13.0156,12.9737,12.9737,89556.3899
2009-07-06 10:20:00,24.77,24.82,24.75,24.82,171325.26769573078,12.9737,12.9999,12.9632,12.9999,171325.2677
2009-07-06 10:25:00,24.81,24.85,24.77,24.81,105270.4769851203,12.9947,13.0156,12.9737,12.9947,105270.477
2009-07-06 10:30:00,24.81,24.84,24.79,24.83,147545.54303991102,12.9947,13.0104,12.9842,13.0051,147545.543
2009-07-06 10:35:00,24.82,24.83,24.79,24.79,64803.22625504103,12.9999,13.0051,12.9842,12.9842,64803.2263
2009-07-06 10:40:00,24.79,24.84,24.77,24.84,95814.2122097066,12.9842,13.0104,12.9737,13.0104,95814.2122
2009-07-06 10:45:00,24.84,24.92,24.84,24.85,78709.49798359061,13.0104,13.0523,13.0104,13.0156,78709.498
2009-07-06 10:50:00,24.85,24.87,24.84,24.85,62578.22277847309,13.0156,13.0261,13.0104,13.0156,62578.2228
2009-07-06 10:55:00,24.85,24.87,24.82,24.82,67445.41788346544,13.0156,13.0261,12.9999,12.9999,67445.4179
2009-07-06 11:00:00,24.81,24.82,24.81,24.81,33792.24030037547,12.9947,12.9999,12.9947,12.9947,33792.2403
2009-07-06 11:05:00,24.81,24.84,24.8,24.81,85245.4456960089,12.9947,13.0104,12.9894,12.9947,85245.4457
2009-07-06 11:10:00,24.81,24.84,24.8,24.83,73703.24016131276,12.9947,13.0104,12.9894,13.0051,73703.2402
2009-07-06 11:15:00,24.84,24.87,24.82,24.85,44221.94409678766,13.0104,13.0261,12.9999,13.0156,44221.9441
2009-07-06 11:20:00,24.87,24.91,24.87,24.91,58545.40397719372,13.0261,13.047,13.0261,13.047,58545.404
2009-07-06 11:25:00,24.92,24.96,24.9,24.95,56042.2750660548,13.0523,13.0732,13.0418,13.068,56042.2751
2009-07-06 11:30:00,24.95,24.95,24.89,24.89,36434.431928799895,13.068,13.068,13.0366,13.0366,36434.4319
2009-07-06 11:35:00,24.9,24.95,24.88,24.91,89834.51536643026,13.0418,13.068,13.0313,13.047,89834.5154
2009-07-06 11:40:00,24.91,24.93,24.89,24.92,48811.01376720901,13.047,13.0575,13.0366,13.0523,48811.0138
2009-07-06 11:45:00,24.92,24.93,24.9,24.92,41440.68975107774,13.0523,13.0575,13.0418,13.0523,41440.6898
2009-07-06 11:50:00,24.91,24.93,24.9,24.93,38520.37268808233,13.047,13.0575,13.0418,13.0575,38520.3727
2009-07-06 11:55:00,24.93,24.93,24.86,24.88,22945.3483521068,13.0575,13.0575,13.0208,13.0313,22945.3484
2009-07-06 12:00:00,24.88,24.9,24.87,24.9,28507.85704352664,13.0313,13.0418,13.0261,13.0418,28507.857
2009-07-06 12:05:00,24.9,24.92,24.9,24.91,13489.08357669309,13.0418,13.0523,13.0418,13.047,13489.0836
2009-07-06 12:10:00,24.91,24.92,24.9,24.92,21971.90933110833,13.047,13.0523,13.0418,13.0523,21971.9093
2009-07-06 12:15:00,24.92,24.97,24.91,24.97,35182.86747323043,13.0523,13.0785,13.047,13.0785,35182.8675
2009-07-06 12:20:00,24.96,24.97,24.94,24.97,32679.738562091505,13.0732,13.0785,13.0627,13.0785,32679.7386
2009-07-06 12:25:00,24.97,24.99,24.95,24.98,35878.18105965791,13.0785,13.0889,13.068,13.0837,35878.1811
2009-07-06 12:30:00,24.98,24.99,24.97,24.99,16826.58879154499,13.0837,13.0889,13.0785,13.0889,16826.5888
2009-07-06 12:35:00,24.99,25.01,24.98,25.0,24196.912807676264,13.0889,13.0994,13.0837,13.0942,24196.9128
2009-07-06 12:40:00,25.0,25.03,25.0,25.03,47837.57474621054,13.0942,13.1099,13.0942,13.1099,47837.5747
2009-07-06 12:45:00,25.02,25.06,25.01,25.04,198442.49756640245,13.1046,13.1256,13.0994,13.1151,198442.4976
2009-07-06 12:50:00,25.03,25.08,25.02,25.07,41301.62703379225,13.1099,13.1361,13.1046,13.1308,41301.627
2009-07-06 12:55:00,25.07,25.09,25.07,25.07,31567.23682380754,13.1308,13.1413,13.1308,13.1308,31567.2368
2009-07-06 13:00:00,25.08,25.11,25.07,25.1,41718.81518564873,13.1361,13.1518,13.1308,13.1465,41718.8152
2009-07-06 13:05:00,25.1,25.16,25.09,25.16,42692.2542066472,13.1465,13.178,13.1413,13.178,42692.2542
2009-07-06 13:10:00,25.15,25.15,25.13,25.15,46307.88485607009,13.1727,13.1727,13.1623,13.1727,46307.8849
2009-07-06 13:15:00,25.15,25.2,25.15,25.18,63273.536364900574,13.1727,13.1989,13.1727,13.1884,63273.5364
2009-07-06 13:20:00,25.19,25.25,25.19,25.23,78153.24711444862,13.1937,13.2251,13.1937,13.2146,78153.2471
2009-07-06 13:25:00,25.23,25.26,25.22,25.23,36990.682797941874,13.2146,13.2304,13.2094,13.2146,36990.6828
2009-07-06 13:30:00,25.23,25.23,25.13,25.13,72729.80114031429,13.2146,13.2146,13.1623,13.1623,72729.8011
2009-07-06 13:35:00,25.13,25.13,25.08,25.08,43109.442358503686,13.1623,13.1623,13.1361,13.1361,43109.4424
2009-07-06 13:40:00,25.09,25.09,25.07,25.08,18634.40411625643,13.1413,13.1413,13.1308,13.1361,18634.4041
2009-07-06 13:45:00,25.07,25.08,25.01,25.02,40050.06257822278,13.1308,13.1361,13.0994,13.1046,40050.0626
2009-07-06 13:50:00,25.02,25.05,25.01,25.05,50618.82909192046,13.1046,13.1204,13.0994,13.1204,50618.8291
2009-07-06 13:55:00,25.05,25.06,25.04,25.05,26700.041718815188,13.1204,13.1256,13.1151,13.1204,26700.0417
2009-07-06 14:00:00,25.05,25.07,25.04,25.07,33931.30301766097,13.1204,13.1308,13.1151,13.1308,33931.303
2009-07-06 14:05:00,25.07,25.08,25.05,25.05,30315.67236823808,13.1308,13.1361,13.1204,13.1204,30315.6724
2009-07-06 14:10:00,25.05,25.06,25.05,25.05,17939.090529828954,13.1204,13.1256,13.1204,13.1204,17939.0905
2009-07-06 14:15:00,25.05,25.09,25.03,25.03,64386.03810318454,13.1204,13.1413,13.1099,13.1099,64386.0381
2009-07-06 14:20:00,25.04,25.05,25.0,25.0,34348.49116951745,13.1151,13.1204,13.0942,13.0942,34348.4912
2009-07-06 14:25:00,25.0,25.03,25.0,25.02,54373.522458628846,13.0942,13.1099,13.0942,13.1046,54373.5225
2009-07-06 14:30:00,25.02,25.05,25.01,25.05,30315.67236823808,13.1046,13.1204,13.0994,13.1204,30315.6724
2009-07-06 14:35:00,25.04,25.05,24.97,24.97,41718.81518564873,13.1151,13.1204,13.0785,13.0785,41718.8152
2009-07-06 14:40:00,24.97,24.98,24.95,24.97,59101.6548463357,13.0785,13.0837,13.068,13.0785,59101.6548
2009-07-06 14:45:00,24.97,25.0,24.96,24.97,46446.94757335559,13.0785,13.0942,13.0732,13.0785,46446.9476
2009-07-06 14:50:00,24.97,24.97,24.93,24.95,38381.30997079684,13.0785,13.0785,13.0575,13.068,38381.31
2009-07-06 14:55:00,24.94,24.97,24.93,24.95,82881.37950215548,13.0627,13.0785,13.0575,13.068,82881.3795
2009-07-06 15:00:00,24.95,25.0,24.95,24.97,97343.90209984704,13.068,13.0942,13.068,13.0785,97343.9021
2009-07-06 15:05:00,24.97,24.99,24.96,24.97,48950.07648449451,13.0785,13.0889,13.0732,13.0785,48950.0765
2009-07-06 15:10:00,24.97,24.97,24.92,24.95,61882.90919204562,13.0785,13.0785,13.0523,13.068,61882.9092
2009-07-06 15:15:00,24.95,24.98,24.95,24.96,55764.1496314838,13.068,13.0837,13.068,13.0732,55764.1496
2009-07-06 15:20:00,24.96,24.97,24.92,24.96,67445.41788346544,13.0732,13.0785,13.0523,13.0732,67445.4179
2009-07-06 15:25:00,24.96,24.99,24.92,24.97,186204.97844527883,13.0732,13.0889,13.0523,13.0785,186204.9784
2009-07-06 15:30:00,24.97,24.97,24.92,24.93,99847.03101098596,13.0785,13.0785,13.0523,13.0575,99847.031
2009-07-06 15:35:00,24.93,24.95,24.92,24.95,77318.87081073565,13.0575,13.068,13.0523,13.068,77318.8708
2009-07-06 15:40:00,24.95,24.99,24.94,24.95,157140.87053261022,13.068,13.0889,13.0627,13.068,157140.8705
2009-07-06 15:45:00,24.95,25.05,24.95,25.02,274509.8039215687,13.068,13.1204,13.068,13.1046,274509.8039
2009-07-06 15:50:00,25.02,25.07,25.01,25.05,189264.35822555973,13.1046,13.1308,13.0994,13.1204,189264.3582
2009-07-06 15:55:00,25.05,25.08,25.0,25.08,279098.87359199004,13.1204,13.1361,13.0942,13.1361,279098.8736
2009-07-07 09:30:00,25.26,25.26,24.94,24.96,120150.18773466836,13.2304,13.2304,13.0627,13.0732,120150.1877
2009-07-07 09:35:00,24.95,25.05,24.93,25.02,111528.2992629676,13.068,13.1204,13.0575,13.1046,111528.2993
2009-07-07 09:40:00,25.02,25.02,24.9,24.95,85940.75928243638,13.1046,13.1046,13.0418,13.068,85940.7593
2009-07-07 09:45:00,24.93,24.98,24.85,24.89,79265.74885273259,13.0575,13.0837,13.0156,13.0366,79265.7489
2009-07-07 09:50:00,24.91,24.98,24.88,24.9,44361.00681407315,13.047,13.0837,13.0313,13.0418,44361.0068
2009-07-07 09:55:00,24.9,24.92,24.82,24.87,89278.26449728828,13.0418,13.0523,12.9999,13.0261,89278.2645
2009-07-07 10:00:00,24.87,24.87,24.8,24.83,88722.0136281463,13.0261,13.0261,12.9894,13.0051,88722.0136
2009-07-07 10:05:00,24.83,24.93,24.81,24.87,95953.27492699208,13.0051,13.0575,12.9947,13.0261,95953.2749
2009-07-07 10:10:00,24.87,24.89,24.79,24.86,79126.68613544709,13.0261,13.0366,12.9842,13.0208,79126.6861
2009-07-07 10:15:00,24.84,24.84,24.78,24.81,46446.94757335559,13.0104,13.0104,12.9789,12.9947,46446.9476
2009-07-07 10:20:00,24.8,24.89,24.78,24.81,66889.16701432347,12.9894,13.0366,12.9789,12.9947,66889.167
2009-07-07 10:25:00,24.81,24.82,24.77,24.79,60353.21930190516,12.9947,12.9999,12.9737,12.9842,60353.2193
2009-07-07 10:30:00,24.79,24.8,24.76,24.79,65359.47712418301,12.9842,12.9894,12.9685,12.9842,65359.4771
2009-07-07 10:35:00,24.79,24.85,24.78,24.85,81212.62689472953,12.9842,13.0156,12.9789,13.0156,81212.6269
2009-07-07 10:40:00,24.85,24.91,24.85,24.88,75511.0554860242,13.0156,13.047,13.0156,13.0313,75511.0555
2009-07-07 10:45:00,24.89,24.89,24.81,24.81,59379.78028090669,13.0366,13.0366,12.9947,12.9947,59379.7803
2009-07-07 10:50:00,24.82,24.84,24.79,24.84,62717.2854957586,12.9999,13.0104,12.9842,13.0104,62717.2855
2009-07-07 10:55:00,24.82,24.84,24.79,24.81,40606.313447364766,12.9999,13.0104,12.9842,12.9947,40606.3134
2009-07-07 11:00:00,24.81,24.89,24.78,24.86,66193.85342789599,12.9947,13.0366,12.9789,13.0208,66193.8534
2009-07-07 11:05:00,24.86,24.86,24.8,24.84,33096.92671394799,13.0208,13.0208,12.9894,13.0104,33096.9267
2009-07-07 11:10:00,24.84,24.84,24.8,24.8,20025.03128911139,13.0104,13.0104,12.9894,12.9894,20025.0313
2009-07-07 11:15:00,24.81,24.82,24.8,24.81,21554.721179251843,12.9947,12.9999,12.9894,12.9947,21554.7212
2009-07-07 11:20:00,24.81,24.82,24.79,24.79,22110.97204839383,12.9947,12.9999,12.9842,12.9842,22110.972
2009-07-07 11:25:00,24.79,24.81,24.79,24.79,84272.00667501043,12.9842,12.9947,12.9842,12.9842,84272.0067
2009-07-07 11:30:00,24.79,24.84,24.79,24.81,41301.62703379225,12.9842,13.0104,12.9842,12.9947,41301.627
2009-07-07 11:35:00,24.81,24.82,24.79,24.81,32123.48769294952,12.9947,12.9999,12.9842,12.9947,32123.4877
2009-07-07 11:40:00,24.82,24.84,24.8,24.82,38659.43540536783,12.9999,13.0104,12.9894,12.9999,38659.4354
2009-07-07 11:45:00,24.82,24.83,24.8,24.82,26700.041718815188,12.9999,13.0051,12.9894,12.9999,26700.0417
2009-07-07 11:50:00,24.82,24.86,24.82,24.84,19468.780419969407,12.9999,13.0208,12.9999,13.0104,19468.7804
2009-07-07 11:55:00,24.84,24.89,24.84,24.88,22110.97204839383,13.0104,13.0366,13.0104,13.0313,22110.972
2009-07-07 12:00:00,24.88,24.9,24.87,24.89,15435.961618690031,13.0313,13.0418,13.0261,13.0366,15435.9616
2009-07-07 12:05:00,24.89,24.91,24.87,24.9,29064.107912668616,13.0366,13.047,13.0261,13.0418,29064.1079
2009-07-07 12:10:00,24.9,24.94,24.9,24.92,39076.62355722431,13.0418,13.0627,13.0418,13.0523,39076.6236
2009-07-07 12:15:00,24.92,24.94,24.9,24.93,31567.23682380754,13.0523,13.0627,13.0418,13.0575,31567.2368
2009-07-07 12:20:00,24.92,24.92,24.88,24.88,16131.275205117508,13.0523,13.0523,13.0313,13.0313,16131.2752
2009-07-07 12:25:00,24.89,24.9,24.87,24.89,27951.60617438465,13.0366,13.0418,13.0261,13.0366,27951.6062
2009-07-07 12:30:00,24.89,24.89,24.87,24.87,20720.34487553887,13.0366,13.0366,13.0261,13.0261,20720.3449
2009-07-07 12:35:00,24.87,24.87,24.84,24.84,26700.041718815188,13.0261,13.0261,13.0104,13.0104,26700.0417
2009-07-07 12:40:00,24.84,24.87,24.84,24.87,20998.47031010986,13.0104,13.0261,13.0104,13.0261,20998.4703
2009-07-07 12:45:00,24.87,24.89,24.87,24.89,13350.020859407594,13.0261,13.0366,13.0261,13.0366,13350.0209
2009-07-07 12:50:00,24.89,24.9,24.88,24.89,28368.79432624113,13.0366,13.0418,13.0313,13.0366,28368.7943
2009-07-07 12:55:00,24.9,24.92,24.89,24.92,24335.97552496176,13.0418,13.0523,13.0366,13.0523,24335.9755
2009-07-07 13:00:00,24.92,24.92,24.9,24.9,25726.60269781672,13.0523,13.0523,13.0418,13.0418,25726.6027
2009-07-07 13:05:00,24.9,24.95,24.9,24.95,49228.20191906551,13.0418,13.068,13.0418,13.068,49228.2019
2009-07-07 13:10:00,24.95,24.98,24.95,24.96,52565.7071339174,13.068,13.0837,13.068,13.0732,52565.7071
2009-07-07 13:15:00,24.97,24.97,24.93,24.95,27812.54345709916,13.0785,13.0785,13.0575,13.068,27812.5435
2009-07-07 13:20:00,24.94,24.95,24.92,24.92,24614.100959532752,13.0627,13.068,13.0523,13.0523,24614.101
2009-07-07 13:25:00,24.92,24.95,24.92,24.93,25309.41454596023,13.0523,13.068,13.0523,13.0575,25309.4145
2009-07-07 13:30:00,24.93,24.95,24.92,24.92,49228.20191906551,13.0575,13.068,13.0523,13.0523,49228.2019
2009-07-07 13:35:00,24.92,24.93,24.87,24.88,26143.790849673205,13.0523,13.0575,13.0261,13.0313,26143.7908
2009-07-07 13:40:00,24.88,24.92,24.87,24.89,27534.418022528163,13.0313,13.0523,13.0261,13.0366,27534.418
2009-07-07 13:45:00,24.88,24.92,24.87,24.87,23779.724655819777,13.0313,13.0523,13.0261,13.0261,23779.7247
2009-07-07 13:50:00,24.87,24.89,24.84,24.85,36990.682797941874,13.0261,13.0366,13.0104,13.0156,36990.6828
2009-07-07 13:55:00,24.85,24.9,24.84,24.89,42414.12877207621,13.0156,13.0418,13.0104,13.0366,42414.1288
2009-07-07 14:00:00,24.89,24.9,24.87,24.87,38798.49812265332,13.0366,13.0418,13.0261,13.0261,38798.4981
2009-07-07 14:05:00,24.88,24.88,24.86,24.87,56042.2750660548,13.0313,13.0313,13.0208,13.0261,56042.2751
2009-07-07 14:10:00,24.87,24.9,24.87,24.88,38937.560839938815,13.0261,13.0418,13.0261,13.0313,38937.5608
2009-07-07 14:15:00,24.88,24.88,24.84,24.86,45612.57126964261,13.0313,13.0313,13.0104,13.0208,45612.5713
2009-07-07 14:20:00,24.86,24.92,24.85,24.91,37964.12181894034,13.0208,13.0523,13.0156,13.047,37964.1218
2009-07-07 14:25:00,24.92,24.93,24.91,24.92,42275.06605479072,13.0523,13.0575,13.047,13.0523,42275.0661
2009-07-07 14:30:00,24.92,24.92,24.88,24.88,57154.77680433876,13.0523,13.0523,13.0313,13.0313,57154.7768
2009-07-07 14:35:00,24.88,24.92,24.88,24.9,36851.62008065638,13.0313,13.0523,13.0313,13.0418,36851.6201
2009-07-07 14:40:00,24.91,24.95,24.9,24.95,97900.15296898902,13.047,13.068,13.0418,13.068,97900.153
2009-07-07 14:45:00,24.95,24.96,24.93,24.95,124043.94381866224,13.068,13.0732,13.0575,13.068,124043.9438
2009-07-07 14:50:00,24.95,24.96,24.87,24.9,67862.60603532194,13.068,13.0732,13.0261,13.0418,67862.606
2009-07-07 14:55:00,24.89,24.9,24.85,24.87,33931.30301766097,13.0366,13.0418,13.0156,13.0261,33931.303
2009-07-07 15:00:00,24.87,24.87,24.77,24.77,74259.49103045474,13.0261,13.0261,12.9737,12.9737,74259.491
2009-07-07 15:05:00,24.77,24.79,24.74,24.76,46446.94757335559,12.9737,12.9842,12.958,12.9685,46446.9476
2009-07-07 15:10:00,24.76,24.79,24.74,24.78,59657.90571547768,12.9685,12.9842,12.958,12.9789,59657.9057
2009-07-07 15:15:00,24.78,24.83,24.78,24.82,108886.1076345432,12.9789,13.0051,12.9789,12.9999,108886.1076
2009-07-07 15:20:00,24.82,24.83,24.82,24.82,60492.28201919066,12.9999,13.0051,12.9999,12.9999,60492.282
2009-07-07 15:25:00,24.82,24.86,24.82,24.85,69670.42136003338,12.9999,13.0208,12.9999,13.0156,69670.4214
2009-07-07 15:30:00,24.85,24.87,24.84,24.87,97622.02753441804,13.0156,13.0261,13.0104,13.0261,97622.0275
2009-07-07 15:35:00,24.87,24.88,24.85,24.87,125712.69642608818,13.0261,13.0313,13.0156,13.0261,125712.6964
2009-07-07 15:40:00,24.87,24.87,24.84,24.85,184397.1631205674,13.0261,13.0261,13.0104,13.0156,184397.1631
2009-07-07 15:45:00,24.84,24.85,24.83,24.83,273258.2394659992,13.0104,13.0156,13.0051,13.0051,273258.2395
2009-07-07 15:50:00,24.83,24.84,24.82,24.82,376164.65025726607,13.0051,13.0104,12.9999,12.9999,376164.6503
2009-07-07 15:55:00,24.82,24.84,24.81,24.82,333750.52148518985,12.9999,13.0104,12.9947,12.9999,333750.5215
2009-07-08 09:30:00,24.9,25.07,24.89,24.97,82464.19135029899,13.0418,13.1308,13.0366,13.0785,82464.1914
2009-07-08 09:35:00,24.95,25.07,24.93,25.02,78431.37254901961,13.068,13.1308,13.0575,13.1046,78431.3725
2009-07-08 09:40:00,25.0,25.13,25.0,25.05,88165.76275900431,13.0942,13.1623,13.0942,13.1204,88165.7628
2009-07-08 09:45:00,25.05,25.13,25.05,25.13,87470.44917257685,13.1204,13.1623,13.1204,13.1623,87470.4492
2009-07-08 09:50:00,25.13,25.14,25.03,25.07,183006.53594771243,13.1623,13.1675,13.1099,13.1308,183006.5359
2009-07-08 09:55:00,25.08,25.18,25.05,25.17,385899.04046725074,13.1361,13.1884,13.1204,13.1832,385899.0405
2009-07-08 10:00:00,25.16,25.23,25.14,25.19,141843.9716312057,13.178,13.2146,13.1675,13.1937,141843.9716
2009-07-08 10:05:00,25.2,25.24,25.13,25.17,163120.56737588657,13.1989,13.2199,13.1623,13.1832,163120.5674
2009-07-08 10:10:00,25.17,25.2,25.1,25.12,141704.9089139202,13.1832,13.1989,13.1465,13.157,141704.9089
2009-07-08 10:15:00,25.1,25.15,25.09,25.15,91642.33069114172,13.1465,13.1727,13.1413,13.1727,91642.3307
2009-07-08 10:20:00,25.15,25.18,25.12,25.16,142122.09706577667,13.1727,13.1884,13.157,13.178,142122.0971
2009-07-08 10:25:00,25.16,25.17,25.11,25.14,68836.0450563204,13.178,13.1832,13.1518,13.1675,68836.0451
2009-07-08 10:30:00,25.14,25.15,25.12,25.13,104018.91252955084,13.1675,13.1727,13.157,13.1623,104018.9125
2009-07-08 10:35:00,25.13,25.18,25.02,25.03,147823.668474482,13.1623,13.1884,13.1046,13.1099,147823.6685
2009-07-08 10:40:00,25.04,25.08,25.04,25.08,43804.75594493117,13.1151,13.1361,13.1151,13.1361,43804.7559
2009-07-08 10:45:00,25.08,25.15,25.08,25.15,101515.78361841192,13.1361,13.1727,13.1361,13.1727,101515.7836
2009-07-08 10:50:00,25.15,25.18,25.13,25.14,138506.4664163538,13.1727,13.1884,13.1623,13.1675,138506.4664
2009-07-08 10:55:00,25.13,25.16,25.09,25.09,110276.73480739814,13.1623,13.178,13.1413,13.1413,110276.7348
2009-07-08 11:00:00,25.08,25.12,25.08,25.1,92615.7697121402,13.1361,13.157,13.1361,13.1465,92615.7697
2009-07-08 11:05:00,25.1,25.13,25.05,25.09,113475.17730496454,13.1465,13.1623,13.1204,13.1413,113475.1773
2009-07-08 11:10:00,25.09,25.13,25.08,25.13,71200.11125017384,13.1413,13.1623,13.1361,13.1623,71200.1113
2009-07-08 11:15:00,25.13,25.17,25.1,25.17,116256.43165067448,13.1623,13.1832,13.1465,13.1832,116256.4317
2009-07-08 11:20:00,25.16,25.17,25.08,25.08,115143.9299123905,13.178,13.1832,13.1361,13.1361,115143.9299
2009-07-08 11:25:00,25.08,25.1,25.07,25.09,52982.89528577389,13.1361,13.1465,13.1308,13.1413,52982.8953
2009-07-08 11:30:00,25.09,25.13,25.07,25.08,68975.10777360591,13.1413,13.1623,13.1308,13.1361,68975.1078
2009-07-08 11:35:00,25.07,25.08,25.0,25.0,68836.0450563204,13.1308,13.1361,13.0942,13.0942,68836.0451
2009-07-08 11:40:00,25.0,25.06,24.99,25.05,56737.58865248227,13.0942,13.1256,13.0889,13.1204,56737.5887
2009-07-08 11:45:00,25.05,25.08,25.04,25.08,83437.63037129746,13.1204,13.1361,13.1151,13.1361,83437.6304
2009-07-08 11:50:00,25.08,25.11,25.06,25.1,132943.95772493395,13.1361,13.1518,13.1256,13.1465,132943.9577
2009-07-08 11:55:00,25.1,25.15,25.09,25.11,71895.42483660132,13.1465,13.1727,13.1413,13.1518,71895.4248
2009-07-08 12:00:00,25.11,25.13,25.08,25.13,54095.39702405786,13.1518,13.1623,13.1361,13.1623,54095.397
2009-07-08 12:05:00,25.13,25.17,25.13,25.15,69670.42136003338,13.1623,13.1832,13.1623,13.1727,69670.4214
2009-07-08 12:10:00,25.15,25.16,25.13,25.13,71478.23668474483,13.1727,13.178,13.1623,13.1623,71478.2367
2009-07-08 12:15:00,25.12,25.14,25.08,25.09,133917.39674593243,13.157,13.1675,13.1361,13.1413,133917.3967
2009-07-08 12:20:00,25.1,25.13,25.01,25.02,232651.92601863443,13.1465,13.1623,13.0994,13.1046,232651.926
2009-07-08 12:25:00,25.02,25.03,24.98,24.99,87887.63732443332,13.1046,13.1099,13.0837,13.0889,87887.6373
2009-07-08 12:30:00,25.0,25.08,24.99,25.07,76484.49450702267,13.0942,13.1361,13.0889,13.1308,76484.4945
2009-07-08 12:35:00,25.07,25.08,25.02,25.08,61882.90919204562,13.1308,13.1361,13.1046,13.1361,61882.9092
2009-07-08 12:40:00,25.08,25.11,25.08,25.1,34765.679321373944,13.1361,13.1518,13.1361,13.1465,34765.6793
2009-07-08 12:45:00,25.11,25.13,25.1,25.12,30454.73508552357,13.1518,13.1623,13.1465,13.157,30454.7351
2009-07-08 12:50:00,25.13,25.15,25.12,25.15,30454.73508552357,13.1623,13.1727,13.157,13.1727,30454.7351
2009-07-08 12:55:00,25.15,25.15,25.1,25.1,41162.564316506745,13.1727,13.1727,13.1465,13.1465,41162.5643
2009-07-08 13:00:00,25.11,25.18,25.1,25.18,85106.38297872341,13.1518,13.1884,13.1465,13.1884,85106.383
2009-07-08 13:05:00,25.17,25.18,25.13,25.15,112362.67556668058,13.1832,13.1884,13.1623,13.1727,112362.6756
2009-07-08 13:10:00,25.15,25.2,25.13,25.2,121958.0030593798,13.1727,13.1989,13.1623,13.1989,121958.0031
2009-07-08 13:15:00,25.2,25.24,25.2,25.23,72451.6757057433,13.1989,13.2199,13.1989,13.2146,72451.6757
2009-07-08 13:20:00,25.23,25.29,25.23,25.28,116256.43165067448,13.2146,13.2461,13.2146,13.2408,116256.4317
2009-07-08 13:25:00,25.29,25.31,25.29,25.31,63690.724516757065,13.2461,13.2565,13.2461,13.2565,63690.7245
2009-07-08 13:30:00,25.29,25.36,25.29,25.35,147684.60575719652,13.2461,13.2827,13.2461,13.2775,147684.6058
2009-07-08 13:35:00,25.33,25.37,25.31,25.36,167431.5116117369,13.267,13.288,13.2565,13.2827,167431.5116
2009-07-08 13:40:00,25.36,25.38,25.32,25.33,51453.20539563344,13.2827,13.2932,13.2618,13.267,51453.2054
2009-07-08 13:45:00,25.33,25.33,25.25,25.26,62161.03462661661,13.267,13.267,13.2251,13.2304,62161.0346
2009-07-08 13:50:00,25.26,25.26,25.21,25.22,47003.19844249757,13.2304,13.2304,13.2042,13.2094,47003.1984
2009-07-08 13:55:00,25.23,25.23,25.2,25.21,45751.63398692811,13.2146,13.2146,13.1989,13.2042,45751.634
2009-07-08 14:00:00,25.21,25.23,25.18,25.22,71895.42483660132,13.2042,13.2146,13.1884,13.2094,71895.4248
2009-07-08 14:05:00,25.21,25.21,25.15,25.16,86636.07286886386,13.2042,13.2042,13.1727,13.178,86636.0729
2009-07-08 14:10:00,25.17,25.18,25.13,25.15,80100.12515644556,13.1832,13.1884,13.1623,13.1727,80100.1252
2009-07-08 14:15:00,25.15,25.15,25.09,25.11,221526.9086357948,13.1727,13.1727,13.1413,13.1518,221526.9086
2009-07-08 14:20:00,25.11,25.18,25.11,25.16,184536.2258378529,13.1518,13.1884,13.1518,13.178,184536.2258
2009-07-08 14:25:00,25.16,25.16,25.07,25.09,113753.30273953556,13.178,13.178,13.1308,13.1413,113753.3027
2009-07-08 14:30:00,25.09,25.1,25.01,25.02,93450.14601585316,13.1413,13.1465,13.0994,13.1046,93450.146
2009-07-08 14:35:00,25.02,25.08,25.02,25.08,79961.06243916007,13.1046,13.1361,13.1046,13.1361,79961.0624
2009-07-08 14:40:00,25.08,25.08,25.05,25.06,110693.92295925465,13.1361,13.1361,13.1204,13.1256,110693.923
2009-07-08 14:45:00,25.06,25.08,25.05,25.08,74815.74189959673,13.1256,13.1361,13.1204,13.1361,74815.7419
2009-07-08 14:50:00,25.07,25.18,25.05,25.15,194826.8669169796,13.1308,13.1884,13.1204,13.1727,194826.8669
2009-07-08 14:55:00,25.15,25.19,25.13,25.19,83437.63037129746,13.1727,13.1937,13.1623,13.1937,83437.6304
2009-07-08 15:00:00,25.19,25.21,25.15,25.17,78570.43526630511,13.1937,13.2042,13.1727,13.1832,78570.4353
2009-07-08 15:05:00,25.18,25.23,25.15,25.18,123209.56751494925,13.1884,13.2146,13.1727,13.1884,123209.5675
2009-07-08 15:10:00,25.18,25.23,25.13,25.23,91503.2679738562,13.1884,13.2146,13.1623,13.2146,91503.268
2009-07-08 15:15:00,25.23,25.28,25.19,25.23,95953.27492699208,13.2146,13.2408,13.1937,13.2146,95953.2749
2009-07-08 15:20:00,25.24,25.25,25.15,25.18,96231.40036156308,13.2199,13.2251,13.1727,13.1884,96231.4004
2009-07-08 15:25:00,25.19,25.2,25.14,25.19,84828.25754415242,13.1937,13.1989,13.1675,13.1937,84828.2575
2009-07-08 15:30:00,25.19,25.24,25.18,25.23,74259.49103045474,13.1937,13.2199,13.1884,13.2146,74259.491
2009-07-08 15:35:00,25.23,25.31,25.23,25.26,125573.63370880268,13.2146,13.2565,13.2146,13.2304,125573.6337
2009-07-08 15:40:00,25.26,25.31,25.24,25.3,203448.75538868032,13.2304,13.2565,13.2199,13.2513,203448.7554
2009-07-08 15:45:00,25.3,25.4,25.29,25.33,216381.58809623143,13.2513,13.3037,13.2461,13.267,216381.5881
2009-07-08 15:50:00,25.33,25.33,25.28,25.31,144208.03782505912,13.267,13.267,13.2408,13.2565,144208.0378
2009-07-08 15:55:00,25.32,25.38,25.31,25.32,217772.2152690864,13.2618,13.2932,13.2565,13.2618,217772.2153
2009-07-09 09:30:00,25.4,25.43,25.14,25.25,101793.9090529829,13.3037,13.3194,13.1675,13.2251,101793.9091
2009-07-09 09:35:00,25.25,25.26,25.02,25.02,101793.9090529829,13.2251,13.2304,13.1046,13.1046,101793.9091
2009-07-09 09:40:00,25.01,25.08,24.9,25.03,167292.4488944514,13.0994,13.1361,13.0418,13.1099,167292.4489
2009-07-09 09:45:00,25.04,25.15,25.02,25.07,138089.2782644973,13.1151,13.1727,13.1046,13.1308,138089.2783
2009-07-09 09:50:00,25.08,25.18,25.07,25.16,113197.05187039357,13.1361,13.1884,13.1308,13.178,113197.0519
2009-07-09 09:55:00,25.16,25.18,25.11,25.13,50618.82909192046,13.178,13.1884,13.1518,13.1623,50618.8291
2009-07-09 10:00:00,25.13,25.17,25.06,25.15,94145.45960228064,13.1623,13.1832,13.1256,13.1727,94145.4596
2009-07-09 10:05:00,25.15,25.23,25.13,25.19,93728.27145042414,13.1727,13.2146,13.1623,13.1937,93728.2715
2009-07-09 10:10:00,25.2,25.2,25.15,25.18,61326.65832290363,13.1989,13.1989,13.1727,13.1884,61326.6583
2009-07-09 10:15:00,25.18,25.25,25.17,25.23,79543.87428730358,13.1884,13.2251,13.1832,13.2146,79543.8743
2009-07-09 10:20:00,25.21,25.21,25.15,25.17,74954.80461688222,13.2042,13.2042,13.1727,13.1832,74954.8046
2009-07-09 10:25:00,25.17,25.23,25.09,25.23,107495.48046168825,13.1832,13.2146,13.1413,13.2146,107495.4805
2009-07-09 10:30:00,25.23,25.24,25.17,25.2,66332.91614518149,13.2146,13.2199,13.1832,13.1989,66332.9161
2009-07-09 10:35:00,25.21,25.28,25.18,25.18,48115.70018078154,13.2042,13.2408,13.1884,13.1884,48115.7002
2009-07-09 10:40:00,25.18,25.27,25.18,25.25,37546.93366708386,13.1884,13.2356,13.1884,13.2251,37546.9337
2009-07-09 10:45:00,25.26,25.27,25.13,25.14,54651.64789319984,13.2304,13.2356,13.1623,13.1675,54651.6479
2009-07-09 10:50:00,25.14,25.2,25.14,25.15,55346.96147962732,13.1675,13.1989,13.1675,13.1727,55346.9615
2009-07-09 10:55:00,25.16,25.2,25.15,25.16,89973.57808371577,13.178,13.1989,13.1727,13.178,89973.5781
2009-07-09 11:00:00,25.16,25.18,25.13,25.17,58684.46669447921,13.178,13.1884,13.1623,13.1832,58684.4667
2009-07-09 11:05:00,25.17,25.17,25.04,25.08,36990.682797941874,13.1832,13.1832,13.1151,13.1361,36990.6828
2009-07-09 11:10:00,25.08,25.17,25.07,25.17,106800.16687526077,13.1361,13.1832,13.1308,13.1832,106800.1669
2009-07-09 11:15:00,25.17,25.2,25.14,25.2,81490.75232930052,13.1832,13.1989,13.1675,13.1989,81490.7523
2009-07-09 11:20:00,25.2,25.25,25.2,25.23,41718.81518564873,13.1989,13.2251,13.1989,13.2146,41718.8152
2009-07-09 11:25:00,25.23,25.24,25.17,25.17,29898.484216381592,13.2146,13.2199,13.1832,13.1832,29898.4842
2009-07-09 11:30:00,25.17,25.23,25.14,25.2,64803.22625504103,13.1832,13.2146,13.1675,13.1989,64803.2263
2009-07-09 11:35:00,25.19,25.23,25.15,25.15,45473.50855235712,13.1937,13.2146,13.1727,13.1727,45473.5086
2009-07-09 11:40:00,25.14,25.15,25.12,25.13,48532.88833263802,13.1675,13.1727,13.157,13.1623,48532.8883
2009-07-09 11:45:00,25.13,25.19,25.09,25.1,251008.20470031985,13.1623,13.1937,13.1413,13.1465,251008.2047
2009-07-09 11:50:00,25.1,25.1,25.09,25.1,35460.992907801425,13.1465,13.1465,13.1413,13.1465,35460.9929
2009-07-09 11:55:00,25.1,25.1,25.04,25.08,48671.95104992352,13.1465,13.1465,13.1151,13.1361,48671.951
2009-07-09 12:00:00,25.08,25.08,25.03,25.03,32401.613127520515,13.1361,13.1361,13.1099,13.1099,32401.6131
2009-07-09 12:05:00,25.02,25.03,25.0,25.0,43248.50507578919,13.1046,13.1099,13.0942,13.0942,43248.5051
2009-07-09 12:10:00,25.0,25.03,24.99,25.02,32679.738562091505,13.0942,13.1099,13.0889,13.1046,32679.7386
2009-07-09 12:15:00,25.03,25.08,25.02,25.07,82325.12863301349,13.1099,13.1361,13.1046,13.1308,82325.1286
2009-07-09 12:20:00,25.07,25.15,25.06,25.1,69114.1704908914,13.1308,13.1727,13.1256,13.1465,69114.1705
2009-07-09 12:25:00,25.1,25.1,25.04,25.08,52565.7071339174,13.1465,13.1465,13.1151,13.1361,52565.7071
2009-07-09 12:30:00,25.08,25.11,25.05,25.06,47142.26115978307,13.1361,13.1518,13.1204,13.1256,47142.2612
2009-07-09 12:35:00,25.06,25.09,25.04,25.09,32957.8639966625,13.1256,13.1413,13.1151,13.1413,32957.864
2009-07-09 12:40:00,25.09,25.1,25.02,25.05,54373.522458628846,13.1413,13.1465,13.1046,13.1204,54373.5225
2009-07-09 12:45:00,25.05,25.08,25.03,25.08,71339.17396745933,13.1204,13.1361,13.1099,13.1361,71339.174
2009-07-09 12:50:00,25.08,25.1,25.05,25.08,51453.20539563344,13.1361,13.1465,13.1204,13.1361,51453.2054
2009-07-09 12:55:00,25.08,25.15,25.08,25.13,38798.49812265332,13.1361,13.1727,13.1361,13.1623,38798.4981
2009-07-09 13:00:00,25.14,25.14,25.02,25.04,41579.75246836324,13.1675,13.1675,13.1046,13.1151,41579.7525
2009-07-09 13:05:00,25.04,25.1,25.04,25.08,53539.14615491587,13.1151,13.1465,13.1151,13.1361,53539.1462
2009-07-09 13:10:00,25.1,25.17,25.08,25.08,66750.10429703796,13.1465,13.1832,13.1361,13.1361,66750.1043
2009-07-09 13:15:00,25.09,25.1,25.03,25.05,36851.62008065638,13.1413,13.1465,13.1099,13.1204,36851.6201
2009-07-09 13:20:00,25.06,25.09,25.04,25.05,23918.78737310527,13.1256,13.1413,13.1151,13.1204,23918.7874
2009-07-09 13:25:00,25.05,25.13,25.05,25.1,53956.33430677236,13.1204,13.1623,13.1204,13.1465,53956.3343
2009-07-09 13:30:00,25.1,25.15,25.07,25.09,37964.12181894034,13.1465,13.1727,13.1308,13.1413,37964.1218
2009-07-09 13:35:00,25.09,25.09,25.05,25.05,15992.212487832014,13.1413,13.1413,13.1204,13.1204,15992.2125
2009-07-09 13:40:00,25.05,25.07,25.02,25.06,72868.86385759979,13.1204,13.1308,13.1046,13.1256,72868.8639
2009-07-09 13:45:00,25.07,25.07,25.03,25.05,13210.958142122096,13.1308,13.1308,13.1099,13.1204,13210.9581
2009-07-09 13:50:00,25.05,25.09,25.05,25.08,99290.78014184398,13.1204,13.1413,13.1204,13.1361,99290.7801
2009-07-09 13:55:00,25.08,25.09,25.06,25.08,26004.72813238771,13.1361,13.1413,13.1256,13.1361,26004.7281
2009-07-09 14:00:00,25.08,25.1,25.05,25.05,40467.25073007927,13.1361,13.1465,13.1204,13.1204,40467.2507
2009-07-09 14:05:00,25.05,25.07,25.04,25.04,14045.334445835071,13.1204,13.1308,13.1151,13.1151,14045.3344
2009-07-09 14:10:00,25.05,25.11,25.05,25.11,41162.564316506745,13.1204,13.1518,13.1204,13.1518,41162.5643
2009-07-09 14:15:00,25.11,25.13,25.11,25.12,25726.60269781672,13.1518,13.1623,13.1518,13.157,25726.6027
2009-07-09 14:20:00,25.13,25.15,25.09,25.15,35739.118342372414,13.1623,13.1727,13.1413,13.1727,35739.1183
2009-07-09 14:25:00,25.15,25.18,25.13,25.13,58962.59212905021,13.1727,13.1884,13.1623,13.1623,58962.5921
2009-07-09 14:30:00,25.13,25.16,25.13,25.14,26839.104436100683,13.1623,13.178,13.1623,13.1675,26839.1044
2009-07-09 14:35:00,25.13,25.14,25.12,25.12,23362.53650396329,13.1623,13.1675,13.157,13.157,23362.5365
2009-07-09 14:40:00,25.13,25.14,25.1,25.13,38937.560839938815,13.1623,13.1675,13.1465,13.1623,38937.5608
2009-07-09 14:45:00,25.12,25.13,25.12,25.13,22806.285634821303,13.157,13.1623,13.157,13.1623,22806.2856
2009-07-09 14:50:00,25.13,25.2,25.13,25.19,66750.10429703796,13.1623,13.1989,13.1623,13.1937,66750.1043
2009-07-09 14:55:00,25.2,25.2,25.14,25.17,36434.431928799895,13.1989,13.1989,13.1675,13.1832,36434.4319
2009-07-09 15:00:00,25.17,25.19,25.11,25.18,58406.34125990822,13.1832,13.1937,13.1518,13.1884,58406.3413
2009-07-09 15:05:00,25.18,25.19,25.12,25.13,21554.721179251843,13.1884,13.1937,13.157,13.1623,21554.7212
2009-07-09 15:10:00,25.14,25.18,25.14,25.18,22945.3483521068,13.1675,13.1884,13.1675,13.1884,22945.3484
2009-07-09 15:15:00,25.18,25.22,25.17,25.2,28646.91976081213,13.1884,13.2094,13.1832,13.1989,28646.9198
2009-07-09 15:20:00,25.2,25.21,25.14,25.16,39076.62355722431,13.1989,13.2042,13.1675,13.178,39076.6236
2009-07-09 15:25:00,25.16,25.18,25.13,25.18,35600.05562508692,13.178,13.1884,13.1623,13.1884,35600.0556
2009-07-09 15:30:00,25.16,25.17,25.09,25.11,48950.07648449451,13.178,13.1832,13.1413,13.1518,48950.0765
2009-07-09 15:35:00,25.12,25.13,25.07,25.1,43526.63051036018,13.157,13.1623,13.1308,13.1465,43526.6305
2009-07-09 15:40:00,25.12,25.17,25.12,25.16,69392.29592546239,13.157,13.1832,13.157,13.178,69392.2959
2009-07-09 15:45:00,25.16,25.21,25.15,25.2,76206.36907245168,13.178,13.2042,13.1727,13.1989,76206.3691
2009-07-09 15:50:00,25.2,25.2,25.13,25.18,91781.3934084272,13.1989,13.1989,13.1623,13.1884,91781.3934
2009-07-09 15:55:00,25.17,25.17,25.11,25.13,145042.4141287721,13.1832,13.1832,13.1518,13.1623,145042.4141
2009-07-10 09:30:00,25.06,25.15,25.04,25.15,35321.93019051592,13.1256,13.1727,13.1151,13.1727,35321.9302
2009-07-10 09:35:00,25.15,25.31,25.15,25.25,41440.68975107774,13.1727,13.2565,13.1727,13.2251,41440.6898
2009-07-10 09:40:00,25.29,25.41,25.22,25.29,67445.41788346544,13.2461,13.3089,13.2094,13.2461,67445.4179
2009-07-10 09:45:00,25.29,25.46,25.28,25.45,60214.15658461967,13.2461,13.3351,13.2408,13.3299,60214.1566
2009-07-10 09:50:00,25.44,25.51,25.43,25.44,84689.19482686692,13.3246,13.3613,13.3194,13.3246,84689.1948
2009-07-10 09:55:00,25.46,25.48,25.28,25.36,141009.59532749272,13.3351,13.3456,13.2408,13.2827,141009.5953
2009-07-10 10:00:00,25.35,25.38,24.9,25.33,124183.00653594772,13.2775,13.2932,13.0418,13.267,124183.0065
2009-07-10 10:05:00,25.31,25.33,25.28,25.32,80378.25059101655,13.2565,13.267,13.2408,13.2618,80378.2506
2009-07-10 10:10:00,25.33,25.35,25.26,25.3,92059.5188429982,13.267,13.2775,13.2304,13.2513,92059.5188
2009-07-10 10:15:00,25.3,25.31,25.24,25.26,80239.18787373106,13.2513,13.2565,13.2199,13.2304,80239.1879
2009-07-10 10:20:00,25.27,25.27,25.13,25.18,80517.31330830205,13.2356,13.2356,13.1623,13.1884,80517.3133
2009-07-10 10:25:00,25.19,25.2,25.15,25.17,45334.44583507162,13.1937,13.1989,13.1727,13.1832,45334.4458
2009-07-10 10:30:00,25.17,25.19,25.1,25.14,38381.30997079684,13.1832,13.1937,13.1465,13.1675,38381.31
2009-07-10 10:35:00,25.15,25.18,25.13,25.16,62578.22277847309,13.1727,13.1884,13.1623,13.178,62578.2228
2009-07-10 10:40:00,25.16,25.16,25.08,25.08,71478.23668474483,13.178,13.178,13.1361,13.1361,71478.2367
2009-07-10 10:45:00,25.07,25.18,25.07,25.15,48115.70018078154,13.1308,13.1884,13.1308,13.1727,48115.7002
2009-07-10 10:50:00,25.15,25.17,25.12,25.15,57571.96495619525,13.1727,13.1832,13.157,13.1727,57571.965
2009-07-10 10:55:00,25.16,25.2,25.15,25.18,30315.67236823808,13.178,13.1989,13.1727,13.1884,30315.6724
2009-07-10 11:00:00,25.18,25.18,25.08,25.1,40467.25073007927,13.1884,13.1884,13.1361,13.1465,40467.2507
2009-07-10 11:05:00,25.1,25.13,25.08,25.13,27534.418022528163,13.1465,13.1623,13.1361,13.1623,27534.418
2009-07-10 11:10:00,25.12,25.12,25.04,25.05,66193.85342789599,13.157,13.157,13.1151,13.1204,66193.8534
2009-07-10 11:15:00,25.05,25.05,24.96,24.97,63551.66179947156,13.1204,13.1204,13.0732,13.0785,63551.6618
2009-07-10 11:20:00,24.97,24.97,24.93,24.96,53817.27158948686,13.0785,13.0785,13.0575,13.0732,53817.2716
2009-07-10 11:25:00,24.95,24.96,24.9,24.92,58545.40397719372,13.068,13.0732,13.0418,13.0523,58545.404
2009-07-10 11:30:00,24.92,24.97,24.87,24.97,46446.94757335559,13.0523,13.0785,13.0261,13.0785,46446.9476
2009-07-10 11:35:00,24.97,24.99,24.95,24.98,32123.48769294952,13.0785,13.0889,13.068,13.0837,32123.4877
2009-07-10 11:40:00,24.98,24.99,24.96,24.96,46168.8221387846,13.0837,13.0889,13.0732,13.0732,46168.8221
2009-07-10 11:45:00,24.96,25.0,24.96,24.99,41996.94062021972,13.0732,13.0942,13.0732,13.0889,41996.9406
2009-07-10 11:50:00,24.98,25.0,24.95,24.96,43248.50507578919,13.0837,13.0942,13.068,13.0732,43248.5051
2009-07-10 11:55:00,24.96,24.96,24.93,24.94,20303.156723682383,13.0732,13.0732,13.0575,13.0627,20303.1567
2009-07-10 12:00:00,24.94,24.94,24.93,24.93,16131.275205117508,13.0627,13.0627,13.0575,13.0575,16131.2752
2009-07-10 12:05:00,24.94,24.99,24.93,24.97,56598.525935196776,13.0627,13.0889,13.0575,13.0785,56598.5259
2009-07-10 12:10:00,24.98,25.03,24.98,25.02,33653.17758308998,13.0837,13.1099,13.0837,13.1046,33653.1776
2009-07-10 12:15:00,25.03,25.03,25.02,25.02,25170.35182867473,13.1099,13.1099,13.1046,13.1046,25170.3518
2009-07-10 12:20:00,25.03,25.04,24.99,24.99,52009.45626477542,13.1099,13.1151,13.0889,13.0889,52009.4563
2009-07-10 12:25:00,24.99,25.0,24.99,25.0,20998.47031010986,13.0889,13.0942,13.0889,13.0942,20998.4703
2009-07-10 12:30:00,25.0,25.02,24.97,25.02,27534.418022528163,13.0942,13.1046,13.0785,13.1046,27534.418
2009-07-10 12:35:00,25.01,25.08,25.01,25.08,52009.45626477542,13.0994,13.1361,13.0994,13.1361,52009.4563
2009-07-10 12:40:00,25.08,25.1,25.07,25.08,63412.59908218607,13.1361,13.1465,13.1308,13.1361,63412.5991
2009-07-10 12:45:00,25.08,25.1,25.06,25.08,33096.92671394799,13.1361,13.1465,13.1256,13.1361,33096.9267
2009-07-10 12:50:00,25.08,25.09,25.02,25.08,64664.163537755536,13.1361,13.1413,13.1046,13.1361,64664.1635
2009-07-10 12:55:00,25.08,25.1,25.03,25.09,31567.23682380754,13.1361,13.1465,13.1099,13.1413,31567.2368
2009-07-10 13:00:00,25.09,25.15,25.09,25.15,34765.679321373944,13.1413,13.1727,13.1413,13.1727,34765.6793
2009-07-10 13:05:00,25.15,25.15,25.1,25.1,33096.92671394799,13.1727,13.1727,13.1465,13.1465,33096.9267
2009-07-10 13:10:00,25.1,25.11,25.07,25.11,41023.50159922125,13.1465,13.1518,13.1308,13.1518,41023.5016
2009-07-10 13:15:00,25.1,25.11,25.08,25.1,35043.80475594493,13.1465,13.1518,13.1361,13.1465,35043.8048
2009-07-10 13:20:00,25.1,25.1,25.08,25.09,36434.431928799895,13.1465,13.1465,13.1361,13.1413,36434.4319
2009-07-10 13:25:00,25.09,25.12,25.08,25.1,42136.003337505215,13.1413,13.157,13.1361,13.1465,42136.0033
2009-07-10 13:30:00,25.1,25.1,25.09,25.09,11959.393686552636,13.1465,13.1465,13.1413,13.1413,11959.3937
2009-07-10 13:35:00,25.1,25.11,25.08,25.1,20720.34487553887,13.1465,13.1518,13.1361,13.1465,20720.3449
2009-07-10 13:40:00,25.1,25.15,25.1,25.14,19329.71770268392,13.1465,13.1727,13.1465,13.1675,19329.7177
2009-07-10 13:45:00,25.15,25.15,25.1,25.1,24475.03824224725,13.1727,13.1727,13.1465,13.1465,24475.0382
2009-07-10 13:50:00,25.1,25.1,25.08,25.1,19190.65498539841,13.1465,13.1465,13.1361,13.1465,19190.655
2009-07-10 13:55:00,25.1,25.13,25.09,25.13,26004.72813238771,13.1465,13.1623,13.1413,13.1623,26004.7281
2009-07-10 14:00:00,25.13,25.13,25.1,25.1,53261.02072034488,13.1623,13.1623,13.1465,13.1465,53261.0207
2009-07-10 14:05:00,25.1,25.12,25.1,25.1,36712.557363370885,13.1465,13.157,13.1465,13.1465,36712.5574
2009-07-10 14:10:00,25.1,25.11,25.08,25.1,68557.91962174942,13.1465,13.1518,13.1361,13.1465,68557.9196
2009-07-10 14:15:00,25.1,25.1,25.1,25.1,18773.46683354193,13.1465,13.1465,13.1465,13.1465,18773.4668
2009-07-10 14:20:00,25.1,25.1,25.08,25.08,55903.2123487693,13.1465,13.1465,13.1361,13.1361,55903.2123
2009-07-10 14:25:00,25.09,25.1,25.08,25.1,125434.5709915172,13.1413,13.1465,13.1361,13.1465,125434.571
2009-07-10 14:30:00,25.1,25.12,25.08,25.08,40884.43888193576,13.1465,13.157,13.1361,13.1361,40884.4389
2009-07-10 14:35:00,25.09,25.1,25.09,25.1,22528.16020025032,13.1413,13.1465,13.1413,13.1465,22528.1602
2009-07-10 14:40:00,25.09,25.11,25.08,25.09,79404.81157001808,13.1413,13.1518,13.1361,13.1413,79404.8116
2009-07-10 14:45:00,25.09,25.11,25.08,25.11,59657.90571547768,13.1413,13.1518,13.1361,13.1518,59657.9057
2009-07-10 14:50:00,25.11,25.13,25.05,25.07,130023.64066193854,13.1518,13.1623,13.1204,13.1308,130023.6407
2009-07-10 14:55:00,25.07,25.11,25.07,25.08,66471.97886246697,13.1308,13.1518,13.1308,13.1361,66471.9789
2009-07-10 15:00:00,25.08,25.11,25.07,25.1,49506.327353636494,13.1361,13.1518,13.1308,13.1465,49506.3274
2009-07-10 15:05:00,25.1,25.13,25.09,25.1,58406.34125990822,13.1465,13.1623,13.1413,13.1465,58406.3413
2009-07-10 15:10:00,25.1,25.14,25.1,25.13,35460.992907801425,13.1465,13.1675,13.1465,13.1623,35460.9929
2009-07-10 15:15:00,25.13,25.18,25.13,25.15,52565.7071339174,13.1623,13.1884,13.1623,13.1727,52565.7071
2009-07-10 15:20:00,25.16,25.16,25.09,25.1,58128.21582533723,13.178,13.178,13.1413,13.1465,58128.2158
2009-07-10 15:25:00,25.1,25.14,25.1,25.11,82325.12863301349,13.1465,13.1675,13.1465,13.1518,82325.1286
2009-07-10 15:30:00,25.11,25.15,25.1,25.12,40328.18801279378,13.1518,13.1727,13.1465,13.157,40328.188
2009-07-10 15:35:00,25.12,25.15,25.09,25.13,64107.91266861355,13.157,13.1727,13.1413,13.1623,64107.9127
2009-07-10 15:40:00,25.12,25.12,25.08,25.09,126964.26088165764,13.157,13.157,13.1361,13.1413,126964.2609
2009-07-10 15:45:00,25.09,25.17,25.09,25.15,142817.41065220415,13.1413,13.1832,13.1413,13.1727,142817.4107
2009-07-10 15:50:00,25.15,25.15,25.1,25.1,150604.92282019192,13.1727,13.1727,13.1465,13.1465,150604.9228
2009-07-10 15:55:00,25.1,25.15,25.1,25.12,194548.74148240857,13.1465,13.1727,13.1465,13.157,194548.7415
2009-07-13 09:30:00,25.37,25.37,25.17,25.18,96370.46307884857,13.288,13.288,13.1832,13.1884,96370.4631
2009-07-13 09:35:00,25.2,25.21,25.0,25.05,115561.11806424698,13.1989,13.2042,13.0942,13.1204,115561.1181
2009-07-13 09:40:00,25.05,25.06,24.9,24.96,85662.63384786539,13.1204,13.1256,13.0418,13.0732,85662.6338
2009-07-13 09:45:00,24.95,25.07,24.9,25.06,116951.74523710196,13.068,13.1308,13.0418,13.1256,116951.7452
2009-07-13 09:50:00,25.06,25.12,25.02,25.11,123765.81838409124,13.1256,13.157,13.1046,13.1518,123765.8184
2009-07-13 09:55:00,25.1,25.24,25.08,25.2,121401.7521902378,13.1465,13.2199,13.1361,13.1989,121401.7522
2009-07-13 10:00:00,25.2,25.23,25.13,25.15,147128.3548880545,13.1989,13.2146,13.1623,13.1727,147128.3549
2009-07-13 10:05:00,25.14,25.25,25.13,25.24,149075.23293005145,13.1675,13.2251,13.1623,13.2199,149075.2329
2009-07-13 10:10:00,25.24,25.25,25.17,25.23,85801.6965651509,13.2199,13.2251,13.1832,13.2146,85801.6966
2009-07-13 10:15:00,25.23,25.33,25.21,25.31,101654.8463356974,13.2146,13.267,13.2042,13.2565,101654.8463
2009-07-13 10:20:00,25.31,25.33,25.25,25.33,102767.34807398135,13.2565,13.267,13.2251,13.267,102767.3481
2009-07-13 10:25:00,25.33,25.42,25.32,25.42,55486.02419691281,13.267,13.3142,13.2618,13.3142,55486.0242
2009-07-13 10:30:00,25.41,25.48,25.41,25.44,80378.25059101655,13.3089,13.3456,13.3089,13.3246,80378.2506
2009-07-13 10:35:00,25.44,25.48,25.38,25.43,78153.24711444862,13.3246,13.3456,13.2932,13.3194,78153.2471
2009-07-13 10:40:00,25.43,25.51,25.42,25.46,87887.63732443332,13.3194,13.3613,13.3142,13.3351,87887.6373
2009-07-13 10:45:00,25.46,25.5,25.46,25.49,91781.3934084272,13.3351,13.3561,13.3351,13.3508,91781.3934
2009-07-13 10:50:00,25.5,25.51,25.48,25.5,37825.05910165485,13.3561,13.3613,13.3456,13.3561,37825.0591
2009-07-13 10:55:00,25.51,25.66,25.5,25.66,187178.4174662773,13.3613,13.4399,13.3561,13.4399,187178.4175
2009-07-13 11:00:00,25.66,25.69,25.56,25.57,284939.5077179808,13.4399,13.4556,13.3875,13.3927,284939.5077
2009-07-13 11:05:00,25.56,25.57,25.54,25.56,42692.2542066472,13.3875,13.3927,13.377,13.3875,42692.2542
2009-07-13 11:10:00,25.56,25.56,25.49,25.49,62717.2854957586,13.3875,13.3875,13.3508,13.3508,62717.2855
2009-07-13 11:15:00,25.49,25.5,25.46,25.46,36712.557363370885,13.3508,13.3561,13.3351,13.3351,36712.5574
2009-07-13 11:20:00,25.46,25.49,25.46,25.49,44082.88137950216,13.3351,13.3508,13.3351,13.3508,44082.8814
2009-07-13 11:25:00,25.48,25.49,25.43,25.44,46029.7594214991,13.3456,13.3508,13.3194,13.3246,46029.7594
2009-07-13 11:30:00,25.44,25.67,25.44,25.65,120845.50132109584,13.3246,13.4451,13.3246,13.4346,120845.5013
2009-07-13 11:35:00,25.64,25.68,25.61,25.63,62439.1600611876,13.4294,13.4503,13.4137,13.4241,62439.1601
2009-07-13 11:40:00,25.62,25.66,25.62,25.66,44221.94409678766,13.4189,13.4399,13.4189,13.4399,44221.9441
2009-07-13 11:45:00,25.65,25.7,25.65,25.69,67028.22973160897,13.4346,13.4608,13.4346,13.4556,67028.2297
2009-07-13 11:50:00,25.69,25.69,25.64,25.66,39910.999860937285,13.4556,13.4556,13.4294,13.4399,39910.9999
2009-07-13 11:55:00,25.66,25.66,25.63,25.63,39215.68627450981,13.4399,13.4399,13.4241,13.4241,39215.6863
2009-07-13 12:00:00,25.63,25.65,25.61,25.61,48671.95104992352,13.4241,13.4346,13.4137,13.4137,48671.951
2009-07-13 12:05:00,25.61,25.61,25.55,25.57,53121.958003059386,13.4137,13.4137,13.3822,13.3927,53121.958
2009-07-13 12:10:00,25.57,25.6,25.56,25.59,38798.49812265332,13.3927,13.4084,13.3875,13.4032,38798.4981
2009-07-13 12:15:00,25.59,25.59,25.54,25.59,50896.95452649145,13.4032,13.4032,13.377,13.4032,50896.9545
2009-07-13 12:20:00,25.59,25.64,25.58,25.64,56876.65136976777,13.4032,13.4294,13.398,13.4294,56876.6514
2009-07-13 12:25:00,25.63,25.68,25.61,25.66,60214.15658461967,13.4241,13.4503,13.4137,13.4399,60214.1566
2009-07-13 12:30:00,25.66,25.67,25.64,25.64,49089.13920178001,13.4399,13.4451,13.4294,13.4294,49089.1392
2009-07-13 12:35:00,25.64,25.66,25.62,25.66,20025.03128911139,13.4294,13.4399,13.4189,13.4399,20025.0313
2009-07-13 12:40:00,25.66,25.68,25.64,25.66,41023.50159922125,13.4399,13.4503,13.4294,13.4399,41023.5016
2009-07-13 12:45:00,25.66,25.68,25.61,25.64,40884.43888193576,13.4399,13.4503,13.4137,13.4294,40884.4389
2009-07-13 12:50:00,25.63,25.66,25.59,25.59,23084.4110693923,13.4241,13.4399,13.4032,13.4032,23084.4111
2009-07-13 12:55:00,25.59,25.61,25.57,25.59,15853.149770546515,13.4032,13.4137,13.3927,13.4032,15853.1498
2009-07-13 13:00:00,25.59,25.62,25.59,25.62,33375.05214851898,13.4032,13.4189,13.4032,13.4189,33375.0521
2009-07-13 13:05:00,25.62,25.66,25.61,25.63,51036.01724377695,13.4189,13.4399,13.4137,13.4241,51036.0172
2009-07-13 13:10:00,25.63,25.64,25.59,25.63,45751.63398692811,13.4241,13.4294,13.4032,13.4241,45751.634
2009-07-13 13:15:00,25.62,25.66,25.62,25.64,31706.299541093034,13.4189,13.4399,13.4189,13.4294,31706.2995
2009-07-13 13:20:00,25.64,25.66,25.63,25.65,24196.912807676264,13.4294,13.4399,13.4241,13.4346,24196.9128
2009-07-13 13:25:00,25.65,25.66,25.6,25.61,41579.75246836324,13.4346,13.4399,13.4084,13.4137,41579.7525
2009-07-13 13:30:00,25.61,25.62,25.58,25.59,20025.03128911139,13.4137,13.4189,13.398,13.4032,20025.0313
2009-07-13 13:35:00,25.59,25.62,25.59,25.6,19329.71770268392,13.4032,13.4189,13.4032,13.4084,19329.7177
2009-07-13 13:40:00,25.61,25.61,25.59,25.61,18634.40411625643,13.4137,13.4137,13.4032,13.4137,18634.4041
2009-07-13 13:45:00,25.6,25.62,25.59,25.6,26560.979001529693,13.4084,13.4189,13.4032,13.4084,26560.979
2009-07-13 13:50:00,25.6,25.61,25.58,25.61,31289.111389236547,13.4084,13.4137,13.398,13.4137,31289.1114
2009-07-13 13:55:00,25.6,25.63,25.58,25.61,33096.92671394799,13.4084,13.4241,13.398,13.4137,33096.9267
2009-07-13 14:00:00,25.6,25.61,25.52,25.57,89973.57808371577,13.4084,13.4137,13.3665,13.3927,89973.5781
2009-07-13 14:05:00,25.56,25.62,25.56,25.59,65776.6652760395,13.3875,13.4189,13.3875,13.4032,65776.6653
2009-07-13 14:10:00,25.59,25.62,25.57,25.61,32540.67584480601,13.4032,13.4189,13.3927,13.4137,32540.6758
2009-07-13 14:15:00,25.61,25.61,25.58,25.59,25031.28911138924,13.4137,13.4137,13.398,13.4032,25031.2891
2009-07-13 14:20:00,25.6,25.66,25.6,25.63,125851.75914337368,13.4084,13.4399,13.4084,13.4241,125851.7591
2009-07-13 14:25:00,25.63,25.67,25.62,25.66,87748.57460714784,13.4241,13.4451,13.4189,13.4399,87748.5746
2009-07-13 14:30:00,25.65,25.68,25.63,25.66,74815.74189959673,13.4346,13.4503,13.4241,13.4399,74815.7419
2009-07-13 14:35:00,25.66,25.67,25.64,25.65,40884.43888193576,13.4399,13.4451,13.4294,13.4346,40884.4389
2009-07-13 14:40:00,25.65,25.66,25.62,25.65,49089.13920178001,13.4346,13.4399,13.4189,13.4346,49089.1392
2009-07-13 14:45:00,25.66,25.66,25.61,25.64,35460.992907801425,13.4399,13.4399,13.4137,13.4294,35460.9929
2009-07-13 14:50:00,25.64,25.66,25.6,25.61,49228.20191906551,13.4294,13.4399,13.4084,13.4137,49228.2019
2009-07-13 14:55:00,25.61,25.64,25.59,25.61,65776.6652760395,13.4137,13.4294,13.4032,13.4137,65776.6653
2009-07-13 15:00:00,25.61,25.61,25.56,25.57,76345.43178973718,13.4137,13.4137,13.3875,13.3927,76345.4318
2009-07-13 15:05:00,25.57,25.59,25.54,25.54,73425.11472674177,13.3927,13.4032,13.377,13.377,73425.1147
2009-07-13 15:10:00,25.54,25.54,25.51,25.52,132943.95772493395,13.377,13.377,13.3613,13.3665,132943.9577
2009-07-13 15:15:00,25.51,25.53,25.48,25.5,109581.42122097066,13.3613,13.3718,13.3456,13.3561,109581.4212
2009-07-13 15:20:00,25.5,25.51,25.46,25.5,123765.81838409124,13.3561,13.3613,13.3351,13.3561,123765.8184
2009-07-13 15:25:00,25.5,25.52,25.48,25.48,79961.06243916007,13.3561,13.3665,13.3456,13.3456,79961.0624
2009-07-13 15:30:00,25.48,25.54,25.46,25.52,172020.58128215827,13.3456,13.377,13.3351,13.3665,172020.5813
2009-07-13 15:35:00,25.53,25.58,25.51,25.55,110832.98567654012,13.3718,13.398,13.3613,13.3822,110832.9857
2009-07-13 15:40:00,25.56,25.65,25.56,25.65,111528.2992629676,13.3875,13.4346,13.3875,13.4346,111528.2993
2009-07-13 15:45:00,25.65,25.68,25.64,25.66,152412.73814490336,13.4346,13.4503,13.4294,13.4399,152412.7381
2009-07-13 15:50:00,25.66,25.71,25.64,25.69,184119.0376859964,13.4399,13.466,13.4294,13.4556,184119.0377
2009-07-13 15:55:00,25.69,25.69,25.61,25.63,261298.84577944656,13.4556,13.4556,13.4137,13.4241,261298.8458
2009-07-14 09:30:00,25.86,25.86,25.64,25.66,151578.3618411904,13.5446,13.5446,13.4294,13.4399,151578.3618
2009-07-14 09:35:00,25.66,25.71,25.51,25.61,323738.00584063417,13.4399,13.466,13.3613,13.4137,323738.0058
2009-07-14 09:40:00,25.6,25.61,25.5,25.53,170629.9541093033,13.4084,13.4137,13.3561,13.3718,170629.9541
2009-07-14 09:45:00,25.53,25.6,25.51,25.6,119037.68599638436,13.3718,13.4084,13.3613,13.4084,119037.686
2009-07-14 09:50:00,25.6,25.72,25.58,25.68,165345.57085245446,13.4084,13.4713,13.398,13.4503,165345.5709
2009-07-14 09:55:00,25.68,25.71,25.62,25.7,157558.0586844667,13.4503,13.466,13.4189,13.4608,157558.0587
2009-07-14 10:00:00,25.7,25.74,25.69,25.69,166179.94715616744,13.4608,13.4818,13.4556,13.4556,166179.9472
2009-07-14 10:05:00,25.68,25.72,25.59,25.63,171186.20497844528,13.4503,13.4713,13.4032,13.4241,171186.205
2009-07-14 10:10:00,25.62,25.66,25.56,25.59,101793.9090529829,13.4189,13.4399,13.3875,13.4032,101793.9091
2009-07-14 10:15:00,25.59,25.63,25.56,25.6,94562.64775413711,13.4032,13.4241,13.3875,13.4084,94562.6478
2009-07-14 10:20:00,25.6,25.69,25.59,25.69,74954.80461688222,13.4084,13.4556,13.4032,13.4556,74954.8046
2009-07-14 10:25:00,25.69,25.72,25.64,25.71,65081.35168961202,13.4556,13.4713,13.4294,13.466,65081.3517
2009-07-14 10:30:00,25.72,25.72,25.68,25.72,88582.9509108608,13.4713,13.4713,13.4503,13.4713,88582.9509
2009-07-14 10:35:00,25.72,25.78,25.69,25.77,97622.02753441804,13.4713,13.5027,13.4556,13.4975,97622.0275
2009-07-14 10:40:00,25.77,25.77,25.72,25.76,40745.37616465026,13.4975,13.4975,13.4713,13.4922,40745.3762
2009-07-14 10:45:00,25.75,25.82,25.72,25.82,68140.73146989293,13.487,13.5237,13.4713,13.5237,68140.7315
2009-07-14 10:50:00,25.82,25.84,25.79,25.83,52426.64441663191,13.5237,13.5341,13.5079,13.5289,52426.6444
2009-07-14 10:55:00,25.84,25.89,25.84,25.88,75371.99276873871,13.5341,13.5603,13.5341,13.5551,75371.9928
2009-07-14 11:00:00,25.88,25.93,25.87,25.92,95536.0867751356,13.5551,13.5813,13.5498,13.576,95536.0868
2009-07-14 11:05:00,25.92,26.05,25.9,26.02,261576.9712140176,13.576,13.6441,13.5656,13.6284,261576.9712
2009-07-14 11:10:00,26.02,26.12,26.02,26.12,166319.00987345295,13.6284,13.6808,13.6284,13.6808,166319.0099
2009-07-14 11:15:00,26.12,26.22,26.1,26.22,159365.87400917817,13.6808,13.7332,13.6703,13.7332,159365.874
2009-07-14 11:20:00,26.21,26.22,26.11,26.12,101515.78361841192,13.7279,13.7332,13.6756,13.6808,101515.7836
2009-07-14 11:25:00,26.12,26.31,26.12,26.3,152412.73814490336,13.6808,13.7803,13.6808,13.7751,152412.7381
2009-07-14 11:30:00,26.3,26.36,26.28,26.29,178695.59171186207,13.7751,13.8065,13.7646,13.7698,178695.5917
2009-07-14 11:35:00,26.29,26.33,26.28,26.28,107495.48046168825,13.7698,13.7908,13.7646,13.7646,107495.4805
2009-07-14 11:40:00,26.28,26.3,26.24,26.24,105826.72785426228,13.7646,13.7751,13.7436,13.7436,105826.7279
2009-07-14 11:45:00,26.25,26.25,26.18,26.18,69809.48407731888,13.7489,13.7489,13.7122,13.7122,69809.4841
2009-07-14 11:50:00,26.18,26.22,26.15,26.18,86357.94743429287,13.7122,13.7332,13.6965,13.7122,86357.9474
2009-07-14 11:55:00,26.16,26.18,26.04,26.04,138784.59185092477,13.7017,13.7122,13.6389,13.6389,138784.5919
2009-07-14 12:00:00,26.05,26.1,26.01,26.04,104157.97524683631,13.6441,13.6703,13.6232,13.6389,104157.9752
2009-07-14 12:05:00,26.04,26.06,26.02,26.02,40467.25073007927,13.6389,13.6494,13.6284,13.6284,40467.2507
2009-07-14 12:10:00,26.02,26.04,25.96,26.0,146572.10401891253,13.6284,13.6389,13.597,13.6179,146572.104
2009-07-14 12:15:00,26.0,26.0,25.94,25.95,34904.74203865944,13.6179,13.6179,13.5865,13.5917,34904.742
2009-07-14 12:20:00,25.94,25.94,25.84,25.92,115422.05534696148,13.5865,13.5865,13.5341,13.576,115422.0553
2009-07-14 12:25:00,25.92,25.92,25.86,25.89,128215.8253372271,13.576,13.576,13.5446,13.5603,128215.8253
2009-07-14 12:30:00,25.89,25.92,25.89,25.91,157975.2468363232,13.5603,13.576,13.5603,13.5708,157975.2468
2009-07-14 12:35:00,25.91,25.92,25.86,25.89,53539.14615491587,13.5708,13.576,13.5446,13.5603,53539.1462
2009-07-14 12:40:00,25.89,25.92,25.88,25.9,32540.67584480601,13.5603,13.576,13.5551,13.5656,32540.6758
2009-07-14 12:45:00,25.9,25.92,25.89,25.92,62995.41093032959,13.5656,13.576,13.5603,13.576,62995.4109
2009-07-14 12:50:00,25.92,26.0,25.92,25.99,104297.03796412185,13.576,13.6179,13.576,13.6127,104297.038
2009-07-14 12:55:00,25.99,26.07,25.99,26.07,228619.10721735505,13.6127,13.6546,13.6127,13.6546,228619.1072
2009-07-14 13:00:00,26.07,26.1,26.03,26.07,92754.83242942567,13.6546,13.6703,13.6337,13.6546,92754.8324
2009-07-14 13:05:00,26.07,26.07,26.02,26.04,38937.560839938815,13.6546,13.6546,13.6284,13.6389,38937.5608
2009-07-14 13:10:00,26.04,26.1,26.03,26.06,57571.96495619525,13.6389,13.6703,13.6337,13.6494,57571.965
2009-07-14 13:15:00,26.07,26.07,26.0,26.0,60492.28201919066,13.6546,13.6546,13.6179,13.6179,60492.282
2009-07-14 13:20:00,26.0,26.02,25.98,26.0,87192.32373800584,13.6179,13.6284,13.6075,13.6179,87192.3237
2009-07-14 13:25:00,26.0,26.02,26.0,26.01,39910.999860937285,13.6179,13.6284,13.6179,13.6232,39910.9999
2009-07-14 13:30:00,26.01,26.02,26.0,26.02,28507.85704352664,13.6232,13.6284,13.6179,13.6284,28507.857
2009-07-14 13:35:00,26.01,26.06,26.01,26.01,135864.27478792935,13.6232,13.6494,13.6232,13.6232,135864.2748
2009-07-14 13:40:00,26.01,26.03,26.0,26.03,61187.59560561814,13.6232,13.6337,13.6179,13.6337,61187.5956
2009-07-14 13:45:00,26.03,26.03,26.0,26.0,90807.95438742872,13.6337,13.6337,13.6179,13.6179,90807.9544
2009-07-14 13:50:00,26.0,26.02,25.95,25.95,70921.98581560285,13.6179,13.6284,13.5917,13.5917,70921.9858
2009-07-14 13:55:00,25.95,25.96,25.89,25.91,123348.63023223476,13.5917,13.597,13.5603,13.5708,123348.6302
2009-07-14 14:00:00,25.91,25.92,25.86,25.88,76901.68265887916,13.5708,13.576,13.5446,13.5551,76901.6827
2009-07-14 14:05:00,25.88,25.89,25.86,25.87,161590.87748574608,13.5551,13.5603,13.5446,13.5498,161590.8775
2009-07-14 14:10:00,25.87,25.91,25.87,25.88,152829.92629675986,13.5498,13.5708,13.5498,13.5551,152829.9263
2009-07-14 14:15:00,25.88,25.93,25.87,25.91,78709.49798359061,13.5551,13.5813,13.5498,13.5708,78709.498
2009-07-14 14:20:00,25.91,25.97,25.9,25.95,131136.1424002225,13.5708,13.6022,13.5656,13.5917,131136.1424
2009-07-14 14:25:00,25.95,26.0,25.94,25.97,81212.62689472953,13.5917,13.6179,13.5865,13.6022,81212.6269
2009-07-14 14:30:00,25.97,25.98,25.92,25.97,96231.40036156308,13.6022,13.6075,13.576,13.6022,96231.4004
2009-07-14 14:35:00,25.97,26.03,25.97,26.02,52148.51898206092,13.6022,13.6337,13.6022,13.6284,52148.519
2009-07-14 14:40:00,26.02,26.07,26.02,26.07,89556.38993185927,13.6284,13.6546,13.6284,13.6546,89556.3899
2009-07-14 14:45:00,26.06,26.1,26.04,26.07,148101.793909053,13.6494,13.6703,13.6389,13.6546,148101.7939
2009-07-14 14:50:00,26.07,26.08,26.01,26.08,131692.3932693645,13.6546,13.6598,13.6232,13.6598,131692.3933
2009-07-14 14:55:00,26.07,26.11,26.05,26.1,251981.6437213184,13.6546,13.6756,13.6441,13.6703,251981.6437
2009-07-14 15:00:00,26.1,26.11,26.01,26.02,120706.43860381033,13.6703,13.6756,13.6232,13.6284,120706.4386
2009-07-14 15:05:00,26.02,26.03,25.95,25.95,96370.46307884857,13.6284,13.6337,13.5917,13.5917,96370.4631
2009-07-14 15:10:00,25.97,26.04,25.96,25.99,163259.63009317205,13.6022,13.6389,13.597,13.6127,163259.6301
2009-07-14 15:15:00,25.99,26.0,25.97,26.0,147962.7311917675,13.6127,13.6179,13.6022,13.6179,147962.7312
2009-07-14 15:20:00,26.0,26.0,25.97,25.98,133917.39674593243,13.6179,13.6179,13.6022,13.6075,133917.3967
2009-07-14 15:25:00,25.97,26.02,25.97,26.0,100125.15644555696,13.6022,13.6284,13.6022,13.6179,100125.1564
2009-07-14 15:30:00,26.0,26.02,26.0,26.0,124739.25740508972,13.6179,13.6284,13.6179,13.6179,124739.2574
2009-07-14 15:35:00,26.0,26.03,26.0,26.02,229592.5462383535,13.6179,13.6337,13.6179,13.6284,229592.5462
2009-07-14 15:40:00,26.02,26.05,25.96,26.02,253928.52176331528,13.6284,13.6441,13.597,13.6284,253928.5218
2009-07-14 15:45:00,26.02,26.07,25.98,26.07,260186.34404116252,13.6284,13.6546,13.6075,13.6546,260186.344
2009-07-14 15:50:00,26.07,26.07,26.01,26.05,275344.1802252816,13.6546,13.6546,13.6232,13.6441,275344.1802
2009-07-14 15:55:00,26.05,26.07,26.0,26.06,390070.9219858156,13.6441,13.6546,13.6179,13.6494,390070.922
2009-07-15 09:30:00,24.74,24.81,24.46,24.49,1443331.9427061607,13.0303,13.0672,12.8828,12.8986,1443331.9427
2009-07-15 09:35:00,24.49,24.57,24.33,24.38,1578361.841190377,12.8986,12.9408,12.8144,12.8407,1578361.8412
2009-07-15 09:40:00,24.38,24.38,24.18,24.26,1016826.588791545,12.8407,12.8407,12.7354,12.7775,1016826.5888
2009-07-15 09:45:00,24.25,24.49,24.24,24.48,838270.0597969685,12.7722,12.8986,12.767,12.8934,838270.0598
2009-07-15 09:50:00,24.48,24.56,24.4,24.46,1205534.696147963,12.8934,12.9355,12.8512,12.8828,1205534.6961
2009-07-15 09:55:00,24.48,24.59,24.44,24.55,645251.0082047004,12.8934,12.9513,12.8723,12.9302,645251.0082
2009-07-15 10:00:00,24.55,24.56,24.4,24.41,697399.5271867613,12.9302,12.9355,12.8512,12.8565,697399.5272
2009-07-15 10:05:00,24.41,24.51,24.38,24.49,392852.1763315256,12.8565,12.9092,12.8407,12.8986,392852.1763
2009-07-15 10:10:00,24.49,24.49,24.34,24.44,501042.9703796413,12.8986,12.8986,12.8196,12.8723,501042.9704
2009-07-15 10:15:00,24.44,24.52,24.44,24.49,645251.0082047004,12.8723,12.9144,12.8723,12.8986,645251.0082
2009-07-15 10:20:00,24.49,24.59,24.47,24.58,373383.39591155614,12.8986,12.9513,12.8881,12.946,373383.3959
2009-07-15 10:25:00,24.58,24.65,24.54,24.59,460853.845084133,12.946,12.9829,12.925,12.9513,460853.8451
2009-07-15 10:30:00,24.59,24.61,24.55,24.6,417605.3400083438,12.9513,12.9618,12.9302,12.9566,417605.34
2009-07-15 10:35:00,24.6,24.61,24.54,24.58,373383.39591155614,12.9566,12.9618,12.925,12.946,373383.3959
2009-07-15 10:40:00,24.59,24.6,24.56,24.58,849256.0144625227,12.9513,12.9566,12.9355,12.946,849256.0145
2009-07-15 10:45:00,24.58,24.65,24.55,24.64,875399.8053121959,12.946,12.9829,12.9302,12.9776,875399.8053
2009-07-15 10:50:00,24.64,24.78,24.62,24.76,859685.7182589348,12.9776,13.0514,12.9671,13.0408,859685.7183
2009-07-15 10:55:00,24.77,24.88,24.72,24.82,753024.6141009596,13.0461,13.104,13.0198,13.0724,753024.6141
2009-07-15 11:00:00,24.82,24.87,24.77,24.84,574885.2732582395,13.0724,13.0988,13.0461,13.083,574885.2733
2009-07-15 11:05:00,24.84,24.84,24.67,24.75,581421.2209706578,13.083,13.083,12.9934,13.0356,581421.221
2009-07-15 11:10:00,24.74,24.81,24.74,24.79,333750.52148518985,13.0303,13.0672,13.0303,13.0566,333750.5215
2009-07-15 11:15:00,24.79,24.84,24.79,24.81,390349.0474203866,13.0566,13.083,13.0566,13.0672,390349.0474
2009-07-15 11:20:00,24.81,24.84,24.79,24.81,379084.9673202615,13.0672,13.083,13.0566,13.0672,379084.9673
2009-07-15 11:25:00,24.8,25.02,24.8,25.01,730357.3911834238,13.0619,13.1778,13.0619,13.1725,730357.3912
2009-07-15 11:30:00,25.0,25.02,24.81,24.81,322903.6295369212,13.1672,13.1778,13.0672,13.0672,322903.6295
2009-07-15 11:35:00,24.81,24.87,24.79,24.83,188151.85648727577,13.0672,13.0988,13.0566,13.0777,188151.8565
2009-07-15 11:40:00,24.82,24.83,24.75,24.81,143651.78695591714,13.0724,13.0777,13.0356,13.0672,143651.787
2009-07-15 11:45:00,24.82,24.82,24.79,24.82,304686.41357252124,13.0724,13.0724,13.0566,13.0724,304686.4136
2009-07-15 11:50:00,24.81,24.85,24.81,24.84,173550.27117229873,13.0672,13.0882,13.0672,13.083,173550.2712
2009-07-15 11:55:00,24.84,24.84,24.81,24.82,55625.08691419831,13.083,13.083,13.0672,13.0724,55625.0869
2009-07-15 12:00:00,24.82,24.83,24.79,24.82,162842.44194131554,13.0724,13.0777,13.0566,13.0724,162842.4419
2009-07-15 12:05:00,24.82,24.84,24.81,24.84,110276.73480739814,13.0724,13.083,13.0672,13.083,110276.7348
2009-07-15 12:10:00,24.84,24.9,24.83,24.88,245584.7587261856,13.083,13.1146,13.0777,13.104,245584.7587
2009-07-15 12:15:00,24.88,24.88,24.81,24.81,127381.44903351412,13.104,13.104,13.0672,13.0672,127381.449
2009-07-15 12:20:00,24.81,24.84,24.81,24.82,91086.07982199972,13.0672,13.083,13.0672,13.0724,91086.0798
2009-07-15 12:25:00,24.82,24.82,24.81,24.82,55625.08691419831,13.0724,13.0724,13.0672,13.0724,55625.0869
2009-07-15 12:30:00,24.82,24.87,24.81,24.84,87470.44917257685,13.0724,13.0988,13.0672,13.083,87470.4492
2009-07-15 12:35:00,24.85,24.87,24.83,24.86,134056.45946321794,13.0882,13.0988,13.0777,13.0935,134056.4595
2009-07-15 12:40:00,24.86,24.9,24.83,24.89,133778.33402864693,13.0935,13.1146,13.0777,13.1093,133778.334
2009-07-15 12:45:00,24.89,24.9,24.84,24.87,151022.1109720484,13.1093,13.1146,13.083,13.0988,151022.111
2009-07-15 12:50:00,24.87,24.87,24.82,24.86,186622.1665971353,13.0988,13.0988,13.0724,13.0935,186622.1666
2009-07-15 12:55:00,24.86,24.88,24.84,24.84,92615.7697121402,13.0935,13.104,13.083,13.083,92615.7697
2009-07-15 13:00:00,24.85,24.86,24.81,24.82,60214.15658461967,13.0882,13.0935,13.0672,13.0724,60214.1566
2009-07-15 13:05:00,24.83,24.83,24.8,24.81,335836.4622444723,13.0777,13.0777,13.0619,13.0672,335836.4622
2009-07-15 13:10:00,24.82,24.82,24.81,24.81,200111.2501738284,13.0724,13.0724,13.0672,13.0672,200111.2502
2009-07-15 13:15:00,24.81,24.82,24.8,24.81,192184.67528855515,13.0672,13.0724,13.0619,13.0672,192184.6753
2009-07-15 13:20:00,24.81,24.82,24.8,24.81,196356.55680712004,13.0672,13.0724,13.0619,13.0672,196356.5568
2009-07-15 13:25:00,24.81,24.82,24.81,24.82,110276.73480739814,13.0672,13.0724,13.0672,13.0724,110276.7348
2009-07-15 13:30:00,24.81,24.82,24.8,24.81,631900.9873452928,13.0672,13.0724,13.0619,13.0672,631900.9873
2009-07-15 13:35:00,24.82,24.82,24.81,24.82,124043.94381866224,13.0724,13.0724,13.0672,13.0724,124043.9438
2009-07-15 13:40:00,24.82,24.82,24.78,24.81,615908.7748574608,13.0724,13.0724,13.0514,13.0672,615908.7749
2009-07-15 13:45:00,24.81,24.82,24.76,24.79,498678.90418578783,13.0672,13.0724,13.0408,13.0566,498678.9042
2009-07-15 13:50:00,24.8,24.8,24.74,24.77,287720.76206369075,13.0619,13.0619,13.0303,13.0461,287720.7621
2009-07-15 13:55:00,24.78,24.79,24.74,24.76,233069.1141704909,13.0514,13.0566,13.0303,13.0408,233069.1142
2009-07-15 14:00:00,24.76,24.78,24.74,24.76,157836.1841190377,13.0408,13.0514,13.0303,13.0408,157836.1841
2009-07-15 14:05:00,24.75,24.79,24.7,24.71,203170.6299541093,13.0356,13.0566,13.0092,13.0145,203170.63
2009-07-15 14:10:00,24.71,24.72,24.68,24.7,99290.78014184398,13.0145,13.0198,12.9987,13.0092,99290.7801
2009-07-15 14:15:00,24.7,24.77,24.7,24.73,117090.80795438743,13.0092,13.0461,13.0092,13.025,117090.808
2009-07-15 14:20:00,24.73,24.79,24.7,24.77,126408.01001251566,13.025,13.0566,13.0092,13.0461,126408.01
2009-07-15 14:25:00,24.77,24.77,24.72,24.74,64386.03810318454,13.0461,13.0461,13.0198,13.0303,64386.0381
2009-07-15 14:30:00,24.74,24.78,24.71,24.72,242942.56709776112,13.0303,13.0514,13.0145,13.0198,242942.5671
2009-07-15 14:35:00,24.72,24.72,24.67,24.67,208037.82505910168,13.0198,13.0198,12.9934,12.9934,208037.8251
2009-07-15 14:40:00,24.67,24.71,24.67,24.69,324155.19399249065,12.9934,13.0145,12.9934,13.004,324155.194
2009-07-15 14:45:00,24.69,24.77,24.69,24.76,234598.80406063137,13.004,13.0461,13.004,13.0408,234598.8041
2009-07-15 14:50:00,24.75,24.75,24.7,24.7,156862.74509803922,13.0356,13.0356,13.0092,13.0092,156862.7451
2009-07-15 14:55:00,24.7,24.72,24.7,24.72,141148.65804477822,13.0092,13.0198,13.0092,13.0198,141148.658
2009-07-15 15:00:00,24.72,24.72,24.7,24.71,117368.93338895842,13.0198,13.0198,13.0092,13.0145,117368.9334
2009-07-15 15:05:00,24.71,24.71,24.67,24.7,235572.24308162983,13.0145,13.0145,12.9934,13.0092,235572.2431
2009-07-15 15:10:00,24.7,24.71,24.67,24.67,225142.53928521764,13.0092,13.0145,12.9934,12.9934,225142.5393
2009-07-15 15:15:00,24.67,24.68,24.61,24.61,323181.75497149216,12.9934,12.9987,12.9618,12.9618,323181.755
2009-07-15 15:20:00,24.62,24.62,24.52,24.54,352384.9256014463,12.9671,12.9671,12.9144,12.925,352384.9256
2009-07-15 15:25:00,24.54,24.56,24.44,24.44,673063.5516617995,12.925,12.9355,12.8723,12.8723,673063.5517
2009-07-15 15:30:00,24.44,24.52,24.44,24.45,682102.6282853568,12.8723,12.9144,12.8723,12.8776,682102.6283
2009-07-15 15:35:00,24.45,24.51,24.44,24.48,435683.4932554583,12.8776,12.9092,12.8723,12.8934,435683.4933
2009-07-15 15:40:00,24.48,24.51,24.41,24.49,683354.1927409262,12.8934,12.9092,12.8565,12.8986,683354.1927
2009-07-15 15:45:00,24.48,24.51,24.44,24.46,468502.29453483527,12.8934,12.9092,12.8723,12.8828,468502.2945
2009-07-15 15:50:00,24.46,24.48,24.43,24.45,608955.638993186,12.8828,12.8934,12.867,12.8776,608955.639
2009-07-15 15:55:00,24.44,24.51,24.44,24.49,598804.0606313448,12.8723,12.9092,12.8723,12.8986,598804.0606
2009-07-16 09:30:00,24.48,24.64,24.32,24.36,223056.5985259352,12.8934,12.9776,12.8091,12.8302,223056.5985
2009-07-16 09:35:00,24.36,24.41,24.19,24.23,340981.7827840356,12.8302,12.8565,12.7406,12.7617,340981.7828
2009-07-16 09:40:00,24.23,24.28,24.14,24.22,292587.9571686831,12.7617,12.788,12.7143,12.7564,292587.9572
2009-07-16 09:45:00,24.22,24.29,24.18,24.18,243498.8179669031,12.7564,12.7933,12.7354,12.7354,243498.818
2009-07-16 09:50:00,24.18,24.23,24.02,24.05,418300.6535947713,12.7354,12.7617,12.6511,12.6669,418300.6536
2009-07-16 09:55:00,24.05,24.11,24.02,24.09,451814.7684605758,12.6669,12.6985,12.6511,12.6879,451814.7685
2009-07-16 10:00:00,24.09,24.14,24.03,24.13,285356.6958698373,12.6879,12.7143,12.6563,12.709,285356.6959
2009-07-16 10:05:00,24.11,24.2,24.08,24.19,201362.81462939788,12.6985,12.7459,12.6827,12.7406,201362.8146
2009-07-16 10:10:00,24.18,24.19,24.08,24.11,160895.5638993186,12.7354,12.7406,12.6827,12.6985,160895.5639
2009-07-16 10:15:00,24.1,24.18,24.06,24.08,173272.14573772773,12.6932,12.7354,12.6721,12.6827,173272.1457
2009-07-16 10:20:00,24.07,24.11,24.05,24.08,136698.65109164233,12.6774,12.6985,12.6669,12.6827,136698.6511
2009-07-16 10:25:00,24.08,24.17,24.08,24.16,238353.49742733967,12.6827,12.7301,12.6827,12.7248,238353.4974
2009-07-16 10:30:00,24.16,24.2,24.09,24.09,202058.12821582536,12.7248,12.7459,12.6879,12.6879,202058.1282
2009-07-16 10:35:00,24.09,24.15,24.07,24.14,131970.5187039355,12.6879,12.7196,12.6774,12.7143,131970.5187
2009-07-16 10:40:00,24.13,24.13,24.1,24.11,122792.37936309275,12.709,12.709,12.6932,12.6985,122792.3794
2009-07-16 10:45:00,24.1,24.18,24.1,24.14,205951.88429981924,12.6932,12.7354,12.6932,12.7143,205951.8843
2009-07-16 10:50:00,24.14,24.16,24.07,24.13,120984.56403838132,12.7143,12.7248,12.6774,12.709,120984.564
2009-07-16 10:55:00,24.13,24.13,24.06,24.08,120845.50132109584,12.709,12.709,12.6721,12.6827,120845.5013
2009-07-16 11:00:00,24.08,24.1,24.03,24.03,120845.50132109584,12.6827,12.6932,12.6563,12.6563,120845.5013
2009-07-16 11:05:00,24.04,24.08,24.03,24.08,104297.03796412185,12.6616,12.6827,12.6563,12.6827,104297.038
2009-07-16 11:10:00,24.08,24.13,24.06,24.08,145459.60228062858,12.6827,12.709,12.6721,12.6827,145459.6023
2009-07-16 11:15:00,24.08,24.1,24.07,24.07,110693.92295925465,12.6827,12.6932,12.6774,12.6774,110693.923
2009-07-16 11:20:00,24.08,24.08,24.04,24.05,100959.53274926991,12.6827,12.6827,12.6616,12.6669,100959.5327
2009-07-16 11:25:00,24.04,24.05,23.98,23.99,200667.5010429704,12.6616,12.6669,12.63,12.6353,200667.501
2009-07-16 11:30:00,23.99,24.04,23.97,24.0,158809.62314003616,12.6353,12.6616,12.6247,12.6405,158809.6231
2009-07-16 11:35:00,24.01,24.05,23.97,24.05,128633.0134890836,12.6458,12.6669,12.6247,12.6669,128633.0135
2009-07-16 11:40:00,24.04,24.04,24.0,24.01,78987.6234181616,12.6616,12.6616,12.6405,12.6458,78987.6234
2009-07-16 11:45:00,24.01,24.04,23.98,23.98,154776.8043387568,12.6458,12.6616,12.63,12.63,154776.8043
2009-07-16 11:50:00,23.99,24.02,23.98,24.01,64246.97538589904,12.6353,12.6511,12.63,12.6458,64246.9754
2009-07-16 11:55:00,24.01,24.09,24.0,24.07,96370.46307884857,12.6458,12.6879,12.6405,12.6774,96370.4631
2009-07-16 12:00:00,24.06,24.07,24.03,24.05,105826.72785426228,12.6721,12.6774,12.6563,12.6669,105826.7279
2009-07-16 12:05:00,24.05,24.05,24.03,24.04,109025.17035182868,12.6669,12.6669,12.6563,12.6616,109025.1704
2009-07-16 12:10:00,24.05,24.09,24.04,24.07,58962.59212905021,12.6669,12.6879,12.6616,12.6774,58962.5921
2009-07-16 12:15:00,24.08,24.09,24.03,24.03,100681.40731469894,12.6827,12.6879,12.6563,12.6563,100681.4073
2009-07-16 12:20:00,24.03,24.04,24.03,24.03,51592.26811291893,12.6563,12.6616,12.6563,12.6563,51592.2681
2009-07-16 12:25:00,24.03,24.09,24.03,24.08,56598.525935196776,12.6563,12.6879,12.6563,12.6827,56598.5259
2009-07-16 12:30:00,24.08,24.12,24.07,24.1,96787.65123070506,12.6827,12.7038,12.6774,12.6932,96787.6512
2009-07-16 12:35:00,24.09,24.11,24.06,24.08,66332.91614518149,12.6879,12.6985,12.6721,12.6827,66332.9161
2009-07-16 12:40:00,24.08,24.08,24.05,24.06,52009.45626477542,12.6827,12.6827,12.6669,12.6721,52009.4563
2009-07-16 12:45:00,24.06,24.08,24.05,24.08,101932.9717702684,12.6721,12.6827,12.6669,12.6827,101932.9718
2009-07-16 12:50:00,24.07,24.08,24.04,24.04,57711.02767348074,12.6774,12.6827,12.6616,12.6616,57711.0277
2009-07-16 12:55:00,24.04,24.09,24.04,24.04,112362.67556668058,12.6616,12.6879,12.6616,12.6616,112362.6756
2009-07-16 13:00:00,24.04,24.08,24.04,24.08,76345.43178973718,12.6616,12.6827,12.6616,12.6827,76345.4318
2009-07-16 13:05:00,24.08,24.08,24.04,24.05,229870.6716729245,12.6827,12.6827,12.6616,12.6669,229870.6717
2009-07-16 13:10:00,24.05,24.06,24.05,24.05,75650.1182033097,12.6669,12.6721,12.6669,12.6669,75650.1182
2009-07-16 13:15:00,24.05,24.06,24.05,24.05,67306.35516617996,12.6669,12.6721,12.6669,12.6669,67306.3552
2009-07-16 13:20:00,24.05,24.05,24.05,24.05,65776.6652760395,12.6669,12.6669,12.6669,12.6669,65776.6653
2009-07-16 13:25:00,24.05,24.06,24.03,24.04,147823.668474482,12.6669,12.6721,12.6563,12.6616,147823.6685
2009-07-16 13:30:00,24.04,24.04,24.01,24.02,151856.48727576138,12.6616,12.6616,12.6458,12.6511,151856.4873
2009-07-16 13:35:00,24.01,24.02,23.97,24.02,119176.74871366988,12.6458,12.6511,12.6247,12.6511,119176.7487
2009-07-16 13:40:00,24.02,24.05,24.0,24.0,240300.3754693367,12.6511,12.6669,12.6405,12.6405,240300.3755
2009-07-16 13:45:00,24.01,24.05,24.01,24.04,111389.23654568211,12.6458,12.6669,12.6458,12.6616,111389.2365
2009-07-16 13:50:00,24.05,24.09,24.01,24.08,132665.83229036297,12.6669,12.6879,12.6458,12.6827,132665.8323
2009-07-16 13:55:00,24.09,24.12,24.08,24.09,169934.64052287582,12.6879,12.7038,12.6827,12.6879,169934.6405
2009-07-16 14:00:00,24.09,24.14,24.08,24.1,127103.32359894313,12.6879,12.7143,12.6827,12.6932,127103.3236
2009-07-16 14:05:00,24.1,24.1,24.08,24.1,110693.92295925465,12.6932,12.6932,12.6827,12.6932,110693.923
2009-07-16 14:10:00,24.1,24.17,24.09,24.15,194687.80419969407,12.6932,12.7301,12.6879,12.7196,194687.8042
2009-07-16 14:15:00,24.15,24.16,24.14,24.15,89000.1390627173,12.7196,12.7248,12.7143,12.7196,89000.1391
2009-07-16 14:20:00,24.15,24.15,24.13,24.15,121262.6894729523,12.7196,12.7196,12.709,12.7196,121262.6895
2009-07-16 14:25:00,24.14,24.15,24.13,24.13,168544.01335002086,12.7143,12.7196,12.709,12.709,168544.0134
2009-07-16 14:30:00,24.13,24.15,24.11,24.11,88165.76275900431,12.709,12.7196,12.6985,12.6985,88165.7628
2009-07-16 14:35:00,24.11,24.12,24.09,24.1,186204.97844527883,12.6985,12.7038,12.6879,12.6932,186204.9784
2009-07-16 14:40:00,24.1,24.11,24.08,24.1,159504.93672646364,12.6932,12.6985,12.6827,12.6932,159504.9367
2009-07-16 14:45:00,24.1,24.1,24.07,24.08,120845.50132109584,12.6932,12.6932,12.6774,12.6827,120845.5013
2009-07-16 14:50:00,24.08,24.11,24.08,24.09,111806.4246975386,12.6827,12.6985,12.6827,12.6879,111806.4247
2009-07-16 14:55:00,24.1,24.13,24.09,24.11,165484.63356973996,12.6932,12.709,12.6879,12.6985,165484.6336
2009-07-16 15:00:00,24.11,24.15,24.1,24.15,222639.41037407872,12.6985,12.7196,12.6932,12.7196,222639.4104
2009-07-16 15:05:00,24.15,24.15,24.11,24.13,189264.35822555973,12.7196,12.7196,12.6985,12.709,189264.3582
2009-07-16 15:10:00,24.12,24.13,24.11,24.11,172437.76943401474,12.7038,12.709,12.6985,12.6985,172437.7694
2009-07-16 15:15:00,24.11,24.13,24.11,24.11,195939.3686552636,12.6985,12.709,12.6985,12.6985,195939.3687
2009-07-16 15:20:00,24.12,24.13,24.08,24.13,200389.3756083994,12.7038,12.709,12.6827,12.709,200389.3756
2009-07-16 15:25:00,24.12,24.18,24.12,24.18,194826.8669169796,12.7038,12.7354,12.7038,12.7354,194826.8669
2009-07-16 15:30:00,24.18,24.2,24.14,24.14,206786.26060353225,12.7354,12.7459,12.7143,12.7143,206786.2606
2009-07-16 15:35:00,24.14,24.15,24.1,24.11,261437.90849673204,12.7143,12.7196,12.6932,12.6985,261437.9085
2009-07-16 15:40:00,24.11,24.16,24.11,24.16,282436.3788068419,12.6985,12.7248,12.6985,12.7248,282436.3788
2009-07-16 15:45:00,24.15,24.2,24.15,24.18,458628.84160756506,12.7196,12.7459,12.7196,12.7354,458628.8416
2009-07-16 15:50:00,24.18,24.23,24.18,24.21,399666.2494785148,12.7354,12.7617,12.7354,12.7512,399666.2495
2009-07-16 15:55:00,24.21,24.22,24.17,24.17,506049.2282019191,12.7512,12.7564,12.7301,12.7301,506049.2282
2009-07-17 09:30:00,24.19,24.19,23.99,24.03,666249.4785148102,12.7406,12.7406,12.6353,12.6563,666249.4785
2009-07-17 09:35:00,24.02,24.19,23.99,24.0,196773.7449589765,12.6511,12.7406,12.6353,12.6405,196773.745
2009-07-17 09:40:00,24.0,24.15,24.0,24.15,179112.77986371855,12.6405,12.7196,12.6405,12.7196,179112.7799
2009-07-17 09:45:00,24.15,24.2,24.13,24.2,70504.79766374636,12.7196,12.7459,12.709,12.7459,70504.7977
2009-07-17 09:50:00,24.2,24.26,24.15,24.2,204422.1944096788,12.7459,12.7775,12.7196,12.7459,204422.1944
2009-07-17 09:55:00,24.2,24.31,24.18,24.28,105826.72785426228,12.7459,12.8038,12.7354,12.788,105826.7279
2009-07-17 10:00:00,24.28,24.3,24.23,24.28,82464.19135029899,12.788,12.7986,12.7617,12.788,82464.1914
2009-07-17 10:05:00,24.28,24.31,24.23,24.27,122792.37936309275,12.788,12.8038,12.7617,12.7828,122792.3794
2009-07-17 10:10:00,24.27,24.33,24.26,24.28,86775.13558614936,12.7828,12.8144,12.7775,12.788,86775.1356
2009-07-17 10:15:00,24.29,24.31,24.26,24.3,70226.67222917537,12.7933,12.8038,12.7775,12.7986,70226.6722
2009-07-17 10:20:00,24.3,24.32,24.25,24.26,109442.35850368516,12.7986,12.8091,12.7722,12.7775,109442.3585
2009-07-17 10:25:00,24.27,24.27,24.16,24.24,120567.37588652484,12.7828,12.7828,12.7248,12.767,120567.3759
2009-07-17 10:30:00,24.24,24.31,24.22,24.31,62717.2854957586,12.767,12.8038,12.7564,12.8038,62717.2855
2009-07-17 10:35:00,24.31,24.33,24.26,24.33,165484.63356973996,12.8038,12.8144,12.7775,12.8144,165484.6336
2009-07-17 10:40:00,24.33,24.38,24.33,24.37,94979.8359059936,12.8144,12.8407,12.8144,12.8354,94979.8359
2009-07-17 10:45:00,24.38,24.44,24.36,24.37,83298.56765401196,12.8407,12.8723,12.8302,12.8354,83298.5677
2009-07-17 10:50:00,24.37,24.38,24.31,24.33,246419.1350298985,12.8354,12.8407,12.8038,12.8144,246419.135
2009-07-17 10:55:00,24.33,24.38,24.33,24.36,109581.42122097066,12.8144,12.8407,12.8144,12.8302,109581.4212
2009-07-17 11:00:00,24.36,24.38,24.32,24.36,75928.24363788069,12.8302,12.8407,12.8091,12.8302,75928.2436
2009-07-17 11:05:00,24.36,24.36,24.33,24.35,45890.6967042136,12.8302,12.8302,12.8144,12.8249,45890.6967
2009-07-17 11:10:00,24.35,24.36,24.33,24.35,40745.37616465026,12.8249,12.8302,12.8144,12.8249,40745.3762
2009-07-17 11:15:00,24.35,24.36,24.33,24.36,33235.98943123349,12.8249,12.8302,12.8144,12.8302,33235.9894
2009-07-17 11:20:00,24.36,24.38,24.36,24.38,88165.76275900431,12.8302,12.8407,12.8302,12.8407,88165.7628
2009-07-17 11:25:00,24.38,24.38,24.33,24.33,184814.35127242387,12.8407,12.8407,12.8144,12.8144,184814.3513
2009-07-17 11:30:00,24.33,24.33,24.26,24.26,61465.72104018913,12.8144,12.8144,12.7775,12.7775,61465.721
2009-07-17 11:35:00,24.27,24.33,24.26,24.31,36573.49464608539,12.7828,12.8144,12.7775,12.8038,36573.4946
2009-07-17 11:40:00,24.31,24.32,24.25,24.28,80795.43874287304,12.8038,12.8091,12.7722,12.788,80795.4387
2009-07-17 11:45:00,24.27,24.31,24.24,24.31,35460.992907801425,12.7828,12.8038,12.767,12.8038,35460.9929
2009-07-17 11:50:00,24.3,24.31,24.27,24.27,17800.02781254346,12.7986,12.8038,12.7828,12.7828,17800.0278
2009-07-17 11:55:00,24.27,24.28,24.27,24.27,25587.539980531223,12.7828,12.788,12.7828,12.7828,25587.54
2009-07-17 12:00:00,24.28,24.28,24.23,24.28,73007.92657488528,12.788,12.788,12.7617,12.788,73007.9266
2009-07-17 12:05:00,24.28,24.31,24.24,24.25,44221.94409678766,12.788,12.8038,12.767,12.7722,44221.9441
2009-07-17 12:10:00,24.24,24.25,24.23,24.25,39076.62355722431,12.767,12.7722,12.7617,12.7722,39076.6236
2009-07-17 12:15:00,24.25,24.28,24.24,24.27,26978.16715338618,12.7722,12.788,12.767,12.7828,26978.1672
2009-07-17 12:20:00,24.27,24.29,24.26,24.26,37825.05910165485,12.7828,12.7933,12.7775,12.7775,37825.0591
2009-07-17 12:25:00,24.26,24.26,24.23,24.26,52148.51898206092,12.7775,12.7775,12.7617,12.7775,52148.519
2009-07-17 12:30:00,24.26,24.27,24.24,24.26,45473.50855235712,12.7775,12.7828,12.767,12.7775,45473.5086
2009-07-17 12:35:00,24.27,24.28,24.26,24.28,107773.60589625922,12.7828,12.788,12.7775,12.788,107773.6059
2009-07-17 12:40:00,24.28,24.3,24.26,24.27,88026.70004171882,12.788,12.7986,12.7775,12.7828,88026.7
2009-07-17 12:45:00,24.27,24.33,24.27,24.33,47003.19844249757,12.7828,12.8144,12.7828,12.8144,47003.1984
2009-07-17 12:50:00,24.33,24.34,24.28,24.31,48393.82561535253,12.8144,12.8196,12.788,12.8038,48393.8256
2009-07-17 12:55:00,24.3,24.3,24.27,24.3,34626.61660408845,12.7986,12.7986,12.7828,12.7986,34626.6166
2009-07-17 13:00:00,24.29,24.3,24.28,24.29,29481.296064525104,12.7933,12.7986,12.788,12.7933,29481.2961
2009-07-17 13:05:00,24.29,24.29,24.27,24.27,36017.243776943404,12.7933,12.7933,12.7828,12.7828,36017.2438
2009-07-17 13:10:00,24.28,24.28,24.27,24.27,23918.78737310527,12.788,12.788,12.7828,12.7828,23918.7874
2009-07-17 13:15:00,24.28,24.29,24.24,24.28,79961.06243916007,12.788,12.7933,12.767,12.788,79961.0624
2009-07-17 13:20:00,24.29,24.3,24.26,24.26,69114.1704908914,12.7933,12.7986,12.7775,12.7775,69114.1705
2009-07-17 13:25:00,24.27,24.27,24.25,24.26,27395.355305242665,12.7828,12.7828,12.7722,12.7775,27395.3553
2009-07-17 13:30:00,24.25,24.27,24.22,24.26,83576.69308858296,12.7722,12.7828,12.7564,12.7775,83576.6931
2009-07-17 13:35:00,24.26,24.27,24.23,24.23,130162.70337922404,12.7775,12.7828,12.7617,12.7617,130162.7034
2009-07-17 13:40:00,24.23,24.24,24.2,24.23,53121.958003059386,12.7617,12.767,12.7459,12.7617,53121.958
2009-07-17 13:45:00,24.23,24.26,24.2,24.26,52148.51898206092,12.7617,12.7775,12.7459,12.7775,52148.519
2009-07-17 13:50:00,24.26,24.28,24.25,24.28,101376.72090112642,12.7775,12.788,12.7722,12.788,101376.7209
2009-07-17 13:55:00,24.28,24.28,24.25,24.26,52009.45626477542,12.788,12.788,12.7722,12.7775,52009.4563
2009-07-17 14:00:00,24.26,24.28,24.25,24.28,46725.07300792658,12.7775,12.788,12.7722,12.788,46725.073
2009-07-17 14:05:00,24.28,24.29,24.27,24.29,50340.70365734947,12.788,12.7933,12.7828,12.7933,50340.7037
2009-07-17 14:10:00,24.28,24.29,24.26,24.28,49923.51550549298,12.788,12.7933,12.7775,12.788,49923.5155
2009-07-17 14:15:00,24.27,24.28,24.27,24.28,22806.285634821303,12.7828,12.788,12.7828,12.788,22806.2856
2009-07-17 14:20:00,24.28,24.28,24.26,24.27,56598.525935196776,12.788,12.788,12.7775,12.7828,56598.5259
2009-07-17 14:25:00,24.26,24.28,24.24,24.26,34070.36573494646,12.7775,12.788,12.767,12.7775,34070.3657
2009-07-17 14:30:00,24.25,24.26,24.22,24.26,67862.60603532194,12.7722,12.7775,12.7564,12.7775,67862.606
2009-07-17 14:35:00,24.25,24.26,24.22,24.23,31289.111389236547,12.7722,12.7775,12.7564,12.7617,31289.1114
2009-07-17 14:40:00,24.22,24.23,24.22,24.23,29342.23334723961,12.7564,12.7617,12.7564,12.7617,29342.2333
2009-07-17 14:45:00,24.22,24.23,24.2,24.21,41162.564316506745,12.7564,12.7617,12.7459,12.7512,41162.5643
2009-07-17 14:50:00,24.2,24.21,24.2,24.2,123904.88110137673,12.7459,12.7512,12.7459,12.7459,123904.8811
2009-07-17 14:55:00,24.2,24.22,24.2,24.22,60909.47017104715,12.7459,12.7564,12.7459,12.7564,60909.4702
2009-07-17 15:00:00,24.21,24.22,24.2,24.2,70226.67222917537,12.7512,12.7564,12.7459,12.7459,70226.6722
2009-07-17 15:05:00,24.21,24.21,24.17,24.19,103184.53622583786,12.7512,12.7512,12.7301,12.7406,103184.5362
2009-07-17 15:10:00,24.2,24.2,24.19,24.2,53261.02072034488,12.7459,12.7459,12.7406,12.7459,53261.0207
2009-07-17 15:15:00,24.2,24.2,24.19,24.19,63690.724516757065,12.7459,12.7459,12.7406,12.7406,63690.7245
2009-07-17 15:20:00,24.19,24.2,24.19,24.19,21693.78389653734,12.7406,12.7459,12.7406,12.7406,21693.7839
2009-07-17 15:25:00,24.19,24.19,24.18,24.18,41301.62703379225,12.7406,12.7406,12.7354,12.7354,41301.627
2009-07-17 15:30:00,24.18,24.18,24.15,24.16,138506.4664163538,12.7354,12.7354,12.7196,12.7248,138506.4664
2009-07-17 15:35:00,24.16,24.17,24.13,24.13,79961.06243916007,12.7248,12.7301,12.709,12.709,79961.0624
2009-07-17 15:40:00,24.13,24.15,24.12,24.14,122931.44208037826,12.709,12.7196,12.7038,12.7143,122931.4421
2009-07-17 15:45:00,24.13,24.15,24.12,24.15,109859.54665554166,12.709,12.7196,12.7038,12.7196,109859.5467
2009-07-17 15:50:00,24.14,24.21,24.14,24.16,169517.45237101935,12.7143,12.7512,12.7143,12.7248,169517.4524
2009-07-17 15:55:00,24.16,24.19,24.14,24.18,397858.4341538034,12.7248,12.7406,12.7143,12.7354,397858.4342
2009-07-20 09:30:00,24.24,24.36,24.18,24.34,101237.65818384092,12.767,12.8302,12.7354,12.8196,101237.6582
2009-07-20 09:35:00,24.35,24.35,24.21,24.28,130718.95424836602,12.8249,12.8249,12.7512,12.788,130718.9542
2009-07-20 09:40:00,24.29,24.31,24.21,24.26,106661.10415797523,12.7933,12.8038,12.7512,12.7775,106661.1042
2009-07-20 09:45:00,24.28,24.31,24.24,24.3,87748.57460714784,12.788,12.8038,12.767,12.7986,87748.5746
2009-07-20 09:50:00,24.3,24.31,24.26,24.28,82881.37950215548,12.7986,12.8038,12.7775,12.788,82881.3795
2009-07-20 09:55:00,24.29,24.29,24.24,24.29,63690.724516757065,12.7933,12.7933,12.767,12.7933,63690.7245
2009-07-20 10:00:00,24.28,24.33,24.26,24.31,94145.45960228064,12.788,12.8144,12.7775,12.8038,94145.4596
2009-07-20 10:05:00,24.31,24.31,24.19,24.2,119732.99958281186,12.8038,12.8038,12.7406,12.7459,119732.9996
2009-07-20 10:10:00,24.19,24.21,24.14,24.21,104436.10068140732,12.7406,12.7512,12.7143,12.7512,104436.1007
2009-07-20 10:15:00,24.2,24.23,24.18,24.18,51314.14267834794,12.7459,12.7617,12.7354,12.7354,51314.1427
2009-07-20 10:20:00,24.18,24.22,24.13,24.19,107078.29230983174,12.7354,12.7564,12.709,12.7406,107078.2923
2009-07-20 10:25:00,24.18,24.23,24.15,24.22,92476.70699485469,12.7354,12.7617,12.7196,12.7564,92476.707
2009-07-20 10:30:00,24.21,24.26,24.21,24.26,80517.31330830205,12.7512,12.7775,12.7512,12.7775,80517.3133
2009-07-20 10:35:00,24.26,24.29,24.24,24.24,145737.72771519958,12.7775,12.7933,12.767,12.767,145737.7277
2009-07-20 10:40:00,24.24,24.24,24.19,24.2,64246.97538589904,12.767,12.767,12.7406,12.7459,64246.9754
2009-07-20 10:45:00,24.2,24.22,24.19,24.19,58267.27854262273,12.7459,12.7564,12.7406,12.7406,58267.2785
2009-07-20 10:50:00,24.2,24.29,24.19,24.23,121123.62675566682,12.7459,12.7933,12.7406,12.7617,121123.6268
2009-07-20 10:55:00,24.23,24.26,24.2,24.2,56320.40050062579,12.7617,12.7775,12.7459,12.7459,56320.4005
2009-07-20 11:00:00,24.2,24.24,24.2,24.2,40745.37616465026,12.7459,12.767,12.7459,12.7459,40745.3762
2009-07-20 11:05:00,24.2,24.23,24.19,24.21,36573.49464608539,12.7459,12.7617,12.7406,12.7512,36573.4946
2009-07-20 11:10:00,24.21,24.23,24.19,24.2,62021.97190933112,12.7512,12.7617,12.7406,12.7459,62021.9719
2009-07-20 11:15:00,24.2,24.21,24.18,24.19,41996.94062021972,12.7459,12.7512,12.7354,12.7406,41996.9406
2009-07-20 11:20:00,24.19,24.2,24.18,24.2,16270.337922403003,12.7406,12.7459,12.7354,12.7459,16270.3379
2009-07-20 11:25:00,24.2,24.22,24.19,24.21,34070.36573494646,12.7459,12.7564,12.7406,12.7512,34070.3657
2009-07-20 11:30:00,24.21,24.26,24.2,24.21,59240.7175636212,12.7512,12.7775,12.7459,12.7512,59240.7176
2009-07-20 11:35:00,24.22,24.23,24.21,24.22,21832.84661382284,12.7564,12.7617,12.7512,12.7564,21832.8466
2009-07-20 11:40:00,24.22,24.23,24.22,24.23,49228.20191906551,12.7564,12.7617,12.7564,12.7617,49228.2019
2009-07-20 11:45:00,24.23,24.23,24.2,24.21,54790.71061048533,12.7617,12.7617,12.7459,12.7512,54790.7106
2009-07-20 11:50:00,24.21,24.25,24.21,24.25,24057.85009039077,12.7512,12.7722,12.7512,12.7722,24057.8501
2009-07-20 11:55:00,24.25,24.26,24.23,24.26,35600.05562508692,12.7722,12.7775,12.7617,12.7775,35600.0556
2009-07-20 12:00:00,24.25,24.29,24.25,24.29,30454.73508552357,12.7722,12.7933,12.7722,12.7933,30454.7351
2009-07-20 12:05:00,24.29,24.31,24.27,24.27,37825.05910165485,12.7933,12.8038,12.7828,12.7828,37825.0591
2009-07-20 12:10:00,24.27,24.29,24.27,24.28,28090.668891670142,12.7828,12.7933,12.7828,12.788,28090.6689
2009-07-20 12:15:00,24.28,24.3,24.28,24.3,14601.585314977056,12.788,12.7986,12.788,12.7986,14601.5853
2009-07-20 12:20:00,24.29,24.31,24.27,24.28,54929.77332777083,12.7933,12.8038,12.7828,12.788,54929.7733
2009-07-20 12:25:00,24.28,24.31,24.28,24.31,33653.17758308998,12.788,12.8038,12.788,12.8038,33653.1776
2009-07-20 12:30:00,24.31,24.32,24.3,24.31,71756.36211931582,12.8038,12.8091,12.7986,12.8038,71756.3621
2009-07-20 12:35:00,24.3,24.31,24.3,24.31,45890.6967042136,12.7986,12.8038,12.7986,12.8038,45890.6967
2009-07-20 12:40:00,24.31,24.31,24.3,24.31,40328.18801279378,12.8038,12.8038,12.7986,12.8038,40328.188
2009-07-20 12:45:00,24.31,24.34,24.31,24.34,28925.04519538312,12.8038,12.8196,12.8038,12.8196,28925.0452
2009-07-20 12:50:00,24.34,24.35,24.33,24.33,26978.16715338618,12.8196,12.8249,12.8144,12.8144,26978.1672
2009-07-20 12:55:00,24.35,24.36,24.32,24.36,25031.28911138924,12.8249,12.8302,12.8091,12.8302,25031.2891
2009-07-20 13:00:00,24.35,24.38,24.35,24.36,26282.8535669587,12.8249,12.8407,12.8249,12.8302,26282.8536
2009-07-20 13:05:00,24.36,24.36,24.35,24.36,14462.52259769156,12.8302,12.8302,12.8249,12.8302,14462.5226
2009-07-20 13:10:00,24.36,24.36,24.31,24.31,41023.50159922125,12.8302,12.8302,12.8038,12.8038,41023.5016
2009-07-20 13:15:00,24.31,24.32,24.29,24.31,43387.56779307468,12.8038,12.8091,12.7933,12.8038,43387.5678
2009-07-20 13:20:00,24.31,24.31,24.26,24.27,39215.68627450981,12.8038,12.8038,12.7775,12.7828,39215.6863
2009-07-20 13:25:00,24.27,24.27,24.26,24.27,17521.902377972467,12.7828,12.7828,12.7775,12.7828,17521.9024
2009-07-20 13:30:00,24.28,24.28,24.22,24.23,49506.327353636494,12.788,12.788,12.7564,12.7617,49506.3274
2009-07-20 13:35:00,24.23,24.28,24.2,24.21,75928.24363788069,12.7617,12.788,12.7459,12.7512,75928.2436
2009-07-20 13:40:00,24.21,24.25,24.21,24.23,37407.870949798365,12.7512,12.7722,12.7512,12.7617,37407.8709
2009-07-20 13:45:00,24.23,24.24,24.22,24.23,44082.88137950216,12.7617,12.767,12.7564,12.7617,44082.8814
2009-07-20 13:50:00,24.23,24.23,24.2,24.21,46586.01029064108,12.7617,12.7617,12.7459,12.7512,46586.0103
2009-07-20 13:55:00,24.2,24.22,24.2,24.22,38520.37268808233,12.7459,12.7564,12.7459,12.7564,38520.3727
2009-07-20 14:00:00,24.21,24.23,24.19,24.22,53539.14615491587,12.7512,12.7617,12.7406,12.7564,53539.1462
2009-07-20 14:05:00,24.22,24.23,24.2,24.21,34348.49116951745,12.7564,12.7617,12.7459,12.7512,34348.4912
2009-07-20 14:10:00,24.23,24.23,24.21,24.23,41440.68975107774,12.7617,12.7617,12.7512,12.7617,41440.6898
2009-07-20 14:15:00,24.23,24.23,24.21,24.23,61326.65832290363,12.7617,12.7617,12.7512,12.7617,61326.6583
2009-07-20 14:20:00,24.23,24.23,24.18,24.18,54929.77332777083,12.7617,12.7617,12.7354,12.7354,54929.7733
2009-07-20 14:25:00,24.18,24.18,24.16,24.18,85662.63384786539,12.7354,12.7354,12.7248,12.7354,85662.6338
2009-07-20 14:30:00,24.18,24.19,24.18,24.19,58545.40397719372,12.7354,12.7406,12.7354,12.7406,58545.404
2009-07-20 14:35:00,24.19,24.22,24.15,24.15,59936.03115004868,12.7406,12.7564,12.7196,12.7196,59936.0312
2009-07-20 14:40:00,24.15,24.19,24.15,24.15,67445.41788346544,12.7196,12.7406,12.7196,12.7196,67445.4179
2009-07-20 14:45:00,24.16,24.19,24.11,24.11,143651.78695591714,12.7248,12.7406,12.6985,12.6985,143651.787
2009-07-20 14:50:00,24.12,24.15,24.1,24.13,83159.50493672647,12.7038,12.7196,12.6932,12.709,83159.5049
2009-07-20 14:55:00,24.13,24.15,24.11,24.13,53817.27158948686,12.709,12.7196,12.6985,12.709,53817.2716
2009-07-20 15:00:00,24.13,24.19,24.13,24.18,62856.34821304409,12.709,12.7406,12.709,12.7354,62856.3482
2009-07-20 15:05:00,24.18,24.2,24.16,24.18,103740.78709497984,12.7354,12.7459,12.7248,12.7354,103740.7871
2009-07-20 15:10:00,24.18,24.2,24.17,24.19,78570.43526630511,12.7354,12.7459,12.7301,12.7406,78570.4353
2009-07-20 15:15:00,24.2,24.2,24.18,24.2,86079.82199972188,12.7459,12.7459,12.7354,12.7459,86079.822
2009-07-20 15:20:00,24.19,24.23,24.19,24.21,80378.25059101655,12.7406,12.7617,12.7406,12.7512,80378.2506
2009-07-20 15:25:00,24.21,24.23,24.2,24.21,73703.24016131276,12.7512,12.7617,12.7459,12.7512,73703.2402
2009-07-20 15:30:00,24.21,24.21,24.18,24.21,77179.80809345015,12.7512,12.7512,12.7354,12.7512,77179.8081
2009-07-20 15:35:00,24.21,24.26,24.18,24.26,87331.38645529134,12.7512,12.7775,12.7354,12.7775,87331.3865
2009-07-20 15:40:00,24.26,24.29,24.2,24.23,194965.92963426508,12.7775,12.7933,12.7459,12.7617,194965.9296
2009-07-20 15:45:00,24.23,24.24,24.2,24.21,144625.2259769156,12.7617,12.767,12.7459,12.7512,144625.226
2009-07-20 15:50:00,24.21,24.26,24.21,24.23,238631.6228619108,12.7512,12.7775,12.7512,12.7617,238631.6229
2009-07-20 15:55:00,24.23,24.23,24.19,24.21,248505.07578918093,12.7617,12.7617,12.7406,12.7512,248505.0758
2009-07-21 09:30:00,24.26,24.45,24.2,24.41,268669.1697955778,12.7775,12.8776,12.7459,12.8565,268669.1698
2009-07-21 09:35:00,24.39,24.45,24.38,24.41,130162.70337922404,12.846,12.8776,12.8407,12.8565,130162.7034
2009-07-21 09:40:00,24.41,24.41,24.38,24.41,333055.2078987624,12.8565,12.8565,12.8407,12.8565,333055.2079
2009-07-21 09:45:00,24.4,24.44,24.38,24.4,119593.93686552635,12.8512,12.8723,12.8407,12.8512,119593.9369
2009-07-21 09:50:00,24.41,24.45,24.4,24.44,149214.29564733696,12.8565,12.8776,12.8512,12.8723,149214.2956
2009-07-21 09:55:00,24.43,24.45,24.38,24.43,84550.13210958143,12.867,12.8776,12.8407,12.867,84550.1321
2009-07-21 10:00:00,24.43,24.44,24.34,24.37,153386.17716590184,12.867,12.8723,12.8196,12.8354,153386.1772
2009-07-21 10:05:00,24.36,24.39,24.31,24.31,118481.4351272424,12.8302,12.846,12.8038,12.8038,118481.4351
2009-07-21 10:10:00,24.31,24.31,24.23,24.24,188569.04463913228,12.8038,12.8038,12.7617,12.767,188569.0446
2009-07-21 10:15:00,24.25,24.25,24.17,24.18,167709.6370463079,12.7722,12.7722,12.7301,12.7354,167709.637
2009-07-21 10:20:00,24.18,24.21,24.15,24.21,66611.04157975248,12.7354,12.7512,12.7196,12.7512,66611.0416
2009-07-21 10:25:00,24.21,24.26,24.18,24.23,126408.01001251566,12.7512,12.7775,12.7354,12.7617,126408.01
2009-07-21 10:30:00,24.23,24.31,24.2,24.28,82186.065915728,12.7617,12.8038,12.7459,12.788,82186.0659
2009-07-21 10:35:00,24.29,24.33,24.23,24.27,103601.72437769437,12.7933,12.8144,12.7617,12.7828,103601.7244
2009-07-21 10:40:00,24.26,24.26,24.21,24.25,54234.45974134335,12.7775,12.7775,12.7512,12.7722,54234.4597
2009-07-21 10:45:00,24.26,24.26,24.21,24.23,38103.18453622584,12.7775,12.7775,12.7512,12.7617,38103.1845
2009-07-21 10:50:00,24.22,24.26,24.19,24.26,54651.64789319984,12.7564,12.7775,12.7406,12.7775,54651.6479
2009-07-21 10:55:00,24.26,24.27,24.21,24.25,68836.0450563204,12.7775,12.7828,12.7512,12.7722,68836.0451
2009-07-21 11:00:00,24.26,24.3,24.23,24.27,63968.849951328055,12.7775,12.7986,12.7617,12.7828,63968.85
2009-07-21 11:05:00,24.26,24.32,24.24,24.31,46725.07300792658,12.7775,12.8091,12.767,12.8038,46725.073
2009-07-21 11:10:00,24.32,24.33,24.25,24.26,79126.68613544709,12.8091,12.8144,12.7722,12.7775,79126.6861
2009-07-21 11:15:00,24.26,24.31,24.25,24.27,49645.39007092199,12.7775,12.8038,12.7722,12.7828,49645.3901
2009-07-21 11:20:00,24.27,24.28,24.23,24.26,97343.90209984704,12.7828,12.788,12.7617,12.7775,97343.9021
2009-07-21 11:25:00,24.25,24.27,24.25,24.26,118620.4978445279,12.7722,12.7828,12.7722,12.7775,118620.4978
2009-07-21 11:30:00,24.25,24.25,24.18,24.23,66332.91614518149,12.7722,12.7722,12.7354,12.7617,66332.9161
2009-07-21 11:35:00,24.23,24.26,24.19,24.2,42275.06605479072,12.7617,12.7775,12.7406,12.7459,42275.0661
2009-07-21 11:40:00,24.2,24.2,24.14,24.16,54095.39702405786,12.7459,12.7459,12.7143,12.7248,54095.397
2009-07-21 11:45:00,24.16,24.18,24.13,24.15,33931.30301766097,12.7248,12.7354,12.709,12.7196,33931.303
2009-07-21 11:50:00,24.15,24.15,24.1,24.1,36712.557363370885,12.7196,12.7196,12.6932,12.6932,36712.5574
2009-07-21 11:55:00,24.1,24.11,24.07,24.08,65081.35168961202,12.6932,12.6985,12.6774,12.6827,65081.3517
2009-07-21 12:00:00,24.08,24.08,24.04,24.04,61465.72104018913,12.6827,12.6827,12.6616,12.6616,61465.721
2009-07-21 12:05:00,24.03,24.03,23.99,24.03,79543.87428730358,12.6563,12.6563,12.6353,12.6563,79543.8743
2009-07-21 12:10:00,24.03,24.06,24.03,24.05,54234.45974134335,12.6563,12.6721,12.6563,12.6669,54234.4597
2009-07-21 12:15:00,24.05,24.07,24.04,24.05,69531.35864274789,12.6669,12.6774,12.6616,12.6669,69531.3586
2009-07-21 12:20:00,24.06,24.07,24.02,24.07,62578.22277847309,12.6721,12.6774,12.6511,12.6774,62578.2228
2009-07-21 12:25:00,24.07,24.13,24.06,24.09,84967.32026143791,12.6774,12.709,12.6721,12.6879,84967.3203
2009-07-21 12:30:00,24.1,24.1,24.03,24.03,38103.18453622584,12.6932,12.6932,12.6563,12.6563,38103.1845
2009-07-21 12:35:00,24.03,24.1,24.02,24.1,47003.19844249757,12.6563,12.6932,12.6511,12.6932,47003.1984
2009-07-21 12:40:00,24.1,24.1,24.0,24.0,40050.06257822278,12.6932,12.6932,12.6405,12.6405,40050.0626
2009-07-21 12:45:00,24.0,24.0,23.96,23.96,49367.264636351,12.6405,12.6405,12.6195,12.6195,49367.2646
2009-07-21 12:50:00,23.96,23.97,23.94,23.94,47559.44931163955,12.6195,12.6247,12.6089,12.6089,47559.4493
2009-07-21 12:55:00,23.94,23.97,23.91,23.94,73842.30287859826,12.6089,12.6247,12.5931,12.6089,73842.3029
2009-07-21 13:00:00,23.94,23.97,23.92,23.95,31567.23682380754,12.6089,12.6247,12.5984,12.6142,31567.2368
2009-07-21 13:05:00,23.95,23.96,23.92,23.96,39215.68627450981,12.6142,12.6195,12.5984,12.6195,39215.6863
2009-07-21 13:10:00,23.96,23.97,23.95,23.97,29064.107912668616,12.6195,12.6247,12.6142,12.6247,29064.1079
2009-07-21 13:15:00,23.97,24.0,23.95,24.0,40328.18801279378,12.6247,12.6405,12.6142,12.6405,40328.188
2009-07-21 13:20:00,24.0,24.0,23.98,23.98,25865.66541510221,12.6405,12.6405,12.63,12.63,25865.6654
2009-07-21 13:25:00,23.99,24.01,23.98,23.99,44917.25768321513,12.6353,12.6458,12.63,12.6353,44917.2577
2009-07-21 13:30:00,23.99,24.0,23.97,23.98,47003.19844249757,12.6353,12.6405,12.6247,12.63,47003.1984
2009-07-21 13:35:00,23.98,24.0,23.97,23.99,46725.07300792658,12.63,12.6405,12.6247,12.6353,46725.073
2009-07-21 13:40:00,23.99,24.0,23.95,23.95,47698.51202892505,12.6353,12.6405,12.6142,12.6142,47698.512
2009-07-21 13:45:00,23.96,23.97,23.94,23.95,44917.25768321513,12.6195,12.6247,12.6089,12.6142,44917.2577
2009-07-21 13:50:00,23.95,23.95,23.91,23.92,45056.32040050063,12.6142,12.6142,12.5931,12.5984,45056.3204
2009-07-21 13:55:00,23.92,23.92,23.91,23.92,36156.3064942289,12.5984,12.5984,12.5931,12.5984,36156.3065
2009-07-21 14:00:00,23.92,23.92,23.91,23.92,49089.13920178001,12.5984,12.5984,12.5931,12.5984,49089.1392
2009-07-21 14:05:00,23.91,23.92,23.91,23.92,30593.79780280907,12.5931,12.5984,12.5931,12.5984,30593.7978
2009-07-21 14:10:00,23.92,23.96,23.92,23.96,71895.42483660132,12.5984,12.6195,12.5984,12.6195,71895.4248
2009-07-21 14:15:00,23.96,23.97,23.92,23.93,64107.91266861355,12.6195,12.6247,12.5984,12.6037,64107.9127
2009-07-21 14:20:00,23.93,23.94,23.91,23.94,46307.88485607009,12.6037,12.6089,12.5931,12.6089,46307.8849
2009-07-21 14:25:00,23.94,23.95,23.92,23.92,49506.327353636494,12.6089,12.6142,12.5984,12.5984,49506.3274
2009-07-21 14:30:00,23.93,23.93,23.91,23.92,40606.313447364766,12.6037,12.6037,12.5931,12.5984,40606.3134
2009-07-21 14:35:00,23.92,23.95,23.92,23.94,70643.86038103185,12.5984,12.6142,12.5984,12.6089,70643.8604
2009-07-21 14:40:00,23.94,23.95,23.92,23.94,43109.442358503686,12.6089,12.6142,12.5984,12.6089,43109.4424
2009-07-21 14:45:00,23.94,23.95,23.91,23.94,98317.3411208455,12.6089,12.6142,12.5931,12.6089,98317.3411
2009-07-21 14:50:00,23.93,23.96,23.93,23.94,81629.81504658602,12.6037,12.6195,12.6037,12.6089,81629.815
2009-07-21 14:55:00,23.93,23.96,23.93,23.95,40884.43888193576,12.6037,12.6195,12.6037,12.6142,40884.4389
2009-07-21 15:00:00,23.96,23.96,23.94,23.96,80378.25059101655,12.6195,12.6195,12.6089,12.6195,80378.2506
2009-07-21 15:05:00,23.96,23.96,23.94,23.96,69253.2332081769,12.6195,12.6195,12.6089,12.6195,69253.2332
2009-07-21 15:10:00,23.96,23.96,23.95,23.96,61187.59560561814,12.6195,12.6195,12.6142,12.6195,61187.5956
2009-07-21 15:15:00,23.95,24.0,23.95,24.0,86775.13558614936,12.6142,12.6405,12.6142,12.6405,86775.1356
2009-07-21 15:20:00,23.99,24.02,23.98,24.01,50757.891809205954,12.6353,12.6511,12.63,12.6458,50757.8918
2009-07-21 15:25:00,24.02,24.03,23.98,24.01,77179.80809345015,12.6511,12.6563,12.63,12.6458,77179.8081
2009-07-21 15:30:00,24.01,24.02,23.97,23.98,93589.20873313866,12.6458,12.6511,12.6247,12.63,93589.2087
2009-07-21 15:35:00,23.99,23.99,23.95,23.96,81351.68961201502,12.6353,12.6353,12.6142,12.6195,81351.6896
2009-07-21 15:40:00,23.96,24.0,23.96,23.98,115004.867195105,12.6195,12.6405,12.6195,12.63,115004.8672
2009-07-21 15:45:00,23.98,23.99,23.94,23.94,120845.50132109584,12.63,12.6353,12.6089,12.6089,120845.5013
2009-07-21 15:50:00,23.95,24.0,23.94,23.98,238492.56014462523,12.6142,12.6405,12.6089,12.63,238492.5601
2009-07-21 15:55:00,23.97,24.02,23.97,24.02,226672.2291753581,12.6247,12.6511,12.6247,12.6511,226672.2292
2009-07-22 09:30:00,23.93,24.23,23.93,24.23,202058.12821582536,12.6037,12.7617,12.6037,12.7617,202058.1282
2009-07-22 09:35:00,24.22,24.38,24.22,24.36,136559.58837435686,12.7564,12.8407,12.7564,12.8302,136559.5884
2009-07-22 09:40:00,24.36,24.41,24.34,24.35,97343.90209984704,12.8302,12.8565,12.8196,12.8249,97343.9021
2009-07-22 09:45:00,24.36,24.39,24.31,24.38,94145.45960228064,12.8302,12.846,12.8038,12.8407,94145.4596
2009-07-22 09:50:00,24.38,24.52,24.38,24.5,162842.44194131554,12.8407,12.9144,12.8407,12.9039,162842.4419
2009-07-22 09:55:00,24.51,24.54,24.44,24.49,109303.29578639969,12.9092,12.925,12.8723,12.8986,109303.2958
2009-07-22 10:00:00,24.5,24.59,24.5,24.52,110415.79752468364,12.9039,12.9513,12.9039,12.9144,110415.7975
2009-07-22 10:05:00,24.53,24.54,24.45,24.46,86497.01015157838,12.9197,12.925,12.8776,12.8828,86497.0102
2009-07-22 10:10:00,24.47,24.49,24.44,24.48,94145.45960228064,12.8881,12.8986,12.8723,12.8934,94145.4596
2009-07-22 10:15:00,24.47,24.5,24.44,24.49,60909.47017104715,12.8881,12.9039,12.8723,12.8986,60909.4702
2009-07-22 10:20:00,24.49,24.5,24.41,24.44,102489.22263941038,12.8986,12.9039,12.8565,12.8723,102489.2226
2009-07-22 10:25:00,24.44,24.45,24.32,24.33,111528.2992629676,12.8723,12.8776,12.8091,12.8144,111528.2993
2009-07-22 10:30:00,24.33,24.41,24.28,24.38,145042.4141287721,12.8144,12.8565,12.788,12.8407,145042.4141
2009-07-22 10:35:00,24.35,24.4,24.34,24.38,47420.38659435406,12.8249,12.8512,12.8196,12.8407,47420.3866
2009-07-22 10:40:00,24.38,24.38,24.33,24.36,56042.2750660548,12.8407,12.8407,12.8144,12.8302,56042.2751
2009-07-22 10:45:00,24.36,24.4,24.35,24.39,45195.38311778613,12.8302,12.8512,12.8249,12.846,45195.3831
2009-07-22 10:50:00,24.38,24.46,24.38,24.41,77875.12167987763,12.8407,12.8828,12.8407,12.8565,77875.1217
2009-07-22 10:55:00,24.42,24.47,24.41,24.42,53539.14615491587,12.8618,12.8881,12.8565,12.8618,53539.1462
2009-07-22 11:00:00,24.42,24.49,24.4,24.45,48254.76289806704,12.8618,12.8986,12.8512,12.8776,48254.7629
2009-07-22 11:05:00,24.46,24.47,24.43,24.44,39910.999860937285,12.8828,12.8881,12.867,12.8723,39910.9999
2009-07-22 11:10:00,24.43,24.47,24.4,24.47,66193.85342789599,12.867,12.8881,12.8512,12.8881,66193.8534
2009-07-22 11:15:00,24.47,24.49,24.46,24.46,42275.06605479072,12.8881,12.8986,12.8828,12.8828,42275.0661
2009-07-22 11:20:00,24.47,24.48,24.41,24.42,50618.82909192046,12.8881,12.8934,12.8565,12.8618,50618.8291
2009-07-22 11:25:00,24.42,24.44,24.39,24.44,46864.13572521207,12.8618,12.8723,12.846,12.8723,46864.1357
2009-07-22 11:30:00,24.44,24.49,24.41,24.44,64525.100820470034,12.8723,12.8986,12.8565,12.8723,64525.1008
2009-07-22 11:35:00,24.45,24.46,24.42,24.46,31567.23682380754,12.8776,12.8828,12.8618,12.8828,31567.2368
2009-07-22 11:40:00,24.46,24.46,24.41,24.42,48254.76289806704,12.8828,12.8828,12.8565,12.8618,48254.7629
2009-07-22 11:45:00,24.43,24.44,24.36,24.36,39771.93714365179,12.867,12.8723,12.8302,12.8302,39771.9371
2009-07-22 11:50:00,24.36,24.41,24.36,24.37,39493.8117090808,12.8302,12.8565,12.8302,12.8354,39493.8117
2009-07-22 11:55:00,24.37,24.39,24.36,24.38,36573.49464608539,12.8354,12.846,12.8302,12.8407,36573.4946
2009-07-22 12:00:00,24.38,24.4,24.37,24.4,30871.923237380062,12.8407,12.8512,12.8354,12.8512,30871.9232
2009-07-22 12:05:00,24.4,24.42,24.39,24.41,24196.912807676264,12.8512,12.8618,12.846,12.8565,24196.9128
2009-07-22 12:10:00,24.41,24.41,24.34,24.37,75232.93005145321,12.8565,12.8565,12.8196,12.8354,75232.9301
2009-07-22 12:15:00,24.37,24.4,24.34,24.36,42136.003337505215,12.8354,12.8512,12.8196,12.8302,42136.0033
2009-07-22 12:20:00,24.36,24.41,24.36,24.38,34348.49116951745,12.8302,12.8565,12.8302,12.8407,34348.4912
2009-07-22 12:25:00,24.37,24.44,24.36,24.41,46307.88485607009,12.8354,12.8723,12.8302,12.8565,46307.8849
2009-07-22 12:30:00,24.42,24.46,24.41,24.46,34904.74203865944,12.8618,12.8828,12.8565,12.8828,34904.742
2009-07-22 12:35:00,24.46,24.46,24.4,24.42,43665.69322764567,12.8828,12.8828,12.8512,12.8618,43665.6932
2009-07-22 12:40:00,24.4,24.43,24.38,24.42,37129.74551522737,12.8512,12.867,12.8407,12.8618,37129.7455
2009-07-22 12:45:00,24.42,24.46,24.37,24.44,57571.96495619525,12.8618,12.8828,12.8354,12.8723,57571.965
2009-07-22 12:50:00,24.45,24.47,24.41,24.41,41023.50159922125,12.8776,12.8881,12.8565,12.8565,41023.5016
2009-07-22 12:55:00,24.41,24.44,24.39,24.41,32123.48769294952,12.8565,12.8723,12.846,12.8565,32123.4877
2009-07-22 13:00:00,24.41,24.46,24.41,24.45,74815.74189959673,12.8565,12.8828,12.8565,12.8776,74815.7419
2009-07-22 13:05:00,24.46,24.49,24.45,24.48,24753.163676818247,12.8828,12.8986,12.8776,12.8934,24753.1637
2009-07-22 13:10:00,24.48,24.48,24.45,24.47,20998.47031010986,12.8934,12.8934,12.8776,12.8881,20998.4703
2009-07-22 13:15:00,24.46,24.48,24.45,24.45,27395.355305242665,12.8828,12.8934,12.8776,12.8776,27395.3553
2009-07-22 13:20:00,24.46,24.47,24.44,24.44,50757.891809205954,12.8828,12.8881,12.8723,12.8723,50757.8918
2009-07-22 13:25:00,24.44,24.49,24.44,24.47,76206.36907245168,12.8723,12.8986,12.8723,12.8881,76206.3691
2009-07-22 13:30:00,24.47,24.47,24.44,24.46,55764.1496314838,12.8881,12.8881,12.8723,12.8828,55764.1496
2009-07-22 13:35:00,24.46,24.48,24.44,24.47,58684.46669447921,12.8828,12.8934,12.8723,12.8881,58684.4667
2009-07-22 13:40:00,24.46,24.46,24.39,24.41,58962.59212905021,12.8828,12.8828,12.846,12.8565,58962.5921
2009-07-22 13:45:00,24.41,24.45,24.4,24.41,54234.45974134335,12.8565,12.8776,12.8512,12.8565,54234.4597
2009-07-22 13:50:00,24.41,24.42,24.39,24.39,44361.00681407315,12.8565,12.8618,12.846,12.846,44361.0068
2009-07-22 13:55:00,24.39,24.39,24.34,24.38,66054.7907106105,12.846,12.846,12.8196,12.8407,66054.7907
2009-07-22 14:00:00,24.38,24.41,24.29,24.32,70921.98581560285,12.8407,12.8565,12.7933,12.8091,70921.9858
2009-07-22 14:05:00,24.33,24.33,24.21,24.25,80378.25059101655,12.8144,12.8144,12.7512,12.7722,80378.2506
2009-07-22 14:10:00,24.25,24.28,24.21,24.26,34904.74203865944,12.7722,12.788,12.7512,12.7775,34904.742
2009-07-22 14:15:00,24.25,24.27,24.23,24.25,50340.70365734947,12.7722,12.7828,12.7617,12.7722,50340.7037
2009-07-22 14:20:00,24.25,24.26,24.19,24.2,32818.801279377,12.7722,12.7775,12.7406,12.7459,32818.8013
2009-07-22 14:25:00,24.2,24.23,24.18,24.2,46307.88485607009,12.7459,12.7617,12.7354,12.7459,46307.8849
2009-07-22 14:30:00,24.2,24.23,24.18,24.23,56320.40050062579,12.7459,12.7617,12.7354,12.7617,56320.4005
2009-07-22 14:35:00,24.23,24.25,24.2,24.22,73842.30287859826,12.7617,12.7722,12.7459,12.7564,73842.3029
2009-07-22 14:40:00,24.2,24.26,24.2,24.25,55764.1496314838,12.7459,12.7775,12.7459,12.7722,55764.1496
2009-07-22 14:45:00,24.24,24.24,24.2,24.2,47698.51202892505,12.767,12.767,12.7459,12.7459,47698.512
2009-07-22 14:50:00,24.2,24.23,24.2,24.21,83576.69308858296,12.7459,12.7617,12.7459,12.7512,83576.6931
2009-07-22 14:55:00,24.22,24.23,24.2,24.23,52982.89528577389,12.7564,12.7617,12.7459,12.7617,52982.8953
2009-07-22 15:00:00,24.23,24.28,24.23,24.23,38242.24725351133,12.7617,12.788,12.7617,12.7617,38242.2473
2009-07-22 15:05:00,24.24,24.24,24.17,24.18,61187.59560561814,12.767,12.767,12.7301,12.7354,61187.5956
2009-07-22 15:10:00,24.18,24.19,24.15,24.18,51175.079961062445,12.7354,12.7406,12.7196,12.7354,51175.08
2009-07-22 15:15:00,24.18,24.19,24.14,24.16,46168.8221387846,12.7354,12.7406,12.7143,12.7248,46168.8221
2009-07-22 15:20:00,24.16,24.18,24.16,24.17,75511.0554860242,12.7248,12.7354,12.7248,12.7301,75511.0555
2009-07-22 15:25:00,24.17,24.18,24.13,24.18,50479.76637463496,12.7301,12.7354,12.709,12.7354,50479.7664
2009-07-22 15:30:00,24.16,24.19,24.13,24.18,68696.9823390349,12.7248,12.7406,12.709,12.7354,68696.9823
2009-07-22 15:35:00,24.19,24.21,24.15,24.2,48254.76289806704,12.7406,12.7512,12.7196,12.7459,48254.7629
2009-07-22 15:40:00,24.2,24.23,24.16,24.21,82325.12863301349,12.7459,12.7617,12.7248,12.7512,82325.1286
2009-07-22 15:45:00,24.21,24.25,24.17,24.18,97343.90209984704,12.7512,12.7722,12.7301,12.7354,97343.9021
2009-07-22 15:50:00,24.18,24.2,24.17,24.19,142956.47336948966,12.7354,12.7459,12.7301,12.7406,142956.4734
2009-07-22 15:55:00,24.18,24.21,24.18,24.21,119593.93686552635,12.7354,12.7512,12.7354,12.7512,119593.9369
2009-07-23 09:30:00,24.03,24.03,23.87,23.95,292309.8317341121,12.6563,12.6563,12.5721,12.6142,292309.8317
2009-07-23 09:35:00,23.94,23.95,23.87,23.92,129328.32707551109,12.6089,12.6142,12.5721,12.5984,129328.3271
2009-07-23 09:40:00,23.92,23.96,23.87,23.95,326380.19746905856,12.5984,12.6195,12.5721,12.6142,326380.1975
2009-07-23 09:45:00,23.95,24.05,23.95,24.04,169795.57780559032,12.6142,12.6669,12.6142,12.6616,169795.5778
2009-07-23 09:50:00,24.04,24.07,24.03,24.07,86775.13558614936,12.6616,12.6774,12.6563,12.6774,86775.1356
2009-07-23 09:55:00,24.07,24.26,24.05,24.26,255319.14893617024,12.6774,12.7775,12.6669,12.7775,255319.1489
2009-07-23 10:00:00,24.25,24.3,24.2,24.23,121262.6894729523,12.7722,12.7986,12.7459,12.7617,121262.6895
2009-07-23 10:05:00,24.23,24.23,24.08,24.11,181337.7833402865,12.7617,12.7617,12.6827,12.6985,181337.7833
2009-07-23 10:10:00,24.12,24.15,24.09,24.13,120567.37588652484,12.7038,12.7196,12.6879,12.709,120567.3759
2009-07-23 10:15:00,24.13,24.2,24.11,24.15,93032.95786399666,12.709,12.7459,12.6985,12.7196,93032.9579
2009-07-23 10:20:00,24.15,24.23,24.14,24.18,97482.96481713254,12.7196,12.7617,12.7143,12.7354,97482.9648
2009-07-23 10:25:00,24.18,24.21,24.13,24.15,71617.29940203032,12.7354,12.7512,12.709,12.7196,71617.2994
2009-07-23 10:30:00,24.15,24.22,24.14,24.21,115978.30621610348,12.7196,12.7564,12.7143,12.7512,115978.3062
2009-07-23 10:35:00,24.22,24.26,24.18,24.23,115978.30621610348,12.7564,12.7775,12.7354,12.7617,115978.3062
2009-07-23 10:40:00,24.23,24.26,24.22,24.24,111111.11111111112,12.7617,12.7775,12.7564,12.767,111111.1111
2009-07-23 10:45:00,24.23,24.25,24.2,24.22,44221.94409678766,12.7617,12.7722,12.7459,12.7564,44221.9441
2009-07-23 10:50:00,24.22,24.26,24.19,24.19,92615.7697121402,12.7564,12.7775,12.7406,12.7406,92615.7697
2009-07-23 10:55:00,24.2,24.22,24.19,24.22,68279.79418717843,12.7459,12.7564,12.7406,12.7564,68279.7942
2009-07-23 11:00:00,24.22,24.26,24.21,24.26,102489.22263941038,12.7564,12.7775,12.7512,12.7775,102489.2226
2009-07-23 11:05:00,24.26,24.26,24.18,24.19,69114.1704908914,12.7775,12.7775,12.7354,12.7406,69114.1705
2009-07-23 11:10:00,24.2,24.26,24.19,24.23,88582.9509108608,12.7459,12.7775,12.7406,12.7617,88582.9509
2009-07-23 11:15:00,24.23,24.26,24.19,24.2,98317.3411208455,12.7617,12.7775,12.7406,12.7459,98317.3411
2009-07-23 11:20:00,24.2,24.27,24.2,24.26,123348.63023223476,12.7459,12.7828,12.7459,12.7775,123348.6302
2009-07-23 11:25:00,24.27,24.34,24.26,24.33,79961.06243916007,12.7828,12.8196,12.7775,12.8144,79961.0624
2009-07-23 11:30:00,24.33,24.39,24.33,24.39,85662.63384786539,12.8144,12.846,12.8144,12.846,85662.6338
2009-07-23 11:35:00,24.39,24.47,24.39,24.47,89417.32721457379,12.846,12.8881,12.846,12.8881,89417.3272
2009-07-23 11:40:00,24.46,24.51,24.44,24.45,79543.87428730358,12.8828,12.9092,12.8723,12.8776,79543.8743
2009-07-23 11:45:00,24.44,24.45,24.41,24.44,78570.43526630511,12.8723,12.8776,12.8565,12.8723,78570.4353
2009-07-23 11:50:00,24.43,24.43,24.36,24.37,81768.87776387151,12.867,12.867,12.8302,12.8354,81768.8778
2009-07-23 11:55:00,24.37,24.37,24.32,24.34,42275.06605479072,12.8354,12.8354,12.8091,12.8196,42275.0661
2009-07-23 12:00:00,24.35,24.37,24.34,24.35,44500.06953135865,12.8249,12.8354,12.8196,12.8249,44500.0695
2009-07-23 12:05:00,24.35,24.35,24.3,24.33,88026.70004171882,12.8249,12.8249,12.7986,12.8144,88026.7
2009-07-23 12:10:00,24.32,24.34,24.3,24.34,47142.26115978307,12.8091,12.8196,12.7986,12.8196,47142.2612
2009-07-23 12:15:00,24.35,24.36,24.34,24.36,69948.54679460438,12.8249,12.8302,12.8196,12.8302,69948.5468
2009-07-23 12:20:00,24.36,24.37,24.33,24.35,26978.16715338618,12.8302,12.8354,12.8144,12.8249,26978.1672
2009-07-23 12:25:00,24.35,24.38,24.34,24.38,65637.602558754,12.8249,12.8407,12.8196,12.8407,65637.6026
2009-07-23 12:30:00,24.37,24.37,24.34,24.36,42831.316923932696,12.8354,12.8354,12.8196,12.8302,42831.3169
2009-07-23 12:35:00,24.36,24.36,24.34,24.36,23640.66193853428,12.8302,12.8302,12.8196,12.8302,23640.6619
2009-07-23 12:40:00,24.36,24.36,24.33,24.33,63829.78723404256,12.8302,12.8302,12.8144,12.8144,63829.7872
2009-07-23 12:45:00,24.33,24.36,24.32,24.33,60492.28201919066,12.8144,12.8302,12.8091,12.8144,60492.282
2009-07-23 12:50:00,24.32,24.36,24.31,24.36,57711.02767348074,12.8091,12.8302,12.8038,12.8302,57711.0277
2009-07-23 12:55:00,24.35,24.36,24.35,24.36,36990.682797941874,12.8249,12.8302,12.8249,12.8302,36990.6828
2009-07-23 13:00:00,24.35,24.36,24.33,24.36,35739.118342372414,12.8249,12.8302,12.8144,12.8302,35739.1183
2009-07-23 13:05:00,24.36,24.36,24.34,24.35,26282.8535669587,12.8302,12.8302,12.8196,12.8249,26282.8536
2009-07-23 13:10:00,24.35,24.35,24.32,24.32,64664.163537755536,12.8249,12.8249,12.8091,12.8091,64664.1635
2009-07-23 13:15:00,24.33,24.33,24.29,24.31,41301.62703379225,12.8144,12.8144,12.7933,12.8038,41301.627
2009-07-23 13:20:00,24.31,24.34,24.3,24.34,37546.93366708386,12.8038,12.8196,12.7986,12.8196,37546.9337
2009-07-23 13:25:00,24.33,24.36,24.3,24.3,64525.100820470034,12.8144,12.8302,12.7986,12.7986,64525.1008
2009-07-23 13:30:00,24.3,24.31,24.3,24.31,25031.28911138924,12.7986,12.8038,12.7986,12.8038,25031.2891
2009-07-23 13:35:00,24.32,24.36,24.31,24.33,49506.327353636494,12.8091,12.8302,12.8038,12.8144,49506.3274
2009-07-23 13:40:00,24.33,24.33,24.3,24.31,59936.03115004868,12.8144,12.8144,12.7986,12.8038,59936.0312
2009-07-23 13:45:00,24.31,24.33,24.3,24.31,39076.62355722431,12.8038,12.8144,12.7986,12.8038,39076.6236
2009-07-23 13:50:00,24.31,24.33,24.31,24.31,49784.45278820748,12.8038,12.8144,12.8038,12.8038,49784.4528
2009-07-23 13:55:00,24.31,24.33,24.31,24.31,38937.560839938815,12.8038,12.8144,12.8038,12.8038,38937.5608
2009-07-23 14:00:00,24.32,24.34,24.3,24.31,173689.3338895842,12.8091,12.8196,12.7986,12.8038,173689.3339
2009-07-23 14:05:00,24.31,24.33,24.3,24.31,33931.30301766097,12.8038,12.8144,12.7986,12.8038,33931.303
2009-07-23 14:10:00,24.31,24.33,24.31,24.31,47559.44931163955,12.8038,12.8144,12.8038,12.8038,47559.4493
2009-07-23 14:15:00,24.31,24.31,24.31,24.31,24335.97552496176,12.8038,12.8038,12.8038,12.8038,24335.9755
2009-07-23 14:20:00,24.31,24.31,24.27,24.28,78292.30983173412,12.8038,12.8038,12.7828,12.788,78292.3098
2009-07-23 14:25:00,24.28,24.29,24.27,24.29,29759.421499096094,12.788,12.7933,12.7828,12.7933,29759.4215
2009-07-23 14:30:00,24.29,24.31,24.26,24.26,72173.55027117231,12.7933,12.8038,12.7775,12.7775,72173.5503
2009-07-23 14:35:00,24.26,24.3,24.25,24.26,75511.0554860242,12.7775,12.7986,12.7722,12.7775,75511.0555
2009-07-23 14:40:00,24.26,24.26,24.26,24.26,47003.19844249757,12.7775,12.7775,12.7775,12.7775,47003.1984
2009-07-23 14:45:00,24.26,24.3,24.25,24.26,62995.41093032959,12.7775,12.7986,12.7722,12.7775,62995.4109
2009-07-23 14:50:00,24.26,24.26,24.22,24.22,80239.18787373106,12.7775,12.7775,12.7564,12.7564,80239.1879
2009-07-23 14:55:00,24.23,24.23,24.21,24.22,63412.59908218607,12.7617,12.7617,12.7512,12.7564,63412.5991
2009-07-23 15:00:00,24.22,24.23,24.2,24.21,93589.20873313866,12.7564,12.7617,12.7459,12.7512,93589.2087
2009-07-23 15:05:00,24.21,24.22,24.19,24.19,64803.22625504103,12.7512,12.7564,12.7406,12.7406,64803.2263
2009-07-23 15:10:00,24.2,24.21,24.17,24.2,107773.60589625922,12.7459,12.7512,12.7301,12.7459,107773.6059
2009-07-23 15:15:00,24.2,24.2,24.18,24.19,52704.769851202895,12.7459,12.7459,12.7354,12.7406,52704.7699
2009-07-23 15:20:00,24.19,24.2,24.18,24.19,114031.42817410654,12.7406,12.7459,12.7354,12.7406,114031.4282
2009-07-23 15:25:00,24.19,24.19,24.18,24.19,71061.04853288834,12.7406,12.7406,12.7354,12.7406,71061.0485
2009-07-23 15:30:00,24.19,24.23,24.18,24.23,86636.07286886386,12.7406,12.7617,12.7354,12.7617,86636.0729
2009-07-23 15:35:00,24.23,24.25,24.21,24.21,114726.74176053402,12.7617,12.7722,12.7512,12.7512,114726.7418
2009-07-23 15:40:00,24.22,24.3,24.22,24.29,194548.74148240857,12.7564,12.7986,12.7564,12.7933,194548.7415
2009-07-23 15:45:00,24.3,24.3,24.23,24.28,151161.1736893339,12.7986,12.7986,12.7617,12.788,151161.1737
2009-07-23 15:50:00,24.28,24.28,24.2,24.22,162425.25378945906,12.788,12.788,12.7459,12.7564,162425.2538
2009-07-23 15:55:00,24.21,24.25,24.19,24.23,338756.7793074677,12.7512,12.7722,12.7406,12.7617,338756.7793
2009-07-24 09:30:00,24.11,24.29,24.11,24.25,83576.69308858296,12.6985,12.7933,12.6985,12.7722,83576.6931
2009-07-24 09:35:00,24.27,24.37,24.21,24.34,52148.51898206092,12.7828,12.8354,12.7512,12.8196,52148.519
2009-07-24 09:40:00,24.36,24.47,24.34,24.45,105687.66513697678,12.8302,12.8881,12.8196,12.8776,105687.6651
2009-07-24 09:45:00,24.45,24.46,24.38,24.39,59379.78028090669,12.8776,12.8828,12.8407,12.846,59379.7803
2009-07-24 09:50:00,24.39,24.39,24.33,24.35,128772.07620636908,12.846,12.846,12.8144,12.8249,128772.0762
2009-07-24 09:55:00,24.35,24.37,24.28,24.28,140175.21902377973,12.8249,12.8354,12.788,12.788,140175.219
2009-07-24 10:00:00,24.28,24.3,24.27,24.28,148797.10749548048,12.788,12.7986,12.7828,12.788,148797.1075
2009-07-24 10:05:00,24.28,24.33,24.17,24.18,91781.3934084272,12.788,12.8144,12.7301,12.7354,91781.3934
2009-07-24 10:10:00,24.17,24.19,24.1,24.11,82464.19135029899,12.7301,12.7406,12.6932,12.6985,82464.1914
2009-07-24 10:15:00,24.11,24.2,24.11,24.15,71061.04853288834,12.6985,12.7459,12.6985,12.7196,71061.0485
2009-07-24 10:20:00,24.15,24.18,24.1,24.1,73007.92657488528,12.7196,12.7354,12.6932,12.6932,73007.9266
2009-07-24 10:25:00,24.1,24.1,24.09,24.1,59796.968432763184,12.6932,12.6932,12.6879,12.6932,59796.9684
2009-07-24 10:30:00,24.09,24.13,24.06,24.06,230009.73439021,12.6879,12.709,12.6721,12.6721,230009.7344
2009-07-24 10:35:00,24.07,24.1,24.04,24.07,65637.602558754,12.6774,12.6932,12.6616,12.6774,65637.6026
2009-07-24 10:40:00,24.07,24.1,24.04,24.08,43943.81866221666,12.6774,12.6932,12.6616,12.6827,43943.8187
2009-07-24 10:45:00,24.07,24.08,24.03,24.03,71478.23668474483,12.6774,12.6827,12.6563,12.6563,71478.2367
2009-07-24 10:50:00,24.04,24.04,23.96,23.97,96509.52579613408,12.6616,12.6616,12.6195,12.6247,96509.5258
2009-07-24 10:55:00,23.97,23.97,23.93,23.95,54234.45974134335,12.6247,12.6247,12.6037,12.6142,54234.4597
2009-07-24 11:00:00,23.95,23.98,23.93,23.98,63412.59908218607,12.6142,12.63,12.6037,12.63,63412.5991
2009-07-24 11:05:00,23.98,24.01,23.96,23.96,44500.06953135865,12.63,12.6458,12.6195,12.6195,44500.0695
2009-07-24 11:10:00,23.97,23.97,23.93,23.96,64525.100820470034,12.6247,12.6247,12.6037,12.6195,64525.1008
2009-07-24 11:15:00,23.97,24.0,23.96,23.99,43943.81866221666,12.6247,12.6405,12.6195,12.6353,43943.8187
2009-07-24 11:20:00,23.99,24.05,23.99,24.03,58962.59212905021,12.6353,12.6669,12.6353,12.6563,58962.5921
2009-07-24 11:25:00,24.03,24.04,24.0,24.0,49089.13920178001,12.6563,12.6616,12.6405,12.6405,49089.1392
2009-07-24 11:30:00,24.01,24.03,23.99,24.03,73286.05200945627,12.6458,12.6563,12.6353,12.6563,73286.052
2009-07-24 11:35:00,24.03,24.05,24.02,24.03,47976.63746349604,12.6563,12.6669,12.6511,12.6563,47976.6375
2009-07-24 11:40:00,24.03,24.04,24.01,24.03,39632.874426366296,12.6563,12.6616,12.6458,12.6563,39632.8744
2009-07-24 11:45:00,24.03,24.04,24.02,24.03,40050.06257822278,12.6563,12.6616,12.6511,12.6563,40050.0626
2009-07-24 11:50:00,24.03,24.04,24.0,24.03,36851.62008065638,12.6563,12.6616,12.6405,12.6563,36851.6201
2009-07-24 11:55:00,24.03,24.03,24.0,24.02,94145.45960228064,12.6563,12.6563,12.6405,12.6511,94145.4596
2009-07-24 12:00:00,24.02,24.04,24.01,24.03,41857.87790293423,12.6511,12.6616,12.6458,12.6563,41857.8779
2009-07-24 12:05:00,24.03,24.04,24.02,24.03,82464.19135029899,12.6563,12.6616,12.6511,12.6563,82464.1914
2009-07-24 12:10:00,24.03,24.09,24.02,24.08,60214.15658461967,12.6563,12.6879,12.6511,12.6827,60214.1566
2009-07-24 12:15:00,24.08,24.1,24.05,24.05,134473.6476150744,12.6827,12.6932,12.6669,12.6669,134473.6476
2009-07-24 12:20:00,24.05,24.06,24.03,24.05,79265.74885273259,12.6669,12.6721,12.6563,12.6669,79265.7489
2009-07-24 12:25:00,24.04,24.05,24.03,24.03,56320.40050062579,12.6616,12.6669,12.6563,12.6563,56320.4005
2009-07-24 12:30:00,24.03,24.04,24.03,24.03,13489.08357669309,12.6563,12.6616,12.6563,12.6563,13489.0836
2009-07-24 12:35:00,24.03,24.04,24.03,24.04,14601.585314977056,12.6563,12.6616,12.6563,12.6616,14601.5853
2009-07-24 12:40:00,24.03,24.04,24.03,24.03,49089.13920178001,12.6563,12.6616,12.6563,12.6563,49089.1392
2009-07-24 12:45:00,24.03,24.04,24.01,24.02,192462.80072312616,12.6563,12.6616,12.6458,12.6511,192462.8007
2009-07-24 12:50:00,24.02,24.02,23.98,23.98,106800.16687526077,12.6511,12.6511,12.63,12.63,106800.1669
2009-07-24 12:55:00,23.99,24.02,23.97,24.02,120706.43860381033,12.6353,12.6511,12.6247,12.6511,120706.4386
2009-07-24 13:00:00,24.03,24.03,24.0,24.02,30037.546933667087,12.6563,12.6563,12.6405,12.6511,30037.5469
2009-07-24 13:05:00,24.02,24.04,24.0,24.03,40884.43888193576,12.6511,12.6616,12.6405,12.6563,40884.4389
2009-07-24 13:10:00,24.03,24.06,24.03,24.05,26421.916284244195,12.6563,12.6721,12.6563,12.6669,26421.9163
2009-07-24 13:15:00,24.05,24.09,24.05,24.07,30037.546933667087,12.6669,12.6879,12.6669,12.6774,30037.5469
2009-07-24 13:20:00,24.08,24.08,24.05,24.08,23223.4737866778,12.6827,12.6827,12.6669,12.6827,23223.4738
2009-07-24 13:25:00,24.09,24.09,24.08,24.08,9873.4529272702,12.6879,12.6879,12.6827,12.6827,9873.4529
2009-07-24 13:30:00,24.09,24.13,24.08,24.13,65776.6652760395,12.6879,12.709,12.6827,12.709,65776.6653
2009-07-24 13:35:00,24.13,24.18,24.13,24.18,53817.27158948686,12.709,12.7354,12.709,12.7354,53817.2716
2009-07-24 13:40:00,24.18,24.21,24.15,24.2,986510.916423307,12.7354,12.7512,12.7196,12.7459,986510.9164
2009-07-24 13:45:00,24.2,24.2,24.16,24.18,35739.118342372414,12.7459,12.7459,12.7248,12.7354,35739.1183
2009-07-24 13:50:00,24.18,24.18,24.13,24.14,71756.36211931582,12.7354,12.7354,12.709,12.7143,71756.3621
2009-07-24 13:55:00,24.15,24.17,24.15,24.16,119454.87414824088,12.7196,12.7301,12.7196,12.7248,119454.8741
2009-07-24 14:00:00,24.16,24.2,24.16,24.16,84967.32026143791,12.7248,12.7459,12.7248,12.7248,84967.3203
2009-07-24 14:05:00,24.16,24.2,24.16,24.18,147962.7311917675,12.7248,12.7459,12.7248,12.7354,147962.7312
2009-07-24 14:10:00,24.18,24.2,24.18,24.18,95675.14949242109,12.7354,12.7459,12.7354,12.7354,95675.1495
2009-07-24 14:15:00,24.18,24.2,24.16,24.18,51592.26811291893,12.7354,12.7459,12.7248,12.7354,51592.2681
2009-07-24 14:20:00,24.18,24.19,24.17,24.18,115004.867195105,12.7354,12.7406,12.7301,12.7354,115004.8672
2009-07-24 14:25:00,24.18,24.19,24.17,24.19,23918.78737310527,12.7354,12.7406,12.7301,12.7406,23918.7874
2009-07-24 14:30:00,24.19,24.22,24.19,24.2,41301.62703379225,12.7406,12.7564,12.7406,12.7459,41301.627
2009-07-24 14:35:00,24.2,24.2,24.15,24.15,46168.8221387846,12.7459,12.7459,12.7196,12.7196,46168.8221
2009-07-24 14:40:00,24.15,24.15,24.14,24.14,28507.85704352664,12.7196,12.7196,12.7143,12.7143,28507.857
2009-07-24 14:45:00,24.14,24.19,24.14,24.18,48811.01376720901,12.7143,12.7406,12.7143,12.7354,48811.0138
2009-07-24 14:50:00,24.18,24.18,24.15,24.15,63273.536364900574,12.7354,12.7354,12.7196,12.7196,63273.5364
2009-07-24 14:55:00,24.15,24.16,24.15,24.15,53956.33430677236,12.7196,12.7248,12.7196,12.7196,53956.3343
2009-07-24 15:00:00,24.16,24.22,24.15,24.18,84132.94395772494,12.7248,12.7564,12.7196,12.7354,84132.944
2009-07-24 15:05:00,24.18,24.18,24.17,24.18,43665.69322764567,12.7354,12.7354,12.7301,12.7354,43665.6932
2009-07-24 15:10:00,24.18,24.21,24.18,24.18,85801.6965651509,12.7354,12.7512,12.7354,12.7354,85801.6966
2009-07-24 15:15:00,24.18,24.23,24.18,24.2,105687.66513697678,12.7354,12.7617,12.7354,12.7459,105687.6651
2009-07-24 15:20:00,24.2,24.3,24.2,24.29,165623.69628702546,12.7459,12.7986,12.7459,12.7933,165623.6963
2009-07-24 15:25:00,24.29,24.33,24.28,24.28,151022.1109720484,12.7933,12.8144,12.788,12.788,151022.111
2009-07-24 15:30:00,24.28,24.29,24.22,24.25,121123.62675566682,12.788,12.7933,12.7564,12.7722,121123.6268
2009-07-24 15:35:00,24.25,24.28,24.22,24.26,155889.30607704076,12.7722,12.788,12.7564,12.7775,155889.3061
2009-07-24 15:40:00,24.26,24.29,24.26,24.28,234876.92949520235,12.7775,12.7933,12.7775,12.788,234876.9295
2009-07-24 15:45:00,24.28,24.3,24.27,24.27,99568.90557641497,12.788,12.7986,12.7828,12.7828,99568.9056
2009-07-24 15:50:00,24.28,24.34,24.27,24.33,176192.46280072315,12.788,12.8196,12.7828,12.8144,176192.4628
2009-07-24 15:55:00,24.34,24.38,24.33,24.38,693644.8338200529,12.8196,12.8407,12.8144,12.8407,693644.8338
2009-07-27 11:15:00,24.28,24.28,24.25,24.26,31845.362258378533,12.788,12.788,12.7722,12.7775,31845.3623
2009-07-27 11:20:00,24.26,24.31,24.26,24.3,57711.02767348074,12.7775,12.8038,12.7775,12.7986,57711.0277
2009-07-27 11:25:00,24.31,24.35,24.3,24.33,58128.21582533723,12.8038,12.8249,12.7986,12.8144,58128.2158
2009-07-27 11:30:00,24.33,24.35,24.28,24.34,74259.49103045474,12.8144,12.8249,12.788,12.8196,74259.491
2009-07-27 11:35:00,24.34,24.35,24.31,24.34,63829.78723404256,12.8196,12.8249,12.8038,12.8196,63829.7872
2009-07-27 11:40:00,24.34,24.36,24.33,24.36,41162.564316506745,12.8196,12.8302,12.8144,12.8302,41162.5643
2009-07-27 11:45:00,24.36,24.38,24.35,24.35,28785.982478097623,12.8302,12.8407,12.8249,12.8249,28785.9825
2009-07-27 11:50:00,24.35,24.39,24.33,24.38,34487.553886802954,12.8249,12.846,12.8144,12.8407,34487.5539
2009-07-27 11:55:00,24.39,24.39,24.35,24.36,31428.174106522045,12.846,12.846,12.8249,12.8302,31428.1741
2009-07-27 12:00:00,24.36,24.36,24.31,24.32,29481.296064525104,12.8302,12.8302,12.8038,12.8091,29481.2961
2009-07-27 12:05:00,24.31,24.32,24.31,24.31,41857.87790293423,12.8038,12.8091,12.8038,12.8038,41857.8779
2009-07-27 12:10:00,24.31,24.32,24.31,24.32,26421.916284244195,12.8038,12.8091,12.8038,12.8091,26421.9163
2009-07-27 12:15:00,24.32,24.35,24.31,24.34,48950.07648449451,12.8091,12.8249,12.8038,12.8196,48950.0765
2009-07-27 12:20:00,24.35,24.37,24.33,24.36,55625.08691419831,12.8249,12.8354,12.8144,12.8302,55625.0869
2009-07-27 12:25:00,24.35,24.35,24.34,24.34,26282.8535669587,12.8249,12.8249,12.8196,12.8196,26282.8536
2009-07-27 12:30:00,24.34,24.35,24.33,24.35,35600.05562508692,12.8196,12.8249,12.8144,12.8249,35600.0556
2009-07-27 12:35:00,24.34,24.36,24.34,24.36,37546.93366708386,12.8196,12.8302,12.8196,12.8302,37546.9337
2009-07-27 12:40:00,24.36,24.38,24.35,24.38,51453.20539563344,12.8302,12.8407,12.8249,12.8407,51453.2054
2009-07-27 12:45:00,24.38,24.41,24.37,24.41,81629.81504658602,12.8407,12.8565,12.8354,12.8565,81629.815
2009-07-27 12:50:00,24.41,24.41,24.38,24.38,41718.81518564873,12.8565,12.8565,12.8407,12.8407,41718.8152
2009-07-27 12:55:00,24.38,24.44,24.38,24.41,146015.85314977056,12.8407,12.8723,12.8407,12.8565,146015.8531
2009-07-27 13:00:00,24.42,24.42,24.4,24.41,37129.74551522737,12.8618,12.8618,12.8512,12.8565,37129.7455
2009-07-27 13:05:00,24.42,24.44,24.41,24.44,92476.70699485469,12.8618,12.8723,12.8565,12.8723,92476.707
2009-07-27 13:10:00,24.43,24.45,24.4,24.44,127798.6371853706,12.867,12.8776,12.8512,12.8723,127798.6372
2009-07-27 13:15:00,24.45,24.49,24.44,24.45,95536.0867751356,12.8776,12.8986,12.8723,12.8776,95536.0868
2009-07-27 13:20:00,24.46,24.46,24.44,24.45,48950.07648449451,12.8828,12.8828,12.8723,12.8776,48950.0765
2009-07-27 13:25:00,24.45,24.45,24.41,24.41,31150.04867195105,12.8776,12.8776,12.8565,12.8565,31150.0487
2009-07-27 13:30:00,24.41,24.45,24.38,24.45,982756.2230565986,12.8565,12.8776,12.8407,12.8776,982756.2231
2009-07-27 13:35:00,24.45,24.45,24.41,24.41,50479.76637463496,12.8776,12.8776,12.8565,12.8565,50479.7664
2009-07-27 13:40:00,24.41,24.45,24.41,24.42,85245.4456960089,12.8565,12.8776,12.8565,12.8618,85245.4457
2009-07-27 13:45:00,24.42,24.46,24.42,24.44,48671.95104992352,12.8618,12.8828,12.8618,12.8723,48671.951
2009-07-27 13:50:00,24.44,24.44,24.38,24.38,36156.3064942289,12.8723,12.8723,12.8407,12.8407,36156.3065
2009-07-27 13:55:00,24.38,24.43,24.38,24.42,80517.31330830205,12.8407,12.867,12.8407,12.8618,80517.3133
2009-07-27 14:00:00,24.43,24.43,24.39,24.41,62995.41093032959,12.867,12.867,12.846,12.8565,62995.4109
2009-07-27 14:05:00,24.41,24.42,24.39,24.42,67445.41788346544,12.8565,12.8618,12.846,12.8618,67445.4179
2009-07-27 14:10:00,24.42,24.44,24.38,24.38,93450.14601585316,12.8618,12.8723,12.8407,12.8407,93450.146
2009-07-27 14:15:00,24.38,24.41,24.37,24.41,39910.999860937285,12.8407,12.8565,12.8354,12.8565,39910.9999
2009-07-27 14:20:00,24.41,24.41,24.38,24.38,29898.484216381592,12.8565,12.8565,12.8407,12.8407,29898.4842
2009-07-27 14:25:00,24.38,24.38,24.36,24.38,51731.33083020442,12.8407,12.8407,12.8302,12.8407,51731.3308
2009-07-27 14:30:00,24.38,24.38,24.36,24.38,60214.15658461967,12.8407,12.8407,12.8302,12.8407,60214.1566
2009-07-27 14:35:00,24.38,24.4,24.38,24.38,25726.60269781672,12.8407,12.8512,12.8407,12.8407,25726.6027
2009-07-27 14:40:00,24.39,24.41,24.38,24.41,60075.09386733417,12.846,12.8565,12.8407,12.8565,60075.0939
2009-07-27 14:45:00,24.41,24.41,24.4,24.4,29203.17062995411,12.8565,12.8565,12.8512,12.8512,29203.1706
2009-07-27 14:50:00,24.4,24.45,24.4,24.44,74676.67918231123,12.8512,12.8776,12.8512,12.8723,74676.6792
2009-07-27 14:55:00,24.44,24.45,24.4,24.44,31428.174106522045,12.8723,12.8776,12.8512,12.8723,31428.1741
2009-07-27 15:00:00,24.44,24.45,24.44,24.44,61048.53288833264,12.8723,12.8776,12.8723,12.8723,61048.5329
2009-07-27 15:05:00,24.45,24.49,24.44,24.49,92059.5188429982,12.8776,12.8986,12.8723,12.8986,92059.5188
2009-07-27 15:10:00,24.49,24.49,24.46,24.47,61048.53288833264,12.8986,12.8986,12.8828,12.8881,61048.5329
2009-07-27 15:15:00,24.47,24.47,24.4,24.4,130301.76609650954,12.8881,12.8881,12.8512,12.8512,130301.7661
2009-07-27 15:20:00,24.4,24.41,24.38,24.39,70226.67222917537,12.8512,12.8565,12.8407,12.846,70226.6722
2009-07-27 15:25:00,24.39,24.45,24.38,24.43,77736.05896259214,12.846,12.8776,12.8407,12.867,77736.059
2009-07-27 15:30:00,24.43,24.43,24.39,24.42,102489.22263941038,12.867,12.867,12.846,12.8618,102489.2226
2009-07-27 15:35:00,24.41,24.44,24.41,24.44,100542.34459741344,12.8565,12.8723,12.8565,12.8723,100542.3446
2009-07-27 15:40:00,24.44,24.46,24.41,24.46,190376.8599638437,12.8723,12.8828,12.8565,12.8828,190376.86
2009-07-27 15:45:00,24.46,24.46,24.44,24.46,100125.15644555696,12.8828,12.8828,12.8723,12.8828,100125.1564
2009-07-27 15:50:00,24.46,24.46,24.41,24.44,195244.05506883605,12.8828,12.8828,12.8565,12.8723,195244.0551
2009-07-27 15:55:00,24.43,24.46,24.41,24.45,363231.8175497149,12.867,12.8828,12.8565,12.8776,363231.8175
2009-07-28 09:30:00,24.32,24.38,24.2,24.24,112640.80100125156,12.8091,12.8407,12.7459,12.767,112640.801
2009-07-28 09:35:00,24.26,24.36,24.23,24.25,78431.37254901961,12.7775,12.8302,12.7617,12.7722,78431.3725
2009-07-28 09:40:00,24.26,24.41,24.26,24.36,86218.88471700737,12.7775,12.8565,12.7775,12.8302,86218.8847
2009-07-28 09:45:00,24.36,24.38,24.33,24.35,97482.96481713254,12.8302,12.8407,12.8144,12.8249,97482.9648
2009-07-28 09:50:00,24.34,24.38,24.31,24.36,126547.07272980116,12.8196,12.8407,12.8038,12.8302,126547.0727
2009-07-28 09:55:00,24.36,24.42,24.31,24.4,117786.12154081491,12.8302,12.8618,12.8038,12.8512,117786.1215
2009-07-28 10:00:00,24.4,24.41,24.33,24.38,166736.19802530942,12.8512,12.8565,12.8144,12.8407,166736.198
2009-07-28 10:05:00,24.38,24.38,24.31,24.34,103879.84981226534,12.8407,12.8407,12.8038,12.8196,103879.8498
2009-07-28 10:10:00,24.35,24.37,24.31,24.34,110554.86024196912,12.8249,12.8354,12.8038,12.8196,110554.8602
2009-07-28 10:15:00,24.35,24.36,24.31,24.36,118620.4978445279,12.8249,12.8302,12.8038,12.8302,118620.4978
2009-07-28 10:20:00,24.36,24.48,24.35,24.44,88861.0763454318,12.8302,12.8934,12.8249,12.8723,88861.0763
2009-07-28 10:25:00,24.44,24.44,24.38,24.39,45334.44583507162,12.8723,12.8723,12.8407,12.846,45334.4458
2009-07-28 10:30:00,24.39,24.45,24.39,24.39,71617.29940203032,12.846,12.8776,12.846,12.846,71617.2994
2009-07-28 10:35:00,24.38,24.39,24.35,24.36,53121.958003059386,12.8407,12.846,12.8249,12.8302,53121.958
2009-07-28 10:40:00,24.36,24.41,24.34,24.4,104157.97524683631,12.8302,12.8565,12.8196,12.8512,104157.9752
2009-07-28 10:45:00,24.4,24.41,24.38,24.4,101793.9090529829,12.8512,12.8565,12.8407,12.8512,101793.9091
2009-07-28 10:50:00,24.41,24.41,24.37,24.37,66611.04157975248,12.8565,12.8565,12.8354,12.8354,66611.0416
2009-07-28 10:55:00,24.38,24.38,24.37,24.37,29064.107912668616,12.8407,12.8407,12.8354,12.8354,29064.1079
2009-07-28 11:00:00,24.38,24.39,24.35,24.36,94979.8359059936,12.8407,12.846,12.8249,12.8302,94979.8359
2009-07-28 11:05:00,24.37,24.37,24.31,24.34,156306.49422889724,12.8354,12.8354,12.8038,12.8196,156306.4942
2009-07-28 11:10:00,24.35,24.35,24.31,24.31,87470.44917257685,12.8249,12.8249,12.8038,12.8038,87470.4492
2009-07-28 11:15:00,24.31,24.32,24.31,24.32,65220.41440689752,12.8038,12.8091,12.8038,12.8091,65220.4144
2009-07-28 11:20:00,24.32,24.34,24.31,24.34,54929.77332777083,12.8091,12.8196,12.8038,12.8196,54929.7733
2009-07-28 11:25:00,24.33,24.41,24.33,24.41,82603.2540675845,12.8144,12.8565,12.8144,12.8565,82603.2541
2009-07-28 11:30:00,24.41,24.44,24.37,24.4,128354.8880545126,12.8565,12.8723,12.8354,12.8512,128354.8881
2009-07-28 11:35:00,24.39,24.4,24.33,24.35,140036.15630649423,12.846,12.8512,12.8144,12.8249,140036.1563
2009-07-28 11:40:00,24.36,24.43,24.35,24.41,54929.77332777083,12.8302,12.867,12.8249,12.8565,54929.7733
2009-07-28 11:45:00,24.4,24.46,24.38,24.46,88165.76275900431,12.8512,12.8828,12.8407,12.8828,88165.7628
2009-07-28 11:50:00,24.44,24.52,24.44,24.5,98178.27840356002,12.8723,12.9144,12.8723,12.9039,98178.2784
2009-07-28 11:55:00,24.51,24.51,24.47,24.49,40467.25073007927,12.9092,12.9092,12.8881,12.8986,40467.2507
2009-07-28 12:00:00,24.49,24.49,24.47,24.48,30593.79780280907,12.8986,12.8986,12.8881,12.8934,30593.7978
2009-07-28 12:05:00,24.47,24.49,24.46,24.49,20859.40759282437,12.8881,12.8986,12.8828,12.8986,20859.4076
2009-07-28 12:10:00,24.49,24.51,24.48,24.49,43943.81866221666,12.8986,12.9092,12.8934,12.8986,43943.8187
2009-07-28 12:15:00,24.49,24.5,24.49,24.49,17243.776943401477,12.8986,12.9039,12.8986,12.8986,17243.7769
2009-07-28 12:20:00,24.49,24.5,24.44,24.45,46864.13572521207,12.8986,12.9039,12.8723,12.8776,46864.1357
2009-07-28 12:25:00,24.45,24.46,24.44,24.45,22250.034765679324,12.8776,12.8828,12.8723,12.8776,22250.0348
2009-07-28 12:30:00,24.45,24.46,24.44,24.46,29898.484216381592,12.8776,12.8828,12.8723,12.8828,29898.4842
2009-07-28 12:35:00,24.46,24.47,24.44,24.45,45056.32040050063,12.8828,12.8881,12.8723,12.8776,45056.3204
2009-07-28 12:40:00,24.46,24.46,24.44,24.46,88443.88819357532,12.8828,12.8828,12.8723,12.8828,88443.8882
2009-07-28 12:45:00,24.46,24.47,24.44,24.46,36295.36921151439,12.8828,12.8881,12.8723,12.8828,36295.3692
2009-07-28 12:50:00,24.46,24.46,24.44,24.45,33235.98943123349,12.8828,12.8828,12.8723,12.8776,33235.9894
2009-07-28 12:55:00,24.46,24.46,24.44,24.46,59657.90571547768,12.8828,12.8828,12.8723,12.8828,59657.9057
2009-07-28 13:00:00,24.46,24.46,24.41,24.41,31984.424975664027,12.8828,12.8828,12.8565,12.8565,31984.425
2009-07-28 13:05:00,24.41,24.43,24.38,24.41,84689.19482686692,12.8565,12.867,12.8407,12.8565,84689.1948
2009-07-28 13:10:00,24.41,24.46,24.41,24.44,58128.21582533723,12.8565,12.8828,12.8565,12.8723,58128.2158
2009-07-28 13:15:00,24.45,24.45,24.44,24.45,16965.651508830484,12.8776,12.8776,12.8723,12.8776,16965.6515
2009-07-28 13:20:00,24.44,24.47,24.44,24.46,32262.550410235017,12.8723,12.8881,12.8723,12.8828,32262.5504
2009-07-28 13:25:00,24.47,24.48,24.43,24.45,39910.999860937285,12.8881,12.8934,12.867,12.8776,39910.9999
2009-07-28 13:30:00,24.46,24.49,24.46,24.46,29342.23334723961,12.8828,12.8986,12.8828,12.8828,29342.2333
2009-07-28 13:35:00,24.46,24.48,24.46,24.47,26282.8535669587,12.8828,12.8934,12.8828,12.8881,26282.8536
2009-07-28 13:40:00,24.48,24.48,24.47,24.47,13906.271728549576,12.8934,12.8934,12.8881,12.8881,13906.2717
2009-07-28 13:45:00,24.48,24.49,24.47,24.48,22667.22291753581,12.8934,12.8986,12.8881,12.8934,22667.2229
2009-07-28 13:50:00,24.48,24.49,24.47,24.49,34765.679321373944,12.8934,12.8986,12.8881,12.8986,34765.6793
2009-07-28 13:55:00,24.49,24.52,24.49,24.51,46725.07300792658,12.8986,12.9144,12.8986,12.9092,46725.073
2009-07-28 14:00:00,24.51,24.51,24.46,24.48,26004.72813238771,12.9092,12.9092,12.8828,12.8934,26004.7281
2009-07-28 14:05:00,24.48,24.49,24.47,24.49,34348.49116951745,12.8934,12.8986,12.8881,12.8986,34348.4912
2009-07-28 14:10:00,24.49,24.49,24.46,24.47,54512.58517591434,12.8986,12.8986,12.8828,12.8881,54512.5852
2009-07-28 14:15:00,24.48,24.5,24.47,24.5,18078.15324711445,12.8934,12.9039,12.8881,12.9039,18078.1532
2009-07-28 14:20:00,24.5,24.51,24.48,24.51,57432.90223890975,12.9039,12.9092,12.8934,12.9092,57432.9022
2009-07-28 14:25:00,24.51,24.52,24.51,24.52,36434.431928799895,12.9092,12.9144,12.9092,12.9144,36434.4319
2009-07-28 14:30:00,24.51,24.63,24.51,24.63,151717.42455847588,12.9092,12.9724,12.9092,12.9724,151717.4246
2009-07-28 14:35:00,24.63,24.64,24.59,24.6,54929.77332777083,12.9724,12.9776,12.9513,12.9566,54929.7733
2009-07-28 14:40:00,24.59,24.61,24.52,24.52,59657.90571547768,12.9513,12.9618,12.9144,12.9144,59657.9057
2009-07-28 14:45:00,24.52,24.53,24.49,24.49,343484.9116951745,12.9144,12.9197,12.8986,12.8986,343484.9117
2009-07-28 14:50:00,24.49,24.49,24.45,24.46,38937.560839938815,12.8986,12.8986,12.8776,12.8828,38937.5608
2009-07-28 14:55:00,24.45,24.51,24.43,24.49,67306.35516617996,12.8776,12.9092,12.867,12.8986,67306.3552
2009-07-28 15:00:00,24.48,24.49,24.44,24.44,165345.57085245446,12.8934,12.8986,12.8723,12.8723,165345.5709
2009-07-28 15:05:00,24.45,24.48,24.44,24.46,89417.32721457379,12.8776,12.8934,12.8723,12.8828,89417.3272
2009-07-28 15:10:00,24.45,24.47,24.45,24.47,67167.29244889446,12.8776,12.8881,12.8776,12.8881,67167.2924
2009-07-28 15:15:00,24.47,24.47,24.41,24.42,144208.03782505912,12.8881,12.8881,12.8565,12.8618,144208.0378
2009-07-28 15:20:00,24.41,24.43,24.39,24.43,105131.4142678348,12.8565,12.867,12.846,12.867,105131.4143
2009-07-28 15:25:00,24.43,24.43,24.39,24.41,56737.58865248227,12.867,12.867,12.846,12.8565,56737.5887
2009-07-28 15:30:00,24.41,24.44,24.37,24.39,131553.330552079,12.8565,12.8723,12.8354,12.846,131553.3306
2009-07-28 15:35:00,24.4,24.41,24.37,24.38,184258.1004032819,12.8512,12.8565,12.8354,12.8407,184258.1004
2009-07-28 15:40:00,24.38,24.44,24.38,24.44,114448.616325963,12.8407,12.8723,12.8407,12.8723,114448.6163
2009-07-28 15:45:00,24.44,24.45,24.42,24.43,114726.74176053402,12.8723,12.8776,12.8618,12.867,114726.7418
2009-07-28 15:50:00,24.42,24.47,24.42,24.44,203587.8181059658,12.8618,12.8881,12.8618,12.8723,203587.8181
2009-07-28 15:55:00,24.44,24.46,24.43,24.45,282853.5669586984,12.8723,12.8828,12.867,12.8776,282853.567
2009-07-29 09:30:00,24.35,24.45,24.31,24.36,101098.59546655545,12.8249,12.8776,12.8038,12.8302,101098.5955
2009-07-29 09:35:00,24.38,24.38,24.25,24.32,96231.40036156308,12.8407,12.8407,12.7722,12.8091,96231.4004
2009-07-29 09:40:00,24.31,24.52,24.3,24.46,73703.24016131276,12.8038,12.9144,12.7986,12.8828,73703.2402
2009-07-29 09:45:00,24.46,24.63,24.46,24.54,61604.78375747462,12.8828,12.9724,12.8828,12.925,61604.7838
2009-07-29 09:50:00,24.54,24.54,24.46,24.49,45334.44583507162,12.925,12.925,12.8828,12.8986,45334.4458
2009-07-29 09:55:00,24.48,24.56,24.43,24.55,50479.76637463496,12.8934,12.9355,12.867,12.9302,50479.7664
2009-07-29 10:00:00,24.55,24.64,24.55,24.64,70921.98581560285,12.9302,12.9776,12.9302,12.9776,70921.9858
2009-07-29 10:05:00,24.64,24.67,24.64,24.67,78709.49798359061,12.9776,12.9934,12.9776,12.9934,78709.498
2009-07-29 10:10:00,24.67,24.69,24.66,24.68,100125.15644555696,12.9934,13.004,12.9882,12.9987,100125.1564
2009-07-29 10:15:00,24.68,24.69,24.59,24.6,128076.7626199416,12.9987,13.004,12.9513,12.9566,128076.7626
2009-07-29 10:20:00,24.6,24.6,24.53,24.54,60770.40745376165,12.9566,12.9566,12.9197,12.925,60770.4075
2009-07-29 10:25:00,24.53,24.61,24.51,24.56,136559.58837435686,12.9197,12.9618,12.9092,12.9355,136559.5884
2009-07-29 10:30:00,24.56,24.63,24.55,24.62,116673.61980253096,12.9355,12.9724,12.9302,12.9671,116673.6198
2009-07-29 10:35:00,24.62,24.64,24.58,24.62,115143.9299123905,12.9671,12.9776,12.946,12.9671,115143.9299
2009-07-29 10:40:00,24.62,24.69,24.59,24.61,85106.38297872341,12.9671,13.004,12.9513,12.9618,85106.383
2009-07-29 10:45:00,24.61,24.67,24.6,24.67,91364.20525657073,12.9618,12.9934,12.9566,12.9934,91364.2053
2009-07-29 10:50:00,24.67,24.73,24.67,24.71,74954.80461688222,12.9934,13.025,12.9934,13.0145,74954.8046
2009-07-29 10:55:00,24.69,24.71,24.64,24.67,50618.82909192046,13.004,13.0145,12.9776,12.9934,50618.8291
2009-07-29 11:00:00,24.67,24.7,24.64,24.65,56181.33778334029,12.9934,13.0092,12.9776,12.9829,56181.3378
2009-07-29 11:05:00,24.65,24.66,24.61,24.63,110137.67209011264,12.9829,12.9882,12.9618,12.9724,110137.6721
2009-07-29 11:10:00,24.63,24.64,24.57,24.57,31845.362258378533,12.9724,12.9776,12.9408,12.9408,31845.3623
2009-07-29 11:15:00,24.57,24.61,24.56,24.57,124878.3201223752,12.9408,12.9618,12.9355,12.9408,124878.3201
2009-07-29 11:20:00,24.59,24.59,24.51,24.52,58267.27854262273,12.9513,12.9513,12.9092,12.9144,58267.2785
2009-07-29 11:25:00,24.52,24.53,24.51,24.51,59796.968432763184,12.9144,12.9197,12.9092,12.9092,59796.9684
2009-07-29 11:30:00,24.51,24.52,24.49,24.5,50201.640940063975,12.9092,12.9144,12.8986,12.9039,50201.6409
2009-07-29 11:35:00,24.5,24.51,24.48,24.49,52009.45626477542,12.9039,12.9092,12.8934,12.8986,52009.4563
2009-07-29 11:40:00,24.49,24.49,24.43,24.44,124322.06925323322,12.8986,12.8986,12.867,12.8723,124322.0693
2009-07-29 11:45:00,24.45,24.46,24.4,24.41,54929.77332777083,12.8776,12.8828,12.8512,12.8565,54929.7733
2009-07-29 11:50:00,24.4,24.43,24.4,24.42,46446.94757335559,12.8512,12.867,12.8512,12.8618,46446.9476
2009-07-29 11:55:00,24.43,24.46,24.43,24.45,78987.6234181616,12.867,12.8828,12.867,12.8776,78987.6234
2009-07-29 12:00:00,24.45,24.46,24.44,24.44,35739.118342372414,12.8776,12.8828,12.8723,12.8723,35739.1183
2009-07-29 12:05:00,24.44,24.45,24.42,24.43,33514.114865804484,12.8723,12.8776,12.8618,12.867,33514.1149
2009-07-29 12:10:00,24.43,24.43,24.39,24.39,26143.790849673205,12.867,12.867,12.846,12.846,26143.7908
2009-07-29 12:15:00,24.39,24.41,24.38,24.41,30871.923237380062,12.846,12.8565,12.8407,12.8565,30871.9232
2009-07-29 12:20:00,24.41,24.42,24.39,24.41,31567.23682380754,12.8565,12.8618,12.846,12.8565,31567.2368
2009-07-29 12:25:00,24.41,24.46,24.41,24.45,36295.36921151439,12.8565,12.8828,12.8565,12.8776,36295.3692
2009-07-29 12:30:00,24.44,24.44,24.43,24.44,81907.94048115701,12.8723,12.8723,12.867,12.8723,81907.9405
2009-07-29 12:35:00,24.44,24.46,24.43,24.43,39354.748991795306,12.8723,12.8828,12.867,12.867,39354.749
2009-07-29 12:40:00,24.43,24.44,24.41,24.41,19329.71770268392,12.867,12.8723,12.8565,12.8565,19329.7177
2009-07-29 12:45:00,24.41,24.41,24.39,24.39,17939.090529828954,12.8565,12.8565,12.846,12.846,17939.0905
2009-07-29 12:50:00,24.39,24.42,24.39,24.41,26978.16715338618,12.846,12.8618,12.846,12.8565,26978.1672
2009-07-29 12:55:00,24.41,24.42,24.4,24.41,61187.59560561814,12.8565,12.8618,12.8512,12.8565,61187.5956
2009-07-29 13:00:00,24.4,24.41,24.3,24.34,147684.60575719652,12.8512,12.8565,12.7986,12.8196,147684.6058
2009-07-29 13:05:00,24.34,24.36,24.32,24.34,47559.44931163955,12.8196,12.8302,12.8091,12.8196,47559.4493
2009-07-29 13:10:00,24.33,24.36,24.31,24.36,77736.05896259214,12.8144,12.8302,12.8038,12.8302,77736.059
2009-07-29 13:15:00,24.35,24.38,24.33,24.34,29203.17062995411,12.8249,12.8407,12.8144,12.8196,29203.1706
2009-07-29 13:20:00,24.34,24.34,24.31,24.31,52565.7071339174,12.8196,12.8196,12.8038,12.8038,52565.7071
2009-07-29 13:25:00,24.31,24.31,24.26,24.29,88165.76275900431,12.8038,12.8038,12.7775,12.7933,88165.7628
2009-07-29 13:30:00,24.28,24.31,24.27,24.3,105687.66513697678,12.788,12.8038,12.7828,12.7986,105687.6651
2009-07-29 13:35:00,24.31,24.34,24.31,24.34,37685.99638436936,12.8038,12.8196,12.8038,12.8196,37685.9964
2009-07-29 13:40:00,24.33,24.39,24.33,24.39,45334.44583507162,12.8144,12.846,12.8144,12.846,45334.4458
2009-07-29 13:45:00,24.38,24.39,24.34,24.37,62021.97190933112,12.8407,12.846,12.8196,12.8354,62021.9719
2009-07-29 13:50:00,24.37,24.38,24.33,24.36,52426.64441663191,12.8354,12.8407,12.8144,12.8302,52426.6444
2009-07-29 13:55:00,24.36,24.36,24.33,24.34,34348.49116951745,12.8302,12.8302,12.8144,12.8196,34348.4912
2009-07-29 14:00:00,24.34,24.36,24.28,24.31,139340.84272006675,12.8196,12.8302,12.788,12.8038,139340.8427
2009-07-29 14:05:00,24.3,24.31,24.26,24.26,102350.15992212488,12.7986,12.8038,12.7775,12.7775,102350.1599
2009-07-29 14:10:00,24.26,24.26,24.23,24.26,183562.7868168544,12.7775,12.7775,12.7617,12.7775,183562.7868
2009-07-29 14:15:00,24.26,24.31,24.26,24.29,71339.17396745933,12.7775,12.8038,12.7775,12.7933,71339.174
2009-07-29 14:20:00,24.29,24.29,24.26,24.28,56320.40050062579,12.7933,12.7933,12.7775,12.788,56320.4005
2009-07-29 14:25:00,24.27,24.32,24.26,24.32,106939.22959254624,12.7828,12.8091,12.7775,12.8091,106939.2296
2009-07-29 14:30:00,24.32,24.33,24.31,24.31,41718.81518564873,12.8091,12.8144,12.8038,12.8038,41718.8152
2009-07-29 14:35:00,24.31,24.36,24.29,24.35,657071.3391739675,12.8038,12.8302,12.7933,12.8249,657071.3392
2009-07-29 14:40:00,24.36,24.36,24.3,24.3,887081.0735641775,12.8302,12.8302,12.7986,12.7986,887081.0736
2009-07-29 14:45:00,24.3,24.34,24.3,24.33,50618.82909192046,12.7986,12.8196,12.7986,12.8144,50618.8291
2009-07-29 14:50:00,24.33,24.34,24.31,24.33,38659.43540536783,12.8144,12.8196,12.8038,12.8144,38659.4354
2009-07-29 14:55:00,24.32,24.33,24.3,24.31,75650.1182033097,12.8091,12.8144,12.7986,12.8038,75650.1182
2009-07-29 15:00:00,24.32,24.33,24.31,24.33,21415.658461966348,12.8091,12.8144,12.8038,12.8144,21415.6585
2009-07-29 15:05:00,24.33,24.33,24.3,24.31,35043.80475594493,12.8144,12.8144,12.7986,12.8038,35043.8048
2009-07-29 15:10:00,24.29,24.37,24.29,24.37,91086.07982199972,12.7933,12.8354,12.7933,12.8354,91086.0798
2009-07-29 15:15:00,24.36,24.38,24.33,24.35,81490.75232930052,12.8302,12.8407,12.8144,12.8249,81490.7523
2009-07-29 15:20:00,24.35,24.37,24.34,24.35,26839.104436100683,12.8249,12.8354,12.8196,12.8249,26839.1044
2009-07-29 15:25:00,24.34,24.36,24.34,24.35,64107.91266861355,12.8196,12.8302,12.8196,12.8249,64107.9127
2009-07-29 15:30:00,24.35,24.36,24.31,24.32,83437.63037129746,12.8249,12.8302,12.8038,12.8091,83437.6304
2009-07-29 15:35:00,24.32,24.39,24.32,24.39,94562.64775413711,12.8091,12.846,12.8091,12.846,94562.6478
2009-07-29 15:40:00,24.39,24.41,24.37,24.38,171603.3931303018,12.846,12.8565,12.8354,12.8407,171603.3931
2009-07-29 15:45:00,24.38,24.44,24.37,24.41,156306.49422889724,12.8407,12.8723,12.8354,12.8565,156306.4942
2009-07-29 15:50:00,24.41,24.42,24.37,24.4,211931.5811430956,12.8565,12.8618,12.8354,12.8512,211931.5811
2009-07-29 15:55:00,24.4,24.42,24.39,24.42,377277.15199555,12.8512,12.8618,12.846,12.8618,377277.152
2009-07-30 09:30:00,25.02,25.02,24.77,24.9,183006.53594771243,13.1778,13.1778,13.0461,13.1146,183006.5359
2009-07-30 09:35:00,24.92,24.99,24.77,24.99,160617.43846474765,13.1251,13.162,13.0461,13.162,160617.4385
2009-07-30 09:40:00,24.98,25.1,24.95,25.08,226811.2918926436,13.1567,13.2199,13.1409,13.2094,226811.2919
2009-07-30 09:45:00,25.08,25.13,25.05,25.1,243637.8806841886,13.2094,13.2357,13.1936,13.2199,243637.8807
2009-07-30 09:50:00,25.1,25.17,25.09,25.15,197747.18397997497,13.2199,13.2568,13.2146,13.2462,197747.184
2009-07-30 09:55:00,25.16,25.17,25.09,25.16,160617.43846474765,13.2515,13.2568,13.2146,13.2515,160617.4385
2009-07-30 10:00:00,25.17,25.17,25.12,25.15,245445.69600890003,13.2568,13.2568,13.2304,13.2462,245445.696
2009-07-30 10:05:00,25.15,25.35,25.14,25.33,485607.0087609512,13.2462,13.3516,13.241,13.341,485607.0088
2009-07-30 10:10:00,25.34,25.34,25.25,25.29,147823.668474482,13.3463,13.3463,13.2989,13.32,147823.6685
2009-07-30 10:15:00,25.28,25.37,25.25,25.36,261716.03393130304,13.3147,13.3621,13.2989,13.3568,261716.0339
2009-07-30 10:20:00,25.37,25.43,25.36,25.39,152690.86357947436,13.3621,13.3937,13.3568,13.3726,152690.8636
2009-07-30 10:25:00,25.39,25.43,25.35,25.39,190376.8599638437,13.3726,13.3937,13.3516,13.3726,190376.86
2009-07-30 10:30:00,25.39,25.41,25.38,25.39,126129.88457794466,13.3726,13.3832,13.3674,13.3726,126129.8846
2009-07-30 10:35:00,25.39,25.39,25.35,25.37,116395.49436795995,13.3726,13.3726,13.3516,13.3621,116395.4944
2009-07-30 10:40:00,25.38,25.43,25.38,25.38,145598.66499791408,13.3674,13.3937,13.3674,13.3674,145598.665
2009-07-30 10:45:00,25.38,25.42,25.37,25.41,116395.49436795995,13.3674,13.3884,13.3621,13.3832,116395.4944
2009-07-30 10:50:00,25.41,25.45,25.37,25.44,92198.5815602837,13.3832,13.4042,13.3621,13.399,92198.5816
2009-07-30 10:55:00,25.44,25.44,25.41,25.41,80239.18787373106,13.399,13.399,13.3832,13.3832,80239.1879
2009-07-30 11:00:00,25.41,25.43,25.39,25.41,86218.88471700737,13.3832,13.3937,13.3726,13.3832,86218.8847
2009-07-30 11:05:00,25.41,25.43,25.36,25.37,107217.35502711724,13.3832,13.3937,13.3568,13.3621,107217.355
2009-07-30 11:10:00,25.36,25.4,25.36,25.39,78292.30983173412,13.3568,13.3779,13.3568,13.3726,78292.3098
2009-07-30 11:15:00,25.4,25.4,25.38,25.39,52843.83256848839,13.3779,13.3779,13.3674,13.3726,52843.8326
2009-07-30 11:20:00,25.38,25.43,25.38,25.41,168961.20150187737,13.3674,13.3937,13.3674,13.3832,168961.2015
2009-07-30 11:25:00,25.41,25.43,25.4,25.41,63412.59908218607,13.3832,13.3937,13.3779,13.3832,63412.5991
2009-07-30 11:30:00,25.41,25.43,25.41,25.41,61743.846474760125,13.3832,13.3937,13.3832,13.3832,61743.8465
2009-07-30 11:35:00,25.41,25.43,25.41,25.42,46029.7594214991,13.3832,13.3937,13.3832,13.3884,46029.7594
2009-07-30 11:40:00,25.42,25.43,25.39,25.41,105270.4769851203,13.3884,13.3937,13.3726,13.3832,105270.477
2009-07-30 11:45:00,25.41,25.41,25.38,25.39,45612.57126964261,13.3832,13.3832,13.3674,13.3726,45612.5713
2009-07-30 11:50:00,25.39,25.4,25.35,25.36,48950.07648449451,13.3726,13.3779,13.3516,13.3568,48950.0765
2009-07-30 11:55:00,25.35,25.39,25.35,25.36,121818.9403420943,13.3516,13.3726,13.3516,13.3568,121818.9403
2009-07-30 12:00:00,25.36,25.36,25.28,25.31,87470.44917257685,13.3568,13.3568,13.3147,13.3305,87470.4492
2009-07-30 12:05:00,25.31,25.33,25.31,25.33,71756.36211931582,13.3305,13.341,13.3305,13.341,71756.3621
2009-07-30 12:10:00,25.33,25.33,25.3,25.3,36434.431928799895,13.341,13.341,13.3252,13.3252,36434.4319
2009-07-30 12:15:00,25.31,25.33,25.3,25.33,80934.50146015854,13.3305,13.341,13.3252,13.341,80934.5015
2009-07-30 12:20:00,25.33,25.37,25.32,25.36,78987.6234181616,13.341,13.3621,13.3358,13.3568,78987.6234
2009-07-30 12:25:00,25.36,25.37,25.34,25.35,43804.75594493117,13.3568,13.3621,13.3463,13.3516,43804.7559
2009-07-30 12:30:00,25.35,25.38,25.35,25.38,79682.93700458908,13.3516,13.3674,13.3516,13.3674,79682.937
2009-07-30 12:35:00,25.38,25.38,25.35,25.36,57989.15310805174,13.3674,13.3674,13.3516,13.3568,57989.1531
2009-07-30 12:40:00,25.36,25.38,25.36,25.38,78848.5607008761,13.3568,13.3674,13.3568,13.3674,78848.5607
2009-07-30 12:45:00,25.38,25.41,25.37,25.4,69531.35864274789,13.3674,13.3832,13.3621,13.3779,69531.3586
2009-07-30 12:50:00,25.4,25.41,25.39,25.39,53539.14615491587,13.3779,13.3832,13.3726,13.3726,53539.1462
2009-07-30 12:55:00,25.39,25.4,25.39,25.4,28925.04519538312,13.3726,13.3779,13.3726,13.3779,28925.0452
2009-07-30 13:00:00,25.4,25.46,25.39,25.45,137533.0273953553,13.3779,13.4095,13.3726,13.4042,137533.0274
2009-07-30 13:05:00,25.45,25.49,25.44,25.48,102628.28535669588,13.4042,13.4253,13.399,13.42,102628.2854
2009-07-30 13:10:00,25.48,25.48,25.47,25.48,52704.769851202895,13.42,13.42,13.4148,13.42,52704.7699
2009-07-30 13:15:00,25.47,25.48,25.45,25.45,50201.640940063975,13.4148,13.42,13.4042,13.4042,50201.6409
2009-07-30 13:20:00,25.45,25.46,25.45,25.45,105687.66513697678,13.4042,13.4095,13.4042,13.4042,105687.6651
2009-07-30 13:25:00,25.45,25.46,25.45,25.45,61187.59560561814,13.4042,13.4095,13.4042,13.4042,61187.5956
2009-07-30 13:30:00,25.45,25.46,25.44,25.46,85801.6965651509,13.4042,13.4095,13.399,13.4095,85801.6966
2009-07-30 13:35:00,25.45,25.46,25.44,25.45,48115.70018078154,13.4042,13.4095,13.399,13.4042,48115.7002
2009-07-30 13:40:00,25.45,25.46,25.45,25.45,41301.62703379225,13.4042,13.4095,13.4042,13.4042,41301.627
2009-07-30 13:45:00,25.46,25.46,25.43,25.45,88443.88819357532,13.4095,13.4095,13.3937,13.4042,88443.8882
2009-07-30 13:50:00,25.46,25.5,25.45,25.47,71200.11125017384,13.4095,13.4306,13.4042,13.4148,71200.1113
2009-07-30 13:55:00,25.47,25.48,25.45,25.46,130440.82881379504,13.4148,13.42,13.4042,13.4095,130440.8288
2009-07-30 14:00:00,25.46,25.46,25.45,25.45,66054.7907106105,13.4095,13.4095,13.4042,13.4042,66054.7907
2009-07-30 14:05:00,25.45,25.46,25.45,25.45,46168.8221387846,13.4042,13.4095,13.4042,13.4042,46168.8221
2009-07-30 14:10:00,25.45,25.46,25.43,25.43,78292.30983173412,13.4042,13.4095,13.3937,13.3937,78292.3098
2009-07-30 14:15:00,25.43,25.44,25.43,25.43,32401.613127520515,13.3937,13.399,13.3937,13.3937,32401.6131
2009-07-30 14:20:00,25.43,25.47,25.43,25.47,74815.74189959673,13.3937,13.4148,13.3937,13.4148,74815.7419
2009-07-30 14:25:00,25.47,25.48,25.47,25.48,64246.97538589904,13.4148,13.42,13.4148,13.42,64246.9754
2009-07-30 14:30:00,25.48,25.48,25.46,25.47,61743.846474760125,13.42,13.42,13.4095,13.4148,61743.8465
2009-07-30 14:35:00,25.46,25.47,25.46,25.47,40606.313447364766,13.4095,13.4148,13.4095,13.4148,40606.3134
2009-07-30 14:40:00,25.47,25.47,25.46,25.46,91086.07982199972,13.4148,13.4148,13.4095,13.4095,91086.0798
2009-07-30 14:45:00,25.46,25.46,25.45,25.45,77318.87081073565,13.4095,13.4095,13.4042,13.4042,77318.8708
2009-07-30 14:50:00,25.46,25.48,25.45,25.46,428452.2319566125,13.4095,13.42,13.4042,13.4095,428452.232
2009-07-30 14:55:00,25.46,25.49,25.46,25.46,199833.12473925744,13.4095,13.4253,13.4095,13.4095,199833.1247
2009-07-30 15:00:00,25.46,25.47,25.45,25.46,74954.80461688222,13.4095,13.4148,13.4042,13.4095,74954.8046
2009-07-30 15:05:00,25.45,25.47,25.45,25.47,55486.02419691281,13.4042,13.4148,13.4042,13.4148,55486.0242
2009-07-30 15:10:00,25.47,25.5,25.46,25.48,82464.19135029899,13.4148,13.4306,13.4095,13.42,82464.1914
2009-07-30 15:15:00,25.47,25.48,25.45,25.45,73564.17744402726,13.4148,13.42,13.4042,13.4042,73564.1774
2009-07-30 15:20:00,25.46,25.46,25.45,25.45,51036.01724377695,13.4095,13.4095,13.4042,13.4042,51036.0172
2009-07-30 15:25:00,25.45,25.46,25.45,25.46,62439.1600611876,13.4042,13.4095,13.4042,13.4095,62439.1601
2009-07-30 15:30:00,25.46,25.46,25.45,25.45,149075.23293005145,13.4095,13.4095,13.4042,13.4042,149075.2329
2009-07-30 15:35:00,25.46,25.46,25.36,25.42,322903.6295369212,13.4095,13.4095,13.3568,13.3884,322903.6295
2009-07-30 15:40:00,25.42,25.43,25.4,25.42,333750.52148518985,13.3884,13.3937,13.3779,13.3884,333750.5215
2009-07-30 15:45:00,25.42,25.46,25.39,25.45,285912.9467389793,13.3884,13.4095,13.3726,13.4042,285912.9467
2009-07-30 15:50:00,25.45,25.46,25.4,25.41,364483.3820052844,13.4042,13.4095,13.3779,13.3832,364483.382
2009-07-30 15:55:00,25.41,25.46,25.37,25.38,495619.5244055069,13.3832,13.4095,13.3621,13.3674,495619.5244
2009-07-31 09:30:00,25.42,25.53,25.42,25.49,149075.23293005145,13.3884,13.4464,13.3884,13.4253,149075.2329
2009-07-31 09:35:00,25.49,25.66,25.49,25.63,173828.3966068697,13.4253,13.5149,13.4253,13.4991,173828.3966
2009-07-31 09:40:00,25.64,25.71,25.52,25.53,117507.99610624393,13.5043,13.5412,13.4411,13.4464,117507.9961
2009-07-31 09:45:00,25.54,25.71,25.54,25.69,134473.6476150744,13.4516,13.5412,13.4516,13.5307,134473.6476
2009-07-31 09:50:00,25.69,25.76,25.65,25.68,144068.9751077736,13.5307,13.5675,13.5096,13.5254,144068.9751
2009-07-31 09:55:00,25.69,25.7,25.62,25.68,118064.2469753859,13.5307,13.5359,13.4938,13.5254,118064.247
2009-07-31 10:00:00,25.68,25.69,25.56,25.61,145042.4141287721,13.5254,13.5307,13.4622,13.4885,145042.4141
2009-07-31 10:05:00,25.6,25.61,25.51,25.59,90112.64080100124,13.4833,13.4885,13.4358,13.478,90112.6408
2009-07-31 10:10:00,25.59,25.59,25.49,25.51,150048.67195104994,13.478,13.478,13.4253,13.4358,150048.672
2009-07-31 10:15:00,25.5,25.54,25.48,25.54,65081.35168961202,13.4306,13.4516,13.42,13.4516,65081.3517
2009-07-31 10:20:00,25.54,25.55,25.51,25.54,90251.70351828675,13.4516,13.4569,13.4358,13.4516,90251.7035
2009-07-31 10:25:00,25.54,25.55,25.52,25.53,82881.37950215548,13.4516,13.4569,13.4411,13.4464,82881.3795
2009-07-31 10:30:00,25.53,25.66,25.52,25.61,199694.0620219719,13.4464,13.5149,13.4411,13.4885,199694.062
2009-07-31 10:35:00,25.61,25.63,25.57,25.6,82186.065915728,13.4885,13.4991,13.4675,13.4833,82186.0659
2009-07-31 10:40:00,25.61,25.64,25.59,25.61,62578.22277847309,13.4885,13.5043,13.478,13.4885,62578.2228
2009-07-31 10:45:00,25.61,25.64,25.59,25.61,60909.47017104715,13.4885,13.5043,13.478,13.4885,60909.4702
2009-07-31 10:50:00,25.61,25.69,25.61,25.68,63273.536364900574,13.4885,13.5307,13.4885,13.5254,63273.5364
2009-07-31 10:55:00,25.68,25.69,25.64,25.64,65359.47712418301,13.5254,13.5307,13.5043,13.5043,65359.4771
2009-07-31 11:00:00,25.64,25.65,25.59,25.61,79126.68613544709,13.5043,13.5096,13.478,13.4885,79126.6861
2009-07-31 11:05:00,25.61,25.62,25.59,25.6,44361.00681407315,13.4885,13.4938,13.478,13.4833,44361.0068
2009-07-31 11:10:00,25.61,25.62,25.6,25.62,40884.43888193576,13.4885,13.4938,13.4833,13.4938,40884.4389
2009-07-31 11:15:00,25.62,25.62,25.54,25.55,64107.91266861355,13.4938,13.4938,13.4516,13.4569,64107.9127
2009-07-31 11:20:00,25.55,25.59,25.55,25.58,28925.04519538312,13.4569,13.478,13.4569,13.4727,28925.0452
2009-07-31 11:25:00,25.58,25.6,25.58,25.59,54234.45974134335,13.4727,13.4833,13.4727,13.478,54234.4597
2009-07-31 11:30:00,25.58,25.6,25.57,25.6,66471.97886246697,13.4727,13.4833,13.4675,13.4833,66471.9789
2009-07-31 11:35:00,25.59,25.6,25.59,25.59,43526.63051036018,13.478,13.4833,13.478,13.478,43526.6305
2009-07-31 11:40:00,25.59,25.64,25.59,25.62,44361.00681407315,13.478,13.5043,13.478,13.4938,44361.0068
2009-07-31 11:45:00,25.62,25.64,25.62,25.63,55903.2123487693,13.4938,13.5043,13.4938,13.4991,55903.2123
2009-07-31 11:50:00,25.62,25.64,25.61,25.63,44639.13224864414,13.4938,13.5043,13.4885,13.4991,44639.1322
2009-07-31 11:55:00,25.62,25.66,25.58,25.65,87053.26102072035,13.4938,13.5149,13.4727,13.5096,87053.261
2009-07-31 12:00:00,25.65,25.66,25.58,25.59,33931.30301766097,13.5096,13.5149,13.4727,13.478,33931.303
2009-07-31 12:05:00,25.59,25.61,25.58,25.59,49923.51550549298,13.478,13.4885,13.4727,13.478,49923.5155
2009-07-31 12:10:00,25.59,25.61,25.59,25.6,24196.912807676264,13.478,13.4885,13.478,13.4833,24196.9128
2009-07-31 12:15:00,25.6,25.64,25.59,25.61,44500.06953135865,13.4833,13.5043,13.478,13.4885,44500.0695
2009-07-31 12:20:00,25.61,25.63,25.59,25.62,36851.62008065638,13.4885,13.4991,13.478,13.4938,36851.6201
2009-07-31 12:25:00,25.62,25.62,25.59,25.6,33096.92671394799,13.4938,13.4938,13.478,13.4833,33096.9267
2009-07-31 12:30:00,25.6,25.63,25.59,25.63,64803.22625504103,13.4833,13.4991,13.478,13.4991,64803.2263
2009-07-31 12:35:00,25.62,25.64,25.61,25.61,46864.13572521207,13.4938,13.5043,13.4885,13.4885,46864.1357
2009-07-31 12:40:00,25.61,25.62,25.6,25.62,23362.53650396329,13.4885,13.4938,13.4833,13.4938,23362.5365
2009-07-31 12:45:00,25.62,25.63,25.61,25.61,26560.979001529693,13.4938,13.4991,13.4885,13.4885,26560.979
2009-07-31 12:50:00,25.61,25.61,25.59,25.59,61465.72104018913,13.4885,13.4885,13.478,13.478,61465.721
2009-07-31 12:55:00,25.6,25.61,25.59,25.6,60075.09386733417,13.4833,13.4885,13.478,13.4833,60075.0939
2009-07-31 13:00:00,25.6,25.61,25.6,25.6,31845.362258378533,13.4833,13.4885,13.4833,13.4833,31845.3623
2009-07-31 13:05:00,25.61,25.62,25.6,25.62,45612.57126964261,13.4885,13.4938,13.4833,13.4938,45612.5713
2009-07-31 13:10:00,25.62,25.62,25.6,25.6,41996.94062021972,13.4938,13.4938,13.4833,13.4833,41996.9406
2009-07-31 13:15:00,25.6,25.62,25.59,25.62,39910.999860937285,13.4833,13.4938,13.478,13.4938,39910.9999
2009-07-31 13:20:00,25.62,25.64,25.61,25.62,49089.13920178001,13.4938,13.5043,13.4885,13.4938,49089.1392
2009-07-31 13:25:00,25.62,25.71,25.61,25.68,122653.31664580728,13.4938,13.5412,13.4885,13.5254,122653.3166
2009-07-31 13:30:00,25.69,25.71,25.68,25.69,43387.56779307468,13.5307,13.5412,13.5254,13.5307,43387.5678
2009-07-31 13:35:00,25.69,25.7,25.64,25.65,44917.25768321513,13.5307,13.5359,13.5043,13.5096,44917.2577
2009-07-31 13:40:00,25.65,25.69,25.63,25.69,36990.682797941874,13.5096,13.5307,13.4991,13.5307,36990.6828
2009-07-31 13:45:00,25.68,25.69,25.66,25.66,43943.81866221666,13.5254,13.5307,13.5149,13.5149,43943.8187
2009-07-31 13:50:00,25.66,25.66,25.63,25.64,57293.83952162426,13.5149,13.5149,13.4991,13.5043,57293.8395
2009-07-31 13:55:00,25.64,25.64,25.6,25.6,42136.003337505215,13.5043,13.5043,13.4833,13.4833,42136.0033
2009-07-31 14:00:00,25.6,25.61,25.59,25.61,40189.12529550828,13.4833,13.4885,13.478,13.4885,40189.1253
2009-07-31 14:05:00,25.61,25.62,25.6,25.62,37964.12181894034,13.4885,13.4938,13.4833,13.4938,37964.1218
2009-07-31 14:10:00,25.62,25.68,25.62,25.66,78014.18439716313,13.4938,13.5254,13.4938,13.5149,78014.1844
2009-07-31 14:15:00,25.66,25.67,25.64,25.64,50340.70365734947,13.5149,13.5201,13.5043,13.5043,50340.7037
2009-07-31 14:20:00,25.64,25.66,25.64,25.66,26560.979001529693,13.5043,13.5149,13.5043,13.5149,26560.979
2009-07-31 14:25:00,25.66,25.68,25.66,25.67,71895.42483660132,13.5149,13.5254,13.5149,13.5201,71895.4248
2009-07-31 14:30:00,25.67,25.67,25.64,25.64,64942.288972326525,13.5201,13.5201,13.5043,13.5043,64942.289
2009-07-31 14:35:00,25.64,25.65,25.6,25.6,69531.35864274789,13.5043,13.5096,13.4833,13.4833,69531.3586
2009-07-31 14:40:00,25.6,25.61,25.56,25.57,64942.288972326525,13.4833,13.4885,13.4622,13.4675,64942.289
2009-07-31 14:45:00,25.57,25.58,25.54,25.55,53678.208872201365,13.4675,13.4727,13.4516,13.4569,53678.2089
2009-07-31 14:50:00,25.55,25.56,25.54,25.54,33514.114865804484,13.4569,13.4622,13.4516,13.4516,33514.1149
2009-07-31 14:55:00,25.55,25.56,25.54,25.56,56459.46321791128,13.4569,13.4622,13.4516,13.4622,56459.4632
2009-07-31 15:00:00,25.56,25.56,25.55,25.55,29620.3587818106,13.4622,13.4622,13.4569,13.4569,29620.3588
2009-07-31 15:05:00,25.55,25.57,25.55,25.56,65915.727993325,13.4569,13.4675,13.4569,13.4622,65915.728
2009-07-31 15:10:00,25.56,25.57,25.55,25.55,37685.99638436936,13.4622,13.4675,13.4569,13.4569,37685.9964
2009-07-31 15:15:00,25.55,25.56,25.52,25.54,88861.0763454318,13.4569,13.4622,13.4411,13.4516,88861.0763
2009-07-31 15:20:00,25.54,25.56,25.53,25.55,82047.0031984425,13.4516,13.4622,13.4464,13.4569,82047.0032
2009-07-31 15:25:00,25.55,25.57,25.54,25.54,94284.52231956614,13.4569,13.4675,13.4516,13.4516,94284.5223
2009-07-31 15:30:00,25.54,25.54,25.53,25.54,170908.0795438743,13.4516,13.4516,13.4464,13.4516,170908.0795
2009-07-31 15:35:00,25.54,25.56,25.52,25.55,116256.43165067448,13.4516,13.4622,13.4411,13.4569,116256.4317
2009-07-31 15:40:00,25.55,25.56,25.52,25.53,232512.86330134893,13.4569,13.4622,13.4411,13.4464,232512.8633
2009-07-31 15:45:00,25.54,25.55,25.53,25.54,93172.02058128217,13.4516,13.4569,13.4464,13.4516,93172.0206
2009-07-31 15:50:00,25.54,25.56,25.52,25.56,215130.023640662,13.4516,13.4622,13.4411,13.4622,215130.0236
2009-07-31 15:55:00,25.56,25.57,25.51,25.53,306772.3543318037,13.4622,13.4675,13.4358,13.4464,306772.3543
2009-08-03 09:30:00,25.76,25.85,25.6,25.73,201919.06549853983,13.5675,13.6149,13.4833,13.5517,201919.0655
2009-08-03 09:35:00,25.72,25.77,25.6,25.74,142261.15978306218,13.5465,13.5728,13.4833,13.557,142261.1598
2009-08-03 09:40:00,25.74,25.75,25.62,25.64,152968.98901404534,13.557,13.5623,13.4938,13.5043,152968.989
2009-08-03 09:45:00,25.64,25.64,25.54,25.54,126268.94729523016,13.5043,13.5043,13.4516,13.4516,126268.9473
2009-08-03 09:50:00,25.54,25.61,25.51,25.61,125712.69642608818,13.4516,13.4885,13.4358,13.4885,125712.6964
2009-08-03 09:55:00,25.61,25.66,25.56,25.6,83159.50493672647,13.4885,13.5149,13.4622,13.4833,83159.5049
2009-08-03 10:00:00,25.61,25.73,25.55,25.61,127103.32359894313,13.4885,13.5517,13.4569,13.4885,127103.3236
2009-08-03 10:05:00,25.61,25.67,25.56,25.57,91364.20525657073,13.4885,13.5201,13.4622,13.4675,91364.2053
2009-08-03 10:10:00,25.58,25.69,25.56,25.68,152273.67542761785,13.4727,13.5307,13.4622,13.5254,152273.6754
2009-08-03 10:15:00,25.67,25.72,25.64,25.69,97482.96481713254,13.5201,13.5465,13.5043,13.5307,97482.9648
2009-08-03 10:20:00,25.69,25.72,25.65,25.65,84411.06939229593,13.5307,13.5465,13.5096,13.5096,84411.0694
2009-08-03 10:25:00,25.65,25.72,25.65,25.67,37129.74551522737,13.5096,13.5465,13.5096,13.5201,37129.7455
2009-08-03 10:30:00,25.68,25.75,25.68,25.75,68975.10777360591,13.5254,13.5623,13.5254,13.5623,68975.1078
2009-08-03 10:35:00,25.74,25.77,25.73,25.75,60214.15658461967,13.557,13.5728,13.5517,13.5623,60214.1566
2009-08-03 10:40:00,25.77,25.78,25.73,25.76,73703.24016131276,13.5728,13.5781,13.5517,13.5675,73703.2402
2009-08-03 10:45:00,25.77,25.77,25.73,25.75,41023.50159922125,13.5728,13.5728,13.5517,13.5623,41023.5016
2009-08-03 10:50:00,25.76,25.77,25.74,25.77,49784.45278820748,13.5675,13.5728,13.557,13.5728,49784.4528
2009-08-03 10:55:00,25.77,25.77,25.66,25.71,170629.9541093033,13.5728,13.5728,13.5149,13.5412,170629.9541
2009-08-03 11:00:00,25.71,25.74,25.68,25.72,113753.30273953556,13.5412,13.557,13.5254,13.5465,113753.3027
2009-08-03 11:05:00,25.72,25.73,25.67,25.69,139201.78000278128,13.5465,13.5517,13.5201,13.5307,139201.78
2009-08-03 11:10:00,25.69,25.69,25.67,25.67,63134.47364761508,13.5307,13.5307,13.5201,13.5201,63134.4736
2009-08-03 11:15:00,25.67,25.68,25.61,25.62,78431.37254901961,13.5201,13.5254,13.4885,13.4938,78431.3725
2009-08-03 11:20:00,25.63,25.63,25.58,25.63,54651.64789319984,13.4991,13.4991,13.4727,13.4991,54651.6479
2009-08-03 11:25:00,25.63,25.66,25.62,25.63,67862.60603532194,13.4991,13.5149,13.4938,13.4991,67862.606
2009-08-03 11:30:00,25.64,25.64,25.62,25.62,24335.97552496176,13.5043,13.5043,13.4938,13.4938,24335.9755
2009-08-03 11:35:00,25.62,25.63,25.61,25.62,24335.97552496176,13.4938,13.4991,13.4885,13.4938,24335.9755
2009-08-03 11:40:00,25.62,25.64,25.61,25.64,57293.83952162426,13.4938,13.5043,13.4885,13.5043,57293.8395
2009-08-03 11:45:00,25.64,25.73,25.64,25.73,92337.6442775692,13.5043,13.5517,13.5043,13.5517,92337.6443
2009-08-03 11:50:00,25.73,25.74,25.71,25.71,36573.49464608539,13.5517,13.557,13.5412,13.5412,36573.4946
2009-08-03 11:55:00,25.71,25.74,25.69,25.69,67862.60603532194,13.5412,13.557,13.5307,13.5307,67862.606
2009-08-03 12:00:00,25.69,25.69,25.65,25.67,31706.299541093034,13.5307,13.5307,13.5096,13.5201,31706.2995
2009-08-03 12:05:00,25.67,25.69,25.66,25.69,45612.57126964261,13.5201,13.5307,13.5149,13.5307,45612.5713
2009-08-03 12:10:00,25.69,25.76,25.69,25.75,67167.29244889446,13.5307,13.5675,13.5307,13.5623,67167.2924
2009-08-03 12:15:00,25.75,25.79,25.74,25.79,52426.64441663191,13.5623,13.5833,13.557,13.5833,52426.6444
2009-08-03 12:20:00,25.79,25.79,25.72,25.72,29342.23334723961,13.5833,13.5833,13.5465,13.5465,29342.2333
2009-08-03 12:25:00,25.72,25.72,25.7,25.71,19468.780419969407,13.5465,13.5465,13.5359,13.5412,19468.7804
2009-08-03 12:30:00,25.7,25.74,25.7,25.74,27534.418022528163,13.5359,13.557,13.5359,13.557,27534.418
2009-08-03 12:35:00,25.73,25.74,25.66,25.69,41440.68975107774,13.5517,13.557,13.5149,13.5307,41440.6898
2009-08-03 12:40:00,25.69,25.71,25.67,25.71,34487.553886802954,13.5307,13.5412,13.5201,13.5412,34487.5539
2009-08-03 12:45:00,25.71,25.72,25.7,25.72,15296.898901404536,13.5412,13.5465,13.5359,13.5465,15296.8989
2009-08-03 12:50:00,25.72,25.72,25.69,25.69,16131.275205117508,13.5465,13.5465,13.5307,13.5307,16131.2752
2009-08-03 12:55:00,25.69,25.69,25.68,25.69,19468.780419969407,13.5307,13.5307,13.5254,13.5307,19468.7804
2009-08-03 13:00:00,25.69,25.69,25.69,25.69,16409.4006396885,13.5307,13.5307,13.5307,13.5307,16409.4006
2009-08-03 13:05:00,25.69,25.7,25.67,25.69,53678.208872201365,13.5307,13.5359,13.5201,13.5307,53678.2089
2009-08-03 13:10:00,25.69,25.73,25.68,25.72,52982.89528577389,13.5307,13.5517,13.5254,13.5465,52982.8953
2009-08-03 13:15:00,25.72,25.74,25.72,25.74,31010.98595466556,13.5465,13.557,13.5465,13.557,31010.986
2009-08-03 13:20:00,25.73,25.74,25.73,25.74,16548.463356973996,13.5517,13.557,13.5517,13.557,16548.4634
2009-08-03 13:25:00,25.75,25.75,25.74,25.75,12515.64455569462,13.5623,13.5623,13.557,13.5623,12515.6446
2009-08-03 13:30:00,25.75,25.79,25.75,25.75,41162.564316506745,13.5623,13.5833,13.5623,13.5623,41162.5643
2009-08-03 13:35:00,25.74,25.75,25.74,25.74,15157.836184119038,13.557,13.5623,13.557,13.557,15157.8362
2009-08-03 13:40:00,25.74,25.76,25.74,25.75,31706.299541093034,13.557,13.5675,13.557,13.5623,31706.2995
2009-08-03 13:45:00,25.74,25.76,25.74,25.75,30732.860520094564,13.557,13.5675,13.557,13.5623,30732.8605
2009-08-03 13:50:00,25.75,25.75,25.7,25.7,34348.49116951745,13.5623,13.5623,13.5359,13.5359,34348.4912
2009-08-03 13:55:00,25.71,25.72,25.7,25.72,29064.107912668616,13.5412,13.5465,13.5359,13.5465,29064.1079
2009-08-03 14:00:00,25.72,25.76,25.72,25.76,49784.45278820748,13.5465,13.5675,13.5465,13.5675,49784.4528
2009-08-03 14:05:00,25.76,25.77,25.75,25.76,42553.19148936171,13.5675,13.5728,13.5623,13.5675,42553.1915
2009-08-03 14:10:00,25.76,25.77,25.76,25.76,27951.60617438465,13.5675,13.5728,13.5675,13.5675,27951.6062
2009-08-03 14:15:00,25.76,25.77,25.76,25.77,24892.22639410374,13.5675,13.5728,13.5675,13.5728,24892.2264
2009-08-03 14:20:00,25.77,25.79,25.77,25.78,21971.90933110833,13.5728,13.5833,13.5728,13.5781,21971.9093
2009-08-03 14:25:00,25.79,25.79,25.77,25.77,27534.418022528163,13.5833,13.5833,13.5728,13.5728,27534.418
2009-08-03 14:30:00,25.77,25.77,25.73,25.73,51731.33083020442,13.5728,13.5728,13.5517,13.5517,51731.3308
2009-08-03 14:35:00,25.73,25.76,25.72,25.74,82881.37950215548,13.5517,13.5675,13.5465,13.557,82881.3795
2009-08-03 14:40:00,25.73,25.75,25.73,25.74,43387.56779307468,13.5517,13.5623,13.5517,13.557,43387.5678
2009-08-03 14:45:00,25.75,25.76,25.73,25.74,47559.44931163955,13.5623,13.5675,13.5517,13.557,47559.4493
2009-08-03 14:50:00,25.74,25.74,25.72,25.73,57015.71408705327,13.557,13.557,13.5465,13.5517,57015.7141
2009-08-03 14:55:00,25.73,25.74,25.72,25.72,36156.3064942289,13.5517,13.557,13.5465,13.5465,36156.3065
2009-08-03 15:00:00,25.72,25.74,25.71,25.72,52148.51898206092,13.5465,13.557,13.5412,13.5465,52148.519
2009-08-03 15:05:00,25.72,25.72,25.71,25.72,32957.8639966625,13.5465,13.5465,13.5412,13.5465,32957.864
2009-08-03 15:10:00,25.72,25.75,25.69,25.74,124461.13197051872,13.5465,13.5623,13.5307,13.557,124461.132
2009-08-03 15:15:00,25.74,25.77,25.74,25.77,36851.62008065638,13.557,13.5728,13.557,13.5728,36851.6201
2009-08-03 15:20:00,25.77,25.77,25.73,25.75,151439.2991239049,13.5728,13.5728,13.5517,13.5623,151439.2991
2009-08-03 15:25:00,25.75,25.76,25.72,25.72,312752.05117508,13.5623,13.5675,13.5465,13.5465,312752.0512
2009-08-03 15:30:00,25.72,25.73,25.69,25.71,432624.1134751773,13.5465,13.5517,13.5307,13.5412,432624.1135
2009-08-03 15:35:00,25.71,25.71,25.66,25.68,136281.46293978585,13.5412,13.5412,13.5149,13.5254,136281.4629
2009-08-03 15:40:00,25.68,25.69,25.61,25.61,226533.1664580726,13.5254,13.5307,13.4885,13.4885,226533.1665
2009-08-03 15:45:00,25.61,25.65,25.59,25.64,327492.6992073425,13.4885,13.5096,13.478,13.5043,327492.6992
2009-08-03 15:50:00,25.65,25.72,25.65,25.69,146850.22945348354,13.5096,13.5465,13.5096,13.5307,146850.2295
2009-08-03 15:55:00,25.7,25.73,25.65,25.72,171603.3931303018,13.5359,13.5517,13.5096,13.5465,171603.3931
2009-08-04 09:30:00,25.61,25.69,25.55,25.66,92754.83242942567,13.4885,13.5307,13.4569,13.5149,92754.8324
2009-08-04 09:35:00,25.66,25.74,25.64,25.73,61465.72104018913,13.5149,13.557,13.5043,13.5517,61465.721
2009-08-04 09:40:00,25.74,25.82,25.71,25.82,93867.33416770965,13.557,13.5991,13.5412,13.5991,93867.3342
2009-08-04 09:45:00,25.82,25.86,25.79,25.8,102906.41079126688,13.5991,13.6202,13.5833,13.5886,102906.4108
2009-08-04 09:50:00,25.8,25.82,25.78,25.82,102628.28535669588,13.5886,13.5991,13.5781,13.5991,102628.2854
2009-08-04 09:55:00,25.81,26.05,25.81,26.05,184119.0376859964,13.5939,13.7203,13.5939,13.7203,184119.0377
2009-08-04 10:00:00,26.05,26.1,26.0,26.04,261576.9712140176,13.7203,13.7466,13.6939,13.715,261576.9712
2009-08-04 10:05:00,26.04,26.05,25.97,26.02,76345.43178973718,13.715,13.7203,13.6781,13.7045,76345.4318
2009-08-04 10:10:00,26.02,26.13,25.97,26.12,128633.0134890836,13.7045,13.7624,13.6781,13.7571,128633.0135
2009-08-04 10:15:00,26.13,26.18,26.09,26.15,149770.5465164789,13.7624,13.7887,13.7413,13.7729,149770.5465
2009-08-04 10:20:00,26.14,26.17,26.01,26.04,136420.52565707135,13.7677,13.7835,13.6992,13.715,136420.5257
2009-08-04 10:25:00,26.04,26.04,25.9,25.93,62439.1600611876,13.715,13.715,13.6413,13.6571,62439.1601
2009-08-04 10:30:00,25.94,25.96,25.89,25.95,56598.525935196776,13.6623,13.6729,13.636,13.6676,56598.5259
2009-08-04 10:35:00,25.95,26.0,25.93,25.95,44221.94409678766,13.6676,13.6939,13.6571,13.6676,44221.9441
2009-08-04 10:40:00,25.94,26.0,25.93,25.96,66332.91614518149,13.6623,13.6939,13.6571,13.6729,66332.9161
2009-08-04 10:45:00,25.96,25.98,25.93,25.93,22945.3483521068,13.6729,13.6834,13.6571,13.6571,22945.3484
2009-08-04 10:50:00,25.94,26.02,25.93,26.01,92337.6442775692,13.6623,13.7045,13.6571,13.6992,92337.6443
2009-08-04 10:55:00,26.01,26.07,26.0,26.05,78987.6234181616,13.6992,13.7308,13.6939,13.7203,78987.6234
2009-08-04 11:00:00,26.05,26.07,26.02,26.05,43526.63051036018,13.7203,13.7308,13.7045,13.7203,43526.6305
2009-08-04 11:05:00,26.05,26.05,26.0,26.01,27256.29258795717,13.7203,13.7203,13.6939,13.6992,27256.2926
2009-08-04 11:10:00,26.01,26.05,25.97,26.0,118064.2469753859,13.6992,13.7203,13.6781,13.6939,118064.247
2009-08-04 11:15:00,26.0,26.04,25.97,26.04,100959.53274926991,13.6939,13.715,13.6781,13.715,100959.5327
2009-08-04 11:20:00,26.03,26.07,26.0,26.06,115839.24349881796,13.7097,13.7308,13.6939,13.7255,115839.2435
2009-08-04 11:25:00,26.05,26.07,26.05,26.07,68975.10777360591,13.7203,13.7308,13.7203,13.7308,68975.1078
2009-08-04 11:30:00,26.06,26.1,26.05,26.08,63134.47364761508,13.7255,13.7466,13.7203,13.7361,63134.4736
2009-08-04 11:35:00,26.08,26.12,26.06,26.09,38242.24725351133,13.7361,13.7571,13.7255,13.7413,38242.2473
2009-08-04 11:40:00,26.1,26.15,26.09,26.1,52009.45626477542,13.7466,13.7729,13.7413,13.7466,52009.4563
2009-08-04 11:45:00,26.11,26.12,26.04,26.05,36156.3064942289,13.7519,13.7571,13.715,13.7203,36156.3065
2009-08-04 11:50:00,26.05,26.07,26.02,26.06,41579.75246836324,13.7203,13.7308,13.7045,13.7255,41579.7525
2009-08-04 11:55:00,26.07,26.12,26.07,26.07,29203.17062995411,13.7308,13.7571,13.7308,13.7308,29203.1706
2009-08-04 12:00:00,26.08,26.09,26.03,26.05,34765.679321373944,13.7361,13.7413,13.7097,13.7203,34765.6793
2009-08-04 12:05:00,26.05,26.11,26.04,26.11,56459.46321791128,13.7203,13.7519,13.715,13.7519,56459.4632
2009-08-04 12:10:00,26.11,26.14,26.07,26.13,79543.87428730358,13.7519,13.7677,13.7308,13.7624,79543.8743
2009-08-04 12:15:00,26.14,26.15,26.11,26.14,69114.1704908914,13.7677,13.7729,13.7519,13.7677,69114.1705
2009-08-04 12:20:00,26.14,26.15,26.13,26.15,48115.70018078154,13.7677,13.7729,13.7624,13.7729,48115.7002
2009-08-04 12:25:00,26.15,26.15,26.13,26.14,18773.46683354193,13.7729,13.7729,13.7624,13.7677,18773.4668
2009-08-04 12:30:00,26.14,26.15,26.1,26.1,17521.902377972467,13.7677,13.7729,13.7466,13.7466,17521.9024
2009-08-04 12:35:00,26.1,26.12,26.07,26.07,33375.05214851898,13.7466,13.7571,13.7308,13.7308,33375.0521
2009-08-04 12:40:00,26.07,26.09,26.05,26.05,26282.8535669587,13.7308,13.7413,13.7203,13.7203,26282.8536
2009-08-04 12:45:00,26.05,26.12,26.05,26.1,100125.15644555696,13.7203,13.7571,13.7203,13.7466,100125.1564
2009-08-04 12:50:00,26.11,26.12,26.05,26.05,60492.28201919066,13.7519,13.7571,13.7203,13.7203,60492.282
2009-08-04 12:55:00,26.05,26.07,26.04,26.07,31010.98595466556,13.7203,13.7308,13.715,13.7308,31010.986
2009-08-04 13:00:00,26.07,26.12,26.07,26.07,79961.06243916007,13.7308,13.7571,13.7308,13.7308,79961.0624
2009-08-04 13:05:00,26.08,26.1,26.07,26.09,39493.8117090808,13.7361,13.7466,13.7308,13.7413,39493.8117
2009-08-04 13:10:00,26.09,26.1,26.09,26.1,23362.53650396329,13.7413,13.7466,13.7413,13.7466,23362.5365
2009-08-04 13:15:00,26.1,26.1,26.06,26.06,30593.79780280907,13.7466,13.7466,13.7255,13.7255,30593.7978
2009-08-04 13:20:00,26.07,26.07,26.03,26.05,26978.16715338618,13.7308,13.7308,13.7097,13.7203,26978.1672
2009-08-04 13:25:00,26.05,26.05,26.0,26.03,82464.19135029899,13.7203,13.7203,13.6939,13.7097,82464.1914
2009-08-04 13:30:00,26.02,26.05,26.02,26.02,29342.23334723961,13.7045,13.7203,13.7045,13.7045,29342.2333
2009-08-04 13:35:00,26.02,26.06,26.0,26.0,76345.43178973718,13.7045,13.7255,13.6939,13.6939,76345.4318
2009-08-04 13:40:00,26.0,26.02,26.0,26.0,30176.60965095258,13.6939,13.7045,13.6939,13.6939,30176.6097
2009-08-04 13:45:00,26.0,26.0,25.97,25.97,45612.57126964261,13.6939,13.6939,13.6781,13.6781,45612.5713
2009-08-04 13:50:00,25.97,26.0,25.96,25.97,54929.77332777083,13.6781,13.6939,13.6729,13.6781,54929.7733
2009-08-04 13:55:00,25.97,25.97,25.95,25.96,91503.2679738562,13.6781,13.6781,13.6676,13.6729,91503.268
2009-08-04 14:00:00,25.96,25.99,25.95,25.98,54373.522458628846,13.6729,13.6887,13.6676,13.6834,54373.5225
2009-08-04 14:05:00,25.98,25.98,25.96,25.97,42970.37964121819,13.6834,13.6834,13.6729,13.6781,42970.3796
2009-08-04 14:10:00,25.97,25.97,25.96,25.97,31984.424975664027,13.6781,13.6781,13.6729,13.6781,31984.425
2009-08-04 14:15:00,25.97,25.97,25.96,25.97,36434.431928799895,13.6781,13.6781,13.6729,13.6781,36434.4319
2009-08-04 14:20:00,25.97,26.0,25.97,25.99,39493.8117090808,13.6781,13.6939,13.6781,13.6887,39493.8117
2009-08-04 14:25:00,25.99,26.02,25.99,26.01,38242.24725351133,13.6887,13.7045,13.6887,13.6992,38242.2473
2009-08-04 14:30:00,26.02,26.04,26.0,26.02,33931.30301766097,13.7045,13.715,13.6939,13.7045,33931.303
2009-08-04 14:35:00,26.02,26.05,26.01,26.05,51175.079961062445,13.7045,13.7203,13.6992,13.7203,51175.08
2009-08-04 14:40:00,26.05,26.05,26.03,26.04,30315.67236823808,13.7203,13.7203,13.7097,13.715,30315.6724
2009-08-04 14:45:00,26.04,26.04,26.02,26.02,78014.18439716313,13.715,13.715,13.7045,13.7045,78014.1844
2009-08-04 14:50:00,26.02,26.03,26.01,26.02,69531.35864274789,13.7045,13.7097,13.6992,13.7045,69531.3586
2009-08-04 14:55:00,26.02,26.04,26.02,26.03,74676.67918231123,13.7045,13.715,13.7045,13.7097,74676.6792
2009-08-04 15:00:00,26.03,26.05,26.0,26.03,66193.85342789599,13.7097,13.7203,13.6939,13.7097,66193.8534
2009-08-04 15:05:00,26.03,26.08,26.02,26.05,48671.95104992352,13.7097,13.7361,13.7045,13.7203,48671.951
2009-08-04 15:10:00,26.05,26.05,26.02,26.04,48950.07648449451,13.7203,13.7203,13.7045,13.715,48950.0765
2009-08-04 15:15:00,26.03,26.04,26.02,26.02,30593.79780280907,13.7097,13.715,13.7045,13.7045,30593.7978
2009-08-04 15:20:00,26.02,26.03,26.01,26.01,60492.28201919066,13.7045,13.7097,13.6992,13.6992,60492.282
2009-08-04 15:25:00,26.01,26.02,26.0,26.0,45612.57126964261,13.6992,13.7045,13.6939,13.6939,45612.5713
2009-08-04 15:30:00,26.0,26.04,26.0,26.0,118064.2469753859,13.6939,13.715,13.6939,13.6939,118064.247
2009-08-04 15:35:00,26.01,26.02,26.0,26.0,67306.35516617996,13.6992,13.7045,13.6939,13.6939,67306.3552
2009-08-04 15:40:00,26.0,26.01,25.97,25.97,115700.18078153249,13.6939,13.6992,13.6781,13.6781,115700.1808
2009-08-04 15:45:00,25.97,25.97,25.95,25.96,263106.661104158,13.6781,13.6781,13.6676,13.6729,263106.6611
2009-08-04 15:50:00,25.96,26.0,25.96,25.97,143234.59880406063,13.6729,13.6939,13.6729,13.6781,143234.5988
2009-08-04 15:55:00,25.97,26.07,25.97,26.06,311917.674871367,13.6781,13.7308,13.6781,13.7255,311917.6749
2009-08-05 09:30:00,26.15,26.52,26.11,26.43,239326.9364483382,13.7729,13.9678,13.7519,13.9204,239326.9364
2009-08-05 09:35:00,26.43,26.43,26.37,26.38,208037.82505910168,13.9204,13.9204,13.8888,13.8941,208037.8251
2009-08-05 09:40:00,26.38,26.58,26.37,26.44,132943.95772493395,13.8941,13.9994,13.8888,13.9257,132943.9577
2009-08-05 09:45:00,26.46,26.52,26.38,26.42,100681.40731469894,13.9362,13.9678,13.8941,13.9151,100681.4073
2009-08-05 09:50:00,26.41,26.42,26.33,26.35,148240.8566263385,13.9099,13.9151,13.8677,13.8783,148240.8566
2009-08-05 09:55:00,26.35,26.35,26.22,26.28,86636.07286886386,13.8783,13.8783,13.8098,13.8414,86636.0729
2009-08-05 10:00:00,26.27,26.28,26.18,26.19,126686.13544708664,13.8361,13.8414,13.7887,13.794,126686.1354
2009-08-05 10:05:00,26.19,26.28,26.18,26.18,154776.8043387568,13.794,13.8414,13.7887,13.7887,154776.8043
2009-08-05 10:10:00,26.18,26.18,26.13,26.16,127242.38631622864,13.7887,13.7887,13.7624,13.7782,127242.3863
2009-08-05 10:15:00,26.15,26.16,26.05,26.05,119593.93686552635,13.7729,13.7782,13.7203,13.7203,119593.9369
2009-08-05 10:20:00,26.05,26.09,26.05,26.05,121958.0030593798,13.7203,13.7413,13.7203,13.7203,121958.0031
2009-08-05 10:25:00,26.05,26.1,26.05,26.09,62578.22277847309,13.7203,13.7466,13.7203,13.7413,62578.2228
2009-08-05 10:30:00,26.09,26.1,26.07,26.07,78987.6234181616,13.7413,13.7466,13.7308,13.7308,78987.6234
2009-08-05 10:35:00,26.07,26.09,26.06,26.07,66471.97886246697,13.7308,13.7413,13.7255,13.7308,66471.9789
2009-08-05 10:40:00,26.07,26.11,26.03,26.04,62300.0973439021,13.7308,13.7519,13.7097,13.715,62300.0973
2009-08-05 10:45:00,26.03,26.06,26.0,26.04,88165.76275900431,13.7097,13.7255,13.6939,13.715,88165.7628
2009-08-05 10:50:00,26.04,26.07,26.03,26.05,90947.01710471424,13.715,13.7308,13.7097,13.7203,90947.0171
2009-08-05 10:55:00,26.05,26.11,26.05,26.1,65498.5398414685,13.7203,13.7519,13.7203,13.7466,65498.5398
2009-08-05 11:00:00,26.1,26.12,26.07,26.1,64664.163537755536,13.7466,13.7571,13.7308,13.7466,64664.1635
2009-08-05 11:05:00,26.1,26.18,26.07,26.18,94840.77318870812,13.7466,13.7887,13.7308,13.7887,94840.7732
2009-08-05 11:10:00,26.18,26.23,26.17,26.23,87748.57460714784,13.7887,13.8151,13.7835,13.8151,87748.5746
2009-08-05 11:15:00,26.23,26.23,26.12,26.13,64107.91266861355,13.8151,13.8151,13.7571,13.7624,64107.9127
2009-08-05 11:20:00,26.13,26.17,26.1,26.1,40050.06257822278,13.7624,13.7835,13.7466,13.7466,40050.0626
2009-08-05 11:25:00,26.1,26.16,26.1,26.11,26839.104436100683,13.7466,13.7782,13.7466,13.7519,26839.1044
2009-08-05 11:30:00,26.11,26.12,26.07,26.07,29759.421499096094,13.7519,13.7571,13.7308,13.7308,29759.4215
2009-08-05 11:35:00,26.07,26.08,26.05,26.06,71200.11125017384,13.7308,13.7361,13.7203,13.7255,71200.1113
2009-08-05 11:40:00,26.06,26.09,26.06,26.09,36156.3064942289,13.7255,13.7413,13.7255,13.7413,36156.3065
2009-08-05 11:45:00,26.09,26.1,26.06,26.07,22806.285634821303,13.7413,13.7466,13.7255,13.7308,22806.2856
2009-08-05 11:50:00,26.07,26.1,26.07,26.08,49923.51550549298,13.7308,13.7466,13.7308,13.7361,49923.5155
2009-08-05 11:55:00,26.09,26.1,26.07,26.08,40467.25073007927,13.7413,13.7466,13.7308,13.7361,40467.2507
2009-08-05 12:00:00,26.09,26.1,26.08,26.08,14462.52259769156,13.7413,13.7466,13.7361,13.7361,14462.5226
2009-08-05 12:05:00,26.08,26.1,26.07,26.1,61048.53288833264,13.7361,13.7466,13.7308,13.7466,61048.5329
2009-08-05 12:10:00,26.09,26.18,26.09,26.17,24753.163676818247,13.7413,13.7887,13.7413,13.7835,24753.1637
2009-08-05 12:15:00,26.17,26.17,26.12,26.14,33653.17758308998,13.7835,13.7835,13.7571,13.7677,33653.1776
2009-08-05 12:20:00,26.14,26.18,26.13,26.18,46446.94757335559,13.7677,13.7887,13.7624,13.7887,46446.9476
2009-08-05 12:25:00,26.18,26.19,26.15,26.17,40328.18801279378,13.7887,13.794,13.7729,13.7835,40328.188
2009-08-05 12:30:00,26.18,26.18,26.1,26.1,39354.748991795306,13.7887,13.7887,13.7466,13.7466,39354.749
2009-08-05 12:35:00,26.1,26.12,26.08,26.12,56181.33778334029,13.7466,13.7571,13.7361,13.7571,56181.3378
2009-08-05 12:40:00,26.12,26.18,26.12,26.18,50340.70365734947,13.7571,13.7887,13.7571,13.7887,50340.7037
2009-08-05 12:45:00,26.18,26.2,26.18,26.2,34626.61660408845,13.7887,13.7993,13.7887,13.7993,34626.6166
2009-08-05 12:50:00,26.2,26.25,26.2,26.24,46586.01029064108,13.7993,13.8256,13.7993,13.8203,46586.0103
2009-08-05 12:55:00,26.24,26.25,26.23,26.24,53817.27158948686,13.8203,13.8256,13.8151,13.8203,53817.2716
2009-08-05 13:00:00,26.24,26.27,26.22,26.23,78014.18439716313,13.8203,13.8361,13.8098,13.8151,78014.1844
2009-08-05 13:05:00,26.23,26.23,26.13,26.14,52982.89528577389,13.8151,13.8151,13.7624,13.7677,52982.8953
2009-08-05 13:10:00,26.15,26.16,26.13,26.13,33235.98943123349,13.7729,13.7782,13.7624,13.7624,33235.9894
2009-08-05 13:15:00,26.13,26.18,26.12,26.18,43943.81866221666,13.7624,13.7887,13.7571,13.7887,43943.8187
2009-08-05 13:20:00,26.18,26.2,26.17,26.19,29620.3587818106,13.7887,13.7993,13.7835,13.794,29620.3588
2009-08-05 13:25:00,26.2,26.28,26.19,26.28,51731.33083020442,13.7993,13.8414,13.794,13.8414,51731.3308
2009-08-05 13:30:00,26.28,26.3,26.25,26.25,53817.27158948686,13.8414,13.8519,13.8256,13.8256,53817.2716
2009-08-05 13:35:00,26.25,26.25,26.22,26.25,57989.15310805174,13.8256,13.8256,13.8098,13.8256,57989.1531
2009-08-05 13:40:00,26.24,26.27,26.23,26.26,54234.45974134335,13.8203,13.8361,13.8151,13.8309,54234.4597
2009-08-05 13:45:00,26.26,26.28,26.23,26.23,55903.2123487693,13.8309,13.8414,13.8151,13.8151,55903.2123
2009-08-05 13:50:00,26.24,26.24,26.2,26.2,26560.979001529693,13.8203,13.8203,13.7993,13.7993,26560.979
2009-08-05 13:55:00,26.2,26.23,26.2,26.2,66889.16701432347,13.7993,13.8151,13.7993,13.7993,66889.167
2009-08-05 14:00:00,26.2,26.25,26.2,26.25,89000.1390627173,13.7993,13.8256,13.7993,13.8256,89000.1391
2009-08-05 14:05:00,26.24,26.27,26.22,26.23,124461.13197051872,13.8203,13.8361,13.8098,13.8151,124461.132
2009-08-05 14:10:00,26.23,26.24,26.21,26.22,23918.78737310527,13.8151,13.8203,13.8045,13.8098,23918.7874
2009-08-05 14:15:00,26.23,26.23,26.21,26.21,21415.658461966348,13.8151,13.8151,13.8045,13.8045,21415.6585
2009-08-05 14:20:00,26.22,26.23,26.2,26.2,48254.76289806704,13.8098,13.8151,13.7993,13.7993,48254.7629
2009-08-05 14:25:00,26.2,26.21,26.2,26.2,28646.91976081213,13.7993,13.8045,13.7993,13.7993,28646.9198
2009-08-05 14:30:00,26.2,26.21,26.2,26.2,50896.95452649145,13.7993,13.8045,13.7993,13.7993,50896.9545
2009-08-05 14:35:00,26.2,26.22,26.2,26.2,71895.42483660132,13.7993,13.8098,13.7993,13.7993,71895.4248
2009-08-05 14:40:00,26.2,26.28,26.2,26.26,161451.81476846058,13.7993,13.8414,13.7993,13.8309,161451.8148
2009-08-05 14:45:00,26.27,26.33,26.25,26.33,67584.48060075095,13.8361,13.8677,13.8256,13.8677,67584.4806
2009-08-05 14:50:00,26.33,26.33,26.27,26.28,55486.02419691281,13.8677,13.8677,13.8361,13.8414,55486.0242
2009-08-05 14:55:00,26.28,26.28,26.24,26.25,64386.03810318454,13.8414,13.8414,13.8203,13.8256,64386.0381
2009-08-05 15:00:00,26.25,26.27,26.25,26.26,56876.65136976777,13.8256,13.8361,13.8256,13.8309,56876.6514
2009-08-05 15:05:00,26.27,26.28,26.26,26.27,46725.07300792658,13.8361,13.8414,13.8309,13.8361,46725.073
2009-08-05 15:10:00,26.27,26.32,26.26,26.31,99568.90557641497,13.8361,13.8625,13.8309,13.8572,99568.9056
2009-08-05 15:15:00,26.32,26.32,26.31,26.31,34070.36573494646,13.8625,13.8625,13.8572,13.8572,34070.3657
2009-08-05 15:20:00,26.31,26.34,26.31,26.34,89973.57808371577,13.8572,13.873,13.8572,13.873,89973.5781
2009-08-05 15:25:00,26.34,26.44,26.33,26.41,146711.16673619804,13.873,13.9257,13.8677,13.9099,146711.1667
2009-08-05 15:30:00,26.41,26.43,26.34,26.36,145598.66499791408,13.9099,13.9204,13.873,13.8835,145598.665
2009-08-05 15:35:00,26.35,26.36,26.33,26.35,107912.66861354472,13.8783,13.8835,13.8677,13.8783,107912.6686
2009-08-05 15:40:00,26.35,26.36,26.28,26.28,140731.4698929217,13.8783,13.8835,13.8414,13.8414,140731.4699
2009-08-05 15:45:00,26.29,26.29,26.25,26.25,98317.3411208455,13.8467,13.8467,13.8256,13.8256,98317.3411
2009-08-05 15:50:00,26.25,26.26,26.25,26.26,108468.9194826867,13.8256,13.8309,13.8256,13.8309,108468.9195
2009-08-05 15:55:00,26.26,26.29,26.24,26.27,182172.15964399945,13.8309,13.8467,13.8203,13.8361,182172.1596
2009-08-06 09:30:00,26.2,26.2,26.0,26.05,101237.65818384092,13.7993,13.7993,13.6939,13.7203,101237.6582
2009-08-06 09:35:00,26.05,26.24,26.05,26.18,61743.846474760125,13.7203,13.8203,13.7203,13.7887,61743.8465
2009-08-06 09:40:00,26.18,26.22,26.02,26.06,96509.52579613408,13.7887,13.8098,13.7045,13.7255,96509.5258
2009-08-06 09:45:00,26.06,26.08,25.92,25.92,123348.63023223476,13.7255,13.7361,13.6518,13.6518,123348.6302
2009-08-06 09:50:00,25.92,25.96,25.85,25.87,183701.8495341399,13.6518,13.6729,13.6149,13.6255,183701.8495
2009-08-06 09:55:00,25.87,25.92,25.87,25.92,144208.03782505912,13.6255,13.6518,13.6255,13.6518,144208.0378
2009-08-06 10:00:00,25.92,25.97,25.9,25.95,163676.81824502852,13.6518,13.6781,13.6413,13.6676,163676.8182
2009-08-06 10:05:00,25.95,26.01,25.94,25.97,130997.079682937,13.6676,13.6992,13.6623,13.6781,130997.0797
2009-08-06 10:10:00,25.96,25.97,25.95,25.95,102072.0344875539,13.6729,13.6781,13.6676,13.6676,102072.0345
2009-08-06 10:15:00,25.95,25.97,25.92,25.96,109859.54665554166,13.6676,13.6781,13.6518,13.6729,109859.5467
2009-08-06 10:20:00,25.96,25.96,25.88,25.9,308023.9187873731,13.6729,13.6729,13.6307,13.6413,308023.9188
2009-08-06 10:25:00,25.9,25.9,25.86,25.89,149353.35836462246,13.6413,13.6413,13.6202,13.636,149353.3584
2009-08-06 10:30:00,25.88,25.92,25.87,25.89,97204.83938256156,13.6307,13.6518,13.6255,13.636,97204.8394
2009-08-06 10:35:00,25.89,25.91,25.87,25.88,76067.30635516619,13.636,13.6465,13.6255,13.6307,76067.3064
2009-08-06 10:40:00,25.88,25.89,25.86,25.87,79126.68613544709,13.6307,13.636,13.6202,13.6255,79126.6861
2009-08-06 10:45:00,25.87,25.88,25.84,25.86,79265.74885273259,13.6255,13.6307,13.6097,13.6202,79265.7489
2009-08-06 10:50:00,25.87,25.87,25.82,25.82,79265.74885273259,13.6255,13.6255,13.5991,13.5991,79265.7489
2009-08-06 10:55:00,25.82,25.85,25.82,25.84,67167.29244889446,13.5991,13.6149,13.5991,13.6097,67167.2924
2009-08-06 11:00:00,25.84,25.89,25.84,25.88,88165.76275900431,13.6097,13.636,13.6097,13.6307,88165.7628
2009-08-06 11:05:00,25.89,25.89,25.87,25.87,57154.77680433876,13.636,13.636,13.6255,13.6255,57154.7768
2009-08-06 11:10:00,25.87,25.89,25.87,25.88,54512.58517591434,13.6255,13.636,13.6255,13.6307,54512.5852
2009-08-06 11:15:00,25.89,25.93,25.88,25.93,77040.74537616466,13.636,13.6571,13.6307,13.6571,77040.7454
2009-08-06 11:20:00,25.93,25.93,25.87,25.87,57154.77680433876,13.6571,13.6571,13.6255,13.6255,57154.7768
2009-08-06 11:25:00,25.88,25.89,25.87,25.87,60631.34473647615,13.6307,13.636,13.6255,13.6255,60631.3447
2009-08-06 11:30:00,25.87,25.88,25.86,25.87,39354.748991795306,13.6255,13.6307,13.6202,13.6255,39354.749
2009-08-06 11:35:00,25.87,25.89,25.87,25.87,34626.61660408845,13.6255,13.636,13.6255,13.6255,34626.6166
2009-08-06 11:40:00,25.88,25.88,25.87,25.87,31567.23682380754,13.6307,13.6307,13.6255,13.6255,31567.2368
2009-08-06 11:45:00,25.88,25.88,25.87,25.87,23918.78737310527,13.6307,13.6307,13.6255,13.6255,23918.7874
2009-08-06 11:50:00,25.87,25.88,25.85,25.86,52843.83256848839,13.6255,13.6307,13.6149,13.6202,52843.8326
2009-08-06 11:55:00,25.85,25.86,25.84,25.85,67167.29244889446,13.6149,13.6202,13.6097,13.6149,67167.2924
2009-08-06 12:00:00,25.86,25.87,25.84,25.84,105826.72785426228,13.6202,13.6255,13.6097,13.6097,105826.7279
2009-08-06 12:05:00,25.84,25.84,25.8,25.82,131970.5187039355,13.6097,13.6097,13.5886,13.5991,131970.5187
2009-08-06 12:10:00,25.82,25.82,25.77,25.79,91503.2679738562,13.5991,13.5991,13.5728,13.5833,91503.268
2009-08-06 12:15:00,25.79,25.79,25.77,25.77,67584.48060075095,13.5833,13.5833,13.5728,13.5728,67584.4806
2009-08-06 12:20:00,25.77,25.79,25.77,25.79,92059.5188429982,13.5728,13.5833,13.5728,13.5833,92059.5188
2009-08-06 12:25:00,25.78,25.78,25.74,25.74,92198.5815602837,13.5781,13.5781,13.557,13.557,92198.5816
2009-08-06 12:30:00,25.74,25.81,25.74,25.8,221387.8459185093,13.557,13.5939,13.557,13.5886,221387.8459
2009-08-06 12:35:00,25.8,25.87,25.8,25.87,67584.48060075095,13.5886,13.6255,13.5886,13.6255,67584.4806
2009-08-06 12:40:00,25.87,25.89,25.87,25.89,107912.66861354472,13.6255,13.636,13.6255,13.636,107912.6686
2009-08-06 12:45:00,25.89,25.89,25.87,25.89,89556.38993185927,13.636,13.636,13.6255,13.636,89556.3899
2009-08-06 12:50:00,25.89,25.89,25.86,25.87,36017.243776943404,13.636,13.636,13.6202,13.6255,36017.2438
2009-08-06 12:55:00,25.87,25.87,25.86,25.87,40050.06257822278,13.6255,13.6255,13.6202,13.6255,40050.0626
2009-08-06 13:00:00,25.87,25.87,25.85,25.86,40467.25073007927,13.6255,13.6255,13.6149,13.6202,40467.2507
2009-08-06 13:05:00,25.85,25.86,25.84,25.84,58684.46669447921,13.6149,13.6202,13.6097,13.6097,58684.4667
2009-08-06 13:10:00,25.85,25.85,25.84,25.84,36017.243776943404,13.6149,13.6149,13.6097,13.6097,36017.2438
2009-08-06 13:15:00,25.84,25.84,25.82,25.82,37407.870949798365,13.6097,13.6097,13.5991,13.5991,37407.8709
2009-08-06 13:20:00,25.82,25.84,25.82,25.83,43387.56779307468,13.5991,13.6097,13.5991,13.6044,43387.5678
2009-08-06 13:25:00,25.83,25.85,25.83,25.85,54790.71061048533,13.6044,13.6149,13.6044,13.6149,54790.7106
2009-08-06 13:30:00,25.85,25.92,25.84,25.92,60631.34473647615,13.6149,13.6518,13.6097,13.6518,60631.3447
2009-08-06 13:35:00,25.92,25.94,25.91,25.93,58128.21582533723,13.6518,13.6623,13.6465,13.6571,58128.2158
2009-08-06 13:40:00,25.92,25.93,25.87,25.88,66611.04157975248,13.6518,13.6571,13.6255,13.6307,66611.0416
2009-08-06 13:45:00,25.89,25.89,25.88,25.88,28507.85704352664,13.636,13.636,13.6307,13.6307,28507.857
2009-08-06 13:50:00,25.88,25.89,25.86,25.87,33514.114865804484,13.6307,13.636,13.6202,13.6255,33514.1149
2009-08-06 13:55:00,25.87,25.89,25.87,25.89,36295.36921151439,13.6255,13.636,13.6255,13.636,36295.3692
2009-08-06 14:00:00,25.89,25.89,25.87,25.89,91920.4561257127,13.636,13.636,13.6255,13.636,91920.4561
2009-08-06 14:05:00,25.89,25.89,25.87,25.89,88582.9509108608,13.636,13.636,13.6255,13.636,88582.9509
2009-08-06 14:10:00,25.89,25.89,25.87,25.89,79265.74885273259,13.636,13.636,13.6255,13.636,79265.7489
2009-08-06 14:15:00,25.89,25.9,25.87,25.89,133639.27131136143,13.636,13.6413,13.6255,13.636,133639.2713
2009-08-06 14:20:00,25.89,25.94,25.87,25.93,121818.9403420943,13.636,13.6623,13.6255,13.6571,121818.9403
2009-08-06 14:25:00,25.93,25.95,25.91,25.92,59936.03115004868,13.6571,13.6676,13.6465,13.6518,59936.0312
2009-08-06 14:30:00,25.91,25.92,25.89,25.89,26700.041718815188,13.6465,13.6518,13.636,13.636,26700.0417
2009-08-06 14:35:00,25.89,25.93,25.89,25.92,91225.14253928524,13.636,13.6571,13.636,13.6518,91225.1425
2009-08-06 14:40:00,25.92,25.95,25.9,25.9,80100.12515644556,13.6518,13.6676,13.6413,13.6413,80100.1252
2009-08-06 14:45:00,25.9,25.93,25.88,25.93,55207.89876234182,13.6413,13.6571,13.6307,13.6571,55207.8988
2009-08-06 14:50:00,25.92,25.93,25.88,25.89,40050.06257822278,13.6518,13.6571,13.6307,13.636,40050.0626
2009-08-06 14:55:00,25.88,25.9,25.88,25.89,63551.66179947156,13.6307,13.6413,13.6307,13.636,63551.6618
2009-08-06 15:00:00,25.88,25.92,25.88,25.92,78987.6234181616,13.6307,13.6518,13.6307,13.6518,78987.6234
2009-08-06 15:05:00,25.91,25.93,25.9,25.91,41996.94062021972,13.6465,13.6571,13.6413,13.6465,41996.9406
2009-08-06 15:10:00,25.91,25.91,25.89,25.89,35182.86747323043,13.6465,13.6465,13.636,13.636,35182.8675
2009-08-06 15:15:00,25.89,25.93,25.89,25.92,89834.51536643026,13.636,13.6571,13.636,13.6518,89834.5154
2009-08-06 15:20:00,25.93,25.93,25.92,25.92,36295.36921151439,13.6571,13.6571,13.6518,13.6518,36295.3692
2009-08-06 15:25:00,25.93,25.93,25.92,25.92,45473.50855235712,13.6571,13.6571,13.6518,13.6518,45473.5086
2009-08-06 15:30:00,25.93,25.94,25.9,25.91,90251.70351828675,13.6571,13.6623,13.6413,13.6465,90251.7035
2009-08-06 15:35:00,25.9,25.93,25.89,25.93,110415.79752468364,13.6413,13.6571,13.636,13.6571,110415.7975
2009-08-06 15:40:00,25.93,25.97,25.92,25.97,116256.43165067448,13.6571,13.6781,13.6518,13.6781,116256.4317
2009-08-06 15:45:00,25.97,25.97,25.92,25.93,77318.87081073565,13.6781,13.6781,13.6518,13.6571,77318.8708
2009-08-06 15:50:00,25.93,25.94,25.89,25.9,209706.5776665276,13.6571,13.6623,13.636,13.6413,209706.5777
2009-08-06 15:55:00,25.89,25.93,25.89,25.92,282158.2533722709,13.636,13.6571,13.636,13.6518,282158.2534
2009-08-07 09:30:00,26.17,26.2,26.07,26.18,101793.9090529829,13.7835,13.7993,13.7308,13.7887,101793.9091
2009-08-07 09:35:00,26.18,26.2,26.07,26.07,64803.22625504103,13.7887,13.7993,13.7308,13.7308,64803.2263
2009-08-07 09:40:00,26.07,26.09,26.01,26.05,114587.67904324851,13.7308,13.7413,13.6992,13.7203,114587.679
2009-08-07 09:45:00,26.05,26.12,26.02,26.08,39632.874426366296,13.7203,13.7571,13.7045,13.7361,39632.8744
2009-08-07 09:50:00,26.08,26.12,26.08,26.1,45751.63398692811,13.7361,13.7571,13.7361,13.7466,45751.634
2009-08-07 09:55:00,26.1,26.11,26.02,26.02,72868.86385759979,13.7466,13.7519,13.7045,13.7045,72868.8639
2009-08-07 10:00:00,26.02,26.03,26.0,26.01,108747.04491725768,13.7045,13.7097,13.6939,13.6992,108747.0449
2009-08-07 10:05:00,26.01,26.01,25.95,25.98,58128.21582533723,13.6992,13.6992,13.6676,13.6834,58128.2158
2009-08-07 10:10:00,25.96,26.05,25.96,26.0,52426.64441663191,13.6729,13.7203,13.6729,13.6939,52426.6444
2009-08-07 10:15:00,26.0,26.02,25.98,26.02,61743.846474760125,13.6939,13.7045,13.6834,13.7045,61743.8465
2009-08-07 10:20:00,26.03,26.04,25.96,25.97,73425.11472674177,13.7097,13.715,13.6729,13.6781,73425.1147
2009-08-07 10:25:00,25.98,26.02,25.98,26.02,20859.40759282437,13.6834,13.7045,13.6834,13.7045,20859.4076
2009-08-07 10:30:00,26.02,26.06,26.02,26.06,38381.30997079684,13.7045,13.7255,13.7045,13.7255,38381.31
2009-08-07 10:35:00,26.06,26.2,26.06,26.2,58684.46669447921,13.7255,13.7993,13.7255,13.7993,58684.4667
2009-08-07 10:40:00,26.2,26.21,26.18,26.19,37268.80823251286,13.7993,13.8045,13.7887,13.794,37268.8082
2009-08-07 10:45:00,26.19,26.28,26.19,26.25,74398.55374774024,13.794,13.8414,13.794,13.8256,74398.5537
2009-08-07 10:50:00,26.26,26.26,26.2,26.2,30732.860520094564,13.8309,13.8309,13.7993,13.7993,30732.8605
2009-08-07 10:55:00,26.21,26.29,26.21,26.26,63412.59908218607,13.8045,13.8467,13.8045,13.8309,63412.5991
2009-08-07 11:00:00,26.26,26.31,26.25,26.31,61326.65832290363,13.8309,13.8572,13.8256,13.8572,61326.6583
2009-08-07 11:05:00,26.32,26.33,26.3,26.33,39215.68627450981,13.8625,13.8677,13.8519,13.8677,39215.6863
2009-08-07 11:10:00,26.32,26.32,26.25,26.25,36851.62008065638,13.8625,13.8625,13.8256,13.8256,36851.6201
2009-08-07 11:15:00,26.25,26.25,26.24,26.24,33931.30301766097,13.8256,13.8256,13.8203,13.8203,33931.303
2009-08-07 11:20:00,26.24,26.24,26.21,26.22,17660.96509525796,13.8203,13.8203,13.8045,13.8098,17660.9651
2009-08-07 11:25:00,26.22,26.22,26.17,26.17,67723.54331803643,13.8098,13.8098,13.7835,13.7835,67723.5433
2009-08-07 11:30:00,26.17,26.18,26.15,26.15,58128.21582533723,13.7835,13.7887,13.7729,13.7729,58128.2158
2009-08-07 11:35:00,26.15,26.18,26.14,26.16,25726.60269781672,13.7729,13.7887,13.7677,13.7782,25726.6027
2009-08-07 11:40:00,26.15,26.17,26.1,26.1,25587.539980531223,13.7729,13.7835,13.7466,13.7466,25587.54
2009-08-07 11:45:00,26.1,26.1,26.07,26.07,66889.16701432347,13.7466,13.7466,13.7308,13.7308,66889.167
2009-08-07 11:50:00,26.07,26.08,26.05,26.06,36295.36921151439,13.7308,13.7361,13.7203,13.7255,36295.3692
2009-08-07 11:55:00,26.05,26.14,26.04,26.1,24057.85009039077,13.7203,13.7677,13.715,13.7466,24057.8501
2009-08-07 12:00:00,26.1,26.18,26.1,26.18,33792.24030037547,13.7466,13.7887,13.7466,13.7887,33792.2403
2009-08-07 12:05:00,26.18,26.21,26.18,26.18,49089.13920178001,13.7887,13.8045,13.7887,13.7887,49089.1392
2009-08-07 12:10:00,26.19,26.19,26.15,26.17,49089.13920178001,13.794,13.794,13.7729,13.7835,49089.1392
2009-08-07 12:15:00,26.17,26.17,26.11,26.14,54512.58517591434,13.7835,13.7835,13.7519,13.7677,54512.5852
2009-08-07 12:20:00,26.12,26.13,26.11,26.12,25865.66541510221,13.7571,13.7624,13.7519,13.7571,25865.6654
2009-08-07 12:25:00,26.12,26.14,26.12,26.12,16687.52607425949,13.7571,13.7677,13.7571,13.7571,16687.5261
2009-08-07 12:30:00,26.12,26.17,26.12,26.17,24057.85009039077,13.7571,13.7835,13.7571,13.7835,24057.8501
2009-08-07 12:35:00,26.16,26.18,26.13,26.17,30871.923237380062,13.7782,13.7887,13.7624,13.7835,30871.9232
2009-08-07 12:40:00,26.16,26.18,26.16,26.18,22945.3483521068,13.7782,13.7887,13.7782,13.7887,22945.3484
2009-08-07 12:45:00,26.18,26.26,26.18,26.24,81212.62689472953,13.7887,13.8309,13.7887,13.8203,81212.6269
2009-08-07 12:50:00,26.24,26.26,26.23,26.25,35460.992907801425,13.8203,13.8309,13.8151,13.8256,35460.9929
2009-08-07 12:55:00,26.24,26.26,26.24,26.25,57989.15310805174,13.8203,13.8309,13.8203,13.8256,57989.1531
2009-08-07 13:00:00,26.25,26.28,26.25,26.27,34765.679321373944,13.8256,13.8414,13.8256,13.8361,34765.6793
2009-08-07 13:05:00,26.27,26.28,26.27,26.28,59936.03115004868,13.8361,13.8414,13.8361,13.8414,59936.0312
2009-08-07 13:10:00,26.27,26.28,26.25,26.25,27673.48073981365,13.8361,13.8414,13.8256,13.8256,27673.4807
2009-08-07 13:15:00,26.25,26.3,26.25,26.29,81073.56417744403,13.8256,13.8519,13.8256,13.8467,81073.5642
2009-08-07 13:20:00,26.28,26.31,26.28,26.3,39354.748991795306,13.8414,13.8572,13.8414,13.8519,39354.749
2009-08-07 13:25:00,26.3,26.36,26.3,26.36,40884.43888193576,13.8519,13.8835,13.8519,13.8835,40884.4389
2009-08-07 13:30:00,26.36,26.37,26.32,26.32,35182.86747323043,13.8835,13.8888,13.8625,13.8625,35182.8675
2009-08-07 13:35:00,26.33,26.34,26.33,26.33,19051.59226811292,13.8677,13.873,13.8677,13.8677,19051.5923
2009-08-07 13:40:00,26.33,26.33,26.29,26.29,17243.776943401477,13.8677,13.8677,13.8467,13.8467,17243.7769
2009-08-07 13:45:00,26.3,26.31,26.29,26.29,38381.30997079684,13.8519,13.8572,13.8467,13.8467,38381.31
2009-08-07 13:50:00,26.29,26.3,26.25,26.28,59796.968432763184,13.8467,13.8519,13.8256,13.8414,59796.9684
2009-08-07 13:55:00,26.29,26.29,26.28,26.28,22389.09748296482,13.8467,13.8467,13.8414,13.8414,22389.0975
2009-08-07 14:00:00,26.28,26.31,26.28,26.31,40745.37616465026,13.8414,13.8572,13.8414,13.8572,40745.3762
2009-08-07 14:05:00,26.31,26.31,26.3,26.31,29342.23334723961,13.8572,13.8572,13.8519,13.8572,29342.2333
2009-08-07 14:10:00,26.32,26.33,26.31,26.33,50201.640940063975,13.8625,13.8677,13.8572,13.8677,50201.6409
2009-08-07 14:15:00,26.32,26.32,26.3,26.3,50896.95452649145,13.8625,13.8625,13.8519,13.8519,50896.9545
2009-08-07 14:20:00,26.3,26.33,26.3,26.33,52009.45626477542,13.8519,13.8677,13.8519,13.8677,52009.4563
2009-08-07 14:25:00,26.33,26.33,26.32,26.33,27812.54345709916,13.8677,13.8677,13.8625,13.8677,27812.5435
2009-08-07 14:30:00,26.33,26.33,26.3,26.3,48254.76289806704,13.8677,13.8677,13.8519,13.8519,48254.7629
2009-08-07 14:35:00,26.3,26.3,26.29,26.29,25726.60269781672,13.8519,13.8519,13.8467,13.8467,25726.6027
2009-08-07 14:40:00,26.3,26.3,26.29,26.29,55207.89876234182,13.8519,13.8519,13.8467,13.8467,55207.8988
2009-08-07 14:45:00,26.29,26.31,26.28,26.31,42275.06605479072,13.8467,13.8572,13.8414,13.8572,42275.0661
2009-08-07 14:50:00,26.3,26.33,26.3,26.32,56598.525935196776,13.8519,13.8677,13.8519,13.8625,56598.5259
2009-08-07 14:55:00,26.31,26.33,26.31,26.32,32401.613127520515,13.8572,13.8677,13.8572,13.8625,32401.6131
2009-08-07 15:00:00,26.33,26.33,26.28,26.29,52148.51898206092,13.8677,13.8677,13.8414,13.8467,52148.519
2009-08-07 15:05:00,26.28,26.29,26.25,26.26,68279.79418717843,13.8414,13.8467,13.8256,13.8309,68279.7942
2009-08-07 15:10:00,26.26,26.26,26.25,26.25,31984.424975664027,13.8309,13.8309,13.8256,13.8256,31984.425
2009-08-07 15:15:00,26.25,26.28,26.23,26.23,45473.50855235712,13.8256,13.8414,13.8151,13.8151,45473.5086
2009-08-07 15:20:00,26.23,26.25,26.21,26.25,56737.58865248227,13.8151,13.8256,13.8045,13.8256,56737.5887
2009-08-07 15:25:00,26.25,26.25,26.22,26.25,62439.1600611876,13.8256,13.8256,13.8098,13.8256,62439.1601
2009-08-07 15:30:00,26.24,26.35,26.23,26.34,118342.3724099569,13.8203,13.8783,13.8151,13.873,118342.3724
2009-08-07 15:35:00,26.35,26.36,26.3,26.3,60909.47017104715,13.8783,13.8835,13.8519,13.8519,60909.4702
2009-08-07 15:40:00,26.3,26.33,26.29,26.31,67445.41788346544,13.8519,13.8677,13.8467,13.8572,67445.4179
2009-08-07 15:45:00,26.32,26.36,26.29,26.35,77596.99624530664,13.8625,13.8835,13.8467,13.8783,77596.9962
2009-08-07 15:50:00,26.34,26.35,26.32,26.32,122097.06577666527,13.873,13.8783,13.8625,13.8625,122097.0658
2009-08-07 15:55:00,26.32,26.33,26.26,26.28,172298.70671672927,13.8625,13.8677,13.8309,13.8414,172298.7067
2009-08-10 09:30:00,26.15,26.15,26.03,26.09,96926.71394799056,13.7729,13.7729,13.7097,13.7413,96926.7139
2009-08-10 09:35:00,26.09,26.14,26.05,26.1,67028.22973160897,13.7413,13.7677,13.7203,13.7466,67028.2297
2009-08-10 09:40:00,26.1,26.18,26.08,26.16,85245.4456960089,13.7466,13.7887,13.7361,13.7782,85245.4457
2009-08-10 09:45:00,26.16,26.23,26.13,26.16,56876.65136976777,13.7782,13.8151,13.7624,13.7782,56876.6514
2009-08-10 09:50:00,26.16,26.21,26.15,26.18,49228.20191906551,13.7782,13.8045,13.7729,13.7887,49228.2019
2009-08-10 09:55:00,26.18,26.25,26.18,26.23,76623.55722430817,13.7887,13.8256,13.7887,13.8151,76623.5572
2009-08-10 10:00:00,26.23,26.24,26.19,26.19,54651.64789319984,13.8151,13.8203,13.794,13.794,54651.6479
2009-08-10 10:05:00,26.18,26.23,26.15,26.2,68279.79418717843,13.7887,13.8151,13.7729,13.7993,68279.7942
2009-08-10 10:10:00,26.19,26.22,26.16,26.17,38242.24725351133,13.794,13.8098,13.7782,13.7835,38242.2473
2009-08-10 10:15:00,26.16,26.17,26.13,26.15,29620.3587818106,13.7782,13.7835,13.7624,13.7729,29620.3588
2009-08-10 10:20:00,26.15,26.15,26.12,26.12,21276.595744680853,13.7729,13.7729,13.7571,13.7571,21276.5957
2009-08-10 10:25:00,26.13,26.2,26.12,26.2,44500.06953135865,13.7624,13.7993,13.7571,13.7993,44500.0695
2009-08-10 10:30:00,26.2,26.25,26.2,26.23,25170.35182867473,13.7993,13.8256,13.7993,13.8151,25170.3518
2009-08-10 10:35:00,26.22,26.23,26.2,26.2,25865.66541510221,13.8098,13.8151,13.7993,13.7993,25865.6654
2009-08-10 10:40:00,26.2,26.21,26.18,26.21,27395.355305242665,13.7993,13.8045,13.7887,13.8045,27395.3553
2009-08-10 10:45:00,26.21,26.25,26.2,26.23,33235.98943123349,13.8045,13.8256,13.7993,13.8151,33235.9894
2009-08-10 10:50:00,26.23,26.25,26.22,26.24,42553.19148936171,13.8151,13.8256,13.8098,13.8203,42553.1915
2009-08-10 10:55:00,26.24,26.25,26.24,26.24,27117.22987067168,13.8203,13.8256,13.8203,13.8203,27117.2299
2009-08-10 11:00:00,26.25,26.25,26.24,26.25,38937.560839938815,13.8256,13.8256,13.8203,13.8256,38937.5608
2009-08-10 11:05:00,26.25,26.29,26.24,26.24,37407.870949798365,13.8256,13.8467,13.8203,13.8203,37407.8709
2009-08-10 11:10:00,26.25,26.25,26.21,26.23,37825.05910165485,13.8256,13.8256,13.8045,13.8151,37825.0591
2009-08-10 11:15:00,26.23,26.24,26.18,26.19,27673.48073981365,13.8151,13.8203,13.7887,13.794,27673.4807
2009-08-10 11:20:00,26.19,26.19,26.14,26.14,14045.334445835071,13.794,13.794,13.7677,13.7677,14045.3344
2009-08-10 11:25:00,26.14,26.15,26.13,26.14,16270.337922403003,13.7677,13.7729,13.7624,13.7677,16270.3379
2009-08-10 11:30:00,26.15,26.15,26.12,26.13,27951.60617438465,13.7729,13.7729,13.7571,13.7624,27951.6062
2009-08-10 11:35:00,26.13,26.14,26.12,26.14,15157.836184119038,13.7624,13.7677,13.7571,13.7677,15157.8362
2009-08-10 11:40:00,26.13,26.15,26.13,26.14,10429.703796412185,13.7624,13.7729,13.7624,13.7677,10429.7038
2009-08-10 11:45:00,26.14,26.15,26.13,26.14,10429.703796412185,13.7677,13.7729,13.7624,13.7677,10429.7038
2009-08-10 11:50:00,26.13,26.15,26.07,26.07,50201.640940063975,13.7624,13.7729,13.7308,13.7308,50201.6409
2009-08-10 11:55:00,26.07,26.11,26.06,26.11,23223.4737866778,13.7308,13.7519,13.7255,13.7519,23223.4738
2009-08-10 12:00:00,26.12,26.15,26.1,26.15,16409.4006396885,13.7571,13.7729,13.7466,13.7729,16409.4006
2009-08-10 12:05:00,26.15,26.17,26.12,26.15,22110.97204839383,13.7729,13.7835,13.7571,13.7729,22110.972
2009-08-10 12:10:00,26.15,26.16,26.13,26.13,10707.829230983174,13.7729,13.7782,13.7624,13.7624,10707.8292
2009-08-10 12:15:00,26.13,26.14,26.12,26.12,11959.393686552636,13.7624,13.7677,13.7571,13.7571,11959.3937
2009-08-10 12:20:00,26.12,26.13,26.11,26.12,12376.581838409124,13.7571,13.7624,13.7519,13.7571,12376.5818
2009-08-10 12:25:00,26.13,26.13,26.12,26.12,13071.895424836604,13.7624,13.7624,13.7571,13.7571,13071.8954
2009-08-10 12:30:00,26.12,26.12,26.1,26.1,22945.3483521068,13.7571,13.7571,13.7466,13.7466,22945.3484
2009-08-10 12:35:00,26.1,26.13,26.1,26.13,13767.209011264082,13.7466,13.7624,13.7466,13.7624,13767.209
2009-08-10 12:40:00,26.13,26.16,26.1,26.1,44500.06953135865,13.7624,13.7782,13.7466,13.7466,44500.0695
2009-08-10 12:45:00,26.1,26.1,26.08,26.1,8204.70031984425,13.7466,13.7466,13.7361,13.7466,8204.7003
2009-08-10 12:50:00,26.1,26.1,26.1,26.1,18773.46683354193,13.7466,13.7466,13.7466,13.7466,18773.4668
2009-08-10 12:55:00,26.1,26.14,26.1,26.13,26004.72813238771,13.7466,13.7677,13.7466,13.7624,26004.7281
2009-08-10 13:00:00,26.13,26.15,26.13,26.15,32262.550410235017,13.7624,13.7729,13.7624,13.7729,32262.5504
2009-08-10 13:05:00,26.15,26.15,26.07,26.07,22945.3483521068,13.7729,13.7729,13.7308,13.7308,22945.3484
2009-08-10 13:10:00,26.07,26.07,26.05,26.06,17660.96509525796,13.7308,13.7308,13.7203,13.7255,17660.9651
2009-08-10 13:15:00,26.06,26.07,26.05,26.07,31845.362258378533,13.7255,13.7308,13.7203,13.7308,31845.3623
2009-08-10 13:20:00,26.07,26.11,26.07,26.08,22250.034765679324,13.7308,13.7519,13.7308,13.7361,22250.0348
2009-08-10 13:25:00,26.09,26.11,26.06,26.1,32401.613127520515,13.7413,13.7519,13.7255,13.7466,32401.6131
2009-08-10 13:30:00,26.11,26.15,26.11,26.15,23779.724655819777,13.7519,13.7729,13.7519,13.7729,23779.7247
2009-08-10 13:35:00,26.15,26.16,26.12,26.16,33375.05214851898,13.7729,13.7782,13.7571,13.7782,33375.0521
2009-08-10 13:40:00,26.17,26.18,26.15,26.15,31150.04867195105,13.7835,13.7887,13.7729,13.7729,31150.0487
2009-08-10 13:45:00,26.16,26.17,26.15,26.16,9317.202058128216,13.7782,13.7835,13.7729,13.7782,9317.2021
2009-08-10 13:50:00,26.16,26.18,26.16,26.18,10290.641079126686,13.7782,13.7887,13.7782,13.7887,10290.6411
2009-08-10 13:55:00,26.18,26.18,26.18,26.18,7787.512167987763,13.7887,13.7887,13.7887,13.7887,7787.5122
2009-08-10 14:00:00,26.18,26.2,26.18,26.18,41996.94062021972,13.7887,13.7993,13.7887,13.7887,41996.9406
2009-08-10 14:05:00,26.18,26.22,26.18,26.19,34904.74203865944,13.7887,13.8098,13.7887,13.794,34904.742
2009-08-10 14:10:00,26.19,26.2,26.11,26.11,19051.59226811292,13.794,13.7993,13.7519,13.7519,19051.5923
2009-08-10 14:15:00,26.11,26.12,26.07,26.08,25726.60269781672,13.7519,13.7571,13.7308,13.7361,25726.6027
2009-08-10 14:20:00,26.08,26.12,26.08,26.11,16131.275205117508,13.7361,13.7571,13.7361,13.7519,16131.2752
2009-08-10 14:25:00,26.11,26.18,26.11,26.15,45751.63398692811,13.7519,13.7887,13.7519,13.7729,45751.634
2009-08-10 14:30:00,26.16,26.17,26.14,26.14,27673.48073981365,13.7782,13.7835,13.7677,13.7677,27673.4807
2009-08-10 14:35:00,26.14,26.19,26.14,26.19,31706.299541093034,13.7677,13.794,13.7677,13.794,31706.2995
2009-08-10 14:40:00,26.18,26.2,26.18,26.18,22110.97204839383,13.7887,13.7993,13.7887,13.7887,22110.972
2009-08-10 14:45:00,26.18,26.18,26.16,26.16,11542.20553469615,13.7887,13.7887,13.7782,13.7782,11542.2055
2009-08-10 14:50:00,26.16,26.17,26.09,26.09,55346.96147962732,13.7782,13.7835,13.7413,13.7413,55346.9615
2009-08-10 14:55:00,26.09,26.14,26.09,26.12,15714.087053261022,13.7413,13.7677,13.7413,13.7571,15714.0871
2009-08-10 15:00:00,26.13,26.17,26.12,26.14,31567.23682380754,13.7624,13.7835,13.7571,13.7677,31567.2368
2009-08-10 15:05:00,26.15,26.17,26.12,26.16,36990.682797941874,13.7729,13.7835,13.7571,13.7782,36990.6828
2009-08-10 15:10:00,26.16,26.16,26.13,26.14,24614.100959532752,13.7782,13.7782,13.7624,13.7677,24614.101
2009-08-10 15:15:00,26.14,26.18,26.14,26.18,55207.89876234182,13.7677,13.7887,13.7677,13.7887,55207.8988
2009-08-10 15:20:00,26.18,26.23,26.17,26.23,50340.70365734947,13.7887,13.8151,13.7835,13.8151,50340.7037
2009-08-10 15:25:00,26.22,26.23,26.19,26.19,24335.97552496176,13.8098,13.8151,13.794,13.794,24335.9755
2009-08-10 15:30:00,26.19,26.2,26.18,26.18,31706.299541093034,13.794,13.7993,13.7887,13.7887,31706.2995
2009-08-10 15:35:00,26.18,26.18,26.14,26.14,72173.55027117231,13.7887,13.7887,13.7677,13.7677,72173.5503
2009-08-10 15:40:00,26.14,26.17,26.13,26.16,78153.24711444862,13.7677,13.7835,13.7624,13.7782,78153.2471
2009-08-10 15:45:00,26.17,26.23,26.16,26.23,92615.7697121402,13.7835,13.8151,13.7782,13.8151,92615.7697
2009-08-10 15:50:00,26.23,26.23,26.18,26.18,85662.63384786539,13.8151,13.8151,13.7887,13.7887,85662.6338
2009-08-10 15:55:00,26.18,26.25,26.18,26.25,212209.7065776665,13.7887,13.8256,13.7887,13.8256,212209.7066
2009-08-11 09:30:00,25.64,25.8,25.64,25.75,322764.5668196357,13.5043,13.5886,13.5043,13.5623,322764.5668
2009-08-11 09:35:00,25.74,25.78,25.56,25.57,255180.0862188848,13.557,13.5781,13.4622,13.4675,255180.0862
2009-08-11 09:40:00,25.57,25.6,25.38,25.48,283409.8178278404,13.4675,13.4833,13.3674,13.42,283409.8178
2009-08-11 09:45:00,25.49,25.53,25.42,25.44,146154.91586705606,13.4253,13.4464,13.3884,13.399,146154.9159
2009-08-11 09:50:00,25.43,25.45,25.3,25.34,214017.521902378,13.3937,13.4042,13.3252,13.3463,214017.5219
2009-08-11 09:55:00,25.35,25.39,25.34,25.37,95257.9613405646,13.3516,13.3726,13.3463,13.3621,95257.9613
2009-08-11 10:00:00,25.37,25.39,25.31,25.38,175497.14921429567,13.3621,13.3726,13.3305,13.3674,175497.1492
2009-08-11 10:05:00,25.38,25.38,25.28,25.35,134612.71033235991,13.3674,13.3674,13.3147,13.3516,134612.7103
2009-08-11 10:10:00,25.34,25.36,25.25,25.3,111528.2992629676,13.3463,13.3568,13.2989,13.3252,111528.2993
2009-08-11 10:15:00,25.29,25.3,25.2,25.25,183979.9749687109,13.32,13.3252,13.2726,13.2989,183979.975
2009-08-11 10:20:00,25.23,25.26,25.2,25.26,156584.61966346824,13.2884,13.3042,13.2726,13.3042,156584.6197
2009-08-11 10:25:00,25.25,25.31,25.24,25.27,113336.11458767904,13.2989,13.3305,13.2936,13.3094,113336.1146
2009-08-11 10:30:00,25.27,25.28,25.21,25.23,158948.68585732166,13.3094,13.3147,13.2778,13.2884,158948.6859
2009-08-11 10:35:00,25.23,25.23,25.08,25.08,226950.35460992908,13.2884,13.2884,13.2094,13.2094,226950.3546
2009-08-11 10:40:00,25.09,25.1,24.9,24.95,373800.5840634126,13.2146,13.2199,13.1146,13.1409,373800.5841
2009-08-11 10:45:00,24.94,25.05,24.85,24.9,424697.5385899041,13.1356,13.1936,13.0882,13.1146,424697.5386
2009-08-11 10:50:00,24.9,24.94,24.89,24.94,136142.40022250035,13.1146,13.1356,13.1093,13.1356,136142.4002
2009-08-11 10:55:00,24.94,25.03,24.93,25.0,180364.344319288,13.1356,13.183,13.1304,13.1672,180364.3443
2009-08-11 11:00:00,25.0,25.06,24.95,25.02,304547.3508552357,13.1672,13.1988,13.1409,13.1778,304547.3509
2009-08-11 11:05:00,25.02,25.08,25.01,25.06,160617.43846474765,13.1778,13.2094,13.1725,13.1988,160617.4385
2009-08-11 11:10:00,25.06,25.15,25.06,25.09,136559.58837435686,13.1988,13.2462,13.1988,13.2146,136559.5884
2009-08-11 11:15:00,25.08,25.12,25.05,25.07,128633.0134890836,13.2094,13.2304,13.1936,13.2041,128633.0135
2009-08-11 11:20:00,25.06,25.08,25.02,25.05,90251.70351828675,13.1988,13.2094,13.1778,13.1936,90251.7035
2009-08-11 11:25:00,25.05,25.05,25.03,25.05,62856.34821304409,13.1936,13.1936,13.183,13.1936,62856.3482
2009-08-11 11:30:00,25.04,25.08,24.98,25.03,122514.25392852178,13.1883,13.2094,13.1567,13.183,122514.2539
2009-08-11 11:35:00,25.02,25.1,25.02,25.1,89417.32721457379,13.1778,13.2199,13.1778,13.2199,89417.3272
2009-08-11 11:40:00,25.1,25.13,25.08,25.09,72729.80114031429,13.2199,13.2357,13.2094,13.2146,72729.8011
2009-08-11 11:45:00,25.08,25.09,25.05,25.07,53817.27158948686,13.2094,13.2146,13.1936,13.2041,53817.2716
2009-08-11 11:50:00,25.07,25.1,25.06,25.08,64246.97538589904,13.2041,13.2199,13.1988,13.2094,64246.9754
2009-08-11 11:55:00,25.08,25.12,25.07,25.11,85801.6965651509,13.2094,13.2304,13.2041,13.2252,85801.6966
2009-08-11 12:00:00,25.11,25.12,25.06,25.06,64664.163537755536,13.2252,13.2304,13.1988,13.1988,64664.1635
2009-08-11 12:05:00,25.06,25.07,25.03,25.03,45334.44583507162,13.1988,13.2041,13.183,13.183,45334.4458
2009-08-11 12:10:00,25.03,25.04,25.02,25.02,31845.362258378533,13.183,13.1883,13.1778,13.1778,31845.3623
2009-08-11 12:15:00,25.02,25.04,25.02,25.03,51592.26811291893,13.1778,13.1883,13.1778,13.183,51592.2681
2009-08-11 12:20:00,25.03,25.04,25.0,25.0,45751.63398692811,13.183,13.1883,13.1672,13.1672,45751.634
2009-08-11 12:25:00,25.0,25.0,24.98,24.98,59101.6548463357,13.1672,13.1672,13.1567,13.1567,59101.6548
2009-08-11 12:30:00,24.98,25.0,24.98,25.0,50201.640940063975,13.1567,13.1672,13.1567,13.1672,50201.6409
2009-08-11 12:35:00,25.0,25.0,25.0,25.0,34904.74203865944,13.1672,13.1672,13.1672,13.1672,34904.742
2009-08-11 12:40:00,25.0,25.03,25.0,25.03,123765.81838409124,13.1672,13.183,13.1672,13.183,123765.8184
2009-08-11 12:45:00,25.03,25.06,25.01,25.05,238214.43471005425,13.183,13.1988,13.1725,13.1936,238214.4347
2009-08-11 12:50:00,25.05,25.05,25.04,25.04,52843.83256848839,13.1936,13.1936,13.1883,13.1883,52843.8326
2009-08-11 12:55:00,25.04,25.05,25.04,25.04,74259.49103045474,13.1883,13.1936,13.1883,13.1883,74259.491
2009-08-11 13:00:00,25.05,25.1,25.04,25.1,165206.508135169,13.1936,13.2199,13.1883,13.2199,165206.5081
2009-08-11 13:05:00,25.1,25.1,25.1,25.1,60909.47017104715,13.2199,13.2199,13.2199,13.2199,60909.4702
2009-08-11 13:10:00,25.1,25.1,25.1,25.1,71895.42483660132,13.2199,13.2199,13.2199,13.2199,71895.4248
2009-08-11 13:15:00,25.1,25.1,25.1,25.1,61326.65832290363,13.2199,13.2199,13.2199,13.2199,61326.6583
2009-08-11 13:20:00,25.1,25.12,25.1,25.11,143512.72423863164,13.2199,13.2304,13.2199,13.2252,143512.7242
2009-08-11 13:25:00,25.11,25.11,25.05,25.06,208594.0759282437,13.2252,13.2252,13.1936,13.1988,208594.0759
2009-08-11 13:30:00,25.06,25.08,25.03,25.05,63273.536364900574,13.1988,13.2094,13.183,13.1936,63273.5364
2009-08-11 13:35:00,25.05,25.05,25.02,25.02,47976.63746349604,13.1936,13.1936,13.1778,13.1778,47976.6375
2009-08-11 13:40:00,25.02,25.08,25.02,25.08,113753.30273953556,13.1778,13.2094,13.1778,13.2094,113753.3027
2009-08-11 13:45:00,25.08,25.11,25.08,25.11,68418.85690446392,13.2094,13.2252,13.2094,13.2252,68418.8569
2009-08-11 13:50:00,25.11,25.15,25.1,25.14,52148.51898206092,13.2252,13.2462,13.2199,13.241,52148.519
2009-08-11 13:55:00,25.14,25.15,25.12,25.15,98456.403838131,13.241,13.2462,13.2304,13.2462,98456.4038
2009-08-11 14:00:00,25.14,25.18,25.14,25.18,83854.81852315395,13.241,13.262,13.241,13.262,83854.8185
2009-08-11 14:05:00,25.18,25.24,25.18,25.2,107495.48046168825,13.262,13.2936,13.262,13.2726,107495.4805
2009-08-11 14:10:00,25.21,25.26,25.21,25.26,84550.13210958143,13.2778,13.3042,13.2778,13.3042,84550.1321
2009-08-11 14:15:00,25.25,25.27,25.23,25.24,120984.56403838132,13.2989,13.3094,13.2884,13.2936,120984.564
2009-08-11 14:20:00,25.24,25.25,25.24,25.25,36851.62008065638,13.2936,13.2989,13.2936,13.2989,36851.6201
2009-08-11 14:25:00,25.25,25.28,25.22,25.23,111250.1738283966,13.2989,13.3147,13.2831,13.2884,111250.1738
2009-08-11 14:30:00,25.23,25.25,25.22,25.25,57015.71408705327,13.2884,13.2989,13.2831,13.2989,57015.7141
2009-08-11 14:35:00,25.24,25.26,25.23,25.26,49784.45278820748,13.2936,13.3042,13.2884,13.3042,49784.4528
2009-08-11 14:40:00,25.26,25.31,25.25,25.28,81073.56417744403,13.3042,13.3305,13.2989,13.3147,81073.5642
2009-08-11 14:45:00,25.28,25.28,25.23,25.24,58962.59212905021,13.3147,13.3147,13.2884,13.2936,58962.5921
2009-08-11 14:50:00,25.23,25.3,25.23,25.3,102489.22263941038,13.2884,13.3252,13.2884,13.3252,102489.2226
2009-08-11 14:55:00,25.29,25.35,25.29,25.34,79821.99972187457,13.32,13.3516,13.32,13.3463,79821.9997
2009-08-11 15:00:00,25.35,25.37,25.33,25.36,141843.9716312057,13.3516,13.3621,13.341,13.3568,141843.9716
2009-08-11 15:05:00,25.36,25.37,25.33,25.34,74537.61646502573,13.3568,13.3621,13.341,13.3463,74537.6165
2009-08-11 15:10:00,25.34,25.41,25.33,25.39,273119.1767487137,13.3463,13.3832,13.341,13.3726,273119.1767
2009-08-11 15:15:00,25.4,25.44,25.38,25.43,147962.7311917675,13.3779,13.399,13.3674,13.3937,147962.7312
2009-08-11 15:20:00,25.44,25.46,25.41,25.42,128215.8253372271,13.399,13.4095,13.3832,13.3884,128215.8253
2009-08-11 15:25:00,25.41,25.42,25.39,25.41,212765.9574468085,13.3832,13.3884,13.3726,13.3832,212765.9574
2009-08-11 15:30:00,25.41,25.41,25.33,25.36,292031.7062995411,13.3832,13.3832,13.341,13.3568,292031.7063
2009-08-11 15:35:00,25.36,25.37,25.33,25.34,95953.27492699208,13.3568,13.3621,13.341,13.3463,95953.2749
2009-08-11 15:40:00,25.34,25.38,25.34,25.37,172159.64399944377,13.3463,13.3674,13.3463,13.3621,172159.644
2009-08-11 15:45:00,25.36,25.39,25.35,25.39,240161.3127520512,13.3568,13.3726,13.3516,13.3726,240161.3128
2009-08-11 15:50:00,25.39,25.41,25.35,25.35,250591.01654846332,13.3726,13.3832,13.3516,13.3516,250591.0165
2009-08-11 15:55:00,25.35,25.36,25.25,25.26,484077.3188708108,13.3516,13.3568,13.2989,13.3042,484077.3189
2009-08-12 09:30:00,25.2,25.33,25.19,25.33,44361.00681407315,13.2726,13.341,13.2673,13.341,44361.0068
2009-08-12 09:35:00,25.33,25.38,25.24,25.29,48950.07648449451,13.341,13.3674,13.2936,13.32,48950.0765
2009-08-12 09:40:00,25.31,25.38,25.3,25.31,77179.80809345015,13.3305,13.3674,13.3252,13.3305,77179.8081
2009-08-12 09:45:00,25.3,25.36,25.28,25.31,44082.88137950216,13.3252,13.3568,13.3147,13.3305,44082.8814
2009-08-12 09:50:00,25.31,25.36,25.28,25.33,56042.2750660548,13.3305,13.3568,13.3147,13.341,56042.2751
2009-08-12 09:55:00,25.33,25.36,25.28,25.36,34070.36573494646,13.341,13.3568,13.3147,13.3568,34070.3657
2009-08-12 10:00:00,25.37,25.41,25.34,25.38,108607.9821999722,13.3621,13.3832,13.3463,13.3674,108607.9822
2009-08-12 10:05:00,25.38,25.42,25.37,25.41,82464.19135029899,13.3674,13.3884,13.3621,13.3832,82464.1914
2009-08-12 10:10:00,25.41,25.46,25.41,25.44,91503.2679738562,13.3832,13.4095,13.3832,13.399,91503.268
2009-08-12 10:15:00,25.44,25.49,25.43,25.49,82464.19135029899,13.399,13.4253,13.3937,13.4253,82464.1914
2009-08-12 10:20:00,25.49,25.63,25.48,25.61,112362.67556668058,13.4253,13.4991,13.42,13.4885,112362.6756
2009-08-12 10:25:00,25.61,25.63,25.56,25.59,74120.42831316925,13.4885,13.4991,13.4622,13.478,74120.4283
2009-08-12 10:30:00,25.58,25.69,25.55,25.69,145737.72771519958,13.4727,13.5307,13.4569,13.5307,145737.7277
2009-08-12 10:35:00,25.68,25.69,25.62,25.67,71061.04853288834,13.5254,13.5307,13.4938,13.5201,71061.0485
2009-08-12 10:40:00,25.67,25.71,25.65,25.66,63412.59908218607,13.5201,13.5412,13.5096,13.5149,63412.5991
2009-08-12 10:45:00,25.66,25.67,25.64,25.66,24475.03824224725,13.5149,13.5201,13.5043,13.5149,24475.0382
2009-08-12 10:50:00,25.66,25.68,25.38,25.62,104853.2888332638,13.5149,13.5254,13.3674,13.4938,104853.2888
2009-08-12 10:55:00,25.62,25.64,25.59,25.61,67584.48060075095,13.4938,13.5043,13.478,13.4885,67584.4806
2009-08-12 11:00:00,25.61,25.62,25.55,25.56,37129.74551522737,13.4885,13.4938,13.4569,13.4622,37129.7455
2009-08-12 11:05:00,25.57,25.57,25.48,25.51,35182.86747323043,13.4675,13.4675,13.42,13.4358,35182.8675
2009-08-12 11:10:00,25.51,25.53,25.48,25.51,29898.484216381592,13.4358,13.4464,13.42,13.4358,29898.4842
2009-08-12 11:15:00,25.51,25.52,25.48,25.51,47003.19844249757,13.4358,13.4411,13.42,13.4358,47003.1984
2009-08-12 11:20:00,25.51,25.52,25.46,25.46,27256.29258795717,13.4358,13.4411,13.4095,13.4095,27256.2926
2009-08-12 11:25:00,25.46,25.46,25.43,25.46,33375.05214851898,13.4095,13.4095,13.3937,13.4095,33375.0521
2009-08-12 11:30:00,25.46,25.46,25.46,25.46,17939.090529828954,13.4095,13.4095,13.4095,13.4095,17939.0905
2009-08-12 11:35:00,25.46,25.49,25.46,25.46,47003.19844249757,13.4095,13.4253,13.4095,13.4095,47003.1984
2009-08-12 11:40:00,25.46,25.46,25.43,25.43,42553.19148936171,13.4095,13.4095,13.3937,13.3937,42553.1915
2009-08-12 11:45:00,25.43,25.46,25.41,25.45,28229.73160895564,13.3937,13.4095,13.3832,13.4042,28229.7316
2009-08-12 11:50:00,25.44,25.46,25.42,25.43,16826.58879154499,13.399,13.4095,13.3884,13.3937,16826.5888
2009-08-12 11:55:00,25.43,25.44,25.43,25.44,9317.202058128216,13.3937,13.399,13.3937,13.399,9317.2021
2009-08-12 12:00:00,25.44,25.51,25.43,25.49,27951.60617438465,13.399,13.4358,13.3937,13.4253,27951.6062
2009-08-12 12:05:00,25.49,25.49,25.47,25.48,13906.271728549576,13.4253,13.4253,13.4148,13.42,13906.2717
2009-08-12 12:10:00,25.48,25.48,25.45,25.46,15296.898901404536,13.42,13.42,13.4042,13.4095,15296.8989
2009-08-12 12:15:00,25.46,25.47,25.45,25.46,15575.024335975526,13.4095,13.4148,13.4042,13.4095,15575.0243
2009-08-12 12:20:00,25.46,25.47,25.43,25.46,25170.35182867473,13.4095,13.4148,13.3937,13.4095,25170.3518
2009-08-12 12:25:00,25.46,25.47,25.43,25.43,36156.3064942289,13.4095,13.4148,13.3937,13.3937,36156.3065
2009-08-12 12:30:00,25.43,25.44,25.38,25.38,30037.546933667087,13.3937,13.399,13.3674,13.3674,30037.5469
2009-08-12 12:35:00,25.39,25.41,25.39,25.4,33096.92671394799,13.3726,13.3832,13.3726,13.3779,33096.9267
2009-08-12 12:40:00,25.4,25.4,25.37,25.38,23084.4110693923,13.3779,13.3779,13.3621,13.3674,23084.4111
2009-08-12 12:45:00,25.38,25.38,25.36,25.36,28090.668891670142,13.3674,13.3674,13.3568,13.3568,28090.6689
2009-08-12 12:50:00,25.36,25.39,25.34,25.38,40328.18801279378,13.3568,13.3726,13.3463,13.3674,40328.188
2009-08-12 12:55:00,25.38,25.38,25.35,25.37,33375.05214851898,13.3674,13.3674,13.3516,13.3621,33375.0521
2009-08-12 13:00:00,25.38,25.38,25.33,25.34,31984.424975664027,13.3674,13.3674,13.341,13.3463,31984.425
2009-08-12 13:05:00,25.34,25.35,25.32,25.33,56876.65136976777,13.3463,13.3516,13.3358,13.341,56876.6514
2009-08-12 13:10:00,25.33,25.36,25.33,25.34,55625.08691419831,13.341,13.3568,13.341,13.3463,55625.0869
2009-08-12 13:15:00,25.34,25.36,25.33,25.34,42553.19148936171,13.3463,13.3568,13.341,13.3463,42553.1915
2009-08-12 13:20:00,25.34,25.35,25.34,25.35,25170.35182867473,13.3463,13.3516,13.3463,13.3516,25170.3518
2009-08-12 13:25:00,25.35,25.36,25.34,25.35,24753.163676818247,13.3516,13.3568,13.3463,13.3516,24753.1637
2009-08-12 13:30:00,25.36,25.36,25.34,25.35,26839.104436100683,13.3568,13.3568,13.3463,13.3516,26839.1044
2009-08-12 13:35:00,25.34,25.35,25.31,25.32,30037.546933667087,13.3463,13.3516,13.3305,13.3358,30037.5469
2009-08-12 13:40:00,25.31,25.32,25.31,25.31,28368.79432624113,13.3305,13.3358,13.3305,13.3305,28368.7943
2009-08-12 13:45:00,25.31,25.31,25.29,25.31,20303.156723682383,13.3305,13.3305,13.32,13.3305,20303.1567
2009-08-12 13:50:00,25.31,25.33,25.31,25.33,9317.202058128216,13.3305,13.341,13.3305,13.341,9317.2021
2009-08-12 13:55:00,25.33,25.34,25.31,25.34,21415.658461966348,13.341,13.3463,13.3305,13.3463,21415.6585
2009-08-12 14:00:00,25.35,25.35,25.33,25.34,22945.3483521068,13.3516,13.3516,13.341,13.3463,22945.3484
2009-08-12 14:05:00,25.33,25.37,25.33,25.35,17104.71422611598,13.341,13.3621,13.341,13.3516,17104.7142
2009-08-12 14:10:00,25.35,25.37,25.33,25.33,17660.96509525796,13.3516,13.3621,13.341,13.341,17660.9651
2009-08-12 14:15:00,25.36,25.43,25.25,25.29,72590.73842302879,13.3568,13.3937,13.2989,13.32,72590.7384
2009-08-12 14:20:00,25.31,25.37,25.31,25.35,36434.431928799895,13.3305,13.3621,13.3305,13.3516,36434.4319
2009-08-12 14:25:00,25.36,25.39,25.3,25.31,30871.923237380062,13.3568,13.3726,13.3252,13.3305,30871.9232
2009-08-12 14:30:00,25.31,25.33,25.26,25.31,45473.50855235712,13.3305,13.341,13.3042,13.3305,45473.5086
2009-08-12 14:35:00,25.31,25.31,25.25,25.25,41162.564316506745,13.3305,13.3305,13.2989,13.2989,41162.5643
2009-08-12 14:40:00,25.26,25.28,25.23,25.25,38381.30997079684,13.3042,13.3147,13.2884,13.2989,38381.31
2009-08-12 14:45:00,25.25,25.31,25.24,25.31,21693.78389653734,13.2989,13.3305,13.2936,13.3305,21693.7839
2009-08-12 14:50:00,25.31,25.41,25.28,25.41,81490.75232930052,13.3305,13.3832,13.3147,13.3832,81490.7523
2009-08-12 14:55:00,25.41,25.45,25.39,25.44,55764.1496314838,13.3832,13.4042,13.3726,13.399,55764.1496
2009-08-12 15:00:00,25.43,25.48,25.42,25.43,29064.107912668616,13.3937,13.42,13.3884,13.3937,29064.1079
2009-08-12 15:05:00,25.43,25.46,25.43,25.44,35739.118342372414,13.3937,13.4095,13.3937,13.399,35739.1183
2009-08-12 15:10:00,25.45,25.49,25.44,25.48,71895.42483660132,13.4042,13.4253,13.399,13.42,71895.4248
2009-08-12 15:15:00,25.48,25.5,25.48,25.49,35321.93019051592,13.42,13.4306,13.42,13.4253,35321.9302
2009-08-12 15:20:00,25.49,25.51,25.45,25.49,54929.77332777083,13.4253,13.4358,13.4042,13.4253,54929.7733
2009-08-12 15:25:00,25.5,25.5,25.47,25.48,45751.63398692811,13.4306,13.4306,13.4148,13.42,45751.634
2009-08-12 15:30:00,25.48,25.48,25.43,25.48,78848.5607008761,13.42,13.42,13.3937,13.42,78848.5607
2009-08-12 15:35:00,25.48,25.51,25.45,25.47,90529.82895285774,13.42,13.4358,13.4042,13.4148,90529.829
2009-08-12 15:40:00,25.46,25.47,25.37,25.38,120428.31316923934,13.4095,13.4148,13.3621,13.3674,120428.3132
2009-08-12 15:45:00,25.38,25.4,25.36,25.38,94284.52231956614,13.3674,13.3779,13.3568,13.3674,94284.5223
2009-08-12 15:50:00,25.37,25.39,25.31,25.32,104018.91252955084,13.3621,13.3726,13.3305,13.3358,104018.9125
2009-08-12 15:55:00,25.32,25.33,25.28,25.28,218884.71700737035,13.3358,13.341,13.3147,13.3147,218884.717
2009-08-13 09:30:00,25.42,25.42,25.2,25.24,74259.49103045474,13.3884,13.3884,13.2726,13.2936,74259.491
2009-08-13 09:35:00,25.24,25.25,25.03,25.19,135029.8984842164,13.2936,13.2989,13.183,13.2673,135029.8985
2009-08-13 09:40:00,25.18,25.28,25.09,25.14,53678.208872201365,13.262,13.3147,13.2146,13.241,53678.2089
2009-08-13 09:45:00,25.13,25.2,25.09,25.09,48811.01376720901,13.2357,13.2726,13.2146,13.2146,48811.0138
2009-08-13 09:50:00,25.08,25.1,24.92,24.94,70504.79766374636,13.2094,13.2199,13.1251,13.1356,70504.7977
2009-08-13 09:55:00,24.94,24.98,24.92,24.95,105826.72785426228,13.1356,13.1567,13.1251,13.1409,105826.7279
2009-08-13 10:00:00,24.95,25.07,24.92,25.03,125851.75914337368,13.1409,13.2041,13.1251,13.183,125851.7591
2009-08-13 10:05:00,25.03,25.05,24.97,25.05,63968.849951328055,13.183,13.1936,13.1514,13.1936,63968.85
2009-08-13 10:10:00,25.05,25.1,25.05,25.05,122514.25392852178,13.1936,13.2199,13.1936,13.1936,122514.2539
2009-08-13 10:15:00,25.05,25.09,25.0,25.02,58962.59212905021,13.1936,13.2146,13.1672,13.1778,58962.5921
2009-08-13 10:20:00,25.03,25.05,25.0,25.03,74120.42831316925,13.183,13.1936,13.1672,13.183,74120.4283
2009-08-13 10:25:00,25.05,25.05,24.99,25.04,66193.85342789599,13.1936,13.1936,13.162,13.1883,66193.8534
2009-08-13 10:30:00,25.04,25.05,24.99,25.02,55207.89876234182,13.1883,13.1936,13.162,13.1778,55207.8988
2009-08-13 10:35:00,25.02,25.09,24.99,25.08,51036.01724377695,13.1778,13.2146,13.162,13.2094,51036.0172
2009-08-13 10:40:00,25.08,25.12,24.98,25.03,98873.59198998749,13.2094,13.2304,13.1567,13.183,98873.592
2009-08-13 10:45:00,25.04,25.07,25.01,25.06,49645.39007092199,13.1883,13.2041,13.1725,13.1988,49645.3901
2009-08-13 10:50:00,25.07,25.15,25.04,25.15,38242.24725351133,13.2041,13.2462,13.1883,13.2462,38242.2473
2009-08-13 10:55:00,25.16,25.25,25.15,25.22,100125.15644555696,13.2515,13.2989,13.2462,13.2831,100125.1564
2009-08-13 11:00:00,25.22,25.23,25.13,25.15,46446.94757335559,13.2831,13.2884,13.2357,13.2462,46446.9476
2009-08-13 11:05:00,25.15,25.15,25.11,25.15,30315.67236823808,13.2462,13.2462,13.2252,13.2462,30315.6724
2009-08-13 11:10:00,25.15,25.17,25.13,25.16,45751.63398692811,13.2462,13.2568,13.2357,13.2515,45751.634
2009-08-13 11:15:00,25.16,25.16,25.13,25.15,48115.70018078154,13.2515,13.2515,13.2357,13.2462,48115.7002
2009-08-13 11:20:00,25.15,25.17,25.13,25.16,42275.06605479072,13.2462,13.2568,13.2357,13.2515,42275.0661
2009-08-13 11:25:00,25.16,25.17,25.14,25.15,27951.60617438465,13.2515,13.2568,13.241,13.2462,27951.6062
2009-08-13 11:30:00,25.15,25.15,25.11,25.13,36434.431928799895,13.2462,13.2462,13.2252,13.2357,36434.4319
2009-08-13 11:35:00,25.13,25.14,25.1,25.14,46168.8221387846,13.2357,13.241,13.2199,13.241,46168.8221
2009-08-13 11:40:00,25.13,25.14,25.12,25.13,16687.52607425949,13.2357,13.241,13.2304,13.2357,16687.5261
2009-08-13 11:45:00,25.13,25.13,25.1,25.1,21276.595744680853,13.2357,13.2357,13.2199,13.2199,21276.5957
2009-08-13 11:50:00,25.1,25.13,25.1,25.1,20164.09400639689,13.2199,13.2357,13.2199,13.2199,20164.094
2009-08-13 11:55:00,25.1,25.12,25.07,25.12,21832.84661382284,13.2199,13.2304,13.2041,13.2304,21832.8466
2009-08-13 12:00:00,25.11,25.14,25.08,25.1,28090.668891670142,13.2252,13.241,13.2094,13.2199,28090.6689
2009-08-13 12:05:00,25.1,25.13,25.09,25.13,40189.12529550828,13.2199,13.2357,13.2146,13.2357,40189.1253
2009-08-13 12:10:00,25.13,25.14,25.1,25.11,28646.91976081213,13.2357,13.241,13.2199,13.2252,28646.9198
2009-08-13 12:15:00,25.12,25.15,25.1,25.15,25448.477263245724,13.2304,13.2462,13.2199,13.2462,25448.4773
2009-08-13 12:20:00,25.15,25.15,25.1,25.13,19885.96857182589,13.2462,13.2462,13.2199,13.2357,19885.9686
2009-08-13 12:25:00,25.13,25.13,25.1,25.1,26700.041718815188,13.2357,13.2357,13.2199,13.2199,26700.0417
2009-08-13 12:30:00,25.11,25.13,25.1,25.13,20442.21944096788,13.2252,13.2357,13.2199,13.2357,20442.2194
2009-08-13 12:35:00,25.13,25.15,25.12,25.15,27812.54345709916,13.2357,13.2462,13.2304,13.2462,27812.5435
2009-08-13 12:40:00,25.15,25.17,25.11,25.13,26560.979001529693,13.2462,13.2568,13.2252,13.2357,26560.979
2009-08-13 12:45:00,25.14,25.18,25.13,25.18,42136.003337505215,13.241,13.262,13.2357,13.262,42136.0033
2009-08-13 12:50:00,25.17,25.19,25.15,25.17,41857.87790293423,13.2568,13.2673,13.2462,13.2568,41857.8779
2009-08-13 12:55:00,25.17,25.18,25.16,25.18,17243.776943401477,13.2568,13.262,13.2515,13.262,17243.7769
2009-08-13 13:00:00,25.18,25.26,25.18,25.23,57154.77680433876,13.262,13.3042,13.262,13.2884,57154.7768
2009-08-13 13:05:00,25.23,25.23,25.19,25.2,40050.06257822278,13.2884,13.2884,13.2673,13.2726,40050.0626
2009-08-13 13:10:00,25.2,25.23,25.17,25.19,47976.63746349604,13.2726,13.2884,13.2568,13.2673,47976.6375
2009-08-13 13:15:00,25.19,25.2,25.14,25.17,52843.83256848839,13.2673,13.2726,13.241,13.2568,52843.8326
2009-08-13 13:20:00,25.18,25.19,25.16,25.17,23223.4737866778,13.262,13.2673,13.2515,13.2568,23223.4738
2009-08-13 13:25:00,25.18,25.18,25.12,25.12,18495.341398970937,13.262,13.262,13.2304,13.2304,18495.3414
2009-08-13 13:30:00,25.12,25.17,25.12,25.16,23362.53650396329,13.2304,13.2568,13.2304,13.2515,23362.5365
2009-08-13 13:35:00,25.16,25.17,25.15,25.17,18217.215964399948,13.2515,13.2568,13.2462,13.2568,18217.216
2009-08-13 13:40:00,25.18,25.18,25.16,25.16,20720.34487553887,13.262,13.262,13.2515,13.2515,20720.3449
2009-08-13 13:45:00,25.17,25.18,25.16,25.17,13628.146293978583,13.2568,13.262,13.2515,13.2568,13628.1463
2009-08-13 13:50:00,25.18,25.18,25.12,25.13,20164.09400639689,13.262,13.262,13.2304,13.2357,20164.094
2009-08-13 13:55:00,25.12,25.15,25.12,25.13,27534.418022528163,13.2304,13.2462,13.2304,13.2357,27534.418
2009-08-13 14:00:00,25.14,25.15,25.08,25.08,33653.17758308998,13.241,13.2462,13.2094,13.2094,33653.1776
2009-08-13 14:05:00,25.08,25.1,25.08,25.09,12376.581838409124,13.2094,13.2199,13.2094,13.2146,12376.5818
2009-08-13 14:10:00,25.1,25.1,25.03,25.1,44221.94409678766,13.2199,13.2199,13.183,13.2199,44221.9441
2009-08-13 14:15:00,25.1,25.12,25.07,25.1,51592.26811291893,13.2199,13.2304,13.2041,13.2199,51592.2681
2009-08-13 14:20:00,25.1,25.1,25.07,25.07,23918.78737310527,13.2199,13.2199,13.2041,13.2041,23918.7874
2009-08-13 14:25:00,25.07,25.08,25.06,25.06,20442.21944096788,13.2041,13.2094,13.1988,13.1988,20442.2194
2009-08-13 14:30:00,25.07,25.09,25.06,25.07,44500.06953135865,13.2041,13.2146,13.1988,13.2041,44500.0695
2009-08-13 14:35:00,25.07,25.13,25.06,25.13,19329.71770268392,13.2041,13.2357,13.1988,13.2357,19329.7177
2009-08-13 14:40:00,25.13,25.18,25.13,25.18,28507.85704352664,13.2357,13.262,13.2357,13.262,28507.857
2009-08-13 14:45:00,25.18,25.18,25.16,25.16,26560.979001529693,13.262,13.262,13.2515,13.2515,26560.979
2009-08-13 14:50:00,25.16,25.17,25.13,25.14,31010.98595466556,13.2515,13.2568,13.2357,13.241,31010.986
2009-08-13 14:55:00,25.13,25.15,25.1,25.1,28090.668891670142,13.2357,13.2462,13.2199,13.2199,28090.6689
2009-08-13 15:00:00,25.11,25.15,25.1,25.13,36017.243776943404,13.2252,13.2462,13.2199,13.2357,36017.2438
2009-08-13 15:05:00,25.13,25.14,25.1,25.1,28785.982478097623,13.2357,13.241,13.2199,13.2199,28785.9825
2009-08-13 15:10:00,25.1,25.16,25.1,25.14,48115.70018078154,13.2199,13.2515,13.2199,13.241,48115.7002
2009-08-13 15:15:00,25.14,25.17,25.14,25.15,35739.118342372414,13.241,13.2568,13.241,13.2462,35739.1183
2009-08-13 15:20:00,25.16,25.19,25.15,25.15,25865.66541510221,13.2515,13.2673,13.2462,13.2462,25865.6654
2009-08-13 15:25:00,25.16,25.17,25.15,25.16,21693.78389653734,13.2515,13.2568,13.2462,13.2515,21693.7839
2009-08-13 15:30:00,25.17,25.23,25.16,25.23,52148.51898206092,13.2568,13.2884,13.2515,13.2884,52148.519
2009-08-13 15:35:00,25.23,25.23,25.21,25.22,42831.316923932696,13.2884,13.2884,13.2778,13.2831,42831.3169
2009-08-13 15:40:00,25.22,25.27,25.22,25.24,67445.41788346544,13.2831,13.3094,13.2831,13.2936,67445.4179
2009-08-13 15:45:00,25.25,25.26,25.23,25.24,56459.46321791128,13.2989,13.3042,13.2884,13.2936,56459.4632
2009-08-13 15:50:00,25.23,25.24,25.2,25.22,106661.10415797523,13.2884,13.2936,13.2726,13.2831,106661.1042
2009-08-13 15:55:00,25.22,25.23,25.2,25.23,166040.88443888194,13.2831,13.2884,13.2726,13.2884,166040.8844
2009-08-14 09:30:00,25.24,25.39,25.23,25.31,109720.48393825616,13.2936,13.3726,13.2884,13.3305,109720.4839
2009-08-14 09:35:00,25.31,25.31,25.18,25.21,128772.07620636908,13.3305,13.3305,13.262,13.2778,128772.0762
2009-08-14 09:40:00,25.21,25.21,25.1,25.15,81629.81504658602,13.2778,13.2778,13.2199,13.2462,81629.815
2009-08-14 09:45:00,25.15,25.15,25.07,25.08,98178.27840356002,13.2462,13.2462,13.2041,13.2094,98178.2784
2009-08-14 09:50:00,25.08,25.11,25.04,25.05,51314.14267834794,13.2094,13.2252,13.1883,13.1936,51314.1427
2009-08-14 09:55:00,25.05,25.08,24.92,25.0,69392.29592546239,13.1936,13.2094,13.1251,13.1672,69392.2959
2009-08-14 10:00:00,24.98,25.0,24.89,24.92,81212.62689472953,13.1567,13.1672,13.1093,13.1251,81212.6269
2009-08-14 10:05:00,24.92,24.92,24.83,24.88,128633.0134890836,13.1251,13.1251,13.0777,13.104,128633.0135
2009-08-14 10:10:00,24.88,24.9,24.82,24.83,121818.9403420943,13.104,13.1146,13.0724,13.0777,121818.9403
2009-08-14 10:15:00,24.83,24.86,24.77,24.84,85662.63384786539,13.0777,13.0935,13.0461,13.083,85662.6338
2009-08-14 10:20:00,24.85,24.89,24.84,24.89,51731.33083020442,13.0882,13.1093,13.083,13.1093,51731.3308
2009-08-14 10:25:00,24.88,24.94,24.88,24.92,58684.46669447921,13.104,13.1356,13.104,13.1251,58684.4667
2009-08-14 10:30:00,24.92,24.94,24.88,24.9,70226.67222917537,13.1251,13.1356,13.104,13.1146,70226.6722
2009-08-14 10:35:00,24.9,24.93,24.9,24.92,53956.33430677236,13.1146,13.1304,13.1146,13.1251,53956.3343
2009-08-14 10:40:00,24.92,24.95,24.92,24.92,35460.992907801425,13.1251,13.1409,13.1251,13.1251,35460.9929
2009-08-14 10:45:00,24.92,24.95,24.91,24.92,49923.51550549298,13.1251,13.1409,13.1198,13.1251,49923.5155
2009-08-14 10:50:00,24.92,24.92,24.88,24.89,35739.118342372414,13.1251,13.1251,13.104,13.1093,35739.1183
2009-08-14 10:55:00,24.88,24.9,24.88,24.88,57293.83952162426,13.104,13.1146,13.104,13.104,57293.8395
2009-08-14 11:00:00,24.89,24.9,24.88,24.9,80239.18787373106,13.1093,13.1146,13.104,13.1146,80239.1879
2009-08-14 11:05:00,24.9,24.93,24.88,24.92,51314.14267834794,13.1146,13.1304,13.104,13.1251,51314.1427
2009-08-14 11:10:00,24.93,24.95,24.88,24.9,50062.57822277848,13.1304,13.1409,13.104,13.1146,50062.5782
2009-08-14 11:15:00,24.9,24.92,24.87,24.9,60492.28201919066,13.1146,13.1251,13.0988,13.1146,60492.282
2009-08-14 11:20:00,24.89,24.95,24.89,24.95,33096.92671394799,13.1093,13.1409,13.1093,13.1409,33096.9267
2009-08-14 11:25:00,24.95,24.95,24.87,24.87,45890.6967042136,13.1409,13.1409,13.0988,13.0988,45890.6967
2009-08-14 11:30:00,24.88,24.9,24.87,24.9,67862.60603532194,13.104,13.1146,13.0988,13.1146,67862.606
2009-08-14 11:35:00,24.9,24.95,24.9,24.93,48811.01376720901,13.1146,13.1409,13.1146,13.1304,48811.0138
2009-08-14 11:40:00,24.93,24.97,24.93,24.95,28507.85704352664,13.1304,13.1514,13.1304,13.1409,28507.857
2009-08-14 11:45:00,24.95,24.95,24.94,24.95,21554.721179251843,13.1409,13.1409,13.1356,13.1409,21554.7212
2009-08-14 11:50:00,24.95,24.95,24.92,24.92,22528.16020025032,13.1409,13.1409,13.1251,13.1251,22528.1602
2009-08-14 11:55:00,24.92,24.95,24.92,24.92,25726.60269781672,13.1251,13.1409,13.1251,13.1251,25726.6027
2009-08-14 12:00:00,24.92,24.94,24.92,24.94,52426.64441663191,13.1251,13.1356,13.1251,13.1356,52426.6444
2009-08-14 12:05:00,24.93,24.95,24.92,24.94,25031.28911138924,13.1304,13.1409,13.1251,13.1356,25031.2891
2009-08-14 12:10:00,24.93,24.95,24.93,24.94,10707.829230983174,13.1304,13.1409,13.1304,13.1356,10707.8292
2009-08-14 12:15:00,24.95,24.97,24.93,24.95,20164.09400639689,13.1409,13.1514,13.1304,13.1409,20164.094
2009-08-14 12:20:00,24.95,24.95,24.93,24.94,15018.773466833543,13.1409,13.1409,13.1304,13.1356,15018.7735
2009-08-14 12:25:00,24.95,24.96,24.95,24.96,16131.275205117508,13.1409,13.1462,13.1409,13.1462,16131.2752
2009-08-14 12:30:00,24.95,24.96,24.92,24.93,12793.769990265611,13.1409,13.1462,13.1251,13.1304,12793.77
2009-08-14 12:35:00,24.93,24.94,24.92,24.93,14045.334445835071,13.1304,13.1356,13.1251,13.1304,14045.3344
2009-08-14 12:40:00,24.93,24.96,24.93,24.96,26421.916284244195,13.1304,13.1462,13.1304,13.1462,26421.9163
2009-08-14 12:45:00,24.95,24.99,24.95,24.99,21276.595744680853,13.1409,13.162,13.1409,13.162,21276.5957
2009-08-14 12:50:00,25.0,25.0,24.98,24.99,24475.03824224725,13.1672,13.1672,13.1567,13.162,24475.0382
2009-08-14 12:55:00,24.99,25.0,24.97,24.97,28090.668891670142,13.162,13.1672,13.1514,13.1514,28090.6689
2009-08-14 13:00:00,24.97,24.98,24.96,24.97,11959.393686552636,13.1514,13.1567,13.1462,13.1514,11959.3937
2009-08-14 13:05:00,24.97,25.0,24.97,24.97,42275.06605479072,13.1514,13.1672,13.1514,13.1514,42275.0661
2009-08-14 13:10:00,24.97,24.98,24.97,24.97,10568.76651369768,13.1514,13.1567,13.1514,13.1514,10568.7665
2009-08-14 13:15:00,24.97,24.97,24.95,24.97,28368.79432624113,13.1514,13.1514,13.1409,13.1514,28368.7943
2009-08-14 13:20:00,24.97,24.97,24.95,24.95,21832.84661382284,13.1514,13.1514,13.1409,13.1409,21832.8466
2009-08-14 13:25:00,24.96,24.96,24.95,24.96,11264.080100125157,13.1462,13.1462,13.1409,13.1462,11264.0801
2009-08-14 13:30:00,24.96,24.96,24.95,24.96,38242.24725351133,13.1462,13.1462,13.1409,13.1462,38242.2473
2009-08-14 13:35:00,24.95,24.96,24.95,24.95,35182.86747323043,13.1409,13.1462,13.1409,13.1409,35182.8675
2009-08-14 13:40:00,24.95,24.97,24.95,24.96,33235.98943123349,13.1409,13.1514,13.1409,13.1462,33235.9894
2009-08-14 13:45:00,24.97,24.97,24.96,24.96,17243.776943401477,13.1514,13.1514,13.1462,13.1462,17243.7769
2009-08-14 13:50:00,24.96,24.98,24.96,24.97,52982.89528577389,13.1462,13.1567,13.1462,13.1514,52982.8953
2009-08-14 13:55:00,24.97,24.97,24.96,24.97,27951.60617438465,13.1514,13.1514,13.1462,13.1514,27951.6062
2009-08-14 14:00:00,24.97,24.99,24.97,24.98,22667.22291753581,13.1514,13.162,13.1514,13.1567,22667.2229
2009-08-14 14:05:00,24.98,25.0,24.98,24.98,35600.05562508692,13.1567,13.1672,13.1567,13.1567,35600.0556
2009-08-14 14:10:00,24.99,24.99,24.96,24.96,27256.29258795717,13.162,13.162,13.1462,13.1462,27256.2926
2009-08-14 14:15:00,24.97,24.97,24.96,24.96,38381.30997079684,13.1514,13.1514,13.1462,13.1462,38381.31
2009-08-14 14:20:00,24.97,24.98,24.95,24.97,39076.62355722431,13.1514,13.1567,13.1409,13.1514,39076.6236
2009-08-14 14:25:00,24.97,24.97,24.97,24.97,19607.843137254906,13.1514,13.1514,13.1514,13.1514,19607.8431
2009-08-14 14:30:00,24.97,24.97,24.96,24.97,24753.163676818247,13.1514,13.1514,13.1462,13.1514,24753.1637
2009-08-14 14:35:00,24.97,25.0,24.97,24.98,50062.57822277848,13.1514,13.1672,13.1514,13.1567,50062.5782
2009-08-14 14:40:00,24.97,24.98,24.97,24.97,20303.156723682383,13.1514,13.1567,13.1514,13.1514,20303.1567
2009-08-14 14:45:00,24.97,24.99,24.97,24.97,22806.285634821303,13.1514,13.162,13.1514,13.1514,22806.2856
2009-08-14 14:50:00,24.98,24.99,24.97,24.97,42692.2542066472,13.1567,13.162,13.1514,13.1514,42692.2542
2009-08-14 14:55:00,24.97,24.98,24.97,24.98,21971.90933110833,13.1514,13.1567,13.1514,13.1567,21971.9093
2009-08-14 15:00:00,24.97,24.98,24.97,24.98,20442.21944096788,13.1514,13.1567,13.1514,13.1567,20442.2194
2009-08-14 15:05:00,24.97,24.98,24.97,24.98,21415.658461966348,13.1514,13.1567,13.1514,13.1567,21415.6585
2009-08-14 15:10:00,24.97,24.99,24.97,24.97,63134.47364761508,13.1514,13.162,13.1514,13.1514,63134.4736
2009-08-14 15:15:00,24.97,24.98,24.97,24.98,13767.209011264082,13.1514,13.1567,13.1514,13.1567,13767.209
2009-08-14 15:20:00,24.97,24.98,24.97,24.98,15296.898901404536,13.1514,13.1567,13.1514,13.1567,15296.8989
2009-08-14 15:25:00,24.97,24.98,24.97,24.97,57711.02767348074,13.1514,13.1567,13.1514,13.1514,57711.0277
2009-08-14 15:30:00,24.98,25.0,24.97,25.0,106104.85328883328,13.1567,13.1672,13.1514,13.1672,106104.8533
2009-08-14 15:35:00,25.0,25.05,25.0,25.04,54790.71061048533,13.1672,13.1936,13.1672,13.1883,54790.7106
2009-08-14 15:40:00,25.05,25.05,24.98,25.0,111667.3619802531,13.1936,13.1936,13.1567,13.1672,111667.362
2009-08-14 15:45:00,25.0,25.08,25.0,25.04,124461.13197051872,13.1672,13.2094,13.1672,13.1883,124461.132
2009-08-14 15:50:00,25.03,25.05,25.02,25.04,127242.38631622864,13.183,13.1936,13.1778,13.1883,127242.3863
2009-08-14 15:55:00,25.03,25.12,25.03,25.12,210262.8285356696,13.183,13.2304,13.183,13.2304,210262.8285
2009-08-17 09:30:00,24.73,24.81,24.65,24.74,113614.24002225004,13.025,13.0672,12.9829,13.0303,113614.24
2009-08-17 09:35:00,24.74,24.79,24.64,24.68,93728.27145042414,13.0303,13.0566,12.9776,12.9987,93728.2715
2009-08-17 09:40:00,24.68,24.71,24.57,24.64,106104.85328883328,12.9987,13.0145,12.9408,12.9776,106104.8533
2009-08-17 09:45:00,24.61,24.62,24.5,24.56,95118.8986232791,12.9618,12.9671,12.9039,12.9355,95118.8986
2009-08-17 09:50:00,24.56,24.69,24.56,24.67,44639.13224864414,12.9355,13.004,12.9355,12.9934,44639.1322
2009-08-17 09:55:00,24.68,24.69,24.64,24.67,55486.02419691281,12.9987,13.004,12.9776,12.9934,55486.0242
2009-08-17 10:00:00,24.66,24.76,24.64,24.76,112223.61284939508,12.9882,13.0408,12.9776,13.0408,112223.6128
2009-08-17 10:05:00,24.75,24.79,24.68,24.74,110832.98567654012,13.0356,13.0566,12.9987,13.0303,110832.9857
2009-08-17 10:10:00,24.73,24.74,24.67,24.67,49784.45278820748,13.025,13.0303,12.9934,12.9934,49784.4528
2009-08-17 10:15:00,24.67,24.74,24.64,24.72,49506.327353636494,12.9934,13.0303,12.9776,13.0198,49506.3274
2009-08-17 10:20:00,24.72,24.72,24.61,24.64,115839.24349881796,13.0198,13.0198,12.9618,12.9776,115839.2435
2009-08-17 10:25:00,24.64,24.68,24.62,24.64,79126.68613544709,12.9776,12.9987,12.9671,12.9776,79126.6861
2009-08-17 10:30:00,24.63,24.73,24.63,24.73,67584.48060075095,12.9724,13.025,12.9724,13.025,67584.4806
2009-08-17 10:35:00,24.72,24.76,24.71,24.72,36156.3064942289,13.0198,13.0408,13.0145,13.0198,36156.3065
2009-08-17 10:40:00,24.73,24.78,24.73,24.76,44221.94409678766,13.025,13.0514,13.025,13.0408,44221.9441
2009-08-17 10:45:00,24.77,24.79,24.75,24.79,27673.48073981365,13.0461,13.0566,13.0356,13.0566,27673.4807
2009-08-17 10:50:00,24.79,24.8,24.77,24.8,24753.163676818247,13.0566,13.0619,13.0461,13.0619,24753.1637
2009-08-17 10:55:00,24.8,24.8,24.74,24.8,45612.57126964261,13.0619,13.0619,13.0303,13.0619,45612.5713
2009-08-17 11:00:00,24.8,24.8,24.76,24.77,29898.484216381592,13.0619,13.0619,13.0408,13.0461,29898.4842
2009-08-17 11:05:00,24.77,24.77,24.71,24.72,51314.14267834794,13.0461,13.0461,13.0145,13.0198,51314.1427
2009-08-17 11:10:00,24.72,24.72,24.67,24.68,32818.801279377,13.0198,13.0198,12.9934,12.9987,32818.8013
2009-08-17 11:15:00,24.69,24.69,24.61,24.62,42831.316923932696,13.004,13.004,12.9618,12.9671,42831.3169
2009-08-17 11:20:00,24.62,24.65,24.62,24.65,42970.37964121819,12.9671,12.9829,12.9671,12.9829,42970.3796
2009-08-17 11:25:00,24.65,24.71,24.65,24.71,35321.93019051592,12.9829,13.0145,12.9829,13.0145,35321.9302
2009-08-17 11:30:00,24.72,24.78,24.69,24.75,77179.80809345015,13.0198,13.0514,13.004,13.0356,77179.8081
2009-08-17 11:35:00,24.76,24.77,24.74,24.77,23640.66193853428,13.0408,13.0461,13.0303,13.0461,23640.6619
2009-08-17 11:40:00,24.77,24.81,24.74,24.8,22110.97204839383,13.0461,13.0672,13.0303,13.0619,22110.972
2009-08-17 11:45:00,24.79,24.8,24.79,24.8,21415.658461966348,13.0566,13.0619,13.0566,13.0619,21415.6585
2009-08-17 11:50:00,24.8,24.81,24.79,24.8,27951.60617438465,13.0619,13.0672,13.0566,13.0619,27951.6062
2009-08-17 11:55:00,24.81,24.87,24.79,24.87,77040.74537616466,13.0672,13.0988,13.0566,13.0988,77040.7454
2009-08-17 12:00:00,24.87,24.9,24.87,24.87,28368.79432624113,13.0988,13.1146,13.0988,13.0988,28368.7943
2009-08-17 12:05:00,24.87,24.87,24.83,24.84,31984.424975664027,13.0988,13.0988,13.0777,13.083,31984.425
2009-08-17 12:10:00,24.83,24.9,24.83,24.89,27534.418022528163,13.0777,13.1146,13.0777,13.1093,27534.418
2009-08-17 12:15:00,24.89,24.89,24.87,24.87,17104.71422611598,13.1093,13.1093,13.0988,13.0988,17104.7142
2009-08-17 12:20:00,24.87,24.87,24.85,24.87,14879.710749548049,13.0988,13.0988,13.0882,13.0988,14879.7107
2009-08-17 12:25:00,24.86,24.87,24.82,24.82,25170.35182867473,13.0935,13.0988,13.0724,13.0724,25170.3518
2009-08-17 12:30:00,24.83,24.83,24.81,24.81,16409.4006396885,13.0777,13.0777,13.0672,13.0672,16409.4006
2009-08-17 12:35:00,24.82,24.82,24.76,24.77,74120.42831316925,13.0724,13.0724,13.0408,13.0461,74120.4283
2009-08-17 12:40:00,24.76,24.78,24.74,24.76,62021.97190933112,13.0408,13.0514,13.0303,13.0408,62021.9719
2009-08-17 12:45:00,24.76,24.8,24.76,24.79,26700.041718815188,13.0408,13.0619,13.0408,13.0566,26700.0417
2009-08-17 12:50:00,24.79,24.82,24.79,24.82,14462.52259769156,13.0566,13.0724,13.0566,13.0724,14462.5226
2009-08-17 12:55:00,24.81,24.82,24.79,24.8,16548.463356973996,13.0672,13.0724,13.0566,13.0619,16548.4634
2009-08-17 13:00:00,24.79,24.79,24.74,24.74,317202.05812821584,13.0566,13.0566,13.0303,13.0303,317202.0581
2009-08-17 13:05:00,24.75,24.78,24.72,24.78,26282.8535669587,13.0356,13.0514,13.0198,13.0514,26282.8536
2009-08-17 13:10:00,24.78,24.79,24.77,24.79,12654.707272980117,13.0514,13.0566,13.0461,13.0566,12654.7073
2009-08-17 13:15:00,24.79,24.81,24.78,24.81,14045.334445835071,13.0566,13.0672,13.0514,13.0672,14045.3344
2009-08-17 13:20:00,24.81,24.81,24.79,24.79,22250.034765679324,13.0672,13.0672,13.0566,13.0566,22250.0348
2009-08-17 13:25:00,24.79,24.83,24.79,24.82,20025.03128911139,13.0566,13.0777,13.0566,13.0724,20025.0313
2009-08-17 13:30:00,24.82,24.82,24.78,24.8,19885.96857182589,13.0724,13.0724,13.0514,13.0619,19885.9686
2009-08-17 13:35:00,24.8,24.8,24.73,24.74,54790.71061048533,13.0619,13.0619,13.025,13.0303,54790.7106
2009-08-17 13:40:00,24.74,24.75,24.7,24.75,28368.79432624113,13.0303,13.0356,13.0092,13.0356,28368.7943
2009-08-17 13:45:00,24.75,24.77,24.74,24.75,52843.83256848839,13.0356,13.0461,13.0303,13.0356,52843.8326
2009-08-17 13:50:00,24.75,24.77,24.74,24.75,35600.05562508692,13.0356,13.0461,13.0303,13.0356,35600.0556
2009-08-17 13:55:00,24.75,24.79,24.74,24.79,25170.35182867473,13.0356,13.0566,13.0303,13.0566,25170.3518
2009-08-17 14:00:00,24.79,24.79,24.77,24.79,29898.484216381592,13.0566,13.0566,13.0461,13.0566,29898.4842
2009-08-17 14:05:00,24.79,24.79,24.77,24.79,31010.98595466556,13.0566,13.0566,13.0461,13.0566,31010.986
2009-08-17 14:10:00,24.79,24.81,24.79,24.8,21276.595744680853,13.0566,13.0672,13.0566,13.0619,21276.5957
2009-08-17 14:15:00,24.81,24.82,24.79,24.82,171325.26769573078,13.0672,13.0724,13.0566,13.0724,171325.2677
2009-08-17 14:20:00,24.82,24.83,24.81,24.82,66054.7907106105,13.0724,13.0777,13.0672,13.0724,66054.7907
2009-08-17 14:25:00,24.82,24.84,24.82,24.84,43526.63051036018,13.0724,13.083,13.0724,13.083,43526.6305
2009-08-17 14:30:00,24.84,24.88,24.84,24.88,34209.42845223196,13.083,13.104,13.083,13.104,34209.4285
2009-08-17 14:35:00,24.87,24.88,24.87,24.87,22250.034765679324,13.0988,13.104,13.0988,13.0988,22250.0348
2009-08-17 14:40:00,24.88,24.88,24.87,24.87,25309.41454596023,13.104,13.104,13.0988,13.0988,25309.4145
2009-08-17 14:45:00,24.87,24.88,24.83,24.83,38520.37268808233,13.0988,13.104,13.0777,13.0777,38520.3727
2009-08-17 14:50:00,24.83,24.84,24.83,24.84,12793.769990265611,13.0777,13.083,13.0777,13.083,12793.77
2009-08-17 14:55:00,24.83,24.84,24.83,24.84,19051.59226811292,13.0777,13.083,13.0777,13.083,19051.5923
2009-08-17 15:00:00,24.84,24.84,24.82,24.83,47837.57474621054,13.083,13.083,13.0724,13.0777,47837.5747
2009-08-17 15:05:00,24.83,24.84,24.81,24.81,55068.83604505633,13.0777,13.083,13.0672,13.0672,55068.836
2009-08-17 15:10:00,24.82,24.82,24.77,24.8,68140.73146989293,13.0724,13.0724,13.0461,13.0619,68140.7315
2009-08-17 15:15:00,24.79,24.81,24.79,24.81,22250.034765679324,13.0566,13.0672,13.0566,13.0672,22250.0348
2009-08-17 15:20:00,24.8,24.81,24.79,24.79,30871.923237380062,13.0619,13.0672,13.0566,13.0566,30871.9232
2009-08-17 15:25:00,24.79,24.8,24.74,24.79,76762.61994159367,13.0566,13.0619,13.0303,13.0566,76762.6199
2009-08-17 15:30:00,24.79,24.82,24.79,24.81,83159.50493672647,13.0566,13.0724,13.0566,13.0672,83159.5049
2009-08-17 15:35:00,24.81,24.82,24.79,24.81,55625.08691419831,13.0672,13.0724,13.0566,13.0672,55625.0869
2009-08-17 15:40:00,24.81,24.82,24.79,24.79,151439.2991239049,13.0672,13.0724,13.0566,13.0566,151439.2991
2009-08-17 15:45:00,24.8,24.81,24.79,24.81,122514.25392852178,13.0619,13.0672,13.0566,13.0672,122514.2539
2009-08-17 15:50:00,24.81,24.83,24.8,24.82,210123.7658183841,13.0672,13.0777,13.0619,13.0724,210123.7658
2009-08-17 15:55:00,24.81,24.82,24.79,24.81,442775.6918370185,13.0672,13.0724,13.0566,13.0672,442775.6918
2009-08-18 09:30:00,24.94,25.04,24.92,24.97,274648.86663885415,13.1356,13.1883,13.1251,13.1514,274648.8666
2009-08-18 09:35:00,24.97,24.97,24.85,24.86,59657.90571547768,13.1514,13.1514,13.0882,13.0935,59657.9057
2009-08-18 09:40:00,24.85,24.97,24.8,24.96,62578.22277847309,13.0882,13.1514,13.0619,13.1462,62578.2228
2009-08-18 09:45:00,24.96,24.97,24.85,24.86,36295.36921151439,13.1462,13.1514,13.0882,13.0935,36295.3692
2009-08-18 09:50:00,24.85,24.86,24.79,24.81,34626.61660408845,13.0882,13.0935,13.0566,13.0672,34626.6166
2009-08-18 09:55:00,24.82,24.82,24.79,24.79,24614.100959532752,13.0724,13.0724,13.0566,13.0566,24614.101
2009-08-18 10:00:00,24.79,24.84,24.79,24.84,58406.34125990822,13.0566,13.083,13.0566,13.083,58406.3413
2009-08-18 10:05:00,24.84,24.84,24.82,24.83,56181.33778334029,13.083,13.083,13.0724,13.0777,56181.3378
2009-08-18 10:10:00,24.84,24.84,24.81,24.82,50062.57822277848,13.083,13.083,13.0672,13.0724,50062.5782
2009-08-18 10:15:00,24.82,24.84,24.82,24.83,53956.33430677236,13.0724,13.083,13.0724,13.0777,53956.3343
2009-08-18 10:20:00,24.83,24.9,24.82,24.86,57015.71408705327,13.0777,13.1146,13.0724,13.0935,57015.7141
2009-08-18 10:25:00,24.86,24.86,24.82,24.82,43248.50507578919,13.0935,13.0935,13.0724,13.0724,43248.5051
2009-08-18 10:30:00,24.82,24.83,24.81,24.82,23501.599221248784,13.0724,13.0777,13.0672,13.0724,23501.5992
2009-08-18 10:35:00,24.82,24.83,24.82,24.82,41162.564316506745,13.0724,13.0777,13.0724,13.0724,41162.5643
2009-08-18 10:40:00,24.82,24.84,24.82,24.82,41023.50159922125,13.0724,13.083,13.0724,13.0724,41023.5016
2009-08-18 10:45:00,24.83,24.83,24.78,24.79,85384.5084132944,13.0777,13.0777,13.0514,13.0566,85384.5084
2009-08-18 10:50:00,24.79,24.79,24.79,24.79,26004.72813238771,13.0566,13.0566,13.0566,13.0566,26004.7281
2009-08-18 10:55:00,24.79,24.84,24.79,24.83,48950.07648449451,13.0566,13.083,13.0566,13.0777,48950.0765
2009-08-18 11:00:00,24.82,24.84,24.82,24.84,56876.65136976777,13.0724,13.083,13.0724,13.083,56876.6514
2009-08-18 11:05:00,24.84,24.89,24.84,24.89,51453.20539563344,13.083,13.1093,13.083,13.1093,51453.2054
2009-08-18 11:10:00,24.89,24.91,24.88,24.9,49645.39007092199,13.1093,13.1198,13.104,13.1146,49645.3901
2009-08-18 11:15:00,24.9,24.9,24.88,24.88,51870.39354748992,13.1146,13.1146,13.104,13.104,51870.3935
2009-08-18 11:20:00,24.89,24.89,24.85,24.85,30593.79780280907,13.1093,13.1093,13.0882,13.0882,30593.7978
2009-08-18 11:25:00,24.86,24.87,24.85,24.86,23640.66193853428,13.0935,13.0988,13.0882,13.0935,23640.6619
2009-08-18 11:30:00,24.87,24.94,24.86,24.93,46029.7594214991,13.0988,13.1356,13.0935,13.1304,46029.7594
2009-08-18 11:35:00,24.94,24.94,24.93,24.93,24475.03824224725,13.1356,13.1356,13.1304,13.1304,24475.0382
2009-08-18 11:40:00,24.93,24.94,24.92,24.93,25448.477263245724,13.1304,13.1356,13.1251,13.1304,25448.4773
2009-08-18 11:45:00,24.93,24.94,24.93,24.93,12237.519121123629,13.1304,13.1356,13.1304,13.1304,12237.5191
2009-08-18 11:50:00,24.93,24.94,24.9,24.93,153386.17716590184,13.1304,13.1356,13.1146,13.1304,153386.1772
2009-08-18 11:55:00,24.94,24.97,24.94,24.97,30454.73508552357,13.1356,13.1514,13.1356,13.1514,30454.7351
2009-08-18 12:00:00,24.97,25.01,24.97,25.0,114587.67904324851,13.1514,13.1725,13.1514,13.1672,114587.679
2009-08-18 12:05:00,24.99,25.0,24.97,25.0,71895.42483660132,13.162,13.1672,13.1514,13.1672,71895.4248
2009-08-18 12:10:00,24.99,25.01,24.97,24.97,31150.04867195105,13.162,13.1725,13.1514,13.1514,31150.0487
2009-08-18 12:15:00,24.97,24.97,24.91,24.91,72590.73842302879,13.1514,13.1514,13.1198,13.1198,72590.7384
2009-08-18 12:20:00,24.91,24.92,24.88,24.88,16270.337922403003,13.1198,13.1251,13.104,13.104,16270.3379
2009-08-18 12:25:00,24.88,24.9,24.88,24.9,35739.118342372414,13.104,13.1146,13.104,13.1146,35739.1183
2009-08-18 12:30:00,24.9,24.91,24.89,24.89,88304.82547628981,13.1146,13.1198,13.1093,13.1093,88304.8255
2009-08-18 12:35:00,24.89,24.91,24.88,24.91,47142.26115978307,13.1093,13.1198,13.104,13.1198,47142.2612
2009-08-18 12:40:00,24.9,24.97,24.9,24.96,38798.49812265332,13.1146,13.1514,13.1146,13.1462,38798.4981
2009-08-18 12:45:00,24.97,24.97,24.96,24.97,32679.738562091505,13.1514,13.1514,13.1462,13.1514,32679.7386
2009-08-18 12:50:00,24.97,24.97,24.95,24.95,21832.84661382284,13.1514,13.1514,13.1409,13.1409,21832.8466
2009-08-18 12:55:00,24.94,24.95,24.9,24.91,24196.912807676264,13.1356,13.1409,13.1146,13.1198,24196.9128
2009-08-18 13:00:00,24.9,24.9,24.9,24.9,29481.296064525104,13.1146,13.1146,13.1146,13.1146,29481.2961
2009-08-18 13:05:00,24.9,24.9,24.89,24.89,25587.539980531223,13.1146,13.1146,13.1093,13.1093,25587.54
2009-08-18 13:10:00,24.89,24.9,24.88,24.88,35739.118342372414,13.1093,13.1146,13.104,13.104,35739.1183
2009-08-18 13:15:00,24.89,24.89,24.88,24.88,16270.337922403003,13.1093,13.1093,13.104,13.104,16270.3379
2009-08-18 13:20:00,24.89,24.9,24.88,24.9,37268.80823251286,13.1093,13.1146,13.104,13.1146,37268.8082
2009-08-18 13:25:00,24.9,24.96,24.9,24.96,188847.17007370325,13.1146,13.1462,13.1146,13.1462,188847.1701
2009-08-18 13:30:00,24.97,24.97,24.95,24.97,51314.14267834794,13.1514,13.1514,13.1409,13.1514,51314.1427
2009-08-18 13:35:00,24.97,24.97,24.91,24.94,68140.73146989293,13.1514,13.1514,13.1198,13.1356,68140.7315
2009-08-18 13:40:00,24.94,25.0,24.93,24.98,273675.42761785566,13.1356,13.1672,13.1304,13.1567,273675.4276
2009-08-18 13:45:00,24.99,24.99,24.98,24.99,11125.017382839662,13.162,13.162,13.1567,13.162,11125.0174
2009-08-18 13:50:00,24.98,25.0,24.98,25.0,41996.94062021972,13.1567,13.1672,13.1567,13.1672,41996.9406
2009-08-18 13:55:00,25.0,25.01,25.0,25.0,16687.52607425949,13.1672,13.1725,13.1672,13.1672,16687.5261
2009-08-18 14:00:00,25.0,25.01,25.0,25.0,219580.03059379783,13.1672,13.1725,13.1672,13.1672,219580.0306
2009-08-18 14:05:00,25.0,25.02,24.98,24.98,116812.68251981644,13.1672,13.1778,13.1567,13.1567,116812.6825
2009-08-18 14:10:00,24.99,25.0,24.95,25.0,93172.02058128217,13.162,13.1672,13.1409,13.1672,93172.0206
2009-08-18 14:15:00,25.0,25.01,24.98,24.99,83854.81852315395,13.1672,13.1725,13.1567,13.162,83854.8185
2009-08-18 14:20:00,25.0,25.0,24.98,24.99,29342.23334723961,13.1672,13.1672,13.1567,13.162,29342.2333
2009-08-18 14:25:00,24.99,25.01,24.98,25.01,34209.42845223196,13.162,13.1725,13.1567,13.1725,34209.4285
2009-08-18 14:30:00,25.01,25.03,25.0,25.0,20720.34487553887,13.1725,13.183,13.1672,13.1672,20720.3449
2009-08-18 14:35:00,25.0,25.01,24.99,25.0,15157.836184119038,13.1672,13.1725,13.162,13.1672,15157.8362
2009-08-18 14:40:00,25.0,25.01,24.99,25.0,17243.776943401477,13.1672,13.1725,13.162,13.1672,17243.7769
2009-08-18 14:45:00,25.0,25.03,25.0,25.02,34487.553886802954,13.1672,13.183,13.1672,13.1778,34487.5539
2009-08-18 14:50:00,25.02,25.02,25.0,25.0,17104.71422611598,13.1778,13.1778,13.1672,13.1672,17104.7142
2009-08-18 14:55:00,25.0,25.02,25.0,25.02,18634.40411625643,13.1672,13.1778,13.1672,13.1778,18634.4041
2009-08-18 15:00:00,25.02,25.05,25.02,25.03,24335.97552496176,13.1778,13.1936,13.1778,13.183,24335.9755
2009-08-18 15:05:00,25.02,25.03,25.02,25.03,13210.958142122096,13.1778,13.183,13.1778,13.183,13210.9581
2009-08-18 15:10:00,25.02,25.08,25.02,25.06,73425.11472674177,13.1778,13.2094,13.1778,13.1988,73425.1147
2009-08-18 15:15:00,25.06,25.08,25.05,25.06,36573.49464608539,13.1988,13.2094,13.1936,13.1988,36573.4946
2009-08-18 15:20:00,25.06,25.06,25.05,25.06,22945.3483521068,13.1988,13.1988,13.1936,13.1988,22945.3484
2009-08-18 15:25:00,25.06,25.06,25.03,25.03,19329.71770268392,13.1988,13.1988,13.183,13.183,19329.7177
2009-08-18 15:30:00,25.03,25.04,25.03,25.04,31289.111389236547,13.183,13.1883,13.183,13.1883,31289.1114
2009-08-18 15:35:00,25.04,25.04,25.03,25.04,61326.65832290363,13.1883,13.1883,13.183,13.1883,61326.6583
2009-08-18 15:40:00,25.04,25.04,25.02,25.02,107078.29230983174,13.1883,13.1883,13.1778,13.1778,107078.2923
2009-08-18 15:45:00,25.02,25.02,25.02,25.02,93589.20873313866,13.1778,13.1778,13.1778,13.1778,93589.2087
2009-08-18 15:50:00,25.02,25.1,25.02,25.09,167987.76248087888,13.1778,13.2199,13.1778,13.2146,167987.7625
2009-08-18 15:55:00,25.08,25.09,25.04,25.08,216937.8389653734,13.2094,13.2146,13.1883,13.2094,216937.839
2009-08-19 09:30:00,24.82,25.05,24.74,24.97,164372.131831456,13.0724,13.1936,13.0303,13.1514,164372.1318
2009-08-19 09:35:00,24.97,25.03,24.92,24.99,64386.03810318454,13.1514,13.183,13.1251,13.162,64386.0381
2009-08-19 09:40:00,24.98,25.09,24.94,25.07,59240.7175636212,13.1567,13.2146,13.1356,13.2041,59240.7176
2009-08-19 09:45:00,25.06,25.1,25.02,25.02,26004.72813238771,13.1988,13.2199,13.1778,13.1778,26004.7281
2009-08-19 09:50:00,25.02,25.06,25.02,25.02,50062.57822277848,13.1778,13.1988,13.1778,13.1778,50062.5782
2009-08-19 09:55:00,25.0,25.02,24.97,24.97,28090.668891670142,13.1672,13.1778,13.1514,13.1514,28090.6689
2009-08-19 10:00:00,24.97,25.05,24.97,25.05,26421.916284244195,13.1514,13.1936,13.1514,13.1936,26421.9163
2009-08-19 10:05:00,25.05,25.15,25.05,25.15,63273.536364900574,13.1936,13.2462,13.1936,13.2462,63273.5364
2009-08-19 10:10:00,25.15,25.23,25.12,25.13,55625.08691419831,13.2462,13.2884,13.2304,13.2357,55625.0869
2009-08-19 10:15:00,25.13,25.14,25.08,25.1,34487.553886802954,13.2357,13.241,13.2094,13.2199,34487.5539
2009-08-19 10:20:00,25.11,25.14,25.07,25.07,30315.67236823808,13.2252,13.241,13.2041,13.2041,30315.6724
2009-08-19 10:25:00,25.06,25.06,24.97,24.99,23501.599221248784,13.1988,13.1988,13.1514,13.162,23501.5992
2009-08-19 10:30:00,25.0,25.08,24.98,24.98,73981.36559588375,13.1672,13.2094,13.1567,13.1567,73981.3656
2009-08-19 10:35:00,24.97,24.98,24.91,24.97,91781.3934084272,13.1514,13.1567,13.1198,13.1514,91781.3934
2009-08-19 10:40:00,24.97,24.99,24.93,24.96,46168.8221387846,13.1514,13.162,13.1304,13.1462,46168.8221
2009-08-19 10:45:00,24.96,24.97,24.92,24.93,18912.529550827425,13.1462,13.1514,13.1251,13.1304,18912.5296
2009-08-19 10:50:00,24.94,24.97,24.93,24.94,19746.9058545404,13.1356,13.1514,13.1304,13.1356,19746.9059
2009-08-19 10:55:00,24.95,25.02,24.92,25.01,39632.874426366296,13.1409,13.1778,13.1251,13.1725,39632.8744
2009-08-19 11:00:00,25.01,25.02,24.98,25.0,34070.36573494646,13.1725,13.1778,13.1567,13.1672,34070.3657
2009-08-19 11:05:00,25.0,25.02,24.99,25.0,21554.721179251843,13.1672,13.1778,13.162,13.1672,21554.7212
2009-08-19 11:10:00,25.0,25.01,24.97,24.97,24335.97552496176,13.1672,13.1725,13.1514,13.1514,24335.9755
2009-08-19 11:15:00,24.97,25.02,24.97,25.0,22667.22291753581,13.1514,13.1778,13.1514,13.1672,22667.2229
2009-08-19 11:20:00,25.0,25.0,24.97,24.99,21693.78389653734,13.1672,13.1672,13.1514,13.162,21693.7839
2009-08-19 11:25:00,25.0,25.01,24.99,25.0,14879.710749548049,13.1672,13.1725,13.162,13.1672,14879.7107
2009-08-19 11:30:00,25.0,25.02,24.99,24.99,11542.20553469615,13.1672,13.1778,13.162,13.162,11542.2055
2009-08-19 11:35:00,24.99,25.0,24.98,25.0,17382.839660686972,13.162,13.1672,13.1567,13.1672,17382.8397
2009-08-19 11:40:00,24.99,25.0,24.98,24.99,27673.48073981365,13.162,13.1672,13.1567,13.162,27673.4807
2009-08-19 11:45:00,24.99,25.04,24.99,25.04,12098.456403838132,13.162,13.1883,13.162,13.1883,12098.4564
2009-08-19 11:50:00,25.04,25.1,25.02,25.09,34904.74203865944,13.1883,13.2199,13.1778,13.2146,34904.742
2009-08-19 11:55:00,25.1,25.11,25.08,25.1,26978.16715338618,13.2199,13.2252,13.2094,13.2199,26978.1672
2009-08-19 12:00:00,25.09,25.14,25.09,25.12,29481.296064525104,13.2146,13.241,13.2146,13.2304,29481.2961
2009-08-19 12:05:00,25.12,25.15,25.1,25.12,86775.13558614936,13.2304,13.2462,13.2199,13.2304,86775.1356
2009-08-19 12:10:00,25.11,25.14,25.11,25.12,32540.67584480601,13.2252,13.241,13.2252,13.2304,32540.6758
2009-08-19 12:15:00,25.11,25.13,25.1,25.1,21276.595744680853,13.2252,13.2357,13.2199,13.2199,21276.5957
2009-08-19 12:20:00,25.11,25.14,25.11,25.13,40467.25073007927,13.2252,13.241,13.2252,13.2357,40467.2507
2009-08-19 12:25:00,25.13,25.13,25.12,25.13,33653.17758308998,13.2357,13.2357,13.2304,13.2357,33653.1776
2009-08-19 12:30:00,25.13,25.13,25.12,25.12,17660.96509525796,13.2357,13.2357,13.2304,13.2304,17660.9651
2009-08-19 12:35:00,25.12,25.13,25.09,25.1,28229.73160895564,13.2304,13.2357,13.2146,13.2199,28229.7316
2009-08-19 12:40:00,25.1,25.1,25.07,25.07,17243.776943401477,13.2199,13.2199,13.2041,13.2041,17243.7769
2009-08-19 12:45:00,25.07,25.08,25.05,25.05,21554.721179251843,13.2041,13.2094,13.1936,13.1936,21554.7212
2009-08-19 12:50:00,25.05,25.05,25.03,25.04,33653.17758308998,13.1936,13.1936,13.183,13.1883,33653.1776
2009-08-19 12:55:00,25.03,25.05,25.03,25.05,13767.209011264082,13.183,13.1936,13.183,13.1936,13767.209
2009-08-19 13:00:00,25.04,25.05,25.02,25.02,39354.748991795306,13.1883,13.1936,13.1778,13.1778,39354.749
2009-08-19 13:05:00,25.02,25.05,25.02,25.05,14323.459880406064,13.1778,13.1936,13.1778,13.1936,14323.4599
2009-08-19 13:10:00,25.06,25.11,25.05,25.1,43109.442358503686,13.1988,13.2252,13.1936,13.2199,43109.4424
2009-08-19 13:15:00,25.1,25.1,25.09,25.09,9873.4529272702,13.2199,13.2199,13.2146,13.2146,9873.4529
2009-08-19 13:20:00,25.09,25.11,25.08,25.1,13071.895424836604,13.2146,13.2252,13.2094,13.2199,13071.8954
2009-08-19 13:25:00,25.1,25.1,25.09,25.09,9317.202058128216,13.2199,13.2199,13.2146,13.2146,9317.2021
2009-08-19 13:30:00,25.09,25.09,25.07,25.07,8343.763037129745,13.2146,13.2146,13.2041,13.2041,8343.763
2009-08-19 13:35:00,25.08,25.1,25.08,25.09,21693.78389653734,13.2094,13.2199,13.2094,13.2146,21693.7839
2009-08-19 13:40:00,25.09,25.1,25.08,25.08,10290.641079126686,13.2146,13.2199,13.2094,13.2094,10290.6411
2009-08-19 13:45:00,25.08,25.1,25.06,25.09,18078.15324711445,13.2094,13.2199,13.1988,13.2146,18078.1532
2009-08-19 13:50:00,25.1,25.11,25.09,25.1,16687.52607425949,13.2199,13.2252,13.2146,13.2199,16687.5261
2009-08-19 13:55:00,25.1,25.12,25.09,25.12,23640.66193853428,13.2199,13.2304,13.2146,13.2304,23640.6619
2009-08-19 14:00:00,25.12,25.13,25.1,25.11,39215.68627450981,13.2304,13.2357,13.2199,13.2252,39215.6863
2009-08-19 14:05:00,25.11,25.15,25.1,25.13,139897.09358920876,13.2252,13.2462,13.2199,13.2357,139897.0936
2009-08-19 14:10:00,25.13,25.13,25.11,25.13,21415.658461966348,13.2357,13.2357,13.2252,13.2357,21415.6585
2009-08-19 14:15:00,25.13,25.13,25.13,25.13,27951.60617438465,13.2357,13.2357,13.2357,13.2357,27951.6062
2009-08-19 14:20:00,25.13,25.15,25.09,25.09,76901.68265887916,13.2357,13.2462,13.2146,13.2146,76901.6827
2009-08-19 14:25:00,25.09,25.13,25.09,25.13,34487.553886802954,13.2146,13.2357,13.2146,13.2357,34487.5539
2009-08-19 14:30:00,25.13,25.14,25.12,25.12,20720.34487553887,13.2357,13.241,13.2304,13.2304,20720.3449
2009-08-19 14:35:00,25.12,25.15,25.12,25.13,33792.24030037547,13.2304,13.2462,13.2304,13.2357,33792.2403
2009-08-19 14:40:00,25.13,25.17,25.13,25.15,25726.60269781672,13.2357,13.2568,13.2357,13.2462,25726.6027
2009-08-19 14:45:00,25.15,25.15,25.13,25.14,38798.49812265332,13.2462,13.2462,13.2357,13.241,38798.4981
2009-08-19 14:50:00,25.14,25.17,25.13,25.16,46725.07300792658,13.241,13.2568,13.2357,13.2515,46725.073
2009-08-19 14:55:00,25.16,25.2,25.16,25.19,42831.316923932696,13.2515,13.2726,13.2515,13.2673,42831.3169
2009-08-19 15:00:00,25.18,25.19,25.17,25.18,47420.38659435406,13.262,13.2673,13.2568,13.262,47420.3866
2009-08-19 15:05:00,25.18,25.19,25.14,25.14,45890.6967042136,13.262,13.2673,13.241,13.241,45890.6967
2009-08-19 15:10:00,25.14,25.14,25.11,25.13,30176.60965095258,13.241,13.241,13.2252,13.2357,30176.6097
2009-08-19 15:15:00,25.13,25.13,25.11,25.11,26839.104436100683,13.2357,13.2357,13.2252,13.2252,26839.1044
2009-08-19 15:20:00,25.11,25.13,25.1,25.1,51314.14267834794,13.2252,13.2357,13.2199,13.2199,51314.1427
2009-08-19 15:25:00,25.11,25.14,25.11,25.13,34626.61660408845,13.2252,13.241,13.2252,13.2357,34626.6166
2009-08-19 15:30:00,25.13,25.13,25.1,25.1,40884.43888193576,13.2357,13.2357,13.2199,13.2199,40884.4389
2009-08-19 15:35:00,25.1,25.12,25.09,25.12,53121.958003059386,13.2199,13.2304,13.2146,13.2304,53121.958
2009-08-19 15:40:00,25.11,25.12,25.1,25.12,94423.58503685164,13.2252,13.2304,13.2199,13.2304,94423.585
2009-08-19 15:45:00,25.11,25.12,25.08,25.08,84550.13210958143,13.2252,13.2304,13.2094,13.2094,84550.1321
2009-08-19 15:50:00,25.08,25.1,25.08,25.1,65637.602558754,13.2094,13.2199,13.2094,13.2199,65637.6026
2009-08-19 15:55:00,25.1,25.15,25.09,25.15,163676.81824502852,13.2199,13.2462,13.2146,13.2462,163676.8182
2009-08-20 09:30:00,25.13,25.35,25.13,25.22,179112.77986371855,13.2357,13.3516,13.2357,13.2831,179112.7799
2009-08-20 09:35:00,25.21,25.31,25.2,25.29,44500.06953135865,13.2778,13.3305,13.2726,13.32,44500.0695
2009-08-20 09:40:00,25.28,25.31,25.25,25.25,29342.23334723961,13.3147,13.3305,13.2989,13.2989,29342.2333
2009-08-20 09:45:00,25.27,25.3,25.26,25.26,15575.024335975526,13.3094,13.3252,13.3042,13.3042,15575.0243
2009-08-20 09:50:00,25.26,25.27,25.23,25.24,17243.776943401477,13.3042,13.3094,13.2884,13.2936,17243.7769
2009-08-20 09:55:00,25.23,25.31,25.23,25.29,39632.874426366296,13.2884,13.3305,13.2884,13.32,39632.8744
2009-08-20 10:00:00,25.29,25.31,25.27,25.28,57571.96495619525,13.32,13.3305,13.3094,13.3147,57571.965
2009-08-20 10:05:00,25.26,25.27,25.17,25.18,63134.47364761508,13.3042,13.3094,13.2568,13.262,63134.4736
2009-08-20 10:10:00,25.18,25.21,25.18,25.2,25309.41454596023,13.262,13.2778,13.262,13.2726,25309.4145
2009-08-20 10:15:00,25.2,25.2,25.14,25.17,48393.82561535253,13.2726,13.2726,13.241,13.2568,48393.8256
2009-08-20 10:20:00,25.16,25.18,25.14,25.18,30315.67236823808,13.2515,13.262,13.241,13.262,30315.6724
2009-08-20 10:25:00,25.18,25.25,25.17,25.25,23223.4737866778,13.262,13.2989,13.2568,13.2989,23223.4738
2009-08-20 10:30:00,25.25,25.28,25.25,25.28,71617.29940203032,13.2989,13.3147,13.2989,13.3147,71617.2994
2009-08-20 10:35:00,25.28,25.28,25.25,25.25,42831.316923932696,13.3147,13.3147,13.2989,13.2989,42831.3169
2009-08-20 10:40:00,25.25,25.28,25.24,25.28,17104.71422611598,13.2989,13.3147,13.2936,13.3147,17104.7142
2009-08-20 10:45:00,25.27,25.28,25.27,25.28,15714.087053261022,13.3094,13.3147,13.3094,13.3147,15714.0871
2009-08-20 10:50:00,25.28,25.28,25.26,25.28,25031.28911138924,13.3147,13.3147,13.3042,13.3147,25031.2891
2009-08-20 10:55:00,25.27,25.28,25.25,25.25,19746.9058545404,13.3094,13.3147,13.2989,13.2989,19746.9059
2009-08-20 11:00:00,25.25,25.25,25.21,25.23,32818.801279377,13.2989,13.2989,13.2778,13.2884,32818.8013
2009-08-20 11:05:00,25.23,25.25,25.23,25.25,14184.397163120568,13.2884,13.2989,13.2884,13.2989,14184.3972
2009-08-20 11:10:00,25.25,25.27,25.25,25.26,16965.651508830484,13.2989,13.3094,13.2989,13.3042,16965.6515
2009-08-20 11:15:00,25.25,25.26,25.25,25.25,21415.658461966348,13.2989,13.3042,13.2989,13.2989,21415.6585
2009-08-20 11:20:00,25.25,25.25,25.24,25.24,24335.97552496176,13.2989,13.2989,13.2936,13.2936,24335.9755
2009-08-20 11:25:00,25.24,25.24,25.19,25.2,35182.86747323043,13.2936,13.2936,13.2673,13.2726,35182.8675
2009-08-20 11:30:00,25.2,25.2,25.14,25.14,44639.13224864414,13.2726,13.2726,13.241,13.241,44639.1322
2009-08-20 11:35:00,25.15,25.15,25.1,25.15,34765.679321373944,13.2462,13.2462,13.2199,13.2462,34765.6793
2009-08-20 11:40:00,25.15,25.16,25.13,25.13,74120.42831316925,13.2462,13.2515,13.2357,13.2357,74120.4283
2009-08-20 11:45:00,25.13,25.13,25.13,25.13,14184.397163120568,13.2357,13.2357,13.2357,13.2357,14184.3972
2009-08-20 11:50:00,25.13,25.16,25.12,25.15,40884.43888193576,13.2357,13.2515,13.2304,13.2462,40884.4389
2009-08-20 11:55:00,25.16,25.16,25.1,25.1,26978.16715338618,13.2515,13.2515,13.2199,13.2199,26978.1672
2009-08-20 12:00:00,25.1,25.1,25.09,25.09,20442.21944096788,13.2199,13.2199,13.2146,13.2146,20442.2194
2009-08-20 12:05:00,25.09,25.13,25.09,25.1,43526.63051036018,13.2146,13.2357,13.2146,13.2199,43526.6305
2009-08-20 12:10:00,25.1,25.13,25.1,25.12,12932.832707551106,13.2199,13.2357,13.2199,13.2304,12932.8327
2009-08-20 12:15:00,25.13,25.14,25.12,25.14,15296.898901404536,13.2357,13.241,13.2304,13.241,15296.8989
2009-08-20 12:20:00,25.15,25.18,25.14,25.17,29064.107912668616,13.2462,13.262,13.241,13.2568,29064.1079
2009-08-20 12:25:00,25.17,25.2,25.17,25.2,19885.96857182589,13.2568,13.2726,13.2568,13.2726,19885.9686
2009-08-20 12:30:00,25.19,25.2,25.18,25.2,24475.03824224725,13.2673,13.2726,13.262,13.2726,24475.0382
2009-08-20 12:35:00,25.2,25.22,25.2,25.22,32818.801279377,13.2726,13.2831,13.2726,13.2831,32818.8013
2009-08-20 12:40:00,25.22,25.24,25.21,25.23,25865.66541510221,13.2831,13.2936,13.2778,13.2884,25865.6654
2009-08-20 12:45:00,25.23,25.25,25.23,25.24,15992.212487832014,13.2884,13.2989,13.2884,13.2936,15992.2125
2009-08-20 12:50:00,25.23,25.24,25.23,25.23,24892.22639410374,13.2884,13.2936,13.2884,13.2884,24892.2264
2009-08-20 12:55:00,25.23,25.23,25.21,25.22,15018.773466833543,13.2884,13.2884,13.2778,13.2831,15018.7735
2009-08-20 13:00:00,25.22,25.23,25.21,25.23,21137.53302739536,13.2831,13.2884,13.2778,13.2884,21137.533
2009-08-20 13:05:00,25.22,25.23,25.22,25.23,9456.264775413712,13.2831,13.2884,13.2831,13.2884,9456.2648
2009-08-20 13:10:00,25.23,25.23,25.21,25.21,35460.992907801425,13.2884,13.2884,13.2778,13.2778,35460.9929
2009-08-20 13:15:00,25.21,25.23,25.2,25.23,48115.70018078154,13.2778,13.2884,13.2726,13.2884,48115.7002
2009-08-20 13:20:00,25.22,25.23,25.2,25.21,28646.91976081213,13.2831,13.2884,13.2726,13.2778,28646.9198
2009-08-20 13:25:00,25.22,25.24,25.21,25.22,26143.790849673205,13.2831,13.2936,13.2778,13.2831,26143.7908
2009-08-20 13:30:00,25.22,25.23,25.21,25.23,44082.88137950216,13.2831,13.2884,13.2778,13.2884,44082.8814
2009-08-20 13:35:00,25.23,25.23,25.22,25.22,19329.71770268392,13.2884,13.2884,13.2831,13.2831,19329.7177
2009-08-20 13:40:00,25.22,25.23,25.19,25.22,74815.74189959673,13.2831,13.2884,13.2673,13.2831,74815.7419
2009-08-20 13:45:00,25.22,25.23,25.21,25.23,21276.595744680853,13.2831,13.2884,13.2778,13.2884,21276.5957
2009-08-20 13:50:00,25.22,25.23,25.22,25.23,14740.648032262552,13.2831,13.2884,13.2831,13.2884,14740.648
2009-08-20 13:55:00,25.23,25.25,25.23,25.24,16687.52607425949,13.2884,13.2989,13.2884,13.2936,16687.5261
2009-08-20 14:00:00,25.25,25.25,25.22,25.23,38937.560839938815,13.2989,13.2989,13.2831,13.2884,38937.5608
2009-08-20 14:05:00,25.22,25.25,25.22,25.23,36851.62008065638,13.2831,13.2989,13.2831,13.2884,36851.6201
2009-08-20 14:10:00,25.23,25.25,25.22,25.25,18217.215964399948,13.2884,13.2989,13.2831,13.2989,18217.216
2009-08-20 14:15:00,25.25,25.25,25.25,25.25,18495.341398970937,13.2989,13.2989,13.2989,13.2989,18495.3414
2009-08-20 14:20:00,25.25,25.25,25.23,25.24,22528.16020025032,13.2989,13.2989,13.2884,13.2936,22528.1602
2009-08-20 14:25:00,25.24,25.25,25.23,25.25,20442.21944096788,13.2936,13.2989,13.2884,13.2989,20442.2194
2009-08-20 14:30:00,25.25,25.25,25.24,25.25,23084.4110693923,13.2989,13.2989,13.2936,13.2989,23084.4111
2009-08-20 14:35:00,25.25,25.26,25.24,25.25,39076.62355722431,13.2989,13.3042,13.2936,13.2989,39076.6236
2009-08-20 14:40:00,25.25,25.26,25.25,25.25,13071.895424836604,13.2989,13.3042,13.2989,13.2989,13071.8954
2009-08-20 14:45:00,25.25,25.25,25.23,25.23,18217.215964399948,13.2989,13.2989,13.2884,13.2884,18217.216
2009-08-20 14:50:00,25.24,25.25,25.23,25.25,29481.296064525104,13.2936,13.2989,13.2884,13.2989,29481.2961
2009-08-20 14:55:00,25.24,25.25,25.24,25.25,38520.37268808233,13.2936,13.2989,13.2936,13.2989,38520.3727
2009-08-20 15:00:00,25.25,25.26,25.24,25.25,35739.118342372414,13.2989,13.3042,13.2936,13.2989,35739.1183
2009-08-20 15:05:00,25.25,25.3,25.24,25.29,61048.53288833264,13.2989,13.3252,13.2936,13.32,61048.5329
2009-08-20 15:10:00,25.29,25.31,25.28,25.31,30037.546933667087,13.32,13.3305,13.3147,13.3305,30037.5469
2009-08-20 15:15:00,25.31,25.32,25.31,25.31,36295.36921151439,13.3305,13.3358,13.3305,13.3305,36295.3692
2009-08-20 15:20:00,25.32,25.33,25.31,25.33,28368.79432624113,13.3358,13.341,13.3305,13.341,28368.7943
2009-08-20 15:25:00,25.33,25.36,25.33,25.34,84550.13210958143,13.341,13.3568,13.341,13.3463,84550.1321
2009-08-20 15:30:00,25.35,25.39,25.34,25.35,91642.33069114172,13.3516,13.3726,13.3463,13.3516,91642.3307
2009-08-20 15:35:00,25.35,25.36,25.33,25.35,48950.07648449451,13.3516,13.3568,13.341,13.3516,48950.0765
2009-08-20 15:40:00,25.35,25.36,25.33,25.36,112362.67556668058,13.3516,13.3568,13.341,13.3568,112362.6756
2009-08-20 15:45:00,25.36,25.37,25.35,25.36,84411.06939229593,13.3568,13.3621,13.3516,13.3568,84411.0694
2009-08-20 15:50:00,25.36,25.36,25.31,25.32,161590.87748574608,13.3568,13.3568,13.3305,13.3358,161590.8775
2009-08-20 15:55:00,25.31,25.37,25.31,25.35,363649.0057015714,13.3305,13.3621,13.3305,13.3516,363649.0057
2009-08-21 09:30:00,25.58,25.61,25.37,25.5,643721.3183145599,13.4727,13.4885,13.3621,13.4306,643721.3183
2009-08-21 09:35:00,25.5,25.52,25.41,25.42,41440.68975107774,13.4306,13.4411,13.3832,13.3884,41440.6898
2009-08-21 09:40:00,25.41,25.48,25.41,25.45,39910.999860937285,13.3832,13.42,13.3832,13.4042,39910.9999
2009-08-21 09:45:00,25.44,25.47,25.41,25.42,26143.790849673205,13.399,13.4148,13.3832,13.3884,26143.7908
2009-08-21 09:50:00,25.42,25.42,25.41,25.42,31567.23682380754,13.3884,13.3884,13.3832,13.3884,31567.2368
2009-08-21 09:55:00,25.42,25.49,25.41,25.48,23223.4737866778,13.3884,13.4253,13.3832,13.42,23223.4738
2009-08-21 10:00:00,25.49,25.68,25.49,25.67,121958.0030593798,13.4253,13.5254,13.4253,13.5201,121958.0031
2009-08-21 10:05:00,25.69,25.7,25.64,25.68,61882.90919204562,13.5307,13.5359,13.5043,13.5254,61882.9092
2009-08-21 10:10:00,25.67,25.69,25.63,25.69,40606.313447364766,13.5201,13.5307,13.4991,13.5307,40606.3134
2009-08-21 10:15:00,25.69,25.74,25.69,25.71,50340.70365734947,13.5307,13.557,13.5307,13.5412,50340.7037
2009-08-21 10:20:00,25.71,25.72,25.67,25.69,29481.296064525104,13.5412,13.5465,13.5201,13.5307,29481.2961
2009-08-21 10:25:00,25.69,25.72,25.67,25.67,24196.912807676264,13.5307,13.5465,13.5201,13.5201,24196.9128
2009-08-21 10:30:00,25.67,25.73,25.66,25.73,58545.40397719372,13.5201,13.5517,13.5149,13.5517,58545.404
2009-08-21 10:35:00,25.72,25.73,25.68,25.71,46586.01029064108,13.5465,13.5517,13.5254,13.5412,46586.0103
2009-08-21 10:40:00,25.71,25.74,25.7,25.71,38659.43540536783,13.5412,13.557,13.5359,13.5412,38659.4354
2009-08-21 10:45:00,25.72,25.74,25.7,25.72,29620.3587818106,13.5465,13.557,13.5359,13.5465,29620.3588
2009-08-21 10:50:00,25.72,25.79,25.72,25.78,58545.40397719372,13.5465,13.5833,13.5465,13.5781,58545.404
2009-08-21 10:55:00,25.78,25.82,25.77,25.81,64942.288972326525,13.5781,13.5991,13.5728,13.5939,64942.289
2009-08-21 11:00:00,25.81,25.82,25.74,25.74,40050.06257822278,13.5939,13.5991,13.557,13.557,40050.0626
2009-08-21 11:05:00,25.74,25.74,25.72,25.74,33235.98943123349,13.557,13.557,13.5465,13.557,33235.9894
2009-08-21 11:10:00,25.74,25.74,25.72,25.72,21137.53302739536,13.557,13.557,13.5465,13.5465,21137.533
2009-08-21 11:15:00,25.73,25.75,25.72,25.74,34904.74203865944,13.5517,13.5623,13.5465,13.557,34904.742
2009-08-21 11:20:00,25.74,25.77,25.74,25.77,35321.93019051592,13.557,13.5728,13.557,13.5728,35321.9302
2009-08-21 11:25:00,25.76,25.77,25.75,25.76,29342.23334723961,13.5675,13.5728,13.5623,13.5675,29342.2333
2009-08-21 11:30:00,25.76,25.77,25.72,25.72,37964.12181894034,13.5675,13.5728,13.5465,13.5465,37964.1218
2009-08-21 11:35:00,25.73,25.73,25.69,25.71,34348.49116951745,13.5517,13.5517,13.5307,13.5412,34348.4912
2009-08-21 11:40:00,25.71,25.73,25.7,25.72,21554.721179251843,13.5412,13.5517,13.5359,13.5465,21554.7212
2009-08-21 11:45:00,25.72,25.74,25.72,25.74,15296.898901404536,13.5465,13.557,13.5465,13.557,15296.8989
2009-08-21 11:50:00,25.74,25.74,25.72,25.72,31150.04867195105,13.557,13.557,13.5465,13.5465,31150.0487
2009-08-21 11:55:00,25.72,25.72,25.7,25.7,13210.958142122096,13.5465,13.5465,13.5359,13.5359,13210.9581
2009-08-21 12:00:00,25.7,25.71,25.69,25.69,19607.843137254906,13.5359,13.5412,13.5307,13.5307,19607.8431
2009-08-21 12:05:00,25.69,25.72,25.69,25.71,27534.418022528163,13.5307,13.5465,13.5307,13.5412,27534.418
2009-08-21 12:10:00,25.71,25.72,25.67,25.67,22528.16020025032,13.5412,13.5465,13.5201,13.5201,22528.1602
2009-08-21 12:15:00,25.67,25.68,25.67,25.67,13767.209011264082,13.5201,13.5254,13.5201,13.5201,13767.209
2009-08-21 12:20:00,25.67,25.69,25.67,25.68,31984.424975664027,13.5201,13.5307,13.5201,13.5254,31984.425
2009-08-21 12:25:00,25.69,25.69,25.67,25.67,26282.8535669587,13.5307,13.5307,13.5201,13.5201,26282.8536
2009-08-21 12:30:00,25.67,25.68,25.66,25.68,7787.512167987763,13.5201,13.5254,13.5149,13.5254,7787.5122
2009-08-21 12:35:00,25.68,25.7,25.67,25.69,18217.215964399948,13.5254,13.5359,13.5201,13.5307,18217.216
2009-08-21 12:40:00,25.7,25.72,25.69,25.72,12376.581838409124,13.5359,13.5465,13.5307,13.5465,12376.5818
2009-08-21 12:45:00,25.72,25.74,25.72,25.74,10151.578361841192,13.5465,13.557,13.5465,13.557,10151.5784
2009-08-21 12:50:00,25.74,25.74,25.73,25.74,18912.529550827425,13.557,13.557,13.5517,13.557,18912.5296
2009-08-21 12:55:00,25.74,25.77,25.73,25.76,38103.18453622584,13.557,13.5728,13.5517,13.5675,38103.1845
2009-08-21 13:00:00,25.77,25.79,25.76,25.77,32818.801279377,13.5728,13.5833,13.5675,13.5728,32818.8013
2009-08-21 13:05:00,25.77,25.78,25.74,25.76,19329.71770268392,13.5728,13.5781,13.557,13.5675,19329.7177
2009-08-21 13:10:00,25.76,25.79,25.75,25.78,24196.912807676264,13.5675,13.5833,13.5623,13.5781,24196.9128
2009-08-21 13:15:00,25.78,25.79,25.78,25.79,14323.459880406064,13.5781,13.5833,13.5781,13.5833,14323.4599
2009-08-21 13:20:00,25.79,25.79,25.76,25.77,19746.9058545404,13.5833,13.5833,13.5675,13.5728,19746.9059
2009-08-21 13:25:00,25.77,25.77,25.77,25.77,5701.571408705327,13.5728,13.5728,13.5728,13.5728,5701.5714
2009-08-21 13:30:00,25.77,25.79,25.77,25.79,31428.174106522045,13.5728,13.5833,13.5728,13.5833,31428.1741
2009-08-21 13:35:00,25.79,25.8,25.78,25.79,35321.93019051592,13.5833,13.5886,13.5781,13.5833,35321.9302
2009-08-21 13:40:00,25.79,25.79,25.79,25.79,25031.28911138924,13.5833,13.5833,13.5833,13.5833,25031.2891
2009-08-21 13:45:00,25.79,25.8,25.77,25.78,39910.999860937285,13.5833,13.5886,13.5728,13.5781,39910.9999
2009-08-21 13:50:00,25.77,25.78,25.77,25.77,15575.024335975526,13.5728,13.5781,13.5728,13.5728,15575.0243
2009-08-21 13:55:00,25.77,25.78,25.77,25.77,23223.4737866778,13.5728,13.5781,13.5728,13.5728,23223.4738
2009-08-21 14:00:00,25.76,25.78,25.74,25.75,43804.75594493117,13.5675,13.5781,13.557,13.5623,43804.7559
2009-08-21 14:05:00,25.74,25.75,25.73,25.73,23779.724655819777,13.557,13.5623,13.5517,13.5517,23779.7247
2009-08-21 14:10:00,25.73,25.75,25.73,25.74,27117.22987067168,13.5517,13.5623,13.5517,13.557,27117.2299
2009-08-21 14:15:00,25.75,25.75,25.74,25.74,11959.393686552636,13.5623,13.5623,13.557,13.557,11959.3937
2009-08-21 14:20:00,25.74,25.74,25.73,25.74,13489.08357669309,13.557,13.557,13.5517,13.557,13489.0836
2009-08-21 14:25:00,25.73,25.74,25.73,25.74,12376.581838409124,13.5517,13.557,13.5517,13.557,12376.5818
2009-08-21 14:30:00,25.73,25.76,25.73,25.75,22667.22291753581,13.5517,13.5675,13.5517,13.5623,22667.2229
2009-08-21 14:35:00,25.76,25.76,25.75,25.75,5840.634125990822,13.5675,13.5675,13.5623,13.5623,5840.6341
2009-08-21 14:40:00,25.75,25.77,25.75,25.76,29203.17062995411,13.5623,13.5728,13.5623,13.5675,29203.1706
2009-08-21 14:45:00,25.77,25.77,25.76,25.76,35739.118342372414,13.5728,13.5728,13.5675,13.5675,35739.1183
2009-08-21 14:50:00,25.76,25.77,25.76,25.76,18356.27868168544,13.5675,13.5728,13.5675,13.5675,18356.2787
2009-08-21 14:55:00,25.77,25.8,25.76,25.8,57432.90223890975,13.5728,13.5886,13.5675,13.5886,57432.9022
2009-08-21 15:00:00,25.8,25.85,25.79,25.84,102211.0972048394,13.5886,13.6149,13.5833,13.6097,102211.0972
2009-08-21 15:05:00,25.85,25.86,25.84,25.85,53261.02072034488,13.6149,13.6202,13.6097,13.6149,53261.0207
2009-08-21 15:10:00,25.84,25.85,25.84,25.85,26839.104436100683,13.6097,13.6149,13.6097,13.6149,26839.1044
2009-08-21 15:15:00,25.85,25.89,25.84,25.89,95675.14949242109,13.6149,13.636,13.6097,13.636,95675.1495
2009-08-21 15:20:00,25.88,25.91,25.88,25.91,139897.09358920876,13.6307,13.6465,13.6307,13.6465,139897.0936
2009-08-21 15:25:00,25.91,25.92,25.89,25.92,127798.6371853706,13.6465,13.6518,13.636,13.6518,127798.6372
2009-08-21 15:30:00,25.92,25.93,25.89,25.89,153803.36531775832,13.6518,13.6571,13.636,13.636,153803.3653
2009-08-21 15:35:00,25.89,25.89,25.87,25.88,64107.91266861355,13.636,13.636,13.6255,13.6307,64107.9127
2009-08-21 15:40:00,25.88,25.91,25.88,25.9,82047.0031984425,13.6307,13.6465,13.6307,13.6413,82047.0032
2009-08-21 15:45:00,25.9,25.92,25.89,25.9,110276.73480739814,13.6413,13.6518,13.636,13.6413,110276.7348
2009-08-21 15:50:00,25.9,25.9,25.87,25.89,99429.84285912948,13.6413,13.6413,13.6255,13.636,99429.8429
2009-08-21 15:55:00,25.89,25.89,25.87,25.89,195800.30593797803,13.636,13.636,13.6255,13.636,195800.3059
2009-08-24 09:30:00,25.9,25.98,25.83,25.97,96787.65123070506,13.6413,13.6834,13.6044,13.6781,96787.6512
2009-08-24 09:35:00,25.95,26.0,25.93,26.0,41023.50159922125,13.6676,13.6939,13.6571,13.6939,41023.5016
2009-08-24 09:40:00,25.99,25.99,25.85,25.86,54929.77332777083,13.6887,13.6887,13.6149,13.6202,54929.7733
2009-08-24 09:45:00,25.87,25.89,25.73,25.77,41579.75246836324,13.6255,13.636,13.5517,13.5728,41579.7525
2009-08-24 09:50:00,25.77,25.77,25.71,25.71,36295.36921151439,13.5728,13.5728,13.5412,13.5412,36295.3692
2009-08-24 09:55:00,25.71,25.72,25.63,25.65,82186.065915728,13.5412,13.5465,13.4991,13.5096,82186.0659
2009-08-24 10:00:00,25.65,25.66,25.63,25.66,62439.1600611876,13.5096,13.5149,13.4991,13.5149,62439.1601
2009-08-24 10:05:00,25.66,25.74,25.65,25.74,63690.724516757065,13.5149,13.557,13.5096,13.557,63690.7245
2009-08-24 10:10:00,25.73,25.75,25.72,25.73,42831.316923932696,13.5517,13.5623,13.5465,13.5517,42831.3169
2009-08-24 10:15:00,25.73,25.74,25.69,25.7,37129.74551522737,13.5517,13.557,13.5307,13.5359,37129.7455
2009-08-24 10:20:00,25.69,25.74,25.69,25.74,24057.85009039077,13.5307,13.557,13.5307,13.557,24057.8501
2009-08-24 10:25:00,25.73,25.75,25.69,25.73,38381.30997079684,13.5517,13.5623,13.5307,13.5517,38381.31
2009-08-24 10:30:00,25.73,25.73,25.7,25.71,20720.34487553887,13.5517,13.5517,13.5359,13.5412,20720.3449
2009-08-24 10:35:00,25.71,25.72,25.69,25.7,43804.75594493117,13.5412,13.5465,13.5307,13.5359,43804.7559
2009-08-24 10:40:00,25.7,25.71,25.7,25.71,10985.954665554164,13.5359,13.5412,13.5359,13.5412,10985.9547
2009-08-24 10:45:00,25.71,25.71,25.7,25.7,26560.979001529693,13.5412,13.5412,13.5359,13.5359,26560.979
2009-08-24 10:50:00,25.71,25.71,25.7,25.7,18356.27868168544,13.5412,13.5412,13.5359,13.5359,18356.2787
2009-08-24 10:55:00,25.7,25.71,25.7,25.71,86218.88471700737,13.5359,13.5412,13.5359,13.5412,86218.8847
2009-08-24 11:00:00,25.7,25.71,25.68,25.69,54373.522458628846,13.5359,13.5412,13.5254,13.5307,54373.5225
2009-08-24 11:05:00,25.69,25.69,25.68,25.68,6535.947712418301,13.5307,13.5307,13.5254,13.5254,6535.9477
2009-08-24 11:10:00,25.69,25.69,25.65,25.65,47837.57474621054,13.5307,13.5307,13.5096,13.5096,47837.5747
2009-08-24 11:15:00,25.66,25.66,25.65,25.66,30176.60965095258,13.5149,13.5149,13.5096,13.5149,30176.6097
2009-08-24 11:20:00,25.66,25.66,25.65,25.66,15992.212487832014,13.5149,13.5149,13.5096,13.5149,15992.2125
2009-08-24 11:25:00,25.65,25.66,25.65,25.65,28646.91976081213,13.5096,13.5149,13.5096,13.5096,28646.9198
2009-08-24 11:30:00,25.64,25.65,25.64,25.65,18356.27868168544,13.5043,13.5096,13.5043,13.5096,18356.2787
2009-08-24 11:35:00,25.65,25.65,25.64,25.64,27534.418022528163,13.5096,13.5096,13.5043,13.5043,27534.418
2009-08-24 11:40:00,25.64,25.65,25.64,25.64,39076.62355722431,13.5043,13.5096,13.5043,13.5043,39076.6236
2009-08-24 11:45:00,25.64,25.64,25.62,25.62,43248.50507578919,13.5043,13.5043,13.4938,13.4938,43248.5051
2009-08-24 11:50:00,25.62,25.66,25.61,25.62,58267.27854262273,13.4938,13.5149,13.4885,13.4938,58267.2785
2009-08-24 11:55:00,25.62,25.62,25.6,25.61,15853.149770546515,13.4938,13.4938,13.4833,13.4885,15853.1498
2009-08-24 12:00:00,25.6,25.6,25.54,25.56,47142.26115978307,13.4833,13.4833,13.4516,13.4622,47142.2612
2009-08-24 12:05:00,25.58,25.58,25.56,25.56,22806.285634821303,13.4727,13.4727,13.4622,13.4622,22806.2856
2009-08-24 12:10:00,25.56,25.56,25.54,25.55,16548.463356973996,13.4622,13.4622,13.4516,13.4569,16548.4634
2009-08-24 12:15:00,25.54,25.55,25.54,25.55,16826.58879154499,13.4516,13.4569,13.4516,13.4569,16826.5888
2009-08-24 12:20:00,25.54,25.56,25.54,25.55,11959.393686552636,13.4516,13.4622,13.4516,13.4569,11959.3937
2009-08-24 12:25:00,25.55,25.58,25.55,25.58,23223.4737866778,13.4569,13.4727,13.4569,13.4727,23223.4738
2009-08-24 12:30:00,25.57,25.58,25.57,25.58,12376.581838409124,13.4675,13.4727,13.4675,13.4727,12376.5818
2009-08-24 12:35:00,25.57,25.58,25.56,25.57,33375.05214851898,13.4675,13.4727,13.4622,13.4675,33375.0521
2009-08-24 12:40:00,25.56,25.59,25.56,25.59,13071.895424836604,13.4622,13.478,13.4622,13.478,13071.8954
2009-08-24 12:45:00,25.59,25.6,25.59,25.59,13210.958142122096,13.478,13.4833,13.478,13.478,13210.9581
2009-08-24 12:50:00,25.59,25.59,25.58,25.59,9595.327492699207,13.478,13.478,13.4727,13.478,9595.3275
2009-08-24 12:55:00,25.58,25.59,25.56,25.56,18773.46683354193,13.4727,13.478,13.4622,13.4622,18773.4668
2009-08-24 13:00:00,25.56,25.56,25.54,25.54,30454.73508552357,13.4622,13.4622,13.4516,13.4516,30454.7351
2009-08-24 13:05:00,25.54,25.54,25.49,25.49,53956.33430677236,13.4516,13.4516,13.4253,13.4253,53956.3343
2009-08-24 13:10:00,25.49,25.51,25.47,25.48,19051.59226811292,13.4253,13.4358,13.4148,13.42,19051.5923
2009-08-24 13:15:00,25.48,25.5,25.47,25.47,41162.564316506745,13.42,13.4306,13.4148,13.4148,41162.5643
2009-08-24 13:20:00,25.47,25.48,25.41,25.41,58684.46669447921,13.4148,13.42,13.3832,13.3832,58684.4667
2009-08-24 13:25:00,25.42,25.45,25.4,25.4,40189.12529550828,13.3884,13.4042,13.3779,13.3779,40189.1253
2009-08-24 13:30:00,25.4,25.41,25.38,25.39,47420.38659435406,13.3779,13.3832,13.3674,13.3726,47420.3866
2009-08-24 13:35:00,25.39,25.41,25.38,25.4,82047.0031984425,13.3726,13.3832,13.3674,13.3779,82047.0032
2009-08-24 13:40:00,25.4,25.41,25.38,25.4,46168.8221387846,13.3779,13.3832,13.3674,13.3779,46168.8221
2009-08-24 13:45:00,25.4,25.4,25.38,25.4,27951.60617438465,13.3779,13.3779,13.3674,13.3779,27951.6062
2009-08-24 13:50:00,25.4,25.41,25.4,25.4,4728.132387706856,13.3779,13.3832,13.3779,13.3779,4728.1324
2009-08-24 13:55:00,25.41,25.41,25.4,25.4,13489.08357669309,13.3832,13.3832,13.3779,13.3779,13489.0836
2009-08-24 14:00:00,25.41,25.41,25.38,25.39,25309.41454596023,13.3832,13.3832,13.3674,13.3726,25309.4145
2009-08-24 14:05:00,25.39,25.39,25.38,25.38,14184.397163120568,13.3726,13.3726,13.3674,13.3674,14184.3972
2009-08-24 14:10:00,25.38,25.41,25.38,25.4,18078.15324711445,13.3674,13.3832,13.3674,13.3779,18078.1532
2009-08-24 14:15:00,25.4,25.43,25.39,25.4,35182.86747323043,13.3779,13.3937,13.3726,13.3779,35182.8675
2009-08-24 14:20:00,25.4,25.42,25.39,25.42,17939.090529828954,13.3779,13.3884,13.3726,13.3884,17939.0905
2009-08-24 14:25:00,25.42,25.43,25.41,25.42,39910.999860937285,13.3884,13.3937,13.3832,13.3884,39910.9999
2009-08-24 14:30:00,25.41,25.42,25.41,25.41,23084.4110693923,13.3832,13.3884,13.3832,13.3832,23084.4111
2009-08-24 14:35:00,25.42,25.42,25.4,25.4,35321.93019051592,13.3884,13.3884,13.3779,13.3779,35321.9302
2009-08-24 14:40:00,25.4,25.41,25.39,25.39,24057.85009039077,13.3779,13.3832,13.3726,13.3726,24057.8501
2009-08-24 14:45:00,25.4,25.4,25.38,25.38,12793.769990265611,13.3779,13.3779,13.3674,13.3674,12793.77
2009-08-24 14:50:00,25.38,25.41,25.38,25.4,24614.100959532752,13.3674,13.3832,13.3674,13.3779,24614.101
2009-08-24 14:55:00,25.4,25.41,25.39,25.39,37964.12181894034,13.3779,13.3832,13.3726,13.3726,37964.1218
2009-08-24 15:00:00,25.39,25.41,25.38,25.38,68279.79418717843,13.3726,13.3832,13.3674,13.3674,68279.7942
2009-08-24 15:05:00,25.38,25.38,25.31,25.31,104992.35155054933,13.3674,13.3674,13.3305,13.3305,104992.3516
2009-08-24 15:10:00,25.31,25.32,25.29,25.31,44917.25768321513,13.3305,13.3358,13.32,13.3305,44917.2577
2009-08-24 15:15:00,25.31,25.31,25.27,25.28,40050.06257822278,13.3305,13.3305,13.3094,13.3147,40050.0626
2009-08-24 15:20:00,25.28,25.3,25.27,25.3,52426.64441663191,13.3147,13.3252,13.3094,13.3252,52426.6444
2009-08-24 15:25:00,25.3,25.31,25.29,25.31,72868.86385759979,13.3252,13.3305,13.32,13.3305,72868.8639
2009-08-24 15:30:00,25.31,25.36,25.31,25.36,115143.9299123905,13.3305,13.3568,13.3305,13.3568,115143.9299
2009-08-24 15:35:00,25.36,25.36,25.33,25.33,89695.45264914478,13.3568,13.3568,13.341,13.341,89695.4526
2009-08-24 15:40:00,25.33,25.33,25.3,25.31,105131.4142678348,13.341,13.341,13.3252,13.3305,105131.4143
2009-08-24 15:45:00,25.3,25.31,25.28,25.3,140314.28174106524,13.3252,13.3305,13.3147,13.3252,140314.2817
2009-08-24 15:50:00,25.29,25.31,25.25,25.27,292031.7062995411,13.32,13.3305,13.2989,13.3094,292031.7063
2009-08-24 15:55:00,25.27,25.29,25.24,25.28,503963.2874426367,13.3094,13.32,13.2936,13.3147,503963.2874
2009-08-25 09:30:00,25.51,25.53,25.41,25.48,229592.5462383535,13.4358,13.4464,13.3832,13.42,229592.5462
2009-08-25 09:35:00,25.46,25.51,25.33,25.41,78292.30983173412,13.4095,13.4358,13.341,13.3832,78292.3098
2009-08-25 09:40:00,25.41,25.51,25.41,25.51,35878.18105965791,13.3832,13.4358,13.3832,13.4358,35878.1811
2009-08-25 09:45:00,25.51,25.59,25.48,25.59,67723.54331803643,13.4358,13.478,13.42,13.478,67723.5433
2009-08-25 09:50:00,25.59,25.69,25.59,25.67,37825.05910165485,13.478,13.5307,13.478,13.5201,37825.0591
2009-08-25 09:55:00,25.68,25.76,25.66,25.73,55068.83604505633,13.5254,13.5675,13.5149,13.5517,55068.836
2009-08-25 10:00:00,25.72,25.85,25.69,25.75,119732.99958281186,13.5465,13.6149,13.5307,13.5623,119732.9996
2009-08-25 10:05:00,25.75,25.75,25.59,25.62,71617.29940203032,13.5623,13.5623,13.478,13.4938,71617.2994
2009-08-25 10:10:00,25.62,25.64,25.54,25.54,82325.12863301349,13.4938,13.5043,13.4516,13.4516,82325.1286
2009-08-25 10:15:00,25.54,25.57,25.41,25.41,71756.36211931582,13.4516,13.4675,13.3832,13.3832,71756.3621
2009-08-25 10:20:00,25.42,25.44,25.4,25.43,59657.90571547768,13.3884,13.399,13.3779,13.3937,59657.9057
2009-08-25 10:25:00,25.43,25.43,25.38,25.39,57571.96495619525,13.3937,13.3937,13.3674,13.3726,57571.965
2009-08-25 10:30:00,25.38,25.41,25.36,25.38,71756.36211931582,13.3674,13.3832,13.3568,13.3674,71756.3621
2009-08-25 10:35:00,25.37,25.4,25.37,25.39,46725.07300792658,13.3621,13.3779,13.3621,13.3726,46725.073
2009-08-25 10:40:00,25.39,25.43,25.38,25.42,63273.536364900574,13.3726,13.3937,13.3674,13.3884,63273.5364
2009-08-25 10:45:00,25.43,25.43,25.4,25.41,34904.74203865944,13.3937,13.3937,13.3779,13.3832,34904.742
2009-08-25 10:50:00,25.41,25.42,25.41,25.41,29342.23334723961,13.3832,13.3884,13.3832,13.3832,29342.2333
2009-08-25 10:55:00,25.41,25.41,25.39,25.41,31150.04867195105,13.3832,13.3832,13.3726,13.3832,31150.0487
2009-08-25 11:00:00,25.41,25.41,25.38,25.41,37129.74551522737,13.3832,13.3832,13.3674,13.3832,37129.7455
2009-08-25 11:05:00,25.41,25.42,25.4,25.41,41162.564316506745,13.3832,13.3884,13.3779,13.3832,41162.5643
2009-08-25 11:10:00,25.41,25.42,25.39,25.42,49367.264636351,13.3832,13.3884,13.3726,13.3884,49367.2646
2009-08-25 11:15:00,25.42,25.43,25.4,25.4,44500.06953135865,13.3884,13.3937,13.3779,13.3779,44500.0695
2009-08-25 11:20:00,25.4,25.4,25.39,25.4,29481.296064525104,13.3779,13.3779,13.3726,13.3779,29481.2961
2009-08-25 11:25:00,25.39,25.4,25.38,25.39,81490.75232930052,13.3726,13.3779,13.3674,13.3726,81490.7523
2009-08-25 11:30:00,25.38,25.39,25.36,25.36,52843.83256848839,13.3674,13.3726,13.3568,13.3568,52843.8326
2009-08-25 11:35:00,25.36,25.38,25.36,25.36,60075.09386733417,13.3568,13.3674,13.3568,13.3568,60075.0939
2009-08-25 11:40:00,25.37,25.39,25.36,25.38,34487.553886802954,13.3621,13.3726,13.3568,13.3674,34487.5539
2009-08-25 11:45:00,25.38,25.38,25.36,25.36,39354.748991795306,13.3674,13.3674,13.3568,13.3568,39354.749
2009-08-25 11:50:00,25.36,25.36,25.36,25.36,34209.42845223196,13.3568,13.3568,13.3568,13.3568,34209.4285
2009-08-25 11:55:00,25.36,25.36,25.33,25.35,68140.73146989293,13.3568,13.3568,13.341,13.3516,68140.7315
2009-08-25 12:00:00,25.35,25.35,25.33,25.33,45890.6967042136,13.3516,13.3516,13.341,13.341,45890.6967
2009-08-25 12:05:00,25.33,25.33,25.32,25.33,47003.19844249757,13.341,13.341,13.3358,13.341,47003.1984
2009-08-25 12:10:00,25.32,25.33,25.32,25.33,32818.801279377,13.3358,13.341,13.3358,13.341,32818.8013
2009-08-25 12:15:00,25.33,25.33,25.33,25.33,48671.95104992352,13.341,13.341,13.341,13.341,48671.951
2009-08-25 12:20:00,25.33,25.36,25.33,25.36,73842.30287859826,13.341,13.3568,13.341,13.3568,73842.3029
2009-08-25 12:25:00,25.35,25.38,25.35,25.38,65220.41440689752,13.3516,13.3674,13.3516,13.3674,65220.4144
2009-08-25 12:30:00,25.38,25.39,25.38,25.38,86079.82199972188,13.3674,13.3726,13.3674,13.3674,86079.822
2009-08-25 12:35:00,25.38,25.38,25.38,25.38,39215.68627450981,13.3674,13.3674,13.3674,13.3674,39215.6863
2009-08-25 12:40:00,25.38,25.38,25.35,25.35,146015.85314977056,13.3674,13.3674,13.3516,13.3516,146015.8531
2009-08-25 12:45:00,25.35,25.38,25.35,25.38,106939.22959254624,13.3516,13.3674,13.3516,13.3674,106939.2296
2009-08-25 12:50:00,25.38,25.38,25.37,25.37,9178.13934084272,13.3674,13.3674,13.3621,13.3621,9178.1393
2009-08-25 12:55:00,25.37,25.38,25.35,25.35,46864.13572521207,13.3621,13.3674,13.3516,13.3516,46864.1357
2009-08-25 13:00:00,25.35,25.36,25.35,25.36,14045.334445835071,13.3516,13.3568,13.3516,13.3568,14045.3344
2009-08-25 13:05:00,25.36,25.36,25.35,25.36,9873.4529272702,13.3568,13.3568,13.3516,13.3568,9873.4529
2009-08-25 13:10:00,25.36,25.36,25.36,25.36,32401.613127520515,13.3568,13.3568,13.3568,13.3568,32401.6131
2009-08-25 13:15:00,25.36,25.36,25.36,25.36,31706.299541093034,13.3568,13.3568,13.3568,13.3568,31706.2995
2009-08-25 13:20:00,25.36,25.37,25.33,25.36,57154.77680433876,13.3568,13.3621,13.341,13.3568,57154.7768
2009-08-25 13:25:00,25.36,25.37,25.33,25.34,30732.860520094564,13.3568,13.3621,13.341,13.3463,30732.8605
2009-08-25 13:30:00,25.33,25.33,25.31,25.31,28229.73160895564,13.341,13.341,13.3305,13.3305,28229.7316
2009-08-25 13:35:00,25.31,25.34,25.31,25.33,40745.37616465026,13.3305,13.3463,13.3305,13.341,40745.3762
2009-08-25 13:40:00,25.33,25.34,25.32,25.32,25031.28911138924,13.341,13.3463,13.3358,13.3358,25031.2891
2009-08-25 13:45:00,25.32,25.32,25.29,25.3,26700.041718815188,13.3358,13.3358,13.32,13.3252,26700.0417
2009-08-25 13:50:00,25.3,25.3,25.28,25.28,20720.34487553887,13.3252,13.3252,13.3147,13.3147,20720.3449
2009-08-25 13:55:00,25.28,25.29,25.26,25.27,56042.2750660548,13.3147,13.32,13.3042,13.3094,56042.2751
2009-08-25 14:00:00,25.28,25.33,25.28,25.33,68140.73146989293,13.3147,13.341,13.3147,13.341,68140.7315
2009-08-25 14:05:00,25.34,25.36,25.33,25.34,41718.81518564873,13.3463,13.3568,13.341,13.3463,41718.8152
2009-08-25 14:10:00,25.35,25.35,25.34,25.34,25031.28911138924,13.3516,13.3516,13.3463,13.3463,25031.2891
2009-08-25 14:15:00,25.34,25.35,25.34,25.34,22110.97204839383,13.3463,13.3516,13.3463,13.3463,22110.972
2009-08-25 14:20:00,25.34,25.35,25.32,25.32,41301.62703379225,13.3463,13.3516,13.3358,13.3358,41301.627
2009-08-25 14:25:00,25.33,25.33,25.3,25.31,23640.66193853428,13.341,13.341,13.3252,13.3305,23640.6619
2009-08-25 14:30:00,25.31,25.31,25.29,25.31,31010.98595466556,13.3305,13.3305,13.32,13.3305,31010.986
2009-08-25 14:35:00,25.3,25.31,25.23,25.23,73007.92657488528,13.3252,13.3305,13.2884,13.2884,73007.9266
2009-08-25 14:40:00,25.23,25.26,25.23,25.24,57850.09039076624,13.2884,13.3042,13.2884,13.2936,57850.0904
2009-08-25 14:45:00,25.23,25.24,25.16,25.17,130301.76609650954,13.2884,13.2936,13.2515,13.2568,130301.7661
2009-08-25 14:50:00,25.18,25.23,25.17,25.23,55764.1496314838,13.262,13.2884,13.2568,13.2884,55764.1496
2009-08-25 14:55:00,25.23,25.23,25.19,25.2,78431.37254901961,13.2884,13.2884,13.2673,13.2726,78431.3725
2009-08-25 15:00:00,25.2,25.28,25.2,25.27,61326.65832290363,13.2726,13.3147,13.2726,13.3094,61326.6583
2009-08-25 15:05:00,25.28,25.3,25.27,25.28,41301.62703379225,13.3147,13.3252,13.3094,13.3147,41301.627
2009-08-25 15:10:00,25.28,25.31,25.28,25.3,47281.32387706856,13.3147,13.3305,13.3147,13.3252,47281.3239
2009-08-25 15:15:00,25.3,25.31,25.29,25.3,59240.7175636212,13.3252,13.3305,13.32,13.3252,59240.7176
2009-08-25 15:20:00,25.29,25.32,25.28,25.31,88165.76275900431,13.32,13.3358,13.3147,13.3305,88165.7628
2009-08-25 15:25:00,25.31,25.32,25.28,25.28,44917.25768321513,13.3305,13.3358,13.3147,13.3147,44917.2577
2009-08-25 15:30:00,25.29,25.29,25.25,25.26,114587.67904324851,13.32,13.32,13.2989,13.3042,114587.679
2009-08-25 15:35:00,25.26,25.28,25.25,25.28,41440.68975107774,13.3042,13.3147,13.2989,13.3147,41440.6898
2009-08-25 15:40:00,25.27,25.29,25.27,25.28,93589.20873313866,13.3094,13.32,13.3094,13.3147,93589.2087
2009-08-25 15:45:00,25.28,25.28,25.22,25.22,198720.62300097343,13.3147,13.3147,13.2831,13.2831,198720.623
2009-08-25 15:50:00,25.22,25.31,25.22,25.3,154915.86705604228,13.2831,13.3305,13.2831,13.3252,154915.8671
2009-08-25 15:55:00,25.3,25.32,25.27,25.29,319427.0616047838,13.3252,13.3358,13.3094,13.32,319427.0616
2009-08-26 09:30:00,25.32,25.32,25.17,25.21,197190.933110833,13.3358,13.3358,13.2568,13.2778,197190.9331
2009-08-26 09:35:00,25.21,25.32,25.21,25.26,42831.316923932696,13.2778,13.3358,13.2778,13.3042,42831.3169
2009-08-26 09:40:00,25.27,25.31,25.19,25.19,69809.48407731888,13.3094,13.3305,13.2673,13.2673,69809.4841
2009-08-26 09:45:00,25.18,25.2,25.13,25.19,110554.86024196912,13.262,13.2726,13.2357,13.2673,110554.8602
2009-08-26 09:50:00,25.2,25.23,25.18,25.22,45195.38311778613,13.2726,13.2884,13.262,13.2831,45195.3831
2009-08-26 09:55:00,25.23,25.26,25.21,25.26,48532.88833263802,13.2884,13.3042,13.2778,13.3042,48532.8883
2009-08-26 10:00:00,25.26,25.37,25.25,25.36,107217.35502711724,13.3042,13.3621,13.2989,13.3568,107217.355
2009-08-26 10:05:00,25.35,25.41,25.34,25.36,49367.264636351,13.3516,13.3832,13.3463,13.3568,49367.2646
2009-08-26 10:10:00,25.38,25.41,25.33,25.4,44500.06953135865,13.3674,13.3832,13.341,13.3779,44500.0695
2009-08-26 10:15:00,25.4,25.41,25.38,25.4,25726.60269781672,13.3779,13.3832,13.3674,13.3779,25726.6027
2009-08-26 10:20:00,25.4,25.43,25.33,25.34,42970.37964121819,13.3779,13.3937,13.341,13.3463,42970.3796
2009-08-26 10:25:00,25.33,25.33,25.27,25.32,75928.24363788069,13.341,13.341,13.3094,13.3358,75928.2436
2009-08-26 10:30:00,25.33,25.41,25.31,25.39,95536.0867751356,13.341,13.3832,13.3305,13.3726,95536.0868
2009-08-26 10:35:00,25.4,25.41,25.36,25.38,55764.1496314838,13.3779,13.3832,13.3568,13.3674,55764.1496
2009-08-26 10:40:00,25.38,25.38,25.3,25.3,32957.8639966625,13.3674,13.3674,13.3252,13.3252,32957.864
2009-08-26 10:45:00,25.3,25.3,25.28,25.29,30315.67236823808,13.3252,13.3252,13.3147,13.32,30315.6724
2009-08-26 10:50:00,25.29,25.31,25.27,25.28,30176.60965095258,13.32,13.3305,13.3094,13.3147,30176.6097
2009-08-26 10:55:00,25.28,25.29,25.27,25.28,26839.104436100683,13.3147,13.32,13.3094,13.3147,26839.1044
2009-08-26 11:00:00,25.28,25.31,25.28,25.31,20025.03128911139,13.3147,13.3305,13.3147,13.3305,20025.0313
2009-08-26 11:05:00,25.31,25.31,25.24,25.24,30593.79780280907,13.3305,13.3305,13.2936,13.2936,30593.7978
2009-08-26 11:10:00,25.23,25.24,25.2,25.21,24475.03824224725,13.2884,13.2936,13.2726,13.2778,24475.0382
2009-08-26 11:15:00,25.21,25.22,25.2,25.2,16409.4006396885,13.2778,13.2831,13.2726,13.2726,16409.4006
2009-08-26 11:20:00,25.2,25.2,25.14,25.15,38798.49812265332,13.2726,13.2726,13.241,13.2462,38798.4981
2009-08-26 11:25:00,25.16,25.18,25.15,25.18,11125.017382839662,13.2515,13.262,13.2462,13.262,11125.0174
2009-08-26 11:30:00,25.18,25.18,25.15,25.15,30037.546933667087,13.262,13.262,13.2462,13.2462,30037.5469
2009-08-26 11:35:00,25.15,25.15,25.12,25.13,44778.19496592964,13.2462,13.2462,13.2304,13.2357,44778.195
2009-08-26 11:40:00,25.13,25.13,25.1,25.11,27812.54345709916,13.2357,13.2357,13.2199,13.2252,27812.5435
2009-08-26 11:45:00,25.12,25.13,25.11,25.13,26004.72813238771,13.2304,13.2357,13.2252,13.2357,26004.7281
2009-08-26 11:50:00,25.12,25.16,25.12,25.16,27395.355305242665,13.2304,13.2515,13.2304,13.2515,27395.3553
2009-08-26 11:55:00,25.15,25.16,25.15,25.15,10012.515644555697,13.2462,13.2515,13.2462,13.2462,10012.5156
2009-08-26 12:00:00,25.16,25.16,25.13,25.13,27117.22987067168,13.2515,13.2515,13.2357,13.2357,27117.2299
2009-08-26 12:05:00,25.14,25.15,25.13,25.14,12098.456403838132,13.241,13.2462,13.2357,13.241,12098.4564
2009-08-26 12:10:00,25.15,25.17,25.14,25.17,20164.09400639689,13.2462,13.2568,13.241,13.2568,20164.094
2009-08-26 12:15:00,25.16,25.17,25.14,25.14,29481.296064525104,13.2515,13.2568,13.241,13.241,29481.2961
2009-08-26 12:20:00,25.15,25.19,25.14,25.18,22667.22291753581,13.2462,13.2673,13.241,13.262,22667.2229
2009-08-26 12:25:00,25.19,25.19,25.15,25.17,24475.03824224725,13.2673,13.2673,13.2462,13.2568,24475.0382
2009-08-26 12:30:00,25.16,25.17,25.15,25.16,24335.97552496176,13.2515,13.2568,13.2462,13.2515,24335.9755
2009-08-26 12:35:00,25.15,25.16,25.13,25.13,26978.16715338618,13.2462,13.2515,13.2357,13.2357,26978.1672
2009-08-26 12:40:00,25.13,25.13,25.08,25.09,38659.43540536783,13.2357,13.2357,13.2094,13.2146,38659.4354
2009-08-26 12:45:00,25.09,25.09,25.07,25.08,24057.85009039077,13.2146,13.2146,13.2041,13.2094,24057.8501
2009-08-26 12:50:00,25.08,25.08,25.05,25.06,29481.296064525104,13.2094,13.2094,13.1936,13.1988,29481.2961
2009-08-26 12:55:00,25.05,25.06,25.03,25.04,45334.44583507162,13.1936,13.1988,13.183,13.1883,45334.4458
2009-08-26 13:00:00,25.03,25.04,25.02,25.02,32262.550410235017,13.183,13.1883,13.1778,13.1778,32262.5504
2009-08-26 13:05:00,25.03,25.03,25.0,25.01,38242.24725351133,13.183,13.183,13.1672,13.1725,38242.2473
2009-08-26 13:10:00,25.01,25.02,25.0,25.02,28090.668891670142,13.1725,13.1778,13.1672,13.1778,28090.6689
2009-08-26 13:15:00,25.02,25.03,25.0,25.02,45473.50855235712,13.1778,13.183,13.1672,13.1778,45473.5086
2009-08-26 13:20:00,25.02,25.05,25.02,25.05,27951.60617438465,13.1778,13.1936,13.1778,13.1936,27951.6062
2009-08-26 13:25:00,25.05,25.06,25.05,25.06,24057.85009039077,13.1936,13.1988,13.1936,13.1988,24057.8501
2009-08-26 13:30:00,25.07,25.08,25.05,25.06,23223.4737866778,13.2041,13.2094,13.1936,13.1988,23223.4738
2009-08-26 13:35:00,25.06,25.13,25.05,25.13,28925.04519538312,13.1988,13.2357,13.1936,13.2357,28925.0452
2009-08-26 13:40:00,25.13,25.15,25.13,25.15,15157.836184119038,13.2357,13.2462,13.2357,13.2462,15157.8362
2009-08-26 13:45:00,25.15,25.16,25.15,25.15,34626.61660408845,13.2462,13.2515,13.2462,13.2462,34626.6166
2009-08-26 13:50:00,25.15,25.16,25.15,25.15,8343.763037129745,13.2462,13.2515,13.2462,13.2462,8343.763
2009-08-26 13:55:00,25.15,25.23,25.15,25.23,61187.59560561814,13.2462,13.2884,13.2462,13.2884,61187.5956
2009-08-26 14:00:00,25.23,25.24,25.22,25.23,25726.60269781672,13.2884,13.2936,13.2831,13.2884,25726.6027
2009-08-26 14:05:00,25.23,25.25,25.23,25.24,41023.50159922125,13.2884,13.2989,13.2884,13.2936,41023.5016
2009-08-26 14:10:00,25.25,25.25,25.23,25.23,14045.334445835071,13.2989,13.2989,13.2884,13.2884,14045.3344
2009-08-26 14:15:00,25.23,25.23,25.23,25.23,11542.20553469615,13.2884,13.2884,13.2884,13.2884,11542.2055
2009-08-26 14:20:00,25.23,25.24,25.19,25.2,45473.50855235712,13.2884,13.2936,13.2673,13.2726,45473.5086
2009-08-26 14:25:00,25.2,25.22,25.2,25.2,12793.769990265611,13.2726,13.2831,13.2726,13.2726,12793.77
2009-08-26 14:30:00,25.2,25.22,25.18,25.18,28368.79432624113,13.2726,13.2831,13.262,13.262,28368.7943
2009-08-26 14:35:00,25.18,25.19,25.18,25.19,14601.585314977056,13.262,13.2673,13.262,13.2673,14601.5853
2009-08-26 14:40:00,25.18,25.19,25.18,25.19,8204.70031984425,13.262,13.2673,13.262,13.2673,8204.7003
2009-08-26 14:45:00,25.18,25.22,25.18,25.21,26700.041718815188,13.262,13.2831,13.262,13.2778,26700.0417
2009-08-26 14:50:00,25.21,25.22,25.17,25.18,28229.73160895564,13.2778,13.2831,13.2568,13.262,28229.7316
2009-08-26 14:55:00,25.17,25.17,25.13,25.15,37964.12181894034,13.2568,13.2568,13.2357,13.2462,37964.1218
2009-08-26 15:00:00,25.14,25.15,25.12,25.15,42970.37964121819,13.241,13.2462,13.2304,13.2462,42970.3796
2009-08-26 15:05:00,25.15,25.15,25.14,25.15,32679.738562091505,13.2462,13.2462,13.241,13.2462,32679.7386
2009-08-26 15:10:00,25.15,25.16,25.14,25.15,29064.107912668616,13.2462,13.2515,13.241,13.2462,29064.1079
2009-08-26 15:15:00,25.14,25.15,25.12,25.13,30454.73508552357,13.241,13.2462,13.2304,13.2357,30454.7351
2009-08-26 15:20:00,25.13,25.14,25.13,25.13,27395.355305242665,13.2357,13.241,13.2357,13.2357,27395.3553
2009-08-26 15:25:00,25.13,25.14,25.12,25.13,43943.81866221666,13.2357,13.241,13.2304,13.2357,43943.8187
2009-08-26 15:30:00,25.13,25.13,25.1,25.1,86775.13558614936,13.2357,13.2357,13.2199,13.2199,86775.1356
2009-08-26 15:35:00,25.1,25.13,25.1,25.13,51314.14267834794,13.2199,13.2357,13.2199,13.2357,51314.1427
2009-08-26 15:40:00,25.13,25.14,25.13,25.14,62995.41093032959,13.2357,13.241,13.2357,13.241,62995.4109
2009-08-26 15:45:00,25.14,25.15,25.1,25.13,135864.27478792935,13.241,13.2462,13.2199,13.2357,135864.2748
2009-08-26 15:50:00,25.13,25.2,25.13,25.19,109025.17035182868,13.2357,13.2726,13.2357,13.2673,109025.1704
2009-08-26 15:55:00,25.18,25.19,25.16,25.19,284522.31956612435,13.262,13.2673,13.2515,13.2673,284522.3196
2009-08-27 09:30:00,25.17,25.17,24.99,25.04,224447.22569879016,13.2568,13.2568,13.162,13.1883,224447.2257
2009-08-27 09:35:00,25.02,25.15,25.02,25.02,57154.77680433876,13.1778,13.2462,13.1778,13.1778,57154.7768
2009-08-27 09:40:00,25.02,25.06,24.99,25.04,72173.55027117231,13.1778,13.1988,13.162,13.1883,72173.5503
2009-08-27 09:45:00,25.03,25.03,24.93,24.93,41023.50159922125,13.183,13.183,13.1304,13.1304,41023.5016
2009-08-27 09:50:00,24.93,24.94,24.85,24.87,88722.0136281463,13.1304,13.1356,13.0882,13.0988,88722.0136
2009-08-27 09:55:00,24.87,24.9,24.83,24.84,188012.79376999027,13.0988,13.1146,13.0777,13.083,188012.7938
2009-08-27 10:00:00,24.84,24.84,24.77,24.79,100403.28188012796,13.083,13.083,13.0461,13.0566,100403.2819
2009-08-27 10:05:00,24.79,24.81,24.77,24.77,222222.22222222225,13.0566,13.0672,13.0461,13.0461,222222.2222
2009-08-27 10:10:00,24.77,24.85,24.77,24.85,147267.41760534002,13.0461,13.0882,13.0461,13.0882,147267.4176
2009-08-27 10:15:00,24.85,24.89,24.84,24.89,40189.12529550828,13.0882,13.1093,13.083,13.1093,40189.1253
2009-08-27 10:20:00,24.89,24.9,24.87,24.88,163120.56737588657,13.1093,13.1146,13.0988,13.104,163120.5674
2009-08-27 10:25:00,24.88,24.94,24.87,24.92,29759.421499096094,13.104,13.1356,13.0988,13.1251,29759.4215
2009-08-27 10:30:00,24.93,24.95,24.91,24.94,53956.33430677236,13.1304,13.1409,13.1198,13.1356,53956.3343
2009-08-27 10:35:00,24.94,24.95,24.91,24.91,40328.18801279378,13.1356,13.1409,13.1198,13.1198,40328.188
2009-08-27 10:40:00,24.91,24.95,24.9,24.95,50896.95452649145,13.1198,13.1409,13.1146,13.1409,50896.9545
2009-08-27 10:45:00,24.94,24.95,24.92,24.94,31706.299541093034,13.1356,13.1409,13.1251,13.1356,31706.2995
2009-08-27 10:50:00,24.93,24.95,24.9,24.92,28368.79432624113,13.1304,13.1409,13.1146,13.1251,28368.7943
2009-08-27 10:55:00,24.92,24.92,24.87,24.88,32679.738562091505,13.1251,13.1251,13.0988,13.104,32679.7386
2009-08-27 11:00:00,24.87,24.92,24.86,24.92,33096.92671394799,13.0988,13.1251,13.0935,13.1251,33096.9267
2009-08-27 11:05:00,24.92,24.97,24.9,24.97,31010.98595466556,13.1251,13.1514,13.1146,13.1514,31010.986
2009-08-27 11:10:00,24.97,24.99,24.97,24.99,22945.3483521068,13.1514,13.162,13.1514,13.162,22945.3484
2009-08-27 11:15:00,24.99,24.99,24.97,24.97,23362.53650396329,13.162,13.162,13.1514,13.1514,23362.5365
2009-08-27 11:20:00,24.97,24.99,24.95,24.99,21554.721179251843,13.1514,13.162,13.1409,13.162,21554.7212
2009-08-27 11:25:00,24.99,25.02,24.98,25.01,26700.041718815188,13.162,13.1778,13.1567,13.1725,26700.0417
2009-08-27 11:30:00,25.01,25.02,24.97,24.98,19190.65498539841,13.1725,13.1778,13.1514,13.1567,19190.655
2009-08-27 11:35:00,24.97,24.97,24.92,24.93,29898.484216381592,13.1514,13.1514,13.1251,13.1304,29898.4842
2009-08-27 11:40:00,24.93,24.95,24.92,24.92,23918.78737310527,13.1304,13.1409,13.1251,13.1251,23918.7874
2009-08-27 11:45:00,24.92,24.97,24.92,24.95,36990.682797941874,13.1251,13.1514,13.1251,13.1409,36990.6828
2009-08-27 11:50:00,24.95,24.95,24.93,24.94,15992.212487832014,13.1409,13.1409,13.1304,13.1356,15992.2125
2009-08-27 11:55:00,24.94,25.01,24.93,25.01,32262.550410235017,13.1356,13.1725,13.1304,13.1725,32262.5504
2009-08-27 12:00:00,25.01,25.01,25.0,25.0,16826.58879154499,13.1725,13.1725,13.1672,13.1672,16826.5888
2009-08-27 12:05:00,25.0,25.02,24.99,24.99,23362.53650396329,13.1672,13.1778,13.162,13.162,23362.5365
2009-08-27 12:10:00,25.0,25.02,24.99,25.02,19468.780419969407,13.1672,13.1778,13.162,13.1778,19468.7804
2009-08-27 12:15:00,25.02,25.02,25.01,25.02,9039.076623557225,13.1778,13.1778,13.1725,13.1778,9039.0766
2009-08-27 12:20:00,25.01,25.02,25.01,25.01,11125.017382839662,13.1725,13.1778,13.1725,13.1725,11125.0174
2009-08-27 12:25:00,25.02,25.07,25.01,25.07,27534.418022528163,13.1778,13.2041,13.1725,13.2041,27534.418
2009-08-27 12:30:00,25.07,25.09,25.04,25.05,20303.156723682383,13.2041,13.2146,13.1883,13.1936,20303.1567
2009-08-27 12:35:00,25.04,25.05,25.03,25.03,17521.902377972467,13.1883,13.1936,13.183,13.183,17521.9024
2009-08-27 12:40:00,25.03,25.04,25.02,25.02,11403.142817410651,13.183,13.1883,13.1778,13.1778,11403.1428
2009-08-27 12:45:00,25.02,25.02,25.02,25.02,15992.212487832014,13.1778,13.1778,13.1778,13.1778,15992.2125
2009-08-27 12:50:00,25.02,25.03,25.02,25.03,23501.599221248784,13.1778,13.183,13.1778,13.183,23501.5992
2009-08-27 12:55:00,25.03,25.03,25.02,25.03,29898.484216381592,13.183,13.183,13.1778,13.183,29898.4842
2009-08-27 13:00:00,25.02,25.03,25.02,25.02,9039.076623557225,13.1778,13.183,13.1778,13.1778,9039.0766
2009-08-27 13:05:00,25.03,25.05,25.03,25.04,24753.163676818247,13.183,13.1936,13.183,13.1883,24753.1637
2009-08-27 13:10:00,25.04,25.04,25.0,25.01,63551.66179947156,13.1883,13.1883,13.1672,13.1725,63551.6618
2009-08-27 13:15:00,25.02,25.02,25.01,25.02,19746.9058545404,13.1778,13.1778,13.1725,13.1778,19746.9059
2009-08-27 13:20:00,25.02,25.04,25.02,25.03,24892.22639410374,13.1778,13.1883,13.1778,13.183,24892.2264
2009-08-27 13:25:00,25.02,25.05,25.02,25.05,20025.03128911139,13.1778,13.1936,13.1778,13.1936,20025.0313
2009-08-27 13:30:00,25.05,25.05,25.03,25.03,26560.979001529693,13.1936,13.1936,13.183,13.183,26560.979
2009-08-27 13:35:00,25.03,25.06,25.02,25.02,90807.95438742872,13.183,13.1988,13.1778,13.1778,90807.9544
2009-08-27 13:40:00,25.02,25.04,25.02,25.03,15296.898901404536,13.1778,13.1883,13.1778,13.183,15296.8989
2009-08-27 13:45:00,25.03,25.08,25.02,25.03,37546.93366708386,13.183,13.2094,13.1778,13.183,37546.9337
2009-08-27 13:50:00,25.04,25.08,25.02,25.08,24057.85009039077,13.1883,13.2094,13.1778,13.2094,24057.8501
2009-08-27 13:55:00,25.08,25.09,25.05,25.05,18356.27868168544,13.2094,13.2146,13.1936,13.1936,18356.2787
2009-08-27 14:00:00,25.05,25.08,25.05,25.08,15296.898901404536,13.1936,13.2094,13.1936,13.2094,15296.8989
2009-08-27 14:05:00,25.08,25.1,25.08,25.08,25031.28911138924,13.2094,13.2199,13.2094,13.2094,25031.2891
2009-08-27 14:10:00,25.08,25.09,25.07,25.08,15853.149770546515,13.2094,13.2146,13.2041,13.2094,15853.1498
2009-08-27 14:15:00,25.09,25.1,25.08,25.08,17243.776943401477,13.2146,13.2199,13.2094,13.2094,17243.7769
2009-08-27 14:20:00,25.09,25.1,25.08,25.08,27534.418022528163,13.2146,13.2199,13.2094,13.2094,27534.418
2009-08-27 14:25:00,25.08,25.1,25.08,25.09,15853.149770546515,13.2094,13.2199,13.2094,13.2146,15853.1498
2009-08-27 14:30:00,25.1,25.13,25.08,25.13,35878.18105965791,13.2199,13.2357,13.2094,13.2357,35878.1811
2009-08-27 14:35:00,25.13,25.15,25.12,25.13,28925.04519538312,13.2357,13.2462,13.2304,13.2357,28925.0452
2009-08-27 14:40:00,25.13,25.15,25.13,25.15,32818.801279377,13.2357,13.2462,13.2357,13.2462,32818.8013
2009-08-27 14:45:00,25.15,25.15,25.1,25.11,52426.64441663191,13.2462,13.2462,13.2199,13.2252,52426.6444
2009-08-27 14:50:00,25.11,25.12,25.1,25.11,13210.958142122096,13.2252,13.2304,13.2199,13.2252,13210.9581
2009-08-27 14:55:00,25.11,25.12,25.08,25.09,30176.60965095258,13.2252,13.2304,13.2094,13.2146,30176.6097
2009-08-27 15:00:00,25.09,25.1,25.09,25.1,14879.710749548049,13.2146,13.2199,13.2146,13.2199,14879.7107
2009-08-27 15:05:00,25.09,25.12,25.09,25.11,38520.37268808233,13.2146,13.2304,13.2146,13.2252,38520.3727
2009-08-27 15:10:00,25.1,25.11,25.1,25.1,26839.104436100683,13.2199,13.2252,13.2199,13.2199,26839.1044
2009-08-27 15:15:00,25.11,25.12,25.1,25.12,24614.100959532752,13.2252,13.2304,13.2199,13.2304,24614.101
2009-08-27 15:20:00,25.12,25.12,25.08,25.09,48115.70018078154,13.2304,13.2304,13.2094,13.2146,48115.7002
2009-08-27 15:25:00,25.09,25.09,25.06,25.06,55625.08691419831,13.2146,13.2146,13.1988,13.1988,55625.0869
2009-08-27 15:30:00,25.06,25.07,25.04,25.05,48671.95104992352,13.1988,13.2041,13.1883,13.1936,48671.951
2009-08-27 15:35:00,25.05,25.08,25.05,25.08,43387.56779307468,13.1936,13.2094,13.1936,13.2094,43387.5678
2009-08-27 15:40:00,25.08,25.1,25.07,25.09,70921.98581560285,13.2094,13.2199,13.2041,13.2146,70921.9858
2009-08-27 15:45:00,25.08,25.09,25.07,25.09,31706.299541093034,13.2094,13.2146,13.2041,13.2146,31706.2995
2009-08-27 15:50:00,25.09,25.12,25.08,25.09,70365.73494646086,13.2146,13.2304,13.2094,13.2146,70365.7349
2009-08-27 15:55:00,25.1,25.13,25.07,25.11,138784.59185092477,13.2199,13.2357,13.2041,13.2252,138784.5919
2009-08-28 09:30:00,25.16,25.31,25.13,25.18,199694.0620219719,13.2515,13.3305,13.2357,13.262,199694.062
2009-08-28 09:35:00,25.18,25.26,25.14,25.19,96370.46307884857,13.262,13.3042,13.241,13.2673,96370.4631
2009-08-28 09:40:00,25.19,25.2,25.09,25.09,83437.63037129746,13.2673,13.2726,13.2146,13.2146,83437.6304
2009-08-28 09:45:00,25.09,25.13,25.08,25.1,95953.27492699208,13.2146,13.2357,13.2094,13.2199,95953.2749
2009-08-28 09:50:00,25.1,25.15,25.1,25.13,124461.13197051872,13.2199,13.2462,13.2199,13.2357,124461.132
2009-08-28 09:55:00,25.14,25.15,25.05,25.05,264914.4764288694,13.241,13.2462,13.1936,13.1936,264914.4764
2009-08-28 10:00:00,25.05,25.08,25.0,25.06,76484.49450702267,13.1936,13.2094,13.1672,13.1988,76484.4945
2009-08-28 10:05:00,25.06,25.1,25.05,25.08,94701.71047142262,13.1988,13.2199,13.1936,13.2094,94701.7105
2009-08-28 10:10:00,25.08,25.18,25.08,25.15,90807.95438742872,13.2094,13.262,13.2094,13.2462,90807.9544
2009-08-28 10:15:00,25.16,25.2,25.16,25.17,81629.81504658602,13.2515,13.2726,13.2515,13.2568,81629.815
2009-08-28 10:20:00,25.17,25.2,25.17,25.18,108329.8567654012,13.2568,13.2726,13.2568,13.262,108329.8568
2009-08-28 10:25:00,25.18,25.19,25.11,25.14,70643.86038103185,13.262,13.2673,13.2252,13.241,70643.8604
2009-08-28 10:30:00,25.13,25.16,25.11,25.15,74676.67918231123,13.2357,13.2515,13.2252,13.2462,74676.6792
2009-08-28 10:35:00,25.16,25.2,25.15,25.18,61465.72104018913,13.2515,13.2726,13.2462,13.262,61465.721
2009-08-28 10:40:00,25.19,25.2,25.17,25.17,73842.30287859826,13.2673,13.2726,13.2568,13.2568,73842.3029
2009-08-28 10:45:00,25.17,25.2,25.15,25.18,114170.49089139202,13.2568,13.2726,13.2462,13.262,114170.4909
2009-08-28 10:50:00,25.18,25.23,25.18,25.22,55068.83604505633,13.262,13.2884,13.262,13.2831,55068.836
2009-08-28 10:55:00,25.22,25.24,25.2,25.2,52565.7071339174,13.2831,13.2936,13.2726,13.2726,52565.7071
2009-08-28 11:00:00,25.2,25.21,25.18,25.18,72173.55027117231,13.2726,13.2778,13.262,13.262,72173.5503
2009-08-28 11:05:00,25.18,25.2,25.18,25.2,54929.77332777083,13.262,13.2726,13.262,13.2726,54929.7733
2009-08-28 11:10:00,25.2,25.2,25.18,25.18,55903.2123487693,13.2726,13.2726,13.262,13.262,55903.2123
2009-08-28 11:15:00,25.18,25.21,25.18,25.2,84689.19482686692,13.262,13.2778,13.262,13.2726,84689.1948
2009-08-28 11:20:00,25.2,25.2,25.18,25.18,37268.80823251286,13.2726,13.2726,13.262,13.262,37268.8082
2009-08-28 11:25:00,25.18,25.21,25.18,25.2,24475.03824224725,13.262,13.2778,13.262,13.2726,24475.0382
2009-08-28 11:30:00,25.2,25.21,25.2,25.2,20859.40759282437,13.2726,13.2778,13.2726,13.2726,20859.4076
2009-08-28 11:35:00,25.2,25.2,25.18,25.18,25031.28911138924,13.2726,13.2726,13.262,13.262,25031.2891
2009-08-28 11:40:00,25.18,25.2,25.18,25.2,33653.17758308998,13.262,13.2726,13.262,13.2726,33653.1776
2009-08-28 11:45:00,25.19,25.2,25.19,25.2,21554.721179251843,13.2673,13.2726,13.2673,13.2726,21554.7212
2009-08-28 11:50:00,25.2,25.2,25.2,25.2,22110.97204839383,13.2726,13.2726,13.2726,13.2726,22110.972
2009-08-28 11:55:00,25.2,25.2,25.2,25.2,24892.22639410374,13.2726,13.2726,13.2726,13.2726,24892.2264
2009-08-28 12:00:00,25.2,25.23,25.2,25.22,92893.89514671118,13.2726,13.2884,13.2726,13.2831,92893.8951
2009-08-28 12:05:00,25.22,25.23,25.21,25.22,34626.61660408845,13.2831,13.2884,13.2778,13.2831,34626.6166
2009-08-28 12:10:00,25.22,25.23,25.21,25.22,49506.327353636494,13.2831,13.2884,13.2778,13.2831,49506.3274
2009-08-28 12:15:00,25.22,25.23,25.18,25.19,142400.22250034768,13.2831,13.2884,13.262,13.2673,142400.2225
2009-08-28 12:20:00,25.18,25.19,25.12,25.12,119454.87414824088,13.262,13.2673,13.2304,13.2304,119454.8741
2009-08-28 12:25:00,25.12,25.13,25.07,25.07,43804.75594493117,13.2304,13.2357,13.2041,13.2041,43804.7559
2009-08-28 12:30:00,25.07,25.09,25.07,25.08,47698.51202892505,13.2041,13.2146,13.2041,13.2094,47698.512
2009-08-28 12:35:00,25.08,25.08,25.08,25.08,29759.421499096094,13.2094,13.2094,13.2094,13.2094,29759.4215
2009-08-28 12:40:00,25.08,25.08,25.08,25.08,22389.09748296482,13.2094,13.2094,13.2094,13.2094,22389.0975
2009-08-28 12:45:00,25.08,25.08,25.05,25.05,57850.09039076624,13.2094,13.2094,13.1936,13.1936,57850.0904
2009-08-28 12:50:00,25.05,25.05,25.02,25.02,46446.94757335559,13.1936,13.1936,13.1778,13.1778,46446.9476
2009-08-28 12:55:00,25.02,25.03,25.02,25.02,41023.50159922125,13.1778,13.183,13.1778,13.1778,41023.5016
2009-08-28 13:00:00,25.02,25.04,25.02,25.02,92754.83242942567,13.1778,13.1883,13.1778,13.1778,92754.8324
2009-08-28 13:05:00,25.02,25.02,25.02,25.02,12793.769990265611,13.1778,13.1778,13.1778,13.1778,12793.77
2009-08-28 13:10:00,25.02,25.02,25.02,25.02,43665.69322764567,13.1778,13.1778,13.1778,13.1778,43665.6932
2009-08-28 13:15:00,25.02,25.02,25.02,25.02,28785.982478097623,13.1778,13.1778,13.1778,13.1778,28785.9825
2009-08-28 13:20:00,25.02,25.02,25.02,25.02,35182.86747323043,13.1778,13.1778,13.1778,13.1778,35182.8675
2009-08-28 13:25:00,25.02,25.05,25.02,25.05,247531.63676818248,13.1778,13.1936,13.1778,13.1936,247531.6368
2009-08-28 13:30:00,25.05,25.06,25.05,25.05,81073.56417744403,13.1936,13.1988,13.1936,13.1936,81073.5642
2009-08-28 13:35:00,25.05,25.06,25.05,25.05,29064.107912668616,13.1936,13.1988,13.1936,13.1936,29064.1079
2009-08-28 13:40:00,25.05,25.06,25.05,25.06,29759.421499096094,13.1936,13.1988,13.1936,13.1988,29759.4215
2009-08-28 13:45:00,25.05,25.06,25.05,25.05,90251.70351828675,13.1936,13.1988,13.1936,13.1936,90251.7035
2009-08-28 13:50:00,25.05,25.06,25.05,25.06,29898.484216381592,13.1936,13.1988,13.1936,13.1988,29898.4842
2009-08-28 13:55:00,25.05,25.06,25.05,25.05,28925.04519538312,13.1936,13.1988,13.1936,13.1936,28925.0452
2009-08-28 14:00:00,25.05,25.05,25.02,25.02,31289.111389236547,13.1936,13.1936,13.1778,13.1778,31289.1114
2009-08-28 14:05:00,25.02,25.06,25.0,25.06,48950.07648449451,13.1778,13.1988,13.1672,13.1988,48950.0765
2009-08-28 14:10:00,25.06,25.06,25.05,25.05,21554.721179251843,13.1988,13.1988,13.1936,13.1936,21554.7212
2009-08-28 14:15:00,25.06,25.11,25.05,25.07,54095.39702405786,13.1988,13.2252,13.1936,13.2041,54095.397
2009-08-28 14:20:00,25.07,25.1,25.05,25.08,40884.43888193576,13.2041,13.2199,13.1936,13.2094,40884.4389
2009-08-28 14:25:00,25.08,25.08,25.05,25.08,44500.06953135865,13.2094,13.2094,13.1936,13.2094,44500.0695
2009-08-28 14:30:00,25.08,25.08,25.0,25.02,84967.32026143791,13.2094,13.2094,13.1672,13.1778,84967.3203
2009-08-28 14:35:00,25.01,25.05,25.0,25.04,40745.37616465026,13.1725,13.1936,13.1672,13.1883,40745.3762
2009-08-28 14:40:00,25.04,25.08,25.04,25.06,42970.37964121819,13.1883,13.2094,13.1883,13.1988,42970.3796
2009-08-28 14:45:00,25.06,25.06,25.04,25.05,33235.98943123349,13.1988,13.1988,13.1883,13.1936,33235.9894
2009-08-28 14:50:00,25.05,25.05,25.04,25.04,71200.11125017384,13.1936,13.1936,13.1883,13.1883,71200.1113
2009-08-28 14:55:00,25.05,25.05,25.04,25.05,35182.86747323043,13.1936,13.1936,13.1883,13.1936,35182.8675
2009-08-28 15:00:00,25.05,25.05,25.03,25.05,87192.32373800584,13.1936,13.1936,13.183,13.1936,87192.3237
2009-08-28 15:05:00,25.05,25.05,25.0,25.02,79126.68613544709,13.1936,13.1936,13.1672,13.1778,79126.6861
2009-08-28 15:10:00,25.02,25.04,25.02,25.04,49923.51550549298,13.1778,13.1883,13.1778,13.1883,49923.5155
2009-08-28 15:15:00,25.03,25.04,25.02,25.02,113753.30273953556,13.183,13.1883,13.1778,13.1778,113753.3027
2009-08-28 15:20:00,25.03,25.05,25.02,25.04,71478.23668474483,13.183,13.1936,13.1778,13.1883,71478.2367
2009-08-28 15:25:00,25.05,25.08,25.05,25.07,57154.77680433876,13.1936,13.2094,13.1936,13.2041,57154.7768
2009-08-28 15:30:00,25.06,25.08,25.02,25.02,123070.50479766376,13.1988,13.2094,13.1778,13.1778,123070.5048
2009-08-28 15:35:00,25.02,25.03,25.02,25.03,91642.33069114172,13.1778,13.183,13.1778,13.183,91642.3307
2009-08-28 15:40:00,25.03,25.07,25.02,25.05,105687.66513697678,13.183,13.2041,13.1778,13.1936,105687.6651
2009-08-28 15:45:00,25.05,25.1,25.04,25.09,112223.61284939508,13.1936,13.2199,13.1883,13.2146,112223.6128
2009-08-28 15:50:00,25.09,25.12,25.09,25.11,206647.19788624672,13.2146,13.2304,13.2146,13.2252,206647.1979
2009-08-28 15:55:00,25.11,25.14,25.1,25.1,312612.9884577945,13.2252,13.241,13.2199,13.2199,312612.9885
2009-08-31 09:30:00,24.9,24.97,24.81,24.88,144068.9751077736,13.1146,13.1514,13.0672,13.104,144068.9751
2009-08-31 09:35:00,24.88,25.0,24.88,24.97,66193.85342789599,13.104,13.1672,13.104,13.1514,66193.8534
2009-08-31 09:40:00,24.96,24.97,24.88,24.97,54929.77332777083,13.1462,13.1514,13.104,13.1514,54929.7733
2009-08-31 09:45:00,24.95,24.96,24.85,24.86,45334.44583507162,13.1409,13.1462,13.0882,13.0935,45334.4458
2009-08-31 09:50:00,24.86,24.86,24.74,24.76,80656.37602558755,13.0935,13.0935,13.0303,13.0408,80656.376
2009-08-31 09:55:00,24.76,24.81,24.76,24.8,56459.46321791128,13.0408,13.0672,13.0408,13.0619,56459.4632
2009-08-31 10:00:00,24.8,24.8,24.72,24.74,50896.95452649145,13.0619,13.0619,13.0198,13.0303,50896.9545
2009-08-31 10:05:00,24.74,24.74,24.71,24.73,33792.24030037547,13.0303,13.0303,13.0145,13.025,33792.2403
2009-08-31 10:10:00,24.73,24.74,24.7,24.72,43804.75594493117,13.025,13.0303,13.0092,13.0198,43804.7559
2009-08-31 10:15:00,24.72,24.73,24.71,24.72,60631.34473647615,13.0198,13.025,13.0145,13.0198,60631.3447
2009-08-31 10:20:00,24.72,24.72,24.7,24.7,55207.89876234182,13.0198,13.0198,13.0092,13.0092,55207.8988
2009-08-31 10:25:00,24.7,24.72,24.64,24.66,109720.48393825616,13.0092,13.0198,12.9776,12.9882,109720.4839
2009-08-31 10:30:00,24.67,24.67,24.63,24.63,67862.60603532194,12.9934,12.9934,12.9724,12.9724,67862.606
2009-08-31 10:35:00,24.64,24.64,24.58,24.61,98734.529272702,12.9776,12.9776,12.946,12.9618,98734.5293
2009-08-31 10:40:00,24.62,24.62,24.6,24.61,102489.22263941038,12.9671,12.9671,12.9566,12.9618,102489.2226
2009-08-31 10:45:00,24.61,24.62,24.59,24.59,49784.45278820748,12.9618,12.9671,12.9513,12.9513,49784.4528
2009-08-31 10:50:00,24.59,24.61,24.59,24.59,96787.65123070506,12.9513,12.9618,12.9513,12.9513,96787.6512
2009-08-31 10:55:00,24.59,24.6,24.56,24.57,52982.89528577389,12.9513,12.9566,12.9355,12.9408,52982.8953
2009-08-31 11:00:00,24.56,24.57,24.54,24.55,58545.40397719372,12.9355,12.9408,12.925,12.9302,58545.404
2009-08-31 11:05:00,24.55,24.58,24.54,24.56,101098.59546655545,12.9302,12.946,12.925,12.9355,101098.5955
2009-08-31 11:10:00,24.57,24.59,24.56,24.56,31289.111389236547,12.9408,12.9513,12.9355,12.9355,31289.1114
2009-08-31 11:15:00,24.56,24.57,24.54,24.56,34348.49116951745,12.9355,12.9408,12.925,12.9355,34348.4912
2009-08-31 11:20:00,24.57,24.58,24.51,24.51,91920.4561257127,12.9408,12.946,12.9092,12.9092,91920.4561
2009-08-31 11:25:00,24.51,24.51,24.5,24.51,39493.8117090808,12.9092,12.9092,12.9039,12.9092,39493.8117
2009-08-31 11:30:00,24.5,24.52,24.49,24.49,40050.06257822278,12.9039,12.9144,12.8986,12.8986,40050.0626
2009-08-31 11:35:00,24.49,24.53,24.48,24.51,71339.17396745933,12.8986,12.9197,12.8934,12.9092,71339.174
2009-08-31 11:40:00,24.52,24.52,24.49,24.5,44917.25768321513,12.9144,12.9144,12.8986,12.9039,44917.2577
2009-08-31 11:45:00,24.51,24.51,24.49,24.51,42970.37964121819,12.9092,12.9092,12.8986,12.9092,42970.3796
2009-08-31 11:50:00,24.51,24.52,24.49,24.49,39215.68627450981,12.9092,12.9144,12.8986,12.8986,39215.6863
2009-08-31 11:55:00,24.5,24.5,24.49,24.49,22250.034765679324,12.9039,12.9039,12.8986,12.8986,22250.0348
2009-08-31 12:00:00,24.49,24.54,24.48,24.49,114865.8044778195,12.8986,12.925,12.8934,12.8986,114865.8045
2009-08-31 12:05:00,24.49,24.49,24.46,24.47,35600.05562508692,12.8986,12.8986,12.8828,12.8881,35600.0556
2009-08-31 12:10:00,24.46,24.49,24.46,24.49,48115.70018078154,12.8828,12.8986,12.8828,12.8986,48115.7002
2009-08-31 12:15:00,24.48,24.49,24.47,24.47,18912.529550827425,12.8934,12.8986,12.8881,12.8881,18912.5296
2009-08-31 12:20:00,24.48,24.49,24.47,24.49,44778.19496592964,12.8934,12.8986,12.8881,12.8986,44778.195
2009-08-31 12:25:00,24.49,24.49,24.46,24.47,63968.849951328055,12.8986,12.8986,12.8828,12.8881,63968.85
2009-08-31 12:30:00,24.47,24.48,24.46,24.47,37407.870949798365,12.8881,12.8934,12.8828,12.8881,37407.8709
2009-08-31 12:35:00,24.47,24.47,24.44,24.45,113892.36545682103,12.8881,12.8881,12.8723,12.8776,113892.3655
2009-08-31 12:40:00,24.46,24.46,24.46,24.46,42275.06605479072,12.8828,12.8828,12.8828,12.8828,42275.0661
2009-08-31 12:45:00,24.46,24.46,24.44,24.45,48950.07648449451,12.8828,12.8828,12.8723,12.8776,48950.0765
2009-08-31 12:50:00,24.46,24.47,24.45,24.45,163537.75552774302,12.8828,12.8881,12.8776,12.8776,163537.7555
2009-08-31 12:55:00,24.46,24.46,24.42,24.43,33514.114865804484,12.8828,12.8828,12.8618,12.867,33514.1149
2009-08-31 13:00:00,24.42,24.46,24.42,24.46,26143.790849673205,12.8618,12.8828,12.8618,12.8828,26143.7908
2009-08-31 13:05:00,24.46,24.49,24.44,24.48,183006.53594771243,12.8828,12.8986,12.8723,12.8934,183006.5359
2009-08-31 13:10:00,24.49,24.49,24.48,24.48,47698.51202892505,12.8986,12.8986,12.8934,12.8934,47698.512
2009-08-31 13:15:00,24.48,24.53,24.48,24.51,65776.6652760395,12.8934,12.9197,12.8934,12.9092,65776.6653
2009-08-31 13:20:00,24.51,24.53,24.51,24.52,45056.32040050063,12.9092,12.9197,12.9092,12.9144,45056.3204
2009-08-31 13:25:00,24.52,24.54,24.52,24.53,27117.22987067168,12.9144,12.925,12.9144,12.9197,27117.2299
2009-08-31 13:30:00,24.54,24.54,24.53,24.54,26282.8535669587,12.925,12.925,12.9197,12.925,26282.8536
2009-08-31 13:35:00,24.54,24.57,24.54,24.57,32540.67584480601,12.925,12.9408,12.925,12.9408,32540.6758
2009-08-31 13:40:00,24.56,24.57,24.52,24.53,52704.769851202895,12.9355,12.9408,12.9144,12.9197,52704.7699
2009-08-31 13:45:00,24.54,24.55,24.51,24.51,34070.36573494646,12.925,12.9302,12.9092,12.9092,34070.3657
2009-08-31 13:50:00,24.52,24.52,24.5,24.51,42970.37964121819,12.9144,12.9144,12.9039,12.9092,42970.3796
2009-08-31 13:55:00,24.51,24.53,24.51,24.51,15435.961618690031,12.9092,12.9197,12.9092,12.9092,15435.9616
2009-08-31 14:00:00,24.51,24.51,24.51,24.51,10985.954665554164,12.9092,12.9092,12.9092,12.9092,10985.9547
2009-08-31 14:05:00,24.51,24.55,24.51,24.55,42275.06605479072,12.9092,12.9302,12.9092,12.9302,42275.0661
2009-08-31 14:10:00,24.55,24.56,24.53,24.53,51731.33083020442,12.9302,12.9355,12.9197,12.9197,51731.3308
2009-08-31 14:15:00,24.53,24.54,24.53,24.53,22389.09748296482,12.9197,12.925,12.9197,12.9197,22389.0975
2009-08-31 14:20:00,24.54,24.54,24.53,24.54,17243.776943401477,12.925,12.925,12.9197,12.925,17243.7769
2009-08-31 14:25:00,24.54,24.55,24.53,24.54,26143.790849673205,12.925,12.9302,12.9197,12.925,26143.7908
2009-08-31 14:30:00,24.54,24.56,24.54,24.56,12515.64455569462,12.925,12.9355,12.925,12.9355,12515.6446
2009-08-31 14:35:00,24.56,24.59,24.56,24.59,30871.923237380062,12.9355,12.9513,12.9355,12.9513,30871.9232
2009-08-31 14:40:00,24.59,24.6,24.58,24.6,57293.83952162426,12.9513,12.9566,12.946,12.9566,57293.8395
2009-08-31 14:45:00,24.6,24.61,24.59,24.6,24614.100959532752,12.9566,12.9618,12.9513,12.9566,24614.101
2009-08-31 14:50:00,24.61,24.61,24.61,24.61,28090.668891670142,12.9618,12.9618,12.9618,12.9618,28090.6689
2009-08-31 14:55:00,24.61,24.62,24.61,24.62,34904.74203865944,12.9618,12.9671,12.9618,12.9671,34904.742
2009-08-31 15:00:00,24.62,24.62,24.6,24.61,53121.958003059386,12.9671,12.9671,12.9566,12.9618,53121.958
2009-08-31 15:05:00,24.6,24.61,24.6,24.61,56181.33778334029,12.9566,12.9618,12.9566,12.9618,56181.3378
2009-08-31 15:10:00,24.61,24.61,24.6,24.6,59240.7175636212,12.9618,12.9618,12.9566,12.9566,59240.7176
2009-08-31 15:15:00,24.61,24.65,24.6,24.64,55625.08691419831,12.9618,12.9829,12.9566,12.9776,55625.0869
2009-08-31 15:20:00,24.64,24.64,24.59,24.6,115561.11806424698,12.9776,12.9776,12.9513,12.9566,115561.1181
2009-08-31 15:25:00,24.59,24.6,24.56,24.59,110693.92295925465,12.9513,12.9566,12.9355,12.9513,110693.923
2009-08-31 15:30:00,24.59,24.6,24.58,24.58,42136.003337505215,12.9513,12.9566,12.946,12.946,42136.0033
2009-08-31 15:35:00,24.58,24.59,24.57,24.59,61326.65832290363,12.946,12.9513,12.9408,12.9513,61326.6583
2009-08-31 15:40:00,24.59,24.59,24.55,24.58,70921.98581560285,12.9513,12.9513,12.9302,12.946,70921.9858
2009-08-31 15:45:00,24.58,24.61,24.57,24.59,97761.09025170351,12.946,12.9618,12.9408,12.9513,97761.0903
2009-08-31 15:50:00,24.59,24.6,24.59,24.6,73286.05200945627,12.9513,12.9566,12.9513,12.9566,73286.052
2009-08-31 15:55:00,24.6,24.65,24.59,24.65,271172.29870671674,12.9566,12.9829,12.9513,12.9829,271172.2987
2009-09-01 09:30:00,24.62,24.66,24.46,24.46,228619.10721735505,12.9671,12.9882,12.8828,12.8828,228619.1072
2009-09-01 09:35:00,24.47,24.56,24.46,24.51,59518.84299819219,12.8881,12.9355,12.8828,12.9092,59518.843
2009-09-01 09:40:00,24.51,24.62,24.5,24.58,52148.51898206092,12.9092,12.9671,12.9039,12.946,52148.519
2009-09-01 09:45:00,24.59,24.62,24.58,24.59,31428.174106522045,12.9513,12.9671,12.946,12.9513,31428.1741
2009-09-01 09:50:00,24.61,24.73,24.61,24.65,113057.98915310806,12.9618,13.025,12.9618,12.9829,113057.9892
2009-09-01 09:55:00,24.65,24.67,24.62,24.65,37685.99638436936,12.9829,12.9934,12.9671,12.9829,37685.9964
2009-09-01 10:00:00,24.65,24.69,24.62,24.67,112501.73828396609,12.9829,13.004,12.9671,12.9934,112501.7383
2009-09-01 10:05:00,24.67,24.67,24.63,24.65,72173.55027117231,12.9934,12.9934,12.9724,12.9829,72173.5503
2009-09-01 10:10:00,24.65,24.67,24.54,24.54,72312.6129884578,12.9829,12.9934,12.925,12.925,72312.613
2009-09-01 10:15:00,24.53,24.61,24.5,24.58,82881.37950215548,12.9197,12.9618,12.9039,12.946,82881.3795
2009-09-01 10:20:00,24.58,24.62,24.56,24.61,138923.65456821027,12.946,12.9671,12.9355,12.9618,138923.6546
2009-09-01 10:25:00,24.61,24.64,24.61,24.64,50340.70365734947,12.9618,12.9776,12.9618,12.9776,50340.7037
2009-09-01 10:30:00,24.64,24.67,24.62,24.64,91920.4561257127,12.9776,12.9934,12.9671,12.9776,91920.4561
2009-09-01 10:35:00,24.63,24.64,24.6,24.61,28785.982478097623,12.9724,12.9776,12.9566,12.9618,28785.9825
2009-09-01 10:40:00,24.61,24.62,24.59,24.59,30732.860520094564,12.9618,12.9671,12.9513,12.9513,30732.8605
2009-09-01 10:45:00,24.58,24.59,24.54,24.57,36295.36921151439,12.946,12.9513,12.925,12.9408,36295.3692
2009-09-01 10:50:00,24.57,24.59,24.52,24.53,37546.93366708386,12.9408,12.9513,12.9144,12.9197,37546.9337
2009-09-01 10:55:00,24.53,24.55,24.51,24.51,37685.99638436936,12.9197,12.9302,12.9092,12.9092,37685.9964
2009-09-01 11:00:00,24.51,24.52,24.48,24.49,41996.94062021972,12.9092,12.9144,12.8934,12.8986,41996.9406
2009-09-01 11:05:00,24.49,24.53,24.46,24.47,70921.98581560285,12.8986,12.9197,12.8828,12.8881,70921.9858
2009-09-01 11:10:00,24.48,24.48,24.39,24.44,219440.96787651232,12.8934,12.8934,12.846,12.8723,219440.9679
2009-09-01 11:15:00,24.44,24.45,24.38,24.45,47976.63746349604,12.8723,12.8776,12.8407,12.8776,47976.6375
2009-09-01 11:20:00,24.44,24.45,24.37,24.41,69948.54679460438,12.8723,12.8776,12.8354,12.8565,69948.5468
2009-09-01 11:25:00,24.41,24.42,24.36,24.37,93032.95786399666,12.8565,12.8618,12.8302,12.8354,93032.9579
2009-09-01 11:30:00,24.37,24.38,24.36,24.37,86497.01015157838,12.8354,12.8407,12.8302,12.8354,86497.0102
2009-09-01 11:35:00,24.36,24.41,24.36,24.4,97065.77666527603,12.8302,12.8565,12.8302,12.8512,97065.7767
2009-09-01 11:40:00,24.4,24.47,24.38,24.43,113336.11458767904,12.8512,12.8881,12.8407,12.867,113336.1146
2009-09-01 11:45:00,24.44,24.45,24.4,24.4,52009.45626477542,12.8723,12.8776,12.8512,12.8512,52009.4563
2009-09-01 11:50:00,24.41,24.44,24.39,24.4,40884.43888193576,12.8565,12.8723,12.846,12.8512,40884.4389
2009-09-01 11:55:00,24.4,24.41,24.34,24.36,37546.93366708386,12.8512,12.8565,12.8196,12.8302,37546.9337
2009-09-01 12:00:00,24.36,24.39,24.34,24.35,65776.6652760395,12.8302,12.846,12.8196,12.8249,65776.6653
2009-09-01 12:05:00,24.34,24.35,24.31,24.33,74120.42831316925,12.8196,12.8249,12.8038,12.8144,74120.4283
2009-09-01 12:10:00,24.32,24.33,24.28,24.28,57711.02767348074,12.8091,12.8144,12.788,12.788,57711.0277
2009-09-01 12:15:00,24.28,24.28,24.26,24.26,42970.37964121819,12.788,12.788,12.7775,12.7775,42970.3796
2009-09-01 12:20:00,24.27,24.29,24.24,24.29,96926.71394799056,12.7828,12.7933,12.767,12.7933,96926.7139
2009-09-01 12:25:00,24.3,24.32,24.29,24.3,48115.70018078154,12.7986,12.8091,12.7933,12.7986,48115.7002
2009-09-01 12:30:00,24.3,24.34,24.28,24.3,83437.63037129746,12.7986,12.8196,12.788,12.7986,83437.6304
2009-09-01 12:35:00,24.3,24.33,24.28,24.33,56598.525935196776,12.7986,12.8144,12.788,12.8144,56598.5259
2009-09-01 12:40:00,24.33,24.36,24.31,24.36,37407.870949798365,12.8144,12.8302,12.8038,12.8302,37407.8709
2009-09-01 12:45:00,24.36,24.37,24.33,24.37,44778.19496592964,12.8302,12.8354,12.8144,12.8354,44778.195
2009-09-01 12:50:00,24.38,24.38,24.35,24.36,42136.003337505215,12.8407,12.8407,12.8249,12.8302,42136.0033
2009-09-01 12:55:00,24.36,24.38,24.34,24.34,27395.355305242665,12.8302,12.8407,12.8196,12.8196,27395.3553
2009-09-01 13:00:00,24.34,24.37,24.34,24.35,40328.18801279378,12.8196,12.8354,12.8196,12.8249,40328.188
2009-09-01 13:05:00,24.36,24.37,24.26,24.26,124183.00653594772,12.8302,12.8354,12.7775,12.7775,124183.0065
2009-09-01 13:10:00,24.26,24.31,24.23,24.31,133083.02044221945,12.7775,12.8038,12.7617,12.8038,133083.0204
2009-09-01 13:15:00,24.31,24.33,24.28,24.3,140731.4698929217,12.8038,12.8144,12.788,12.7986,140731.4699
2009-09-01 13:20:00,24.31,24.31,24.26,24.27,70504.79766374636,12.8038,12.8038,12.7775,12.7828,70504.7977
2009-09-01 13:25:00,24.27,24.28,24.26,24.27,106104.85328883328,12.7828,12.788,12.7775,12.7828,106104.8533
2009-09-01 13:30:00,24.27,24.28,24.26,24.26,155611.18064246976,12.7828,12.788,12.7775,12.7775,155611.1806
2009-09-01 13:35:00,24.26,24.29,24.25,24.25,68836.0450563204,12.7775,12.7933,12.7722,12.7722,68836.0451
2009-09-01 13:40:00,24.26,24.28,24.25,24.27,113892.36545682103,12.7775,12.788,12.7722,12.7828,113892.3655
2009-09-01 13:45:00,24.26,24.28,24.26,24.26,75789.1809205952,12.7775,12.788,12.7775,12.7775,75789.1809
2009-09-01 13:50:00,24.26,24.27,24.25,24.26,44361.00681407315,12.7775,12.7828,12.7722,12.7775,44361.0068
2009-09-01 13:55:00,24.26,24.28,24.26,24.27,28507.85704352664,12.7775,12.788,12.7775,12.7828,28507.857
2009-09-01 14:00:00,24.28,24.29,24.26,24.27,71061.04853288834,12.788,12.7933,12.7775,12.7828,71061.0485
2009-09-01 14:05:00,24.28,24.28,24.26,24.27,34348.49116951745,12.788,12.788,12.7775,12.7828,34348.4912
2009-09-01 14:10:00,24.27,24.28,24.26,24.26,62856.34821304409,12.7828,12.788,12.7775,12.7775,62856.3482
2009-09-01 14:15:00,24.26,24.26,24.23,24.26,38798.49812265332,12.7775,12.7775,12.7617,12.7775,38798.4981
2009-09-01 14:20:00,24.25,24.27,24.23,24.23,47698.51202892505,12.7722,12.7828,12.7617,12.7617,47698.512
2009-09-01 14:25:00,24.23,24.24,24.23,24.24,32679.738562091505,12.7617,12.767,12.7617,12.767,32679.7386
2009-09-01 14:30:00,24.24,24.26,24.23,24.25,51175.079961062445,12.767,12.7775,12.7617,12.7722,51175.08
2009-09-01 14:35:00,24.25,24.28,24.25,24.27,53400.083437630376,12.7722,12.788,12.7722,12.7828,53400.0834
2009-09-01 14:40:00,24.26,24.27,24.24,24.24,34348.49116951745,12.7775,12.7828,12.767,12.767,34348.4912
2009-09-01 14:45:00,24.24,24.26,24.24,24.25,41162.564316506745,12.767,12.7775,12.767,12.7722,41162.5643
2009-09-01 14:50:00,24.26,24.26,24.25,24.26,53400.083437630376,12.7775,12.7775,12.7722,12.7775,53400.0834
2009-09-01 14:55:00,24.26,24.3,24.26,24.26,94701.71047142262,12.7775,12.7986,12.7775,12.7775,94701.7105
2009-09-01 15:00:00,24.27,24.3,24.26,24.3,39632.874426366296,12.7828,12.7986,12.7775,12.7986,39632.8744
2009-09-01 15:05:00,24.3,24.32,24.29,24.31,59936.03115004868,12.7986,12.8091,12.7933,12.8038,59936.0312
2009-09-01 15:10:00,24.31,24.32,24.3,24.31,158253.37227089418,12.8038,12.8091,12.7986,12.8038,158253.3723
2009-09-01 15:15:00,24.31,24.32,24.31,24.31,47420.38659435406,12.8038,12.8091,12.8038,12.8038,47420.3866
2009-09-01 15:20:00,24.31,24.33,24.31,24.33,65359.47712418301,12.8038,12.8144,12.8038,12.8144,65359.4771
2009-09-01 15:25:00,24.32,24.33,24.29,24.29,70087.60951188987,12.8091,12.8144,12.7933,12.7933,70087.6095
2009-09-01 15:30:00,24.29,24.29,24.24,24.26,113753.30273953556,12.7933,12.7933,12.767,12.7775,113753.3027
2009-09-01 15:35:00,24.26,24.27,24.23,24.24,99151.71742455848,12.7775,12.7828,12.7617,12.767,99151.7174
2009-09-01 15:40:00,24.24,24.27,24.23,24.24,141009.59532749272,12.767,12.7828,12.7617,12.767,141009.5953
2009-09-01 15:45:00,24.25,24.25,24.2,24.2,106522.04144068976,12.7722,12.7722,12.7459,12.7459,106522.0414
2009-09-01 15:50:00,24.21,24.28,24.2,24.27,124183.00653594772,12.7512,12.788,12.7459,12.7828,124183.0065
2009-09-01 15:55:00,24.27,24.31,24.24,24.24,215269.08635794744,12.7828,12.8038,12.767,12.767,215269.0864
2009-09-02 09:30:00,24.17,24.25,24.13,24.15,132248.64413850647,12.7301,12.7722,12.709,12.7196,132248.6441
2009-09-02 09:35:00,24.15,24.19,24.1,24.13,109164.23306911418,12.7196,12.7406,12.6932,12.709,109164.2331
2009-09-02 09:40:00,24.13,24.16,24.06,24.08,137533.0273953553,12.709,12.7248,12.6721,12.6827,137533.0274
2009-09-02 09:45:00,24.08,24.1,24.03,24.04,65915.727993325,12.6827,12.6932,12.6563,12.6616,65915.728
2009-09-02 09:50:00,24.05,24.15,24.05,24.15,62439.1600611876,12.6669,12.7196,12.6669,12.7196,62439.1601
2009-09-02 09:55:00,24.15,24.2,24.11,24.11,64107.91266861355,12.7196,12.7459,12.6985,12.6985,64107.9127
2009-09-02 10:00:00,24.11,24.16,24.07,24.11,70782.92309831735,12.6985,12.7248,12.6774,12.6985,70782.9231
2009-09-02 10:05:00,24.1,24.18,24.1,24.16,106104.85328883328,12.6932,12.7354,12.6932,12.7248,106104.8533
2009-09-02 10:10:00,24.16,24.18,24.14,24.16,86775.13558614936,12.7248,12.7354,12.7143,12.7248,86775.1356
2009-09-02 10:15:00,24.16,24.17,24.09,24.16,72312.6129884578,12.7248,12.7301,12.6879,12.7248,72312.613
2009-09-02 10:20:00,24.16,24.16,24.08,24.09,52426.64441663191,12.7248,12.7248,12.6827,12.6879,52426.6444
2009-09-02 10:25:00,24.1,24.11,24.04,24.05,28646.91976081213,12.6932,12.6985,12.6616,12.6669,28646.9198
2009-09-02 10:30:00,24.05,24.09,24.0,24.06,74398.55374774024,12.6669,12.6879,12.6405,12.6721,74398.5537
2009-09-02 10:35:00,24.06,24.16,24.06,24.15,52565.7071339174,12.6721,12.7248,12.6721,12.7196,52565.7071
2009-09-02 10:40:00,24.15,24.22,24.15,24.19,194826.8669169796,12.7196,12.7564,12.7196,12.7406,194826.8669
2009-09-02 10:45:00,24.19,24.2,24.18,24.2,87192.32373800584,12.7406,12.7459,12.7354,12.7459,87192.3237
2009-09-02 10:50:00,24.2,24.2,24.15,24.16,56042.2750660548,12.7459,12.7459,12.7196,12.7248,56042.2751
2009-09-02 10:55:00,24.17,24.18,24.15,24.18,45890.6967042136,12.7301,12.7354,12.7196,12.7354,45890.6967
2009-09-02 11:00:00,24.18,24.18,24.17,24.17,26560.979001529693,12.7354,12.7354,12.7301,12.7301,26560.979
2009-09-02 11:05:00,24.18,24.18,24.1,24.13,63690.724516757065,12.7354,12.7354,12.6932,12.709,63690.7245
2009-09-02 11:10:00,24.13,24.13,24.11,24.11,36434.431928799895,12.709,12.709,12.6985,12.6985,36434.4319
2009-09-02 11:15:00,24.12,24.15,24.11,24.15,45473.50855235712,12.7038,12.7196,12.6985,12.7196,45473.5086
2009-09-02 11:20:00,24.15,24.19,24.14,24.19,36017.243776943404,12.7196,12.7406,12.7143,12.7406,36017.2438
2009-09-02 11:25:00,24.19,24.2,24.17,24.18,52009.45626477542,12.7406,12.7459,12.7301,12.7354,52009.4563
2009-09-02 11:30:00,24.18,24.18,24.15,24.17,36573.49464608539,12.7354,12.7354,12.7196,12.7301,36573.4946
2009-09-02 11:35:00,24.17,24.19,24.16,24.19,45473.50855235712,12.7301,12.7406,12.7248,12.7406,45473.5086
2009-09-02 11:40:00,24.19,24.19,24.16,24.17,31706.299541093034,12.7406,12.7406,12.7248,12.7301,31706.2995
2009-09-02 11:45:00,24.18,24.19,24.18,24.18,24335.97552496176,12.7354,12.7406,12.7354,12.7354,24335.9755
2009-09-02 11:50:00,24.18,24.22,24.18,24.22,27395.355305242665,12.7354,12.7564,12.7354,12.7564,27395.3553
2009-09-02 11:55:00,24.22,24.22,24.18,24.2,35460.992907801425,12.7564,12.7564,12.7354,12.7459,35460.9929
2009-09-02 12:00:00,24.2,24.2,24.12,24.13,48811.01376720901,12.7459,12.7459,12.7038,12.709,48811.0138
2009-09-02 12:05:00,24.13,24.13,24.1,24.1,34765.679321373944,12.709,12.709,12.6932,12.6932,34765.6793
2009-09-02 12:10:00,24.1,24.12,24.08,24.11,63551.66179947156,12.6932,12.7038,12.6827,12.6985,63551.6618
2009-09-02 12:15:00,24.11,24.13,24.05,24.05,113057.98915310806,12.6985,12.709,12.6669,12.6669,113057.9892
2009-09-02 12:20:00,24.06,24.1,24.05,24.09,50757.891809205954,12.6721,12.6932,12.6669,12.6879,50757.8918
2009-09-02 12:25:00,24.09,24.11,24.09,24.1,79961.06243916007,12.6879,12.6985,12.6879,12.6932,79961.0624
2009-09-02 12:30:00,24.09,24.11,24.05,24.05,130718.95424836602,12.6879,12.6985,12.6669,12.6669,130718.9542
2009-09-02 12:35:00,24.05,24.09,24.05,24.08,40467.25073007927,12.6669,12.6879,12.6669,12.6827,40467.2507
2009-09-02 12:40:00,24.07,24.07,24.05,24.06,46446.94757335559,12.6774,12.6774,12.6669,12.6721,46446.9476
2009-09-02 12:45:00,24.05,24.06,24.05,24.05,41579.75246836324,12.6669,12.6721,12.6669,12.6669,41579.7525
2009-09-02 12:50:00,24.06,24.07,24.05,24.05,59796.968432763184,12.6721,12.6774,12.6669,12.6669,59796.9684
2009-09-02 12:55:00,24.05,24.08,24.05,24.06,59796.968432763184,12.6669,12.6827,12.6669,12.6721,59796.9684
2009-09-02 13:00:00,24.06,24.08,24.03,24.05,69392.29592546239,12.6721,12.6827,12.6563,12.6669,69392.2959
2009-09-02 13:05:00,24.05,24.05,24.01,24.02,30315.67236823808,12.6669,12.6669,12.6458,12.6511,30315.6724
2009-09-02 13:10:00,24.02,24.03,24.01,24.03,25726.60269781672,12.6511,12.6563,12.6458,12.6563,25726.6027
2009-09-02 13:15:00,24.03,24.05,24.03,24.05,23362.53650396329,12.6563,12.6669,12.6563,12.6669,23362.5365
2009-09-02 13:20:00,24.05,24.05,24.03,24.04,41857.87790293423,12.6669,12.6669,12.6563,12.6616,41857.8779
2009-09-02 13:25:00,24.05,24.06,24.04,24.05,16687.52607425949,12.6669,12.6721,12.6616,12.6669,16687.5261
2009-09-02 13:30:00,24.05,24.06,24.01,24.01,77318.87081073565,12.6669,12.6721,12.6458,12.6458,77318.8708
2009-09-02 13:35:00,24.02,24.02,24.0,24.01,38520.37268808233,12.6511,12.6511,12.6405,12.6458,38520.3727
2009-09-02 13:40:00,24.0,24.02,23.98,24.02,106800.16687526077,12.6405,12.6511,12.63,12.6511,106800.1669
2009-09-02 13:45:00,24.01,24.02,24.01,24.01,26004.72813238771,12.6458,12.6511,12.6458,12.6458,26004.7281
2009-09-02 13:50:00,24.01,24.02,23.98,23.99,95118.8986232791,12.6458,12.6511,12.63,12.6353,95118.8986
2009-09-02 13:55:00,23.99,24.0,23.98,24.0,34487.553886802954,12.6353,12.6405,12.63,12.6405,34487.5539
2009-09-02 14:00:00,24.0,24.0,23.97,23.98,110972.04839382562,12.6405,12.6405,12.6247,12.63,110972.0484
2009-09-02 14:05:00,23.98,24.03,23.97,23.98,125295.50827423167,12.63,12.6563,12.6247,12.63,125295.5083
2009-09-02 14:10:00,23.98,24.0,23.97,23.98,59101.6548463357,12.63,12.6405,12.6247,12.63,59101.6548
2009-09-02 14:15:00,23.98,24.0,23.97,24.0,31289.111389236547,12.63,12.6405,12.6247,12.6405,31289.1114
2009-09-02 14:20:00,24.0,24.02,23.99,24.01,21971.90933110833,12.6405,12.6511,12.6353,12.6458,21971.9093
2009-09-02 14:25:00,24.01,24.05,24.01,24.04,24335.97552496176,12.6458,12.6669,12.6458,12.6616,24335.9755
2009-09-02 14:30:00,24.05,24.05,24.01,24.04,62300.0973439021,12.6669,12.6669,12.6458,12.6616,62300.0973
2009-09-02 14:35:00,24.05,24.05,24.03,24.05,49367.264636351,12.6669,12.6669,12.6563,12.6669,49367.2646
2009-09-02 14:40:00,24.05,24.05,24.0,24.02,120845.50132109584,12.6669,12.6669,12.6405,12.6511,120845.5013
2009-09-02 14:45:00,24.03,24.03,23.97,23.97,120984.56403838132,12.6563,12.6563,12.6247,12.6247,120984.564
2009-09-02 14:50:00,23.98,24.03,23.98,24.02,110832.98567654012,12.63,12.6563,12.63,12.6511,110832.9857
2009-09-02 14:55:00,24.02,24.03,23.99,24.0,35321.93019051592,12.6511,12.6563,12.6353,12.6405,35321.9302
2009-09-02 15:00:00,23.99,24.01,23.97,23.98,68418.85690446392,12.6353,12.6458,12.6247,12.63,68418.8569
2009-09-02 15:05:00,23.98,23.98,23.94,23.96,93032.95786399666,12.63,12.63,12.6089,12.6195,93032.9579
2009-09-02 15:10:00,23.96,23.98,23.96,23.97,40328.18801279378,12.6195,12.63,12.6195,12.6247,40328.188
2009-09-02 15:15:00,23.98,24.05,23.97,24.03,62161.03462661661,12.63,12.6669,12.6247,12.6563,62161.0346
2009-09-02 15:20:00,24.03,24.05,24.03,24.04,29898.484216381592,12.6563,12.6669,12.6563,12.6616,29898.4842
2009-09-02 15:25:00,24.04,24.05,24.03,24.03,73981.36559588375,12.6616,12.6669,12.6563,12.6563,73981.3656
2009-09-02 15:30:00,24.03,24.05,24.03,24.04,79126.68613544709,12.6563,12.6669,12.6563,12.6616,79126.6861
2009-09-02 15:35:00,24.04,24.07,24.04,24.05,65637.602558754,12.6616,12.6774,12.6616,12.6669,65637.6026
2009-09-02 15:40:00,24.05,24.05,24.01,24.02,97065.77666527603,12.6669,12.6669,12.6458,12.6511,97065.7767
2009-09-02 15:45:00,24.02,24.03,24.0,24.0,61743.846474760125,12.6511,12.6563,12.6405,12.6405,61743.8465
2009-09-02 15:50:00,24.0,24.03,23.99,24.0,141287.7207620637,12.6405,12.6563,12.6353,12.6405,141287.7208
2009-09-02 15:55:00,24.0,24.01,23.97,23.97,190515.9226811292,12.6405,12.6458,12.6247,12.6247,190515.9227
2009-09-03 09:30:00,24.12,24.33,24.06,24.2,420803.7825059102,12.7038,12.8144,12.6721,12.7459,420803.7825
2009-09-03 09:35:00,24.2,24.2,23.97,23.98,130858.01696565152,12.7459,12.7459,12.6247,12.63,130858.017
2009-09-03 09:40:00,23.98,24.03,23.97,24.0,141426.7834793492,12.63,12.6563,12.6247,12.6405,141426.7835
2009-09-03 09:45:00,23.99,24.03,23.98,24.01,96509.52579613408,12.6353,12.6563,12.63,12.6458,96509.5258
2009-09-03 09:50:00,24.02,24.04,24.0,24.04,143651.78695591714,12.6511,12.6616,12.6405,12.6616,143651.787
2009-09-03 09:55:00,24.04,24.04,23.95,24.01,128772.07620636908,12.6616,12.6616,12.6142,12.6458,128772.0762
2009-09-03 10:00:00,24.01,24.03,23.91,23.92,133222.08315950495,12.6458,12.6563,12.5931,12.5984,133222.0832
2009-09-03 10:05:00,23.91,24.01,23.9,24.01,122375.19121123628,12.5931,12.6458,12.5879,12.6458,122375.1912
2009-09-03 10:10:00,24.01,24.01,23.9,23.91,72590.73842302879,12.6458,12.6458,12.5879,12.5931,72590.7384
2009-09-03 10:15:00,23.91,23.91,23.85,23.87,85940.75928243638,12.5931,12.5931,12.5615,12.5721,85940.7593
2009-09-03 10:20:00,23.87,23.88,23.77,23.8,122931.44208037826,12.5721,12.5773,12.5194,12.5352,122931.4421
2009-09-03 10:25:00,23.8,23.85,23.78,23.84,79821.99972187457,12.5352,12.5615,12.5247,12.5563,79821.9997
2009-09-03 10:30:00,23.83,23.85,23.81,23.82,66054.7907106105,12.551,12.5615,12.5405,12.5457,66054.7907
2009-09-03 10:35:00,23.82,23.85,23.82,23.84,71339.17396745933,12.5457,12.5615,12.5457,12.5563,71339.174
2009-09-03 10:40:00,23.84,23.87,23.79,23.81,137672.0901126408,12.5563,12.5721,12.5299,12.5405,137672.0901
2009-09-03 10:45:00,23.8,23.81,23.77,23.79,116534.55708524544,12.5352,12.5405,12.5194,12.5299,116534.5571
2009-09-03 10:50:00,23.79,23.8,23.78,23.8,40328.18801279378,12.5299,12.5352,12.5247,12.5352,40328.188
2009-09-03 10:55:00,23.8,23.8,23.78,23.8,51453.20539563344,12.5352,12.5352,12.5247,12.5352,51453.2054
2009-09-03 11:00:00,23.8,23.82,23.79,23.82,41301.62703379225,12.5352,12.5457,12.5299,12.5457,41301.627
2009-09-03 11:05:00,23.82,23.87,23.82,23.85,75928.24363788069,12.5457,12.5721,12.5457,12.5615,75928.2436
2009-09-03 11:10:00,23.85,23.96,23.85,23.91,142817.41065220415,12.5615,12.6195,12.5615,12.5931,142817.4107
2009-09-03 11:15:00,23.91,23.92,23.88,23.9,42553.19148936171,12.5931,12.5984,12.5773,12.5879,42553.1915
2009-09-03 11:20:00,23.89,23.91,23.87,23.89,57015.71408705327,12.5826,12.5931,12.5721,12.5826,57015.7141
2009-09-03 11:25:00,23.89,23.91,23.89,23.91,45334.44583507162,12.5826,12.5931,12.5826,12.5931,45334.4458
2009-09-03 11:30:00,23.91,23.95,23.9,23.92,82047.0031984425,12.5931,12.6142,12.5879,12.5984,82047.0032
2009-09-03 11:35:00,23.92,23.92,23.89,23.9,42553.19148936171,12.5984,12.5984,12.5826,12.5879,42553.1915
2009-09-03 11:40:00,23.9,23.95,23.9,23.94,31984.424975664027,12.5879,12.6142,12.5879,12.6089,31984.425
2009-09-03 11:45:00,23.94,23.95,23.93,23.95,32957.8639966625,12.6089,12.6142,12.6037,12.6142,32957.864
2009-09-03 11:50:00,23.94,23.95,23.93,23.94,25448.477263245724,12.6089,12.6142,12.6037,12.6089,25448.4773
2009-09-03 11:55:00,23.93,23.93,23.91,23.92,34904.74203865944,12.6037,12.6037,12.5931,12.5984,34904.742
2009-09-03 12:00:00,23.92,23.97,23.91,23.96,40467.25073007927,12.5984,12.6247,12.5931,12.6195,40467.2507
2009-09-03 12:05:00,23.95,23.98,23.94,23.97,59240.7175636212,12.6142,12.63,12.6089,12.6247,59240.7176
2009-09-03 12:10:00,23.97,24.01,23.97,23.97,36851.62008065638,12.6247,12.6458,12.6247,12.6247,36851.6201
2009-09-03 12:15:00,23.97,24.0,23.97,23.97,31150.04867195105,12.6247,12.6405,12.6247,12.6247,31150.0487
2009-09-03 12:20:00,23.98,23.98,23.97,23.98,11542.20553469615,12.63,12.63,12.6247,12.63,11542.2055
2009-09-03 12:25:00,23.98,23.98,23.94,23.95,56181.33778334029,12.63,12.63,12.6089,12.6142,56181.3378
2009-09-03 12:30:00,23.94,23.95,23.92,23.93,28925.04519538312,12.6089,12.6142,12.5984,12.6037,28925.0452
2009-09-03 12:35:00,23.92,23.95,23.92,23.95,37129.74551522737,12.5984,12.6142,12.5984,12.6142,37129.7455
2009-09-03 12:40:00,23.94,23.95,23.93,23.94,36156.3064942289,12.6089,12.6142,12.6037,12.6089,36156.3065
2009-09-03 12:45:00,23.95,23.97,23.95,23.97,58684.46669447921,12.6142,12.6247,12.6142,12.6247,58684.4667
2009-09-03 12:50:00,23.97,23.98,23.97,23.98,16826.58879154499,12.6247,12.63,12.6247,12.63,16826.5888
2009-09-03 12:55:00,23.98,24.0,23.97,24.0,37825.05910165485,12.63,12.6405,12.6247,12.6405,37825.0591
2009-09-03 13:00:00,24.0,24.0,23.98,23.99,26282.8535669587,12.6405,12.6405,12.63,12.6353,26282.8536
2009-09-03 13:05:00,23.98,23.99,23.96,23.97,39076.62355722431,12.63,12.6353,12.6195,12.6247,39076.6236
2009-09-03 13:10:00,23.97,23.98,23.97,23.98,15575.024335975526,12.6247,12.63,12.6247,12.63,15575.0243
2009-09-03 13:15:00,23.98,24.0,23.97,24.0,14184.397163120568,12.63,12.6405,12.6247,12.6405,14184.3972
2009-09-03 13:20:00,24.0,24.0,23.99,24.0,46029.7594214991,12.6405,12.6405,12.6353,12.6405,46029.7594
2009-09-03 13:25:00,24.0,24.0,23.97,24.0,53121.958003059386,12.6405,12.6405,12.6247,12.6405,53121.958
2009-09-03 13:30:00,24.0,24.0,23.97,23.99,78292.30983173412,12.6405,12.6405,12.6247,12.6353,78292.3098
2009-09-03 13:35:00,23.99,24.0,23.99,23.99,11681.268251981644,12.6353,12.6405,12.6353,12.6353,11681.2683
2009-09-03 13:40:00,24.0,24.0,23.97,23.97,28785.982478097623,12.6405,12.6405,12.6247,12.6247,28785.9825
2009-09-03 13:45:00,23.98,24.0,23.97,23.99,30037.546933667087,12.63,12.6405,12.6247,12.6353,30037.5469
2009-09-03 13:50:00,23.99,24.0,23.99,24.0,18217.215964399948,12.6353,12.6405,12.6353,12.6405,18217.216
2009-09-03 13:55:00,24.0,24.0,23.99,24.0,62300.0973439021,12.6405,12.6405,12.6353,12.6405,62300.0973
2009-09-03 14:00:00,24.0,24.01,23.99,24.0,26421.916284244195,12.6405,12.6458,12.6353,12.6405,26421.9163
2009-09-03 14:05:00,24.0,24.02,23.99,23.99,33375.05214851898,12.6405,12.6511,12.6353,12.6353,33375.0521
2009-09-03 14:10:00,23.99,24.0,23.99,23.99,24614.100959532752,12.6353,12.6405,12.6353,12.6353,24614.101
2009-09-03 14:15:00,24.0,24.0,23.99,23.99,17660.96509525796,12.6405,12.6405,12.6353,12.6353,17660.9651
2009-09-03 14:20:00,24.0,24.0,23.97,23.97,39771.93714365179,12.6405,12.6405,12.6247,12.6247,39771.9371
2009-09-03 14:25:00,23.97,23.98,23.97,23.98,21415.658461966348,12.6247,12.63,12.6247,12.63,21415.6585
2009-09-03 14:30:00,23.98,24.0,23.97,24.0,23223.4737866778,12.63,12.6405,12.6247,12.6405,23223.4738
2009-09-03 14:35:00,24.0,24.0,23.97,23.98,32262.550410235017,12.6405,12.6405,12.6247,12.63,32262.5504
2009-09-03 14:40:00,23.98,23.99,23.97,23.97,30732.860520094564,12.63,12.6353,12.6247,12.6247,30732.8605
2009-09-03 14:45:00,23.97,23.99,23.96,23.98,78292.30983173412,12.6247,12.6353,12.6195,12.63,78292.3098
2009-09-03 14:50:00,23.98,24.05,23.97,24.02,98178.27840356002,12.63,12.6669,12.6247,12.6511,98178.2784
2009-09-03 14:55:00,24.02,24.02,24.0,24.01,32818.801279377,12.6511,12.6511,12.6405,12.6458,32818.8013
2009-09-03 15:00:00,24.01,24.02,24.0,24.02,78431.37254901961,12.6458,12.6511,12.6405,12.6511,78431.3725
2009-09-03 15:05:00,24.01,24.04,24.0,24.04,61465.72104018913,12.6458,12.6616,12.6405,12.6616,61465.721
2009-09-03 15:10:00,24.04,24.05,24.03,24.05,52565.7071339174,12.6616,12.6669,12.6563,12.6669,52565.7071
2009-09-03 15:15:00,24.04,24.05,24.03,24.04,31289.111389236547,12.6616,12.6669,12.6563,12.6616,31289.1114
2009-09-03 15:20:00,24.04,24.05,24.03,24.05,35600.05562508692,12.6616,12.6669,12.6563,12.6669,35600.0556
2009-09-03 15:25:00,24.05,24.05,24.04,24.05,32540.67584480601,12.6669,12.6669,12.6616,12.6669,32540.6758
2009-09-03 15:30:00,24.04,24.08,24.04,24.08,142678.34793491865,12.6616,12.6827,12.6616,12.6827,142678.3479
2009-09-03 15:35:00,24.08,24.11,24.05,24.06,149353.35836462246,12.6827,12.6985,12.6669,12.6721,149353.3584
2009-09-03 15:40:00,24.05,24.07,24.05,24.06,196495.6195244055,12.6669,12.6774,12.6669,12.6721,196495.6195
2009-09-03 15:45:00,24.06,24.13,24.05,24.13,103045.47350855236,12.6721,12.709,12.6669,12.709,103045.4735
2009-09-03 15:50:00,24.12,24.13,24.1,24.13,179529.96801557502,12.7038,12.709,12.6932,12.709,179529.968
2009-09-03 15:55:00,24.13,24.14,24.11,24.11,246558.197747184,12.709,12.7143,12.6985,12.6985,246558.1977
2009-09-04 09:30:00,24.2,24.26,24.1,24.16,89139.20178000278,12.7459,12.7775,12.6932,12.7248,89139.2018
2009-09-04 09:35:00,24.15,24.19,24.03,24.05,49506.327353636494,12.7196,12.7406,12.6563,12.6669,49506.3274
2009-09-04 09:40:00,24.07,24.18,24.05,24.15,44500.06953135865,12.6774,12.7354,12.6669,12.7196,44500.0695
2009-09-04 09:45:00,24.15,24.16,24.07,24.07,35878.18105965791,12.7196,12.7248,12.6774,12.6774,35878.1811
2009-09-04 09:50:00,24.06,24.08,24.02,24.04,32401.613127520515,12.6721,12.6827,12.6511,12.6616,32401.6131
2009-09-04 09:55:00,24.04,24.07,24.02,24.02,16687.52607425949,12.6616,12.6774,12.6511,12.6511,16687.5261
2009-09-04 10:00:00,24.02,24.09,24.01,24.06,28785.982478097623,12.6511,12.6879,12.6458,12.6721,28785.9825
2009-09-04 10:05:00,24.05,24.08,24.05,24.08,11820.33096926714,12.6669,12.6827,12.6669,12.6827,11820.331
2009-09-04 10:10:00,24.08,24.13,24.08,24.12,21276.595744680853,12.6827,12.709,12.6827,12.7038,21276.5957
2009-09-04 10:15:00,24.13,24.17,24.12,24.17,33514.114865804484,12.709,12.7301,12.7038,12.7301,33514.1149
2009-09-04 10:20:00,24.16,24.19,24.16,24.19,28368.79432624113,12.7248,12.7406,12.7248,12.7406,28368.7943
2009-09-04 10:25:00,24.19,24.23,24.19,24.23,38242.24725351133,12.7406,12.7617,12.7406,12.7617,38242.2473
2009-09-04 10:30:00,24.23,24.26,24.22,24.26,61604.78375747462,12.7617,12.7775,12.7564,12.7775,61604.7838
2009-09-04 10:35:00,24.26,24.28,24.22,24.24,33096.92671394799,12.7775,12.788,12.7564,12.767,33096.9267
2009-09-04 10:40:00,24.24,24.26,24.23,24.23,21276.595744680853,12.767,12.7775,12.7617,12.7617,21276.5957
2009-09-04 10:45:00,24.23,24.24,24.22,24.23,18773.46683354193,12.7617,12.767,12.7564,12.7617,18773.4668
2009-09-04 10:50:00,24.22,24.23,24.22,24.23,26421.916284244195,12.7564,12.7617,12.7564,12.7617,26421.9163
2009-09-04 10:55:00,24.23,24.23,24.22,24.23,22806.285634821303,12.7617,12.7617,12.7564,12.7617,22806.2856
2009-09-04 11:00:00,24.23,24.23,24.15,24.15,41301.62703379225,12.7617,12.7617,12.7196,12.7196,41301.627
2009-09-04 11:05:00,24.15,24.16,24.13,24.13,8621.888471700739,12.7196,12.7248,12.709,12.709,8621.8885
2009-09-04 11:10:00,24.13,24.18,24.12,24.18,23501.599221248784,12.709,12.7354,12.7038,12.7354,23501.5992
2009-09-04 11:15:00,24.18,24.2,24.17,24.18,24753.163676818247,12.7354,12.7459,12.7301,12.7354,24753.1637
2009-09-04 11:20:00,24.17,24.19,24.14,24.18,27256.29258795717,12.7301,12.7406,12.7143,12.7354,27256.2926
2009-09-04 11:25:00,24.19,24.21,24.18,24.21,30871.923237380062,12.7406,12.7512,12.7354,12.7512,30871.9232
2009-09-04 11:30:00,24.2,24.23,24.19,24.2,20581.28215825337,12.7459,12.7617,12.7406,12.7459,20581.2822
2009-09-04 11:35:00,24.2,24.27,24.2,24.26,27812.54345709916,12.7459,12.7828,12.7459,12.7775,27812.5435
2009-09-04 11:40:00,24.26,24.26,24.26,24.26,10707.829230983174,12.7775,12.7775,12.7775,12.7775,10707.8292
2009-09-04 11:45:00,24.26,24.28,24.26,24.28,20998.47031010986,12.7775,12.788,12.7775,12.788,20998.4703
2009-09-04 11:50:00,24.28,24.29,24.27,24.29,24614.100959532752,12.788,12.7933,12.7828,12.7933,24614.101
2009-09-04 11:55:00,24.29,24.34,24.28,24.33,37129.74551522737,12.7933,12.8196,12.788,12.8144,37129.7455
2009-09-04 12:00:00,24.33,24.35,24.33,24.33,24753.163676818247,12.8144,12.8249,12.8144,12.8144,24753.1637
2009-09-04 12:05:00,24.33,24.41,24.33,24.41,36851.62008065638,12.8144,12.8565,12.8144,12.8565,36851.6201
2009-09-04 12:10:00,24.41,24.41,24.37,24.38,36295.36921151439,12.8565,12.8565,12.8354,12.8407,36295.3692
2009-09-04 12:15:00,24.38,24.41,24.38,24.41,45334.44583507162,12.8407,12.8565,12.8407,12.8565,45334.4458
2009-09-04 12:20:00,24.41,24.41,24.38,24.38,47142.26115978307,12.8565,12.8565,12.8407,12.8407,47142.2612
2009-09-04 12:25:00,24.38,24.39,24.37,24.38,12098.456403838132,12.8407,12.846,12.8354,12.8407,12098.4564
2009-09-04 12:30:00,24.38,24.38,24.36,24.37,23918.78737310527,12.8407,12.8407,12.8302,12.8354,23918.7874
2009-09-04 12:35:00,24.37,24.39,24.36,24.36,45473.50855235712,12.8354,12.846,12.8302,12.8302,45473.5086
2009-09-04 12:40:00,24.36,24.37,24.36,24.36,10290.641079126686,12.8302,12.8354,12.8302,12.8302,10290.6411
2009-09-04 12:45:00,24.36,24.38,24.36,24.38,16687.52607425949,12.8302,12.8407,12.8302,12.8407,16687.5261
2009-09-04 12:50:00,24.38,24.41,24.38,24.41,19468.780419969407,12.8407,12.8565,12.8407,12.8565,19468.7804
2009-09-04 12:55:00,24.41,24.41,24.4,24.41,13767.209011264082,12.8565,12.8565,12.8512,12.8565,13767.209
2009-09-04 13:00:00,24.41,24.43,24.39,24.39,37825.05910165485,12.8565,12.867,12.846,12.846,37825.0591
2009-09-04 13:05:00,24.39,24.41,24.39,24.39,28646.91976081213,12.846,12.8565,12.846,12.846,28646.9198
2009-09-04 13:10:00,24.4,24.41,24.39,24.41,15157.836184119038,12.8512,12.8565,12.846,12.8565,15157.8362
2009-09-04 13:15:00,24.4,24.47,24.4,24.47,56042.2750660548,12.8512,12.8881,12.8512,12.8881,56042.2751
2009-09-04 13:20:00,24.47,24.51,24.46,24.46,48811.01376720901,12.8881,12.9092,12.8828,12.8828,48811.0138
2009-09-04 13:25:00,24.46,24.46,24.44,24.45,11959.393686552636,12.8828,12.8828,12.8723,12.8776,11959.3937
2009-09-04 13:30:00,24.45,24.46,24.45,24.46,12932.832707551106,12.8776,12.8828,12.8776,12.8828,12932.8327
2009-09-04 13:35:00,24.46,24.48,24.46,24.47,38520.37268808233,12.8828,12.8934,12.8828,12.8881,38520.3727
2009-09-04 13:40:00,24.47,24.47,24.44,24.44,31150.04867195105,12.8881,12.8881,12.8723,12.8723,31150.0487
2009-09-04 13:45:00,24.44,24.46,24.44,24.46,19051.59226811292,12.8723,12.8828,12.8723,12.8828,19051.5923
2009-09-04 13:50:00,24.45,24.46,24.44,24.45,18217.215964399948,12.8776,12.8828,12.8723,12.8776,18217.216
2009-09-04 13:55:00,24.45,24.45,24.44,24.45,19329.71770268392,12.8776,12.8776,12.8723,12.8776,19329.7177
2009-09-04 14:00:00,24.44,24.45,24.44,24.45,23223.4737866778,12.8723,12.8776,12.8723,12.8776,23223.4738
2009-09-04 14:05:00,24.44,24.45,24.41,24.41,19885.96857182589,12.8723,12.8776,12.8565,12.8565,19885.9686
2009-09-04 14:10:00,24.42,24.43,24.41,24.43,28090.668891670142,12.8618,12.867,12.8565,12.867,28090.6689
2009-09-04 14:15:00,24.43,24.44,24.42,24.44,35600.05562508692,12.867,12.8723,12.8618,12.8723,35600.0556
2009-09-04 14:20:00,24.44,24.44,24.43,24.43,29342.23334723961,12.8723,12.8723,12.867,12.867,29342.2333
2009-09-04 14:25:00,24.44,24.44,24.39,24.39,26004.72813238771,12.8723,12.8723,12.846,12.846,26004.7281
2009-09-04 14:30:00,24.39,24.39,24.36,24.36,15714.087053261022,12.846,12.846,12.8302,12.8302,15714.0871
2009-09-04 14:35:00,24.36,24.38,24.36,24.36,29203.17062995411,12.8302,12.8407,12.8302,12.8302,29203.1706
2009-09-04 14:40:00,24.37,24.39,24.36,24.39,40328.18801279378,12.8354,12.846,12.8302,12.846,40328.188
2009-09-04 14:45:00,24.39,24.42,24.39,24.41,23084.4110693923,12.846,12.8618,12.846,12.8565,23084.4111
2009-09-04 14:50:00,24.42,24.42,24.41,24.42,13210.958142122096,12.8618,12.8618,12.8565,12.8618,13210.9581
2009-09-04 14:55:00,24.42,24.45,24.41,24.45,35600.05562508692,12.8618,12.8776,12.8565,12.8776,35600.0556
2009-09-04 15:00:00,24.45,24.46,24.44,24.44,45751.63398692811,12.8776,12.8828,12.8723,12.8723,45751.634
2009-09-04 15:05:00,24.44,24.44,24.38,24.38,56320.40050062579,12.8723,12.8723,12.8407,12.8407,56320.4005
2009-09-04 15:10:00,24.38,24.42,24.38,24.39,42414.12877207621,12.8407,12.8618,12.8407,12.846,42414.1288
2009-09-04 15:15:00,24.39,24.41,24.39,24.39,19607.843137254906,12.846,12.8565,12.846,12.846,19607.8431
2009-09-04 15:20:00,24.4,24.44,24.39,24.41,52565.7071339174,12.8512,12.8723,12.846,12.8565,52565.7071
2009-09-04 15:25:00,24.41,24.43,24.41,24.43,18356.27868168544,12.8565,12.867,12.8565,12.867,18356.2787
2009-09-04 15:30:00,24.43,24.46,24.38,24.38,75232.93005145321,12.867,12.8828,12.8407,12.8407,75232.9301
2009-09-04 15:35:00,24.39,24.4,24.38,24.4,21832.84661382284,12.846,12.8512,12.8407,12.8512,21832.8466
2009-09-04 15:40:00,24.39,24.43,24.39,24.41,58406.34125990822,12.846,12.867,12.846,12.8565,58406.3413
2009-09-04 15:45:00,24.42,24.46,24.41,24.46,45612.57126964261,12.8618,12.8828,12.8565,12.8828,45612.5713
2009-09-04 15:50:00,24.46,24.48,24.42,24.43,94423.58503685164,12.8828,12.8934,12.8618,12.867,94423.585
2009-09-04 15:55:00,24.43,24.47,24.42,24.47,134195.5221805034,12.867,12.8881,12.8618,12.8881,134195.5222
2009-09-08 09:30:00,24.68,24.77,24.6,24.72,89834.51536643026,12.9987,13.0461,12.9566,13.0198,89834.5154
2009-09-08 09:35:00,24.72,24.72,24.61,24.68,37825.05910165485,13.0198,13.0198,12.9618,12.9987,37825.0591
2009-09-08 09:40:00,24.68,24.68,24.6,24.63,37825.05910165485,12.9987,12.9987,12.9566,12.9724,37825.0591
2009-09-08 09:45:00,24.64,24.65,24.61,24.63,46307.88485607009,12.9776,12.9829,12.9618,12.9724,46307.8849
2009-09-08 09:50:00,24.63,24.72,24.61,24.72,50896.95452649145,12.9724,13.0198,12.9618,13.0198,50896.9545
2009-09-08 09:55:00,24.71,24.71,24.6,24.67,75928.24363788069,13.0145,13.0145,12.9566,12.9934,75928.2436
2009-09-08 10:00:00,24.66,24.72,24.61,24.66,66471.97886246697,12.9882,13.0198,12.9618,12.9882,66471.9789
2009-09-08 10:05:00,24.65,24.7,24.61,24.61,83298.56765401196,12.9829,13.0092,12.9618,12.9618,83298.5677
2009-09-08 10:10:00,24.61,24.67,24.61,24.64,31289.111389236547,12.9618,12.9934,12.9618,12.9776,31289.1114
2009-09-08 10:15:00,24.64,24.64,24.56,24.63,41023.50159922125,12.9776,12.9776,12.9355,12.9724,41023.5016
2009-09-08 10:20:00,24.63,24.68,24.61,24.67,48950.07648449451,12.9724,12.9987,12.9618,12.9934,48950.0765
2009-09-08 10:25:00,24.67,24.68,24.64,24.66,38798.49812265332,12.9934,12.9987,12.9776,12.9882,38798.4981
2009-09-08 10:30:00,24.66,24.68,24.64,24.64,28507.85704352664,12.9882,12.9987,12.9776,12.9776,28507.857
2009-09-08 10:35:00,24.64,24.64,24.6,24.61,33514.114865804484,12.9776,12.9776,12.9566,12.9618,33514.1149
2009-09-08 10:40:00,24.61,24.61,24.56,24.59,30037.546933667087,12.9618,12.9618,12.9355,12.9513,30037.5469
2009-09-08 10:45:00,24.59,24.64,24.59,24.64,28368.79432624113,12.9513,12.9776,12.9513,12.9776,28368.7943
2009-09-08 10:50:00,24.63,24.67,24.63,24.64,34348.49116951745,12.9724,12.9934,12.9724,12.9776,34348.4912
2009-09-08 10:55:00,24.63,24.66,24.61,24.65,26421.916284244195,12.9724,12.9882,12.9618,12.9829,26421.9163
2009-09-08 11:00:00,24.65,24.67,24.64,24.64,21554.721179251843,12.9829,12.9934,12.9776,12.9776,21554.7212
2009-09-08 11:05:00,24.64,24.64,24.61,24.63,25448.477263245724,12.9776,12.9776,12.9618,12.9724,25448.4773
2009-09-08 11:10:00,24.61,24.63,24.61,24.62,20998.47031010986,12.9618,12.9724,12.9618,12.9671,20998.4703
2009-09-08 11:15:00,24.62,24.63,24.62,24.63,15157.836184119038,12.9671,12.9724,12.9671,12.9724,15157.8362
2009-09-08 11:20:00,24.63,24.63,24.59,24.6,42136.003337505215,12.9724,12.9724,12.9513,12.9566,42136.0033
2009-09-08 11:25:00,24.61,24.64,24.59,24.59,47142.26115978307,12.9618,12.9776,12.9513,12.9513,47142.2612
2009-09-08 11:30:00,24.59,24.59,24.52,24.53,47142.26115978307,12.9513,12.9513,12.9144,12.9197,47142.2612
2009-09-08 11:35:00,24.53,24.54,24.48,24.49,57850.09039076624,12.9197,12.925,12.8934,12.8986,57850.0904
2009-09-08 11:40:00,24.49,24.51,24.47,24.48,26700.041718815188,12.8986,12.9092,12.8881,12.8934,26700.0417
2009-09-08 11:45:00,24.47,24.48,24.46,24.46,11125.017382839662,12.8881,12.8934,12.8828,12.8828,11125.0174
2009-09-08 11:50:00,24.46,24.53,24.46,24.53,49784.45278820748,12.8828,12.9197,12.8828,12.9197,49784.4528
2009-09-08 11:55:00,24.53,24.54,24.48,24.5,31010.98595466556,12.9197,12.925,12.8934,12.9039,31010.986
2009-09-08 12:00:00,24.49,24.51,24.48,24.48,25726.60269781672,12.8986,12.9092,12.8934,12.8934,25726.6027
2009-09-08 12:05:00,24.48,24.51,24.48,24.51,26978.16715338618,12.8934,12.9092,12.8934,12.9092,26978.1672
2009-09-08 12:10:00,24.5,24.51,24.5,24.51,7509.386733416772,12.9039,12.9092,12.9039,12.9092,7509.3867
2009-09-08 12:15:00,24.51,24.51,24.46,24.46,26421.916284244195,12.9092,12.9092,12.8828,12.8828,26421.9163
2009-09-08 12:20:00,24.46,24.47,24.45,24.45,26839.104436100683,12.8828,12.8881,12.8776,12.8776,26839.1044
2009-09-08 12:25:00,24.45,24.46,24.45,24.46,10707.829230983174,12.8776,12.8828,12.8776,12.8828,10707.8292
2009-09-08 12:30:00,24.46,24.46,24.43,24.43,20720.34487553887,12.8828,12.8828,12.867,12.867,20720.3449
2009-09-08 12:35:00,24.43,24.46,24.43,24.46,11959.393686552636,12.867,12.8828,12.867,12.8828,11959.3937
2009-09-08 12:40:00,24.46,24.49,24.46,24.49,10012.515644555697,12.8828,12.8986,12.8828,12.8986,10012.5156
2009-09-08 12:45:00,24.48,24.49,24.48,24.49,7509.386733416772,12.8934,12.8986,12.8934,12.8986,7509.3867
2009-09-08 12:50:00,24.48,24.49,24.48,24.49,14740.648032262552,12.8934,12.8986,12.8934,12.8986,14740.648
2009-09-08 12:55:00,24.49,24.49,24.49,24.49,4310.944235850369,12.8986,12.8986,12.8986,12.8986,4310.9442
2009-09-08 13:00:00,24.49,24.51,24.49,24.51,17521.902377972467,12.8986,12.9092,12.8986,12.9092,17521.9024
2009-09-08 13:05:00,24.51,24.53,24.51,24.51,9039.076623557225,12.9092,12.9197,12.9092,12.9092,9039.0766
2009-09-08 13:10:00,24.51,24.51,24.45,24.45,27117.22987067168,12.9092,12.9092,12.8776,12.8776,27117.2299
2009-09-08 13:15:00,24.46,24.46,24.45,24.46,11959.393686552636,12.8828,12.8828,12.8776,12.8828,11959.3937
2009-09-08 13:20:00,24.46,24.46,24.45,24.46,8760.951188986233,12.8828,12.8828,12.8776,12.8828,8760.9512
2009-09-08 13:25:00,24.46,24.47,24.45,24.46,26560.979001529693,12.8828,12.8881,12.8776,12.8828,26560.979
2009-09-08 13:30:00,24.46,24.47,24.45,24.46,21693.78389653734,12.8828,12.8881,12.8776,12.8828,21693.7839
2009-09-08 13:35:00,24.45,24.46,24.45,24.46,14740.648032262552,12.8776,12.8828,12.8776,12.8828,14740.648
2009-09-08 13:40:00,24.46,24.49,24.46,24.49,25587.539980531223,12.8828,12.8986,12.8828,12.8986,25587.54
2009-09-08 13:45:00,24.49,24.49,24.44,24.46,20720.34487553887,12.8986,12.8986,12.8723,12.8828,20720.3449
2009-09-08 13:50:00,24.46,24.49,24.46,24.49,5840.634125990822,12.8828,12.8986,12.8828,12.8986,5840.6341
2009-09-08 13:55:00,24.49,24.51,24.49,24.51,17382.839660686972,12.8986,12.9092,12.8986,12.9092,17382.8397
2009-09-08 14:00:00,24.5,24.51,24.49,24.49,21693.78389653734,12.9039,12.9092,12.8986,12.8986,21693.7839
2009-09-08 14:05:00,24.49,24.51,24.49,24.51,11681.268251981644,12.8986,12.9092,12.8986,12.9092,11681.2683
2009-09-08 14:10:00,24.5,24.52,24.5,24.51,13628.146293978583,12.9039,12.9144,12.9039,12.9092,13628.1463
2009-09-08 14:15:00,24.52,24.54,24.51,24.51,29481.296064525104,12.9144,12.925,12.9092,12.9092,29481.2961
2009-09-08 14:20:00,24.51,24.54,24.51,24.53,18356.27868168544,12.9092,12.925,12.9092,12.9197,18356.2787
2009-09-08 14:25:00,24.52,24.54,24.51,24.54,15435.961618690031,12.9144,12.925,12.9092,12.925,15435.9616
2009-09-08 14:30:00,24.54,24.54,24.5,24.51,21554.721179251843,12.925,12.925,12.9039,12.9092,21554.7212
2009-09-08 14:35:00,24.51,24.53,24.51,24.53,18356.27868168544,12.9092,12.9197,12.9092,12.9197,18356.2787
2009-09-08 14:40:00,24.53,24.54,24.52,24.54,20025.03128911139,12.9197,12.925,12.9144,12.925,20025.0313
2009-09-08 14:45:00,24.55,24.57,24.54,24.56,19607.843137254906,12.9302,12.9408,12.925,12.9355,19607.8431
2009-09-08 14:50:00,24.56,24.58,24.56,24.56,18773.46683354193,12.9355,12.946,12.9355,12.9355,18773.4668
2009-09-08 14:55:00,24.56,24.58,24.55,24.56,24892.22639410374,12.9355,12.946,12.9302,12.9355,24892.2264
2009-09-08 15:00:00,24.56,24.56,24.52,24.54,19885.96857182589,12.9355,12.9355,12.9144,12.925,19885.9686
2009-09-08 15:05:00,24.54,24.54,24.52,24.53,20859.40759282437,12.925,12.925,12.9144,12.9197,20859.4076
2009-09-08 15:10:00,24.53,24.54,24.51,24.51,18773.46683354193,12.9197,12.925,12.9092,12.9092,18773.4668
2009-09-08 15:15:00,24.52,24.54,24.52,24.54,16270.337922403003,12.9144,12.925,12.9144,12.925,16270.3379
2009-09-08 15:20:00,24.53,24.58,24.51,24.57,28368.79432624113,12.9197,12.946,12.9092,12.9408,28368.7943
2009-09-08 15:25:00,24.56,24.59,24.56,24.58,24892.22639410374,12.9355,12.9513,12.9355,12.946,24892.2264
2009-09-08 15:30:00,24.58,24.59,24.56,24.58,35182.86747323043,12.946,12.9513,12.9355,12.946,35182.8675
2009-09-08 15:35:00,24.58,24.59,24.56,24.59,29481.296064525104,12.946,12.9513,12.9355,12.9513,29481.2961
2009-09-08 15:40:00,24.59,24.59,24.55,24.57,46168.8221387846,12.9513,12.9513,12.9302,12.9408,46168.8221
2009-09-08 15:45:00,24.57,24.61,24.56,24.6,58267.27854262273,12.9408,12.9618,12.9355,12.9566,58267.2785
2009-09-08 15:50:00,24.61,24.62,24.6,24.6,48811.01376720901,12.9618,12.9671,12.9566,12.9566,48811.0138
2009-09-08 15:55:00,24.6,24.62,24.59,24.59,98873.59198998749,12.9566,12.9671,12.9513,12.9513,98873.592
2009-09-09 09:30:00,24.36,24.37,23.96,24.02,634821.3044082882,12.8302,12.8354,12.6195,12.6511,634821.3044
2009-09-09 09:35:00,24.02,24.03,23.83,23.85,350159.9221248783,12.6511,12.6563,12.551,12.5615,350159.9221
2009-09-09 09:40:00,23.83,23.87,23.73,23.85,407453.7616465026,12.551,12.5721,12.4983,12.5615,407453.7616
2009-09-09 09:45:00,23.86,24.13,23.86,24.09,213600.3337505215,12.5668,12.709,12.5668,12.6879,213600.3338
2009-09-09 09:50:00,24.1,24.18,24.08,24.11,176331.52551800862,12.6932,12.7354,12.6827,12.6985,176331.5255
2009-09-09 09:55:00,24.1,24.12,24.02,24.02,125990.82186065915,12.6932,12.7038,12.6511,12.6511,125990.8219
2009-09-09 10:00:00,24.02,24.07,23.93,23.97,189542.4836601308,12.6511,12.6774,12.6037,12.6247,189542.4837
2009-09-09 10:05:00,23.96,23.99,23.92,23.96,142261.15978306218,12.6195,12.6353,12.5984,12.6195,142261.1598
2009-09-09 10:10:00,23.96,23.98,23.88,23.9,146293.97858434156,12.6195,12.63,12.5773,12.5879,146293.9786
2009-09-09 10:15:00,23.9,23.98,23.87,23.95,243916.0061187596,12.5879,12.63,12.5721,12.6142,243916.0061
2009-09-09 10:20:00,23.93,24.03,23.93,23.95,180920.59518843,12.6037,12.6563,12.6037,12.6142,180920.5952
2009-09-09 10:25:00,23.97,23.97,23.85,23.87,347239.60506188293,12.6247,12.6247,12.5615,12.5721,347239.6051
2009-09-09 10:30:00,23.87,23.9,23.85,23.89,112501.73828396609,12.5721,12.5879,12.5615,12.5826,112501.7383
2009-09-09 10:35:00,23.9,23.91,23.89,23.9,55486.02419691281,12.5879,12.5931,12.5826,12.5879,55486.0242
2009-09-09 10:40:00,23.9,23.9,23.84,23.85,95675.14949242109,12.5879,12.5879,12.5563,12.5615,95675.1495
2009-09-09 10:45:00,23.85,23.87,23.84,23.87,68140.73146989293,12.5615,12.5721,12.5563,12.5721,68140.7315
2009-09-09 10:50:00,23.87,23.89,23.86,23.86,64664.163537755536,12.5721,12.5826,12.5668,12.5668,64664.1635
2009-09-09 10:55:00,23.86,23.87,23.84,23.86,41857.87790293423,12.5668,12.5721,12.5563,12.5668,41857.8779
2009-09-09 11:00:00,23.85,23.89,23.85,23.87,86079.82199972188,12.5615,12.5826,12.5615,12.5721,86079.822
2009-09-09 11:05:00,23.87,23.89,23.86,23.86,60631.34473647615,12.5721,12.5826,12.5668,12.5668,60631.3447
2009-09-09 11:10:00,23.86,23.92,23.86,23.92,73286.05200945627,12.5668,12.5984,12.5668,12.5984,73286.052
2009-09-09 11:15:00,23.91,23.97,23.91,23.97,78292.30983173412,12.5931,12.6247,12.5931,12.6247,78292.3098
2009-09-09 11:20:00,23.97,24.05,23.97,24.04,140036.15630649423,12.6247,12.6669,12.6247,12.6616,140036.1563
2009-09-09 11:25:00,24.05,24.13,24.04,24.13,659852.5935196774,12.6669,12.709,12.6616,12.709,659852.5935
2009-09-09 11:30:00,24.12,24.21,24.11,24.21,177304.9645390071,12.7038,12.7512,12.6985,12.7512,177304.9645
2009-09-09 11:35:00,24.21,24.29,24.2,24.26,153386.17716590184,12.7512,12.7933,12.7459,12.7775,153386.1772
2009-09-09 11:40:00,24.26,24.28,24.14,24.2,271033.23598943127,12.7775,12.788,12.7143,12.7459,271033.236
2009-09-09 11:45:00,24.2,24.2,24.07,24.07,179808.09345014603,12.7459,12.7459,12.6774,12.6774,179808.0935
2009-09-09 11:50:00,24.08,24.13,24.04,24.04,78431.37254901961,12.6827,12.709,12.6616,12.6616,78431.3725
2009-09-09 11:55:00,24.04,24.08,24.02,24.02,98873.59198998749,12.6616,12.6827,12.6511,12.6511,98873.592
2009-09-09 12:00:00,24.02,24.09,24.02,24.08,101376.72090112642,12.6511,12.6879,12.6511,12.6827,101376.7209
2009-09-09 12:05:00,24.08,24.08,24.05,24.07,78987.6234181616,12.6827,12.6827,12.6669,12.6774,78987.6234
2009-09-09 12:10:00,24.07,24.08,24.06,24.07,56181.33778334029,12.6774,12.6827,12.6721,12.6774,56181.3378
2009-09-09 12:15:00,24.07,24.1,24.06,24.1,83576.69308858296,12.6774,12.6932,12.6721,12.6932,83576.6931
2009-09-09 12:20:00,24.09,24.1,24.04,24.07,96926.71394799056,12.6879,12.6932,12.6616,12.6774,96926.7139
2009-09-09 12:25:00,24.06,24.06,24.05,24.06,45890.6967042136,12.6721,12.6721,12.6669,12.6721,45890.6967
2009-09-09 12:30:00,24.05,24.09,24.05,24.08,179390.90529828955,12.6669,12.6879,12.6669,12.6827,179390.9053
2009-09-09 12:35:00,24.08,24.08,24.06,24.07,30454.73508552357,12.6827,12.6827,12.6721,12.6774,30454.7351
2009-09-09 12:40:00,24.07,24.09,24.07,24.09,20581.28215825337,12.6774,12.6879,12.6774,12.6879,20581.2822
2009-09-09 12:45:00,24.09,24.09,24.08,24.08,34209.42845223196,12.6879,12.6879,12.6827,12.6827,34209.4285
2009-09-09 12:50:00,24.07,24.09,24.07,24.09,34626.61660408845,12.6774,12.6879,12.6774,12.6879,34626.6166
2009-09-09 12:55:00,24.09,24.09,24.07,24.08,49228.20191906551,12.6879,12.6879,12.6774,12.6827,49228.2019
2009-09-09 13:00:00,24.08,24.08,24.05,24.07,53678.208872201365,12.6827,12.6827,12.6669,12.6774,53678.2089
2009-09-09 13:05:00,24.06,24.09,24.05,24.08,42692.2542066472,12.6721,12.6879,12.6669,12.6827,42692.2542
2009-09-09 13:10:00,24.08,24.08,24.06,24.07,36434.431928799895,12.6827,12.6827,12.6721,12.6774,36434.4319
2009-09-09 13:15:00,24.07,24.09,24.07,24.08,92476.70699485469,12.6774,12.6879,12.6774,12.6827,92476.707
2009-09-09 13:20:00,24.09,24.09,24.08,24.08,73981.36559588375,12.6879,12.6879,12.6827,12.6827,73981.3656
2009-09-09 13:25:00,24.08,24.12,24.07,24.1,175914.33736615215,12.6827,12.7038,12.6774,12.6932,175914.3374
2009-09-09 13:30:00,24.1,24.12,24.08,24.1,124878.3201223752,12.6932,12.7038,12.6827,12.6932,124878.3201
2009-09-09 13:35:00,24.1,24.15,24.1,24.12,109025.17035182868,12.6932,12.7196,12.6932,12.7038,109025.1704
2009-09-09 13:40:00,24.12,24.12,24.09,24.1,28229.73160895564,12.7038,12.7038,12.6879,12.6932,28229.7316
2009-09-09 13:45:00,24.09,24.1,24.09,24.1,207759.69962453068,12.6879,12.6932,12.6879,12.6932,207759.6996
2009-09-09 13:50:00,24.09,24.1,24.09,24.09,103601.72437769437,12.6879,12.6932,12.6879,12.6879,103601.7244
2009-09-09 13:55:00,24.09,24.11,24.09,24.1,209428.45223195665,12.6879,12.6985,12.6879,12.6932,209428.4522
2009-09-09 14:00:00,24.11,24.11,24.1,24.11,68975.10777360591,12.6985,12.6985,12.6932,12.6985,68975.1078
2009-09-09 14:05:00,24.1,24.11,24.08,24.08,280906.6889167015,12.6932,12.6985,12.6827,12.6827,280906.6889
2009-09-09 14:10:00,24.08,24.08,24.05,24.07,75371.99276873871,12.6827,12.6827,12.6669,12.6774,75371.9928
2009-09-09 14:15:00,24.07,24.09,24.05,24.09,111111.11111111112,12.6774,12.6879,12.6669,12.6879,111111.1111
2009-09-09 14:20:00,24.08,24.09,24.06,24.08,81768.87776387151,12.6827,12.6879,12.6721,12.6827,81768.8778
2009-09-09 14:25:00,24.08,24.08,24.04,24.05,190515.9226811292,12.6827,12.6827,12.6616,12.6669,190515.9227
2009-09-09 14:30:00,24.05,24.06,24.04,24.05,114865.8044778195,12.6669,12.6721,12.6616,12.6669,114865.8045
2009-09-09 14:35:00,24.05,24.06,24.04,24.05,74537.61646502573,12.6669,12.6721,12.6616,12.6669,74537.6165
2009-09-09 14:40:00,24.05,24.06,24.03,24.05,128215.8253372271,12.6669,12.6721,12.6563,12.6669,128215.8253
2009-09-09 14:45:00,24.05,24.06,24.03,24.05,106661.10415797523,12.6669,12.6721,12.6563,12.6669,106661.1042
2009-09-09 14:50:00,24.05,24.05,24.04,24.04,131692.3932693645,12.6669,12.6669,12.6616,12.6616,131692.3933
2009-09-09 14:55:00,24.04,24.1,24.04,24.1,121958.0030593798,12.6616,12.6932,12.6616,12.6932,121958.0031
2009-09-09 15:00:00,24.1,24.12,24.09,24.1,101515.78361841192,12.6932,12.7038,12.6879,12.6932,101515.7836
2009-09-09 15:05:00,24.1,24.11,24.09,24.11,224169.1002642192,12.6932,12.6985,12.6879,12.6985,224169.1003
2009-09-09 15:10:00,24.11,24.12,24.1,24.1,169795.57780559032,12.6985,12.7038,12.6932,12.6932,169795.5778
2009-09-09 15:15:00,24.1,24.1,24.1,24.1,74815.74189959673,12.6932,12.6932,12.6932,12.6932,74815.7419
2009-09-09 15:20:00,24.1,24.16,24.1,24.14,327909.887359199,12.6932,12.7248,12.6932,12.7143,327909.8874
2009-09-09 15:25:00,24.14,24.15,24.08,24.1,148658.04477819498,12.7143,12.7196,12.6827,12.6932,148658.0448
2009-09-09 15:30:00,24.1,24.15,24.08,24.12,128772.07620636908,12.6932,12.7196,12.6827,12.7038,128772.0762
2009-09-09 15:35:00,24.12,24.13,24.09,24.09,93728.27145042414,12.7038,12.709,12.6879,12.6879,93728.2715
2009-09-09 15:40:00,24.1,24.15,24.1,24.13,145320.53956334307,12.6932,12.7196,12.6932,12.709,145320.5396
2009-09-09 15:45:00,24.12,24.17,24.12,24.16,151995.54999304688,12.7038,12.7301,12.7038,12.7248,151995.55
2009-09-09 15:50:00,24.16,24.17,24.14,24.15,180642.469753859,12.7248,12.7301,12.7143,12.7196,180642.4698
2009-09-09 15:55:00,24.14,24.15,24.13,24.15,302322.3473786678,12.7143,12.7196,12.709,12.7196,302322.3474
2009-09-10 09:30:00,24.16,24.24,24.05,24.1,155054.92977332778,12.7248,12.767,12.6669,12.6932,155054.9298
2009-09-10 09:35:00,24.11,24.13,23.95,23.95,92476.70699485469,12.6985,12.709,12.6142,12.6142,92476.707
2009-09-10 09:40:00,23.95,23.99,23.85,23.9,528994.5765540259,12.6142,12.6353,12.5615,12.5879,528994.5766
2009-09-10 09:45:00,23.9,23.92,23.87,23.92,117925.18425810042,12.5879,12.5984,12.5721,12.5984,117925.1843
2009-09-10 09:50:00,23.92,24.0,23.91,24.0,79543.87428730358,12.5984,12.6405,12.5931,12.6405,79543.8743
2009-09-10 09:55:00,24.01,24.05,23.98,24.0,93172.02058128217,12.6458,12.6669,12.63,12.6405,93172.0206
2009-09-10 10:00:00,24.01,24.04,23.99,24.0,407175.6362119316,12.6458,12.6616,12.6353,12.6405,407175.6362
2009-09-10 10:05:00,24.0,24.04,23.97,24.0,92337.6442775692,12.6405,12.6616,12.6247,12.6405,92337.6443
2009-09-10 10:10:00,24.0,24.07,24.0,24.03,279794.1871784175,12.6405,12.6774,12.6405,12.6563,279794.1872
2009-09-10 10:15:00,24.03,24.03,23.99,24.0,66889.16701432347,12.6563,12.6563,12.6353,12.6405,66889.167
2009-09-10 10:20:00,24.0,24.02,23.96,23.97,218467.52885551387,12.6405,12.6511,12.6195,12.6247,218467.5289
2009-09-10 10:25:00,23.97,23.99,23.94,23.97,196078.43137254904,12.6247,12.6353,12.6089,12.6247,196078.4314
2009-09-10 10:30:00,23.97,23.99,23.95,23.95,142122.09706577667,12.6247,12.6353,12.6142,12.6142,142122.0971
2009-09-10 10:35:00,23.95,23.99,23.93,23.97,101793.9090529829,12.6142,12.6353,12.6037,12.6247,101793.9091
2009-09-10 10:40:00,23.97,23.97,23.94,23.95,58823.52941176471,12.6247,12.6247,12.6089,12.6142,58823.5294
2009-09-10 10:45:00,23.95,23.99,23.95,23.97,201919.06549853983,12.6142,12.6353,12.6142,12.6247,201919.0655
2009-09-10 10:50:00,23.97,24.04,23.97,24.0,83020.44221944097,12.6247,12.6616,12.6247,12.6405,83020.4422
2009-09-10 10:55:00,24.0,24.01,23.97,23.98,79404.81157001808,12.6405,12.6458,12.6247,12.63,79404.8116
2009-09-10 11:00:00,23.97,24.0,23.93,23.94,72590.73842302879,12.6247,12.6405,12.6037,12.6089,72590.7384
2009-09-10 11:05:00,23.94,23.98,23.91,23.91,118481.4351272424,12.6089,12.63,12.5931,12.5931,118481.4351
2009-09-10 11:10:00,23.91,23.92,23.86,23.87,112362.67556668058,12.5931,12.5984,12.5668,12.5721,112362.6756
2009-09-10 11:15:00,23.87,23.92,23.86,23.91,89973.57808371577,12.5721,12.5984,12.5668,12.5931,89973.5781
2009-09-10 11:20:00,23.91,23.93,23.87,23.87,112501.73828396609,12.5931,12.6037,12.5721,12.5721,112501.7383
2009-09-10 11:25:00,23.87,23.87,23.85,23.86,69948.54679460438,12.5721,12.5721,12.5615,12.5668,69948.5468
2009-09-10 11:30:00,23.86,23.87,23.85,23.86,62161.03462661661,12.5668,12.5721,12.5615,12.5668,62161.0346
2009-09-10 11:35:00,23.86,23.87,23.86,23.86,96787.65123070506,12.5668,12.5721,12.5668,12.5668,96787.6512
2009-09-10 11:40:00,23.86,23.88,23.86,23.87,141148.65804477822,12.5668,12.5773,12.5668,12.5721,141148.658
2009-09-10 11:45:00,23.87,23.88,23.87,23.87,52982.89528577389,12.5721,12.5773,12.5721,12.5721,52982.8953
2009-09-10 11:50:00,23.87,23.92,23.86,23.92,577249.3394520929,12.5721,12.5984,12.5668,12.5984,577249.3395
2009-09-10 11:55:00,23.92,23.92,23.92,23.92,47976.63746349604,12.5984,12.5984,12.5984,12.5984,47976.6375
2009-09-10 12:00:00,23.92,23.93,23.92,23.93,39632.874426366296,12.5984,12.6037,12.5984,12.6037,39632.8744
2009-09-10 12:05:00,23.93,23.95,23.92,23.95,68696.9823390349,12.6037,12.6142,12.5984,12.6142,68696.9823
2009-09-10 12:10:00,23.95,23.95,23.95,23.95,58684.46669447921,12.6142,12.6142,12.6142,12.6142,58684.4667
2009-09-10 12:15:00,23.95,23.96,23.95,23.95,78570.43526630511,12.6142,12.6195,12.6142,12.6142,78570.4353
2009-09-10 12:20:00,23.96,23.99,23.95,23.98,48671.95104992352,12.6195,12.6353,12.6142,12.63,48671.951
2009-09-10 12:25:00,23.98,24.0,23.98,23.99,31289.111389236547,12.63,12.6405,12.63,12.6353,31289.1114
2009-09-10 12:30:00,24.0,24.01,23.99,24.01,35460.992907801425,12.6405,12.6458,12.6353,12.6458,35460.9929
2009-09-10 12:35:00,24.01,24.05,24.0,24.05,88165.76275900431,12.6458,12.6669,12.6405,12.6669,88165.7628
2009-09-10 12:40:00,24.05,24.06,24.03,24.04,41023.50159922125,12.6669,12.6721,12.6563,12.6616,41023.5016
2009-09-10 12:45:00,24.03,24.07,24.03,24.07,52704.769851202895,12.6563,12.6774,12.6563,12.6774,52704.7699
2009-09-10 12:50:00,24.08,24.1,24.07,24.09,57154.77680433876,12.6827,12.6932,12.6774,12.6879,57154.7768
2009-09-10 12:55:00,24.09,24.11,24.08,24.11,57015.71408705327,12.6879,12.6985,12.6827,12.6985,57015.7141
2009-09-10 13:00:00,24.11,24.11,24.07,24.09,62439.1600611876,12.6985,12.6985,12.6774,12.6879,62439.1601
2009-09-10 13:05:00,24.1,24.13,24.08,24.11,130858.01696565152,12.6932,12.709,12.6827,12.6985,130858.017
2009-09-10 13:10:00,24.11,24.13,24.11,24.13,54929.77332777083,12.6985,12.709,12.6985,12.709,54929.7733
2009-09-10 13:15:00,24.13,24.14,24.11,24.11,68418.85690446392,12.709,12.7143,12.6985,12.6985,68418.8569
2009-09-10 13:20:00,24.12,24.12,24.08,24.09,48950.07648449451,12.7038,12.7038,12.6827,12.6879,48950.0765
2009-09-10 13:25:00,24.09,24.12,24.08,24.11,39771.93714365179,12.6879,12.7038,12.6827,12.6985,39771.9371
2009-09-10 13:30:00,24.12,24.12,24.09,24.09,46725.07300792658,12.7038,12.7038,12.6879,12.6879,46725.073
2009-09-10 13:35:00,24.09,24.1,24.07,24.08,46586.01029064108,12.6879,12.6932,12.6774,12.6827,46586.0103
2009-09-10 13:40:00,24.08,24.1,24.07,24.1,99429.84285912948,12.6827,12.6932,12.6774,12.6932,99429.8429
2009-09-10 13:45:00,24.1,24.15,24.1,24.15,96370.46307884857,12.6932,12.7196,12.6932,12.7196,96370.4631
2009-09-10 13:50:00,24.15,24.2,24.15,24.19,52148.51898206092,12.7196,12.7459,12.7196,12.7406,52148.519
2009-09-10 13:55:00,24.19,24.21,24.18,24.2,62300.0973439021,12.7406,12.7512,12.7354,12.7459,62300.0973
2009-09-10 14:00:00,24.2,24.2,24.16,24.17,59240.7175636212,12.7459,12.7459,12.7248,12.7301,59240.7176
2009-09-10 14:05:00,24.16,24.17,24.15,24.15,44639.13224864414,12.7248,12.7301,12.7196,12.7196,44639.1322
2009-09-10 14:10:00,24.16,24.17,24.15,24.15,41023.50159922125,12.7248,12.7301,12.7196,12.7196,41023.5016
2009-09-10 14:15:00,24.15,24.15,24.14,24.14,20859.40759282437,12.7196,12.7196,12.7143,12.7143,20859.4076
2009-09-10 14:20:00,24.15,24.15,24.13,24.13,60353.21930190516,12.7196,12.7196,12.709,12.709,60353.2193
2009-09-10 14:25:00,24.13,24.13,24.11,24.11,43943.81866221666,12.709,12.709,12.6985,12.6985,43943.8187
2009-09-10 14:30:00,24.11,24.12,24.1,24.1,41996.94062021972,12.6985,12.7038,12.6932,12.6932,41996.9406
2009-09-10 14:35:00,24.1,24.1,24.1,24.1,15018.773466833543,12.6932,12.6932,12.6932,12.6932,15018.7735
2009-09-10 14:40:00,24.1,24.12,24.1,24.11,45334.44583507162,12.6932,12.7038,12.6932,12.6985,45334.4458
2009-09-10 14:45:00,24.12,24.13,24.08,24.08,86357.94743429287,12.7038,12.709,12.6827,12.6827,86357.9474
2009-09-10 14:50:00,24.08,24.08,24.05,24.07,83437.63037129746,12.6827,12.6827,12.6669,12.6774,83437.6304
2009-09-10 14:55:00,24.07,24.08,24.06,24.07,44917.25768321513,12.6774,12.6827,12.6721,12.6774,44917.2577
2009-09-10 15:00:00,24.08,24.08,24.05,24.06,53539.14615491587,12.6827,12.6827,12.6669,12.6721,53539.1462
2009-09-10 15:05:00,24.06,24.07,24.05,24.06,70087.60951188987,12.6721,12.6774,12.6669,12.6721,70087.6095
2009-09-10 15:10:00,24.06,24.08,24.06,24.08,94562.64775413711,12.6721,12.6827,12.6721,12.6827,94562.6478
2009-09-10 15:15:00,24.08,24.1,24.07,24.08,65359.47712418301,12.6827,12.6932,12.6774,12.6827,65359.4771
2009-09-10 15:20:00,24.08,24.08,24.06,24.06,31428.174106522045,12.6827,12.6827,12.6721,12.6721,31428.1741
2009-09-10 15:25:00,24.07,24.09,24.06,24.09,61882.90919204562,12.6774,12.6879,12.6721,12.6879,61882.9092
2009-09-10 15:30:00,24.09,24.11,24.08,24.11,45334.44583507162,12.6879,12.6985,12.6827,12.6985,45334.4458
2009-09-10 15:35:00,24.11,24.11,24.1,24.1,48254.76289806704,12.6985,12.6985,12.6932,12.6932,48254.7629
2009-09-10 15:40:00,24.1,24.1,24.08,24.09,116812.68251981644,12.6932,12.6932,12.6827,12.6879,116812.6825
2009-09-10 15:45:00,24.09,24.1,24.08,24.09,73842.30287859826,12.6879,12.6932,12.6827,12.6879,73842.3029
2009-09-10 15:50:00,24.1,24.11,24.09,24.11,126268.94729523016,12.6932,12.6985,12.6879,12.6985,126268.9473
2009-09-10 15:55:00,24.11,24.13,24.1,24.11,213600.3337505215,12.6985,12.709,12.6932,12.6985,213600.3338
2009-09-11 09:30:00,24.11,24.11,24.06,24.09,241830.0653594772,12.6985,12.6985,12.6721,12.6879,241830.0654
2009-09-11 09:35:00,24.09,24.11,23.96,24.03,59101.6548463357,12.6879,12.6985,12.6195,12.6563,59101.6548
2009-09-11 09:40:00,24.03,24.03,23.88,23.9,105965.79057154778,12.6563,12.6563,12.5773,12.5879,105965.7906
2009-09-11 09:45:00,23.9,24.0,23.9,23.99,68418.85690446392,12.5879,12.6405,12.5879,12.6353,68418.8569
2009-09-11 09:50:00,23.99,23.99,23.9,23.93,73981.36559588375,12.6353,12.6353,12.5879,12.6037,73981.3656
2009-09-11 09:55:00,23.93,23.97,23.84,23.85,160756.5011820331,12.6037,12.6247,12.5563,12.5615,160756.5012
2009-09-11 10:00:00,23.85,23.87,23.79,23.83,238770.68557919623,12.5615,12.5721,12.5299,12.551,238770.6856
2009-09-11 10:05:00,23.83,23.85,23.77,23.8,119315.81143095536,12.551,12.5615,12.5194,12.5352,119315.8114
2009-09-11 10:10:00,23.8,23.8,23.77,23.77,129884.57794465304,12.5352,12.5352,12.5194,12.5194,129884.5779
2009-09-11 10:15:00,23.77,23.77,23.74,23.74,148518.98206090947,12.5194,12.5194,12.5036,12.5036,148518.9821
2009-09-11 10:20:00,23.74,23.78,23.72,23.72,353636.49005701573,12.5036,12.5247,12.4931,12.4931,353636.4901
2009-09-11 10:25:00,23.73,23.73,23.62,23.63,259769.1558893061,12.4983,12.4983,12.4404,12.4457,259769.1559
2009-09-11 10:30:00,23.63,23.73,23.62,23.73,144764.2886942011,12.4457,12.4983,12.4404,12.4983,144764.2887
2009-09-11 10:35:00,23.73,23.8,23.72,23.77,121818.9403420943,12.4983,12.5352,12.4931,12.5194,121818.9403
2009-09-11 10:40:00,23.78,23.78,23.75,23.76,49506.327353636494,12.5247,12.5247,12.5089,12.5141,49506.3274
2009-09-11 10:45:00,23.75,23.8,23.75,23.77,105687.66513697678,12.5089,12.5352,12.5089,12.5194,105687.6651
2009-09-11 10:50:00,23.77,23.8,23.77,23.77,67167.29244889446,12.5194,12.5352,12.5194,12.5194,67167.2924
2009-09-11 10:55:00,23.77,23.78,23.77,23.77,21693.78389653734,12.5194,12.5247,12.5194,12.5194,21693.7839
2009-09-11 11:00:00,23.77,23.82,23.77,23.81,78848.5607008761,12.5194,12.5457,12.5194,12.5405,78848.5607
2009-09-11 11:05:00,23.82,23.85,23.81,23.85,59379.78028090669,12.5457,12.5615,12.5405,12.5615,59379.7803
2009-09-11 11:10:00,23.85,23.85,23.81,23.81,45751.63398692811,12.5615,12.5615,12.5405,12.5405,45751.634
2009-09-11 11:15:00,23.81,23.84,23.8,23.84,95814.2122097066,12.5405,12.5563,12.5352,12.5563,95814.2122
2009-09-11 11:20:00,23.83,23.83,23.81,23.82,39910.999860937285,12.551,12.551,12.5405,12.5457,39910.9999
2009-09-11 11:25:00,23.82,23.85,23.81,23.83,114865.8044778195,12.5457,12.5615,12.5405,12.551,114865.8045
2009-09-11 11:30:00,23.84,23.87,23.83,23.84,189125.29550827423,12.5563,12.5721,12.551,12.5563,189125.2955
2009-09-11 11:35:00,23.84,23.89,23.84,23.88,115143.9299123905,12.5563,12.5826,12.5563,12.5773,115143.9299
2009-09-11 11:40:00,23.88,23.9,23.87,23.9,215964.3999443749,12.5773,12.5879,12.5721,12.5879,215964.3999
2009-09-11 11:45:00,23.9,23.91,23.88,23.88,55486.02419691281,12.5879,12.5931,12.5773,12.5773,55486.0242
2009-09-11 11:50:00,23.88,23.89,23.87,23.87,83437.63037129746,12.5773,12.5826,12.5721,12.5721,83437.6304
2009-09-11 11:55:00,23.87,23.88,23.87,23.88,42136.003337505215,12.5721,12.5773,12.5721,12.5773,42136.0033
2009-09-11 12:00:00,23.88,23.93,23.86,23.93,102628.28535669588,12.5773,12.6037,12.5668,12.6037,102628.2854
2009-09-11 12:05:00,23.93,23.95,23.92,23.94,71756.36211931582,12.6037,12.6142,12.5984,12.6089,71756.3621
2009-09-11 12:10:00,23.95,23.95,23.94,23.95,13906.271728549576,12.6142,12.6142,12.6089,12.6142,13906.2717
2009-09-11 12:15:00,23.94,23.95,23.94,23.95,16270.337922403003,12.6089,12.6142,12.6089,12.6142,16270.3379
2009-09-11 12:20:00,23.94,23.99,23.94,23.97,181337.7833402865,12.6089,12.6353,12.6089,12.6247,181337.7833
2009-09-11 12:25:00,23.96,23.99,23.96,23.98,60214.15658461967,12.6195,12.6353,12.6195,12.63,60214.1566
2009-09-11 12:30:00,23.98,24.0,23.98,24.0,125712.69642608818,12.63,12.6405,12.63,12.6405,125712.6964
2009-09-11 12:35:00,24.0,24.0,23.98,23.98,87748.57460714784,12.6405,12.6405,12.63,12.63,87748.5746
2009-09-11 12:40:00,23.98,24.01,23.98,24.0,44500.06953135865,12.63,12.6458,12.63,12.6405,44500.0695
2009-09-11 12:45:00,24.01,24.05,24.01,24.05,189403.42094284523,12.6458,12.6669,12.6458,12.6669,189403.4209
2009-09-11 12:50:00,24.05,24.09,24.03,24.03,224169.1002642192,12.6669,12.6879,12.6563,12.6563,224169.1003
2009-09-11 12:55:00,24.03,24.05,24.03,24.05,90947.01710471424,12.6563,12.6669,12.6563,12.6669,90947.0171
2009-09-11 13:00:00,24.04,24.06,24.04,24.05,141426.7834793492,12.6616,12.6721,12.6616,12.6669,141426.7835
2009-09-11 13:05:00,24.05,24.07,24.04,24.05,214434.71005423449,12.6669,12.6774,12.6616,12.6669,214434.7101
2009-09-11 13:10:00,24.06,24.08,24.05,24.05,114448.616325963,12.6721,12.6827,12.6669,12.6669,114448.6163
2009-09-11 13:15:00,24.06,24.1,24.05,24.08,233486.3023223474,12.6721,12.6932,12.6669,12.6827,233486.3023
2009-09-11 13:20:00,24.08,24.08,24.07,24.08,74676.67918231123,12.6827,12.6827,12.6774,12.6827,74676.6792
2009-09-11 13:25:00,24.08,24.08,24.08,24.08,24196.912807676264,12.6827,12.6827,12.6827,12.6827,24196.9128
2009-09-11 13:30:00,24.08,24.09,24.06,24.06,351967.73744958977,12.6827,12.6879,12.6721,12.6721,351967.7374
2009-09-11 13:35:00,24.06,24.07,24.05,24.05,173550.27117229873,12.6721,12.6774,12.6669,12.6669,173550.2712
2009-09-11 13:40:00,24.05,24.07,24.05,24.05,121123.62675566682,12.6669,12.6774,12.6669,12.6669,121123.6268
2009-09-11 13:45:00,24.05,24.07,24.05,24.05,79265.74885273259,12.6669,12.6774,12.6669,12.6669,79265.7489
2009-09-11 13:50:00,24.06,24.06,24.05,24.05,47142.26115978307,12.6721,12.6721,12.6669,12.6669,47142.2612
2009-09-11 13:55:00,24.05,24.05,24.0,24.01,133361.14587679046,12.6669,12.6669,12.6405,12.6458,133361.1459
2009-09-11 14:00:00,24.0,24.03,24.0,24.03,131275.205117508,12.6405,12.6563,12.6405,12.6563,131275.2051
2009-09-11 14:05:00,24.03,24.05,24.02,24.03,47142.26115978307,12.6563,12.6669,12.6511,12.6563,47142.2612
2009-09-11 14:10:00,24.03,24.07,24.02,24.07,491447.6428869421,12.6563,12.6774,12.6511,12.6774,491447.6429
2009-09-11 14:15:00,24.06,24.08,24.06,24.08,52565.7071339174,12.6721,12.6827,12.6721,12.6827,52565.7071
2009-09-11 14:20:00,24.08,24.08,24.07,24.08,56737.58865248227,12.6827,12.6827,12.6774,12.6827,56737.5887
2009-09-11 14:25:00,24.07,24.07,24.05,24.05,44082.88137950216,12.6774,12.6774,12.6669,12.6669,44082.8814
2009-09-11 14:30:00,24.05,24.06,24.05,24.05,57989.15310805174,12.6669,12.6721,12.6669,12.6669,57989.1531
2009-09-11 14:35:00,24.05,24.05,24.05,24.05,37407.870949798365,12.6669,12.6669,12.6669,12.6669,37407.8709
2009-09-11 14:40:00,24.05,24.05,24.05,24.05,16687.52607425949,12.6669,12.6669,12.6669,12.6669,16687.5261
2009-09-11 14:45:00,24.05,24.05,24.02,24.03,105965.79057154778,12.6669,12.6669,12.6511,12.6563,105965.7906
2009-09-11 14:50:00,24.02,24.04,24.02,24.04,36156.3064942289,12.6511,12.6616,12.6511,12.6616,36156.3065
2009-09-11 14:55:00,24.04,24.04,24.03,24.04,41301.62703379225,12.6616,12.6616,12.6563,12.6616,41301.627
2009-09-11 15:00:00,24.04,24.04,24.01,24.02,157418.99596718122,12.6616,12.6616,12.6458,12.6511,157418.996
2009-09-11 15:05:00,24.02,24.02,24.01,24.02,82186.065915728,12.6511,12.6511,12.6458,12.6511,82186.0659
2009-09-11 15:10:00,24.01,24.02,24.01,24.02,102767.34807398135,12.6458,12.6511,12.6458,12.6511,102767.3481
2009-09-11 15:15:00,24.02,24.02,24.01,24.02,52565.7071339174,12.6511,12.6511,12.6458,12.6511,52565.7071
2009-09-11 15:20:00,24.02,24.08,24.01,24.08,106939.22959254624,12.6511,12.6827,12.6458,12.6827,106939.2296
2009-09-11 15:25:00,24.08,24.13,24.08,24.13,149353.35836462246,12.6827,12.709,12.6827,12.709,149353.3584
2009-09-11 15:30:00,24.13,24.13,24.09,24.09,166875.26074259492,12.709,12.709,12.6879,12.6879,166875.2607
2009-09-11 15:35:00,24.1,24.1,24.09,24.1,62439.1600611876,12.6932,12.6932,12.6879,12.6932,62439.1601
2009-09-11 15:40:00,24.1,24.1,24.09,24.09,158670.56042275068,12.6932,12.6932,12.6879,12.6879,158670.5604
2009-09-11 15:45:00,24.1,24.1,24.09,24.09,144347.10054234462,12.6932,12.6932,12.6879,12.6879,144347.1005
2009-09-11 15:50:00,24.09,24.1,24.05,24.05,271450.42414128775,12.6879,12.6932,12.6669,12.6669,271450.4241
2009-09-11 15:55:00,24.06,24.06,24.02,24.03,537338.3395911556,12.6721,12.6721,12.6511,12.6563,537338.3396
2009-09-14 09:30:00,23.82,23.98,23.82,23.93,118898.62327909889,12.5457,12.63,12.5457,12.6037,118898.6233
2009-09-14 09:35:00,23.93,23.98,23.88,23.97,190794.0481157002,12.6037,12.63,12.5773,12.6247,190794.0481
2009-09-14 09:40:00,23.95,24.05,23.95,24.03,82186.065915728,12.6142,12.6669,12.6142,12.6563,82186.0659
2009-09-14 09:45:00,24.03,24.07,23.99,24.0,145320.53956334307,12.6563,12.6774,12.6353,12.6405,145320.5396
2009-09-14 09:50:00,24.0,24.07,23.98,24.06,88861.0763454318,12.6405,12.6774,12.63,12.6721,88861.0763
2009-09-14 09:55:00,24.06,24.07,24.03,24.05,65220.41440689752,12.6721,12.6774,12.6563,12.6669,65220.4144
2009-09-14 10:00:00,24.05,24.08,24.03,24.08,43943.81866221666,12.6669,12.6827,12.6563,12.6827,43943.8187
2009-09-14 10:05:00,24.08,24.13,24.08,24.09,55346.96147962732,12.6827,12.709,12.6827,12.6879,55346.9615
2009-09-14 10:10:00,24.09,24.1,24.0,24.0,31845.362258378533,12.6879,12.6932,12.6405,12.6405,31845.3623
2009-09-14 10:15:00,24.0,24.05,24.0,24.0,51592.26811291893,12.6405,12.6669,12.6405,12.6405,51592.2681
2009-09-14 10:20:00,24.0,24.02,23.98,24.0,55068.83604505633,12.6405,12.6511,12.63,12.6405,55068.836
2009-09-14 10:25:00,23.99,24.04,23.99,24.03,44778.19496592964,12.6353,12.6616,12.6353,12.6563,44778.195
2009-09-14 10:30:00,24.03,24.08,24.03,24.08,14184.397163120568,12.6563,12.6827,12.6563,12.6827,14184.3972
2009-09-14 10:35:00,24.07,24.08,24.04,24.06,40189.12529550828,12.6774,12.6827,12.6616,12.6721,40189.1253
2009-09-14 10:40:00,24.06,24.09,24.05,24.09,19190.65498539841,12.6721,12.6879,12.6669,12.6879,19190.655
2009-09-14 10:45:00,24.09,24.12,24.07,24.08,38659.43540536783,12.6879,12.7038,12.6774,12.6827,38659.4354
2009-09-14 10:50:00,24.08,24.12,24.08,24.1,47559.44931163955,12.6827,12.7038,12.6827,12.6932,47559.4493
2009-09-14 10:55:00,24.1,24.11,24.09,24.1,27395.355305242665,12.6932,12.6985,12.6879,12.6932,27395.3553
2009-09-14 11:00:00,24.09,24.1,24.09,24.1,24892.22639410374,12.6879,12.6932,12.6879,12.6932,24892.2264
2009-09-14 11:05:00,24.09,24.12,24.08,24.12,45056.32040050063,12.6879,12.7038,12.6827,12.7038,45056.3204
2009-09-14 11:10:00,24.12,24.15,24.11,24.14,22110.97204839383,12.7038,12.7196,12.6985,12.7143,22110.972
2009-09-14 11:15:00,24.14,24.15,24.12,24.15,41301.62703379225,12.7143,12.7196,12.7038,12.7196,41301.627
2009-09-14 11:20:00,24.16,24.16,24.13,24.13,47003.19844249757,12.7248,12.7248,12.709,12.709,47003.1984
2009-09-14 11:25:00,24.13,24.15,24.12,24.13,40884.43888193576,12.709,12.7196,12.7038,12.709,40884.4389
2009-09-14 11:30:00,24.13,24.13,24.12,24.12,64525.100820470034,12.709,12.709,12.7038,12.7038,64525.1008
2009-09-14 11:35:00,24.12,24.13,24.11,24.11,20442.21944096788,12.7038,12.709,12.6985,12.6985,20442.2194
2009-09-14 11:40:00,24.11,24.11,24.1,24.1,15018.773466833543,12.6985,12.6985,12.6932,12.6932,15018.7735
2009-09-14 11:45:00,24.1,24.11,24.08,24.1,36990.682797941874,12.6932,12.6985,12.6827,12.6932,36990.6828
2009-09-14 11:50:00,24.1,24.13,24.09,24.13,28646.91976081213,12.6932,12.709,12.6879,12.709,28646.9198
2009-09-14 11:55:00,24.13,24.13,24.1,24.1,25309.41454596023,12.709,12.709,12.6932,12.6932,25309.4145
2009-09-14 12:00:00,24.09,24.13,24.08,24.13,49645.39007092199,12.6879,12.709,12.6827,12.709,49645.3901
2009-09-14 12:05:00,24.13,24.14,24.09,24.09,58962.59212905021,12.709,12.7143,12.6879,12.6879,58962.5921
2009-09-14 12:10:00,24.09,24.1,24.09,24.09,10429.703796412185,12.6879,12.6932,12.6879,12.6879,10429.7038
2009-09-14 12:15:00,24.1,24.1,24.09,24.1,8343.763037129745,12.6932,12.6932,12.6879,12.6932,8343.763
2009-09-14 12:20:00,24.09,24.1,24.09,24.09,33235.98943123349,12.6879,12.6932,12.6879,12.6879,33235.9894
2009-09-14 12:25:00,24.1,24.1,24.09,24.1,15714.087053261022,12.6932,12.6932,12.6879,12.6932,15714.0871
2009-09-14 12:30:00,24.1,24.1,24.09,24.1,55764.1496314838,12.6932,12.6932,12.6879,12.6932,55764.1496
2009-09-14 12:35:00,24.1,24.1,24.09,24.1,8900.01390627173,12.6932,12.6932,12.6879,12.6932,8900.0139
2009-09-14 12:40:00,24.1,24.1,24.09,24.09,12932.832707551106,12.6932,12.6932,12.6879,12.6879,12932.8327
2009-09-14 12:45:00,24.1,24.1,24.09,24.09,15435.961618690031,12.6932,12.6932,12.6879,12.6879,15435.9616
2009-09-14 12:50:00,24.09,24.1,24.09,24.1,29342.23334723961,12.6879,12.6932,12.6879,12.6932,29342.2333
2009-09-14 12:55:00,24.09,24.11,24.09,24.09,92893.89514671118,12.6879,12.6985,12.6879,12.6879,92893.8951
2009-09-14 13:00:00,24.09,24.1,24.09,24.1,164094.006396885,12.6879,12.6932,12.6879,12.6932,164094.0064
2009-09-14 13:05:00,24.1,24.1,24.09,24.09,66611.04157975248,12.6932,12.6932,12.6879,12.6879,66611.0416
2009-09-14 13:10:00,24.09,24.1,24.08,24.08,105548.60241969128,12.6879,12.6932,12.6827,12.6827,105548.6024
2009-09-14 13:15:00,24.09,24.09,24.08,24.08,54651.64789319984,12.6879,12.6879,12.6827,12.6827,54651.6479
2009-09-14 13:20:00,24.08,24.1,24.08,24.1,46446.94757335559,12.6827,12.6932,12.6827,12.6932,46446.9476
2009-09-14 13:25:00,24.11,24.11,24.09,24.1,46864.13572521207,12.6985,12.6985,12.6879,12.6932,46864.1357
2009-09-14 13:30:00,24.1,24.1,24.09,24.1,18634.40411625643,12.6932,12.6932,12.6879,12.6932,18634.4041
2009-09-14 13:35:00,24.1,24.1,24.09,24.1,73286.05200945627,12.6932,12.6932,12.6879,12.6932,73286.052
2009-09-14 13:40:00,24.1,24.1,24.09,24.09,25309.41454596023,12.6932,12.6932,12.6879,12.6879,25309.4145
2009-09-14 13:45:00,24.09,24.1,24.08,24.09,195104.99235155052,12.6879,12.6932,12.6827,12.6879,195104.9924
2009-09-14 13:50:00,24.08,24.09,24.08,24.09,121262.6894729523,12.6827,12.6879,12.6827,12.6879,121262.6895
2009-09-14 13:55:00,24.08,24.09,24.08,24.09,57015.71408705327,12.6827,12.6879,12.6827,12.6879,57015.7141
2009-09-14 14:00:00,24.08,24.09,24.07,24.07,112223.61284939508,12.6827,12.6879,12.6774,12.6774,112223.6128
2009-09-14 14:05:00,24.08,24.09,24.07,24.08,198025.309414546,12.6827,12.6879,12.6774,12.6827,198025.3094
2009-09-14 14:10:00,24.08,24.08,24.08,24.08,30454.73508552357,12.6827,12.6827,12.6827,12.6827,30454.7351
2009-09-14 14:15:00,24.08,24.08,24.07,24.08,256292.5879571687,12.6827,12.6827,12.6774,12.6827,256292.588
2009-09-14 14:20:00,24.07,24.08,24.07,24.07,65915.727993325,12.6774,12.6827,12.6774,12.6774,65915.728
2009-09-14 14:25:00,24.08,24.09,24.07,24.08,150187.73466833544,12.6827,12.6879,12.6774,12.6827,150187.7347
2009-09-14 14:30:00,24.08,24.1,24.08,24.09,217772.2152690864,12.6827,12.6932,12.6827,12.6879,217772.2153
2009-09-14 14:35:00,24.1,24.1,24.06,24.07,320261.4379084968,12.6932,12.6932,12.6721,12.6774,320261.4379
2009-09-14 14:40:00,24.06,24.1,24.05,24.09,106661.10415797523,12.6721,12.6932,12.6669,12.6879,106661.1042
2009-09-14 14:45:00,24.09,24.12,24.08,24.1,115978.30621610348,12.6879,12.7038,12.6827,12.6932,115978.3062
2009-09-14 14:50:00,24.09,24.1,24.08,24.08,68696.9823390349,12.6879,12.6932,12.6827,12.6827,68696.9823
2009-09-14 14:55:00,24.08,24.11,24.08,24.1,106382.97872340426,12.6827,12.6985,12.6827,12.6932,106382.9787
2009-09-14 15:00:00,24.1,24.1,24.09,24.09,41301.62703379225,12.6932,12.6932,12.6879,12.6879,41301.627
2009-09-14 15:05:00,24.1,24.1,24.08,24.08,106243.91600611876,12.6932,12.6932,12.6827,12.6827,106243.916
2009-09-14 15:10:00,24.09,24.09,24.08,24.09,150604.92282019192,12.6879,12.6879,12.6827,12.6879,150604.9228
2009-09-14 15:15:00,24.09,24.09,24.08,24.09,98039.21568627452,12.6879,12.6879,12.6827,12.6879,98039.2157
2009-09-14 15:20:00,24.09,24.09,24.04,24.04,169517.45237101935,12.6879,12.6879,12.6616,12.6616,169517.4524
2009-09-14 15:25:00,24.05,24.06,24.03,24.03,118759.56056181338,12.6669,12.6721,12.6563,12.6563,118759.5606
2009-09-14 15:30:00,24.03,24.05,24.02,24.02,220136.2814629398,12.6563,12.6669,12.6511,12.6511,220136.2815
2009-09-14 15:35:00,24.02,24.07,24.02,24.07,100820.47003198444,12.6511,12.6774,12.6511,12.6774,100820.47
2009-09-14 15:40:00,24.06,24.08,24.04,24.04,182450.28507857045,12.6721,12.6827,12.6616,12.6616,182450.2851
2009-09-14 15:45:00,24.04,24.05,24.03,24.05,83020.44221944097,12.6616,12.6669,12.6563,12.6669,83020.4422
2009-09-14 15:50:00,24.05,24.05,24.04,24.05,236128.4939507718,12.6669,12.6669,12.6616,12.6669,236128.494
2009-09-14 15:55:00,24.05,24.06,24.05,24.05,477263.2457238215,12.6669,12.6721,12.6669,12.6669,477263.2457
2009-09-15 09:30:00,24.01,24.26,24.01,24.26,577388.4021693785,12.6458,12.7775,12.6458,12.7775,577388.4022
2009-09-15 09:35:00,24.26,24.26,24.18,24.23,220692.53233208176,12.7775,12.7775,12.7354,12.7617,220692.5323
2009-09-15 09:40:00,24.22,24.37,24.22,24.34,556250.8691419831,12.7564,12.8354,12.7564,12.8196,556250.8691
2009-09-15 09:45:00,24.36,24.42,24.29,24.3,141843.9716312057,12.8302,12.8618,12.7933,12.7986,141843.9716
2009-09-15 09:50:00,24.31,24.31,24.17,24.19,92754.83242942567,12.8038,12.8038,12.7301,12.7406,92754.8324
2009-09-15 09:55:00,24.2,24.2,24.12,24.19,217633.1525518009,12.7459,12.7459,12.7038,12.7406,217633.1526
2009-09-15 10:00:00,24.19,24.2,24.13,24.14,139201.78000278128,12.7406,12.7459,12.709,12.7143,139201.78
2009-09-15 10:05:00,24.13,24.26,24.13,24.25,104575.16339869282,12.709,12.7775,12.709,12.7722,104575.1634
2009-09-15 10:10:00,24.25,24.26,24.16,24.18,57850.09039076624,12.7722,12.7775,12.7248,12.7354,57850.0904
2009-09-15 10:15:00,24.18,24.21,24.13,24.2,229453.48352106803,12.7354,12.7512,12.709,12.7459,229453.4835
2009-09-15 10:20:00,24.19,24.2,24.13,24.13,76762.61994159367,12.7406,12.7459,12.709,12.709,76762.6199
2009-09-15 10:25:00,24.13,24.21,24.1,24.2,105548.60241969128,12.709,12.7512,12.6932,12.7459,105548.6024
2009-09-15 10:30:00,24.2,24.23,24.15,24.15,77596.99624530664,12.7459,12.7617,12.7196,12.7196,77596.9962
2009-09-15 10:35:00,24.15,24.16,24.11,24.13,57850.09039076624,12.7196,12.7248,12.6985,12.709,57850.0904
2009-09-15 10:40:00,24.13,24.17,24.08,24.14,119176.74871366988,12.709,12.7301,12.6827,12.7143,119176.7487
2009-09-15 10:45:00,24.14,24.19,24.14,24.16,79126.68613544709,12.7143,12.7406,12.7143,12.7248,79126.6861
2009-09-15 10:50:00,24.16,24.17,24.11,24.13,149214.29564733696,12.7248,12.7301,12.6985,12.709,149214.2956
2009-09-15 10:55:00,24.13,24.16,24.13,24.15,47003.19844249757,12.709,12.7248,12.709,12.7196,47003.1984
2009-09-15 11:00:00,24.14,24.15,24.07,24.11,137533.0273953553,12.7143,12.7196,12.6774,12.6985,137533.0274
2009-09-15 11:05:00,24.1,24.18,24.09,24.12,103879.84981226534,12.6932,12.7354,12.6879,12.7038,103879.8498
2009-09-15 11:10:00,24.13,24.15,24.11,24.15,114726.74176053402,12.709,12.7196,12.6985,12.7196,114726.7418
2009-09-15 11:15:00,24.14,24.19,24.14,24.16,59796.968432763184,12.7143,12.7406,12.7143,12.7248,59796.9684
2009-09-15 11:20:00,24.16,24.18,24.15,24.18,55486.02419691281,12.7248,12.7354,12.7196,12.7354,55486.0242
2009-09-15 11:25:00,24.18,24.18,24.16,24.16,116951.74523710196,12.7354,12.7354,12.7248,12.7248,116951.7452
2009-09-15 11:30:00,24.16,24.18,24.16,24.18,83715.75580586845,12.7248,12.7354,12.7248,12.7354,83715.7558
2009-09-15 11:35:00,24.18,24.18,24.17,24.18,63273.536364900574,12.7354,12.7354,12.7301,12.7354,63273.5364
2009-09-15 11:40:00,24.17,24.18,24.17,24.18,33096.92671394799,12.7301,12.7354,12.7301,12.7354,33096.9267
2009-09-15 11:45:00,24.18,24.19,24.17,24.19,33931.30301766097,12.7354,12.7406,12.7301,12.7406,33931.303
2009-09-15 11:50:00,24.19,24.23,24.19,24.21,41301.62703379225,12.7406,12.7617,12.7406,12.7512,41301.627
2009-09-15 11:55:00,24.22,24.22,24.19,24.19,149353.35836462246,12.7564,12.7564,12.7406,12.7406,149353.3584
2009-09-15 12:00:00,24.19,24.2,24.18,24.19,49784.45278820748,12.7406,12.7459,12.7354,12.7406,49784.4528
2009-09-15 12:05:00,24.19,24.2,24.16,24.2,33653.17758308998,12.7406,12.7459,12.7248,12.7459,33653.1776
2009-09-15 12:10:00,24.2,24.21,24.19,24.2,28925.04519538312,12.7459,12.7512,12.7406,12.7459,28925.0452
2009-09-15 12:15:00,24.2,24.21,24.19,24.2,141287.7207620637,12.7459,12.7512,12.7406,12.7459,141287.7208
2009-09-15 12:20:00,24.2,24.2,24.2,24.2,61326.65832290363,12.7459,12.7459,12.7459,12.7459,61326.6583
2009-09-15 12:25:00,24.2,24.2,24.18,24.18,16965.651508830484,12.7459,12.7459,12.7354,12.7354,16965.6515
2009-09-15 12:30:00,24.18,24.18,24.16,24.18,54929.77332777083,12.7354,12.7354,12.7248,12.7354,54929.7733
2009-09-15 12:35:00,24.18,24.2,24.18,24.18,59657.90571547768,12.7354,12.7459,12.7354,12.7354,59657.9057
2009-09-15 12:40:00,24.18,24.2,24.18,24.2,53678.208872201365,12.7354,12.7459,12.7354,12.7459,53678.2089
2009-09-15 12:45:00,24.19,24.2,24.18,24.19,19190.65498539841,12.7406,12.7459,12.7354,12.7406,19190.655
2009-09-15 12:50:00,24.19,24.2,24.19,24.19,55207.89876234182,12.7406,12.7459,12.7406,12.7406,55207.8988
2009-09-15 12:55:00,24.2,24.2,24.18,24.19,37825.05910165485,12.7459,12.7459,12.7354,12.7406,37825.0591
2009-09-15 13:00:00,24.19,24.2,24.18,24.18,59518.84299819219,12.7406,12.7459,12.7354,12.7354,59518.843
2009-09-15 13:05:00,24.18,24.2,24.18,24.2,144764.2886942011,12.7354,12.7459,12.7354,12.7459,144764.2887
2009-09-15 13:10:00,24.2,24.2,24.18,24.19,34348.49116951745,12.7459,12.7459,12.7354,12.7406,34348.4912
2009-09-15 13:15:00,24.2,24.2,24.19,24.2,103601.72437769437,12.7459,12.7459,12.7406,12.7459,103601.7244
2009-09-15 13:20:00,24.2,24.2,24.19,24.19,36712.557363370885,12.7459,12.7459,12.7406,12.7406,36712.5574
2009-09-15 13:25:00,24.19,24.2,24.18,24.19,78153.24711444862,12.7406,12.7459,12.7354,12.7406,78153.2471
2009-09-15 13:30:00,24.19,24.19,24.18,24.18,38659.43540536783,12.7406,12.7406,12.7354,12.7354,38659.4354
2009-09-15 13:35:00,24.18,24.18,24.15,24.15,86775.13558614936,12.7354,12.7354,12.7196,12.7196,86775.1356
2009-09-15 13:40:00,24.15,24.16,24.13,24.15,94979.8359059936,12.7196,12.7248,12.709,12.7196,94979.8359
2009-09-15 13:45:00,24.15,24.15,24.13,24.13,235015.99221248785,12.7196,12.7196,12.709,12.709,235015.9922
2009-09-15 13:50:00,24.13,24.18,24.13,24.17,50479.76637463496,12.709,12.7354,12.709,12.7301,50479.7664
2009-09-15 13:55:00,24.17,24.18,24.14,24.17,127520.51175079962,12.7301,12.7354,12.7143,12.7301,127520.5118
2009-09-15 14:00:00,24.18,24.18,24.16,24.18,30037.546933667087,12.7354,12.7354,12.7248,12.7354,30037.5469
2009-09-15 14:05:00,24.18,24.2,24.17,24.19,37685.99638436936,12.7354,12.7459,12.7301,12.7406,37685.9964
2009-09-15 14:10:00,24.19,24.2,24.18,24.19,35460.992907801425,12.7406,12.7459,12.7354,12.7406,35460.9929
2009-09-15 14:15:00,24.19,24.2,24.18,24.2,58267.27854262273,12.7406,12.7459,12.7354,12.7459,58267.2785
2009-09-15 14:20:00,24.2,24.2,24.19,24.19,23084.4110693923,12.7459,12.7459,12.7406,12.7406,23084.4111
2009-09-15 14:25:00,24.19,24.2,24.19,24.19,223195.6612432207,12.7406,12.7459,12.7406,12.7406,223195.6612
2009-09-15 14:30:00,24.19,24.2,24.18,24.18,59379.78028090669,12.7406,12.7459,12.7354,12.7354,59379.7803
2009-09-15 14:35:00,24.19,24.19,24.16,24.17,103740.78709497984,12.7406,12.7406,12.7248,12.7301,103740.7871
2009-09-15 14:40:00,24.17,24.19,24.16,24.18,189125.29550827423,12.7301,12.7406,12.7248,12.7354,189125.2955
2009-09-15 14:45:00,24.19,24.19,24.15,24.19,56320.40050062579,12.7406,12.7406,12.7196,12.7406,56320.4005
2009-09-15 14:50:00,24.18,24.2,24.18,24.19,39215.68627450981,12.7354,12.7459,12.7354,12.7406,39215.6863
2009-09-15 14:55:00,24.2,24.2,24.19,24.19,50479.76637463496,12.7459,12.7459,12.7406,12.7406,50479.7664
2009-09-15 15:00:00,24.19,24.2,24.18,24.19,58128.21582533723,12.7406,12.7459,12.7354,12.7406,58128.2158
2009-09-15 15:05:00,24.2,24.2,24.18,24.2,26560.979001529693,12.7459,12.7459,12.7354,12.7459,26560.979
2009-09-15 15:10:00,24.2,24.22,24.19,24.21,59796.968432763184,12.7459,12.7564,12.7406,12.7512,59796.9684
2009-09-15 15:15:00,24.21,24.22,24.2,24.2,86079.82199972188,12.7512,12.7564,12.7459,12.7459,86079.822
2009-09-15 15:20:00,24.2,24.23,24.2,24.21,150883.04825476292,12.7459,12.7617,12.7459,12.7512,150883.0483
2009-09-15 15:25:00,24.21,24.22,24.2,24.22,100820.47003198444,12.7512,12.7564,12.7459,12.7564,100820.47
2009-09-15 15:30:00,24.21,24.22,24.2,24.21,120567.37588652484,12.7512,12.7564,12.7459,12.7512,120567.3759
2009-09-15 15:35:00,24.21,24.22,24.2,24.21,75650.1182033097,12.7512,12.7564,12.7459,12.7512,75650.1182
2009-09-15 15:40:00,24.21,24.22,24.18,24.18,228201.91906549857,12.7512,12.7564,12.7354,12.7354,228201.9191
2009-09-15 15:45:00,24.18,24.21,24.18,24.2,177722.1526908636,12.7354,12.7512,12.7354,12.7459,177722.1527
2009-09-15 15:50:00,24.2,24.22,24.2,24.21,160617.43846474765,12.7459,12.7564,12.7459,12.7512,160617.4385
2009-09-15 15:55:00,24.21,24.21,24.18,24.19,355305.2426644417,12.7512,12.7512,12.7354,12.7406,355305.2427
2009-09-16 09:30:00,24.23,24.36,24.16,24.24,97482.96481713254,12.7617,12.8302,12.7248,12.767,97482.9648
2009-09-16 09:35:00,24.23,24.3,24.22,24.29,62717.2854957586,12.7617,12.7986,12.7564,12.7933,62717.2855
2009-09-16 09:40:00,24.3,24.32,24.25,24.26,41857.87790293423,12.7986,12.8091,12.7722,12.7775,41857.8779
2009-09-16 09:45:00,24.25,24.25,24.15,24.16,166736.19802530942,12.7722,12.7722,12.7196,12.7248,166736.198
2009-09-16 09:50:00,24.16,24.18,24.15,24.18,88026.70004171882,12.7248,12.7354,12.7196,12.7354,88026.7
2009-09-16 09:55:00,24.18,24.23,24.17,24.2,75232.93005145321,12.7354,12.7617,12.7301,12.7459,75232.9301
2009-09-16 10:00:00,24.21,24.24,24.2,24.21,172576.83215130024,12.7512,12.767,12.7459,12.7512,172576.8322
2009-09-16 10:05:00,24.21,24.23,24.2,24.2,40467.25073007927,12.7512,12.7617,12.7459,12.7459,40467.2507
2009-09-16 10:10:00,24.2,24.21,24.15,24.18,181059.6579057155,12.7459,12.7512,12.7196,12.7354,181059.6579
2009-09-16 10:15:00,24.18,24.22,24.16,24.2,127520.51175079962,12.7354,12.7564,12.7248,12.7459,127520.5118
2009-09-16 10:20:00,24.2,24.2,24.16,24.2,107912.66861354472,12.7459,12.7459,12.7248,12.7459,107912.6686
2009-09-16 10:25:00,24.2,24.21,24.2,24.2,92893.89514671118,12.7459,12.7512,12.7459,12.7459,92893.8951
2009-09-16 10:30:00,24.2,24.23,24.2,24.2,57293.83952162426,12.7459,12.7617,12.7459,12.7459,57293.8395
2009-09-16 10:35:00,24.2,24.22,24.2,24.21,26700.041718815188,12.7459,12.7564,12.7459,12.7512,26700.0417
2009-09-16 10:40:00,24.22,24.23,24.2,24.22,65220.41440689752,12.7564,12.7617,12.7459,12.7564,65220.4144
2009-09-16 10:45:00,24.21,24.22,24.2,24.2,98456.403838131,12.7512,12.7564,12.7459,12.7459,98456.4038
2009-09-16 10:50:00,24.2,24.2,24.2,24.2,27673.48073981365,12.7459,12.7459,12.7459,12.7459,27673.4807
2009-09-16 10:55:00,24.2,24.22,24.2,24.2,73425.11472674177,12.7459,12.7564,12.7459,12.7459,73425.1147
2009-09-16 11:00:00,24.2,24.22,24.2,24.21,28368.79432624113,12.7459,12.7564,12.7459,12.7512,28368.7943
2009-09-16 11:05:00,24.21,24.23,24.2,24.23,53956.33430677236,12.7512,12.7617,12.7459,12.7617,53956.3343
2009-09-16 11:10:00,24.23,24.25,24.17,24.18,103879.84981226534,12.7617,12.7722,12.7301,12.7354,103879.8498
2009-09-16 11:15:00,24.18,24.23,24.18,24.22,68140.73146989293,12.7354,12.7617,12.7354,12.7564,68140.7315
2009-09-16 11:20:00,24.22,24.25,24.2,24.25,77040.74537616466,12.7564,12.7722,12.7459,12.7722,77040.7454
2009-09-16 11:25:00,24.25,24.26,24.22,24.22,53400.083437630376,12.7722,12.7775,12.7564,12.7564,53400.0834
2009-09-16 11:30:00,24.22,24.23,24.21,24.23,33514.114865804484,12.7564,12.7617,12.7512,12.7617,33514.1149
2009-09-16 11:35:00,24.23,24.25,24.23,24.23,69253.2332081769,12.7617,12.7722,12.7617,12.7617,69253.2332
2009-09-16 11:40:00,24.23,24.24,24.23,24.23,137672.0901126408,12.7617,12.767,12.7617,12.7617,137672.0901
2009-09-16 11:45:00,24.23,24.25,24.23,24.24,85384.5084132944,12.7617,12.7722,12.7617,12.767,85384.5084
2009-09-16 11:50:00,24.24,24.25,24.23,24.25,33235.98943123349,12.767,12.7722,12.7617,12.7722,33235.9894
2009-09-16 11:55:00,24.24,24.27,24.24,24.27,36851.62008065638,12.767,12.7828,12.767,12.7828,36851.6201
2009-09-16 12:00:00,24.27,24.36,24.26,24.34,113336.11458767904,12.7828,12.8302,12.7775,12.8196,113336.1146
2009-09-16 12:05:00,24.35,24.37,24.31,24.34,93172.02058128217,12.8249,12.8354,12.8038,12.8196,93172.0206
2009-09-16 12:10:00,24.34,24.34,24.32,24.33,48950.07648449451,12.8196,12.8196,12.8091,12.8144,48950.0765
2009-09-16 12:15:00,24.34,24.34,24.33,24.34,33096.92671394799,12.8196,12.8196,12.8144,12.8196,33096.9267
2009-09-16 12:20:00,24.34,24.36,24.33,24.33,45612.57126964261,12.8196,12.8302,12.8144,12.8144,45612.5713
2009-09-16 12:25:00,24.34,24.36,24.31,24.34,62439.1600611876,12.8196,12.8302,12.8038,12.8196,62439.1601
2009-09-16 12:30:00,24.35,24.37,24.33,24.36,25448.477263245724,12.8249,12.8354,12.8144,12.8302,25448.4773
2009-09-16 12:35:00,24.36,24.36,24.33,24.33,30176.60965095258,12.8302,12.8302,12.8144,12.8144,30176.6097
2009-09-16 12:40:00,24.33,24.34,24.31,24.32,28646.91976081213,12.8144,12.8196,12.8038,12.8091,28646.9198
2009-09-16 12:45:00,24.32,24.32,24.31,24.31,18773.46683354193,12.8091,12.8091,12.8038,12.8038,18773.4668
2009-09-16 12:50:00,24.31,24.31,24.31,24.31,48811.01376720901,12.8038,12.8038,12.8038,12.8038,48811.0138
2009-09-16 12:55:00,24.31,24.32,24.29,24.32,120011.12501738284,12.8038,12.8091,12.7933,12.8091,120011.125
2009-09-16 13:00:00,24.32,24.35,24.31,24.35,113336.11458767904,12.8091,12.8249,12.8038,12.8249,113336.1146
2009-09-16 13:05:00,24.35,24.38,24.34,24.38,83854.81852315395,12.8249,12.8407,12.8196,12.8407,83854.8185
2009-09-16 13:10:00,24.38,24.38,24.36,24.37,45751.63398692811,12.8407,12.8407,12.8302,12.8354,45751.634
2009-09-16 13:15:00,24.37,24.4,24.37,24.39,39354.748991795306,12.8354,12.8512,12.8354,12.846,39354.749
2009-09-16 13:20:00,24.39,24.44,24.39,24.43,69809.48407731888,12.846,12.8723,12.846,12.867,69809.4841
2009-09-16 13:25:00,24.43,24.44,24.43,24.44,41579.75246836324,12.867,12.8723,12.867,12.8723,41579.7525
2009-09-16 13:30:00,24.44,24.48,24.44,24.48,103184.53622583786,12.8723,12.8934,12.8723,12.8934,103184.5362
2009-09-16 13:35:00,24.47,24.49,24.44,24.44,95397.0240578501,12.8881,12.8986,12.8723,12.8723,95397.0241
2009-09-16 13:40:00,24.44,24.44,24.43,24.44,56876.65136976777,12.8723,12.8723,12.867,12.8723,56876.6514
2009-09-16 13:45:00,24.44,24.45,24.43,24.44,22667.22291753581,12.8723,12.8776,12.867,12.8723,22667.2229
2009-09-16 13:50:00,24.44,24.45,24.44,24.44,22389.09748296482,12.8723,12.8776,12.8723,12.8723,22389.0975
2009-09-16 13:55:00,24.45,24.46,24.44,24.45,36017.243776943404,12.8776,12.8828,12.8723,12.8776,36017.2438
2009-09-16 14:00:00,24.44,24.47,24.44,24.46,125712.69642608818,12.8723,12.8881,12.8723,12.8828,125712.6964
2009-09-16 14:05:00,24.46,24.47,24.44,24.45,79126.68613544709,12.8828,12.8881,12.8723,12.8776,79126.6861
2009-09-16 14:10:00,24.45,24.49,24.45,24.48,49645.39007092199,12.8776,12.8986,12.8776,12.8934,49645.3901
2009-09-16 14:15:00,24.48,24.51,24.47,24.51,57293.83952162426,12.8934,12.9092,12.8881,12.9092,57293.8395
2009-09-16 14:20:00,24.5,24.52,24.5,24.51,58684.46669447921,12.9039,12.9144,12.9039,12.9092,58684.4667
2009-09-16 14:25:00,24.51,24.54,24.5,24.51,62161.03462661661,12.9092,12.925,12.9039,12.9092,62161.0346
2009-09-16 14:30:00,24.51,24.54,24.51,24.52,47142.26115978307,12.9092,12.925,12.9092,12.9144,47142.2612
2009-09-16 14:35:00,24.51,24.53,24.5,24.5,31567.23682380754,12.9092,12.9197,12.9039,12.9039,31567.2368
2009-09-16 14:40:00,24.5,24.51,24.49,24.49,106661.10415797523,12.9039,12.9092,12.8986,12.8986,106661.1042
2009-09-16 14:45:00,24.49,24.49,24.45,24.46,108607.9821999722,12.8986,12.8986,12.8776,12.8828,108607.9822
2009-09-16 14:50:00,24.46,24.5,24.45,24.48,73425.11472674177,12.8828,12.9039,12.8776,12.8934,73425.1147
2009-09-16 14:55:00,24.49,24.49,24.45,24.47,57571.96495619525,12.8986,12.8986,12.8776,12.8881,57571.965
2009-09-16 15:00:00,24.47,24.48,24.44,24.46,100542.34459741344,12.8881,12.8934,12.8723,12.8828,100542.3446
2009-09-16 15:05:00,24.46,24.46,24.45,24.46,53956.33430677236,12.8828,12.8828,12.8776,12.8828,53956.3343
2009-09-16 15:10:00,24.45,24.47,24.45,24.45,58128.21582533723,12.8776,12.8881,12.8776,12.8776,58128.2158
2009-09-16 15:15:00,24.46,24.46,24.44,24.45,88582.9509108608,12.8828,12.8828,12.8723,12.8776,88582.9509
2009-09-16 15:20:00,24.44,24.46,24.44,24.46,70087.60951188987,12.8723,12.8828,12.8723,12.8828,70087.6095
2009-09-16 15:25:00,24.46,24.47,24.44,24.44,178139.3408427201,12.8828,12.8881,12.8723,12.8723,178139.3408
2009-09-16 15:30:00,24.44,24.47,24.44,24.46,151995.54999304688,12.8723,12.8881,12.8723,12.8828,151995.55
2009-09-16 15:35:00,24.45,24.46,24.44,24.45,55207.89876234182,12.8776,12.8828,12.8723,12.8776,55207.8988
2009-09-16 15:40:00,24.46,24.46,24.44,24.45,172994.02030315675,12.8828,12.8828,12.8723,12.8776,172994.0203
2009-09-16 15:45:00,24.46,24.49,24.45,24.46,241551.93992490607,12.8828,12.8986,12.8776,12.8828,241551.9399
2009-09-16 15:50:00,24.46,24.49,24.44,24.45,192740.9261576972,12.8828,12.8986,12.8723,12.8776,192740.9262
2009-09-16 15:55:00,24.45,24.46,24.44,24.46,519260.1863440412,12.8776,12.8828,12.8723,12.8828,519260.1863
2009-09-17 09:30:00,24.41,24.54,24.41,24.5,254067.5844806008,12.8565,12.925,12.8565,12.9039,254067.5845
2009-09-17 09:35:00,24.5,24.57,24.5,24.55,44917.25768321513,12.9039,12.9408,12.9039,12.9302,44917.2577
2009-09-17 09:40:00,24.55,24.56,24.52,24.56,46864.13572521207,12.9302,12.9355,12.9144,12.9355,46864.1357
2009-09-17 09:45:00,24.57,24.61,24.56,24.61,54095.39702405786,12.9408,12.9618,12.9355,12.9618,54095.397
2009-09-17 09:50:00,24.61,24.72,24.61,24.72,66889.16701432347,12.9618,13.0198,12.9618,13.0198,66889.167
2009-09-17 09:55:00,24.72,24.74,24.71,24.74,96231.40036156308,13.0198,13.0303,13.0145,13.0303,96231.4004
2009-09-17 10:00:00,24.74,24.75,24.68,24.69,207620.6369072452,13.0303,13.0356,12.9987,13.004,207620.6369
2009-09-17 10:05:00,24.69,24.72,24.65,24.69,163676.81824502852,13.004,13.0198,12.9829,13.004,163676.8182
2009-09-17 10:10:00,24.71,24.71,24.63,24.63,156306.49422889724,13.0145,13.0145,12.9724,12.9724,156306.4942
2009-09-17 10:15:00,24.63,24.66,24.61,24.62,219997.2187456543,12.9724,12.9882,12.9618,12.9671,219997.2187
2009-09-17 10:20:00,24.63,24.66,24.62,24.63,140175.21902377973,12.9724,12.9882,12.9671,12.9724,140175.219
2009-09-17 10:25:00,24.62,24.65,24.62,24.64,115561.11806424698,12.9671,12.9829,12.9671,12.9776,115561.1181
2009-09-17 10:30:00,24.64,24.67,24.62,24.64,79682.93700458908,12.9776,12.9934,12.9671,12.9776,79682.937
2009-09-17 10:35:00,24.64,24.67,24.61,24.62,70921.98581560285,12.9776,12.9934,12.9618,12.9671,70921.9858
2009-09-17 10:40:00,24.63,24.64,24.61,24.62,30176.60965095258,12.9724,12.9776,12.9618,12.9671,30176.6097
2009-09-17 10:45:00,24.62,24.64,24.61,24.62,50340.70365734947,12.9671,12.9776,12.9618,12.9671,50340.7037
2009-09-17 10:50:00,24.62,24.64,24.62,24.63,39632.874426366296,12.9671,12.9776,12.9671,12.9724,39632.8744
2009-09-17 10:55:00,24.63,24.63,24.62,24.62,25448.477263245724,12.9724,12.9724,12.9671,12.9671,25448.4773
2009-09-17 11:00:00,24.62,24.65,24.62,24.62,51036.01724377695,12.9671,12.9829,12.9671,12.9671,51036.0172
2009-09-17 11:05:00,24.62,24.64,24.61,24.62,43248.50507578919,12.9671,12.9776,12.9618,12.9671,43248.5051
2009-09-17 11:10:00,24.63,24.64,24.62,24.64,53121.958003059386,12.9724,12.9776,12.9671,12.9776,53121.958
2009-09-17 11:15:00,24.64,24.64,24.62,24.63,125851.75914337368,12.9776,12.9776,12.9671,12.9724,125851.7591
2009-09-17 11:20:00,24.62,24.63,24.62,24.63,19885.96857182589,12.9671,12.9724,12.9671,12.9724,19885.9686
2009-09-17 11:25:00,24.63,24.64,24.62,24.63,68975.10777360591,12.9724,12.9776,12.9671,12.9724,68975.1078
2009-09-17 11:30:00,24.62,24.63,24.59,24.61,62300.0973439021,12.9671,12.9724,12.9513,12.9618,62300.0973
2009-09-17 11:35:00,24.61,24.61,24.54,24.55,60075.09386733417,12.9618,12.9618,12.925,12.9302,60075.0939
2009-09-17 11:40:00,24.55,24.56,24.53,24.55,57432.90223890975,12.9302,12.9355,12.9197,12.9302,57432.9022
2009-09-17 11:45:00,24.55,24.58,24.54,24.56,99151.71742455848,12.9302,12.946,12.925,12.9355,99151.7174
2009-09-17 11:50:00,24.55,24.58,24.54,24.56,91642.33069114172,12.9302,12.946,12.925,12.9355,91642.3307
2009-09-17 11:55:00,24.57,24.6,24.57,24.6,72312.6129884578,12.9408,12.9566,12.9408,12.9566,72312.613
2009-09-17 12:00:00,24.6,24.61,24.59,24.6,59518.84299819219,12.9566,12.9618,12.9513,12.9566,59518.843
2009-09-17 12:05:00,24.6,24.61,24.59,24.59,68557.91962174942,12.9566,12.9618,12.9513,12.9513,68557.9196
2009-09-17 12:10:00,24.6,24.6,24.59,24.6,106800.16687526077,12.9566,12.9566,12.9513,12.9566,106800.1669
2009-09-17 12:15:00,24.59,24.61,24.59,24.6,137672.0901126408,12.9513,12.9618,12.9513,12.9566,137672.0901
2009-09-17 12:20:00,24.59,24.61,24.59,24.59,150883.04825476292,12.9513,12.9618,12.9513,12.9513,150883.0483
2009-09-17 12:25:00,24.6,24.6,24.55,24.57,82325.12863301349,12.9566,12.9566,12.9302,12.9408,82325.1286
2009-09-17 12:30:00,24.56,24.59,24.56,24.57,94145.45960228064,12.9355,12.9513,12.9355,12.9408,94145.4596
2009-09-17 12:35:00,24.57,24.57,24.56,24.56,58823.52941176471,12.9408,12.9408,12.9355,12.9355,58823.5294
2009-09-17 12:40:00,24.56,24.58,24.56,24.56,47142.26115978307,12.9355,12.946,12.9355,12.9355,47142.2612
2009-09-17 12:45:00,24.56,24.59,24.55,24.58,94979.8359059936,12.9355,12.9513,12.9302,12.946,94979.8359
2009-09-17 12:50:00,24.58,24.63,24.58,24.62,73703.24016131276,12.946,12.9724,12.946,12.9671,73703.2402
2009-09-17 12:55:00,24.63,24.63,24.58,24.58,49784.45278820748,12.9724,12.9724,12.946,12.946,49784.4528
2009-09-17 13:00:00,24.59,24.59,24.56,24.56,51592.26811291893,12.9513,12.9513,12.9355,12.9355,51592.2681
2009-09-17 13:05:00,24.57,24.6,24.57,24.6,44221.94409678766,12.9408,12.9566,12.9408,12.9566,44221.9441
2009-09-17 13:10:00,24.6,24.62,24.59,24.59,37407.870949798365,12.9566,12.9671,12.9513,12.9513,37407.8709
2009-09-17 13:15:00,24.59,24.61,24.59,24.59,19190.65498539841,12.9513,12.9618,12.9513,12.9513,19190.655
2009-09-17 13:20:00,24.59,24.6,24.56,24.6,115839.24349881796,12.9513,12.9566,12.9355,12.9566,115839.2435
2009-09-17 13:25:00,24.61,24.61,24.58,24.61,60492.28201919066,12.9618,12.9618,12.946,12.9618,60492.282
2009-09-17 13:30:00,24.61,24.61,24.6,24.61,18912.529550827425,12.9618,12.9618,12.9566,12.9618,18912.5296
2009-09-17 13:35:00,24.6,24.6,24.58,24.59,44361.00681407315,12.9566,12.9566,12.946,12.9513,44361.0068
2009-09-17 13:40:00,24.58,24.61,24.58,24.61,90390.76623557226,12.946,12.9618,12.946,12.9618,90390.7662
2009-09-17 13:45:00,24.61,24.61,24.59,24.6,33653.17758308998,12.9618,12.9618,12.9513,12.9566,33653.1776
2009-09-17 13:50:00,24.6,24.61,24.59,24.6,45890.6967042136,12.9566,12.9618,12.9513,12.9566,45890.6967
2009-09-17 13:55:00,24.59,24.61,24.59,24.6,50062.57822277848,12.9513,12.9618,12.9513,12.9566,50062.5782
2009-09-17 14:00:00,24.6,24.63,24.59,24.62,65637.602558754,12.9566,12.9724,12.9513,12.9671,65637.6026
2009-09-17 14:05:00,24.63,24.63,24.59,24.59,48950.07648449451,12.9724,12.9724,12.9513,12.9513,48950.0765
2009-09-17 14:10:00,24.59,24.61,24.59,24.6,69670.42136003338,12.9513,12.9618,12.9513,12.9566,69670.4214
2009-09-17 14:15:00,24.59,24.6,24.59,24.59,79126.68613544709,12.9513,12.9566,12.9513,12.9513,79126.6861
2009-09-17 14:20:00,24.59,24.6,24.59,24.6,144764.2886942011,12.9513,12.9566,12.9513,12.9566,144764.2887
2009-09-17 14:25:00,24.59,24.6,24.59,24.6,116812.68251981644,12.9513,12.9566,12.9513,12.9566,116812.6825
2009-09-17 14:30:00,24.59,24.6,24.56,24.57,301766.09650952584,12.9513,12.9566,12.9355,12.9408,301766.0965
2009-09-17 14:35:00,24.57,24.6,24.57,24.6,71895.42483660132,12.9408,12.9566,12.9408,12.9566,71895.4248
2009-09-17 14:40:00,24.59,24.6,24.59,24.59,79543.87428730358,12.9513,12.9566,12.9513,12.9513,79543.8743
2009-09-17 14:45:00,24.59,24.61,24.59,24.61,59379.78028090669,12.9513,12.9618,12.9513,12.9618,59379.7803
2009-09-17 14:50:00,24.61,24.62,24.6,24.61,103045.47350855236,12.9618,12.9671,12.9566,12.9618,103045.4735
2009-09-17 14:55:00,24.61,24.63,24.59,24.59,90251.70351828675,12.9618,12.9724,12.9513,12.9513,90251.7035
2009-09-17 15:00:00,24.6,24.6,24.59,24.59,57293.83952162426,12.9566,12.9566,12.9513,12.9513,57293.8395
2009-09-17 15:05:00,24.59,24.6,24.59,24.6,44917.25768321513,12.9513,12.9566,12.9513,12.9566,44917.2577
2009-09-17 15:10:00,24.59,24.6,24.59,24.59,53539.14615491587,12.9513,12.9566,12.9513,12.9513,53539.1462
2009-09-17 15:15:00,24.59,24.6,24.58,24.59,108051.7313308302,12.9513,12.9566,12.946,12.9513,108051.7313
2009-09-17 15:20:00,24.59,24.61,24.59,24.6,174245.5847587262,12.9513,12.9618,12.9513,12.9566,174245.5848
2009-09-17 15:25:00,24.6,24.6,24.59,24.59,66332.91614518149,12.9566,12.9566,12.9513,12.9513,66332.9161
2009-09-17 15:30:00,24.6,24.6,24.59,24.59,109442.35850368516,12.9566,12.9566,12.9513,12.9513,109442.3585
2009-09-17 15:35:00,24.59,24.59,24.59,24.59,113057.98915310806,12.9513,12.9513,12.9513,12.9513,113057.9892
2009-09-17 15:40:00,24.59,24.59,24.59,24.59,254901.9607843137,12.9513,12.9513,12.9513,12.9513,254901.9608
2009-09-17 15:45:00,24.59,24.6,24.58,24.59,312891.1138923655,12.9513,12.9566,12.946,12.9513,312891.1139
2009-09-17 15:50:00,24.58,24.6,24.58,24.59,282853.5669586984,12.946,12.9566,12.946,12.9513,282853.567
2009-09-17 15:55:00,24.59,24.6,24.58,24.6,546516.4789319984,12.9513,12.9566,12.946,12.9566,546516.4789
2009-09-18 09:30:00,24.77,24.79,24.67,24.71,916145.181476846,13.0461,13.0566,12.9934,13.0145,916145.1815
2009-09-18 09:35:00,24.72,24.74,24.67,24.72,42831.316923932696,13.0198,13.0303,12.9934,13.0198,42831.3169
2009-09-18 09:40:00,24.7,24.72,24.63,24.7,75232.93005145321,13.0092,13.0198,12.9724,13.0092,75232.9301
2009-09-18 09:45:00,24.7,24.75,24.69,24.7,46864.13572521207,13.0092,13.0356,13.004,13.0092,46864.1357
2009-09-18 09:50:00,24.69,24.73,24.69,24.71,94701.71047142262,13.004,13.025,13.004,13.0145,94701.7105
2009-09-18 09:55:00,24.71,24.72,24.67,24.72,51870.39354748992,13.0145,13.0198,12.9934,13.0198,51870.3935
2009-09-18 10:00:00,24.72,24.74,24.7,24.74,35460.992907801425,13.0198,13.0303,13.0092,13.0303,35460.9929
2009-09-18 10:05:00,24.73,24.75,24.72,24.75,44639.13224864414,13.025,13.0356,13.0198,13.0356,44639.1322
2009-09-18 10:10:00,24.75,24.89,24.75,24.88,162286.19107217356,13.0356,13.1093,13.0356,13.104,162286.1911
2009-09-18 10:15:00,24.88,24.92,24.82,24.82,103879.84981226534,13.104,13.1251,13.0724,13.0724,103879.8498
2009-09-18 10:20:00,24.82,24.92,24.82,24.9,231400.36156306497,13.0724,13.1251,13.0724,13.1146,231400.3616
2009-09-18 10:25:00,24.9,25.0,24.9,24.98,151717.42455847588,13.1146,13.1672,13.1146,13.1567,151717.4246
2009-09-18 10:30:00,24.98,25.06,24.98,25.05,117786.12154081491,13.1567,13.1988,13.1567,13.1936,117786.1215
2009-09-18 10:35:00,25.05,25.12,25.02,25.04,140175.21902377973,13.1936,13.2304,13.1778,13.1883,140175.219
2009-09-18 10:40:00,25.04,25.06,24.98,24.99,46725.07300792658,13.1883,13.1988,13.1567,13.162,46725.073
2009-09-18 10:45:00,25.0,25.03,24.97,25.02,158531.49770546518,13.1672,13.183,13.1514,13.1778,158531.4977
2009-09-18 10:50:00,25.02,25.04,24.99,25.03,118620.4978445279,13.1778,13.1883,13.162,13.183,118620.4978
2009-09-18 10:55:00,25.02,25.08,25.02,25.05,103740.78709497984,13.1778,13.2094,13.1778,13.1936,103740.7871
2009-09-18 11:00:00,25.05,25.08,25.04,25.06,71339.17396745933,13.1936,13.2094,13.1883,13.1988,71339.174
2009-09-18 11:05:00,25.06,25.07,25.05,25.06,35878.18105965791,13.1988,13.2041,13.1936,13.1988,35878.1811
2009-09-18 11:10:00,25.07,25.11,25.06,25.1,91225.14253928524,13.2041,13.2252,13.1988,13.2199,91225.1425
2009-09-18 11:15:00,25.1,25.1,25.02,25.02,44082.88137950216,13.2199,13.2199,13.1778,13.1778,44082.8814
2009-09-18 11:20:00,25.01,25.02,25.0,25.01,34209.42845223196,13.1725,13.1778,13.1672,13.1725,34209.4285
2009-09-18 11:25:00,25.01,25.02,25.01,25.01,36573.49464608539,13.1725,13.1778,13.1725,13.1725,36573.4946
2009-09-18 11:30:00,25.01,25.02,25.0,25.01,39076.62355722431,13.1725,13.1778,13.1672,13.1725,39076.6236
2009-09-18 11:35:00,25.01,25.01,24.95,24.95,42414.12877207621,13.1725,13.1725,13.1409,13.1409,42414.1288
2009-09-18 11:40:00,24.95,24.98,24.95,24.98,100403.28188012796,13.1409,13.1567,13.1409,13.1567,100403.2819
2009-09-18 11:45:00,24.98,25.02,24.97,24.99,56737.58865248227,13.1567,13.1778,13.1514,13.162,56737.5887
2009-09-18 11:50:00,25.0,25.0,24.98,24.99,31010.98595466556,13.1672,13.1672,13.1567,13.162,31010.986
2009-09-18 11:55:00,24.99,25.01,24.97,24.97,45612.57126964261,13.162,13.1725,13.1514,13.1514,45612.5713
2009-09-18 12:00:00,24.97,24.98,24.93,24.95,31567.23682380754,13.1514,13.1567,13.1304,13.1409,31567.2368
2009-09-18 12:05:00,24.94,24.94,24.9,24.9,34070.36573494646,13.1356,13.1356,13.1146,13.1146,34070.3657
2009-09-18 12:10:00,24.91,24.95,24.9,24.93,92476.70699485469,13.1198,13.1409,13.1146,13.1304,92476.707
2009-09-18 12:15:00,24.93,24.96,24.92,24.95,48950.07648449451,13.1304,13.1462,13.1251,13.1409,48950.0765
2009-09-18 12:20:00,24.95,24.97,24.94,24.96,30593.79780280907,13.1409,13.1514,13.1356,13.1462,30593.7978
2009-09-18 12:25:00,24.96,24.97,24.94,24.95,48393.82561535253,13.1462,13.1514,13.1356,13.1409,48393.8256
2009-09-18 12:30:00,24.95,25.02,24.95,24.99,62300.0973439021,13.1409,13.1778,13.1409,13.162,62300.0973
2009-09-18 12:35:00,24.99,25.0,24.98,25.0,29898.484216381592,13.162,13.1672,13.1567,13.1672,29898.4842
2009-09-18 12:40:00,24.99,25.01,24.99,25.0,41857.87790293423,13.162,13.1725,13.162,13.1672,41857.8779
2009-09-18 12:45:00,25.0,25.01,24.99,25.0,22528.16020025032,13.1672,13.1725,13.162,13.1672,22528.1602
2009-09-18 12:50:00,25.0,25.02,25.0,25.02,29620.3587818106,13.1672,13.1778,13.1672,13.1778,29620.3588
2009-09-18 12:55:00,25.02,25.08,25.02,25.08,53539.14615491587,13.1778,13.2094,13.1778,13.2094,53539.1462
2009-09-18 13:00:00,25.08,25.1,25.07,25.08,39076.62355722431,13.2094,13.2199,13.2041,13.2094,39076.6236
2009-09-18 13:05:00,25.09,25.09,25.08,25.08,31428.174106522045,13.2146,13.2146,13.2094,13.2094,31428.1741
2009-09-18 13:10:00,25.08,25.08,25.08,25.08,11264.080100125157,13.2094,13.2094,13.2094,13.2094,11264.0801
2009-09-18 13:15:00,25.08,25.08,25.03,25.05,34070.36573494646,13.2094,13.2094,13.183,13.1936,34070.3657
2009-09-18 13:20:00,25.05,25.05,25.04,25.05,18356.27868168544,13.1936,13.1936,13.1883,13.1936,18356.2787
2009-09-18 13:25:00,25.05,25.05,25.03,25.05,27673.48073981365,13.1936,13.1936,13.183,13.1936,27673.4807
2009-09-18 13:30:00,25.04,25.05,24.98,24.98,36990.682797941874,13.1883,13.1936,13.1567,13.1567,36990.6828
2009-09-18 13:35:00,24.98,24.99,24.97,24.97,43943.81866221666,13.1567,13.162,13.1514,13.1514,43943.8187
2009-09-18 13:40:00,24.97,24.97,24.96,24.96,16409.4006396885,13.1514,13.1514,13.1462,13.1462,16409.4006
2009-09-18 13:45:00,24.97,25.01,24.96,25.01,58267.27854262273,13.1514,13.1725,13.1462,13.1725,58267.2785
2009-09-18 13:50:00,25.01,25.02,24.99,25.02,29064.107912668616,13.1725,13.1778,13.162,13.1778,29064.1079
2009-09-18 13:55:00,25.02,25.02,25.0,25.01,18773.46683354193,13.1778,13.1778,13.1672,13.1725,18773.4668
2009-09-18 14:00:00,25.01,25.02,25.01,25.02,21832.84661382284,13.1725,13.1778,13.1725,13.1778,21832.8466
2009-09-18 14:05:00,25.02,25.03,25.02,25.03,31150.04867195105,13.1778,13.183,13.1778,13.183,31150.0487
2009-09-18 14:10:00,25.03,25.04,25.02,25.03,26282.8535669587,13.183,13.1883,13.1778,13.183,26282.8536
2009-09-18 14:15:00,25.03,25.04,25.02,25.03,45890.6967042136,13.183,13.1883,13.1778,13.183,45890.6967
2009-09-18 14:20:00,25.04,25.05,25.03,25.05,35182.86747323043,13.1883,13.1936,13.183,13.1936,35182.8675
2009-09-18 14:25:00,25.05,25.05,25.05,25.05,24892.22639410374,13.1936,13.1936,13.1936,13.1936,24892.2264
2009-09-18 14:30:00,25.05,25.05,25.02,25.02,23223.4737866778,13.1936,13.1936,13.1778,13.1778,23223.4738
2009-09-18 14:35:00,25.02,25.02,25.01,25.01,16965.651508830484,13.1778,13.1778,13.1725,13.1725,16965.6515
2009-09-18 14:40:00,25.01,25.02,25.0,25.01,19468.780419969407,13.1725,13.1778,13.1672,13.1725,19468.7804
2009-09-18 14:45:00,25.0,25.01,25.0,25.0,21971.90933110833,13.1672,13.1725,13.1672,13.1672,21971.9093
2009-09-18 14:50:00,25.0,25.0,24.98,25.0,75371.99276873871,13.1672,13.1672,13.1567,13.1672,75371.9928
2009-09-18 14:55:00,25.0,25.0,24.98,24.99,23640.66193853428,13.1672,13.1672,13.1567,13.162,23640.6619
2009-09-18 15:00:00,24.99,24.99,24.95,24.97,43109.442358503686,13.162,13.162,13.1409,13.1514,43109.4424
2009-09-18 15:05:00,24.97,24.97,24.95,24.95,43943.81866221666,13.1514,13.1514,13.1409,13.1409,43943.8187
2009-09-18 15:10:00,24.96,24.98,24.95,24.98,68140.73146989293,13.1462,13.1567,13.1409,13.1567,68140.7315
2009-09-18 15:15:00,24.97,24.98,24.97,24.98,35600.05562508692,13.1514,13.1567,13.1514,13.1567,35600.0556
2009-09-18 15:20:00,24.98,24.99,24.97,24.99,46586.01029064108,13.1567,13.162,13.1514,13.162,46586.0103
2009-09-18 15:25:00,24.99,25.01,24.98,24.99,84272.00667501043,13.162,13.1725,13.1567,13.162,84272.0067
2009-09-18 15:30:00,24.99,25.0,24.99,24.99,63690.724516757065,13.162,13.1672,13.162,13.162,63690.7245
2009-09-18 15:35:00,24.99,25.0,24.98,24.99,72451.6757057433,13.162,13.1672,13.1567,13.162,72451.6757
2009-09-18 15:40:00,24.98,25.02,24.97,25.01,172437.76943401474,13.1567,13.1778,13.1514,13.1725,172437.7694
2009-09-18 15:45:00,25.02,25.02,25.0,25.02,114309.55360867752,13.1778,13.1778,13.1672,13.1778,114309.5536
2009-09-18 15:50:00,25.02,25.02,25.0,25.01,170073.70324016133,13.1778,13.1778,13.1672,13.1725,170073.7032
2009-09-18 15:55:00,25.01,25.03,24.98,24.98,358086.4970101516,13.1725,13.183,13.1567,13.1567,358086.497
2009-09-21 09:30:00,24.48,24.64,24.48,24.59,370741.2042831317,12.8934,12.9776,12.8934,12.9513,370741.2043
2009-09-21 09:35:00,24.61,24.65,24.56,24.61,214573.77277152,12.9618,12.9829,12.9355,12.9618,214573.7728
2009-09-21 09:40:00,24.61,24.65,24.54,24.55,297316.08955638995,12.9618,12.9829,12.925,12.9302,297316.0896
2009-09-21 09:45:00,24.55,24.65,24.54,24.63,230983.17341120847,12.9302,12.9829,12.925,12.9724,230983.1734
2009-09-21 09:50:00,24.64,24.7,24.64,24.68,109303.29578639969,12.9776,13.0092,12.9776,12.9987,109303.2958
2009-09-21 09:55:00,24.69,24.69,24.54,24.56,256709.7761090252,13.004,13.004,12.925,12.9355,256709.7761
2009-09-21 10:00:00,24.56,24.59,24.54,24.59,91642.33069114172,12.9355,12.9513,12.925,12.9513,91642.3307
2009-09-21 10:05:00,24.59,24.6,24.54,24.59,106939.22959254624,12.9513,12.9566,12.925,12.9513,106939.2296
2009-09-21 10:10:00,24.59,24.59,24.54,24.57,144903.3514114866,12.9513,12.9513,12.925,12.9408,144903.3514
2009-09-21 10:15:00,24.58,24.59,24.48,24.48,95118.8986232791,12.946,12.9513,12.8934,12.8934,95118.8986
2009-09-21 10:20:00,24.49,24.53,24.46,24.52,125156.4455569462,12.8986,12.9197,12.8828,12.9144,125156.4456
2009-09-21 10:25:00,24.52,24.53,24.49,24.51,106800.16687526077,12.9144,12.9197,12.8986,12.9092,106800.1669
2009-09-21 10:30:00,24.51,24.55,24.51,24.51,51731.33083020442,12.9092,12.9302,12.9092,12.9092,51731.3308
2009-09-21 10:35:00,24.51,24.51,24.49,24.51,61187.59560561814,12.9092,12.9092,12.8986,12.9092,61187.5956
2009-09-21 10:40:00,24.51,24.55,24.5,24.53,124183.00653594772,12.9092,12.9302,12.9039,12.9197,124183.0065
2009-09-21 10:45:00,24.53,24.57,24.52,24.57,57711.02767348074,12.9197,12.9408,12.9144,12.9408,57711.0277
2009-09-21 10:50:00,24.58,24.6,24.52,24.54,98873.59198998749,12.946,12.9566,12.9144,12.925,98873.592
2009-09-21 10:55:00,24.54,24.54,24.51,24.54,31984.424975664027,12.925,12.925,12.9092,12.925,31984.425
2009-09-21 11:00:00,24.54,24.54,24.51,24.52,131553.330552079,12.925,12.925,12.9092,12.9144,131553.3306
2009-09-21 11:05:00,24.52,24.61,24.51,24.55,147823.668474482,12.9144,12.9618,12.9092,12.9302,147823.6685
2009-09-21 11:10:00,24.54,24.62,24.54,24.62,161451.81476846058,12.925,12.9671,12.925,12.9671,161451.8148
2009-09-21 11:15:00,24.62,24.63,24.59,24.59,508691.4198303435,12.9671,12.9724,12.9513,12.9513,508691.4198
2009-09-21 11:20:00,24.6,24.62,24.56,24.59,63829.78723404256,12.9566,12.9671,12.9355,12.9513,63829.7872
2009-09-21 11:25:00,24.59,24.61,24.59,24.59,44221.94409678766,12.9513,12.9618,12.9513,12.9513,44221.9441
2009-09-21 11:30:00,24.59,24.59,24.53,24.54,132804.89500764845,12.9513,12.9513,12.9197,12.925,132804.895
2009-09-21 11:35:00,24.54,24.59,24.52,24.52,115282.992629676,12.925,12.9513,12.9144,12.9144,115282.9926
2009-09-21 11:40:00,24.53,24.53,24.52,24.52,26143.790849673205,12.9197,12.9197,12.9144,12.9144,26143.7908
2009-09-21 11:45:00,24.52,24.52,24.48,24.48,35878.18105965791,12.9144,12.9144,12.8934,12.8934,35878.1811
2009-09-21 11:50:00,24.48,24.49,24.45,24.46,53678.208872201365,12.8934,12.8986,12.8776,12.8828,53678.2089
2009-09-21 11:55:00,24.46,24.46,24.37,24.38,159922.12487832014,12.8828,12.8828,12.8354,12.8407,159922.1249
2009-09-21 12:00:00,24.39,24.41,24.39,24.4,26421.916284244195,12.846,12.8565,12.846,12.8512,26421.9163
2009-09-21 12:05:00,24.4,24.41,24.4,24.41,13906.271728549576,12.8512,12.8565,12.8512,12.8565,13906.2717
2009-09-21 12:10:00,24.41,24.41,24.41,24.41,8482.825754415242,12.8565,12.8565,12.8565,12.8565,8482.8258
2009-09-21 12:15:00,24.41,24.41,24.36,24.37,69253.2332081769,12.8565,12.8565,12.8302,12.8354,69253.2332
2009-09-21 12:20:00,24.38,24.4,24.37,24.4,23779.724655819777,12.8407,12.8512,12.8354,12.8512,23779.7247
2009-09-21 12:25:00,24.39,24.44,24.39,24.4,42414.12877207621,12.846,12.8723,12.846,12.8512,42414.1288
2009-09-21 12:30:00,24.39,24.4,24.39,24.4,11264.080100125157,12.846,12.8512,12.846,12.8512,11264.0801
2009-09-21 12:35:00,24.4,24.41,24.39,24.41,26004.72813238771,12.8512,12.8565,12.846,12.8565,26004.7281
2009-09-21 12:40:00,24.41,24.42,24.41,24.41,45056.32040050063,12.8565,12.8618,12.8565,12.8565,45056.3204
2009-09-21 12:45:00,24.41,24.44,24.41,24.43,52148.51898206092,12.8565,12.8723,12.8565,12.867,52148.519
2009-09-21 12:50:00,24.43,24.43,24.41,24.43,33096.92671394799,12.867,12.867,12.8565,12.867,33096.9267
2009-09-21 12:55:00,24.43,24.43,24.42,24.43,18634.40411625643,12.867,12.867,12.8618,12.867,18634.4041
2009-09-21 13:00:00,24.42,24.43,24.42,24.43,8760.951188986233,12.8618,12.867,12.8618,12.867,8760.9512
2009-09-21 13:05:00,24.43,24.43,24.41,24.41,33514.114865804484,12.867,12.867,12.8565,12.8565,33514.1149
2009-09-21 13:10:00,24.41,24.42,24.41,24.42,15992.212487832014,12.8565,12.8618,12.8565,12.8618,15992.2125
2009-09-21 13:15:00,24.41,24.41,24.39,24.4,27812.54345709916,12.8565,12.8565,12.846,12.8512,27812.5435
2009-09-21 13:20:00,24.39,24.4,24.39,24.39,24475.03824224725,12.846,12.8512,12.846,12.846,24475.0382
2009-09-21 13:25:00,24.39,24.4,24.38,24.38,40050.06257822278,12.846,12.8512,12.8407,12.8407,40050.0626
2009-09-21 13:30:00,24.38,24.41,24.38,24.38,89695.45264914478,12.8407,12.8565,12.8407,12.8407,89695.4526
2009-09-21 13:35:00,24.38,24.38,24.38,24.38,28646.91976081213,12.8407,12.8407,12.8407,12.8407,28646.9198
2009-09-21 13:40:00,24.38,24.38,24.33,24.33,115004.867195105,12.8407,12.8407,12.8144,12.8144,115004.8672
2009-09-21 13:45:00,24.33,24.35,24.32,24.34,81073.56417744403,12.8144,12.8249,12.8091,12.8196,81073.5642
2009-09-21 13:50:00,24.34,24.36,24.33,24.36,49506.327353636494,12.8196,12.8302,12.8144,12.8302,49506.3274
2009-09-21 13:55:00,24.36,24.38,24.35,24.36,45612.57126964261,12.8302,12.8407,12.8249,12.8302,45612.5713
2009-09-21 14:00:00,24.35,24.39,24.35,24.39,41162.564316506745,12.8249,12.846,12.8249,12.846,41162.5643
2009-09-21 14:05:00,24.38,24.39,24.38,24.38,31428.174106522045,12.8407,12.846,12.8407,12.8407,31428.1741
2009-09-21 14:10:00,24.38,24.38,24.33,24.36,69114.1704908914,12.8407,12.8407,12.8144,12.8302,69114.1705
2009-09-21 14:15:00,24.37,24.38,24.37,24.38,26421.916284244195,12.8354,12.8407,12.8354,12.8407,26421.9163
2009-09-21 14:20:00,24.37,24.38,24.34,24.37,144625.2259769156,12.8354,12.8407,12.8196,12.8354,144625.226
2009-09-21 14:25:00,24.37,24.38,24.36,24.36,102767.34807398135,12.8354,12.8407,12.8302,12.8302,102767.3481
2009-09-21 14:30:00,24.37,24.38,24.36,24.38,79961.06243916007,12.8354,12.8407,12.8302,12.8407,79961.0624
2009-09-21 14:35:00,24.38,24.38,24.36,24.36,35600.05562508692,12.8407,12.8407,12.8302,12.8302,35600.0556
2009-09-21 14:40:00,24.36,24.36,24.35,24.36,29481.296064525104,12.8302,12.8302,12.8249,12.8302,29481.2961
2009-09-21 14:45:00,24.35,24.37,24.35,24.37,30732.860520094564,12.8249,12.8354,12.8249,12.8354,30732.8605
2009-09-21 14:50:00,24.37,24.38,24.35,24.38,72173.55027117231,12.8354,12.8407,12.8249,12.8407,72173.5503
2009-09-21 14:55:00,24.38,24.38,24.36,24.36,43526.63051036018,12.8407,12.8407,12.8302,12.8302,43526.6305
2009-09-21 15:00:00,24.37,24.37,24.35,24.36,83576.69308858296,12.8354,12.8354,12.8249,12.8302,83576.6931
2009-09-21 15:05:00,24.35,24.36,24.34,24.34,62578.22277847309,12.8249,12.8302,12.8196,12.8196,62578.2228
2009-09-21 15:10:00,24.34,24.35,24.33,24.33,43943.81866221666,12.8196,12.8249,12.8144,12.8144,43943.8187
2009-09-21 15:15:00,24.34,24.4,24.33,24.38,145876.79043248505,12.8196,12.8512,12.8144,12.8407,145876.7904
2009-09-21 15:20:00,24.38,24.39,24.36,24.36,81768.87776387151,12.8407,12.846,12.8302,12.8302,81768.8778
2009-09-21 15:25:00,24.37,24.38,24.36,24.37,84967.32026143791,12.8354,12.8407,12.8302,12.8354,84967.3203
2009-09-21 15:30:00,24.38,24.38,24.33,24.33,103184.53622583786,12.8407,12.8407,12.8144,12.8144,103184.5362
2009-09-21 15:35:00,24.33,24.35,24.31,24.35,84550.13210958143,12.8144,12.8249,12.8038,12.8249,84550.1321
2009-09-21 15:40:00,24.35,24.36,24.31,24.31,133917.39674593243,12.8249,12.8302,12.8038,12.8038,133917.3967
2009-09-21 15:45:00,24.31,24.32,24.26,24.27,232373.80058406343,12.8038,12.8091,12.7775,12.7828,232373.8006
2009-09-21 15:50:00,24.27,24.31,24.26,24.31,199972.1874565429,12.7828,12.8038,12.7775,12.8038,199972.1875
2009-09-21 15:55:00,24.31,24.33,24.28,24.31,537477.4023084411,12.8038,12.8144,12.788,12.8038,537477.4023
2009-09-22 09:30:00,24.37,24.44,24.33,24.35,133222.08315950495,12.8354,12.8723,12.8144,12.8249,133222.0832
2009-09-22 09:35:00,24.37,24.37,24.24,24.3,142678.34793491865,12.8354,12.8354,12.767,12.7986,142678.3479
2009-09-22 09:40:00,24.3,24.34,24.25,24.28,163815.88096231403,12.7986,12.8196,12.7722,12.788,163815.881
2009-09-22 09:45:00,24.27,24.29,24.13,24.15,238075.37199276875,12.7828,12.7933,12.709,12.7196,238075.372
2009-09-22 09:50:00,24.17,24.28,24.15,24.26,132665.83229036297,12.7301,12.788,12.7196,12.7775,132665.8323
2009-09-22 09:55:00,24.26,24.26,24.15,24.15,73703.24016131276,12.7775,12.7775,12.7196,12.7196,73703.2402
2009-09-22 10:00:00,24.15,24.2,24.13,24.2,67028.22973160897,12.7196,12.7459,12.709,12.7459,67028.2297
2009-09-22 10:05:00,24.2,24.26,24.2,24.26,58545.40397719372,12.7459,12.7775,12.7459,12.7775,58545.404
2009-09-22 10:10:00,24.27,24.32,24.24,24.26,64942.288972326525,12.7828,12.8091,12.767,12.7775,64942.289
2009-09-22 10:15:00,24.25,24.26,24.22,24.23,40189.12529550828,12.7722,12.7775,12.7564,12.7617,40189.1253
2009-09-22 10:20:00,24.23,24.24,24.18,24.19,70087.60951188987,12.7617,12.767,12.7354,12.7406,70087.6095
2009-09-22 10:25:00,24.19,24.2,24.15,24.15,48393.82561535253,12.7406,12.7459,12.7196,12.7196,48393.8256
2009-09-22 10:30:00,24.15,24.18,24.13,24.15,103323.59894312336,12.7196,12.7354,12.709,12.7196,103323.5989
2009-09-22 10:35:00,24.15,24.15,24.13,24.14,47976.63746349604,12.7196,12.7196,12.709,12.7143,47976.6375
2009-09-22 10:40:00,24.14,24.17,24.12,24.17,45751.63398692811,12.7143,12.7301,12.7038,12.7301,45751.634
2009-09-22 10:45:00,24.17,24.22,24.15,24.17,84550.13210958143,12.7301,12.7564,12.7196,12.7301,84550.1321
2009-09-22 10:50:00,24.16,24.18,24.15,24.16,23779.724655819777,12.7248,12.7354,12.7196,12.7248,23779.7247
2009-09-22 10:55:00,24.17,24.18,24.15,24.16,46586.01029064108,12.7301,12.7354,12.7196,12.7248,46586.0103
2009-09-22 11:00:00,24.16,24.17,24.12,24.12,63829.78723404256,12.7248,12.7301,12.7038,12.7038,63829.7872
2009-09-22 11:05:00,24.13,24.17,24.1,24.17,46864.13572521207,12.709,12.7301,12.6932,12.7301,46864.1357
2009-09-22 11:10:00,24.17,24.18,24.16,24.16,19329.71770268392,12.7301,12.7354,12.7248,12.7248,19329.7177
2009-09-22 11:15:00,24.17,24.19,24.16,24.19,33514.114865804484,12.7301,12.7406,12.7248,12.7406,33514.1149
2009-09-22 11:20:00,24.19,24.2,24.18,24.19,28090.668891670142,12.7406,12.7459,12.7354,12.7406,28090.6689
2009-09-22 11:25:00,24.18,24.19,24.18,24.18,6535.947712418301,12.7354,12.7406,12.7354,12.7354,6535.9477
2009-09-22 11:30:00,24.19,24.24,24.18,24.23,24335.97552496176,12.7406,12.767,12.7354,12.7617,24335.9755
2009-09-22 11:35:00,24.23,24.24,24.2,24.23,62856.34821304409,12.7617,12.767,12.7459,12.7617,62856.3482
2009-09-22 11:40:00,24.22,24.23,24.2,24.21,25170.35182867473,12.7564,12.7617,12.7459,12.7512,25170.3518
2009-09-22 11:45:00,24.21,24.23,24.2,24.23,8204.70031984425,12.7512,12.7617,12.7459,12.7617,8204.7003
2009-09-22 11:50:00,24.22,24.23,24.22,24.23,6118.7595605618135,12.7564,12.7617,12.7564,12.7617,6118.7596
2009-09-22 11:55:00,24.23,24.23,24.22,24.22,4867.195104992352,12.7617,12.7617,12.7564,12.7564,4867.1951
2009-09-22 12:00:00,24.23,24.26,24.22,24.26,60353.21930190516,12.7617,12.7775,12.7564,12.7775,60353.2193
2009-09-22 12:05:00,24.26,24.27,24.26,24.27,20859.40759282437,12.7775,12.7828,12.7775,12.7828,20859.4076
2009-09-22 12:10:00,24.28,24.3,24.27,24.28,34487.553886802954,12.788,12.7986,12.7828,12.788,34487.5539
2009-09-22 12:15:00,24.28,24.29,24.28,24.29,8482.825754415242,12.788,12.7933,12.788,12.7933,8482.8258
2009-09-22 12:20:00,24.28,24.28,24.25,24.25,29342.23334723961,12.788,12.788,12.7722,12.7722,29342.2333
2009-09-22 12:25:00,24.25,24.25,24.23,24.23,20164.09400639689,12.7722,12.7722,12.7617,12.7617,20164.094
2009-09-22 12:30:00,24.23,24.25,24.23,24.24,46307.88485607009,12.7617,12.7722,12.7617,12.767,46307.8849
2009-09-22 12:35:00,24.23,24.23,24.21,24.21,18495.341398970937,12.7617,12.7617,12.7512,12.7512,18495.3414
2009-09-22 12:40:00,24.22,24.22,24.19,24.2,28090.668891670142,12.7564,12.7564,12.7406,12.7459,28090.6689
2009-09-22 12:45:00,24.19,24.2,24.18,24.2,11264.080100125157,12.7406,12.7459,12.7354,12.7459,11264.0801
2009-09-22 12:50:00,24.2,24.2,24.19,24.19,7370.324016131276,12.7459,12.7459,12.7406,12.7406,7370.324
2009-09-22 12:55:00,24.2,24.2,24.19,24.2,11125.017382839662,12.7459,12.7459,12.7406,12.7459,11125.0174
2009-09-22 13:00:00,24.2,24.22,24.19,24.2,40050.06257822278,12.7459,12.7564,12.7406,12.7459,40050.0626
2009-09-22 13:05:00,24.21,24.23,24.2,24.21,10290.641079126686,12.7512,12.7617,12.7459,12.7512,10290.6411
2009-09-22 13:10:00,24.21,24.24,24.17,24.2,39910.999860937285,12.7512,12.767,12.7301,12.7459,39910.9999
2009-09-22 13:15:00,24.2,24.2,24.16,24.16,39632.874426366296,12.7459,12.7459,12.7248,12.7248,39632.8744
2009-09-22 13:20:00,24.16,24.17,24.13,24.13,41996.94062021972,12.7248,12.7301,12.709,12.709,41996.9406
2009-09-22 13:25:00,24.13,24.13,24.13,24.13,20442.21944096788,12.709,12.709,12.709,12.709,20442.2194
2009-09-22 13:30:00,24.13,24.15,24.13,24.15,27117.22987067168,12.709,12.7196,12.709,12.7196,27117.2299
2009-09-22 13:35:00,24.15,24.15,24.15,24.15,16548.463356973996,12.7196,12.7196,12.7196,12.7196,16548.4634
2009-09-22 13:40:00,24.15,24.17,24.14,24.16,31706.299541093034,12.7196,12.7301,12.7143,12.7248,31706.2995
2009-09-22 13:45:00,24.16,24.22,24.16,24.22,55903.2123487693,12.7248,12.7564,12.7248,12.7564,55903.2123
2009-09-22 13:50:00,24.22,24.23,24.18,24.2,51036.01724377695,12.7564,12.7617,12.7354,12.7459,51036.0172
2009-09-22 13:55:00,24.2,24.2,24.19,24.2,15018.773466833543,12.7459,12.7459,12.7406,12.7459,15018.7735
2009-09-22 14:00:00,24.2,24.23,24.2,24.23,22528.16020025032,12.7459,12.7617,12.7459,12.7617,22528.1602
2009-09-22 14:05:00,24.23,24.23,24.23,24.23,8621.888471700739,12.7617,12.7617,12.7617,12.7617,8621.8885
2009-09-22 14:10:00,24.23,24.26,24.21,24.21,72590.73842302879,12.7617,12.7775,12.7512,12.7512,72590.7384
2009-09-22 14:15:00,24.21,24.22,24.19,24.19,13210.958142122096,12.7512,12.7564,12.7406,12.7406,13210.9581
2009-09-22 14:20:00,24.19,24.19,24.17,24.18,52426.64441663191,12.7406,12.7406,12.7301,12.7354,52426.6444
2009-09-22 14:25:00,24.19,24.19,24.18,24.18,21832.84661382284,12.7406,12.7406,12.7354,12.7354,21832.8466
2009-09-22 14:30:00,24.18,24.2,24.17,24.18,31984.424975664027,12.7354,12.7459,12.7301,12.7354,31984.425
2009-09-22 14:35:00,24.18,24.18,24.13,24.13,42414.12877207621,12.7354,12.7354,12.709,12.709,42414.1288
2009-09-22 14:40:00,24.14,24.15,24.13,24.14,34209.42845223196,12.7143,12.7196,12.709,12.7143,34209.4285
2009-09-22 14:45:00,24.14,24.15,24.13,24.13,46168.8221387846,12.7143,12.7196,12.709,12.709,46168.8221
2009-09-22 14:50:00,24.13,24.13,24.12,24.13,36712.557363370885,12.709,12.709,12.7038,12.709,36712.5574
2009-09-22 14:55:00,24.13,24.13,24.12,24.13,39493.8117090808,12.709,12.709,12.7038,12.709,39493.8117
2009-09-22 15:00:00,24.13,24.13,24.12,24.13,54234.45974134335,12.709,12.709,12.7038,12.709,54234.4597
2009-09-22 15:05:00,24.12,24.13,24.12,24.13,42553.19148936171,12.7038,12.709,12.7038,12.709,42553.1915
2009-09-22 15:10:00,24.12,24.13,24.12,24.12,30593.79780280907,12.7038,12.709,12.7038,12.7038,30593.7978
2009-09-22 15:15:00,24.12,24.13,24.12,24.13,67028.22973160897,12.7038,12.709,12.7038,12.709,67028.2297
2009-09-22 15:20:00,24.13,24.16,24.13,24.16,58267.27854262273,12.709,12.7248,12.709,12.7248,58267.2785
2009-09-22 15:25:00,24.16,24.16,24.13,24.15,68279.79418717843,12.7248,12.7248,12.709,12.7196,68279.7942
2009-09-22 15:30:00,24.15,24.15,24.09,24.1,95675.14949242109,12.7196,12.7196,12.6879,12.6932,95675.1495
2009-09-22 15:35:00,24.1,24.14,24.1,24.13,88165.76275900431,12.6932,12.7143,12.6932,12.709,88165.7628
2009-09-22 15:40:00,24.13,24.15,24.11,24.11,88304.82547628981,12.709,12.7196,12.6985,12.6985,88304.8255
2009-09-22 15:45:00,24.12,24.13,24.1,24.1,82742.31678486998,12.7038,12.709,12.6932,12.6932,82742.3168
2009-09-22 15:50:00,24.1,24.11,24.08,24.08,136142.40022250035,12.6932,12.6985,12.6827,12.6827,136142.4002
2009-09-22 15:55:00,24.09,24.11,24.08,24.1,200250.31289111392,12.6879,12.6985,12.6827,12.6932,200250.3129
2009-09-23 09:30:00,24.11,24.15,24.05,24.08,109859.54665554166,12.6985,12.7196,12.6669,12.6827,109859.5467
2009-09-23 09:35:00,24.08,24.08,23.99,24.04,73842.30287859826,12.6827,12.6827,12.6353,12.6616,73842.3029
2009-09-23 09:40:00,24.05,24.09,24.04,24.09,59796.968432763184,12.6669,12.6879,12.6616,12.6879,59796.9684
2009-09-23 09:45:00,24.08,24.1,24.05,24.08,70226.67222917537,12.6827,12.6932,12.6669,12.6827,70226.6722
2009-09-23 09:50:00,24.08,24.1,24.08,24.09,42414.12877207621,12.6827,12.6932,12.6827,12.6879,42414.1288
2009-09-23 09:55:00,24.09,24.09,24.05,24.06,45612.57126964261,12.6879,12.6879,12.6669,12.6721,45612.5713
2009-09-23 10:00:00,24.05,24.07,24.05,24.07,42831.316923932696,12.6669,12.6774,12.6669,12.6774,42831.3169
2009-09-23 10:05:00,24.07,24.07,24.04,24.04,40050.06257822278,12.6774,12.6774,12.6616,12.6616,40050.0626
2009-09-23 10:10:00,24.05,24.07,24.04,24.06,45751.63398692811,12.6669,12.6774,12.6616,12.6721,45751.634
2009-09-23 10:15:00,24.06,24.13,24.06,24.12,30871.923237380062,12.6721,12.709,12.6721,12.7038,30871.9232
2009-09-23 10:20:00,24.13,24.13,24.08,24.08,25865.66541510221,12.709,12.709,12.6827,12.6827,25865.6654
2009-09-23 10:25:00,24.08,24.08,24.04,24.04,37129.74551522737,12.6827,12.6827,12.6616,12.6616,37129.7455
2009-09-23 10:30:00,24.04,24.04,23.97,23.97,124461.13197051872,12.6616,12.6616,12.6247,12.6247,124461.132
2009-09-23 10:35:00,23.97,23.99,23.91,23.92,91364.20525657073,12.6247,12.6353,12.5931,12.5984,91364.2053
2009-09-23 10:40:00,23.92,23.95,23.91,23.95,64942.288972326525,12.5984,12.6142,12.5931,12.6142,64942.289
2009-09-23 10:45:00,23.94,23.95,23.92,23.93,30454.73508552357,12.6089,12.6142,12.5984,12.6037,30454.7351
2009-09-23 10:50:00,23.93,23.96,23.92,23.92,60909.47017104715,12.6037,12.6195,12.5984,12.5984,60909.4702
2009-09-23 10:55:00,23.92,23.95,23.92,23.94,41162.564316506745,12.5984,12.6142,12.5984,12.6089,41162.5643
2009-09-23 11:00:00,23.95,23.95,23.92,23.94,28090.668891670142,12.6142,12.6142,12.5984,12.6089,28090.6689
2009-09-23 11:05:00,23.93,23.95,23.93,23.95,26839.104436100683,12.6037,12.6142,12.6037,12.6142,26839.1044
2009-09-23 11:10:00,23.94,23.95,23.93,23.93,35321.93019051592,12.6089,12.6142,12.6037,12.6037,35321.9302
2009-09-23 11:15:00,23.93,23.94,23.93,23.94,13906.271728549576,12.6037,12.6089,12.6037,12.6089,13906.2717
2009-09-23 11:20:00,23.94,23.99,23.93,23.98,74815.74189959673,12.6089,12.6353,12.6037,12.63,74815.7419
2009-09-23 11:25:00,23.97,23.98,23.97,23.98,22806.285634821303,12.6247,12.63,12.6247,12.63,22806.2856
2009-09-23 11:30:00,23.98,23.98,23.97,23.97,28507.85704352664,12.63,12.63,12.6247,12.6247,28507.857
2009-09-23 11:35:00,23.97,24.0,23.96,23.99,157558.0586844667,12.6247,12.6405,12.6195,12.6353,157558.0587
2009-09-23 11:40:00,23.99,24.0,23.98,24.0,71200.11125017384,12.6353,12.6405,12.63,12.6405,71200.1113
2009-09-23 11:45:00,24.0,24.01,24.0,24.0,20442.21944096788,12.6405,12.6458,12.6405,12.6405,20442.2194
2009-09-23 11:50:00,24.01,24.03,24.0,24.03,53400.083437630376,12.6458,12.6563,12.6405,12.6563,53400.0834
2009-09-23 11:55:00,24.03,24.03,24.01,24.03,59796.968432763184,12.6563,12.6563,12.6458,12.6563,59796.9684
2009-09-23 12:00:00,24.02,24.05,24.02,24.05,39771.93714365179,12.6511,12.6669,12.6511,12.6669,39771.9371
2009-09-23 12:05:00,24.05,24.06,24.05,24.05,24057.85009039077,12.6669,12.6721,12.6669,12.6669,24057.8501
2009-09-23 12:10:00,24.05,24.06,24.05,24.05,67028.22973160897,12.6669,12.6721,12.6669,12.6669,67028.2297
2009-09-23 12:15:00,24.05,24.05,24.05,24.05,30871.923237380062,12.6669,12.6669,12.6669,12.6669,30871.9232
2009-09-23 12:20:00,24.05,24.05,24.02,24.02,68557.91962174942,12.6669,12.6669,12.6511,12.6511,68557.9196
2009-09-23 12:25:00,24.02,24.04,24.0,24.0,62300.0973439021,12.6511,12.6616,12.6405,12.6405,62300.0973
2009-09-23 12:30:00,24.0,24.01,23.98,23.98,18356.27868168544,12.6405,12.6458,12.63,12.63,18356.2787
2009-09-23 12:35:00,23.98,24.0,23.98,23.99,14740.648032262552,12.63,12.6405,12.63,12.6353,14740.648
2009-09-23 12:40:00,24.0,24.0,23.99,24.0,28090.668891670142,12.6405,12.6405,12.6353,12.6405,28090.6689
2009-09-23 12:45:00,24.0,24.02,24.0,24.02,97622.02753441804,12.6405,12.6511,12.6405,12.6511,97622.0275
2009-09-23 12:50:00,24.02,24.03,24.01,24.01,42414.12877207621,12.6511,12.6563,12.6458,12.6458,42414.1288
2009-09-23 12:55:00,24.01,24.02,24.01,24.01,13210.958142122096,12.6458,12.6511,12.6458,12.6458,13210.9581
2009-09-23 13:00:00,24.01,24.02,23.97,23.97,28785.982478097623,12.6458,12.6511,12.6247,12.6247,28785.9825
2009-09-23 13:05:00,23.97,23.98,23.96,23.98,71756.36211931582,12.6247,12.63,12.6195,12.63,71756.3621
2009-09-23 13:10:00,23.98,24.0,23.97,24.0,31010.98595466556,12.63,12.6405,12.6247,12.6405,31010.986
2009-09-23 13:15:00,24.0,24.02,24.0,24.02,22110.97204839383,12.6405,12.6511,12.6405,12.6511,22110.972
2009-09-23 13:20:00,24.01,24.02,23.97,23.97,40606.313447364766,12.6458,12.6511,12.6247,12.6247,40606.3134
2009-09-23 13:25:00,23.97,23.97,23.96,23.96,19051.59226811292,12.6247,12.6247,12.6195,12.6195,19051.5923
2009-09-23 13:30:00,23.96,23.97,23.95,23.96,28646.91976081213,12.6195,12.6247,12.6142,12.6195,28646.9198
2009-09-23 13:35:00,23.95,23.99,23.95,23.98,32679.738562091505,12.6142,12.6353,12.6142,12.63,32679.7386
2009-09-23 13:40:00,23.98,24.0,23.98,23.99,14601.585314977056,12.63,12.6405,12.63,12.6353,14601.5853
2009-09-23 13:45:00,23.99,24.0,23.99,24.0,25448.477263245724,12.6353,12.6405,12.6353,12.6405,25448.4773
2009-09-23 13:50:00,23.99,24.0,23.99,24.0,26700.041718815188,12.6353,12.6405,12.6353,12.6405,26700.0417
2009-09-23 13:55:00,24.0,24.0,23.99,23.99,25170.35182867473,12.6405,12.6405,12.6353,12.6353,25170.3518
2009-09-23 14:00:00,23.99,24.0,23.95,23.97,92476.70699485469,12.6353,12.6405,12.6142,12.6247,92476.707
2009-09-23 14:05:00,23.97,23.98,23.97,23.98,26143.790849673205,12.6247,12.63,12.6247,12.63,26143.7908
2009-09-23 14:10:00,23.98,24.0,23.97,24.0,56876.65136976777,12.63,12.6405,12.6247,12.6405,56876.6514
2009-09-23 14:15:00,23.99,24.08,23.99,24.02,169239.32693644834,12.6353,12.6827,12.6353,12.6511,169239.3269
2009-09-23 14:20:00,24.02,24.03,23.96,23.97,81629.81504658602,12.6511,12.6563,12.6195,12.6247,81629.815
2009-09-23 14:25:00,23.97,24.01,23.97,23.98,96092.33764427758,12.6247,12.6458,12.6247,12.63,96092.3376
2009-09-23 14:30:00,23.97,24.0,23.95,24.0,69253.2332081769,12.6247,12.6405,12.6142,12.6405,69253.2332
2009-09-23 14:35:00,24.0,24.02,24.0,24.0,71339.17396745933,12.6405,12.6511,12.6405,12.6405,71339.174
2009-09-23 14:40:00,24.0,24.03,23.95,23.95,82881.37950215548,12.6405,12.6563,12.6142,12.6142,82881.3795
2009-09-23 14:45:00,23.95,23.97,23.95,23.96,68140.73146989293,12.6142,12.6247,12.6142,12.6195,68140.7315
2009-09-23 14:50:00,23.96,23.97,23.94,23.95,69531.35864274789,12.6195,12.6247,12.6089,12.6142,69531.3586
2009-09-23 14:55:00,23.95,23.95,23.87,23.9,232651.92601863443,12.6142,12.6142,12.5721,12.5879,232651.926
2009-09-23 15:00:00,23.9,23.94,23.9,23.93,70365.73494646086,12.5879,12.6089,12.5879,12.6037,70365.7349
2009-09-23 15:05:00,23.93,23.95,23.91,23.93,78431.37254901961,12.6037,12.6142,12.5931,12.6037,78431.3725
2009-09-23 15:10:00,23.93,23.93,23.88,23.9,128633.0134890836,12.6037,12.6037,12.5773,12.5879,128633.0135
2009-09-23 15:15:00,23.9,23.9,23.85,23.87,105131.4142678348,12.5879,12.5879,12.5615,12.5721,105131.4143
2009-09-23 15:20:00,23.87,23.87,23.82,23.84,83298.56765401196,12.5721,12.5721,12.5457,12.5563,83298.5677
2009-09-23 15:25:00,23.84,23.84,23.79,23.79,100542.34459741344,12.5563,12.5563,12.5299,12.5299,100542.3446
2009-09-23 15:30:00,23.8,23.8,23.74,23.77,218328.4661382284,12.5352,12.5352,12.5036,12.5194,218328.4661
2009-09-23 15:35:00,23.77,23.8,23.75,23.76,146850.22945348354,12.5194,12.5352,12.5089,12.5141,146850.2295
2009-09-23 15:40:00,23.76,23.78,23.76,23.77,99707.96829370048,12.5141,12.5247,12.5141,12.5194,99707.9683
2009-09-23 15:45:00,23.77,23.8,23.75,23.8,266026.97816715343,12.5194,12.5352,12.5089,12.5352,266026.9782
2009-09-23 15:50:00,23.79,23.8,23.72,23.74,279516.0617438465,12.5299,12.5352,12.4931,12.5036,279516.0617
2009-09-23 15:55:00,23.74,23.74,23.68,23.69,298150.4658601029,12.5036,12.5036,12.472,12.4773,298150.4659
2009-09-24 09:30:00,23.79,23.9,23.73,23.8,103184.53622583786,12.5299,12.5879,12.4983,12.5352,103184.5362
2009-09-24 09:35:00,23.8,23.87,23.78,23.87,36434.431928799895,12.5352,12.5721,12.5247,12.5721,36434.4319
2009-09-24 09:40:00,23.86,23.87,23.74,23.74,49228.20191906551,12.5668,12.5721,12.5036,12.5036,49228.2019
2009-09-24 09:45:00,23.75,23.75,23.69,23.75,86497.01015157838,12.5089,12.5089,12.4773,12.5089,86497.0102
2009-09-24 09:50:00,23.75,23.8,23.74,23.77,66054.7907106105,12.5089,12.5352,12.5036,12.5194,66054.7907
2009-09-24 09:55:00,23.77,23.86,23.77,23.82,39771.93714365179,12.5194,12.5668,12.5194,12.5457,39771.9371
2009-09-24 10:00:00,23.82,23.82,23.69,23.71,132109.581421221,12.5457,12.5457,12.4773,12.4878,132109.5814
2009-09-24 10:05:00,23.71,23.72,23.66,23.67,66054.7907106105,12.4878,12.4931,12.4615,12.4667,66054.7907
2009-09-24 10:10:00,23.68,23.73,23.65,23.65,62578.22277847309,12.472,12.4983,12.4562,12.4562,62578.2228
2009-09-24 10:15:00,23.65,23.67,23.59,23.67,144625.2259769156,12.4562,12.4667,12.4246,12.4667,144625.226
2009-09-24 10:20:00,23.66,23.69,23.57,23.6,224169.1002642192,12.4615,12.4773,12.4141,12.4299,224169.1003
2009-09-24 10:25:00,23.61,23.64,23.57,23.58,74676.67918231123,12.4351,12.4509,12.4141,12.4193,74676.6792
2009-09-24 10:30:00,23.58,23.59,23.5,23.51,91642.33069114172,12.4193,12.4246,12.3772,12.3825,91642.3307
2009-09-24 10:35:00,23.52,23.55,23.5,23.51,75371.99276873871,12.3877,12.4035,12.3772,12.3825,75371.9928
2009-09-24 10:40:00,23.51,23.53,23.49,23.5,42414.12877207621,12.3825,12.393,12.3719,12.3772,42414.1288
2009-09-24 10:45:00,23.51,23.59,23.5,23.55,53539.14615491587,12.3825,12.4246,12.3772,12.4035,53539.1462
2009-09-24 10:50:00,23.56,23.57,23.54,23.57,31289.111389236547,12.4088,12.4141,12.3983,12.4141,31289.1114
2009-09-24 10:55:00,23.56,23.59,23.56,23.59,45751.63398692811,12.4088,12.4246,12.4088,12.4246,45751.634
2009-09-24 11:00:00,23.59,23.67,23.59,23.66,59657.90571547768,12.4246,12.4667,12.4246,12.4615,59657.9057
2009-09-24 11:05:00,23.66,23.69,23.66,23.69,129050.20164094008,12.4615,12.4773,12.4615,12.4773,129050.2016
2009-09-24 11:10:00,23.69,23.77,23.69,23.73,149075.23293005145,12.4773,12.5194,12.4773,12.4983,149075.2329
2009-09-24 11:15:00,23.73,23.75,23.73,23.74,66471.97886246697,12.4983,12.5089,12.4983,12.5036,66471.9789
2009-09-24 11:20:00,23.74,23.74,23.71,23.71,44500.06953135865,12.5036,12.5036,12.4878,12.4878,44500.0695
2009-09-24 11:25:00,23.71,23.72,23.67,23.67,42553.19148936171,12.4878,12.4931,12.4667,12.4667,42553.1915
2009-09-24 11:30:00,23.68,23.69,23.61,23.61,99290.78014184398,12.472,12.4773,12.4351,12.4351,99290.7801
2009-09-24 11:35:00,23.62,23.65,23.61,23.64,36851.62008065638,12.4404,12.4562,12.4351,12.4509,36851.6201
2009-09-24 11:40:00,23.64,23.69,23.64,23.69,37268.80823251286,12.4509,12.4773,12.4509,12.4773,37268.8082
2009-09-24 11:45:00,23.69,23.72,23.68,23.71,57850.09039076624,12.4773,12.4931,12.472,12.4878,57850.0904
2009-09-24 11:50:00,23.69,23.71,23.63,23.65,81907.94048115701,12.4773,12.4878,12.4457,12.4562,81907.9405
2009-09-24 11:55:00,23.65,23.67,23.62,23.62,84272.00667501043,12.4562,12.4667,12.4404,12.4404,84272.0067
2009-09-24 12:00:00,23.62,23.63,23.58,23.62,61326.65832290363,12.4404,12.4457,12.4193,12.4404,61326.6583
2009-09-24 12:05:00,23.62,23.64,23.61,23.64,38381.30997079684,12.4404,12.4509,12.4351,12.4509,38381.31
2009-09-24 12:10:00,23.64,23.64,23.63,23.64,28925.04519538312,12.4509,12.4509,12.4457,12.4509,28925.0452
2009-09-24 12:15:00,23.63,23.64,23.62,23.62,26421.916284244195,12.4457,12.4509,12.4404,12.4404,26421.9163
2009-09-24 12:20:00,23.62,23.64,23.62,23.63,39076.62355722431,12.4404,12.4509,12.4404,12.4457,39076.6236
2009-09-24 12:25:00,23.63,23.64,23.56,23.59,68557.91962174942,12.4457,12.4509,12.4088,12.4246,68557.9196
2009-09-24 12:30:00,23.59,23.6,23.57,23.59,46168.8221387846,12.4246,12.4299,12.4141,12.4246,46168.8221
2009-09-24 12:35:00,23.58,23.59,23.56,23.59,33653.17758308998,12.4193,12.4246,12.4088,12.4246,33653.1776
2009-09-24 12:40:00,23.58,23.59,23.58,23.59,15018.773466833543,12.4193,12.4246,12.4193,12.4246,15018.7735
2009-09-24 12:45:00,23.59,23.62,23.58,23.62,35182.86747323043,12.4246,12.4404,12.4193,12.4404,35182.8675
2009-09-24 12:50:00,23.62,23.67,23.62,23.66,17104.71422611598,12.4404,12.4667,12.4404,12.4615,17104.7142
2009-09-24 12:55:00,23.66,23.66,23.58,23.59,59936.03115004868,12.4615,12.4615,12.4193,12.4246,59936.0312
2009-09-24 13:00:00,23.59,23.64,23.59,23.64,35739.118342372414,12.4246,12.4509,12.4246,12.4509,35739.1183
2009-09-24 13:05:00,23.64,23.66,23.64,23.64,15575.024335975526,12.4509,12.4615,12.4509,12.4509,15575.0243
2009-09-24 13:10:00,23.65,23.67,23.64,23.65,45473.50855235712,12.4562,12.4667,12.4509,12.4562,45473.5086
2009-09-24 13:15:00,23.66,23.66,23.64,23.64,52843.83256848839,12.4615,12.4615,12.4509,12.4509,52843.8326
2009-09-24 13:20:00,23.64,23.67,23.64,23.66,57989.15310805174,12.4509,12.4667,12.4509,12.4615,57989.1531
2009-09-24 13:25:00,23.65,23.65,23.62,23.62,41857.87790293423,12.4562,12.4562,12.4404,12.4404,41857.8779
2009-09-24 13:30:00,23.62,23.64,23.62,23.64,21832.84661382284,12.4404,12.4509,12.4404,12.4509,21832.8466
2009-09-24 13:35:00,23.64,23.64,23.61,23.62,46725.07300792658,12.4509,12.4509,12.4351,12.4404,46725.073
2009-09-24 13:40:00,23.62,23.65,23.59,23.6,74676.67918231123,12.4404,12.4562,12.4246,12.4299,74676.6792
2009-09-24 13:45:00,23.61,23.63,23.6,23.61,53956.33430677236,12.4351,12.4457,12.4299,12.4351,53956.3343
2009-09-24 13:50:00,23.62,23.64,23.62,23.64,30454.73508552357,12.4404,12.4509,12.4404,12.4509,30454.7351
2009-09-24 13:55:00,23.64,23.64,23.6,23.6,47837.57474621054,12.4509,12.4509,12.4299,12.4299,47837.5747
2009-09-24 14:00:00,23.61,23.65,23.61,23.65,75093.86733416772,12.4351,12.4562,12.4351,12.4562,75093.8673
2009-09-24 14:05:00,23.65,23.67,23.64,23.67,26560.979001529693,12.4562,12.4667,12.4509,12.4667,26560.979
2009-09-24 14:10:00,23.67,23.67,23.65,23.67,28507.85704352664,12.4667,12.4667,12.4562,12.4667,28507.857
2009-09-24 14:15:00,23.67,23.71,23.67,23.69,31428.174106522045,12.4667,12.4878,12.4667,12.4773,31428.1741
2009-09-24 14:20:00,23.69,23.71,23.66,23.67,41162.564316506745,12.4773,12.4878,12.4615,12.4667,41162.5643
2009-09-24 14:25:00,23.67,23.72,23.67,23.69,69392.29592546239,12.4667,12.4931,12.4667,12.4773,69392.2959
2009-09-24 14:30:00,23.69,23.72,23.69,23.71,41162.564316506745,12.4773,12.4931,12.4773,12.4878,41162.5643
2009-09-24 14:35:00,23.71,23.73,23.7,23.71,67584.48060075095,12.4878,12.4983,12.4825,12.4878,67584.4806
2009-09-24 14:40:00,23.7,23.71,23.68,23.69,53121.958003059386,12.4825,12.4878,12.472,12.4773,53121.958
2009-09-24 14:45:00,23.69,23.74,23.68,23.74,95257.9613405646,12.4773,12.5036,12.472,12.5036,95257.9613
2009-09-24 14:50:00,23.74,23.75,23.73,23.74,66889.16701432347,12.5036,12.5089,12.4983,12.5036,66889.167
2009-09-24 14:55:00,23.73,23.79,23.73,23.79,61187.59560561814,12.4983,12.5299,12.4983,12.5299,61187.5956
2009-09-24 15:00:00,23.79,23.82,23.78,23.8,127798.6371853706,12.5299,12.5457,12.5247,12.5352,127798.6372
2009-09-24 15:05:00,23.8,23.82,23.8,23.82,55346.96147962732,12.5352,12.5457,12.5352,12.5457,55346.9615
2009-09-24 15:10:00,23.82,23.89,23.82,23.88,181894.03420942847,12.5457,12.5826,12.5457,12.5773,181894.0342
2009-09-24 15:15:00,23.87,23.89,23.87,23.88,87748.57460714784,12.5721,12.5826,12.5721,12.5773,87748.5746
2009-09-24 15:20:00,23.88,23.9,23.88,23.89,154081.49075232932,12.5773,12.5879,12.5773,12.5826,154081.4908
2009-09-24 15:25:00,23.9,23.92,23.89,23.89,164928.38270059798,12.5879,12.5984,12.5826,12.5826,164928.3827
2009-09-24 15:30:00,23.89,23.91,23.87,23.88,176748.71366986513,12.5826,12.5931,12.5721,12.5773,176748.7137
2009-09-24 15:35:00,23.88,23.89,23.85,23.87,133778.33402864693,12.5773,12.5826,12.5615,12.5721,133778.334
2009-09-24 15:40:00,23.86,23.88,23.82,23.85,275483.2429425671,12.5668,12.5773,12.5457,12.5615,275483.2429
2009-09-24 15:45:00,23.84,23.87,23.81,23.82,298567.65401195944,12.5563,12.5721,12.5405,12.5457,298567.654
2009-09-24 15:50:00,23.82,23.85,23.8,23.81,271172.29870671674,12.5457,12.5615,12.5352,12.5405,271172.2987
2009-09-24 15:55:00,23.81,23.82,23.78,23.8,617299.4020303157,12.5405,12.5457,12.5247,12.5352,617299.402
2009-09-25 09:30:00,23.77,23.77,23.6,23.63,102628.28535669588,12.5194,12.5194,12.4299,12.4457,102628.2854
2009-09-25 09:35:00,23.63,23.69,23.52,23.58,202753.44180225284,12.4457,12.4773,12.3877,12.4193,202753.4418
2009-09-25 09:40:00,23.58,23.64,23.56,23.63,111528.2992629676,12.4193,12.4509,12.4088,12.4457,111528.2993
2009-09-25 09:45:00,23.62,23.65,23.59,23.59,138506.4664163538,12.4404,12.4562,12.4246,12.4246,138506.4664
2009-09-25 09:50:00,23.59,23.59,23.53,23.54,94979.8359059936,12.4246,12.4246,12.393,12.3983,94979.8359
2009-09-25 09:55:00,23.54,23.67,23.52,23.64,204561.25712696428,12.3983,12.4667,12.3877,12.4509,204561.2571
2009-09-25 10:00:00,23.64,23.64,23.54,23.59,166458.07259073845,12.4509,12.4509,12.3983,12.4246,166458.0726
2009-09-25 10:05:00,23.58,23.59,23.52,23.54,81768.87776387151,12.4193,12.4246,12.3877,12.3983,81768.8778
2009-09-25 10:10:00,23.54,23.57,23.51,23.52,73007.92657488528,12.3983,12.4141,12.3825,12.3877,73007.9266
2009-09-25 10:15:00,23.53,23.55,23.45,23.52,131970.5187039355,12.393,12.4035,12.3509,12.3877,131970.5187
2009-09-25 10:20:00,23.52,23.56,23.47,23.49,113057.98915310806,12.3877,12.4088,12.3614,12.3719,113057.9892
2009-09-25 10:25:00,23.49,23.53,23.46,23.53,37964.12181894034,12.3719,12.393,12.3561,12.393,37964.1218
2009-09-25 10:30:00,23.53,23.59,23.53,23.54,71756.36211931582,12.393,12.4246,12.393,12.3983,71756.3621
2009-09-25 10:35:00,23.54,23.54,23.51,23.53,85523.5711305799,12.3983,12.3983,12.3825,12.393,85523.5711
2009-09-25 10:40:00,23.53,23.54,23.49,23.51,31706.299541093034,12.393,12.3983,12.3719,12.3825,31706.2995
2009-09-25 10:45:00,23.51,23.52,23.49,23.51,65081.35168961202,12.3825,12.3877,12.3719,12.3825,65081.3517
2009-09-25 10:50:00,23.51,23.56,23.49,23.55,179390.90529828955,12.3825,12.4088,12.3719,12.4035,179390.9053
2009-09-25 10:55:00,23.55,23.56,23.54,23.54,77318.87081073565,12.4035,12.4088,12.3983,12.3983,77318.8708
2009-09-25 11:00:00,23.54,23.56,23.53,23.56,60909.47017104715,12.3983,12.4088,12.393,12.4088,60909.4702
2009-09-25 11:05:00,23.56,23.6,23.56,23.58,182033.096926714,12.4088,12.4299,12.4088,12.4193,182033.0969
2009-09-25 11:10:00,23.58,23.59,23.51,23.54,42831.316923932696,12.4193,12.4246,12.3825,12.3983,42831.3169
2009-09-25 11:15:00,23.54,23.55,23.53,23.53,35321.93019051592,12.3983,12.4035,12.393,12.393,35321.9302
2009-09-25 11:20:00,23.53,23.55,23.51,23.55,49228.20191906551,12.393,12.4035,12.3825,12.4035,49228.2019
2009-09-25 11:25:00,23.54,23.56,23.51,23.55,36990.682797941874,12.3983,12.4088,12.3825,12.4035,36990.6828
2009-09-25 11:30:00,23.54,23.55,23.52,23.53,40328.18801279378,12.3983,12.4035,12.3877,12.393,40328.188
2009-09-25 11:35:00,23.52,23.54,23.49,23.54,57850.09039076624,12.3877,12.3983,12.3719,12.3983,57850.0904
2009-09-25 11:40:00,23.54,23.59,23.54,23.58,140453.34445835074,12.3983,12.4246,12.3983,12.4193,140453.3445
2009-09-25 11:45:00,23.58,23.59,23.56,23.56,36156.3064942289,12.4193,12.4246,12.4088,12.4088,36156.3065
2009-09-25 11:50:00,23.56,23.58,23.56,23.56,49228.20191906551,12.4088,12.4193,12.4088,12.4088,49228.2019
2009-09-25 11:55:00,23.56,23.56,23.51,23.52,27395.355305242665,12.4088,12.4088,12.3825,12.3877,27395.3553
2009-09-25 12:00:00,23.52,23.56,23.51,23.54,55903.2123487693,12.3877,12.4088,12.3825,12.3983,55903.2123
2009-09-25 12:05:00,23.55,23.6,23.55,23.58,116256.43165067448,12.4035,12.4299,12.4035,12.4193,116256.4317
2009-09-25 12:10:00,23.58,23.58,23.55,23.55,33792.24030037547,12.4193,12.4193,12.4035,12.4035,33792.2403
2009-09-25 12:15:00,23.55,23.55,23.48,23.48,40884.43888193576,12.4035,12.4035,12.3667,12.3667,40884.4389
2009-09-25 12:20:00,23.48,23.51,23.46,23.51,54651.64789319984,12.3667,12.3825,12.3561,12.3825,54651.6479
2009-09-25 12:25:00,23.51,23.56,23.51,23.55,27812.54345709916,12.3825,12.4088,12.3825,12.4035,27812.5435
2009-09-25 12:30:00,23.55,23.55,23.54,23.55,30593.79780280907,12.4035,12.4035,12.3983,12.4035,30593.7978
2009-09-25 12:35:00,23.54,23.56,23.52,23.52,50062.57822277848,12.3983,12.4088,12.3877,12.3877,50062.5782
2009-09-25 12:40:00,23.52,23.52,23.51,23.51,21971.90933110833,12.3877,12.3877,12.3825,12.3825,21971.9093
2009-09-25 12:45:00,23.51,23.51,23.49,23.49,12376.581838409124,12.3825,12.3825,12.3719,12.3719,12376.5818
2009-09-25 12:50:00,23.49,23.5,23.46,23.46,50201.640940063975,12.3719,12.3772,12.3561,12.3561,50201.6409
2009-09-25 12:55:00,23.46,23.48,23.46,23.47,21554.721179251843,12.3561,12.3667,12.3561,12.3614,21554.7212
2009-09-25 13:00:00,23.47,23.52,23.47,23.52,46168.8221387846,12.3614,12.3877,12.3614,12.3877,46168.8221
2009-09-25 13:05:00,23.52,23.55,23.52,23.55,18773.46683354193,12.3877,12.4035,12.3877,12.4035,18773.4668
2009-09-25 13:10:00,23.55,23.55,23.53,23.55,75789.1809205952,12.4035,12.4035,12.393,12.4035,75789.1809
2009-09-25 13:15:00,23.54,23.55,23.49,23.54,84132.94395772494,12.3983,12.4035,12.3719,12.3983,84132.944
2009-09-25 13:20:00,23.54,23.55,23.54,23.54,17800.02781254346,12.3983,12.4035,12.3983,12.3983,17800.0278
2009-09-25 13:25:00,23.54,23.59,23.54,23.56,109720.48393825616,12.3983,12.4246,12.3983,12.4088,109720.4839
2009-09-25 13:30:00,23.56,23.58,23.54,23.54,36573.49464608539,12.4088,12.4193,12.3983,12.3983,36573.4946
2009-09-25 13:35:00,23.54,23.56,23.53,23.54,32123.48769294952,12.3983,12.4088,12.393,12.3983,32123.4877
2009-09-25 13:40:00,23.54,23.54,23.54,23.54,13628.146293978583,12.3983,12.3983,12.3983,12.3983,13628.1463
2009-09-25 13:45:00,23.54,23.56,23.54,23.55,50062.57822277848,12.3983,12.4088,12.3983,12.4035,50062.5782
2009-09-25 13:50:00,23.56,23.56,23.55,23.56,25448.477263245724,12.4088,12.4088,12.4035,12.4088,25448.4773
2009-09-25 13:55:00,23.55,23.59,23.55,23.58,67584.48060075095,12.4035,12.4246,12.4035,12.4193,67584.4806
2009-09-25 14:00:00,23.58,23.59,23.56,23.56,99568.90557641497,12.4193,12.4246,12.4088,12.4088,99568.9056
2009-09-25 14:05:00,23.56,23.57,23.55,23.56,52426.64441663191,12.4088,12.4141,12.4035,12.4088,52426.6444
2009-09-25 14:10:00,23.55,23.56,23.54,23.54,53539.14615491587,12.4035,12.4088,12.3983,12.3983,53539.1462
2009-09-25 14:15:00,23.54,23.55,23.54,23.54,31567.23682380754,12.3983,12.4035,12.3983,12.3983,31567.2368
2009-09-25 14:20:00,23.54,23.55,23.54,23.54,33096.92671394799,12.3983,12.4035,12.3983,12.3983,33096.9267
2009-09-25 14:25:00,23.54,23.56,23.54,23.54,40467.25073007927,12.3983,12.4088,12.3983,12.3983,40467.2507
2009-09-25 14:30:00,23.54,23.55,23.52,23.53,30593.79780280907,12.3983,12.4035,12.3877,12.393,30593.7978
2009-09-25 14:35:00,23.53,23.56,23.51,23.56,45195.38311778613,12.393,12.4088,12.3825,12.4088,45195.3831
2009-09-25 14:40:00,23.56,23.57,23.55,23.56,63412.59908218607,12.4088,12.4141,12.4035,12.4088,63412.5991
2009-09-25 14:45:00,23.57,23.59,23.56,23.57,70365.73494646086,12.4141,12.4246,12.4088,12.4141,70365.7349
2009-09-25 14:50:00,23.56,23.6,23.56,23.59,72451.6757057433,12.4088,12.4299,12.4088,12.4246,72451.6757
2009-09-25 14:55:00,23.58,23.59,23.57,23.58,62717.2854957586,12.4193,12.4246,12.4141,12.4193,62717.2855
2009-09-25 15:00:00,23.57,23.6,23.56,23.58,100403.28188012796,12.4141,12.4299,12.4088,12.4193,100403.2819
2009-09-25 15:05:00,23.57,23.59,23.56,23.57,64942.288972326525,12.4141,12.4246,12.4088,12.4141,64942.289
2009-09-25 15:10:00,23.56,23.57,23.54,23.54,51592.26811291893,12.4088,12.4141,12.3983,12.3983,51592.2681
2009-09-25 15:15:00,23.54,23.55,23.54,23.54,33096.92671394799,12.3983,12.4035,12.3983,12.3983,33096.9267
2009-09-25 15:20:00,23.54,23.54,23.51,23.51,81490.75232930052,12.3983,12.3983,12.3825,12.3825,81490.7523
2009-09-25 15:25:00,23.51,23.51,23.49,23.49,104018.91252955084,12.3825,12.3825,12.3719,12.3719,104018.9125
2009-09-25 15:30:00,23.49,23.49,23.47,23.47,110832.98567654012,12.3719,12.3719,12.3614,12.3614,110832.9857
2009-09-25 15:35:00,23.48,23.49,23.45,23.46,136976.77652621333,12.3667,12.3719,12.3509,12.3561,136976.7765
2009-09-25 15:40:00,23.45,23.46,23.44,23.44,150048.67195104994,12.3509,12.3561,12.3456,12.3456,150048.672
2009-09-25 15:45:00,23.44,23.44,23.38,23.4,311778.6121540815,12.3456,12.3456,12.314,12.3245,311778.6122
2009-09-25 15:50:00,23.4,23.44,23.39,23.39,263523.8492560145,12.3245,12.3456,12.3193,12.3193,263523.8493
2009-09-25 15:55:00,23.39,23.4,23.37,23.38,511472.67417605344,12.3193,12.3245,12.3087,12.314,511472.6742
2009-09-28 09:30:00,23.43,23.54,23.43,23.49,89834.51536643026,12.3403,12.3983,12.3403,12.3719,89834.5154
2009-09-28 09:35:00,23.5,23.56,23.45,23.46,65637.602558754,12.3772,12.4088,12.3509,12.3561,65637.6026
2009-09-28 09:40:00,23.46,23.56,23.39,23.51,112918.92643582256,12.3561,12.4088,12.3193,12.3825,112918.9264
2009-09-28 09:45:00,23.51,23.61,23.51,23.6,75511.0554860242,12.3825,12.4351,12.3825,12.4299,75511.0555
2009-09-28 09:50:00,23.6,23.64,23.6,23.64,85245.4456960089,12.4299,12.4509,12.4299,12.4509,85245.4457
2009-09-28 09:55:00,23.64,23.64,23.59,23.59,80795.43874287304,12.4509,12.4509,12.4246,12.4246,80795.4387
2009-09-28 10:00:00,23.6,23.6,23.55,23.56,128911.13892365458,12.4299,12.4299,12.4035,12.4088,128911.1389
2009-09-28 10:05:00,23.56,23.56,23.51,23.53,143095.53608677516,12.4088,12.4088,12.3825,12.393,143095.5361
2009-09-28 10:10:00,23.54,23.55,23.53,23.54,27534.418022528163,12.3983,12.4035,12.393,12.3983,27534.418
2009-09-28 10:15:00,23.54,23.56,23.54,23.56,68836.0450563204,12.3983,12.4088,12.3983,12.4088,68836.0451
2009-09-28 10:20:00,23.55,23.61,23.55,23.61,139618.96815463775,12.4035,12.4351,12.4035,12.4351,139618.9682
2009-09-28 10:25:00,23.61,23.66,23.6,23.65,66611.04157975248,12.4351,12.4615,12.4299,12.4562,66611.0416
2009-09-28 10:30:00,23.66,23.69,23.64,23.67,133778.33402864693,12.4615,12.4773,12.4509,12.4667,133778.334
2009-09-28 10:35:00,23.68,23.69,23.65,23.67,72173.55027117231,12.472,12.4773,12.4562,12.4667,72173.5503
2009-09-28 10:40:00,23.67,23.68,23.67,23.67,122514.25392852178,12.4667,12.472,12.4667,12.4667,122514.2539
2009-09-28 10:45:00,23.68,23.7,23.67,23.69,57432.90223890975,12.472,12.4825,12.4667,12.4773,57432.9022
2009-09-28 10:50:00,23.69,23.69,23.68,23.68,37407.870949798365,12.4773,12.4773,12.472,12.472,37407.8709
2009-09-28 10:55:00,23.68,23.69,23.67,23.69,30732.860520094564,12.472,12.4773,12.4667,12.4773,30732.8605
2009-09-28 11:00:00,23.69,23.71,23.69,23.7,44221.94409678766,12.4773,12.4878,12.4773,12.4825,44221.9441
2009-09-28 11:05:00,23.7,23.72,23.69,23.72,73564.17744402726,12.4825,12.4931,12.4773,12.4931,73564.1774
2009-09-28 11:10:00,23.72,23.73,23.72,23.72,59379.78028090669,12.4931,12.4983,12.4931,12.4931,59379.7803
2009-09-28 11:15:00,23.73,23.73,23.72,23.72,88304.82547628981,12.4983,12.4983,12.4931,12.4931,88304.8255
2009-09-28 11:20:00,23.72,23.73,23.72,23.72,73703.24016131276,12.4931,12.4983,12.4931,12.4931,73703.2402
2009-09-28 11:25:00,23.72,23.72,23.69,23.71,56459.46321791128,12.4931,12.4931,12.4773,12.4878,56459.4632
2009-09-28 11:30:00,23.71,23.72,23.7,23.72,70226.67222917537,12.4878,12.4931,12.4825,12.4931,70226.6722
2009-09-28 11:35:00,23.72,23.72,23.69,23.69,76484.49450702267,12.4931,12.4931,12.4773,12.4773,76484.4945
2009-09-28 11:40:00,23.69,23.69,23.67,23.67,85384.5084132944,12.4773,12.4773,12.4667,12.4667,85384.5084
2009-09-28 11:45:00,23.67,23.68,23.67,23.68,28368.79432624113,12.4667,12.472,12.4667,12.472,28368.7943
2009-09-28 11:50:00,23.67,23.7,23.67,23.7,51453.20539563344,12.4667,12.4825,12.4667,12.4825,51453.2054
2009-09-28 11:55:00,23.7,23.7,23.67,23.67,80656.37602558755,12.4825,12.4825,12.4667,12.4667,80656.376
2009-09-28 12:00:00,23.67,23.68,23.66,23.67,53678.208872201365,12.4667,12.472,12.4615,12.4667,53678.2089
2009-09-28 12:05:00,23.67,23.68,23.66,23.67,82047.0031984425,12.4667,12.472,12.4615,12.4667,82047.0032
2009-09-28 12:10:00,23.67,23.67,23.66,23.67,55903.2123487693,12.4667,12.4667,12.4615,12.4667,55903.2123
2009-09-28 12:15:00,23.66,23.67,23.66,23.67,13350.020859407594,12.4615,12.4667,12.4615,12.4667,13350.0209
2009-09-28 12:20:00,23.66,23.67,23.66,23.66,60631.34473647615,12.4615,12.4667,12.4615,12.4615,60631.3447
2009-09-28 12:25:00,23.67,23.67,23.64,23.64,30593.79780280907,12.4667,12.4667,12.4509,12.4509,30593.7978
2009-09-28 12:30:00,23.64,23.65,23.64,23.65,20442.21944096788,12.4509,12.4562,12.4509,12.4562,20442.2194
2009-09-28 12:35:00,23.65,23.66,23.64,23.66,35600.05562508692,12.4562,12.4615,12.4509,12.4615,35600.0556
2009-09-28 12:40:00,23.66,23.66,23.64,23.64,27256.29258795717,12.4615,12.4615,12.4509,12.4509,27256.2926
2009-09-28 12:45:00,23.64,23.64,23.64,23.64,11959.393686552636,12.4509,12.4509,12.4509,12.4509,11959.3937
2009-09-28 12:50:00,23.64,23.64,23.64,23.64,12098.456403838132,12.4509,12.4509,12.4509,12.4509,12098.4564
2009-09-28 12:55:00,23.64,23.64,23.62,23.62,41301.62703379225,12.4509,12.4509,12.4404,12.4404,41301.627
2009-09-28 13:00:00,23.62,23.63,23.62,23.63,15853.149770546515,12.4404,12.4457,12.4404,12.4457,15853.1498
2009-09-28 13:05:00,23.63,23.63,23.62,23.62,40606.313447364766,12.4457,12.4457,12.4404,12.4404,40606.3134
2009-09-28 13:10:00,23.62,23.62,23.62,23.62,22389.09748296482,12.4404,12.4404,12.4404,12.4404,22389.0975
2009-09-28 13:15:00,23.62,23.62,23.62,23.62,22806.285634821303,12.4404,12.4404,12.4404,12.4404,22806.2856
2009-09-28 13:20:00,23.62,23.62,23.62,23.62,14601.585314977056,12.4404,12.4404,12.4404,12.4404,14601.5853
2009-09-28 13:25:00,23.62,23.64,23.62,23.64,62021.97190933112,12.4404,12.4509,12.4404,12.4509,62021.9719
2009-09-28 13:30:00,23.64,23.64,23.64,23.64,74537.61646502573,12.4509,12.4509,12.4509,12.4509,74537.6165
2009-09-28 13:35:00,23.64,23.64,23.64,23.64,50062.57822277848,12.4509,12.4509,12.4509,12.4509,50062.5782
2009-09-28 13:40:00,23.64,23.64,23.64,23.64,67584.48060075095,12.4509,12.4509,12.4509,12.4509,67584.4806
2009-09-28 13:45:00,23.64,23.66,23.64,23.66,65776.6652760395,12.4509,12.4615,12.4509,12.4615,65776.6653
2009-09-28 13:50:00,23.66,23.68,23.66,23.67,65498.5398414685,12.4615,12.472,12.4615,12.4667,65498.5398
2009-09-28 13:55:00,23.67,23.67,23.67,23.67,35878.18105965791,12.4667,12.4667,12.4667,12.4667,35878.1811
2009-09-28 14:00:00,23.67,23.67,23.67,23.67,28368.79432624113,12.4667,12.4667,12.4667,12.4667,28368.7943
2009-09-28 14:05:00,23.67,23.67,23.67,23.67,18356.27868168544,12.4667,12.4667,12.4667,12.4667,18356.2787
2009-09-28 14:10:00,23.67,23.67,23.67,23.67,43109.442358503686,12.4667,12.4667,12.4667,12.4667,43109.4424
2009-09-28 14:15:00,23.67,23.67,23.67,23.67,30454.73508552357,12.4667,12.4667,12.4667,12.4667,30454.7351
2009-09-28 14:20:00,23.67,23.67,23.67,23.67,30037.546933667087,12.4667,12.4667,12.4667,12.4667,30037.5469
2009-09-28 14:25:00,23.67,23.67,23.67,23.67,46725.07300792658,12.4667,12.4667,12.4667,12.4667,46725.073
2009-09-28 14:30:00,23.67,23.67,23.67,23.67,20442.21944096788,12.4667,12.4667,12.4667,12.4667,20442.2194
2009-09-28 14:35:00,23.67,23.67,23.67,23.67,36851.62008065638,12.4667,12.4667,12.4667,12.4667,36851.6201
2009-09-28 14:40:00,23.67,23.7,23.67,23.69,122792.37936309275,12.4667,12.4825,12.4667,12.4773,122792.3794
2009-09-28 14:45:00,23.69,23.69,23.67,23.67,65915.727993325,12.4773,12.4773,12.4667,12.4667,65915.728
2009-09-28 14:50:00,23.67,23.67,23.66,23.67,48393.82561535253,12.4667,12.4667,12.4615,12.4667,48393.8256
2009-09-28 14:55:00,23.67,23.67,23.65,23.65,37268.80823251286,12.4667,12.4667,12.4562,12.4562,37268.8082
2009-09-28 15:00:00,23.64,23.65,23.63,23.64,53956.33430677236,12.4509,12.4562,12.4457,12.4509,53956.3343
2009-09-28 15:05:00,23.64,23.64,23.63,23.64,24475.03824224725,12.4509,12.4509,12.4457,12.4509,24475.0382
2009-09-28 15:10:00,23.63,23.64,23.62,23.63,22250.034765679324,12.4457,12.4509,12.4404,12.4457,22250.0348
2009-09-28 15:15:00,23.62,23.63,23.62,23.62,48811.01376720901,12.4404,12.4457,12.4404,12.4404,48811.0138
2009-09-28 15:20:00,23.62,23.63,23.62,23.63,31289.111389236547,12.4404,12.4457,12.4404,12.4457,31289.1114
2009-09-28 15:25:00,23.62,23.65,23.62,23.64,90112.64080100124,12.4404,12.4562,12.4404,12.4509,90112.6408
2009-09-28 15:30:00,23.64,23.64,23.62,23.64,68975.10777360591,12.4509,12.4509,12.4404,12.4509,68975.1078
2009-09-28 15:35:00,23.64,23.64,23.63,23.63,64664.163537755536,12.4509,12.4509,12.4457,12.4457,64664.1635
2009-09-28 15:40:00,23.64,23.64,23.62,23.63,78292.30983173412,12.4509,12.4509,12.4404,12.4457,78292.3098
2009-09-28 15:45:00,23.62,23.63,23.54,23.55,249895.7029620359,12.4404,12.4457,12.3983,12.4035,249895.703
2009-09-28 15:50:00,23.55,23.57,23.54,23.55,257266.0269781672,12.4035,12.4141,12.3983,12.4035,257266.027
2009-09-28 15:55:00,23.55,23.59,23.54,23.59,394103.74078709504,12.4035,12.4246,12.3983,12.4246,394103.7408
2009-09-29 09:30:00,23.59,23.71,23.59,23.71,77179.80809345015,12.4246,12.4878,12.4246,12.4878,77179.8081
2009-09-29 09:35:00,23.7,23.83,23.68,23.69,86079.82199972188,12.4825,12.551,12.472,12.4773,86079.822
2009-09-29 09:40:00,23.67,23.73,23.63,23.71,50618.82909192046,12.4667,12.4983,12.4457,12.4878,50618.8291
2009-09-29 09:45:00,23.72,23.72,23.59,23.64,55903.2123487693,12.4931,12.4931,12.4246,12.4509,55903.2123
2009-09-29 09:50:00,23.65,23.8,23.64,23.76,90947.01710471424,12.4562,12.5352,12.4509,12.5141,90947.0171
2009-09-29 09:55:00,23.77,23.84,23.74,23.8,58684.46669447921,12.5194,12.5563,12.5036,12.5352,58684.4667
2009-09-29 10:00:00,23.78,23.78,23.56,23.64,110693.92295925465,12.5247,12.5247,12.4088,12.4509,110693.923
2009-09-29 10:05:00,23.66,23.76,23.66,23.75,50757.891809205954,12.4615,12.5141,12.4615,12.5089,50757.8918
2009-09-29 10:10:00,23.76,23.8,23.73,23.78,29064.107912668616,12.5141,12.5352,12.4983,12.5247,29064.1079
2009-09-29 10:15:00,23.79,23.84,23.68,23.71,123765.81838409124,12.5299,12.5563,12.472,12.4878,123765.8184
2009-09-29 10:20:00,23.71,23.71,23.62,23.62,43248.50507578919,12.4878,12.4878,12.4404,12.4404,43248.5051
2009-09-29 10:25:00,23.62,23.64,23.58,23.59,67167.29244889446,12.4404,12.4509,12.4193,12.4246,67167.2924
2009-09-29 10:30:00,23.59,23.62,23.58,23.61,80656.37602558755,12.4246,12.4404,12.4193,12.4351,80656.376
2009-09-29 10:35:00,23.6,23.64,23.59,23.63,119315.81143095536,12.4299,12.4509,12.4246,12.4457,119315.8114
2009-09-29 10:40:00,23.64,23.64,23.59,23.6,62856.34821304409,12.4509,12.4509,12.4246,12.4299,62856.3482
2009-09-29 10:45:00,23.61,23.64,23.58,23.64,62856.34821304409,12.4351,12.4509,12.4193,12.4509,62856.3482
2009-09-29 10:50:00,23.63,23.63,23.57,23.59,51314.14267834794,12.4457,12.4457,12.4141,12.4246,51314.1427
2009-09-29 10:55:00,23.59,23.59,23.54,23.56,65498.5398414685,12.4246,12.4246,12.3983,12.4088,65498.5398
2009-09-29 11:00:00,23.55,23.55,23.5,23.54,111667.3619802531,12.4035,12.4035,12.3772,12.3983,111667.362
2009-09-29 11:05:00,23.54,23.57,23.53,23.54,87609.51188986233,12.3983,12.4141,12.393,12.3983,87609.5119
2009-09-29 11:10:00,23.54,23.57,23.54,23.55,29342.23334723961,12.3983,12.4141,12.3983,12.4035,29342.2333
2009-09-29 11:15:00,23.55,23.57,23.55,23.56,27812.54345709916,12.4035,12.4141,12.4035,12.4088,27812.5435
2009-09-29 11:20:00,23.56,23.57,23.54,23.57,41857.87790293423,12.4088,12.4141,12.3983,12.4141,41857.8779
2009-09-29 11:25:00,23.57,23.63,23.57,23.62,92893.89514671118,12.4141,12.4457,12.4141,12.4404,92893.8951
2009-09-29 11:30:00,23.62,23.64,23.59,23.6,119315.81143095536,12.4404,12.4509,12.4246,12.4299,119315.8114
2009-09-29 11:35:00,23.6,23.61,23.59,23.59,73564.17744402726,12.4299,12.4351,12.4246,12.4246,73564.1774
2009-09-29 11:40:00,23.59,23.6,23.56,23.58,29342.23334723961,12.4246,12.4299,12.4088,12.4193,29342.2333
2009-09-29 11:45:00,23.58,23.59,23.54,23.59,41857.87790293423,12.4193,12.4246,12.3983,12.4246,41857.8779
2009-09-29 11:50:00,23.59,23.62,23.58,23.62,37964.12181894034,12.4246,12.4404,12.4193,12.4404,37964.1218
2009-09-29 11:55:00,23.62,23.63,23.6,23.62,76762.61994159367,12.4404,12.4457,12.4299,12.4404,76762.6199
2009-09-29 12:00:00,23.62,23.66,23.61,23.65,189542.4836601308,12.4404,12.4615,12.4351,12.4562,189542.4837
2009-09-29 12:05:00,23.65,23.67,23.64,23.65,72173.55027117231,12.4562,12.4667,12.4509,12.4562,72173.5503
2009-09-29 12:10:00,23.66,23.66,23.64,23.64,73703.24016131276,12.4615,12.4615,12.4509,12.4509,73703.2402
2009-09-29 12:15:00,23.64,23.65,23.64,23.64,17521.902377972467,12.4509,12.4562,12.4509,12.4509,17521.9024
2009-09-29 12:20:00,23.64,23.64,23.59,23.59,29620.3587818106,12.4509,12.4509,12.4246,12.4246,29620.3588
2009-09-29 12:25:00,23.59,23.63,23.59,23.63,28090.668891670142,12.4246,12.4457,12.4246,12.4457,28090.6689
2009-09-29 12:30:00,23.63,23.65,23.62,23.62,61187.59560561814,12.4457,12.4562,12.4404,12.4404,61187.5956
2009-09-29 12:35:00,23.62,23.63,23.6,23.62,40050.06257822278,12.4404,12.4457,12.4299,12.4404,40050.0626
2009-09-29 12:40:00,23.63,23.63,23.59,23.59,21971.90933110833,12.4457,12.4457,12.4246,12.4246,21971.9093
2009-09-29 12:45:00,23.6,23.64,23.59,23.63,21554.721179251843,12.4299,12.4509,12.4246,12.4457,21554.7212
2009-09-29 12:50:00,23.63,23.67,23.63,23.66,82047.0031984425,12.4457,12.4667,12.4457,12.4615,82047.0032
2009-09-29 12:55:00,23.66,23.67,23.65,23.66,40189.12529550828,12.4615,12.4667,12.4562,12.4615,40189.1253
2009-09-29 13:00:00,23.66,23.67,23.65,23.67,78014.18439716313,12.4615,12.4667,12.4562,12.4667,78014.1844
2009-09-29 13:05:00,23.66,23.7,23.66,23.69,158253.37227089418,12.4615,12.4825,12.4615,12.4773,158253.3723
2009-09-29 13:10:00,23.69,23.73,23.69,23.72,63690.724516757065,12.4773,12.4983,12.4773,12.4931,63690.7245
2009-09-29 13:15:00,23.72,23.72,23.7,23.7,68140.73146989293,12.4931,12.4931,12.4825,12.4825,68140.7315
2009-09-29 13:20:00,23.7,23.71,23.69,23.69,21832.84661382284,12.4825,12.4878,12.4773,12.4773,21832.8466
2009-09-29 13:25:00,23.69,23.69,23.69,23.69,16826.58879154499,12.4773,12.4773,12.4773,12.4773,16826.5888
2009-09-29 13:30:00,23.69,23.72,23.69,23.72,47003.19844249757,12.4773,12.4931,12.4773,12.4931,47003.1984
2009-09-29 13:35:00,23.71,23.73,23.71,23.72,27951.60617438465,12.4878,12.4983,12.4878,12.4931,27951.6062
2009-09-29 13:40:00,23.72,23.73,23.72,23.72,35321.93019051592,12.4931,12.4983,12.4931,12.4931,35321.9302
2009-09-29 13:45:00,23.72,23.73,23.72,23.72,38242.24725351133,12.4931,12.4983,12.4931,12.4931,38242.2473
2009-09-29 13:50:00,23.72,23.73,23.71,23.72,37825.05910165485,12.4931,12.4983,12.4878,12.4931,37825.0591
2009-09-29 13:55:00,23.72,23.74,23.72,23.72,42692.2542066472,12.4931,12.5036,12.4931,12.4931,42692.2542
2009-09-29 14:00:00,23.73,23.73,23.72,23.73,69809.48407731888,12.4983,12.4983,12.4931,12.4983,69809.4841
2009-09-29 14:05:00,23.73,23.74,23.72,23.74,77318.87081073565,12.4983,12.5036,12.4931,12.5036,77318.8708
2009-09-29 14:10:00,23.74,23.75,23.72,23.73,55625.08691419831,12.5036,12.5089,12.4931,12.4983,55625.0869
2009-09-29 14:15:00,23.73,23.74,23.67,23.7,79404.81157001808,12.4983,12.5036,12.4667,12.4825,79404.8116
2009-09-29 14:20:00,23.71,23.72,23.71,23.71,33653.17758308998,12.4878,12.4931,12.4878,12.4878,33653.1776
2009-09-29 14:25:00,23.71,23.73,23.71,23.71,46307.88485607009,12.4878,12.4983,12.4878,12.4878,46307.8849
2009-09-29 14:30:00,23.71,23.74,23.71,23.72,56737.58865248227,12.4878,12.5036,12.4878,12.4931,56737.5887
2009-09-29 14:35:00,23.72,23.74,23.71,23.74,46029.7594214991,12.4931,12.5036,12.4878,12.5036,46029.7594
2009-09-29 14:40:00,23.74,23.75,23.71,23.72,96926.71394799056,12.5036,12.5089,12.4878,12.4931,96926.7139
2009-09-29 14:45:00,23.71,23.72,23.7,23.7,51870.39354748992,12.4878,12.4931,12.4825,12.4825,51870.3935
2009-09-29 14:50:00,23.69,23.72,23.68,23.72,29898.484216381592,12.4773,12.4931,12.472,12.4931,29898.4842
2009-09-29 14:55:00,23.73,23.73,23.72,23.72,50201.640940063975,12.4983,12.4983,12.4931,12.4931,50201.6409
2009-09-29 15:00:00,23.72,23.73,23.72,23.72,39076.62355722431,12.4931,12.4983,12.4931,12.4931,39076.6236
2009-09-29 15:05:00,23.73,23.73,23.72,23.73,37964.12181894034,12.4983,12.4983,12.4931,12.4983,37964.1218
2009-09-29 15:10:00,23.72,23.73,23.69,23.69,79961.06243916007,12.4931,12.4983,12.4773,12.4773,79961.0624
2009-09-29 15:15:00,23.69,23.69,23.66,23.67,90529.82895285774,12.4773,12.4773,12.4615,12.4667,90529.829
2009-09-29 15:20:00,23.67,23.71,23.67,23.69,115561.11806424698,12.4667,12.4878,12.4667,12.4773,115561.1181
2009-09-29 15:25:00,23.68,23.69,23.64,23.64,103462.66166040883,12.472,12.4773,12.4509,12.4509,103462.6617
2009-09-29 15:30:00,23.64,23.65,23.62,23.64,142817.41065220415,12.4509,12.4562,12.4404,12.4509,142817.4107
2009-09-29 15:35:00,23.64,23.67,23.64,23.66,86497.01015157838,12.4509,12.4667,12.4509,12.4615,86497.0102
2009-09-29 15:40:00,23.65,23.66,23.64,23.64,60909.47017104715,12.4562,12.4615,12.4509,12.4509,60909.4702
2009-09-29 15:45:00,23.64,23.64,23.57,23.57,273953.55305242667,12.4509,12.4509,12.4141,12.4141,273953.5531
2009-09-29 15:50:00,23.57,23.6,23.55,23.55,186761.2293144208,12.4141,12.4299,12.4035,12.4035,186761.2293
2009-09-29 15:55:00,23.56,23.58,23.55,23.57,201919.06549853983,12.4088,12.4193,12.4035,12.4141,201919.0655
2009-09-30 09:30:00,23.46,23.64,23.39,23.6,239744.12460019471,12.3561,12.4509,12.3193,12.4299,239744.1246
2009-09-30 09:35:00,23.6,23.64,23.51,23.54,146433.04130162703,12.4299,12.4509,12.3825,12.3983,146433.0413
2009-09-30 09:40:00,23.53,23.58,23.46,23.52,160200.25031289112,12.393,12.4193,12.3561,12.3877,160200.2503
2009-09-30 09:45:00,23.52,23.54,23.46,23.52,171603.3931303018,12.3877,12.3983,12.3561,12.3877,171603.3931
2009-09-30 09:50:00,23.53,23.55,23.48,23.49,252676.95730774585,12.393,12.4035,12.3667,12.3719,252676.9573
2009-09-30 09:55:00,23.49,23.53,23.42,23.51,273675.42761785566,12.3719,12.393,12.3351,12.3825,273675.4276
2009-09-30 10:00:00,23.51,23.52,23.5,23.51,202197.1909331109,12.3825,12.3877,12.3772,12.3825,202197.1909
2009-09-30 10:05:00,23.51,23.53,23.48,23.51,214573.77277152,12.3825,12.393,12.3667,12.3825,214573.7728
2009-09-30 10:10:00,23.51,23.53,23.5,23.51,182450.28507857045,12.3825,12.393,12.3772,12.3825,182450.2851
2009-09-30 10:15:00,23.51,23.65,23.51,23.65,238631.6228619108,12.3825,12.4562,12.3825,12.4562,238631.6229
2009-09-30 10:20:00,23.65,23.68,23.63,23.67,205534.6961479628,12.4562,12.472,12.4457,12.4667,205534.6961
2009-09-30 10:25:00,23.67,23.72,23.66,23.71,143095.53608677516,12.4667,12.4931,12.4615,12.4878,143095.5361
2009-09-30 10:30:00,23.7,23.84,23.69,23.82,576832.1513002365,12.4825,12.5563,12.4773,12.5457,576832.1513
2009-09-30 10:35:00,23.81,23.9,23.8,23.84,427756.918370185,12.5405,12.5879,12.5352,12.5563,427756.9184
2009-09-30 10:40:00,23.85,23.9,23.84,23.89,132943.95772493395,12.5615,12.5879,12.5563,12.5826,132943.9577
2009-09-30 10:45:00,23.89,23.97,23.87,23.9,180642.469753859,12.5826,12.6247,12.5721,12.5879,180642.4698
2009-09-30 10:50:00,23.9,23.94,23.84,23.85,149075.23293005145,12.5879,12.6089,12.5563,12.5615,149075.2329
2009-09-30 10:55:00,23.85,23.85,23.78,23.8,74537.61646502573,12.5615,12.5615,12.5247,12.5352,74537.6165
2009-09-30 11:00:00,23.8,23.8,23.74,23.76,153247.11444861634,12.5352,12.5352,12.5036,12.5141,153247.1144
2009-09-30 11:05:00,23.75,23.8,23.75,23.75,120011.12501738284,12.5089,12.5352,12.5089,12.5089,120011.125
2009-09-30 11:10:00,23.75,23.77,23.71,23.74,101237.65818384092,12.5089,12.5194,12.4878,12.5036,101237.6582
2009-09-30 11:15:00,23.74,23.75,23.72,23.72,66611.04157975248,12.5036,12.5089,12.4931,12.4931,66611.0416
2009-09-30 11:20:00,23.72,23.73,23.69,23.73,110693.92295925465,12.4931,12.4983,12.4773,12.4983,110693.923
2009-09-30 11:25:00,23.72,23.74,23.71,23.72,113614.24002225004,12.4931,12.5036,12.4878,12.4931,113614.24
2009-09-30 11:30:00,23.72,23.77,23.72,23.77,102906.41079126688,12.4931,12.5194,12.4931,12.5194,102906.4108
2009-09-30 11:35:00,23.77,23.82,23.76,23.78,146293.97858434156,12.5194,12.5457,12.5141,12.5247,146293.9786
2009-09-30 11:40:00,23.78,23.79,23.72,23.72,43248.50507578919,12.5247,12.5299,12.4931,12.4931,43248.5051
2009-09-30 11:45:00,23.72,23.87,23.72,23.84,157697.1214017522,12.4931,12.5721,12.4931,12.5563,157697.1214
2009-09-30 11:50:00,23.84,23.84,23.8,23.83,73286.05200945627,12.5563,12.5563,12.5352,12.551,73286.052
2009-09-30 11:55:00,23.83,23.9,23.83,23.89,100681.40731469894,12.551,12.5879,12.551,12.5826,100681.4073
2009-09-30 12:00:00,23.88,23.93,23.88,23.92,108886.1076345432,12.5773,12.6037,12.5773,12.5984,108886.1076
2009-09-30 12:05:00,23.92,23.96,23.92,23.94,72451.6757057433,12.5984,12.6195,12.5984,12.6089,72451.6757
2009-09-30 12:10:00,23.95,23.98,23.93,23.97,85245.4456960089,12.6142,12.63,12.6037,12.6247,85245.4457
2009-09-30 12:15:00,23.97,24.05,23.97,24.0,164650.25726602698,12.6247,12.6669,12.6247,12.6405,164650.2573
2009-09-30 12:20:00,24.0,24.0,23.95,23.95,101376.72090112642,12.6405,12.6405,12.6142,12.6142,101376.7209
2009-09-30 12:25:00,23.95,23.98,23.95,23.96,61743.846474760125,12.6142,12.63,12.6142,12.6195,61743.8465
2009-09-30 12:30:00,23.96,24.0,23.95,23.98,61882.90919204562,12.6195,12.6405,12.6142,12.63,61882.9092
2009-09-30 12:35:00,23.99,24.0,23.97,23.97,69948.54679460438,12.6353,12.6405,12.6247,12.6247,69948.5468
2009-09-30 12:40:00,23.97,24.0,23.97,23.99,66750.10429703796,12.6247,12.6405,12.6247,12.6353,66750.1043
2009-09-30 12:45:00,24.0,24.05,23.99,24.02,49784.45278820748,12.6405,12.6669,12.6353,12.6511,49784.4528
2009-09-30 12:50:00,24.01,24.04,24.0,24.0,50479.76637463496,12.6458,12.6616,12.6405,12.6405,50479.7664
2009-09-30 12:55:00,24.0,24.08,24.0,24.06,87331.38645529134,12.6405,12.6827,12.6405,12.6721,87331.3865
2009-09-30 13:00:00,24.06,24.09,24.05,24.09,111111.11111111112,12.6721,12.6879,12.6669,12.6879,111111.1111
2009-09-30 13:05:00,24.08,24.13,24.08,24.08,91781.3934084272,12.6827,12.709,12.6827,12.6827,91781.3934
2009-09-30 13:10:00,24.09,24.1,24.06,24.07,50618.82909192046,12.6879,12.6932,12.6721,12.6774,50618.8291
2009-09-30 13:15:00,24.07,24.08,24.06,24.07,29342.23334723961,12.6774,12.6827,12.6721,12.6774,29342.2333
2009-09-30 13:20:00,24.07,24.08,24.06,24.08,53121.958003059386,12.6774,12.6827,12.6721,12.6827,53121.958
2009-09-30 13:25:00,24.08,24.1,24.08,24.08,64803.22625504103,12.6827,12.6932,12.6827,12.6827,64803.2263
2009-09-30 13:30:00,24.08,24.1,24.07,24.08,44500.06953135865,12.6827,12.6932,12.6774,12.6827,44500.0695
2009-09-30 13:35:00,24.08,24.1,24.02,24.02,72034.48755388681,12.6827,12.6932,12.6511,12.6511,72034.4876
2009-09-30 13:40:00,24.02,24.05,23.97,23.98,105687.66513697678,12.6511,12.6669,12.6247,12.63,105687.6651
2009-09-30 13:45:00,23.99,24.0,23.97,23.97,91503.2679738562,12.6353,12.6405,12.6247,12.6247,91503.268
2009-09-30 13:50:00,23.97,24.01,23.97,24.01,85940.75928243638,12.6247,12.6458,12.6247,12.6458,85940.7593
2009-09-30 13:55:00,24.01,24.02,23.97,23.98,60214.15658461967,12.6458,12.6511,12.6247,12.63,60214.1566
2009-09-30 14:00:00,23.97,24.27,23.93,24.25,1203031.567236824,12.6247,12.7828,12.6037,12.7722,1203031.5672
2009-09-30 14:05:00,24.25,24.45,24.19,24.41,1138367.4036990684,12.7722,12.8776,12.7406,12.8565,1138367.4037
2009-09-30 14:10:00,24.41,24.41,24.27,24.31,330830.20442219445,12.8565,12.8565,12.7828,12.8038,330830.2044
2009-09-30 14:15:00,24.31,24.37,24.28,24.31,183423.7240995689,12.8038,12.8354,12.788,12.8038,183423.7241
2009-09-30 14:20:00,24.31,24.33,24.24,24.29,141009.59532749272,12.8038,12.8144,12.767,12.7933,141009.5953
2009-09-30 14:25:00,24.28,24.31,24.27,24.29,48393.82561535253,12.788,12.8038,12.7828,12.7933,48393.8256
2009-09-30 14:30:00,24.29,24.3,24.25,24.28,108190.79404811571,12.7933,12.7986,12.7722,12.788,108190.794
2009-09-30 14:35:00,24.28,24.34,24.28,24.33,116673.61980253096,12.788,12.8196,12.788,12.8144,116673.6198
2009-09-30 14:40:00,24.33,24.45,24.33,24.45,220414.4068975108,12.8144,12.8776,12.8144,12.8776,220414.4069
2009-09-30 14:45:00,24.45,24.52,24.44,24.48,363231.8175497149,12.8776,12.9144,12.8723,12.8934,363231.8175
2009-09-30 14:50:00,24.48,24.57,24.45,24.54,266861.3544708664,12.8934,12.9408,12.8776,12.925,266861.3545
2009-09-30 14:55:00,24.53,24.6,24.5,24.55,323181.75497149216,12.9197,12.9566,12.9039,12.9302,323181.755
2009-09-30 15:00:00,24.54,24.54,24.37,24.38,363231.8175497149,12.925,12.925,12.8354,12.8407,363231.8175
2009-09-30 15:05:00,24.38,24.41,24.33,24.37,188986.23279098875,12.8407,12.8565,12.8144,12.8354,188986.2328
2009-09-30 15:10:00,24.37,24.38,24.33,24.34,156584.61966346824,12.8354,12.8407,12.8144,12.8196,156584.6197
2009-09-30 15:15:00,24.34,24.37,24.29,24.33,163537.75552774302,12.8196,12.8354,12.7933,12.8144,163537.7555
2009-09-30 15:20:00,24.33,24.37,24.31,24.32,226115.97830621613,12.8144,12.8354,12.8038,12.8091,226115.9783
2009-09-30 15:25:00,24.32,24.33,24.26,24.28,221109.72048393823,12.8091,12.8144,12.7775,12.788,221109.7205
2009-09-30 15:30:00,24.28,24.28,24.25,24.28,371992.7687387012,12.788,12.788,12.7722,12.788,371992.7687
2009-09-30 15:35:00,24.28,24.3,24.23,24.25,462800.72312613,12.788,12.7986,12.7617,12.7722,462800.7231
2009-09-30 15:40:00,24.25,24.26,24.19,24.2,399249.0613266584,12.7722,12.7775,12.7406,12.7459,399249.0613
2009-09-30 15:45:00,24.2,24.28,24.2,24.27,478236.68474482,12.7459,12.788,12.7459,12.7828,478236.6847
2009-09-30 15:50:00,24.28,24.35,24.27,24.31,431511.61173689336,12.788,12.8249,12.7828,12.8038,431511.6117
2009-09-30 15:55:00,24.31,24.35,24.26,24.28,595744.6808510639,12.8038,12.8249,12.7775,12.788,595744.6809
2009-10-01 09:30:00,24.24,24.34,24.13,24.15,181337.7833402865,12.767,12.8196,12.709,12.7196,181337.7833
2009-10-01 09:35:00,24.15,24.27,24.1,24.23,123209.56751494925,12.7196,12.7828,12.6932,12.7617,123209.5675
2009-10-01 09:40:00,24.26,24.27,24.11,24.19,93032.95786399666,12.7775,12.7828,12.6985,12.7406,93032.9579
2009-10-01 09:45:00,24.18,24.19,24.11,24.13,104992.35155054933,12.7354,12.7406,12.6985,12.709,104992.3516
2009-10-01 09:50:00,24.13,24.18,24.11,24.14,140175.21902377973,12.709,12.7354,12.6985,12.7143,140175.219
2009-10-01 09:55:00,24.15,24.18,24.13,24.13,119037.68599638436,12.7196,12.7354,12.709,12.709,119037.686
2009-10-01 10:00:00,24.14,24.26,24.03,24.11,265748.8527325824,12.7143,12.7775,12.6563,12.6985,265748.8527
2009-10-01 10:05:00,24.12,24.13,23.95,23.95,154359.6161869003,12.7038,12.709,12.6142,12.6142,154359.6162
2009-10-01 10:10:00,23.95,23.99,23.92,23.92,112918.92643582256,12.6142,12.6353,12.5984,12.5984,112918.9264
2009-10-01 10:15:00,23.92,23.92,23.87,23.89,92615.7697121402,12.5984,12.5984,12.5721,12.5826,92615.7697
2009-10-01 10:20:00,23.89,23.94,23.88,23.88,56876.65136976777,12.5826,12.6089,12.5773,12.5773,56876.6514
2009-10-01 10:25:00,23.88,23.88,23.82,23.85,70921.98581560285,12.5773,12.5773,12.5457,12.5615,70921.9858
2009-10-01 10:30:00,23.86,23.87,23.84,23.86,51453.20539563344,12.5668,12.5721,12.5563,12.5668,51453.2054
2009-10-01 10:35:00,23.87,23.91,23.86,23.87,65081.35168961202,12.5721,12.5931,12.5668,12.5721,65081.3517
2009-10-01 10:40:00,23.87,23.92,23.87,23.92,111667.3619802531,12.5721,12.5984,12.5721,12.5984,111667.362
2009-10-01 10:45:00,23.92,23.92,23.85,23.89,74676.67918231123,12.5984,12.5984,12.5615,12.5826,74676.6792
2009-10-01 10:50:00,23.88,23.96,23.85,23.96,70365.73494646086,12.5773,12.6195,12.5615,12.6195,70365.7349
2009-10-01 10:55:00,23.96,23.99,23.95,23.97,122514.25392852178,12.6195,12.6353,12.6142,12.6247,122514.2539
2009-10-01 11:00:00,23.96,23.98,23.87,23.92,138228.3409817828,12.6195,12.63,12.5721,12.5984,138228.341
2009-10-01 11:05:00,23.92,23.93,23.83,23.83,191628.4244194132,12.5984,12.6037,12.551,12.551,191628.4244
2009-10-01 11:10:00,23.83,23.84,23.81,23.82,97900.15296898902,12.551,12.5563,12.5405,12.5457,97900.153
2009-10-01 11:15:00,23.82,23.85,23.82,23.84,92615.7697121402,12.5457,12.5615,12.5457,12.5563,92615.7697
2009-10-01 11:20:00,23.84,23.87,23.83,23.87,65359.47712418301,12.5563,12.5721,12.551,12.5721,65359.4771
2009-10-01 11:25:00,23.87,23.88,23.87,23.88,144068.9751077736,12.5721,12.5773,12.5721,12.5773,144068.9751
2009-10-01 11:30:00,23.87,23.9,23.87,23.9,89556.38993185927,12.5721,12.5879,12.5721,12.5879,89556.3899
2009-10-01 11:35:00,23.9,23.93,23.89,23.92,82464.19135029899,12.5879,12.6037,12.5826,12.5984,82464.1914
2009-10-01 11:40:00,23.93,23.96,23.92,23.96,51870.39354748992,12.6037,12.6195,12.5984,12.6195,51870.3935
2009-10-01 11:45:00,23.95,24.03,23.95,24.03,527186.7612293145,12.6142,12.6563,12.6142,12.6563,527186.7612
2009-10-01 11:50:00,24.03,24.06,24.0,24.02,181198.720623001,12.6563,12.6721,12.6405,12.6511,181198.7206
2009-10-01 11:55:00,24.02,24.03,24.0,24.02,108607.9821999722,12.6511,12.6563,12.6405,12.6511,108607.9822
2009-10-01 12:00:00,24.02,24.04,24.0,24.03,150604.92282019192,12.6511,12.6616,12.6405,12.6563,150604.9228
2009-10-01 12:05:00,24.03,24.06,24.01,24.05,105965.79057154778,12.6563,12.6721,12.6458,12.6669,105965.7906
2009-10-01 12:10:00,24.05,24.08,24.02,24.02,137254.90196078434,12.6669,12.6827,12.6511,12.6511,137254.902
2009-10-01 12:15:00,24.02,24.03,23.97,23.97,41162.564316506745,12.6511,12.6563,12.6247,12.6247,41162.5643
2009-10-01 12:20:00,23.97,23.98,23.95,23.96,172994.02030315675,12.6247,12.63,12.6142,12.6195,172994.0203
2009-10-01 12:25:00,23.97,23.98,23.95,23.98,60214.15658461967,12.6247,12.63,12.6142,12.63,60214.1566
2009-10-01 12:30:00,23.98,23.98,23.95,23.95,31567.23682380754,12.63,12.63,12.6142,12.6142,31567.2368
2009-10-01 12:35:00,23.95,23.96,23.94,23.94,66332.91614518149,12.6142,12.6195,12.6089,12.6089,66332.9161
2009-10-01 12:40:00,23.94,23.95,23.93,23.95,39632.874426366296,12.6089,12.6142,12.6037,12.6142,39632.8744
2009-10-01 12:45:00,23.94,23.95,23.93,23.94,42553.19148936171,12.6089,12.6142,12.6037,12.6089,42553.1915
2009-10-01 12:50:00,23.94,23.95,23.93,23.94,42136.003337505215,12.6089,12.6142,12.6037,12.6089,42136.0033
2009-10-01 12:55:00,23.94,23.95,23.93,23.93,38798.49812265332,12.6089,12.6142,12.6037,12.6037,38798.4981
2009-10-01 13:00:00,23.93,23.95,23.93,23.93,65359.47712418301,12.6037,12.6142,12.6037,12.6037,65359.4771
2009-10-01 13:05:00,23.93,23.94,23.92,23.92,59379.78028090669,12.6037,12.6089,12.5984,12.5984,59379.7803
2009-10-01 13:10:00,23.92,23.92,23.9,23.9,60492.28201919066,12.5984,12.5984,12.5879,12.5879,60492.282
2009-10-01 13:15:00,23.91,23.91,23.9,23.9,45334.44583507162,12.5931,12.5931,12.5879,12.5879,45334.4458
2009-10-01 13:20:00,23.9,23.9,23.86,23.86,167431.5116117369,12.5879,12.5879,12.5668,12.5668,167431.5116
2009-10-01 13:25:00,23.85,23.85,23.82,23.83,66471.97886246697,12.5615,12.5615,12.5457,12.551,66471.9789
2009-10-01 13:30:00,23.84,23.9,23.82,23.87,115004.867195105,12.5563,12.5879,12.5457,12.5721,115004.8672
2009-10-01 13:35:00,23.87,23.89,23.85,23.86,112918.92643582256,12.5721,12.5826,12.5615,12.5668,112918.9264
2009-10-01 13:40:00,23.86,23.92,23.86,23.89,293283.2707551106,12.5668,12.5984,12.5668,12.5826,293283.2708
2009-10-01 13:45:00,23.89,23.89,23.86,23.87,56459.46321791128,12.5826,12.5826,12.5668,12.5721,56459.4632
2009-10-01 13:50:00,23.87,23.87,23.87,23.87,41996.94062021972,12.5721,12.5721,12.5721,12.5721,41996.9406
2009-10-01 13:55:00,23.87,23.9,23.87,23.89,48671.95104992352,12.5721,12.5879,12.5721,12.5826,48671.951
2009-10-01 14:00:00,23.88,23.95,23.88,23.93,75789.1809205952,12.5773,12.6142,12.5773,12.6037,75789.1809
2009-10-01 14:05:00,23.93,23.97,23.92,23.97,124322.06925323322,12.6037,12.6247,12.5984,12.6247,124322.0693
2009-10-01 14:10:00,23.97,23.99,23.96,23.97,61604.78375747462,12.6247,12.6353,12.6195,12.6247,61604.7838
2009-10-01 14:15:00,23.96,23.96,23.95,23.95,81351.68961201502,12.6195,12.6195,12.6142,12.6142,81351.6896
2009-10-01 14:20:00,23.95,23.95,23.94,23.95,52426.64441663191,12.6142,12.6142,12.6089,12.6142,52426.6444
2009-10-01 14:25:00,23.95,23.99,23.93,23.98,138228.3409817828,12.6142,12.6353,12.6037,12.63,138228.341
2009-10-01 14:30:00,23.97,24.0,23.95,23.97,138089.2782644973,12.6247,12.6405,12.6142,12.6247,138089.2783
2009-10-01 14:35:00,23.97,23.97,23.96,23.97,67028.22973160897,12.6247,12.6247,12.6195,12.6247,67028.2297
2009-10-01 14:40:00,23.97,23.97,23.94,23.96,137533.0273953553,12.6247,12.6247,12.6089,12.6195,137533.0274
2009-10-01 14:45:00,23.96,23.98,23.94,23.97,98456.403838131,12.6195,12.63,12.6089,12.6247,98456.4038
2009-10-01 14:50:00,23.98,23.98,23.94,23.97,172298.70671672927,12.63,12.63,12.6089,12.6247,172298.7067
2009-10-01 14:55:00,23.97,23.98,23.95,23.96,118481.4351272424,12.6247,12.63,12.6142,12.6195,118481.4351
2009-10-01 15:00:00,23.96,23.97,23.94,23.95,144764.2886942011,12.6195,12.6247,12.6089,12.6142,144764.2887
2009-10-01 15:05:00,23.95,23.95,23.93,23.93,86636.07286886386,12.6142,12.6142,12.6037,12.6037,86636.0729
2009-10-01 15:10:00,23.93,23.97,23.92,23.95,123209.56751494925,12.6037,12.6247,12.5984,12.6142,123209.5675
2009-10-01 15:15:00,23.95,24.0,23.94,24.0,96648.58851341956,12.6142,12.6405,12.6089,12.6405,96648.5885
2009-10-01 15:20:00,23.99,24.0,23.96,23.98,394520.9289389515,12.6353,12.6405,12.6195,12.63,394520.9289
2009-10-01 15:25:00,23.97,23.97,23.93,23.94,73981.36559588375,12.6247,12.6247,12.6037,12.6089,73981.3656
2009-10-01 15:30:00,23.94,23.97,23.93,23.95,138506.4664163538,12.6089,12.6247,12.6037,12.6142,138506.4664
2009-10-01 15:35:00,23.96,23.98,23.94,23.96,216381.58809623143,12.6195,12.63,12.6089,12.6195,216381.5881
2009-10-01 15:40:00,23.96,23.98,23.94,23.95,370463.0788485608,12.6195,12.63,12.6089,12.6142,370463.0788
2009-10-01 15:45:00,23.95,23.98,23.94,23.97,419413.1553330552,12.6142,12.63,12.6089,12.6247,419413.1553
2009-10-01 15:50:00,23.97,23.98,23.87,23.87,325267.6957307746,12.6247,12.63,12.5721,12.5721,325267.6957
2009-10-01 15:55:00,23.88,23.89,23.82,23.83,816715.3386177167,12.5773,12.5826,12.5457,12.551,816715.3386
2009-10-02 09:30:00,23.59,23.8,23.51,23.74,238909.74829648173,12.4246,12.5352,12.3825,12.5036,238909.7483
2009-10-02 09:35:00,23.74,23.95,23.73,23.94,199276.87387011544,12.5036,12.6142,12.4983,12.6089,199276.8739
2009-10-02 09:40:00,23.94,23.95,23.85,23.91,136142.40022250035,12.6089,12.6142,12.5615,12.5931,136142.4002
2009-10-02 09:45:00,23.92,23.94,23.85,23.88,107217.35502711724,12.5984,12.6089,12.5615,12.5773,107217.355
2009-10-02 09:50:00,23.88,23.9,23.83,23.85,131970.5187039355,12.5773,12.5879,12.551,12.5615,131970.5187
2009-10-02 09:55:00,23.84,23.85,23.78,23.82,113892.36545682103,12.5563,12.5615,12.5247,12.5457,113892.3655
2009-10-02 10:00:00,23.82,23.87,23.73,23.83,143651.78695591714,12.5457,12.5721,12.4983,12.551,143651.787
2009-10-02 10:05:00,23.83,23.84,23.74,23.77,153942.42803504382,12.551,12.5563,12.5036,12.5194,153942.428
2009-10-02 10:10:00,23.77,23.8,23.73,23.74,98595.4665554165,12.5194,12.5352,12.4983,12.5036,98595.4666
2009-10-02 10:15:00,23.74,23.78,23.72,23.77,166875.26074259492,12.5036,12.5247,12.4931,12.5194,166875.2607
2009-10-02 10:20:00,23.77,23.81,23.77,23.8,102906.41079126688,12.5194,12.5405,12.5194,12.5352,102906.4108
2009-10-02 10:25:00,23.8,23.88,23.8,23.83,160339.31303017662,12.5352,12.5773,12.5352,12.551,160339.313
2009-10-02 10:30:00,23.84,23.87,23.8,23.87,149631.48379919346,12.5563,12.5721,12.5352,12.5721,149631.4838
2009-10-02 10:35:00,23.87,23.9,23.87,23.89,201501.87734668332,12.5721,12.5879,12.5721,12.5826,201501.8773
2009-10-02 10:40:00,23.9,23.92,23.84,23.86,72173.55027117231,12.5879,12.5984,12.5563,12.5668,72173.5503
2009-10-02 10:45:00,23.87,23.87,23.78,23.82,107495.48046168825,12.5721,12.5721,12.5247,12.5457,107495.4805
2009-10-02 10:50:00,23.83,23.85,23.8,23.83,120011.12501738284,12.551,12.5615,12.5352,12.551,120011.125
2009-10-02 10:55:00,23.82,23.85,23.82,23.84,111667.3619802531,12.5457,12.5615,12.5457,12.5563,111667.362
2009-10-02 11:00:00,23.83,23.9,23.83,23.87,192323.73800584063,12.551,12.5879,12.551,12.5721,192323.738
2009-10-02 11:05:00,23.87,23.9,23.8,23.8,121401.7521902378,12.5721,12.5879,12.5352,12.5352,121401.7522
2009-10-02 11:10:00,23.8,23.82,23.8,23.82,73703.24016131276,12.5352,12.5457,12.5352,12.5457,73703.2402
2009-10-02 11:15:00,23.82,23.84,23.82,23.82,61048.53288833264,12.5457,12.5563,12.5457,12.5457,61048.5329
2009-10-02 11:20:00,23.82,23.87,23.82,23.87,230565.985259352,12.5457,12.5721,12.5457,12.5721,230565.9853
2009-10-02 11:25:00,23.87,23.87,23.82,23.85,120567.37588652484,12.5721,12.5721,12.5457,12.5615,120567.3759
2009-10-02 11:30:00,23.85,23.9,23.82,23.83,136698.65109164233,12.5615,12.5879,12.5457,12.551,136698.6511
2009-10-02 11:35:00,23.82,23.87,23.82,23.86,110832.98567654012,12.5457,12.5721,12.5457,12.5668,110832.9857
2009-10-02 11:40:00,23.85,23.85,23.8,23.81,58823.52941176471,12.5615,12.5615,12.5352,12.5405,58823.5294
2009-10-02 11:45:00,23.82,23.89,23.81,23.89,92615.7697121402,12.5457,12.5826,12.5405,12.5826,92615.7697
2009-10-02 11:50:00,23.88,23.93,23.87,23.88,46586.01029064108,12.5773,12.6037,12.5721,12.5773,46586.0103
2009-10-02 11:55:00,23.88,23.89,23.86,23.86,68140.73146989293,12.5773,12.5826,12.5668,12.5668,68140.7315
2009-10-02 12:00:00,23.86,23.87,23.85,23.86,36434.431928799895,12.5668,12.5721,12.5615,12.5668,36434.4319
2009-10-02 12:05:00,23.86,23.9,23.85,23.86,59101.6548463357,12.5668,12.5879,12.5615,12.5668,59101.6548
2009-10-02 12:10:00,23.86,23.88,23.85,23.87,49089.13920178001,12.5668,12.5773,12.5615,12.5721,49089.1392
2009-10-02 12:15:00,23.87,23.88,23.85,23.86,26839.104436100683,12.5721,12.5773,12.5615,12.5668,26839.1044
2009-10-02 12:20:00,23.85,23.86,23.85,23.85,21832.84661382284,12.5615,12.5668,12.5615,12.5615,21832.8466
2009-10-02 12:25:00,23.85,23.87,23.82,23.85,68140.73146989293,12.5615,12.5721,12.5457,12.5615,68140.7315
2009-10-02 12:30:00,23.85,23.86,23.83,23.83,41579.75246836324,12.5615,12.5668,12.551,12.551,41579.7525
2009-10-02 12:35:00,23.83,23.84,23.82,23.83,19190.65498539841,12.551,12.5563,12.5457,12.551,19190.655
2009-10-02 12:40:00,23.82,23.84,23.82,23.82,127659.57446808512,12.5457,12.5563,12.5457,12.5457,127659.5745
2009-10-02 12:45:00,23.82,23.82,23.82,23.82,23084.4110693923,12.5457,12.5457,12.5457,12.5457,23084.4111
2009-10-02 12:50:00,23.82,23.85,23.79,23.84,65220.41440689752,12.5457,12.5615,12.5299,12.5563,65220.4144
2009-10-02 12:55:00,23.85,23.87,23.81,23.86,34626.61660408845,12.5615,12.5721,12.5405,12.5668,34626.6166
2009-10-02 13:00:00,23.86,23.92,23.85,23.89,85801.6965651509,12.5668,12.5984,12.5615,12.5826,85801.6966
2009-10-02 13:05:00,23.89,23.92,23.87,23.9,157975.2468363232,12.5826,12.5984,12.5721,12.5879,157975.2468
2009-10-02 13:10:00,23.9,23.95,23.9,23.94,140592.4071756362,12.5879,12.6142,12.5879,12.6089,140592.4072
2009-10-02 13:15:00,23.94,24.0,23.92,23.92,218745.65429008484,12.6089,12.6405,12.5984,12.5984,218745.6543
2009-10-02 13:20:00,23.92,23.93,23.9,23.92,71756.36211931582,12.5984,12.6037,12.5879,12.5984,71756.3621
2009-10-02 13:25:00,23.92,23.95,23.92,23.92,52704.769851202895,12.5984,12.6142,12.5984,12.5984,52704.7699
2009-10-02 13:30:00,23.93,23.93,23.87,23.87,27951.60617438465,12.6037,12.6037,12.5721,12.5721,27951.6062
2009-10-02 13:35:00,23.87,23.87,23.85,23.85,77179.80809345015,12.5721,12.5721,12.5615,12.5615,77179.8081
2009-10-02 13:40:00,23.85,23.92,23.85,23.92,81907.94048115701,12.5615,12.5984,12.5615,12.5984,81907.9405
2009-10-02 13:45:00,23.92,23.92,23.91,23.91,36712.557363370885,12.5984,12.5984,12.5931,12.5931,36712.5574
2009-10-02 13:50:00,23.91,23.92,23.87,23.87,53121.958003059386,12.5931,12.5984,12.5721,12.5721,53121.958
2009-10-02 13:55:00,23.87,23.9,23.86,23.88,52704.769851202895,12.5721,12.5879,12.5668,12.5773,52704.7699
2009-10-02 14:00:00,23.88,23.89,23.85,23.88,125573.63370880268,12.5773,12.5826,12.5615,12.5773,125573.6337
2009-10-02 14:05:00,23.88,23.9,23.87,23.88,38659.43540536783,12.5773,12.5879,12.5721,12.5773,38659.4354
2009-10-02 14:10:00,23.89,23.89,23.87,23.88,39632.874426366296,12.5826,12.5826,12.5721,12.5773,39632.8744
2009-10-02 14:15:00,23.88,23.89,23.88,23.89,26143.790849673205,12.5773,12.5826,12.5773,12.5826,26143.7908
2009-10-02 14:20:00,23.88,23.9,23.87,23.87,59101.6548463357,12.5773,12.5879,12.5721,12.5721,59101.6548
2009-10-02 14:25:00,23.87,23.9,23.86,23.89,48532.88833263802,12.5721,12.5879,12.5668,12.5826,48532.8883
2009-10-02 14:30:00,23.89,23.9,23.87,23.87,38103.18453622584,12.5826,12.5879,12.5721,12.5721,38103.1845
2009-10-02 14:35:00,23.87,23.88,23.86,23.86,37407.870949798365,12.5721,12.5773,12.5668,12.5668,37407.8709
2009-10-02 14:40:00,23.86,23.87,23.84,23.84,120984.56403838132,12.5668,12.5721,12.5563,12.5563,120984.564
2009-10-02 14:45:00,23.85,23.85,23.83,23.83,40884.43888193576,12.5615,12.5615,12.551,12.551,40884.4389
2009-10-02 14:50:00,23.83,23.85,23.82,23.85,96092.33764427758,12.551,12.5615,12.5457,12.5615,96092.3376
2009-10-02 14:55:00,23.84,23.88,23.82,23.87,133083.02044221945,12.5563,12.5773,12.5457,12.5721,133083.0204
2009-10-02 15:00:00,23.87,23.88,23.84,23.86,87192.32373800584,12.5721,12.5773,12.5563,12.5668,87192.3237
2009-10-02 15:05:00,23.85,23.87,23.85,23.86,75928.24363788069,12.5615,12.5721,12.5615,12.5668,75928.2436
2009-10-02 15:10:00,23.86,23.87,23.85,23.86,41579.75246836324,12.5668,12.5721,12.5615,12.5668,41579.7525
2009-10-02 15:15:00,23.87,23.87,23.82,23.82,52565.7071339174,12.5721,12.5721,12.5457,12.5457,52565.7071
2009-10-02 15:20:00,23.82,23.85,23.82,23.84,116673.61980253096,12.5457,12.5615,12.5457,12.5563,116673.6198
2009-10-02 15:25:00,23.84,23.85,23.83,23.84,73564.17744402726,12.5563,12.5615,12.551,12.5563,73564.1774
2009-10-02 15:30:00,23.84,23.9,23.84,23.89,106243.91600611876,12.5563,12.5879,12.5563,12.5826,106243.916
2009-10-02 15:35:00,23.89,23.9,23.87,23.88,122097.06577666527,12.5826,12.5879,12.5721,12.5773,122097.0658
2009-10-02 15:40:00,23.87,23.88,23.87,23.87,128633.0134890836,12.5721,12.5773,12.5721,12.5721,128633.0135
2009-10-02 15:45:00,23.88,23.91,23.87,23.89,123626.75566680574,12.5773,12.5931,12.5721,12.5826,123626.7557
2009-10-02 15:50:00,23.89,23.9,23.84,23.85,181894.03420942847,12.5826,12.5879,12.5563,12.5615,181894.0342
2009-10-02 15:55:00,23.85,23.87,23.85,23.87,302600.4728132388,12.5615,12.5721,12.5615,12.5721,302600.4728
2009-10-05 09:30:00,24.14,24.43,24.14,24.39,241830.0653594772,12.7143,12.867,12.7143,12.846,241830.0654
2009-10-05 09:35:00,24.39,24.5,24.32,24.5,355722.4308162982,12.846,12.9039,12.8091,12.9039,355722.4308
2009-10-05 09:40:00,24.49,24.55,24.39,24.53,301209.84564038384,12.8986,12.9302,12.846,12.9197,301209.8456
2009-10-05 09:45:00,24.53,24.67,24.53,24.64,255319.14893617024,12.9197,12.9934,12.9197,12.9776,255319.1489
2009-10-05 09:50:00,24.63,24.67,24.59,24.66,183562.7868168544,12.9724,12.9934,12.9513,12.9882,183562.7868
2009-10-05 09:55:00,24.66,24.72,24.61,24.72,315394.2428035044,12.9882,13.0198,12.9618,13.0198,315394.2428
2009-10-05 10:00:00,24.72,24.79,24.65,24.67,409817.827840356,13.0198,13.0566,12.9829,12.9934,409817.8278
2009-10-05 10:05:00,24.67,24.69,24.65,24.69,266722.2917535809,12.9934,13.004,12.9829,13.004,266722.2918
2009-10-05 10:10:00,24.68,24.76,24.67,24.74,213044.08288137952,12.9987,13.0408,12.9934,13.0303,213044.0829
2009-10-05 10:15:00,24.74,24.84,24.73,24.83,256848.83882631068,13.0303,13.083,13.025,13.0777,256848.8388
2009-10-05 10:20:00,24.83,24.84,24.8,24.81,161312.7520511751,13.0777,13.083,13.0619,13.0672,161312.7521
2009-10-05 10:25:00,24.81,24.84,24.8,24.83,153386.17716590184,13.0672,13.083,13.0619,13.0777,153386.1772
2009-10-05 10:30:00,24.84,24.9,24.81,24.84,224864.41385064667,13.083,13.1146,13.0672,13.083,224864.4139
2009-10-05 10:35:00,24.82,24.89,24.8,24.88,126547.07272980116,13.0724,13.1093,13.0619,13.104,126547.0727
2009-10-05 10:40:00,24.88,24.92,24.86,24.88,169795.57780559032,13.104,13.1251,13.0935,13.104,169795.5778
2009-10-05 10:45:00,24.88,24.91,24.84,24.86,63829.78723404256,13.104,13.1198,13.083,13.0935,63829.7872
2009-10-05 10:50:00,24.86,24.86,24.75,24.76,361563.064942289,13.0935,13.0935,13.0356,13.0408,361563.0649
2009-10-05 10:55:00,24.77,24.87,24.74,24.87,128354.8880545126,13.0461,13.0988,13.0303,13.0988,128354.8881
2009-10-05 11:00:00,24.87,24.95,24.84,24.9,206369.0724516757,13.0988,13.1409,13.083,13.1146,206369.0725
2009-10-05 11:05:00,24.9,24.91,24.83,24.89,147128.3548880545,13.1146,13.1198,13.0777,13.1093,147128.3549
2009-10-05 11:10:00,24.89,24.9,24.85,24.9,125156.4455569462,13.1093,13.1146,13.0882,13.1146,125156.4456
2009-10-05 11:15:00,24.9,24.92,24.9,24.91,65081.35168961202,13.1146,13.1251,13.1146,13.1198,65081.3517
2009-10-05 11:20:00,24.92,24.92,24.91,24.91,48811.01376720901,13.1251,13.1251,13.1198,13.1198,48811.0138
2009-10-05 11:25:00,24.91,24.92,24.87,24.89,97204.83938256156,13.1198,13.1251,13.0988,13.1093,97204.8394
2009-10-05 11:30:00,24.89,24.92,24.89,24.91,72034.48755388681,13.1093,13.1251,13.1093,13.1198,72034.4876
2009-10-05 11:35:00,24.91,24.91,24.84,24.89,99707.96829370048,13.1198,13.1198,13.083,13.1093,99707.9683
2009-10-05 11:40:00,24.9,24.9,24.87,24.89,109859.54665554166,13.1146,13.1146,13.0988,13.1093,109859.5467
2009-10-05 11:45:00,24.88,24.92,24.88,24.9,96648.58851341956,13.104,13.1251,13.104,13.1146,96648.5885
2009-10-05 11:50:00,24.9,24.94,24.9,24.94,94701.71047142262,13.1146,13.1356,13.1146,13.1356,94701.7105
2009-10-05 11:55:00,24.93,24.94,24.91,24.93,105687.66513697678,13.1304,13.1356,13.1198,13.1304,105687.6651
2009-10-05 12:00:00,24.94,24.97,24.89,24.89,97482.96481713254,13.1356,13.1514,13.1093,13.1093,97482.9648
2009-10-05 12:05:00,24.88,24.89,24.85,24.86,85662.63384786539,13.104,13.1093,13.0882,13.0935,85662.6338
2009-10-05 12:10:00,24.85,24.9,24.84,24.89,113057.98915310806,13.0882,13.1146,13.083,13.1093,113057.9892
2009-10-05 12:15:00,24.88,24.97,24.88,24.97,52982.89528577389,13.104,13.1514,13.104,13.1514,52982.8953
2009-10-05 12:20:00,24.97,24.98,24.94,24.95,51453.20539563344,13.1514,13.1567,13.1356,13.1409,51453.2054
2009-10-05 12:25:00,24.95,24.96,24.92,24.92,71478.23668474483,13.1409,13.1462,13.1251,13.1251,71478.2367
2009-10-05 12:30:00,24.93,24.93,24.9,24.9,76762.61994159367,13.1304,13.1304,13.1146,13.1146,76762.6199
2009-10-05 12:35:00,24.9,24.9,24.88,24.89,76623.55722430817,13.1146,13.1146,13.104,13.1093,76623.5572
2009-10-05 12:40:00,24.88,24.93,24.88,24.92,215686.274509804,13.104,13.1304,13.104,13.1251,215686.2745
2009-10-05 12:45:00,24.92,24.99,24.92,24.97,77875.12167987763,13.1251,13.162,13.1251,13.1514,77875.1217
2009-10-05 12:50:00,24.97,24.97,24.92,24.95,56876.65136976777,13.1514,13.1514,13.1251,13.1409,56876.6514
2009-10-05 12:55:00,24.95,24.97,24.93,24.95,48254.76289806704,13.1409,13.1514,13.1304,13.1409,48254.7629
2009-10-05 13:00:00,24.95,25.0,24.93,25.0,70087.60951188987,13.1409,13.1672,13.1304,13.1672,70087.6095
2009-10-05 13:05:00,25.0,25.01,24.99,25.0,46725.07300792658,13.1672,13.1725,13.162,13.1672,46725.073
2009-10-05 13:10:00,25.0,25.02,24.99,25.02,60075.09386733417,13.1672,13.1778,13.162,13.1778,60075.0939
2009-10-05 13:15:00,25.02,25.02,25.01,25.02,51314.14267834794,13.1778,13.1778,13.1725,13.1778,51314.1427
2009-10-05 13:20:00,25.02,25.07,25.02,25.05,128354.8880545126,13.1778,13.2041,13.1778,13.1936,128354.8881
2009-10-05 13:25:00,25.04,25.05,25.04,25.05,45751.63398692811,13.1883,13.1936,13.1883,13.1936,45751.634
2009-10-05 13:30:00,25.05,25.05,24.98,25.0,59518.84299819219,13.1936,13.1936,13.1567,13.1672,59518.843
2009-10-05 13:35:00,25.0,25.03,24.97,25.0,357808.3715755806,13.1672,13.183,13.1514,13.1672,357808.3716
2009-10-05 13:40:00,25.0,25.06,25.0,25.03,173550.27117229873,13.1672,13.1988,13.1672,13.183,173550.2712
2009-10-05 13:45:00,25.02,25.05,25.02,25.05,61604.78375747462,13.1778,13.1936,13.1778,13.1936,61604.7838
2009-10-05 13:50:00,25.05,25.07,25.04,25.05,86079.82199972188,13.1936,13.2041,13.1883,13.1936,86079.822
2009-10-05 13:55:00,25.05,25.11,25.05,25.06,146154.91586705606,13.1936,13.2252,13.1936,13.1988,146154.9159
2009-10-05 14:00:00,25.06,25.07,25.06,25.06,47837.57474621054,13.1988,13.2041,13.1988,13.1988,47837.5747
2009-10-05 14:05:00,25.06,25.07,25.06,25.06,59518.84299819219,13.1988,13.2041,13.1988,13.1988,59518.843
2009-10-05 14:10:00,25.06,25.07,25.06,25.06,95257.9613405646,13.1988,13.2041,13.1988,13.1988,95257.9613
2009-10-05 14:15:00,25.06,25.1,25.05,25.07,135586.14935335837,13.1988,13.2199,13.1936,13.2041,135586.1494
2009-10-05 14:20:00,25.08,25.09,25.0,25.0,217911.27798637183,13.2094,13.2146,13.1672,13.1672,217911.278
2009-10-05 14:25:00,25.01,25.01,24.98,25.0,108329.8567654012,13.1725,13.1725,13.1567,13.1672,108329.8568
2009-10-05 14:30:00,24.99,25.04,24.99,25.03,77318.87081073565,13.162,13.1883,13.162,13.183,77318.8708
2009-10-05 14:35:00,25.03,25.1,25.03,25.1,145459.60228062858,13.183,13.2199,13.183,13.2199,145459.6023
2009-10-05 14:40:00,25.1,25.12,25.08,25.1,143234.59880406063,13.2199,13.2304,13.2094,13.2199,143234.5988
2009-10-05 14:45:00,25.1,25.13,25.08,25.1,91781.3934084272,13.2199,13.2357,13.2094,13.2199,91781.3934
2009-10-05 14:50:00,25.1,25.13,25.09,25.11,113197.05187039357,13.2199,13.2357,13.2146,13.2252,113197.0519
2009-10-05 14:55:00,25.1,25.13,25.1,25.1,126964.26088165764,13.2199,13.2357,13.2199,13.2199,126964.2609
2009-10-05 15:00:00,25.11,25.11,25.03,25.06,352663.05103601725,13.2252,13.2252,13.183,13.1988,352663.051
2009-10-05 15:05:00,25.06,25.08,25.04,25.07,402725.62925879576,13.1988,13.2094,13.1883,13.2041,402725.6293
2009-10-05 15:10:00,25.06,25.09,25.01,25.02,207759.69962453068,13.1988,13.2146,13.1725,13.1778,207759.6996
2009-10-05 15:15:00,25.02,25.04,25.01,25.02,151022.1109720484,13.1778,13.1883,13.1725,13.1778,151022.111
2009-10-05 15:20:00,25.02,25.08,25.02,25.06,311778.6121540815,13.1778,13.2094,13.1778,13.1988,311778.6122
2009-10-05 15:25:00,25.06,25.06,25.02,25.03,115839.24349881796,13.1988,13.1988,13.1778,13.183,115839.2435
2009-10-05 15:30:00,25.03,25.06,25.01,25.02,317897.3717146433,13.183,13.1988,13.1725,13.1778,317897.3717
2009-10-05 15:35:00,25.02,25.03,25.0,25.0,183701.8495341399,13.1778,13.183,13.1672,13.1672,183701.8495
2009-10-05 15:40:00,25.0,25.03,24.97,24.97,355722.4308162982,13.1672,13.183,13.1514,13.1514,355722.4308
2009-10-05 15:45:00,24.98,25.05,24.97,25.03,478097.62202753447,13.1567,13.1936,13.1514,13.183,478097.622
2009-10-05 15:50:00,25.03,25.08,25.02,25.05,433458.48977889033,13.183,13.2094,13.1778,13.1936,433458.4898
2009-10-05 15:55:00,25.05,25.12,25.05,25.09,755666.8057293841,13.1936,13.2304,13.1936,13.2146,755666.8057
2009-10-06 09:30:00,25.01,25.17,24.97,25.13,248226.95035461,13.1725,13.2568,13.1514,13.2357,248226.9504
2009-10-06 09:35:00,25.13,25.21,25.08,25.2,307884.85607008764,13.2357,13.2778,13.2094,13.2726,307884.8561
2009-10-06 09:40:00,25.2,25.33,25.18,25.28,146015.85314977056,13.2726,13.341,13.262,13.3147,146015.8531
2009-10-06 09:45:00,25.28,25.28,25.14,25.15,101793.9090529829,13.3147,13.3147,13.241,13.2462,101793.9091
2009-10-06 09:50:00,25.14,25.34,25.13,25.33,191767.48713669868,13.241,13.3463,13.2357,13.341,191767.4871
2009-10-06 09:55:00,25.32,25.35,25.27,25.31,139618.96815463775,13.3358,13.3516,13.3094,13.3305,139618.9682
2009-10-06 10:00:00,25.31,25.35,25.25,25.25,259769.1558893061,13.3305,13.3516,13.2989,13.2989,259769.1559
2009-10-06 10:05:00,25.25,25.34,25.25,25.29,131414.2678347935,13.2989,13.3463,13.2989,13.32,131414.2678
2009-10-06 10:10:00,25.28,25.35,25.22,25.34,258656.6541510221,13.3147,13.3516,13.2831,13.3463,258656.6542
2009-10-06 10:15:00,25.33,25.37,25.28,25.28,200806.5637602559,13.341,13.3621,13.3147,13.3147,200806.5638
2009-10-06 10:20:00,25.29,25.29,25.2,25.22,113892.36545682103,13.32,13.32,13.2726,13.2831,113892.3655
2009-10-06 10:25:00,25.21,25.28,25.17,25.23,81629.81504658602,13.2778,13.3147,13.2568,13.2884,81629.815
2009-10-06 10:30:00,25.23,25.23,25.15,25.16,82742.31678486998,13.2884,13.2884,13.2462,13.2515,82742.3168
2009-10-06 10:35:00,25.15,25.19,25.15,25.18,87053.26102072035,13.2462,13.2673,13.2462,13.262,87053.261
2009-10-06 10:40:00,25.19,25.28,25.18,25.25,98734.529272702,13.2673,13.3147,13.262,13.2989,98734.5293
2009-10-06 10:45:00,25.25,25.28,25.2,25.22,61743.846474760125,13.2989,13.3147,13.2726,13.2831,61743.8465
2009-10-06 10:50:00,25.21,25.25,25.18,25.2,106382.97872340426,13.2778,13.2989,13.262,13.2726,106382.9787
2009-10-06 10:55:00,25.2,25.2,25.18,25.19,30871.923237380062,13.2726,13.2726,13.262,13.2673,30871.9232
2009-10-06 11:00:00,25.19,25.25,25.18,25.24,71339.17396745933,13.2673,13.2989,13.262,13.2936,71339.174
2009-10-06 11:05:00,25.25,25.29,25.23,25.28,117229.87067167294,13.2989,13.32,13.2884,13.3147,117229.8707
2009-10-06 11:10:00,25.27,25.33,25.21,25.21,126408.01001251566,13.3094,13.341,13.2778,13.2778,126408.01
2009-10-06 11:15:00,25.22,25.22,25.2,25.2,37546.93366708386,13.2831,13.2831,13.2726,13.2726,37546.9337
2009-10-06 11:20:00,25.2,25.23,25.2,25.21,60909.47017104715,13.2726,13.2884,13.2726,13.2778,60909.4702
2009-10-06 11:25:00,25.2,25.21,25.2,25.2,36712.557363370885,13.2726,13.2778,13.2726,13.2726,36712.5574
2009-10-06 11:30:00,25.21,25.21,25.15,25.15,198998.7484355445,13.2778,13.2778,13.2462,13.2462,198998.7484
2009-10-06 11:35:00,25.15,25.15,25.06,25.07,268530.10707829235,13.2462,13.2462,13.1988,13.2041,268530.1071
2009-10-06 11:40:00,25.08,25.11,25.07,25.1,203448.75538868032,13.2094,13.2252,13.2041,13.2199,203448.7554
2009-10-06 11:45:00,25.1,25.15,25.1,25.12,219440.96787651232,13.2199,13.2462,13.2199,13.2304,219440.9679
2009-10-06 11:50:00,25.11,25.12,25.08,25.1,125990.82186065915,13.2252,13.2304,13.2094,13.2199,125990.8219
2009-10-06 11:55:00,25.1,25.17,25.1,25.13,246975.3858990405,13.2199,13.2568,13.2199,13.2357,246975.3859
2009-10-06 12:00:00,25.13,25.17,25.12,25.17,104714.22611597832,13.2357,13.2568,13.2304,13.2568,104714.2261
2009-10-06 12:05:00,25.16,25.23,25.16,25.23,45612.57126964261,13.2515,13.2884,13.2515,13.2884,45612.5713
2009-10-06 12:10:00,25.23,25.23,25.21,25.23,41162.564316506745,13.2884,13.2884,13.2778,13.2884,41162.5643
2009-10-06 12:15:00,25.23,25.26,25.23,25.26,70365.73494646086,13.2884,13.3042,13.2884,13.3042,70365.7349
2009-10-06 12:20:00,25.26,25.3,25.26,25.3,81212.62689472953,13.3042,13.3252,13.3042,13.3252,81212.6269
2009-10-06 12:25:00,25.3,25.3,25.28,25.28,59518.84299819219,13.3252,13.3252,13.3147,13.3147,59518.843
2009-10-06 12:30:00,25.28,25.29,25.25,25.28,99012.654707273,13.3147,13.32,13.2989,13.3147,99012.6547
2009-10-06 12:35:00,25.28,25.31,25.28,25.31,59657.90571547768,13.3147,13.3305,13.3147,13.3305,59657.9057
2009-10-06 12:40:00,25.31,25.32,25.29,25.29,57015.71408705327,13.3305,13.3358,13.32,13.32,57015.7141
2009-10-06 12:45:00,25.28,25.29,25.17,25.18,108051.7313308302,13.3147,13.32,13.2568,13.262,108051.7313
2009-10-06 12:50:00,25.18,25.26,25.17,25.24,96092.33764427758,13.262,13.3042,13.2568,13.2936,96092.3376
2009-10-06 12:55:00,25.24,25.28,25.23,25.23,85384.5084132944,13.2936,13.3147,13.2884,13.2884,85384.5084
2009-10-06 13:00:00,25.23,25.24,25.17,25.23,100681.40731469894,13.2884,13.2936,13.2568,13.2884,100681.4073
2009-10-06 13:05:00,25.23,25.24,25.18,25.23,64107.91266861355,13.2884,13.2936,13.262,13.2884,64107.9127
2009-10-06 13:10:00,25.23,25.24,25.2,25.24,55486.02419691281,13.2884,13.2936,13.2726,13.2936,55486.0242
2009-10-06 13:15:00,25.24,25.28,25.23,25.28,68696.9823390349,13.2936,13.3147,13.2884,13.3147,68696.9823
2009-10-06 13:20:00,25.28,25.32,25.28,25.31,107773.60589625922,13.3147,13.3358,13.3147,13.3305,107773.6059
2009-10-06 13:25:00,25.31,25.33,25.28,25.31,102350.15992212488,13.3305,13.341,13.3147,13.3305,102350.1599
2009-10-06 13:30:00,25.31,25.31,25.26,25.28,54095.39702405786,13.3305,13.3305,13.3042,13.3147,54095.397
2009-10-06 13:35:00,25.28,25.31,25.24,25.24,45890.6967042136,13.3147,13.3305,13.2936,13.2936,45890.6967
2009-10-06 13:40:00,25.24,25.24,25.18,25.2,72868.86385759979,13.2936,13.2936,13.262,13.2726,72868.8639
2009-10-06 13:45:00,25.2,25.2,25.18,25.18,65637.602558754,13.2726,13.2726,13.262,13.262,65637.6026
2009-10-06 13:50:00,25.18,25.18,25.13,25.17,78570.43526630511,13.262,13.262,13.2357,13.2568,78570.4353
2009-10-06 13:55:00,25.17,25.22,25.17,25.17,310666.1104157976,13.2568,13.2831,13.2568,13.2568,310666.1104
2009-10-06 14:00:00,25.18,25.19,25.14,25.14,73146.98929217078,13.262,13.2673,13.241,13.241,73146.9893
2009-10-06 14:05:00,25.14,25.2,25.11,25.19,300236.4066193853,13.241,13.2726,13.2252,13.2673,300236.4066
2009-10-06 14:10:00,25.2,25.25,25.19,25.23,87470.44917257685,13.2726,13.2989,13.2673,13.2884,87470.4492
2009-10-06 14:15:00,25.24,25.25,25.14,25.15,75511.0554860242,13.2936,13.2989,13.241,13.2462,75511.0555
2009-10-06 14:20:00,25.14,25.16,25.08,25.15,139758.03087192326,13.241,13.2515,13.2094,13.2462,139758.0309
2009-10-06 14:25:00,25.15,25.15,25.06,25.12,262689.4729523015,13.2462,13.2462,13.1988,13.2304,262689.473
2009-10-06 14:30:00,25.12,25.25,25.11,25.19,370880.2670004172,13.2304,13.2989,13.2252,13.2673,370880.267
2009-10-06 14:35:00,25.19,25.2,25.15,25.18,187178.4174662773,13.2673,13.2726,13.2462,13.262,187178.4175
2009-10-06 14:40:00,25.17,25.18,25.14,25.14,88722.0136281463,13.2568,13.262,13.241,13.241,88722.0136
2009-10-06 14:45:00,25.14,25.18,25.14,25.16,114170.49089139202,13.241,13.262,13.241,13.2515,114170.4909
2009-10-06 14:50:00,25.16,25.18,25.12,25.17,162703.37922403004,13.2515,13.262,13.2304,13.2568,162703.3792
2009-10-06 14:55:00,25.17,25.17,25.13,25.14,68279.79418717843,13.2568,13.2568,13.2357,13.241,68279.7942
2009-10-06 15:00:00,25.13,25.14,25.13,25.13,52982.89528577389,13.2357,13.241,13.2357,13.2357,52982.8953
2009-10-06 15:05:00,25.13,25.21,25.13,25.2,147545.54303991102,13.2357,13.2778,13.2357,13.2726,147545.543
2009-10-06 15:10:00,25.2,25.23,25.17,25.18,156862.74509803922,13.2726,13.2884,13.2568,13.262,156862.7451
2009-10-06 15:15:00,25.18,25.18,25.16,25.16,79961.06243916007,13.262,13.262,13.2515,13.2515,79961.0624
2009-10-06 15:20:00,25.17,25.18,25.15,25.15,239744.12460019471,13.2568,13.262,13.2462,13.2462,239744.1246
2009-10-06 15:25:00,25.16,25.19,25.13,25.18,233764.4277569184,13.2515,13.2673,13.2357,13.262,233764.4278
2009-10-06 15:30:00,25.18,25.22,25.17,25.18,149214.29564733696,13.262,13.2831,13.2568,13.262,149214.2956
2009-10-06 15:35:00,25.18,25.2,25.17,25.19,138367.4036990683,13.262,13.2726,13.2568,13.2673,138367.4037
2009-10-06 15:40:00,25.19,25.2,25.1,25.13,497566.4024475039,13.2673,13.2726,13.2199,13.2357,497566.4024
2009-10-06 15:45:00,25.13,25.13,25.05,25.05,325963.0093172021,13.2357,13.2357,13.1936,13.1936,325963.0093
2009-10-06 15:50:00,25.05,25.15,25.05,25.1,791962.1749408984,13.1936,13.2462,13.1936,13.2199,791962.1749
2009-10-06 15:55:00,25.08,25.1,25.05,25.08,799749.6871088862,13.2094,13.2199,13.1936,13.2094,799749.6871
2009-10-07 09:30:00,25.02,25.03,24.66,24.97,837713.8089278265,13.1778,13.183,12.9882,13.1514,837713.8089
2009-10-07 09:35:00,24.97,25.02,24.63,24.67,641218.189403421,13.1514,13.1778,12.9724,12.9934,641218.1894
2009-10-07 09:40:00,24.68,24.7,24.35,24.46,1032818.8012793772,12.9987,13.0092,12.8249,12.8828,1032818.8013
2009-10-07 09:45:00,24.45,24.59,24.43,24.47,554303.9910999861,12.8776,12.9513,12.867,12.8881,554303.9911
2009-10-07 09:50:00,24.47,24.72,24.47,24.63,802391.8787373106,12.8881,13.0198,12.8881,12.9724,802391.8787
2009-10-07 09:55:00,24.64,24.78,24.63,24.72,341120.84550132114,12.9776,13.0514,12.9724,13.0198,341120.8455
2009-10-07 10:00:00,24.72,24.81,24.67,24.81,293561.39618968155,13.0198,13.0672,12.9934,13.0672,293561.3962
2009-10-07 10:05:00,24.81,24.9,24.72,24.72,358364.6224447226,13.0672,13.1146,13.0198,13.0198,358364.6224
2009-10-07 10:10:00,24.74,24.89,24.71,24.84,352941.17647058825,13.0303,13.1093,13.0145,13.083,352941.1765
2009-10-07 10:15:00,24.84,24.88,24.78,24.86,221665.97135308027,13.083,13.104,13.0514,13.0935,221665.9714
2009-10-07 10:20:00,24.87,25.13,24.87,25.08,618550.9664858852,13.0988,13.2357,13.0988,13.2094,618550.9665
2009-10-07 10:25:00,25.08,25.24,25.05,25.2,592824.3637880684,13.2094,13.2936,13.1936,13.2726,592824.3638
2009-10-07 10:30:00,25.19,25.25,25.07,25.08,449311.6395494368,13.2673,13.2989,13.2041,13.2094,449311.6395
2009-10-07 10:35:00,25.1,25.16,25.08,25.13,164789.31998331248,13.2199,13.2515,13.2094,13.2357,164789.32
2009-10-07 10:40:00,25.13,25.2,25.09,25.15,210819.0794048116,13.2357,13.2726,13.2146,13.2462,210819.0794
2009-10-07 10:45:00,25.16,25.16,25.02,25.02,270755.11055486026,13.2515,13.2515,13.1778,13.1778,270755.1106
2009-10-07 10:50:00,25.02,25.02,24.91,25.01,311083.29856765404,13.1778,13.1778,13.1198,13.1725,311083.2986
2009-10-07 10:55:00,25.0,25.05,24.95,25.04,120289.25045195383,13.1672,13.1936,13.1409,13.1883,120289.2505
2009-10-07 11:00:00,25.05,25.1,25.0,25.05,284939.5077179808,13.1936,13.2199,13.1672,13.1936,284939.5077
2009-10-07 11:05:00,25.06,25.13,25.04,25.06,474064.8032262551,13.1988,13.2357,13.1883,13.1988,474064.8032
2009-10-07 11:10:00,25.07,25.1,25.0,25.0,190376.8599638437,13.2041,13.2199,13.1672,13.1672,190376.86
2009-10-07 11:15:00,24.99,25.05,24.92,25.02,425810.040328188,13.162,13.1936,13.1251,13.1778,425810.0403
2009-10-07 11:20:00,25.02,25.02,24.98,25.0,140036.15630649423,13.1778,13.1778,13.1567,13.1672,140036.1563
2009-10-07 11:25:00,25.0,25.0,24.94,24.95,149770.5465164789,13.1672,13.1672,13.1356,13.1409,149770.5465
2009-10-07 11:30:00,24.96,24.96,24.88,24.89,252955.0827423168,13.1462,13.1462,13.104,13.1093,252955.0827
2009-10-07 11:35:00,24.88,24.89,24.84,24.87,263523.8492560145,13.104,13.1093,13.083,13.0988,263523.8493
2009-10-07 11:40:00,24.88,24.88,24.82,24.83,332081.7688777639,13.104,13.104,13.0724,13.0777,332081.7689
2009-10-07 11:45:00,24.83,24.9,24.79,24.82,252398.8318731748,13.0777,13.1146,13.0566,13.0724,252398.8319
2009-10-07 11:50:00,24.82,24.89,24.8,24.84,114448.616325963,13.0724,13.1093,13.0619,13.083,114448.6163
2009-10-07 11:55:00,24.83,24.84,24.79,24.79,166179.94715616744,13.0777,13.083,13.0566,13.0566,166179.9472
2009-10-07 12:00:00,24.79,24.82,24.77,24.77,139897.09358920876,13.0566,13.0724,13.0461,13.0461,139897.0936
2009-10-07 12:05:00,24.77,24.82,24.77,24.8,72312.6129884578,13.0461,13.0724,13.0461,13.0619,72312.613
2009-10-07 12:10:00,24.8,24.83,24.77,24.77,84550.13210958143,13.0619,13.0777,13.0461,13.0461,84550.1321
2009-10-07 12:15:00,24.77,24.77,24.7,24.72,139618.96815463775,13.0461,13.0461,13.0092,13.0198,139618.9682
2009-10-07 12:20:00,24.72,24.72,24.67,24.71,103462.66166040883,13.0198,13.0198,12.9934,13.0145,103462.6617
2009-10-07 12:25:00,24.71,24.78,24.69,24.75,132387.70685579197,13.0145,13.0514,13.004,13.0356,132387.7069
2009-10-07 12:30:00,24.75,24.76,24.7,24.72,66193.85342789599,13.0356,13.0408,13.0092,13.0198,66193.8534
2009-10-07 12:35:00,24.72,24.74,24.7,24.7,121679.8776248088,13.0198,13.0303,13.0092,13.0092,121679.8776
2009-10-07 12:40:00,24.7,24.71,24.67,24.68,64664.163537755536,13.0092,13.0145,12.9934,12.9987,64664.1635
2009-10-07 12:45:00,24.67,24.68,24.65,24.66,126268.94729523016,12.9934,12.9987,12.9829,12.9882,126268.9473
2009-10-07 12:50:00,24.67,24.72,24.66,24.67,123070.50479766376,12.9934,13.0198,12.9882,12.9934,123070.5048
2009-10-07 12:55:00,24.67,24.68,24.63,24.65,130579.89153108052,12.9934,12.9987,12.9724,12.9829,130579.8915
2009-10-07 13:00:00,24.64,24.68,24.63,24.65,109859.54665554166,12.9776,12.9987,12.9724,12.9829,109859.5467
2009-10-07 13:05:00,24.65,24.67,24.64,24.66,76206.36907245168,12.9829,12.9934,12.9776,12.9882,76206.3691
2009-10-07 13:10:00,24.67,24.67,24.65,24.65,71617.29940203032,12.9934,12.9934,12.9829,12.9829,71617.2994
2009-10-07 13:15:00,24.65,24.68,24.64,24.64,71339.17396745933,12.9829,12.9987,12.9776,12.9776,71339.174
2009-10-07 13:20:00,24.64,24.64,24.63,24.64,239883.18731748025,12.9776,12.9776,12.9724,12.9776,239883.1873
2009-10-07 13:25:00,24.64,24.64,24.63,24.64,143651.78695591714,12.9776,12.9776,12.9724,12.9776,143651.787
2009-10-07 13:30:00,24.63,24.65,24.63,24.64,135308.0239187874,12.9724,12.9829,12.9724,12.9776,135308.0239
2009-10-07 13:35:00,24.64,24.84,24.64,24.74,352802.1137533028,12.9776,13.083,12.9776,13.0303,352802.1138
2009-10-07 13:40:00,24.74,24.74,24.67,24.67,180503.4070365735,13.0303,13.0303,12.9934,12.9934,180503.407
2009-10-07 13:45:00,24.67,24.7,24.67,24.67,134334.5848977889,12.9934,13.0092,12.9934,12.9934,134334.5849
2009-10-07 13:50:00,24.67,24.67,24.64,24.66,218884.71700737035,12.9934,12.9934,12.9776,12.9882,218884.717
2009-10-07 13:55:00,24.66,24.67,24.64,24.67,184536.2258378529,12.9882,12.9934,12.9776,12.9934,184536.2258
2009-10-07 14:00:00,24.67,24.7,24.67,24.7,135308.0239187874,12.9934,13.0092,12.9934,13.0092,135308.0239
2009-10-07 14:05:00,24.7,24.7,24.67,24.69,146989.29217076904,13.0092,13.0092,12.9934,13.004,146989.2922
2009-10-07 14:10:00,24.69,24.7,24.66,24.68,260603.53219301908,13.004,13.0092,12.9882,12.9987,260603.5322
2009-10-07 14:15:00,24.67,24.69,24.67,24.68,96370.46307884857,12.9934,13.004,12.9934,12.9987,96370.4631
2009-10-07 14:20:00,24.68,24.69,24.64,24.64,311361.42400222505,12.9987,13.004,12.9776,12.9776,311361.424
2009-10-07 14:25:00,24.64,24.64,24.62,24.64,234459.74134334587,12.9776,12.9776,12.9671,12.9776,234459.7413
2009-10-07 14:30:00,24.64,24.66,24.61,24.61,370741.2042831317,12.9776,12.9882,12.9618,12.9618,370741.2043
2009-10-07 14:35:00,24.61,24.67,24.61,24.67,134751.7730496454,12.9618,12.9934,12.9618,12.9934,134751.773
2009-10-07 14:40:00,24.66,24.67,24.62,24.64,109859.54665554166,12.9882,12.9934,12.9671,12.9776,109859.5467
2009-10-07 14:45:00,24.64,24.67,24.63,24.64,251286.3301348909,12.9776,12.9934,12.9724,12.9776,251286.3301
2009-10-07 14:50:00,24.64,24.64,24.63,24.64,77040.74537616466,12.9776,12.9776,12.9724,12.9776,77040.7454
2009-10-07 14:55:00,24.64,24.65,24.63,24.64,66750.10429703796,12.9776,12.9829,12.9724,12.9776,66750.1043
2009-10-07 15:00:00,24.64,24.64,24.62,24.64,236545.6821026283,12.9776,12.9776,12.9671,12.9776,236545.6821
2009-10-07 15:05:00,24.64,24.64,24.63,24.64,100542.34459741344,12.9776,12.9776,12.9724,12.9776,100542.3446
2009-10-07 15:10:00,24.64,24.64,24.63,24.64,133083.02044221945,12.9776,12.9776,12.9724,12.9776,133083.0204
2009-10-07 15:15:00,24.64,24.64,24.64,24.64,87748.57460714784,12.9776,12.9776,12.9776,12.9776,87748.5746
2009-10-07 15:20:00,24.64,24.64,24.58,24.59,456264.7754137116,12.9776,12.9776,12.946,12.9513,456264.7754
2009-10-07 15:25:00,24.59,24.64,24.57,24.61,239883.18731748025,12.9513,12.9776,12.9408,12.9618,239883.1873
2009-10-07 15:30:00,24.6,24.61,24.56,24.57,197608.1212626895,12.9566,12.9618,12.9355,12.9408,197608.1213
2009-10-07 15:35:00,24.57,24.69,24.57,24.68,821026.282853567,12.9408,13.004,12.9408,12.9987,821026.2829
2009-10-07 15:40:00,24.68,24.71,24.67,24.67,260464.4694757336,12.9987,13.0145,12.9934,12.9934,260464.4695
2009-10-07 15:45:00,24.67,24.73,24.67,24.72,277151.99554999307,12.9934,13.025,12.9934,13.0198,277151.9955
2009-10-07 15:50:00,24.72,24.74,24.69,24.69,327631.76192462805,13.0198,13.0303,13.004,13.004,327631.7619
2009-10-07 15:55:00,24.69,24.73,24.66,24.67,744124.6001946878,13.004,13.025,12.9882,12.9934,744124.6002
2009-10-08 09:30:00,24.82,25.03,24.82,24.87,178695.59171186207,13.0724,13.183,13.0724,13.0988,178695.5917
2009-10-08 09:35:00,24.88,24.95,24.87,24.92,97900.15296898902,13.104,13.1409,13.0988,13.1251,97900.153
2009-10-08 09:40:00,24.92,25.01,24.92,25.01,109859.54665554166,13.1251,13.1725,13.1251,13.1725,109859.5467
2009-10-08 09:45:00,25.02,25.03,24.94,24.95,136976.77652621333,13.1778,13.183,13.1356,13.1409,136976.7765
2009-10-08 09:50:00,24.96,24.97,24.87,24.95,161590.87748574608,13.1462,13.1514,13.0988,13.1409,161590.8775
2009-10-08 09:55:00,24.95,24.97,24.88,24.9,90807.95438742872,13.1409,13.1514,13.104,13.1146,90807.9544
2009-10-08 10:00:00,24.9,24.92,24.85,24.9,102072.0344875539,13.1146,13.1251,13.0882,13.1146,102072.0345
2009-10-08 10:05:00,24.9,24.91,24.84,24.87,97482.96481713254,13.1146,13.1198,13.083,13.0988,97482.9648
2009-10-08 10:10:00,24.87,24.94,24.87,24.93,81073.56417744403,13.0988,13.1356,13.0988,13.1304,81073.5642
2009-10-08 10:15:00,24.93,24.97,24.9,24.9,68279.79418717843,13.1304,13.1514,13.1146,13.1146,68279.7942
2009-10-08 10:20:00,24.91,24.95,24.9,24.95,58406.34125990822,13.1198,13.1409,13.1146,13.1409,58406.3413
2009-10-08 10:25:00,24.95,24.99,24.95,24.97,61743.846474760125,13.1409,13.162,13.1409,13.1514,61743.8465
2009-10-08 10:30:00,24.97,24.98,24.93,24.95,91920.4561257127,13.1514,13.1567,13.1304,13.1409,91920.4561
2009-10-08 10:35:00,24.95,24.97,24.95,24.97,45473.50855235712,13.1409,13.1514,13.1409,13.1514,45473.5086
2009-10-08 10:40:00,24.97,24.98,24.97,24.97,60631.34473647615,13.1514,13.1567,13.1514,13.1514,60631.3447
2009-10-08 10:45:00,24.97,24.97,24.95,24.95,48950.07648449451,13.1514,13.1514,13.1409,13.1409,48950.0765
2009-10-08 10:50:00,24.95,24.96,24.95,24.96,80517.31330830205,13.1409,13.1462,13.1409,13.1462,80517.3133
2009-10-08 10:55:00,24.96,25.0,24.96,24.98,115422.05534696148,13.1462,13.1672,13.1462,13.1567,115422.0553
2009-10-08 11:00:00,24.98,24.99,24.94,24.95,172994.02030315675,13.1567,13.162,13.1356,13.1409,172994.0203
2009-10-08 11:05:00,24.95,24.95,24.9,24.92,121818.9403420943,13.1409,13.1409,13.1146,13.1251,121818.9403
2009-10-08 11:10:00,24.92,24.95,24.92,24.92,81907.94048115701,13.1251,13.1409,13.1251,13.1251,81907.9405
2009-10-08 11:15:00,24.92,24.99,24.92,24.99,56042.2750660548,13.1251,13.162,13.1251,13.162,56042.2751
2009-10-08 11:20:00,24.98,24.99,24.96,24.98,97900.15296898902,13.1567,13.162,13.1462,13.1567,97900.153
2009-10-08 11:25:00,24.98,24.99,24.96,24.99,47976.63746349604,13.1567,13.162,13.1462,13.162,47976.6375
2009-10-08 11:30:00,24.98,24.99,24.97,24.99,63829.78723404256,13.1567,13.162,13.1514,13.162,63829.7872
2009-10-08 11:35:00,24.99,25.0,24.98,24.98,90807.95438742872,13.162,13.1672,13.1567,13.1567,90807.9544
2009-10-08 11:40:00,24.99,24.99,24.96,24.97,125712.69642608818,13.162,13.162,13.1462,13.1514,125712.6964
2009-10-08 11:45:00,24.98,24.99,24.95,24.95,78431.37254901961,13.1567,13.162,13.1409,13.1409,78431.3725
2009-10-08 11:50:00,24.95,24.97,24.94,24.96,59657.90571547768,13.1409,13.1514,13.1356,13.1462,59657.9057
2009-10-08 11:55:00,24.95,24.96,24.93,24.94,65915.727993325,13.1409,13.1462,13.1304,13.1356,65915.728
2009-10-08 12:00:00,24.95,24.95,24.9,24.9,80239.18787373106,13.1409,13.1409,13.1146,13.1146,80239.1879
2009-10-08 12:05:00,24.91,24.92,24.89,24.89,78153.24711444862,13.1198,13.1251,13.1093,13.1093,78153.2471
2009-10-08 12:10:00,24.89,24.9,24.89,24.9,62300.0973439021,13.1093,13.1146,13.1093,13.1146,62300.0973
2009-10-08 12:15:00,24.9,24.96,24.89,24.94,186204.97844527883,13.1146,13.1462,13.1093,13.1356,186204.9784
2009-10-08 12:20:00,24.94,24.97,24.93,24.97,68696.9823390349,13.1356,13.1514,13.1304,13.1514,68696.9823
2009-10-08 12:25:00,24.97,25.0,24.96,24.99,87470.44917257685,13.1514,13.1672,13.1462,13.162,87470.4492
2009-10-08 12:30:00,24.99,24.99,24.95,24.99,68836.0450563204,13.162,13.162,13.1409,13.162,68836.0451
2009-10-08 12:35:00,24.99,25.01,24.98,24.98,81073.56417744403,13.162,13.1725,13.1567,13.1567,81073.5642
2009-10-08 12:40:00,24.98,25.0,24.98,24.99,101515.78361841192,13.1567,13.1672,13.1567,13.162,101515.7836
2009-10-08 12:45:00,24.98,25.0,24.97,24.98,54095.39702405786,13.1567,13.1672,13.1514,13.1567,54095.397
2009-10-08 12:50:00,24.98,24.98,24.94,24.94,53121.958003059386,13.1567,13.1567,13.1356,13.1356,53121.958
2009-10-08 12:55:00,24.95,24.95,24.94,24.94,37268.80823251286,13.1409,13.1409,13.1356,13.1356,37268.8082
2009-10-08 13:00:00,24.95,24.95,24.9,24.9,138784.59185092477,13.1409,13.1409,13.1146,13.1146,138784.5919
2009-10-08 13:05:00,24.9,24.91,24.86,24.87,78153.24711444862,13.1146,13.1198,13.0935,13.0988,78153.2471
2009-10-08 13:10:00,24.86,24.87,24.86,24.87,129050.20164094008,13.0935,13.0988,13.0935,13.0988,129050.2016
2009-10-08 13:15:00,24.87,24.88,24.84,24.85,112918.92643582256,13.0988,13.104,13.083,13.0882,112918.9264
2009-10-08 13:20:00,24.84,24.85,24.82,24.83,74398.55374774024,13.083,13.0882,13.0724,13.0777,74398.5537
2009-10-08 13:25:00,24.83,24.84,24.82,24.84,57015.71408705327,13.0777,13.083,13.0724,13.083,57015.7141
2009-10-08 13:30:00,24.84,24.86,24.83,24.85,115839.24349881796,13.083,13.0935,13.0777,13.0882,115839.2435
2009-10-08 13:35:00,24.85,24.87,24.84,24.86,83159.50493672647,13.0882,13.0988,13.083,13.0935,83159.5049
2009-10-08 13:40:00,24.87,24.91,24.86,24.9,73286.05200945627,13.0988,13.1198,13.0935,13.1146,73286.052
2009-10-08 13:45:00,24.9,24.91,24.87,24.87,36434.431928799895,13.1146,13.1198,13.0988,13.0988,36434.4319
2009-10-08 13:50:00,24.87,24.92,24.87,24.9,72034.48755388681,13.0988,13.1251,13.0988,13.1146,72034.4876
2009-10-08 13:55:00,24.9,24.95,24.9,24.95,54512.58517591434,13.1146,13.1409,13.1146,13.1409,54512.5852
2009-10-08 14:00:00,24.95,24.99,24.94,24.98,176470.58823529413,13.1409,13.162,13.1356,13.1567,176470.5882
2009-10-08 14:05:00,24.97,25.0,24.97,24.98,83854.81852315395,13.1514,13.1672,13.1514,13.1567,83854.8185
2009-10-08 14:10:00,24.99,25.01,24.98,24.98,85523.5711305799,13.162,13.1725,13.1567,13.1567,85523.5711
2009-10-08 14:15:00,24.98,25.0,24.98,24.99,63968.849951328055,13.1567,13.1672,13.1567,13.162,63968.85
2009-10-08 14:20:00,24.99,25.0,24.98,25.0,35739.118342372414,13.162,13.1672,13.1567,13.1672,35739.1183
2009-10-08 14:25:00,24.99,25.0,24.97,25.0,89834.51536643026,13.162,13.1672,13.1514,13.1672,89834.5154
2009-10-08 14:30:00,25.0,25.0,24.97,24.97,84689.19482686692,13.1672,13.1672,13.1514,13.1514,84689.1948
2009-10-08 14:35:00,24.98,24.98,24.93,24.93,34904.74203865944,13.1567,13.1567,13.1304,13.1304,34904.742
2009-10-08 14:40:00,24.93,24.98,24.93,24.98,165206.508135169,13.1304,13.1567,13.1304,13.1567,165206.5081
2009-10-08 14:45:00,24.98,25.0,24.97,25.0,156306.49422889724,13.1567,13.1672,13.1514,13.1672,156306.4942
2009-10-08 14:50:00,24.99,25.0,24.95,24.99,89556.38993185927,13.162,13.1672,13.1409,13.162,89556.3899
2009-10-08 14:55:00,24.99,25.0,24.97,24.98,78987.6234181616,13.162,13.1672,13.1514,13.1567,78987.6234
2009-10-08 15:00:00,24.99,25.0,24.97,24.99,163676.81824502852,13.162,13.1672,13.1514,13.162,163676.8182
2009-10-08 15:05:00,24.99,25.0,24.95,24.95,127520.51175079962,13.162,13.1672,13.1409,13.1409,127520.5118
2009-10-08 15:10:00,24.95,24.97,24.9,24.9,147406.48032262552,13.1409,13.1514,13.1146,13.1146,147406.4803
2009-10-08 15:15:00,24.9,24.9,24.89,24.9,88165.76275900431,13.1146,13.1146,13.1093,13.1146,88165.7628
2009-10-08 15:20:00,24.9,24.94,24.9,24.93,314420.8037825059,13.1146,13.1356,13.1146,13.1304,314420.8038
2009-10-08 15:25:00,24.93,24.95,24.92,24.94,75511.0554860242,13.1304,13.1409,13.1251,13.1356,75511.0555
2009-10-08 15:30:00,24.94,24.95,24.91,24.92,118481.4351272424,13.1356,13.1409,13.1198,13.1251,118481.4351
2009-10-08 15:35:00,24.92,24.92,24.88,24.89,251703.51828674733,13.1251,13.1251,13.104,13.1093,251703.5183
2009-10-08 15:40:00,24.88,24.89,24.88,24.88,67028.22973160897,13.104,13.1093,13.104,13.104,67028.2297
2009-10-08 15:45:00,24.88,24.88,24.86,24.86,154498.6789041858,13.104,13.104,13.0935,13.0935,154498.6789
2009-10-08 15:50:00,24.86,24.87,24.83,24.83,197329.9958281185,13.0935,13.0988,13.0777,13.0777,197329.9958
2009-10-08 15:55:00,24.83,24.84,24.79,24.83,635238.4925601446,13.0777,13.083,13.0566,13.0777,635238.4926
2009-10-09 09:30:00,24.77,24.81,24.67,24.69,134195.5221805034,13.0461,13.0672,12.9934,13.004,134195.5222
2009-10-09 09:35:00,24.69,24.7,24.62,24.64,89417.32721457379,13.004,13.0092,12.9671,12.9776,89417.3272
2009-10-09 09:40:00,24.64,24.75,24.58,24.75,136281.46293978585,12.9776,13.0356,12.946,13.0356,136281.4629
2009-10-09 09:45:00,24.75,24.83,24.75,24.81,85384.5084132944,13.0356,13.0777,13.0356,13.0672,85384.5084
2009-10-09 09:50:00,24.8,24.95,24.8,24.93,109164.23306911418,13.0619,13.1409,13.0619,13.1304,109164.2331
2009-10-09 09:55:00,24.94,24.98,24.93,24.97,66471.97886246697,13.1356,13.1567,13.1304,13.1514,66471.9789
2009-10-09 10:00:00,24.98,24.98,24.94,24.97,98178.27840356002,13.1567,13.1567,13.1356,13.1514,98178.2784
2009-10-09 10:05:00,24.96,24.97,24.9,24.93,105687.66513697678,13.1462,13.1514,13.1146,13.1304,105687.6651
2009-10-09 10:10:00,24.93,24.95,24.92,24.95,99847.03101098596,13.1304,13.1409,13.1251,13.1409,99847.031
2009-10-09 10:15:00,24.95,24.99,24.95,24.97,77736.05896259214,13.1409,13.162,13.1409,13.1514,77736.059
2009-10-09 10:20:00,24.97,24.98,24.93,24.98,48950.07648449451,13.1514,13.1567,13.1304,13.1567,48950.0765
2009-10-09 10:25:00,24.98,24.99,24.97,24.97,47281.32387706856,13.1567,13.162,13.1514,13.1514,47281.3239
2009-10-09 10:30:00,24.97,24.99,24.97,24.99,69114.1704908914,13.1514,13.162,13.1514,13.162,69114.1705
2009-10-09 10:35:00,24.99,24.99,24.95,24.97,77596.99624530664,13.162,13.162,13.1409,13.1514,77596.9962
2009-10-09 10:40:00,24.97,24.99,24.96,24.97,73703.24016131276,13.1514,13.162,13.1462,13.1514,73703.2402
2009-10-09 10:45:00,24.97,24.99,24.96,24.99,62021.97190933112,13.1514,13.162,13.1462,13.162,62021.9719
2009-10-09 10:50:00,24.99,25.05,24.97,25.03,222222.22222222225,13.162,13.1936,13.1514,13.183,222222.2222
2009-10-09 10:55:00,25.03,25.1,25.0,25.08,202197.1909331109,13.183,13.2199,13.1672,13.2094,202197.1909
2009-10-09 11:00:00,25.08,25.12,25.08,25.1,127937.69990265612,13.2094,13.2304,13.2094,13.2199,127937.6999
2009-10-09 11:05:00,25.1,25.17,25.09,25.15,265053.53914615494,13.2199,13.2568,13.2146,13.2462,265053.5391
2009-10-09 11:10:00,25.15,25.17,25.15,25.16,205256.57071339176,13.2462,13.2568,13.2462,13.2515,205256.5707
2009-10-09 11:15:00,25.16,25.16,25.14,25.15,121679.8776248088,13.2515,13.2515,13.241,13.2462,121679.8776
2009-10-09 11:20:00,25.15,25.18,25.1,25.12,148379.91934362397,13.2462,13.262,13.2199,13.2304,148379.9193
2009-10-09 11:25:00,25.11,25.13,25.09,25.1,80656.37602558755,13.2252,13.2357,13.2146,13.2199,80656.376
2009-10-09 11:30:00,25.1,25.13,25.09,25.12,74676.67918231123,13.2199,13.2357,13.2146,13.2304,74676.6792
2009-10-09 11:35:00,25.12,25.12,25.08,25.12,88861.0763454318,13.2304,13.2304,13.2094,13.2304,88861.0763
2009-10-09 11:40:00,25.11,25.12,25.1,25.1,24614.100959532752,13.2252,13.2304,13.2199,13.2199,24614.101
2009-10-09 11:45:00,25.1,25.1,25.1,25.1,55903.2123487693,13.2199,13.2199,13.2199,13.2199,55903.2123
2009-10-09 11:50:00,25.1,25.13,25.08,25.09,68836.0450563204,13.2199,13.2357,13.2094,13.2146,68836.0451
2009-10-09 11:55:00,25.08,25.13,25.08,25.12,69114.1704908914,13.2094,13.2357,13.2094,13.2304,69114.1705
2009-10-09 12:00:00,25.13,25.15,25.13,25.15,61187.59560561814,13.2357,13.2462,13.2357,13.2462,61187.5956
2009-10-09 12:05:00,25.15,25.15,25.13,25.14,62439.1600611876,13.2462,13.2462,13.2357,13.241,62439.1601
2009-10-09 12:10:00,25.13,25.15,25.11,25.14,127659.57446808512,13.2357,13.2462,13.2252,13.241,127659.5745
2009-10-09 12:15:00,25.15,25.15,25.13,25.13,66054.7907106105,13.2462,13.2462,13.2357,13.2357,66054.7907
2009-10-09 12:20:00,25.13,25.14,25.13,25.13,25448.477263245724,13.2357,13.241,13.2357,13.2357,25448.4773
2009-10-09 12:25:00,25.13,25.14,25.13,25.14,14879.710749548049,13.2357,13.241,13.2357,13.241,14879.7107
2009-10-09 12:30:00,25.13,25.14,25.13,25.13,27812.54345709916,13.2357,13.241,13.2357,13.2357,27812.5435
2009-10-09 12:35:00,25.14,25.14,25.13,25.13,71756.36211931582,13.241,13.241,13.2357,13.2357,71756.3621
2009-10-09 12:40:00,25.13,25.14,25.13,25.14,15018.773466833543,13.2357,13.241,13.2357,13.241,15018.7735
2009-10-09 12:45:00,25.14,25.14,25.13,25.14,22667.22291753581,13.241,13.241,13.2357,13.241,22667.2229
2009-10-09 12:50:00,25.14,25.16,25.13,25.16,56042.2750660548,13.241,13.2515,13.2357,13.2515,56042.2751
2009-10-09 12:55:00,25.15,25.16,25.15,25.15,30732.860520094564,13.2462,13.2515,13.2462,13.2462,30732.8605
2009-10-09 13:00:00,25.15,25.17,25.15,25.17,75093.86733416772,13.2462,13.2568,13.2462,13.2568,75093.8673
2009-10-09 13:05:00,25.16,25.17,25.16,25.16,45195.38311778613,13.2515,13.2568,13.2515,13.2515,45195.3831
2009-10-09 13:10:00,25.16,25.17,25.15,25.17,87331.38645529134,13.2515,13.2568,13.2462,13.2568,87331.3865
2009-10-09 13:15:00,25.17,25.2,25.16,25.17,89278.26449728828,13.2568,13.2726,13.2515,13.2568,89278.2645
2009-10-09 13:20:00,25.17,25.17,25.16,25.16,38381.30997079684,13.2568,13.2568,13.2515,13.2515,38381.31
2009-10-09 13:25:00,25.17,25.17,25.16,25.17,18356.27868168544,13.2568,13.2568,13.2515,13.2568,18356.2787
2009-10-09 13:30:00,25.16,25.17,25.16,25.16,9039.076623557225,13.2515,13.2568,13.2515,13.2515,9039.0766
2009-10-09 13:35:00,25.17,25.17,25.16,25.16,50340.70365734947,13.2568,13.2568,13.2515,13.2515,50340.7037
2009-10-09 13:40:00,25.16,25.16,25.15,25.15,37964.12181894034,13.2515,13.2515,13.2462,13.2462,37964.1218
2009-10-09 13:45:00,25.15,25.16,25.15,25.16,80934.50146015854,13.2462,13.2515,13.2462,13.2515,80934.5015
2009-10-09 13:50:00,25.16,25.16,25.15,25.16,27812.54345709916,13.2515,13.2515,13.2462,13.2515,27812.5435
2009-10-09 13:55:00,25.16,25.16,25.15,25.16,23779.724655819777,13.2515,13.2515,13.2462,13.2515,23779.7247
2009-10-09 14:00:00,25.15,25.16,25.15,25.15,29203.17062995411,13.2462,13.2515,13.2462,13.2462,29203.1706
2009-10-09 14:05:00,25.16,25.16,25.15,25.16,46725.07300792658,13.2515,13.2515,13.2462,13.2515,46725.073
2009-10-09 14:10:00,25.16,25.16,25.15,25.15,85245.4456960089,13.2515,13.2515,13.2462,13.2462,85245.4457
2009-10-09 14:15:00,25.16,25.16,25.15,25.16,17800.02781254346,13.2515,13.2515,13.2462,13.2515,17800.0278
2009-10-09 14:20:00,25.15,25.16,25.15,25.15,47837.57474621054,13.2462,13.2515,13.2462,13.2462,47837.5747
2009-10-09 14:25:00,25.16,25.16,25.15,25.16,23084.4110693923,13.2515,13.2515,13.2462,13.2515,23084.4111
2009-10-09 14:30:00,25.16,25.16,25.14,25.15,231817.54971492145,13.2515,13.2515,13.241,13.2462,231817.5497
2009-10-09 14:35:00,25.15,25.15,25.15,25.15,45473.50855235712,13.2462,13.2462,13.2462,13.2462,45473.5086
2009-10-09 14:40:00,25.15,25.15,25.15,25.15,65220.41440689752,13.2462,13.2462,13.2462,13.2462,65220.4144
2009-10-09 14:45:00,25.15,25.15,25.15,25.15,49645.39007092199,13.2462,13.2462,13.2462,13.2462,49645.3901
2009-10-09 14:50:00,25.15,25.15,25.15,25.15,22806.285634821303,13.2462,13.2462,13.2462,13.2462,22806.2856
2009-10-09 14:55:00,25.15,25.15,25.15,25.15,17521.902377972467,13.2462,13.2462,13.2462,13.2462,17521.9024
2009-10-09 15:00:00,25.15,25.16,25.14,25.15,131414.2678347935,13.2462,13.2515,13.241,13.2462,131414.2678
2009-10-09 15:05:00,25.15,25.19,25.15,25.19,78570.43526630511,13.2462,13.2673,13.2462,13.2673,78570.4353
2009-10-09 15:10:00,25.19,25.19,25.18,25.18,39632.874426366296,13.2673,13.2673,13.262,13.262,39632.8744
2009-10-09 15:15:00,25.18,25.18,25.17,25.18,55764.1496314838,13.262,13.262,13.2568,13.262,55764.1496
2009-10-09 15:20:00,25.17,25.19,25.17,25.17,98873.59198998749,13.2568,13.2673,13.2568,13.2568,98873.592
2009-10-09 15:25:00,25.17,25.18,25.16,25.16,55903.2123487693,13.2568,13.262,13.2515,13.2515,55903.2123
2009-10-09 15:30:00,25.16,25.17,25.15,25.16,76345.43178973718,13.2515,13.2568,13.2462,13.2515,76345.4318
2009-10-09 15:35:00,25.15,25.16,25.12,25.13,141843.9716312057,13.2462,13.2515,13.2304,13.2357,141843.9716
2009-10-09 15:40:00,25.13,25.13,25.12,25.13,164789.31998331248,13.2357,13.2357,13.2304,13.2357,164789.32
2009-10-09 15:45:00,25.13,25.16,25.13,25.16,192045.61257126965,13.2357,13.2515,13.2357,13.2515,192045.6126
2009-10-09 15:50:00,25.16,25.18,25.15,25.17,188290.91920456127,13.2515,13.262,13.2462,13.2568,188290.9192
2009-10-09 15:55:00,25.17,25.18,25.17,25.17,296203.587818106,13.2568,13.262,13.2568,13.2568,296203.5878
2009-10-12 09:30:00,25.28,25.29,25.2,25.29,104436.10068140732,13.3147,13.32,13.2726,13.32,104436.1007
2009-10-12 09:35:00,25.28,25.31,25.23,25.31,66611.04157975248,13.3147,13.3305,13.2884,13.3305,66611.0416
2009-10-12 09:40:00,25.31,25.34,25.24,25.29,114865.8044778195,13.3305,13.3463,13.2936,13.32,114865.8045
2009-10-12 09:45:00,25.3,25.31,25.25,25.25,68975.10777360591,13.3252,13.3305,13.2989,13.2989,68975.1078
2009-10-12 09:50:00,25.25,25.31,25.24,25.3,143234.59880406063,13.2989,13.3305,13.2936,13.3252,143234.5988
2009-10-12 09:55:00,25.3,25.42,25.3,25.39,95814.2122097066,13.3252,13.3884,13.3252,13.3726,95814.2122
2009-10-12 10:00:00,25.39,25.44,25.37,25.44,71895.42483660132,13.3726,13.399,13.3621,13.399,71895.4248
2009-10-12 10:05:00,25.44,25.44,25.41,25.43,30732.860520094564,13.399,13.399,13.3832,13.3937,30732.8605
2009-10-12 10:10:00,25.42,25.48,25.42,25.48,55625.08691419831,13.3884,13.42,13.3884,13.42,55625.0869
2009-10-12 10:15:00,25.48,25.48,25.38,25.41,147128.3548880545,13.42,13.42,13.3674,13.3832,147128.3549
2009-10-12 10:20:00,25.41,25.42,25.36,25.36,71478.23668474483,13.3832,13.3884,13.3568,13.3568,71478.2367
2009-10-12 10:25:00,25.36,25.37,25.31,25.32,76623.55722430817,13.3568,13.3621,13.3305,13.3358,76623.5572
2009-10-12 10:30:00,25.33,25.36,25.32,25.35,83576.69308858296,13.341,13.3568,13.3358,13.3516,83576.6931
2009-10-12 10:35:00,25.35,25.36,25.33,25.34,95675.14949242109,13.3516,13.3568,13.341,13.3463,95675.1495
2009-10-12 10:40:00,25.34,25.38,25.34,25.36,54512.58517591434,13.3463,13.3674,13.3463,13.3568,54512.5852
2009-10-12 10:45:00,25.36,25.38,25.36,25.38,37129.74551522737,13.3568,13.3674,13.3568,13.3674,37129.7455
2009-10-12 10:50:00,25.38,25.38,25.36,25.38,31010.98595466556,13.3674,13.3674,13.3568,13.3674,31010.986
2009-10-12 10:55:00,25.38,25.42,25.38,25.41,53400.083437630376,13.3674,13.3884,13.3674,13.3832,53400.0834
2009-10-12 11:00:00,25.41,25.44,25.4,25.43,72173.55027117231,13.3832,13.399,13.3779,13.3937,72173.5503
2009-10-12 11:05:00,25.43,25.47,25.41,25.46,43387.56779307468,13.3937,13.4148,13.3832,13.4095,43387.5678
2009-10-12 11:10:00,25.47,25.51,25.46,25.5,76345.43178973718,13.4148,13.4358,13.4095,13.4306,76345.4318
2009-10-12 11:15:00,25.49,25.54,25.49,25.51,143929.9123904881,13.4253,13.4516,13.4253,13.4358,143929.9124
2009-10-12 11:20:00,25.51,25.53,25.46,25.47,72590.73842302879,13.4358,13.4464,13.4095,13.4148,72590.7384
2009-10-12 11:25:00,25.47,25.48,25.46,25.48,29203.17062995411,13.4148,13.42,13.4095,13.42,29203.1706
2009-10-12 11:30:00,25.48,25.51,25.48,25.49,57154.77680433876,13.42,13.4358,13.42,13.4253,57154.7768
2009-10-12 11:35:00,25.49,25.49,25.42,25.43,59379.78028090669,13.4253,13.4253,13.3884,13.3937,59379.7803
2009-10-12 11:40:00,25.43,25.44,25.38,25.38,68836.0450563204,13.3937,13.399,13.3674,13.3674,68836.0451
2009-10-12 11:45:00,25.39,25.41,25.39,25.41,28646.91976081213,13.3726,13.3832,13.3726,13.3832,28646.9198
2009-10-12 11:50:00,25.41,25.42,25.41,25.42,35460.992907801425,13.3832,13.3884,13.3832,13.3884,35460.9929
2009-10-12 11:55:00,25.41,25.42,25.37,25.37,84411.06939229593,13.3832,13.3884,13.3621,13.3621,84411.0694
2009-10-12 12:00:00,25.37,25.38,25.37,25.38,40050.06257822278,13.3621,13.3674,13.3621,13.3674,40050.0626
2009-10-12 12:05:00,25.38,25.4,25.38,25.39,30037.546933667087,13.3674,13.3779,13.3674,13.3726,30037.5469
2009-10-12 12:10:00,25.38,25.46,25.38,25.46,44917.25768321513,13.3674,13.4095,13.3674,13.4095,44917.2577
2009-10-12 12:15:00,25.45,25.46,25.41,25.43,40884.43888193576,13.4042,13.4095,13.3832,13.3937,40884.4389
2009-10-12 12:20:00,25.43,25.46,25.42,25.46,28090.668891670142,13.3937,13.4095,13.3884,13.4095,28090.6689
2009-10-12 12:25:00,25.46,25.48,25.45,25.47,32540.67584480601,13.4095,13.42,13.4042,13.4148,32540.6758
2009-10-12 12:30:00,25.47,25.48,25.47,25.48,20581.28215825337,13.4148,13.42,13.4148,13.42,20581.2822
2009-10-12 12:35:00,25.48,25.48,25.45,25.46,52565.7071339174,13.42,13.42,13.4042,13.4095,52565.7071
2009-10-12 12:40:00,25.46,25.46,25.46,25.46,29203.17062995411,13.4095,13.4095,13.4095,13.4095,29203.1706
2009-10-12 12:45:00,25.46,25.46,25.46,25.46,17660.96509525796,13.4095,13.4095,13.4095,13.4095,17660.9651
2009-10-12 12:50:00,25.46,25.46,25.46,25.46,17243.776943401477,13.4095,13.4095,13.4095,13.4095,17243.7769
2009-10-12 12:55:00,25.46,25.46,25.46,25.46,37825.05910165485,13.4095,13.4095,13.4095,13.4095,37825.0591
2009-10-12 13:00:00,25.46,25.46,25.46,25.46,15018.773466833543,13.4095,13.4095,13.4095,13.4095,15018.7735
2009-10-12 13:05:00,25.46,25.46,25.46,25.46,22806.285634821303,13.4095,13.4095,13.4095,13.4095,22806.2856
2009-10-12 13:10:00,25.46,25.46,25.46,25.46,20998.47031010986,13.4095,13.4095,13.4095,13.4095,20998.4703
2009-10-12 13:15:00,25.46,25.51,25.46,25.49,245028.5078570436,13.4095,13.4358,13.4095,13.4253,245028.5079
2009-10-12 13:20:00,25.49,25.51,25.49,25.5,49923.51550549298,13.4253,13.4358,13.4253,13.4306,49923.5155
2009-10-12 13:25:00,25.51,25.51,25.47,25.48,40328.18801279378,13.4358,13.4358,13.4148,13.42,40328.188
2009-10-12 13:30:00,25.48,25.48,25.43,25.43,141287.7207620637,13.42,13.42,13.3937,13.3937,141287.7208
2009-10-12 13:35:00,25.43,25.44,25.41,25.42,34765.679321373944,13.3937,13.399,13.3832,13.3884,34765.6793
2009-10-12 13:40:00,25.41,25.42,25.41,25.41,54929.77332777083,13.3832,13.3884,13.3832,13.3832,54929.7733
2009-10-12 13:45:00,25.41,25.43,25.41,25.42,40328.18801279378,13.3832,13.3937,13.3832,13.3884,40328.188
2009-10-12 13:50:00,25.41,25.43,25.41,25.43,85940.75928243638,13.3832,13.3937,13.3832,13.3937,85940.7593
2009-10-12 13:55:00,25.42,25.45,25.42,25.44,27534.418022528163,13.3884,13.4042,13.3884,13.399,27534.418
2009-10-12 14:00:00,25.44,25.46,25.43,25.46,32262.550410235017,13.399,13.4095,13.3937,13.4095,32262.5504
2009-10-12 14:05:00,25.46,25.46,25.45,25.46,50896.95452649145,13.4095,13.4095,13.4042,13.4095,50896.9545
2009-10-12 14:10:00,25.46,25.46,25.41,25.41,76067.30635516619,13.4095,13.4095,13.3832,13.3832,76067.3064
2009-10-12 14:15:00,25.41,25.43,25.39,25.39,83576.69308858296,13.3832,13.3937,13.3726,13.3726,83576.6931
2009-10-12 14:20:00,25.39,25.41,25.36,25.39,132943.95772493395,13.3726,13.3832,13.3568,13.3726,132943.9577
2009-10-12 14:25:00,25.38,25.41,25.36,25.39,113057.98915310806,13.3674,13.3832,13.3568,13.3726,113057.9892
2009-10-12 14:30:00,25.39,25.4,25.37,25.38,81212.62689472953,13.3726,13.3779,13.3621,13.3674,81212.6269
2009-10-12 14:35:00,25.38,25.39,25.36,25.38,148658.04477819498,13.3674,13.3726,13.3568,13.3674,148658.0448
2009-10-12 14:40:00,25.38,25.4,25.38,25.38,33375.05214851898,13.3674,13.3779,13.3674,13.3674,33375.0521
2009-10-12 14:45:00,25.38,25.39,25.38,25.39,26143.790849673205,13.3674,13.3726,13.3674,13.3726,26143.7908
2009-10-12 14:50:00,25.39,25.39,25.37,25.37,54790.71061048533,13.3726,13.3726,13.3621,13.3621,54790.7106
2009-10-12 14:55:00,25.38,25.38,25.35,25.37,63968.849951328055,13.3674,13.3674,13.3516,13.3621,63968.85
2009-10-12 15:00:00,25.38,25.39,25.36,25.36,51731.33083020442,13.3674,13.3726,13.3568,13.3568,51731.3308
2009-10-12 15:05:00,25.36,25.36,25.36,25.36,55207.89876234182,13.3568,13.3568,13.3568,13.3568,55207.8988
2009-10-12 15:10:00,25.36,25.36,25.33,25.33,55346.96147962732,13.3568,13.3568,13.341,13.341,55346.9615
2009-10-12 15:15:00,25.33,25.33,25.31,25.31,43387.56779307468,13.341,13.341,13.3305,13.3305,43387.5678
2009-10-12 15:20:00,25.31,25.36,25.31,25.35,94701.71047142262,13.3305,13.3568,13.3305,13.3516,94701.7105
2009-10-12 15:25:00,25.36,25.36,25.35,25.36,43665.69322764567,13.3568,13.3568,13.3516,13.3568,43665.6932
2009-10-12 15:30:00,25.36,25.39,25.36,25.39,52009.45626477542,13.3568,13.3726,13.3568,13.3726,52009.4563
2009-10-12 15:35:00,25.38,25.39,25.35,25.35,92476.70699485469,13.3674,13.3726,13.3516,13.3516,92476.707
2009-10-12 15:40:00,25.35,25.36,25.35,25.36,70921.98581560285,13.3516,13.3568,13.3516,13.3568,70921.9858
2009-10-12 15:45:00,25.36,25.41,25.36,25.4,122236.12849395078,13.3568,13.3832,13.3568,13.3779,122236.1285
2009-10-12 15:50:00,25.4,25.41,25.38,25.41,145459.60228062858,13.3779,13.3832,13.3674,13.3832,145459.6023
2009-10-12 15:55:00,25.41,25.42,25.41,25.42,225142.53928521764,13.3832,13.3884,13.3832,13.3884,225142.5393
2009-10-13 09:30:00,25.38,25.5,25.25,25.25,60214.15658461967,13.3674,13.4306,13.2989,13.2989,60214.1566
2009-10-13 09:35:00,25.25,25.36,25.25,25.28,39076.62355722431,13.2989,13.3568,13.2989,13.3147,39076.6236
2009-10-13 09:40:00,25.27,25.27,25.21,25.25,59101.6548463357,13.3094,13.3094,13.2778,13.2989,59101.6548
2009-10-13 09:45:00,25.25,25.25,25.18,25.21,69809.48407731888,13.2989,13.2989,13.262,13.2778,69809.4841
2009-10-13 09:50:00,25.2,25.21,25.17,25.18,69670.42136003338,13.2726,13.2778,13.2568,13.262,69670.4214
2009-10-13 09:55:00,25.18,25.2,25.18,25.18,43665.69322764567,13.262,13.2726,13.262,13.262,43665.6932
2009-10-13 10:00:00,25.18,25.18,25.14,25.15,43665.69322764567,13.262,13.262,13.241,13.2462,43665.6932
2009-10-13 10:05:00,25.15,25.17,25.13,25.13,57015.71408705327,13.2462,13.2568,13.2357,13.2357,57015.7141
2009-10-13 10:10:00,25.13,25.22,25.11,25.22,71478.23668474483,13.2357,13.2831,13.2252,13.2831,71478.2367
2009-10-13 10:15:00,25.23,25.28,25.21,25.26,47420.38659435406,13.2884,13.3147,13.2778,13.3042,47420.3866
2009-10-13 10:20:00,25.26,25.26,25.15,25.18,50201.640940063975,13.3042,13.3042,13.2462,13.262,50201.6409
2009-10-13 10:25:00,25.18,25.23,25.18,25.2,63829.78723404256,13.262,13.2884,13.262,13.2726,63829.7872
2009-10-13 10:30:00,25.2,25.22,25.18,25.2,86636.07286886386,13.2726,13.2831,13.262,13.2726,86636.0729
2009-10-13 10:35:00,25.2,25.2,25.19,25.2,77875.12167987763,13.2726,13.2726,13.2673,13.2726,77875.1217
2009-10-13 10:40:00,25.2,25.27,25.2,25.26,46029.7594214991,13.2726,13.3094,13.2726,13.3042,46029.7594
2009-10-13 10:45:00,25.27,25.28,25.24,25.26,15157.836184119038,13.3094,13.3147,13.2936,13.3042,15157.8362
2009-10-13 10:50:00,25.25,25.25,25.24,25.24,10846.89194826867,13.2989,13.2989,13.2936,13.2936,10846.8919
2009-10-13 10:55:00,25.25,25.33,25.24,25.33,59240.7175636212,13.2989,13.341,13.2936,13.341,59240.7176
2009-10-13 11:00:00,25.32,25.33,25.32,25.33,27673.48073981365,13.3358,13.341,13.3358,13.341,27673.4807
2009-10-13 11:05:00,25.33,25.33,25.28,25.28,62717.2854957586,13.341,13.341,13.3147,13.3147,62717.2855
2009-10-13 11:10:00,25.29,25.3,25.23,25.24,70782.92309831735,13.32,13.3252,13.2884,13.2936,70782.9231
2009-10-13 11:15:00,25.24,25.26,25.24,25.25,49784.45278820748,13.2936,13.3042,13.2936,13.2989,49784.4528
2009-10-13 11:20:00,25.25,25.28,25.25,25.28,34348.49116951745,13.2989,13.3147,13.2989,13.3147,34348.4912
2009-10-13 11:25:00,25.28,25.32,25.25,25.28,89973.57808371577,13.3147,13.3358,13.2989,13.3147,89973.5781
2009-10-13 11:30:00,25.28,25.31,25.25,25.29,88722.0136281463,13.3147,13.3305,13.2989,13.32,88722.0136
2009-10-13 11:35:00,25.28,25.35,25.27,25.34,73703.24016131276,13.3147,13.3516,13.3094,13.3463,73703.2402
2009-10-13 11:40:00,25.35,25.41,25.34,25.4,73286.05200945627,13.3516,13.3832,13.3463,13.3779,73286.052
2009-10-13 11:45:00,25.39,25.43,25.36,25.36,44221.94409678766,13.3726,13.3937,13.3568,13.3568,44221.9441
2009-10-13 11:50:00,25.36,25.37,25.35,25.35,26978.16715338618,13.3568,13.3621,13.3516,13.3516,26978.1672
2009-10-13 11:55:00,25.35,25.36,25.34,25.36,16826.58879154499,13.3516,13.3568,13.3463,13.3568,16826.5888
2009-10-13 12:00:00,25.36,25.36,25.35,25.35,22806.285634821303,13.3568,13.3568,13.3516,13.3516,22806.2856
2009-10-13 12:05:00,25.35,25.36,25.35,25.36,160478.37574746212,13.3516,13.3568,13.3516,13.3568,160478.3757
2009-10-13 12:10:00,25.36,25.36,25.34,25.35,78848.5607008761,13.3568,13.3568,13.3463,13.3516,78848.5607
2009-10-13 12:15:00,25.34,25.36,25.33,25.33,29203.17062995411,13.3463,13.3568,13.341,13.341,29203.1706
2009-10-13 12:20:00,25.33,25.34,25.29,25.3,133917.39674593243,13.341,13.3463,13.32,13.3252,133917.3967
2009-10-13 12:25:00,25.3,25.31,25.28,25.29,67445.41788346544,13.3252,13.3305,13.3147,13.32,67445.4179
2009-10-13 12:30:00,25.29,25.29,25.28,25.29,14323.459880406064,13.32,13.32,13.3147,13.32,14323.4599
2009-10-13 12:35:00,25.28,25.28,25.24,25.25,30315.67236823808,13.3147,13.3147,13.2936,13.2989,30315.6724
2009-10-13 12:40:00,25.25,25.25,25.24,25.24,78570.43526630511,13.2989,13.2989,13.2936,13.2936,78570.4353
2009-10-13 12:45:00,25.24,25.25,25.24,25.24,35878.18105965791,13.2936,13.2989,13.2936,13.2936,35878.1811
2009-10-13 12:50:00,25.25,25.25,25.23,25.24,207064.3860381032,13.2989,13.2989,13.2884,13.2936,207064.386
2009-10-13 12:55:00,25.23,25.24,25.21,25.21,57293.83952162426,13.2884,13.2936,13.2778,13.2778,57293.8395
2009-10-13 13:00:00,25.21,25.22,25.2,25.2,70226.67222917537,13.2778,13.2831,13.2726,13.2726,70226.6722
2009-10-13 13:05:00,25.2,25.21,25.2,25.2,51314.14267834794,13.2726,13.2778,13.2726,13.2726,51314.1427
2009-10-13 13:10:00,25.2,25.2,25.2,25.2,37685.99638436936,13.2726,13.2726,13.2726,13.2726,37685.9964
2009-10-13 13:15:00,25.2,25.2,25.18,25.19,51870.39354748992,13.2726,13.2726,13.262,13.2673,51870.3935
2009-10-13 13:20:00,25.18,25.18,25.17,25.17,40328.18801279378,13.262,13.262,13.2568,13.2568,40328.188
2009-10-13 13:25:00,25.18,25.18,25.15,25.15,98456.403838131,13.262,13.262,13.2462,13.2462,98456.4038
2009-10-13 13:30:00,25.15,25.17,25.15,25.17,108886.1076345432,13.2462,13.2568,13.2462,13.2568,108886.1076
2009-10-13 13:35:00,25.17,25.2,25.16,25.19,50201.640940063975,13.2568,13.2726,13.2515,13.2673,50201.6409
2009-10-13 13:40:00,25.19,25.23,25.18,25.23,63551.66179947156,13.2673,13.2884,13.262,13.2884,63551.6618
2009-10-13 13:45:00,25.23,25.25,25.23,25.25,52426.64441663191,13.2884,13.2989,13.2884,13.2989,52426.6444
2009-10-13 13:50:00,25.25,25.25,25.21,25.22,94284.52231956614,13.2989,13.2989,13.2778,13.2831,94284.5223
2009-10-13 13:55:00,25.22,25.22,25.2,25.2,113892.36545682103,13.2831,13.2831,13.2726,13.2726,113892.3655
2009-10-13 14:00:00,25.2,25.21,25.19,25.2,67723.54331803643,13.2726,13.2778,13.2673,13.2726,67723.5433
2009-10-13 14:05:00,25.21,25.23,25.17,25.23,97204.83938256156,13.2778,13.2884,13.2568,13.2884,97204.8394
2009-10-13 14:10:00,25.23,25.23,25.2,25.2,136976.77652621333,13.2884,13.2884,13.2726,13.2726,136976.7765
2009-10-13 14:15:00,25.2,25.21,25.2,25.2,78987.6234181616,13.2726,13.2778,13.2726,13.2726,78987.6234
2009-10-13 14:20:00,25.2,25.21,25.18,25.19,110832.98567654012,13.2726,13.2778,13.262,13.2673,110832.9857
2009-10-13 14:25:00,25.19,25.19,25.16,25.17,153386.17716590184,13.2673,13.2673,13.2515,13.2568,153386.1772
2009-10-13 14:30:00,25.17,25.18,25.13,25.13,146433.04130162703,13.2568,13.262,13.2357,13.2357,146433.0413
2009-10-13 14:35:00,25.13,25.18,25.13,25.16,87470.44917257685,13.2357,13.262,13.2357,13.2515,87470.4492
2009-10-13 14:40:00,25.16,25.16,25.12,25.13,103462.66166040883,13.2515,13.2515,13.2304,13.2357,103462.6617
2009-10-13 14:45:00,25.13,25.13,25.08,25.09,125295.50827423167,13.2357,13.2357,13.2094,13.2146,125295.5083
2009-10-13 14:50:00,25.09,25.1,25.0,25.01,164511.1945487415,13.2146,13.2199,13.1672,13.1725,164511.1945
2009-10-13 14:55:00,25.01,25.08,25.01,25.08,82464.19135029899,13.1725,13.2094,13.1725,13.2094,82464.1914
2009-10-13 15:00:00,25.08,25.14,25.07,25.14,66193.85342789599,13.2094,13.241,13.2041,13.241,66193.8534
2009-10-13 15:05:00,25.14,25.16,25.12,25.12,94145.45960228064,13.241,13.2515,13.2304,13.2304,94145.4596
2009-10-13 15:10:00,25.12,25.13,25.08,25.09,121679.8776248088,13.2304,13.2357,13.2094,13.2146,121679.8776
2009-10-13 15:15:00,25.09,25.11,25.08,25.11,234598.80406063137,13.2146,13.2252,13.2094,13.2252,234598.8041
2009-10-13 15:20:00,25.1,25.11,25.09,25.1,107078.29230983174,13.2199,13.2252,13.2146,13.2199,107078.2923
2009-10-13 15:25:00,25.1,25.1,25.08,25.08,125295.50827423167,13.2199,13.2199,13.2094,13.2094,125295.5083
2009-10-13 15:30:00,25.09,25.1,25.08,25.09,733555.8336809902,13.2146,13.2199,13.2094,13.2146,733555.8337
2009-10-13 15:35:00,25.09,25.1,25.08,25.08,106522.04144068976,13.2146,13.2199,13.2094,13.2094,106522.0414
2009-10-13 15:40:00,25.08,25.11,25.08,25.1,123487.69294952023,13.2094,13.2252,13.2094,13.2199,123487.6929
2009-10-13 15:45:00,25.1,25.1,25.08,25.1,177165.9018217216,13.2199,13.2199,13.2094,13.2199,177165.9018
2009-10-13 15:50:00,25.1,25.13,25.09,25.09,246001.946878042,13.2199,13.2357,13.2146,13.2146,246001.9469
2009-10-13 15:55:00,25.09,25.1,25.08,25.1,493533.58364622446,13.2146,13.2199,13.2094,13.2199,493533.5836
2009-10-14 09:30:00,25.21,25.27,24.87,24.89,398831.8731748019,13.3579,13.3897,13.1778,13.1884,398831.8732
2009-10-14 09:35:00,24.89,24.97,24.77,24.79,445556.94618272845,13.1884,13.2308,13.1248,13.1354,445556.9462
2009-10-14 09:40:00,24.79,24.89,24.7,24.89,427200.667501043,13.1354,13.1884,13.0877,13.1884,427200.6675
2009-10-14 09:45:00,24.88,24.88,24.79,24.87,232373.80058406343,13.1831,13.1831,13.1354,13.1778,232373.8006
2009-10-14 09:50:00,24.87,24.98,24.87,24.98,264775.41371158394,13.1778,13.2361,13.1778,13.2361,264775.4137
2009-10-14 09:55:00,24.97,25.0,24.97,24.99,125017.3828396607,13.2308,13.2467,13.2308,13.2414,125017.3828
2009-10-14 10:00:00,24.99,25.0,24.92,24.96,137393.9646780698,13.2414,13.2467,13.2043,13.2255,137393.9647
2009-10-14 10:05:00,24.95,24.95,24.92,24.94,59379.78028090669,13.2202,13.2202,13.2043,13.2149,59379.7803
2009-10-14 10:10:00,24.94,24.95,24.92,24.93,119872.06230009736,13.2149,13.2202,13.2043,13.2096,119872.0623
2009-10-14 10:15:00,24.95,24.99,24.94,24.97,61743.846474760125,13.2202,13.2414,13.2149,13.2308,61743.8465
2009-10-14 10:20:00,24.97,24.97,24.88,24.88,151300.2364066194,13.2308,13.2308,13.1831,13.1831,151300.2364
2009-10-14 10:25:00,24.87,24.95,24.87,24.92,125990.82186065915,13.1778,13.2202,13.1778,13.2043,125990.8219
2009-10-14 10:30:00,24.93,24.95,24.93,24.95,74815.74189959673,13.2096,13.2202,13.2096,13.2202,74815.7419
2009-10-14 10:35:00,24.95,25.01,24.95,24.98,175636.21193158114,13.2202,13.252,13.2202,13.2361,175636.2119
2009-10-14 10:40:00,24.97,25.0,24.97,25.0,69392.29592546239,13.2308,13.2467,13.2308,13.2467,69392.2959
2009-10-14 10:45:00,25.0,25.03,25.0,25.02,116812.68251981644,13.2467,13.2626,13.2467,13.2573,116812.6825
2009-10-14 10:50:00,25.01,25.05,25.0,25.0,99707.96829370048,13.252,13.2732,13.2467,13.2467,99707.9683
2009-10-14 10:55:00,25.0,25.05,24.99,25.02,112084.5501321096,13.2467,13.2732,13.2414,13.2573,112084.5501
2009-10-14 11:00:00,25.02,25.06,25.02,25.06,30593.79780280907,13.2573,13.2785,13.2573,13.2785,30593.7978
2009-10-14 11:05:00,25.06,25.08,25.05,25.08,59796.968432763184,13.2785,13.2891,13.2732,13.2891,59796.9684
2009-10-14 11:10:00,25.08,25.09,25.07,25.09,63829.78723404256,13.2891,13.2944,13.2838,13.2944,63829.7872
2009-10-14 11:15:00,25.08,25.08,25.05,25.08,101237.65818384092,13.2891,13.2891,13.2732,13.2891,101237.6582
2009-10-14 11:20:00,25.08,25.09,25.07,25.08,33514.114865804484,13.2891,13.2944,13.2838,13.2891,33514.1149
2009-10-14 11:25:00,25.09,25.13,25.08,25.12,49923.51550549298,13.2944,13.3156,13.2891,13.3103,49923.5155
2009-10-14 11:30:00,25.11,25.13,25.11,25.13,25448.477263245724,13.305,13.3156,13.305,13.3156,25448.4773
2009-10-14 11:35:00,25.13,25.13,25.11,25.13,51175.079961062445,13.3156,13.3156,13.305,13.3156,51175.08
2009-10-14 11:40:00,25.13,25.13,25.11,25.13,69809.48407731888,13.3156,13.3156,13.305,13.3156,69809.4841
2009-10-14 11:45:00,25.13,25.16,25.12,25.16,53539.14615491587,13.3156,13.3315,13.3103,13.3315,53539.1462
2009-10-14 11:50:00,25.16,25.16,25.14,25.14,30732.860520094564,13.3315,13.3315,13.3209,13.3209,30732.8605
2009-10-14 11:55:00,25.15,25.15,25.1,25.1,22528.16020025032,13.3262,13.3262,13.2997,13.2997,22528.1602
2009-10-14 12:00:00,25.1,25.14,25.09,25.14,32679.738562091505,13.2997,13.3209,13.2944,13.3209,32679.7386
2009-10-14 12:05:00,25.13,25.15,25.13,25.13,38242.24725351133,13.3156,13.3262,13.3156,13.3156,38242.2473
2009-10-14 12:10:00,25.14,25.15,25.1,25.15,63551.66179947156,13.3209,13.3262,13.2997,13.3262,63551.6618
2009-10-14 12:15:00,25.15,25.16,25.14,25.16,18773.46683354193,13.3262,13.3315,13.3209,13.3315,18773.4668
2009-10-14 12:20:00,25.16,25.16,25.13,25.15,30732.860520094564,13.3315,13.3315,13.3156,13.3262,30732.8605
2009-10-14 12:25:00,25.14,25.15,25.14,25.14,23779.724655819777,13.3209,13.3262,13.3209,13.3209,23779.7247
2009-10-14 12:30:00,25.14,25.15,25.13,25.15,37268.80823251286,13.3209,13.3262,13.3156,13.3262,37268.8082
2009-10-14 12:35:00,25.14,25.15,25.13,25.14,36851.62008065638,13.3209,13.3262,13.3156,13.3209,36851.6201
2009-10-14 12:40:00,25.14,25.15,25.14,25.15,19468.780419969407,13.3209,13.3262,13.3209,13.3262,19468.7804
2009-10-14 12:45:00,25.15,25.15,25.13,25.13,43804.75594493117,13.3262,13.3262,13.3156,13.3156,43804.7559
2009-10-14 12:50:00,25.13,25.15,25.12,25.15,63134.47364761508,13.3156,13.3262,13.3103,13.3262,63134.4736
2009-10-14 12:55:00,25.15,25.2,25.15,25.2,57154.77680433876,13.3262,13.3526,13.3262,13.3526,57154.7768
2009-10-14 13:00:00,25.21,25.22,25.17,25.17,44778.19496592964,13.3579,13.3632,13.3367,13.3367,44778.195
2009-10-14 13:05:00,25.18,25.18,25.16,25.16,29203.17062995411,13.342,13.342,13.3315,13.3315,29203.1706
2009-10-14 13:10:00,25.16,25.18,25.14,25.18,32818.801279377,13.3315,13.342,13.3209,13.342,32818.8013
2009-10-14 13:15:00,25.18,25.2,25.18,25.18,52426.64441663191,13.342,13.3526,13.342,13.342,52426.6444
2009-10-14 13:20:00,25.18,25.21,25.15,25.17,248366.01307189543,13.342,13.3579,13.3262,13.3367,248366.0131
2009-10-14 13:25:00,25.17,25.17,25.11,25.12,48115.70018078154,13.3367,13.3367,13.305,13.3103,48115.7002
2009-10-14 13:30:00,25.11,25.12,25.11,25.12,23779.724655819777,13.305,13.3103,13.305,13.3103,23779.7247
2009-10-14 13:35:00,25.11,25.12,25.08,25.08,63690.724516757065,13.305,13.3103,13.2891,13.2891,63690.7245
2009-10-14 13:40:00,25.09,25.1,25.08,25.08,57015.71408705327,13.2944,13.2997,13.2891,13.2891,57015.7141
2009-10-14 13:45:00,25.08,25.08,25.05,25.06,72034.48755388681,13.2891,13.2891,13.2732,13.2785,72034.4876
2009-10-14 13:50:00,25.07,25.09,25.06,25.08,76901.68265887916,13.2838,13.2944,13.2785,13.2891,76901.6827
2009-10-14 13:55:00,25.09,25.11,25.08,25.08,161451.81476846058,13.2944,13.305,13.2891,13.2891,161451.8148
2009-10-14 14:00:00,25.09,25.09,25.05,25.07,52009.45626477542,13.2944,13.2944,13.2732,13.2838,52009.4563
2009-10-14 14:05:00,25.07,25.07,25.05,25.05,42553.19148936171,13.2838,13.2838,13.2732,13.2732,42553.1915
2009-10-14 14:10:00,25.05,25.05,24.95,24.96,164233.0691141705,13.2732,13.2732,13.2202,13.2255,164233.0691
2009-10-14 14:15:00,24.96,25.01,24.95,25.01,68140.73146989293,13.2255,13.252,13.2202,13.252,68140.7315
2009-10-14 14:20:00,25.0,25.02,24.98,24.98,54790.71061048533,13.2467,13.2573,13.2361,13.2361,54790.7106
2009-10-14 14:25:00,24.99,24.99,24.96,24.96,78570.43526630511,13.2414,13.2414,13.2255,13.2255,78570.4353
2009-10-14 14:30:00,24.95,24.98,24.94,24.98,43387.56779307468,13.2202,13.2361,13.2149,13.2361,43387.5678
2009-10-14 14:35:00,24.98,24.98,24.95,24.96,62021.97190933112,13.2361,13.2361,13.2202,13.2255,62021.9719
2009-10-14 14:40:00,24.96,24.97,24.94,24.96,65637.602558754,13.2255,13.2308,13.2149,13.2255,65637.6026
2009-10-14 14:45:00,24.96,24.97,24.95,24.97,172854.95758587125,13.2255,13.2308,13.2202,13.2308,172854.9576
2009-10-14 14:50:00,24.97,24.98,24.97,24.97,52426.64441663191,13.2308,13.2361,13.2308,13.2308,52426.6444
2009-10-14 14:55:00,24.97,24.98,24.95,24.97,128354.8880545126,13.2308,13.2361,13.2202,13.2308,128354.8881
2009-10-14 15:00:00,24.97,24.98,24.97,24.98,70226.67222917537,13.2308,13.2361,13.2308,13.2361,70226.6722
2009-10-14 15:05:00,24.98,25.0,24.97,25.0,108886.1076345432,13.2361,13.2467,13.2308,13.2467,108886.1076
2009-10-14 15:10:00,25.0,25.04,24.99,25.02,69809.48407731888,13.2467,13.2679,13.2414,13.2573,69809.4841
2009-10-14 15:15:00,25.02,25.06,25.02,25.06,95675.14949242109,13.2573,13.2785,13.2573,13.2785,95675.1495
2009-10-14 15:20:00,25.05,25.06,25.01,25.02,140731.4698929217,13.2732,13.2785,13.252,13.2573,140731.4699
2009-10-14 15:25:00,25.02,25.09,25.0,25.08,92615.7697121402,13.2573,13.2944,13.2467,13.2891,92615.7697
2009-10-14 15:30:00,25.09,25.09,25.04,25.08,194687.80419969407,13.2944,13.2944,13.2679,13.2891,194687.8042
2009-10-14 15:35:00,25.08,25.1,25.08,25.08,176470.58823529413,13.2891,13.2997,13.2891,13.2891,176470.5882
2009-10-14 15:40:00,25.08,25.08,25.02,25.03,206786.26060353225,13.2891,13.2891,13.2573,13.2626,206786.2606
2009-10-14 15:45:00,25.04,25.04,25.0,25.0,240161.3127520512,13.2679,13.2679,13.2467,13.2467,240161.3128
2009-10-14 15:50:00,25.0,25.03,25.0,25.0,288972.3265192602,13.2467,13.2626,13.2467,13.2467,288972.3265
2009-10-14 15:55:00,25.0,25.02,24.99,25.01,429425.6709776109,13.2467,13.2573,13.2414,13.252,429425.671
2009-10-15 09:30:00,24.92,24.99,24.86,24.95,238214.43471005425,13.2043,13.2414,13.1725,13.2202,238214.4347
2009-10-15 09:35:00,24.95,24.98,24.88,24.97,210401.8912529551,13.2202,13.2361,13.1831,13.2308,210401.8913
2009-10-15 09:40:00,24.97,24.97,24.9,24.92,172020.58128215827,13.2308,13.2308,13.1937,13.2043,172020.5813
2009-10-15 09:45:00,24.92,25.06,24.91,25.04,393547.489917953,13.2043,13.2785,13.199,13.2679,393547.4899
2009-10-15 09:50:00,25.05,25.07,25.03,25.06,84967.32026143791,13.2732,13.2838,13.2626,13.2785,84967.3203
2009-10-15 09:55:00,25.05,25.07,25.04,25.07,245584.7587261856,13.2732,13.2838,13.2679,13.2838,245584.7587
2009-10-15 10:00:00,25.07,25.13,25.05,25.11,265887.9154498679,13.2838,13.3156,13.2732,13.305,265887.9154
2009-10-15 10:05:00,25.12,25.16,25.11,25.16,60492.28201919066,13.3103,13.3315,13.305,13.3315,60492.282
2009-10-15 10:10:00,25.16,25.16,25.08,25.08,212626.89472952305,13.3315,13.3315,13.2891,13.2891,212626.8947
2009-10-15 10:15:00,25.09,25.15,25.08,25.14,129467.38979279656,13.2944,13.3262,13.2891,13.3209,129467.3898
2009-10-15 10:20:00,25.14,25.15,25.12,25.13,86218.88471700737,13.3209,13.3262,13.3103,13.3156,86218.8847
2009-10-15 10:25:00,25.13,25.15,25.12,25.14,141426.7834793492,13.3156,13.3262,13.3103,13.3209,141426.7835
2009-10-15 10:30:00,25.13,25.15,25.12,25.13,158253.37227089418,13.3156,13.3262,13.3103,13.3156,158253.3723
2009-10-15 10:35:00,25.13,25.16,25.13,25.15,125017.3828396607,13.3156,13.3315,13.3156,13.3262,125017.3828
2009-10-15 10:40:00,25.15,25.16,25.1,25.15,187039.3547489918,13.3262,13.3315,13.2997,13.3262,187039.3547
2009-10-15 10:45:00,25.15,25.15,25.13,25.14,165623.69628702546,13.3262,13.3262,13.3156,13.3209,165623.6963
2009-10-15 10:50:00,25.15,25.16,25.12,25.16,226950.35460992908,13.3262,13.3315,13.3103,13.3315,226950.3546
2009-10-15 10:55:00,25.16,25.21,25.15,25.19,117925.18425810042,13.3315,13.3579,13.3262,13.3473,117925.1843
2009-10-15 11:00:00,25.2,25.23,25.18,25.19,77736.05896259214,13.3526,13.3685,13.342,13.3473,77736.059
2009-10-15 11:05:00,25.2,25.22,25.17,25.2,97343.90209984704,13.3526,13.3632,13.3367,13.3526,97343.9021
2009-10-15 11:10:00,25.2,25.25,25.2,25.24,131136.1424002225,13.3526,13.3791,13.3526,13.3738,131136.1424
2009-10-15 11:15:00,25.24,25.25,25.18,25.19,86218.88471700737,13.3738,13.3791,13.342,13.3473,86218.8847
2009-10-15 11:20:00,25.18,25.2,25.15,25.15,63273.536364900574,13.342,13.3526,13.3262,13.3262,63273.5364
2009-10-15 11:25:00,25.15,25.24,25.15,25.2,377138.08927826455,13.3262,13.3738,13.3262,13.3526,377138.0893
2009-10-15 11:30:00,25.18,25.18,25.17,25.18,69809.48407731888,13.342,13.342,13.3367,13.342,69809.4841
2009-10-15 11:35:00,25.18,25.18,25.15,25.16,100959.53274926991,13.342,13.342,13.3262,13.3315,100959.5327
2009-10-15 11:40:00,25.15,25.17,25.15,25.16,59936.03115004868,13.3262,13.3367,13.3262,13.3315,59936.0312
2009-10-15 11:45:00,25.15,25.16,25.15,25.15,21693.78389653734,13.3262,13.3315,13.3262,13.3262,21693.7839
2009-10-15 11:50:00,25.15,25.16,25.15,25.16,31010.98595466556,13.3262,13.3315,13.3262,13.3315,31010.986
2009-10-15 11:55:00,25.16,25.17,25.15,25.16,57432.90223890975,13.3315,13.3367,13.3262,13.3315,57432.9022
2009-10-15 12:00:00,25.17,25.19,25.16,25.17,66471.97886246697,13.3367,13.3473,13.3315,13.3367,66471.9789
2009-10-15 12:05:00,25.17,25.19,25.17,25.18,37964.12181894034,13.3367,13.3473,13.3367,13.342,37964.1218
2009-10-15 12:10:00,25.18,25.2,25.17,25.18,67445.41788346544,13.342,13.3526,13.3367,13.342,67445.4179
2009-10-15 12:15:00,25.19,25.19,25.17,25.19,104853.2888332638,13.3473,13.3473,13.3367,13.3473,104853.2888
2009-10-15 12:20:00,25.19,25.19,25.16,25.17,71756.36211931582,13.3473,13.3473,13.3315,13.3367,71756.3621
2009-10-15 12:25:00,25.17,25.17,25.16,25.17,54512.58517591434,13.3367,13.3367,13.3315,13.3367,54512.5852
2009-10-15 12:30:00,25.17,25.17,25.15,25.17,123626.75566680574,13.3367,13.3367,13.3262,13.3367,123626.7557
2009-10-15 12:35:00,25.17,25.19,25.15,25.17,230983.17341120847,13.3367,13.3473,13.3262,13.3367,230983.1734
2009-10-15 12:40:00,25.16,25.18,25.16,25.17,82603.2540675845,13.3315,13.342,13.3315,13.3367,82603.2541
2009-10-15 12:45:00,25.17,25.18,25.15,25.18,44361.00681407315,13.3367,13.342,13.3262,13.342,44361.0068
2009-10-15 12:50:00,25.18,25.18,25.15,25.18,59101.6548463357,13.342,13.342,13.3262,13.342,59101.6548
2009-10-15 12:55:00,25.19,25.2,25.16,25.2,267139.4799054374,13.3473,13.3526,13.3315,13.3526,267139.4799
2009-10-15 13:00:00,25.19,25.2,25.18,25.19,14740.648032262552,13.3473,13.3526,13.342,13.3473,14740.648
2009-10-15 13:05:00,25.18,25.22,25.18,25.22,77736.05896259214,13.342,13.3632,13.342,13.3632,77736.059
2009-10-15 13:10:00,25.21,25.25,25.2,25.24,275483.2429425671,13.3579,13.3791,13.3526,13.3738,275483.2429
2009-10-15 13:15:00,25.25,25.29,25.23,25.29,200111.2501738284,13.3791,13.4003,13.3685,13.4003,200111.2502
2009-10-15 13:20:00,25.28,25.29,25.24,25.25,158948.68585732166,13.395,13.4003,13.3738,13.3791,158948.6859
2009-10-15 13:25:00,25.25,25.33,25.24,25.29,127798.6371853706,13.3791,13.4215,13.3738,13.4003,127798.6372
2009-10-15 13:30:00,25.29,25.29,25.25,25.27,45056.32040050063,13.4003,13.4003,13.3791,13.3897,45056.3204
2009-10-15 13:35:00,25.27,25.28,25.24,25.28,48254.76289806704,13.3897,13.395,13.3738,13.395,48254.7629
2009-10-15 13:40:00,25.28,25.28,25.28,25.28,22667.22291753581,13.395,13.395,13.395,13.395,22667.2229
2009-10-15 13:45:00,25.28,25.28,25.24,25.25,87609.51188986233,13.395,13.395,13.3738,13.3791,87609.5119
2009-10-15 13:50:00,25.25,25.26,25.25,25.26,13210.958142122096,13.3791,13.3844,13.3791,13.3844,13210.9581
2009-10-15 13:55:00,25.26,25.27,25.23,25.24,124600.1946878042,13.3844,13.3897,13.3685,13.3738,124600.1947
2009-10-15 14:00:00,25.24,25.25,25.23,25.23,56042.2750660548,13.3738,13.3791,13.3685,13.3685,56042.2751
2009-10-15 14:05:00,25.23,25.25,25.23,25.24,62300.0973439021,13.3685,13.3791,13.3685,13.3738,62300.0973
2009-10-15 14:10:00,25.24,25.25,25.23,25.25,151300.2364066194,13.3738,13.3791,13.3685,13.3791,151300.2364
2009-10-15 14:15:00,25.24,25.25,25.23,25.24,104853.2888332638,13.3738,13.3791,13.3685,13.3738,104853.2888
2009-10-15 14:20:00,25.24,25.25,25.23,25.25,151439.2991239049,13.3738,13.3791,13.3685,13.3791,151439.2991
2009-10-15 14:25:00,25.25,25.28,25.24,25.26,57571.96495619525,13.3791,13.395,13.3738,13.3844,57571.965
2009-10-15 14:30:00,25.26,25.3,25.25,25.26,95257.9613405646,13.3844,13.4056,13.3791,13.3844,95257.9613
2009-10-15 14:35:00,25.25,25.31,25.25,25.31,85801.6965651509,13.3791,13.4109,13.3791,13.4109,85801.6966
2009-10-15 14:40:00,25.31,25.33,25.3,25.31,126408.01001251566,13.4109,13.4215,13.4056,13.4109,126408.01
2009-10-15 14:45:00,25.3,25.35,25.28,25.35,94006.39688499512,13.4056,13.4321,13.395,13.4321,94006.3969
2009-10-15 14:50:00,25.35,25.43,25.34,25.41,172576.83215130024,13.4321,13.4745,13.4268,13.4639,172576.8322
2009-10-15 14:55:00,25.4,25.41,25.37,25.39,113057.98915310806,13.4586,13.4639,13.4427,13.4533,113057.9892
2009-10-15 15:00:00,25.39,25.4,25.38,25.4,222639.41037407872,13.4533,13.4586,13.448,13.4586,222639.4104
2009-10-15 15:05:00,25.4,25.46,25.39,25.46,127103.32359894313,13.4586,13.4904,13.4533,13.4904,127103.3236
2009-10-15 15:10:00,25.46,25.49,25.44,25.45,198303.43484911692,13.4904,13.5063,13.4798,13.4851,198303.4348
2009-10-15 15:15:00,25.44,25.44,25.38,25.39,143373.66152134613,13.4798,13.4798,13.448,13.4533,143373.6615
2009-10-15 15:20:00,25.38,25.4,25.35,25.35,97482.96481713254,13.448,13.4586,13.4321,13.4321,97482.9648
2009-10-15 15:25:00,25.36,25.37,25.32,25.33,109998.60937282717,13.4374,13.4427,13.4162,13.4215,109998.6094
2009-10-15 15:30:00,25.32,25.33,25.31,25.31,220970.6577666528,13.4162,13.4215,13.4109,13.4109,220970.6578
2009-10-15 15:35:00,25.32,25.37,25.31,25.36,138645.52913363927,13.4162,13.4427,13.4109,13.4374,138645.5291
2009-10-15 15:40:00,25.37,25.39,25.36,25.37,193158.11430955364,13.4427,13.4533,13.4374,13.4427,193158.1143
2009-10-15 15:45:00,25.37,25.38,25.36,25.37,175079.96106243916,13.4427,13.448,13.4374,13.4427,175079.9611
2009-10-15 15:50:00,25.37,25.41,25.36,25.4,212348.76929495204,13.4427,13.4639,13.4374,13.4586,212348.7693
2009-10-15 15:55:00,25.39,25.42,25.39,25.42,401474.0648032263,13.4533,13.4692,13.4533,13.4692,401474.0648
2009-10-16 09:30:00,24.98,25.13,24.98,25.12,580725.9073842303,13.2361,13.3156,13.2361,13.3103,580725.9074
2009-10-16 09:35:00,25.11,25.33,25.11,25.26,168126.82519816438,13.305,13.4215,13.305,13.3844,168126.8252
2009-10-16 09:40:00,25.27,25.29,25.2,25.24,101098.59546655545,13.3897,13.4003,13.3526,13.3738,101098.5955
2009-10-16 09:45:00,25.25,25.28,25.23,25.28,75232.93005145321,13.3791,13.395,13.3685,13.395,75232.9301
2009-10-16 09:50:00,25.28,25.28,25.18,25.19,232373.80058406343,13.395,13.395,13.342,13.3473,232373.8006
2009-10-16 09:55:00,25.19,25.22,25.09,25.11,265609.7900152969,13.3473,13.3632,13.2944,13.305,265609.79
2009-10-16 10:00:00,25.1,25.11,25.02,25.1,165067.4454178835,13.2997,13.305,13.2573,13.2997,165067.4454
2009-10-16 10:05:00,25.11,25.13,25.06,25.09,140314.28174106524,13.305,13.3156,13.2785,13.2944,140314.2817
2009-10-16 10:10:00,25.1,25.18,25.08,25.15,97482.96481713254,13.2997,13.342,13.2891,13.3262,97482.9648
2009-10-16 10:15:00,25.15,25.19,25.13,25.19,66611.04157975248,13.3262,13.3473,13.3156,13.3473,66611.0416
2009-10-16 10:20:00,25.2,25.24,25.18,25.19,155472.11792518428,13.3526,13.3738,13.342,13.3473,155472.1179
2009-10-16 10:25:00,25.19,25.2,25.15,25.17,60770.40745376165,13.3473,13.3526,13.3262,13.3367,60770.4075
2009-10-16 10:30:00,25.15,25.18,25.15,25.16,72312.6129884578,13.3262,13.342,13.3262,13.3315,72312.613
2009-10-16 10:35:00,25.16,25.18,25.13,25.18,207898.76234181612,13.3315,13.342,13.3156,13.342,207898.7623
2009-10-16 10:40:00,25.18,25.19,25.15,25.15,77736.05896259214,13.342,13.3473,13.3262,13.3262,77736.059
2009-10-16 10:45:00,25.16,25.22,25.15,25.21,60770.40745376165,13.3315,13.3632,13.3262,13.3579,60770.4075
2009-10-16 10:50:00,25.21,25.23,25.17,25.19,111806.4246975386,13.3579,13.3685,13.3367,13.3473,111806.4247
2009-10-16 10:55:00,25.2,25.2,25.16,25.18,73564.17744402726,13.3526,13.3526,13.3315,13.342,73564.1774
2009-10-16 11:00:00,25.18,25.2,25.16,25.16,121818.9403420943,13.342,13.3526,13.3315,13.3315,121818.9403
2009-10-16 11:05:00,25.16,25.21,25.15,25.2,89417.32721457379,13.3315,13.3579,13.3262,13.3526,89417.3272
2009-10-16 11:10:00,25.2,25.24,25.15,25.22,127937.69990265612,13.3526,13.3738,13.3262,13.3632,127937.6999
2009-10-16 11:15:00,25.22,25.27,25.22,25.26,104157.97524683631,13.3632,13.3897,13.3632,13.3844,104157.9752
2009-10-16 11:20:00,25.26,25.27,25.23,25.25,47837.57474621054,13.3844,13.3897,13.3685,13.3791,47837.5747
2009-10-16 11:25:00,25.25,25.25,25.21,25.25,66193.85342789599,13.3791,13.3791,13.3579,13.3791,66193.8534
2009-10-16 11:30:00,25.25,25.25,25.2,25.21,53817.27158948686,13.3791,13.3791,13.3526,13.3579,53817.2716
2009-10-16 11:35:00,25.21,25.25,25.2,25.25,55068.83604505633,13.3579,13.3791,13.3526,13.3791,55068.836
2009-10-16 11:40:00,25.25,25.25,25.23,25.23,74120.42831316925,13.3791,13.3791,13.3685,13.3685,74120.4283
2009-10-16 11:45:00,25.23,25.24,25.21,25.22,32401.613127520515,13.3685,13.3738,13.3579,13.3632,32401.6131
2009-10-16 11:50:00,25.22,25.25,25.21,25.24,71200.11125017384,13.3632,13.3791,13.3579,13.3738,71200.1113
2009-10-16 11:55:00,25.24,25.25,25.23,25.24,29342.23334723961,13.3738,13.3791,13.3685,13.3738,29342.2333
2009-10-16 12:00:00,25.24,25.25,25.23,25.25,40745.37616465026,13.3738,13.3791,13.3685,13.3791,40745.3762
2009-10-16 12:05:00,25.24,25.26,25.24,25.25,95675.14949242109,13.3738,13.3844,13.3738,13.3791,95675.1495
2009-10-16 12:10:00,25.26,25.32,25.25,25.31,121818.9403420943,13.3844,13.4162,13.3791,13.4109,121818.9403
2009-10-16 12:15:00,25.31,25.31,25.25,25.26,88304.82547628981,13.4109,13.4109,13.3791,13.3844,88304.8255
2009-10-16 12:20:00,25.26,25.29,25.25,25.28,59657.90571547768,13.3844,13.4003,13.3791,13.395,59657.9057
2009-10-16 12:25:00,25.27,25.28,25.21,25.27,144208.03782505912,13.3897,13.395,13.3579,13.3897,144208.0378
2009-10-16 12:30:00,25.27,25.31,25.27,25.3,20442.21944096788,13.3897,13.4109,13.3897,13.4056,20442.2194
2009-10-16 12:35:00,25.3,25.33,25.3,25.32,32401.613127520515,13.4056,13.4215,13.4056,13.4162,32401.6131
2009-10-16 12:40:00,25.32,25.35,25.32,25.35,59796.968432763184,13.4162,13.4321,13.4162,13.4321,59796.9684
2009-10-16 12:45:00,25.34,25.43,25.33,25.43,312334.8630232235,13.4268,13.4745,13.4215,13.4745,312334.863
2009-10-16 12:50:00,25.42,25.43,25.38,25.41,121540.81490752332,13.4692,13.4745,13.448,13.4639,121540.8149
2009-10-16 12:55:00,25.42,25.46,25.28,25.45,178695.59171186207,13.4692,13.4904,13.395,13.4851,178695.5917
2009-10-16 13:00:00,25.45,25.46,25.39,25.43,137811.15282992632,13.4851,13.4904,13.4533,13.4745,137811.1528
2009-10-16 13:05:00,25.43,25.43,25.39,25.43,56737.58865248227,13.4745,13.4745,13.4533,13.4745,56737.5887
2009-10-16 13:10:00,25.43,25.44,25.41,25.44,43665.69322764567,13.4745,13.4798,13.4639,13.4798,43665.6932
2009-10-16 13:15:00,25.43,25.48,25.42,25.45,179251.84258100405,13.4745,13.501,13.4692,13.4851,179251.8426
2009-10-16 13:20:00,25.45,25.46,25.43,25.44,80239.18787373106,13.4851,13.4904,13.4745,13.4798,80239.1879
2009-10-16 13:25:00,25.44,25.45,25.41,25.45,68279.79418717843,13.4798,13.4851,13.4639,13.4851,68279.7942
2009-10-16 13:30:00,25.46,25.48,25.45,25.48,77318.87081073565,13.4904,13.501,13.4851,13.501,77318.8708
2009-10-16 13:35:00,25.48,25.53,25.48,25.52,92337.6442775692,13.501,13.5275,13.501,13.5222,92337.6443
2009-10-16 13:40:00,25.52,25.53,25.49,25.49,57850.09039076624,13.5222,13.5275,13.5063,13.5063,57850.0904
2009-10-16 13:45:00,25.49,25.5,25.48,25.48,27673.48073981365,13.5063,13.5116,13.501,13.501,27673.4807
2009-10-16 13:50:00,25.49,25.51,25.48,25.48,39354.748991795306,13.5063,13.5169,13.501,13.501,39354.749
2009-10-16 13:55:00,25.48,25.48,25.46,25.46,33792.24030037547,13.501,13.501,13.4904,13.4904,33792.2403
2009-10-16 14:00:00,25.46,25.47,25.43,25.43,29481.296064525104,13.4904,13.4957,13.4745,13.4745,29481.2961
2009-10-16 14:05:00,25.43,25.44,25.41,25.41,48532.88833263802,13.4745,13.4798,13.4639,13.4639,48532.8883
2009-10-16 14:10:00,25.42,25.42,25.37,25.38,57571.96495619525,13.4692,13.4692,13.4427,13.448,57571.965
2009-10-16 14:15:00,25.38,25.43,25.38,25.42,60492.28201919066,13.448,13.4745,13.448,13.4692,60492.282
2009-10-16 14:20:00,25.43,25.43,25.41,25.43,69670.42136003338,13.4745,13.4745,13.4639,13.4745,69670.4214
2009-10-16 14:25:00,25.43,25.43,25.41,25.41,32957.8639966625,13.4745,13.4745,13.4639,13.4639,32957.864
2009-10-16 14:30:00,25.41,25.41,25.38,25.41,64107.91266861355,13.4639,13.4639,13.448,13.4639,64107.9127
2009-10-16 14:35:00,25.41,25.42,25.41,25.41,62439.1600611876,13.4639,13.4692,13.4639,13.4639,62439.1601
2009-10-16 14:40:00,25.41,25.41,25.36,25.38,50757.891809205954,13.4639,13.4639,13.4374,13.448,50757.8918
2009-10-16 14:45:00,25.37,25.38,25.36,25.38,41023.50159922125,13.4427,13.448,13.4374,13.448,41023.5016
2009-10-16 14:50:00,25.37,25.38,25.37,25.37,40328.18801279378,13.4427,13.448,13.4427,13.4427,40328.188
2009-10-16 14:55:00,25.36,25.37,25.34,25.35,62439.1600611876,13.4374,13.4427,13.4268,13.4321,62439.1601
2009-10-16 15:00:00,25.35,25.35,25.34,25.34,15853.149770546515,13.4321,13.4321,13.4268,13.4268,15853.1498
2009-10-16 15:05:00,25.35,25.36,25.34,25.35,69253.2332081769,13.4321,13.4374,13.4268,13.4321,69253.2332
2009-10-16 15:10:00,25.34,25.37,25.34,25.37,83715.75580586845,13.4268,13.4427,13.4268,13.4427,83715.7558
2009-10-16 15:15:00,25.36,25.38,25.32,25.33,106661.10415797523,13.4374,13.448,13.4162,13.4215,106661.1042
2009-10-16 15:20:00,25.34,25.36,25.34,25.35,77040.74537616466,13.4268,13.4374,13.4268,13.4321,77040.7454
2009-10-16 15:25:00,25.36,25.36,25.34,25.35,145320.53956334307,13.4374,13.4374,13.4268,13.4321,145320.5396
2009-10-16 15:30:00,25.36,25.36,25.33,25.33,252676.95730774585,13.4374,13.4374,13.4215,13.4215,252676.9573
2009-10-16 15:35:00,25.33,25.36,25.33,25.35,292727.0198859686,13.4215,13.4374,13.4215,13.4321,292727.0199
2009-10-16 15:40:00,25.36,25.36,25.31,25.35,329161.4518147685,13.4374,13.4374,13.4109,13.4321,329161.4518
2009-10-16 15:45:00,25.35,25.36,25.3,25.33,451258.5175914338,13.4321,13.4374,13.4056,13.4215,451258.5176
2009-10-16 15:50:00,25.32,25.36,25.29,25.34,271033.23598943127,13.4162,13.4374,13.4003,13.4268,271033.236
2009-10-16 15:55:00,25.35,25.35,25.32,25.34,313447.3647615075,13.4321,13.4321,13.4162,13.4268,313447.3648
2009-10-19 09:30:00,25.3,25.44,25.28,25.36,65776.6652760395,13.4056,13.4798,13.395,13.4374,65776.6653
2009-10-19 09:35:00,25.34,25.42,25.33,25.42,64803.22625504103,13.4268,13.4692,13.4215,13.4692,64803.2263
2009-10-19 09:40:00,25.43,25.48,25.41,25.48,58267.27854262273,13.4745,13.501,13.4639,13.501,58267.2785
2009-10-19 09:45:00,25.48,25.48,25.41,25.41,82325.12863301349,13.501,13.501,13.4639,13.4639,82325.1286
2009-10-19 09:50:00,25.41,25.41,25.31,25.32,155611.18064246976,13.4639,13.4639,13.4109,13.4162,155611.1806
2009-10-19 09:55:00,25.31,25.33,25.24,25.32,151022.1109720484,13.4109,13.4215,13.3738,13.4162,151022.111
2009-10-19 10:00:00,25.31,25.44,25.26,25.42,117786.12154081491,13.4109,13.4798,13.3844,13.4692,117786.1215
2009-10-19 10:05:00,25.41,25.44,25.4,25.41,136003.33750521488,13.4639,13.4798,13.4586,13.4639,136003.3375
2009-10-19 10:10:00,25.41,25.45,25.38,25.42,72729.80114031429,13.4639,13.4851,13.448,13.4692,72729.8011
2009-10-19 10:15:00,25.41,25.43,25.39,25.42,28785.982478097623,13.4639,13.4745,13.4533,13.4692,28785.9825
2009-10-19 10:20:00,25.42,25.53,25.42,25.51,99847.03101098596,13.4692,13.5275,13.4692,13.5169,99847.031
2009-10-19 10:25:00,25.51,25.53,25.51,25.52,42414.12877207621,13.5169,13.5275,13.5169,13.5222,42414.1288
2009-10-19 10:30:00,25.52,25.53,25.48,25.48,61743.846474760125,13.5222,13.5275,13.501,13.501,61743.8465
2009-10-19 10:35:00,25.48,25.55,25.48,25.54,170073.70324016133,13.501,13.5381,13.501,13.5328,170073.7032
2009-10-19 10:40:00,25.54,25.64,25.53,25.62,78709.49798359061,13.5328,13.5858,13.5275,13.5752,78709.498
2009-10-19 10:45:00,25.62,25.72,25.62,25.72,132109.581421221,13.5752,13.6282,13.5752,13.6282,132109.5814
2009-10-19 10:50:00,25.72,25.76,25.69,25.7,111528.2992629676,13.6282,13.6494,13.6123,13.6176,111528.2993
2009-10-19 10:55:00,25.7,25.72,25.66,25.68,35878.18105965791,13.6176,13.6282,13.5964,13.607,35878.1811
2009-10-19 11:00:00,25.66,25.71,25.65,25.66,100403.28188012796,13.5964,13.6229,13.5911,13.5964,100403.2819
2009-10-19 11:05:00,25.68,25.68,25.66,25.66,37964.12181894034,13.607,13.607,13.5964,13.5964,37964.1218
2009-10-19 11:10:00,25.65,25.7,25.61,25.61,122097.06577666527,13.5911,13.6176,13.5699,13.5699,122097.0658
2009-10-19 11:15:00,25.61,25.69,25.6,25.68,104297.03796412185,13.5699,13.6123,13.5646,13.607,104297.038
2009-10-19 11:20:00,25.67,25.68,25.6,25.62,81073.56417744403,13.6017,13.607,13.5646,13.5752,81073.5642
2009-10-19 11:25:00,25.62,25.64,25.61,25.63,65220.41440689752,13.5752,13.5858,13.5699,13.5805,65220.4144
2009-10-19 11:30:00,25.63,25.64,25.61,25.61,86497.01015157838,13.5805,13.5858,13.5699,13.5699,86497.0102
2009-10-19 11:35:00,25.61,25.63,25.6,25.61,127937.69990265612,13.5699,13.5805,13.5646,13.5699,127937.6999
2009-10-19 11:40:00,25.61,25.65,25.6,25.61,95536.0867751356,13.5699,13.5911,13.5646,13.5699,95536.0868
2009-10-19 11:45:00,25.61,25.66,25.6,25.66,29759.421499096094,13.5699,13.5964,13.5646,13.5964,29759.4215
2009-10-19 11:50:00,25.66,25.7,25.64,25.66,91364.20525657073,13.5964,13.6176,13.5858,13.5964,91364.2053
2009-10-19 11:55:00,25.66,25.68,25.66,25.67,25031.28911138924,13.5964,13.607,13.5964,13.6017,25031.2891
2009-10-19 12:00:00,25.68,25.69,25.64,25.64,26421.916284244195,13.607,13.6123,13.5858,13.5858,26421.9163
2009-10-19 12:05:00,25.65,25.68,25.64,25.68,20442.21944096788,13.5911,13.607,13.5858,13.607,20442.2194
2009-10-19 12:10:00,25.67,25.7,25.66,25.69,68975.10777360591,13.6017,13.6176,13.5964,13.6123,68975.1078
2009-10-19 12:15:00,25.69,25.72,25.69,25.71,34765.679321373944,13.6123,13.6282,13.6123,13.6229,34765.6793
2009-10-19 12:20:00,25.72,25.73,25.7,25.72,58962.59212905021,13.6282,13.6335,13.6176,13.6282,58962.5921
2009-10-19 12:25:00,25.72,25.74,25.72,25.72,40745.37616465026,13.6282,13.6388,13.6282,13.6282,40745.3762
2009-10-19 12:30:00,25.72,25.74,25.69,25.73,35460.992907801425,13.6282,13.6388,13.6123,13.6335,35460.9929
2009-10-19 12:35:00,25.73,25.75,25.73,25.74,46725.07300792658,13.6335,13.6441,13.6335,13.6388,46725.073
2009-10-19 12:40:00,25.74,25.75,25.74,25.74,31150.04867195105,13.6388,13.6441,13.6388,13.6388,31150.0487
2009-10-19 12:45:00,25.75,25.76,25.74,25.74,22250.034765679324,13.6441,13.6494,13.6388,13.6388,22250.0348
2009-10-19 12:50:00,25.74,25.75,25.71,25.71,31010.98595466556,13.6388,13.6441,13.6229,13.6229,31010.986
2009-10-19 12:55:00,25.72,25.72,25.71,25.71,13906.271728549576,13.6282,13.6282,13.6229,13.6229,13906.2717
2009-10-19 13:00:00,25.71,25.74,25.68,25.72,51592.26811291893,13.6229,13.6388,13.607,13.6282,51592.2681
2009-10-19 13:05:00,25.72,25.74,25.72,25.74,29203.17062995411,13.6282,13.6388,13.6282,13.6388,29203.1706
2009-10-19 13:10:00,25.74,25.77,25.74,25.75,51314.14267834794,13.6388,13.6547,13.6388,13.6441,51314.1427
2009-10-19 13:15:00,25.75,25.77,25.73,25.73,44361.00681407315,13.6441,13.6547,13.6335,13.6335,44361.0068
2009-10-19 13:20:00,25.74,25.77,25.73,25.74,30176.60965095258,13.6388,13.6547,13.6335,13.6388,30176.6097
2009-10-19 13:25:00,25.74,25.74,25.72,25.73,36156.3064942289,13.6388,13.6388,13.6282,13.6335,36156.3065
2009-10-19 13:30:00,25.73,25.77,25.71,25.77,61326.65832290363,13.6335,13.6547,13.6229,13.6547,61326.6583
2009-10-19 13:35:00,25.76,25.81,25.76,25.8,138645.52913363927,13.6494,13.6759,13.6494,13.6706,138645.5291
2009-10-19 13:40:00,25.79,25.8,25.77,25.79,44778.19496592964,13.6653,13.6706,13.6547,13.6653,44778.195
2009-10-19 13:45:00,25.79,25.8,25.72,25.74,43109.442358503686,13.6653,13.6706,13.6282,13.6388,43109.4424
2009-10-19 13:50:00,25.74,25.78,25.73,25.76,42692.2542066472,13.6388,13.66,13.6335,13.6494,42692.2542
2009-10-19 13:55:00,25.76,25.78,25.75,25.75,35600.05562508692,13.6494,13.66,13.6441,13.6441,35600.0556
2009-10-19 14:00:00,25.75,25.78,25.75,25.75,36573.49464608539,13.6441,13.66,13.6441,13.6441,36573.4946
2009-10-19 14:05:00,25.75,25.78,25.74,25.74,39215.68627450981,13.6441,13.66,13.6388,13.6388,39215.6863
2009-10-19 14:10:00,25.74,25.77,25.72,25.77,52009.45626477542,13.6388,13.6547,13.6282,13.6547,52009.4563
2009-10-19 14:15:00,25.77,25.78,25.75,25.76,26560.979001529693,13.6547,13.66,13.6441,13.6494,26560.979
2009-10-19 14:20:00,25.75,25.77,25.74,25.76,85245.4456960089,13.6441,13.6547,13.6388,13.6494,85245.4457
2009-10-19 14:25:00,25.77,25.77,25.76,25.77,15018.773466833543,13.6547,13.6547,13.6494,13.6547,15018.7735
2009-10-19 14:30:00,25.76,25.77,25.72,25.72,66054.7907106105,13.6494,13.6547,13.6282,13.6282,66054.7907
2009-10-19 14:35:00,25.73,25.73,25.7,25.7,27395.355305242665,13.6335,13.6335,13.6176,13.6176,27395.3553
2009-10-19 14:40:00,25.7,25.72,25.7,25.72,44082.88137950216,13.6176,13.6282,13.6176,13.6282,44082.8814
2009-10-19 14:45:00,25.72,25.72,25.72,25.72,14462.52259769156,13.6282,13.6282,13.6282,13.6282,14462.5226
2009-10-19 14:50:00,25.72,25.75,25.71,25.74,121958.0030593798,13.6282,13.6441,13.6229,13.6388,121958.0031
2009-10-19 14:55:00,25.75,25.77,25.74,25.75,25309.41454596023,13.6441,13.6547,13.6388,13.6441,25309.4145
2009-10-19 15:00:00,25.75,25.77,25.74,25.75,50340.70365734947,13.6441,13.6547,13.6388,13.6441,50340.7037
2009-10-19 15:05:00,25.75,25.76,25.74,25.75,45473.50855235712,13.6441,13.6494,13.6388,13.6441,45473.5086
2009-10-19 15:10:00,25.74,25.75,25.74,25.75,48254.76289806704,13.6388,13.6441,13.6388,13.6441,48254.7629
2009-10-19 15:15:00,25.74,25.77,25.71,25.76,96787.65123070506,13.6388,13.6547,13.6229,13.6494,96787.6512
2009-10-19 15:20:00,25.75,25.78,25.73,25.75,104992.35155054933,13.6441,13.66,13.6335,13.6441,104992.3516
2009-10-19 15:25:00,25.75,25.75,25.71,25.74,117507.99610624393,13.6441,13.6441,13.6229,13.6388,117507.9961
2009-10-19 15:30:00,25.74,25.75,25.74,25.74,58823.52941176471,13.6388,13.6441,13.6388,13.6388,58823.5294
2009-10-19 15:35:00,25.75,25.75,25.73,25.73,73146.98929217078,13.6441,13.6441,13.6335,13.6335,73146.9893
2009-10-19 15:40:00,25.73,25.73,25.71,25.72,64803.22625504103,13.6335,13.6335,13.6229,13.6282,64803.2263
2009-10-19 15:45:00,25.72,25.77,25.72,25.77,152829.92629675986,13.6282,13.6547,13.6282,13.6547,152829.9263
2009-10-19 15:50:00,25.77,25.8,25.74,25.78,276734.8073981366,13.6547,13.6706,13.6388,13.66,276734.8074
2009-10-19 15:55:00,25.78,25.79,25.74,25.74,233486.3023223474,13.66,13.6653,13.6388,13.6388,233486.3023
2009-10-20 09:30:00,25.75,25.87,25.49,25.52,113614.24002225004,13.6441,13.7077,13.5063,13.5222,113614.24
2009-10-20 09:35:00,25.52,25.54,25.42,25.42,57154.77680433876,13.5222,13.5328,13.4692,13.4692,57154.7768
2009-10-20 09:40:00,25.43,25.52,25.43,25.52,116534.55708524544,13.4745,13.5222,13.4745,13.5222,116534.5571
2009-10-20 09:45:00,25.51,25.61,25.48,25.56,71756.36211931582,13.5169,13.5699,13.501,13.5434,71756.3621
2009-10-20 09:50:00,25.57,25.58,25.51,25.54,67167.29244889446,13.5487,13.554,13.5169,13.5328,67167.2924
2009-10-20 09:55:00,25.55,25.56,25.5,25.55,46725.07300792658,13.5381,13.5434,13.5116,13.5381,46725.073
2009-10-20 10:00:00,25.54,25.57,25.51,25.57,56737.58865248227,13.5328,13.5487,13.5169,13.5487,56737.5887
2009-10-20 10:05:00,25.56,25.59,25.54,25.54,48811.01376720901,13.5434,13.5593,13.5328,13.5328,48811.0138
2009-10-20 10:10:00,25.55,25.56,25.54,25.56,40189.12529550828,13.5381,13.5434,13.5328,13.5434,40189.1253
2009-10-20 10:15:00,25.55,25.56,25.43,25.45,108607.9821999722,13.5381,13.5434,13.4745,13.4851,108607.9822
2009-10-20 10:20:00,25.44,25.47,25.43,25.46,78014.18439716313,13.4798,13.4957,13.4745,13.4904,78014.1844
2009-10-20 10:25:00,25.46,25.53,25.46,25.49,52704.769851202895,13.4904,13.5275,13.4904,13.5063,52704.7699
2009-10-20 10:30:00,25.49,25.51,25.47,25.47,29342.23334723961,13.5063,13.5169,13.4957,13.4957,29342.2333
2009-10-20 10:35:00,25.47,25.51,25.45,25.51,67028.22973160897,13.4957,13.5169,13.4851,13.5169,67028.2297
2009-10-20 10:40:00,25.51,25.54,25.5,25.5,69114.1704908914,13.5169,13.5328,13.5116,13.5116,69114.1705
2009-10-20 10:45:00,25.5,25.55,25.5,25.54,62161.03462661661,13.5116,13.5381,13.5116,13.5328,62161.0346
2009-10-20 10:50:00,25.54,25.58,25.54,25.55,36990.682797941874,13.5328,13.554,13.5328,13.5381,36990.6828
2009-10-20 10:55:00,25.54,25.55,25.48,25.49,76067.30635516619,13.5328,13.5381,13.501,13.5063,76067.3064
2009-10-20 11:00:00,25.48,25.48,25.43,25.47,60492.28201919066,13.501,13.501,13.4745,13.4957,60492.282
2009-10-20 11:05:00,25.48,25.51,25.48,25.5,19329.71770268392,13.501,13.5169,13.501,13.5116,19329.7177
2009-10-20 11:10:00,25.5,25.54,25.49,25.54,79821.99972187457,13.5116,13.5328,13.5063,13.5328,79821.9997
2009-10-20 11:15:00,25.53,25.55,25.5,25.5,55207.89876234182,13.5275,13.5381,13.5116,13.5116,55207.8988
2009-10-20 11:20:00,25.49,25.52,25.48,25.51,39354.748991795306,13.5063,13.5222,13.501,13.5169,39354.749
2009-10-20 11:25:00,25.51,25.51,25.45,25.47,50479.76637463496,13.5169,13.5169,13.4851,13.4957,50479.7664
2009-10-20 11:30:00,25.47,25.48,25.43,25.43,59518.84299819219,13.4957,13.501,13.4745,13.4745,59518.843
2009-10-20 11:35:00,25.43,25.44,25.41,25.43,178695.59171186207,13.4745,13.4798,13.4639,13.4745,178695.5917
2009-10-20 11:40:00,25.43,25.44,25.34,25.36,134890.8357669309,13.4745,13.4798,13.4268,13.4374,134890.8358
2009-10-20 11:45:00,25.36,25.38,25.32,25.36,41996.94062021972,13.4374,13.448,13.4162,13.4374,41996.9406
2009-10-20 11:50:00,25.36,25.36,25.33,25.35,29342.23334723961,13.4374,13.4374,13.4215,13.4321,29342.2333
2009-10-20 11:55:00,25.35,25.42,25.35,25.41,68418.85690446392,13.4321,13.4692,13.4321,13.4639,68418.8569
2009-10-20 12:00:00,25.41,25.45,25.4,25.41,56042.2750660548,13.4639,13.4851,13.4586,13.4639,56042.2751
2009-10-20 12:05:00,25.41,25.43,25.35,25.41,40467.25073007927,13.4639,13.4745,13.4321,13.4639,40467.2507
2009-10-20 12:10:00,25.41,25.41,25.37,25.37,44639.13224864414,13.4639,13.4639,13.4427,13.4427,44639.1322
2009-10-20 12:15:00,25.37,25.38,25.35,25.35,361006.814073147,13.4427,13.448,13.4321,13.4321,361006.8141
2009-10-20 12:20:00,25.36,25.37,25.35,25.36,51175.079961062445,13.4374,13.4427,13.4321,13.4374,51175.08
2009-10-20 12:25:00,25.36,25.37,25.33,25.33,32818.801279377,13.4374,13.4427,13.4215,13.4215,32818.8013
2009-10-20 12:30:00,25.33,25.35,25.31,25.32,27117.22987067168,13.4215,13.4321,13.4109,13.4162,27117.2299
2009-10-20 12:35:00,25.33,25.36,25.31,25.31,36295.36921151439,13.4215,13.4374,13.4109,13.4109,36295.3692
2009-10-20 12:40:00,25.31,25.36,25.31,25.35,76206.36907245168,13.4109,13.4374,13.4109,13.4321,76206.3691
2009-10-20 12:45:00,25.34,25.35,25.32,25.32,59657.90571547768,13.4268,13.4321,13.4162,13.4162,59657.9057
2009-10-20 12:50:00,25.32,25.35,25.32,25.33,19468.780419969407,13.4162,13.4321,13.4162,13.4215,19468.7804
2009-10-20 12:55:00,25.33,25.35,25.33,25.34,61465.72104018913,13.4215,13.4321,13.4215,13.4268,61465.721
2009-10-20 13:00:00,25.34,25.34,25.33,25.33,48115.70018078154,13.4268,13.4268,13.4215,13.4215,48115.7002
2009-10-20 13:05:00,25.32,25.35,25.32,25.33,58684.46669447921,13.4162,13.4321,13.4162,13.4215,58684.4667
2009-10-20 13:10:00,25.33,25.35,25.32,25.35,76345.43178973718,13.4215,13.4321,13.4162,13.4321,76345.4318
2009-10-20 13:15:00,25.36,25.36,25.33,25.34,98456.403838131,13.4374,13.4374,13.4215,13.4268,98456.4038
2009-10-20 13:20:00,25.34,25.34,25.33,25.33,21415.658461966348,13.4268,13.4268,13.4215,13.4215,21415.6585
2009-10-20 13:25:00,25.33,25.36,25.33,25.35,97343.90209984704,13.4215,13.4374,13.4215,13.4321,97343.9021
2009-10-20 13:30:00,25.35,25.36,25.33,25.35,112223.61284939508,13.4321,13.4374,13.4215,13.4321,112223.6128
2009-10-20 13:35:00,25.35,25.36,25.32,25.34,84411.06939229593,13.4321,13.4374,13.4162,13.4268,84411.0694
2009-10-20 13:40:00,25.34,25.35,25.32,25.34,90390.76623557226,13.4268,13.4321,13.4162,13.4268,90390.7662
2009-10-20 13:45:00,25.34,25.35,25.34,25.34,81768.87776387151,13.4268,13.4321,13.4268,13.4268,81768.8778
2009-10-20 13:50:00,25.35,25.35,25.33,25.34,67445.41788346544,13.4321,13.4321,13.4215,13.4268,67445.4179
2009-10-20 13:55:00,25.33,25.35,25.3,25.32,110137.67209011264,13.4215,13.4321,13.4056,13.4162,110137.6721
2009-10-20 14:00:00,25.31,25.33,25.3,25.31,78014.18439716313,13.4109,13.4215,13.4056,13.4109,78014.1844
2009-10-20 14:05:00,25.31,25.32,25.31,25.32,148518.98206090947,13.4109,13.4162,13.4109,13.4162,148518.9821
2009-10-20 14:10:00,25.32,25.33,25.3,25.31,91642.33069114172,13.4162,13.4215,13.4056,13.4109,91642.3307
2009-10-20 14:15:00,25.31,25.32,25.31,25.32,122931.44208037826,13.4109,13.4162,13.4109,13.4162,122931.4421
2009-10-20 14:20:00,25.31,25.32,25.31,25.31,47281.32387706856,13.4109,13.4162,13.4109,13.4109,47281.3239
2009-10-20 14:25:00,25.31,25.31,25.31,25.31,63412.59908218607,13.4109,13.4109,13.4109,13.4109,63412.5991
2009-10-20 14:30:00,25.3,25.32,25.3,25.32,171186.20497844528,13.4056,13.4162,13.4056,13.4162,171186.205
2009-10-20 14:35:00,25.32,25.32,25.31,25.31,95397.0240578501,13.4162,13.4162,13.4109,13.4109,95397.0241
2009-10-20 14:40:00,25.31,25.31,25.3,25.31,90947.01710471424,13.4109,13.4109,13.4056,13.4109,90947.0171
2009-10-20 14:45:00,25.31,25.31,25.31,25.31,57571.96495619525,13.4109,13.4109,13.4109,13.4109,57571.965
2009-10-20 14:50:00,25.31,25.31,25.31,25.31,41023.50159922125,13.4109,13.4109,13.4109,13.4109,41023.5016
2009-10-20 14:55:00,25.31,25.32,25.31,25.31,87053.26102072035,13.4109,13.4162,13.4109,13.4109,87053.261
2009-10-20 15:00:00,25.31,25.32,25.31,25.31,57711.02767348074,13.4109,13.4162,13.4109,13.4109,57711.0277
2009-10-20 15:05:00,25.32,25.32,25.28,25.28,191489.36170212767,13.4162,13.4162,13.395,13.395,191489.3617
2009-10-20 15:10:00,25.28,25.28,25.23,25.26,106243.91600611876,13.395,13.395,13.3685,13.3844,106243.916
2009-10-20 15:15:00,25.25,25.28,25.23,25.25,100542.34459741344,13.3791,13.395,13.3685,13.3791,100542.3446
2009-10-20 15:20:00,25.25,25.27,25.22,25.22,152968.98901404534,13.3791,13.3897,13.3632,13.3632,152968.989
2009-10-20 15:25:00,25.22,25.24,25.21,25.23,124322.06925323322,13.3632,13.3738,13.3579,13.3685,124322.0693
2009-10-20 15:30:00,25.23,25.25,25.23,25.25,129467.38979279656,13.3685,13.3791,13.3685,13.3791,129467.3898
2009-10-20 15:35:00,25.24,25.28,25.24,25.26,75371.99276873871,13.3738,13.395,13.3738,13.3844,75371.9928
2009-10-20 15:40:00,25.25,25.28,25.24,25.25,87887.63732443332,13.3791,13.395,13.3738,13.3791,87887.6373
2009-10-20 15:45:00,25.24,25.25,25.24,25.25,81768.87776387151,13.3738,13.3791,13.3738,13.3791,81768.8778
2009-10-20 15:50:00,25.25,25.28,25.25,25.25,125295.50827423167,13.3791,13.395,13.3791,13.3791,125295.5083
2009-10-20 15:55:00,25.26,25.26,25.23,25.24,341259.9082186066,13.3844,13.3844,13.3685,13.3738,341259.9082
2009-10-21 09:30:00,25.28,25.35,25.24,25.27,114031.42817410654,13.395,13.4321,13.3738,13.3897,114031.4282
2009-10-21 09:35:00,25.25,25.36,25.25,25.33,80239.18787373106,13.3791,13.4374,13.3791,13.4215,80239.1879
2009-10-21 09:40:00,25.33,25.38,25.31,25.37,109859.54665554166,13.4215,13.448,13.4109,13.4427,109859.5467
2009-10-21 09:45:00,25.36,25.42,25.33,25.42,62995.41093032959,13.4374,13.4692,13.4215,13.4692,62995.4109
2009-10-21 09:50:00,25.42,25.54,25.39,25.51,193575.3024614101,13.4692,13.5328,13.4533,13.5169,193575.3025
2009-10-21 09:55:00,25.48,25.5,25.38,25.43,208733.1386455292,13.501,13.5116,13.448,13.4745,208733.1386
2009-10-21 10:00:00,25.44,25.46,25.41,25.43,85662.63384786539,13.4798,13.4904,13.4639,13.4745,85662.6338
2009-10-21 10:05:00,25.43,25.48,25.41,25.46,104297.03796412185,13.4745,13.501,13.4639,13.4904,104297.038
2009-10-21 10:10:00,25.47,25.48,25.41,25.47,143095.53608677516,13.4957,13.501,13.4639,13.4957,143095.5361
2009-10-21 10:15:00,25.47,25.52,25.41,25.42,118203.3096926714,13.4957,13.5222,13.4639,13.4692,118203.3097
2009-10-21 10:20:00,25.42,25.46,25.41,25.42,49228.20191906551,13.4692,13.4904,13.4639,13.4692,49228.2019
2009-10-21 10:25:00,25.42,25.45,25.41,25.44,84967.32026143791,13.4692,13.4851,13.4639,13.4798,84967.3203
2009-10-21 10:30:00,25.44,25.46,25.39,25.39,139897.09358920876,13.4798,13.4904,13.4533,13.4533,139897.0936
2009-10-21 10:35:00,25.41,25.43,25.38,25.4,89139.20178000278,13.4639,13.4745,13.448,13.4586,89139.2018
2009-10-21 10:40:00,25.41,25.47,25.41,25.43,92893.89514671118,13.4639,13.4957,13.4639,13.4745,92893.8951
2009-10-21 10:45:00,25.43,25.44,25.41,25.43,56737.58865248227,13.4745,13.4798,13.4639,13.4745,56737.5887
2009-10-21 10:50:00,25.43,25.47,25.42,25.47,98178.27840356002,13.4745,13.4957,13.4692,13.4957,98178.2784
2009-10-21 10:55:00,25.47,25.48,25.46,25.48,60492.28201919066,13.4957,13.501,13.4904,13.501,60492.282
2009-10-21 11:00:00,25.48,25.48,25.46,25.46,142539.28521763315,13.501,13.501,13.4904,13.4904,142539.2852
2009-10-21 11:05:00,25.46,25.46,25.41,25.43,85662.63384786539,13.4904,13.4904,13.4639,13.4745,85662.6338
2009-10-21 11:10:00,25.43,25.45,25.38,25.4,118481.4351272424,13.4745,13.4851,13.448,13.4586,118481.4351
2009-10-21 11:15:00,25.39,25.39,25.34,25.34,88165.76275900431,13.4533,13.4533,13.4268,13.4268,88165.7628
2009-10-21 11:20:00,25.35,25.35,25.3,25.33,127659.57446808512,13.4321,13.4321,13.4056,13.4215,127659.5745
2009-10-21 11:25:00,25.33,25.33,25.28,25.29,77736.05896259214,13.4215,13.4215,13.395,13.4003,77736.059
2009-10-21 11:30:00,25.29,25.3,25.26,25.26,27534.418022528163,13.4003,13.4056,13.3844,13.3844,27534.418
2009-10-21 11:35:00,25.26,25.3,25.23,25.29,103323.59894312336,13.3844,13.4056,13.3685,13.4003,103323.5989
2009-10-21 11:40:00,25.29,25.3,25.29,25.3,11542.20553469615,13.4003,13.4056,13.4003,13.4056,11542.2055
2009-10-21 11:45:00,25.29,25.31,25.26,25.26,50896.95452649145,13.4003,13.4109,13.3844,13.3844,50896.9545
2009-10-21 11:50:00,25.26,25.28,25.25,25.28,42136.003337505215,13.3844,13.395,13.3791,13.395,42136.0033
2009-10-21 11:55:00,25.28,25.28,25.26,25.28,23084.4110693923,13.395,13.395,13.3844,13.395,23084.4111
2009-10-21 12:00:00,25.28,25.31,25.28,25.31,32679.738562091505,13.395,13.4109,13.395,13.4109,32679.7386
2009-10-21 12:05:00,25.31,25.31,25.25,25.25,128076.7626199416,13.4109,13.4109,13.3791,13.3791,128076.7626
2009-10-21 12:10:00,25.25,25.27,25.25,25.25,55346.96147962732,13.3791,13.3897,13.3791,13.3791,55346.9615
2009-10-21 12:15:00,25.25,25.27,25.23,25.26,37129.74551522737,13.3791,13.3897,13.3685,13.3844,37129.7455
2009-10-21 12:20:00,25.26,25.26,25.22,25.25,48254.76289806704,13.3844,13.3844,13.3632,13.3791,48254.7629
2009-10-21 12:25:00,25.24,25.28,25.24,25.26,24196.912807676264,13.3738,13.395,13.3738,13.3844,24196.9128
2009-10-21 12:30:00,25.27,25.3,25.26,25.28,25448.477263245724,13.3897,13.4056,13.3844,13.395,25448.4773
2009-10-21 12:35:00,25.28,25.28,25.25,25.25,36017.243776943404,13.395,13.395,13.3791,13.3791,36017.2438
2009-10-21 12:40:00,25.25,25.25,25.25,25.25,7926.574885273259,13.3791,13.3791,13.3791,13.3791,7926.5749
2009-10-21 12:45:00,25.25,25.29,25.24,25.28,62021.97190933112,13.3791,13.4003,13.3738,13.395,62021.9719
2009-10-21 12:50:00,25.28,25.31,25.26,25.26,38520.37268808233,13.395,13.4109,13.3844,13.3844,38520.3727
2009-10-21 12:55:00,25.25,25.26,25.23,25.24,35321.93019051592,13.3791,13.3844,13.3685,13.3738,35321.9302
2009-10-21 13:00:00,25.25,25.25,25.25,25.25,82464.19135029899,13.3791,13.3791,13.3791,13.3791,82464.1914
2009-10-21 13:05:00,25.25,25.25,25.25,25.25,10846.89194826867,13.3791,13.3791,13.3791,13.3791,10846.8919
2009-10-21 13:10:00,25.25,25.31,25.25,25.3,43665.69322764567,13.3791,13.4109,13.3791,13.4056,43665.6932
2009-10-21 13:15:00,25.3,25.31,25.28,25.3,58128.21582533723,13.4056,13.4109,13.395,13.4056,58128.2158
2009-10-21 13:20:00,25.29,25.3,25.26,25.27,62300.0973439021,13.4003,13.4056,13.3844,13.3897,62300.0973
2009-10-21 13:25:00,25.28,25.28,25.26,25.26,29064.107912668616,13.395,13.395,13.3844,13.3844,29064.1079
2009-10-21 13:30:00,25.27,25.28,25.23,25.23,183562.7868168544,13.3897,13.395,13.3685,13.3685,183562.7868
2009-10-21 13:35:00,25.23,25.28,25.23,25.24,126547.07272980116,13.3685,13.395,13.3685,13.3738,126547.0727
2009-10-21 13:40:00,25.24,25.25,25.23,25.24,51592.26811291893,13.3738,13.3791,13.3685,13.3738,51592.2681
2009-10-21 13:45:00,25.24,25.24,25.2,25.21,67306.35516617996,13.3738,13.3738,13.3526,13.3579,67306.3552
2009-10-21 13:50:00,25.22,25.25,25.21,25.25,30732.860520094564,13.3632,13.3791,13.3579,13.3791,30732.8605
2009-10-21 13:55:00,25.25,25.26,25.23,25.25,52009.45626477542,13.3791,13.3844,13.3685,13.3791,52009.4563
2009-10-21 14:00:00,25.24,25.24,25.23,25.24,37129.74551522737,13.3738,13.3738,13.3685,13.3738,37129.7455
2009-10-21 14:05:00,25.24,25.24,25.23,25.23,85106.38297872341,13.3738,13.3738,13.3685,13.3685,85106.383
2009-10-21 14:10:00,25.23,25.23,25.2,25.23,101932.9717702684,13.3685,13.3685,13.3526,13.3685,101932.9718
2009-10-21 14:15:00,25.22,25.23,25.19,25.22,87192.32373800584,13.3632,13.3685,13.3473,13.3632,87192.3237
2009-10-21 14:20:00,25.21,25.22,25.2,25.2,46029.7594214991,13.3579,13.3632,13.3526,13.3526,46029.7594
2009-10-21 14:25:00,25.2,25.21,25.19,25.21,104436.10068140732,13.3526,13.3579,13.3473,13.3579,104436.1007
2009-10-21 14:30:00,25.21,25.23,25.18,25.2,188290.91920456127,13.3579,13.3685,13.342,13.3526,188290.9192
2009-10-21 14:35:00,25.19,25.23,25.19,25.21,93172.02058128217,13.3473,13.3685,13.3473,13.3579,93172.0206
2009-10-21 14:40:00,25.2,25.21,25.19,25.19,32957.8639966625,13.3526,13.3579,13.3473,13.3473,32957.864
2009-10-21 14:45:00,25.2,25.24,25.18,25.23,134334.5848977889,13.3526,13.3738,13.342,13.3685,134334.5849
2009-10-21 14:50:00,25.22,25.25,25.22,25.25,73703.24016131276,13.3632,13.3791,13.3632,13.3791,73703.2402
2009-10-21 14:55:00,25.25,25.25,25.23,25.23,53121.958003059386,13.3791,13.3791,13.3685,13.3685,53121.958
2009-10-21 15:00:00,25.24,25.25,25.23,25.24,54790.71061048533,13.3738,13.3791,13.3685,13.3738,54790.7106
2009-10-21 15:05:00,25.24,25.26,25.24,25.25,62856.34821304409,13.3738,13.3844,13.3738,13.3791,62856.3482
2009-10-21 15:10:00,25.26,25.27,25.25,25.25,40606.313447364766,13.3844,13.3897,13.3791,13.3791,40606.3134
2009-10-21 15:15:00,25.25,25.26,25.21,25.22,59657.90571547768,13.3791,13.3844,13.3579,13.3632,59657.9057
2009-10-21 15:20:00,25.22,25.23,25.13,25.16,237797.24655819777,13.3632,13.3685,13.3156,13.3315,237797.2466
2009-10-21 15:25:00,25.17,25.17,25.1,25.14,184536.2258378529,13.3367,13.3367,13.2997,13.3209,184536.2258
2009-10-21 15:30:00,25.13,25.13,25.01,25.02,151439.2991239049,13.3156,13.3156,13.252,13.2573,151439.2991
2009-10-21 15:35:00,25.04,25.04,24.98,25.04,204144.0689751078,13.2679,13.2679,13.2361,13.2679,204144.069
2009-10-21 15:40:00,25.04,25.05,24.9,24.9,246836.323181755,13.2679,13.2732,13.1937,13.1937,246836.3232
2009-10-21 15:45:00,24.9,24.99,24.9,24.94,172854.95758587125,13.1937,13.2414,13.1937,13.2149,172854.9576
2009-10-21 15:50:00,24.95,24.96,24.9,24.92,216659.7135308024,13.2202,13.2255,13.1937,13.2043,216659.7135
2009-10-21 15:55:00,24.92,24.92,24.84,24.88,799471.5616743151,13.2043,13.2043,13.1619,13.1831,799471.5617
2009-10-22 09:30:00,25.0,25.15,25.0,25.11,132804.89500764845,13.2467,13.3262,13.2467,13.305,132804.895
2009-10-22 09:35:00,25.14,25.28,25.12,25.13,109859.54665554166,13.3209,13.395,13.3103,13.3156,109859.5467
2009-10-22 09:40:00,25.13,25.22,25.04,25.05,96231.40036156308,13.3156,13.3632,13.2679,13.2732,96231.4004
2009-10-22 09:45:00,25.05,25.11,25.01,25.06,104992.35155054933,13.2732,13.305,13.252,13.2785,104992.3516
2009-10-22 09:50:00,25.06,25.11,25.05,25.06,96648.58851341956,13.2785,13.305,13.2732,13.2785,96648.5885
2009-10-22 09:55:00,25.05,25.07,24.99,25.05,102767.34807398135,13.2732,13.2838,13.2414,13.2732,102767.3481
2009-10-22 10:00:00,25.06,25.07,24.99,25.06,89556.38993185927,13.2785,13.2838,13.2414,13.2785,89556.3899
2009-10-22 10:05:00,25.06,25.1,25.02,25.1,51175.079961062445,13.2785,13.2997,13.2573,13.2997,51175.08
2009-10-22 10:10:00,25.1,25.1,25.03,25.07,142539.28521763315,13.2997,13.2997,13.2626,13.2838,142539.2852
2009-10-22 10:15:00,25.06,25.15,25.05,25.15,163537.75552774302,13.2785,13.3262,13.2732,13.3262,163537.7555
2009-10-22 10:20:00,25.14,25.17,25.1,25.16,160617.43846474765,13.3209,13.3367,13.2997,13.3315,160617.4385
2009-10-22 10:25:00,25.15,25.17,25.15,25.16,132387.70685579197,13.3262,13.3367,13.3262,13.3315,132387.7069
2009-10-22 10:30:00,25.15,25.17,25.03,25.04,137393.9646780698,13.3262,13.3367,13.2626,13.2679,137393.9647
2009-10-22 10:35:00,25.05,25.12,25.03,25.1,47837.57474621054,13.2732,13.3103,13.2626,13.2997,47837.5747
2009-10-22 10:40:00,25.1,25.14,25.08,25.12,44500.06953135865,13.2997,13.3209,13.2891,13.3103,44500.0695
2009-10-22 10:45:00,25.13,25.13,25.03,25.06,92893.89514671118,13.3156,13.3156,13.2626,13.2785,92893.8951
2009-10-22 10:50:00,25.07,25.17,25.06,25.16,125295.50827423167,13.2838,13.3367,13.2785,13.3315,125295.5083
2009-10-22 10:55:00,25.17,25.2,25.1,25.12,67862.60603532194,13.3367,13.3526,13.2997,13.3103,67862.606
2009-10-22 11:00:00,25.12,25.15,25.1,25.1,39076.62355722431,13.3103,13.3262,13.2997,13.2997,39076.6236
2009-10-22 11:05:00,25.11,25.19,25.1,25.13,70643.86038103185,13.305,13.3473,13.2997,13.3156,70643.8604
2009-10-22 11:10:00,25.13,25.17,25.01,25.01,149631.48379919346,13.3156,13.3367,13.252,13.252,149631.4838
2009-10-22 11:15:00,25.02,25.03,24.84,24.91,269364.4833820053,13.2573,13.2626,13.1619,13.199,269364.4834
2009-10-22 11:20:00,24.91,24.95,24.89,24.94,141983.03434849117,13.199,13.2202,13.1884,13.2149,141983.0343
2009-10-22 11:25:00,24.95,25.04,24.91,25.02,160617.43846474765,13.2202,13.2679,13.199,13.2573,160617.4385
2009-10-22 11:30:00,25.02,25.07,25.02,25.02,79126.68613544709,13.2573,13.2838,13.2573,13.2573,79126.6861
2009-10-22 11:35:00,25.01,25.05,25.01,25.03,25448.477263245724,13.252,13.2732,13.252,13.2626,25448.4773
2009-10-22 11:40:00,25.04,25.09,25.04,25.08,13210.958142122096,13.2679,13.2944,13.2679,13.2891,13210.9581
2009-10-22 11:45:00,25.08,25.09,25.02,25.05,64107.91266861355,13.2891,13.2944,13.2573,13.2732,64107.9127
2009-10-22 11:50:00,25.05,25.05,24.93,24.95,64386.03810318454,13.2732,13.2732,13.2096,13.2202,64386.0381
2009-10-22 11:55:00,24.95,24.95,24.91,24.92,68140.73146989293,13.2202,13.2202,13.199,13.2043,68140.7315
2009-10-22 12:00:00,24.91,24.92,24.87,24.9,156445.55694618274,13.199,13.2043,13.1778,13.1937,156445.5569
2009-10-22 12:05:00,24.9,24.94,24.9,24.93,39910.999860937285,13.1937,13.2149,13.1937,13.2096,39910.9999
2009-10-22 12:10:00,24.93,24.98,24.93,24.97,113336.11458767904,13.2096,13.2361,13.2096,13.2308,113336.1146
2009-10-22 12:15:00,24.97,24.98,24.92,24.92,65776.6652760395,13.2308,13.2361,13.2043,13.2043,65776.6653
2009-10-22 12:20:00,24.92,24.95,24.92,24.95,54512.58517591434,13.2043,13.2202,13.2043,13.2202,54512.5852
2009-10-22 12:25:00,24.95,25.0,24.95,24.95,75650.1182033097,13.2202,13.2467,13.2202,13.2202,75650.1182
2009-10-22 12:30:00,24.95,24.97,24.92,24.93,61465.72104018913,13.2202,13.2308,13.2043,13.2096,61465.721
2009-10-22 12:35:00,24.94,24.96,24.94,24.95,42275.06605479072,13.2149,13.2255,13.2149,13.2202,42275.0661
2009-10-22 12:40:00,24.94,24.96,24.94,24.95,41718.81518564873,13.2149,13.2255,13.2149,13.2202,41718.8152
2009-10-22 12:45:00,24.95,24.97,24.92,24.94,117507.99610624393,13.2202,13.2308,13.2043,13.2149,117507.9961
2009-10-22 12:50:00,24.94,24.96,24.93,24.95,21832.84661382284,13.2149,13.2255,13.2096,13.2202,21832.8466
2009-10-22 12:55:00,24.95,24.96,24.95,24.95,26004.72813238771,13.2202,13.2255,13.2202,13.2202,26004.7281
2009-10-22 13:00:00,24.95,25.01,24.95,24.99,36990.682797941874,13.2202,13.252,13.2202,13.2414,36990.6828
2009-10-22 13:05:00,24.98,25.01,24.98,25.01,17939.090529828954,13.2361,13.252,13.2361,13.252,17939.0905
2009-10-22 13:10:00,25.01,25.04,25.0,25.03,63273.536364900574,13.252,13.2679,13.2467,13.2626,63273.5364
2009-10-22 13:15:00,25.03,25.05,25.02,25.05,18634.40411625643,13.2626,13.2732,13.2573,13.2732,18634.4041
2009-10-22 13:20:00,25.05,25.08,25.05,25.08,28646.91976081213,13.2732,13.2891,13.2732,13.2891,28646.9198
2009-10-22 13:25:00,25.08,25.13,25.07,25.12,75093.86733416772,13.2891,13.3156,13.2838,13.3103,75093.8673
2009-10-22 13:30:00,25.11,25.15,25.11,25.15,37407.870949798365,13.305,13.3262,13.305,13.3262,37407.8709
2009-10-22 13:35:00,25.15,25.15,25.11,25.12,39354.748991795306,13.3262,13.3262,13.305,13.3103,39354.749
2009-10-22 13:40:00,25.11,25.12,25.1,25.12,14184.397163120568,13.305,13.3103,13.2997,13.3103,14184.3972
2009-10-22 13:45:00,25.11,25.14,25.11,25.13,24614.100959532752,13.305,13.3209,13.305,13.3156,24614.101
2009-10-22 13:50:00,25.13,25.17,25.13,25.15,20859.40759282437,13.3156,13.3367,13.3156,13.3262,20859.4076
2009-10-22 13:55:00,25.15,25.15,25.13,25.14,21693.78389653734,13.3262,13.3262,13.3156,13.3209,21693.7839
2009-10-22 14:00:00,25.15,25.2,25.15,25.18,98456.403838131,13.3262,13.3526,13.3262,13.342,98456.4038
2009-10-22 14:05:00,25.18,25.2,25.16,25.17,46168.8221387846,13.342,13.3526,13.3315,13.3367,46168.8221
2009-10-22 14:10:00,25.16,25.2,25.16,25.2,57571.96495619525,13.3315,13.3526,13.3315,13.3526,57571.965
2009-10-22 14:15:00,25.19,25.21,25.13,25.14,55903.2123487693,13.3473,13.3579,13.3156,13.3209,55903.2123
2009-10-22 14:20:00,25.15,25.19,25.15,25.18,32540.67584480601,13.3262,13.3473,13.3262,13.342,32540.6758
2009-10-22 14:25:00,25.18,25.2,25.16,25.17,40884.43888193576,13.342,13.3526,13.3315,13.3367,40884.4389
2009-10-22 14:30:00,25.17,25.18,25.13,25.13,41440.68975107774,13.3367,13.342,13.3156,13.3156,41440.6898
2009-10-22 14:35:00,25.13,25.18,25.13,25.16,73146.98929217078,13.3156,13.342,13.3156,13.3315,73146.9893
2009-10-22 14:40:00,25.16,25.2,25.15,25.17,69670.42136003338,13.3315,13.3526,13.3262,13.3367,69670.4214
2009-10-22 14:45:00,25.17,25.18,25.13,25.14,44639.13224864414,13.3367,13.342,13.3156,13.3209,44639.1322
2009-10-22 14:50:00,25.14,25.18,25.14,25.15,37546.93366708386,13.3209,13.342,13.3209,13.3262,37546.9337
2009-10-22 14:55:00,25.15,25.18,25.15,25.17,43109.442358503686,13.3262,13.342,13.3262,13.3367,43109.4424
2009-10-22 15:00:00,25.16,25.2,25.15,25.18,45473.50855235712,13.3315,13.3526,13.3262,13.342,45473.5086
2009-10-22 15:05:00,25.19,25.19,25.15,25.16,53956.33430677236,13.3473,13.3473,13.3262,13.3315,53956.3343
2009-10-22 15:10:00,25.17,25.2,25.16,25.18,69670.42136003338,13.3367,13.3526,13.3315,13.342,69670.4214
2009-10-22 15:15:00,25.18,25.2,25.15,25.18,68418.85690446392,13.342,13.3526,13.3262,13.342,68418.8569
2009-10-22 15:20:00,25.18,25.21,25.18,25.2,51175.079961062445,13.342,13.3579,13.342,13.3526,51175.08
2009-10-22 15:25:00,25.2,25.21,25.17,25.21,74259.49103045474,13.3526,13.3579,13.3367,13.3579,74259.491
2009-10-22 15:30:00,25.2,25.21,25.16,25.19,69253.2332081769,13.3526,13.3579,13.3315,13.3473,69253.2332
2009-10-22 15:35:00,25.19,25.19,25.14,25.15,90251.70351828675,13.3473,13.3473,13.3209,13.3262,90251.7035
2009-10-22 15:40:00,25.15,25.18,25.12,25.17,90112.64080100124,13.3262,13.342,13.3103,13.3367,90112.6408
2009-10-22 15:45:00,25.18,25.18,25.13,25.13,62439.1600611876,13.342,13.342,13.3156,13.3156,62439.1601
2009-10-22 15:50:00,25.13,25.18,25.13,25.17,92198.5815602837,13.3156,13.342,13.3156,13.3367,92198.5816
2009-10-22 15:55:00,25.18,25.18,25.15,25.15,178834.65442914757,13.342,13.342,13.3262,13.3262,178834.6544
2009-10-23 09:30:00,25.27,25.27,25.05,25.12,294673.8979279656,13.3897,13.3897,13.2732,13.3103,294673.8979
2009-10-23 09:35:00,25.12,25.12,24.96,24.98,61882.90919204562,13.3103,13.3103,13.2255,13.2361,61882.9092
2009-10-23 09:40:00,24.99,24.99,24.9,24.92,76484.49450702267,13.2414,13.2414,13.1937,13.2043,76484.4945
2009-10-23 09:45:00,24.92,24.92,24.84,24.84,132248.64413850647,13.2043,13.2043,13.1619,13.1619,132248.6441
2009-10-23 09:50:00,24.85,24.92,24.84,24.88,131831.45598665,13.1672,13.2043,13.1619,13.1831,131831.456
2009-10-23 09:55:00,24.89,24.9,24.81,24.85,113057.98915310806,13.1884,13.1937,13.146,13.1672,113057.9892
2009-10-23 10:00:00,24.86,24.94,24.81,24.81,204005.0062578223,13.1725,13.2149,13.146,13.146,204005.0063
2009-10-23 10:05:00,24.81,24.86,24.81,24.86,55625.08691419831,13.146,13.1725,13.146,13.1725,55625.0869
2009-10-23 10:10:00,24.85,24.87,24.82,24.84,62717.2854957586,13.1672,13.1778,13.1513,13.1619,62717.2855
2009-10-23 10:15:00,24.86,24.9,24.84,24.87,50479.76637463496,13.1725,13.1937,13.1619,13.1778,50479.7664
2009-10-23 10:20:00,24.88,24.97,24.87,24.94,82603.2540675845,13.1831,13.2308,13.1778,13.2149,82603.2541
2009-10-23 10:25:00,24.95,24.96,24.87,24.89,80656.37602558755,13.2202,13.2255,13.1778,13.1884,80656.376
2009-10-23 10:30:00,24.89,24.9,24.82,24.83,74120.42831316925,13.1884,13.1937,13.1513,13.1566,74120.4283
2009-10-23 10:35:00,24.82,24.91,24.82,24.89,49367.264636351,13.1513,13.199,13.1513,13.1884,49367.2646
2009-10-23 10:40:00,24.9,24.9,24.87,24.87,33653.17758308998,13.1937,13.1937,13.1778,13.1778,33653.1776
2009-10-23 10:45:00,24.87,24.87,24.82,24.84,35043.80475594493,13.1778,13.1778,13.1513,13.1619,35043.8048
2009-10-23 10:50:00,24.84,24.85,24.77,24.79,89417.32721457379,13.1619,13.1672,13.1248,13.1354,89417.3272
2009-10-23 10:55:00,24.79,24.79,24.67,24.69,166597.13530802392,13.1354,13.1354,13.0718,13.0824,166597.1353
2009-10-23 11:00:00,24.68,24.69,24.64,24.65,101376.72090112642,13.0771,13.0824,13.0559,13.0612,101376.7209
2009-10-23 11:05:00,24.64,24.72,24.62,24.72,84689.19482686692,13.0559,13.0983,13.0453,13.0983,84689.1948
2009-10-23 11:10:00,24.7,24.74,24.67,24.68,45056.32040050063,13.0877,13.1089,13.0718,13.0771,45056.3204
2009-10-23 11:15:00,24.68,24.69,24.54,24.56,145737.72771519958,13.0771,13.0824,13.0029,13.0135,145737.7277
2009-10-23 11:20:00,24.56,24.63,24.52,24.62,285912.9467389793,13.0135,13.0506,12.9923,13.0453,285912.9467
2009-10-23 11:25:00,24.62,24.65,24.61,24.64,139479.90543735225,13.0453,13.0612,13.04,13.0559,139479.9054
2009-10-23 11:30:00,24.64,24.66,24.62,24.62,36295.36921151439,13.0559,13.0665,13.0453,13.0453,36295.3692
2009-10-23 11:35:00,24.62,24.63,24.58,24.59,95397.0240578501,13.0453,13.0506,13.0241,13.0294,95397.0241
2009-10-23 11:40:00,24.59,24.61,24.59,24.6,39215.68627450981,13.0294,13.04,13.0294,13.0347,39215.6863
2009-10-23 11:45:00,24.6,24.6,24.54,24.56,90251.70351828675,13.0347,13.0347,13.0029,13.0135,90251.7035
2009-10-23 11:50:00,24.56,24.6,24.55,24.6,104575.16339869282,13.0135,13.0347,13.0082,13.0347,104575.1634
2009-10-23 11:55:00,24.59,24.64,24.57,24.63,72451.6757057433,13.0294,13.0559,13.0188,13.0506,72451.6757
2009-10-23 12:00:00,24.63,24.68,24.63,24.67,56737.58865248227,13.0506,13.0771,13.0506,13.0718,56737.5887
2009-10-23 12:05:00,24.67,24.69,24.62,24.62,65776.6652760395,13.0718,13.0824,13.0453,13.0453,65776.6653
2009-10-23 12:10:00,24.62,24.65,24.62,24.63,60214.15658461967,13.0453,13.0612,13.0453,13.0506,60214.1566
2009-10-23 12:15:00,24.63,24.67,24.63,24.67,26700.041718815188,13.0506,13.0718,13.0506,13.0718,26700.0417
2009-10-23 12:20:00,24.67,24.69,24.66,24.69,35739.118342372414,13.0718,13.0824,13.0665,13.0824,35739.1183
2009-10-23 12:25:00,24.69,24.71,24.69,24.71,12793.769990265611,13.0824,13.093,13.0824,13.093,12793.77
2009-10-23 12:30:00,24.71,24.71,24.68,24.7,15992.212487832014,13.093,13.093,13.0771,13.0877,15992.2125
2009-10-23 12:35:00,24.69,24.74,24.69,24.74,18356.27868168544,13.0824,13.1089,13.0824,13.1089,18356.2787
2009-10-23 12:40:00,24.74,24.74,24.73,24.73,20025.03128911139,13.1089,13.1089,13.1036,13.1036,20025.0313
2009-10-23 12:45:00,24.74,24.78,24.74,24.75,30037.546933667087,13.1089,13.1301,13.1089,13.1142,30037.5469
2009-10-23 12:50:00,24.75,24.77,24.75,24.77,18495.341398970937,13.1142,13.1248,13.1142,13.1248,18495.3414
2009-10-23 12:55:00,24.77,24.77,24.77,24.77,18912.529550827425,13.1248,13.1248,13.1248,13.1248,18912.5296
2009-10-23 13:00:00,24.77,24.78,24.74,24.74,76623.55722430817,13.1248,13.1301,13.1089,13.1089,76623.5572
2009-10-23 13:05:00,24.75,24.75,24.72,24.72,23501.599221248784,13.1142,13.1142,13.0983,13.0983,23501.5992
2009-10-23 13:10:00,24.72,24.75,24.72,24.72,26978.16715338618,13.0983,13.1142,13.0983,13.0983,26978.1672
2009-10-23 13:15:00,24.72,24.74,24.7,24.71,24196.912807676264,13.0983,13.1089,13.0877,13.093,24196.9128
2009-10-23 13:20:00,24.72,24.72,24.66,24.69,51731.33083020442,13.0983,13.0983,13.0665,13.0824,51731.3308
2009-10-23 13:25:00,24.68,24.69,24.64,24.65,44778.19496592964,13.0771,13.0824,13.0559,13.0612,44778.195
2009-10-23 13:30:00,24.65,24.67,24.56,24.58,431928.7998887498,13.0612,13.0718,13.0135,13.0241,431928.7999
2009-10-23 13:35:00,24.58,24.6,24.56,24.56,150604.92282019192,13.0241,13.0347,13.0135,13.0135,150604.9228
2009-10-23 13:40:00,24.57,24.62,24.56,24.59,79961.06243916007,13.0188,13.0453,13.0135,13.0294,79961.0624
2009-10-23 13:45:00,24.6,24.6,24.56,24.56,48532.88833263802,13.0347,13.0347,13.0135,13.0135,48532.8883
2009-10-23 13:50:00,24.56,24.62,24.56,24.62,20859.40759282437,13.0135,13.0453,13.0135,13.0453,20859.4076
2009-10-23 13:55:00,24.62,24.63,24.58,24.59,26560.979001529693,13.0453,13.0506,13.0241,13.0294,26560.979
2009-10-23 14:00:00,24.59,24.6,24.58,24.59,33235.98943123349,13.0294,13.0347,13.0241,13.0294,33235.9894
2009-10-23 14:05:00,24.59,24.63,24.56,24.61,60214.15658461967,13.0294,13.0506,13.0135,13.04,60214.1566
2009-10-23 14:10:00,24.61,24.66,24.61,24.66,62717.2854957586,13.04,13.0665,13.04,13.0665,62717.2855
2009-10-23 14:15:00,24.66,24.7,24.65,24.69,30593.79780280907,13.0665,13.0877,13.0612,13.0824,30593.7978
2009-10-23 14:20:00,24.7,24.74,24.69,24.72,41023.50159922125,13.0877,13.1089,13.0824,13.0983,41023.5016
2009-10-23 14:25:00,24.72,24.72,24.69,24.7,24753.163676818247,13.0983,13.0983,13.0824,13.0877,24753.1637
2009-10-23 14:30:00,24.7,24.72,24.69,24.72,22389.09748296482,13.0877,13.0983,13.0824,13.0983,22389.0975
2009-10-23 14:35:00,24.72,24.72,24.7,24.71,15853.149770546515,13.0983,13.0983,13.0877,13.093,15853.1498
2009-10-23 14:40:00,24.71,24.74,24.69,24.73,24057.85009039077,13.093,13.1089,13.0824,13.1036,24057.8501
2009-10-23 14:45:00,24.73,24.74,24.69,24.69,28507.85704352664,13.1036,13.1089,13.0824,13.0824,28507.857
2009-10-23 14:50:00,24.69,24.7,24.67,24.67,43943.81866221666,13.0824,13.0877,13.0718,13.0718,43943.8187
2009-10-23 14:55:00,24.68,24.68,24.64,24.65,65359.47712418301,13.0771,13.0771,13.0559,13.0612,65359.4771
2009-10-23 15:00:00,24.66,24.69,24.64,24.64,59657.90571547768,13.0665,13.0824,13.0559,13.0559,59657.9057
2009-10-23 15:05:00,24.64,24.69,24.64,24.66,49506.327353636494,13.0559,13.0824,13.0559,13.0665,49506.3274
2009-10-23 15:10:00,24.66,24.73,24.66,24.73,61465.72104018913,13.0665,13.1036,13.0665,13.1036,61465.721
2009-10-23 15:15:00,24.72,24.73,24.67,24.69,38242.24725351133,13.0983,13.1036,13.0718,13.0824,38242.2473
2009-10-23 15:20:00,24.69,24.7,24.64,24.64,76484.49450702267,13.0824,13.0877,13.0559,13.0559,76484.4945
2009-10-23 15:25:00,24.64,24.67,24.63,24.67,56320.40050062579,13.0559,13.0718,13.0506,13.0718,56320.4005
2009-10-23 15:30:00,24.67,24.67,24.61,24.67,97482.96481713254,13.0718,13.0718,13.04,13.0718,97482.9648
2009-10-23 15:35:00,24.67,24.67,24.61,24.63,97204.83938256156,13.0718,13.0718,13.04,13.0506,97204.8394
2009-10-23 15:40:00,24.63,24.65,24.6,24.63,127798.6371853706,13.0506,13.0612,13.0347,13.0506,127798.6372
2009-10-23 15:45:00,24.63,24.64,24.59,24.63,112779.86371853708,13.0506,13.0559,13.0294,13.0506,112779.8637
2009-10-23 15:50:00,24.63,24.66,24.62,24.65,155193.99249061328,13.0506,13.0665,13.0453,13.0612,155193.9925
2009-10-23 15:55:00,24.64,24.67,24.64,24.66,179390.90529828955,13.0559,13.0718,13.0559,13.0665,179390.9053
2009-10-26 09:30:00,24.72,24.72,24.54,24.57,108468.9194826867,13.0983,13.0983,13.0029,13.0188,108468.9195
2009-10-26 09:35:00,24.57,24.59,24.5,24.51,186065.91572799333,13.0188,13.0294,12.9817,12.987,186065.9157
2009-10-26 09:40:00,24.5,24.58,24.5,24.53,81907.94048115701,12.9817,13.0241,12.9817,12.9976,81907.9405
2009-10-26 09:45:00,24.53,24.73,24.52,24.69,107912.66861354472,12.9976,13.1036,12.9923,13.0824,107912.6686
2009-10-26 09:50:00,24.69,24.72,24.64,24.65,93867.33416770965,13.0824,13.0983,13.0559,13.0612,93867.3342
2009-10-26 09:55:00,24.65,24.67,24.59,24.61,162842.44194131554,13.0612,13.0718,13.0294,13.04,162842.4419
2009-10-26 10:00:00,24.61,24.69,24.61,24.66,174384.64747601168,13.04,13.0824,13.04,13.0665,174384.6475
2009-10-26 10:05:00,24.67,24.67,24.61,24.61,154359.6161869003,13.0718,13.0718,13.04,13.04,154359.6162
2009-10-26 10:10:00,24.62,24.64,24.6,24.64,119176.74871366988,13.0453,13.0559,13.0347,13.0559,119176.7487
2009-10-26 10:15:00,24.63,24.66,24.59,24.6,88582.9509108608,13.0506,13.0665,13.0294,13.0347,88582.9509
2009-10-26 10:20:00,24.59,24.63,24.57,24.61,102350.15992212488,13.0294,13.0506,13.0188,13.04,102350.1599
2009-10-26 10:25:00,24.61,24.65,24.61,24.61,53539.14615491587,13.04,13.0612,13.04,13.04,53539.1462
2009-10-26 10:30:00,24.61,24.61,24.59,24.61,82603.2540675845,13.04,13.04,13.0294,13.04,82603.2541
2009-10-26 10:35:00,24.61,24.61,24.59,24.61,90112.64080100124,13.04,13.04,13.0294,13.04,90112.6408
2009-10-26 10:40:00,24.6,24.61,24.6,24.61,96926.71394799056,13.0347,13.04,13.0347,13.04,96926.7139
2009-10-26 10:45:00,24.61,24.61,24.59,24.6,185926.85301070783,13.04,13.04,13.0294,13.0347,185926.853
2009-10-26 10:50:00,24.6,24.6,24.55,24.58,155472.11792518428,13.0347,13.0347,13.0082,13.0241,155472.1179
2009-10-26 10:55:00,24.57,24.64,24.56,24.64,79543.87428730358,13.0188,13.0559,13.0135,13.0559,79543.8743
2009-10-26 11:00:00,24.65,24.65,24.62,24.62,246975.3858990405,13.0612,13.0612,13.0453,13.0453,246975.3859
2009-10-26 11:05:00,24.63,24.63,24.59,24.63,67306.35516617996,13.0506,13.0506,13.0294,13.0506,67306.3552
2009-10-26 11:10:00,24.62,24.65,24.6,24.6,58545.40397719372,13.0453,13.0612,13.0347,13.0347,58545.404
2009-10-26 11:15:00,24.6,24.61,24.55,24.61,46307.88485607009,13.0347,13.04,13.0082,13.04,46307.8849
2009-10-26 11:20:00,24.61,24.63,24.6,24.61,57293.83952162426,13.04,13.0506,13.0347,13.04,57293.8395
2009-10-26 11:25:00,24.61,24.64,24.61,24.61,146293.97858434156,13.04,13.0559,13.04,13.04,146293.9786
2009-10-26 11:30:00,24.62,24.62,24.49,24.51,225420.66471978865,13.0453,13.0453,12.9764,12.987,225420.6647
2009-10-26 11:35:00,24.51,24.54,24.45,24.52,120984.56403838132,12.987,13.0029,12.9552,12.9923,120984.564
2009-10-26 11:40:00,24.51,24.52,24.47,24.47,64803.22625504103,12.987,12.9923,12.9658,12.9658,64803.2263
2009-10-26 11:45:00,24.48,24.51,24.46,24.46,64664.163537755536,12.9711,12.987,12.9605,12.9605,64664.1635
2009-10-26 11:50:00,24.46,24.46,24.45,24.46,123904.88110137673,12.9605,12.9605,12.9552,12.9605,123904.8811
2009-10-26 11:55:00,24.46,24.49,24.38,24.39,184675.2885551384,12.9605,12.9764,12.9182,12.9235,184675.2886
2009-10-26 12:00:00,24.39,24.46,24.38,24.38,138367.4036990683,12.9235,12.9605,12.9182,12.9182,138367.4037
2009-10-26 12:05:00,24.38,24.45,24.35,24.45,129050.20164094008,12.9182,12.9552,12.9023,12.9552,129050.2016
2009-10-26 12:10:00,24.46,24.49,24.45,24.49,53678.208872201365,12.9605,12.9764,12.9552,12.9764,53678.2089
2009-10-26 12:15:00,24.49,24.53,24.48,24.52,20581.28215825337,12.9764,12.9976,12.9711,12.9923,20581.2822
2009-10-26 12:20:00,24.51,24.52,24.49,24.49,35739.118342372414,12.987,12.9923,12.9764,12.9764,35739.1183
2009-10-26 12:25:00,24.49,24.5,24.46,24.48,27534.418022528163,12.9764,12.9817,12.9605,12.9711,27534.418
2009-10-26 12:30:00,24.48,24.52,24.48,24.52,33096.92671394799,12.9711,12.9923,12.9711,12.9923,33096.9267
2009-10-26 12:35:00,24.52,24.52,24.46,24.46,63134.47364761508,12.9923,12.9923,12.9605,12.9605,63134.4736
2009-10-26 12:40:00,24.47,24.47,24.44,24.45,70365.73494646086,12.9658,12.9658,12.9499,12.9552,70365.7349
2009-10-26 12:45:00,24.45,24.47,24.42,24.46,61465.72104018913,12.9552,12.9658,12.9393,12.9605,61465.721
2009-10-26 12:50:00,24.46,24.49,24.45,24.49,21832.84661382284,12.9605,12.9764,12.9552,12.9764,21832.8466
2009-10-26 12:55:00,24.48,24.54,24.48,24.5,56320.40050062579,12.9711,13.0029,12.9711,12.9817,56320.4005
2009-10-26 13:00:00,24.5,24.51,24.45,24.46,47559.44931163955,12.9817,12.987,12.9552,12.9605,47559.4493
2009-10-26 13:05:00,24.45,24.46,24.45,24.45,15296.898901404536,12.9552,12.9605,12.9552,12.9552,15296.8989
2009-10-26 13:10:00,24.45,24.46,24.41,24.44,76067.30635516619,12.9552,12.9605,12.9341,12.9499,76067.3064
2009-10-26 13:15:00,24.44,24.45,24.41,24.42,31845.362258378533,12.9499,12.9552,12.9341,12.9393,31845.3623
2009-10-26 13:20:00,24.43,24.46,24.41,24.45,38937.560839938815,12.9446,12.9605,12.9341,12.9552,38937.5608
2009-10-26 13:25:00,24.45,24.48,24.43,24.48,18217.215964399948,12.9552,12.9711,12.9446,12.9711,18217.216
2009-10-26 13:30:00,24.48,24.49,24.44,24.46,27395.355305242665,12.9711,12.9764,12.9499,12.9605,27395.3553
2009-10-26 13:35:00,24.46,24.51,24.46,24.5,11125.017382839662,12.9605,12.987,12.9605,12.9817,11125.0174
2009-10-26 13:40:00,24.51,24.52,24.49,24.52,26143.790849673205,12.987,12.9923,12.9764,12.9923,26143.7908
2009-10-26 13:45:00,24.52,24.54,24.51,24.51,30454.73508552357,12.9923,13.0029,12.987,12.987,30454.7351
2009-10-26 13:50:00,24.51,24.54,24.48,24.54,36434.431928799895,12.987,13.0029,12.9711,13.0029,36434.4319
2009-10-26 13:55:00,24.54,24.56,24.5,24.51,26282.8535669587,13.0029,13.0135,12.9817,12.987,26282.8536
2009-10-26 14:00:00,24.51,24.55,24.51,24.54,19746.9058545404,12.987,13.0082,12.987,13.0029,19746.9059
2009-10-26 14:05:00,24.54,24.55,24.51,24.51,24335.97552496176,13.0029,13.0082,12.987,12.987,24335.9755
2009-10-26 14:10:00,24.52,24.52,24.48,24.5,35739.118342372414,12.9923,12.9923,12.9711,12.9817,35739.1183
2009-10-26 14:15:00,24.49,24.49,24.44,24.44,49228.20191906551,12.9764,12.9764,12.9499,12.9499,49228.2019
2009-10-26 14:20:00,24.44,24.5,24.44,24.49,27673.48073981365,12.9499,12.9817,12.9499,12.9764,27673.4807
2009-10-26 14:25:00,24.49,24.51,24.46,24.51,21832.84661382284,12.9764,12.987,12.9605,12.987,21832.8466
2009-10-26 14:30:00,24.5,24.51,24.44,24.45,27673.48073981365,12.9817,12.987,12.9499,12.9552,27673.4807
2009-10-26 14:35:00,24.44,24.51,24.43,24.51,45612.57126964261,12.9499,12.987,12.9446,12.987,45612.5713
2009-10-26 14:40:00,24.51,24.51,24.48,24.49,31428.174106522045,12.987,12.987,12.9711,12.9764,31428.1741
2009-10-26 14:45:00,24.49,24.52,24.47,24.49,37546.93366708386,12.9764,12.9923,12.9658,12.9764,37546.9337
2009-10-26 14:50:00,24.48,24.54,24.48,24.53,28507.85704352664,12.9711,13.0029,12.9711,12.9976,28507.857
2009-10-26 14:55:00,24.53,24.56,24.49,24.49,42553.19148936171,12.9976,13.0135,12.9764,12.9764,42553.1915
2009-10-26 15:00:00,24.49,24.55,24.49,24.55,25309.41454596023,12.9764,13.0082,12.9764,13.0082,25309.4145
2009-10-26 15:05:00,24.55,24.56,24.51,24.54,40467.25073007927,13.0082,13.0135,12.987,13.0029,40467.2507
2009-10-26 15:10:00,24.54,24.54,24.51,24.52,28925.04519538312,13.0029,13.0029,12.987,12.9923,28925.0452
2009-10-26 15:15:00,24.51,24.52,24.48,24.49,101098.59546655545,12.987,12.9923,12.9711,12.9764,101098.5955
2009-10-26 15:20:00,24.48,24.49,24.46,24.48,48254.76289806704,12.9711,12.9764,12.9605,12.9711,48254.7629
2009-10-26 15:25:00,24.48,24.49,24.44,24.46,80378.25059101655,12.9711,12.9764,12.9499,12.9605,80378.2506
2009-10-26 15:30:00,24.46,24.49,24.44,24.48,120428.31316923934,12.9605,12.9764,12.9499,12.9711,120428.3132
2009-10-26 15:35:00,24.49,24.49,24.44,24.45,149770.5465164789,12.9764,12.9764,12.9499,12.9552,149770.5465
2009-10-26 15:40:00,24.45,24.46,24.44,24.46,150743.98553747742,12.9552,12.9605,12.9499,12.9605,150743.9855
2009-10-26 15:45:00,24.46,24.51,24.44,24.5,156167.43151161174,12.9605,12.987,12.9499,12.9817,156167.4315
2009-10-26 15:50:00,24.51,24.51,24.49,24.49,86775.13558614936,12.987,12.987,12.9764,12.9764,86775.1356
2009-10-26 15:55:00,24.49,24.49,24.45,24.46,210819.0794048116,12.9764,12.9764,12.9552,12.9605,210819.0794
2009-10-27 09:30:00,24.51,24.51,24.44,24.47,39632.874426366296,12.987,12.987,12.9499,12.9658,39632.8744
2009-10-27 09:35:00,24.49,24.5,24.43,24.5,147684.60575719652,12.9764,12.9817,12.9446,12.9817,147684.6058
2009-10-27 09:40:00,24.5,24.56,24.43,24.47,59379.78028090669,12.9817,13.0135,12.9446,12.9658,59379.7803
2009-10-27 09:45:00,24.47,24.49,24.44,24.44,38381.30997079684,12.9658,12.9764,12.9499,12.9499,38381.31
2009-10-27 09:50:00,24.44,24.48,24.39,24.46,89973.57808371577,12.9499,12.9711,12.9235,12.9605,89973.5781
2009-10-27 09:55:00,24.46,24.49,24.44,24.44,357391.18342372414,12.9605,12.9764,12.9499,12.9499,357391.1834
2009-10-27 10:00:00,24.44,24.44,24.32,24.41,207481.57418995968,12.9499,12.9499,12.8864,12.9341,207481.5742
2009-10-27 10:05:00,24.41,24.43,24.34,24.37,102350.15992212488,12.9341,12.9446,12.897,12.9129,102350.1599
2009-10-27 10:10:00,24.37,24.45,24.37,24.44,87887.63732443332,12.9129,12.9552,12.9129,12.9499,87887.6373
2009-10-27 10:15:00,24.44,24.45,24.38,24.41,68279.79418717843,12.9499,12.9552,12.9182,12.9341,68279.7942
2009-10-27 10:20:00,24.41,24.44,24.34,24.36,124739.25740508972,12.9341,12.9499,12.897,12.9076,124739.2574
2009-10-27 10:25:00,24.37,24.46,24.36,24.45,93589.20873313866,12.9129,12.9605,12.9076,12.9552,93589.2087
2009-10-27 10:30:00,24.45,24.46,24.38,24.38,70365.73494646086,12.9552,12.9605,12.9182,12.9182,70365.7349
2009-10-27 10:35:00,24.39,24.47,24.38,24.45,102489.22263941038,12.9235,12.9658,12.9182,12.9552,102489.2226
2009-10-27 10:40:00,24.45,24.49,24.45,24.45,104575.16339869282,12.9552,12.9764,12.9552,12.9552,104575.1634
2009-10-27 10:45:00,24.45,24.46,24.42,24.44,105548.60241969128,12.9552,12.9605,12.9393,12.9499,105548.6024
2009-10-27 10:50:00,24.43,24.44,24.37,24.4,118203.3096926714,12.9446,12.9499,12.9129,12.9288,118203.3097
2009-10-27 10:55:00,24.4,24.44,24.38,24.42,173411.20845501323,12.9288,12.9499,12.9182,12.9393,173411.2085
2009-10-27 11:00:00,24.43,24.45,24.34,24.34,77875.12167987763,12.9446,12.9552,12.897,12.897,77875.1217
2009-10-27 11:05:00,24.34,24.38,24.33,24.38,109998.60937282717,12.897,12.9182,12.8917,12.9182,109998.6094
2009-10-27 11:10:00,24.37,24.38,24.35,24.35,51870.39354748992,12.9129,12.9182,12.9023,12.9023,51870.3935
2009-10-27 11:15:00,24.34,24.36,24.31,24.31,83159.50493672647,12.897,12.9076,12.8811,12.8811,83159.5049
2009-10-27 11:20:00,24.32,24.36,24.31,24.31,64246.97538589904,12.8864,12.9076,12.8811,12.8811,64246.9754
2009-10-27 11:25:00,24.31,24.38,24.31,24.36,67862.60603532194,12.8811,12.9182,12.8811,12.9076,67862.606
2009-10-27 11:30:00,24.36,24.38,24.36,24.36,46725.07300792658,12.9076,12.9182,12.9076,12.9076,46725.073
2009-10-27 11:35:00,24.36,24.38,24.36,24.38,67862.60603532194,12.9076,12.9182,12.9076,12.9182,67862.606
2009-10-27 11:40:00,24.37,24.38,24.31,24.31,109303.29578639969,12.9129,12.9182,12.8811,12.8811,109303.2958
2009-10-27 11:45:00,24.31,24.32,24.29,24.31,104436.10068140732,12.8811,12.8864,12.8705,12.8811,104436.1007
2009-10-27 11:50:00,24.31,24.33,24.26,24.26,200389.3756083994,12.8811,12.8917,12.8546,12.8546,200389.3756
2009-10-27 11:55:00,24.26,24.31,24.26,24.31,60353.21930190516,12.8546,12.8811,12.8546,12.8811,60353.2193
2009-10-27 12:00:00,24.31,24.35,24.29,24.35,81351.68961201502,12.8811,12.9023,12.8705,12.9023,81351.6896
2009-10-27 12:05:00,24.35,24.35,24.29,24.33,63273.536364900574,12.9023,12.9023,12.8705,12.8917,63273.5364
2009-10-27 12:10:00,24.34,24.38,24.34,24.38,25448.477263245724,12.897,12.9182,12.897,12.9182,25448.4773
2009-10-27 12:15:00,24.37,24.4,24.37,24.39,47003.19844249757,12.9129,12.9288,12.9129,12.9235,47003.1984
2009-10-27 12:20:00,24.39,24.39,24.38,24.39,13210.958142122096,12.9235,12.9235,12.9182,12.9235,13210.9581
2009-10-27 12:25:00,24.38,24.39,24.36,24.36,41857.87790293423,12.9182,12.9235,12.9076,12.9076,41857.8779
2009-10-27 12:30:00,24.37,24.37,24.33,24.33,64386.03810318454,12.9129,12.9129,12.8917,12.8917,64386.0381
2009-10-27 12:35:00,24.33,24.34,24.31,24.34,47698.51202892505,12.8917,12.897,12.8811,12.897,47698.512
2009-10-27 12:40:00,24.33,24.34,24.3,24.31,39910.999860937285,12.8917,12.897,12.8758,12.8811,39910.9999
2009-10-27 12:45:00,24.31,24.34,24.3,24.34,22667.22291753581,12.8811,12.897,12.8758,12.897,22667.2229
2009-10-27 12:50:00,24.33,24.34,24.27,24.27,39215.68627450981,12.8917,12.897,12.8599,12.8599,39215.6863
2009-10-27 12:55:00,24.27,24.33,24.26,24.29,70226.67222917537,12.8599,12.8917,12.8546,12.8705,70226.6722
2009-10-27 13:00:00,24.3,24.33,24.29,24.31,32957.8639966625,12.8758,12.8917,12.8705,12.8811,32957.864
2009-10-27 13:05:00,24.32,24.32,24.26,24.28,73981.36559588375,12.8864,12.8864,12.8546,12.8652,73981.3656
2009-10-27 13:10:00,24.27,24.31,24.27,24.3,46586.01029064108,12.8599,12.8811,12.8599,12.8758,46586.0103
2009-10-27 13:15:00,24.3,24.31,24.28,24.28,31984.424975664027,12.8758,12.8811,12.8652,12.8652,31984.425
2009-10-27 13:20:00,24.28,24.28,24.24,24.27,94423.58503685164,12.8652,12.8652,12.844,12.8599,94423.585
2009-10-27 13:25:00,24.27,24.28,24.26,24.28,43943.81866221666,12.8599,12.8652,12.8546,12.8652,43943.8187
2009-10-27 13:30:00,24.28,24.29,24.19,24.19,191489.36170212767,12.8652,12.8705,12.8175,12.8175,191489.3617
2009-10-27 13:35:00,24.2,24.28,24.18,24.26,78014.18439716313,12.8228,12.8652,12.8122,12.8546,78014.1844
2009-10-27 13:40:00,24.26,24.29,24.24,24.28,49228.20191906551,12.8546,12.8705,12.844,12.8652,49228.2019
2009-10-27 13:45:00,24.28,24.29,24.26,24.29,21137.53302739536,12.8652,12.8705,12.8546,12.8705,21137.533
2009-10-27 13:50:00,24.29,24.31,24.28,24.31,27673.48073981365,12.8705,12.8811,12.8652,12.8811,27673.4807
2009-10-27 13:55:00,24.31,24.32,24.29,24.31,71200.11125017384,12.8811,12.8864,12.8705,12.8811,71200.1113
2009-10-27 14:00:00,24.31,24.33,24.31,24.31,36712.557363370885,12.8811,12.8917,12.8811,12.8811,36712.5574
2009-10-27 14:05:00,24.31,24.33,24.29,24.32,86775.13558614936,12.8811,12.8917,12.8705,12.8864,86775.1356
2009-10-27 14:10:00,24.32,24.37,24.31,24.36,57571.96495619525,12.8864,12.9129,12.8811,12.9076,57571.965
2009-10-27 14:15:00,24.37,24.41,24.36,24.41,49923.51550549298,12.9129,12.9341,12.9076,12.9341,49923.5155
2009-10-27 14:20:00,24.41,24.41,24.38,24.4,103323.59894312336,12.9341,12.9341,12.9182,12.9288,103323.5989
2009-10-27 14:25:00,24.41,24.44,24.41,24.44,58128.21582533723,12.9341,12.9499,12.9341,12.9499,58128.2158
2009-10-27 14:30:00,24.44,24.45,24.44,24.45,55625.08691419831,12.9499,12.9552,12.9499,12.9552,55625.0869
2009-10-27 14:35:00,24.45,24.46,24.44,24.44,53817.27158948686,12.9552,12.9605,12.9499,12.9499,53817.2716
2009-10-27 14:40:00,24.44,24.44,24.44,24.44,40189.12529550828,12.9499,12.9499,12.9499,12.9499,40189.1253
2009-10-27 14:45:00,24.44,24.46,24.43,24.45,67167.29244889446,12.9499,12.9605,12.9446,12.9552,67167.2924
2009-10-27 14:50:00,24.45,24.49,24.45,24.46,42275.06605479072,12.9552,12.9764,12.9552,12.9605,42275.0661
2009-10-27 14:55:00,24.46,24.47,24.44,24.45,38520.37268808233,12.9605,12.9658,12.9499,12.9552,38520.3727
2009-10-27 15:00:00,24.44,24.46,24.42,24.44,74398.55374774024,12.9499,12.9605,12.9393,12.9499,74398.5537
2009-10-27 15:05:00,24.44,24.44,24.41,24.43,83993.88124043944,12.9499,12.9499,12.9341,12.9446,83993.8812
2009-10-27 15:10:00,24.43,24.45,24.42,24.44,102211.0972048394,12.9446,12.9552,12.9393,12.9499,102211.0972
2009-10-27 15:15:00,24.43,24.45,24.41,24.44,62161.03462661661,12.9446,12.9552,12.9341,12.9499,62161.0346
2009-10-27 15:20:00,24.44,24.46,24.41,24.43,111667.3619802531,12.9499,12.9605,12.9341,12.9446,111667.362
2009-10-27 15:25:00,24.42,24.45,24.41,24.42,172020.58128215827,12.9393,12.9552,12.9341,12.9393,172020.5813
2009-10-27 15:30:00,24.41,24.44,24.38,24.39,197608.1212626895,12.9341,12.9499,12.9182,12.9235,197608.1213
2009-10-27 15:35:00,24.38,24.4,24.35,24.36,159922.12487832014,12.9182,12.9288,12.9023,12.9076,159922.1249
2009-10-27 15:40:00,24.36,24.41,24.36,24.41,94284.52231956614,12.9076,12.9341,12.9076,12.9341,94284.5223
2009-10-27 15:45:00,24.4,24.41,24.38,24.38,131275.205117508,12.9288,12.9341,12.9182,12.9182,131275.2051
2009-10-27 15:50:00,24.38,24.39,24.36,24.37,212209.7065776665,12.9182,12.9235,12.9076,12.9129,212209.7066
2009-10-27 15:55:00,24.37,24.38,24.36,24.38,245584.7587261856,12.9129,12.9182,12.9076,12.9182,245584.7587
2009-10-28 09:30:00,24.34,24.51,24.32,24.51,64107.91266861355,12.897,12.987,12.8864,12.987,64107.9127
2009-10-28 09:35:00,24.51,24.63,24.49,24.59,73703.24016131276,12.987,13.0506,12.9764,13.0294,73703.2402
2009-10-28 09:40:00,24.57,24.6,24.49,24.59,82047.0031984425,13.0188,13.0347,12.9764,13.0294,82047.0032
2009-10-28 09:45:00,24.59,24.62,24.47,24.47,70087.60951188987,13.0294,13.0453,12.9658,12.9658,70087.6095
2009-10-28 09:50:00,24.47,24.48,24.35,24.38,123070.50479766376,12.9658,12.9711,12.9023,12.9182,123070.5048
2009-10-28 09:55:00,24.38,24.41,24.36,24.4,78153.24711444862,12.9182,12.9341,12.9076,12.9288,78153.2471
2009-10-28 10:00:00,24.39,24.39,24.23,24.23,168126.82519816438,12.9235,12.9235,12.8387,12.8387,168126.8252
2009-10-28 10:05:00,24.23,24.23,24.19,24.21,86218.88471700737,12.8387,12.8387,12.8175,12.8281,86218.8847
2009-10-28 10:10:00,24.22,24.32,24.22,24.31,123209.56751494925,12.8334,12.8864,12.8334,12.8811,123209.5675
2009-10-28 10:15:00,24.31,24.33,24.23,24.28,58684.46669447921,12.8811,12.8917,12.8387,12.8652,58684.4667
2009-10-28 10:20:00,24.28,24.29,24.23,24.26,200806.5637602559,12.8652,12.8705,12.8387,12.8546,200806.5638
2009-10-28 10:25:00,24.26,24.27,24.22,24.24,42275.06605479072,12.8546,12.8599,12.8334,12.844,42275.0661
2009-10-28 10:30:00,24.24,24.31,24.22,24.29,146433.04130162703,12.844,12.8811,12.8334,12.8705,146433.0413
2009-10-28 10:35:00,24.28,24.36,24.26,24.36,123070.50479766376,12.8652,12.9076,12.8546,12.9076,123070.5048
2009-10-28 10:40:00,24.36,24.38,24.35,24.38,65359.47712418301,12.9076,12.9182,12.9023,12.9182,65359.4771
2009-10-28 10:45:00,24.39,24.42,24.31,24.33,38103.18453622584,12.9235,12.9393,12.8811,12.8917,38103.1845
2009-10-28 10:50:00,24.33,24.34,24.26,24.31,158670.56042275068,12.8917,12.897,12.8546,12.8811,158670.5604
2009-10-28 10:55:00,24.31,24.42,24.31,24.38,74537.61646502573,12.8811,12.9393,12.8811,12.9182,74537.6165
2009-10-28 11:00:00,24.38,24.38,24.35,24.36,47698.51202892505,12.9182,12.9182,12.9023,12.9076,47698.512
2009-10-28 11:05:00,24.36,24.38,24.36,24.38,47976.63746349604,12.9076,12.9182,12.9076,12.9182,47976.6375
2009-10-28 11:10:00,24.38,24.38,24.33,24.33,68696.9823390349,12.9182,12.9182,12.8917,12.8917,68696.9823
2009-10-28 11:15:00,24.34,24.36,24.33,24.34,29898.484216381592,12.897,12.9076,12.8917,12.897,29898.4842
2009-10-28 11:20:00,24.34,24.34,24.28,24.28,79682.93700458908,12.897,12.897,12.8652,12.8652,79682.937
2009-10-28 11:25:00,24.28,24.31,24.28,24.3,77040.74537616466,12.8652,12.8811,12.8652,12.8758,77040.7454
2009-10-28 11:30:00,24.31,24.31,24.29,24.3,35043.80475594493,12.8811,12.8811,12.8705,12.8758,35043.8048
2009-10-28 11:35:00,24.3,24.31,24.28,24.31,65220.41440689752,12.8758,12.8811,12.8652,12.8811,65220.4144
2009-10-28 11:40:00,24.31,24.35,24.29,24.35,117786.12154081491,12.8811,12.9023,12.8705,12.9023,117786.1215
2009-10-28 11:45:00,24.35,24.36,24.34,24.34,51175.079961062445,12.9023,12.9076,12.897,12.897,51175.08
2009-10-28 11:50:00,24.34,24.34,24.27,24.28,254206.64719788625,12.897,12.897,12.8599,12.8652,254206.6472
2009-10-28 11:55:00,24.28,24.3,24.28,24.28,78709.49798359061,12.8652,12.8758,12.8652,12.8652,78709.498
2009-10-28 12:00:00,24.29,24.29,24.28,24.29,67445.41788346544,12.8705,12.8705,12.8652,12.8705,67445.4179
2009-10-28 12:05:00,24.29,24.29,24.23,24.23,63968.849951328055,12.8705,12.8705,12.8387,12.8387,63968.85
2009-10-28 12:10:00,24.23,24.26,24.21,24.26,38381.30997079684,12.8387,12.8546,12.8281,12.8546,38381.31
2009-10-28 12:15:00,24.26,24.27,24.25,24.26,30037.546933667087,12.8546,12.8599,12.8493,12.8546,30037.5469
2009-10-28 12:20:00,24.26,24.28,24.24,24.24,42970.37964121819,12.8546,12.8652,12.844,12.844,42970.3796
2009-10-28 12:25:00,24.23,24.29,24.23,24.27,65359.47712418301,12.8387,12.8705,12.8387,12.8599,65359.4771
2009-10-28 12:30:00,24.28,24.3,24.27,24.28,40467.25073007927,12.8652,12.8758,12.8599,12.8652,40467.2507
2009-10-28 12:35:00,24.28,24.29,24.27,24.28,20303.156723682383,12.8652,12.8705,12.8599,12.8652,20303.1567
2009-10-28 12:40:00,24.28,24.29,24.26,24.27,24753.163676818247,12.8652,12.8705,12.8546,12.8599,24753.1637
2009-10-28 12:45:00,24.27,24.29,24.26,24.26,39632.874426366296,12.8599,12.8705,12.8546,12.8546,39632.8744
2009-10-28 12:50:00,24.26,24.26,24.19,24.19,51870.39354748992,12.8546,12.8546,12.8175,12.8175,51870.3935
2009-10-28 12:55:00,24.2,24.22,24.18,24.21,42692.2542066472,12.8228,12.8334,12.8122,12.8281,42692.2542
2009-10-28 13:00:00,24.22,24.24,24.19,24.24,40745.37616465026,12.8334,12.844,12.8175,12.844,40745.3762
2009-10-28 13:05:00,24.25,24.28,24.24,24.26,61604.78375747462,12.8493,12.8652,12.844,12.8546,61604.7838
2009-10-28 13:10:00,24.27,24.31,24.26,24.28,69531.35864274789,12.8599,12.8811,12.8546,12.8652,69531.3586
2009-10-28 13:15:00,24.28,24.31,24.23,24.25,87470.44917257685,12.8652,12.8811,12.8387,12.8493,87470.4492
2009-10-28 13:20:00,24.25,24.29,24.25,24.29,23362.53650396329,12.8493,12.8705,12.8493,12.8705,23362.5365
2009-10-28 13:25:00,24.29,24.31,24.23,24.25,41996.94062021972,12.8705,12.8811,12.8387,12.8493,41996.9406
2009-10-28 13:30:00,24.25,24.26,24.23,24.26,23084.4110693923,12.8493,12.8546,12.8387,12.8546,23084.4111
2009-10-28 13:35:00,24.26,24.27,24.22,24.22,31428.174106522045,12.8546,12.8599,12.8334,12.8334,31428.1741
2009-10-28 13:40:00,24.22,24.27,24.21,24.22,37268.80823251286,12.8334,12.8599,12.8281,12.8334,37268.8082
2009-10-28 13:45:00,24.22,24.26,24.22,24.23,23084.4110693923,12.8334,12.8546,12.8334,12.8387,23084.4111
2009-10-28 13:50:00,24.22,24.22,24.2,24.22,21137.53302739536,12.8334,12.8334,12.8228,12.8334,21137.533
2009-10-28 13:55:00,24.21,24.23,24.19,24.23,23223.4737866778,12.8281,12.8387,12.8175,12.8387,23223.4738
2009-10-28 14:00:00,24.22,24.23,24.18,24.19,51453.20539563344,12.8334,12.8387,12.8122,12.8175,51453.2054
2009-10-28 14:05:00,24.2,24.2,24.18,24.2,21415.658461966348,12.8228,12.8228,12.8122,12.8228,21415.6585
2009-10-28 14:10:00,24.2,24.21,24.18,24.2,36712.557363370885,12.8228,12.8281,12.8122,12.8228,36712.5574
2009-10-28 14:15:00,24.19,24.21,24.18,24.18,45751.63398692811,12.8175,12.8281,12.8122,12.8122,45751.634
2009-10-28 14:20:00,24.18,24.2,24.15,24.2,57711.02767348074,12.8122,12.8228,12.7963,12.8228,57711.0277
2009-10-28 14:25:00,24.2,24.21,24.18,24.18,30871.923237380062,12.8228,12.8281,12.8122,12.8122,30871.9232
2009-10-28 14:30:00,24.18,24.18,24.16,24.18,109303.29578639969,12.8122,12.8122,12.8016,12.8122,109303.2958
2009-10-28 14:35:00,24.18,24.2,24.16,24.16,110832.98567654012,12.8122,12.8228,12.8016,12.8016,110832.9857
2009-10-28 14:40:00,24.16,24.18,24.15,24.18,63690.724516757065,12.8016,12.8122,12.7963,12.8122,63690.7245
2009-10-28 14:45:00,24.18,24.19,24.15,24.19,90112.64080100124,12.8122,12.8175,12.7963,12.8175,90112.6408
2009-10-28 14:50:00,24.19,24.23,24.19,24.2,55346.96147962732,12.8175,12.8387,12.8175,12.8228,55346.9615
2009-10-28 14:55:00,24.2,24.23,24.18,24.18,68001.66875260744,12.8228,12.8387,12.8122,12.8122,68001.6688
2009-10-28 15:00:00,24.18,24.2,24.17,24.19,138923.65456821027,12.8122,12.8228,12.8069,12.8175,138923.6546
2009-10-28 15:05:00,24.2,24.23,24.17,24.22,117229.87067167294,12.8228,12.8387,12.8069,12.8334,117229.8707
2009-10-28 15:10:00,24.23,24.23,24.18,24.18,100264.21916284243,12.8387,12.8387,12.8122,12.8122,100264.2192
2009-10-28 15:15:00,24.18,24.18,24.15,24.16,49506.327353636494,12.8122,12.8122,12.7963,12.8016,49506.3274
2009-10-28 15:20:00,24.16,24.18,24.14,24.15,118203.3096926714,12.8016,12.8122,12.791,12.7963,118203.3097
2009-10-28 15:25:00,24.16,24.16,24.13,24.14,96926.71394799056,12.8016,12.8016,12.7857,12.791,96926.7139
2009-10-28 15:30:00,24.13,24.14,24.1,24.1,63829.78723404256,12.7857,12.791,12.7698,12.7698,63829.7872
2009-10-28 15:35:00,24.1,24.1,24.05,24.05,114865.8044778195,12.7698,12.7698,12.7433,12.7433,114865.8045
2009-10-28 15:40:00,24.05,24.12,24.05,24.1,108747.04491725768,12.7433,12.7804,12.7433,12.7698,108747.0449
2009-10-28 15:45:00,24.1,24.13,24.1,24.13,73007.92657488528,12.7698,12.7857,12.7698,12.7857,73007.9266
2009-10-28 15:50:00,24.14,24.14,24.09,24.1,161312.7520511751,12.791,12.791,12.7645,12.7698,161312.7521
2009-10-28 15:55:00,24.1,24.13,24.1,24.1,231678.48699763595,12.7698,12.7857,12.7698,12.7698,231678.487
2009-10-29 09:30:00,24.23,24.3,24.1,24.25,288416.07565011823,12.8387,12.8758,12.7698,12.8493,288416.0757
2009-10-29 09:35:00,24.24,24.26,24.22,24.22,107356.41774440272,12.844,12.8546,12.8334,12.8334,107356.4177
2009-10-29 09:40:00,24.23,24.39,24.22,24.37,405785.0090390767,12.8387,12.9235,12.8334,12.9129,405785.009
2009-10-29 09:45:00,24.37,24.37,24.24,24.29,208455.01321095816,12.9129,12.9129,12.844,12.8705,208455.0132
2009-10-29 09:50:00,24.3,24.33,24.23,24.28,161451.81476846058,12.8758,12.8917,12.8387,12.8652,161451.8148
2009-10-29 09:55:00,24.27,24.34,24.27,24.33,108607.9821999722,12.8599,12.897,12.8599,12.8917,108607.9822
2009-10-29 10:00:00,24.33,24.37,24.31,24.37,153247.11444861634,12.8917,12.9129,12.8811,12.9129,153247.1144
2009-10-29 10:05:00,24.36,24.44,24.36,24.44,329300.514532054,12.9076,12.9499,12.9076,12.9499,329300.5145
2009-10-29 10:10:00,24.45,24.46,24.44,24.44,78431.37254901961,12.9552,12.9605,12.9499,12.9499,78431.3725
2009-10-29 10:15:00,24.44,24.45,24.41,24.42,67028.22973160897,12.9499,12.9552,12.9341,12.9393,67028.2297
2009-10-29 10:20:00,24.42,24.46,24.38,24.4,124739.25740508972,12.9393,12.9605,12.9182,12.9288,124739.2574
2009-10-29 10:25:00,24.4,24.42,24.38,24.39,91086.07982199972,12.9288,12.9393,12.9182,12.9235,91086.0798
2009-10-29 10:30:00,24.39,24.41,24.36,24.36,86775.13558614936,12.9235,12.9341,12.9076,12.9076,86775.1356
2009-10-29 10:35:00,24.36,24.41,24.33,24.41,121123.62675566682,12.9076,12.9341,12.8917,12.9341,121123.6268
2009-10-29 10:40:00,24.41,24.41,24.36,24.4,84828.25754415242,12.9341,12.9341,12.9076,12.9288,84828.2575
2009-10-29 10:45:00,24.4,24.4,24.36,24.36,42831.316923932696,12.9288,12.9288,12.9076,12.9076,42831.3169
2009-10-29 10:50:00,24.36,24.37,24.32,24.37,60353.21930190516,12.9076,12.9129,12.8864,12.9129,60353.2193
2009-10-29 10:55:00,24.37,24.38,24.36,24.38,73842.30287859826,12.9129,12.9182,12.9076,12.9182,73842.3029
2009-10-29 11:00:00,24.38,24.38,24.37,24.38,97761.09025170351,12.9182,12.9182,12.9129,12.9182,97761.0903
2009-10-29 11:05:00,24.38,24.38,24.36,24.36,89278.26449728828,12.9182,12.9182,12.9076,12.9076,89278.2645
2009-10-29 11:10:00,24.36,24.38,24.36,24.36,88304.82547628981,12.9076,12.9182,12.9076,12.9076,88304.8255
2009-10-29 11:15:00,24.36,24.38,24.35,24.35,61326.65832290363,12.9076,12.9182,12.9023,12.9023,61326.6583
2009-10-29 11:20:00,24.36,24.38,24.36,24.38,22389.09748296482,12.9076,12.9182,12.9076,12.9182,22389.0975
2009-10-29 11:25:00,24.38,24.38,24.36,24.36,27256.29258795717,12.9182,12.9182,12.9076,12.9076,27256.2926
2009-10-29 11:30:00,24.36,24.38,24.36,24.37,54512.58517591434,12.9076,12.9182,12.9076,12.9129,54512.5852
2009-10-29 11:35:00,24.37,24.37,24.31,24.34,43943.81866221666,12.9129,12.9129,12.8811,12.897,43943.8187
2009-10-29 11:40:00,24.34,24.38,24.33,24.37,117647.05882352944,12.897,12.9182,12.8917,12.9129,117647.0588
2009-10-29 11:45:00,24.38,24.38,24.35,24.36,31289.111389236547,12.9182,12.9182,12.9023,12.9076,31289.1114
2009-10-29 11:50:00,24.36,24.36,24.31,24.33,58962.59212905021,12.9076,12.9076,12.8811,12.8917,58962.5921
2009-10-29 11:55:00,24.33,24.38,24.33,24.37,131970.5187039355,12.8917,12.9182,12.8917,12.9129,131970.5187
2009-10-29 12:00:00,24.37,24.38,24.36,24.36,201223.7519121124,12.9129,12.9182,12.9076,12.9076,201223.7519
2009-10-29 12:05:00,24.36,24.37,24.35,24.36,73703.24016131276,12.9076,12.9129,12.9023,12.9076,73703.2402
2009-10-29 12:10:00,24.35,24.35,24.31,24.31,66332.91614518149,12.9023,12.9023,12.8811,12.8811,66332.9161
2009-10-29 12:15:00,24.31,24.32,24.3,24.31,85940.75928243638,12.8811,12.8864,12.8758,12.8811,85940.7593
2009-10-29 12:20:00,24.31,24.37,24.31,24.36,97065.77666527603,12.8811,12.9129,12.8811,12.9076,97065.7767
2009-10-29 12:25:00,24.36,24.38,24.34,24.37,58267.27854262273,12.9076,12.9182,12.897,12.9129,58267.2785
2009-10-29 12:30:00,24.37,24.37,24.36,24.36,36434.431928799895,12.9129,12.9129,12.9076,12.9076,36434.4319
2009-10-29 12:35:00,24.36,24.38,24.36,24.36,106800.16687526077,12.9076,12.9182,12.9076,12.9076,106800.1669
2009-10-29 12:40:00,24.36,24.36,24.34,24.36,22110.97204839383,12.9076,12.9076,12.897,12.9076,22110.972
2009-10-29 12:45:00,24.36,24.36,24.33,24.33,70504.79766374636,12.9076,12.9076,12.8917,12.8917,70504.7977
2009-10-29 12:50:00,24.33,24.35,24.32,24.32,23501.599221248784,12.8917,12.9023,12.8864,12.8864,23501.5992
2009-10-29 12:55:00,24.32,24.33,24.3,24.3,23223.4737866778,12.8864,12.8917,12.8758,12.8758,23223.4738
2009-10-29 13:00:00,24.31,24.32,24.28,24.28,53261.02072034488,12.8811,12.8864,12.8652,12.8652,53261.0207
2009-10-29 13:05:00,24.28,24.31,24.26,24.28,76345.43178973718,12.8652,12.8811,12.8546,12.8652,76345.4318
2009-10-29 13:10:00,24.29,24.29,24.26,24.26,60214.15658461967,12.8705,12.8705,12.8546,12.8546,60214.1566
2009-10-29 13:15:00,24.26,24.28,24.25,24.28,34487.553886802954,12.8546,12.8652,12.8493,12.8652,34487.5539
2009-10-29 13:20:00,24.28,24.34,24.27,24.34,137393.9646780698,12.8652,12.897,12.8599,12.897,137393.9647
2009-10-29 13:25:00,24.33,24.36,24.33,24.36,53121.958003059386,12.8917,12.9076,12.8917,12.9076,53121.958
2009-10-29 13:30:00,24.36,24.37,24.34,24.35,52843.83256848839,12.9076,12.9129,12.897,12.9023,52843.8326
2009-10-29 13:35:00,24.34,24.37,24.33,24.37,37268.80823251286,12.897,12.9129,12.8917,12.9129,37268.8082
2009-10-29 13:40:00,24.37,24.38,24.36,24.37,115004.867195105,12.9129,12.9182,12.9076,12.9129,115004.8672
2009-10-29 13:45:00,24.36,24.38,24.34,24.35,59379.78028090669,12.9076,12.9182,12.897,12.9023,59379.7803
2009-10-29 13:50:00,24.35,24.36,24.31,24.36,94562.64775413711,12.9023,12.9076,12.8811,12.9076,94562.6478
2009-10-29 13:55:00,24.36,24.36,24.33,24.35,68975.10777360591,12.9076,12.9076,12.8917,12.9023,68975.1078
2009-10-29 14:00:00,24.34,24.35,24.32,24.33,45473.50855235712,12.897,12.9023,12.8864,12.8917,45473.5086
2009-10-29 14:05:00,24.33,24.34,24.28,24.3,40884.43888193576,12.8917,12.897,12.8652,12.8758,40884.4389
2009-10-29 14:10:00,24.29,24.3,24.28,24.29,53956.33430677236,12.8705,12.8758,12.8652,12.8705,53956.3343
2009-10-29 14:15:00,24.28,24.32,24.26,24.27,77596.99624530664,12.8652,12.8864,12.8546,12.8599,77596.9962
2009-10-29 14:20:00,24.27,24.28,24.26,24.28,29759.421499096094,12.8599,12.8652,12.8546,12.8652,29759.4215
2009-10-29 14:25:00,24.27,24.31,24.26,24.28,91503.2679738562,12.8599,12.8811,12.8546,12.8652,91503.268
2009-10-29 14:30:00,24.28,24.29,24.28,24.28,28368.79432624113,12.8652,12.8705,12.8652,12.8652,28368.7943
2009-10-29 14:35:00,24.28,24.29,24.26,24.26,32818.801279377,12.8652,12.8705,12.8546,12.8546,32818.8013
2009-10-29 14:40:00,24.26,24.28,24.26,24.28,41301.62703379225,12.8546,12.8652,12.8546,12.8652,41301.627
2009-10-29 14:45:00,24.28,24.28,24.26,24.26,38242.24725351133,12.8652,12.8652,12.8546,12.8546,38242.2473
2009-10-29 14:50:00,24.26,24.26,24.24,24.24,48950.07648449451,12.8546,12.8546,12.844,12.844,48950.0765
2009-10-29 14:55:00,24.25,24.25,24.23,24.23,60909.47017104715,12.8493,12.8493,12.8387,12.8387,60909.4702
2009-10-29 15:00:00,24.23,24.25,24.23,24.24,73703.24016131276,12.8387,12.8493,12.8387,12.844,73703.2402
2009-10-29 15:05:00,24.25,24.27,24.24,24.27,71061.04853288834,12.8493,12.8599,12.844,12.8599,71061.0485
2009-10-29 15:10:00,24.26,24.27,24.26,24.26,124183.00653594772,12.8546,12.8599,12.8546,12.8546,124183.0065
2009-10-29 15:15:00,24.27,24.27,24.26,24.26,36434.431928799895,12.8599,12.8599,12.8546,12.8546,36434.4319
2009-10-29 15:20:00,24.26,24.28,24.23,24.23,132387.70685579197,12.8546,12.8652,12.8387,12.8387,132387.7069
2009-10-29 15:25:00,24.23,24.27,24.23,24.26,76067.30635516619,12.8387,12.8599,12.8387,12.8546,76067.3064
2009-10-29 15:30:00,24.26,24.27,24.22,24.26,118481.4351272424,12.8546,12.8599,12.8334,12.8546,118481.4351
2009-10-29 15:35:00,24.26,24.27,24.25,24.27,93450.14601585316,12.8546,12.8599,12.8493,12.8599,93450.146
2009-10-29 15:40:00,24.26,24.27,24.23,24.24,197329.9958281185,12.8546,12.8599,12.8387,12.844,197329.9958
2009-10-29 15:45:00,24.24,24.25,24.23,24.23,129467.38979279656,12.844,12.8493,12.8387,12.8387,129467.3898
2009-10-29 15:50:00,24.24,24.24,24.21,24.23,163120.56737588657,12.844,12.844,12.8281,12.8387,163120.5674
2009-10-29 15:55:00,24.23,24.25,24.23,24.24,360450.563204005,12.8387,12.8493,12.8387,12.844,360450.5632
2009-10-30 09:30:00,24.29,24.35,24.16,24.31,81073.56417744403,12.8705,12.9023,12.8016,12.8811,81073.5642
2009-10-30 09:35:00,24.31,24.45,24.25,24.27,158114.30955360868,12.8811,12.9552,12.8493,12.8599,158114.3096
2009-10-30 09:40:00,24.28,24.43,24.24,24.38,131136.1424002225,12.8652,12.9446,12.844,12.9182,131136.1424
2009-10-30 09:45:00,24.38,24.4,24.28,24.34,92893.89514671118,12.9182,12.9288,12.8652,12.897,92893.8951
2009-10-30 09:50:00,24.34,24.36,24.24,24.3,176748.71366986513,12.897,12.9076,12.844,12.8758,176748.7137
2009-10-30 09:55:00,24.28,24.33,24.21,24.28,113892.36545682103,12.8652,12.8917,12.8281,12.8652,113892.3655
2009-10-30 10:00:00,24.28,24.34,24.26,24.28,167987.76248087888,12.8652,12.897,12.8546,12.8652,167987.7625
2009-10-30 10:05:00,24.28,24.31,24.27,24.28,57432.90223890975,12.8652,12.8811,12.8599,12.8652,57432.9022
2009-10-30 10:10:00,24.29,24.31,24.26,24.31,64246.97538589904,12.8705,12.8811,12.8546,12.8811,64246.9754
2009-10-30 10:15:00,24.31,24.31,24.25,24.26,73286.05200945627,12.8811,12.8811,12.8493,12.8546,73286.052
2009-10-30 10:20:00,24.26,24.29,24.22,24.26,86497.01015157838,12.8546,12.8705,12.8334,12.8546,86497.0102
2009-10-30 10:25:00,24.27,24.28,24.23,24.26,70226.67222917537,12.8599,12.8652,12.8387,12.8546,70226.6722
2009-10-30 10:30:00,24.26,24.26,24.18,24.2,68975.10777360591,12.8546,12.8546,12.8122,12.8228,68975.1078
2009-10-30 10:35:00,24.2,24.2,24.13,24.15,128633.0134890836,12.8228,12.8228,12.7857,12.7963,128633.0135
2009-10-30 10:40:00,24.16,24.21,24.14,24.2,36851.62008065638,12.8016,12.8281,12.791,12.8228,36851.6201
2009-10-30 10:45:00,24.2,24.28,24.2,24.25,91642.33069114172,12.8228,12.8652,12.8228,12.8493,91642.3307
2009-10-30 10:50:00,24.25,24.26,24.21,24.23,44082.88137950216,12.8493,12.8546,12.8281,12.8387,44082.8814
2009-10-30 10:55:00,24.23,24.29,24.2,24.28,60770.40745376165,12.8387,12.8705,12.8228,12.8652,60770.4075
2009-10-30 11:00:00,24.28,24.29,24.26,24.26,46168.8221387846,12.8652,12.8705,12.8546,12.8546,46168.8221
2009-10-30 11:05:00,24.25,24.26,24.18,24.2,69392.29592546239,12.8493,12.8546,12.8122,12.8228,69392.2959
2009-10-30 11:10:00,24.2,24.25,24.2,24.23,46307.88485607009,12.8228,12.8493,12.8228,12.8387,46307.8849
2009-10-30 11:15:00,24.22,24.23,24.17,24.18,35878.18105965791,12.8334,12.8387,12.8069,12.8122,35878.1811
2009-10-30 11:20:00,24.18,24.2,24.14,24.14,45612.57126964261,12.8122,12.8228,12.791,12.791,45612.5713
2009-10-30 11:25:00,24.15,24.2,24.15,24.18,35600.05562508692,12.7963,12.8228,12.7963,12.8122,35600.0556
2009-10-30 11:30:00,24.18,24.23,24.16,24.16,55764.1496314838,12.8122,12.8387,12.8016,12.8016,55764.1496
2009-10-30 11:35:00,24.16,24.18,24.12,24.16,72590.73842302879,12.8016,12.8122,12.7804,12.8016,72590.7384
2009-10-30 11:40:00,24.16,24.21,24.15,24.2,66193.85342789599,12.8016,12.8281,12.7963,12.8228,66193.8534
2009-10-30 11:45:00,24.2,24.2,24.15,24.15,69253.2332081769,12.8228,12.8228,12.7963,12.7963,69253.2332
2009-10-30 11:50:00,24.16,24.18,24.11,24.14,82047.0031984425,12.8016,12.8122,12.7751,12.791,82047.0032
2009-10-30 11:55:00,24.14,24.15,24.09,24.13,78848.5607008761,12.791,12.7963,12.7645,12.7857,78848.5607
2009-10-30 12:00:00,24.13,24.18,24.13,24.18,55207.89876234182,12.7857,12.8122,12.7857,12.8122,55207.8988
2009-10-30 12:05:00,24.18,24.24,24.15,24.23,56876.65136976777,12.8122,12.844,12.7963,12.8387,56876.6514
2009-10-30 12:10:00,24.23,24.25,24.13,24.14,48254.76289806704,12.8387,12.8493,12.7857,12.791,48254.7629
2009-10-30 12:15:00,24.14,24.16,24.13,24.15,38242.24725351133,12.791,12.8016,12.7857,12.7963,38242.2473
2009-10-30 12:20:00,24.15,24.21,24.15,24.19,89973.57808371577,12.7963,12.8281,12.7963,12.8175,89973.5781
2009-10-30 12:25:00,24.19,24.2,24.05,24.09,125712.69642608818,12.8175,12.8228,12.7433,12.7645,125712.6964
2009-10-30 12:30:00,24.1,24.15,24.08,24.12,111667.3619802531,12.7698,12.7963,12.7592,12.7804,111667.362
2009-10-30 12:35:00,24.12,24.15,24.1,24.13,76623.55722430817,12.7804,12.7963,12.7698,12.7857,76623.5572
2009-10-30 12:40:00,24.13,24.15,24.08,24.09,57711.02767348074,12.7857,12.7963,12.7592,12.7645,57711.0277
2009-10-30 12:45:00,24.08,24.1,23.96,24.0,104853.2888332638,12.7592,12.7698,12.6956,12.7168,104853.2888
2009-10-30 12:50:00,24.0,24.07,24.0,24.06,94979.8359059936,12.7168,12.7539,12.7168,12.7486,94979.8359
2009-10-30 12:55:00,24.05,24.09,24.02,24.03,111111.11111111112,12.7433,12.7645,12.7274,12.7327,111111.1111
2009-10-30 13:00:00,24.03,24.08,24.02,24.06,100264.21916284243,12.7327,12.7592,12.7274,12.7486,100264.2192
2009-10-30 13:05:00,24.06,24.07,24.0,24.0,140870.5326102072,12.7486,12.7539,12.7168,12.7168,140870.5326
2009-10-30 13:10:00,24.0,24.03,23.97,23.98,182589.34779585595,12.7168,12.7327,12.7009,12.7062,182589.3478
2009-10-30 13:15:00,23.97,24.04,23.97,24.03,116951.74523710196,12.7009,12.738,12.7009,12.7327,116951.7452
2009-10-30 13:20:00,24.03,24.03,23.97,24.03,104018.91252955084,12.7327,12.7327,12.7009,12.7327,104018.9125
2009-10-30 13:25:00,24.03,24.06,24.02,24.05,136420.52565707135,12.7327,12.7486,12.7274,12.7433,136420.5257
2009-10-30 13:30:00,24.05,24.06,23.95,23.95,358086.4970101516,12.7433,12.7486,12.6903,12.6903,358086.497
2009-10-30 13:35:00,23.95,24.01,23.94,23.97,100959.53274926991,12.6903,12.7221,12.685,12.7009,100959.5327
2009-10-30 13:40:00,23.97,24.02,23.97,24.0,66332.91614518149,12.7009,12.7274,12.7009,12.7168,66332.9161
2009-10-30 13:45:00,24.0,24.0,23.93,23.94,210123.7658183841,12.7168,12.7168,12.6797,12.685,210123.7658
2009-10-30 13:50:00,23.93,23.94,23.9,23.92,116534.55708524544,12.6797,12.685,12.6638,12.6744,116534.5571
2009-10-30 13:55:00,23.92,23.94,23.9,23.91,107217.35502711724,12.6744,12.685,12.6638,12.6691,107217.355
2009-10-30 14:00:00,23.9,23.94,23.88,23.94,92059.5188429982,12.6638,12.685,12.6532,12.685,92059.5188
2009-10-30 14:05:00,23.93,23.96,23.9,23.9,430260.04728132393,12.6797,12.6956,12.6638,12.6638,430260.0473
2009-10-30 14:10:00,23.9,23.95,23.9,23.92,91920.4561257127,12.6638,12.6903,12.6638,12.6744,91920.4561
2009-10-30 14:15:00,23.92,23.95,23.87,23.93,119454.87414824088,12.6744,12.6903,12.6479,12.6797,119454.8741
2009-10-30 14:20:00,23.93,23.95,23.9,23.9,93589.20873313866,12.6797,12.6903,12.6638,12.6638,93589.2087
2009-10-30 14:25:00,23.9,23.94,23.9,23.93,82742.31678486998,12.6638,12.685,12.6638,12.6797,82742.3168
2009-10-30 14:30:00,23.92,23.95,23.9,23.9,169656.51508830485,12.6744,12.6903,12.6638,12.6638,169656.5151
2009-10-30 14:35:00,23.9,23.92,23.85,23.87,281323.87706855795,12.6638,12.6744,12.6373,12.6479,281323.8771
2009-10-30 14:40:00,23.87,23.88,23.82,23.87,242386.3162286192,12.6479,12.6532,12.6214,12.6479,242386.3162
2009-10-30 14:45:00,23.87,23.92,23.82,23.82,149631.48379919346,12.6479,12.6744,12.6214,12.6214,149631.4838
2009-10-30 14:50:00,23.83,23.89,23.8,23.87,190515.9226811292,12.6267,12.6585,12.6108,12.6479,190515.9227
2009-10-30 14:55:00,23.87,23.9,23.8,23.87,465999.1656236964,12.6479,12.6638,12.6108,12.6479,465999.1656
2009-10-30 15:00:00,23.87,23.91,23.85,23.9,139618.96815463775,12.6479,12.6691,12.6373,12.6638,139618.9682
2009-10-30 15:05:00,23.9,23.9,23.79,23.8,238214.43471005425,12.6638,12.6638,12.6055,12.6108,238214.4347
2009-10-30 15:10:00,23.81,23.9,23.81,23.86,222639.41037407872,12.6161,12.6638,12.6161,12.6426,222639.4104
2009-10-30 15:15:00,23.86,23.87,23.83,23.84,229036.2953692116,12.6426,12.6479,12.6267,12.632,229036.2954
2009-10-30 15:20:00,23.84,23.88,23.81,23.82,225837.85287164515,12.632,12.6532,12.6161,12.6214,225837.8529
2009-10-30 15:25:00,23.81,23.84,23.74,23.8,376025.5875399805,12.6161,12.632,12.579,12.6108,376025.5875
2009-10-30 15:30:00,23.81,23.87,23.8,23.86,264358.22555972746,12.6161,12.6479,12.6108,12.6426,264358.2256
2009-10-30 15:35:00,23.86,23.86,23.79,23.82,348352.1068001669,12.6426,12.6426,12.6055,12.6214,348352.1068
2009-10-30 15:40:00,23.82,23.87,23.82,23.84,219301.9051592268,12.6214,12.6479,12.6214,12.632,219301.9052
2009-10-30 15:45:00,23.84,23.87,23.8,23.84,235850.36851620083,12.632,12.6479,12.6108,12.632,235850.3685
2009-10-30 15:50:00,23.84,23.85,23.75,23.77,325406.7584480601,12.632,12.6373,12.5843,12.5949,325406.7584
2009-10-30 15:55:00,23.78,23.79,23.69,23.69,343345.84897788905,12.6002,12.6055,12.5525,12.5525,343345.849
2009-11-02 09:30:00,23.92,24.15,23.89,23.92,385620.9150326798,12.6744,12.7963,12.6585,12.6744,385620.915
2009-11-02 09:35:00,23.93,23.96,23.7,23.72,452788.2074815742,12.6797,12.6956,12.5578,12.5684,452788.2075
2009-11-02 09:40:00,23.74,23.93,23.74,23.82,225837.85287164515,12.579,12.6797,12.579,12.6214,225837.8529
2009-11-02 09:45:00,23.83,23.84,23.8,23.81,76762.61994159367,12.6267,12.632,12.6108,12.6161,76762.6199
2009-11-02 09:50:00,23.81,23.91,23.8,23.9,222500.3476567932,12.6161,12.6691,12.6108,12.6638,222500.3477
2009-11-02 09:55:00,23.9,23.97,23.89,23.94,176887.77638715063,12.6638,12.7009,12.6585,12.685,176887.7764
2009-11-02 10:00:00,23.93,24.19,23.89,24.18,258378.5287164512,12.6797,12.8175,12.6585,12.8122,258378.5287
2009-11-02 10:05:00,24.2,24.23,24.05,24.05,250451.95383117787,12.8228,12.8387,12.7433,12.7433,250451.9538
2009-11-02 10:10:00,24.05,24.07,23.91,23.92,453622.5837852872,12.7433,12.7539,12.6691,12.6744,453622.5838
2009-11-02 10:15:00,23.92,23.98,23.88,23.97,204839.38256153528,12.6744,12.7062,12.6532,12.7009,204839.3826
2009-11-02 10:20:00,23.96,24.0,23.89,23.89,151578.3618411904,12.6956,12.7168,12.6585,12.6585,151578.3618
2009-11-02 10:25:00,23.87,24.0,23.87,23.98,124600.1946878042,12.6479,12.7168,12.6479,12.7062,124600.1947
2009-11-02 10:30:00,23.99,24.04,23.98,24.03,75093.86733416772,12.7115,12.738,12.7062,12.7327,75093.8673
2009-11-02 10:35:00,24.04,24.07,24.03,24.06,87470.44917257685,12.738,12.7539,12.7327,12.7486,87470.4492
2009-11-02 10:40:00,24.05,24.08,24.0,24.0,170769.0168265888,12.7433,12.7592,12.7168,12.7168,170769.0168
2009-11-02 10:45:00,24.0,24.0,23.95,23.98,148797.10749548048,12.7168,12.7168,12.6903,12.7062,148797.1075
2009-11-02 10:50:00,23.98,23.98,23.95,23.96,181894.03420942847,12.7062,12.7062,12.6903,12.6956,181894.0342
2009-11-02 10:55:00,23.95,23.97,23.87,23.88,123487.69294952023,12.6903,12.7009,12.6479,12.6532,123487.6929
2009-11-02 11:00:00,23.88,23.92,23.85,23.92,174662.7729105827,12.6532,12.6744,12.6373,12.6744,174662.7729
2009-11-02 11:05:00,23.91,23.95,23.9,23.93,150326.7973856209,12.6691,12.6903,12.6638,12.6797,150326.7974
2009-11-02 11:10:00,23.93,23.96,23.91,23.95,112640.80100125156,12.6797,12.6956,12.6691,12.6903,112640.801
2009-11-02 11:15:00,23.96,23.96,23.92,23.92,139758.03087192326,12.6956,12.6956,12.6744,12.6744,139758.0309
2009-11-02 11:20:00,23.92,23.94,23.92,23.94,63690.724516757065,12.6744,12.685,12.6744,12.685,63690.7245
2009-11-02 11:25:00,23.94,23.94,23.88,23.89,143929.9123904881,12.685,12.685,12.6532,12.6585,143929.9124
2009-11-02 11:30:00,23.9,23.9,23.86,23.9,144068.9751077736,12.6638,12.6638,12.6426,12.6638,144068.9751
2009-11-02 11:35:00,23.9,23.91,23.88,23.91,153664.30260047282,12.6638,12.6691,12.6532,12.6691,153664.3026
2009-11-02 11:40:00,23.91,23.91,23.88,23.91,175636.21193158114,12.6691,12.6691,12.6532,12.6691,175636.2119
2009-11-02 11:45:00,23.91,23.91,23.88,23.88,107773.60589625922,12.6691,12.6691,12.6532,12.6532,107773.6059
2009-11-02 11:50:00,23.88,23.91,23.87,23.91,248087.8876373245,12.6532,12.6691,12.6479,12.6691,248087.8876
2009-11-02 11:55:00,23.9,23.94,23.9,23.91,198164.37213183148,12.6638,12.685,12.6638,12.6691,198164.3721
2009-11-02 12:00:00,23.91,23.92,23.85,23.87,343067.72354331805,12.6691,12.6744,12.6373,12.6479,343067.7235
2009-11-02 12:05:00,23.87,23.9,23.84,23.89,257683.2151300237,12.6479,12.6638,12.632,12.6585,257683.2151
2009-11-02 12:10:00,23.89,23.9,23.85,23.86,61604.78375747462,12.6585,12.6638,12.6373,12.6426,61604.7838
2009-11-02 12:15:00,23.87,23.9,23.85,23.89,351689.6120150188,12.6479,12.6638,12.6373,12.6585,351689.612
2009-11-02 12:20:00,23.89,23.89,23.85,23.88,81768.87776387151,12.6585,12.6585,12.6373,12.6532,81768.8778
2009-11-02 12:25:00,23.87,23.9,23.85,23.85,147128.3548880545,12.6479,12.6638,12.6373,12.6373,147128.3549
2009-11-02 12:30:00,23.85,23.86,23.79,23.79,188151.85648727577,12.6373,12.6426,12.6055,12.6055,188151.8565
2009-11-02 12:35:00,23.79,23.83,23.79,23.81,103045.47350855236,12.6055,12.6267,12.6055,12.6161,103045.4735
2009-11-02 12:40:00,23.8,23.81,23.77,23.77,119037.68599638436,12.6108,12.6161,12.5949,12.5949,119037.686
2009-11-02 12:45:00,23.77,23.82,23.73,23.74,254762.89806702823,12.5949,12.6214,12.5737,12.579,254762.8981
2009-11-02 12:50:00,23.73,23.74,23.59,23.62,431372.5490196079,12.5737,12.579,12.4996,12.5155,431372.549
2009-11-02 12:55:00,23.63,23.7,23.59,23.6,214851.89820609096,12.5208,12.5578,12.4996,12.5049,214851.8982
2009-11-02 13:00:00,23.59,23.74,23.57,23.74,297455.1522736754,12.4996,12.579,12.489,12.579,297455.1523
2009-11-02 13:05:00,23.74,23.79,23.73,23.79,68418.85690446392,12.579,12.6055,12.5737,12.6055,68418.8569
2009-11-02 13:10:00,23.79,23.82,23.77,23.8,46168.8221387846,12.6055,12.6214,12.5949,12.6108,46168.8221
2009-11-02 13:15:00,23.8,23.86,23.79,23.85,79682.93700458908,12.6108,12.6426,12.6055,12.6373,79682.937
2009-11-02 13:20:00,23.85,23.88,23.84,23.85,43387.56779307468,12.6373,12.6532,12.632,12.6373,43387.5678
2009-11-02 13:25:00,23.85,23.85,23.81,23.85,52982.89528577389,12.6373,12.6373,12.6161,12.6373,52982.8953
2009-11-02 13:30:00,23.85,23.85,23.82,23.82,150048.67195104994,12.6373,12.6373,12.6214,12.6214,150048.672
2009-11-02 13:35:00,23.82,23.83,23.79,23.8,102350.15992212488,12.6214,12.6267,12.6055,12.6108,102350.1599
2009-11-02 13:40:00,23.8,23.81,23.78,23.81,76901.68265887916,12.6108,12.6161,12.6002,12.6161,76901.6827
2009-11-02 13:45:00,23.8,23.81,23.77,23.78,112362.67556668058,12.6108,12.6161,12.5949,12.6002,112362.6756
2009-11-02 13:50:00,23.77,23.78,23.73,23.75,126408.01001251566,12.5949,12.6002,12.5737,12.5843,126408.01
2009-11-02 13:55:00,23.74,23.76,23.7,23.7,81212.62689472953,12.579,12.5896,12.5578,12.5578,81212.6269
2009-11-02 14:00:00,23.7,23.72,23.68,23.72,105409.5397024058,12.5578,12.5684,12.5472,12.5684,105409.5397
2009-11-02 14:05:00,23.72,23.73,23.69,23.72,134195.5221805034,12.5684,12.5737,12.5525,12.5684,134195.5222
2009-11-02 14:10:00,23.72,23.75,23.72,23.72,336114.5876790433,12.5684,12.5843,12.5684,12.5684,336114.5877
2009-11-02 14:15:00,23.72,23.73,23.69,23.69,189264.35822555973,12.5684,12.5737,12.5525,12.5525,189264.3582
2009-11-02 14:20:00,23.7,23.82,23.7,23.8,192045.61257126965,12.5578,12.6214,12.5578,12.6108,192045.6126
2009-11-02 14:25:00,23.8,23.8,23.76,23.79,43665.69322764567,12.6108,12.6108,12.5896,12.6055,43665.6932
2009-11-02 14:30:00,23.8,23.81,23.8,23.8,149909.60923376444,12.6108,12.6161,12.6108,12.6108,149909.6092
2009-11-02 14:35:00,23.8,23.81,23.76,23.79,261576.9712140176,12.6108,12.6161,12.5896,12.6055,261576.9712
2009-11-02 14:40:00,23.79,23.82,23.78,23.81,153525.23988318734,12.6055,12.6214,12.6002,12.6161,153525.2399
2009-11-02 14:45:00,23.8,23.82,23.8,23.81,47559.44931163955,12.6108,12.6214,12.6108,12.6161,47559.4493
2009-11-02 14:50:00,23.81,23.82,23.78,23.81,90390.76623557226,12.6161,12.6214,12.6002,12.6161,90390.7662
2009-11-02 14:55:00,23.81,23.81,23.73,23.79,79682.93700458908,12.6161,12.6161,12.5737,12.6055,79682.937
2009-11-02 15:00:00,23.79,23.8,23.76,23.78,157558.0586844667,12.6055,12.6108,12.5896,12.6002,157558.0587
2009-11-02 15:05:00,23.78,23.79,23.7,23.72,109998.60937282717,12.6002,12.6055,12.5578,12.5684,109998.6094
2009-11-02 15:10:00,23.72,23.74,23.71,23.73,154776.8043387568,12.5684,12.579,12.5631,12.5737,154776.8043
2009-11-02 15:15:00,23.72,23.74,23.69,23.72,219858.1560283688,12.5684,12.579,12.5525,12.5684,219858.156
2009-11-02 15:20:00,23.72,23.77,23.69,23.76,222361.2849395077,12.5684,12.5949,12.5525,12.5896,222361.2849
2009-11-02 15:25:00,23.76,23.77,23.72,23.74,242386.3162286192,12.5896,12.5949,12.5684,12.579,242386.3162
2009-11-02 15:30:00,23.74,23.85,23.74,23.83,184953.41398970937,12.579,12.6373,12.579,12.6267,184953.414
2009-11-02 15:35:00,23.84,23.85,23.82,23.83,198720.62300097343,12.632,12.6373,12.6214,12.6267,198720.623
2009-11-02 15:40:00,23.82,23.83,23.78,23.8,195661.24322069256,12.6214,12.6267,12.6002,12.6108,195661.2432
2009-11-02 15:45:00,23.8,23.8,23.78,23.8,252120.70643860384,12.6108,12.6108,12.6002,12.6108,252120.7064
2009-11-02 15:50:00,23.8,23.82,23.8,23.8,350577.11027673486,12.6108,12.6214,12.6108,12.6108,350577.1103
2009-11-02 15:55:00,23.8,23.82,23.79,23.81,423724.0995689056,12.6108,12.6214,12.6055,12.6161,423724.0996
2009-11-03 09:30:00,23.66,23.82,23.66,23.81,91364.20525657073,12.5367,12.6214,12.5367,12.6161,91364.2053
2009-11-03 09:35:00,23.82,23.92,23.81,23.91,165067.4454178835,12.6214,12.6744,12.6161,12.6691,165067.4454
2009-11-03 09:40:00,23.91,24.02,23.91,24.0,181476.846057572,12.6691,12.7274,12.6691,12.7168,181476.8461
2009-11-03 09:45:00,24.0,24.09,23.99,23.99,233486.3023223474,12.7168,12.7645,12.7115,12.7115,233486.3023
2009-11-03 09:50:00,23.99,24.03,23.95,23.98,91781.3934084272,12.7115,12.7327,12.6903,12.7062,91781.3934
2009-11-03 09:55:00,23.98,24.05,23.96,24.0,66193.85342789599,12.7062,12.7433,12.6956,12.7168,66193.8534
2009-11-03 10:00:00,24.01,24.01,23.91,23.95,185926.85301070783,12.7221,12.7221,12.6691,12.6903,185926.853
2009-11-03 10:05:00,23.94,23.95,23.82,23.84,171881.51856487276,12.685,12.6903,12.6214,12.632,171881.5186
2009-11-03 10:10:00,23.84,23.85,23.78,23.82,152829.92629675986,12.632,12.6373,12.6002,12.6214,152829.9263
2009-11-03 10:15:00,23.82,23.88,23.82,23.82,135864.27478792935,12.6214,12.6532,12.6214,12.6214,135864.2748
2009-11-03 10:20:00,23.82,23.82,23.71,23.73,107912.66861354472,12.6214,12.6214,12.5631,12.5737,107912.6686
2009-11-03 10:25:00,23.72,23.73,23.62,23.62,169239.32693644834,12.5684,12.5737,12.5155,12.5155,169239.3269
2009-11-03 10:30:00,23.64,23.78,23.62,23.77,93867.33416770965,12.5261,12.6002,12.5155,12.5949,93867.3342
2009-11-03 10:35:00,23.78,23.85,23.76,23.76,236684.7448199138,12.6002,12.6373,12.5896,12.5896,236684.7448
2009-11-03 10:40:00,23.77,23.82,23.74,23.8,59379.78028090669,12.5949,12.6214,12.579,12.6108,59379.7803
2009-11-03 10:45:00,23.8,23.83,23.76,23.8,57293.83952162426,12.6108,12.6267,12.5896,12.6108,57293.8395
2009-11-03 10:50:00,23.81,23.82,23.8,23.82,63134.47364761508,12.6161,12.6214,12.6108,12.6214,63134.4736
2009-11-03 10:55:00,23.81,23.87,23.8,23.85,104992.35155054933,12.6161,12.6479,12.6108,12.6373,104992.3516
2009-11-03 11:00:00,23.84,23.85,23.82,23.84,36295.36921151439,12.632,12.6373,12.6214,12.632,36295.3692
2009-11-03 11:05:00,23.84,23.84,23.79,23.79,41440.68975107774,12.632,12.632,12.6055,12.6055,41440.6898
2009-11-03 11:10:00,23.78,23.8,23.75,23.8,125017.3828396607,12.6002,12.6108,12.5843,12.6108,125017.3828
2009-11-03 11:15:00,23.8,23.8,23.72,23.73,58962.59212905021,12.6108,12.6108,12.5684,12.5737,58962.5921
2009-11-03 11:20:00,23.73,23.8,23.72,23.8,30454.73508552357,12.5737,12.6108,12.5684,12.6108,30454.7351
2009-11-03 11:25:00,23.8,23.8,23.72,23.77,179390.90529828955,12.6108,12.6108,12.5684,12.5949,179390.9053
2009-11-03 11:30:00,23.78,23.82,23.77,23.81,40467.25073007927,12.6002,12.6214,12.5949,12.6161,40467.2507
2009-11-03 11:35:00,23.81,23.81,23.72,23.73,53400.083437630376,12.6161,12.6161,12.5684,12.5737,53400.0834
2009-11-03 11:40:00,23.73,23.76,23.68,23.72,60909.47017104715,12.5737,12.5896,12.5472,12.5684,60909.4702
2009-11-03 11:45:00,23.71,23.72,23.67,23.71,71617.29940203032,12.5631,12.5684,12.5419,12.5631,71617.2994
2009-11-03 11:50:00,23.71,23.72,23.69,23.72,53261.02072034488,12.5631,12.5684,12.5525,12.5684,53261.0207
2009-11-03 11:55:00,23.72,23.73,23.69,23.7,28925.04519538312,12.5684,12.5737,12.5525,12.5578,28925.0452
2009-11-03 12:00:00,23.7,23.77,23.7,23.76,79543.87428730358,12.5578,12.5949,12.5578,12.5896,79543.8743
2009-11-03 12:05:00,23.77,23.77,23.72,23.73,75232.93005145321,12.5949,12.5949,12.5684,12.5737,75232.9301
2009-11-03 12:10:00,23.73,23.73,23.68,23.72,45473.50855235712,12.5737,12.5737,12.5472,12.5684,45473.5086
2009-11-03 12:15:00,23.73,23.73,23.67,23.69,47559.44931163955,12.5737,12.5737,12.5419,12.5525,47559.4493
2009-11-03 12:20:00,23.69,23.72,23.68,23.71,41440.68975107774,12.5525,12.5684,12.5472,12.5631,41440.6898
2009-11-03 12:25:00,23.71,23.72,23.69,23.72,46586.01029064108,12.5631,12.5684,12.5525,12.5684,46586.0103
2009-11-03 12:30:00,23.72,23.73,23.71,23.72,41579.75246836324,12.5684,12.5737,12.5631,12.5684,41579.7525
2009-11-03 12:35:00,23.73,23.8,23.73,23.77,228201.91906549857,12.5737,12.6108,12.5737,12.5949,228201.9191
2009-11-03 12:40:00,23.77,23.77,23.73,23.75,43109.442358503686,12.5949,12.5949,12.5737,12.5843,43109.4424
2009-11-03 12:45:00,23.75,23.77,23.72,23.72,44917.25768321513,12.5843,12.5949,12.5684,12.5684,44917.2577
2009-11-03 12:50:00,23.73,23.75,23.68,23.69,61743.846474760125,12.5737,12.5843,12.5472,12.5525,61743.8465
2009-11-03 12:55:00,23.69,23.72,23.67,23.71,62578.22277847309,12.5525,12.5684,12.5419,12.5631,62578.2228
2009-11-03 13:00:00,23.72,23.72,23.65,23.71,72034.48755388681,12.5684,12.5684,12.5314,12.5631,72034.4876
2009-11-03 13:05:00,23.72,23.77,23.71,23.73,34070.36573494646,12.5684,12.5949,12.5631,12.5737,34070.3657
2009-11-03 13:10:00,23.74,23.77,23.7,23.76,38103.18453622584,12.579,12.5949,12.5578,12.5896,38103.1845
2009-11-03 13:15:00,23.76,23.77,23.74,23.74,33514.114865804484,12.5896,12.5949,12.579,12.579,33514.1149
2009-11-03 13:20:00,23.74,23.77,23.71,23.72,40467.25073007927,12.579,12.5949,12.5631,12.5684,40467.2507
2009-11-03 13:25:00,23.72,23.74,23.69,23.72,72451.6757057433,12.5684,12.579,12.5525,12.5684,72451.6757
2009-11-03 13:30:00,23.72,23.74,23.71,23.72,37268.80823251286,12.5684,12.579,12.5631,12.5684,37268.8082
2009-11-03 13:35:00,23.72,23.74,23.71,23.73,27951.60617438465,12.5684,12.579,12.5631,12.5737,27951.6062
2009-11-03 13:40:00,23.74,23.74,23.69,23.69,34487.553886802954,12.579,12.579,12.5525,12.5525,34487.5539
2009-11-03 13:45:00,23.7,23.7,23.68,23.69,45890.6967042136,12.5578,12.5578,12.5472,12.5525,45890.6967
2009-11-03 13:50:00,23.69,23.78,23.69,23.75,55764.1496314838,12.5525,12.6002,12.5525,12.5843,55764.1496
2009-11-03 13:55:00,23.75,23.8,23.74,23.8,51592.26811291893,12.5843,12.6108,12.579,12.6108,51592.2681
2009-11-03 14:00:00,23.8,23.87,23.8,23.85,68836.0450563204,12.6108,12.6479,12.6108,12.6373,68836.0451
2009-11-03 14:05:00,23.85,23.87,23.82,23.87,45612.57126964261,12.6373,12.6479,12.6214,12.6479,45612.5713
2009-11-03 14:10:00,23.86,23.87,23.81,23.81,106800.16687526077,12.6426,12.6479,12.6161,12.6161,106800.1669
2009-11-03 14:15:00,23.8,23.83,23.77,23.81,69114.1704908914,12.6108,12.6267,12.5949,12.6161,69114.1705
2009-11-03 14:20:00,23.8,23.82,23.79,23.8,132248.64413850647,12.6108,12.6214,12.6055,12.6108,132248.6441
2009-11-03 14:25:00,23.8,23.8,23.77,23.77,20164.09400639689,12.6108,12.6108,12.5949,12.5949,20164.094
2009-11-03 14:30:00,23.77,23.81,23.74,23.75,87609.51188986233,12.5949,12.6161,12.579,12.5843,87609.5119
2009-11-03 14:35:00,23.75,23.75,23.71,23.71,87748.57460714784,12.5843,12.5843,12.5631,12.5631,87748.5746
2009-11-03 14:40:00,23.72,23.74,23.69,23.72,112779.86371853708,12.5684,12.579,12.5525,12.5684,112779.8637
2009-11-03 14:45:00,23.72,23.73,23.69,23.72,98039.21568627452,12.5684,12.5737,12.5525,12.5684,98039.2157
2009-11-03 14:50:00,23.71,23.72,23.67,23.67,70782.92309831735,12.5631,12.5684,12.5419,12.5419,70782.9231
2009-11-03 14:55:00,23.67,23.72,23.64,23.71,81907.94048115701,12.5419,12.5684,12.5261,12.5631,81907.9405
2009-11-03 15:00:00,23.69,23.73,23.68,23.72,81351.68961201502,12.5525,12.5737,12.5472,12.5684,81351.6896
2009-11-03 15:05:00,23.71,23.73,23.69,23.72,160200.25031289112,12.5631,12.5737,12.5525,12.5684,160200.2503
2009-11-03 15:10:00,23.73,23.73,23.68,23.69,85245.4456960089,12.5737,12.5737,12.5472,12.5525,85245.4457
2009-11-03 15:15:00,23.7,23.72,23.69,23.7,85801.6965651509,12.5578,12.5684,12.5525,12.5578,85801.6966
2009-11-03 15:20:00,23.7,23.72,23.69,23.71,63690.724516757065,12.5578,12.5684,12.5525,12.5631,63690.7245
2009-11-03 15:25:00,23.71,23.72,23.67,23.71,99012.654707273,12.5631,12.5684,12.5419,12.5631,99012.6547
2009-11-03 15:30:00,23.72,23.8,23.72,23.77,123070.50479766376,12.5684,12.6108,12.5684,12.5949,123070.5048
2009-11-03 15:35:00,23.77,23.8,23.77,23.8,69531.35864274789,12.5949,12.6108,12.5949,12.6108,69531.3586
2009-11-03 15:40:00,23.8,23.82,23.73,23.74,227367.5427617856,12.6108,12.6214,12.5737,12.579,227367.5428
2009-11-03 15:45:00,23.74,23.77,23.72,23.74,197747.18397997497,12.579,12.5949,12.5684,12.579,197747.184
2009-11-03 15:50:00,23.73,23.77,23.71,23.76,374774.0230844111,12.5737,12.5949,12.5631,12.5896,374774.0231
2009-11-03 15:55:00,23.76,23.77,23.72,23.76,391183.4237240996,12.5896,12.5949,12.5684,12.5896,391183.4237
2009-11-04 09:30:00,23.89,24.0,23.89,23.95,171047.1422611598,12.6585,12.7168,12.6585,12.6903,171047.1423
2009-11-04 09:35:00,23.97,24.0,23.93,23.97,93728.27145042414,12.7009,12.7168,12.6797,12.7009,93728.2715
2009-11-04 09:40:00,23.96,24.0,23.91,23.92,220414.4068975108,12.6956,12.7168,12.6691,12.6744,220414.4069
2009-11-04 09:45:00,23.92,23.97,23.84,23.86,123487.69294952023,12.6744,12.7009,12.632,12.6426,123487.6929
2009-11-04 09:50:00,23.86,23.9,23.82,23.87,151022.1109720484,12.6426,12.6638,12.6214,12.6479,151022.111
2009-11-04 09:55:00,23.87,23.94,23.87,23.92,55903.2123487693,12.6479,12.685,12.6479,12.6744,55903.2123
2009-11-04 10:00:00,23.92,24.03,23.87,23.97,179112.77986371855,12.6744,12.7327,12.6479,12.7009,179112.7799
2009-11-04 10:05:00,23.97,24.0,23.94,23.96,176053.40008343765,12.7009,12.7168,12.685,12.6956,176053.4001
2009-11-04 10:10:00,23.95,23.97,23.94,23.95,108329.8567654012,12.6903,12.7009,12.685,12.6903,108329.8568
2009-11-04 10:15:00,23.94,23.97,23.92,23.93,100959.53274926991,12.685,12.7009,12.6744,12.6797,100959.5327
2009-11-04 10:20:00,23.94,23.97,23.94,23.95,64525.100820470034,12.685,12.7009,12.685,12.6903,64525.1008
2009-11-04 10:25:00,23.96,24.03,23.96,24.02,92754.83242942567,12.6956,12.7327,12.6956,12.7274,92754.8324
2009-11-04 10:30:00,24.02,24.05,23.99,24.05,80934.50146015854,12.7274,12.7433,12.7115,12.7433,80934.5015
2009-11-04 10:35:00,24.05,24.09,24.03,24.06,43248.50507578919,12.7433,12.7645,12.7327,12.7486,43248.5051
2009-11-04 10:40:00,24.07,24.09,24.03,24.07,124461.13197051872,12.7539,12.7645,12.7327,12.7539,124461.132
2009-11-04 10:45:00,24.08,24.08,24.07,24.08,26978.16715338618,12.7592,12.7592,12.7539,12.7592,26978.1672
2009-11-04 10:50:00,24.08,24.08,24.07,24.08,38659.43540536783,12.7592,12.7592,12.7539,12.7592,38659.4354
2009-11-04 10:55:00,24.08,24.13,24.08,24.13,145459.60228062858,12.7592,12.7857,12.7592,12.7857,145459.6023
2009-11-04 11:00:00,24.12,24.12,24.07,24.09,90947.01710471424,12.7804,12.7804,12.7539,12.7645,90947.0171
2009-11-04 11:05:00,24.1,24.1,24.06,24.08,123070.50479766376,12.7698,12.7698,12.7486,12.7592,123070.5048
2009-11-04 11:10:00,24.08,24.08,24.05,24.05,56042.2750660548,12.7592,12.7592,12.7433,12.7433,56042.2751
2009-11-04 11:15:00,24.06,24.08,24.05,24.06,31984.424975664027,12.7486,12.7592,12.7433,12.7486,31984.425
2009-11-04 11:20:00,24.06,24.09,24.06,24.09,33653.17758308998,12.7486,12.7645,12.7486,12.7645,33653.1776
2009-11-04 11:25:00,24.09,24.09,24.08,24.08,30176.60965095258,12.7645,12.7645,12.7592,12.7592,30176.6097
2009-11-04 11:30:00,24.08,24.09,24.07,24.08,42553.19148936171,12.7592,12.7645,12.7539,12.7592,42553.1915
2009-11-04 11:35:00,24.09,24.12,24.08,24.11,86914.19830343485,12.7645,12.7804,12.7592,12.7751,86914.1983
2009-11-04 11:40:00,24.11,24.12,24.08,24.08,56737.58865248227,12.7751,12.7804,12.7592,12.7592,56737.5887
2009-11-04 11:45:00,24.08,24.09,24.08,24.08,21832.84661382284,12.7592,12.7645,12.7592,12.7592,21832.8466
2009-11-04 11:50:00,24.09,24.1,24.06,24.08,185092.47670699487,12.7645,12.7698,12.7486,12.7592,185092.4767
2009-11-04 11:55:00,24.09,24.1,24.07,24.08,40745.37616465026,12.7645,12.7698,12.7539,12.7592,40745.3762
2009-11-04 12:00:00,24.08,24.1,24.07,24.09,71339.17396745933,12.7592,12.7698,12.7539,12.7645,71339.174
2009-11-04 12:05:00,24.1,24.14,24.08,24.13,102211.0972048394,12.7698,12.791,12.7592,12.7857,102211.0972
2009-11-04 12:10:00,24.13,24.18,24.13,24.15,1874704.4917257684,12.7857,12.8122,12.7857,12.7963,1874704.4917
2009-11-04 12:15:00,24.15,24.15,24.12,24.13,100959.53274926991,12.7963,12.7963,12.7804,12.7857,100959.5327
2009-11-04 12:20:00,24.13,24.21,24.13,24.21,149631.48379919346,12.7857,12.8281,12.7857,12.8281,149631.4838
2009-11-04 12:25:00,24.2,24.23,24.2,24.23,58267.27854262273,12.8228,12.8387,12.8228,12.8387,58267.2785
2009-11-04 12:30:00,24.23,24.28,24.23,24.25,89834.51536643026,12.8387,12.8652,12.8387,12.8493,89834.5154
2009-11-04 12:35:00,24.25,24.31,24.25,24.31,26560.979001529693,12.8493,12.8811,12.8493,12.8811,26560.979
2009-11-04 12:40:00,24.31,24.33,24.3,24.33,58684.46669447921,12.8811,12.8917,12.8758,12.8917,58684.4667
2009-11-04 12:45:00,24.33,24.33,24.3,24.3,36156.3064942289,12.8917,12.8917,12.8758,12.8758,36156.3065
2009-11-04 12:50:00,24.3,24.3,24.26,24.27,39771.93714365179,12.8758,12.8758,12.8546,12.8599,39771.9371
2009-11-04 12:55:00,24.27,24.29,24.27,24.28,42414.12877207621,12.8599,12.8705,12.8599,12.8652,42414.1288
2009-11-04 13:00:00,24.28,24.31,24.28,24.31,63412.59908218607,12.8652,12.8811,12.8652,12.8811,63412.5991
2009-11-04 13:05:00,24.31,24.33,24.3,24.31,83576.69308858296,12.8811,12.8917,12.8758,12.8811,83576.6931
2009-11-04 13:10:00,24.31,24.31,24.31,24.31,16409.4006396885,12.8811,12.8811,12.8811,12.8811,16409.4006
2009-11-04 13:15:00,24.31,24.33,24.31,24.33,44639.13224864414,12.8811,12.8917,12.8811,12.8917,44639.1322
2009-11-04 13:20:00,24.33,24.38,24.33,24.38,138506.4664163538,12.8917,12.9182,12.8917,12.9182,138506.4664
2009-11-04 13:25:00,24.37,24.38,24.33,24.34,143651.78695591714,12.9129,12.9182,12.8917,12.897,143651.787
2009-11-04 13:30:00,24.34,24.37,24.34,24.36,80239.18787373106,12.897,12.9129,12.897,12.9076,80239.1879
2009-11-04 13:35:00,24.36,24.36,24.36,24.36,31289.111389236547,12.9076,12.9076,12.9076,12.9076,31289.1114
2009-11-04 13:40:00,24.36,24.36,24.33,24.35,51731.33083020442,12.9076,12.9076,12.8917,12.9023,51731.3308
2009-11-04 13:45:00,24.36,24.36,24.33,24.34,79821.99972187457,12.9076,12.9076,12.8917,12.897,79821.9997
2009-11-04 13:50:00,24.33,24.34,24.33,24.33,37546.93366708386,12.8917,12.897,12.8917,12.8917,37546.9337
2009-11-04 13:55:00,24.32,24.36,24.32,24.33,105548.60241969128,12.8864,12.9076,12.8864,12.8917,105548.6024
2009-11-04 14:00:00,24.33,24.34,24.32,24.32,194131.5533305521,12.8917,12.897,12.8864,12.8864,194131.5533
2009-11-04 14:05:00,24.32,24.32,24.29,24.3,69253.2332081769,12.8864,12.8864,12.8705,12.8758,69253.2332
2009-11-04 14:10:00,24.3,24.31,24.26,24.26,55903.2123487693,12.8758,12.8811,12.8546,12.8546,55903.2123
2009-11-04 14:15:00,24.26,24.34,24.09,24.1,130718.95424836602,12.8546,12.897,12.7645,12.7698,130718.9542
2009-11-04 14:20:00,24.1,24.34,24.09,24.27,117368.93338895842,12.7698,12.897,12.7645,12.8599,117368.9334
2009-11-04 14:25:00,24.27,24.3,24.19,24.22,219023.77972465585,12.8599,12.8758,12.8175,12.8334,219023.7797
2009-11-04 14:30:00,24.22,24.32,24.2,24.28,275900.43109442363,12.8334,12.8864,12.8228,12.8652,275900.4311
2009-11-04 14:35:00,24.29,24.34,24.28,24.32,74676.67918231123,12.8705,12.897,12.8652,12.8864,74676.6792
2009-11-04 14:40:00,24.33,24.4,24.32,24.38,269503.5460992908,12.8917,12.9288,12.8864,12.9182,269503.5461
2009-11-04 14:45:00,24.38,24.43,24.38,24.43,173411.20845501323,12.9182,12.9446,12.9182,12.9446,173411.2085
2009-11-04 14:50:00,24.43,24.44,24.41,24.41,81907.94048115701,12.9446,12.9499,12.9341,12.9341,81907.9405
2009-11-04 14:55:00,24.41,24.43,24.38,24.43,66193.85342789599,12.9341,12.9446,12.9182,12.9446,66193.8534
2009-11-04 15:00:00,24.42,24.47,24.41,24.46,788763.732443332,12.9393,12.9658,12.9341,12.9605,788763.7324
2009-11-04 15:05:00,24.46,24.47,24.45,24.46,99290.78014184398,12.9605,12.9658,12.9552,12.9605,99290.7801
2009-11-04 15:10:00,24.46,24.52,24.46,24.49,246141.00959532752,12.9605,12.9923,12.9605,12.9764,246141.0096
2009-11-04 15:15:00,24.49,24.51,24.46,24.49,279237.9363092755,12.9764,12.987,12.9605,12.9764,279237.9363
2009-11-04 15:20:00,24.49,24.49,24.46,24.48,92476.70699485469,12.9764,12.9764,12.9605,12.9711,92476.707
2009-11-04 15:25:00,24.47,24.52,24.46,24.49,150883.04825476292,12.9658,12.9923,12.9605,12.9764,150883.0483
2009-11-04 15:30:00,24.49,24.49,24.35,24.37,252816.0200250313,12.9764,12.9764,12.9023,12.9129,252816.02
2009-11-04 15:35:00,24.38,24.39,24.26,24.28,213739.396467807,12.9182,12.9235,12.8546,12.8652,213739.3965
2009-11-04 15:40:00,24.28,24.31,24.26,24.27,175775.27464886665,12.8652,12.8811,12.8546,12.8599,175775.2746
2009-11-04 15:45:00,24.26,24.28,24.23,24.27,241412.87720762065,12.8546,12.8652,12.8387,12.8599,241412.8772
2009-11-04 15:50:00,24.26,24.31,24.23,24.31,270476.98512028926,12.8546,12.8811,12.8387,12.8811,270476.9851
2009-11-04 15:55:00,24.31,24.34,24.28,24.28,570435.2663051037,12.8811,12.897,12.8652,12.8652,570435.2663
2009-11-05 09:30:00,24.47,24.54,24.45,24.51,95953.27492699208,12.9658,13.0029,12.9552,12.987,95953.2749
2009-11-05 09:35:00,24.51,24.61,24.51,24.56,139201.78000278128,12.987,13.04,12.987,13.0135,139201.78
2009-11-05 09:40:00,24.56,24.61,24.54,24.58,84689.19482686692,13.0135,13.04,13.0029,13.0241,84689.1948
2009-11-05 09:45:00,24.58,24.71,24.58,24.7,125712.69642608818,13.0241,13.093,13.0241,13.0877,125712.6964
2009-11-05 09:50:00,24.7,24.91,24.7,24.79,313447.3647615075,13.0877,13.199,13.0877,13.1354,313447.3648
2009-11-05 09:55:00,24.79,24.79,24.74,24.75,86914.19830343485,13.1354,13.1354,13.1089,13.1142,86914.1983
2009-11-05 10:00:00,24.77,24.79,24.73,24.79,150187.73466833544,13.1248,13.1354,13.1036,13.1354,150187.7347
2009-11-05 10:05:00,24.79,24.8,24.75,24.77,166179.94715616744,13.1354,13.1407,13.1142,13.1248,166179.9472
2009-11-05 10:10:00,24.78,24.83,24.77,24.82,122236.12849395078,13.1301,13.1566,13.1248,13.1513,122236.1285
2009-11-05 10:15:00,24.82,24.85,24.8,24.82,248087.8876373245,13.1513,13.1672,13.1407,13.1513,248087.8876
2009-11-05 10:20:00,24.82,24.86,24.81,24.83,113892.36545682103,13.1513,13.1725,13.146,13.1566,113892.3655
2009-11-05 10:25:00,24.82,24.86,24.81,24.82,42553.19148936171,13.1513,13.1725,13.146,13.1513,42553.1915
2009-11-05 10:30:00,24.82,24.83,24.81,24.81,71478.23668474483,13.1513,13.1566,13.146,13.146,71478.2367
2009-11-05 10:35:00,24.81,24.87,24.8,24.87,106382.97872340426,13.146,13.1778,13.1407,13.1778,106382.9787
2009-11-05 10:40:00,24.87,24.91,24.87,24.87,91920.4561257127,13.1778,13.199,13.1778,13.1778,91920.4561
2009-11-05 10:45:00,24.87,24.95,24.87,24.95,70226.67222917537,13.1778,13.2202,13.1778,13.2202,70226.6722
2009-11-05 10:50:00,24.94,24.97,24.93,24.95,96231.40036156308,13.2149,13.2308,13.2096,13.2202,96231.4004
2009-11-05 10:55:00,24.96,25.0,24.95,24.99,59518.84299819219,13.2255,13.2467,13.2202,13.2414,59518.843
2009-11-05 11:00:00,24.98,25.02,24.98,25.0,74120.42831316925,13.2361,13.2573,13.2361,13.2467,74120.4283
2009-11-05 11:05:00,25.01,25.01,24.97,24.97,55207.89876234182,13.252,13.252,13.2308,13.2308,55207.8988
2009-11-05 11:10:00,24.97,24.98,24.92,24.95,102211.0972048394,13.2308,13.2361,13.2043,13.2202,102211.0972
2009-11-05 11:15:00,24.95,25.02,24.95,25.02,101793.9090529829,13.2202,13.2573,13.2202,13.2573,101793.9091
2009-11-05 11:20:00,25.02,25.02,24.98,25.0,21137.53302739536,13.2573,13.2573,13.2361,13.2467,21137.533
2009-11-05 11:25:00,25.0,25.01,24.97,24.97,60492.28201919066,13.2467,13.252,13.2308,13.2308,60492.282
2009-11-05 11:30:00,24.98,25.01,24.97,25.0,69809.48407731888,13.2361,13.252,13.2308,13.2467,69809.4841
2009-11-05 11:35:00,25.0,25.04,24.95,24.96,73425.11472674177,13.2467,13.2679,13.2202,13.2255,73425.1147
2009-11-05 11:40:00,24.95,24.98,24.9,24.94,62856.34821304409,13.2202,13.2361,13.1937,13.2149,62856.3482
2009-11-05 11:45:00,24.95,24.95,24.89,24.92,136976.77652621333,13.2202,13.2202,13.1884,13.2043,136976.7765
2009-11-05 11:50:00,24.91,24.93,24.87,24.88,88026.70004171882,13.199,13.2096,13.1778,13.1831,88026.7
2009-11-05 11:55:00,24.88,24.88,24.84,24.84,103184.53622583786,13.1831,13.1831,13.1619,13.1619,103184.5362
2009-11-05 12:00:00,24.84,24.86,24.83,24.84,75371.99276873871,13.1619,13.1725,13.1566,13.1619,75371.9928
2009-11-05 12:05:00,24.84,24.87,24.84,24.84,166597.13530802392,13.1619,13.1778,13.1619,13.1619,166597.1353
2009-11-05 12:10:00,24.84,24.87,24.84,24.87,71895.42483660132,13.1619,13.1778,13.1619,13.1778,71895.4248
2009-11-05 12:15:00,24.87,24.89,24.86,24.88,66750.10429703796,13.1778,13.1884,13.1725,13.1831,66750.1043
2009-11-05 12:20:00,24.88,24.9,24.84,24.84,31428.174106522045,13.1831,13.1937,13.1619,13.1619,31428.1741
2009-11-05 12:25:00,24.84,24.87,24.83,24.85,71617.29940203032,13.1619,13.1778,13.1566,13.1672,71617.2994
2009-11-05 12:30:00,24.84,24.87,24.81,24.86,138784.59185092477,13.1619,13.1778,13.146,13.1725,138784.5919
2009-11-05 12:35:00,24.87,24.88,24.86,24.87,60353.21930190516,13.1778,13.1831,13.1725,13.1778,60353.2193
2009-11-05 12:40:00,24.87,24.88,24.87,24.88,154776.8043387568,13.1778,13.1831,13.1778,13.1831,154776.8043
2009-11-05 12:45:00,24.88,24.92,24.87,24.88,104018.91252955084,13.1831,13.2043,13.1778,13.1831,104018.9125
2009-11-05 12:50:00,24.88,24.9,24.88,24.88,46168.8221387846,13.1831,13.1937,13.1831,13.1831,46168.8221
2009-11-05 12:55:00,24.88,24.93,24.87,24.93,63273.536364900574,13.1831,13.2096,13.1778,13.2096,63273.5364
2009-11-05 13:00:00,24.93,24.98,24.93,24.97,48393.82561535253,13.2096,13.2361,13.2096,13.2308,48393.8256
2009-11-05 13:05:00,24.97,24.97,24.94,24.97,78848.5607008761,13.2308,13.2308,13.2149,13.2308,78848.5607
2009-11-05 13:10:00,24.96,25.01,24.88,24.95,180225.2816020025,13.2255,13.252,13.1831,13.2202,180225.2816
2009-11-05 13:15:00,24.94,24.94,24.9,24.92,23501.599221248784,13.2149,13.2149,13.1937,13.2043,23501.5992
2009-11-05 13:20:00,24.92,24.94,24.9,24.9,15714.087053261022,13.2043,13.2149,13.1937,13.1937,15714.0871
2009-11-05 13:25:00,24.9,24.9,24.88,24.88,16826.58879154499,13.1937,13.1937,13.1831,13.1831,16826.5888
2009-11-05 13:30:00,24.89,24.9,24.88,24.9,24892.22639410374,13.1884,13.1937,13.1831,13.1937,24892.2264
2009-11-05 13:35:00,24.9,24.9,24.88,24.89,45334.44583507162,13.1937,13.1937,13.1831,13.1884,45334.4458
2009-11-05 13:40:00,24.89,24.92,24.89,24.9,61465.72104018913,13.1884,13.2043,13.1884,13.1937,61465.721
2009-11-05 13:45:00,24.9,24.93,24.9,24.92,57571.96495619525,13.1937,13.2096,13.1937,13.2043,57571.965
2009-11-05 13:50:00,24.92,24.92,24.88,24.89,160339.31303017662,13.2043,13.2043,13.1831,13.1884,160339.313
2009-11-05 13:55:00,24.88,24.91,24.88,24.9,37546.93366708386,13.1831,13.199,13.1831,13.1937,37546.9337
2009-11-05 14:00:00,24.9,24.92,24.89,24.91,59240.7175636212,13.1937,13.2043,13.1884,13.199,59240.7176
2009-11-05 14:05:00,24.92,24.92,24.89,24.92,212905.020164094,13.2043,13.2043,13.1884,13.2043,212905.0202
2009-11-05 14:10:00,24.92,24.95,24.91,24.95,69809.48407731888,13.2043,13.2202,13.199,13.2202,69809.4841
2009-11-05 14:15:00,24.93,24.94,24.91,24.91,52287.58169934641,13.2096,13.2149,13.199,13.199,52287.5817
2009-11-05 14:20:00,24.92,24.95,24.91,24.91,48115.70018078154,13.2043,13.2202,13.199,13.199,48115.7002
2009-11-05 14:25:00,24.92,24.95,24.91,24.92,29620.3587818106,13.2043,13.2202,13.199,13.2043,29620.3588
2009-11-05 14:30:00,24.92,24.92,24.91,24.92,25865.66541510221,13.2043,13.2043,13.199,13.2043,25865.6654
2009-11-05 14:35:00,24.91,24.92,24.91,24.91,72312.6129884578,13.199,13.2043,13.199,13.199,72312.613
2009-11-05 14:40:00,24.91,24.93,24.9,24.92,51453.20539563344,13.199,13.2096,13.1937,13.2043,51453.2054
2009-11-05 14:45:00,24.92,24.92,24.91,24.92,99847.03101098596,13.2043,13.2043,13.199,13.2043,99847.031
2009-11-05 14:50:00,24.92,24.97,24.92,24.93,54234.45974134335,13.2043,13.2308,13.2043,13.2096,54234.4597
2009-11-05 14:55:00,24.94,25.01,24.93,25.01,85384.5084132944,13.2149,13.252,13.2096,13.252,85384.5084
2009-11-05 15:00:00,25.01,25.01,24.94,24.94,100681.40731469894,13.252,13.252,13.2149,13.2149,100681.4073
2009-11-05 15:05:00,24.94,24.95,24.92,24.92,41162.564316506745,13.2149,13.2202,13.2043,13.2043,41162.5643
2009-11-05 15:10:00,24.92,24.94,24.92,24.93,46446.94757335559,13.2043,13.2149,13.2043,13.2096,46446.9476
2009-11-05 15:15:00,24.93,24.97,24.92,24.96,71061.04853288834,13.2096,13.2308,13.2043,13.2255,71061.0485
2009-11-05 15:20:00,24.95,24.96,24.94,24.95,137254.90196078434,13.2202,13.2255,13.2149,13.2202,137254.902
2009-11-05 15:25:00,24.95,24.99,24.94,24.97,59240.7175636212,13.2202,13.2414,13.2149,13.2308,59240.7176
2009-11-05 15:30:00,24.98,24.98,24.95,24.95,47837.57474621054,13.2361,13.2361,13.2202,13.2202,47837.5747
2009-11-05 15:35:00,24.95,24.97,24.95,24.97,85106.38297872341,13.2202,13.2308,13.2202,13.2308,85106.383
2009-11-05 15:40:00,24.96,25.02,24.96,25.02,122653.31664580728,13.2255,13.2573,13.2255,13.2573,122653.3166
2009-11-05 15:45:00,25.02,25.03,25.0,25.02,196912.807676262,13.2573,13.2626,13.2467,13.2573,196912.8077
2009-11-05 15:50:00,25.03,25.05,25.01,25.01,190098.7345292727,13.2626,13.2732,13.252,13.252,190098.7345
2009-11-05 15:55:00,25.01,25.04,25.01,25.04,225003.4765679321,13.252,13.2679,13.252,13.2679,225003.4766
2009-11-06 09:30:00,25.04,25.06,24.92,25.02,175636.21193158114,13.2679,13.2785,13.2043,13.2573,175636.2119
2009-11-06 09:35:00,25.02,25.13,25.01,25.08,106104.85328883328,13.2573,13.3156,13.252,13.2891,106104.8533
2009-11-06 09:40:00,25.09,25.15,25.06,25.13,101932.9717702684,13.2944,13.3262,13.2785,13.3156,101932.9718
2009-11-06 09:45:00,25.13,25.17,25.13,25.14,67584.48060075095,13.3156,13.3367,13.3156,13.3209,67584.4806
2009-11-06 09:50:00,25.13,25.17,25.06,25.09,97065.77666527603,13.3156,13.3367,13.2785,13.2944,97065.7767
2009-11-06 09:55:00,25.09,25.15,25.08,25.14,80795.43874287304,13.2944,13.3262,13.2891,13.3209,80795.4387
2009-11-06 10:00:00,25.15,25.15,25.09,25.1,79265.74885273259,13.3262,13.3262,13.2944,13.2997,79265.7489
2009-11-06 10:05:00,25.1,25.12,25.08,25.12,115561.11806424698,13.2997,13.3103,13.2891,13.3103,115561.1181
2009-11-06 10:10:00,25.12,25.14,25.1,25.13,55625.08691419831,13.3103,13.3209,13.2997,13.3156,55625.0869
2009-11-06 10:15:00,25.12,25.13,25.08,25.08,52565.7071339174,13.3103,13.3156,13.2891,13.2891,52565.7071
2009-11-06 10:20:00,25.08,25.1,25.06,25.1,59101.6548463357,13.2891,13.2997,13.2785,13.2997,59101.6548
2009-11-06 10:25:00,25.1,25.1,25.02,25.02,112779.86371853708,13.2997,13.2997,13.2573,13.2573,112779.8637
2009-11-06 10:30:00,25.02,25.05,24.97,25.05,209150.32679738564,13.2573,13.2732,13.2308,13.2732,209150.3268
2009-11-06 10:35:00,25.05,25.1,25.03,25.09,148797.10749548048,13.2732,13.2997,13.2626,13.2944,148797.1075
2009-11-06 10:40:00,25.08,25.09,25.03,25.05,88304.82547628981,13.2891,13.2944,13.2626,13.2732,88304.8255
2009-11-06 10:45:00,25.05,25.16,25.04,25.15,126825.19816437214,13.2732,13.3315,13.2679,13.3262,126825.1982
2009-11-06 10:50:00,25.15,25.22,25.12,25.21,208455.01321095816,13.3262,13.3632,13.3103,13.3579,208455.0132
2009-11-06 10:55:00,25.21,25.27,25.18,25.26,209567.5149492421,13.3579,13.3897,13.342,13.3844,209567.5149
2009-11-06 11:00:00,25.25,25.28,25.24,25.25,183145.598664998,13.3791,13.395,13.3738,13.3791,183145.5987
2009-11-06 11:05:00,25.25,25.31,25.23,25.28,123904.88110137673,13.3791,13.4109,13.3685,13.395,123904.8811
2009-11-06 11:10:00,25.28,25.28,25.22,25.24,73564.17744402726,13.395,13.395,13.3632,13.3738,73564.1774
2009-11-06 11:15:00,25.23,25.25,25.22,25.25,44361.00681407315,13.3685,13.3791,13.3632,13.3791,44361.0068
2009-11-06 11:20:00,25.25,25.25,25.19,25.19,57571.96495619525,13.3791,13.3791,13.3473,13.3473,57571.965
2009-11-06 11:25:00,25.19,25.23,25.18,25.2,52426.64441663191,13.3473,13.3685,13.342,13.3526,52426.6444
2009-11-06 11:30:00,25.2,25.33,25.2,25.31,116256.43165067448,13.3526,13.4215,13.3526,13.4109,116256.4317
2009-11-06 11:35:00,25.31,25.35,25.31,25.33,81351.68961201502,13.4109,13.4321,13.4109,13.4215,81351.6896
2009-11-06 11:40:00,25.33,25.38,25.33,25.38,121958.0030593798,13.4215,13.448,13.4215,13.448,121958.0031
2009-11-06 11:45:00,25.38,25.4,25.34,25.35,94006.39688499512,13.448,13.4586,13.4268,13.4321,94006.3969
2009-11-06 11:50:00,25.34,25.34,25.26,25.31,131136.1424002225,13.4268,13.4268,13.3844,13.4109,131136.1424
2009-11-06 11:55:00,25.31,25.31,25.25,25.25,27673.48073981365,13.4109,13.4109,13.3791,13.3791,27673.4807
2009-11-06 12:00:00,25.25,25.3,25.25,25.28,33514.114865804484,13.3791,13.4056,13.3791,13.395,33514.1149
2009-11-06 12:05:00,25.28,25.28,25.18,25.18,65359.47712418301,13.395,13.395,13.342,13.342,65359.4771
2009-11-06 12:10:00,25.18,25.23,25.18,25.23,63134.47364761508,13.342,13.3685,13.342,13.3685,63134.4736
2009-11-06 12:15:00,25.23,25.23,25.18,25.18,44500.06953135865,13.3685,13.3685,13.342,13.342,44500.0695
2009-11-06 12:20:00,25.18,25.18,25.15,25.15,63412.59908218607,13.342,13.342,13.3262,13.3262,63412.5991
2009-11-06 12:25:00,25.16,25.17,25.13,25.13,43804.75594493117,13.3315,13.3367,13.3156,13.3156,43804.7559
2009-11-06 12:30:00,25.13,25.14,25.13,25.14,37268.80823251286,13.3156,13.3209,13.3156,13.3209,37268.8082
2009-11-06 12:35:00,25.14,25.17,25.13,25.15,68557.91962174942,13.3209,13.3367,13.3156,13.3262,68557.9196
2009-11-06 12:40:00,25.16,25.17,25.15,25.15,36573.49464608539,13.3315,13.3367,13.3262,13.3262,36573.4946
2009-11-06 12:45:00,25.15,25.15,25.13,25.14,153664.30260047282,13.3262,13.3262,13.3156,13.3209,153664.3026
2009-11-06 12:50:00,25.13,25.17,25.13,25.16,70643.86038103185,13.3156,13.3367,13.3156,13.3315,70643.8604
2009-11-06 12:55:00,25.16,25.18,25.14,25.14,92337.6442775692,13.3315,13.342,13.3209,13.3209,92337.6443
2009-11-06 13:00:00,25.14,25.15,25.1,25.13,60353.21930190516,13.3209,13.3262,13.2997,13.3156,60353.2193
2009-11-06 13:05:00,25.13,25.18,25.13,25.17,59240.7175636212,13.3156,13.342,13.3156,13.3367,59240.7176
2009-11-06 13:10:00,25.16,25.18,25.16,25.16,40189.12529550828,13.3315,13.342,13.3315,13.3315,40189.1253
2009-11-06 13:15:00,25.17,25.18,25.16,25.18,96926.71394799056,13.3367,13.342,13.3315,13.342,96926.7139
2009-11-06 13:20:00,25.18,25.18,25.18,25.18,33375.05214851898,13.342,13.342,13.342,13.342,33375.0521
2009-11-06 13:25:00,25.18,25.18,25.16,25.18,56181.33778334029,13.342,13.342,13.3315,13.342,56181.3378
2009-11-06 13:30:00,25.18,25.23,25.18,25.23,111806.4246975386,13.342,13.3685,13.342,13.3685,111806.4247
2009-11-06 13:35:00,25.23,25.27,25.19,25.19,46168.8221387846,13.3685,13.3897,13.3473,13.3473,46168.8221
2009-11-06 13:40:00,25.18,25.21,25.18,25.2,16965.651508830484,13.342,13.3579,13.342,13.3526,16965.6515
2009-11-06 13:45:00,25.2,25.2,25.16,25.18,66889.16701432347,13.3526,13.3526,13.3315,13.342,66889.167
2009-11-06 13:50:00,25.18,25.2,25.15,25.17,160617.43846474765,13.342,13.3526,13.3262,13.3367,160617.4385
2009-11-06 13:55:00,25.17,25.18,25.16,25.17,88861.0763454318,13.3367,13.342,13.3315,13.3367,88861.0763
2009-11-06 14:00:00,25.16,25.18,25.13,25.18,127659.57446808512,13.3315,13.342,13.3156,13.342,127659.5745
2009-11-06 14:05:00,25.18,25.19,25.15,25.18,85384.5084132944,13.342,13.3473,13.3262,13.342,85384.5084
2009-11-06 14:10:00,25.17,25.18,25.17,25.18,36017.243776943404,13.3367,13.342,13.3367,13.342,36017.2438
2009-11-06 14:15:00,25.17,25.18,25.16,25.17,21276.595744680853,13.3367,13.342,13.3315,13.3367,21276.5957
2009-11-06 14:20:00,25.16,25.17,25.16,25.17,15435.961618690031,13.3315,13.3367,13.3315,13.3367,15435.9616
2009-11-06 14:25:00,25.16,25.18,25.15,25.16,106661.10415797523,13.3315,13.342,13.3262,13.3315,106661.1042
2009-11-06 14:30:00,25.16,25.17,25.15,25.17,84828.25754415242,13.3315,13.3367,13.3262,13.3367,84828.2575
2009-11-06 14:35:00,25.17,25.18,25.16,25.16,42831.316923932696,13.3367,13.342,13.3315,13.3315,42831.3169
2009-11-06 14:40:00,25.16,25.18,25.16,25.18,40467.25073007927,13.3315,13.342,13.3315,13.342,40467.2507
2009-11-06 14:45:00,25.18,25.18,25.16,25.18,52982.89528577389,13.342,13.342,13.3315,13.342,52982.8953
2009-11-06 14:50:00,25.18,25.18,25.16,25.17,92754.83242942567,13.342,13.342,13.3315,13.3367,92754.8324
2009-11-06 14:55:00,25.18,25.18,25.16,25.16,67028.22973160897,13.342,13.342,13.3315,13.3315,67028.2297
2009-11-06 15:00:00,25.16,25.18,25.13,25.18,282853.5669586984,13.3315,13.342,13.3156,13.342,282853.567
2009-11-06 15:05:00,25.18,25.22,25.17,25.2,47142.26115978307,13.342,13.3632,13.3367,13.3526,47142.2612
2009-11-06 15:10:00,25.2,25.23,25.19,25.19,83159.50493672647,13.3526,13.3685,13.3473,13.3473,83159.5049
2009-11-06 15:15:00,25.2,25.2,25.17,25.19,62021.97190933112,13.3526,13.3526,13.3367,13.3473,62021.9719
2009-11-06 15:20:00,25.18,25.2,25.18,25.19,150604.92282019192,13.342,13.3526,13.342,13.3473,150604.9228
2009-11-06 15:25:00,25.19,25.2,25.17,25.18,55207.89876234182,13.3473,13.3526,13.3367,13.342,55207.8988
2009-11-06 15:30:00,25.19,25.23,25.19,25.23,134334.5848977889,13.3473,13.3685,13.3473,13.3685,134334.5849
2009-11-06 15:35:00,25.23,25.29,25.23,25.28,188847.17007370325,13.3685,13.4003,13.3685,13.395,188847.1701
2009-11-06 15:40:00,25.29,25.35,25.28,25.35,191072.1735502712,13.4003,13.4321,13.395,13.4321,191072.1736
2009-11-06 15:45:00,25.35,25.37,25.33,25.37,192740.9261576972,13.4321,13.4427,13.4215,13.4427,192740.9262
2009-11-06 15:50:00,25.37,25.37,25.31,25.33,237240.9956890558,13.4427,13.4427,13.4109,13.4215,237240.9957
2009-11-06 15:55:00,25.34,25.34,25.32,25.33,213044.08288137952,13.4268,13.4268,13.4162,13.4215,213044.0829
2009-11-09 09:30:00,25.43,25.52,25.3,25.38,98178.27840356002,13.4745,13.5222,13.4056,13.448,98178.2784
2009-11-09 09:35:00,25.38,25.38,25.33,25.38,40745.37616465026,13.448,13.448,13.4215,13.448,40745.3762
2009-11-09 09:40:00,25.38,25.53,25.38,25.4,57989.15310805174,13.448,13.5275,13.448,13.4586,57989.1531
2009-11-09 09:45:00,25.41,25.48,25.37,25.4,35739.118342372414,13.4639,13.501,13.4427,13.4586,35739.1183
2009-11-09 09:50:00,25.39,25.4,25.28,25.35,57432.90223890975,13.4533,13.4586,13.395,13.4321,57432.9022
2009-11-09 09:55:00,25.34,25.37,25.26,25.33,65081.35168961202,13.4268,13.4427,13.3844,13.4215,65081.3517
2009-11-09 10:00:00,25.33,25.41,25.33,25.36,39910.999860937285,13.4215,13.4639,13.4215,13.4374,39910.9999
2009-11-09 10:05:00,25.36,25.36,25.33,25.36,38659.43540536783,13.4374,13.4374,13.4215,13.4374,38659.4354
2009-11-09 10:10:00,25.36,25.45,25.36,25.45,102767.34807398135,13.4374,13.4851,13.4374,13.4851,102767.3481
2009-11-09 10:15:00,25.45,25.49,25.44,25.46,56042.2750660548,13.4851,13.5063,13.4798,13.4904,56042.2751
2009-11-09 10:20:00,25.46,25.48,25.43,25.45,35043.80475594493,13.4904,13.501,13.4745,13.4851,35043.8048
2009-11-09 10:25:00,25.45,25.48,25.45,25.47,32540.67584480601,13.4851,13.501,13.4851,13.4957,32540.6758
2009-11-09 10:30:00,25.47,25.49,25.45,25.45,45473.50855235712,13.4957,13.5063,13.4851,13.4851,45473.5086
2009-11-09 10:35:00,25.45,25.48,25.44,25.47,26978.16715338618,13.4851,13.501,13.4798,13.4957,26978.1672
2009-11-09 10:40:00,25.47,25.49,25.45,25.48,39632.874426366296,13.4957,13.5063,13.4851,13.501,39632.8744
2009-11-09 10:45:00,25.48,25.49,25.46,25.48,24614.100959532752,13.501,13.5063,13.4904,13.501,24614.101
2009-11-09 10:50:00,25.48,25.48,25.41,25.48,79961.06243916007,13.501,13.501,13.4639,13.501,79961.0624
2009-11-09 10:55:00,25.49,25.51,25.46,25.5,47837.57474621054,13.5063,13.5169,13.4904,13.5116,47837.5747
2009-11-09 11:00:00,25.5,25.51,25.46,25.46,36017.243776943404,13.5116,13.5169,13.4904,13.4904,36017.2438
2009-11-09 11:05:00,25.46,25.46,25.42,25.46,32262.550410235017,13.4904,13.4904,13.4692,13.4904,32262.5504
2009-11-09 11:10:00,25.46,25.51,25.46,25.5,54095.39702405786,13.4904,13.5169,13.4904,13.5116,54095.397
2009-11-09 11:15:00,25.51,25.56,25.5,25.55,84132.94395772494,13.5169,13.5434,13.5116,13.5381,84132.944
2009-11-09 11:20:00,25.56,25.56,25.54,25.56,66193.85342789599,13.5434,13.5434,13.5328,13.5434,66193.8534
2009-11-09 11:25:00,25.56,25.59,25.54,25.57,49228.20191906551,13.5434,13.5593,13.5328,13.5487,49228.2019
2009-11-09 11:30:00,25.57,25.58,25.54,25.55,26143.790849673205,13.5487,13.554,13.5328,13.5381,26143.7908
2009-11-09 11:35:00,25.54,25.59,25.54,25.56,50340.70365734947,13.5328,13.5593,13.5328,13.5434,50340.7037
2009-11-09 11:40:00,25.56,25.67,25.56,25.65,167709.6370463079,13.5434,13.6017,13.5434,13.5911,167709.637
2009-11-09 11:45:00,25.65,25.66,25.61,25.63,39771.93714365179,13.5911,13.5964,13.5699,13.5805,39771.9371
2009-11-09 11:50:00,25.64,25.64,25.59,25.59,56459.46321791128,13.5858,13.5858,13.5593,13.5593,56459.4632
2009-11-09 11:55:00,25.59,25.59,25.56,25.58,15157.836184119038,13.5593,13.5593,13.5434,13.554,15157.8362
2009-11-09 12:00:00,25.59,25.59,25.56,25.56,25170.35182867473,13.5593,13.5593,13.5434,13.5434,25170.3518
2009-11-09 12:05:00,25.56,25.58,25.55,25.57,35600.05562508692,13.5434,13.554,13.5381,13.5487,35600.0556
2009-11-09 12:10:00,25.56,25.59,25.56,25.59,35321.93019051592,13.5434,13.5593,13.5434,13.5593,35321.9302
2009-11-09 12:15:00,25.58,25.59,25.57,25.58,23223.4737866778,13.554,13.5593,13.5487,13.554,23223.4738
2009-11-09 12:20:00,25.58,25.58,25.54,25.56,24753.163676818247,13.554,13.554,13.5328,13.5434,24753.1637
2009-11-09 12:25:00,25.56,25.56,25.54,25.54,30454.73508552357,13.5434,13.5434,13.5328,13.5328,30454.7351
2009-11-09 12:30:00,25.54,25.55,25.51,25.51,38242.24725351133,13.5328,13.5381,13.5169,13.5169,38242.2473
2009-11-09 12:35:00,25.52,25.52,25.46,25.46,57850.09039076624,13.5222,13.5222,13.4904,13.4904,57850.0904
2009-11-09 12:40:00,25.46,25.51,25.46,25.5,38937.560839938815,13.4904,13.5169,13.4904,13.5116,38937.5608
2009-11-09 12:45:00,25.51,25.54,25.49,25.5,67584.48060075095,13.5169,13.5328,13.5063,13.5116,67584.4806
2009-11-09 12:50:00,25.5,25.51,25.49,25.51,22389.09748296482,13.5116,13.5169,13.5063,13.5169,22389.0975
2009-11-09 12:55:00,25.51,25.56,25.5,25.56,63551.66179947156,13.5169,13.5434,13.5116,13.5434,63551.6618
2009-11-09 13:00:00,25.56,25.59,25.56,25.59,10846.89194826867,13.5434,13.5593,13.5434,13.5593,10846.8919
2009-11-09 13:05:00,25.59,25.61,25.53,25.53,24892.22639410374,13.5593,13.5699,13.5275,13.5275,24892.2264
2009-11-09 13:10:00,25.53,25.54,25.51,25.54,11403.142817410651,13.5275,13.5328,13.5169,13.5328,11403.1428
2009-11-09 13:15:00,25.54,25.56,25.53,25.56,19190.65498539841,13.5328,13.5434,13.5275,13.5434,19190.655
2009-11-09 13:20:00,25.56,25.57,25.54,25.55,35182.86747323043,13.5434,13.5487,13.5328,13.5381,35182.8675
2009-11-09 13:25:00,25.56,25.61,25.55,25.6,73007.92657488528,13.5434,13.5699,13.5381,13.5646,73007.9266
2009-11-09 13:30:00,25.6,25.61,25.59,25.61,28925.04519538312,13.5646,13.5699,13.5593,13.5699,28925.0452
2009-11-09 13:35:00,25.61,25.64,25.58,25.63,29342.23334723961,13.5699,13.5858,13.554,13.5805,29342.2333
2009-11-09 13:40:00,25.63,25.64,25.61,25.63,15853.149770546515,13.5805,13.5858,13.5699,13.5805,15853.1498
2009-11-09 13:45:00,25.63,25.64,25.62,25.64,17660.96509525796,13.5805,13.5858,13.5752,13.5858,17660.9651
2009-11-09 13:50:00,25.64,25.64,25.6,25.61,34626.61660408845,13.5858,13.5858,13.5646,13.5699,34626.6166
2009-11-09 13:55:00,25.61,25.65,25.59,25.63,93032.95786399666,13.5699,13.5911,13.5593,13.5805,93032.9579
2009-11-09 14:00:00,25.63,25.63,25.59,25.59,50062.57822277848,13.5805,13.5805,13.5593,13.5593,50062.5782
2009-11-09 14:05:00,25.59,25.63,25.59,25.61,101654.8463356974,13.5593,13.5805,13.5593,13.5699,101654.8463
2009-11-09 14:10:00,25.61,25.61,25.58,25.61,23501.599221248784,13.5699,13.5699,13.554,13.5699,23501.5992
2009-11-09 14:15:00,25.6,25.61,25.6,25.61,35878.18105965791,13.5646,13.5699,13.5646,13.5699,35878.1811
2009-11-09 14:20:00,25.61,25.64,25.6,25.64,46168.8221387846,13.5699,13.5858,13.5646,13.5858,46168.8221
2009-11-09 14:25:00,25.64,25.64,25.61,25.63,33514.114865804484,13.5858,13.5858,13.5699,13.5805,33514.1149
2009-11-09 14:30:00,25.63,25.64,25.61,25.64,31984.424975664027,13.5805,13.5858,13.5699,13.5858,31984.425
2009-11-09 14:35:00,25.64,25.67,25.64,25.65,99986.09372827146,13.5858,13.6017,13.5858,13.5911,99986.0937
2009-11-09 14:40:00,25.64,25.67,25.62,25.64,96231.40036156308,13.5858,13.6017,13.5752,13.5858,96231.4004
2009-11-09 14:45:00,25.64,25.69,25.63,25.66,70504.79766374636,13.5858,13.6123,13.5805,13.5964,70504.7977
2009-11-09 14:50:00,25.66,25.66,25.64,25.64,40606.313447364766,13.5964,13.5964,13.5858,13.5858,40606.3134
2009-11-09 14:55:00,25.64,25.65,25.64,25.65,32262.550410235017,13.5858,13.5911,13.5858,13.5911,32262.5504
2009-11-09 15:00:00,25.65,25.69,25.64,25.67,76206.36907245168,13.5911,13.6123,13.5858,13.6017,76206.3691
2009-11-09 15:05:00,25.67,25.69,25.66,25.68,71061.04853288834,13.6017,13.6123,13.5964,13.607,71061.0485
2009-11-09 15:10:00,25.68,25.69,25.67,25.68,76623.55722430817,13.607,13.6123,13.6017,13.607,76623.5572
2009-11-09 15:15:00,25.68,25.69,25.66,25.69,72312.6129884578,13.607,13.6123,13.5964,13.6123,72312.613
2009-11-09 15:20:00,25.69,25.72,25.68,25.72,96092.33764427758,13.6123,13.6282,13.607,13.6282,96092.3376
2009-11-09 15:25:00,25.71,25.72,25.67,25.7,116673.61980253096,13.6229,13.6282,13.6017,13.6176,116673.6198
2009-11-09 15:30:00,25.69,25.7,25.65,25.65,112362.67556668058,13.6123,13.6176,13.5911,13.5911,112362.6756
2009-11-09 15:35:00,25.66,25.68,25.65,25.67,186761.2293144208,13.5964,13.607,13.5911,13.6017,186761.2293
2009-11-09 15:40:00,25.67,25.67,25.64,25.64,116673.61980253096,13.6017,13.6017,13.5858,13.5858,116673.6198
2009-11-09 15:45:00,25.64,25.69,25.64,25.69,95536.0867751356,13.5858,13.6123,13.5858,13.6123,95536.0868
2009-11-09 15:50:00,25.69,25.72,25.68,25.71,141426.7834793492,13.6123,13.6282,13.607,13.6229,141426.7835
2009-11-09 15:55:00,25.71,25.74,25.71,25.74,237519.1211236268,13.6229,13.6388,13.6229,13.6388,237519.1211
2009-11-10 09:30:00,25.81,25.85,25.61,25.68,161729.94020303158,13.6759,13.6971,13.5699,13.607,161729.9402
2009-11-10 09:35:00,25.69,25.79,25.64,25.73,88582.9509108608,13.6123,13.6653,13.5858,13.6335,88582.9509
2009-11-10 09:40:00,25.71,25.72,25.63,25.64,72729.80114031429,13.6229,13.6282,13.5805,13.5858,72729.8011
2009-11-10 09:45:00,25.65,25.74,25.61,25.74,71061.04853288834,13.5911,13.6388,13.5699,13.6388,71061.0485
2009-11-10 09:50:00,25.74,25.75,25.71,25.74,77179.80809345015,13.6388,13.6441,13.6229,13.6388,77179.8081
2009-11-10 09:55:00,25.74,25.75,25.64,25.67,52009.45626477542,13.6388,13.6441,13.5858,13.6017,52009.4563
2009-11-10 10:00:00,25.66,25.69,25.6,25.66,109581.42122097066,13.5964,13.6123,13.5646,13.5964,109581.4212
2009-11-10 10:05:00,25.66,25.68,25.61,25.64,89695.45264914478,13.5964,13.607,13.5699,13.5858,89695.4526
2009-11-10 10:10:00,25.64,25.69,25.64,25.64,57015.71408705327,13.5858,13.6123,13.5858,13.5858,57015.7141
2009-11-10 10:15:00,25.64,25.68,25.64,25.65,39632.874426366296,13.5858,13.607,13.5858,13.5911,39632.8744
2009-11-10 10:20:00,25.65,25.66,25.56,25.56,56737.58865248227,13.5911,13.5964,13.5434,13.5434,56737.5887
2009-11-10 10:25:00,25.56,25.57,25.54,25.56,49784.45278820748,13.5434,13.5487,13.5328,13.5434,49784.4528
2009-11-10 10:30:00,25.56,25.6,25.54,25.59,53678.208872201365,13.5434,13.5646,13.5328,13.5593,53678.2089
2009-11-10 10:35:00,25.59,25.59,25.55,25.56,38520.37268808233,13.5593,13.5593,13.5381,13.5434,38520.3727
2009-11-10 10:40:00,25.56,25.58,25.49,25.49,56320.40050062579,13.5434,13.554,13.5063,13.5063,56320.4005
2009-11-10 10:45:00,25.49,25.53,25.48,25.52,52565.7071339174,13.5063,13.5275,13.501,13.5222,52565.7071
2009-11-10 10:50:00,25.51,25.51,25.49,25.51,23640.66193853428,13.5169,13.5169,13.5063,13.5169,23640.6619
2009-11-10 10:55:00,25.51,25.51,25.46,25.46,41301.62703379225,13.5169,13.5169,13.4904,13.4904,41301.627
2009-11-10 11:00:00,25.47,25.47,25.43,25.44,61187.59560561814,13.4957,13.4957,13.4745,13.4798,61187.5956
2009-11-10 11:05:00,25.44,25.44,25.38,25.4,70921.98581560285,13.4798,13.4798,13.448,13.4586,70921.9858
2009-11-10 11:10:00,25.41,25.43,25.38,25.41,58684.46669447921,13.4639,13.4745,13.448,13.4639,58684.4667
2009-11-10 11:15:00,25.41,25.44,25.41,25.42,45334.44583507162,13.4639,13.4798,13.4639,13.4692,45334.4458
2009-11-10 11:20:00,25.42,25.48,25.42,25.44,36295.36921151439,13.4692,13.501,13.4692,13.4798,36295.3692
2009-11-10 11:25:00,25.44,25.48,25.43,25.47,56737.58865248227,13.4798,13.501,13.4745,13.4957,56737.5887
2009-11-10 11:30:00,25.47,25.47,25.42,25.46,27673.48073981365,13.4957,13.4957,13.4692,13.4904,27673.4807
2009-11-10 11:35:00,25.46,25.55,25.46,25.5,42692.2542066472,13.4904,13.5381,13.4904,13.5116,42692.2542
2009-11-10 11:40:00,25.51,25.51,25.49,25.51,18912.529550827425,13.5169,13.5169,13.5063,13.5169,18912.5296
2009-11-10 11:45:00,25.51,25.57,25.51,25.57,25726.60269781672,13.5169,13.5487,13.5169,13.5487,25726.6027
2009-11-10 11:50:00,25.57,25.57,25.51,25.51,20581.28215825337,13.5487,13.5487,13.5169,13.5169,20581.2822
2009-11-10 11:55:00,25.51,25.51,25.48,25.49,12098.456403838132,13.5169,13.5169,13.501,13.5063,12098.4564
2009-11-10 12:00:00,25.48,25.5,25.46,25.5,28507.85704352664,13.501,13.5116,13.4904,13.5116,28507.857
2009-11-10 12:05:00,25.5,25.55,25.48,25.54,38520.37268808233,13.5116,13.5381,13.501,13.5328,38520.3727
2009-11-10 12:10:00,25.54,25.55,25.52,25.54,30732.860520094564,13.5328,13.5381,13.5222,13.5328,30732.8605
2009-11-10 12:15:00,25.54,25.54,25.48,25.49,20998.47031010986,13.5328,13.5328,13.501,13.5063,20998.4703
2009-11-10 12:20:00,25.48,25.48,25.46,25.46,44361.00681407315,13.501,13.501,13.4904,13.4904,44361.0068
2009-11-10 12:25:00,25.46,25.49,25.44,25.44,34904.74203865944,13.4904,13.5063,13.4798,13.4798,34904.742
2009-11-10 12:30:00,25.43,25.47,25.43,25.45,34348.49116951745,13.4745,13.4957,13.4745,13.4851,34348.4912
2009-11-10 12:35:00,25.45,25.5,25.45,25.49,30871.923237380062,13.4851,13.5116,13.4851,13.5063,30871.9232
2009-11-10 12:40:00,25.5,25.5,25.48,25.48,13210.958142122096,13.5116,13.5116,13.501,13.501,13210.9581
2009-11-10 12:45:00,25.48,25.49,25.46,25.46,36017.243776943404,13.501,13.5063,13.4904,13.4904,36017.2438
2009-11-10 12:50:00,25.46,25.48,25.45,25.45,25865.66541510221,13.4904,13.501,13.4851,13.4851,25865.6654
2009-11-10 12:55:00,25.46,25.5,25.46,25.48,33514.114865804484,13.4904,13.5116,13.4904,13.501,33514.1149
2009-11-10 13:00:00,25.48,25.48,25.44,25.45,25726.60269781672,13.501,13.501,13.4798,13.4851,25726.6027
2009-11-10 13:05:00,25.45,25.47,25.41,25.47,44221.94409678766,13.4851,13.4957,13.4639,13.4957,44221.9441
2009-11-10 13:10:00,25.46,25.47,25.41,25.41,44778.19496592964,13.4904,13.4957,13.4639,13.4639,44778.195
2009-11-10 13:15:00,25.41,25.49,25.41,25.49,49923.51550549298,13.4639,13.5063,13.4639,13.5063,49923.5155
2009-11-10 13:20:00,25.48,25.48,25.46,25.46,24335.97552496176,13.501,13.501,13.4904,13.4904,24335.9755
2009-11-10 13:25:00,25.46,25.46,25.42,25.43,36573.49464608539,13.4904,13.4904,13.4692,13.4745,36573.4946
2009-11-10 13:30:00,25.44,25.48,25.43,25.48,29759.421499096094,13.4798,13.501,13.4745,13.501,29759.4215
2009-11-10 13:35:00,25.48,25.5,25.47,25.48,20720.34487553887,13.501,13.5116,13.4957,13.501,20720.3449
2009-11-10 13:40:00,25.47,25.47,25.44,25.47,17660.96509525796,13.4957,13.4957,13.4798,13.4957,17660.9651
2009-11-10 13:45:00,25.47,25.48,25.46,25.47,19051.59226811292,13.4957,13.501,13.4904,13.4957,19051.5923
2009-11-10 13:50:00,25.48,25.49,25.46,25.48,26978.16715338618,13.501,13.5063,13.4904,13.501,26978.1672
2009-11-10 13:55:00,25.48,25.48,25.45,25.46,38103.18453622584,13.501,13.501,13.4851,13.4904,38103.1845
2009-11-10 14:00:00,25.45,25.46,25.42,25.46,49923.51550549298,13.4851,13.4904,13.4692,13.4904,49923.5155
2009-11-10 14:05:00,25.45,25.48,25.45,25.48,35182.86747323043,13.4851,13.501,13.4851,13.501,35182.8675
2009-11-10 14:10:00,25.47,25.51,25.47,25.47,33514.114865804484,13.4957,13.5169,13.4957,13.4957,33514.1149
2009-11-10 14:15:00,25.47,25.48,25.46,25.46,26421.916284244195,13.4957,13.501,13.4904,13.4904,26421.9163
2009-11-10 14:20:00,25.46,25.46,25.46,25.46,21276.595744680853,13.4904,13.4904,13.4904,13.4904,21276.5957
2009-11-10 14:25:00,25.46,25.49,25.45,25.47,49228.20191906551,13.4904,13.5063,13.4851,13.4957,49228.2019
2009-11-10 14:30:00,25.48,25.51,25.47,25.5,36712.557363370885,13.501,13.5169,13.4957,13.5116,36712.5574
2009-11-10 14:35:00,25.51,25.54,25.5,25.53,27673.48073981365,13.5169,13.5328,13.5116,13.5275,27673.4807
2009-11-10 14:40:00,25.52,25.54,25.51,25.53,60770.40745376165,13.5222,13.5328,13.5169,13.5275,60770.4075
2009-11-10 14:45:00,25.54,25.56,25.52,25.55,51870.39354748992,13.5328,13.5434,13.5222,13.5381,51870.3935
2009-11-10 14:50:00,25.54,25.54,25.52,25.53,36017.243776943404,13.5328,13.5328,13.5222,13.5275,36017.2438
2009-11-10 14:55:00,25.52,25.53,25.51,25.52,38103.18453622584,13.5222,13.5275,13.5169,13.5222,38103.1845
2009-11-10 15:00:00,25.52,25.52,25.48,25.51,67862.60603532194,13.5222,13.5222,13.501,13.5169,67862.606
2009-11-10 15:05:00,25.51,25.54,25.51,25.52,43943.81866221666,13.5169,13.5328,13.5169,13.5222,43943.8187
2009-11-10 15:10:00,25.52,25.56,25.52,25.54,83159.50493672647,13.5222,13.5434,13.5222,13.5328,83159.5049
2009-11-10 15:15:00,25.54,25.59,25.53,25.56,74259.49103045474,13.5328,13.5593,13.5275,13.5434,74259.491
2009-11-10 15:20:00,25.56,25.58,25.54,25.57,86914.19830343485,13.5434,13.554,13.5328,13.5487,86914.1983
2009-11-10 15:25:00,25.58,25.59,25.55,25.59,53817.27158948686,13.554,13.5593,13.5381,13.5593,53817.2716
2009-11-10 15:30:00,25.59,25.59,25.54,25.54,65081.35168961202,13.5593,13.5593,13.5328,13.5328,65081.3517
2009-11-10 15:35:00,25.55,25.57,25.54,25.54,48950.07648449451,13.5381,13.5487,13.5328,13.5328,48950.0765
2009-11-10 15:40:00,25.55,25.57,25.52,25.53,62578.22277847309,13.5381,13.5487,13.5222,13.5275,62578.2228
2009-11-10 15:45:00,25.54,25.55,25.51,25.55,74815.74189959673,13.5328,13.5381,13.5169,13.5381,74815.7419
2009-11-10 15:50:00,25.54,25.58,25.54,25.56,112223.61284939508,13.5328,13.554,13.5328,13.5434,112223.6128
2009-11-10 15:55:00,25.55,25.59,25.55,25.58,190654.9853984147,13.5381,13.5593,13.5381,13.554,190654.9854
2009-11-11 09:30:00,25.74,25.8,25.64,25.69,76484.49450702267,13.6388,13.6706,13.5858,13.6123,76484.4945
2009-11-11 09:35:00,25.69,25.69,25.57,25.6,48950.07648449451,13.6123,13.6123,13.5487,13.5646,48950.0765
2009-11-11 09:40:00,25.6,25.76,25.59,25.72,86775.13558614936,13.5646,13.6494,13.5593,13.6282,86775.1356
2009-11-11 09:45:00,25.72,25.72,25.62,25.67,27534.418022528163,13.6282,13.6282,13.5752,13.6017,27534.418
2009-11-11 09:50:00,25.66,25.68,25.62,25.63,29203.17062995411,13.5964,13.607,13.5752,13.5805,29203.1706
2009-11-11 09:55:00,25.62,25.76,25.62,25.7,54512.58517591434,13.5752,13.6494,13.5752,13.6176,54512.5852
2009-11-11 10:00:00,25.7,25.75,25.69,25.72,37129.74551522737,13.6176,13.6441,13.6123,13.6282,37129.7455
2009-11-11 10:05:00,25.72,25.73,25.67,25.68,36295.36921151439,13.6282,13.6335,13.6017,13.607,36295.3692
2009-11-11 10:10:00,25.68,25.77,25.68,25.77,60631.34473647615,13.607,13.6547,13.607,13.6547,60631.3447
2009-11-11 10:15:00,25.77,25.8,25.75,25.77,57850.09039076624,13.6547,13.6706,13.6441,13.6547,57850.0904
2009-11-11 10:20:00,25.78,25.82,25.76,25.82,62300.0973439021,13.66,13.6812,13.6494,13.6812,62300.0973
2009-11-11 10:25:00,25.81,25.82,25.78,25.82,41023.50159922125,13.6759,13.6812,13.66,13.6812,41023.5016
2009-11-11 10:30:00,25.82,25.82,25.74,25.75,26978.16715338618,13.6812,13.6812,13.6388,13.6441,26978.1672
2009-11-11 10:35:00,25.75,25.78,25.74,25.77,42692.2542066472,13.6441,13.66,13.6388,13.6547,42692.2542
2009-11-11 10:40:00,25.77,25.82,25.74,25.77,47837.57474621054,13.6547,13.6812,13.6388,13.6547,47837.5747
2009-11-11 10:45:00,25.76,25.77,25.71,25.73,41301.62703379225,13.6494,13.6547,13.6229,13.6335,41301.627
2009-11-11 10:50:00,25.72,25.72,25.61,25.63,86775.13558614936,13.6282,13.6282,13.5699,13.5805,86775.1356
2009-11-11 10:55:00,25.64,25.64,25.6,25.63,65498.5398414685,13.5858,13.5858,13.5646,13.5805,65498.5398
2009-11-11 11:00:00,25.63,25.64,25.6,25.62,36573.49464608539,13.5805,13.5858,13.5646,13.5752,36573.4946
2009-11-11 11:05:00,25.61,25.63,25.54,25.55,44917.25768321513,13.5699,13.5805,13.5328,13.5381,44917.2577
2009-11-11 11:10:00,25.55,25.65,25.55,25.64,67862.60603532194,13.5381,13.5911,13.5381,13.5858,67862.606
2009-11-11 11:15:00,25.63,25.65,25.6,25.64,35460.992907801425,13.5805,13.5911,13.5646,13.5858,35460.9929
2009-11-11 11:20:00,25.64,25.66,25.62,25.64,25726.60269781672,13.5858,13.5964,13.5752,13.5858,25726.6027
2009-11-11 11:25:00,25.63,25.65,25.6,25.64,30315.67236823808,13.5805,13.5911,13.5646,13.5858,30315.6724
2009-11-11 11:30:00,25.64,25.68,25.63,25.65,29898.484216381592,13.5858,13.607,13.5805,13.5911,29898.4842
2009-11-11 11:35:00,25.65,25.69,25.64,25.64,28368.79432624113,13.5911,13.6123,13.5858,13.5858,28368.7943
2009-11-11 11:40:00,25.64,25.64,25.61,25.61,8343.763037129745,13.5858,13.5858,13.5699,13.5699,8343.763
2009-11-11 11:45:00,25.62,25.63,25.6,25.6,12237.519121123629,13.5752,13.5805,13.5646,13.5646,12237.5191
2009-11-11 11:50:00,25.6,25.64,25.56,25.64,93589.20873313866,13.5646,13.5858,13.5434,13.5858,93589.2087
2009-11-11 11:55:00,25.62,25.64,25.56,25.62,37129.74551522737,13.5752,13.5858,13.5434,13.5752,37129.7455
2009-11-11 12:00:00,25.61,25.63,25.6,25.61,15714.087053261022,13.5699,13.5805,13.5646,13.5699,15714.0871
2009-11-11 12:05:00,25.61,25.64,25.58,25.63,28229.73160895564,13.5699,13.5858,13.554,13.5805,28229.7316
2009-11-11 12:10:00,25.63,25.65,25.63,25.64,17660.96509525796,13.5805,13.5911,13.5805,13.5858,17660.9651
2009-11-11 12:15:00,25.64,25.64,25.59,25.59,19607.843137254906,13.5858,13.5858,13.5593,13.5593,19607.8431
2009-11-11 12:20:00,25.6,25.6,25.56,25.57,25587.539980531223,13.5646,13.5646,13.5434,13.5487,25587.54
2009-11-11 12:25:00,25.56,25.58,25.56,25.58,34348.49116951745,13.5434,13.554,13.5434,13.554,34348.4912
2009-11-11 12:30:00,25.57,25.61,25.57,25.6,43943.81866221666,13.5487,13.5699,13.5487,13.5646,43943.8187
2009-11-11 12:35:00,25.6,25.64,25.6,25.61,27117.22987067168,13.5646,13.5858,13.5646,13.5699,27117.2299
2009-11-11 12:40:00,25.61,25.61,25.59,25.6,19468.780419969407,13.5699,13.5699,13.5593,13.5646,19468.7804
2009-11-11 12:45:00,25.6,25.61,25.57,25.58,40467.25073007927,13.5646,13.5699,13.5487,13.554,40467.2507
2009-11-11 12:50:00,25.59,25.6,25.58,25.6,9873.4529272702,13.5593,13.5646,13.554,13.5646,9873.4529
2009-11-11 12:55:00,25.59,25.6,25.56,25.59,23362.53650396329,13.5593,13.5646,13.5434,13.5593,23362.5365
2009-11-11 13:00:00,25.59,25.62,25.59,25.61,21554.721179251843,13.5593,13.5752,13.5593,13.5699,21554.7212
2009-11-11 13:05:00,25.61,25.63,25.59,25.62,12376.581838409124,13.5699,13.5805,13.5593,13.5752,12376.5818
2009-11-11 13:10:00,25.63,25.63,25.59,25.63,27534.418022528163,13.5805,13.5805,13.5593,13.5805,27534.418
2009-11-11 13:15:00,25.63,25.63,25.61,25.61,6953.135864274788,13.5805,13.5805,13.5699,13.5699,6953.1359
2009-11-11 13:20:00,25.62,25.64,25.61,25.61,19190.65498539841,13.5752,13.5858,13.5699,13.5699,19190.655
2009-11-11 13:25:00,25.62,25.62,25.59,25.59,10707.829230983174,13.5752,13.5752,13.5593,13.5593,10707.8292
2009-11-11 13:30:00,25.6,25.61,25.59,25.59,17104.71422611598,13.5646,13.5699,13.5593,13.5593,17104.7142
2009-11-11 13:35:00,25.59,25.6,25.54,25.54,22110.97204839383,13.5593,13.5646,13.5328,13.5328,22110.972
2009-11-11 13:40:00,25.54,25.56,25.51,25.51,20581.28215825337,13.5328,13.5434,13.5169,13.5169,20581.2822
2009-11-11 13:45:00,25.51,25.54,25.51,25.52,21554.721179251843,13.5169,13.5328,13.5169,13.5222,21554.7212
2009-11-11 13:50:00,25.52,25.54,25.51,25.54,22528.16020025032,13.5222,13.5328,13.5169,13.5328,22528.1602
2009-11-11 13:55:00,25.54,25.54,25.5,25.52,30454.73508552357,13.5328,13.5328,13.5116,13.5222,30454.7351
2009-11-11 14:00:00,25.52,25.54,25.51,25.51,56320.40050062579,13.5222,13.5328,13.5169,13.5169,56320.4005
2009-11-11 14:05:00,25.51,25.6,25.51,25.58,33514.114865804484,13.5169,13.5646,13.5169,13.554,33514.1149
2009-11-11 14:10:00,25.58,25.59,25.56,25.57,39076.62355722431,13.554,13.5593,13.5434,13.5487,39076.6236
2009-11-11 14:15:00,25.57,25.59,25.56,25.59,58684.46669447921,13.5487,13.5593,13.5434,13.5593,58684.4667
2009-11-11 14:20:00,25.59,25.59,25.57,25.58,33653.17758308998,13.5593,13.5593,13.5487,13.554,33653.1776
2009-11-11 14:25:00,25.59,25.59,25.57,25.58,58962.59212905021,13.5593,13.5593,13.5487,13.554,58962.5921
2009-11-11 14:30:00,25.58,25.64,25.58,25.61,65776.6652760395,13.554,13.5858,13.554,13.5699,65776.6653
2009-11-11 14:35:00,25.61,25.63,25.59,25.61,39493.8117090808,13.5699,13.5805,13.5593,13.5699,39493.8117
2009-11-11 14:40:00,25.6,25.61,25.58,25.59,18773.46683354193,13.5646,13.5699,13.554,13.5593,18773.4668
2009-11-11 14:45:00,25.59,25.62,25.59,25.62,24753.163676818247,13.5593,13.5752,13.5593,13.5752,24753.1637
2009-11-11 14:50:00,25.61,25.66,25.61,25.61,51036.01724377695,13.5699,13.5964,13.5699,13.5699,51036.0172
2009-11-11 14:55:00,25.61,25.64,25.59,25.62,40745.37616465026,13.5699,13.5858,13.5593,13.5752,40745.3762
2009-11-11 15:00:00,25.62,25.66,25.62,25.64,44639.13224864414,13.5752,13.5964,13.5752,13.5858,44639.1322
2009-11-11 15:05:00,25.65,25.66,25.64,25.64,59518.84299819219,13.5911,13.5964,13.5858,13.5858,59518.843
2009-11-11 15:10:00,25.64,25.64,25.6,25.63,27812.54345709916,13.5858,13.5858,13.5646,13.5805,27812.5435
2009-11-11 15:15:00,25.64,25.64,25.61,25.64,41996.94062021972,13.5858,13.5858,13.5699,13.5858,41996.9406
2009-11-11 15:20:00,25.64,25.64,25.63,25.64,34070.36573494646,13.5858,13.5858,13.5805,13.5858,34070.3657
2009-11-11 15:25:00,25.64,25.66,25.63,25.66,35043.80475594493,13.5858,13.5964,13.5805,13.5964,35043.8048
2009-11-11 15:30:00,25.66,25.68,25.65,25.68,43943.81866221666,13.5964,13.607,13.5911,13.607,43943.8187
2009-11-11 15:35:00,25.68,25.69,25.66,25.68,77875.12167987763,13.607,13.6123,13.5964,13.607,77875.1217
2009-11-11 15:40:00,25.69,25.69,25.64,25.65,63829.78723404256,13.6123,13.6123,13.5858,13.5911,63829.7872
2009-11-11 15:45:00,25.65,25.69,25.65,25.69,74676.67918231123,13.5911,13.6123,13.5911,13.6123,74676.6792
2009-11-11 15:50:00,25.69,25.69,25.66,25.69,94562.64775413711,13.6123,13.6123,13.5964,13.6123,94562.6478
2009-11-11 15:55:00,25.69,25.72,25.69,25.71,167570.5743290224,13.6123,13.6282,13.6123,13.6229,167570.5743
2009-11-12 09:30:00,25.62,25.81,25.62,25.75,71061.04853288834,13.5752,13.6759,13.5752,13.6441,71061.0485
2009-11-12 09:35:00,25.73,25.73,25.57,25.57,118203.3096926714,13.6335,13.6335,13.5487,13.5487,118203.3097
2009-11-12 09:40:00,25.59,25.59,25.45,25.48,213739.396467807,13.5593,13.5593,13.4851,13.501,213739.3965
2009-11-12 09:45:00,25.49,25.54,25.41,25.54,67862.60603532194,13.5063,13.5328,13.4639,13.5328,67862.606
2009-11-12 09:50:00,25.53,25.59,25.51,25.56,46725.07300792658,13.5275,13.5593,13.5169,13.5434,46725.073
2009-11-12 09:55:00,25.55,25.7,25.55,25.66,88582.9509108608,13.5381,13.6176,13.5381,13.5964,88582.9509
2009-11-12 10:00:00,25.66,25.72,25.64,25.65,62856.34821304409,13.5964,13.6282,13.5858,13.5911,62856.3482
2009-11-12 10:05:00,25.66,25.66,25.57,25.59,54929.77332777083,13.5964,13.5964,13.5487,13.5593,54929.7733
2009-11-12 10:10:00,25.59,25.61,25.51,25.55,67584.48060075095,13.5593,13.5699,13.5169,13.5381,67584.4806
2009-11-12 10:15:00,25.56,25.58,25.51,25.53,29342.23334723961,13.5434,13.554,13.5169,13.5275,29342.2333
2009-11-12 10:20:00,25.51,25.66,25.51,25.66,33096.92671394799,13.5169,13.5964,13.5169,13.5964,33096.9267
2009-11-12 10:25:00,25.65,25.66,25.64,25.65,18495.341398970937,13.5911,13.5964,13.5858,13.5911,18495.3414
2009-11-12 10:30:00,25.64,25.64,25.6,25.64,45195.38311778613,13.5858,13.5858,13.5646,13.5858,45195.3831
2009-11-12 10:35:00,25.64,25.69,25.62,25.64,59101.6548463357,13.5858,13.6123,13.5752,13.5858,59101.6548
2009-11-12 10:40:00,25.64,25.67,25.62,25.66,24892.22639410374,13.5858,13.6017,13.5752,13.5964,24892.2264
2009-11-12 10:45:00,25.66,25.67,25.63,25.63,25448.477263245724,13.5964,13.6017,13.5805,13.5805,25448.4773
2009-11-12 10:50:00,25.63,25.67,25.61,25.63,61187.59560561814,13.5805,13.6017,13.5699,13.5805,61187.5956
2009-11-12 10:55:00,25.63,25.64,25.53,25.55,90529.82895285774,13.5805,13.5858,13.5275,13.5381,90529.829
2009-11-12 11:00:00,25.55,25.56,25.49,25.52,120845.50132109584,13.5381,13.5434,13.5063,13.5222,120845.5013
2009-11-12 11:05:00,25.52,25.52,25.37,25.38,160617.43846474765,13.5222,13.5222,13.4427,13.448,160617.4385
2009-11-12 11:10:00,25.38,25.39,25.32,25.33,74259.49103045474,13.448,13.4533,13.4162,13.4215,74259.491
2009-11-12 11:15:00,25.34,25.4,25.32,25.39,54651.64789319984,13.4268,13.4586,13.4162,13.4533,54651.6479
2009-11-12 11:20:00,25.38,25.4,25.34,25.35,71895.42483660132,13.448,13.4586,13.4268,13.4321,71895.4248
2009-11-12 11:25:00,25.35,25.36,25.28,25.32,113475.17730496454,13.4321,13.4374,13.395,13.4162,113475.1773
2009-11-12 11:30:00,25.31,25.31,25.24,25.29,123348.63023223476,13.4109,13.4109,13.3738,13.4003,123348.6302
2009-11-12 11:35:00,25.29,25.31,25.23,25.26,92198.5815602837,13.4003,13.4109,13.3685,13.3844,92198.5816
2009-11-12 11:40:00,25.27,25.29,25.25,25.29,27395.355305242665,13.3897,13.4003,13.3791,13.4003,27395.3553
2009-11-12 11:45:00,25.3,25.31,25.28,25.3,22528.16020025032,13.4056,13.4109,13.395,13.4056,22528.1602
2009-11-12 11:50:00,25.29,25.32,25.29,25.31,26560.979001529693,13.4003,13.4162,13.4003,13.4109,26560.979
2009-11-12 11:55:00,25.31,25.31,25.28,25.29,28368.79432624113,13.4109,13.4109,13.395,13.4003,28368.7943
2009-11-12 12:00:00,25.28,25.33,25.28,25.33,20998.47031010986,13.395,13.4215,13.395,13.4215,20998.4703
2009-11-12 12:05:00,25.32,25.33,25.31,25.31,37546.93366708386,13.4162,13.4215,13.4109,13.4109,37546.9337
2009-11-12 12:10:00,25.31,25.33,25.31,25.33,12932.832707551106,13.4109,13.4215,13.4109,13.4215,12932.8327
2009-11-12 12:15:00,25.33,25.36,25.33,25.35,11125.017382839662,13.4215,13.4374,13.4215,13.4321,11125.0174
2009-11-12 12:20:00,25.35,25.37,25.35,25.36,10846.89194826867,13.4321,13.4427,13.4321,13.4374,10846.8919
2009-11-12 12:25:00,25.36,25.38,25.36,25.38,9456.264775413712,13.4374,13.448,13.4374,13.448,9456.2648
2009-11-12 12:30:00,25.38,25.38,25.35,25.35,26700.041718815188,13.448,13.448,13.4321,13.4321,26700.0417
2009-11-12 12:35:00,25.36,25.4,25.36,25.37,29620.3587818106,13.4374,13.4586,13.4374,13.4427,29620.3588
2009-11-12 12:40:00,25.36,25.4,25.36,25.38,12237.519121123629,13.4374,13.4586,13.4374,13.448,12237.5191
2009-11-12 12:45:00,25.38,25.39,25.36,25.37,28507.85704352664,13.448,13.4533,13.4374,13.4427,28507.857
2009-11-12 12:50:00,25.37,25.41,25.37,25.41,15853.149770546515,13.4427,13.4639,13.4427,13.4639,15853.1498
2009-11-12 12:55:00,25.41,25.42,25.38,25.38,26700.041718815188,13.4639,13.4692,13.448,13.448,26700.0417
2009-11-12 13:00:00,25.38,25.38,25.33,25.36,27812.54345709916,13.448,13.448,13.4215,13.4374,27812.5435
2009-11-12 13:05:00,25.36,25.37,25.32,25.35,23918.78737310527,13.4374,13.4427,13.4162,13.4321,23918.7874
2009-11-12 13:10:00,25.34,25.35,25.31,25.31,33931.30301766097,13.4268,13.4321,13.4109,13.4109,33931.303
2009-11-12 13:15:00,25.31,25.35,25.3,25.33,40189.12529550828,13.4109,13.4321,13.4056,13.4215,40189.1253
2009-11-12 13:20:00,25.33,25.36,25.33,25.35,60075.09386733417,13.4215,13.4374,13.4215,13.4321,60075.0939
2009-11-12 13:25:00,25.35,25.38,25.33,25.37,17800.02781254346,13.4321,13.448,13.4215,13.4427,17800.0278
2009-11-12 13:30:00,25.37,25.39,25.36,25.39,36156.3064942289,13.4427,13.4533,13.4374,13.4533,36156.3065
2009-11-12 13:35:00,25.38,25.41,25.38,25.4,20025.03128911139,13.448,13.4639,13.448,13.4586,20025.0313
2009-11-12 13:40:00,25.39,25.4,25.39,25.4,13071.895424836604,13.4533,13.4586,13.4533,13.4586,13071.8954
2009-11-12 13:45:00,25.39,25.46,25.39,25.43,66332.91614518149,13.4533,13.4904,13.4533,13.4745,66332.9161
2009-11-12 13:50:00,25.43,25.43,25.41,25.42,18912.529550827425,13.4745,13.4745,13.4639,13.4692,18912.5296
2009-11-12 13:55:00,25.43,25.43,25.41,25.41,26282.8535669587,13.4745,13.4745,13.4639,13.4639,26282.8536
2009-11-12 14:00:00,25.41,25.45,25.41,25.43,51453.20539563344,13.4639,13.4851,13.4639,13.4745,51453.2054
2009-11-12 14:05:00,25.43,25.46,25.42,25.46,30315.67236823808,13.4745,13.4904,13.4692,13.4904,30315.6724
2009-11-12 14:10:00,25.46,25.48,25.43,25.46,38937.560839938815,13.4904,13.501,13.4745,13.4904,38937.5608
2009-11-12 14:15:00,25.47,25.48,25.42,25.42,28368.79432624113,13.4957,13.501,13.4692,13.4692,28368.7943
2009-11-12 14:20:00,25.42,25.44,25.41,25.42,33096.92671394799,13.4692,13.4798,13.4639,13.4692,33096.9267
2009-11-12 14:25:00,25.42,25.43,25.38,25.4,39910.999860937285,13.4692,13.4745,13.448,13.4586,39910.9999
2009-11-12 14:30:00,25.4,25.41,25.38,25.41,54929.77332777083,13.4586,13.4639,13.448,13.4639,54929.7733
2009-11-12 14:35:00,25.41,25.43,25.41,25.42,34209.42845223196,13.4639,13.4745,13.4639,13.4692,34209.4285
2009-11-12 14:40:00,25.42,25.43,25.41,25.41,26978.16715338618,13.4692,13.4745,13.4639,13.4639,26978.1672
2009-11-12 14:45:00,25.41,25.41,25.38,25.38,20720.34487553887,13.4639,13.4639,13.448,13.448,20720.3449
2009-11-12 14:50:00,25.38,25.39,25.37,25.37,27673.48073981365,13.448,13.4533,13.4427,13.4427,27673.4807
2009-11-12 14:55:00,25.38,25.38,25.35,25.36,47281.32387706856,13.448,13.448,13.4321,13.4374,47281.3239
2009-11-12 15:00:00,25.36,25.4,25.36,25.37,38103.18453622584,13.4374,13.4586,13.4374,13.4427,38103.1845
2009-11-12 15:05:00,25.37,25.4,25.37,25.38,73286.05200945627,13.4427,13.4586,13.4427,13.448,73286.052
2009-11-12 15:10:00,25.39,25.39,25.36,25.39,38659.43540536783,13.4533,13.4533,13.4374,13.4533,38659.4354
2009-11-12 15:15:00,25.4,25.4,25.38,25.39,42553.19148936171,13.4586,13.4586,13.448,13.4533,42553.1915
2009-11-12 15:20:00,25.39,25.39,25.34,25.36,42831.316923932696,13.4533,13.4533,13.4268,13.4374,42831.3169
2009-11-12 15:25:00,25.36,25.38,25.35,25.36,30454.73508552357,13.4374,13.448,13.4321,13.4374,30454.7351
2009-11-12 15:30:00,25.36,25.36,25.31,25.33,67167.29244889446,13.4374,13.4374,13.4109,13.4215,67167.2924
2009-11-12 15:35:00,25.33,25.33,25.26,25.26,67862.60603532194,13.4215,13.4215,13.3844,13.3844,67862.606
2009-11-12 15:40:00,25.27,25.29,25.25,25.29,61882.90919204562,13.3897,13.4003,13.3791,13.4003,61882.9092
2009-11-12 15:45:00,25.29,25.33,25.28,25.33,64942.288972326525,13.4003,13.4215,13.395,13.4215,64942.289
2009-11-12 15:50:00,25.33,25.36,25.33,25.33,59796.968432763184,13.4215,13.4374,13.4215,13.4215,59796.9684
2009-11-12 15:55:00,25.34,25.36,25.33,25.36,135586.14935335837,13.4268,13.4374,13.4215,13.4374,135586.1494
2009-11-13 09:30:00,25.14,25.27,25.05,25.18,230287.859824781,13.3209,13.3897,13.2732,13.342,230287.8598
2009-11-13 09:35:00,25.18,25.28,25.18,25.27,30454.73508552357,13.342,13.395,13.342,13.3897,30454.7351
2009-11-13 09:40:00,25.24,25.3,25.18,25.25,44639.13224864414,13.3738,13.4056,13.342,13.3791,44639.1322
2009-11-13 09:45:00,25.25,25.31,25.25,25.31,22250.034765679324,13.3791,13.4109,13.3791,13.4109,22250.0348
2009-11-13 09:50:00,25.31,25.41,25.31,25.33,43248.50507578919,13.4109,13.4639,13.4109,13.4215,43248.5051
2009-11-13 09:55:00,25.31,25.34,25.2,25.33,81073.56417744403,13.4109,13.4268,13.3526,13.4215,81073.5642
2009-11-13 10:00:00,25.32,25.4,25.28,25.38,71895.42483660132,13.4162,13.4586,13.395,13.448,71895.4248
2009-11-13 10:05:00,25.38,25.38,25.31,25.32,78848.5607008761,13.448,13.448,13.4109,13.4162,78848.5607
2009-11-13 10:10:00,25.32,25.34,25.23,25.23,61465.72104018913,13.4162,13.4268,13.3685,13.3685,61465.721
2009-11-13 10:15:00,25.24,25.25,25.21,25.25,53261.02072034488,13.3738,13.3791,13.3579,13.3791,53261.0207
2009-11-13 10:20:00,25.25,25.36,25.25,25.35,76206.36907245168,13.3791,13.4374,13.3791,13.4321,76206.3691
2009-11-13 10:25:00,25.34,25.36,25.31,25.32,20303.156723682383,13.4268,13.4374,13.4109,13.4162,20303.1567
2009-11-13 10:30:00,25.33,25.36,25.26,25.36,42275.06605479072,13.4215,13.4374,13.3844,13.4374,42275.0661
2009-11-13 10:35:00,25.35,25.49,25.34,25.48,129189.26435822556,13.4321,13.5063,13.4268,13.501,129189.2644
2009-11-13 10:40:00,25.48,25.53,25.47,25.52,45473.50855235712,13.501,13.5275,13.4957,13.5222,45473.5086
2009-11-13 10:45:00,25.53,25.56,25.51,25.51,30176.60965095258,13.5275,13.5434,13.5169,13.5169,30176.6097
2009-11-13 10:50:00,25.51,25.54,25.48,25.51,50062.57822277848,13.5169,13.5328,13.501,13.5169,50062.5782
2009-11-13 10:55:00,25.51,25.55,25.5,25.54,39632.874426366296,13.5169,13.5381,13.5116,13.5328,39632.8744
2009-11-13 11:00:00,25.54,25.55,25.53,25.55,40745.37616465026,13.5328,13.5381,13.5275,13.5381,40745.3762
2009-11-13 11:05:00,25.56,25.58,25.54,25.56,43109.442358503686,13.5434,13.554,13.5328,13.5434,43109.4424
2009-11-13 11:10:00,25.56,25.56,25.5,25.5,22110.97204839383,13.5434,13.5434,13.5116,13.5116,22110.972
2009-11-13 11:15:00,25.5,25.5,25.47,25.48,15992.212487832014,13.5116,13.5116,13.4957,13.501,15992.2125
2009-11-13 11:20:00,25.48,25.51,25.48,25.51,13906.271728549576,13.501,13.5169,13.501,13.5169,13906.2717
2009-11-13 11:25:00,25.5,25.54,25.5,25.51,17243.776943401477,13.5116,13.5328,13.5116,13.5169,17243.7769
2009-11-13 11:30:00,25.51,25.52,25.48,25.48,16270.337922403003,13.5169,13.5222,13.501,13.501,16270.3379
2009-11-13 11:35:00,25.48,25.54,25.48,25.52,26004.72813238771,13.501,13.5328,13.501,13.5222,26004.7281
2009-11-13 11:40:00,25.51,25.53,25.5,25.51,13767.209011264082,13.5169,13.5275,13.5116,13.5169,13767.209
2009-11-13 11:45:00,25.51,25.51,25.48,25.48,13489.08357669309,13.5169,13.5169,13.501,13.501,13489.0836
2009-11-13 11:50:00,25.49,25.49,25.43,25.44,19051.59226811292,13.5063,13.5063,13.4745,13.4798,19051.5923
2009-11-13 11:55:00,25.44,25.48,25.44,25.46,17521.902377972467,13.4798,13.501,13.4798,13.4904,17521.9024
2009-11-13 12:00:00,25.46,25.5,25.45,25.48,28090.668891670142,13.4904,13.5116,13.4851,13.501,28090.6689
2009-11-13 12:05:00,25.48,25.5,25.46,25.49,20720.34487553887,13.501,13.5116,13.4904,13.5063,20720.3449
2009-11-13 12:10:00,25.48,25.51,25.45,25.5,26004.72813238771,13.501,13.5169,13.4851,13.5116,26004.7281
2009-11-13 12:15:00,25.51,25.55,25.5,25.51,52843.83256848839,13.5169,13.5381,13.5116,13.5169,52843.8326
2009-11-13 12:20:00,25.51,25.51,25.49,25.5,17800.02781254346,13.5169,13.5169,13.5063,13.5116,17800.0278
2009-11-13 12:25:00,25.5,25.55,25.49,25.52,30871.923237380062,13.5116,13.5381,13.5063,13.5222,30871.9232
2009-11-13 12:30:00,25.52,25.54,25.51,25.54,35043.80475594493,13.5222,13.5328,13.5169,13.5328,35043.8048
2009-11-13 12:35:00,25.54,25.55,25.54,25.55,15992.212487832014,13.5328,13.5381,13.5328,13.5381,15992.2125
2009-11-13 12:40:00,25.54,25.55,25.53,25.54,16131.275205117508,13.5328,13.5381,13.5275,13.5328,16131.2752
2009-11-13 12:45:00,25.54,25.58,25.54,25.54,35600.05562508692,13.5328,13.554,13.5328,13.5328,35600.0556
2009-11-13 12:50:00,25.55,25.56,25.52,25.54,48950.07648449451,13.5381,13.5434,13.5222,13.5328,48950.0765
2009-11-13 12:55:00,25.54,25.56,25.54,25.56,18912.529550827425,13.5328,13.5434,13.5328,13.5434,18912.5296
2009-11-13 13:00:00,25.56,25.59,25.56,25.59,16687.52607425949,13.5434,13.5593,13.5434,13.5593,16687.5261
2009-11-13 13:05:00,25.58,25.58,25.56,25.56,19051.59226811292,13.554,13.554,13.5434,13.5434,19051.5923
2009-11-13 13:10:00,25.56,25.56,25.54,25.55,29898.484216381592,13.5434,13.5434,13.5328,13.5381,29898.4842
2009-11-13 13:15:00,25.54,25.55,25.54,25.55,21971.90933110833,13.5328,13.5381,13.5328,13.5381,21971.9093
2009-11-13 13:20:00,25.55,25.57,25.53,25.53,34209.42845223196,13.5381,13.5487,13.5275,13.5275,34209.4285
2009-11-13 13:25:00,25.53,25.53,25.5,25.51,39215.68627450981,13.5275,13.5275,13.5116,13.5169,39215.6863
2009-11-13 13:30:00,25.51,25.51,25.48,25.48,38242.24725351133,13.5169,13.5169,13.501,13.501,38242.2473
2009-11-13 13:35:00,25.48,25.5,25.48,25.48,33792.24030037547,13.501,13.5116,13.501,13.501,33792.2403
2009-11-13 13:40:00,25.48,25.5,25.48,25.49,53121.958003059386,13.501,13.5116,13.501,13.5063,53121.958
2009-11-13 13:45:00,25.48,25.49,25.46,25.46,30315.67236823808,13.501,13.5063,13.4904,13.4904,30315.6724
2009-11-13 13:50:00,25.46,25.46,25.44,25.45,21832.84661382284,13.4904,13.4904,13.4798,13.4851,21832.8466
2009-11-13 13:55:00,25.45,25.48,25.44,25.48,32679.738562091505,13.4851,13.501,13.4798,13.501,32679.7386
2009-11-13 14:00:00,25.48,25.48,25.46,25.47,32818.801279377,13.501,13.501,13.4904,13.4957,32818.8013
2009-11-13 14:05:00,25.47,25.47,25.43,25.44,28368.79432624113,13.4957,13.4957,13.4745,13.4798,28368.7943
2009-11-13 14:10:00,25.44,25.44,25.43,25.44,10429.703796412185,13.4798,13.4798,13.4745,13.4798,10429.7038
2009-11-13 14:15:00,25.43,25.45,25.42,25.42,40884.43888193576,13.4745,13.4851,13.4692,13.4692,40884.4389
2009-11-13 14:20:00,25.42,25.43,25.4,25.41,36295.36921151439,13.4692,13.4745,13.4586,13.4639,36295.3692
2009-11-13 14:25:00,25.41,25.41,25.38,25.41,31845.362258378533,13.4639,13.4639,13.448,13.4639,31845.3623
2009-11-13 14:30:00,25.41,25.41,25.36,25.36,35739.118342372414,13.4639,13.4639,13.4374,13.4374,35739.1183
2009-11-13 14:35:00,25.36,25.39,25.33,25.39,26700.041718815188,13.4374,13.4533,13.4215,13.4533,26700.0417
2009-11-13 14:40:00,25.39,25.42,25.37,25.37,41440.68975107774,13.4533,13.4692,13.4427,13.4427,41440.6898
2009-11-13 14:45:00,25.37,25.37,25.34,25.35,57154.77680433876,13.4427,13.4427,13.4268,13.4321,57154.7768
2009-11-13 14:50:00,25.35,25.36,25.33,25.34,37546.93366708386,13.4321,13.4374,13.4215,13.4268,37546.9337
2009-11-13 14:55:00,25.34,25.36,25.32,25.33,35878.18105965791,13.4268,13.4374,13.4162,13.4215,35878.1811
2009-11-13 15:00:00,25.32,25.34,25.28,25.33,44778.19496592964,13.4162,13.4268,13.395,13.4215,44778.195
2009-11-13 15:05:00,25.33,25.34,25.33,25.34,28090.668891670142,13.4215,13.4268,13.4215,13.4268,28090.6689
2009-11-13 15:10:00,25.34,25.35,25.33,25.33,56459.46321791128,13.4268,13.4321,13.4215,13.4215,56459.4632
2009-11-13 15:15:00,25.33,25.36,25.31,25.31,78292.30983173412,13.4215,13.4374,13.4109,13.4109,78292.3098
2009-11-13 15:20:00,25.32,25.32,25.29,25.3,108329.8567654012,13.4162,13.4162,13.4003,13.4056,108329.8568
2009-11-13 15:25:00,25.3,25.31,25.29,25.3,65081.35168961202,13.4056,13.4109,13.4003,13.4056,65081.3517
2009-11-13 15:30:00,25.3,25.31,25.29,25.31,55764.1496314838,13.4056,13.4109,13.4003,13.4109,55764.1496
2009-11-13 15:35:00,25.3,25.32,25.29,25.31,84828.25754415242,13.4056,13.4162,13.4003,13.4109,84828.2575
2009-11-13 15:40:00,25.31,25.38,25.31,25.38,71756.36211931582,13.4109,13.448,13.4109,13.448,71756.3621
2009-11-13 15:45:00,25.38,25.4,25.37,25.38,54373.522458628846,13.448,13.4586,13.4427,13.448,54373.5225
2009-11-13 15:50:00,25.38,25.39,25.33,25.36,118203.3096926714,13.448,13.4533,13.4215,13.4374,118203.3097
2009-11-13 15:55:00,25.36,25.38,25.36,25.36,112501.73828396609,13.4374,13.448,13.4374,13.4374,112501.7383
2009-11-16 09:30:00,25.27,25.38,25.25,25.36,161173.6893338896,13.3897,13.448,13.3791,13.4374,161173.6893
2009-11-16 09:35:00,25.37,25.54,25.36,25.53,82464.19135029899,13.4427,13.5328,13.4374,13.5275,82464.1914
2009-11-16 09:40:00,25.53,25.65,25.53,25.64,87192.32373800584,13.5275,13.5911,13.5275,13.5858,87192.3237
2009-11-16 09:45:00,25.64,25.66,25.56,25.57,41996.94062021972,13.5858,13.5964,13.5434,13.5487,41996.9406
2009-11-16 09:50:00,25.56,25.59,25.56,25.56,39493.8117090808,13.5434,13.5593,13.5434,13.5434,39493.8117
2009-11-16 09:55:00,25.58,25.66,25.56,25.64,42831.316923932696,13.554,13.5964,13.5434,13.5858,42831.3169
2009-11-16 10:00:00,25.63,25.67,25.63,25.66,61882.90919204562,13.5805,13.6017,13.5805,13.5964,61882.9092
2009-11-16 10:05:00,25.66,25.72,25.66,25.71,81768.87776387151,13.5964,13.6282,13.5964,13.6229,81768.8778
2009-11-16 10:10:00,25.71,25.77,25.7,25.74,90251.70351828675,13.6229,13.6547,13.6176,13.6388,90251.7035
2009-11-16 10:15:00,25.74,25.76,25.72,25.72,36434.431928799895,13.6388,13.6494,13.6282,13.6282,36434.4319
2009-11-16 10:20:00,25.72,25.73,25.69,25.69,36295.36921151439,13.6282,13.6335,13.6123,13.6123,36295.3692
2009-11-16 10:25:00,25.71,25.73,25.7,25.72,27673.48073981365,13.6229,13.6335,13.6176,13.6282,27673.4807
2009-11-16 10:30:00,25.71,25.74,25.7,25.73,68696.9823390349,13.6229,13.6388,13.6176,13.6335,68696.9823
2009-11-16 10:35:00,25.72,25.73,25.7,25.72,47420.38659435406,13.6282,13.6335,13.6176,13.6282,47420.3866
2009-11-16 10:40:00,25.72,25.75,25.72,25.74,34626.61660408845,13.6282,13.6441,13.6282,13.6388,34626.6166
2009-11-16 10:45:00,25.73,25.73,25.72,25.72,12237.519121123629,13.6335,13.6335,13.6282,13.6282,12237.5191
2009-11-16 10:50:00,25.72,25.75,25.72,25.74,32540.67584480601,13.6282,13.6441,13.6282,13.6388,32540.6758
2009-11-16 10:55:00,25.74,25.77,25.73,25.75,26839.104436100683,13.6388,13.6547,13.6335,13.6441,26839.1044
2009-11-16 11:00:00,25.75,25.75,25.69,25.7,20025.03128911139,13.6441,13.6441,13.6123,13.6176,20025.0313
2009-11-16 11:05:00,25.69,25.7,25.66,25.67,31289.111389236547,13.6123,13.6176,13.5964,13.6017,31289.1114
2009-11-16 11:10:00,25.66,25.71,25.66,25.68,27256.29258795717,13.5964,13.6229,13.5964,13.607,27256.2926
2009-11-16 11:15:00,25.68,25.72,25.68,25.7,19329.71770268392,13.607,13.6282,13.607,13.6176,19329.7177
2009-11-16 11:20:00,25.7,25.72,25.69,25.72,10290.641079126686,13.6176,13.6282,13.6123,13.6282,10290.6411
2009-11-16 11:25:00,25.71,25.74,25.71,25.74,21693.78389653734,13.6229,13.6388,13.6229,13.6388,21693.7839
2009-11-16 11:30:00,25.74,25.81,25.73,25.8,58128.21582533723,13.6388,13.6759,13.6335,13.6706,58128.2158
2009-11-16 11:35:00,25.81,25.82,25.8,25.82,146711.16673619804,13.6759,13.6812,13.6706,13.6812,146711.1667
2009-11-16 11:40:00,25.82,25.84,25.82,25.84,34209.42845223196,13.6812,13.6918,13.6812,13.6918,34209.4285
2009-11-16 11:45:00,25.84,25.85,25.83,25.84,52982.89528577389,13.6918,13.6971,13.6865,13.6918,52982.8953
2009-11-16 11:50:00,25.84,25.84,25.81,25.82,30732.860520094564,13.6918,13.6918,13.6759,13.6812,30732.8605
2009-11-16 11:55:00,25.82,25.84,25.82,25.83,21832.84661382284,13.6812,13.6918,13.6812,13.6865,21832.8466
2009-11-16 12:00:00,25.83,25.84,25.83,25.83,18634.40411625643,13.6865,13.6918,13.6865,13.6865,18634.4041
2009-11-16 12:05:00,25.83,25.84,25.82,25.82,35739.118342372414,13.6865,13.6918,13.6812,13.6812,35739.1183
2009-11-16 12:10:00,25.82,25.82,25.81,25.82,11264.080100125157,13.6812,13.6812,13.6759,13.6812,11264.0801
2009-11-16 12:15:00,25.82,25.82,25.75,25.8,41718.81518564873,13.6812,13.6812,13.6441,13.6706,41718.8152
2009-11-16 12:20:00,25.8,25.8,25.73,25.75,37825.05910165485,13.6706,13.6706,13.6335,13.6441,37825.0591
2009-11-16 12:25:00,25.76,25.77,25.75,25.77,16965.651508830484,13.6494,13.6547,13.6441,13.6547,16965.6515
2009-11-16 12:30:00,25.77,25.78,25.74,25.75,33792.24030037547,13.6547,13.66,13.6388,13.6441,33792.2403
2009-11-16 12:35:00,25.76,25.79,25.75,25.78,24892.22639410374,13.6494,13.6653,13.6441,13.66,24892.2264
2009-11-16 12:40:00,25.77,25.79,25.77,25.79,20164.09400639689,13.6547,13.6653,13.6547,13.6653,20164.094
2009-11-16 12:45:00,25.79,25.82,25.79,25.82,28507.85704352664,13.6653,13.6812,13.6653,13.6812,28507.857
2009-11-16 12:50:00,25.82,25.83,25.81,25.82,30454.73508552357,13.6812,13.6865,13.6759,13.6812,30454.7351
2009-11-16 12:55:00,25.82,25.85,25.82,25.85,28368.79432624113,13.6812,13.6971,13.6812,13.6971,28368.7943
2009-11-16 13:00:00,25.84,25.87,25.84,25.86,46586.01029064108,13.6918,13.7077,13.6918,13.7024,46586.0103
2009-11-16 13:05:00,25.86,25.87,25.84,25.85,23640.66193853428,13.7024,13.7077,13.6918,13.6971,23640.6619
2009-11-16 13:10:00,25.86,25.87,25.85,25.85,25031.28911138924,13.7024,13.7077,13.6971,13.6971,25031.2891
2009-11-16 13:15:00,25.85,25.86,25.84,25.84,11820.33096926714,13.6971,13.7024,13.6918,13.6918,11820.331
2009-11-16 13:20:00,25.84,25.85,25.8,25.82,50340.70365734947,13.6918,13.6971,13.6706,13.6812,50340.7037
2009-11-16 13:25:00,25.81,25.83,25.81,25.82,9595.327492699207,13.6759,13.6865,13.6759,13.6812,9595.3275
2009-11-16 13:30:00,25.82,25.86,25.82,25.84,40189.12529550828,13.6812,13.7024,13.6812,13.6918,40189.1253
2009-11-16 13:35:00,25.84,25.87,25.83,25.85,20859.40759282437,13.6918,13.7077,13.6865,13.6971,20859.4076
2009-11-16 13:40:00,25.84,25.85,25.84,25.85,17382.839660686972,13.6918,13.6971,13.6918,13.6971,17382.8397
2009-11-16 13:45:00,25.84,25.85,25.84,25.84,23084.4110693923,13.6918,13.6971,13.6918,13.6918,23084.4111
2009-11-16 13:50:00,25.84,25.85,25.84,25.85,17243.776943401477,13.6918,13.6971,13.6918,13.6971,17243.7769
2009-11-16 13:55:00,25.84,25.85,25.82,25.84,41023.50159922125,13.6918,13.6971,13.6812,13.6918,41023.5016
2009-11-16 14:00:00,25.84,25.88,25.83,25.87,62021.97190933112,13.6918,13.713,13.6865,13.7077,62021.9719
2009-11-16 14:05:00,25.86,25.87,25.84,25.85,36990.682797941874,13.7024,13.7077,13.6918,13.6971,36990.6828
2009-11-16 14:10:00,25.85,25.86,25.84,25.84,25726.60269781672,13.6971,13.7024,13.6918,13.6918,25726.6027
2009-11-16 14:15:00,25.85,25.88,25.84,25.88,36990.682797941874,13.6971,13.713,13.6918,13.713,36990.6828
2009-11-16 14:20:00,25.88,25.89,25.87,25.87,64803.22625504103,13.713,13.7183,13.7077,13.7077,64803.2263
2009-11-16 14:25:00,25.87,25.88,25.87,25.88,23362.53650396329,13.7077,13.713,13.7077,13.713,23362.5365
2009-11-16 14:30:00,25.88,25.89,25.87,25.88,42831.316923932696,13.713,13.7183,13.7077,13.713,42831.3169
2009-11-16 14:35:00,25.88,25.89,25.87,25.88,39493.8117090808,13.713,13.7183,13.7077,13.713,39493.8117
2009-11-16 14:40:00,25.88,25.89,25.87,25.89,24335.97552496176,13.713,13.7183,13.7077,13.7183,24335.9755
2009-11-16 14:45:00,25.88,25.89,25.88,25.89,52704.769851202895,13.713,13.7183,13.713,13.7183,52704.7699
2009-11-16 14:50:00,25.89,25.89,25.87,25.87,58823.52941176471,13.7183,13.7183,13.7077,13.7077,58823.5294
2009-11-16 14:55:00,25.87,25.88,25.86,25.87,32262.550410235017,13.7077,13.713,13.7024,13.7077,32262.5504
2009-11-16 15:00:00,25.87,25.88,25.84,25.84,37546.93366708386,13.7077,13.713,13.6918,13.6918,37546.9337
2009-11-16 15:05:00,25.84,25.87,25.84,25.85,35600.05562508692,13.6918,13.7077,13.6918,13.6971,35600.0556
2009-11-16 15:10:00,25.84,25.86,25.8,25.8,44639.13224864414,13.6918,13.7024,13.6706,13.6706,44639.1322
2009-11-16 15:15:00,25.8,25.8,25.74,25.74,101376.72090112642,13.6706,13.6706,13.6388,13.6388,101376.7209
2009-11-16 15:20:00,25.74,25.75,25.72,25.73,82603.2540675845,13.6388,13.6441,13.6282,13.6335,82603.2541
2009-11-16 15:25:00,25.73,25.74,25.73,25.74,47420.38659435406,13.6335,13.6388,13.6335,13.6388,47420.3866
2009-11-16 15:30:00,25.74,25.74,25.72,25.72,100125.15644555696,13.6388,13.6388,13.6282,13.6282,100125.1564
2009-11-16 15:35:00,25.73,25.77,25.72,25.77,76345.43178973718,13.6335,13.6547,13.6282,13.6547,76345.4318
2009-11-16 15:40:00,25.77,25.79,25.74,25.75,60353.21930190516,13.6547,13.6653,13.6388,13.6441,60353.2193
2009-11-16 15:45:00,25.75,25.78,25.74,25.76,86914.19830343485,13.6441,13.66,13.6388,13.6494,86914.1983
2009-11-16 15:50:00,25.77,25.81,25.76,25.8,130997.079682937,13.6547,13.6759,13.6494,13.6706,130997.0797
2009-11-16 15:55:00,25.81,25.81,25.78,25.79,222500.3476567932,13.6759,13.6759,13.66,13.6653,222500.3477
2009-11-17 09:30:00,25.74,25.81,25.61,25.66,56181.33778334029,13.6388,13.6759,13.5699,13.5964,56181.3378
2009-11-17 09:35:00,25.67,25.79,25.66,25.76,25448.477263245724,13.6017,13.6653,13.5964,13.6494,25448.4773
2009-11-17 09:40:00,25.76,25.79,25.7,25.72,36851.62008065638,13.6494,13.6653,13.6176,13.6282,36851.6201
2009-11-17 09:45:00,25.73,25.79,25.72,25.79,25448.477263245724,13.6335,13.6653,13.6282,13.6653,25448.4773
2009-11-17 09:50:00,25.79,25.79,25.74,25.77,22667.22291753581,13.6653,13.6653,13.6388,13.6547,22667.2229
2009-11-17 09:55:00,25.78,25.79,25.75,25.78,36295.36921151439,13.66,13.6653,13.6441,13.66,36295.3692
2009-11-17 10:00:00,25.78,25.87,25.78,25.87,241691.00264219168,13.66,13.7077,13.66,13.7077,241691.0026
2009-11-17 10:05:00,25.87,25.94,25.87,25.92,312334.8630232235,13.7077,13.7447,13.7077,13.7341,312334.863
2009-11-17 10:10:00,25.92,25.93,25.82,25.84,107495.48046168825,13.7341,13.7394,13.6812,13.6918,107495.4805
2009-11-17 10:15:00,25.84,25.85,25.82,25.83,45473.50855235712,13.6918,13.6971,13.6812,13.6865,45473.5086
2009-11-17 10:20:00,25.82,25.87,25.79,25.87,29481.296064525104,13.6812,13.7077,13.6653,13.7077,29481.2961
2009-11-17 10:25:00,25.87,25.89,25.85,25.88,21554.721179251843,13.7077,13.7183,13.6971,13.713,21554.7212
2009-11-17 10:30:00,25.87,25.87,25.82,25.84,39910.999860937285,13.7077,13.7077,13.6812,13.6918,39910.9999
2009-11-17 10:35:00,25.83,25.84,25.74,25.76,81490.75232930052,13.6865,13.6918,13.6388,13.6494,81490.7523
2009-11-17 10:40:00,25.75,25.78,25.72,25.76,53121.958003059386,13.6441,13.66,13.6282,13.6494,53121.958
2009-11-17 10:45:00,25.77,25.77,25.74,25.74,14045.334445835071,13.6547,13.6547,13.6388,13.6388,14045.3344
2009-11-17 10:50:00,25.74,25.79,25.73,25.79,31150.04867195105,13.6388,13.6653,13.6335,13.6653,31150.0487
2009-11-17 10:55:00,25.79,25.8,25.78,25.8,8482.825754415242,13.6653,13.6706,13.66,13.6706,8482.8258
2009-11-17 11:00:00,25.79,25.82,25.79,25.8,22389.09748296482,13.6653,13.6812,13.6653,13.6706,22389.0975
2009-11-17 11:05:00,25.79,25.82,25.79,25.82,18634.40411625643,13.6653,13.6812,13.6653,13.6812,18634.4041
2009-11-17 11:10:00,25.82,25.84,25.79,25.79,37129.74551522737,13.6812,13.6918,13.6653,13.6653,37129.7455
2009-11-17 11:15:00,25.79,25.79,25.75,25.76,23779.724655819777,13.6653,13.6653,13.6441,13.6494,23779.7247
2009-11-17 11:20:00,25.76,25.79,25.75,25.78,27117.22987067168,13.6494,13.6653,13.6441,13.66,27117.2299
2009-11-17 11:25:00,25.77,25.8,25.77,25.79,23779.724655819777,13.6547,13.6706,13.6547,13.6653,23779.7247
2009-11-17 11:30:00,25.79,25.8,25.76,25.79,20303.156723682383,13.6653,13.6706,13.6494,13.6653,20303.1567
2009-11-17 11:35:00,25.79,25.82,25.79,25.81,19746.9058545404,13.6653,13.6812,13.6653,13.6759,19746.9059
2009-11-17 11:40:00,25.81,25.81,25.77,25.77,15435.961618690031,13.6759,13.6759,13.6547,13.6547,15435.9616
2009-11-17 11:45:00,25.76,25.77,25.74,25.74,12654.707272980117,13.6494,13.6547,13.6388,13.6388,12654.7073
2009-11-17 11:50:00,25.74,25.76,25.73,25.75,27673.48073981365,13.6388,13.6494,13.6335,13.6441,27673.4807
2009-11-17 11:55:00,25.76,25.77,25.74,25.75,19607.843137254906,13.6494,13.6547,13.6388,13.6441,19607.8431
2009-11-17 12:00:00,25.75,25.77,25.74,25.76,18356.27868168544,13.6441,13.6547,13.6388,13.6494,18356.2787
2009-11-17 12:05:00,25.76,25.79,25.76,25.78,24753.163676818247,13.6494,13.6653,13.6494,13.66,24753.1637
2009-11-17 12:10:00,25.78,25.79,25.77,25.77,25170.35182867473,13.66,13.6653,13.6547,13.6547,25170.3518
2009-11-17 12:15:00,25.77,25.77,25.75,25.75,13489.08357669309,13.6547,13.6547,13.6441,13.6441,13489.0836
2009-11-17 12:20:00,25.76,25.79,25.74,25.79,46446.94757335559,13.6494,13.6653,13.6388,13.6653,46446.9476
2009-11-17 12:25:00,25.79,25.79,25.76,25.77,14184.397163120568,13.6653,13.6653,13.6494,13.6547,14184.3972
2009-11-17 12:30:00,25.76,25.82,25.76,25.82,20720.34487553887,13.6494,13.6812,13.6494,13.6812,20720.3449
2009-11-17 12:35:00,25.82,25.82,25.78,25.78,17521.902377972467,13.6812,13.6812,13.66,13.66,17521.9024
2009-11-17 12:40:00,25.78,25.79,25.77,25.77,10151.578361841192,13.66,13.6653,13.6547,13.6547,10151.5784
2009-11-17 12:45:00,25.77,25.79,25.77,25.77,15992.212487832014,13.6547,13.6653,13.6547,13.6547,15992.2125
2009-11-17 12:50:00,25.77,25.79,25.77,25.79,18078.15324711445,13.6547,13.6653,13.6547,13.6653,18078.1532
2009-11-17 12:55:00,25.79,25.8,25.79,25.79,29203.17062995411,13.6653,13.6706,13.6653,13.6653,29203.1706
2009-11-17 13:00:00,25.79,25.8,25.76,25.77,26421.916284244195,13.6653,13.6706,13.6494,13.6547,26421.9163
2009-11-17 13:05:00,25.77,25.78,25.74,25.78,27534.418022528163,13.6547,13.66,13.6388,13.66,27534.418
2009-11-17 13:10:00,25.78,25.81,25.77,25.8,39771.93714365179,13.66,13.6759,13.6547,13.6706,39771.9371
2009-11-17 13:15:00,25.8,25.84,25.79,25.84,40189.12529550828,13.6706,13.6918,13.6653,13.6918,40189.1253
2009-11-17 13:20:00,25.84,25.85,25.82,25.84,63690.724516757065,13.6918,13.6971,13.6812,13.6918,63690.7245
2009-11-17 13:25:00,25.84,25.84,25.8,25.82,51175.079961062445,13.6918,13.6918,13.6706,13.6812,51175.08
2009-11-17 13:30:00,25.82,25.83,25.8,25.82,45751.63398692811,13.6812,13.6865,13.6706,13.6812,45751.634
2009-11-17 13:35:00,25.83,25.89,25.82,25.87,122097.06577666527,13.6865,13.7183,13.6812,13.7077,122097.0658
2009-11-17 13:40:00,25.88,25.89,25.87,25.88,39910.999860937285,13.713,13.7183,13.7077,13.713,39910.9999
2009-11-17 13:45:00,25.88,25.89,25.87,25.88,142539.28521763315,13.713,13.7183,13.7077,13.713,142539.2852
2009-11-17 13:50:00,25.89,25.89,25.88,25.88,34209.42845223196,13.7183,13.7183,13.713,13.713,34209.4285
2009-11-17 13:55:00,25.88,25.89,25.85,25.86,41718.81518564873,13.713,13.7183,13.6971,13.7024,41718.8152
2009-11-17 14:00:00,25.87,25.89,25.85,25.89,42414.12877207621,13.7077,13.7183,13.6971,13.7183,42414.1288
2009-11-17 14:05:00,25.88,25.89,25.86,25.87,36156.3064942289,13.713,13.7183,13.7024,13.7077,36156.3065
2009-11-17 14:10:00,25.87,25.87,25.84,25.84,31567.23682380754,13.7077,13.7077,13.6918,13.6918,31567.2368
2009-11-17 14:15:00,25.84,25.86,25.82,25.84,99012.654707273,13.6918,13.7024,13.6812,13.6918,99012.6547
2009-11-17 14:20:00,25.84,25.85,25.83,25.84,39632.874426366296,13.6918,13.6971,13.6865,13.6918,39632.8744
2009-11-17 14:25:00,25.84,25.84,25.8,25.83,47559.44931163955,13.6918,13.6918,13.6706,13.6865,47559.4493
2009-11-17 14:30:00,25.83,25.84,25.82,25.84,41301.62703379225,13.6865,13.6918,13.6812,13.6918,41301.627
2009-11-17 14:35:00,25.84,25.84,25.83,25.84,17243.776943401477,13.6918,13.6918,13.6865,13.6918,17243.7769
2009-11-17 14:40:00,25.84,25.87,25.84,25.87,74954.80461688222,13.6918,13.7077,13.6918,13.7077,74954.8046
2009-11-17 14:45:00,25.87,25.87,25.86,25.87,36573.49464608539,13.7077,13.7077,13.7024,13.7077,36573.4946
2009-11-17 14:50:00,25.87,25.87,25.83,25.84,63968.849951328055,13.7077,13.7077,13.6865,13.6918,63968.85
2009-11-17 14:55:00,25.84,25.87,25.84,25.87,40745.37616465026,13.6918,13.7077,13.6918,13.7077,40745.3762
2009-11-17 15:00:00,25.87,25.89,25.86,25.89,57432.90223890975,13.7077,13.7183,13.7024,13.7183,57432.9022
2009-11-17 15:05:00,25.89,25.89,25.87,25.88,58128.21582533723,13.7183,13.7183,13.7077,13.713,58128.2158
2009-11-17 15:10:00,25.87,25.89,25.87,25.88,38520.37268808233,13.7077,13.7183,13.7077,13.713,38520.3727
2009-11-17 15:15:00,25.89,25.89,25.87,25.88,73981.36559588375,13.7183,13.7183,13.7077,13.713,73981.3656
2009-11-17 15:20:00,25.89,25.89,25.88,25.89,53956.33430677236,13.7183,13.7183,13.713,13.7183,53956.3343
2009-11-17 15:25:00,25.89,25.89,25.88,25.89,122097.06577666527,13.7183,13.7183,13.713,13.7183,122097.0658
2009-11-17 15:30:00,25.89,25.89,25.88,25.88,119593.93686552635,13.7183,13.7183,13.713,13.713,119593.9369
2009-11-17 15:35:00,25.89,25.91,25.88,25.91,164928.38270059798,13.7183,13.7289,13.713,13.7289,164928.3827
2009-11-17 15:40:00,25.91,25.94,25.9,25.91,90390.76623557226,13.7289,13.7447,13.7236,13.7289,90390.7662
2009-11-17 15:45:00,25.92,25.95,25.89,25.95,138784.59185092477,13.7341,13.75,13.7183,13.75,138784.5919
2009-11-17 15:50:00,25.95,25.95,25.92,25.92,92893.89514671118,13.75,13.75,13.7341,13.7341,92893.8951
2009-11-17 15:55:00,25.92,25.92,25.92,25.92,97482.96481713254,13.7341,13.7341,13.7341,13.7341,97482.9648
2009-11-18 09:30:00,25.97,26.0,25.84,25.87,83298.56765401196,13.7606,13.7765,13.6918,13.7077,83298.5677
2009-11-18 09:35:00,25.86,25.93,25.86,25.88,32540.67584480601,13.7024,13.7394,13.7024,13.713,32540.6758
2009-11-18 09:40:00,25.87,25.93,25.87,25.9,30593.79780280907,13.7077,13.7394,13.7077,13.7236,30593.7978
2009-11-18 09:45:00,25.9,25.9,25.81,25.81,41857.87790293423,13.7236,13.7236,13.6759,13.6759,41857.8779
2009-11-18 09:50:00,25.81,25.83,25.77,25.81,52843.83256848839,13.6759,13.6865,13.6547,13.6759,52843.8326
2009-11-18 09:55:00,25.81,25.82,25.76,25.77,29342.23334723961,13.6759,13.6812,13.6494,13.6547,29342.2333
2009-11-18 10:00:00,25.77,25.77,25.72,25.73,35182.86747323043,13.6547,13.6547,13.6282,13.6335,35182.8675
2009-11-18 10:05:00,25.72,25.77,25.72,25.74,13628.146293978583,13.6282,13.6547,13.6282,13.6388,13628.1463
2009-11-18 10:10:00,25.74,25.75,25.66,25.69,46446.94757335559,13.6388,13.6441,13.5964,13.6123,46446.9476
2009-11-18 10:15:00,25.69,25.76,25.69,25.74,37129.74551522737,13.6123,13.6494,13.6123,13.6388,37129.7455
2009-11-18 10:20:00,25.74,25.79,25.73,25.79,36434.431928799895,13.6388,13.6653,13.6335,13.6653,36434.4319
2009-11-18 10:25:00,25.79,25.84,25.79,25.82,36990.682797941874,13.6653,13.6918,13.6653,13.6812,36990.6828
2009-11-18 10:30:00,25.82,25.83,25.77,25.77,28646.91976081213,13.6812,13.6865,13.6547,13.6547,28646.9198
2009-11-18 10:35:00,25.77,25.78,25.71,25.71,34487.553886802954,13.6547,13.66,13.6229,13.6229,34487.5539
2009-11-18 10:40:00,25.72,25.79,25.72,25.78,46864.13572521207,13.6282,13.6653,13.6282,13.66,46864.1357
2009-11-18 10:45:00,25.78,25.79,25.75,25.78,24892.22639410374,13.66,13.6653,13.6441,13.66,24892.2264
2009-11-18 10:50:00,25.78,25.79,25.73,25.74,35600.05562508692,13.66,13.6653,13.6335,13.6388,35600.0556
2009-11-18 10:55:00,25.73,25.74,25.72,25.74,22528.16020025032,13.6335,13.6388,13.6282,13.6388,22528.1602
2009-11-18 11:00:00,25.75,25.79,25.75,25.79,24753.163676818247,13.6441,13.6653,13.6441,13.6653,24753.1637
2009-11-18 11:05:00,25.79,25.8,25.77,25.78,22528.16020025032,13.6653,13.6706,13.6547,13.66,22528.1602
2009-11-18 11:10:00,25.77,25.77,25.74,25.74,25865.66541510221,13.6547,13.6547,13.6388,13.6388,25865.6654
2009-11-18 11:15:00,25.74,25.74,25.74,25.74,17104.71422611598,13.6388,13.6388,13.6388,13.6388,17104.7142
2009-11-18 11:20:00,25.74,25.74,25.73,25.73,20164.09400639689,13.6388,13.6388,13.6335,13.6335,20164.094
2009-11-18 11:25:00,25.74,25.74,25.72,25.73,24892.22639410374,13.6388,13.6388,13.6282,13.6335,24892.2264
2009-11-18 11:30:00,25.73,25.73,25.71,25.72,21415.658461966348,13.6335,13.6335,13.6229,13.6282,21415.6585
2009-11-18 11:35:00,25.72,25.74,25.72,25.74,23223.4737866778,13.6282,13.6388,13.6282,13.6388,23223.4738
2009-11-18 11:40:00,25.74,25.75,25.73,25.74,18773.46683354193,13.6388,13.6441,13.6335,13.6388,18773.4668
2009-11-18 11:45:00,25.74,25.75,25.74,25.74,24196.912807676264,13.6388,13.6441,13.6388,13.6388,24196.9128
2009-11-18 11:50:00,25.75,25.77,25.74,25.75,43943.81866221666,13.6441,13.6547,13.6388,13.6441,43943.8187
2009-11-18 11:55:00,25.75,25.77,25.74,25.74,27673.48073981365,13.6441,13.6547,13.6388,13.6388,27673.4807
2009-11-18 12:00:00,25.74,25.75,25.72,25.72,38798.49812265332,13.6388,13.6441,13.6282,13.6282,38798.4981
2009-11-18 12:05:00,25.72,25.74,25.72,25.73,18912.529550827425,13.6282,13.6388,13.6282,13.6335,18912.5296
2009-11-18 12:10:00,25.73,25.74,25.72,25.74,19329.71770268392,13.6335,13.6388,13.6282,13.6388,19329.7177
2009-11-18 12:15:00,25.74,25.74,25.72,25.72,35321.93019051592,13.6388,13.6388,13.6282,13.6282,35321.9302
2009-11-18 12:20:00,25.72,25.73,25.72,25.72,17521.902377972467,13.6282,13.6335,13.6282,13.6282,17521.9024
2009-11-18 12:25:00,25.72,25.72,25.71,25.72,12376.581838409124,13.6282,13.6282,13.6229,13.6282,12376.5818
2009-11-18 12:30:00,25.72,25.72,25.69,25.69,36156.3064942289,13.6282,13.6282,13.6123,13.6123,36156.3065
2009-11-18 12:35:00,25.69,25.7,25.68,25.69,31428.174106522045,13.6123,13.6176,13.607,13.6123,31428.1741
2009-11-18 12:40:00,25.69,25.69,25.68,25.69,45612.57126964261,13.6123,13.6123,13.607,13.6123,45612.5713
2009-11-18 12:45:00,25.69,25.7,25.68,25.69,46864.13572521207,13.6123,13.6176,13.607,13.6123,46864.1357
2009-11-18 12:50:00,25.69,25.72,25.69,25.7,25587.539980531223,13.6123,13.6282,13.6123,13.6176,25587.54
2009-11-18 12:55:00,25.7,25.7,25.66,25.66,49923.51550549298,13.6176,13.6176,13.5964,13.5964,49923.5155
2009-11-18 13:00:00,25.67,25.67,25.64,25.64,44917.25768321513,13.6017,13.6017,13.5858,13.5858,44917.2577
2009-11-18 13:05:00,25.65,25.67,25.64,25.66,24057.85009039077,13.5911,13.6017,13.5858,13.5964,24057.8501
2009-11-18 13:10:00,25.66,25.67,25.64,25.64,24614.100959532752,13.5964,13.6017,13.5858,13.5858,24614.101
2009-11-18 13:15:00,25.64,25.64,25.62,25.63,29342.23334723961,13.5858,13.5858,13.5752,13.5805,29342.2333
2009-11-18 13:20:00,25.63,25.64,25.6,25.61,192184.67528855515,13.5805,13.5858,13.5646,13.5699,192184.6753
2009-11-18 13:25:00,25.61,25.61,25.56,25.56,91920.4561257127,13.5699,13.5699,13.5434,13.5434,91920.4561
2009-11-18 13:30:00,25.57,25.61,25.56,25.6,85106.38297872341,13.5487,13.5699,13.5434,13.5646,85106.383
2009-11-18 13:35:00,25.6,25.64,25.6,25.64,49506.327353636494,13.5646,13.5858,13.5646,13.5858,49506.3274
2009-11-18 13:40:00,25.64,25.64,25.59,25.62,82047.0031984425,13.5858,13.5858,13.5593,13.5752,82047.0032
2009-11-18 13:45:00,25.62,25.63,25.61,25.63,12376.581838409124,13.5752,13.5805,13.5699,13.5805,12376.5818
2009-11-18 13:50:00,25.63,25.64,25.62,25.64,12376.581838409124,13.5805,13.5858,13.5752,13.5858,12376.5818
2009-11-18 13:55:00,25.64,25.65,25.64,25.65,10846.89194826867,13.5858,13.5911,13.5858,13.5911,10846.8919
2009-11-18 14:00:00,25.64,25.65,25.64,25.65,21832.84661382284,13.5858,13.5911,13.5858,13.5911,21832.8466
2009-11-18 14:05:00,25.65,25.68,25.64,25.66,35182.86747323043,13.5911,13.607,13.5858,13.5964,35182.8675
2009-11-18 14:10:00,25.67,25.68,25.66,25.67,13210.958142122096,13.6017,13.607,13.5964,13.6017,13210.9581
2009-11-18 14:15:00,25.66,25.68,25.66,25.67,20859.40759282437,13.5964,13.607,13.5964,13.6017,20859.4076
2009-11-18 14:20:00,25.67,25.68,25.66,25.67,20025.03128911139,13.6017,13.607,13.5964,13.6017,20025.0313
2009-11-18 14:25:00,25.66,25.67,25.64,25.64,31150.04867195105,13.5964,13.6017,13.5858,13.5858,31150.0487
2009-11-18 14:30:00,25.65,25.65,25.63,25.64,24753.163676818247,13.5911,13.5911,13.5805,13.5858,24753.1637
2009-11-18 14:35:00,25.63,25.63,25.61,25.61,47837.57474621054,13.5805,13.5805,13.5699,13.5699,47837.5747
2009-11-18 14:40:00,25.62,25.64,25.62,25.64,49645.39007092199,13.5752,13.5858,13.5752,13.5858,49645.3901
2009-11-18 14:45:00,25.63,25.66,25.63,25.66,128772.07620636908,13.5805,13.5964,13.5805,13.5964,128772.0762
2009-11-18 14:50:00,25.66,25.67,25.64,25.65,30871.923237380062,13.5964,13.6017,13.5858,13.5911,30871.9232
2009-11-18 14:55:00,25.64,25.66,25.64,25.64,78153.24711444862,13.5858,13.5964,13.5858,13.5858,78153.2471
2009-11-18 15:00:00,25.65,25.68,25.65,25.68,137950.21554721182,13.5911,13.607,13.5911,13.607,137950.2155
2009-11-18 15:05:00,25.69,25.74,25.68,25.73,47559.44931163955,13.6123,13.6388,13.607,13.6335,47559.4493
2009-11-18 15:10:00,25.74,25.74,25.72,25.74,68001.66875260744,13.6388,13.6388,13.6282,13.6388,68001.6688
2009-11-18 15:15:00,25.74,25.77,25.74,25.77,66611.04157975248,13.6388,13.6547,13.6388,13.6547,66611.0416
2009-11-18 15:20:00,25.77,25.79,25.77,25.77,40606.313447364766,13.6547,13.6653,13.6547,13.6547,40606.3134
2009-11-18 15:25:00,25.78,25.79,25.77,25.79,38798.49812265332,13.66,13.6653,13.6547,13.6653,38798.4981
2009-11-18 15:30:00,25.79,25.8,25.78,25.79,72173.55027117231,13.6653,13.6706,13.66,13.6653,72173.5503
2009-11-18 15:35:00,25.79,25.82,25.79,25.81,88026.70004171882,13.6653,13.6812,13.6653,13.6759,88026.7
2009-11-18 15:40:00,25.8,25.82,25.8,25.81,109581.42122097066,13.6706,13.6812,13.6706,13.6759,109581.4212
2009-11-18 15:45:00,25.81,25.82,25.78,25.82,181059.6579057155,13.6759,13.6812,13.66,13.6812,181059.6579
2009-11-18 15:50:00,25.82,25.84,25.82,25.84,105409.5397024058,13.6812,13.6918,13.6812,13.6918,105409.5397
2009-11-18 15:55:00,25.84,25.85,25.83,25.83,219440.96787651232,13.6918,13.6971,13.6865,13.6865,219440.9679
2009-11-19 09:30:00,25.69,25.71,25.56,25.59,44778.19496592964,13.6123,13.6229,13.5434,13.5593,44778.195
2009-11-19 09:35:00,25.58,25.64,25.36,25.42,146850.22945348354,13.554,13.5858,13.4374,13.4692,146850.2295
2009-11-19 09:40:00,25.43,25.45,25.33,25.44,89973.57808371577,13.4745,13.4851,13.4215,13.4798,89973.5781
2009-11-19 09:45:00,25.43,25.49,25.39,25.49,91781.3934084272,13.4745,13.5063,13.4533,13.5063,91781.3934
2009-11-19 09:50:00,25.48,25.51,25.42,25.45,77040.74537616466,13.501,13.5169,13.4692,13.4851,77040.7454
2009-11-19 09:55:00,25.44,25.47,25.41,25.47,65220.41440689752,13.4798,13.4957,13.4639,13.4957,65220.4144
2009-11-19 10:00:00,25.48,25.53,25.45,25.53,39493.8117090808,13.501,13.5275,13.4851,13.5275,39493.8117
2009-11-19 10:05:00,25.52,25.53,25.48,25.51,25309.41454596023,13.5222,13.5275,13.501,13.5169,25309.4145
2009-11-19 10:10:00,25.51,25.53,25.48,25.48,20859.40759282437,13.5169,13.5275,13.501,13.501,20859.4076
2009-11-19 10:15:00,25.48,25.48,25.46,25.48,34626.61660408845,13.501,13.501,13.4904,13.501,34626.6166
2009-11-19 10:20:00,25.48,25.57,25.48,25.56,71756.36211931582,13.501,13.5487,13.501,13.5434,71756.3621
2009-11-19 10:25:00,25.56,25.57,25.55,25.56,45056.32040050063,13.5434,13.5487,13.5381,13.5434,45056.3204
2009-11-19 10:30:00,25.55,25.56,25.51,25.54,79543.87428730358,13.5381,13.5434,13.5169,13.5328,79543.8743
2009-11-19 10:35:00,25.54,25.56,25.5,25.55,35460.992907801425,13.5328,13.5434,13.5116,13.5381,35460.9929
2009-11-19 10:40:00,25.54,25.55,25.5,25.53,43248.50507578919,13.5328,13.5381,13.5116,13.5275,43248.5051
2009-11-19 10:45:00,25.53,25.53,25.46,25.46,37685.99638436936,13.5275,13.5275,13.4904,13.4904,37685.9964
2009-11-19 10:50:00,25.46,25.46,25.46,25.46,56181.33778334029,13.4904,13.4904,13.4904,13.4904,56181.3378
2009-11-19 10:55:00,25.46,25.5,25.44,25.44,42831.316923932696,13.4904,13.5116,13.4798,13.4798,42831.3169
2009-11-19 11:00:00,25.44,25.46,25.43,25.46,37268.80823251286,13.4798,13.4904,13.4745,13.4904,37268.8082
2009-11-19 11:05:00,25.47,25.48,25.45,25.46,50062.57822277848,13.4957,13.501,13.4851,13.4904,50062.5782
2009-11-19 11:10:00,25.45,25.47,25.45,25.46,22250.034765679324,13.4851,13.4957,13.4851,13.4904,22250.0348
2009-11-19 11:15:00,25.46,25.47,25.46,25.46,10429.703796412185,13.4904,13.4957,13.4904,13.4904,10429.7038
2009-11-19 11:20:00,25.46,25.47,25.46,25.46,17800.02781254346,13.4904,13.4957,13.4904,13.4904,17800.0278
2009-11-19 11:25:00,25.46,25.47,25.46,25.46,30315.67236823808,13.4904,13.4957,13.4904,13.4904,30315.6724
2009-11-19 11:30:00,25.46,25.54,25.46,25.54,66750.10429703796,13.4904,13.5328,13.4904,13.5328,66750.1043
2009-11-19 11:35:00,25.54,25.54,25.48,25.51,28785.982478097623,13.5328,13.5328,13.501,13.5169,28785.9825
2009-11-19 11:40:00,25.5,25.52,25.5,25.52,10290.641079126686,13.5116,13.5222,13.5116,13.5222,10290.6411
2009-11-19 11:45:00,25.52,25.53,25.5,25.53,30732.860520094564,13.5222,13.5275,13.5116,13.5275,30732.8605
2009-11-19 11:50:00,25.52,25.53,25.5,25.5,14184.397163120568,13.5222,13.5275,13.5116,13.5116,14184.3972
2009-11-19 11:55:00,25.51,25.56,25.5,25.56,19329.71770268392,13.5169,13.5434,13.5116,13.5434,19329.7177
2009-11-19 12:00:00,25.55,25.59,25.55,25.59,33792.24030037547,13.5381,13.5593,13.5381,13.5593,33792.2403
2009-11-19 12:05:00,25.58,25.59,25.56,25.56,16131.275205117508,13.554,13.5593,13.5434,13.5434,16131.2752
2009-11-19 12:10:00,25.56,25.56,25.52,25.52,15296.898901404536,13.5434,13.5434,13.5222,13.5222,15296.8989
2009-11-19 12:15:00,25.52,25.53,25.5,25.5,14184.397163120568,13.5222,13.5275,13.5116,13.5116,14184.3972
2009-11-19 12:20:00,25.5,25.51,25.48,25.48,10290.641079126686,13.5116,13.5169,13.501,13.501,10290.6411
2009-11-19 12:25:00,25.48,25.49,25.48,25.48,14045.334445835071,13.501,13.5063,13.501,13.501,14045.3344
2009-11-19 12:30:00,25.48,25.5,25.48,25.49,19885.96857182589,13.501,13.5116,13.501,13.5063,19885.9686
2009-11-19 12:35:00,25.49,25.5,25.48,25.49,16965.651508830484,13.5063,13.5116,13.501,13.5063,16965.6515
2009-11-19 12:40:00,25.49,25.5,25.47,25.47,15714.087053261022,13.5063,13.5116,13.4957,13.4957,15714.0871
2009-11-19 12:45:00,25.47,25.5,25.46,25.5,26143.790849673205,13.4957,13.5116,13.4904,13.5116,26143.7908
2009-11-19 12:50:00,25.5,25.5,25.44,25.46,72451.6757057433,13.5116,13.5116,13.4798,13.4904,72451.6757
2009-11-19 12:55:00,25.46,25.47,25.46,25.46,9734.390209984704,13.4904,13.4957,13.4904,13.4904,9734.3902
2009-11-19 13:00:00,25.46,25.5,25.46,25.49,19746.9058545404,13.4904,13.5116,13.4904,13.5063,19746.9059
2009-11-19 13:05:00,25.5,25.51,25.48,25.48,12376.581838409124,13.5116,13.5169,13.501,13.501,12376.5818
2009-11-19 13:10:00,25.48,25.48,25.44,25.45,44221.94409678766,13.501,13.501,13.4798,13.4851,44221.9441
2009-11-19 13:15:00,25.45,25.46,25.45,25.46,13767.209011264082,13.4851,13.4904,13.4851,13.4904,13767.209
2009-11-19 13:20:00,25.46,25.48,25.44,25.48,60909.47017104715,13.4904,13.501,13.4798,13.501,60909.4702
2009-11-19 13:25:00,25.48,25.48,25.47,25.47,8482.825754415242,13.501,13.501,13.4957,13.4957,8482.8258
2009-11-19 13:30:00,25.47,25.48,25.47,25.48,127937.69990265612,13.4957,13.501,13.4957,13.501,127937.6999
2009-11-19 13:35:00,25.48,25.5,25.48,25.49,23362.53650396329,13.501,13.5116,13.501,13.5063,23362.5365
2009-11-19 13:40:00,25.49,25.5,25.48,25.5,29342.23334723961,13.5063,13.5116,13.501,13.5116,29342.2333
2009-11-19 13:45:00,25.5,25.53,25.5,25.53,30593.79780280907,13.5116,13.5275,13.5116,13.5275,30593.7978
2009-11-19 13:50:00,25.53,25.55,25.52,25.54,33931.30301766097,13.5275,13.5381,13.5222,13.5328,33931.303
2009-11-19 13:55:00,25.54,25.54,25.51,25.52,30593.79780280907,13.5328,13.5328,13.5169,13.5222,30593.7978
2009-11-19 14:00:00,25.51,25.54,25.51,25.53,26282.8535669587,13.5169,13.5328,13.5169,13.5275,26282.8536
2009-11-19 14:05:00,25.53,25.54,25.49,25.52,52009.45626477542,13.5275,13.5328,13.5063,13.5222,52009.4563
2009-11-19 14:10:00,25.53,25.54,25.51,25.53,43943.81866221666,13.5275,13.5328,13.5169,13.5275,43943.8187
2009-11-19 14:15:00,25.53,25.54,25.53,25.53,11959.393686552636,13.5275,13.5328,13.5275,13.5275,11959.3937
2009-11-19 14:20:00,25.54,25.57,25.53,25.57,46168.8221387846,13.5328,13.5487,13.5275,13.5487,46168.8221
2009-11-19 14:25:00,25.57,25.58,25.56,25.57,28925.04519538312,13.5487,13.554,13.5434,13.5487,28925.0452
2009-11-19 14:30:00,25.57,25.58,25.56,25.56,16131.275205117508,13.5487,13.554,13.5434,13.5434,16131.2752
2009-11-19 14:35:00,25.57,25.57,25.55,25.55,18078.15324711445,13.5487,13.5487,13.5381,13.5381,18078.1532
2009-11-19 14:40:00,25.55,25.57,25.55,25.56,30871.923237380062,13.5381,13.5487,13.5381,13.5434,30871.9232
2009-11-19 14:45:00,25.56,25.56,25.53,25.53,20581.28215825337,13.5434,13.5434,13.5275,13.5275,20581.2822
2009-11-19 14:50:00,25.53,25.57,25.53,25.57,25865.66541510221,13.5275,13.5487,13.5275,13.5487,25865.6654
2009-11-19 14:55:00,25.57,25.58,25.56,25.57,13210.958142122096,13.5487,13.554,13.5434,13.5487,13210.9581
2009-11-19 15:00:00,25.57,25.59,25.56,25.56,71061.04853288834,13.5487,13.5593,13.5434,13.5434,71061.0485
2009-11-19 15:05:00,25.57,25.57,25.56,25.56,17243.776943401477,13.5487,13.5487,13.5434,13.5434,17243.7769
2009-11-19 15:10:00,25.56,25.57,25.56,25.56,32123.48769294952,13.5434,13.5487,13.5434,13.5434,32123.4877
2009-11-19 15:15:00,25.56,25.57,25.56,25.56,41996.94062021972,13.5434,13.5487,13.5434,13.5434,41996.9406
2009-11-19 15:20:00,25.57,25.6,25.57,25.59,101376.72090112642,13.5487,13.5646,13.5487,13.5593,101376.7209
2009-11-19 15:25:00,25.57,25.59,25.56,25.59,41301.62703379225,13.5487,13.5593,13.5434,13.5593,41301.627
2009-11-19 15:30:00,25.59,25.6,25.57,25.59,89278.26449728828,13.5593,13.5646,13.5487,13.5593,89278.2645
2009-11-19 15:35:00,25.6,25.6,25.55,25.56,114587.67904324851,13.5646,13.5646,13.5381,13.5434,114587.679
2009-11-19 15:40:00,25.56,25.64,25.56,25.62,127381.44903351412,13.5434,13.5858,13.5434,13.5752,127381.449
2009-11-19 15:45:00,25.63,25.65,25.61,25.64,81490.75232930052,13.5805,13.5911,13.5699,13.5858,81490.7523
2009-11-19 15:50:00,25.64,25.65,25.62,25.63,101654.8463356974,13.5858,13.5911,13.5752,13.5805,101654.8463
2009-11-19 15:55:00,25.63,25.64,25.61,25.62,209289.3895146712,13.5805,13.5858,13.5699,13.5752,209289.3895
2009-11-20 09:30:00,25.54,25.61,25.53,25.59,588374.3568349326,13.5328,13.5699,13.5275,13.5593,588374.3568
2009-11-20 09:35:00,25.6,25.62,25.54,25.61,83576.69308858296,13.5646,13.5752,13.5328,13.5699,83576.6931
2009-11-20 09:40:00,25.61,25.64,25.59,25.61,86914.19830343485,13.5699,13.5858,13.5593,13.5699,86914.1983
2009-11-20 09:45:00,25.61,25.63,25.56,25.61,91642.33069114172,13.5699,13.5805,13.5434,13.5699,91642.3307
2009-11-20 09:50:00,25.61,25.62,25.51,25.51,81768.87776387151,13.5699,13.5752,13.5169,13.5169,81768.8778
2009-11-20 09:55:00,25.51,25.51,25.42,25.47,54234.45974134335,13.5169,13.5169,13.4692,13.4957,54234.4597
2009-11-20 10:00:00,25.47,25.53,25.46,25.53,73425.11472674177,13.4957,13.5275,13.4904,13.5275,73425.1147
2009-11-20 10:05:00,25.53,25.54,25.47,25.52,73981.36559588375,13.5275,13.5328,13.4957,13.5222,73981.3656
2009-11-20 10:10:00,25.51,25.56,25.48,25.56,73703.24016131276,13.5169,13.5434,13.501,13.5434,73703.2402
2009-11-20 10:15:00,25.55,25.55,25.47,25.5,150187.73466833544,13.5381,13.5381,13.4957,13.5116,150187.7347
2009-11-20 10:20:00,25.51,25.52,25.49,25.51,35460.992907801425,13.5169,13.5222,13.5063,13.5169,35460.9929
2009-11-20 10:25:00,25.52,25.56,25.52,25.56,31289.111389236547,13.5222,13.5434,13.5222,13.5434,31289.1114
2009-11-20 10:30:00,25.55,25.56,25.52,25.52,18634.40411625643,13.5381,13.5434,13.5222,13.5222,18634.4041
2009-11-20 10:35:00,25.53,25.53,25.49,25.49,28785.982478097623,13.5275,13.5275,13.5063,13.5063,28785.9825
2009-11-20 10:40:00,25.5,25.5,25.46,25.46,62021.97190933112,13.5116,13.5116,13.4904,13.4904,62021.9719
2009-11-20 10:45:00,25.46,25.49,25.46,25.49,55486.02419691281,13.4904,13.5063,13.4904,13.5063,55486.0242
2009-11-20 10:50:00,25.49,25.49,25.46,25.48,147823.668474482,13.5063,13.5063,13.4904,13.501,147823.6685
2009-11-20 10:55:00,25.48,25.48,25.42,25.46,290502.0164094007,13.501,13.501,13.4692,13.4904,290502.0164
2009-11-20 11:00:00,25.46,25.51,25.46,25.49,43526.63051036018,13.4904,13.5169,13.4904,13.5063,43526.6305
2009-11-20 11:05:00,25.49,25.51,25.47,25.48,49089.13920178001,13.5063,13.5169,13.4957,13.501,49089.1392
2009-11-20 11:10:00,25.47,25.48,25.47,25.47,45473.50855235712,13.4957,13.501,13.4957,13.4957,45473.5086
2009-11-20 11:15:00,25.47,25.48,25.46,25.46,46725.07300792658,13.4957,13.501,13.4904,13.4904,46725.073
2009-11-20 11:20:00,25.46,25.47,25.46,25.47,10985.954665554164,13.4904,13.4957,13.4904,13.4957,10985.9547
2009-11-20 11:25:00,25.47,25.48,25.46,25.48,20025.03128911139,13.4957,13.501,13.4904,13.501,20025.0313
2009-11-20 11:30:00,25.48,25.51,25.48,25.51,32540.67584480601,13.501,13.5169,13.501,13.5169,32540.6758
2009-11-20 11:35:00,25.51,25.52,25.46,25.48,41023.50159922125,13.5169,13.5222,13.4904,13.501,41023.5016
2009-11-20 11:40:00,25.48,25.51,25.48,25.51,19885.96857182589,13.501,13.5169,13.501,13.5169,19885.9686
2009-11-20 11:45:00,25.51,25.51,25.48,25.49,47142.26115978307,13.5169,13.5169,13.501,13.5063,47142.2612
2009-11-20 11:50:00,25.49,25.52,25.48,25.51,34209.42845223196,13.5063,13.5222,13.501,13.5169,34209.4285
2009-11-20 11:55:00,25.51,25.52,25.49,25.49,18773.46683354193,13.5169,13.5222,13.5063,13.5063,18773.4668
2009-11-20 12:00:00,25.48,25.52,25.48,25.52,40189.12529550828,13.501,13.5222,13.501,13.5222,40189.1253
2009-11-20 12:05:00,25.53,25.55,25.53,25.54,70365.73494646086,13.5275,13.5381,13.5275,13.5328,70365.7349
2009-11-20 12:10:00,25.54,25.56,25.53,25.54,42553.19148936171,13.5328,13.5434,13.5275,13.5328,42553.1915
2009-11-20 12:15:00,25.54,25.54,25.53,25.53,20025.03128911139,13.5328,13.5328,13.5275,13.5275,20025.0313
2009-11-20 12:20:00,25.53,25.53,25.48,25.48,16131.275205117508,13.5275,13.5275,13.501,13.501,16131.2752
2009-11-20 12:25:00,25.48,25.49,25.46,25.48,15714.087053261022,13.501,13.5063,13.4904,13.501,15714.0871
2009-11-20 12:30:00,25.49,25.49,25.48,25.48,21137.53302739536,13.5063,13.5063,13.501,13.501,21137.533
2009-11-20 12:35:00,25.48,25.5,25.48,25.48,18217.215964399948,13.501,13.5116,13.501,13.501,18217.216
2009-11-20 12:40:00,25.48,25.5,25.48,25.5,15157.836184119038,13.501,13.5116,13.501,13.5116,15157.8362
2009-11-20 12:45:00,25.49,25.5,25.48,25.48,10151.578361841192,13.5063,13.5116,13.501,13.501,10151.5784
2009-11-20 12:50:00,25.49,25.51,25.48,25.51,46307.88485607009,13.5063,13.5169,13.501,13.5169,46307.8849
2009-11-20 12:55:00,25.51,25.51,25.48,25.48,14879.710749548049,13.5169,13.5169,13.501,13.501,14879.7107
2009-11-20 13:00:00,25.48,25.49,25.48,25.48,12098.456403838132,13.501,13.5063,13.501,13.501,12098.4564
2009-11-20 13:05:00,25.48,25.51,25.48,25.5,15575.024335975526,13.501,13.5169,13.501,13.5116,15575.0243
2009-11-20 13:10:00,25.5,25.51,25.48,25.49,20164.09400639689,13.5116,13.5169,13.501,13.5063,20164.094
2009-11-20 13:15:00,25.49,25.49,25.48,25.48,14184.397163120568,13.5063,13.5063,13.501,13.501,14184.3972
2009-11-20 13:20:00,25.48,25.48,25.48,25.48,8065.637602558754,13.501,13.501,13.501,13.501,8065.6376
2009-11-20 13:25:00,25.48,25.48,25.48,25.48,8900.01390627173,13.501,13.501,13.501,13.501,8900.0139
2009-11-20 13:30:00,25.48,25.49,25.48,25.48,54373.522458628846,13.501,13.5063,13.501,13.501,54373.5225
2009-11-20 13:35:00,25.48,25.52,25.48,25.51,58128.21582533723,13.501,13.5222,13.501,13.5169,58128.2158
2009-11-20 13:40:00,25.51,25.55,25.51,25.55,41023.50159922125,13.5169,13.5381,13.5169,13.5381,41023.5016
2009-11-20 13:45:00,25.54,25.59,25.54,25.57,26700.041718815188,13.5328,13.5593,13.5328,13.5487,26700.0417
2009-11-20 13:50:00,25.57,25.58,25.56,25.56,22806.285634821303,13.5487,13.554,13.5434,13.5434,22806.2856
2009-11-20 13:55:00,25.56,25.56,25.54,25.54,21415.658461966348,13.5434,13.5434,13.5328,13.5328,21415.6585
2009-11-20 14:00:00,25.54,25.56,25.54,25.56,23918.78737310527,13.5328,13.5434,13.5328,13.5434,23918.7874
2009-11-20 14:05:00,25.56,25.56,25.53,25.55,31010.98595466556,13.5434,13.5434,13.5275,13.5381,31010.986
2009-11-20 14:10:00,25.55,25.56,25.54,25.54,19607.843137254906,13.5381,13.5434,13.5328,13.5328,19607.8431
2009-11-20 14:15:00,25.54,25.55,25.52,25.52,18773.46683354193,13.5328,13.5381,13.5222,13.5222,18773.4668
2009-11-20 14:20:00,25.52,25.54,25.52,25.53,38381.30997079684,13.5222,13.5328,13.5222,13.5275,38381.31
2009-11-20 14:25:00,25.53,25.55,25.53,25.55,11542.20553469615,13.5275,13.5381,13.5275,13.5381,11542.2055
2009-11-20 14:30:00,25.55,25.6,25.55,25.6,54373.522458628846,13.5381,13.5646,13.5381,13.5646,54373.5225
2009-11-20 14:35:00,25.6,25.64,25.6,25.63,56598.525935196776,13.5646,13.5858,13.5646,13.5805,56598.5259
2009-11-20 14:40:00,25.64,25.64,25.59,25.59,49923.51550549298,13.5858,13.5858,13.5593,13.5593,49923.5155
2009-11-20 14:45:00,25.59,25.61,25.57,25.61,68001.66875260744,13.5593,13.5699,13.5487,13.5699,68001.6688
2009-11-20 14:50:00,25.6,25.63,25.59,25.63,32540.67584480601,13.5646,13.5805,13.5593,13.5805,32540.6758
2009-11-20 14:55:00,25.63,25.63,25.6,25.61,38520.37268808233,13.5805,13.5805,13.5646,13.5699,38520.3727
2009-11-20 15:00:00,25.6,25.64,25.59,25.64,98178.27840356002,13.5646,13.5858,13.5593,13.5858,98178.2784
2009-11-20 15:05:00,25.64,25.65,25.64,25.64,32818.801279377,13.5858,13.5911,13.5858,13.5858,32818.8013
2009-11-20 15:10:00,25.64,25.65,25.62,25.62,18634.40411625643,13.5858,13.5911,13.5752,13.5752,18634.4041
2009-11-20 15:15:00,25.62,25.63,25.62,25.62,7926.574885273259,13.5752,13.5805,13.5752,13.5752,7926.5749
2009-11-20 15:20:00,25.62,25.67,25.62,25.66,42553.19148936171,13.5752,13.6017,13.5752,13.5964,42553.1915
2009-11-20 15:25:00,25.66,25.7,25.66,25.69,54095.39702405786,13.5964,13.6176,13.5964,13.6123,54095.397
2009-11-20 15:30:00,25.69,25.7,25.68,25.69,92754.83242942567,13.6123,13.6176,13.607,13.6123,92754.8324
2009-11-20 15:35:00,25.69,25.72,25.68,25.69,49645.39007092199,13.6123,13.6282,13.607,13.6123,49645.3901
2009-11-20 15:40:00,25.69,25.7,25.67,25.69,71061.04853288834,13.6123,13.6176,13.6017,13.6123,71061.0485
2009-11-20 15:45:00,25.69,25.7,25.66,25.67,82464.19135029899,13.6123,13.6176,13.5964,13.6017,82464.1914
2009-11-20 15:50:00,25.67,25.69,25.66,25.68,94423.58503685164,13.6017,13.6123,13.5964,13.607,94423.585
2009-11-20 15:55:00,25.69,25.69,25.67,25.68,146711.16673619804,13.6123,13.6123,13.6017,13.607,146711.1667
2009-11-23 09:30:00,26.03,26.03,25.81,25.81,74815.74189959673,13.7924,13.7924,13.6759,13.6759,74815.7419
2009-11-23 09:35:00,25.81,25.93,25.81,25.84,78153.24711444862,13.6759,13.7394,13.6759,13.6918,78153.2471
2009-11-23 09:40:00,25.84,25.92,25.82,25.86,28507.85704352664,13.6918,13.7341,13.6812,13.7024,28507.857
2009-11-23 09:45:00,25.87,25.92,25.87,25.87,36712.557363370885,13.7077,13.7341,13.7077,13.7077,36712.5574
2009-11-23 09:50:00,25.88,25.91,25.85,25.89,65081.35168961202,13.713,13.7289,13.6971,13.7183,65081.3517
2009-11-23 09:55:00,25.9,25.97,25.89,25.97,128215.8253372271,13.7236,13.7606,13.7183,13.7606,128215.8253
2009-11-23 10:00:00,25.97,26.0,25.92,25.92,125573.63370880268,13.7606,13.7765,13.7341,13.7341,125573.6337
2009-11-23 10:05:00,25.92,25.92,25.88,25.89,210819.0794048116,13.7341,13.7341,13.713,13.7183,210819.0794
2009-11-23 10:10:00,25.89,25.94,25.88,25.92,209289.3895146712,13.7183,13.7447,13.713,13.7341,209289.3895
2009-11-23 10:15:00,25.91,25.95,25.9,25.95,190237.7972465582,13.7289,13.75,13.7236,13.75,190237.7972
2009-11-23 10:20:00,25.95,25.97,25.95,25.96,43943.81866221666,13.75,13.7606,13.75,13.7553,43943.8187
2009-11-23 10:25:00,25.96,25.98,25.96,25.97,21276.595744680853,13.7553,13.7659,13.7553,13.7606,21276.5957
2009-11-23 10:30:00,25.97,26.01,25.97,26.0,64525.100820470034,13.7606,13.7818,13.7606,13.7765,64525.1008
2009-11-23 10:35:00,26.0,26.0,25.97,25.97,36851.62008065638,13.7765,13.7765,13.7606,13.7606,36851.6201
2009-11-23 10:40:00,25.98,25.98,25.95,25.96,29620.3587818106,13.7659,13.7659,13.75,13.7553,29620.3588
2009-11-23 10:45:00,25.97,25.97,25.93,25.94,34348.49116951745,13.7606,13.7606,13.7394,13.7447,34348.4912
2009-11-23 10:50:00,25.93,25.94,25.88,25.9,68001.66875260744,13.7394,13.7447,13.713,13.7236,68001.6688
2009-11-23 10:55:00,25.89,25.95,25.89,25.93,58962.59212905021,13.7183,13.75,13.7183,13.7394,58962.5921
2009-11-23 11:00:00,25.93,25.98,25.93,25.96,45612.57126964261,13.7394,13.7659,13.7394,13.7553,45612.5713
2009-11-23 11:05:00,25.96,25.96,25.93,25.94,42414.12877207621,13.7553,13.7553,13.7394,13.7447,42414.1288
2009-11-23 11:10:00,25.94,25.95,25.9,25.91,27812.54345709916,13.7447,13.75,13.7236,13.7289,27812.5435
2009-11-23 11:15:00,25.9,25.91,25.89,25.91,46307.88485607009,13.7236,13.7289,13.7183,13.7289,46307.8849
2009-11-23 11:20:00,25.9,25.92,25.9,25.92,32123.48769294952,13.7236,13.7341,13.7236,13.7341,32123.4877
2009-11-23 11:25:00,25.92,25.92,25.92,25.92,11264.080100125157,13.7341,13.7341,13.7341,13.7341,11264.0801
2009-11-23 11:30:00,25.92,25.95,25.92,25.92,53400.083437630376,13.7341,13.75,13.7341,13.7341,53400.0834
2009-11-23 11:35:00,25.92,25.93,25.92,25.93,39076.62355722431,13.7341,13.7394,13.7341,13.7394,39076.6236
2009-11-23 11:40:00,25.92,25.95,25.92,25.95,43665.69322764567,13.7341,13.75,13.7341,13.75,43665.6932
2009-11-23 11:45:00,25.95,25.95,25.92,25.95,38242.24725351133,13.75,13.75,13.7341,13.75,38242.2473
2009-11-23 11:50:00,25.95,25.95,25.91,25.92,45890.6967042136,13.75,13.75,13.7289,13.7341,45890.6967
2009-11-23 11:55:00,25.92,25.92,25.88,25.89,82464.19135029899,13.7341,13.7341,13.713,13.7183,82464.1914
2009-11-23 12:00:00,25.89,25.89,25.87,25.88,83715.75580586845,13.7183,13.7183,13.7077,13.713,83715.7558
2009-11-23 12:05:00,25.88,25.89,25.87,25.88,38798.49812265332,13.713,13.7183,13.7077,13.713,38798.4981
2009-11-23 12:10:00,25.88,25.91,25.86,25.87,116395.49436795995,13.713,13.7289,13.7024,13.7077,116395.4944
2009-11-23 12:15:00,25.88,25.91,25.87,25.9,29759.421499096094,13.713,13.7289,13.7077,13.7236,29759.4215
2009-11-23 12:20:00,25.89,25.89,25.87,25.89,16687.52607425949,13.7183,13.7183,13.7077,13.7183,16687.5261
2009-11-23 12:25:00,25.88,25.89,25.87,25.88,22806.285634821303,13.713,13.7183,13.7077,13.713,22806.2856
2009-11-23 12:30:00,25.88,25.88,25.84,25.87,58962.59212905021,13.713,13.713,13.6918,13.7077,58962.5921
2009-11-23 12:35:00,25.86,25.88,25.85,25.85,28785.982478097623,13.7024,13.713,13.6971,13.6971,28785.9825
2009-11-23 12:40:00,25.86,25.86,25.84,25.84,22528.16020025032,13.7024,13.7024,13.6918,13.6918,22528.1602
2009-11-23 12:45:00,25.84,25.89,25.84,25.85,50479.76637463496,13.6918,13.7183,13.6918,13.6971,50479.7664
2009-11-23 12:50:00,25.84,25.84,25.79,25.8,53400.083437630376,13.6918,13.6918,13.6653,13.6706,53400.0834
2009-11-23 12:55:00,25.79,25.8,25.77,25.78,61465.72104018913,13.6653,13.6706,13.6547,13.66,61465.721
2009-11-23 13:00:00,25.78,25.79,25.77,25.78,25448.477263245724,13.66,13.6653,13.6547,13.66,25448.4773
2009-11-23 13:05:00,25.78,25.79,25.76,25.78,68001.66875260744,13.66,13.6653,13.6494,13.66,68001.6688
2009-11-23 13:10:00,25.79,25.8,25.77,25.79,31150.04867195105,13.6653,13.6706,13.6547,13.6653,31150.0487
2009-11-23 13:15:00,25.8,25.82,25.77,25.82,38520.37268808233,13.6706,13.6812,13.6547,13.6812,38520.3727
2009-11-23 13:20:00,25.81,25.84,25.81,25.81,26978.16715338618,13.6759,13.6918,13.6759,13.6759,26978.1672
2009-11-23 13:25:00,25.82,25.84,25.81,25.82,20859.40759282437,13.6812,13.6918,13.6759,13.6812,20859.4076
2009-11-23 13:30:00,25.82,25.84,25.82,25.84,20442.21944096788,13.6812,13.6918,13.6812,13.6918,20442.2194
2009-11-23 13:35:00,25.84,25.87,25.84,25.85,16965.651508830484,13.6918,13.7077,13.6918,13.6971,16965.6515
2009-11-23 13:40:00,25.86,25.86,25.81,25.81,25309.41454596023,13.7024,13.7024,13.6759,13.6759,25309.4145
2009-11-23 13:45:00,25.81,25.82,25.81,25.82,23779.724655819777,13.6759,13.6812,13.6759,13.6812,23779.7247
2009-11-23 13:50:00,25.82,25.82,25.79,25.8,52287.58169934641,13.6812,13.6812,13.6653,13.6706,52287.5817
2009-11-23 13:55:00,25.8,25.82,25.79,25.8,44500.06953135865,13.6706,13.6812,13.6653,13.6706,44500.0695
2009-11-23 14:00:00,25.81,25.81,25.77,25.77,48254.76289806704,13.6759,13.6759,13.6547,13.6547,48254.7629
2009-11-23 14:05:00,25.77,25.79,25.77,25.77,58128.21582533723,13.6547,13.6653,13.6547,13.6547,58128.2158
2009-11-23 14:10:00,25.77,25.77,25.73,25.75,46446.94757335559,13.6547,13.6547,13.6335,13.6441,46446.9476
2009-11-23 14:15:00,25.75,25.75,25.73,25.75,38659.43540536783,13.6441,13.6441,13.6335,13.6441,38659.4354
2009-11-23 14:20:00,25.75,25.79,25.75,25.79,41162.564316506745,13.6441,13.6653,13.6441,13.6653,41162.5643
2009-11-23 14:25:00,25.79,25.8,25.79,25.8,25031.28911138924,13.6653,13.6706,13.6653,13.6706,25031.2891
2009-11-23 14:30:00,25.79,25.8,25.79,25.79,13767.209011264082,13.6653,13.6706,13.6653,13.6653,13767.209
2009-11-23 14:35:00,25.79,25.81,25.78,25.79,39354.748991795306,13.6653,13.6759,13.66,13.6653,39354.749
2009-11-23 14:40:00,25.79,25.79,25.78,25.78,12932.832707551106,13.6653,13.6653,13.66,13.66,12932.8327
2009-11-23 14:45:00,25.78,25.79,25.77,25.78,24753.163676818247,13.66,13.6653,13.6547,13.66,24753.1637
2009-11-23 14:50:00,25.78,25.78,25.76,25.77,24614.100959532752,13.66,13.66,13.6494,13.6547,24614.101
2009-11-23 14:55:00,25.76,25.77,25.76,25.77,9595.327492699207,13.6494,13.6547,13.6494,13.6547,9595.3275
2009-11-23 15:00:00,25.76,25.8,25.76,25.79,59379.78028090669,13.6494,13.6706,13.6494,13.6653,59379.7803
2009-11-23 15:05:00,25.79,25.81,25.78,25.79,32540.67584480601,13.6653,13.6759,13.66,13.6653,32540.6758
2009-11-23 15:10:00,25.79,25.8,25.78,25.79,23640.66193853428,13.6653,13.6706,13.66,13.6653,23640.6619
2009-11-23 15:15:00,25.8,25.81,25.78,25.79,43387.56779307468,13.6706,13.6759,13.66,13.6653,43387.5678
2009-11-23 15:20:00,25.79,25.82,25.79,25.8,45473.50855235712,13.6653,13.6812,13.6653,13.6706,45473.5086
2009-11-23 15:25:00,25.8,25.81,25.79,25.79,31706.299541093034,13.6706,13.6759,13.6653,13.6653,31706.2995
2009-11-23 15:30:00,25.79,25.8,25.77,25.78,57015.71408705327,13.6653,13.6706,13.6547,13.66,57015.7141
2009-11-23 15:35:00,25.77,25.78,25.74,25.76,62161.03462661661,13.6547,13.66,13.6388,13.6494,62161.0346
2009-11-23 15:40:00,25.76,25.76,25.75,25.75,53261.02072034488,13.6494,13.6494,13.6441,13.6441,53261.0207
2009-11-23 15:45:00,25.75,25.78,25.75,25.77,85384.5084132944,13.6441,13.66,13.6441,13.6547,85384.5084
2009-11-23 15:50:00,25.77,25.78,25.74,25.77,127381.44903351412,13.6547,13.66,13.6388,13.6547,127381.449
2009-11-23 15:55:00,25.77,25.79,25.77,25.79,145042.4141287721,13.6547,13.6653,13.6547,13.6653,145042.4141
2009-11-24 09:30:00,25.77,25.79,25.68,25.68,55764.1496314838,13.6547,13.6653,13.607,13.607,55764.1496
2009-11-24 09:35:00,25.69,25.77,25.69,25.71,32957.8639966625,13.6123,13.6547,13.6123,13.6229,32957.864
2009-11-24 09:40:00,25.7,25.74,25.66,25.67,25031.28911138924,13.6176,13.6388,13.5964,13.6017,25031.2891
2009-11-24 09:45:00,25.66,25.69,25.62,25.69,30454.73508552357,13.5964,13.6123,13.5752,13.6123,30454.7351
2009-11-24 09:50:00,25.67,25.67,25.5,25.51,45890.6967042136,13.6017,13.6017,13.5116,13.5169,45890.6967
2009-11-24 09:55:00,25.51,25.58,25.46,25.51,134056.45946321794,13.5169,13.554,13.4904,13.5169,134056.4595
2009-11-24 10:00:00,25.51,25.69,25.51,25.63,101237.65818384092,13.5169,13.6123,13.5169,13.5805,101237.6582
2009-11-24 10:05:00,25.63,25.66,25.53,25.54,28785.982478097623,13.5805,13.5964,13.5275,13.5328,28785.9825
2009-11-24 10:10:00,25.54,25.56,25.54,25.55,15992.212487832014,13.5328,13.5434,13.5328,13.5381,15992.2125
2009-11-24 10:15:00,25.55,25.59,25.55,25.57,25031.28911138924,13.5381,13.5593,13.5381,13.5487,25031.2891
2009-11-24 10:20:00,25.57,25.65,25.57,25.61,39354.748991795306,13.5487,13.5911,13.5487,13.5699,39354.749
2009-11-24 10:25:00,25.61,25.64,25.59,25.61,41857.87790293423,13.5699,13.5858,13.5593,13.5699,41857.8779
2009-11-24 10:30:00,25.62,25.66,25.61,25.63,52843.83256848839,13.5752,13.5964,13.5699,13.5805,52843.8326
2009-11-24 10:35:00,25.62,25.66,25.62,25.65,37268.80823251286,13.5752,13.5964,13.5752,13.5911,37268.8082
2009-11-24 10:40:00,25.66,25.73,25.66,25.73,84411.06939229593,13.5964,13.6335,13.5964,13.6335,84411.0694
2009-11-24 10:45:00,25.73,25.76,25.69,25.7,67723.54331803643,13.6335,13.6494,13.6123,13.6176,67723.5433
2009-11-24 10:50:00,25.7,25.71,25.64,25.66,40745.37616465026,13.6176,13.6229,13.5858,13.5964,40745.3762
2009-11-24 10:55:00,25.66,25.66,25.64,25.64,19329.71770268392,13.5964,13.5964,13.5858,13.5858,19329.7177
2009-11-24 11:00:00,25.64,25.65,25.61,25.61,19329.71770268392,13.5858,13.5911,13.5699,13.5699,19329.7177
2009-11-24 11:05:00,25.61,25.61,25.58,25.59,84272.00667501043,13.5699,13.5699,13.554,13.5593,84272.0067
2009-11-24 11:10:00,25.59,25.64,25.59,25.61,50479.76637463496,13.5593,13.5858,13.5593,13.5699,50479.7664
2009-11-24 11:15:00,25.61,25.62,25.59,25.6,64107.91266861355,13.5699,13.5752,13.5593,13.5646,64107.9127
2009-11-24 11:20:00,25.6,25.61,25.57,25.6,89834.51536643026,13.5646,13.5699,13.5487,13.5646,89834.5154
2009-11-24 11:25:00,25.61,25.61,25.59,25.6,46864.13572521207,13.5699,13.5699,13.5593,13.5646,46864.1357
2009-11-24 11:30:00,25.6,25.65,25.56,25.62,59379.78028090669,13.5646,13.5911,13.5434,13.5752,59379.7803
2009-11-24 11:35:00,25.62,25.63,25.59,25.6,36434.431928799895,13.5752,13.5805,13.5593,13.5646,36434.4319
2009-11-24 11:40:00,25.6,25.6,25.59,25.6,43526.63051036018,13.5646,13.5646,13.5593,13.5646,43526.6305
2009-11-24 11:45:00,25.6,25.61,25.6,25.6,15296.898901404536,13.5646,13.5699,13.5646,13.5646,15296.8989
2009-11-24 11:50:00,25.6,25.63,25.59,25.61,34209.42845223196,13.5646,13.5805,13.5593,13.5699,34209.4285
2009-11-24 11:55:00,25.61,25.64,25.61,25.64,17521.902377972467,13.5699,13.5858,13.5699,13.5858,17521.9024
2009-11-24 12:00:00,25.64,25.65,25.57,25.58,131275.205117508,13.5858,13.5911,13.5487,13.554,131275.2051
2009-11-24 12:05:00,25.57,25.62,25.57,25.61,36156.3064942289,13.5487,13.5752,13.5487,13.5699,36156.3065
2009-11-24 12:10:00,25.61,25.62,25.6,25.6,24196.912807676264,13.5699,13.5752,13.5646,13.5646,24196.9128
2009-11-24 12:15:00,25.61,25.62,25.6,25.61,22389.09748296482,13.5699,13.5752,13.5646,13.5699,22389.0975
2009-11-24 12:20:00,25.61,25.62,25.61,25.62,4589.069670421361,13.5699,13.5752,13.5699,13.5752,4589.0697
2009-11-24 12:25:00,25.61,25.62,25.6,25.6,17382.839660686972,13.5699,13.5752,13.5646,13.5646,17382.8397
2009-11-24 12:30:00,25.6,25.61,25.59,25.59,22945.3483521068,13.5646,13.5699,13.5593,13.5593,22945.3484
2009-11-24 12:35:00,25.59,25.59,25.57,25.57,54651.64789319984,13.5593,13.5593,13.5487,13.5487,54651.6479
2009-11-24 12:40:00,25.58,25.59,25.56,25.59,47976.63746349604,13.554,13.5593,13.5434,13.5593,47976.6375
2009-11-24 12:45:00,25.59,25.6,25.59,25.59,21554.721179251843,13.5593,13.5646,13.5593,13.5593,21554.7212
2009-11-24 12:50:00,25.59,25.6,25.58,25.58,34487.553886802954,13.5593,13.5646,13.554,13.554,34487.5539
2009-11-24 12:55:00,25.59,25.59,25.56,25.59,49506.327353636494,13.5593,13.5593,13.5434,13.5593,49506.3274
2009-11-24 13:00:00,25.59,25.59,25.56,25.57,47003.19844249757,13.5593,13.5593,13.5434,13.5487,47003.1984
2009-11-24 13:05:00,25.56,25.59,25.56,25.57,36712.557363370885,13.5434,13.5593,13.5434,13.5487,36712.5574
2009-11-24 13:10:00,25.58,25.59,25.56,25.59,58684.46669447921,13.554,13.5593,13.5434,13.5593,58684.4667
2009-11-24 13:15:00,25.59,25.59,25.54,25.54,116117.36893338896,13.5593,13.5593,13.5328,13.5328,116117.3689
2009-11-24 13:20:00,25.54,25.54,25.52,25.52,39215.68627450981,13.5328,13.5328,13.5222,13.5222,39215.6863
2009-11-24 13:25:00,25.52,25.53,25.51,25.51,17104.71422611598,13.5222,13.5275,13.5169,13.5169,17104.7142
2009-11-24 13:30:00,25.52,25.54,25.51,25.54,36573.49464608539,13.5222,13.5328,13.5169,13.5328,36573.4946
2009-11-24 13:35:00,25.53,25.55,25.53,25.53,27951.60617438465,13.5275,13.5381,13.5275,13.5275,27951.6062
2009-11-24 13:40:00,25.54,25.54,25.52,25.54,32123.48769294952,13.5328,13.5328,13.5222,13.5328,32123.4877
2009-11-24 13:45:00,25.53,25.54,25.52,25.52,11125.017382839662,13.5275,13.5328,13.5222,13.5222,11125.0174
2009-11-24 13:50:00,25.52,25.53,25.51,25.52,17660.96509525796,13.5222,13.5275,13.5169,13.5222,17660.9651
2009-11-24 13:55:00,25.52,25.54,25.51,25.52,28785.982478097623,13.5222,13.5328,13.5169,13.5222,28785.9825
2009-11-24 14:00:00,25.53,25.54,25.49,25.51,55346.96147962732,13.5275,13.5328,13.5063,13.5169,55346.9615
2009-11-24 14:05:00,25.51,25.56,25.51,25.53,49506.327353636494,13.5169,13.5434,13.5169,13.5275,49506.3274
2009-11-24 14:10:00,25.54,25.54,25.51,25.53,41579.75246836324,13.5328,13.5328,13.5169,13.5275,41579.7525
2009-11-24 14:15:00,25.53,25.54,25.52,25.53,28925.04519538312,13.5275,13.5328,13.5222,13.5275,28925.0452
2009-11-24 14:20:00,25.53,25.55,25.51,25.53,65498.5398414685,13.5275,13.5381,13.5169,13.5275,65498.5398
2009-11-24 14:25:00,25.54,25.54,25.51,25.51,25309.41454596023,13.5328,13.5328,13.5169,13.5169,25309.4145
2009-11-24 14:30:00,25.51,25.55,25.51,25.54,73981.36559588375,13.5169,13.5381,13.5169,13.5328,73981.3656
2009-11-24 14:35:00,25.54,25.55,25.54,25.54,33653.17758308998,13.5328,13.5381,13.5328,13.5328,33653.1776
2009-11-24 14:40:00,25.54,25.54,25.52,25.52,47003.19844249757,13.5328,13.5328,13.5222,13.5222,47003.1984
2009-11-24 14:45:00,25.53,25.56,25.52,25.56,83576.69308858296,13.5275,13.5434,13.5222,13.5434,83576.6931
2009-11-24 14:50:00,25.55,25.56,25.54,25.54,72451.6757057433,13.5381,13.5434,13.5328,13.5328,72451.6757
2009-11-24 14:55:00,25.54,25.54,25.52,25.53,121818.9403420943,13.5328,13.5328,13.5222,13.5275,121818.9403
2009-11-24 15:00:00,25.52,25.54,25.52,25.53,105409.5397024058,13.5222,13.5328,13.5222,13.5275,105409.5397
2009-11-24 15:05:00,25.53,25.55,25.52,25.54,74676.67918231123,13.5275,13.5381,13.5222,13.5328,74676.6792
2009-11-24 15:10:00,25.54,25.54,25.51,25.53,56737.58865248227,13.5328,13.5328,13.5169,13.5275,56737.5887
2009-11-24 15:15:00,25.53,25.54,25.52,25.52,54790.71061048533,13.5275,13.5328,13.5222,13.5222,54790.7106
2009-11-24 15:20:00,25.52,25.54,25.52,25.53,59240.7175636212,13.5222,13.5328,13.5222,13.5275,59240.7176
2009-11-24 15:25:00,25.53,25.54,25.52,25.54,68279.79418717843,13.5275,13.5328,13.5222,13.5328,68279.7942
2009-11-24 15:30:00,25.53,25.54,25.52,25.53,29620.3587818106,13.5275,13.5328,13.5222,13.5275,29620.3588
2009-11-24 15:35:00,25.53,25.54,25.52,25.54,52982.89528577389,13.5275,13.5328,13.5222,13.5328,52982.8953
2009-11-24 15:40:00,25.54,25.55,25.54,25.55,87053.26102072035,13.5328,13.5381,13.5328,13.5381,87053.261
2009-11-24 15:45:00,25.55,25.56,25.54,25.56,46307.88485607009,13.5381,13.5434,13.5328,13.5434,46307.8849
2009-11-24 15:50:00,25.56,25.57,25.56,25.57,70504.79766374636,13.5434,13.5487,13.5434,13.5487,70504.7977
2009-11-24 15:55:00,25.57,25.59,25.56,25.59,135725.21207064387,13.5487,13.5593,13.5434,13.5593,135725.2121
2009-11-25 09:30:00,25.69,25.69,25.41,25.46,134195.5221805034,13.6123,13.6123,13.4639,13.4904,134195.5222
2009-11-25 09:35:00,25.46,25.55,25.44,25.54,64942.288972326525,13.4904,13.5381,13.4798,13.5328,64942.289
2009-11-25 09:40:00,25.54,25.62,25.53,25.61,70087.60951188987,13.5328,13.5752,13.5275,13.5699,70087.6095
2009-11-25 09:45:00,25.61,25.71,25.59,25.65,60909.47017104715,13.5699,13.6229,13.5593,13.5911,60909.4702
2009-11-25 09:50:00,25.64,25.66,25.62,25.63,34904.74203865944,13.5858,13.5964,13.5752,13.5805,34904.742
2009-11-25 09:55:00,25.64,25.67,25.62,25.64,14184.397163120568,13.5858,13.6017,13.5752,13.5858,14184.3972
2009-11-25 10:00:00,25.65,25.7,25.65,25.7,37685.99638436936,13.5911,13.6176,13.5911,13.6176,37685.9964
2009-11-25 10:05:00,25.7,25.7,25.65,25.68,34904.74203865944,13.6176,13.6176,13.5911,13.607,34904.742
2009-11-25 10:10:00,25.69,25.7,25.66,25.66,17382.839660686972,13.6123,13.6176,13.5964,13.5964,17382.8397
2009-11-25 10:15:00,25.67,25.7,25.66,25.7,36712.557363370885,13.6017,13.6176,13.5964,13.6176,36712.5574
2009-11-25 10:20:00,25.7,25.7,25.66,25.67,32262.550410235017,13.6176,13.6176,13.5964,13.6017,32262.5504
2009-11-25 10:25:00,25.67,25.67,25.63,25.65,67306.35516617996,13.6017,13.6017,13.5805,13.5911,67306.3552
2009-11-25 10:30:00,25.65,25.67,25.64,25.64,29898.484216381592,13.5911,13.6017,13.5858,13.5858,29898.4842
2009-11-25 10:35:00,25.65,25.66,25.64,25.65,15157.836184119038,13.5911,13.5964,13.5858,13.5911,15157.8362
2009-11-25 10:40:00,25.66,25.66,25.64,25.66,24196.912807676264,13.5964,13.5964,13.5858,13.5964,24196.9128
2009-11-25 10:45:00,25.66,25.69,25.65,25.66,19885.96857182589,13.5964,13.6123,13.5911,13.5964,19885.9686
2009-11-25 10:50:00,25.66,25.66,25.64,25.64,28090.668891670142,13.5964,13.5964,13.5858,13.5858,28090.6689
2009-11-25 10:55:00,25.64,25.64,25.64,25.64,11403.142817410651,13.5858,13.5858,13.5858,13.5858,11403.1428
2009-11-25 11:00:00,25.64,25.69,25.64,25.68,17243.776943401477,13.5858,13.6123,13.5858,13.607,17243.7769
2009-11-25 11:05:00,25.68,25.69,25.66,25.69,19746.9058545404,13.607,13.6123,13.5964,13.6123,19746.9059
2009-11-25 11:10:00,25.69,25.69,25.67,25.68,9873.4529272702,13.6123,13.6123,13.6017,13.607,9873.4529
2009-11-25 11:15:00,25.68,25.72,25.68,25.72,19468.780419969407,13.607,13.6282,13.607,13.6282,19468.7804
2009-11-25 11:20:00,25.72,25.72,25.69,25.7,31984.424975664027,13.6282,13.6282,13.6123,13.6176,31984.425
2009-11-25 11:25:00,25.71,25.74,25.7,25.74,26978.16715338618,13.6229,13.6388,13.6176,13.6388,26978.1672
2009-11-25 11:30:00,25.74,25.74,25.73,25.74,26143.790849673205,13.6388,13.6388,13.6335,13.6388,26143.7908
2009-11-25 11:35:00,25.74,25.74,25.7,25.71,45751.63398692811,13.6388,13.6388,13.6176,13.6229,45751.634
2009-11-25 11:40:00,25.71,25.72,25.67,25.68,24196.912807676264,13.6229,13.6282,13.6017,13.607,24196.9128
2009-11-25 11:45:00,25.68,25.69,25.67,25.68,10012.515644555697,13.607,13.6123,13.6017,13.607,10012.5156
2009-11-25 11:50:00,25.67,25.68,25.65,25.66,19051.59226811292,13.6017,13.607,13.5911,13.5964,19051.5923
2009-11-25 11:55:00,25.66,25.67,25.65,25.67,14601.585314977056,13.5964,13.6017,13.5911,13.6017,14601.5853
2009-11-25 12:00:00,25.67,25.7,25.67,25.7,31428.174106522045,13.6017,13.6176,13.6017,13.6176,31428.1741
2009-11-25 12:05:00,25.7,25.72,25.7,25.72,28507.85704352664,13.6176,13.6282,13.6176,13.6282,28507.857
2009-11-25 12:10:00,25.72,25.73,25.7,25.7,31567.23682380754,13.6282,13.6335,13.6176,13.6176,31567.2368
2009-11-25 12:15:00,25.7,25.71,25.68,25.68,10429.703796412185,13.6176,13.6229,13.607,13.607,10429.7038
2009-11-25 12:20:00,25.68,25.68,25.66,25.66,12932.832707551106,13.607,13.607,13.5964,13.5964,12932.8327
2009-11-25 12:25:00,25.66,25.66,25.65,25.66,9178.13934084272,13.5964,13.5964,13.5911,13.5964,9178.1393
2009-11-25 12:30:00,25.66,25.66,25.65,25.66,9317.202058128216,13.5964,13.5964,13.5911,13.5964,9317.2021
2009-11-25 12:35:00,25.65,25.66,25.65,25.65,33375.05214851898,13.5911,13.5964,13.5911,13.5911,33375.0521
2009-11-25 12:40:00,25.65,25.67,25.65,25.67,25726.60269781672,13.5911,13.6017,13.5911,13.6017,25726.6027
2009-11-25 12:45:00,25.67,25.67,25.66,25.67,12376.581838409124,13.6017,13.6017,13.5964,13.6017,12376.5818
2009-11-25 12:50:00,25.66,25.67,25.66,25.66,97065.77666527603,13.5964,13.6017,13.5964,13.5964,97065.7767
2009-11-25 12:55:00,25.66,25.69,25.65,25.69,23362.53650396329,13.5964,13.6123,13.5911,13.6123,23362.5365
2009-11-25 13:00:00,25.69,25.69,25.66,25.69,12932.832707551106,13.6123,13.6123,13.5964,13.6123,12932.8327
2009-11-25 13:05:00,25.69,25.71,25.69,25.69,11403.142817410651,13.6123,13.6229,13.6123,13.6123,11403.1428
2009-11-25 13:10:00,25.69,25.7,25.69,25.69,9734.390209984704,13.6123,13.6176,13.6123,13.6123,9734.3902
2009-11-25 13:15:00,25.69,25.7,25.69,25.69,7926.574885273259,13.6123,13.6176,13.6123,13.6123,7926.5749
2009-11-25 13:20:00,25.7,25.7,25.68,25.7,12515.64455569462,13.6176,13.6176,13.607,13.6176,12515.6446
2009-11-25 13:25:00,25.69,25.71,25.69,25.69,11681.268251981644,13.6123,13.6229,13.6123,13.6123,11681.2683
2009-11-25 13:30:00,25.69,25.69,25.69,25.69,3615.63064942289,13.6123,13.6123,13.6123,13.6123,3615.6306
2009-11-25 13:35:00,25.69,25.71,25.69,25.71,9456.264775413712,13.6123,13.6229,13.6123,13.6229,9456.2648
2009-11-25 13:40:00,25.7,25.72,25.7,25.7,15575.024335975526,13.6176,13.6282,13.6176,13.6176,15575.0243
2009-11-25 13:45:00,25.71,25.73,25.71,25.72,20164.09400639689,13.6229,13.6335,13.6229,13.6282,20164.094
2009-11-25 13:50:00,25.72,25.72,25.72,25.72,7509.386733416772,13.6282,13.6282,13.6282,13.6282,7509.3867
2009-11-25 13:55:00,25.72,25.72,25.71,25.71,16687.52607425949,13.6282,13.6282,13.6229,13.6229,16687.5261
2009-11-25 14:00:00,25.71,25.72,25.69,25.69,15018.773466833543,13.6229,13.6282,13.6123,13.6123,15018.7735
2009-11-25 14:05:00,25.7,25.73,25.69,25.69,73286.05200945627,13.6176,13.6335,13.6123,13.6123,73286.052
2009-11-25 14:10:00,25.7,25.71,25.68,25.69,30871.923237380062,13.6176,13.6229,13.607,13.6123,30871.9232
2009-11-25 14:15:00,25.69,25.7,25.67,25.68,22250.034765679324,13.6123,13.6176,13.6017,13.607,22250.0348
2009-11-25 14:20:00,25.68,25.69,25.67,25.69,24335.97552496176,13.607,13.6123,13.6017,13.6123,24335.9755
2009-11-25 14:25:00,25.68,25.69,25.68,25.68,6257.82227784731,13.607,13.6123,13.607,13.607,6257.8223
2009-11-25 14:30:00,25.69,25.69,25.66,25.66,45473.50855235712,13.6123,13.6123,13.5964,13.5964,45473.5086
2009-11-25 14:35:00,25.66,25.66,25.64,25.64,30732.860520094564,13.5964,13.5964,13.5858,13.5858,30732.8605
2009-11-25 14:40:00,25.64,25.66,25.64,25.66,54790.71061048533,13.5858,13.5964,13.5858,13.5964,54790.7106
2009-11-25 14:45:00,25.66,25.67,25.65,25.66,54651.64789319984,13.5964,13.6017,13.5911,13.5964,54651.6479
2009-11-25 14:50:00,25.66,25.66,25.63,25.64,128772.07620636908,13.5964,13.5964,13.5805,13.5858,128772.0762
2009-11-25 14:55:00,25.63,25.66,25.61,25.66,127242.38631622864,13.5805,13.5964,13.5699,13.5964,127242.3863
2009-11-25 15:00:00,25.66,25.67,25.66,25.67,18773.46683354193,13.5964,13.6017,13.5964,13.6017,18773.4668
2009-11-25 15:05:00,25.66,25.69,25.66,25.69,24614.100959532752,13.5964,13.6123,13.5964,13.6123,24614.101
2009-11-25 15:10:00,25.69,25.71,25.68,25.69,31428.174106522045,13.6123,13.6229,13.607,13.6123,31428.1741
2009-11-25 15:15:00,25.68,25.69,25.67,25.69,25587.539980531223,13.607,13.6123,13.6017,13.6123,25587.54
2009-11-25 15:20:00,25.69,25.71,25.69,25.71,36295.36921151439,13.6123,13.6229,13.6123,13.6229,36295.3692
2009-11-25 15:25:00,25.71,25.72,25.7,25.72,18773.46683354193,13.6229,13.6282,13.6176,13.6282,18773.4668
2009-11-25 15:30:00,25.72,25.72,25.71,25.72,63968.849951328055,13.6282,13.6282,13.6229,13.6282,63968.85
2009-11-25 15:35:00,25.72,25.72,25.7,25.72,46725.07300792658,13.6282,13.6282,13.6176,13.6282,46725.073
2009-11-25 15:40:00,25.72,25.72,25.7,25.71,33931.30301766097,13.6282,13.6282,13.6176,13.6229,33931.303
2009-11-25 15:45:00,25.71,25.71,25.69,25.69,25309.41454596023,13.6229,13.6229,13.6123,13.6123,25309.4145
2009-11-25 15:50:00,25.69,25.7,25.67,25.68,116812.68251981644,13.6123,13.6176,13.6017,13.607,116812.6825
2009-11-25 15:55:00,25.68,25.69,25.68,25.68,192045.61257126965,13.607,13.6123,13.607,13.607,192045.6126
2009-11-27 09:30:00,25.21,25.55,25.09,25.22,89278.26449728828,13.3579,13.5381,13.2944,13.3632,89278.2645
2009-11-27 09:35:00,25.2,25.35,25.2,25.25,69392.29592546239,13.3526,13.4321,13.3526,13.3791,69392.2959
2009-11-27 09:40:00,25.25,25.49,25.24,25.41,134195.5221805034,13.3791,13.5063,13.3738,13.4639,134195.5222
2009-11-27 09:45:00,25.4,25.46,25.33,25.41,76345.43178973718,13.4586,13.4904,13.4215,13.4639,76345.4318
2009-11-27 09:50:00,25.4,25.43,25.32,25.33,58962.59212905021,13.4586,13.4745,13.4162,13.4215,58962.5921
2009-11-27 09:55:00,25.34,25.39,25.32,25.35,38520.37268808233,13.4268,13.4533,13.4162,13.4321,38520.3727
2009-11-27 10:00:00,25.34,25.49,25.31,25.39,50062.57822277848,13.4268,13.5063,13.4109,13.4533,50062.5782
2009-11-27 10:05:00,25.37,25.4,25.34,25.38,37825.05910165485,13.4427,13.4586,13.4268,13.448,37825.0591
2009-11-27 10:10:00,25.38,25.46,25.38,25.39,24335.97552496176,13.448,13.4904,13.448,13.4533,24335.9755
2009-11-27 10:15:00,25.39,25.41,25.36,25.41,35043.80475594493,13.4533,13.4639,13.4374,13.4639,35043.8048
2009-11-27 10:20:00,25.37,25.42,25.33,25.38,54373.522458628846,13.4427,13.4692,13.4215,13.448,54373.5225
2009-11-27 10:25:00,25.38,25.38,25.36,25.36,18078.15324711445,13.448,13.448,13.4374,13.4374,18078.1532
2009-11-27 10:30:00,25.36,25.36,25.31,25.35,23779.724655819777,13.4374,13.4374,13.4109,13.4321,23779.7247
2009-11-27 10:35:00,25.36,25.41,25.36,25.39,28090.668891670142,13.4374,13.4639,13.4374,13.4533,28090.6689
2009-11-27 10:40:00,25.38,25.43,25.36,25.43,18356.27868168544,13.448,13.4745,13.4374,13.4745,18356.2787
2009-11-27 10:45:00,25.43,25.46,25.41,25.46,15435.961618690031,13.4745,13.4904,13.4639,13.4904,15435.9616
2009-11-27 10:50:00,25.46,25.46,25.41,25.46,92615.7697121402,13.4904,13.4904,13.4639,13.4904,92615.7697
2009-11-27 10:55:00,25.46,25.46,25.43,25.44,17660.96509525796,13.4904,13.4904,13.4745,13.4798,17660.9651
2009-11-27 11:00:00,25.45,25.48,25.43,25.47,43943.81866221666,13.4851,13.501,13.4745,13.4957,43943.8187
2009-11-27 11:05:00,25.48,25.52,25.47,25.49,41718.81518564873,13.501,13.5222,13.4957,13.5063,41718.8152
2009-11-27 11:10:00,25.48,25.48,25.41,25.44,60770.40745376165,13.501,13.501,13.4639,13.4798,60770.4075
2009-11-27 11:15:00,25.43,25.47,25.43,25.45,14740.648032262552,13.4745,13.4957,13.4745,13.4851,14740.648
2009-11-27 11:20:00,25.44,25.44,25.41,25.43,23918.78737310527,13.4798,13.4798,13.4639,13.4745,23918.7874
2009-11-27 11:25:00,25.43,25.46,25.41,25.44,19885.96857182589,13.4745,13.4904,13.4639,13.4798,19885.9686
2009-11-27 11:30:00,25.43,25.46,25.41,25.42,18078.15324711445,13.4745,13.4904,13.4639,13.4692,18078.1532
2009-11-27 11:35:00,25.43,25.46,25.42,25.46,18634.40411625643,13.4745,13.4904,13.4692,13.4904,18634.4041
2009-11-27 11:40:00,25.45,25.5,25.45,25.48,13071.895424836604,13.4851,13.5116,13.4851,13.501,13071.8954
2009-11-27 11:45:00,25.48,25.5,25.47,25.48,12098.456403838132,13.501,13.5116,13.4957,13.501,12098.4564
2009-11-27 11:50:00,25.48,25.48,25.46,25.48,15992.212487832014,13.501,13.501,13.4904,13.501,15992.2125
2009-11-27 11:55:00,25.48,25.48,25.43,25.44,14323.459880406064,13.501,13.501,13.4745,13.4798,14323.4599
2009-11-27 12:00:00,25.44,25.45,25.41,25.43,41162.564316506745,13.4798,13.4851,13.4639,13.4745,41162.5643
2009-11-27 12:05:00,25.43,25.43,25.38,25.41,44082.88137950216,13.4745,13.4745,13.448,13.4639,44082.8814
2009-11-27 12:10:00,25.41,25.42,25.4,25.41,19885.96857182589,13.4639,13.4692,13.4586,13.4639,19885.9686
2009-11-27 12:15:00,25.41,25.41,25.38,25.39,21415.658461966348,13.4639,13.4639,13.448,13.4533,21415.6585
2009-11-27 12:20:00,25.4,25.42,25.38,25.42,55486.02419691281,13.4586,13.4692,13.448,13.4692,55486.0242
2009-11-27 12:25:00,25.42,25.46,25.42,25.46,120011.12501738284,13.4692,13.4904,13.4692,13.4904,120011.125
2009-11-27 12:30:00,25.46,25.48,25.46,25.48,20442.21944096788,13.4904,13.501,13.4904,13.501,20442.2194
2009-11-27 12:35:00,25.47,25.48,25.47,25.48,86914.19830343485,13.4957,13.501,13.4957,13.501,86914.1983
2009-11-27 12:40:00,25.48,25.52,25.48,25.51,56459.46321791128,13.501,13.5222,13.501,13.5169,56459.4632
2009-11-27 12:45:00,25.51,25.55,25.51,25.53,42970.37964121819,13.5169,13.5381,13.5169,13.5275,42970.3796
2009-11-27 12:50:00,25.53,25.53,25.49,25.51,58267.27854262273,13.5275,13.5275,13.5063,13.5169,58267.2785
2009-11-27 12:55:00,25.51,25.51,25.43,25.45,117786.12154081491,13.5169,13.5169,13.4745,13.4851,117786.1215
2009-11-30 09:30:00,25.51,25.52,25.38,25.38,67723.54331803643,13.5169,13.5222,13.448,13.448,67723.5433
2009-11-30 09:35:00,25.38,25.51,25.38,25.45,40328.18801279378,13.448,13.5169,13.448,13.4851,40328.188
2009-11-30 09:40:00,25.44,25.56,25.35,25.53,97065.77666527603,13.4798,13.5434,13.4321,13.5275,97065.7767
2009-11-30 09:45:00,25.51,25.51,25.38,25.43,53956.33430677236,13.5169,13.5169,13.448,13.4745,53956.3343
2009-11-30 09:50:00,25.42,25.46,25.36,25.41,95814.2122097066,13.4692,13.4904,13.4374,13.4639,95814.2122
2009-11-30 09:55:00,25.4,25.45,25.38,25.41,59936.03115004868,13.4586,13.4851,13.448,13.4639,59936.0312
2009-11-30 10:00:00,25.41,25.46,25.41,25.46,30037.546933667087,13.4639,13.4904,13.4639,13.4904,30037.5469
2009-11-30 10:05:00,25.46,25.56,25.46,25.54,52565.7071339174,13.4904,13.5434,13.4904,13.5328,52565.7071
2009-11-30 10:10:00,25.54,25.54,25.49,25.51,46168.8221387846,13.5328,13.5328,13.5063,13.5169,46168.8221
2009-11-30 10:15:00,25.51,25.57,25.51,25.53,93867.33416770965,13.5169,13.5487,13.5169,13.5275,93867.3342
2009-11-30 10:20:00,25.54,25.57,25.53,25.54,15296.898901404536,13.5328,13.5487,13.5275,13.5328,15296.8989
2009-11-30 10:25:00,25.54,25.59,25.54,25.59,25309.41454596023,13.5328,13.5593,13.5328,13.5593,25309.4145
2009-11-30 10:30:00,25.59,25.6,25.53,25.53,33514.114865804484,13.5593,13.5646,13.5275,13.5275,33514.1149
2009-11-30 10:35:00,25.53,25.54,25.51,25.54,16548.463356973996,13.5275,13.5328,13.5169,13.5328,16548.4634
2009-11-30 10:40:00,25.54,25.57,25.53,25.53,25170.35182867473,13.5328,13.5487,13.5275,13.5275,25170.3518
2009-11-30 10:45:00,25.53,25.55,25.52,25.55,16409.4006396885,13.5275,13.5381,13.5222,13.5381,16409.4006
2009-11-30 10:50:00,25.56,25.56,25.52,25.55,13489.08357669309,13.5434,13.5434,13.5222,13.5381,13489.0836
2009-11-30 10:55:00,25.55,25.55,25.5,25.5,48393.82561535253,13.5381,13.5381,13.5116,13.5116,48393.8256
2009-11-30 11:00:00,25.5,25.5,25.4,25.42,36573.49464608539,13.5116,13.5116,13.4586,13.4692,36573.4946
2009-11-30 11:05:00,25.43,25.43,25.41,25.43,21554.721179251843,13.4745,13.4745,13.4639,13.4745,21554.7212
2009-11-30 11:10:00,25.43,25.43,25.38,25.41,33235.98943123349,13.4745,13.4745,13.448,13.4639,33235.9894
2009-11-30 11:15:00,25.41,25.44,25.36,25.44,25031.28911138924,13.4639,13.4798,13.4374,13.4798,25031.2891
2009-11-30 11:20:00,25.44,25.45,25.38,25.43,44500.06953135865,13.4798,13.4851,13.448,13.4745,44500.0695
2009-11-30 11:25:00,25.42,25.42,25.34,25.36,64803.22625504103,13.4692,13.4692,13.4268,13.4374,64803.2263
2009-11-30 11:30:00,25.36,25.36,25.31,25.34,45890.6967042136,13.4374,13.4374,13.4109,13.4268,45890.6967
2009-11-30 11:35:00,25.33,25.39,25.31,25.38,33931.30301766097,13.4215,13.4533,13.4109,13.448,33931.303
2009-11-30 11:40:00,25.38,25.41,25.33,25.41,36851.62008065638,13.448,13.4639,13.4215,13.4639,36851.6201
2009-11-30 11:45:00,25.41,25.42,25.4,25.41,31845.362258378533,13.4639,13.4692,13.4586,13.4639,31845.3623
2009-11-30 11:50:00,25.41,25.41,25.38,25.38,16687.52607425949,13.4639,13.4639,13.448,13.448,16687.5261
2009-11-30 11:55:00,25.38,25.39,25.38,25.39,7509.386733416772,13.448,13.4533,13.448,13.4533,7509.3867
2009-11-30 12:00:00,25.38,25.39,25.38,25.38,5979.696843276318,13.448,13.4533,13.448,13.448,5979.6968
2009-11-30 12:05:00,25.39,25.41,25.38,25.41,38798.49812265332,13.4533,13.4639,13.448,13.4639,38798.4981
2009-11-30 12:10:00,25.41,25.41,25.4,25.41,16409.4006396885,13.4639,13.4639,13.4586,13.4639,16409.4006
2009-11-30 12:15:00,25.41,25.46,25.41,25.45,26839.104436100683,13.4639,13.4904,13.4639,13.4851,26839.1044
2009-11-30 12:20:00,25.44,25.45,25.43,25.43,15296.898901404536,13.4798,13.4851,13.4745,13.4745,15296.8989
2009-11-30 12:25:00,25.43,25.43,25.43,25.43,6257.82227784731,13.4745,13.4745,13.4745,13.4745,6257.8223
2009-11-30 12:30:00,25.43,25.43,25.37,25.37,35043.80475594493,13.4745,13.4745,13.4427,13.4427,35043.8048
2009-11-30 12:35:00,25.38,25.4,25.37,25.39,48950.07648449451,13.448,13.4586,13.4427,13.4533,48950.0765
2009-11-30 12:40:00,25.4,25.41,25.39,25.39,24753.163676818247,13.4586,13.4639,13.4533,13.4533,24753.1637
2009-11-30 12:45:00,25.39,25.41,25.39,25.39,27256.29258795717,13.4533,13.4639,13.4533,13.4533,27256.2926
2009-11-30 12:50:00,25.4,25.43,25.39,25.43,13210.958142122096,13.4586,13.4745,13.4533,13.4745,13210.9581
2009-11-30 12:55:00,25.43,25.43,25.41,25.42,61743.846474760125,13.4745,13.4745,13.4639,13.4692,61743.8465
2009-11-30 13:00:00,25.42,25.44,25.42,25.43,44778.19496592964,13.4692,13.4798,13.4692,13.4745,44778.195
2009-11-30 13:05:00,25.43,25.43,25.41,25.43,15714.087053261022,13.4745,13.4745,13.4639,13.4745,15714.0871
2009-11-30 13:10:00,25.42,25.44,25.42,25.43,11542.20553469615,13.4692,13.4798,13.4692,13.4745,11542.2055
2009-11-30 13:15:00,25.43,25.44,25.42,25.43,51175.079961062445,13.4745,13.4798,13.4692,13.4745,51175.08
2009-11-30 13:20:00,25.43,25.44,25.42,25.43,30732.860520094564,13.4745,13.4798,13.4692,13.4745,30732.8605
2009-11-30 13:25:00,25.43,25.43,25.42,25.43,22389.09748296482,13.4745,13.4745,13.4692,13.4745,22389.0975
2009-11-30 13:30:00,25.43,25.45,25.41,25.42,33235.98943123349,13.4745,13.4851,13.4639,13.4692,33235.9894
2009-11-30 13:35:00,25.43,25.43,25.41,25.42,57154.77680433876,13.4745,13.4745,13.4639,13.4692,57154.7768
2009-11-30 13:40:00,25.41,25.42,25.39,25.4,22250.034765679324,13.4639,13.4692,13.4533,13.4586,22250.0348
2009-11-30 13:45:00,25.41,25.43,25.39,25.43,32957.8639966625,13.4639,13.4745,13.4533,13.4745,32957.864
2009-11-30 13:50:00,25.44,25.46,25.41,25.43,39493.8117090808,13.4798,13.4904,13.4639,13.4745,39493.8117
2009-11-30 13:55:00,25.42,25.44,25.41,25.41,35739.118342372414,13.4692,13.4798,13.4639,13.4639,35739.1183
2009-11-30 14:00:00,25.42,25.42,25.36,25.36,48811.01376720901,13.4692,13.4692,13.4374,13.4374,48811.0138
2009-11-30 14:05:00,25.36,25.36,25.31,25.32,105687.66513697678,13.4374,13.4374,13.4109,13.4162,105687.6651
2009-11-30 14:10:00,25.32,25.32,25.31,25.31,17243.776943401477,13.4162,13.4162,13.4109,13.4109,17243.7769
2009-11-30 14:15:00,25.32,25.33,25.29,25.32,41162.564316506745,13.4162,13.4215,13.4003,13.4162,41162.5643
2009-11-30 14:20:00,25.33,25.33,25.3,25.31,29759.421499096094,13.4215,13.4215,13.4056,13.4109,29759.4215
2009-11-30 14:25:00,25.31,25.33,25.3,25.31,16687.52607425949,13.4109,13.4215,13.4056,13.4109,16687.5261
2009-11-30 14:30:00,25.31,25.32,25.3,25.31,24196.912807676264,13.4109,13.4162,13.4056,13.4109,24196.9128
2009-11-30 14:35:00,25.31,25.32,25.3,25.31,13350.020859407594,13.4109,13.4162,13.4056,13.4109,13350.0209
2009-11-30 14:40:00,25.31,25.32,25.29,25.31,19607.843137254906,13.4109,13.4162,13.4003,13.4109,19607.8431
2009-11-30 14:45:00,25.31,25.31,25.28,25.31,26143.790849673205,13.4109,13.4109,13.395,13.4109,26143.7908
2009-11-30 14:50:00,25.31,25.33,25.31,25.33,36990.682797941874,13.4109,13.4215,13.4109,13.4215,36990.6828
2009-11-30 14:55:00,25.33,25.36,25.33,25.34,29064.107912668616,13.4215,13.4374,13.4215,13.4268,29064.1079
2009-11-30 15:00:00,25.35,25.35,25.32,25.34,45612.57126964261,13.4321,13.4321,13.4162,13.4268,45612.5713
2009-11-30 15:05:00,25.35,25.36,25.33,25.36,51731.33083020442,13.4321,13.4374,13.4215,13.4374,51731.3308
2009-11-30 15:10:00,25.35,25.36,25.33,25.36,93450.14601585316,13.4321,13.4374,13.4215,13.4374,93450.146
2009-11-30 15:15:00,25.35,25.43,25.35,25.43,63412.59908218607,13.4321,13.4745,13.4321,13.4745,63412.5991
2009-11-30 15:20:00,25.42,25.43,25.39,25.41,63551.66179947156,13.4692,13.4745,13.4533,13.4639,63551.6618
2009-11-30 15:25:00,25.41,25.41,25.38,25.39,88443.88819357532,13.4639,13.4639,13.448,13.4533,88443.8882
2009-11-30 15:30:00,25.39,25.42,25.39,25.39,80100.12515644556,13.4533,13.4692,13.4533,13.4533,80100.1252
2009-11-30 15:35:00,25.4,25.4,25.38,25.38,90390.76623557226,13.4586,13.4586,13.448,13.448,90390.7662
2009-11-30 15:40:00,25.38,25.39,25.36,25.38,126268.94729523016,13.448,13.4533,13.4374,13.448,126268.9473
2009-11-30 15:45:00,25.37,25.38,25.37,25.38,89973.57808371577,13.4427,13.448,13.4427,13.448,89973.5781
2009-11-30 15:50:00,25.38,25.39,25.38,25.38,108886.1076345432,13.448,13.4533,13.448,13.448,108886.1076
2009-11-30 15:55:00,25.39,25.4,25.36,25.36,244889.44513975809,13.4533,13.4586,13.4374,13.4374,244889.4451
2009-12-01 09:30:00,25.58,25.58,25.36,25.38,125712.69642608818,13.554,13.554,13.4374,13.448,125712.6964
2009-12-01 09:35:00,25.38,25.51,25.38,25.51,53400.083437630376,13.448,13.5169,13.448,13.5169,53400.0834
2009-12-01 09:40:00,25.51,25.54,25.46,25.48,71895.42483660132,13.5169,13.5328,13.4904,13.501,71895.4248
2009-12-01 09:45:00,25.48,25.51,25.44,25.44,97204.83938256156,13.501,13.5169,13.4798,13.4798,97204.8394
2009-12-01 09:50:00,25.44,25.44,25.34,25.41,99012.654707273,13.4798,13.4798,13.4268,13.4639,99012.6547
2009-12-01 09:55:00,25.41,25.42,25.38,25.39,30871.923237380062,13.4639,13.4692,13.448,13.4533,30871.9232
2009-12-01 10:00:00,25.38,25.46,25.35,25.39,102072.0344875539,13.448,13.4904,13.4321,13.4533,102072.0345
2009-12-01 10:05:00,25.39,25.39,25.29,25.33,80795.43874287304,13.4533,13.4533,13.4003,13.4215,80795.4387
2009-12-01 10:10:00,25.33,25.36,25.28,25.36,40467.25073007927,13.4215,13.4374,13.395,13.4374,40467.2507
2009-12-01 10:15:00,25.37,25.38,25.36,25.37,30176.60965095258,13.4427,13.448,13.4374,13.4427,30176.6097
2009-12-01 10:20:00,25.37,25.38,25.34,25.37,70921.98581560285,13.4427,13.448,13.4268,13.4427,70921.9858
2009-12-01 10:25:00,25.37,25.43,25.36,25.42,32957.8639966625,13.4427,13.4745,13.4374,13.4692,32957.864
2009-12-01 10:30:00,25.43,25.48,25.42,25.46,49089.13920178001,13.4745,13.501,13.4692,13.4904,49089.1392
2009-12-01 10:35:00,25.45,25.47,25.42,25.45,47420.38659435406,13.4851,13.4957,13.4692,13.4851,47420.3866
2009-12-01 10:40:00,25.45,25.48,25.44,25.46,41023.50159922125,13.4851,13.501,13.4798,13.4904,41023.5016
2009-12-01 10:45:00,25.46,25.46,25.42,25.45,23918.78737310527,13.4904,13.4904,13.4692,13.4851,23918.7874
2009-12-01 10:50:00,25.46,25.46,25.45,25.46,14740.648032262552,13.4904,13.4904,13.4851,13.4904,14740.648
2009-12-01 10:55:00,25.45,25.45,25.43,25.44,22528.16020025032,13.4851,13.4851,13.4745,13.4798,22528.1602
2009-12-01 11:00:00,25.44,25.47,25.44,25.45,31150.04867195105,13.4798,13.4957,13.4798,13.4851,31150.0487
2009-12-01 11:05:00,25.45,25.47,25.44,25.46,30454.73508552357,13.4851,13.4957,13.4798,13.4904,30454.7351
2009-12-01 11:10:00,25.46,25.46,25.43,25.43,28507.85704352664,13.4904,13.4904,13.4745,13.4745,28507.857
2009-12-01 11:15:00,25.43,25.44,25.42,25.43,45334.44583507162,13.4745,13.4798,13.4692,13.4745,45334.4458
2009-12-01 11:20:00,25.43,25.46,25.43,25.44,67167.29244889446,13.4745,13.4904,13.4745,13.4798,67167.2924
2009-12-01 11:25:00,25.44,25.47,25.44,25.46,36434.431928799895,13.4798,13.4957,13.4798,13.4904,36434.4319
2009-12-01 11:30:00,25.46,25.46,25.44,25.46,70921.98581560285,13.4904,13.4904,13.4798,13.4904,70921.9858
2009-12-01 11:35:00,25.46,25.46,25.42,25.42,40745.37616465026,13.4904,13.4904,13.4692,13.4692,40745.3762
2009-12-01 11:40:00,25.43,25.43,25.39,25.41,57154.77680433876,13.4745,13.4745,13.4533,13.4639,57154.7768
2009-12-01 11:45:00,25.4,25.41,25.38,25.41,35460.992907801425,13.4586,13.4639,13.448,13.4639,35460.9929
2009-12-01 11:50:00,25.41,25.43,25.4,25.42,48115.70018078154,13.4639,13.4745,13.4586,13.4692,48115.7002
2009-12-01 11:55:00,25.42,25.42,25.38,25.38,41440.68975107774,13.4692,13.4692,13.448,13.448,41440.6898
2009-12-01 12:00:00,25.39,25.39,25.38,25.39,24057.85009039077,13.4533,13.4533,13.448,13.4533,24057.8501
2009-12-01 12:05:00,25.38,25.41,25.38,25.4,37685.99638436936,13.448,13.4639,13.448,13.4586,37685.9964
2009-12-01 12:10:00,25.4,25.41,25.4,25.41,20025.03128911139,13.4586,13.4639,13.4586,13.4639,20025.0313
2009-12-01 12:15:00,25.41,25.42,25.41,25.42,25448.477263245724,13.4639,13.4692,13.4639,13.4692,25448.4773
2009-12-01 12:20:00,25.42,25.43,25.41,25.41,50757.891809205954,13.4692,13.4745,13.4639,13.4639,50757.8918
2009-12-01 12:25:00,25.41,25.43,25.41,25.43,7509.386733416772,13.4639,13.4745,13.4639,13.4745,7509.3867
2009-12-01 12:30:00,25.43,25.45,25.43,25.45,11820.33096926714,13.4745,13.4851,13.4745,13.4851,11820.331
2009-12-01 12:35:00,25.44,25.46,25.44,25.45,34348.49116951745,13.4798,13.4904,13.4798,13.4851,34348.4912
2009-12-01 12:40:00,25.45,25.45,25.43,25.44,26282.8535669587,13.4851,13.4851,13.4745,13.4798,26282.8536
2009-12-01 12:45:00,25.44,25.44,25.43,25.44,11681.268251981644,13.4798,13.4798,13.4745,13.4798,11681.2683
2009-12-01 12:50:00,25.44,25.44,25.43,25.43,42553.19148936171,13.4798,13.4798,13.4745,13.4745,42553.1915
2009-12-01 12:55:00,25.43,25.44,25.43,25.44,15575.024335975526,13.4745,13.4798,13.4745,13.4798,15575.0243
2009-12-01 13:00:00,25.44,25.45,25.42,25.44,67306.35516617996,13.4798,13.4851,13.4692,13.4798,67306.3552
2009-12-01 13:05:00,25.44,25.45,25.42,25.44,129884.57794465304,13.4798,13.4851,13.4692,13.4798,129884.5779
2009-12-01 13:10:00,25.45,25.46,25.43,25.46,119176.74871366988,13.4851,13.4904,13.4745,13.4904,119176.7487
2009-12-01 13:15:00,25.46,25.46,25.43,25.44,31010.98595466556,13.4904,13.4904,13.4745,13.4798,31010.986
2009-12-01 13:20:00,25.44,25.48,25.43,25.46,37825.05910165485,13.4798,13.501,13.4745,13.4904,37825.0591
2009-12-01 13:25:00,25.46,25.47,25.43,25.44,48811.01376720901,13.4904,13.4957,13.4745,13.4798,48811.0138
2009-12-01 13:30:00,25.44,25.48,25.44,25.47,62995.41093032959,13.4798,13.501,13.4798,13.4957,62995.4109
2009-12-01 13:35:00,25.48,25.48,25.46,25.46,23362.53650396329,13.501,13.501,13.4904,13.4904,23362.5365
2009-12-01 13:40:00,25.46,25.47,25.45,25.46,16131.275205117508,13.4904,13.4957,13.4851,13.4904,16131.2752
2009-12-01 13:45:00,25.46,25.47,25.45,25.47,22667.22291753581,13.4904,13.4957,13.4851,13.4957,22667.2229
2009-12-01 13:50:00,25.47,25.48,25.45,25.46,35043.80475594493,13.4957,13.501,13.4851,13.4904,35043.8048
2009-12-01 13:55:00,25.46,25.46,25.45,25.46,109998.60937282717,13.4904,13.4904,13.4851,13.4904,109998.6094
2009-12-01 14:00:00,25.46,25.46,25.43,25.44,62161.03462661661,13.4904,13.4904,13.4745,13.4798,62161.0346
2009-12-01 14:05:00,25.44,25.45,25.43,25.43,53400.083437630376,13.4798,13.4851,13.4745,13.4745,53400.0834
2009-12-01 14:10:00,25.43,25.43,25.41,25.42,22250.034765679324,13.4745,13.4745,13.4639,13.4692,22250.0348
2009-12-01 14:15:00,25.42,25.44,25.41,25.42,56459.46321791128,13.4692,13.4798,13.4639,13.4692,56459.4632
2009-12-01 14:20:00,25.42,25.44,25.41,25.44,25726.60269781672,13.4692,13.4798,13.4639,13.4798,25726.6027
2009-12-01 14:25:00,25.44,25.47,25.44,25.47,33235.98943123349,13.4798,13.4957,13.4798,13.4957,33235.9894
2009-12-01 14:30:00,25.47,25.48,25.45,25.46,32262.550410235017,13.4957,13.501,13.4851,13.4904,32262.5504
2009-12-01 14:35:00,25.45,25.45,25.41,25.43,99429.84285912948,13.4851,13.4851,13.4639,13.4745,99429.8429
2009-12-01 14:40:00,25.43,25.46,25.43,25.43,62300.0973439021,13.4745,13.4904,13.4745,13.4745,62300.0973
2009-12-01 14:45:00,25.44,25.45,25.43,25.45,50618.82909192046,13.4798,13.4851,13.4745,13.4851,50618.8291
2009-12-01 14:50:00,25.45,25.45,25.41,25.42,64246.97538589904,13.4851,13.4851,13.4639,13.4692,64246.9754
2009-12-01 14:55:00,25.42,25.42,25.38,25.38,58128.21582533723,13.4692,13.4692,13.448,13.448,58128.2158
2009-12-01 15:00:00,25.38,25.39,25.38,25.38,53121.958003059386,13.448,13.4533,13.448,13.448,53121.958
2009-12-01 15:05:00,25.38,25.41,25.38,25.41,52704.769851202895,13.448,13.4639,13.448,13.4639,52704.7699
2009-12-01 15:10:00,25.41,25.43,25.4,25.43,33096.92671394799,13.4639,13.4745,13.4586,13.4745,33096.9267
2009-12-01 15:15:00,25.43,25.43,25.42,25.42,27534.418022528163,13.4745,13.4745,13.4692,13.4692,27534.418
2009-12-01 15:20:00,25.43,25.43,25.4,25.41,56876.65136976777,13.4745,13.4745,13.4586,13.4639,56876.6514
2009-12-01 15:25:00,25.41,25.41,25.38,25.4,93032.95786399666,13.4639,13.4639,13.448,13.4586,93032.9579
2009-12-01 15:30:00,25.39,25.41,25.36,25.36,112223.61284939508,13.4533,13.4639,13.4374,13.4374,112223.6128
2009-12-01 15:35:00,25.36,25.39,25.35,25.39,61604.78375747462,13.4374,13.4533,13.4321,13.4533,61604.7838
2009-12-01 15:40:00,25.38,25.41,25.37,25.41,144208.03782505912,13.448,13.4639,13.4427,13.4639,144208.0378
2009-12-01 15:45:00,25.41,25.42,25.41,25.41,136837.71380892783,13.4639,13.4692,13.4639,13.4639,136837.7138
2009-12-01 15:50:00,25.41,25.41,25.37,25.37,154915.86705604228,13.4639,13.4639,13.4427,13.4427,154915.8671
2009-12-01 15:55:00,25.38,25.38,25.36,25.38,336809.9012654708,13.448,13.448,13.4374,13.448,336809.9013
2009-12-02 09:30:00,25.43,25.47,25.43,25.46,53539.14615491587,13.4745,13.4957,13.4745,13.4904,53539.1462
2009-12-02 09:35:00,25.46,25.51,25.38,25.43,93867.33416770965,13.4904,13.5169,13.448,13.4745,93867.3342
2009-12-02 09:40:00,25.44,25.51,25.4,25.4,61326.65832290363,13.4798,13.5169,13.4586,13.4586,61326.6583
2009-12-02 09:45:00,25.4,25.51,25.38,25.5,69253.2332081769,13.4586,13.5169,13.448,13.5116,69253.2332
2009-12-02 09:50:00,25.5,25.53,25.47,25.47,108051.7313308302,13.5116,13.5275,13.4957,13.4957,108051.7313
2009-12-02 09:55:00,25.47,25.49,25.43,25.46,102489.22263941038,13.4957,13.5063,13.4745,13.4904,102489.2226
2009-12-02 10:00:00,25.45,25.51,25.45,25.48,42136.003337505215,13.4851,13.5169,13.4851,13.501,42136.0033
2009-12-02 10:05:00,25.48,25.51,25.48,25.5,71339.17396745933,13.501,13.5169,13.501,13.5116,71339.174
2009-12-02 10:10:00,25.5,25.53,25.49,25.51,147128.3548880545,13.5116,13.5275,13.5063,13.5169,147128.3549
2009-12-02 10:15:00,25.51,25.53,25.5,25.51,16131.275205117508,13.5169,13.5275,13.5116,13.5169,16131.2752
2009-12-02 10:20:00,25.51,25.51,25.46,25.46,38103.18453622584,13.5169,13.5169,13.4904,13.4904,38103.1845
2009-12-02 10:25:00,25.47,25.49,25.46,25.46,18912.529550827425,13.4957,13.5063,13.4904,13.4904,18912.5296
2009-12-02 10:30:00,25.46,25.48,25.45,25.47,60492.28201919066,13.4904,13.501,13.4851,13.4957,60492.282
2009-12-02 10:35:00,25.47,25.48,25.44,25.46,21554.721179251843,13.4957,13.501,13.4798,13.4904,21554.7212
2009-12-02 10:40:00,25.46,25.47,25.43,25.46,15435.961618690031,13.4904,13.4957,13.4745,13.4904,15435.9616
2009-12-02 10:45:00,25.46,25.48,25.46,25.48,22110.97204839383,13.4904,13.501,13.4904,13.501,22110.972
2009-12-02 10:50:00,25.48,25.49,25.46,25.48,29620.3587818106,13.501,13.5063,13.4904,13.501,29620.3588
2009-12-02 10:55:00,25.47,25.49,25.46,25.48,39771.93714365179,13.4957,13.5063,13.4904,13.501,39771.9371
2009-12-02 11:00:00,25.48,25.48,25.46,25.46,34348.49116951745,13.501,13.501,13.4904,13.4904,34348.4912
2009-12-02 11:05:00,25.46,25.48,25.43,25.48,28368.79432624113,13.4904,13.501,13.4745,13.501,28368.7943
2009-12-02 11:10:00,25.48,25.48,25.44,25.44,15714.087053261022,13.501,13.501,13.4798,13.4798,15714.0871
2009-12-02 11:15:00,25.44,25.44,25.38,25.41,38798.49812265332,13.4798,13.4798,13.448,13.4639,38798.4981
2009-12-02 11:20:00,25.4,25.43,25.37,25.43,26282.8535669587,13.4586,13.4745,13.4427,13.4745,26282.8536
2009-12-02 11:25:00,25.43,25.46,25.43,25.45,14184.397163120568,13.4745,13.4904,13.4745,13.4851,14184.3972
2009-12-02 11:30:00,25.45,25.48,25.45,25.46,110832.98567654012,13.4851,13.501,13.4851,13.4904,110832.9857
2009-12-02 11:35:00,25.46,25.47,25.44,25.46,49089.13920178001,13.4904,13.4957,13.4798,13.4904,49089.1392
2009-12-02 11:40:00,25.46,25.46,25.42,25.43,40189.12529550828,13.4904,13.4904,13.4692,13.4745,40189.1253
2009-12-02 11:45:00,25.43,25.46,25.43,25.44,50479.76637463496,13.4745,13.4904,13.4745,13.4798,50479.7664
2009-12-02 11:50:00,25.43,25.43,25.41,25.41,17660.96509525796,13.4745,13.4745,13.4639,13.4639,17660.9651
2009-12-02 11:55:00,25.41,25.42,25.39,25.4,30732.860520094564,13.4639,13.4692,13.4533,13.4586,30732.8605
2009-12-02 12:00:00,25.39,25.41,25.38,25.38,43109.442358503686,13.4533,13.4639,13.448,13.448,43109.4424
2009-12-02 12:05:00,25.38,25.38,25.36,25.37,36434.431928799895,13.448,13.448,13.4374,13.4427,36434.4319
2009-12-02 12:10:00,25.37,25.39,25.37,25.38,48115.70018078154,13.4427,13.4533,13.4427,13.448,48115.7002
2009-12-02 12:15:00,25.38,25.4,25.33,25.33,74815.74189959673,13.448,13.4586,13.4215,13.4215,74815.7419
2009-12-02 12:20:00,25.33,25.33,25.31,25.31,68836.0450563204,13.4215,13.4215,13.4109,13.4109,68836.0451
2009-12-02 12:25:00,25.31,25.34,25.31,25.33,48115.70018078154,13.4109,13.4268,13.4109,13.4215,48115.7002
2009-12-02 12:30:00,25.33,25.34,25.33,25.33,32401.613127520515,13.4215,13.4268,13.4215,13.4215,32401.6131
2009-12-02 12:35:00,25.33,25.35,25.33,25.33,39215.68627450981,13.4215,13.4321,13.4215,13.4215,39215.6863
2009-12-02 12:40:00,25.33,25.33,25.31,25.32,21832.84661382284,13.4215,13.4215,13.4109,13.4162,21832.8466
2009-12-02 12:45:00,25.32,25.36,25.32,25.35,43665.69322764567,13.4162,13.4374,13.4162,13.4321,43665.6932
2009-12-02 12:50:00,25.35,25.36,25.33,25.36,23640.66193853428,13.4321,13.4374,13.4215,13.4374,23640.6619
2009-12-02 12:55:00,25.36,25.37,25.35,25.37,24614.100959532752,13.4374,13.4427,13.4321,13.4427,24614.101
2009-12-02 13:00:00,25.37,25.4,25.36,25.4,59240.7175636212,13.4427,13.4586,13.4374,13.4586,59240.7176
2009-12-02 13:05:00,25.4,25.43,25.38,25.43,35600.05562508692,13.4586,13.4745,13.448,13.4745,35600.0556
2009-12-02 13:10:00,25.43,25.43,25.42,25.43,46446.94757335559,13.4745,13.4745,13.4692,13.4745,46446.9476
2009-12-02 13:15:00,25.43,25.43,25.42,25.43,33375.05214851898,13.4745,13.4745,13.4692,13.4745,33375.0521
2009-12-02 13:20:00,25.43,25.43,25.41,25.41,19746.9058545404,13.4745,13.4745,13.4639,13.4639,19746.9059
2009-12-02 13:25:00,25.41,25.42,25.4,25.41,31289.111389236547,13.4639,13.4692,13.4586,13.4639,31289.1114
2009-12-02 13:30:00,25.41,25.43,25.41,25.42,20164.09400639689,13.4639,13.4745,13.4639,13.4692,20164.094
2009-12-02 13:35:00,25.42,25.43,25.41,25.42,40189.12529550828,13.4692,13.4745,13.4639,13.4692,40189.1253
2009-12-02 13:40:00,25.42,25.43,25.39,25.4,38798.49812265332,13.4692,13.4745,13.4533,13.4586,38798.4981
2009-12-02 13:45:00,25.4,25.43,25.4,25.43,46029.7594214991,13.4586,13.4745,13.4586,13.4745,46029.7594
2009-12-02 13:50:00,25.43,25.44,25.41,25.41,35321.93019051592,13.4745,13.4798,13.4639,13.4639,35321.9302
2009-12-02 13:55:00,25.41,25.43,25.41,25.41,54234.45974134335,13.4639,13.4745,13.4639,13.4639,54234.4597
2009-12-02 14:00:00,25.41,25.44,25.38,25.41,58545.40397719372,13.4639,13.4798,13.448,13.4639,58545.404
2009-12-02 14:05:00,25.41,25.42,25.4,25.41,40050.06257822278,13.4639,13.4692,13.4586,13.4639,40050.0626
2009-12-02 14:10:00,25.41,25.41,25.38,25.41,84132.94395772494,13.4639,13.4639,13.448,13.4639,84132.944
2009-12-02 14:15:00,25.42,25.43,25.38,25.39,91364.20525657073,13.4692,13.4745,13.448,13.4533,91364.2053
2009-12-02 14:20:00,25.4,25.42,25.38,25.41,54373.522458628846,13.4586,13.4692,13.448,13.4639,54373.5225
2009-12-02 14:25:00,25.41,25.44,25.4,25.43,63273.536364900574,13.4639,13.4798,13.4586,13.4745,63273.5364
2009-12-02 14:30:00,25.42,25.42,25.38,25.39,42692.2542066472,13.4692,13.4692,13.448,13.4533,42692.2542
2009-12-02 14:35:00,25.4,25.44,25.39,25.42,135168.9612015019,13.4586,13.4798,13.4533,13.4692,135168.9612
2009-12-02 14:40:00,25.42,25.43,25.41,25.41,88165.76275900431,13.4692,13.4745,13.4639,13.4639,88165.7628
2009-12-02 14:45:00,25.41,25.44,25.41,25.42,53956.33430677236,13.4639,13.4798,13.4639,13.4692,53956.3343
2009-12-02 14:50:00,25.42,25.43,25.41,25.43,70504.79766374636,13.4692,13.4745,13.4639,13.4745,70504.7977
2009-12-02 14:55:00,25.43,25.43,25.42,25.42,55486.02419691281,13.4745,13.4745,13.4692,13.4692,55486.0242
2009-12-02 15:00:00,25.43,25.43,25.42,25.42,40328.18801279378,13.4745,13.4745,13.4692,13.4692,40328.188
2009-12-02 15:05:00,25.42,25.43,25.41,25.42,131275.205117508,13.4692,13.4745,13.4639,13.4692,131275.2051
2009-12-02 15:10:00,25.43,25.43,25.41,25.41,53678.208872201365,13.4745,13.4745,13.4639,13.4639,53678.2089
2009-12-02 15:15:00,25.41,25.41,25.39,25.4,71478.23668474483,13.4639,13.4639,13.4533,13.4586,71478.2367
2009-12-02 15:20:00,25.39,25.42,25.37,25.39,89000.1390627173,13.4533,13.4692,13.4427,13.4533,89000.1391
2009-12-02 15:25:00,25.38,25.4,25.37,25.37,55903.2123487693,13.448,13.4586,13.4427,13.4427,55903.2123
2009-12-02 15:30:00,25.37,25.38,25.36,25.37,86218.88471700737,13.4427,13.448,13.4374,13.4427,86218.8847
2009-12-02 15:35:00,25.38,25.42,25.36,25.41,59379.78028090669,13.448,13.4692,13.4374,13.4639,59379.7803
2009-12-02 15:40:00,25.41,25.45,25.41,25.43,139062.71728549578,13.4639,13.4851,13.4639,13.4745,139062.7173
2009-12-02 15:45:00,25.43,25.45,25.43,25.44,82325.12863301349,13.4745,13.4851,13.4745,13.4798,82325.1286
2009-12-02 15:50:00,25.44,25.44,25.41,25.41,134890.8357669309,13.4798,13.4798,13.4639,13.4639,134890.8358
2009-12-02 15:55:00,25.41,25.42,25.39,25.39,245584.7587261856,13.4639,13.4692,13.4533,13.4533,245584.7587
2009-12-03 09:30:00,25.49,25.49,25.32,25.32,58406.34125990822,13.5063,13.5063,13.4162,13.4162,58406.3413
2009-12-03 09:35:00,25.33,25.39,25.33,25.35,66332.91614518149,13.4215,13.4533,13.4215,13.4321,66332.9161
2009-12-03 09:40:00,25.36,25.46,25.34,25.41,93032.95786399666,13.4374,13.4904,13.4268,13.4639,93032.9579
2009-12-03 09:45:00,25.42,25.53,25.42,25.45,133639.27131136143,13.4692,13.5275,13.4692,13.4851,133639.2713
2009-12-03 09:50:00,25.45,25.45,25.38,25.41,110415.79752468364,13.4851,13.4851,13.448,13.4639,110415.7975
2009-12-03 09:55:00,25.41,25.43,25.36,25.43,68836.0450563204,13.4639,13.4745,13.4374,13.4745,68836.0451
2009-12-03 10:00:00,25.43,25.43,25.35,25.38,205951.88429981924,13.4745,13.4745,13.4321,13.448,205951.8843
2009-12-03 10:05:00,25.39,25.51,25.38,25.48,114726.74176053402,13.4533,13.5169,13.448,13.501,114726.7418
2009-12-03 10:10:00,25.48,25.51,25.4,25.45,152968.98901404534,13.501,13.5169,13.4586,13.4851,152968.989
2009-12-03 10:15:00,25.44,25.44,25.38,25.4,110832.98567654012,13.4798,13.4798,13.448,13.4586,110832.9857
2009-12-03 10:20:00,25.4,25.46,25.4,25.46,81212.62689472953,13.4586,13.4904,13.4586,13.4904,81212.6269
2009-12-03 10:25:00,25.46,25.51,25.43,25.5,60492.28201919066,13.4904,13.5169,13.4745,13.5116,60492.282
2009-12-03 10:30:00,25.49,25.54,25.48,25.51,270894.17327214574,13.5063,13.5328,13.501,13.5169,270894.1733
2009-12-03 10:35:00,25.51,25.53,25.42,25.46,188708.1073564177,13.5169,13.5275,13.4692,13.4904,188708.1074
2009-12-03 10:40:00,25.46,25.48,25.43,25.47,117090.80795438743,13.4904,13.501,13.4745,13.4957,117090.808
2009-12-03 10:45:00,25.47,25.54,25.45,25.48,207481.57418995968,13.4957,13.5328,13.4851,13.501,207481.5742
2009-12-03 10:50:00,25.48,25.51,25.44,25.49,84967.32026143791,13.501,13.5169,13.4798,13.5063,84967.3203
2009-12-03 10:55:00,25.5,25.54,25.48,25.52,147823.668474482,13.5116,13.5328,13.501,13.5222,147823.6685
2009-12-03 11:00:00,25.53,25.54,25.51,25.52,396606.869698234,13.5275,13.5328,13.5169,13.5222,396606.8697
2009-12-03 11:05:00,25.53,25.54,25.51,25.51,176609.65095257963,13.5275,13.5328,13.5169,13.5169,176609.651
2009-12-03 11:10:00,25.51,25.53,25.51,25.53,89973.57808371577,13.5169,13.5275,13.5169,13.5275,89973.5781
2009-12-03 11:15:00,25.52,25.56,25.51,25.51,144208.03782505912,13.5222,13.5434,13.5169,13.5169,144208.0378
2009-12-03 11:20:00,25.51,25.54,25.51,25.52,130718.95424836602,13.5169,13.5328,13.5169,13.5222,130718.9542
2009-12-03 11:25:00,25.52,25.53,25.51,25.51,73842.30287859826,13.5222,13.5275,13.5169,13.5169,73842.3029
2009-12-03 11:30:00,25.51,25.52,25.46,25.49,112084.5501321096,13.5169,13.5222,13.4904,13.5063,112084.5501
2009-12-03 11:35:00,25.48,25.49,25.47,25.47,108329.8567654012,13.501,13.5063,13.4957,13.4957,108329.8568
2009-12-03 11:40:00,25.48,25.49,25.47,25.48,29481.296064525104,13.501,13.5063,13.4957,13.501,29481.2961
2009-12-03 11:45:00,25.48,25.5,25.48,25.49,21415.658461966348,13.501,13.5116,13.501,13.5063,21415.6585
2009-12-03 11:50:00,25.49,25.52,25.49,25.52,86775.13558614936,13.5063,13.5222,13.5063,13.5222,86775.1356
2009-12-03 11:55:00,25.52,25.53,25.48,25.49,36017.243776943404,13.5222,13.5275,13.501,13.5063,36017.2438
2009-12-03 12:00:00,25.49,25.52,25.48,25.51,97482.96481713254,13.5063,13.5222,13.501,13.5169,97482.9648
2009-12-03 12:05:00,25.51,25.53,25.51,25.51,69531.35864274789,13.5169,13.5275,13.5169,13.5169,69531.3586
2009-12-03 12:10:00,25.51,25.53,25.51,25.52,52565.7071339174,13.5169,13.5275,13.5169,13.5222,52565.7071
2009-12-03 12:15:00,25.52,25.55,25.51,25.54,71895.42483660132,13.5222,13.5381,13.5169,13.5328,71895.4248
2009-12-03 12:20:00,25.54,25.54,25.52,25.54,54651.64789319984,13.5328,13.5328,13.5222,13.5328,54651.6479
2009-12-03 12:25:00,25.53,25.54,25.51,25.53,284661.3822834098,13.5275,13.5328,13.5169,13.5275,284661.3823
2009-12-03 12:30:00,25.53,25.54,25.51,25.51,87887.63732443332,13.5275,13.5328,13.5169,13.5169,87887.6373
2009-12-03 12:35:00,25.51,25.53,25.51,25.51,27117.22987067168,13.5169,13.5275,13.5169,13.5169,27117.2299
2009-12-03 12:40:00,25.51,25.52,25.49,25.5,27117.22987067168,13.5169,13.5222,13.5063,13.5116,27117.2299
2009-12-03 12:45:00,25.5,25.52,25.49,25.51,32818.801279377,13.5116,13.5222,13.5063,13.5169,32818.8013
2009-12-03 12:50:00,25.51,25.51,25.48,25.49,68836.0450563204,13.5169,13.5169,13.501,13.5063,68836.0451
2009-12-03 12:55:00,25.48,25.5,25.47,25.5,27812.54345709916,13.501,13.5116,13.4957,13.5116,27812.5435
2009-12-03 13:00:00,25.5,25.5,25.48,25.5,23362.53650396329,13.5116,13.5116,13.501,13.5116,23362.5365
2009-12-03 13:05:00,25.49,25.51,25.49,25.49,32262.550410235017,13.5063,13.5169,13.5063,13.5063,32262.5504
2009-12-03 13:10:00,25.49,25.51,25.48,25.5,40467.25073007927,13.5063,13.5169,13.501,13.5116,40467.2507
2009-12-03 13:15:00,25.5,25.53,25.5,25.52,32401.613127520515,13.5116,13.5275,13.5116,13.5222,32401.6131
2009-12-03 13:20:00,25.52,25.56,25.52,25.55,286886.3857599778,13.5222,13.5434,13.5222,13.5381,286886.3858
2009-12-03 13:25:00,25.55,25.55,25.51,25.53,41857.87790293423,13.5381,13.5381,13.5169,13.5275,41857.8779
2009-12-03 13:30:00,25.53,25.53,25.51,25.51,26143.790849673205,13.5275,13.5275,13.5169,13.5169,26143.7908
2009-12-03 13:35:00,25.51,25.53,25.51,25.53,41579.75246836324,13.5169,13.5275,13.5169,13.5275,41579.7525
2009-12-03 13:40:00,25.53,25.54,25.52,25.52,37407.870949798365,13.5275,13.5328,13.5222,13.5222,37407.8709
2009-12-03 13:45:00,25.52,25.52,25.5,25.51,19746.9058545404,13.5222,13.5222,13.5116,13.5169,19746.9059
2009-12-03 13:50:00,25.51,25.51,25.49,25.51,52704.769851202895,13.5169,13.5169,13.5063,13.5169,52704.7699
2009-12-03 13:55:00,25.51,25.51,25.46,25.47,52565.7071339174,13.5169,13.5169,13.4904,13.4957,52565.7071
2009-12-03 14:00:00,25.48,25.51,25.47,25.49,52565.7071339174,13.501,13.5169,13.4957,13.5063,52565.7071
2009-12-03 14:05:00,25.49,25.52,25.49,25.51,95675.14949242109,13.5063,13.5222,13.5063,13.5169,95675.1495
2009-12-03 14:10:00,25.52,25.52,25.51,25.52,70782.92309831735,13.5222,13.5222,13.5169,13.5222,70782.9231
2009-12-03 14:15:00,25.51,25.51,25.45,25.47,144208.03782505912,13.5169,13.5169,13.4851,13.4957,144208.0378
2009-12-03 14:20:00,25.47,25.49,25.47,25.48,50340.70365734947,13.4957,13.5063,13.4957,13.501,50340.7037
2009-12-03 14:25:00,25.48,25.49,25.48,25.49,23918.78737310527,13.501,13.5063,13.501,13.5063,23918.7874
2009-12-03 14:30:00,25.48,25.49,25.48,25.48,17521.902377972467,13.501,13.5063,13.501,13.501,17521.9024
2009-12-03 14:35:00,25.48,25.49,25.48,25.49,64525.100820470034,13.501,13.5063,13.501,13.5063,64525.1008
2009-12-03 14:40:00,25.49,25.52,25.48,25.52,35600.05562508692,13.5063,13.5222,13.501,13.5222,35600.0556
2009-12-03 14:45:00,25.52,25.53,25.49,25.49,176053.40008343765,13.5222,13.5275,13.5063,13.5063,176053.4001
2009-12-03 14:50:00,25.49,25.51,25.48,25.5,63134.47364761508,13.5063,13.5169,13.501,13.5116,63134.4736
2009-12-03 14:55:00,25.5,25.5,25.46,25.46,62856.34821304409,13.5116,13.5116,13.4904,13.4904,62856.3482
2009-12-03 15:00:00,25.46,25.48,25.46,25.47,58823.52941176471,13.4904,13.501,13.4904,13.4957,58823.5294
2009-12-03 15:05:00,25.47,25.48,25.47,25.47,44082.88137950216,13.4957,13.501,13.4957,13.4957,44082.8814
2009-12-03 15:10:00,25.47,25.5,25.46,25.48,136837.71380892783,13.4957,13.5116,13.4904,13.501,136837.7138
2009-12-03 15:15:00,25.48,25.49,25.48,25.49,74398.55374774024,13.501,13.5063,13.501,13.5063,74398.5537
2009-12-03 15:20:00,25.48,25.49,25.47,25.47,78153.24711444862,13.501,13.5063,13.4957,13.4957,78153.2471
2009-12-03 15:25:00,25.47,25.48,25.42,25.42,116256.43165067448,13.4957,13.501,13.4692,13.4692,116256.4317
2009-12-03 15:30:00,25.42,25.43,25.41,25.41,102072.0344875539,13.4692,13.4745,13.4639,13.4639,102072.0345
2009-12-03 15:35:00,25.41,25.41,25.37,25.38,127798.6371853706,13.4639,13.4639,13.4427,13.448,127798.6372
2009-12-03 15:40:00,25.38,25.38,25.31,25.33,270755.11055486026,13.448,13.448,13.4109,13.4215,270755.1106
2009-12-03 15:45:00,25.33,25.34,25.31,25.31,171464.3304130163,13.4215,13.4268,13.4109,13.4109,171464.3304
2009-12-03 15:50:00,25.31,25.31,25.27,25.29,286886.3857599778,13.4109,13.4109,13.3897,13.4003,286886.3858
2009-12-03 15:55:00,25.29,25.3,25.23,25.25,246280.07231261305,13.4003,13.4056,13.3685,13.3791,246280.0723
2009-12-04 09:30:00,25.1,25.17,24.59,24.67,652760.3949381171,13.2997,13.3367,13.0294,13.0718,652760.3949
2009-12-04 09:35:00,24.64,24.78,24.59,24.71,371158.3924349882,13.0559,13.1301,13.0294,13.093,371158.3924
2009-12-04 09:40:00,24.7,24.84,24.68,24.72,307467.6679182312,13.0877,13.1619,13.0771,13.0983,307467.6679
2009-12-04 09:45:00,24.72,24.87,24.72,24.81,308580.1696565151,13.0983,13.1778,13.0983,13.146,308580.1697
2009-12-04 09:50:00,24.8,24.81,24.67,24.68,365317.7583089974,13.1407,13.146,13.0718,13.0771,365317.7583
2009-12-04 09:55:00,24.68,24.69,24.62,24.66,193436.2397441246,13.0771,13.0824,13.0453,13.0665,193436.2397
2009-12-04 10:00:00,24.67,24.69,24.64,24.64,174662.7729105827,13.0718,13.0824,13.0559,13.0559,174662.7729
2009-12-04 10:05:00,24.64,24.72,24.62,24.72,148518.98206090947,13.0559,13.0983,13.0453,13.0983,148518.9821
2009-12-04 10:10:00,24.71,24.76,24.69,24.76,145459.60228062858,13.093,13.1195,13.0824,13.1195,145459.6023
2009-12-04 10:15:00,24.76,24.77,24.67,24.67,248783.201223752,13.1195,13.1248,13.0718,13.0718,248783.2012
2009-12-04 10:20:00,24.67,24.69,24.64,24.67,135168.9612015019,13.0718,13.0824,13.0559,13.0718,135168.9612
2009-12-04 10:25:00,24.67,24.67,24.61,24.62,125295.50827423167,13.0718,13.0718,13.04,13.0453,125295.5083
2009-12-04 10:30:00,24.62,24.64,24.62,24.63,180364.344319288,13.0453,13.0559,13.0453,13.0506,180364.3443
2009-12-04 10:35:00,24.62,24.65,24.62,24.62,114448.616325963,13.0453,13.0612,13.0453,13.0453,114448.6163
2009-12-04 10:40:00,24.62,24.63,24.52,24.56,238909.74829648173,13.0453,13.0506,12.9923,13.0135,238909.7483
2009-12-04 10:45:00,24.56,24.6,24.52,24.52,86914.19830343485,13.0135,13.0347,12.9923,12.9923,86914.1983
2009-12-04 10:50:00,24.53,24.53,24.48,24.48,115422.05534696148,12.9976,12.9976,12.9711,12.9711,115422.0553
2009-12-04 10:55:00,24.49,24.49,24.45,24.48,125156.4455569462,12.9764,12.9764,12.9552,12.9711,125156.4456
2009-12-04 11:00:00,24.49,24.51,24.41,24.51,203309.6926713948,12.9764,12.987,12.9341,12.987,203309.6927
2009-12-04 11:05:00,24.51,24.55,24.49,24.5,213183.14559866505,12.987,13.0082,12.9764,12.9817,213183.1456
2009-12-04 11:10:00,24.5,24.51,24.44,24.44,81490.75232930052,12.9817,12.987,12.9499,12.9499,81490.7523
2009-12-04 11:15:00,24.44,24.44,24.36,24.36,175497.14921429567,12.9499,12.9499,12.9076,12.9076,175497.1492
2009-12-04 11:20:00,24.36,24.36,24.31,24.31,140453.34445835074,12.9076,12.9076,12.8811,12.8811,140453.3445
2009-12-04 11:25:00,24.31,24.34,24.2,24.2,215408.1490752329,12.8811,12.897,12.8228,12.8228,215408.1491
2009-12-04 11:30:00,24.2,24.23,24.16,24.23,234737.86677791685,12.8228,12.8387,12.8016,12.8387,234737.8668
2009-12-04 11:35:00,24.23,24.25,24.15,24.18,145042.4141287721,12.8387,12.8493,12.7963,12.8122,145042.4141
2009-12-04 11:40:00,24.18,24.19,24.1,24.12,135586.14935335837,12.8122,12.8175,12.7698,12.7804,135586.1494
2009-12-04 11:45:00,24.11,24.27,24.03,24.08,276317.6192462801,12.7751,12.8599,12.7327,12.7592,276317.6192
2009-12-04 11:50:00,24.08,24.08,23.92,24.0,362536.50396328745,12.7592,12.7592,12.6744,12.7168,362536.504
2009-12-04 11:55:00,23.99,24.0,23.87,23.93,217076.9016826589,12.7115,12.7168,12.6479,12.6797,217076.9017
2009-12-04 12:00:00,23.94,24.11,23.93,24.11,154359.6161869003,12.685,12.7751,12.6797,12.7751,154359.6162
2009-12-04 12:05:00,24.1,24.21,24.1,24.2,123626.75566680574,12.7698,12.8281,12.7698,12.8228,123626.7557
2009-12-04 12:10:00,24.2,24.23,24.2,24.21,105687.66513697678,12.8228,12.8387,12.8228,12.8281,105687.6651
2009-12-04 12:15:00,24.21,24.28,24.21,24.26,113614.24002225004,12.8281,12.8652,12.8281,12.8546,113614.24
2009-12-04 12:20:00,24.26,24.36,24.26,24.36,259908.2186065916,12.8546,12.9076,12.8546,12.9076,259908.2186
2009-12-04 12:25:00,24.36,24.54,24.36,24.53,324989.5702962036,12.9076,13.0029,12.9076,12.9976,324989.5703
2009-12-04 12:30:00,24.54,24.63,24.49,24.58,404533.4445835072,13.0029,13.0506,12.9764,13.0241,404533.4446
2009-12-04 12:35:00,24.58,24.59,24.52,24.56,321095.8142122097,13.0241,13.0294,12.9923,13.0135,321095.8142
2009-12-04 12:40:00,24.56,24.56,24.43,24.51,404533.4445835072,13.0135,13.0135,12.9446,12.987,404533.4446
2009-12-04 12:45:00,24.51,24.56,24.49,24.49,39632.874426366296,12.987,13.0135,12.9764,12.9764,39632.8744
2009-12-04 12:50:00,24.49,24.59,24.49,24.54,107773.60589625922,12.9764,13.0294,12.9764,13.0029,107773.6059
2009-12-04 12:55:00,24.54,24.56,24.52,24.55,161869.00292031709,13.0029,13.0135,12.9923,13.0082,161869.0029
2009-12-04 13:00:00,24.55,24.57,24.5,24.54,149909.60923376444,13.0082,13.0188,12.9817,13.0029,149909.6092
2009-12-04 13:05:00,24.54,24.54,24.51,24.52,88026.70004171882,13.0029,13.0029,12.987,12.9923,88026.7
2009-12-04 13:10:00,24.51,24.54,24.51,24.52,60909.47017104715,12.987,13.0029,12.987,12.9923,60909.4702
2009-12-04 13:15:00,24.51,24.54,24.51,24.51,48950.07648449451,12.987,13.0029,12.987,12.987,48950.0765
2009-12-04 13:20:00,24.52,24.54,24.51,24.52,100125.15644555696,12.9923,13.0029,12.987,12.9923,100125.1564
2009-12-04 13:25:00,24.53,24.53,24.49,24.51,459185.092476707,12.9976,12.9976,12.9764,12.987,459185.0925
2009-12-04 13:30:00,24.5,24.51,24.49,24.51,430955.3608677514,12.9817,12.987,12.9764,12.987,430955.3609
2009-12-04 13:35:00,24.5,24.51,24.44,24.49,164233.0691141705,12.9817,12.987,12.9499,12.9764,164233.0691
2009-12-04 13:40:00,24.49,24.51,24.46,24.5,131414.2678347935,12.9764,12.987,12.9605,12.9817,131414.2678
2009-12-04 13:45:00,24.51,24.51,24.44,24.44,96092.33764427758,12.987,12.987,12.9499,12.9499,96092.3376
2009-12-04 13:50:00,24.43,24.46,24.4,24.45,186065.91572799333,12.9446,12.9605,12.9288,12.9552,186065.9157
2009-12-04 13:55:00,24.45,24.46,24.44,24.45,127242.38631622864,12.9552,12.9605,12.9499,12.9552,127242.3863
2009-12-04 14:00:00,24.45,24.46,24.44,24.45,82047.0031984425,12.9552,12.9605,12.9499,12.9552,82047.0032
2009-12-04 14:05:00,24.44,24.45,24.4,24.4,111389.23654568211,12.9499,12.9552,12.9288,12.9288,111389.2365
2009-12-04 14:10:00,24.39,24.46,24.39,24.46,89139.20178000278,12.9235,12.9605,12.9235,12.9605,89139.2018
2009-12-04 14:15:00,24.46,24.49,24.45,24.46,201640.94006396885,12.9605,12.9764,12.9552,12.9605,201640.9401
2009-12-04 14:20:00,24.45,24.51,24.44,24.47,1894590.4602975943,12.9552,12.987,12.9499,12.9658,1894590.4603
2009-12-04 14:25:00,24.47,24.47,24.41,24.45,196217.4940898345,12.9658,12.9658,12.9341,12.9552,196217.4941
2009-12-04 14:30:00,24.45,24.47,24.41,24.45,389236.5456821027,12.9552,12.9658,12.9341,12.9552,389236.5457
2009-12-04 14:35:00,24.44,24.46,24.42,24.44,232373.80058406343,12.9499,12.9605,12.9393,12.9499,232373.8006
2009-12-04 14:40:00,24.44,24.46,24.39,24.44,659991.6562369629,12.9499,12.9605,12.9235,12.9499,659991.6562
2009-12-04 14:45:00,24.44,24.46,24.41,24.45,437213.1831455987,12.9499,12.9605,12.9341,12.9552,437213.1831
2009-12-04 14:50:00,24.45,24.46,24.44,24.45,401474.0648032263,12.9552,12.9605,12.9499,12.9552,401474.0648
2009-12-04 14:55:00,24.45,24.49,24.44,24.47,1036156.306494229,12.9552,12.9764,12.9499,12.9658,1036156.3065
2009-12-04 15:00:00,24.46,24.49,24.44,24.48,330413.016270338,12.9605,12.9764,12.9499,12.9711,330413.0163
2009-12-04 15:05:00,24.48,24.56,24.47,24.56,208176.8877763872,12.9711,13.0135,12.9658,13.0135,208176.8878
2009-12-04 15:10:00,24.56,24.57,24.5,24.51,174384.64747601168,13.0135,13.0188,12.9817,12.987,174384.6475
2009-12-04 15:15:00,24.51,24.51,24.44,24.49,99568.90557641497,12.987,12.987,12.9499,12.9764,99568.9056
2009-12-04 15:20:00,24.49,24.54,24.49,24.51,79961.06243916007,12.9764,13.0029,12.9764,12.987,79961.0624
2009-12-04 15:25:00,24.51,24.53,24.45,24.46,131692.3932693645,12.987,12.9976,12.9552,12.9605,131692.3933
2009-12-04 15:30:00,24.46,24.49,24.44,24.46,208037.82505910168,12.9605,12.9764,12.9499,12.9605,208037.8251
2009-12-04 15:35:00,24.46,24.46,24.41,24.41,318731.74801835633,12.9605,12.9605,12.9341,12.9341,318731.748
2009-12-04 15:40:00,24.41,24.46,24.39,24.45,561257.1269642609,12.9341,12.9605,12.9235,12.9552,561257.127
2009-12-04 15:45:00,24.44,24.46,24.42,24.45,278264.497288277,12.9499,12.9605,12.9393,12.9552,278264.4973
2009-12-04 15:50:00,24.45,24.46,24.44,24.46,315394.2428035044,12.9552,12.9605,12.9499,12.9605,315394.2428
2009-12-04 15:55:00,24.46,24.47,24.43,24.46,650952.5796134057,12.9605,12.9658,12.9446,12.9605,650952.5796
2009-12-07 09:30:00,24.33,24.44,24.33,24.36,177165.9018217216,12.8917,12.9499,12.8917,12.9076,177165.9018
2009-12-07 09:35:00,24.36,24.39,24.36,24.38,165067.4454178835,12.9076,12.9235,12.9076,12.9182,165067.4454
2009-12-07 09:40:00,24.38,24.39,24.36,24.38,169100.26421916287,12.9182,12.9235,12.9076,12.9182,169100.2642
2009-12-07 09:45:00,24.38,24.49,24.37,24.49,255180.0862188848,12.9182,12.9764,12.9129,12.9764,255180.0862
2009-12-07 09:50:00,24.49,24.55,24.47,24.54,74398.55374774024,12.9764,13.0082,12.9658,13.0029,74398.5537
2009-12-07 09:55:00,24.54,24.55,24.49,24.5,98873.59198998749,13.0029,13.0082,12.9764,12.9817,98873.592
2009-12-07 10:00:00,24.51,24.53,24.42,24.48,295508.2742316785,12.987,12.9976,12.9393,12.9711,295508.2742
2009-12-07 10:05:00,24.47,24.54,24.44,24.51,106661.10415797523,12.9658,13.0029,12.9499,12.987,106661.1042
2009-12-07 10:10:00,24.51,24.54,24.51,24.52,33653.17758308998,12.987,13.0029,12.987,12.9923,33653.1776
2009-12-07 10:15:00,24.52,24.57,24.51,24.55,43248.50507578919,12.9923,13.0188,12.987,13.0082,43248.5051
2009-12-07 10:20:00,24.56,24.59,24.56,24.58,22806.285634821303,13.0135,13.0294,13.0135,13.0241,22806.2856
2009-12-07 10:25:00,24.57,24.61,24.57,24.61,67306.35516617996,13.0188,13.04,13.0188,13.04,67306.3552
2009-12-07 10:30:00,24.62,24.65,24.62,24.62,55764.1496314838,13.0453,13.0612,13.0453,13.0453,55764.1496
2009-12-07 10:35:00,24.63,24.63,24.57,24.58,100820.47003198444,13.0506,13.0506,13.0188,13.0241,100820.47
2009-12-07 10:40:00,24.59,24.61,24.57,24.6,70087.60951188987,13.0294,13.04,13.0188,13.0347,70087.6095
2009-12-07 10:45:00,24.6,24.61,24.57,24.6,49367.264636351,13.0347,13.04,13.0188,13.0347,49367.2646
2009-12-07 10:50:00,24.61,24.64,24.6,24.61,83437.63037129746,13.04,13.0559,13.0347,13.04,83437.6304
2009-12-07 10:55:00,24.61,24.62,24.59,24.59,35182.86747323043,13.04,13.0453,13.0294,13.0294,35182.8675
2009-12-07 11:00:00,24.6,24.61,24.54,24.55,97900.15296898902,13.0347,13.04,13.0029,13.0082,97900.153
2009-12-07 11:05:00,24.56,24.57,24.54,24.55,80517.31330830205,13.0135,13.0188,13.0029,13.0082,80517.3133
2009-12-07 11:10:00,24.56,24.58,24.54,24.57,87192.32373800584,13.0135,13.0241,13.0029,13.0188,87192.3237
2009-12-07 11:15:00,24.57,24.57,24.54,24.55,58823.52941176471,13.0188,13.0188,13.0029,13.0082,58823.5294
2009-12-07 11:20:00,24.55,24.56,24.54,24.56,35321.93019051592,13.0082,13.0135,13.0029,13.0135,35321.9302
2009-12-07 11:25:00,24.56,24.57,24.55,24.56,58545.40397719372,13.0135,13.0188,13.0082,13.0135,58545.404
2009-12-07 11:30:00,24.56,24.58,24.56,24.57,47281.32387706856,13.0135,13.0241,13.0135,13.0188,47281.3239
2009-12-07 11:35:00,24.57,24.58,24.54,24.55,67862.60603532194,13.0188,13.0241,13.0029,13.0082,67862.606
2009-12-07 11:40:00,24.56,24.57,24.55,24.57,15714.087053261022,13.0135,13.0188,13.0082,13.0188,15714.0871
2009-12-07 11:45:00,24.56,24.58,24.54,24.56,50618.82909192046,13.0135,13.0241,13.0029,13.0135,50618.8291
2009-12-07 11:50:00,24.56,24.58,24.56,24.57,23918.78737310527,13.0135,13.0241,13.0135,13.0188,23918.7874
2009-12-07 11:55:00,24.58,24.58,24.54,24.54,31984.424975664027,13.0241,13.0241,13.0029,13.0029,31984.425
2009-12-07 12:00:00,24.55,24.56,24.53,24.56,40606.313447364766,13.0082,13.0135,12.9976,13.0135,40606.3134
2009-12-07 12:05:00,24.55,24.57,24.55,24.56,19051.59226811292,13.0082,13.0188,13.0082,13.0135,19051.5923
2009-12-07 12:10:00,24.57,24.57,24.54,24.55,63968.849951328055,13.0188,13.0188,13.0029,13.0082,63968.85
2009-12-07 12:15:00,24.55,24.56,24.54,24.55,28507.85704352664,13.0082,13.0135,13.0029,13.0082,28507.857
2009-12-07 12:20:00,24.54,24.58,24.54,24.55,40467.25073007927,13.0029,13.0241,13.0029,13.0082,40467.2507
2009-12-07 12:25:00,24.54,24.55,24.54,24.55,13489.08357669309,13.0029,13.0082,13.0029,13.0082,13489.0836
2009-12-07 12:30:00,24.55,24.55,24.51,24.54,71617.29940203032,13.0082,13.0082,12.987,13.0029,71617.2994
2009-12-07 12:35:00,24.53,24.56,24.52,24.56,37685.99638436936,12.9976,13.0135,12.9923,13.0135,37685.9964
2009-12-07 12:40:00,24.56,24.56,24.54,24.55,43526.63051036018,13.0135,13.0135,13.0029,13.0082,43526.6305
2009-12-07 12:45:00,24.55,24.57,24.54,24.56,38937.560839938815,13.0082,13.0188,13.0029,13.0135,38937.5608
2009-12-07 12:50:00,24.56,24.58,24.55,24.56,40745.37616465026,13.0135,13.0241,13.0082,13.0135,40745.3762
2009-12-07 12:55:00,24.57,24.58,24.55,24.57,39354.748991795306,13.0188,13.0241,13.0082,13.0188,39354.749
2009-12-07 13:00:00,24.58,24.59,24.56,24.56,23501.599221248784,13.0241,13.0294,13.0135,13.0135,23501.5992
2009-12-07 13:05:00,24.56,24.56,24.56,24.56,17939.090529828954,13.0135,13.0135,13.0135,13.0135,17939.0905
2009-12-07 13:10:00,24.56,24.58,24.56,24.58,27117.22987067168,13.0135,13.0241,13.0135,13.0241,27117.2299
2009-12-07 13:15:00,24.58,24.59,24.56,24.56,46864.13572521207,13.0241,13.0294,13.0135,13.0135,46864.1357
2009-12-07 13:20:00,24.56,24.59,24.56,24.59,53956.33430677236,13.0135,13.0294,13.0135,13.0294,53956.3343
2009-12-07 13:25:00,24.58,24.61,24.58,24.59,31150.04867195105,13.0241,13.04,13.0241,13.0294,31150.0487
2009-12-07 13:30:00,24.59,24.61,24.59,24.6,53678.208872201365,13.0294,13.04,13.0294,13.0347,53678.2089
2009-12-07 13:35:00,24.6,24.63,24.6,24.61,27534.418022528163,13.0347,13.0506,13.0347,13.04,27534.418
2009-12-07 13:40:00,24.61,24.63,24.61,24.61,36156.3064942289,13.04,13.0506,13.04,13.04,36156.3065
2009-12-07 13:45:00,24.61,24.61,24.57,24.59,96648.58851341956,13.04,13.04,13.0188,13.0294,96648.5885
2009-12-07 13:50:00,24.59,24.59,24.55,24.56,143373.66152134613,13.0294,13.0294,13.0082,13.0135,143373.6615
2009-12-07 13:55:00,24.56,24.57,24.55,24.56,96370.46307884857,13.0135,13.0188,13.0082,13.0135,96370.4631
2009-12-07 14:00:00,24.56,24.57,24.55,24.56,132109.581421221,13.0135,13.0188,13.0082,13.0135,132109.5814
2009-12-07 14:05:00,24.56,24.56,24.55,24.56,41301.62703379225,13.0135,13.0135,13.0082,13.0135,41301.627
2009-12-07 14:10:00,24.56,24.56,24.55,24.56,17104.71422611598,13.0135,13.0135,13.0082,13.0135,17104.7142
2009-12-07 14:15:00,24.56,24.56,24.55,24.56,63134.47364761508,13.0135,13.0135,13.0082,13.0135,63134.4736
2009-12-07 14:20:00,24.56,24.56,24.55,24.56,104853.2888332638,13.0135,13.0135,13.0082,13.0135,104853.2888
2009-12-07 14:25:00,24.55,24.55,24.54,24.54,82881.37950215548,13.0082,13.0082,13.0029,13.0029,82881.3795
2009-12-07 14:30:00,24.54,24.54,24.48,24.49,302183.2846613823,13.0029,13.0029,12.9711,12.9764,302183.2847
2009-12-07 14:35:00,24.49,24.49,24.44,24.47,174523.7101932972,12.9764,12.9764,12.9499,12.9658,174523.7102
2009-12-07 14:40:00,24.47,24.47,24.45,24.46,125851.75914337368,12.9658,12.9658,12.9552,12.9605,125851.7591
2009-12-07 14:45:00,24.46,24.48,24.44,24.45,103184.53622583786,12.9605,12.9711,12.9499,12.9552,103184.5362
2009-12-07 14:50:00,24.45,24.47,24.44,24.46,65081.35168961202,12.9552,12.9658,12.9499,12.9605,65081.3517
2009-12-07 14:55:00,24.46,24.47,24.46,24.46,51731.33083020442,12.9605,12.9658,12.9605,12.9605,51731.3308
2009-12-07 15:00:00,24.46,24.48,24.43,24.48,116673.61980253096,12.9605,12.9711,12.9446,12.9711,116673.6198
2009-12-07 15:05:00,24.48,24.49,24.48,24.49,21137.53302739536,12.9711,12.9764,12.9711,12.9764,21137.533
2009-12-07 15:10:00,24.49,24.51,24.48,24.51,72729.80114031429,12.9764,12.987,12.9711,12.987,72729.8011
2009-12-07 15:15:00,24.51,24.51,24.47,24.49,101237.65818384092,12.987,12.987,12.9658,12.9764,101237.6582
2009-12-07 15:20:00,24.49,24.51,24.49,24.49,59240.7175636212,12.9764,12.987,12.9764,12.9764,59240.7176
2009-12-07 15:25:00,24.49,24.51,24.48,24.5,102628.28535669588,12.9764,12.987,12.9711,12.9817,102628.2854
2009-12-07 15:30:00,24.5,24.53,24.48,24.51,100820.47003198444,12.9817,12.9976,12.9711,12.987,100820.47
2009-12-07 15:35:00,24.52,24.52,24.49,24.49,44221.94409678766,12.9923,12.9923,12.9764,12.9764,44221.9441
2009-12-07 15:40:00,24.49,24.52,24.49,24.52,102072.0344875539,12.9764,12.9923,12.9764,12.9923,102072.0345
2009-12-07 15:45:00,24.51,24.52,24.48,24.5,155611.18064246976,12.987,12.9923,12.9711,12.9817,155611.1806
2009-12-07 15:50:00,24.5,24.51,24.49,24.51,128354.8880545126,12.9817,12.987,12.9764,12.987,128354.8881
2009-12-07 15:55:00,24.51,24.52,24.51,24.52,294952.0233625365,12.987,12.9923,12.987,12.9923,294952.0234
2009-12-08 09:30:00,24.19,24.49,24.19,24.42,274370.74120428314,12.8175,12.9764,12.8175,12.9393,274370.7412
2009-12-08 09:35:00,24.4,24.45,24.28,24.42,406758.4480600751,12.9288,12.9552,12.8652,12.9393,406758.4481
2009-12-08 09:40:00,24.43,24.45,24.33,24.33,96926.71394799056,12.9446,12.9552,12.8917,12.8917,96926.7139
2009-12-08 09:45:00,24.33,24.42,24.31,24.42,200250.31289111392,12.8917,12.9393,12.8811,12.9393,200250.3129
2009-12-08 09:50:00,24.42,24.48,24.35,24.47,171464.3304130163,12.9393,12.9711,12.9023,12.9658,171464.3304
2009-12-08 09:55:00,24.46,24.47,24.41,24.46,144903.3514114866,12.9605,12.9658,12.9341,12.9605,144903.3514
2009-12-08 10:00:00,24.45,24.46,24.38,24.41,129328.32707551109,12.9552,12.9605,12.9182,12.9341,129328.3271
2009-12-08 10:05:00,24.41,24.46,24.41,24.44,157140.87053261022,12.9341,12.9605,12.9341,12.9499,157140.8705
2009-12-08 10:10:00,24.44,24.45,24.4,24.44,248226.95035461,12.9499,12.9552,12.9288,12.9499,248226.9504
2009-12-08 10:15:00,24.44,24.48,24.41,24.45,199972.1874565429,12.9499,12.9711,12.9341,12.9552,199972.1875
2009-12-08 10:20:00,24.46,24.46,24.4,24.44,112640.80100125156,12.9605,12.9605,12.9288,12.9499,112640.801
2009-12-08 10:25:00,24.44,24.44,24.4,24.41,67306.35516617996,12.9499,12.9499,12.9288,12.9341,67306.3552
2009-12-08 10:30:00,24.42,24.43,24.39,24.41,126686.13544708664,12.9393,12.9446,12.9235,12.9341,126686.1354
2009-12-08 10:35:00,24.41,24.49,24.4,24.49,72173.55027117231,12.9341,12.9764,12.9288,12.9764,72173.5503
2009-12-08 10:40:00,24.49,24.49,24.46,24.47,68836.0450563204,12.9764,12.9764,12.9605,12.9658,68836.0451
2009-12-08 10:45:00,24.48,24.48,24.44,24.46,74954.80461688222,12.9711,12.9711,12.9499,12.9605,74954.8046
2009-12-08 10:50:00,24.46,24.46,24.43,24.46,46446.94757335559,12.9605,12.9605,12.9446,12.9605,46446.9476
2009-12-08 10:55:00,24.46,24.48,24.44,24.47,165067.4454178835,12.9605,12.9711,12.9499,12.9658,165067.4454
2009-12-08 11:00:00,24.46,24.47,24.45,24.46,195244.05506883605,12.9605,12.9658,12.9552,12.9605,195244.0551
2009-12-08 11:05:00,24.47,24.52,24.44,24.52,440272.5629258796,12.9658,12.9923,12.9499,12.9923,440272.5629
2009-12-08 11:10:00,24.51,24.58,24.49,24.56,90807.95438742872,12.987,13.0241,12.9764,13.0135,90807.9544
2009-12-08 11:15:00,24.56,24.57,24.48,24.49,135308.0239187874,13.0135,13.0188,12.9711,12.9764,135308.0239
2009-12-08 11:20:00,24.48,24.59,24.48,24.59,200389.3756083994,12.9711,13.0294,12.9711,13.0294,200389.3756
2009-12-08 11:25:00,24.59,24.59,24.53,24.53,178834.65442914757,13.0294,13.0294,12.9976,12.9976,178834.6544
2009-12-08 11:30:00,24.54,24.56,24.5,24.51,175079.96106243916,13.0029,13.0135,12.9817,12.987,175079.9611
2009-12-08 11:35:00,24.51,24.52,24.47,24.48,90947.01710471424,12.987,12.9923,12.9658,12.9711,90947.0171
2009-12-08 11:40:00,24.49,24.59,24.47,24.57,182172.15964399945,12.9764,13.0294,12.9658,13.0188,182172.1596
2009-12-08 11:45:00,24.56,24.57,24.52,24.54,47837.57474621054,13.0135,13.0188,12.9923,13.0029,47837.5747
2009-12-08 11:50:00,24.53,24.56,24.5,24.54,87192.32373800584,12.9976,13.0135,12.9817,13.0029,87192.3237
2009-12-08 11:55:00,24.54,24.54,24.51,24.51,58823.52941176471,13.0029,13.0029,12.987,12.987,58823.5294
2009-12-08 12:00:00,24.52,24.54,24.51,24.51,73981.36559588375,12.9923,13.0029,12.987,12.987,73981.3656
2009-12-08 12:05:00,24.51,24.52,24.49,24.51,83993.88124043944,12.987,12.9923,12.9764,12.987,83993.8812
2009-12-08 12:10:00,24.51,24.52,24.47,24.48,109303.29578639969,12.987,12.9923,12.9658,12.9711,109303.2958
2009-12-08 12:15:00,24.48,24.48,24.43,24.48,78848.5607008761,12.9711,12.9711,12.9446,12.9711,78848.5607
2009-12-08 12:20:00,24.47,24.51,24.47,24.5,112640.80100125156,12.9658,12.987,12.9658,12.9817,112640.801
2009-12-08 12:25:00,24.51,24.51,24.49,24.51,76623.55722430817,12.987,12.987,12.9764,12.987,76623.5572
2009-12-08 12:30:00,24.51,24.51,24.5,24.51,33931.30301766097,12.987,12.987,12.9817,12.987,33931.303
2009-12-08 12:35:00,24.51,24.53,24.5,24.52,54929.77332777083,12.987,12.9976,12.9817,12.9923,54929.7733
2009-12-08 12:40:00,24.52,24.53,24.49,24.49,88722.0136281463,12.9923,12.9976,12.9764,12.9764,88722.0136
2009-12-08 12:45:00,24.49,24.51,24.46,24.46,83993.88124043944,12.9764,12.987,12.9605,12.9605,83993.8812
2009-12-08 12:50:00,24.46,24.46,24.43,24.45,80239.18787373106,12.9605,12.9605,12.9446,12.9552,80239.1879
2009-12-08 12:55:00,24.45,24.51,24.44,24.51,146989.29217076904,12.9552,12.987,12.9499,12.987,146989.2922
2009-12-08 13:00:00,24.51,24.51,24.47,24.48,120289.25045195383,12.987,12.987,12.9658,12.9711,120289.2505
2009-12-08 13:05:00,24.48,24.5,24.48,24.49,400917.8139340843,12.9711,12.9817,12.9711,12.9764,400917.8139
2009-12-08 13:10:00,24.49,24.51,24.44,24.46,121540.81490752332,12.9764,12.987,12.9499,12.9605,121540.8149
2009-12-08 13:15:00,24.46,24.48,24.46,24.48,26560.979001529693,12.9605,12.9711,12.9605,12.9711,26560.979
2009-12-08 13:20:00,24.48,24.48,24.44,24.46,38381.30997079684,12.9711,12.9711,12.9499,12.9605,38381.31
2009-12-08 13:25:00,24.46,24.47,24.45,24.46,40328.18801279378,12.9605,12.9658,12.9552,12.9605,40328.188
2009-12-08 13:30:00,24.46,24.49,24.46,24.46,118064.2469753859,12.9605,12.9764,12.9605,12.9605,118064.247
2009-12-08 13:35:00,24.46,24.49,24.46,24.49,60353.21930190516,12.9605,12.9764,12.9605,12.9764,60353.2193
2009-12-08 13:40:00,24.49,24.49,24.48,24.48,44500.06953135865,12.9764,12.9764,12.9711,12.9711,44500.0695
2009-12-08 13:45:00,24.48,24.52,24.47,24.52,81907.94048115701,12.9711,12.9923,12.9658,12.9923,81907.9405
2009-12-08 13:50:00,24.52,24.56,24.51,24.55,78431.37254901961,12.9923,13.0135,12.987,13.0082,78431.3725
2009-12-08 13:55:00,24.55,24.56,24.54,24.56,53817.27158948686,13.0082,13.0135,13.0029,13.0135,53817.2716
2009-12-08 14:00:00,24.56,24.59,24.56,24.58,41023.50159922125,13.0135,13.0294,13.0135,13.0241,41023.5016
2009-12-08 14:05:00,24.59,24.59,24.58,24.59,37407.870949798365,13.0294,13.0294,13.0241,13.0294,37407.8709
2009-12-08 14:10:00,24.59,24.59,24.56,24.57,123904.88110137673,13.0294,13.0294,13.0135,13.0188,123904.8811
2009-12-08 14:15:00,24.58,24.58,24.53,24.56,101098.59546655545,13.0241,13.0241,12.9976,13.0135,101098.5955
2009-12-08 14:20:00,24.56,24.56,24.52,24.54,62717.2854957586,13.0135,13.0135,12.9923,13.0029,62717.2855
2009-12-08 14:25:00,24.55,24.56,24.51,24.51,106939.22959254624,13.0082,13.0135,12.987,12.987,106939.2296
2009-12-08 14:30:00,24.51,24.53,24.5,24.51,122792.37936309275,12.987,12.9976,12.9817,12.987,122792.3794
2009-12-08 14:35:00,24.51,24.54,24.5,24.54,108886.1076345432,12.987,13.0029,12.9817,13.0029,108886.1076
2009-12-08 14:40:00,24.54,24.54,24.51,24.52,67167.29244889446,13.0029,13.0029,12.987,12.9923,67167.2924
2009-12-08 14:45:00,24.53,24.55,24.51,24.53,67445.41788346544,12.9976,13.0082,12.987,12.9976,67445.4179
2009-12-08 14:50:00,24.52,24.53,24.48,24.53,120011.12501738284,12.9923,12.9976,12.9711,12.9976,120011.125
2009-12-08 14:55:00,24.52,24.54,24.49,24.52,124183.00653594772,12.9923,13.0029,12.9764,12.9923,124183.0065
2009-12-08 15:00:00,24.52,24.53,24.5,24.51,59101.6548463357,12.9923,12.9976,12.9817,12.987,59101.6548
2009-12-08 15:05:00,24.51,24.54,24.51,24.54,41857.87790293423,12.987,13.0029,12.987,13.0029,41857.8779
2009-12-08 15:10:00,24.54,24.56,24.51,24.53,100125.15644555696,13.0029,13.0135,12.987,12.9976,100125.1564
2009-12-08 15:15:00,24.53,24.54,24.51,24.53,86775.13558614936,12.9976,13.0029,12.987,12.9976,86775.1356
2009-12-08 15:20:00,24.53,24.56,24.52,24.56,81490.75232930052,12.9976,13.0135,12.9923,13.0135,81490.7523
2009-12-08 15:25:00,24.55,24.56,24.53,24.53,83576.69308858296,13.0082,13.0135,12.9976,12.9976,83576.6931
2009-12-08 15:30:00,24.52,24.55,24.51,24.52,126825.19816437214,12.9923,13.0082,12.987,12.9923,126825.1982
2009-12-08 15:35:00,24.52,24.54,24.51,24.53,151439.2991239049,12.9923,13.0029,12.987,12.9976,151439.2991
2009-12-08 15:40:00,24.52,24.56,24.51,24.55,132387.70685579197,12.9923,13.0135,12.987,13.0082,132387.7069
2009-12-08 15:45:00,24.55,24.56,24.51,24.51,96926.71394799056,13.0082,13.0135,12.987,12.987,96926.7139
2009-12-08 15:50:00,24.52,24.53,24.49,24.51,227228.4800445001,12.9923,12.9976,12.9764,12.987,227228.48
2009-12-08 15:55:00,24.51,24.53,24.51,24.51,223890.97482964816,12.987,12.9976,12.987,12.987,223890.9748
2009-12-09 09:30:00,24.49,24.59,24.45,24.56,167570.5743290224,12.9764,13.0294,12.9552,13.0135,167570.5743
2009-12-09 09:35:00,24.57,24.61,24.44,24.56,177583.08997357808,13.0188,13.04,12.9499,13.0135,177583.09
2009-12-09 09:40:00,24.56,24.59,24.45,24.46,214295.64733694892,13.0135,13.0294,12.9552,12.9605,214295.6473
2009-12-09 09:45:00,24.45,24.46,24.37,24.43,187317.4801835628,12.9552,12.9605,12.9129,12.9446,187317.4802
2009-12-09 09:50:00,24.44,24.49,24.4,24.46,169934.64052287582,12.9499,12.9764,12.9288,12.9605,169934.6405
2009-12-09 09:55:00,24.45,24.47,24.39,24.44,152273.67542761785,12.9552,12.9658,12.9235,12.9499,152273.6754
2009-12-09 10:00:00,24.45,24.46,24.43,24.45,177583.08997357808,12.9552,12.9605,12.9446,12.9552,177583.09
2009-12-09 10:05:00,24.44,24.47,24.43,24.45,185231.5394242804,12.9499,12.9658,12.9446,12.9552,185231.5394
2009-12-09 10:10:00,24.45,24.49,24.45,24.46,70921.98581560285,12.9552,12.9764,12.9552,12.9605,70921.9858
2009-12-09 10:15:00,24.47,24.51,24.45,24.46,130579.89153108052,12.9658,12.987,12.9552,12.9605,130579.8915
2009-12-09 10:20:00,24.45,24.49,24.45,24.46,73425.11472674177,12.9552,12.9764,12.9552,12.9605,73425.1147
2009-12-09 10:25:00,24.46,24.49,24.44,24.44,165484.63356973996,12.9605,12.9764,12.9499,12.9499,165484.6336
2009-12-09 10:30:00,24.44,24.46,24.41,24.45,117786.12154081491,12.9499,12.9605,12.9341,12.9552,117786.1215
2009-12-09 10:35:00,24.44,24.46,24.44,24.45,78709.49798359061,12.9499,12.9605,12.9499,12.9552,78709.498
2009-12-09 10:40:00,24.45,24.52,24.41,24.51,348769.29495202337,12.9552,12.9923,12.9341,12.987,348769.295
2009-12-09 10:45:00,24.51,24.56,24.51,24.52,223195.6612432207,12.987,13.0135,12.987,12.9923,223195.6612
2009-12-09 10:50:00,24.52,24.54,24.51,24.52,162842.44194131554,12.9923,13.0029,12.987,12.9923,162842.4419
2009-12-09 10:55:00,24.52,24.53,24.47,24.47,149214.29564733696,12.9923,12.9976,12.9658,12.9658,149214.2956
2009-12-09 11:00:00,24.47,24.52,24.47,24.52,67306.35516617996,12.9658,12.9923,12.9658,12.9923,67306.3552
2009-12-09 11:05:00,24.52,24.54,24.51,24.54,63968.849951328055,12.9923,13.0029,12.987,13.0029,63968.85
2009-12-09 11:10:00,24.54,24.54,24.49,24.49,109442.35850368516,13.0029,13.0029,12.9764,12.9764,109442.3585
2009-12-09 11:15:00,24.49,24.5,24.48,24.49,70504.79766374636,12.9764,12.9817,12.9711,12.9764,70504.7977
2009-12-09 11:20:00,24.49,24.52,24.49,24.52,66054.7907106105,12.9764,12.9923,12.9764,12.9923,66054.7907
2009-12-09 11:25:00,24.51,24.54,24.51,24.52,39632.874426366296,12.987,13.0029,12.987,12.9923,39632.8744
2009-12-09 11:30:00,24.52,24.59,24.52,24.57,92893.89514671118,12.9923,13.0294,12.9923,13.0188,92893.8951
2009-12-09 11:35:00,24.56,24.57,24.54,24.56,106800.16687526077,13.0135,13.0188,13.0029,13.0135,106800.1669
2009-12-09 11:40:00,24.55,24.58,24.55,24.57,30454.73508552357,13.0082,13.0241,13.0082,13.0188,30454.7351
2009-12-09 11:45:00,24.57,24.6,24.54,24.6,166597.13530802392,13.0188,13.0347,13.0029,13.0347,166597.1353
2009-12-09 11:50:00,24.6,24.64,24.59,24.64,87609.51188986233,13.0347,13.0559,13.0294,13.0559,87609.5119
2009-12-09 11:55:00,24.64,24.65,24.59,24.59,72451.6757057433,13.0559,13.0612,13.0294,13.0294,72451.6757
2009-12-09 12:00:00,24.59,24.62,24.59,24.6,79682.93700458908,13.0294,13.0453,13.0294,13.0347,79682.937
2009-12-09 12:05:00,24.6,24.61,24.58,24.6,90251.70351828675,13.0347,13.04,13.0241,13.0347,90251.7035
2009-12-09 12:10:00,24.59,24.65,24.59,24.64,74120.42831316925,13.0294,13.0612,13.0294,13.0559,74120.4283
2009-12-09 12:15:00,24.64,24.66,24.59,24.63,342928.6608260326,13.0559,13.0665,13.0294,13.0506,342928.6608
2009-12-09 12:20:00,24.63,24.63,24.56,24.61,103601.72437769437,13.0506,13.0506,13.0135,13.04,103601.7244
2009-12-09 12:25:00,24.61,24.61,24.56,24.56,64803.22625504103,13.04,13.04,13.0135,13.0135,64803.2263
2009-12-09 12:30:00,24.56,24.58,24.56,24.57,61187.59560561814,13.0135,13.0241,13.0135,13.0188,61187.5956
2009-12-09 12:35:00,24.56,24.61,24.56,24.59,45056.32040050063,13.0135,13.04,13.0135,13.0294,45056.3204
2009-12-09 12:40:00,24.59,24.62,24.59,24.59,125851.75914337368,13.0294,13.0453,13.0294,13.0294,125851.7591
2009-12-09 12:45:00,24.58,24.61,24.56,24.56,132526.76957307747,13.0241,13.04,13.0135,13.0135,132526.7696
2009-12-09 12:50:00,24.56,24.58,24.54,24.57,37129.74551522737,13.0135,13.0241,13.0029,13.0188,37129.7455
2009-12-09 12:55:00,24.56,24.61,24.56,24.61,75928.24363788069,13.0135,13.04,13.0135,13.04,75928.2436
2009-12-09 13:00:00,24.61,24.61,24.58,24.6,162564.31650674457,13.04,13.04,13.0241,13.0347,162564.3165
2009-12-09 13:05:00,24.59,24.61,24.59,24.59,42553.19148936171,13.0294,13.04,13.0294,13.0294,42553.1915
2009-12-09 13:10:00,24.59,24.61,24.58,24.59,118064.2469753859,13.0294,13.04,13.0241,13.0294,118064.247
2009-12-09 13:15:00,24.59,24.6,24.59,24.6,33514.114865804484,13.0294,13.0347,13.0294,13.0347,33514.1149
2009-12-09 13:20:00,24.59,24.61,24.59,24.61,45334.44583507162,13.0294,13.04,13.0294,13.04,45334.4458
2009-12-09 13:25:00,24.6,24.61,24.59,24.61,46029.7594214991,13.0347,13.04,13.0294,13.04,46029.7594
2009-12-09 13:30:00,24.61,24.63,24.6,24.62,100820.47003198444,13.04,13.0506,13.0347,13.0453,100820.47
2009-12-09 13:35:00,24.62,24.64,24.62,24.64,25031.28911138924,13.0453,13.0559,13.0453,13.0559,25031.2891
2009-12-09 13:40:00,24.64,24.68,24.62,24.68,157697.1214017522,13.0559,13.0771,13.0453,13.0771,157697.1214
2009-12-09 13:45:00,24.68,24.71,24.64,24.67,140036.15630649423,13.0771,13.093,13.0559,13.0718,140036.1563
2009-12-09 13:50:00,24.67,24.68,24.66,24.67,172854.95758587125,13.0718,13.0771,13.0665,13.0718,172854.9576
2009-12-09 13:55:00,24.67,24.72,24.67,24.69,128354.8880545126,13.0718,13.0983,13.0718,13.0824,128354.8881
2009-12-09 14:00:00,24.69,24.71,24.67,24.7,88582.9509108608,13.0824,13.093,13.0718,13.0877,88582.9509
2009-12-09 14:05:00,24.7,24.7,24.65,24.66,119454.87414824088,13.0877,13.0877,13.0612,13.0665,119454.8741
2009-12-09 14:10:00,24.67,24.67,24.66,24.66,24892.22639410374,13.0718,13.0718,13.0665,13.0665,24892.2264
2009-12-09 14:15:00,24.67,24.67,24.65,24.67,107495.48046168825,13.0718,13.0718,13.0612,13.0718,107495.4805
2009-12-09 14:20:00,24.67,24.7,24.66,24.67,104297.03796412185,13.0718,13.0877,13.0665,13.0718,104297.038
2009-12-09 14:25:00,24.67,24.68,24.67,24.67,114170.49089139202,13.0718,13.0771,13.0718,13.0718,114170.4909
2009-12-09 14:30:00,24.67,24.69,24.64,24.67,88582.9509108608,13.0718,13.0824,13.0559,13.0718,88582.9509
2009-12-09 14:35:00,24.67,24.72,24.67,24.72,98595.4665554165,13.0718,13.0983,13.0718,13.0983,98595.4666
2009-12-09 14:40:00,24.72,24.72,24.69,24.71,119872.06230009736,13.0983,13.0983,13.0824,13.093,119872.0623
2009-12-09 14:45:00,24.72,24.74,24.71,24.74,130162.70337922404,13.0983,13.1089,13.093,13.1089,130162.7034
2009-12-09 14:50:00,24.74,24.79,24.74,24.77,87192.32373800584,13.1089,13.1354,13.1089,13.1248,87192.3237
2009-12-09 14:55:00,24.77,24.77,24.73,24.77,204144.0689751078,13.1248,13.1248,13.1036,13.1248,204144.069
2009-12-09 15:00:00,24.77,24.79,24.75,24.77,105965.79057154778,13.1248,13.1354,13.1142,13.1248,105965.7906
2009-12-09 15:05:00,24.78,24.82,24.77,24.82,196078.43137254904,13.1301,13.1513,13.1248,13.1513,196078.4314
2009-12-09 15:10:00,24.81,24.84,24.8,24.83,274092.61576971214,13.146,13.1619,13.1407,13.1566,274092.6158
2009-12-09 15:15:00,24.84,24.87,24.82,24.85,152551.80086218886,13.1619,13.1778,13.1513,13.1672,152551.8009
2009-12-09 15:20:00,24.85,24.9,24.84,24.9,213461.271033236,13.1672,13.1937,13.1619,13.1937,213461.271
2009-12-09 15:25:00,24.9,24.9,24.82,24.82,142956.47336948966,13.1937,13.1937,13.1513,13.1513,142956.4734
2009-12-09 15:30:00,24.82,24.82,24.75,24.75,334863.0232234738,13.1513,13.1513,13.1142,13.1142,334863.0232
2009-12-09 15:35:00,24.75,24.77,24.73,24.77,173272.14573772773,13.1142,13.1248,13.1036,13.1248,173272.1457
2009-12-09 15:40:00,24.77,24.77,24.74,24.75,226115.97830621613,13.1248,13.1248,13.1089,13.1142,226115.9783
2009-12-09 15:45:00,24.75,24.79,24.75,24.76,142261.15978306218,13.1142,13.1354,13.1142,13.1195,142261.1598
2009-12-09 15:50:00,24.77,24.83,24.76,24.82,276595.74468085106,13.1248,13.1566,13.1195,13.1513,276595.7447
2009-12-09 15:55:00,24.82,24.85,24.81,24.84,452371.0193297177,13.1513,13.1672,13.146,13.1619,452371.0193
2009-12-10 09:30:00,24.99,25.02,24.9,24.97,112918.92643582256,13.2414,13.2573,13.1937,13.2308,112918.9264
2009-12-10 09:35:00,24.97,25.14,24.95,25.08,160617.43846474765,13.2308,13.3209,13.2202,13.2891,160617.4385
2009-12-10 09:40:00,25.08,25.14,25.05,25.06,88582.9509108608,13.2891,13.3209,13.2732,13.2785,88582.9509
2009-12-10 09:45:00,25.05,25.08,25.03,25.06,90112.64080100124,13.2732,13.2891,13.2626,13.2785,90112.6408
2009-12-10 09:50:00,25.05,25.07,24.98,25.0,83854.81852315395,13.2732,13.2838,13.2361,13.2467,83854.8185
2009-12-10 09:55:00,25.0,25.07,25.0,25.02,58406.34125990822,13.2467,13.2838,13.2467,13.2573,58406.3413
2009-12-10 10:00:00,25.02,25.02,24.98,25.0,60075.09386733417,13.2573,13.2573,13.2361,13.2467,60075.0939
2009-12-10 10:05:00,25.0,25.02,24.98,25.01,53400.083437630376,13.2467,13.2573,13.2361,13.252,53400.0834
2009-12-10 10:10:00,25.0,25.02,24.98,24.98,36573.49464608539,13.2467,13.2573,13.2361,13.2361,36573.4946
2009-12-10 10:15:00,24.98,24.99,24.94,24.95,135725.21207064387,13.2361,13.2414,13.2149,13.2202,135725.2121
2009-12-10 10:20:00,24.94,24.98,24.92,24.98,73564.17744402726,13.2149,13.2361,13.2043,13.2361,73564.1774
2009-12-10 10:25:00,24.98,25.04,24.97,25.03,114448.616325963,13.2361,13.2679,13.2308,13.2626,114448.6163
2009-12-10 10:30:00,25.03,25.06,25.0,25.0,221109.72048393823,13.2626,13.2785,13.2467,13.2467,221109.7205
2009-12-10 10:35:00,25.0,25.01,24.95,24.98,67167.29244889446,13.2467,13.252,13.2202,13.2361,67167.2924
2009-12-10 10:40:00,24.97,24.99,24.93,24.93,35182.86747323043,13.2308,13.2414,13.2096,13.2096,35182.8675
2009-12-10 10:45:00,24.92,24.94,24.91,24.92,48254.76289806704,13.2043,13.2149,13.199,13.2043,48254.7629
2009-12-10 10:50:00,24.92,24.95,24.9,24.94,72173.55027117231,13.2043,13.2202,13.1937,13.2149,72173.5503
2009-12-10 10:55:00,24.93,24.97,24.92,24.95,39632.874426366296,13.2096,13.2308,13.2043,13.2202,39632.8744
2009-12-10 11:00:00,24.95,25.0,24.94,25.0,49923.51550549298,13.2202,13.2467,13.2149,13.2467,49923.5155
2009-12-10 11:05:00,25.0,25.0,24.93,24.94,91225.14253928524,13.2467,13.2467,13.2096,13.2149,91225.1425
2009-12-10 11:10:00,24.95,25.01,24.94,25.0,81212.62689472953,13.2202,13.252,13.2149,13.2467,81212.6269
2009-12-10 11:15:00,25.01,25.03,24.96,24.98,91642.33069114172,13.252,13.2626,13.2255,13.2361,91642.3307
2009-12-10 11:20:00,24.98,24.99,24.95,24.97,53400.083437630376,13.2361,13.2414,13.2202,13.2308,53400.0834
2009-12-10 11:25:00,24.97,24.97,24.95,24.97,31706.299541093034,13.2308,13.2308,13.2202,13.2308,31706.2995
2009-12-10 11:30:00,24.97,24.97,24.95,24.96,42275.06605479072,13.2308,13.2308,13.2202,13.2255,42275.0661
2009-12-10 11:35:00,24.95,24.97,24.93,24.94,101793.9090529829,13.2202,13.2308,13.2096,13.2149,101793.9091
2009-12-10 11:40:00,24.94,24.95,24.93,24.94,21832.84661382284,13.2149,13.2202,13.2096,13.2149,21832.8466
2009-12-10 11:45:00,24.93,24.94,24.92,24.92,38937.560839938815,13.2096,13.2149,13.2043,13.2043,38937.5608
2009-12-10 11:50:00,24.93,24.94,24.9,24.94,50618.82909192046,13.2096,13.2149,13.1937,13.2149,50618.8291
2009-12-10 11:55:00,24.93,24.94,24.91,24.91,20998.47031010986,13.2096,13.2149,13.199,13.199,20998.4703
2009-12-10 12:00:00,24.91,24.92,24.9,24.92,36573.49464608539,13.199,13.2043,13.1937,13.2043,36573.4946
2009-12-10 12:05:00,24.91,24.93,24.9,24.92,76901.68265887916,13.199,13.2096,13.1937,13.2043,76901.6827
2009-12-10 12:10:00,24.92,24.92,24.87,24.89,65220.41440689752,13.2043,13.2043,13.1778,13.1884,65220.4144
2009-12-10 12:15:00,24.89,24.94,24.88,24.93,20303.156723682383,13.1884,13.2149,13.1831,13.2096,20303.1567
2009-12-10 12:20:00,24.92,24.96,24.92,24.92,97482.96481713254,13.2043,13.2255,13.2043,13.2043,97482.9648
2009-12-10 12:25:00,24.93,24.94,24.91,24.91,95257.9613405646,13.2096,13.2149,13.199,13.199,95257.9613
2009-12-10 12:30:00,24.91,24.92,24.9,24.9,111528.2992629676,13.199,13.2043,13.1937,13.1937,111528.2993
2009-12-10 12:35:00,24.9,24.9,24.87,24.87,39215.68627450981,13.1937,13.1937,13.1778,13.1778,39215.6863
2009-12-10 12:40:00,24.88,24.88,24.87,24.88,58962.59212905021,13.1831,13.1831,13.1778,13.1831,58962.5921
2009-12-10 12:45:00,24.88,24.88,24.87,24.88,29620.3587818106,13.1831,13.1831,13.1778,13.1831,29620.3588
2009-12-10 12:50:00,24.87,24.88,24.85,24.88,71061.04853288834,13.1778,13.1831,13.1672,13.1831,71061.0485
2009-12-10 12:55:00,24.88,24.9,24.87,24.88,70782.92309831735,13.1831,13.1937,13.1778,13.1831,70782.9231
2009-12-10 13:00:00,24.89,24.89,24.85,24.87,78709.49798359061,13.1884,13.1884,13.1672,13.1778,78709.498
2009-12-10 13:05:00,24.86,24.88,24.86,24.87,53956.33430677236,13.1725,13.1831,13.1725,13.1778,53956.3343
2009-12-10 13:10:00,24.87,24.89,24.87,24.88,153803.36531775832,13.1778,13.1884,13.1778,13.1831,153803.3653
2009-12-10 13:15:00,24.87,24.88,24.86,24.87,155054.92977332778,13.1778,13.1831,13.1725,13.1778,155054.9298
2009-12-10 13:20:00,24.87,24.88,24.87,24.87,13210.958142122096,13.1778,13.1831,13.1778,13.1778,13210.9581
2009-12-10 13:25:00,24.87,24.88,24.85,24.86,32123.48769294952,13.1778,13.1831,13.1672,13.1725,32123.4877
2009-12-10 13:30:00,24.85,24.86,24.85,24.86,16548.463356973996,13.1672,13.1725,13.1672,13.1725,16548.4634
2009-12-10 13:35:00,24.85,24.85,24.82,24.84,71061.04853288834,13.1672,13.1672,13.1513,13.1619,71061.0485
2009-12-10 13:40:00,24.84,24.86,24.84,24.86,35182.86747323043,13.1619,13.1725,13.1619,13.1725,35182.8675
2009-12-10 13:45:00,24.85,24.87,24.85,24.86,21832.84661382284,13.1672,13.1778,13.1672,13.1725,21832.8466
2009-12-10 13:50:00,24.86,24.87,24.83,24.83,56320.40050062579,13.1725,13.1778,13.1566,13.1566,56320.4005
2009-12-10 13:55:00,24.82,24.82,24.81,24.82,55764.1496314838,13.1513,13.1513,13.146,13.1513,55764.1496
2009-12-10 14:00:00,24.82,24.82,24.79,24.8,59657.90571547768,13.1513,13.1513,13.1354,13.1407,59657.9057
2009-12-10 14:05:00,24.8,24.8,24.78,24.78,35460.992907801425,13.1407,13.1407,13.1301,13.1301,35460.9929
2009-12-10 14:10:00,24.78,24.79,24.77,24.79,42831.316923932696,13.1301,13.1354,13.1248,13.1354,42831.3169
2009-12-10 14:15:00,24.8,24.81,24.79,24.8,30176.60965095258,13.1407,13.146,13.1354,13.1407,30176.6097
2009-12-10 14:20:00,24.8,24.8,24.77,24.77,80378.25059101655,13.1407,13.1407,13.1248,13.1248,80378.2506
2009-12-10 14:25:00,24.78,24.79,24.78,24.79,47698.51202892505,13.1301,13.1354,13.1301,13.1354,47698.512
2009-12-10 14:30:00,24.79,24.79,24.78,24.79,26421.916284244195,13.1354,13.1354,13.1301,13.1354,26421.9163
2009-12-10 14:35:00,24.79,24.79,24.78,24.79,21276.595744680853,13.1354,13.1354,13.1301,13.1354,21276.5957
2009-12-10 14:40:00,24.78,24.79,24.73,24.74,110137.67209011264,13.1301,13.1354,13.1036,13.1089,110137.6721
2009-12-10 14:45:00,24.74,24.78,24.74,24.76,94006.39688499512,13.1089,13.1301,13.1089,13.1195,94006.3969
2009-12-10 14:50:00,24.76,24.77,24.74,24.74,79961.06243916007,13.1195,13.1248,13.1089,13.1089,79961.0624
2009-12-10 14:55:00,24.75,24.76,24.74,24.76,50201.640940063975,13.1142,13.1195,13.1089,13.1195,50201.6409
2009-12-10 15:00:00,24.76,24.76,24.74,24.74,33653.17758308998,13.1195,13.1195,13.1089,13.1089,33653.1776
2009-12-10 15:05:00,24.74,24.75,24.72,24.72,122514.25392852178,13.1089,13.1142,13.0983,13.0983,122514.2539
2009-12-10 15:10:00,24.72,24.75,24.7,24.74,106522.04144068976,13.0983,13.1142,13.0877,13.1089,106522.0414
2009-12-10 15:15:00,24.74,24.74,24.71,24.72,55207.89876234182,13.1089,13.1089,13.093,13.0983,55207.8988
2009-12-10 15:20:00,24.71,24.72,24.69,24.7,28925.04519538312,13.093,13.0983,13.0824,13.0877,28925.0452
2009-12-10 15:25:00,24.7,24.7,24.65,24.66,138784.59185092477,13.0877,13.0877,13.0612,13.0665,138784.5919
2009-12-10 15:30:00,24.67,24.67,24.64,24.65,147267.41760534002,13.0718,13.0718,13.0559,13.0612,147267.4176
2009-12-10 15:35:00,24.65,24.67,24.64,24.66,62995.41093032959,13.0612,13.0718,13.0559,13.0665,62995.4109
2009-12-10 15:40:00,24.67,24.67,24.66,24.67,255319.14893617024,13.0718,13.0718,13.0665,13.0718,255319.1489
2009-12-10 15:45:00,24.67,24.67,24.64,24.67,161451.81476846058,13.0718,13.0718,13.0559,13.0718,161451.8148
2009-12-10 15:50:00,24.67,24.67,24.66,24.67,337783.3402864692,13.0718,13.0718,13.0665,13.0718,337783.3403
2009-12-10 15:55:00,24.67,24.67,24.66,24.66,293422.3334723961,13.0718,13.0718,13.0665,13.0665,293422.3335
2009-12-11 09:30:00,24.8,24.91,24.74,24.82,71756.36211931582,13.1407,13.199,13.1089,13.1513,71756.3621
2009-12-11 09:35:00,24.8,24.85,24.8,24.82,27534.418022528163,13.1407,13.1672,13.1407,13.1513,27534.418
2009-12-11 09:40:00,24.82,24.94,24.82,24.83,43943.81866221666,13.1513,13.2149,13.1513,13.1566,43943.8187
2009-12-11 09:45:00,24.82,24.83,24.75,24.78,35043.80475594493,13.1513,13.1566,13.1142,13.1301,35043.8048
2009-12-11 09:50:00,24.77,24.81,24.7,24.81,34070.36573494646,13.1248,13.146,13.0877,13.146,34070.3657
2009-12-11 09:55:00,24.8,24.92,24.78,24.9,68001.66875260744,13.1407,13.2043,13.1301,13.1937,68001.6688
2009-12-11 10:00:00,24.92,24.95,24.87,24.9,43526.63051036018,13.2043,13.2202,13.1778,13.1937,43526.6305
2009-12-11 10:05:00,24.9,24.9,24.83,24.85,42831.316923932696,13.1937,13.1937,13.1566,13.1672,42831.3169
2009-12-11 10:10:00,24.86,24.93,24.85,24.93,38381.30997079684,13.1725,13.2096,13.1672,13.2096,38381.31
2009-12-11 10:15:00,24.92,24.93,24.91,24.92,19468.780419969407,13.2043,13.2096,13.199,13.2043,19468.7804
2009-12-11 10:20:00,24.92,24.95,24.92,24.94,19190.65498539841,13.2043,13.2202,13.2043,13.2149,19190.655
2009-12-11 10:25:00,24.95,24.96,24.91,24.92,50757.891809205954,13.2202,13.2255,13.199,13.2043,50757.8918
2009-12-11 10:30:00,24.92,24.95,24.92,24.94,30176.60965095258,13.2043,13.2202,13.2043,13.2149,30176.6097
2009-12-11 10:35:00,24.94,24.97,24.93,24.96,50062.57822277848,13.2149,13.2308,13.2096,13.2255,50062.5782
2009-12-11 10:40:00,24.96,24.96,24.92,24.93,27951.60617438465,13.2255,13.2255,13.2043,13.2096,27951.6062
2009-12-11 10:45:00,24.93,24.95,24.92,24.95,30176.60965095258,13.2096,13.2202,13.2043,13.2202,30176.6097
2009-12-11 10:50:00,24.95,24.95,24.92,24.95,72868.86385759979,13.2202,13.2202,13.2043,13.2202,72868.8639
2009-12-11 10:55:00,24.95,24.96,24.92,24.92,96926.71394799056,13.2202,13.2255,13.2043,13.2043,96926.7139
2009-12-11 11:00:00,24.92,24.92,24.84,24.84,47837.57474621054,13.2043,13.2043,13.1619,13.1619,47837.5747
2009-12-11 11:05:00,24.84,24.85,24.82,24.85,56459.46321791128,13.1619,13.1672,13.1513,13.1672,56459.4632
2009-12-11 11:10:00,24.85,24.89,24.85,24.89,30176.60965095258,13.1672,13.1884,13.1672,13.1884,30176.6097
2009-12-11 11:15:00,24.89,24.9,24.87,24.87,19746.9058545404,13.1884,13.1937,13.1778,13.1778,19746.9059
2009-12-11 11:20:00,24.87,24.87,24.8,24.81,29759.421499096094,13.1778,13.1778,13.1407,13.146,29759.4215
2009-12-11 11:25:00,24.8,24.82,24.78,24.82,19468.780419969407,13.1407,13.1513,13.1301,13.1513,19468.7804
2009-12-11 11:30:00,24.82,24.84,24.81,24.84,19746.9058545404,13.1513,13.1619,13.146,13.1619,19746.9059
2009-12-11 11:35:00,24.84,24.84,24.81,24.82,21554.721179251843,13.1619,13.1619,13.146,13.1513,21554.7212
2009-12-11 11:40:00,24.82,24.83,24.77,24.79,46864.13572521207,13.1513,13.1566,13.1248,13.1354,46864.1357
2009-12-11 11:45:00,24.79,24.79,24.75,24.79,23084.4110693923,13.1354,13.1354,13.1142,13.1354,23084.4111
2009-12-11 11:50:00,24.79,24.82,24.78,24.82,18912.529550827425,13.1354,13.1513,13.1301,13.1513,18912.5296
2009-12-11 11:55:00,24.82,24.84,24.82,24.84,10012.515644555697,13.1513,13.1619,13.1513,13.1619,10012.5156
2009-12-11 12:00:00,24.84,24.84,24.84,24.84,12237.519121123629,13.1619,13.1619,13.1619,13.1619,12237.5191
2009-12-11 12:05:00,24.84,24.86,24.84,24.86,22528.16020025032,13.1619,13.1725,13.1619,13.1725,22528.1602
2009-12-11 12:10:00,24.85,24.88,24.85,24.86,22110.97204839383,13.1672,13.1831,13.1672,13.1725,22110.972
2009-12-11 12:15:00,24.87,24.87,24.83,24.83,9178.13934084272,13.1778,13.1778,13.1566,13.1566,9178.1393
2009-12-11 12:20:00,24.84,24.84,24.83,24.83,11403.142817410651,13.1619,13.1619,13.1566,13.1566,11403.1428
2009-12-11 12:25:00,24.83,24.83,24.82,24.82,10707.829230983174,13.1566,13.1566,13.1513,13.1513,10707.8292
2009-12-11 12:30:00,24.82,24.82,24.79,24.8,20581.28215825337,13.1513,13.1513,13.1354,13.1407,20581.2822
2009-12-11 12:35:00,24.79,24.8,24.79,24.8,9178.13934084272,13.1354,13.1407,13.1354,13.1407,9178.1393
2009-12-11 12:40:00,24.8,24.81,24.8,24.8,5006.257822277848,13.1407,13.146,13.1407,13.1407,5006.2578
2009-12-11 12:45:00,24.81,24.81,24.79,24.79,30871.923237380062,13.146,13.146,13.1354,13.1354,30871.9232
2009-12-11 12:50:00,24.8,24.83,24.79,24.83,14879.710749548049,13.1407,13.1566,13.1354,13.1566,14879.7107
2009-12-11 12:55:00,24.83,24.85,24.82,24.85,21554.721179251843,13.1566,13.1672,13.1513,13.1672,21554.7212
2009-12-11 13:00:00,24.85,24.86,24.82,24.82,30593.79780280907,13.1672,13.1725,13.1513,13.1513,30593.7978
2009-12-11 13:05:00,24.82,24.82,24.81,24.82,12793.769990265611,13.1513,13.1513,13.146,13.1513,12793.77
2009-12-11 13:10:00,24.82,24.83,24.82,24.83,5284.38325684884,13.1513,13.1566,13.1513,13.1566,5284.3833
2009-12-11 13:15:00,24.82,24.83,24.82,24.82,6814.073146989293,13.1513,13.1566,13.1513,13.1513,6814.0731
2009-12-11 13:20:00,24.83,24.83,24.81,24.82,16965.651508830484,13.1566,13.1566,13.146,13.1513,16965.6515
2009-12-11 13:25:00,24.82,24.82,24.81,24.82,15157.836184119038,13.1513,13.1513,13.146,13.1513,15157.8362
2009-12-11 13:30:00,24.82,24.82,24.8,24.81,22667.22291753581,13.1513,13.1513,13.1407,13.146,22667.2229
2009-12-11 13:35:00,24.81,24.82,24.8,24.8,22528.16020025032,13.146,13.1513,13.1407,13.1407,22528.1602
2009-12-11 13:40:00,24.8,24.81,24.78,24.79,13906.271728549576,13.1407,13.146,13.1301,13.1354,13906.2717
2009-12-11 13:45:00,24.78,24.78,24.76,24.78,21693.78389653734,13.1301,13.1301,13.1195,13.1301,21693.7839
2009-12-11 13:50:00,24.78,24.79,24.77,24.78,16409.4006396885,13.1301,13.1354,13.1248,13.1301,16409.4006
2009-12-11 13:55:00,24.78,24.81,24.77,24.8,39215.68627450981,13.1301,13.146,13.1248,13.1407,39215.6863
2009-12-11 14:00:00,24.79,24.82,24.79,24.81,41162.564316506745,13.1354,13.1513,13.1354,13.146,41162.5643
2009-12-11 14:05:00,24.82,24.84,24.81,24.83,26560.979001529693,13.1513,13.1619,13.146,13.1566,26560.979
2009-12-11 14:10:00,24.83,24.84,24.82,24.82,29481.296064525104,13.1566,13.1619,13.1513,13.1513,29481.2961
2009-12-11 14:15:00,24.82,24.82,24.8,24.8,23223.4737866778,13.1513,13.1513,13.1407,13.1407,23223.4738
2009-12-11 14:20:00,24.8,24.82,24.79,24.8,29759.421499096094,13.1407,13.1513,13.1354,13.1407,29759.4215
2009-12-11 14:25:00,24.8,24.81,24.79,24.79,46725.07300792658,13.1407,13.146,13.1354,13.1354,46725.073
2009-12-11 14:30:00,24.79,24.8,24.79,24.79,27534.418022528163,13.1354,13.1407,13.1354,13.1354,27534.418
2009-12-11 14:35:00,24.79,24.8,24.79,24.79,19885.96857182589,13.1354,13.1407,13.1354,13.1354,19885.9686
2009-12-11 14:40:00,24.79,24.82,24.79,24.81,34904.74203865944,13.1354,13.1513,13.1354,13.146,34904.742
2009-12-11 14:45:00,24.8,24.84,24.8,24.83,40606.313447364766,13.1407,13.1619,13.1407,13.1566,40606.3134
2009-12-11 14:50:00,24.82,24.84,24.82,24.82,43943.81866221666,13.1513,13.1619,13.1513,13.1513,43943.8187
2009-12-11 14:55:00,24.82,24.83,24.82,24.82,40050.06257822278,13.1513,13.1566,13.1513,13.1513,40050.0626
2009-12-11 15:00:00,24.82,24.82,24.79,24.8,52982.89528577389,13.1513,13.1513,13.1354,13.1407,52982.8953
2009-12-11 15:05:00,24.79,24.81,24.79,24.8,65359.47712418301,13.1354,13.146,13.1354,13.1407,65359.4771
2009-12-11 15:10:00,24.81,24.83,24.8,24.82,116117.36893338896,13.146,13.1566,13.1407,13.1513,116117.3689
2009-12-11 15:15:00,24.81,24.82,24.79,24.81,26004.72813238771,13.146,13.1513,13.1354,13.146,26004.7281
2009-12-11 15:20:00,24.81,24.83,24.79,24.83,158948.68585732166,13.146,13.1566,13.1354,13.1566,158948.6859
2009-12-11 15:25:00,24.83,24.84,24.83,24.83,55903.2123487693,13.1566,13.1619,13.1566,13.1566,55903.2123
2009-12-11 15:30:00,24.83,24.84,24.81,24.81,51731.33083020442,13.1566,13.1619,13.146,13.146,51731.3308
2009-12-11 15:35:00,24.81,24.82,24.8,24.81,58823.52941176471,13.146,13.1513,13.1407,13.146,58823.5294
2009-12-11 15:40:00,24.81,24.81,24.75,24.75,100542.34459741344,13.146,13.146,13.1142,13.1142,100542.3446
2009-12-11 15:45:00,24.75,24.77,24.72,24.74,111806.4246975386,13.1142,13.1248,13.0983,13.1089,111806.4247
2009-12-11 15:50:00,24.74,24.75,24.73,24.74,170769.0168265888,13.1089,13.1142,13.1036,13.1089,170769.0168
2009-12-11 15:55:00,24.74,24.8,24.74,24.8,122653.31664580728,13.1089,13.1407,13.1089,13.1407,122653.3166
2009-12-14 09:30:00,24.99,25.06,24.82,24.9,171603.3931303018,13.2414,13.2785,13.1513,13.1937,171603.3931
2009-12-14 09:35:00,24.92,24.98,24.82,24.84,85662.63384786539,13.2043,13.2361,13.1513,13.1619,85662.6338
2009-12-14 09:40:00,24.86,24.96,24.84,24.91,47142.26115978307,13.1725,13.2255,13.1619,13.199,47142.2612
2009-12-14 09:45:00,24.9,24.97,24.9,24.96,34765.679321373944,13.1937,13.2308,13.1937,13.2255,34765.6793
2009-12-14 09:50:00,24.96,25.05,24.94,25.0,54234.45974134335,13.2255,13.2732,13.2149,13.2467,54234.4597
2009-12-14 09:55:00,24.99,25.02,24.98,24.98,38381.30997079684,13.2414,13.2573,13.2361,13.2361,38381.31
2009-12-14 10:00:00,24.99,25.03,24.95,24.95,38520.37268808233,13.2414,13.2626,13.2202,13.2202,38520.3727
2009-12-14 10:05:00,24.95,24.96,24.87,24.88,71478.23668474483,13.2202,13.2255,13.1778,13.1831,71478.2367
2009-12-14 10:10:00,24.87,24.9,24.87,24.88,65498.5398414685,13.1778,13.1937,13.1778,13.1831,65498.5398
2009-12-14 10:15:00,24.88,24.9,24.84,24.84,39771.93714365179,13.1831,13.1937,13.1619,13.1619,39771.9371
2009-12-14 10:20:00,24.84,24.86,24.83,24.85,61604.78375747462,13.1619,13.1725,13.1566,13.1672,61604.7838
2009-12-14 10:25:00,24.86,24.91,24.85,24.88,27256.29258795717,13.1725,13.199,13.1672,13.1831,27256.2926
2009-12-14 10:30:00,24.87,24.88,24.85,24.87,26978.16715338618,13.1778,13.1831,13.1672,13.1778,26978.1672
2009-12-14 10:35:00,24.87,24.87,24.84,24.85,42970.37964121819,13.1778,13.1778,13.1619,13.1672,42970.3796
2009-12-14 10:40:00,24.85,24.87,24.84,24.84,32123.48769294952,13.1672,13.1778,13.1619,13.1619,32123.4877
2009-12-14 10:45:00,24.84,24.85,24.82,24.82,33375.05214851898,13.1619,13.1672,13.1513,13.1513,33375.0521
2009-12-14 10:50:00,24.83,24.85,24.82,24.84,160339.31303017662,13.1566,13.1672,13.1513,13.1619,160339.313
2009-12-14 10:55:00,24.84,24.88,24.84,24.87,58962.59212905021,13.1619,13.1831,13.1619,13.1778,58962.5921
2009-12-14 11:00:00,24.88,24.89,24.87,24.88,22528.16020025032,13.1831,13.1884,13.1778,13.1831,22528.1602
2009-12-14 11:05:00,24.88,24.88,24.87,24.88,24335.97552496176,13.1831,13.1831,13.1778,13.1831,24335.9755
2009-12-14 11:10:00,24.88,24.9,24.87,24.88,86357.94743429287,13.1831,13.1937,13.1778,13.1831,86357.9474
2009-12-14 11:15:00,24.88,24.92,24.88,24.91,26839.104436100683,13.1831,13.2043,13.1831,13.199,26839.1044
2009-12-14 11:20:00,24.91,24.97,24.9,24.97,125712.69642608818,13.199,13.2308,13.1937,13.2308,125712.6964
2009-12-14 11:25:00,24.97,25.01,24.96,25.0,54929.77332777083,13.2308,13.252,13.2255,13.2467,54929.7733
2009-12-14 11:30:00,25.0,25.02,25.0,25.02,27117.22987067168,13.2467,13.2573,13.2467,13.2573,27117.2299
2009-12-14 11:35:00,25.02,25.03,25.01,25.03,43804.75594493117,13.2573,13.2626,13.252,13.2626,43804.7559
2009-12-14 11:40:00,25.03,25.05,25.01,25.02,30454.73508552357,13.2626,13.2732,13.252,13.2573,30454.7351
2009-12-14 11:45:00,25.02,25.02,25.0,25.0,12932.832707551106,13.2573,13.2573,13.2467,13.2467,12932.8327
2009-12-14 11:50:00,24.99,25.03,24.98,25.02,83715.75580586845,13.2414,13.2626,13.2361,13.2573,83715.7558
2009-12-14 11:55:00,25.02,25.06,25.02,25.05,74954.80461688222,13.2573,13.2785,13.2573,13.2732,74954.8046
2009-12-14 12:00:00,25.06,25.08,25.05,25.06,59796.968432763184,13.2785,13.2891,13.2732,13.2785,59796.9684
2009-12-14 12:05:00,25.08,25.12,25.07,25.1,104018.91252955084,13.2891,13.3103,13.2838,13.2997,104018.9125
2009-12-14 12:10:00,25.1,25.12,25.1,25.12,12515.64455569462,13.2997,13.3103,13.2997,13.3103,12515.6446
2009-12-14 12:15:00,25.13,25.13,25.12,25.13,51314.14267834794,13.3156,13.3156,13.3103,13.3156,51314.1427
2009-12-14 12:20:00,25.13,25.13,25.11,25.11,34904.74203865944,13.3156,13.3156,13.305,13.305,34904.742
2009-12-14 12:25:00,25.11,25.12,25.08,25.1,65081.35168961202,13.305,13.3103,13.2891,13.2997,65081.3517
2009-12-14 12:30:00,25.08,25.11,25.06,25.06,73981.36559588375,13.2891,13.305,13.2785,13.2785,73981.3656
2009-12-14 12:35:00,25.06,25.07,25.05,25.05,25170.35182867473,13.2785,13.2838,13.2732,13.2732,25170.3518
2009-12-14 12:40:00,25.05,25.06,25.05,25.05,39632.874426366296,13.2732,13.2785,13.2732,13.2732,39632.8744
2009-12-14 12:45:00,25.05,25.05,25.02,25.02,26143.790849673205,13.2732,13.2732,13.2573,13.2573,26143.7908
2009-12-14 12:50:00,25.02,25.05,25.01,25.04,25865.66541510221,13.2573,13.2732,13.252,13.2679,25865.6654
2009-12-14 12:55:00,25.04,25.05,25.03,25.05,17104.71422611598,13.2679,13.2732,13.2626,13.2732,17104.7142
2009-12-14 13:00:00,25.04,25.05,25.02,25.02,22389.09748296482,13.2679,13.2732,13.2573,13.2573,22389.0975
2009-12-14 13:05:00,25.02,25.03,25.01,25.01,17660.96509525796,13.2573,13.2626,13.252,13.252,17660.9651
2009-12-14 13:10:00,25.01,25.02,25.0,25.02,41579.75246836324,13.252,13.2573,13.2467,13.2573,41579.7525
2009-12-14 13:15:00,25.01,25.02,25.01,25.02,13350.020859407594,13.252,13.2573,13.252,13.2573,13350.0209
2009-12-14 13:20:00,25.02,25.02,25.0,25.01,30871.923237380062,13.2573,13.2573,13.2467,13.252,30871.9232
2009-12-14 13:25:00,25.01,25.01,25.0,25.01,22110.97204839383,13.252,13.252,13.2467,13.252,22110.972
2009-12-14 13:30:00,25.01,25.02,25.0,25.01,12654.707272980117,13.252,13.2573,13.2467,13.252,12654.7073
2009-12-14 13:35:00,25.01,25.02,25.0,25.01,56181.33778334029,13.252,13.2573,13.2467,13.252,56181.3378
2009-12-14 13:40:00,25.01,25.02,24.98,25.0,79543.87428730358,13.252,13.2573,13.2361,13.2467,79543.8743
2009-12-14 13:45:00,25.0,25.02,25.0,25.0,69253.2332081769,13.2467,13.2573,13.2467,13.2467,69253.2332
2009-12-14 13:50:00,25.0,25.03,25.0,25.02,27534.418022528163,13.2467,13.2626,13.2467,13.2573,27534.418
2009-12-14 13:55:00,25.02,25.02,24.99,25.0,72590.73842302879,13.2573,13.2573,13.2414,13.2467,72590.7384
2009-12-14 14:00:00,24.99,25.0,24.96,24.97,82047.0031984425,13.2414,13.2467,13.2255,13.2308,82047.0032
2009-12-14 14:05:00,24.97,24.97,24.95,24.96,167431.5116117369,13.2308,13.2308,13.2202,13.2255,167431.5116
2009-12-14 14:10:00,24.95,24.97,24.95,24.97,141148.65804477822,13.2202,13.2308,13.2202,13.2308,141148.658
2009-12-14 14:15:00,24.97,24.97,24.96,24.97,15435.961618690031,13.2308,13.2308,13.2255,13.2308,15435.9616
2009-12-14 14:20:00,24.97,25.0,24.96,24.98,194965.92963426508,13.2308,13.2467,13.2255,13.2361,194965.9296
2009-12-14 14:25:00,24.98,24.98,24.96,24.96,18078.15324711445,13.2361,13.2361,13.2255,13.2255,18078.1532
2009-12-14 14:30:00,24.97,24.97,24.96,24.97,15018.773466833543,13.2308,13.2308,13.2255,13.2308,15018.7735
2009-12-14 14:35:00,24.96,24.97,24.95,24.97,108329.8567654012,13.2255,13.2308,13.2202,13.2308,108329.8568
2009-12-14 14:40:00,24.97,24.97,24.96,24.97,13489.08357669309,13.2308,13.2308,13.2255,13.2308,13489.0836
2009-12-14 14:45:00,24.97,24.97,24.97,24.97,29203.17062995411,13.2308,13.2308,13.2308,13.2308,29203.1706
2009-12-14 14:50:00,24.97,24.97,24.95,24.96,120428.31316923934,13.2308,13.2308,13.2202,13.2255,120428.3132
2009-12-14 14:55:00,24.96,24.97,24.95,24.97,69531.35864274789,13.2255,13.2308,13.2202,13.2308,69531.3586
2009-12-14 15:00:00,24.97,24.97,24.96,24.97,44361.00681407315,13.2308,13.2308,13.2255,13.2308,44361.0068
2009-12-14 15:05:00,24.97,24.97,24.97,24.97,31567.23682380754,13.2308,13.2308,13.2308,13.2308,31567.2368
2009-12-14 15:10:00,24.97,24.97,24.96,24.97,28229.73160895564,13.2308,13.2308,13.2255,13.2308,28229.7316
2009-12-14 15:15:00,24.97,24.97,24.95,24.95,126408.01001251566,13.2308,13.2308,13.2202,13.2202,126408.01
2009-12-14 15:20:00,24.95,24.95,24.95,24.95,7787.512167987763,13.2202,13.2202,13.2202,13.2202,7787.5122
2009-12-14 15:25:00,24.95,24.99,24.95,24.99,80934.50146015854,13.2202,13.2414,13.2202,13.2414,80934.5015
2009-12-14 15:30:00,24.99,25.03,24.99,25.03,36573.49464608539,13.2414,13.2626,13.2414,13.2626,36573.4946
2009-12-14 15:35:00,25.03,25.05,25.03,25.05,46586.01029064108,13.2626,13.2732,13.2626,13.2732,46586.0103
2009-12-14 15:40:00,25.05,25.05,25.03,25.03,73146.98929217078,13.2732,13.2732,13.2626,13.2626,73146.9893
2009-12-14 15:45:00,25.03,25.05,25.03,25.05,48671.95104992352,13.2626,13.2732,13.2626,13.2732,48671.951
2009-12-14 15:50:00,25.05,25.07,25.05,25.07,77875.12167987763,13.2732,13.2838,13.2732,13.2838,77875.1217
2009-12-14 15:55:00,25.07,25.08,25.05,25.05,246558.197747184,13.2838,13.2891,13.2732,13.2732,246558.1977
2009-12-15 09:30:00,24.97,25.04,24.92,24.95,62856.34821304409,13.2308,13.2679,13.2043,13.2202,62856.3482
2009-12-15 09:35:00,24.94,25.05,24.92,24.97,42970.37964121819,13.2149,13.2732,13.2043,13.2308,42970.3796
2009-12-15 09:40:00,24.97,24.97,24.88,24.89,33375.05214851898,13.2308,13.2308,13.1831,13.1884,33375.0521
2009-12-15 09:45:00,24.9,24.96,24.9,24.95,71478.23668474483,13.1937,13.2255,13.1937,13.2202,71478.2367
2009-12-15 09:50:00,24.95,24.95,24.91,24.92,59240.7175636212,13.2202,13.2202,13.199,13.2043,59240.7176
2009-12-15 09:55:00,24.92,24.92,24.87,24.87,76623.55722430817,13.2043,13.2043,13.1778,13.1778,76623.5572
2009-12-15 10:00:00,24.87,24.87,24.81,24.83,55207.89876234182,13.1778,13.1778,13.146,13.1566,55207.8988
2009-12-15 10:05:00,24.83,24.88,24.82,24.84,137115.83924349883,13.1566,13.1831,13.1513,13.1619,137115.8392
2009-12-15 10:10:00,24.84,24.86,24.84,24.84,44500.06953135865,13.1619,13.1725,13.1619,13.1619,44500.0695
2009-12-15 10:15:00,24.84,24.9,24.84,24.9,39910.999860937285,13.1619,13.1937,13.1619,13.1937,39910.9999
2009-12-15 10:20:00,24.89,24.9,24.89,24.9,41857.87790293423,13.1884,13.1937,13.1884,13.1937,41857.8779
2009-12-15 10:25:00,24.89,24.9,24.89,24.9,31706.299541093034,13.1884,13.1937,13.1884,13.1937,31706.2995
2009-12-15 10:30:00,24.9,24.9,24.89,24.89,32262.550410235017,13.1937,13.1937,13.1884,13.1884,32262.5504
2009-12-15 10:35:00,24.89,24.9,24.88,24.9,35878.18105965791,13.1884,13.1937,13.1831,13.1937,35878.1811
2009-12-15 10:40:00,24.9,24.93,24.9,24.93,21554.721179251843,13.1937,13.2096,13.1937,13.2096,21554.7212
2009-12-15 10:45:00,24.92,24.97,24.92,24.96,59936.03115004868,13.2043,13.2308,13.2043,13.2255,59936.0312
2009-12-15 10:50:00,24.97,24.98,24.97,24.97,32262.550410235017,13.2308,13.2361,13.2308,13.2308,32262.5504
2009-12-15 10:55:00,24.97,24.97,24.92,24.92,30037.546933667087,13.2308,13.2308,13.2043,13.2043,30037.5469
2009-12-15 11:00:00,24.93,24.93,24.92,24.93,34487.553886802954,13.2096,13.2096,13.2043,13.2096,34487.5539
2009-12-15 11:05:00,24.93,24.93,24.92,24.92,21137.53302739536,13.2096,13.2096,13.2043,13.2043,21137.533
2009-12-15 11:10:00,24.92,24.92,24.91,24.91,66889.16701432347,13.2043,13.2043,13.199,13.199,66889.167
2009-12-15 11:15:00,24.92,24.98,24.91,24.98,70226.67222917537,13.2043,13.2361,13.199,13.2361,70226.6722
2009-12-15 11:20:00,24.98,24.98,24.95,24.97,94006.39688499512,13.2361,13.2361,13.2202,13.2308,94006.3969
2009-12-15 11:25:00,24.97,24.97,24.96,24.97,18217.215964399948,13.2308,13.2308,13.2255,13.2308,18217.216
2009-12-15 11:30:00,24.97,25.0,24.97,25.0,44221.94409678766,13.2308,13.2467,13.2308,13.2467,44221.9441
2009-12-15 11:35:00,25.0,25.0,24.97,24.98,28785.982478097623,13.2467,13.2467,13.2308,13.2361,28785.9825
2009-12-15 11:40:00,24.97,24.98,24.97,24.97,18217.215964399948,13.2308,13.2361,13.2308,13.2308,18217.216
2009-12-15 11:45:00,24.97,24.97,24.94,24.94,15018.773466833543,13.2308,13.2308,13.2149,13.2149,15018.7735
2009-12-15 11:50:00,24.94,24.94,24.92,24.93,16270.337922403003,13.2149,13.2149,13.2043,13.2096,16270.3379
2009-12-15 11:55:00,24.93,24.93,24.92,24.92,25170.35182867473,13.2096,13.2096,13.2043,13.2043,25170.3518
2009-12-15 12:00:00,24.92,24.92,24.92,24.92,8900.01390627173,13.2043,13.2043,13.2043,13.2043,8900.0139
2009-12-15 12:05:00,24.92,24.95,24.92,24.95,18078.15324711445,13.2043,13.2202,13.2043,13.2202,18078.1532
2009-12-15 12:10:00,24.95,24.95,24.92,24.93,66332.91614518149,13.2202,13.2202,13.2043,13.2096,66332.9161
2009-12-15 12:15:00,24.93,24.95,24.92,24.95,49228.20191906551,13.2096,13.2202,13.2043,13.2202,49228.2019
2009-12-15 12:20:00,24.95,24.95,24.94,24.94,16965.651508830484,13.2202,13.2202,13.2149,13.2149,16965.6515
2009-12-15 12:25:00,24.95,24.95,24.94,24.95,10707.829230983174,13.2202,13.2202,13.2149,13.2202,10707.8292
2009-12-15 12:30:00,24.95,24.95,24.94,24.94,17939.090529828954,13.2202,13.2202,13.2149,13.2149,17939.0905
2009-12-15 12:35:00,24.94,24.95,24.94,24.95,12932.832707551106,13.2149,13.2202,13.2149,13.2202,12932.8327
2009-12-15 12:40:00,24.94,24.95,24.9,24.92,23640.66193853428,13.2149,13.2202,13.1937,13.2043,23640.6619
2009-12-15 12:45:00,24.91,24.92,24.89,24.9,48115.70018078154,13.199,13.2043,13.1884,13.1937,48115.7002
2009-12-15 12:50:00,24.9,24.9,24.9,24.9,12376.581838409124,13.1937,13.1937,13.1937,13.1937,12376.5818
2009-12-15 12:55:00,24.9,24.94,24.9,24.93,33792.24030037547,13.1937,13.2149,13.1937,13.2096,33792.2403
2009-12-15 13:00:00,24.93,24.95,24.92,24.93,36573.49464608539,13.2096,13.2202,13.2043,13.2096,36573.4946
2009-12-15 13:05:00,24.93,24.95,24.93,24.94,23084.4110693923,13.2096,13.2202,13.2096,13.2149,23084.4111
2009-12-15 13:10:00,24.94,24.95,24.94,24.95,11264.080100125157,13.2149,13.2202,13.2149,13.2202,11264.0801
2009-12-15 13:15:00,24.95,24.95,24.94,24.94,13210.958142122096,13.2202,13.2202,13.2149,13.2149,13210.9581
2009-12-15 13:20:00,24.94,24.95,24.92,24.92,30037.546933667087,13.2149,13.2202,13.2043,13.2043,30037.5469
2009-12-15 13:25:00,24.92,24.93,24.92,24.92,8482.825754415242,13.2043,13.2096,13.2043,13.2043,8482.8258
2009-12-15 13:30:00,24.92,24.93,24.92,24.92,22945.3483521068,13.2043,13.2096,13.2043,13.2043,22945.3484
2009-12-15 13:35:00,24.92,24.92,24.92,24.92,26143.790849673205,13.2043,13.2043,13.2043,13.2043,26143.7908
2009-12-15 13:40:00,24.92,24.95,24.92,24.92,131136.1424002225,13.2043,13.2202,13.2043,13.2043,131136.1424
2009-12-15 13:45:00,24.92,24.92,24.9,24.9,33931.30301766097,13.2043,13.2043,13.1937,13.1937,33931.303
2009-12-15 13:50:00,24.91,24.91,24.9,24.91,26143.790849673205,13.199,13.199,13.1937,13.199,26143.7908
2009-12-15 13:55:00,24.9,24.92,24.9,24.92,38103.18453622584,13.1937,13.2043,13.1937,13.2043,38103.1845
2009-12-15 14:00:00,24.91,24.92,24.9,24.92,35878.18105965791,13.199,13.2043,13.1937,13.2043,35878.1811
2009-12-15 14:05:00,24.92,24.92,24.9,24.9,57989.15310805174,13.2043,13.2043,13.1937,13.1937,57989.1531
2009-12-15 14:10:00,24.9,24.91,24.9,24.9,54929.77332777083,13.1937,13.199,13.1937,13.1937,54929.7733
2009-12-15 14:15:00,24.9,24.9,24.9,24.9,9595.327492699207,13.1937,13.1937,13.1937,13.1937,9595.3275
2009-12-15 14:20:00,24.9,24.9,24.9,24.9,12932.832707551106,13.1937,13.1937,13.1937,13.1937,12932.8327
2009-12-15 14:25:00,24.9,24.91,24.9,24.91,15157.836184119038,13.1937,13.199,13.1937,13.199,15157.8362
2009-12-15 14:30:00,24.91,24.92,24.9,24.9,101098.59546655545,13.199,13.2043,13.1937,13.1937,101098.5955
2009-12-15 14:35:00,24.9,24.91,24.9,24.9,14462.52259769156,13.1937,13.199,13.1937,13.1937,14462.5226
2009-12-15 14:40:00,24.9,24.9,24.9,24.9,14323.459880406064,13.1937,13.1937,13.1937,13.1937,14323.4599
2009-12-15 14:45:00,24.9,24.9,24.9,24.9,16965.651508830484,13.1937,13.1937,13.1937,13.1937,16965.6515
2009-12-15 14:50:00,24.9,24.91,24.9,24.9,26421.916284244195,13.1937,13.199,13.1937,13.1937,26421.9163
2009-12-15 14:55:00,24.9,24.92,24.9,24.92,14323.459880406064,13.1937,13.2043,13.1937,13.2043,14323.4599
2009-12-15 15:00:00,24.91,24.92,24.9,24.91,27673.48073981365,13.199,13.2043,13.1937,13.199,27673.4807
2009-12-15 15:05:00,24.91,24.92,24.9,24.91,14323.459880406064,13.199,13.2043,13.1937,13.199,14323.4599
2009-12-15 15:10:00,24.9,24.91,24.89,24.9,82464.19135029899,13.1937,13.199,13.1884,13.1937,82464.1914
2009-12-15 15:15:00,24.89,24.9,24.89,24.89,10846.89194826867,13.1884,13.1937,13.1884,13.1884,10846.8919
2009-12-15 15:20:00,24.9,24.9,24.87,24.89,72312.6129884578,13.1937,13.1937,13.1778,13.1884,72312.613
2009-12-15 15:25:00,24.9,24.9,24.89,24.9,33931.30301766097,13.1937,13.1937,13.1884,13.1937,33931.303
2009-12-15 15:30:00,24.9,24.9,24.87,24.87,35321.93019051592,13.1937,13.1937,13.1778,13.1778,35321.9302
2009-12-15 15:35:00,24.87,24.87,24.87,24.87,41857.87790293423,13.1778,13.1778,13.1778,13.1778,41857.8779
2009-12-15 15:40:00,24.87,24.87,24.85,24.85,48671.95104992352,13.1778,13.1778,13.1672,13.1672,48671.951
2009-12-15 15:45:00,24.86,24.86,24.8,24.81,239048.81101376723,13.1725,13.1725,13.1407,13.146,239048.811
2009-12-15 15:50:00,24.81,24.89,24.81,24.88,100542.34459741344,13.146,13.1884,13.146,13.1831,100542.3446
2009-12-15 15:55:00,24.88,24.89,24.87,24.88,182172.15964399945,13.1831,13.1884,13.1778,13.1831,182172.1596
2009-12-16 09:30:00,25.1,25.11,25.0,25.08,51731.33083020442,13.2997,13.305,13.2467,13.2891,51731.3308
2009-12-16 09:35:00,25.07,25.12,25.03,25.12,22110.97204839383,13.2838,13.3103,13.2626,13.3103,22110.972
2009-12-16 09:40:00,25.12,25.12,25.08,25.1,28925.04519538312,13.3103,13.3103,13.2891,13.2997,28925.0452
2009-12-16 09:45:00,25.1,25.11,25.08,25.1,46029.7594214991,13.2997,13.305,13.2891,13.2997,46029.7594
2009-12-16 09:50:00,25.1,25.11,25.09,25.1,26282.8535669587,13.2997,13.305,13.2944,13.2997,26282.8536
2009-12-16 09:55:00,25.1,25.1,25.1,25.1,16270.337922403003,13.2997,13.2997,13.2997,13.2997,16270.3379
2009-12-16 10:00:00,25.1,25.12,25.1,25.1,31428.174106522045,13.2997,13.3103,13.2997,13.2997,31428.1741
2009-12-16 10:05:00,25.1,25.12,25.05,25.05,48115.70018078154,13.2997,13.3103,13.2732,13.2732,48115.7002
2009-12-16 10:10:00,25.05,25.05,25.0,25.0,32262.550410235017,13.2732,13.2732,13.2467,13.2467,32262.5504
2009-12-16 10:15:00,25.0,25.0,24.98,24.99,22806.285634821303,13.2467,13.2467,13.2361,13.2414,22806.2856
2009-12-16 10:20:00,24.99,25.0,24.95,24.95,31010.98595466556,13.2414,13.2467,13.2202,13.2202,31010.986
2009-12-16 10:25:00,24.95,24.97,24.95,24.97,18356.27868168544,13.2202,13.2308,13.2202,13.2308,18356.2787
2009-12-16 10:30:00,24.97,24.98,24.97,24.98,66889.16701432347,13.2308,13.2361,13.2308,13.2361,66889.167
2009-12-16 10:35:00,24.99,25.0,24.98,25.0,7926.574885273259,13.2414,13.2467,13.2361,13.2467,7926.5749
2009-12-16 10:40:00,24.99,25.0,24.98,25.0,20998.47031010986,13.2414,13.2467,13.2361,13.2467,20998.4703
2009-12-16 10:45:00,24.99,24.99,24.97,24.97,7648.449450702267,13.2414,13.2414,13.2308,13.2308,7648.4495
2009-12-16 10:50:00,24.97,24.98,24.97,24.97,13628.146293978583,13.2308,13.2361,13.2308,13.2308,13628.1463
2009-12-16 10:55:00,24.97,24.97,24.95,24.95,13489.08357669309,13.2308,13.2308,13.2202,13.2202,13489.0836
2009-12-16 11:00:00,24.95,24.95,24.95,24.95,38659.43540536783,13.2202,13.2202,13.2202,13.2202,38659.4354
2009-12-16 11:05:00,24.95,24.95,24.95,24.95,26421.916284244195,13.2202,13.2202,13.2202,13.2202,26421.9163
2009-12-16 11:10:00,24.95,24.95,24.94,24.94,9595.327492699207,13.2202,13.2202,13.2149,13.2149,9595.3275
2009-12-16 11:15:00,24.94,24.95,24.89,24.89,31289.111389236547,13.2149,13.2202,13.1884,13.1884,31289.1114
2009-12-16 11:20:00,24.89,24.91,24.88,24.9,49089.13920178001,13.1884,13.199,13.1831,13.1937,49089.1392
2009-12-16 11:25:00,24.9,24.92,24.9,24.92,40189.12529550828,13.1937,13.2043,13.1937,13.2043,40189.1253
2009-12-16 11:30:00,24.92,24.94,24.92,24.93,18356.27868168544,13.2043,13.2149,13.2043,13.2096,18356.2787
2009-12-16 11:35:00,24.94,24.95,24.93,24.95,18912.529550827425,13.2149,13.2202,13.2096,13.2202,18912.5296
2009-12-16 11:40:00,24.95,24.95,24.93,24.93,20025.03128911139,13.2202,13.2202,13.2096,13.2096,20025.0313
2009-12-16 11:45:00,24.93,24.94,24.93,24.93,7231.26129884578,13.2096,13.2149,13.2096,13.2096,7231.2613
2009-12-16 11:50:00,24.94,24.94,24.93,24.93,15853.149770546515,13.2149,13.2149,13.2096,13.2096,15853.1498
2009-12-16 11:55:00,24.93,24.94,24.93,24.94,10429.703796412185,13.2096,13.2149,13.2096,13.2149,10429.7038
2009-12-16 12:00:00,24.94,24.94,24.92,24.92,25170.35182867473,13.2149,13.2149,13.2043,13.2043,25170.3518
2009-12-16 12:05:00,24.92,24.92,24.92,24.92,13767.209011264082,13.2043,13.2043,13.2043,13.2043,13767.209
2009-12-16 12:10:00,24.92,24.92,24.92,24.92,7648.449450702267,13.2043,13.2043,13.2043,13.2043,7648.4495
2009-12-16 12:15:00,24.92,24.92,24.92,24.92,6953.135864274788,13.2043,13.2043,13.2043,13.2043,6953.1359
2009-12-16 12:20:00,24.92,24.95,24.92,24.95,20025.03128911139,13.2043,13.2202,13.2043,13.2202,20025.0313
2009-12-16 12:25:00,24.95,24.95,24.92,24.93,40328.18801279378,13.2202,13.2202,13.2043,13.2096,40328.188
2009-12-16 12:30:00,24.92,24.93,24.92,24.92,7926.574885273259,13.2043,13.2096,13.2043,13.2043,7926.5749
2009-12-16 12:35:00,24.92,24.92,24.9,24.9,32818.801279377,13.2043,13.2043,13.1937,13.1937,32818.8013
2009-12-16 12:40:00,24.91,24.92,24.9,24.91,17800.02781254346,13.199,13.2043,13.1937,13.199,17800.0278
2009-12-16 12:45:00,24.9,24.91,24.9,24.9,4867.195104992352,13.1937,13.199,13.1937,13.1937,4867.1951
2009-12-16 12:50:00,24.9,24.91,24.9,24.9,12098.456403838132,13.1937,13.199,13.1937,13.1937,12098.4564
2009-12-16 12:55:00,24.9,24.91,24.9,24.9,11542.20553469615,13.1937,13.199,13.1937,13.1937,11542.2055
2009-12-16 13:00:00,24.9,24.9,24.9,24.9,10985.954665554164,13.1937,13.1937,13.1937,13.1937,10985.9547
2009-12-16 13:05:00,24.9,24.9,24.89,24.89,20859.40759282437,13.1937,13.1937,13.1884,13.1884,20859.4076
2009-12-16 13:10:00,24.89,24.9,24.89,24.9,11681.268251981644,13.1884,13.1937,13.1884,13.1937,11681.2683
2009-12-16 13:15:00,24.9,24.9,24.9,24.9,24892.22639410374,13.1937,13.1937,13.1937,13.1937,24892.2264
2009-12-16 13:20:00,24.9,24.9,24.89,24.89,34209.42845223196,13.1937,13.1937,13.1884,13.1884,34209.4285
2009-12-16 13:25:00,24.89,24.9,24.89,24.9,14462.52259769156,13.1884,13.1937,13.1884,13.1937,14462.5226
2009-12-16 13:30:00,24.89,24.9,24.89,24.9,6118.7595605618135,13.1884,13.1937,13.1884,13.1937,6118.7596
2009-12-16 13:35:00,24.9,24.91,24.9,24.9,14323.459880406064,13.1937,13.199,13.1937,13.1937,14323.4599
2009-12-16 13:40:00,24.91,24.91,24.9,24.91,8204.70031984425,13.199,13.199,13.1937,13.199,8204.7003
2009-12-16 13:45:00,24.91,24.92,24.9,24.92,16270.337922403003,13.199,13.2043,13.1937,13.2043,16270.3379
2009-12-16 13:50:00,24.92,24.92,24.92,24.92,13489.08357669309,13.2043,13.2043,13.2043,13.2043,13489.0836
2009-12-16 13:55:00,24.92,24.92,24.91,24.91,16687.52607425949,13.2043,13.2043,13.199,13.199,16687.5261
2009-12-16 14:00:00,24.91,24.91,24.9,24.9,15992.212487832014,13.199,13.199,13.1937,13.1937,15992.2125
2009-12-16 14:05:00,24.91,24.91,24.89,24.89,13489.08357669309,13.199,13.199,13.1884,13.1884,13489.0836
2009-12-16 14:10:00,24.89,24.89,24.87,24.88,41440.68975107774,13.1884,13.1884,13.1778,13.1831,41440.6898
2009-12-16 14:15:00,24.88,24.92,24.88,24.92,40189.12529550828,13.1831,13.2043,13.1831,13.2043,40189.1253
2009-12-16 14:20:00,24.92,24.92,24.82,24.84,70226.67222917537,13.2043,13.2043,13.1513,13.1619,70226.6722
2009-12-16 14:25:00,24.84,24.87,24.83,24.86,35321.93019051592,13.1619,13.1778,13.1566,13.1725,35321.9302
2009-12-16 14:30:00,24.86,24.86,24.84,24.84,22528.16020025032,13.1725,13.1725,13.1619,13.1619,22528.1602
2009-12-16 14:35:00,24.84,24.88,24.84,24.88,27812.54345709916,13.1619,13.1831,13.1619,13.1831,27812.5435
2009-12-16 14:40:00,24.87,24.88,24.84,24.87,41023.50159922125,13.1778,13.1831,13.1619,13.1778,41023.5016
2009-12-16 14:45:00,24.87,24.87,24.84,24.84,26143.790849673205,13.1778,13.1778,13.1619,13.1619,26143.7908
2009-12-16 14:50:00,24.84,24.84,24.82,24.84,26421.916284244195,13.1619,13.1619,13.1513,13.1619,26421.9163
2009-12-16 14:55:00,24.84,24.85,24.82,24.85,48671.95104992352,13.1619,13.1672,13.1513,13.1672,48671.951
2009-12-16 15:00:00,24.86,24.86,24.82,24.82,30037.546933667087,13.1725,13.1725,13.1513,13.1513,30037.5469
2009-12-16 15:05:00,24.83,24.86,24.83,24.86,27673.48073981365,13.1566,13.1725,13.1566,13.1725,27673.4807
2009-12-16 15:10:00,24.86,24.88,24.86,24.86,22945.3483521068,13.1725,13.1831,13.1725,13.1725,22945.3484
2009-12-16 15:15:00,24.86,24.9,24.86,24.9,21276.595744680853,13.1725,13.1937,13.1725,13.1937,21276.5957
2009-12-16 15:20:00,24.9,24.9,24.84,24.86,19329.71770268392,13.1937,13.1937,13.1619,13.1725,19329.7177
2009-12-16 15:25:00,24.86,24.86,24.81,24.81,48393.82561535253,13.1725,13.1725,13.146,13.146,48393.8256
2009-12-16 15:30:00,24.81,24.84,24.79,24.84,37407.870949798365,13.146,13.1619,13.1354,13.1619,37407.8709
2009-12-16 15:35:00,24.84,24.87,24.83,24.86,32540.67584480601,13.1619,13.1778,13.1566,13.1725,32540.6758
2009-12-16 15:40:00,24.87,24.88,24.86,24.87,57711.02767348074,13.1778,13.1831,13.1725,13.1778,57711.0277
2009-12-16 15:45:00,24.87,24.87,24.85,24.87,46586.01029064108,13.1778,13.1778,13.1672,13.1778,46586.0103
2009-12-16 15:50:00,24.87,24.87,24.86,24.87,62578.22277847309,13.1778,13.1778,13.1725,13.1778,62578.2228
2009-12-16 15:55:00,24.87,24.87,24.87,24.87,131831.45598665,13.1778,13.1778,13.1778,13.1778,131831.456
2009-12-17 09:30:00,24.72,24.79,24.64,24.77,64525.100820470034,13.0983,13.1354,13.0559,13.1248,64525.1008
2009-12-17 09:35:00,24.77,24.87,24.74,24.82,108329.8567654012,13.1248,13.1778,13.1089,13.1513,108329.8568
2009-12-17 09:40:00,24.82,24.86,24.8,24.82,52704.769851202895,13.1513,13.1725,13.1407,13.1513,52704.7699
2009-12-17 09:45:00,24.82,24.95,24.82,24.94,165623.69628702546,13.1513,13.2202,13.1513,13.2149,165623.6963
2009-12-17 09:50:00,24.93,24.93,24.85,24.85,108051.7313308302,13.2096,13.2096,13.1672,13.1672,108051.7313
2009-12-17 09:55:00,24.85,24.88,24.8,24.81,38242.24725351133,13.1672,13.1831,13.1407,13.146,38242.2473
2009-12-17 10:00:00,24.8,24.87,24.76,24.76,56042.2750660548,13.1407,13.1778,13.1195,13.1195,56042.2751
2009-12-17 10:05:00,24.75,24.81,24.74,24.79,26839.104436100683,13.1142,13.146,13.1089,13.1354,26839.1044
2009-12-17 10:10:00,24.8,24.85,24.79,24.84,37825.05910165485,13.1407,13.1672,13.1354,13.1619,37825.0591
2009-12-17 10:15:00,24.84,24.84,24.79,24.8,29203.17062995411,13.1619,13.1619,13.1354,13.1407,29203.1706
2009-12-17 10:20:00,24.8,24.92,24.8,24.92,41996.94062021972,13.1407,13.2043,13.1407,13.2043,41996.9406
2009-12-17 10:25:00,24.9,24.9,24.83,24.84,42553.19148936171,13.1937,13.1937,13.1566,13.1619,42553.1915
2009-12-17 10:30:00,24.84,24.86,24.79,24.82,21415.658461966348,13.1619,13.1725,13.1354,13.1513,21415.6585
2009-12-17 10:35:00,24.82,24.83,24.79,24.82,15018.773466833543,13.1513,13.1566,13.1354,13.1513,15018.7735
2009-12-17 10:40:00,24.82,24.82,24.8,24.81,8900.01390627173,13.1513,13.1513,13.1407,13.146,8900.0139
2009-12-17 10:45:00,24.81,24.86,24.79,24.86,22667.22291753581,13.146,13.1725,13.1354,13.1725,22667.2229
2009-12-17 10:50:00,24.85,24.88,24.85,24.88,26839.104436100683,13.1672,13.1831,13.1672,13.1831,26839.1044
2009-12-17 10:55:00,24.88,24.92,24.88,24.89,24753.163676818247,13.1831,13.2043,13.1831,13.1884,24753.1637
2009-12-17 11:00:00,24.89,24.9,24.87,24.88,26143.790849673205,13.1884,13.1937,13.1778,13.1831,26143.7908
2009-12-17 11:05:00,24.88,24.88,24.86,24.87,31984.424975664027,13.1831,13.1831,13.1725,13.1778,31984.425
2009-12-17 11:10:00,24.87,24.87,24.84,24.84,15157.836184119038,13.1778,13.1778,13.1619,13.1619,15157.8362
2009-12-17 11:15:00,24.84,24.84,24.82,24.84,15714.087053261022,13.1619,13.1619,13.1513,13.1619,15714.0871
2009-12-17 11:20:00,24.84,24.87,24.84,24.87,72590.73842302879,13.1619,13.1778,13.1619,13.1778,72590.7384
2009-12-17 11:25:00,24.86,24.87,24.82,24.82,25448.477263245724,13.1725,13.1778,13.1513,13.1513,25448.4773
2009-12-17 11:30:00,24.83,24.83,24.8,24.81,13071.895424836604,13.1566,13.1566,13.1407,13.146,13071.8954
2009-12-17 11:35:00,24.8,24.85,24.8,24.84,14045.334445835071,13.1407,13.1672,13.1407,13.1619,14045.3344
2009-12-17 11:40:00,24.84,24.84,24.82,24.82,15296.898901404536,13.1619,13.1619,13.1513,13.1513,15296.8989
2009-12-17 11:45:00,24.82,24.82,24.82,24.82,8760.951188986233,13.1513,13.1513,13.1513,13.1513,8760.9512
2009-12-17 11:50:00,24.82,24.82,24.76,24.77,47837.57474621054,13.1513,13.1513,13.1195,13.1248,47837.5747
2009-12-17 11:55:00,24.77,24.77,24.75,24.75,50340.70365734947,13.1248,13.1248,13.1142,13.1142,50340.7037
2009-12-17 12:00:00,24.76,24.77,24.73,24.73,24753.163676818247,13.1195,13.1248,13.1036,13.1036,24753.1637
2009-12-17 12:05:00,24.72,24.76,24.72,24.75,32540.67584480601,13.0983,13.1195,13.0983,13.1142,32540.6758
2009-12-17 12:10:00,24.76,24.79,24.76,24.79,9873.4529272702,13.1195,13.1354,13.1195,13.1354,9873.4529
2009-12-17 12:15:00,24.79,24.79,24.73,24.73,36017.243776943404,13.1354,13.1354,13.1036,13.1036,36017.2438
2009-12-17 12:20:00,24.74,24.74,24.72,24.73,27951.60617438465,13.1089,13.1089,13.0983,13.1036,27951.6062
2009-12-17 12:25:00,24.73,24.73,24.69,24.72,30037.546933667087,13.1036,13.1036,13.0824,13.0983,30037.5469
2009-12-17 12:30:00,24.72,24.72,24.69,24.69,16687.52607425949,13.0983,13.0983,13.0824,13.0824,16687.5261
2009-12-17 12:35:00,24.69,24.7,24.67,24.68,33931.30301766097,13.0824,13.0877,13.0718,13.0771,33931.303
2009-12-17 12:40:00,24.68,24.69,24.67,24.67,17104.71422611598,13.0771,13.0824,13.0718,13.0718,17104.7142
2009-12-17 12:45:00,24.67,24.67,24.65,24.65,35739.118342372414,13.0718,13.0718,13.0612,13.0612,35739.1183
2009-12-17 12:50:00,24.65,24.69,24.64,24.69,27256.29258795717,13.0612,13.0824,13.0559,13.0824,27256.2926
2009-12-17 12:55:00,24.69,24.7,24.67,24.7,38381.30997079684,13.0824,13.0877,13.0718,13.0877,38381.31
2009-12-17 13:00:00,24.7,24.73,24.69,24.72,24196.912807676264,13.0877,13.1036,13.0824,13.0983,24196.9128
2009-12-17 13:05:00,24.72,24.72,24.72,24.72,7092.198581560284,13.0983,13.0983,13.0983,13.0983,7092.1986
2009-12-17 13:10:00,24.72,24.72,24.68,24.68,28507.85704352664,13.0983,13.0983,13.0771,13.0771,28507.857
2009-12-17 13:15:00,24.69,24.69,24.67,24.67,21137.53302739536,13.0824,13.0824,13.0718,13.0718,21137.533
2009-12-17 13:20:00,24.67,24.68,24.67,24.67,12654.707272980117,13.0718,13.0771,13.0718,13.0718,12654.7073
2009-12-17 13:25:00,24.67,24.69,24.67,24.69,39632.874426366296,13.0718,13.0824,13.0718,13.0824,39632.8744
2009-12-17 13:30:00,24.69,24.69,24.67,24.67,41579.75246836324,13.0824,13.0824,13.0718,13.0718,41579.7525
2009-12-17 13:35:00,24.67,24.69,24.67,24.69,63273.536364900574,13.0718,13.0824,13.0718,13.0824,63273.5364
2009-12-17 13:40:00,24.68,24.7,24.68,24.7,21971.90933110833,13.0771,13.0877,13.0771,13.0877,21971.9093
2009-12-17 13:45:00,24.7,24.71,24.69,24.7,17521.902377972467,13.0877,13.093,13.0824,13.0877,17521.9024
2009-12-17 13:50:00,24.7,24.75,24.7,24.74,16409.4006396885,13.0877,13.1142,13.0877,13.1089,16409.4006
2009-12-17 13:55:00,24.74,24.74,24.72,24.73,14184.397163120568,13.1089,13.1089,13.0983,13.1036,14184.3972
2009-12-17 14:00:00,24.72,24.74,24.72,24.74,8760.951188986233,13.0983,13.1089,13.0983,13.1089,8760.9512
2009-12-17 14:05:00,24.73,24.77,24.73,24.76,31845.362258378533,13.1036,13.1248,13.1036,13.1195,31845.3623
2009-12-17 14:10:00,24.75,24.75,24.74,24.74,17800.02781254346,13.1142,13.1142,13.1089,13.1089,17800.0278
2009-12-17 14:15:00,24.74,24.77,24.74,24.77,21832.84661382284,13.1089,13.1248,13.1089,13.1248,21832.8466
2009-12-17 14:20:00,24.76,24.79,24.76,24.79,25448.477263245724,13.1195,13.1354,13.1195,13.1354,25448.4773
2009-12-17 14:25:00,24.79,24.79,24.79,24.79,11959.393686552636,13.1354,13.1354,13.1354,13.1354,11959.3937
2009-12-17 14:30:00,24.79,24.79,24.79,24.79,5562.508691419831,13.1354,13.1354,13.1354,13.1354,5562.5087
2009-12-17 14:35:00,24.79,24.81,24.79,24.81,19329.71770268392,13.1354,13.146,13.1354,13.146,19329.7177
2009-12-17 14:40:00,24.8,24.8,24.77,24.78,35182.86747323043,13.1407,13.1407,13.1248,13.1301,35182.8675
2009-12-17 14:45:00,24.78,24.78,24.74,24.76,31706.299541093034,13.1301,13.1301,13.1089,13.1195,31706.2995
2009-12-17 14:50:00,24.75,24.77,24.74,24.77,22806.285634821303,13.1142,13.1248,13.1089,13.1248,22806.2856
2009-12-17 14:55:00,24.76,24.77,24.76,24.77,5562.508691419831,13.1195,13.1248,13.1195,13.1248,5562.5087
2009-12-17 15:00:00,24.76,24.77,24.76,24.77,4728.132387706856,13.1195,13.1248,13.1195,13.1248,4728.1324
2009-12-17 15:05:00,24.77,24.79,24.77,24.78,24057.85009039077,13.1248,13.1354,13.1248,13.1301,24057.8501
2009-12-17 15:10:00,24.77,24.78,24.73,24.74,21276.595744680853,13.1248,13.1301,13.1036,13.1089,21276.5957
2009-12-17 15:15:00,24.74,24.77,24.73,24.77,19190.65498539841,13.1089,13.1248,13.1036,13.1248,19190.655
2009-12-17 15:20:00,24.77,24.77,24.74,24.74,51453.20539563344,13.1248,13.1248,13.1089,13.1089,51453.2054
2009-12-17 15:25:00,24.74,24.74,24.73,24.73,14323.459880406064,13.1089,13.1089,13.1036,13.1036,14323.4599
2009-12-17 15:30:00,24.73,24.79,24.73,24.79,36990.682797941874,13.1036,13.1354,13.1036,13.1354,36990.6828
2009-12-17 15:35:00,24.79,24.79,24.75,24.78,98317.3411208455,13.1354,13.1354,13.1142,13.1301,98317.3411
2009-12-17 15:40:00,24.77,24.78,24.75,24.77,115282.992629676,13.1248,13.1301,13.1142,13.1248,115282.9926
2009-12-17 15:45:00,24.77,24.77,24.72,24.72,102767.34807398135,13.1248,13.1248,13.0983,13.0983,102767.3481
2009-12-17 15:50:00,24.73,24.73,24.71,24.71,144347.10054234462,13.1036,13.1036,13.093,13.093,144347.1005
2009-12-17 15:55:00,24.71,24.72,24.69,24.72,310944.23585036857,13.093,13.0983,13.0824,13.0983,310944.2359
2009-12-18 09:30:00,24.76,24.81,24.64,24.67,974968.7108886108,13.1195,13.146,13.0559,13.0718,974968.7109
2009-12-18 09:35:00,24.66,24.76,24.64,24.75,92198.5815602837,13.0665,13.1195,13.0559,13.1142,92198.5816
2009-12-18 09:40:00,24.75,24.82,24.74,24.82,76345.43178973718,13.1142,13.1513,13.1089,13.1513,76345.4318
2009-12-18 09:45:00,24.83,24.87,24.81,24.82,29759.421499096094,13.1566,13.1778,13.146,13.1513,29759.4215
2009-12-18 09:50:00,24.82,24.85,24.79,24.83,40884.43888193576,13.1513,13.1672,13.1354,13.1566,40884.4389
2009-12-18 09:55:00,24.83,24.85,24.79,24.81,63690.724516757065,13.1566,13.1672,13.1354,13.146,63690.7245
2009-12-18 10:00:00,24.81,24.84,24.78,24.79,82603.2540675845,13.146,13.1619,13.1301,13.1354,82603.2541
2009-12-18 10:05:00,24.78,24.79,24.74,24.78,193992.4906132666,13.1301,13.1354,13.1089,13.1301,193992.4906
2009-12-18 10:10:00,24.78,24.84,24.77,24.82,52148.51898206092,13.1301,13.1619,13.1248,13.1513,52148.519
2009-12-18 10:15:00,24.82,24.84,24.79,24.83,36434.431928799895,13.1513,13.1619,13.1354,13.1566,36434.4319
2009-12-18 10:20:00,24.83,24.84,24.74,24.74,34765.679321373944,13.1566,13.1619,13.1089,13.1089,34765.6793
2009-12-18 10:25:00,24.73,24.81,24.73,24.81,36573.49464608539,13.1036,13.146,13.1036,13.146,36573.4946
2009-12-18 10:30:00,24.8,24.82,24.8,24.82,32262.550410235017,13.1407,13.1513,13.1407,13.1513,32262.5504
2009-12-18 10:35:00,24.82,24.83,24.8,24.81,24892.22639410374,13.1513,13.1566,13.1407,13.146,24892.2264
2009-12-18 10:40:00,24.82,24.84,24.82,24.84,26421.916284244195,13.1513,13.1619,13.1513,13.1619,26421.9163
2009-12-18 10:45:00,24.84,24.84,24.81,24.82,21276.595744680853,13.1619,13.1619,13.146,13.1513,21276.5957
2009-12-18 10:50:00,24.81,24.82,24.79,24.82,28368.79432624113,13.146,13.1513,13.1354,13.1513,28368.7943
2009-12-18 10:55:00,24.81,24.83,24.81,24.83,20303.156723682383,13.146,13.1566,13.146,13.1566,20303.1567
2009-12-18 11:00:00,24.83,24.85,24.83,24.85,36434.431928799895,13.1566,13.1672,13.1566,13.1672,36434.4319
2009-12-18 11:05:00,24.84,24.85,24.77,24.78,32123.48769294952,13.1619,13.1672,13.1248,13.1301,32123.4877
2009-12-18 11:10:00,24.78,24.78,24.73,24.75,106939.22959254624,13.1301,13.1301,13.1036,13.1142,106939.2296
2009-12-18 11:15:00,24.74,24.75,24.7,24.72,59796.968432763184,13.1089,13.1142,13.0877,13.0983,59796.9684
2009-12-18 11:20:00,24.72,24.72,24.7,24.7,31706.299541093034,13.0983,13.0983,13.0877,13.0877,31706.2995
2009-12-18 11:25:00,24.71,24.72,24.69,24.69,24057.85009039077,13.093,13.0983,13.0824,13.0824,24057.8501
2009-12-18 11:30:00,24.69,24.74,24.69,24.74,40606.313447364766,13.0824,13.1089,13.0824,13.1089,40606.3134
2009-12-18 11:35:00,24.74,24.74,24.72,24.72,27256.29258795717,13.1089,13.1089,13.0983,13.0983,27256.2926
2009-12-18 11:40:00,24.72,24.73,24.7,24.7,15435.961618690031,13.0983,13.1036,13.0877,13.0877,15435.9616
2009-12-18 11:45:00,24.7,24.72,24.69,24.72,36573.49464608539,13.0877,13.0983,13.0824,13.0983,36573.4946
2009-12-18 11:50:00,24.72,24.74,24.72,24.74,22945.3483521068,13.0983,13.1089,13.0983,13.1089,22945.3484
2009-12-18 11:55:00,24.74,24.77,24.74,24.77,22945.3483521068,13.1089,13.1248,13.1089,13.1248,22945.3484
2009-12-18 12:00:00,24.77,24.78,24.76,24.77,26839.104436100683,13.1248,13.1301,13.1195,13.1248,26839.1044
2009-12-18 12:05:00,24.77,24.77,24.76,24.77,22110.97204839383,13.1248,13.1248,13.1195,13.1248,22110.972
2009-12-18 12:10:00,24.77,24.77,24.74,24.75,31289.111389236547,13.1248,13.1248,13.1089,13.1142,31289.1114
2009-12-18 12:15:00,24.74,24.77,24.74,24.76,11403.142817410651,13.1089,13.1248,13.1089,13.1195,11403.1428
2009-12-18 12:20:00,24.77,24.77,24.73,24.73,85245.4456960089,13.1248,13.1248,13.1036,13.1036,85245.4457
2009-12-18 12:25:00,24.73,24.78,24.72,24.78,99012.654707273,13.1036,13.1301,13.0983,13.1301,99012.6547
2009-12-18 12:30:00,24.77,24.8,24.77,24.8,25726.60269781672,13.1248,13.1407,13.1248,13.1407,25726.6027
2009-12-18 12:35:00,24.79,24.8,24.79,24.79,11264.080100125157,13.1354,13.1407,13.1354,13.1354,11264.0801
2009-12-18 12:40:00,24.79,24.82,24.79,24.8,41857.87790293423,13.1354,13.1513,13.1354,13.1407,41857.8779
2009-12-18 12:45:00,24.8,24.8,24.77,24.79,29064.107912668616,13.1407,13.1407,13.1248,13.1354,29064.1079
2009-12-18 12:50:00,24.79,24.81,24.78,24.79,45334.44583507162,13.1354,13.146,13.1301,13.1354,45334.4458
2009-12-18 12:55:00,24.79,24.79,24.79,24.79,3615.63064942289,13.1354,13.1354,13.1354,13.1354,3615.6306
2009-12-18 13:00:00,24.79,24.79,24.79,24.79,16270.337922403003,13.1354,13.1354,13.1354,13.1354,16270.3379
2009-12-18 13:05:00,24.79,24.79,24.79,24.79,9873.4529272702,13.1354,13.1354,13.1354,13.1354,9873.4529
2009-12-18 13:10:00,24.79,24.79,24.77,24.78,41718.81518564873,13.1354,13.1354,13.1248,13.1301,41718.8152
2009-12-18 13:15:00,24.78,24.82,24.77,24.8,51453.20539563344,13.1301,13.1513,13.1248,13.1407,51453.2054
2009-12-18 13:20:00,24.81,24.82,24.8,24.81,42692.2542066472,13.146,13.1513,13.1407,13.146,42692.2542
2009-12-18 13:25:00,24.81,24.82,24.8,24.81,66611.04157975248,13.146,13.1513,13.1407,13.146,66611.0416
2009-12-18 13:30:00,24.81,24.82,24.8,24.81,45890.6967042136,13.146,13.1513,13.1407,13.146,45890.6967
2009-12-18 13:35:00,24.8,24.81,24.79,24.8,27256.29258795717,13.1407,13.146,13.1354,13.1407,27256.2926
2009-12-18 13:40:00,24.8,24.81,24.79,24.8,48671.95104992352,13.1407,13.146,13.1354,13.1407,48671.951
2009-12-18 13:45:00,24.8,24.82,24.8,24.81,63690.724516757065,13.1407,13.1513,13.1407,13.146,63690.7245
2009-12-18 13:50:00,24.81,24.81,24.79,24.79,40189.12529550828,13.146,13.146,13.1354,13.1354,40189.1253
2009-12-18 13:55:00,24.79,24.8,24.78,24.78,39076.62355722431,13.1354,13.1407,13.1301,13.1301,39076.6236
2009-12-18 14:00:00,24.79,24.79,24.77,24.78,44500.06953135865,13.1354,13.1354,13.1248,13.1301,44500.0695
2009-12-18 14:05:00,24.78,24.78,24.77,24.77,27951.60617438465,13.1301,13.1301,13.1248,13.1248,27951.6062
2009-12-18 14:10:00,24.77,24.77,24.75,24.77,56737.58865248227,13.1248,13.1248,13.1142,13.1248,56737.5887
2009-12-18 14:15:00,24.77,24.77,24.76,24.77,42136.003337505215,13.1248,13.1248,13.1195,13.1248,42136.0033
2009-12-18 14:20:00,24.77,24.77,24.75,24.76,44361.00681407315,13.1248,13.1248,13.1142,13.1195,44361.0068
2009-12-18 14:25:00,24.76,24.77,24.74,24.75,37268.80823251286,13.1195,13.1248,13.1089,13.1142,37268.8082
2009-12-18 14:30:00,24.75,24.76,24.75,24.75,17243.776943401477,13.1142,13.1195,13.1142,13.1142,17243.7769
2009-12-18 14:35:00,24.75,24.77,24.75,24.77,55625.08691419831,13.1142,13.1248,13.1142,13.1248,55625.0869
2009-12-18 14:40:00,24.77,24.77,24.75,24.77,33653.17758308998,13.1248,13.1248,13.1142,13.1248,33653.1776
2009-12-18 14:45:00,24.76,24.77,24.75,24.76,14462.52259769156,13.1195,13.1248,13.1142,13.1195,14462.5226
2009-12-18 14:50:00,24.77,24.77,24.75,24.77,42275.06605479072,13.1248,13.1248,13.1142,13.1248,42275.0661
2009-12-18 14:55:00,24.77,24.77,24.77,24.77,13210.958142122096,13.1248,13.1248,13.1248,13.1248,13210.9581
2009-12-18 15:00:00,24.77,24.77,24.76,24.76,47698.51202892505,13.1248,13.1248,13.1195,13.1195,47698.512
2009-12-18 15:05:00,24.75,24.77,24.74,24.75,54512.58517591434,13.1142,13.1248,13.1089,13.1142,54512.5852
2009-12-18 15:10:00,24.75,24.76,24.74,24.76,38381.30997079684,13.1142,13.1195,13.1089,13.1195,38381.31
2009-12-18 15:15:00,24.76,24.78,24.75,24.77,63273.536364900574,13.1195,13.1301,13.1142,13.1248,63273.5364
2009-12-18 15:20:00,24.78,24.79,24.76,24.76,55764.1496314838,13.1301,13.1354,13.1195,13.1195,55764.1496
2009-12-18 15:25:00,24.76,24.79,24.76,24.79,80656.37602558755,13.1195,13.1354,13.1195,13.1354,80656.376
2009-12-18 15:30:00,24.79,24.79,24.76,24.77,106243.91600611876,13.1354,13.1354,13.1195,13.1248,106243.916
2009-12-18 15:35:00,24.77,24.77,24.75,24.75,72034.48755388681,13.1248,13.1248,13.1142,13.1142,72034.4876
2009-12-18 15:40:00,24.76,24.79,24.75,24.79,60909.47017104715,13.1195,13.1354,13.1142,13.1354,60909.4702
2009-12-18 15:45:00,24.79,24.79,24.78,24.78,67167.29244889446,13.1354,13.1354,13.1301,13.1301,67167.2924
2009-12-18 15:50:00,24.78,24.8,24.78,24.8,109025.17035182868,13.1301,13.1407,13.1301,13.1407,109025.1704
2009-12-18 15:55:00,24.8,24.83,24.78,24.83,229731.608955639,13.1407,13.1566,13.1301,13.1566,229731.609
2009-12-21 09:30:00,24.96,25.02,24.82,24.88,52009.45626477542,13.2255,13.2573,13.1513,13.1831,52009.4563
2009-12-21 09:35:00,24.89,24.99,24.81,24.82,70782.92309831735,13.1884,13.2414,13.146,13.1513,70782.9231
2009-12-21 09:40:00,24.83,24.83,24.74,24.76,61187.59560561814,13.1566,13.1566,13.1089,13.1195,61187.5956
2009-12-21 09:45:00,24.77,24.78,24.75,24.75,71061.04853288834,13.1248,13.1301,13.1142,13.1142,71061.0485
2009-12-21 09:50:00,24.76,24.77,24.69,24.72,69948.54679460438,13.1195,13.1248,13.0824,13.0983,69948.5468
2009-12-21 09:55:00,24.72,24.75,24.69,24.74,43943.81866221666,13.0983,13.1142,13.0824,13.1089,43943.8187
2009-12-21 10:00:00,24.74,24.93,24.74,24.9,54790.71061048533,13.1089,13.2096,13.1089,13.1937,54790.7106
2009-12-21 10:05:00,24.9,24.9,24.87,24.87,26978.16715338618,13.1937,13.1937,13.1778,13.1778,26978.1672
2009-12-21 10:10:00,24.87,24.95,24.87,24.93,87053.26102072035,13.1778,13.2202,13.1778,13.2096,87053.261
2009-12-21 10:15:00,24.93,24.97,24.9,24.97,36573.49464608539,13.2096,13.2308,13.1937,13.2308,36573.4946
2009-12-21 10:20:00,24.97,24.99,24.97,24.98,23084.4110693923,13.2308,13.2414,13.2308,13.2361,23084.4111
2009-12-21 10:25:00,24.98,25.0,24.93,24.94,122375.19121123628,13.2361,13.2467,13.2096,13.2149,122375.1912
2009-12-21 10:30:00,24.94,24.94,24.91,24.92,34487.553886802954,13.2149,13.2149,13.199,13.2043,34487.5539
2009-12-21 10:35:00,24.92,24.93,24.91,24.92,31706.299541093034,13.2043,13.2096,13.199,13.2043,31706.2995
2009-12-21 10:40:00,24.92,24.92,24.9,24.92,62161.03462661661,13.2043,13.2043,13.1937,13.2043,62161.0346
2009-12-21 10:45:00,24.92,24.93,24.92,24.92,157140.87053261022,13.2043,13.2096,13.2043,13.2043,157140.8705
2009-12-21 10:50:00,24.92,24.92,24.9,24.92,63134.47364761508,13.2043,13.2043,13.1937,13.2043,63134.4736
2009-12-21 10:55:00,24.92,24.92,24.9,24.9,29759.421499096094,13.2043,13.2043,13.1937,13.1937,29759.4215
2009-12-21 11:00:00,24.9,24.95,24.9,24.95,38520.37268808233,13.1937,13.2202,13.1937,13.2202,38520.3727
2009-12-21 11:05:00,24.94,24.97,24.94,24.97,27812.54345709916,13.2149,13.2308,13.2149,13.2308,27812.5435
2009-12-21 11:10:00,24.96,25.0,24.96,25.0,25170.35182867473,13.2255,13.2467,13.2255,13.2467,25170.3518
2009-12-21 11:15:00,25.0,25.02,24.99,25.02,40328.18801279378,13.2467,13.2573,13.2414,13.2573,40328.188
2009-12-21 11:20:00,25.02,25.02,25.01,25.01,39771.93714365179,13.2573,13.2573,13.252,13.252,39771.9371
2009-12-21 11:25:00,25.02,25.02,25.01,25.02,28925.04519538312,13.2573,13.2573,13.252,13.2573,28925.0452
2009-12-21 11:30:00,25.02,25.02,25.01,25.02,66750.10429703796,13.2573,13.2573,13.252,13.2573,66750.1043
2009-12-21 11:35:00,25.01,25.02,25.01,25.02,46864.13572521207,13.252,13.2573,13.252,13.2573,46864.1357
2009-12-21 11:40:00,25.02,25.02,25.0,25.0,48671.95104992352,13.2573,13.2573,13.2467,13.2467,48671.951
2009-12-21 11:45:00,25.0,25.02,25.0,25.02,22110.97204839383,13.2467,13.2573,13.2467,13.2573,22110.972
2009-12-21 11:50:00,25.01,25.05,25.01,25.04,30593.79780280907,13.252,13.2732,13.252,13.2679,30593.7978
2009-12-21 11:55:00,25.04,25.05,25.0,25.0,22667.22291753581,13.2679,13.2732,13.2467,13.2467,22667.2229
2009-12-21 12:00:00,25.0,25.05,25.0,25.04,36017.243776943404,13.2467,13.2732,13.2467,13.2679,36017.2438
2009-12-21 12:05:00,25.05,25.1,25.05,25.1,49089.13920178001,13.2732,13.2997,13.2732,13.2997,49089.1392
2009-12-21 12:10:00,25.1,25.12,25.1,25.11,24614.100959532752,13.2997,13.3103,13.2997,13.305,24614.101
2009-12-21 12:15:00,25.11,25.13,25.1,25.13,28229.73160895564,13.305,13.3156,13.2997,13.3156,28229.7316
2009-12-21 12:20:00,25.13,25.15,25.13,25.14,58267.27854262273,13.3156,13.3262,13.3156,13.3209,58267.2785
2009-12-21 12:25:00,25.14,25.15,25.1,25.1,32679.738562091505,13.3209,13.3262,13.2997,13.2997,32679.7386
2009-12-21 12:30:00,25.1,25.11,25.08,25.1,21693.78389653734,13.2997,13.305,13.2891,13.2997,21693.7839
2009-12-21 12:35:00,25.1,25.12,25.1,25.12,30871.923237380062,13.2997,13.3103,13.2997,13.3103,30871.9232
2009-12-21 12:40:00,25.12,25.15,25.11,25.14,25865.66541510221,13.3103,13.3262,13.305,13.3209,25865.6654
2009-12-21 12:45:00,25.14,25.14,25.11,25.11,10429.703796412185,13.3209,13.3209,13.305,13.305,10429.7038
2009-12-21 12:50:00,25.11,25.11,25.09,25.1,25726.60269781672,13.305,13.305,13.2944,13.2997,25726.6027
2009-12-21 12:55:00,25.11,25.15,25.11,25.14,43804.75594493117,13.305,13.3262,13.305,13.3209,43804.7559
2009-12-21 13:00:00,25.15,25.15,25.1,25.11,71061.04853288834,13.3262,13.3262,13.2997,13.305,71061.0485
2009-12-21 13:05:00,25.1,25.14,25.1,25.13,55068.83604505633,13.2997,13.3209,13.2997,13.3156,55068.836
2009-12-21 13:10:00,25.13,25.15,25.12,25.15,53261.02072034488,13.3156,13.3262,13.3103,13.3262,53261.0207
2009-12-21 13:15:00,25.15,25.15,25.13,25.13,20581.28215825337,13.3262,13.3262,13.3156,13.3156,20581.2822
2009-12-21 13:20:00,25.14,25.16,25.13,25.16,31289.111389236547,13.3209,13.3315,13.3156,13.3315,31289.1114
2009-12-21 13:25:00,25.15,25.16,25.15,25.15,17800.02781254346,13.3262,13.3315,13.3262,13.3262,17800.0278
2009-12-21 13:30:00,25.15,25.15,25.15,25.15,15435.961618690031,13.3262,13.3262,13.3262,13.3262,15435.9616
2009-12-21 13:35:00,25.15,25.17,25.15,25.15,70365.73494646086,13.3262,13.3367,13.3262,13.3262,70365.7349
2009-12-21 13:40:00,25.15,25.16,25.13,25.13,10568.76651369768,13.3262,13.3315,13.3156,13.3156,10568.7665
2009-12-21 13:45:00,25.13,25.13,25.11,25.11,11959.393686552636,13.3156,13.3156,13.305,13.305,11959.3937
2009-12-21 13:50:00,25.11,25.13,25.11,25.11,10568.76651369768,13.305,13.3156,13.305,13.305,10568.7665
2009-12-21 13:55:00,25.11,25.13,25.11,25.13,21693.78389653734,13.305,13.3156,13.305,13.3156,21693.7839
2009-12-21 14:00:00,25.13,25.15,25.1,25.1,39493.8117090808,13.3156,13.3262,13.2997,13.2997,39493.8117
2009-12-21 14:05:00,25.11,25.12,25.1,25.12,28507.85704352664,13.305,13.3103,13.2997,13.3103,28507.857
2009-12-21 14:10:00,25.12,25.13,25.12,25.13,14601.585314977056,13.3103,13.3156,13.3103,13.3156,14601.5853
2009-12-21 14:15:00,25.13,25.14,25.13,25.13,22110.97204839383,13.3156,13.3209,13.3156,13.3156,22110.972
2009-12-21 14:20:00,25.13,25.15,25.13,25.14,35182.86747323043,13.3156,13.3262,13.3156,13.3209,35182.8675
2009-12-21 14:25:00,25.14,25.14,25.13,25.14,19746.9058545404,13.3209,13.3209,13.3156,13.3209,19746.9059
2009-12-21 14:30:00,25.14,25.16,25.14,25.15,30454.73508552357,13.3209,13.3315,13.3209,13.3262,30454.7351
2009-12-21 14:35:00,25.15,25.16,25.15,25.16,22806.285634821303,13.3262,13.3315,13.3262,13.3315,22806.2856
2009-12-21 14:40:00,25.16,25.17,25.15,25.16,49784.45278820748,13.3315,13.3367,13.3262,13.3315,49784.4528
2009-12-21 14:45:00,25.16,25.17,25.16,25.17,42692.2542066472,13.3315,13.3367,13.3315,13.3367,42692.2542
2009-12-21 14:50:00,25.16,25.17,25.16,25.16,30732.860520094564,13.3315,13.3367,13.3315,13.3315,30732.8605
2009-12-21 14:55:00,25.17,25.17,25.16,25.17,43943.81866221666,13.3367,13.3367,13.3315,13.3367,43943.8187
2009-12-21 15:00:00,25.16,25.17,25.16,25.17,43248.50507578919,13.3315,13.3367,13.3315,13.3367,43248.5051
2009-12-21 15:05:00,25.16,25.19,25.16,25.18,95257.9613405646,13.3315,13.3473,13.3315,13.342,95257.9613
2009-12-21 15:10:00,25.18,25.19,25.18,25.18,83298.56765401196,13.342,13.3473,13.342,13.342,83298.5677
2009-12-21 15:15:00,25.18,25.19,25.18,25.18,55625.08691419831,13.342,13.3473,13.342,13.342,55625.0869
2009-12-21 15:20:00,25.18,25.18,25.13,25.14,89973.57808371577,13.342,13.342,13.3156,13.3209,89973.5781
2009-12-21 15:25:00,25.13,25.14,25.13,25.13,22667.22291753581,13.3156,13.3209,13.3156,13.3156,22667.2229
2009-12-21 15:30:00,25.14,25.15,25.13,25.15,62300.0973439021,13.3209,13.3262,13.3156,13.3262,62300.0973
2009-12-21 15:35:00,25.15,25.16,25.14,25.16,48115.70018078154,13.3262,13.3315,13.3209,13.3315,48115.7002
2009-12-21 15:40:00,25.15,25.17,25.15,25.16,116534.55708524544,13.3262,13.3367,13.3262,13.3315,116534.5571
2009-12-21 15:45:00,25.16,25.18,25.16,25.17,131414.2678347935,13.3315,13.342,13.3315,13.3367,131414.2678
2009-12-21 15:50:00,25.17,25.18,25.17,25.18,125990.82186065915,13.3367,13.342,13.3367,13.342,125990.8219
2009-12-21 15:55:00,25.18,25.2,25.17,25.19,155193.99249061328,13.342,13.3526,13.3367,13.3473,155193.9925
2009-12-22 09:30:00,25.18,25.24,25.04,25.06,68975.10777360591,13.342,13.3738,13.2679,13.2785,68975.1078
2009-12-22 09:35:00,25.06,25.18,25.06,25.17,28368.79432624113,13.2785,13.342,13.2785,13.3367,28368.7943
2009-12-22 09:40:00,25.18,25.27,25.15,25.22,36851.62008065638,13.342,13.3897,13.3262,13.3632,36851.6201
2009-12-22 09:45:00,25.21,25.27,25.18,25.26,23918.78737310527,13.3579,13.3897,13.342,13.3844,23918.7874
2009-12-22 09:50:00,25.26,25.27,25.23,25.27,42275.06605479072,13.3844,13.3897,13.3685,13.3897,42275.0661
2009-12-22 09:55:00,25.27,25.31,25.23,25.25,34904.74203865944,13.3897,13.4109,13.3685,13.3791,34904.742
2009-12-22 10:00:00,25.26,25.31,25.24,25.28,45612.57126964261,13.3844,13.4109,13.3738,13.395,45612.5713
2009-12-22 10:05:00,25.28,25.33,25.27,25.33,43248.50507578919,13.395,13.4215,13.3897,13.4215,43248.5051
2009-12-22 10:10:00,25.34,25.36,25.33,25.34,35321.93019051592,13.4268,13.4374,13.4215,13.4268,35321.9302
2009-12-22 10:15:00,25.33,25.4,25.33,25.4,123348.63023223476,13.4215,13.4586,13.4215,13.4586,123348.6302
2009-12-22 10:20:00,25.38,25.44,25.38,25.41,67167.29244889446,13.448,13.4798,13.448,13.4639,67167.2924
2009-12-22 10:25:00,25.42,25.44,25.41,25.42,53261.02072034488,13.4692,13.4798,13.4639,13.4692,53261.0207
2009-12-22 10:30:00,25.42,25.45,25.4,25.4,120289.25045195383,13.4692,13.4851,13.4586,13.4586,120289.2505
2009-12-22 10:35:00,25.41,25.43,25.4,25.43,89000.1390627173,13.4639,13.4745,13.4586,13.4745,89000.1391
2009-12-22 10:40:00,25.42,25.43,25.41,25.41,39910.999860937285,13.4692,13.4745,13.4639,13.4639,39910.9999
2009-12-22 10:45:00,25.41,25.43,25.39,25.39,30871.923237380062,13.4639,13.4745,13.4533,13.4533,30871.9232
2009-12-22 10:50:00,25.39,25.4,25.38,25.39,36712.557363370885,13.4533,13.4586,13.448,13.4533,36712.5574
2009-12-22 10:55:00,25.39,25.4,25.38,25.39,13350.020859407594,13.4533,13.4586,13.448,13.4533,13350.0209
2009-12-22 11:00:00,25.39,25.39,25.38,25.38,28646.91976081213,13.4533,13.4533,13.448,13.448,28646.9198
2009-12-22 11:05:00,25.38,25.39,25.38,25.38,14740.648032262552,13.448,13.4533,13.448,13.448,14740.648
2009-12-22 11:10:00,25.38,25.39,25.38,25.38,19329.71770268392,13.448,13.4533,13.448,13.448,19329.7177
2009-12-22 11:15:00,25.38,25.39,25.38,25.39,23501.599221248784,13.448,13.4533,13.448,13.4533,23501.5992
2009-12-22 11:20:00,25.38,25.41,25.38,25.41,61187.59560561814,13.448,13.4639,13.448,13.4639,61187.5956
2009-12-22 11:25:00,25.41,25.41,25.39,25.4,29898.484216381592,13.4639,13.4639,13.4533,13.4586,29898.4842
2009-12-22 11:30:00,25.39,25.39,25.38,25.38,22806.285634821303,13.4533,13.4533,13.448,13.448,22806.2856
2009-12-22 11:35:00,25.38,25.39,25.38,25.38,17243.776943401477,13.448,13.4533,13.448,13.448,17243.7769
2009-12-22 11:40:00,25.38,25.39,25.38,25.39,10707.829230983174,13.448,13.4533,13.448,13.4533,10707.8292
2009-12-22 11:45:00,25.39,25.39,25.38,25.38,15435.961618690031,13.4533,13.4533,13.448,13.448,15435.9616
2009-12-22 11:50:00,25.38,25.39,25.36,25.36,56876.65136976777,13.448,13.4533,13.4374,13.4374,56876.6514
2009-12-22 11:55:00,25.36,25.36,25.33,25.34,42414.12877207621,13.4374,13.4374,13.4215,13.4268,42414.1288
2009-12-22 12:00:00,25.34,25.35,25.31,25.31,21693.78389653734,13.4268,13.4321,13.4109,13.4109,21693.7839
2009-12-22 12:05:00,25.31,25.31,25.28,25.29,17104.71422611598,13.4109,13.4109,13.395,13.4003,17104.7142
2009-12-22 12:10:00,25.29,25.29,25.25,25.25,27256.29258795717,13.4003,13.4003,13.3791,13.3791,27256.2926
2009-12-22 12:15:00,25.26,25.26,25.25,25.26,22389.09748296482,13.3844,13.3844,13.3791,13.3844,22389.0975
2009-12-22 12:20:00,25.26,25.27,25.24,25.24,12376.581838409124,13.3844,13.3897,13.3738,13.3738,12376.5818
2009-12-22 12:25:00,25.25,25.25,25.24,25.25,20581.28215825337,13.3791,13.3791,13.3738,13.3791,20581.2822
2009-12-22 12:30:00,25.25,25.28,25.24,25.27,43109.442358503686,13.3791,13.395,13.3738,13.3897,43109.4424
2009-12-22 12:35:00,25.27,25.3,25.26,25.26,27256.29258795717,13.3897,13.4056,13.3844,13.3844,27256.2926
2009-12-22 12:40:00,25.27,25.27,25.23,25.23,27534.418022528163,13.3897,13.3897,13.3685,13.3685,27534.418
2009-12-22 12:45:00,25.23,25.23,25.21,25.22,19885.96857182589,13.3685,13.3685,13.3579,13.3632,19885.9686
2009-12-22 12:50:00,25.21,25.23,25.2,25.23,37964.12181894034,13.3579,13.3685,13.3526,13.3685,37964.1218
2009-12-22 12:55:00,25.23,25.24,25.2,25.23,21276.595744680853,13.3685,13.3738,13.3526,13.3685,21276.5957
2009-12-22 13:00:00,25.23,25.23,25.21,25.23,28368.79432624113,13.3685,13.3685,13.3579,13.3685,28368.7943
2009-12-22 13:05:00,25.23,25.25,25.23,25.25,26700.041718815188,13.3685,13.3791,13.3685,13.3791,26700.0417
2009-12-22 13:10:00,25.25,25.26,25.25,25.25,17243.776943401477,13.3791,13.3844,13.3791,13.3791,17243.7769
2009-12-22 13:15:00,25.25,25.25,25.24,25.24,26978.16715338618,13.3791,13.3791,13.3738,13.3738,26978.1672
2009-12-22 13:20:00,25.24,25.25,25.23,25.23,35182.86747323043,13.3738,13.3791,13.3685,13.3685,35182.8675
2009-12-22 13:25:00,25.23,25.25,25.23,25.24,22945.3483521068,13.3685,13.3791,13.3685,13.3738,22945.3484
2009-12-22 13:30:00,25.25,25.26,25.24,25.25,23501.599221248784,13.3791,13.3844,13.3738,13.3791,23501.5992
2009-12-22 13:35:00,25.25,25.28,25.25,25.28,45473.50855235712,13.3791,13.395,13.3791,13.395,45473.5086
2009-12-22 13:40:00,25.28,25.34,25.28,25.33,80656.37602558755,13.395,13.4268,13.395,13.4215,80656.376
2009-12-22 13:45:00,25.33,25.35,25.33,25.33,37685.99638436936,13.4215,13.4321,13.4215,13.4215,37685.9964
2009-12-22 13:50:00,25.33,25.33,25.31,25.33,16548.463356973996,13.4215,13.4215,13.4109,13.4215,16548.4634
2009-12-22 13:55:00,25.33,25.33,25.32,25.32,15435.961618690031,13.4215,13.4215,13.4162,13.4162,15435.9616
2009-12-22 14:00:00,25.33,25.34,25.31,25.33,19051.59226811292,13.4215,13.4268,13.4109,13.4215,19051.5923
2009-12-22 14:05:00,25.33,25.34,25.32,25.34,21971.90933110833,13.4215,13.4268,13.4162,13.4268,21971.9093
2009-12-22 14:10:00,25.34,25.34,25.33,25.33,16409.4006396885,13.4268,13.4268,13.4215,13.4215,16409.4006
2009-12-22 14:15:00,25.33,25.34,25.33,25.33,20303.156723682383,13.4215,13.4268,13.4215,13.4215,20303.1567
2009-12-22 14:20:00,25.33,25.33,25.31,25.32,12376.581838409124,13.4215,13.4215,13.4109,13.4162,12376.5818
2009-12-22 14:25:00,25.32,25.32,25.31,25.31,37825.05910165485,13.4162,13.4162,13.4109,13.4109,37825.0591
2009-12-22 14:30:00,25.31,25.32,25.31,25.32,9456.264775413712,13.4109,13.4162,13.4109,13.4162,9456.2648
2009-12-22 14:35:00,25.31,25.33,25.31,25.33,10568.76651369768,13.4109,13.4215,13.4109,13.4215,10568.7665
2009-12-22 14:40:00,25.33,25.33,25.32,25.33,13906.271728549576,13.4215,13.4215,13.4162,13.4215,13906.2717
2009-12-22 14:45:00,25.32,25.33,25.32,25.33,12932.832707551106,13.4162,13.4215,13.4162,13.4215,12932.8327
2009-12-22 14:50:00,25.33,25.33,25.32,25.33,28507.85704352664,13.4215,13.4215,13.4162,13.4215,28507.857
2009-12-22 14:55:00,25.33,25.33,25.33,25.33,17521.902377972467,13.4215,13.4215,13.4215,13.4215,17521.9024
2009-12-22 15:00:00,25.33,25.33,25.31,25.32,37685.99638436936,13.4215,13.4215,13.4109,13.4162,37685.9964
2009-12-22 15:05:00,25.31,25.32,25.28,25.28,24196.912807676264,13.4109,13.4162,13.395,13.395,24196.9128
2009-12-22 15:10:00,25.28,25.28,25.28,25.28,22806.285634821303,13.395,13.395,13.395,13.395,22806.2856
2009-12-22 15:15:00,25.28,25.3,25.28,25.28,40328.18801279378,13.395,13.4056,13.395,13.395,40328.188
2009-12-22 15:20:00,25.28,25.3,25.28,25.29,63273.536364900574,13.395,13.4056,13.395,13.4003,63273.5364
2009-12-22 15:25:00,25.29,25.29,25.26,25.26,63690.724516757065,13.4003,13.4003,13.3844,13.3844,63690.7245
2009-12-22 15:30:00,25.27,25.28,25.25,25.25,48811.01376720901,13.3897,13.395,13.3791,13.3791,48811.0138
2009-12-22 15:35:00,25.25,25.26,25.23,25.24,63690.724516757065,13.3791,13.3844,13.3685,13.3738,63690.7245
2009-12-22 15:40:00,25.23,25.24,25.21,25.21,36156.3064942289,13.3685,13.3738,13.3579,13.3579,36156.3065
2009-12-22 15:45:00,25.22,25.22,25.21,25.21,71339.17396745933,13.3632,13.3632,13.3579,13.3579,71339.174
2009-12-22 15:50:00,25.22,25.22,25.2,25.21,88165.76275900431,13.3632,13.3632,13.3526,13.3579,88165.7628
2009-12-22 15:55:00,25.2,25.22,25.2,25.21,126686.13544708664,13.3526,13.3632,13.3526,13.3579,126686.1354
2009-12-23 09:30:00,25.33,25.47,25.33,25.35,100264.21916284243,13.4215,13.4957,13.4215,13.4321,100264.2192
2009-12-23 09:35:00,25.35,25.36,25.32,25.36,24057.85009039077,13.4321,13.4374,13.4162,13.4374,24057.8501
2009-12-23 09:40:00,25.36,25.38,25.33,25.37,28368.79432624113,13.4374,13.448,13.4215,13.4427,28368.7943
2009-12-23 09:45:00,25.36,25.41,25.35,25.4,39493.8117090808,13.4374,13.4639,13.4321,13.4586,39493.8117
2009-12-23 09:50:00,25.39,25.39,25.32,25.32,58962.59212905021,13.4533,13.4533,13.4162,13.4162,58962.5921
2009-12-23 09:55:00,25.34,25.37,25.33,25.36,16409.4006396885,13.4268,13.4427,13.4215,13.4374,16409.4006
2009-12-23 10:00:00,25.36,25.36,25.25,25.3,31428.174106522045,13.4374,13.4374,13.3791,13.4056,31428.1741
2009-12-23 10:05:00,25.29,25.31,25.29,25.3,23223.4737866778,13.4003,13.4109,13.4003,13.4056,23223.4738
2009-12-23 10:10:00,25.3,25.38,25.3,25.38,64803.22625504103,13.4056,13.448,13.4056,13.448,64803.2263
2009-12-23 10:15:00,25.38,25.43,25.35,25.35,188708.1073564177,13.448,13.4745,13.4321,13.4321,188708.1074
2009-12-23 10:20:00,25.35,25.35,25.31,25.32,17800.02781254346,13.4321,13.4321,13.4109,13.4162,17800.0278
2009-12-23 10:25:00,25.33,25.33,25.28,25.31,29342.23334723961,13.4215,13.4215,13.395,13.4109,29342.2333
2009-12-23 10:30:00,25.31,25.33,25.31,25.33,25031.28911138924,13.4109,13.4215,13.4109,13.4215,25031.2891
2009-12-23 10:35:00,25.32,25.37,25.32,25.37,23362.53650396329,13.4162,13.4427,13.4162,13.4427,23362.5365
2009-12-23 10:40:00,25.36,25.41,25.36,25.4,25587.539980531223,13.4374,13.4639,13.4374,13.4586,25587.54
2009-12-23 10:45:00,25.39,25.43,25.39,25.42,25587.539980531223,13.4533,13.4745,13.4533,13.4692,25587.54
2009-12-23 10:50:00,25.42,25.42,25.41,25.42,44361.00681407315,13.4692,13.4692,13.4639,13.4692,44361.0068
2009-12-23 10:55:00,25.42,25.42,25.4,25.4,22250.034765679324,13.4692,13.4692,13.4586,13.4586,22250.0348
2009-12-23 11:00:00,25.4,25.41,25.36,25.38,34487.553886802954,13.4586,13.4639,13.4374,13.448,34487.5539
2009-12-23 11:05:00,25.37,25.4,25.37,25.39,40328.18801279378,13.4427,13.4586,13.4427,13.4533,40328.188
2009-12-23 11:10:00,25.4,25.44,25.39,25.43,22528.16020025032,13.4586,13.4798,13.4533,13.4745,22528.1602
2009-12-23 11:15:00,25.44,25.48,25.44,25.48,23084.4110693923,13.4798,13.501,13.4798,13.501,23084.4111
2009-12-23 11:20:00,25.48,25.49,25.47,25.48,22945.3483521068,13.501,13.5063,13.4957,13.501,22945.3484
2009-12-23 11:25:00,25.48,25.48,25.44,25.44,20859.40759282437,13.501,13.501,13.4798,13.4798,20859.4076
2009-12-23 11:30:00,25.43,25.44,25.41,25.41,36295.36921151439,13.4745,13.4798,13.4639,13.4639,36295.3692
2009-12-23 11:35:00,25.41,25.41,25.38,25.38,57154.77680433876,13.4639,13.4639,13.448,13.448,57154.7768
2009-12-23 11:40:00,25.38,25.39,25.35,25.35,44917.25768321513,13.448,13.4533,13.4321,13.4321,44917.2577
2009-12-23 11:45:00,25.35,25.41,25.33,25.4,174523.7101932972,13.4321,13.4639,13.4215,13.4586,174523.7102
2009-12-23 11:50:00,25.38,25.4,25.38,25.38,28368.79432624113,13.448,13.4586,13.448,13.448,28368.7943
2009-12-23 11:55:00,25.38,25.41,25.38,25.38,29759.421499096094,13.448,13.4639,13.448,13.448,29759.4215
2009-12-23 12:00:00,25.38,25.41,25.38,25.41,15157.836184119038,13.448,13.4639,13.448,13.4639,15157.8362
2009-12-23 12:05:00,25.41,25.41,25.38,25.4,24614.100959532752,13.4639,13.4639,13.448,13.4586,24614.101
2009-12-23 12:10:00,25.4,25.4,25.38,25.39,17243.776943401477,13.4586,13.4586,13.448,13.4533,17243.7769
2009-12-23 12:15:00,25.38,25.41,25.38,25.41,9178.13934084272,13.448,13.4639,13.448,13.4639,9178.1393
2009-12-23 12:20:00,25.41,25.43,25.41,25.42,19329.71770268392,13.4639,13.4745,13.4639,13.4692,19329.7177
2009-12-23 12:25:00,25.42,25.42,25.41,25.41,11820.33096926714,13.4692,13.4692,13.4639,13.4639,11820.331
2009-12-23 12:30:00,25.41,25.43,25.4,25.41,18078.15324711445,13.4639,13.4745,13.4586,13.4639,18078.1532
2009-12-23 12:35:00,25.41,25.43,25.41,25.42,10012.515644555697,13.4639,13.4745,13.4639,13.4692,10012.5156
2009-12-23 12:40:00,25.43,25.44,25.42,25.44,6118.7595605618135,13.4745,13.4798,13.4692,13.4798,6118.7596
2009-12-23 12:45:00,25.44,25.44,25.43,25.43,25031.28911138924,13.4798,13.4798,13.4745,13.4745,25031.2891
2009-12-23 12:50:00,25.43,25.46,25.43,25.45,8760.951188986233,13.4745,13.4904,13.4745,13.4851,8760.9512
2009-12-23 12:55:00,25.45,25.45,25.43,25.44,20442.21944096788,13.4851,13.4851,13.4745,13.4798,20442.2194
2009-12-23 13:00:00,25.43,25.44,25.41,25.43,15992.212487832014,13.4745,13.4798,13.4639,13.4745,15992.2125
2009-12-23 13:05:00,25.42,25.43,25.42,25.42,7370.324016131276,13.4692,13.4745,13.4692,13.4692,7370.324
2009-12-23 13:10:00,25.42,25.44,25.42,25.44,5840.634125990822,13.4692,13.4798,13.4692,13.4798,5840.6341
2009-12-23 13:15:00,25.44,25.45,25.44,25.44,4171.881518564873,13.4798,13.4851,13.4798,13.4798,4171.8815
2009-12-23 13:20:00,25.45,25.46,25.45,25.46,14879.710749548049,13.4851,13.4904,13.4851,13.4904,14879.7107
2009-12-23 13:25:00,25.46,25.46,25.45,25.45,6118.7595605618135,13.4904,13.4904,13.4851,13.4851,6118.7596
2009-12-23 13:30:00,25.45,25.48,25.45,25.47,16548.463356973996,13.4851,13.501,13.4851,13.4957,16548.4634
2009-12-23 13:35:00,25.47,25.48,25.46,25.46,10707.829230983174,13.4957,13.501,13.4904,13.4904,10707.8292
2009-12-23 13:40:00,25.46,25.47,25.46,25.46,7231.26129884578,13.4904,13.4957,13.4904,13.4904,7231.2613
2009-12-23 13:45:00,25.46,25.48,25.46,25.46,27812.54345709916,13.4904,13.501,13.4904,13.4904,27812.5435
2009-12-23 13:50:00,25.46,25.46,25.44,25.46,16270.337922403003,13.4904,13.4904,13.4798,13.4904,16270.3379
2009-12-23 13:55:00,25.46,25.46,25.45,25.46,11125.017382839662,13.4904,13.4904,13.4851,13.4904,11125.0174
2009-12-23 14:00:00,25.46,25.48,25.46,25.46,17382.839660686972,13.4904,13.501,13.4904,13.4904,17382.8397
2009-12-23 14:05:00,25.46,25.47,25.46,25.46,10012.515644555697,13.4904,13.4957,13.4904,13.4904,10012.5156
2009-12-23 14:10:00,25.46,25.46,25.46,25.46,9595.327492699207,13.4904,13.4904,13.4904,13.4904,9595.3275
2009-12-23 14:15:00,25.47,25.48,25.46,25.47,7370.324016131276,13.4957,13.501,13.4904,13.4957,7370.324
2009-12-23 14:20:00,25.47,25.48,25.47,25.47,11542.20553469615,13.4957,13.501,13.4957,13.4957,11542.2055
2009-12-23 14:25:00,25.47,25.47,25.46,25.47,14879.710749548049,13.4957,13.4957,13.4904,13.4957,14879.7107
2009-12-23 14:30:00,25.47,25.48,25.45,25.46,25309.41454596023,13.4957,13.501,13.4851,13.4904,25309.4145
2009-12-23 14:35:00,25.46,25.49,25.46,25.48,27117.22987067168,13.4904,13.5063,13.4904,13.501,27117.2299
2009-12-23 14:40:00,25.49,25.49,25.47,25.47,10429.703796412185,13.5063,13.5063,13.4957,13.4957,10429.7038
2009-12-23 14:45:00,25.47,25.48,25.47,25.48,15296.898901404536,13.4957,13.501,13.4957,13.501,15296.8989
2009-12-23 14:50:00,25.48,25.48,25.46,25.47,23223.4737866778,13.501,13.501,13.4904,13.4957,23223.4738
2009-12-23 14:55:00,25.47,25.47,25.45,25.46,18773.46683354193,13.4957,13.4957,13.4851,13.4904,18773.4668
2009-12-23 15:00:00,25.45,25.46,25.45,25.46,26004.72813238771,13.4851,13.4904,13.4851,13.4904,26004.7281
2009-12-23 15:05:00,25.46,25.47,25.43,25.47,41440.68975107774,13.4904,13.4957,13.4745,13.4957,41440.6898
2009-12-23 15:10:00,25.47,25.47,25.46,25.46,18912.529550827425,13.4957,13.4957,13.4904,13.4904,18912.5296
2009-12-23 15:15:00,25.46,25.48,25.46,25.47,31428.174106522045,13.4904,13.501,13.4904,13.4957,31428.1741
2009-12-23 15:20:00,25.47,25.47,25.46,25.47,47281.32387706856,13.4957,13.4957,13.4904,13.4957,47281.3239
2009-12-23 15:25:00,25.47,25.47,25.46,25.46,24614.100959532752,13.4957,13.4957,13.4904,13.4904,24614.101
2009-12-23 15:30:00,25.47,25.47,25.46,25.47,24753.163676818247,13.4957,13.4957,13.4904,13.4957,24753.1637
2009-12-23 15:35:00,25.46,25.47,25.46,25.47,28925.04519538312,13.4904,13.4957,13.4904,13.4957,28925.0452
2009-12-23 15:40:00,25.47,25.48,25.46,25.47,58128.21582533723,13.4957,13.501,13.4904,13.4957,58128.2158
2009-12-23 15:45:00,25.47,25.48,25.47,25.48,41718.81518564873,13.4957,13.501,13.4957,13.501,41718.8152
2009-12-23 15:50:00,25.47,25.49,25.47,25.49,63551.66179947156,13.4957,13.5063,13.4957,13.5063,63551.6618
2009-12-23 15:55:00,25.49,25.49,25.46,25.47,182728.41051314145,13.5063,13.5063,13.4904,13.4957,182728.4105
2009-12-24 09:30:00,25.52,25.52,25.45,25.5,35321.93019051592,13.5222,13.5222,13.4851,13.5116,35321.9302
2009-12-24 09:35:00,25.52,25.58,25.52,25.54,70365.73494646086,13.5222,13.554,13.5222,13.5328,70365.7349
2009-12-24 09:40:00,25.54,25.54,25.43,25.46,37685.99638436936,13.5328,13.5328,13.4745,13.4904,37685.9964
2009-12-24 09:45:00,25.45,25.47,25.44,25.45,9595.327492699207,13.4851,13.4957,13.4798,13.4851,9595.3275
2009-12-24 09:50:00,25.45,25.47,25.43,25.47,26560.979001529693,13.4851,13.4957,13.4745,13.4957,26560.979
2009-12-24 09:55:00,25.47,25.5,25.46,25.5,9456.264775413712,13.4957,13.5116,13.4904,13.5116,9456.2648
2009-12-24 10:00:00,25.49,25.51,25.47,25.49,31567.23682380754,13.5063,13.5169,13.4957,13.5063,31567.2368
2009-12-24 10:05:00,25.49,25.5,25.46,25.46,11403.142817410651,13.5063,13.5116,13.4904,13.4904,11403.1428
2009-12-24 10:10:00,25.47,25.48,25.46,25.48,5840.634125990822,13.4957,13.501,13.4904,13.501,5840.6341
2009-12-24 10:15:00,25.47,25.48,25.46,25.48,12515.64455569462,13.4957,13.501,13.4904,13.501,12515.6446
2009-12-24 10:20:00,25.48,25.5,25.48,25.48,17521.902377972467,13.501,13.5116,13.501,13.501,17521.9024
2009-12-24 10:25:00,25.48,25.49,25.47,25.47,9873.4529272702,13.501,13.5063,13.4957,13.4957,9873.4529
2009-12-24 10:30:00,25.47,25.48,25.46,25.46,9178.13934084272,13.4957,13.501,13.4904,13.4904,9178.1393
2009-12-24 10:35:00,25.46,25.46,25.46,25.46,10846.89194826867,13.4904,13.4904,13.4904,13.4904,10846.8919
2009-12-24 10:40:00,25.46,25.5,25.46,25.48,28925.04519538312,13.4904,13.5116,13.4904,13.501,28925.0452
2009-12-24 10:45:00,25.48,25.48,25.43,25.44,23640.66193853428,13.501,13.501,13.4745,13.4798,23640.6619
2009-12-24 10:50:00,25.43,25.44,25.43,25.43,12793.769990265611,13.4745,13.4798,13.4745,13.4745,12793.77
2009-12-24 10:55:00,25.44,25.46,25.43,25.46,26004.72813238771,13.4798,13.4904,13.4745,13.4904,26004.7281
2009-12-24 11:00:00,25.46,25.46,25.43,25.44,14879.710749548049,13.4904,13.4904,13.4745,13.4798,14879.7107
2009-12-24 11:05:00,25.44,25.44,25.41,25.41,17104.71422611598,13.4798,13.4798,13.4639,13.4639,17104.7142
2009-12-24 11:10:00,25.41,25.42,25.4,25.41,17382.839660686972,13.4639,13.4692,13.4586,13.4639,17382.8397
2009-12-24 11:15:00,25.42,25.42,25.41,25.41,9178.13934084272,13.4692,13.4692,13.4639,13.4639,9178.1393
2009-12-24 11:20:00,25.42,25.44,25.41,25.44,12237.519121123629,13.4692,13.4798,13.4639,13.4798,12237.5191
2009-12-24 11:25:00,25.44,25.44,25.43,25.44,13489.08357669309,13.4798,13.4798,13.4745,13.4798,13489.0836
2009-12-24 11:30:00,25.45,25.45,25.44,25.45,10707.829230983174,13.4851,13.4851,13.4798,13.4851,10707.8292
2009-12-24 11:35:00,25.45,25.46,25.44,25.46,26978.16715338618,13.4851,13.4904,13.4798,13.4904,26978.1672
2009-12-24 11:40:00,25.46,25.46,25.45,25.46,12932.832707551106,13.4904,13.4904,13.4851,13.4904,12932.8327
2009-12-24 11:45:00,25.45,25.47,25.45,25.46,13906.271728549576,13.4851,13.4957,13.4851,13.4904,13906.2717
2009-12-24 11:50:00,25.46,25.46,25.43,25.43,19885.96857182589,13.4904,13.4904,13.4745,13.4745,19885.9686
2009-12-24 11:55:00,25.43,25.44,25.43,25.43,12515.64455569462,13.4745,13.4798,13.4745,13.4745,12515.6446
2009-12-24 12:00:00,25.43,25.46,25.43,25.44,20998.47031010986,13.4745,13.4904,13.4745,13.4798,20998.4703
2009-12-24 12:05:00,25.44,25.44,25.43,25.43,15296.898901404536,13.4798,13.4798,13.4745,13.4745,15296.8989
2009-12-24 12:10:00,25.43,25.43,25.42,25.42,19885.96857182589,13.4745,13.4745,13.4692,13.4692,19885.9686
2009-12-24 12:15:00,25.42,25.43,25.41,25.41,26839.104436100683,13.4692,13.4745,13.4639,13.4639,26839.1044
2009-12-24 12:20:00,25.41,25.42,25.41,25.41,17382.839660686972,13.4639,13.4692,13.4639,13.4639,17382.8397
2009-12-24 12:25:00,25.41,25.42,25.41,25.42,466555.4164928383,13.4639,13.4692,13.4639,13.4692,466555.4165
2009-12-24 12:30:00,25.42,25.44,25.41,25.43,27812.54345709916,13.4692,13.4798,13.4639,13.4745,27812.5435
2009-12-24 12:35:00,25.43,25.44,25.43,25.43,28646.91976081213,13.4745,13.4798,13.4745,13.4745,28646.9198
2009-12-24 12:40:00,25.43,25.44,25.42,25.43,33653.17758308998,13.4745,13.4798,13.4692,13.4745,33653.1776
2009-12-24 12:45:00,25.43,25.43,25.41,25.42,37407.870949798365,13.4745,13.4745,13.4639,13.4692,37407.8709
2009-12-24 12:50:00,25.43,25.47,25.43,25.46,60631.34473647615,13.4745,13.4957,13.4745,13.4904,60631.3447
2009-12-24 12:55:00,25.46,25.47,25.45,25.46,56737.58865248227,13.4904,13.4957,13.4851,13.4904,56737.5887
2009-12-28 09:30:00,25.54,25.54,25.43,25.49,47559.44931163955,13.5328,13.5328,13.4745,13.5063,47559.4493
2009-12-28 09:35:00,25.51,25.55,25.48,25.48,29898.484216381592,13.5169,13.5381,13.501,13.501,29898.4842
2009-12-28 09:40:00,25.48,25.5,25.38,25.38,14323.459880406064,13.501,13.5116,13.448,13.448,14323.4599
2009-12-28 09:45:00,25.38,25.38,25.35,25.38,26700.041718815188,13.448,13.448,13.4321,13.448,26700.0417
2009-12-28 09:50:00,25.4,25.41,25.38,25.41,16965.651508830484,13.4586,13.4639,13.448,13.4639,16965.6515
2009-12-28 09:55:00,25.41,25.41,25.36,25.36,10151.578361841192,13.4639,13.4639,13.4374,13.4374,10151.5784
2009-12-28 10:00:00,25.36,25.36,25.32,25.33,31984.424975664027,13.4374,13.4374,13.4162,13.4215,31984.425
2009-12-28 10:05:00,25.33,25.37,25.33,25.36,20442.21944096788,13.4215,13.4427,13.4215,13.4374,20442.2194
2009-12-28 10:10:00,25.36,25.38,25.36,25.37,12098.456403838132,13.4374,13.448,13.4374,13.4427,12098.4564
2009-12-28 10:15:00,25.38,25.38,25.36,25.37,11542.20553469615,13.448,13.448,13.4374,13.4427,11542.2055
2009-12-28 10:20:00,25.37,25.38,25.36,25.36,14323.459880406064,13.4427,13.448,13.4374,13.4374,14323.4599
2009-12-28 10:25:00,25.36,25.38,25.36,25.36,17382.839660686972,13.4374,13.448,13.4374,13.4374,17382.8397
2009-12-28 10:30:00,25.36,25.36,25.35,25.36,10290.641079126686,13.4374,13.4374,13.4321,13.4374,10290.6411
2009-12-28 10:35:00,25.35,25.36,25.35,25.36,14184.397163120568,13.4321,13.4374,13.4321,13.4374,14184.3972
2009-12-28 10:40:00,25.35,25.36,25.35,25.35,22389.09748296482,13.4321,13.4374,13.4321,13.4321,22389.0975
2009-12-28 10:45:00,25.34,25.35,25.34,25.34,9873.4529272702,13.4268,13.4321,13.4268,13.4268,9873.4529
2009-12-28 10:50:00,25.35,25.35,25.34,25.34,3337.5052148518985,13.4321,13.4321,13.4268,13.4268,3337.5052
2009-12-28 10:55:00,25.35,25.35,25.32,25.33,29620.3587818106,13.4321,13.4321,13.4162,13.4215,29620.3588
2009-12-28 11:00:00,25.33,25.33,25.33,25.33,14323.459880406064,13.4215,13.4215,13.4215,13.4215,14323.4599
2009-12-28 11:05:00,25.33,25.33,25.33,25.33,15018.773466833543,13.4215,13.4215,13.4215,13.4215,15018.7735
2009-12-28 11:10:00,25.33,25.33,25.33,25.33,9039.076623557225,13.4215,13.4215,13.4215,13.4215,9039.0766
2009-12-28 11:15:00,25.33,25.33,25.33,25.33,11403.142817410651,13.4215,13.4215,13.4215,13.4215,11403.1428
2009-12-28 11:20:00,25.33,25.35,25.33,25.34,33792.24030037547,13.4215,13.4321,13.4215,13.4268,33792.2403
2009-12-28 11:25:00,25.34,25.36,25.34,25.36,14323.459880406064,13.4268,13.4374,13.4268,13.4374,14323.4599
2009-12-28 11:30:00,25.36,25.39,25.36,25.39,10290.641079126686,13.4374,13.4533,13.4374,13.4533,10290.6411
2009-12-28 11:35:00,25.38,25.41,25.38,25.4,17382.839660686972,13.448,13.4639,13.448,13.4586,17382.8397
2009-12-28 11:40:00,25.4,25.41,25.4,25.41,12098.456403838132,13.4586,13.4639,13.4586,13.4639,12098.4564
2009-12-28 11:45:00,25.41,25.41,25.4,25.4,11125.017382839662,13.4639,13.4639,13.4586,13.4586,11125.0174
2009-12-28 11:50:00,25.41,25.41,25.4,25.4,11542.20553469615,13.4639,13.4639,13.4586,13.4586,11542.2055
2009-12-28 11:55:00,25.41,25.41,25.4,25.4,13071.895424836604,13.4639,13.4639,13.4586,13.4586,13071.8954
2009-12-28 12:00:00,25.41,25.41,25.38,25.38,19329.71770268392,13.4639,13.4639,13.448,13.448,19329.7177
2009-12-28 12:05:00,25.38,25.38,25.38,25.38,3337.5052148518985,13.448,13.448,13.448,13.448,3337.5052
2009-12-28 12:10:00,25.38,25.38,25.38,25.38,5979.696843276318,13.448,13.448,13.448,13.448,5979.6968
2009-12-28 12:15:00,25.37,25.38,25.37,25.37,6118.7595605618135,13.4427,13.448,13.4427,13.4427,6118.7596
2009-12-28 12:20:00,25.37,25.38,25.37,25.37,3198.442497566403,13.4427,13.448,13.4427,13.4427,3198.4425
2009-12-28 12:25:00,25.37,25.39,25.37,25.38,24614.100959532752,13.4427,13.4533,13.4427,13.448,24614.101
2009-12-28 12:30:00,25.38,25.38,25.38,25.38,9595.327492699207,13.448,13.448,13.448,13.448,9595.3275
2009-12-28 12:35:00,25.38,25.38,25.38,25.38,7787.512167987763,13.448,13.448,13.448,13.448,7787.5122
2009-12-28 12:40:00,25.38,25.38,25.36,25.36,16965.651508830484,13.448,13.448,13.4374,13.4374,16965.6515
2009-12-28 12:45:00,25.36,25.37,25.36,25.36,7092.198581560284,13.4374,13.4427,13.4374,13.4374,7092.1986
2009-12-28 12:50:00,25.36,25.37,25.35,25.36,18217.215964399948,13.4374,13.4427,13.4321,13.4374,18217.216
2009-12-28 12:55:00,25.35,25.36,25.35,25.36,3476.567932137394,13.4321,13.4374,13.4321,13.4374,3476.5679
2009-12-28 13:00:00,25.35,25.36,25.35,25.35,6396.884995132806,13.4321,13.4374,13.4321,13.4321,6396.885
2009-12-28 13:05:00,25.35,25.36,25.35,25.36,6535.947712418301,13.4321,13.4374,13.4321,13.4374,6535.9477
2009-12-28 13:10:00,25.36,25.36,25.35,25.35,7787.512167987763,13.4374,13.4374,13.4321,13.4321,7787.5122
2009-12-28 13:15:00,25.36,25.36,25.35,25.36,13210.958142122096,13.4374,13.4374,13.4321,13.4374,13210.9581
2009-12-28 13:20:00,25.36,25.36,25.36,25.36,6814.073146989293,13.4374,13.4374,13.4374,13.4374,6814.0731
2009-12-28 13:25:00,25.36,25.36,25.36,25.36,9039.076623557225,13.4374,13.4374,13.4374,13.4374,9039.0766
2009-12-28 13:30:00,25.36,25.36,25.35,25.35,12515.64455569462,13.4374,13.4374,13.4321,13.4321,12515.6446
2009-12-28 13:35:00,25.35,25.36,25.35,25.35,23640.66193853428,13.4321,13.4374,13.4321,13.4321,23640.6619
2009-12-28 13:40:00,25.35,25.36,25.35,25.35,24475.03824224725,13.4321,13.4374,13.4321,13.4321,24475.0382
2009-12-28 13:45:00,25.35,25.36,25.34,25.35,13767.209011264082,13.4321,13.4374,13.4268,13.4321,13767.209
2009-12-28 13:50:00,25.35,25.35,25.34,25.35,5006.257822277848,13.4321,13.4321,13.4268,13.4321,5006.2578
2009-12-28 13:55:00,25.34,25.35,25.34,25.34,21832.84661382284,13.4268,13.4321,13.4268,13.4268,21832.8466
2009-12-28 14:00:00,25.35,25.35,25.32,25.32,24614.100959532752,13.4321,13.4321,13.4162,13.4162,24614.101
2009-12-28 14:05:00,25.32,25.33,25.31,25.33,13906.271728549576,13.4162,13.4215,13.4109,13.4215,13906.2717
2009-12-28 14:10:00,25.33,25.33,25.33,25.33,12515.64455569462,13.4215,13.4215,13.4215,13.4215,12515.6446
2009-12-28 14:15:00,25.33,25.33,25.29,25.29,16965.651508830484,13.4215,13.4215,13.4003,13.4003,16965.6515
2009-12-28 14:20:00,25.29,25.29,25.27,25.27,19051.59226811292,13.4003,13.4003,13.3897,13.3897,19051.5923
2009-12-28 14:25:00,25.27,25.28,25.26,25.27,18356.27868168544,13.3897,13.395,13.3844,13.3897,18356.2787
2009-12-28 14:30:00,25.26,25.28,25.26,25.28,44082.88137950216,13.3844,13.395,13.3844,13.395,44082.8814
2009-12-28 14:35:00,25.28,25.3,25.28,25.3,10846.89194826867,13.395,13.4056,13.395,13.4056,10846.8919
2009-12-28 14:40:00,25.29,25.31,25.29,25.31,11403.142817410651,13.4003,13.4109,13.4003,13.4109,11403.1428
2009-12-28 14:45:00,25.31,25.31,25.31,25.31,23918.78737310527,13.4109,13.4109,13.4109,13.4109,23918.7874
2009-12-28 14:50:00,25.31,25.32,25.31,25.31,32401.613127520515,13.4109,13.4162,13.4109,13.4109,32401.6131
2009-12-28 14:55:00,25.31,25.31,25.3,25.31,25726.60269781672,13.4109,13.4109,13.4056,13.4109,25726.6027
2009-12-28 15:00:00,25.31,25.31,25.31,25.31,29620.3587818106,13.4109,13.4109,13.4109,13.4109,29620.3588
2009-12-28 15:05:00,25.31,25.31,25.29,25.3,78709.49798359061,13.4109,13.4109,13.4003,13.4056,78709.498
2009-12-28 15:10:00,25.3,25.31,25.3,25.31,38103.18453622584,13.4056,13.4109,13.4056,13.4109,38103.1845
2009-12-28 15:15:00,25.31,25.31,25.29,25.29,44082.88137950216,13.4109,13.4109,13.4003,13.4003,44082.8814
2009-12-28 15:20:00,25.29,25.29,25.28,25.28,45056.32040050063,13.4003,13.4003,13.395,13.395,45056.3204
2009-12-28 15:25:00,25.28,25.28,25.25,25.25,30593.79780280907,13.395,13.395,13.3791,13.3791,30593.7978
2009-12-28 15:30:00,25.25,25.26,25.25,25.25,90529.82895285774,13.3791,13.3844,13.3791,13.3791,90529.829
2009-12-28 15:35:00,25.25,25.25,25.23,25.24,95118.8986232791,13.3791,13.3791,13.3685,13.3738,95118.8986
2009-12-28 15:40:00,25.25,25.28,25.24,25.27,157558.0586844667,13.3791,13.395,13.3738,13.3897,157558.0587
2009-12-28 15:45:00,25.28,25.28,25.23,25.23,190098.7345292727,13.395,13.395,13.3685,13.3685,190098.7345
2009-12-28 15:50:00,25.24,25.27,25.23,25.27,128354.8880545126,13.3738,13.3897,13.3685,13.3897,128354.8881
2009-12-28 15:55:00,25.26,25.28,25.26,25.27,313586.42747879296,13.3844,13.395,13.3844,13.3897,313586.4275
2009-12-29 09:30:00,25.35,25.48,25.35,25.43,50618.82909192046,13.4321,13.501,13.4321,13.4745,50618.8291
2009-12-29 09:35:00,25.43,25.43,25.36,25.42,18912.529550827425,13.4745,13.4745,13.4374,13.4692,18912.5296
2009-12-29 09:40:00,25.42,25.42,25.4,25.42,20303.156723682383,13.4692,13.4692,13.4586,13.4692,20303.1567
2009-12-29 09:45:00,25.42,25.42,25.4,25.41,19746.9058545404,13.4692,13.4692,13.4586,13.4639,19746.9059
2009-12-29 09:50:00,25.41,25.42,25.41,25.42,11959.393686552636,13.4639,13.4692,13.4639,13.4692,11959.3937
2009-12-29 09:55:00,25.42,25.42,25.41,25.42,8760.951188986233,13.4692,13.4692,13.4639,13.4692,8760.9512
2009-12-29 10:00:00,25.42,25.43,25.38,25.38,30732.860520094564,13.4692,13.4745,13.448,13.448,30732.8605
2009-12-29 10:05:00,25.38,25.38,25.36,25.36,16409.4006396885,13.448,13.448,13.4374,13.4374,16409.4006
2009-12-29 10:10:00,25.36,25.41,25.36,25.41,34348.49116951745,13.4374,13.4639,13.4374,13.4639,34348.4912
2009-12-29 10:15:00,25.42,25.43,25.42,25.42,33931.30301766097,13.4692,13.4745,13.4692,13.4692,33931.303
2009-12-29 10:20:00,25.42,25.43,25.42,25.43,17800.02781254346,13.4692,13.4745,13.4692,13.4745,17800.0278
2009-12-29 10:25:00,25.43,25.45,25.42,25.44,35321.93019051592,13.4745,13.4851,13.4692,13.4798,35321.9302
2009-12-29 10:30:00,25.44,25.44,25.38,25.38,29064.107912668616,13.4798,13.4798,13.448,13.448,29064.1079
2009-12-29 10:35:00,25.38,25.43,25.38,25.41,19885.96857182589,13.448,13.4745,13.448,13.4639,19885.9686
2009-12-29 10:40:00,25.41,25.43,25.41,25.42,17382.839660686972,13.4639,13.4745,13.4639,13.4692,17382.8397
2009-12-29 10:45:00,25.42,25.43,25.41,25.42,5701.571408705327,13.4692,13.4745,13.4639,13.4692,5701.5714
2009-12-29 10:50:00,25.42,25.42,25.41,25.42,12793.769990265611,13.4692,13.4692,13.4639,13.4692,12793.77
2009-12-29 10:55:00,25.42,25.43,25.41,25.42,5701.571408705327,13.4692,13.4745,13.4639,13.4692,5701.5714
2009-12-29 11:00:00,25.42,25.43,25.41,25.42,11820.33096926714,13.4692,13.4745,13.4639,13.4692,11820.331
2009-12-29 11:05:00,25.42,25.42,25.41,25.41,7926.574885273259,13.4692,13.4692,13.4639,13.4639,7926.5749
2009-12-29 11:10:00,25.41,25.41,25.41,25.41,8343.763037129745,13.4639,13.4639,13.4639,13.4639,8343.763
2009-12-29 11:15:00,25.41,25.42,25.41,25.41,15296.898901404536,13.4639,13.4692,13.4639,13.4639,15296.8989
2009-12-29 11:20:00,25.42,25.43,25.41,25.41,28925.04519538312,13.4692,13.4745,13.4639,13.4639,28925.0452
2009-12-29 11:25:00,25.41,25.42,25.4,25.4,10429.703796412185,13.4639,13.4692,13.4586,13.4586,10429.7038
2009-12-29 11:30:00,25.4,25.4,25.38,25.39,20581.28215825337,13.4586,13.4586,13.448,13.4533,20581.2822
2009-12-29 11:35:00,25.38,25.38,25.36,25.37,26700.041718815188,13.448,13.448,13.4374,13.4427,26700.0417
2009-12-29 11:40:00,25.37,25.37,25.36,25.37,24892.22639410374,13.4427,13.4427,13.4374,13.4427,24892.2264
2009-12-29 11:45:00,25.37,25.37,25.36,25.37,22945.3483521068,13.4427,13.4427,13.4374,13.4427,22945.3484
2009-12-29 11:50:00,25.36,25.37,25.36,25.36,7092.198581560284,13.4374,13.4427,13.4374,13.4374,7092.1986
2009-12-29 11:55:00,25.36,25.37,25.36,25.37,46307.88485607009,13.4374,13.4427,13.4374,13.4427,46307.8849
2009-12-29 12:00:00,25.37,25.39,25.37,25.39,30037.546933667087,13.4427,13.4533,13.4427,13.4533,30037.5469
2009-12-29 12:05:00,25.39,25.39,25.38,25.38,22250.034765679324,13.4533,13.4533,13.448,13.448,22250.0348
2009-12-29 12:10:00,25.39,25.39,25.38,25.39,51453.20539563344,13.4533,13.4533,13.448,13.4533,51453.2054
2009-12-29 12:15:00,25.38,25.39,25.38,25.38,17939.090529828954,13.448,13.4533,13.448,13.448,17939.0905
2009-12-29 12:20:00,25.38,25.43,25.38,25.43,52843.83256848839,13.448,13.4745,13.448,13.4745,52843.8326
2009-12-29 12:25:00,25.42,25.42,25.39,25.39,18078.15324711445,13.4692,13.4692,13.4533,13.4533,18078.1532
2009-12-29 12:30:00,25.39,25.4,25.38,25.4,9178.13934084272,13.4533,13.4586,13.448,13.4586,9178.1393
2009-12-29 12:35:00,25.4,25.42,25.39,25.42,12932.832707551106,13.4586,13.4692,13.4533,13.4692,12932.8327
2009-12-29 12:40:00,25.42,25.42,25.41,25.42,40189.12529550828,13.4692,13.4692,13.4639,13.4692,40189.1253
2009-12-29 12:45:00,25.42,25.43,25.41,25.41,29481.296064525104,13.4692,13.4745,13.4639,13.4639,29481.2961
2009-12-29 12:50:00,25.41,25.41,25.38,25.39,92615.7697121402,13.4639,13.4639,13.448,13.4533,92615.7697
2009-12-29 12:55:00,25.39,25.39,25.38,25.38,4867.195104992352,13.4533,13.4533,13.448,13.448,4867.1951
2009-12-29 13:00:00,25.38,25.4,25.38,25.39,8343.763037129745,13.448,13.4586,13.448,13.4533,8343.763
2009-12-29 13:05:00,25.4,25.41,25.38,25.38,30176.60965095258,13.4586,13.4639,13.448,13.448,30176.6097
2009-12-29 13:10:00,25.38,25.39,25.38,25.38,65498.5398414685,13.448,13.4533,13.448,13.448,65498.5398
2009-12-29 13:15:00,25.38,25.38,25.38,25.38,5284.38325684884,13.448,13.448,13.448,13.448,5284.3833
2009-12-29 13:20:00,25.38,25.38,25.38,25.38,2085.9407592824364,13.448,13.448,13.448,13.448,2085.9408
2009-12-29 13:25:00,25.38,25.38,25.38,25.38,24335.97552496176,13.448,13.448,13.448,13.448,24335.9755
2009-12-29 13:30:00,25.38,25.41,25.38,25.39,129328.32707551109,13.448,13.4639,13.448,13.4533,129328.3271
2009-12-29 13:35:00,25.39,25.43,25.39,25.43,28229.73160895564,13.4533,13.4745,13.4533,13.4745,28229.7316
2009-12-29 13:40:00,25.43,25.44,25.43,25.43,9317.202058128216,13.4745,13.4798,13.4745,13.4745,9317.2021
2009-12-29 13:45:00,25.43,25.44,25.43,25.44,8065.637602558754,13.4745,13.4798,13.4745,13.4798,8065.6376
2009-12-29 13:50:00,25.44,25.45,25.44,25.45,15575.024335975526,13.4798,13.4851,13.4798,13.4851,15575.0243
2009-12-29 13:55:00,25.45,25.46,25.44,25.44,7231.26129884578,13.4851,13.4904,13.4798,13.4798,7231.2613
2009-12-29 14:00:00,25.45,25.45,25.42,25.42,24057.85009039077,13.4851,13.4851,13.4692,13.4692,24057.8501
2009-12-29 14:05:00,25.42,25.43,25.41,25.43,40328.18801279378,13.4692,13.4745,13.4639,13.4745,40328.188
2009-12-29 14:10:00,25.42,25.43,25.42,25.42,9039.076623557225,13.4692,13.4745,13.4692,13.4692,9039.0766
2009-12-29 14:15:00,25.42,25.43,25.42,25.43,10707.829230983174,13.4692,13.4745,13.4692,13.4745,10707.8292
2009-12-29 14:20:00,25.42,25.43,25.41,25.42,32123.48769294952,13.4692,13.4745,13.4639,13.4692,32123.4877
2009-12-29 14:25:00,25.42,25.43,25.42,25.43,22110.97204839383,13.4692,13.4745,13.4692,13.4745,22110.972
2009-12-29 14:30:00,25.43,25.43,25.41,25.42,16409.4006396885,13.4745,13.4745,13.4639,13.4692,16409.4006
2009-12-29 14:35:00,25.41,25.42,25.41,25.41,49645.39007092199,13.4639,13.4692,13.4639,13.4639,49645.3901
2009-12-29 14:40:00,25.41,25.41,25.41,25.41,10012.515644555697,13.4639,13.4639,13.4639,13.4639,10012.5156
2009-12-29 14:45:00,25.41,25.41,25.38,25.38,50340.70365734947,13.4639,13.4639,13.448,13.448,50340.7037
2009-12-29 14:50:00,25.38,25.38,25.37,25.38,22806.285634821303,13.448,13.448,13.4427,13.448,22806.2856
2009-12-29 14:55:00,25.38,25.38,25.37,25.38,15575.024335975526,13.448,13.448,13.4427,13.448,15575.0243
2009-12-29 15:00:00,25.38,25.38,25.37,25.38,39910.999860937285,13.448,13.448,13.4427,13.448,39910.9999
2009-12-29 15:05:00,25.38,25.38,25.37,25.38,61187.59560561814,13.448,13.448,13.4427,13.448,61187.5956
2009-12-29 15:10:00,25.38,25.38,25.38,25.38,6675.010429703797,13.448,13.448,13.448,13.448,6675.0104
2009-12-29 15:15:00,25.38,25.38,25.38,25.38,15992.212487832014,13.448,13.448,13.448,13.448,15992.2125
2009-12-29 15:20:00,25.38,25.38,25.37,25.38,59101.6548463357,13.448,13.448,13.4427,13.448,59101.6548
2009-12-29 15:25:00,25.38,25.38,25.38,25.38,58823.52941176471,13.448,13.448,13.448,13.448,58823.5294
2009-12-29 15:30:00,25.38,25.38,25.38,25.38,38242.24725351133,13.448,13.448,13.448,13.448,38242.2473
2009-12-29 15:35:00,25.38,25.38,25.38,25.38,51175.079961062445,13.448,13.448,13.448,13.448,51175.08
2009-12-29 15:40:00,25.38,25.38,25.36,25.36,163259.63009317205,13.448,13.448,13.4374,13.4374,163259.6301
2009-12-29 15:45:00,25.36,25.37,25.36,25.36,74120.42831316925,13.4374,13.4427,13.4374,13.4374,74120.4283
2009-12-29 15:50:00,25.36,25.36,25.34,25.35,142817.41065220415,13.4374,13.4374,13.4268,13.4321,142817.4107
2009-12-29 15:55:00,25.35,25.36,25.33,25.34,304964.53900709224,13.4321,13.4374,13.4215,13.4268,304964.539
2009-12-30 09:30:00,25.33,25.35,25.25,25.28,36156.3064942289,13.4215,13.4321,13.3791,13.395,36156.3065
2009-12-30 09:35:00,25.28,25.38,25.28,25.36,27534.418022528163,13.395,13.448,13.395,13.4374,27534.418
2009-12-30 09:40:00,25.36,25.43,25.31,25.31,39354.748991795306,13.4374,13.4745,13.4109,13.4109,39354.749
2009-12-30 09:45:00,25.31,25.4,25.31,25.34,29759.421499096094,13.4109,13.4586,13.4109,13.4268,29759.4215
2009-12-30 09:50:00,25.35,25.36,25.26,25.26,46029.7594214991,13.4321,13.4374,13.3844,13.3844,46029.7594
2009-12-30 09:55:00,25.27,25.34,25.27,25.32,25170.35182867473,13.3897,13.4268,13.3897,13.4162,25170.3518
2009-12-30 10:00:00,25.33,25.36,25.32,25.36,25031.28911138924,13.4215,13.4374,13.4162,13.4374,25031.2891
2009-12-30 10:05:00,25.36,25.4,25.35,25.38,19885.96857182589,13.4374,13.4586,13.4321,13.448,19885.9686
2009-12-30 10:10:00,25.39,25.39,25.36,25.36,12515.64455569462,13.4533,13.4533,13.4374,13.4374,12515.6446
2009-12-30 10:15:00,25.36,25.38,25.36,25.37,13489.08357669309,13.4374,13.448,13.4374,13.4427,13489.0836
2009-12-30 10:20:00,25.37,25.38,25.36,25.37,13350.020859407594,13.4427,13.448,13.4374,13.4427,13350.0209
2009-12-30 10:25:00,25.38,25.38,25.37,25.38,10846.89194826867,13.448,13.448,13.4427,13.448,10846.8919
2009-12-30 10:30:00,25.38,25.38,25.35,25.36,16270.337922403003,13.448,13.448,13.4321,13.4374,16270.3379
2009-12-30 10:35:00,25.35,25.38,25.35,25.35,25031.28911138924,13.4321,13.448,13.4321,13.4321,25031.2891
2009-12-30 10:40:00,25.35,25.36,25.31,25.34,23779.724655819777,13.4321,13.4374,13.4109,13.4268,23779.7247
2009-12-30 10:45:00,25.33,25.34,25.33,25.34,10429.703796412185,13.4215,13.4268,13.4215,13.4268,10429.7038
2009-12-30 10:50:00,25.33,25.38,25.33,25.36,23918.78737310527,13.4215,13.448,13.4215,13.4374,23918.7874
2009-12-30 10:55:00,25.37,25.37,25.36,25.36,13071.895424836604,13.4427,13.4427,13.4374,13.4374,13071.8954
2009-12-30 11:00:00,25.36,25.36,25.33,25.36,35460.992907801425,13.4374,13.4374,13.4215,13.4374,35460.9929
2009-12-30 11:05:00,25.36,25.38,25.36,25.38,15018.773466833543,13.4374,13.448,13.4374,13.448,15018.7735
2009-12-30 11:10:00,25.38,25.4,25.38,25.4,8621.888471700739,13.448,13.4586,13.448,13.4586,8621.8885
2009-12-30 11:15:00,25.4,25.4,25.39,25.39,4867.195104992352,13.4586,13.4586,13.4533,13.4533,4867.1951
2009-12-30 11:20:00,25.39,25.4,25.38,25.38,19190.65498539841,13.4533,13.4586,13.448,13.448,19190.655
2009-12-30 11:25:00,25.39,25.4,25.38,25.39,15853.149770546515,13.4533,13.4586,13.448,13.4533,15853.1498
2009-12-30 11:30:00,25.39,25.39,25.38,25.39,9456.264775413712,13.4533,13.4533,13.448,13.4533,9456.2648
2009-12-30 11:35:00,25.38,25.39,25.38,25.39,6257.82227784731,13.448,13.4533,13.448,13.4533,6257.8223
2009-12-30 11:40:00,25.38,25.39,25.38,25.38,4728.132387706856,13.448,13.4533,13.448,13.448,4728.1324
2009-12-30 11:45:00,25.39,25.41,25.38,25.41,45751.63398692811,13.4533,13.4639,13.448,13.4639,45751.634
2009-12-30 11:50:00,25.41,25.46,25.4,25.46,35321.93019051592,13.4639,13.4904,13.4586,13.4904,35321.9302
2009-12-30 11:55:00,25.46,25.48,25.45,25.47,34070.36573494646,13.4904,13.501,13.4851,13.4957,34070.3657
2009-12-30 12:00:00,25.47,25.47,25.46,25.47,8482.825754415242,13.4957,13.4957,13.4904,13.4957,8482.8258
2009-12-30 12:05:00,25.47,25.47,25.46,25.46,6814.073146989293,13.4957,13.4957,13.4904,13.4904,6814.0731
2009-12-30 12:10:00,25.47,25.47,25.43,25.43,17243.776943401477,13.4957,13.4957,13.4745,13.4745,17243.7769
2009-12-30 12:15:00,25.43,25.43,25.41,25.43,21971.90933110833,13.4745,13.4745,13.4639,13.4745,21971.9093
2009-12-30 12:20:00,25.43,25.45,25.43,25.44,17521.902377972467,13.4745,13.4851,13.4745,13.4798,17521.9024
2009-12-30 12:25:00,25.45,25.45,25.44,25.45,5701.571408705327,13.4851,13.4851,13.4798,13.4851,5701.5714
2009-12-30 12:30:00,25.45,25.45,25.44,25.44,10985.954665554164,13.4851,13.4851,13.4798,13.4798,10985.9547
2009-12-30 12:35:00,25.44,25.45,25.41,25.41,22945.3483521068,13.4798,13.4851,13.4639,13.4639,22945.3484
2009-12-30 12:40:00,25.42,25.42,25.4,25.4,10012.515644555697,13.4692,13.4692,13.4586,13.4586,10012.5156
2009-12-30 12:45:00,25.4,25.41,25.4,25.41,4728.132387706856,13.4586,13.4639,13.4586,13.4639,4728.1324
2009-12-30 12:50:00,25.4,25.41,25.4,25.41,9039.076623557225,13.4586,13.4639,13.4586,13.4639,9039.0766
2009-12-30 12:55:00,25.41,25.41,25.4,25.4,11820.33096926714,13.4639,13.4639,13.4586,13.4586,11820.331
2009-12-30 13:00:00,25.41,25.42,25.41,25.42,39215.68627450981,13.4639,13.4692,13.4639,13.4692,39215.6863
2009-12-30 13:05:00,25.42,25.43,25.41,25.41,24196.912807676264,13.4692,13.4745,13.4639,13.4639,24196.9128
2009-12-30 13:10:00,25.42,25.42,25.41,25.41,18356.27868168544,13.4692,13.4692,13.4639,13.4639,18356.2787
2009-12-30 13:15:00,25.41,25.42,25.41,25.42,35878.18105965791,13.4639,13.4692,13.4639,13.4692,35878.1811
2009-12-30 13:20:00,25.42,25.42,25.41,25.41,7370.324016131276,13.4692,13.4692,13.4639,13.4639,7370.324
2009-12-30 13:25:00,25.42,25.42,25.33,25.34,145737.72771519958,13.4692,13.4692,13.4215,13.4268,145737.7277
2009-12-30 13:30:00,25.34,25.38,25.34,25.38,22667.22291753581,13.4268,13.448,13.4268,13.448,22667.2229
2009-12-30 13:35:00,25.38,25.38,25.36,25.36,10429.703796412185,13.448,13.448,13.4374,13.4374,10429.7038
2009-12-30 13:40:00,25.36,25.37,25.36,25.37,4867.195104992352,13.4374,13.4427,13.4374,13.4427,4867.1951
2009-12-30 13:45:00,25.37,25.37,25.36,25.36,5145.320539563343,13.4427,13.4427,13.4374,13.4374,5145.3205
2009-12-30 13:50:00,25.36,25.37,25.36,25.36,12098.456403838132,13.4374,13.4427,13.4374,13.4374,12098.4564
2009-12-30 13:55:00,25.36,25.36,25.35,25.36,14323.459880406064,13.4374,13.4374,13.4321,13.4374,14323.4599
2009-12-30 14:00:00,25.35,25.36,25.35,25.36,3198.442497566403,13.4321,13.4374,13.4321,13.4374,3198.4425
2009-12-30 14:05:00,25.36,25.38,25.35,25.37,21971.90933110833,13.4374,13.448,13.4321,13.4427,21971.9093
2009-12-30 14:10:00,25.38,25.38,25.36,25.36,7509.386733416772,13.448,13.448,13.4374,13.4374,7509.3867
2009-12-30 14:15:00,25.36,25.37,25.35,25.35,8621.888471700739,13.4374,13.4427,13.4321,13.4321,8621.8885
2009-12-30 14:20:00,25.35,25.36,25.33,25.34,10290.641079126686,13.4321,13.4374,13.4215,13.4268,10290.6411
2009-12-30 14:25:00,25.33,25.34,25.33,25.33,3615.63064942289,13.4215,13.4268,13.4215,13.4215,3615.6306
2009-12-30 14:30:00,25.33,25.34,25.31,25.31,14879.710749548049,13.4215,13.4268,13.4109,13.4109,14879.7107
2009-12-30 14:35:00,25.32,25.32,25.31,25.31,5284.38325684884,13.4162,13.4162,13.4109,13.4109,5284.3833
2009-12-30 14:40:00,25.32,25.32,25.31,25.31,8204.70031984425,13.4162,13.4162,13.4109,13.4109,8204.7003
2009-12-30 14:45:00,25.31,25.32,25.31,25.32,6257.82227784731,13.4109,13.4162,13.4109,13.4162,6257.8223
2009-12-30 14:50:00,25.32,25.32,25.31,25.32,5979.696843276318,13.4162,13.4162,13.4109,13.4162,5979.6968
2009-12-30 14:55:00,25.32,25.32,25.31,25.31,4867.195104992352,13.4162,13.4162,13.4109,13.4109,4867.1951
2009-12-30 15:00:00,25.32,25.32,25.31,25.32,11264.080100125157,13.4162,13.4162,13.4109,13.4162,11264.0801
2009-12-30 15:05:00,25.31,25.34,25.31,25.33,28090.668891670142,13.4109,13.4268,13.4109,13.4215,28090.6689
2009-12-30 15:10:00,25.34,25.34,25.33,25.33,21832.84661382284,13.4268,13.4268,13.4215,13.4215,21832.8466
2009-12-30 15:15:00,25.33,25.33,25.3,25.31,16548.463356973996,13.4215,13.4215,13.4056,13.4109,16548.4634
2009-12-30 15:20:00,25.31,25.31,25.31,25.31,15296.898901404536,13.4109,13.4109,13.4109,13.4109,15296.8989
2009-12-30 15:25:00,25.31,25.31,25.29,25.3,18634.40411625643,13.4109,13.4109,13.4003,13.4056,18634.4041
2009-12-30 15:30:00,25.29,25.31,25.29,25.31,65915.727993325,13.4003,13.4109,13.4003,13.4109,65915.728
2009-12-30 15:35:00,25.3,25.31,25.3,25.31,37685.99638436936,13.4056,13.4109,13.4056,13.4109,37685.9964
2009-12-30 15:40:00,25.31,25.31,25.28,25.3,146015.85314977056,13.4109,13.4109,13.395,13.4056,146015.8531
2009-12-30 15:45:00,25.3,25.31,25.29,25.31,35878.18105965791,13.4056,13.4109,13.4003,13.4109,35878.1811
2009-12-30 15:50:00,25.31,25.32,25.31,25.31,36990.682797941874,13.4109,13.4162,13.4109,13.4109,36990.6828
2009-12-30 15:55:00,25.31,25.33,25.31,25.32,104436.10068140732,13.4109,13.4215,13.4109,13.4162,104436.1007
2009-12-31 09:30:00,25.31,25.49,25.28,25.39,49228.20191906551,13.4109,13.5063,13.395,13.4533,49228.2019
2009-12-31 09:35:00,25.38,25.41,25.36,25.37,7370.324016131276,13.448,13.4639,13.4374,13.4427,7370.324
2009-12-31 09:40:00,25.37,25.38,25.34,25.36,11403.142817410651,13.4427,13.448,13.4268,13.4374,11403.1428
2009-12-31 09:45:00,25.35,25.38,25.35,25.37,13210.958142122096,13.4321,13.448,13.4321,13.4427,13210.9581
2009-12-31 09:50:00,25.37,25.46,25.37,25.44,55346.96147962732,13.4427,13.4904,13.4427,13.4798,55346.9615
2009-12-31 09:55:00,25.43,25.45,25.43,25.43,23084.4110693923,13.4745,13.4851,13.4745,13.4745,23084.4111
2009-12-31 10:00:00,25.44,25.46,25.41,25.45,40189.12529550828,13.4798,13.4904,13.4639,13.4851,40189.1253
2009-12-31 10:05:00,25.45,25.48,25.45,25.48,39632.874426366296,13.4851,13.501,13.4851,13.501,39632.8744
2009-12-31 10:10:00,25.47,25.48,25.44,25.47,39076.62355722431,13.4957,13.501,13.4798,13.4957,39076.6236
2009-12-31 10:15:00,25.46,25.47,25.46,25.46,21137.53302739536,13.4904,13.4957,13.4904,13.4904,21137.533
2009-12-31 10:20:00,25.46,25.46,25.46,25.46,3476.567932137394,13.4904,13.4904,13.4904,13.4904,3476.5679
2009-12-31 10:25:00,25.46,25.46,25.45,25.45,10012.515644555697,13.4904,13.4904,13.4851,13.4851,10012.5156
2009-12-31 10:30:00,25.45,25.45,25.43,25.43,16687.52607425949,13.4851,13.4851,13.4745,13.4745,16687.5261
2009-12-31 10:35:00,25.43,25.43,25.43,25.43,7787.512167987763,13.4745,13.4745,13.4745,13.4745,7787.5122
2009-12-31 10:40:00,25.43,25.44,25.43,25.44,3476.567932137394,13.4745,13.4798,13.4745,13.4798,3476.5679
2009-12-31 10:45:00,25.44,25.44,25.43,25.43,5701.571408705327,13.4798,13.4798,13.4745,13.4745,5701.5714
2009-12-31 10:50:00,25.44,25.44,25.43,25.44,1668.7526074259492,13.4798,13.4798,13.4745,13.4798,1668.7526
2009-12-31 10:55:00,25.43,25.44,25.43,25.44,2225.0034765679325,13.4745,13.4798,13.4745,13.4798,2225.0035
2009-12-31 11:00:00,25.43,25.44,25.42,25.42,9178.13934084272,13.4745,13.4798,13.4692,13.4692,9178.1393
2009-12-31 11:05:00,25.42,25.43,25.41,25.41,15157.836184119038,13.4692,13.4745,13.4639,13.4639,15157.8362
2009-12-31 11:10:00,25.41,25.41,25.38,25.39,13489.08357669309,13.4639,13.4639,13.448,13.4533,13489.0836
2009-12-31 11:15:00,25.39,25.39,25.37,25.37,6814.073146989293,13.4533,13.4533,13.4427,13.4427,6814.0731
2009-12-31 11:20:00,25.38,25.39,25.37,25.39,7370.324016131276,13.448,13.4533,13.4427,13.4533,7370.324
2009-12-31 11:25:00,25.38,25.39,25.38,25.38,5145.320539563343,13.448,13.4533,13.448,13.448,5145.3205
2009-12-31 11:30:00,25.38,25.39,25.38,25.38,6118.7595605618135,13.448,13.4533,13.448,13.448,6118.7596
2009-12-31 11:35:00,25.38,25.38,25.38,25.38,5423.445974134335,13.448,13.448,13.448,13.448,5423.446
2009-12-31 11:40:00,25.38,25.38,25.37,25.38,4310.944235850369,13.448,13.448,13.4427,13.448,4310.9442
2009-12-31 11:45:00,25.38,25.38,25.37,25.37,5006.257822277848,13.448,13.448,13.4427,13.4427,5006.2578
2009-12-31 11:50:00,25.37,25.38,25.36,25.36,15714.087053261022,13.4427,13.448,13.4374,13.4374,15714.0871
2009-12-31 11:55:00,25.37,25.37,25.35,25.35,7648.449450702267,13.4427,13.4427,13.4321,13.4321,7648.4495
2009-12-31 12:00:00,25.35,25.36,25.34,25.34,7092.198581560284,13.4321,13.4374,13.4268,13.4268,7092.1986
2009-12-31 12:05:00,25.34,25.35,25.34,25.35,12515.64455569462,13.4268,13.4321,13.4268,13.4321,12515.6446
2009-12-31 12:10:00,25.34,25.34,25.33,25.33,9734.390209984704,13.4268,13.4268,13.4215,13.4215,9734.3902
2009-12-31 12:15:00,25.33,25.33,25.32,25.32,5284.38325684884,13.4215,13.4215,13.4162,13.4162,5284.3833
2009-12-31 12:20:00,25.33,25.33,25.31,25.32,9039.076623557225,13.4215,13.4215,13.4109,13.4162,9039.0766
2009-12-31 12:25:00,25.32,25.33,25.31,25.32,20025.03128911139,13.4162,13.4215,13.4109,13.4162,20025.0313
2009-12-31 12:30:00,25.32,25.33,25.32,25.32,4728.132387706856,13.4162,13.4215,13.4162,13.4162,4728.1324
2009-12-31 12:35:00,25.32,25.33,25.32,25.32,4032.818801279377,13.4162,13.4215,13.4162,13.4162,4032.8188
2009-12-31 12:40:00,25.32,25.32,25.3,25.3,14601.585314977056,13.4162,13.4162,13.4056,13.4056,14601.5853
2009-12-31 12:45:00,25.3,25.31,25.3,25.31,15575.024335975526,13.4056,13.4109,13.4056,13.4109,15575.0243
2009-12-31 12:50:00,25.31,25.32,25.31,25.32,9456.264775413712,13.4109,13.4162,13.4109,13.4162,9456.2648
2009-12-31 12:55:00,25.32,25.33,25.31,25.32,14184.397163120568,13.4162,13.4215,13.4109,13.4162,14184.3972
2009-12-31 13:00:00,25.31,25.32,25.31,25.32,13767.209011264082,13.4109,13.4162,13.4109,13.4162,13767.209
2009-12-31 13:05:00,25.31,25.33,25.31,25.32,10429.703796412185,13.4109,13.4215,13.4109,13.4162,10429.7038
2009-12-31 13:10:00,25.32,25.33,25.32,25.32,4728.132387706856,13.4162,13.4215,13.4162,13.4162,4728.1324
2009-12-31 13:15:00,25.33,25.33,25.31,25.31,11403.142817410651,13.4215,13.4215,13.4109,13.4109,11403.1428
2009-12-31 13:20:00,25.31,25.33,25.31,25.33,10707.829230983174,13.4109,13.4215,13.4109,13.4215,10707.8292
2009-12-31 13:25:00,25.33,25.34,25.33,25.33,13906.271728549576,13.4215,13.4268,13.4215,13.4215,13906.2717
2009-12-31 13:30:00,25.33,25.35,25.33,25.35,4450.006953135865,13.4215,13.4321,13.4215,13.4321,4450.007
2009-12-31 13:35:00,25.35,25.35,25.34,25.35,3198.442497566403,13.4321,13.4321,13.4268,13.4321,3198.4425
2009-12-31 13:40:00,25.34,25.34,25.34,25.34,3198.442497566403,13.4268,13.4268,13.4268,13.4268,3198.4425
2009-12-31 13:45:00,25.34,25.34,25.33,25.34,8065.637602558754,13.4268,13.4268,13.4215,13.4268,8065.6376
2009-12-31 13:50:00,25.33,25.34,25.33,25.34,7648.449450702267,13.4215,13.4268,13.4215,13.4268,7648.4495
2009-12-31 13:55:00,25.34,25.34,25.33,25.34,7509.386733416772,13.4268,13.4268,13.4215,13.4268,7509.3867
2009-12-31 14:00:00,25.34,25.34,25.33,25.34,6814.073146989293,13.4268,13.4268,13.4215,13.4268,6814.0731
2009-12-31 14:05:00,25.33,25.34,25.33,25.33,3615.63064942289,13.4215,13.4268,13.4215,13.4215,3615.6306
2009-12-31 14:10:00,25.33,25.34,25.33,25.33,3615.63064942289,13.4215,13.4268,13.4215,13.4215,3615.6306
2009-12-31 14:15:00,25.33,25.34,25.33,25.34,7787.512167987763,13.4215,13.4268,13.4215,13.4268,7787.5122
2009-12-31 14:20:00,25.34,25.34,25.33,25.33,9317.202058128216,13.4268,13.4268,13.4215,13.4215,9317.2021
2009-12-31 14:25:00,25.34,25.34,25.32,25.32,7787.512167987763,13.4268,13.4268,13.4162,13.4162,7787.5122
2009-12-31 14:30:00,25.32,25.33,25.32,25.33,7231.26129884578,13.4162,13.4215,13.4162,13.4215,7231.2613
2009-12-31 14:35:00,25.32,25.33,25.32,25.33,5284.38325684884,13.4162,13.4215,13.4162,13.4215,5284.3833
2009-12-31 14:40:00,25.33,25.33,25.32,25.33,5979.696843276318,13.4215,13.4215,13.4162,13.4215,5979.6968
2009-12-31 14:45:00,25.32,25.33,25.32,25.33,6118.7595605618135,13.4162,13.4215,13.4162,13.4215,6118.7596
2009-12-31 14:50:00,25.33,25.33,25.31,25.32,21554.721179251843,13.4215,13.4215,13.4109,13.4162,21554.7212
2009-12-31 14:55:00,25.32,25.32,25.31,25.32,9039.076623557225,13.4162,13.4162,13.4109,13.4162,9039.0766
2009-12-31 15:00:00,25.31,25.33,25.31,25.32,12237.519121123629,13.4109,13.4215,13.4109,13.4162,12237.5191
2009-12-31 15:05:00,25.32,25.33,25.31,25.32,29342.23334723961,13.4162,13.4215,13.4109,13.4162,29342.2333
2009-12-31 15:10:00,25.32,25.32,25.31,25.32,8065.637602558754,13.4162,13.4162,13.4109,13.4162,8065.6376
2009-12-31 15:15:00,25.32,25.32,25.31,25.32,2642.19162842442,13.4162,13.4162,13.4109,13.4162,2642.1916
2009-12-31 15:20:00,25.31,25.32,25.3,25.31,16409.4006396885,13.4109,13.4162,13.4056,13.4109,16409.4006
2009-12-31 15:25:00,25.3,25.31,25.3,25.31,9178.13934084272,13.4056,13.4109,13.4056,13.4109,9178.1393
2009-12-31 15:30:00,25.31,25.31,25.3,25.31,5562.508691419831,13.4109,13.4109,13.4056,13.4109,5562.5087
2009-12-31 15:35:00,25.31,25.31,25.25,25.27,46586.01029064108,13.4109,13.4109,13.3791,13.3897,46586.0103
2009-12-31 15:40:00,25.27,25.28,25.27,25.27,71339.17396745933,13.3897,13.395,13.3897,13.3897,71339.174
2009-12-31 15:45:00,25.27,25.28,25.2,25.2,68418.85690446392,13.3897,13.395,13.3526,13.3526,68418.8569
2009-12-31 15:50:00,25.2,25.2,25.18,25.18,90668.89167014325,13.3526,13.3526,13.342,13.342,90668.8917
2009-12-31 15:55:00,25.18,25.18,25.14,25.14,268112.9189264359,13.342,13.342,13.3209,13.3209,268112.9189
2010-01-04 09:30:00,25.25,25.37,25.25,25.28,84828.25754415242,13.3791,13.4427,13.3791,13.395,84828.2575
2010-01-04 09:35:00,25.28,25.36,25.27,25.28,44221.94409678766,13.395,13.4374,13.3897,13.395,44221.9441
2010-01-04 09:40:00,25.29,25.32,25.27,25.31,35878.18105965791,13.4003,13.4162,13.3897,13.4109,35878.1811
2010-01-04 09:45:00,25.31,25.36,25.31,25.33,44082.88137950216,13.4109,13.4374,13.4109,13.4215,44082.8814
2010-01-04 09:50:00,25.33,25.33,25.28,25.29,43665.69322764567,13.4215,13.4215,13.395,13.4003,43665.6932
2010-01-04 09:55:00,25.29,25.33,25.28,25.33,41440.68975107774,13.4003,13.4215,13.395,13.4215,41440.6898
2010-01-04 10:00:00,25.34,25.36,25.29,25.31,46586.01029064108,13.4268,13.4374,13.4003,13.4109,46586.0103
2010-01-04 10:05:00,25.31,25.32,25.3,25.32,26978.16715338618,13.4109,13.4162,13.4056,13.4162,26978.1672
2010-01-04 10:10:00,25.32,25.33,25.26,25.27,39076.62355722431,13.4162,13.4215,13.3844,13.3897,39076.6236
2010-01-04 10:15:00,25.27,25.28,25.26,25.26,26282.8535669587,13.3897,13.395,13.3844,13.3844,26282.8536
2010-01-04 10:20:00,25.27,25.27,25.25,25.26,28229.73160895564,13.3897,13.3897,13.3791,13.3844,28229.7316
2010-01-04 10:25:00,25.26,25.28,25.25,25.28,35321.93019051592,13.3844,13.395,13.3791,13.395,35321.9302
2010-01-04 10:30:00,25.29,25.29,25.25,25.26,18495.341398970937,13.4003,13.4003,13.3791,13.3844,18495.3414
2010-01-04 10:35:00,25.26,25.3,25.25,25.3,31289.111389236547,13.3844,13.4056,13.3791,13.4056,31289.1114
2010-01-04 10:40:00,25.3,25.31,25.29,25.3,17521.902377972467,13.4056,13.4109,13.4003,13.4056,17521.9024
2010-01-04 10:45:00,25.31,25.31,25.29,25.31,12237.519121123629,13.4109,13.4109,13.4003,13.4109,12237.5191
2010-01-04 10:50:00,25.31,25.31,25.28,25.28,20442.21944096788,13.4109,13.4109,13.395,13.395,20442.2194
2010-01-04 10:55:00,25.28,25.28,25.25,25.25,21276.595744680853,13.395,13.395,13.3791,13.3791,21276.5957
2010-01-04 11:00:00,25.25,25.28,25.25,25.28,20998.47031010986,13.3791,13.395,13.3791,13.395,20998.4703
2010-01-04 11:05:00,25.28,25.31,25.28,25.28,17800.02781254346,13.395,13.4109,13.395,13.395,17800.0278
2010-01-04 11:10:00,25.29,25.3,25.28,25.29,9873.4529272702,13.4003,13.4056,13.395,13.4003,9873.4529
2010-01-04 11:15:00,25.3,25.31,25.28,25.29,36990.682797941874,13.4056,13.4109,13.395,13.4003,36990.6828
2010-01-04 11:20:00,25.29,25.32,25.29,25.32,31845.362258378533,13.4003,13.4162,13.4003,13.4162,31845.3623
2010-01-04 11:25:00,25.32,25.32,25.29,25.32,25726.60269781672,13.4162,13.4162,13.4003,13.4162,25726.6027
2010-01-04 11:30:00,25.32,25.32,25.3,25.3,21137.53302739536,13.4162,13.4162,13.4056,13.4056,21137.533
2010-01-04 11:35:00,25.3,25.31,25.28,25.31,66054.7907106105,13.4056,13.4109,13.395,13.4109,66054.7907
2010-01-04 11:40:00,25.31,25.35,25.31,25.33,96231.40036156308,13.4109,13.4321,13.4109,13.4215,96231.4004
2010-01-04 11:45:00,25.33,25.36,25.32,25.35,23501.599221248784,13.4215,13.4374,13.4162,13.4321,23501.5992
2010-01-04 11:50:00,25.34,25.35,25.33,25.35,11820.33096926714,13.4268,13.4321,13.4215,13.4321,11820.331
2010-01-04 11:55:00,25.35,25.36,25.33,25.33,25031.28911138924,13.4321,13.4374,13.4215,13.4215,25031.2891
2010-01-04 12:00:00,25.33,25.33,25.33,25.33,7370.324016131276,13.4215,13.4215,13.4215,13.4215,7370.324
2010-01-04 12:05:00,25.33,25.33,25.33,25.33,7509.386733416772,13.4215,13.4215,13.4215,13.4215,7509.3867
2010-01-04 12:10:00,25.33,25.33,25.32,25.32,9595.327492699207,13.4215,13.4215,13.4162,13.4162,9595.3275
2010-01-04 12:15:00,25.32,25.33,25.32,25.32,10568.76651369768,13.4162,13.4215,13.4162,13.4162,10568.7665
2010-01-04 12:20:00,25.32,25.33,25.31,25.32,10846.89194826867,13.4162,13.4215,13.4109,13.4162,10846.8919
2010-01-04 12:25:00,25.33,25.35,25.33,25.34,42831.316923932696,13.4215,13.4321,13.4215,13.4268,42831.3169
2010-01-04 12:30:00,25.35,25.35,25.33,25.34,4450.006953135865,13.4321,13.4321,13.4215,13.4268,4450.007
2010-01-04 12:35:00,25.33,25.35,25.32,25.32,19190.65498539841,13.4215,13.4321,13.4162,13.4162,19190.655
2010-01-04 12:40:00,25.33,25.33,25.32,25.33,12793.769990265611,13.4215,13.4215,13.4162,13.4215,12793.77
2010-01-04 12:45:00,25.33,25.34,25.32,25.32,15714.087053261022,13.4215,13.4268,13.4162,13.4162,15714.0871
2010-01-04 12:50:00,25.33,25.33,25.32,25.32,11403.142817410651,13.4215,13.4215,13.4162,13.4162,11403.1428
2010-01-04 12:55:00,25.32,25.33,25.32,25.33,13628.146293978583,13.4162,13.4215,13.4162,13.4215,13628.1463
2010-01-04 13:00:00,25.33,25.33,25.31,25.31,35043.80475594493,13.4215,13.4215,13.4109,13.4109,35043.8048
2010-01-04 13:05:00,25.31,25.32,25.31,25.32,12793.769990265611,13.4109,13.4162,13.4109,13.4162,12793.77
2010-01-04 13:10:00,25.32,25.32,25.31,25.31,14323.459880406064,13.4162,13.4162,13.4109,13.4109,14323.4599
2010-01-04 13:15:00,25.31,25.31,25.31,25.31,13071.895424836604,13.4109,13.4109,13.4109,13.4109,13071.8954
2010-01-04 13:20:00,25.31,25.31,25.29,25.29,33792.24030037547,13.4109,13.4109,13.4003,13.4003,33792.2403
2010-01-04 13:25:00,25.29,25.31,25.29,25.31,22250.034765679324,13.4003,13.4109,13.4003,13.4109,22250.0348
2010-01-04 13:30:00,25.3,25.31,25.29,25.3,24057.85009039077,13.4056,13.4109,13.4003,13.4056,24057.8501
2010-01-04 13:35:00,25.29,25.29,25.28,25.28,31984.424975664027,13.4003,13.4003,13.395,13.395,31984.425
2010-01-04 13:40:00,25.28,25.28,25.27,25.27,34348.49116951745,13.395,13.395,13.3897,13.3897,34348.4912
2010-01-04 13:45:00,25.26,25.27,25.26,25.26,5701.571408705327,13.3844,13.3897,13.3844,13.3844,5701.5714
2010-01-04 13:50:00,25.26,25.27,25.24,25.24,24335.97552496176,13.3844,13.3897,13.3738,13.3738,24335.9755
2010-01-04 13:55:00,25.25,25.25,25.24,25.24,13489.08357669309,13.3791,13.3791,13.3738,13.3738,13489.0836
2010-01-04 14:00:00,25.24,25.25,25.23,25.23,44221.94409678766,13.3738,13.3791,13.3685,13.3685,44221.9441
2010-01-04 14:05:00,25.23,25.23,25.22,25.23,13489.08357669309,13.3685,13.3685,13.3632,13.3685,13489.0836
2010-01-04 14:10:00,25.22,25.23,25.22,25.23,20720.34487553887,13.3632,13.3685,13.3632,13.3685,20720.3449
2010-01-04 14:15:00,25.23,25.23,25.23,25.23,22945.3483521068,13.3685,13.3685,13.3685,13.3685,22945.3484
2010-01-04 14:20:00,25.23,25.23,25.23,25.23,34209.42845223196,13.3685,13.3685,13.3685,13.3685,34209.4285
2010-01-04 14:25:00,25.23,25.24,25.23,25.24,33931.30301766097,13.3685,13.3738,13.3685,13.3738,33931.303
2010-01-04 14:30:00,25.23,25.24,25.23,25.23,47698.51202892505,13.3685,13.3738,13.3685,13.3685,47698.512
2010-01-04 14:35:00,25.23,25.23,25.22,25.23,38242.24725351133,13.3685,13.3685,13.3632,13.3685,38242.2473
2010-01-04 14:40:00,25.22,25.23,25.22,25.23,60492.28201919066,13.3632,13.3685,13.3632,13.3685,60492.282
2010-01-04 14:45:00,25.23,25.23,25.23,25.23,31706.299541093034,13.3685,13.3685,13.3685,13.3685,31706.2995
2010-01-04 14:50:00,25.23,25.23,25.22,25.22,40467.25073007927,13.3685,13.3685,13.3632,13.3632,40467.2507
2010-01-04 14:55:00,25.22,25.23,25.21,25.21,36156.3064942289,13.3632,13.3685,13.3579,13.3579,36156.3065
2010-01-04 15:00:00,25.22,25.22,25.2,25.21,50618.82909192046,13.3632,13.3632,13.3526,13.3579,50618.8291
2010-01-04 15:05:00,25.22,25.23,25.2,25.2,76484.49450702267,13.3632,13.3685,13.3526,13.3526,76484.4945
2010-01-04 15:10:00,25.21,25.22,25.2,25.21,52009.45626477542,13.3579,13.3632,13.3526,13.3579,52009.4563
2010-01-04 15:15:00,25.21,25.22,25.2,25.21,53817.27158948686,13.3579,13.3632,13.3526,13.3579,53817.2716
2010-01-04 15:20:00,25.21,25.23,25.2,25.21,60075.09386733417,13.3579,13.3685,13.3526,13.3579,60075.0939
2010-01-04 15:25:00,25.21,25.22,25.21,25.22,21276.595744680853,13.3579,13.3632,13.3579,13.3632,21276.5957
2010-01-04 15:30:00,25.21,25.22,25.21,25.22,33235.98943123349,13.3579,13.3632,13.3579,13.3632,33235.9894
2010-01-04 15:35:00,25.22,25.23,25.21,25.21,51314.14267834794,13.3632,13.3685,13.3579,13.3579,51314.1427
2010-01-04 15:40:00,25.21,25.22,25.21,25.22,29342.23334723961,13.3579,13.3632,13.3579,13.3632,29342.2333
2010-01-04 15:45:00,25.21,25.23,25.21,25.21,79682.93700458908,13.3579,13.3685,13.3579,13.3579,79682.937
2010-01-04 15:50:00,25.21,25.22,25.2,25.21,63968.849951328055,13.3579,13.3632,13.3526,13.3579,63968.85
2010-01-04 15:55:00,25.21,25.23,25.2,25.22,141287.7207620637,13.3579,13.3685,13.3526,13.3632,141287.7208
2010-01-05 09:30:00,25.25,25.25,25.1,25.16,116256.43165067448,13.3791,13.3791,13.2997,13.3315,116256.4317
2010-01-05 09:35:00,25.15,25.17,25.06,25.09,38798.49812265332,13.3262,13.3367,13.2785,13.2944,38798.4981
2010-01-05 09:40:00,25.08,25.08,25.04,25.04,52426.64441663191,13.2891,13.2891,13.2679,13.2679,52426.6444
2010-01-05 09:45:00,25.04,25.11,25.03,25.07,92615.7697121402,13.2679,13.305,13.2626,13.2838,92615.7697
2010-01-05 09:50:00,25.08,25.16,25.07,25.15,104157.97524683631,13.2891,13.3315,13.2838,13.3262,104157.9752
2010-01-05 09:55:00,25.16,25.18,25.09,25.09,80517.31330830205,13.3315,13.342,13.2944,13.2944,80517.3133
2010-01-05 10:00:00,25.1,25.13,25.08,25.13,51592.26811291893,13.2997,13.3156,13.2891,13.3156,51592.2681
2010-01-05 10:05:00,25.13,25.16,25.1,25.11,22389.09748296482,13.3156,13.3315,13.2997,13.305,22389.0975
2010-01-05 10:10:00,25.11,25.18,25.1,25.18,40745.37616465026,13.305,13.342,13.2997,13.342,40745.3762
2010-01-05 10:15:00,25.18,25.18,25.12,25.15,24753.163676818247,13.342,13.342,13.3103,13.3262,24753.1637
2010-01-05 10:20:00,25.15,25.23,25.13,25.18,37825.05910165485,13.3262,13.3685,13.3156,13.342,37825.0591
2010-01-05 10:25:00,25.18,25.23,25.18,25.23,32679.738562091505,13.342,13.3685,13.342,13.3685,32679.7386
2010-01-05 10:30:00,25.23,25.25,25.22,25.24,34626.61660408845,13.3685,13.3791,13.3632,13.3738,34626.6166
2010-01-05 10:35:00,25.24,25.25,25.2,25.21,61882.90919204562,13.3738,13.3791,13.3526,13.3579,61882.9092
2010-01-05 10:40:00,25.21,25.23,25.2,25.23,47837.57474621054,13.3579,13.3685,13.3526,13.3685,47837.5747
2010-01-05 10:45:00,25.23,25.26,25.23,25.25,58823.52941176471,13.3685,13.3844,13.3685,13.3791,58823.5294
2010-01-05 10:50:00,25.25,25.28,25.25,25.28,33096.92671394799,13.3791,13.395,13.3791,13.395,33096.9267
2010-01-05 10:55:00,25.28,25.28,25.28,25.28,18495.341398970937,13.395,13.395,13.395,13.395,18495.3414
2010-01-05 11:00:00,25.28,25.28,25.23,25.24,94979.8359059936,13.395,13.395,13.3685,13.3738,94979.8359
2010-01-05 11:05:00,25.25,25.25,25.23,25.24,17521.902377972467,13.3791,13.3791,13.3685,13.3738,17521.9024
2010-01-05 11:10:00,25.24,25.24,25.23,25.23,25865.66541510221,13.3738,13.3738,13.3685,13.3685,25865.6654
2010-01-05 11:15:00,25.23,25.24,25.2,25.2,63134.47364761508,13.3685,13.3738,13.3526,13.3526,63134.4736
2010-01-05 11:20:00,25.2,25.2,25.2,25.2,17243.776943401477,13.3526,13.3526,13.3526,13.3526,17243.7769
2010-01-05 11:25:00,25.2,25.2,25.2,25.2,10846.89194826867,13.3526,13.3526,13.3526,13.3526,10846.8919
2010-01-05 11:30:00,25.2,25.2,25.2,25.2,51453.20539563344,13.3526,13.3526,13.3526,13.3526,51453.2054
2010-01-05 11:35:00,25.2,25.2,25.2,25.2,5423.445974134335,13.3526,13.3526,13.3526,13.3526,5423.446
2010-01-05 11:40:00,25.2,25.21,25.2,25.2,62439.1600611876,13.3526,13.3579,13.3526,13.3526,62439.1601
2010-01-05 11:45:00,25.2,25.2,25.19,25.19,13071.895424836604,13.3526,13.3526,13.3473,13.3473,13071.8954
2010-01-05 11:50:00,25.19,25.2,25.19,25.2,9595.327492699207,13.3473,13.3526,13.3473,13.3526,9595.3275
2010-01-05 11:55:00,25.19,25.2,25.18,25.18,14045.334445835071,13.3473,13.3526,13.342,13.342,14045.3344
2010-01-05 12:00:00,25.18,25.18,25.18,25.18,9595.327492699207,13.342,13.342,13.342,13.342,9595.3275
2010-01-05 12:05:00,25.18,25.2,25.18,25.19,17382.839660686972,13.342,13.3526,13.342,13.3473,17382.8397
2010-01-05 12:10:00,25.19,25.2,25.18,25.19,10985.954665554164,13.3473,13.3526,13.342,13.3473,10985.9547
2010-01-05 12:15:00,25.18,25.18,25.17,25.17,7787.512167987763,13.342,13.342,13.3367,13.3367,7787.5122
2010-01-05 12:20:00,25.17,25.17,25.15,25.15,9595.327492699207,13.3367,13.3367,13.3262,13.3262,9595.3275
2010-01-05 12:25:00,25.15,25.15,25.13,25.13,13628.146293978583,13.3262,13.3262,13.3156,13.3156,13628.1463
2010-01-05 12:30:00,25.14,25.14,25.13,25.13,14601.585314977056,13.3209,13.3209,13.3156,13.3156,14601.5853
2010-01-05 12:35:00,25.13,25.13,25.13,25.13,15435.961618690031,13.3156,13.3156,13.3156,13.3156,15435.9616
2010-01-05 12:40:00,25.13,25.13,25.1,25.1,10568.76651369768,13.3156,13.3156,13.2997,13.2997,10568.7665
2010-01-05 12:45:00,25.11,25.11,25.08,25.1,65915.727993325,13.305,13.305,13.2891,13.2997,65915.728
2010-01-05 12:50:00,25.1,25.11,25.09,25.1,26560.979001529693,13.2997,13.305,13.2944,13.2997,26560.979
2010-01-05 12:55:00,25.11,25.11,25.08,25.1,26421.916284244195,13.305,13.305,13.2891,13.2997,26421.9163
2010-01-05 13:00:00,25.1,25.1,25.08,25.08,45195.38311778613,13.2997,13.2997,13.2891,13.2891,45195.3831
2010-01-05 13:05:00,25.07,25.08,25.06,25.06,39076.62355722431,13.2838,13.2891,13.2785,13.2785,39076.6236
2010-01-05 13:10:00,25.06,25.07,25.05,25.05,29342.23334723961,13.2785,13.2838,13.2732,13.2732,29342.2333
2010-01-05 13:15:00,25.06,25.06,25.05,25.05,3893.7560839938815,13.2785,13.2785,13.2732,13.2732,3893.7561
2010-01-05 13:20:00,25.06,25.06,25.05,25.05,9873.4529272702,13.2785,13.2785,13.2732,13.2732,9873.4529
2010-01-05 13:25:00,25.05,25.07,25.05,25.07,18078.15324711445,13.2732,13.2838,13.2732,13.2838,18078.1532
2010-01-05 13:30:00,25.06,25.07,25.06,25.07,25726.60269781672,13.2785,13.2838,13.2785,13.2838,25726.6027
2010-01-05 13:35:00,25.08,25.09,25.06,25.09,36434.431928799895,13.2891,13.2944,13.2785,13.2944,36434.4319
2010-01-05 13:40:00,25.09,25.12,25.08,25.12,52009.45626477542,13.2944,13.3103,13.2891,13.3103,52009.4563
2010-01-05 13:45:00,25.11,25.11,25.1,25.1,27117.22987067168,13.305,13.305,13.2997,13.2997,27117.2299
2010-01-05 13:50:00,25.1,25.12,25.08,25.08,50201.640940063975,13.2997,13.3103,13.2891,13.2891,50201.6409
2010-01-05 13:55:00,25.08,25.09,25.08,25.08,33792.24030037547,13.2891,13.2944,13.2891,13.2891,33792.2403
2010-01-05 14:00:00,25.08,25.13,25.08,25.13,25309.41454596023,13.2891,13.3156,13.2891,13.3156,25309.4145
2010-01-05 14:05:00,25.13,25.13,25.11,25.12,20164.09400639689,13.3156,13.3156,13.305,13.3103,20164.094
2010-01-05 14:10:00,25.12,25.13,25.11,25.11,16965.651508830484,13.3103,13.3156,13.305,13.305,16965.6515
2010-01-05 14:15:00,25.11,25.12,25.1,25.1,30454.73508552357,13.305,13.3103,13.2997,13.2997,30454.7351
2010-01-05 14:20:00,25.1,25.12,25.1,25.11,15296.898901404536,13.2997,13.3103,13.2997,13.305,15296.8989
2010-01-05 14:25:00,25.11,25.13,25.11,25.12,12515.64455569462,13.305,13.3156,13.305,13.3103,12515.6446
2010-01-05 14:30:00,25.12,25.14,25.12,25.14,22250.034765679324,13.3103,13.3209,13.3103,13.3209,22250.0348
2010-01-05 14:35:00,25.14,25.15,25.13,25.13,30593.79780280907,13.3209,13.3262,13.3156,13.3156,30593.7978
2010-01-05 14:40:00,25.13,25.13,25.12,25.13,20998.47031010986,13.3156,13.3156,13.3103,13.3156,20998.4703
2010-01-05 14:45:00,25.12,25.13,25.1,25.1,31706.299541093034,13.3103,13.3156,13.2997,13.2997,31706.2995
2010-01-05 14:50:00,25.1,25.1,25.08,25.08,24057.85009039077,13.2997,13.2997,13.2891,13.2891,24057.8501
2010-01-05 14:55:00,25.08,25.09,25.08,25.08,35739.118342372414,13.2891,13.2944,13.2891,13.2891,35739.1183
2010-01-05 15:00:00,25.08,25.08,25.07,25.08,18078.15324711445,13.2891,13.2891,13.2838,13.2891,18078.1532
2010-01-05 15:05:00,25.07,25.09,25.05,25.06,52982.89528577389,13.2838,13.2944,13.2732,13.2785,52982.8953
2010-01-05 15:10:00,25.06,25.08,25.05,25.07,41857.87790293423,13.2785,13.2891,13.2732,13.2838,41857.8779
2010-01-05 15:15:00,25.08,25.08,25.06,25.06,31289.111389236547,13.2891,13.2891,13.2785,13.2785,31289.1114
2010-01-05 15:20:00,25.06,25.07,25.05,25.05,31010.98595466556,13.2785,13.2838,13.2732,13.2732,31010.986
2010-01-05 15:25:00,25.05,25.07,25.05,25.06,32401.613127520515,13.2732,13.2838,13.2732,13.2785,32401.6131
2010-01-05 15:30:00,25.07,25.08,25.06,25.08,43248.50507578919,13.2838,13.2891,13.2785,13.2891,43248.5051
2010-01-05 15:35:00,25.08,25.1,25.08,25.1,74954.80461688222,13.2891,13.2997,13.2891,13.2997,74954.8046
2010-01-05 15:40:00,25.1,25.13,25.1,25.12,84967.32026143791,13.2997,13.3156,13.2997,13.3103,84967.3203
2010-01-05 15:45:00,25.13,25.15,25.12,25.15,152134.61271033238,13.3156,13.3262,13.3103,13.3262,152134.6127
2010-01-05 15:50:00,25.15,25.15,25.14,25.15,75511.0554860242,13.3262,13.3262,13.3209,13.3262,75511.0555
2010-01-05 15:55:00,25.15,25.15,25.13,25.14,173689.3338895842,13.3262,13.3262,13.3156,13.3209,173689.3339
2010-01-06 09:30:00,25.13,25.13,25.01,25.02,57432.90223890975,13.3156,13.3156,13.252,13.2573,57432.9022
2010-01-06 09:35:00,25.02,25.19,25.02,25.17,101793.9090529829,13.2573,13.3473,13.2573,13.3367,101793.9091
2010-01-06 09:40:00,25.17,25.2,25.15,25.18,68696.9823390349,13.3367,13.3526,13.3262,13.342,68696.9823
2010-01-06 09:45:00,25.18,25.23,25.17,25.22,52704.769851202895,13.342,13.3685,13.3367,13.3632,52704.7699
2010-01-06 09:50:00,25.22,25.26,25.2,25.25,105965.79057154778,13.3632,13.3844,13.3526,13.3791,105965.7906
2010-01-06 09:55:00,25.25,25.28,25.23,25.24,42414.12877207621,13.3791,13.395,13.3685,13.3738,42414.1288
2010-01-06 10:00:00,25.24,25.26,25.2,25.24,145737.72771519958,13.3738,13.3844,13.3526,13.3738,145737.7277
2010-01-06 10:05:00,25.24,25.25,25.19,25.25,64107.91266861355,13.3738,13.3791,13.3473,13.3791,64107.9127
2010-01-06 10:10:00,25.24,25.25,25.2,25.23,64246.97538589904,13.3738,13.3791,13.3526,13.3685,64246.9754
2010-01-06 10:15:00,25.23,25.24,25.23,25.24,34765.679321373944,13.3685,13.3738,13.3685,13.3738,34765.6793
2010-01-06 10:20:00,25.25,25.25,25.24,25.24,19329.71770268392,13.3791,13.3791,13.3738,13.3738,19329.7177
2010-01-06 10:25:00,25.24,25.28,25.24,25.26,48115.70018078154,13.3738,13.395,13.3738,13.3844,48115.7002
2010-01-06 10:30:00,25.26,25.28,25.25,25.26,58267.27854262273,13.3844,13.395,13.3791,13.3844,58267.2785
2010-01-06 10:35:00,25.26,25.27,25.25,25.26,118203.3096926714,13.3844,13.3897,13.3791,13.3844,118203.3097
2010-01-06 10:40:00,25.25,25.27,25.25,25.26,31567.23682380754,13.3791,13.3897,13.3791,13.3844,31567.2368
2010-01-06 10:45:00,25.26,25.26,25.21,25.21,41718.81518564873,13.3844,13.3844,13.3579,13.3579,41718.8152
2010-01-06 10:50:00,25.21,25.21,25.15,25.19,70921.98581560285,13.3579,13.3579,13.3262,13.3473,70921.9858
2010-01-06 10:55:00,25.18,25.19,25.15,25.18,36573.49464608539,13.342,13.3473,13.3262,13.342,36573.4946
2010-01-06 11:00:00,25.18,25.18,25.14,25.14,85662.63384786539,13.342,13.342,13.3209,13.3209,85662.6338
2010-01-06 11:05:00,25.14,25.19,25.13,25.17,38798.49812265332,13.3209,13.3473,13.3156,13.3367,38798.4981
2010-01-06 11:10:00,25.17,25.18,25.16,25.17,18634.40411625643,13.3367,13.342,13.3315,13.3367,18634.4041
2010-01-06 11:15:00,25.16,25.16,25.13,25.13,13628.146293978583,13.3315,13.3315,13.3156,13.3156,13628.1463
2010-01-06 11:20:00,25.13,25.13,25.1,25.1,44500.06953135865,13.3156,13.3156,13.2997,13.2997,44500.0695
2010-01-06 11:25:00,25.1,25.12,25.1,25.1,19885.96857182589,13.2997,13.3103,13.2997,13.2997,19885.9686
2010-01-06 11:30:00,25.1,25.14,25.1,25.13,66471.97886246697,13.2997,13.3209,13.2997,13.3156,66471.9789
2010-01-06 11:35:00,25.13,25.15,25.12,25.13,27117.22987067168,13.3156,13.3262,13.3103,13.3156,27117.2299
2010-01-06 11:40:00,25.13,25.13,25.11,25.11,5979.696843276318,13.3156,13.3156,13.305,13.305,5979.6968
2010-01-06 11:45:00,25.11,25.12,25.1,25.1,10151.578361841192,13.305,13.3103,13.2997,13.2997,10151.5784
2010-01-06 11:50:00,25.1,25.1,25.07,25.07,18356.27868168544,13.2997,13.2997,13.2838,13.2838,18356.2787
2010-01-06 11:55:00,25.08,25.08,25.06,25.06,27395.355305242665,13.2891,13.2891,13.2785,13.2785,27395.3553
2010-01-06 12:00:00,25.07,25.08,25.06,25.07,15575.024335975526,13.2838,13.2891,13.2785,13.2838,15575.0243
2010-01-06 12:05:00,25.07,25.08,25.07,25.08,10568.76651369768,13.2838,13.2891,13.2838,13.2891,10568.7665
2010-01-06 12:10:00,25.07,25.08,25.02,25.03,24335.97552496176,13.2838,13.2891,13.2573,13.2626,24335.9755
2010-01-06 12:15:00,25.03,25.05,25.02,25.03,24335.97552496176,13.2626,13.2732,13.2573,13.2626,24335.9755
2010-01-06 12:20:00,25.02,25.03,25.02,25.02,9178.13934084272,13.2573,13.2626,13.2573,13.2573,9178.1393
2010-01-06 12:25:00,25.02,25.04,25.02,25.02,30593.79780280907,13.2573,13.2679,13.2573,13.2573,30593.7978
2010-01-06 12:30:00,25.02,25.02,25.01,25.01,6396.884995132806,13.2573,13.2573,13.252,13.252,6396.885
2010-01-06 12:35:00,25.01,25.02,24.99,24.99,32262.550410235017,13.252,13.2573,13.2414,13.2414,32262.5504
2010-01-06 12:40:00,24.99,25.01,24.99,25.0,20720.34487553887,13.2414,13.252,13.2414,13.2467,20720.3449
2010-01-06 12:45:00,25.0,25.0,24.99,25.0,26004.72813238771,13.2467,13.2467,13.2414,13.2467,26004.7281
2010-01-06 12:50:00,25.0,25.02,25.0,25.02,19746.9058545404,13.2467,13.2573,13.2467,13.2573,19746.9059
2010-01-06 12:55:00,25.02,25.02,25.01,25.01,9734.390209984704,13.2573,13.2573,13.252,13.252,9734.3902
2010-01-06 13:00:00,25.02,25.03,25.0,25.0,27256.29258795717,13.2573,13.2626,13.2467,13.2467,27256.2926
2010-01-06 13:05:00,25.0,25.01,24.99,24.99,23501.599221248784,13.2467,13.252,13.2414,13.2414,23501.5992
2010-01-06 13:10:00,24.99,25.01,24.99,25.0,26282.8535669587,13.2414,13.252,13.2414,13.2467,26282.8536
2010-01-06 13:15:00,25.0,25.0,24.97,24.97,36712.557363370885,13.2467,13.2467,13.2308,13.2308,36712.5574
2010-01-06 13:20:00,24.97,24.99,24.97,24.97,25309.41454596023,13.2308,13.2414,13.2308,13.2308,25309.4145
2010-01-06 13:25:00,24.98,24.98,24.97,24.97,7926.574885273259,13.2361,13.2361,13.2308,13.2308,7926.5749
2010-01-06 13:30:00,24.97,24.98,24.94,24.94,48393.82561535253,13.2308,13.2361,13.2149,13.2149,48393.8256
2010-01-06 13:35:00,24.94,25.02,24.92,24.95,81212.62689472953,13.2149,13.2573,13.2043,13.2202,81212.6269
2010-01-06 13:40:00,24.95,24.97,24.95,24.95,37964.12181894034,13.2202,13.2308,13.2202,13.2202,37964.1218
2010-01-06 13:45:00,24.94,24.96,24.93,24.96,13767.209011264082,13.2149,13.2255,13.2096,13.2255,13767.209
2010-01-06 13:50:00,24.96,24.96,24.94,24.95,29759.421499096094,13.2255,13.2255,13.2149,13.2202,29759.4215
2010-01-06 13:55:00,24.95,24.96,24.95,24.96,12237.519121123629,13.2202,13.2255,13.2202,13.2255,12237.5191
2010-01-06 14:00:00,24.96,24.99,24.95,24.95,37685.99638436936,13.2255,13.2414,13.2202,13.2202,37685.9964
2010-01-06 14:05:00,24.95,25.0,24.95,25.0,22110.97204839383,13.2202,13.2467,13.2202,13.2467,22110.972
2010-01-06 14:10:00,25.0,25.0,24.97,24.97,26421.916284244195,13.2467,13.2467,13.2308,13.2308,26421.9163
2010-01-06 14:15:00,24.97,24.98,24.95,24.96,57850.09039076624,13.2308,13.2361,13.2202,13.2255,57850.0904
2010-01-06 14:20:00,24.96,24.97,24.95,24.95,58823.52941176471,13.2255,13.2308,13.2202,13.2202,58823.5294
2010-01-06 14:25:00,24.95,24.95,24.95,24.95,21415.658461966348,13.2202,13.2202,13.2202,13.2202,21415.6585
2010-01-06 14:30:00,24.95,24.96,24.93,24.95,141426.7834793492,13.2202,13.2255,13.2096,13.2202,141426.7835
2010-01-06 14:35:00,24.95,25.0,24.95,24.97,35182.86747323043,13.2202,13.2467,13.2202,13.2308,35182.8675
2010-01-06 14:40:00,24.97,24.98,24.97,24.97,23362.53650396329,13.2308,13.2361,13.2308,13.2308,23362.5365
2010-01-06 14:45:00,24.97,24.99,24.96,24.97,26143.790849673205,13.2308,13.2414,13.2255,13.2308,26143.7908
2010-01-06 14:50:00,24.97,25.0,24.97,24.99,30593.79780280907,13.2308,13.2467,13.2308,13.2414,30593.7978
2010-01-06 14:55:00,24.99,25.0,24.98,25.0,16270.337922403003,13.2414,13.2467,13.2361,13.2467,16270.3379
2010-01-06 15:00:00,25.0,25.01,25.0,25.0,45056.32040050063,13.2467,13.252,13.2467,13.2467,45056.3204
2010-01-06 15:05:00,25.0,25.0,24.96,24.97,30871.923237380062,13.2467,13.2467,13.2255,13.2308,30871.9232
2010-01-06 15:10:00,24.97,24.97,24.95,24.97,37268.80823251286,13.2308,13.2308,13.2202,13.2308,37268.8082
2010-01-06 15:15:00,24.97,24.99,24.97,24.97,87331.38645529134,13.2308,13.2414,13.2308,13.2308,87331.3865
2010-01-06 15:20:00,24.97,25.01,24.97,25.0,58545.40397719372,13.2308,13.252,13.2308,13.2467,58545.404
2010-01-06 15:25:00,25.0,25.01,24.97,25.01,91642.33069114172,13.2467,13.252,13.2308,13.252,91642.3307
2010-01-06 15:30:00,25.0,25.01,24.98,24.98,75371.99276873871,13.2467,13.252,13.2361,13.2361,75371.9928
2010-01-06 15:35:00,24.98,24.99,24.98,24.99,38937.560839938815,13.2361,13.2414,13.2361,13.2414,38937.5608
2010-01-06 15:40:00,24.99,24.99,24.94,24.94,162147.12835488806,13.2414,13.2414,13.2149,13.2149,162147.1284
2010-01-06 15:45:00,24.94,24.96,24.92,24.95,193575.3024614101,13.2149,13.2255,13.2043,13.2202,193575.3025
2010-01-06 15:50:00,24.95,24.96,24.95,24.96,133639.27131136143,13.2202,13.2255,13.2202,13.2255,133639.2713
2010-01-06 15:55:00,24.96,24.97,24.95,24.96,194965.92963426508,13.2255,13.2308,13.2202,13.2255,194965.9296
2010-01-07 09:30:00,24.86,24.95,24.81,24.9,91642.33069114172,13.1725,13.2202,13.146,13.1937,91642.3307
2010-01-07 09:35:00,24.9,25.0,24.9,25.0,54512.58517591434,13.1937,13.2467,13.1937,13.2467,54512.5852
2010-01-07 09:40:00,25.0,25.0,24.96,24.97,46029.7594214991,13.2467,13.2467,13.2255,13.2308,46029.7594
2010-01-07 09:45:00,24.97,24.97,24.94,24.96,42831.316923932696,13.2308,13.2308,13.2149,13.2255,42831.3169
2010-01-07 09:50:00,24.96,24.97,24.95,24.96,33931.30301766097,13.2255,13.2308,13.2202,13.2255,33931.303
2010-01-07 09:55:00,24.95,24.97,24.95,24.96,38520.37268808233,13.2202,13.2308,13.2202,13.2255,38520.3727
2010-01-07 10:00:00,24.96,24.97,24.95,24.97,10151.578361841192,13.2255,13.2308,13.2202,13.2308,10151.5784
2010-01-07 10:05:00,24.97,24.97,24.96,24.97,20859.40759282437,13.2308,13.2308,13.2255,13.2308,20859.4076
2010-01-07 10:10:00,24.96,24.97,24.95,24.95,17243.776943401477,13.2255,13.2308,13.2202,13.2202,17243.7769
2010-01-07 10:15:00,24.95,24.96,24.95,24.95,17939.090529828954,13.2202,13.2255,13.2202,13.2202,17939.0905
2010-01-07 10:20:00,24.95,24.96,24.95,24.95,20025.03128911139,13.2202,13.2255,13.2202,13.2202,20025.0313
2010-01-07 10:25:00,24.96,25.0,24.96,24.98,55207.89876234182,13.2255,13.2467,13.2255,13.2361,55207.8988
2010-01-07 10:30:00,24.99,25.0,24.97,24.99,31845.362258378533,13.2414,13.2467,13.2308,13.2414,31845.3623
2010-01-07 10:35:00,25.0,25.01,25.0,25.01,15992.212487832014,13.2467,13.252,13.2467,13.252,15992.2125
2010-01-07 10:40:00,25.0,25.01,25.0,25.01,16548.463356973996,13.2467,13.252,13.2467,13.252,16548.4634
2010-01-07 10:45:00,25.01,25.02,25.0,25.02,40189.12529550828,13.252,13.2573,13.2467,13.2573,40189.1253
2010-01-07 10:50:00,25.02,25.03,25.0,25.0,46029.7594214991,13.2573,13.2626,13.2467,13.2467,46029.7594
2010-01-07 10:55:00,25.0,25.0,24.97,24.97,28646.91976081213,13.2467,13.2467,13.2308,13.2308,28646.9198
2010-01-07 11:00:00,24.98,24.98,24.95,24.95,27673.48073981365,13.2361,13.2361,13.2202,13.2202,27673.4807
2010-01-07 11:05:00,24.95,25.03,24.95,25.01,233347.2396050619,13.2202,13.2626,13.2202,13.252,233347.2396
2010-01-07 11:10:00,25.01,25.01,25.0,25.0,18912.529550827425,13.252,13.252,13.2467,13.2467,18912.5296
2010-01-07 11:15:00,25.0,25.01,24.97,24.97,14323.459880406064,13.2467,13.252,13.2308,13.2308,14323.4599
2010-01-07 11:20:00,24.97,24.98,24.97,24.97,25726.60269781672,13.2308,13.2361,13.2308,13.2308,25726.6027
2010-01-07 11:25:00,24.97,25.0,24.97,24.99,24196.912807676264,13.2308,13.2467,13.2308,13.2414,24196.9128
2010-01-07 11:30:00,25.0,25.0,24.99,24.99,19607.843137254906,13.2467,13.2467,13.2414,13.2414,19607.8431
2010-01-07 11:35:00,24.99,24.99,24.96,24.97,29620.3587818106,13.2414,13.2414,13.2255,13.2308,29620.3588
2010-01-07 11:40:00,24.97,25.0,24.96,25.0,23362.53650396329,13.2308,13.2467,13.2255,13.2467,23362.5365
2010-01-07 11:45:00,25.0,25.01,24.99,25.0,12515.64455569462,13.2467,13.252,13.2414,13.2467,12515.6446
2010-01-07 11:50:00,25.01,25.01,25.0,25.01,6118.7595605618135,13.252,13.252,13.2467,13.252,6118.7596
2010-01-07 11:55:00,25.0,25.01,25.0,25.01,5284.38325684884,13.2467,13.252,13.2467,13.252,5284.3833
2010-01-07 12:00:00,25.0,25.01,24.98,24.99,14323.459880406064,13.2467,13.252,13.2361,13.2414,14323.4599
2010-01-07 12:05:00,24.98,24.99,24.97,24.99,9873.4529272702,13.2361,13.2414,13.2308,13.2414,9873.4529
2010-01-07 12:10:00,24.98,24.99,24.98,24.98,17104.71422611598,13.2361,13.2414,13.2361,13.2361,17104.7142
2010-01-07 12:15:00,24.99,24.99,24.98,24.98,16131.275205117508,13.2414,13.2414,13.2361,13.2361,16131.2752
2010-01-07 12:20:00,24.98,25.0,24.98,24.99,25170.35182867473,13.2361,13.2467,13.2361,13.2414,25170.3518
2010-01-07 12:25:00,24.99,25.0,24.98,24.98,24892.22639410374,13.2414,13.2467,13.2361,13.2361,24892.2264
2010-01-07 12:30:00,24.98,24.99,24.97,24.98,6814.073146989293,13.2361,13.2414,13.2308,13.2361,6814.0731
2010-01-07 12:35:00,24.98,25.0,24.96,24.98,34209.42845223196,13.2361,13.2467,13.2255,13.2361,34209.4285
2010-01-07 12:40:00,24.98,24.98,24.96,24.96,11959.393686552636,13.2361,13.2361,13.2255,13.2255,11959.3937
2010-01-07 12:45:00,24.96,24.97,24.95,24.95,22528.16020025032,13.2255,13.2308,13.2202,13.2202,22528.1602
2010-01-07 12:50:00,24.96,24.97,24.96,24.96,9039.076623557225,13.2255,13.2308,13.2255,13.2255,9039.0766
2010-01-07 12:55:00,24.96,24.97,24.96,24.96,14740.648032262552,13.2255,13.2308,13.2255,13.2255,14740.648
2010-01-07 13:00:00,24.96,24.97,24.96,24.96,11959.393686552636,13.2255,13.2308,13.2255,13.2255,11959.3937
2010-01-07 13:05:00,24.97,24.97,24.96,24.96,9595.327492699207,13.2308,13.2308,13.2255,13.2255,9595.3275
2010-01-07 13:10:00,24.96,24.97,24.96,24.97,20303.156723682383,13.2255,13.2308,13.2255,13.2308,20303.1567
2010-01-07 13:15:00,24.97,24.98,24.97,24.97,12098.456403838132,13.2308,13.2361,13.2308,13.2308,12098.4564
2010-01-07 13:20:00,24.98,25.01,24.98,25.01,38103.18453622584,13.2361,13.252,13.2361,13.252,38103.1845
2010-01-07 13:25:00,25.01,25.02,25.0,25.01,29481.296064525104,13.252,13.2573,13.2467,13.252,29481.2961
2010-01-07 13:30:00,25.02,25.02,25.01,25.01,14045.334445835071,13.2573,13.2573,13.252,13.252,14045.3344
2010-01-07 13:35:00,25.01,25.02,24.98,24.98,25170.35182867473,13.252,13.2573,13.2361,13.2361,25170.3518
2010-01-07 13:40:00,24.98,24.99,24.96,24.97,22110.97204839383,13.2361,13.2414,13.2255,13.2308,22110.972
2010-01-07 13:45:00,24.97,24.97,24.97,24.97,7092.198581560284,13.2308,13.2308,13.2308,13.2308,7092.1986
2010-01-07 13:50:00,24.97,24.98,24.96,24.97,18356.27868168544,13.2308,13.2361,13.2255,13.2308,18356.2787
2010-01-07 13:55:00,24.96,24.97,24.95,24.95,8065.637602558754,13.2255,13.2308,13.2202,13.2202,8065.6376
2010-01-07 14:00:00,24.96,24.96,24.95,24.96,10290.641079126686,13.2255,13.2255,13.2202,13.2255,10290.6411
2010-01-07 14:05:00,24.95,24.96,24.95,24.95,8065.637602558754,13.2202,13.2255,13.2202,13.2202,8065.6376
2010-01-07 14:10:00,24.96,24.96,24.95,24.96,6953.135864274788,13.2255,13.2255,13.2202,13.2255,6953.1359
2010-01-07 14:15:00,24.95,24.96,24.95,24.96,9734.390209984704,13.2202,13.2255,13.2202,13.2255,9734.3902
2010-01-07 14:20:00,24.96,24.96,24.95,24.96,8621.888471700739,13.2255,13.2255,13.2202,13.2255,8621.8885
2010-01-07 14:25:00,24.96,24.96,24.95,24.95,17800.02781254346,13.2255,13.2255,13.2202,13.2202,17800.0278
2010-01-07 14:30:00,24.95,24.98,24.95,24.98,28785.982478097623,13.2202,13.2361,13.2202,13.2361,28785.9825
2010-01-07 14:35:00,24.98,25.01,24.98,24.99,39076.62355722431,13.2361,13.252,13.2361,13.2414,39076.6236
2010-01-07 14:40:00,25.0,25.0,24.97,24.97,10846.89194826867,13.2467,13.2467,13.2308,13.2308,10846.8919
2010-01-07 14:45:00,24.98,24.99,24.97,24.98,24892.22639410374,13.2361,13.2414,13.2308,13.2361,24892.2264
2010-01-07 14:50:00,24.97,24.98,24.95,24.95,48115.70018078154,13.2308,13.2361,13.2202,13.2202,48115.7002
2010-01-07 14:55:00,24.95,24.96,24.95,24.96,9873.4529272702,13.2202,13.2255,13.2202,13.2255,9873.4529
2010-01-07 15:00:00,24.95,24.96,24.92,24.96,49367.264636351,13.2202,13.2255,13.2043,13.2255,49367.2646
2010-01-07 15:05:00,24.96,24.97,24.96,24.97,13489.08357669309,13.2255,13.2308,13.2255,13.2308,13489.0836
2010-01-07 15:10:00,24.97,24.99,24.97,24.98,18217.215964399948,13.2308,13.2414,13.2308,13.2361,18217.216
2010-01-07 15:15:00,24.99,24.99,24.96,24.97,16826.58879154499,13.2414,13.2414,13.2255,13.2308,16826.5888
2010-01-07 15:20:00,24.97,24.99,24.97,24.98,22806.285634821303,13.2308,13.2414,13.2308,13.2361,22806.2856
2010-01-07 15:25:00,24.98,24.99,24.97,24.98,26700.041718815188,13.2361,13.2414,13.2308,13.2361,26700.0417
2010-01-07 15:30:00,24.98,24.99,24.97,24.99,32679.738562091505,13.2361,13.2414,13.2308,13.2414,32679.7386
2010-01-07 15:35:00,24.98,24.99,24.97,24.97,42414.12877207621,13.2361,13.2414,13.2308,13.2308,42414.1288
2010-01-07 15:40:00,24.97,24.97,24.93,24.93,63134.47364761508,13.2308,13.2308,13.2096,13.2096,63134.4736
2010-01-07 15:45:00,24.94,24.95,24.93,24.95,60492.28201919066,13.2149,13.2202,13.2096,13.2202,60492.282
2010-01-07 15:50:00,24.95,24.96,24.94,24.95,67445.41788346544,13.2202,13.2255,13.2149,13.2202,67445.4179
2010-01-07 15:55:00,24.96,24.99,24.95,24.97,166319.00987345295,13.2255,13.2414,13.2202,13.2308,166319.0099
2010-01-08 09:30:00,24.95,25.04,24.9,25.0,65637.602558754,13.2202,13.2679,13.1937,13.2467,65637.6026
2010-01-08 09:35:00,25.01,25.02,24.82,24.82,65915.727993325,13.252,13.2573,13.1513,13.1513,65915.728
2010-01-08 09:40:00,24.82,24.83,24.81,24.82,35739.118342372414,13.1513,13.1566,13.146,13.1513,35739.1183
2010-01-08 09:45:00,24.82,24.84,24.81,24.84,34904.74203865944,13.1513,13.1619,13.146,13.1619,34904.742
2010-01-08 09:50:00,24.84,24.85,24.82,24.84,40745.37616465026,13.1619,13.1672,13.1513,13.1619,40745.3762
2010-01-08 09:55:00,24.84,24.87,24.82,24.87,40189.12529550828,13.1619,13.1778,13.1513,13.1778,40189.1253
2010-01-08 10:00:00,24.87,24.87,24.84,24.84,33792.24030037547,13.1778,13.1778,13.1619,13.1619,33792.2403
2010-01-08 10:05:00,24.84,24.85,24.81,24.85,81629.81504658602,13.1619,13.1672,13.146,13.1672,81629.815
2010-01-08 10:10:00,24.85,24.9,24.85,24.88,55486.02419691281,13.1672,13.1937,13.1672,13.1831,55486.0242
2010-01-08 10:15:00,24.88,24.9,24.87,24.89,25170.35182867473,13.1831,13.1937,13.1778,13.1884,25170.3518
2010-01-08 10:20:00,24.89,24.98,24.89,24.96,116256.43165067448,13.1884,13.2361,13.1884,13.2255,116256.4317
2010-01-08 10:25:00,24.96,24.97,24.95,24.97,57711.02767348074,13.2255,13.2308,13.2202,13.2308,57711.0277
2010-01-08 10:30:00,24.97,25.0,24.97,24.98,66471.97886246697,13.2308,13.2467,13.2308,13.2361,66471.9789
2010-01-08 10:35:00,24.97,24.97,24.95,24.95,20025.03128911139,13.2308,13.2308,13.2202,13.2202,20025.0313
2010-01-08 10:40:00,24.95,24.96,24.92,24.93,17382.839660686972,13.2202,13.2255,13.2043,13.2096,17382.8397
2010-01-08 10:45:00,24.92,24.92,24.87,24.87,14740.648032262552,13.2043,13.2043,13.1778,13.1778,14740.648
2010-01-08 10:50:00,24.87,24.87,24.87,24.87,9595.327492699207,13.1778,13.1778,13.1778,13.1778,9595.3275
2010-01-08 10:55:00,24.87,24.88,24.86,24.87,32818.801279377,13.1778,13.1831,13.1725,13.1778,32818.8013
2010-01-08 11:00:00,24.87,24.89,24.87,24.88,32818.801279377,13.1778,13.1884,13.1778,13.1831,32818.8013
2010-01-08 11:05:00,24.87,24.88,24.85,24.86,22945.3483521068,13.1778,13.1831,13.1672,13.1725,22945.3484
2010-01-08 11:10:00,24.87,24.89,24.86,24.88,15853.149770546515,13.1778,13.1884,13.1725,13.1831,15853.1498
2010-01-08 11:15:00,24.88,24.9,24.87,24.89,41162.564316506745,13.1831,13.1937,13.1778,13.1884,41162.5643
2010-01-08 11:20:00,24.9,24.91,24.89,24.89,28646.91976081213,13.1937,13.199,13.1884,13.1884,28646.9198
2010-01-08 11:25:00,24.89,24.95,24.89,24.94,52843.83256848839,13.1884,13.2202,13.1884,13.2149,52843.8326
2010-01-08 11:30:00,24.94,24.96,24.93,24.95,38659.43540536783,13.2149,13.2255,13.2096,13.2202,38659.4354
2010-01-08 11:35:00,24.95,24.96,24.92,24.92,115561.11806424698,13.2202,13.2255,13.2043,13.2043,115561.1181
2010-01-08 11:40:00,24.92,24.96,24.92,24.95,84132.94395772494,13.2043,13.2255,13.2043,13.2202,84132.944
2010-01-08 11:45:00,24.96,24.98,24.95,24.97,39076.62355722431,13.2255,13.2361,13.2202,13.2308,39076.6236
2010-01-08 11:50:00,24.98,25.02,24.97,25.02,29759.421499096094,13.2361,13.2573,13.2308,13.2573,29759.4215
2010-01-08 11:55:00,25.02,25.02,25.01,25.02,5423.445974134335,13.2573,13.2573,13.252,13.2573,5423.446
2010-01-08 12:00:00,25.01,25.02,25.01,25.02,26282.8535669587,13.252,13.2573,13.252,13.2573,26282.8536
2010-01-08 12:05:00,25.02,25.02,25.02,25.02,13350.020859407594,13.2573,13.2573,13.2573,13.2573,13350.0209
2010-01-08 12:10:00,25.02,25.03,25.0,25.02,77179.80809345015,13.2573,13.2626,13.2467,13.2573,77179.8081
2010-01-08 12:15:00,25.01,25.02,25.0,25.0,10290.641079126686,13.252,13.2573,13.2467,13.2467,10290.6411
2010-01-08 12:20:00,25.0,25.01,24.99,25.01,13350.020859407594,13.2467,13.252,13.2414,13.252,13350.0209
2010-01-08 12:25:00,25.0,25.03,24.98,25.02,56042.2750660548,13.2467,13.2626,13.2361,13.2573,56042.2751
2010-01-08 12:30:00,25.03,25.03,25.01,25.02,16687.52607425949,13.2626,13.2626,13.252,13.2573,16687.5261
2010-01-08 12:35:00,25.02,25.02,25.01,25.02,25726.60269781672,13.2573,13.2573,13.252,13.2573,25726.6027
2010-01-08 12:40:00,25.02,25.02,24.99,25.0,16409.4006396885,13.2573,13.2573,13.2414,13.2467,16409.4006
2010-01-08 12:45:00,24.99,24.99,24.97,24.97,27951.60617438465,13.2414,13.2414,13.2308,13.2308,27951.6062
2010-01-08 12:50:00,24.98,24.98,24.97,24.97,10846.89194826867,13.2361,13.2361,13.2308,13.2308,10846.8919
2010-01-08 12:55:00,24.98,25.0,24.97,25.0,33653.17758308998,13.2361,13.2467,13.2308,13.2467,33653.1776
2010-01-08 13:00:00,25.0,25.0,24.99,25.0,6118.7595605618135,13.2467,13.2467,13.2414,13.2467,6118.7596
2010-01-08 13:05:00,25.0,25.02,25.0,25.0,22250.034765679324,13.2467,13.2573,13.2467,13.2467,22250.0348
2010-01-08 13:10:00,25.0,25.0,25.0,25.0,9734.390209984704,13.2467,13.2467,13.2467,13.2467,9734.3902
2010-01-08 13:15:00,25.0,25.0,24.98,24.99,9456.264775413712,13.2467,13.2467,13.2361,13.2414,9456.2648
2010-01-08 13:20:00,24.98,24.99,24.97,24.97,6535.947712418301,13.2361,13.2414,13.2308,13.2308,6535.9477
2010-01-08 13:25:00,24.97,24.97,24.95,24.95,20025.03128911139,13.2308,13.2308,13.2202,13.2202,20025.0313
2010-01-08 13:30:00,24.96,24.97,24.95,24.96,27117.22987067168,13.2255,13.2308,13.2202,13.2255,27117.2299
2010-01-08 13:35:00,24.97,24.97,24.95,24.96,15157.836184119038,13.2308,13.2308,13.2202,13.2255,15157.8362
2010-01-08 13:40:00,24.95,24.96,24.93,24.94,18495.341398970937,13.2202,13.2255,13.2096,13.2149,18495.3414
2010-01-08 13:45:00,24.93,24.93,24.92,24.92,13767.209011264082,13.2096,13.2096,13.2043,13.2043,13767.209
2010-01-08 13:50:00,24.92,24.92,24.9,24.91,12793.769990265611,13.2043,13.2043,13.1937,13.199,12793.77
2010-01-08 13:55:00,24.91,24.94,24.9,24.93,38103.18453622584,13.199,13.2149,13.1937,13.2096,38103.1845
2010-01-08 14:00:00,24.92,24.95,24.92,24.93,44361.00681407315,13.2043,13.2202,13.2043,13.2096,44361.0068
2010-01-08 14:05:00,24.93,24.93,24.92,24.92,15853.149770546515,13.2096,13.2096,13.2043,13.2043,15853.1498
2010-01-08 14:10:00,24.93,24.93,24.92,24.92,10846.89194826867,13.2096,13.2096,13.2043,13.2043,10846.8919
2010-01-08 14:15:00,24.92,24.92,24.91,24.92,24753.163676818247,13.2043,13.2043,13.199,13.2043,24753.1637
2010-01-08 14:20:00,24.92,24.92,24.91,24.92,37825.05910165485,13.2043,13.2043,13.199,13.2043,37825.0591
2010-01-08 14:25:00,24.91,24.95,24.91,24.92,50757.891809205954,13.199,13.2202,13.199,13.2043,50757.8918
2010-01-08 14:30:00,24.93,24.93,24.92,24.92,14740.648032262552,13.2096,13.2096,13.2043,13.2043,14740.648
2010-01-08 14:35:00,24.92,24.92,24.91,24.92,16965.651508830484,13.2043,13.2043,13.199,13.2043,16965.6515
2010-01-08 14:40:00,24.92,24.94,24.91,24.93,34765.679321373944,13.2043,13.2149,13.199,13.2096,34765.6793
2010-01-08 14:45:00,24.94,24.95,24.93,24.95,37964.12181894034,13.2149,13.2202,13.2096,13.2202,37964.1218
2010-01-08 14:50:00,24.95,24.97,24.94,24.95,35043.80475594493,13.2202,13.2308,13.2149,13.2202,35043.8048
2010-01-08 14:55:00,24.96,24.97,24.95,24.95,16409.4006396885,13.2255,13.2308,13.2202,13.2202,16409.4006
2010-01-08 15:00:00,24.95,24.95,24.92,24.92,27673.48073981365,13.2202,13.2202,13.2043,13.2043,27673.4807
2010-01-08 15:05:00,24.92,24.92,24.92,24.92,6535.947712418301,13.2043,13.2043,13.2043,13.2043,6535.9477
2010-01-08 15:10:00,24.92,24.92,24.9,24.9,20303.156723682383,13.2043,13.2043,13.1937,13.1937,20303.1567
2010-01-08 15:15:00,24.91,24.91,24.9,24.9,25170.35182867473,13.199,13.199,13.1937,13.1937,25170.3518
2010-01-08 15:20:00,24.9,24.92,24.89,24.92,60909.47017104715,13.1937,13.2043,13.1884,13.2043,60909.4702
2010-01-08 15:25:00,24.92,24.94,24.92,24.94,57850.09039076624,13.2043,13.2149,13.2043,13.2149,57850.0904
2010-01-08 15:30:00,24.93,24.97,24.93,24.96,68975.10777360591,13.2096,13.2308,13.2096,13.2255,68975.1078
2010-01-08 15:35:00,24.97,25.0,24.96,25.0,42831.316923932696,13.2308,13.2467,13.2255,13.2467,42831.3169
2010-01-08 15:40:00,24.99,25.03,24.99,25.02,105270.4769851203,13.2414,13.2626,13.2414,13.2573,105270.477
2010-01-08 15:45:00,25.03,25.03,24.97,24.98,175775.27464886665,13.2626,13.2626,13.2308,13.2361,175775.2746
2010-01-08 15:50:00,24.98,25.02,24.97,24.97,186622.1665971353,13.2361,13.2573,13.2308,13.2308,186622.1666
2010-01-08 15:55:00,24.98,24.98,24.92,24.97,521346.1271033237,13.2361,13.2361,13.2043,13.2308,521346.1271
2010-01-11 09:30:00,25.08,25.08,24.98,25.07,90668.89167014325,13.2891,13.2891,13.2361,13.2838,90668.8917
2010-01-11 09:35:00,25.07,25.07,24.99,25.01,28785.982478097623,13.2838,13.2838,13.2414,13.252,28785.9825
2010-01-11 09:40:00,25.0,25.01,24.95,24.96,39771.93714365179,13.2467,13.252,13.2202,13.2255,39771.9371
2010-01-11 09:45:00,24.97,25.03,24.97,25.03,120150.18773466836,13.2308,13.2626,13.2308,13.2626,120150.1877
2010-01-11 09:50:00,25.03,25.05,25.02,25.05,37685.99638436936,13.2626,13.2732,13.2573,13.2732,37685.9964
2010-01-11 09:55:00,25.05,25.13,25.05,25.1,148658.04477819498,13.2732,13.3156,13.2732,13.2997,148658.0448
2010-01-11 10:00:00,25.1,25.13,25.1,25.1,76067.30635516619,13.2997,13.3156,13.2997,13.2997,76067.3064
2010-01-11 10:05:00,25.1,25.1,25.08,25.1,51036.01724377695,13.2997,13.2997,13.2891,13.2997,51036.0172
2010-01-11 10:10:00,25.1,25.12,25.08,25.11,36295.36921151439,13.2997,13.3103,13.2891,13.305,36295.3692
2010-01-11 10:15:00,25.11,25.11,25.09,25.1,36990.682797941874,13.305,13.305,13.2944,13.2997,36990.6828
2010-01-11 10:20:00,25.1,25.1,25.1,25.1,12376.581838409124,13.2997,13.2997,13.2997,13.2997,12376.5818
2010-01-11 10:25:00,25.1,25.15,25.1,25.15,38520.37268808233,13.2997,13.3262,13.2997,13.3262,38520.3727
2010-01-11 10:30:00,25.15,25.16,25.15,25.15,28925.04519538312,13.3262,13.3315,13.3262,13.3262,28925.0452
2010-01-11 10:35:00,25.15,25.18,25.15,25.18,57571.96495619525,13.3262,13.342,13.3262,13.342,57571.965
2010-01-11 10:40:00,25.18,25.21,25.17,25.21,77596.99624530664,13.342,13.3579,13.3367,13.3579,77596.9962
2010-01-11 10:45:00,25.2,25.25,25.2,25.25,44778.19496592964,13.3526,13.3791,13.3526,13.3791,44778.195
2010-01-11 10:50:00,25.24,25.29,25.24,25.29,89000.1390627173,13.3738,13.4003,13.3738,13.4003,89000.1391
2010-01-11 10:55:00,25.29,25.37,25.29,25.36,106382.97872340426,13.4003,13.4427,13.4003,13.4374,106382.9787
2010-01-11 11:00:00,25.36,25.41,25.36,25.39,115143.9299123905,13.4374,13.4639,13.4374,13.4533,115143.9299
2010-01-11 11:05:00,25.39,25.4,25.32,25.36,60075.09386733417,13.4533,13.4586,13.4162,13.4374,60075.0939
2010-01-11 11:10:00,25.36,25.36,25.29,25.3,27951.60617438465,13.4374,13.4374,13.4003,13.4056,27951.6062
2010-01-11 11:15:00,25.29,25.31,25.28,25.31,32679.738562091505,13.4003,13.4109,13.395,13.4109,32679.7386
2010-01-11 11:20:00,25.31,25.33,25.31,25.32,22110.97204839383,13.4109,13.4215,13.4109,13.4162,22110.972
2010-01-11 11:25:00,25.32,25.33,25.27,25.28,31010.98595466556,13.4162,13.4215,13.3897,13.395,31010.986
2010-01-11 11:30:00,25.28,25.35,25.26,25.34,90947.01710471424,13.395,13.4321,13.3844,13.4268,90947.0171
2010-01-11 11:35:00,25.34,25.41,25.34,25.39,169656.51508830485,13.4268,13.4639,13.4268,13.4533,169656.5151
2010-01-11 11:40:00,25.39,25.43,25.36,25.36,90251.70351828675,13.4533,13.4745,13.4374,13.4374,90251.7035
2010-01-11 11:45:00,25.36,25.36,25.33,25.36,17382.839660686972,13.4374,13.4374,13.4215,13.4374,17382.8397
2010-01-11 11:50:00,25.36,25.42,25.36,25.38,105687.66513697678,13.4374,13.4692,13.4374,13.448,105687.6651
2010-01-11 11:55:00,25.37,25.39,25.37,25.38,12237.519121123629,13.4427,13.4533,13.4427,13.448,12237.5191
2010-01-11 12:00:00,25.38,25.38,25.32,25.33,63412.59908218607,13.448,13.448,13.4162,13.4215,63412.5991
2010-01-11 12:05:00,25.33,25.33,25.33,25.33,28507.85704352664,13.4215,13.4215,13.4215,13.4215,28507.857
2010-01-11 12:10:00,25.32,25.33,25.31,25.31,48950.07648449451,13.4162,13.4215,13.4109,13.4109,48950.0765
2010-01-11 12:15:00,25.31,25.33,25.31,25.32,75371.99276873871,13.4109,13.4215,13.4109,13.4162,75371.9928
2010-01-11 12:20:00,25.32,25.32,25.29,25.29,69670.42136003338,13.4162,13.4162,13.4003,13.4003,69670.4214
2010-01-11 12:25:00,25.29,25.32,25.26,25.3,179390.90529828955,13.4003,13.4162,13.3844,13.4056,179390.9053
2010-01-11 12:30:00,25.3,25.31,25.28,25.28,19329.71770268392,13.4056,13.4109,13.395,13.395,19329.7177
2010-01-11 12:35:00,25.28,25.31,25.28,25.31,149075.23293005145,13.395,13.4109,13.395,13.4109,149075.2329
2010-01-11 12:40:00,25.31,25.35,25.31,25.32,44500.06953135865,13.4109,13.4321,13.4109,13.4162,44500.0695
2010-01-11 12:45:00,25.32,25.32,25.3,25.31,37964.12181894034,13.4162,13.4162,13.4056,13.4109,37964.1218
2010-01-11 12:50:00,25.31,25.32,25.31,25.31,12654.707272980117,13.4109,13.4162,13.4109,13.4109,12654.7073
2010-01-11 12:55:00,25.31,25.31,25.3,25.31,14740.648032262552,13.4109,13.4109,13.4056,13.4109,14740.648
2010-01-11 13:00:00,25.31,25.31,25.28,25.31,61048.53288833264,13.4109,13.4109,13.395,13.4109,61048.5329
2010-01-11 13:05:00,25.31,25.32,25.31,25.32,13071.895424836604,13.4109,13.4162,13.4109,13.4162,13071.8954
2010-01-11 13:10:00,25.32,25.32,25.29,25.29,25448.477263245724,13.4162,13.4162,13.4003,13.4003,25448.4773
2010-01-11 13:15:00,25.3,25.3,25.28,25.3,41162.564316506745,13.4056,13.4056,13.395,13.4056,41162.5643
2010-01-11 13:20:00,25.3,25.31,25.3,25.31,22389.09748296482,13.4056,13.4109,13.4056,13.4109,22389.0975
2010-01-11 13:25:00,25.31,25.31,25.3,25.31,11125.017382839662,13.4109,13.4109,13.4056,13.4109,11125.0174
2010-01-11 13:30:00,25.31,25.31,25.31,25.31,13350.020859407594,13.4109,13.4109,13.4109,13.4109,13350.0209
2010-01-11 13:35:00,25.31,25.31,25.31,25.31,15157.836184119038,13.4109,13.4109,13.4109,13.4109,15157.8362
2010-01-11 13:40:00,25.31,25.31,25.31,25.31,16270.337922403003,13.4109,13.4109,13.4109,13.4109,16270.3379
2010-01-11 13:45:00,25.31,25.31,25.31,25.31,9039.076623557225,13.4109,13.4109,13.4109,13.4109,9039.0766
2010-01-11 13:50:00,25.31,25.31,25.29,25.3,26282.8535669587,13.4109,13.4109,13.4003,13.4056,26282.8536
2010-01-11 13:55:00,25.3,25.3,25.28,25.28,17660.96509525796,13.4056,13.4056,13.395,13.395,17660.9651
2010-01-11 14:00:00,25.29,25.3,25.28,25.3,45056.32040050063,13.4003,13.4056,13.395,13.4056,45056.3204
2010-01-11 14:05:00,25.29,25.31,25.29,25.31,33235.98943123349,13.4003,13.4109,13.4003,13.4109,33235.9894
2010-01-11 14:10:00,25.31,25.36,25.31,25.34,176609.65095257963,13.4109,13.4374,13.4109,13.4268,176609.651
2010-01-11 14:15:00,25.33,25.34,25.31,25.31,43526.63051036018,13.4215,13.4268,13.4109,13.4109,43526.6305
2010-01-11 14:20:00,25.31,25.35,25.31,25.33,33653.17758308998,13.4109,13.4321,13.4109,13.4215,33653.1776
2010-01-11 14:25:00,25.33,25.38,25.33,25.35,125990.82186065915,13.4215,13.448,13.4215,13.4321,125990.8219
2010-01-11 14:30:00,25.35,25.37,25.34,25.37,37546.93366708386,13.4321,13.4427,13.4268,13.4427,37546.9337
2010-01-11 14:35:00,25.37,25.41,25.37,25.41,52982.89528577389,13.4427,13.4639,13.4427,13.4639,52982.8953
2010-01-11 14:40:00,25.41,25.42,25.4,25.41,55346.96147962732,13.4639,13.4692,13.4586,13.4639,55346.9615
2010-01-11 14:45:00,25.4,25.41,25.39,25.41,82881.37950215548,13.4586,13.4639,13.4533,13.4639,82881.3795
2010-01-11 14:50:00,25.42,25.45,25.41,25.44,40884.43888193576,13.4692,13.4851,13.4639,13.4798,40884.4389
2010-01-11 14:55:00,25.44,25.46,25.41,25.41,94284.52231956614,13.4798,13.4904,13.4639,13.4639,94284.5223
2010-01-11 15:00:00,25.41,25.43,25.41,25.43,106800.16687526077,13.4639,13.4745,13.4639,13.4745,106800.1669
2010-01-11 15:05:00,25.42,25.43,25.42,25.42,78431.37254901961,13.4692,13.4745,13.4692,13.4692,78431.3725
2010-01-11 15:10:00,25.42,25.46,25.42,25.46,162147.12835488806,13.4692,13.4904,13.4692,13.4904,162147.1284
2010-01-11 15:15:00,25.46,25.57,25.46,25.54,308580.1696565151,13.4904,13.5487,13.4904,13.5328,308580.1697
2010-01-11 15:20:00,25.54,25.54,25.51,25.53,104992.35155054933,13.5328,13.5328,13.5169,13.5275,104992.3516
2010-01-11 15:25:00,25.53,25.54,25.51,25.51,57711.02767348074,13.5275,13.5328,13.5169,13.5169,57711.0277
2010-01-11 15:30:00,25.51,25.51,25.47,25.47,59657.90571547768,13.5169,13.5169,13.4957,13.4957,59657.9057
2010-01-11 15:35:00,25.47,25.48,25.45,25.45,113892.36545682103,13.4957,13.501,13.4851,13.4851,113892.3655
2010-01-11 15:40:00,25.45,25.45,25.42,25.42,143512.72423863164,13.4851,13.4851,13.4692,13.4692,143512.7242
2010-01-11 15:45:00,25.43,25.43,25.38,25.41,212765.9574468085,13.4745,13.4745,13.448,13.4639,212765.9574
2010-01-11 15:50:00,25.41,25.42,25.36,25.36,208455.01321095816,13.4639,13.4692,13.4374,13.4374,208455.0132
2010-01-11 15:55:00,25.36,25.42,25.36,25.41,244611.31970518705,13.4374,13.4692,13.4374,13.4639,244611.3197
2010-01-12 09:30:00,25.54,25.6,25.4,25.59,123487.69294952023,13.5328,13.5646,13.4586,13.5593,123487.6929
2010-01-12 09:35:00,25.59,25.65,25.56,25.57,92476.70699485469,13.5593,13.5911,13.5434,13.5487,92476.707
2010-01-12 09:40:00,25.59,25.61,25.51,25.56,68418.85690446392,13.5593,13.5699,13.5169,13.5434,68418.8569
2010-01-12 09:45:00,25.56,25.57,25.56,25.56,173133.08302044222,13.5434,13.5487,13.5434,13.5434,173133.083
2010-01-12 09:50:00,25.56,25.57,25.51,25.52,87053.26102072035,13.5434,13.5487,13.5169,13.5222,87053.261
2010-01-12 09:55:00,25.52,25.66,25.52,25.64,124600.1946878042,13.5222,13.5964,13.5222,13.5858,124600.1947
2010-01-12 10:00:00,25.64,25.71,25.58,25.62,94145.45960228064,13.5858,13.6229,13.554,13.5752,94145.4596
2010-01-12 10:05:00,25.61,25.62,25.59,25.6,47976.63746349604,13.5699,13.5752,13.5593,13.5646,47976.6375
2010-01-12 10:10:00,25.6,25.61,25.59,25.6,78153.24711444862,13.5646,13.5699,13.5593,13.5646,78153.2471
2010-01-12 10:15:00,25.61,25.64,25.59,25.64,84828.25754415242,13.5699,13.5858,13.5593,13.5858,84828.2575
2010-01-12 10:20:00,25.64,25.64,25.63,25.63,35878.18105965791,13.5858,13.5858,13.5805,13.5805,35878.1811
2010-01-12 10:25:00,25.63,25.69,25.63,25.68,44221.94409678766,13.5805,13.6123,13.5805,13.607,44221.9441
2010-01-12 10:30:00,25.69,25.74,25.69,25.72,79961.06243916007,13.6123,13.6388,13.6123,13.6282,79961.0624
2010-01-12 10:35:00,25.73,25.77,25.72,25.74,67306.35516617996,13.6335,13.6547,13.6282,13.6388,67306.3552
2010-01-12 10:40:00,25.74,25.79,25.73,25.78,54373.522458628846,13.6388,13.6653,13.6335,13.66,54373.5225
2010-01-12 10:45:00,25.77,25.79,25.74,25.77,72034.48755388681,13.6547,13.6653,13.6388,13.6547,72034.4876
2010-01-12 10:50:00,25.78,25.8,25.75,25.75,47003.19844249757,13.66,13.6706,13.6441,13.6441,47003.1984
2010-01-12 10:55:00,25.75,25.77,25.74,25.74,50201.640940063975,13.6441,13.6547,13.6388,13.6388,50201.6409
2010-01-12 11:00:00,25.75,25.77,25.73,25.76,29064.107912668616,13.6441,13.6547,13.6335,13.6494,29064.1079
2010-01-12 11:05:00,25.75,25.75,25.73,25.74,38520.37268808233,13.6441,13.6441,13.6335,13.6388,38520.3727
2010-01-12 11:10:00,25.74,25.76,25.74,25.75,64386.03810318454,13.6388,13.6494,13.6388,13.6441,64386.0381
2010-01-12 11:15:00,25.76,25.85,25.75,25.83,173133.08302044222,13.6494,13.6971,13.6441,13.6865,173133.083
2010-01-12 11:20:00,25.83,25.89,25.83,25.84,262411.3475177305,13.6865,13.7183,13.6865,13.6918,262411.3475
2010-01-12 11:25:00,25.84,25.87,25.84,25.87,44082.88137950216,13.6918,13.7077,13.6918,13.7077,44082.8814
2010-01-12 11:30:00,25.87,25.87,25.82,25.83,33375.05214851898,13.7077,13.7077,13.6812,13.6865,33375.0521
2010-01-12 11:35:00,25.83,25.83,25.78,25.79,60909.47017104715,13.6865,13.6865,13.66,13.6653,60909.4702
2010-01-12 11:40:00,25.79,25.82,25.79,25.81,48532.88833263802,13.6653,13.6812,13.6653,13.6759,48532.8883
2010-01-12 11:45:00,25.82,25.82,25.79,25.79,165345.57085245446,13.6812,13.6812,13.6653,13.6653,165345.5709
2010-01-12 11:50:00,25.79,25.8,25.79,25.8,56876.65136976777,13.6653,13.6706,13.6653,13.6706,56876.6514
2010-01-12 11:55:00,25.8,25.87,25.8,25.86,79821.99972187457,13.6706,13.7077,13.6706,13.7024,79821.9997
2010-01-12 12:00:00,25.87,25.87,25.79,25.83,106104.85328883328,13.7077,13.7077,13.6653,13.6865,106104.8533
2010-01-12 12:05:00,25.82,25.86,25.82,25.86,37407.870949798365,13.6812,13.7024,13.6812,13.7024,37407.8709
2010-01-12 12:10:00,25.86,25.87,25.85,25.86,42692.2542066472,13.7024,13.7077,13.6971,13.7024,42692.2542
2010-01-12 12:15:00,25.86,25.86,25.81,25.82,48950.07648449451,13.7024,13.7024,13.6759,13.6812,48950.0765
2010-01-12 12:20:00,25.82,25.82,25.79,25.79,116534.55708524544,13.6812,13.6812,13.6653,13.6653,116534.5571
2010-01-12 12:25:00,25.79,25.82,25.79,25.82,59379.78028090669,13.6653,13.6812,13.6653,13.6812,59379.7803
2010-01-12 12:30:00,25.82,25.82,25.79,25.8,72312.6129884578,13.6812,13.6812,13.6653,13.6706,72312.613
2010-01-12 12:35:00,25.8,25.8,25.79,25.79,25865.66541510221,13.6706,13.6706,13.6653,13.6653,25865.6654
2010-01-12 12:40:00,25.79,25.79,25.79,25.79,25170.35182867473,13.6653,13.6653,13.6653,13.6653,25170.3518
2010-01-12 12:45:00,25.79,25.8,25.79,25.8,31010.98595466556,13.6653,13.6706,13.6653,13.6706,31010.986
2010-01-12 12:50:00,25.8,25.8,25.73,25.74,93589.20873313866,13.6706,13.6706,13.6335,13.6388,93589.2087
2010-01-12 12:55:00,25.73,25.74,25.73,25.74,25309.41454596023,13.6335,13.6388,13.6335,13.6388,25309.4145
2010-01-12 13:00:00,25.74,25.74,25.74,25.74,29203.17062995411,13.6388,13.6388,13.6388,13.6388,29203.1706
2010-01-12 13:05:00,25.74,25.74,25.74,25.74,22528.16020025032,13.6388,13.6388,13.6388,13.6388,22528.1602
2010-01-12 13:10:00,25.74,25.79,25.74,25.79,73146.98929217078,13.6388,13.6653,13.6388,13.6653,73146.9893
2010-01-12 13:15:00,25.79,25.81,25.78,25.81,41023.50159922125,13.6653,13.6759,13.66,13.6759,41023.5016
2010-01-12 13:20:00,25.81,25.86,25.8,25.84,115561.11806424698,13.6759,13.7024,13.6706,13.6918,115561.1181
2010-01-12 13:25:00,25.84,25.85,25.83,25.84,46307.88485607009,13.6918,13.6971,13.6865,13.6918,46307.8849
2010-01-12 13:30:00,25.83,25.84,25.8,25.81,24057.85009039077,13.6865,13.6918,13.6706,13.6759,24057.8501
2010-01-12 13:35:00,25.8,25.81,25.79,25.79,54651.64789319984,13.6706,13.6759,13.6653,13.6653,54651.6479
2010-01-12 13:40:00,25.79,25.79,25.77,25.78,62439.1600611876,13.6653,13.6653,13.6547,13.66,62439.1601
2010-01-12 13:45:00,25.77,25.82,25.76,25.82,124322.06925323322,13.6547,13.6812,13.6494,13.6812,124322.0693
2010-01-12 13:50:00,25.81,25.82,25.81,25.82,57571.96495619525,13.6759,13.6812,13.6759,13.6812,57571.965
2010-01-12 13:55:00,25.82,25.84,25.81,25.84,24753.163676818247,13.6812,13.6918,13.6759,13.6918,24753.1637
2010-01-12 14:00:00,25.84,25.87,25.84,25.87,62021.97190933112,13.6918,13.7077,13.6918,13.7077,62021.9719
2010-01-12 14:05:00,25.87,25.88,25.87,25.88,57571.96495619525,13.7077,13.713,13.7077,13.713,57571.965
2010-01-12 14:10:00,25.88,25.89,25.87,25.88,93589.20873313866,13.713,13.7183,13.7077,13.713,93589.2087
2010-01-12 14:15:00,25.89,25.89,25.87,25.89,69392.29592546239,13.7183,13.7183,13.7077,13.7183,69392.2959
2010-01-12 14:20:00,25.88,25.89,25.88,25.89,63134.47364761508,13.713,13.7183,13.713,13.7183,63134.4736
2010-01-12 14:25:00,25.88,25.89,25.88,25.89,36851.62008065638,13.713,13.7183,13.713,13.7183,36851.6201
2010-01-12 14:30:00,25.89,25.89,25.88,25.88,48671.95104992352,13.7183,13.7183,13.713,13.713,48671.951
2010-01-12 14:35:00,25.88,25.93,25.88,25.92,210540.9539702406,13.713,13.7394,13.713,13.7341,210540.954
2010-01-12 14:40:00,25.93,25.93,25.88,25.89,73703.24016131276,13.7394,13.7394,13.713,13.7183,73703.2402
2010-01-12 14:45:00,25.89,25.91,25.87,25.87,165345.57085245446,13.7183,13.7289,13.7077,13.7077,165345.5709
2010-01-12 14:50:00,25.87,25.89,25.87,25.88,69809.48407731888,13.7077,13.7183,13.7077,13.713,69809.4841
2010-01-12 14:55:00,25.88,25.89,25.88,25.89,45751.63398692811,13.713,13.7183,13.713,13.7183,45751.634
2010-01-12 15:00:00,25.88,25.89,25.88,25.89,46586.01029064108,13.713,13.7183,13.713,13.7183,46586.0103
2010-01-12 15:05:00,25.89,25.89,25.88,25.89,54929.77332777083,13.7183,13.7183,13.713,13.7183,54929.7733
2010-01-12 15:10:00,25.89,25.89,25.88,25.89,53817.27158948686,13.7183,13.7183,13.713,13.7183,53817.2716
2010-01-12 15:15:00,25.89,25.89,25.88,25.89,56320.40050062579,13.7183,13.7183,13.713,13.7183,56320.4005
2010-01-12 15:20:00,25.89,25.89,25.87,25.87,148518.98206090947,13.7183,13.7183,13.7077,13.7077,148518.9821
2010-01-12 15:25:00,25.87,25.88,25.87,25.87,66054.7907106105,13.7077,13.713,13.7077,13.7077,66054.7907
2010-01-12 15:30:00,25.88,25.9,25.88,25.89,163815.88096231403,13.713,13.7236,13.713,13.7183,163815.881
2010-01-12 15:35:00,25.89,25.89,25.89,25.89,93589.20873313866,13.7183,13.7183,13.7183,13.7183,93589.2087
2010-01-12 15:40:00,25.89,25.89,25.88,25.89,108607.9821999722,13.7183,13.7183,13.713,13.7183,108607.9822
2010-01-12 15:45:00,25.89,25.89,25.88,25.88,99707.96829370048,13.7183,13.7183,13.713,13.713,99707.9683
2010-01-12 15:50:00,25.88,25.89,25.88,25.89,155611.18064246976,13.713,13.7183,13.713,13.7183,155611.1806
2010-01-12 15:55:00,25.89,25.89,25.87,25.89,337922.40300375473,13.7183,13.7183,13.7077,13.7183,337922.403
2010-01-13 09:30:00,25.77,25.84,25.73,25.81,166597.13530802392,13.7346,13.7719,13.7132,13.7559,166597.1353
2010-01-13 09:35:00,25.79,25.85,25.78,25.84,79404.81157001808,13.7452,13.7772,13.7399,13.7719,79404.8116
2010-01-13 09:40:00,25.84,25.92,25.82,25.84,145181.47684605757,13.7719,13.8145,13.7612,13.7719,145181.4768
2010-01-13 09:45:00,25.84,25.91,25.82,25.89,235155.0549297733,13.7719,13.8092,13.7612,13.7985,235155.0549
2010-01-13 09:50:00,25.89,25.91,25.86,25.89,77179.80809345015,13.7985,13.8092,13.7825,13.7985,77179.8081
2010-01-13 09:55:00,25.89,25.96,25.89,25.89,115700.18078153249,13.7985,13.8358,13.7985,13.7985,115700.1808
2010-01-13 10:00:00,25.89,25.91,25.86,25.86,154359.6161869003,13.7985,13.8092,13.7825,13.7825,154359.6162
2010-01-13 10:05:00,25.86,25.87,25.84,25.84,44361.00681407315,13.7825,13.7879,13.7719,13.7719,44361.0068
2010-01-13 10:10:00,25.84,25.84,25.82,25.82,72173.55027117231,13.7719,13.7719,13.7612,13.7612,72173.5503
2010-01-13 10:15:00,25.82,25.82,25.75,25.77,57432.90223890975,13.7612,13.7612,13.7239,13.7346,57432.9022
2010-01-13 10:20:00,25.77,25.77,25.72,25.75,65637.602558754,13.7346,13.7346,13.7079,13.7239,65637.6026
2010-01-13 10:25:00,25.75,25.81,25.75,25.8,139758.03087192326,13.7239,13.7559,13.7239,13.7506,139758.0309
2010-01-13 10:30:00,25.79,25.81,25.78,25.81,39076.62355722431,13.7452,13.7559,13.7399,13.7559,39076.6236
2010-01-13 10:35:00,25.81,25.87,25.8,25.87,138089.2782644973,13.7559,13.7879,13.7506,13.7879,138089.2783
2010-01-13 10:40:00,25.87,25.93,25.87,25.93,153108.05173133084,13.7879,13.8198,13.7879,13.8198,153108.0517
2010-01-13 10:45:00,25.92,25.93,25.89,25.92,78431.37254901961,13.8145,13.8198,13.7985,13.8145,78431.3725
2010-01-13 10:50:00,25.92,25.95,25.92,25.94,90947.01710471424,13.8145,13.8305,13.8145,13.8252,90947.0171
2010-01-13 10:55:00,25.93,25.93,25.87,25.89,87053.26102072035,13.8198,13.8198,13.7879,13.7985,87053.261
2010-01-13 11:00:00,25.88,25.91,25.85,25.89,72729.80114031429,13.7932,13.8092,13.7772,13.7985,72729.8011
2010-01-13 11:05:00,25.89,25.92,25.89,25.91,64246.97538589904,13.7985,13.8145,13.7985,13.8092,64246.9754
2010-01-13 11:10:00,25.91,25.91,25.88,25.88,38798.49812265332,13.8092,13.8092,13.7932,13.7932,38798.4981
2010-01-13 11:15:00,25.87,25.88,25.83,25.86,65776.6652760395,13.7879,13.7932,13.7665,13.7825,65776.6653
2010-01-13 11:20:00,25.86,25.9,25.84,25.87,100264.21916284243,13.7825,13.8039,13.7719,13.7879,100264.2192
2010-01-13 11:25:00,25.87,25.88,25.82,25.82,46029.7594214991,13.7879,13.7932,13.7612,13.7612,46029.7594
2010-01-13 11:30:00,25.82,25.83,25.81,25.82,47559.44931163955,13.7612,13.7665,13.7559,13.7612,47559.4493
2010-01-13 11:35:00,25.82,25.82,25.78,25.79,50618.82909192046,13.7612,13.7612,13.7399,13.7452,50618.8291
2010-01-13 11:40:00,25.78,25.79,25.74,25.74,77318.87081073565,13.7399,13.7452,13.7186,13.7186,77318.8708
2010-01-13 11:45:00,25.74,25.79,25.73,25.77,38659.43540536783,13.7186,13.7452,13.7132,13.7346,38659.4354
2010-01-13 11:50:00,25.77,25.79,25.77,25.79,24614.100959532752,13.7346,13.7452,13.7346,13.7452,24614.101
2010-01-13 11:55:00,25.79,25.79,25.74,25.74,19885.96857182589,13.7452,13.7452,13.7186,13.7186,19885.9686
2010-01-13 12:00:00,25.74,25.76,25.74,25.76,22667.22291753581,13.7186,13.7292,13.7186,13.7292,22667.2229
2010-01-13 12:05:00,25.77,25.78,25.76,25.77,32957.8639966625,13.7346,13.7399,13.7292,13.7346,32957.864
2010-01-13 12:10:00,25.77,25.77,25.72,25.74,27117.22987067168,13.7346,13.7346,13.7079,13.7186,27117.2299
2010-01-13 12:15:00,25.74,25.75,25.71,25.72,32957.8639966625,13.7186,13.7239,13.7026,13.7079,32957.864
2010-01-13 12:20:00,25.72,25.75,25.71,25.74,25448.477263245724,13.7079,13.7239,13.7026,13.7186,25448.4773
2010-01-13 12:25:00,25.74,25.79,25.74,25.77,22250.034765679324,13.7186,13.7452,13.7186,13.7346,22250.0348
2010-01-13 12:30:00,25.76,25.82,25.74,25.76,112084.5501321096,13.7292,13.7612,13.7186,13.7292,112084.5501
2010-01-13 12:35:00,25.75,25.77,25.74,25.75,31567.23682380754,13.7239,13.7346,13.7186,13.7239,31567.2368
2010-01-13 12:40:00,25.75,25.77,25.74,25.75,36017.243776943404,13.7239,13.7346,13.7186,13.7239,36017.2438
2010-01-13 12:45:00,25.74,25.75,25.72,25.72,48950.07648449451,13.7186,13.7239,13.7079,13.7079,48950.0765
2010-01-13 12:50:00,25.72,25.73,25.71,25.72,28507.85704352664,13.7079,13.7132,13.7026,13.7079,28507.857
2010-01-13 12:55:00,25.72,25.72,25.66,25.66,28368.79432624113,13.7079,13.7079,13.6759,13.6759,28368.7943
2010-01-13 13:00:00,25.66,25.66,25.61,25.62,133500.20859407593,13.6759,13.6759,13.6493,13.6546,133500.2086
2010-01-13 13:05:00,25.62,25.62,25.56,25.56,94284.52231956614,13.6546,13.6546,13.6226,13.6226,94284.5223
2010-01-13 13:10:00,25.57,25.6,25.55,25.6,85523.5711305799,13.628,13.644,13.6173,13.644,85523.5711
2010-01-13 13:15:00,25.6,25.63,25.59,25.63,89695.45264914478,13.644,13.66,13.6386,13.66,89695.4526
2010-01-13 13:20:00,25.63,25.64,25.62,25.63,106243.91600611876,13.66,13.6653,13.6546,13.66,106243.916
2010-01-13 13:25:00,25.63,25.67,25.62,25.67,58823.52941176471,13.66,13.6813,13.6546,13.6813,58823.5294
2010-01-13 13:30:00,25.66,25.71,25.65,25.71,76484.49450702267,13.6759,13.7026,13.6706,13.7026,76484.4945
2010-01-13 13:35:00,25.71,25.74,25.71,25.74,23779.724655819777,13.7026,13.7186,13.7026,13.7186,23779.7247
2010-01-13 13:40:00,25.74,25.74,25.73,25.73,7787.512167987763,13.7186,13.7186,13.7132,13.7132,7787.5122
2010-01-13 13:45:00,25.73,25.74,25.69,25.7,34070.36573494646,13.7132,13.7186,13.6919,13.6973,34070.3657
2010-01-13 13:50:00,25.69,25.71,25.66,25.68,48115.70018078154,13.6919,13.7026,13.6759,13.6866,48115.7002
2010-01-13 13:55:00,25.67,25.72,25.67,25.69,48811.01376720901,13.6813,13.7079,13.6813,13.6919,48811.0138
2010-01-13 14:00:00,25.68,25.73,25.64,25.67,91920.4561257127,13.6866,13.7132,13.6653,13.6813,91920.4561
2010-01-13 14:05:00,25.67,25.72,25.67,25.72,34209.42845223196,13.6813,13.7079,13.6813,13.7079,34209.4285
2010-01-13 14:10:00,25.72,25.74,25.72,25.73,36295.36921151439,13.7079,13.7186,13.7079,13.7132,36295.3692
2010-01-13 14:15:00,25.73,25.75,25.72,25.74,35600.05562508692,13.7132,13.7239,13.7079,13.7186,35600.0556
2010-01-13 14:20:00,25.74,25.74,25.72,25.74,30315.67236823808,13.7186,13.7186,13.7079,13.7186,30315.6724
2010-01-13 14:25:00,25.74,25.75,25.73,25.74,16826.58879154499,13.7186,13.7239,13.7132,13.7186,16826.5888
2010-01-13 14:30:00,25.74,25.74,25.74,25.74,20025.03128911139,13.7186,13.7186,13.7186,13.7186,20025.0313
2010-01-13 14:35:00,25.74,25.75,25.73,25.75,33792.24030037547,13.7186,13.7239,13.7132,13.7239,33792.2403
2010-01-13 14:40:00,25.75,25.75,25.73,25.74,88582.9509108608,13.7239,13.7239,13.7132,13.7186,88582.9509
2010-01-13 14:45:00,25.74,25.78,25.74,25.78,27951.60617438465,13.7186,13.7399,13.7186,13.7399,27951.6062
2010-01-13 14:50:00,25.78,25.78,25.74,25.74,38937.560839938815,13.7399,13.7399,13.7186,13.7186,38937.5608
2010-01-13 14:55:00,25.75,25.75,25.74,25.74,18912.529550827425,13.7239,13.7239,13.7186,13.7186,18912.5296
2010-01-13 15:00:00,25.75,25.75,25.73,25.74,65915.727993325,13.7239,13.7239,13.7132,13.7186,65915.728
2010-01-13 15:05:00,25.73,25.74,25.73,25.74,20581.28215825337,13.7132,13.7186,13.7132,13.7186,20581.2822
2010-01-13 15:10:00,25.74,25.74,25.74,25.74,10846.89194826867,13.7186,13.7186,13.7186,13.7186,10846.8919
2010-01-13 15:15:00,25.74,25.74,25.73,25.74,62995.41093032959,13.7186,13.7186,13.7132,13.7186,62995.4109
2010-01-13 15:20:00,25.74,25.76,25.74,25.76,23779.724655819777,13.7186,13.7292,13.7186,13.7292,23779.7247
2010-01-13 15:25:00,25.76,25.77,25.75,25.77,29898.484216381592,13.7292,13.7346,13.7239,13.7346,29898.4842
2010-01-13 15:30:00,25.77,25.83,25.76,25.82,77318.87081073565,13.7346,13.7665,13.7292,13.7612,77318.8708
2010-01-13 15:35:00,25.82,25.82,25.79,25.79,65220.41440689752,13.7612,13.7612,13.7452,13.7452,65220.4144
2010-01-13 15:40:00,25.79,25.84,25.78,25.84,124878.3201223752,13.7452,13.7719,13.7399,13.7719,124878.3201
2010-01-13 15:45:00,25.84,25.85,25.82,25.82,116534.55708524544,13.7719,13.7772,13.7612,13.7612,116534.5571
2010-01-13 15:50:00,25.82,25.82,25.82,25.82,69670.42136003338,13.7612,13.7612,13.7612,13.7612,69670.4214
2010-01-13 15:55:00,25.82,25.82,25.79,25.8,227228.4800445001,13.7612,13.7612,13.7452,13.7506,227228.48
2010-01-14 09:30:00,25.82,25.82,25.69,25.69,43943.81866221666,13.7612,13.7612,13.6919,13.6919,43943.8187
2010-01-14 09:35:00,25.69,25.85,25.68,25.7,81212.62689472953,13.6919,13.7772,13.6866,13.6973,81212.6269
2010-01-14 09:40:00,25.69,25.81,25.67,25.81,42692.2542066472,13.6919,13.7559,13.6813,13.7559,42692.2542
2010-01-14 09:45:00,25.8,25.88,25.74,25.83,85801.6965651509,13.7506,13.7932,13.7186,13.7665,85801.6966
2010-01-14 09:50:00,25.82,25.83,25.78,25.82,27812.54345709916,13.7612,13.7665,13.7399,13.7612,27812.5435
2010-01-14 09:55:00,25.83,25.85,25.82,25.84,61187.59560561814,13.7665,13.7772,13.7612,13.7719,61187.5956
2010-01-14 10:00:00,25.83,25.83,25.77,25.79,56876.65136976777,13.7665,13.7665,13.7346,13.7452,56876.6514
2010-01-14 10:05:00,25.79,25.84,25.78,25.82,52009.45626477542,13.7452,13.7719,13.7399,13.7612,52009.4563
2010-01-14 10:10:00,25.82,25.93,25.82,25.91,89556.38993185927,13.7612,13.8198,13.7612,13.8092,89556.3899
2010-01-14 10:15:00,25.9,25.97,25.88,25.97,71756.36211931582,13.8039,13.8412,13.7932,13.8412,71756.3621
2010-01-14 10:20:00,25.97,25.97,25.9,25.95,29759.421499096094,13.8412,13.8412,13.8039,13.8305,29759.4215
2010-01-14 10:25:00,25.95,25.96,25.92,25.93,44500.06953135865,13.8305,13.8358,13.8145,13.8198,44500.0695
2010-01-14 10:30:00,25.93,25.97,25.92,25.93,53956.33430677236,13.8198,13.8412,13.8145,13.8198,53956.3343
2010-01-14 10:35:00,25.92,25.95,25.92,25.95,19051.59226811292,13.8145,13.8305,13.8145,13.8305,19051.5923
2010-01-14 10:40:00,25.96,25.98,25.96,25.97,28368.79432624113,13.8358,13.8465,13.8358,13.8412,28368.7943
2010-01-14 10:45:00,25.97,25.98,25.96,25.98,23779.724655819777,13.8412,13.8465,13.8358,13.8465,23779.7247
2010-01-14 10:50:00,25.98,25.98,25.9,25.91,31984.424975664027,13.8465,13.8465,13.8039,13.8092,31984.425
2010-01-14 10:55:00,25.91,25.91,25.87,25.87,31706.299541093034,13.8092,13.8092,13.7879,13.7879,31706.2995
2010-01-14 11:00:00,25.87,25.87,25.82,25.84,36573.49464608539,13.7879,13.7879,13.7612,13.7719,36573.4946
2010-01-14 11:05:00,25.84,25.84,25.84,25.84,11125.017382839662,13.7719,13.7719,13.7719,13.7719,11125.0174
2010-01-14 11:10:00,25.84,25.87,25.84,25.86,26560.979001529693,13.7719,13.7879,13.7719,13.7825,26560.979
2010-01-14 11:15:00,25.86,25.87,25.83,25.83,17382.839660686972,13.7825,13.7879,13.7665,13.7665,17382.8397
2010-01-14 11:20:00,25.83,25.83,25.81,25.82,29759.421499096094,13.7665,13.7665,13.7559,13.7612,29759.4215
2010-01-14 11:25:00,25.82,25.92,25.82,25.91,68140.73146989293,13.7612,13.8145,13.7612,13.8092,68140.7315
2010-01-14 11:30:00,25.91,25.97,25.91,25.95,62995.41093032959,13.8092,13.8412,13.8092,13.8305,62995.4109
2010-01-14 11:35:00,25.95,25.99,25.95,25.96,37825.05910165485,13.8305,13.8518,13.8305,13.8358,37825.0591
2010-01-14 11:40:00,25.96,25.96,25.93,25.93,23084.4110693923,13.8358,13.8358,13.8198,13.8198,23084.4111
2010-01-14 11:45:00,25.92,25.92,25.89,25.91,28507.85704352664,13.8145,13.8145,13.7985,13.8092,28507.857
2010-01-14 11:50:00,25.91,25.92,25.89,25.91,21832.84661382284,13.8092,13.8145,13.7985,13.8092,21832.8466
2010-01-14 11:55:00,25.9,25.91,25.88,25.89,11542.20553469615,13.8039,13.8092,13.7932,13.7985,11542.2055
2010-01-14 12:00:00,25.88,25.89,25.87,25.87,19051.59226811292,13.7932,13.7985,13.7879,13.7879,19051.5923
2010-01-14 12:05:00,25.88,25.91,25.87,25.9,41301.62703379225,13.7932,13.8092,13.7879,13.8039,41301.627
2010-01-14 12:10:00,25.91,25.93,25.9,25.91,24475.03824224725,13.8092,13.8198,13.8039,13.8092,24475.0382
2010-01-14 12:15:00,25.91,25.94,25.89,25.91,64525.100820470034,13.8092,13.8252,13.7985,13.8092,64525.1008
2010-01-14 12:20:00,25.91,25.92,25.89,25.9,10985.954665554164,13.8092,13.8145,13.7985,13.8039,10985.9547
2010-01-14 12:25:00,25.9,25.9,25.89,25.89,24335.97552496176,13.8039,13.8039,13.7985,13.7985,24335.9755
2010-01-14 12:30:00,25.89,25.92,25.89,25.91,10151.578361841192,13.7985,13.8145,13.7985,13.8092,10151.5784
2010-01-14 12:35:00,25.91,25.92,25.9,25.92,13210.958142122096,13.8092,13.8145,13.8039,13.8145,13210.9581
2010-01-14 12:40:00,25.92,25.93,25.91,25.91,44361.00681407315,13.8145,13.8198,13.8092,13.8092,44361.0068
2010-01-14 12:45:00,25.92,25.97,25.91,25.95,50201.640940063975,13.8145,13.8412,13.8092,13.8305,50201.6409
2010-01-14 12:50:00,25.95,25.96,25.94,25.96,8760.951188986233,13.8305,13.8358,13.8252,13.8358,8760.9512
2010-01-14 12:55:00,25.97,25.97,25.95,25.95,6396.884995132806,13.8412,13.8412,13.8305,13.8305,6396.885
2010-01-14 13:00:00,25.95,25.96,25.93,25.95,12515.64455569462,13.8305,13.8358,13.8198,13.8305,12515.6446
2010-01-14 13:05:00,25.95,25.95,25.92,25.92,13767.209011264082,13.8305,13.8305,13.8145,13.8145,13767.209
2010-01-14 13:10:00,25.92,25.95,25.92,25.92,16687.52607425949,13.8145,13.8305,13.8145,13.8145,16687.5261
2010-01-14 13:15:00,25.92,25.92,25.91,25.91,16270.337922403003,13.8145,13.8145,13.8092,13.8092,16270.3379
2010-01-14 13:20:00,25.9,25.93,25.9,25.92,22667.22291753581,13.8039,13.8198,13.8039,13.8145,22667.2229
2010-01-14 13:25:00,25.92,25.92,25.89,25.92,20442.21944096788,13.8145,13.8145,13.7985,13.8145,20442.2194
2010-01-14 13:30:00,25.92,25.95,25.91,25.95,15714.087053261022,13.8145,13.8305,13.8092,13.8305,15714.0871
2010-01-14 13:35:00,25.95,25.97,25.95,25.97,22110.97204839383,13.8305,13.8412,13.8305,13.8412,22110.972
2010-01-14 13:40:00,25.97,25.97,25.96,25.96,16270.337922403003,13.8412,13.8412,13.8358,13.8358,16270.3379
2010-01-14 13:45:00,25.96,25.97,25.95,25.95,12793.769990265611,13.8358,13.8412,13.8305,13.8305,12793.77
2010-01-14 13:50:00,25.95,25.98,25.95,25.97,21554.721179251843,13.8305,13.8465,13.8305,13.8412,21554.7212
2010-01-14 13:55:00,25.98,25.98,25.95,25.97,21693.78389653734,13.8465,13.8465,13.8305,13.8412,21693.7839
2010-01-14 14:00:00,25.97,25.97,25.97,25.97,11542.20553469615,13.8412,13.8412,13.8412,13.8412,11542.2055
2010-01-14 14:05:00,25.97,25.99,25.97,25.97,24614.100959532752,13.8412,13.8518,13.8412,13.8412,24614.101
2010-01-14 14:10:00,25.97,25.98,25.97,25.97,21137.53302739536,13.8412,13.8465,13.8412,13.8412,21137.533
2010-01-14 14:15:00,25.97,25.99,25.96,25.99,23640.66193853428,13.8412,13.8518,13.8358,13.8518,23640.6619
2010-01-14 14:20:00,25.99,26.04,25.98,26.04,49089.13920178001,13.8518,13.8785,13.8465,13.8785,49089.1392
2010-01-14 14:25:00,26.04,26.07,26.02,26.03,41857.87790293423,13.8785,13.8945,13.8678,13.8731,41857.8779
2010-01-14 14:30:00,26.02,26.06,26.02,26.06,34070.36573494646,13.8678,13.8891,13.8678,13.8891,34070.3657
2010-01-14 14:35:00,26.06,26.06,26.05,26.05,7648.449450702267,13.8891,13.8891,13.8838,13.8838,7648.4495
2010-01-14 14:40:00,26.06,26.06,26.05,26.06,42692.2542066472,13.8891,13.8891,13.8838,13.8891,42692.2542
2010-01-14 14:45:00,26.06,26.07,26.05,26.05,32679.738562091505,13.8891,13.8945,13.8838,13.8838,32679.7386
2010-01-14 14:50:00,26.06,26.06,26.05,26.05,49228.20191906551,13.8891,13.8891,13.8838,13.8838,49228.2019
2010-01-14 14:55:00,26.05,26.06,26.03,26.03,47559.44931163955,13.8838,13.8891,13.8731,13.8731,47559.4493
2010-01-14 15:00:00,26.04,26.07,26.03,26.06,46168.8221387846,13.8785,13.8945,13.8731,13.8891,46168.8221
2010-01-14 15:05:00,26.06,26.07,26.05,26.07,45195.38311778613,13.8891,13.8945,13.8838,13.8945,45195.3831
2010-01-14 15:10:00,26.06,26.08,26.05,26.07,98178.27840356002,13.8891,13.8998,13.8838,13.8945,98178.2784
2010-01-14 15:15:00,26.07,26.07,26.05,26.06,28925.04519538312,13.8945,13.8945,13.8838,13.8891,28925.0452
2010-01-14 15:20:00,26.05,26.1,26.05,26.1,68418.85690446392,13.8838,13.9104,13.8838,13.9104,68418.8569
2010-01-14 15:25:00,26.09,26.1,26.07,26.1,82881.37950215548,13.9051,13.9104,13.8945,13.9104,82881.3795
2010-01-14 15:30:00,26.1,26.11,26.09,26.09,81212.62689472953,13.9104,13.9158,13.9051,13.9051,81212.6269
2010-01-14 15:35:00,26.09,26.1,26.07,26.1,145459.60228062858,13.9051,13.9104,13.8945,13.9104,145459.6023
2010-01-14 15:40:00,26.1,26.12,26.06,26.07,198998.7484355445,13.9104,13.9211,13.8891,13.8945,198998.7484
2010-01-14 15:45:00,26.06,26.11,26.06,26.1,173689.3338895842,13.8891,13.9158,13.8891,13.9104,173689.3339
2010-01-14 15:50:00,26.1,26.11,26.08,26.09,184675.2885551384,13.9104,13.9158,13.8998,13.9051,184675.2886
2010-01-14 15:55:00,26.1,26.12,26.09,26.1,251842.58100403284,13.9104,13.9211,13.9051,13.9104,251842.581
2010-01-15 09:30:00,26.08,26.08,25.64,25.93,811848.1435127243,13.8998,13.8998,13.6653,13.8198,811848.1435
2010-01-15 09:35:00,25.95,26.07,25.93,26.0,52843.83256848839,13.8305,13.8945,13.8198,13.8571,52843.8326
2010-01-15 09:40:00,26.02,26.06,25.95,26.03,52843.83256848839,13.8678,13.8891,13.8305,13.8731,52843.8326
2010-01-15 09:45:00,26.04,26.09,26.02,26.05,117507.99610624393,13.8785,13.9051,13.8678,13.8838,117507.9961
2010-01-15 09:50:00,26.06,26.12,26.06,26.07,73286.05200945627,13.8891,13.9211,13.8891,13.8945,73286.052
2010-01-15 09:55:00,26.07,26.08,26.0,26.07,48393.82561535253,13.8945,13.8998,13.8571,13.8945,48393.8256
2010-01-15 10:00:00,26.07,26.09,25.98,26.02,55486.02419691281,13.8945,13.9051,13.8465,13.8678,55486.0242
2010-01-15 10:05:00,26.02,26.03,25.92,25.93,65776.6652760395,13.8678,13.8731,13.8145,13.8198,65776.6653
2010-01-15 10:10:00,25.92,25.94,25.89,25.93,61604.78375747462,13.8145,13.8252,13.7985,13.8198,61604.7838
2010-01-15 10:15:00,25.93,25.93,25.86,25.89,100959.53274926991,13.8198,13.8198,13.7825,13.7985,100959.5327
2010-01-15 10:20:00,25.89,25.89,25.84,25.84,43248.50507578919,13.7985,13.7985,13.7719,13.7719,43248.5051
2010-01-15 10:25:00,25.84,25.88,25.78,25.84,73981.36559588375,13.7719,13.7932,13.7399,13.7719,73981.3656
2010-01-15 10:30:00,25.84,25.84,25.78,25.81,74259.49103045474,13.7719,13.7719,13.7399,13.7559,74259.491
2010-01-15 10:35:00,25.82,25.82,25.75,25.77,52843.83256848839,13.7612,13.7612,13.7239,13.7346,52843.8326
2010-01-15 10:40:00,25.76,25.83,25.71,25.82,87609.51188986233,13.7292,13.7665,13.7026,13.7612,87609.5119
2010-01-15 10:45:00,25.83,25.86,25.79,25.86,41718.81518564873,13.7665,13.7825,13.7452,13.7825,41718.8152
2010-01-15 10:50:00,25.86,25.9,25.84,25.88,34209.42845223196,13.7825,13.8039,13.7719,13.7932,34209.4285
2010-01-15 10:55:00,25.89,25.89,25.83,25.85,20581.28215825337,13.7985,13.7985,13.7665,13.7772,20581.2822
2010-01-15 11:00:00,25.86,25.88,25.84,25.87,20442.21944096788,13.7825,13.7932,13.7719,13.7879,20442.2194
2010-01-15 11:05:00,25.87,25.88,25.83,25.86,39493.8117090808,13.7879,13.7932,13.7665,13.7825,39493.8117
2010-01-15 11:10:00,25.86,25.89,25.85,25.89,47142.26115978307,13.7825,13.7985,13.7772,13.7985,47142.2612
2010-01-15 11:15:00,25.88,25.89,25.87,25.88,25309.41454596023,13.7932,13.7985,13.7879,13.7932,25309.4145
2010-01-15 11:20:00,25.88,25.89,25.86,25.89,38103.18453622584,13.7932,13.7985,13.7825,13.7985,38103.1845
2010-01-15 11:25:00,25.88,25.89,25.86,25.87,57711.02767348074,13.7932,13.7985,13.7825,13.7879,57711.0277
2010-01-15 11:30:00,25.88,25.89,25.86,25.87,46725.07300792658,13.7932,13.7985,13.7825,13.7879,46725.073
2010-01-15 11:35:00,25.86,25.87,25.86,25.87,34487.553886802954,13.7825,13.7879,13.7825,13.7879,34487.5539
2010-01-15 11:40:00,25.86,25.88,25.85,25.88,65498.5398414685,13.7825,13.7932,13.7772,13.7932,65498.5398
2010-01-15 11:45:00,25.87,25.89,25.86,25.89,47420.38659435406,13.7879,13.7985,13.7825,13.7985,47420.3866
2010-01-15 11:50:00,25.89,25.89,25.83,25.83,22945.3483521068,13.7985,13.7985,13.7665,13.7665,22945.3484
2010-01-15 11:55:00,25.83,25.83,25.79,25.83,26978.16715338618,13.7665,13.7665,13.7452,13.7665,26978.1672
2010-01-15 12:00:00,25.82,25.85,25.81,25.82,58406.34125990822,13.7612,13.7772,13.7559,13.7612,58406.3413
2010-01-15 12:05:00,25.82,25.82,25.79,25.79,43943.81866221666,13.7612,13.7612,13.7452,13.7452,43943.8187
2010-01-15 12:10:00,25.79,25.8,25.75,25.75,33792.24030037547,13.7452,13.7506,13.7239,13.7239,33792.2403
2010-01-15 12:15:00,25.75,25.8,25.74,25.78,67445.41788346544,13.7239,13.7506,13.7186,13.7399,67445.4179
2010-01-15 12:20:00,25.78,25.78,25.74,25.76,60075.09386733417,13.7399,13.7399,13.7186,13.7292,60075.0939
2010-01-15 12:25:00,25.76,25.76,25.64,25.64,79543.87428730358,13.7292,13.7292,13.6653,13.6653,79543.8743
2010-01-15 12:30:00,25.64,25.66,25.62,25.66,99847.03101098596,13.6653,13.6759,13.6546,13.6759,99847.031
2010-01-15 12:35:00,25.66,25.67,25.61,25.62,63134.47364761508,13.6759,13.6813,13.6493,13.6546,63134.4736
2010-01-15 12:40:00,25.62,25.63,25.59,25.59,73286.05200945627,13.6546,13.66,13.6386,13.6386,73286.052
2010-01-15 12:45:00,25.59,25.67,25.59,25.66,34765.679321373944,13.6386,13.6813,13.6386,13.6759,34765.6793
2010-01-15 12:50:00,25.67,25.69,25.64,25.66,103740.78709497984,13.6813,13.6919,13.6653,13.6759,103740.7871
2010-01-15 12:55:00,25.66,25.67,25.65,25.67,29898.484216381592,13.6759,13.6813,13.6706,13.6813,29898.4842
2010-01-15 13:00:00,25.66,25.68,25.66,25.66,47698.51202892505,13.6759,13.6866,13.6759,13.6759,47698.512
2010-01-15 13:05:00,25.66,25.68,25.66,25.66,48950.07648449451,13.6759,13.6866,13.6759,13.6759,48950.0765
2010-01-15 13:10:00,25.66,25.66,25.66,25.66,32818.801279377,13.6759,13.6759,13.6759,13.6759,32818.8013
2010-01-15 13:15:00,25.66,25.67,25.66,25.66,46725.07300792658,13.6759,13.6813,13.6759,13.6759,46725.073
2010-01-15 13:20:00,25.66,25.66,25.63,25.63,74537.61646502573,13.6759,13.6759,13.66,13.66,74537.6165
2010-01-15 13:25:00,25.64,25.67,25.64,25.66,44221.94409678766,13.6653,13.6813,13.6653,13.6759,44221.9441
2010-01-15 13:30:00,25.66,25.66,25.65,25.65,11264.080100125157,13.6759,13.6759,13.6706,13.6706,11264.0801
2010-01-15 13:35:00,25.65,25.65,25.61,25.61,42136.003337505215,13.6706,13.6706,13.6493,13.6493,42136.0033
2010-01-15 13:40:00,25.61,25.62,25.59,25.6,56459.46321791128,13.6493,13.6546,13.6386,13.644,56459.4632
2010-01-15 13:45:00,25.61,25.63,25.6,25.62,46446.94757335559,13.6493,13.66,13.644,13.6546,46446.9476
2010-01-15 13:50:00,25.62,25.63,25.59,25.6,47976.63746349604,13.6546,13.66,13.6386,13.644,47976.6375
2010-01-15 13:55:00,25.61,25.61,25.59,25.6,31010.98595466556,13.6493,13.6493,13.6386,13.644,31010.986
2010-01-15 14:00:00,25.61,25.62,25.61,25.61,48950.07648449451,13.6493,13.6546,13.6493,13.6493,48950.0765
2010-01-15 14:05:00,25.61,25.62,25.59,25.59,46446.94757335559,13.6493,13.6546,13.6386,13.6386,46446.9476
2010-01-15 14:10:00,25.6,25.6,25.58,25.58,47559.44931163955,13.644,13.644,13.6333,13.6333,47559.4493
2010-01-15 14:15:00,25.58,25.59,25.56,25.57,73564.17744402726,13.6333,13.6386,13.6226,13.628,73564.1774
2010-01-15 14:20:00,25.57,25.66,25.56,25.64,363509.94298428594,13.628,13.6759,13.6226,13.6653,363509.943
2010-01-15 14:25:00,25.61,25.65,25.59,25.59,200111.2501738284,13.6493,13.6706,13.6386,13.6386,200111.2502
2010-01-15 14:30:00,25.59,25.61,25.56,25.59,60492.28201919066,13.6386,13.6493,13.6226,13.6386,60492.282
2010-01-15 14:35:00,25.59,25.59,25.56,25.56,32262.550410235017,13.6386,13.6386,13.6226,13.6226,32262.5504
2010-01-15 14:40:00,25.56,25.57,25.56,25.56,32957.8639966625,13.6226,13.628,13.6226,13.6226,32957.864
2010-01-15 14:45:00,25.56,25.58,25.54,25.57,52009.45626477542,13.6226,13.6333,13.612,13.628,52009.4563
2010-01-15 14:50:00,25.57,25.58,25.54,25.54,51453.20539563344,13.628,13.6333,13.612,13.612,51453.2054
2010-01-15 14:55:00,25.54,25.59,25.54,25.58,33514.114865804484,13.612,13.6386,13.612,13.6333,33514.1149
2010-01-15 15:00:00,25.58,25.61,25.57,25.61,57850.09039076624,13.6333,13.6493,13.628,13.6493,57850.0904
2010-01-15 15:05:00,25.61,25.65,25.6,25.62,110554.86024196912,13.6493,13.6706,13.644,13.6546,110554.8602
2010-01-15 15:10:00,25.63,25.66,25.61,25.63,66054.7907106105,13.66,13.6759,13.6493,13.66,66054.7907
2010-01-15 15:15:00,25.63,25.65,25.63,25.64,46864.13572521207,13.66,13.6706,13.66,13.6653,46864.1357
2010-01-15 15:20:00,25.64,25.64,25.61,25.62,44221.94409678766,13.6653,13.6653,13.6493,13.6546,44221.9441
2010-01-15 15:25:00,25.63,25.65,25.62,25.65,42831.316923932696,13.66,13.6706,13.6546,13.6706,42831.3169
2010-01-15 15:30:00,25.65,25.68,25.65,25.66,127242.38631622864,13.6706,13.6866,13.6706,13.6759,127242.3863
2010-01-15 15:35:00,25.66,25.68,25.65,25.67,88722.0136281463,13.6759,13.6866,13.6706,13.6813,88722.0136
2010-01-15 15:40:00,25.67,25.68,25.65,25.66,92337.6442775692,13.6813,13.6866,13.6706,13.6759,92337.6443
2010-01-15 15:45:00,25.66,25.67,25.64,25.64,92754.83242942567,13.6759,13.6813,13.6653,13.6653,92754.8324
2010-01-15 15:50:00,25.65,25.66,25.64,25.66,108051.7313308302,13.6706,13.6759,13.6653,13.6759,108051.7313
2010-01-15 15:55:00,25.66,25.67,25.64,25.66,303434.8491169517,13.6759,13.6813,13.6653,13.6759,303434.8491
2010-01-19 09:30:00,25.64,25.74,25.62,25.67,96231.40036156308,13.6653,13.7186,13.6546,13.6813,96231.4004
2010-01-19 09:35:00,25.67,25.7,25.56,25.56,58823.52941176471,13.6813,13.6973,13.6226,13.6226,58823.5294
2010-01-19 09:40:00,25.56,25.62,25.54,25.61,41023.50159922125,13.6226,13.6546,13.612,13.6493,41023.5016
2010-01-19 09:45:00,25.61,25.65,25.6,25.61,132248.64413850647,13.6493,13.6706,13.644,13.6493,132248.6441
2010-01-19 09:50:00,25.61,25.69,25.61,25.65,83715.75580586845,13.6493,13.6919,13.6493,13.6706,83715.7558
2010-01-19 09:55:00,25.66,25.67,25.6,25.64,47281.32387706856,13.6759,13.6813,13.644,13.6653,47281.3239
2010-01-19 10:00:00,25.64,25.67,25.61,25.67,45473.50855235712,13.6653,13.6813,13.6493,13.6813,45473.5086
2010-01-19 10:05:00,25.66,25.66,25.62,25.65,29342.23334723961,13.6759,13.6759,13.6546,13.6706,29342.2333
2010-01-19 10:10:00,25.66,25.67,25.65,25.66,40467.25073007927,13.6759,13.6813,13.6706,13.6759,40467.2507
2010-01-19 10:15:00,25.66,25.67,25.63,25.63,71756.36211931582,13.6759,13.6813,13.66,13.66,71756.3621
2010-01-19 10:20:00,25.63,25.64,25.6,25.63,76067.30635516619,13.66,13.6653,13.644,13.66,76067.3064
2010-01-19 10:25:00,25.62,25.62,25.58,25.58,34487.553886802954,13.6546,13.6546,13.6333,13.6333,34487.5539
2010-01-19 10:30:00,25.59,25.6,25.59,25.59,26560.979001529693,13.6386,13.644,13.6386,13.6386,26560.979
2010-01-19 10:35:00,25.59,25.62,25.59,25.61,21276.595744680853,13.6386,13.6546,13.6386,13.6493,21276.5957
2010-01-19 10:40:00,25.61,25.62,25.6,25.61,55486.02419691281,13.6493,13.6546,13.644,13.6493,55486.0242
2010-01-19 10:45:00,25.61,25.64,25.61,25.63,72451.6757057433,13.6493,13.6653,13.6493,13.66,72451.6757
2010-01-19 10:50:00,25.64,25.64,25.62,25.64,30593.79780280907,13.6653,13.6653,13.6546,13.6653,30593.7978
2010-01-19 10:55:00,25.64,25.65,25.64,25.65,36017.243776943404,13.6653,13.6706,13.6653,13.6706,36017.2438
2010-01-19 11:00:00,25.64,25.65,25.63,25.64,39771.93714365179,13.6653,13.6706,13.66,13.6653,39771.9371
2010-01-19 11:05:00,25.65,25.65,25.63,25.63,119176.74871366988,13.6706,13.6706,13.66,13.66,119176.7487
2010-01-19 11:10:00,25.64,25.64,25.61,25.61,27673.48073981365,13.6653,13.6653,13.6493,13.6493,27673.4807
2010-01-19 11:15:00,25.61,25.62,25.61,25.61,19746.9058545404,13.6493,13.6546,13.6493,13.6493,19746.9059
2010-01-19 11:20:00,25.61,25.61,25.56,25.56,75928.24363788069,13.6493,13.6493,13.6226,13.6226,75928.2436
2010-01-19 11:25:00,25.56,25.56,25.54,25.55,109859.54665554166,13.6226,13.6226,13.612,13.6173,109859.5467
2010-01-19 11:30:00,25.54,25.58,25.54,25.58,69253.2332081769,13.612,13.6333,13.612,13.6333,69253.2332
2010-01-19 11:35:00,25.58,25.61,25.58,25.6,219580.03059379783,13.6333,13.6493,13.6333,13.644,219580.0306
2010-01-19 11:40:00,25.6,25.61,25.59,25.59,151717.42455847588,13.644,13.6493,13.6386,13.6386,151717.4246
2010-01-19 11:45:00,25.6,25.64,25.59,25.62,66750.10429703796,13.644,13.6653,13.6386,13.6546,66750.1043
2010-01-19 11:50:00,25.61,25.62,25.6,25.61,26004.72813238771,13.6493,13.6546,13.644,13.6493,26004.7281
2010-01-19 11:55:00,25.6,25.61,25.57,25.58,40050.06257822278,13.644,13.6493,13.628,13.6333,40050.0626
2010-01-19 12:00:00,25.59,25.61,25.57,25.59,40328.18801279378,13.6386,13.6493,13.628,13.6386,40328.188
2010-01-19 12:05:00,25.58,25.61,25.58,25.6,60075.09386733417,13.6333,13.6493,13.6333,13.644,60075.0939
2010-01-19 12:10:00,25.61,25.61,25.59,25.6,46307.88485607009,13.6493,13.6493,13.6386,13.644,46307.8849
2010-01-19 12:15:00,25.6,25.6,25.57,25.57,55068.83604505633,13.644,13.644,13.628,13.628,55068.836
2010-01-19 12:20:00,25.57,25.61,25.57,25.58,98595.4665554165,13.628,13.6493,13.628,13.6333,98595.4666
2010-01-19 12:25:00,25.59,25.61,25.59,25.6,44639.13224864414,13.6386,13.6493,13.6386,13.644,44639.1322
2010-01-19 12:30:00,25.6,25.61,25.59,25.6,41996.94062021972,13.644,13.6493,13.6386,13.644,41996.9406
2010-01-19 12:35:00,25.6,25.61,25.59,25.6,22250.034765679324,13.644,13.6493,13.6386,13.644,22250.0348
2010-01-19 12:40:00,25.6,25.61,25.6,25.6,36295.36921151439,13.644,13.6493,13.644,13.644,36295.3692
2010-01-19 12:45:00,25.6,25.61,25.59,25.59,37546.93366708386,13.644,13.6493,13.6386,13.6386,37546.9337
2010-01-19 12:50:00,25.59,25.61,25.59,25.61,28229.73160895564,13.6386,13.6493,13.6386,13.6493,28229.7316
2010-01-19 12:55:00,25.6,25.61,25.59,25.61,75511.0554860242,13.644,13.6493,13.6386,13.6493,75511.0555
2010-01-19 13:00:00,25.6,25.6,25.59,25.59,16826.58879154499,13.644,13.644,13.6386,13.6386,16826.5888
2010-01-19 13:05:00,25.6,25.6,25.59,25.6,13350.020859407594,13.644,13.644,13.6386,13.644,13350.0209
2010-01-19 13:10:00,25.59,25.61,25.59,25.6,44221.94409678766,13.6386,13.6493,13.6386,13.644,44221.9441
2010-01-19 13:15:00,25.6,25.61,25.6,25.6,24196.912807676264,13.644,13.6493,13.644,13.644,24196.9128
2010-01-19 13:20:00,25.61,25.61,25.59,25.59,19746.9058545404,13.6493,13.6493,13.6386,13.6386,19746.9059
2010-01-19 13:25:00,25.59,25.59,25.59,25.59,7370.324016131276,13.6386,13.6386,13.6386,13.6386,7370.324
2010-01-19 13:30:00,25.59,25.6,25.59,25.6,15853.149770546515,13.6386,13.644,13.6386,13.644,15853.1498
2010-01-19 13:35:00,25.6,25.61,25.59,25.61,30037.546933667087,13.644,13.6493,13.6386,13.6493,30037.5469
2010-01-19 13:40:00,25.61,25.61,25.59,25.6,32123.48769294952,13.6493,13.6493,13.6386,13.644,32123.4877
2010-01-19 13:45:00,25.6,25.61,25.6,25.61,12237.519121123629,13.644,13.6493,13.644,13.6493,12237.5191
2010-01-19 13:50:00,25.6,25.62,25.6,25.62,15575.024335975526,13.644,13.6546,13.644,13.6546,15575.0243
2010-01-19 13:55:00,25.62,25.64,25.62,25.64,17939.090529828954,13.6546,13.6653,13.6546,13.6653,17939.0905
2010-01-19 14:00:00,25.63,25.64,25.63,25.63,10012.515644555697,13.66,13.6653,13.66,13.66,10012.5156
2010-01-19 14:05:00,25.64,25.64,25.63,25.64,37407.870949798365,13.6653,13.6653,13.66,13.6653,37407.8709
2010-01-19 14:10:00,25.64,25.65,25.61,25.62,44221.94409678766,13.6653,13.6706,13.6493,13.6546,44221.9441
2010-01-19 14:15:00,25.62,25.62,25.61,25.62,15157.836184119038,13.6546,13.6546,13.6493,13.6546,15157.8362
2010-01-19 14:20:00,25.63,25.64,25.62,25.64,21137.53302739536,13.66,13.6653,13.6546,13.6653,21137.533
2010-01-19 14:25:00,25.64,25.64,25.61,25.63,49367.264636351,13.6653,13.6653,13.6493,13.66,49367.2646
2010-01-19 14:30:00,25.62,25.63,25.61,25.61,23223.4737866778,13.6546,13.66,13.6493,13.6493,23223.4738
2010-01-19 14:35:00,25.61,25.61,25.61,25.61,15992.212487832014,13.6493,13.6493,13.6493,13.6493,15992.2125
2010-01-19 14:40:00,25.61,25.61,25.6,25.6,22945.3483521068,13.6493,13.6493,13.644,13.644,22945.3484
2010-01-19 14:45:00,25.6,25.61,25.6,25.61,14323.459880406064,13.644,13.6493,13.644,13.6493,14323.4599
2010-01-19 14:50:00,25.6,25.61,25.59,25.59,46586.01029064108,13.644,13.6493,13.6386,13.6386,46586.0103
2010-01-19 14:55:00,25.59,25.6,25.59,25.59,39076.62355722431,13.6386,13.644,13.6386,13.6386,39076.6236
2010-01-19 15:00:00,25.59,25.61,25.59,25.59,72868.86385759979,13.6386,13.6493,13.6386,13.6386,72868.8639
2010-01-19 15:05:00,25.59,25.6,25.59,25.59,37964.12181894034,13.6386,13.644,13.6386,13.6386,37964.1218
2010-01-19 15:10:00,25.59,25.61,25.59,25.6,59379.78028090669,13.6386,13.6493,13.6386,13.644,59379.7803
2010-01-19 15:15:00,25.59,25.59,25.58,25.58,37268.80823251286,13.6386,13.6386,13.6333,13.6333,37268.8082
2010-01-19 15:20:00,25.58,25.59,25.57,25.58,83576.69308858296,13.6333,13.6386,13.628,13.6333,83576.6931
2010-01-19 15:25:00,25.58,25.59,25.56,25.56,210958.14212209708,13.6333,13.6386,13.6226,13.6226,210958.1421
2010-01-19 15:30:00,25.56,25.6,25.52,25.6,224586.28841607567,13.6226,13.644,13.6013,13.644,224586.2884
2010-01-19 15:35:00,25.6,25.6,25.59,25.6,68279.79418717843,13.644,13.644,13.6386,13.644,68279.7942
2010-01-19 15:40:00,25.6,25.61,25.58,25.6,171325.26769573078,13.644,13.6493,13.6333,13.644,171325.2677
2010-01-19 15:45:00,25.61,25.64,25.6,25.64,109720.48393825616,13.6493,13.6653,13.644,13.6653,109720.4839
2010-01-19 15:50:00,25.64,25.64,25.61,25.64,198859.68571825896,13.6653,13.6653,13.6493,13.6653,198859.6857
2010-01-19 15:55:00,25.64,25.64,25.62,25.63,263384.786538729,13.6653,13.6653,13.6546,13.66,263384.7865
2010-01-20 09:30:00,25.45,25.56,25.38,25.51,130023.64066193854,13.564,13.6226,13.5267,13.596,130023.6407
2010-01-20 09:35:00,25.51,25.54,25.41,25.47,76901.68265887916,13.596,13.612,13.5427,13.5747,76901.6827
2010-01-20 09:40:00,25.45,25.5,25.39,25.43,49923.51550549298,13.564,13.5907,13.532,13.5534,49923.5155
2010-01-20 09:45:00,25.43,25.48,25.38,25.48,65220.41440689752,13.5534,13.58,13.5267,13.58,65220.4144
2010-01-20 09:50:00,25.49,25.54,25.46,25.54,57989.15310805174,13.5853,13.612,13.5693,13.612,57989.1531
2010-01-20 09:55:00,25.54,25.59,25.53,25.56,87887.63732443332,13.612,13.6386,13.6067,13.6226,87887.6373
2010-01-20 10:00:00,25.56,25.59,25.48,25.48,54095.39702405786,13.6226,13.6386,13.58,13.58,54095.397
2010-01-20 10:05:00,25.48,25.51,25.45,25.48,32957.8639966625,13.58,13.596,13.564,13.58,32957.864
2010-01-20 10:10:00,25.49,25.54,25.49,25.53,21276.595744680853,13.5853,13.612,13.5853,13.6067,21276.5957
2010-01-20 10:15:00,25.53,25.55,25.5,25.55,15018.773466833543,13.6067,13.6173,13.5907,13.6173,15018.7735
2010-01-20 10:20:00,25.55,25.55,25.48,25.52,29064.107912668616,13.6173,13.6173,13.58,13.6013,29064.1079
2010-01-20 10:25:00,25.53,25.53,25.46,25.46,19468.780419969407,13.6067,13.6067,13.5693,13.5693,19468.7804
2010-01-20 10:30:00,25.45,25.52,25.43,25.49,40050.06257822278,13.564,13.6013,13.5534,13.5853,40050.0626
2010-01-20 10:35:00,25.5,25.51,25.48,25.51,37268.80823251286,13.5907,13.596,13.58,13.596,37268.8082
2010-01-20 10:40:00,25.5,25.5,25.47,25.49,13767.209011264082,13.5907,13.5907,13.5747,13.5853,13767.209
2010-01-20 10:45:00,25.49,25.49,25.43,25.43,25587.539980531223,13.5853,13.5853,13.5534,13.5534,25587.54
2010-01-20 10:50:00,25.43,25.44,25.39,25.41,39771.93714365179,13.5534,13.5587,13.532,13.5427,39771.9371
2010-01-20 10:55:00,25.41,25.43,25.38,25.42,37825.05910165485,13.5427,13.5534,13.5267,13.548,37825.0591
2010-01-20 11:00:00,25.43,25.43,25.33,25.33,38520.37268808233,13.5534,13.5534,13.5001,13.5001,38520.3727
2010-01-20 11:05:00,25.33,25.36,25.3,25.36,61604.78375747462,13.5001,13.516,13.4841,13.516,61604.7838
2010-01-20 11:10:00,25.34,25.38,25.34,25.38,11125.017382839662,13.5054,13.5267,13.5054,13.5267,11125.0174
2010-01-20 11:15:00,25.38,25.38,25.34,25.36,18495.341398970937,13.5267,13.5267,13.5054,13.516,18495.3414
2010-01-20 11:20:00,25.36,25.38,25.34,25.36,43804.75594493117,13.516,13.5267,13.5054,13.516,43804.7559
2010-01-20 11:25:00,25.36,25.39,25.33,25.39,16965.651508830484,13.516,13.532,13.5001,13.532,16965.6515
2010-01-20 11:30:00,25.39,25.41,25.34,25.34,41857.87790293423,13.532,13.5427,13.5054,13.5054,41857.8779
2010-01-20 11:35:00,25.34,25.36,25.31,25.31,28090.668891670142,13.5054,13.516,13.4894,13.4894,28090.6689
2010-01-20 11:40:00,25.31,25.31,25.3,25.31,27395.355305242665,13.4894,13.4894,13.4841,13.4894,27395.3553
2010-01-20 11:45:00,25.31,25.33,25.3,25.32,48115.70018078154,13.4894,13.5001,13.4841,13.4947,48115.7002
2010-01-20 11:50:00,25.33,25.34,25.31,25.33,32957.8639966625,13.5001,13.5054,13.4894,13.5001,32957.864
2010-01-20 11:55:00,25.33,25.33,25.3,25.3,37964.12181894034,13.5001,13.5001,13.4841,13.4841,37964.1218
2010-01-20 12:00:00,25.3,25.31,25.25,25.27,58406.34125990822,13.4841,13.4894,13.4574,13.4681,58406.3413
2010-01-20 12:05:00,25.27,25.29,25.25,25.27,53817.27158948686,13.4681,13.4787,13.4574,13.4681,53817.2716
2010-01-20 12:10:00,25.27,25.3,25.26,25.28,91642.33069114172,13.4681,13.4841,13.4628,13.4734,91642.3307
2010-01-20 12:15:00,25.28,25.29,25.27,25.27,43387.56779307468,13.4734,13.4787,13.4681,13.4681,43387.5678
2010-01-20 12:20:00,25.27,25.28,25.25,25.25,46029.7594214991,13.4681,13.4734,13.4574,13.4574,46029.7594
2010-01-20 12:25:00,25.25,25.25,25.24,25.25,23501.599221248784,13.4574,13.4574,13.4521,13.4574,23501.5992
2010-01-20 12:30:00,25.25,25.25,25.23,25.23,51036.01724377695,13.4574,13.4574,13.4468,13.4468,51036.0172
2010-01-20 12:35:00,25.23,25.23,25.22,25.22,26004.72813238771,13.4468,13.4468,13.4414,13.4414,26004.7281
2010-01-20 12:40:00,25.22,25.23,25.2,25.23,35460.992907801425,13.4414,13.4468,13.4308,13.4468,35460.9929
2010-01-20 12:45:00,25.23,25.25,25.22,25.22,34765.679321373944,13.4468,13.4574,13.4414,13.4414,34765.6793
2010-01-20 12:50:00,25.23,25.25,25.22,25.25,32818.801279377,13.4468,13.4574,13.4414,13.4574,32818.8013
2010-01-20 12:55:00,25.25,25.25,25.21,25.21,24892.22639410374,13.4574,13.4574,13.4361,13.4361,24892.2264
2010-01-20 13:00:00,25.22,25.23,25.2,25.23,28646.91976081213,13.4414,13.4468,13.4308,13.4468,28646.9198
2010-01-20 13:05:00,25.23,25.23,25.22,25.22,32262.550410235017,13.4468,13.4468,13.4414,13.4414,32262.5504
2010-01-20 13:10:00,25.23,25.23,25.19,25.19,38242.24725351133,13.4468,13.4468,13.4254,13.4254,38242.2473
2010-01-20 13:15:00,25.2,25.2,25.18,25.18,26421.916284244195,13.4308,13.4308,13.4201,13.4201,26421.9163
2010-01-20 13:20:00,25.19,25.19,25.17,25.18,60909.47017104715,13.4254,13.4254,13.4148,13.4201,60909.4702
2010-01-20 13:25:00,25.18,25.19,25.17,25.18,39493.8117090808,13.4201,13.4254,13.4148,13.4201,39493.8117
2010-01-20 13:30:00,25.17,25.2,25.16,25.2,153247.11444861634,13.4148,13.4308,13.4095,13.4308,153247.1144
2010-01-20 13:35:00,25.2,25.22,25.18,25.18,61743.846474760125,13.4308,13.4414,13.4201,13.4201,61743.8465
2010-01-20 13:40:00,25.18,25.19,25.18,25.18,30732.860520094564,13.4201,13.4254,13.4201,13.4201,30732.8605
2010-01-20 13:45:00,25.18,25.21,25.18,25.21,35043.80475594493,13.4201,13.4361,13.4201,13.4361,35043.8048
2010-01-20 13:50:00,25.2,25.24,25.2,25.23,26421.916284244195,13.4308,13.4521,13.4308,13.4468,26421.9163
2010-01-20 13:55:00,25.24,25.24,25.22,25.22,36712.557363370885,13.4521,13.4521,13.4414,13.4414,36712.5574
2010-01-20 14:00:00,25.22,25.23,25.21,25.23,35878.18105965791,13.4414,13.4468,13.4361,13.4468,35878.1811
2010-01-20 14:05:00,25.23,25.23,25.21,25.21,47837.57474621054,13.4468,13.4468,13.4361,13.4361,47837.5747
2010-01-20 14:10:00,25.22,25.22,25.19,25.19,50479.76637463496,13.4414,13.4414,13.4254,13.4254,50479.7664
2010-01-20 14:15:00,25.19,25.21,25.18,25.2,28090.668891670142,13.4254,13.4361,13.4201,13.4308,28090.6689
2010-01-20 14:20:00,25.21,25.24,25.21,25.24,30176.60965095258,13.4361,13.4521,13.4361,13.4521,30176.6097
2010-01-20 14:25:00,25.24,25.24,25.23,25.23,33514.114865804484,13.4521,13.4521,13.4468,13.4468,33514.1149
2010-01-20 14:30:00,25.23,25.24,25.23,25.24,52565.7071339174,13.4468,13.4521,13.4468,13.4521,52565.7071
2010-01-20 14:35:00,25.24,25.31,25.24,25.31,175079.96106243916,13.4521,13.4894,13.4521,13.4894,175079.9611
2010-01-20 14:40:00,25.31,25.32,25.3,25.32,57711.02767348074,13.4894,13.4947,13.4841,13.4947,57711.0277
2010-01-20 14:45:00,25.32,25.32,25.31,25.31,75928.24363788069,13.4947,13.4947,13.4894,13.4894,75928.2436
2010-01-20 14:50:00,25.31,25.31,25.29,25.3,50757.891809205954,13.4894,13.4894,13.4787,13.4841,50757.8918
2010-01-20 14:55:00,25.3,25.31,25.28,25.31,42275.06605479072,13.4841,13.4894,13.4734,13.4894,42275.0661
2010-01-20 15:00:00,25.31,25.31,25.28,25.28,74398.55374774024,13.4894,13.4894,13.4734,13.4734,74398.5537
2010-01-20 15:05:00,25.28,25.31,25.28,25.3,88026.70004171882,13.4734,13.4894,13.4734,13.4841,88026.7
2010-01-20 15:10:00,25.31,25.34,25.3,25.34,92059.5188429982,13.4894,13.5054,13.4841,13.5054,92059.5188
2010-01-20 15:15:00,25.33,25.37,25.33,25.37,66332.91614518149,13.5001,13.5214,13.5001,13.5214,66332.9161
2010-01-20 15:20:00,25.37,25.38,25.36,25.36,50757.891809205954,13.5214,13.5267,13.516,13.516,50757.8918
2010-01-20 15:25:00,25.36,25.36,25.31,25.33,104575.16339869282,13.516,13.516,13.4894,13.5001,104575.1634
2010-01-20 15:30:00,25.33,25.34,25.25,25.26,137672.0901126408,13.5001,13.5054,13.4574,13.4628,137672.0901
2010-01-20 15:35:00,25.25,25.29,25.25,25.25,150326.7973856209,13.4574,13.4787,13.4574,13.4574,150326.7974
2010-01-20 15:40:00,25.25,25.33,25.25,25.32,139201.78000278128,13.4574,13.5001,13.4574,13.4947,139201.78
2010-01-20 15:45:00,25.31,25.36,25.31,25.31,184536.2258378529,13.4894,13.516,13.4894,13.4894,184536.2258
2010-01-20 15:50:00,25.31,25.33,25.28,25.29,114448.616325963,13.4894,13.5001,13.4734,13.4787,114448.6163
2010-01-20 15:55:00,25.28,25.3,25.28,25.28,191072.1735502712,13.4734,13.4841,13.4734,13.4734,191072.1736
2010-01-21 09:30:00,25.33,25.46,25.31,25.46,76484.49450702267,13.5001,13.5693,13.4894,13.5693,76484.4945
2010-01-21 09:35:00,25.46,25.46,25.37,25.39,87470.44917257685,13.5693,13.5693,13.5214,13.532,87470.4492
2010-01-21 09:40:00,25.38,25.39,25.31,25.32,90251.70351828675,13.5267,13.532,13.4894,13.4947,90251.7035
2010-01-21 09:45:00,25.31,25.36,25.25,25.36,70504.79766374636,13.4894,13.516,13.4574,13.516,70504.7977
2010-01-21 09:50:00,25.36,25.4,25.32,25.34,83715.75580586845,13.516,13.5374,13.4947,13.5054,83715.7558
2010-01-21 09:55:00,25.34,25.38,25.3,25.35,104157.97524683631,13.5054,13.5267,13.4841,13.5107,104157.9752
2010-01-21 10:00:00,25.35,25.39,25.31,25.37,151439.2991239049,13.5107,13.532,13.4894,13.5214,151439.2991
2010-01-21 10:05:00,25.38,25.39,25.29,25.33,123765.81838409124,13.5267,13.532,13.4787,13.5001,123765.8184
2010-01-21 10:10:00,25.32,25.34,25.3,25.32,88443.88819357532,13.4947,13.5054,13.4841,13.4947,88443.8882
2010-01-21 10:15:00,25.33,25.33,25.3,25.32,52982.89528577389,13.5001,13.5001,13.4841,13.4947,52982.8953
2010-01-21 10:20:00,25.31,25.32,25.21,25.21,72034.48755388681,13.4894,13.4947,13.4361,13.4361,72034.4876
2010-01-21 10:25:00,25.21,25.24,25.13,25.15,106382.97872340426,13.4361,13.4521,13.3935,13.4041,106382.9787
2010-01-21 10:30:00,25.15,25.18,25.1,25.16,62578.22277847309,13.4041,13.4201,13.3775,13.4095,62578.2228
2010-01-21 10:35:00,25.18,25.19,25.12,25.15,55764.1496314838,13.4201,13.4254,13.3881,13.4041,55764.1496
2010-01-21 10:40:00,25.15,25.18,25.13,25.13,74815.74189959673,13.4041,13.4201,13.3935,13.3935,74815.7419
2010-01-21 10:45:00,25.13,25.13,25.12,25.12,21971.90933110833,13.3935,13.3935,13.3881,13.3881,21971.9093
2010-01-21 10:50:00,25.13,25.15,25.1,25.13,48115.70018078154,13.3935,13.4041,13.3775,13.3935,48115.7002
2010-01-21 10:55:00,25.13,25.17,25.13,25.17,24335.97552496176,13.3935,13.4148,13.3935,13.4148,24335.9755
2010-01-21 11:00:00,25.17,25.2,25.13,25.19,53678.208872201365,13.4148,13.4308,13.3935,13.4254,53678.2089
2010-01-21 11:05:00,25.2,25.2,25.1,25.13,65498.5398414685,13.4308,13.4308,13.3775,13.3935,65498.5398
2010-01-21 11:10:00,25.13,25.15,25.08,25.1,50062.57822277848,13.3935,13.4041,13.3668,13.3775,50062.5782
2010-01-21 11:15:00,25.1,25.14,25.06,25.14,31150.04867195105,13.3775,13.3988,13.3562,13.3988,31150.0487
2010-01-21 11:20:00,25.14,25.15,25.1,25.15,45195.38311778613,13.3988,13.4041,13.3775,13.4041,45195.3831
2010-01-21 11:25:00,25.15,25.18,25.14,25.15,34904.74203865944,13.4041,13.4201,13.3988,13.4041,34904.742
2010-01-21 11:30:00,25.17,25.18,25.13,25.15,42831.316923932696,13.4148,13.4201,13.3935,13.4041,42831.3169
2010-01-21 11:35:00,25.15,25.18,25.14,25.15,30176.60965095258,13.4041,13.4201,13.3988,13.4041,30176.6097
2010-01-21 11:40:00,25.15,25.15,25.05,25.05,31984.424975664027,13.4041,13.4041,13.3508,13.3508,31984.425
2010-01-21 11:45:00,25.05,25.1,25.02,25.1,49923.51550549298,13.3508,13.3775,13.3348,13.3775,49923.5155
2010-01-21 11:50:00,25.09,25.17,25.09,25.14,74259.49103045474,13.3721,13.4148,13.3721,13.3988,74259.491
2010-01-21 11:55:00,25.15,25.18,25.14,25.16,148379.91934362397,13.4041,13.4201,13.3988,13.4095,148379.9193
2010-01-21 12:00:00,25.17,25.2,25.14,25.2,52565.7071339174,13.4148,13.4308,13.3988,13.4308,52565.7071
2010-01-21 12:05:00,25.2,25.23,25.18,25.23,40328.18801279378,13.4308,13.4468,13.4201,13.4468,40328.188
2010-01-21 12:10:00,25.23,25.27,25.22,25.26,89417.32721457379,13.4468,13.4681,13.4414,13.4628,89417.3272
2010-01-21 12:15:00,25.26,25.28,25.23,25.25,59101.6548463357,13.4628,13.4734,13.4468,13.4574,59101.6548
2010-01-21 12:20:00,25.25,25.25,25.18,25.19,46586.01029064108,13.4574,13.4574,13.4201,13.4254,46586.0103
2010-01-21 12:25:00,25.19,25.2,25.18,25.18,21137.53302739536,13.4254,13.4308,13.4201,13.4201,21137.533
2010-01-21 12:30:00,25.19,25.24,25.19,25.23,20025.03128911139,13.4254,13.4521,13.4254,13.4468,20025.0313
2010-01-21 12:35:00,25.23,25.23,25.18,25.22,37685.99638436936,13.4468,13.4468,13.4201,13.4414,37685.9964
2010-01-21 12:40:00,25.21,25.24,25.2,25.23,23640.66193853428,13.4361,13.4521,13.4308,13.4468,23640.6619
2010-01-21 12:45:00,25.23,25.23,25.17,25.18,70921.98581560285,13.4468,13.4468,13.4148,13.4201,70921.9858
2010-01-21 12:50:00,25.18,25.2,25.17,25.18,82881.37950215548,13.4201,13.4308,13.4148,13.4201,82881.3795
2010-01-21 12:55:00,25.18,25.22,25.18,25.18,54373.522458628846,13.4201,13.4414,13.4201,13.4201,54373.5225
2010-01-21 13:00:00,25.18,25.22,25.15,25.18,115004.867195105,13.4201,13.4414,13.4041,13.4201,115004.8672
2010-01-21 13:05:00,25.18,25.2,25.17,25.19,75232.93005145321,13.4201,13.4308,13.4148,13.4254,75232.9301
2010-01-21 13:10:00,25.18,25.19,25.17,25.18,38381.30997079684,13.4201,13.4254,13.4148,13.4201,38381.31
2010-01-21 13:15:00,25.18,25.2,25.17,25.18,39076.62355722431,13.4201,13.4308,13.4148,13.4201,39076.6236
2010-01-21 13:20:00,25.18,25.23,25.18,25.22,20442.21944096788,13.4201,13.4468,13.4201,13.4414,20442.2194
2010-01-21 13:25:00,25.22,25.24,25.2,25.21,36434.431928799895,13.4414,13.4521,13.4308,13.4361,36434.4319
2010-01-21 13:30:00,25.21,25.23,25.21,25.21,58406.34125990822,13.4361,13.4468,13.4361,13.4361,58406.3413
2010-01-21 13:35:00,25.21,25.23,25.19,25.21,103740.78709497984,13.4361,13.4468,13.4254,13.4361,103740.7871
2010-01-21 13:40:00,25.21,25.21,25.19,25.19,76484.49450702267,13.4361,13.4361,13.4254,13.4254,76484.4945
2010-01-21 13:45:00,25.2,25.23,25.19,25.22,58545.40397719372,13.4308,13.4468,13.4254,13.4414,58545.404
2010-01-21 13:50:00,25.22,25.22,25.19,25.2,25170.35182867473,13.4414,13.4414,13.4254,13.4308,25170.3518
2010-01-21 13:55:00,25.2,25.2,25.19,25.2,18078.15324711445,13.4308,13.4308,13.4254,13.4308,18078.1532
2010-01-21 14:00:00,25.2,25.22,25.17,25.18,40328.18801279378,13.4308,13.4414,13.4148,13.4201,40328.188
2010-01-21 14:05:00,25.18,25.18,25.17,25.17,27951.60617438465,13.4201,13.4201,13.4148,13.4148,27951.6062
2010-01-21 14:10:00,25.18,25.18,25.17,25.18,30037.546933667087,13.4201,13.4201,13.4148,13.4201,30037.5469
2010-01-21 14:15:00,25.17,25.18,25.17,25.18,36017.243776943404,13.4148,13.4201,13.4148,13.4201,36017.2438
2010-01-21 14:20:00,25.18,25.19,25.17,25.19,58684.46669447921,13.4201,13.4254,13.4148,13.4254,58684.4667
2010-01-21 14:25:00,25.19,25.19,25.17,25.18,101932.9717702684,13.4254,13.4254,13.4148,13.4201,101932.9718
2010-01-21 14:30:00,25.18,25.21,25.17,25.19,35878.18105965791,13.4201,13.4361,13.4148,13.4254,35878.1811
2010-01-21 14:35:00,25.2,25.21,25.17,25.19,47559.44931163955,13.4308,13.4361,13.4148,13.4254,47559.4493
2010-01-21 14:40:00,25.19,25.19,25.16,25.18,71895.42483660132,13.4254,13.4254,13.4095,13.4201,71895.4248
2010-01-21 14:45:00,25.18,25.19,25.18,25.18,23084.4110693923,13.4201,13.4254,13.4201,13.4201,23084.4111
2010-01-21 14:50:00,25.18,25.19,25.17,25.18,40328.18801279378,13.4201,13.4254,13.4148,13.4201,40328.188
2010-01-21 14:55:00,25.18,25.18,25.17,25.18,67723.54331803643,13.4201,13.4201,13.4148,13.4201,67723.5433
2010-01-21 15:00:00,25.18,25.19,25.15,25.15,62717.2854957586,13.4201,13.4254,13.4041,13.4041,62717.2855
2010-01-21 15:05:00,25.15,25.18,25.15,25.18,50896.95452649145,13.4041,13.4201,13.4041,13.4201,50896.9545
2010-01-21 15:10:00,25.18,25.18,25.11,25.15,46168.8221387846,13.4201,13.4201,13.3828,13.4041,46168.8221
2010-01-21 15:15:00,25.14,25.16,25.13,25.16,45334.44583507162,13.3988,13.4095,13.3935,13.4095,45334.4458
2010-01-21 15:20:00,25.16,25.18,25.12,25.17,68975.10777360591,13.4095,13.4201,13.3881,13.4148,68975.1078
2010-01-21 15:25:00,25.17,25.19,25.14,25.14,63551.66179947156,13.4148,13.4254,13.3988,13.3988,63551.6618
2010-01-21 15:30:00,25.14,25.19,25.13,25.18,169378.38965373384,13.3988,13.4254,13.3935,13.4201,169378.3897
2010-01-21 15:35:00,25.18,25.19,25.14,25.15,123070.50479766376,13.4201,13.4254,13.3988,13.4041,123070.5048
2010-01-21 15:40:00,25.14,25.18,25.14,25.17,86636.07286886386,13.3988,13.4201,13.3988,13.4148,86636.0729
2010-01-21 15:45:00,25.16,25.23,25.16,25.2,109303.29578639969,13.4095,13.4468,13.4095,13.4308,109303.2958
2010-01-21 15:50:00,25.21,25.21,25.14,25.14,125990.82186065915,13.4361,13.4361,13.3988,13.3988,125990.8219
2010-01-21 15:55:00,25.15,25.15,25.13,25.13,196356.55680712004,13.4041,13.4041,13.3935,13.3935,196356.5568
2010-01-22 09:30:00,24.95,24.95,24.81,24.92,158392.43498817968,13.2975,13.2975,13.2229,13.2815,158392.435
2010-01-22 09:35:00,24.9,25.1,24.84,24.98,99986.09372827146,13.2709,13.3775,13.2389,13.3135,99986.0937
2010-01-22 09:40:00,24.99,25.02,24.89,24.99,94840.77318870812,13.3189,13.3348,13.2656,13.3189,94840.7732
2010-01-22 09:45:00,24.97,25.02,24.95,25.01,52287.58169934641,13.3082,13.3348,13.2975,13.3295,52287.5817
2010-01-22 09:50:00,25.01,25.09,25.01,25.02,68975.10777360591,13.3295,13.3721,13.3295,13.3348,68975.1078
2010-01-22 09:55:00,25.01,25.08,25.0,25.02,44500.06953135865,13.3295,13.3668,13.3242,13.3348,44500.0695
2010-01-22 10:00:00,25.02,25.02,24.88,24.9,80239.18787373106,13.3348,13.3348,13.2602,13.2709,80239.1879
2010-01-22 10:05:00,24.89,24.95,24.88,24.89,71617.29940203032,13.2656,13.2975,13.2602,13.2656,71617.2994
2010-01-22 10:10:00,24.9,24.97,24.86,24.95,86218.88471700737,13.2709,13.3082,13.2496,13.2975,86218.8847
2010-01-22 10:15:00,24.94,24.96,24.88,24.9,67584.48060075095,13.2922,13.3029,13.2602,13.2709,67584.4806
2010-01-22 10:20:00,24.9,24.92,24.88,24.92,23362.53650396329,13.2709,13.2815,13.2602,13.2815,23362.5365
2010-01-22 10:25:00,24.92,25.0,24.92,24.98,36573.49464608539,13.2815,13.3242,13.2815,13.3135,36573.4946
2010-01-22 10:30:00,24.98,25.08,24.98,25.06,184397.1631205674,13.3135,13.3668,13.3135,13.3562,184397.1631
2010-01-22 10:35:00,25.06,25.11,25.03,25.07,59240.7175636212,13.3562,13.3828,13.3402,13.3615,59240.7176
2010-01-22 10:40:00,25.08,25.11,25.06,25.06,32818.801279377,13.3668,13.3828,13.3562,13.3562,32818.8013
2010-01-22 10:45:00,25.07,25.07,24.99,25.0,29203.17062995411,13.3615,13.3615,13.3189,13.3242,29203.1706
2010-01-22 10:50:00,25.0,25.02,24.98,25.02,45751.63398692811,13.3242,13.3348,13.3135,13.3348,45751.634
2010-01-22 10:55:00,25.01,25.01,24.99,25.01,27534.418022528163,13.3295,13.3295,13.3189,13.3295,27534.418
2010-01-22 11:00:00,25.01,25.1,25.0,25.09,45195.38311778613,13.3295,13.3775,13.3242,13.3721,45195.3831
2010-01-22 11:05:00,25.09,25.1,25.08,25.1,97343.90209984704,13.3721,13.3775,13.3668,13.3775,97343.9021
2010-01-22 11:10:00,25.1,25.15,25.02,25.08,92337.6442775692,13.3775,13.4041,13.3348,13.3668,92337.6443
2010-01-22 11:15:00,25.08,25.12,25.05,25.1,56737.58865248227,13.3668,13.3881,13.3508,13.3775,56737.5887
2010-01-22 11:20:00,25.1,25.13,25.07,25.07,23223.4737866778,13.3775,13.3935,13.3615,13.3615,23223.4738
2010-01-22 11:25:00,25.06,25.1,25.05,25.1,35043.80475594493,13.3562,13.3775,13.3508,13.3775,35043.8048
2010-01-22 11:30:00,25.11,25.17,25.1,25.15,55764.1496314838,13.3828,13.4148,13.3775,13.4041,55764.1496
2010-01-22 11:35:00,25.16,25.16,25.1,25.11,68001.66875260744,13.4095,13.4095,13.3775,13.3828,68001.6688
2010-01-22 11:40:00,25.11,25.14,25.1,25.1,40884.43888193576,13.3828,13.3988,13.3775,13.3775,40884.4389
2010-01-22 11:45:00,25.1,25.11,25.03,25.05,43526.63051036018,13.3775,13.3828,13.3402,13.3508,43526.6305
2010-01-22 11:50:00,25.05,25.08,25.05,25.06,19190.65498539841,13.3508,13.3668,13.3508,13.3562,19190.655
2010-01-22 11:55:00,25.05,25.06,25.02,25.02,23779.724655819777,13.3508,13.3562,13.3348,13.3348,23779.7247
2010-01-22 12:00:00,25.02,25.02,24.95,24.97,100542.34459741344,13.3348,13.3348,13.2975,13.3082,100542.3446
2010-01-22 12:05:00,24.97,24.99,24.95,24.98,25726.60269781672,13.3082,13.3189,13.2975,13.3135,25726.6027
2010-01-22 12:10:00,24.99,25.03,24.98,25.02,47837.57474621054,13.3189,13.3402,13.3135,13.3348,47837.5747
2010-01-22 12:15:00,25.02,25.08,25.02,25.08,35043.80475594493,13.3348,13.3668,13.3348,13.3668,35043.8048
2010-01-22 12:20:00,25.08,25.13,25.08,25.12,26978.16715338618,13.3668,13.3935,13.3668,13.3881,26978.1672
2010-01-22 12:25:00,25.12,25.13,25.08,25.09,70643.86038103185,13.3881,13.3935,13.3668,13.3721,70643.8604
2010-01-22 12:30:00,25.09,25.09,25.07,25.08,12932.832707551106,13.3721,13.3721,13.3615,13.3668,12932.8327
2010-01-22 12:35:00,25.07,25.07,25.02,25.04,18773.46683354193,13.3615,13.3615,13.3348,13.3455,18773.4668
2010-01-22 12:40:00,25.03,25.06,25.02,25.06,23223.4737866778,13.3402,13.3562,13.3348,13.3562,23223.4738
2010-01-22 12:45:00,25.06,25.08,25.04,25.05,23779.724655819777,13.3562,13.3668,13.3455,13.3508,23779.7247
2010-01-22 12:50:00,25.04,25.06,25.02,25.06,37268.80823251286,13.3455,13.3562,13.3348,13.3562,37268.8082
2010-01-22 12:55:00,25.06,25.06,25.0,25.0,26560.979001529693,13.3562,13.3562,13.3242,13.3242,26560.979
2010-01-22 13:00:00,25.0,25.0,24.96,24.99,41023.50159922125,13.3242,13.3242,13.3029,13.3189,41023.5016
2010-01-22 13:05:00,24.99,25.0,24.97,24.99,18078.15324711445,13.3189,13.3242,13.3082,13.3189,18078.1532
2010-01-22 13:10:00,24.99,25.01,24.99,24.99,22110.97204839383,13.3189,13.3295,13.3189,13.3189,22110.972
2010-01-22 13:15:00,24.98,24.98,24.93,24.95,41440.68975107774,13.3135,13.3135,13.2869,13.2975,41440.6898
2010-01-22 13:20:00,24.95,25.0,24.95,25.0,27256.29258795717,13.2975,13.3242,13.2975,13.3242,27256.2926
2010-01-22 13:25:00,25.0,25.0,24.95,24.96,43804.75594493117,13.3242,13.3242,13.2975,13.3029,43804.7559
2010-01-22 13:30:00,24.96,24.98,24.95,24.97,42831.316923932696,13.3029,13.3135,13.2975,13.3082,42831.3169
2010-01-22 13:35:00,24.97,24.97,24.92,24.92,72173.55027117231,13.3082,13.3082,13.2815,13.2815,72173.5503
2010-01-22 13:40:00,24.91,24.94,24.9,24.9,28646.91976081213,13.2762,13.2922,13.2709,13.2709,28646.9198
2010-01-22 13:45:00,24.91,24.92,24.88,24.92,33235.98943123349,13.2762,13.2815,13.2602,13.2815,33235.9894
2010-01-22 13:50:00,24.92,24.93,24.91,24.92,22528.16020025032,13.2815,13.2869,13.2762,13.2815,22528.1602
2010-01-22 13:55:00,24.91,24.95,24.9,24.94,38381.30997079684,13.2762,13.2975,13.2709,13.2922,38381.31
2010-01-22 14:00:00,24.94,24.95,24.94,24.95,29481.296064525104,13.2922,13.2975,13.2922,13.2975,29481.2961
2010-01-22 14:05:00,24.94,24.94,24.91,24.91,17521.902377972467,13.2922,13.2922,13.2762,13.2762,17521.9024
2010-01-22 14:10:00,24.91,24.97,24.89,24.96,48671.95104992352,13.2762,13.3082,13.2656,13.3029,48671.951
2010-01-22 14:15:00,24.95,24.96,24.94,24.94,25031.28911138924,13.2975,13.3029,13.2922,13.2922,25031.2891
2010-01-22 14:20:00,24.93,24.93,24.92,24.92,14740.648032262552,13.2869,13.2869,13.2815,13.2815,14740.648
2010-01-22 14:25:00,24.92,24.92,24.89,24.9,36712.557363370885,13.2815,13.2815,13.2656,13.2709,36712.5574
2010-01-22 14:30:00,24.9,24.94,24.89,24.92,52982.89528577389,13.2709,13.2922,13.2656,13.2815,52982.8953
2010-01-22 14:35:00,24.92,24.93,24.9,24.9,45890.6967042136,13.2815,13.2869,13.2709,13.2709,45890.6967
2010-01-22 14:40:00,24.9,24.9,24.84,24.88,90529.82895285774,13.2709,13.2709,13.2389,13.2602,90529.829
2010-01-22 14:45:00,24.88,24.88,24.84,24.86,62300.0973439021,13.2602,13.2602,13.2389,13.2496,62300.0973
2010-01-22 14:50:00,24.86,24.87,24.84,24.85,54651.64789319984,13.2496,13.2549,13.2389,13.2442,54651.6479
2010-01-22 14:55:00,24.85,24.86,24.83,24.84,62995.41093032959,13.2442,13.2496,13.2336,13.2389,62995.4109
2010-01-22 15:00:00,24.84,24.87,24.82,24.87,67028.22973160897,13.2389,13.2549,13.2282,13.2549,67028.2297
2010-01-22 15:05:00,24.87,24.9,24.79,24.83,121818.9403420943,13.2549,13.2709,13.2123,13.2336,121818.9403
2010-01-22 15:10:00,24.83,24.84,24.79,24.82,136003.33750521488,13.2336,13.2389,13.2123,13.2282,136003.3375
2010-01-22 15:15:00,24.82,24.82,24.73,24.74,94840.77318870812,13.2282,13.2282,13.1803,13.1856,94840.7732
2010-01-22 15:20:00,24.74,24.78,24.72,24.77,82742.31678486998,13.1856,13.2069,13.1749,13.2016,82742.3168
2010-01-22 15:25:00,24.78,24.82,24.77,24.82,93450.14601585316,13.2069,13.2282,13.2016,13.2282,93450.146
2010-01-22 15:30:00,24.82,24.82,24.79,24.82,127659.57446808512,13.2282,13.2282,13.2123,13.2282,127659.5745
2010-01-22 15:35:00,24.82,24.84,24.75,24.75,139897.09358920876,13.2282,13.2389,13.1909,13.1909,139897.0936
2010-01-22 15:40:00,24.74,24.77,24.71,24.73,178834.65442914757,13.1856,13.2016,13.1696,13.1803,178834.6544
2010-01-22 15:45:00,24.72,24.73,24.67,24.67,195800.30593797803,13.1749,13.1803,13.1483,13.1483,195800.3059
2010-01-22 15:50:00,24.67,24.7,24.66,24.69,206090.9470171048,13.1483,13.1643,13.143,13.159,206090.947
2010-01-22 15:55:00,24.69,24.69,24.64,24.64,431511.61173689336,13.159,13.159,13.1323,13.1323,431511.6117
2010-01-25 09:30:00,24.81,24.83,24.69,24.79,82464.19135029899,13.2229,13.2336,13.159,13.2123,82464.1914
2010-01-25 09:35:00,24.79,24.79,24.67,24.7,46307.88485607009,13.2123,13.2123,13.1483,13.1643,46307.8849
2010-01-25 09:40:00,24.69,24.75,24.66,24.73,68001.66875260744,13.159,13.1909,13.143,13.1803,68001.6688
2010-01-25 09:45:00,24.72,24.77,24.7,24.72,76345.43178973718,13.1749,13.2016,13.1643,13.1749,76345.4318
2010-01-25 09:50:00,24.72,24.77,24.72,24.73,63968.849951328055,13.1749,13.2016,13.1749,13.1803,63968.85
2010-01-25 09:55:00,24.74,24.74,24.71,24.72,34626.61660408845,13.1856,13.1856,13.1696,13.1749,34626.6166
2010-01-25 10:00:00,24.72,24.75,24.67,24.7,86775.13558614936,13.1749,13.1909,13.1483,13.1643,86775.1356
2010-01-25 10:05:00,24.69,24.72,24.68,24.71,41440.68975107774,13.159,13.1749,13.1536,13.1696,41440.6898
2010-01-25 10:10:00,24.72,24.72,24.68,24.69,35321.93019051592,13.1749,13.1749,13.1536,13.159,35321.9302
2010-01-25 10:15:00,24.69,24.74,24.69,24.72,20720.34487553887,13.159,13.1856,13.159,13.1749,20720.3449
2010-01-25 10:20:00,24.73,24.76,24.72,24.76,51870.39354748992,13.1803,13.1963,13.1749,13.1963,51870.3935
2010-01-25 10:25:00,24.77,24.78,24.71,24.71,37268.80823251286,13.2016,13.2069,13.1696,13.1696,37268.8082
2010-01-25 10:30:00,24.71,24.76,24.7,24.75,31150.04867195105,13.1696,13.1963,13.1643,13.1909,31150.0487
2010-01-25 10:35:00,24.75,24.76,24.72,24.76,31289.111389236547,13.1909,13.1963,13.1749,13.1963,31289.1114
2010-01-25 10:40:00,24.75,24.77,24.68,24.7,51175.079961062445,13.1909,13.2016,13.1536,13.1643,51175.08
2010-01-25 10:45:00,24.7,24.72,24.68,24.7,36295.36921151439,13.1643,13.1749,13.1536,13.1643,36295.3692
2010-01-25 10:50:00,24.7,24.75,24.68,24.75,78709.49798359061,13.1643,13.1909,13.1536,13.1909,78709.498
2010-01-25 10:55:00,24.75,24.82,24.73,24.81,93867.33416770965,13.1909,13.2282,13.1803,13.2229,93867.3342
2010-01-25 11:00:00,24.81,24.82,24.77,24.79,105826.72785426228,13.2229,13.2282,13.2016,13.2123,105826.7279
2010-01-25 11:05:00,24.78,24.82,24.78,24.81,101376.72090112642,13.2069,13.2282,13.2069,13.2229,101376.7209
2010-01-25 11:10:00,24.81,24.82,24.8,24.82,75371.99276873871,13.2229,13.2282,13.2176,13.2282,75371.9928
2010-01-25 11:15:00,24.81,24.84,24.81,24.84,67723.54331803643,13.2229,13.2389,13.2229,13.2389,67723.5433
2010-01-25 11:20:00,24.84,24.88,24.83,24.83,46864.13572521207,13.2389,13.2602,13.2336,13.2336,46864.1357
2010-01-25 11:25:00,24.83,24.84,24.81,24.82,28368.79432624113,13.2336,13.2389,13.2229,13.2282,28368.7943
2010-01-25 11:30:00,24.81,24.84,24.79,24.82,47142.26115978307,13.2229,13.2389,13.2123,13.2282,47142.2612
2010-01-25 11:35:00,24.81,24.84,24.79,24.84,49367.264636351,13.2229,13.2389,13.2123,13.2389,49367.2646
2010-01-25 11:40:00,24.84,24.85,24.79,24.8,189403.42094284523,13.2389,13.2442,13.2123,13.2176,189403.4209
2010-01-25 11:45:00,24.79,24.81,24.79,24.8,25170.35182867473,13.2123,13.2229,13.2123,13.2176,25170.3518
2010-01-25 11:50:00,24.8,24.84,24.79,24.81,144208.03782505912,13.2176,13.2389,13.2123,13.2229,144208.0378
2010-01-25 11:55:00,24.8,24.82,24.8,24.8,53817.27158948686,13.2176,13.2282,13.2176,13.2176,53817.2716
2010-01-25 12:00:00,24.8,24.82,24.8,24.82,91503.2679738562,13.2176,13.2282,13.2176,13.2282,91503.268
2010-01-25 12:05:00,24.82,24.82,24.79,24.8,125990.82186065915,13.2282,13.2282,13.2123,13.2176,125990.8219
2010-01-25 12:10:00,24.8,24.82,24.79,24.79,76484.49450702267,13.2176,13.2282,13.2123,13.2123,76484.4945
2010-01-25 12:15:00,24.79,24.82,24.79,24.82,66054.7907106105,13.2123,13.2282,13.2123,13.2282,66054.7907
2010-01-25 12:20:00,24.82,24.84,24.81,24.83,32262.550410235017,13.2282,13.2389,13.2229,13.2336,32262.5504
2010-01-25 12:25:00,24.83,24.84,24.8,24.8,65915.727993325,13.2336,13.2389,13.2176,13.2176,65915.728
2010-01-25 12:30:00,24.81,24.84,24.81,24.82,42136.003337505215,13.2229,13.2389,13.2229,13.2282,42136.0033
2010-01-25 12:35:00,24.82,24.84,24.82,24.83,33096.92671394799,13.2282,13.2389,13.2282,13.2336,33096.9267
2010-01-25 12:40:00,24.83,24.83,24.78,24.8,21415.658461966348,13.2336,13.2336,13.2069,13.2176,21415.6585
2010-01-25 12:45:00,24.8,24.82,24.77,24.81,48671.95104992352,13.2176,13.2282,13.2016,13.2229,48671.951
2010-01-25 12:50:00,24.81,24.82,24.79,24.8,25448.477263245724,13.2229,13.2282,13.2123,13.2176,25448.4773
2010-01-25 12:55:00,24.81,24.82,24.8,24.8,41996.94062021972,13.2229,13.2282,13.2176,13.2176,41996.9406
2010-01-25 13:00:00,24.8,24.8,24.77,24.78,21832.84661382284,13.2176,13.2176,13.2016,13.2069,21832.8466
2010-01-25 13:05:00,24.77,24.78,24.77,24.77,13350.020859407594,13.2016,13.2069,13.2016,13.2016,13350.0209
2010-01-25 13:10:00,24.77,24.81,24.77,24.81,16409.4006396885,13.2016,13.2229,13.2016,13.2229,16409.4006
2010-01-25 13:15:00,24.8,24.81,24.8,24.81,14184.397163120568,13.2176,13.2229,13.2176,13.2229,14184.3972
2010-01-25 13:20:00,24.8,24.82,24.8,24.81,28229.73160895564,13.2176,13.2282,13.2176,13.2229,28229.7316
2010-01-25 13:25:00,24.8,24.81,24.78,24.79,22667.22291753581,13.2176,13.2229,13.2069,13.2123,22667.2229
2010-01-25 13:30:00,24.79,24.8,24.78,24.79,34348.49116951745,13.2123,13.2176,13.2069,13.2123,34348.4912
2010-01-25 13:35:00,24.78,24.8,24.76,24.79,27117.22987067168,13.2069,13.2176,13.1963,13.2123,27117.2299
2010-01-25 13:40:00,24.79,24.79,24.77,24.79,22945.3483521068,13.2123,13.2123,13.2016,13.2123,22945.3484
2010-01-25 13:45:00,24.79,24.79,24.77,24.79,19051.59226811292,13.2123,13.2123,13.2016,13.2123,19051.5923
2010-01-25 13:50:00,24.78,24.79,24.75,24.77,37407.870949798365,13.2069,13.2123,13.1909,13.2016,37407.8709
2010-01-25 13:55:00,24.77,24.77,24.74,24.75,29342.23334723961,13.2016,13.2016,13.1856,13.1909,29342.2333
2010-01-25 14:00:00,24.74,24.77,24.74,24.75,18912.529550827425,13.1856,13.2016,13.1856,13.1909,18912.5296
2010-01-25 14:05:00,24.75,24.75,24.74,24.74,37407.870949798365,13.1909,13.1909,13.1856,13.1856,37407.8709
2010-01-25 14:10:00,24.74,24.75,24.73,24.73,43665.69322764567,13.1856,13.1909,13.1803,13.1803,43665.6932
2010-01-25 14:15:00,24.73,24.74,24.72,24.72,27951.60617438465,13.1803,13.1856,13.1749,13.1749,27951.6062
2010-01-25 14:20:00,24.72,24.72,24.69,24.69,58545.40397719372,13.1749,13.1749,13.159,13.159,58545.404
2010-01-25 14:25:00,24.69,24.71,24.67,24.68,56042.2750660548,13.159,13.1696,13.1483,13.1536,56042.2751
2010-01-25 14:30:00,24.67,24.72,24.67,24.72,56320.40050062579,13.1483,13.1749,13.1483,13.1749,56320.4005
2010-01-25 14:35:00,24.71,24.74,24.71,24.74,76484.49450702267,13.1696,13.1856,13.1696,13.1856,76484.4945
2010-01-25 14:40:00,24.74,24.76,24.74,24.76,32262.550410235017,13.1856,13.1963,13.1856,13.1963,32262.5504
2010-01-25 14:45:00,24.75,24.77,24.75,24.76,29342.23334723961,13.1909,13.2016,13.1909,13.1963,29342.2333
2010-01-25 14:50:00,24.77,24.78,24.77,24.77,52426.64441663191,13.2016,13.2069,13.2016,13.2016,52426.6444
2010-01-25 14:55:00,24.77,24.77,24.74,24.75,27256.29258795717,13.2016,13.2016,13.1856,13.1909,27256.2926
2010-01-25 15:00:00,24.74,24.77,24.74,24.77,21554.721179251843,13.1856,13.2016,13.1856,13.2016,21554.7212
2010-01-25 15:05:00,24.77,24.78,24.77,24.77,36434.431928799895,13.2016,13.2069,13.2016,13.2016,36434.4319
2010-01-25 15:10:00,24.77,24.77,24.74,24.74,55068.83604505633,13.2016,13.2016,13.1856,13.1856,55068.836
2010-01-25 15:15:00,24.74,24.75,24.74,24.75,59379.78028090669,13.1856,13.1909,13.1856,13.1909,59379.7803
2010-01-25 15:20:00,24.74,24.75,24.73,24.74,79961.06243916007,13.1856,13.1909,13.1803,13.1856,79961.0624
2010-01-25 15:25:00,24.74,24.75,24.74,24.75,22528.16020025032,13.1856,13.1909,13.1856,13.1909,22528.1602
2010-01-25 15:30:00,24.75,24.77,24.74,24.74,64246.97538589904,13.1909,13.2016,13.1856,13.1856,64246.9754
2010-01-25 15:35:00,24.74,24.75,24.74,24.74,56598.525935196776,13.1856,13.1909,13.1856,13.1856,56598.5259
2010-01-25 15:40:00,24.74,24.74,24.69,24.69,105687.66513697678,13.1856,13.1856,13.159,13.159,105687.6651
2010-01-25 15:45:00,24.69,24.69,24.67,24.67,79126.68613544709,13.159,13.159,13.1483,13.1483,79126.6861
2010-01-25 15:50:00,24.67,24.67,24.64,24.66,287025.4484772633,13.1483,13.1483,13.1323,13.143,287025.4485
2010-01-25 15:55:00,24.66,24.68,24.64,24.66,436795.9949937422,13.143,13.1536,13.1323,13.143,436795.995
2010-01-26 09:30:00,24.52,24.58,24.49,24.56,88582.9509108608,13.0684,13.1003,13.0524,13.0897,88582.9509
2010-01-26 09:35:00,24.56,24.74,24.56,24.74,90112.64080100124,13.0897,13.1856,13.0897,13.1856,90112.6408
2010-01-26 09:40:00,24.72,24.73,24.64,24.69,56459.46321791128,13.1749,13.1803,13.1323,13.159,56459.4632
2010-01-26 09:45:00,24.69,24.72,24.67,24.69,33514.114865804484,13.159,13.1749,13.1483,13.159,33514.1149
2010-01-26 09:50:00,24.69,24.72,24.67,24.69,27534.418022528163,13.159,13.1749,13.1483,13.159,27534.418
2010-01-26 09:55:00,24.69,24.74,24.68,24.71,34904.74203865944,13.159,13.1856,13.1536,13.1696,34904.742
2010-01-26 10:00:00,24.72,24.77,24.69,24.77,64386.03810318454,13.1749,13.2016,13.159,13.2016,64386.0381
2010-01-26 10:05:00,24.76,24.81,24.75,24.8,108886.1076345432,13.1963,13.2229,13.1909,13.2176,108886.1076
2010-01-26 10:10:00,24.81,24.83,24.77,24.82,46168.8221387846,13.2229,13.2336,13.2016,13.2282,46168.8221
2010-01-26 10:15:00,24.82,24.82,24.75,24.76,21554.721179251843,13.2282,13.2282,13.1909,13.1963,21554.7212
2010-01-26 10:20:00,24.75,24.78,24.74,24.74,63968.849951328055,13.1909,13.2069,13.1856,13.1856,63968.85
2010-01-26 10:25:00,24.74,24.74,24.68,24.69,23640.66193853428,13.1856,13.1856,13.1536,13.159,23640.6619
2010-01-26 10:30:00,24.69,24.72,24.68,24.71,51175.079961062445,13.159,13.1749,13.1536,13.1696,51175.08
2010-01-26 10:35:00,24.72,24.72,24.64,24.64,34904.74203865944,13.1749,13.1749,13.1323,13.1323,34904.742
2010-01-26 10:40:00,24.64,24.67,24.61,24.66,70782.92309831735,13.1323,13.1483,13.1163,13.143,70782.9231
2010-01-26 10:45:00,24.65,24.67,24.63,24.66,37825.05910165485,13.1376,13.1483,13.127,13.143,37825.0591
2010-01-26 10:50:00,24.67,24.7,24.64,24.65,42275.06605479072,13.1483,13.1643,13.1323,13.1376,42275.0661
2010-01-26 10:55:00,24.64,24.65,24.61,24.62,23501.599221248784,13.1323,13.1376,13.1163,13.1217,23501.5992
2010-01-26 11:00:00,24.62,24.65,24.62,24.65,13489.08357669309,13.1217,13.1376,13.1217,13.1376,13489.0836
2010-01-26 11:05:00,24.65,24.71,24.65,24.69,63412.59908218607,13.1376,13.1696,13.1376,13.159,63412.5991
2010-01-26 11:10:00,24.69,24.69,24.64,24.65,40884.43888193576,13.159,13.159,13.1323,13.1376,40884.4389
2010-01-26 11:15:00,24.65,24.65,24.64,24.64,14045.334445835071,13.1376,13.1376,13.1323,13.1323,14045.3344
2010-01-26 11:20:00,24.65,24.65,24.64,24.65,25031.28911138924,13.1376,13.1376,13.1323,13.1376,25031.2891
2010-01-26 11:25:00,24.65,24.7,24.65,24.7,24335.97552496176,13.1376,13.1643,13.1376,13.1643,24335.9755
2010-01-26 11:30:00,24.7,24.7,24.66,24.66,25726.60269781672,13.1643,13.1643,13.143,13.143,25726.6027
2010-01-26 11:35:00,24.66,24.7,24.65,24.7,46168.8221387846,13.143,13.1643,13.1376,13.1643,46168.8221
2010-01-26 11:40:00,24.7,24.71,24.68,24.68,24753.163676818247,13.1643,13.1696,13.1536,13.1536,24753.1637
2010-01-26 11:45:00,24.68,24.68,24.67,24.67,19885.96857182589,13.1536,13.1536,13.1483,13.1483,19885.9686
2010-01-26 11:50:00,24.67,24.67,24.67,24.67,19051.59226811292,13.1483,13.1483,13.1483,13.1483,19051.5923
2010-01-26 11:55:00,24.67,24.67,24.64,24.64,30871.923237380062,13.1483,13.1483,13.1323,13.1323,30871.9232
2010-01-26 12:00:00,24.64,24.67,24.64,24.67,19746.9058545404,13.1323,13.1483,13.1323,13.1483,19746.9059
2010-01-26 12:05:00,24.67,24.69,24.67,24.69,31706.299541093034,13.1483,13.159,13.1483,13.159,31706.2995
2010-01-26 12:10:00,24.69,24.72,24.69,24.72,19051.59226811292,13.159,13.1749,13.159,13.1749,19051.5923
2010-01-26 12:15:00,24.72,24.73,24.71,24.72,21415.658461966348,13.1749,13.1803,13.1696,13.1749,21415.6585
2010-01-26 12:20:00,24.71,24.74,24.71,24.73,30871.923237380062,13.1696,13.1856,13.1696,13.1803,30871.9232
2010-01-26 12:25:00,24.73,24.74,24.72,24.74,23918.78737310527,13.1803,13.1856,13.1749,13.1856,23918.7874
2010-01-26 12:30:00,24.74,24.74,24.72,24.74,19468.780419969407,13.1856,13.1856,13.1749,13.1856,19468.7804
2010-01-26 12:35:00,24.73,24.74,24.73,24.74,31150.04867195105,13.1803,13.1856,13.1803,13.1856,31150.0487
2010-01-26 12:40:00,24.73,24.74,24.69,24.69,33792.24030037547,13.1803,13.1856,13.159,13.159,33792.2403
2010-01-26 12:45:00,24.7,24.72,24.7,24.7,36990.682797941874,13.1643,13.1749,13.1643,13.1643,36990.6828
2010-01-26 12:50:00,24.7,24.72,24.7,24.72,44361.00681407315,13.1643,13.1749,13.1643,13.1749,44361.0068
2010-01-26 12:55:00,24.72,24.72,24.71,24.71,29203.17062995411,13.1749,13.1749,13.1696,13.1696,29203.1706
2010-01-26 13:00:00,24.71,24.71,24.69,24.71,41023.50159922125,13.1696,13.1696,13.159,13.1696,41023.5016
2010-01-26 13:05:00,24.71,24.72,24.7,24.72,12932.832707551106,13.1696,13.1749,13.1643,13.1749,12932.8327
2010-01-26 13:10:00,24.72,24.73,24.71,24.72,23223.4737866778,13.1749,13.1803,13.1696,13.1749,23223.4738
2010-01-26 13:15:00,24.73,24.73,24.69,24.7,28368.79432624113,13.1803,13.1803,13.159,13.1643,28368.7943
2010-01-26 13:20:00,24.7,24.72,24.69,24.72,22389.09748296482,13.1643,13.1749,13.159,13.1749,22389.0975
2010-01-26 13:25:00,24.72,24.75,24.72,24.72,43248.50507578919,13.1749,13.1909,13.1749,13.1749,43248.5051
2010-01-26 13:30:00,24.72,24.73,24.72,24.72,13210.958142122096,13.1749,13.1803,13.1749,13.1749,13210.9581
2010-01-26 13:35:00,24.72,24.75,24.72,24.75,19190.65498539841,13.1749,13.1909,13.1749,13.1909,19190.655
2010-01-26 13:40:00,24.75,24.75,24.74,24.75,16826.58879154499,13.1909,13.1909,13.1856,13.1909,16826.5888
2010-01-26 13:45:00,24.75,24.75,24.73,24.74,20442.21944096788,13.1909,13.1909,13.1803,13.1856,20442.2194
2010-01-26 13:50:00,24.74,24.74,24.72,24.74,38381.30997079684,13.1856,13.1856,13.1749,13.1856,38381.31
2010-01-26 13:55:00,24.74,24.74,24.73,24.74,13906.271728549576,13.1856,13.1856,13.1803,13.1856,13906.2717
2010-01-26 14:00:00,24.74,24.74,24.72,24.73,37685.99638436936,13.1856,13.1856,13.1749,13.1803,37685.9964
2010-01-26 14:05:00,24.72,24.74,24.71,24.72,20998.47031010986,13.1749,13.1856,13.1696,13.1749,20998.4703
2010-01-26 14:10:00,24.72,24.74,24.72,24.74,16826.58879154499,13.1749,13.1856,13.1749,13.1856,16826.5888
2010-01-26 14:15:00,24.74,24.74,24.69,24.7,41301.62703379225,13.1856,13.1856,13.159,13.1643,41301.627
2010-01-26 14:20:00,24.7,24.72,24.7,24.72,12237.519121123629,13.1643,13.1749,13.1643,13.1749,12237.5191
2010-01-26 14:25:00,24.72,24.72,24.72,24.72,10290.641079126686,13.1749,13.1749,13.1749,13.1749,10290.6411
2010-01-26 14:30:00,24.72,24.72,24.72,24.72,18773.46683354193,13.1749,13.1749,13.1749,13.1749,18773.4668
2010-01-26 14:35:00,24.72,24.72,24.68,24.69,36712.557363370885,13.1749,13.1749,13.1536,13.159,36712.5574
2010-01-26 14:40:00,24.69,24.69,24.67,24.67,21554.721179251843,13.159,13.159,13.1483,13.1483,21554.7212
2010-01-26 14:45:00,24.67,24.69,24.67,24.68,73703.24016131276,13.1483,13.159,13.1483,13.1536,73703.2402
2010-01-26 14:50:00,24.68,24.7,24.68,24.69,20164.09400639689,13.1536,13.1643,13.1536,13.159,20164.094
2010-01-26 14:55:00,24.69,24.72,24.69,24.72,16270.337922403003,13.159,13.1749,13.159,13.1749,16270.3379
2010-01-26 15:00:00,24.71,24.75,24.71,24.75,28507.85704352664,13.1696,13.1909,13.1696,13.1909,28507.857
2010-01-26 15:05:00,24.75,24.75,24.74,24.74,27395.355305242665,13.1909,13.1909,13.1856,13.1856,27395.3553
2010-01-26 15:10:00,24.75,24.75,24.74,24.74,48950.07648449451,13.1909,13.1909,13.1856,13.1856,48950.0765
2010-01-26 15:15:00,24.74,24.75,24.72,24.72,91364.20525657073,13.1856,13.1909,13.1749,13.1749,91364.2053
2010-01-26 15:20:00,24.72,24.72,24.69,24.69,41579.75246836324,13.1749,13.1749,13.159,13.159,41579.7525
2010-01-26 15:25:00,24.69,24.72,24.69,24.72,52148.51898206092,13.159,13.1749,13.159,13.1749,52148.519
2010-01-26 15:30:00,24.72,24.74,24.67,24.68,90668.89167014325,13.1749,13.1856,13.1483,13.1536,90668.8917
2010-01-26 15:35:00,24.67,24.72,24.67,24.72,38798.49812265332,13.1483,13.1749,13.1483,13.1749,38798.4981
2010-01-26 15:40:00,24.72,24.72,24.65,24.66,86775.13558614936,13.1749,13.1749,13.1376,13.143,86775.1356
2010-01-26 15:45:00,24.66,24.71,24.65,24.7,226255.04102350163,13.143,13.1696,13.1376,13.1643,226255.041
2010-01-26 15:50:00,24.7,24.72,24.69,24.72,123209.56751494925,13.1643,13.1749,13.159,13.1749,123209.5675
2010-01-26 15:55:00,24.72,24.72,24.7,24.7,177026.8391044361,13.1749,13.1749,13.1643,13.1643,177026.8391
2010-01-27 09:30:00,24.69,24.72,24.59,24.72,77318.87081073565,13.159,13.1749,13.1057,13.1749,77318.8708
2010-01-27 09:35:00,24.72,24.75,24.71,24.73,79543.87428730358,13.1749,13.1909,13.1696,13.1803,79543.8743
2010-01-27 09:40:00,24.72,24.74,24.61,24.69,65637.602558754,13.1749,13.1856,13.1163,13.159,65637.6026
2010-01-27 09:45:00,24.67,24.69,24.61,24.62,53121.958003059386,13.1483,13.159,13.1163,13.1217,53121.958
2010-01-27 09:50:00,24.63,24.65,24.61,24.64,114865.8044778195,13.127,13.1376,13.1163,13.1323,114865.8045
2010-01-27 09:55:00,24.64,24.67,24.62,24.67,31428.174106522045,13.1323,13.1483,13.1217,13.1483,31428.1741
2010-01-27 10:00:00,24.67,24.72,24.63,24.72,103879.84981226534,13.1483,13.1749,13.127,13.1749,103879.8498
2010-01-27 10:05:00,24.72,24.74,24.71,24.74,94006.39688499512,13.1749,13.1856,13.1696,13.1856,94006.3969
2010-01-27 10:10:00,24.74,24.75,24.7,24.72,87748.57460714784,13.1856,13.1909,13.1643,13.1749,87748.5746
2010-01-27 10:15:00,24.73,24.74,24.71,24.71,65220.41440689752,13.1803,13.1856,13.1696,13.1696,65220.4144
2010-01-27 10:20:00,24.71,24.73,24.67,24.72,44500.06953135865,13.1696,13.1803,13.1483,13.1749,44500.0695
2010-01-27 10:25:00,24.72,24.76,24.72,24.74,62856.34821304409,13.1749,13.1963,13.1749,13.1856,62856.3482
2010-01-27 10:30:00,24.74,24.8,24.74,24.77,63690.724516757065,13.1856,13.2176,13.1856,13.2016,63690.7245
2010-01-27 10:35:00,24.77,24.8,24.75,24.77,82047.0031984425,13.2016,13.2176,13.1909,13.2016,82047.0032
2010-01-27 10:40:00,24.77,24.8,24.76,24.76,65915.727993325,13.2016,13.2176,13.1963,13.1963,65915.728
2010-01-27 10:45:00,24.76,24.77,24.66,24.67,104853.2888332638,13.1963,13.2016,13.143,13.1483,104853.2888
2010-01-27 10:50:00,24.66,24.75,24.65,24.73,40745.37616465026,13.143,13.1909,13.1376,13.1803,40745.3762
2010-01-27 10:55:00,24.72,24.79,24.72,24.75,67862.60603532194,13.1749,13.2123,13.1749,13.1909,67862.606
2010-01-27 11:00:00,24.75,24.78,24.75,24.77,34765.679321373944,13.1909,13.2069,13.1909,13.2016,34765.6793
2010-01-27 11:05:00,24.77,24.77,24.77,24.77,10151.578361841192,13.2016,13.2016,13.2016,13.2016,10151.5784
2010-01-27 11:10:00,24.77,24.77,24.77,24.77,6953.135864274788,13.2016,13.2016,13.2016,13.2016,6953.1359
2010-01-27 11:15:00,24.77,24.78,24.74,24.78,67167.29244889446,13.2016,13.2069,13.1856,13.2069,67167.2924
2010-01-27 11:20:00,24.78,24.79,24.77,24.78,36990.682797941874,13.2069,13.2123,13.2016,13.2069,36990.6828
2010-01-27 11:25:00,24.79,24.81,24.78,24.8,29481.296064525104,13.2123,13.2229,13.2069,13.2176,29481.2961
2010-01-27 11:30:00,24.8,24.83,24.8,24.82,49089.13920178001,13.2176,13.2336,13.2176,13.2282,49089.1392
2010-01-27 11:35:00,24.83,24.83,24.77,24.8,40606.313447364766,13.2336,13.2336,13.2016,13.2176,40606.3134
2010-01-27 11:40:00,24.8,24.81,24.79,24.8,17660.96509525796,13.2176,13.2229,13.2123,13.2176,17660.9651
2010-01-27 11:45:00,24.8,24.82,24.8,24.82,46029.7594214991,13.2176,13.2282,13.2176,13.2282,46029.7594
2010-01-27 11:50:00,24.81,24.84,24.81,24.84,22528.16020025032,13.2229,13.2389,13.2229,13.2389,22528.1602
2010-01-27 11:55:00,24.84,24.86,24.84,24.84,42970.37964121819,13.2389,13.2496,13.2389,13.2389,42970.3796
2010-01-27 12:00:00,24.84,24.85,24.84,24.85,18495.341398970937,13.2389,13.2442,13.2389,13.2442,18495.3414
2010-01-27 12:05:00,24.85,24.85,24.84,24.85,19885.96857182589,13.2442,13.2442,13.2389,13.2442,19885.9686
2010-01-27 12:10:00,24.85,24.85,24.83,24.83,39215.68627450981,13.2442,13.2442,13.2336,13.2336,39215.6863
2010-01-27 12:15:00,24.83,24.83,24.81,24.82,20720.34487553887,13.2336,13.2336,13.2229,13.2282,20720.3449
2010-01-27 12:20:00,24.81,24.82,24.81,24.82,30176.60965095258,13.2229,13.2282,13.2229,13.2282,30176.6097
2010-01-27 12:25:00,24.82,24.82,24.78,24.78,37268.80823251286,13.2282,13.2282,13.2069,13.2069,37268.8082
2010-01-27 12:30:00,24.78,24.79,24.74,24.74,65637.602558754,13.2069,13.2123,13.1856,13.1856,65637.6026
2010-01-27 12:35:00,24.74,24.77,24.74,24.76,31010.98595466556,13.1856,13.2016,13.1856,13.1963,31010.986
2010-01-27 12:40:00,24.77,24.77,24.76,24.77,11264.080100125157,13.2016,13.2016,13.1963,13.2016,11264.0801
2010-01-27 12:45:00,24.77,24.77,24.77,24.77,19885.96857182589,13.2016,13.2016,13.2016,13.2016,19885.9686
2010-01-27 12:50:00,24.77,24.77,24.73,24.74,49367.264636351,13.2016,13.2016,13.1803,13.1856,49367.2646
2010-01-27 12:55:00,24.74,24.77,24.74,24.77,34626.61660408845,13.1856,13.2016,13.1856,13.2016,34626.6166
2010-01-27 13:00:00,24.77,24.77,24.75,24.76,14045.334445835071,13.2016,13.2016,13.1909,13.1963,14045.3344
2010-01-27 13:05:00,24.75,24.77,24.75,24.76,33235.98943123349,13.1909,13.2016,13.1909,13.1963,33235.9894
2010-01-27 13:10:00,24.76,24.77,24.74,24.74,38937.560839938815,13.1963,13.2016,13.1856,13.1856,38937.5608
2010-01-27 13:15:00,24.74,24.76,24.72,24.72,58962.59212905021,13.1856,13.1963,13.1749,13.1749,58962.5921
2010-01-27 13:20:00,24.72,24.75,24.72,24.75,27256.29258795717,13.1749,13.1909,13.1749,13.1909,27256.2926
2010-01-27 13:25:00,24.75,24.76,24.75,24.76,14740.648032262552,13.1909,13.1963,13.1909,13.1963,14740.648
2010-01-27 13:30:00,24.75,24.77,24.75,24.77,31567.23682380754,13.1909,13.2016,13.1909,13.2016,31567.2368
2010-01-27 13:35:00,24.77,24.77,24.76,24.77,20164.09400639689,13.2016,13.2016,13.1963,13.2016,20164.094
2010-01-27 13:40:00,24.77,24.79,24.77,24.79,89973.57808371577,13.2016,13.2123,13.2016,13.2123,89973.5781
2010-01-27 13:45:00,24.78,24.79,24.77,24.78,75511.0554860242,13.2069,13.2123,13.2016,13.2069,75511.0555
2010-01-27 13:50:00,24.79,24.8,24.78,24.8,12793.769990265611,13.2123,13.2176,13.2069,13.2176,12793.77
2010-01-27 13:55:00,24.8,24.8,24.79,24.79,22667.22291753581,13.2176,13.2176,13.2123,13.2123,22667.2229
2010-01-27 14:00:00,24.8,24.8,24.79,24.79,81490.75232930052,13.2176,13.2176,13.2123,13.2123,81490.7523
2010-01-27 14:05:00,24.79,24.8,24.79,24.8,12376.581838409124,13.2123,13.2176,13.2123,13.2176,12376.5818
2010-01-27 14:10:00,24.8,24.82,24.79,24.8,44500.06953135865,13.2176,13.2282,13.2123,13.2176,44500.0695
2010-01-27 14:15:00,24.81,24.82,24.72,24.79,157140.87053261022,13.2229,13.2282,13.1749,13.2123,157140.8705
2010-01-27 14:20:00,24.79,24.84,24.74,24.79,98595.4665554165,13.2123,13.2389,13.1856,13.2123,98595.4666
2010-01-27 14:25:00,24.78,24.82,24.75,24.8,82881.37950215548,13.2069,13.2282,13.1909,13.2176,82881.3795
2010-01-27 14:30:00,24.8,24.86,24.79,24.85,60770.40745376165,13.2176,13.2496,13.2123,13.2442,60770.4075
2010-01-27 14:35:00,24.85,24.94,24.84,24.93,139897.09358920876,13.2442,13.2922,13.2389,13.2869,139897.0936
2010-01-27 14:40:00,24.93,25.01,24.93,24.95,97761.09025170351,13.2869,13.3295,13.2869,13.2975,97761.0903
2010-01-27 14:45:00,24.95,24.97,24.93,24.95,62717.2854957586,13.2975,13.3082,13.2869,13.2975,62717.2855
2010-01-27 14:50:00,24.95,24.95,24.91,24.93,37268.80823251286,13.2975,13.2975,13.2762,13.2869,37268.8082
2010-01-27 14:55:00,24.93,24.95,24.91,24.94,47003.19844249757,13.2869,13.2975,13.2762,13.2922,47003.1984
2010-01-27 15:00:00,24.95,24.98,24.95,24.97,79961.06243916007,13.2975,13.3135,13.2975,13.3082,79961.0624
2010-01-27 15:05:00,24.97,24.97,24.92,24.95,80656.37602558755,13.3082,13.3082,13.2815,13.2975,80656.376
2010-01-27 15:10:00,24.96,24.97,24.92,24.96,87192.32373800584,13.3029,13.3082,13.2815,13.3029,87192.3237
2010-01-27 15:15:00,24.96,24.99,24.96,24.98,56737.58865248227,13.3029,13.3189,13.3029,13.3135,56737.5887
2010-01-27 15:20:00,24.98,25.02,24.98,25.02,83715.75580586845,13.3135,13.3348,13.3135,13.3348,83715.7558
2010-01-27 15:25:00,25.01,25.05,24.98,25.05,117647.05882352944,13.3295,13.3508,13.3135,13.3508,117647.0588
2010-01-27 15:30:00,25.05,25.1,25.03,25.05,134334.5848977889,13.3508,13.3775,13.3402,13.3508,134334.5849
2010-01-27 15:35:00,25.05,25.07,25.01,25.06,118342.3724099569,13.3508,13.3615,13.3295,13.3562,118342.3724
2010-01-27 15:40:00,25.06,25.07,25.0,25.01,141009.59532749272,13.3562,13.3615,13.3242,13.3295,141009.5953
2010-01-27 15:45:00,25.0,25.03,25.0,25.02,109025.17035182868,13.3242,13.3402,13.3242,13.3348,109025.1704
2010-01-27 15:50:00,25.01,25.03,25.01,25.02,107912.66861354472,13.3295,13.3402,13.3295,13.3348,107912.6686
2010-01-27 15:55:00,25.02,25.05,25.02,25.05,235989.4312334864,13.3348,13.3508,13.3348,13.3508,235989.4312
2010-01-28 09:30:00,25.16,25.33,25.1,25.24,107634.54317897372,13.4095,13.5001,13.3775,13.4521,107634.5432
2010-01-28 09:35:00,25.23,25.24,25.08,25.12,90807.95438742872,13.4468,13.4521,13.3668,13.3881,90807.9544
2010-01-28 09:40:00,25.1,25.1,25.02,25.07,46307.88485607009,13.3775,13.3775,13.3348,13.3615,46307.8849
2010-01-28 09:45:00,25.06,25.08,25.01,25.02,55207.89876234182,13.3562,13.3668,13.3295,13.3348,55207.8988
2010-01-28 09:50:00,25.02,25.1,25.01,25.08,37407.870949798365,13.3348,13.3775,13.3295,13.3668,37407.8709
2010-01-28 09:55:00,25.09,25.15,25.07,25.15,58128.21582533723,13.3721,13.4041,13.3615,13.4041,58128.2158
2010-01-28 10:00:00,25.15,25.16,25.05,25.06,67167.29244889446,13.4041,13.4095,13.3508,13.3562,67167.2924
2010-01-28 10:05:00,25.05,25.06,24.98,24.99,46864.13572521207,13.3508,13.3562,13.3135,13.3189,46864.1357
2010-01-28 10:10:00,24.98,25.15,24.96,25.13,83020.44221944097,13.3135,13.4041,13.3029,13.3935,83020.4422
2010-01-28 10:15:00,25.13,25.16,25.11,25.14,56459.46321791128,13.3935,13.4095,13.3828,13.3988,56459.4632
2010-01-28 10:20:00,25.13,25.16,25.08,25.11,38381.30997079684,13.3935,13.4095,13.3668,13.3828,38381.31
2010-01-28 10:25:00,25.12,25.14,25.08,25.12,66054.7907106105,13.3881,13.3988,13.3668,13.3881,66054.7907
2010-01-28 10:30:00,25.1,25.13,25.1,25.11,32123.48769294952,13.3775,13.3935,13.3775,13.3828,32123.4877
2010-01-28 10:35:00,25.1,25.12,25.1,25.11,13628.146293978583,13.3775,13.3881,13.3775,13.3828,13628.1463
2010-01-28 10:40:00,25.11,25.15,25.09,25.09,24753.163676818247,13.3828,13.4041,13.3721,13.3721,24753.1637
2010-01-28 10:45:00,25.08,25.1,24.97,24.97,24892.22639410374,13.3668,13.3775,13.3082,13.3082,24892.2264
2010-01-28 10:50:00,24.98,25.08,24.97,25.02,20581.28215825337,13.3135,13.3668,13.3082,13.3348,20581.2822
2010-01-28 10:55:00,25.01,25.03,24.98,25.0,24753.163676818247,13.3295,13.3402,13.3135,13.3242,24753.1637
2010-01-28 11:00:00,25.01,25.03,24.92,24.92,24057.85009039077,13.3295,13.3402,13.2815,13.2815,24057.8501
2010-01-28 11:05:00,24.92,24.95,24.92,24.92,19190.65498539841,13.2815,13.2975,13.2815,13.2815,19190.655
2010-01-28 11:10:00,24.92,25.04,24.92,25.03,71617.29940203032,13.2815,13.3455,13.2815,13.3402,71617.2994
2010-01-28 11:15:00,25.03,25.04,25.0,25.01,44500.06953135865,13.3402,13.3455,13.3242,13.3295,44500.0695
2010-01-28 11:20:00,25.01,25.02,24.97,24.99,27951.60617438465,13.3295,13.3348,13.3082,13.3189,27951.6062
2010-01-28 11:25:00,24.99,25.02,24.98,24.99,31984.424975664027,13.3189,13.3348,13.3135,13.3189,31984.425
2010-01-28 11:30:00,24.99,25.0,24.93,24.95,147823.668474482,13.3189,13.3242,13.2869,13.2975,147823.6685
2010-01-28 11:35:00,24.94,24.96,24.93,24.95,33931.30301766097,13.2922,13.3029,13.2869,13.2975,33931.303
2010-01-28 11:40:00,24.95,24.97,24.93,24.95,43943.81866221666,13.2975,13.3082,13.2869,13.2975,43943.8187
2010-01-28 11:45:00,24.95,25.0,24.95,25.0,20164.09400639689,13.2975,13.3242,13.2975,13.3242,20164.094
2010-01-28 11:50:00,25.0,25.0,24.95,24.96,23918.78737310527,13.3242,13.3242,13.2975,13.3029,23918.7874
2010-01-28 11:55:00,24.97,24.99,24.97,24.97,13350.020859407594,13.3082,13.3189,13.3082,13.3082,13350.0209
2010-01-28 12:00:00,24.97,24.97,24.95,24.96,24335.97552496176,13.3082,13.3082,13.2975,13.3029,24335.9755
2010-01-28 12:05:00,24.97,24.98,24.95,24.95,22667.22291753581,13.3082,13.3135,13.2975,13.2975,22667.2229
2010-01-28 12:10:00,24.96,25.0,24.95,25.0,104157.97524683631,13.3029,13.3242,13.2975,13.3242,104157.9752
2010-01-28 12:15:00,25.0,25.0,24.91,24.92,93311.08329856768,13.3242,13.3242,13.2762,13.2815,93311.0833
2010-01-28 12:20:00,24.92,24.92,24.88,24.9,44917.25768321513,13.2815,13.2815,13.2602,13.2709,44917.2577
2010-01-28 12:25:00,24.89,24.89,24.82,24.82,100542.34459741344,13.2656,13.2656,13.2282,13.2282,100542.3446
2010-01-28 12:30:00,24.82,24.84,24.82,24.83,32401.613127520515,13.2282,13.2389,13.2282,13.2336,32401.6131
2010-01-28 12:35:00,24.83,24.84,24.81,24.84,72312.6129884578,13.2336,13.2389,13.2229,13.2389,72312.613
2010-01-28 12:40:00,24.85,24.85,24.82,24.82,27812.54345709916,13.2442,13.2442,13.2282,13.2282,27812.5435
2010-01-28 12:45:00,24.82,24.82,24.79,24.82,44639.13224864414,13.2282,13.2282,13.2123,13.2282,44639.1322
2010-01-28 12:50:00,24.82,24.82,24.79,24.82,40189.12529550828,13.2282,13.2282,13.2123,13.2282,40189.1253
2010-01-28 12:55:00,24.81,24.82,24.81,24.82,25170.35182867473,13.2229,13.2282,13.2229,13.2282,25170.3518
2010-01-28 13:00:00,24.81,24.82,24.79,24.8,78014.18439716313,13.2229,13.2282,13.2123,13.2176,78014.1844
2010-01-28 13:05:00,24.8,24.82,24.79,24.82,33096.92671394799,13.2176,13.2282,13.2123,13.2282,33096.9267
2010-01-28 13:10:00,24.81,24.82,24.79,24.79,21276.595744680853,13.2229,13.2282,13.2123,13.2123,21276.5957
2010-01-28 13:15:00,24.79,24.82,24.79,24.81,18773.46683354193,13.2123,13.2282,13.2123,13.2229,18773.4668
2010-01-28 13:20:00,24.82,24.82,24.81,24.82,42970.37964121819,13.2282,13.2282,13.2229,13.2282,42970.3796
2010-01-28 13:25:00,24.82,24.82,24.79,24.81,42831.316923932696,13.2282,13.2282,13.2123,13.2229,42831.3169
2010-01-28 13:30:00,24.81,24.82,24.8,24.81,36156.3064942289,13.2229,13.2282,13.2176,13.2229,36156.3065
2010-01-28 13:35:00,24.81,24.82,24.8,24.81,47142.26115978307,13.2229,13.2282,13.2176,13.2229,47142.2612
2010-01-28 13:40:00,24.82,24.82,24.81,24.82,79682.93700458908,13.2282,13.2282,13.2229,13.2282,79682.937
2010-01-28 13:45:00,24.81,24.82,24.81,24.82,35321.93019051592,13.2229,13.2282,13.2229,13.2282,35321.9302
2010-01-28 13:50:00,24.82,24.82,24.79,24.8,68140.73146989293,13.2282,13.2282,13.2123,13.2176,68140.7315
2010-01-28 13:55:00,24.8,24.82,24.78,24.8,44082.88137950216,13.2176,13.2282,13.2069,13.2176,44082.8814
2010-01-28 14:00:00,24.8,24.81,24.79,24.81,21137.53302739536,13.2176,13.2229,13.2123,13.2229,21137.533
2010-01-28 14:05:00,24.81,24.82,24.78,24.79,62995.41093032959,13.2229,13.2282,13.2069,13.2123,62995.4109
2010-01-28 14:10:00,24.79,24.79,24.75,24.79,51175.079961062445,13.2123,13.2123,13.1909,13.2123,51175.08
2010-01-28 14:15:00,24.78,24.78,24.74,24.77,41579.75246836324,13.2069,13.2069,13.1856,13.2016,41579.7525
2010-01-28 14:20:00,24.77,24.8,24.77,24.79,45195.38311778613,13.2016,13.2176,13.2016,13.2123,45195.3831
2010-01-28 14:25:00,24.79,24.79,24.77,24.78,66889.16701432347,13.2123,13.2123,13.2016,13.2069,66889.167
2010-01-28 14:30:00,24.77,24.79,24.76,24.79,83576.69308858296,13.2016,13.2123,13.1963,13.2123,83576.6931
2010-01-28 14:35:00,24.78,24.79,24.74,24.76,91781.3934084272,13.2069,13.2123,13.1856,13.1963,91781.3934
2010-01-28 14:40:00,24.76,24.79,24.72,24.74,101237.65818384092,13.1963,13.2123,13.1749,13.1856,101237.6582
2010-01-28 14:45:00,24.75,24.76,24.69,24.71,111250.1738283966,13.1909,13.1963,13.159,13.1696,111250.1738
2010-01-28 14:50:00,24.71,24.73,24.71,24.72,53539.14615491587,13.1696,13.1803,13.1696,13.1749,53539.1462
2010-01-28 14:55:00,24.72,24.72,24.69,24.69,96787.65123070506,13.1749,13.1749,13.159,13.159,96787.6512
2010-01-28 15:00:00,24.69,24.72,24.68,24.71,64386.03810318454,13.159,13.1749,13.1536,13.1696,64386.0381
2010-01-28 15:05:00,24.72,24.76,24.71,24.75,86218.88471700737,13.1749,13.1963,13.1696,13.1909,86218.8847
2010-01-28 15:10:00,24.75,24.79,24.71,24.71,163815.88096231403,13.1909,13.2123,13.1696,13.1696,163815.881
2010-01-28 15:15:00,24.71,24.74,24.71,24.73,61326.65832290363,13.1696,13.1856,13.1696,13.1803,61326.6583
2010-01-28 15:20:00,24.74,24.79,24.73,24.79,89417.32721457379,13.1856,13.2123,13.1803,13.2123,89417.3272
2010-01-28 15:25:00,24.79,24.79,24.74,24.76,114726.74176053402,13.2123,13.2123,13.1856,13.1963,114726.7418
2010-01-28 15:30:00,24.77,24.77,24.74,24.75,67028.22973160897,13.2016,13.2016,13.1856,13.1909,67028.2297
2010-01-28 15:35:00,24.75,24.76,24.74,24.76,100125.15644555696,13.1909,13.1963,13.1856,13.1963,100125.1564
2010-01-28 15:40:00,24.76,24.78,24.72,24.75,234598.80406063137,13.1963,13.2069,13.1749,13.1909,234598.8041
2010-01-28 15:45:00,24.75,24.76,24.7,24.7,184814.35127242387,13.1909,13.1963,13.1643,13.1643,184814.3513
2010-01-28 15:50:00,24.7,24.72,24.69,24.69,205395.6334306773,13.1643,13.1749,13.159,13.159,205395.6334
2010-01-28 15:55:00,24.69,24.7,24.67,24.67,262272.284800445,13.159,13.1643,13.1483,13.1483,262272.2848
2010-01-29 09:30:00,24.83,24.83,24.64,24.67,93728.27145042414,13.2336,13.2336,13.1323,13.1483,93728.2715
2010-01-29 09:35:00,24.67,24.9,24.67,24.78,136976.77652621333,13.1483,13.2709,13.1483,13.2069,136976.7765
2010-01-29 09:40:00,24.77,24.9,24.73,24.84,68557.91962174942,13.2016,13.2709,13.1803,13.2389,68557.9196
2010-01-29 09:45:00,24.84,24.88,24.82,24.87,111250.1738283966,13.2389,13.2602,13.2282,13.2549,111250.1738
2010-01-29 09:50:00,24.88,24.93,24.87,24.92,53539.14615491587,13.2602,13.2869,13.2549,13.2815,53539.1462
2010-01-29 09:55:00,24.92,24.95,24.87,24.95,47837.57474621054,13.2815,13.2975,13.2549,13.2975,47837.5747
2010-01-29 10:00:00,24.95,24.95,24.91,24.94,58684.46669447921,13.2975,13.2975,13.2762,13.2922,58684.4667
2010-01-29 10:05:00,24.94,24.97,24.92,24.93,71895.42483660132,13.2922,13.3082,13.2815,13.2869,71895.4248
2010-01-29 10:10:00,24.93,24.93,24.9,24.93,30176.60965095258,13.2869,13.2869,13.2709,13.2869,30176.6097
2010-01-29 10:15:00,24.93,24.97,24.92,24.95,39076.62355722431,13.2869,13.3082,13.2815,13.2975,39076.6236
2010-01-29 10:20:00,24.95,25.0,24.94,24.96,58406.34125990822,13.2975,13.3242,13.2922,13.3029,58406.3413
2010-01-29 10:25:00,24.95,25.01,24.94,25.0,35878.18105965791,13.2975,13.3295,13.2922,13.3242,35878.1811
2010-01-29 10:30:00,25.0,25.05,25.0,25.05,26700.041718815188,13.3242,13.3508,13.3242,13.3508,26700.0417
2010-01-29 10:35:00,25.04,25.05,24.96,24.97,34209.42845223196,13.3455,13.3508,13.3029,13.3082,34209.4285
2010-01-29 10:40:00,24.97,24.97,24.94,24.95,31567.23682380754,13.3082,13.3082,13.2922,13.2975,31567.2368
2010-01-29 10:45:00,24.94,24.98,24.94,24.98,14740.648032262552,13.2922,13.3135,13.2922,13.3135,14740.648
2010-01-29 10:50:00,24.98,25.01,24.97,24.97,41579.75246836324,13.3135,13.3295,13.3082,13.3082,41579.7525
2010-01-29 10:55:00,24.96,24.97,24.88,24.96,61048.53288833264,13.3029,13.3082,13.2602,13.3029,61048.5329
2010-01-29 11:00:00,24.95,24.96,24.93,24.95,25587.539980531223,13.2975,13.3029,13.2869,13.2975,25587.54
2010-01-29 11:05:00,24.95,24.95,24.88,24.89,40884.43888193576,13.2975,13.2975,13.2602,13.2656,40884.4389
2010-01-29 11:10:00,24.89,24.9,24.84,24.85,35878.18105965791,13.2656,13.2709,13.2389,13.2442,35878.1811
2010-01-29 11:15:00,24.84,24.87,24.83,24.83,30732.860520094564,13.2389,13.2549,13.2336,13.2336,30732.8605
2010-01-29 11:20:00,24.84,24.91,24.81,24.91,47281.32387706856,13.2389,13.2762,13.2229,13.2762,47281.3239
2010-01-29 11:25:00,24.9,24.91,24.85,24.86,51731.33083020442,13.2709,13.2762,13.2442,13.2496,51731.3308
2010-01-29 11:30:00,24.87,24.87,24.74,24.77,122514.25392852178,13.2549,13.2549,13.1856,13.2016,122514.2539
2010-01-29 11:35:00,24.77,24.81,24.77,24.8,47976.63746349604,13.2016,13.2229,13.2016,13.2176,47976.6375
2010-01-29 11:40:00,24.8,24.8,24.75,24.75,38381.30997079684,13.2176,13.2176,13.1909,13.1909,38381.31
2010-01-29 11:45:00,24.76,24.77,24.74,24.74,23362.53650396329,13.1963,13.2016,13.1856,13.1856,23362.5365
2010-01-29 11:50:00,24.75,24.79,24.75,24.79,22528.16020025032,13.1909,13.2123,13.1909,13.2123,22528.1602
2010-01-29 11:55:00,24.79,24.8,24.72,24.73,145876.79043248505,13.2123,13.2176,13.1749,13.1803,145876.7904
2010-01-29 12:00:00,24.73,24.79,24.71,24.79,67584.48060075095,13.1803,13.2123,13.1696,13.2123,67584.4806
2010-01-29 12:05:00,24.79,24.79,24.77,24.79,45334.44583507162,13.2123,13.2123,13.2016,13.2123,45334.4458
2010-01-29 12:10:00,24.78,24.81,24.78,24.79,23362.53650396329,13.2069,13.2229,13.2069,13.2123,23362.5365
2010-01-29 12:15:00,24.79,24.83,24.79,24.83,12793.769990265611,13.2123,13.2336,13.2123,13.2336,12793.77
2010-01-29 12:20:00,24.84,24.87,24.84,24.87,9039.076623557225,13.2389,13.2549,13.2389,13.2549,9039.0766
2010-01-29 12:25:00,24.87,24.87,24.84,24.84,15575.024335975526,13.2549,13.2549,13.2389,13.2389,15575.0243
2010-01-29 12:30:00,24.84,24.84,24.82,24.84,14462.52259769156,13.2389,13.2389,13.2282,13.2389,14462.5226
2010-01-29 12:35:00,24.84,24.88,24.84,24.88,15157.836184119038,13.2389,13.2602,13.2389,13.2602,15157.8362
2010-01-29 12:40:00,24.87,24.87,24.82,24.84,16965.651508830484,13.2549,13.2549,13.2282,13.2389,16965.6515
2010-01-29 12:45:00,24.84,24.85,24.82,24.82,22250.034765679324,13.2389,13.2442,13.2282,13.2282,22250.0348
2010-01-29 12:50:00,24.82,24.9,24.82,24.9,30593.79780280907,13.2282,13.2709,13.2282,13.2709,30593.7978
2010-01-29 12:55:00,24.9,24.92,24.87,24.9,15992.212487832014,13.2709,13.2815,13.2549,13.2709,15992.2125
2010-01-29 13:00:00,24.9,24.9,24.84,24.85,21693.78389653734,13.2709,13.2709,13.2389,13.2442,21693.7839
2010-01-29 13:05:00,24.86,24.9,24.86,24.88,20720.34487553887,13.2496,13.2709,13.2496,13.2602,20720.3449
2010-01-29 13:10:00,24.88,24.9,24.87,24.87,11264.080100125157,13.2602,13.2709,13.2549,13.2549,11264.0801
2010-01-29 13:15:00,24.87,24.92,24.87,24.91,14601.585314977056,13.2549,13.2815,13.2549,13.2762,14601.5853
2010-01-29 13:20:00,24.91,24.92,24.9,24.92,17939.090529828954,13.2762,13.2815,13.2709,13.2815,17939.0905
2010-01-29 13:25:00,24.92,24.92,24.87,24.87,15992.212487832014,13.2815,13.2815,13.2549,13.2549,15992.2125
2010-01-29 13:30:00,24.87,24.89,24.86,24.88,40467.25073007927,13.2549,13.2656,13.2496,13.2602,40467.2507
2010-01-29 13:35:00,24.87,24.89,24.87,24.87,25865.66541510221,13.2549,13.2656,13.2549,13.2549,25865.6654
2010-01-29 13:40:00,24.86,24.87,24.82,24.84,47281.32387706856,13.2496,13.2549,13.2282,13.2389,47281.3239
2010-01-29 13:45:00,24.84,24.84,24.82,24.82,19468.780419969407,13.2389,13.2389,13.2282,13.2282,19468.7804
2010-01-29 13:50:00,24.82,24.86,24.82,24.84,65220.41440689752,13.2282,13.2496,13.2282,13.2389,65220.4144
2010-01-29 13:55:00,24.84,24.87,24.82,24.84,80378.25059101655,13.2389,13.2549,13.2282,13.2389,80378.2506
2010-01-29 14:00:00,24.85,24.86,24.84,24.85,19190.65498539841,13.2442,13.2496,13.2389,13.2442,19190.655
2010-01-29 14:05:00,24.85,24.85,24.8,24.82,28368.79432624113,13.2442,13.2442,13.2176,13.2282,28368.7943
2010-01-29 14:10:00,24.82,24.89,24.82,24.87,45612.57126964261,13.2282,13.2656,13.2282,13.2549,45612.5713
2010-01-29 14:15:00,24.87,24.88,24.83,24.84,20581.28215825337,13.2549,13.2602,13.2336,13.2389,20581.2822
2010-01-29 14:20:00,24.83,24.84,24.77,24.77,67862.60603532194,13.2336,13.2389,13.2016,13.2016,67862.606
2010-01-29 14:25:00,24.76,24.79,24.75,24.76,27256.29258795717,13.1963,13.2123,13.1909,13.1963,27256.2926
2010-01-29 14:30:00,24.76,24.77,24.7,24.72,54512.58517591434,13.1963,13.2016,13.1643,13.1749,54512.5852
2010-01-29 14:35:00,24.72,24.76,24.72,24.73,31150.04867195105,13.1749,13.1963,13.1749,13.1803,31150.0487
2010-01-29 14:40:00,24.73,24.74,24.71,24.72,25865.66541510221,13.1803,13.1856,13.1696,13.1749,25865.6654
2010-01-29 14:45:00,24.72,24.72,24.68,24.69,33792.24030037547,13.1749,13.1749,13.1536,13.159,33792.2403
2010-01-29 14:50:00,24.69,24.74,24.68,24.74,50479.76637463496,13.159,13.1856,13.1536,13.1856,50479.7664
2010-01-29 14:55:00,24.74,24.76,24.7,24.76,47281.32387706856,13.1856,13.1963,13.1643,13.1963,47281.3239
2010-01-29 15:00:00,24.76,24.76,24.7,24.72,60770.40745376165,13.1963,13.1963,13.1643,13.1749,60770.4075
2010-01-29 15:05:00,24.72,24.73,24.69,24.7,50618.82909192046,13.1749,13.1803,13.159,13.1643,50618.8291
2010-01-29 15:10:00,24.69,24.71,24.63,24.63,45056.32040050063,13.159,13.1696,13.127,13.127,45056.3204
2010-01-29 15:15:00,24.64,24.7,24.63,24.69,51592.26811291893,13.1323,13.1643,13.127,13.159,51592.2681
2010-01-29 15:20:00,24.7,24.71,24.63,24.64,62717.2854957586,13.1643,13.1696,13.127,13.1323,62717.2855
2010-01-29 15:25:00,24.63,24.66,24.62,24.65,55068.83604505633,13.127,13.143,13.1217,13.1376,55068.836
2010-01-29 15:30:00,24.64,24.65,24.59,24.63,109164.23306911418,13.1323,13.1376,13.1057,13.127,109164.2331
2010-01-29 15:35:00,24.63,24.67,24.61,24.64,118620.4978445279,13.127,13.1483,13.1163,13.1323,118620.4978
2010-01-29 15:40:00,24.63,24.67,24.62,24.66,68279.79418717843,13.127,13.1483,13.1217,13.143,68279.7942
2010-01-29 15:45:00,24.67,24.67,24.61,24.61,60214.15658461967,13.1483,13.1483,13.1163,13.1163,60214.1566
2010-01-29 15:50:00,24.61,24.69,24.61,24.67,121679.8776248088,13.1163,13.159,13.1163,13.1483,121679.8776
2010-01-29 15:55:00,24.67,24.67,24.59,24.59,179808.09345014603,13.1483,13.1483,13.1057,13.1057,179808.0935
2010-02-01 09:30:00,24.77,25.06,24.73,25.01,148518.98206090947,13.2016,13.3562,13.1803,13.3295,148518.9821
2010-02-01 09:35:00,25.0,25.01,24.87,24.89,95397.0240578501,13.3242,13.3295,13.2549,13.2656,95397.0241
2010-02-01 09:40:00,24.89,25.02,24.89,25.01,89695.45264914478,13.2656,13.3348,13.2656,13.3295,89695.4526
2010-02-01 09:45:00,25.0,25.07,24.99,25.06,90112.64080100124,13.3242,13.3615,13.3189,13.3562,90112.6408
2010-02-01 09:50:00,25.06,25.11,25.03,25.1,145181.47684605757,13.3562,13.3828,13.3402,13.3775,145181.4768
2010-02-01 09:55:00,25.1,25.16,25.1,25.16,31984.424975664027,13.3775,13.4095,13.3775,13.4095,31984.425
2010-02-01 10:00:00,25.16,25.22,25.11,25.13,149353.35836462246,13.4095,13.4414,13.3828,13.3935,149353.3584
2010-02-01 10:05:00,25.13,25.23,25.12,25.23,94562.64775413711,13.3935,13.4468,13.3881,13.4468,94562.6478
2010-02-01 10:10:00,25.23,25.31,25.2,25.25,95675.14949242109,13.4468,13.4894,13.4308,13.4574,95675.1495
2010-02-01 10:15:00,25.25,25.28,25.25,25.27,54651.64789319984,13.4574,13.4734,13.4574,13.4681,54651.6479
2010-02-01 10:20:00,25.27,25.31,25.26,25.31,74259.49103045474,13.4681,13.4894,13.4628,13.4894,74259.491
2010-02-01 10:25:00,25.31,25.31,25.2,25.22,90112.64080100124,13.4894,13.4894,13.4308,13.4414,90112.6408
2010-02-01 10:30:00,25.22,25.31,25.22,25.29,39215.68627450981,13.4414,13.4894,13.4414,13.4787,39215.6863
2010-02-01 10:35:00,25.3,25.31,25.28,25.31,49506.327353636494,13.4841,13.4894,13.4734,13.4894,49506.3274
2010-02-01 10:40:00,25.31,25.31,25.19,25.19,63134.47364761508,13.4894,13.4894,13.4254,13.4254,63134.4736
2010-02-01 10:45:00,25.19,25.2,25.16,25.17,26978.16715338618,13.4254,13.4308,13.4095,13.4148,26978.1672
2010-02-01 10:50:00,25.18,25.23,25.17,25.23,21276.595744680853,13.4201,13.4468,13.4148,13.4468,21276.5957
2010-02-01 10:55:00,25.23,25.23,25.17,25.18,23640.66193853428,13.4468,13.4468,13.4148,13.4201,23640.6619
2010-02-01 11:00:00,25.18,25.2,25.17,25.2,36712.557363370885,13.4201,13.4308,13.4148,13.4308,36712.5574
2010-02-01 11:05:00,25.2,25.21,25.15,25.21,27673.48073981365,13.4308,13.4361,13.4041,13.4361,27673.4807
2010-02-01 11:10:00,25.21,25.23,25.2,25.2,20720.34487553887,13.4361,13.4468,13.4308,13.4308,20720.3449
2010-02-01 11:15:00,25.19,25.25,25.18,25.25,20303.156723682383,13.4254,13.4574,13.4201,13.4574,20303.1567
2010-02-01 11:20:00,25.25,25.28,25.25,25.28,25587.539980531223,13.4574,13.4734,13.4574,13.4734,25587.54
2010-02-01 11:25:00,25.28,25.31,25.27,25.29,61187.59560561814,13.4734,13.4894,13.4681,13.4787,61187.5956
2010-02-01 11:30:00,25.29,25.29,25.25,25.28,26421.916284244195,13.4787,13.4787,13.4574,13.4734,26421.9163
2010-02-01 11:35:00,25.27,25.31,25.27,25.3,44778.19496592964,13.4681,13.4894,13.4681,13.4841,44778.195
2010-02-01 11:40:00,25.31,25.36,25.29,25.36,73286.05200945627,13.4894,13.516,13.4787,13.516,73286.052
2010-02-01 11:45:00,25.35,25.36,25.33,25.34,33375.05214851898,13.5107,13.516,13.5001,13.5054,33375.0521
2010-02-01 11:50:00,25.34,25.35,25.32,25.33,38242.24725351133,13.5054,13.5107,13.4947,13.5001,38242.2473
2010-02-01 11:55:00,25.33,25.33,25.29,25.29,23223.4737866778,13.5001,13.5001,13.4787,13.4787,23223.4738
2010-02-01 12:00:00,25.29,25.29,25.28,25.28,22667.22291753581,13.4787,13.4787,13.4734,13.4734,22667.2229
2010-02-01 12:05:00,25.28,25.29,25.28,25.28,28925.04519538312,13.4734,13.4787,13.4734,13.4734,28925.0452
2010-02-01 12:10:00,25.28,25.28,25.24,25.24,67445.41788346544,13.4734,13.4734,13.4521,13.4521,67445.4179
2010-02-01 12:15:00,25.25,25.25,25.22,25.25,51731.33083020442,13.4574,13.4574,13.4414,13.4574,51731.3308
2010-02-01 12:20:00,25.25,25.27,25.24,25.26,28368.79432624113,13.4574,13.4681,13.4521,13.4628,28368.7943
2010-02-01 12:25:00,25.27,25.28,25.25,25.28,38381.30997079684,13.4681,13.4734,13.4574,13.4734,38381.31
2010-02-01 12:30:00,25.28,25.33,25.28,25.32,50618.82909192046,13.4734,13.5001,13.4734,13.4947,50618.8291
2010-02-01 12:35:00,25.31,25.33,25.3,25.31,55625.08691419831,13.4894,13.5001,13.4841,13.4894,55625.0869
2010-02-01 12:40:00,25.31,25.32,25.27,25.31,69253.2332081769,13.4894,13.4947,13.4681,13.4894,69253.2332
2010-02-01 12:45:00,25.3,25.31,25.28,25.31,50757.891809205954,13.4841,13.4894,13.4734,13.4894,50757.8918
2010-02-01 12:50:00,25.31,25.31,25.28,25.28,29898.484216381592,13.4894,13.4894,13.4734,13.4734,29898.4842
2010-02-01 12:55:00,25.28,25.28,25.26,25.28,50062.57822277848,13.4734,13.4734,13.4628,13.4734,50062.5782
2010-02-01 13:00:00,25.28,25.28,25.26,25.28,52009.45626477542,13.4734,13.4734,13.4628,13.4734,52009.4563
2010-02-01 13:05:00,25.28,25.31,25.28,25.31,24614.100959532752,13.4734,13.4894,13.4734,13.4894,24614.101
2010-02-01 13:10:00,25.31,25.31,25.31,25.31,11125.017382839662,13.4894,13.4894,13.4894,13.4894,11125.0174
2010-02-01 13:15:00,25.31,25.31,25.29,25.31,39076.62355722431,13.4894,13.4894,13.4787,13.4894,39076.6236
2010-02-01 13:20:00,25.31,25.31,25.29,25.3,20164.09400639689,13.4894,13.4894,13.4787,13.4841,20164.094
2010-02-01 13:25:00,25.29,25.31,25.29,25.31,26143.790849673205,13.4787,13.4894,13.4787,13.4894,26143.7908
2010-02-01 13:30:00,25.31,25.31,25.31,25.31,16965.651508830484,13.4894,13.4894,13.4894,13.4894,16965.6515
2010-02-01 13:35:00,25.31,25.31,25.3,25.31,33096.92671394799,13.4894,13.4894,13.4841,13.4894,33096.9267
2010-02-01 13:40:00,25.31,25.31,25.3,25.31,28368.79432624113,13.4894,13.4894,13.4841,13.4894,28368.7943
2010-02-01 13:45:00,25.31,25.31,25.28,25.31,56181.33778334029,13.4894,13.4894,13.4734,13.4894,56181.3378
2010-02-01 13:50:00,25.31,25.32,25.31,25.32,118064.2469753859,13.4894,13.4947,13.4894,13.4947,118064.247
2010-02-01 13:55:00,25.32,25.32,25.31,25.31,38659.43540536783,13.4947,13.4947,13.4894,13.4894,38659.4354
2010-02-01 14:00:00,25.31,25.32,25.31,25.32,75789.1809205952,13.4894,13.4947,13.4894,13.4947,75789.1809
2010-02-01 14:05:00,25.31,25.32,25.3,25.31,72451.6757057433,13.4894,13.4947,13.4841,13.4894,72451.6757
2010-02-01 14:10:00,25.31,25.31,25.3,25.31,62717.2854957586,13.4894,13.4894,13.4841,13.4894,62717.2855
2010-02-01 14:15:00,25.31,25.35,25.26,25.34,65498.5398414685,13.4894,13.5107,13.4628,13.5054,65498.5398
2010-02-01 14:20:00,25.34,25.36,25.31,25.31,32401.613127520515,13.5054,13.516,13.4894,13.4894,32401.6131
2010-02-01 14:25:00,25.31,25.36,25.31,25.36,30871.923237380062,13.4894,13.516,13.4894,13.516,30871.9232
2010-02-01 14:30:00,25.36,25.37,25.33,25.34,55903.2123487693,13.516,13.5214,13.5001,13.5054,55903.2123
2010-02-01 14:35:00,25.34,25.39,25.34,25.38,52426.64441663191,13.5054,13.532,13.5054,13.5267,52426.6444
2010-02-01 14:40:00,25.38,25.45,25.38,25.44,89139.20178000278,13.5267,13.564,13.5267,13.5587,89139.2018
2010-02-01 14:45:00,25.44,25.48,25.44,25.44,81907.94048115701,13.5587,13.58,13.5587,13.5587,81907.9405
2010-02-01 14:50:00,25.44,25.48,25.44,25.48,65220.41440689752,13.5587,13.58,13.5587,13.58,65220.4144
2010-02-01 14:55:00,25.47,25.48,25.47,25.47,33931.30301766097,13.5747,13.58,13.5747,13.5747,33931.303
2010-02-01 15:00:00,25.47,25.48,25.43,25.44,72729.80114031429,13.5747,13.58,13.5534,13.5587,72729.8011
2010-02-01 15:05:00,25.43,25.44,25.43,25.44,53956.33430677236,13.5534,13.5587,13.5534,13.5587,53956.3343
2010-02-01 15:10:00,25.44,25.44,25.41,25.42,69670.42136003338,13.5587,13.5587,13.5427,13.548,69670.4214
2010-02-01 15:15:00,25.41,25.46,25.41,25.42,94840.77318870812,13.5427,13.5693,13.5427,13.548,94840.7732
2010-02-01 15:20:00,25.42,25.46,25.41,25.46,48811.01376720901,13.548,13.5693,13.5427,13.5693,48811.0138
2010-02-01 15:25:00,25.46,25.47,25.46,25.46,42970.37964121819,13.5693,13.5747,13.5693,13.5693,42970.3796
2010-02-01 15:30:00,25.47,25.47,25.46,25.46,97900.15296898902,13.5747,13.5747,13.5693,13.5693,97900.153
2010-02-01 15:35:00,25.46,25.48,25.43,25.48,85245.4456960089,13.5693,13.58,13.5534,13.58,85245.4457
2010-02-01 15:40:00,25.48,25.48,25.45,25.46,131831.45598665,13.58,13.58,13.564,13.5693,131831.456
2010-02-01 15:45:00,25.46,25.46,25.45,25.46,100681.40731469894,13.5693,13.5693,13.564,13.5693,100681.4073
2010-02-01 15:50:00,25.46,25.48,25.46,25.48,198164.37213183148,13.5693,13.58,13.5693,13.58,198164.3721
2010-02-01 15:55:00,25.47,25.49,25.44,25.48,286191.0721735503,13.5747,13.5853,13.5587,13.58,286191.0722
2010-02-02 09:30:00,25.47,25.5,25.32,25.46,159226.81129189266,13.5747,13.5907,13.4947,13.5693,159226.8113
2010-02-02 09:35:00,25.46,25.49,25.41,25.49,58684.46669447921,13.5693,13.5853,13.5427,13.5853,58684.4667
2010-02-02 09:40:00,25.48,25.5,25.38,25.4,35043.80475594493,13.58,13.5907,13.5267,13.5374,35043.8048
2010-02-02 09:45:00,25.4,25.52,25.4,25.51,51731.33083020442,13.5374,13.6013,13.5374,13.596,51731.3308
2010-02-02 09:50:00,25.51,25.51,25.42,25.43,42831.316923932696,13.596,13.596,13.548,13.5534,42831.3169
2010-02-02 09:55:00,25.43,25.44,25.31,25.38,55625.08691419831,13.5534,13.5587,13.4894,13.5267,55625.0869
2010-02-02 10:00:00,25.38,25.43,25.31,25.31,53678.208872201365,13.5267,13.5534,13.4894,13.4894,53678.2089
2010-02-02 10:05:00,25.31,25.46,25.31,25.44,47003.19844249757,13.4894,13.5693,13.4894,13.5587,47003.1984
2010-02-02 10:10:00,25.44,25.45,25.32,25.43,81490.75232930052,13.5587,13.564,13.4947,13.5534,81490.7523
2010-02-02 10:15:00,25.43,25.48,25.43,25.48,57571.96495619525,13.5534,13.58,13.5534,13.58,57571.965
2010-02-02 10:20:00,25.48,25.53,25.46,25.51,42970.37964121819,13.58,13.6067,13.5693,13.596,42970.3796
2010-02-02 10:25:00,25.52,25.53,25.49,25.53,23501.599221248784,13.6013,13.6067,13.5853,13.6067,23501.5992
2010-02-02 10:30:00,25.52,25.56,25.51,25.54,45890.6967042136,13.6013,13.6226,13.596,13.612,45890.6967
2010-02-02 10:35:00,25.54,25.56,25.51,25.51,34348.49116951745,13.612,13.6226,13.596,13.596,34348.4912
2010-02-02 10:40:00,25.51,25.52,25.48,25.49,15296.898901404536,13.596,13.6013,13.58,13.5853,15296.8989
2010-02-02 10:45:00,25.5,25.51,25.47,25.51,22528.16020025032,13.5907,13.596,13.5747,13.596,22528.1602
2010-02-02 10:50:00,25.51,25.58,25.51,25.56,59518.84299819219,13.596,13.6333,13.596,13.6226,59518.843
2010-02-02 10:55:00,25.55,25.61,25.55,25.6,43804.75594493117,13.6173,13.6493,13.6173,13.644,43804.7559
2010-02-02 11:00:00,25.59,25.6,25.52,25.52,43665.69322764567,13.6386,13.644,13.6013,13.6013,43665.6932
2010-02-02 11:05:00,25.52,25.54,25.48,25.54,36017.243776943404,13.6013,13.612,13.58,13.612,36017.2438
2010-02-02 11:10:00,25.54,25.55,25.51,25.52,21554.721179251843,13.612,13.6173,13.596,13.6013,21554.7212
2010-02-02 11:15:00,25.53,25.54,25.51,25.53,43943.81866221666,13.6067,13.612,13.596,13.6067,43943.8187
2010-02-02 11:20:00,25.53,25.59,25.52,25.57,32123.48769294952,13.6067,13.6386,13.6013,13.628,32123.4877
2010-02-02 11:25:00,25.56,25.59,25.56,25.58,36990.682797941874,13.6226,13.6386,13.6226,13.6333,36990.6828
2010-02-02 11:30:00,25.59,25.6,25.56,25.56,34765.679321373944,13.6386,13.644,13.6226,13.6226,34765.6793
2010-02-02 11:35:00,25.56,25.59,25.54,25.54,36851.62008065638,13.6226,13.6386,13.612,13.612,36851.6201
2010-02-02 11:40:00,25.54,25.58,25.53,25.54,43248.50507578919,13.612,13.6333,13.6067,13.612,43248.5051
2010-02-02 11:45:00,25.54,25.55,25.52,25.54,47281.32387706856,13.612,13.6173,13.6013,13.612,47281.3239
2010-02-02 11:50:00,25.54,25.57,25.52,25.52,22528.16020025032,13.612,13.628,13.6013,13.6013,22528.1602
2010-02-02 11:55:00,25.53,25.53,25.47,25.48,52426.64441663191,13.6067,13.6067,13.5747,13.58,52426.6444
2010-02-02 12:00:00,25.48,25.54,25.46,25.54,50618.82909192046,13.58,13.612,13.5693,13.612,50618.8291
2010-02-02 12:05:00,25.54,25.59,25.51,25.57,28785.982478097623,13.612,13.6386,13.596,13.628,28785.9825
2010-02-02 12:10:00,25.58,25.61,25.56,25.61,21971.90933110833,13.6333,13.6493,13.6226,13.6493,21971.9093
2010-02-02 12:15:00,25.61,25.63,25.61,25.63,14462.52259769156,13.6493,13.66,13.6493,13.66,14462.5226
2010-02-02 12:20:00,25.63,25.64,25.61,25.62,25031.28911138924,13.66,13.6653,13.6493,13.6546,25031.2891
2010-02-02 12:25:00,25.61,25.64,25.61,25.64,19329.71770268392,13.6493,13.6653,13.6493,13.6653,19329.7177
2010-02-02 12:30:00,25.64,25.64,25.61,25.62,22945.3483521068,13.6653,13.6653,13.6493,13.6546,22945.3484
2010-02-02 12:35:00,25.63,25.65,25.62,25.64,41996.94062021972,13.66,13.6706,13.6546,13.6653,41996.9406
2010-02-02 12:40:00,25.65,25.65,25.64,25.65,41857.87790293423,13.6706,13.6706,13.6653,13.6706,41857.8779
2010-02-02 12:45:00,25.65,25.66,25.64,25.64,34348.49116951745,13.6706,13.6759,13.6653,13.6653,34348.4912
2010-02-02 12:50:00,25.64,25.64,25.61,25.64,31150.04867195105,13.6653,13.6653,13.6493,13.6653,31150.0487
2010-02-02 12:55:00,25.64,25.66,25.64,25.65,32818.801279377,13.6653,13.6759,13.6653,13.6706,32818.8013
2010-02-02 13:00:00,25.66,25.72,25.65,25.7,115282.992629676,13.6759,13.7079,13.6706,13.6973,115282.9926
2010-02-02 13:05:00,25.71,25.72,25.69,25.72,73146.98929217078,13.7026,13.7079,13.6919,13.7079,73146.9893
2010-02-02 13:10:00,25.72,25.72,25.7,25.71,29064.107912668616,13.7079,13.7079,13.6973,13.7026,29064.1079
2010-02-02 13:15:00,25.71,25.76,25.71,25.76,77040.74537616466,13.7026,13.7292,13.7026,13.7292,77040.7454
2010-02-02 13:20:00,25.76,25.82,25.72,25.72,114865.8044778195,13.7292,13.7612,13.7079,13.7079,114865.8045
2010-02-02 13:25:00,25.72,25.74,25.7,25.74,43804.75594493117,13.7079,13.7186,13.6973,13.7186,43804.7559
2010-02-02 13:30:00,25.74,25.75,25.73,25.74,24057.85009039077,13.7186,13.7239,13.7132,13.7186,24057.8501
2010-02-02 13:35:00,25.75,25.77,25.74,25.74,36712.557363370885,13.7239,13.7346,13.7186,13.7186,36712.5574
2010-02-02 13:40:00,25.74,25.76,25.72,25.74,41996.94062021972,13.7186,13.7292,13.7079,13.7186,41996.9406
2010-02-02 13:45:00,25.75,25.79,25.75,25.78,50201.640940063975,13.7239,13.7452,13.7239,13.7399,50201.6409
2010-02-02 13:50:00,25.78,25.84,25.77,25.83,100125.15644555696,13.7399,13.7719,13.7346,13.7665,100125.1564
2010-02-02 13:55:00,25.83,25.83,25.81,25.82,66889.16701432347,13.7665,13.7665,13.7559,13.7612,66889.167
2010-02-02 14:00:00,25.82,25.82,25.77,25.77,51592.26811291893,13.7612,13.7612,13.7346,13.7346,51592.2681
2010-02-02 14:05:00,25.77,25.77,25.69,25.69,57154.77680433876,13.7346,13.7346,13.6919,13.6919,57154.7768
2010-02-02 14:10:00,25.69,25.69,25.69,25.69,13350.020859407594,13.6919,13.6919,13.6919,13.6919,13350.0209
2010-02-02 14:15:00,25.69,25.69,25.61,25.63,78709.49798359061,13.6919,13.6919,13.6493,13.66,78709.498
2010-02-02 14:20:00,25.63,25.69,25.63,25.68,55486.02419691281,13.66,13.6919,13.66,13.6866,55486.0242
2010-02-02 14:25:00,25.67,25.69,25.66,25.68,35043.80475594493,13.6813,13.6919,13.6759,13.6866,35043.8048
2010-02-02 14:30:00,25.68,25.7,25.66,25.7,55903.2123487693,13.6866,13.6973,13.6759,13.6973,55903.2123
2010-02-02 14:35:00,25.71,25.72,25.66,25.72,47003.19844249757,13.7026,13.7079,13.6759,13.7079,47003.1984
2010-02-02 14:40:00,25.71,25.73,25.68,25.68,41023.50159922125,13.7026,13.7132,13.6866,13.6866,41023.5016
2010-02-02 14:45:00,25.69,25.72,25.64,25.68,59379.78028090669,13.6919,13.7079,13.6653,13.6866,59379.7803
2010-02-02 14:50:00,25.68,25.71,25.67,25.69,30593.79780280907,13.6866,13.7026,13.6813,13.6919,30593.7978
2010-02-02 14:55:00,25.69,25.7,25.69,25.69,16826.58879154499,13.6919,13.6973,13.6919,13.6919,16826.5888
2010-02-02 15:00:00,25.7,25.71,25.69,25.7,54929.77332777083,13.6973,13.7026,13.6919,13.6973,54929.7733
2010-02-02 15:05:00,25.7,25.72,25.69,25.72,73842.30287859826,13.6973,13.7079,13.6919,13.7079,73842.3029
2010-02-02 15:10:00,25.72,25.74,25.7,25.74,74815.74189959673,13.7079,13.7186,13.6973,13.7186,74815.7419
2010-02-02 15:15:00,25.74,25.77,25.72,25.75,78987.6234181616,13.7186,13.7346,13.7079,13.7239,78987.6234
2010-02-02 15:20:00,25.75,25.79,25.74,25.79,67028.22973160897,13.7239,13.7452,13.7186,13.7452,67028.2297
2010-02-02 15:25:00,25.79,25.82,25.78,25.79,123626.75566680574,13.7452,13.7612,13.7399,13.7452,123626.7557
2010-02-02 15:30:00,25.79,25.79,25.77,25.77,101793.9090529829,13.7452,13.7452,13.7346,13.7346,101793.9091
2010-02-02 15:35:00,25.77,25.77,25.73,25.74,119872.06230009736,13.7346,13.7346,13.7132,13.7186,119872.0623
2010-02-02 15:40:00,25.74,25.78,25.74,25.77,177444.0272562926,13.7186,13.7399,13.7186,13.7346,177444.0273
2010-02-02 15:45:00,25.77,25.79,25.72,25.73,189403.42094284523,13.7346,13.7452,13.7079,13.7132,189403.4209
2010-02-02 15:50:00,25.73,25.73,25.72,25.73,101932.9717702684,13.7132,13.7132,13.7079,13.7132,101932.9718
2010-02-02 15:55:00,25.73,25.76,25.72,25.75,228758.1699346405,13.7132,13.7292,13.7079,13.7239,228758.1699
2010-02-03 09:30:00,25.54,25.59,25.29,25.38,196078.43137254904,13.612,13.6386,13.4787,13.5267,196078.4314
2010-02-03 09:35:00,25.38,25.45,25.25,25.36,179112.77986371855,13.5267,13.564,13.4574,13.516,179112.7799
2010-02-03 09:40:00,25.36,25.45,25.33,25.43,56876.65136976777,13.516,13.564,13.5001,13.5534,56876.6514
2010-02-03 09:45:00,25.46,25.46,25.38,25.42,147267.41760534002,13.5693,13.5693,13.5267,13.548,147267.4176
2010-02-03 09:50:00,25.42,25.46,25.42,25.44,94840.77318870812,13.548,13.5693,13.548,13.5587,94840.7732
2010-02-03 09:55:00,25.45,25.47,25.42,25.46,86775.13558614936,13.564,13.5747,13.548,13.5693,86775.1356
2010-02-03 10:00:00,25.46,25.46,25.39,25.41,55625.08691419831,13.5693,13.5693,13.532,13.5427,55625.0869
2010-02-03 10:05:00,25.4,25.41,25.33,25.36,66054.7907106105,13.5374,13.5427,13.5001,13.516,66054.7907
2010-02-03 10:10:00,25.36,25.41,25.3,25.38,72173.55027117231,13.516,13.5427,13.4841,13.5267,72173.5503
2010-02-03 10:15:00,25.38,25.41,25.36,25.36,50896.95452649145,13.5267,13.5427,13.516,13.516,50896.9545
2010-02-03 10:20:00,25.36,25.37,25.33,25.36,37825.05910165485,13.516,13.5214,13.5001,13.516,37825.0591
2010-02-03 10:25:00,25.36,25.36,25.28,25.28,49506.327353636494,13.516,13.516,13.4734,13.4734,49506.3274
2010-02-03 10:30:00,25.28,25.28,25.2,25.23,56320.40050062579,13.4734,13.4734,13.4308,13.4468,56320.4005
2010-02-03 10:35:00,25.23,25.23,25.15,25.19,136142.40022250035,13.4468,13.4468,13.4041,13.4254,136142.4002
2010-02-03 10:40:00,25.2,25.28,25.2,25.28,101098.59546655545,13.4308,13.4734,13.4308,13.4734,101098.5955
2010-02-03 10:45:00,25.27,25.32,25.24,25.31,66889.16701432347,13.4681,13.4947,13.4521,13.4894,66889.167
2010-02-03 10:50:00,25.31,25.36,25.29,25.3,85384.5084132944,13.4894,13.516,13.4787,13.4841,85384.5084
2010-02-03 10:55:00,25.29,25.34,25.28,25.33,36434.431928799895,13.4787,13.5054,13.4734,13.5001,36434.4319
2010-02-03 11:00:00,25.33,25.34,25.28,25.3,76623.55722430817,13.5001,13.5054,13.4734,13.4841,76623.5572
2010-02-03 11:05:00,25.3,25.32,25.3,25.31,42970.37964121819,13.4841,13.4947,13.4841,13.4894,42970.3796
2010-02-03 11:10:00,25.31,25.31,25.29,25.29,25726.60269781672,13.4894,13.4894,13.4787,13.4787,25726.6027
2010-02-03 11:15:00,25.3,25.32,25.25,25.25,69948.54679460438,13.4841,13.4947,13.4574,13.4574,69948.5468
2010-02-03 11:20:00,25.25,25.25,25.23,25.24,55625.08691419831,13.4574,13.4574,13.4468,13.4521,55625.0869
2010-02-03 11:25:00,25.24,25.24,25.2,25.23,62021.97190933112,13.4521,13.4521,13.4308,13.4468,62021.9719
2010-02-03 11:30:00,25.23,25.25,25.22,25.22,42692.2542066472,13.4468,13.4574,13.4414,13.4414,42692.2542
2010-02-03 11:35:00,25.21,25.23,25.18,25.23,44361.00681407315,13.4361,13.4468,13.4201,13.4468,44361.0068
2010-02-03 11:40:00,25.23,25.23,25.18,25.19,36851.62008065638,13.4468,13.4468,13.4201,13.4254,36851.6201
2010-02-03 11:45:00,25.19,25.23,25.18,25.22,42414.12877207621,13.4254,13.4468,13.4201,13.4414,42414.1288
2010-02-03 11:50:00,25.22,25.25,25.2,25.24,48254.76289806704,13.4414,13.4574,13.4308,13.4521,48254.7629
2010-02-03 11:55:00,25.24,25.25,25.18,25.19,31289.111389236547,13.4521,13.4574,13.4201,13.4254,31289.1114
2010-02-03 12:00:00,25.18,25.26,25.18,25.26,24335.97552496176,13.4201,13.4628,13.4201,13.4628,24335.9755
2010-02-03 12:05:00,25.26,25.29,25.26,25.28,32957.8639966625,13.4628,13.4787,13.4628,13.4734,32957.864
2010-02-03 12:10:00,25.28,25.32,25.28,25.31,47976.63746349604,13.4734,13.4947,13.4734,13.4894,47976.6375
2010-02-03 12:15:00,25.31,25.31,25.31,25.31,15157.836184119038,13.4894,13.4894,13.4894,13.4894,15157.8362
2010-02-03 12:20:00,25.31,25.31,25.29,25.31,28229.73160895564,13.4894,13.4894,13.4787,13.4894,28229.7316
2010-02-03 12:25:00,25.3,25.31,25.28,25.28,29481.296064525104,13.4841,13.4894,13.4734,13.4734,29481.2961
2010-02-03 12:30:00,25.28,25.28,25.25,25.27,26839.104436100683,13.4734,13.4734,13.4574,13.4681,26839.1044
2010-02-03 12:35:00,25.27,25.32,25.25,25.31,62856.34821304409,13.4681,13.4947,13.4574,13.4894,62856.3482
2010-02-03 12:40:00,25.3,25.3,25.26,25.26,22667.22291753581,13.4841,13.4841,13.4628,13.4628,22667.2229
2010-02-03 12:45:00,25.27,25.3,25.26,25.29,20998.47031010986,13.4681,13.4841,13.4628,13.4787,20998.4703
2010-02-03 12:50:00,25.3,25.31,25.29,25.31,14740.648032262552,13.4841,13.4894,13.4787,13.4894,14740.648
2010-02-03 12:55:00,25.3,25.31,25.3,25.31,19746.9058545404,13.4841,13.4894,13.4841,13.4894,19746.9059
2010-02-03 13:00:00,25.31,25.31,25.29,25.31,22528.16020025032,13.4894,13.4894,13.4787,13.4894,22528.1602
2010-02-03 13:05:00,25.31,25.36,25.31,25.36,34765.679321373944,13.4894,13.516,13.4894,13.516,34765.6793
2010-02-03 13:10:00,25.36,25.38,25.32,25.34,44917.25768321513,13.516,13.5267,13.4947,13.5054,44917.2577
2010-02-03 13:15:00,25.34,25.36,25.34,25.36,22389.09748296482,13.5054,13.516,13.5054,13.516,22389.0975
2010-02-03 13:20:00,25.36,25.36,25.31,25.31,29064.107912668616,13.516,13.516,13.4894,13.4894,29064.1079
2010-02-03 13:25:00,25.31,25.32,25.29,25.29,12376.581838409124,13.4894,13.4947,13.4787,13.4787,12376.5818
2010-02-03 13:30:00,25.29,25.3,25.29,25.29,6257.82227784731,13.4787,13.4841,13.4787,13.4787,6257.8223
2010-02-03 13:35:00,25.29,25.31,25.28,25.29,65498.5398414685,13.4787,13.4894,13.4734,13.4787,65498.5398
2010-02-03 13:40:00,25.29,25.33,25.29,25.31,40050.06257822278,13.4787,13.5001,13.4787,13.4894,40050.0626
2010-02-03 13:45:00,25.31,25.36,25.3,25.35,43387.56779307468,13.4894,13.516,13.4841,13.5107,43387.5678
2010-02-03 13:50:00,25.35,25.37,25.33,25.36,90529.82895285774,13.5107,13.5214,13.5001,13.516,90529.829
2010-02-03 13:55:00,25.36,25.39,25.29,25.37,95397.0240578501,13.516,13.532,13.4787,13.5214,95397.0241
2010-02-03 14:00:00,25.37,25.41,25.36,25.39,123070.50479766376,13.5214,13.5427,13.516,13.532,123070.5048
2010-02-03 14:05:00,25.4,25.4,25.35,25.35,34348.49116951745,13.5374,13.5374,13.5107,13.5107,34348.4912
2010-02-03 14:10:00,25.36,25.42,25.36,25.42,61465.72104018913,13.516,13.548,13.516,13.548,61465.721
2010-02-03 14:15:00,25.43,25.47,25.42,25.43,103740.78709497984,13.5534,13.5747,13.548,13.5534,103740.7871
2010-02-03 14:20:00,25.43,25.44,25.39,25.4,54234.45974134335,13.5534,13.5587,13.532,13.5374,54234.4597
2010-02-03 14:25:00,25.4,25.4,25.37,25.39,39910.999860937285,13.5374,13.5374,13.5214,13.532,39910.9999
2010-02-03 14:30:00,25.4,25.41,25.38,25.38,36851.62008065638,13.5374,13.5427,13.5267,13.5267,36851.6201
2010-02-03 14:35:00,25.38,25.4,25.37,25.4,25309.41454596023,13.5267,13.5374,13.5214,13.5374,25309.4145
2010-02-03 14:40:00,25.39,25.43,25.38,25.42,67028.22973160897,13.532,13.5534,13.5267,13.548,67028.2297
2010-02-03 14:45:00,25.42,25.44,25.41,25.43,81768.87776387151,13.548,13.5587,13.5427,13.5534,81768.8778
2010-02-03 14:50:00,25.43,25.44,25.41,25.44,38798.49812265332,13.5534,13.5587,13.5427,13.5587,38798.4981
2010-02-03 14:55:00,25.43,25.43,25.37,25.37,57850.09039076624,13.5534,13.5534,13.5214,13.5214,57850.0904
2010-02-03 15:00:00,25.37,25.43,25.37,25.43,55903.2123487693,13.5214,13.5534,13.5214,13.5534,55903.2123
2010-02-03 15:05:00,25.43,25.44,25.4,25.41,67862.60603532194,13.5534,13.5587,13.5374,13.5427,67862.606
2010-02-03 15:10:00,25.41,25.43,25.37,25.41,72868.86385759979,13.5427,13.5534,13.5214,13.5427,72868.8639
2010-02-03 15:15:00,25.41,25.42,25.38,25.41,26560.979001529693,13.5427,13.548,13.5267,13.5427,26560.979
2010-02-03 15:20:00,25.41,25.42,25.37,25.38,56181.33778334029,13.5427,13.548,13.5214,13.5267,56181.3378
2010-02-03 15:25:00,25.38,25.42,25.38,25.41,40328.18801279378,13.5267,13.548,13.5267,13.5427,40328.188
2010-02-03 15:30:00,25.41,25.46,25.41,25.46,62300.0973439021,13.5427,13.5693,13.5427,13.5693,62300.0973
2010-02-03 15:35:00,25.45,25.46,25.43,25.44,77179.80809345015,13.564,13.5693,13.5534,13.5587,77179.8081
2010-02-03 15:40:00,25.43,25.46,25.43,25.45,109859.54665554166,13.5534,13.5693,13.5534,13.564,109859.5467
2010-02-03 15:45:00,25.45,25.47,25.42,25.45,131275.205117508,13.564,13.5747,13.548,13.564,131275.2051
2010-02-03 15:50:00,25.44,25.45,25.43,25.43,104992.35155054933,13.5587,13.564,13.5534,13.5534,104992.3516
2010-02-03 15:55:00,25.43,25.43,25.41,25.41,217076.9016826589,13.5534,13.5534,13.5427,13.5427,217076.9017
2010-02-04 09:30:00,25.08,25.17,24.97,25.15,141843.9716312057,13.3668,13.4148,13.3082,13.4041,141843.9716
2010-02-04 09:35:00,25.15,25.31,25.13,25.19,153525.23988318734,13.4041,13.4894,13.3935,13.4254,153525.2399
2010-02-04 09:40:00,25.19,25.2,25.01,25.13,147406.48032262552,13.4254,13.4308,13.3295,13.3935,147406.4803
2010-02-04 09:45:00,25.13,25.13,24.74,25.05,209428.45223195665,13.3935,13.3935,13.1856,13.3508,209428.4522
2010-02-04 09:50:00,25.03,25.07,24.88,24.92,130718.95424836602,13.3402,13.3615,13.2602,13.2815,130718.9542
2010-02-04 09:55:00,24.92,24.93,24.72,24.79,141983.03434849117,13.2815,13.2869,13.1749,13.2123,141983.0343
2010-02-04 10:00:00,24.79,24.82,24.74,24.75,158809.62314003616,13.2123,13.2282,13.1856,13.1909,158809.6231
2010-02-04 10:05:00,24.75,24.75,24.66,24.67,259212.9050201641,13.1909,13.1909,13.143,13.1483,259212.905
2010-02-04 10:10:00,24.67,24.68,24.49,24.54,425531.914893617,13.1483,13.1536,13.0524,13.079,425531.9149
2010-02-04 10:15:00,24.54,24.65,24.49,24.63,180920.59518843,13.079,13.1376,13.0524,13.127,180920.5952
2010-02-04 10:20:00,24.63,24.64,24.53,24.54,148658.04477819498,13.127,13.1323,13.0737,13.079,148658.0448
2010-02-04 10:25:00,24.54,24.56,24.5,24.53,147823.668474482,13.079,13.0897,13.0577,13.0737,147823.6685
2010-02-04 10:30:00,24.52,24.56,24.51,24.51,132387.70685579197,13.0684,13.0897,13.063,13.063,132387.7069
2010-02-04 10:35:00,24.51,24.58,24.49,24.56,277569.18370184954,13.063,13.1003,13.0524,13.0897,277569.1837
2010-02-04 10:40:00,24.56,24.56,24.52,24.56,82881.37950215548,13.0897,13.0897,13.0684,13.0897,82881.3795
2010-02-04 10:45:00,24.56,24.57,24.52,24.56,138645.52913363927,13.0897,13.095,13.0684,13.0897,138645.5291
2010-02-04 10:50:00,24.56,24.56,24.5,24.54,158114.30955360868,13.0897,13.0897,13.0577,13.079,158114.3096
2010-02-04 10:55:00,24.54,24.54,24.39,24.42,443749.130858017,13.079,13.079,12.9991,13.0151,443749.1309
2010-02-04 11:00:00,24.42,24.61,24.41,24.5,261020.7203448756,13.0151,13.1163,13.0097,13.0577,261020.7203
2010-02-04 11:05:00,24.49,24.54,24.49,24.51,71478.23668474483,13.0524,13.079,13.0524,13.063,71478.2367
2010-02-04 11:10:00,24.51,24.51,24.44,24.46,370463.0788485608,13.063,13.063,13.0257,13.0364,370463.0788
2010-02-04 11:15:00,24.46,24.49,24.46,24.49,128076.7626199416,13.0364,13.0524,13.0364,13.0524,128076.7626
2010-02-04 11:20:00,24.49,24.53,24.47,24.49,55346.96147962732,13.0524,13.0737,13.0417,13.0524,55346.9615
2010-02-04 11:25:00,24.5,24.51,24.46,24.51,99986.09372827146,13.0577,13.063,13.0364,13.063,99986.0937
2010-02-04 11:30:00,24.52,24.52,24.43,24.44,435266.3051036018,13.0684,13.0684,13.0204,13.0257,435266.3051
2010-02-04 11:35:00,24.44,24.49,24.39,24.43,320400.50062578224,13.0257,13.0524,12.9991,13.0204,320400.5006
2010-02-04 11:40:00,24.43,24.45,24.4,24.45,163398.69281045752,13.0204,13.031,13.0044,13.031,163398.6928
2010-02-04 11:45:00,24.45,24.48,24.44,24.47,114448.616325963,13.031,13.047,13.0257,13.0417,114448.6163
2010-02-04 11:50:00,24.48,24.49,24.44,24.44,118342.3724099569,13.047,13.0524,13.0257,13.0257,118342.3724
2010-02-04 11:55:00,24.45,24.45,24.38,24.38,169934.64052287582,13.031,13.031,12.9937,12.9937,169934.6405
2010-02-04 12:00:00,24.38,24.45,24.38,24.38,294673.8979279656,12.9937,13.031,12.9937,12.9937,294673.8979
2010-02-04 12:05:00,24.38,24.41,24.37,24.38,272980.1140314282,12.9937,13.0097,12.9884,12.9937,272980.114
2010-02-04 12:10:00,24.38,24.39,24.34,24.38,165762.75900431097,12.9937,12.9991,12.9724,12.9937,165762.759
2010-02-04 12:15:00,24.38,24.39,24.34,24.34,65081.35168961202,12.9937,12.9991,12.9724,12.9724,65081.3517
2010-02-04 12:20:00,24.34,24.38,24.33,24.35,74537.61646502573,12.9724,12.9937,12.9671,12.9778,74537.6165
2010-02-04 12:25:00,24.35,24.38,24.32,24.33,65776.6652760395,12.9778,12.9937,12.9618,12.9671,65776.6653
2010-02-04 12:30:00,24.33,24.4,24.33,24.36,51036.01724377695,12.9671,13.0044,12.9671,12.9831,51036.0172
2010-02-04 12:35:00,24.36,24.36,24.31,24.32,73703.24016131276,12.9831,12.9831,12.9564,12.9618,73703.2402
2010-02-04 12:40:00,24.32,24.33,24.31,24.32,68836.0450563204,12.9618,12.9671,12.9564,12.9618,68836.0451
2010-02-04 12:45:00,24.33,24.34,24.3,24.31,46725.07300792658,12.9671,12.9724,12.9511,12.9564,46725.073
2010-02-04 12:50:00,24.31,24.39,24.31,24.39,138228.3409817828,12.9564,12.9991,12.9564,12.9991,138228.341
2010-02-04 12:55:00,24.39,24.43,24.37,24.42,68975.10777360591,12.9991,13.0204,12.9884,13.0151,68975.1078
2010-02-04 13:00:00,24.42,24.44,24.38,24.38,177861.2154081491,13.0151,13.0257,12.9937,12.9937,177861.2154
2010-02-04 13:05:00,24.38,24.38,24.3,24.31,67306.35516617996,12.9937,12.9937,12.9511,12.9564,67306.3552
2010-02-04 13:10:00,24.31,24.32,24.28,24.29,109720.48393825616,12.9564,12.9618,12.9404,12.9458,109720.4839
2010-02-04 13:15:00,24.29,24.33,24.29,24.33,54373.522458628846,12.9458,12.9671,12.9458,12.9671,54373.5225
2010-02-04 13:20:00,24.33,24.36,24.2,24.2,111945.48741482408,12.9671,12.9831,12.8978,12.8978,111945.4874
2010-02-04 13:25:00,24.2,24.27,24.2,24.24,80656.37602558755,12.8978,12.9351,12.8978,12.9191,80656.376
2010-02-04 13:30:00,24.25,24.25,24.1,24.1,315811.4309553609,12.9245,12.9245,12.8445,12.8445,315811.431
2010-02-04 13:35:00,24.1,24.22,24.1,24.11,192879.98887498264,12.8445,12.9085,12.8445,12.8498,192879.9889
2010-02-04 13:40:00,24.11,24.18,24.1,24.17,85245.4456960089,12.8498,12.8871,12.8445,12.8818,85245.4457
2010-02-04 13:45:00,24.15,24.16,24.05,24.11,102211.0972048394,12.8712,12.8765,12.8179,12.8498,102211.0972
2010-02-04 13:50:00,24.11,24.18,24.09,24.17,293978.5843415381,12.8498,12.8871,12.8392,12.8818,293978.5843
2010-02-04 13:55:00,24.18,24.19,24.12,24.16,173550.27117229873,12.8871,12.8925,12.8552,12.8765,173550.2712
2010-02-04 14:00:00,24.16,24.2,24.15,24.17,169517.45237101935,12.8765,12.8978,12.8712,12.8818,169517.4524
2010-02-04 14:05:00,24.17,24.18,24.15,24.15,68836.0450563204,12.8818,12.8871,12.8712,12.8712,68836.0451
2010-02-04 14:10:00,24.15,24.26,24.15,24.23,101793.9090529829,12.8712,12.9298,12.8712,12.9138,101793.9091
2010-02-04 14:15:00,24.23,24.28,24.22,24.26,115561.11806424698,12.9138,12.9404,12.9085,12.9298,115561.1181
2010-02-04 14:20:00,24.25,24.28,24.25,24.27,105270.4769851203,12.9245,12.9404,12.9245,12.9351,105270.477
2010-02-04 14:25:00,24.26,24.31,24.25,24.25,52287.58169934641,12.9298,12.9564,12.9245,12.9245,52287.5817
2010-02-04 14:30:00,24.24,24.31,24.23,24.3,114587.67904324851,12.9191,12.9564,12.9138,12.9511,114587.679
2010-02-04 14:35:00,24.3,24.31,24.29,24.29,102628.28535669588,12.9511,12.9564,12.9458,12.9458,102628.2854
2010-02-04 14:40:00,24.29,24.29,24.23,24.23,164094.006396885,12.9458,12.9458,12.9138,12.9138,164094.0064
2010-02-04 14:45:00,24.24,24.24,24.22,24.24,45056.32040050063,12.9191,12.9191,12.9085,12.9191,45056.3204
2010-02-04 14:50:00,24.24,24.28,24.18,24.18,72034.48755388681,12.9191,12.9404,12.8871,12.8871,72034.4876
2010-02-04 14:55:00,24.19,24.25,24.18,24.24,58823.52941176471,12.8925,12.9245,12.8871,12.9191,58823.5294
2010-02-04 15:00:00,24.23,24.26,24.23,24.26,47698.51202892505,12.9138,12.9298,12.9138,12.9298,47698.512
2010-02-04 15:05:00,24.26,24.28,24.25,24.27,77596.99624530664,12.9298,12.9404,12.9245,12.9351,77596.9962
2010-02-04 15:10:00,24.28,24.28,24.27,24.27,59936.03115004868,12.9404,12.9404,12.9351,12.9351,59936.0312
2010-02-04 15:15:00,24.28,24.28,24.23,24.25,92059.5188429982,12.9404,12.9404,12.9138,12.9245,92059.5188
2010-02-04 15:20:00,24.25,24.28,24.23,24.25,92893.89514671118,12.9245,12.9404,12.9138,12.9245,92893.8951
2010-02-04 15:25:00,24.24,24.25,24.19,24.19,150883.04825476292,12.9191,12.9245,12.8925,12.8925,150883.0483
2010-02-04 15:30:00,24.2,24.2,24.18,24.18,175497.14921429567,12.8978,12.8978,12.8871,12.8871,175497.1492
2010-02-04 15:35:00,24.18,24.18,24.05,24.05,319427.0616047838,12.8871,12.8871,12.8179,12.8179,319427.0616
2010-02-04 15:40:00,24.05,24.1,24.0,24.03,459185.092476707,12.8179,12.8445,12.7912,12.8072,459185.0925
2010-02-04 15:45:00,24.03,24.04,23.97,23.97,361284.939507718,12.8072,12.8125,12.7752,12.7752,361284.9395
2010-02-04 15:50:00,23.98,24.02,23.97,24.01,434570.9915171743,12.7806,12.8019,12.7752,12.7965,434570.9915
2010-02-04 15:55:00,24.02,24.02,24.0,24.0,784313.7254901961,12.8019,12.8019,12.7912,12.7912,784313.7255
2010-02-05 09:30:00,24.01,24.18,23.97,24.1,323598.94312334864,12.7965,12.8871,12.7752,12.8445,323598.9431
2010-02-05 09:35:00,24.09,24.15,23.97,24.1,190515.9226811292,12.8392,12.8712,12.7752,12.8445,190515.9227
2010-02-05 09:40:00,24.1,24.14,24.07,24.11,75371.99276873871,12.8445,12.8658,12.8285,12.8498,75371.9928
2010-02-05 09:45:00,24.09,24.13,23.94,23.94,156028.36879432626,12.8392,12.8605,12.7592,12.7592,156028.3688
2010-02-05 09:50:00,23.94,23.97,23.87,23.88,87470.44917257685,12.7592,12.7752,12.7219,12.7273,87470.4492
2010-02-05 09:55:00,23.9,23.92,23.87,23.89,78014.18439716313,12.7379,12.7486,12.7219,12.7326,78014.1844
2010-02-05 10:00:00,23.89,23.96,23.87,23.87,74120.42831316925,12.7326,12.7699,12.7219,12.7219,74120.4283
2010-02-05 10:05:00,23.87,23.87,23.84,23.86,35043.80475594493,12.7219,12.7219,12.7059,12.7166,35043.8048
2010-02-05 10:10:00,23.87,23.89,23.79,23.8,106104.85328883328,12.7219,12.7326,12.6793,12.6846,106104.8533
2010-02-05 10:15:00,23.81,23.87,23.77,23.77,77040.74537616466,12.6899,12.7219,12.6686,12.6686,77040.7454
2010-02-05 10:20:00,23.77,23.9,23.77,23.87,81490.75232930052,12.6686,12.7379,12.6686,12.7219,81490.7523
2010-02-05 10:25:00,23.87,24.02,23.86,24.01,201362.81462939788,12.7219,12.8019,12.7166,12.7965,201362.8146
2010-02-05 10:30:00,24.01,24.06,24.0,24.04,94562.64775413711,12.7965,12.8232,12.7912,12.8125,94562.6478
2010-02-05 10:35:00,24.03,24.04,23.92,23.92,66054.7907106105,12.8072,12.8125,12.7486,12.7486,66054.7907
2010-02-05 10:40:00,23.92,23.98,23.91,23.92,146850.22945348354,12.7486,12.7806,12.7432,12.7486,146850.2295
2010-02-05 10:45:00,23.91,23.93,23.87,23.89,60909.47017104715,12.7432,12.7539,12.7219,12.7326,60909.4702
2010-02-05 10:50:00,23.88,23.97,23.88,23.93,63690.724516757065,12.7273,12.7752,12.7273,12.7539,63690.7245
2010-02-05 10:55:00,23.93,24.0,23.93,23.99,65776.6652760395,12.7539,12.7912,12.7539,12.7859,65776.6653
2010-02-05 11:00:00,23.99,24.0,23.92,23.94,46168.8221387846,12.7859,12.7912,12.7486,12.7592,46168.8221
2010-02-05 11:05:00,23.94,23.95,23.91,23.93,43109.442358503686,12.7592,12.7646,12.7432,12.7539,43109.4424
2010-02-05 11:10:00,23.93,23.94,23.85,23.86,67862.60603532194,12.7539,12.7592,12.7113,12.7166,67862.606
2010-02-05 11:15:00,23.86,23.9,23.85,23.87,76623.55722430817,12.7166,12.7379,12.7113,12.7219,76623.5572
2010-02-05 11:20:00,23.88,23.88,23.8,23.8,41857.87790293423,12.7273,12.7273,12.6846,12.6846,41857.8779
2010-02-05 11:25:00,23.8,23.95,23.8,23.81,86914.19830343485,12.6846,12.7646,12.6846,12.6899,86914.1983
2010-02-05 11:30:00,23.8,23.82,23.74,23.76,53121.958003059386,12.6846,12.6953,12.6526,12.6633,53121.958
2010-02-05 11:35:00,23.76,23.76,23.73,23.73,63829.78723404256,12.6633,12.6633,12.6473,12.6473,63829.7872
2010-02-05 11:40:00,23.73,23.74,23.69,23.73,118759.56056181338,12.6473,12.6526,12.626,12.6473,118759.5606
2010-02-05 11:45:00,23.73,23.77,23.72,23.75,94701.71047142262,12.6473,12.6686,12.642,12.658,94701.7105
2010-02-05 11:50:00,23.75,23.8,23.72,23.75,194270.6160478376,12.658,12.6846,12.642,12.658,194270.616
2010-02-05 11:55:00,23.75,23.76,23.66,23.66,163120.56737588657,12.658,12.6633,12.61,12.61,163120.5674
2010-02-05 12:00:00,23.66,23.69,23.64,23.67,86357.94743429287,12.61,12.626,12.5993,12.6153,86357.9474
2010-02-05 12:05:00,23.69,23.72,23.68,23.7,45890.6967042136,12.626,12.642,12.6207,12.6313,45890.6967
2010-02-05 12:10:00,23.7,23.7,23.67,23.69,57711.02767348074,12.6313,12.6313,12.6153,12.626,57711.0277
2010-02-05 12:15:00,23.69,23.76,23.69,23.74,58684.46669447921,12.626,12.6633,12.626,12.6526,58684.4667
2010-02-05 12:20:00,23.75,23.82,23.73,23.77,195522.18050340703,12.658,12.6953,12.6473,12.6686,195522.1805
2010-02-05 12:25:00,23.77,23.83,23.77,23.82,63412.59908218607,12.6686,12.7006,12.6686,12.6953,63412.5991
2010-02-05 12:30:00,23.82,23.83,23.74,23.74,172576.83215130024,12.6953,12.7006,12.6526,12.6526,172576.8322
2010-02-05 12:35:00,23.74,23.77,23.7,23.7,104575.16339869282,12.6526,12.6686,12.6313,12.6313,104575.1634
2010-02-05 12:40:00,23.7,23.74,23.7,23.74,50757.891809205954,12.6313,12.6526,12.6313,12.6526,50757.8918
2010-02-05 12:45:00,23.74,23.78,23.72,23.74,78153.24711444862,12.6526,12.674,12.642,12.6526,78153.2471
2010-02-05 12:50:00,23.74,23.74,23.69,23.74,36851.62008065638,12.6526,12.6526,12.626,12.6526,36851.6201
2010-02-05 12:55:00,23.74,23.77,23.73,23.74,50062.57822277848,12.6526,12.6686,12.6473,12.6526,50062.5782
2010-02-05 13:00:00,23.74,23.74,23.71,23.72,42692.2542066472,12.6526,12.6526,12.6367,12.642,42692.2542
2010-02-05 13:05:00,23.72,23.74,23.69,23.69,52426.64441663191,12.642,12.6526,12.626,12.626,52426.6444
2010-02-05 13:10:00,23.69,23.72,23.67,23.72,44639.13224864414,12.626,12.642,12.6153,12.642,44639.1322
2010-02-05 13:15:00,23.72,23.72,23.69,23.69,26282.8535669587,12.642,12.642,12.626,12.626,26282.8536
2010-02-05 13:20:00,23.7,23.7,23.65,23.65,37546.93366708386,12.6313,12.6313,12.6047,12.6047,37546.9337
2010-02-05 13:25:00,23.65,23.66,23.64,23.65,28925.04519538312,12.6047,12.61,12.5993,12.6047,28925.0452
2010-02-05 13:30:00,23.65,23.66,23.62,23.64,80100.12515644556,12.6047,12.61,12.5887,12.5993,80100.1252
2010-02-05 13:35:00,23.65,23.65,23.62,23.62,81490.75232930052,12.6047,12.6047,12.5887,12.5887,81490.7523
2010-02-05 13:40:00,23.62,23.63,23.59,23.61,71617.29940203032,12.5887,12.594,12.5727,12.5834,71617.2994
2010-02-05 13:45:00,23.62,23.62,23.59,23.6,54095.39702405786,12.5887,12.5887,12.5727,12.578,54095.397
2010-02-05 13:50:00,23.6,23.6,23.59,23.59,146433.04130162703,12.578,12.578,12.5727,12.5727,146433.0413
2010-02-05 13:55:00,23.59,23.59,23.56,23.58,90251.70351828675,12.5727,12.5727,12.5567,12.5674,90251.7035
2010-02-05 14:00:00,23.58,23.59,23.57,23.58,114448.616325963,12.5674,12.5727,12.562,12.5674,114448.6163
2010-02-05 14:05:00,23.59,23.59,23.56,23.57,100403.28188012796,12.5727,12.5727,12.5567,12.562,100403.2819
2010-02-05 14:10:00,23.56,23.59,23.56,23.59,168126.82519816438,12.5567,12.5727,12.5567,12.5727,168126.8252
2010-02-05 14:15:00,23.59,23.62,23.59,23.59,73286.05200945627,12.5727,12.5887,12.5727,12.5727,73286.052
2010-02-05 14:20:00,23.59,23.59,23.56,23.58,49784.45278820748,12.5727,12.5727,12.5567,12.5674,49784.4528
2010-02-05 14:25:00,23.57,23.59,23.55,23.58,67445.41788346544,12.562,12.5727,12.5514,12.5674,67445.4179
2010-02-05 14:30:00,23.58,23.59,23.57,23.59,135864.27478792935,12.5674,12.5727,12.562,12.5727,135864.2748
2010-02-05 14:35:00,23.59,23.59,23.56,23.59,108329.8567654012,12.5727,12.5727,12.5567,12.5727,108329.8568
2010-02-05 14:40:00,23.59,23.59,23.56,23.59,148658.04477819498,12.5727,12.5727,12.5567,12.5727,148658.0448
2010-02-05 14:45:00,23.59,23.62,23.58,23.61,73007.92657488528,12.5727,12.5887,12.5674,12.5834,73007.9266
2010-02-05 14:50:00,23.62,23.64,23.57,23.59,110972.04839382562,12.5887,12.5993,12.562,12.5727,110972.0484
2010-02-05 14:55:00,23.59,23.59,23.57,23.59,98734.529272702,12.5727,12.5727,12.562,12.5727,98734.5293
2010-02-05 15:00:00,23.59,23.61,23.58,23.6,257961.34056459463,12.5727,12.5834,12.5674,12.578,257961.3406
2010-02-05 15:05:00,23.59,23.62,23.58,23.59,570435.2663051037,12.5727,12.5887,12.5674,12.5727,570435.2663
2010-02-05 15:10:00,23.59,23.6,23.58,23.6,454874.1482408567,12.5727,12.578,12.5674,12.578,454874.1482
2010-02-05 15:15:00,23.6,23.62,23.54,23.62,279933.249895703,12.578,12.5887,12.546,12.5887,279933.2499
2010-02-05 15:20:00,23.62,23.71,23.62,23.69,186761.2293144208,12.5887,12.6367,12.5887,12.626,186761.2293
2010-02-05 15:25:00,23.69,23.73,23.68,23.69,195661.24322069256,12.626,12.6473,12.6207,12.626,195661.2432
2010-02-05 15:30:00,23.69,23.72,23.69,23.7,281184.8143512724,12.626,12.642,12.626,12.6313,281184.8144
2010-02-05 15:35:00,23.7,23.71,23.66,23.7,235711.30579891533,12.6313,12.6367,12.61,12.6313,235711.3058
2010-02-05 15:40:00,23.7,23.72,23.67,23.69,309692.6713947991,12.6313,12.642,12.6153,12.626,309692.6714
2010-02-05 15:45:00,23.69,23.7,23.59,23.61,280211.375330274,12.626,12.6313,12.5727,12.5834,280211.3753
2010-02-05 15:50:00,23.6,23.71,23.6,23.7,349325.5458211654,12.578,12.6367,12.578,12.6313,349325.5458
2010-02-05 15:55:00,23.7,23.72,23.69,23.7,628980.6702822974,12.6313,12.642,12.626,12.6313,628980.6703
2010-02-08 09:30:00,23.83,23.83,23.73,23.78,137254.90196078434,12.7006,12.7006,12.6473,12.674,137254.902
2010-02-08 09:35:00,23.77,23.8,23.73,23.74,178973.71714643305,12.6686,12.6846,12.6473,12.6526,178973.7171
2010-02-08 09:40:00,23.74,23.77,23.69,23.73,201362.81462939788,12.6526,12.6686,12.626,12.6473,201362.8146
2010-02-08 09:45:00,23.72,23.76,23.68,23.69,108747.04491725768,12.642,12.6633,12.6207,12.626,108747.0449
2010-02-08 09:50:00,23.69,23.82,23.69,23.8,168544.01335002086,12.626,12.6953,12.626,12.6846,168544.0134
2010-02-08 09:55:00,23.79,23.85,23.79,23.85,133778.33402864693,12.6793,12.7113,12.6793,12.7113,133778.334
2010-02-08 10:00:00,23.84,23.89,23.79,23.81,164650.25726602698,12.7059,12.7326,12.6793,12.6899,164650.2573
2010-02-08 10:05:00,23.81,23.82,23.79,23.8,107078.29230983174,12.6899,12.6953,12.6793,12.6846,107078.2923
2010-02-08 10:10:00,23.8,23.84,23.8,23.8,98734.529272702,12.6846,12.7059,12.6846,12.6846,98734.5293
2010-02-08 10:15:00,23.8,23.82,23.79,23.8,133222.08315950495,12.6846,12.6953,12.6793,12.6846,133222.0832
2010-02-08 10:20:00,23.8,23.82,23.74,23.8,96648.58851341956,12.6846,12.6953,12.6526,12.6846,96648.5885
2010-02-08 10:25:00,23.8,23.82,23.73,23.75,73425.11472674177,12.6846,12.6953,12.6473,12.658,73425.1147
2010-02-08 10:30:00,23.76,23.8,23.74,23.77,74120.42831316925,12.6633,12.6846,12.6526,12.6686,74120.4283
2010-02-08 10:35:00,23.76,23.8,23.74,23.74,118898.62327909889,12.6633,12.6846,12.6526,12.6526,118898.6233
2010-02-08 10:40:00,23.74,23.78,23.74,23.78,41440.68975107774,12.6526,12.674,12.6526,12.674,41440.6898
2010-02-08 10:45:00,23.77,23.78,23.76,23.77,47559.44931163955,12.6686,12.674,12.6633,12.6686,47559.4493
2010-02-08 10:50:00,23.77,23.78,23.76,23.77,53539.14615491587,12.6686,12.674,12.6633,12.6686,53539.1462
2010-02-08 10:55:00,23.77,23.78,23.77,23.77,45195.38311778613,12.6686,12.674,12.6686,12.6686,45195.3831
2010-02-08 11:00:00,23.77,23.8,23.77,23.77,46029.7594214991,12.6686,12.6846,12.6686,12.6686,46029.7594
2010-02-08 11:05:00,23.77,23.78,23.77,23.77,59379.78028090669,12.6686,12.674,12.6686,12.6686,59379.7803
2010-02-08 11:10:00,23.77,23.8,23.77,23.78,62161.03462661661,12.6686,12.6846,12.6686,12.674,62161.0346
2010-02-08 11:15:00,23.78,23.78,23.75,23.77,33096.92671394799,12.674,12.674,12.658,12.6686,33096.9267
2010-02-08 11:20:00,23.77,23.77,23.76,23.77,31010.98595466556,12.6686,12.6686,12.6633,12.6686,31010.986
2010-02-08 11:25:00,23.78,23.8,23.77,23.77,34765.679321373944,12.674,12.6846,12.6686,12.6686,34765.6793
2010-02-08 11:30:00,23.76,23.78,23.76,23.77,20164.09400639689,12.6633,12.674,12.6633,12.6686,20164.094
2010-02-08 11:35:00,23.77,23.79,23.76,23.77,52009.45626477542,12.6686,12.6793,12.6633,12.6686,52009.4563
2010-02-08 11:40:00,23.78,23.81,23.78,23.8,58962.59212905021,12.674,12.6899,12.674,12.6846,58962.5921
2010-02-08 11:45:00,23.8,23.8,23.8,23.8,79543.87428730358,12.6846,12.6846,12.6846,12.6846,79543.8743
2010-02-08 11:50:00,23.8,23.82,23.77,23.82,69253.2332081769,12.6846,12.6953,12.6686,12.6953,69253.2332
2010-02-08 11:55:00,23.82,23.83,23.8,23.83,66889.16701432347,12.6953,12.7006,12.6846,12.7006,66889.167
2010-02-08 12:00:00,23.83,23.83,23.82,23.82,35043.80475594493,12.7006,12.7006,12.6953,12.6953,35043.8048
2010-02-08 12:05:00,23.82,23.84,23.82,23.83,27395.355305242665,12.6953,12.7059,12.6953,12.7006,27395.3553
2010-02-08 12:10:00,23.84,23.84,23.82,23.82,27256.29258795717,12.7059,12.7059,12.6953,12.6953,27256.2926
2010-02-08 12:15:00,23.82,23.85,23.8,23.82,94423.58503685164,12.6953,12.7113,12.6846,12.6953,94423.585
2010-02-08 12:20:00,23.83,23.83,23.81,23.82,34904.74203865944,12.7006,12.7006,12.6899,12.6953,34904.742
2010-02-08 12:25:00,23.82,23.82,23.81,23.82,24892.22639410374,12.6953,12.6953,12.6899,12.6953,24892.2264
2010-02-08 12:30:00,23.82,23.83,23.79,23.82,75789.1809205952,12.6953,12.7006,12.6793,12.6953,75789.1809
2010-02-08 12:35:00,23.82,23.82,23.8,23.8,19468.780419969407,12.6953,12.6953,12.6846,12.6846,19468.7804
2010-02-08 12:40:00,23.81,23.82,23.8,23.81,58406.34125990822,12.6899,12.6953,12.6846,12.6899,58406.3413
2010-02-08 12:45:00,23.81,23.82,23.78,23.79,51036.01724377695,12.6899,12.6953,12.674,12.6793,51036.0172
2010-02-08 12:50:00,23.79,23.82,23.78,23.8,57432.90223890975,12.6793,12.6953,12.674,12.6846,57432.9022
2010-02-08 12:55:00,23.8,23.8,23.8,23.8,16409.4006396885,12.6846,12.6846,12.6846,12.6846,16409.4006
2010-02-08 13:00:00,23.8,23.8,23.78,23.79,22528.16020025032,12.6846,12.6846,12.674,12.6793,22528.1602
2010-02-08 13:05:00,23.79,23.79,23.74,23.74,44639.13224864414,12.6793,12.6793,12.6526,12.6526,44639.1322
2010-02-08 13:10:00,23.75,23.77,23.74,23.75,35043.80475594493,12.658,12.6686,12.6526,12.658,35043.8048
2010-02-08 13:15:00,23.74,23.75,23.72,23.73,80100.12515644556,12.6526,12.658,12.642,12.6473,80100.1252
2010-02-08 13:20:00,23.73,23.74,23.72,23.72,31010.98595466556,12.6473,12.6526,12.642,12.642,31010.986
2010-02-08 13:25:00,23.72,23.74,23.72,23.72,36434.431928799895,12.642,12.6526,12.642,12.642,36434.4319
2010-02-08 13:30:00,23.72,23.74,23.72,23.72,44917.25768321513,12.642,12.6526,12.642,12.642,44917.2577
2010-02-08 13:35:00,23.73,23.74,23.72,23.73,152412.73814490336,12.6473,12.6526,12.642,12.6473,152412.7381
2010-02-08 13:40:00,23.73,23.73,23.72,23.72,46586.01029064108,12.6473,12.6473,12.642,12.642,46586.0103
2010-02-08 13:45:00,23.72,23.72,23.69,23.71,38798.49812265332,12.642,12.642,12.626,12.6367,38798.4981
2010-02-08 13:50:00,23.7,23.72,23.69,23.71,57711.02767348074,12.6313,12.642,12.626,12.6367,57711.0277
2010-02-08 13:55:00,23.71,23.71,23.69,23.7,42414.12877207621,12.6367,12.6367,12.626,12.6313,42414.1288
2010-02-08 14:00:00,23.71,23.73,23.71,23.73,65915.727993325,12.6367,12.6473,12.6367,12.6473,65915.728
2010-02-08 14:05:00,23.73,23.73,23.72,23.73,32262.550410235017,12.6473,12.6473,12.642,12.6473,32262.5504
2010-02-08 14:10:00,23.72,23.73,23.69,23.71,117507.99610624393,12.642,12.6473,12.626,12.6367,117507.9961
2010-02-08 14:15:00,23.71,23.71,23.68,23.69,83298.56765401196,12.6367,12.6367,12.6207,12.626,83298.5677
2010-02-08 14:20:00,23.7,23.72,23.7,23.71,50062.57822277848,12.6313,12.642,12.6313,12.6367,50062.5782
2010-02-08 14:25:00,23.7,23.71,23.68,23.69,43526.63051036018,12.6313,12.6367,12.6207,12.626,43526.6305
2010-02-08 14:30:00,23.68,23.69,23.67,23.67,42136.003337505215,12.6207,12.626,12.6153,12.6153,42136.0033
2010-02-08 14:35:00,23.68,23.68,23.61,23.62,76484.49450702267,12.6207,12.6207,12.5834,12.5887,76484.4945
2010-02-08 14:40:00,23.61,23.67,23.59,23.67,64803.22625504103,12.5834,12.6153,12.5727,12.6153,64803.2263
2010-02-08 14:45:00,23.67,23.67,23.64,23.64,58962.59212905021,12.6153,12.6153,12.5993,12.5993,58962.5921
2010-02-08 14:50:00,23.64,23.65,23.64,23.64,63134.47364761508,12.5993,12.6047,12.5993,12.5993,63134.4736
2010-02-08 14:55:00,23.64,23.66,23.64,23.65,56876.65136976777,12.5993,12.61,12.5993,12.6047,56876.6514
2010-02-08 15:00:00,23.66,23.67,23.62,23.62,83020.44221944097,12.61,12.6153,12.5887,12.5887,83020.4422
2010-02-08 15:05:00,23.62,23.64,23.59,23.59,116395.49436795995,12.5887,12.5993,12.5727,12.5727,116395.4944
2010-02-08 15:10:00,23.59,23.64,23.57,23.64,65915.727993325,12.5727,12.5993,12.562,12.5993,65915.728
2010-02-08 15:15:00,23.64,23.64,23.57,23.58,176609.65095257963,12.5993,12.5993,12.562,12.5674,176609.651
2010-02-08 15:20:00,23.58,23.58,23.5,23.52,273119.1767487137,12.5674,12.5674,12.5247,12.5354,273119.1767
2010-02-08 15:25:00,23.51,23.56,23.48,23.56,70365.73494646086,12.5301,12.5567,12.5141,12.5567,70365.7349
2010-02-08 15:30:00,23.56,23.59,23.56,23.59,164928.38270059798,12.5567,12.5727,12.5567,12.5727,164928.3827
2010-02-08 15:35:00,23.59,23.59,23.58,23.58,128911.13892365458,12.5727,12.5727,12.5674,12.5674,128911.1389
2010-02-08 15:40:00,23.59,23.59,23.58,23.58,114726.74176053402,12.5727,12.5727,12.5674,12.5674,114726.7418
2010-02-08 15:45:00,23.58,23.59,23.56,23.56,265053.53914615494,12.5674,12.5727,12.5567,12.5567,265053.5391
2010-02-08 15:50:00,23.56,23.56,23.51,23.54,282853.5669586984,12.5567,12.5567,12.5301,12.546,282853.567
2010-02-08 15:55:00,23.54,23.54,23.5,23.51,235711.30579891533,12.546,12.546,12.5247,12.5301,235711.3058
2010-02-09 09:30:00,23.66,23.8,23.53,23.53,85384.5084132944,12.61,12.6846,12.5407,12.5407,85384.5084
2010-02-09 09:35:00,23.54,23.58,23.5,23.51,112501.73828396609,12.546,12.5674,12.5247,12.5301,112501.7383
2010-02-09 09:40:00,23.51,23.53,23.43,23.44,123626.75566680574,12.5301,12.5407,12.4874,12.4928,123626.7557
2010-02-09 09:45:00,23.44,23.5,23.44,23.48,71478.23668474483,12.4928,12.5247,12.4928,12.5141,71478.2367
2010-02-09 09:50:00,23.48,23.57,23.48,23.54,101932.9717702684,12.5141,12.562,12.5141,12.546,101932.9718
2010-02-09 09:55:00,23.54,23.55,23.49,23.5,72034.48755388681,12.546,12.5514,12.5194,12.5247,72034.4876
2010-02-09 10:00:00,23.5,23.5,23.44,23.48,78292.30983173412,12.5247,12.5247,12.4928,12.5141,78292.3098
2010-02-09 10:05:00,23.49,23.54,23.46,23.49,77040.74537616466,12.5194,12.546,12.5034,12.5194,77040.7454
2010-02-09 10:10:00,23.49,23.55,23.49,23.51,105409.5397024058,12.5194,12.5514,12.5194,12.5301,105409.5397
2010-02-09 10:15:00,23.51,23.53,23.49,23.52,99847.03101098596,12.5301,12.5407,12.5194,12.5354,99847.031
2010-02-09 10:20:00,23.52,23.59,23.51,23.59,148658.04477819498,12.5354,12.5727,12.5301,12.5727,148658.0448
2010-02-09 10:25:00,23.59,23.6,23.55,23.56,88443.88819357532,12.5727,12.578,12.5514,12.5567,88443.8882
2010-02-09 10:30:00,23.56,23.56,23.52,23.53,93032.95786399666,12.5567,12.5567,12.5354,12.5407,93032.9579
2010-02-09 10:35:00,23.53,23.55,23.52,23.55,54373.522458628846,12.5407,12.5514,12.5354,12.5514,54373.5225
2010-02-09 10:40:00,23.55,23.56,23.51,23.54,90390.76623557226,12.5514,12.5567,12.5301,12.546,90390.7662
2010-02-09 10:45:00,23.54,23.55,23.52,23.53,68975.10777360591,12.546,12.5514,12.5354,12.5407,68975.1078
2010-02-09 10:50:00,23.53,23.53,23.52,23.52,37685.99638436936,12.5407,12.5407,12.5354,12.5354,37685.9964
2010-02-09 10:55:00,23.53,23.53,23.45,23.48,94840.77318870812,12.5407,12.5407,12.4981,12.5141,94840.7732
2010-02-09 11:00:00,23.48,23.51,23.45,23.49,51592.26811291893,12.5141,12.5301,12.4981,12.5194,51592.2681
2010-02-09 11:05:00,23.49,23.49,23.39,23.41,132526.76957307747,12.5194,12.5194,12.4661,12.4768,132526.7696
2010-02-09 11:10:00,23.41,23.44,23.39,23.41,50201.640940063975,12.4768,12.4928,12.4661,12.4768,50201.6409
2010-02-09 11:15:00,23.41,23.44,23.39,23.44,56320.40050062579,12.4768,12.4928,12.4661,12.4928,56320.4005
2010-02-09 11:20:00,23.44,23.51,23.44,23.51,65498.5398414685,12.4928,12.5301,12.4928,12.5301,65498.5398
2010-02-09 11:25:00,23.51,23.51,23.46,23.47,75371.99276873871,12.5301,12.5301,12.5034,12.5087,75371.9928
2010-02-09 11:30:00,23.47,23.47,23.36,23.44,362258.3785287165,12.5087,12.5087,12.4501,12.4928,362258.3785
2010-02-09 11:35:00,23.44,23.46,23.42,23.44,182867.47323042693,12.4928,12.5034,12.4821,12.4928,182867.4732
2010-02-09 11:40:00,23.44,23.47,23.42,23.44,190933.1108329857,12.4928,12.5087,12.4821,12.4928,190933.1108
2010-02-09 11:45:00,23.45,23.48,23.41,23.43,177026.8391044361,12.4981,12.5141,12.4768,12.4874,177026.8391
2010-02-09 11:50:00,23.44,23.48,23.41,23.47,196495.6195244055,12.4928,12.5141,12.4768,12.5087,196495.6195
2010-02-09 11:55:00,23.46,23.49,23.46,23.46,93172.02058128217,12.5034,12.5194,12.5034,12.5034,93172.0206
2010-02-09 12:00:00,23.46,23.46,23.44,23.46,124739.25740508972,12.5034,12.5034,12.4928,12.5034,124739.2574
2010-02-09 12:05:00,23.46,23.46,23.44,23.44,300792.65748852736,12.5034,12.5034,12.4928,12.4928,300792.6575
2010-02-09 12:10:00,23.44,23.46,23.44,23.45,153525.23988318734,12.4928,12.5034,12.4928,12.4981,153525.2399
2010-02-09 12:15:00,23.45,23.54,23.45,23.53,134056.45946321794,12.4981,12.546,12.4981,12.5407,134056.4595
2010-02-09 12:20:00,23.52,23.53,23.48,23.51,156584.61966346824,12.5354,12.5407,12.5141,12.5301,156584.6197
2010-02-09 12:25:00,23.51,23.52,23.5,23.51,137672.0901126408,12.5301,12.5354,12.5247,12.5301,137672.0901
2010-02-09 12:30:00,23.51,23.55,23.51,23.52,68140.73146989293,12.5301,12.5514,12.5301,12.5354,68140.7315
2010-02-09 12:35:00,23.53,23.53,23.52,23.53,643304.1301627035,12.5407,12.5407,12.5354,12.5407,643304.1302
2010-02-09 12:40:00,23.53,23.55,23.46,23.55,555138.3674036991,12.5407,12.5514,12.5034,12.5514,555138.3674
2010-02-09 12:45:00,23.55,23.6,23.54,23.58,154915.86705604228,12.5514,12.578,12.546,12.5674,154915.8671
2010-02-09 12:50:00,23.58,23.61,23.56,23.61,134473.6476150744,12.5674,12.5834,12.5567,12.5834,134473.6476
2010-02-09 12:55:00,23.61,23.66,23.59,23.64,152690.86357947436,12.5834,12.61,12.5727,12.5993,152690.8636
2010-02-09 13:00:00,23.65,23.69,23.65,23.66,824224.7253511334,12.6047,12.626,12.6047,12.61,824224.7254
2010-02-09 13:05:00,23.67,23.72,23.66,23.69,243776.9434014741,12.6153,12.642,12.61,12.626,243776.9434
2010-02-09 13:10:00,23.69,23.74,23.69,23.72,89973.57808371577,12.626,12.6526,12.626,12.642,89973.5781
2010-02-09 13:15:00,23.72,23.73,23.68,23.72,205951.88429981924,12.642,12.6473,12.6207,12.642,205951.8843
2010-02-09 13:20:00,23.72,23.75,23.72,23.74,69948.54679460438,12.642,12.658,12.642,12.6526,69948.5468
2010-02-09 13:25:00,23.74,23.74,23.72,23.72,66611.04157975248,12.6526,12.6526,12.642,12.642,66611.0416
2010-02-09 13:30:00,23.72,23.74,23.72,23.72,50340.70365734947,12.642,12.6526,12.642,12.642,50340.7037
2010-02-09 13:35:00,23.72,23.73,23.71,23.73,40467.25073007927,12.642,12.6473,12.6367,12.6473,40467.2507
2010-02-09 13:40:00,23.72,23.76,23.72,23.75,63412.59908218607,12.642,12.6633,12.642,12.658,63412.5991
2010-02-09 13:45:00,23.75,23.75,23.72,23.74,75232.93005145321,12.658,12.658,12.642,12.6526,75232.9301
2010-02-09 13:50:00,23.73,23.76,23.73,23.75,110276.73480739814,12.6473,12.6633,12.6473,12.658,110276.7348
2010-02-09 13:55:00,23.76,23.81,23.76,23.8,140036.15630649423,12.6633,12.6899,12.6633,12.6846,140036.1563
2010-02-09 14:00:00,23.8,23.81,23.79,23.8,84411.06939229593,12.6846,12.6899,12.6793,12.6846,84411.0694
2010-02-09 14:05:00,23.8,23.8,23.8,23.8,67584.48060075095,12.6846,12.6846,12.6846,12.6846,67584.4806
2010-02-09 14:10:00,23.8,23.82,23.8,23.8,89278.26449728828,12.6846,12.6953,12.6846,12.6846,89278.2645
2010-02-09 14:15:00,23.8,23.8,23.77,23.79,109303.29578639969,12.6846,12.6846,12.6686,12.6793,109303.2958
2010-02-09 14:20:00,23.79,23.85,23.79,23.82,80656.37602558755,12.6793,12.7113,12.6793,12.6953,80656.376
2010-02-09 14:25:00,23.82,23.82,23.77,23.8,48811.01376720901,12.6953,12.6953,12.6686,12.6846,48811.0138
2010-02-09 14:30:00,23.8,23.85,23.8,23.83,63829.78723404256,12.6846,12.7113,12.6846,12.7006,63829.7872
2010-02-09 14:35:00,23.83,23.85,23.82,23.82,56181.33778334029,12.7006,12.7113,12.6953,12.6953,56181.3378
2010-02-09 14:40:00,23.83,23.83,23.8,23.81,105826.72785426228,12.7006,12.7006,12.6846,12.6899,105826.7279
2010-02-09 14:45:00,23.8,23.82,23.8,23.81,100681.40731469894,12.6846,12.6953,12.6846,12.6899,100681.4073
2010-02-09 14:50:00,23.82,23.82,23.8,23.82,103184.53622583786,12.6953,12.6953,12.6846,12.6953,103184.5362
2010-02-09 14:55:00,23.82,23.85,23.82,23.82,45334.44583507162,12.6953,12.7113,12.6953,12.6953,45334.4458
2010-02-09 15:00:00,23.82,23.83,23.8,23.82,103045.47350855236,12.6953,12.7006,12.6846,12.6953,103045.4735
2010-02-09 15:05:00,23.82,23.84,23.82,23.83,64107.91266861355,12.6953,12.7059,12.6953,12.7006,64107.9127
2010-02-09 15:10:00,23.83,23.86,23.82,23.86,92059.5188429982,12.7006,12.7166,12.6953,12.7166,92059.5188
2010-02-09 15:15:00,23.86,23.86,23.82,23.86,81073.56417744403,12.7166,12.7166,12.6953,12.7166,81073.5642
2010-02-09 15:20:00,23.86,23.88,23.85,23.87,95675.14949242109,12.7166,12.7273,12.7113,12.7219,95675.1495
2010-02-09 15:25:00,23.87,23.88,23.85,23.87,115561.11806424698,12.7219,12.7273,12.7113,12.7219,115561.1181
2010-02-09 15:30:00,23.87,23.88,23.85,23.87,143929.9123904881,12.7219,12.7273,12.7113,12.7219,143929.9124
2010-02-09 15:35:00,23.87,23.87,23.85,23.85,90251.70351828675,12.7219,12.7219,12.7113,12.7113,90251.7035
2010-02-09 15:40:00,23.85,23.85,23.82,23.82,151300.2364066194,12.7113,12.7113,12.6953,12.6953,151300.2364
2010-02-09 15:45:00,23.82,23.82,23.8,23.81,173272.14573772773,12.6953,12.6953,12.6846,12.6899,173272.1457
2010-02-09 15:50:00,23.81,23.82,23.74,23.74,188569.04463913228,12.6899,12.6953,12.6526,12.6526,188569.0446
2010-02-09 15:55:00,23.74,23.78,23.74,23.77,310805.17313308304,12.6526,12.674,12.6526,12.6686,310805.1731
2010-02-10 09:30:00,23.72,23.93,23.69,23.92,63968.849951328055,12.642,12.7539,12.626,12.7486,63968.85
2010-02-10 09:35:00,23.92,23.95,23.8,23.81,109581.42122097066,12.7486,12.7646,12.6846,12.6899,109581.4212
2010-02-10 09:40:00,23.81,23.85,23.76,23.79,71200.11125017384,12.6899,12.7113,12.6633,12.6793,71200.1113
2010-02-10 09:45:00,23.8,23.9,23.8,23.87,73842.30287859826,12.6846,12.7379,12.6846,12.7219,73842.3029
2010-02-10 09:50:00,23.87,23.93,23.87,23.89,47976.63746349604,12.7219,12.7539,12.7219,12.7326,47976.6375
2010-02-10 09:55:00,23.89,23.96,23.87,23.93,83993.88124043944,12.7326,12.7699,12.7219,12.7539,83993.8812
2010-02-10 10:00:00,23.93,23.93,23.85,23.92,124322.06925323322,12.7539,12.7539,12.7113,12.7486,124322.0693
2010-02-10 10:05:00,23.92,23.92,23.85,23.85,44082.88137950216,12.7486,12.7486,12.7113,12.7113,44082.8814
2010-02-10 10:10:00,23.86,23.86,23.82,23.85,49923.51550549298,12.7166,12.7166,12.6953,12.7113,49923.5155
2010-02-10 10:15:00,23.84,23.86,23.79,23.82,103879.84981226534,12.7059,12.7166,12.6793,12.6953,103879.8498
2010-02-10 10:20:00,23.82,23.85,23.8,23.8,35739.118342372414,12.6953,12.7113,12.6846,12.6846,35739.1183
2010-02-10 10:25:00,23.8,23.8,23.76,23.76,135586.14935335837,12.6846,12.6846,12.6633,12.6633,135586.1494
2010-02-10 10:30:00,23.77,23.77,23.69,23.74,91781.3934084272,12.6686,12.6686,12.626,12.6526,91781.3934
2010-02-10 10:35:00,23.74,23.75,23.72,23.72,55207.89876234182,12.6526,12.658,12.642,12.642,55207.8988
2010-02-10 10:40:00,23.72,23.78,23.72,23.72,88582.9509108608,12.642,12.674,12.642,12.642,88582.9509
2010-02-10 10:45:00,23.72,23.76,23.7,23.72,57571.96495619525,12.642,12.6633,12.6313,12.642,57571.965
2010-02-10 10:50:00,23.73,23.8,23.72,23.74,59936.03115004868,12.6473,12.6846,12.642,12.6526,59936.0312
2010-02-10 10:55:00,23.74,23.8,23.74,23.76,71895.42483660132,12.6526,12.6846,12.6526,12.6633,71895.4248
2010-02-10 11:00:00,23.77,23.78,23.69,23.69,44500.06953135865,12.6686,12.674,12.626,12.626,44500.0695
2010-02-10 11:05:00,23.7,23.74,23.69,23.74,42692.2542066472,12.6313,12.6526,12.626,12.6526,42692.2542
2010-02-10 11:10:00,23.74,23.74,23.7,23.7,46446.94757335559,12.6526,12.6526,12.6313,12.6313,46446.9476
2010-02-10 11:15:00,23.71,23.73,23.7,23.71,50618.82909192046,12.6367,12.6473,12.6313,12.6367,50618.8291
2010-02-10 11:20:00,23.71,23.73,23.7,23.73,31289.111389236547,12.6367,12.6473,12.6313,12.6473,31289.1114
2010-02-10 11:25:00,23.72,23.78,23.72,23.78,44778.19496592964,12.642,12.674,12.642,12.674,44778.195
2010-02-10 11:30:00,23.78,23.82,23.77,23.81,32401.613127520515,12.674,12.6953,12.6686,12.6899,32401.6131
2010-02-10 11:35:00,23.81,23.81,23.77,23.77,53678.208872201365,12.6899,12.6899,12.6686,12.6686,53678.2089
2010-02-10 11:40:00,23.78,23.79,23.74,23.74,41023.50159922125,12.674,12.6793,12.6526,12.6526,41023.5016
2010-02-10 11:45:00,23.75,23.75,23.73,23.75,268530.10707829235,12.658,12.658,12.6473,12.658,268530.1071
2010-02-10 11:50:00,23.75,23.77,23.73,23.77,100264.21916284243,12.658,12.6686,12.6473,12.6686,100264.2192
2010-02-10 11:55:00,23.77,23.81,23.76,23.8,114865.8044778195,12.6686,12.6899,12.6633,12.6846,114865.8045
2010-02-10 12:00:00,23.8,23.84,23.8,23.81,74676.67918231123,12.6846,12.7059,12.6846,12.6899,74676.6792
2010-02-10 12:05:00,23.81,23.86,23.8,23.86,62439.1600611876,12.6899,12.7166,12.6846,12.7166,62439.1601
2010-02-10 12:10:00,23.85,23.86,23.79,23.8,61187.59560561814,12.7113,12.7166,12.6793,12.6846,61187.5956
2010-02-10 12:15:00,23.8,23.82,23.78,23.8,70504.79766374636,12.6846,12.6953,12.674,12.6846,70504.7977
2010-02-10 12:20:00,23.8,23.82,23.77,23.81,70782.92309831735,12.6846,12.6953,12.6686,12.6899,70782.9231
2010-02-10 12:25:00,23.81,23.87,23.8,23.86,66611.04157975248,12.6899,12.7219,12.6846,12.7166,66611.0416
2010-02-10 12:30:00,23.87,23.9,23.85,23.85,35460.992907801425,12.7219,12.7379,12.7113,12.7113,35460.9929
2010-02-10 12:35:00,23.85,23.85,23.82,23.83,26143.790849673205,12.7113,12.7113,12.6953,12.7006,26143.7908
2010-02-10 12:40:00,23.83,23.87,23.83,23.85,31010.98595466556,12.7006,12.7219,12.7006,12.7113,31010.986
2010-02-10 12:45:00,23.84,23.84,23.8,23.8,19468.780419969407,12.7059,12.7059,12.6846,12.6846,19468.7804
2010-02-10 12:50:00,23.81,23.81,23.79,23.79,24753.163676818247,12.6899,12.6899,12.6793,12.6793,24753.1637
2010-02-10 12:55:00,23.79,23.81,23.77,23.78,37685.99638436936,12.6793,12.6899,12.6686,12.674,37685.9964
2010-02-10 13:00:00,23.78,23.8,23.77,23.77,32957.8639966625,12.674,12.6846,12.6686,12.6686,32957.864
2010-02-10 13:05:00,23.77,23.8,23.77,23.79,24335.97552496176,12.6686,12.6846,12.6686,12.6793,24335.9755
2010-02-10 13:10:00,23.79,23.82,23.78,23.78,42692.2542066472,12.6793,12.6953,12.674,12.674,42692.2542
2010-02-10 13:15:00,23.78,23.8,23.77,23.8,9317.202058128216,12.674,12.6846,12.6686,12.6846,9317.2021
2010-02-10 13:20:00,23.8,23.8,23.79,23.8,20442.21944096788,12.6846,12.6846,12.6793,12.6846,20442.2194
2010-02-10 13:25:00,23.79,23.85,23.79,23.83,32540.67584480601,12.6793,12.7113,12.6793,12.7006,32540.6758
2010-02-10 13:30:00,23.82,23.83,23.82,23.82,26560.979001529693,12.6953,12.7006,12.6953,12.6953,26560.979
2010-02-10 13:35:00,23.82,23.84,23.81,23.84,41023.50159922125,12.6953,12.7059,12.6899,12.7059,41023.5016
2010-02-10 13:40:00,23.83,23.84,23.8,23.82,45890.6967042136,12.7006,12.7059,12.6846,12.6953,45890.6967
2010-02-10 13:45:00,23.82,23.82,23.79,23.82,85106.38297872341,12.6953,12.6953,12.6793,12.6953,85106.383
2010-02-10 13:50:00,23.82,23.83,23.8,23.8,30593.79780280907,12.6953,12.7006,12.6846,12.6846,30593.7978
2010-02-10 13:55:00,23.8,23.81,23.8,23.8,37825.05910165485,12.6846,12.6899,12.6846,12.6846,37825.0591
2010-02-10 14:00:00,23.81,23.82,23.79,23.81,47420.38659435406,12.6899,12.6953,12.6793,12.6899,47420.3866
2010-02-10 14:05:00,23.8,23.81,23.8,23.8,24614.100959532752,12.6846,12.6899,12.6846,12.6846,24614.101
2010-02-10 14:10:00,23.8,23.8,23.76,23.79,39493.8117090808,12.6846,12.6846,12.6633,12.6793,39493.8117
2010-02-10 14:15:00,23.79,23.81,23.77,23.8,112918.92643582256,12.6793,12.6899,12.6686,12.6846,112918.9264
2010-02-10 14:20:00,23.8,23.81,23.79,23.79,119593.93686552635,12.6846,12.6899,12.6793,12.6793,119593.9369
2010-02-10 14:25:00,23.79,23.81,23.79,23.81,62161.03462661661,12.6793,12.6899,12.6793,12.6899,62161.0346
2010-02-10 14:30:00,23.8,23.81,23.79,23.8,58267.27854262273,12.6846,12.6899,12.6793,12.6846,58267.2785
2010-02-10 14:35:00,23.8,23.8,23.75,23.8,61882.90919204562,12.6846,12.6846,12.658,12.6846,61882.9092
2010-02-10 14:40:00,23.8,23.8,23.8,23.8,46586.01029064108,12.6846,12.6846,12.6846,12.6846,46586.0103
2010-02-10 14:45:00,23.8,23.81,23.8,23.8,30037.546933667087,12.6846,12.6899,12.6846,12.6846,30037.5469
2010-02-10 14:50:00,23.8,23.83,23.79,23.8,90251.70351828675,12.6846,12.7006,12.6793,12.6846,90251.7035
2010-02-10 14:55:00,23.81,23.82,23.8,23.82,45473.50855235712,12.6899,12.6953,12.6846,12.6953,45473.5086
2010-02-10 15:00:00,23.82,23.84,23.82,23.83,54929.77332777083,12.6953,12.7059,12.6953,12.7006,54929.7733
2010-02-10 15:05:00,23.83,23.84,23.8,23.82,129745.51522736756,12.7006,12.7059,12.6846,12.6953,129745.5152
2010-02-10 15:10:00,23.82,23.83,23.8,23.8,28925.04519538312,12.6953,12.7006,12.6846,12.6846,28925.0452
2010-02-10 15:15:00,23.8,23.82,23.79,23.82,66889.16701432347,12.6846,12.6953,12.6793,12.6953,66889.167
2010-02-10 15:20:00,23.82,23.82,23.8,23.82,62717.2854957586,12.6953,12.6953,12.6846,12.6953,62717.2855
2010-02-10 15:25:00,23.81,23.83,23.81,23.82,68140.73146989293,12.6899,12.7006,12.6899,12.6953,68140.7315
2010-02-10 15:30:00,23.82,23.82,23.8,23.8,140453.34445835074,12.6953,12.6953,12.6846,12.6846,140453.3445
2010-02-10 15:35:00,23.8,23.82,23.79,23.81,157975.2468363232,12.6846,12.6953,12.6793,12.6899,157975.2468
2010-02-10 15:40:00,23.8,23.86,23.8,23.85,290223.8909748297,12.6846,12.7166,12.6846,12.7113,290223.891
2010-02-10 15:45:00,23.85,23.85,23.82,23.83,108747.04491725768,12.7113,12.7113,12.6953,12.7006,108747.0449
2010-02-10 15:50:00,23.84,23.85,23.83,23.83,186204.97844527883,12.7059,12.7113,12.7006,12.7006,186204.9784
2010-02-10 15:55:00,23.83,23.85,23.83,23.84,315950.4936726464,12.7006,12.7113,12.7006,12.7059,315950.4937
2010-02-11 09:30:00,23.82,23.83,23.78,23.81,52009.45626477542,12.6953,12.7006,12.674,12.6899,52009.4563
2010-02-11 09:35:00,23.81,23.91,23.77,23.8,56459.46321791128,12.6899,12.7432,12.6686,12.6846,56459.4632
2010-02-11 09:40:00,23.8,23.8,23.72,23.74,71756.36211931582,12.6846,12.6846,12.642,12.6526,71756.3621
2010-02-11 09:45:00,23.73,23.75,23.68,23.75,69670.42136003338,12.6473,12.658,12.6207,12.658,69670.4214
2010-02-11 09:50:00,23.76,23.79,23.69,23.71,35321.93019051592,12.6633,12.6793,12.626,12.6367,35321.9302
2010-02-11 09:55:00,23.71,23.78,23.71,23.77,28368.79432624113,12.6367,12.674,12.6367,12.6686,28368.7943
2010-02-11 10:00:00,23.74,23.77,23.72,23.75,48950.07648449451,12.6526,12.6686,12.642,12.658,48950.0765
2010-02-11 10:05:00,23.74,23.8,23.74,23.77,22945.3483521068,12.6526,12.6846,12.6526,12.6686,22945.3484
2010-02-11 10:10:00,23.76,23.84,23.75,23.78,43248.50507578919,12.6633,12.7059,12.658,12.674,43248.5051
2010-02-11 10:15:00,23.78,23.8,23.74,23.77,40745.37616465026,12.674,12.6846,12.6526,12.6686,40745.3762
2010-02-11 10:20:00,23.76,23.8,23.74,23.77,57432.90223890975,12.6633,12.6846,12.6526,12.6686,57432.9022
2010-02-11 10:25:00,23.76,23.8,23.72,23.74,52287.58169934641,12.6633,12.6846,12.642,12.6526,52287.5817
2010-02-11 10:30:00,23.74,23.76,23.72,23.75,55207.89876234182,12.6526,12.6633,12.642,12.658,55207.8988
2010-02-11 10:35:00,23.76,23.78,23.73,23.76,36295.36921151439,12.6633,12.674,12.6473,12.6633,36295.3692
2010-02-11 10:40:00,23.76,23.79,23.74,23.75,40189.12529550828,12.6633,12.6793,12.6526,12.658,40189.1253
2010-02-11 10:45:00,23.75,23.78,23.74,23.74,787234.0425531915,12.658,12.674,12.6526,12.6526,787234.0426
2010-02-11 10:50:00,23.74,23.77,23.73,23.77,50618.82909192046,12.6526,12.6686,12.6473,12.6686,50618.8291
2010-02-11 10:55:00,23.77,23.78,23.74,23.77,44639.13224864414,12.6686,12.674,12.6526,12.6686,44639.1322
2010-02-11 11:00:00,23.77,23.78,23.75,23.76,33235.98943123349,12.6686,12.674,12.658,12.6633,33235.9894
2010-02-11 11:05:00,23.76,23.77,23.72,23.72,83437.63037129746,12.6633,12.6686,12.642,12.642,83437.6304
2010-02-11 11:10:00,23.72,23.74,23.72,23.74,62856.34821304409,12.642,12.6526,12.642,12.6526,62856.3482
2010-02-11 11:15:00,23.74,23.8,23.74,23.76,33235.98943123349,12.6526,12.6846,12.6526,12.6633,33235.9894
2010-02-11 11:20:00,23.77,23.82,23.76,23.82,29481.296064525104,12.6686,12.6953,12.6633,12.6953,29481.2961
2010-02-11 11:25:00,23.83,23.85,23.81,23.84,40606.313447364766,12.7006,12.7113,12.6899,12.7059,40606.3134
2010-02-11 11:30:00,23.85,23.85,23.81,23.82,47281.32387706856,12.7113,12.7113,12.6899,12.6953,47281.3239
2010-02-11 11:35:00,23.83,23.86,23.83,23.84,19746.9058545404,12.7006,12.7166,12.7006,12.7059,19746.9059
2010-02-11 11:40:00,23.84,23.9,23.82,23.87,66471.97886246697,12.7059,12.7379,12.6953,12.7219,66471.9789
2010-02-11 11:45:00,23.87,23.94,23.87,23.92,115143.9299123905,12.7219,12.7592,12.7219,12.7486,115143.9299
2010-02-11 11:50:00,23.92,23.97,23.91,23.97,118620.4978445279,12.7486,12.7752,12.7432,12.7752,118620.4978
2010-02-11 11:55:00,23.97,23.97,23.91,23.95,28368.79432624113,12.7752,12.7752,12.7432,12.7646,28368.7943
2010-02-11 12:00:00,23.95,23.95,23.9,23.9,21971.90933110833,12.7646,12.7646,12.7379,12.7379,21971.9093
2010-02-11 12:05:00,23.9,23.91,23.87,23.9,35600.05562508692,12.7379,12.7432,12.7219,12.7379,35600.0556
2010-02-11 12:10:00,23.9,23.95,23.9,23.92,31010.98595466556,12.7379,12.7646,12.7379,12.7486,31010.986
2010-02-11 12:15:00,23.93,23.97,23.93,23.93,30871.923237380062,12.7539,12.7752,12.7539,12.7539,30871.9232
2010-02-11 12:20:00,23.94,23.97,23.92,23.97,67028.22973160897,12.7592,12.7752,12.7486,12.7752,67028.2297
2010-02-11 12:25:00,23.97,23.97,23.95,23.96,13906.271728549576,12.7752,12.7752,12.7646,12.7699,13906.2717
2010-02-11 12:30:00,23.96,23.96,23.95,23.96,6396.884995132806,12.7699,12.7699,12.7646,12.7699,6396.885
2010-02-11 12:35:00,23.95,24.0,23.95,24.0,132248.64413850647,12.7646,12.7912,12.7646,12.7912,132248.6441
2010-02-11 12:40:00,23.99,24.01,23.99,24.01,33096.92671394799,12.7859,12.7965,12.7859,12.7965,33096.9267
2010-02-11 12:45:00,24.0,24.03,24.0,24.02,22389.09748296482,12.7912,12.8072,12.7912,12.8019,22389.0975
2010-02-11 12:50:00,24.02,24.03,24.01,24.02,15714.087053261022,12.8019,12.8072,12.7965,12.8019,15714.0871
2010-02-11 12:55:00,24.02,24.03,24.01,24.01,21137.53302739536,12.8019,12.8072,12.7965,12.7965,21137.533
2010-02-11 13:00:00,24.02,24.02,24.0,24.0,28368.79432624113,12.8019,12.8019,12.7912,12.7912,28368.7943
2010-02-11 13:05:00,24.0,24.0,23.98,23.99,17800.02781254346,12.7912,12.7912,12.7806,12.7859,17800.0278
2010-02-11 13:10:00,23.99,24.01,23.97,24.0,42970.37964121819,12.7859,12.7965,12.7752,12.7912,42970.3796
2010-02-11 13:15:00,24.01,24.01,23.98,23.99,21971.90933110833,12.7965,12.7965,12.7806,12.7859,21971.9093
2010-02-11 13:20:00,23.99,24.01,23.98,24.0,31984.424975664027,12.7859,12.7965,12.7806,12.7912,31984.425
2010-02-11 13:25:00,24.01,24.04,23.98,23.98,137533.0273953553,12.7965,12.8125,12.7806,12.7806,137533.0274
2010-02-11 13:30:00,23.98,24.03,23.98,24.03,84550.13210958143,12.7806,12.8072,12.7806,12.8072,84550.1321
2010-02-11 13:35:00,24.02,24.02,23.97,24.0,75093.86733416772,12.8019,12.8019,12.7752,12.7912,75093.8673
2010-02-11 13:40:00,24.0,24.01,24.0,24.0,11681.268251981644,12.7912,12.7965,12.7912,12.7912,11681.2683
2010-02-11 13:45:00,24.0,24.01,23.97,23.99,73425.11472674177,12.7912,12.7965,12.7752,12.7859,73425.1147
2010-02-11 13:50:00,24.0,24.0,23.98,23.98,32540.67584480601,12.7912,12.7912,12.7806,12.7806,32540.6758
2010-02-11 13:55:00,23.98,24.0,23.98,24.0,11403.142817410651,12.7806,12.7912,12.7806,12.7912,11403.1428
2010-02-11 14:00:00,24.0,24.02,23.98,24.01,26700.041718815188,12.7912,12.8019,12.7806,12.7965,26700.0417
2010-02-11 14:05:00,24.01,24.01,23.98,23.98,15435.961618690031,12.7965,12.7965,12.7806,12.7806,15435.9616
2010-02-11 14:10:00,23.98,23.98,23.97,23.97,28925.04519538312,12.7806,12.7806,12.7752,12.7752,28925.0452
2010-02-11 14:15:00,23.97,24.0,23.97,24.0,27951.60617438465,12.7752,12.7912,12.7752,12.7912,27951.6062
2010-02-11 14:20:00,24.0,24.0,23.98,24.0,30037.546933667087,12.7912,12.7912,12.7806,12.7912,30037.5469
2010-02-11 14:25:00,24.0,24.0,23.97,23.98,37685.99638436936,12.7912,12.7912,12.7752,12.7806,37685.9964
2010-02-11 14:30:00,23.99,23.99,23.97,23.97,35600.05562508692,12.7859,12.7859,12.7752,12.7752,35600.0556
2010-02-11 14:35:00,23.97,23.99,23.97,23.99,25031.28911138924,12.7752,12.7859,12.7752,12.7859,25031.2891
2010-02-11 14:40:00,23.99,23.99,23.95,23.95,84132.94395772494,12.7859,12.7859,12.7646,12.7646,84132.944
2010-02-11 14:45:00,23.96,23.97,23.95,23.95,51314.14267834794,12.7699,12.7752,12.7646,12.7646,51314.1427
2010-02-11 14:50:00,23.95,23.96,23.95,23.95,41857.87790293423,12.7646,12.7699,12.7646,12.7646,41857.8779
2010-02-11 14:55:00,23.95,23.95,23.93,23.93,62995.41093032959,12.7646,12.7646,12.7539,12.7539,62995.4109
2010-02-11 15:00:00,23.94,23.94,23.93,23.93,24475.03824224725,12.7592,12.7592,12.7539,12.7539,24475.0382
2010-02-11 15:05:00,23.94,23.96,23.93,23.96,47142.26115978307,12.7592,12.7699,12.7539,12.7699,47142.2612
2010-02-11 15:10:00,23.95,23.97,23.95,23.97,44778.19496592964,12.7646,12.7752,12.7646,12.7752,44778.195
2010-02-11 15:15:00,23.97,23.97,23.96,23.97,23501.599221248784,12.7752,12.7752,12.7699,12.7752,23501.5992
2010-02-11 15:20:00,23.97,23.98,23.97,23.97,49645.39007092199,12.7752,12.7806,12.7752,12.7752,49645.3901
2010-02-11 15:25:00,23.98,23.98,23.97,23.98,47837.57474621054,12.7806,12.7806,12.7752,12.7806,47837.5747
2010-02-11 15:30:00,23.98,23.99,23.97,23.98,47559.44931163955,12.7806,12.7859,12.7752,12.7806,47559.4493
2010-02-11 15:35:00,23.98,23.99,23.97,23.98,70087.60951188987,12.7806,12.7859,12.7752,12.7806,70087.6095
2010-02-11 15:40:00,23.98,23.98,23.97,23.97,57015.71408705327,12.7806,12.7806,12.7752,12.7752,57015.7141
2010-02-11 15:45:00,23.98,23.98,23.97,23.97,100959.53274926991,12.7806,12.7806,12.7752,12.7752,100959.5327
2010-02-11 15:50:00,23.97,24.0,23.97,24.0,167014.32345988043,12.7752,12.7912,12.7752,12.7912,167014.3235
2010-02-11 15:55:00,24.0,24.03,23.99,24.03,477958.55931024894,12.7912,12.8072,12.7859,12.8072,477958.5593
2010-02-12 09:30:00,23.75,23.93,23.73,23.78,85106.38297872341,12.658,12.7539,12.6473,12.674,85106.383
2010-02-12 09:35:00,23.79,23.82,23.7,23.71,123348.63023223476,12.6793,12.6953,12.6313,12.6367,123348.6302
2010-02-12 09:40:00,23.71,23.74,23.66,23.69,106800.16687526077,12.6367,12.6526,12.61,12.626,106800.1669
2010-02-12 09:45:00,23.69,23.76,23.64,23.75,98456.403838131,12.626,12.6633,12.5993,12.658,98456.4038
2010-02-12 09:50:00,23.76,23.8,23.72,23.8,80378.25059101655,12.6633,12.6846,12.642,12.6846,80378.2506
2010-02-12 09:55:00,23.8,23.87,23.8,23.85,66471.97886246697,12.6846,12.7219,12.6846,12.7113,66471.9789
2010-02-12 10:00:00,23.85,23.87,23.8,23.87,115978.30621610348,12.7113,12.7219,12.6846,12.7219,115978.3062
2010-02-12 10:05:00,23.87,23.97,23.87,23.97,53400.083437630376,12.7219,12.7752,12.7219,12.7752,53400.0834
2010-02-12 10:10:00,23.97,23.98,23.88,23.9,101515.78361841192,12.7752,12.7806,12.7273,12.7379,101515.7836
2010-02-12 10:15:00,23.89,23.97,23.89,23.93,184536.2258378529,12.7326,12.7752,12.7326,12.7539,184536.2258
2010-02-12 10:20:00,23.94,23.97,23.92,23.95,55068.83604505633,12.7592,12.7752,12.7486,12.7646,55068.836
2010-02-12 10:25:00,23.96,23.99,23.95,23.97,116256.43165067448,12.7699,12.7859,12.7646,12.7752,116256.4317
2010-02-12 10:30:00,23.97,24.03,23.97,24.02,120011.12501738284,12.7752,12.8072,12.7752,12.8019,120011.125
2010-02-12 10:35:00,24.02,24.03,23.96,23.96,100542.34459741344,12.8019,12.8072,12.7699,12.7699,100542.3446
2010-02-12 10:40:00,23.96,23.97,23.93,23.94,120150.18773466836,12.7699,12.7752,12.7539,12.7592,120150.1877
2010-02-12 10:45:00,23.94,23.95,23.91,23.94,95814.2122097066,12.7592,12.7646,12.7432,12.7592,95814.2122
2010-02-12 10:50:00,23.94,23.97,23.92,23.95,61465.72104018913,12.7592,12.7752,12.7486,12.7646,61465.721
2010-02-12 10:55:00,23.95,23.96,23.93,23.94,44917.25768321513,12.7646,12.7699,12.7539,12.7592,44917.2577
2010-02-12 11:00:00,23.94,23.95,23.9,23.91,192462.80072312616,12.7592,12.7646,12.7379,12.7432,192462.8007
2010-02-12 11:05:00,23.9,23.93,23.9,23.93,90668.89167014325,12.7379,12.7539,12.7379,12.7539,90668.8917
2010-02-12 11:10:00,23.93,23.95,23.91,23.95,61743.846474760125,12.7539,12.7646,12.7432,12.7646,61743.8465
2010-02-12 11:15:00,23.95,23.96,23.94,23.95,290362.95369211514,12.7646,12.7699,12.7592,12.7646,290362.9537
2010-02-12 11:20:00,23.95,23.98,23.94,23.96,154498.6789041858,12.7646,12.7806,12.7592,12.7699,154498.6789
2010-02-12 11:25:00,23.96,23.98,23.95,23.98,31845.362258378533,12.7699,12.7806,12.7646,12.7806,31845.3623
2010-02-12 11:30:00,23.97,23.98,23.95,23.96,57850.09039076624,12.7752,12.7806,12.7646,12.7699,57850.0904
2010-02-12 11:35:00,23.96,23.97,23.95,23.97,57432.90223890975,12.7699,12.7752,12.7646,12.7752,57432.9022
2010-02-12 11:40:00,23.96,24.0,23.96,23.98,52009.45626477542,12.7699,12.7912,12.7699,12.7806,52009.4563
2010-02-12 11:45:00,23.99,24.0,23.98,24.0,68001.66875260744,12.7859,12.7912,12.7806,12.7912,68001.6688
2010-02-12 11:50:00,24.0,24.0,23.97,24.0,55068.83604505633,12.7912,12.7912,12.7752,12.7912,55068.836
2010-02-12 11:55:00,24.0,24.02,24.0,24.01,56459.46321791128,12.7912,12.8019,12.7912,12.7965,56459.4632
2010-02-12 12:00:00,24.01,24.03,24.01,24.03,51175.079961062445,12.7965,12.8072,12.7965,12.8072,51175.08
2010-02-12 12:05:00,24.03,24.03,24.02,24.02,39493.8117090808,12.8072,12.8072,12.8019,12.8019,39493.8117
2010-02-12 12:10:00,24.03,24.04,24.02,24.03,254484.7726324573,12.8072,12.8125,12.8019,12.8072,254484.7726
2010-02-12 12:15:00,24.03,24.08,24.03,24.05,139201.78000278128,12.8072,12.8339,12.8072,12.8179,139201.78
2010-02-12 12:20:00,24.05,24.07,24.03,24.05,61465.72104018913,12.8179,12.8285,12.8072,12.8179,61465.721
2010-02-12 12:25:00,24.05,24.05,24.05,24.05,44639.13224864414,12.8179,12.8179,12.8179,12.8179,44639.1322
2010-02-12 12:30:00,24.05,24.05,24.04,24.05,62161.03462661661,12.8179,12.8179,12.8125,12.8179,62161.0346
2010-02-12 12:35:00,24.05,24.06,24.03,24.06,65637.602558754,12.8179,12.8232,12.8072,12.8232,65637.6026
2010-02-12 12:40:00,24.06,24.08,24.05,24.08,71895.42483660132,12.8232,12.8339,12.8179,12.8339,71895.4248
2010-02-12 12:45:00,24.07,24.08,24.07,24.08,52565.7071339174,12.8285,12.8339,12.8285,12.8339,52565.7071
2010-02-12 12:50:00,24.08,24.09,24.08,24.08,38937.560839938815,12.8339,12.8392,12.8339,12.8339,38937.5608
2010-02-12 12:55:00,24.08,24.09,24.06,24.09,73286.05200945627,12.8339,12.8392,12.8232,12.8392,73286.052
2010-02-12 13:00:00,24.09,24.09,24.08,24.09,41579.75246836324,12.8392,12.8392,12.8339,12.8392,41579.7525
2010-02-12 13:05:00,24.08,24.1,24.08,24.1,32818.801279377,12.8339,12.8445,12.8339,12.8445,32818.8013
2010-02-12 13:10:00,24.1,24.1,24.09,24.09,94979.8359059936,12.8445,12.8445,12.8392,12.8392,94979.8359
2010-02-12 13:15:00,24.09,24.1,24.07,24.08,231817.54971492145,12.8392,12.8445,12.8285,12.8339,231817.5497
2010-02-12 13:20:00,24.07,24.08,24.03,24.07,81073.56417744403,12.8285,12.8339,12.8072,12.8285,81073.5642
2010-02-12 13:25:00,24.08,24.08,24.06,24.06,26978.16715338618,12.8339,12.8339,12.8232,12.8232,26978.1672
2010-02-12 13:30:00,24.05,24.07,24.04,24.05,144903.3514114866,12.8179,12.8285,12.8125,12.8179,144903.3514
2010-02-12 13:35:00,24.05,24.06,24.04,24.04,61465.72104018913,12.8179,12.8232,12.8125,12.8125,61465.721
2010-02-12 13:40:00,24.04,24.08,24.04,24.07,97482.96481713254,12.8125,12.8339,12.8125,12.8285,97482.9648
2010-02-12 13:45:00,24.07,24.08,24.06,24.07,175497.14921429567,12.8285,12.8339,12.8232,12.8285,175497.1492
2010-02-12 13:50:00,24.06,24.08,24.05,24.08,108051.7313308302,12.8232,12.8339,12.8179,12.8339,108051.7313
2010-02-12 13:55:00,24.07,24.07,24.03,24.05,99429.84285912948,12.8285,12.8285,12.8072,12.8179,99429.8429
2010-02-12 14:00:00,24.05,24.05,24.03,24.03,57293.83952162426,12.8179,12.8179,12.8072,12.8072,57293.8395
2010-02-12 14:05:00,24.03,24.03,24.02,24.02,25170.35182867473,12.8072,12.8072,12.8019,12.8019,25170.3518
2010-02-12 14:10:00,24.03,24.06,24.03,24.05,87053.26102072035,12.8072,12.8232,12.8072,12.8179,87053.261
2010-02-12 14:15:00,24.05,24.07,24.05,24.07,72034.48755388681,12.8179,12.8285,12.8179,12.8285,72034.4876
2010-02-12 14:20:00,24.08,24.1,24.07,24.08,81490.75232930052,12.8339,12.8445,12.8285,12.8339,81490.7523
2010-02-12 14:25:00,24.07,24.07,24.05,24.07,77457.93352802114,12.8285,12.8285,12.8179,12.8285,77457.9335
2010-02-12 14:30:00,24.07,24.08,24.05,24.07,75928.24363788069,12.8285,12.8339,12.8179,12.8285,75928.2436
2010-02-12 14:35:00,24.07,24.08,24.07,24.08,77040.74537616466,12.8285,12.8339,12.8285,12.8339,77040.7454
2010-02-12 14:40:00,24.08,24.08,24.03,24.04,87192.32373800584,12.8339,12.8339,12.8072,12.8125,87192.3237
2010-02-12 14:45:00,24.04,24.05,24.04,24.04,18078.15324711445,12.8125,12.8179,12.8125,12.8125,18078.1532
2010-02-12 14:50:00,24.04,24.05,24.04,24.04,36017.243776943404,12.8125,12.8179,12.8125,12.8125,36017.2438
2010-02-12 14:55:00,24.04,24.05,24.01,24.02,69392.29592546239,12.8125,12.8179,12.7965,12.8019,69392.2959
2010-02-12 15:00:00,24.01,24.02,23.98,24.0,100125.15644555696,12.7965,12.8019,12.7806,12.7912,100125.1564
2010-02-12 15:05:00,23.99,24.0,23.97,24.0,108190.79404811571,12.7859,12.7912,12.7752,12.7912,108190.794
2010-02-12 15:10:00,24.0,24.01,23.97,24.01,83854.81852315395,12.7912,12.7965,12.7752,12.7965,83854.8185
2010-02-12 15:15:00,24.0,24.03,23.99,24.01,85801.6965651509,12.7912,12.8072,12.7859,12.7965,85801.6966
2010-02-12 15:20:00,24.01,24.03,24.0,24.0,118203.3096926714,12.7965,12.8072,12.7912,12.7912,118203.3097
2010-02-12 15:25:00,24.0,24.02,23.98,23.98,95536.0867751356,12.7912,12.8019,12.7806,12.7806,95536.0868
2010-02-12 15:30:00,23.99,23.99,23.95,23.97,74120.42831316925,12.7859,12.7859,12.7646,12.7752,74120.4283
2010-02-12 15:35:00,23.97,23.97,23.95,23.95,55903.2123487693,12.7752,12.7752,12.7646,12.7646,55903.2123
2010-02-12 15:40:00,23.95,23.99,23.95,23.98,94562.64775413711,12.7646,12.7859,12.7646,12.7806,94562.6478
2010-02-12 15:45:00,23.97,23.98,23.97,23.97,83298.56765401196,12.7752,12.7806,12.7752,12.7752,83298.5677
2010-02-12 15:50:00,23.97,23.98,23.97,23.97,248366.01307189543,12.7752,12.7806,12.7752,12.7752,248366.0131
2010-02-12 15:55:00,23.97,24.0,23.97,24.0,452510.08204700326,12.7752,12.7912,12.7752,12.7912,452510.082
2010-02-16 09:30:00,24.02,24.09,24.02,24.09,200528.4383256849,12.8019,12.8392,12.8019,12.8392,200528.4383
2010-02-16 09:35:00,24.09,24.09,24.05,24.07,102906.41079126688,12.8392,12.8392,12.8179,12.8285,102906.4108
2010-02-16 09:40:00,24.07,24.09,24.02,24.08,83020.44221944097,12.8285,12.8392,12.8019,12.8339,83020.4422
2010-02-16 09:45:00,24.05,24.08,23.98,24.0,78570.43526630511,12.8179,12.8339,12.7806,12.7912,78570.4353
2010-02-16 09:50:00,24.0,24.08,24.0,24.08,48671.95104992352,12.7912,12.8339,12.7912,12.8339,48671.951
2010-02-16 09:55:00,24.08,24.09,24.05,24.07,44917.25768321513,12.8339,12.8392,12.8179,12.8285,44917.2577
2010-02-16 10:00:00,24.08,24.1,24.07,24.09,119454.87414824088,12.8339,12.8445,12.8285,12.8392,119454.8741
2010-02-16 10:05:00,24.08,24.09,24.04,24.05,60909.47017104715,12.8339,12.8392,12.8125,12.8179,60909.4702
2010-02-16 10:10:00,24.05,24.1,24.05,24.09,79821.99972187457,12.8179,12.8445,12.8179,12.8392,79821.9997
2010-02-16 10:15:00,24.08,24.1,24.08,24.1,50340.70365734947,12.8339,12.8445,12.8339,12.8445,50340.7037
2010-02-16 10:20:00,24.1,24.1,24.05,24.05,73981.36559588375,12.8445,12.8445,12.8179,12.8179,73981.3656
2010-02-16 10:25:00,24.05,24.1,24.05,24.06,60770.40745376165,12.8179,12.8445,12.8179,12.8232,60770.4075
2010-02-16 10:30:00,24.06,24.09,24.05,24.08,61465.72104018913,12.8232,12.8392,12.8179,12.8339,61465.721
2010-02-16 10:35:00,24.08,24.09,24.07,24.09,40328.18801279378,12.8339,12.8392,12.8285,12.8392,40328.188
2010-02-16 10:40:00,24.09,24.1,24.08,24.08,74537.61646502573,12.8392,12.8445,12.8339,12.8339,74537.6165
2010-02-16 10:45:00,24.09,24.1,24.08,24.08,52565.7071339174,12.8392,12.8445,12.8339,12.8339,52565.7071
2010-02-16 10:50:00,24.08,24.08,24.04,24.05,77875.12167987763,12.8339,12.8339,12.8125,12.8179,77875.1217
2010-02-16 10:55:00,24.05,24.09,24.05,24.08,28229.73160895564,12.8179,12.8392,12.8179,12.8339,28229.7316
2010-02-16 11:00:00,24.08,24.1,24.08,24.1,54929.77332777083,12.8339,12.8445,12.8339,12.8445,54929.7733
2010-02-16 11:05:00,24.1,24.1,24.07,24.08,74537.61646502573,12.8445,12.8445,12.8285,12.8339,74537.6165
2010-02-16 11:10:00,24.08,24.08,24.05,24.05,37546.93366708386,12.8339,12.8339,12.8179,12.8179,37546.9337
2010-02-16 11:15:00,24.05,24.08,24.05,24.08,29203.17062995411,12.8179,12.8339,12.8179,12.8339,29203.1706
2010-02-16 11:20:00,24.08,24.09,24.08,24.08,28925.04519538312,12.8339,12.8392,12.8339,12.8339,28925.0452
2010-02-16 11:25:00,24.08,24.1,24.08,24.08,47559.44931163955,12.8339,12.8445,12.8339,12.8339,47559.4493
2010-02-16 11:30:00,24.09,24.09,24.07,24.08,47142.26115978307,12.8392,12.8392,12.8285,12.8339,47142.2612
2010-02-16 11:35:00,24.08,24.08,24.07,24.08,66193.85342789599,12.8339,12.8339,12.8285,12.8339,66193.8534
2010-02-16 11:40:00,24.08,24.1,24.08,24.09,102489.22263941038,12.8339,12.8445,12.8339,12.8392,102489.2226
2010-02-16 11:45:00,24.09,24.1,24.08,24.1,40884.43888193576,12.8392,12.8445,12.8339,12.8445,40884.4389
2010-02-16 11:50:00,24.09,24.1,24.08,24.09,36017.243776943404,12.8392,12.8445,12.8339,12.8392,36017.2438
2010-02-16 11:55:00,24.09,24.09,24.08,24.09,24196.912807676264,12.8392,12.8392,12.8339,12.8392,24196.9128
2010-02-16 12:00:00,24.08,24.09,24.08,24.09,24057.85009039077,12.8339,12.8392,12.8339,12.8392,24057.8501
2010-02-16 12:05:00,24.09,24.09,24.08,24.09,19468.780419969407,12.8392,12.8392,12.8339,12.8392,19468.7804
2010-02-16 12:10:00,24.08,24.1,24.08,24.09,85940.75928243638,12.8339,12.8445,12.8339,12.8392,85940.7593
2010-02-16 12:15:00,24.09,24.1,24.08,24.1,30176.60965095258,12.8392,12.8445,12.8339,12.8445,30176.6097
2010-02-16 12:20:00,24.09,24.1,24.09,24.09,24753.163676818247,12.8392,12.8445,12.8392,12.8392,24753.1637
2010-02-16 12:25:00,24.1,24.1,24.08,24.09,64525.100820470034,12.8445,12.8445,12.8339,12.8392,64525.1008
2010-02-16 12:30:00,24.09,24.09,24.08,24.08,20442.21944096788,12.8392,12.8392,12.8339,12.8339,20442.2194
2010-02-16 12:35:00,24.08,24.09,24.07,24.08,23362.53650396329,12.8339,12.8392,12.8285,12.8339,23362.5365
2010-02-16 12:40:00,24.09,24.09,24.08,24.09,14323.459880406064,12.8392,12.8392,12.8339,12.8392,14323.4599
2010-02-16 12:45:00,24.09,24.1,24.08,24.08,45890.6967042136,12.8392,12.8445,12.8339,12.8339,45890.6967
2010-02-16 12:50:00,24.09,24.1,24.07,24.08,62856.34821304409,12.8392,12.8445,12.8285,12.8339,62856.3482
2010-02-16 12:55:00,24.08,24.09,24.07,24.08,45890.6967042136,12.8339,12.8392,12.8285,12.8339,45890.6967
2010-02-16 13:00:00,24.08,24.1,24.07,24.07,39354.748991795306,12.8339,12.8445,12.8285,12.8285,39354.749
2010-02-16 13:05:00,24.07,24.08,24.05,24.06,58545.40397719372,12.8285,12.8339,12.8179,12.8232,58545.404
2010-02-16 13:10:00,24.06,24.08,24.05,24.07,85523.5711305799,12.8232,12.8339,12.8179,12.8285,85523.5711
2010-02-16 13:15:00,24.08,24.09,24.07,24.09,14045.334445835071,12.8339,12.8392,12.8285,12.8392,14045.3344
2010-02-16 13:20:00,24.09,24.1,24.08,24.09,24475.03824224725,12.8392,12.8445,12.8339,12.8392,24475.0382
2010-02-16 13:25:00,24.09,24.1,24.08,24.08,55486.02419691281,12.8392,12.8445,12.8339,12.8339,55486.0242
2010-02-16 13:30:00,24.08,24.09,24.08,24.09,42692.2542066472,12.8339,12.8392,12.8339,12.8392,42692.2542
2010-02-16 13:35:00,24.09,24.09,24.08,24.08,45056.32040050063,12.8392,12.8392,12.8339,12.8339,45056.3204
2010-02-16 13:40:00,24.08,24.09,24.08,24.08,17104.71422611598,12.8339,12.8392,12.8339,12.8339,17104.7142
2010-02-16 13:45:00,24.09,24.09,24.08,24.09,26700.041718815188,12.8392,12.8392,12.8339,12.8392,26700.0417
2010-02-16 13:50:00,24.08,24.09,24.08,24.09,47142.26115978307,12.8339,12.8392,12.8339,12.8392,47142.2612
2010-02-16 13:55:00,24.09,24.09,24.08,24.09,16548.463356973996,12.8392,12.8392,12.8339,12.8392,16548.4634
2010-02-16 14:00:00,24.08,24.09,24.08,24.08,19051.59226811292,12.8339,12.8392,12.8339,12.8339,19051.5923
2010-02-16 14:05:00,24.09,24.09,24.08,24.08,20025.03128911139,12.8392,12.8392,12.8339,12.8339,20025.0313
2010-02-16 14:10:00,24.08,24.09,24.08,24.09,43526.63051036018,12.8339,12.8392,12.8339,12.8392,43526.6305
2010-02-16 14:15:00,24.08,24.09,24.08,24.08,36851.62008065638,12.8339,12.8392,12.8339,12.8339,36851.6201
2010-02-16 14:20:00,24.08,24.09,24.08,24.09,40050.06257822278,12.8339,12.8392,12.8339,12.8392,40050.0626
2010-02-16 14:25:00,24.09,24.1,24.08,24.09,157558.0586844667,12.8392,12.8445,12.8339,12.8392,157558.0587
2010-02-16 14:30:00,24.09,24.1,24.07,24.09,102906.41079126688,12.8392,12.8445,12.8285,12.8392,102906.4108
2010-02-16 14:35:00,24.09,24.13,24.09,24.11,73981.36559588375,12.8392,12.8605,12.8392,12.8498,73981.3656
2010-02-16 14:40:00,24.11,24.12,24.1,24.11,27673.48073981365,12.8498,12.8552,12.8445,12.8498,27673.4807
2010-02-16 14:45:00,24.11,24.11,24.1,24.11,47003.19844249757,12.8498,12.8498,12.8445,12.8498,47003.1984
2010-02-16 14:50:00,24.11,24.13,24.1,24.12,89695.45264914478,12.8498,12.8605,12.8445,12.8552,89695.4526
2010-02-16 14:55:00,24.11,24.13,24.1,24.11,53400.083437630376,12.8498,12.8605,12.8445,12.8498,53400.0834
2010-02-16 15:00:00,24.11,24.12,24.1,24.12,20164.09400639689,12.8498,12.8552,12.8445,12.8552,20164.094
2010-02-16 15:05:00,24.11,24.14,24.11,24.13,68557.91962174942,12.8498,12.8658,12.8498,12.8605,68557.9196
2010-02-16 15:10:00,24.12,24.13,24.12,24.13,55068.83604505633,12.8552,12.8605,12.8552,12.8605,55068.836
2010-02-16 15:15:00,24.13,24.13,24.13,24.13,55207.89876234182,12.8605,12.8605,12.8605,12.8605,55207.8988
2010-02-16 15:20:00,24.13,24.13,24.13,24.13,39493.8117090808,12.8605,12.8605,12.8605,12.8605,39493.8117
2010-02-16 15:25:00,24.13,24.15,24.13,24.15,64803.22625504103,12.8605,12.8712,12.8605,12.8712,64803.2263
2010-02-16 15:30:00,24.15,24.15,24.14,24.15,120011.12501738284,12.8712,12.8712,12.8658,12.8712,120011.125
2010-02-16 15:35:00,24.14,24.15,24.14,24.15,141704.9089139202,12.8658,12.8712,12.8658,12.8712,141704.9089
2010-02-16 15:40:00,24.15,24.18,24.15,24.18,147823.668474482,12.8712,12.8871,12.8712,12.8871,147823.6685
2010-02-16 15:45:00,24.18,24.2,24.18,24.18,161451.81476846058,12.8871,12.8978,12.8871,12.8871,161451.8148
2010-02-16 15:50:00,24.18,24.18,24.15,24.16,161869.00292031709,12.8871,12.8871,12.8712,12.8765,161869.0029
2010-02-16 15:55:00,24.16,24.17,24.14,24.17,387428.7303573912,12.8765,12.8818,12.8658,12.8818,387428.7304
2010-02-17 09:30:00,24.25,24.25,24.17,24.2,71200.11125017384,12.9245,12.9245,12.8818,12.8978,71200.1113
2010-02-17 09:35:00,24.2,24.28,24.2,24.28,220831.5950493673,12.8978,12.9404,12.8978,12.9404,220831.595
2010-02-17 09:40:00,24.28,24.36,24.26,24.34,154498.6789041858,12.9404,12.9831,12.9298,12.9724,154498.6789
2010-02-17 09:45:00,24.34,24.34,24.29,24.31,76206.36907245168,12.9724,12.9724,12.9458,12.9564,76206.3691
2010-02-17 09:50:00,24.31,24.32,24.26,24.3,100403.28188012796,12.9564,12.9618,12.9298,12.9511,100403.2819
2010-02-17 09:55:00,24.3,24.32,24.28,24.31,36017.243776943404,12.9511,12.9618,12.9404,12.9564,36017.2438
2010-02-17 10:00:00,24.31,24.34,24.26,24.29,90947.01710471424,12.9564,12.9724,12.9298,12.9458,90947.0171
2010-02-17 10:05:00,24.28,24.33,24.28,24.32,50062.57822277848,12.9404,12.9671,12.9404,12.9618,50062.5782
2010-02-17 10:10:00,24.32,24.35,24.31,24.32,40606.313447364766,12.9618,12.9778,12.9564,12.9618,40606.3134
2010-02-17 10:15:00,24.32,24.34,24.31,24.33,29203.17062995411,12.9618,12.9724,12.9564,12.9671,29203.1706
2010-02-17 10:20:00,24.33,24.33,24.3,24.31,31845.362258378533,12.9671,12.9671,12.9511,12.9564,31845.3623
2010-02-17 10:25:00,24.31,24.31,24.28,24.31,42136.003337505215,12.9564,12.9564,12.9404,12.9564,42136.0033
2010-02-17 10:30:00,24.31,24.34,24.3,24.34,51731.33083020442,12.9564,12.9724,12.9511,12.9724,51731.3308
2010-02-17 10:35:00,24.33,24.34,24.27,24.27,46168.8221387846,12.9671,12.9724,12.9351,12.9351,46168.8221
2010-02-17 10:40:00,24.27,24.31,24.26,24.29,41718.81518564873,12.9351,12.9564,12.9298,12.9458,41718.8152
2010-02-17 10:45:00,24.29,24.3,24.26,24.28,38937.560839938815,12.9458,12.9511,12.9298,12.9404,38937.5608
2010-02-17 10:50:00,24.28,24.28,24.26,24.26,32262.550410235017,12.9404,12.9404,12.9298,12.9298,32262.5504
2010-02-17 10:55:00,24.26,24.26,24.23,24.25,21971.90933110833,12.9298,12.9298,12.9138,12.9245,21971.9093
2010-02-17 11:00:00,24.24,24.24,24.15,24.15,61187.59560561814,12.9191,12.9191,12.8712,12.8712,61187.5956
2010-02-17 11:05:00,24.16,24.16,24.14,24.14,64942.288972326525,12.8765,12.8765,12.8658,12.8658,64942.289
2010-02-17 11:10:00,24.14,24.18,24.13,24.18,44639.13224864414,12.8658,12.8871,12.8605,12.8871,44639.1322
2010-02-17 11:15:00,24.19,24.2,24.16,24.17,21415.658461966348,12.8925,12.8978,12.8765,12.8818,21415.6585
2010-02-17 11:20:00,24.17,24.2,24.15,24.2,27395.355305242665,12.8818,12.8978,12.8712,12.8978,27395.3553
2010-02-17 11:25:00,24.19,24.2,24.13,24.16,36573.49464608539,12.8925,12.8978,12.8605,12.8765,36573.4946
2010-02-17 11:30:00,24.16,24.18,24.13,24.16,67028.22973160897,12.8765,12.8871,12.8605,12.8765,67028.2297
2010-02-17 11:35:00,24.15,24.18,24.14,24.15,41023.50159922125,12.8712,12.8871,12.8658,12.8712,41023.5016
2010-02-17 11:40:00,24.16,24.18,24.15,24.17,28368.79432624113,12.8765,12.8871,12.8712,12.8818,28368.7943
2010-02-17 11:45:00,24.18,24.2,24.17,24.18,26700.041718815188,12.8871,12.8978,12.8818,12.8871,26700.0417
2010-02-17 11:50:00,24.18,24.2,24.16,24.18,35600.05562508692,12.8871,12.8978,12.8765,12.8871,35600.0556
2010-02-17 11:55:00,24.18,24.18,24.17,24.17,8204.70031984425,12.8871,12.8871,12.8818,12.8818,8204.7003
2010-02-17 12:00:00,24.17,24.2,24.17,24.18,25726.60269781672,12.8818,12.8978,12.8818,12.8871,25726.6027
2010-02-17 12:05:00,24.18,24.19,24.17,24.18,20442.21944096788,12.8871,12.8925,12.8818,12.8871,20442.2194
2010-02-17 12:10:00,24.18,24.18,24.16,24.16,23918.78737310527,12.8871,12.8871,12.8765,12.8765,23918.7874
2010-02-17 12:15:00,24.15,24.18,24.15,24.16,52704.769851202895,12.8712,12.8871,12.8712,12.8765,52704.7699
2010-02-17 12:20:00,24.15,24.16,24.15,24.15,19051.59226811292,12.8712,12.8765,12.8712,12.8712,19051.5923
2010-02-17 12:25:00,24.16,24.18,24.15,24.16,18912.529550827425,12.8765,12.8871,12.8712,12.8765,18912.5296
2010-02-17 12:30:00,24.15,24.16,24.15,24.15,23501.599221248784,12.8712,12.8765,12.8712,12.8712,23501.5992
2010-02-17 12:35:00,24.15,24.16,24.13,24.13,17382.839660686972,12.8712,12.8765,12.8605,12.8605,17382.8397
2010-02-17 12:40:00,24.13,24.18,24.13,24.15,61187.59560561814,12.8605,12.8871,12.8605,12.8712,61187.5956
2010-02-17 12:45:00,24.15,24.17,24.15,24.15,24335.97552496176,12.8712,12.8818,12.8712,12.8712,24335.9755
2010-02-17 12:50:00,24.16,24.17,24.15,24.17,32262.550410235017,12.8765,12.8818,12.8712,12.8818,32262.5504
2010-02-17 12:55:00,24.17,24.18,24.16,24.16,24475.03824224725,12.8818,12.8871,12.8765,12.8765,24475.0382
2010-02-17 13:00:00,24.17,24.18,24.16,24.17,15714.087053261022,12.8818,12.8871,12.8765,12.8818,15714.0871
2010-02-17 13:05:00,24.17,24.18,24.16,24.17,56459.46321791128,12.8818,12.8871,12.8765,12.8818,56459.4632
2010-02-17 13:10:00,24.17,24.18,24.16,24.17,18078.15324711445,12.8818,12.8871,12.8765,12.8818,18078.1532
2010-02-17 13:15:00,24.17,24.21,24.16,24.21,28507.85704352664,12.8818,12.9031,12.8765,12.9031,28507.857
2010-02-17 13:20:00,24.2,24.21,24.19,24.2,19607.843137254906,12.8978,12.9031,12.8925,12.8978,19607.8431
2010-02-17 13:25:00,24.2,24.21,24.17,24.17,53539.14615491587,12.8978,12.9031,12.8818,12.8818,53539.1462
2010-02-17 13:30:00,24.18,24.2,24.17,24.2,16548.463356973996,12.8871,12.8978,12.8818,12.8978,16548.4634
2010-02-17 13:35:00,24.2,24.2,24.19,24.2,24892.22639410374,12.8978,12.8978,12.8925,12.8978,24892.2264
2010-02-17 13:40:00,24.2,24.21,24.17,24.18,21137.53302739536,12.8978,12.9031,12.8818,12.8871,21137.533
2010-02-17 13:45:00,24.18,24.2,24.18,24.2,16548.463356973996,12.8871,12.8978,12.8871,12.8978,16548.4634
2010-02-17 13:50:00,24.2,24.2,24.18,24.2,21137.53302739536,12.8978,12.8978,12.8871,12.8978,21137.533
2010-02-17 13:55:00,24.2,24.2,24.19,24.2,19885.96857182589,12.8978,12.8978,12.8925,12.8978,19885.9686
2010-02-17 14:00:00,24.2,24.2,24.15,24.18,67167.29244889446,12.8978,12.8978,12.8712,12.8871,67167.2924
2010-02-17 14:05:00,24.19,24.2,24.16,24.2,47142.26115978307,12.8925,12.8978,12.8765,12.8978,47142.2612
2010-02-17 14:10:00,24.2,24.2,24.18,24.18,23223.4737866778,12.8978,12.8978,12.8871,12.8871,23223.4738
2010-02-17 14:15:00,24.18,24.19,24.17,24.18,29064.107912668616,12.8871,12.8925,12.8818,12.8871,29064.1079
2010-02-17 14:20:00,24.18,24.18,24.16,24.18,34765.679321373944,12.8871,12.8871,12.8765,12.8871,34765.6793
2010-02-17 14:25:00,24.18,24.19,24.17,24.19,24892.22639410374,12.8871,12.8925,12.8818,12.8925,24892.2264
2010-02-17 14:30:00,24.18,24.19,24.16,24.18,41301.62703379225,12.8871,12.8925,12.8765,12.8871,41301.627
2010-02-17 14:35:00,24.18,24.19,24.16,24.18,43248.50507578919,12.8871,12.8925,12.8765,12.8871,43248.5051
2010-02-17 14:40:00,24.19,24.2,24.17,24.18,37407.870949798365,12.8925,12.8978,12.8818,12.8871,37407.8709
2010-02-17 14:45:00,24.18,24.19,24.18,24.18,15157.836184119038,12.8871,12.8925,12.8871,12.8871,15157.8362
2010-02-17 14:50:00,24.18,24.2,24.18,24.2,24614.100959532752,12.8871,12.8978,12.8871,12.8978,24614.101
2010-02-17 14:55:00,24.19,24.2,24.19,24.2,12237.519121123629,12.8925,12.8978,12.8925,12.8978,12237.5191
2010-02-17 15:00:00,24.2,24.21,24.19,24.21,39771.93714365179,12.8978,12.9031,12.8925,12.9031,39771.9371
2010-02-17 15:05:00,24.22,24.22,24.19,24.19,26839.104436100683,12.9085,12.9085,12.8925,12.8925,26839.1044
2010-02-17 15:10:00,24.19,24.2,24.18,24.2,30037.546933667087,12.8925,12.8978,12.8871,12.8978,30037.5469
2010-02-17 15:15:00,24.2,24.23,24.19,24.21,37129.74551522737,12.8978,12.9138,12.8925,12.9031,37129.7455
2010-02-17 15:20:00,24.2,24.22,24.18,24.2,77596.99624530664,12.8978,12.9085,12.8871,12.8978,77596.9962
2010-02-17 15:25:00,24.2,24.2,24.19,24.19,56320.40050062579,12.8978,12.8978,12.8925,12.8925,56320.4005
2010-02-17 15:30:00,24.19,24.2,24.19,24.2,35460.992907801425,12.8925,12.8978,12.8925,12.8978,35460.9929
2010-02-17 15:35:00,24.2,24.2,24.19,24.2,29759.421499096094,12.8978,12.8978,12.8925,12.8978,29759.4215
2010-02-17 15:40:00,24.2,24.2,24.17,24.18,66750.10429703796,12.8978,12.8978,12.8818,12.8871,66750.1043
2010-02-17 15:45:00,24.18,24.19,24.15,24.17,159643.99944374914,12.8871,12.8925,12.8712,12.8818,159643.9994
2010-02-17 15:50:00,24.17,24.2,24.16,24.2,82047.0031984425,12.8818,12.8978,12.8765,12.8978,82047.0032
2010-02-17 15:55:00,24.2,24.2,24.18,24.19,174940.8983451537,12.8978,12.8978,12.8871,12.8925,174940.8983
2010-02-18 09:30:00,24.21,24.23,24.16,24.22,49923.51550549298,12.9031,12.9138,12.8765,12.9085,49923.5155
2010-02-18 09:35:00,24.21,24.25,24.13,24.2,63690.724516757065,12.9031,12.9245,12.8605,12.8978,63690.7245
2010-02-18 09:40:00,24.2,24.26,24.19,24.25,46446.94757335559,12.8978,12.9298,12.8925,12.9245,46446.9476
2010-02-18 09:45:00,24.26,24.28,24.23,24.28,31428.174106522045,12.9298,12.9404,12.9138,12.9404,31428.1741
2010-02-18 09:50:00,24.28,24.36,24.28,24.31,39493.8117090808,12.9404,12.9831,12.9404,12.9564,39493.8117
2010-02-18 09:55:00,24.31,24.31,24.26,24.26,11820.33096926714,12.9564,12.9564,12.9298,12.9298,11820.331
2010-02-18 10:00:00,24.27,24.3,24.23,24.25,50062.57822277848,12.9351,12.9511,12.9138,12.9245,50062.5782
2010-02-18 10:05:00,24.25,24.26,24.22,24.23,44917.25768321513,12.9245,12.9298,12.9085,12.9138,44917.2577
2010-02-18 10:10:00,24.23,24.29,24.23,24.27,30732.860520094564,12.9138,12.9458,12.9138,12.9351,30732.8605
2010-02-18 10:15:00,24.27,24.28,24.22,24.22,29620.3587818106,12.9351,12.9404,12.9085,12.9085,29620.3588
2010-02-18 10:20:00,24.23,24.23,24.18,24.19,48393.82561535253,12.9138,12.9138,12.8871,12.8925,48393.8256
2010-02-18 10:25:00,24.18,24.22,24.18,24.21,42414.12877207621,12.8871,12.9085,12.8871,12.9031,42414.1288
2010-02-18 10:30:00,24.21,24.25,24.21,24.23,149075.23293005145,12.9031,12.9245,12.9031,12.9138,149075.2329
2010-02-18 10:35:00,24.23,24.23,24.2,24.21,39632.874426366296,12.9138,12.9138,12.8978,12.9031,39632.8744
2010-02-18 10:40:00,24.21,24.21,24.2,24.2,32679.738562091505,12.9031,12.9031,12.8978,12.8978,32679.7386
2010-02-18 10:45:00,24.2,24.23,24.2,24.2,46446.94757335559,12.8978,12.9138,12.8978,12.8978,46446.9476
2010-02-18 10:50:00,24.2,24.2,24.2,24.2,15435.961618690031,12.8978,12.8978,12.8978,12.8978,15435.9616
2010-02-18 10:55:00,24.2,24.23,24.2,24.2,48115.70018078154,12.8978,12.9138,12.8978,12.8978,48115.7002
2010-02-18 11:00:00,24.2,24.25,24.2,24.22,47698.51202892505,12.8978,12.9245,12.8978,12.9085,47698.512
2010-02-18 11:05:00,24.22,24.23,24.2,24.2,22528.16020025032,12.9085,12.9138,12.8978,12.8978,22528.1602
2010-02-18 11:10:00,24.2,24.23,24.2,24.23,51314.14267834794,12.8978,12.9138,12.8978,12.9138,51314.1427
2010-02-18 11:15:00,24.23,24.23,24.2,24.2,35321.93019051592,12.9138,12.9138,12.8978,12.8978,35321.9302
2010-02-18 11:20:00,24.2,24.22,24.2,24.2,35043.80475594493,12.8978,12.9085,12.8978,12.8978,35043.8048
2010-02-18 11:25:00,24.2,24.22,24.19,24.2,61604.78375747462,12.8978,12.9085,12.8925,12.8978,61604.7838
2010-02-18 11:30:00,24.2,24.21,24.18,24.2,53261.02072034488,12.8978,12.9031,12.8871,12.8978,53261.0207
2010-02-18 11:35:00,24.2,24.22,24.2,24.22,21554.721179251843,12.8978,12.9085,12.8978,12.9085,21554.7212
2010-02-18 11:40:00,24.22,24.23,24.21,24.23,48532.88833263802,12.9085,12.9138,12.9031,12.9138,48532.8883
2010-02-18 11:45:00,24.23,24.24,24.22,24.23,42136.003337505215,12.9138,12.9191,12.9085,12.9138,42136.0033
2010-02-18 11:50:00,24.23,24.23,24.22,24.23,14184.397163120568,12.9138,12.9138,12.9085,12.9138,14184.3972
2010-02-18 11:55:00,24.23,24.23,24.2,24.21,20859.40759282437,12.9138,12.9138,12.8978,12.9031,20859.4076
2010-02-18 12:00:00,24.21,24.22,24.21,24.21,13210.958142122096,12.9031,12.9085,12.9031,12.9031,13210.9581
2010-02-18 12:05:00,24.21,24.22,24.2,24.2,15296.898901404536,12.9031,12.9085,12.8978,12.8978,15296.8989
2010-02-18 12:10:00,24.2,24.21,24.19,24.19,43526.63051036018,12.8978,12.9031,12.8925,12.8925,43526.6305
2010-02-18 12:15:00,24.2,24.22,24.2,24.2,65915.727993325,12.8978,12.9085,12.8978,12.8978,65915.728
2010-02-18 12:20:00,24.2,24.22,24.2,24.22,22806.285634821303,12.8978,12.9085,12.8978,12.9085,22806.2856
2010-02-18 12:25:00,24.21,24.23,24.2,24.2,32957.8639966625,12.9031,12.9138,12.8978,12.8978,32957.864
2010-02-18 12:30:00,24.2,24.21,24.2,24.2,35739.118342372414,12.8978,12.9031,12.8978,12.8978,35739.1183
2010-02-18 12:35:00,24.2,24.22,24.2,24.21,19329.71770268392,12.8978,12.9085,12.8978,12.9031,19329.7177
2010-02-18 12:40:00,24.22,24.22,24.2,24.2,14323.459880406064,12.9085,12.9085,12.8978,12.8978,14323.4599
2010-02-18 12:45:00,24.2,24.21,24.2,24.21,11959.393686552636,12.8978,12.9031,12.8978,12.9031,11959.3937
2010-02-18 12:50:00,24.21,24.21,24.2,24.2,23084.4110693923,12.9031,12.9031,12.8978,12.8978,23084.4111
2010-02-18 12:55:00,24.21,24.21,24.2,24.2,10290.641079126686,12.9031,12.9031,12.8978,12.8978,10290.6411
2010-02-18 13:00:00,24.21,24.21,24.2,24.21,19468.780419969407,12.9031,12.9031,12.8978,12.9031,19468.7804
2010-02-18 13:05:00,24.21,24.21,24.2,24.2,22945.3483521068,12.9031,12.9031,12.8978,12.8978,22945.3484
2010-02-18 13:10:00,24.2,24.2,24.2,24.2,8204.70031984425,12.8978,12.8978,12.8978,12.8978,8204.7003
2010-02-18 13:15:00,24.2,24.2,24.19,24.2,70365.73494646086,12.8978,12.8978,12.8925,12.8978,70365.7349
2010-02-18 13:20:00,24.2,24.21,24.2,24.21,25587.539980531223,12.8978,12.9031,12.8978,12.9031,25587.54
2010-02-18 13:25:00,24.21,24.21,24.2,24.2,23918.78737310527,12.9031,12.9031,12.8978,12.8978,23918.7874
2010-02-18 13:30:00,24.2,24.2,24.2,24.2,26421.916284244195,12.8978,12.8978,12.8978,12.8978,26421.9163
2010-02-18 13:35:00,24.2,24.2,24.2,24.2,14879.710749548049,12.8978,12.8978,12.8978,12.8978,14879.7107
2010-02-18 13:40:00,24.2,24.2,24.2,24.2,17800.02781254346,12.8978,12.8978,12.8978,12.8978,17800.0278
2010-02-18 13:45:00,24.2,24.2,24.2,24.2,9873.4529272702,12.8978,12.8978,12.8978,12.8978,9873.4529
2010-02-18 13:50:00,24.2,24.2,24.2,24.2,12654.707272980117,12.8978,12.8978,12.8978,12.8978,12654.7073
2010-02-18 13:55:00,24.2,24.2,24.2,24.2,11125.017382839662,12.8978,12.8978,12.8978,12.8978,11125.0174
2010-02-18 14:00:00,24.2,24.2,24.2,24.2,78014.18439716313,12.8978,12.8978,12.8978,12.8978,78014.1844
2010-02-18 14:05:00,24.2,24.2,24.2,24.2,17243.776943401477,12.8978,12.8978,12.8978,12.8978,17243.7769
2010-02-18 14:10:00,24.2,24.2,24.2,24.2,27395.355305242665,12.8978,12.8978,12.8978,12.8978,27395.3553
2010-02-18 14:15:00,24.2,24.23,24.2,24.23,160478.37574746212,12.8978,12.9138,12.8978,12.9138,160478.3757
2010-02-18 14:20:00,24.22,24.22,24.21,24.21,26282.8535669587,12.9085,12.9085,12.9031,12.9031,26282.8536
2010-02-18 14:25:00,24.21,24.22,24.2,24.21,56181.33778334029,12.9031,12.9085,12.8978,12.9031,56181.3378
2010-02-18 14:30:00,24.21,24.21,24.2,24.21,33096.92671394799,12.9031,12.9031,12.8978,12.9031,33096.9267
2010-02-18 14:35:00,24.21,24.23,24.2,24.23,56042.2750660548,12.9031,12.9138,12.8978,12.9138,56042.2751
2010-02-18 14:40:00,24.23,24.24,24.22,24.24,42136.003337505215,12.9138,12.9191,12.9085,12.9191,42136.0033
2010-02-18 14:45:00,24.23,24.25,24.23,24.24,35878.18105965791,12.9138,12.9245,12.9138,12.9191,35878.1811
2010-02-18 14:50:00,24.24,24.25,24.24,24.25,27395.355305242665,12.9191,12.9245,12.9191,12.9245,27395.3553
2010-02-18 14:55:00,24.25,24.26,24.23,24.23,123487.69294952023,12.9245,12.9298,12.9138,12.9138,123487.6929
2010-02-18 15:00:00,24.23,24.25,24.22,24.22,94562.64775413711,12.9138,12.9245,12.9085,12.9085,94562.6478
2010-02-18 15:05:00,24.23,24.26,24.22,24.26,53817.27158948686,12.9138,12.9298,12.9085,12.9298,53817.2716
2010-02-18 15:10:00,24.25,24.27,24.25,24.26,102350.15992212488,12.9245,12.9351,12.9245,12.9298,102350.1599
2010-02-18 15:15:00,24.26,24.27,24.24,24.25,87748.57460714784,12.9298,12.9351,12.9191,12.9245,87748.5746
2010-02-18 15:20:00,24.26,24.27,24.25,24.26,50479.76637463496,12.9298,12.9351,12.9245,12.9298,50479.7664
2010-02-18 15:25:00,24.26,24.26,24.24,24.25,122375.19121123628,12.9298,12.9298,12.9191,12.9245,122375.1912
2010-02-18 15:30:00,24.25,24.25,24.23,24.23,92893.89514671118,12.9245,12.9245,12.9138,12.9138,92893.8951
2010-02-18 15:35:00,24.23,24.23,24.23,24.23,49367.264636351,12.9138,12.9138,12.9138,12.9138,49367.2646
2010-02-18 15:40:00,24.23,24.23,24.21,24.21,83298.56765401196,12.9138,12.9138,12.9031,12.9031,83298.5677
2010-02-18 15:45:00,24.21,24.23,24.21,24.23,76345.43178973718,12.9031,12.9138,12.9031,12.9138,76345.4318
2010-02-18 15:50:00,24.23,24.24,24.23,24.24,51592.26811291893,12.9138,12.9191,12.9138,12.9191,51592.2681
2010-02-18 15:55:00,24.24,24.24,24.21,24.21,255736.33708802672,12.9191,12.9191,12.9031,12.9031,255736.3371
2010-02-19 09:30:00,24.1,24.25,24.06,24.15,527882.074815742,12.8445,12.9245,12.8232,12.8712,527882.0748
2010-02-19 09:35:00,24.15,24.2,24.07,24.18,93311.08329856768,12.8712,12.8978,12.8285,12.8871,93311.0833
2010-02-19 09:40:00,24.18,24.23,24.16,24.2,73703.24016131276,12.8871,12.9138,12.8765,12.8978,73703.2402
2010-02-19 09:45:00,24.2,24.24,24.2,24.23,51592.26811291893,12.8978,12.9191,12.8978,12.9138,51592.2681
2010-02-19 09:50:00,24.24,24.26,24.23,24.23,39076.62355722431,12.9191,12.9298,12.9138,12.9138,39076.6236
2010-02-19 09:55:00,24.23,24.25,24.2,24.2,65220.41440689752,12.9138,12.9245,12.8978,12.8978,65220.4144
2010-02-19 10:00:00,24.2,24.25,24.2,24.24,53121.958003059386,12.8978,12.9245,12.8978,12.9191,53121.958
2010-02-19 10:05:00,24.23,24.26,24.2,24.23,63968.849951328055,12.9138,12.9298,12.8978,12.9138,63968.85
2010-02-19 10:10:00,24.23,24.26,24.21,24.26,39215.68627450981,12.9138,12.9298,12.9031,12.9298,39215.6863
2010-02-19 10:15:00,24.26,24.27,24.25,24.27,36295.36921151439,12.9298,12.9351,12.9245,12.9351,36295.3692
2010-02-19 10:20:00,24.27,24.31,24.24,24.24,65498.5398414685,12.9351,12.9564,12.9191,12.9191,65498.5398
2010-02-19 10:25:00,24.25,24.3,24.24,24.26,34348.49116951745,12.9245,12.9511,12.9191,12.9298,34348.4912
2010-02-19 10:30:00,24.26,24.26,24.23,24.23,45890.6967042136,12.9298,12.9298,12.9138,12.9138,45890.6967
2010-02-19 10:35:00,24.23,24.23,24.2,24.2,30732.860520094564,12.9138,12.9138,12.8978,12.8978,30732.8605
2010-02-19 10:40:00,24.2,24.23,24.2,24.21,34904.74203865944,12.8978,12.9138,12.8978,12.9031,34904.742
2010-02-19 10:45:00,24.2,24.26,24.2,24.23,45473.50855235712,12.8978,12.9298,12.8978,12.9138,45473.5086
2010-02-19 10:50:00,24.23,24.23,24.16,24.2,66750.10429703796,12.9138,12.9138,12.8765,12.8978,66750.1043
2010-02-19 10:55:00,24.2,24.24,24.2,24.23,42275.06605479072,12.8978,12.9191,12.8978,12.9138,42275.0661
2010-02-19 11:00:00,24.23,24.24,24.23,24.24,20164.09400639689,12.9138,12.9191,12.9138,12.9191,20164.094
2010-02-19 11:05:00,24.23,24.24,24.22,24.23,28507.85704352664,12.9138,12.9191,12.9085,12.9138,28507.857
2010-02-19 11:10:00,24.23,24.27,24.22,24.27,46307.88485607009,12.9138,12.9351,12.9085,12.9351,46307.8849
2010-02-19 11:15:00,24.27,24.29,24.21,24.21,63829.78723404256,12.9351,12.9458,12.9031,12.9031,63829.7872
2010-02-19 11:20:00,24.21,24.26,24.2,24.23,57293.83952162426,12.9031,12.9298,12.8978,12.9138,57293.8395
2010-02-19 11:25:00,24.23,24.25,24.2,24.25,53400.083437630376,12.9138,12.9245,12.8978,12.9245,53400.0834
2010-02-19 11:30:00,24.24,24.26,24.22,24.25,46307.88485607009,12.9191,12.9298,12.9085,12.9245,46307.8849
2010-02-19 11:35:00,24.25,24.25,24.2,24.21,26839.104436100683,12.9245,12.9245,12.8978,12.9031,26839.1044
2010-02-19 11:40:00,24.2,24.23,24.2,24.2,75232.93005145321,12.8978,12.9138,12.8978,12.8978,75232.9301
2010-02-19 11:45:00,24.2,24.22,24.2,24.2,45751.63398692811,12.8978,12.9085,12.8978,12.8978,45751.634
2010-02-19 11:50:00,24.2,24.23,24.2,24.21,42275.06605479072,12.8978,12.9138,12.8978,12.9031,42275.0661
2010-02-19 11:55:00,24.22,24.26,24.22,24.26,45751.63398692811,12.9085,12.9298,12.9085,12.9298,45751.634
2010-02-19 12:00:00,24.26,24.26,24.23,24.26,48393.82561535253,12.9298,12.9298,12.9138,12.9298,48393.8256
2010-02-19 12:05:00,24.25,24.28,24.23,24.27,116812.68251981644,12.9245,12.9404,12.9138,12.9351,116812.6825
2010-02-19 12:10:00,24.28,24.29,24.26,24.29,25170.35182867473,12.9404,12.9458,12.9298,12.9458,25170.3518
2010-02-19 12:15:00,24.29,24.29,24.27,24.27,13767.209011264082,12.9458,12.9458,12.9351,12.9351,13767.209
2010-02-19 12:20:00,24.27,24.31,24.24,24.3,82325.12863301349,12.9351,12.9564,12.9191,12.9511,82325.1286
2010-02-19 12:25:00,24.3,24.31,24.28,24.3,34348.49116951745,12.9511,12.9564,12.9404,12.9511,34348.4912
2010-02-19 12:30:00,24.3,24.31,24.26,24.27,78570.43526630511,12.9511,12.9564,12.9298,12.9351,78570.4353
2010-02-19 12:35:00,24.27,24.27,24.22,24.23,31984.424975664027,12.9351,12.9351,12.9085,12.9138,31984.425
2010-02-19 12:40:00,24.23,24.24,24.23,24.24,14601.585314977056,12.9138,12.9191,12.9138,12.9191,14601.5853
2010-02-19 12:45:00,24.23,24.26,24.23,24.23,33931.30301766097,12.9138,12.9298,12.9138,12.9138,33931.303
2010-02-19 12:50:00,24.24,24.24,24.21,24.21,24475.03824224725,12.9191,12.9191,12.9031,12.9031,24475.0382
2010-02-19 12:55:00,24.21,24.23,24.21,24.23,22667.22291753581,12.9031,12.9138,12.9031,12.9138,22667.2229
2010-02-19 13:00:00,24.23,24.26,24.23,24.26,20025.03128911139,12.9138,12.9298,12.9138,12.9298,20025.0313
2010-02-19 13:05:00,24.26,24.26,24.25,24.26,9178.13934084272,12.9298,12.9298,12.9245,12.9298,9178.1393
2010-02-19 13:10:00,24.25,24.26,24.23,24.25,24475.03824224725,12.9245,12.9298,12.9138,12.9245,24475.0382
2010-02-19 13:15:00,24.25,24.26,24.23,24.23,19607.843137254906,12.9245,12.9298,12.9138,12.9138,19607.8431
2010-02-19 13:20:00,24.24,24.24,24.23,24.24,41996.94062021972,12.9191,12.9191,12.9138,12.9191,41996.9406
2010-02-19 13:25:00,24.24,24.25,24.23,24.25,24475.03824224725,12.9191,12.9245,12.9138,12.9245,24475.0382
2010-02-19 13:30:00,24.25,24.27,24.24,24.26,26560.979001529693,12.9245,12.9351,12.9191,12.9298,26560.979
2010-02-19 13:35:00,24.27,24.28,24.26,24.28,6675.010429703797,12.9351,12.9404,12.9298,12.9404,6675.0104
2010-02-19 13:40:00,24.27,24.27,24.23,24.23,32123.48769294952,12.9351,12.9351,12.9138,12.9138,32123.4877
2010-02-19 13:45:00,24.23,24.25,24.23,24.25,17521.902377972467,12.9138,12.9245,12.9138,12.9245,17521.9024
2010-02-19 13:50:00,24.25,24.25,24.22,24.24,31706.299541093034,12.9245,12.9245,12.9085,12.9191,31706.2995
2010-02-19 13:55:00,24.25,24.26,24.24,24.26,22110.97204839383,12.9245,12.9298,12.9191,12.9298,22110.972
2010-02-19 14:00:00,24.26,24.26,24.26,24.26,6953.135864274788,12.9298,12.9298,12.9298,12.9298,6953.1359
2010-02-19 14:05:00,24.26,24.26,24.23,24.24,25170.35182867473,12.9298,12.9298,12.9138,12.9191,25170.3518
2010-02-19 14:10:00,24.23,24.27,24.23,24.26,31289.111389236547,12.9138,12.9351,12.9138,12.9298,31289.1114
2010-02-19 14:15:00,24.26,24.27,24.26,24.26,15714.087053261022,12.9298,12.9351,12.9298,12.9298,15714.0871
2010-02-19 14:20:00,24.26,24.27,24.25,24.26,41162.564316506745,12.9298,12.9351,12.9245,12.9298,41162.5643
2010-02-19 14:25:00,24.27,24.28,24.26,24.28,26421.916284244195,12.9351,12.9404,12.9298,12.9404,26421.9163
2010-02-19 14:30:00,24.28,24.31,24.28,24.31,53261.02072034488,12.9404,12.9564,12.9404,12.9564,53261.0207
2010-02-19 14:35:00,24.31,24.31,24.29,24.29,14740.648032262552,12.9564,12.9564,12.9458,12.9458,14740.648
2010-02-19 14:40:00,24.29,24.29,24.28,24.28,30315.67236823808,12.9458,12.9458,12.9404,12.9404,30315.6724
2010-02-19 14:45:00,24.28,24.3,24.28,24.3,10429.703796412185,12.9404,12.9511,12.9404,12.9511,10429.7038
2010-02-19 14:50:00,24.29,24.3,24.28,24.29,36017.243776943404,12.9458,12.9511,12.9404,12.9458,36017.2438
2010-02-19 14:55:00,24.29,24.3,24.28,24.28,27117.22987067168,12.9458,12.9511,12.9404,12.9404,27117.2299
2010-02-19 15:00:00,24.28,24.29,24.27,24.28,30454.73508552357,12.9404,12.9458,12.9351,12.9404,30454.7351
2010-02-19 15:05:00,24.28,24.29,24.26,24.28,31984.424975664027,12.9404,12.9458,12.9298,12.9404,31984.425
2010-02-19 15:10:00,24.27,24.28,24.23,24.23,44778.19496592964,12.9351,12.9404,12.9138,12.9138,44778.195
2010-02-19 15:15:00,24.23,24.27,24.23,24.27,20442.21944096788,12.9138,12.9351,12.9138,12.9351,20442.2194
2010-02-19 15:20:00,24.26,24.27,24.26,24.26,16826.58879154499,12.9298,12.9351,12.9298,12.9298,16826.5888
2010-02-19 15:25:00,24.26,24.27,24.26,24.26,28785.982478097623,12.9298,12.9351,12.9298,12.9298,28785.9825
2010-02-19 15:30:00,24.26,24.27,24.26,24.26,42970.37964121819,12.9298,12.9351,12.9298,12.9298,42970.3796
2010-02-19 15:35:00,24.26,24.27,24.26,24.27,41440.68975107774,12.9298,12.9351,12.9298,12.9351,41440.6898
2010-02-19 15:40:00,24.26,24.32,24.26,24.29,151995.54999304688,12.9298,12.9618,12.9298,12.9458,151995.55
2010-02-19 15:45:00,24.29,24.31,24.29,24.31,53121.958003059386,12.9458,12.9564,12.9458,12.9564,53121.958
2010-02-19 15:50:00,24.31,24.31,24.3,24.3,56181.33778334029,12.9564,12.9564,12.9511,12.9511,56181.3378
2010-02-19 15:55:00,24.31,24.31,24.28,24.28,231956.6124322069,12.9564,12.9564,12.9404,12.9404,231956.6124
2010-02-22 09:30:00,24.31,24.31,24.2,24.23,132804.89500764845,12.9564,12.9564,12.8978,12.9138,132804.895
2010-02-22 09:35:00,24.24,24.32,24.18,24.21,155193.99249061328,12.9191,12.9618,12.8871,12.9031,155193.9925
2010-02-22 09:40:00,24.2,24.23,24.18,24.23,71756.36211931582,12.8978,12.9138,12.8871,12.9138,71756.3621
2010-02-22 09:45:00,24.23,24.25,24.22,24.23,27812.54345709916,12.9138,12.9245,12.9085,12.9138,27812.5435
2010-02-22 09:50:00,24.23,24.28,24.23,24.26,41301.62703379225,12.9138,12.9404,12.9138,12.9298,41301.627
2010-02-22 09:55:00,24.26,24.29,24.26,24.29,24196.912807676264,12.9298,12.9458,12.9298,12.9458,24196.9128
2010-02-22 10:00:00,24.29,24.3,24.23,24.26,73146.98929217078,12.9458,12.9511,12.9138,12.9298,73146.9893
2010-02-22 10:05:00,24.26,24.33,24.26,24.29,93032.95786399666,12.9298,12.9671,12.9298,12.9458,93032.9579
2010-02-22 10:10:00,24.3,24.33,24.3,24.31,45473.50855235712,12.9511,12.9671,12.9511,12.9564,45473.5086
2010-02-22 10:15:00,24.31,24.33,24.29,24.29,34626.61660408845,12.9564,12.9671,12.9458,12.9458,34626.6166
2010-02-22 10:20:00,24.29,24.32,24.29,24.31,27951.60617438465,12.9458,12.9618,12.9458,12.9564,27951.6062
2010-02-22 10:25:00,24.31,24.31,24.29,24.29,27395.355305242665,12.9564,12.9564,12.9458,12.9458,27395.3553
2010-02-22 10:30:00,24.3,24.31,24.28,24.3,74398.55374774024,12.9511,12.9564,12.9404,12.9511,74398.5537
2010-02-22 10:35:00,24.29,24.31,24.28,24.28,28368.79432624113,12.9458,12.9564,12.9404,12.9404,28368.7943
2010-02-22 10:40:00,24.29,24.3,24.28,24.28,55903.2123487693,12.9458,12.9511,12.9404,12.9404,55903.2123
2010-02-22 10:45:00,24.28,24.28,24.26,24.26,39215.68627450981,12.9404,12.9404,12.9298,12.9298,39215.6863
2010-02-22 10:50:00,24.26,24.27,24.26,24.26,25726.60269781672,12.9298,12.9351,12.9298,12.9298,25726.6027
2010-02-22 10:55:00,24.27,24.28,24.23,24.25,66889.16701432347,12.9351,12.9404,12.9138,12.9245,66889.167
2010-02-22 11:00:00,24.24,24.27,24.24,24.26,26143.790849673205,12.9191,12.9351,12.9191,12.9298,26143.7908
2010-02-22 11:05:00,24.26,24.26,24.21,24.21,70643.86038103185,12.9298,12.9298,12.9031,12.9031,70643.8604
2010-02-22 11:10:00,24.21,24.21,24.16,24.18,83715.75580586845,12.9031,12.9031,12.8765,12.8871,83715.7558
2010-02-22 11:15:00,24.18,24.19,24.18,24.18,71617.29940203032,12.8871,12.8925,12.8871,12.8871,71617.2994
2010-02-22 11:20:00,24.18,24.2,24.18,24.19,37685.99638436936,12.8871,12.8978,12.8871,12.8925,37685.9964
2010-02-22 11:25:00,24.18,24.2,24.18,24.2,68001.66875260744,12.8871,12.8978,12.8871,12.8978,68001.6688
2010-02-22 11:30:00,24.2,24.2,24.15,24.15,39493.8117090808,12.8978,12.8978,12.8712,12.8712,39493.8117
2010-02-22 11:35:00,24.15,24.18,24.15,24.15,44500.06953135865,12.8712,12.8871,12.8712,12.8712,44500.0695
2010-02-22 11:40:00,24.15,24.18,24.15,24.15,55346.96147962732,12.8712,12.8871,12.8712,12.8712,55346.9615
2010-02-22 11:45:00,24.16,24.18,24.15,24.15,37129.74551522737,12.8765,12.8871,12.8712,12.8712,37129.7455
2010-02-22 11:50:00,24.16,24.16,24.13,24.13,37407.870949798365,12.8765,12.8765,12.8605,12.8605,37407.8709
2010-02-22 11:55:00,24.14,24.15,24.09,24.1,223195.6612432207,12.8658,12.8712,12.8392,12.8445,223195.6612
2010-02-22 12:00:00,24.1,24.16,24.08,24.16,192740.9261576972,12.8445,12.8765,12.8339,12.8765,192740.9262
2010-02-22 12:05:00,24.16,24.18,24.16,24.18,18634.40411625643,12.8765,12.8871,12.8765,12.8871,18634.4041
2010-02-22 12:10:00,24.18,24.21,24.18,24.2,49228.20191906551,12.8871,12.9031,12.8871,12.8978,49228.2019
2010-02-22 12:15:00,24.19,24.2,24.16,24.16,38520.37268808233,12.8925,12.8978,12.8765,12.8765,38520.3727
2010-02-22 12:20:00,24.16,24.17,24.16,24.16,15435.961618690031,12.8765,12.8818,12.8765,12.8765,15435.9616
2010-02-22 12:25:00,24.16,24.16,24.15,24.16,28785.982478097623,12.8765,12.8765,12.8712,12.8765,28785.9825
2010-02-22 12:30:00,24.16,24.2,24.15,24.2,18912.529550827425,12.8765,12.8978,12.8712,12.8978,18912.5296
2010-02-22 12:35:00,24.2,24.2,24.19,24.2,60631.34473647615,12.8978,12.8978,12.8925,12.8978,60631.3447
2010-02-22 12:40:00,24.2,24.21,24.18,24.2,41301.62703379225,12.8978,12.9031,12.8871,12.8978,41301.627
2010-02-22 12:45:00,24.19,24.21,24.19,24.2,72451.6757057433,12.8925,12.9031,12.8925,12.8978,72451.6757
2010-02-22 12:50:00,24.2,24.2,24.19,24.2,25448.477263245724,12.8978,12.8978,12.8925,12.8978,25448.4773
2010-02-22 12:55:00,24.2,24.2,24.18,24.19,13210.958142122096,12.8978,12.8978,12.8871,12.8925,13210.9581
2010-02-22 13:00:00,24.19,24.2,24.19,24.19,18912.529550827425,12.8925,12.8978,12.8925,12.8925,18912.5296
2010-02-22 13:05:00,24.2,24.2,24.19,24.2,12237.519121123629,12.8978,12.8978,12.8925,12.8978,12237.5191
2010-02-22 13:10:00,24.19,24.2,24.18,24.19,34765.679321373944,12.8925,12.8978,12.8871,12.8925,34765.6793
2010-02-22 13:15:00,24.19,24.19,24.18,24.19,5979.696843276318,12.8925,12.8925,12.8871,12.8925,5979.6968
2010-02-22 13:20:00,24.19,24.2,24.18,24.2,14184.397163120568,12.8925,12.8978,12.8871,12.8978,14184.3972
2010-02-22 13:25:00,24.2,24.21,24.2,24.2,43526.63051036018,12.8978,12.9031,12.8978,12.8978,43526.6305
2010-02-22 13:30:00,24.2,24.21,24.2,24.21,19329.71770268392,12.8978,12.9031,12.8978,12.9031,19329.7177
2010-02-22 13:35:00,24.21,24.21,24.2,24.21,27673.48073981365,12.9031,12.9031,12.8978,12.9031,27673.4807
2010-02-22 13:40:00,24.21,24.23,24.21,24.23,16965.651508830484,12.9031,12.9138,12.9031,12.9138,16965.6515
2010-02-22 13:45:00,24.23,24.24,24.23,24.23,41440.68975107774,12.9138,12.9191,12.9138,12.9138,41440.6898
2010-02-22 13:50:00,24.23,24.23,24.23,24.23,32262.550410235017,12.9138,12.9138,12.9138,12.9138,32262.5504
2010-02-22 13:55:00,24.23,24.23,24.22,24.23,42831.316923932696,12.9138,12.9138,12.9085,12.9138,42831.3169
2010-02-22 14:00:00,24.23,24.23,24.22,24.23,9595.327492699207,12.9138,12.9138,12.9085,12.9138,9595.3275
2010-02-22 14:05:00,24.23,24.23,24.22,24.22,16965.651508830484,12.9138,12.9138,12.9085,12.9085,16965.6515
2010-02-22 14:10:00,24.23,24.23,24.22,24.22,25865.66541510221,12.9138,12.9138,12.9085,12.9085,25865.6654
2010-02-22 14:15:00,24.23,24.23,24.22,24.22,20859.40759282437,12.9138,12.9138,12.9085,12.9085,20859.4076
2010-02-22 14:20:00,24.22,24.24,24.22,24.23,71200.11125017384,12.9085,12.9191,12.9085,12.9138,71200.1113
2010-02-22 14:25:00,24.24,24.24,24.22,24.23,59518.84299819219,12.9191,12.9191,12.9085,12.9138,59518.843
2010-02-22 14:30:00,24.22,24.25,24.22,24.25,83437.63037129746,12.9085,12.9245,12.9085,12.9245,83437.6304
2010-02-22 14:35:00,24.24,24.26,24.24,24.26,29759.421499096094,12.9191,12.9298,12.9191,12.9298,29759.4215
2010-02-22 14:40:00,24.26,24.26,24.26,24.26,42553.19148936171,12.9298,12.9298,12.9298,12.9298,42553.1915
2010-02-22 14:45:00,24.26,24.28,24.26,24.28,46725.07300792658,12.9298,12.9404,12.9298,12.9404,46725.073
2010-02-22 14:50:00,24.28,24.28,24.26,24.26,76623.55722430817,12.9404,12.9404,12.9298,12.9298,76623.5572
2010-02-22 14:55:00,24.26,24.29,24.26,24.27,74398.55374774024,12.9298,12.9458,12.9298,12.9351,74398.5537
2010-02-22 15:00:00,24.27,24.28,24.26,24.27,43804.75594493117,12.9351,12.9404,12.9298,12.9351,43804.7559
2010-02-22 15:05:00,24.27,24.28,24.27,24.28,28229.73160895564,12.9351,12.9404,12.9351,12.9404,28229.7316
2010-02-22 15:10:00,24.27,24.28,24.26,24.26,81073.56417744403,12.9351,12.9404,12.9298,12.9298,81073.5642
2010-02-22 15:15:00,24.26,24.27,24.26,24.27,26282.8535669587,12.9298,12.9351,12.9298,12.9351,26282.8536
2010-02-22 15:20:00,24.27,24.27,24.26,24.26,29342.23334723961,12.9351,12.9351,12.9298,12.9298,29342.2333
2010-02-22 15:25:00,24.26,24.27,24.26,24.26,63134.47364761508,12.9298,12.9351,12.9298,12.9298,63134.4736
2010-02-22 15:30:00,24.26,24.26,24.23,24.25,109581.42122097066,12.9298,12.9298,12.9138,12.9245,109581.4212
2010-02-22 15:35:00,24.26,24.26,24.23,24.23,106800.16687526077,12.9298,12.9298,12.9138,12.9138,106800.1669
2010-02-22 15:40:00,24.23,24.24,24.21,24.22,104297.03796412185,12.9138,12.9191,12.9031,12.9085,104297.038
2010-02-22 15:45:00,24.21,24.23,24.2,24.21,137254.90196078434,12.9031,12.9138,12.8978,12.9031,137254.902
2010-02-22 15:50:00,24.2,24.21,24.18,24.19,89000.1390627173,12.8978,12.9031,12.8871,12.8925,89000.1391
2010-02-22 15:55:00,24.19,24.22,24.18,24.22,194826.8669169796,12.8925,12.9085,12.8871,12.9085,194826.8669
2010-02-23 09:30:00,24.2,24.22,24.16,24.21,24057.85009039077,12.8978,12.9085,12.8765,12.9031,24057.8501
2010-02-23 09:35:00,24.21,24.28,24.2,24.21,62439.1600611876,12.9031,12.9404,12.8978,12.9031,62439.1601
2010-02-23 09:40:00,24.23,24.26,24.21,24.26,27256.29258795717,12.9138,12.9298,12.9031,12.9298,27256.2926
2010-02-23 09:45:00,24.26,24.28,24.22,24.22,41023.50159922125,12.9298,12.9404,12.9085,12.9085,41023.5016
2010-02-23 09:50:00,24.22,24.24,24.2,24.23,36434.431928799895,12.9085,12.9191,12.8978,12.9138,36434.4319
2010-02-23 09:55:00,24.23,24.25,24.2,24.2,24057.85009039077,12.9138,12.9245,12.8978,12.8978,24057.8501
2010-02-23 10:00:00,24.2,24.21,24.1,24.13,124043.94381866224,12.8978,12.9031,12.8445,12.8605,124043.9438
2010-02-23 10:05:00,24.13,24.16,24.13,24.16,44917.25768321513,12.8605,12.8765,12.8605,12.8765,44917.2577
2010-02-23 10:10:00,24.16,24.17,24.1,24.11,55207.89876234182,12.8765,12.8818,12.8445,12.8498,55207.8988
2010-02-23 10:15:00,24.1,24.11,24.08,24.08,71061.04853288834,12.8445,12.8498,12.8339,12.8339,71061.0485
2010-02-23 10:20:00,24.08,24.08,24.03,24.03,79961.06243916007,12.8339,12.8339,12.8072,12.8072,79961.0624
2010-02-23 10:25:00,24.03,24.08,24.02,24.06,67028.22973160897,12.8072,12.8339,12.8019,12.8232,67028.2297
2010-02-23 10:30:00,24.06,24.07,24.04,24.05,54929.77332777083,12.8232,12.8285,12.8125,12.8179,54929.7733
2010-02-23 10:35:00,24.06,24.12,24.06,24.11,32540.67584480601,12.8232,12.8552,12.8232,12.8498,32540.6758
2010-02-23 10:40:00,24.12,24.13,24.09,24.1,38798.49812265332,12.8552,12.8605,12.8392,12.8445,38798.4981
2010-02-23 10:45:00,24.1,24.1,24.05,24.05,23084.4110693923,12.8445,12.8445,12.8179,12.8179,23084.4111
2010-02-23 10:50:00,24.05,24.05,24.03,24.04,18217.215964399948,12.8179,12.8179,12.8072,12.8125,18217.216
2010-02-23 10:55:00,24.03,24.04,24.03,24.03,23501.599221248784,12.8072,12.8125,12.8072,12.8072,23501.5992
2010-02-23 11:00:00,24.03,24.1,24.03,24.09,43248.50507578919,12.8072,12.8445,12.8072,12.8392,43248.5051
2010-02-23 11:05:00,24.09,24.1,24.09,24.09,40467.25073007927,12.8392,12.8445,12.8392,12.8392,40467.2507
2010-02-23 11:10:00,24.09,24.13,24.08,24.13,82186.065915728,12.8392,12.8605,12.8339,12.8605,82186.0659
2010-02-23 11:15:00,24.13,24.15,24.13,24.14,35600.05562508692,12.8605,12.8712,12.8605,12.8658,35600.0556
2010-02-23 11:20:00,24.14,24.17,24.14,24.16,33375.05214851898,12.8658,12.8818,12.8658,12.8765,33375.0521
2010-02-23 11:25:00,24.17,24.17,24.15,24.16,30176.60965095258,12.8818,12.8818,12.8712,12.8765,30176.6097
2010-02-23 11:30:00,24.16,24.18,24.16,24.17,15296.898901404536,12.8765,12.8871,12.8765,12.8818,15296.8989
2010-02-23 11:35:00,24.18,24.2,24.17,24.17,56042.2750660548,12.8871,12.8978,12.8818,12.8818,56042.2751
2010-02-23 11:40:00,24.17,24.2,24.16,24.2,14879.710749548049,12.8818,12.8978,12.8765,12.8978,14879.7107
2010-02-23 11:45:00,24.19,24.2,24.15,24.15,60214.15658461967,12.8925,12.8978,12.8712,12.8712,60214.1566
2010-02-23 11:50:00,24.15,24.18,24.14,24.18,21971.90933110833,12.8712,12.8871,12.8658,12.8871,21971.9093
2010-02-23 11:55:00,24.18,24.18,24.15,24.16,36573.49464608539,12.8871,12.8871,12.8712,12.8765,36573.4946
2010-02-23 12:00:00,24.16,24.16,24.14,24.15,15853.149770546515,12.8765,12.8765,12.8658,12.8712,15853.1498
2010-02-23 12:05:00,24.15,24.16,24.15,24.16,13906.271728549576,12.8712,12.8765,12.8712,12.8765,13906.2717
2010-02-23 12:10:00,24.15,24.16,24.15,24.15,20998.47031010986,12.8712,12.8765,12.8712,12.8712,20998.4703
2010-02-23 12:15:00,24.15,24.15,24.13,24.15,21971.90933110833,12.8712,12.8712,12.8605,12.8712,21971.9093
2010-02-23 12:20:00,24.14,24.16,24.13,24.15,24057.85009039077,12.8658,12.8765,12.8605,12.8712,24057.8501
2010-02-23 12:25:00,24.15,24.15,24.13,24.13,20025.03128911139,12.8712,12.8712,12.8605,12.8605,20025.0313
2010-02-23 12:30:00,24.13,24.15,24.11,24.15,57015.71408705327,12.8605,12.8712,12.8498,12.8712,57015.7141
2010-02-23 12:35:00,24.14,24.15,24.13,24.13,33096.92671394799,12.8658,12.8712,12.8605,12.8605,33096.9267
2010-02-23 12:40:00,24.14,24.14,24.12,24.12,20581.28215825337,12.8658,12.8658,12.8552,12.8552,20581.2822
2010-02-23 12:45:00,24.12,24.13,24.09,24.11,31706.299541093034,12.8552,12.8605,12.8392,12.8498,31706.2995
2010-02-23 12:50:00,24.11,24.12,24.1,24.1,20998.47031010986,12.8498,12.8552,12.8445,12.8445,20998.4703
2010-02-23 12:55:00,24.1,24.13,24.1,24.13,9734.390209984704,12.8445,12.8605,12.8445,12.8605,9734.3902
2010-02-23 13:00:00,24.13,24.13,24.1,24.1,51453.20539563344,12.8605,12.8605,12.8445,12.8445,51453.2054
2010-02-23 13:05:00,24.1,24.12,24.1,24.12,17660.96509525796,12.8445,12.8552,12.8445,12.8552,17660.9651
2010-02-23 13:10:00,24.11,24.13,24.11,24.11,28090.668891670142,12.8498,12.8605,12.8498,12.8498,28090.6689
2010-02-23 13:15:00,24.11,24.18,24.11,24.18,89834.51536643026,12.8498,12.8871,12.8498,12.8871,89834.5154
2010-02-23 13:20:00,24.18,24.2,24.15,24.15,88582.9509108608,12.8871,12.8978,12.8712,12.8712,88582.9509
2010-02-23 13:25:00,24.15,24.18,24.15,24.16,34626.61660408845,12.8712,12.8871,12.8712,12.8765,34626.6166
2010-02-23 13:30:00,24.16,24.16,24.15,24.15,22110.97204839383,12.8765,12.8765,12.8712,12.8712,22110.972
2010-02-23 13:35:00,24.15,24.18,24.15,24.18,58545.40397719372,12.8712,12.8871,12.8712,12.8871,58545.404
2010-02-23 13:40:00,24.18,24.18,24.15,24.16,90251.70351828675,12.8871,12.8871,12.8712,12.8765,90251.7035
2010-02-23 13:45:00,24.16,24.17,24.13,24.16,34765.679321373944,12.8765,12.8818,12.8605,12.8765,34765.6793
2010-02-23 13:50:00,24.15,24.18,24.15,24.17,25448.477263245724,12.8712,12.8871,12.8712,12.8818,25448.4773
2010-02-23 13:55:00,24.17,24.18,24.16,24.18,114726.74176053402,12.8818,12.8871,12.8765,12.8871,114726.7418
2010-02-23 14:00:00,24.18,24.18,24.14,24.16,59657.90571547768,12.8871,12.8871,12.8658,12.8765,59657.9057
2010-02-23 14:05:00,24.16,24.18,24.15,24.16,22528.16020025032,12.8765,12.8871,12.8712,12.8765,22528.1602
2010-02-23 14:10:00,24.17,24.21,24.16,24.19,58823.52941176471,12.8818,12.9031,12.8765,12.8925,58823.5294
2010-02-23 14:15:00,24.19,24.2,24.15,24.16,81073.56417744403,12.8925,12.8978,12.8712,12.8765,81073.5642
2010-02-23 14:20:00,24.15,24.17,24.15,24.17,23779.724655819777,12.8712,12.8818,12.8712,12.8818,23779.7247
2010-02-23 14:25:00,24.16,24.18,24.15,24.15,22528.16020025032,12.8765,12.8871,12.8712,12.8712,22528.1602
2010-02-23 14:30:00,24.15,24.18,24.13,24.18,51175.079961062445,12.8712,12.8871,12.8605,12.8871,51175.08
2010-02-23 14:35:00,24.18,24.2,24.17,24.19,52565.7071339174,12.8871,12.8978,12.8818,12.8925,52565.7071
2010-02-23 14:40:00,24.19,24.2,24.18,24.19,45612.57126964261,12.8925,12.8978,12.8871,12.8925,45612.5713
2010-02-23 14:45:00,24.2,24.2,24.19,24.19,21832.84661382284,12.8978,12.8978,12.8925,12.8925,21832.8466
2010-02-23 14:50:00,24.2,24.21,24.19,24.21,47698.51202892505,12.8978,12.9031,12.8925,12.9031,47698.512
2010-02-23 14:55:00,24.2,24.21,24.19,24.2,33653.17758308998,12.8978,12.9031,12.8925,12.8978,33653.1776
2010-02-23 15:00:00,24.2,24.2,24.19,24.19,36295.36921151439,12.8978,12.8978,12.8925,12.8925,36295.3692
2010-02-23 15:05:00,24.19,24.22,24.19,24.21,111111.11111111112,12.8925,12.9085,12.8925,12.9031,111111.1111
2010-02-23 15:10:00,24.2,24.21,24.19,24.2,75232.93005145321,12.8978,12.9031,12.8925,12.8978,75232.9301
2010-02-23 15:15:00,24.2,24.2,24.18,24.19,108329.8567654012,12.8978,12.8978,12.8871,12.8925,108329.8568
2010-02-23 15:20:00,24.19,24.2,24.18,24.2,43804.75594493117,12.8925,12.8978,12.8871,12.8978,43804.7559
2010-02-23 15:25:00,24.19,24.2,24.18,24.18,58545.40397719372,12.8925,12.8978,12.8871,12.8871,58545.404
2010-02-23 15:30:00,24.18,24.2,24.18,24.19,91503.2679738562,12.8871,12.8978,12.8871,12.8925,91503.268
2010-02-23 15:35:00,24.19,24.2,24.19,24.2,86775.13558614936,12.8925,12.8978,12.8925,12.8978,86775.1356
2010-02-23 15:40:00,24.2,24.2,24.18,24.19,164233.0691141705,12.8978,12.8978,12.8871,12.8925,164233.0691
2010-02-23 15:45:00,24.19,24.2,24.16,24.17,115282.992629676,12.8925,12.8978,12.8765,12.8818,115282.9926
2010-02-23 15:50:00,24.16,24.17,24.15,24.15,128772.07620636908,12.8765,12.8818,12.8712,12.8712,128772.0762
2010-02-23 15:55:00,24.16,24.17,24.16,24.17,223056.5985259352,12.8765,12.8818,12.8765,12.8818,223056.5985
2010-02-24 09:30:00,24.26,24.31,24.2,24.25,74954.80461688222,12.9298,12.9564,12.8978,12.9245,74954.8046
2010-02-24 09:35:00,24.23,24.29,24.2,24.23,77457.93352802114,12.9138,12.9458,12.8978,12.9138,77457.9335
2010-02-24 09:40:00,24.23,24.24,24.21,24.23,33235.98943123349,12.9138,12.9191,12.9031,12.9138,33235.9894
2010-02-24 09:45:00,24.24,24.26,24.23,24.26,57989.15310805174,12.9191,12.9298,12.9138,12.9298,57989.1531
2010-02-24 09:50:00,24.26,24.27,24.2,24.2,66611.04157975248,12.9298,12.9351,12.8978,12.8978,66611.0416
2010-02-24 09:55:00,24.2,24.2,24.16,24.18,25170.35182867473,12.8978,12.8978,12.8765,12.8871,25170.3518
2010-02-24 10:00:00,24.16,24.2,24.1,24.13,63551.66179947156,12.8765,12.8978,12.8445,12.8605,63551.6618
2010-02-24 10:05:00,24.13,24.17,24.12,24.13,65081.35168961202,12.8605,12.8818,12.8552,12.8605,65081.3517
2010-02-24 10:10:00,24.13,24.13,24.09,24.11,49645.39007092199,12.8605,12.8605,12.8392,12.8498,49645.3901
2010-02-24 10:15:00,24.12,24.12,24.08,24.08,58823.52941176471,12.8552,12.8552,12.8339,12.8339,58823.5294
2010-02-24 10:20:00,24.08,24.11,24.06,24.11,39771.93714365179,12.8339,12.8498,12.8232,12.8498,39771.9371
2010-02-24 10:25:00,24.11,24.15,24.11,24.14,35878.18105965791,12.8498,12.8712,12.8498,12.8658,35878.1811
2010-02-24 10:30:00,24.13,24.24,24.1,24.18,191489.36170212767,12.8605,12.9191,12.8445,12.8871,191489.3617
2010-02-24 10:35:00,24.18,24.27,24.17,24.26,67445.41788346544,12.8871,12.9351,12.8818,12.9298,67445.4179
2010-02-24 10:40:00,24.26,24.28,24.23,24.25,55346.96147962732,12.9298,12.9404,12.9138,12.9245,55346.9615
2010-02-24 10:45:00,24.24,24.31,24.24,24.27,108468.9194826867,12.9191,12.9564,12.9191,12.9351,108468.9195
2010-02-24 10:50:00,24.27,24.27,24.2,24.23,55625.08691419831,12.9351,12.9351,12.8978,12.9138,55625.0869
2010-02-24 10:55:00,24.23,24.24,24.2,24.22,68418.85690446392,12.9138,12.9191,12.8978,12.9085,68418.8569
2010-02-24 11:00:00,24.21,24.23,24.2,24.23,39910.999860937285,12.9031,12.9138,12.8978,12.9138,39910.9999
2010-02-24 11:05:00,24.22,24.23,24.18,24.19,77457.93352802114,12.9085,12.9138,12.8871,12.8925,77457.9335
2010-02-24 11:10:00,24.19,24.2,24.17,24.17,26421.916284244195,12.8925,12.8978,12.8818,12.8818,26421.9163
2010-02-24 11:15:00,24.17,24.2,24.16,24.2,45473.50855235712,12.8818,12.8978,12.8765,12.8978,45473.5086
2010-02-24 11:20:00,24.2,24.2,24.16,24.18,55903.2123487693,12.8978,12.8978,12.8765,12.8871,55903.2123
2010-02-24 11:25:00,24.18,24.22,24.17,24.21,27117.22987067168,12.8871,12.9085,12.8818,12.9031,27117.2299
2010-02-24 11:30:00,24.22,24.23,24.2,24.23,50757.891809205954,12.9085,12.9138,12.8978,12.9138,50757.8918
2010-02-24 11:35:00,24.23,24.23,24.2,24.23,28925.04519538312,12.9138,12.9138,12.8978,12.9138,28925.0452
2010-02-24 11:40:00,24.23,24.24,24.2,24.2,25170.35182867473,12.9138,12.9191,12.8978,12.8978,25170.3518
2010-02-24 11:45:00,24.21,24.22,24.2,24.2,21971.90933110833,12.9031,12.9085,12.8978,12.8978,21971.9093
2010-02-24 11:50:00,24.2,24.23,24.2,24.23,22945.3483521068,12.8978,12.9138,12.8978,12.9138,22945.3484
2010-02-24 11:55:00,24.23,24.24,24.21,24.21,31428.174106522045,12.9138,12.9191,12.9031,12.9031,31428.1741
2010-02-24 12:00:00,24.21,24.25,24.2,24.23,80934.50146015854,12.9031,12.9245,12.8978,12.9138,80934.5015
2010-02-24 12:05:00,24.23,24.23,24.2,24.2,20303.156723682383,12.9138,12.9138,12.8978,12.8978,20303.1567
2010-02-24 12:10:00,24.2,24.24,24.2,24.23,28090.668891670142,12.8978,12.9191,12.8978,12.9138,28090.6689
2010-02-24 12:15:00,24.23,24.27,24.22,24.26,93172.02058128217,12.9138,12.9351,12.9085,12.9298,93172.0206
2010-02-24 12:20:00,24.26,24.26,24.24,24.24,28646.91976081213,12.9298,12.9298,12.9191,12.9191,28646.9198
2010-02-24 12:25:00,24.24,24.26,24.21,24.23,44778.19496592964,12.9191,12.9298,12.9031,12.9138,44778.195
2010-02-24 12:30:00,24.23,24.25,24.23,24.24,15296.898901404536,12.9138,12.9245,12.9138,12.9191,15296.8989
2010-02-24 12:35:00,24.25,24.26,24.24,24.24,36851.62008065638,12.9245,12.9298,12.9191,12.9191,36851.6201
2010-02-24 12:40:00,24.24,24.25,24.23,24.23,26560.979001529693,12.9191,12.9245,12.9138,12.9138,26560.979
2010-02-24 12:45:00,24.23,24.23,24.22,24.23,21415.658461966348,12.9138,12.9138,12.9085,12.9138,21415.6585
2010-02-24 12:50:00,24.23,24.23,24.2,24.22,39493.8117090808,12.9138,12.9138,12.8978,12.9085,39493.8117
2010-02-24 12:55:00,24.21,24.23,24.2,24.21,28229.73160895564,12.9031,12.9138,12.8978,12.9031,28229.7316
2010-02-24 13:00:00,24.21,24.23,24.2,24.23,11542.20553469615,12.9031,12.9138,12.8978,12.9138,11542.2055
2010-02-24 13:05:00,24.23,24.23,24.22,24.23,7926.574885273259,12.9138,12.9138,12.9085,12.9138,7926.5749
2010-02-24 13:10:00,24.23,24.23,24.22,24.23,13628.146293978583,12.9138,12.9138,12.9085,12.9138,13628.1463
2010-02-24 13:15:00,24.23,24.26,24.23,24.23,54651.64789319984,12.9138,12.9298,12.9138,12.9138,54651.6479
2010-02-24 13:20:00,24.23,24.24,24.23,24.23,31010.98595466556,12.9138,12.9191,12.9138,12.9138,31010.986
2010-02-24 13:25:00,24.24,24.25,24.23,24.24,11264.080100125157,12.9191,12.9245,12.9138,12.9191,11264.0801
2010-02-24 13:30:00,24.23,24.25,24.23,24.23,12932.832707551106,12.9138,12.9245,12.9138,12.9138,12932.8327
2010-02-24 13:35:00,24.23,24.24,24.23,24.23,7926.574885273259,12.9138,12.9191,12.9138,12.9138,7926.5749
2010-02-24 13:40:00,24.23,24.23,24.2,24.2,12515.64455569462,12.9138,12.9138,12.8978,12.8978,12515.6446
2010-02-24 13:45:00,24.2,24.21,24.2,24.2,23918.78737310527,12.8978,12.9031,12.8978,12.8978,23918.7874
2010-02-24 13:50:00,24.2,24.21,24.2,24.21,10151.578361841192,12.8978,12.9031,12.8978,12.9031,10151.5784
2010-02-24 13:55:00,24.21,24.21,24.18,24.18,37685.99638436936,12.9031,12.9031,12.8871,12.8871,37685.9964
2010-02-24 14:00:00,24.19,24.2,24.18,24.18,23501.599221248784,12.8925,12.8978,12.8871,12.8871,23501.5992
2010-02-24 14:05:00,24.18,24.2,24.18,24.19,20859.40759282437,12.8871,12.8978,12.8871,12.8925,20859.4076
2010-02-24 14:10:00,24.19,24.2,24.18,24.18,24196.912807676264,12.8925,12.8978,12.8871,12.8871,24196.9128
2010-02-24 14:15:00,24.18,24.18,24.16,24.18,20720.34487553887,12.8871,12.8871,12.8765,12.8871,20720.3449
2010-02-24 14:20:00,24.18,24.18,24.16,24.16,31428.174106522045,12.8871,12.8871,12.8765,12.8765,31428.1741
2010-02-24 14:25:00,24.16,24.17,24.15,24.16,12376.581838409124,12.8765,12.8818,12.8712,12.8765,12376.5818
2010-02-24 14:30:00,24.16,24.18,24.15,24.15,68279.79418717843,12.8765,12.8871,12.8712,12.8712,68279.7942
2010-02-24 14:35:00,24.15,24.16,24.13,24.15,38103.18453622584,12.8712,12.8765,12.8605,12.8712,38103.1845
2010-02-24 14:40:00,24.14,24.18,24.13,24.17,37546.93366708386,12.8658,12.8871,12.8605,12.8818,37546.9337
2010-02-24 14:45:00,24.17,24.2,24.16,24.2,50062.57822277848,12.8818,12.8978,12.8765,12.8978,50062.5782
2010-02-24 14:50:00,24.2,24.21,24.18,24.18,60075.09386733417,12.8978,12.9031,12.8871,12.8871,60075.0939
2010-02-24 14:55:00,24.19,24.2,24.18,24.18,20025.03128911139,12.8925,12.8978,12.8871,12.8871,20025.0313
2010-02-24 15:00:00,24.18,24.18,24.16,24.16,43109.442358503686,12.8871,12.8871,12.8765,12.8765,43109.4424
2010-02-24 15:05:00,24.16,24.18,24.15,24.16,48811.01376720901,12.8765,12.8871,12.8712,12.8765,48811.0138
2010-02-24 15:10:00,24.16,24.18,24.16,24.16,327075.51105548604,12.8765,12.8871,12.8765,12.8765,327075.5111
2010-02-24 15:15:00,24.16,24.18,24.16,24.18,37964.12181894034,12.8765,12.8871,12.8765,12.8871,37964.1218
2010-02-24 15:20:00,24.18,24.21,24.18,24.18,56876.65136976777,12.8871,12.9031,12.8871,12.8871,56876.6514
2010-02-24 15:25:00,24.18,24.18,24.16,24.17,47559.44931163955,12.8871,12.8871,12.8765,12.8818,47559.4493
2010-02-24 15:30:00,24.17,24.18,24.15,24.17,50618.82909192046,12.8818,12.8871,12.8712,12.8818,50618.8291
2010-02-24 15:35:00,24.17,24.19,24.17,24.18,49367.264636351,12.8818,12.8925,12.8818,12.8871,49367.2646
2010-02-24 15:40:00,24.18,24.2,24.18,24.18,62578.22277847309,12.8871,12.8978,12.8871,12.8871,62578.2228
2010-02-24 15:45:00,24.18,24.19,24.18,24.19,57015.71408705327,12.8871,12.8925,12.8871,12.8925,57015.7141
2010-02-24 15:50:00,24.19,24.23,24.18,24.23,89556.38993185927,12.8925,12.9138,12.8871,12.9138,89556.3899
2010-02-24 15:55:00,24.23,24.24,24.22,24.23,194826.8669169796,12.9138,12.9191,12.9085,12.9138,194826.8669
2010-02-25 09:30:00,24.0,24.15,23.92,23.97,138367.4036990683,12.7912,12.8712,12.7486,12.7752,138367.4037
2010-02-25 09:35:00,23.97,24.05,23.96,24.02,91086.07982199972,12.7752,12.8179,12.7699,12.8019,91086.0798
2010-02-25 09:40:00,24.01,24.09,23.99,24.05,84272.00667501043,12.7965,12.8392,12.7859,12.8179,84272.0067
2010-02-25 09:45:00,24.05,24.09,24.04,24.08,81629.81504658602,12.8179,12.8392,12.8125,12.8339,81629.815
2010-02-25 09:50:00,24.08,24.1,24.08,24.09,69948.54679460438,12.8339,12.8445,12.8339,12.8392,69948.5468
2010-02-25 09:55:00,24.09,24.13,24.08,24.1,78153.24711444862,12.8392,12.8605,12.8339,12.8445,78153.2471
2010-02-25 10:00:00,24.09,24.1,24.08,24.09,84550.13210958143,12.8392,12.8445,12.8339,12.8392,84550.1321
2010-02-25 10:05:00,24.09,24.1,24.09,24.1,56459.46321791128,12.8392,12.8445,12.8392,12.8445,56459.4632
2010-02-25 10:10:00,24.1,24.11,24.09,24.09,29898.484216381592,12.8445,12.8498,12.8392,12.8392,29898.4842
2010-02-25 10:15:00,24.09,24.09,24.06,24.08,72451.6757057433,12.8392,12.8392,12.8232,12.8339,72451.6757
2010-02-25 10:20:00,24.08,24.1,24.08,24.09,71339.17396745933,12.8339,12.8445,12.8339,12.8392,71339.174
2010-02-25 10:25:00,24.1,24.13,24.09,24.13,61604.78375747462,12.8445,12.8605,12.8392,12.8605,61604.7838
2010-02-25 10:30:00,24.13,24.13,24.1,24.13,135029.8984842164,12.8605,12.8605,12.8445,12.8605,135029.8985
2010-02-25 10:35:00,24.13,24.13,24.09,24.1,74259.49103045474,12.8605,12.8605,12.8392,12.8445,74259.491
2010-02-25 10:40:00,24.09,24.09,24.05,24.07,64664.163537755536,12.8392,12.8392,12.8179,12.8285,64664.1635
2010-02-25 10:45:00,24.07,24.1,24.07,24.1,47559.44931163955,12.8285,12.8445,12.8285,12.8445,47559.4493
2010-02-25 10:50:00,24.1,24.12,24.09,24.09,40884.43888193576,12.8445,12.8552,12.8392,12.8392,40884.4389
2010-02-25 10:55:00,24.09,24.1,24.08,24.09,192879.98887498264,12.8392,12.8445,12.8339,12.8392,192879.9889
2010-02-25 11:00:00,24.09,24.11,24.08,24.09,112779.86371853708,12.8392,12.8498,12.8339,12.8392,112779.8637
2010-02-25 11:05:00,24.09,24.12,24.09,24.1,79543.87428730358,12.8392,12.8552,12.8392,12.8445,79543.8743
2010-02-25 11:10:00,24.1,24.12,24.08,24.1,78292.30983173412,12.8445,12.8552,12.8339,12.8445,78292.3098
2010-02-25 11:15:00,24.1,24.1,24.09,24.09,18634.40411625643,12.8445,12.8445,12.8392,12.8392,18634.4041
2010-02-25 11:20:00,24.09,24.1,24.09,24.1,63551.66179947156,12.8392,12.8445,12.8392,12.8445,63551.6618
2010-02-25 11:25:00,24.1,24.11,24.09,24.1,62161.03462661661,12.8445,12.8498,12.8392,12.8445,62161.0346
2010-02-25 11:30:00,24.1,24.1,24.07,24.08,75789.1809205952,12.8445,12.8445,12.8285,12.8339,75789.1809
2010-02-25 11:35:00,24.08,24.09,24.08,24.08,22528.16020025032,12.8339,12.8392,12.8339,12.8339,22528.1602
2010-02-25 11:40:00,24.08,24.1,24.08,24.09,31984.424975664027,12.8339,12.8445,12.8339,12.8392,31984.425
2010-02-25 11:45:00,24.1,24.1,24.09,24.1,58823.52941176471,12.8445,12.8445,12.8392,12.8445,58823.5294
2010-02-25 11:50:00,24.1,24.1,24.07,24.07,60214.15658461967,12.8445,12.8445,12.8285,12.8285,60214.1566
2010-02-25 11:55:00,24.07,24.08,24.05,24.08,43248.50507578919,12.8285,12.8339,12.8179,12.8339,43248.5051
2010-02-25 12:00:00,24.08,24.1,24.08,24.1,88026.70004171882,12.8339,12.8445,12.8339,12.8445,88026.7
2010-02-25 12:05:00,24.1,24.1,24.09,24.1,54234.45974134335,12.8445,12.8445,12.8392,12.8445,54234.4597
2010-02-25 12:10:00,24.1,24.1,24.09,24.1,52009.45626477542,12.8445,12.8445,12.8392,12.8445,52009.4563
2010-02-25 12:15:00,24.1,24.1,24.09,24.09,19329.71770268392,12.8445,12.8445,12.8392,12.8392,19329.7177
2010-02-25 12:20:00,24.09,24.1,24.09,24.1,5979.696843276318,12.8392,12.8445,12.8392,12.8445,5979.6968
2010-02-25 12:25:00,24.09,24.1,24.09,24.09,10151.578361841192,12.8392,12.8445,12.8392,12.8392,10151.5784
2010-02-25 12:30:00,24.09,24.1,24.09,24.1,38659.43540536783,12.8392,12.8445,12.8392,12.8445,38659.4354
2010-02-25 12:35:00,24.1,24.1,24.09,24.09,60770.40745376165,12.8445,12.8445,12.8392,12.8392,60770.4075
2010-02-25 12:40:00,24.1,24.1,24.06,24.06,107773.60589625922,12.8445,12.8445,12.8232,12.8232,107773.6059
2010-02-25 12:45:00,24.06,24.07,24.06,24.07,25448.477263245724,12.8232,12.8285,12.8232,12.8285,25448.4773
2010-02-25 12:50:00,24.08,24.09,24.06,24.08,36573.49464608539,12.8339,12.8392,12.8232,12.8339,36573.4946
2010-02-25 12:55:00,24.08,24.09,24.07,24.07,27256.29258795717,12.8339,12.8392,12.8285,12.8285,27256.2926
2010-02-25 13:00:00,24.08,24.1,24.07,24.09,38520.37268808233,12.8339,12.8445,12.8285,12.8392,38520.3727
2010-02-25 13:05:00,24.09,24.09,24.06,24.06,34626.61660408845,12.8392,12.8392,12.8232,12.8232,34626.6166
2010-02-25 13:10:00,24.06,24.08,24.06,24.07,27673.48073981365,12.8232,12.8339,12.8232,12.8285,27673.4807
2010-02-25 13:15:00,24.07,24.07,24.05,24.07,34070.36573494646,12.8285,12.8285,12.8179,12.8285,34070.3657
2010-02-25 13:20:00,24.06,24.06,24.05,24.06,31706.299541093034,12.8232,12.8232,12.8179,12.8232,31706.2995
2010-02-25 13:25:00,24.06,24.06,24.05,24.05,14601.585314977056,12.8232,12.8232,12.8179,12.8179,14601.5853
2010-02-25 13:30:00,24.06,24.08,24.05,24.08,31845.362258378533,12.8232,12.8339,12.8179,12.8339,31845.3623
2010-02-25 13:35:00,24.08,24.09,24.07,24.08,101098.59546655545,12.8339,12.8392,12.8285,12.8339,101098.5955
2010-02-25 13:40:00,24.08,24.09,24.08,24.08,25031.28911138924,12.8339,12.8392,12.8339,12.8339,25031.2891
2010-02-25 13:45:00,24.08,24.11,24.08,24.09,98039.21568627452,12.8339,12.8498,12.8339,12.8392,98039.2157
2010-02-25 13:50:00,24.09,24.12,24.08,24.1,106243.91600611876,12.8392,12.8552,12.8339,12.8445,106243.916
2010-02-25 13:55:00,24.1,24.12,24.08,24.09,209984.70310109865,12.8445,12.8552,12.8339,12.8392,209984.7031
2010-02-25 14:00:00,24.09,24.13,24.09,24.1,179112.77986371855,12.8392,12.8605,12.8392,12.8445,179112.7799
2010-02-25 14:05:00,24.1,24.11,24.08,24.09,78570.43526630511,12.8445,12.8498,12.8339,12.8392,78570.4353
2010-02-25 14:10:00,24.09,24.1,24.08,24.1,58823.52941176471,12.8392,12.8445,12.8339,12.8445,58823.5294
2010-02-25 14:15:00,24.1,24.1,24.06,24.07,52982.89528577389,12.8445,12.8445,12.8232,12.8285,52982.8953
2010-02-25 14:20:00,24.07,24.1,24.07,24.08,63551.66179947156,12.8285,12.8445,12.8285,12.8339,63551.6618
2010-02-25 14:25:00,24.08,24.11,24.08,24.09,46446.94757335559,12.8339,12.8498,12.8339,12.8392,46446.9476
2010-02-25 14:30:00,24.1,24.1,24.08,24.1,77457.93352802114,12.8445,12.8445,12.8339,12.8445,77457.9335
2010-02-25 14:35:00,24.09,24.1,24.08,24.1,48950.07648449451,12.8392,12.8445,12.8339,12.8445,48950.0765
2010-02-25 14:40:00,24.09,24.11,24.09,24.1,87609.51188986233,12.8392,12.8498,12.8392,12.8445,87609.5119
2010-02-25 14:45:00,24.1,24.11,24.09,24.09,60353.21930190516,12.8445,12.8498,12.8392,12.8392,60353.2193
2010-02-25 14:50:00,24.09,24.13,24.09,24.13,61187.59560561814,12.8392,12.8605,12.8392,12.8605,61187.5956
2010-02-25 14:55:00,24.13,24.15,24.12,24.14,151300.2364066194,12.8605,12.8712,12.8552,12.8658,151300.2364
2010-02-25 15:00:00,24.13,24.14,24.11,24.13,123904.88110137673,12.8605,12.8658,12.8498,12.8605,123904.8811
2010-02-25 15:05:00,24.13,24.2,24.13,24.19,86775.13558614936,12.8605,12.8978,12.8605,12.8925,86775.1356
2010-02-25 15:10:00,24.19,24.2,24.18,24.19,62717.2854957586,12.8925,12.8978,12.8871,12.8925,62717.2855
2010-02-25 15:15:00,24.19,24.19,24.15,24.15,43248.50507578919,12.8925,12.8925,12.8712,12.8712,43248.5051
2010-02-25 15:20:00,24.15,24.17,24.13,24.13,82186.065915728,12.8712,12.8818,12.8605,12.8605,82186.0659
2010-02-25 15:25:00,24.14,24.15,24.12,24.13,137254.90196078434,12.8658,12.8712,12.8552,12.8605,137254.902
2010-02-25 15:30:00,24.14,24.19,24.13,24.19,157697.1214017522,12.8658,12.8925,12.8605,12.8925,157697.1214
2010-02-25 15:35:00,24.19,24.2,24.18,24.2,98178.27840356002,12.8925,12.8978,12.8871,12.8978,98178.2784
2010-02-25 15:40:00,24.2,24.23,24.19,24.2,114726.74176053402,12.8978,12.9138,12.8925,12.8978,114726.7418
2010-02-25 15:45:00,24.2,24.23,24.2,24.21,183979.9749687109,12.8978,12.9138,12.8978,12.9031,183979.975
2010-02-25 15:50:00,24.2,24.25,24.2,24.23,437630.3712974552,12.8978,12.9245,12.8978,12.9138,437630.3713
2010-02-25 15:55:00,24.24,24.26,24.23,24.25,413989.7093589209,12.9191,12.9298,12.9138,12.9245,413989.7094
2010-02-26 09:30:00,24.26,24.31,24.18,24.2,52148.51898206092,12.9298,12.9564,12.8871,12.8978,52148.519
2010-02-26 09:35:00,24.2,24.24,24.16,24.24,36156.3064942289,12.8978,12.9191,12.8765,12.9191,36156.3065
2010-02-26 09:40:00,24.24,24.32,24.18,24.32,37685.99638436936,12.9191,12.9618,12.8871,12.9618,37685.9964
2010-02-26 09:45:00,24.31,24.33,24.31,24.32,14740.648032262552,12.9564,12.9671,12.9564,12.9618,14740.648
2010-02-26 09:50:00,24.33,24.33,24.25,24.27,17104.71422611598,12.9671,12.9671,12.9245,12.9351,17104.7142
2010-02-26 09:55:00,24.26,24.31,24.25,24.26,26004.72813238771,12.9298,12.9564,12.9245,12.9298,26004.7281
2010-02-26 10:00:00,24.26,24.28,24.18,24.2,65220.41440689752,12.9298,12.9404,12.8871,12.8978,65220.4144
2010-02-26 10:05:00,24.2,24.23,24.15,24.22,36573.49464608539,12.8978,12.9138,12.8712,12.9085,36573.4946
2010-02-26 10:10:00,24.21,24.25,24.2,24.21,45056.32040050063,12.9031,12.9245,12.8978,12.9031,45056.3204
2010-02-26 10:15:00,24.2,24.26,24.2,24.25,56737.58865248227,12.8978,12.9298,12.8978,12.9245,56737.5887
2010-02-26 10:20:00,24.24,24.25,24.22,24.24,43109.442358503686,12.9191,12.9245,12.9085,12.9191,43109.4424
2010-02-26 10:25:00,24.24,24.3,24.24,24.29,53539.14615491587,12.9191,12.9511,12.9191,12.9458,53539.1462
2010-02-26 10:30:00,24.29,24.31,24.27,24.28,60214.15658461967,12.9458,12.9564,12.9351,12.9404,60214.1566
2010-02-26 10:35:00,24.28,24.33,24.28,24.32,67862.60603532194,12.9404,12.9671,12.9404,12.9618,67862.606
2010-02-26 10:40:00,24.32,24.33,24.28,24.29,29342.23334723961,12.9618,12.9671,12.9404,12.9458,29342.2333
2010-02-26 10:45:00,24.28,24.3,24.26,24.28,12098.456403838132,12.9404,12.9511,12.9298,12.9404,12098.4564
2010-02-26 10:50:00,24.28,24.28,24.26,24.28,15018.773466833543,12.9404,12.9404,12.9298,12.9404,15018.7735
2010-02-26 10:55:00,24.27,24.28,24.23,24.26,39076.62355722431,12.9351,12.9404,12.9138,12.9298,39076.6236
2010-02-26 11:00:00,24.26,24.28,24.25,24.26,19885.96857182589,12.9298,12.9404,12.9245,12.9298,19885.9686
2010-02-26 11:05:00,24.27,24.3,24.27,24.28,47976.63746349604,12.9351,12.9511,12.9351,12.9404,47976.6375
2010-02-26 11:10:00,24.29,24.33,24.29,24.31,22806.285634821303,12.9458,12.9671,12.9458,12.9564,22806.2856
2010-02-26 11:15:00,24.32,24.33,24.31,24.33,69809.48407731888,12.9618,12.9671,12.9564,12.9671,69809.4841
2010-02-26 11:20:00,24.33,24.33,24.28,24.31,31567.23682380754,12.9671,12.9671,12.9404,12.9564,31567.2368
2010-02-26 11:25:00,24.31,24.33,24.31,24.32,14601.585314977056,12.9564,12.9671,12.9564,12.9618,14601.5853
2010-02-26 11:30:00,24.32,24.34,24.3,24.33,41718.81518564873,12.9618,12.9724,12.9511,12.9671,41718.8152
2010-02-26 11:35:00,24.33,24.35,24.33,24.35,15018.773466833543,12.9671,12.9778,12.9671,12.9778,15018.7735
2010-02-26 11:40:00,24.35,24.35,24.31,24.32,59796.968432763184,12.9778,12.9778,12.9564,12.9618,59796.9684
2010-02-26 11:45:00,24.32,24.33,24.29,24.29,25309.41454596023,12.9618,12.9671,12.9458,12.9458,25309.4145
2010-02-26 11:50:00,24.29,24.31,24.28,24.31,46864.13572521207,12.9458,12.9564,12.9404,12.9564,46864.1357
2010-02-26 11:55:00,24.31,24.33,24.3,24.33,23779.724655819777,12.9564,12.9671,12.9511,12.9671,23779.7247
2010-02-26 12:00:00,24.33,24.34,24.3,24.32,29759.421499096094,12.9671,12.9724,12.9511,12.9618,29759.4215
2010-02-26 12:05:00,24.32,24.34,24.31,24.31,40606.313447364766,12.9618,12.9724,12.9564,12.9564,40606.3134
2010-02-26 12:10:00,24.31,24.31,24.28,24.29,33653.17758308998,12.9564,12.9564,12.9404,12.9458,33653.1776
2010-02-26 12:15:00,24.29,24.29,24.27,24.29,26700.041718815188,12.9458,12.9458,12.9351,12.9458,26700.0417
2010-02-26 12:20:00,24.28,24.3,24.28,24.29,17243.776943401477,12.9404,12.9511,12.9404,12.9458,17243.7769
2010-02-26 12:25:00,24.28,24.29,24.28,24.29,16687.52607425949,12.9404,12.9458,12.9404,12.9458,16687.5261
2010-02-26 12:30:00,24.28,24.28,24.27,24.28,9873.4529272702,12.9404,12.9404,12.9351,12.9404,9873.4529
2010-02-26 12:35:00,24.28,24.28,24.26,24.28,29342.23334723961,12.9404,12.9404,12.9298,12.9404,29342.2333
2010-02-26 12:40:00,24.28,24.3,24.28,24.29,20998.47031010986,12.9404,12.9511,12.9404,12.9458,20998.4703
2010-02-26 12:45:00,24.3,24.31,24.28,24.29,11959.393686552636,12.9511,12.9564,12.9404,12.9458,11959.3937
2010-02-26 12:50:00,24.29,24.29,24.26,24.27,25587.539980531223,12.9458,12.9458,12.9298,12.9351,25587.54
2010-02-26 12:55:00,24.27,24.29,24.26,24.29,16270.337922403003,12.9351,12.9458,12.9298,12.9458,16270.3379
2010-02-26 13:00:00,24.29,24.29,24.26,24.27,18912.529550827425,12.9458,12.9458,12.9298,12.9351,18912.5296
2010-02-26 13:05:00,24.28,24.28,24.28,24.28,6953.135864274788,12.9404,12.9404,12.9404,12.9404,6953.1359
2010-02-26 13:10:00,24.28,24.29,24.27,24.27,13767.209011264082,12.9404,12.9458,12.9351,12.9351,13767.209
2010-02-26 13:15:00,24.28,24.3,24.28,24.3,7370.324016131276,12.9404,12.9511,12.9404,12.9511,7370.324
2010-02-26 13:20:00,24.29,24.31,24.29,24.3,16687.52607425949,12.9458,12.9564,12.9458,12.9511,16687.5261
2010-02-26 13:25:00,24.3,24.31,24.28,24.3,42692.2542066472,12.9511,12.9564,12.9404,12.9511,42692.2542
2010-02-26 13:30:00,24.29,24.31,24.28,24.29,24057.85009039077,12.9458,12.9564,12.9404,12.9458,24057.8501
2010-02-26 13:35:00,24.29,24.29,24.28,24.28,18217.215964399948,12.9458,12.9458,12.9404,12.9404,18217.216
2010-02-26 13:40:00,24.28,24.29,24.28,24.29,11681.268251981644,12.9404,12.9458,12.9404,12.9458,11681.2683
2010-02-26 13:45:00,24.29,24.3,24.27,24.28,14045.334445835071,12.9458,12.9511,12.9351,12.9404,14045.3344
2010-02-26 13:50:00,24.27,24.28,24.27,24.27,19468.780419969407,12.9351,12.9404,12.9351,12.9351,19468.7804
2010-02-26 13:55:00,24.27,24.3,24.26,24.29,14879.710749548049,12.9351,12.9511,12.9298,12.9458,14879.7107
2010-02-26 14:00:00,24.29,24.3,24.27,24.27,19051.59226811292,12.9458,12.9511,12.9351,12.9351,19051.5923
2010-02-26 14:05:00,24.27,24.28,24.26,24.27,13210.958142122096,12.9351,12.9404,12.9298,12.9351,13210.9581
2010-02-26 14:10:00,24.27,24.28,24.26,24.27,6396.884995132806,12.9351,12.9404,12.9298,12.9351,6396.885
2010-02-26 14:15:00,24.28,24.28,24.25,24.26,29620.3587818106,12.9404,12.9404,12.9245,12.9298,29620.3588
2010-02-26 14:20:00,24.26,24.28,24.25,24.26,27117.22987067168,12.9298,12.9404,12.9245,12.9298,27117.2299
2010-02-26 14:25:00,24.26,24.28,24.26,24.27,15296.898901404536,12.9298,12.9404,12.9298,12.9351,15296.8989
2010-02-26 14:30:00,24.26,24.28,24.26,24.27,33096.92671394799,12.9298,12.9404,12.9298,12.9351,33096.9267
2010-02-26 14:35:00,24.27,24.27,24.26,24.26,32123.48769294952,12.9351,12.9351,12.9298,12.9298,32123.4877
2010-02-26 14:40:00,24.26,24.27,24.26,24.26,26560.979001529693,12.9298,12.9351,12.9298,12.9298,26560.979
2010-02-26 14:45:00,24.26,24.28,24.26,24.26,33235.98943123349,12.9298,12.9404,12.9298,12.9298,33235.9894
2010-02-26 14:50:00,24.27,24.27,24.26,24.26,23918.78737310527,12.9351,12.9351,12.9298,12.9298,23918.7874
2010-02-26 14:55:00,24.26,24.28,24.26,24.27,35043.80475594493,12.9298,12.9404,12.9298,12.9351,35043.8048
2010-02-26 15:00:00,24.28,24.28,24.26,24.26,32262.550410235017,12.9404,12.9404,12.9298,12.9298,32262.5504
2010-02-26 15:05:00,24.26,24.27,24.26,24.26,61882.90919204562,12.9298,12.9351,12.9298,12.9298,61882.9092
2010-02-26 15:10:00,24.26,24.29,24.26,24.26,98317.3411208455,12.9298,12.9458,12.9298,12.9298,98317.3411
2010-02-26 15:15:00,24.27,24.29,24.26,24.27,54651.64789319984,12.9351,12.9458,12.9298,12.9351,54651.6479
2010-02-26 15:20:00,24.27,24.3,24.26,24.3,65359.47712418301,12.9351,12.9511,12.9298,12.9511,65359.4771
2010-02-26 15:25:00,24.3,24.31,24.29,24.3,58962.59212905021,12.9511,12.9564,12.9458,12.9511,58962.5921
2010-02-26 15:30:00,24.3,24.3,24.29,24.3,66889.16701432347,12.9511,12.9511,12.9458,12.9511,66889.167
2010-02-26 15:35:00,24.3,24.31,24.29,24.31,53817.27158948686,12.9511,12.9564,12.9458,12.9564,53817.2716
2010-02-26 15:40:00,24.3,24.3,24.28,24.28,95397.0240578501,12.9511,12.9511,12.9404,12.9404,95397.0241
2010-02-26 15:45:00,24.28,24.28,24.27,24.27,80656.37602558755,12.9404,12.9404,12.9351,12.9351,80656.376
2010-02-26 15:50:00,24.27,24.3,24.27,24.29,158392.43498817968,12.9351,12.9511,12.9351,12.9458,158392.435
2010-02-26 15:55:00,24.3,24.3,24.24,24.26,328466.138228341,12.9511,12.9511,12.9191,12.9298,328466.1382
2010-03-01 09:30:00,24.28,24.33,24.17,24.19,97065.77666527603,12.9404,12.9671,12.8818,12.8925,97065.7767
2010-03-01 09:35:00,24.19,24.28,24.19,24.25,57850.09039076624,12.8925,12.9404,12.8925,12.9245,57850.0904
2010-03-01 09:40:00,24.24,24.28,24.23,24.27,104436.10068140732,12.9191,12.9404,12.9138,12.9351,104436.1007
2010-03-01 09:45:00,24.26,24.27,24.21,24.23,64386.03810318454,12.9298,12.9351,12.9031,12.9138,64386.0381
2010-03-01 09:50:00,24.23,24.24,24.2,24.2,48532.88833263802,12.9138,12.9191,12.8978,12.8978,48532.8883
2010-03-01 09:55:00,24.2,24.25,24.2,24.24,37268.80823251286,12.8978,12.9245,12.8978,12.9191,37268.8082
2010-03-01 10:00:00,24.24,24.27,24.21,24.25,164233.0691141705,12.9191,12.9351,12.9031,12.9245,164233.0691
2010-03-01 10:05:00,24.26,24.31,24.25,24.31,87748.57460714784,12.9298,12.9564,12.9245,12.9564,87748.5746
2010-03-01 10:10:00,24.31,24.42,24.31,24.41,181476.846057572,12.9564,13.0151,12.9564,13.0097,181476.8461
2010-03-01 10:15:00,24.41,24.42,24.34,24.34,49367.264636351,13.0097,13.0151,12.9724,12.9724,49367.2646
2010-03-01 10:20:00,24.35,24.39,24.33,24.35,79404.81157001808,12.9778,12.9991,12.9671,12.9778,79404.8116
2010-03-01 10:25:00,24.35,24.36,24.33,24.35,63968.849951328055,12.9778,12.9831,12.9671,12.9778,63968.85
2010-03-01 10:30:00,24.34,24.38,24.34,24.37,64525.100820470034,12.9724,12.9937,12.9724,12.9884,64525.1008
2010-03-01 10:35:00,24.36,24.37,24.36,24.37,16965.651508830484,12.9831,12.9884,12.9831,12.9884,16965.6515
2010-03-01 10:40:00,24.37,24.39,24.36,24.39,46307.88485607009,12.9884,12.9991,12.9831,12.9991,46307.8849
2010-03-01 10:45:00,24.39,24.41,24.38,24.41,24614.100959532752,12.9991,13.0097,12.9937,13.0097,24614.101
2010-03-01 10:50:00,24.41,24.44,24.41,24.41,67723.54331803643,13.0097,13.0257,13.0097,13.0097,67723.5433
2010-03-01 10:55:00,24.41,24.42,24.38,24.38,47837.57474621054,13.0097,13.0151,12.9937,12.9937,47837.5747
2010-03-01 11:00:00,24.38,24.4,24.38,24.39,17660.96509525796,12.9937,13.0044,12.9937,12.9991,17660.9651
2010-03-01 11:05:00,24.4,24.44,24.39,24.44,57015.71408705327,13.0044,13.0257,12.9991,13.0257,57015.7141
2010-03-01 11:10:00,24.43,24.44,24.43,24.44,30037.546933667087,13.0204,13.0257,13.0204,13.0257,30037.5469
2010-03-01 11:15:00,24.44,24.45,24.44,24.45,27812.54345709916,13.0257,13.031,13.0257,13.031,27812.5435
2010-03-01 11:20:00,24.44,24.45,24.41,24.41,60492.28201919066,13.0257,13.031,13.0097,13.0097,60492.282
2010-03-01 11:25:00,24.4,24.41,24.39,24.41,37964.12181894034,13.0044,13.0097,12.9991,13.0097,37964.1218
2010-03-01 11:30:00,24.41,24.44,24.41,24.44,18217.215964399948,13.0097,13.0257,13.0097,13.0257,18217.216
2010-03-01 11:35:00,24.44,24.44,24.41,24.41,57571.96495619525,13.0257,13.0257,13.0097,13.0097,57571.965
2010-03-01 11:40:00,24.41,24.41,24.37,24.37,15714.087053261022,13.0097,13.0097,12.9884,12.9884,15714.0871
2010-03-01 11:45:00,24.37,24.39,24.36,24.38,16409.4006396885,12.9884,12.9991,12.9831,12.9937,16409.4006
2010-03-01 11:50:00,24.38,24.39,24.36,24.39,21832.84661382284,12.9937,12.9991,12.9831,12.9991,21832.8466
2010-03-01 11:55:00,24.39,24.39,24.36,24.38,37685.99638436936,12.9991,12.9991,12.9831,12.9937,37685.9964
2010-03-01 12:00:00,24.39,24.39,24.38,24.38,14740.648032262552,12.9991,12.9991,12.9937,12.9937,14740.648
2010-03-01 12:05:00,24.38,24.39,24.37,24.39,14601.585314977056,12.9937,12.9991,12.9884,12.9991,14601.5853
2010-03-01 12:10:00,24.39,24.39,24.36,24.37,8065.637602558754,12.9991,12.9991,12.9831,12.9884,8065.6376
2010-03-01 12:15:00,24.36,24.37,24.35,24.36,23084.4110693923,12.9831,12.9884,12.9778,12.9831,23084.4111
2010-03-01 12:20:00,24.36,24.37,24.35,24.36,53817.27158948686,12.9831,12.9884,12.9778,12.9831,53817.2716
2010-03-01 12:25:00,24.36,24.39,24.36,24.37,26004.72813238771,12.9831,12.9991,12.9831,12.9884,26004.7281
2010-03-01 12:30:00,24.37,24.38,24.33,24.33,34348.49116951745,12.9884,12.9937,12.9671,12.9671,34348.4912
2010-03-01 12:35:00,24.33,24.34,24.33,24.33,21415.658461966348,12.9671,12.9724,12.9671,12.9671,21415.6585
2010-03-01 12:40:00,24.33,24.34,24.33,24.33,7926.574885273259,12.9671,12.9724,12.9671,12.9671,7926.5749
2010-03-01 12:45:00,24.34,24.35,24.33,24.35,7926.574885273259,12.9724,12.9778,12.9671,12.9778,7926.5749
2010-03-01 12:50:00,24.35,24.35,24.33,24.33,13071.895424836604,12.9778,12.9778,12.9671,12.9671,13071.8954
2010-03-01 12:55:00,24.34,24.34,24.33,24.33,28368.79432624113,12.9724,12.9724,12.9671,12.9671,28368.7943
2010-03-01 13:00:00,24.33,24.34,24.33,24.34,19885.96857182589,12.9671,12.9724,12.9671,12.9724,19885.9686
2010-03-01 13:05:00,24.35,24.36,24.34,24.36,19468.780419969407,12.9778,12.9831,12.9724,12.9831,19468.7804
2010-03-01 13:10:00,24.36,24.38,24.36,24.36,14045.334445835071,12.9831,12.9937,12.9831,12.9831,14045.3344
2010-03-01 13:15:00,24.36,24.37,24.35,24.35,18217.215964399948,12.9831,12.9884,12.9778,12.9778,18217.216
2010-03-01 13:20:00,24.35,24.36,24.34,24.34,8343.763037129745,12.9778,12.9831,12.9724,12.9724,8343.763
2010-03-01 13:25:00,24.34,24.36,24.34,24.35,14601.585314977056,12.9724,12.9831,12.9724,12.9778,14601.5853
2010-03-01 13:30:00,24.35,24.36,24.34,24.35,9178.13934084272,12.9778,12.9831,12.9724,12.9778,9178.1393
2010-03-01 13:35:00,24.36,24.36,24.35,24.35,16965.651508830484,12.9831,12.9831,12.9778,12.9778,16965.6515
2010-03-01 13:40:00,24.36,24.36,24.34,24.34,31289.111389236547,12.9831,12.9831,12.9724,12.9724,31289.1114
2010-03-01 13:45:00,24.34,24.35,24.34,24.35,18912.529550827425,12.9724,12.9778,12.9724,12.9778,18912.5296
2010-03-01 13:50:00,24.36,24.36,24.33,24.33,15296.898901404536,12.9831,12.9831,12.9671,12.9671,15296.8989
2010-03-01 13:55:00,24.34,24.34,24.33,24.34,5006.257822277848,12.9724,12.9724,12.9671,12.9724,5006.2578
2010-03-01 14:00:00,24.33,24.35,24.33,24.34,14184.397163120568,12.9671,12.9778,12.9671,12.9724,14184.3972
2010-03-01 14:05:00,24.35,24.35,24.34,24.35,15853.149770546515,12.9778,12.9778,12.9724,12.9778,15853.1498
2010-03-01 14:10:00,24.34,24.35,24.33,24.33,29620.3587818106,12.9724,12.9778,12.9671,12.9671,29620.3588
2010-03-01 14:15:00,24.34,24.36,24.33,24.35,16965.651508830484,12.9724,12.9831,12.9671,12.9778,16965.6515
2010-03-01 14:20:00,24.35,24.36,24.33,24.36,11403.142817410651,12.9778,12.9831,12.9671,12.9831,11403.1428
2010-03-01 14:25:00,24.36,24.36,24.35,24.36,3198.442497566403,12.9831,12.9831,12.9778,12.9831,3198.4425
2010-03-01 14:30:00,24.36,24.36,24.35,24.35,8204.70031984425,12.9831,12.9831,12.9778,12.9778,8204.7003
2010-03-01 14:35:00,24.35,24.36,24.34,24.34,15157.836184119038,12.9778,12.9831,12.9724,12.9724,15157.8362
2010-03-01 14:40:00,24.34,24.36,24.34,24.35,106939.22959254624,12.9724,12.9831,12.9724,12.9778,106939.2296
2010-03-01 14:45:00,24.35,24.36,24.34,24.36,47281.32387706856,12.9778,12.9831,12.9724,12.9831,47281.3239
2010-03-01 14:50:00,24.36,24.38,24.35,24.38,33792.24030037547,12.9831,12.9937,12.9778,12.9937,33792.2403
2010-03-01 14:55:00,24.38,24.38,24.36,24.38,109859.54665554166,12.9937,12.9937,12.9831,12.9937,109859.5467
2010-03-01 15:00:00,24.38,24.38,24.36,24.36,32540.67584480601,12.9937,12.9937,12.9831,12.9831,32540.6758
2010-03-01 15:05:00,24.36,24.37,24.35,24.35,41301.62703379225,12.9831,12.9884,12.9778,12.9778,41301.627
2010-03-01 15:10:00,24.35,24.37,24.34,24.35,98456.403838131,12.9778,12.9884,12.9724,12.9778,98456.4038
2010-03-01 15:15:00,24.36,24.36,24.34,24.34,31845.362258378533,12.9831,12.9831,12.9724,12.9724,31845.3623
2010-03-01 15:20:00,24.34,24.35,24.33,24.34,35321.93019051592,12.9724,12.9778,12.9671,12.9724,35321.9302
2010-03-01 15:25:00,24.34,24.37,24.33,24.36,176053.40008343765,12.9724,12.9884,12.9671,12.9831,176053.4001
2010-03-01 15:30:00,24.37,24.38,24.36,24.36,178000.2781254346,12.9884,12.9937,12.9831,12.9831,178000.2781
2010-03-01 15:35:00,24.36,24.36,24.35,24.35,25309.41454596023,12.9831,12.9831,12.9778,12.9778,25309.4145
2010-03-01 15:40:00,24.36,24.37,24.34,24.37,53261.02072034488,12.9831,12.9884,12.9724,12.9884,53261.0207
2010-03-01 15:45:00,24.36,24.38,24.33,24.34,54095.39702405786,12.9831,12.9937,12.9671,12.9724,54095.397
2010-03-01 15:50:00,24.34,24.36,24.34,24.36,100959.53274926991,12.9724,12.9831,12.9724,12.9831,100959.5327
2010-03-01 15:55:00,24.36,24.37,24.35,24.35,223751.91211236268,12.9831,12.9884,12.9778,12.9778,223751.9121
2010-03-02 09:30:00,24.48,24.49,24.38,24.47,79265.74885273259,13.047,13.0524,12.9937,13.0417,79265.7489
2010-03-02 09:35:00,24.49,24.49,24.38,24.43,63690.724516757065,13.0524,13.0524,12.9937,13.0204,63690.7245
2010-03-02 09:40:00,24.41,24.51,24.4,24.48,111389.23654568211,13.0097,13.063,13.0044,13.047,111389.2365
2010-03-02 09:45:00,24.48,24.48,24.44,24.47,133500.20859407593,13.047,13.047,13.0257,13.0417,133500.2086
2010-03-02 09:50:00,24.48,24.5,24.44,24.45,96926.71394799056,13.047,13.0577,13.0257,13.031,96926.7139
2010-03-02 09:55:00,24.45,24.46,24.43,24.46,193714.3651786956,13.031,13.0364,13.0204,13.0364,193714.3652
2010-03-02 10:00:00,24.46,24.52,24.45,24.51,83437.63037129746,13.0364,13.0684,13.031,13.063,83437.6304
2010-03-02 10:05:00,24.51,24.53,24.49,24.49,78848.5607008761,13.063,13.0737,13.0524,13.0524,78848.5607
2010-03-02 10:10:00,24.49,24.5,24.39,24.39,78292.30983173412,13.0524,13.0577,12.9991,12.9991,78292.3098
2010-03-02 10:15:00,24.4,24.41,24.39,24.41,37268.80823251286,13.0044,13.0097,12.9991,13.0097,37268.8082
2010-03-02 10:20:00,24.41,24.41,24.4,24.4,40467.25073007927,13.0097,13.0097,13.0044,13.0044,40467.2507
2010-03-02 10:25:00,24.41,24.41,24.4,24.41,30176.60965095258,13.0097,13.0097,13.0044,13.0097,30176.6097
2010-03-02 10:30:00,24.41,24.43,24.4,24.41,56320.40050062579,13.0097,13.0204,13.0044,13.0097,56320.4005
2010-03-02 10:35:00,24.41,24.42,24.41,24.41,56042.2750660548,13.0097,13.0151,13.0097,13.0097,56042.2751
2010-03-02 10:40:00,24.41,24.43,24.41,24.43,35321.93019051592,13.0097,13.0204,13.0097,13.0204,35321.9302
2010-03-02 10:45:00,24.43,24.44,24.36,24.38,157975.2468363232,13.0204,13.0257,12.9831,12.9937,157975.2468
2010-03-02 10:50:00,24.38,24.41,24.38,24.41,37825.05910165485,12.9937,13.0097,12.9937,13.0097,37825.0591
2010-03-02 10:55:00,24.42,24.46,24.41,24.43,123209.56751494925,13.0151,13.0364,13.0097,13.0204,123209.5675
2010-03-02 11:00:00,24.44,24.44,24.43,24.44,36434.431928799895,13.0257,13.0257,13.0204,13.0257,36434.4319
2010-03-02 11:05:00,24.44,24.44,24.42,24.42,115978.30621610348,13.0257,13.0257,13.0151,13.0151,115978.3062
2010-03-02 11:10:00,24.41,24.49,24.41,24.49,34487.553886802954,13.0097,13.0524,13.0097,13.0524,34487.5539
2010-03-02 11:15:00,24.49,24.52,24.48,24.48,71061.04853288834,13.0524,13.0684,13.047,13.047,71061.0485
2010-03-02 11:20:00,24.47,24.48,24.44,24.46,57432.90223890975,13.0417,13.047,13.0257,13.0364,57432.9022
2010-03-02 11:25:00,24.46,24.49,24.46,24.46,54234.45974134335,13.0364,13.0524,13.0364,13.0364,54234.4597
2010-03-02 11:30:00,24.46,24.49,24.44,24.49,71061.04853288834,13.0364,13.0524,13.0257,13.0524,71061.0485
2010-03-02 11:35:00,24.49,24.51,24.48,24.51,100264.21916284243,13.0524,13.063,13.047,13.063,100264.2192
2010-03-02 11:40:00,24.51,24.53,24.49,24.52,106661.10415797523,13.063,13.0737,13.0524,13.0684,106661.1042
2010-03-02 11:45:00,24.52,24.54,24.51,24.52,129189.26435822556,13.0684,13.079,13.063,13.0684,129189.2644
2010-03-02 11:50:00,24.52,24.52,24.48,24.49,78570.43526630511,13.0684,13.0684,13.047,13.0524,78570.4353
2010-03-02 11:55:00,24.49,24.5,24.49,24.5,50340.70365734947,13.0524,13.0577,13.0524,13.0577,50340.7037
2010-03-02 12:00:00,24.5,24.5,24.49,24.49,71617.29940203032,13.0577,13.0577,13.0524,13.0524,71617.2994
2010-03-02 12:05:00,24.5,24.5,24.49,24.5,49367.264636351,13.0577,13.0577,13.0524,13.0577,49367.2646
2010-03-02 12:10:00,24.5,24.5,24.48,24.49,75928.24363788069,13.0577,13.0577,13.047,13.0524,75928.2436
2010-03-02 12:15:00,24.49,24.49,24.48,24.49,34348.49116951745,13.0524,13.0524,13.047,13.0524,34348.4912
2010-03-02 12:20:00,24.49,24.5,24.49,24.5,46725.07300792658,13.0524,13.0577,13.0524,13.0577,46725.073
2010-03-02 12:25:00,24.5,24.5,24.49,24.5,32679.738562091505,13.0577,13.0577,13.0524,13.0577,32679.7386
2010-03-02 12:30:00,24.5,24.5,24.48,24.49,52704.769851202895,13.0577,13.0577,13.047,13.0524,52704.7699
2010-03-02 12:35:00,24.49,24.49,24.46,24.46,66889.16701432347,13.0524,13.0524,13.0364,13.0364,66889.167
2010-03-02 12:40:00,24.46,24.47,24.46,24.47,13906.271728549576,13.0364,13.0417,13.0364,13.0417,13906.2717
2010-03-02 12:45:00,24.47,24.49,24.46,24.49,47003.19844249757,13.0417,13.0524,13.0364,13.0524,47003.1984
2010-03-02 12:50:00,24.48,24.49,24.45,24.45,68975.10777360591,13.047,13.0524,13.031,13.031,68975.1078
2010-03-02 12:55:00,24.44,24.47,24.44,24.46,47003.19844249757,13.0257,13.0417,13.0257,13.0364,47003.1984
2010-03-02 13:00:00,24.47,24.49,24.46,24.47,32401.613127520515,13.0417,13.0524,13.0364,13.0417,32401.6131
2010-03-02 13:05:00,24.47,24.48,24.42,24.43,73286.05200945627,13.0417,13.047,13.0151,13.0204,73286.052
2010-03-02 13:10:00,24.42,24.46,24.42,24.45,108886.1076345432,13.0151,13.0364,13.0151,13.031,108886.1076
2010-03-02 13:15:00,24.45,24.46,24.45,24.45,25587.539980531223,13.031,13.0364,13.031,13.031,25587.54
2010-03-02 13:20:00,24.45,24.46,24.44,24.44,28090.668891670142,13.031,13.0364,13.0257,13.0257,28090.6689
2010-03-02 13:25:00,24.45,24.46,24.44,24.46,55764.1496314838,13.031,13.0364,13.0257,13.0364,55764.1496
2010-03-02 13:30:00,24.46,24.46,24.46,24.46,26560.979001529693,13.0364,13.0364,13.0364,13.0364,26560.979
2010-03-02 13:35:00,24.46,24.46,24.46,24.46,49506.327353636494,13.0364,13.0364,13.0364,13.0364,49506.3274
2010-03-02 13:40:00,24.45,24.46,24.44,24.44,41440.68975107774,13.031,13.0364,13.0257,13.0257,41440.6898
2010-03-02 13:45:00,24.44,24.51,24.44,24.51,63690.724516757065,13.0257,13.063,13.0257,13.063,63690.7245
2010-03-02 13:50:00,24.51,24.56,24.51,24.52,186761.2293144208,13.063,13.0897,13.063,13.0684,186761.2293
2010-03-02 13:55:00,24.51,24.54,24.5,24.54,68975.10777360591,13.063,13.079,13.0577,13.079,68975.1078
2010-03-02 14:00:00,24.54,24.54,24.51,24.54,72451.6757057433,13.079,13.079,13.063,13.079,72451.6757
2010-03-02 14:05:00,24.54,24.54,24.51,24.54,46725.07300792658,13.079,13.079,13.063,13.079,46725.073
2010-03-02 14:10:00,24.54,24.54,24.49,24.49,74398.55374774024,13.079,13.079,13.0524,13.0524,74398.5537
2010-03-02 14:15:00,24.49,24.5,24.46,24.49,58823.52941176471,13.0524,13.0577,13.0364,13.0524,58823.5294
2010-03-02 14:20:00,24.49,24.52,24.49,24.52,24196.912807676264,13.0524,13.0684,13.0524,13.0684,24196.9128
2010-03-02 14:25:00,24.52,24.52,24.49,24.5,35878.18105965791,13.0684,13.0684,13.0524,13.0577,35878.1811
2010-03-02 14:30:00,24.5,24.54,24.49,24.54,41857.87790293423,13.0577,13.079,13.0524,13.079,41857.8779
2010-03-02 14:35:00,24.53,24.55,24.53,24.55,41857.87790293423,13.0737,13.0843,13.0737,13.0843,41857.8779
2010-03-02 14:40:00,24.54,24.56,24.52,24.53,56181.33778334029,13.079,13.0897,13.0684,13.0737,56181.3378
2010-03-02 14:45:00,24.52,24.53,24.52,24.52,37964.12181894034,13.0684,13.0737,13.0684,13.0684,37964.1218
2010-03-02 14:50:00,24.53,24.53,24.52,24.53,59101.6548463357,13.0737,13.0737,13.0684,13.0737,59101.6548
2010-03-02 14:55:00,24.53,24.54,24.52,24.52,48115.70018078154,13.0737,13.079,13.0684,13.0684,48115.7002
2010-03-02 15:00:00,24.52,24.53,24.51,24.51,75928.24363788069,13.0684,13.0737,13.063,13.063,75928.2436
2010-03-02 15:05:00,24.51,24.54,24.5,24.51,172159.64399944377,13.063,13.079,13.0577,13.063,172159.644
2010-03-02 15:10:00,24.51,24.54,24.49,24.54,109025.17035182868,13.063,13.079,13.0524,13.079,109025.1704
2010-03-02 15:15:00,24.54,24.54,24.53,24.54,50757.891809205954,13.079,13.079,13.0737,13.079,50757.8918
2010-03-02 15:20:00,24.53,24.54,24.53,24.54,70087.60951188987,13.0737,13.079,13.0737,13.079,70087.6095
2010-03-02 15:25:00,24.54,24.54,24.53,24.53,76345.43178973718,13.079,13.079,13.0737,13.0737,76345.4318
2010-03-02 15:30:00,24.53,24.54,24.51,24.53,132526.76957307747,13.0737,13.079,13.063,13.0737,132526.7696
2010-03-02 15:35:00,24.53,24.53,24.51,24.52,75789.1809205952,13.0737,13.0737,13.063,13.0684,75789.1809
2010-03-02 15:40:00,24.52,24.53,24.5,24.51,151161.1736893339,13.0684,13.0737,13.0577,13.063,151161.1737
2010-03-02 15:45:00,24.5,24.54,24.49,24.53,158253.37227089418,13.0577,13.079,13.0524,13.0737,158253.3723
2010-03-02 15:50:00,24.53,24.54,24.53,24.54,141843.9716312057,13.0737,13.079,13.0737,13.079,141843.9716
2010-03-02 15:55:00,24.53,24.54,24.51,24.51,500903.90766235575,13.0737,13.079,13.063,13.063,500903.9077
2010-03-03 09:30:00,24.56,24.64,24.47,24.51,95536.0867751356,13.0897,13.1323,13.0417,13.063,95536.0868
2010-03-03 09:35:00,24.51,24.61,24.51,24.56,68001.66875260744,13.063,13.1163,13.063,13.0897,68001.6688
2010-03-03 09:40:00,24.56,24.59,24.52,24.56,23084.4110693923,13.0897,13.1057,13.0684,13.0897,23084.4111
2010-03-03 09:45:00,24.56,24.56,24.53,24.56,25309.41454596023,13.0897,13.0897,13.0737,13.0897,25309.4145
2010-03-03 09:50:00,24.56,24.59,24.56,24.58,26004.72813238771,13.0897,13.1057,13.0897,13.1003,26004.7281
2010-03-03 09:55:00,24.59,24.59,24.54,24.55,19746.9058545404,13.1057,13.1057,13.079,13.0843,19746.9059
2010-03-03 10:00:00,24.56,24.6,24.52,24.52,47559.44931163955,13.0897,13.111,13.0684,13.0684,47559.4493
2010-03-03 10:05:00,24.52,24.53,24.51,24.51,27673.48073981365,13.0684,13.0737,13.063,13.063,27673.4807
2010-03-03 10:10:00,24.51,24.55,24.48,24.54,100125.15644555696,13.063,13.0843,13.047,13.079,100125.1564
2010-03-03 10:15:00,24.54,24.56,24.54,24.56,27534.418022528163,13.079,13.0897,13.079,13.0897,27534.418
2010-03-03 10:20:00,24.56,24.57,24.54,24.56,26004.72813238771,13.0897,13.095,13.079,13.0897,26004.7281
2010-03-03 10:25:00,24.56,24.57,24.52,24.52,18217.215964399948,13.0897,13.095,13.0684,13.0684,18217.216
2010-03-03 10:30:00,24.52,24.53,24.5,24.51,26700.041718815188,13.0684,13.0737,13.0577,13.063,26700.0417
2010-03-03 10:35:00,24.51,24.54,24.51,24.53,22250.034765679324,13.063,13.079,13.063,13.0737,22250.0348
2010-03-03 10:40:00,24.53,24.53,24.49,24.51,56042.2750660548,13.0737,13.0737,13.0524,13.063,56042.2751
2010-03-03 10:45:00,24.51,24.55,24.51,24.54,35043.80475594493,13.063,13.0843,13.063,13.079,35043.8048
2010-03-03 10:50:00,24.54,24.54,24.52,24.53,30315.67236823808,13.079,13.079,13.0684,13.0737,30315.6724
2010-03-03 10:55:00,24.53,24.57,24.52,24.55,43804.75594493117,13.0737,13.095,13.0684,13.0843,43804.7559
2010-03-03 11:00:00,24.55,24.56,24.52,24.56,46586.01029064108,13.0843,13.0897,13.0684,13.0897,46586.0103
2010-03-03 11:05:00,24.56,24.58,24.51,24.54,104714.22611597832,13.0897,13.1003,13.063,13.079,104714.2261
2010-03-03 11:10:00,24.54,24.54,24.53,24.54,15575.024335975526,13.079,13.079,13.0737,13.079,15575.0243
2010-03-03 11:15:00,24.54,24.54,24.52,24.53,27395.355305242665,13.079,13.079,13.0684,13.0737,27395.3553
2010-03-03 11:20:00,24.53,24.54,24.51,24.51,24057.85009039077,13.0737,13.079,13.063,13.063,24057.8501
2010-03-03 11:25:00,24.51,24.56,24.51,24.53,104297.03796412185,13.063,13.0897,13.063,13.0737,104297.038
2010-03-03 11:30:00,24.54,24.54,24.51,24.51,57015.71408705327,13.079,13.079,13.063,13.063,57015.7141
2010-03-03 11:35:00,24.51,24.51,24.48,24.48,30593.79780280907,13.063,13.063,13.047,13.047,30593.7978
2010-03-03 11:40:00,24.48,24.49,24.47,24.47,13906.271728549576,13.047,13.0524,13.0417,13.0417,13906.2717
2010-03-03 11:45:00,24.48,24.48,24.47,24.48,4728.132387706856,13.047,13.047,13.0417,13.047,4728.1324
2010-03-03 11:50:00,24.47,24.48,24.45,24.46,25587.539980531223,13.0417,13.047,13.031,13.0364,25587.54
2010-03-03 11:55:00,24.46,24.48,24.45,24.48,24614.100959532752,13.0364,13.047,13.031,13.047,24614.101
2010-03-03 12:00:00,24.48,24.48,24.47,24.48,15575.024335975526,13.047,13.047,13.0417,13.047,15575.0243
2010-03-03 12:05:00,24.48,24.48,24.46,24.46,26978.16715338618,13.047,13.047,13.0364,13.0364,26978.1672
2010-03-03 12:10:00,24.46,24.46,24.46,24.46,18912.529550827425,13.0364,13.0364,13.0364,13.0364,18912.5296
2010-03-03 12:15:00,24.46,24.47,24.46,24.47,9039.076623557225,13.0364,13.0417,13.0364,13.0417,9039.0766
2010-03-03 12:20:00,24.47,24.49,24.47,24.48,10707.829230983174,13.0417,13.0524,13.0417,13.047,10707.8292
2010-03-03 12:25:00,24.48,24.49,24.47,24.48,8343.763037129745,13.047,13.0524,13.0417,13.047,8343.763
2010-03-03 12:30:00,24.49,24.49,24.46,24.47,46029.7594214991,13.0524,13.0524,13.0364,13.0417,46029.7594
2010-03-03 12:35:00,24.47,24.47,24.45,24.46,25031.28911138924,13.0417,13.0417,13.031,13.0364,25031.2891
2010-03-03 12:40:00,24.46,24.46,24.46,24.46,10707.829230983174,13.0364,13.0364,13.0364,13.0364,10707.8292
2010-03-03 12:45:00,24.46,24.46,24.44,24.44,28507.85704352664,13.0364,13.0364,13.0257,13.0257,28507.857
2010-03-03 12:50:00,24.44,24.45,24.43,24.44,33235.98943123349,13.0257,13.031,13.0204,13.0257,33235.9894
2010-03-03 12:55:00,24.44,24.44,24.44,24.44,5840.634125990822,13.0257,13.0257,13.0257,13.0257,5840.6341
2010-03-03 13:00:00,24.44,24.46,24.43,24.43,50340.70365734947,13.0257,13.0364,13.0204,13.0204,50340.7037
2010-03-03 13:05:00,24.43,24.44,24.43,24.43,20303.156723682383,13.0204,13.0257,13.0204,13.0204,20303.1567
2010-03-03 13:10:00,24.43,24.43,24.42,24.43,10290.641079126686,13.0204,13.0204,13.0151,13.0204,10290.6411
2010-03-03 13:15:00,24.42,24.45,24.42,24.44,47837.57474621054,13.0151,13.031,13.0151,13.0257,47837.5747
2010-03-03 13:20:00,24.45,24.46,24.44,24.44,25448.477263245724,13.031,13.0364,13.0257,13.0257,25448.4773
2010-03-03 13:25:00,24.44,24.45,24.44,24.44,33792.24030037547,13.0257,13.031,13.0257,13.0257,33792.2403
2010-03-03 13:30:00,24.44,24.45,24.44,24.44,20720.34487553887,13.0257,13.031,13.0257,13.0257,20720.3449
2010-03-03 13:35:00,24.44,24.45,24.44,24.44,18078.15324711445,13.0257,13.031,13.0257,13.0257,18078.1532
2010-03-03 13:40:00,24.44,24.45,24.44,24.44,10707.829230983174,13.0257,13.031,13.0257,13.0257,10707.8292
2010-03-03 13:45:00,24.45,24.46,24.44,24.44,32679.738562091505,13.031,13.0364,13.0257,13.0257,32679.7386
2010-03-03 13:50:00,24.44,24.46,24.44,24.46,28090.668891670142,13.0257,13.0364,13.0257,13.0364,28090.6689
2010-03-03 13:55:00,24.46,24.46,24.44,24.45,41996.94062021972,13.0364,13.0364,13.0257,13.031,41996.9406
2010-03-03 14:00:00,24.45,24.46,24.44,24.44,70365.73494646086,13.031,13.0364,13.0257,13.0257,70365.7349
2010-03-03 14:05:00,24.44,24.46,24.44,24.46,143929.9123904881,13.0257,13.0364,13.0257,13.0364,143929.9124
2010-03-03 14:10:00,24.46,24.48,24.46,24.46,55346.96147962732,13.0364,13.047,13.0364,13.0364,55346.9615
2010-03-03 14:15:00,24.46,24.46,24.44,24.45,34070.36573494646,13.0364,13.0364,13.0257,13.031,34070.3657
2010-03-03 14:20:00,24.45,24.46,24.44,24.44,185926.85301070783,13.031,13.0364,13.0257,13.0257,185926.853
2010-03-03 14:25:00,24.44,24.44,24.44,24.44,108886.1076345432,13.0257,13.0257,13.0257,13.0257,108886.1076
2010-03-03 14:30:00,24.44,24.45,24.43,24.43,44778.19496592964,13.0257,13.031,13.0204,13.0204,44778.195
2010-03-03 14:35:00,24.44,24.44,24.42,24.42,22528.16020025032,13.0257,13.0257,13.0151,13.0151,22528.1602
2010-03-03 14:40:00,24.42,24.42,24.39,24.39,61048.53288833264,13.0151,13.0151,12.9991,12.9991,61048.5329
2010-03-03 14:45:00,24.39,24.41,24.38,24.41,53400.083437630376,12.9991,13.0097,12.9937,13.0097,53400.0834
2010-03-03 14:50:00,24.41,24.41,24.4,24.4,29342.23334723961,13.0097,13.0097,13.0044,13.0044,29342.2333
2010-03-03 14:55:00,24.4,24.41,24.38,24.38,29620.3587818106,13.0044,13.0097,12.9937,12.9937,29620.3588
2010-03-03 15:00:00,24.38,24.38,24.36,24.36,44639.13224864414,12.9937,12.9937,12.9831,12.9831,44639.1322
2010-03-03 15:05:00,24.36,24.37,24.36,24.36,46446.94757335559,12.9831,12.9884,12.9831,12.9831,46446.9476
2010-03-03 15:10:00,24.36,24.38,24.35,24.38,74537.61646502573,12.9831,12.9937,12.9778,12.9937,74537.6165
2010-03-03 15:15:00,24.38,24.38,24.35,24.38,103601.72437769437,12.9937,12.9937,12.9778,12.9937,103601.7244
2010-03-03 15:20:00,24.39,24.45,24.38,24.44,186900.2920317063,12.9991,13.031,12.9937,13.0257,186900.292
2010-03-03 15:25:00,24.44,24.45,24.44,24.44,63829.78723404256,13.0257,13.031,13.0257,13.0257,63829.7872
2010-03-03 15:30:00,24.45,24.47,24.44,24.46,121958.0030593798,13.031,13.0417,13.0257,13.0364,121958.0031
2010-03-03 15:35:00,24.46,24.46,24.44,24.45,29620.3587818106,13.0364,13.0364,13.0257,13.031,29620.3588
2010-03-03 15:40:00,24.44,24.47,24.44,24.46,150326.7973856209,13.0257,13.0417,13.0257,13.0364,150326.7974
2010-03-03 15:45:00,24.46,24.48,24.45,24.47,52843.83256848839,13.0364,13.047,13.031,13.0417,52843.8326
2010-03-03 15:50:00,24.47,24.48,24.44,24.44,60492.28201919066,13.0417,13.047,13.0257,13.0257,60492.282
2010-03-03 15:55:00,24.44,24.46,24.41,24.42,151439.2991239049,13.0257,13.0364,13.0097,13.0151,151439.2991
2010-03-04 09:30:00,24.51,24.61,24.4,24.41,46864.13572521207,13.063,13.1163,13.0044,13.0097,46864.1357
2010-03-04 09:35:00,24.41,24.49,24.41,24.44,39354.748991795306,13.0097,13.0524,13.0097,13.0257,39354.749
2010-03-04 09:40:00,24.46,24.46,24.38,24.43,59796.968432763184,13.0364,13.0364,12.9937,13.0204,59796.9684
2010-03-04 09:45:00,24.44,24.45,24.38,24.41,32540.67584480601,13.0257,13.031,12.9937,13.0097,32540.6758
2010-03-04 09:50:00,24.41,24.46,24.38,24.45,32540.67584480601,13.0097,13.0364,12.9937,13.031,32540.6758
2010-03-04 09:55:00,24.45,24.45,24.41,24.41,39771.93714365179,13.031,13.031,13.0097,13.0097,39771.9371
2010-03-04 10:00:00,24.41,24.43,24.38,24.42,43665.69322764567,13.0097,13.0204,12.9937,13.0151,43665.6932
2010-03-04 10:05:00,24.43,24.43,24.33,24.33,59657.90571547768,13.0204,13.0204,12.9671,12.9671,59657.9057
2010-03-04 10:10:00,24.34,24.34,24.29,24.32,85106.38297872341,12.9724,12.9724,12.9458,12.9618,85106.383
2010-03-04 10:15:00,24.31,24.31,24.26,24.29,88861.0763454318,12.9564,12.9564,12.9298,12.9458,88861.0763
2010-03-04 10:20:00,24.3,24.35,24.3,24.35,55207.89876234182,12.9511,12.9778,12.9511,12.9778,55207.8988
2010-03-04 10:25:00,24.35,24.36,24.3,24.32,52565.7071339174,12.9778,12.9831,12.9511,12.9618,52565.7071
2010-03-04 10:30:00,24.33,24.34,24.29,24.33,82603.2540675845,12.9671,12.9724,12.9458,12.9671,82603.2541
2010-03-04 10:35:00,24.33,24.38,24.33,24.37,37407.870949798365,12.9671,12.9937,12.9671,12.9884,37407.8709
2010-03-04 10:40:00,24.37,24.39,24.34,24.38,33931.30301766097,12.9884,12.9991,12.9724,12.9937,33931.303
2010-03-04 10:45:00,24.38,24.39,24.36,24.37,28785.982478097623,12.9937,12.9991,12.9831,12.9884,28785.9825
2010-03-04 10:50:00,24.37,24.37,24.3,24.32,64246.97538589904,12.9884,12.9884,12.9511,12.9618,64246.9754
2010-03-04 10:55:00,24.32,24.33,24.29,24.29,35600.05562508692,12.9618,12.9671,12.9458,12.9458,35600.0556
2010-03-04 11:00:00,24.3,24.34,24.29,24.33,60770.40745376165,12.9511,12.9724,12.9458,12.9671,60770.4075
2010-03-04 11:05:00,24.34,24.34,24.33,24.34,17382.839660686972,12.9724,12.9724,12.9671,12.9724,17382.8397
2010-03-04 11:10:00,24.34,24.41,24.34,24.41,50618.82909192046,12.9724,13.0097,12.9724,13.0097,50618.8291
2010-03-04 11:15:00,24.41,24.41,24.36,24.36,23223.4737866778,13.0097,13.0097,12.9831,12.9831,23223.4738
2010-03-04 11:20:00,24.36,24.36,24.36,24.36,17521.902377972467,12.9831,12.9831,12.9831,12.9831,17521.9024
2010-03-04 11:25:00,24.37,24.38,24.36,24.37,30593.79780280907,12.9884,12.9937,12.9831,12.9884,30593.7978
2010-03-04 11:30:00,24.38,24.38,24.36,24.36,24196.912807676264,12.9937,12.9937,12.9831,12.9831,24196.9128
2010-03-04 11:35:00,24.36,24.38,24.36,24.38,22945.3483521068,12.9831,12.9937,12.9831,12.9937,22945.3484
2010-03-04 11:40:00,24.38,24.39,24.38,24.38,16687.52607425949,12.9937,12.9991,12.9937,12.9937,16687.5261
2010-03-04 11:45:00,24.39,24.4,24.38,24.39,37129.74551522737,12.9991,13.0044,12.9937,12.9991,37129.7455
2010-03-04 11:50:00,24.4,24.43,24.39,24.42,29759.421499096094,13.0044,13.0204,12.9991,13.0151,29759.4215
2010-03-04 11:55:00,24.43,24.44,24.42,24.43,21554.721179251843,13.0204,13.0257,13.0151,13.0204,21554.7212
2010-03-04 12:00:00,24.43,24.44,24.4,24.4,17104.71422611598,13.0204,13.0257,13.0044,13.0044,17104.7142
2010-03-04 12:05:00,24.41,24.41,24.38,24.38,46168.8221387846,13.0097,13.0097,12.9937,12.9937,46168.8221
2010-03-04 12:10:00,24.38,24.38,24.38,24.38,16687.52607425949,12.9937,12.9937,12.9937,12.9937,16687.5261
2010-03-04 12:15:00,24.38,24.38,24.38,24.38,6535.947712418301,12.9937,12.9937,12.9937,12.9937,6535.9477
2010-03-04 12:20:00,24.38,24.4,24.38,24.4,43526.63051036018,12.9937,13.0044,12.9937,13.0044,43526.6305
2010-03-04 12:25:00,24.4,24.43,24.4,24.43,19329.71770268392,13.0044,13.0204,13.0044,13.0204,19329.7177
2010-03-04 12:30:00,24.42,24.43,24.41,24.42,31010.98595466556,13.0151,13.0204,13.0097,13.0151,31010.986
2010-03-04 12:35:00,24.41,24.42,24.41,24.42,17660.96509525796,13.0097,13.0151,13.0097,13.0151,17660.9651
2010-03-04 12:40:00,24.42,24.42,24.41,24.41,22945.3483521068,13.0151,13.0151,13.0097,13.0097,22945.3484
2010-03-04 12:45:00,24.42,24.43,24.41,24.43,29620.3587818106,13.0151,13.0204,13.0097,13.0204,29620.3588
2010-03-04 12:50:00,24.43,24.45,24.43,24.45,23362.53650396329,13.0204,13.031,13.0204,13.031,23362.5365
2010-03-04 12:55:00,24.44,24.44,24.41,24.42,33514.114865804484,13.0257,13.0257,13.0097,13.0151,33514.1149
2010-03-04 13:00:00,24.43,24.43,24.41,24.41,21971.90933110833,13.0204,13.0204,13.0097,13.0097,21971.9093
2010-03-04 13:05:00,24.42,24.42,24.41,24.42,35600.05562508692,13.0151,13.0151,13.0097,13.0151,35600.0556
2010-03-04 13:10:00,24.42,24.42,24.4,24.4,23501.599221248784,13.0151,13.0151,13.0044,13.0044,23501.5992
2010-03-04 13:15:00,24.41,24.44,24.4,24.42,43248.50507578919,13.0097,13.0257,13.0044,13.0151,43248.5051
2010-03-04 13:20:00,24.42,24.43,24.41,24.42,48950.07648449451,13.0151,13.0204,13.0097,13.0151,48950.0765
2010-03-04 13:25:00,24.41,24.42,24.41,24.42,10429.703796412185,13.0097,13.0151,13.0097,13.0151,10429.7038
2010-03-04 13:30:00,24.42,24.42,24.41,24.41,15575.024335975526,13.0151,13.0151,13.0097,13.0097,15575.0243
2010-03-04 13:35:00,24.41,24.43,24.41,24.42,142122.09706577667,13.0097,13.0204,13.0097,13.0151,142122.0971
2010-03-04 13:40:00,24.42,24.43,24.42,24.43,90668.89167014325,13.0151,13.0204,13.0151,13.0204,90668.8917
2010-03-04 13:45:00,24.42,24.43,24.42,24.43,24196.912807676264,13.0151,13.0204,13.0151,13.0204,24196.9128
2010-03-04 13:50:00,24.43,24.45,24.43,24.44,61743.846474760125,13.0204,13.031,13.0204,13.0257,61743.8465
2010-03-04 13:55:00,24.44,24.45,24.44,24.44,15157.836184119038,13.0257,13.031,13.0257,13.0257,15157.8362
2010-03-04 14:00:00,24.44,24.45,24.41,24.41,37546.93366708386,13.0257,13.031,13.0097,13.0097,37546.9337
2010-03-04 14:05:00,24.42,24.44,24.42,24.43,32401.613127520515,13.0151,13.0257,13.0151,13.0204,32401.6131
2010-03-04 14:10:00,24.44,24.44,24.43,24.44,19885.96857182589,13.0257,13.0257,13.0204,13.0257,19885.9686
2010-03-04 14:15:00,24.44,24.45,24.44,24.45,108190.79404811571,13.0257,13.031,13.0257,13.031,108190.794
2010-03-04 14:20:00,24.45,24.45,24.44,24.44,84272.00667501043,13.031,13.031,13.0257,13.0257,84272.0067
2010-03-04 14:25:00,24.45,24.46,24.43,24.43,65359.47712418301,13.031,13.0364,13.0204,13.0204,65359.4771
2010-03-04 14:30:00,24.43,24.45,24.42,24.45,36573.49464608539,13.0204,13.031,13.0151,13.031,36573.4946
2010-03-04 14:35:00,24.44,24.45,24.41,24.41,48532.88833263802,13.0257,13.031,13.0097,13.0097,48532.8883
2010-03-04 14:40:00,24.41,24.44,24.41,24.43,55068.83604505633,13.0097,13.0257,13.0097,13.0204,55068.836
2010-03-04 14:45:00,24.43,24.44,24.41,24.41,39910.999860937285,13.0204,13.0257,13.0097,13.0097,39910.9999
2010-03-04 14:50:00,24.41,24.44,24.41,24.44,44500.06953135865,13.0097,13.0257,13.0097,13.0257,44500.0695
2010-03-04 14:55:00,24.43,24.44,24.41,24.43,63412.59908218607,13.0204,13.0257,13.0097,13.0204,63412.5991
2010-03-04 15:00:00,24.44,24.44,24.42,24.44,120428.31316923934,13.0257,13.0257,13.0151,13.0257,120428.3132
2010-03-04 15:05:00,24.44,24.44,24.43,24.44,63690.724516757065,13.0257,13.0257,13.0204,13.0257,63690.7245
2010-03-04 15:10:00,24.44,24.46,24.44,24.44,50201.640940063975,13.0257,13.0364,13.0257,13.0257,50201.6409
2010-03-04 15:15:00,24.44,24.46,24.44,24.45,34348.49116951745,13.0257,13.0364,13.0257,13.031,34348.4912
2010-03-04 15:20:00,24.46,24.46,24.44,24.44,36990.682797941874,13.0364,13.0364,13.0257,13.0257,36990.6828
2010-03-04 15:25:00,24.44,24.46,24.44,24.45,67028.22973160897,13.0257,13.0364,13.0257,13.031,67028.2297
2010-03-04 15:30:00,24.45,24.46,24.44,24.44,60631.34473647615,13.031,13.0364,13.0257,13.0257,60631.3447
2010-03-04 15:35:00,24.45,24.46,24.44,24.45,56181.33778334029,13.031,13.0364,13.0257,13.031,56181.3378
2010-03-04 15:40:00,24.45,24.46,24.44,24.46,66332.91614518149,13.031,13.0364,13.0257,13.0364,66332.9161
2010-03-04 15:45:00,24.46,24.5,24.45,24.5,122931.44208037826,13.0364,13.0577,13.031,13.0577,122931.4421
2010-03-04 15:50:00,24.49,24.5,24.49,24.49,157418.99596718122,13.0524,13.0577,13.0524,13.0524,157418.996
2010-03-04 15:55:00,24.49,24.49,24.46,24.46,305242.6644416632,13.0524,13.0524,13.0364,13.0364,305242.6644
2010-03-05 09:30:00,24.54,24.59,24.46,24.46,50757.891809205954,13.079,13.1057,13.0364,13.0364,50757.8918
2010-03-05 09:35:00,24.48,24.49,24.44,24.45,25726.60269781672,13.047,13.0524,13.0257,13.031,25726.6027
2010-03-05 09:40:00,24.44,24.46,24.44,24.44,78431.37254901961,13.0257,13.0364,13.0257,13.0257,78431.3725
2010-03-05 09:45:00,24.44,24.49,24.43,24.49,57432.90223890975,13.0257,13.0524,13.0204,13.0524,57432.9022
2010-03-05 09:50:00,24.49,24.52,24.49,24.51,19746.9058545404,13.0524,13.0684,13.0524,13.063,19746.9059
2010-03-05 09:55:00,24.51,24.57,24.51,24.52,140592.4071756362,13.063,13.095,13.063,13.0684,140592.4072
2010-03-05 10:00:00,24.52,24.54,24.51,24.53,43387.56779307468,13.0684,13.079,13.063,13.0737,43387.5678
2010-03-05 10:05:00,24.52,24.54,24.51,24.54,29620.3587818106,13.0684,13.079,13.063,13.079,29620.3588
2010-03-05 10:10:00,24.54,24.59,24.54,24.57,34209.42845223196,13.079,13.1057,13.079,13.095,34209.4285
2010-03-05 10:15:00,24.57,24.62,24.57,24.6,55625.08691419831,13.095,13.1217,13.095,13.111,55625.0869
2010-03-05 10:20:00,24.6,24.63,24.59,24.62,133083.02044221945,13.111,13.127,13.1057,13.1217,133083.0204
2010-03-05 10:25:00,24.61,24.69,24.59,24.68,178278.40356000556,13.1163,13.159,13.1057,13.1536,178278.4036
2010-03-05 10:30:00,24.68,24.74,24.67,24.74,127798.6371853706,13.1536,13.1856,13.1483,13.1856,127798.6372
2010-03-05 10:35:00,24.74,24.82,24.74,24.82,266166.0408844389,13.1856,13.2282,13.1856,13.2282,266166.0409
2010-03-05 10:40:00,24.82,24.82,24.79,24.81,70643.86038103185,13.2282,13.2282,13.2123,13.2229,70643.8604
2010-03-05 10:45:00,24.81,24.81,24.77,24.79,138645.52913363927,13.2229,13.2229,13.2016,13.2123,138645.5291
2010-03-05 10:50:00,24.79,24.79,24.76,24.76,29064.107912668616,13.2123,13.2123,13.1963,13.1963,29064.1079
2010-03-05 10:55:00,24.76,24.79,24.76,24.79,55068.83604505633,13.1963,13.2123,13.1963,13.2123,55068.836
2010-03-05 11:00:00,24.79,24.83,24.77,24.82,95257.9613405646,13.2123,13.2336,13.2016,13.2282,95257.9613
2010-03-05 11:05:00,24.82,24.84,24.81,24.82,38798.49812265332,13.2282,13.2389,13.2229,13.2282,38798.4981
2010-03-05 11:10:00,24.81,24.82,24.81,24.82,32262.550410235017,13.2229,13.2282,13.2229,13.2282,32262.5504
2010-03-05 11:15:00,24.82,24.82,24.79,24.79,38798.49812265332,13.2282,13.2282,13.2123,13.2123,38798.4981
2010-03-05 11:20:00,24.79,24.82,24.79,24.81,102628.28535669588,13.2123,13.2282,13.2123,13.2229,102628.2854
2010-03-05 11:25:00,24.82,24.82,24.79,24.8,58684.46669447921,13.2282,13.2282,13.2123,13.2176,58684.4667
2010-03-05 11:30:00,24.8,24.82,24.79,24.82,28507.85704352664,13.2176,13.2282,13.2123,13.2282,28507.857
2010-03-05 11:35:00,24.82,24.82,24.79,24.79,48115.70018078154,13.2282,13.2282,13.2123,13.2123,48115.7002
2010-03-05 11:40:00,24.79,24.82,24.79,24.82,64664.163537755536,13.2123,13.2282,13.2123,13.2282,64664.1635
2010-03-05 11:45:00,24.82,24.84,24.82,24.84,101515.78361841192,13.2282,13.2389,13.2282,13.2389,101515.7836
2010-03-05 11:50:00,24.84,24.85,24.83,24.85,87192.32373800584,13.2389,13.2442,13.2336,13.2442,87192.3237
2010-03-05 11:55:00,24.85,24.85,24.84,24.84,35460.992907801425,13.2442,13.2442,13.2389,13.2389,35460.9929
2010-03-05 12:00:00,24.84,24.87,24.84,24.87,130997.079682937,13.2389,13.2549,13.2389,13.2549,130997.0797
2010-03-05 12:05:00,24.87,24.92,24.86,24.91,130858.01696565152,13.2549,13.2815,13.2496,13.2762,130858.017
2010-03-05 12:10:00,24.91,24.92,24.87,24.88,47142.26115978307,13.2762,13.2815,13.2549,13.2602,47142.2612
2010-03-05 12:15:00,24.87,24.88,24.86,24.87,42136.003337505215,13.2549,13.2602,13.2496,13.2549,42136.0033
2010-03-05 12:20:00,24.87,24.87,24.87,24.87,19190.65498539841,13.2549,13.2549,13.2549,13.2549,19190.655
2010-03-05 12:25:00,24.87,24.89,24.87,24.89,34070.36573494646,13.2549,13.2656,13.2549,13.2656,34070.3657
2010-03-05 12:30:00,24.89,24.89,24.88,24.89,25031.28911138924,13.2656,13.2656,13.2602,13.2656,25031.2891
2010-03-05 12:35:00,24.89,24.95,24.88,24.94,106800.16687526077,13.2656,13.2975,13.2602,13.2922,106800.1669
2010-03-05 12:40:00,24.94,24.95,24.93,24.94,33375.05214851898,13.2922,13.2975,13.2869,13.2922,33375.0521
2010-03-05 12:45:00,24.94,24.99,24.93,24.99,121540.81490752332,13.2922,13.3189,13.2869,13.3189,121540.8149
2010-03-05 12:50:00,24.99,25.0,24.97,24.97,92059.5188429982,13.3189,13.3242,13.3082,13.3082,92059.5188
2010-03-05 12:55:00,24.98,25.0,24.98,24.99,61048.53288833264,13.3135,13.3242,13.3135,13.3189,61048.5329
2010-03-05 13:00:00,24.99,25.02,24.99,25.0,101932.9717702684,13.3189,13.3348,13.3189,13.3242,101932.9718
2010-03-05 13:05:00,25.0,25.05,25.0,25.05,187734.6683354193,13.3242,13.3508,13.3242,13.3508,187734.6683
2010-03-05 13:10:00,25.05,25.08,25.05,25.05,94145.45960228064,13.3508,13.3668,13.3508,13.3508,94145.4596
2010-03-05 13:15:00,25.05,25.05,25.02,25.02,45473.50855235712,13.3508,13.3508,13.3348,13.3348,45473.5086
2010-03-05 13:20:00,25.02,25.03,25.0,25.0,75928.24363788069,13.3348,13.3402,13.3242,13.3242,75928.2436
2010-03-05 13:25:00,25.0,25.02,25.0,25.02,83576.69308858296,13.3242,13.3348,13.3242,13.3348,83576.6931
2010-03-05 13:30:00,25.02,25.02,24.97,24.97,87331.38645529134,13.3348,13.3348,13.3082,13.3082,87331.3865
2010-03-05 13:35:00,24.97,24.97,24.95,24.96,41718.81518564873,13.3082,13.3082,13.2975,13.3029,41718.8152
2010-03-05 13:40:00,24.96,24.96,24.94,24.94,40328.18801279378,13.3029,13.3029,13.2922,13.2922,40328.188
2010-03-05 13:45:00,24.95,24.95,24.93,24.94,53261.02072034488,13.2975,13.2975,13.2869,13.2922,53261.0207
2010-03-05 13:50:00,24.94,24.96,24.93,24.95,93728.27145042414,13.2922,13.3029,13.2869,13.2975,93728.2715
2010-03-05 13:55:00,24.95,24.97,24.95,24.96,59796.968432763184,13.2975,13.3082,13.2975,13.3029,59796.9684
2010-03-05 14:00:00,24.96,24.97,24.94,24.95,55346.96147962732,13.3029,13.3082,13.2922,13.2975,55346.9615
2010-03-05 14:05:00,24.95,24.99,24.94,24.99,82742.31678486998,13.2975,13.3189,13.2922,13.3189,82742.3168
2010-03-05 14:10:00,24.98,24.99,24.95,24.97,67862.60603532194,13.3135,13.3189,13.2975,13.3082,67862.606
2010-03-05 14:15:00,24.97,24.97,24.95,24.95,46446.94757335559,13.3082,13.3082,13.2975,13.2975,46446.9476
2010-03-05 14:20:00,24.95,24.97,24.95,24.96,45056.32040050063,13.2975,13.3082,13.2975,13.3029,45056.3204
2010-03-05 14:25:00,24.96,24.97,24.95,24.96,58267.27854262273,13.3029,13.3082,13.2975,13.3029,58267.2785
2010-03-05 14:30:00,24.96,24.97,24.95,24.97,44500.06953135865,13.3029,13.3082,13.2975,13.3082,44500.0695
2010-03-05 14:35:00,24.97,24.97,24.93,24.93,126268.94729523016,13.3082,13.3082,13.2869,13.2869,126268.9473
2010-03-05 14:40:00,24.94,24.97,24.93,24.96,97343.90209984704,13.2922,13.3082,13.2869,13.3029,97343.9021
2010-03-05 14:45:00,24.95,24.97,24.95,24.95,63551.66179947156,13.2975,13.3082,13.2975,13.2975,63551.6618
2010-03-05 14:50:00,24.95,24.95,24.92,24.93,52426.64441663191,13.2975,13.2975,13.2815,13.2869,52426.6444
2010-03-05 14:55:00,24.92,24.93,24.91,24.92,47420.38659435406,13.2815,13.2869,13.2762,13.2815,47420.3866
2010-03-05 15:00:00,24.93,24.97,24.92,24.96,107217.35502711724,13.2869,13.3082,13.2815,13.3029,107217.355
2010-03-05 15:05:00,24.96,24.97,24.95,24.95,41718.81518564873,13.3029,13.3082,13.2975,13.2975,41718.8152
2010-03-05 15:10:00,24.95,24.98,24.95,24.97,99707.96829370048,13.2975,13.3135,13.2975,13.3082,99707.9683
2010-03-05 15:15:00,24.98,25.0,24.97,25.0,64803.22625504103,13.3135,13.3242,13.3082,13.3242,64803.2263
2010-03-05 15:20:00,25.0,25.0,24.99,24.99,65498.5398414685,13.3242,13.3242,13.3189,13.3189,65498.5398
2010-03-05 15:25:00,25.0,25.0,24.97,24.99,166597.13530802392,13.3242,13.3242,13.3082,13.3189,166597.1353
2010-03-05 15:30:00,24.99,25.0,24.97,24.99,108468.9194826867,13.3189,13.3242,13.3082,13.3189,108468.9195
2010-03-05 15:35:00,24.99,24.99,24.97,24.97,65915.727993325,13.3189,13.3189,13.3082,13.3082,65915.728
2010-03-05 15:40:00,24.97,25.01,24.97,25.0,131831.45598665,13.3082,13.3295,13.3082,13.3242,131831.456
2010-03-05 15:45:00,25.0,25.0,24.99,24.99,142678.34793491865,13.3242,13.3242,13.3189,13.3189,142678.3479
2010-03-05 15:50:00,25.0,25.03,24.99,25.02,259630.0931720206,13.3242,13.3402,13.3189,13.3348,259630.0932
2010-03-05 15:55:00,25.03,25.1,25.02,25.1,925462.3835349744,13.3402,13.3775,13.3348,13.3775,925462.3835
2010-03-08 09:30:00,25.24,25.42,25.18,25.41,216659.7135308024,13.4521,13.548,13.4201,13.5427,216659.7135
2010-03-08 09:35:00,25.41,25.55,25.41,25.55,208176.8877763872,13.5427,13.6173,13.5427,13.6173,208176.8878
2010-03-08 09:40:00,25.56,25.62,25.55,25.58,131553.330552079,13.6226,13.6546,13.6173,13.6333,131553.3306
2010-03-08 09:45:00,25.58,25.59,25.52,25.52,156445.55694618274,13.6333,13.6386,13.6013,13.6013,156445.5569
2010-03-08 09:50:00,25.53,25.54,25.49,25.51,86775.13558614936,13.6067,13.612,13.5853,13.596,86775.1356
2010-03-08 09:55:00,25.51,25.54,25.43,25.43,81490.75232930052,13.596,13.612,13.5534,13.5534,81490.7523
2010-03-08 10:00:00,25.43,25.54,25.43,25.53,73703.24016131276,13.5534,13.612,13.5534,13.6067,73703.2402
2010-03-08 10:05:00,25.54,25.54,25.43,25.46,149492.42108190796,13.612,13.612,13.5534,13.5693,149492.4211
2010-03-08 10:10:00,25.46,25.51,25.45,25.51,154359.6161869003,13.5693,13.596,13.564,13.596,154359.6162
2010-03-08 10:15:00,25.51,25.54,25.51,25.53,56320.40050062579,13.596,13.612,13.596,13.6067,56320.4005
2010-03-08 10:20:00,25.54,25.57,25.53,25.54,144068.9751077736,13.612,13.628,13.6067,13.612,144068.9751
2010-03-08 10:25:00,25.54,25.56,25.53,25.55,93311.08329856768,13.612,13.6226,13.6067,13.6173,93311.0833
2010-03-08 10:30:00,25.55,25.55,25.51,25.53,144208.03782505912,13.6173,13.6173,13.596,13.6067,144208.0378
2010-03-08 10:35:00,25.52,25.54,25.52,25.54,65637.602558754,13.6013,13.612,13.6013,13.612,65637.6026
2010-03-08 10:40:00,25.54,25.54,25.52,25.53,63412.59908218607,13.612,13.612,13.6013,13.6067,63412.5991
2010-03-08 10:45:00,25.52,25.58,25.52,25.57,72729.80114031429,13.6013,13.6333,13.6013,13.628,72729.8011
2010-03-08 10:50:00,25.58,25.62,25.58,25.59,73007.92657488528,13.6333,13.6546,13.6333,13.6386,73007.9266
2010-03-08 10:55:00,25.59,25.59,25.56,25.59,42275.06605479072,13.6386,13.6386,13.6226,13.6386,42275.0661
2010-03-08 11:00:00,25.59,25.59,25.59,25.59,24196.912807676264,13.6386,13.6386,13.6386,13.6386,24196.9128
2010-03-08 11:05:00,25.59,25.59,25.58,25.58,58823.52941176471,13.6386,13.6386,13.6333,13.6333,58823.5294
2010-03-08 11:10:00,25.58,25.59,25.55,25.56,41440.68975107774,13.6333,13.6386,13.6173,13.6226,41440.6898
2010-03-08 11:15:00,25.56,25.56,25.51,25.51,45056.32040050063,13.6226,13.6226,13.596,13.596,45056.3204
2010-03-08 11:20:00,25.51,25.53,25.48,25.48,91364.20525657073,13.596,13.6067,13.58,13.58,91364.2053
2010-03-08 11:25:00,25.48,25.5,25.47,25.49,70921.98581560285,13.58,13.5907,13.5747,13.5853,70921.9858
2010-03-08 11:30:00,25.48,25.48,25.46,25.46,47976.63746349604,13.58,13.58,13.5693,13.5693,47976.6375
2010-03-08 11:35:00,25.46,25.5,25.46,25.5,95953.27492699208,13.5693,13.5907,13.5693,13.5907,95953.2749
2010-03-08 11:40:00,25.5,25.51,25.49,25.5,26560.979001529693,13.5907,13.596,13.5853,13.5907,26560.979
2010-03-08 11:45:00,25.5,25.5,25.48,25.48,45612.57126964261,13.5907,13.5907,13.58,13.58,45612.5713
2010-03-08 11:50:00,25.48,25.54,25.48,25.53,159643.99944374914,13.58,13.612,13.58,13.6067,159643.9994
2010-03-08 11:55:00,25.53,25.59,25.52,25.59,66889.16701432347,13.6067,13.6386,13.6013,13.6386,66889.167
2010-03-08 12:00:00,25.58,25.59,25.56,25.56,101237.65818384092,13.6333,13.6386,13.6226,13.6226,101237.6582
2010-03-08 12:05:00,25.57,25.57,25.54,25.55,41301.62703379225,13.628,13.628,13.612,13.6173,41301.627
2010-03-08 12:10:00,25.54,25.55,25.54,25.54,6118.7595605618135,13.612,13.6173,13.612,13.612,6118.7596
2010-03-08 12:15:00,25.55,25.57,25.54,25.57,24892.22639410374,13.6173,13.628,13.612,13.628,24892.2264
2010-03-08 12:20:00,25.57,25.57,25.56,25.57,10707.829230983174,13.628,13.628,13.6226,13.628,10707.8292
2010-03-08 12:25:00,25.57,25.58,25.56,25.57,57154.77680433876,13.628,13.6333,13.6226,13.628,57154.7768
2010-03-08 12:30:00,25.57,25.58,25.56,25.57,67167.29244889446,13.628,13.6333,13.6226,13.628,67167.2924
2010-03-08 12:35:00,25.56,25.57,25.52,25.52,51453.20539563344,13.6226,13.628,13.6013,13.6013,51453.2054
2010-03-08 12:40:00,25.52,25.53,25.5,25.5,52287.58169934641,13.6013,13.6067,13.5907,13.5907,52287.5817
2010-03-08 12:45:00,25.5,25.51,25.48,25.51,55207.89876234182,13.5907,13.596,13.58,13.596,55207.8988
2010-03-08 12:50:00,25.51,25.54,25.51,25.51,51592.26811291893,13.596,13.612,13.596,13.596,51592.2681
2010-03-08 12:55:00,25.51,25.54,25.51,25.53,49506.327353636494,13.596,13.612,13.596,13.6067,49506.3274
2010-03-08 13:00:00,25.52,25.55,25.52,25.54,27395.355305242665,13.6013,13.6173,13.6013,13.612,27395.3553
2010-03-08 13:05:00,25.54,25.55,25.54,25.55,28925.04519538312,13.612,13.6173,13.612,13.6173,28925.0452
2010-03-08 13:10:00,25.54,25.55,25.54,25.55,5701.571408705327,13.612,13.6173,13.612,13.6173,5701.5714
2010-03-08 13:15:00,25.54,25.56,25.54,25.56,29759.421499096094,13.612,13.6226,13.612,13.6226,29759.4215
2010-03-08 13:20:00,25.56,25.56,25.56,25.56,19329.71770268392,13.6226,13.6226,13.6226,13.6226,19329.7177
2010-03-08 13:25:00,25.56,25.56,25.56,25.56,8204.70031984425,13.6226,13.6226,13.6226,13.6226,8204.7003
2010-03-08 13:30:00,25.56,25.57,25.56,25.57,32262.550410235017,13.6226,13.628,13.6226,13.628,32262.5504
2010-03-08 13:35:00,25.56,25.57,25.56,25.57,14879.710749548049,13.6226,13.628,13.6226,13.628,14879.7107
2010-03-08 13:40:00,25.57,25.59,25.56,25.58,57293.83952162426,13.628,13.6386,13.6226,13.6333,57293.8395
2010-03-08 13:45:00,25.58,25.59,25.57,25.59,42831.316923932696,13.6333,13.6386,13.628,13.6386,42831.3169
2010-03-08 13:50:00,25.59,25.62,25.58,25.62,78431.37254901961,13.6386,13.6546,13.6333,13.6546,78431.3725
2010-03-08 13:55:00,25.61,25.64,25.61,25.63,42970.37964121819,13.6493,13.6653,13.6493,13.66,42970.3796
2010-03-08 14:00:00,25.63,25.64,25.62,25.64,51870.39354748992,13.66,13.6653,13.6546,13.6653,51870.3935
2010-03-08 14:05:00,25.64,25.64,25.59,25.59,31706.299541093034,13.6653,13.6653,13.6386,13.6386,31706.2995
2010-03-08 14:10:00,25.59,25.59,25.59,25.59,16270.337922403003,13.6386,13.6386,13.6386,13.6386,16270.3379
2010-03-08 14:15:00,25.59,25.61,25.59,25.61,85523.5711305799,13.6386,13.6493,13.6386,13.6493,85523.5711
2010-03-08 14:20:00,25.61,25.61,25.56,25.56,62300.0973439021,13.6493,13.6493,13.6226,13.6226,62300.0973
2010-03-08 14:25:00,25.56,25.58,25.56,25.58,45334.44583507162,13.6226,13.6333,13.6226,13.6333,45334.4458
2010-03-08 14:30:00,25.58,25.64,25.58,25.63,167292.4488944514,13.6333,13.6653,13.6333,13.66,167292.4489
2010-03-08 14:35:00,25.63,25.64,25.63,25.63,19607.843137254906,13.66,13.6653,13.66,13.66,19607.8431
2010-03-08 14:40:00,25.63,25.64,25.61,25.61,189959.6718119872,13.66,13.6653,13.6493,13.6493,189959.6718
2010-03-08 14:45:00,25.61,25.61,25.59,25.59,204005.0062578223,13.6493,13.6493,13.6386,13.6386,204005.0063
2010-03-08 14:50:00,25.59,25.63,25.59,25.6,113475.17730496454,13.6386,13.66,13.6386,13.644,113475.1773
2010-03-08 14:55:00,25.6,25.61,25.57,25.58,37407.870949798365,13.644,13.6493,13.628,13.6333,37407.8709
2010-03-08 15:00:00,25.57,25.6,25.57,25.59,54095.39702405786,13.628,13.644,13.628,13.6386,54095.397
2010-03-08 15:05:00,25.59,25.6,25.58,25.58,54512.58517591434,13.6386,13.644,13.6333,13.6333,54512.5852
2010-03-08 15:10:00,25.58,25.59,25.56,25.56,57293.83952162426,13.6333,13.6386,13.6226,13.6226,57293.8395
2010-03-08 15:15:00,25.56,25.56,25.54,25.54,138645.52913363927,13.6226,13.6226,13.612,13.612,138645.5291
2010-03-08 15:20:00,25.54,25.56,25.54,25.56,50201.640940063975,13.612,13.6226,13.612,13.6226,50201.6409
2010-03-08 15:25:00,25.55,25.56,25.54,25.54,42275.06605479072,13.6173,13.6226,13.612,13.612,42275.0661
2010-03-08 15:30:00,25.54,25.54,25.52,25.52,57989.15310805174,13.612,13.612,13.6013,13.6013,57989.1531
2010-03-08 15:35:00,25.52,25.53,25.51,25.51,99568.90557641497,13.6013,13.6067,13.596,13.596,99568.9056
2010-03-08 15:40:00,25.51,25.51,25.48,25.48,119872.06230009736,13.596,13.596,13.58,13.58,119872.0623
2010-03-08 15:45:00,25.48,25.49,25.46,25.46,159643.99944374914,13.58,13.5853,13.5693,13.5693,159643.9994
2010-03-08 15:50:00,25.46,25.48,25.43,25.48,258795.7168683076,13.5693,13.58,13.5534,13.58,258795.7169
2010-03-08 15:55:00,25.48,25.48,25.46,25.47,351689.6120150188,13.58,13.58,13.5693,13.5747,351689.612
2010-03-09 09:30:00,26.02,26.2,25.92,26.18,664858.8513419552,13.8678,13.9637,13.8145,13.9531,664858.8513
2010-03-09 09:35:00,26.18,26.25,25.99,26.1,769016.8265887916,13.9531,13.9904,13.8518,13.9104,769016.8266
2010-03-09 09:40:00,26.11,26.3,26.07,26.26,401891.2529550828,13.9158,14.017,13.8945,13.9957,401891.253
2010-03-09 09:45:00,26.25,26.49,26.25,26.4,603671.2557363372,13.9904,14.1183,13.9904,14.0703,603671.2557
2010-03-09 09:50:00,26.41,26.46,26.3,26.31,445835.07161729946,14.0757,14.1023,14.017,14.0224,445835.0716
2010-03-09 09:55:00,26.31,26.41,26.28,26.38,247948.82492003893,14.0224,14.0757,14.0064,14.0597,247948.8249
2010-03-09 10:00:00,26.39,26.4,26.3,26.3,208872.20136281464,14.065,14.0703,14.017,14.017,208872.2014
2010-03-09 10:05:00,26.3,26.42,26.29,26.41,306633.2916145181,14.017,14.081,14.0117,14.0757,306633.2916
2010-03-09 10:10:00,26.41,26.48,26.38,26.41,301070.7829230984,14.0757,14.113,14.0597,14.0757,301070.7829
2010-03-09 10:15:00,26.4,26.45,26.33,26.38,227645.66819635656,14.0703,14.097,14.033,14.0597,227645.6682
2010-03-09 10:20:00,26.38,26.38,26.33,26.33,90112.64080100124,14.0597,14.0597,14.033,14.033,90112.6408
2010-03-09 10:25:00,26.33,26.34,26.28,26.3,456542.9008482826,14.033,14.0384,14.0064,14.017,456542.9008
2010-03-09 10:30:00,26.29,26.3,26.23,26.27,239465.9991656237,14.0117,14.017,13.9797,14.001,239465.9992
2010-03-09 10:35:00,26.27,26.43,26.27,26.41,350994.29842859134,14.001,14.0863,14.001,14.0757,350994.2984
2010-03-09 10:40:00,26.42,26.48,26.4,26.46,262133.22208315952,14.081,14.113,14.0703,14.1023,262133.2221
2010-03-09 10:45:00,26.46,26.48,26.42,26.46,146850.22945348354,14.1023,14.113,14.081,14.1023,146850.2295
2010-03-09 10:50:00,26.46,26.53,26.45,26.53,206230.00973439025,14.1023,14.1396,14.097,14.1396,206230.0097
2010-03-09 10:55:00,26.53,26.57,26.5,26.54,305520.7898762342,14.1396,14.1609,14.1236,14.145,305520.7899
2010-03-09 11:00:00,26.54,26.54,26.47,26.5,176053.40008343765,14.145,14.145,14.1076,14.1236,176053.4001
2010-03-09 11:05:00,26.5,26.57,26.5,26.56,201362.81462939788,14.1236,14.1609,14.1236,14.1556,201362.8146
2010-03-09 11:10:00,26.56,26.6,26.53,26.54,228897.232651926,14.1556,14.1769,14.1396,14.145,228897.2327
2010-03-09 11:15:00,26.54,26.56,26.5,26.51,164511.1945487415,14.145,14.1556,14.1236,14.129,164511.1945
2010-03-09 11:20:00,26.52,26.52,26.45,26.5,162564.31650674457,14.1343,14.1343,14.097,14.1236,162564.3165
2010-03-09 11:25:00,26.5,26.5,26.45,26.46,70782.92309831735,14.1236,14.1236,14.097,14.1023,70782.9231
2010-03-09 11:30:00,26.46,26.5,26.45,26.48,100264.21916284243,14.1023,14.1236,14.097,14.113,100264.2192
2010-03-09 11:35:00,26.48,26.53,26.48,26.51,143512.72423863164,14.113,14.1396,14.113,14.129,143512.7242
2010-03-09 11:40:00,26.5,26.51,26.47,26.47,70782.92309831735,14.1236,14.129,14.1076,14.1076,70782.9231
2010-03-09 11:45:00,26.47,26.5,26.47,26.5,73425.11472674177,14.1076,14.1236,14.1076,14.1236,73425.1147
2010-03-09 11:50:00,26.5,26.5,26.43,26.46,121401.7521902378,14.1236,14.1236,14.0863,14.1023,121401.7522
2010-03-09 11:55:00,26.47,26.5,26.47,26.49,48393.82561535253,14.1076,14.1236,14.1076,14.1183,48393.8256
2010-03-09 12:00:00,26.49,26.54,26.49,26.51,85523.5711305799,14.1183,14.145,14.1183,14.129,85523.5711
2010-03-09 12:05:00,26.51,26.51,26.44,26.46,81212.62689472953,14.129,14.129,14.0917,14.1023,81212.6269
2010-03-09 12:10:00,26.46,26.52,26.46,26.52,59796.968432763184,14.1023,14.1343,14.1023,14.1343,59796.9684
2010-03-09 12:15:00,26.52,26.53,26.51,26.52,83437.63037129746,14.1343,14.1396,14.129,14.1343,83437.6304
2010-03-09 12:20:00,26.52,26.56,26.51,26.53,94979.8359059936,14.1343,14.1556,14.129,14.1396,94979.8359
2010-03-09 12:25:00,26.55,26.57,26.53,26.53,70504.79766374636,14.1503,14.1609,14.1396,14.1396,70504.7977
2010-03-09 12:30:00,26.53,26.53,26.5,26.53,79682.93700458908,14.1396,14.1396,14.1236,14.1396,79682.937
2010-03-09 12:35:00,26.53,26.54,26.51,26.52,114865.8044778195,14.1396,14.145,14.129,14.1343,114865.8045
2010-03-09 12:40:00,26.52,26.53,26.47,26.47,55068.83604505633,14.1343,14.1396,14.1076,14.1076,55068.836
2010-03-09 12:45:00,26.48,26.48,26.43,26.43,104575.16339869282,14.113,14.113,14.0863,14.0863,104575.1634
2010-03-09 12:50:00,26.43,26.43,26.39,26.42,140175.21902377973,14.0863,14.0863,14.065,14.081,140175.219
2010-03-09 12:55:00,26.43,26.46,26.42,26.42,81907.94048115701,14.0863,14.1023,14.081,14.081,81907.9405
2010-03-09 13:00:00,26.43,26.46,26.42,26.42,67584.48060075095,14.0863,14.1023,14.081,14.081,67584.4806
2010-03-09 13:05:00,26.42,26.44,26.42,26.43,44361.00681407315,14.081,14.0917,14.081,14.0863,44361.0068
2010-03-09 13:10:00,26.43,26.43,26.4,26.4,66611.04157975248,14.0863,14.0863,14.0703,14.0703,66611.0416
2010-03-09 13:15:00,26.4,26.43,26.39,26.39,68836.0450563204,14.0703,14.0863,14.065,14.065,68836.0451
2010-03-09 13:20:00,26.39,26.4,26.36,26.36,102350.15992212488,14.065,14.0703,14.049,14.049,102350.1599
2010-03-09 13:25:00,26.36,26.37,26.33,26.34,180086.21888471703,14.049,14.0543,14.033,14.0384,180086.2189
2010-03-09 13:30:00,26.34,26.36,26.34,26.36,171047.1422611598,14.0384,14.049,14.0384,14.049,171047.1423
2010-03-09 13:35:00,26.36,26.36,26.33,26.34,64525.100820470034,14.049,14.049,14.033,14.0384,64525.1008
2010-03-09 13:40:00,26.34,26.35,26.29,26.31,152829.92629675986,14.0384,14.0437,14.0117,14.0224,152829.9263
2010-03-09 13:45:00,26.31,26.33,26.3,26.33,61465.72104018913,14.0224,14.033,14.017,14.033,61465.721
2010-03-09 13:50:00,26.32,26.39,26.31,26.39,64942.288972326525,14.0277,14.065,14.0224,14.065,64942.289
2010-03-09 13:55:00,26.39,26.41,26.38,26.4,49367.264636351,14.065,14.0757,14.0597,14.0703,49367.2646
2010-03-09 14:00:00,26.4,26.43,26.39,26.43,46864.13572521207,14.0703,14.0863,14.065,14.0863,46864.1357
2010-03-09 14:05:00,26.43,26.48,26.42,26.47,83298.56765401196,14.0863,14.113,14.081,14.1076,83298.5677
2010-03-09 14:10:00,26.48,26.48,26.47,26.48,49923.51550549298,14.113,14.113,14.1076,14.113,49923.5155
2010-03-09 14:15:00,26.48,26.48,26.43,26.43,71478.23668474483,14.113,14.113,14.0863,14.0863,71478.2367
2010-03-09 14:20:00,26.43,26.47,26.43,26.46,56042.2750660548,14.0863,14.1076,14.0863,14.1023,56042.2751
2010-03-09 14:25:00,26.47,26.48,26.46,26.48,48254.76289806704,14.1076,14.113,14.1023,14.113,48254.7629
2010-03-09 14:30:00,26.48,26.49,26.41,26.43,132248.64413850647,14.113,14.1183,14.0757,14.0863,132248.6441
2010-03-09 14:35:00,26.43,26.43,26.37,26.41,65498.5398414685,14.0863,14.0863,14.0543,14.0757,65498.5398
2010-03-09 14:40:00,26.41,26.43,26.37,26.38,180364.344319288,14.0757,14.0863,14.0543,14.0597,180364.3443
2010-03-09 14:45:00,26.38,26.4,26.38,26.39,77318.87081073565,14.0597,14.0703,14.0597,14.065,77318.8708
2010-03-09 14:50:00,26.4,26.4,26.37,26.4,112640.80100125156,14.0703,14.0703,14.0543,14.0703,112640.801
2010-03-09 14:55:00,26.4,26.41,26.36,26.36,72034.48755388681,14.0703,14.0757,14.049,14.049,72034.4876
2010-03-09 15:00:00,26.36,26.39,26.35,26.39,69948.54679460438,14.049,14.065,14.0437,14.065,69948.5468
2010-03-09 15:05:00,26.38,26.41,26.38,26.41,78570.43526630511,14.0597,14.0757,14.0597,14.0757,78570.4353
2010-03-09 15:10:00,26.41,26.41,26.38,26.38,125851.75914337368,14.0757,14.0757,14.0597,14.0597,125851.7591
2010-03-09 15:15:00,26.38,26.38,26.3,26.3,136142.40022250035,14.0597,14.0597,14.017,14.017,136142.4002
2010-03-09 15:20:00,26.31,26.33,26.28,26.28,96231.40036156308,14.0224,14.033,14.0064,14.0064,96231.4004
2010-03-09 15:25:00,26.28,26.3,26.27,26.28,87748.57460714784,14.0064,14.017,14.001,14.0064,87748.5746
2010-03-09 15:30:00,26.28,26.28,26.27,26.27,79404.81157001808,14.0064,14.0064,14.001,14.001,79404.8116
2010-03-09 15:35:00,26.28,26.33,26.27,26.33,166875.26074259492,14.0064,14.033,14.001,14.033,166875.2607
2010-03-09 15:40:00,26.33,26.35,26.32,26.33,219301.9051592268,14.033,14.0437,14.0277,14.033,219301.9052
2010-03-09 15:45:00,26.32,26.32,26.28,26.3,306355.1661799472,14.0277,14.0277,14.0064,14.017,306355.1662
2010-03-09 15:50:00,26.3,26.38,26.3,26.31,373800.5840634126,14.017,14.0597,14.017,14.0224,373800.5841
2010-03-09 15:55:00,26.31,26.33,26.29,26.31,360450.563204005,14.0224,14.033,14.0117,14.0224,360450.5632
2010-03-10 09:30:00,26.38,26.47,26.28,26.35,204422.1944096788,14.0597,14.1076,14.0064,14.0437,204422.1944
2010-03-10 09:35:00,26.36,26.36,26.23,26.3,133917.39674593243,14.049,14.049,13.9797,14.017,133917.3967
2010-03-10 09:40:00,26.31,26.51,26.31,26.47,274092.61576971214,14.0224,14.129,14.0224,14.1076,274092.6158
2010-03-10 09:45:00,26.46,26.49,26.45,26.48,182033.096926714,14.1023,14.1183,14.097,14.113,182033.0969
2010-03-10 09:50:00,26.5,26.5,26.41,26.43,142400.22250034768,14.1236,14.1236,14.0757,14.0863,142400.2225
2010-03-10 09:55:00,26.43,26.43,26.35,26.37,72590.73842302879,14.0863,14.0863,14.0437,14.0543,72590.7384
2010-03-10 10:00:00,26.37,26.41,26.34,26.36,109303.29578639969,14.0543,14.0757,14.0384,14.049,109303.2958
2010-03-10 10:05:00,26.36,26.41,26.36,26.38,92059.5188429982,14.049,14.0757,14.049,14.0597,92059.5188
2010-03-10 10:10:00,26.38,26.47,26.37,26.43,130162.70337922404,14.0597,14.1076,14.0543,14.0863,130162.7034
2010-03-10 10:15:00,26.43,26.45,26.41,26.41,121679.8776248088,14.0863,14.097,14.0757,14.0757,121679.8776
2010-03-10 10:20:00,26.41,26.41,26.36,26.38,57711.02767348074,14.0757,14.0757,14.049,14.0597,57711.0277
2010-03-10 10:25:00,26.38,26.38,26.36,26.36,53678.208872201365,14.0597,14.0597,14.049,14.049,53678.2089
2010-03-10 10:30:00,26.37,26.41,26.36,26.39,68975.10777360591,14.0543,14.0757,14.049,14.065,68975.1078
2010-03-10 10:35:00,26.39,26.41,26.38,26.41,119732.99958281186,14.065,14.0757,14.0597,14.0757,119732.9996
2010-03-10 10:40:00,26.41,26.41,26.39,26.41,51036.01724377695,14.0757,14.0757,14.065,14.0757,51036.0172
2010-03-10 10:45:00,26.41,26.41,26.4,26.4,64942.288972326525,14.0757,14.0757,14.0703,14.0703,64942.289
2010-03-10 10:50:00,26.4,26.41,26.38,26.38,80795.43874287304,14.0703,14.0757,14.0597,14.0597,80795.4387
2010-03-10 10:55:00,26.37,26.38,26.36,26.37,51870.39354748992,14.0543,14.0597,14.049,14.0543,51870.3935
2010-03-10 11:00:00,26.37,26.38,26.36,26.38,46168.8221387846,14.0543,14.0597,14.049,14.0597,46168.8221
2010-03-10 11:05:00,26.39,26.45,26.38,26.44,132109.581421221,14.065,14.097,14.0597,14.0917,132109.5814
2010-03-10 11:10:00,26.44,26.45,26.39,26.39,58406.34125990822,14.0917,14.097,14.065,14.065,58406.3413
2010-03-10 11:15:00,26.39,26.43,26.39,26.43,47142.26115978307,14.065,14.0863,14.065,14.0863,47142.2612
2010-03-10 11:20:00,26.43,26.48,26.42,26.48,73842.30287859826,14.0863,14.113,14.081,14.113,73842.3029
2010-03-10 11:25:00,26.48,26.51,26.45,26.46,60353.21930190516,14.113,14.129,14.097,14.1023,60353.2193
2010-03-10 11:30:00,26.47,26.47,26.45,26.46,63690.724516757065,14.1076,14.1076,14.097,14.1023,63690.7245
2010-03-10 11:35:00,26.46,26.46,26.43,26.43,35739.118342372414,14.1023,14.1023,14.0863,14.0863,35739.1183
2010-03-10 11:40:00,26.43,26.43,26.4,26.41,41996.94062021972,14.0863,14.0863,14.0703,14.0757,41996.9406
2010-03-10 11:45:00,26.4,26.43,26.4,26.42,64246.97538589904,14.0703,14.0863,14.0703,14.081,64246.9754
2010-03-10 11:50:00,26.42,26.42,26.41,26.42,46029.7594214991,14.081,14.081,14.0757,14.081,46029.7594
2010-03-10 11:55:00,26.42,26.46,26.41,26.45,57293.83952162426,14.081,14.1023,14.0757,14.097,57293.8395
2010-03-10 12:00:00,26.45,26.46,26.45,26.45,69392.29592546239,14.097,14.1023,14.097,14.097,69392.2959
2010-03-10 12:05:00,26.45,26.45,26.39,26.39,49089.13920178001,14.097,14.097,14.065,14.065,49089.1392
2010-03-10 12:10:00,26.39,26.4,26.35,26.4,66193.85342789599,14.065,14.0703,14.0437,14.0703,66193.8534
2010-03-10 12:15:00,26.39,26.4,26.36,26.38,44917.25768321513,14.065,14.0703,14.049,14.0597,44917.2577
2010-03-10 12:20:00,26.38,26.4,26.38,26.39,47837.57474621054,14.0597,14.0703,14.0597,14.065,47837.5747
2010-03-10 12:25:00,26.39,26.4,26.37,26.37,29759.421499096094,14.065,14.0703,14.0543,14.0543,29759.4215
2010-03-10 12:30:00,26.37,26.41,26.34,26.38,92059.5188429982,14.0543,14.0757,14.0384,14.0597,92059.5188
2010-03-10 12:35:00,26.38,26.38,26.36,26.38,41023.50159922125,14.0597,14.0597,14.049,14.0597,41023.5016
2010-03-10 12:40:00,26.37,26.38,26.37,26.37,30732.860520094564,14.0543,14.0597,14.0543,14.0543,30732.8605
2010-03-10 12:45:00,26.37,26.38,26.36,26.38,23084.4110693923,14.0543,14.0597,14.049,14.0597,23084.4111
2010-03-10 12:50:00,26.38,26.38,26.36,26.37,47142.26115978307,14.0597,14.0597,14.049,14.0543,47142.2612
2010-03-10 12:55:00,26.37,26.42,26.37,26.41,58406.34125990822,14.0543,14.081,14.0543,14.0757,58406.3413
2010-03-10 13:00:00,26.41,26.41,26.39,26.4,33096.92671394799,14.0757,14.0757,14.065,14.0703,33096.9267
2010-03-10 13:05:00,26.4,26.4,26.39,26.39,36573.49464608539,14.0703,14.0703,14.065,14.065,36573.4946
2010-03-10 13:10:00,26.39,26.4,26.38,26.39,20581.28215825337,14.065,14.0703,14.0597,14.065,20581.2822
2010-03-10 13:15:00,26.39,26.42,26.39,26.41,47281.32387706856,14.065,14.081,14.065,14.0757,47281.3239
2010-03-10 13:20:00,26.4,26.41,26.4,26.41,22528.16020025032,14.0703,14.0757,14.0703,14.0757,22528.1602
2010-03-10 13:25:00,26.4,26.42,26.4,26.4,31150.04867195105,14.0703,14.081,14.0703,14.0703,31150.0487
2010-03-10 13:30:00,26.4,26.41,26.4,26.4,28090.668891670142,14.0703,14.0757,14.0703,14.0703,28090.6689
2010-03-10 13:35:00,26.4,26.41,26.39,26.41,33792.24030037547,14.0703,14.0757,14.065,14.0757,33792.2403
2010-03-10 13:40:00,26.41,26.43,26.41,26.43,54790.71061048533,14.0757,14.0863,14.0757,14.0863,54790.7106
2010-03-10 13:45:00,26.43,26.43,26.43,26.43,27534.418022528163,14.0863,14.0863,14.0863,14.0863,27534.418
2010-03-10 13:50:00,26.43,26.43,26.43,26.43,30871.923237380062,14.0863,14.0863,14.0863,14.0863,30871.9232
2010-03-10 13:55:00,26.43,26.45,26.43,26.43,61882.90919204562,14.0863,14.097,14.0863,14.0863,61882.9092
2010-03-10 14:00:00,26.43,26.46,26.43,26.44,38520.37268808233,14.0863,14.1023,14.0863,14.0917,38520.3727
2010-03-10 14:05:00,26.44,26.48,26.44,26.48,68001.66875260744,14.0917,14.113,14.0917,14.113,68001.6688
2010-03-10 14:10:00,26.47,26.53,26.45,26.51,140453.34445835074,14.1076,14.1396,14.097,14.129,140453.3445
2010-03-10 14:15:00,26.5,26.54,26.5,26.53,68557.91962174942,14.1236,14.145,14.1236,14.1396,68557.9196
2010-03-10 14:20:00,26.52,26.54,26.52,26.53,38242.24725351133,14.1343,14.145,14.1343,14.1396,38242.2473
2010-03-10 14:25:00,26.53,26.58,26.53,26.57,147128.3548880545,14.1396,14.1663,14.1396,14.1609,147128.3549
2010-03-10 14:30:00,26.57,26.58,26.54,26.54,61187.59560561814,14.1609,14.1663,14.145,14.145,61187.5956
2010-03-10 14:35:00,26.54,26.55,26.52,26.52,34209.42845223196,14.145,14.1503,14.1343,14.1343,34209.4285
2010-03-10 14:40:00,26.52,26.55,26.52,26.53,144903.3514114866,14.1343,14.1503,14.1343,14.1396,144903.3514
2010-03-10 14:45:00,26.53,26.59,26.53,26.56,116951.74523710196,14.1396,14.1716,14.1396,14.1556,116951.7452
2010-03-10 14:50:00,26.57,26.57,26.52,26.54,149631.48379919346,14.1609,14.1609,14.1343,14.145,149631.4838
2010-03-10 14:55:00,26.55,26.55,26.5,26.5,124043.94381866224,14.1503,14.1503,14.1236,14.1236,124043.9438
2010-03-10 15:00:00,26.5,26.53,26.5,26.52,60492.28201919066,14.1236,14.1396,14.1236,14.1343,60492.282
2010-03-10 15:05:00,26.52,26.54,26.48,26.53,114726.74176053402,14.1343,14.145,14.113,14.1396,114726.7418
2010-03-10 15:10:00,26.53,26.54,26.51,26.52,112640.80100125156,14.1396,14.145,14.129,14.1343,112640.801
2010-03-10 15:15:00,26.52,26.53,26.51,26.52,32957.8639966625,14.1343,14.1396,14.129,14.1343,32957.864
2010-03-10 15:20:00,26.51,26.54,26.51,26.53,111528.2992629676,14.129,14.145,14.129,14.1396,111528.2993
2010-03-10 15:25:00,26.53,26.54,26.49,26.5,163954.9436795995,14.1396,14.145,14.1183,14.1236,163954.9437
2010-03-10 15:30:00,26.5,26.51,26.46,26.47,225142.53928521764,14.1236,14.129,14.1023,14.1076,225142.5393
2010-03-10 15:35:00,26.48,26.5,26.46,26.5,143929.9123904881,14.113,14.1236,14.1023,14.1236,143929.9124
2010-03-10 15:40:00,26.5,26.5,26.49,26.49,92615.7697121402,14.1236,14.1236,14.1183,14.1183,92615.7697
2010-03-10 15:45:00,26.49,26.53,26.49,26.52,198164.37213183148,14.1183,14.1396,14.1183,14.1343,198164.3721
2010-03-10 15:50:00,26.52,26.53,26.49,26.5,336114.5876790433,14.1343,14.1396,14.1183,14.1236,336114.5877
2010-03-10 15:55:00,26.51,26.55,26.5,26.54,324850.5075789181,14.129,14.1503,14.1236,14.145,324850.5076
2010-03-11 09:30:00,26.45,26.5,26.43,26.47,148658.04477819498,14.097,14.1236,14.0863,14.1076,148658.0448
2010-03-11 09:35:00,26.48,26.49,26.4,26.43,98039.21568627452,14.113,14.1183,14.0703,14.0863,98039.2157
2010-03-11 09:40:00,26.43,26.54,26.43,26.52,98734.529272702,14.0863,14.145,14.0863,14.1343,98734.5293
2010-03-11 09:45:00,26.53,26.56,26.5,26.5,109164.23306911418,14.1396,14.1556,14.1236,14.1236,109164.2331
2010-03-11 09:50:00,26.5,26.57,26.48,26.54,119176.74871366988,14.1236,14.1609,14.113,14.145,119176.7487
2010-03-11 09:55:00,26.54,26.56,26.5,26.51,35600.05562508692,14.145,14.1556,14.1236,14.129,35600.0556
2010-03-11 10:00:00,26.51,26.56,26.51,26.55,53261.02072034488,14.129,14.1556,14.129,14.1503,53261.0207
2010-03-11 10:05:00,26.55,26.55,26.51,26.51,40745.37616465026,14.1503,14.1503,14.129,14.129,40745.3762
2010-03-11 10:10:00,26.51,26.56,26.51,26.54,52704.769851202895,14.129,14.1556,14.129,14.145,52704.7699
2010-03-11 10:15:00,26.53,26.66,26.53,26.66,153803.36531775832,14.1396,14.2089,14.1396,14.2089,153803.3653
2010-03-11 10:20:00,26.66,26.73,26.61,26.65,137115.83924349883,14.2089,14.2462,14.1823,14.2036,137115.8392
2010-03-11 10:25:00,26.65,26.74,26.65,26.71,61326.65832290363,14.2036,14.2515,14.2036,14.2356,61326.6583
2010-03-11 10:30:00,26.71,26.75,26.69,26.72,81212.62689472953,14.2356,14.2569,14.2249,14.2409,81212.6269
2010-03-11 10:35:00,26.72,26.75,26.7,26.74,63412.59908218607,14.2409,14.2569,14.2302,14.2515,63412.5991
2010-03-11 10:40:00,26.74,26.75,26.7,26.71,45612.57126964261,14.2515,14.2569,14.2302,14.2356,45612.5713
2010-03-11 10:45:00,26.71,26.75,26.64,26.73,109581.42122097066,14.2356,14.2569,14.1982,14.2462,109581.4212
2010-03-11 10:50:00,26.74,26.81,26.74,26.77,104297.03796412185,14.2515,14.2889,14.2515,14.2675,104297.038
2010-03-11 10:55:00,26.76,26.76,26.71,26.71,60492.28201919066,14.2622,14.2622,14.2356,14.2356,60492.282
2010-03-11 11:00:00,26.71,26.74,26.71,26.72,42136.003337505215,14.2356,14.2515,14.2356,14.2409,42136.0033
2010-03-11 11:05:00,26.72,26.75,26.72,26.74,51731.33083020442,14.2409,14.2569,14.2409,14.2515,51731.3308
2010-03-11 11:10:00,26.74,26.75,26.72,26.72,39076.62355722431,14.2515,14.2569,14.2409,14.2409,39076.6236
2010-03-11 11:15:00,26.72,26.73,26.71,26.71,84411.06939229593,14.2409,14.2462,14.2356,14.2356,84411.0694
2010-03-11 11:20:00,26.71,26.72,26.69,26.72,53121.958003059386,14.2356,14.2409,14.2249,14.2409,53121.958
2010-03-11 11:25:00,26.71,26.71,26.69,26.69,24753.163676818247,14.2356,14.2356,14.2249,14.2249,24753.1637
2010-03-11 11:30:00,26.69,26.72,26.66,26.71,36573.49464608539,14.2249,14.2409,14.2089,14.2356,36573.4946
2010-03-11 11:35:00,26.71,26.71,26.63,26.64,35321.93019051592,14.2356,14.2356,14.1929,14.1982,35321.9302
2010-03-11 11:40:00,26.64,26.68,26.63,26.68,36990.682797941874,14.1982,14.2196,14.1929,14.2196,36990.6828
2010-03-11 11:45:00,26.67,26.68,26.66,26.67,20720.34487553887,14.2142,14.2196,14.2089,14.2142,20720.3449
2010-03-11 11:50:00,26.66,26.69,26.66,26.69,41857.87790293423,14.2089,14.2249,14.2089,14.2249,41857.8779
2010-03-11 11:55:00,26.68,26.69,26.67,26.69,36573.49464608539,14.2196,14.2249,14.2142,14.2249,36573.4946
2010-03-11 12:00:00,26.69,26.7,26.68,26.69,43526.63051036018,14.2249,14.2302,14.2196,14.2249,43526.6305
2010-03-11 12:05:00,26.69,26.7,26.67,26.69,49784.45278820748,14.2249,14.2302,14.2142,14.2249,49784.4528
2010-03-11 12:10:00,26.69,26.69,26.66,26.67,41718.81518564873,14.2249,14.2249,14.2089,14.2142,41718.8152
2010-03-11 12:15:00,26.66,26.69,26.66,26.69,76067.30635516619,14.2089,14.2249,14.2089,14.2249,76067.3064
2010-03-11 12:20:00,26.69,26.69,26.66,26.67,65637.602558754,14.2249,14.2249,14.2089,14.2142,65637.6026
2010-03-11 12:25:00,26.67,26.69,26.66,26.68,31567.23682380754,14.2142,14.2249,14.2089,14.2196,31567.2368
2010-03-11 12:30:00,26.67,26.69,26.66,26.66,30176.60965095258,14.2142,14.2249,14.2089,14.2089,30176.6097
2010-03-11 12:35:00,26.66,26.69,26.66,26.68,44778.19496592964,14.2089,14.2249,14.2089,14.2196,44778.195
2010-03-11 12:40:00,26.68,26.69,26.67,26.69,25170.35182867473,14.2196,14.2249,14.2142,14.2249,25170.3518
2010-03-11 12:45:00,26.68,26.69,26.67,26.68,29898.484216381592,14.2196,14.2249,14.2142,14.2196,29898.4842
2010-03-11 12:50:00,26.68,26.68,26.65,26.65,42414.12877207621,14.2196,14.2196,14.2036,14.2036,42414.1288
2010-03-11 12:55:00,26.66,26.66,26.64,26.66,71756.36211931582,14.2089,14.2089,14.1982,14.2089,71756.3621
2010-03-11 13:00:00,26.66,26.69,26.65,26.69,42970.37964121819,14.2089,14.2249,14.2036,14.2249,42970.3796
2010-03-11 13:05:00,26.68,26.69,26.68,26.69,27395.355305242665,14.2196,14.2249,14.2196,14.2249,27395.3553
2010-03-11 13:10:00,26.69,26.69,26.66,26.66,52565.7071339174,14.2249,14.2249,14.2089,14.2089,52565.7071
2010-03-11 13:15:00,26.66,26.67,26.66,26.67,22667.22291753581,14.2089,14.2142,14.2089,14.2142,22667.2229
2010-03-11 13:20:00,26.66,26.67,26.64,26.66,60492.28201919066,14.2089,14.2142,14.1982,14.2089,60492.282
2010-03-11 13:25:00,26.66,26.66,26.65,26.65,9873.4529272702,14.2089,14.2089,14.2036,14.2036,9873.4529
2010-03-11 13:30:00,26.66,26.68,26.66,26.68,23223.4737866778,14.2089,14.2196,14.2089,14.2196,23223.4738
2010-03-11 13:35:00,26.68,26.68,26.67,26.68,9734.390209984704,14.2196,14.2196,14.2142,14.2196,9734.3902
2010-03-11 13:40:00,26.68,26.68,26.67,26.67,10985.954665554164,14.2196,14.2196,14.2142,14.2142,10985.9547
2010-03-11 13:45:00,26.68,26.69,26.68,26.69,31845.362258378533,14.2196,14.2249,14.2196,14.2249,31845.3623
2010-03-11 13:50:00,26.69,26.71,26.69,26.71,52009.45626477542,14.2249,14.2356,14.2249,14.2356,52009.4563
2010-03-11 13:55:00,26.71,26.71,26.69,26.71,41301.62703379225,14.2356,14.2356,14.2249,14.2356,41301.627
2010-03-11 14:00:00,26.7,26.71,26.66,26.66,23223.4737866778,14.2302,14.2356,14.2089,14.2089,23223.4738
2010-03-11 14:05:00,26.66,26.67,26.65,26.66,38381.30997079684,14.2089,14.2142,14.2036,14.2089,38381.31
2010-03-11 14:10:00,26.66,26.69,26.66,26.69,36990.682797941874,14.2089,14.2249,14.2089,14.2249,36990.6828
2010-03-11 14:15:00,26.69,26.71,26.66,26.71,56042.2750660548,14.2249,14.2356,14.2089,14.2356,56042.2751
2010-03-11 14:20:00,26.7,26.71,26.7,26.71,23779.724655819777,14.2302,14.2356,14.2302,14.2356,23779.7247
2010-03-11 14:25:00,26.71,26.71,26.7,26.71,47003.19844249757,14.2356,14.2356,14.2302,14.2356,47003.1984
2010-03-11 14:30:00,26.71,26.71,26.71,26.71,20164.09400639689,14.2356,14.2356,14.2356,14.2356,20164.094
2010-03-11 14:35:00,26.71,26.74,26.71,26.74,51175.079961062445,14.2356,14.2515,14.2356,14.2515,51175.08
2010-03-11 14:40:00,26.74,26.77,26.73,26.77,86218.88471700737,14.2515,14.2675,14.2462,14.2675,86218.8847
2010-03-11 14:45:00,26.77,26.78,26.76,26.76,52287.58169934641,14.2675,14.2729,14.2622,14.2622,52287.5817
2010-03-11 14:50:00,26.76,26.77,26.75,26.75,27812.54345709916,14.2622,14.2675,14.2569,14.2569,27812.5435
2010-03-11 14:55:00,26.76,26.77,26.74,26.76,44639.13224864414,14.2622,14.2675,14.2515,14.2622,44639.1322
2010-03-11 15:00:00,26.76,26.78,26.75,26.78,34209.42845223196,14.2622,14.2729,14.2569,14.2729,34209.4285
2010-03-11 15:05:00,26.78,26.82,26.78,26.82,86357.94743429287,14.2729,14.2942,14.2729,14.2942,86357.9474
2010-03-11 15:10:00,26.82,26.84,26.81,26.84,101654.8463356974,14.2942,14.3048,14.2889,14.3048,101654.8463
2010-03-11 15:15:00,26.84,26.88,26.84,26.86,107912.66861354472,14.3048,14.3262,14.3048,14.3155,107912.6686
2010-03-11 15:20:00,26.87,26.87,26.83,26.83,89695.45264914478,14.3208,14.3208,14.2995,14.2995,89695.4526
2010-03-11 15:25:00,26.84,26.84,26.79,26.82,67584.48060075095,14.3048,14.3048,14.2782,14.2942,67584.4806
2010-03-11 15:30:00,26.82,26.83,26.79,26.79,73425.11472674177,14.2942,14.2995,14.2782,14.2782,73425.1147
2010-03-11 15:35:00,26.79,26.8,26.79,26.79,117090.80795438743,14.2782,14.2835,14.2782,14.2782,117090.808
2010-03-11 15:40:00,26.79,26.79,26.79,26.79,85245.4456960089,14.2782,14.2782,14.2782,14.2782,85245.4457
2010-03-11 15:45:00,26.79,26.79,26.79,26.79,118620.4978445279,14.2782,14.2782,14.2782,14.2782,118620.4978
2010-03-11 15:50:00,26.79,26.83,26.79,26.83,122792.37936309275,14.2782,14.2995,14.2782,14.2995,122792.3794
2010-03-11 15:55:00,26.83,26.84,26.82,26.83,304269.2254206648,14.2995,14.3048,14.2942,14.2995,304269.2254
2010-03-12 09:30:00,26.97,26.97,26.82,26.82,108468.9194826867,14.3741,14.3741,14.2942,14.2942,108468.9195
2010-03-12 09:35:00,26.84,26.92,26.83,26.91,40467.25073007927,14.3048,14.3475,14.2995,14.3421,40467.2507
2010-03-12 09:40:00,26.91,26.94,26.88,26.9,62161.03462661661,14.3421,14.3581,14.3262,14.3368,62161.0346
2010-03-12 09:45:00,26.91,26.91,26.84,26.85,64803.22625504103,14.3421,14.3421,14.3048,14.3102,64803.2263
2010-03-12 09:50:00,26.85,26.95,26.83,26.93,98456.403838131,14.3102,14.3635,14.2995,14.3528,98456.4038
2010-03-12 09:55:00,26.92,26.98,26.92,26.98,208872.20136281464,14.3475,14.3795,14.3475,14.3795,208872.2014
2010-03-12 10:00:00,26.97,26.98,26.78,26.82,58267.27854262273,14.3741,14.3795,14.2729,14.2942,58267.2785
2010-03-12 10:05:00,26.82,26.84,26.76,26.79,53956.33430677236,14.2942,14.3048,14.2622,14.2782,53956.3343
2010-03-12 10:10:00,26.79,26.81,26.72,26.73,66889.16701432347,14.2782,14.2889,14.2409,14.2462,66889.167
2010-03-12 10:15:00,26.73,26.73,26.69,26.69,88582.9509108608,14.2462,14.2462,14.2249,14.2249,88582.9509
2010-03-12 10:20:00,26.69,26.76,26.67,26.73,122375.19121123628,14.2249,14.2622,14.2142,14.2462,122375.1912
2010-03-12 10:25:00,26.73,26.75,26.71,26.74,55903.2123487693,14.2462,14.2569,14.2356,14.2515,55903.2123
2010-03-12 10:30:00,26.74,26.76,26.72,26.74,64386.03810318454,14.2515,14.2622,14.2409,14.2515,64386.0381
2010-03-12 10:35:00,26.74,26.76,26.73,26.76,56598.525935196776,14.2515,14.2622,14.2462,14.2622,56598.5259
2010-03-12 10:40:00,26.76,26.76,26.72,26.73,44500.06953135865,14.2622,14.2622,14.2409,14.2462,44500.0695
2010-03-12 10:45:00,26.73,26.74,26.69,26.71,24196.912807676264,14.2462,14.2515,14.2249,14.2356,24196.9128
2010-03-12 10:50:00,26.7,26.76,26.7,26.75,18356.27868168544,14.2302,14.2622,14.2302,14.2569,18356.2787
2010-03-12 10:55:00,26.74,26.76,26.73,26.74,57571.96495619525,14.2515,14.2622,14.2462,14.2515,57571.965
2010-03-12 11:00:00,26.74,26.74,26.69,26.7,45056.32040050063,14.2515,14.2515,14.2249,14.2302,45056.3204
2010-03-12 11:05:00,26.7,26.76,26.7,26.76,57293.83952162426,14.2302,14.2622,14.2302,14.2622,57293.8395
2010-03-12 11:10:00,26.76,26.82,26.76,26.82,51314.14267834794,14.2622,14.2942,14.2622,14.2942,51314.1427
2010-03-12 11:15:00,26.82,26.87,26.82,26.86,27673.48073981365,14.2942,14.3208,14.2942,14.3155,27673.4807
2010-03-12 11:20:00,26.87,26.9,26.84,26.84,142817.41065220415,14.3208,14.3368,14.3048,14.3048,142817.4107
2010-03-12 11:25:00,26.84,26.84,26.79,26.8,39354.748991795306,14.3048,14.3048,14.2782,14.2835,39354.749
2010-03-12 11:30:00,26.81,26.81,26.76,26.78,32262.550410235017,14.2889,14.2889,14.2622,14.2729,32262.5504
2010-03-12 11:35:00,26.78,26.79,26.76,26.78,29203.17062995411,14.2729,14.2782,14.2622,14.2729,29203.1706
2010-03-12 11:40:00,26.78,26.79,26.74,26.75,49923.51550549298,14.2729,14.2782,14.2515,14.2569,49923.5155
2010-03-12 11:45:00,26.75,26.77,26.74,26.76,21137.53302739536,14.2569,14.2675,14.2515,14.2622,21137.533
2010-03-12 11:50:00,26.76,26.78,26.74,26.78,46029.7594214991,14.2622,14.2729,14.2515,14.2729,46029.7594
2010-03-12 11:55:00,26.78,26.82,26.78,26.81,22250.034765679324,14.2729,14.2942,14.2729,14.2889,22250.0348
2010-03-12 12:00:00,26.81,26.82,26.79,26.8,18356.27868168544,14.2889,14.2942,14.2782,14.2835,18356.2787
2010-03-12 12:05:00,26.81,26.82,26.79,26.79,77457.93352802114,14.2889,14.2942,14.2782,14.2782,77457.9335
2010-03-12 12:10:00,26.8,26.82,26.79,26.81,71339.17396745933,14.2835,14.2942,14.2782,14.2889,71339.174
2010-03-12 12:15:00,26.82,26.83,26.81,26.82,28785.982478097623,14.2942,14.2995,14.2889,14.2942,28785.9825
2010-03-12 12:20:00,26.82,26.82,26.82,26.82,15714.087053261022,14.2942,14.2942,14.2942,14.2942,15714.0871
2010-03-12 12:25:00,26.82,26.83,26.79,26.82,138228.3409817828,14.2942,14.2995,14.2782,14.2942,138228.341
2010-03-12 12:30:00,26.82,26.83,26.78,26.79,62995.41093032959,14.2942,14.2995,14.2729,14.2782,62995.4109
2010-03-12 12:35:00,26.79,26.83,26.78,26.79,102350.15992212488,14.2782,14.2995,14.2729,14.2782,102350.1599
2010-03-12 12:40:00,26.8,26.83,26.79,26.82,35600.05562508692,14.2835,14.2995,14.2782,14.2942,35600.0556
2010-03-12 12:45:00,26.83,26.85,26.81,26.82,85384.5084132944,14.2995,14.3102,14.2889,14.2942,85384.5084
2010-03-12 12:50:00,26.82,26.82,26.82,26.82,37825.05910165485,14.2942,14.2942,14.2942,14.2942,37825.0591
2010-03-12 12:55:00,26.82,26.82,26.81,26.82,44639.13224864414,14.2942,14.2942,14.2889,14.2942,44639.1322
2010-03-12 13:00:00,26.82,26.82,26.82,26.82,8204.70031984425,14.2942,14.2942,14.2942,14.2942,8204.7003
2010-03-12 13:05:00,26.82,26.87,26.82,26.87,82047.0031984425,14.2942,14.3208,14.2942,14.3208,82047.0032
2010-03-12 13:10:00,26.87,26.89,26.86,26.87,60492.28201919066,14.3208,14.3315,14.3155,14.3208,60492.282
2010-03-12 13:15:00,26.86,26.91,26.86,26.88,58823.52941176471,14.3155,14.3421,14.3155,14.3262,58823.5294
2010-03-12 13:20:00,26.87,26.89,26.87,26.88,10290.641079126686,14.3208,14.3315,14.3208,14.3262,10290.6411
2010-03-12 13:25:00,26.88,26.94,26.88,26.93,107495.48046168825,14.3262,14.3581,14.3262,14.3528,107495.4805
2010-03-12 13:30:00,26.94,26.94,26.93,26.93,35460.992907801425,14.3581,14.3581,14.3528,14.3528,35460.9929
2010-03-12 13:35:00,26.93,26.94,26.91,26.94,55207.89876234182,14.3528,14.3581,14.3421,14.3581,55207.8988
2010-03-12 13:40:00,26.94,26.94,26.91,26.92,80100.12515644556,14.3581,14.3581,14.3421,14.3475,80100.1252
2010-03-12 13:45:00,26.92,26.94,26.92,26.93,50479.76637463496,14.3475,14.3581,14.3475,14.3528,50479.7664
2010-03-12 13:50:00,26.94,26.96,26.93,26.95,171464.3304130163,14.3581,14.3688,14.3528,14.3635,171464.3304
2010-03-12 13:55:00,26.96,26.96,26.94,26.96,71895.42483660132,14.3688,14.3688,14.3581,14.3688,71895.4248
2010-03-12 14:00:00,26.95,26.96,26.94,26.94,30176.60965095258,14.3635,14.3688,14.3581,14.3581,30176.6097
2010-03-12 14:05:00,26.94,26.94,26.9,26.93,62995.41093032959,14.3581,14.3581,14.3368,14.3528,62995.4109
2010-03-12 14:10:00,26.93,26.94,26.91,26.91,41162.564316506745,14.3528,14.3581,14.3421,14.3421,41162.5643
2010-03-12 14:15:00,26.91,26.92,26.91,26.91,22110.97204839383,14.3421,14.3475,14.3421,14.3421,22110.972
2010-03-12 14:20:00,26.91,26.92,26.89,26.89,46725.07300792658,14.3421,14.3475,14.3315,14.3315,46725.073
2010-03-12 14:25:00,26.9,26.9,26.89,26.89,42970.37964121819,14.3368,14.3368,14.3315,14.3315,42970.3796
2010-03-12 14:30:00,26.89,26.9,26.89,26.89,40328.18801279378,14.3315,14.3368,14.3315,14.3315,40328.188
2010-03-12 14:35:00,26.89,26.98,26.88,26.89,772354.3318036435,14.3315,14.3795,14.3262,14.3315,772354.3318
2010-03-12 14:40:00,26.9,27.0,26.9,26.99,264636.35099429847,14.3368,14.3901,14.3368,14.3848,264636.351
2010-03-12 14:45:00,27.0,27.04,26.99,27.0,234042.5531914894,14.3901,14.4114,14.3848,14.3901,234042.5532
2010-03-12 14:50:00,27.0,27.0,26.95,26.98,75371.99276873871,14.3901,14.3901,14.3635,14.3795,75371.9928
2010-03-12 14:55:00,26.97,27.0,26.97,26.97,42275.06605479072,14.3741,14.3901,14.3741,14.3741,42275.0661
2010-03-12 15:00:00,26.97,26.97,26.94,26.94,58823.52941176471,14.3741,14.3741,14.3581,14.3581,58823.5294
2010-03-12 15:05:00,26.94,26.95,26.92,26.93,147823.668474482,14.3581,14.3635,14.3475,14.3528,147823.6685
2010-03-12 15:10:00,26.94,26.94,26.93,26.94,46168.8221387846,14.3581,14.3581,14.3528,14.3581,46168.8221
2010-03-12 15:15:00,26.93,26.94,26.91,26.92,63134.47364761508,14.3528,14.3581,14.3421,14.3475,63134.4736
2010-03-12 15:20:00,26.91,26.96,26.91,26.94,122931.44208037826,14.3421,14.3688,14.3421,14.3581,122931.4421
2010-03-12 15:25:00,26.94,26.95,26.93,26.93,41996.94062021972,14.3581,14.3635,14.3528,14.3528,41996.9406
2010-03-12 15:30:00,26.93,26.94,26.9,26.9,136142.40022250035,14.3528,14.3581,14.3368,14.3368,136142.4002
2010-03-12 15:35:00,26.91,26.92,26.9,26.92,152829.92629675986,14.3421,14.3475,14.3368,14.3475,152829.9263
2010-03-12 15:40:00,26.92,26.92,26.91,26.92,96092.33764427758,14.3475,14.3475,14.3421,14.3475,96092.3376
2010-03-12 15:45:00,26.92,26.94,26.91,26.92,138923.65456821027,14.3475,14.3581,14.3421,14.3475,138923.6546
2010-03-12 15:50:00,26.92,26.93,26.92,26.93,160756.5011820331,14.3475,14.3528,14.3475,14.3528,160756.5012
2010-03-12 15:55:00,26.93,26.97,26.92,26.96,273536.3649005702,14.3528,14.3741,14.3475,14.3688,273536.3649
2010-03-15 09:30:00,26.86,27.01,26.86,26.92,109998.60937282717,14.3155,14.3954,14.3155,14.3475,109998.6094
2010-03-15 09:35:00,26.91,26.93,26.85,26.9,36295.36921151439,14.3421,14.3528,14.3102,14.3368,36295.3692
2010-03-15 09:40:00,26.9,26.9,26.86,26.87,25031.28911138924,14.3368,14.3368,14.3155,14.3208,25031.2891
2010-03-15 09:45:00,26.88,26.94,26.88,26.92,21832.84661382284,14.3262,14.3581,14.3262,14.3475,21832.8466
2010-03-15 09:50:00,26.93,26.93,26.85,26.85,33096.92671394799,14.3528,14.3528,14.3102,14.3102,33096.9267
2010-03-15 09:55:00,26.84,26.86,26.81,26.81,28925.04519538312,14.3048,14.3155,14.2889,14.2889,28925.0452
2010-03-15 10:00:00,26.81,26.84,26.79,26.83,33931.30301766097,14.2889,14.3048,14.2782,14.2995,33931.303
2010-03-15 10:05:00,26.84,26.86,26.82,26.84,15435.961618690031,14.3048,14.3155,14.2942,14.3048,15435.9616
2010-03-15 10:10:00,26.84,26.84,26.82,26.83,32540.67584480601,14.3048,14.3048,14.2942,14.2995,32540.6758
2010-03-15 10:15:00,26.84,26.85,26.82,26.84,16131.275205117508,14.3048,14.3102,14.2942,14.3048,16131.2752
2010-03-15 10:20:00,26.85,26.93,26.85,26.89,240717.5636211932,14.3102,14.3528,14.3102,14.3315,240717.5636
2010-03-15 10:25:00,26.89,26.93,26.89,26.92,49089.13920178001,14.3315,14.3528,14.3315,14.3475,49089.1392
2010-03-15 10:30:00,26.92,26.94,26.91,26.92,41440.68975107774,14.3475,14.3581,14.3421,14.3475,41440.6898
2010-03-15 10:35:00,26.93,26.94,26.92,26.93,18634.40411625643,14.3528,14.3581,14.3475,14.3528,18634.4041
2010-03-15 10:40:00,26.93,26.94,26.92,26.93,23779.724655819777,14.3528,14.3581,14.3475,14.3528,23779.7247
2010-03-15 10:45:00,26.92,26.92,26.89,26.89,34765.679321373944,14.3475,14.3475,14.3315,14.3315,34765.6793
2010-03-15 10:50:00,26.89,26.95,26.89,26.93,43387.56779307468,14.3315,14.3635,14.3315,14.3528,43387.5678
2010-03-15 10:55:00,26.93,26.97,26.92,26.97,38381.30997079684,14.3528,14.3741,14.3475,14.3741,38381.31
2010-03-15 11:00:00,26.97,27.03,26.97,26.98,57154.77680433876,14.3741,14.4061,14.3741,14.3795,57154.7768
2010-03-15 11:05:00,26.97,27.0,26.92,26.95,47976.63746349604,14.3741,14.3901,14.3475,14.3635,47976.6375
2010-03-15 11:10:00,26.95,26.95,26.92,26.92,19329.71770268392,14.3635,14.3635,14.3475,14.3475,19329.7177
2010-03-15 11:15:00,26.93,26.97,26.91,26.95,85106.38297872341,14.3528,14.3741,14.3421,14.3635,85106.383
2010-03-15 11:20:00,26.96,26.96,26.92,26.94,72451.6757057433,14.3688,14.3688,14.3475,14.3581,72451.6757
2010-03-15 11:25:00,26.93,26.98,26.93,26.97,35600.05562508692,14.3528,14.3795,14.3528,14.3741,35600.0556
2010-03-15 11:30:00,26.97,27.0,26.95,26.98,59240.7175636212,14.3741,14.3901,14.3635,14.3795,59240.7176
2010-03-15 11:35:00,26.98,26.98,26.94,26.97,56181.33778334029,14.3795,14.3795,14.3581,14.3741,56181.3378
2010-03-15 11:40:00,26.97,26.98,26.96,26.96,26560.979001529693,14.3741,14.3795,14.3688,14.3688,26560.979
2010-03-15 11:45:00,26.96,27.01,26.94,27.0,81629.81504658602,14.3688,14.3954,14.3581,14.3901,81629.815
2010-03-15 11:50:00,27.0,27.02,26.99,27.01,50062.57822277848,14.3901,14.4008,14.3848,14.3954,50062.5782
2010-03-15 11:55:00,27.02,27.02,27.01,27.01,6953.135864274788,14.4008,14.4008,14.3954,14.3954,6953.1359
2010-03-15 12:00:00,27.01,27.01,26.98,26.98,39076.62355722431,14.3954,14.3954,14.3795,14.3795,39076.6236
2010-03-15 12:05:00,26.97,27.0,26.97,26.99,23084.4110693923,14.3741,14.3901,14.3741,14.3848,23084.4111
2010-03-15 12:10:00,27.0,27.0,26.98,27.0,25309.41454596023,14.3901,14.3901,14.3795,14.3901,25309.4145
2010-03-15 12:15:00,27.0,27.0,26.97,26.98,30593.79780280907,14.3901,14.3901,14.3741,14.3795,30593.7978
2010-03-15 12:20:00,26.99,27.0,26.97,26.97,55346.96147962732,14.3848,14.3901,14.3741,14.3741,55346.9615
2010-03-15 12:25:00,26.97,26.97,26.92,26.92,53956.33430677236,14.3741,14.3741,14.3475,14.3475,53956.3343
2010-03-15 12:30:00,26.91,26.91,26.89,26.89,114309.55360867752,14.3421,14.3421,14.3315,14.3315,114309.5536
2010-03-15 12:35:00,26.89,26.89,26.86,26.87,23362.53650396329,14.3315,14.3315,14.3155,14.3208,23362.5365
2010-03-15 12:40:00,26.86,26.89,26.86,26.87,19746.9058545404,14.3155,14.3315,14.3155,14.3208,19746.9059
2010-03-15 12:45:00,26.87,26.88,26.87,26.87,19746.9058545404,14.3208,14.3262,14.3208,14.3208,19746.9059
2010-03-15 12:50:00,26.87,26.91,26.87,26.89,32262.550410235017,14.3208,14.3421,14.3208,14.3315,32262.5504
2010-03-15 12:55:00,26.9,26.9,26.89,26.89,29064.107912668616,14.3368,14.3368,14.3315,14.3315,29064.1079
2010-03-15 13:00:00,26.89,26.9,26.87,26.89,31289.111389236547,14.3315,14.3368,14.3208,14.3315,31289.1114
2010-03-15 13:05:00,26.89,26.93,26.89,26.93,21832.84661382284,14.3315,14.3528,14.3315,14.3528,21832.8466
2010-03-15 13:10:00,26.92,26.93,26.91,26.91,14879.710749548049,14.3475,14.3528,14.3421,14.3421,14879.7107
2010-03-15 13:15:00,26.91,26.92,26.91,26.92,21971.90933110833,14.3421,14.3475,14.3421,14.3475,21971.9093
2010-03-15 13:20:00,26.92,26.94,26.91,26.91,21554.721179251843,14.3475,14.3581,14.3421,14.3421,21554.7212
2010-03-15 13:25:00,26.91,26.92,26.9,26.91,23362.53650396329,14.3421,14.3475,14.3368,14.3421,23362.5365
2010-03-15 13:30:00,26.92,26.92,26.9,26.92,42970.37964121819,14.3475,14.3475,14.3368,14.3475,42970.3796
2010-03-15 13:35:00,26.91,26.93,26.9,26.92,37268.80823251286,14.3421,14.3528,14.3368,14.3475,37268.8082
2010-03-15 13:40:00,26.92,26.94,26.92,26.92,110276.73480739814,14.3475,14.3581,14.3475,14.3475,110276.7348
2010-03-15 13:45:00,26.92,26.93,26.92,26.92,15853.149770546515,14.3475,14.3528,14.3475,14.3475,15853.1498
2010-03-15 13:50:00,26.92,26.92,26.87,26.88,37964.12181894034,14.3475,14.3475,14.3208,14.3262,37964.1218
2010-03-15 13:55:00,26.88,26.89,26.86,26.86,28646.91976081213,14.3262,14.3315,14.3155,14.3155,28646.9198
2010-03-15 14:00:00,26.86,26.86,26.84,26.85,25309.41454596023,14.3155,14.3155,14.3048,14.3102,25309.4145
2010-03-15 14:05:00,26.85,26.85,26.81,26.82,55346.96147962732,14.3102,14.3102,14.2889,14.2942,55346.9615
2010-03-15 14:10:00,26.82,26.85,26.82,26.85,25448.477263245724,14.2942,14.3102,14.2942,14.3102,25448.4773
2010-03-15 14:15:00,26.84,26.87,26.84,26.86,28646.91976081213,14.3048,14.3208,14.3048,14.3155,28646.9198
2010-03-15 14:20:00,26.86,26.87,26.84,26.84,31567.23682380754,14.3155,14.3208,14.3048,14.3048,31567.2368
2010-03-15 14:25:00,26.84,26.84,26.84,26.84,23640.66193853428,14.3048,14.3048,14.3048,14.3048,23640.6619
2010-03-15 14:30:00,26.84,26.86,26.84,26.84,62717.2854957586,14.3048,14.3155,14.3048,14.3048,62717.2855
2010-03-15 14:35:00,26.84,26.92,26.84,26.9,48950.07648449451,14.3048,14.3475,14.3048,14.3368,48950.0765
2010-03-15 14:40:00,26.89,26.91,26.88,26.91,47698.51202892505,14.3315,14.3421,14.3262,14.3421,47698.512
2010-03-15 14:45:00,26.91,26.92,26.89,26.89,35460.992907801425,14.3421,14.3475,14.3315,14.3315,35460.9929
2010-03-15 14:50:00,26.89,26.92,26.89,26.89,49367.264636351,14.3315,14.3475,14.3315,14.3315,49367.2646
2010-03-15 14:55:00,26.89,26.9,26.89,26.89,16687.52607425949,14.3315,14.3368,14.3315,14.3315,16687.5261
2010-03-15 15:00:00,26.89,26.9,26.89,26.89,38659.43540536783,14.3315,14.3368,14.3315,14.3315,38659.4354
2010-03-15 15:05:00,26.89,26.89,26.87,26.89,41301.62703379225,14.3315,14.3315,14.3208,14.3315,41301.627
2010-03-15 15:10:00,26.89,26.9,26.89,26.89,27812.54345709916,14.3315,14.3368,14.3315,14.3315,27812.5435
2010-03-15 15:15:00,26.89,26.92,26.89,26.92,50340.70365734947,14.3315,14.3475,14.3315,14.3475,50340.7037
2010-03-15 15:20:00,26.92,26.97,26.92,26.94,80656.37602558755,14.3475,14.3741,14.3475,14.3581,80656.376
2010-03-15 15:25:00,26.94,26.97,26.94,26.94,43526.63051036018,14.3581,14.3741,14.3581,14.3581,43526.6305
2010-03-15 15:30:00,26.94,26.97,26.94,26.97,79126.68613544709,14.3581,14.3741,14.3581,14.3741,79126.6861
2010-03-15 15:35:00,26.97,27.04,26.96,27.02,186761.2293144208,14.3741,14.4114,14.3688,14.4008,186761.2293
2010-03-15 15:40:00,27.03,27.05,27.02,27.04,104297.03796412185,14.4061,14.4168,14.4008,14.4114,104297.038
2010-03-15 15:45:00,27.05,27.08,27.04,27.07,132526.76957307747,14.4168,14.4328,14.4114,14.4274,132526.7696
2010-03-15 15:50:00,27.08,27.08,27.03,27.05,151717.42455847588,14.4328,14.4328,14.4061,14.4168,151717.4246
2010-03-15 15:55:00,27.05,27.1,27.04,27.1,420525.6570713392,14.4168,14.4434,14.4114,14.4434,420525.6571
2010-03-16 09:30:00,27.11,27.13,27.02,27.09,121540.81490752332,14.4487,14.4594,14.4008,14.4381,121540.8149
2010-03-16 09:35:00,27.08,27.09,26.97,26.97,57571.96495619525,14.4328,14.4381,14.3741,14.3741,57571.965
2010-03-16 09:40:00,26.97,26.97,26.91,26.92,64107.91266861355,14.3741,14.3741,14.3421,14.3475,64107.9127
2010-03-16 09:45:00,26.92,26.92,26.83,26.83,68696.9823390349,14.3475,14.3475,14.2995,14.2995,68696.9823
2010-03-16 09:50:00,26.84,26.88,26.82,26.87,100264.21916284243,14.3048,14.3262,14.2942,14.3208,100264.2192
2010-03-16 09:55:00,26.87,26.88,26.84,26.84,45195.38311778613,14.3208,14.3262,14.3048,14.3048,45195.3831
2010-03-16 10:00:00,26.84,26.92,26.84,26.87,55625.08691419831,14.3048,14.3475,14.3048,14.3208,55625.0869
2010-03-16 10:05:00,26.86,26.86,26.82,26.85,49923.51550549298,14.3155,14.3155,14.2942,14.3102,49923.5155
2010-03-16 10:10:00,26.84,26.86,26.84,26.84,41579.75246836324,14.3048,14.3155,14.3048,14.3048,41579.7525
2010-03-16 10:15:00,26.84,26.85,26.82,26.84,33792.24030037547,14.3048,14.3102,14.2942,14.3048,33792.2403
2010-03-16 10:20:00,26.84,26.87,26.84,26.87,42553.19148936171,14.3048,14.3208,14.3048,14.3208,42553.1915
2010-03-16 10:25:00,26.87,26.89,26.84,26.85,51870.39354748992,14.3208,14.3315,14.3048,14.3102,51870.3935
2010-03-16 10:30:00,26.84,26.89,26.84,26.87,47003.19844249757,14.3048,14.3315,14.3048,14.3208,47003.1984
2010-03-16 10:35:00,26.87,26.87,26.84,26.86,44639.13224864414,14.3208,14.3208,14.3048,14.3155,44639.1322
2010-03-16 10:40:00,26.85,26.87,26.83,26.86,32957.8639966625,14.3102,14.3208,14.2995,14.3155,32957.864
2010-03-16 10:45:00,26.85,26.88,26.85,26.88,29620.3587818106,14.3102,14.3262,14.3102,14.3262,29620.3588
2010-03-16 10:50:00,26.88,26.9,26.88,26.9,9456.264775413712,14.3262,14.3368,14.3262,14.3368,9456.2648
2010-03-16 10:55:00,26.89,26.94,26.87,26.92,53121.958003059386,14.3315,14.3581,14.3208,14.3475,53121.958
2010-03-16 11:00:00,26.92,26.99,26.92,26.97,78570.43526630511,14.3475,14.3848,14.3475,14.3741,78570.4353
2010-03-16 11:05:00,26.97,26.97,26.95,26.96,41301.62703379225,14.3741,14.3741,14.3635,14.3688,41301.627
2010-03-16 11:10:00,26.96,26.97,26.93,26.96,37407.870949798365,14.3688,14.3741,14.3528,14.3688,37407.8709
2010-03-16 11:15:00,26.96,27.0,26.96,26.99,35460.992907801425,14.3688,14.3901,14.3688,14.3848,35460.9929
2010-03-16 11:20:00,26.99,26.99,26.96,26.96,37964.12181894034,14.3848,14.3848,14.3688,14.3688,37964.1218
2010-03-16 11:25:00,26.97,27.02,26.97,27.02,78153.24711444862,14.3741,14.4008,14.3741,14.4008,78153.2471
2010-03-16 11:30:00,27.02,27.05,27.0,27.05,97761.09025170351,14.4008,14.4168,14.3901,14.4168,97761.0903
2010-03-16 11:35:00,27.05,27.09,27.04,27.07,65776.6652760395,14.4168,14.4381,14.4114,14.4274,65776.6653
2010-03-16 11:40:00,27.07,27.08,27.05,27.06,44082.88137950216,14.4274,14.4328,14.4168,14.4221,44082.8814
2010-03-16 11:45:00,27.05,27.07,27.05,27.06,20998.47031010986,14.4168,14.4274,14.4168,14.4221,20998.4703
2010-03-16 11:50:00,27.06,27.07,27.06,27.07,18912.529550827425,14.4221,14.4274,14.4221,14.4274,18912.5296
2010-03-16 11:55:00,27.07,27.07,27.05,27.05,28090.668891670142,14.4274,14.4274,14.4168,14.4168,28090.6689
2010-03-16 12:00:00,27.05,27.07,27.05,27.05,15018.773466833543,14.4168,14.4274,14.4168,14.4168,15018.7735
2010-03-16 12:05:00,27.05,27.06,27.04,27.05,16687.52607425949,14.4168,14.4221,14.4114,14.4168,16687.5261
2010-03-16 12:10:00,27.05,27.05,27.03,27.04,8343.763037129745,14.4168,14.4168,14.4061,14.4114,8343.763
2010-03-16 12:15:00,27.03,27.04,27.02,27.02,17660.96509525796,14.4061,14.4114,14.4008,14.4008,17660.9651
2010-03-16 12:20:00,27.02,27.02,27.0,27.0,13210.958142122096,14.4008,14.4008,14.3901,14.3901,13210.9581
2010-03-16 12:25:00,27.0,27.0,26.99,27.0,13071.895424836604,14.3901,14.3901,14.3848,14.3901,13071.8954
2010-03-16 12:30:00,27.0,27.01,26.99,27.01,51731.33083020442,14.3901,14.3954,14.3848,14.3954,51731.3308
2010-03-16 12:35:00,27.01,27.02,26.97,26.98,40884.43888193576,14.3954,14.4008,14.3741,14.3795,40884.4389
2010-03-16 12:40:00,26.98,26.99,26.97,26.98,15853.149770546515,14.3795,14.3848,14.3741,14.3795,15853.1498
2010-03-16 12:45:00,26.98,26.99,26.98,26.98,8065.637602558754,14.3795,14.3848,14.3795,14.3795,8065.6376
2010-03-16 12:50:00,26.98,26.99,26.96,26.96,36851.62008065638,14.3795,14.3848,14.3688,14.3688,36851.6201
2010-03-16 12:55:00,26.96,26.97,26.96,26.97,6257.82227784731,14.3688,14.3741,14.3688,14.3741,6257.8223
2010-03-16 13:00:00,26.97,27.04,26.97,27.04,57989.15310805174,14.3741,14.4114,14.3741,14.4114,57989.1531
2010-03-16 13:05:00,27.04,27.05,27.03,27.05,57432.90223890975,14.4114,14.4168,14.4061,14.4168,57432.9022
2010-03-16 13:10:00,27.05,27.05,27.02,27.02,24475.03824224725,14.4168,14.4168,14.4008,14.4008,24475.0382
2010-03-16 13:15:00,27.02,27.03,27.0,27.0,19607.843137254906,14.4008,14.4061,14.3901,14.3901,19607.8431
2010-03-16 13:20:00,27.0,27.0,26.97,26.97,18356.27868168544,14.3901,14.3901,14.3741,14.3741,18356.2787
2010-03-16 13:25:00,26.97,26.98,26.96,26.96,62021.97190933112,14.3741,14.3795,14.3688,14.3688,62021.9719
2010-03-16 13:30:00,26.96,26.97,26.96,26.97,41718.81518564873,14.3688,14.3741,14.3688,14.3741,41718.8152
2010-03-16 13:35:00,26.97,26.98,26.96,26.98,51731.33083020442,14.3741,14.3795,14.3688,14.3795,51731.3308
2010-03-16 13:40:00,26.97,26.98,26.97,26.97,26004.72813238771,14.3741,14.3795,14.3741,14.3741,26004.7281
2010-03-16 13:45:00,26.97,26.97,26.96,26.97,24057.85009039077,14.3741,14.3741,14.3688,14.3741,24057.8501
2010-03-16 13:50:00,26.97,26.97,26.94,26.95,20998.47031010986,14.3741,14.3741,14.3581,14.3635,20998.4703
2010-03-16 13:55:00,26.95,26.96,26.94,26.95,18078.15324711445,14.3635,14.3688,14.3581,14.3635,18078.1532
2010-03-16 14:00:00,26.94,26.96,26.93,26.96,45751.63398692811,14.3581,14.3688,14.3528,14.3688,45751.634
2010-03-16 14:05:00,26.95,26.96,26.94,26.94,21832.84661382284,14.3635,14.3688,14.3581,14.3581,21832.8466
2010-03-16 14:10:00,26.94,27.0,26.94,26.99,46446.94757335559,14.3581,14.3901,14.3581,14.3848,46446.9476
2010-03-16 14:15:00,26.99,27.0,26.96,26.98,31706.299541093034,14.3848,14.3901,14.3688,14.3795,31706.2995
2010-03-16 14:20:00,26.98,27.05,26.97,27.03,46307.88485607009,14.3795,14.4168,14.3741,14.4061,46307.8849
2010-03-16 14:25:00,27.02,27.05,27.0,27.0,32123.48769294952,14.4008,14.4168,14.3901,14.3901,32123.4877
2010-03-16 14:30:00,27.0,27.0,26.97,26.97,30732.860520094564,14.3901,14.3901,14.3741,14.3741,30732.8605
2010-03-16 14:35:00,26.97,26.98,26.89,26.92,37129.74551522737,14.3741,14.3795,14.3315,14.3475,37129.7455
2010-03-16 14:40:00,26.92,26.94,26.9,26.92,46168.8221387846,14.3475,14.3581,14.3368,14.3475,46168.8221
2010-03-16 14:45:00,26.92,26.94,26.92,26.93,26839.104436100683,14.3475,14.3581,14.3475,14.3528,26839.1044
2010-03-16 14:50:00,26.93,26.97,26.91,26.96,43665.69322764567,14.3528,14.3741,14.3421,14.3688,43665.6932
2010-03-16 14:55:00,26.96,26.99,26.95,26.98,60075.09386733417,14.3688,14.3848,14.3635,14.3795,60075.0939
2010-03-16 15:00:00,26.98,27.0,26.97,26.99,40050.06257822278,14.3795,14.3901,14.3741,14.3848,40050.0626
2010-03-16 15:05:00,26.98,27.01,26.98,27.0,39632.874426366296,14.3795,14.3954,14.3795,14.3901,39632.8744
2010-03-16 15:10:00,27.0,27.02,27.0,27.02,74676.67918231123,14.3901,14.4008,14.3901,14.4008,74676.6792
2010-03-16 15:15:00,27.02,27.05,27.01,27.04,43109.442358503686,14.4008,14.4168,14.3954,14.4114,43109.4424
2010-03-16 15:20:00,27.03,27.03,27.01,27.02,48671.95104992352,14.4061,14.4061,14.3954,14.4008,48671.951
2010-03-16 15:25:00,27.02,27.04,27.01,27.02,49367.264636351,14.4008,14.4114,14.3954,14.4008,49367.2646
2010-03-16 15:30:00,27.02,27.04,27.01,27.04,72312.6129884578,14.4008,14.4114,14.3954,14.4114,72312.613
2010-03-16 15:35:00,27.04,27.05,27.04,27.04,59657.90571547768,14.4114,14.4168,14.4114,14.4114,59657.9057
2010-03-16 15:40:00,27.04,27.05,27.02,27.02,102072.0344875539,14.4114,14.4168,14.4008,14.4008,102072.0345
2010-03-16 15:45:00,27.02,27.05,27.01,27.05,88026.70004171882,14.4008,14.4168,14.3954,14.4168,88026.7
2010-03-16 15:50:00,27.05,27.08,27.04,27.07,198303.43484911692,14.4168,14.4328,14.4114,14.4274,198303.4348
2010-03-16 15:55:00,27.08,27.1,27.06,27.07,212487.8320122376,14.4328,14.4434,14.4221,14.4274,212487.832
2010-03-17 09:30:00,27.07,27.11,27.04,27.07,57571.96495619525,14.4274,14.4487,14.4114,14.4274,57571.965
2010-03-17 09:35:00,27.07,27.12,27.05,27.12,83437.63037129746,14.4274,14.4541,14.4168,14.4541,83437.6304
2010-03-17 09:40:00,27.12,27.26,27.12,27.26,121540.81490752332,14.4541,14.5287,14.4541,14.5287,121540.8149
2010-03-17 09:45:00,27.25,27.28,27.23,27.23,68418.85690446392,14.5234,14.5393,14.5127,14.5127,68418.8569
2010-03-17 09:50:00,27.24,27.28,27.19,27.28,53400.083437630376,14.518,14.5393,14.4914,14.5393,53400.0834
2010-03-17 09:55:00,27.27,27.33,27.24,27.3,74954.80461688222,14.534,14.566,14.518,14.55,74954.8046
2010-03-17 10:00:00,27.3,27.32,27.3,27.3,36295.36921151439,14.55,14.5607,14.55,14.55,36295.3692
2010-03-17 10:05:00,27.3,27.31,27.28,27.31,57293.83952162426,14.55,14.5553,14.5393,14.5553,57293.8395
2010-03-17 10:10:00,27.31,27.33,27.27,27.28,75928.24363788069,14.5553,14.566,14.534,14.5393,75928.2436
2010-03-17 10:15:00,27.28,27.33,27.26,27.33,56181.33778334029,14.5393,14.566,14.5287,14.566,56181.3378
2010-03-17 10:20:00,27.33,27.36,27.31,27.36,305520.7898762342,14.566,14.582,14.5553,14.582,305520.7899
2010-03-17 10:25:00,27.35,27.38,27.35,27.38,231956.6124322069,14.5767,14.5926,14.5767,14.5926,231956.6124
2010-03-17 10:30:00,27.38,27.39,27.36,27.37,83437.63037129746,14.5926,14.598,14.582,14.5873,83437.6304
2010-03-17 10:35:00,27.37,27.38,27.35,27.37,62578.22277847309,14.5873,14.5926,14.5767,14.5873,62578.2228
2010-03-17 10:40:00,27.37,27.38,27.35,27.38,70365.73494646086,14.5873,14.5926,14.5767,14.5926,70365.7349
2010-03-17 10:45:00,27.38,27.4,27.37,27.38,84967.32026143791,14.5926,14.6033,14.5873,14.5926,84967.3203
2010-03-17 10:50:00,27.38,27.4,27.36,27.36,92615.7697121402,14.5926,14.6033,14.582,14.582,92615.7697
2010-03-17 10:55:00,27.37,27.45,27.36,27.44,46307.88485607009,14.5873,14.63,14.582,14.6246,46307.8849
2010-03-17 11:00:00,27.44,27.49,27.43,27.46,90251.70351828675,14.6246,14.6513,14.6193,14.6353,90251.7035
2010-03-17 11:05:00,27.46,27.46,27.38,27.38,62161.03462661661,14.6353,14.6353,14.5926,14.5926,62161.0346
2010-03-17 11:10:00,27.38,27.4,27.38,27.4,33792.24030037547,14.5926,14.6033,14.5926,14.6033,33792.2403
2010-03-17 11:15:00,27.39,27.43,27.38,27.43,39771.93714365179,14.598,14.6193,14.5926,14.6193,39771.9371
2010-03-17 11:20:00,27.43,27.49,27.43,27.48,72590.73842302879,14.6193,14.6513,14.6193,14.6459,72590.7384
2010-03-17 11:25:00,27.48,27.51,27.47,27.48,95257.9613405646,14.6459,14.6619,14.6406,14.6459,95257.9613
2010-03-17 11:30:00,27.47,27.48,27.45,27.45,52982.89528577389,14.6406,14.6459,14.63,14.63,52982.8953
2010-03-17 11:35:00,27.45,27.45,27.42,27.42,45612.57126964261,14.63,14.63,14.614,14.614,45612.5713
2010-03-17 11:40:00,27.42,27.53,27.42,27.52,112223.61284939508,14.614,14.6726,14.614,14.6673,112223.6128
2010-03-17 11:45:00,27.51,27.53,27.51,27.51,65359.47712418301,14.6619,14.6726,14.6619,14.6619,65359.4771
2010-03-17 11:50:00,27.51,27.53,27.5,27.52,126825.19816437214,14.6619,14.6726,14.6566,14.6673,126825.1982
2010-03-17 11:55:00,27.52,27.56,27.52,27.55,99707.96829370048,14.6673,14.6886,14.6673,14.6832,99707.9683
2010-03-17 12:00:00,27.56,27.56,27.5,27.52,119872.06230009736,14.6886,14.6886,14.6566,14.6673,119872.0623
2010-03-17 12:05:00,27.52,27.53,27.51,27.52,74676.67918231123,14.6673,14.6726,14.6619,14.6673,74676.6792
2010-03-17 12:10:00,27.53,27.57,27.51,27.56,149353.35836462246,14.6726,14.6939,14.6619,14.6886,149353.3584
2010-03-17 12:15:00,27.56,27.61,27.55,27.56,107634.54317897372,14.6886,14.7152,14.6832,14.6886,107634.5432
2010-03-17 12:20:00,27.56,27.58,27.56,27.57,115978.30621610348,14.6886,14.6992,14.6886,14.6939,115978.3062
2010-03-17 12:25:00,27.57,27.57,27.56,27.57,38242.24725351133,14.6939,14.6939,14.6886,14.6939,38242.2473
2010-03-17 12:30:00,27.57,27.57,27.53,27.53,78292.30983173412,14.6939,14.6939,14.6726,14.6726,78292.3098
2010-03-17 12:35:00,27.54,27.56,27.53,27.53,102211.0972048394,14.6779,14.6886,14.6726,14.6726,102211.0972
2010-03-17 12:40:00,27.54,27.55,27.53,27.53,83993.88124043944,14.6779,14.6832,14.6726,14.6726,83993.8812
2010-03-17 12:45:00,27.53,27.58,27.53,27.58,68279.79418717843,14.6726,14.6992,14.6726,14.6992,68279.7942
2010-03-17 12:50:00,27.58,27.58,27.54,27.56,54929.77332777083,14.6992,14.6992,14.6779,14.6886,54929.7733
2010-03-17 12:55:00,27.55,27.56,27.54,27.56,82186.065915728,14.6832,14.6886,14.6779,14.6886,82186.0659
2010-03-17 13:00:00,27.56,27.56,27.54,27.55,62161.03462661661,14.6886,14.6886,14.6779,14.6832,62161.0346
2010-03-17 13:05:00,27.55,27.55,27.54,27.55,21554.721179251843,14.6832,14.6832,14.6779,14.6832,21554.7212
2010-03-17 13:10:00,27.54,27.6,27.54,27.58,112640.80100125156,14.6779,14.7099,14.6779,14.6992,112640.801
2010-03-17 13:15:00,27.58,27.59,27.56,27.56,30732.860520094564,14.6992,14.7046,14.6886,14.6886,30732.8605
2010-03-17 13:20:00,27.56,27.56,27.55,27.56,27256.29258795717,14.6886,14.6886,14.6832,14.6886,27256.2926
2010-03-17 13:25:00,27.56,27.58,27.55,27.58,39910.999860937285,14.6886,14.6992,14.6832,14.6992,39910.9999
2010-03-17 13:30:00,27.58,27.64,27.58,27.6,122097.06577666527,14.6992,14.7312,14.6992,14.7099,122097.0658
2010-03-17 13:35:00,27.61,27.66,27.59,27.65,137672.0901126408,14.7152,14.7419,14.7046,14.7365,137672.0901
2010-03-17 13:40:00,27.66,27.69,27.65,27.68,147823.668474482,14.7419,14.7579,14.7365,14.7525,147823.6685
2010-03-17 13:45:00,27.68,27.68,27.65,27.66,103879.84981226534,14.7525,14.7525,14.7365,14.7419,103879.8498
2010-03-17 13:50:00,27.65,27.68,27.65,27.67,91503.2679738562,14.7365,14.7525,14.7365,14.7472,91503.268
2010-03-17 13:55:00,27.67,27.69,27.66,27.66,105687.66513697678,14.7472,14.7579,14.7419,14.7419,105687.6651
2010-03-17 14:00:00,27.66,27.66,27.64,27.64,37268.80823251286,14.7419,14.7419,14.7312,14.7312,37268.8082
2010-03-17 14:05:00,27.64,27.64,27.64,27.64,43248.50507578919,14.7312,14.7312,14.7312,14.7312,43248.5051
2010-03-17 14:10:00,27.64,27.68,27.64,27.67,134890.8357669309,14.7312,14.7525,14.7312,14.7472,134890.8358
2010-03-17 14:15:00,27.67,27.73,27.67,27.71,154498.6789041858,14.7472,14.7792,14.7472,14.7685,154498.6789
2010-03-17 14:20:00,27.71,27.72,27.71,27.71,64664.163537755536,14.7685,14.7739,14.7685,14.7685,64664.1635
2010-03-17 14:25:00,27.71,27.73,27.71,27.73,58406.34125990822,14.7685,14.7792,14.7685,14.7792,58406.3413
2010-03-17 14:30:00,27.72,27.75,27.72,27.74,114726.74176053402,14.7739,14.7898,14.7739,14.7845,114726.7418
2010-03-17 14:35:00,27.74,27.74,27.72,27.73,98873.59198998749,14.7845,14.7845,14.7739,14.7792,98873.592
2010-03-17 14:40:00,27.73,27.74,27.73,27.74,82464.19135029899,14.7792,14.7845,14.7792,14.7845,82464.1914
2010-03-17 14:45:00,27.74,27.76,27.74,27.76,57154.77680433876,14.7845,14.7952,14.7845,14.7952,57154.7768
2010-03-17 14:50:00,27.75,27.76,27.74,27.76,145876.79043248505,14.7898,14.7952,14.7845,14.7952,145876.7904
2010-03-17 14:55:00,27.76,27.76,27.74,27.76,215686.274509804,14.7952,14.7952,14.7845,14.7952,215686.2745
2010-03-17 15:00:00,27.76,27.82,27.76,27.82,311778.6121540815,14.7952,14.8271,14.7952,14.8271,311778.6122
2010-03-17 15:05:00,27.82,27.89,27.81,27.87,408427.2006675011,14.8271,14.8645,14.8218,14.8538,408427.2007
2010-03-17 15:10:00,27.88,27.94,27.87,27.92,366291.1973299959,14.8591,14.8911,14.8538,14.8804,366291.1973
2010-03-17 15:15:00,27.92,27.92,27.76,27.77,197747.18397997497,14.8804,14.8804,14.7952,14.8005,197747.184
2010-03-17 15:20:00,27.77,27.78,27.74,27.76,249200.3893756084,14.8005,14.8058,14.7845,14.7952,249200.3894
2010-03-17 15:25:00,27.76,27.76,27.71,27.74,249478.51481017945,14.7952,14.7952,14.7685,14.7845,249478.5148
2010-03-17 15:30:00,27.74,27.74,27.7,27.72,208315.95049367263,14.7845,14.7845,14.7632,14.7739,208315.9505
2010-03-17 15:35:00,27.72,27.76,27.72,27.74,193297.1770268391,14.7739,14.7952,14.7739,14.7845,193297.177
2010-03-17 15:40:00,27.74,27.76,27.72,27.74,223195.6612432207,14.7845,14.7952,14.7739,14.7845,223195.6612
2010-03-17 15:45:00,27.74,27.79,27.74,27.79,219719.09331108333,14.7845,14.8112,14.7845,14.8112,219719.0933
2010-03-17 15:50:00,27.79,27.8,27.76,27.79,364622.4447225699,14.8112,14.8165,14.7952,14.8112,364622.4447
2010-03-17 15:55:00,27.79,27.81,27.76,27.77,446391.3224864414,14.8112,14.8218,14.7952,14.8005,446391.3225
2010-03-18 09:30:00,27.71,27.71,27.62,27.67,117647.05882352944,14.7685,14.7685,14.7206,14.7472,117647.0588
2010-03-18 09:35:00,27.68,27.73,27.67,27.71,40745.37616465026,14.7525,14.7792,14.7472,14.7685,40745.3762
2010-03-18 09:40:00,27.71,27.78,27.71,27.73,39215.68627450981,14.7685,14.8058,14.7685,14.7792,39215.6863
2010-03-18 09:45:00,27.74,27.76,27.74,27.74,28229.73160895564,14.7845,14.7952,14.7845,14.7845,28229.7316
2010-03-18 09:50:00,27.74,27.74,27.69,27.71,53121.958003059386,14.7845,14.7845,14.7579,14.7685,53121.958
2010-03-18 09:55:00,27.71,27.71,27.66,27.67,53956.33430677236,14.7685,14.7685,14.7419,14.7472,53956.3343
2010-03-18 10:00:00,27.67,27.68,27.58,27.58,92754.83242942567,14.7472,14.7525,14.6992,14.6992,92754.8324
2010-03-18 10:05:00,27.58,27.6,27.56,27.58,112640.80100125156,14.6992,14.7099,14.6886,14.6992,112640.801
2010-03-18 10:10:00,27.58,27.59,27.55,27.57,120567.37588652484,14.6992,14.7046,14.6832,14.6939,120567.3759
2010-03-18 10:15:00,27.57,27.57,27.52,27.55,150048.67195104994,14.6939,14.6939,14.6673,14.6832,150048.672
2010-03-18 10:20:00,27.55,27.61,27.53,27.54,336670.83854818525,14.6832,14.7152,14.6726,14.6779,336670.8385
2010-03-18 10:25:00,27.54,27.56,27.51,27.53,163120.56737588657,14.6779,14.6886,14.6619,14.6726,163120.5674
2010-03-18 10:30:00,27.54,27.54,27.48,27.49,136976.77652621333,14.6779,14.6779,14.6459,14.6513,136976.7765
2010-03-18 10:35:00,27.5,27.5,27.43,27.46,183840.9122514254,14.6566,14.6566,14.6193,14.6353,183840.9123
2010-03-18 10:40:00,27.47,27.48,27.4,27.46,107217.35502711724,14.6406,14.6459,14.6033,14.6353,107217.355
2010-03-18 10:45:00,27.47,27.49,27.46,27.48,53261.02072034488,14.6406,14.6513,14.6353,14.6459,53261.0207
2010-03-18 10:50:00,27.47,27.53,27.46,27.5,113892.36545682103,14.6406,14.6726,14.6353,14.6566,113892.3655
2010-03-18 10:55:00,27.49,27.51,27.48,27.5,96370.46307884857,14.6513,14.6619,14.6459,14.6566,96370.4631
2010-03-18 11:00:00,27.51,27.51,27.5,27.51,74676.67918231123,14.6619,14.6619,14.6566,14.6619,74676.6792
2010-03-18 11:05:00,27.5,27.51,27.5,27.51,33931.30301766097,14.6566,14.6619,14.6566,14.6619,33931.303
2010-03-18 11:10:00,27.51,27.51,27.47,27.47,106104.85328883328,14.6619,14.6619,14.6406,14.6406,106104.8533
2010-03-18 11:15:00,27.47,27.51,27.46,27.47,119593.93686552635,14.6406,14.6619,14.6353,14.6406,119593.9369
2010-03-18 11:20:00,27.47,27.48,27.47,27.48,105270.4769851203,14.6406,14.6459,14.6406,14.6459,105270.477
2010-03-18 11:25:00,27.48,27.52,27.46,27.52,200806.5637602559,14.6459,14.6673,14.6353,14.6673,200806.5638
2010-03-18 11:30:00,27.53,27.58,27.51,27.55,242664.4416631901,14.6726,14.6992,14.6619,14.6832,242664.4417
2010-03-18 11:35:00,27.54,27.55,27.53,27.53,60492.28201919066,14.6779,14.6832,14.6726,14.6726,60492.282
2010-03-18 11:40:00,27.54,27.56,27.54,27.56,62856.34821304409,14.6779,14.6886,14.6779,14.6886,62856.3482
2010-03-18 11:45:00,27.55,27.57,27.54,27.57,59657.90571547768,14.6832,14.6939,14.6779,14.6939,59657.9057
2010-03-18 11:50:00,27.57,27.58,27.53,27.54,93867.33416770965,14.6939,14.6992,14.6726,14.6779,93867.3342
2010-03-18 11:55:00,27.54,27.56,27.53,27.54,237936.30927548328,14.6779,14.6886,14.6726,14.6779,237936.3093
2010-03-18 12:00:00,27.53,27.56,27.48,27.48,192879.98887498264,14.6726,14.6886,14.6459,14.6459,192879.9889
2010-03-18 12:05:00,27.48,27.53,27.48,27.53,56598.525935196776,14.6459,14.6726,14.6459,14.6726,56598.5259
2010-03-18 12:10:00,27.53,27.53,27.48,27.51,83437.63037129746,14.6726,14.6726,14.6459,14.6619,83437.6304
2010-03-18 12:15:00,27.51,27.51,27.49,27.5,85245.4456960089,14.6619,14.6619,14.6513,14.6566,85245.4457
2010-03-18 12:20:00,27.5,27.51,27.5,27.5,6814.073146989293,14.6566,14.6619,14.6566,14.6566,6814.0731
2010-03-18 12:25:00,27.51,27.51,27.48,27.51,22806.285634821303,14.6619,14.6619,14.6459,14.6619,22806.2856
2010-03-18 12:30:00,27.5,27.51,27.48,27.51,24614.100959532752,14.6566,14.6619,14.6459,14.6619,24614.101
2010-03-18 12:35:00,27.51,27.52,27.51,27.51,19607.843137254906,14.6619,14.6673,14.6619,14.6619,19607.8431
2010-03-18 12:40:00,27.51,27.51,27.51,27.51,9317.202058128216,14.6619,14.6619,14.6619,14.6619,9317.2021
2010-03-18 12:45:00,27.51,27.51,27.48,27.48,54929.77332777083,14.6619,14.6619,14.6459,14.6459,54929.7733
2010-03-18 12:50:00,27.49,27.49,27.48,27.48,10846.89194826867,14.6513,14.6513,14.6459,14.6459,10846.8919
2010-03-18 12:55:00,27.48,27.49,27.48,27.49,14740.648032262552,14.6459,14.6513,14.6459,14.6513,14740.648
2010-03-18 13:00:00,27.48,27.51,27.48,27.48,45056.32040050063,14.6459,14.6619,14.6459,14.6459,45056.3204
2010-03-18 13:05:00,27.49,27.52,27.48,27.52,94284.52231956614,14.6513,14.6673,14.6459,14.6673,94284.5223
2010-03-18 13:10:00,27.51,27.51,27.5,27.51,23779.724655819777,14.6619,14.6619,14.6566,14.6619,23779.7247
2010-03-18 13:15:00,27.51,27.51,27.51,27.51,20581.28215825337,14.6619,14.6619,14.6619,14.6619,20581.2822
2010-03-18 13:20:00,27.51,27.51,27.51,27.51,11403.142817410651,14.6619,14.6619,14.6619,14.6619,11403.1428
2010-03-18 13:25:00,27.51,27.51,27.49,27.51,25170.35182867473,14.6619,14.6619,14.6513,14.6619,25170.3518
2010-03-18 13:30:00,27.51,27.53,27.51,27.53,46307.88485607009,14.6619,14.6726,14.6619,14.6726,46307.8849
2010-03-18 13:35:00,27.53,27.53,27.51,27.51,34070.36573494646,14.6726,14.6726,14.6619,14.6619,34070.3657
2010-03-18 13:40:00,27.51,27.51,27.51,27.51,10151.578361841192,14.6619,14.6619,14.6619,14.6619,10151.5784
2010-03-18 13:45:00,27.51,27.51,27.5,27.5,28646.91976081213,14.6619,14.6619,14.6566,14.6566,28646.9198
2010-03-18 13:50:00,27.51,27.51,27.48,27.49,35739.118342372414,14.6619,14.6619,14.6459,14.6513,35739.1183
2010-03-18 13:55:00,27.48,27.49,27.48,27.48,25865.66541510221,14.6459,14.6513,14.6459,14.6459,25865.6654
2010-03-18 14:00:00,27.48,27.51,27.48,27.48,68975.10777360591,14.6459,14.6619,14.6459,14.6459,68975.1078
2010-03-18 14:05:00,27.49,27.5,27.48,27.49,15435.961618690031,14.6513,14.6566,14.6459,14.6513,15435.9616
2010-03-18 14:10:00,27.5,27.51,27.49,27.51,24057.85009039077,14.6566,14.6619,14.6513,14.6619,24057.8501
2010-03-18 14:15:00,27.5,27.5,27.46,27.46,62161.03462661661,14.6566,14.6566,14.6353,14.6353,62161.0346
2010-03-18 14:20:00,27.46,27.47,27.46,27.46,22389.09748296482,14.6353,14.6406,14.6353,14.6353,22389.0975
2010-03-18 14:25:00,27.47,27.48,27.46,27.48,33931.30301766097,14.6406,14.6459,14.6353,14.6459,33931.303
2010-03-18 14:30:00,27.47,27.51,27.47,27.5,46725.07300792658,14.6406,14.6619,14.6406,14.6566,46725.073
2010-03-18 14:35:00,27.51,27.51,27.49,27.5,20164.09400639689,14.6619,14.6619,14.6513,14.6566,20164.094
2010-03-18 14:40:00,27.49,27.5,27.44,27.44,70921.98581560285,14.6513,14.6566,14.6246,14.6246,70921.9858
2010-03-18 14:45:00,27.44,27.45,27.4,27.4,109998.60937282717,14.6246,14.63,14.6033,14.6033,109998.6094
2010-03-18 14:50:00,27.4,27.43,27.4,27.43,69253.2332081769,14.6033,14.6193,14.6033,14.6193,69253.2332
2010-03-18 14:55:00,27.43,27.46,27.43,27.46,107634.54317897372,14.6193,14.6353,14.6193,14.6353,107634.5432
2010-03-18 15:00:00,27.45,27.46,27.44,27.45,64525.100820470034,14.63,14.6353,14.6246,14.63,64525.1008
2010-03-18 15:05:00,27.45,27.49,27.44,27.49,109581.42122097066,14.63,14.6513,14.6246,14.6513,109581.4212
2010-03-18 15:10:00,27.49,27.5,27.47,27.47,43387.56779307468,14.6513,14.6566,14.6406,14.6406,43387.5678
2010-03-18 15:15:00,27.47,27.5,27.47,27.48,37407.870949798365,14.6406,14.6566,14.6406,14.6459,37407.8709
2010-03-18 15:20:00,27.49,27.51,27.46,27.46,45612.57126964261,14.6513,14.6619,14.6353,14.6353,45612.5713
2010-03-18 15:25:00,27.46,27.48,27.44,27.45,116256.43165067448,14.6353,14.6459,14.6246,14.63,116256.4317
2010-03-18 15:30:00,27.45,27.46,27.43,27.45,319844.2497566403,14.63,14.6353,14.6193,14.63,319844.2498
2010-03-18 15:35:00,27.46,27.46,27.43,27.43,86636.07286886386,14.6353,14.6353,14.6193,14.6193,86636.0729
2010-03-18 15:40:00,27.43,27.43,27.42,27.42,62717.2854957586,14.6193,14.6193,14.614,14.614,62717.2855
2010-03-18 15:45:00,27.43,27.44,27.41,27.42,166458.07259073845,14.6193,14.6246,14.6086,14.614,166458.0726
2010-03-18 15:50:00,27.42,27.43,27.42,27.43,117786.12154081491,14.614,14.6193,14.614,14.6193,117786.1215
2010-03-18 15:55:00,27.43,27.43,27.4,27.43,294534.83521068003,14.6193,14.6193,14.6033,14.6193,294534.8352
2010-03-19 09:30:00,27.53,27.71,27.53,27.71,986510.916423307,14.6726,14.7685,14.6726,14.7685,986510.9164
2010-03-19 09:35:00,27.71,27.72,27.57,27.6,78014.18439716313,14.7685,14.7739,14.6939,14.7099,78014.1844
2010-03-19 09:40:00,27.6,27.64,27.56,27.57,41579.75246836324,14.7099,14.7312,14.6886,14.6939,41579.7525
2010-03-19 09:45:00,27.57,27.61,27.54,27.58,33653.17758308998,14.6939,14.7152,14.6779,14.6992,33653.1776
2010-03-19 09:50:00,27.58,27.64,27.57,27.59,42414.12877207621,14.6992,14.7312,14.6939,14.7046,42414.1288
2010-03-19 09:55:00,27.59,27.61,27.55,27.55,33096.92671394799,14.7046,14.7152,14.6832,14.6832,33096.9267
2010-03-19 10:00:00,27.55,27.58,27.45,27.45,133639.27131136143,14.6832,14.6992,14.63,14.63,133639.2713
2010-03-19 10:05:00,27.46,27.53,27.43,27.53,141426.7834793492,14.6353,14.6726,14.6193,14.6726,141426.7835
2010-03-19 10:10:00,27.53,27.54,27.51,27.51,46029.7594214991,14.6726,14.6779,14.6619,14.6619,46029.7594
2010-03-19 10:15:00,27.51,27.52,27.49,27.51,32540.67584480601,14.6619,14.6673,14.6513,14.6619,32540.6758
2010-03-19 10:20:00,27.52,27.52,27.41,27.43,78014.18439716313,14.6673,14.6673,14.6086,14.6193,78014.1844
2010-03-19 10:25:00,27.42,27.44,27.41,27.43,58267.27854262273,14.614,14.6246,14.6086,14.6193,58267.2785
2010-03-19 10:30:00,27.43,27.43,27.38,27.42,54234.45974134335,14.6193,14.6193,14.5926,14.614,54234.4597
2010-03-19 10:35:00,27.42,27.45,27.42,27.43,55207.89876234182,14.614,14.63,14.614,14.6193,55207.8988
2010-03-19 10:40:00,27.43,27.43,27.38,27.41,53400.083437630376,14.6193,14.6193,14.5926,14.6086,53400.0834
2010-03-19 10:45:00,27.42,27.45,27.42,27.43,37407.870949798365,14.614,14.63,14.614,14.6193,37407.8709
2010-03-19 10:50:00,27.43,27.44,27.4,27.42,36434.431928799895,14.6193,14.6246,14.6033,14.614,36434.4319
2010-03-19 10:55:00,27.42,27.44,27.42,27.43,28646.91976081213,14.614,14.6246,14.614,14.6193,28646.9198
2010-03-19 11:00:00,27.42,27.43,27.4,27.41,30176.60965095258,14.614,14.6193,14.6033,14.6086,30176.6097
2010-03-19 11:05:00,27.41,27.43,27.4,27.42,34209.42845223196,14.6086,14.6193,14.6033,14.614,34209.4285
2010-03-19 11:10:00,27.42,27.43,27.36,27.37,45195.38311778613,14.614,14.6193,14.582,14.5873,45195.3831
2010-03-19 11:15:00,27.37,27.4,27.36,27.38,33235.98943123349,14.5873,14.6033,14.582,14.5926,33235.9894
2010-03-19 11:20:00,27.38,27.46,27.38,27.45,34348.49116951745,14.5926,14.6353,14.5926,14.63,34348.4912
2010-03-19 11:25:00,27.46,27.46,27.4,27.43,47837.57474621054,14.6353,14.6353,14.6033,14.6193,47837.5747
2010-03-19 11:30:00,27.43,27.46,27.4,27.46,28785.982478097623,14.6193,14.6353,14.6033,14.6353,28785.9825
2010-03-19 11:35:00,27.46,27.46,27.4,27.41,32957.8639966625,14.6353,14.6353,14.6033,14.6086,32957.864
2010-03-19 11:40:00,27.41,27.43,27.41,27.43,36434.431928799895,14.6086,14.6193,14.6086,14.6193,36434.4319
2010-03-19 11:45:00,27.43,27.43,27.41,27.42,25309.41454596023,14.6193,14.6193,14.6086,14.614,25309.4145
2010-03-19 11:50:00,27.42,27.43,27.42,27.43,25865.66541510221,14.614,14.6193,14.614,14.6193,25865.6654
2010-03-19 11:55:00,27.43,27.44,27.43,27.44,20859.40759282437,14.6193,14.6246,14.6193,14.6246,20859.4076
2010-03-19 12:00:00,27.43,27.48,27.43,27.46,82325.12863301349,14.6193,14.6459,14.6193,14.6353,82325.1286
2010-03-19 12:05:00,27.46,27.46,27.46,27.46,47142.26115978307,14.6353,14.6353,14.6353,14.6353,47142.2612
2010-03-19 12:10:00,27.46,27.46,27.42,27.43,74954.80461688222,14.6353,14.6353,14.614,14.6193,74954.8046
2010-03-19 12:15:00,27.43,27.44,27.4,27.41,64386.03810318454,14.6193,14.6246,14.6033,14.6086,64386.0381
2010-03-19 12:20:00,27.4,27.43,27.4,27.43,31845.362258378533,14.6033,14.6193,14.6033,14.6193,31845.3623
2010-03-19 12:25:00,27.43,27.44,27.43,27.43,46864.13572521207,14.6193,14.6246,14.6193,14.6193,46864.1357
2010-03-19 12:30:00,27.43,27.44,27.43,27.43,64942.288972326525,14.6193,14.6246,14.6193,14.6193,64942.289
2010-03-19 12:35:00,27.43,27.44,27.41,27.41,39354.748991795306,14.6193,14.6246,14.6086,14.6086,39354.749
2010-03-19 12:40:00,27.42,27.43,27.41,27.43,24196.912807676264,14.614,14.6193,14.6086,14.6193,24196.9128
2010-03-19 12:45:00,27.43,27.44,27.43,27.43,63968.849951328055,14.6193,14.6246,14.6193,14.6193,63968.85
2010-03-19 12:50:00,27.44,27.45,27.43,27.43,49089.13920178001,14.6246,14.63,14.6193,14.6193,49089.1392
2010-03-19 12:55:00,27.43,27.44,27.43,27.43,52704.769851202895,14.6193,14.6246,14.6193,14.6193,52704.7699
2010-03-19 13:00:00,27.43,27.48,27.43,27.46,63551.66179947156,14.6193,14.6459,14.6193,14.6353,63551.6618
2010-03-19 13:05:00,27.46,27.47,27.44,27.45,31010.98595466556,14.6353,14.6406,14.6246,14.63,31010.986
2010-03-19 13:10:00,27.45,27.46,27.44,27.46,48811.01376720901,14.63,14.6353,14.6246,14.6353,48811.0138
2010-03-19 13:15:00,27.45,27.45,27.43,27.43,9595.327492699207,14.63,14.63,14.6193,14.6193,9595.3275
2010-03-19 13:20:00,27.43,27.43,27.41,27.41,19885.96857182589,14.6193,14.6193,14.6086,14.6086,19885.9686
2010-03-19 13:25:00,27.41,27.41,27.4,27.4,26143.790849673205,14.6086,14.6086,14.6033,14.6033,26143.7908
2010-03-19 13:30:00,27.4,27.4,27.38,27.38,33514.114865804484,14.6033,14.6033,14.5926,14.5926,33514.1149
2010-03-19 13:35:00,27.38,27.39,27.36,27.36,52426.64441663191,14.5926,14.598,14.582,14.582,52426.6444
2010-03-19 13:40:00,27.37,27.37,27.33,27.34,37964.12181894034,14.5873,14.5873,14.566,14.5713,37964.1218
2010-03-19 13:45:00,27.35,27.36,27.34,27.35,27812.54345709916,14.5767,14.582,14.5713,14.5767,27812.5435
2010-03-19 13:50:00,27.36,27.36,27.35,27.35,19607.843137254906,14.582,14.582,14.5767,14.5767,19607.8431
2010-03-19 13:55:00,27.35,27.36,27.35,27.35,20025.03128911139,14.5767,14.582,14.5767,14.5767,20025.0313
2010-03-19 14:00:00,27.35,27.36,27.34,27.35,29481.296064525104,14.5767,14.582,14.5713,14.5767,29481.2961
2010-03-19 14:05:00,27.35,27.4,27.35,27.36,43665.69322764567,14.5767,14.6033,14.5767,14.582,43665.6932
2010-03-19 14:10:00,27.36,27.38,27.36,27.37,48115.70018078154,14.582,14.5926,14.582,14.5873,48115.7002
2010-03-19 14:15:00,27.36,27.37,27.35,27.36,27395.355305242665,14.582,14.5873,14.5767,14.582,27395.3553
2010-03-19 14:20:00,27.36,27.4,27.35,27.39,55903.2123487693,14.582,14.6033,14.5767,14.598,55903.2123
2010-03-19 14:25:00,27.4,27.4,27.37,27.37,44082.88137950216,14.6033,14.6033,14.5873,14.5873,44082.8814
2010-03-19 14:30:00,27.38,27.38,27.35,27.37,52982.89528577389,14.5926,14.5926,14.5767,14.5873,52982.8953
2010-03-19 14:35:00,27.37,27.39,27.36,27.38,54234.45974134335,14.5873,14.598,14.582,14.5926,54234.4597
2010-03-19 14:40:00,27.38,27.39,27.32,27.32,109442.35850368516,14.5926,14.598,14.5607,14.5607,109442.3585
2010-03-19 14:45:00,27.32,27.33,27.31,27.32,172437.76943401474,14.5607,14.566,14.5553,14.5607,172437.7694
2010-03-19 14:50:00,27.32,27.32,27.28,27.3,190098.7345292727,14.5607,14.5607,14.5393,14.55,190098.7345
2010-03-19 14:55:00,27.3,27.3,27.24,27.27,305798.9153108052,14.55,14.55,14.518,14.534,305798.9153
2010-03-19 15:00:00,27.28,27.31,27.27,27.27,149631.48379919346,14.5393,14.5553,14.534,14.534,149631.4838
2010-03-19 15:05:00,27.27,27.3,27.27,27.28,116117.36893338896,14.534,14.55,14.534,14.5393,116117.3689
2010-03-19 15:10:00,27.28,27.29,27.27,27.27,77875.12167987763,14.5393,14.5447,14.534,14.534,77875.1217
2010-03-19 15:15:00,27.27,27.27,27.23,27.25,442497.5664024475,14.534,14.534,14.5127,14.5234,442497.5664
2010-03-19 15:20:00,27.25,27.29,27.25,27.26,226950.35460992908,14.5234,14.5447,14.5234,14.5287,226950.3546
2010-03-19 15:25:00,27.27,27.28,27.26,27.28,69670.42136003338,14.534,14.5393,14.5287,14.5393,69670.4214
2010-03-19 15:30:00,27.28,27.28,27.23,27.25,167014.32345988043,14.5393,14.5393,14.5127,14.5234,167014.3235
2010-03-19 15:35:00,27.25,27.26,27.23,27.25,226811.2918926436,14.5234,14.5287,14.5127,14.5234,226811.2919
2010-03-19 15:40:00,27.24,27.26,27.23,27.25,345988.0406063135,14.518,14.5287,14.5127,14.5234,345988.0406
2010-03-19 15:45:00,27.25,27.28,27.25,27.28,314698.9292170769,14.5234,14.5393,14.5234,14.5393,314698.9292
2010-03-19 15:50:00,27.28,27.29,27.27,27.28,277986.371853706,14.5393,14.5447,14.534,14.5393,277986.3719
2010-03-19 15:55:00,27.28,27.29,27.25,27.27,531358.6427478794,14.5393,14.5447,14.5234,14.534,531358.6427
2010-03-22 09:30:00,27.17,27.35,27.17,27.25,98317.3411208455,14.4807,14.5767,14.4807,14.5234,98317.3411
2010-03-22 09:35:00,27.25,27.28,27.22,27.22,60075.09386733417,14.5234,14.5393,14.5074,14.5074,60075.0939
2010-03-22 09:40:00,27.22,27.29,27.2,27.24,62300.0973439021,14.5074,14.5447,14.4967,14.518,62300.0973
2010-03-22 09:45:00,27.25,27.38,27.25,27.37,64246.97538589904,14.5234,14.5926,14.5234,14.5873,64246.9754
2010-03-22 09:50:00,27.36,27.37,27.32,27.32,49784.45278820748,14.582,14.5873,14.5607,14.5607,49784.4528
2010-03-22 09:55:00,27.33,27.34,27.25,27.25,78848.5607008761,14.566,14.5713,14.5234,14.5234,78848.5607
2010-03-22 10:00:00,27.25,27.33,27.25,27.32,59379.78028090669,14.5234,14.566,14.5234,14.5607,59379.7803
2010-03-22 10:05:00,27.32,27.32,27.23,27.27,87470.44917257685,14.5607,14.5607,14.5127,14.534,87470.4492
2010-03-22 10:10:00,27.28,27.3,27.27,27.28,19607.843137254906,14.5393,14.55,14.534,14.5393,19607.8431
2010-03-22 10:15:00,27.28,27.33,27.28,27.32,31428.174106522045,14.5393,14.566,14.5393,14.5607,31428.1741
2010-03-22 10:20:00,27.32,27.34,27.32,27.33,155193.99249061328,14.5607,14.5713,14.5607,14.566,155193.9925
2010-03-22 10:25:00,27.33,27.44,27.33,27.43,79126.68613544709,14.566,14.6246,14.566,14.6193,79126.6861
2010-03-22 10:30:00,27.43,27.48,27.43,27.48,70782.92309831735,14.6193,14.6459,14.6193,14.6459,70782.9231
2010-03-22 10:35:00,27.48,27.48,27.45,27.46,37546.93366708386,14.6459,14.6459,14.63,14.6353,37546.9337
2010-03-22 10:40:00,27.46,27.47,27.38,27.38,99847.03101098596,14.6353,14.6406,14.5926,14.5926,99847.031
2010-03-22 10:45:00,27.39,27.4,27.38,27.39,29064.107912668616,14.598,14.6033,14.5926,14.598,29064.1079
2010-03-22 10:50:00,27.4,27.4,27.38,27.38,47976.63746349604,14.6033,14.6033,14.5926,14.5926,47976.6375
2010-03-22 10:55:00,27.39,27.4,27.32,27.33,47420.38659435406,14.598,14.6033,14.5607,14.566,47420.3866
2010-03-22 11:00:00,27.34,27.35,27.33,27.35,20442.21944096788,14.5713,14.5767,14.566,14.5767,20442.2194
2010-03-22 11:05:00,27.35,27.36,27.35,27.35,21415.658461966348,14.5767,14.582,14.5767,14.5767,21415.6585
2010-03-22 11:10:00,27.35,27.36,27.34,27.34,26143.790849673205,14.5767,14.582,14.5713,14.5713,26143.7908
2010-03-22 11:15:00,27.34,27.35,27.33,27.35,23779.724655819777,14.5713,14.5767,14.566,14.5767,23779.7247
2010-03-22 11:20:00,27.35,27.35,27.34,27.34,24475.03824224725,14.5767,14.5767,14.5713,14.5713,24475.0382
2010-03-22 11:25:00,27.34,27.38,27.34,27.38,26282.8535669587,14.5713,14.5926,14.5713,14.5926,26282.8536
2010-03-22 11:30:00,27.37,27.37,27.35,27.35,32401.613127520515,14.5873,14.5873,14.5767,14.5767,32401.6131
2010-03-22 11:35:00,27.36,27.37,27.34,27.34,53817.27158948686,14.582,14.5873,14.5713,14.5713,53817.2716
2010-03-22 11:40:00,27.35,27.35,27.33,27.33,34348.49116951745,14.5767,14.5767,14.566,14.566,34348.4912
2010-03-22 11:45:00,27.33,27.33,27.3,27.32,78292.30983173412,14.566,14.566,14.55,14.5607,78292.3098
2010-03-22 11:50:00,27.33,27.36,27.33,27.36,25448.477263245724,14.566,14.582,14.566,14.582,25448.4773
2010-03-22 11:55:00,27.36,27.37,27.35,27.37,24892.22639410374,14.582,14.5873,14.5767,14.5873,24892.2264
2010-03-22 12:00:00,27.37,27.38,27.34,27.36,111111.11111111112,14.5873,14.5926,14.5713,14.582,111111.1111
2010-03-22 12:05:00,27.36,27.41,27.35,27.4,47420.38659435406,14.582,14.6086,14.5767,14.6033,47420.3866
2010-03-22 12:10:00,27.41,27.43,27.4,27.4,26282.8535669587,14.6086,14.6193,14.6033,14.6033,26282.8536
2010-03-22 12:15:00,27.41,27.41,27.39,27.39,36017.243776943404,14.6086,14.6086,14.598,14.598,36017.2438
2010-03-22 12:20:00,27.39,27.4,27.39,27.4,23918.78737310527,14.598,14.6033,14.598,14.6033,23918.7874
2010-03-22 12:25:00,27.4,27.42,27.4,27.41,27395.355305242665,14.6033,14.614,14.6033,14.6086,27395.3553
2010-03-22 12:30:00,27.41,27.41,27.39,27.4,53678.208872201365,14.6086,14.6086,14.598,14.6033,53678.2089
2010-03-22 12:35:00,27.39,27.4,27.38,27.38,25031.28911138924,14.598,14.6033,14.5926,14.5926,25031.2891
2010-03-22 12:40:00,27.38,27.4,27.38,27.4,27951.60617438465,14.5926,14.6033,14.5926,14.6033,27951.6062
2010-03-22 12:45:00,27.39,27.41,27.39,27.39,38937.560839938815,14.598,14.6086,14.598,14.598,38937.5608
2010-03-22 12:50:00,27.39,27.39,27.37,27.38,25031.28911138924,14.598,14.598,14.5873,14.5926,25031.2891
2010-03-22 12:55:00,27.38,27.4,27.38,27.39,34904.74203865944,14.5926,14.6033,14.5926,14.598,34904.742
2010-03-22 13:00:00,27.38,27.43,27.38,27.42,44361.00681407315,14.5926,14.6193,14.5926,14.614,44361.0068
2010-03-22 13:05:00,27.42,27.42,27.4,27.4,14045.334445835071,14.614,14.614,14.6033,14.6033,14045.3344
2010-03-22 13:10:00,27.4,27.4,27.4,27.4,25170.35182867473,14.6033,14.6033,14.6033,14.6033,25170.3518
2010-03-22 13:15:00,27.4,27.41,27.38,27.41,56320.40050062579,14.6033,14.6086,14.5926,14.6086,56320.4005
2010-03-22 13:20:00,27.41,27.42,27.4,27.4,28646.91976081213,14.6086,14.614,14.6033,14.6033,28646.9198
2010-03-22 13:25:00,27.4,27.41,27.39,27.4,25170.35182867473,14.6033,14.6086,14.598,14.6033,25170.3518
2010-03-22 13:30:00,27.39,27.4,27.38,27.4,19468.780419969407,14.598,14.6033,14.5926,14.6033,19468.7804
2010-03-22 13:35:00,27.4,27.41,27.39,27.41,32957.8639966625,14.6033,14.6086,14.598,14.6086,32957.864
2010-03-22 13:40:00,27.41,27.41,27.4,27.41,30593.79780280907,14.6086,14.6086,14.6033,14.6086,30593.7978
2010-03-22 13:45:00,27.41,27.41,27.39,27.4,36156.3064942289,14.6086,14.6086,14.598,14.6033,36156.3065
2010-03-22 13:50:00,27.4,27.42,27.4,27.41,51731.33083020442,14.6033,14.614,14.6033,14.6086,51731.3308
2010-03-22 13:55:00,27.41,27.43,27.4,27.42,50757.891809205954,14.6086,14.6193,14.6033,14.614,50757.8918
2010-03-22 14:00:00,27.42,27.43,27.4,27.41,18356.27868168544,14.614,14.6193,14.6033,14.6086,18356.2787
2010-03-22 14:05:00,27.41,27.41,27.4,27.41,14323.459880406064,14.6086,14.6086,14.6033,14.6086,14323.4599
2010-03-22 14:10:00,27.41,27.42,27.4,27.42,48671.95104992352,14.6086,14.614,14.6033,14.614,48671.951
2010-03-22 14:15:00,27.42,27.44,27.42,27.43,34487.553886802954,14.614,14.6246,14.614,14.6193,34487.5539
2010-03-22 14:20:00,27.42,27.45,27.42,27.43,35182.86747323043,14.614,14.63,14.614,14.6193,35182.8675
2010-03-22 14:25:00,27.43,27.46,27.43,27.45,45473.50855235712,14.6193,14.6353,14.6193,14.63,45473.5086
2010-03-22 14:30:00,27.45,27.5,27.45,27.46,88582.9509108608,14.63,14.6566,14.63,14.6353,88582.9509
2010-03-22 14:35:00,27.46,27.48,27.45,27.48,39493.8117090808,14.6353,14.6459,14.63,14.6459,39493.8117
2010-03-22 14:40:00,27.48,27.48,27.46,27.46,29759.421499096094,14.6459,14.6459,14.6353,14.6353,29759.4215
2010-03-22 14:45:00,27.46,27.46,27.45,27.46,35878.18105965791,14.6353,14.6353,14.63,14.6353,35878.1811
2010-03-22 14:50:00,27.45,27.48,27.45,27.47,54790.71061048533,14.63,14.6459,14.63,14.6406,54790.7106
2010-03-22 14:55:00,27.48,27.48,27.42,27.43,112084.5501321096,14.6459,14.6459,14.614,14.6193,112084.5501
2010-03-22 15:00:00,27.43,27.43,27.42,27.43,19885.96857182589,14.6193,14.6193,14.614,14.6193,19885.9686
2010-03-22 15:05:00,27.43,27.44,27.42,27.44,51592.26811291893,14.6193,14.6246,14.614,14.6246,51592.2681
2010-03-22 15:10:00,27.43,27.44,27.42,27.43,71895.42483660132,14.6193,14.6246,14.614,14.6193,71895.4248
2010-03-22 15:15:00,27.43,27.49,27.43,27.48,89556.38993185927,14.6193,14.6513,14.6193,14.6459,89556.3899
2010-03-22 15:20:00,27.48,27.48,27.44,27.44,68140.73146989293,14.6459,14.6459,14.6246,14.6246,68140.7315
2010-03-22 15:25:00,27.44,27.45,27.43,27.45,47698.51202892505,14.6246,14.63,14.6193,14.63,47698.512
2010-03-22 15:30:00,27.45,27.46,27.45,27.45,51870.39354748992,14.63,14.6353,14.63,14.63,51870.3935
2010-03-22 15:35:00,27.46,27.46,27.42,27.43,62300.0973439021,14.6353,14.6353,14.614,14.6193,62300.0973
2010-03-22 15:40:00,27.42,27.44,27.41,27.44,79961.06243916007,14.614,14.6246,14.6086,14.6246,79961.0624
2010-03-22 15:45:00,27.43,27.46,27.42,27.46,124183.00653594772,14.6193,14.6353,14.614,14.6353,124183.0065
2010-03-22 15:50:00,27.46,27.46,27.43,27.44,114865.8044778195,14.6353,14.6353,14.6193,14.6246,114865.8045
2010-03-22 15:55:00,27.45,27.46,27.43,27.46,175079.96106243916,14.63,14.6353,14.6193,14.6353,175079.9611
2010-03-23 09:30:00,27.56,27.61,27.52,27.56,95118.8986232791,14.6886,14.7152,14.6673,14.6886,95118.8986
2010-03-23 09:35:00,27.56,27.61,27.54,27.58,57154.77680433876,14.6886,14.7152,14.6779,14.6992,57154.7768
2010-03-23 09:40:00,27.58,27.58,27.51,27.51,47281.32387706856,14.6992,14.6992,14.6619,14.6619,47281.3239
2010-03-23 09:45:00,27.5,27.51,27.46,27.5,24753.163676818247,14.6566,14.6619,14.6353,14.6566,24753.1637
2010-03-23 09:50:00,27.48,27.5,27.47,27.47,14045.334445835071,14.6459,14.6566,14.6406,14.6406,14045.3344
2010-03-23 09:55:00,27.46,27.49,27.46,27.49,55625.08691419831,14.6353,14.6513,14.6353,14.6513,55625.0869
2010-03-23 10:00:00,27.47,27.51,27.43,27.43,29620.3587818106,14.6406,14.6619,14.6193,14.6193,29620.3588
2010-03-23 10:05:00,27.43,27.46,27.43,27.46,26560.979001529693,14.6193,14.6353,14.6193,14.6353,26560.979
2010-03-23 10:10:00,27.46,27.48,27.46,27.48,16270.337922403003,14.6353,14.6459,14.6353,14.6459,16270.3379
2010-03-23 10:15:00,27.48,27.51,27.48,27.5,49367.264636351,14.6459,14.6619,14.6459,14.6566,49367.2646
2010-03-23 10:20:00,27.5,27.51,27.4,27.43,150187.73466833544,14.6566,14.6619,14.6033,14.6193,150187.7347
2010-03-23 10:25:00,27.43,27.47,27.43,27.47,26978.16715338618,14.6193,14.6406,14.6193,14.6406,26978.1672
2010-03-23 10:30:00,27.47,27.48,27.44,27.44,26282.8535669587,14.6406,14.6459,14.6246,14.6246,26282.8536
2010-03-23 10:35:00,27.43,27.45,27.42,27.43,57154.77680433876,14.6193,14.63,14.614,14.6193,57154.7768
2010-03-23 10:40:00,27.44,27.47,27.43,27.46,32262.550410235017,14.6246,14.6406,14.6193,14.6353,32262.5504
2010-03-23 10:45:00,27.46,27.46,27.41,27.43,42692.2542066472,14.6353,14.6353,14.6086,14.6193,42692.2542
2010-03-23 10:50:00,27.43,27.47,27.43,27.45,44500.06953135865,14.6193,14.6406,14.6193,14.63,44500.0695
2010-03-23 10:55:00,27.43,27.45,27.41,27.43,56042.2750660548,14.6193,14.63,14.6086,14.6193,56042.2751
2010-03-23 11:00:00,27.43,27.45,27.4,27.4,62300.0973439021,14.6193,14.63,14.6033,14.6033,62300.0973
2010-03-23 11:05:00,27.4,27.44,27.4,27.43,72590.73842302879,14.6033,14.6246,14.6033,14.6193,72590.7384
2010-03-23 11:10:00,27.43,27.45,27.43,27.43,40050.06257822278,14.6193,14.63,14.6193,14.6193,40050.0626
2010-03-23 11:15:00,27.43,27.43,27.42,27.43,34487.553886802954,14.6193,14.6193,14.614,14.6193,34487.5539
2010-03-23 11:20:00,27.42,27.46,27.42,27.43,90251.70351828675,14.614,14.6353,14.614,14.6193,90251.7035
2010-03-23 11:25:00,27.43,27.43,27.4,27.4,128354.8880545126,14.6193,14.6193,14.6033,14.6033,128354.8881
2010-03-23 11:30:00,27.4,27.4,27.36,27.36,20025.03128911139,14.6033,14.6033,14.582,14.582,20025.0313
2010-03-23 11:35:00,27.36,27.4,27.33,27.37,174106.5220414407,14.582,14.6033,14.566,14.5873,174106.522
2010-03-23 11:40:00,27.37,27.38,27.33,27.34,56876.65136976777,14.5873,14.5926,14.566,14.5713,56876.6514
2010-03-23 11:45:00,27.33,27.35,27.32,27.33,48950.07648449451,14.566,14.5767,14.5607,14.566,48950.0765
2010-03-23 11:50:00,27.33,27.35,27.32,27.35,41718.81518564873,14.566,14.5767,14.5607,14.5767,41718.8152
2010-03-23 11:55:00,27.35,27.37,27.35,27.35,43943.81866221666,14.5767,14.5873,14.5767,14.5767,43943.8187
2010-03-23 12:00:00,27.35,27.36,27.32,27.33,38520.37268808233,14.5767,14.582,14.5607,14.566,38520.3727
2010-03-23 12:05:00,27.33,27.36,27.32,27.35,48532.88833263802,14.566,14.582,14.5607,14.5767,48532.8883
2010-03-23 12:10:00,27.35,27.36,27.33,27.35,57989.15310805174,14.5767,14.582,14.566,14.5767,57989.1531
2010-03-23 12:15:00,27.35,27.37,27.34,27.35,46168.8221387846,14.5767,14.5873,14.5713,14.5767,46168.8221
2010-03-23 12:20:00,27.35,27.38,27.35,27.38,35321.93019051592,14.5767,14.5926,14.5767,14.5926,35321.9302
2010-03-23 12:25:00,27.38,27.38,27.37,27.38,17104.71422611598,14.5926,14.5926,14.5873,14.5926,17104.7142
2010-03-23 12:30:00,27.38,27.38,27.35,27.37,101098.59546655545,14.5926,14.5926,14.5767,14.5873,101098.5955
2010-03-23 12:35:00,27.36,27.37,27.33,27.33,32679.738562091505,14.582,14.5873,14.566,14.566,32679.7386
2010-03-23 12:40:00,27.33,27.33,27.33,27.33,41162.564316506745,14.566,14.566,14.566,14.566,41162.5643
2010-03-23 12:45:00,27.33,27.33,27.31,27.32,57850.09039076624,14.566,14.566,14.5553,14.5607,57850.0904
2010-03-23 12:50:00,27.32,27.33,27.32,27.33,17382.839660686972,14.5607,14.566,14.5607,14.566,17382.8397
2010-03-23 12:55:00,27.33,27.33,27.31,27.31,57015.71408705327,14.566,14.566,14.5553,14.5553,57015.7141
2010-03-23 13:00:00,27.32,27.35,27.32,27.33,38242.24725351133,14.5607,14.5767,14.5607,14.566,38242.2473
2010-03-23 13:05:00,27.34,27.34,27.32,27.32,33514.114865804484,14.5713,14.5713,14.5607,14.5607,33514.1149
2010-03-23 13:10:00,27.33,27.34,27.32,27.33,27534.418022528163,14.566,14.5713,14.5607,14.566,27534.418
2010-03-23 13:15:00,27.32,27.33,27.32,27.33,18217.215964399948,14.5607,14.566,14.5607,14.566,18217.216
2010-03-23 13:20:00,27.33,27.35,27.33,27.33,57850.09039076624,14.566,14.5767,14.566,14.566,57850.0904
2010-03-23 13:25:00,27.34,27.36,27.33,27.36,43943.81866221666,14.5713,14.582,14.566,14.582,43943.8187
2010-03-23 13:30:00,27.35,27.35,27.34,27.35,10707.829230983174,14.5767,14.5767,14.5713,14.5767,10707.8292
2010-03-23 13:35:00,27.35,27.35,27.33,27.34,26143.790849673205,14.5767,14.5767,14.566,14.5713,26143.7908
2010-03-23 13:40:00,27.34,27.35,27.33,27.34,89000.1390627173,14.5713,14.5767,14.566,14.5713,89000.1391
2010-03-23 13:45:00,27.34,27.34,27.31,27.33,64942.288972326525,14.5713,14.5713,14.5553,14.566,64942.289
2010-03-23 13:50:00,27.33,27.36,27.33,27.33,58545.40397719372,14.566,14.582,14.566,14.566,58545.404
2010-03-23 13:55:00,27.33,27.33,27.31,27.32,26560.979001529693,14.566,14.566,14.5553,14.5607,26560.979
2010-03-23 14:00:00,27.32,27.35,27.31,27.34,159783.06216103464,14.5607,14.5767,14.5553,14.5713,159783.0622
2010-03-23 14:05:00,27.33,27.35,27.33,27.33,30871.923237380062,14.566,14.5767,14.566,14.566,30871.9232
2010-03-23 14:10:00,27.33,27.34,27.32,27.33,26839.104436100683,14.566,14.5713,14.5607,14.566,26839.1044
2010-03-23 14:15:00,27.33,27.35,27.32,27.35,30176.60965095258,14.566,14.5767,14.5607,14.5767,30176.6097
2010-03-23 14:20:00,27.35,27.37,27.35,27.35,54095.39702405786,14.5767,14.5873,14.5767,14.5767,54095.397
2010-03-23 14:25:00,27.35,27.35,27.35,27.35,11681.268251981644,14.5767,14.5767,14.5767,14.5767,11681.2683
2010-03-23 14:30:00,27.35,27.35,27.32,27.32,34904.74203865944,14.5767,14.5767,14.5607,14.5607,34904.742
2010-03-23 14:35:00,27.32,27.34,27.32,27.33,34209.42845223196,14.5607,14.5713,14.5607,14.566,34209.4285
2010-03-23 14:40:00,27.32,27.35,27.32,27.35,40328.18801279378,14.5607,14.5767,14.5607,14.5767,40328.188
2010-03-23 14:45:00,27.35,27.35,27.33,27.33,41857.87790293423,14.5767,14.5767,14.566,14.566,41857.8779
2010-03-23 14:50:00,27.33,27.33,27.32,27.32,29898.484216381592,14.566,14.566,14.5607,14.5607,29898.4842
2010-03-23 14:55:00,27.32,27.35,27.32,27.34,130162.70337922404,14.5607,14.5767,14.5607,14.5713,130162.7034
2010-03-23 15:00:00,27.34,27.35,27.32,27.33,235155.0549297733,14.5713,14.5767,14.5607,14.566,235155.0549
2010-03-23 15:05:00,27.33,27.41,27.33,27.39,97482.96481713254,14.566,14.6086,14.566,14.598,97482.9648
2010-03-23 15:10:00,27.4,27.43,27.4,27.41,47559.44931163955,14.6033,14.6193,14.6033,14.6086,47559.4493
2010-03-23 15:15:00,27.41,27.43,27.4,27.42,40189.12529550828,14.6086,14.6193,14.6033,14.614,40189.1253
2010-03-23 15:20:00,27.42,27.47,27.41,27.46,61465.72104018913,14.614,14.6406,14.6086,14.6353,61465.721
2010-03-23 15:25:00,27.45,27.47,27.42,27.43,76206.36907245168,14.63,14.6406,14.614,14.6193,76206.3691
2010-03-23 15:30:00,27.43,27.47,27.43,27.47,66611.04157975248,14.6193,14.6406,14.6193,14.6406,66611.0416
2010-03-23 15:35:00,27.47,27.49,27.46,27.49,65776.6652760395,14.6406,14.6513,14.6353,14.6513,65776.6653
2010-03-23 15:40:00,27.48,27.49,27.48,27.49,52426.64441663191,14.6459,14.6513,14.6459,14.6513,52426.6444
2010-03-23 15:45:00,27.49,27.49,27.48,27.49,72590.73842302879,14.6513,14.6513,14.6459,14.6513,72590.7384
2010-03-23 15:50:00,27.48,27.49,27.48,27.48,96231.40036156308,14.6459,14.6513,14.6459,14.6459,96231.4004
2010-03-23 15:55:00,27.48,27.51,27.48,27.51,119176.74871366988,14.6459,14.6619,14.6459,14.6619,119176.7487
2010-03-24 09:30:00,27.51,27.53,27.35,27.38,56320.40050062579,14.6619,14.6726,14.5767,14.5926,56320.4005
2010-03-24 09:35:00,27.43,27.46,27.38,27.42,28785.982478097623,14.6193,14.6353,14.5926,14.614,28785.9825
2010-03-24 09:40:00,27.42,27.43,27.38,27.4,25031.28911138924,14.614,14.6193,14.5926,14.6033,25031.2891
2010-03-24 09:45:00,27.4,27.46,27.38,27.38,31289.111389236547,14.6033,14.6353,14.5926,14.5926,31289.1114
2010-03-24 09:50:00,27.39,27.41,27.32,27.35,34070.36573494646,14.598,14.6086,14.5607,14.5767,34070.3657
2010-03-24 09:55:00,27.36,27.37,27.32,27.33,58545.40397719372,14.582,14.5873,14.5607,14.566,58545.404
2010-03-24 10:00:00,27.32,27.35,27.3,27.35,49784.45278820748,14.5607,14.5767,14.55,14.5767,49784.4528
2010-03-24 10:05:00,27.34,27.35,27.32,27.33,22110.97204839383,14.5713,14.5767,14.5607,14.566,22110.972
2010-03-24 10:10:00,27.34,27.35,27.33,27.34,23918.78737310527,14.5713,14.5767,14.566,14.5713,23918.7874
2010-03-24 10:15:00,27.34,27.34,27.31,27.31,86775.13558614936,14.5713,14.5713,14.5553,14.5553,86775.1356
2010-03-24 10:20:00,27.32,27.33,27.31,27.32,88861.0763454318,14.5607,14.566,14.5553,14.5607,88861.0763
2010-03-24 10:25:00,27.32,27.33,27.32,27.33,149075.23293005145,14.5607,14.566,14.5607,14.566,149075.2329
2010-03-24 10:30:00,27.32,27.34,27.32,27.34,187873.7310527048,14.5607,14.5713,14.5607,14.5713,187873.7311
2010-03-24 10:35:00,27.35,27.35,27.32,27.33,118759.56056181338,14.5767,14.5767,14.5607,14.566,118759.5606
2010-03-24 10:40:00,27.32,27.33,27.3,27.33,126408.01001251566,14.5607,14.566,14.55,14.566,126408.01
2010-03-24 10:45:00,27.33,27.33,27.31,27.32,28925.04519538312,14.566,14.566,14.5553,14.5607,28925.0452
2010-03-24 10:50:00,27.33,27.33,27.3,27.32,59796.968432763184,14.566,14.566,14.55,14.5607,59796.9684
2010-03-24 10:55:00,27.32,27.33,27.31,27.32,29898.484216381592,14.5607,14.566,14.5553,14.5607,29898.4842
2010-03-24 11:00:00,27.32,27.33,27.32,27.32,26839.104436100683,14.5607,14.566,14.5607,14.5607,26839.1044
2010-03-24 11:05:00,27.32,27.33,27.3,27.32,68696.9823390349,14.5607,14.566,14.55,14.5607,68696.9823
2010-03-24 11:10:00,27.31,27.33,27.31,27.32,92059.5188429982,14.5553,14.566,14.5553,14.5607,92059.5188
2010-03-24 11:15:00,27.31,27.33,27.3,27.31,303295.7863996663,14.5553,14.566,14.55,14.5553,303295.7864
2010-03-24 11:20:00,27.31,27.33,27.31,27.31,197051.87039354752,14.5553,14.566,14.5553,14.5553,197051.8704
2010-03-24 11:25:00,27.31,27.32,27.28,27.3,37268.80823251286,14.5553,14.5607,14.5393,14.55,37268.8082
2010-03-24 11:30:00,27.3,27.31,27.3,27.31,22806.285634821303,14.55,14.5553,14.55,14.5553,22806.2856
2010-03-24 11:35:00,27.31,27.33,27.3,27.33,22945.3483521068,14.5553,14.566,14.55,14.566,22945.3484
2010-03-24 11:40:00,27.33,27.33,27.3,27.3,41996.94062021972,14.566,14.566,14.55,14.55,41996.9406
2010-03-24 11:45:00,27.3,27.3,27.27,27.27,28229.73160895564,14.55,14.55,14.534,14.534,28229.7316
2010-03-24 11:50:00,27.28,27.29,27.25,27.26,27256.29258795717,14.5393,14.5447,14.5234,14.5287,27256.2926
2010-03-24 11:55:00,27.26,27.29,27.25,27.29,34626.61660408845,14.5287,14.5447,14.5234,14.5447,34626.6166
2010-03-24 12:00:00,27.28,27.32,27.28,27.29,30454.73508552357,14.5393,14.5607,14.5393,14.5447,30454.7351
2010-03-24 12:05:00,27.28,27.3,27.28,27.3,18078.15324711445,14.5393,14.55,14.5393,14.55,18078.1532
2010-03-24 12:10:00,27.3,27.3,27.27,27.28,28507.85704352664,14.55,14.55,14.534,14.5393,28507.857
2010-03-24 12:15:00,27.28,27.29,27.27,27.27,17243.776943401477,14.5393,14.5447,14.534,14.534,17243.7769
2010-03-24 12:20:00,27.28,27.3,27.27,27.28,17104.71422611598,14.5393,14.55,14.534,14.5393,17104.7142
2010-03-24 12:25:00,27.28,27.3,27.28,27.3,10985.954665554164,14.5393,14.55,14.5393,14.55,10985.9547
2010-03-24 12:30:00,27.3,27.3,27.28,27.3,33514.114865804484,14.55,14.55,14.5393,14.55,33514.1149
2010-03-24 12:35:00,27.29,27.32,27.29,27.31,28507.85704352664,14.5447,14.5607,14.5447,14.5553,28507.857
2010-03-24 12:40:00,27.3,27.33,27.3,27.31,18773.46683354193,14.55,14.566,14.55,14.5553,18773.4668
2010-03-24 12:45:00,27.32,27.33,27.31,27.32,58406.34125990822,14.5607,14.566,14.5553,14.5607,58406.3413
2010-03-24 12:50:00,27.33,27.33,27.3,27.32,58267.27854262273,14.566,14.566,14.55,14.5607,58267.2785
2010-03-24 12:55:00,27.32,27.33,27.31,27.33,10290.641079126686,14.5607,14.566,14.5553,14.566,10290.6411
2010-03-24 13:00:00,27.32,27.33,27.28,27.29,80239.18787373106,14.5607,14.566,14.5393,14.5447,80239.1879
2010-03-24 13:05:00,27.3,27.33,27.29,27.3,46307.88485607009,14.55,14.566,14.5447,14.55,46307.8849
2010-03-24 13:10:00,27.3,27.33,27.3,27.31,20998.47031010986,14.55,14.566,14.55,14.5553,20998.4703
2010-03-24 13:15:00,27.32,27.32,27.3,27.31,25726.60269781672,14.5607,14.5607,14.55,14.5553,25726.6027
2010-03-24 13:20:00,27.31,27.32,27.3,27.31,84411.06939229593,14.5553,14.5607,14.55,14.5553,84411.0694
2010-03-24 13:25:00,27.31,27.32,27.3,27.31,44082.88137950216,14.5553,14.5607,14.55,14.5553,44082.8814
2010-03-24 13:30:00,27.31,27.32,27.31,27.32,7648.449450702267,14.5553,14.5607,14.5553,14.5607,7648.4495
2010-03-24 13:35:00,27.32,27.32,27.3,27.31,52148.51898206092,14.5607,14.5607,14.55,14.5553,52148.519
2010-03-24 13:40:00,27.31,27.32,27.3,27.31,109025.17035182868,14.5553,14.5607,14.55,14.5553,109025.1704
2010-03-24 13:45:00,27.31,27.32,27.3,27.3,115282.992629676,14.5553,14.5607,14.55,14.55,115282.9926
2010-03-24 13:50:00,27.3,27.33,27.3,27.32,54929.77332777083,14.55,14.566,14.55,14.5607,54929.7733
2010-03-24 13:55:00,27.32,27.33,27.31,27.33,41440.68975107774,14.5607,14.566,14.5553,14.566,41440.6898
2010-03-24 14:00:00,27.33,27.33,27.31,27.32,48393.82561535253,14.566,14.566,14.5553,14.5607,48393.8256
2010-03-24 14:05:00,27.32,27.32,27.3,27.3,192879.98887498264,14.5607,14.5607,14.55,14.55,192879.9889
2010-03-24 14:10:00,27.31,27.32,27.3,27.32,34348.49116951745,14.5553,14.5607,14.55,14.5607,34348.4912
2010-03-24 14:15:00,27.33,27.33,27.31,27.32,75232.93005145321,14.566,14.566,14.5553,14.5607,75232.9301
2010-03-24 14:20:00,27.33,27.33,27.32,27.33,87470.44917257685,14.566,14.566,14.5607,14.566,87470.4492
2010-03-24 14:25:00,27.33,27.33,27.28,27.28,45612.57126964261,14.566,14.566,14.5393,14.5393,45612.5713
2010-03-24 14:30:00,27.28,27.3,27.27,27.27,31845.362258378533,14.5393,14.55,14.534,14.534,31845.3623
2010-03-24 14:35:00,27.28,27.29,27.26,27.27,47698.51202892505,14.5393,14.5447,14.5287,14.534,47698.512
2010-03-24 14:40:00,27.27,27.28,27.26,27.28,38242.24725351133,14.534,14.5393,14.5287,14.5393,38242.2473
2010-03-24 14:45:00,27.28,27.3,27.26,27.27,38242.24725351133,14.5393,14.55,14.5287,14.534,38242.2473
2010-03-24 14:50:00,27.26,27.28,27.26,27.26,55625.08691419831,14.5287,14.5393,14.5287,14.5287,55625.0869
2010-03-24 14:55:00,27.27,27.27,27.25,27.25,65359.47712418301,14.534,14.534,14.5234,14.5234,65359.4771
2010-03-24 15:00:00,27.25,27.28,27.25,27.27,69114.1704908914,14.5234,14.5393,14.5234,14.534,69114.1705
2010-03-24 15:05:00,27.28,27.28,27.27,27.28,40884.43888193576,14.5393,14.5393,14.534,14.5393,40884.4389
2010-03-24 15:10:00,27.28,27.28,27.25,27.26,92615.7697121402,14.5393,14.5393,14.5234,14.5287,92615.7697
2010-03-24 15:15:00,27.27,27.29,27.26,27.29,45890.6967042136,14.534,14.5447,14.5287,14.5447,45890.6967
2010-03-24 15:20:00,27.29,27.3,27.28,27.29,30176.60965095258,14.5447,14.55,14.5393,14.5447,30176.6097
2010-03-24 15:25:00,27.29,27.29,27.26,27.27,63690.724516757065,14.5447,14.5447,14.5287,14.534,63690.7245
2010-03-24 15:30:00,27.28,27.3,27.28,27.3,76484.49450702267,14.5393,14.55,14.5393,14.55,76484.4945
2010-03-24 15:35:00,27.3,27.32,27.29,27.32,51175.079961062445,14.55,14.5607,14.5447,14.5607,51175.08
2010-03-24 15:40:00,27.32,27.32,27.28,27.29,87192.32373800584,14.5607,14.5607,14.5393,14.5447,87192.3237
2010-03-24 15:45:00,27.29,27.29,27.26,27.26,85940.75928243638,14.5447,14.5447,14.5287,14.5287,85940.7593
2010-03-24 15:50:00,27.26,27.27,27.26,27.27,96092.33764427758,14.5287,14.534,14.5287,14.534,96092.3376
2010-03-24 15:55:00,27.27,27.28,27.25,27.28,268669.1697955778,14.534,14.5393,14.5234,14.5393,268669.1698
2010-03-25 09:30:00,27.46,27.51,27.38,27.49,48671.95104992352,14.6353,14.6619,14.5926,14.6513,48671.951
2010-03-25 09:35:00,27.5,27.6,27.46,27.58,60492.28201919066,14.6566,14.7099,14.6353,14.6992,60492.282
2010-03-25 09:40:00,27.58,27.58,27.52,27.55,56876.65136976777,14.6992,14.6992,14.6673,14.6832,56876.6514
2010-03-25 09:45:00,27.56,27.56,27.51,27.51,89139.20178000278,14.6886,14.6886,14.6619,14.6619,89139.2018
2010-03-25 09:50:00,27.51,27.53,27.48,27.51,28646.91976081213,14.6619,14.6726,14.6459,14.6619,28646.9198
2010-03-25 09:55:00,27.51,27.52,27.5,27.5,35321.93019051592,14.6619,14.6673,14.6566,14.6566,35321.9302
2010-03-25 10:00:00,27.5,27.53,27.5,27.51,85662.63384786539,14.6566,14.6726,14.6566,14.6619,85662.6338
2010-03-25 10:05:00,27.51,27.51,27.45,27.46,19329.71770268392,14.6619,14.6619,14.63,14.6353,19329.7177
2010-03-25 10:10:00,27.46,27.51,27.46,27.51,16965.651508830484,14.6353,14.6619,14.6353,14.6619,16965.6515
2010-03-25 10:15:00,27.5,27.54,27.48,27.53,41162.564316506745,14.6566,14.6779,14.6459,14.6726,41162.5643
2010-03-25 10:20:00,27.53,27.57,27.52,27.52,46168.8221387846,14.6726,14.6939,14.6673,14.6673,46168.8221
2010-03-25 10:25:00,27.52,27.55,27.51,27.53,46864.13572521207,14.6673,14.6832,14.6619,14.6726,46864.1357
2010-03-25 10:30:00,27.53,27.54,27.48,27.51,66471.97886246697,14.6726,14.6779,14.6459,14.6619,66471.9789
2010-03-25 10:35:00,27.51,27.52,27.48,27.48,24057.85009039077,14.6619,14.6673,14.6459,14.6459,24057.8501
2010-03-25 10:40:00,27.48,27.51,27.45,27.46,39076.62355722431,14.6459,14.6619,14.63,14.6353,39076.6236
2010-03-25 10:45:00,27.46,27.46,27.42,27.44,35043.80475594493,14.6353,14.6353,14.614,14.6246,35043.8048
2010-03-25 10:50:00,27.43,27.44,27.38,27.4,103045.47350855236,14.6193,14.6246,14.5926,14.6033,103045.4735
2010-03-25 10:55:00,27.4,27.42,27.38,27.41,46029.7594214991,14.6033,14.614,14.5926,14.6086,46029.7594
2010-03-25 11:00:00,27.41,27.45,27.41,27.44,47837.57474621054,14.6086,14.63,14.6086,14.6246,47837.5747
2010-03-25 11:05:00,27.44,27.49,27.43,27.49,23779.724655819777,14.6246,14.6513,14.6193,14.6513,23779.7247
2010-03-25 11:10:00,27.49,27.56,27.48,27.55,33096.92671394799,14.6513,14.6886,14.6459,14.6832,33096.9267
2010-03-25 11:15:00,27.55,27.57,27.48,27.55,140870.5326102072,14.6832,14.6939,14.6459,14.6832,140870.5326
2010-03-25 11:20:00,27.54,27.58,27.53,27.56,27951.60617438465,14.6779,14.6992,14.6726,14.6886,27951.6062
2010-03-25 11:25:00,27.57,27.58,27.56,27.58,14045.334445835071,14.6939,14.6992,14.6886,14.6992,14045.3344
2010-03-25 11:30:00,27.57,27.6,27.53,27.54,92476.70699485469,14.6939,14.7099,14.6726,14.6779,92476.707
2010-03-25 11:35:00,27.54,27.55,27.51,27.52,20720.34487553887,14.6779,14.6832,14.6619,14.6673,20720.3449
2010-03-25 11:40:00,27.51,27.55,27.51,27.55,19607.843137254906,14.6619,14.6832,14.6619,14.6832,19607.8431
2010-03-25 11:45:00,27.55,27.55,27.52,27.54,27117.22987067168,14.6832,14.6832,14.6673,14.6779,27117.2299
2010-03-25 11:50:00,27.54,27.55,27.54,27.55,17660.96509525796,14.6779,14.6832,14.6779,14.6832,17660.9651
2010-03-25 11:55:00,27.54,27.58,27.53,27.57,138645.52913363927,14.6779,14.6992,14.6726,14.6939,138645.5291
2010-03-25 12:00:00,27.56,27.56,27.51,27.51,35043.80475594493,14.6886,14.6886,14.6619,14.6619,35043.8048
2010-03-25 12:05:00,27.52,27.57,27.52,27.57,24753.163676818247,14.6673,14.6939,14.6673,14.6939,24753.1637
2010-03-25 12:10:00,27.56,27.56,27.53,27.53,22110.97204839383,14.6886,14.6886,14.6726,14.6726,22110.972
2010-03-25 12:15:00,27.53,27.55,27.52,27.55,13489.08357669309,14.6726,14.6832,14.6673,14.6832,13489.0836
2010-03-25 12:20:00,27.55,27.55,27.53,27.53,34209.42845223196,14.6832,14.6832,14.6726,14.6726,34209.4285
2010-03-25 12:25:00,27.54,27.56,27.54,27.56,17521.902377972467,14.6779,14.6886,14.6779,14.6886,17521.9024
2010-03-25 12:30:00,27.56,27.57,27.55,27.55,22389.09748296482,14.6886,14.6939,14.6832,14.6832,22389.0975
2010-03-25 12:35:00,27.56,27.56,27.54,27.56,26978.16715338618,14.6886,14.6886,14.6779,14.6886,26978.1672
2010-03-25 12:40:00,27.56,27.58,27.55,27.57,20720.34487553887,14.6886,14.6992,14.6832,14.6939,20720.3449
2010-03-25 12:45:00,27.57,27.63,27.57,27.62,50340.70365734947,14.6939,14.7259,14.6939,14.7206,50340.7037
2010-03-25 12:50:00,27.61,27.61,27.59,27.59,18356.27868168544,14.7152,14.7152,14.7046,14.7046,18356.2787
2010-03-25 12:55:00,27.59,27.61,27.57,27.57,23362.53650396329,14.7046,14.7152,14.6939,14.6939,23362.5365
2010-03-25 13:00:00,27.57,27.61,27.57,27.61,15992.212487832014,14.6939,14.7152,14.6939,14.7152,15992.2125
2010-03-25 13:05:00,27.6,27.63,27.6,27.63,11264.080100125157,14.7099,14.7259,14.7099,14.7259,11264.0801
2010-03-25 13:10:00,27.63,27.64,27.62,27.64,17104.71422611598,14.7259,14.7312,14.7206,14.7312,17104.7142
2010-03-25 13:15:00,27.64,27.64,27.62,27.64,17243.776943401477,14.7312,14.7312,14.7206,14.7312,17243.7769
2010-03-25 13:20:00,27.64,27.64,27.64,27.64,11264.080100125157,14.7312,14.7312,14.7312,14.7312,11264.0801
2010-03-25 13:25:00,27.64,27.65,27.61,27.61,45334.44583507162,14.7312,14.7365,14.7152,14.7152,45334.4458
2010-03-25 13:30:00,27.61,27.61,27.59,27.61,69114.1704908914,14.7152,14.7152,14.7046,14.7152,69114.1705
2010-03-25 13:35:00,27.61,27.61,27.59,27.61,58267.27854262273,14.7152,14.7152,14.7046,14.7152,58267.2785
2010-03-25 13:40:00,27.61,27.61,27.59,27.6,69948.54679460438,14.7152,14.7152,14.7046,14.7099,69948.5468
2010-03-25 13:45:00,27.6,27.6,27.57,27.57,60770.40745376165,14.7099,14.7099,14.6939,14.6939,60770.4075
2010-03-25 13:50:00,27.57,27.61,27.56,27.61,114448.616325963,14.6939,14.7152,14.6886,14.7152,114448.6163
2010-03-25 13:55:00,27.61,27.61,27.53,27.57,60909.47017104715,14.7152,14.7152,14.6726,14.6939,60909.4702
2010-03-25 14:00:00,27.57,27.58,27.56,27.57,28646.91976081213,14.6939,14.6992,14.6886,14.6939,28646.9198
2010-03-25 14:05:00,27.57,27.59,27.57,27.57,12237.519121123629,14.6939,14.7046,14.6939,14.6939,12237.5191
2010-03-25 14:10:00,27.56,27.57,27.54,27.56,18217.215964399948,14.6886,14.6939,14.6779,14.6886,18217.216
2010-03-25 14:15:00,27.56,27.56,27.54,27.55,16687.52607425949,14.6886,14.6886,14.6779,14.6832,16687.5261
2010-03-25 14:20:00,27.56,27.56,27.5,27.5,38242.24725351133,14.6886,14.6886,14.6566,14.6566,38242.2473
2010-03-25 14:25:00,27.51,27.53,27.48,27.5,21415.658461966348,14.6619,14.6726,14.6459,14.6566,21415.6585
2010-03-25 14:30:00,27.5,27.52,27.48,27.49,36295.36921151439,14.6566,14.6673,14.6459,14.6513,36295.3692
2010-03-25 14:35:00,27.49,27.52,27.49,27.52,20581.28215825337,14.6513,14.6673,14.6513,14.6673,20581.2822
2010-03-25 14:40:00,27.51,27.53,27.5,27.51,39771.93714365179,14.6619,14.6726,14.6566,14.6619,39771.9371
2010-03-25 14:45:00,27.51,27.53,27.5,27.51,49228.20191906551,14.6619,14.6726,14.6566,14.6619,49228.2019
2010-03-25 14:50:00,27.51,27.53,27.49,27.53,62439.1600611876,14.6619,14.6726,14.6513,14.6726,62439.1601
2010-03-25 14:55:00,27.53,27.53,27.49,27.49,53400.083437630376,14.6726,14.6726,14.6513,14.6513,53400.0834
2010-03-25 15:00:00,27.5,27.52,27.49,27.51,63968.849951328055,14.6566,14.6673,14.6513,14.6619,63968.85
2010-03-25 15:05:00,27.5,27.54,27.5,27.53,78431.37254901961,14.6566,14.6779,14.6566,14.6726,78431.3725
2010-03-25 15:10:00,27.53,27.55,27.53,27.54,37129.74551522737,14.6726,14.6832,14.6726,14.6779,37129.7455
2010-03-25 15:15:00,27.54,27.54,27.51,27.53,53956.33430677236,14.6779,14.6779,14.6619,14.6726,53956.3343
2010-03-25 15:20:00,27.53,27.53,27.52,27.53,30037.546933667087,14.6726,14.6726,14.6673,14.6726,30037.5469
2010-03-25 15:25:00,27.53,27.53,27.51,27.52,66750.10429703796,14.6726,14.6726,14.6619,14.6673,66750.1043
2010-03-25 15:30:00,27.52,27.52,27.46,27.46,84689.19482686692,14.6673,14.6673,14.6353,14.6353,84689.1948
2010-03-25 15:35:00,27.46,27.46,27.4,27.4,132943.95772493395,14.6353,14.6353,14.6033,14.6033,132943.9577
2010-03-25 15:40:00,27.4,27.41,27.4,27.41,91781.3934084272,14.6033,14.6086,14.6033,14.6086,91781.3934
2010-03-25 15:45:00,27.4,27.41,27.38,27.38,351550.5492977333,14.6033,14.6086,14.5926,14.5926,351550.5493
2010-03-25 15:50:00,27.38,27.4,27.37,27.39,194826.8669169796,14.5926,14.6033,14.5873,14.598,194826.8669
2010-03-25 15:55:00,27.4,27.4,27.36,27.37,237380.05840634127,14.6033,14.6033,14.582,14.5873,237380.0584
2010-03-26 09:30:00,27.45,27.56,27.4,27.52,54790.71061048533,14.63,14.6886,14.6033,14.6673,54790.7106
2010-03-26 09:35:00,27.52,27.56,27.48,27.5,40606.313447364766,14.6673,14.6886,14.6459,14.6566,40606.3134
2010-03-26 09:40:00,27.49,27.51,27.43,27.44,29898.484216381592,14.6513,14.6619,14.6193,14.6246,29898.4842
2010-03-26 09:45:00,27.44,27.47,27.43,27.45,52009.45626477542,14.6246,14.6406,14.6193,14.63,52009.4563
2010-03-26 09:50:00,27.45,27.48,27.44,27.46,27951.60617438465,14.63,14.6459,14.6246,14.6353,27951.6062
2010-03-26 09:55:00,27.46,27.47,27.43,27.45,78431.37254901961,14.6353,14.6406,14.6193,14.63,78431.3725
2010-03-26 10:00:00,27.46,27.51,27.42,27.5,119593.93686552635,14.6353,14.6619,14.614,14.6566,119593.9369
2010-03-26 10:05:00,27.48,27.53,27.47,27.49,15296.898901404536,14.6459,14.6726,14.6406,14.6513,15296.8989
2010-03-26 10:10:00,27.48,27.5,27.45,27.46,27812.54345709916,14.6459,14.6566,14.63,14.6353,27812.5435
2010-03-26 10:15:00,27.47,27.53,27.46,27.53,15575.024335975526,14.6406,14.6726,14.6353,14.6726,15575.0243
2010-03-26 10:20:00,27.54,27.56,27.52,27.55,17243.776943401477,14.6779,14.6886,14.6673,14.6832,17243.7769
2010-03-26 10:25:00,27.55,27.58,27.54,27.58,26143.790849673205,14.6832,14.6992,14.6779,14.6992,26143.7908
2010-03-26 10:30:00,27.58,27.61,27.54,27.54,27117.22987067168,14.6992,14.7152,14.6779,14.6779,27117.2299
2010-03-26 10:35:00,27.53,27.56,27.53,27.56,10846.89194826867,14.6726,14.6886,14.6726,14.6886,10846.8919
2010-03-26 10:40:00,27.57,27.57,27.53,27.56,18773.46683354193,14.6939,14.6939,14.6726,14.6886,18773.4668
2010-03-26 10:45:00,27.56,27.61,27.55,27.59,24057.85009039077,14.6886,14.7152,14.6832,14.7046,24057.8501
2010-03-26 10:50:00,27.59,27.61,27.58,27.58,16548.463356973996,14.7046,14.7152,14.6992,14.6992,16548.4634
2010-03-26 10:55:00,27.58,27.59,27.56,27.58,20164.09400639689,14.6992,14.7046,14.6886,14.6992,20164.094
2010-03-26 11:00:00,27.58,27.6,27.57,27.6,18078.15324711445,14.6992,14.7099,14.6939,14.7099,18078.1532
2010-03-26 11:05:00,27.6,27.6,27.56,27.56,20164.09400639689,14.7099,14.7099,14.6886,14.6886,20164.094
2010-03-26 11:10:00,27.56,27.56,27.53,27.53,9039.076623557225,14.6886,14.6886,14.6726,14.6726,9039.0766
2010-03-26 11:15:00,27.53,27.58,27.53,27.56,32262.550410235017,14.6726,14.6992,14.6726,14.6886,32262.5504
2010-03-26 11:20:00,27.55,27.58,27.55,27.58,20859.40759282437,14.6832,14.6992,14.6832,14.6992,20859.4076
2010-03-26 11:25:00,27.58,27.61,27.57,27.58,28925.04519538312,14.6992,14.7152,14.6939,14.6992,28925.0452
2010-03-26 11:30:00,27.57,27.58,27.55,27.56,27673.48073981365,14.6939,14.6992,14.6832,14.6886,27673.4807
2010-03-26 11:35:00,27.56,27.58,27.56,27.57,15575.024335975526,14.6886,14.6992,14.6886,14.6939,15575.0243
2010-03-26 11:40:00,27.57,27.58,27.56,27.58,17104.71422611598,14.6939,14.6992,14.6886,14.6992,17104.7142
2010-03-26 11:45:00,27.58,27.59,27.58,27.58,23501.599221248784,14.6992,14.7046,14.6992,14.6992,23501.5992
2010-03-26 11:50:00,27.58,27.59,27.57,27.57,24614.100959532752,14.6992,14.7046,14.6939,14.6939,24614.101
2010-03-26 11:55:00,27.58,27.58,27.57,27.58,15435.961618690031,14.6992,14.6992,14.6939,14.6992,15435.9616
2010-03-26 12:00:00,27.58,27.58,27.58,27.58,15714.087053261022,14.6992,14.6992,14.6992,14.6992,15714.0871
2010-03-26 12:05:00,27.58,27.6,27.58,27.58,24614.100959532752,14.6992,14.7099,14.6992,14.6992,24614.101
2010-03-26 12:10:00,27.58,27.59,27.58,27.58,24614.100959532752,14.6992,14.7046,14.6992,14.6992,24614.101
2010-03-26 12:15:00,27.58,27.6,27.58,27.6,12237.519121123629,14.6992,14.7099,14.6992,14.7099,12237.5191
2010-03-26 12:20:00,27.6,27.6,27.56,27.58,68557.91962174942,14.7099,14.7099,14.6886,14.6992,68557.9196
2010-03-26 12:25:00,27.58,27.58,27.56,27.58,128911.13892365458,14.6992,14.6992,14.6886,14.6992,128911.1389
2010-03-26 12:30:00,27.58,27.58,27.56,27.58,97343.90209984704,14.6992,14.6992,14.6886,14.6992,97343.9021
2010-03-26 12:35:00,27.58,27.58,27.57,27.58,36851.62008065638,14.6992,14.6992,14.6939,14.6992,36851.6201
2010-03-26 12:40:00,27.58,27.58,27.56,27.58,34070.36573494646,14.6992,14.6992,14.6886,14.6992,34070.3657
2010-03-26 12:45:00,27.58,27.58,27.56,27.58,114587.67904324851,14.6992,14.6992,14.6886,14.6992,114587.679
2010-03-26 12:50:00,27.58,27.59,27.57,27.58,41857.87790293423,14.6992,14.7046,14.6939,14.6992,41857.8779
2010-03-26 12:55:00,27.58,27.58,27.57,27.58,129745.51522736756,14.6992,14.6992,14.6939,14.6992,129745.5152
2010-03-26 13:00:00,27.57,27.58,27.57,27.58,62161.03462661661,14.6939,14.6992,14.6939,14.6992,62161.0346
2010-03-26 13:05:00,27.58,27.58,27.49,27.5,78709.49798359061,14.6992,14.6992,14.6513,14.6566,78709.498
2010-03-26 13:10:00,27.49,27.5,27.48,27.48,21693.78389653734,14.6513,14.6566,14.6459,14.6459,21693.7839
2010-03-26 13:15:00,27.49,27.49,27.48,27.48,12237.519121123629,14.6513,14.6513,14.6459,14.6459,12237.5191
2010-03-26 13:20:00,27.47,27.48,27.46,27.48,16409.4006396885,14.6406,14.6459,14.6353,14.6459,16409.4006
2010-03-26 13:25:00,27.48,27.48,27.46,27.46,21554.721179251843,14.6459,14.6459,14.6353,14.6353,21554.7212
2010-03-26 13:30:00,27.46,27.49,27.46,27.48,22110.97204839383,14.6353,14.6513,14.6353,14.6459,22110.972
2010-03-26 13:35:00,27.49,27.53,27.49,27.52,21137.53302739536,14.6513,14.6726,14.6513,14.6673,21137.533
2010-03-26 13:40:00,27.51,27.53,27.51,27.51,18356.27868168544,14.6619,14.6726,14.6619,14.6619,18356.2787
2010-03-26 13:45:00,27.51,27.52,27.5,27.5,12098.456403838132,14.6619,14.6673,14.6566,14.6566,12098.4564
2010-03-26 13:50:00,27.5,27.51,27.49,27.5,20581.28215825337,14.6566,14.6619,14.6513,14.6566,20581.2822
2010-03-26 13:55:00,27.5,27.51,27.49,27.49,15435.961618690031,14.6566,14.6619,14.6513,14.6513,15435.9616
2010-03-26 14:00:00,27.49,27.49,27.46,27.46,30176.60965095258,14.6513,14.6513,14.6353,14.6353,30176.6097
2010-03-26 14:05:00,27.47,27.49,27.46,27.48,34070.36573494646,14.6406,14.6513,14.6353,14.6459,34070.3657
2010-03-26 14:10:00,27.48,27.49,27.47,27.47,13350.020859407594,14.6459,14.6513,14.6406,14.6406,13350.0209
2010-03-26 14:15:00,27.47,27.52,27.46,27.5,27256.29258795717,14.6406,14.6673,14.6353,14.6566,27256.2926
2010-03-26 14:20:00,27.5,27.51,27.48,27.51,13767.209011264082,14.6566,14.6619,14.6459,14.6619,13767.209
2010-03-26 14:25:00,27.51,27.53,27.5,27.53,14879.710749548049,14.6619,14.6726,14.6566,14.6726,14879.7107
2010-03-26 14:30:00,27.53,27.54,27.51,27.51,19051.59226811292,14.6726,14.6779,14.6619,14.6619,19051.5923
2010-03-26 14:35:00,27.51,27.53,27.51,27.53,24335.97552496176,14.6619,14.6726,14.6619,14.6726,24335.9755
2010-03-26 14:40:00,27.53,27.53,27.51,27.51,20720.34487553887,14.6726,14.6726,14.6619,14.6619,20720.3449
2010-03-26 14:45:00,27.51,27.51,27.46,27.47,36990.682797941874,14.6619,14.6619,14.6353,14.6406,36990.6828
2010-03-26 14:50:00,27.48,27.48,27.46,27.48,24475.03824224725,14.6459,14.6459,14.6353,14.6459,24475.0382
2010-03-26 14:55:00,27.47,27.48,27.46,27.47,30454.73508552357,14.6406,14.6459,14.6353,14.6406,30454.7351
2010-03-26 15:00:00,27.48,27.48,27.46,27.48,35878.18105965791,14.6459,14.6459,14.6353,14.6459,35878.1811
2010-03-26 15:05:00,27.48,27.49,27.47,27.47,21832.84661382284,14.6459,14.6513,14.6406,14.6406,21832.8466
2010-03-26 15:10:00,27.47,27.48,27.46,27.48,39076.62355722431,14.6406,14.6459,14.6353,14.6459,39076.6236
2010-03-26 15:15:00,27.49,27.49,27.47,27.48,24057.85009039077,14.6513,14.6513,14.6406,14.6459,24057.8501
2010-03-26 15:20:00,27.49,27.49,27.46,27.46,45056.32040050063,14.6513,14.6513,14.6353,14.6353,45056.3204
2010-03-26 15:25:00,27.46,27.5,27.46,27.48,119454.87414824088,14.6353,14.6566,14.6353,14.6459,119454.8741
2010-03-26 15:30:00,27.48,27.5,27.48,27.49,26700.041718815188,14.6459,14.6566,14.6459,14.6513,26700.0417
2010-03-26 15:35:00,27.49,27.52,27.49,27.52,51314.14267834794,14.6513,14.6673,14.6513,14.6673,51314.1427
2010-03-26 15:40:00,27.52,27.53,27.51,27.53,78709.49798359061,14.6673,14.6726,14.6619,14.6726,78709.498
2010-03-26 15:45:00,27.53,27.53,27.51,27.53,127937.69990265612,14.6726,14.6726,14.6619,14.6726,127937.6999
2010-03-26 15:50:00,27.53,27.53,27.51,27.52,56876.65136976777,14.6726,14.6726,14.6619,14.6673,56876.6514
2010-03-26 15:55:00,27.52,27.53,27.51,27.52,222639.41037407872,14.6673,14.6726,14.6619,14.6673,222639.4104
2010-03-29 09:30:00,27.68,27.71,27.6,27.7,98734.529272702,14.7525,14.7685,14.7099,14.7632,98734.5293
2010-03-29 09:35:00,27.71,27.72,27.61,27.62,46029.7594214991,14.7685,14.7739,14.7152,14.7206,46029.7594
2010-03-29 09:40:00,27.63,27.74,27.58,27.7,56320.40050062579,14.7259,14.7845,14.6992,14.7632,56320.4005
2010-03-29 09:45:00,27.7,27.73,27.69,27.71,28646.91976081213,14.7632,14.7792,14.7579,14.7685,28646.9198
2010-03-29 09:50:00,27.71,27.76,27.71,27.71,26560.979001529693,14.7685,14.7952,14.7685,14.7685,26560.979
2010-03-29 09:55:00,27.71,27.71,27.61,27.63,34765.679321373944,14.7685,14.7685,14.7152,14.7259,34765.6793
2010-03-29 10:00:00,27.63,27.64,27.6,27.64,29481.296064525104,14.7259,14.7312,14.7099,14.7312,29481.2961
2010-03-29 10:05:00,27.63,27.66,27.61,27.61,16270.337922403003,14.7259,14.7419,14.7152,14.7152,16270.3379
2010-03-29 10:10:00,27.61,27.62,27.58,27.59,28229.73160895564,14.7152,14.7206,14.6992,14.7046,28229.7316
2010-03-29 10:15:00,27.59,27.61,27.59,27.59,12793.769990265611,14.7046,14.7152,14.7046,14.7046,12793.77
2010-03-29 10:20:00,27.58,27.58,27.54,27.55,26560.979001529693,14.6992,14.6992,14.6779,14.6832,26560.979
2010-03-29 10:25:00,27.55,27.55,27.5,27.53,54373.522458628846,14.6832,14.6832,14.6566,14.6726,54373.5225
2010-03-29 10:30:00,27.53,27.53,27.46,27.47,96370.46307884857,14.6726,14.6726,14.6353,14.6406,96370.4631
2010-03-29 10:35:00,27.46,27.48,27.43,27.43,75232.93005145321,14.6353,14.6459,14.6193,14.6193,75232.9301
2010-03-29 10:40:00,27.43,27.45,27.4,27.4,79126.68613544709,14.6193,14.63,14.6033,14.6033,79126.6861
2010-03-29 10:45:00,27.4,27.42,27.37,27.37,66611.04157975248,14.6033,14.614,14.5873,14.5873,66611.0416
2010-03-29 10:50:00,27.37,27.39,27.34,27.34,90807.95438742872,14.5873,14.598,14.5713,14.5713,90807.9544
2010-03-29 10:55:00,27.34,27.43,27.34,27.41,44500.06953135865,14.5713,14.6193,14.5713,14.6086,44500.0695
2010-03-29 11:00:00,27.41,27.43,27.39,27.39,37825.05910165485,14.6086,14.6193,14.598,14.598,37825.0591
2010-03-29 11:05:00,27.39,27.4,27.38,27.39,24475.03824224725,14.598,14.6033,14.5926,14.598,24475.0382
2010-03-29 11:10:00,27.4,27.4,27.38,27.39,45473.50855235712,14.6033,14.6033,14.5926,14.598,45473.5086
2010-03-29 11:15:00,27.4,27.4,27.38,27.4,25587.539980531223,14.6033,14.6033,14.5926,14.6033,25587.54
2010-03-29 11:20:00,27.4,27.43,27.39,27.43,98734.529272702,14.6033,14.6193,14.598,14.6193,98734.5293
2010-03-29 11:25:00,27.43,27.43,27.4,27.41,52148.51898206092,14.6193,14.6193,14.6033,14.6086,52148.519
2010-03-29 11:30:00,27.41,27.44,27.4,27.43,53539.14615491587,14.6086,14.6246,14.6033,14.6193,53539.1462
2010-03-29 11:35:00,27.43,27.43,27.39,27.4,40050.06257822278,14.6193,14.6193,14.598,14.6033,40050.0626
2010-03-29 11:40:00,27.4,27.4,27.39,27.4,24057.85009039077,14.6033,14.6033,14.598,14.6033,24057.8501
2010-03-29 11:45:00,27.4,27.4,27.38,27.38,41023.50159922125,14.6033,14.6033,14.5926,14.5926,41023.5016
2010-03-29 11:50:00,27.38,27.39,27.38,27.38,19885.96857182589,14.5926,14.598,14.5926,14.5926,19885.9686
2010-03-29 11:55:00,27.39,27.4,27.38,27.4,15296.898901404536,14.598,14.6033,14.5926,14.6033,15296.8989
2010-03-29 12:00:00,27.4,27.41,27.4,27.41,20998.47031010986,14.6033,14.6086,14.6033,14.6086,20998.4703
2010-03-29 12:05:00,27.41,27.42,27.4,27.42,24753.163676818247,14.6086,14.614,14.6033,14.614,24753.1637
2010-03-29 12:10:00,27.41,27.44,27.4,27.43,29898.484216381592,14.6086,14.6246,14.6033,14.6193,29898.4842
2010-03-29 12:15:00,27.43,27.43,27.39,27.39,54373.522458628846,14.6193,14.6193,14.598,14.598,54373.5225
2010-03-29 12:20:00,27.39,27.4,27.38,27.38,39215.68627450981,14.598,14.6033,14.5926,14.5926,39215.6863
2010-03-29 12:25:00,27.38,27.38,27.37,27.38,27673.48073981365,14.5926,14.5926,14.5873,14.5926,27673.4807
2010-03-29 12:30:00,27.38,27.4,27.38,27.38,34070.36573494646,14.5926,14.6033,14.5926,14.5926,34070.3657
2010-03-29 12:35:00,27.38,27.39,27.38,27.38,19468.780419969407,14.5926,14.598,14.5926,14.5926,19468.7804
2010-03-29 12:40:00,27.39,27.39,27.37,27.38,21554.721179251843,14.598,14.598,14.5873,14.5926,21554.7212
2010-03-29 12:45:00,27.38,27.38,27.35,27.36,53956.33430677236,14.5926,14.5926,14.5767,14.582,53956.3343
2010-03-29 12:50:00,27.36,27.36,27.34,27.36,59101.6548463357,14.582,14.582,14.5713,14.582,59101.6548
2010-03-29 12:55:00,27.36,27.36,27.28,27.3,179390.90529828955,14.582,14.582,14.5393,14.55,179390.9053
2010-03-29 13:00:00,27.3,27.31,27.28,27.28,65915.727993325,14.55,14.5553,14.5393,14.5393,65915.728
2010-03-29 13:05:00,27.29,27.3,27.25,27.25,109303.29578639969,14.5447,14.55,14.5234,14.5234,109303.2958
2010-03-29 13:10:00,27.25,27.27,27.25,27.26,79961.06243916007,14.5234,14.534,14.5234,14.5287,79961.0624
2010-03-29 13:15:00,27.27,27.3,27.25,27.3,41857.87790293423,14.534,14.55,14.5234,14.55,41857.8779
2010-03-29 13:20:00,27.3,27.31,27.28,27.29,70643.86038103185,14.55,14.5553,14.5393,14.5447,70643.8604
2010-03-29 13:25:00,27.28,27.29,27.28,27.29,9595.327492699207,14.5393,14.5447,14.5393,14.5447,9595.3275
2010-03-29 13:30:00,27.28,27.3,27.28,27.28,34904.74203865944,14.5393,14.55,14.5393,14.5393,34904.742
2010-03-29 13:35:00,27.29,27.3,27.27,27.29,33514.114865804484,14.5447,14.55,14.534,14.5447,33514.1149
2010-03-29 13:40:00,27.29,27.3,27.28,27.28,38798.49812265332,14.5447,14.55,14.5393,14.5393,38798.4981
2010-03-29 13:45:00,27.28,27.31,27.28,27.3,36156.3064942289,14.5393,14.5553,14.5393,14.55,36156.3065
2010-03-29 13:50:00,27.3,27.31,27.3,27.3,53956.33430677236,14.55,14.5553,14.55,14.55,53956.3343
2010-03-29 13:55:00,27.3,27.3,27.28,27.29,47837.57474621054,14.55,14.55,14.5393,14.5447,47837.5747
2010-03-29 14:00:00,27.28,27.3,27.28,27.29,46725.07300792658,14.5393,14.55,14.5393,14.5447,46725.073
2010-03-29 14:05:00,27.29,27.3,27.28,27.29,36990.682797941874,14.5447,14.55,14.5393,14.5447,36990.6828
2010-03-29 14:10:00,27.3,27.3,27.28,27.3,44778.19496592964,14.55,14.55,14.5393,14.55,44778.195
2010-03-29 14:15:00,27.3,27.3,27.28,27.3,40050.06257822278,14.55,14.55,14.5393,14.55,40050.0626
2010-03-29 14:20:00,27.3,27.3,27.29,27.3,44221.94409678766,14.55,14.55,14.5447,14.55,44221.9441
2010-03-29 14:25:00,27.3,27.3,27.27,27.3,60770.40745376165,14.55,14.55,14.534,14.55,60770.4075
2010-03-29 14:30:00,27.3,27.31,27.28,27.3,90807.95438742872,14.55,14.5553,14.5393,14.55,90807.9544
2010-03-29 14:35:00,27.3,27.32,27.3,27.32,50201.640940063975,14.55,14.5607,14.55,14.5607,50201.6409
2010-03-29 14:40:00,27.32,27.33,27.3,27.3,66611.04157975248,14.5607,14.566,14.55,14.55,66611.0416
2010-03-29 14:45:00,27.31,27.33,27.3,27.33,28090.668891670142,14.5553,14.566,14.55,14.566,28090.6689
2010-03-29 14:50:00,27.33,27.33,27.32,27.33,32540.67584480601,14.566,14.566,14.5607,14.566,32540.6758
2010-03-29 14:55:00,27.33,27.35,27.32,27.35,38937.560839938815,14.566,14.5767,14.5607,14.5767,38937.5608
2010-03-29 15:00:00,27.35,27.37,27.35,27.37,23084.4110693923,14.5767,14.5873,14.5767,14.5873,23084.4111
2010-03-29 15:05:00,27.37,27.4,27.36,27.4,30037.546933667087,14.5873,14.6033,14.582,14.6033,30037.5469
2010-03-29 15:10:00,27.4,27.4,27.36,27.38,52565.7071339174,14.6033,14.6033,14.582,14.5926,52565.7071
2010-03-29 15:15:00,27.38,27.4,27.37,27.4,36573.49464608539,14.5926,14.6033,14.5873,14.6033,36573.4946
2010-03-29 15:20:00,27.4,27.42,27.4,27.42,36434.431928799895,14.6033,14.614,14.6033,14.614,36434.4319
2010-03-29 15:25:00,27.41,27.43,27.41,27.41,31984.424975664027,14.6086,14.6193,14.6086,14.6086,31984.425
2010-03-29 15:30:00,27.41,27.42,27.4,27.4,31984.424975664027,14.6086,14.614,14.6033,14.6033,31984.425
2010-03-29 15:35:00,27.4,27.42,27.4,27.41,41718.81518564873,14.6033,14.614,14.6033,14.6086,41718.8152
2010-03-29 15:40:00,27.41,27.42,27.4,27.4,41996.94062021972,14.6086,14.614,14.6033,14.6033,41996.9406
2010-03-29 15:45:00,27.4,27.41,27.4,27.4,58545.40397719372,14.6033,14.6086,14.6033,14.6033,58545.404
2010-03-29 15:50:00,27.4,27.44,27.4,27.44,139062.71728549578,14.6033,14.6246,14.6033,14.6246,139062.7173
2010-03-29 15:55:00,27.44,27.48,27.42,27.46,950354.609929078,14.6246,14.6459,14.614,14.6353,950354.6099
2010-03-30 09:30:00,27.45,27.65,27.4,27.62,158114.30955360868,14.63,14.7365,14.6033,14.7206,158114.3096
2010-03-30 09:35:00,27.61,27.62,27.5,27.52,321652.0650813517,14.7152,14.7206,14.6566,14.6673,321652.0651
2010-03-30 09:40:00,27.52,27.53,27.47,27.51,239187.8737310528,14.6673,14.6726,14.6406,14.6619,239187.8737
2010-03-30 09:45:00,27.51,27.54,27.51,27.53,47281.32387706856,14.6619,14.6779,14.6619,14.6726,47281.3239
2010-03-30 09:50:00,27.53,27.55,27.51,27.52,58962.59212905021,14.6726,14.6832,14.6619,14.6673,58962.5921
2010-03-30 09:55:00,27.52,27.52,27.51,27.52,95814.2122097066,14.6673,14.6673,14.6619,14.6673,95814.2122
2010-03-30 10:00:00,27.53,27.66,27.52,27.65,75511.0554860242,14.6726,14.7419,14.6673,14.7365,75511.0555
2010-03-30 10:05:00,27.66,27.68,27.62,27.64,109025.17035182868,14.7419,14.7525,14.7206,14.7312,109025.1704
2010-03-30 10:10:00,27.64,27.64,27.61,27.61,40884.43888193576,14.7312,14.7312,14.7152,14.7152,40884.4389
2010-03-30 10:15:00,27.61,27.61,27.54,27.56,96231.40036156308,14.7152,14.7152,14.6779,14.6886,96231.4004
2010-03-30 10:20:00,27.55,27.6,27.54,27.6,35043.80475594493,14.6832,14.7099,14.6779,14.7099,35043.8048
2010-03-30 10:25:00,27.6,27.63,27.59,27.59,139897.09358920876,14.7099,14.7259,14.7046,14.7046,139897.0936
2010-03-30 10:30:00,27.59,27.6,27.56,27.58,34070.36573494646,14.7046,14.7099,14.6886,14.6992,34070.3657
2010-03-30 10:35:00,27.58,27.59,27.56,27.57,31289.111389236547,14.6992,14.7046,14.6886,14.6939,31289.1114
2010-03-30 10:40:00,27.57,27.61,27.56,27.58,42970.37964121819,14.6939,14.7152,14.6886,14.6992,42970.3796
2010-03-30 10:45:00,27.58,27.61,27.58,27.59,20303.156723682383,14.6992,14.7152,14.6992,14.7046,20303.1567
2010-03-30 10:50:00,27.59,27.61,27.58,27.61,44639.13224864414,14.7046,14.7152,14.6992,14.7152,44639.1322
2010-03-30 10:55:00,27.61,27.61,27.58,27.58,58406.34125990822,14.7152,14.7152,14.6992,14.6992,58406.3413
2010-03-30 11:00:00,27.58,27.59,27.51,27.51,51314.14267834794,14.6992,14.7046,14.6619,14.6619,51314.1427
2010-03-30 11:05:00,27.51,27.55,27.51,27.55,28507.85704352664,14.6619,14.6832,14.6619,14.6832,28507.857
2010-03-30 11:10:00,27.56,27.56,27.53,27.56,32540.67584480601,14.6886,14.6886,14.6726,14.6886,32540.6758
2010-03-30 11:15:00,27.56,27.56,27.52,27.53,36434.431928799895,14.6886,14.6886,14.6673,14.6726,36434.4319
2010-03-30 11:20:00,27.53,27.53,27.49,27.49,36851.62008065638,14.6726,14.6726,14.6513,14.6513,36851.6201
2010-03-30 11:25:00,27.48,27.52,27.47,27.51,35600.05562508692,14.6459,14.6673,14.6406,14.6619,35600.0556
2010-03-30 11:30:00,27.5,27.51,27.5,27.51,15575.024335975526,14.6566,14.6619,14.6566,14.6619,15575.0243
2010-03-30 11:35:00,27.51,27.55,27.51,27.55,19468.780419969407,14.6619,14.6832,14.6619,14.6832,19468.7804
2010-03-30 11:40:00,27.55,27.61,27.54,27.61,53121.958003059386,14.6832,14.7152,14.6779,14.7152,53121.958
2010-03-30 11:45:00,27.61,27.62,27.58,27.61,85940.75928243638,14.7152,14.7206,14.6992,14.7152,85940.7593
2010-03-30 11:50:00,27.61,27.61,27.58,27.6,30454.73508552357,14.7152,14.7152,14.6992,14.7099,30454.7351
2010-03-30 11:55:00,27.59,27.59,27.55,27.56,25726.60269781672,14.7046,14.7046,14.6832,14.6886,25726.6027
2010-03-30 12:00:00,27.56,27.58,27.56,27.56,28925.04519538312,14.6886,14.6992,14.6886,14.6886,28925.0452
2010-03-30 12:05:00,27.56,27.57,27.53,27.56,32957.8639966625,14.6886,14.6939,14.6726,14.6886,32957.864
2010-03-30 12:10:00,27.56,27.57,27.52,27.53,32818.801279377,14.6886,14.6939,14.6673,14.6726,32818.8013
2010-03-30 12:15:00,27.53,27.53,27.49,27.51,28925.04519538312,14.6726,14.6726,14.6513,14.6619,28925.0452
2010-03-30 12:20:00,27.51,27.53,27.51,27.52,18495.341398970937,14.6619,14.6726,14.6619,14.6673,18495.3414
2010-03-30 12:25:00,27.52,27.58,27.51,27.58,34348.49116951745,14.6673,14.6992,14.6619,14.6992,34348.4912
2010-03-30 12:30:00,27.58,27.58,27.56,27.58,39354.748991795306,14.6992,14.6992,14.6886,14.6992,39354.749
2010-03-30 12:35:00,27.58,27.58,27.56,27.56,20303.156723682383,14.6992,14.6992,14.6886,14.6886,20303.1567
2010-03-30 12:40:00,27.56,27.56,27.56,27.56,12376.581838409124,14.6886,14.6886,14.6886,14.6886,12376.5818
2010-03-30 12:45:00,27.56,27.56,27.55,27.56,32123.48769294952,14.6886,14.6886,14.6832,14.6886,32123.4877
2010-03-30 12:50:00,27.56,27.61,27.56,27.6,39215.68627450981,14.6886,14.7152,14.6886,14.7099,39215.6863
2010-03-30 12:55:00,27.6,27.61,27.6,27.6,35739.118342372414,14.7099,14.7152,14.7099,14.7099,35739.1183
2010-03-30 13:00:00,27.6,27.6,27.57,27.57,26700.041718815188,14.7099,14.7099,14.6939,14.6939,26700.0417
2010-03-30 13:05:00,27.57,27.59,27.56,27.58,22945.3483521068,14.6939,14.7046,14.6886,14.6992,22945.3484
2010-03-30 13:10:00,27.58,27.59,27.58,27.59,8343.763037129745,14.6992,14.7046,14.6992,14.7046,8343.763
2010-03-30 13:15:00,27.59,27.59,27.57,27.58,42136.003337505215,14.7046,14.7046,14.6939,14.6992,42136.0033
2010-03-30 13:20:00,27.58,27.58,27.53,27.54,40050.06257822278,14.6992,14.6992,14.6726,14.6779,40050.0626
2010-03-30 13:25:00,27.54,27.56,27.51,27.54,38242.24725351133,14.6779,14.6886,14.6619,14.6779,38242.2473
2010-03-30 13:30:00,27.55,27.57,27.53,27.57,20303.156723682383,14.6832,14.6939,14.6726,14.6939,20303.1567
2010-03-30 13:35:00,27.57,27.58,27.56,27.56,25726.60269781672,14.6939,14.6992,14.6886,14.6886,25726.6027
2010-03-30 13:40:00,27.56,27.56,27.54,27.55,19746.9058545404,14.6886,14.6886,14.6779,14.6832,19746.9059
2010-03-30 13:45:00,27.55,27.58,27.54,27.58,16965.651508830484,14.6832,14.6992,14.6779,14.6992,16965.6515
2010-03-30 13:50:00,27.58,27.6,27.57,27.6,33653.17758308998,14.6992,14.7099,14.6939,14.7099,33653.1776
2010-03-30 13:55:00,27.6,27.6,27.59,27.59,12793.769990265611,14.7099,14.7099,14.7046,14.7046,12793.77
2010-03-30 14:00:00,27.59,27.59,27.58,27.58,9317.202058128216,14.7046,14.7046,14.6992,14.6992,9317.2021
2010-03-30 14:05:00,27.58,27.59,27.58,27.58,22528.16020025032,14.6992,14.7046,14.6992,14.6992,22528.1602
2010-03-30 14:10:00,27.58,27.61,27.58,27.59,47420.38659435406,14.6992,14.7152,14.6992,14.7046,47420.3866
2010-03-30 14:15:00,27.59,27.6,27.58,27.58,17521.902377972467,14.7046,14.7099,14.6992,14.6992,17521.9024
2010-03-30 14:20:00,27.58,27.61,27.58,27.59,34209.42845223196,14.6992,14.7152,14.6992,14.7046,34209.4285
2010-03-30 14:25:00,27.58,27.61,27.58,27.6,59518.84299819219,14.6992,14.7152,14.6992,14.7099,59518.843
2010-03-30 14:30:00,27.59,27.63,27.58,27.62,60631.34473647615,14.7046,14.7259,14.6992,14.7206,60631.3447
2010-03-30 14:35:00,27.62,27.63,27.61,27.61,98595.4665554165,14.7206,14.7259,14.7152,14.7152,98595.4666
2010-03-30 14:40:00,27.61,27.64,27.6,27.62,107217.35502711724,14.7152,14.7312,14.7099,14.7206,107217.355
2010-03-30 14:45:00,27.63,27.64,27.62,27.64,37407.870949798365,14.7259,14.7312,14.7206,14.7312,37407.8709
2010-03-30 14:50:00,27.63,27.64,27.61,27.63,41996.94062021972,14.7259,14.7312,14.7152,14.7259,41996.9406
2010-03-30 14:55:00,27.63,27.64,27.6,27.61,72451.6757057433,14.7259,14.7312,14.7099,14.7152,72451.6757
2010-03-30 15:00:00,27.61,27.63,27.6,27.61,50618.82909192046,14.7152,14.7259,14.7099,14.7152,50618.8291
2010-03-30 15:05:00,27.61,27.63,27.6,27.62,35321.93019051592,14.7152,14.7259,14.7099,14.7206,35321.9302
2010-03-30 15:10:00,27.61,27.62,27.6,27.6,39910.999860937285,14.7152,14.7206,14.7099,14.7099,39910.9999
2010-03-30 15:15:00,27.61,27.61,27.58,27.59,26978.16715338618,14.7152,14.7152,14.6992,14.7046,26978.1672
2010-03-30 15:20:00,27.59,27.61,27.58,27.6,41718.81518564873,14.7046,14.7152,14.6992,14.7099,41718.8152
2010-03-30 15:25:00,27.6,27.62,27.6,27.61,33096.92671394799,14.7099,14.7206,14.7099,14.7152,33096.9267
2010-03-30 15:30:00,27.61,27.61,27.61,27.61,23362.53650396329,14.7152,14.7152,14.7152,14.7152,23362.5365
2010-03-30 15:35:00,27.61,27.61,27.6,27.6,67584.48060075095,14.7152,14.7152,14.7099,14.7099,67584.4806
2010-03-30 15:40:00,27.6,27.61,27.58,27.58,119872.06230009736,14.7099,14.7152,14.6992,14.6992,119872.0623
2010-03-30 15:45:00,27.58,27.58,27.56,27.57,49923.51550549298,14.6992,14.6992,14.6886,14.6939,49923.5155
2010-03-30 15:50:00,27.58,27.58,27.57,27.58,77179.80809345015,14.6992,14.6992,14.6939,14.6992,77179.8081
2010-03-30 15:55:00,27.58,27.6,27.58,27.59,190654.9853984147,14.6992,14.7099,14.6992,14.7046,190654.9854
2010-03-31 09:30:00,27.48,27.51,27.46,27.48,52843.83256848839,14.6459,14.6619,14.6353,14.6459,52843.8326
2010-03-31 09:35:00,27.47,27.56,27.47,27.48,51314.14267834794,14.6406,14.6886,14.6406,14.6459,51314.1427
2010-03-31 09:40:00,27.48,27.5,27.4,27.42,54790.71061048533,14.6459,14.6566,14.6033,14.614,54790.7106
2010-03-31 09:45:00,27.4,27.4,27.33,27.33,35182.86747323043,14.6033,14.6033,14.566,14.566,35182.8675
2010-03-31 09:50:00,27.33,27.39,27.33,27.35,63273.536364900574,14.566,14.598,14.566,14.5767,63273.5364
2010-03-31 09:55:00,27.35,27.37,27.33,27.34,33931.30301766097,14.5767,14.5873,14.566,14.5713,33931.303
2010-03-31 10:00:00,27.35,27.4,27.34,27.36,36295.36921151439,14.5767,14.6033,14.5713,14.582,36295.3692
2010-03-31 10:05:00,27.37,27.39,27.35,27.39,34487.553886802954,14.5873,14.598,14.5767,14.598,34487.5539
2010-03-31 10:10:00,27.38,27.39,27.33,27.33,33375.05214851898,14.5926,14.598,14.566,14.566,33375.0521
2010-03-31 10:15:00,27.33,27.38,27.32,27.37,60909.47017104715,14.566,14.5926,14.5607,14.5873,60909.4702
2010-03-31 10:20:00,27.37,27.44,27.37,27.43,31984.424975664027,14.5873,14.6246,14.5873,14.6193,31984.425
2010-03-31 10:25:00,27.43,27.43,27.4,27.4,15575.024335975526,14.6193,14.6193,14.6033,14.6033,15575.0243
2010-03-31 10:30:00,27.4,27.42,27.4,27.42,21554.721179251843,14.6033,14.614,14.6033,14.614,21554.7212
2010-03-31 10:35:00,27.43,27.43,27.4,27.42,34487.553886802954,14.6193,14.6193,14.6033,14.614,34487.5539
2010-03-31 10:40:00,27.41,27.41,27.38,27.4,15853.149770546515,14.6086,14.6086,14.5926,14.6033,15853.1498
2010-03-31 10:45:00,27.4,27.4,27.38,27.38,19468.780419969407,14.6033,14.6033,14.5926,14.5926,19468.7804
2010-03-31 10:50:00,27.38,27.39,27.37,27.38,21276.595744680853,14.5926,14.598,14.5873,14.5926,21276.5957
2010-03-31 10:55:00,27.38,27.43,27.38,27.43,29203.17062995411,14.5926,14.6193,14.5926,14.6193,29203.1706
2010-03-31 11:00:00,27.43,27.43,27.39,27.4,24753.163676818247,14.6193,14.6193,14.598,14.6033,24753.1637
2010-03-31 11:05:00,27.4,27.48,27.4,27.47,44221.94409678766,14.6033,14.6459,14.6033,14.6406,44221.9441
2010-03-31 11:10:00,27.46,27.48,27.43,27.43,120289.25045195383,14.6353,14.6459,14.6193,14.6193,120289.2505
2010-03-31 11:15:00,27.43,27.46,27.42,27.44,99707.96829370048,14.6193,14.6353,14.614,14.6246,99707.9683
2010-03-31 11:20:00,27.45,27.5,27.43,27.47,87609.51188986233,14.63,14.6566,14.6193,14.6406,87609.5119
2010-03-31 11:25:00,27.47,27.47,27.41,27.43,40189.12529550828,14.6406,14.6406,14.6086,14.6193,40189.1253
2010-03-31 11:30:00,27.43,27.48,27.43,27.48,47837.57474621054,14.6193,14.6459,14.6193,14.6459,47837.5747
2010-03-31 11:35:00,27.48,27.48,27.46,27.48,99568.90557641497,14.6459,14.6459,14.6353,14.6459,99568.9056
2010-03-31 11:40:00,27.48,27.5,27.46,27.47,121262.6894729523,14.6459,14.6566,14.6353,14.6406,121262.6895
2010-03-31 11:45:00,27.48,27.5,27.48,27.49,20442.21944096788,14.6459,14.6566,14.6459,14.6513,20442.2194
2010-03-31 11:50:00,27.49,27.5,27.46,27.46,102628.28535669588,14.6513,14.6566,14.6353,14.6353,102628.2854
2010-03-31 11:55:00,27.47,27.48,27.46,27.47,78014.18439716313,14.6406,14.6459,14.6353,14.6406,78014.1844
2010-03-31 12:00:00,27.48,27.51,27.47,27.51,36851.62008065638,14.6459,14.6619,14.6406,14.6619,36851.6201
2010-03-31 12:05:00,27.51,27.53,27.51,27.52,25309.41454596023,14.6619,14.6726,14.6619,14.6673,25309.4145
2010-03-31 12:10:00,27.53,27.53,27.51,27.52,13350.020859407594,14.6726,14.6726,14.6619,14.6673,13350.0209
2010-03-31 12:15:00,27.53,27.55,27.52,27.54,25726.60269781672,14.6726,14.6832,14.6673,14.6779,25726.6027
2010-03-31 12:20:00,27.54,27.56,27.51,27.53,155333.05520789878,14.6779,14.6886,14.6619,14.6726,155333.0552
2010-03-31 12:25:00,27.53,27.54,27.46,27.48,131275.205117508,14.6726,14.6779,14.6353,14.6459,131275.2051
2010-03-31 12:30:00,27.48,27.5,27.47,27.49,16409.4006396885,14.6459,14.6566,14.6406,14.6513,16409.4006
2010-03-31 12:35:00,27.5,27.56,27.49,27.55,28925.04519538312,14.6566,14.6886,14.6513,14.6832,28925.0452
2010-03-31 12:40:00,27.56,27.56,27.55,27.56,38798.49812265332,14.6886,14.6886,14.6832,14.6886,38798.4981
2010-03-31 12:45:00,27.56,27.59,27.56,27.59,57432.90223890975,14.6886,14.7046,14.6886,14.7046,57432.9022
2010-03-31 12:50:00,27.6,27.61,27.58,27.61,43109.442358503686,14.7099,14.7152,14.6992,14.7152,43109.4424
2010-03-31 12:55:00,27.61,27.61,27.59,27.61,30732.860520094564,14.7152,14.7152,14.7046,14.7152,30732.8605
2010-03-31 13:00:00,27.61,27.62,27.59,27.6,40189.12529550828,14.7152,14.7206,14.7046,14.7099,40189.1253
2010-03-31 13:05:00,27.6,27.63,27.6,27.62,35600.05562508692,14.7099,14.7259,14.7099,14.7206,35600.0556
2010-03-31 13:10:00,27.62,27.63,27.61,27.61,18634.40411625643,14.7206,14.7259,14.7152,14.7152,18634.4041
2010-03-31 13:15:00,27.61,27.62,27.61,27.62,23918.78737310527,14.7152,14.7206,14.7152,14.7206,23918.7874
2010-03-31 13:20:00,27.61,27.61,27.58,27.59,21832.84661382284,14.7152,14.7152,14.6992,14.7046,21832.8466
2010-03-31 13:25:00,27.59,27.6,27.58,27.6,21554.721179251843,14.7046,14.7099,14.6992,14.7099,21554.7212
2010-03-31 13:30:00,27.6,27.6,27.57,27.57,29203.17062995411,14.7099,14.7099,14.6939,14.6939,29203.1706
2010-03-31 13:35:00,27.58,27.58,27.57,27.57,5979.696843276318,14.6992,14.6992,14.6939,14.6939,5979.6968
2010-03-31 13:40:00,27.57,27.58,27.56,27.56,34348.49116951745,14.6939,14.6992,14.6886,14.6886,34348.4912
2010-03-31 13:45:00,27.56,27.58,27.56,27.56,26004.72813238771,14.6886,14.6992,14.6886,14.6886,26004.7281
2010-03-31 13:50:00,27.56,27.57,27.56,27.56,16965.651508830484,14.6886,14.6939,14.6886,14.6886,16965.6515
2010-03-31 13:55:00,27.56,27.57,27.56,27.56,19468.780419969407,14.6886,14.6939,14.6886,14.6886,19468.7804
2010-03-31 14:00:00,27.56,27.59,27.56,27.59,42692.2542066472,14.6886,14.7046,14.6886,14.7046,42692.2542
2010-03-31 14:05:00,27.59,27.62,27.59,27.61,35182.86747323043,14.7046,14.7206,14.7046,14.7152,35182.8675
2010-03-31 14:10:00,27.61,27.61,27.59,27.59,13071.895424836604,14.7152,14.7152,14.7046,14.7046,13071.8954
2010-03-31 14:15:00,27.6,27.61,27.59,27.61,28090.668891670142,14.7099,14.7152,14.7046,14.7152,28090.6689
2010-03-31 14:20:00,27.61,27.62,27.6,27.62,19746.9058545404,14.7152,14.7206,14.7099,14.7206,19746.9059
2010-03-31 14:25:00,27.62,27.62,27.61,27.62,5423.445974134335,14.7206,14.7206,14.7152,14.7206,5423.446
2010-03-31 14:30:00,27.62,27.63,27.61,27.61,43248.50507578919,14.7206,14.7259,14.7152,14.7152,43248.5051
2010-03-31 14:35:00,27.61,27.64,27.61,27.63,47420.38659435406,14.7152,14.7312,14.7152,14.7259,47420.3866
2010-03-31 14:40:00,27.63,27.64,27.62,27.63,78570.43526630511,14.7259,14.7312,14.7206,14.7259,78570.4353
2010-03-31 14:45:00,27.63,27.64,27.59,27.6,56598.525935196776,14.7259,14.7312,14.7046,14.7099,56598.5259
2010-03-31 14:50:00,27.6,27.6,27.56,27.56,64803.22625504103,14.7099,14.7099,14.6886,14.6886,64803.2263
2010-03-31 14:55:00,27.56,27.58,27.56,27.58,31289.111389236547,14.6886,14.6992,14.6886,14.6992,31289.1114
2010-03-31 15:00:00,27.58,27.61,27.58,27.6,71339.17396745933,14.6992,14.7152,14.6992,14.7099,71339.174
2010-03-31 15:05:00,27.59,27.61,27.59,27.59,53539.14615491587,14.7046,14.7152,14.7046,14.7046,53539.1462
2010-03-31 15:10:00,27.6,27.61,27.58,27.58,73007.92657488528,14.7099,14.7152,14.6992,14.6992,73007.9266
2010-03-31 15:15:00,27.59,27.59,27.56,27.56,20859.40759282437,14.7046,14.7046,14.6886,14.6886,20859.4076
2010-03-31 15:20:00,27.57,27.57,27.54,27.54,34487.553886802954,14.6939,14.6939,14.6779,14.6779,34487.5539
2010-03-31 15:25:00,27.54,27.57,27.54,27.56,70365.73494646086,14.6779,14.6939,14.6779,14.6886,70365.7349
2010-03-31 15:30:00,27.56,27.57,27.56,27.56,36156.3064942289,14.6886,14.6939,14.6886,14.6886,36156.3065
2010-03-31 15:35:00,27.56,27.56,27.55,27.56,69670.42136003338,14.6886,14.6886,14.6832,14.6886,69670.4214
2010-03-31 15:40:00,27.56,27.56,27.56,27.56,43943.81866221666,14.6886,14.6886,14.6886,14.6886,43943.8187
2010-03-31 15:45:00,27.56,27.56,27.53,27.53,194548.74148240857,14.6886,14.6886,14.6726,14.6726,194548.7415
2010-03-31 15:50:00,27.53,27.56,27.52,27.56,221387.8459185093,14.6726,14.6886,14.6673,14.6886,221387.8459
2010-03-31 15:55:00,27.56,27.58,27.55,27.57,218745.65429008484,14.6886,14.6992,14.6832,14.6939,218745.6543
2010-04-01 09:30:00,27.67,27.96,27.67,27.94,178834.65442914757,14.7472,14.9018,14.7472,14.8911,178834.6544
2010-04-01 09:35:00,27.94,28.01,27.94,27.96,115839.24349881796,14.8911,14.9284,14.8911,14.9018,115839.2435
2010-04-01 09:40:00,27.96,28.04,27.96,27.97,192184.67528855515,14.9018,14.9444,14.9018,14.9071,192184.6753
2010-04-01 09:45:00,27.97,28.13,27.97,28.12,175497.14921429567,14.9071,14.9924,14.9071,14.987,175497.1492
2010-04-01 09:50:00,28.12,28.15,28.08,28.1,182172.15964399945,14.987,15.003,14.9657,14.9764,182172.1596
2010-04-01 09:55:00,28.1,28.17,28.09,28.12,159504.93672646364,14.9764,15.0137,14.971,14.987,159504.9367
2010-04-01 10:00:00,28.12,28.17,28.09,28.1,150048.67195104994,14.987,15.0137,14.971,14.9764,150048.672
2010-04-01 10:05:00,28.1,28.12,28.07,28.08,142678.34793491865,14.9764,14.987,14.9604,14.9657,142678.3479
2010-04-01 10:10:00,28.08,28.12,28.07,28.11,119593.93686552635,14.9657,14.987,14.9604,14.9817,119593.9369
2010-04-01 10:15:00,28.11,28.15,28.11,28.14,74954.80461688222,14.9817,15.003,14.9817,14.9977,74954.8046
2010-04-01 10:20:00,28.13,28.21,28.13,28.21,105409.5397024058,14.9924,15.035,14.9924,15.035,105409.5397
2010-04-01 10:25:00,28.21,28.21,28.15,28.15,39215.68627450981,15.035,15.035,15.003,15.003,39215.6863
2010-04-01 10:30:00,28.15,28.16,28.11,28.12,39493.8117090808,15.003,15.0084,14.9817,14.987,39493.8117
2010-04-01 10:35:00,28.12,28.12,28.1,28.12,30454.73508552357,14.987,14.987,14.9764,14.987,30454.7351
2010-04-01 10:40:00,28.12,28.15,28.12,28.14,50479.76637463496,14.987,15.003,14.987,14.9977,50479.7664
2010-04-01 10:45:00,28.14,28.15,28.08,28.08,50757.891809205954,14.9977,15.003,14.9657,14.9657,50757.8918
2010-04-01 10:50:00,28.08,28.09,28.04,28.06,42831.316923932696,14.9657,14.971,14.9444,14.9551,42831.3169
2010-04-01 10:55:00,28.06,28.07,28.04,28.04,41579.75246836324,14.9551,14.9604,14.9444,14.9444,41579.7525
2010-04-01 11:00:00,28.05,28.05,28.04,28.05,56737.58865248227,14.9497,14.9497,14.9444,14.9497,56737.5887
2010-04-01 11:05:00,28.04,28.07,28.04,28.05,48811.01376720901,14.9444,14.9604,14.9444,14.9497,48811.0138
2010-04-01 11:10:00,28.06,28.06,28.02,28.04,62300.0973439021,14.9551,14.9551,14.9337,14.9444,62300.0973
2010-04-01 11:15:00,28.04,28.07,28.03,28.04,34487.553886802954,14.9444,14.9604,14.9391,14.9444,34487.5539
2010-04-01 11:20:00,28.03,28.04,27.99,28.01,43804.75594493117,14.9391,14.9444,14.9178,14.9284,43804.7559
2010-04-01 11:25:00,28.02,28.05,28.01,28.04,27673.48073981365,14.9337,14.9497,14.9284,14.9444,27673.4807
2010-04-01 11:30:00,28.04,28.09,28.04,28.09,48115.70018078154,14.9444,14.971,14.9444,14.971,48115.7002
2010-04-01 11:35:00,28.09,28.12,28.09,28.12,97343.90209984704,14.971,14.987,14.971,14.987,97343.9021
2010-04-01 11:40:00,28.12,28.12,28.12,28.12,30593.79780280907,14.987,14.987,14.987,14.987,30593.7978
2010-04-01 11:45:00,28.12,28.12,28.12,28.12,24753.163676818247,14.987,14.987,14.987,14.987,24753.1637
2010-04-01 11:50:00,28.12,28.13,28.11,28.12,35321.93019051592,14.987,14.9924,14.9817,14.987,35321.9302
2010-04-01 11:55:00,28.12,28.12,28.11,28.11,26421.916284244195,14.987,14.987,14.9817,14.9817,26421.9163
2010-04-01 12:00:00,28.11,28.12,28.11,28.11,43109.442358503686,14.9817,14.987,14.9817,14.9817,43109.4424
2010-04-01 12:05:00,28.11,28.12,28.1,28.1,39493.8117090808,14.9817,14.987,14.9764,14.9764,39493.8117
2010-04-01 12:10:00,28.1,28.12,28.07,28.07,193158.11430955364,14.9764,14.987,14.9604,14.9604,193158.1143
2010-04-01 12:15:00,28.07,28.08,28.06,28.07,22389.09748296482,14.9604,14.9657,14.9551,14.9604,22389.0975
2010-04-01 12:20:00,28.07,28.07,28.04,28.04,24196.912807676264,14.9604,14.9604,14.9444,14.9444,24196.9128
2010-04-01 12:25:00,28.04,28.04,28.01,28.03,51036.01724377695,14.9444,14.9444,14.9284,14.9391,51036.0172
2010-04-01 12:30:00,28.02,28.05,28.02,28.04,68975.10777360591,14.9337,14.9497,14.9337,14.9444,68975.1078
2010-04-01 12:35:00,28.04,28.07,28.04,28.05,81768.87776387151,14.9444,14.9604,14.9444,14.9497,81768.8778
2010-04-01 12:40:00,28.06,28.09,28.05,28.09,31428.174106522045,14.9551,14.971,14.9497,14.971,31428.1741
2010-04-01 12:45:00,28.08,28.1,28.08,28.1,38520.37268808233,14.9657,14.9764,14.9657,14.9764,38520.3727
2010-04-01 12:50:00,28.1,28.12,28.1,28.12,75371.99276873871,14.9764,14.987,14.9764,14.987,75371.9928
2010-04-01 12:55:00,28.12,28.12,28.1,28.1,38520.37268808233,14.987,14.987,14.9764,14.9764,38520.3727
2010-04-01 13:00:00,28.1,28.11,28.07,28.07,35878.18105965791,14.9764,14.9817,14.9604,14.9604,35878.1811
2010-04-01 13:05:00,28.07,28.07,28.05,28.06,32123.48769294952,14.9604,14.9604,14.9497,14.9551,32123.4877
2010-04-01 13:10:00,28.06,28.07,28.05,28.05,11542.20553469615,14.9551,14.9604,14.9497,14.9497,11542.2055
2010-04-01 13:15:00,28.05,28.06,28.04,28.05,22528.16020025032,14.9497,14.9551,14.9444,14.9497,22528.1602
2010-04-01 13:20:00,28.06,28.07,28.05,28.07,18356.27868168544,14.9551,14.9604,14.9497,14.9604,18356.2787
2010-04-01 13:25:00,28.07,28.08,28.07,28.08,34209.42845223196,14.9604,14.9657,14.9604,14.9657,34209.4285
2010-04-01 13:30:00,28.08,28.09,28.07,28.09,31567.23682380754,14.9657,14.971,14.9604,14.971,31567.2368
2010-04-01 13:35:00,28.09,28.1,28.08,28.09,35043.80475594493,14.971,14.9764,14.9657,14.971,35043.8048
2010-04-01 13:40:00,28.09,28.1,28.08,28.08,75371.99276873871,14.971,14.9764,14.9657,14.9657,75371.9928
2010-04-01 13:45:00,28.08,28.09,28.03,28.04,86914.19830343485,14.9657,14.971,14.9391,14.9444,86914.1983
2010-04-01 13:50:00,28.04,28.05,28.03,28.05,48950.07648449451,14.9444,14.9497,14.9391,14.9497,48950.0765
2010-04-01 13:55:00,28.05,28.05,28.04,28.05,70643.86038103185,14.9497,14.9497,14.9444,14.9497,70643.8604
2010-04-01 14:00:00,28.05,28.07,28.03,28.07,73286.05200945627,14.9497,14.9604,14.9391,14.9604,73286.052
2010-04-01 14:05:00,28.06,28.07,28.04,28.05,77875.12167987763,14.9551,14.9604,14.9444,14.9497,77875.1217
2010-04-01 14:10:00,28.05,28.1,28.05,28.1,42136.003337505215,14.9497,14.9764,14.9497,14.9764,42136.0033
2010-04-01 14:15:00,28.1,28.12,28.1,28.12,76623.55722430817,14.9764,14.987,14.9764,14.987,76623.5572
2010-04-01 14:20:00,28.12,28.14,28.12,28.12,67584.48060075095,14.987,14.9977,14.987,14.987,67584.4806
2010-04-01 14:25:00,28.12,28.12,28.12,28.12,41440.68975107774,14.987,14.987,14.987,14.987,41440.6898
2010-04-01 14:30:00,28.12,28.14,28.1,28.1,120845.50132109584,14.987,14.9977,14.9764,14.9764,120845.5013
2010-04-01 14:35:00,28.1,28.11,28.1,28.1,102489.22263941038,14.9764,14.9817,14.9764,14.9764,102489.2226
2010-04-01 14:40:00,28.1,28.12,28.1,28.12,155333.05520789878,14.9764,14.987,14.9764,14.987,155333.0552
2010-04-01 14:45:00,28.12,28.14,28.12,28.14,47420.38659435406,14.987,14.9977,14.987,14.9977,47420.3866
2010-04-01 14:50:00,28.13,28.17,28.13,28.14,85384.5084132944,14.9924,15.0137,14.9924,14.9977,85384.5084
2010-04-01 14:55:00,28.14,28.15,28.11,28.15,125573.63370880268,14.9977,15.003,14.9817,15.003,125573.6337
2010-04-01 15:00:00,28.15,28.15,28.12,28.13,69253.2332081769,15.003,15.003,14.987,14.9924,69253.2332
2010-04-01 15:05:00,28.12,28.13,28.11,28.12,112084.5501321096,14.987,14.9924,14.9817,14.987,112084.5501
2010-04-01 15:10:00,28.12,28.12,28.12,28.12,116951.74523710196,14.987,14.987,14.987,14.987,116951.7452
2010-04-01 15:15:00,28.12,28.12,28.12,28.12,78848.5607008761,14.987,14.987,14.987,14.987,78848.5607
2010-04-01 15:20:00,28.12,28.12,28.11,28.12,74398.55374774024,14.987,14.987,14.9817,14.987,74398.5537
2010-04-01 15:25:00,28.12,28.12,28.1,28.12,90112.64080100124,14.987,14.987,14.9764,14.987,90112.6408
2010-04-01 15:30:00,28.11,28.15,28.11,28.15,109303.29578639969,14.9817,15.003,14.9817,15.003,109303.2958
2010-04-01 15:35:00,28.15,28.16,28.15,28.15,148658.04477819498,15.003,15.0084,15.003,15.003,148658.0448
2010-04-01 15:40:00,28.15,28.16,28.14,28.16,142539.28521763315,15.003,15.0084,14.9977,15.0084,142539.2852
2010-04-01 15:45:00,28.16,28.17,28.13,28.13,279655.124461132,15.0084,15.0137,14.9924,14.9924,279655.1245
2010-04-01 15:50:00,28.13,28.16,28.13,28.16,224030.0375469337,14.9924,15.0084,14.9924,15.0084,224030.0375
2010-04-01 15:55:00,28.16,28.22,28.15,28.2,461688.22138784593,15.0084,15.0403,15.003,15.0297,461688.2214
2010-04-05 09:30:00,28.38,28.38,28.25,28.3,138645.52913363927,15.1256,15.1256,15.0563,15.083,138645.5291
2010-04-05 09:35:00,28.3,28.38,28.29,28.37,94979.8359059936,15.083,15.1256,15.0776,15.1203,94979.8359
2010-04-05 09:40:00,28.36,28.4,28.31,28.4,89417.32721457379,15.115,15.1363,15.0883,15.1363,89417.3272
2010-04-05 09:45:00,28.4,28.4,28.36,28.4,83854.81852315395,15.1363,15.1363,15.115,15.1363,83854.8185
2010-04-05 09:50:00,28.4,28.4,28.34,28.38,148101.793909053,15.1363,15.1363,15.1043,15.1256,148101.7939
2010-04-05 09:55:00,28.39,28.43,28.38,28.43,84411.06939229593,15.1309,15.1523,15.1256,15.1523,84411.0694
2010-04-05 10:00:00,28.43,28.55,28.43,28.54,183701.8495341399,15.1523,15.2162,15.1523,15.2109,183701.8495
2010-04-05 10:05:00,28.54,28.58,28.5,28.57,48950.07648449451,15.2109,15.2322,15.1896,15.2269,48950.0765
2010-04-05 10:10:00,28.56,28.66,28.56,28.64,116951.74523710196,15.2215,15.2748,15.2215,15.2642,116951.7452
2010-04-05 10:15:00,28.64,28.66,28.62,28.64,53956.33430677236,15.2642,15.2748,15.2535,15.2642,53956.3343
2010-04-05 10:20:00,28.63,28.73,28.63,28.72,197747.18397997497,15.2589,15.3121,15.2589,15.3068,197747.184
2010-04-05 10:25:00,28.72,28.74,28.66,28.66,129606.45251008206,15.3068,15.3175,15.2748,15.2748,129606.4525
2010-04-05 10:30:00,28.66,28.68,28.63,28.63,76623.55722430817,15.2748,15.2855,15.2589,15.2589,76623.5572
2010-04-05 10:35:00,28.63,28.75,28.63,28.75,137533.0273953553,15.2589,15.3228,15.2589,15.3228,137533.0274
2010-04-05 10:40:00,28.75,28.75,28.72,28.74,150883.04825476292,15.3228,15.3228,15.3068,15.3175,150883.0483
2010-04-05 10:45:00,28.74,28.76,28.74,28.76,110415.79752468364,15.3175,15.3281,15.3175,15.3281,110415.7975
2010-04-05 10:50:00,28.76,28.76,28.74,28.76,245028.5078570436,15.3281,15.3281,15.3175,15.3281,245028.5079
2010-04-05 10:55:00,28.76,28.76,28.75,28.76,104575.16339869282,15.3281,15.3281,15.3228,15.3281,104575.1634
2010-04-05 11:00:00,28.76,28.82,28.76,28.8,277708.2464191351,15.3281,15.3601,15.3281,15.3495,277708.2464
2010-04-05 11:05:00,28.79,28.84,28.78,28.84,83159.50493672647,15.3441,15.3708,15.3388,15.3708,83159.5049
2010-04-05 11:10:00,28.84,28.86,28.84,28.84,85523.5711305799,15.3708,15.3814,15.3708,15.3708,85523.5711
2010-04-05 11:15:00,28.85,28.92,28.84,28.91,325684.8838826311,15.3761,15.4134,15.3708,15.4081,325684.8839
2010-04-05 11:20:00,28.91,28.92,28.87,28.9,161869.00292031709,15.4081,15.4134,15.3868,15.4028,161869.0029
2010-04-05 11:25:00,28.9,28.95,28.9,28.93,208455.01321095816,15.4028,15.4294,15.4028,15.4187,208455.0132
2010-04-05 11:30:00,28.93,28.94,28.81,28.81,108190.79404811571,15.4187,15.4241,15.3548,15.3548,108190.794
2010-04-05 11:35:00,28.81,28.82,28.76,28.77,128772.07620636908,15.3548,15.3601,15.3281,15.3335,128772.0762
2010-04-05 11:40:00,28.76,28.78,28.76,28.76,103740.78709497984,15.3281,15.3388,15.3281,15.3281,103740.7871
2010-04-05 11:45:00,28.76,28.79,28.76,28.77,55207.89876234182,15.3281,15.3441,15.3281,15.3335,55207.8988
2010-04-05 11:50:00,28.78,28.82,28.77,28.81,92615.7697121402,15.3388,15.3601,15.3335,15.3548,92615.7697
2010-04-05 11:55:00,28.81,28.84,28.81,28.82,47976.63746349604,15.3548,15.3708,15.3548,15.3601,47976.6375
2010-04-05 12:00:00,28.82,28.87,28.81,28.85,110832.98567654012,15.3601,15.3868,15.3548,15.3761,110832.9857
2010-04-05 12:05:00,28.84,28.85,28.81,28.84,36017.243776943404,15.3708,15.3761,15.3548,15.3708,36017.2438
2010-04-05 12:10:00,28.85,28.89,28.84,28.87,115143.9299123905,15.3761,15.3974,15.3708,15.3868,115143.9299
2010-04-05 12:15:00,28.87,28.9,28.86,28.89,68418.85690446392,15.3868,15.4028,15.3814,15.3974,68418.8569
2010-04-05 12:20:00,28.89,28.94,28.87,28.89,134890.8357669309,15.3974,15.4241,15.3868,15.3974,134890.8358
2010-04-05 12:25:00,28.89,28.9,28.88,28.88,26143.790849673205,15.3974,15.4028,15.3921,15.3921,26143.7908
2010-04-05 12:30:00,28.88,28.94,28.86,28.92,84132.94395772494,15.3921,15.4241,15.3814,15.4134,84132.944
2010-04-05 12:35:00,28.93,28.93,28.88,28.9,90807.95438742872,15.4187,15.4187,15.3921,15.4028,90807.9544
2010-04-05 12:40:00,28.91,28.92,28.89,28.91,46168.8221387846,15.4081,15.4134,15.3974,15.4081,46168.8221
2010-04-05 12:45:00,28.91,28.92,28.89,28.91,68279.79418717843,15.4081,15.4134,15.3974,15.4081,68279.7942
2010-04-05 12:50:00,28.9,28.91,28.86,28.87,43526.63051036018,15.4028,15.4081,15.3814,15.3868,43526.6305
2010-04-05 12:55:00,28.87,28.89,28.86,28.86,93867.33416770965,15.3868,15.3974,15.3814,15.3814,93867.3342
2010-04-05 13:00:00,28.86,28.86,28.84,28.84,34626.61660408845,15.3814,15.3814,15.3708,15.3708,34626.6166
2010-04-05 13:05:00,28.84,28.84,28.79,28.79,62021.97190933112,15.3708,15.3708,15.3441,15.3441,62021.9719
2010-04-05 13:10:00,28.79,28.81,28.78,28.81,56598.525935196776,15.3441,15.3548,15.3388,15.3548,56598.5259
2010-04-05 13:15:00,28.81,28.81,28.79,28.8,48532.88833263802,15.3548,15.3548,15.3441,15.3495,48532.8883
2010-04-05 13:20:00,28.81,28.81,28.79,28.81,37825.05910165485,15.3548,15.3548,15.3441,15.3548,37825.0591
2010-04-05 13:25:00,28.8,28.81,28.8,28.8,46864.13572521207,15.3495,15.3548,15.3495,15.3495,46864.1357
2010-04-05 13:30:00,28.81,28.81,28.8,28.8,17800.02781254346,15.3548,15.3548,15.3495,15.3495,17800.0278
2010-04-05 13:35:00,28.8,28.81,28.79,28.79,77318.87081073565,15.3495,15.3548,15.3441,15.3441,77318.8708
2010-04-05 13:40:00,28.8,28.81,28.79,28.81,47559.44931163955,15.3495,15.3548,15.3441,15.3548,47559.4493
2010-04-05 13:45:00,28.8,28.81,28.8,28.81,68836.0450563204,15.3495,15.3548,15.3495,15.3548,68836.0451
2010-04-05 13:50:00,28.81,28.82,28.8,28.82,85801.6965651509,15.3548,15.3601,15.3495,15.3601,85801.6966
2010-04-05 13:55:00,28.82,28.84,28.82,28.83,82603.2540675845,15.3601,15.3708,15.3601,15.3654,82603.2541
2010-04-05 14:00:00,28.83,28.83,28.82,28.82,39771.93714365179,15.3654,15.3654,15.3601,15.3601,39771.9371
2010-04-05 14:05:00,28.82,28.84,28.82,28.84,67028.22973160897,15.3601,15.3708,15.3601,15.3708,67028.2297
2010-04-05 14:10:00,28.84,28.84,28.84,28.84,41023.50159922125,15.3708,15.3708,15.3708,15.3708,41023.5016
2010-04-05 14:15:00,28.84,28.84,28.81,28.84,112084.5501321096,15.3708,15.3708,15.3548,15.3708,112084.5501
2010-04-05 14:20:00,28.84,28.89,28.84,28.88,138367.4036990683,15.3708,15.3974,15.3708,15.3921,138367.4037
2010-04-05 14:25:00,28.87,28.88,28.87,28.87,21832.84661382284,15.3868,15.3921,15.3868,15.3868,21832.8466
2010-04-05 14:30:00,28.87,28.89,28.84,28.86,119872.06230009736,15.3868,15.3974,15.3708,15.3814,119872.0623
2010-04-05 14:35:00,28.86,28.89,28.85,28.86,84272.00667501043,15.3814,15.3974,15.3761,15.3814,84272.0067
2010-04-05 14:40:00,28.85,28.86,28.84,28.85,42553.19148936171,15.3761,15.3814,15.3708,15.3761,42553.1915
2010-04-05 14:45:00,28.85,28.86,28.85,28.86,57989.15310805174,15.3761,15.3814,15.3761,15.3814,57989.1531
2010-04-05 14:50:00,28.85,28.86,28.84,28.84,26421.916284244195,15.3761,15.3814,15.3708,15.3708,26421.9163
2010-04-05 14:55:00,28.84,28.86,28.83,28.84,114587.67904324851,15.3708,15.3814,15.3654,15.3708,114587.679
2010-04-05 15:00:00,28.83,28.84,28.81,28.84,73007.92657488528,15.3654,15.3708,15.3548,15.3708,73007.9266
2010-04-05 15:05:00,28.84,28.84,28.82,28.83,107773.60589625922,15.3708,15.3708,15.3601,15.3654,107773.6059
2010-04-05 15:10:00,28.83,28.85,28.81,28.85,91503.2679738562,15.3654,15.3761,15.3548,15.3761,91503.268
2010-04-05 15:15:00,28.84,28.85,28.84,28.84,74398.55374774024,15.3708,15.3761,15.3708,15.3708,74398.5537
2010-04-05 15:20:00,28.84,28.87,28.84,28.86,127659.57446808512,15.3708,15.3868,15.3708,15.3814,127659.5745
2010-04-05 15:25:00,28.86,28.87,28.84,28.84,78014.18439716313,15.3814,15.3868,15.3708,15.3708,78014.1844
2010-04-05 15:30:00,28.84,28.84,28.81,28.81,59101.6548463357,15.3708,15.3708,15.3548,15.3548,59101.6548
2010-04-05 15:35:00,28.81,28.81,28.8,28.8,56598.525935196776,15.3548,15.3548,15.3495,15.3495,56598.5259
2010-04-05 15:40:00,28.8,28.81,28.79,28.79,93589.20873313866,15.3495,15.3548,15.3441,15.3441,93589.2087
2010-04-05 15:45:00,28.79,28.82,28.79,28.82,161869.00292031709,15.3441,15.3601,15.3441,15.3601,161869.0029
2010-04-05 15:50:00,28.83,28.83,28.8,28.8,129467.38979279656,15.3654,15.3654,15.3495,15.3495,129467.3898
2010-04-05 15:55:00,28.8,28.81,28.79,28.81,146015.85314977056,15.3495,15.3548,15.3441,15.3548,146015.8531
2010-04-06 09:30:00,28.76,28.81,28.73,28.79,137115.83924349883,15.3281,15.3548,15.3121,15.3441,137115.8392
2010-04-06 09:35:00,28.79,28.79,28.68,28.72,62578.22277847309,15.3441,15.3441,15.2855,15.3068,62578.2228
2010-04-06 09:40:00,28.72,28.77,28.68,28.76,79961.06243916007,15.3068,15.3335,15.2855,15.3281,79961.0624
2010-04-06 09:45:00,28.76,28.79,28.74,28.76,143373.66152134613,15.3281,15.3441,15.3175,15.3281,143373.6615
2010-04-06 09:50:00,28.76,28.77,28.76,28.77,37964.12181894034,15.3281,15.3335,15.3281,15.3335,37964.1218
2010-04-06 09:55:00,28.77,28.81,28.76,28.77,86914.19830343485,15.3335,15.3548,15.3281,15.3335,86914.1983
2010-04-06 10:00:00,28.77,28.81,28.76,28.79,150326.7973856209,15.3335,15.3548,15.3281,15.3441,150326.7974
2010-04-06 10:05:00,28.79,28.79,28.73,28.74,100125.15644555696,15.3441,15.3441,15.3121,15.3175,100125.1564
2010-04-06 10:10:00,28.73,28.74,28.71,28.72,39493.8117090808,15.3121,15.3175,15.3015,15.3068,39493.8117
2010-04-06 10:15:00,28.72,28.78,28.72,28.77,125434.5709915172,15.3068,15.3388,15.3068,15.3335,125434.571
2010-04-06 10:20:00,28.76,28.77,28.76,28.76,62578.22277847309,15.3281,15.3335,15.3281,15.3281,62578.2228
2010-04-06 10:25:00,28.76,28.77,28.76,28.76,57711.02767348074,15.3281,15.3335,15.3281,15.3281,57711.0277
2010-04-06 10:30:00,28.77,28.77,28.76,28.76,363092.7548324295,15.3335,15.3335,15.3281,15.3281,363092.7548
2010-04-06 10:35:00,28.76,28.76,28.74,28.74,458350.71617299406,15.3281,15.3281,15.3175,15.3175,458350.7162
2010-04-06 10:40:00,28.73,28.75,28.73,28.74,25170.35182867473,15.3121,15.3228,15.3121,15.3175,25170.3518
2010-04-06 10:45:00,28.74,28.76,28.74,28.75,59518.84299819219,15.3175,15.3281,15.3175,15.3228,59518.843
2010-04-06 10:50:00,28.75,28.77,28.74,28.75,92754.83242942567,15.3228,15.3335,15.3175,15.3228,92754.8324
2010-04-06 10:55:00,28.74,28.75,28.73,28.73,26978.16715338618,15.3175,15.3228,15.3121,15.3121,26978.1672
2010-04-06 11:00:00,28.74,28.74,28.71,28.71,59796.968432763184,15.3175,15.3175,15.3015,15.3015,59796.9684
2010-04-06 11:05:00,28.71,28.71,28.67,28.68,478375.7474621055,15.3015,15.3015,15.2802,15.2855,478375.7475
2010-04-06 11:10:00,28.69,28.7,28.67,28.68,56042.2750660548,15.2908,15.2962,15.2802,15.2855,56042.2751
2010-04-06 11:15:00,28.68,28.69,28.68,28.68,44778.19496592964,15.2855,15.2908,15.2855,15.2855,44778.195
2010-04-06 11:20:00,28.68,28.69,28.65,28.65,89000.1390627173,15.2855,15.2908,15.2695,15.2695,89000.1391
2010-04-06 11:25:00,28.66,28.68,28.65,28.67,34209.42845223196,15.2748,15.2855,15.2695,15.2802,34209.4285
2010-04-06 11:30:00,28.68,28.68,28.66,28.66,93311.08329856768,15.2855,15.2855,15.2748,15.2748,93311.0833
2010-04-06 11:35:00,28.66,28.66,28.64,28.64,76901.68265887916,15.2748,15.2748,15.2642,15.2642,76901.6827
2010-04-06 11:40:00,28.64,28.68,28.64,28.68,21137.53302739536,15.2642,15.2855,15.2642,15.2855,21137.533
2010-04-06 11:45:00,28.68,28.69,28.66,28.66,45751.63398692811,15.2855,15.2908,15.2748,15.2748,45751.634
2010-04-06 11:50:00,28.66,28.66,28.66,28.66,22250.034765679324,15.2748,15.2748,15.2748,15.2748,22250.0348
2010-04-06 11:55:00,28.66,28.66,28.63,28.66,46586.01029064108,15.2748,15.2748,15.2589,15.2748,46586.0103
2010-04-06 12:00:00,28.66,28.67,28.65,28.67,16965.651508830484,15.2748,15.2802,15.2695,15.2802,16965.6515
2010-04-06 12:05:00,28.67,28.68,28.66,28.68,100959.53274926991,15.2802,15.2855,15.2748,15.2855,100959.5327
2010-04-06 12:10:00,28.68,28.7,28.67,28.7,167987.76248087888,15.2855,15.2962,15.2802,15.2962,167987.7625
2010-04-06 12:15:00,28.7,28.71,28.68,28.68,52287.58169934641,15.2962,15.3015,15.2855,15.2855,52287.5817
2010-04-06 12:20:00,28.68,28.7,28.68,28.7,23362.53650396329,15.2855,15.2962,15.2855,15.2962,23362.5365
2010-04-06 12:25:00,28.69,28.7,28.69,28.69,58128.21582533723,15.2908,15.2962,15.2908,15.2908,58128.2158
2010-04-06 12:30:00,28.68,28.69,28.68,28.68,14879.710749548049,15.2855,15.2908,15.2855,15.2855,14879.7107
2010-04-06 12:35:00,28.68,28.69,28.66,28.67,76901.68265887916,15.2855,15.2908,15.2748,15.2802,76901.6827
2010-04-06 12:40:00,28.67,28.67,28.66,28.66,36851.62008065638,15.2802,15.2802,15.2748,15.2748,36851.6201
2010-04-06 12:45:00,28.67,28.67,28.65,28.66,77736.05896259214,15.2802,15.2802,15.2695,15.2748,77736.059
2010-04-06 12:50:00,28.66,28.66,28.66,28.66,20303.156723682383,15.2748,15.2748,15.2748,15.2748,20303.1567
2010-04-06 12:55:00,28.66,28.66,28.65,28.65,50757.891809205954,15.2748,15.2748,15.2695,15.2695,50757.8918
2010-04-06 13:00:00,28.66,28.66,28.65,28.66,31845.362258378533,15.2748,15.2748,15.2695,15.2748,31845.3623
2010-04-06 13:05:00,28.66,28.67,28.66,28.67,21415.658461966348,15.2748,15.2802,15.2748,15.2802,21415.6585
2010-04-06 13:10:00,28.67,28.68,28.67,28.67,15714.087053261022,15.2802,15.2855,15.2802,15.2802,15714.0871
2010-04-06 13:15:00,28.68,28.68,28.67,28.67,13489.08357669309,15.2855,15.2855,15.2802,15.2802,13489.0836
2010-04-06 13:20:00,28.67,28.68,28.66,28.66,44639.13224864414,15.2802,15.2855,15.2748,15.2748,44639.1322
2010-04-06 13:25:00,28.66,28.68,28.66,28.68,34904.74203865944,15.2748,15.2855,15.2748,15.2855,34904.742
2010-04-06 13:30:00,28.68,28.68,28.67,28.68,82325.12863301349,15.2855,15.2855,15.2802,15.2855,82325.1286
2010-04-06 13:35:00,28.67,28.68,28.66,28.68,107356.41774440272,15.2802,15.2855,15.2748,15.2855,107356.4177
2010-04-06 13:40:00,28.68,28.68,28.66,28.66,42414.12877207621,15.2855,15.2855,15.2748,15.2748,42414.1288
2010-04-06 13:45:00,28.66,28.66,28.65,28.66,64525.100820470034,15.2748,15.2748,15.2695,15.2748,64525.1008
2010-04-06 13:50:00,28.66,28.66,28.66,28.66,63273.536364900574,15.2748,15.2748,15.2748,15.2748,63273.5364
2010-04-06 13:55:00,28.66,28.66,28.63,28.64,48671.95104992352,15.2748,15.2748,15.2589,15.2642,48671.951
2010-04-06 14:00:00,28.64,28.68,28.63,28.67,68975.10777360591,15.2642,15.2855,15.2589,15.2802,68975.1078
2010-04-06 14:05:00,28.68,28.68,28.68,28.68,26839.104436100683,15.2855,15.2855,15.2855,15.2855,26839.1044
2010-04-06 14:10:00,28.68,28.7,28.66,28.69,211792.5184258101,15.2855,15.2962,15.2748,15.2908,211792.5184
2010-04-06 14:15:00,28.68,28.69,28.68,28.68,257961.34056459463,15.2855,15.2908,15.2855,15.2855,257961.3406
2010-04-06 14:20:00,28.68,28.68,28.67,28.68,49506.327353636494,15.2855,15.2855,15.2802,15.2855,49506.3274
2010-04-06 14:25:00,28.68,28.68,28.66,28.66,87331.38645529134,15.2855,15.2855,15.2748,15.2748,87331.3865
2010-04-06 14:30:00,28.67,28.68,28.66,28.67,58545.40397719372,15.2802,15.2855,15.2748,15.2802,58545.404
2010-04-06 14:35:00,28.67,28.67,28.66,28.67,62578.22277847309,15.2802,15.2802,15.2748,15.2802,62578.2228
2010-04-06 14:40:00,28.67,28.67,28.66,28.67,70365.73494646086,15.2802,15.2802,15.2748,15.2802,70365.7349
2010-04-06 14:45:00,28.66,28.67,28.63,28.63,191350.29898484217,15.2748,15.2802,15.2589,15.2589,191350.299
2010-04-06 14:50:00,28.63,28.64,28.61,28.63,147684.60575719652,15.2589,15.2642,15.2482,15.2589,147684.6058
2010-04-06 14:55:00,28.63,28.64,28.63,28.64,115839.24349881796,15.2589,15.2642,15.2589,15.2642,115839.2435
2010-04-06 15:00:00,28.64,28.66,28.63,28.64,83298.56765401196,15.2642,15.2748,15.2589,15.2642,83298.5677
2010-04-06 15:05:00,28.64,28.65,28.63,28.63,83159.50493672647,15.2642,15.2695,15.2589,15.2589,83159.5049
2010-04-06 15:10:00,28.63,28.65,28.63,28.65,53121.958003059386,15.2589,15.2695,15.2589,15.2695,53121.958
2010-04-06 15:15:00,28.65,28.65,28.64,28.65,39076.62355722431,15.2695,15.2695,15.2642,15.2695,39076.6236
2010-04-06 15:20:00,28.65,28.65,28.64,28.65,82047.0031984425,15.2695,15.2695,15.2642,15.2695,82047.0032
2010-04-06 15:25:00,28.65,28.65,28.64,28.64,39632.874426366296,15.2695,15.2695,15.2642,15.2642,39632.8744
2010-04-06 15:30:00,28.65,28.65,28.61,28.61,166319.00987345295,15.2695,15.2695,15.2482,15.2482,166319.0099
2010-04-06 15:35:00,28.61,28.63,28.6,28.61,223056.5985259352,15.2482,15.2589,15.2429,15.2482,223056.5985
2010-04-06 15:40:00,28.62,28.62,28.61,28.61,42275.06605479072,15.2535,15.2535,15.2482,15.2482,42275.0661
2010-04-06 15:45:00,28.62,28.63,28.58,28.59,452510.08204700326,15.2535,15.2589,15.2322,15.2375,452510.082
2010-04-06 15:50:00,28.58,28.61,28.58,28.59,238075.37199276875,15.2322,15.2482,15.2322,15.2375,238075.372
2010-04-06 15:55:00,28.59,28.61,28.58,28.61,535669.5869837297,15.2375,15.2482,15.2322,15.2482,535669.587
2010-04-07 09:30:00,28.65,28.76,28.58,28.74,165067.4454178835,15.2695,15.3281,15.2322,15.3175,165067.4454
2010-04-07 09:35:00,28.74,28.79,28.73,28.78,103462.66166040883,15.3175,15.3441,15.3121,15.3388,103462.6617
2010-04-07 09:40:00,28.79,28.86,28.79,28.85,132248.64413850647,15.3441,15.3814,15.3441,15.3761,132248.6441
2010-04-07 09:45:00,28.86,28.89,28.8,28.8,89695.45264914478,15.3814,15.3974,15.3495,15.3495,89695.4526
2010-04-07 09:50:00,28.79,28.89,28.79,28.86,74398.55374774024,15.3441,15.3974,15.3441,15.3814,74398.5537
2010-04-07 09:55:00,28.86,28.86,28.84,28.84,63690.724516757065,15.3814,15.3814,15.3708,15.3708,63690.7245
2010-04-07 10:00:00,28.85,28.85,28.79,28.82,135725.21207064387,15.3761,15.3761,15.3441,15.3601,135725.2121
2010-04-07 10:05:00,28.82,28.86,28.82,28.86,48532.88833263802,15.3601,15.3814,15.3601,15.3814,48532.8883
2010-04-07 10:10:00,28.86,28.86,28.81,28.81,83020.44221944097,15.3814,15.3814,15.3548,15.3548,83020.4422
2010-04-07 10:15:00,28.81,28.82,28.78,28.81,105270.4769851203,15.3548,15.3601,15.3388,15.3548,105270.477
2010-04-07 10:20:00,28.81,28.81,28.78,28.81,102211.0972048394,15.3548,15.3548,15.3388,15.3548,102211.0972
2010-04-07 10:25:00,28.81,28.84,28.81,28.81,133500.20859407593,15.3548,15.3708,15.3548,15.3548,133500.2086
2010-04-07 10:30:00,28.81,28.84,28.76,28.82,73564.17744402726,15.3548,15.3708,15.3281,15.3601,73564.1774
2010-04-07 10:35:00,28.82,28.84,28.79,28.8,97482.96481713254,15.3601,15.3708,15.3441,15.3495,97482.9648
2010-04-07 10:40:00,28.81,28.81,28.73,28.76,89556.38993185927,15.3548,15.3548,15.3121,15.3281,89556.3899
2010-04-07 10:45:00,28.76,28.76,28.74,28.76,72868.86385759979,15.3281,15.3281,15.3175,15.3281,72868.8639
2010-04-07 10:50:00,28.76,28.77,28.74,28.74,106104.85328883328,15.3281,15.3335,15.3175,15.3175,106104.8533
2010-04-07 10:55:00,28.74,28.75,28.74,28.75,25865.66541510221,15.3175,15.3228,15.3175,15.3228,25865.6654
2010-04-07 11:00:00,28.75,28.77,28.75,28.77,146433.04130162703,15.3228,15.3335,15.3228,15.3335,146433.0413
2010-04-07 11:05:00,28.76,28.8,28.76,28.8,127381.44903351412,15.3281,15.3495,15.3281,15.3495,127381.449
2010-04-07 11:10:00,28.8,28.81,28.77,28.79,87609.51188986233,15.3495,15.3548,15.3335,15.3441,87609.5119
2010-04-07 11:15:00,28.79,28.82,28.79,28.81,73286.05200945627,15.3441,15.3601,15.3441,15.3548,73286.052
2010-04-07 11:20:00,28.82,28.83,28.8,28.81,98039.21568627452,15.3601,15.3654,15.3495,15.3548,98039.2157
2010-04-07 11:25:00,28.8,28.83,28.78,28.81,102489.22263941038,15.3495,15.3654,15.3388,15.3548,102489.2226
2010-04-07 11:30:00,28.82,28.84,28.8,28.81,75928.24363788069,15.3601,15.3708,15.3495,15.3548,75928.2436
2010-04-07 11:35:00,28.81,28.85,28.81,28.84,85523.5711305799,15.3548,15.3761,15.3548,15.3708,85523.5711
2010-04-07 11:40:00,28.84,28.88,28.82,28.86,112084.5501321096,15.3708,15.3921,15.3601,15.3814,112084.5501
2010-04-07 11:45:00,28.86,28.86,28.84,28.86,45612.57126964261,15.3814,15.3814,15.3708,15.3814,45612.5713
2010-04-07 11:50:00,28.86,28.86,28.85,28.86,27951.60617438465,15.3814,15.3814,15.3761,15.3814,27951.6062
2010-04-07 11:55:00,28.86,28.86,28.85,28.86,59240.7175636212,15.3814,15.3814,15.3761,15.3814,59240.7176
2010-04-07 12:00:00,28.86,28.89,28.84,28.86,97204.83938256156,15.3814,15.3974,15.3708,15.3814,97204.8394
2010-04-07 12:05:00,28.86,28.86,28.86,28.86,18634.40411625643,15.3814,15.3814,15.3814,15.3814,18634.4041
2010-04-07 12:10:00,28.86,28.9,28.86,28.89,28507.85704352664,15.3814,15.4028,15.3814,15.3974,28507.857
2010-04-07 12:15:00,28.9,28.9,28.89,28.89,72729.80114031429,15.4028,15.4028,15.3974,15.3974,72729.8011
2010-04-07 12:20:00,28.89,28.91,28.89,28.91,60909.47017104715,15.3974,15.4081,15.3974,15.4081,60909.4702
2010-04-07 12:25:00,28.9,28.91,28.86,28.86,59657.90571547768,15.4028,15.4081,15.3814,15.3814,59657.9057
2010-04-07 12:30:00,28.86,28.88,28.86,28.87,72868.86385759979,15.3814,15.3921,15.3814,15.3868,72868.8639
2010-04-07 12:35:00,28.87,28.87,28.83,28.85,52287.58169934641,15.3868,15.3868,15.3654,15.3761,52287.5817
2010-04-07 12:40:00,28.85,28.86,28.81,28.82,41718.81518564873,15.3761,15.3814,15.3548,15.3601,41718.8152
2010-04-07 12:45:00,28.82,28.84,28.81,28.84,44221.94409678766,15.3601,15.3708,15.3548,15.3708,44221.9441
2010-04-07 12:50:00,28.84,28.84,28.82,28.83,45334.44583507162,15.3708,15.3708,15.3601,15.3654,45334.4458
2010-04-07 12:55:00,28.82,28.84,28.81,28.84,60353.21930190516,15.3601,15.3708,15.3548,15.3708,60353.2193
2010-04-07 13:00:00,28.84,28.9,28.84,28.89,69392.29592546239,15.3708,15.4028,15.3708,15.3974,69392.2959
2010-04-07 13:05:00,28.9,28.91,28.89,28.9,18356.27868168544,15.4028,15.4081,15.3974,15.4028,18356.2787
2010-04-07 13:10:00,28.9,28.94,28.9,28.94,55346.96147962732,15.4028,15.4241,15.4028,15.4241,55346.9615
2010-04-07 13:15:00,28.94,28.94,28.92,28.94,41023.50159922125,15.4241,15.4241,15.4134,15.4241,41023.5016
2010-04-07 13:20:00,28.94,28.94,28.93,28.94,53261.02072034488,15.4241,15.4241,15.4187,15.4241,53261.0207
2010-04-07 13:25:00,28.94,28.94,28.92,28.92,51453.20539563344,15.4241,15.4241,15.4134,15.4134,51453.2054
2010-04-07 13:30:00,28.93,28.93,28.9,28.9,39771.93714365179,15.4187,15.4187,15.4028,15.4028,39771.9371
2010-04-07 13:35:00,28.91,28.92,28.89,28.89,49645.39007092199,15.4081,15.4134,15.3974,15.3974,49645.3901
2010-04-07 13:40:00,28.9,28.91,28.89,28.9,62856.34821304409,15.4028,15.4081,15.3974,15.4028,62856.3482
2010-04-07 13:45:00,28.9,28.9,28.87,28.89,69253.2332081769,15.4028,15.4028,15.3868,15.3974,69253.2332
2010-04-07 13:50:00,28.89,28.94,28.89,28.93,60492.28201919066,15.3974,15.4241,15.3974,15.4187,60492.282
2010-04-07 13:55:00,28.94,28.97,28.94,28.95,54512.58517591434,15.4241,15.4401,15.4241,15.4294,54512.5852
2010-04-07 14:00:00,28.96,28.97,28.92,28.93,81212.62689472953,15.4347,15.4401,15.4134,15.4187,81212.6269
2010-04-07 14:05:00,28.93,28.94,28.92,28.94,33653.17758308998,15.4187,15.4241,15.4134,15.4241,33653.1776
2010-04-07 14:10:00,28.94,28.94,28.92,28.93,57015.71408705327,15.4241,15.4241,15.4134,15.4187,57015.7141
2010-04-07 14:15:00,28.93,28.95,28.92,28.95,92754.83242942567,15.4187,15.4294,15.4134,15.4294,92754.8324
2010-04-07 14:20:00,28.95,28.96,28.92,28.96,101376.72090112642,15.4294,15.4347,15.4134,15.4347,101376.7209
2010-04-07 14:25:00,28.95,28.96,28.91,28.91,100542.34459741344,15.4294,15.4347,15.4081,15.4081,100542.3446
2010-04-07 14:30:00,28.92,28.92,28.84,28.86,107078.29230983174,15.4134,15.4134,15.3708,15.3814,107078.2923
2010-04-07 14:35:00,28.86,28.87,28.84,28.84,140175.21902377973,15.3814,15.3868,15.3708,15.3708,140175.219
2010-04-07 14:40:00,28.84,28.9,28.84,28.89,109164.23306911418,15.3708,15.4028,15.3708,15.3974,109164.2331
2010-04-07 14:45:00,28.89,28.92,28.89,28.91,129189.26435822556,15.3974,15.4134,15.3974,15.4081,129189.2644
2010-04-07 14:50:00,28.9,28.92,28.9,28.91,57711.02767348074,15.4028,15.4134,15.4028,15.4081,57711.0277
2010-04-07 14:55:00,28.9,28.9,28.82,28.84,132665.83229036297,15.4028,15.4028,15.3601,15.3708,132665.8323
2010-04-07 15:00:00,28.84,28.84,28.74,28.76,178556.52899457657,15.3708,15.3708,15.3175,15.3281,178556.529
2010-04-07 15:05:00,28.76,28.77,28.71,28.72,75371.99276873871,15.3281,15.3335,15.3015,15.3068,75371.9928
2010-04-07 15:10:00,28.72,28.74,28.7,28.71,117507.99610624393,15.3068,15.3175,15.2962,15.3015,117507.9961
2010-04-07 15:15:00,28.7,28.74,28.68,28.74,89417.32721457379,15.2962,15.3175,15.2855,15.3175,89417.3272
2010-04-07 15:20:00,28.74,28.74,28.69,28.71,78709.49798359061,15.3175,15.3175,15.2908,15.3015,78709.498
2010-04-07 15:25:00,28.71,28.77,28.71,28.77,51175.079961062445,15.3015,15.3335,15.3015,15.3335,51175.08
2010-04-07 15:30:00,28.78,28.78,28.76,28.77,49645.39007092199,15.3388,15.3388,15.3281,15.3335,49645.3901
2010-04-07 15:35:00,28.77,28.82,28.77,28.8,89556.38993185927,15.3335,15.3601,15.3335,15.3495,89556.3899
2010-04-07 15:40:00,28.81,28.81,28.79,28.79,73007.92657488528,15.3548,15.3548,15.3441,15.3441,73007.9266
2010-04-07 15:45:00,28.79,28.81,28.79,28.81,84411.06939229593,15.3441,15.3548,15.3441,15.3548,84411.0694
2010-04-07 15:50:00,28.81,28.84,28.81,28.81,99847.03101098596,15.3548,15.3708,15.3548,15.3548,99847.031
2010-04-07 15:55:00,28.81,28.86,28.81,28.86,185787.79029342235,15.3548,15.3814,15.3548,15.3814,185787.7903
2010-04-08 09:30:00,28.84,28.84,28.73,28.81,71061.04853288834,15.3708,15.3708,15.3121,15.3548,71061.0485
2010-04-08 09:35:00,28.82,28.89,28.77,28.81,99290.78014184398,15.3601,15.3974,15.3335,15.3548,99290.7801
2010-04-08 09:40:00,28.8,28.8,28.75,28.76,81768.87776387151,15.3495,15.3495,15.3228,15.3281,81768.8778
2010-04-08 09:45:00,28.76,28.76,28.7,28.71,71895.42483660132,15.3281,15.3281,15.2962,15.3015,71895.4248
2010-04-08 09:50:00,28.71,28.78,28.71,28.74,54651.64789319984,15.3015,15.3388,15.3015,15.3175,54651.6479
2010-04-08 09:55:00,28.74,28.74,28.68,28.71,41857.87790293423,15.3175,15.3175,15.2855,15.3015,41857.8779
2010-04-08 10:00:00,28.71,28.78,28.7,28.75,72173.55027117231,15.3015,15.3388,15.2962,15.3228,72173.5503
2010-04-08 10:05:00,28.74,28.75,28.71,28.71,47420.38659435406,15.3175,15.3228,15.3015,15.3015,47420.3866
2010-04-08 10:10:00,28.71,28.71,28.66,28.68,107356.41774440272,15.3015,15.3015,15.2748,15.2855,107356.4177
2010-04-08 10:15:00,28.68,28.68,28.63,28.66,71339.17396745933,15.2855,15.2855,15.2589,15.2748,71339.174
2010-04-08 10:20:00,28.66,28.71,28.66,28.7,29481.296064525104,15.2748,15.3015,15.2748,15.2962,29481.2961
2010-04-08 10:25:00,28.71,28.71,28.68,28.68,59796.968432763184,15.3015,15.3015,15.2855,15.2855,59796.9684
2010-04-08 10:30:00,28.68,28.73,28.68,28.73,53121.958003059386,15.2855,15.3121,15.2855,15.3121,53121.958
2010-04-08 10:35:00,28.73,28.74,28.71,28.71,43248.50507578919,15.3121,15.3175,15.3015,15.3015,43248.5051
2010-04-08 10:40:00,28.71,28.73,28.71,28.73,21554.721179251843,15.3015,15.3121,15.3015,15.3121,21554.7212
2010-04-08 10:45:00,28.73,28.74,28.72,28.73,18912.529550827425,15.3121,15.3175,15.3068,15.3121,18912.5296
2010-04-08 10:50:00,28.73,28.73,28.72,28.73,18773.46683354193,15.3121,15.3121,15.3068,15.3121,18773.4668
2010-04-08 10:55:00,28.73,28.73,28.72,28.72,50757.891809205954,15.3121,15.3121,15.3068,15.3068,50757.8918
2010-04-08 11:00:00,28.72,28.75,28.72,28.75,70226.67222917537,15.3068,15.3228,15.3068,15.3228,70226.6722
2010-04-08 11:05:00,28.74,28.75,28.73,28.74,48532.88833263802,15.3175,15.3228,15.3121,15.3175,48532.8883
2010-04-08 11:10:00,28.74,28.74,28.72,28.73,24475.03824224725,15.3175,15.3175,15.3068,15.3121,24475.0382
2010-04-08 11:15:00,28.73,28.73,28.68,28.68,38242.24725351133,15.3121,15.3121,15.2855,15.2855,38242.2473
2010-04-08 11:20:00,28.68,28.69,28.68,28.69,19746.9058545404,15.2855,15.2908,15.2855,15.2908,19746.9059
2010-04-08 11:25:00,28.68,28.69,28.67,28.67,18634.40411625643,15.2855,15.2908,15.2802,15.2802,18634.4041
2010-04-08 11:30:00,28.68,28.68,28.66,28.67,23640.66193853428,15.2855,15.2855,15.2748,15.2802,23640.6619
2010-04-08 11:35:00,28.67,28.69,28.67,28.69,24057.85009039077,15.2802,15.2908,15.2802,15.2908,24057.8501
2010-04-08 11:40:00,28.69,28.75,28.68,28.75,68836.0450563204,15.2908,15.3228,15.2855,15.3228,68836.0451
2010-04-08 11:45:00,28.75,28.76,28.72,28.76,100959.53274926991,15.3228,15.3281,15.3068,15.3281,100959.5327
2010-04-08 11:50:00,28.76,28.76,28.74,28.76,180225.2816020025,15.3281,15.3281,15.3175,15.3281,180225.2816
2010-04-08 11:55:00,28.75,28.76,28.74,28.75,307606.73063551664,15.3228,15.3281,15.3175,15.3228,307606.7306
2010-04-08 12:00:00,28.75,28.79,28.74,28.78,141983.03434849117,15.3228,15.3441,15.3175,15.3388,141983.0343
2010-04-08 12:05:00,28.78,28.8,28.61,28.65,364066.193853428,15.3388,15.3495,15.2482,15.2695,364066.1939
2010-04-08 12:10:00,28.66,28.67,28.64,28.67,51870.39354748992,15.2748,15.2802,15.2642,15.2802,51870.3935
2010-04-08 12:15:00,28.68,28.71,28.67,28.69,42414.12877207621,15.2855,15.3015,15.2802,15.2908,42414.1288
2010-04-08 12:20:00,28.69,28.73,28.69,28.71,90251.70351828675,15.2908,15.3121,15.2908,15.3015,90251.7035
2010-04-08 12:25:00,28.71,28.73,28.7,28.73,40050.06257822278,15.3015,15.3121,15.2962,15.3121,40050.0626
2010-04-08 12:30:00,28.73,28.73,28.71,28.71,28090.668891670142,15.3121,15.3121,15.3015,15.3015,28090.6689
2010-04-08 12:35:00,28.72,28.72,28.71,28.71,11681.268251981644,15.3068,15.3068,15.3015,15.3015,11681.2683
2010-04-08 12:40:00,28.71,28.72,28.71,28.72,43526.63051036018,15.3015,15.3068,15.3015,15.3068,43526.6305
2010-04-08 12:45:00,28.73,28.74,28.72,28.74,20164.09400639689,15.3121,15.3175,15.3068,15.3175,20164.094
2010-04-08 12:50:00,28.73,28.74,28.72,28.72,33792.24030037547,15.3121,15.3175,15.3068,15.3068,33792.2403
2010-04-08 12:55:00,28.73,28.74,28.72,28.74,28785.982478097623,15.3121,15.3175,15.3068,15.3175,28785.9825
2010-04-08 13:00:00,28.74,28.77,28.74,28.76,31428.174106522045,15.3175,15.3335,15.3175,15.3281,31428.1741
2010-04-08 13:05:00,28.77,28.78,28.76,28.76,34070.36573494646,15.3335,15.3388,15.3281,15.3281,34070.3657
2010-04-08 13:10:00,28.76,28.76,28.76,28.76,46586.01029064108,15.3281,15.3281,15.3281,15.3281,46586.0103
2010-04-08 13:15:00,28.76,28.78,28.76,28.77,39354.748991795306,15.3281,15.3388,15.3281,15.3335,39354.749
2010-04-08 13:20:00,28.78,28.81,28.77,28.81,54790.71061048533,15.3388,15.3548,15.3335,15.3548,54790.7106
2010-04-08 13:25:00,28.81,28.81,28.81,28.81,21137.53302739536,15.3548,15.3548,15.3548,15.3548,21137.533
2010-04-08 13:30:00,28.81,28.86,28.81,28.86,71478.23668474483,15.3548,15.3814,15.3548,15.3814,71478.2367
2010-04-08 13:35:00,28.86,28.89,28.86,28.89,42831.316923932696,15.3814,15.3974,15.3814,15.3974,42831.3169
2010-04-08 13:40:00,28.89,28.92,28.87,28.9,70643.86038103185,15.3974,15.4134,15.3868,15.4028,70643.8604
2010-04-08 13:45:00,28.9,28.9,28.86,28.87,37964.12181894034,15.4028,15.4028,15.3814,15.3868,37964.1218
2010-04-08 13:50:00,28.86,28.87,28.86,28.86,83159.50493672647,15.3814,15.3868,15.3814,15.3814,83159.5049
2010-04-08 13:55:00,28.86,28.87,28.85,28.86,36712.557363370885,15.3814,15.3868,15.3761,15.3814,36712.5574
2010-04-08 14:00:00,28.86,28.87,28.86,28.87,49506.327353636494,15.3814,15.3868,15.3814,15.3868,49506.3274
2010-04-08 14:05:00,28.86,28.88,28.86,28.87,41857.87790293423,15.3814,15.3921,15.3814,15.3868,41857.8779
2010-04-08 14:10:00,28.87,28.89,28.87,28.89,12098.456403838132,15.3868,15.3974,15.3868,15.3974,12098.4564
2010-04-08 14:15:00,28.89,28.89,28.88,28.89,31150.04867195105,15.3974,15.3974,15.3921,15.3974,31150.0487
2010-04-08 14:20:00,28.89,28.89,28.86,28.86,23501.599221248784,15.3974,15.3974,15.3814,15.3814,23501.5992
2010-04-08 14:25:00,28.86,28.88,28.86,28.87,27395.355305242665,15.3814,15.3921,15.3814,15.3868,27395.3553
2010-04-08 14:30:00,28.87,28.88,28.86,28.87,24753.163676818247,15.3868,15.3921,15.3814,15.3868,24753.1637
2010-04-08 14:35:00,28.87,28.88,28.86,28.87,31150.04867195105,15.3868,15.3921,15.3814,15.3868,31150.0487
2010-04-08 14:40:00,28.87,28.89,28.86,28.89,34209.42845223196,15.3868,15.3974,15.3814,15.3974,34209.4285
2010-04-08 14:45:00,28.89,28.91,28.88,28.9,24196.912807676264,15.3974,15.4081,15.3921,15.4028,24196.9128
2010-04-08 14:50:00,28.91,28.91,28.9,28.91,10846.89194826867,15.4081,15.4081,15.4028,15.4081,10846.8919
2010-04-08 14:55:00,28.91,28.91,28.89,28.89,48811.01376720901,15.4081,15.4081,15.3974,15.3974,48811.0138
2010-04-08 15:00:00,28.89,28.89,28.88,28.88,34765.679321373944,15.3974,15.3974,15.3921,15.3921,34765.6793
2010-04-08 15:05:00,28.89,28.89,28.85,28.85,93311.08329856768,15.3974,15.3974,15.3761,15.3761,93311.0833
2010-04-08 15:10:00,28.85,28.86,28.85,28.85,46029.7594214991,15.3761,15.3814,15.3761,15.3761,46029.7594
2010-04-08 15:15:00,28.85,28.87,28.84,28.87,61326.65832290363,15.3761,15.3868,15.3708,15.3868,61326.6583
2010-04-08 15:20:00,28.87,28.88,28.86,28.88,50340.70365734947,15.3868,15.3921,15.3814,15.3921,50340.7037
2010-04-08 15:25:00,28.88,28.88,28.87,28.88,40745.37616465026,15.3921,15.3921,15.3868,15.3921,40745.3762
2010-04-08 15:30:00,28.88,28.89,28.87,28.89,46586.01029064108,15.3921,15.3974,15.3868,15.3974,46586.0103
2010-04-08 15:35:00,28.89,28.9,28.89,28.89,74259.49103045474,15.3974,15.4028,15.3974,15.3974,74259.491
2010-04-08 15:40:00,28.89,28.9,28.88,28.89,105826.72785426228,15.3974,15.4028,15.3921,15.3974,105826.7279
2010-04-08 15:45:00,28.89,28.89,28.87,28.89,202197.1909331109,15.3974,15.3974,15.3868,15.3974,202197.1909
2010-04-08 15:50:00,28.89,28.89,28.86,28.86,105826.72785426228,15.3974,15.3974,15.3814,15.3814,105826.7279
2010-04-08 15:55:00,28.86,28.86,28.81,28.82,474342.92866082606,15.3814,15.3814,15.3548,15.3601,474342.9287
2010-04-09 09:30:00,28.92,28.94,28.85,28.87,58267.27854262273,15.4134,15.4241,15.3761,15.3868,58267.2785
2010-04-09 09:35:00,28.88,28.91,28.83,28.88,57015.71408705327,15.3921,15.4081,15.3654,15.3921,57015.7141
2010-04-09 09:40:00,28.89,28.9,28.82,28.86,66332.91614518149,15.3974,15.4028,15.3601,15.3814,66332.9161
2010-04-09 09:45:00,28.85,28.86,28.79,28.79,46307.88485607009,15.3761,15.3814,15.3441,15.3441,46307.8849
2010-04-09 09:50:00,28.79,28.82,28.78,28.81,55486.02419691281,15.3441,15.3601,15.3388,15.3548,55486.0242
2010-04-09 09:55:00,28.81,28.88,28.81,28.84,51870.39354748992,15.3548,15.3921,15.3548,15.3708,51870.3935
2010-04-09 10:00:00,28.84,28.9,28.84,28.87,41857.87790293423,15.3708,15.4028,15.3708,15.3868,41857.8779
2010-04-09 10:05:00,28.86,28.88,28.84,28.86,42692.2542066472,15.3814,15.3921,15.3708,15.3814,42692.2542
2010-04-09 10:10:00,28.86,28.89,28.84,28.88,40050.06257822278,15.3814,15.3974,15.3708,15.3921,40050.0626
2010-04-09 10:15:00,28.88,28.92,28.85,28.9,68001.66875260744,15.3921,15.4134,15.3761,15.4028,68001.6688
2010-04-09 10:20:00,28.9,28.92,28.89,28.89,27673.48073981365,15.4028,15.4134,15.3974,15.3974,27673.4807
2010-04-09 10:25:00,28.89,28.92,28.84,28.84,80378.25059101655,15.3974,15.4134,15.3708,15.3708,80378.2506
2010-04-09 10:30:00,28.85,28.85,28.81,28.81,62578.22277847309,15.3761,15.3761,15.3548,15.3548,62578.2228
2010-04-09 10:35:00,28.82,28.88,28.82,28.88,62300.0973439021,15.3601,15.3921,15.3601,15.3921,62300.0973
2010-04-09 10:40:00,28.88,28.94,28.86,28.94,70087.60951188987,15.3921,15.4241,15.3814,15.4241,70087.6095
2010-04-09 10:45:00,28.94,28.97,28.91,28.91,42414.12877207621,15.4241,15.4401,15.4081,15.4081,42414.1288
2010-04-09 10:50:00,28.91,28.96,28.91,28.95,48115.70018078154,15.4081,15.4347,15.4081,15.4294,48115.7002
2010-04-09 10:55:00,28.95,28.97,28.94,28.97,27951.60617438465,15.4294,15.4401,15.4241,15.4401,27951.6062
2010-04-09 11:00:00,28.97,28.98,28.94,28.94,40050.06257822278,15.4401,15.4454,15.4241,15.4241,40050.0626
2010-04-09 11:05:00,28.94,28.97,28.94,28.97,34348.49116951745,15.4241,15.4401,15.4241,15.4401,34348.4912
2010-04-09 11:10:00,28.96,29.02,28.96,28.99,74815.74189959673,15.4347,15.4667,15.4347,15.4507,74815.7419
2010-04-09 11:15:00,28.99,29.0,28.96,28.99,119037.68599638436,15.4507,15.456,15.4347,15.4507,119037.686
2010-04-09 11:20:00,28.99,29.03,28.98,29.03,71200.11125017384,15.4507,15.472,15.4454,15.472,71200.1113
2010-04-09 11:25:00,29.03,29.09,29.03,29.09,68557.91962174942,15.472,15.504,15.472,15.504,68557.9196
2010-04-09 11:30:00,29.09,29.09,29.03,29.04,78014.18439716313,15.504,15.504,15.472,15.4774,78014.1844
2010-04-09 11:35:00,29.04,29.08,29.03,29.08,38659.43540536783,15.4774,15.4987,15.472,15.4987,38659.4354
2010-04-09 11:40:00,29.07,29.09,29.07,29.08,39215.68627450981,15.4934,15.504,15.4934,15.4987,39215.6863
2010-04-09 11:45:00,29.07,29.08,29.04,29.04,34626.61660408845,15.4934,15.4987,15.4774,15.4774,34626.6166
2010-04-09 11:50:00,29.05,29.07,29.04,29.07,28925.04519538312,15.4827,15.4934,15.4774,15.4934,28925.0452
2010-04-09 11:55:00,29.06,29.07,29.03,29.03,24892.22639410374,15.488,15.4934,15.472,15.472,24892.2264
2010-04-09 12:00:00,29.03,29.04,29.02,29.04,18495.341398970937,15.472,15.4774,15.4667,15.4774,18495.3414
2010-04-09 12:05:00,29.04,29.04,29.03,29.04,21554.721179251843,15.4774,15.4774,15.472,15.4774,21554.7212
2010-04-09 12:10:00,29.04,29.06,29.04,29.06,39771.93714365179,15.4774,15.488,15.4774,15.488,39771.9371
2010-04-09 12:15:00,29.06,29.09,29.05,29.08,72451.6757057433,15.488,15.504,15.4827,15.4987,72451.6757
2010-04-09 12:20:00,29.07,29.09,29.06,29.08,62021.97190933112,15.4934,15.504,15.488,15.4987,62021.9719
2010-04-09 12:25:00,29.08,29.09,29.06,29.07,32123.48769294952,15.4987,15.504,15.488,15.4934,32123.4877
2010-04-09 12:30:00,29.07,29.07,29.05,29.05,49089.13920178001,15.4934,15.4934,15.4827,15.4827,49089.1392
2010-04-09 12:35:00,29.05,29.07,29.05,29.06,33375.05214851898,15.4827,15.4934,15.4827,15.488,33375.0521
2010-04-09 12:40:00,29.07,29.07,29.02,29.04,54095.39702405786,15.4934,15.4934,15.4667,15.4774,54095.397
2010-04-09 12:45:00,29.04,29.04,29.02,29.02,25448.477263245724,15.4774,15.4774,15.4667,15.4667,25448.4773
2010-04-09 12:50:00,29.02,29.04,29.01,29.04,47559.44931163955,15.4667,15.4774,15.4614,15.4774,47559.4493
2010-04-09 12:55:00,29.04,29.07,29.04,29.06,35460.992907801425,15.4774,15.4934,15.4774,15.488,35460.9929
2010-04-09 13:00:00,29.06,29.07,29.04,29.05,56320.40050062579,15.488,15.4934,15.4774,15.4827,56320.4005
2010-04-09 13:05:00,29.06,29.06,29.02,29.03,38659.43540536783,15.488,15.488,15.4667,15.472,38659.4354
2010-04-09 13:10:00,29.02,29.03,29.02,29.03,28507.85704352664,15.4667,15.472,15.4667,15.472,28507.857
2010-04-09 13:15:00,29.03,29.04,29.03,29.03,19051.59226811292,15.472,15.4774,15.472,15.472,19051.5923
2010-04-09 13:20:00,29.04,29.04,29.04,29.04,34209.42845223196,15.4774,15.4774,15.4774,15.4774,34209.4285
2010-04-09 13:25:00,29.04,29.09,29.04,29.09,20164.09400639689,15.4774,15.504,15.4774,15.504,20164.094
2010-04-09 13:30:00,29.09,29.11,29.09,29.11,25865.66541510221,15.504,15.5147,15.504,15.5147,25865.6654
2010-04-09 13:35:00,29.1,29.12,29.1,29.12,23779.724655819777,15.5093,15.52,15.5093,15.52,23779.7247
2010-04-09 13:40:00,29.11,29.12,29.11,29.12,12654.707272980117,15.5147,15.52,15.5147,15.52,12654.7073
2010-04-09 13:45:00,29.12,29.12,29.09,29.1,23640.66193853428,15.52,15.52,15.504,15.5093,23640.6619
2010-04-09 13:50:00,29.1,29.11,29.1,29.11,23084.4110693923,15.5093,15.5147,15.5093,15.5147,23084.4111
2010-04-09 13:55:00,29.1,29.12,29.09,29.09,49506.327353636494,15.5093,15.52,15.504,15.504,49506.3274
2010-04-09 14:00:00,29.09,29.1,29.07,29.09,48950.07648449451,15.504,15.5093,15.4934,15.504,48950.0765
2010-04-09 14:05:00,29.09,29.12,29.08,29.12,47698.51202892505,15.504,15.52,15.4987,15.52,47698.512
2010-04-09 14:10:00,29.12,29.15,29.12,29.14,70087.60951188987,15.52,15.536,15.52,15.5307,70087.6095
2010-04-09 14:15:00,29.14,29.15,29.14,29.15,45751.63398692811,15.5307,15.536,15.5307,15.536,45751.634
2010-04-09 14:20:00,29.15,29.15,29.15,29.15,34209.42845223196,15.536,15.536,15.536,15.536,34209.4285
2010-04-09 14:25:00,29.15,29.17,29.15,29.15,41718.81518564873,15.536,15.5467,15.536,15.536,41718.8152
2010-04-09 14:30:00,29.15,29.15,29.15,29.15,11264.080100125157,15.536,15.536,15.536,15.536,11264.0801
2010-04-09 14:35:00,29.15,29.15,29.12,29.13,49784.45278820748,15.536,15.536,15.52,15.5253,49784.4528
2010-04-09 14:40:00,29.13,29.13,29.11,29.12,49089.13920178001,15.5253,15.5253,15.5147,15.52,49089.1392
2010-04-09 14:45:00,29.11,29.12,29.11,29.12,18773.46683354193,15.5147,15.52,15.5147,15.52,18773.4668
2010-04-09 14:50:00,29.12,29.12,29.11,29.12,24335.97552496176,15.52,15.52,15.5147,15.52,24335.9755
2010-04-09 14:55:00,29.12,29.12,29.11,29.12,70226.67222917537,15.52,15.52,15.5147,15.52,70226.6722
2010-04-09 15:00:00,29.12,29.12,29.12,29.12,19051.59226811292,15.52,15.52,15.52,15.52,19051.5923
2010-04-09 15:05:00,29.12,29.12,29.1,29.11,62161.03462661661,15.52,15.52,15.5093,15.5147,62161.0346
2010-04-09 15:10:00,29.1,29.12,29.09,29.12,52148.51898206092,15.5093,15.52,15.504,15.52,52148.519
2010-04-09 15:15:00,29.12,29.14,29.09,29.12,181476.846057572,15.52,15.5307,15.504,15.52,181476.8461
2010-04-09 15:20:00,29.12,29.15,29.1,29.12,70782.92309831735,15.52,15.536,15.5093,15.52,70782.9231
2010-04-09 15:25:00,29.12,29.16,29.12,29.16,32818.801279377,15.52,15.5413,15.52,15.5413,32818.8013
2010-04-09 15:30:00,29.17,29.18,29.16,29.17,121818.9403420943,15.5467,15.552,15.5413,15.5467,121818.9403
2010-04-09 15:35:00,29.18,29.2,29.17,29.2,91920.4561257127,15.552,15.5626,15.5467,15.5626,91920.4561
2010-04-09 15:40:00,29.19,29.2,29.16,29.17,158114.30955360868,15.5573,15.5626,15.5413,15.5467,158114.3096
2010-04-09 15:45:00,29.17,29.18,29.17,29.17,88722.0136281463,15.5467,15.552,15.5467,15.5467,88722.0136
2010-04-09 15:50:00,29.18,29.2,29.16,29.2,222222.22222222225,15.552,15.5626,15.5413,15.5626,222222.2222
2010-04-09 15:55:00,29.19,29.27,29.19,29.26,575302.461410096,15.5573,15.6,15.5573,15.5946,575302.4614
2010-04-12 09:30:00,29.42,29.53,29.36,29.53,240995.68905576412,15.6799,15.7385,15.6479,15.7385,240995.6891
2010-04-12 09:35:00,29.53,29.55,29.43,29.47,193019.0515922681,15.7385,15.7492,15.6852,15.7065,193019.0516
2010-04-12 09:40:00,29.48,29.49,29.4,29.4,189681.54637741623,15.7119,15.7172,15.6692,15.6692,189681.5464
2010-04-12 09:45:00,29.41,29.44,29.35,29.36,141426.7834793492,15.6746,15.6906,15.6426,15.6479,141426.7835
2010-04-12 09:50:00,29.36,29.38,29.3,29.3,135586.14935335837,15.6479,15.6586,15.6159,15.6159,135586.1494
2010-04-12 09:55:00,29.31,29.43,29.27,29.3,116117.36893338896,15.6213,15.6852,15.6,15.6159,116117.3689
2010-04-12 10:00:00,29.3,29.35,29.28,29.35,44639.13224864414,15.6159,15.6426,15.6053,15.6426,44639.1322
2010-04-12 10:05:00,29.35,29.43,29.29,29.38,274370.74120428314,15.6426,15.6852,15.6106,15.6586,274370.7412
2010-04-12 10:10:00,29.38,29.42,29.37,29.4,73703.24016131276,15.6586,15.6799,15.6532,15.6692,73703.2402
2010-04-12 10:15:00,29.4,29.42,29.39,29.41,56320.40050062579,15.6692,15.6799,15.6639,15.6746,56320.4005
2010-04-12 10:20:00,29.41,29.48,29.4,29.41,195383.11778612155,15.6746,15.7119,15.6692,15.6746,195383.1178
2010-04-12 10:25:00,29.41,29.45,29.4,29.45,76206.36907245168,15.6746,15.6959,15.6692,15.6959,76206.3691
2010-04-12 10:30:00,29.45,29.45,29.41,29.44,52704.769851202895,15.6959,15.6959,15.6746,15.6906,52704.7699
2010-04-12 10:35:00,29.45,29.45,29.35,29.35,126547.07272980116,15.6959,15.6959,15.6426,15.6426,126547.0727
2010-04-12 10:40:00,29.36,29.42,29.35,29.42,134056.45946321794,15.6479,15.6799,15.6426,15.6799,134056.4595
2010-04-12 10:45:00,29.42,29.49,29.42,29.45,219997.2187456543,15.6799,15.7172,15.6799,15.6959,219997.2187
2010-04-12 10:50:00,29.46,29.46,29.38,29.38,80934.50146015854,15.7012,15.7012,15.6586,15.6586,80934.5015
2010-04-12 10:55:00,29.38,29.43,29.37,29.39,81907.94048115701,15.6586,15.6852,15.6532,15.6639,81907.9405
2010-04-12 11:00:00,29.39,29.43,29.38,29.43,48950.07648449451,15.6639,15.6852,15.6586,15.6852,48950.0765
2010-04-12 11:05:00,29.44,29.45,29.39,29.4,166875.26074259492,15.6906,15.6959,15.6639,15.6692,166875.2607
2010-04-12 11:10:00,29.4,29.41,29.39,29.41,44778.19496592964,15.6692,15.6746,15.6639,15.6746,44778.195
2010-04-12 11:15:00,29.41,29.41,29.39,29.4,84828.25754415242,15.6746,15.6746,15.6639,15.6692,84828.2575
2010-04-12 11:20:00,29.4,29.4,29.38,29.38,115978.30621610348,15.6692,15.6692,15.6586,15.6586,115978.3062
2010-04-12 11:25:00,29.38,29.38,29.37,29.38,54790.71061048533,15.6586,15.6586,15.6532,15.6586,54790.7106
2010-04-12 11:30:00,29.38,29.4,29.37,29.38,107773.60589625922,15.6586,15.6692,15.6532,15.6586,107773.6059
2010-04-12 11:35:00,29.39,29.43,29.38,29.43,54234.45974134335,15.6639,15.6852,15.6586,15.6852,54234.4597
2010-04-12 11:40:00,29.43,29.43,29.43,29.43,11820.33096926714,15.6852,15.6852,15.6852,15.6852,11820.331
2010-04-12 11:45:00,29.43,29.43,29.43,29.43,27673.48073981365,15.6852,15.6852,15.6852,15.6852,27673.4807
2010-04-12 11:50:00,29.43,29.43,29.43,29.43,20998.47031010986,15.6852,15.6852,15.6852,15.6852,20998.4703
2010-04-12 11:55:00,29.43,29.43,29.43,29.43,84689.19482686692,15.6852,15.6852,15.6852,15.6852,84689.1948
2010-04-12 12:00:00,29.43,29.48,29.43,29.46,85106.38297872341,15.6852,15.7119,15.6852,15.7012,85106.383
2010-04-12 12:05:00,29.45,29.5,29.45,29.5,70504.79766374636,15.6959,15.7225,15.6959,15.7225,70504.7977
2010-04-12 12:10:00,29.5,29.5,29.48,29.49,62439.1600611876,15.7225,15.7225,15.7119,15.7172,62439.1601
2010-04-12 12:15:00,29.49,29.5,29.48,29.5,26004.72813238771,15.7172,15.7225,15.7119,15.7225,26004.7281
2010-04-12 12:20:00,29.5,29.5,29.48,29.48,24057.85009039077,15.7225,15.7225,15.7119,15.7119,24057.8501
2010-04-12 12:25:00,29.48,29.53,29.48,29.53,53539.14615491587,15.7119,15.7385,15.7119,15.7385,53539.1462
2010-04-12 12:30:00,29.53,29.53,29.5,29.51,118064.2469753859,15.7385,15.7385,15.7225,15.7279,118064.247
2010-04-12 12:35:00,29.52,29.53,29.51,29.53,47281.32387706856,15.7332,15.7385,15.7279,15.7385,47281.3239
2010-04-12 12:40:00,29.53,29.56,29.52,29.54,54929.77332777083,15.7385,15.7545,15.7332,15.7439,54929.7733
2010-04-12 12:45:00,29.54,29.54,29.51,29.51,22806.285634821303,15.7439,15.7439,15.7279,15.7279,22806.2856
2010-04-12 12:50:00,29.51,29.52,29.48,29.49,32540.67584480601,15.7279,15.7332,15.7119,15.7172,32540.6758
2010-04-12 12:55:00,29.48,29.51,29.48,29.51,29759.421499096094,15.7119,15.7279,15.7119,15.7279,29759.4215
2010-04-12 13:00:00,29.51,29.52,29.51,29.52,11125.017382839662,15.7279,15.7332,15.7279,15.7332,11125.0174
2010-04-12 13:05:00,29.51,29.52,29.5,29.5,19885.96857182589,15.7279,15.7332,15.7225,15.7225,19885.9686
2010-04-12 13:10:00,29.5,29.5,29.5,29.5,9317.202058128216,15.7225,15.7225,15.7225,15.7225,9317.2021
2010-04-12 13:15:00,29.5,29.5,29.49,29.5,14323.459880406064,15.7225,15.7225,15.7172,15.7225,14323.4599
2010-04-12 13:20:00,29.5,29.5,29.49,29.5,16548.463356973996,15.7225,15.7225,15.7172,15.7225,16548.4634
2010-04-12 13:25:00,29.49,29.5,29.48,29.48,15575.024335975526,15.7172,15.7225,15.7119,15.7119,15575.0243
2010-04-12 13:30:00,29.49,29.49,29.46,29.47,15992.212487832014,15.7172,15.7172,15.7012,15.7065,15992.2125
2010-04-12 13:35:00,29.46,29.47,29.46,29.47,23362.53650396329,15.7012,15.7065,15.7012,15.7065,23362.5365
2010-04-12 13:40:00,29.46,29.47,29.45,29.45,32957.8639966625,15.7012,15.7065,15.6959,15.6959,32957.864
2010-04-12 13:45:00,29.45,29.47,29.45,29.46,31010.98595466556,15.6959,15.7065,15.6959,15.7012,31010.986
2010-04-12 13:50:00,29.47,29.48,29.45,29.45,42136.003337505215,15.7065,15.7119,15.6959,15.6959,42136.0033
2010-04-12 13:55:00,29.45,29.45,29.39,29.4,69114.1704908914,15.6959,15.6959,15.6639,15.6692,69114.1705
2010-04-12 14:00:00,29.4,29.45,29.4,29.45,96231.40036156308,15.6692,15.6959,15.6692,15.6959,96231.4004
2010-04-12 14:05:00,29.45,29.45,29.4,29.4,48254.76289806704,15.6959,15.6959,15.6692,15.6692,48254.7629
2010-04-12 14:10:00,29.4,29.44,29.38,29.38,70921.98581560285,15.6692,15.6906,15.6586,15.6586,70921.9858
2010-04-12 14:15:00,29.38,29.41,29.38,29.4,18912.529550827425,15.6586,15.6746,15.6586,15.6692,18912.5296
2010-04-12 14:20:00,29.41,29.41,29.4,29.4,31010.98595466556,15.6746,15.6746,15.6692,15.6692,31010.986
2010-04-12 14:25:00,29.4,29.41,29.4,29.4,28090.668891670142,15.6692,15.6746,15.6692,15.6692,28090.6689
2010-04-12 14:30:00,29.4,29.41,29.4,29.4,50062.57822277848,15.6692,15.6746,15.6692,15.6692,50062.5782
2010-04-12 14:35:00,29.39,29.4,29.39,29.39,15853.149770546515,15.6639,15.6692,15.6639,15.6639,15853.1498
2010-04-12 14:40:00,29.39,29.4,29.38,29.4,102906.41079126688,15.6639,15.6692,15.6586,15.6692,102906.4108
2010-04-12 14:45:00,29.4,29.4,29.39,29.39,20164.09400639689,15.6692,15.6692,15.6639,15.6639,20164.094
2010-04-12 14:50:00,29.4,29.43,29.39,29.41,108468.9194826867,15.6692,15.6852,15.6639,15.6746,108468.9195
2010-04-12 14:55:00,29.41,29.41,29.4,29.41,24892.22639410374,15.6746,15.6746,15.6692,15.6746,24892.2264
2010-04-12 15:00:00,29.4,29.41,29.39,29.39,38659.43540536783,15.6692,15.6746,15.6639,15.6639,38659.4354
2010-04-12 15:05:00,29.38,29.41,29.38,29.41,246697.2604644695,15.6586,15.6746,15.6586,15.6746,246697.2605
2010-04-12 15:10:00,29.41,29.42,29.4,29.41,144764.2886942011,15.6746,15.6799,15.6692,15.6746,144764.2887
2010-04-12 15:15:00,29.41,29.41,29.4,29.41,31428.174106522045,15.6746,15.6746,15.6692,15.6746,31428.1741
2010-04-12 15:20:00,29.41,29.41,29.38,29.38,66889.16701432347,15.6746,15.6746,15.6586,15.6586,66889.167
2010-04-12 15:25:00,29.38,29.38,29.36,29.38,69531.35864274789,15.6586,15.6586,15.6479,15.6586,69531.3586
2010-04-12 15:30:00,29.38,29.38,29.32,29.32,164511.1945487415,15.6586,15.6586,15.6266,15.6266,164511.1945
2010-04-12 15:35:00,29.33,29.35,29.32,29.35,149214.29564733696,15.6319,15.6426,15.6266,15.6426,149214.2956
2010-04-12 15:40:00,29.35,29.37,29.32,29.33,73842.30287859826,15.6426,15.6532,15.6266,15.6319,73842.3029
2010-04-12 15:45:00,29.32,29.33,29.31,29.31,55346.96147962732,15.6266,15.6319,15.6213,15.6213,55346.9615
2010-04-12 15:50:00,29.31,29.32,29.3,29.32,276873.87011542206,15.6213,15.6266,15.6159,15.6266,276873.8701
2010-04-12 15:55:00,29.32,29.32,29.31,29.32,300375.4693366709,15.6266,15.6266,15.6213,15.6266,300375.4693
2010-04-13 09:30:00,29.41,29.44,29.27,29.3,230565.985259352,15.6746,15.6906,15.6,15.6159,230565.9853
2010-04-13 09:35:00,29.3,29.4,29.22,29.24,802809.0668891671,15.6159,15.6692,15.5733,15.584,802809.0669
2010-04-13 09:40:00,29.24,29.27,29.21,29.22,261437.90849673204,15.584,15.6,15.568,15.5733,261437.9085
2010-04-13 09:45:00,29.22,29.24,29.21,29.22,99847.03101098596,15.5733,15.584,15.568,15.5733,99847.031
2010-04-13 09:50:00,29.22,29.31,29.21,29.3,118759.56056181338,15.5733,15.6213,15.568,15.6159,118759.5606
2010-04-13 09:55:00,29.3,29.4,29.3,29.39,156862.74509803922,15.6159,15.6692,15.6159,15.6639,156862.7451
2010-04-13 10:00:00,29.39,29.4,29.34,29.39,172159.64399944377,15.6639,15.6692,15.6373,15.6639,172159.644
2010-04-13 10:05:00,29.39,29.48,29.39,29.45,219997.2187456543,15.6639,15.7119,15.6639,15.6959,219997.2187
2010-04-13 10:10:00,29.45,29.56,29.45,29.5,97900.15296898902,15.6959,15.7545,15.6959,15.7225,97900.153
2010-04-13 10:15:00,29.5,29.5,29.45,29.48,223612.8493950772,15.7225,15.7225,15.6959,15.7119,223612.8494
2010-04-13 10:20:00,29.48,29.48,29.47,29.48,56737.58865248227,15.7119,15.7119,15.7065,15.7119,56737.5887
2010-04-13 10:25:00,29.48,29.48,29.45,29.46,73981.36559588375,15.7119,15.7119,15.6959,15.7012,73981.3656
2010-04-13 10:30:00,29.47,29.48,29.41,29.42,86914.19830343485,15.7065,15.7119,15.6746,15.6799,86914.1983
2010-04-13 10:35:00,29.41,29.42,29.38,29.4,54095.39702405786,15.6746,15.6799,15.6586,15.6692,54095.397
2010-04-13 10:40:00,29.4,29.55,29.39,29.55,129050.20164094008,15.6692,15.7492,15.6639,15.7492,129050.2016
2010-04-13 10:45:00,29.55,29.58,29.5,29.58,100820.47003198444,15.7492,15.7652,15.7225,15.7652,100820.47
2010-04-13 10:50:00,29.58,29.63,29.56,29.62,157279.93324989572,15.7652,15.7918,15.7545,15.7865,157279.9332
2010-04-13 10:55:00,29.62,29.68,29.59,29.67,145320.53956334307,15.7865,15.8185,15.7705,15.8131,145320.5396
2010-04-13 11:00:00,29.66,29.69,29.63,29.65,147823.668474482,15.8078,15.8238,15.7918,15.8025,147823.6685
2010-04-13 11:05:00,29.65,29.69,29.63,29.68,104157.97524683631,15.8025,15.8238,15.7918,15.8185,104157.9752
2010-04-13 11:10:00,29.67,29.7,29.66,29.68,148101.793909053,15.8131,15.8291,15.8078,15.8185,148101.7939
2010-04-13 11:15:00,29.69,29.71,29.66,29.68,283687.9432624114,15.8238,15.8345,15.8078,15.8185,283687.9433
2010-04-13 11:20:00,29.68,29.7,29.66,29.67,59240.7175636212,15.8185,15.8291,15.8078,15.8131,59240.7176
2010-04-13 11:25:00,29.67,29.7,29.66,29.7,63690.724516757065,15.8131,15.8291,15.8078,15.8291,63690.7245
2010-04-13 11:30:00,29.7,29.7,29.64,29.64,91781.3934084272,15.8291,15.8291,15.7971,15.7971,91781.3934
2010-04-13 11:35:00,29.64,29.65,29.58,29.6,34487.553886802954,15.7971,15.8025,15.7652,15.7758,34487.5539
2010-04-13 11:40:00,29.6,29.61,29.54,29.55,51453.20539563344,15.7758,15.7812,15.7439,15.7492,51453.2054
2010-04-13 11:45:00,29.54,29.57,29.52,29.52,54651.64789319984,15.7439,15.7598,15.7332,15.7332,54651.6479
2010-04-13 11:50:00,29.52,29.56,29.5,29.52,67167.29244889446,15.7332,15.7545,15.7225,15.7332,67167.2924
2010-04-13 11:55:00,29.53,29.58,29.53,29.55,87331.38645529134,15.7385,15.7652,15.7385,15.7492,87331.3865
2010-04-13 12:00:00,29.55,29.57,29.55,29.55,21693.78389653734,15.7492,15.7598,15.7492,15.7492,21693.7839
2010-04-13 12:05:00,29.56,29.56,29.53,29.56,46446.94757335559,15.7545,15.7545,15.7385,15.7545,46446.9476
2010-04-13 12:10:00,29.56,29.56,29.54,29.56,57432.90223890975,15.7545,15.7545,15.7439,15.7545,57432.9022
2010-04-13 12:15:00,29.56,29.62,29.55,29.62,46586.01029064108,15.7545,15.7865,15.7492,15.7865,46586.0103
2010-04-13 12:20:00,29.62,29.63,29.58,29.62,44082.88137950216,15.7865,15.7918,15.7652,15.7865,44082.8814
2010-04-13 12:25:00,29.62,29.66,29.6,29.61,97482.96481713254,15.7865,15.8078,15.7758,15.7812,97482.9648
2010-04-13 12:30:00,29.61,29.65,29.6,29.61,91086.07982199972,15.7812,15.8025,15.7758,15.7812,91086.0798
2010-04-13 12:35:00,29.61,29.63,29.57,29.57,70226.67222917537,15.7812,15.7918,15.7598,15.7598,70226.6722
2010-04-13 12:40:00,29.58,29.58,29.55,29.56,21971.90933110833,15.7652,15.7652,15.7492,15.7545,21971.9093
2010-04-13 12:45:00,29.56,29.56,29.54,29.54,14601.585314977056,15.7545,15.7545,15.7439,15.7439,14601.5853
2010-04-13 12:50:00,29.54,29.54,29.53,29.53,14740.648032262552,15.7439,15.7439,15.7385,15.7385,14740.648
2010-04-13 12:55:00,29.53,29.63,29.53,29.58,58128.21582533723,15.7385,15.7918,15.7385,15.7652,58128.2158
2010-04-13 13:00:00,29.59,29.61,29.57,29.58,53261.02072034488,15.7705,15.7812,15.7598,15.7652,53261.0207
2010-04-13 13:05:00,29.58,29.59,29.57,29.57,12237.519121123629,15.7652,15.7705,15.7598,15.7598,12237.5191
2010-04-13 13:10:00,29.57,29.58,29.56,29.56,14740.648032262552,15.7598,15.7652,15.7545,15.7545,14740.648
2010-04-13 13:15:00,29.55,29.56,29.54,29.56,24057.85009039077,15.7492,15.7545,15.7439,15.7545,24057.8501
2010-04-13 13:20:00,29.56,29.56,29.55,29.55,12793.769990265611,15.7545,15.7545,15.7492,15.7492,12793.77
2010-04-13 13:25:00,29.55,29.56,29.54,29.56,23084.4110693923,15.7492,15.7545,15.7439,15.7545,23084.4111
2010-04-13 13:30:00,29.56,29.56,29.55,29.56,30037.546933667087,15.7545,15.7545,15.7492,15.7545,30037.5469
2010-04-13 13:35:00,29.56,29.56,29.55,29.55,52426.64441663191,15.7545,15.7545,15.7492,15.7492,52426.6444
2010-04-13 13:40:00,29.55,29.58,29.55,29.57,33235.98943123349,15.7492,15.7652,15.7492,15.7598,33235.9894
2010-04-13 13:45:00,29.58,29.59,29.55,29.57,76067.30635516619,15.7652,15.7705,15.7492,15.7598,76067.3064
2010-04-13 13:50:00,29.56,29.6,29.56,29.59,62161.03462661661,15.7545,15.7758,15.7545,15.7705,62161.0346
2010-04-13 13:55:00,29.59,29.61,29.59,29.6,28368.79432624113,15.7705,15.7812,15.7705,15.7758,28368.7943
2010-04-13 14:00:00,29.6,29.61,29.56,29.57,99986.09372827146,15.7758,15.7812,15.7545,15.7598,99986.0937
2010-04-13 14:05:00,29.57,29.61,29.56,29.58,48115.70018078154,15.7598,15.7812,15.7545,15.7652,48115.7002
2010-04-13 14:10:00,29.57,29.59,29.56,29.59,28229.73160895564,15.7598,15.7705,15.7545,15.7705,28229.7316
2010-04-13 14:15:00,29.59,29.61,29.59,29.6,23501.599221248784,15.7705,15.7812,15.7705,15.7758,23501.5992
2010-04-13 14:20:00,29.59,29.62,29.59,29.59,49784.45278820748,15.7705,15.7865,15.7705,15.7705,49784.4528
2010-04-13 14:25:00,29.59,29.63,29.58,29.58,57432.90223890975,15.7705,15.7918,15.7652,15.7652,57432.9022
2010-04-13 14:30:00,29.58,29.6,29.58,29.59,13071.895424836604,15.7652,15.7758,15.7652,15.7705,13071.8954
2010-04-13 14:35:00,29.6,29.61,29.56,29.57,74815.74189959673,15.7758,15.7812,15.7545,15.7598,74815.7419
2010-04-13 14:40:00,29.57,29.61,29.57,29.59,50340.70365734947,15.7598,15.7812,15.7598,15.7705,50340.7037
2010-04-13 14:45:00,29.6,29.63,29.59,29.62,48811.01376720901,15.7758,15.7918,15.7705,15.7865,48811.0138
2010-04-13 14:50:00,29.62,29.63,29.6,29.62,57850.09039076624,15.7865,15.7918,15.7758,15.7865,57850.0904
2010-04-13 14:55:00,29.63,29.68,29.63,29.67,205395.6334306773,15.7918,15.8185,15.7918,15.8131,205395.6334
2010-04-13 15:00:00,29.66,29.68,29.66,29.66,91920.4561257127,15.8078,15.8185,15.8078,15.8078,91920.4561
2010-04-13 15:05:00,29.66,29.68,29.66,29.68,53400.083437630376,15.8078,15.8185,15.8078,15.8185,53400.0834
2010-04-13 15:10:00,29.68,29.7,29.65,29.67,355722.4308162982,15.8185,15.8291,15.8025,15.8131,355722.4308
2010-04-13 15:15:00,29.67,29.7,29.67,29.68,135029.8984842164,15.8131,15.8291,15.8131,15.8185,135029.8985
2010-04-13 15:20:00,29.68,29.68,29.64,29.66,379502.15547211794,15.8185,15.8185,15.7971,15.8078,379502.1555
2010-04-13 15:25:00,29.65,29.67,29.62,29.67,125156.4455569462,15.8025,15.8131,15.7865,15.8131,125156.4456
2010-04-13 15:30:00,29.66,29.69,29.66,29.69,137254.90196078434,15.8078,15.8238,15.8078,15.8238,137254.902
2010-04-13 15:35:00,29.69,29.7,29.68,29.68,143373.66152134613,15.8238,15.8291,15.8185,15.8185,143373.6615
2010-04-13 15:40:00,29.68,29.68,29.65,29.65,88582.9509108608,15.8185,15.8185,15.8025,15.8025,88582.9509
2010-04-13 15:45:00,29.65,29.66,29.58,29.59,206508.1351689612,15.8025,15.8078,15.7652,15.7705,206508.1352
2010-04-13 15:50:00,29.59,29.61,29.59,29.59,254206.64719788625,15.7705,15.7812,15.7705,15.7705,254206.6472
2010-04-13 15:55:00,29.59,29.61,29.59,29.61,430816.2981504659,15.7705,15.7812,15.7705,15.7812,430816.2982
2010-04-14 09:30:00,29.58,29.78,29.56,29.75,289667.64010568766,15.8446,15.9517,15.8339,15.9357,289667.6401
2010-04-14 09:35:00,29.73,29.76,29.61,29.67,173967.4593241552,15.9249,15.941,15.8607,15.8928,173967.4593
2010-04-14 09:40:00,29.67,29.77,29.64,29.76,197190.933110833,15.8928,15.9464,15.8767,15.941,197190.9331
2010-04-14 09:45:00,29.76,29.79,29.73,29.73,188708.1073564177,15.941,15.9571,15.9249,15.9249,188708.1074
2010-04-14 09:50:00,29.74,29.76,29.71,29.73,55346.96147962732,15.9303,15.941,15.9142,15.9249,55346.9615
2010-04-14 09:55:00,29.71,29.72,29.66,29.68,46446.94757335559,15.9142,15.9196,15.8875,15.8982,46446.9476
2010-04-14 10:00:00,29.67,29.7,29.66,29.69,62856.34821304409,15.8928,15.9089,15.8875,15.9035,62856.3482
2010-04-14 10:05:00,29.69,29.73,29.67,29.71,116951.74523710196,15.9035,15.9249,15.8928,15.9142,116951.7452
2010-04-14 10:10:00,29.71,29.71,29.69,29.7,106522.04144068976,15.9142,15.9142,15.9035,15.9089,106522.0414
2010-04-14 10:15:00,29.7,29.72,29.69,29.72,80378.25059101655,15.9089,15.9196,15.9035,15.9196,80378.2506
2010-04-14 10:20:00,29.72,29.74,29.71,29.72,88026.70004171882,15.9196,15.9303,15.9142,15.9196,88026.7
2010-04-14 10:25:00,29.72,29.72,29.69,29.71,72034.48755388681,15.9196,15.9196,15.9035,15.9142,72034.4876
2010-04-14 10:30:00,29.71,29.75,29.71,29.74,81907.94048115701,15.9142,15.9357,15.9142,15.9303,81907.9405
2010-04-14 10:35:00,29.74,29.77,29.73,29.73,66054.7907106105,15.9303,15.9464,15.9249,15.9249,66054.7907
2010-04-14 10:40:00,29.73,29.78,29.73,29.75,112084.5501321096,15.9249,15.9517,15.9249,15.9357,112084.5501
2010-04-14 10:45:00,29.76,29.76,29.74,29.76,34209.42845223196,15.941,15.941,15.9303,15.941,34209.4285
2010-04-14 10:50:00,29.76,29.76,29.73,29.73,56459.46321791128,15.941,15.941,15.9249,15.9249,56459.4632
2010-04-14 10:55:00,29.73,29.73,29.67,29.7,89834.51536643026,15.9249,15.9249,15.8928,15.9089,89834.5154
2010-04-14 11:00:00,29.7,29.71,29.66,29.67,71617.29940203032,15.9089,15.9142,15.8875,15.8928,71617.2994
2010-04-14 11:05:00,29.68,29.69,29.66,29.67,44082.88137950216,15.8982,15.9035,15.8875,15.8928,44082.8814
2010-04-14 11:10:00,29.68,29.69,29.66,29.69,83993.88124043944,15.8982,15.9035,15.8875,15.9035,83993.8812
2010-04-14 11:15:00,29.69,29.72,29.68,29.71,72173.55027117231,15.9035,15.9196,15.8982,15.9142,72173.5503
2010-04-14 11:20:00,29.71,29.79,29.71,29.76,107217.35502711724,15.9142,15.9571,15.9142,15.941,107217.355
2010-04-14 11:25:00,29.76,29.82,29.76,29.8,134473.6476150744,15.941,15.9732,15.941,15.9624,134473.6476
2010-04-14 11:30:00,29.8,29.8,29.76,29.76,29620.3587818106,15.9624,15.9624,15.941,15.941,29620.3588
2010-04-14 11:35:00,29.76,29.8,29.76,29.76,104853.2888332638,15.941,15.9624,15.941,15.941,104853.2888
2010-04-14 11:40:00,29.76,29.77,29.73,29.73,52287.58169934641,15.941,15.9464,15.9249,15.9249,52287.5817
2010-04-14 11:45:00,29.73,29.74,29.68,29.7,110137.67209011264,15.9249,15.9303,15.8982,15.9089,110137.6721
2010-04-14 11:50:00,29.7,29.7,29.66,29.68,69392.29592546239,15.9089,15.9089,15.8875,15.8982,69392.2959
2010-04-14 11:55:00,29.68,29.7,29.65,29.67,110554.86024196912,15.8982,15.9089,15.8821,15.8928,110554.8602
2010-04-14 12:00:00,29.67,29.68,29.59,29.62,135447.08663607287,15.8928,15.8982,15.85,15.866,135447.0866
2010-04-14 12:05:00,29.62,29.62,29.59,29.61,41857.87790293423,15.866,15.866,15.85,15.8607,41857.8779
2010-04-14 12:10:00,29.61,29.65,29.6,29.63,89556.38993185927,15.8607,15.8821,15.8553,15.8714,89556.3899
2010-04-14 12:15:00,29.63,29.63,29.58,29.61,72868.86385759979,15.8714,15.8714,15.8446,15.8607,72868.8639
2010-04-14 12:20:00,29.61,29.63,29.58,29.58,52148.51898206092,15.8607,15.8714,15.8446,15.8446,52148.519
2010-04-14 12:25:00,29.59,29.63,29.58,29.61,64525.100820470034,15.85,15.8714,15.8446,15.8607,64525.1008
2010-04-14 12:30:00,29.62,29.63,29.62,29.62,55068.83604505633,15.866,15.8714,15.866,15.866,55068.836
2010-04-14 12:35:00,29.62,29.63,29.61,29.61,29203.17062995411,15.866,15.8714,15.8607,15.8607,29203.1706
2010-04-14 12:40:00,29.62,29.63,29.61,29.63,36434.431928799895,15.866,15.8714,15.8607,15.8714,36434.4319
2010-04-14 12:45:00,29.63,29.63,29.61,29.62,48115.70018078154,15.8714,15.8714,15.8607,15.866,48115.7002
2010-04-14 12:50:00,29.62,29.62,29.55,29.56,70087.60951188987,15.866,15.866,15.8285,15.8339,70087.6095
2010-04-14 12:55:00,29.56,29.6,29.56,29.59,62021.97190933112,15.8339,15.8553,15.8339,15.85,62021.9719
2010-04-14 13:00:00,29.59,29.66,29.58,29.65,87609.51188986233,15.85,15.8875,15.8446,15.8821,87609.5119
2010-04-14 13:05:00,29.65,29.66,29.63,29.66,546099.2907801418,15.8821,15.8875,15.8714,15.8875,546099.2908
2010-04-14 13:10:00,29.66,29.68,29.66,29.66,79543.87428730358,15.8875,15.8982,15.8875,15.8875,79543.8743
2010-04-14 13:15:00,29.66,29.69,29.66,29.67,106661.10415797523,15.8875,15.9035,15.8875,15.8928,106661.1042
2010-04-14 13:20:00,29.67,29.68,29.66,29.66,75650.1182033097,15.8928,15.8982,15.8875,15.8875,75650.1182
2010-04-14 13:25:00,29.66,29.7,29.66,29.68,55207.89876234182,15.8875,15.9089,15.8875,15.8982,55207.8988
2010-04-14 13:30:00,29.69,29.69,29.66,29.67,52843.83256848839,15.9035,15.9035,15.8875,15.8928,52843.8326
2010-04-14 13:35:00,29.67,29.69,29.65,29.68,162564.31650674457,15.8928,15.9035,15.8821,15.8982,162564.3165
2010-04-14 13:40:00,29.68,29.7,29.66,29.68,117786.12154081491,15.8982,15.9089,15.8875,15.8982,117786.1215
2010-04-14 13:45:00,29.68,29.71,29.67,29.71,53539.14615491587,15.8982,15.9142,15.8928,15.9142,53539.1462
2010-04-14 13:50:00,29.71,29.71,29.66,29.66,87053.26102072035,15.9142,15.9142,15.8875,15.8875,87053.261
2010-04-14 13:55:00,29.67,29.7,29.66,29.69,40745.37616465026,15.8928,15.9089,15.8875,15.9035,40745.3762
2010-04-14 14:00:00,29.68,29.73,29.68,29.69,136003.33750521488,15.8982,15.9249,15.8982,15.9035,136003.3375
2010-04-14 14:05:00,29.69,29.74,29.68,29.73,78709.49798359061,15.9035,15.9303,15.8982,15.9249,78709.498
2010-04-14 14:10:00,29.73,29.76,29.73,29.75,56042.2750660548,15.9249,15.941,15.9249,15.9357,56042.2751
2010-04-14 14:15:00,29.76,29.77,29.75,29.77,65220.41440689752,15.941,15.9464,15.9357,15.9464,65220.4144
2010-04-14 14:20:00,29.77,29.81,29.76,29.8,142122.09706577667,15.9464,15.9678,15.941,15.9624,142122.0971
2010-04-14 14:25:00,29.81,29.81,29.8,29.81,63273.536364900574,15.9678,15.9678,15.9624,15.9678,63273.5364
2010-04-14 14:30:00,29.81,29.84,29.81,29.83,119872.06230009736,15.9678,15.9839,15.9678,15.9785,119872.0623
2010-04-14 14:35:00,29.82,29.83,29.79,29.8,91086.07982199972,15.9732,15.9785,15.9571,15.9624,91086.0798
2010-04-14 14:40:00,29.8,29.82,29.78,29.78,70782.92309831735,15.9624,15.9732,15.9517,15.9517,70782.9231
2010-04-14 14:45:00,29.79,29.79,29.76,29.79,150326.7973856209,15.9571,15.9571,15.941,15.9571,150326.7974
2010-04-14 14:50:00,29.79,29.79,29.72,29.75,172715.89486858575,15.9571,15.9571,15.9196,15.9357,172715.8949
2010-04-14 14:55:00,29.75,29.8,29.73,29.77,224447.22569879016,15.9357,15.9624,15.9249,15.9464,224447.2257
2010-04-14 15:00:00,29.77,29.77,29.73,29.76,88582.9509108608,15.9464,15.9464,15.9249,15.941,88582.9509
2010-04-14 15:05:00,29.76,29.76,29.73,29.76,225281.60200250315,15.941,15.941,15.9249,15.941,225281.602
2010-04-14 15:10:00,29.76,29.76,29.73,29.75,162842.44194131554,15.941,15.941,15.9249,15.9357,162842.4419
2010-04-14 15:15:00,29.75,29.81,29.75,29.81,241691.00264219168,15.9357,15.9678,15.9357,15.9678,241691.0026
2010-04-14 15:20:00,29.8,29.89,29.8,29.88,274092.61576971214,15.9624,16.0107,15.9624,16.0053,274092.6158
2010-04-14 15:25:00,29.89,29.99,29.88,29.96,395216.242525379,16.0107,16.0642,16.0053,16.0481,395216.2425
2010-04-14 15:30:00,29.96,29.99,29.95,29.99,260603.53219301908,16.0481,16.0642,16.0428,16.0642,260603.5322
2010-04-14 15:35:00,29.98,29.99,29.9,29.96,365874.0091781394,16.0589,16.0642,16.016,16.0481,365874.0092
2010-04-14 15:40:00,29.96,29.97,29.94,29.95,276178.5565289946,16.0481,16.0535,16.0374,16.0428,276178.5565
2010-04-14 15:45:00,29.95,30.04,29.95,30.01,394520.9289389515,16.0428,16.091,16.0428,16.0749,394520.9289
2010-04-14 15:50:00,30.01,30.04,29.99,30.03,473230.4269225421,16.0749,16.091,16.0642,16.0856,473230.4269
2010-04-14 15:55:00,30.03,30.09,29.99,30.01,776943.4014740649,16.0856,16.1178,16.0642,16.0749,776943.4015
2010-04-15 09:30:00,30.41,31.0,30.38,30.99,1909331.108329857,16.2892,16.6052,16.2731,16.5999,1909331.1083
2010-04-15 09:35:00,30.99,31.47,30.99,31.17,1428035.043804756,16.5999,16.857,16.5999,16.6963,1428035.0438
2010-04-15 09:40:00,31.19,31.33,31.05,31.11,565985.2593519678,16.707,16.782,16.632,16.6642,565985.2594
2010-04-15 09:45:00,31.12,31.29,31.11,31.27,467389.7927965513,16.6695,16.7606,16.6642,16.7499,467389.7928
2010-04-15 09:50:00,31.27,31.35,31.22,31.32,413433.4584897789,16.7499,16.7927,16.7231,16.7766,413433.4585
2010-04-15 09:55:00,31.32,31.32,31.18,31.24,317202.05812821584,16.7766,16.7766,16.7016,16.7338,317202.0581
2010-04-15 10:00:00,31.24,31.28,31.14,31.17,266305.1036017244,16.7338,16.7552,16.6802,16.6963,266305.1036
2010-04-15 10:05:00,31.17,31.2,31.07,31.07,292031.7062995411,16.6963,16.7124,16.6427,16.6427,292031.7063
2010-04-15 10:10:00,31.07,31.12,31.02,31.06,245862.8841607565,16.6427,16.6695,16.6159,16.6374,245862.8842
2010-04-15 10:15:00,31.07,31.17,31.06,31.17,165206.508135169,16.6427,16.6963,16.6374,16.6963,165206.5081
2010-04-15 10:20:00,31.17,31.2,31.07,31.08,157975.2468363232,16.6963,16.7124,16.6427,16.6481,157975.2468
2010-04-15 10:25:00,31.08,31.17,31.07,31.14,165067.4454178835,16.6481,16.6963,16.6427,16.6802,165067.4454
2010-04-15 10:30:00,31.14,31.16,31.11,31.13,232095.67514949245,16.6802,16.6909,16.6642,16.6749,232095.6751
2010-04-15 10:35:00,31.12,31.15,31.07,31.08,200389.3756083994,16.6695,16.6856,16.6427,16.6481,200389.3756
2010-04-15 10:40:00,31.09,31.09,30.99,31.01,215686.274509804,16.6534,16.6534,16.5999,16.6106,215686.2745
2010-04-15 10:45:00,31.01,31.07,31.01,31.06,219719.09331108333,16.6106,16.6427,16.6106,16.6374,219719.0933
2010-04-15 10:50:00,31.06,31.17,31.05,31.16,291614.51814768463,16.6374,16.6963,16.632,16.6909,291614.5181
2010-04-15 10:55:00,31.16,31.24,31.12,31.17,334723.96050618833,16.6909,16.7338,16.6695,16.6963,334723.9605
2010-04-15 11:00:00,31.17,31.21,31.16,31.19,85801.6965651509,16.6963,16.7177,16.6909,16.707,85801.6966
2010-04-15 11:05:00,31.19,31.19,31.06,31.07,132248.64413850647,16.707,16.707,16.6374,16.6427,132248.6441
2010-04-15 11:10:00,31.06,31.07,31.02,31.04,83854.81852315395,16.6374,16.6427,16.6159,16.6267,83854.8185
2010-04-15 11:15:00,31.03,31.04,30.97,31.01,112223.61284939508,16.6213,16.6267,16.5892,16.6106,112223.6128
2010-04-15 11:20:00,31.01,31.03,30.96,31.03,99568.90557641497,16.6106,16.6213,16.5838,16.6213,99568.9056
2010-04-15 11:25:00,31.03,31.03,30.96,31.02,64803.22625504103,16.6213,16.6213,16.5838,16.6159,64803.2263
2010-04-15 11:30:00,31.02,31.03,30.99,31.02,83993.88124043944,16.6159,16.6213,16.5999,16.6159,83993.8812
2010-04-15 11:35:00,31.02,31.09,31.02,31.05,109303.29578639969,16.6159,16.6534,16.6159,16.632,109303.2958
2010-04-15 11:40:00,31.05,31.06,30.99,30.99,82742.31678486998,16.632,16.6374,16.5999,16.5999,82742.3168
2010-04-15 11:45:00,30.99,31.0,30.96,30.96,87331.38645529134,16.5999,16.6052,16.5838,16.5838,87331.3865
2010-04-15 11:50:00,30.96,30.96,30.94,30.96,96370.46307884857,16.5838,16.5838,16.5731,16.5838,96370.4631
2010-04-15 11:55:00,30.96,30.96,30.91,30.94,223751.91211236268,16.5838,16.5838,16.557,16.5731,223751.9121
2010-04-15 12:00:00,30.94,30.94,30.86,30.91,162564.31650674457,16.5731,16.5731,16.5302,16.557,162564.3165
2010-04-15 12:05:00,30.92,30.92,30.86,30.91,154637.7416214713,16.5624,16.5624,16.5302,16.557,154637.7416
2010-04-15 12:10:00,30.91,30.94,30.88,30.93,184953.41398970937,16.557,16.5731,16.541,16.5677,184953.414
2010-04-15 12:15:00,30.93,30.94,30.93,30.93,38242.24725351133,16.5677,16.5731,16.5677,16.5677,38242.2473
2010-04-15 12:20:00,30.94,30.94,30.91,30.91,126547.07272980116,16.5731,16.5731,16.557,16.557,126547.0727
2010-04-15 12:25:00,30.91,31.01,30.89,30.98,178695.59171186207,16.557,16.6106,16.5463,16.5945,178695.5917
2010-04-15 12:30:00,30.98,31.04,30.98,31.03,120150.18773466836,16.5945,16.6267,16.5945,16.6213,120150.1877
2010-04-15 12:35:00,31.04,31.04,30.99,31.01,52287.58169934641,16.6267,16.6267,16.5999,16.6106,52287.5817
2010-04-15 12:40:00,31.01,31.02,30.99,31.0,75093.86733416772,16.6106,16.6159,16.5999,16.6052,75093.8673
2010-04-15 12:45:00,31.0,31.05,30.99,31.0,96509.52579613408,16.6052,16.632,16.5999,16.6052,96509.5258
2010-04-15 12:50:00,31.0,31.01,30.99,30.99,25170.35182867473,16.6052,16.6106,16.5999,16.5999,25170.3518
2010-04-15 12:55:00,30.99,30.99,30.95,30.96,72173.55027117231,16.5999,16.5999,16.5784,16.5838,72173.5503
2010-04-15 13:00:00,30.96,30.96,30.94,30.95,36156.3064942289,16.5838,16.5838,16.5731,16.5784,36156.3065
2010-04-15 13:05:00,30.94,30.96,30.91,30.92,53121.958003059386,16.5731,16.5838,16.557,16.5624,53121.958
2010-04-15 13:10:00,30.92,30.94,30.92,30.92,35182.86747323043,16.5624,16.5731,16.5624,16.5624,35182.8675
2010-04-15 13:15:00,30.92,30.93,30.89,30.89,63829.78723404256,16.5624,16.5677,16.5463,16.5463,63829.7872
2010-04-15 13:20:00,30.89,30.91,30.89,30.89,46725.07300792658,16.5463,16.557,16.5463,16.5463,46725.073
2010-04-15 13:25:00,30.89,30.93,30.89,30.92,126408.01001251566,16.5463,16.5677,16.5463,16.5624,126408.01
2010-04-15 13:30:00,30.92,30.94,30.91,30.91,58128.21582533723,16.5624,16.5731,16.557,16.557,58128.2158
2010-04-15 13:35:00,30.91,30.92,30.89,30.91,50757.891809205954,16.557,16.5624,16.5463,16.557,50757.8918
2010-04-15 13:40:00,30.91,30.91,30.91,30.91,35600.05562508692,16.557,16.557,16.557,16.557,35600.0556
2010-04-15 13:45:00,30.91,30.91,30.85,30.88,97204.83938256156,16.557,16.557,16.5249,16.541,97204.8394
2010-04-15 13:50:00,30.88,30.92,30.85,30.89,138089.2782644973,16.541,16.5624,16.5249,16.5463,138089.2783
2010-04-15 13:55:00,30.9,30.92,30.87,30.91,56876.65136976777,16.5517,16.5624,16.5356,16.557,56876.6514
2010-04-15 14:00:00,30.91,30.91,30.9,30.91,84689.19482686692,16.557,16.557,16.5517,16.557,84689.1948
2010-04-15 14:05:00,30.91,30.94,30.89,30.89,108468.9194826867,16.557,16.5731,16.5463,16.5463,108468.9195
2010-04-15 14:10:00,30.89,30.89,30.81,30.82,113336.11458767904,16.5463,16.5463,16.5035,16.5088,113336.1146
2010-04-15 14:15:00,30.82,30.83,30.8,30.8,64246.97538589904,16.5088,16.5142,16.4981,16.4981,64246.9754
2010-04-15 14:20:00,30.8,30.82,30.76,30.76,118620.4978445279,16.4981,16.5088,16.4767,16.4767,118620.4978
2010-04-15 14:25:00,30.76,30.78,30.76,30.76,58267.27854262273,16.4767,16.4874,16.4767,16.4767,58267.2785
2010-04-15 14:30:00,30.76,30.83,30.76,30.83,48532.88833263802,16.4767,16.5142,16.4767,16.5142,48532.8883
2010-04-15 14:35:00,30.83,30.83,30.78,30.78,69809.48407731888,16.5142,16.5142,16.4874,16.4874,69809.4841
2010-04-15 14:40:00,30.79,30.8,30.77,30.78,60353.21930190516,16.4927,16.4981,16.482,16.4874,60353.2193
2010-04-15 14:45:00,30.78,30.78,30.76,30.78,69253.2332081769,16.4874,16.4874,16.4767,16.4874,69253.2332
2010-04-15 14:50:00,30.78,30.78,30.76,30.78,48115.70018078154,16.4874,16.4874,16.4767,16.4874,48115.7002
2010-04-15 14:55:00,30.78,30.78,30.72,30.73,133361.14587679046,16.4874,16.4874,16.4552,16.4606,133361.1459
2010-04-15 15:00:00,30.72,30.77,30.7,30.7,246558.197747184,16.4552,16.482,16.4445,16.4445,246558.1977
2010-04-15 15:05:00,30.7,30.71,30.66,30.68,171186.20497844528,16.4445,16.4499,16.4231,16.4338,171186.205
2010-04-15 15:10:00,30.68,30.68,30.66,30.66,128493.95077179807,16.4338,16.4338,16.4231,16.4231,128493.9508
2010-04-15 15:15:00,30.67,30.77,30.64,30.73,362536.50396328745,16.4285,16.482,16.4124,16.4606,362536.504
2010-04-15 15:20:00,30.73,30.78,30.73,30.76,150048.67195104994,16.4606,16.4874,16.4606,16.4767,150048.672
2010-04-15 15:25:00,30.76,30.78,30.69,30.71,268391.0443610068,16.4767,16.4874,16.4392,16.4499,268391.0444
2010-04-15 15:30:00,30.71,30.76,30.71,30.74,154498.6789041858,16.4499,16.4767,16.4499,16.466,154498.6789
2010-04-15 15:35:00,30.74,30.76,30.73,30.73,141287.7207620637,16.466,16.4767,16.4606,16.4606,141287.7208
2010-04-15 15:40:00,30.73,30.78,30.73,30.76,218328.4661382284,16.4606,16.4874,16.4606,16.4767,218328.4661
2010-04-15 15:45:00,30.76,30.81,30.74,30.81,234876.92949520235,16.4767,16.5035,16.466,16.5035,234876.9295
2010-04-15 15:50:00,30.81,30.81,30.74,30.74,361284.939507718,16.5035,16.5035,16.466,16.466,361284.9395
2010-04-15 15:55:00,30.74,30.81,30.74,30.78,466972.6046446948,16.466,16.5035,16.466,16.4874,466972.6046
2010-04-16 09:30:00,30.56,30.69,30.5,30.51,696565.1508830483,16.3695,16.4392,16.3374,16.3428,696565.1509
2010-04-16 09:35:00,30.5,30.55,30.4,30.52,186344.0411625644,16.3374,16.3642,16.2838,16.3481,186344.0412
2010-04-16 09:40:00,30.51,30.52,30.41,30.43,148797.10749548048,16.3428,16.3481,16.2892,16.2999,148797.1075
2010-04-16 09:45:00,30.42,30.45,30.41,30.44,87609.51188986233,16.2945,16.3106,16.2892,16.3053,87609.5119
2010-04-16 09:50:00,30.44,30.45,30.39,30.39,145598.66499791408,16.3053,16.3106,16.2785,16.2785,145598.665
2010-04-16 09:55:00,30.39,30.48,30.35,30.48,111250.1738283966,16.2785,16.3267,16.2571,16.3267,111250.1738
2010-04-16 10:00:00,30.48,30.53,30.47,30.51,103184.53622583786,16.3267,16.3535,16.3213,16.3428,103184.5362
2010-04-16 10:05:00,30.51,30.55,30.48,30.5,112918.92643582256,16.3428,16.3642,16.3267,16.3374,112918.9264
2010-04-16 10:10:00,30.49,30.52,30.48,30.52,47837.57474621054,16.332,16.3481,16.3267,16.3481,47837.5747
2010-04-16 10:15:00,30.51,30.56,30.5,30.55,156167.43151161174,16.3428,16.3695,16.3374,16.3642,156167.4315
2010-04-16 10:20:00,30.55,30.55,30.5,30.54,144764.2886942011,16.3642,16.3642,16.3374,16.3588,144764.2887
2010-04-16 10:25:00,30.53,30.54,30.5,30.52,79126.68613544709,16.3535,16.3588,16.3374,16.3481,79126.6861
2010-04-16 10:30:00,30.52,30.55,30.51,30.55,108607.9821999722,16.3481,16.3642,16.3428,16.3642,108607.9822
2010-04-16 10:35:00,30.55,30.55,30.38,30.4,189542.4836601308,16.3642,16.3642,16.2731,16.2838,189542.4837
2010-04-16 10:40:00,30.4,30.53,30.4,30.5,134056.45946321794,16.2838,16.3535,16.2838,16.3374,134056.4595
2010-04-16 10:45:00,30.5,30.53,30.49,30.5,192045.61257126965,16.3374,16.3535,16.332,16.3374,192045.6126
2010-04-16 10:50:00,30.5,30.5,30.41,30.42,141843.9716312057,16.3374,16.3374,16.2892,16.2945,141843.9716
2010-04-16 10:55:00,30.42,30.48,30.41,30.42,80656.37602558755,16.2945,16.3267,16.2892,16.2945,80656.376
2010-04-16 11:00:00,30.42,30.46,30.42,30.45,91642.33069114172,16.2945,16.316,16.2945,16.3106,91642.3307
2010-04-16 11:05:00,30.45,30.47,30.43,30.44,47142.26115978307,16.3106,16.3213,16.2999,16.3053,47142.2612
2010-04-16 11:10:00,30.44,30.44,30.35,30.35,102628.28535669588,16.3053,16.3053,16.2571,16.2571,102628.2854
2010-04-16 11:15:00,30.35,30.35,30.27,30.29,135725.21207064387,16.2571,16.2571,16.2142,16.2249,135725.2121
2010-04-16 11:20:00,30.29,30.35,30.28,30.32,147684.60575719652,16.2249,16.2571,16.2196,16.241,147684.6058
2010-04-16 11:25:00,30.32,30.37,30.3,30.3,141009.59532749272,16.241,16.2678,16.2303,16.2303,141009.5953
2010-04-16 11:30:00,30.3,30.31,30.27,30.31,86914.19830343485,16.2303,16.2356,16.2142,16.2356,86914.1983
2010-04-16 11:35:00,30.31,30.32,30.24,30.27,203587.8181059658,16.2356,16.241,16.1981,16.2142,203587.8181
2010-04-16 11:40:00,30.27,30.31,30.27,30.31,94284.52231956614,16.2142,16.2356,16.2142,16.2356,94284.5223
2010-04-16 11:45:00,30.31,30.31,30.25,30.26,116673.61980253096,16.2356,16.2356,16.2035,16.2088,116673.6198
2010-04-16 11:50:00,30.26,30.27,30.23,30.25,171603.3931303018,16.2088,16.2142,16.1928,16.2035,171603.3931
2010-04-16 11:55:00,30.25,30.26,30.23,30.26,128633.0134890836,16.2035,16.2088,16.1928,16.2088,128633.0135
2010-04-16 12:00:00,30.25,30.27,30.23,30.26,137672.0901126408,16.2035,16.2142,16.1928,16.2088,137672.0901
2010-04-16 12:05:00,30.25,30.27,30.23,30.25,84411.06939229593,16.2035,16.2142,16.1928,16.2035,84411.0694
2010-04-16 12:10:00,30.25,30.28,30.25,30.28,134334.5848977889,16.2035,16.2196,16.2035,16.2196,134334.5849
2010-04-16 12:15:00,30.28,30.31,30.27,30.3,110276.73480739814,16.2196,16.2356,16.2142,16.2303,110276.7348
2010-04-16 12:20:00,30.3,30.33,30.3,30.32,75650.1182033097,16.2303,16.2463,16.2303,16.241,75650.1182
2010-04-16 12:25:00,30.32,30.35,30.3,30.31,53400.083437630376,16.241,16.2571,16.2303,16.2356,53400.0834
2010-04-16 12:30:00,30.31,30.32,30.28,30.29,76206.36907245168,16.2356,16.241,16.2196,16.2249,76206.3691
2010-04-16 12:35:00,30.3,30.31,30.25,30.27,77040.74537616466,16.2303,16.2356,16.2035,16.2142,77040.7454
2010-04-16 12:40:00,30.27,30.29,30.24,30.29,74120.42831316925,16.2142,16.2249,16.1981,16.2249,74120.4283
2010-04-16 12:45:00,30.29,30.32,30.28,30.3,62439.1600611876,16.2249,16.241,16.2196,16.2303,62439.1601
2010-04-16 12:50:00,30.3,30.32,30.28,30.31,76345.43178973718,16.2303,16.241,16.2196,16.2356,76345.4318
2010-04-16 12:55:00,30.3,30.34,30.3,30.33,75928.24363788069,16.2303,16.2517,16.2303,16.2463,75928.2436
2010-04-16 13:00:00,30.33,30.38,30.33,30.37,136142.40022250035,16.2463,16.2731,16.2463,16.2678,136142.4002
2010-04-16 13:05:00,30.37,30.37,30.34,30.36,68140.73146989293,16.2678,16.2678,16.2517,16.2624,68140.7315
2010-04-16 13:10:00,30.36,30.37,30.32,30.33,34070.36573494646,16.2624,16.2678,16.241,16.2463,34070.3657
2010-04-16 13:15:00,30.33,30.4,30.33,30.39,222639.41037407872,16.2463,16.2838,16.2463,16.2785,222639.4104
2010-04-16 13:20:00,30.39,30.39,30.37,30.39,89278.26449728828,16.2785,16.2785,16.2678,16.2785,89278.2645
2010-04-16 13:25:00,30.39,30.4,30.38,30.39,59518.84299819219,16.2785,16.2838,16.2731,16.2785,59518.843
2010-04-16 13:30:00,30.39,30.4,30.37,30.39,155193.99249061328,16.2785,16.2838,16.2678,16.2785,155193.9925
2010-04-16 13:35:00,30.4,30.4,30.38,30.4,46446.94757335559,16.2838,16.2838,16.2731,16.2838,46446.9476
2010-04-16 13:40:00,30.4,30.4,30.39,30.39,42970.37964121819,16.2838,16.2838,16.2785,16.2785,42970.3796
2010-04-16 13:45:00,30.4,30.4,30.38,30.4,81907.94048115701,16.2838,16.2838,16.2731,16.2838,81907.9405
2010-04-16 13:50:00,30.4,30.42,30.39,30.4,162425.25378945906,16.2838,16.2945,16.2785,16.2838,162425.2538
2010-04-16 13:55:00,30.4,30.4,30.37,30.4,67028.22973160897,16.2838,16.2838,16.2678,16.2838,67028.2297
2010-04-16 14:00:00,30.4,30.4,30.37,30.4,77457.93352802114,16.2838,16.2838,16.2678,16.2838,77457.9335
2010-04-16 14:05:00,30.39,30.43,30.39,30.42,190933.1108329857,16.2785,16.2999,16.2785,16.2945,190933.1108
2010-04-16 14:10:00,30.42,30.43,30.4,30.42,86914.19830343485,16.2945,16.2999,16.2838,16.2945,86914.1983
2010-04-16 14:15:00,30.42,30.5,30.42,30.46,144068.9751077736,16.2945,16.3374,16.2945,16.316,144068.9751
2010-04-16 14:20:00,30.47,30.58,30.47,30.52,381449.0335141149,16.3213,16.3803,16.3213,16.3481,381449.0335
2010-04-16 14:25:00,30.52,30.57,30.48,30.52,375608.39938812406,16.3481,16.3749,16.3267,16.3481,375608.3994
2010-04-16 14:30:00,30.52,30.59,30.5,30.53,502572.6602697817,16.3481,16.3856,16.3374,16.3535,502572.6603
2010-04-16 14:35:00,30.53,30.54,30.44,30.49,231678.48699763595,16.3535,16.3588,16.3053,16.332,231678.487
2010-04-16 14:40:00,30.48,30.55,30.48,30.54,93032.95786399666,16.3267,16.3642,16.3267,16.3588,93032.9579
2010-04-16 14:45:00,30.54,30.56,30.53,30.56,188569.04463913228,16.3588,16.3695,16.3535,16.3695,188569.0446
2010-04-16 14:50:00,30.56,30.59,30.54,30.58,107495.48046168825,16.3695,16.3856,16.3588,16.3803,107495.4805
2010-04-16 14:55:00,30.58,30.58,30.56,30.57,106939.22959254624,16.3803,16.3803,16.3695,16.3749,106939.2296
2010-04-16 15:00:00,30.56,30.58,30.56,30.58,118481.4351272424,16.3695,16.3803,16.3695,16.3803,118481.4351
2010-04-16 15:05:00,30.58,30.61,30.56,30.61,160339.31303017662,16.3803,16.3963,16.3695,16.3963,160339.313
2010-04-16 15:10:00,30.61,30.61,30.59,30.59,109025.17035182868,16.3963,16.3963,16.3856,16.3856,109025.1704
2010-04-16 15:15:00,30.59,30.63,30.58,30.63,180364.344319288,16.3856,16.407,16.3803,16.407,180364.3443
2010-04-16 15:20:00,30.63,30.65,30.61,30.63,165345.57085245446,16.407,16.4177,16.3963,16.407,165345.5709
2010-04-16 15:25:00,30.64,30.67,30.63,30.66,162981.50465860104,16.4124,16.4285,16.407,16.4231,162981.5047
2010-04-16 15:30:00,30.66,30.69,30.64,30.68,176609.65095257963,16.4231,16.4392,16.4124,16.4338,176609.651
2010-04-16 15:35:00,30.68,30.68,30.65,30.68,536782.0887220136,16.4338,16.4338,16.4177,16.4338,536782.0887
2010-04-16 15:40:00,30.68,30.73,30.68,30.73,183562.7868168544,16.4338,16.4606,16.4338,16.4606,183562.7868
2010-04-16 15:45:00,30.73,30.74,30.71,30.73,375747.4621054096,16.4606,16.466,16.4499,16.4606,375747.4621
2010-04-16 15:50:00,30.73,30.73,30.7,30.71,230565.985259352,16.4606,16.4606,16.4445,16.4499,230565.9853
2010-04-16 15:55:00,30.71,30.72,30.69,30.71,880406.0631344737,16.4499,16.4552,16.4392,16.4499,880406.0631
2010-04-19 09:30:00,30.7,30.83,30.69,30.78,132387.70685579197,16.4445,16.5142,16.4392,16.4874,132387.7069
2010-04-19 09:35:00,30.78,30.8,30.63,30.67,321930.19051592273,16.4874,16.4981,16.407,16.4285,321930.1905
2010-04-19 09:40:00,30.67,30.73,30.65,30.71,106661.10415797523,16.4285,16.4606,16.4177,16.4499,106661.1042
2010-04-19 09:45:00,30.71,30.72,30.64,30.65,132943.95772493395,16.4499,16.4552,16.4124,16.4177,132943.9577
2010-04-19 09:50:00,30.65,30.71,30.63,30.71,66889.16701432347,16.4177,16.4499,16.407,16.4499,66889.167
2010-04-19 09:55:00,30.71,30.78,30.68,30.68,94979.8359059936,16.4499,16.4874,16.4338,16.4338,94979.8359
2010-04-19 10:00:00,30.69,30.74,30.66,30.66,90529.82895285774,16.4392,16.466,16.4231,16.4231,90529.829
2010-04-19 10:05:00,30.66,30.7,30.63,30.68,52287.58169934641,16.4231,16.4445,16.407,16.4338,52287.5817
2010-04-19 10:10:00,30.67,30.68,30.61,30.62,58823.52941176471,16.4285,16.4338,16.3963,16.4017,58823.5294
2010-04-19 10:15:00,30.63,30.69,30.62,30.63,67167.29244889446,16.407,16.4392,16.4017,16.407,67167.2924
2010-04-19 10:20:00,30.63,30.63,30.57,30.58,71895.42483660132,16.407,16.407,16.3749,16.3803,71895.4248
2010-04-19 10:25:00,30.58,30.63,30.58,30.63,92754.83242942567,16.3803,16.407,16.3803,16.407,92754.8324
2010-04-19 10:30:00,30.63,30.71,30.63,30.68,86775.13558614936,16.407,16.4499,16.407,16.4338,86775.1356
2010-04-19 10:35:00,30.69,30.71,30.67,30.71,30315.67236823808,16.4392,16.4499,16.4285,16.4499,30315.6724
2010-04-19 10:40:00,30.72,30.72,30.66,30.67,37407.870949798365,16.4552,16.4552,16.4231,16.4285,37407.8709
2010-04-19 10:45:00,30.67,30.71,30.67,30.68,33931.30301766097,16.4285,16.4499,16.4285,16.4338,33931.303
2010-04-19 10:50:00,30.68,30.68,30.62,30.66,42692.2542066472,16.4338,16.4338,16.4017,16.4231,42692.2542
2010-04-19 10:55:00,30.66,30.67,30.58,30.6,189125.29550827423,16.4231,16.4285,16.3803,16.391,189125.2955
2010-04-19 11:00:00,30.6,30.66,30.6,30.65,52426.64441663191,16.391,16.4231,16.391,16.4177,52426.6444
2010-04-19 11:05:00,30.66,30.69,30.62,30.62,44500.06953135865,16.4231,16.4392,16.4017,16.4017,44500.0695
2010-04-19 11:10:00,30.62,30.65,30.6,30.6,45890.6967042136,16.4017,16.4177,16.391,16.391,45890.6967
2010-04-19 11:15:00,30.6,30.64,30.6,30.63,21554.721179251843,16.391,16.4124,16.391,16.407,21554.7212
2010-04-19 11:20:00,30.63,30.65,30.6,30.65,17382.839660686972,16.407,16.4177,16.391,16.4177,17382.8397
2010-04-19 11:25:00,30.65,30.65,30.6,30.63,21971.90933110833,16.4177,16.4177,16.391,16.407,21971.9093
2010-04-19 11:30:00,30.63,30.66,30.62,30.65,47837.57474621054,16.407,16.4231,16.4017,16.4177,47837.5747
2010-04-19 11:35:00,30.66,30.66,30.6,30.61,49089.13920178001,16.4231,16.4231,16.391,16.3963,49089.1392
2010-04-19 11:40:00,30.61,30.63,30.56,30.58,73007.92657488528,16.3963,16.407,16.3695,16.3803,73007.9266
2010-04-19 11:45:00,30.58,30.58,30.52,30.58,60631.34473647615,16.3803,16.3803,16.3481,16.3803,60631.3447
2010-04-19 11:50:00,30.58,30.58,30.47,30.54,61882.90919204562,16.3803,16.3803,16.3213,16.3588,61882.9092
2010-04-19 11:55:00,30.55,30.55,30.51,30.54,128354.8880545126,16.3642,16.3642,16.3428,16.3588,128354.8881
2010-04-19 12:00:00,30.54,30.55,30.49,30.5,39215.68627450981,16.3588,16.3642,16.332,16.3374,39215.6863
2010-04-19 12:05:00,30.5,30.52,30.48,30.49,108886.1076345432,16.3374,16.3481,16.3267,16.332,108886.1076
2010-04-19 12:10:00,30.49,30.53,30.47,30.49,85662.63384786539,16.332,16.3535,16.3213,16.332,85662.6338
2010-04-19 12:15:00,30.49,30.5,30.45,30.49,57989.15310805174,16.332,16.3374,16.3106,16.332,57989.1531
2010-04-19 12:20:00,30.48,30.5,30.46,30.48,32401.613127520515,16.3267,16.3374,16.316,16.3267,32401.6131
2010-04-19 12:25:00,30.48,30.5,30.45,30.45,23779.724655819777,16.3267,16.3374,16.3106,16.3106,23779.7247
2010-04-19 12:30:00,30.46,30.47,30.45,30.45,20025.03128911139,16.316,16.3213,16.3106,16.3106,20025.0313
2010-04-19 12:35:00,30.46,30.5,30.45,30.48,19190.65498539841,16.316,16.3374,16.3106,16.3267,19190.655
2010-04-19 12:40:00,30.47,30.5,30.47,30.5,26282.8535669587,16.3213,16.3374,16.3213,16.3374,26282.8536
2010-04-19 12:45:00,30.5,30.54,30.5,30.53,32957.8639966625,16.3374,16.3588,16.3374,16.3535,32957.864
2010-04-19 12:50:00,30.53,30.53,30.5,30.5,40050.06257822278,16.3535,16.3535,16.3374,16.3374,40050.0626
2010-04-19 12:55:00,30.5,30.55,30.5,30.53,37407.870949798365,16.3374,16.3642,16.3374,16.3535,37407.8709
2010-04-19 13:00:00,30.54,30.55,30.5,30.53,48950.07648449451,16.3588,16.3642,16.3374,16.3535,48950.0765
2010-04-19 13:05:00,30.53,30.53,30.5,30.51,58684.46669447921,16.3535,16.3535,16.3374,16.3428,58684.4667
2010-04-19 13:10:00,30.51,30.52,30.5,30.52,23501.599221248784,16.3428,16.3481,16.3374,16.3481,23501.5992
2010-04-19 13:15:00,30.51,30.52,30.48,30.5,40050.06257822278,16.3428,16.3481,16.3267,16.3374,40050.0626
2010-04-19 13:20:00,30.5,30.52,30.5,30.52,47559.44931163955,16.3374,16.3481,16.3374,16.3481,47559.4493
2010-04-19 13:25:00,30.53,30.55,30.52,30.53,48532.88833263802,16.3535,16.3642,16.3481,16.3535,48532.8883
2010-04-19 13:30:00,30.52,30.55,30.52,30.55,60909.47017104715,16.3481,16.3642,16.3481,16.3642,60909.4702
2010-04-19 13:35:00,30.54,30.55,30.52,30.53,44082.88137950216,16.3588,16.3642,16.3481,16.3535,44082.8814
2010-04-19 13:40:00,30.53,30.58,30.53,30.55,44361.00681407315,16.3535,16.3803,16.3535,16.3642,44361.0068
2010-04-19 13:45:00,30.55,30.55,30.5,30.51,31289.111389236547,16.3642,16.3642,16.3374,16.3428,31289.1114
2010-04-19 13:50:00,30.51,30.51,30.45,30.47,60353.21930190516,16.3428,16.3428,16.3106,16.3213,60353.2193
2010-04-19 13:55:00,30.48,30.49,30.47,30.49,21693.78389653734,16.3267,16.332,16.3213,16.332,21693.7839
2010-04-19 14:00:00,30.49,30.5,30.48,30.5,75511.0554860242,16.332,16.3374,16.3267,16.3374,75511.0555
2010-04-19 14:05:00,30.5,30.51,30.47,30.49,103462.66166040883,16.3374,16.3428,16.3213,16.332,103462.6617
2010-04-19 14:10:00,30.48,30.51,30.48,30.5,49645.39007092199,16.3267,16.3428,16.3267,16.3374,49645.3901
2010-04-19 14:15:00,30.5,30.56,30.5,30.54,36990.682797941874,16.3374,16.3695,16.3374,16.3588,36990.6828
2010-04-19 14:20:00,30.55,30.56,30.52,30.54,36017.243776943404,16.3642,16.3695,16.3481,16.3588,36017.2438
2010-04-19 14:25:00,30.55,30.57,30.53,30.54,39354.748991795306,16.3642,16.3749,16.3535,16.3588,39354.749
2010-04-19 14:30:00,30.54,30.57,30.5,30.54,131970.5187039355,16.3588,16.3749,16.3374,16.3588,131970.5187
2010-04-19 14:35:00,30.54,30.55,30.52,30.53,38659.43540536783,16.3588,16.3642,16.3481,16.3535,38659.4354
2010-04-19 14:40:00,30.53,30.54,30.52,30.54,45890.6967042136,16.3535,16.3588,16.3481,16.3588,45890.6967
2010-04-19 14:45:00,30.53,30.55,30.51,30.53,63829.78723404256,16.3535,16.3642,16.3428,16.3535,63829.7872
2010-04-19 14:50:00,30.53,30.55,30.52,30.54,57989.15310805174,16.3535,16.3642,16.3481,16.3588,57989.1531
2010-04-19 14:55:00,30.54,30.58,30.53,30.58,58128.21582533723,16.3588,16.3803,16.3535,16.3803,58128.2158
2010-04-19 15:00:00,30.58,30.63,30.58,30.6,68975.10777360591,16.3803,16.407,16.3803,16.391,68975.1078
2010-04-19 15:05:00,30.6,30.62,30.59,30.61,43804.75594493117,16.391,16.4017,16.3856,16.3963,43804.7559
2010-04-19 15:10:00,30.6,30.63,30.6,30.62,49784.45278820748,16.391,16.407,16.391,16.4017,49784.4528
2010-04-19 15:15:00,30.62,30.66,30.6,30.63,192045.61257126965,16.4017,16.4231,16.391,16.407,192045.6126
2010-04-19 15:20:00,30.62,30.66,30.62,30.64,54790.71061048533,16.4017,16.4231,16.4017,16.4124,54790.7106
2010-04-19 15:25:00,30.63,30.66,30.61,30.61,68418.85690446392,16.407,16.4231,16.3963,16.3963,68418.8569
2010-04-19 15:30:00,30.61,30.62,30.57,30.59,104018.91252955084,16.3963,16.4017,16.3749,16.3856,104018.9125
2010-04-19 15:35:00,30.59,30.59,30.55,30.56,215130.023640662,16.3856,16.3856,16.3642,16.3695,215130.0236
2010-04-19 15:40:00,30.56,30.57,30.53,30.56,226950.35460992908,16.3695,16.3749,16.3535,16.3695,226950.3546
2010-04-19 15:45:00,30.57,30.65,30.57,30.63,166736.19802530942,16.3749,16.4177,16.3749,16.407,166736.198
2010-04-19 15:50:00,30.63,30.63,30.61,30.63,127381.44903351412,16.407,16.407,16.3963,16.407,127381.449
2010-04-19 15:55:00,30.63,30.69,30.63,30.68,241969.12807676263,16.407,16.4392,16.407,16.4338,241969.1281
2010-04-20 09:30:00,30.86,30.86,30.73,30.85,94284.52231956614,16.5302,16.5302,16.4606,16.5249,94284.5223
2010-04-20 09:35:00,30.85,30.91,30.75,30.9,115004.867195105,16.5249,16.557,16.4713,16.5517,115004.8672
2010-04-20 09:40:00,30.89,30.89,30.73,30.87,76206.36907245168,16.5463,16.5463,16.4606,16.5356,76206.3691
2010-04-20 09:45:00,30.86,30.92,30.85,30.92,48671.95104992352,16.5302,16.5624,16.5249,16.5624,48671.951
2010-04-20 09:50:00,30.92,30.92,30.89,30.92,57850.09039076624,16.5624,16.5624,16.5463,16.5624,57850.0904
2010-04-20 09:55:00,30.91,30.92,30.9,30.91,34209.42845223196,16.557,16.5624,16.5517,16.557,34209.4285
2010-04-20 10:00:00,30.9,30.92,30.86,30.88,52287.58169934641,16.5517,16.5624,16.5302,16.541,52287.5817
2010-04-20 10:05:00,30.87,30.87,30.79,30.87,77875.12167987763,16.5356,16.5356,16.4927,16.5356,77875.1217
2010-04-20 10:10:00,30.86,30.88,30.78,30.79,59657.90571547768,16.5302,16.541,16.4874,16.4927,59657.9057
2010-04-20 10:15:00,30.79,30.8,30.76,30.76,38520.37268808233,16.4927,16.4981,16.4767,16.4767,38520.3727
2010-04-20 10:20:00,30.76,30.77,30.62,30.64,167292.4488944514,16.4767,16.482,16.4017,16.4124,167292.4489
2010-04-20 10:25:00,30.63,30.68,30.59,30.6,169656.51508830485,16.407,16.4338,16.3856,16.391,169656.5151
2010-04-20 10:30:00,30.6,30.71,30.58,30.7,86775.13558614936,16.391,16.4499,16.3803,16.4445,86775.1356
2010-04-20 10:35:00,30.71,30.75,30.69,30.75,37685.99638436936,16.4499,16.4713,16.4392,16.4713,37685.9964
2010-04-20 10:40:00,30.75,30.78,30.75,30.76,27812.54345709916,16.4713,16.4874,16.4713,16.4767,27812.5435
2010-04-20 10:45:00,30.76,30.78,30.75,30.78,25865.66541510221,16.4767,16.4874,16.4713,16.4874,25865.6654
2010-04-20 10:50:00,30.78,30.82,30.77,30.78,33235.98943123349,16.4874,16.5088,16.482,16.4874,33235.9894
2010-04-20 10:55:00,30.78,30.78,30.7,30.7,216520.65081351693,16.4874,16.4874,16.4445,16.4445,216520.6508
2010-04-20 11:00:00,30.7,30.76,30.7,30.74,37685.99638436936,16.4445,16.4767,16.4445,16.466,37685.9964
2010-04-20 11:05:00,30.75,30.77,30.72,30.75,118759.56056181338,16.4713,16.482,16.4552,16.4713,118759.5606
2010-04-20 11:10:00,30.76,30.77,30.73,30.73,109998.60937282717,16.4767,16.482,16.4606,16.4606,109998.6094
2010-04-20 11:15:00,30.73,30.74,30.71,30.72,33375.05214851898,16.4606,16.466,16.4499,16.4552,33375.0521
2010-04-20 11:20:00,30.72,30.73,30.72,30.73,55625.08691419831,16.4552,16.4606,16.4552,16.4606,55625.0869
2010-04-20 11:25:00,30.73,30.76,30.73,30.73,67862.60603532194,16.4606,16.4767,16.4606,16.4606,67862.606
2010-04-20 11:30:00,30.73,30.73,30.72,30.72,40884.43888193576,16.4606,16.4606,16.4552,16.4552,40884.4389
2010-04-20 11:35:00,30.73,30.73,30.71,30.73,18773.46683354193,16.4606,16.4606,16.4499,16.4606,18773.4668
2010-04-20 11:40:00,30.72,30.73,30.71,30.71,27395.355305242665,16.4552,16.4606,16.4499,16.4499,27395.3553
2010-04-20 11:45:00,30.71,30.73,30.71,30.72,24196.912807676264,16.4499,16.4606,16.4499,16.4552,24196.9128
2010-04-20 11:50:00,30.73,30.76,30.72,30.76,39354.748991795306,16.4606,16.4767,16.4552,16.4767,39354.749
2010-04-20 11:55:00,30.76,30.8,30.76,30.78,72729.80114031429,16.4767,16.4981,16.4767,16.4874,72729.8011
2010-04-20 12:00:00,30.78,30.81,30.77,30.8,30037.546933667087,16.4874,16.5035,16.482,16.4981,30037.5469
2010-04-20 12:05:00,30.81,30.86,30.81,30.86,55346.96147962732,16.5035,16.5302,16.5035,16.5302,55346.9615
2010-04-20 12:10:00,30.86,30.9,30.86,30.9,44361.00681407315,16.5302,16.5517,16.5302,16.5517,44361.0068
2010-04-20 12:15:00,30.89,30.91,30.86,30.89,97622.02753441804,16.5463,16.557,16.5302,16.5463,97622.0275
2010-04-20 12:20:00,30.89,30.91,30.87,30.9,26421.916284244195,16.5463,16.557,16.5356,16.5517,26421.9163
2010-04-20 12:25:00,30.9,30.91,30.89,30.89,14740.648032262552,16.5517,16.557,16.5463,16.5463,14740.648
2010-04-20 12:30:00,30.9,30.91,30.89,30.89,28229.73160895564,16.5517,16.557,16.5463,16.5463,28229.7316
2010-04-20 12:35:00,30.89,30.89,30.84,30.84,80378.25059101655,16.5463,16.5463,16.5195,16.5195,80378.2506
2010-04-20 12:40:00,30.84,30.86,30.83,30.84,57154.77680433876,16.5195,16.5302,16.5142,16.5195,57154.7768
2010-04-20 12:45:00,30.85,30.86,30.84,30.84,16965.651508830484,16.5249,16.5302,16.5195,16.5195,16965.6515
2010-04-20 12:50:00,30.85,30.85,30.83,30.84,33235.98943123349,16.5249,16.5249,16.5142,16.5195,33235.9894
2010-04-20 12:55:00,30.84,30.85,30.84,30.85,14462.52259769156,16.5195,16.5249,16.5195,16.5249,14462.5226
2010-04-20 13:00:00,30.86,30.86,30.84,30.85,32957.8639966625,16.5302,16.5302,16.5195,16.5249,32957.864
2010-04-20 13:05:00,30.85,30.86,30.84,30.86,15575.024335975526,16.5249,16.5302,16.5195,16.5302,15575.0243
2010-04-20 13:10:00,30.86,30.86,30.84,30.84,24057.85009039077,16.5302,16.5302,16.5195,16.5195,24057.8501
2010-04-20 13:15:00,30.84,30.84,30.84,30.84,27395.355305242665,16.5195,16.5195,16.5195,16.5195,27395.3553
2010-04-20 13:20:00,30.84,30.85,30.84,30.85,25448.477263245724,16.5195,16.5249,16.5195,16.5249,25448.4773
2010-04-20 13:25:00,30.85,30.86,30.84,30.86,6118.7595605618135,16.5249,16.5302,16.5195,16.5302,6118.7596
2010-04-20 13:30:00,30.86,30.88,30.85,30.86,27951.60617438465,16.5302,16.541,16.5249,16.5302,27951.6062
2010-04-20 13:35:00,30.86,30.86,30.84,30.85,20998.47031010986,16.5302,16.5302,16.5195,16.5249,20998.4703
2010-04-20 13:40:00,30.86,30.86,30.84,30.85,16687.52607425949,16.5302,16.5302,16.5195,16.5249,16687.5261
2010-04-20 13:45:00,30.84,30.85,30.83,30.83,26143.790849673205,16.5195,16.5249,16.5142,16.5142,26143.7908
2010-04-20 13:50:00,30.83,30.84,30.83,30.84,26978.16715338618,16.5142,16.5195,16.5142,16.5195,26978.1672
2010-04-20 13:55:00,30.84,30.84,30.81,30.81,37546.93366708386,16.5195,16.5195,16.5035,16.5035,37546.9337
2010-04-20 14:00:00,30.81,30.84,30.81,30.84,19468.780419969407,16.5035,16.5195,16.5035,16.5195,19468.7804
2010-04-20 14:05:00,30.85,30.86,30.83,30.86,58128.21582533723,16.5249,16.5302,16.5142,16.5302,58128.2158
2010-04-20 14:10:00,30.85,30.86,30.84,30.86,94284.52231956614,16.5249,16.5302,16.5195,16.5302,94284.5223
2010-04-20 14:15:00,30.86,30.89,30.86,30.89,67723.54331803643,16.5302,16.5463,16.5302,16.5463,67723.5433
2010-04-20 14:20:00,30.88,30.9,30.88,30.88,32123.48769294952,16.541,16.5517,16.541,16.541,32123.4877
2010-04-20 14:25:00,30.88,30.89,30.86,30.86,11681.268251981644,16.541,16.5463,16.5302,16.5302,11681.2683
2010-04-20 14:30:00,30.86,30.86,30.84,30.85,30732.860520094564,16.5302,16.5302,16.5195,16.5249,30732.8605
2010-04-20 14:35:00,30.84,30.89,30.84,30.85,58962.59212905021,16.5195,16.5463,16.5195,16.5249,58962.5921
2010-04-20 14:40:00,30.84,30.89,30.84,30.89,78153.24711444862,16.5195,16.5463,16.5195,16.5463,78153.2471
2010-04-20 14:45:00,30.89,30.91,30.88,30.91,36156.3064942289,16.5463,16.557,16.541,16.557,36156.3065
2010-04-20 14:50:00,30.91,30.92,30.9,30.91,60631.34473647615,16.557,16.5624,16.5517,16.557,60631.3447
2010-04-20 14:55:00,30.91,30.92,30.91,30.91,31567.23682380754,16.557,16.5624,16.557,16.557,31567.2368
2010-04-20 15:00:00,30.91,30.96,30.91,30.94,105687.66513697678,16.557,16.5838,16.557,16.5731,105687.6651
2010-04-20 15:05:00,30.94,30.96,30.94,30.96,105965.79057154778,16.5731,16.5838,16.5731,16.5838,105965.7906
2010-04-20 15:10:00,30.96,30.98,30.96,30.96,45612.57126964261,16.5838,16.5945,16.5838,16.5838,45612.5713
2010-04-20 15:15:00,30.96,30.96,30.96,30.96,53817.27158948686,16.5838,16.5838,16.5838,16.5838,53817.2716
2010-04-20 15:20:00,30.96,30.96,30.96,30.96,78570.43526630511,16.5838,16.5838,16.5838,16.5838,78570.4353
2010-04-20 15:25:00,30.96,30.97,30.96,30.96,65359.47712418301,16.5838,16.5892,16.5838,16.5838,65359.4771
2010-04-20 15:30:00,30.96,30.97,30.96,30.96,49784.45278820748,16.5838,16.5892,16.5838,16.5838,49784.4528
2010-04-20 15:35:00,30.97,30.97,30.96,30.96,104714.22611597832,16.5892,16.5892,16.5838,16.5838,104714.2261
2010-04-20 15:40:00,30.96,30.97,30.96,30.96,141704.9089139202,16.5838,16.5892,16.5838,16.5838,141704.9089
2010-04-20 15:45:00,30.96,30.96,30.93,30.96,192184.67528855515,16.5838,16.5838,16.5677,16.5838,192184.6753
2010-04-20 15:50:00,30.96,30.97,30.94,30.96,212487.8320122376,16.5838,16.5892,16.5731,16.5838,212487.832
2010-04-20 15:55:00,30.95,31.01,30.95,30.99,436100.6814073147,16.5784,16.6106,16.5784,16.5999,436100.6814
2010-04-21 09:30:00,30.99,30.99,30.93,30.96,79961.06243916007,16.5999,16.5999,16.5677,16.5838,79961.0624
2010-04-21 09:35:00,30.96,31.03,30.92,31.01,107495.48046168825,16.5838,16.6213,16.5624,16.6106,107495.4805
2010-04-21 09:40:00,31.01,31.12,31.01,31.12,69253.2332081769,16.6106,16.6695,16.6106,16.6695,69253.2332
2010-04-21 09:45:00,31.12,31.19,31.1,31.1,68696.9823390349,16.6695,16.707,16.6588,16.6588,68696.9823
2010-04-21 09:50:00,31.1,31.11,31.03,31.04,58267.27854262273,16.6588,16.6642,16.6213,16.6267,58267.2785
2010-04-21 09:55:00,31.04,31.09,31.03,31.04,37546.93366708386,16.6267,16.6534,16.6213,16.6267,37546.9337
2010-04-21 10:00:00,31.04,31.04,30.97,31.0,51175.079961062445,16.6267,16.6267,16.5892,16.6052,51175.08
2010-04-21 10:05:00,31.01,31.03,30.99,31.01,49923.51550549298,16.6106,16.6213,16.5999,16.6106,49923.5155
2010-04-21 10:10:00,31.01,31.01,30.94,30.95,47698.51202892505,16.6106,16.6106,16.5731,16.5784,47698.512
2010-04-21 10:15:00,30.94,30.95,30.9,30.93,80378.25059101655,16.5731,16.5784,16.5517,16.5677,80378.2506
2010-04-21 10:20:00,30.93,30.93,30.91,30.93,43526.63051036018,16.5677,16.5677,16.557,16.5677,43526.6305
2010-04-21 10:25:00,30.93,30.93,30.88,30.89,42275.06605479072,16.5677,16.5677,16.541,16.5463,42275.0661
2010-04-21 10:30:00,30.89,30.91,30.83,30.87,104992.35155054933,16.5463,16.557,16.5142,16.5356,104992.3516
2010-04-21 10:35:00,30.87,30.95,30.87,30.93,42275.06605479072,16.5356,16.5784,16.5356,16.5677,42275.0661
2010-04-21 10:40:00,30.94,30.99,30.93,30.94,105826.72785426228,16.5731,16.5999,16.5677,16.5731,105826.7279
2010-04-21 10:45:00,30.94,30.98,30.92,30.92,115004.867195105,16.5731,16.5945,16.5624,16.5624,115004.8672
2010-04-21 10:50:00,30.92,31.02,30.91,31.01,38937.560839938815,16.5624,16.6159,16.557,16.6106,38937.5608
2010-04-21 10:55:00,31.01,31.01,30.95,30.95,40606.313447364766,16.6106,16.6106,16.5784,16.5784,40606.3134
2010-04-21 11:00:00,30.95,30.99,30.94,30.99,68001.66875260744,16.5784,16.5999,16.5731,16.5999,68001.6688
2010-04-21 11:05:00,30.99,30.99,30.96,30.96,50896.95452649145,16.5999,16.5999,16.5838,16.5838,50896.9545
2010-04-21 11:10:00,30.96,31.02,30.95,31.01,37129.74551522737,16.5838,16.6159,16.5784,16.6106,37129.7455
2010-04-21 11:15:00,31.02,31.02,30.94,30.96,43109.442358503686,16.6159,16.6159,16.5731,16.5838,43109.4424
2010-04-21 11:20:00,30.96,30.97,30.95,30.95,27673.48073981365,16.5838,16.5892,16.5784,16.5784,27673.4807
2010-04-21 11:25:00,30.95,30.96,30.89,30.92,36573.49464608539,16.5784,16.5838,16.5463,16.5624,36573.4946
2010-04-21 11:30:00,30.91,30.93,30.86,30.86,28229.73160895564,16.557,16.5677,16.5302,16.5302,28229.7316
2010-04-21 11:35:00,30.86,30.89,30.83,30.86,76762.61994159367,16.5302,16.5463,16.5142,16.5302,76762.6199
2010-04-21 11:40:00,30.86,30.9,30.86,30.89,43248.50507578919,16.5302,16.5517,16.5302,16.5463,43248.5051
2010-04-21 11:45:00,30.89,30.91,30.84,30.84,72451.6757057433,16.5463,16.557,16.5195,16.5195,72451.6757
2010-04-21 11:50:00,30.85,30.85,30.84,30.84,30593.79780280907,16.5249,16.5249,16.5195,16.5195,30593.7978
2010-04-21 11:55:00,30.84,30.85,30.84,30.85,20164.09400639689,16.5195,16.5249,16.5195,16.5249,20164.094
2010-04-21 12:00:00,30.85,30.85,30.84,30.85,24057.85009039077,16.5249,16.5249,16.5195,16.5249,24057.8501
2010-04-21 12:05:00,30.85,30.85,30.82,30.84,53817.27158948686,16.5249,16.5249,16.5088,16.5195,53817.2716
2010-04-21 12:10:00,30.84,30.85,30.83,30.84,39493.8117090808,16.5195,16.5249,16.5142,16.5195,39493.8117
2010-04-21 12:15:00,30.84,30.84,30.82,30.82,24614.100959532752,16.5195,16.5195,16.5088,16.5088,24614.101
2010-04-21 12:20:00,30.83,30.84,30.82,30.83,33514.114865804484,16.5142,16.5195,16.5088,16.5142,33514.1149
2010-04-21 12:25:00,30.84,30.85,30.83,30.84,32818.801279377,16.5195,16.5249,16.5142,16.5195,32818.8013
2010-04-21 12:30:00,30.84,30.84,30.83,30.84,37407.870949798365,16.5195,16.5195,16.5142,16.5195,37407.8709
2010-04-21 12:35:00,30.84,30.85,30.83,30.83,62856.34821304409,16.5195,16.5249,16.5142,16.5142,62856.3482
2010-04-21 12:40:00,30.84,30.88,30.84,30.86,84689.19482686692,16.5195,16.541,16.5195,16.5302,84689.1948
2010-04-21 12:45:00,30.86,30.86,30.82,30.82,31706.299541093034,16.5302,16.5302,16.5088,16.5088,31706.2995
2010-04-21 12:50:00,30.83,30.84,30.82,30.84,17660.96509525796,16.5142,16.5195,16.5088,16.5195,17660.9651
2010-04-21 12:55:00,30.84,30.84,30.81,30.81,36017.243776943404,16.5195,16.5195,16.5035,16.5035,36017.2438
2010-04-21 13:00:00,30.81,30.82,30.8,30.8,32262.550410235017,16.5035,16.5088,16.4981,16.4981,32262.5504
2010-04-21 13:05:00,30.8,30.86,30.77,30.78,90807.95438742872,16.4981,16.5302,16.482,16.4874,90807.9544
2010-04-21 13:10:00,30.78,30.81,30.75,30.81,31150.04867195105,16.4874,16.5035,16.4713,16.5035,31150.0487
2010-04-21 13:15:00,30.81,30.82,30.8,30.82,19329.71770268392,16.5035,16.5088,16.4981,16.5088,19329.7177
2010-04-21 13:20:00,30.82,30.86,30.81,30.84,18078.15324711445,16.5088,16.5302,16.5035,16.5195,18078.1532
2010-04-21 13:25:00,30.84,30.88,30.84,30.88,18356.27868168544,16.5195,16.541,16.5195,16.541,18356.2787
2010-04-21 13:30:00,30.88,30.91,30.87,30.91,23918.78737310527,16.541,16.557,16.5356,16.557,23918.7874
2010-04-21 13:35:00,30.91,30.91,30.9,30.91,26143.790849673205,16.557,16.557,16.5517,16.557,26143.7908
2010-04-21 13:40:00,30.9,30.92,30.9,30.91,17243.776943401477,16.5517,16.5624,16.5517,16.557,17243.7769
2010-04-21 13:45:00,30.91,30.97,30.91,30.95,35043.80475594493,16.557,16.5892,16.557,16.5784,35043.8048
2010-04-21 13:50:00,30.94,30.96,30.93,30.96,35182.86747323043,16.5731,16.5838,16.5677,16.5838,35182.8675
2010-04-21 13:55:00,30.96,31.01,30.96,30.98,27534.418022528163,16.5838,16.6106,16.5838,16.5945,27534.418
2010-04-21 14:00:00,30.98,30.98,30.94,30.94,26560.979001529693,16.5945,16.5945,16.5731,16.5731,26560.979
2010-04-21 14:05:00,30.94,30.94,30.93,30.93,21137.53302739536,16.5731,16.5731,16.5677,16.5677,21137.533
2010-04-21 14:10:00,30.92,30.93,30.91,30.91,22667.22291753581,16.5624,16.5677,16.557,16.557,22667.2229
2010-04-21 14:15:00,30.91,30.91,30.86,30.86,41996.94062021972,16.557,16.557,16.5302,16.5302,41996.9406
2010-04-21 14:20:00,30.86,30.86,30.81,30.82,31150.04867195105,16.5302,16.5302,16.5035,16.5088,31150.0487
2010-04-21 14:25:00,30.82,30.84,30.8,30.81,42831.316923932696,16.5088,16.5195,16.4981,16.5035,42831.3169
2010-04-21 14:30:00,30.81,30.81,30.77,30.81,56181.33778334029,16.5035,16.5035,16.482,16.5035,56181.3378
2010-04-21 14:35:00,30.8,30.81,30.78,30.81,49089.13920178001,16.4981,16.5035,16.4874,16.5035,49089.1392
2010-04-21 14:40:00,30.8,30.86,30.79,30.86,41301.62703379225,16.4981,16.5302,16.4927,16.5302,41301.627
2010-04-21 14:45:00,30.86,30.86,30.84,30.84,33792.24030037547,16.5302,16.5302,16.5195,16.5195,33792.2403
2010-04-21 14:50:00,30.84,30.85,30.82,30.83,27395.355305242665,16.5195,16.5249,16.5088,16.5142,27395.3553
2010-04-21 14:55:00,30.83,30.91,30.83,30.91,50618.82909192046,16.5142,16.557,16.5142,16.557,50618.8291
2010-04-21 15:00:00,30.9,30.91,30.89,30.89,22389.09748296482,16.5517,16.557,16.5463,16.5463,22389.0975
2010-04-21 15:05:00,30.9,30.91,30.86,30.87,141009.59532749272,16.5517,16.557,16.5302,16.5356,141009.5953
2010-04-21 15:10:00,30.87,30.89,30.85,30.89,104018.91252955084,16.5356,16.5463,16.5249,16.5463,104018.9125
2010-04-21 15:15:00,30.88,30.92,30.88,30.91,29898.484216381592,16.541,16.5624,16.541,16.557,29898.4842
2010-04-21 15:20:00,30.91,30.91,30.89,30.89,57711.02767348074,16.557,16.557,16.5463,16.5463,57711.0277
2010-04-21 15:25:00,30.89,30.89,30.87,30.87,51314.14267834794,16.5463,16.5463,16.5356,16.5356,51314.1427
2010-04-21 15:30:00,30.88,30.93,30.87,30.93,66611.04157975248,16.541,16.5677,16.5356,16.5677,66611.0416
2010-04-21 15:35:00,30.93,30.94,30.93,30.94,43109.442358503686,16.5677,16.5731,16.5677,16.5731,43109.4424
2010-04-21 15:40:00,30.94,31.0,30.94,30.99,87053.26102072035,16.5731,16.6052,16.5731,16.5999,87053.261
2010-04-21 15:45:00,31.0,31.02,30.99,31.0,83298.56765401196,16.6052,16.6159,16.5999,16.6052,83298.5677
2010-04-21 15:50:00,31.0,31.01,30.99,31.01,94701.71047142262,16.6052,16.6106,16.5999,16.6106,94701.7105
2010-04-21 15:55:00,31.01,31.02,30.99,30.99,225420.66471978865,16.6106,16.6159,16.5999,16.5999,225420.6647
2010-04-22 09:30:00,30.91,30.99,30.84,30.99,106382.97872340426,16.557,16.5999,16.5195,16.5999,106382.9787
2010-04-22 09:35:00,30.99,31.12,30.98,31.11,115978.30621610348,16.5999,16.6695,16.5945,16.6642,115978.3062
2010-04-22 09:40:00,31.11,31.12,30.92,30.95,107078.29230983174,16.6642,16.6695,16.5624,16.5784,107078.2923
2010-04-22 09:45:00,30.93,30.94,30.9,30.91,68836.0450563204,16.5677,16.5731,16.5517,16.557,68836.0451
2010-04-22 09:50:00,30.9,30.91,30.84,30.84,86775.13558614936,16.5517,16.557,16.5195,16.5195,86775.1356
2010-04-22 09:55:00,30.84,30.91,30.84,30.88,87331.38645529134,16.5195,16.557,16.5195,16.541,87331.3865
2010-04-22 10:00:00,30.88,30.91,30.86,30.88,76762.61994159367,16.541,16.557,16.5302,16.541,76762.6199
2010-04-22 10:05:00,30.89,30.89,30.78,30.79,109859.54665554166,16.5463,16.5463,16.4874,16.4927,109859.5467
2010-04-22 10:10:00,30.79,30.81,30.77,30.77,82603.2540675845,16.4927,16.5035,16.482,16.482,82603.2541
2010-04-22 10:15:00,30.77,30.78,30.74,30.74,65637.602558754,16.482,16.4874,16.466,16.466,65637.6026
2010-04-22 10:20:00,30.74,30.76,30.74,30.76,70087.60951188987,16.466,16.4767,16.466,16.4767,70087.6095
2010-04-22 10:25:00,30.76,30.84,30.76,30.82,78431.37254901961,16.4767,16.5195,16.4767,16.5088,78431.3725
2010-04-22 10:30:00,30.82,30.91,30.76,30.91,142122.09706577667,16.5088,16.557,16.4767,16.557,142122.0971
2010-04-22 10:35:00,30.91,30.91,30.86,30.89,123626.75566680574,16.557,16.557,16.5302,16.5463,123626.7557
2010-04-22 10:40:00,30.89,30.92,30.88,30.91,61326.65832290363,16.5463,16.5624,16.541,16.557,61326.6583
2010-04-22 10:45:00,30.92,30.92,30.89,30.89,117647.05882352944,16.5624,16.5624,16.5463,16.5463,117647.0588
2010-04-22 10:50:00,30.89,30.89,30.8,30.84,79404.81157001808,16.5463,16.5463,16.4981,16.5195,79404.8116
2010-04-22 10:55:00,30.84,30.86,30.83,30.83,38937.560839938815,16.5195,16.5302,16.5142,16.5142,38937.5608
2010-04-22 11:00:00,30.84,30.85,30.82,30.85,34070.36573494646,16.5195,16.5249,16.5088,16.5249,34070.3657
2010-04-22 11:05:00,30.85,30.87,30.83,30.86,46864.13572521207,16.5249,16.5356,16.5142,16.5302,46864.1357
2010-04-22 11:10:00,30.86,30.88,30.84,30.84,46586.01029064108,16.5302,16.541,16.5195,16.5195,46586.0103
2010-04-22 11:15:00,30.84,30.84,30.81,30.84,50201.640940063975,16.5195,16.5195,16.5035,16.5195,50201.6409
2010-04-22 11:20:00,30.84,30.85,30.8,30.8,36851.62008065638,16.5195,16.5249,16.4981,16.4981,36851.6201
2010-04-22 11:25:00,30.8,30.83,30.78,30.82,50340.70365734947,16.4981,16.5142,16.4874,16.5088,50340.7037
2010-04-22 11:30:00,30.83,30.84,30.78,30.81,54790.71061048533,16.5142,16.5195,16.4874,16.5035,54790.7106
2010-04-22 11:35:00,30.81,30.84,30.81,30.83,43665.69322764567,16.5035,16.5195,16.5035,16.5142,43665.6932
2010-04-22 11:40:00,30.83,30.84,30.81,30.84,71895.42483660132,16.5142,16.5195,16.5035,16.5195,71895.4248
2010-04-22 11:45:00,30.84,30.84,30.83,30.83,27117.22987067168,16.5195,16.5195,16.5142,16.5142,27117.2299
2010-04-22 11:50:00,30.84,30.84,30.81,30.82,39354.748991795306,16.5195,16.5195,16.5035,16.5088,39354.749
2010-04-22 11:55:00,30.81,30.85,30.81,30.84,23779.724655819777,16.5035,16.5249,16.5035,16.5195,23779.7247
2010-04-22 12:00:00,30.85,30.89,30.85,30.89,118064.2469753859,16.5249,16.5463,16.5249,16.5463,118064.247
2010-04-22 12:05:00,30.89,30.91,30.89,30.89,38520.37268808233,16.5463,16.557,16.5463,16.5463,38520.3727
2010-04-22 12:10:00,30.89,30.91,30.88,30.9,20720.34487553887,16.5463,16.557,16.541,16.5517,20720.3449
2010-04-22 12:15:00,30.9,30.91,30.86,30.9,63412.59908218607,16.5517,16.557,16.5302,16.5517,63412.5991
2010-04-22 12:20:00,30.9,30.91,30.89,30.91,21693.78389653734,16.5517,16.557,16.5463,16.557,21693.7839
2010-04-22 12:25:00,30.91,30.91,30.88,30.88,39632.874426366296,16.557,16.557,16.541,16.541,39632.8744
2010-04-22 12:30:00,30.88,30.88,30.85,30.85,18912.529550827425,16.541,16.541,16.5249,16.5249,18912.5296
2010-04-22 12:35:00,30.85,30.85,30.83,30.83,63690.724516757065,16.5249,16.5249,16.5142,16.5142,63690.7245
2010-04-22 12:40:00,30.82,30.84,30.81,30.83,22110.97204839383,16.5088,16.5195,16.5035,16.5142,22110.972
2010-04-22 12:45:00,30.82,30.84,30.81,30.82,19885.96857182589,16.5088,16.5195,16.5035,16.5088,19885.9686
2010-04-22 12:50:00,30.81,30.83,30.81,30.83,26421.916284244195,16.5035,16.5142,16.5035,16.5142,26421.9163
2010-04-22 12:55:00,30.82,30.84,30.81,30.82,47559.44931163955,16.5088,16.5195,16.5035,16.5088,47559.4493
2010-04-22 13:00:00,30.82,30.88,30.82,30.86,63551.66179947156,16.5088,16.541,16.5088,16.5302,63551.6618
2010-04-22 13:05:00,30.85,30.91,30.85,30.91,64942.288972326525,16.5249,16.557,16.5249,16.557,64942.289
2010-04-22 13:10:00,30.91,30.92,30.89,30.92,77040.74537616466,16.557,16.5624,16.5463,16.5624,77040.7454
2010-04-22 13:15:00,30.92,30.92,30.9,30.92,35321.93019051592,16.5624,16.5624,16.5517,16.5624,35321.9302
2010-04-22 13:20:00,30.92,30.92,30.91,30.91,36573.49464608539,16.5624,16.5624,16.557,16.557,36573.4946
2010-04-22 13:25:00,30.92,30.92,30.91,30.92,29481.296064525104,16.5624,16.5624,16.557,16.5624,29481.2961
2010-04-22 13:30:00,30.91,30.92,30.91,30.92,20859.40759282437,16.557,16.5624,16.557,16.5624,20859.4076
2010-04-22 13:35:00,30.91,30.92,30.91,30.92,20720.34487553887,16.557,16.5624,16.557,16.5624,20720.3449
2010-04-22 13:40:00,30.91,30.92,30.91,30.92,34626.61660408845,16.557,16.5624,16.557,16.5624,34626.6166
2010-04-22 13:45:00,30.92,30.92,30.91,30.92,46725.07300792658,16.5624,16.5624,16.557,16.5624,46725.073
2010-04-22 13:50:00,30.91,30.92,30.9,30.91,98178.27840356002,16.557,16.5624,16.5517,16.557,98178.2784
2010-04-22 13:55:00,30.92,30.94,30.91,30.91,56042.2750660548,16.5624,16.5731,16.557,16.557,56042.2751
2010-04-22 14:00:00,30.92,30.95,30.91,30.95,120706.43860381033,16.5624,16.5784,16.557,16.5784,120706.4386
2010-04-22 14:05:00,30.95,30.99,30.94,30.99,61326.65832290363,16.5784,16.5999,16.5731,16.5999,61326.6583
2010-04-22 14:10:00,30.99,30.99,30.96,30.96,53956.33430677236,16.5999,16.5999,16.5838,16.5838,53956.3343
2010-04-22 14:15:00,30.96,30.97,30.95,30.96,32818.801279377,16.5838,16.5892,16.5784,16.5838,32818.8013
2010-04-22 14:20:00,30.96,30.97,30.94,30.94,59101.6548463357,16.5838,16.5892,16.5731,16.5731,59101.6548
2010-04-22 14:25:00,30.94,30.96,30.93,30.96,69531.35864274789,16.5731,16.5838,16.5677,16.5838,69531.3586
2010-04-22 14:30:00,30.95,30.98,30.95,30.96,41162.564316506745,16.5784,16.5945,16.5784,16.5838,41162.5643
2010-04-22 14:35:00,30.96,30.96,30.93,30.94,64525.100820470034,16.5838,16.5838,16.5677,16.5731,64525.1008
2010-04-22 14:40:00,30.94,30.95,30.92,30.92,107078.29230983174,16.5731,16.5784,16.5624,16.5624,107078.2923
2010-04-22 14:45:00,30.93,30.96,30.92,30.95,32957.8639966625,16.5677,16.5838,16.5624,16.5784,32957.864
2010-04-22 14:50:00,30.95,30.96,30.94,30.94,53539.14615491587,16.5784,16.5838,16.5731,16.5731,53539.1462
2010-04-22 14:55:00,30.95,30.98,30.94,30.96,70782.92309831735,16.5784,16.5945,16.5731,16.5838,70782.9231
2010-04-22 15:00:00,30.96,30.96,30.94,30.96,82464.19135029899,16.5838,16.5838,16.5731,16.5838,82464.1914
2010-04-22 15:05:00,30.96,30.99,30.96,30.99,53678.208872201365,16.5838,16.5999,16.5838,16.5999,53678.2089
2010-04-22 15:10:00,30.99,31.02,30.99,31.01,58128.21582533723,16.5999,16.6159,16.5999,16.6106,58128.2158
2010-04-22 15:15:00,31.02,31.03,31.01,31.02,68279.79418717843,16.6159,16.6213,16.6106,16.6159,68279.7942
2010-04-22 15:20:00,31.01,31.04,31.01,31.04,99290.78014184398,16.6106,16.6267,16.6106,16.6267,99290.7801
2010-04-22 15:25:00,31.04,31.04,31.03,31.03,72173.55027117231,16.6267,16.6267,16.6213,16.6213,72173.5503
2010-04-22 15:30:00,31.04,31.04,31.02,31.02,105409.5397024058,16.6267,16.6267,16.6159,16.6159,105409.5397
2010-04-22 15:35:00,31.02,31.03,31.0,31.0,103740.78709497984,16.6159,16.6213,16.6052,16.6052,103740.7871
2010-04-22 15:40:00,31.0,31.03,30.98,31.03,88026.70004171882,16.6052,16.6213,16.5945,16.6213,88026.7
2010-04-22 15:45:00,31.03,31.04,31.01,31.02,128911.13892365458,16.6213,16.6267,16.6106,16.6159,128911.1389
2010-04-22 15:50:00,31.02,31.07,31.02,31.06,158948.68585732166,16.6159,16.6427,16.6159,16.6374,158948.6859
2010-04-22 15:55:00,31.05,31.06,31.04,31.04,210958.14212209708,16.632,16.6374,16.6267,16.6267,210958.1421
2010-04-23 09:30:00,31.12,31.12,31.01,31.02,96787.65123070506,16.6695,16.6695,16.6106,16.6159,96787.6512
2010-04-23 09:35:00,31.02,31.02,30.96,30.98,57850.09039076624,16.6159,16.6159,16.5838,16.5945,57850.0904
2010-04-23 09:40:00,30.98,30.98,30.92,30.92,137672.0901126408,16.5945,16.5945,16.5624,16.5624,137672.0901
2010-04-23 09:45:00,30.91,30.94,30.89,30.93,93450.14601585316,16.557,16.5731,16.5463,16.5677,93450.146
2010-04-23 09:50:00,30.94,30.97,30.91,30.97,84550.13210958143,16.5731,16.5892,16.557,16.5892,84550.1321
2010-04-23 09:55:00,30.96,30.99,30.93,30.98,71339.17396745933,16.5838,16.5999,16.5677,16.5945,71339.174
2010-04-23 10:00:00,30.99,31.07,30.98,31.01,100820.47003198444,16.5999,16.6427,16.5945,16.6106,100820.47
2010-04-23 10:05:00,31.01,31.07,31.0,31.06,79126.68613544709,16.6106,16.6427,16.6052,16.6374,79126.6861
2010-04-23 10:10:00,31.07,31.09,31.04,31.07,74537.61646502573,16.6427,16.6534,16.6267,16.6427,74537.6165
2010-04-23 10:15:00,31.07,31.1,31.07,31.07,47698.51202892505,16.6427,16.6588,16.6427,16.6427,47698.512
2010-04-23 10:20:00,31.07,31.07,31.02,31.02,80934.50146015854,16.6427,16.6427,16.6159,16.6159,80934.5015
2010-04-23 10:25:00,31.03,31.03,31.0,31.0,83854.81852315395,16.6213,16.6213,16.6052,16.6052,83854.8185
2010-04-23 10:30:00,30.99,31.0,30.95,30.96,63968.849951328055,16.5999,16.6052,16.5784,16.5838,63968.85
2010-04-23 10:35:00,30.96,30.97,30.95,30.96,69670.42136003338,16.5838,16.5892,16.5784,16.5838,69670.4214
2010-04-23 10:40:00,30.96,31.01,30.94,31.01,57154.77680433876,16.5838,16.6106,16.5731,16.6106,57154.7768
2010-04-23 10:45:00,31.01,31.01,30.96,30.98,50201.640940063975,16.6106,16.6106,16.5838,16.5945,50201.6409
2010-04-23 10:50:00,30.99,30.99,30.96,30.98,40189.12529550828,16.5999,16.5999,16.5838,16.5945,40189.1253
2010-04-23 10:55:00,30.98,30.98,30.94,30.96,31706.299541093034,16.5945,16.5945,16.5731,16.5838,31706.2995
2010-04-23 11:00:00,30.96,30.99,30.95,30.98,71478.23668474483,16.5838,16.5999,16.5784,16.5945,71478.2367
2010-04-23 11:05:00,30.98,30.98,30.95,30.96,33931.30301766097,16.5945,16.5945,16.5784,16.5838,33931.303
2010-04-23 11:10:00,30.96,31.01,30.95,31.01,67723.54331803643,16.5838,16.6106,16.5784,16.6106,67723.5433
2010-04-23 11:15:00,31.0,31.04,30.99,31.03,38103.18453622584,16.6052,16.6267,16.5999,16.6213,38103.1845
2010-04-23 11:20:00,31.04,31.05,31.03,31.04,36295.36921151439,16.6267,16.632,16.6213,16.6267,36295.3692
2010-04-23 11:25:00,31.04,31.04,30.99,30.99,59936.03115004868,16.6267,16.6267,16.5999,16.5999,59936.0312
2010-04-23 11:30:00,30.99,30.99,30.96,30.96,75371.99276873871,16.5999,16.5999,16.5838,16.5838,75371.9928
2010-04-23 11:35:00,30.96,30.96,30.96,30.96,36990.682797941874,16.5838,16.5838,16.5838,16.5838,36990.6828
2010-04-23 11:40:00,30.96,30.98,30.96,30.98,21415.658461966348,16.5838,16.5945,16.5838,16.5945,21415.6585
2010-04-23 11:45:00,30.98,30.99,30.98,30.99,36990.682797941874,16.5945,16.5999,16.5945,16.5999,36990.6828
2010-04-23 11:50:00,30.99,30.99,30.98,30.99,23362.53650396329,16.5999,16.5999,16.5945,16.5999,23362.5365
2010-04-23 11:55:00,30.99,31.01,30.99,31.01,15157.836184119038,16.5999,16.6106,16.5999,16.6106,15157.8362
2010-04-23 12:00:00,31.01,31.03,31.01,31.01,22667.22291753581,16.6106,16.6213,16.6106,16.6106,22667.2229
2010-04-23 12:05:00,31.01,31.01,31.0,31.0,18495.341398970937,16.6106,16.6106,16.6052,16.6052,18495.3414
2010-04-23 12:10:00,31.0,31.0,30.98,30.99,31706.299541093034,16.6052,16.6052,16.5945,16.5999,31706.2995
2010-04-23 12:15:00,30.99,30.99,30.96,30.96,39354.748991795306,16.5999,16.5999,16.5838,16.5838,39354.749
2010-04-23 12:20:00,30.96,30.96,30.94,30.94,63134.47364761508,16.5838,16.5838,16.5731,16.5731,63134.4736
2010-04-23 12:25:00,30.95,30.95,30.93,30.94,37268.80823251286,16.5784,16.5784,16.5677,16.5731,37268.8082
2010-04-23 12:30:00,30.94,30.94,30.92,30.93,38937.560839938815,16.5731,16.5731,16.5624,16.5677,38937.5608
2010-04-23 12:35:00,30.92,30.93,30.88,30.91,72590.73842302879,16.5624,16.5677,16.541,16.557,72590.7384
2010-04-23 12:40:00,30.91,30.96,30.91,30.96,29203.17062995411,16.557,16.5838,16.557,16.5838,29203.1706
2010-04-23 12:45:00,30.96,30.99,30.96,30.99,20998.47031010986,16.5838,16.5999,16.5838,16.5999,20998.4703
2010-04-23 12:50:00,30.99,30.99,30.98,30.99,14045.334445835071,16.5999,16.5999,16.5945,16.5999,14045.3344
2010-04-23 12:55:00,30.99,31.04,30.99,31.03,32262.550410235017,16.5999,16.6267,16.5999,16.6213,32262.5504
2010-04-23 13:00:00,31.03,31.04,31.02,31.03,9873.4529272702,16.6213,16.6267,16.6159,16.6213,9873.4529
2010-04-23 13:05:00,31.03,31.06,31.01,31.05,38798.49812265332,16.6213,16.6374,16.6106,16.632,38798.4981
2010-04-23 13:10:00,31.04,31.05,31.03,31.05,16965.651508830484,16.6267,16.632,16.6213,16.632,16965.6515
2010-04-23 13:15:00,31.06,31.08,31.05,31.06,31567.23682380754,16.6374,16.6481,16.632,16.6374,31567.2368
2010-04-23 13:20:00,31.05,31.06,31.04,31.05,14184.397163120568,16.632,16.6374,16.6267,16.632,14184.3972
2010-04-23 13:25:00,31.04,31.05,31.04,31.04,11542.20553469615,16.6267,16.632,16.6267,16.6267,11542.2055
2010-04-23 13:30:00,31.04,31.05,31.04,31.05,14601.585314977056,16.6267,16.632,16.6267,16.632,14601.5853
2010-04-23 13:35:00,31.05,31.05,31.03,31.03,22528.16020025032,16.632,16.632,16.6213,16.6213,22528.1602
2010-04-23 13:40:00,31.03,31.03,31.0,31.01,43526.63051036018,16.6213,16.6213,16.6052,16.6106,43526.6305
2010-04-23 13:45:00,31.0,31.06,31.0,31.05,39215.68627450981,16.6052,16.6374,16.6052,16.632,39215.6863
2010-04-23 13:50:00,31.05,31.07,31.04,31.07,21554.721179251843,16.632,16.6427,16.6267,16.6427,21554.7212
2010-04-23 13:55:00,31.08,31.1,31.08,31.09,31289.111389236547,16.6481,16.6588,16.6481,16.6534,31289.1114
2010-04-23 14:00:00,31.09,31.09,31.07,31.07,23084.4110693923,16.6534,16.6534,16.6427,16.6427,23084.4111
2010-04-23 14:05:00,31.07,31.07,31.06,31.06,7370.324016131276,16.6427,16.6427,16.6374,16.6374,7370.324
2010-04-23 14:10:00,31.06,31.08,31.05,31.07,37964.12181894034,16.6374,16.6481,16.632,16.6427,37964.1218
2010-04-23 14:15:00,31.07,31.08,31.07,31.07,21415.658461966348,16.6427,16.6481,16.6427,16.6427,21415.6585
2010-04-23 14:20:00,31.07,31.07,31.06,31.07,10568.76651369768,16.6427,16.6427,16.6374,16.6427,10568.7665
2010-04-23 14:25:00,31.07,31.09,31.07,31.08,41023.50159922125,16.6427,16.6534,16.6427,16.6481,41023.5016
2010-04-23 14:30:00,31.08,31.09,31.05,31.08,109581.42122097066,16.6481,16.6534,16.632,16.6481,109581.4212
2010-04-23 14:35:00,31.08,31.08,31.05,31.05,62439.1600611876,16.6481,16.6481,16.632,16.632,62439.1601
2010-04-23 14:40:00,31.05,31.07,31.05,31.05,40050.06257822278,16.632,16.6427,16.632,16.632,40050.0626
2010-04-23 14:45:00,31.05,31.07,31.04,31.04,62021.97190933112,16.632,16.6427,16.6267,16.6267,62021.9719
2010-04-23 14:50:00,31.05,31.12,31.04,31.12,109442.35850368516,16.632,16.6695,16.6267,16.6695,109442.3585
2010-04-23 14:55:00,31.12,31.13,31.1,31.13,29203.17062995411,16.6695,16.6749,16.6588,16.6749,29203.1706
2010-04-23 15:00:00,31.13,31.14,31.12,31.14,45751.63398692811,16.6749,16.6802,16.6695,16.6802,45751.634
2010-04-23 15:05:00,31.14,31.14,31.11,31.13,45056.32040050063,16.6802,16.6802,16.6642,16.6749,45056.3204
2010-04-23 15:10:00,31.13,31.17,31.12,31.16,40189.12529550828,16.6749,16.6963,16.6695,16.6909,40189.1253
2010-04-23 15:15:00,31.17,31.18,31.16,31.18,23779.724655819777,16.6963,16.7016,16.6909,16.7016,23779.7247
2010-04-23 15:20:00,31.17,31.19,31.17,31.19,49367.264636351,16.6963,16.707,16.6963,16.707,49367.2646
2010-04-23 15:25:00,31.19,31.21,31.19,31.2,49923.51550549298,16.707,16.7177,16.707,16.7124,49923.5155
2010-04-23 15:30:00,31.2,31.21,31.19,31.19,65637.602558754,16.7124,16.7177,16.707,16.707,65637.6026
2010-04-23 15:35:00,31.19,31.21,31.19,31.21,122375.19121123628,16.707,16.7177,16.707,16.7177,122375.1912
2010-04-23 15:40:00,31.2,31.21,31.19,31.19,65498.5398414685,16.7124,16.7177,16.707,16.707,65498.5398
2010-04-23 15:45:00,31.19,31.24,31.19,31.22,180364.344319288,16.707,16.7338,16.707,16.7231,180364.3443
2010-04-23 15:50:00,31.23,31.24,31.22,31.24,146154.91586705606,16.7284,16.7338,16.7231,16.7338,146154.9159
2010-04-23 15:55:00,31.24,31.26,31.22,31.22,216937.8389653734,16.7338,16.7445,16.7231,16.7231,216937.839
2010-04-26 09:30:00,31.3,31.42,31.27,31.37,84828.25754415242,16.7659,16.8302,16.7499,16.8034,84828.2575
2010-04-26 09:35:00,31.38,31.41,31.32,31.4,47281.32387706856,16.8088,16.8248,16.7766,16.8195,47281.3239
2010-04-26 09:40:00,31.41,31.46,31.37,31.45,62578.22277847309,16.8248,16.8516,16.8034,16.8463,62578.2228
2010-04-26 09:45:00,31.45,31.5,31.42,31.48,69670.42136003338,16.8463,16.8731,16.8302,16.8623,69670.4214
2010-04-26 09:50:00,31.48,31.5,31.43,31.46,73146.98929217078,16.8623,16.8731,16.8356,16.8516,73146.9893
2010-04-26 09:55:00,31.46,31.47,31.45,31.47,57571.96495619525,16.8516,16.857,16.8463,16.857,57571.965
2010-04-26 10:00:00,31.48,31.51,31.47,31.51,79821.99972187457,16.8623,16.8784,16.857,16.8784,79821.9997
2010-04-26 10:05:00,31.51,31.53,31.48,31.49,44500.06953135865,16.8784,16.8891,16.8623,16.8677,44500.0695
2010-04-26 10:10:00,31.5,31.52,31.48,31.5,38381.30997079684,16.8731,16.8838,16.8623,16.8731,38381.31
2010-04-26 10:15:00,31.5,31.5,31.45,31.47,43387.56779307468,16.8731,16.8731,16.8463,16.857,43387.5678
2010-04-26 10:20:00,31.47,31.5,31.47,31.48,76901.68265887916,16.857,16.8731,16.857,16.8623,76901.6827
2010-04-26 10:25:00,31.48,31.53,31.48,31.53,47420.38659435406,16.8623,16.8891,16.8623,16.8891,47420.3866
2010-04-26 10:30:00,31.53,31.58,31.53,31.55,80934.50146015854,16.8891,16.9159,16.8891,16.8998,80934.5015
2010-04-26 10:35:00,31.55,31.56,31.48,31.48,79265.74885273259,16.8998,16.9052,16.8623,16.8623,79265.7489
2010-04-26 10:40:00,31.48,31.5,31.47,31.47,79265.74885273259,16.8623,16.8731,16.857,16.857,79265.7489
2010-04-26 10:45:00,31.48,31.48,31.45,31.45,73286.05200945627,16.8623,16.8623,16.8463,16.8463,73286.052
2010-04-26 10:50:00,31.45,31.53,31.45,31.52,64246.97538589904,16.8463,16.8891,16.8463,16.8838,64246.9754
2010-04-26 10:55:00,31.53,31.54,31.52,31.53,48671.95104992352,16.8891,16.8945,16.8838,16.8891,48671.951
2010-04-26 11:00:00,31.52,31.55,31.51,31.55,43943.81866221666,16.8838,16.8998,16.8784,16.8998,43943.8187
2010-04-26 11:05:00,31.55,31.55,31.5,31.51,50201.640940063975,16.8998,16.8998,16.8731,16.8784,50201.6409
2010-04-26 11:10:00,31.52,31.56,31.5,31.55,49228.20191906551,16.8838,16.9052,16.8731,16.8998,49228.2019
2010-04-26 11:15:00,31.55,31.56,31.55,31.55,31289.111389236547,16.8998,16.9052,16.8998,16.8998,31289.1114
2010-04-26 11:20:00,31.55,31.56,31.55,31.55,34626.61660408845,16.8998,16.9052,16.8998,16.8998,34626.6166
2010-04-26 11:25:00,31.55,31.58,31.55,31.57,44917.25768321513,16.8998,16.9159,16.8998,16.9106,44917.2577
2010-04-26 11:30:00,31.57,31.58,31.55,31.56,55068.83604505633,16.9106,16.9159,16.8998,16.9052,55068.836
2010-04-26 11:35:00,31.56,31.57,31.53,31.55,30732.860520094564,16.9052,16.9106,16.8891,16.8998,30732.8605
2010-04-26 11:40:00,31.54,31.55,31.53,31.54,21971.90933110833,16.8945,16.8998,16.8891,16.8945,21971.9093
2010-04-26 11:45:00,31.55,31.58,31.54,31.57,45195.38311778613,16.8998,16.9159,16.8945,16.9106,45195.3831
2010-04-26 11:50:00,31.57,31.58,31.54,31.55,61604.78375747462,16.9106,16.9159,16.8945,16.8998,61604.7838
2010-04-26 11:55:00,31.55,31.56,31.53,31.56,37268.80823251286,16.8998,16.9052,16.8891,16.9052,37268.8082
2010-04-26 12:00:00,31.55,31.56,31.54,31.54,34904.74203865944,16.8998,16.9052,16.8945,16.8945,34904.742
2010-04-26 12:05:00,31.55,31.57,31.54,31.56,76345.43178973718,16.8998,16.9106,16.8945,16.9052,76345.4318
2010-04-26 12:10:00,31.56,31.58,31.55,31.58,41023.50159922125,16.9052,16.9159,16.8998,16.9159,41023.5016
2010-04-26 12:15:00,31.58,31.6,31.58,31.6,68696.9823390349,16.9159,16.9266,16.9159,16.9266,68696.9823
2010-04-26 12:20:00,31.6,31.6,31.58,31.59,81212.62689472953,16.9266,16.9266,16.9159,16.9213,81212.6269
2010-04-26 12:25:00,31.58,31.6,31.58,31.6,33653.17758308998,16.9159,16.9266,16.9159,16.9266,33653.1776
2010-04-26 12:30:00,31.6,31.63,31.59,31.63,68557.91962174942,16.9266,16.9427,16.9213,16.9427,68557.9196
2010-04-26 12:35:00,31.63,31.63,31.6,31.6,43387.56779307468,16.9427,16.9427,16.9266,16.9266,43387.5678
2010-04-26 12:40:00,31.6,31.6,31.57,31.58,24753.163676818247,16.9266,16.9266,16.9106,16.9159,24753.1637
2010-04-26 12:45:00,31.58,31.58,31.56,31.56,13767.209011264082,16.9159,16.9159,16.9052,16.9052,13767.209
2010-04-26 12:50:00,31.57,31.57,31.55,31.55,42414.12877207621,16.9106,16.9106,16.8998,16.8998,42414.1288
2010-04-26 12:55:00,31.55,31.55,31.51,31.52,56042.2750660548,16.8998,16.8998,16.8784,16.8838,56042.2751
2010-04-26 13:00:00,31.52,31.55,31.5,31.55,73425.11472674177,16.8838,16.8998,16.8731,16.8998,73425.1147
2010-04-26 13:05:00,31.55,31.58,31.55,31.58,31845.362258378533,16.8998,16.9159,16.8998,16.9159,31845.3623
2010-04-26 13:10:00,31.57,31.58,31.57,31.58,46029.7594214991,16.9106,16.9159,16.9106,16.9159,46029.7594
2010-04-26 13:15:00,31.58,31.6,31.58,31.6,27256.29258795717,16.9159,16.9266,16.9159,16.9266,27256.2926
2010-04-26 13:20:00,31.6,31.6,31.55,31.57,51175.079961062445,16.9266,16.9266,16.8998,16.9106,51175.08
2010-04-26 13:25:00,31.57,31.61,31.57,31.58,65220.41440689752,16.9106,16.932,16.9106,16.9159,65220.4144
2010-04-26 13:30:00,31.58,31.59,31.55,31.56,38937.560839938815,16.9159,16.9213,16.8998,16.9052,38937.5608
2010-04-26 13:35:00,31.55,31.57,31.55,31.56,52565.7071339174,16.8998,16.9106,16.8998,16.9052,52565.7071
2010-04-26 13:40:00,31.56,31.57,31.55,31.55,36851.62008065638,16.9052,16.9106,16.8998,16.8998,36851.6201
2010-04-26 13:45:00,31.55,31.58,31.55,31.58,35600.05562508692,16.8998,16.9159,16.8998,16.9159,35600.0556
2010-04-26 13:50:00,31.58,31.61,31.57,31.61,81212.62689472953,16.9159,16.932,16.9106,16.932,81212.6269
2010-04-26 13:55:00,31.6,31.63,31.6,31.62,31984.424975664027,16.9266,16.9427,16.9266,16.9373,31984.425
2010-04-26 14:00:00,31.62,31.62,31.59,31.59,42414.12877207621,16.9373,16.9373,16.9213,16.9213,42414.1288
2010-04-26 14:05:00,31.59,31.6,31.58,31.58,42970.37964121819,16.9213,16.9266,16.9159,16.9159,42970.3796
2010-04-26 14:10:00,31.59,31.59,31.57,31.57,42136.003337505215,16.9213,16.9213,16.9106,16.9106,42136.0033
2010-04-26 14:15:00,31.57,31.63,31.57,31.62,101793.9090529829,16.9106,16.9427,16.9106,16.9373,101793.9091
2010-04-26 14:20:00,31.63,31.63,31.62,31.63,39493.8117090808,16.9427,16.9427,16.9373,16.9427,39493.8117
2010-04-26 14:25:00,31.63,31.64,31.61,31.63,113614.24002225004,16.9427,16.948,16.932,16.9427,113614.24
2010-04-26 14:30:00,31.63,31.63,31.62,31.63,37268.80823251286,16.9427,16.9427,16.9373,16.9427,37268.8082
2010-04-26 14:35:00,31.63,31.63,31.63,31.63,20303.156723682383,16.9427,16.9427,16.9427,16.9427,20303.1567
2010-04-26 14:40:00,31.63,31.64,31.63,31.64,49923.51550549298,16.9427,16.948,16.9427,16.948,49923.5155
2010-04-26 14:45:00,31.64,31.64,31.63,31.64,72729.80114031429,16.948,16.948,16.9427,16.948,72729.8011
2010-04-26 14:50:00,31.63,31.64,31.63,31.64,66750.10429703796,16.9427,16.948,16.9427,16.948,66750.1043
2010-04-26 14:55:00,31.63,31.64,31.63,31.63,42275.06605479072,16.9427,16.948,16.9427,16.9427,42275.0661
2010-04-26 15:00:00,31.63,31.63,31.6,31.61,103462.66166040883,16.9427,16.9427,16.9266,16.932,103462.6617
2010-04-26 15:05:00,31.61,31.64,31.6,31.62,158948.68585732166,16.932,16.948,16.9266,16.9373,158948.6859
2010-04-26 15:10:00,31.62,31.63,31.59,31.59,206786.26060353225,16.9373,16.9427,16.9213,16.9213,206786.2606
2010-04-26 15:15:00,31.59,31.6,31.57,31.57,118481.4351272424,16.9213,16.9266,16.9106,16.9106,118481.4351
2010-04-26 15:20:00,31.57,31.6,31.55,31.6,143373.66152134613,16.9106,16.9266,16.8998,16.9266,143373.6615
2010-04-26 15:25:00,31.6,31.62,31.58,31.58,126268.94729523016,16.9266,16.9373,16.9159,16.9159,126268.9473
2010-04-26 15:30:00,31.58,31.63,31.58,31.63,201501.87734668332,16.9159,16.9427,16.9159,16.9427,201501.8773
2010-04-26 15:35:00,31.63,31.64,31.62,31.63,217633.1525518009,16.9427,16.948,16.9373,16.9427,217633.1526
2010-04-26 15:40:00,31.63,31.64,31.63,31.63,200667.5010429704,16.9427,16.948,16.9427,16.9427,200667.501
2010-04-26 15:45:00,31.63,31.63,31.58,31.6,290223.8909748297,16.9427,16.9427,16.9159,16.9266,290223.891
2010-04-26 15:50:00,31.6,31.63,31.59,31.61,303712.9745515228,16.9266,16.9427,16.9213,16.932,303712.9746
2010-04-26 15:55:00,31.62,31.63,31.58,31.6,493950.771798081,16.9373,16.9427,16.9159,16.9266,493950.7718
2010-04-27 09:30:00,31.52,31.55,31.46,31.46,99290.78014184398,16.8838,16.8998,16.8516,16.8516,99290.7801
2010-04-27 09:35:00,31.48,31.48,31.38,31.4,90947.01710471424,16.8623,16.8623,16.8088,16.8195,90947.0171
2010-04-27 09:40:00,31.4,31.44,31.37,31.39,52148.51898206092,16.8195,16.8409,16.8034,16.8141,52148.519
2010-04-27 09:45:00,31.4,31.42,31.37,31.39,59936.03115004868,16.8195,16.8302,16.8034,16.8141,59936.0312
2010-04-27 09:50:00,31.39,31.48,31.38,31.41,91503.2679738562,16.8141,16.8623,16.8088,16.8248,91503.268
2010-04-27 09:55:00,31.41,31.41,31.33,31.36,45473.50855235712,16.8248,16.8248,16.782,16.7981,45473.5086
2010-04-27 10:00:00,31.35,31.4,31.35,31.36,52009.45626477542,16.7927,16.8195,16.7927,16.7981,52009.4563
2010-04-27 10:05:00,31.37,31.44,31.34,31.37,74398.55374774024,16.8034,16.8409,16.7874,16.8034,74398.5537
2010-04-27 10:10:00,31.37,31.38,31.34,31.35,19885.96857182589,16.8034,16.8088,16.7874,16.7927,19885.9686
2010-04-27 10:15:00,31.35,31.35,31.32,31.32,32957.8639966625,16.7927,16.7927,16.7766,16.7766,32957.864
2010-04-27 10:20:00,31.32,31.37,31.32,31.35,46168.8221387846,16.7766,16.8034,16.7766,16.7927,46168.8221
2010-04-27 10:25:00,31.34,31.36,31.32,31.32,41023.50159922125,16.7874,16.7981,16.7766,16.7766,41023.5016
2010-04-27 10:30:00,31.32,31.4,31.32,31.39,41857.87790293423,16.7766,16.8195,16.7766,16.8141,41857.8779
2010-04-27 10:35:00,31.38,31.38,31.36,31.37,37129.74551522737,16.8088,16.8088,16.7981,16.8034,37129.7455
2010-04-27 10:40:00,31.38,31.42,31.37,31.38,79404.81157001808,16.8088,16.8302,16.8034,16.8088,79404.8116
2010-04-27 10:45:00,31.38,31.41,31.36,31.39,42970.37964121819,16.8088,16.8248,16.7981,16.8141,42970.3796
2010-04-27 10:50:00,31.4,31.4,31.3,31.34,75093.86733416772,16.8195,16.8195,16.7659,16.7874,75093.8673
2010-04-27 10:55:00,31.34,31.35,31.31,31.32,26700.041718815188,16.7874,16.7927,16.7713,16.7766,26700.0417
2010-04-27 11:00:00,31.32,31.33,31.29,31.33,26560.979001529693,16.7766,16.782,16.7606,16.782,26560.979
2010-04-27 11:05:00,31.34,31.35,31.24,31.24,60631.34473647615,16.7874,16.7927,16.7338,16.7338,60631.3447
2010-04-27 11:10:00,31.24,31.24,31.18,31.2,46168.8221387846,16.7338,16.7338,16.7016,16.7124,46168.8221
2010-04-27 11:15:00,31.2,31.2,31.13,31.19,38242.24725351133,16.7124,16.7124,16.6749,16.707,38242.2473
2010-04-27 11:20:00,31.19,31.22,31.13,31.13,51036.01724377695,16.707,16.7231,16.6749,16.6749,51036.0172
2010-04-27 11:25:00,31.13,31.13,30.97,30.97,104436.10068140732,16.6749,16.6749,16.5892,16.5892,104436.1007
2010-04-27 11:30:00,30.97,30.99,30.89,30.96,83993.88124043944,16.5892,16.5999,16.5463,16.5838,83993.8812
2010-04-27 11:35:00,30.96,30.99,30.89,30.9,51870.39354748992,16.5838,16.5999,16.5463,16.5517,51870.3935
2010-04-27 11:40:00,30.91,30.98,30.91,30.94,60075.09386733417,16.557,16.5945,16.557,16.5731,60075.0939
2010-04-27 11:45:00,30.94,30.95,30.9,30.93,43248.50507578919,16.5731,16.5784,16.5517,16.5677,43248.5051
2010-04-27 11:50:00,30.91,30.95,30.89,30.89,51036.01724377695,16.557,16.5784,16.5463,16.5463,51036.0172
2010-04-27 11:55:00,30.89,30.96,30.89,30.92,38798.49812265332,16.5463,16.5838,16.5463,16.5624,38798.4981
2010-04-27 12:00:00,30.94,30.96,30.91,30.94,48811.01376720901,16.5731,16.5838,16.557,16.5731,48811.0138
2010-04-27 12:05:00,30.94,30.95,30.92,30.93,44639.13224864414,16.5731,16.5784,16.5624,16.5677,44639.1322
2010-04-27 12:10:00,30.94,30.94,30.86,30.86,32262.550410235017,16.5731,16.5731,16.5302,16.5302,32262.5504
2010-04-27 12:15:00,30.86,30.92,30.86,30.91,32679.738562091505,16.5302,16.5624,16.5302,16.557,32679.7386
2010-04-27 12:20:00,30.91,30.96,30.89,30.95,27256.29258795717,16.557,16.5838,16.5463,16.5784,27256.2926
2010-04-27 12:25:00,30.95,30.95,30.89,30.89,24057.85009039077,16.5784,16.5784,16.5463,16.5463,24057.8501
2010-04-27 12:30:00,30.89,30.91,30.87,30.89,32957.8639966625,16.5463,16.557,16.5356,16.5463,32957.864
2010-04-27 12:35:00,30.89,30.95,30.89,30.95,22806.285634821303,16.5463,16.5784,16.5463,16.5784,22806.2856
2010-04-27 12:40:00,30.95,30.96,30.93,30.95,21137.53302739536,16.5784,16.5838,16.5677,16.5784,21137.533
2010-04-27 12:45:00,30.95,30.96,30.94,30.94,18217.215964399948,16.5784,16.5838,16.5731,16.5731,18217.216
2010-04-27 12:50:00,30.95,30.98,30.92,30.94,37685.99638436936,16.5784,16.5945,16.5624,16.5731,37685.9964
2010-04-27 12:55:00,30.94,30.96,30.92,30.94,57850.09039076624,16.5731,16.5838,16.5624,16.5731,57850.0904
2010-04-27 13:00:00,30.95,30.98,30.94,30.96,16965.651508830484,16.5784,16.5945,16.5731,16.5838,16965.6515
2010-04-27 13:05:00,30.95,30.98,30.95,30.97,25865.66541510221,16.5784,16.5945,16.5784,16.5892,25865.6654
2010-04-27 13:10:00,30.97,30.99,30.96,30.98,24196.912807676264,16.5892,16.5999,16.5838,16.5945,24196.9128
2010-04-27 13:15:00,30.98,31.04,30.97,31.04,17800.02781254346,16.5945,16.6267,16.5892,16.6267,17800.0278
2010-04-27 13:20:00,31.05,31.09,31.05,31.07,25865.66541510221,16.632,16.6534,16.632,16.6427,25865.6654
2010-04-27 13:25:00,31.07,31.14,31.07,31.14,22945.3483521068,16.6427,16.6802,16.6427,16.6802,22945.3484
2010-04-27 13:30:00,31.14,31.16,31.12,31.12,19607.843137254906,16.6802,16.6909,16.6695,16.6695,19607.8431
2010-04-27 13:35:00,31.12,31.14,31.12,31.12,10985.954665554164,16.6695,16.6802,16.6695,16.6695,10985.9547
2010-04-27 13:40:00,31.12,31.12,31.09,31.11,16548.463356973996,16.6695,16.6695,16.6534,16.6642,16548.4634
2010-04-27 13:45:00,31.12,31.14,31.11,31.14,10429.703796412185,16.6695,16.6802,16.6642,16.6802,10429.7038
2010-04-27 13:50:00,31.14,31.15,31.11,31.13,13628.146293978583,16.6802,16.6856,16.6642,16.6749,13628.1463
2010-04-27 13:55:00,31.14,31.16,31.12,31.12,14879.710749548049,16.6802,16.6909,16.6695,16.6695,14879.7107
2010-04-27 14:00:00,31.11,31.11,31.04,31.04,30454.73508552357,16.6642,16.6642,16.6267,16.6267,30454.7351
2010-04-27 14:05:00,31.04,31.08,31.04,31.07,27395.355305242665,16.6267,16.6481,16.6267,16.6427,27395.3553
2010-04-27 14:10:00,31.06,31.08,31.04,31.08,24475.03824224725,16.6374,16.6481,16.6267,16.6481,24475.0382
2010-04-27 14:15:00,31.08,31.09,31.07,31.08,13350.020859407594,16.6481,16.6534,16.6427,16.6481,13350.0209
2010-04-27 14:20:00,31.08,31.08,31.05,31.07,27812.54345709916,16.6481,16.6481,16.632,16.6427,27812.5435
2010-04-27 14:25:00,31.07,31.11,31.07,31.08,38937.560839938815,16.6427,16.6642,16.6427,16.6481,38937.5608
2010-04-27 14:30:00,31.07,31.07,31.02,31.05,38520.37268808233,16.6427,16.6427,16.6159,16.632,38520.3727
2010-04-27 14:35:00,31.04,31.04,30.97,30.99,43248.50507578919,16.6267,16.6267,16.5892,16.5999,43248.5051
2010-04-27 14:40:00,30.99,31.01,30.94,30.94,50896.95452649145,16.5999,16.6106,16.5731,16.5731,50896.9545
2010-04-27 14:45:00,30.94,30.96,30.93,30.94,76067.30635516619,16.5731,16.5838,16.5677,16.5731,76067.3064
2010-04-27 14:50:00,30.94,30.97,30.93,30.96,37129.74551522737,16.5731,16.5892,16.5677,16.5838,37129.7455
2010-04-27 14:55:00,30.96,30.96,30.89,30.9,48254.76289806704,16.5838,16.5838,16.5463,16.5517,48254.7629
2010-04-27 15:00:00,30.9,30.93,30.87,30.91,61604.78375747462,16.5517,16.5677,16.5356,16.557,61604.7838
2010-04-27 15:05:00,30.91,30.97,30.89,30.96,72312.6129884578,16.557,16.5892,16.5463,16.5838,72312.613
2010-04-27 15:10:00,30.96,30.97,30.9,30.9,64107.91266861355,16.5838,16.5892,16.5517,16.5517,64107.9127
2010-04-27 15:15:00,30.91,30.91,30.88,30.91,63829.78723404256,16.557,16.557,16.541,16.557,63829.7872
2010-04-27 15:20:00,30.91,30.95,30.9,30.94,84132.94395772494,16.557,16.5784,16.5517,16.5731,84132.944
2010-04-27 15:25:00,30.94,30.95,30.89,30.89,66471.97886246697,16.5731,16.5784,16.5463,16.5463,66471.9789
2010-04-27 15:30:00,30.89,30.9,30.84,30.86,114309.55360867752,16.5463,16.5517,16.5195,16.5302,114309.5536
2010-04-27 15:35:00,30.86,30.89,30.84,30.87,186761.2293144208,16.5302,16.5463,16.5195,16.5356,186761.2293
2010-04-27 15:40:00,30.87,30.87,30.81,30.86,111389.23654568211,16.5356,16.5356,16.5035,16.5302,111389.2365
2010-04-27 15:45:00,30.85,30.85,30.69,30.72,382422.4725351134,16.5249,16.5249,16.4392,16.4552,382422.4725
2010-04-27 15:50:00,30.72,30.73,30.63,30.66,349742.73397302185,16.4552,16.4606,16.407,16.4231,349742.734
2010-04-27 15:55:00,30.66,30.76,30.65,30.74,764149.6314837993,16.4231,16.4767,16.4177,16.466,764149.6315
2010-04-28 09:30:00,30.85,30.89,30.53,30.6,108886.1076345432,16.5249,16.5463,16.3535,16.391,108886.1076
2010-04-28 09:35:00,30.63,30.63,30.49,30.53,111806.4246975386,16.407,16.407,16.332,16.3535,111806.4247
2010-04-28 09:40:00,30.54,30.64,30.49,30.57,90390.76623557226,16.3588,16.4124,16.332,16.3749,90390.7662
2010-04-28 09:45:00,30.56,30.66,30.56,30.65,36851.62008065638,16.3695,16.4231,16.3695,16.4177,36851.6201
2010-04-28 09:50:00,30.66,30.68,30.57,30.58,64386.03810318454,16.4231,16.4338,16.3749,16.3803,64386.0381
2010-04-28 09:55:00,30.58,30.58,30.45,30.45,147823.668474482,16.3803,16.3803,16.3106,16.3106,147823.6685
2010-04-28 10:00:00,30.45,30.45,30.39,30.41,105826.72785426228,16.3106,16.3106,16.2785,16.2892,105826.7279
2010-04-28 10:05:00,30.4,30.41,30.35,30.35,139758.03087192326,16.2838,16.2892,16.2571,16.2571,139758.0309
2010-04-28 10:10:00,30.35,30.35,30.19,30.27,265470.7272980114,16.2571,16.2571,16.1713,16.2142,265470.7273
2010-04-28 10:15:00,30.26,30.28,30.22,30.26,105548.60241969128,16.2088,16.2196,16.1874,16.2088,105548.6024
2010-04-28 10:20:00,30.26,30.35,30.25,30.33,67306.35516617996,16.2088,16.2571,16.2035,16.2463,67306.3552
2010-04-28 10:25:00,30.32,30.38,30.31,30.38,61465.72104018913,16.241,16.2731,16.2356,16.2731,61465.721
2010-04-28 10:30:00,30.37,30.38,30.3,30.31,63551.66179947156,16.2678,16.2731,16.2303,16.2356,63551.6618
2010-04-28 10:35:00,30.3,30.3,30.25,30.26,155750.24335975526,16.2303,16.2303,16.2035,16.2088,155750.2434
2010-04-28 10:40:00,30.26,30.33,30.26,30.31,97343.90209984704,16.2088,16.2463,16.2088,16.2356,97343.9021
2010-04-28 10:45:00,30.31,30.37,30.3,30.3,101793.9090529829,16.2356,16.2678,16.2303,16.2303,101793.9091
2010-04-28 10:50:00,30.31,30.43,30.3,30.4,142261.15978306218,16.2356,16.2999,16.2303,16.2838,142261.1598
2010-04-28 10:55:00,30.41,30.49,30.34,30.49,193019.0515922681,16.2892,16.332,16.2517,16.332,193019.0516
2010-04-28 11:00:00,30.49,30.5,30.45,30.48,54512.58517591434,16.332,16.3374,16.3106,16.3267,54512.5852
2010-04-28 11:05:00,30.49,30.54,30.48,30.49,115422.05534696148,16.332,16.3588,16.3267,16.332,115422.0553
2010-04-28 11:10:00,30.49,30.49,30.45,30.45,49089.13920178001,16.332,16.332,16.3106,16.3106,49089.1392
2010-04-28 11:15:00,30.45,30.5,30.45,30.48,64942.288972326525,16.3106,16.3374,16.3106,16.3267,64942.289
2010-04-28 11:20:00,30.49,30.52,30.48,30.5,101793.9090529829,16.332,16.3481,16.3267,16.3374,101793.9091
2010-04-28 11:25:00,30.5,30.52,30.38,30.46,257405.08969545268,16.3374,16.3481,16.2731,16.316,257405.0897
2010-04-28 11:30:00,30.5,30.51,30.46,30.47,100264.21916284243,16.3374,16.3428,16.316,16.3213,100264.2192
2010-04-28 11:35:00,30.46,30.46,30.3,30.37,142817.41065220415,16.316,16.316,16.2303,16.2678,142817.4107
2010-04-28 11:40:00,30.35,30.43,30.31,30.36,74398.55374774024,16.2571,16.2999,16.2356,16.2624,74398.5537
2010-04-28 11:45:00,30.37,30.42,30.36,30.39,38659.43540536783,16.2678,16.2945,16.2624,16.2785,38659.4354
2010-04-28 11:50:00,30.39,30.4,30.36,30.38,43248.50507578919,16.2785,16.2838,16.2624,16.2731,43248.5051
2010-04-28 11:55:00,30.38,30.4,30.35,30.35,33514.114865804484,16.2731,16.2838,16.2571,16.2571,33514.1149
2010-04-28 12:00:00,30.35,30.37,30.32,30.35,44221.94409678766,16.2571,16.2678,16.241,16.2571,44221.9441
2010-04-28 12:05:00,30.35,30.43,30.35,30.43,55346.96147962732,16.2571,16.2999,16.2571,16.2999,55346.9615
2010-04-28 12:10:00,30.43,30.44,30.41,30.43,30037.546933667087,16.2999,16.3053,16.2892,16.2999,30037.5469
2010-04-28 12:15:00,30.42,30.47,30.4,30.46,36295.36921151439,16.2945,16.3213,16.2838,16.316,36295.3692
2010-04-28 12:20:00,30.45,30.51,30.44,30.5,66889.16701432347,16.3106,16.3428,16.3053,16.3374,66889.167
2010-04-28 12:25:00,30.5,30.51,30.48,30.48,24475.03824224725,16.3374,16.3428,16.3267,16.3267,24475.0382
2010-04-28 12:30:00,30.48,30.49,30.45,30.45,35600.05562508692,16.3267,16.332,16.3106,16.3106,35600.0556
2010-04-28 12:35:00,30.45,30.46,30.44,30.45,47837.57474621054,16.3106,16.316,16.3053,16.3106,47837.5747
2010-04-28 12:40:00,30.45,30.45,30.43,30.43,31845.362258378533,16.3106,16.3106,16.2999,16.2999,31845.3623
2010-04-28 12:45:00,30.43,30.43,30.42,30.43,20998.47031010986,16.2999,16.2999,16.2945,16.2999,20998.4703
2010-04-28 12:50:00,30.43,30.49,30.42,30.49,52287.58169934641,16.2999,16.332,16.2945,16.332,52287.5817
2010-04-28 12:55:00,30.49,30.5,30.47,30.47,19746.9058545404,16.332,16.3374,16.3213,16.3213,19746.9059
2010-04-28 13:00:00,30.47,30.5,30.47,30.5,31706.299541093034,16.3213,16.3374,16.3213,16.3374,31706.2995
2010-04-28 13:05:00,30.5,30.54,30.5,30.53,41718.81518564873,16.3374,16.3588,16.3374,16.3535,41718.8152
2010-04-28 13:10:00,30.53,30.56,30.53,30.55,78014.18439716313,16.3535,16.3695,16.3535,16.3642,78014.1844
2010-04-28 13:15:00,30.55,30.56,30.51,30.51,31150.04867195105,16.3642,16.3695,16.3428,16.3428,31150.0487
2010-04-28 13:20:00,30.52,30.54,30.52,30.52,15853.149770546515,16.3481,16.3588,16.3481,16.3481,15853.1498
2010-04-28 13:25:00,30.52,30.52,30.48,30.48,29064.107912668616,16.3481,16.3481,16.3267,16.3267,29064.1079
2010-04-28 13:30:00,30.48,30.5,30.48,30.49,25587.539980531223,16.3267,16.3374,16.3267,16.332,25587.54
2010-04-28 13:35:00,30.48,30.51,30.48,30.5,35739.118342372414,16.3267,16.3428,16.3267,16.3374,35739.1183
2010-04-28 13:40:00,30.5,30.51,30.48,30.48,14045.334445835071,16.3374,16.3428,16.3267,16.3267,14045.3344
2010-04-28 13:45:00,30.48,30.48,30.45,30.45,19468.780419969407,16.3267,16.3267,16.3106,16.3106,19468.7804
2010-04-28 13:50:00,30.46,30.46,30.45,30.45,48393.82561535253,16.316,16.316,16.3106,16.3106,48393.8256
2010-04-28 13:55:00,30.45,30.45,30.42,30.42,33235.98943123349,16.3106,16.3106,16.2945,16.2945,33235.9894
2010-04-28 14:00:00,30.43,30.43,30.4,30.4,19607.843137254906,16.2999,16.2999,16.2838,16.2838,19607.8431
2010-04-28 14:05:00,30.4,30.44,30.4,30.43,132804.89500764845,16.2838,16.3053,16.2838,16.2999,132804.895
2010-04-28 14:10:00,30.44,30.5,30.43,30.47,49367.264636351,16.3053,16.3374,16.2999,16.3213,49367.2646
2010-04-28 14:15:00,30.47,30.5,30.41,30.43,49367.264636351,16.3213,16.3374,16.2892,16.2999,49367.2646
2010-04-28 14:20:00,30.43,30.55,30.43,30.5,55207.89876234182,16.2999,16.3642,16.2999,16.3374,55207.8988
2010-04-28 14:25:00,30.5,30.56,30.5,30.53,86357.94743429287,16.3374,16.3695,16.3374,16.3535,86357.9474
2010-04-28 14:30:00,30.53,30.55,30.46,30.53,72451.6757057433,16.3535,16.3642,16.316,16.3535,72451.6757
2010-04-28 14:35:00,30.54,30.55,30.5,30.53,46586.01029064108,16.3588,16.3642,16.3374,16.3535,46586.0103
2010-04-28 14:40:00,30.52,30.54,30.5,30.51,34765.679321373944,16.3481,16.3588,16.3374,16.3428,34765.6793
2010-04-28 14:45:00,30.52,30.53,30.45,30.45,36434.431928799895,16.3481,16.3535,16.3106,16.3106,36434.4319
2010-04-28 14:50:00,30.45,30.5,30.45,30.49,60770.40745376165,16.3106,16.3374,16.3106,16.332,60770.4075
2010-04-28 14:55:00,30.49,30.53,30.48,30.48,61882.90919204562,16.332,16.3535,16.3267,16.3267,61882.9092
2010-04-28 15:00:00,30.48,30.5,30.46,30.47,81768.87776387151,16.3267,16.3374,16.316,16.3213,81768.8778
2010-04-28 15:05:00,30.47,30.48,30.44,30.45,109442.35850368516,16.3213,16.3267,16.3053,16.3106,109442.3585
2010-04-28 15:10:00,30.45,30.47,30.43,30.44,49367.264636351,16.3106,16.3213,16.2999,16.3053,49367.2646
2010-04-28 15:15:00,30.44,30.44,30.4,30.42,122236.12849395078,16.3053,16.3053,16.2838,16.2945,122236.1285
2010-04-28 15:20:00,30.41,30.44,30.4,30.43,110693.92295925465,16.2892,16.3053,16.2838,16.2999,110693.923
2010-04-28 15:25:00,30.42,30.42,30.39,30.4,57015.71408705327,16.2945,16.2945,16.2785,16.2838,57015.7141
2010-04-28 15:30:00,30.41,30.46,30.4,30.44,122375.19121123628,16.2892,16.316,16.2838,16.3053,122375.1912
2010-04-28 15:35:00,30.44,30.45,30.4,30.4,107912.66861354472,16.3053,16.3106,16.2838,16.2838,107912.6686
2010-04-28 15:40:00,30.4,30.43,30.37,30.43,123209.56751494925,16.2838,16.2999,16.2678,16.2999,123209.5675
2010-04-28 15:45:00,30.43,30.43,30.35,30.37,192045.61257126965,16.2999,16.2999,16.2571,16.2678,192045.6126
2010-04-28 15:50:00,30.37,30.43,30.36,30.41,200667.5010429704,16.2678,16.2999,16.2624,16.2892,200667.501
2010-04-28 15:55:00,30.42,30.48,30.41,30.46,404672.5073007927,16.2945,16.3267,16.2892,16.316,404672.5073
2010-04-29 09:30:00,30.58,30.99,30.57,30.99,123209.56751494925,16.3803,16.5999,16.3749,16.5999,123209.5675
2010-04-29 09:35:00,30.99,31.0,30.84,30.86,121958.0030593798,16.5999,16.6052,16.5195,16.5302,121958.0031
2010-04-29 09:40:00,30.87,30.89,30.77,30.78,101654.8463356974,16.5356,16.5463,16.482,16.4874,101654.8463
2010-04-29 09:45:00,30.79,30.92,30.79,30.89,43387.56779307468,16.4927,16.5624,16.4927,16.5463,43387.5678
2010-04-29 09:50:00,30.89,30.93,30.85,30.92,70226.67222917537,16.5463,16.5677,16.5249,16.5624,70226.6722
2010-04-29 09:55:00,30.93,30.93,30.83,30.84,46864.13572521207,16.5677,16.5677,16.5142,16.5195,46864.1357
2010-04-29 10:00:00,30.85,30.86,30.78,30.78,55068.83604505633,16.5249,16.5302,16.4874,16.4874,55068.836
2010-04-29 10:05:00,30.78,30.81,30.73,30.81,47559.44931163955,16.4874,16.5035,16.4606,16.5035,47559.4493
2010-04-29 10:10:00,30.81,30.87,30.78,30.86,16270.337922403003,16.5035,16.5356,16.4874,16.5302,16270.3379
2010-04-29 10:15:00,30.86,30.87,30.83,30.87,19190.65498539841,16.5302,16.5356,16.5142,16.5356,19190.655
2010-04-29 10:20:00,30.87,30.91,30.86,30.89,65776.6652760395,16.5356,16.557,16.5302,16.5463,65776.6653
2010-04-29 10:25:00,30.89,30.91,30.89,30.91,41440.68975107774,16.5463,16.557,16.5463,16.557,41440.6898
2010-04-29 10:30:00,30.91,30.92,30.9,30.91,54234.45974134335,16.557,16.5624,16.5517,16.557,54234.4597
2010-04-29 10:35:00,30.92,30.93,30.91,30.92,53261.02072034488,16.5624,16.5677,16.557,16.5624,53261.0207
2010-04-29 10:40:00,30.92,30.92,30.86,30.9,112362.67556668058,16.5624,16.5624,16.5302,16.5517,112362.6756
2010-04-29 10:45:00,30.91,30.93,30.88,30.91,74954.80461688222,16.557,16.5677,16.541,16.557,74954.8046
2010-04-29 10:50:00,30.91,31.02,30.91,30.98,38937.560839938815,16.557,16.6159,16.557,16.5945,38937.5608
2010-04-29 10:55:00,30.98,30.99,30.96,30.96,24475.03824224725,16.5945,16.5999,16.5838,16.5838,24475.0382
2010-04-29 11:00:00,30.96,30.97,30.94,30.94,44500.06953135865,16.5838,16.5892,16.5731,16.5731,44500.0695
2010-04-29 11:05:00,30.94,30.96,30.88,30.89,64386.03810318454,16.5731,16.5838,16.541,16.5463,64386.0381
2010-04-29 11:10:00,30.88,30.9,30.85,30.85,74259.49103045474,16.541,16.5517,16.5249,16.5249,74259.491
2010-04-29 11:15:00,30.85,30.91,30.84,30.87,61187.59560561814,16.5249,16.557,16.5195,16.5356,61187.5956
2010-04-29 11:20:00,30.88,30.94,30.88,30.91,38659.43540536783,16.541,16.5731,16.541,16.557,38659.4354
2010-04-29 11:25:00,30.91,30.96,30.91,30.96,64525.100820470034,16.557,16.5838,16.557,16.5838,64525.1008
2010-04-29 11:30:00,30.96,30.96,30.87,30.87,56042.2750660548,16.5838,16.5838,16.5356,16.5356,56042.2751
2010-04-29 11:35:00,30.87,30.91,30.85,30.88,99429.84285912948,16.5356,16.557,16.5249,16.541,99429.8429
2010-04-29 11:40:00,30.87,30.88,30.83,30.84,58267.27854262273,16.5356,16.541,16.5142,16.5195,58267.2785
2010-04-29 11:45:00,30.84,30.85,30.79,30.83,55903.2123487693,16.5195,16.5249,16.4927,16.5142,55903.2123
2010-04-29 11:50:00,30.83,30.86,30.83,30.86,16270.337922403003,16.5142,16.5302,16.5142,16.5302,16270.3379
2010-04-29 11:55:00,30.86,30.9,30.86,30.89,16131.275205117508,16.5302,16.5517,16.5302,16.5463,16131.2752
2010-04-29 12:00:00,30.89,30.89,30.84,30.87,34070.36573494646,16.5463,16.5463,16.5195,16.5356,34070.3657
2010-04-29 12:05:00,30.86,30.87,30.82,30.83,16965.651508830484,16.5302,16.5356,16.5088,16.5142,16965.6515
2010-04-29 12:10:00,30.83,30.83,30.81,30.81,19885.96857182589,16.5142,16.5142,16.5035,16.5035,19885.9686
2010-04-29 12:15:00,30.81,30.88,30.8,30.85,37268.80823251286,16.5035,16.541,16.4981,16.5249,37268.8082
2010-04-29 12:20:00,30.85,30.85,30.82,30.84,19746.9058545404,16.5249,16.5249,16.5088,16.5195,19746.9059
2010-04-29 12:25:00,30.84,30.89,30.84,30.88,18912.529550827425,16.5195,16.5463,16.5195,16.541,18912.5296
2010-04-29 12:30:00,30.89,30.9,30.84,30.89,100403.28188012796,16.5463,16.5517,16.5195,16.5463,100403.2819
2010-04-29 12:35:00,30.89,30.91,30.88,30.9,12932.832707551106,16.5463,16.557,16.541,16.5517,12932.8327
2010-04-29 12:40:00,30.9,30.91,30.88,30.88,68557.91962174942,16.5517,16.557,16.541,16.541,68557.9196
2010-04-29 12:45:00,30.88,30.89,30.85,30.86,32401.613127520515,16.541,16.5463,16.5249,16.5302,32401.6131
2010-04-29 12:50:00,30.87,30.88,30.86,30.86,35182.86747323043,16.5356,16.541,16.5302,16.5302,35182.8675
2010-04-29 12:55:00,30.86,30.87,30.84,30.85,28507.85704352664,16.5302,16.5356,16.5195,16.5249,28507.857
2010-04-29 13:00:00,30.85,30.86,30.84,30.84,51453.20539563344,16.5249,16.5302,16.5195,16.5195,51453.2054
2010-04-29 13:05:00,30.84,30.87,30.83,30.86,37964.12181894034,16.5195,16.5356,16.5142,16.5302,37964.1218
2010-04-29 13:10:00,30.86,30.86,30.81,30.81,34626.61660408845,16.5302,16.5302,16.5035,16.5035,34626.6166
2010-04-29 13:15:00,30.81,30.84,30.8,30.81,35460.992907801425,16.5035,16.5195,16.4981,16.5035,35460.9929
2010-04-29 13:20:00,30.81,30.86,30.81,30.84,41162.564316506745,16.5035,16.5302,16.5035,16.5195,41162.5643
2010-04-29 13:25:00,30.86,30.86,30.82,30.84,33375.05214851898,16.5302,16.5302,16.5088,16.5195,33375.0521
2010-04-29 13:30:00,30.84,30.86,30.84,30.86,40606.313447364766,16.5195,16.5302,16.5195,16.5302,40606.3134
2010-04-29 13:35:00,30.86,30.86,30.84,30.85,26978.16715338618,16.5302,16.5302,16.5195,16.5249,26978.1672
2010-04-29 13:40:00,30.85,30.86,30.83,30.83,27951.60617438465,16.5249,16.5302,16.5142,16.5142,27951.6062
2010-04-29 13:45:00,30.84,30.86,30.83,30.86,8760.951188986233,16.5195,16.5302,16.5142,16.5302,8760.9512
2010-04-29 13:50:00,30.86,30.87,30.84,30.85,48115.70018078154,16.5302,16.5356,16.5195,16.5249,48115.7002
2010-04-29 13:55:00,30.85,30.87,30.85,30.87,56737.58865248227,16.5249,16.5356,16.5249,16.5356,56737.5887
2010-04-29 14:00:00,30.86,30.87,30.86,30.86,42692.2542066472,16.5302,16.5356,16.5302,16.5302,42692.2542
2010-04-29 14:05:00,30.87,30.87,30.86,30.86,37129.74551522737,16.5356,16.5356,16.5302,16.5302,37129.7455
2010-04-29 14:10:00,30.86,30.86,30.82,30.85,55068.83604505633,16.5302,16.5302,16.5088,16.5249,55068.836
2010-04-29 14:15:00,30.84,30.86,30.81,30.86,29481.296064525104,16.5195,16.5302,16.5035,16.5302,29481.2961
2010-04-29 14:20:00,30.86,30.86,30.81,30.81,34765.679321373944,16.5302,16.5302,16.5035,16.5035,34765.6793
2010-04-29 14:25:00,30.81,30.84,30.76,30.77,78709.49798359061,16.5035,16.5195,16.4767,16.482,78709.498
2010-04-29 14:30:00,30.77,30.81,30.77,30.78,41857.87790293423,16.482,16.5035,16.482,16.4874,41857.8779
2010-04-29 14:35:00,30.78,30.81,30.75,30.75,59657.90571547768,16.4874,16.5035,16.4713,16.4713,59657.9057
2010-04-29 14:40:00,30.74,30.77,30.72,30.73,61743.846474760125,16.466,16.482,16.4552,16.4606,61743.8465
2010-04-29 14:45:00,30.73,30.75,30.73,30.75,29620.3587818106,16.4606,16.4713,16.4606,16.4713,29620.3588
2010-04-29 14:50:00,30.75,30.75,30.7,30.73,84967.32026143791,16.4713,16.4713,16.4445,16.4606,84967.3203
2010-04-29 14:55:00,30.73,30.76,30.72,30.73,59240.7175636212,16.4606,16.4767,16.4552,16.4606,59240.7176
2010-04-29 15:00:00,30.73,30.77,30.71,30.73,61465.72104018913,16.4606,16.482,16.4499,16.4606,61465.721
2010-04-29 15:05:00,30.73,30.78,30.72,30.76,153108.05173133084,16.4606,16.4874,16.4552,16.4767,153108.0517
2010-04-29 15:10:00,30.76,30.76,30.71,30.71,144486.1632596301,16.4767,16.4767,16.4499,16.4499,144486.1633
2010-04-29 15:15:00,30.72,30.75,30.72,30.73,39076.62355722431,16.4552,16.4713,16.4552,16.4606,39076.6236
2010-04-29 15:20:00,30.72,30.75,30.71,30.74,66332.91614518149,16.4552,16.4713,16.4499,16.466,66332.9161
2010-04-29 15:25:00,30.73,30.76,30.72,30.73,63551.66179947156,16.4606,16.4767,16.4552,16.4606,63551.6618
2010-04-29 15:30:00,30.74,30.76,30.73,30.76,85801.6965651509,16.466,16.4767,16.4606,16.4767,85801.6966
2010-04-29 15:35:00,30.76,30.79,30.76,30.78,117229.87067167294,16.4767,16.4927,16.4767,16.4874,117229.8707
2010-04-29 15:40:00,30.78,30.84,30.77,30.84,65220.41440689752,16.4874,16.5195,16.482,16.5195,65220.4144
2010-04-29 15:45:00,30.84,30.84,30.77,30.78,208176.8877763872,16.5195,16.5195,16.482,16.4874,208176.8878
2010-04-29 15:50:00,30.78,30.8,30.77,30.77,212070.64386038104,16.4874,16.4981,16.482,16.482,212070.6439
2010-04-29 15:55:00,30.78,30.78,30.75,30.78,373383.39591155614,16.4874,16.4874,16.4713,16.4874,373383.3959
2010-04-30 09:30:00,30.81,30.88,30.74,30.84,109025.17035182868,16.5035,16.541,16.466,16.5195,109025.1704
2010-04-30 09:35:00,30.83,30.85,30.78,30.81,49645.39007092199,16.5142,16.5249,16.4874,16.5035,49645.3901
2010-04-30 09:40:00,30.8,30.86,30.77,30.83,72868.86385759979,16.4981,16.5302,16.482,16.5142,72868.8639
2010-04-30 09:45:00,30.83,30.86,30.81,30.84,22945.3483521068,16.5142,16.5302,16.5035,16.5195,22945.3484
2010-04-30 09:50:00,30.84,30.84,30.74,30.8,62717.2854957586,16.5195,16.5195,16.466,16.4981,62717.2855
2010-04-30 09:55:00,30.81,30.82,30.75,30.76,45612.57126964261,16.5035,16.5088,16.4713,16.4767,45612.5713
2010-04-30 10:00:00,30.76,30.78,30.66,30.66,75511.0554860242,16.4767,16.4874,16.4231,16.4231,75511.0555
2010-04-30 10:05:00,30.64,30.68,30.6,30.63,69253.2332081769,16.4124,16.4338,16.391,16.407,69253.2332
2010-04-30 10:10:00,30.63,30.7,30.63,30.67,43526.63051036018,16.407,16.4445,16.407,16.4285,43526.6305
2010-04-30 10:15:00,30.66,30.66,30.58,30.58,45473.50855235712,16.4231,16.4231,16.3803,16.3803,45473.5086
2010-04-30 10:20:00,30.58,30.66,30.57,30.62,34209.42845223196,16.3803,16.4231,16.3749,16.4017,34209.4285
2010-04-30 10:25:00,30.62,30.66,30.6,30.61,50340.70365734947,16.4017,16.4231,16.391,16.3963,50340.7037
2010-04-30 10:30:00,30.62,30.63,30.59,30.6,46446.94757335559,16.4017,16.407,16.3856,16.391,46446.9476
2010-04-30 10:35:00,30.6,30.61,30.55,30.57,68836.0450563204,16.391,16.3963,16.3642,16.3749,68836.0451
2010-04-30 10:40:00,30.58,30.61,30.56,30.57,26978.16715338618,16.3803,16.3963,16.3695,16.3749,26978.1672
2010-04-30 10:45:00,30.57,30.67,30.56,30.66,90112.64080100124,16.3749,16.4285,16.3695,16.4231,90112.6408
2010-04-30 10:50:00,30.64,30.66,30.59,30.61,54651.64789319984,16.4124,16.4231,16.3856,16.3963,54651.6479
2010-04-30 10:55:00,30.62,30.67,30.62,30.66,31150.04867195105,16.4017,16.4285,16.4017,16.4231,31150.0487
2010-04-30 11:00:00,30.67,30.69,30.63,30.63,47698.51202892505,16.4285,16.4392,16.407,16.407,47698.512
2010-04-30 11:05:00,30.63,30.63,30.58,30.6,36990.682797941874,16.407,16.407,16.3803,16.391,36990.6828
2010-04-30 11:10:00,30.61,30.67,30.54,30.54,96092.33764427758,16.3963,16.4285,16.3588,16.3588,96092.3376
2010-04-30 11:15:00,30.54,30.55,30.5,30.55,65359.47712418301,16.3588,16.3642,16.3374,16.3642,65359.4771
2010-04-30 11:20:00,30.55,30.58,30.54,30.56,23640.66193853428,16.3642,16.3803,16.3588,16.3695,23640.6619
2010-04-30 11:25:00,30.56,30.57,30.51,30.51,28090.668891670142,16.3695,16.3749,16.3428,16.3428,28090.6689
2010-04-30 11:30:00,30.52,30.61,30.51,30.61,26143.790849673205,16.3481,16.3963,16.3428,16.3963,26143.7908
2010-04-30 11:35:00,30.61,30.63,30.6,30.63,17104.71422611598,16.3963,16.407,16.391,16.407,17104.7142
2010-04-30 11:40:00,30.63,30.65,30.6,30.61,19468.780419969407,16.407,16.4177,16.391,16.3963,19468.7804
2010-04-30 11:45:00,30.6,30.62,30.6,30.6,14740.648032262552,16.391,16.4017,16.391,16.391,14740.648
2010-04-30 11:50:00,30.6,30.62,30.58,30.59,18912.529550827425,16.391,16.4017,16.3803,16.3856,18912.5296
2010-04-30 11:55:00,30.59,30.6,30.58,30.58,20581.28215825337,16.3856,16.391,16.3803,16.3803,20581.2822
2010-04-30 12:00:00,30.58,30.59,30.53,30.53,17243.776943401477,16.3803,16.3856,16.3535,16.3535,17243.7769
2010-04-30 12:05:00,30.54,30.54,30.49,30.49,27673.48073981365,16.3588,16.3588,16.332,16.332,27673.4807
2010-04-30 12:10:00,30.5,30.52,30.49,30.5,18634.40411625643,16.3374,16.3481,16.332,16.3374,18634.4041
2010-04-30 12:15:00,30.5,30.5,30.41,30.43,40189.12529550828,16.3374,16.3374,16.2892,16.2999,40189.1253
2010-04-30 12:20:00,30.41,30.43,30.38,30.43,54234.45974134335,16.2892,16.2999,16.2731,16.2999,54234.4597
2010-04-30 12:25:00,30.41,30.44,30.41,30.43,24057.85009039077,16.2892,16.3053,16.2892,16.2999,24057.8501
2010-04-30 12:30:00,30.43,30.48,30.43,30.47,35878.18105965791,16.2999,16.3267,16.2999,16.3213,35878.1811
2010-04-30 12:35:00,30.47,30.49,30.45,30.46,50757.891809205954,16.3213,16.332,16.3106,16.316,50757.8918
2010-04-30 12:40:00,30.47,30.49,30.46,30.48,30871.923237380062,16.3213,16.332,16.316,16.3267,30871.9232
2010-04-30 12:45:00,30.47,30.48,30.46,30.47,42136.003337505215,16.3213,16.3267,16.316,16.3213,42136.0033
2010-04-30 12:50:00,30.47,30.5,30.46,30.46,228480.04450006955,16.3213,16.3374,16.316,16.316,228480.0445
2010-04-30 12:55:00,30.46,30.48,30.43,30.48,91503.2679738562,16.316,16.3267,16.2999,16.3267,91503.268
2010-04-30 13:00:00,30.48,30.5,30.47,30.49,58545.40397719372,16.3267,16.3374,16.3213,16.332,58545.404
2010-04-30 13:05:00,30.5,30.5,30.47,30.49,111250.1738283966,16.3374,16.3374,16.3213,16.332,111250.1738
2010-04-30 13:10:00,30.49,30.49,30.48,30.48,14601.585314977056,16.332,16.332,16.3267,16.3267,14601.5853
2010-04-30 13:15:00,30.49,30.54,30.48,30.54,21276.595744680853,16.332,16.3588,16.3267,16.3588,21276.5957
2010-04-30 13:20:00,30.53,30.55,30.5,30.5,24892.22639410374,16.3535,16.3642,16.3374,16.3374,24892.2264
2010-04-30 13:25:00,30.5,30.55,30.5,30.53,12515.64455569462,16.3374,16.3642,16.3374,16.3535,12515.6446
2010-04-30 13:30:00,30.54,30.54,30.48,30.51,13767.209011264082,16.3588,16.3588,16.3267,16.3428,13767.209
2010-04-30 13:35:00,30.5,30.55,30.5,30.53,21971.90933110833,16.3374,16.3642,16.3374,16.3535,21971.9093
2010-04-30 13:40:00,30.55,30.58,30.54,30.57,29203.17062995411,16.3642,16.3803,16.3588,16.3749,29203.1706
2010-04-30 13:45:00,30.57,30.6,30.57,30.58,12237.519121123629,16.3749,16.391,16.3749,16.3803,12237.5191
2010-04-30 13:50:00,30.58,30.58,30.54,30.55,20859.40759282437,16.3803,16.3803,16.3588,16.3642,20859.4076
2010-04-30 13:55:00,30.55,30.56,30.53,30.53,32818.801279377,16.3642,16.3695,16.3535,16.3535,32818.8013
2010-04-30 14:00:00,30.53,30.53,30.48,30.5,25170.35182867473,16.3535,16.3535,16.3267,16.3374,25170.3518
2010-04-30 14:05:00,30.5,30.53,30.5,30.5,49506.327353636494,16.3374,16.3535,16.3374,16.3374,49506.3274
2010-04-30 14:10:00,30.5,30.53,30.48,30.53,58962.59212905021,16.3374,16.3535,16.3267,16.3535,58962.5921
2010-04-30 14:15:00,30.54,30.55,30.53,30.53,12376.581838409124,16.3588,16.3642,16.3535,16.3535,12376.5818
2010-04-30 14:20:00,30.53,30.56,30.52,30.56,28090.668891670142,16.3535,16.3695,16.3481,16.3695,28090.6689
2010-04-30 14:25:00,30.56,30.57,30.53,30.56,43387.56779307468,16.3695,16.3749,16.3535,16.3695,43387.5678
2010-04-30 14:30:00,30.56,30.56,30.53,30.55,50618.82909192046,16.3695,16.3695,16.3535,16.3642,50618.8291
2010-04-30 14:35:00,30.55,30.56,30.48,30.51,71061.04853288834,16.3642,16.3695,16.3267,16.3428,71061.0485
2010-04-30 14:40:00,30.51,30.52,30.47,30.5,100959.53274926991,16.3428,16.3481,16.3213,16.3374,100959.5327
2010-04-30 14:45:00,30.5,30.5,30.46,30.48,53539.14615491587,16.3374,16.3374,16.316,16.3267,53539.1462
2010-04-30 14:50:00,30.48,30.51,30.47,30.5,56320.40050062579,16.3267,16.3428,16.3213,16.3374,56320.4005
2010-04-30 14:55:00,30.5,30.55,30.5,30.53,65776.6652760395,16.3374,16.3642,16.3374,16.3535,65776.6653
2010-04-30 15:00:00,30.53,30.57,30.5,30.56,84132.94395772494,16.3535,16.3749,16.3374,16.3695,84132.944
2010-04-30 15:05:00,30.56,30.56,30.51,30.52,68418.85690446392,16.3695,16.3695,16.3428,16.3481,68418.8569
2010-04-30 15:10:00,30.52,30.57,30.5,30.55,61743.846474760125,16.3481,16.3749,16.3374,16.3642,61743.8465
2010-04-30 15:15:00,30.56,30.59,30.55,30.59,38937.560839938815,16.3695,16.3856,16.3642,16.3856,38937.5608
2010-04-30 15:20:00,30.59,30.61,30.54,30.57,52148.51898206092,16.3856,16.3963,16.3588,16.3749,52148.519
2010-04-30 15:25:00,30.57,30.57,30.54,30.55,68279.79418717843,16.3749,16.3749,16.3588,16.3642,68279.7942
2010-04-30 15:30:00,30.55,30.58,30.53,30.58,60770.40745376165,16.3642,16.3803,16.3535,16.3803,60770.4075
2010-04-30 15:35:00,30.57,30.58,30.47,30.48,83715.75580586845,16.3749,16.3803,16.3213,16.3267,83715.7558
2010-04-30 15:40:00,30.48,30.51,30.44,30.46,327909.887359199,16.3267,16.3428,16.3053,16.316,327909.8874
2010-04-30 15:45:00,30.45,30.5,30.44,30.5,273119.1767487137,16.3106,16.3374,16.3053,16.3374,273119.1767
2010-04-30 15:50:00,30.49,30.55,30.48,30.53,265192.6018634404,16.332,16.3642,16.3267,16.3535,265192.6019
2010-04-30 15:55:00,30.53,30.56,30.5,30.51,387845.9185092477,16.3535,16.3695,16.3374,16.3428,387845.9185
2010-05-03 09:30:00,30.66,30.78,30.58,30.73,73286.05200945627,16.4231,16.4874,16.3803,16.4606,73286.052
2010-05-03 09:35:00,30.76,30.78,30.73,30.78,22250.034765679324,16.4767,16.4874,16.4606,16.4874,22250.0348
2010-05-03 09:40:00,30.78,30.78,30.69,30.73,60909.47017104715,16.4874,16.4874,16.4392,16.4606,60909.4702
2010-05-03 09:45:00,30.73,30.75,30.69,30.74,35878.18105965791,16.4606,16.4713,16.4392,16.466,35878.1811
2010-05-03 09:50:00,30.73,30.81,30.73,30.81,71061.04853288834,16.4606,16.5035,16.4606,16.5035,71061.0485
2010-05-03 09:55:00,30.81,30.81,30.76,30.8,38242.24725351133,16.5035,16.5035,16.4767,16.4981,38242.2473
2010-05-03 10:00:00,30.8,30.81,30.72,30.75,55903.2123487693,16.4981,16.5035,16.4552,16.4713,55903.2123
2010-05-03 10:05:00,30.74,30.83,30.73,30.81,102211.0972048394,16.466,16.5142,16.4606,16.5035,102211.0972
2010-05-03 10:10:00,30.81,30.81,30.76,30.78,70504.79766374636,16.5035,16.5035,16.4767,16.4874,70504.7977
2010-05-03 10:15:00,30.78,30.78,30.74,30.76,35600.05562508692,16.4874,16.4874,16.466,16.4767,35600.0556
2010-05-03 10:20:00,30.76,30.79,30.75,30.77,51036.01724377695,16.4767,16.4927,16.4713,16.482,51036.0172
2010-05-03 10:25:00,30.77,30.78,30.76,30.78,39632.874426366296,16.482,16.4874,16.4767,16.4874,39632.8744
2010-05-03 10:30:00,30.78,30.78,30.73,30.77,58128.21582533723,16.4874,16.4874,16.4606,16.482,58128.2158
2010-05-03 10:35:00,30.76,30.82,30.76,30.82,44639.13224864414,16.4767,16.5088,16.4767,16.5088,44639.1322
2010-05-03 10:40:00,30.83,30.85,30.82,30.85,39632.874426366296,16.5142,16.5249,16.5088,16.5249,39632.8744
2010-05-03 10:45:00,30.84,30.85,30.78,30.8,30732.860520094564,16.5195,16.5249,16.4874,16.4981,30732.8605
2010-05-03 10:50:00,30.81,30.81,30.77,30.81,29481.296064525104,16.5035,16.5035,16.482,16.5035,29481.2961
2010-05-03 10:55:00,30.81,30.81,30.76,30.8,34904.74203865944,16.5035,16.5035,16.4767,16.4981,34904.742
2010-05-03 11:00:00,30.8,30.83,30.78,30.81,46307.88485607009,16.4981,16.5142,16.4874,16.5035,46307.8849
2010-05-03 11:05:00,30.81,30.81,30.76,30.76,19746.9058545404,16.5035,16.5035,16.4767,16.4767,19746.9059
2010-05-03 11:10:00,30.76,30.78,30.76,30.78,31289.111389236547,16.4767,16.4874,16.4767,16.4874,31289.1114
2010-05-03 11:15:00,30.78,30.79,30.78,30.79,46725.07300792658,16.4874,16.4927,16.4874,16.4927,46725.073
2010-05-03 11:20:00,30.79,30.81,30.78,30.81,39354.748991795306,16.4927,16.5035,16.4874,16.5035,39354.749
2010-05-03 11:25:00,30.81,30.85,30.81,30.84,43526.63051036018,16.5035,16.5249,16.5035,16.5195,43526.6305
2010-05-03 11:30:00,30.84,30.84,30.82,30.84,35878.18105965791,16.5195,16.5195,16.5088,16.5195,35878.1811
2010-05-03 11:35:00,30.84,30.85,30.84,30.84,22806.285634821303,16.5195,16.5249,16.5195,16.5195,22806.2856
2010-05-03 11:40:00,30.83,30.84,30.81,30.83,33375.05214851898,16.5142,16.5195,16.5035,16.5142,33375.0521
2010-05-03 11:45:00,30.84,30.86,30.84,30.86,29481.296064525104,16.5195,16.5302,16.5195,16.5302,29481.2961
2010-05-03 11:50:00,30.86,30.89,30.86,30.88,11820.33096926714,16.5302,16.5463,16.5302,16.541,11820.331
2010-05-03 11:55:00,30.88,30.92,30.88,30.91,21415.658461966348,16.541,16.5624,16.541,16.557,21415.6585
2010-05-03 12:00:00,30.91,30.92,30.9,30.91,26978.16715338618,16.557,16.5624,16.5517,16.557,26978.1672
2010-05-03 12:05:00,30.91,30.92,30.9,30.91,24196.912807676264,16.557,16.5624,16.5517,16.557,24196.9128
2010-05-03 12:10:00,30.91,30.92,30.91,30.91,12932.832707551106,16.557,16.5624,16.557,16.557,12932.8327
2010-05-03 12:15:00,30.91,30.92,30.91,30.91,12793.769990265611,16.557,16.5624,16.557,16.557,12793.77
2010-05-03 12:20:00,30.92,30.98,30.91,30.98,40884.43888193576,16.5624,16.5945,16.557,16.5945,40884.4389
2010-05-03 12:25:00,30.98,31.01,30.98,31.01,33931.30301766097,16.5945,16.6106,16.5945,16.6106,33931.303
2010-05-03 12:30:00,31.02,31.03,31.01,31.03,23501.599221248784,16.6159,16.6213,16.6106,16.6213,23501.5992
2010-05-03 12:35:00,31.03,31.06,31.02,31.03,34487.553886802954,16.6213,16.6374,16.6159,16.6213,34487.5539
2010-05-03 12:40:00,31.03,31.04,31.01,31.02,19190.65498539841,16.6213,16.6267,16.6106,16.6159,19190.655
2010-05-03 12:45:00,31.01,31.03,31.0,31.02,51731.33083020442,16.6106,16.6213,16.6052,16.6159,51731.3308
2010-05-03 12:50:00,31.02,31.04,31.01,31.04,36573.49464608539,16.6159,16.6267,16.6106,16.6267,36573.4946
2010-05-03 12:55:00,31.03,31.08,31.03,31.07,35321.93019051592,16.6213,16.6481,16.6213,16.6427,35321.9302
2010-05-03 13:00:00,31.07,31.07,31.03,31.04,25309.41454596023,16.6427,16.6427,16.6213,16.6267,25309.4145
2010-05-03 13:05:00,31.04,31.05,31.01,31.01,31984.424975664027,16.6267,16.632,16.6106,16.6106,31984.425
2010-05-03 13:10:00,31.01,31.02,31.01,31.01,29620.3587818106,16.6106,16.6159,16.6106,16.6106,29620.3588
2010-05-03 13:15:00,31.01,31.03,31.0,31.01,33096.92671394799,16.6106,16.6213,16.6052,16.6106,33096.9267
2010-05-03 13:20:00,31.01,31.02,31.0,31.01,25170.35182867473,16.6106,16.6159,16.6052,16.6106,25170.3518
2010-05-03 13:25:00,31.02,31.04,31.01,31.03,17800.02781254346,16.6159,16.6267,16.6106,16.6213,17800.0278
2010-05-03 13:30:00,31.03,31.05,31.03,31.04,25587.539980531223,16.6213,16.632,16.6213,16.6267,25587.54
2010-05-03 13:35:00,31.04,31.07,31.03,31.05,42553.19148936171,16.6267,16.6427,16.6213,16.632,42553.1915
2010-05-03 13:40:00,31.05,31.08,31.04,31.04,31984.424975664027,16.632,16.6481,16.6267,16.6267,31984.425
2010-05-03 13:45:00,31.04,31.07,31.04,31.07,21693.78389653734,16.6267,16.6427,16.6267,16.6427,21693.7839
2010-05-03 13:50:00,31.06,31.07,31.05,31.06,18356.27868168544,16.6374,16.6427,16.632,16.6374,18356.2787
2010-05-03 13:55:00,31.05,31.06,31.05,31.06,20442.21944096788,16.632,16.6374,16.632,16.6374,20442.2194
2010-05-03 14:00:00,31.06,31.06,31.02,31.02,20303.156723682383,16.6374,16.6374,16.6159,16.6159,20303.1567
2010-05-03 14:05:00,31.02,31.03,30.97,30.98,30176.60965095258,16.6159,16.6213,16.5892,16.5945,30176.6097
2010-05-03 14:10:00,30.97,30.99,30.96,30.99,38242.24725351133,16.5892,16.5999,16.5838,16.5999,38242.2473
2010-05-03 14:15:00,30.98,30.99,30.96,30.96,27117.22987067168,16.5945,16.5999,16.5838,16.5838,27117.2299
2010-05-03 14:20:00,30.97,31.0,30.95,31.0,33375.05214851898,16.5892,16.6052,16.5784,16.6052,33375.0521
2010-05-03 14:25:00,31.0,31.04,31.0,31.04,12932.832707551106,16.6052,16.6267,16.6052,16.6267,12932.8327
2010-05-03 14:30:00,31.04,31.06,31.02,31.02,31984.424975664027,16.6267,16.6374,16.6159,16.6159,31984.425
2010-05-03 14:35:00,31.02,31.02,30.96,30.96,40328.18801279378,16.6159,16.6159,16.5838,16.5838,40328.188
2010-05-03 14:40:00,30.96,30.97,30.94,30.94,31289.111389236547,16.5838,16.5892,16.5731,16.5731,31289.1114
2010-05-03 14:45:00,30.95,30.95,30.91,30.91,49506.327353636494,16.5784,16.5784,16.557,16.557,49506.3274
2010-05-03 14:50:00,30.91,30.99,30.91,30.99,55346.96147962732,16.557,16.5999,16.557,16.5999,55346.9615
2010-05-03 14:55:00,30.99,31.01,30.99,31.0,14045.334445835071,16.5999,16.6106,16.5999,16.6052,14045.3344
2010-05-03 15:00:00,31.01,31.01,30.97,30.97,20998.47031010986,16.6106,16.6106,16.5892,16.5892,20998.4703
2010-05-03 15:05:00,30.98,30.99,30.96,30.96,52565.7071339174,16.5945,16.5999,16.5838,16.5838,52565.7071
2010-05-03 15:10:00,30.96,30.97,30.91,30.97,76345.43178973718,16.5838,16.5892,16.557,16.5892,76345.4318
2010-05-03 15:15:00,30.98,31.01,30.96,30.98,42692.2542066472,16.5945,16.6106,16.5838,16.5945,42692.2542
2010-05-03 15:20:00,30.97,31.01,30.93,30.94,83437.63037129746,16.5892,16.6106,16.5677,16.5731,83437.6304
2010-05-03 15:25:00,30.95,30.99,30.92,30.96,48950.07648449451,16.5784,16.5999,16.5624,16.5838,48950.0765
2010-05-03 15:30:00,30.96,30.98,30.94,30.96,59518.84299819219,16.5838,16.5945,16.5731,16.5838,59518.843
2010-05-03 15:35:00,30.95,30.97,30.9,30.91,89695.45264914478,16.5784,16.5892,16.5517,16.557,89695.4526
2010-05-03 15:40:00,30.9,30.96,30.9,30.96,129328.32707551109,16.5517,16.5838,16.5517,16.5838,129328.3271
2010-05-03 15:45:00,30.96,30.99,30.96,30.98,120984.56403838132,16.5838,16.5999,16.5838,16.5945,120984.564
2010-05-03 15:50:00,30.98,30.99,30.97,30.97,137950.21554721182,16.5945,16.5999,16.5892,16.5892,137950.2155
2010-05-03 15:55:00,30.97,30.98,30.93,30.96,279098.87359199004,16.5892,16.5945,16.5677,16.5838,279098.8736
2010-05-04 09:30:00,30.78,30.78,30.49,30.51,91503.2679738562,16.4874,16.4874,16.332,16.3428,91503.268
2010-05-04 09:35:00,30.51,30.55,30.4,30.41,53956.33430677236,16.3428,16.3642,16.2838,16.2892,53956.3343
2010-05-04 09:40:00,30.4,30.42,30.35,30.4,48393.82561535253,16.2838,16.2945,16.2571,16.2838,48393.8256
2010-05-04 09:45:00,30.4,30.47,30.37,30.45,45612.57126964261,16.2838,16.3213,16.2678,16.3106,45612.5713
2010-05-04 09:50:00,30.46,30.46,30.4,30.42,31706.299541093034,16.316,16.316,16.2838,16.2945,31706.2995
2010-05-04 09:55:00,30.42,30.48,30.35,30.45,104992.35155054933,16.2945,16.3267,16.2571,16.3106,104992.3516
2010-05-04 10:00:00,30.45,30.46,30.39,30.41,73564.17744402726,16.3106,16.316,16.2785,16.2892,73564.1774
2010-05-04 10:05:00,30.41,30.48,30.37,30.42,96231.40036156308,16.2892,16.3267,16.2678,16.2945,96231.4004
2010-05-04 10:10:00,30.41,30.47,30.4,30.45,50479.76637463496,16.2892,16.3213,16.2838,16.3106,50479.7664
2010-05-04 10:15:00,30.45,30.45,30.4,30.42,29203.17062995411,16.3106,16.3106,16.2838,16.2945,29203.1706
2010-05-04 10:20:00,30.42,30.45,30.4,30.43,35460.992907801425,16.2945,16.3106,16.2838,16.2999,35460.9929
2010-05-04 10:25:00,30.43,30.48,30.35,30.37,33653.17758308998,16.2999,16.3267,16.2571,16.2678,33653.1776
2010-05-04 10:30:00,30.37,30.39,30.27,30.29,71478.23668474483,16.2678,16.2785,16.2142,16.2249,71478.2367
2010-05-04 10:35:00,30.27,30.31,30.21,30.22,156028.36879432626,16.2142,16.2356,16.1821,16.1874,156028.3688
2010-05-04 10:40:00,30.22,30.22,30.15,30.17,97761.09025170351,16.1874,16.1874,16.1499,16.1606,97761.0903
2010-05-04 10:45:00,30.17,30.18,30.14,30.16,94562.64775413711,16.1606,16.166,16.1446,16.1553,94562.6478
2010-05-04 10:50:00,30.16,30.19,30.14,30.17,104018.91252955084,16.1553,16.1713,16.1446,16.1606,104018.9125
2010-05-04 10:55:00,30.17,30.18,30.07,30.08,122653.31664580728,16.1606,16.166,16.1071,16.1124,122653.3166
2010-05-04 11:00:00,30.08,30.08,30.01,30.03,102489.22263941038,16.1124,16.1124,16.0749,16.0856,102489.2226
2010-05-04 11:05:00,30.02,30.05,29.98,30.04,46168.8221387846,16.0803,16.0964,16.0589,16.091,46168.8221
2010-05-04 11:10:00,30.04,30.06,30.01,30.03,60631.34473647615,16.091,16.1017,16.0749,16.0856,60631.3447
2010-05-04 11:15:00,30.03,30.06,30.02,30.06,46725.07300792658,16.0856,16.1017,16.0803,16.1017,46725.073
2010-05-04 11:20:00,30.05,30.08,29.99,30.0,68418.85690446392,16.0964,16.1124,16.0642,16.0696,68418.8569
2010-05-04 11:25:00,30.01,30.02,30.0,30.02,62995.41093032959,16.0749,16.0803,16.0696,16.0803,62995.4109
2010-05-04 11:30:00,30.02,30.07,30.01,30.07,72173.55027117231,16.0803,16.1071,16.0749,16.1071,72173.5503
2010-05-04 11:35:00,30.07,30.12,30.06,30.11,82603.2540675845,16.1071,16.1339,16.1017,16.1285,82603.2541
2010-05-04 11:40:00,30.11,30.14,30.07,30.07,77318.87081073565,16.1285,16.1446,16.1071,16.1071,77318.8708
2010-05-04 11:45:00,30.08,30.11,30.05,30.11,41996.94062021972,16.1124,16.1285,16.0964,16.1285,41996.9406
2010-05-04 11:50:00,30.1,30.1,30.03,30.07,73425.11472674177,16.1231,16.1231,16.0856,16.1071,73425.1147
2010-05-04 11:55:00,30.07,30.07,30.02,30.03,88861.0763454318,16.1071,16.1071,16.0803,16.0856,88861.0763
2010-05-04 12:00:00,30.03,30.04,30.01,30.04,71756.36211931582,16.0856,16.091,16.0749,16.091,71756.3621
2010-05-04 12:05:00,30.04,30.04,30.01,30.02,41023.50159922125,16.091,16.091,16.0749,16.0803,41023.5016
2010-05-04 12:10:00,30.02,30.04,30.0,30.04,38242.24725351133,16.0803,16.091,16.0696,16.091,38242.2473
2010-05-04 12:15:00,30.04,30.04,30.01,30.02,46725.07300792658,16.091,16.091,16.0749,16.0803,46725.073
2010-05-04 12:20:00,30.01,30.01,29.93,29.94,76901.68265887916,16.0749,16.0749,16.0321,16.0374,76901.6827
2010-05-04 12:25:00,29.94,29.97,29.92,29.94,57571.96495619525,16.0374,16.0535,16.0267,16.0374,57571.965
2010-05-04 12:30:00,29.94,29.94,29.93,29.94,53539.14615491587,16.0374,16.0374,16.0321,16.0374,53539.1462
2010-05-04 12:35:00,29.94,30.02,29.94,30.02,27117.22987067168,16.0374,16.0803,16.0374,16.0803,27117.2299
2010-05-04 12:40:00,30.01,30.02,29.96,29.96,35600.05562508692,16.0749,16.0803,16.0481,16.0481,35600.0556
2010-05-04 12:45:00,29.96,30.02,29.96,30.02,44361.00681407315,16.0481,16.0803,16.0481,16.0803,44361.0068
2010-05-04 12:50:00,30.02,30.02,30.0,30.01,70504.79766374636,16.0803,16.0803,16.0696,16.0749,70504.7977
2010-05-04 12:55:00,30.02,30.03,29.99,30.02,56459.46321791128,16.0803,16.0856,16.0642,16.0803,56459.4632
2010-05-04 13:00:00,30.02,30.04,30.01,30.02,80656.37602558755,16.0803,16.091,16.0749,16.0803,80656.376
2010-05-04 13:05:00,30.02,30.04,29.97,29.97,97761.09025170351,16.0803,16.091,16.0535,16.0535,97761.0903
2010-05-04 13:10:00,29.98,29.99,29.94,29.94,39493.8117090808,16.0589,16.0642,16.0374,16.0374,39493.8117
2010-05-04 13:15:00,29.95,29.96,29.91,29.91,39493.8117090808,16.0428,16.0481,16.0214,16.0214,39493.8117
2010-05-04 13:20:00,29.93,29.96,29.93,29.93,25865.66541510221,16.0321,16.0481,16.0321,16.0321,25865.6654
2010-05-04 13:25:00,29.93,29.97,29.92,29.94,45195.38311778613,16.0321,16.0535,16.0267,16.0374,45195.3831
2010-05-04 13:30:00,29.94,29.99,29.94,29.99,18634.40411625643,16.0374,16.0642,16.0374,16.0642,18634.4041
2010-05-04 13:35:00,29.98,29.98,29.91,29.96,93311.08329856768,16.0589,16.0589,16.0214,16.0481,93311.0833
2010-05-04 13:40:00,29.96,30.0,29.96,30.0,32679.738562091505,16.0481,16.0696,16.0481,16.0696,32679.7386
2010-05-04 13:45:00,30.01,30.03,29.99,30.02,32123.48769294952,16.0749,16.0856,16.0642,16.0803,32123.4877
2010-05-04 13:50:00,30.02,30.04,29.99,30.01,72173.55027117231,16.0803,16.091,16.0642,16.0749,72173.5503
2010-05-04 13:55:00,30.01,30.01,29.98,29.99,19607.843137254906,16.0749,16.0749,16.0589,16.0642,19607.8431
2010-05-04 14:00:00,30.0,30.01,29.95,29.97,29064.107912668616,16.0696,16.0749,16.0428,16.0535,29064.1079
2010-05-04 14:05:00,29.98,30.0,29.97,30.0,20720.34487553887,16.0589,16.0696,16.0535,16.0696,20720.3449
2010-05-04 14:10:00,30.01,30.02,29.99,30.02,16687.52607425949,16.0749,16.0803,16.0642,16.0803,16687.5261
2010-05-04 14:15:00,30.01,30.01,29.94,29.96,27395.355305242665,16.0749,16.0749,16.0374,16.0481,27395.3553
2010-05-04 14:20:00,29.96,29.96,29.9,29.91,62578.22277847309,16.0481,16.0481,16.016,16.0214,62578.2228
2010-05-04 14:25:00,29.92,29.94,29.91,29.91,32540.67584480601,16.0267,16.0374,16.0214,16.0214,32540.6758
2010-05-04 14:30:00,29.92,29.97,29.91,29.91,35600.05562508692,16.0267,16.0535,16.0214,16.0214,35600.0556
2010-05-04 14:35:00,29.91,29.95,29.9,29.91,40884.43888193576,16.0214,16.0428,16.016,16.0214,40884.4389
2010-05-04 14:40:00,29.91,29.96,29.9,29.96,30176.60965095258,16.0214,16.0481,16.016,16.0481,30176.6097
2010-05-04 14:45:00,29.95,29.96,29.92,29.96,45751.63398692811,16.0428,16.0481,16.0267,16.0481,45751.634
2010-05-04 14:50:00,29.96,29.99,29.96,29.96,32540.67584480601,16.0481,16.0642,16.0481,16.0481,32540.6758
2010-05-04 14:55:00,29.96,30.01,29.94,29.96,61048.53288833264,16.0481,16.0749,16.0374,16.0481,61048.5329
2010-05-04 15:00:00,29.96,30.01,29.93,30.0,53678.208872201365,16.0481,16.0749,16.0321,16.0696,53678.2089
2010-05-04 15:05:00,30.0,30.02,29.98,30.0,47837.57474621054,16.0696,16.0803,16.0589,16.0696,47837.5747
2010-05-04 15:10:00,30.0,30.01,29.97,29.97,71200.11125017384,16.0696,16.0749,16.0535,16.0535,71200.1113
2010-05-04 15:15:00,29.97,30.02,29.96,30.02,90251.70351828675,16.0535,16.0803,16.0481,16.0803,90251.7035
2010-05-04 15:20:00,30.02,30.02,29.98,30.01,65637.602558754,16.0803,16.0803,16.0589,16.0749,65637.6026
2010-05-04 15:25:00,30.01,30.02,29.97,29.99,94284.52231956614,16.0749,16.0803,16.0535,16.0642,94284.5223
2010-05-04 15:30:00,29.99,30.01,29.98,29.99,70365.73494646086,16.0642,16.0749,16.0589,16.0642,70365.7349
2010-05-04 15:35:00,29.99,29.99,29.95,29.96,125573.63370880268,16.0642,16.0642,16.0428,16.0481,125573.6337
2010-05-04 15:40:00,29.96,29.96,29.88,29.89,190933.1108329857,16.0481,16.0481,16.0053,16.0107,190933.1108
2010-05-04 15:45:00,29.89,29.91,29.88,29.9,176331.52551800862,16.0107,16.0214,16.0053,16.016,176331.5255
2010-05-04 15:50:00,29.9,30.02,29.9,30.02,204283.13169239328,16.016,16.0803,16.016,16.0803,204283.1317
2010-05-04 15:55:00,30.01,30.02,29.97,29.99,288416.07565011823,16.0749,16.0803,16.0535,16.0642,288416.0757
2010-05-05 09:30:00,29.43,29.71,29.25,29.31,376720.901126408,15.7643,15.9142,15.6678,15.7,376720.9011
2010-05-05 09:35:00,29.31,29.5,29.28,29.48,150465.86010290642,15.7,15.8017,15.6839,15.791,150465.8601
2010-05-05 09:40:00,29.49,29.53,29.41,29.53,135029.8984842164,15.7964,15.8178,15.7535,15.8178,135029.8985
2010-05-05 09:45:00,29.52,29.52,29.45,29.48,86497.01015157838,15.8125,15.8125,15.775,15.791,86497.0102
2010-05-05 09:50:00,29.49,29.62,29.47,29.61,146572.10401891253,15.7964,15.866,15.7857,15.8607,146572.104
2010-05-05 09:55:00,29.6,29.65,29.56,29.63,153247.11444861634,15.8553,15.8821,15.8339,15.8714,153247.1144
2010-05-05 10:00:00,29.62,29.66,29.55,29.66,81351.68961201502,15.866,15.8875,15.8285,15.8875,81351.6896
2010-05-05 10:05:00,29.65,29.72,29.61,29.71,59518.84299819219,15.8821,15.9196,15.8607,15.9142,59518.843
2010-05-05 10:10:00,29.71,29.71,29.65,29.71,54651.64789319984,15.9142,15.9142,15.8821,15.9142,54651.6479
2010-05-05 10:15:00,29.71,29.8,29.68,29.79,34626.61660408845,15.9142,15.9624,15.8982,15.9571,34626.6166
2010-05-05 10:20:00,29.79,29.81,29.74,29.76,35739.118342372414,15.9571,15.9678,15.9303,15.941,35739.1183
2010-05-05 10:25:00,29.77,29.77,29.63,29.63,35878.18105965791,15.9464,15.9464,15.8714,15.8714,35878.1811
2010-05-05 10:30:00,29.63,29.66,29.58,29.59,60631.34473647615,15.8714,15.8875,15.8446,15.85,60631.3447
2010-05-05 10:35:00,29.59,29.63,29.58,29.59,133917.39674593243,15.85,15.8714,15.8446,15.85,133917.3967
2010-05-05 10:40:00,29.59,29.77,29.59,29.76,68001.66875260744,15.85,15.9464,15.85,15.941,68001.6688
2010-05-05 10:45:00,29.76,29.82,29.76,29.81,38242.24725351133,15.941,15.9732,15.941,15.9678,38242.2473
2010-05-05 10:50:00,29.82,29.88,29.79,29.84,84689.19482686692,15.9732,16.0053,15.9571,15.9839,84689.1948
2010-05-05 10:55:00,29.84,29.89,29.83,29.83,69531.35864274789,15.9839,16.0107,15.9785,15.9785,69531.3586
2010-05-05 11:00:00,29.84,29.84,29.76,29.79,51036.01724377695,15.9839,15.9839,15.941,15.9571,51036.0172
2010-05-05 11:05:00,29.79,29.79,29.71,29.74,33931.30301766097,15.9571,15.9571,15.9142,15.9303,33931.303
2010-05-05 11:10:00,29.75,29.8,29.71,29.8,60075.09386733417,15.9357,15.9624,15.9142,15.9624,60075.0939
2010-05-05 11:15:00,29.81,29.81,29.76,29.79,123626.75566680574,15.9678,15.9678,15.941,15.9571,123626.7557
2010-05-05 11:20:00,29.78,29.83,29.78,29.83,78987.6234181616,15.9517,15.9785,15.9517,15.9785,78987.6234
2010-05-05 11:25:00,29.84,29.89,29.84,29.84,42136.003337505215,15.9839,16.0107,15.9839,15.9839,42136.0033
2010-05-05 11:30:00,29.84,29.86,29.82,29.85,30037.546933667087,15.9839,15.9946,15.9732,15.9892,30037.5469
2010-05-05 11:35:00,29.85,29.89,29.84,29.89,15853.149770546515,15.9892,16.0107,15.9839,16.0107,15853.1498
2010-05-05 11:40:00,29.88,29.95,29.86,29.94,31567.23682380754,16.0053,16.0428,15.9946,16.0374,31567.2368
2010-05-05 11:45:00,29.94,30.0,29.91,30.0,33096.92671394799,16.0374,16.0696,16.0214,16.0696,33096.9267
2010-05-05 11:50:00,30.0,30.02,29.96,29.99,55207.89876234182,16.0696,16.0803,16.0481,16.0642,55207.8988
2010-05-05 11:55:00,29.99,30.07,29.99,30.04,30454.73508552357,16.0642,16.1071,16.0642,16.091,30454.7351
2010-05-05 12:00:00,30.04,30.07,30.02,30.04,32957.8639966625,16.091,16.1071,16.0803,16.091,32957.864
2010-05-05 12:05:00,30.05,30.05,30.0,30.04,32540.67584480601,16.0964,16.0964,16.0696,16.091,32540.6758
2010-05-05 12:10:00,30.02,30.02,29.96,29.99,17243.776943401477,16.0803,16.0803,16.0481,16.0642,17243.7769
2010-05-05 12:15:00,29.98,29.99,29.96,29.98,16965.651508830484,16.0589,16.0642,16.0481,16.0589,16965.6515
2010-05-05 12:20:00,30.0,30.0,29.94,29.96,45473.50855235712,16.0696,16.0696,16.0374,16.0481,45473.5086
2010-05-05 12:25:00,29.96,29.97,29.93,29.94,13489.08357669309,16.0481,16.0535,16.0321,16.0374,13489.0836
2010-05-05 12:30:00,29.94,29.94,29.91,29.94,15296.898901404536,16.0374,16.0374,16.0214,16.0374,15296.8989
2010-05-05 12:35:00,29.93,29.93,29.88,29.88,25448.477263245724,16.0321,16.0321,16.0053,16.0053,25448.4773
2010-05-05 12:40:00,29.88,29.88,29.82,29.84,35043.80475594493,16.0053,16.0053,15.9732,15.9839,35043.8048
2010-05-05 12:45:00,29.82,29.85,29.81,29.84,18217.215964399948,15.9732,15.9892,15.9678,15.9839,18217.216
2010-05-05 12:50:00,29.84,29.9,29.84,29.9,24892.22639410374,15.9839,16.016,15.9839,16.016,24892.2264
2010-05-05 12:55:00,29.89,29.89,29.86,29.87,30176.60965095258,16.0107,16.0107,15.9946,15.9999,30176.6097
2010-05-05 13:00:00,29.88,29.88,29.83,29.85,31845.362258378533,16.0053,16.0053,15.9785,15.9892,31845.3623
2010-05-05 13:05:00,29.84,29.87,29.83,29.86,69392.29592546239,15.9839,15.9999,15.9785,15.9946,69392.2959
2010-05-05 13:10:00,29.86,29.87,29.84,29.87,43109.442358503686,15.9946,15.9999,15.9839,15.9999,43109.4424
2010-05-05 13:15:00,29.87,29.87,29.86,29.87,46168.8221387846,15.9999,15.9999,15.9946,15.9999,46168.8221
2010-05-05 13:20:00,29.86,29.9,29.86,29.9,32123.48769294952,15.9946,16.016,15.9946,16.016,32123.4877
2010-05-05 13:25:00,29.9,29.9,29.86,29.86,17382.839660686972,16.016,16.016,15.9946,15.9946,17382.8397
2010-05-05 13:30:00,29.87,29.89,29.86,29.87,25170.35182867473,15.9999,16.0107,15.9946,15.9999,25170.3518
2010-05-05 13:35:00,29.86,29.87,29.84,29.86,56598.525935196776,15.9946,15.9999,15.9839,15.9946,56598.5259
2010-05-05 13:40:00,29.86,29.86,29.84,29.84,53539.14615491587,15.9946,15.9946,15.9839,15.9839,53539.1462
2010-05-05 13:45:00,29.84,29.87,29.84,29.86,54651.64789319984,15.9839,15.9999,15.9839,15.9946,54651.6479
2010-05-05 13:50:00,29.86,29.9,29.84,29.9,72312.6129884578,15.9946,16.016,15.9839,16.016,72312.613
2010-05-05 13:55:00,29.91,29.93,29.86,29.86,96926.71394799056,16.0214,16.0321,15.9946,15.9946,96926.7139
2010-05-05 14:00:00,29.86,29.87,29.85,29.86,52148.51898206092,15.9946,15.9999,15.9892,15.9946,52148.519
2010-05-05 14:05:00,29.86,29.86,29.82,29.85,45473.50855235712,15.9946,15.9946,15.9732,15.9892,45473.5086
2010-05-05 14:10:00,29.85,29.86,29.82,29.82,38937.560839938815,15.9892,15.9946,15.9732,15.9732,38937.5608
2010-05-05 14:15:00,29.81,29.84,29.79,29.84,41857.87790293423,15.9678,15.9839,15.9571,15.9839,41857.8779
2010-05-05 14:20:00,29.83,29.84,29.8,29.82,31150.04867195105,15.9785,15.9839,15.9624,15.9732,31150.0487
2010-05-05 14:25:00,29.82,29.84,29.81,29.81,92615.7697121402,15.9732,15.9839,15.9678,15.9678,92615.7697
2010-05-05 14:30:00,29.81,29.81,29.76,29.79,193575.3024614101,15.9678,15.9678,15.941,15.9571,193575.3025
2010-05-05 14:35:00,29.79,29.8,29.74,29.75,66750.10429703796,15.9571,15.9624,15.9303,15.9357,66750.1043
2010-05-05 14:40:00,29.76,29.76,29.72,29.73,89000.1390627173,15.941,15.941,15.9196,15.9249,89000.1391
2010-05-05 14:45:00,29.73,29.75,29.69,29.7,120289.25045195383,15.9249,15.9357,15.9035,15.9089,120289.2505
2010-05-05 14:50:00,29.7,29.73,29.68,29.71,116395.49436795995,15.9089,15.9249,15.8982,15.9142,116395.4944
2010-05-05 14:55:00,29.71,29.78,29.71,29.77,62021.97190933112,15.9142,15.9517,15.9142,15.9464,62021.9719
2010-05-05 15:00:00,29.77,29.8,29.71,29.76,77596.99624530664,15.9464,15.9624,15.9142,15.941,77596.9962
2010-05-05 15:05:00,29.76,29.76,29.7,29.76,103323.59894312336,15.941,15.941,15.9089,15.941,103323.5989
2010-05-05 15:10:00,29.76,29.77,29.71,29.72,65776.6652760395,15.941,15.9464,15.9142,15.9196,65776.6653
2010-05-05 15:15:00,29.73,29.73,29.66,29.67,33514.114865804484,15.9249,15.9249,15.8875,15.8928,33514.1149
2010-05-05 15:20:00,29.67,29.73,29.67,29.73,62717.2854957586,15.8928,15.9249,15.8928,15.9249,62717.2855
2010-05-05 15:25:00,29.73,29.73,29.68,29.7,63412.59908218607,15.9249,15.9249,15.8982,15.9089,63412.5991
2010-05-05 15:30:00,29.7,29.73,29.66,29.66,80656.37602558755,15.9089,15.9249,15.8875,15.8875,80656.376
2010-05-05 15:35:00,29.66,29.7,29.63,29.69,103323.59894312336,15.8875,15.9089,15.8714,15.9035,103323.5989
2010-05-05 15:40:00,29.69,29.76,29.68,29.76,129050.20164094008,15.9035,15.941,15.8982,15.941,129050.2016
2010-05-05 15:45:00,29.76,29.76,29.71,29.71,162564.31650674457,15.941,15.941,15.9142,15.9142,162564.3165
2010-05-05 15:50:00,29.71,29.79,29.71,29.77,210680.0166875261,15.9142,15.9571,15.9142,15.9464,210680.0167
2010-05-05 15:55:00,29.76,29.8,29.74,29.76,253650.39632874427,15.941,15.9624,15.9303,15.941,253650.3963
2010-05-06 09:30:00,29.52,29.72,29.52,29.63,52704.769851202895,15.8125,15.9196,15.8125,15.8714,52704.7699
2010-05-06 09:35:00,29.66,29.73,29.6,29.71,73146.98929217078,15.8875,15.9249,15.8553,15.9142,73146.9893
2010-05-06 09:40:00,29.72,29.84,29.7,29.84,53678.208872201365,15.9196,15.9839,15.9089,15.9839,53678.2089
2010-05-06 09:45:00,29.83,29.84,29.75,29.77,38520.37268808233,15.9785,15.9839,15.9357,15.9464,38520.3727
2010-05-06 09:50:00,29.78,29.83,29.71,29.75,26560.979001529693,15.9517,15.9785,15.9142,15.9357,26560.979
2010-05-06 09:55:00,29.75,29.79,29.73,29.75,33235.98943123349,15.9357,15.9571,15.9249,15.9357,33235.9894
2010-05-06 10:00:00,29.73,29.77,29.68,29.76,91364.20525657073,15.9249,15.9464,15.8982,15.941,91364.2053
2010-05-06 10:05:00,29.77,29.79,29.71,29.72,35182.86747323043,15.9464,15.9571,15.9142,15.9196,35182.8675
2010-05-06 10:10:00,29.73,29.73,29.7,29.71,26421.916284244195,15.9249,15.9249,15.9089,15.9142,26421.9163
2010-05-06 10:15:00,29.71,29.75,29.7,29.73,31567.23682380754,15.9142,15.9357,15.9089,15.9249,31567.2368
2010-05-06 10:20:00,29.73,29.8,29.72,29.78,44221.94409678766,15.9249,15.9624,15.9196,15.9517,44221.9441
2010-05-06 10:25:00,29.77,29.78,29.67,29.69,25726.60269781672,15.9464,15.9517,15.8928,15.9035,25726.6027
2010-05-06 10:30:00,29.68,29.72,29.66,29.69,29064.107912668616,15.8982,15.9196,15.8875,15.9035,29064.1079
2010-05-06 10:35:00,29.7,29.77,29.68,29.76,47142.26115978307,15.9089,15.9464,15.8982,15.941,47142.2612
2010-05-06 10:40:00,29.76,29.79,29.71,29.73,37964.12181894034,15.941,15.9571,15.9142,15.9249,37964.1218
2010-05-06 10:45:00,29.71,29.77,29.71,29.76,53956.33430677236,15.9142,15.9464,15.9142,15.941,53956.3343
2010-05-06 10:50:00,29.77,29.84,29.77,29.78,68696.9823390349,15.9464,15.9839,15.9464,15.9517,68696.9823
2010-05-06 10:55:00,29.78,29.84,29.74,29.84,60214.15658461967,15.9517,15.9839,15.9303,15.9839,60214.1566
2010-05-06 11:00:00,29.84,29.84,29.74,29.76,59379.78028090669,15.9839,15.9839,15.9303,15.941,59379.7803
2010-05-06 11:05:00,29.76,29.76,29.71,29.75,80100.12515644556,15.941,15.941,15.9142,15.9357,80100.1252
2010-05-06 11:10:00,29.73,29.75,29.61,29.63,56876.65136976777,15.9249,15.9357,15.8607,15.8714,56876.6514
2010-05-06 11:15:00,29.63,29.63,29.53,29.53,60631.34473647615,15.8714,15.8714,15.8178,15.8178,60631.3447
2010-05-06 11:20:00,29.55,29.63,29.54,29.62,67306.35516617996,15.8285,15.8714,15.8232,15.866,67306.3552
2010-05-06 11:25:00,29.62,29.67,29.59,29.61,43248.50507578919,15.866,15.8928,15.85,15.8607,43248.5051
2010-05-06 11:30:00,29.61,29.61,29.57,29.58,54095.39702405786,15.8607,15.8607,15.8392,15.8446,54095.397
2010-05-06 11:35:00,29.58,29.59,29.54,29.58,70504.79766374636,15.8446,15.85,15.8232,15.8446,70504.7977
2010-05-06 11:40:00,29.58,29.6,29.52,29.58,52148.51898206092,15.8446,15.8553,15.8125,15.8446,52148.519
2010-05-06 11:45:00,29.58,29.6,29.5,29.54,54512.58517591434,15.8446,15.8553,15.8017,15.8232,54512.5852
2010-05-06 11:50:00,29.54,29.61,29.53,29.6,57850.09039076624,15.8232,15.8607,15.8178,15.8553,57850.0904
2010-05-06 11:55:00,29.61,29.64,29.59,29.64,43943.81866221666,15.8607,15.8767,15.85,15.8767,43943.8187
2010-05-06 12:00:00,29.64,29.7,29.63,29.66,31567.23682380754,15.8767,15.9089,15.8714,15.8875,31567.2368
2010-05-06 12:05:00,29.66,29.71,29.66,29.68,28368.79432624113,15.8875,15.9142,15.8875,15.8982,28368.7943
2010-05-06 12:10:00,29.67,29.79,29.67,29.79,56042.2750660548,15.8928,15.9571,15.8928,15.9571,56042.2751
2010-05-06 12:15:00,29.79,29.83,29.79,29.8,41023.50159922125,15.9571,15.9785,15.9571,15.9624,41023.5016
2010-05-06 12:20:00,29.81,29.84,29.8,29.81,44082.88137950216,15.9678,15.9839,15.9624,15.9678,44082.8814
2010-05-06 12:25:00,29.81,29.83,29.73,29.77,98317.3411208455,15.9678,15.9785,15.9249,15.9464,98317.3411
2010-05-06 12:30:00,29.76,29.81,29.76,29.8,21554.721179251843,15.941,15.9678,15.941,15.9624,21554.7212
2010-05-06 12:35:00,29.79,29.8,29.74,29.76,37129.74551522737,15.9571,15.9624,15.9303,15.941,37129.7455
2010-05-06 12:40:00,29.77,29.78,29.73,29.73,27117.22987067168,15.9464,15.9517,15.9249,15.9249,27117.2299
2010-05-06 12:45:00,29.73,29.73,29.68,29.7,66611.04157975248,15.9249,15.9249,15.8982,15.9089,66611.0416
2010-05-06 12:50:00,29.7,29.73,29.67,29.73,43665.69322764567,15.9089,15.9249,15.8928,15.9249,43665.6932
2010-05-06 12:55:00,29.73,29.74,29.7,29.74,25170.35182867473,15.9249,15.9303,15.9089,15.9303,25170.3518
2010-05-06 13:00:00,29.73,29.77,29.73,29.74,27395.355305242665,15.9249,15.9464,15.9249,15.9303,27395.3553
2010-05-06 13:05:00,29.73,29.75,29.7,29.71,46168.8221387846,15.9249,15.9357,15.9089,15.9142,46168.8221
2010-05-06 13:10:00,29.71,29.71,29.63,29.63,20442.21944096788,15.9142,15.9142,15.8714,15.8714,20442.2194
2010-05-06 13:15:00,29.63,29.66,29.61,29.63,26978.16715338618,15.8714,15.8875,15.8607,15.8714,26978.1672
2010-05-06 13:20:00,29.63,29.65,29.58,29.62,122375.19121123628,15.8714,15.8821,15.8446,15.866,122375.1912
2010-05-06 13:25:00,29.61,29.65,29.6,29.64,37268.80823251286,15.8607,15.8821,15.8553,15.8767,37268.8082
2010-05-06 13:30:00,29.64,29.66,29.61,29.61,15853.149770546515,15.8767,15.8875,15.8607,15.8607,15853.1498
2010-05-06 13:35:00,29.61,29.61,29.5,29.53,53400.083437630376,15.8607,15.8607,15.8017,15.8178,53400.0834
2010-05-06 13:40:00,29.53,29.56,29.5,29.54,61326.65832290363,15.8178,15.8339,15.8017,15.8232,61326.6583
2010-05-06 13:45:00,29.54,29.55,29.43,29.43,65915.727993325,15.8232,15.8285,15.7643,15.7643,65915.728
2010-05-06 13:50:00,29.43,29.43,29.38,29.39,102628.28535669588,15.7643,15.7643,15.7375,15.7428,102628.2854
2010-05-06 13:55:00,29.39,29.42,29.35,29.38,52565.7071339174,15.7428,15.7589,15.7214,15.7375,52565.7071
2010-05-06 14:00:00,29.38,29.41,29.32,29.34,51036.01724377695,15.7375,15.7535,15.7053,15.716,51036.0172
2010-05-06 14:05:00,29.35,29.35,29.26,29.28,46168.8221387846,15.7214,15.7214,15.6732,15.6839,46168.8221
2010-05-06 14:10:00,29.29,29.34,29.2,29.3,101793.9090529829,15.6893,15.716,15.6411,15.6946,101793.9091
2010-05-06 14:15:00,29.3,29.31,29.15,29.16,77457.93352802114,15.6946,15.7,15.6143,15.6196,77457.9335
2010-05-06 14:20:00,29.16,29.17,28.98,29.16,168961.20150187737,15.6196,15.625,15.5232,15.6196,168961.2015
2010-05-06 14:25:00,29.16,29.23,29.09,29.17,124043.94381866224,15.6196,15.6571,15.5821,15.625,124043.9438
2010-05-06 14:30:00,29.15,29.19,29.07,29.07,103879.84981226534,15.6143,15.6357,15.5714,15.5714,103879.8498
2010-05-06 14:35:00,29.07,29.07,28.76,28.77,166875.26074259492,15.5714,15.5714,15.4054,15.4107,166875.2607
2010-05-06 14:40:00,28.76,28.78,27.82,27.89,418022.5281602003,15.4054,15.4161,14.9019,14.9393,418022.5282
2010-05-06 14:45:00,27.87,28.02,27.0,27.71,249617.5775274649,14.9286,15.009,14.4626,14.8429,249617.5775
2010-05-06 14:50:00,27.79,28.66,27.53,28.35,172020.58128215827,14.8858,15.3518,14.7465,15.1857,172020.5813
2010-05-06 14:55:00,28.35,28.6,28.3,28.44,144068.9751077736,15.1857,15.3197,15.159,15.234,144068.9751
2010-05-06 15:00:00,28.43,28.84,28.2,28.84,188708.1073564177,15.2286,15.4482,15.1054,15.4482,188708.1074
2010-05-06 15:05:00,28.85,29.1,28.84,28.95,160061.18759560562,15.4536,15.5875,15.4482,15.5071,160061.1876
2010-05-06 15:10:00,28.95,29.16,28.81,28.81,342372.40995689057,15.5071,15.6196,15.4321,15.4321,342372.41
2010-05-06 15:15:00,28.81,28.91,28.56,28.58,127798.6371853706,15.4321,15.4857,15.2982,15.3089,127798.6372
2010-05-06 15:20:00,28.58,28.62,28.4,28.56,180086.21888471703,15.3089,15.3304,15.2125,15.2982,180086.2189
2010-05-06 15:25:00,28.56,28.66,28.41,28.66,137115.83924349883,15.2982,15.3518,15.2179,15.3518,137115.8392
2010-05-06 15:30:00,28.66,28.76,28.62,28.74,137672.0901126408,15.3518,15.4054,15.3304,15.3947,137672.0901
2010-05-06 15:35:00,28.74,28.88,28.66,28.78,265470.7272980114,15.3947,15.4696,15.3518,15.4161,265470.7273
2010-05-06 15:40:00,28.78,28.99,28.76,28.92,206925.3233208177,15.4161,15.5286,15.4054,15.4911,206925.3233
2010-05-06 15:45:00,28.92,29.17,28.85,29.15,228480.04450006955,15.4911,15.625,15.4536,15.6143,228480.0445
2010-05-06 15:50:00,29.15,29.17,28.99,29.05,211097.20483938252,15.6143,15.625,15.5286,15.5607,211097.2048
2010-05-06 15:55:00,29.05,29.06,28.83,28.83,348630.2322347379,15.5607,15.5661,15.4429,15.4429,348630.2322
2010-05-07 09:30:00,28.61,28.81,28.43,28.56,208872.20136281464,15.325,15.4321,15.2286,15.2982,208872.2014
2010-05-07 09:35:00,28.55,28.75,28.48,28.71,89973.57808371577,15.2929,15.4,15.2554,15.3786,89973.5781
2010-05-07 09:40:00,28.71,28.92,28.64,28.87,136698.65109164233,15.3786,15.4911,15.3411,15.4643,136698.6511
2010-05-07 09:45:00,28.89,28.91,28.72,28.83,84272.00667501043,15.475,15.4857,15.3839,15.4429,84272.0067
2010-05-07 09:50:00,28.79,28.92,28.74,28.79,88861.0763454318,15.4214,15.4911,15.3947,15.4214,88861.0763
2010-05-07 09:55:00,28.79,28.79,28.57,28.63,103323.59894312336,15.4214,15.4214,15.3036,15.3357,103323.5989
2010-05-07 10:00:00,28.62,28.67,28.43,28.44,94701.71047142262,15.3304,15.3572,15.2286,15.234,94701.7105
2010-05-07 10:05:00,28.45,28.67,28.4,28.57,85245.4456960089,15.2393,15.3572,15.2125,15.3036,85245.4457
2010-05-07 10:10:00,28.57,28.65,28.43,28.55,122792.37936309275,15.3036,15.3464,15.2286,15.2929,122792.3794
2010-05-07 10:15:00,28.56,28.63,28.43,28.48,76762.61994159367,15.2982,15.3357,15.2286,15.2554,76762.6199
2010-05-07 10:20:00,28.48,28.48,28.26,28.29,118620.4978445279,15.2554,15.2554,15.1375,15.1536,118620.4978
2010-05-07 10:25:00,28.3,28.34,27.87,28.03,186344.0411625644,15.159,15.1804,14.9286,15.0143,186344.0412
2010-05-07 10:30:00,28.04,28.3,28.0,28.07,148518.98206090947,15.0197,15.159,14.9983,15.0358,148518.9821
2010-05-07 10:35:00,28.07,28.4,28.07,28.33,76345.43178973718,15.0358,15.2125,15.0358,15.175,76345.4318
2010-05-07 10:40:00,28.32,28.35,28.03,28.1,83715.75580586845,15.1697,15.1857,15.0143,15.0518,83715.7558
2010-05-07 10:45:00,28.1,28.28,28.07,28.22,182311.2223612849,15.0518,15.1483,15.0358,15.1161,182311.2224
2010-05-07 10:50:00,28.23,28.36,28.15,28.34,110693.92295925465,15.1215,15.1911,15.0786,15.1804,110693.923
2010-05-07 10:55:00,28.34,28.4,28.32,28.35,106522.04144068976,15.1804,15.2125,15.1697,15.1857,106522.0414
2010-05-07 11:00:00,28.36,28.48,28.35,28.42,97343.90209984704,15.1911,15.2554,15.1857,15.2232,97343.9021
2010-05-07 11:05:00,28.41,28.61,28.4,28.59,81490.75232930052,15.2179,15.325,15.2125,15.3143,81490.7523
2010-05-07 11:10:00,28.6,28.7,28.57,28.68,72034.48755388681,15.3197,15.3732,15.3036,15.3625,72034.4876
2010-05-07 11:15:00,28.67,28.95,28.66,28.8,155889.30607704076,15.3572,15.5071,15.3518,15.4268,155889.3061
2010-05-07 11:20:00,28.79,28.84,28.67,28.74,60631.34473647615,15.4214,15.4482,15.3572,15.3947,60631.3447
2010-05-07 11:25:00,28.75,28.75,28.59,28.61,35182.86747323043,15.4,15.4,15.3143,15.325,35182.8675
2010-05-07 11:30:00,28.61,28.61,28.46,28.53,46029.7594214991,15.325,15.325,15.2447,15.2822,46029.7594
2010-05-07 11:35:00,28.53,28.61,28.48,28.52,23918.78737310527,15.2822,15.325,15.2554,15.2768,23918.7874
2010-05-07 11:40:00,28.52,28.66,28.52,28.66,27534.418022528163,15.2768,15.3518,15.2768,15.3518,27534.418
2010-05-07 11:45:00,28.66,28.84,28.66,28.79,34487.553886802954,15.3518,15.4482,15.3518,15.4214,34487.5539
2010-05-07 11:50:00,28.79,28.81,28.66,28.78,37129.74551522737,15.4214,15.4321,15.3518,15.4161,37129.7455
2010-05-07 11:55:00,28.76,28.77,28.69,28.76,14462.52259769156,15.4054,15.4107,15.3679,15.4054,14462.5226
2010-05-07 12:00:00,28.75,28.77,28.66,28.74,29203.17062995411,15.4,15.4107,15.3518,15.3947,29203.1706
2010-05-07 12:05:00,28.75,28.89,28.74,28.89,60770.40745376165,15.4,15.475,15.3947,15.475,60770.4075
2010-05-07 12:10:00,28.89,28.96,28.83,28.96,88861.0763454318,15.475,15.5125,15.4429,15.5125,88861.0763
2010-05-07 12:15:00,28.96,29.05,28.96,28.98,155054.92977332778,15.5125,15.5607,15.5125,15.5232,155054.9298
2010-05-07 12:20:00,28.99,29.01,28.86,28.87,143790.84967320264,15.5286,15.5393,15.4589,15.4643,143790.8497
2010-05-07 12:25:00,28.87,28.89,28.71,28.79,139201.78000278128,15.4643,15.475,15.3786,15.4214,139201.78
2010-05-07 12:30:00,28.79,28.8,28.66,28.68,110972.04839382562,15.4214,15.4268,15.3518,15.3625,110972.0484
2010-05-07 12:35:00,28.68,28.79,28.67,28.67,101376.72090112642,15.3625,15.4214,15.3572,15.3572,101376.7209
2010-05-07 12:40:00,28.66,28.81,28.65,28.73,59657.90571547768,15.3518,15.4321,15.3464,15.3893,59657.9057
2010-05-07 12:45:00,28.74,28.82,28.74,28.81,132943.95772493395,15.3947,15.4375,15.3947,15.4321,132943.9577
2010-05-07 12:50:00,28.81,28.88,28.76,28.79,83437.63037129746,15.4321,15.4696,15.4054,15.4214,83437.6304
2010-05-07 12:55:00,28.79,28.86,28.76,28.79,94284.52231956614,15.4214,15.4589,15.4054,15.4214,94284.5223
2010-05-07 13:00:00,28.79,28.84,28.76,28.8,87053.26102072035,15.4214,15.4482,15.4054,15.4268,87053.261
2010-05-07 13:05:00,28.79,28.81,28.75,28.76,122514.25392852178,15.4214,15.4321,15.4,15.4054,122514.2539
2010-05-07 13:10:00,28.75,28.77,28.7,28.74,347100.54234459746,15.4,15.4107,15.3732,15.3947,347100.5423
2010-05-07 13:15:00,28.74,28.84,28.73,28.76,134473.6476150744,15.3947,15.4482,15.3893,15.4054,134473.6476
2010-05-07 13:20:00,28.74,28.79,28.74,28.76,240300.3754693367,15.3947,15.4214,15.3947,15.4054,240300.3755
2010-05-07 13:25:00,28.76,28.8,28.73,28.73,121123.62675566682,15.4054,15.4268,15.3893,15.3893,121123.6268
2010-05-07 13:30:00,28.73,28.79,28.72,28.79,39076.62355722431,15.3893,15.4214,15.3839,15.4214,39076.6236
2010-05-07 13:35:00,28.79,28.83,28.72,28.74,66611.04157975248,15.4214,15.4429,15.3839,15.3947,66611.0416
2010-05-07 13:40:00,28.74,28.84,28.74,28.82,289111.3892365457,15.3947,15.4482,15.3947,15.4375,289111.3892
2010-05-07 13:45:00,28.82,28.85,28.73,28.78,124600.1946878042,15.4375,15.4536,15.3893,15.4161,124600.1947
2010-05-07 13:50:00,28.78,28.79,28.73,28.74,99568.90557641497,15.4161,15.4214,15.3893,15.3947,99568.9056
2010-05-07 13:55:00,28.75,28.8,28.74,28.76,133361.14587679046,15.4,15.4268,15.3947,15.4054,133361.1459
2010-05-07 14:00:00,28.76,28.81,28.71,28.76,154915.86705604228,15.4054,15.4321,15.3786,15.4054,154915.8671
2010-05-07 14:05:00,28.75,28.76,28.67,28.68,58267.27854262273,15.4,15.4054,15.3572,15.3625,58267.2785
2010-05-07 14:10:00,28.68,28.7,28.53,28.55,131136.1424002225,15.3625,15.3732,15.2822,15.2929,131136.1424
2010-05-07 14:15:00,28.55,28.65,28.53,28.63,66332.91614518149,15.2929,15.3464,15.2822,15.3357,66332.9161
2010-05-07 14:20:00,28.63,28.66,28.56,28.56,61604.78375747462,15.3357,15.3518,15.2982,15.2982,61604.7838
2010-05-07 14:25:00,28.56,28.57,28.48,28.5,125156.4455569462,15.2982,15.3036,15.2554,15.2661,125156.4456
2010-05-07 14:30:00,28.5,28.53,28.48,28.51,68836.0450563204,15.2661,15.2822,15.2554,15.2715,68836.0451
2010-05-07 14:35:00,28.52,28.58,28.48,28.56,84828.25754415242,15.2768,15.3089,15.2554,15.2982,84828.2575
2010-05-07 14:40:00,28.56,28.67,28.56,28.62,112918.92643582256,15.2982,15.3572,15.2982,15.3304,112918.9264
2010-05-07 14:45:00,28.62,28.63,28.55,28.56,76762.61994159367,15.3304,15.3357,15.2929,15.2982,76762.6199
2010-05-07 14:50:00,28.56,28.56,28.48,28.51,72868.86385759979,15.2982,15.2982,15.2554,15.2715,72868.8639
2010-05-07 14:55:00,28.52,28.59,28.51,28.59,58823.52941176471,15.2768,15.3143,15.2715,15.3143,58823.5294
2010-05-07 15:00:00,28.58,28.6,28.51,28.53,117786.12154081491,15.3089,15.3197,15.2715,15.2822,117786.1215
2010-05-07 15:05:00,28.53,28.56,28.42,28.43,97343.90209984704,15.2822,15.2982,15.2232,15.2286,97343.9021
2010-05-07 15:10:00,28.43,28.46,28.37,28.38,174801.8356278682,15.2286,15.2447,15.1965,15.2018,174801.8356
2010-05-07 15:15:00,28.38,28.49,28.32,28.48,130440.82881379504,15.2018,15.2607,15.1697,15.2554,130440.8288
2010-05-07 15:20:00,28.48,28.53,28.45,28.51,143651.78695591714,15.2554,15.2822,15.2393,15.2715,143651.787
2010-05-07 15:25:00,28.51,28.54,28.45,28.48,152968.98901404534,15.2715,15.2875,15.2393,15.2554,152968.989
2010-05-07 15:30:00,28.48,28.5,28.33,28.38,188151.85648727577,15.2554,15.2661,15.175,15.2018,188151.8565
2010-05-07 15:35:00,28.38,28.43,28.35,28.4,162981.50465860104,15.2018,15.2286,15.1857,15.2125,162981.5047
2010-05-07 15:40:00,28.4,28.51,28.4,28.47,309136.4205256571,15.2125,15.2715,15.2125,15.25,309136.4205
2010-05-07 15:45:00,28.48,28.51,28.4,28.47,321095.8142122097,15.2554,15.2715,15.2125,15.25,321095.8142
2010-05-07 15:50:00,28.48,28.53,28.44,28.46,217772.2152690864,15.2554,15.2822,15.234,15.2447,217772.2153
2010-05-07 15:55:00,28.46,28.53,28.46,28.48,449867.8904185788,15.2447,15.2822,15.2447,15.2554,449867.8904
2010-05-10 09:30:00,29.48,29.81,29.43,29.81,301766.09650952584,15.791,15.9678,15.7643,15.9678,301766.0965
2010-05-10 09:35:00,29.81,30.02,29.8,29.96,209567.5149492421,15.9678,16.0803,15.9624,16.0481,209567.5149
2010-05-10 09:40:00,29.96,30.2,29.96,30.09,264358.22555972746,16.0481,16.1767,16.0481,16.1178,264358.2256
2010-05-10 09:45:00,30.08,30.22,29.93,29.95,286191.0721735503,16.1124,16.1874,16.0321,16.0428,286191.0722
2010-05-10 09:50:00,29.96,30.02,29.84,29.96,183979.9749687109,16.0481,16.0803,15.9839,16.0481,183979.975
2010-05-10 09:55:00,29.95,30.02,29.89,30.0,162286.19107217356,16.0428,16.0803,16.0107,16.0696,162286.1911
2010-05-10 10:00:00,29.99,29.99,29.87,29.9,94562.64775413711,16.0642,16.0642,15.9999,16.016,94562.6478
2010-05-10 10:05:00,29.91,29.94,29.87,29.94,86357.94743429287,16.0214,16.0374,15.9999,16.0374,86357.9474
2010-05-10 10:10:00,29.94,30.05,29.93,30.04,105270.4769851203,16.0374,16.0964,16.0321,16.091,105270.477
2010-05-10 10:15:00,30.04,30.09,30.04,30.07,114726.74176053402,16.091,16.1178,16.091,16.1071,114726.7418
2010-05-10 10:20:00,30.07,30.09,29.96,30.06,105270.4769851203,16.1071,16.1178,16.0481,16.1017,105270.477
2010-05-10 10:25:00,30.07,30.07,29.94,29.96,85940.75928243638,16.1071,16.1071,16.0374,16.0481,85940.7593
2010-05-10 10:30:00,29.97,30.06,29.94,29.97,141565.8461966347,16.0535,16.1017,16.0374,16.0535,141565.8462
2010-05-10 10:35:00,29.96,30.04,29.93,30.02,47976.63746349604,16.0481,16.091,16.0321,16.0803,47976.6375
2010-05-10 10:40:00,30.02,30.02,29.91,29.92,150604.92282019192,16.0803,16.0803,16.0214,16.0267,150604.9228
2010-05-10 10:45:00,29.92,30.01,29.91,29.99,203031.56723682384,16.0267,16.0749,16.0214,16.0642,203031.5672
2010-05-10 10:50:00,29.97,30.02,29.92,29.99,140592.4071756362,16.0535,16.0803,16.0267,16.0642,140592.4072
2010-05-10 10:55:00,29.99,30.01,29.94,29.99,130858.01696565152,16.0642,16.0749,16.0374,16.0642,130858.017
2010-05-10 11:00:00,29.99,30.2,29.95,30.2,236684.7448199138,16.0642,16.1767,16.0428,16.1767,236684.7448
2010-05-10 11:05:00,30.19,30.2,30.13,30.14,145737.72771519958,16.1713,16.1767,16.1392,16.1446,145737.7277
2010-05-10 11:10:00,30.14,30.27,30.13,30.27,153942.42803504382,16.1446,16.2142,16.1392,16.2142,153942.428
2010-05-10 11:15:00,30.25,30.26,30.18,30.26,59657.90571547768,16.2035,16.2088,16.166,16.2088,59657.9057
2010-05-10 11:20:00,30.25,30.26,30.21,30.21,93172.02058128217,16.2035,16.2088,16.1821,16.1821,93172.0206
2010-05-10 11:25:00,30.22,30.26,30.2,30.25,64107.91266861355,16.1874,16.2088,16.1767,16.2035,64107.9127
2010-05-10 11:30:00,30.26,30.26,30.21,30.26,27951.60617438465,16.2088,16.2088,16.1821,16.2088,27951.6062
2010-05-10 11:35:00,30.26,30.29,30.23,30.29,60075.09386733417,16.2088,16.2249,16.1928,16.2249,60075.0939
2010-05-10 11:40:00,30.27,30.32,30.26,30.26,25309.41454596023,16.2142,16.241,16.2088,16.2088,25309.4145
2010-05-10 11:45:00,30.26,30.28,30.25,30.27,18773.46683354193,16.2088,16.2196,16.2035,16.2142,18773.4668
2010-05-10 11:50:00,30.26,30.3,30.25,30.3,60075.09386733417,16.2088,16.2303,16.2035,16.2303,60075.0939
2010-05-10 11:55:00,30.3,30.32,30.3,30.3,43526.63051036018,16.2303,16.241,16.2303,16.2303,43526.6305
2010-05-10 12:00:00,30.3,30.3,30.25,30.29,31984.424975664027,16.2303,16.2303,16.2035,16.2249,31984.425
2010-05-10 12:05:00,30.28,30.3,30.26,30.27,61604.78375747462,16.2196,16.2303,16.2088,16.2142,61604.7838
2010-05-10 12:10:00,30.27,30.3,30.23,30.28,29759.421499096094,16.2142,16.2303,16.1928,16.2196,29759.4215
2010-05-10 12:15:00,30.28,30.3,30.25,30.27,20859.40759282437,16.2196,16.2303,16.2035,16.2142,20859.4076
2010-05-10 12:20:00,30.26,30.27,30.2,30.22,62161.03462661661,16.2088,16.2142,16.1767,16.1874,62161.0346
2010-05-10 12:25:00,30.22,30.24,30.21,30.22,42136.003337505215,16.1874,16.1981,16.1821,16.1874,42136.0033
2010-05-10 12:30:00,30.22,30.22,30.17,30.17,34070.36573494646,16.1874,16.1874,16.1606,16.1606,34070.3657
2010-05-10 12:35:00,30.18,30.24,30.17,30.2,66054.7907106105,16.166,16.1981,16.1606,16.1767,66054.7907
2010-05-10 12:40:00,30.2,30.2,30.13,30.14,32262.550410235017,16.1767,16.1767,16.1392,16.1446,32262.5504
2010-05-10 12:45:00,30.14,30.14,30.12,30.12,27256.29258795717,16.1446,16.1446,16.1339,16.1339,27256.2926
2010-05-10 12:50:00,30.12,30.17,30.09,30.13,62161.03462661661,16.1339,16.1606,16.1178,16.1392,62161.0346
2010-05-10 12:55:00,30.13,30.14,30.09,30.11,49784.45278820748,16.1392,16.1446,16.1178,16.1285,49784.4528
2010-05-10 13:00:00,30.12,30.12,30.06,30.06,90668.89167014325,16.1339,16.1339,16.1017,16.1017,90668.8917
2010-05-10 13:05:00,30.06,30.08,29.99,30.04,151995.54999304688,16.1017,16.1124,16.0642,16.091,151995.55
2010-05-10 13:10:00,30.04,30.08,29.98,29.98,80517.31330830205,16.091,16.1124,16.0589,16.0589,80517.3133
2010-05-10 13:15:00,29.97,30.07,29.95,30.05,44082.88137950216,16.0535,16.1071,16.0428,16.0964,44082.8814
2010-05-10 13:20:00,30.05,30.09,30.04,30.05,74398.55374774024,16.0964,16.1178,16.091,16.0964,74398.5537
2010-05-10 13:25:00,30.06,30.13,30.05,30.13,136698.65109164233,16.1017,16.1392,16.0964,16.1392,136698.6511
2010-05-10 13:30:00,30.13,30.19,30.12,30.18,224169.1002642192,16.1392,16.1713,16.1339,16.166,224169.1003
2010-05-10 13:35:00,30.18,30.2,30.15,30.15,55903.2123487693,16.166,16.1767,16.1499,16.1499,55903.2123
2010-05-10 13:40:00,30.15,30.15,30.09,30.11,101376.72090112642,16.1499,16.1499,16.1178,16.1285,101376.7209
2010-05-10 13:45:00,30.11,30.15,30.09,30.14,54512.58517591434,16.1285,16.1499,16.1178,16.1446,54512.5852
2010-05-10 13:50:00,30.14,30.17,30.12,30.14,34348.49116951745,16.1446,16.1606,16.1339,16.1446,34348.4912
2010-05-10 13:55:00,30.14,30.18,30.1,30.14,80239.18787373106,16.1446,16.166,16.1231,16.1446,80239.1879
2010-05-10 14:00:00,30.14,30.16,30.08,30.14,127381.44903351412,16.1446,16.1553,16.1124,16.1446,127381.449
2010-05-10 14:05:00,30.14,30.17,30.13,30.17,73703.24016131276,16.1446,16.1606,16.1392,16.1606,73703.2402
2010-05-10 14:10:00,30.17,30.17,30.14,30.17,53678.208872201365,16.1606,16.1606,16.1446,16.1606,53678.2089
2010-05-10 14:15:00,30.17,30.19,30.14,30.17,73425.11472674177,16.1606,16.1713,16.1446,16.1606,73425.1147
2010-05-10 14:20:00,30.17,30.29,30.16,30.28,127242.38631622864,16.1606,16.2249,16.1553,16.2196,127242.3863
2010-05-10 14:25:00,30.28,30.29,30.2,30.21,33931.30301766097,16.2196,16.2249,16.1767,16.1821,33931.303
2010-05-10 14:30:00,30.22,30.24,30.21,30.22,28090.668891670142,16.1874,16.1981,16.1821,16.1874,28090.6689
2010-05-10 14:35:00,30.22,30.25,30.19,30.19,76206.36907245168,16.1874,16.2035,16.1713,16.1713,76206.3691
2010-05-10 14:40:00,30.19,30.23,30.14,30.22,134473.6476150744,16.1713,16.1928,16.1446,16.1874,134473.6476
2010-05-10 14:45:00,30.23,30.24,30.19,30.2,87053.26102072035,16.1928,16.1981,16.1713,16.1767,87053.261
2010-05-10 14:50:00,30.2,30.23,30.17,30.21,116534.55708524544,16.1767,16.1928,16.1606,16.1821,116534.5571
2010-05-10 14:55:00,30.21,30.22,30.2,30.21,62161.03462661661,16.1821,16.1874,16.1767,16.1821,62161.0346
2010-05-10 15:00:00,30.21,30.22,30.13,30.13,101237.65818384092,16.1821,16.1874,16.1392,16.1392,101237.6582
2010-05-10 15:05:00,30.13,30.14,30.06,30.07,133778.33402864693,16.1392,16.1446,16.1017,16.1071,133778.334
2010-05-10 15:10:00,30.07,30.12,30.06,30.1,102072.0344875539,16.1071,16.1339,16.1017,16.1231,102072.0345
2010-05-10 15:15:00,30.09,30.13,30.06,30.09,155054.92977332778,16.1178,16.1392,16.1017,16.1178,155054.9298
2010-05-10 15:20:00,30.08,30.09,30.05,30.07,216381.58809623143,16.1124,16.1178,16.0964,16.1071,216381.5881
2010-05-10 15:25:00,30.07,30.09,30.06,30.06,110972.04839382562,16.1071,16.1178,16.1017,16.1017,110972.0484
2010-05-10 15:30:00,30.07,30.08,30.04,30.07,271728.54957585875,16.1071,16.1124,16.091,16.1071,271728.5496
2010-05-10 15:35:00,30.07,30.15,30.05,30.15,249895.7029620359,16.1071,16.1499,16.0964,16.1499,249895.703
2010-05-10 15:40:00,30.15,30.19,30.14,30.19,320261.4379084968,16.1499,16.1713,16.1446,16.1713,320261.4379
2010-05-10 15:45:00,30.19,30.24,30.19,30.24,504936.7264636352,16.1713,16.1981,16.1713,16.1981,504936.7265
2010-05-10 15:50:00,30.24,30.35,30.22,30.3,555277.4301209846,16.1981,16.2571,16.1874,16.2303,555277.4301
2010-05-10 15:55:00,30.3,30.32,30.23,30.27,992351.5505492978,16.2303,16.241,16.1928,16.2142,992351.5505
2010-05-11 09:30:00,29.94,30.28,29.9,30.18,132526.76957307747,16.0374,16.2196,16.016,16.166,132526.7696
2010-05-11 09:35:00,30.19,30.32,30.17,30.3,99986.09372827146,16.1713,16.241,16.1606,16.2303,99986.0937
2010-05-11 09:40:00,30.31,30.31,30.19,30.25,99290.78014184398,16.2356,16.2356,16.1713,16.2035,99290.7801
2010-05-11 09:45:00,30.24,30.26,30.18,30.2,73286.05200945627,16.1981,16.2088,16.166,16.1767,73286.052
2010-05-11 09:50:00,30.2,30.3,30.17,30.25,108329.8567654012,16.1767,16.2303,16.1606,16.2035,108329.8568
2010-05-11 09:55:00,30.25,30.27,30.16,30.19,64803.22625504103,16.2035,16.2142,16.1553,16.1713,64803.2263
2010-05-11 10:00:00,30.18,30.24,30.02,30.06,85801.6965651509,16.166,16.1981,16.0803,16.1017,85801.6966
2010-05-11 10:05:00,30.06,30.16,30.04,30.14,50896.95452649145,16.1017,16.1553,16.091,16.1446,50896.9545
2010-05-11 10:10:00,30.14,30.14,30.04,30.11,271867.6122931442,16.1446,16.1446,16.091,16.1285,271867.6123
2010-05-11 10:15:00,30.09,30.2,30.09,30.12,77736.05896259214,16.1178,16.1767,16.1178,16.1339,77736.059
2010-05-11 10:20:00,30.13,30.2,30.13,30.17,58545.40397719372,16.1392,16.1767,16.1392,16.1606,58545.404
2010-05-11 10:25:00,30.18,30.2,30.15,30.17,77736.05896259214,16.166,16.1767,16.1499,16.1606,77736.059
2010-05-11 10:30:00,30.16,30.19,30.12,30.17,57293.83952162426,16.1553,16.1713,16.1339,16.1606,57293.8395
2010-05-11 10:35:00,30.17,30.22,30.15,30.22,77179.80809345015,16.1606,16.1874,16.1499,16.1874,77179.8081
2010-05-11 10:40:00,30.22,30.26,30.2,30.22,52148.51898206092,16.1874,16.2088,16.1767,16.1874,52148.519
2010-05-11 10:45:00,30.22,30.28,30.21,30.26,40467.25073007927,16.1874,16.2196,16.1821,16.2088,40467.2507
2010-05-11 10:50:00,30.26,30.26,30.15,30.18,59379.78028090669,16.2088,16.2088,16.1499,16.166,59379.7803
2010-05-11 10:55:00,30.18,30.22,30.17,30.21,27117.22987067168,16.166,16.1874,16.1606,16.1821,27117.2299
2010-05-11 11:00:00,30.2,30.23,30.17,30.22,66054.7907106105,16.1767,16.1928,16.1606,16.1874,66054.7907
2010-05-11 11:05:00,30.22,30.25,30.17,30.2,81351.68961201502,16.1874,16.2035,16.1606,16.1767,81351.6896
2010-05-11 11:10:00,30.2,30.23,30.18,30.23,78987.6234181616,16.1767,16.1928,16.166,16.1928,78987.6234
2010-05-11 11:15:00,30.22,30.23,30.17,30.22,34209.42845223196,16.1874,16.1928,16.1606,16.1874,34209.4285
2010-05-11 11:20:00,30.22,30.22,30.13,30.14,37825.05910165485,16.1874,16.1874,16.1392,16.1446,37825.0591
2010-05-11 11:25:00,30.14,30.2,30.12,30.19,46586.01029064108,16.1446,16.1767,16.1339,16.1713,46586.0103
2010-05-11 11:30:00,30.2,30.2,30.12,30.17,49089.13920178001,16.1767,16.1767,16.1339,16.1606,49089.1392
2010-05-11 11:35:00,30.17,30.25,30.17,30.2,41857.87790293423,16.1606,16.2035,16.1606,16.1767,41857.8779
2010-05-11 11:40:00,30.21,30.27,30.21,30.24,31984.424975664027,16.1821,16.2142,16.1821,16.1981,31984.425
2010-05-11 11:45:00,30.24,30.26,30.18,30.19,44361.00681407315,16.1981,16.2088,16.166,16.1713,44361.0068
2010-05-11 11:50:00,30.19,30.21,30.14,30.21,39910.999860937285,16.1713,16.1821,16.1446,16.1821,39910.9999
2010-05-11 11:55:00,30.21,30.27,30.21,30.25,23918.78737310527,16.1821,16.2142,16.1821,16.2035,23918.7874
2010-05-11 12:00:00,30.26,30.33,30.25,30.32,34904.74203865944,16.2088,16.2463,16.2035,16.241,34904.742
2010-05-11 12:05:00,30.32,30.35,30.29,30.34,52982.89528577389,16.241,16.2571,16.2249,16.2517,52982.8953
2010-05-11 12:10:00,30.34,30.34,30.3,30.32,53678.208872201365,16.2517,16.2517,16.2303,16.241,53678.2089
2010-05-11 12:15:00,30.32,30.36,30.32,30.35,23362.53650396329,16.241,16.2624,16.241,16.2571,23362.5365
2010-05-11 12:20:00,30.35,30.35,30.3,30.3,47142.26115978307,16.2571,16.2571,16.2303,16.2303,47142.2612
2010-05-11 12:25:00,30.31,30.31,30.28,30.28,37407.870949798365,16.2356,16.2356,16.2196,16.2196,37407.8709
2010-05-11 12:30:00,30.28,30.32,30.26,30.3,42692.2542066472,16.2196,16.241,16.2088,16.2303,42692.2542
2010-05-11 12:35:00,30.31,30.32,30.26,30.29,42414.12877207621,16.2356,16.241,16.2088,16.2249,42414.1288
2010-05-11 12:40:00,30.29,30.36,30.28,30.32,48671.95104992352,16.2249,16.2624,16.2196,16.241,48671.951
2010-05-11 12:45:00,30.32,30.36,30.3,30.35,29481.296064525104,16.241,16.2624,16.2303,16.2571,29481.2961
2010-05-11 12:50:00,30.35,30.37,30.35,30.36,31706.299541093034,16.2571,16.2678,16.2571,16.2624,31706.2995
2010-05-11 12:55:00,30.36,30.38,30.35,30.38,56737.58865248227,16.2624,16.2731,16.2571,16.2731,56737.5887
2010-05-11 13:00:00,30.37,30.42,30.37,30.42,39215.68627450981,16.2678,16.2945,16.2678,16.2945,39215.6863
2010-05-11 13:05:00,30.41,30.44,30.4,30.43,29898.484216381592,16.2892,16.3053,16.2838,16.2999,29898.4842
2010-05-11 13:10:00,30.43,30.45,30.38,30.39,46446.94757335559,16.2999,16.3106,16.2731,16.2785,46446.9476
2010-05-11 13:15:00,30.4,30.42,30.39,30.4,35600.05562508692,16.2838,16.2945,16.2785,16.2838,35600.0556
2010-05-11 13:20:00,30.4,30.43,30.38,30.41,113614.24002225004,16.2838,16.2999,16.2731,16.2892,113614.24
2010-05-11 13:25:00,30.4,30.43,30.4,30.43,73425.11472674177,16.2838,16.2999,16.2838,16.2999,73425.1147
2010-05-11 13:30:00,30.43,30.45,30.41,30.41,55346.96147962732,16.2999,16.3106,16.2892,16.2892,55346.9615
2010-05-11 13:35:00,30.41,30.45,30.4,30.43,94423.58503685164,16.2892,16.3106,16.2838,16.2999,94423.585
2010-05-11 13:40:00,30.43,30.48,30.41,30.45,50479.76637463496,16.2999,16.3267,16.2892,16.3106,50479.7664
2010-05-11 13:45:00,30.46,30.53,30.44,30.45,114865.8044778195,16.316,16.3535,16.3053,16.3106,114865.8045
2010-05-11 13:50:00,30.46,30.48,30.42,30.43,52982.89528577389,16.316,16.3267,16.2945,16.2999,52982.8953
2010-05-11 13:55:00,30.43,30.44,30.38,30.4,27117.22987067168,16.2999,16.3053,16.2731,16.2838,27117.2299
2010-05-11 14:00:00,30.4,30.4,30.35,30.37,44221.94409678766,16.2838,16.2838,16.2571,16.2678,44221.9441
2010-05-11 14:05:00,30.36,30.37,30.3,30.33,70782.92309831735,16.2624,16.2678,16.2303,16.2463,70782.9231
2010-05-11 14:10:00,30.34,30.34,30.25,30.28,65220.41440689752,16.2517,16.2517,16.2035,16.2196,65220.4144
2010-05-11 14:15:00,30.29,30.29,30.18,30.2,65498.5398414685,16.2249,16.2249,16.166,16.1767,65498.5398
2010-05-11 14:20:00,30.21,30.27,30.2,30.27,72451.6757057433,16.1821,16.2142,16.1767,16.2142,72451.6757
2010-05-11 14:25:00,30.27,30.29,30.19,30.22,68418.85690446392,16.2142,16.2249,16.1713,16.1874,68418.8569
2010-05-11 14:30:00,30.21,30.22,30.09,30.15,66193.85342789599,16.1821,16.1874,16.1178,16.1499,66193.8534
2010-05-11 14:35:00,30.14,30.14,30.09,30.12,49506.327353636494,16.1446,16.1446,16.1178,16.1339,49506.3274
2010-05-11 14:40:00,30.12,30.12,30.08,30.12,36712.557363370885,16.1339,16.1339,16.1124,16.1339,36712.5574
2010-05-11 14:45:00,30.12,30.19,30.1,30.17,118203.3096926714,16.1339,16.1713,16.1231,16.1606,118203.3097
2010-05-11 14:50:00,30.16,30.2,30.16,30.2,31289.111389236547,16.1553,16.1767,16.1553,16.1767,31289.1114
2010-05-11 14:55:00,30.22,30.22,30.14,30.15,38937.560839938815,16.1874,16.1874,16.1446,16.1499,38937.5608
2010-05-11 15:00:00,30.15,30.16,29.95,30.12,98873.59198998749,16.1499,16.1553,16.0428,16.1339,98873.592
2010-05-11 15:05:00,30.12,30.16,30.09,30.09,34070.36573494646,16.1339,16.1553,16.1178,16.1178,34070.3657
2010-05-11 15:10:00,30.09,30.12,30.07,30.1,253789.45904602972,16.1178,16.1339,16.1071,16.1231,253789.459
2010-05-11 15:15:00,30.1,30.12,30.07,30.09,152412.73814490336,16.1231,16.1339,16.1071,16.1178,152412.7381
2010-05-11 15:20:00,30.09,30.12,30.04,30.11,101098.59546655545,16.1178,16.1339,16.091,16.1285,101098.5955
2010-05-11 15:25:00,30.1,30.17,30.09,30.17,48115.70018078154,16.1231,16.1606,16.1178,16.1606,48115.7002
2010-05-11 15:30:00,30.17,30.2,30.14,30.17,194409.6787651231,16.1606,16.1767,16.1446,16.1606,194409.6788
2010-05-11 15:35:00,30.17,30.24,30.17,30.22,183840.9122514254,16.1606,16.1981,16.1606,16.1874,183840.9123
2010-05-11 15:40:00,30.22,30.23,30.18,30.2,108468.9194826867,16.1874,16.1928,16.166,16.1767,108468.9195
2010-05-11 15:45:00,30.2,30.24,30.16,30.17,136003.33750521488,16.1767,16.1981,16.1553,16.1606,136003.3375
2010-05-11 15:50:00,30.16,30.17,30.09,30.11,149770.5465164789,16.1553,16.1606,16.1178,16.1285,149770.5465
2010-05-11 15:55:00,30.12,30.12,30.05,30.07,263941.037407871,16.1339,16.1339,16.0964,16.1071,263941.0374
2010-05-12 09:30:00,30.34,30.34,30.05,30.05,95675.14949242109,16.2517,16.2517,16.0964,16.0964,95675.1495
2010-05-12 09:35:00,30.04,30.22,30.04,30.22,34070.36573494646,16.091,16.1874,16.091,16.1874,34070.3657
2010-05-12 09:40:00,30.23,30.24,30.07,30.22,85940.75928243638,16.1928,16.1981,16.1071,16.1874,85940.7593
2010-05-12 09:45:00,30.23,30.25,30.17,30.18,29342.23334723961,16.1928,16.2035,16.1606,16.166,29342.2333
2010-05-12 09:50:00,30.19,30.21,30.09,30.14,38798.49812265332,16.1713,16.1821,16.1178,16.1446,38798.4981
2010-05-12 09:55:00,30.14,30.26,30.1,30.21,57432.90223890975,16.1446,16.2088,16.1231,16.1821,57432.9022
2010-05-12 10:00:00,30.22,30.25,30.18,30.2,52009.45626477542,16.1874,16.2035,16.166,16.1767,52009.4563
2010-05-12 10:05:00,30.2,30.26,30.2,30.22,33653.17758308998,16.1767,16.2088,16.1767,16.1874,33653.1776
2010-05-12 10:10:00,30.22,30.25,30.19,30.2,42553.19148936171,16.1874,16.2035,16.1713,16.1767,42553.1915
2010-05-12 10:15:00,30.21,30.24,30.15,30.16,30315.67236823808,16.1821,16.1981,16.1499,16.1553,30315.6724
2010-05-12 10:20:00,30.16,30.18,30.14,30.17,70643.86038103185,16.1553,16.166,16.1446,16.1606,70643.8604
2010-05-12 10:25:00,30.17,30.22,30.14,30.22,51453.20539563344,16.1606,16.1874,16.1446,16.1874,51453.2054
2010-05-12 10:30:00,30.22,30.23,30.2,30.2,68140.73146989293,16.1874,16.1928,16.1767,16.1767,68140.7315
2010-05-12 10:35:00,30.2,30.2,30.09,30.12,107217.35502711724,16.1767,16.1767,16.1178,16.1339,107217.355
2010-05-12 10:40:00,30.12,30.14,30.11,30.12,38659.43540536783,16.1339,16.1446,16.1285,16.1339,38659.4354
2010-05-12 10:45:00,30.13,30.15,30.11,30.11,41857.87790293423,16.1392,16.1499,16.1285,16.1285,41857.8779
2010-05-12 10:50:00,30.11,30.13,30.11,30.11,23223.4737866778,16.1285,16.1392,16.1285,16.1285,23223.4738
2010-05-12 10:55:00,30.12,30.2,30.1,30.15,61743.846474760125,16.1339,16.1767,16.1231,16.1499,61743.8465
2010-05-12 11:00:00,30.14,30.21,30.14,30.18,64942.288972326525,16.1446,16.1821,16.1446,16.166,64942.289
2010-05-12 11:05:00,30.18,30.21,30.17,30.2,36712.557363370885,16.166,16.1821,16.1606,16.1767,36712.5574
2010-05-12 11:10:00,30.19,30.22,30.19,30.21,48254.76289806704,16.1713,16.1874,16.1713,16.1821,48254.7629
2010-05-12 11:15:00,30.22,30.25,30.17,30.22,481574.1899596719,16.1874,16.2035,16.1606,16.1874,481574.19
2010-05-12 11:20:00,30.22,30.22,30.11,30.11,51592.26811291893,16.1874,16.1874,16.1285,16.1285,51592.2681
2010-05-12 11:25:00,30.11,30.14,30.09,30.09,34765.679321373944,16.1285,16.1446,16.1178,16.1178,34765.6793
2010-05-12 11:30:00,30.09,30.16,30.09,30.12,26282.8535669587,16.1178,16.1553,16.1178,16.1339,26282.8536
2010-05-12 11:35:00,30.12,30.16,30.12,30.14,35739.118342372414,16.1339,16.1553,16.1339,16.1446,35739.1183
2010-05-12 11:40:00,30.14,30.15,30.09,30.12,41718.81518564873,16.1446,16.1499,16.1178,16.1339,41718.8152
2010-05-12 11:45:00,30.12,30.14,30.1,30.12,24335.97552496176,16.1339,16.1446,16.1231,16.1339,24335.9755
2010-05-12 11:50:00,30.12,30.13,30.08,30.11,45334.44583507162,16.1339,16.1392,16.1124,16.1285,45334.4458
2010-05-12 11:55:00,30.11,30.14,30.08,30.13,55764.1496314838,16.1285,16.1446,16.1124,16.1392,55764.1496
2010-05-12 12:00:00,30.13,30.2,30.11,30.2,90668.89167014325,16.1392,16.1767,16.1285,16.1767,90668.8917
2010-05-12 12:05:00,30.2,30.29,30.2,30.29,55207.89876234182,16.1767,16.2249,16.1767,16.2249,55207.8988
2010-05-12 12:10:00,30.3,30.36,30.3,30.36,34904.74203865944,16.2303,16.2624,16.2303,16.2624,34904.742
2010-05-12 12:15:00,30.36,30.41,30.36,30.4,64107.91266861355,16.2624,16.2892,16.2624,16.2838,64107.9127
2010-05-12 12:20:00,30.39,30.39,30.35,30.37,31428.174106522045,16.2785,16.2785,16.2571,16.2678,31428.1741
2010-05-12 12:25:00,30.37,30.39,30.35,30.39,24057.85009039077,16.2678,16.2785,16.2571,16.2785,24057.8501
2010-05-12 12:30:00,30.38,30.4,30.37,30.4,35321.93019051592,16.2731,16.2838,16.2678,16.2838,35321.9302
2010-05-12 12:35:00,30.39,30.39,30.36,30.39,31984.424975664027,16.2785,16.2785,16.2624,16.2785,31984.425
2010-05-12 12:40:00,30.4,30.4,30.37,30.39,41023.50159922125,16.2838,16.2838,16.2678,16.2785,41023.5016
2010-05-12 12:45:00,30.39,30.39,30.36,30.37,12515.64455569462,16.2785,16.2785,16.2624,16.2678,12515.6446
2010-05-12 12:50:00,30.37,30.39,30.36,30.39,46029.7594214991,16.2678,16.2785,16.2624,16.2785,46029.7594
2010-05-12 12:55:00,30.38,30.42,30.37,30.4,48532.88833263802,16.2731,16.2945,16.2678,16.2838,48532.8883
2010-05-12 13:00:00,30.4,30.43,30.38,30.41,21137.53302739536,16.2838,16.2999,16.2731,16.2892,21137.533
2010-05-12 13:05:00,30.42,30.46,30.41,30.44,37546.93366708386,16.2945,16.316,16.2892,16.3053,37546.9337
2010-05-12 13:10:00,30.45,30.5,30.43,30.49,60631.34473647615,16.3106,16.3374,16.2999,16.332,60631.3447
2010-05-12 13:15:00,30.48,30.5,30.48,30.49,78987.6234181616,16.3267,16.3374,16.3267,16.332,78987.6234
2010-05-12 13:20:00,30.49,30.5,30.48,30.48,42275.06605479072,16.332,16.3374,16.3267,16.3267,42275.0661
2010-05-12 13:25:00,30.48,30.49,30.43,30.49,55486.02419691281,16.3267,16.332,16.2999,16.332,55486.0242
2010-05-12 13:30:00,30.48,30.5,30.48,30.49,71895.42483660132,16.3267,16.3374,16.3267,16.332,71895.4248
2010-05-12 13:35:00,30.48,30.5,30.48,30.48,94562.64775413711,16.3267,16.3374,16.3267,16.3267,94562.6478
2010-05-12 13:40:00,30.48,30.48,30.36,30.44,72451.6757057433,16.3267,16.3267,16.2624,16.3053,72451.6757
2010-05-12 13:45:00,30.43,30.49,30.42,30.48,29898.484216381592,16.2999,16.332,16.2945,16.3267,29898.4842
2010-05-12 13:50:00,30.48,30.49,30.48,30.48,71756.36211931582,16.3267,16.332,16.3267,16.3267,71756.3621
2010-05-12 13:55:00,30.48,30.5,30.46,30.47,96648.58851341956,16.3267,16.3374,16.316,16.3213,96648.5885
2010-05-12 14:00:00,30.46,30.48,30.45,30.45,34904.74203865944,16.316,16.3267,16.3106,16.3106,34904.742
2010-05-12 14:05:00,30.45,30.48,30.39,30.39,34487.553886802954,16.3106,16.3267,16.2785,16.2785,34487.5539
2010-05-12 14:10:00,30.39,30.42,30.37,30.41,19607.843137254906,16.2785,16.2945,16.2678,16.2892,19607.8431
2010-05-12 14:15:00,30.41,30.44,30.41,30.43,28507.85704352664,16.2892,16.3053,16.2892,16.2999,28507.857
2010-05-12 14:20:00,30.43,30.45,30.42,30.44,29759.421499096094,16.2999,16.3106,16.2945,16.3053,29759.4215
2010-05-12 14:25:00,30.44,30.45,30.43,30.45,29898.484216381592,16.3053,16.3106,16.2999,16.3106,29898.4842
2010-05-12 14:30:00,30.46,30.5,30.45,30.49,74537.61646502573,16.316,16.3374,16.3106,16.332,74537.6165
2010-05-12 14:35:00,30.5,30.5,30.48,30.49,80934.50146015854,16.3374,16.3374,16.3267,16.332,80934.5015
2010-05-12 14:40:00,30.48,30.5,30.46,30.49,49089.13920178001,16.3267,16.3374,16.316,16.332,49089.1392
2010-05-12 14:45:00,30.49,30.52,30.47,30.48,57432.90223890975,16.332,16.3481,16.3213,16.3267,57432.9022
2010-05-12 14:50:00,30.48,30.5,30.44,30.49,70782.92309831735,16.3267,16.3374,16.3053,16.332,70782.9231
2010-05-12 14:55:00,30.49,30.5,30.48,30.49,52148.51898206092,16.332,16.3374,16.3267,16.332,52148.519
2010-05-12 15:00:00,30.49,30.52,30.48,30.49,82047.0031984425,16.332,16.3481,16.3267,16.332,82047.0032
2010-05-12 15:05:00,30.49,30.53,30.48,30.52,100403.28188012796,16.332,16.3535,16.3267,16.3481,100403.2819
2010-05-12 15:10:00,30.53,30.53,30.49,30.5,65359.47712418301,16.3535,16.3535,16.332,16.3374,65359.4771
2010-05-12 15:15:00,30.5,30.53,30.47,30.5,113336.11458767904,16.3374,16.3535,16.3213,16.3374,113336.1146
2010-05-12 15:20:00,30.5,30.51,30.48,30.49,57293.83952162426,16.3374,16.3428,16.3267,16.332,57293.8395
2010-05-12 15:25:00,30.49,30.56,30.49,30.53,183006.53594771243,16.332,16.3695,16.332,16.3535,183006.5359
2010-05-12 15:30:00,30.54,30.55,30.51,30.51,127798.6371853706,16.3588,16.3642,16.3428,16.3428,127798.6372
2010-05-12 15:35:00,30.5,30.53,30.45,30.47,104436.10068140732,16.3374,16.3535,16.3106,16.3213,104436.1007
2010-05-12 15:40:00,30.46,30.5,30.45,30.46,93867.33416770965,16.316,16.3374,16.3106,16.316,93867.3342
2010-05-12 15:45:00,30.47,30.53,30.47,30.53,206786.26060353225,16.3213,16.3535,16.3213,16.3535,206786.2606
2010-05-12 15:50:00,30.53,30.56,30.5,30.55,209289.3895146712,16.3535,16.3695,16.3374,16.3642,209289.3895
2010-05-12 15:55:00,30.56,30.56,30.48,30.49,450841.3294395773,16.3695,16.3695,16.3267,16.332,450841.3294
2010-05-13 09:30:00,30.47,30.68,30.39,30.4,98734.529272702,16.3213,16.4338,16.2785,16.2838,98734.5293
2010-05-13 09:35:00,30.4,30.48,30.37,30.42,49506.327353636494,16.2838,16.3267,16.2678,16.2945,49506.3274
2010-05-13 09:40:00,30.43,30.43,30.27,30.37,31984.424975664027,16.2999,16.2999,16.2142,16.2678,31984.425
2010-05-13 09:45:00,30.36,30.4,30.32,30.38,32818.801279377,16.2624,16.2838,16.241,16.2731,32818.8013
2010-05-13 09:50:00,30.38,30.4,30.31,30.36,36851.62008065638,16.2731,16.2838,16.2356,16.2624,36851.6201
2010-05-13 09:55:00,30.35,30.37,30.3,30.3,55903.2123487693,16.2571,16.2678,16.2303,16.2303,55903.2123
2010-05-13 10:00:00,30.3,30.39,30.27,30.35,43387.56779307468,16.2303,16.2785,16.2142,16.2571,43387.5678
2010-05-13 10:05:00,30.35,30.35,30.24,30.34,127798.6371853706,16.2571,16.2571,16.1981,16.2517,127798.6372
2010-05-13 10:10:00,30.34,30.34,30.23,30.24,60492.28201919066,16.2517,16.2517,16.1928,16.1981,60492.282
2010-05-13 10:15:00,30.24,30.31,30.23,30.3,72451.6757057433,16.1981,16.2356,16.1928,16.2303,72451.6757
2010-05-13 10:20:00,30.3,30.34,30.27,30.33,31567.23682380754,16.2303,16.2517,16.2142,16.2463,31567.2368
2010-05-13 10:25:00,30.33,30.34,30.26,30.34,32262.550410235017,16.2463,16.2517,16.2088,16.2517,32262.5504
2010-05-13 10:30:00,30.34,30.38,30.3,30.34,38937.560839938815,16.2517,16.2731,16.2303,16.2517,38937.5608
2010-05-13 10:35:00,30.35,30.42,30.34,30.4,31150.04867195105,16.2571,16.2945,16.2517,16.2838,31150.0487
2010-05-13 10:40:00,30.41,30.44,30.4,30.41,20303.156723682383,16.2892,16.3053,16.2838,16.2892,20303.1567
2010-05-13 10:45:00,30.4,30.43,30.37,30.39,31567.23682380754,16.2838,16.2999,16.2678,16.2785,31567.2368
2010-05-13 10:50:00,30.38,30.39,30.35,30.37,38103.18453622584,16.2731,16.2785,16.2571,16.2678,38103.1845
2010-05-13 10:55:00,30.37,30.37,30.33,30.34,877902.9342233348,16.2678,16.2678,16.2463,16.2517,877902.9342
2010-05-13 11:00:00,30.33,30.35,30.3,30.35,51314.14267834794,16.2463,16.2571,16.2303,16.2571,51314.1427
2010-05-13 11:05:00,30.35,30.39,30.34,30.36,28090.668891670142,16.2571,16.2785,16.2517,16.2624,28090.6689
2010-05-13 11:10:00,30.36,30.4,30.35,30.37,32262.550410235017,16.2624,16.2838,16.2571,16.2678,32262.5504
2010-05-13 11:15:00,30.38,30.43,30.36,30.41,27951.60617438465,16.2731,16.2999,16.2624,16.2892,27951.6062
2010-05-13 11:20:00,30.42,30.5,30.42,30.47,59379.78028090669,16.2945,16.3374,16.2945,16.3213,59379.7803
2010-05-13 11:25:00,30.47,30.49,30.43,30.43,175914.33736615215,16.3213,16.332,16.2999,16.2999,175914.3374
2010-05-13 11:30:00,30.43,30.43,30.35,30.37,60631.34473647615,16.2999,16.2999,16.2571,16.2678,60631.3447
2010-05-13 11:35:00,30.37,30.38,30.28,30.28,96787.65123070506,16.2678,16.2731,16.2196,16.2196,96787.6512
2010-05-13 11:40:00,30.29,30.29,30.25,30.27,46864.13572521207,16.2249,16.2249,16.2035,16.2142,46864.1357
2010-05-13 11:45:00,30.27,30.27,30.26,30.27,13628.146293978583,16.2142,16.2142,16.2088,16.2142,13628.1463
2010-05-13 11:50:00,30.27,30.27,30.2,30.23,62161.03462661661,16.2142,16.2142,16.1767,16.1928,62161.0346
2010-05-13 11:55:00,30.22,30.24,30.2,30.22,64107.91266861355,16.1874,16.1981,16.1767,16.1874,64107.9127
2010-05-13 12:00:00,30.22,30.29,30.22,30.29,46864.13572521207,16.1874,16.2249,16.1874,16.2249,46864.1357
2010-05-13 12:05:00,30.28,30.3,30.25,30.26,38659.43540536783,16.2196,16.2303,16.2035,16.2088,38659.4354
2010-05-13 12:10:00,30.27,30.3,30.27,30.3,23779.724655819777,16.2142,16.2303,16.2142,16.2303,23779.7247
2010-05-13 12:15:00,30.3,30.32,30.28,30.31,67306.35516617996,16.2303,16.241,16.2196,16.2356,67306.3552
2010-05-13 12:20:00,30.31,30.33,30.3,30.32,33375.05214851898,16.2356,16.2463,16.2303,16.241,33375.0521
2010-05-13 12:25:00,30.33,30.36,30.3,30.34,37685.99638436936,16.2463,16.2624,16.2303,16.2517,37685.9964
2010-05-13 12:30:00,30.35,30.37,30.32,30.32,33931.30301766097,16.2571,16.2678,16.241,16.241,33931.303
2010-05-13 12:35:00,30.33,30.35,30.32,30.35,17660.96509525796,16.2463,16.2571,16.241,16.2571,17660.9651
2010-05-13 12:40:00,30.35,30.38,30.35,30.38,14601.585314977056,16.2571,16.2731,16.2571,16.2731,14601.5853
2010-05-13 12:45:00,30.38,30.41,30.37,30.38,38242.24725351133,16.2731,16.2892,16.2678,16.2731,38242.2473
2010-05-13 12:50:00,30.38,30.39,30.37,30.38,17660.96509525796,16.2731,16.2785,16.2678,16.2731,17660.9651
2010-05-13 12:55:00,30.38,30.38,30.36,30.36,14740.648032262552,16.2731,16.2731,16.2624,16.2624,14740.648
2010-05-13 13:00:00,30.35,30.35,30.32,30.32,21276.595744680853,16.2571,16.2571,16.241,16.241,21276.5957
2010-05-13 13:05:00,30.32,30.34,30.3,30.32,10012.515644555697,16.241,16.2517,16.2303,16.241,10012.5156
2010-05-13 13:10:00,30.32,30.36,30.3,30.32,33514.114865804484,16.241,16.2624,16.2303,16.241,33514.1149
2010-05-13 13:15:00,30.33,30.37,30.32,30.35,25726.60269781672,16.2463,16.2678,16.241,16.2571,25726.6027
2010-05-13 13:20:00,30.36,30.37,30.34,30.34,19468.780419969407,16.2624,16.2678,16.2517,16.2517,19468.7804
2010-05-13 13:25:00,30.35,30.36,30.34,30.35,9039.076623557225,16.2571,16.2624,16.2517,16.2571,9039.0766
2010-05-13 13:30:00,30.35,30.37,30.34,30.37,30593.79780280907,16.2571,16.2678,16.2517,16.2678,30593.7978
2010-05-13 13:35:00,30.37,30.39,30.34,30.35,50201.640940063975,16.2678,16.2785,16.2517,16.2571,50201.6409
2010-05-13 13:40:00,30.35,30.35,30.3,30.3,29620.3587818106,16.2571,16.2571,16.2303,16.2303,29620.3588
2010-05-13 13:45:00,30.3,30.3,30.27,30.3,30871.923237380062,16.2303,16.2303,16.2142,16.2303,30871.9232
2010-05-13 13:50:00,30.3,30.31,30.28,30.3,32401.613127520515,16.2303,16.2356,16.2196,16.2303,32401.6131
2010-05-13 13:55:00,30.3,30.31,30.29,30.3,11820.33096926714,16.2303,16.2356,16.2249,16.2303,11820.331
2010-05-13 14:00:00,30.3,30.31,30.28,30.3,23084.4110693923,16.2303,16.2356,16.2196,16.2303,23084.4111
2010-05-13 14:05:00,30.3,30.33,30.3,30.33,31984.424975664027,16.2303,16.2463,16.2303,16.2463,31984.425
2010-05-13 14:10:00,30.32,30.35,30.32,30.34,17521.902377972467,16.241,16.2571,16.241,16.2517,17521.9024
2010-05-13 14:15:00,30.34,30.35,30.32,30.34,33096.92671394799,16.2517,16.2571,16.241,16.2517,33096.9267
2010-05-13 14:20:00,30.32,30.34,30.27,30.29,18912.529550827425,16.241,16.2517,16.2142,16.2249,18912.5296
2010-05-13 14:25:00,30.28,30.29,30.25,30.27,34070.36573494646,16.2196,16.2249,16.2035,16.2142,34070.3657
2010-05-13 14:30:00,30.27,30.28,30.26,30.27,44917.25768321513,16.2142,16.2196,16.2088,16.2142,44917.2577
2010-05-13 14:35:00,30.27,30.27,30.23,30.27,32818.801279377,16.2142,16.2142,16.1928,16.2142,32818.8013
2010-05-13 14:40:00,30.27,30.27,30.22,30.23,28229.73160895564,16.2142,16.2142,16.1874,16.1928,28229.7316
2010-05-13 14:45:00,30.23,30.24,30.19,30.2,49923.51550549298,16.1928,16.1981,16.1713,16.1767,49923.5155
2010-05-13 14:50:00,30.19,30.2,30.16,30.17,37964.12181894034,16.1713,16.1767,16.1553,16.1606,37964.1218
2010-05-13 14:55:00,30.17,30.17,30.12,30.14,61326.65832290363,16.1606,16.1606,16.1339,16.1446,61326.6583
2010-05-13 15:00:00,30.13,30.17,30.11,30.14,204839.38256153528,16.1392,16.1606,16.1285,16.1446,204839.3826
2010-05-13 15:05:00,30.14,30.15,30.1,30.1,47698.51202892505,16.1446,16.1499,16.1231,16.1231,47698.512
2010-05-13 15:10:00,30.1,30.12,30.01,30.02,114309.55360867752,16.1231,16.1339,16.0749,16.0803,114309.5536
2010-05-13 15:15:00,30.01,30.03,29.93,29.95,107495.48046168825,16.0749,16.0856,16.0321,16.0428,107495.4805
2010-05-13 15:20:00,29.95,29.97,29.93,29.95,123209.56751494925,16.0428,16.0535,16.0321,16.0428,123209.5675
2010-05-13 15:25:00,29.95,29.95,29.91,29.91,136837.71380892783,16.0428,16.0428,16.0214,16.0214,136837.7138
2010-05-13 15:30:00,29.91,29.93,29.87,29.89,276595.74468085106,16.0214,16.0321,15.9999,16.0107,276595.7447
2010-05-13 15:35:00,29.89,29.92,29.81,29.84,230009.73439021,16.0107,16.0267,15.9678,15.9839,230009.7344
2010-05-13 15:40:00,29.84,29.9,29.78,29.89,229314.42080378253,15.9839,16.016,15.9517,16.0107,229314.4208
2010-05-13 15:45:00,29.89,29.94,29.89,29.91,355861.49353358365,16.0107,16.0374,16.0107,16.0214,355861.4935
2010-05-13 15:50:00,29.91,29.96,29.91,29.91,263245.7238214435,16.0214,16.0481,16.0214,16.0214,263245.7238
2010-05-13 15:55:00,29.91,29.92,29.81,29.81,528160.2002503129,16.0214,16.0267,15.9678,15.9678,528160.2003
2010-05-14 09:30:00,29.58,29.72,29.57,29.64,86914.19830343485,15.8446,15.9196,15.8392,15.8767,86914.1983
2010-05-14 09:35:00,29.66,29.66,29.48,29.54,75093.86733416772,15.8875,15.8875,15.791,15.8232,75093.8673
2010-05-14 09:40:00,29.54,29.54,29.32,29.42,85940.75928243638,15.8232,15.8232,15.7053,15.7589,85940.7593
2010-05-14 09:45:00,29.42,29.48,29.3,29.32,47976.63746349604,15.7589,15.791,15.6946,15.7053,47976.6375
2010-05-14 09:50:00,29.32,29.42,29.27,29.32,72451.6757057433,15.7053,15.7589,15.6785,15.7053,72451.6757
2010-05-14 09:55:00,29.32,29.37,29.23,29.27,115004.867195105,15.7053,15.7321,15.6571,15.6785,115004.8672
2010-05-14 10:00:00,29.27,29.27,29.15,29.2,112640.80100125156,15.6785,15.6785,15.6143,15.6411,112640.801
2010-05-14 10:05:00,29.22,29.33,29.22,29.32,44917.25768321513,15.6518,15.7107,15.6518,15.7053,44917.2577
2010-05-14 10:10:00,29.32,29.35,29.28,29.32,49923.51550549298,15.7053,15.7214,15.6839,15.7053,49923.5155
2010-05-14 10:15:00,29.32,29.35,29.25,29.26,109998.60937282717,15.7053,15.7214,15.6678,15.6732,109998.6094
2010-05-14 10:20:00,29.26,29.4,29.26,29.4,81768.87776387151,15.6732,15.7482,15.6732,15.7482,81768.8778
2010-05-14 10:25:00,29.39,29.39,29.25,29.3,75232.93005145321,15.7428,15.7428,15.6678,15.6946,75232.9301
2010-05-14 10:30:00,29.3,29.32,29.24,29.26,49089.13920178001,15.6946,15.7053,15.6625,15.6732,49089.1392
2010-05-14 10:35:00,29.26,29.28,29.19,29.2,59518.84299819219,15.6732,15.6839,15.6357,15.6411,59518.843
2010-05-14 10:40:00,29.2,29.31,29.2,29.3,38242.24725351133,15.6411,15.7,15.6411,15.6946,38242.2473
2010-05-14 10:45:00,29.28,29.32,29.25,29.32,46307.88485607009,15.6839,15.7053,15.6678,15.7053,46307.8849
2010-05-14 10:50:00,29.32,29.39,29.29,29.38,86218.88471700737,15.7053,15.7428,15.6893,15.7375,86218.8847
2010-05-14 10:55:00,29.39,29.39,29.29,29.32,54929.77332777083,15.7428,15.7428,15.6893,15.7053,54929.7733
2010-05-14 11:00:00,29.31,29.32,29.24,29.27,37825.05910165485,15.7,15.7053,15.6625,15.6785,37825.0591
2010-05-14 11:05:00,29.27,29.27,29.21,29.25,36990.682797941874,15.6785,15.6785,15.6464,15.6678,36990.6828
2010-05-14 11:10:00,29.25,29.29,29.19,29.28,36017.243776943404,15.6678,15.6893,15.6357,15.6839,36017.2438
2010-05-14 11:15:00,29.27,29.3,29.19,29.19,46446.94757335559,15.6785,15.6946,15.6357,15.6357,46446.9476
2010-05-14 11:20:00,29.19,29.19,29.04,29.09,151856.48727576138,15.6357,15.6357,15.5553,15.5821,151856.4873
2010-05-14 11:25:00,29.09,29.16,29.03,29.06,140036.15630649423,15.5821,15.6196,15.55,15.5661,140036.1563
2010-05-14 11:30:00,29.05,29.15,29.04,29.12,85801.6965651509,15.5607,15.6143,15.5553,15.5982,85801.6966
2010-05-14 11:35:00,29.13,29.15,29.09,29.11,45751.63398692811,15.6036,15.6143,15.5821,15.5928,45751.634
2010-05-14 11:40:00,29.13,29.16,29.07,29.12,89417.32721457379,15.6036,15.6196,15.5714,15.5982,89417.3272
2010-05-14 11:45:00,29.1,29.14,29.09,29.12,24335.97552496176,15.5875,15.6089,15.5821,15.5982,24335.9755
2010-05-14 11:50:00,29.12,29.12,29.04,29.07,27256.29258795717,15.5982,15.5982,15.5553,15.5714,27256.2926
2010-05-14 11:55:00,29.07,29.09,29.05,29.07,23640.66193853428,15.5714,15.5821,15.5607,15.5714,23640.6619
2010-05-14 12:00:00,29.07,29.09,29.03,29.05,33235.98943123349,15.5714,15.5821,15.55,15.5607,33235.9894
2010-05-14 12:05:00,29.04,29.07,28.98,29.01,61048.53288833264,15.5553,15.5714,15.5232,15.5393,61048.5329
2010-05-14 12:10:00,29.0,29.05,29.0,29.02,30593.79780280907,15.5339,15.5607,15.5339,15.5446,30593.7978
2010-05-14 12:15:00,29.02,29.1,29.02,29.1,47976.63746349604,15.5446,15.5875,15.5446,15.5875,47976.6375
2010-05-14 12:20:00,29.1,29.14,29.05,29.13,48254.76289806704,15.5875,15.6089,15.5607,15.6036,48254.7629
2010-05-14 12:25:00,29.14,29.17,29.07,29.1,47976.63746349604,15.6089,15.625,15.5714,15.5875,47976.6375
2010-05-14 12:30:00,29.09,29.13,29.09,29.11,28229.73160895564,15.5821,15.6036,15.5821,15.5928,28229.7316
2010-05-14 12:35:00,29.11,29.14,29.1,29.14,46586.01029064108,15.5928,15.6089,15.5875,15.6089,46586.0103
2010-05-14 12:40:00,29.13,29.18,29.13,29.15,73703.24016131276,15.6036,15.6303,15.6036,15.6143,73703.2402
2010-05-14 12:45:00,29.13,29.15,29.09,29.12,43804.75594493117,15.6036,15.6143,15.5821,15.5982,43804.7559
2010-05-14 12:50:00,29.11,29.17,29.11,29.15,44917.25768321513,15.5928,15.625,15.5928,15.6143,44917.2577
2010-05-14 12:55:00,29.15,29.18,29.15,29.16,66750.10429703796,15.6143,15.6303,15.6143,15.6196,66750.1043
2010-05-14 13:00:00,29.17,29.22,29.16,29.18,58545.40397719372,15.625,15.6518,15.6196,15.6303,58545.404
2010-05-14 13:05:00,29.2,29.22,29.17,29.2,57432.90223890975,15.6411,15.6518,15.625,15.6411,57432.9022
2010-05-14 13:10:00,29.2,29.2,29.14,29.15,141565.8461966347,15.6411,15.6411,15.6089,15.6143,141565.8462
2010-05-14 13:15:00,29.16,29.16,29.09,29.09,131136.1424002225,15.6196,15.6196,15.5821,15.5821,131136.1424
2010-05-14 13:20:00,29.1,29.15,29.09,29.12,40467.25073007927,15.5875,15.6143,15.5821,15.5982,40467.2507
2010-05-14 13:25:00,29.12,29.12,29.09,29.1,15714.087053261022,15.5982,15.5982,15.5821,15.5875,15714.0871
2010-05-14 13:30:00,29.09,29.09,29.05,29.06,29620.3587818106,15.5821,15.5821,15.5607,15.5661,29620.3588
2010-05-14 13:35:00,29.07,29.11,29.06,29.07,26978.16715338618,15.5714,15.5928,15.5661,15.5714,26978.1672
2010-05-14 13:40:00,29.07,29.12,29.05,29.11,45056.32040050063,15.5714,15.5982,15.5607,15.5928,45056.3204
2010-05-14 13:45:00,29.12,29.12,29.09,29.09,25309.41454596023,15.5982,15.5982,15.5821,15.5821,25309.4145
2010-05-14 13:50:00,29.1,29.12,29.06,29.11,26839.104436100683,15.5875,15.5982,15.5661,15.5928,26839.1044
2010-05-14 13:55:00,29.12,29.16,29.09,29.1,50618.82909192046,15.5982,15.6196,15.5821,15.5875,50618.8291
2010-05-14 14:00:00,29.1,29.12,29.09,29.12,23362.53650396329,15.5875,15.5982,15.5821,15.5982,23362.5365
2010-05-14 14:05:00,29.12,29.12,29.05,29.07,22667.22291753581,15.5982,15.5982,15.5607,15.5714,22667.2229
2010-05-14 14:10:00,29.07,29.07,29.01,29.03,67584.48060075095,15.5714,15.5714,15.5393,15.55,67584.4806
2010-05-14 14:15:00,29.04,29.04,28.98,29.0,51175.079961062445,15.5553,15.5553,15.5232,15.5339,51175.08
2010-05-14 14:20:00,29.01,29.06,29.0,29.06,48950.07648449451,15.5393,15.5661,15.5339,15.5661,48950.0765
2010-05-14 14:25:00,29.06,29.06,28.98,29.02,55207.89876234182,15.5661,15.5661,15.5232,15.5446,55207.8988
2010-05-14 14:30:00,29.02,29.1,29.02,29.08,67445.41788346544,15.5446,15.5875,15.5446,15.5768,67445.4179
2010-05-14 14:35:00,29.09,29.13,29.07,29.12,66193.85342789599,15.5821,15.6036,15.5714,15.5982,66193.8534
2010-05-14 14:40:00,29.12,29.15,29.08,29.08,39632.874426366296,15.5982,15.6143,15.5768,15.5768,39632.8744
2010-05-14 14:45:00,29.08,29.11,29.07,29.1,21693.78389653734,15.5768,15.5928,15.5714,15.5875,21693.7839
2010-05-14 14:50:00,29.12,29.12,29.07,29.07,41718.81518564873,15.5982,15.5982,15.5714,15.5714,41718.8152
2010-05-14 14:55:00,29.07,29.09,29.0,29.02,47559.44931163955,15.5714,15.5821,15.5339,15.5446,47559.4493
2010-05-14 15:00:00,29.02,29.02,28.98,29.02,69948.54679460438,15.5446,15.5446,15.5232,15.5446,69948.5468
2010-05-14 15:05:00,29.01,29.02,28.98,29.02,46168.8221387846,15.5393,15.5446,15.5232,15.5446,46168.8221
2010-05-14 15:10:00,29.02,29.05,29.01,29.03,58545.40397719372,15.5446,15.5607,15.5393,15.55,58545.404
2010-05-14 15:15:00,29.03,29.03,28.99,28.99,63551.66179947156,15.55,15.55,15.5286,15.5286,63551.6618
2010-05-14 15:20:00,28.99,29.02,28.94,28.97,147267.41760534002,15.5286,15.5446,15.5018,15.5179,147267.4176
2010-05-14 15:25:00,28.98,29.03,28.94,28.99,94145.45960228064,15.5232,15.55,15.5018,15.5286,94145.4596
2010-05-14 15:30:00,28.99,29.03,28.99,29.02,105548.60241969128,15.5286,15.55,15.5286,15.5446,105548.6024
2010-05-14 15:35:00,29.02,29.02,28.97,29.0,111389.23654568211,15.5446,15.5446,15.5179,15.5339,111389.2365
2010-05-14 15:40:00,28.99,29.12,28.99,29.1,187178.4174662773,15.5286,15.5982,15.5286,15.5875,187178.4175
2010-05-14 15:45:00,29.1,29.13,29.07,29.08,198442.49756640245,15.5875,15.6036,15.5714,15.5768,198442.4976
2010-05-14 15:50:00,29.08,29.18,29.07,29.16,281045.75163398695,15.5768,15.6303,15.5714,15.6196,281045.7516
2010-05-14 15:55:00,29.17,29.23,29.12,29.17,437630.3712974552,15.625,15.6571,15.5982,15.625,437630.3713
2010-05-17 09:30:00,29.19,29.46,29.18,29.29,73425.11472674177,15.6357,15.7803,15.6303,15.6893,73425.1147
2010-05-17 09:35:00,29.27,29.38,29.27,29.38,41718.81518564873,15.6785,15.7375,15.6785,15.7375,41718.8152
2010-05-17 09:40:00,29.38,29.38,29.24,29.24,46029.7594214991,15.7375,15.7375,15.6625,15.6625,46029.7594
2010-05-17 09:45:00,29.22,29.22,29.15,29.17,37546.93366708386,15.6518,15.6518,15.6143,15.625,37546.9337
2010-05-17 09:50:00,29.17,29.2,29.09,29.14,51175.079961062445,15.625,15.6411,15.5821,15.6089,51175.08
2010-05-17 09:55:00,29.12,29.14,29.02,29.02,66750.10429703796,15.5982,15.6089,15.5446,15.5446,66750.1043
2010-05-17 10:00:00,29.03,29.2,29.0,29.15,286052.0094562648,15.55,15.6411,15.5339,15.6143,286052.0095
2010-05-17 10:05:00,29.15,29.22,29.12,29.15,128354.8880545126,15.6143,15.6518,15.5982,15.6143,128354.8881
2010-05-17 10:10:00,29.15,29.27,29.12,29.27,101376.72090112642,15.6143,15.6785,15.5982,15.6785,101376.7209
2010-05-17 10:15:00,29.26,29.35,29.26,29.35,64803.22625504103,15.6732,15.7214,15.6732,15.7214,64803.2263
2010-05-17 10:20:00,29.34,29.35,29.3,29.3,93032.95786399666,15.716,15.7214,15.6946,15.6946,93032.9579
2010-05-17 10:25:00,29.3,29.34,29.3,29.32,146989.29217076904,15.6946,15.716,15.6946,15.7053,146989.2922
2010-05-17 10:30:00,29.32,29.37,29.3,29.37,63829.78723404256,15.7053,15.7321,15.6946,15.7321,63829.7872
2010-05-17 10:35:00,29.37,29.46,29.35,29.4,72173.55027117231,15.7321,15.7803,15.7214,15.7482,72173.5503
2010-05-17 10:40:00,29.41,29.41,29.32,29.34,78431.37254901961,15.7535,15.7535,15.7053,15.716,78431.3725
2010-05-17 10:45:00,29.34,29.38,29.32,29.38,57989.15310805174,15.716,15.7375,15.7053,15.7375,57989.1531
2010-05-17 10:50:00,29.38,29.49,29.38,29.49,85940.75928243638,15.7375,15.7964,15.7375,15.7964,85940.7593
2010-05-17 10:55:00,29.48,29.5,29.47,29.48,109164.23306911418,15.791,15.8017,15.7857,15.791,109164.2331
2010-05-17 11:00:00,29.48,29.52,29.43,29.48,140314.28174106524,15.791,15.8125,15.7643,15.791,140314.2817
2010-05-17 11:05:00,29.48,29.5,29.45,29.49,65498.5398414685,15.791,15.8017,15.775,15.7964,65498.5398
2010-05-17 11:10:00,29.48,29.48,29.4,29.43,72312.6129884578,15.791,15.791,15.7482,15.7643,72312.613
2010-05-17 11:15:00,29.41,29.47,29.4,29.4,124461.13197051872,15.7535,15.7857,15.7482,15.7482,124461.132
2010-05-17 11:20:00,29.4,29.46,29.4,29.41,91503.2679738562,15.7482,15.7803,15.7482,15.7535,91503.268
2010-05-17 11:25:00,29.41,29.43,29.37,29.43,84132.94395772494,15.7535,15.7643,15.7321,15.7643,84132.944
2010-05-17 11:30:00,29.43,29.43,29.4,29.43,34487.553886802954,15.7643,15.7643,15.7482,15.7643,34487.5539
2010-05-17 11:35:00,29.43,29.5,29.42,29.46,71895.42483660132,15.7643,15.8017,15.7589,15.7803,71895.4248
2010-05-17 11:40:00,29.46,29.46,29.44,29.44,43387.56779307468,15.7803,15.7803,15.7696,15.7696,43387.5678
2010-05-17 11:45:00,29.45,29.45,29.34,29.38,73286.05200945627,15.775,15.775,15.716,15.7375,73286.052
2010-05-17 11:50:00,29.38,29.42,29.36,29.38,169517.45237101935,15.7375,15.7589,15.7268,15.7375,169517.4524
2010-05-17 11:55:00,29.38,29.45,29.38,29.42,73564.17744402726,15.7375,15.775,15.7375,15.7589,73564.1774
2010-05-17 12:00:00,29.41,29.41,29.27,29.27,267417.6053400084,15.7535,15.7535,15.6785,15.6785,267417.6053
2010-05-17 12:05:00,29.28,29.45,29.25,29.43,293144.20803782507,15.6839,15.775,15.6678,15.7643,293144.208
2010-05-17 12:10:00,29.42,29.48,29.4,29.45,141009.59532749272,15.7589,15.791,15.7482,15.775,141009.5953
2010-05-17 12:15:00,29.45,29.5,29.42,29.47,262550.410235016,15.775,15.8017,15.7589,15.7857,262550.4102
2010-05-17 12:20:00,29.47,29.48,29.43,29.43,94284.52231956614,15.7857,15.791,15.7643,15.7643,94284.5223
2010-05-17 12:25:00,29.43,29.45,29.36,29.38,36295.36921151439,15.7643,15.775,15.7268,15.7375,36295.3692
2010-05-17 12:30:00,29.37,29.45,29.35,29.45,68836.0450563204,15.7321,15.775,15.7214,15.775,68836.0451
2010-05-17 12:35:00,29.44,29.45,29.41,29.42,60909.47017104715,15.7696,15.775,15.7535,15.7589,60909.4702
2010-05-17 12:40:00,29.41,29.49,29.41,29.47,109442.35850368516,15.7535,15.7964,15.7535,15.7857,109442.3585
2010-05-17 12:45:00,29.47,29.49,29.45,29.45,43387.56779307468,15.7857,15.7964,15.775,15.775,43387.5678
2010-05-17 12:50:00,29.45,29.45,29.4,29.43,78709.49798359061,15.775,15.775,15.7482,15.7643,78709.498
2010-05-17 12:55:00,29.43,29.43,29.38,29.42,35739.118342372414,15.7643,15.7643,15.7375,15.7589,35739.1183
2010-05-17 13:00:00,29.42,29.46,29.4,29.45,61882.90919204562,15.7589,15.7803,15.7482,15.775,61882.9092
2010-05-17 13:05:00,29.45,29.46,29.42,29.43,37685.99638436936,15.775,15.7803,15.7589,15.7643,37685.9964
2010-05-17 13:10:00,29.43,29.43,29.4,29.4,30871.923237380062,15.7643,15.7643,15.7482,15.7482,30871.9232
2010-05-17 13:15:00,29.4,29.5,29.4,29.5,73007.92657488528,15.7482,15.8017,15.7482,15.8017,73007.9266
2010-05-17 13:20:00,29.5,29.51,29.46,29.5,70226.67222917537,15.8017,15.8071,15.7803,15.8017,70226.6722
2010-05-17 13:25:00,29.5,29.54,29.45,29.45,104018.91252955084,15.8017,15.8232,15.775,15.775,104018.9125
2010-05-17 13:30:00,29.45,29.48,29.44,29.46,77179.80809345015,15.775,15.791,15.7696,15.7803,77179.8081
2010-05-17 13:35:00,29.46,29.48,29.38,29.38,58684.46669447921,15.7803,15.791,15.7375,15.7375,58684.4667
2010-05-17 13:40:00,29.38,29.4,29.34,29.35,144625.2259769156,15.7375,15.7482,15.716,15.7214,144625.226
2010-05-17 13:45:00,29.35,29.38,29.32,29.37,109442.35850368516,15.7214,15.7375,15.7053,15.7321,109442.3585
2010-05-17 13:50:00,29.38,29.39,29.35,29.38,52982.89528577389,15.7375,15.7428,15.7214,15.7375,52982.8953
2010-05-17 13:55:00,29.38,29.41,29.38,29.4,101376.72090112642,15.7375,15.7535,15.7375,15.7482,101376.7209
2010-05-17 14:00:00,29.4,29.45,29.4,29.44,79265.74885273259,15.7482,15.775,15.7482,15.7696,79265.7489
2010-05-17 14:05:00,29.44,29.46,29.43,29.44,69531.35864274789,15.7696,15.7803,15.7643,15.7696,69531.3586
2010-05-17 14:10:00,29.44,29.47,29.4,29.42,129328.32707551109,15.7696,15.7857,15.7482,15.7589,129328.3271
2010-05-17 14:15:00,29.43,29.46,29.41,29.43,125434.5709915172,15.7643,15.7803,15.7535,15.7643,125434.571
2010-05-17 14:20:00,29.44,29.45,29.4,29.4,62717.2854957586,15.7696,15.775,15.7482,15.7482,62717.2855
2010-05-17 14:25:00,29.4,29.41,29.37,29.38,50757.891809205954,15.7482,15.7535,15.7321,15.7375,50757.8918
2010-05-17 14:30:00,29.38,29.43,29.33,29.33,119872.06230009736,15.7375,15.7643,15.7107,15.7107,119872.0623
2010-05-17 14:35:00,29.33,29.4,29.32,29.39,210819.0794048116,15.7107,15.7482,15.7053,15.7428,210819.0794
2010-05-17 14:40:00,29.39,29.45,29.39,29.44,43109.442358503686,15.7428,15.775,15.7428,15.7696,43109.4424
2010-05-17 14:45:00,29.44,29.51,29.44,29.48,105409.5397024058,15.7696,15.8071,15.7696,15.791,105409.5397
2010-05-17 14:50:00,29.48,29.5,29.47,29.47,70643.86038103185,15.791,15.8017,15.7857,15.7857,70643.8604
2010-05-17 14:55:00,29.48,29.53,29.47,29.51,81073.56417744403,15.791,15.8178,15.7857,15.8071,81073.5642
2010-05-17 15:00:00,29.51,29.6,29.5,29.55,105826.72785426228,15.8071,15.8553,15.8017,15.8285,105826.7279
2010-05-17 15:05:00,29.55,29.56,29.45,29.45,68836.0450563204,15.8285,15.8339,15.775,15.775,68836.0451
2010-05-17 15:10:00,29.45,29.51,29.45,29.49,99012.654707273,15.775,15.8071,15.775,15.7964,99012.6547
2010-05-17 15:15:00,29.49,29.49,29.42,29.43,100403.28188012796,15.7964,15.7964,15.7589,15.7643,100403.2819
2010-05-17 15:20:00,29.43,29.46,29.38,29.43,93311.08329856768,15.7643,15.7803,15.7375,15.7643,93311.0833
2010-05-17 15:25:00,29.43,29.47,29.4,29.45,151995.54999304688,15.7643,15.7857,15.7482,15.775,151995.55
2010-05-17 15:30:00,29.45,29.51,29.45,29.5,172159.64399944377,15.775,15.8071,15.775,15.8017,172159.644
2010-05-17 15:35:00,29.5,29.63,29.5,29.62,303852.0372688083,15.8017,15.8714,15.8017,15.866,303852.0373
2010-05-17 15:40:00,29.62,29.66,29.58,29.61,190654.9853984147,15.866,15.8875,15.8446,15.8607,190654.9854
2010-05-17 15:45:00,29.61,29.63,29.58,29.63,316089.5563899319,15.8607,15.8714,15.8446,15.8714,316089.5564
2010-05-17 15:50:00,29.63,29.65,29.61,29.65,319705.1870393548,15.8714,15.8821,15.8607,15.8821,319705.187
2010-05-17 15:55:00,29.65,29.65,29.57,29.58,580725.9073842303,15.8821,15.8821,15.8392,15.8446,580725.9074
2010-05-18 09:30:00,30.02,30.06,29.75,29.96,175775.27464886665,16.0803,16.1017,15.9357,16.0481,175775.2746
2010-05-18 09:35:00,29.96,30.16,29.91,30.15,149909.60923376444,16.0481,16.1553,16.0214,16.1499,149909.6092
2010-05-18 09:40:00,30.15,30.27,30.14,30.17,134334.5848977889,16.1499,16.2142,16.1446,16.1606,134334.5849
2010-05-18 09:45:00,30.17,30.26,30.12,30.16,86775.13558614936,16.1606,16.2088,16.1339,16.1553,86775.1356
2010-05-18 09:50:00,30.17,30.2,30.08,30.14,136142.40022250035,16.1606,16.1767,16.1124,16.1446,136142.4002
2010-05-18 09:55:00,30.12,30.17,30.09,30.09,73842.30287859826,16.1339,16.1606,16.1178,16.1178,73842.3029
2010-05-18 10:00:00,30.09,30.12,30.01,30.02,94840.77318870812,16.1178,16.1339,16.0749,16.0803,94840.7732
2010-05-18 10:05:00,30.03,30.09,29.99,30.07,71895.42483660132,16.0856,16.1178,16.0642,16.1071,71895.4248
2010-05-18 10:10:00,30.06,30.14,30.02,30.13,48950.07648449451,16.1017,16.1446,16.0803,16.1392,48950.0765
2010-05-18 10:15:00,30.14,30.14,30.08,30.12,38242.24725351133,16.1446,16.1446,16.1124,16.1339,38242.2473
2010-05-18 10:20:00,30.11,30.12,30.07,30.12,36434.431928799895,16.1285,16.1339,16.1071,16.1339,36434.4319
2010-05-18 10:25:00,30.12,30.13,30.03,30.07,107495.48046168825,16.1339,16.1392,16.0856,16.1071,107495.4805
2010-05-18 10:30:00,30.07,30.08,29.99,29.99,105687.66513697678,16.1071,16.1124,16.0642,16.0642,105687.6651
2010-05-18 10:35:00,30.0,30.09,30.0,30.08,95953.27492699208,16.0696,16.1178,16.0696,16.1124,95953.2749
2010-05-18 10:40:00,30.08,30.09,30.0,30.07,130162.70337922404,16.1124,16.1178,16.0696,16.1071,130162.7034
2010-05-18 10:45:00,30.05,30.09,29.92,29.93,89139.20178000278,16.0964,16.1178,16.0267,16.0321,89139.2018
2010-05-18 10:50:00,29.92,29.98,29.85,29.98,60353.21930190516,16.0267,16.0589,15.9892,16.0589,60353.2193
2010-05-18 10:55:00,29.98,30.02,29.96,29.97,40467.25073007927,16.0589,16.0803,16.0481,16.0535,40467.2507
2010-05-18 11:00:00,29.98,30.04,29.96,29.98,40745.37616465026,16.0589,16.091,16.0481,16.0589,40745.3762
2010-05-18 11:05:00,29.99,29.99,29.94,29.97,32540.67584480601,16.0642,16.0642,16.0374,16.0535,32540.6758
2010-05-18 11:10:00,29.96,30.05,29.95,30.02,38659.43540536783,16.0481,16.0964,16.0428,16.0803,38659.4354
2010-05-18 11:15:00,30.01,30.02,29.95,29.99,31567.23682380754,16.0749,16.0803,16.0428,16.0642,31567.2368
2010-05-18 11:20:00,30.0,30.02,29.97,29.99,26978.16715338618,16.0696,16.0803,16.0535,16.0642,26978.1672
2010-05-18 11:25:00,29.99,30.05,29.99,30.05,39354.748991795306,16.0642,16.0964,16.0642,16.0964,39354.749
2010-05-18 11:30:00,30.05,30.05,30.01,30.04,31428.174106522045,16.0964,16.0964,16.0749,16.091,31428.1741
2010-05-18 11:35:00,30.04,30.07,29.98,29.99,24057.85009039077,16.091,16.1071,16.0589,16.0642,24057.8501
2010-05-18 11:40:00,30.0,30.0,29.85,29.87,54929.77332777083,16.0696,16.0696,15.9892,15.9999,54929.7733
2010-05-18 11:45:00,29.87,29.92,29.85,29.91,31567.23682380754,15.9999,16.0267,15.9892,16.0214,31567.2368
2010-05-18 11:50:00,29.91,29.94,29.88,29.93,34626.61660408845,16.0214,16.0374,16.0053,16.0321,34626.6166
2010-05-18 11:55:00,29.92,29.93,29.89,29.9,23084.4110693923,16.0267,16.0321,16.0107,16.016,23084.4111
2010-05-18 12:00:00,29.89,29.91,29.81,29.82,36573.49464608539,16.0107,16.0214,15.9678,15.9732,36573.4946
2010-05-18 12:05:00,29.83,29.91,29.82,29.9,17243.776943401477,15.9785,16.0214,15.9732,16.016,17243.7769
2010-05-18 12:10:00,29.9,29.94,29.88,29.9,23918.78737310527,16.016,16.0374,16.0053,16.016,23918.7874
2010-05-18 12:15:00,29.91,29.93,29.89,29.9,24892.22639410374,16.0214,16.0321,16.0107,16.016,24892.2264
2010-05-18 12:20:00,29.91,29.91,29.82,29.86,45890.6967042136,16.0214,16.0214,15.9732,15.9946,45890.6967
2010-05-18 12:25:00,29.85,29.92,29.85,29.91,21137.53302739536,15.9892,16.0267,15.9892,16.0214,21137.533
2010-05-18 12:30:00,29.9,29.94,29.88,29.93,26421.916284244195,16.016,16.0374,16.0053,16.0321,26421.9163
2010-05-18 12:35:00,29.94,29.96,29.93,29.94,57293.83952162426,16.0374,16.0481,16.0321,16.0374,57293.8395
2010-05-18 12:40:00,29.94,29.99,29.92,29.99,110415.79752468364,16.0374,16.0642,16.0267,16.0642,110415.7975
2010-05-18 12:45:00,29.98,30.04,29.96,30.0,39354.748991795306,16.0589,16.091,16.0481,16.0696,39354.749
2010-05-18 12:50:00,30.0,30.02,29.95,29.97,40050.06257822278,16.0696,16.0803,16.0428,16.0535,40050.0626
2010-05-18 12:55:00,29.97,29.99,29.93,29.94,61465.72104018913,16.0535,16.0642,16.0321,16.0374,61465.721
2010-05-18 13:00:00,29.94,29.96,29.85,29.9,83576.69308858296,16.0374,16.0481,15.9892,16.016,83576.6931
2010-05-18 13:05:00,29.89,29.89,29.77,29.85,54790.71061048533,16.0107,16.0107,15.9464,15.9892,54790.7106
2010-05-18 13:10:00,29.85,29.86,29.72,29.79,29481.296064525104,15.9892,15.9946,15.9196,15.9571,29481.2961
2010-05-18 13:15:00,29.79,29.84,29.73,29.73,75789.1809205952,15.9571,15.9839,15.9249,15.9249,75789.1809
2010-05-18 13:20:00,29.73,29.81,29.7,29.71,113336.11458767904,15.9249,15.9678,15.9089,15.9142,113336.1146
2010-05-18 13:25:00,29.71,29.81,29.69,29.79,61604.78375747462,15.9142,15.9678,15.9035,15.9571,61604.7838
2010-05-18 13:30:00,29.79,29.84,29.78,29.84,18495.341398970937,15.9571,15.9839,15.9517,15.9839,18495.3414
2010-05-18 13:35:00,29.84,29.84,29.71,29.73,23501.599221248784,15.9839,15.9839,15.9142,15.9249,23501.5992
2010-05-18 13:40:00,29.75,29.76,29.69,29.71,29342.23334723961,15.9357,15.941,15.9035,15.9142,29342.2333
2010-05-18 13:45:00,29.7,29.75,29.66,29.71,35878.18105965791,15.9089,15.9357,15.8875,15.9142,35878.1811
2010-05-18 13:50:00,29.71,29.73,29.68,29.68,17382.839660686972,15.9142,15.9249,15.8982,15.8982,17382.8397
2010-05-18 13:55:00,29.68,29.73,29.66,29.66,26700.041718815188,15.8982,15.9249,15.8875,15.8875,26700.0417
2010-05-18 14:00:00,29.67,29.74,29.66,29.69,47420.38659435406,15.8928,15.9303,15.8875,15.9035,47420.3866
2010-05-18 14:05:00,29.7,29.75,29.68,29.73,24335.97552496176,15.9089,15.9357,15.8982,15.9249,24335.9755
2010-05-18 14:10:00,29.73,29.79,29.71,29.76,46307.88485607009,15.9249,15.9571,15.9142,15.941,46307.8849
2010-05-18 14:15:00,29.77,29.8,29.75,29.76,13071.895424836604,15.9464,15.9624,15.9357,15.941,13071.8954
2010-05-18 14:20:00,29.76,29.76,29.66,29.67,53261.02072034488,15.941,15.941,15.8875,15.8928,53261.0207
2010-05-18 14:25:00,29.66,29.71,29.64,29.7,29759.421499096094,15.8875,15.9142,15.8767,15.9089,29759.4215
2010-05-18 14:30:00,29.69,29.69,29.63,29.64,39076.62355722431,15.9035,15.9035,15.8714,15.8767,39076.6236
2010-05-18 14:35:00,29.63,29.66,29.56,29.58,67445.41788346544,15.8714,15.8875,15.8339,15.8446,67445.4179
2010-05-18 14:40:00,29.58,29.64,29.56,29.64,42831.316923932696,15.8446,15.8767,15.8339,15.8767,42831.3169
2010-05-18 14:45:00,29.64,29.71,29.63,29.65,75371.99276873871,15.8767,15.9142,15.8714,15.8821,75371.9928
2010-05-18 14:50:00,29.64,29.66,29.58,29.61,53539.14615491587,15.8767,15.8875,15.8446,15.8607,53539.1462
2010-05-18 14:55:00,29.6,29.64,29.56,29.6,59796.968432763184,15.8553,15.8767,15.8339,15.8553,59796.9684
2010-05-18 15:00:00,29.6,29.6,29.5,29.54,70226.67222917537,15.8553,15.8553,15.8017,15.8232,70226.6722
2010-05-18 15:05:00,29.53,29.61,29.5,29.57,63968.849951328055,15.8178,15.8607,15.8017,15.8392,63968.85
2010-05-18 15:10:00,29.58,29.69,29.57,29.69,45751.63398692811,15.8446,15.9035,15.8392,15.9035,45751.634
2010-05-18 15:15:00,29.71,29.72,29.63,29.68,87470.44917257685,15.9142,15.9196,15.8714,15.8982,87470.4492
2010-05-18 15:20:00,29.68,29.7,29.59,29.63,45195.38311778613,15.8982,15.9089,15.85,15.8714,45195.3831
2010-05-18 15:25:00,29.61,29.62,29.51,29.53,43526.63051036018,15.8607,15.866,15.8071,15.8178,43526.6305
2010-05-18 15:30:00,29.53,29.56,29.5,29.53,82186.065915728,15.8178,15.8339,15.8017,15.8178,82186.0659
2010-05-18 15:35:00,29.53,29.6,29.51,29.56,96231.40036156308,15.8178,15.8553,15.8071,15.8339,96231.4004
2010-05-18 15:40:00,29.56,29.63,29.54,29.63,89278.26449728828,15.8339,15.8714,15.8232,15.8714,89278.2645
2010-05-18 15:45:00,29.63,29.66,29.56,29.58,113057.98915310806,15.8714,15.8875,15.8339,15.8446,113057.9892
2010-05-18 15:50:00,29.57,29.63,29.56,29.62,132804.89500764845,15.8392,15.8714,15.8339,15.866,132804.895
2010-05-18 15:55:00,29.62,29.63,29.56,29.56,203031.56723682384,15.866,15.8714,15.8339,15.8339,203031.5672
2010-05-19 09:30:00,29.41,29.43,29.27,29.42,111528.2992629676,15.7535,15.7643,15.6785,15.7589,111528.2993
2010-05-19 09:35:00,29.42,29.45,29.3,29.38,64664.163537755536,15.7589,15.775,15.6946,15.7375,64664.1635
2010-05-19 09:40:00,29.38,29.48,29.35,29.48,55346.96147962732,15.7375,15.791,15.7214,15.791,55346.9615
2010-05-19 09:45:00,29.48,29.58,29.46,29.56,55903.2123487693,15.791,15.8446,15.7803,15.8339,55903.2123
2010-05-19 09:50:00,29.55,29.61,29.4,29.44,30037.546933667087,15.8285,15.8607,15.7482,15.7696,30037.5469
2010-05-19 09:55:00,29.43,29.47,29.4,29.46,31010.98595466556,15.7643,15.7857,15.7482,15.7803,31010.986
2010-05-19 10:00:00,29.45,29.47,29.25,29.31,48811.01376720901,15.775,15.7857,15.6678,15.7,48811.0138
2010-05-19 10:05:00,29.32,29.39,29.26,29.27,45751.63398692811,15.7053,15.7428,15.6732,15.6785,45751.634
2010-05-19 10:10:00,29.27,29.28,29.21,29.28,46864.13572521207,15.6785,15.6839,15.6464,15.6839,46864.1357
2010-05-19 10:15:00,29.28,29.34,29.17,29.22,89556.38993185927,15.6839,15.716,15.625,15.6518,89556.3899
2010-05-19 10:20:00,29.2,29.22,29.12,29.12,80517.31330830205,15.6411,15.6518,15.5982,15.5982,80517.3133
2010-05-19 10:25:00,29.14,29.22,29.1,29.2,99847.03101098596,15.6089,15.6518,15.5875,15.6411,99847.031
2010-05-19 10:30:00,29.2,29.37,29.17,29.34,97900.15296898902,15.6411,15.7321,15.625,15.716,97900.153
2010-05-19 10:35:00,29.34,29.37,29.3,29.3,94423.58503685164,15.716,15.7321,15.6946,15.6946,94423.585
2010-05-19 10:40:00,29.3,29.35,29.24,29.35,41857.87790293423,15.6946,15.7214,15.6625,15.7214,41857.8779
2010-05-19 10:45:00,29.35,29.35,29.25,29.26,38520.37268808233,15.7214,15.7214,15.6678,15.6732,38520.3727
2010-05-19 10:50:00,29.27,29.32,29.23,29.27,74537.61646502573,15.6785,15.7053,15.6571,15.6785,74537.6165
2010-05-19 10:55:00,29.27,29.3,29.23,29.24,89417.32721457379,15.6785,15.6946,15.6571,15.6625,89417.3272
2010-05-19 11:00:00,29.25,29.26,29.19,29.22,33653.17758308998,15.6678,15.6732,15.6357,15.6518,33653.1776
2010-05-19 11:05:00,29.22,29.22,29.18,29.2,51175.079961062445,15.6518,15.6518,15.6303,15.6411,51175.08
2010-05-19 11:10:00,29.2,29.2,29.09,29.15,52287.58169934641,15.6411,15.6411,15.5821,15.6143,52287.5817
2010-05-19 11:15:00,29.15,29.17,29.12,29.13,37685.99638436936,15.6143,15.625,15.5982,15.6036,37685.9964
2010-05-19 11:20:00,29.13,29.15,29.02,29.04,57850.09039076624,15.6036,15.6143,15.5446,15.5553,57850.0904
2010-05-19 11:25:00,29.03,29.1,29.02,29.09,28785.982478097623,15.55,15.5875,15.5446,15.5821,28785.9825
2010-05-19 11:30:00,29.09,29.09,29.04,29.08,33514.114865804484,15.5821,15.5821,15.5553,15.5768,33514.1149
2010-05-19 11:35:00,29.08,29.09,29.05,29.06,32818.801279377,15.5768,15.5821,15.5607,15.5661,32818.8013
2010-05-19 11:40:00,29.06,29.07,28.97,28.97,32540.67584480601,15.5661,15.5714,15.5179,15.5179,32540.6758
2010-05-19 11:45:00,28.98,28.99,28.89,28.91,44082.88137950216,15.5232,15.5286,15.475,15.4857,44082.8814
2010-05-19 11:50:00,28.9,28.96,28.88,28.9,92476.70699485469,15.4804,15.5125,15.4696,15.4804,92476.707
2010-05-19 11:55:00,28.9,29.0,28.89,28.97,53678.208872201365,15.4804,15.5339,15.475,15.5179,53678.2089
2010-05-19 12:00:00,28.98,29.1,28.97,29.1,46864.13572521207,15.5232,15.5875,15.5179,15.5875,46864.1357
2010-05-19 12:05:00,29.09,29.09,29.02,29.04,21137.53302739536,15.5821,15.5821,15.5446,15.5553,21137.533
2010-05-19 12:10:00,29.05,29.09,29.05,29.08,38381.30997079684,15.5607,15.5821,15.5607,15.5768,38381.31
2010-05-19 12:15:00,29.08,29.09,29.04,29.07,25726.60269781672,15.5768,15.5821,15.5553,15.5714,25726.6027
2010-05-19 12:20:00,29.08,29.15,29.06,29.14,25309.41454596023,15.5768,15.6143,15.5661,15.6089,25309.4145
2010-05-19 12:25:00,29.14,29.27,29.14,29.26,40606.313447364766,15.6089,15.6785,15.6089,15.6732,40606.3134
2010-05-19 12:30:00,29.24,29.24,29.16,29.17,19190.65498539841,15.6625,15.6625,15.6196,15.625,19190.655
2010-05-19 12:35:00,29.18,29.25,29.17,29.22,24057.85009039077,15.6303,15.6678,15.625,15.6518,24057.8501
2010-05-19 12:40:00,29.22,29.23,29.17,29.2,23779.724655819777,15.6518,15.6571,15.625,15.6411,23779.7247
2010-05-19 12:45:00,29.2,29.2,29.13,29.13,15435.961618690031,15.6411,15.6411,15.6036,15.6036,15435.9616
2010-05-19 12:50:00,29.13,29.23,29.13,29.23,24057.85009039077,15.6036,15.6571,15.6036,15.6571,24057.8501
2010-05-19 12:55:00,29.22,29.35,29.2,29.35,64525.100820470034,15.6518,15.7214,15.6411,15.7214,64525.1008
2010-05-19 13:00:00,29.34,29.34,29.26,29.27,39354.748991795306,15.716,15.716,15.6732,15.6785,39354.749
2010-05-19 13:05:00,29.27,29.32,29.25,29.31,32818.801279377,15.6785,15.7053,15.6678,15.7,32818.8013
2010-05-19 13:10:00,29.31,29.31,29.27,29.29,19885.96857182589,15.7,15.7,15.6785,15.6893,19885.9686
2010-05-19 13:15:00,29.27,29.35,29.27,29.35,69392.29592546239,15.6785,15.7214,15.6785,15.7214,69392.2959
2010-05-19 13:20:00,29.35,29.46,29.35,29.45,68557.91962174942,15.7214,15.7803,15.7214,15.775,68557.9196
2010-05-19 13:25:00,29.43,29.45,29.4,29.43,87609.51188986233,15.7643,15.775,15.7482,15.7643,87609.5119
2010-05-19 13:30:00,29.42,29.46,29.41,29.45,60492.28201919066,15.7589,15.7803,15.7535,15.775,60492.282
2010-05-19 13:35:00,29.45,29.45,29.38,29.4,49228.20191906551,15.775,15.775,15.7375,15.7482,49228.2019
2010-05-19 13:40:00,29.41,29.46,29.4,29.46,41162.564316506745,15.7535,15.7803,15.7482,15.7803,41162.5643
2010-05-19 13:45:00,29.46,29.55,29.46,29.53,44221.94409678766,15.7803,15.8285,15.7803,15.8178,44221.9441
2010-05-19 13:50:00,29.53,29.55,29.52,29.53,20442.21944096788,15.8178,15.8285,15.8125,15.8178,20442.2194
2010-05-19 13:55:00,29.54,29.54,29.46,29.47,25587.539980531223,15.8232,15.8232,15.7803,15.7857,25587.54
2010-05-19 14:00:00,29.46,29.52,29.43,29.48,44500.06953135865,15.7803,15.8125,15.7643,15.791,44500.0695
2010-05-19 14:05:00,29.47,29.55,29.47,29.47,50201.640940063975,15.7857,15.8285,15.7857,15.7857,50201.6409
2010-05-19 14:10:00,29.47,29.47,29.4,29.43,26143.790849673205,15.7857,15.7857,15.7482,15.7643,26143.7908
2010-05-19 14:15:00,29.43,29.45,29.36,29.36,26560.979001529693,15.7643,15.775,15.7268,15.7268,26560.979
2010-05-19 14:20:00,29.36,29.4,29.3,29.32,52426.64441663191,15.7268,15.7482,15.6946,15.7053,52426.6444
2010-05-19 14:25:00,29.32,29.37,29.31,29.35,51175.079961062445,15.7053,15.7321,15.7,15.7214,51175.08
2010-05-19 14:30:00,29.35,29.35,29.3,29.32,66611.04157975248,15.7214,15.7214,15.6946,15.7053,66611.0416
2010-05-19 14:35:00,29.32,29.37,29.3,29.32,49923.51550549298,15.7053,15.7321,15.6946,15.7053,49923.5155
2010-05-19 14:40:00,29.32,29.38,29.31,29.35,136003.33750521488,15.7053,15.7375,15.7,15.7214,136003.3375
2010-05-19 14:45:00,29.35,29.45,29.35,29.43,61743.846474760125,15.7214,15.775,15.7214,15.7643,61743.8465
2010-05-19 14:50:00,29.43,29.43,29.35,29.4,54790.71061048533,15.7643,15.7643,15.7214,15.7482,54790.7106
2010-05-19 14:55:00,29.4,29.4,29.32,29.35,43665.69322764567,15.7482,15.7482,15.7053,15.7214,43665.6932
2010-05-19 15:00:00,29.35,29.38,29.31,29.31,57571.96495619525,15.7214,15.7375,15.7,15.7,57571.965
2010-05-19 15:05:00,29.32,29.32,29.23,29.24,80517.31330830205,15.7053,15.7053,15.6571,15.6625,80517.3133
2010-05-19 15:10:00,29.24,29.27,29.21,29.22,60492.28201919066,15.6625,15.6785,15.6464,15.6518,60492.282
2010-05-19 15:15:00,29.22,29.31,29.21,29.3,68418.85690446392,15.6518,15.7,15.6464,15.6946,68418.8569
2010-05-19 15:20:00,29.3,29.33,29.21,29.24,85245.4456960089,15.6946,15.7107,15.6464,15.6625,85245.4457
2010-05-19 15:25:00,29.25,29.35,29.23,29.35,103045.47350855236,15.6678,15.7214,15.6571,15.7214,103045.4735
2010-05-19 15:30:00,29.35,29.35,29.31,29.32,138367.4036990683,15.7214,15.7214,15.7,15.7053,138367.4037
2010-05-19 15:35:00,29.32,29.4,29.28,29.4,169378.38965373384,15.7053,15.7482,15.6839,15.7482,169378.3897
2010-05-19 15:40:00,29.41,29.42,29.33,29.39,126964.26088165764,15.7535,15.7589,15.7107,15.7428,126964.2609
2010-05-19 15:45:00,29.39,29.44,29.39,29.42,242942.56709776112,15.7428,15.7696,15.7428,15.7589,242942.5671
2010-05-19 15:50:00,29.42,29.46,29.4,29.44,246697.2604644695,15.7589,15.7803,15.7482,15.7696,246697.2605
2010-05-19 15:55:00,29.44,29.44,29.35,29.36,287442.63662911975,15.7696,15.7696,15.7214,15.7268,287442.6366
2010-05-20 09:30:00,28.75,28.75,28.46,28.64,155889.30607704076,15.4,15.4,15.2447,15.3411,155889.3061
2010-05-20 09:35:00,28.64,28.67,28.46,28.64,170490.8913920178,15.3411,15.3572,15.2447,15.3411,170490.8914
2010-05-20 09:40:00,28.63,28.64,28.55,28.55,110693.92295925465,15.3357,15.3411,15.2929,15.2929,110693.923
2010-05-20 09:45:00,28.56,28.7,28.54,28.69,94979.8359059936,15.2982,15.3732,15.2875,15.3679,94979.8359
2010-05-20 09:50:00,28.69,28.8,28.67,28.74,83437.63037129746,15.3679,15.4268,15.3572,15.3947,83437.6304
2010-05-20 09:55:00,28.75,28.77,28.73,28.74,31984.424975664027,15.4,15.4107,15.3893,15.3947,31984.425
2010-05-20 10:00:00,28.75,28.79,28.66,28.76,130023.64066193854,15.4,15.4214,15.3518,15.4054,130023.6407
2010-05-20 10:05:00,28.76,28.86,28.74,28.79,103601.72437769437,15.4054,15.4589,15.3947,15.4214,103601.7244
2010-05-20 10:10:00,28.79,28.8,28.73,28.77,137672.0901126408,15.4214,15.4268,15.3893,15.4107,137672.0901
2010-05-20 10:15:00,28.76,28.76,28.66,28.76,106800.16687526077,15.4054,15.4054,15.3518,15.4054,106800.1669
2010-05-20 10:20:00,28.75,28.76,28.6,28.65,138784.59185092477,15.4,15.4054,15.3197,15.3464,138784.5919
2010-05-20 10:25:00,28.63,28.74,28.56,28.71,150048.67195104994,15.3357,15.3947,15.2982,15.3786,150048.672
2010-05-20 10:30:00,28.73,28.81,28.71,28.76,88165.76275900431,15.3893,15.4321,15.3786,15.4054,88165.7628
2010-05-20 10:35:00,28.77,28.79,28.75,28.76,119176.74871366988,15.4107,15.4214,15.4,15.4054,119176.7487
2010-05-20 10:40:00,28.76,28.76,28.65,28.68,64525.100820470034,15.4054,15.4054,15.3464,15.3625,64525.1008
2010-05-20 10:45:00,28.67,28.74,28.65,28.68,38103.18453622584,15.3572,15.3947,15.3464,15.3625,38103.1845
2010-05-20 10:50:00,28.67,28.8,28.66,28.76,50479.76637463496,15.3572,15.4268,15.3518,15.4054,50479.7664
2010-05-20 10:55:00,28.75,28.75,28.66,28.66,33235.98943123349,15.4,15.4,15.3518,15.3518,33235.9894
2010-05-20 11:00:00,28.66,28.72,28.64,28.65,42136.003337505215,15.3518,15.3839,15.3411,15.3464,42136.0033
2010-05-20 11:05:00,28.65,28.78,28.65,28.74,46725.07300792658,15.3464,15.4161,15.3464,15.3947,46725.073
2010-05-20 11:10:00,28.73,28.74,28.67,28.68,57154.77680433876,15.3893,15.3947,15.3572,15.3625,57154.7768
2010-05-20 11:15:00,28.68,28.74,28.66,28.71,98734.529272702,15.3625,15.3947,15.3518,15.3786,98734.5293
2010-05-20 11:20:00,28.71,28.76,28.68,28.74,54095.39702405786,15.3786,15.4054,15.3625,15.3947,54095.397
2010-05-20 11:25:00,28.73,28.81,28.71,28.79,36851.62008065638,15.3893,15.4321,15.3786,15.4214,36851.6201
2010-05-20 11:30:00,28.79,28.81,28.75,28.78,32818.801279377,15.4214,15.4321,15.4,15.4161,32818.8013
2010-05-20 11:35:00,28.79,28.83,28.76,28.83,71617.29940203032,15.4214,15.4429,15.4054,15.4429,71617.2994
2010-05-20 11:40:00,28.82,28.84,28.79,28.81,75928.24363788069,15.4375,15.4482,15.4214,15.4321,75928.2436
2010-05-20 11:45:00,28.81,28.84,28.8,28.84,35600.05562508692,15.4321,15.4482,15.4268,15.4482,35600.0556
2010-05-20 11:50:00,28.84,28.86,28.78,28.81,39632.874426366296,15.4482,15.4589,15.4161,15.4321,39632.8744
2010-05-20 11:55:00,28.81,28.81,28.76,28.76,91503.2679738562,15.4321,15.4321,15.4054,15.4054,91503.268
2010-05-20 12:00:00,28.78,28.8,28.76,28.79,82464.19135029899,15.4161,15.4268,15.4054,15.4214,82464.1914
2010-05-20 12:05:00,28.79,28.84,28.79,28.83,35600.05562508692,15.4214,15.4482,15.4214,15.4429,35600.0556
2010-05-20 12:10:00,28.83,28.84,28.8,28.83,90947.01710471424,15.4429,15.4482,15.4268,15.4429,90947.0171
2010-05-20 12:15:00,28.84,28.84,28.77,28.78,141287.7207620637,15.4482,15.4482,15.4107,15.4161,141287.7208
2010-05-20 12:20:00,28.77,28.8,28.76,28.76,56320.40050062579,15.4107,15.4268,15.4054,15.4054,56320.4005
2010-05-20 12:25:00,28.76,28.82,28.76,28.77,94979.8359059936,15.4054,15.4375,15.4054,15.4107,94979.8359
2010-05-20 12:30:00,28.78,28.79,28.74,28.75,72173.55027117231,15.4161,15.4214,15.3947,15.4,72173.5503
2010-05-20 12:35:00,28.76,28.77,28.73,28.76,51592.26811291893,15.4054,15.4107,15.3893,15.4054,51592.2681
2010-05-20 12:40:00,28.76,28.76,28.71,28.71,53400.083437630376,15.4054,15.4054,15.3786,15.3786,53400.0834
2010-05-20 12:45:00,28.71,28.76,28.71,28.72,79682.93700458908,15.3786,15.4054,15.3786,15.3839,79682.937
2010-05-20 12:50:00,28.71,28.74,28.66,28.66,68696.9823390349,15.3786,15.3947,15.3518,15.3518,68696.9823
2010-05-20 12:55:00,28.66,28.68,28.54,28.57,149353.35836462246,15.3518,15.3625,15.2875,15.3036,149353.3584
2010-05-20 13:00:00,28.57,28.61,28.51,28.55,223056.5985259352,15.3036,15.325,15.2715,15.2929,223056.5985
2010-05-20 13:05:00,28.53,28.56,28.5,28.55,102906.41079126688,15.2822,15.2982,15.2661,15.2929,102906.4108
2010-05-20 13:10:00,28.56,28.61,28.54,28.59,45056.32040050063,15.2982,15.325,15.2875,15.3143,45056.3204
2010-05-20 13:15:00,28.59,28.63,28.58,28.63,58962.59212905021,15.3143,15.3357,15.3089,15.3357,58962.5921
2010-05-20 13:20:00,28.63,28.71,28.61,28.71,104992.35155054933,15.3357,15.3786,15.325,15.3786,104992.3516
2010-05-20 13:25:00,28.71,28.78,28.69,28.74,93589.20873313866,15.3786,15.4161,15.3679,15.3947,93589.2087
2010-05-20 13:30:00,28.73,28.82,28.72,28.78,73564.17744402726,15.3893,15.4375,15.3839,15.4161,73564.1774
2010-05-20 13:35:00,28.77,28.8,28.76,28.76,81212.62689472953,15.4107,15.4268,15.4054,15.4054,81212.6269
2010-05-20 13:40:00,28.77,28.89,28.77,28.88,93311.08329856768,15.4107,15.475,15.4107,15.4696,93311.0833
2010-05-20 13:45:00,28.89,28.9,28.81,28.83,81768.87776387151,15.475,15.4804,15.4321,15.4429,81768.8778
2010-05-20 13:50:00,28.84,28.88,28.78,28.87,173689.3338895842,15.4482,15.4696,15.4161,15.4643,173689.3339
2010-05-20 13:55:00,28.87,28.9,28.75,28.79,110693.92295925465,15.4643,15.4804,15.4,15.4214,110693.923
2010-05-20 14:00:00,28.79,28.81,28.66,28.7,78848.5607008761,15.4214,15.4321,15.3518,15.3732,78848.5607
2010-05-20 14:05:00,28.7,28.77,28.66,28.76,100264.21916284243,15.3732,15.4107,15.3518,15.4054,100264.2192
2010-05-20 14:10:00,28.77,28.88,28.76,28.86,34765.679321373944,15.4107,15.4696,15.4054,15.4589,34765.6793
2010-05-20 14:15:00,28.86,28.9,28.79,28.89,35043.80475594493,15.4589,15.4804,15.4214,15.475,35043.8048
2010-05-20 14:20:00,28.89,28.94,28.86,28.93,69253.2332081769,15.475,15.5018,15.4589,15.4964,69253.2332
2010-05-20 14:25:00,28.93,28.93,28.82,28.87,91225.14253928524,15.4964,15.4964,15.4375,15.4643,91225.1425
2010-05-20 14:30:00,28.86,28.97,28.84,28.94,141009.59532749272,15.4589,15.5179,15.4482,15.5018,141009.5953
2010-05-20 14:35:00,28.96,29.02,28.91,28.97,95814.2122097066,15.5125,15.5446,15.4857,15.5179,95814.2122
2010-05-20 14:40:00,28.96,29.05,28.92,28.97,89973.57808371577,15.5125,15.5607,15.4911,15.5179,89973.5781
2010-05-20 14:45:00,28.98,29.03,28.92,28.97,69809.48407731888,15.5232,15.55,15.4911,15.5179,69809.4841
2010-05-20 14:50:00,28.97,29.06,28.96,29.0,174940.8983451537,15.5179,15.5661,15.5125,15.5339,174940.8983
2010-05-20 14:55:00,29.0,29.02,28.84,28.85,145737.72771519958,15.5339,15.5446,15.4482,15.4536,145737.7277
2010-05-20 15:00:00,28.86,28.92,28.86,28.9,71756.36211931582,15.4589,15.4911,15.4589,15.4804,71756.3621
2010-05-20 15:05:00,28.9,28.95,28.78,28.94,270894.17327214574,15.4804,15.5071,15.4161,15.5018,270894.1733
2010-05-20 15:10:00,28.94,28.94,28.87,28.92,154498.6789041858,15.5018,15.5018,15.4643,15.4911,154498.6789
2010-05-20 15:15:00,28.92,28.94,28.86,28.9,113614.24002225004,15.4911,15.5018,15.4589,15.4804,113614.24
2010-05-20 15:20:00,28.9,28.99,28.86,28.98,78292.30983173412,15.4804,15.5286,15.4589,15.5232,78292.3098
2010-05-20 15:25:00,28.98,28.99,28.87,28.88,84411.06939229593,15.5232,15.5286,15.4643,15.4696,84411.0694
2010-05-20 15:30:00,28.89,28.93,28.86,28.9,116673.61980253096,15.475,15.4964,15.4589,15.4804,116673.6198
2010-05-20 15:35:00,28.9,28.9,28.77,28.79,102489.22263941038,15.4804,15.4804,15.4107,15.4214,102489.2226
2010-05-20 15:40:00,28.8,28.82,28.75,28.76,192323.73800584063,15.4268,15.4375,15.4,15.4054,192323.738
2010-05-20 15:45:00,28.76,28.79,28.68,28.74,376442.7756918371,15.4054,15.4214,15.3625,15.3947,376442.7757
2010-05-20 15:50:00,28.74,28.74,28.62,28.64,261994.159365874,15.3947,15.3947,15.3304,15.3411,261994.1594
2010-05-20 15:55:00,28.64,28.65,28.51,28.51,467111.6673619803,15.3411,15.3464,15.2715,15.2715,467111.6674
2010-05-21 09:30:00,27.95,28.25,27.79,27.79,1060075.0938673343,14.9715,15.1322,14.8858,14.8858,1060075.0939
2010-05-21 09:35:00,27.79,28.01,27.76,27.95,244194.13155333052,14.8858,15.0036,14.8697,14.9715,244194.1316
2010-05-21 09:40:00,27.97,28.07,27.91,28.06,145459.60228062858,14.9822,15.0358,14.9501,15.0304,145459.6023
2010-05-21 09:45:00,28.07,28.22,28.07,28.22,119037.68599638436,15.0358,15.1161,15.0358,15.1161,119037.686
2010-05-21 09:50:00,28.22,28.43,28.21,28.41,239048.81101376723,15.1161,15.2286,15.1108,15.2179,239048.811
2010-05-21 09:55:00,28.42,28.64,28.4,28.62,173828.3966068697,15.2232,15.3411,15.2125,15.3304,173828.3966
2010-05-21 10:00:00,28.62,28.66,28.56,28.66,275622.30565985263,15.3304,15.3518,15.2982,15.3518,275622.3057
2010-05-21 10:05:00,28.66,28.76,28.64,28.68,162286.19107217356,15.3518,15.4054,15.3411,15.3625,162286.1911
2010-05-21 10:10:00,28.68,28.73,28.6,28.67,107217.35502711724,15.3625,15.3893,15.3197,15.3572,107217.355
2010-05-21 10:15:00,28.68,28.72,28.58,28.6,91781.3934084272,15.3625,15.3839,15.3089,15.3197,91781.3934
2010-05-21 10:20:00,28.6,28.62,28.48,28.49,82186.065915728,15.3197,15.3304,15.2554,15.2607,82186.0659
2010-05-21 10:25:00,28.48,28.63,28.48,28.48,111389.23654568211,15.2554,15.3357,15.2554,15.2554,111389.2365
2010-05-21 10:30:00,28.5,28.6,28.5,28.58,113892.36545682103,15.2661,15.3197,15.2661,15.3089,113892.3655
2010-05-21 10:35:00,28.58,28.66,28.54,28.56,173411.20845501323,15.3089,15.3518,15.2875,15.2982,173411.2085
2010-05-21 10:40:00,28.57,28.58,28.45,28.48,121123.62675566682,15.3036,15.3089,15.2393,15.2554,121123.6268
2010-05-21 10:45:00,28.48,28.52,28.43,28.46,74954.80461688222,15.2554,15.2768,15.2286,15.2447,74954.8046
2010-05-21 10:50:00,28.45,28.53,28.44,28.51,60770.40745376165,15.2393,15.2822,15.234,15.2715,60770.4075
2010-05-21 10:55:00,28.51,28.55,28.46,28.5,41023.50159922125,15.2715,15.2929,15.2447,15.2661,41023.5016
2010-05-21 11:00:00,28.49,28.6,28.48,28.56,34070.36573494646,15.2607,15.3197,15.2554,15.2982,34070.3657
2010-05-21 11:05:00,28.55,28.61,28.55,28.6,51870.39354748992,15.2929,15.325,15.2929,15.3197,51870.3935
2010-05-21 11:10:00,28.59,28.62,28.56,28.62,38937.560839938815,15.3143,15.3304,15.2982,15.3304,38937.5608
2010-05-21 11:15:00,28.63,28.73,28.62,28.73,77875.12167987763,15.3357,15.3893,15.3304,15.3893,77875.1217
2010-05-21 11:20:00,28.74,28.81,28.71,28.81,59240.7175636212,15.3947,15.4321,15.3786,15.4321,59240.7176
2010-05-21 11:25:00,28.81,28.82,28.68,28.71,58684.46669447921,15.4321,15.4375,15.3625,15.3786,58684.4667
2010-05-21 11:30:00,28.7,28.75,28.68,28.71,41023.50159922125,15.3732,15.4,15.3625,15.3786,41023.5016
2010-05-21 11:35:00,28.71,28.82,28.71,28.81,42553.19148936171,15.3786,15.4375,15.3786,15.4321,42553.1915
2010-05-21 11:40:00,28.81,28.86,28.79,28.86,65498.5398414685,15.4321,15.4589,15.4214,15.4589,65498.5398
2010-05-21 11:45:00,28.86,28.89,28.79,28.84,69670.42136003338,15.4589,15.475,15.4214,15.4482,69670.4214
2010-05-21 11:50:00,28.82,28.92,28.82,28.84,62856.34821304409,15.4375,15.4911,15.4375,15.4482,62856.3482
2010-05-21 11:55:00,28.84,28.86,28.77,28.79,34904.74203865944,15.4482,15.4589,15.4107,15.4214,34904.742
2010-05-21 12:00:00,28.79,28.79,28.7,28.75,34765.679321373944,15.4214,15.4214,15.3732,15.4,34765.6793
2010-05-21 12:05:00,28.75,28.79,28.74,28.76,56181.33778334029,15.4,15.4214,15.3947,15.4054,56181.3378
2010-05-21 12:10:00,28.76,28.76,28.7,28.73,32679.738562091505,15.4054,15.4054,15.3732,15.3893,32679.7386
2010-05-21 12:15:00,28.73,28.81,28.73,28.81,27256.29258795717,15.3893,15.4321,15.3893,15.4321,27256.2926
2010-05-21 12:20:00,28.82,28.89,28.79,28.86,47003.19844249757,15.4375,15.475,15.4214,15.4589,47003.1984
2010-05-21 12:25:00,28.85,28.86,28.83,28.84,24057.85009039077,15.4536,15.4589,15.4429,15.4482,24057.8501
2010-05-21 12:30:00,28.84,28.87,28.75,28.76,41301.62703379225,15.4482,15.4643,15.4,15.4054,41301.627
2010-05-21 12:35:00,28.76,28.82,28.76,28.79,34487.553886802954,15.4054,15.4375,15.4054,15.4214,34487.5539
2010-05-21 12:40:00,28.78,28.8,28.74,28.74,85106.38297872341,15.4161,15.4268,15.3947,15.3947,85106.383
2010-05-21 12:45:00,28.74,28.74,28.64,28.65,33792.24030037547,15.3947,15.3947,15.3411,15.3464,33792.2403
2010-05-21 12:50:00,28.66,28.74,28.66,28.74,31150.04867195105,15.3518,15.3947,15.3518,15.3947,31150.0487
2010-05-21 12:55:00,28.74,28.74,28.66,28.66,21415.658461966348,15.3947,15.3947,15.3518,15.3518,21415.6585
2010-05-21 13:00:00,28.66,28.69,28.63,28.64,127520.51175079962,15.3518,15.3679,15.3357,15.3411,127520.5118
2010-05-21 13:05:00,28.63,28.68,28.63,28.68,57850.09039076624,15.3357,15.3625,15.3357,15.3625,57850.0904
2010-05-21 13:10:00,28.68,28.76,28.68,28.75,23362.53650396329,15.3625,15.4054,15.3625,15.4,23362.5365
2010-05-21 13:15:00,28.75,28.79,28.72,28.72,32679.738562091505,15.4,15.4214,15.3839,15.3839,32679.7386
2010-05-21 13:20:00,28.72,28.74,28.65,28.66,37129.74551522737,15.3839,15.3947,15.3464,15.3518,37129.7455
2010-05-21 13:25:00,28.67,28.69,28.63,28.67,33375.05214851898,15.3572,15.3679,15.3357,15.3572,33375.0521
2010-05-21 13:30:00,28.68,28.76,28.66,28.74,36990.682797941874,15.3625,15.4054,15.3518,15.3947,36990.6828
2010-05-21 13:35:00,28.74,28.76,28.68,28.71,40467.25073007927,15.3947,15.4054,15.3625,15.3786,40467.2507
2010-05-21 13:40:00,28.71,28.75,28.71,28.72,37546.93366708386,15.3786,15.4,15.3786,15.3839,37546.9337
2010-05-21 13:45:00,28.72,28.78,28.72,28.75,52982.89528577389,15.3839,15.4161,15.3839,15.4,52982.8953
2010-05-21 13:50:00,28.76,28.78,28.73,28.74,60214.15658461967,15.4054,15.4161,15.3893,15.3947,60214.1566
2010-05-21 13:55:00,28.74,28.76,28.71,28.73,30593.79780280907,15.3947,15.4054,15.3786,15.3893,30593.7978
2010-05-21 14:00:00,28.74,28.79,28.69,28.73,41718.81518564873,15.3947,15.4214,15.3679,15.3893,41718.8152
2010-05-21 14:05:00,28.72,28.74,28.64,28.69,34070.36573494646,15.3839,15.3947,15.3411,15.3679,34070.3657
2010-05-21 14:10:00,28.68,28.71,28.64,28.65,33375.05214851898,15.3625,15.3786,15.3411,15.3464,33375.0521
2010-05-21 14:15:00,28.65,28.66,28.6,28.65,35043.80475594493,15.3464,15.3518,15.3197,15.3464,35043.8048
2010-05-21 14:20:00,28.66,28.66,28.6,28.65,63134.47364761508,15.3518,15.3518,15.3197,15.3464,63134.4736
2010-05-21 14:25:00,28.65,28.68,28.62,28.66,33792.24030037547,15.3464,15.3625,15.3304,15.3518,33792.2403
2010-05-21 14:30:00,28.67,28.72,28.67,28.72,46446.94757335559,15.3572,15.3839,15.3572,15.3839,46446.9476
2010-05-21 14:35:00,28.72,28.74,28.66,28.66,65915.727993325,15.3839,15.3947,15.3518,15.3518,65915.728
2010-05-21 14:40:00,28.66,28.74,28.66,28.69,89695.45264914478,15.3518,15.3947,15.3518,15.3679,89695.4526
2010-05-21 14:45:00,28.68,28.68,28.58,28.66,98178.27840356002,15.3625,15.3625,15.3089,15.3518,98178.2784
2010-05-21 14:50:00,28.66,28.66,28.63,28.66,98039.21568627452,15.3518,15.3518,15.3357,15.3518,98039.2157
2010-05-21 14:55:00,28.65,28.71,28.62,28.7,132943.95772493395,15.3464,15.3786,15.3304,15.3732,132943.9577
2010-05-21 15:00:00,28.71,28.75,28.68,28.71,52565.7071339174,15.3786,15.4,15.3625,15.3786,52565.7071
2010-05-21 15:05:00,28.73,28.76,28.68,28.69,49923.51550549298,15.3893,15.4054,15.3625,15.3679,49923.5155
2010-05-21 15:10:00,28.69,28.72,28.66,28.66,111806.4246975386,15.3679,15.3839,15.3518,15.3518,111806.4247
2010-05-21 15:15:00,28.67,28.67,28.55,28.58,85801.6965651509,15.3572,15.3572,15.2929,15.3089,85801.6966
2010-05-21 15:20:00,28.59,28.71,28.58,28.67,89556.38993185927,15.3143,15.3786,15.3089,15.3572,89556.3899
2010-05-21 15:25:00,28.67,28.69,28.63,28.67,111806.4246975386,15.3572,15.3679,15.3357,15.3572,111806.4247
2010-05-21 15:30:00,28.66,28.66,28.56,28.6,153525.23988318734,15.3518,15.3518,15.2982,15.3197,153525.2399
2010-05-21 15:35:00,28.6,28.65,28.55,28.58,127520.51175079962,15.3197,15.3464,15.2929,15.3089,127520.5118
2010-05-21 15:40:00,28.58,28.73,28.58,28.7,164233.0691141705,15.3089,15.3893,15.3089,15.3732,164233.0691
2010-05-21 15:45:00,28.71,28.8,28.68,28.71,307328.60520094563,15.3786,15.4268,15.3625,15.3786,307328.6052
2010-05-21 15:50:00,28.71,28.86,28.71,28.85,225976.91558893063,15.3786,15.4589,15.3786,15.4536,225976.9156
2010-05-21 15:55:00,28.84,28.89,28.82,28.89,591294.673897928,15.4482,15.475,15.4375,15.475,591294.6739
2010-05-24 09:30:00,28.79,28.81,28.58,28.76,93589.20873313866,15.4214,15.4321,15.3089,15.4054,93589.2087
2010-05-24 09:35:00,28.77,28.85,28.74,28.75,65359.47712418301,15.4107,15.4536,15.3947,15.4,65359.4771
2010-05-24 09:40:00,28.75,28.77,28.62,28.62,56598.525935196776,15.4,15.4107,15.3304,15.3304,56598.5259
2010-05-24 09:45:00,28.62,28.79,28.62,28.78,136559.58837435686,15.3304,15.4214,15.3304,15.4161,136559.5884
2010-05-24 09:50:00,28.78,28.78,28.61,28.65,200389.3756083994,15.4161,15.4161,15.325,15.3464,200389.3756
2010-05-24 09:55:00,28.64,28.72,28.63,28.68,66054.7907106105,15.3411,15.3839,15.3357,15.3625,66054.7907
2010-05-24 10:00:00,28.68,28.78,28.58,28.64,70087.60951188987,15.3625,15.4161,15.3089,15.3411,70087.6095
2010-05-24 10:05:00,28.64,28.82,28.64,28.79,52565.7071339174,15.3411,15.4375,15.3411,15.4214,52565.7071
2010-05-24 10:10:00,28.77,28.86,28.74,28.86,52565.7071339174,15.4107,15.4589,15.3947,15.4589,52565.7071
2010-05-24 10:15:00,28.87,28.91,28.84,28.86,63273.536364900574,15.4643,15.4857,15.4482,15.4589,63273.5364
2010-05-24 10:20:00,28.86,28.89,28.84,28.86,112084.5501321096,15.4589,15.475,15.4482,15.4589,112084.5501
2010-05-24 10:25:00,28.84,28.89,28.84,28.87,45334.44583507162,15.4482,15.475,15.4482,15.4643,45334.4458
2010-05-24 10:30:00,28.87,28.99,28.87,28.97,60492.28201919066,15.4643,15.5286,15.4643,15.5179,60492.282
2010-05-24 10:35:00,28.96,28.99,28.93,28.96,47281.32387706856,15.5125,15.5286,15.4964,15.5125,47281.3239
2010-05-24 10:40:00,28.96,28.96,28.89,28.89,40467.25073007927,15.5125,15.5125,15.475,15.475,40467.2507
2010-05-24 10:45:00,28.89,28.89,28.83,28.85,44361.00681407315,15.475,15.475,15.4429,15.4536,44361.0068
2010-05-24 10:50:00,28.85,28.87,28.81,28.82,31706.299541093034,15.4536,15.4643,15.4321,15.4375,31706.2995
2010-05-24 10:55:00,28.83,28.86,28.81,28.84,33792.24030037547,15.4429,15.4589,15.4321,15.4482,33792.2403
2010-05-24 11:00:00,28.84,28.85,28.78,28.83,43943.81866221666,15.4482,15.4536,15.4161,15.4429,43943.8187
2010-05-24 11:05:00,28.83,28.84,28.81,28.82,18217.215964399948,15.4429,15.4482,15.4321,15.4375,18217.216
2010-05-24 11:10:00,28.83,28.86,28.81,28.81,32123.48769294952,15.4429,15.4589,15.4321,15.4321,32123.4877
2010-05-24 11:15:00,28.81,28.82,28.76,28.8,33792.24030037547,15.4321,15.4375,15.4054,15.4268,33792.2403
2010-05-24 11:20:00,28.81,28.84,28.8,28.81,27534.418022528163,15.4321,15.4482,15.4268,15.4321,27534.418
2010-05-24 11:25:00,28.82,28.82,28.78,28.81,31289.111389236547,15.4375,15.4375,15.4161,15.4321,31289.1114
2010-05-24 11:30:00,28.81,28.82,28.77,28.8,31428.174106522045,15.4321,15.4375,15.4107,15.4268,31428.1741
2010-05-24 11:35:00,28.8,28.85,28.8,28.82,30732.860520094564,15.4268,15.4536,15.4268,15.4375,30732.8605
2010-05-24 11:40:00,28.83,28.89,28.81,28.86,37685.99638436936,15.4429,15.475,15.4321,15.4589,37685.9964
2010-05-24 11:45:00,28.86,28.92,28.86,28.92,32123.48769294952,15.4589,15.4911,15.4589,15.4911,32123.4877
2010-05-24 11:50:00,28.92,28.92,28.84,28.87,35460.992907801425,15.4911,15.4911,15.4482,15.4643,35460.9929
2010-05-24 11:55:00,28.86,28.93,28.86,28.87,41996.94062021972,15.4589,15.4964,15.4589,15.4643,41996.9406
2010-05-24 12:00:00,28.89,28.92,28.87,28.89,28229.73160895564,15.475,15.4911,15.4643,15.475,28229.7316
2010-05-24 12:05:00,28.89,28.99,28.89,28.96,96231.40036156308,15.475,15.5286,15.475,15.5125,96231.4004
2010-05-24 12:10:00,28.97,28.97,28.92,28.94,34209.42845223196,15.5179,15.5179,15.4911,15.5018,34209.4285
2010-05-24 12:15:00,28.94,28.97,28.88,28.88,31984.424975664027,15.5018,15.5179,15.4696,15.4696,31984.425
2010-05-24 12:20:00,28.88,28.89,28.86,28.87,29064.107912668616,15.4696,15.475,15.4589,15.4643,29064.1079
2010-05-24 12:25:00,28.87,28.9,28.86,28.9,31567.23682380754,15.4643,15.4804,15.4589,15.4804,31567.2368
2010-05-24 12:30:00,28.9,28.97,28.9,28.92,36712.557363370885,15.4804,15.5179,15.4804,15.4911,36712.5574
2010-05-24 12:35:00,28.92,28.92,28.86,28.86,17939.090529828954,15.4911,15.4911,15.4589,15.4589,17939.0905
2010-05-24 12:40:00,28.86,28.89,28.84,28.85,29898.484216381592,15.4589,15.475,15.4482,15.4536,29898.4842
2010-05-24 12:45:00,28.85,28.86,28.83,28.85,35878.18105965791,15.4536,15.4589,15.4429,15.4536,35878.1811
2010-05-24 12:50:00,28.85,28.93,28.85,28.91,38520.37268808233,15.4536,15.4964,15.4536,15.4857,38520.3727
2010-05-24 12:55:00,28.91,28.92,28.9,28.9,20025.03128911139,15.4857,15.4911,15.4804,15.4804,20025.0313
2010-05-24 13:00:00,28.9,28.96,28.89,28.89,31010.98595466556,15.4804,15.5125,15.475,15.475,31010.986
2010-05-24 13:05:00,28.9,28.9,28.84,28.85,16965.651508830484,15.4804,15.4804,15.4482,15.4536,16965.6515
2010-05-24 13:10:00,28.84,28.87,28.82,28.86,30871.923237380062,15.4482,15.4643,15.4375,15.4589,30871.9232
2010-05-24 13:15:00,28.86,28.87,28.84,28.86,53261.02072034488,15.4589,15.4643,15.4482,15.4589,53261.0207
2010-05-24 13:20:00,28.86,28.89,28.85,28.87,26839.104436100683,15.4589,15.475,15.4536,15.4643,26839.1044
2010-05-24 13:25:00,28.87,28.92,28.86,28.87,55903.2123487693,15.4643,15.4911,15.4589,15.4643,55903.2123
2010-05-24 13:30:00,28.88,28.92,28.86,28.86,30593.79780280907,15.4696,15.4911,15.4589,15.4589,30593.7978
2010-05-24 13:35:00,28.86,28.89,28.84,28.86,36017.243776943404,15.4589,15.475,15.4482,15.4589,36017.2438
2010-05-24 13:40:00,28.86,28.89,28.84,28.84,25170.35182867473,15.4589,15.475,15.4482,15.4482,25170.3518
2010-05-24 13:45:00,28.84,28.85,28.79,28.8,49784.45278820748,15.4482,15.4536,15.4214,15.4268,49784.4528
2010-05-24 13:50:00,28.8,28.83,28.79,28.82,53121.958003059386,15.4268,15.4429,15.4214,15.4375,53121.958
2010-05-24 13:55:00,28.83,28.86,28.8,28.86,30454.73508552357,15.4429,15.4589,15.4268,15.4589,30454.7351
2010-05-24 14:00:00,28.85,28.88,28.84,28.84,31150.04867195105,15.4536,15.4696,15.4482,15.4482,31150.0487
2010-05-24 14:05:00,28.84,28.85,28.81,28.85,24892.22639410374,15.4482,15.4536,15.4321,15.4536,24892.2264
2010-05-24 14:10:00,28.86,28.92,28.86,28.89,30454.73508552357,15.4589,15.4911,15.4589,15.475,30454.7351
2010-05-24 14:15:00,28.9,28.9,28.85,28.87,23084.4110693923,15.4804,15.4804,15.4536,15.4643,23084.4111
2010-05-24 14:20:00,28.87,28.88,28.84,28.87,29481.296064525104,15.4643,15.4696,15.4482,15.4643,29481.2961
2010-05-24 14:25:00,28.87,28.89,28.84,28.89,25726.60269781672,15.4643,15.475,15.4482,15.475,25726.6027
2010-05-24 14:30:00,28.89,28.9,28.84,28.9,43248.50507578919,15.475,15.4804,15.4482,15.4804,43248.5051
2010-05-24 14:35:00,28.91,28.92,28.86,28.86,37407.870949798365,15.4857,15.4911,15.4589,15.4589,37407.8709
2010-05-24 14:40:00,28.86,28.86,28.82,28.83,44082.88137950216,15.4589,15.4589,15.4375,15.4429,44082.8814
2010-05-24 14:45:00,28.82,28.82,28.76,28.76,57432.90223890975,15.4375,15.4375,15.4054,15.4054,57432.9022
2010-05-24 14:50:00,28.76,28.83,28.76,28.83,50201.640940063975,15.4054,15.4429,15.4054,15.4429,50201.6409
2010-05-24 14:55:00,28.84,28.84,28.77,28.78,47420.38659435406,15.4482,15.4482,15.4107,15.4161,47420.3866
2010-05-24 15:00:00,28.78,28.8,28.76,28.76,93589.20873313866,15.4161,15.4268,15.4054,15.4054,93589.2087
2010-05-24 15:05:00,28.76,28.76,28.69,28.7,72590.73842302879,15.4054,15.4054,15.3679,15.3732,72590.7384
2010-05-24 15:10:00,28.68,28.75,28.68,28.74,66054.7907106105,15.3625,15.4,15.3625,15.3947,66054.7907
2010-05-24 15:15:00,28.75,28.76,28.74,28.75,52009.45626477542,15.4,15.4054,15.3947,15.4,52009.4563
2010-05-24 15:20:00,28.75,28.79,28.74,28.77,100403.28188012796,15.4,15.4214,15.3947,15.4107,100403.2819
2010-05-24 15:25:00,28.77,28.77,28.74,28.75,70643.86038103185,15.4107,15.4107,15.3947,15.4,70643.8604
2010-05-24 15:30:00,28.75,28.84,28.74,28.82,82047.0031984425,15.4,15.4482,15.3947,15.4375,82047.0032
2010-05-24 15:35:00,28.83,28.84,28.8,28.81,92893.89514671118,15.4429,15.4482,15.4268,15.4321,92893.8951
2010-05-24 15:40:00,28.81,28.82,28.77,28.77,140592.4071756362,15.4321,15.4375,15.4107,15.4107,140592.4072
2010-05-24 15:45:00,28.78,28.78,28.67,28.68,162425.25378945906,15.4161,15.4161,15.3572,15.3625,162425.2538
2010-05-24 15:50:00,28.68,28.68,28.58,28.61,273119.1767487137,15.3625,15.3625,15.3089,15.325,273119.1767
2010-05-24 15:55:00,28.61,28.61,28.54,28.58,333889.5842024753,15.325,15.325,15.2875,15.3089,333889.5842
2010-05-25 09:30:00,27.88,27.88,27.69,27.76,160617.43846474765,14.934,14.934,14.8322,14.8697,160617.4385
2010-05-25 09:35:00,27.76,27.8,27.55,27.56,122514.25392852178,14.8697,14.8911,14.7572,14.7626,122514.2539
2010-05-25 09:40:00,27.56,27.79,27.51,27.76,136698.65109164233,14.7626,14.8858,14.7358,14.8697,136698.6511
2010-05-25 09:45:00,27.76,27.96,27.74,27.9,141148.65804477822,14.8697,14.9768,14.859,14.9447,141148.658
2010-05-25 09:50:00,27.91,27.99,27.89,27.97,171186.20497844528,14.9501,14.9929,14.9393,14.9822,171186.205
2010-05-25 09:55:00,27.97,28.07,27.97,28.04,160617.43846474765,14.9822,15.0358,14.9822,15.0197,160617.4385
2010-05-25 10:00:00,28.05,28.3,28.04,28.3,199415.9365874009,15.0251,15.159,15.0197,15.159,199415.9366
2010-05-25 10:05:00,28.3,28.33,28.16,28.2,144625.2259769156,15.159,15.175,15.084,15.1054,144625.226
2010-05-25 10:10:00,28.2,28.26,28.15,28.24,126129.88457794466,15.1054,15.1375,15.0786,15.1268,126129.8846
2010-05-25 10:15:00,28.25,28.38,28.25,28.3,103879.84981226534,15.1322,15.2018,15.1322,15.159,103879.8498
2010-05-25 10:20:00,28.33,28.33,28.2,28.27,123765.81838409124,15.175,15.175,15.1054,15.1429,123765.8184
2010-05-25 10:25:00,28.28,28.32,28.21,28.21,82881.37950215548,15.1483,15.1697,15.1108,15.1108,82881.3795
2010-05-25 10:30:00,28.2,28.27,28.17,28.17,56320.40050062579,15.1054,15.1429,15.0893,15.0893,56320.4005
2010-05-25 10:35:00,28.17,28.23,28.15,28.15,55486.02419691281,15.0893,15.1215,15.0786,15.0786,55486.0242
2010-05-25 10:40:00,28.14,28.16,28.1,28.11,48811.01376720901,15.0733,15.084,15.0518,15.0572,48811.0138
2010-05-25 10:45:00,28.1,28.13,28.06,28.09,55903.2123487693,15.0518,15.0679,15.0304,15.0465,55903.2123
2010-05-25 10:50:00,28.09,28.13,28.04,28.07,49923.51550549298,15.0465,15.0679,15.0197,15.0358,49923.5155
2010-05-25 10:55:00,28.08,28.15,28.08,28.15,30037.546933667087,15.0411,15.0786,15.0411,15.0786,30037.5469
2010-05-25 11:00:00,28.15,28.17,28.12,28.17,30037.546933667087,15.0786,15.0893,15.0625,15.0893,30037.5469
2010-05-25 11:05:00,28.17,28.28,28.17,28.22,40606.313447364766,15.0893,15.1483,15.0893,15.1161,40606.3134
2010-05-25 11:10:00,28.21,28.22,28.12,28.17,43109.442358503686,15.1108,15.1161,15.0625,15.0893,43109.4424
2010-05-25 11:15:00,28.17,28.2,28.15,28.15,48671.95104992352,15.0893,15.1054,15.0786,15.0786,48671.951
2010-05-25 11:20:00,28.15,28.2,28.12,28.19,74120.42831316925,15.0786,15.1054,15.0625,15.1,74120.4283
2010-05-25 11:25:00,28.19,28.24,28.18,28.2,45195.38311778613,15.1,15.1268,15.0947,15.1054,45195.3831
2010-05-25 11:30:00,28.2,28.21,28.15,28.15,48532.88833263802,15.1054,15.1108,15.0786,15.0786,48532.8883
2010-05-25 11:35:00,28.14,28.17,28.12,28.17,44082.88137950216,15.0733,15.0893,15.0625,15.0893,44082.8814
2010-05-25 11:40:00,28.17,28.22,28.13,28.15,47698.51202892505,15.0893,15.1161,15.0679,15.0786,47698.512
2010-05-25 11:45:00,28.16,28.17,28.12,28.14,43665.69322764567,15.084,15.0893,15.0625,15.0733,43665.6932
2010-05-25 11:50:00,28.15,28.21,28.14,28.2,71617.29940203032,15.0786,15.1108,15.0733,15.1054,71617.2994
2010-05-25 11:55:00,28.21,28.28,28.17,28.27,51036.01724377695,15.1108,15.1483,15.0893,15.1429,51036.0172
2010-05-25 12:00:00,28.28,28.37,28.25,28.35,116534.55708524544,15.1483,15.1965,15.1322,15.1857,116534.5571
2010-05-25 12:05:00,28.35,28.35,28.27,28.27,40467.25073007927,15.1857,15.1857,15.1429,15.1429,40467.2507
2010-05-25 12:10:00,28.28,28.38,28.26,28.38,58128.21582533723,15.1483,15.2018,15.1375,15.2018,58128.2158
2010-05-25 12:15:00,28.38,28.39,28.35,28.38,163120.56737588657,15.2018,15.2072,15.1857,15.2018,163120.5674
2010-05-25 12:20:00,28.38,28.39,28.36,28.38,103879.84981226534,15.2018,15.2072,15.1911,15.2018,103879.8498
2010-05-25 12:25:00,28.38,28.45,28.38,28.41,295925.462383535,15.2018,15.2393,15.2018,15.2179,295925.4624
2010-05-25 12:30:00,28.41,28.41,28.32,28.33,79543.87428730358,15.2179,15.2179,15.1697,15.175,79543.8743
2010-05-25 12:35:00,28.33,28.38,28.29,28.3,97900.15296898902,15.175,15.2018,15.1536,15.159,97900.153
2010-05-25 12:40:00,28.3,28.3,28.15,28.17,151161.1736893339,15.159,15.159,15.0786,15.0893,151161.1737
2010-05-25 12:45:00,28.17,28.25,28.15,28.24,26700.041718815188,15.0893,15.1322,15.0786,15.1268,26700.0417
2010-05-25 12:50:00,28.22,28.25,28.2,28.22,30315.67236823808,15.1161,15.1322,15.1054,15.1161,30315.6724
2010-05-25 12:55:00,28.22,28.26,28.22,28.23,31428.174106522045,15.1161,15.1375,15.1161,15.1215,31428.1741
2010-05-25 13:00:00,28.23,28.25,28.19,28.22,40745.37616465026,15.1215,15.1322,15.1,15.1161,40745.3762
2010-05-25 13:05:00,28.22,28.24,28.15,28.17,33792.24030037547,15.1161,15.1268,15.0786,15.0893,33792.2403
2010-05-25 13:10:00,28.15,28.16,28.12,28.15,29620.3587818106,15.0786,15.084,15.0625,15.0786,29620.3588
2010-05-25 13:15:00,28.16,28.17,28.12,28.15,19746.9058545404,15.084,15.0893,15.0625,15.0786,19746.9059
2010-05-25 13:20:00,28.17,28.22,28.14,28.19,42553.19148936171,15.0893,15.1161,15.0733,15.1,42553.1915
2010-05-25 13:25:00,28.19,28.22,28.17,28.2,44917.25768321513,15.1,15.1161,15.0893,15.1054,44917.2577
2010-05-25 13:30:00,28.21,28.22,28.16,28.18,47281.32387706856,15.1108,15.1161,15.084,15.0947,47281.3239
2010-05-25 13:35:00,28.19,28.21,28.14,28.16,35182.86747323043,15.1,15.1108,15.0733,15.084,35182.8675
2010-05-25 13:40:00,28.16,28.16,28.12,28.15,37407.870949798365,15.084,15.084,15.0625,15.0786,37407.8709
2010-05-25 13:45:00,28.15,28.17,28.14,28.16,25865.66541510221,15.0786,15.0893,15.0733,15.084,25865.6654
2010-05-25 13:50:00,28.16,28.22,28.13,28.18,46586.01029064108,15.084,15.1161,15.0679,15.0947,46586.0103
2010-05-25 13:55:00,28.17,28.2,28.15,28.17,42553.19148936171,15.0893,15.1054,15.0786,15.0893,42553.1915
2010-05-25 14:00:00,28.17,28.2,28.12,28.2,40884.43888193576,15.0893,15.1054,15.0625,15.1054,40884.4389
2010-05-25 14:05:00,28.2,28.28,28.18,28.2,61743.846474760125,15.1054,15.1483,15.0947,15.1054,61743.8465
2010-05-25 14:10:00,28.2,28.29,28.2,28.28,30315.67236823808,15.1054,15.1536,15.1054,15.1483,30315.6724
2010-05-25 14:15:00,28.28,28.34,28.25,28.34,75789.1809205952,15.1483,15.1804,15.1322,15.1804,75789.1809
2010-05-25 14:20:00,28.35,28.35,28.25,28.3,52982.89528577389,15.1857,15.1857,15.1322,15.159,52982.8953
2010-05-25 14:25:00,28.3,28.37,28.3,28.35,45751.63398692811,15.159,15.1965,15.159,15.1857,45751.634
2010-05-25 14:30:00,28.34,28.38,28.3,28.31,48532.88833263802,15.1804,15.2018,15.159,15.1643,48532.8883
2010-05-25 14:35:00,28.3,28.4,28.3,28.34,53678.208872201365,15.159,15.2125,15.159,15.1804,53678.2089
2010-05-25 14:40:00,28.33,28.38,28.28,28.35,200945.6264775414,15.175,15.2018,15.1483,15.1857,200945.6265
2010-05-25 14:45:00,28.35,28.49,28.33,28.47,78709.49798359061,15.1857,15.2607,15.175,15.25,78709.498
2010-05-25 14:50:00,28.48,28.49,28.41,28.47,43804.75594493117,15.2554,15.2607,15.2179,15.25,43804.7559
2010-05-25 14:55:00,28.47,28.47,28.4,28.42,51592.26811291893,15.25,15.25,15.2125,15.2232,51592.2681
2010-05-25 15:00:00,28.42,28.51,28.4,28.47,98595.4665554165,15.2232,15.2715,15.2125,15.25,98595.4666
2010-05-25 15:05:00,28.46,28.55,28.46,28.53,128772.07620636908,15.2447,15.2929,15.2447,15.2822,128772.0762
2010-05-25 15:10:00,28.53,28.56,28.45,28.45,79126.68613544709,15.2822,15.2982,15.2393,15.2393,79126.6861
2010-05-25 15:15:00,28.46,28.5,28.46,28.49,77040.74537616466,15.2447,15.2661,15.2447,15.2607,77040.7454
2010-05-25 15:20:00,28.5,28.65,28.5,28.63,116673.61980253096,15.2661,15.3464,15.2661,15.3357,116673.6198
2010-05-25 15:25:00,28.63,28.67,28.59,28.63,74537.61646502573,15.3357,15.3572,15.3143,15.3357,74537.6165
2010-05-25 15:30:00,28.64,28.71,28.63,28.67,163537.75552774302,15.3411,15.3786,15.3357,15.3572,163537.7555
2010-05-25 15:35:00,28.68,28.74,28.62,28.64,108747.04491725768,15.3625,15.3947,15.3304,15.3411,108747.0449
2010-05-25 15:40:00,28.63,28.72,28.63,28.69,166319.00987345295,15.3357,15.3839,15.3357,15.3679,166319.0099
2010-05-25 15:45:00,28.69,28.72,28.63,28.71,151300.2364066194,15.3679,15.3839,15.3357,15.3786,151300.2364
2010-05-25 15:50:00,28.71,28.71,28.61,28.67,169100.26421916287,15.3786,15.3786,15.325,15.3572,169100.2642
2010-05-25 15:55:00,28.68,28.77,28.67,28.76,340842.72006675013,15.3625,15.4107,15.3572,15.4054,340842.7201
2010-05-26 09:30:00,28.99,28.99,28.84,28.92,133083.02044221945,15.5286,15.5286,15.4482,15.4911,133083.0204
2010-05-26 09:35:00,28.92,29.04,28.91,29.03,44361.00681407315,15.4911,15.5553,15.4857,15.55,44361.0068
2010-05-26 09:40:00,29.02,29.07,29.01,29.02,55068.83604505633,15.5446,15.5714,15.5393,15.5446,55068.836
2010-05-26 09:45:00,29.02,29.05,28.99,29.01,92754.83242942567,15.5446,15.5607,15.5286,15.5393,92754.8324
2010-05-26 09:50:00,29.02,29.02,28.99,28.99,77318.87081073565,15.5446,15.5446,15.5286,15.5286,77318.8708
2010-05-26 09:55:00,29.0,29.03,28.97,28.97,73007.92657488528,15.5339,15.55,15.5179,15.5179,73007.9266
2010-05-26 10:00:00,28.98,29.04,28.96,28.99,100959.53274926991,15.5232,15.5553,15.5125,15.5286,100959.5327
2010-05-26 10:05:00,28.98,28.99,28.92,28.94,73703.24016131276,15.5232,15.5286,15.4911,15.5018,73703.2402
2010-05-26 10:10:00,28.94,29.0,28.92,28.99,54651.64789319984,15.5018,15.5339,15.4911,15.5286,54651.6479
2010-05-26 10:15:00,28.99,29.01,28.97,28.98,58267.27854262273,15.5286,15.5393,15.5179,15.5232,58267.2785
2010-05-26 10:20:00,28.97,28.99,28.92,28.96,148936.17021276598,15.5179,15.5286,15.4911,15.5125,148936.1702
2010-05-26 10:25:00,28.96,28.96,28.93,28.95,38520.37268808233,15.5125,15.5125,15.4964,15.5071,38520.3727
2010-05-26 10:30:00,28.94,29.03,28.93,29.03,62995.41093032959,15.5018,15.55,15.4964,15.55,62995.4109
2010-05-26 10:35:00,29.03,29.12,29.02,29.07,60214.15658461967,15.55,15.5982,15.5446,15.5714,60214.1566
2010-05-26 10:40:00,29.08,29.12,29.05,29.1,41996.94062021972,15.5768,15.5982,15.5607,15.5875,41996.9406
2010-05-26 10:45:00,29.11,29.12,29.04,29.04,35182.86747323043,15.5928,15.5982,15.5553,15.5553,35182.8675
2010-05-26 10:50:00,29.06,29.08,29.0,29.02,30593.79780280907,15.5661,15.5768,15.5339,15.5446,30593.7978
2010-05-26 10:55:00,29.02,29.02,28.93,28.99,36851.62008065638,15.5446,15.5446,15.4964,15.5286,36851.6201
2010-05-26 11:00:00,28.99,29.01,28.93,28.94,51036.01724377695,15.5286,15.5393,15.4964,15.5018,51036.0172
2010-05-26 11:05:00,28.94,28.99,28.92,28.99,102489.22263941038,15.5018,15.5286,15.4911,15.5286,102489.2226
2010-05-26 11:10:00,28.98,28.99,28.95,28.95,47281.32387706856,15.5232,15.5286,15.5071,15.5071,47281.3239
2010-05-26 11:15:00,28.95,29.0,28.95,29.0,31984.424975664027,15.5071,15.5339,15.5071,15.5339,31984.425
2010-05-26 11:20:00,29.0,29.0,28.93,28.97,40189.12529550828,15.5339,15.5339,15.4964,15.5179,40189.1253
2010-05-26 11:25:00,28.97,28.99,28.85,28.85,64664.163537755536,15.5179,15.5286,15.4536,15.4536,64664.1635
2010-05-26 11:30:00,28.85,28.89,28.85,28.89,62578.22277847309,15.4536,15.475,15.4536,15.475,62578.2228
2010-05-26 11:35:00,28.89,28.94,28.86,28.92,59657.90571547768,15.475,15.5018,15.4589,15.4911,59657.9057
2010-05-26 11:40:00,28.92,28.95,28.9,28.9,54651.64789319984,15.4911,15.5071,15.4804,15.4804,54651.6479
2010-05-26 11:45:00,28.91,28.93,28.83,28.89,60909.47017104715,15.4857,15.4964,15.4429,15.475,60909.4702
2010-05-26 11:50:00,28.89,28.92,28.84,28.9,50201.640940063975,15.475,15.4911,15.4482,15.4804,50201.6409
2010-05-26 11:55:00,28.91,28.98,28.91,28.97,52565.7071339174,15.4857,15.5232,15.4857,15.5179,52565.7071
2010-05-26 12:00:00,28.97,29.01,28.94,28.99,62717.2854957586,15.5179,15.5393,15.5018,15.5286,62717.2855
2010-05-26 12:05:00,28.99,29.03,28.99,29.01,42136.003337505215,15.5286,15.55,15.5286,15.5393,42136.0033
2010-05-26 12:10:00,29.02,29.02,28.97,28.97,31428.174106522045,15.5446,15.5446,15.5179,15.5179,31428.1741
2010-05-26 12:15:00,28.98,29.03,28.97,29.02,44639.13224864414,15.5232,15.55,15.5179,15.5446,44639.1322
2010-05-26 12:20:00,29.02,29.06,29.0,29.03,46446.94757335559,15.5446,15.5661,15.5339,15.55,46446.9476
2010-05-26 12:25:00,29.03,29.06,29.0,29.02,36712.557363370885,15.55,15.5661,15.5339,15.5446,36712.5574
2010-05-26 12:30:00,29.01,29.02,28.97,29.02,66471.97886246697,15.5393,15.5446,15.5179,15.5446,66471.9789
2010-05-26 12:35:00,29.02,29.04,29.02,29.03,55207.89876234182,15.5446,15.5553,15.5446,15.55,55207.8988
2010-05-26 12:40:00,29.04,29.04,28.92,28.97,70087.60951188987,15.5553,15.5553,15.4911,15.5179,70087.6095
2010-05-26 12:45:00,28.97,29.02,28.96,28.96,70365.73494646086,15.5179,15.5446,15.5125,15.5125,70365.7349
2010-05-26 12:50:00,28.96,29.04,28.94,29.04,60075.09386733417,15.5125,15.5553,15.5018,15.5553,60075.0939
2010-05-26 12:55:00,29.04,29.04,29.01,29.04,56320.40050062579,15.5553,15.5553,15.5393,15.5553,56320.4005
2010-05-26 13:00:00,29.04,29.05,29.0,29.01,56042.2750660548,15.5553,15.5607,15.5339,15.5393,56042.2751
2010-05-26 13:05:00,29.02,29.08,28.99,29.07,51870.39354748992,15.5446,15.5768,15.5286,15.5714,51870.3935
2010-05-26 13:10:00,29.07,29.07,29.01,29.02,57711.02767348074,15.5714,15.5714,15.5393,15.5446,57711.0277
2010-05-26 13:15:00,29.02,29.06,29.0,29.01,53956.33430677236,15.5446,15.5661,15.5339,15.5393,53956.3343
2010-05-26 13:20:00,29.0,29.07,29.0,29.07,58128.21582533723,15.5339,15.5714,15.5339,15.5714,58128.2158
2010-05-26 13:25:00,29.06,29.07,29.02,29.04,40328.18801279378,15.5661,15.5714,15.5446,15.5553,40328.188
2010-05-26 13:30:00,29.04,29.07,29.02,29.05,57711.02767348074,15.5553,15.5714,15.5446,15.5607,57711.0277
2010-05-26 13:35:00,29.05,29.13,29.05,29.13,65776.6652760395,15.5607,15.6036,15.5607,15.6036,65776.6653
2010-05-26 13:40:00,29.13,29.16,29.13,29.15,53400.083437630376,15.6036,15.6196,15.6036,15.6143,53400.0834
2010-05-26 13:45:00,29.15,29.15,29.12,29.14,44082.88137950216,15.6143,15.6143,15.5982,15.6089,44082.8814
2010-05-26 13:50:00,29.15,29.15,29.1,29.12,58406.34125990822,15.6143,15.6143,15.5875,15.5982,58406.3413
2010-05-26 13:55:00,29.12,29.17,29.11,29.17,164372.131831456,15.5982,15.625,15.5928,15.625,164372.1318
2010-05-26 14:00:00,29.17,29.18,29.14,29.17,137393.9646780698,15.625,15.6303,15.6089,15.625,137393.9647
2010-05-26 14:05:00,29.17,29.23,29.17,29.23,161312.7520511751,15.625,15.6571,15.625,15.6571,161312.7521
2010-05-26 14:10:00,29.22,29.24,29.19,29.19,127659.57446808512,15.6518,15.6625,15.6357,15.6357,127659.5745
2010-05-26 14:15:00,29.19,29.21,29.17,29.2,87192.32373800584,15.6357,15.6464,15.625,15.6411,87192.3237
2010-05-26 14:20:00,29.21,29.27,29.18,29.25,242247.25351133363,15.6464,15.6785,15.6303,15.6678,242247.2535
2010-05-26 14:25:00,29.25,29.25,29.17,29.19,100125.15644555696,15.6678,15.6678,15.625,15.6357,100125.1564
2010-05-26 14:30:00,29.2,29.22,29.05,29.13,104436.10068140732,15.6411,15.6518,15.5607,15.6036,104436.1007
2010-05-26 14:35:00,29.12,29.13,29.02,29.12,132943.95772493395,15.5982,15.6036,15.5446,15.5982,132943.9577
2010-05-26 14:40:00,29.12,29.16,29.06,29.09,114031.42817410654,15.5982,15.6196,15.5661,15.5821,114031.4282
2010-05-26 14:45:00,29.09,29.1,29.0,29.05,72868.86385759979,15.5821,15.5875,15.5339,15.5607,72868.8639
2010-05-26 14:50:00,29.04,29.05,29.0,29.02,67167.29244889446,15.5553,15.5607,15.5339,15.5446,67167.2924
2010-05-26 14:55:00,29.02,29.08,29.02,29.07,52704.769851202895,15.5446,15.5768,15.5446,15.5714,52704.7699
2010-05-26 15:00:00,29.08,29.16,29.07,29.09,107495.48046168825,15.5768,15.6196,15.5714,15.5821,107495.4805
2010-05-26 15:05:00,29.09,29.11,29.06,29.07,84272.00667501043,15.5821,15.5928,15.5661,15.5714,84272.0067
2010-05-26 15:10:00,29.07,29.14,29.07,29.14,56737.58865248227,15.5714,15.6089,15.5714,15.6089,56737.5887
2010-05-26 15:15:00,29.13,29.14,29.02,29.04,105687.66513697678,15.6036,15.6089,15.5446,15.5553,105687.6651
2010-05-26 15:20:00,29.04,29.06,28.94,28.95,102906.41079126688,15.5553,15.5661,15.5018,15.5071,102906.4108
2010-05-26 15:25:00,28.96,28.96,28.76,28.84,189125.29550827423,15.5125,15.5125,15.4054,15.4482,189125.2955
2010-05-26 15:30:00,28.84,28.89,28.76,28.79,226394.1037407871,15.4482,15.475,15.4054,15.4214,226394.1037
2010-05-26 15:35:00,28.77,28.83,28.72,28.83,175636.21193158114,15.4107,15.4429,15.3839,15.4429,175636.2119
2010-05-26 15:40:00,28.84,28.93,28.84,28.91,175636.21193158114,15.4482,15.4964,15.4482,15.4857,175636.2119
2010-05-26 15:45:00,28.9,28.9,28.75,28.79,146850.22945348354,15.4804,15.4804,15.4,15.4214,146850.2295
2010-05-26 15:50:00,28.79,28.84,28.77,28.81,177165.9018217216,15.4214,15.4482,15.4107,15.4321,177165.9018
2010-05-26 15:55:00,28.81,28.83,28.74,28.76,275483.2429425671,15.4321,15.4429,15.3947,15.4054,275483.2429
2010-05-27 09:30:00,29.16,29.22,29.13,29.16,79543.87428730358,15.6196,15.6518,15.6036,15.6196,79543.8743
2010-05-27 09:35:00,29.17,29.22,29.17,29.2,38659.43540536783,15.625,15.6518,15.625,15.6411,38659.4354
2010-05-27 09:40:00,29.21,29.29,29.2,29.29,60631.34473647615,15.6464,15.6893,15.6411,15.6893,60631.3447
2010-05-27 09:45:00,29.3,29.34,29.22,29.22,52148.51898206092,15.6946,15.716,15.6518,15.6518,52148.519
2010-05-27 09:50:00,29.24,29.24,29.12,29.2,49645.39007092199,15.6625,15.6625,15.5982,15.6411,49645.3901
2010-05-27 09:55:00,29.18,29.27,29.15,29.17,66471.97886246697,15.6303,15.6785,15.6143,15.625,66471.9789
2010-05-27 10:00:00,29.18,29.2,29.09,29.13,72451.6757057433,15.6303,15.6411,15.5821,15.6036,72451.6757
2010-05-27 10:05:00,29.13,29.19,29.13,29.18,39215.68627450981,15.6036,15.6357,15.6036,15.6303,39215.6863
2010-05-27 10:10:00,29.17,29.2,29.15,29.17,129606.45251008206,15.625,15.6411,15.6143,15.625,129606.4525
2010-05-27 10:15:00,29.17,29.19,29.15,29.17,47420.38659435406,15.625,15.6357,15.6143,15.625,47420.3866
2010-05-27 10:20:00,29.17,29.2,29.15,29.2,51314.14267834794,15.625,15.6411,15.6143,15.6411,51314.1427
2010-05-27 10:25:00,29.19,29.27,29.19,29.27,61604.78375747462,15.6357,15.6785,15.6357,15.6785,61604.7838
2010-05-27 10:30:00,29.27,29.32,29.25,29.28,60631.34473647615,15.6785,15.7053,15.6678,15.6839,60631.3447
2010-05-27 10:35:00,29.27,29.28,29.18,29.21,33514.114865804484,15.6785,15.6839,15.6303,15.6464,33514.1149
2010-05-27 10:40:00,29.21,29.25,29.21,29.23,33792.24030037547,15.6464,15.6678,15.6464,15.6571,33792.2403
2010-05-27 10:45:00,29.23,29.23,29.16,29.22,64803.22625504103,15.6571,15.6571,15.6196,15.6518,64803.2263
2010-05-27 10:50:00,29.24,29.27,29.2,29.26,70921.98581560285,15.6625,15.6785,15.6411,15.6732,70921.9858
2010-05-27 10:55:00,29.26,29.27,29.21,29.21,24196.912807676264,15.6732,15.6785,15.6464,15.6464,24196.9128
2010-05-27 11:00:00,29.21,29.29,29.21,29.28,43804.75594493117,15.6464,15.6893,15.6464,15.6839,43804.7559
2010-05-27 11:05:00,29.27,29.29,29.2,29.23,52426.64441663191,15.6785,15.6893,15.6411,15.6571,52426.6444
2010-05-27 11:10:00,29.24,29.25,29.19,29.22,36434.431928799895,15.6625,15.6678,15.6357,15.6518,36434.4319
2010-05-27 11:15:00,29.22,29.25,29.19,29.22,69253.2332081769,15.6518,15.6678,15.6357,15.6518,69253.2332
2010-05-27 11:20:00,29.22,29.25,29.2,29.24,58128.21582533723,15.6518,15.6678,15.6411,15.6625,58128.2158
2010-05-27 11:25:00,29.23,29.28,29.22,29.27,53539.14615491587,15.6571,15.6839,15.6518,15.6785,53539.1462
2010-05-27 11:30:00,29.27,29.28,29.2,29.25,52843.83256848839,15.6785,15.6839,15.6411,15.6678,52843.8326
2010-05-27 11:35:00,29.25,29.27,29.2,29.2,27812.54345709916,15.6678,15.6785,15.6411,15.6411,27812.5435
2010-05-27 11:40:00,29.19,29.24,29.17,29.24,39493.8117090808,15.6357,15.6625,15.625,15.6625,39493.8117
2010-05-27 11:45:00,29.23,29.24,29.21,29.23,18078.15324711445,15.6571,15.6625,15.6464,15.6571,18078.1532
2010-05-27 11:50:00,29.23,29.3,29.23,29.28,21415.658461966348,15.6571,15.6946,15.6571,15.6839,21415.6585
2010-05-27 11:55:00,29.29,29.31,29.25,29.3,48532.88833263802,15.6893,15.7,15.6678,15.6946,48532.8883
2010-05-27 12:00:00,29.3,29.32,29.26,29.32,38659.43540536783,15.6946,15.7053,15.6732,15.7053,38659.4354
2010-05-27 12:05:00,29.32,29.32,29.28,29.31,29342.23334723961,15.7053,15.7053,15.6839,15.7,29342.2333
2010-05-27 12:10:00,29.31,29.32,29.26,29.31,39354.748991795306,15.7,15.7053,15.6732,15.7,39354.749
2010-05-27 12:15:00,29.31,29.31,29.27,29.3,42692.2542066472,15.7,15.7,15.6785,15.6946,42692.2542
2010-05-27 12:20:00,29.29,29.3,29.25,29.27,42831.316923932696,15.6893,15.6946,15.6678,15.6785,42831.3169
2010-05-27 12:25:00,29.27,29.32,29.25,29.28,35460.992907801425,15.6785,15.7053,15.6678,15.6839,35460.9929
2010-05-27 12:30:00,29.28,29.29,29.23,29.25,36990.682797941874,15.6839,15.6893,15.6571,15.6678,36990.6828
2010-05-27 12:35:00,29.26,29.27,29.23,29.26,24614.100959532752,15.6732,15.6785,15.6571,15.6732,24614.101
2010-05-27 12:40:00,29.26,29.27,29.22,29.22,33931.30301766097,15.6732,15.6785,15.6518,15.6518,33931.303
2010-05-27 12:45:00,29.22,29.27,29.22,29.27,32401.613127520515,15.6518,15.6785,15.6518,15.6785,32401.6131
2010-05-27 12:50:00,29.27,29.29,29.25,29.28,169517.45237101935,15.6785,15.6893,15.6678,15.6839,169517.4524
2010-05-27 12:55:00,29.27,29.33,29.27,29.29,45612.57126964261,15.6785,15.7107,15.6785,15.6893,45612.5713
2010-05-27 13:00:00,29.3,29.33,29.29,29.32,94701.71047142262,15.6946,15.7107,15.6893,15.7053,94701.7105
2010-05-27 13:05:00,29.33,29.35,29.3,29.32,68696.9823390349,15.7107,15.7214,15.6946,15.7053,68696.9823
2010-05-27 13:10:00,29.32,29.38,29.3,29.38,63829.78723404256,15.7053,15.7375,15.6946,15.7375,63829.7872
2010-05-27 13:15:00,29.38,29.45,29.38,29.43,73007.92657488528,15.7375,15.775,15.7375,15.7643,73007.9266
2010-05-27 13:20:00,29.43,29.48,29.43,29.44,38381.30997079684,15.7643,15.791,15.7643,15.7696,38381.31
2010-05-27 13:25:00,29.44,29.47,29.43,29.43,18356.27868168544,15.7696,15.7857,15.7643,15.7643,18356.2787
2010-05-27 13:30:00,29.42,29.43,29.4,29.4,19885.96857182589,15.7589,15.7643,15.7482,15.7482,19885.9686
2010-05-27 13:35:00,29.4,29.48,29.4,29.45,39771.93714365179,15.7482,15.791,15.7482,15.775,39771.9371
2010-05-27 13:40:00,29.45,29.48,29.43,29.44,41440.68975107774,15.775,15.791,15.7643,15.7696,41440.6898
2010-05-27 13:45:00,29.44,29.45,29.42,29.44,39354.748991795306,15.7696,15.775,15.7589,15.7696,39354.749
2010-05-27 13:50:00,29.44,29.44,29.42,29.43,45612.57126964261,15.7696,15.7696,15.7589,15.7643,45612.5713
2010-05-27 13:55:00,29.43,29.45,29.41,29.42,38381.30997079684,15.7643,15.775,15.7535,15.7589,38381.31
2010-05-27 14:00:00,29.43,29.45,29.4,29.42,21971.90933110833,15.7643,15.775,15.7482,15.7589,21971.9093
2010-05-27 14:05:00,29.42,29.51,29.42,29.5,75650.1182033097,15.7589,15.8071,15.7589,15.8017,75650.1182
2010-05-27 14:10:00,29.5,29.56,29.5,29.53,58128.21582533723,15.8017,15.8339,15.8017,15.8178,58128.2158
2010-05-27 14:15:00,29.52,29.54,29.5,29.53,18217.215964399948,15.8125,15.8232,15.8017,15.8178,18217.216
2010-05-27 14:20:00,29.54,29.59,29.53,29.58,54234.45974134335,15.8232,15.85,15.8178,15.8446,54234.4597
2010-05-27 14:25:00,29.57,29.58,29.54,29.56,28368.79432624113,15.8392,15.8446,15.8232,15.8339,28368.7943
2010-05-27 14:30:00,29.56,29.56,29.53,29.54,46864.13572521207,15.8339,15.8339,15.8178,15.8232,46864.1357
2010-05-27 14:35:00,29.54,29.59,29.53,29.58,55625.08691419831,15.8232,15.85,15.8178,15.8446,55625.0869
2010-05-27 14:40:00,29.59,29.59,29.55,29.56,34487.553886802954,15.85,15.85,15.8285,15.8339,34487.5539
2010-05-27 14:45:00,29.56,29.58,29.53,29.58,82325.12863301349,15.8339,15.8446,15.8178,15.8446,82325.1286
2010-05-27 14:50:00,29.57,29.58,29.53,29.55,74676.67918231123,15.8392,15.8446,15.8178,15.8285,74676.6792
2010-05-27 14:55:00,29.54,29.58,29.54,29.56,59101.6548463357,15.8232,15.8446,15.8232,15.8339,59101.6548
2010-05-27 15:00:00,29.56,29.65,29.53,29.64,120011.12501738284,15.8339,15.8821,15.8178,15.8767,120011.125
2010-05-27 15:05:00,29.64,29.64,29.6,29.62,74815.74189959673,15.8767,15.8767,15.8553,15.866,74815.7419
2010-05-27 15:10:00,29.62,29.68,29.59,29.66,63273.536364900574,15.866,15.8982,15.85,15.8875,63273.5364
2010-05-27 15:15:00,29.65,29.68,29.61,29.63,64664.163537755536,15.8821,15.8982,15.8607,15.8714,64664.1635
2010-05-27 15:20:00,29.63,29.63,29.57,29.6,67028.22973160897,15.8714,15.8714,15.8392,15.8553,67028.2297
2010-05-27 15:25:00,29.6,29.61,29.55,29.6,93450.14601585316,15.8553,15.8607,15.8285,15.8553,93450.146
2010-05-27 15:30:00,29.61,29.63,29.58,29.63,100542.34459741344,15.8607,15.8714,15.8446,15.8714,100542.3446
2010-05-27 15:35:00,29.63,29.66,29.61,29.65,117368.93338895842,15.8714,15.8875,15.8607,15.8821,117368.9334
2010-05-27 15:40:00,29.65,29.68,29.63,29.67,201780.0027812544,15.8821,15.8982,15.8714,15.8928,201780.0028
2010-05-27 15:45:00,29.67,29.67,29.61,29.64,177583.08997357808,15.8928,15.8928,15.8607,15.8767,177583.09
2010-05-27 15:50:00,29.65,29.73,29.64,29.73,171464.3304130163,15.8821,15.9249,15.8767,15.9249,171464.3304
2010-05-27 15:55:00,29.73,29.79,29.71,29.77,278820.74815741903,15.9249,15.9571,15.9142,15.9464,278820.7482
2010-05-28 09:30:00,29.66,29.78,29.64,29.77,80100.12515644556,15.8875,15.9517,15.8767,15.9464,80100.1252
2010-05-28 09:35:00,29.79,29.89,29.78,29.87,59518.84299819219,15.9571,16.0107,15.9517,15.9999,59518.843
2010-05-28 09:40:00,29.84,29.88,29.67,29.71,92754.83242942567,15.9839,16.0053,15.8928,15.9142,92754.8324
2010-05-28 09:45:00,29.71,29.87,29.69,29.84,48254.76289806704,15.9142,15.9999,15.9035,15.9839,48254.7629
2010-05-28 09:50:00,29.84,29.84,29.76,29.8,71895.42483660132,15.9839,15.9839,15.941,15.9624,71895.4248
2010-05-28 09:55:00,29.81,29.95,29.79,29.92,64107.91266861355,15.9678,16.0428,15.9571,16.0267,64107.9127
2010-05-28 10:00:00,29.93,29.95,29.87,29.89,20720.34487553887,16.0321,16.0428,15.9999,16.0107,20720.3449
2010-05-28 10:05:00,29.89,29.89,29.79,29.79,23084.4110693923,16.0107,16.0107,15.9571,15.9571,23084.4111
2010-05-28 10:10:00,29.79,29.84,29.78,29.81,31428.174106522045,15.9571,15.9839,15.9517,15.9678,31428.1741
2010-05-28 10:15:00,29.82,29.86,29.8,29.81,36712.557363370885,15.9732,15.9946,15.9624,15.9678,36712.5574
2010-05-28 10:20:00,29.82,29.84,29.76,29.79,57989.15310805174,15.9732,15.9839,15.941,15.9571,57989.1531
2010-05-28 10:25:00,29.78,29.86,29.78,29.85,55764.1496314838,15.9517,15.9946,15.9517,15.9892,55764.1496
2010-05-28 10:30:00,29.86,29.87,29.84,29.86,30315.67236823808,15.9946,15.9999,15.9839,15.9946,30315.6724
2010-05-28 10:35:00,29.86,29.86,29.81,29.81,48950.07648449451,15.9946,15.9946,15.9678,15.9678,48950.0765
2010-05-28 10:40:00,29.81,29.82,29.74,29.76,32957.8639966625,15.9678,15.9732,15.9303,15.941,32957.864
2010-05-28 10:45:00,29.76,29.78,29.67,29.68,30315.67236823808,15.941,15.9517,15.8928,15.8982,30315.6724
2010-05-28 10:50:00,29.68,29.75,29.66,29.68,31706.299541093034,15.8982,15.9357,15.8875,15.8982,31706.2995
2010-05-28 10:55:00,29.68,29.71,29.67,29.68,33514.114865804484,15.8982,15.9142,15.8928,15.8982,33514.1149
2010-05-28 11:00:00,29.68,29.73,29.68,29.71,32401.613127520515,15.8982,15.9249,15.8982,15.9142,32401.6131
2010-05-28 11:05:00,29.7,29.71,29.63,29.66,40328.18801279378,15.9089,15.9142,15.8714,15.8875,40328.188
2010-05-28 11:10:00,29.66,29.68,29.59,29.61,53261.02072034488,15.8875,15.8982,15.85,15.8607,53261.0207
2010-05-28 11:15:00,29.61,29.63,29.58,29.58,27256.29258795717,15.8607,15.8714,15.8446,15.8446,27256.2926
2010-05-28 11:20:00,29.6,29.6,29.54,29.56,15714.087053261022,15.8553,15.8553,15.8232,15.8339,15714.0871
2010-05-28 11:25:00,29.56,29.58,29.53,29.57,27812.54345709916,15.8339,15.8446,15.8178,15.8392,27812.5435
2010-05-28 11:30:00,29.57,29.58,29.55,29.57,16409.4006396885,15.8392,15.8446,15.8285,15.8392,16409.4006
2010-05-28 11:35:00,29.56,29.59,29.56,29.56,32540.67584480601,15.8339,15.85,15.8339,15.8339,32540.6758
2010-05-28 11:40:00,29.56,29.66,29.56,29.65,36156.3064942289,15.8339,15.8875,15.8339,15.8821,36156.3065
2010-05-28 11:45:00,29.65,29.68,29.63,29.68,17800.02781254346,15.8821,15.8982,15.8714,15.8982,17800.0278
2010-05-28 11:50:00,29.67,29.67,29.62,29.63,23362.53650396329,15.8928,15.8928,15.866,15.8714,23362.5365
2010-05-28 11:55:00,29.63,29.63,29.56,29.59,33096.92671394799,15.8714,15.8714,15.8339,15.85,33096.9267
2010-05-28 12:00:00,29.59,29.63,29.57,29.58,20859.40759282437,15.85,15.8714,15.8392,15.8446,20859.4076
2010-05-28 12:05:00,29.58,29.61,29.58,29.61,21137.53302739536,15.8446,15.8607,15.8446,15.8607,21137.533
2010-05-28 12:10:00,29.61,29.64,29.61,29.62,14462.52259769156,15.8607,15.8767,15.8607,15.866,14462.5226
2010-05-28 12:15:00,29.61,29.65,29.6,29.65,24335.97552496176,15.8607,15.8821,15.8553,15.8821,24335.9755
2010-05-28 12:20:00,29.65,29.68,29.65,29.67,11820.33096926714,15.8821,15.8982,15.8821,15.8928,11820.331
2010-05-28 12:25:00,29.68,29.68,29.66,29.67,11681.268251981644,15.8982,15.8982,15.8875,15.8928,11681.2683
2010-05-28 12:30:00,29.67,29.67,29.65,29.65,12098.456403838132,15.8928,15.8928,15.8821,15.8821,12098.4564
2010-05-28 12:35:00,29.65,29.66,29.41,29.43,90947.01710471424,15.8821,15.8875,15.7535,15.7643,90947.0171
2010-05-28 12:40:00,29.43,29.55,29.39,29.48,82464.19135029899,15.7643,15.8285,15.7428,15.791,82464.1914
2010-05-28 12:45:00,29.47,29.48,29.4,29.48,42692.2542066472,15.7857,15.791,15.7482,15.791,42692.2542
2010-05-28 12:50:00,29.48,29.51,29.46,29.5,28925.04519538312,15.791,15.8071,15.7803,15.8017,28925.0452
2010-05-28 12:55:00,29.5,29.52,29.45,29.48,26978.16715338618,15.8017,15.8125,15.775,15.791,26978.1672
2010-05-28 13:00:00,29.49,29.54,29.49,29.53,20303.156723682383,15.7964,15.8232,15.7964,15.8178,20303.1567
2010-05-28 13:05:00,29.53,29.53,29.44,29.47,16548.463356973996,15.8178,15.8178,15.7696,15.7857,16548.4634
2010-05-28 13:10:00,29.46,29.51,29.44,29.48,21276.595744680853,15.7803,15.8071,15.7696,15.791,21276.5957
2010-05-28 13:15:00,29.48,29.51,29.45,29.51,16409.4006396885,15.791,15.8071,15.775,15.8071,16409.4006
2010-05-28 13:20:00,29.51,29.52,29.48,29.5,13350.020859407594,15.8071,15.8125,15.791,15.8017,13350.0209
2010-05-28 13:25:00,29.5,29.53,29.48,29.5,17521.902377972467,15.8017,15.8178,15.791,15.8017,17521.9024
2010-05-28 13:30:00,29.5,29.52,29.45,29.48,26421.916284244195,15.8017,15.8125,15.775,15.791,26421.9163
2010-05-28 13:35:00,29.48,29.5,29.45,29.49,25031.28911138924,15.791,15.8017,15.775,15.7964,25031.2891
2010-05-28 13:40:00,29.49,29.49,29.46,29.48,12932.832707551106,15.7964,15.7964,15.7803,15.791,12932.8327
2010-05-28 13:45:00,29.47,29.47,29.39,29.4,24196.912807676264,15.7857,15.7857,15.7428,15.7482,24196.9128
2010-05-28 13:50:00,29.42,29.46,29.41,29.45,15296.898901404536,15.7589,15.7803,15.7535,15.775,15296.8989
2010-05-28 13:55:00,29.45,29.47,29.38,29.4,23501.599221248784,15.775,15.7857,15.7375,15.7482,23501.5992
2010-05-28 14:00:00,29.4,29.41,29.36,29.38,23640.66193853428,15.7482,15.7535,15.7268,15.7375,23640.6619
2010-05-28 14:05:00,29.38,29.4,29.32,29.39,36434.431928799895,15.7375,15.7482,15.7053,15.7428,36434.4319
2010-05-28 14:10:00,29.4,29.41,29.35,29.4,27812.54345709916,15.7482,15.7535,15.7214,15.7482,27812.5435
2010-05-28 14:15:00,29.39,29.43,29.38,29.42,14879.710749548049,15.7428,15.7643,15.7375,15.7589,14879.7107
2010-05-28 14:20:00,29.42,29.43,29.37,29.4,20998.47031010986,15.7589,15.7643,15.7321,15.7482,20998.4703
2010-05-28 14:25:00,29.4,29.45,29.4,29.45,18356.27868168544,15.7482,15.775,15.7482,15.775,18356.2787
2010-05-28 14:30:00,29.44,29.46,29.43,29.45,12793.769990265611,15.7696,15.7803,15.7643,15.775,12793.77
2010-05-28 14:35:00,29.45,29.51,29.43,29.49,44361.00681407315,15.775,15.8071,15.7643,15.7964,44361.0068
2010-05-28 14:40:00,29.48,29.51,29.48,29.51,16826.58879154499,15.791,15.8071,15.791,15.8071,16826.5888
2010-05-28 14:45:00,29.51,29.6,29.5,29.58,56181.33778334029,15.8071,15.8553,15.8017,15.8446,56181.3378
2010-05-28 14:50:00,29.58,29.62,29.55,29.58,38381.30997079684,15.8446,15.866,15.8285,15.8446,38381.31
2010-05-28 14:55:00,29.58,29.58,29.53,29.56,12654.707272980117,15.8446,15.8446,15.8178,15.8339,12654.7073
2010-05-28 15:00:00,29.56,29.57,29.53,29.56,38798.49812265332,15.8339,15.8392,15.8178,15.8339,38798.4981
2010-05-28 15:05:00,29.55,29.59,29.53,29.55,49923.51550549298,15.8285,15.85,15.8178,15.8285,49923.5155
2010-05-28 15:10:00,29.56,29.61,29.54,29.58,53121.958003059386,15.8339,15.8607,15.8232,15.8446,53121.958
2010-05-28 15:15:00,29.58,29.64,29.57,29.63,33653.17758308998,15.8446,15.8767,15.8392,15.8714,33653.1776
2010-05-28 15:20:00,29.63,29.68,29.63,29.64,50757.891809205954,15.8714,15.8982,15.8714,15.8767,50757.8918
2010-05-28 15:25:00,29.65,29.69,29.63,29.68,32123.48769294952,15.8821,15.9035,15.8714,15.8982,32123.4877
2010-05-28 15:30:00,29.68,29.73,29.68,29.68,31428.174106522045,15.8982,15.9249,15.8982,15.8982,31428.1741
2010-05-28 15:35:00,29.68,29.69,29.63,29.63,38937.560839938815,15.8982,15.9035,15.8714,15.8714,38937.5608
2010-05-28 15:40:00,29.63,29.66,29.6,29.66,83854.81852315395,15.8714,15.8875,15.8553,15.8875,83854.8185
2010-05-28 15:45:00,29.65,29.65,29.45,29.61,180781.5324711445,15.8821,15.8821,15.775,15.8607,180781.5325
2010-05-28 15:50:00,29.6,29.64,29.53,29.61,133500.20859407593,15.8553,15.8767,15.8178,15.8607,133500.2086
2010-05-28 15:55:00,29.61,29.62,29.41,29.44,279237.9363092755,15.8607,15.866,15.7535,15.7696,279237.9363
2010-06-01 09:30:00,29.32,29.32,29.02,29.19,158670.56042275068,15.7053,15.7053,15.5446,15.6357,158670.5604
2010-06-01 09:35:00,29.22,29.22,29.04,29.12,129745.51522736756,15.6518,15.6518,15.5553,15.5982,129745.5152
2010-06-01 09:40:00,29.14,29.2,29.1,29.16,36156.3064942289,15.6089,15.6411,15.5875,15.6196,36156.3065
2010-06-01 09:45:00,29.19,29.31,29.12,29.3,26004.72813238771,15.6357,15.7,15.5982,15.6946,26004.7281
2010-06-01 09:50:00,29.29,29.36,29.28,29.32,78709.49798359061,15.6893,15.7268,15.6839,15.7053,78709.498
2010-06-01 09:55:00,29.33,29.35,29.27,29.27,41579.75246836324,15.7107,15.7214,15.6785,15.6785,41579.7525
2010-06-01 10:00:00,29.27,29.49,29.27,29.45,73842.30287859826,15.6785,15.7964,15.6785,15.775,73842.3029
2010-06-01 10:05:00,29.45,29.5,29.4,29.44,110276.73480739814,15.775,15.8017,15.7482,15.7696,110276.7348
2010-06-01 10:10:00,29.45,29.45,29.35,29.38,39215.68627450981,15.775,15.775,15.7214,15.7375,39215.6863
2010-06-01 10:15:00,29.37,29.46,29.36,29.46,33375.05214851898,15.7321,15.7803,15.7268,15.7803,33375.0521
2010-06-01 10:20:00,29.48,29.56,29.46,29.56,20164.09400639689,15.791,15.8339,15.7803,15.8339,20164.094
2010-06-01 10:25:00,29.56,29.68,29.56,29.6,36712.557363370885,15.8339,15.8982,15.8339,15.8553,36712.5574
2010-06-01 10:30:00,29.61,29.71,29.61,29.7,57571.96495619525,15.8607,15.9142,15.8607,15.9089,57571.965
2010-06-01 10:35:00,29.71,29.72,29.66,29.68,36017.243776943404,15.9142,15.9196,15.8875,15.8982,36017.2438
2010-06-01 10:40:00,29.68,29.68,29.62,29.62,39076.62355722431,15.8982,15.8982,15.866,15.866,39076.6236
2010-06-01 10:45:00,29.63,29.65,29.61,29.63,33653.17758308998,15.8714,15.8821,15.8607,15.8714,33653.1776
2010-06-01 10:50:00,29.64,29.66,29.59,29.61,22667.22291753581,15.8767,15.8875,15.85,15.8607,22667.2229
2010-06-01 10:55:00,29.61,29.62,29.57,29.59,31150.04867195105,15.8607,15.866,15.8392,15.85,31150.0487
2010-06-01 11:00:00,29.59,29.61,29.58,29.59,20164.09400639689,15.85,15.8607,15.8446,15.85,20164.094
2010-06-01 11:05:00,29.59,29.59,29.55,29.55,23223.4737866778,15.85,15.85,15.8285,15.8285,23223.4738
2010-06-01 11:10:00,29.55,29.56,29.51,29.53,32818.801279377,15.8285,15.8339,15.8071,15.8178,32818.8013
2010-06-01 11:15:00,29.52,29.53,29.48,29.53,19190.65498539841,15.8125,15.8178,15.791,15.8178,19190.655
2010-06-01 11:20:00,29.52,29.56,29.5,29.56,15853.149770546515,15.8125,15.8339,15.8017,15.8339,15853.1498
2010-06-01 11:25:00,29.56,29.61,29.53,29.6,21693.78389653734,15.8339,15.8607,15.8178,15.8553,21693.7839
2010-06-01 11:30:00,29.61,29.62,29.53,29.56,20025.03128911139,15.8607,15.866,15.8178,15.8339,20025.0313
2010-06-01 11:35:00,29.56,29.56,29.51,29.53,16270.337922403003,15.8339,15.8339,15.8071,15.8178,16270.3379
2010-06-01 11:40:00,29.54,29.54,29.48,29.49,8482.825754415242,15.8232,15.8232,15.791,15.7964,8482.8258
2010-06-01 11:45:00,29.48,29.5,29.43,29.5,26421.916284244195,15.791,15.8017,15.7643,15.8017,26421.9163
2010-06-01 11:50:00,29.49,29.49,29.43,29.46,23084.4110693923,15.7964,15.7964,15.7643,15.7803,23084.4111
2010-06-01 11:55:00,29.45,29.47,29.4,29.42,21137.53302739536,15.775,15.7857,15.7482,15.7589,21137.533
2010-06-01 12:00:00,29.41,29.47,29.4,29.45,20442.21944096788,15.7535,15.7857,15.7482,15.775,20442.2194
2010-06-01 12:05:00,29.45,29.46,29.43,29.43,13071.895424836604,15.775,15.7803,15.7643,15.7643,13071.8954
2010-06-01 12:10:00,29.41,29.49,29.41,29.46,20442.21944096788,15.7535,15.7964,15.7535,15.7803,20442.2194
2010-06-01 12:15:00,29.47,29.5,29.46,29.48,23501.599221248784,15.7857,15.8017,15.7803,15.791,23501.5992
2010-06-01 12:20:00,29.49,29.49,29.46,29.46,13628.146293978583,15.7964,15.7964,15.7803,15.7803,13628.1463
2010-06-01 12:25:00,29.48,29.51,29.48,29.51,14462.52259769156,15.791,15.8071,15.791,15.8071,14462.5226
2010-06-01 12:30:00,29.51,29.54,29.48,29.54,19468.780419969407,15.8071,15.8232,15.791,15.8232,19468.7804
2010-06-01 12:35:00,29.53,29.53,29.47,29.49,46725.07300792658,15.8178,15.8178,15.7857,15.7964,46725.073
2010-06-01 12:40:00,29.5,29.5,29.47,29.47,19190.65498539841,15.8017,15.8017,15.7857,15.7857,19190.655
2010-06-01 12:45:00,29.46,29.5,29.46,29.49,18495.341398970937,15.7803,15.8017,15.7803,15.7964,18495.3414
2010-06-01 12:50:00,29.5,29.51,29.46,29.48,25309.41454596023,15.8017,15.8071,15.7803,15.791,25309.4145
2010-06-01 12:55:00,29.47,29.5,29.43,29.43,31984.424975664027,15.7857,15.8017,15.7643,15.7643,31984.425
2010-06-01 13:00:00,29.43,29.46,29.43,29.46,18217.215964399948,15.7643,15.7803,15.7643,15.7803,18217.216
2010-06-01 13:05:00,29.46,29.5,29.45,29.5,13906.271728549576,15.7803,15.8017,15.775,15.8017,13906.2717
2010-06-01 13:10:00,29.5,29.57,29.5,29.56,14601.585314977056,15.8017,15.8392,15.8017,15.8339,14601.5853
2010-06-01 13:15:00,29.56,29.63,29.55,29.62,17800.02781254346,15.8339,15.8714,15.8285,15.866,17800.0278
2010-06-01 13:20:00,29.61,29.65,29.6,29.62,18773.46683354193,15.8607,15.8821,15.8553,15.866,18773.4668
2010-06-01 13:25:00,29.62,29.64,29.59,29.63,9734.390209984704,15.866,15.8767,15.85,15.8714,9734.3902
2010-06-01 13:30:00,29.63,29.67,29.63,29.66,31010.98595466556,15.8714,15.8928,15.8714,15.8875,31010.986
2010-06-01 13:35:00,29.66,29.68,29.64,29.66,18495.341398970937,15.8875,15.8982,15.8767,15.8875,18495.3414
2010-06-01 13:40:00,29.66,29.66,29.6,29.61,42970.37964121819,15.8875,15.8875,15.8553,15.8607,42970.3796
2010-06-01 13:45:00,29.61,29.65,29.6,29.64,18356.27868168544,15.8607,15.8821,15.8553,15.8767,18356.2787
2010-06-01 13:50:00,29.64,29.64,29.57,29.59,20998.47031010986,15.8767,15.8767,15.8392,15.85,20998.4703
2010-06-01 13:55:00,29.59,29.6,29.56,29.56,14601.585314977056,15.85,15.8553,15.8339,15.8339,14601.5853
2010-06-01 14:00:00,29.55,29.56,29.46,29.48,75928.24363788069,15.8285,15.8339,15.7803,15.791,75928.2436
2010-06-01 14:05:00,29.48,29.5,29.4,29.44,43804.75594493117,15.791,15.8017,15.7482,15.7696,43804.7559
2010-06-01 14:10:00,29.45,29.51,29.44,29.51,30037.546933667087,15.775,15.8071,15.7696,15.8071,30037.5469
2010-06-01 14:15:00,29.5,29.52,29.44,29.5,71756.36211931582,15.8017,15.8125,15.7696,15.8017,71756.3621
2010-06-01 14:20:00,29.5,29.55,29.46,29.53,30871.923237380062,15.8017,15.8285,15.7803,15.8178,30871.9232
2010-06-01 14:25:00,29.51,29.53,29.48,29.5,58684.46669447921,15.8071,15.8178,15.791,15.8017,58684.4667
2010-06-01 14:30:00,29.5,29.57,29.49,29.53,28090.668891670142,15.8017,15.8392,15.7964,15.8178,28090.6689
2010-06-01 14:35:00,29.54,29.57,29.52,29.56,23501.599221248784,15.8232,15.8392,15.8125,15.8339,23501.5992
2010-06-01 14:40:00,29.54,29.57,29.53,29.56,25726.60269781672,15.8232,15.8392,15.8178,15.8339,25726.6027
2010-06-01 14:45:00,29.55,29.62,29.54,29.59,24614.100959532752,15.8285,15.866,15.8232,15.85,24614.101
2010-06-01 14:50:00,29.58,29.59,29.51,29.51,31984.424975664027,15.8446,15.85,15.8071,15.8071,31984.425
2010-06-01 14:55:00,29.52,29.57,29.46,29.56,29898.484216381592,15.8125,15.8392,15.7803,15.8339,29898.4842
2010-06-01 15:00:00,29.56,29.57,29.49,29.54,29064.107912668616,15.8339,15.8392,15.7964,15.8232,29064.1079
2010-06-01 15:05:00,29.54,29.55,29.48,29.49,45890.6967042136,15.8232,15.8285,15.791,15.7964,45890.6967
2010-06-01 15:10:00,29.49,29.5,29.44,29.47,106243.91600611876,15.7964,15.8017,15.7696,15.7857,106243.916
2010-06-01 15:15:00,29.48,29.49,29.38,29.38,173411.20845501323,15.791,15.7964,15.7375,15.7375,173411.2085
2010-06-01 15:20:00,29.38,29.42,29.27,29.31,153942.42803504382,15.7375,15.7589,15.6785,15.7,153942.428
2010-06-01 15:25:00,29.32,29.35,29.25,29.34,89695.45264914478,15.7053,15.7214,15.6678,15.716,89695.4526
2010-06-01 15:30:00,29.35,29.43,29.3,29.43,91364.20525657073,15.7214,15.7643,15.6946,15.7643,91364.2053
2010-06-01 15:35:00,29.42,29.45,29.38,29.42,103740.78709497984,15.7589,15.775,15.7375,15.7589,103740.7871
2010-06-01 15:40:00,29.4,29.43,29.32,29.33,139062.71728549578,15.7482,15.7643,15.7053,15.7107,139062.7173
2010-06-01 15:45:00,29.33,29.33,29.22,29.25,163259.63009317205,15.7107,15.7107,15.6518,15.6678,163259.6301
2010-06-01 15:50:00,29.25,29.25,29.17,29.17,172994.02030315675,15.6678,15.6678,15.625,15.625,172994.0203
2010-06-01 15:55:00,29.18,29.22,29.09,29.11,227784.73091364207,15.6303,15.6518,15.5821,15.5928,227784.7309
2010-06-02 09:30:00,29.18,29.19,29.07,29.13,68140.73146989293,15.6303,15.6357,15.5714,15.6036,68140.7315
2010-06-02 09:35:00,29.14,29.17,28.99,28.99,46586.01029064108,15.6089,15.625,15.5286,15.5286,46586.0103
2010-06-02 09:40:00,28.95,29.12,28.94,29.09,45473.50855235712,15.5071,15.5982,15.5018,15.5821,45473.5086
2010-06-02 09:45:00,29.07,29.08,29.02,29.07,28646.91976081213,15.5714,15.5768,15.5446,15.5714,28646.9198
2010-06-02 09:50:00,29.07,29.07,28.99,29.06,48811.01376720901,15.5714,15.5714,15.5286,15.5661,48811.0138
2010-06-02 09:55:00,29.06,29.09,29.02,29.03,41718.81518564873,15.5661,15.5821,15.5446,15.55,41718.8152
2010-06-02 10:00:00,29.03,29.18,28.97,29.17,51175.079961062445,15.55,15.6303,15.5179,15.625,51175.08
2010-06-02 10:05:00,29.15,29.19,29.09,29.12,25031.28911138924,15.6143,15.6357,15.5821,15.5982,25031.2891
2010-06-02 10:10:00,29.12,29.18,29.09,29.1,30593.79780280907,15.5982,15.6303,15.5821,15.5875,30593.7978
2010-06-02 10:15:00,29.09,29.15,29.09,29.13,47281.32387706856,15.5821,15.6143,15.5821,15.6036,47281.3239
2010-06-02 10:20:00,29.13,29.19,29.13,29.17,27256.29258795717,15.6036,15.6357,15.6036,15.625,27256.2926
2010-06-02 10:25:00,29.17,29.21,29.16,29.17,34765.679321373944,15.625,15.6464,15.6196,15.625,34765.6793
2010-06-02 10:30:00,29.17,29.18,29.15,29.16,44361.00681407315,15.625,15.6303,15.6143,15.6196,44361.0068
2010-06-02 10:35:00,29.15,29.19,29.1,29.12,118898.62327909889,15.6143,15.6357,15.5875,15.5982,118898.6233
2010-06-02 10:40:00,29.12,29.13,29.09,29.1,54651.64789319984,15.5982,15.6036,15.5821,15.5875,54651.6479
2010-06-02 10:45:00,29.1,29.11,29.07,29.09,47142.26115978307,15.5875,15.5928,15.5714,15.5821,47142.2612
2010-06-02 10:50:00,29.1,29.12,29.07,29.09,81629.81504658602,15.5875,15.5982,15.5714,15.5821,81629.815
2010-06-02 10:55:00,29.09,29.13,29.08,29.11,67723.54331803643,15.5821,15.6036,15.5768,15.5928,67723.5433
2010-06-02 11:00:00,29.1,29.12,29.08,29.12,73981.36559588375,15.5875,15.5982,15.5768,15.5982,73981.3656
2010-06-02 11:05:00,29.12,29.22,29.12,29.2,42553.19148936171,15.5982,15.6518,15.5982,15.6411,42553.1915
2010-06-02 11:10:00,29.19,29.24,29.19,29.19,46586.01029064108,15.6357,15.6625,15.6357,15.6357,46586.0103
2010-06-02 11:15:00,29.19,29.22,29.17,29.2,40328.18801279378,15.6357,15.6518,15.625,15.6411,40328.188
2010-06-02 11:20:00,29.21,29.25,29.19,29.23,40050.06257822278,15.6464,15.6678,15.6357,15.6571,40050.0626
2010-06-02 11:25:00,29.23,29.27,29.21,29.25,36990.682797941874,15.6571,15.6785,15.6464,15.6678,36990.6828
2010-06-02 11:30:00,29.25,29.27,29.22,29.25,129328.32707551109,15.6678,15.6785,15.6518,15.6678,129328.3271
2010-06-02 11:35:00,29.25,29.32,29.25,29.3,47281.32387706856,15.6678,15.7053,15.6678,15.6946,47281.3239
2010-06-02 11:40:00,29.31,29.34,29.28,29.32,44361.00681407315,15.7,15.716,15.6839,15.7053,44361.0068
2010-06-02 11:45:00,29.32,29.35,29.32,29.32,54234.45974134335,15.7053,15.7214,15.7053,15.7053,54234.4597
2010-06-02 11:50:00,29.32,29.35,29.32,29.34,45751.63398692811,15.7053,15.7214,15.7053,15.716,45751.634
2010-06-02 11:55:00,29.33,29.36,29.33,29.35,33653.17758308998,15.7107,15.7268,15.7107,15.7214,33653.1776
2010-06-02 12:00:00,29.35,29.4,29.35,29.4,27117.22987067168,15.7214,15.7482,15.7214,15.7482,27117.2299
2010-06-02 12:05:00,29.4,29.44,29.39,29.41,20998.47031010986,15.7482,15.7696,15.7428,15.7535,20998.4703
2010-06-02 12:10:00,29.42,29.43,29.41,29.43,18078.15324711445,15.7589,15.7643,15.7535,15.7643,18078.1532
2010-06-02 12:15:00,29.43,29.43,29.35,29.35,27534.418022528163,15.7643,15.7643,15.7214,15.7214,27534.418
2010-06-02 12:20:00,29.35,29.38,29.35,29.36,15435.961618690031,15.7214,15.7375,15.7214,15.7268,15435.9616
2010-06-02 12:25:00,29.35,29.38,29.35,29.37,13906.271728549576,15.7214,15.7375,15.7214,15.7321,13906.2717
2010-06-02 12:30:00,29.36,29.4,29.36,29.4,18078.15324711445,15.7268,15.7482,15.7268,15.7482,18078.1532
2010-06-02 12:35:00,29.4,29.41,29.38,29.39,13906.271728549576,15.7482,15.7535,15.7375,15.7428,13906.2717
2010-06-02 12:40:00,29.38,29.43,29.38,29.43,32818.801279377,15.7375,15.7643,15.7375,15.7643,32818.8013
2010-06-02 12:45:00,29.43,29.44,29.4,29.44,29759.421499096094,15.7643,15.7696,15.7482,15.7696,29759.4215
2010-06-02 12:50:00,29.45,29.45,29.41,29.42,13071.895424836604,15.775,15.775,15.7535,15.7589,13071.8954
2010-06-02 12:55:00,29.43,29.44,29.4,29.43,12376.581838409124,15.7643,15.7696,15.7482,15.7643,12376.5818
2010-06-02 13:00:00,29.43,29.46,29.43,29.45,16687.52607425949,15.7643,15.7803,15.7643,15.775,16687.5261
2010-06-02 13:05:00,29.45,29.45,29.4,29.41,22528.16020025032,15.775,15.775,15.7482,15.7535,22528.1602
2010-06-02 13:10:00,29.41,29.43,29.39,29.41,15992.212487832014,15.7535,15.7643,15.7428,15.7535,15992.2125
2010-06-02 13:15:00,29.4,29.4,29.38,29.39,20164.09400639689,15.7482,15.7482,15.7375,15.7428,20164.094
2010-06-02 13:20:00,29.4,29.4,29.36,29.39,20581.28215825337,15.7482,15.7482,15.7268,15.7428,20581.2822
2010-06-02 13:25:00,29.38,29.4,29.38,29.38,16826.58879154499,15.7375,15.7482,15.7375,15.7375,16826.5888
2010-06-02 13:30:00,29.38,29.41,29.38,29.4,18217.215964399948,15.7375,15.7535,15.7375,15.7482,18217.216
2010-06-02 13:35:00,29.4,29.42,29.4,29.41,22528.16020025032,15.7482,15.7589,15.7482,15.7535,22528.1602
2010-06-02 13:40:00,29.4,29.41,29.39,29.4,14740.648032262552,15.7482,15.7535,15.7428,15.7482,14740.648
2010-06-02 13:45:00,29.39,29.41,29.36,29.38,28368.79432624113,15.7428,15.7535,15.7268,15.7375,28368.7943
2010-06-02 13:50:00,29.38,29.38,29.36,29.37,14462.52259769156,15.7375,15.7375,15.7268,15.7321,14462.5226
2010-06-02 13:55:00,29.37,29.38,29.35,29.35,21137.53302739536,15.7321,15.7375,15.7214,15.7214,21137.533
2010-06-02 14:00:00,29.35,29.36,29.32,29.32,15714.087053261022,15.7214,15.7268,15.7053,15.7053,15714.0871
2010-06-02 14:05:00,29.32,29.38,29.32,29.38,17660.96509525796,15.7053,15.7375,15.7053,15.7375,17660.9651
2010-06-02 14:10:00,29.37,29.37,29.33,29.35,41996.94062021972,15.7321,15.7321,15.7107,15.7214,41996.9406
2010-06-02 14:15:00,29.35,29.36,29.3,29.3,57432.90223890975,15.7214,15.7268,15.6946,15.6946,57432.9022
2010-06-02 14:20:00,29.3,29.35,29.3,29.32,35321.93019051592,15.6946,15.7214,15.6946,15.7053,35321.9302
2010-06-02 14:25:00,29.33,29.4,29.32,29.38,29203.17062995411,15.7107,15.7482,15.7053,15.7375,29203.1706
2010-06-02 14:30:00,29.38,29.43,29.38,29.4,32123.48769294952,15.7375,15.7643,15.7375,15.7482,32123.4877
2010-06-02 14:35:00,29.41,29.46,29.41,29.46,23362.53650396329,15.7535,15.7803,15.7535,15.7803,23362.5365
2010-06-02 14:40:00,29.47,29.5,29.45,29.48,72590.73842302879,15.7857,15.8017,15.775,15.791,72590.7384
2010-06-02 14:45:00,29.48,29.51,29.46,29.48,26978.16715338618,15.791,15.8071,15.7803,15.791,26978.1672
2010-06-02 14:50:00,29.48,29.55,29.48,29.53,47976.63746349604,15.791,15.8285,15.791,15.8178,47976.6375
2010-06-02 14:55:00,29.53,29.56,29.5,29.52,31150.04867195105,15.8178,15.8339,15.8017,15.8125,31150.0487
2010-06-02 15:00:00,29.53,29.58,29.52,29.56,43248.50507578919,15.8178,15.8446,15.8125,15.8339,43248.5051
2010-06-02 15:05:00,29.57,29.61,29.53,29.58,52982.89528577389,15.8392,15.8607,15.8178,15.8446,52982.8953
2010-06-02 15:10:00,29.59,29.63,29.58,29.63,40189.12529550828,15.85,15.8714,15.8446,15.8714,40189.1253
2010-06-02 15:15:00,29.63,29.63,29.6,29.62,46168.8221387846,15.8714,15.8714,15.8553,15.866,46168.8221
2010-06-02 15:20:00,29.62,29.65,29.59,29.59,42414.12877207621,15.866,15.8821,15.85,15.85,42414.1288
2010-06-02 15:25:00,29.6,29.64,29.59,29.64,45334.44583507162,15.8553,15.8767,15.85,15.8767,45334.4458
2010-06-02 15:30:00,29.64,29.66,29.58,29.6,110276.73480739814,15.8767,15.8875,15.8446,15.8553,110276.7348
2010-06-02 15:35:00,29.6,29.63,29.56,29.61,120845.50132109584,15.8553,15.8714,15.8339,15.8607,120845.5013
2010-06-02 15:40:00,29.61,29.63,29.58,29.61,117090.80795438743,15.8607,15.8714,15.8446,15.8607,117090.808
2010-06-02 15:45:00,29.61,29.61,29.53,29.58,172298.70671672927,15.8607,15.8607,15.8178,15.8446,172298.7067
2010-06-02 15:50:00,29.58,29.66,29.58,29.66,129189.26435822556,15.8446,15.8875,15.8446,15.8875,129189.2644
2010-06-02 15:55:00,29.66,29.78,29.66,29.76,277291.05826727854,15.8875,15.9517,15.8875,15.941,277291.0583
2010-06-03 09:30:00,29.93,30.02,29.87,29.97,123904.88110137673,16.0321,16.0803,15.9999,16.0535,123904.8811
2010-06-03 09:35:00,29.98,30.09,29.91,29.97,89973.57808371577,16.0589,16.1178,16.0214,16.0535,89973.5781
2010-06-03 09:40:00,29.97,29.98,29.88,29.91,46168.8221387846,16.0535,16.0589,16.0053,16.0214,46168.8221
2010-06-03 09:45:00,29.92,30.02,29.91,30.02,39771.93714365179,16.0267,16.0803,16.0214,16.0803,39771.9371
2010-06-03 09:50:00,30.03,30.07,30.01,30.02,64525.100820470034,16.0856,16.1071,16.0749,16.0803,64525.1008
2010-06-03 09:55:00,30.02,30.12,30.02,30.09,103740.78709497984,16.0803,16.1339,16.0803,16.1178,103740.7871
2010-06-03 10:00:00,30.09,30.12,30.05,30.06,97204.83938256156,16.1178,16.1339,16.0964,16.1017,97204.8394
2010-06-03 10:05:00,30.07,30.1,30.05,30.08,38103.18453622584,16.1071,16.1231,16.0964,16.1124,38103.1845
2010-06-03 10:10:00,30.09,30.11,30.05,30.08,38937.560839938815,16.1178,16.1285,16.0964,16.1124,38937.5608
2010-06-03 10:15:00,30.07,30.12,30.06,30.08,46307.88485607009,16.1071,16.1339,16.1017,16.1124,46307.8849
2010-06-03 10:20:00,30.09,30.09,30.03,30.04,56320.40050062579,16.1178,16.1178,16.0856,16.091,56320.4005
2010-06-03 10:25:00,30.04,30.09,30.04,30.07,68696.9823390349,16.091,16.1178,16.091,16.1071,68696.9823
2010-06-03 10:30:00,30.07,30.12,30.04,30.12,68836.0450563204,16.1071,16.1339,16.091,16.1339,68836.0451
2010-06-03 10:35:00,30.12,30.17,30.07,30.12,94979.8359059936,16.1339,16.1606,16.1071,16.1339,94979.8359
2010-06-03 10:40:00,30.12,30.15,30.09,30.09,28507.85704352664,16.1339,16.1499,16.1178,16.1178,28507.857
2010-06-03 10:45:00,30.08,30.16,30.08,30.12,106939.22959254624,16.1124,16.1553,16.1124,16.1339,106939.2296
2010-06-03 10:50:00,30.11,30.14,30.11,30.14,60909.47017104715,16.1285,16.1446,16.1285,16.1446,60909.4702
2010-06-03 10:55:00,30.14,30.2,30.14,30.19,91781.3934084272,16.1446,16.1767,16.1446,16.1713,91781.3934
2010-06-03 11:00:00,30.2,30.29,30.19,30.27,197886.24669726047,16.1767,16.2249,16.1713,16.2142,197886.2467
2010-06-03 11:05:00,30.27,30.31,30.23,30.23,72451.6757057433,16.2142,16.2356,16.1928,16.1928,72451.6757
2010-06-03 11:10:00,30.23,30.27,30.22,30.26,88861.0763454318,16.1928,16.2142,16.1874,16.2088,88861.0763
2010-06-03 11:15:00,30.26,30.28,30.24,30.24,37268.80823251286,16.2088,16.2196,16.1981,16.1981,37268.8082
2010-06-03 11:20:00,30.25,30.27,30.23,30.23,93032.95786399666,16.2035,16.2142,16.1928,16.1928,93032.9579
2010-06-03 11:25:00,30.23,30.3,30.23,30.26,120289.25045195383,16.1928,16.2303,16.1928,16.2088,120289.2505
2010-06-03 11:30:00,30.25,30.27,30.24,30.24,53261.02072034488,16.2035,16.2142,16.1981,16.1981,53261.0207
2010-06-03 11:35:00,30.24,30.27,30.24,30.25,46725.07300792658,16.1981,16.2142,16.1981,16.2035,46725.073
2010-06-03 11:40:00,30.25,30.26,30.2,30.24,32540.67584480601,16.2035,16.2088,16.1767,16.1981,32540.6758
2010-06-03 11:45:00,30.24,30.27,30.22,30.23,25587.539980531223,16.1981,16.2142,16.1874,16.1928,25587.54
2010-06-03 11:50:00,30.24,30.25,30.2,30.21,119872.06230009736,16.1981,16.2035,16.1767,16.1821,119872.0623
2010-06-03 11:55:00,30.21,30.21,30.16,30.17,76206.36907245168,16.1821,16.1821,16.1553,16.1606,76206.3691
2010-06-03 12:00:00,30.18,30.2,30.15,30.16,52009.45626477542,16.166,16.1767,16.1499,16.1553,52009.4563
2010-06-03 12:05:00,30.16,30.16,30.09,30.13,85106.38297872341,16.1553,16.1553,16.1178,16.1392,85106.383
2010-06-03 12:10:00,30.12,30.16,30.1,30.15,46446.94757335559,16.1339,16.1553,16.1231,16.1499,46446.9476
2010-06-03 12:15:00,30.14,30.15,30.08,30.12,43109.442358503686,16.1446,16.1499,16.1124,16.1339,43109.4424
2010-06-03 12:20:00,30.12,30.12,30.08,30.09,172576.83215130024,16.1339,16.1339,16.1124,16.1178,172576.8322
2010-06-03 12:25:00,30.1,30.1,30.03,30.06,71895.42483660132,16.1231,16.1231,16.0856,16.1017,71895.4248
2010-06-03 12:30:00,30.06,30.07,30.04,30.07,72312.6129884578,16.1017,16.1071,16.091,16.1071,72312.613
2010-06-03 12:35:00,30.07,30.11,30.06,30.1,27395.355305242665,16.1071,16.1285,16.1017,16.1231,27395.3553
2010-06-03 12:40:00,30.1,30.1,30.05,30.05,28925.04519538312,16.1231,16.1231,16.0964,16.0964,28925.0452
2010-06-03 12:45:00,30.06,30.1,30.05,30.05,49784.45278820748,16.1017,16.1231,16.0964,16.0964,49784.4528
2010-06-03 12:50:00,30.05,30.08,30.02,30.03,30593.79780280907,16.0964,16.1124,16.0803,16.0856,30593.7978
2010-06-03 12:55:00,30.03,30.06,30.03,30.06,24335.97552496176,16.0856,16.1017,16.0856,16.1017,24335.9755
2010-06-03 13:00:00,30.07,30.07,30.04,30.05,19051.59226811292,16.1071,16.1071,16.091,16.0964,19051.5923
2010-06-03 13:05:00,30.04,30.07,30.04,30.04,17800.02781254346,16.091,16.1071,16.091,16.091,17800.0278
2010-06-03 13:10:00,30.04,30.04,30.0,30.0,20720.34487553887,16.091,16.091,16.0696,16.0696,20720.3449
2010-06-03 13:15:00,30.0,30.03,29.99,30.0,35182.86747323043,16.0696,16.0856,16.0642,16.0696,35182.8675
2010-06-03 13:20:00,30.0,30.01,29.99,30.0,10707.829230983174,16.0696,16.0749,16.0642,16.0696,10707.8292
2010-06-03 13:25:00,30.0,30.01,29.99,30.0,73146.98929217078,16.0696,16.0749,16.0642,16.0696,73146.9893
2010-06-03 13:30:00,30.0,30.02,29.99,30.0,91642.33069114172,16.0696,16.0803,16.0642,16.0696,91642.3307
2010-06-03 13:35:00,30.0,30.03,29.99,30.03,29759.421499096094,16.0696,16.0856,16.0642,16.0856,29759.4215
2010-06-03 13:40:00,30.04,30.07,30.03,30.07,16687.52607425949,16.091,16.1071,16.0856,16.1071,16687.5261
2010-06-03 13:45:00,30.07,30.07,30.04,30.04,24614.100959532752,16.1071,16.1071,16.091,16.091,24614.101
2010-06-03 13:50:00,30.04,30.05,30.03,30.03,40884.43888193576,16.091,16.0964,16.0856,16.0856,40884.4389
2010-06-03 13:55:00,30.02,30.04,30.02,30.03,40467.25073007927,16.0803,16.091,16.0803,16.0856,40467.2507
2010-06-03 14:00:00,30.03,30.05,30.02,30.04,26978.16715338618,16.0856,16.0964,16.0803,16.091,26978.1672
2010-06-03 14:05:00,30.04,30.08,30.02,30.07,34487.553886802954,16.091,16.1124,16.0803,16.1071,34487.5539
2010-06-03 14:10:00,30.07,30.14,30.07,30.11,36990.682797941874,16.1071,16.1446,16.1071,16.1285,36990.6828
2010-06-03 14:15:00,30.11,30.12,30.08,30.1,34070.36573494646,16.1285,16.1339,16.1124,16.1231,34070.3657
2010-06-03 14:20:00,30.11,30.12,30.08,30.08,23084.4110693923,16.1285,16.1339,16.1124,16.1124,23084.4111
2010-06-03 14:25:00,30.08,30.11,30.03,30.04,22389.09748296482,16.1124,16.1285,16.0856,16.091,22389.0975
2010-06-03 14:30:00,30.03,30.06,30.02,30.05,28507.85704352664,16.0856,16.1017,16.0803,16.0964,28507.857
2010-06-03 14:35:00,30.07,30.11,30.05,30.09,18217.215964399948,16.1071,16.1285,16.0964,16.1178,18217.216
2010-06-03 14:40:00,30.08,30.12,30.08,30.11,45056.32040050063,16.1124,16.1339,16.1124,16.1285,45056.3204
2010-06-03 14:45:00,30.09,30.1,30.04,30.04,28090.668891670142,16.1178,16.1231,16.091,16.091,28090.6689
2010-06-03 14:50:00,30.04,30.09,30.04,30.06,49645.39007092199,16.091,16.1178,16.091,16.1017,49645.3901
2010-06-03 14:55:00,30.06,30.09,30.04,30.05,62856.34821304409,16.1017,16.1178,16.091,16.0964,62856.3482
2010-06-03 15:00:00,30.07,30.1,30.07,30.08,36990.682797941874,16.1071,16.1231,16.1071,16.1124,36990.6828
2010-06-03 15:05:00,30.08,30.09,30.03,30.09,84967.32026143791,16.1124,16.1178,16.0856,16.1178,84967.3203
2010-06-03 15:10:00,30.09,30.09,30.04,30.07,63134.47364761508,16.1178,16.1178,16.091,16.1071,63134.4736
2010-06-03 15:15:00,30.06,30.06,30.02,30.04,56598.525935196776,16.1017,16.1017,16.0803,16.091,56598.5259
2010-06-03 15:20:00,30.03,30.04,30.02,30.04,57850.09039076624,16.0856,16.091,16.0803,16.091,57850.0904
2010-06-03 15:25:00,30.04,30.11,30.04,30.1,59101.6548463357,16.091,16.1285,16.091,16.1231,59101.6548
2010-06-03 15:30:00,30.11,30.11,30.05,30.07,109720.48393825616,16.1285,16.1285,16.0964,16.1071,109720.4839
2010-06-03 15:35:00,30.07,30.14,30.07,30.11,117647.05882352944,16.1071,16.1446,16.1071,16.1285,117647.0588
2010-06-03 15:40:00,30.1,30.12,30.08,30.12,105131.4142678348,16.1231,16.1339,16.1124,16.1339,105131.4143
2010-06-03 15:45:00,30.12,30.12,30.02,30.02,180920.59518843,16.1339,16.1339,16.0803,16.0803,180920.5952
2010-06-03 15:50:00,30.02,30.07,30.02,30.07,127659.57446808512,16.0803,16.1071,16.0803,16.1071,127659.5745
2010-06-03 15:55:00,30.07,30.15,30.06,30.12,416353.7755527743,16.1071,16.1499,16.1017,16.1339,416353.7756
2010-06-04 09:30:00,29.74,29.74,29.58,29.62,127798.6371853706,15.9303,15.9303,15.8446,15.866,127798.6372
2010-06-04 09:35:00,29.62,29.68,29.57,29.67,56042.2750660548,15.866,15.8982,15.8392,15.8928,56042.2751
2010-06-04 09:40:00,29.69,29.82,29.66,29.75,45751.63398692811,15.9035,15.9732,15.8875,15.9357,45751.634
2010-06-04 09:45:00,29.74,29.81,29.71,29.81,176331.52551800862,15.9303,15.9678,15.9142,15.9678,176331.5255
2010-06-04 09:50:00,29.83,29.89,29.81,29.85,57293.83952162426,15.9785,16.0107,15.9678,15.9892,57293.8395
2010-06-04 09:55:00,29.86,29.87,29.8,29.81,139201.78000278128,15.9946,15.9999,15.9624,15.9678,139201.78
2010-06-04 10:00:00,29.8,29.86,29.76,29.79,65637.602558754,15.9624,15.9946,15.941,15.9571,65637.6026
2010-06-04 10:05:00,29.82,29.84,29.79,29.84,56737.58865248227,15.9732,15.9839,15.9571,15.9839,56737.5887
2010-06-04 10:10:00,29.84,29.91,29.82,29.91,55903.2123487693,15.9839,16.0214,15.9732,16.0214,55903.2123
2010-06-04 10:15:00,29.9,29.9,29.78,29.84,63551.66179947156,16.016,16.016,15.9517,15.9839,63551.6618
2010-06-04 10:20:00,29.84,29.84,29.73,29.78,69114.1704908914,15.9839,15.9839,15.9249,15.9517,69114.1705
2010-06-04 10:25:00,29.78,29.82,29.73,29.78,61882.90919204562,15.9517,15.9732,15.9249,15.9517,61882.9092
2010-06-04 10:30:00,29.77,29.81,29.73,29.76,40189.12529550828,15.9464,15.9678,15.9249,15.941,40189.1253
2010-06-04 10:35:00,29.76,29.81,29.73,29.75,78431.37254901961,15.941,15.9678,15.9249,15.9357,78431.3725
2010-06-04 10:40:00,29.75,29.77,29.71,29.71,39354.748991795306,15.9357,15.9464,15.9142,15.9142,39354.749
2010-06-04 10:45:00,29.72,29.73,29.66,29.71,52426.64441663191,15.9196,15.9249,15.8875,15.9142,52426.6444
2010-06-04 10:50:00,29.7,29.73,29.67,29.7,34070.36573494646,15.9089,15.9249,15.8928,15.9089,34070.3657
2010-06-04 10:55:00,29.7,29.73,29.7,29.7,32679.738562091505,15.9089,15.9249,15.9089,15.9089,32679.7386
2010-06-04 11:00:00,29.71,29.75,29.68,29.72,26839.104436100683,15.9142,15.9357,15.8982,15.9196,26839.1044
2010-06-04 11:05:00,29.73,29.76,29.73,29.76,19746.9058545404,15.9249,15.941,15.9249,15.941,19746.9059
2010-06-04 11:10:00,29.75,29.75,29.68,29.71,31984.424975664027,15.9357,15.9357,15.8982,15.9142,31984.425
2010-06-04 11:15:00,29.71,29.75,29.63,29.63,23084.4110693923,15.9142,15.9357,15.8714,15.8714,23084.4111
2010-06-04 11:20:00,29.62,29.62,29.53,29.53,35043.80475594493,15.866,15.866,15.8178,15.8178,35043.8048
2010-06-04 11:25:00,29.53,29.57,29.52,29.53,26421.916284244195,15.8178,15.8392,15.8125,15.8178,26421.9163
2010-06-04 11:30:00,29.53,29.61,29.5,29.59,26421.916284244195,15.8178,15.8607,15.8017,15.85,26421.9163
2010-06-04 11:35:00,29.58,29.68,29.56,29.62,59379.78028090669,15.8446,15.8982,15.8339,15.866,59379.7803
2010-06-04 11:40:00,29.62,29.66,29.6,29.62,33653.17758308998,15.866,15.8875,15.8553,15.866,33653.1776
2010-06-04 11:45:00,29.62,29.68,29.62,29.68,22806.285634821303,15.866,15.8982,15.866,15.8982,22806.2856
2010-06-04 11:50:00,29.68,29.68,29.62,29.63,32540.67584480601,15.8982,15.8982,15.866,15.8714,32540.6758
2010-06-04 11:55:00,29.63,29.66,29.62,29.62,23223.4737866778,15.8714,15.8875,15.866,15.866,23223.4738
2010-06-04 12:00:00,29.62,29.62,29.5,29.53,19468.780419969407,15.866,15.866,15.8017,15.8178,19468.7804
2010-06-04 12:05:00,29.53,29.53,29.45,29.48,27673.48073981365,15.8178,15.8178,15.775,15.791,27673.4807
2010-06-04 12:10:00,29.48,29.54,29.48,29.53,26978.16715338618,15.791,15.8232,15.791,15.8178,26978.1672
2010-06-04 12:15:00,29.54,29.55,29.48,29.53,38381.30997079684,15.8232,15.8285,15.791,15.8178,38381.31
2010-06-04 12:20:00,29.53,29.58,29.53,29.56,30871.923237380062,15.8178,15.8446,15.8178,15.8339,30871.9232
2010-06-04 12:25:00,29.56,29.59,29.56,29.58,45751.63398692811,15.8339,15.85,15.8339,15.8446,45751.634
2010-06-04 12:30:00,29.58,29.6,29.56,29.58,58823.52941176471,15.8446,15.8553,15.8339,15.8446,58823.5294
2010-06-04 12:35:00,29.57,29.6,29.57,29.58,51314.14267834794,15.8392,15.8553,15.8392,15.8446,51314.1427
2010-06-04 12:40:00,29.58,29.58,29.54,29.56,52982.89528577389,15.8446,15.8446,15.8232,15.8339,52982.8953
2010-06-04 12:45:00,29.57,29.6,29.57,29.59,36017.243776943404,15.8392,15.8553,15.8392,15.85,36017.2438
2010-06-04 12:50:00,29.6,29.65,29.6,29.65,24753.163676818247,15.8553,15.8821,15.8553,15.8821,24753.1637
2010-06-04 12:55:00,29.63,29.65,29.62,29.63,26421.916284244195,15.8714,15.8821,15.866,15.8714,26421.9163
2010-06-04 13:00:00,29.65,29.67,29.63,29.66,31428.174106522045,15.8821,15.8928,15.8714,15.8875,31428.1741
2010-06-04 13:05:00,29.66,29.68,29.63,29.67,52982.89528577389,15.8875,15.8982,15.8714,15.8928,52982.8953
2010-06-04 13:10:00,29.68,29.68,29.63,29.64,38659.43540536783,15.8982,15.8982,15.8714,15.8767,38659.4354
2010-06-04 13:15:00,29.63,29.63,29.58,29.61,39910.999860937285,15.8714,15.8714,15.8446,15.8607,39910.9999
2010-06-04 13:20:00,29.61,29.61,29.53,29.56,47698.51202892505,15.8607,15.8607,15.8178,15.8339,47698.512
2010-06-04 13:25:00,29.57,29.58,29.53,29.56,33514.114865804484,15.8392,15.8446,15.8178,15.8339,33514.1149
2010-06-04 13:30:00,29.56,29.58,29.53,29.56,26143.790849673205,15.8339,15.8446,15.8178,15.8339,26143.7908
2010-06-04 13:35:00,29.56,29.59,29.53,29.54,33792.24030037547,15.8339,15.85,15.8178,15.8232,33792.2403
2010-06-04 13:40:00,29.53,29.53,29.48,29.53,45890.6967042136,15.8178,15.8178,15.791,15.8178,45890.6967
2010-06-04 13:45:00,29.52,29.52,29.48,29.48,39076.62355722431,15.8125,15.8125,15.791,15.791,39076.6236
2010-06-04 13:50:00,29.48,29.49,29.44,29.46,45751.63398692811,15.791,15.7964,15.7696,15.7803,45751.634
2010-06-04 13:55:00,29.45,29.48,29.43,29.48,36017.243776943404,15.775,15.791,15.7643,15.791,36017.2438
2010-06-04 14:00:00,29.48,29.54,29.48,29.52,41579.75246836324,15.791,15.8232,15.791,15.8125,41579.7525
2010-06-04 14:05:00,29.5,29.52,29.45,29.46,31428.174106522045,15.8017,15.8125,15.775,15.7803,31428.1741
2010-06-04 14:10:00,29.46,29.49,29.45,29.48,44361.00681407315,15.7803,15.7964,15.775,15.791,44361.0068
2010-06-04 14:15:00,29.48,29.49,29.45,29.46,41162.564316506745,15.791,15.7964,15.775,15.7803,41162.5643
2010-06-04 14:20:00,29.46,29.5,29.45,29.47,105548.60241969128,15.7803,15.8017,15.775,15.7857,105548.6024
2010-06-04 14:25:00,29.47,29.48,29.4,29.43,62300.0973439021,15.7857,15.791,15.7482,15.7643,62300.0973
2010-06-04 14:30:00,29.44,29.49,29.43,29.47,63273.536364900574,15.7696,15.7964,15.7643,15.7857,63273.5364
2010-06-04 14:35:00,29.47,29.48,29.43,29.43,60631.34473647615,15.7857,15.791,15.7643,15.7643,60631.3447
2010-06-04 14:40:00,29.43,29.45,29.42,29.42,55625.08691419831,15.7643,15.775,15.7589,15.7589,55625.0869
2010-06-04 14:45:00,29.41,29.45,29.31,29.32,77457.93352802114,15.7535,15.775,15.7,15.7053,77457.9335
2010-06-04 14:50:00,29.32,29.35,29.27,29.32,108607.9821999722,15.7053,15.7214,15.6785,15.7053,108607.9822
2010-06-04 14:55:00,29.32,29.34,29.28,29.3,93589.20873313866,15.7053,15.716,15.6839,15.6946,93589.2087
2010-06-04 15:00:00,29.3,29.43,29.29,29.42,92615.7697121402,15.6946,15.7643,15.6893,15.7589,92615.7697
2010-06-04 15:05:00,29.42,29.46,29.35,29.46,276178.5565289946,15.7589,15.7803,15.7214,15.7803,276178.5565
2010-06-04 15:10:00,29.46,29.5,29.42,29.47,177304.9645390071,15.7803,15.8017,15.7589,15.7857,177304.9645
2010-06-04 15:15:00,29.48,29.49,29.43,29.45,166458.07259073845,15.791,15.7964,15.7643,15.775,166458.0726
2010-06-04 15:20:00,29.47,29.48,29.38,29.41,118481.4351272424,15.7857,15.791,15.7375,15.7535,118481.4351
2010-06-04 15:25:00,29.41,29.41,29.35,29.37,122097.06577666527,15.7535,15.7535,15.7214,15.7321,122097.0658
2010-06-04 15:30:00,29.38,29.43,29.35,29.39,130579.89153108052,15.7375,15.7643,15.7214,15.7428,130579.8915
2010-06-04 15:35:00,29.39,29.43,29.36,29.4,129606.45251008206,15.7428,15.7643,15.7268,15.7482,129606.4525
2010-06-04 15:40:00,29.4,29.41,29.27,29.37,287720.76206369075,15.7482,15.7535,15.6785,15.7321,287720.7621
2010-06-04 15:45:00,29.36,29.46,29.32,29.44,393964.6780698095,15.7268,15.7803,15.7053,15.7696,393964.6781
2010-06-04 15:50:00,29.44,29.45,29.32,29.35,319427.0616047838,15.7696,15.775,15.7053,15.7214,319427.0616
2010-06-04 15:55:00,29.35,29.43,29.32,29.4,710888.6107634543,15.7214,15.7643,15.7053,15.7482,710888.6108
2010-06-07 09:30:00,29.31,29.31,29.07,29.07,125712.69642608818,15.7,15.7,15.5714,15.5714,125712.6964
2010-06-07 09:35:00,29.08,29.16,29.07,29.09,35043.80475594493,15.5768,15.6196,15.5714,15.5821,35043.8048
2010-06-07 09:40:00,29.09,29.12,29.02,29.03,44917.25768321513,15.5821,15.5982,15.5446,15.55,44917.2577
2010-06-07 09:45:00,29.04,29.15,28.99,29.15,62021.97190933112,15.5553,15.6143,15.5286,15.6143,62021.9719
2010-06-07 09:50:00,29.14,29.16,29.12,29.16,75232.93005145321,15.6089,15.6196,15.5982,15.6196,75232.9301
2010-06-07 09:55:00,29.17,29.2,29.13,29.13,53817.27158948686,15.625,15.6411,15.6036,15.6036,53817.2716
2010-06-07 10:00:00,29.14,29.2,29.07,29.19,58128.21582533723,15.6089,15.6411,15.5714,15.6357,58128.2158
2010-06-07 10:05:00,29.19,29.21,29.14,29.2,83159.50493672647,15.6357,15.6464,15.6089,15.6411,83159.5049
2010-06-07 10:10:00,29.2,29.23,29.18,29.2,77736.05896259214,15.6411,15.6571,15.6303,15.6411,77736.059
2010-06-07 10:15:00,29.2,29.21,29.15,29.15,50340.70365734947,15.6411,15.6464,15.6143,15.6143,50340.7037
2010-06-07 10:20:00,29.15,29.17,29.12,29.17,66054.7907106105,15.6143,15.625,15.5982,15.625,66054.7907
2010-06-07 10:25:00,29.17,29.19,29.11,29.15,53400.083437630376,15.625,15.6357,15.5928,15.6143,53400.0834
2010-06-07 10:30:00,29.15,29.15,29.08,29.1,64942.288972326525,15.6143,15.6143,15.5768,15.5875,64942.289
2010-06-07 10:35:00,29.1,29.12,29.04,29.04,103601.72437769437,15.5875,15.5982,15.5553,15.5553,103601.7244
2010-06-07 10:40:00,29.03,29.07,29.0,29.02,152273.67542761785,15.55,15.5714,15.5339,15.5446,152273.6754
2010-06-07 10:45:00,29.01,29.03,28.92,28.93,153525.23988318734,15.5393,15.55,15.4911,15.4964,153525.2399
2010-06-07 10:50:00,28.92,28.96,28.83,28.87,171325.26769573078,15.4911,15.5125,15.4429,15.4643,171325.2677
2010-06-07 10:55:00,28.86,28.87,28.75,28.77,183145.598664998,15.4589,15.4643,15.4,15.4107,183145.5987
2010-06-07 11:00:00,28.77,28.8,28.71,28.79,168683.07606730636,15.4107,15.4268,15.3786,15.4214,168683.0761
2010-06-07 11:05:00,28.79,28.81,28.75,28.79,96509.52579613408,15.4214,15.4321,15.4,15.4214,96509.5258
2010-06-07 11:10:00,28.78,28.81,28.7,28.7,81907.94048115701,15.4161,15.4321,15.3732,15.3732,81907.9405
2010-06-07 11:15:00,28.7,28.77,28.69,28.74,81768.87776387151,15.3732,15.4107,15.3679,15.3947,81768.8778
2010-06-07 11:20:00,28.74,28.77,28.72,28.74,41440.68975107774,15.3947,15.4107,15.3839,15.3947,41440.6898
2010-06-07 11:25:00,28.74,28.82,28.74,28.8,78153.24711444862,15.3947,15.4375,15.3947,15.4268,78153.2471
2010-06-07 11:30:00,28.79,28.81,28.76,28.81,52148.51898206092,15.4214,15.4321,15.4054,15.4321,52148.519
2010-06-07 11:35:00,28.8,28.84,28.79,28.81,41857.87790293423,15.4268,15.4482,15.4214,15.4321,41857.8779
2010-06-07 11:40:00,28.81,28.89,28.81,28.89,47281.32387706856,15.4321,15.475,15.4321,15.475,47281.3239
2010-06-07 11:45:00,28.89,28.91,28.84,28.87,51592.26811291893,15.475,15.4857,15.4482,15.4643,51592.2681
2010-06-07 11:50:00,28.88,28.92,28.87,28.89,36156.3064942289,15.4696,15.4911,15.4643,15.475,36156.3065
2010-06-07 11:55:00,28.89,28.92,28.86,28.92,34348.49116951745,15.475,15.4911,15.4589,15.4911,34348.4912
2010-06-07 12:00:00,28.92,29.01,28.89,29.0,65776.6652760395,15.4911,15.5393,15.475,15.5339,65776.6653
2010-06-07 12:05:00,29.0,29.01,28.95,28.95,27951.60617438465,15.5339,15.5393,15.5071,15.5071,27951.6062
2010-06-07 12:10:00,28.95,28.95,28.92,28.93,25587.539980531223,15.5071,15.5071,15.4911,15.4964,25587.54
2010-06-07 12:15:00,28.94,28.95,28.9,28.93,38242.24725351133,15.5018,15.5071,15.4804,15.4964,38242.2473
2010-06-07 12:20:00,28.92,28.97,28.92,28.97,31428.174106522045,15.4911,15.5179,15.4911,15.5179,31428.1741
2010-06-07 12:25:00,28.97,28.98,28.89,28.89,20859.40759282437,15.5179,15.5232,15.475,15.475,20859.4076
2010-06-07 12:30:00,28.89,28.94,28.89,28.93,12515.64455569462,15.475,15.5018,15.475,15.4964,12515.6446
2010-06-07 12:35:00,28.93,28.97,28.93,28.96,26560.979001529693,15.4964,15.5179,15.4964,15.5125,26560.979
2010-06-07 12:40:00,28.97,28.99,28.95,28.96,41162.564316506745,15.5179,15.5286,15.5071,15.5125,41162.5643
2010-06-07 12:45:00,28.95,28.98,28.94,28.97,30593.79780280907,15.5071,15.5232,15.5018,15.5179,30593.7978
2010-06-07 12:50:00,28.97,29.0,28.97,28.99,27534.418022528163,15.5179,15.5339,15.5179,15.5286,27534.418
2010-06-07 12:55:00,28.99,28.99,28.96,28.98,30871.923237380062,15.5286,15.5286,15.5125,15.5232,30871.9232
2010-06-07 13:00:00,28.98,28.99,28.92,28.94,19607.843137254906,15.5232,15.5286,15.4911,15.5018,19607.8431
2010-06-07 13:05:00,28.94,28.96,28.92,28.94,24614.100959532752,15.5018,15.5125,15.4911,15.5018,24614.101
2010-06-07 13:10:00,28.94,28.96,28.92,28.92,30871.923237380062,15.5018,15.5125,15.4911,15.4911,30871.9232
2010-06-07 13:15:00,28.92,28.99,28.91,28.99,61326.65832290363,15.4911,15.5286,15.4857,15.5286,61326.6583
2010-06-07 13:20:00,28.99,29.02,28.95,28.95,32679.738562091505,15.5286,15.5446,15.5071,15.5071,32679.7386
2010-06-07 13:25:00,28.95,28.99,28.95,28.99,26839.104436100683,15.5071,15.5286,15.5071,15.5286,26839.1044
2010-06-07 13:30:00,28.99,29.02,28.97,28.99,45195.38311778613,15.5286,15.5446,15.5179,15.5286,45195.3831
2010-06-07 13:35:00,29.0,29.02,28.95,28.96,33931.30301766097,15.5339,15.5446,15.5071,15.5125,33931.303
2010-06-07 13:40:00,28.97,28.97,28.93,28.94,23223.4737866778,15.5179,15.5179,15.4964,15.5018,23223.4738
2010-06-07 13:45:00,28.93,28.96,28.86,28.87,35600.05562508692,15.4964,15.5125,15.4589,15.4643,35600.0556
2010-06-07 13:50:00,28.88,28.91,28.86,28.86,26839.104436100683,15.4696,15.4857,15.4589,15.4589,26839.1044
2010-06-07 13:55:00,28.86,28.86,28.82,28.83,71617.29940203032,15.4589,15.4589,15.4375,15.4429,71617.2994
2010-06-07 14:00:00,28.83,28.86,28.8,28.85,91225.14253928524,15.4429,15.4589,15.4268,15.4536,91225.1425
2010-06-07 14:05:00,28.85,28.85,28.76,28.79,94145.45960228064,15.4536,15.4536,15.4054,15.4214,94145.4596
2010-06-07 14:10:00,28.79,28.81,28.76,28.77,53400.083437630376,15.4214,15.4321,15.4054,15.4107,53400.0834
2010-06-07 14:15:00,28.77,28.77,28.72,28.74,47142.26115978307,15.4107,15.4107,15.3839,15.3947,47142.2612
2010-06-07 14:20:00,28.74,28.79,28.74,28.75,55903.2123487693,15.3947,15.4214,15.3947,15.4,55903.2123
2010-06-07 14:25:00,28.76,28.81,28.76,28.79,48671.95104992352,15.4054,15.4321,15.4054,15.4214,48671.951
2010-06-07 14:30:00,28.79,28.81,28.75,28.75,73146.98929217078,15.4214,15.4321,15.4,15.4,73146.9893
2010-06-07 14:35:00,28.74,28.76,28.71,28.74,71339.17396745933,15.3947,15.4054,15.3786,15.3947,71339.174
2010-06-07 14:40:00,28.74,28.74,28.69,28.74,62578.22277847309,15.3947,15.3947,15.3679,15.3947,62578.2228
2010-06-07 14:45:00,28.72,28.73,28.64,28.68,84550.13210958143,15.3839,15.3893,15.3411,15.3625,84550.1321
2010-06-07 14:50:00,28.68,28.7,28.66,28.68,70226.67222917537,15.3625,15.3732,15.3518,15.3625,70226.6722
2010-06-07 14:55:00,28.69,28.71,28.65,28.69,57989.15310805174,15.3679,15.3786,15.3464,15.3679,57989.1531
2010-06-07 15:00:00,28.7,28.77,28.7,28.77,70643.86038103185,15.3732,15.4107,15.3732,15.4107,70643.8604
2010-06-07 15:05:00,28.77,28.84,28.76,28.83,73703.24016131276,15.4107,15.4482,15.4054,15.4429,73703.2402
2010-06-07 15:10:00,28.82,28.83,28.75,28.76,59657.90571547768,15.4375,15.4429,15.4,15.4054,59657.9057
2010-06-07 15:15:00,28.77,28.79,28.71,28.71,133222.08315950495,15.4107,15.4214,15.3786,15.3786,133222.0832
2010-06-07 15:20:00,28.72,28.74,28.67,28.69,123348.63023223476,15.3839,15.3947,15.3572,15.3679,123348.6302
2010-06-07 15:25:00,28.69,28.71,28.64,28.64,95397.0240578501,15.3679,15.3786,15.3411,15.3411,95397.0241
2010-06-07 15:30:00,28.64,28.68,28.64,28.68,148936.17021276598,15.3411,15.3625,15.3411,15.3625,148936.1702
2010-06-07 15:35:00,28.68,28.74,28.68,28.72,169239.32693644834,15.3625,15.3947,15.3625,15.3839,169239.3269
2010-06-07 15:40:00,28.72,28.73,28.63,28.66,203031.56723682384,15.3839,15.3893,15.3357,15.3518,203031.5672
2010-06-07 15:45:00,28.66,28.7,28.66,28.67,225281.60200250315,15.3518,15.3732,15.3518,15.3572,225281.602
2010-06-07 15:50:00,28.68,28.71,28.66,28.68,361702.1276595745,15.3625,15.3786,15.3518,15.3625,361702.1277
2010-06-07 15:55:00,28.67,28.68,28.58,28.61,500764.8449450703,15.3572,15.3625,15.3089,15.325,500764.8449
2010-06-08 09:30:00,28.63,28.79,28.56,28.77,171464.3304130163,15.3357,15.4214,15.2982,15.4107,171464.3304
2010-06-08 09:35:00,28.76,28.93,28.74,28.81,141704.9089139202,15.4054,15.4964,15.3947,15.4321,141704.9089
2010-06-08 09:40:00,28.81,28.84,28.73,28.74,136559.58837435686,15.4321,15.4482,15.3893,15.3947,136559.5884
2010-06-08 09:45:00,28.73,28.73,28.58,28.62,60353.21930190516,15.3893,15.3893,15.3089,15.3304,60353.2193
2010-06-08 09:50:00,28.62,28.62,28.45,28.53,85245.4456960089,15.3304,15.3304,15.2393,15.2822,85245.4457
2010-06-08 09:55:00,28.53,28.58,28.38,28.45,71756.36211931582,15.2822,15.3089,15.2018,15.2393,71756.3621
2010-06-08 10:00:00,28.44,28.56,28.44,28.56,78570.43526630511,15.234,15.2982,15.234,15.2982,78570.4353
2010-06-08 10:05:00,28.55,28.67,28.54,28.67,94979.8359059936,15.2929,15.3572,15.2875,15.3572,94979.8359
2010-06-08 10:10:00,28.66,28.68,28.61,28.65,50062.57822277848,15.3518,15.3625,15.325,15.3464,50062.5782
2010-06-08 10:15:00,28.65,28.67,28.61,28.61,79682.93700458908,15.3464,15.3572,15.325,15.325,79682.937
2010-06-08 10:20:00,28.61,28.62,28.54,28.54,81768.87776387151,15.325,15.3304,15.2875,15.2875,81768.8778
2010-06-08 10:25:00,28.54,28.61,28.51,28.61,82325.12863301349,15.2875,15.325,15.2715,15.325,82325.1286
2010-06-08 10:30:00,28.61,28.62,28.58,28.58,94562.64775413711,15.325,15.3304,15.3089,15.3089,94562.6478
2010-06-08 10:35:00,28.59,28.62,28.57,28.58,94145.45960228064,15.3143,15.3304,15.3036,15.3089,94145.4596
2010-06-08 10:40:00,28.57,28.58,28.5,28.53,89000.1390627173,15.3036,15.3089,15.2661,15.2822,89000.1391
2010-06-08 10:45:00,28.54,28.56,28.48,28.56,72729.80114031429,15.2875,15.2982,15.2554,15.2982,72729.8011
2010-06-08 10:50:00,28.56,28.61,28.53,28.61,53400.083437630376,15.2982,15.325,15.2822,15.325,53400.0834
2010-06-08 10:55:00,28.61,28.74,28.58,28.73,179251.84258100405,15.325,15.3947,15.3089,15.3893,179251.8426
2010-06-08 11:00:00,28.73,28.75,28.67,28.68,131414.2678347935,15.3893,15.4,15.3572,15.3625,131414.2678
2010-06-08 11:05:00,28.68,28.7,28.61,28.63,210123.7658183841,15.3625,15.3732,15.325,15.3357,210123.7658
2010-06-08 11:10:00,28.63,28.66,28.56,28.6,158114.30955360868,15.3357,15.3518,15.2982,15.3197,158114.3096
2010-06-08 11:15:00,28.59,28.65,28.59,28.65,34904.74203865944,15.3143,15.3464,15.3143,15.3464,34904.742
2010-06-08 11:20:00,28.66,28.85,28.66,28.81,109998.60937282717,15.3518,15.4536,15.3518,15.4321,109998.6094
2010-06-08 11:25:00,28.81,28.87,28.76,28.78,46586.01029064108,15.4321,15.4643,15.4054,15.4161,46586.0103
2010-06-08 11:30:00,28.79,28.89,28.78,28.89,45334.44583507162,15.4214,15.475,15.4161,15.475,45334.4458
2010-06-08 11:35:00,28.89,28.95,28.86,28.94,66193.85342789599,15.475,15.5071,15.4589,15.5018,66193.8534
2010-06-08 11:40:00,28.94,28.95,28.87,28.89,68418.85690446392,15.5018,15.5071,15.4643,15.475,68418.8569
2010-06-08 11:45:00,28.89,28.94,28.86,28.94,125295.50827423167,15.475,15.5018,15.4589,15.5018,125295.5083
2010-06-08 11:50:00,28.94,29.06,28.94,29.05,89834.51536643026,15.5018,15.5661,15.5018,15.5607,89834.5154
2010-06-08 11:55:00,29.04,29.12,29.04,29.09,122653.31664580728,15.5553,15.5982,15.5553,15.5821,122653.3166
2010-06-08 12:00:00,29.09,29.13,29.07,29.12,150187.73466833544,15.5821,15.6036,15.5714,15.5982,150187.7347
2010-06-08 12:05:00,29.11,29.12,29.06,29.07,90529.82895285774,15.5928,15.5982,15.5661,15.5714,90529.829
2010-06-08 12:10:00,29.07,29.09,29.05,29.07,72451.6757057433,15.5714,15.5821,15.5607,15.5714,72451.6757
2010-06-08 12:15:00,29.07,29.07,29.0,29.03,98456.403838131,15.5714,15.5714,15.5339,15.55,98456.4038
2010-06-08 12:20:00,29.04,29.04,28.97,28.99,64942.288972326525,15.5553,15.5553,15.5179,15.5286,64942.289
2010-06-08 12:25:00,28.99,29.01,28.97,28.99,82464.19135029899,15.5286,15.5393,15.5179,15.5286,82464.1914
2010-06-08 12:30:00,28.98,29.02,28.97,29.01,32679.738562091505,15.5232,15.5446,15.5179,15.5393,32679.7386
2010-06-08 12:35:00,29.02,29.04,28.99,29.04,45751.63398692811,15.5446,15.5553,15.5286,15.5553,45751.634
2010-06-08 12:40:00,29.05,29.11,29.05,29.09,28090.668891670142,15.5607,15.5928,15.5607,15.5821,28090.6689
2010-06-08 12:45:00,29.08,29.09,29.04,29.07,27812.54345709916,15.5768,15.5821,15.5553,15.5714,27812.5435
2010-06-08 12:50:00,29.07,29.15,29.07,29.15,27673.48073981365,15.5714,15.6143,15.5714,15.6143,27673.4807
2010-06-08 12:55:00,29.15,29.15,29.12,29.15,45612.57126964261,15.6143,15.6143,15.5982,15.6143,45612.5713
2010-06-08 13:00:00,29.15,29.18,29.13,29.14,55486.02419691281,15.6143,15.6303,15.6036,15.6089,55486.0242
2010-06-08 13:05:00,29.14,29.16,29.07,29.09,81212.62689472953,15.6089,15.6196,15.5714,15.5821,81212.6269
2010-06-08 13:10:00,29.09,29.09,28.99,29.01,110972.04839382562,15.5821,15.5821,15.5286,15.5393,110972.0484
2010-06-08 13:15:00,29.01,29.05,29.01,29.04,37546.93366708386,15.5393,15.5607,15.5393,15.5553,37546.9337
2010-06-08 13:20:00,29.04,29.08,29.03,29.05,97343.90209984704,15.5553,15.5768,15.55,15.5607,97343.9021
2010-06-08 13:25:00,29.04,29.08,29.03,29.04,81907.94048115701,15.5553,15.5768,15.55,15.5553,81907.9405
2010-06-08 13:30:00,29.04,29.05,28.98,28.99,253094.1454596023,15.5553,15.5607,15.5232,15.5286,253094.1455
2010-06-08 13:35:00,28.99,29.03,28.99,29.01,75093.86733416772,15.5286,15.55,15.5286,15.5393,75093.8673
2010-06-08 13:40:00,29.02,29.02,28.97,28.99,54651.64789319984,15.5446,15.5446,15.5179,15.5286,54651.6479
2010-06-08 13:45:00,29.02,29.02,28.92,28.92,88443.88819357532,15.5446,15.5446,15.4911,15.4911,88443.8882
2010-06-08 13:50:00,28.92,28.93,28.87,28.89,57432.90223890975,15.4911,15.4964,15.4643,15.475,57432.9022
2010-06-08 13:55:00,28.9,28.99,28.88,28.99,82742.31678486998,15.4804,15.5286,15.4696,15.5286,82742.3168
2010-06-08 14:00:00,28.99,29.04,28.97,29.02,67723.54331803643,15.5286,15.5553,15.5179,15.5446,67723.5433
2010-06-08 14:05:00,29.02,29.02,28.97,28.97,43387.56779307468,15.5446,15.5446,15.5179,15.5179,43387.5678
2010-06-08 14:10:00,28.98,28.99,28.92,28.93,49089.13920178001,15.5232,15.5286,15.4911,15.4964,49089.1392
2010-06-08 14:15:00,28.94,29.02,28.91,29.02,51036.01724377695,15.5018,15.5446,15.4857,15.5446,51036.0172
2010-06-08 14:20:00,29.02,29.12,29.02,29.12,53956.33430677236,15.5446,15.5982,15.5446,15.5982,53956.3343
2010-06-08 14:25:00,29.12,29.17,29.11,29.11,61187.59560561814,15.5982,15.625,15.5928,15.5928,61187.5956
2010-06-08 14:30:00,29.1,29.19,29.09,29.17,67723.54331803643,15.5875,15.6357,15.5821,15.625,67723.5433
2010-06-08 14:35:00,29.16,29.21,29.15,29.15,64525.100820470034,15.6196,15.6464,15.6143,15.6143,64525.1008
2010-06-08 14:40:00,29.15,29.25,29.13,29.23,61604.78375747462,15.6143,15.6678,15.6036,15.6571,61604.7838
2010-06-08 14:45:00,29.22,29.23,29.18,29.19,69253.2332081769,15.6518,15.6571,15.6303,15.6357,69253.2332
2010-06-08 14:50:00,29.19,29.2,29.1,29.1,116951.74523710196,15.6357,15.6411,15.5875,15.5875,116951.7452
2010-06-08 14:55:00,29.1,29.17,29.09,29.12,55903.2123487693,15.5875,15.625,15.5821,15.5982,55903.2123
2010-06-08 15:00:00,29.12,29.16,29.08,29.14,134056.45946321794,15.5982,15.6196,15.5768,15.6089,134056.4595
2010-06-08 15:05:00,29.14,29.17,29.13,29.14,107912.66861354472,15.6089,15.625,15.6036,15.6089,107912.6686
2010-06-08 15:10:00,29.15,29.16,29.1,29.11,73007.92657488528,15.6143,15.6196,15.5875,15.5928,73007.9266
2010-06-08 15:15:00,29.11,29.12,29.05,29.08,75789.1809205952,15.5928,15.5982,15.5607,15.5768,75789.1809
2010-06-08 15:20:00,29.09,29.15,29.08,29.12,150743.98553747742,15.5821,15.6143,15.5768,15.5982,150743.9855
2010-06-08 15:25:00,29.12,29.25,29.12,29.25,90529.82895285774,15.5982,15.6678,15.5982,15.6678,90529.829
2010-06-08 15:30:00,29.25,29.34,29.25,29.28,128493.95077179807,15.6678,15.716,15.6678,15.6839,128493.9508
2010-06-08 15:35:00,29.27,29.35,29.26,29.35,206230.00973439025,15.6785,15.7214,15.6732,15.7214,206230.0097
2010-06-08 15:40:00,29.35,29.42,29.3,29.42,167987.76248087888,15.7214,15.7589,15.6946,15.7589,167987.7625
2010-06-08 15:45:00,29.41,29.42,29.33,29.35,231122.236128494,15.7535,15.7589,15.7107,15.7214,231122.2361
2010-06-08 15:50:00,29.35,29.45,29.35,29.38,273953.55305242667,15.7214,15.775,15.7214,15.7375,273953.5531
2010-06-08 15:55:00,29.38,29.4,29.34,29.39,618272.8410513141,15.7375,15.7482,15.716,15.7428,618272.8411
2010-06-09 09:30:00,29.56,30.12,29.56,30.0,430955.3608677514,15.8339,16.1339,15.8339,16.0696,430955.3609
2010-06-09 09:35:00,30.0,30.04,29.89,30.02,366013.07189542486,16.0696,16.091,16.0107,16.0803,366013.0719
2010-06-09 09:40:00,30.02,30.16,30.02,30.07,545125.8517591434,16.0803,16.1553,16.0803,16.1071,545125.8518
2010-06-09 09:45:00,30.05,30.08,30.02,30.05,235711.30579891533,16.0964,16.1124,16.0803,16.0964,235711.3058
2010-06-09 09:50:00,30.05,30.07,29.94,29.96,172576.83215130024,16.0964,16.1071,16.0374,16.0481,172576.8322
2010-06-09 09:55:00,29.96,30.03,29.96,29.99,120845.50132109584,16.0481,16.0856,16.0481,16.0642,120845.5013
2010-06-09 10:00:00,29.98,30.02,29.94,30.0,145598.66499791408,16.0589,16.0803,16.0374,16.0696,145598.665
2010-06-09 10:05:00,30.0,30.02,29.87,29.91,112223.61284939508,16.0696,16.0803,15.9999,16.0214,112223.6128
2010-06-09 10:10:00,29.9,29.95,29.84,29.95,275344.1802252816,16.016,16.0428,15.9839,16.0428,275344.1802
2010-06-09 10:15:00,29.94,30.0,29.94,29.96,117090.80795438743,16.0374,16.0696,16.0374,16.0481,117090.808
2010-06-09 10:20:00,29.96,29.97,29.92,29.95,192601.86344041163,16.0481,16.0535,16.0267,16.0428,192601.8634
2010-06-09 10:25:00,29.95,29.96,29.91,29.91,101376.72090112642,16.0428,16.0481,16.0214,16.0214,101376.7209
2010-06-09 10:30:00,29.91,29.92,29.84,29.88,104297.03796412185,16.0214,16.0267,15.9839,16.0053,104297.038
2010-06-09 10:35:00,29.89,29.92,29.84,29.85,92059.5188429982,16.0107,16.0267,15.9839,15.9892,92059.5188
2010-06-09 10:40:00,29.85,29.87,29.82,29.86,167848.69976359338,15.9892,15.9999,15.9732,15.9946,167848.6998
2010-06-09 10:45:00,29.87,29.89,29.82,29.85,313169.2393269365,15.9999,16.0107,15.9732,15.9892,313169.2393
2010-06-09 10:50:00,29.86,29.93,29.85,29.91,90112.64080100124,15.9946,16.0321,15.9892,16.0214,90112.6408
2010-06-09 10:55:00,29.9,29.95,29.88,29.95,42831.316923932696,16.016,16.0428,16.0053,16.0428,42831.3169
2010-06-09 11:00:00,29.95,29.99,29.93,29.99,98734.529272702,16.0428,16.0642,16.0321,16.0642,98734.5293
2010-06-09 11:05:00,29.99,30.02,29.96,29.99,186761.2293144208,16.0642,16.0803,16.0481,16.0642,186761.2293
2010-06-09 11:10:00,29.99,30.02,29.96,29.97,95257.9613405646,16.0642,16.0803,16.0481,16.0535,95257.9613
2010-06-09 11:15:00,29.97,29.99,29.96,29.97,86357.94743429287,16.0535,16.0642,16.0481,16.0535,86357.9474
2010-06-09 11:20:00,29.97,30.02,29.97,30.01,96648.58851341956,16.0535,16.0803,16.0535,16.0749,96648.5885
2010-06-09 11:25:00,30.01,30.09,30.01,30.05,234737.86677791685,16.0749,16.1178,16.0749,16.0964,234737.8668
2010-06-09 11:30:00,30.05,30.09,30.04,30.09,41857.87790293423,16.0964,16.1178,16.091,16.1178,41857.8779
2010-06-09 11:35:00,30.09,30.1,30.06,30.07,57711.02767348074,16.1178,16.1231,16.1017,16.1071,57711.0277
2010-06-09 11:40:00,30.07,30.09,30.02,30.02,62578.22277847309,16.1071,16.1178,16.0803,16.0803,62578.2228
2010-06-09 11:45:00,30.01,30.02,29.96,29.96,34904.74203865944,16.0749,16.0803,16.0481,16.0481,34904.742
2010-06-09 11:50:00,29.96,30.0,29.95,30.0,44221.94409678766,16.0481,16.0696,16.0428,16.0696,44221.9441
2010-06-09 11:55:00,30.0,30.01,29.95,29.96,47698.51202892505,16.0696,16.0749,16.0428,16.0481,47698.512
2010-06-09 12:00:00,29.96,29.98,29.96,29.97,33096.92671394799,16.0481,16.0589,16.0481,16.0535,33096.9267
2010-06-09 12:05:00,29.97,29.99,29.95,29.99,28090.668891670142,16.0535,16.0642,16.0428,16.0642,28090.6689
2010-06-09 12:10:00,29.99,29.99,29.96,29.96,52148.51898206092,16.0642,16.0642,16.0481,16.0481,52148.519
2010-06-09 12:15:00,29.97,29.99,29.97,29.99,29898.484216381592,16.0535,16.0642,16.0535,16.0642,29898.4842
2010-06-09 12:20:00,29.98,29.99,29.96,29.97,33653.17758308998,16.0589,16.0642,16.0481,16.0535,33653.1776
2010-06-09 12:25:00,29.98,29.99,29.94,29.94,52287.58169934641,16.0589,16.0642,16.0374,16.0374,52287.5817
2010-06-09 12:30:00,29.94,29.95,29.91,29.91,37268.80823251286,16.0374,16.0428,16.0214,16.0214,37268.8082
2010-06-09 12:35:00,29.9,29.91,29.89,29.89,66611.04157975248,16.016,16.0214,16.0107,16.0107,66611.0416
2010-06-09 12:40:00,29.89,29.9,29.84,29.85,102767.34807398135,16.0107,16.016,15.9839,15.9892,102767.3481
2010-06-09 12:45:00,29.84,29.91,29.83,29.91,56737.58865248227,15.9839,16.0214,15.9785,16.0214,56737.5887
2010-06-09 12:50:00,29.91,29.94,29.89,29.9,39632.874426366296,16.0214,16.0374,16.0107,16.016,39632.8744
2010-06-09 12:55:00,29.9,29.91,29.86,29.86,23223.4737866778,16.016,16.0214,15.9946,15.9946,23223.4738
2010-06-09 13:00:00,29.86,29.88,29.84,29.84,29342.23334723961,15.9946,16.0053,15.9839,15.9839,29342.2333
2010-06-09 13:05:00,29.85,29.91,29.85,29.87,39632.874426366296,15.9892,16.0214,15.9892,15.9999,39632.8744
2010-06-09 13:10:00,29.87,29.9,29.84,29.84,43387.56779307468,15.9999,16.016,15.9839,15.9839,43387.5678
2010-06-09 13:15:00,29.84,29.86,29.82,29.86,80517.31330830205,15.9839,15.9946,15.9732,15.9946,80517.3133
2010-06-09 13:20:00,29.86,29.88,29.84,29.85,90390.76623557226,15.9946,16.0053,15.9839,15.9892,90390.7662
2010-06-09 13:25:00,29.84,29.89,29.82,29.83,50340.70365734947,15.9839,16.0107,15.9732,15.9785,50340.7037
2010-06-09 13:30:00,29.84,29.84,29.79,29.79,65776.6652760395,15.9839,15.9839,15.9571,15.9571,65776.6653
2010-06-09 13:35:00,29.8,29.83,29.79,29.8,27812.54345709916,15.9624,15.9785,15.9571,15.9624,27812.5435
2010-06-09 13:40:00,29.79,29.82,29.76,29.82,79682.93700458908,15.9571,15.9732,15.941,15.9732,79682.937
2010-06-09 13:45:00,29.82,29.84,29.76,29.78,54373.522458628846,15.9732,15.9839,15.941,15.9517,54373.5225
2010-06-09 13:50:00,29.79,29.84,29.79,29.82,35460.992907801425,15.9571,15.9839,15.9571,15.9732,35460.9929
2010-06-09 13:55:00,29.83,29.84,29.79,29.84,84132.94395772494,15.9785,15.9839,15.9571,15.9839,84132.944
2010-06-09 14:00:00,29.84,29.86,29.76,29.78,210540.9539702406,15.9839,15.9946,15.941,15.9517,210540.954
2010-06-09 14:05:00,29.78,29.79,29.73,29.76,148101.793909053,15.9517,15.9571,15.9249,15.941,148101.7939
2010-06-09 14:10:00,29.76,29.85,29.74,29.84,89417.32721457379,15.941,15.9892,15.9303,15.9839,89417.3272
2010-06-09 14:15:00,29.84,29.86,29.81,29.86,97065.77666527603,15.9839,15.9946,15.9678,15.9946,97065.7767
2010-06-09 14:20:00,29.85,29.86,29.81,29.85,132665.83229036297,15.9892,15.9946,15.9678,15.9892,132665.8323
2010-06-09 14:25:00,29.85,29.89,29.82,29.89,129606.45251008206,15.9892,16.0107,15.9732,16.0107,129606.4525
2010-06-09 14:30:00,29.89,29.94,29.88,29.89,52982.89528577389,16.0107,16.0374,16.0053,16.0107,52982.8953
2010-06-09 14:35:00,29.9,29.94,29.9,29.94,212626.89472952305,16.016,16.0374,16.016,16.0374,212626.8947
2010-06-09 14:40:00,29.94,29.96,29.91,29.93,144347.10054234462,16.0374,16.0481,16.0214,16.0321,144347.1005
2010-06-09 14:45:00,29.93,29.96,29.84,29.87,107773.60589625922,16.0321,16.0481,15.9839,15.9999,107773.6059
2010-06-09 14:50:00,29.86,29.89,29.83,29.83,66611.04157975248,15.9946,16.0107,15.9785,15.9785,66611.0416
2010-06-09 14:55:00,29.83,29.84,29.72,29.74,103462.66166040883,15.9785,15.9839,15.9196,15.9303,103462.6617
2010-06-09 15:00:00,29.74,29.79,29.71,29.75,108190.79404811571,15.9303,15.9571,15.9142,15.9357,108190.794
2010-06-09 15:05:00,29.74,29.77,29.72,29.76,105409.5397024058,15.9303,15.9464,15.9196,15.941,105409.5397
2010-06-09 15:10:00,29.75,29.76,29.68,29.73,219023.77972465585,15.9357,15.941,15.8982,15.9249,219023.7797
2010-06-09 15:15:00,29.73,29.75,29.66,29.67,203448.75538868032,15.9249,15.9357,15.8875,15.8928,203448.7554
2010-06-09 15:20:00,29.67,29.68,29.61,29.68,119037.68599638436,15.8928,15.8982,15.8607,15.8982,119037.686
2010-06-09 15:25:00,29.7,29.77,29.69,29.76,118203.3096926714,15.9089,15.9464,15.9035,15.941,118203.3097
2010-06-09 15:30:00,29.76,29.76,29.67,29.68,207342.5114726742,15.941,15.941,15.8928,15.8982,207342.5115
2010-06-09 15:35:00,29.68,29.7,29.56,29.58,251147.26741760536,15.8982,15.9089,15.8339,15.8446,251147.2674
2010-06-09 15:40:00,29.58,29.63,29.56,29.59,261020.7203448756,15.8446,15.8714,15.8339,15.85,261020.7203
2010-06-09 15:45:00,29.59,29.62,29.51,29.56,238631.6228619108,15.85,15.866,15.8071,15.8339,238631.6229
2010-06-09 15:50:00,29.56,29.57,29.5,29.56,501321.0958142122,15.8339,15.8392,15.8017,15.8339,501321.0958
2010-06-09 15:55:00,29.56,29.66,29.53,29.62,669865.1091642331,15.8339,15.8875,15.8178,15.866,669865.1092
2010-06-10 09:30:00,30.04,30.36,30.04,30.3,166179.94715616744,16.091,16.2624,16.091,16.2303,166179.9472
2010-06-10 09:35:00,30.29,30.29,30.17,30.2,85801.6965651509,16.2249,16.2249,16.1606,16.1767,85801.6966
2010-06-10 09:40:00,30.2,30.22,30.14,30.2,74537.61646502573,16.1767,16.1874,16.1446,16.1767,74537.6165
2010-06-10 09:45:00,30.2,30.22,30.17,30.2,90251.70351828675,16.1767,16.1874,16.1606,16.1767,90251.7035
2010-06-10 09:50:00,30.2,30.43,30.19,30.35,298011.40314281743,16.1767,16.2999,16.1713,16.2571,298011.4031
2010-06-10 09:55:00,30.35,30.4,30.3,30.35,121123.62675566682,16.2571,16.2838,16.2303,16.2571,121123.6268
2010-06-10 10:00:00,30.35,30.43,30.32,30.37,53400.083437630376,16.2571,16.2999,16.241,16.2678,53400.0834
2010-06-10 10:05:00,30.37,30.38,30.34,30.36,31428.174106522045,16.2678,16.2731,16.2517,16.2624,31428.1741
2010-06-10 10:10:00,30.36,30.37,30.29,30.3,117925.18425810042,16.2624,16.2678,16.2249,16.2303,117925.1843
2010-06-10 10:15:00,30.3,30.3,30.25,30.27,67306.35516617996,16.2303,16.2303,16.2035,16.2142,67306.3552
2010-06-10 10:20:00,30.25,30.28,30.2,30.23,51870.39354748992,16.2035,16.2196,16.1767,16.1928,51870.3935
2010-06-10 10:25:00,30.23,30.28,30.19,30.28,85245.4456960089,16.1928,16.2196,16.1713,16.2196,85245.4457
2010-06-10 10:30:00,30.27,30.33,30.27,30.32,46864.13572521207,16.2142,16.2463,16.2142,16.241,46864.1357
2010-06-10 10:35:00,30.3,30.3,30.2,30.23,63968.849951328055,16.2303,16.2303,16.1767,16.1928,63968.85
2010-06-10 10:40:00,30.22,30.25,30.21,30.25,56737.58865248227,16.1874,16.2035,16.1821,16.2035,56737.5887
2010-06-10 10:45:00,30.24,30.26,30.22,30.25,41162.564316506745,16.1981,16.2088,16.1874,16.2035,41162.5643
2010-06-10 10:50:00,30.27,30.28,30.22,30.28,44500.06953135865,16.2142,16.2196,16.1874,16.2196,44500.0695
2010-06-10 10:55:00,30.27,30.29,30.22,30.25,52982.89528577389,16.2142,16.2249,16.1874,16.2035,52982.8953
2010-06-10 11:00:00,30.24,30.31,30.22,30.31,136420.52565707135,16.1981,16.2356,16.1874,16.2356,136420.5257
2010-06-10 11:05:00,30.31,30.33,30.31,30.31,38798.49812265332,16.2356,16.2463,16.2356,16.2356,38798.4981
2010-06-10 11:10:00,30.31,30.36,30.31,30.35,51731.33083020442,16.2356,16.2624,16.2356,16.2571,51731.3308
2010-06-10 11:15:00,30.35,30.37,30.34,30.36,30732.860520094564,16.2571,16.2678,16.2517,16.2624,30732.8605
2010-06-10 11:20:00,30.35,30.35,30.31,30.32,19051.59226811292,16.2571,16.2571,16.2356,16.241,19051.5923
2010-06-10 11:25:00,30.32,30.32,30.27,30.27,31289.111389236547,16.241,16.241,16.2142,16.2142,31289.1114
2010-06-10 11:30:00,30.27,30.34,30.27,30.28,41579.75246836324,16.2142,16.2517,16.2142,16.2196,41579.7525
2010-06-10 11:35:00,30.28,30.28,30.21,30.25,52148.51898206092,16.2196,16.2196,16.1821,16.2035,52148.519
2010-06-10 11:40:00,30.25,30.25,30.2,30.22,48115.70018078154,16.2035,16.2035,16.1767,16.1874,48115.7002
2010-06-10 11:45:00,30.22,30.22,30.18,30.19,31010.98595466556,16.1874,16.1874,16.166,16.1713,31010.986
2010-06-10 11:50:00,30.19,30.22,30.16,30.16,109164.23306911418,16.1713,16.1874,16.1553,16.1553,109164.2331
2010-06-10 11:55:00,30.16,30.16,30.11,30.12,60075.09386733417,16.1553,16.1553,16.1285,16.1339,60075.0939
2010-06-10 12:00:00,30.13,30.13,30.01,30.02,96092.33764427758,16.1392,16.1392,16.0749,16.0803,96092.3376
2010-06-10 12:05:00,30.02,30.05,29.98,30.02,54095.39702405786,16.0803,16.0964,16.0589,16.0803,54095.397
2010-06-10 12:10:00,30.02,30.02,29.99,30.02,42553.19148936171,16.0803,16.0803,16.0642,16.0803,42553.1915
2010-06-10 12:15:00,30.02,30.07,30.02,30.02,26700.041718815188,16.0803,16.1071,16.0803,16.0803,26700.0417
2010-06-10 12:20:00,30.02,30.07,30.02,30.05,45334.44583507162,16.0803,16.1071,16.0803,16.0964,45334.4458
2010-06-10 12:25:00,30.05,30.06,30.02,30.04,49089.13920178001,16.0964,16.1017,16.0803,16.091,49089.1392
2010-06-10 12:30:00,30.03,30.06,30.02,30.02,41023.50159922125,16.0856,16.1017,16.0803,16.0803,41023.5016
2010-06-10 12:35:00,30.02,30.05,30.0,30.05,24475.03824224725,16.0803,16.0964,16.0696,16.0964,24475.0382
2010-06-10 12:40:00,30.06,30.06,29.98,29.98,23501.599221248784,16.1017,16.1017,16.0589,16.0589,23501.5992
2010-06-10 12:45:00,29.99,30.02,29.96,29.98,23501.599221248784,16.0642,16.0803,16.0481,16.0589,23501.5992
2010-06-10 12:50:00,29.98,30.04,29.97,30.04,17521.902377972467,16.0589,16.091,16.0535,16.091,17521.9024
2010-06-10 12:55:00,30.04,30.04,30.01,30.04,14184.397163120568,16.091,16.091,16.0749,16.091,14184.3972
2010-06-10 13:00:00,30.04,30.04,29.96,29.97,24892.22639410374,16.091,16.091,16.0481,16.0535,24892.2264
2010-06-10 13:05:00,29.99,30.02,29.97,30.0,28229.73160895564,16.0642,16.0803,16.0535,16.0696,28229.7316
2010-06-10 13:10:00,29.99,30.05,29.99,30.03,15714.087053261022,16.0642,16.0964,16.0642,16.0856,15714.0871
2010-06-10 13:15:00,30.03,30.03,29.96,29.98,20859.40759282437,16.0856,16.0856,16.0481,16.0589,20859.4076
2010-06-10 13:20:00,29.99,30.02,29.98,30.02,15296.898901404536,16.0642,16.0803,16.0589,16.0803,15296.8989
2010-06-10 13:25:00,30.02,30.07,30.01,30.04,24892.22639410374,16.0803,16.1071,16.0749,16.091,24892.2264
2010-06-10 13:30:00,30.04,30.09,30.04,30.06,29898.484216381592,16.091,16.1178,16.091,16.1017,29898.4842
2010-06-10 13:35:00,30.07,30.09,30.05,30.09,93589.20873313866,16.1071,16.1178,16.0964,16.1178,93589.2087
2010-06-10 13:40:00,30.08,30.09,30.07,30.09,11959.393686552636,16.1124,16.1178,16.1071,16.1178,11959.3937
2010-06-10 13:45:00,30.08,30.17,30.08,30.16,26143.790849673205,16.1124,16.1606,16.1124,16.1553,26143.7908
2010-06-10 13:50:00,30.16,30.17,30.09,30.12,54790.71061048533,16.1553,16.1606,16.1178,16.1339,54790.7106
2010-06-10 13:55:00,30.12,30.12,30.09,30.09,29064.107912668616,16.1339,16.1339,16.1178,16.1178,29064.1079
2010-06-10 14:00:00,30.1,30.1,30.09,30.09,12932.832707551106,16.1231,16.1231,16.1178,16.1178,12932.8327
2010-06-10 14:05:00,30.08,30.08,30.02,30.02,12654.707272980117,16.1124,16.1124,16.0803,16.0803,12654.7073
2010-06-10 14:10:00,30.03,30.07,30.03,30.05,13628.146293978583,16.0856,16.1071,16.0856,16.0964,13628.1463
2010-06-10 14:15:00,30.05,30.12,30.05,30.1,28229.73160895564,16.0964,16.1339,16.0964,16.1231,28229.7316
2010-06-10 14:20:00,30.11,30.15,30.09,30.11,54234.45974134335,16.1285,16.1499,16.1178,16.1285,54234.4597
2010-06-10 14:25:00,30.12,30.12,30.09,30.09,26282.8535669587,16.1339,16.1339,16.1178,16.1178,26282.8536
2010-06-10 14:30:00,30.09,30.14,30.09,30.14,19329.71770268392,16.1178,16.1446,16.1178,16.1446,19329.7177
2010-06-10 14:35:00,30.14,30.2,30.14,30.2,17800.02781254346,16.1446,16.1767,16.1446,16.1767,17800.0278
2010-06-10 14:40:00,30.19,30.24,30.18,30.24,56876.65136976777,16.1713,16.1981,16.166,16.1981,56876.6514
2010-06-10 14:45:00,30.24,30.25,30.21,30.23,35739.118342372414,16.1981,16.2035,16.1821,16.1928,35739.1183
2010-06-10 14:50:00,30.23,30.24,30.21,30.22,10568.76651369768,16.1928,16.1981,16.1821,16.1874,10568.7665
2010-06-10 14:55:00,30.22,30.25,30.21,30.21,24892.22639410374,16.1874,16.2035,16.1821,16.1821,24892.2264
2010-06-10 15:00:00,30.21,30.25,30.16,30.17,49228.20191906551,16.1821,16.2035,16.1553,16.1606,49228.2019
2010-06-10 15:05:00,30.17,30.22,30.16,30.2,53121.958003059386,16.1606,16.1874,16.1553,16.1767,53121.958
2010-06-10 15:10:00,30.2,30.22,30.17,30.19,47281.32387706856,16.1767,16.1874,16.1606,16.1713,47281.3239
2010-06-10 15:15:00,30.19,30.22,30.17,30.22,152412.73814490336,16.1713,16.1874,16.1606,16.1874,152412.7381
2010-06-10 15:20:00,30.22,30.27,30.21,30.22,97622.02753441804,16.1874,16.2142,16.1821,16.1874,97622.0275
2010-06-10 15:25:00,30.22,30.22,30.2,30.22,76762.61994159367,16.1874,16.1874,16.1767,16.1874,76762.6199
2010-06-10 15:30:00,30.22,30.24,30.17,30.2,102767.34807398135,16.1874,16.1981,16.1606,16.1767,102767.3481
2010-06-10 15:35:00,30.2,30.21,30.14,30.16,153386.17716590184,16.1767,16.1821,16.1446,16.1553,153386.1772
2010-06-10 15:40:00,30.16,30.2,30.15,30.2,199694.0620219719,16.1553,16.1767,16.1499,16.1767,199694.062
2010-06-10 15:45:00,30.2,30.21,30.17,30.2,124322.06925323322,16.1767,16.1821,16.1606,16.1767,124322.0693
2010-06-10 15:50:00,30.2,30.25,30.2,30.22,142539.28521763315,16.1767,16.2035,16.1767,16.1874,142539.2852
2010-06-10 15:55:00,30.23,30.26,30.22,30.24,286886.3857599778,16.1928,16.2088,16.1874,16.1981,286886.3858
2010-06-11 09:30:00,29.99,30.22,29.99,30.17,85940.75928243638,16.0642,16.1874,16.0642,16.1606,85940.7593
2010-06-11 09:35:00,30.18,30.21,30.05,30.09,106522.04144068976,16.166,16.1821,16.0964,16.1178,106522.0414
2010-06-11 09:40:00,30.09,30.16,30.08,30.09,24335.97552496176,16.1178,16.1553,16.1124,16.1178,24335.9755
2010-06-11 09:45:00,30.1,30.13,30.07,30.07,16548.463356973996,16.1231,16.1392,16.1071,16.1071,16548.4634
2010-06-11 09:50:00,30.09,30.2,30.09,30.18,48115.70018078154,16.1178,16.1767,16.1178,16.166,48115.7002
2010-06-11 09:55:00,30.17,30.25,30.16,30.25,37685.99638436936,16.1606,16.2035,16.1553,16.2035,37685.9964
2010-06-11 10:00:00,30.23,30.27,30.22,30.27,90668.89167014325,16.1928,16.2142,16.1874,16.2142,90668.8917
2010-06-11 10:05:00,30.25,30.37,30.23,30.37,81907.94048115701,16.2035,16.2678,16.1928,16.2678,81907.9405
2010-06-11 10:10:00,30.37,30.39,30.3,30.3,55486.02419691281,16.2678,16.2785,16.2303,16.2303,55486.0242
2010-06-11 10:15:00,30.3,30.32,30.25,30.27,60353.21930190516,16.2303,16.241,16.2035,16.2142,60353.2193
2010-06-11 10:20:00,30.26,30.33,30.25,30.3,51314.14267834794,16.2088,16.2463,16.2035,16.2303,51314.1427
2010-06-11 10:25:00,30.29,30.29,30.25,30.28,62578.22277847309,16.2249,16.2249,16.2035,16.2196,62578.2228
2010-06-11 10:30:00,30.28,30.32,30.27,30.29,54234.45974134335,16.2196,16.241,16.2142,16.2249,54234.4597
2010-06-11 10:35:00,30.28,30.3,30.25,30.25,45195.38311778613,16.2196,16.2303,16.2035,16.2035,45195.3831
2010-06-11 10:40:00,30.25,30.27,30.22,30.24,46586.01029064108,16.2035,16.2142,16.1874,16.1981,46586.0103
2010-06-11 10:45:00,30.23,30.24,30.18,30.2,32540.67584480601,16.1928,16.1981,16.166,16.1767,32540.6758
2010-06-11 10:50:00,30.2,30.2,30.09,30.11,54651.64789319984,16.1767,16.1767,16.1178,16.1285,54651.6479
2010-06-11 10:55:00,30.11,30.12,30.09,30.09,42692.2542066472,16.1285,16.1339,16.1178,16.1178,42692.2542
2010-06-11 11:00:00,30.1,30.11,30.05,30.08,61882.90919204562,16.1231,16.1285,16.0964,16.1124,61882.9092
2010-06-11 11:05:00,30.07,30.07,30.01,30.04,55346.96147962732,16.1071,16.1071,16.0749,16.091,55346.9615
2010-06-11 11:10:00,30.04,30.07,30.02,30.07,49089.13920178001,16.091,16.1071,16.0803,16.1071,49089.1392
2010-06-11 11:15:00,30.06,30.09,30.03,30.09,37546.93366708386,16.1017,16.1178,16.0856,16.1178,37546.9337
2010-06-11 11:20:00,30.08,30.09,30.03,30.04,74259.49103045474,16.1124,16.1178,16.0856,16.091,74259.491
2010-06-11 11:25:00,30.04,30.09,30.03,30.05,31428.174106522045,16.091,16.1178,16.0856,16.0964,31428.1741
2010-06-11 11:30:00,30.04,30.1,30.04,30.09,31845.362258378533,16.091,16.1231,16.091,16.1178,31845.3623
2010-06-11 11:35:00,30.1,30.11,30.07,30.09,42414.12877207621,16.1231,16.1285,16.1071,16.1178,42414.1288
2010-06-11 11:40:00,30.09,30.11,30.04,30.05,36434.431928799895,16.1178,16.1285,16.091,16.0964,36434.4319
2010-06-11 11:45:00,30.05,30.07,30.03,30.07,30732.860520094564,16.0964,16.1071,16.0856,16.1071,30732.8605
2010-06-11 11:50:00,30.07,30.13,30.05,30.12,41718.81518564873,16.1071,16.1392,16.0964,16.1339,41718.8152
2010-06-11 11:55:00,30.12,30.13,30.08,30.12,51731.33083020442,16.1339,16.1392,16.1124,16.1339,51731.3308
2010-06-11 12:00:00,30.11,30.12,30.07,30.09,69809.48407731888,16.1285,16.1339,16.1071,16.1178,69809.4841
2010-06-11 12:05:00,30.09,30.1,30.06,30.08,29342.23334723961,16.1178,16.1231,16.1017,16.1124,29342.2333
2010-06-11 12:10:00,30.08,30.09,30.04,30.09,39076.62355722431,16.1124,16.1178,16.091,16.1178,39076.6236
2010-06-11 12:15:00,30.08,30.1,30.07,30.1,29759.421499096094,16.1124,16.1231,16.1071,16.1231,29759.4215
2010-06-11 12:20:00,30.09,30.09,30.07,30.07,42414.12877207621,16.1178,16.1178,16.1071,16.1071,42414.1288
2010-06-11 12:25:00,30.07,30.09,30.03,30.08,36573.49464608539,16.1071,16.1178,16.0856,16.1124,36573.4946
2010-06-11 12:30:00,30.08,30.08,30.0,30.05,43387.56779307468,16.1124,16.1124,16.0696,16.0964,43387.5678
2010-06-11 12:35:00,30.05,30.1,30.04,30.07,55903.2123487693,16.0964,16.1231,16.091,16.1071,55903.2123
2010-06-11 12:40:00,30.07,30.12,30.07,30.1,34209.42845223196,16.1071,16.1339,16.1071,16.1231,34209.4285
2010-06-11 12:45:00,30.1,30.13,30.09,30.12,24196.912807676264,16.1231,16.1392,16.1178,16.1339,24196.9128
2010-06-11 12:50:00,30.12,30.12,30.07,30.07,29203.17062995411,16.1339,16.1339,16.1071,16.1071,29203.1706
2010-06-11 12:55:00,30.07,30.08,30.06,30.06,41996.94062021972,16.1071,16.1124,16.1017,16.1017,41996.9406
2010-06-11 13:00:00,30.07,30.08,30.06,30.07,50618.82909192046,16.1071,16.1124,16.1017,16.1071,50618.8291
2010-06-11 13:05:00,30.07,30.1,30.07,30.09,99151.71742455848,16.1071,16.1231,16.1071,16.1178,99151.7174
2010-06-11 13:10:00,30.09,30.1,30.09,30.1,30593.79780280907,16.1178,16.1231,16.1178,16.1231,30593.7978
2010-06-11 13:15:00,30.1,30.11,30.09,30.09,45751.63398692811,16.1231,16.1285,16.1178,16.1178,45751.634
2010-06-11 13:20:00,30.09,30.09,30.07,30.08,59101.6548463357,16.1178,16.1178,16.1071,16.1124,59101.6548
2010-06-11 13:25:00,30.08,30.1,30.08,30.09,104157.97524683631,16.1124,16.1231,16.1124,16.1178,104157.9752
2010-06-11 13:30:00,30.09,30.11,30.08,30.09,53400.083437630376,16.1178,16.1285,16.1124,16.1178,53400.0834
2010-06-11 13:35:00,30.09,30.12,30.08,30.12,92198.5815602837,16.1178,16.1339,16.1124,16.1339,92198.5816
2010-06-11 13:40:00,30.12,30.12,30.08,30.09,87053.26102072035,16.1339,16.1339,16.1124,16.1178,87053.261
2010-06-11 13:45:00,30.09,30.09,30.05,30.06,37268.80823251286,16.1178,16.1178,16.0964,16.1017,37268.8082
2010-06-11 13:50:00,30.06,30.06,30.03,30.04,38520.37268808233,16.1017,16.1017,16.0856,16.091,38520.3727
2010-06-11 13:55:00,30.04,30.09,30.04,30.05,47142.26115978307,16.091,16.1178,16.091,16.0964,47142.2612
2010-06-11 14:00:00,30.05,30.09,30.04,30.09,60909.47017104715,16.0964,16.1178,16.091,16.1178,60909.4702
2010-06-11 14:05:00,30.09,30.09,30.06,30.08,110554.86024196912,16.1178,16.1178,16.1017,16.1124,110554.8602
2010-06-11 14:10:00,30.08,30.09,30.04,30.06,48115.70018078154,16.1124,16.1178,16.091,16.1017,48115.7002
2010-06-11 14:15:00,30.07,30.07,30.02,30.02,88165.76275900431,16.1071,16.1071,16.0803,16.0803,88165.7628
2010-06-11 14:20:00,30.02,30.04,29.99,30.02,68418.85690446392,16.0803,16.091,16.0642,16.0803,68418.8569
2010-06-11 14:25:00,30.02,30.02,29.99,30.0,41857.87790293423,16.0803,16.0803,16.0642,16.0696,41857.8779
2010-06-11 14:30:00,30.0,30.04,29.99,30.02,40745.37616465026,16.0696,16.091,16.0642,16.0803,40745.3762
2010-06-11 14:35:00,30.02,30.04,30.01,30.01,54234.45974134335,16.0803,16.091,16.0749,16.0749,54234.4597
2010-06-11 14:40:00,30.01,30.04,30.0,30.04,53817.27158948686,16.0749,16.091,16.0696,16.091,53817.2716
2010-06-11 14:45:00,30.04,30.09,30.03,30.07,130579.89153108052,16.091,16.1178,16.0856,16.1071,130579.8915
2010-06-11 14:50:00,30.06,30.08,30.04,30.04,53539.14615491587,16.1017,16.1124,16.091,16.091,53539.1462
2010-06-11 14:55:00,30.05,30.05,30.01,30.03,64246.97538589904,16.0964,16.0964,16.0749,16.0856,64246.9754
2010-06-11 15:00:00,30.03,30.07,30.02,30.06,153942.42803504382,16.0856,16.1071,16.0803,16.1017,153942.428
2010-06-11 15:05:00,30.07,30.07,30.01,30.02,65220.41440689752,16.1071,16.1071,16.0749,16.0803,65220.4144
2010-06-11 15:10:00,30.02,30.03,29.99,30.02,45612.57126964261,16.0803,16.0856,16.0642,16.0803,45612.5713
2010-06-11 15:15:00,30.02,30.05,30.02,30.02,77457.93352802114,16.0803,16.0964,16.0803,16.0803,77457.9335
2010-06-11 15:20:00,30.03,30.03,30.0,30.02,50201.640940063975,16.0856,16.0856,16.0696,16.0803,50201.6409
2010-06-11 15:25:00,30.02,30.07,30.02,30.04,107078.29230983174,16.0803,16.1071,16.0803,16.091,107078.2923
2010-06-11 15:30:00,30.04,30.08,30.01,30.08,153803.36531775832,16.091,16.1124,16.0749,16.1124,153803.3653
2010-06-11 15:35:00,30.08,30.12,30.05,30.11,204839.38256153528,16.1124,16.1339,16.0964,16.1285,204839.3826
2010-06-11 15:40:00,30.11,30.16,30.1,30.13,214573.77277152,16.1285,16.1553,16.1231,16.1392,214573.7728
2010-06-11 15:45:00,30.13,30.17,30.12,30.17,238631.6228619108,16.1392,16.1606,16.1339,16.1606,238631.6229
2010-06-11 15:50:00,30.17,30.2,30.12,30.2,284105.1314142679,16.1606,16.1767,16.1339,16.1767,284105.1314
2010-06-11 15:55:00,30.19,30.21,30.17,30.17,300375.4693366709,16.1713,16.1821,16.1606,16.1606,300375.4693
2010-06-14 09:30:00,30.35,30.43,30.35,30.4,48811.01376720901,16.2571,16.2999,16.2571,16.2838,48811.0138
2010-06-14 09:35:00,30.38,30.42,30.29,30.3,39354.748991795306,16.2731,16.2945,16.2249,16.2303,39354.749
2010-06-14 09:40:00,30.3,30.39,30.25,30.37,32262.550410235017,16.2303,16.2785,16.2035,16.2678,32262.5504
2010-06-14 09:45:00,30.35,30.47,30.35,30.45,41440.68975107774,16.2571,16.3213,16.2571,16.3106,41440.6898
2010-06-14 09:50:00,30.47,30.47,30.39,30.39,19051.59226811292,16.3213,16.3213,16.2785,16.2785,19051.5923
2010-06-14 09:55:00,30.39,30.42,30.37,30.4,47420.38659435406,16.2785,16.2945,16.2678,16.2838,47420.3866
2010-06-14 10:00:00,30.4,30.45,30.4,30.45,121679.8776248088,16.2838,16.3106,16.2838,16.3106,121679.8776
2010-06-14 10:05:00,30.45,30.47,30.43,30.45,65081.35168961202,16.3106,16.3213,16.2999,16.3106,65081.3517
2010-06-14 10:10:00,30.45,30.53,30.45,30.51,133778.33402864693,16.3106,16.3535,16.3106,16.3428,133778.334
2010-06-14 10:15:00,30.5,30.56,30.5,30.56,161451.81476846058,16.3374,16.3695,16.3374,16.3695,161451.8148
2010-06-14 10:20:00,30.56,30.66,30.55,30.66,158253.37227089418,16.3695,16.4231,16.3642,16.4231,158253.3723
2010-06-14 10:25:00,30.66,30.73,30.66,30.73,172298.70671672927,16.4231,16.4606,16.4231,16.4606,172298.7067
2010-06-14 10:30:00,30.73,30.73,30.61,30.61,55346.96147962732,16.4606,16.4606,16.3963,16.3963,55346.9615
2010-06-14 10:35:00,30.62,30.64,30.59,30.63,54234.45974134335,16.4017,16.4124,16.3856,16.407,54234.4597
2010-06-14 10:40:00,30.63,30.64,30.56,30.59,43943.81866221666,16.407,16.4124,16.3695,16.3856,43943.8187
2010-06-14 10:45:00,30.6,30.63,30.56,30.61,36295.36921151439,16.391,16.407,16.3695,16.3963,36295.3692
2010-06-14 10:50:00,30.61,30.63,30.6,30.6,40328.18801279378,16.3963,16.407,16.391,16.391,40328.188
2010-06-14 10:55:00,30.6,30.63,30.6,30.61,114726.74176053402,16.391,16.407,16.391,16.3963,114726.7418
2010-06-14 11:00:00,30.6,30.63,30.6,30.63,30454.73508552357,16.391,16.407,16.391,16.407,30454.7351
2010-06-14 11:05:00,30.63,30.63,30.61,30.63,40884.43888193576,16.407,16.407,16.3963,16.407,40884.4389
2010-06-14 11:10:00,30.63,30.64,30.63,30.63,43109.442358503686,16.407,16.4124,16.407,16.407,43109.4424
2010-06-14 11:15:00,30.63,30.63,30.6,30.61,30593.79780280907,16.407,16.407,16.391,16.3963,30593.7978
2010-06-14 11:20:00,30.61,30.66,30.61,30.64,35878.18105965791,16.3963,16.4231,16.3963,16.4124,35878.1811
2010-06-14 11:25:00,30.65,30.65,30.61,30.63,40745.37616465026,16.4177,16.4177,16.3963,16.407,40745.3762
2010-06-14 11:30:00,30.62,30.65,30.61,30.65,46307.88485607009,16.4017,16.4177,16.3963,16.4177,46307.8849
2010-06-14 11:35:00,30.65,30.67,30.64,30.66,45195.38311778613,16.4177,16.4285,16.4124,16.4231,45195.3831
2010-06-14 11:40:00,30.67,30.71,30.67,30.71,109442.35850368516,16.4285,16.4499,16.4285,16.4499,109442.3585
2010-06-14 11:45:00,30.71,30.71,30.66,30.66,85662.63384786539,16.4499,16.4499,16.4231,16.4231,85662.6338
2010-06-14 11:50:00,30.66,30.67,30.65,30.66,46168.8221387846,16.4231,16.4285,16.4177,16.4231,46168.8221
2010-06-14 11:55:00,30.66,30.67,30.63,30.63,50062.57822277848,16.4231,16.4285,16.407,16.407,50062.5782
2010-06-14 12:00:00,30.64,30.67,30.62,30.64,54651.64789319984,16.4124,16.4285,16.4017,16.4124,54651.6479
2010-06-14 12:05:00,30.64,30.65,30.62,30.63,32679.738562091505,16.4124,16.4177,16.4017,16.407,32679.7386
2010-06-14 12:10:00,30.63,30.66,30.61,30.63,32957.8639966625,16.407,16.4231,16.3963,16.407,32957.864
2010-06-14 12:15:00,30.63,30.63,30.58,30.59,26143.790849673205,16.407,16.407,16.3803,16.3856,26143.7908
2010-06-14 12:20:00,30.58,30.62,30.58,30.6,19746.9058545404,16.3803,16.4017,16.3803,16.391,19746.9059
2010-06-14 12:25:00,30.6,30.62,30.58,30.62,14601.585314977056,16.391,16.4017,16.3803,16.4017,14601.5853
2010-06-14 12:30:00,30.62,30.64,30.61,30.63,26143.790849673205,16.4017,16.4124,16.3963,16.407,26143.7908
2010-06-14 12:35:00,30.63,30.63,30.58,30.58,27673.48073981365,16.407,16.407,16.3803,16.3803,27673.4807
2010-06-14 12:40:00,30.58,30.62,30.58,30.61,8621.888471700739,16.3803,16.4017,16.3803,16.3963,8621.8885
2010-06-14 12:45:00,30.62,30.63,30.56,30.57,26839.104436100683,16.4017,16.407,16.3695,16.3749,26839.1044
2010-06-14 12:50:00,30.58,30.58,30.54,30.58,33235.98943123349,16.3803,16.3803,16.3588,16.3803,33235.9894
2010-06-14 12:55:00,30.58,30.58,30.53,30.53,16548.463356973996,16.3803,16.3803,16.3535,16.3535,16548.4634
2010-06-14 13:00:00,30.53,30.56,30.53,30.56,18773.46683354193,16.3535,16.3695,16.3535,16.3695,18773.4668
2010-06-14 13:05:00,30.56,30.57,30.5,30.55,97204.83938256156,16.3695,16.3749,16.3374,16.3642,97204.8394
2010-06-14 13:10:00,30.55,30.58,30.49,30.55,28785.982478097623,16.3642,16.3803,16.332,16.3642,28785.9825
2010-06-14 13:15:00,30.55,30.58,30.53,30.55,25865.66541510221,16.3642,16.3803,16.3535,16.3642,25865.6654
2010-06-14 13:20:00,30.55,30.58,30.54,30.57,10290.641079126686,16.3642,16.3803,16.3588,16.3749,10290.6411
2010-06-14 13:25:00,30.58,30.58,30.54,30.56,10151.578361841192,16.3803,16.3803,16.3588,16.3695,10151.5784
2010-06-14 13:30:00,30.55,30.58,30.55,30.56,27951.60617438465,16.3642,16.3803,16.3642,16.3695,27951.6062
2010-06-14 13:35:00,30.56,30.58,30.54,30.58,56042.2750660548,16.3695,16.3803,16.3588,16.3803,56042.2751
2010-06-14 13:40:00,30.58,30.58,30.57,30.57,19746.9058545404,16.3803,16.3803,16.3749,16.3749,19746.9059
2010-06-14 13:45:00,30.57,30.57,30.55,30.57,24475.03824224725,16.3749,16.3749,16.3642,16.3749,24475.0382
2010-06-14 13:50:00,30.57,30.6,30.55,30.56,111528.2992629676,16.3749,16.391,16.3642,16.3695,111528.2993
2010-06-14 13:55:00,30.56,30.58,30.51,30.51,50896.95452649145,16.3695,16.3803,16.3428,16.3428,50896.9545
2010-06-14 14:00:00,30.5,30.55,30.5,30.55,74259.49103045474,16.3374,16.3642,16.3374,16.3642,74259.491
2010-06-14 14:05:00,30.54,30.55,30.5,30.54,49367.264636351,16.3588,16.3642,16.3374,16.3588,49367.2646
2010-06-14 14:10:00,30.55,30.56,30.53,30.53,29620.3587818106,16.3642,16.3695,16.3535,16.3535,29620.3588
2010-06-14 14:15:00,30.53,30.53,30.47,30.5,27812.54345709916,16.3535,16.3535,16.3213,16.3374,27812.5435
2010-06-14 14:20:00,30.5,30.53,30.47,30.53,59796.968432763184,16.3374,16.3535,16.3213,16.3535,59796.9684
2010-06-14 14:25:00,30.52,30.53,30.48,30.53,30593.79780280907,16.3481,16.3535,16.3267,16.3535,30593.7978
2010-06-14 14:30:00,30.52,30.52,30.45,30.48,51175.079961062445,16.3481,16.3481,16.3106,16.3267,51175.08
2010-06-14 14:35:00,30.48,30.5,30.45,30.48,58545.40397719372,16.3267,16.3374,16.3106,16.3267,58545.404
2010-06-14 14:40:00,30.47,30.5,30.44,30.49,112918.92643582256,16.3213,16.3374,16.3053,16.332,112918.9264
2010-06-14 14:45:00,30.5,30.54,30.48,30.52,69392.29592546239,16.3374,16.3588,16.3267,16.3481,69392.2959
2010-06-14 14:50:00,30.51,30.55,30.5,30.55,48950.07648449451,16.3428,16.3642,16.3374,16.3642,48950.0765
2010-06-14 14:55:00,30.54,30.55,30.5,30.52,51870.39354748992,16.3588,16.3642,16.3374,16.3481,51870.3935
2010-06-14 15:00:00,30.52,30.55,30.45,30.45,71061.04853288834,16.3481,16.3642,16.3106,16.3106,71061.0485
2010-06-14 15:05:00,30.45,30.48,30.44,30.47,91225.14253928524,16.3106,16.3267,16.3053,16.3213,91225.1425
2010-06-14 15:10:00,30.48,30.5,30.47,30.49,127520.51175079962,16.3267,16.3374,16.3213,16.332,127520.5118
2010-06-14 15:15:00,30.48,30.53,30.48,30.5,67723.54331803643,16.3267,16.3535,16.3267,16.3374,67723.5433
2010-06-14 15:20:00,30.49,30.5,30.43,30.44,88582.9509108608,16.332,16.3374,16.2999,16.3053,88582.9509
2010-06-14 15:25:00,30.44,30.46,30.41,30.45,82742.31678486998,16.3053,16.316,16.2892,16.3106,82742.3168
2010-06-14 15:30:00,30.45,30.45,30.37,30.37,111389.23654568211,16.3106,16.3106,16.2678,16.2678,111389.2365
2010-06-14 15:35:00,30.37,30.37,30.32,30.37,104714.22611597832,16.2678,16.2678,16.241,16.2678,104714.2261
2010-06-14 15:40:00,30.37,30.44,30.36,30.41,250591.01654846332,16.2678,16.3053,16.2624,16.2892,250591.0165
2010-06-14 15:45:00,30.4,30.45,30.38,30.41,177304.9645390071,16.2838,16.3106,16.2731,16.2892,177304.9645
2010-06-14 15:50:00,30.4,30.41,30.32,30.35,230009.73439021,16.2838,16.2892,16.241,16.2571,230009.7344
2010-06-14 15:55:00,30.36,30.39,30.33,30.35,328048.9500764845,16.2624,16.2785,16.2463,16.2571,328048.9501
2010-06-15 09:30:00,30.5,30.74,30.5,30.68,198025.309414546,16.3374,16.466,16.3374,16.4338,198025.3094
2010-06-15 09:35:00,30.68,30.81,30.66,30.73,246141.00959532752,16.4338,16.5035,16.4231,16.4606,246141.0096
2010-06-15 09:40:00,30.73,30.86,30.73,30.79,130858.01696565152,16.4606,16.5302,16.4606,16.4927,130858.017
2010-06-15 09:45:00,30.8,30.88,30.79,30.82,106939.22959254624,16.4981,16.541,16.4927,16.5088,106939.2296
2010-06-15 09:50:00,30.83,30.89,30.81,30.82,93311.08329856768,16.5142,16.5463,16.5035,16.5088,93311.0833
2010-06-15 09:55:00,30.82,30.85,30.74,30.75,149492.42108190796,16.5088,16.5249,16.466,16.4713,149492.4211
2010-06-15 10:00:00,30.75,30.76,30.67,30.73,134612.71033235991,16.4713,16.4767,16.4285,16.4606,134612.7103
2010-06-15 10:05:00,30.73,30.75,30.67,30.67,97482.96481713254,16.4606,16.4713,16.4285,16.4285,97482.9648
2010-06-15 10:10:00,30.68,30.73,30.66,30.7,163676.81824502852,16.4338,16.4606,16.4231,16.4445,163676.8182
2010-06-15 10:15:00,30.7,30.73,30.64,30.66,98595.4665554165,16.4445,16.4606,16.4124,16.4231,98595.4666
2010-06-15 10:20:00,30.66,30.71,30.66,30.69,118481.4351272424,16.4231,16.4499,16.4231,16.4392,118481.4351
2010-06-15 10:25:00,30.71,30.76,30.71,30.73,57711.02767348074,16.4499,16.4767,16.4499,16.4606,57711.0277
2010-06-15 10:30:00,30.74,30.76,30.69,30.72,69948.54679460438,16.466,16.4767,16.4392,16.4552,69948.5468
2010-06-15 10:35:00,30.73,30.76,30.69,30.7,133222.08315950495,16.4606,16.4767,16.4392,16.4445,133222.0832
2010-06-15 10:40:00,30.7,30.74,30.67,30.73,86079.82199972188,16.4445,16.466,16.4285,16.4606,86079.822
2010-06-15 10:45:00,30.73,30.76,30.7,30.72,142400.22250034768,16.4606,16.4767,16.4445,16.4552,142400.2225
2010-06-15 10:50:00,30.72,30.73,30.68,30.72,100959.53274926991,16.4552,16.4606,16.4338,16.4552,100959.5327
2010-06-15 10:55:00,30.71,30.76,30.7,30.76,106104.85328883328,16.4499,16.4767,16.4445,16.4767,106104.8533
2010-06-15 11:00:00,30.76,30.82,30.73,30.73,83437.63037129746,16.4767,16.5088,16.4606,16.4606,83437.6304
2010-06-15 11:05:00,30.73,30.84,30.7,30.83,124183.00653594772,16.4606,16.5195,16.4445,16.5142,124183.0065
2010-06-15 11:10:00,30.84,30.84,30.76,30.78,54651.64789319984,16.5195,16.5195,16.4767,16.4874,54651.6479
2010-06-15 11:15:00,30.78,30.82,30.78,30.81,52148.51898206092,16.4874,16.5088,16.4874,16.5035,52148.519
2010-06-15 11:20:00,30.81,30.86,30.81,30.85,33514.114865804484,16.5035,16.5302,16.5035,16.5249,33514.1149
2010-06-15 11:25:00,30.85,30.87,30.84,30.86,65915.727993325,16.5249,16.5356,16.5195,16.5302,65915.728
2010-06-15 11:30:00,30.85,30.86,30.82,30.84,71756.36211931582,16.5249,16.5302,16.5088,16.5195,71756.3621
2010-06-15 11:35:00,30.84,30.86,30.78,30.79,71478.23668474483,16.5195,16.5302,16.4874,16.4927,71478.2367
2010-06-15 11:40:00,30.8,30.85,30.8,30.85,110832.98567654012,16.4981,16.5249,16.4981,16.5249,110832.9857
2010-06-15 11:45:00,30.85,30.85,30.84,30.85,31567.23682380754,16.5249,16.5249,16.5195,16.5249,31567.2368
2010-06-15 11:50:00,30.85,30.89,30.84,30.89,59518.84299819219,16.5249,16.5463,16.5195,16.5463,59518.843
2010-06-15 11:55:00,30.89,30.9,30.83,30.86,54929.77332777083,16.5463,16.5517,16.5142,16.5302,54929.7733
2010-06-15 12:00:00,30.86,30.88,30.86,30.86,35739.118342372414,16.5302,16.541,16.5302,16.5302,35739.1183
2010-06-15 12:05:00,30.86,30.87,30.84,30.86,88165.76275900431,16.5302,16.5356,16.5195,16.5302,88165.7628
2010-06-15 12:10:00,30.85,30.91,30.85,30.91,26700.041718815188,16.5249,16.557,16.5249,16.557,26700.0417
2010-06-15 12:15:00,30.9,30.91,30.89,30.91,19885.96857182589,16.5517,16.557,16.5463,16.557,19885.9686
2010-06-15 12:20:00,30.91,30.92,30.91,30.91,63134.47364761508,16.557,16.5624,16.557,16.557,63134.4736
2010-06-15 12:25:00,30.91,30.92,30.89,30.92,28229.73160895564,16.557,16.5624,16.5463,16.5624,28229.7316
2010-06-15 12:30:00,30.92,30.94,30.91,30.94,61465.72104018913,16.5624,16.5731,16.557,16.5731,61465.721
2010-06-15 12:35:00,30.94,30.97,30.92,30.92,50896.95452649145,16.5731,16.5892,16.5624,16.5624,50896.9545
2010-06-15 12:40:00,30.92,30.94,30.89,30.94,35043.80475594493,16.5624,16.5731,16.5463,16.5731,35043.8048
2010-06-15 12:45:00,30.94,30.96,30.93,30.96,48811.01376720901,16.5731,16.5838,16.5677,16.5838,48811.0138
2010-06-15 12:50:00,30.96,30.96,30.93,30.93,26421.916284244195,16.5838,16.5838,16.5677,16.5677,26421.9163
2010-06-15 12:55:00,30.93,30.93,30.91,30.93,44917.25768321513,16.5677,16.5677,16.557,16.5677,44917.2577
2010-06-15 13:00:00,30.93,30.93,30.9,30.91,55068.83604505633,16.5677,16.5677,16.5517,16.557,55068.836
2010-06-15 13:05:00,30.92,30.92,30.87,30.9,71617.29940203032,16.5624,16.5624,16.5356,16.5517,71617.2994
2010-06-15 13:10:00,30.91,30.94,30.89,30.94,74120.42831316925,16.557,16.5731,16.5463,16.5731,74120.4283
2010-06-15 13:15:00,30.94,30.96,30.93,30.94,84132.94395772494,16.5731,16.5838,16.5677,16.5731,84132.944
2010-06-15 13:20:00,30.94,30.95,30.94,30.95,37964.12181894034,16.5731,16.5784,16.5731,16.5784,37964.1218
2010-06-15 13:25:00,30.95,30.96,30.93,30.94,84550.13210958143,16.5784,16.5838,16.5677,16.5731,84550.1321
2010-06-15 13:30:00,30.94,30.96,30.94,30.96,72173.55027117231,16.5731,16.5838,16.5731,16.5838,72173.5503
2010-06-15 13:35:00,30.96,30.97,30.96,30.96,43804.75594493117,16.5838,16.5892,16.5838,16.5838,43804.7559
2010-06-15 13:40:00,30.95,30.96,30.92,30.94,48671.95104992352,16.5784,16.5838,16.5624,16.5731,48671.951
2010-06-15 13:45:00,30.94,30.96,30.94,30.96,40606.313447364766,16.5731,16.5838,16.5731,16.5838,40606.3134
2010-06-15 13:50:00,30.96,30.96,30.95,30.96,25170.35182867473,16.5838,16.5838,16.5784,16.5838,25170.3518
2010-06-15 13:55:00,30.96,30.99,30.95,30.99,38242.24725351133,16.5838,16.5999,16.5784,16.5999,38242.2473
2010-06-15 14:00:00,30.99,31.01,30.97,31.0,120567.37588652484,16.5999,16.6106,16.5892,16.6052,120567.3759
2010-06-15 14:05:00,31.0,31.04,30.98,31.03,80239.18787373106,16.6052,16.6267,16.5945,16.6213,80239.1879
2010-06-15 14:10:00,31.03,31.03,30.99,31.01,91781.3934084272,16.6213,16.6213,16.5999,16.6106,91781.3934
2010-06-15 14:15:00,31.01,31.06,31.01,31.06,139062.71728549578,16.6106,16.6374,16.6106,16.6374,139062.7173
2010-06-15 14:20:00,31.06,31.07,31.04,31.04,78153.24711444862,16.6374,16.6427,16.6267,16.6267,78153.2471
2010-06-15 14:25:00,31.04,31.07,31.04,31.04,44778.19496592964,16.6267,16.6427,16.6267,16.6267,44778.195
2010-06-15 14:30:00,31.04,31.06,31.03,31.05,44361.00681407315,16.6267,16.6374,16.6213,16.632,44361.0068
2010-06-15 14:35:00,31.06,31.08,31.04,31.04,57711.02767348074,16.6374,16.6481,16.6267,16.6267,57711.0277
2010-06-15 14:40:00,31.04,31.08,31.04,31.08,98873.59198998749,16.6267,16.6481,16.6267,16.6481,98873.592
2010-06-15 14:45:00,31.08,31.09,31.04,31.07,78292.30983173412,16.6481,16.6534,16.6267,16.6427,78292.3098
2010-06-15 14:50:00,31.07,31.08,31.06,31.06,51175.079961062445,16.6427,16.6481,16.6374,16.6374,51175.08
2010-06-15 14:55:00,31.07,31.09,31.06,31.06,113057.98915310806,16.6427,16.6534,16.6374,16.6374,113057.9892
2010-06-15 15:00:00,31.07,31.07,31.04,31.04,119732.99958281186,16.6427,16.6427,16.6267,16.6267,119732.9996
2010-06-15 15:05:00,31.04,31.08,31.04,31.06,46586.01029064108,16.6267,16.6481,16.6267,16.6374,46586.0103
2010-06-15 15:10:00,31.06,31.07,31.04,31.07,68696.9823390349,16.6374,16.6427,16.6267,16.6427,68696.9823
2010-06-15 15:15:00,31.07,31.1,31.07,31.07,47698.51202892505,16.6427,16.6588,16.6427,16.6427,47698.512
2010-06-15 15:20:00,31.07,31.09,31.06,31.09,66054.7907106105,16.6427,16.6534,16.6374,16.6534,66054.7907
2010-06-15 15:25:00,31.09,31.1,31.06,31.07,88304.82547628981,16.6534,16.6588,16.6374,16.6427,88304.8255
2010-06-15 15:30:00,31.07,31.07,31.04,31.07,108607.9821999722,16.6427,16.6427,16.6267,16.6427,108607.9822
2010-06-15 15:35:00,31.07,31.08,31.05,31.07,325823.9465999166,16.6427,16.6481,16.632,16.6427,325823.9466
2010-06-15 15:40:00,31.08,31.09,31.07,31.09,185370.60214156585,16.6481,16.6534,16.6427,16.6534,185370.6021
2010-06-15 15:45:00,31.09,31.12,31.08,31.12,310944.23585036857,16.6534,16.6695,16.6481,16.6695,310944.2359
2010-06-15 15:50:00,31.12,31.17,31.11,31.17,402308.4411069393,16.6695,16.6963,16.6642,16.6963,402308.4411
2010-06-15 15:55:00,31.17,31.19,31.15,31.18,683910.4436100682,16.6963,16.707,16.6856,16.7016,683910.4436
2010-06-16 09:30:00,30.93,30.93,30.85,30.89,75928.24363788069,16.5677,16.5677,16.5249,16.5463,75928.2436
2010-06-16 09:35:00,30.9,30.9,30.81,30.89,76345.43178973718,16.5517,16.5517,16.5035,16.5463,76345.4318
2010-06-16 09:40:00,30.88,30.94,30.86,30.89,131553.330552079,16.541,16.5731,16.5302,16.5463,131553.3306
2010-06-16 09:45:00,30.89,30.93,30.87,30.89,131275.205117508,16.5463,16.5677,16.5356,16.5463,131275.2051
2010-06-16 09:50:00,30.89,30.91,30.84,30.86,130301.76609650954,16.5463,16.557,16.5195,16.5302,130301.7661
2010-06-16 09:55:00,30.86,30.9,30.85,30.9,67028.22973160897,16.5302,16.5517,16.5249,16.5517,67028.2297
2010-06-16 10:00:00,30.89,30.91,30.86,30.89,105826.72785426228,16.5463,16.557,16.5302,16.5463,105826.7279
2010-06-16 10:05:00,30.89,30.91,30.87,30.88,127520.51175079962,16.5463,16.557,16.5356,16.541,127520.5118
2010-06-16 10:10:00,30.88,30.93,30.87,30.93,91642.33069114172,16.541,16.5677,16.5356,16.5677,91642.3307
2010-06-16 10:15:00,30.92,30.94,30.85,30.86,143790.84967320264,16.5624,16.5731,16.5249,16.5302,143790.8497
2010-06-16 10:20:00,30.86,30.86,30.78,30.78,47559.44931163955,16.5302,16.5302,16.4874,16.4874,47559.4493
2010-06-16 10:25:00,30.78,30.86,30.77,30.83,79265.74885273259,16.4874,16.5302,16.482,16.5142,79265.7489
2010-06-16 10:30:00,30.82,30.83,30.75,30.77,110137.67209011264,16.5088,16.5142,16.4713,16.482,110137.6721
2010-06-16 10:35:00,30.76,30.78,30.73,30.73,118342.3724099569,16.4767,16.4874,16.4606,16.4606,118342.3724
2010-06-16 10:40:00,30.74,30.78,30.73,30.75,84828.25754415242,16.466,16.4874,16.4606,16.4713,84828.2575
2010-06-16 10:45:00,30.75,30.76,30.72,30.72,42831.316923932696,16.4713,16.4767,16.4552,16.4552,42831.3169
2010-06-16 10:50:00,30.72,30.73,30.67,30.68,94701.71047142262,16.4552,16.4606,16.4285,16.4338,94701.7105
2010-06-16 10:55:00,30.68,30.76,30.68,30.73,66611.04157975248,16.4338,16.4767,16.4338,16.4606,66611.0416
2010-06-16 11:00:00,30.74,30.78,30.74,30.78,42692.2542066472,16.466,16.4874,16.466,16.4874,42692.2542
2010-06-16 11:05:00,30.77,30.86,30.77,30.82,65498.5398414685,16.482,16.5302,16.482,16.5088,65498.5398
2010-06-16 11:10:00,30.82,30.84,30.77,30.79,87887.63732443332,16.5088,16.5195,16.482,16.4927,87887.6373
2010-06-16 11:15:00,30.8,30.83,30.8,30.83,84411.06939229593,16.4981,16.5142,16.4981,16.5142,84411.0694
2010-06-16 11:20:00,30.82,30.83,30.78,30.79,64107.91266861355,16.5088,16.5142,16.4874,16.4927,64107.9127
2010-06-16 11:25:00,30.79,30.83,30.78,30.81,57850.09039076624,16.4927,16.5142,16.4874,16.5035,57850.0904
2010-06-16 11:30:00,30.81,30.82,30.78,30.78,37129.74551522737,16.5035,16.5088,16.4874,16.4874,37129.7455
2010-06-16 11:35:00,30.78,30.84,30.78,30.84,26700.041718815188,16.4874,16.5195,16.4874,16.5195,26700.0417
2010-06-16 11:40:00,30.83,30.84,30.81,30.83,47559.44931163955,16.5142,16.5195,16.5035,16.5142,47559.4493
2010-06-16 11:45:00,30.83,30.83,30.78,30.79,35739.118342372414,16.5142,16.5142,16.4874,16.4927,35739.1183
2010-06-16 11:50:00,30.79,30.81,30.78,30.78,60770.40745376165,16.4927,16.5035,16.4874,16.4874,60770.4075
2010-06-16 11:55:00,30.78,30.8,30.78,30.8,32957.8639966625,16.4874,16.4981,16.4874,16.4981,32957.864
2010-06-16 12:00:00,30.81,30.89,30.81,30.88,91503.2679738562,16.5035,16.5463,16.5035,16.541,91503.268
2010-06-16 12:05:00,30.88,30.88,30.85,30.86,62717.2854957586,16.541,16.541,16.5249,16.5302,62717.2855
2010-06-16 12:10:00,30.86,30.87,30.84,30.84,37129.74551522737,16.5302,16.5356,16.5195,16.5195,37129.7455
2010-06-16 12:15:00,30.84,30.84,30.81,30.84,89695.45264914478,16.5195,16.5195,16.5035,16.5195,89695.4526
2010-06-16 12:20:00,30.84,30.89,30.84,30.89,18078.15324711445,16.5195,16.5463,16.5195,16.5463,18078.1532
2010-06-16 12:25:00,30.88,30.88,30.86,30.87,32957.8639966625,16.541,16.541,16.5302,16.5356,32957.864
2010-06-16 12:30:00,30.87,30.88,30.84,30.84,28925.04519538312,16.5356,16.541,16.5195,16.5195,28925.0452
2010-06-16 12:35:00,30.85,30.87,30.85,30.86,23362.53650396329,16.5249,16.5356,16.5249,16.5302,23362.5365
2010-06-16 12:40:00,30.86,30.86,30.84,30.85,31845.362258378533,16.5302,16.5302,16.5195,16.5249,31845.3623
2010-06-16 12:45:00,30.85,30.85,30.83,30.83,38520.37268808233,16.5249,16.5249,16.5142,16.5142,38520.3727
2010-06-16 12:50:00,30.83,30.86,30.82,30.85,42275.06605479072,16.5142,16.5302,16.5088,16.5249,42275.0661
2010-06-16 12:55:00,30.84,30.85,30.83,30.84,59101.6548463357,16.5195,16.5249,16.5142,16.5195,59101.6548
2010-06-16 13:00:00,30.84,30.88,30.84,30.87,42553.19148936171,16.5195,16.541,16.5195,16.5356,42553.1915
2010-06-16 13:05:00,30.87,30.87,30.84,30.84,78431.37254901961,16.5356,16.5356,16.5195,16.5195,78431.3725
2010-06-16 13:10:00,30.83,30.85,30.83,30.84,31289.111389236547,16.5142,16.5249,16.5142,16.5195,31289.1114
2010-06-16 13:15:00,30.84,30.86,30.81,30.84,63690.724516757065,16.5195,16.5302,16.5035,16.5195,63690.7245
2010-06-16 13:20:00,30.84,30.86,30.84,30.84,73842.30287859826,16.5195,16.5302,16.5195,16.5195,73842.3029
2010-06-16 13:25:00,30.84,30.85,30.83,30.84,41162.564316506745,16.5195,16.5249,16.5142,16.5195,41162.5643
2010-06-16 13:30:00,30.84,30.85,30.81,30.84,33792.24030037547,16.5195,16.5249,16.5035,16.5195,33792.2403
2010-06-16 13:35:00,30.84,30.86,30.83,30.83,65915.727993325,16.5195,16.5302,16.5142,16.5142,65915.728
2010-06-16 13:40:00,30.83,30.83,30.81,30.82,39632.874426366296,16.5142,16.5142,16.5035,16.5088,39632.8744
2010-06-16 13:45:00,30.82,30.86,30.81,30.84,39910.999860937285,16.5088,16.5302,16.5035,16.5195,39910.9999
2010-06-16 13:50:00,30.84,30.86,30.84,30.85,91781.3934084272,16.5195,16.5302,16.5195,16.5249,91781.3934
2010-06-16 13:55:00,30.85,30.85,30.84,30.85,52426.64441663191,16.5249,16.5249,16.5195,16.5249,52426.6444
2010-06-16 14:00:00,30.85,30.86,30.84,30.86,169517.45237101935,16.5249,16.5302,16.5195,16.5302,169517.4524
2010-06-16 14:05:00,30.86,30.88,30.85,30.87,94701.71047142262,16.5302,16.541,16.5249,16.5356,94701.7105
2010-06-16 14:10:00,30.86,30.89,30.85,30.85,42970.37964121819,16.5302,16.5463,16.5249,16.5249,42970.3796
2010-06-16 14:15:00,30.86,30.86,30.84,30.84,50062.57822277848,16.5302,16.5302,16.5195,16.5195,50062.5782
2010-06-16 14:20:00,30.84,30.85,30.78,30.8,121540.81490752332,16.5195,16.5249,16.4874,16.4981,121540.8149
2010-06-16 14:25:00,30.8,30.83,30.78,30.78,91781.3934084272,16.4981,16.5142,16.4874,16.4874,91781.3934
2010-06-16 14:30:00,30.78,30.79,30.75,30.76,138089.2782644973,16.4874,16.4927,16.4713,16.4767,138089.2783
2010-06-16 14:35:00,30.76,30.78,30.74,30.74,44917.25768321513,16.4767,16.4874,16.466,16.466,44917.2577
2010-06-16 14:40:00,30.74,30.78,30.72,30.77,66750.10429703796,16.466,16.4874,16.4552,16.482,66750.1043
2010-06-16 14:45:00,30.76,30.8,30.73,30.79,80100.12515644556,16.4767,16.4981,16.4606,16.4927,80100.1252
2010-06-16 14:50:00,30.8,30.81,30.75,30.77,86775.13558614936,16.4981,16.5035,16.4713,16.482,86775.1356
2010-06-16 14:55:00,30.78,30.81,30.74,30.74,92059.5188429982,16.4874,16.5035,16.466,16.466,92059.5188
2010-06-16 15:00:00,30.74,30.75,30.71,30.74,56042.2750660548,16.466,16.4713,16.4499,16.466,56042.2751
2010-06-16 15:05:00,30.74,30.77,30.73,30.74,82186.065915728,16.466,16.482,16.4606,16.466,82186.0659
2010-06-16 15:10:00,30.74,30.78,30.74,30.77,115839.24349881796,16.466,16.4874,16.466,16.482,115839.2435
2010-06-16 15:15:00,30.78,30.78,30.66,30.66,161729.94020303158,16.4874,16.4874,16.4231,16.4231,161729.9402
2010-06-16 15:20:00,30.67,30.68,30.63,30.64,89695.45264914478,16.4285,16.4338,16.407,16.4124,89695.4526
2010-06-16 15:25:00,30.63,30.68,30.63,30.64,58962.59212905021,16.407,16.4338,16.407,16.4124,58962.5921
2010-06-16 15:30:00,30.64,30.67,30.62,30.67,94284.52231956614,16.4124,16.4285,16.4017,16.4285,94284.5223
2010-06-16 15:35:00,30.66,30.74,30.66,30.73,134056.45946321794,16.4231,16.466,16.4231,16.4606,134056.4595
2010-06-16 15:40:00,30.73,30.73,30.66,30.71,133083.02044221945,16.4606,16.4606,16.4231,16.4499,133083.0204
2010-06-16 15:45:00,30.71,30.73,30.7,30.73,166875.26074259492,16.4499,16.4606,16.4445,16.4606,166875.2607
2010-06-16 15:50:00,30.73,30.73,30.68,30.68,234737.86677791685,16.4606,16.4606,16.4338,16.4338,234737.8668
2010-06-16 15:55:00,30.68,30.73,30.68,30.73,233069.1141704909,16.4338,16.4606,16.4338,16.4606,233069.1142
2010-06-17 09:30:00,30.76,30.91,30.76,30.91,52982.89528577389,16.4767,16.557,16.4767,16.557,52982.8953
2010-06-17 09:35:00,30.91,30.93,30.82,30.93,249339.45209289392,16.557,16.5677,16.5088,16.5677,249339.4521
2010-06-17 09:40:00,30.93,30.93,30.78,30.8,112640.80100125156,16.5677,16.5677,16.4874,16.4981,112640.801
2010-06-17 09:45:00,30.79,30.85,30.78,30.81,38520.37268808233,16.4927,16.5249,16.4874,16.5035,38520.3727
2010-06-17 09:50:00,30.81,30.81,30.76,30.76,43526.63051036018,16.5035,16.5035,16.4767,16.4767,43526.6305
2010-06-17 09:55:00,30.77,30.83,30.76,30.79,46864.13572521207,16.482,16.5142,16.4767,16.4927,46864.1357
2010-06-17 10:00:00,30.78,30.78,30.6,30.66,189542.4836601308,16.4874,16.4874,16.391,16.4231,189542.4837
2010-06-17 10:05:00,30.68,30.73,30.63,30.63,67028.22973160897,16.4338,16.4606,16.407,16.407,67028.2297
2010-06-17 10:10:00,30.63,30.69,30.58,30.6,69392.29592546239,16.407,16.4392,16.3803,16.391,69392.2959
2010-06-17 10:15:00,30.6,30.61,30.55,30.6,40189.12529550828,16.391,16.3963,16.3642,16.391,40189.1253
2010-06-17 10:20:00,30.59,30.63,30.58,30.61,25448.477263245724,16.3856,16.407,16.3803,16.3963,25448.4773
2010-06-17 10:25:00,30.63,30.64,30.53,30.58,40189.12529550828,16.407,16.4124,16.3535,16.3803,40189.1253
2010-06-17 10:30:00,30.58,30.59,30.54,30.54,42414.12877207621,16.3803,16.3856,16.3588,16.3588,42414.1288
2010-06-17 10:35:00,30.54,30.57,30.47,30.49,63690.724516757065,16.3588,16.3749,16.3213,16.332,63690.7245
2010-06-17 10:40:00,30.49,30.53,30.47,30.51,92893.89514671118,16.332,16.3535,16.3213,16.3428,92893.8951
2010-06-17 10:45:00,30.5,30.53,30.47,30.53,33235.98943123349,16.3374,16.3535,16.3213,16.3535,33235.9894
2010-06-17 10:50:00,30.53,30.54,30.49,30.51,38520.37268808233,16.3535,16.3588,16.332,16.3428,38520.3727
2010-06-17 10:55:00,30.51,30.53,30.48,30.5,94145.45960228064,16.3428,16.3535,16.3267,16.3374,94145.4596
2010-06-17 11:00:00,30.5,30.52,30.45,30.5,71756.36211931582,16.3374,16.3481,16.3106,16.3374,71756.3621
2010-06-17 11:05:00,30.49,30.51,30.46,30.5,53121.958003059386,16.332,16.3428,16.316,16.3374,53121.958
2010-06-17 11:10:00,30.5,30.54,30.5,30.53,53121.958003059386,16.3374,16.3588,16.3374,16.3535,53121.958
2010-06-17 11:15:00,30.53,30.54,30.48,30.48,47420.38659435406,16.3535,16.3588,16.3267,16.3267,47420.3866
2010-06-17 11:20:00,30.48,30.53,30.48,30.53,20025.03128911139,16.3267,16.3535,16.3267,16.3535,20025.0313
2010-06-17 11:25:00,30.53,30.56,30.51,30.52,30037.546933667087,16.3535,16.3695,16.3428,16.3481,30037.5469
2010-06-17 11:30:00,30.52,30.58,30.52,30.58,13767.209011264082,16.3481,16.3803,16.3481,16.3803,13767.209
2010-06-17 11:35:00,30.58,30.59,30.53,30.55,27534.418022528163,16.3803,16.3856,16.3535,16.3642,27534.418
2010-06-17 11:40:00,30.55,30.55,30.52,30.53,22528.16020025032,16.3642,16.3642,16.3481,16.3535,22528.1602
2010-06-17 11:45:00,30.52,30.58,30.49,30.56,60631.34473647615,16.3481,16.3803,16.332,16.3695,60631.3447
2010-06-17 11:50:00,30.57,30.57,30.55,30.57,11681.268251981644,16.3749,16.3749,16.3642,16.3749,11681.2683
2010-06-17 11:55:00,30.58,30.59,30.55,30.55,16270.337922403003,16.3803,16.3856,16.3642,16.3642,16270.3379
2010-06-17 12:00:00,30.55,30.57,30.53,30.54,33235.98943123349,16.3642,16.3749,16.3535,16.3588,33235.9894
2010-06-17 12:05:00,30.54,30.55,30.52,30.52,51175.079961062445,16.3588,16.3642,16.3481,16.3481,51175.08
2010-06-17 12:10:00,30.52,30.55,30.52,30.53,30593.79780280907,16.3481,16.3642,16.3481,16.3535,30593.7978
2010-06-17 12:15:00,30.53,30.55,30.53,30.53,14323.459880406064,16.3535,16.3642,16.3535,16.3535,14323.4599
2010-06-17 12:20:00,30.53,30.58,30.53,30.57,17939.090529828954,16.3535,16.3803,16.3535,16.3749,17939.0905
2010-06-17 12:25:00,30.57,30.58,30.49,30.5,26282.8535669587,16.3749,16.3803,16.332,16.3374,26282.8536
2010-06-17 12:30:00,30.5,30.53,30.49,30.53,13071.895424836604,16.3374,16.3535,16.332,16.3535,13071.8954
2010-06-17 12:35:00,30.53,30.53,30.5,30.53,7787.512167987763,16.3535,16.3535,16.3374,16.3535,7787.5122
2010-06-17 12:40:00,30.52,30.52,30.48,30.48,21137.53302739536,16.3481,16.3481,16.3267,16.3267,21137.533
2010-06-17 12:45:00,30.49,30.51,30.46,30.51,17660.96509525796,16.332,16.3428,16.316,16.3428,17660.9651
2010-06-17 12:50:00,30.51,30.53,30.5,30.51,31567.23682380754,16.3428,16.3535,16.3374,16.3428,31567.2368
2010-06-17 12:55:00,30.5,30.51,30.48,30.48,22250.034765679324,16.3374,16.3428,16.3267,16.3267,22250.0348
2010-06-17 13:00:00,30.48,30.5,30.47,30.48,33931.30301766097,16.3267,16.3374,16.3213,16.3267,33931.303
2010-06-17 13:05:00,30.49,30.5,30.48,30.48,27117.22987067168,16.332,16.3374,16.3267,16.3267,27117.2299
2010-06-17 13:10:00,30.48,30.5,30.48,30.48,29064.107912668616,16.3267,16.3374,16.3267,16.3267,29064.1079
2010-06-17 13:15:00,30.48,30.49,30.47,30.48,48532.88833263802,16.3267,16.332,16.3213,16.3267,48532.8883
2010-06-17 13:20:00,30.47,30.5,30.47,30.48,30315.67236823808,16.3213,16.3374,16.3213,16.3267,30315.6724
2010-06-17 13:25:00,30.48,30.5,30.46,30.49,175914.33736615215,16.3267,16.3374,16.316,16.332,175914.3374
2010-06-17 13:30:00,30.49,30.5,30.47,30.48,54929.77332777083,16.332,16.3374,16.3213,16.3267,54929.7733
2010-06-17 13:35:00,30.48,30.5,30.47,30.49,34209.42845223196,16.3267,16.3374,16.3213,16.332,34209.4285
2010-06-17 13:40:00,30.5,30.51,30.49,30.5,39771.93714365179,16.3374,16.3428,16.332,16.3374,39771.9371
2010-06-17 13:45:00,30.5,30.51,30.48,30.5,82742.31678486998,16.3374,16.3428,16.3267,16.3374,82742.3168
2010-06-17 13:50:00,30.5,30.53,30.49,30.53,24196.912807676264,16.3374,16.3535,16.332,16.3535,24196.9128
2010-06-17 13:55:00,30.53,30.57,30.53,30.54,136559.58837435686,16.3535,16.3749,16.3535,16.3588,136559.5884
2010-06-17 14:00:00,30.55,30.56,30.53,30.53,70782.92309831735,16.3642,16.3695,16.3535,16.3535,70782.9231
2010-06-17 14:05:00,30.53,30.58,30.53,30.56,76206.36907245168,16.3535,16.3803,16.3535,16.3695,76206.3691
2010-06-17 14:10:00,30.56,30.58,30.54,30.56,82881.37950215548,16.3695,16.3803,16.3588,16.3695,82881.3795
2010-06-17 14:15:00,30.56,30.57,30.53,30.55,48532.88833263802,16.3695,16.3749,16.3535,16.3642,48532.8883
2010-06-17 14:20:00,30.55,30.56,30.53,30.55,68557.91962174942,16.3642,16.3695,16.3535,16.3642,68557.9196
2010-06-17 14:25:00,30.55,30.55,30.5,30.52,77596.99624530664,16.3642,16.3642,16.3374,16.3481,77596.9962
2010-06-17 14:30:00,30.52,30.54,30.5,30.52,69948.54679460438,16.3481,16.3588,16.3374,16.3481,69948.5468
2010-06-17 14:35:00,30.52,30.55,30.51,30.53,66611.04157975248,16.3481,16.3642,16.3428,16.3535,66611.0416
2010-06-17 14:40:00,30.52,30.52,30.48,30.48,195104.99235155052,16.3481,16.3481,16.3267,16.3267,195104.9924
2010-06-17 14:45:00,30.48,30.5,30.46,30.49,54095.39702405786,16.3267,16.3374,16.316,16.332,54095.397
2010-06-17 14:50:00,30.48,30.51,30.48,30.49,53261.02072034488,16.3267,16.3428,16.3267,16.332,53261.0207
2010-06-17 14:55:00,30.5,30.55,30.5,30.54,30037.546933667087,16.3374,16.3642,16.3374,16.3588,30037.5469
2010-06-17 15:00:00,30.53,30.55,30.48,30.5,82603.2540675845,16.3535,16.3642,16.3267,16.3374,82603.2541
2010-06-17 15:05:00,30.5,30.54,30.45,30.48,232790.9887359199,16.3374,16.3588,16.3106,16.3267,232790.9887
2010-06-17 15:10:00,30.48,30.5,30.43,30.44,114865.8044778195,16.3267,16.3374,16.2999,16.3053,114865.8045
2010-06-17 15:15:00,30.44,30.45,30.4,30.43,218467.52885551387,16.3053,16.3106,16.2838,16.2999,218467.5289
2010-06-17 15:20:00,30.43,30.48,30.42,30.45,119176.74871366988,16.2999,16.3267,16.2945,16.3106,119176.7487
2010-06-17 15:25:00,30.45,30.45,30.39,30.42,138645.52913363927,16.3106,16.3106,16.2785,16.2945,138645.5291
2010-06-17 15:30:00,30.42,30.52,30.42,30.52,115978.30621610348,16.2945,16.3481,16.2945,16.3481,115978.3062
2010-06-17 15:35:00,30.51,30.53,30.5,30.52,153247.11444861634,16.3428,16.3535,16.3374,16.3481,153247.1144
2010-06-17 15:40:00,30.52,30.55,30.49,30.49,217215.9643999444,16.3481,16.3642,16.332,16.332,217215.9644
2010-06-17 15:45:00,30.5,30.58,30.49,30.56,538172.7158948686,16.3374,16.3803,16.332,16.3695,538172.7159
2010-06-17 15:50:00,30.56,30.66,30.55,30.62,361563.064942289,16.3695,16.4231,16.3642,16.4017,361563.0649
2010-06-17 15:55:00,30.62,30.64,30.6,30.6,380197.4690585454,16.4017,16.4124,16.391,16.391,380197.4691
2010-06-18 09:30:00,30.7,30.77,30.53,30.55,933806.146572104,16.4445,16.482,16.3535,16.3642,933806.1466
2010-06-18 09:35:00,30.56,30.6,30.51,30.53,188290.91920456127,16.3695,16.391,16.3428,16.3535,188290.9192
2010-06-18 09:40:00,30.53,30.56,30.49,30.55,58267.27854262273,16.3535,16.3695,16.332,16.3642,58267.2785
2010-06-18 09:45:00,30.55,30.57,30.52,30.53,30315.67236823808,16.3642,16.3749,16.3481,16.3535,30315.6724
2010-06-18 09:50:00,30.53,30.53,30.48,30.48,43943.81866221666,16.3535,16.3535,16.3267,16.3267,43943.8187
2010-06-18 09:55:00,30.48,30.52,30.48,30.5,41023.50159922125,16.3267,16.3481,16.3267,16.3374,41023.5016
2010-06-18 10:00:00,30.5,30.54,30.5,30.52,87192.32373800584,16.3374,16.3588,16.3374,16.3481,87192.3237
2010-06-18 10:05:00,30.51,30.57,30.5,30.56,50340.70365734947,16.3428,16.3749,16.3374,16.3695,50340.7037
2010-06-18 10:10:00,30.56,30.57,30.53,30.54,96648.58851341956,16.3695,16.3749,16.3535,16.3588,96648.5885
2010-06-18 10:15:00,30.53,30.58,30.53,30.55,48115.70018078154,16.3535,16.3803,16.3535,16.3642,48115.7002
2010-06-18 10:20:00,30.56,30.58,30.55,30.58,41162.564316506745,16.3695,16.3803,16.3642,16.3803,41162.5643
2010-06-18 10:25:00,30.58,30.68,30.58,30.64,54790.71061048533,16.3803,16.4338,16.3803,16.4124,54790.7106
2010-06-18 10:30:00,30.65,30.66,30.63,30.63,74815.74189959673,16.4177,16.4231,16.407,16.407,74815.7419
2010-06-18 10:35:00,30.63,30.66,30.61,30.63,105270.4769851203,16.407,16.4231,16.3963,16.407,105270.477
2010-06-18 10:40:00,30.63,30.64,30.6,30.63,63273.536364900574,16.407,16.4124,16.391,16.407,63273.5364
2010-06-18 10:45:00,30.62,30.67,30.62,30.67,38103.18453622584,16.4017,16.4285,16.4017,16.4285,38103.1845
2010-06-18 10:50:00,30.67,30.68,30.66,30.67,28925.04519538312,16.4285,16.4338,16.4231,16.4285,28925.0452
2010-06-18 10:55:00,30.68,30.7,30.67,30.69,114726.74176053402,16.4338,16.4445,16.4285,16.4392,114726.7418
2010-06-18 11:00:00,30.68,30.69,30.66,30.68,64386.03810318454,16.4338,16.4392,16.4231,16.4338,64386.0381
2010-06-18 11:05:00,30.68,30.71,30.68,30.69,32540.67584480601,16.4338,16.4499,16.4338,16.4392,32540.6758
2010-06-18 11:10:00,30.7,30.71,30.62,30.63,41440.68975107774,16.4445,16.4499,16.4017,16.407,41440.6898
2010-06-18 11:15:00,30.63,30.66,30.63,30.66,24753.163676818247,16.407,16.4231,16.407,16.4231,24753.1637
2010-06-18 11:20:00,30.66,30.67,30.64,30.67,25587.539980531223,16.4231,16.4285,16.4124,16.4285,25587.54
2010-06-18 11:25:00,30.66,30.67,30.63,30.65,30037.546933667087,16.4231,16.4285,16.407,16.4177,30037.5469
2010-06-18 11:30:00,30.65,30.67,30.63,30.66,29620.3587818106,16.4177,16.4285,16.407,16.4231,29620.3588
2010-06-18 11:35:00,30.66,30.67,30.59,30.6,53678.208872201365,16.4231,16.4285,16.3856,16.391,53678.2089
2010-06-18 11:40:00,30.6,30.6,30.56,30.58,63829.78723404256,16.391,16.391,16.3695,16.3803,63829.7872
2010-06-18 11:45:00,30.58,30.58,30.54,30.57,24475.03824224725,16.3803,16.3803,16.3588,16.3749,24475.0382
2010-06-18 11:50:00,30.57,30.58,30.55,30.55,37129.74551522737,16.3749,16.3803,16.3642,16.3642,37129.7455
2010-06-18 11:55:00,30.56,30.58,30.55,30.55,29759.421499096094,16.3695,16.3803,16.3642,16.3642,29759.4215
2010-06-18 12:00:00,30.56,30.6,30.55,30.55,76484.49450702267,16.3695,16.391,16.3642,16.3642,76484.4945
2010-06-18 12:05:00,30.55,30.56,30.53,30.54,44082.88137950216,16.3642,16.3695,16.3535,16.3588,44082.8814
2010-06-18 12:10:00,30.54,30.57,30.54,30.55,17939.090529828954,16.3588,16.3749,16.3588,16.3642,17939.0905
2010-06-18 12:15:00,30.55,30.57,30.55,30.56,18356.27868168544,16.3642,16.3749,16.3642,16.3695,18356.2787
2010-06-18 12:20:00,30.56,30.56,30.48,30.48,48532.88833263802,16.3695,16.3695,16.3267,16.3267,48532.8883
2010-06-18 12:25:00,30.48,30.5,30.46,30.48,24892.22639410374,16.3267,16.3374,16.316,16.3267,24892.2264
2010-06-18 12:30:00,30.48,30.49,30.44,30.46,21971.90933110833,16.3267,16.332,16.3053,16.316,21971.9093
2010-06-18 12:35:00,30.46,30.48,30.45,30.45,20442.21944096788,16.316,16.3267,16.3106,16.3106,20442.2194
2010-06-18 12:40:00,30.46,30.49,30.44,30.47,76762.61994159367,16.316,16.332,16.3053,16.3213,76762.6199
2010-06-18 12:45:00,30.48,30.51,30.47,30.5,15296.898901404536,16.3267,16.3428,16.3213,16.3374,15296.8989
2010-06-18 12:50:00,30.51,30.54,30.51,30.54,9039.076623557225,16.3428,16.3588,16.3428,16.3588,9039.0766
2010-06-18 12:55:00,30.54,30.54,30.47,30.47,33096.92671394799,16.3588,16.3588,16.3213,16.3213,33096.9267
2010-06-18 13:00:00,30.47,30.53,30.45,30.52,27673.48073981365,16.3213,16.3535,16.3106,16.3481,27673.4807
2010-06-18 13:05:00,30.52,30.54,30.51,30.53,26560.979001529693,16.3481,16.3588,16.3428,16.3535,26560.979
2010-06-18 13:10:00,30.53,30.55,30.5,30.52,36851.62008065638,16.3535,16.3642,16.3374,16.3481,36851.6201
2010-06-18 13:15:00,30.52,30.53,30.5,30.5,20859.40759282437,16.3481,16.3535,16.3374,16.3374,20859.4076
2010-06-18 13:20:00,30.5,30.52,30.5,30.51,12098.456403838132,16.3374,16.3481,16.3374,16.3428,12098.4564
2010-06-18 13:25:00,30.52,30.52,30.5,30.51,10568.76651369768,16.3481,16.3481,16.3374,16.3428,10568.7665
2010-06-18 13:30:00,30.52,30.52,30.5,30.52,12932.832707551106,16.3481,16.3481,16.3374,16.3481,12932.8327
2010-06-18 13:35:00,30.52,30.56,30.52,30.56,12098.456403838132,16.3481,16.3695,16.3481,16.3695,12098.4564
2010-06-18 13:40:00,30.56,30.58,30.55,30.56,24196.912807676264,16.3695,16.3803,16.3642,16.3695,24196.9128
2010-06-18 13:45:00,30.56,30.56,30.52,30.54,26978.16715338618,16.3695,16.3695,16.3481,16.3588,26978.1672
2010-06-18 13:50:00,30.55,30.55,30.52,30.55,29759.421499096094,16.3642,16.3642,16.3481,16.3642,29759.4215
2010-06-18 13:55:00,30.56,30.56,30.54,30.54,23918.78737310527,16.3695,16.3695,16.3588,16.3588,23918.7874
2010-06-18 14:00:00,30.55,30.56,30.53,30.55,24892.22639410374,16.3642,16.3695,16.3535,16.3642,24892.2264
2010-06-18 14:05:00,30.55,30.56,30.55,30.56,59936.03115004868,16.3642,16.3695,16.3642,16.3695,59936.0312
2010-06-18 14:10:00,30.56,30.57,30.55,30.56,178417.46627729107,16.3695,16.3749,16.3642,16.3695,178417.4663
2010-06-18 14:15:00,30.56,30.57,30.55,30.56,44361.00681407315,16.3695,16.3749,16.3642,16.3695,44361.0068
2010-06-18 14:20:00,30.55,30.57,30.54,30.55,94979.8359059936,16.3642,16.3749,16.3588,16.3642,94979.8359
2010-06-18 14:25:00,30.55,30.59,30.55,30.58,28090.668891670142,16.3642,16.3856,16.3642,16.3803,28090.6689
2010-06-18 14:30:00,30.58,30.58,30.56,30.56,37964.12181894034,16.3803,16.3803,16.3695,16.3695,37964.1218
2010-06-18 14:35:00,30.56,30.57,30.53,30.56,50896.95452649145,16.3695,16.3749,16.3535,16.3695,50896.9545
2010-06-18 14:40:00,30.56,30.57,30.55,30.55,80517.31330830205,16.3695,16.3749,16.3642,16.3642,80517.3133
2010-06-18 14:45:00,30.55,30.57,30.55,30.56,119315.81143095536,16.3642,16.3749,16.3642,16.3695,119315.8114
2010-06-18 14:50:00,30.56,30.6,30.55,30.58,112362.67556668058,16.3695,16.391,16.3642,16.3803,112362.6756
2010-06-18 14:55:00,30.58,30.58,30.55,30.55,23501.599221248784,16.3803,16.3803,16.3642,16.3642,23501.5992
2010-06-18 15:00:00,30.55,30.58,30.55,30.56,81768.87776387151,16.3642,16.3803,16.3642,16.3695,81768.8778
2010-06-18 15:05:00,30.55,30.58,30.55,30.57,105270.4769851203,16.3642,16.3803,16.3642,16.3749,105270.477
2010-06-18 15:10:00,30.56,30.58,30.55,30.58,89278.26449728828,16.3695,16.3803,16.3642,16.3803,89278.2645
2010-06-18 15:15:00,30.58,30.58,30.54,30.54,57015.71408705327,16.3803,16.3803,16.3588,16.3588,57015.7141
2010-06-18 15:20:00,30.54,30.57,30.53,30.55,36156.3064942289,16.3588,16.3749,16.3535,16.3642,36156.3065
2010-06-18 15:25:00,30.55,30.58,30.55,30.55,41718.81518564873,16.3642,16.3803,16.3642,16.3642,41718.8152
2010-06-18 15:30:00,30.56,30.57,30.54,30.54,47281.32387706856,16.3695,16.3749,16.3588,16.3588,47281.3239
2010-06-18 15:35:00,30.55,30.56,30.53,30.53,56737.58865248227,16.3642,16.3695,16.3535,16.3535,56737.5887
2010-06-18 15:40:00,30.54,30.55,30.51,30.51,96509.52579613408,16.3588,16.3642,16.3428,16.3428,96509.5258
2010-06-18 15:45:00,30.52,30.57,30.51,30.55,208733.1386455292,16.3481,16.3749,16.3428,16.3642,208733.1386
2010-06-18 15:50:00,30.55,30.56,30.55,30.56,80934.50146015854,16.3642,16.3695,16.3642,16.3695,80934.5015
2010-06-18 15:55:00,30.55,30.56,30.53,30.54,259212.9050201641,16.3642,16.3695,16.3535,16.3588,259212.905
2010-06-21 09:30:00,31.26,31.28,30.99,31.24,332777.08246419136,16.7445,16.7552,16.5999,16.7338,332777.0825
2010-06-21 09:35:00,31.24,31.24,31.07,31.09,382144.3471005424,16.7338,16.7338,16.6427,16.6534,382144.3471
2010-06-21 09:40:00,31.09,31.12,31.06,31.09,193019.0515922681,16.6534,16.6695,16.6374,16.6534,193019.0516
2010-06-21 09:45:00,31.08,31.12,31.03,31.09,214295.64733694892,16.6481,16.6695,16.6213,16.6534,214295.6473
2010-06-21 09:50:00,31.1,31.15,31.1,31.14,234598.80406063137,16.6588,16.6856,16.6588,16.6802,234598.8041
2010-06-21 09:55:00,31.14,31.14,31.09,31.09,204422.1944096788,16.6802,16.6802,16.6534,16.6534,204422.1944
2010-06-21 10:00:00,31.09,31.14,31.09,31.14,203726.8808232513,16.6534,16.6802,16.6534,16.6802,203726.8808
2010-06-21 10:05:00,31.13,31.14,31.1,31.13,126129.88457794466,16.6749,16.6802,16.6588,16.6749,126129.8846
2010-06-21 10:10:00,31.13,31.14,31.12,31.13,153525.23988318734,16.6749,16.6802,16.6695,16.6749,153525.2399
2010-06-21 10:15:00,31.13,31.14,31.09,31.1,167987.76248087888,16.6749,16.6802,16.6534,16.6588,167987.7625
2010-06-21 10:20:00,31.1,31.14,31.09,31.12,139758.03087192326,16.6588,16.6802,16.6534,16.6695,139758.0309
2010-06-21 10:25:00,31.12,31.14,31.11,31.12,390070.9219858156,16.6695,16.6802,16.6642,16.6695,390070.922
2010-06-21 10:30:00,31.12,31.13,31.11,31.12,212905.020164094,16.6695,16.6749,16.6642,16.6695,212905.0202
2010-06-21 10:35:00,31.12,31.14,31.11,31.12,156723.68238075374,16.6695,16.6802,16.6642,16.6695,156723.6824
2010-06-21 10:40:00,31.12,31.13,31.11,31.12,116812.68251981644,16.6695,16.6749,16.6642,16.6695,116812.6825
2010-06-21 10:45:00,31.12,31.14,31.12,31.13,80517.31330830205,16.6695,16.6802,16.6695,16.6749,80517.3133
2010-06-21 10:50:00,31.12,31.13,31.06,31.1,230983.17341120847,16.6695,16.6749,16.6374,16.6588,230983.1734
2010-06-21 10:55:00,31.1,31.11,31.08,31.09,66193.85342789599,16.6588,16.6642,16.6481,16.6534,66193.8534
2010-06-21 11:00:00,31.08,31.11,31.05,31.09,93172.02058128217,16.6481,16.6642,16.632,16.6534,93172.0206
2010-06-21 11:05:00,31.08,31.09,31.05,31.07,79961.06243916007,16.6481,16.6534,16.632,16.6427,79961.0624
2010-06-21 11:10:00,31.07,31.08,31.06,31.07,34070.36573494646,16.6427,16.6481,16.6374,16.6427,34070.3657
2010-06-21 11:15:00,31.08,31.11,31.08,31.11,71339.17396745933,16.6481,16.6642,16.6481,16.6642,71339.174
2010-06-21 11:20:00,31.12,31.14,31.11,31.14,137533.0273953553,16.6695,16.6802,16.6642,16.6802,137533.0274
2010-06-21 11:25:00,31.14,31.18,31.13,31.17,340008.3437630372,16.6802,16.7016,16.6749,16.6963,340008.3438
2010-06-21 11:30:00,31.17,31.21,31.17,31.19,137254.90196078434,16.6963,16.7177,16.6963,16.707,137254.902
2010-06-21 11:35:00,31.2,31.26,31.19,31.22,283827.00597969687,16.7124,16.7445,16.707,16.7231,283827.006
2010-06-21 11:40:00,31.22,31.22,31.17,31.21,83576.69308858296,16.7231,16.7231,16.6963,16.7177,83576.6931
2010-06-21 11:45:00,31.21,31.22,31.18,31.18,54234.45974134335,16.7177,16.7231,16.7016,16.7016,54234.4597
2010-06-21 11:50:00,31.18,31.23,31.18,31.22,122514.25392852178,16.7016,16.7284,16.7016,16.7231,122514.2539
2010-06-21 11:55:00,31.22,31.26,31.22,31.25,155054.92977332778,16.7231,16.7445,16.7231,16.7391,155054.9298
2010-06-21 12:00:00,31.26,31.28,31.24,31.26,190237.7972465582,16.7445,16.7552,16.7338,16.7445,190237.7972
2010-06-21 12:05:00,31.26,31.26,31.21,31.24,77318.87081073565,16.7445,16.7445,16.7177,16.7338,77318.8708
2010-06-21 12:10:00,31.24,31.25,31.22,31.24,54651.64789319984,16.7338,16.7391,16.7231,16.7338,54651.6479
2010-06-21 12:15:00,31.25,31.25,31.23,31.23,49784.45278820748,16.7391,16.7391,16.7284,16.7284,49784.4528
2010-06-21 12:20:00,31.23,31.23,31.19,31.21,52704.769851202895,16.7284,16.7284,16.707,16.7177,52704.7699
2010-06-21 12:25:00,31.21,31.23,31.19,31.2,110554.86024196912,16.7177,16.7284,16.707,16.7124,110554.8602
2010-06-21 12:30:00,31.2,31.21,31.18,31.21,76206.36907245168,16.7124,16.7177,16.7016,16.7177,76206.3691
2010-06-21 12:35:00,31.21,31.21,31.17,31.19,66471.97886246697,16.7177,16.7177,16.6963,16.707,66471.9789
2010-06-21 12:40:00,31.19,31.22,31.18,31.19,61743.846474760125,16.707,16.7231,16.7016,16.707,61743.8465
2010-06-21 12:45:00,31.19,31.22,31.19,31.21,43665.69322764567,16.707,16.7231,16.707,16.7177,43665.6932
2010-06-21 12:50:00,31.21,31.23,31.16,31.16,116256.43165067448,16.7177,16.7284,16.6909,16.6909,116256.4317
2010-06-21 12:55:00,31.16,31.19,31.16,31.19,42414.12877207621,16.6909,16.707,16.6909,16.707,42414.1288
2010-06-21 13:00:00,31.19,31.23,31.19,31.22,76623.55722430817,16.707,16.7284,16.707,16.7231,76623.5572
2010-06-21 13:05:00,31.23,31.24,31.22,31.22,125712.69642608818,16.7284,16.7338,16.7231,16.7231,125712.6964
2010-06-21 13:10:00,31.22,31.28,31.22,31.28,62439.1600611876,16.7231,16.7552,16.7231,16.7552,62439.1601
2010-06-21 13:15:00,31.28,31.28,31.27,31.27,70226.67222917537,16.7552,16.7552,16.7499,16.7499,70226.6722
2010-06-21 13:20:00,31.27,31.28,31.27,31.27,45195.38311778613,16.7499,16.7552,16.7499,16.7499,45195.3831
2010-06-21 13:25:00,31.27,31.28,31.26,31.27,35878.18105965791,16.7499,16.7552,16.7445,16.7499,35878.1811
2010-06-21 13:30:00,31.28,31.28,31.24,31.26,58823.52941176471,16.7552,16.7552,16.7338,16.7445,58823.5294
2010-06-21 13:35:00,31.26,31.26,31.12,31.13,73564.17744402726,16.7445,16.7445,16.6695,16.6749,73564.1774
2010-06-21 13:40:00,31.13,31.14,31.09,31.09,77040.74537616466,16.6749,16.6802,16.6534,16.6534,77040.7454
2010-06-21 13:45:00,31.09,31.09,31.05,31.05,100959.53274926991,16.6534,16.6534,16.632,16.632,100959.5327
2010-06-21 13:50:00,31.06,31.11,31.05,31.11,149770.5465164789,16.6374,16.6642,16.632,16.6642,149770.5465
2010-06-21 13:55:00,31.12,31.12,31.09,31.1,137533.0273953553,16.6695,16.6695,16.6534,16.6588,137533.0274
2010-06-21 14:00:00,31.11,31.12,31.09,31.1,100820.47003198444,16.6642,16.6695,16.6534,16.6588,100820.47
2010-06-21 14:05:00,31.1,31.12,31.09,31.11,106522.04144068976,16.6588,16.6695,16.6534,16.6642,106522.0414
2010-06-21 14:10:00,31.11,31.12,31.1,31.11,256153.5252398832,16.6642,16.6695,16.6588,16.6642,256153.5252
2010-06-21 14:15:00,31.12,31.14,31.07,31.07,173828.3966068697,16.6695,16.6802,16.6427,16.6427,173828.3966
2010-06-21 14:20:00,31.07,31.12,31.07,31.09,61326.65832290363,16.6427,16.6695,16.6427,16.6534,61326.6583
2010-06-21 14:25:00,31.09,31.09,31.0,31.03,71478.23668474483,16.6534,16.6534,16.6052,16.6213,71478.2367
2010-06-21 14:30:00,31.03,31.07,31.01,31.01,54929.77332777083,16.6213,16.6427,16.6106,16.6106,54929.7733
2010-06-21 14:35:00,31.01,31.03,31.01,31.01,47281.32387706856,16.6106,16.6213,16.6106,16.6106,47281.3239
2010-06-21 14:40:00,31.01,31.04,31.0,31.0,52009.45626477542,16.6106,16.6267,16.6052,16.6052,52009.4563
2010-06-21 14:45:00,31.0,31.0,30.92,30.92,126268.94729523016,16.6052,16.6052,16.5624,16.5624,126268.9473
2010-06-21 14:50:00,30.92,30.94,30.88,30.89,65220.41440689752,16.5624,16.5731,16.541,16.5463,65220.4144
2010-06-21 14:55:00,30.9,30.92,30.89,30.91,104436.10068140732,16.5517,16.5624,16.5463,16.557,104436.1007
2010-06-21 15:00:00,30.91,30.94,30.86,30.87,87748.57460714784,16.557,16.5731,16.5302,16.5356,87748.5746
2010-06-21 15:05:00,30.88,30.89,30.83,30.83,97900.15296898902,16.541,16.5463,16.5142,16.5142,97900.153
2010-06-21 15:10:00,30.83,30.84,30.76,30.76,180642.469753859,16.5142,16.5195,16.4767,16.4767,180642.4698
2010-06-21 15:15:00,30.76,30.81,30.65,30.66,168404.9506327354,16.4767,16.5035,16.4177,16.4231,168404.9506
2010-06-21 15:20:00,30.66,30.71,30.64,30.68,114587.67904324851,16.4231,16.4499,16.4124,16.4338,114587.679
2010-06-21 15:25:00,30.68,30.73,30.66,30.69,163815.88096231403,16.4338,16.4606,16.4231,16.4392,163815.881
2010-06-21 15:30:00,30.68,30.73,30.64,30.73,103740.78709497984,16.4338,16.4606,16.4124,16.4606,103740.7871
2010-06-21 15:35:00,30.73,30.73,30.71,30.71,104436.10068140732,16.4606,16.4606,16.4499,16.4499,104436.1007
2010-06-21 15:40:00,30.71,30.72,30.63,30.65,256431.6506744542,16.4499,16.4552,16.407,16.4177,256431.6507
2010-06-21 15:45:00,30.65,30.7,30.65,30.7,176053.40008343765,16.4177,16.4445,16.4177,16.4445,176053.4001
2010-06-21 15:50:00,30.7,30.76,30.7,30.76,209567.5149492421,16.4445,16.4767,16.4445,16.4767,209567.5149
2010-06-21 15:55:00,30.76,30.77,30.72,30.76,520233.6253650397,16.4767,16.482,16.4552,16.4767,520233.6254
2010-06-22 09:30:00,31.03,31.03,30.78,30.85,94840.77318870812,16.6213,16.6213,16.4874,16.5249,94840.7732
2010-06-22 09:35:00,30.85,30.91,30.84,30.88,141704.9089139202,16.5249,16.557,16.5195,16.541,141704.9089
2010-06-22 09:40:00,30.89,30.92,30.84,30.9,184536.2258378529,16.5463,16.5624,16.5195,16.5517,184536.2258
2010-06-22 09:45:00,30.91,30.92,30.79,30.81,132665.83229036297,16.557,16.5624,16.4927,16.5035,132665.8323
2010-06-22 09:50:00,30.81,30.81,30.63,30.65,144347.10054234462,16.5035,16.5035,16.407,16.4177,144347.1005
2010-06-22 09:55:00,30.65,30.66,30.59,30.59,75650.1182033097,16.4177,16.4231,16.3856,16.3856,75650.1182
2010-06-22 10:00:00,30.59,30.6,30.41,30.51,254067.5844806008,16.3856,16.391,16.2892,16.3428,254067.5845
2010-06-22 10:05:00,30.51,30.63,30.49,30.63,180225.2816020025,16.3428,16.407,16.332,16.407,180225.2816
2010-06-22 10:10:00,30.63,30.67,30.62,30.67,68696.9823390349,16.407,16.4285,16.4017,16.4285,68696.9823
2010-06-22 10:15:00,30.66,30.66,30.57,30.59,65637.602558754,16.4231,16.4231,16.3749,16.3856,65637.6026
2010-06-22 10:20:00,30.58,30.64,30.55,30.63,82881.37950215548,16.3803,16.4124,16.3642,16.407,82881.3795
2010-06-22 10:25:00,30.62,30.71,30.61,30.68,92893.89514671118,16.4017,16.4499,16.3963,16.4338,92893.8951
2010-06-22 10:30:00,30.68,30.68,30.55,30.57,84828.25754415242,16.4338,16.4338,16.3642,16.3749,84828.2575
2010-06-22 10:35:00,30.57,30.58,30.47,30.53,120150.18773466836,16.3749,16.3803,16.3213,16.3535,120150.1877
2010-06-22 10:40:00,30.52,30.53,30.45,30.5,102072.0344875539,16.3481,16.3535,16.3106,16.3374,102072.0345
2010-06-22 10:45:00,30.5,30.5,30.42,30.43,127242.38631622864,16.3374,16.3374,16.2945,16.2999,127242.3863
2010-06-22 10:50:00,30.43,30.49,30.41,30.48,95953.27492699208,16.2999,16.332,16.2892,16.3267,95953.2749
2010-06-22 10:55:00,30.49,30.5,30.46,30.47,87053.26102072035,16.332,16.3374,16.316,16.3213,87053.261
2010-06-22 11:00:00,30.46,30.47,30.41,30.43,66471.97886246697,16.316,16.3213,16.2892,16.2999,66471.9789
2010-06-22 11:05:00,30.42,30.42,30.34,30.37,64942.288972326525,16.2945,16.2945,16.2517,16.2678,64942.289
2010-06-22 11:10:00,30.37,30.4,30.35,30.4,44917.25768321513,16.2678,16.2838,16.2571,16.2838,44917.2577
2010-06-22 11:15:00,30.4,30.43,30.4,30.43,43665.69322764567,16.2838,16.2999,16.2838,16.2999,43665.6932
2010-06-22 11:20:00,30.43,30.45,30.39,30.45,72451.6757057433,16.2999,16.3106,16.2785,16.3106,72451.6757
2010-06-22 11:25:00,30.45,30.51,30.44,30.51,50201.640940063975,16.3106,16.3428,16.3053,16.3428,50201.6409
2010-06-22 11:30:00,30.51,30.61,30.5,30.6,73286.05200945627,16.3428,16.3963,16.3374,16.391,73286.052
2010-06-22 11:35:00,30.6,30.67,30.59,30.66,117229.87067167294,16.391,16.4285,16.3856,16.4231,117229.8707
2010-06-22 11:40:00,30.66,30.66,30.63,30.66,60075.09386733417,16.4231,16.4231,16.407,16.4231,60075.0939
2010-06-22 11:45:00,30.66,30.67,30.63,30.66,117647.05882352944,16.4231,16.4285,16.407,16.4231,117647.0588
2010-06-22 11:50:00,30.66,30.69,30.65,30.65,61048.53288833264,16.4231,16.4392,16.4177,16.4177,61048.5329
2010-06-22 11:55:00,30.64,30.65,30.58,30.6,52982.89528577389,16.4124,16.4177,16.3803,16.391,52982.8953
2010-06-22 12:00:00,30.6,30.65,30.6,30.63,59379.78028090669,16.391,16.4177,16.391,16.407,59379.7803
2010-06-22 12:05:00,30.63,30.63,30.6,30.63,41996.94062021972,16.407,16.407,16.391,16.407,41996.9406
2010-06-22 12:10:00,30.63,30.66,30.62,30.65,51731.33083020442,16.407,16.4231,16.4017,16.4177,51731.3308
2010-06-22 12:15:00,30.64,30.68,30.63,30.67,69809.48407731888,16.4124,16.4338,16.407,16.4285,69809.4841
2010-06-22 12:20:00,30.68,30.68,30.66,30.67,34626.61660408845,16.4338,16.4338,16.4231,16.4285,34626.6166
2010-06-22 12:25:00,30.68,30.7,30.63,30.63,43387.56779307468,16.4338,16.4445,16.407,16.407,43387.5678
2010-06-22 12:30:00,30.64,30.66,30.63,30.64,42275.06605479072,16.4124,16.4231,16.407,16.4124,42275.0661
2010-06-22 12:35:00,30.64,30.66,30.63,30.64,52426.64441663191,16.4124,16.4231,16.407,16.4124,52426.6444
2010-06-22 12:40:00,30.64,30.66,30.64,30.66,31010.98595466556,16.4124,16.4231,16.4124,16.4231,31010.986
2010-06-22 12:45:00,30.65,30.68,30.65,30.67,78987.6234181616,16.4177,16.4338,16.4177,16.4285,78987.6234
2010-06-22 12:50:00,30.68,30.68,30.63,30.66,102767.34807398135,16.4338,16.4338,16.407,16.4231,102767.3481
2010-06-22 12:55:00,30.66,30.67,30.65,30.67,30593.79780280907,16.4231,16.4285,16.4177,16.4285,30593.7978
2010-06-22 13:00:00,30.66,30.68,30.64,30.68,54651.64789319984,16.4231,16.4338,16.4124,16.4338,54651.6479
2010-06-22 13:05:00,30.68,30.71,30.68,30.69,52704.769851202895,16.4338,16.4499,16.4338,16.4392,52704.7699
2010-06-22 13:10:00,30.69,30.7,30.68,30.7,44361.00681407315,16.4392,16.4445,16.4338,16.4445,44361.0068
2010-06-22 13:15:00,30.69,30.7,30.68,30.69,30176.60965095258,16.4392,16.4445,16.4338,16.4392,30176.6097
2010-06-22 13:20:00,30.69,30.7,30.66,30.68,57989.15310805174,16.4392,16.4445,16.4231,16.4338,57989.1531
2010-06-22 13:25:00,30.68,30.69,30.63,30.66,50479.76637463496,16.4338,16.4392,16.407,16.4231,50479.7664
2010-06-22 13:30:00,30.66,30.67,30.64,30.65,46168.8221387846,16.4231,16.4285,16.4124,16.4177,46168.8221
2010-06-22 13:35:00,30.65,30.67,30.65,30.65,50479.76637463496,16.4177,16.4285,16.4177,16.4177,50479.7664
2010-06-22 13:40:00,30.66,30.71,30.64,30.69,61743.846474760125,16.4231,16.4499,16.4124,16.4392,61743.8465
2010-06-22 13:45:00,30.7,30.71,30.68,30.68,83298.56765401196,16.4445,16.4499,16.4338,16.4338,83298.5677
2010-06-22 13:50:00,30.68,30.69,30.62,30.63,76345.43178973718,16.4338,16.4392,16.4017,16.407,76345.4318
2010-06-22 13:55:00,30.63,30.64,30.61,30.64,79682.93700458908,16.407,16.4124,16.3963,16.4124,79682.937
2010-06-22 14:00:00,30.64,30.64,30.55,30.55,91086.07982199972,16.4124,16.4124,16.3642,16.3642,91086.0798
2010-06-22 14:05:00,30.55,30.59,30.55,30.55,60075.09386733417,16.3642,16.3856,16.3642,16.3642,60075.0939
2010-06-22 14:10:00,30.54,30.61,30.54,30.6,42970.37964121819,16.3588,16.3963,16.3588,16.391,42970.3796
2010-06-22 14:15:00,30.61,30.62,30.6,30.6,40467.25073007927,16.3963,16.4017,16.391,16.391,40467.2507
2010-06-22 14:20:00,30.6,30.6,30.57,30.57,62161.03462661661,16.391,16.391,16.3749,16.3749,62161.0346
2010-06-22 14:25:00,30.57,30.58,30.53,30.55,55346.96147962732,16.3749,16.3803,16.3535,16.3642,55346.9615
2010-06-22 14:30:00,30.55,30.56,30.5,30.51,102211.0972048394,16.3642,16.3695,16.3374,16.3428,102211.0972
2010-06-22 14:35:00,30.52,30.53,30.49,30.5,67028.22973160897,16.3481,16.3535,16.332,16.3374,67028.2297
2010-06-22 14:40:00,30.49,30.51,30.43,30.43,113475.17730496454,16.332,16.3428,16.2999,16.2999,113475.1773
2010-06-22 14:45:00,30.42,30.43,30.35,30.36,161869.00292031709,16.2945,16.2999,16.2571,16.2624,161869.0029
2010-06-22 14:50:00,30.35,30.44,30.34,30.42,276039.4938117091,16.2571,16.3053,16.2517,16.2945,276039.4938
2010-06-22 14:55:00,30.42,30.42,30.33,30.37,441106.93922959256,16.2945,16.2945,16.2463,16.2678,441106.9392
2010-06-22 15:00:00,30.37,30.37,30.29,30.33,104018.91252955084,16.2678,16.2678,16.2249,16.2463,104018.9125
2010-06-22 15:05:00,30.34,30.37,30.27,30.28,79682.93700458908,16.2517,16.2678,16.2142,16.2196,79682.937
2010-06-22 15:10:00,30.27,30.36,30.25,30.35,73703.24016131276,16.2142,16.2624,16.2035,16.2571,73703.2402
2010-06-22 15:15:00,30.35,30.39,30.32,30.39,67306.35516617996,16.2571,16.2785,16.241,16.2785,67306.3552
2010-06-22 15:20:00,30.38,30.38,30.25,30.26,111528.2992629676,16.2731,16.2731,16.2035,16.2088,111528.2993
2010-06-22 15:25:00,30.25,30.31,30.21,30.23,140731.4698929217,16.2035,16.2356,16.1821,16.1928,140731.4699
2010-06-22 15:30:00,30.22,30.22,30.14,30.18,161312.7520511751,16.1874,16.1874,16.1446,16.166,161312.7521
2010-06-22 15:35:00,30.18,30.25,30.16,30.25,144764.2886942011,16.166,16.2035,16.1553,16.2035,144764.2887
2010-06-22 15:40:00,30.25,30.25,30.19,30.22,193297.1770268391,16.2035,16.2035,16.1713,16.1874,193297.177
2010-06-22 15:45:00,30.22,30.22,30.17,30.2,230426.9225420665,16.1874,16.1874,16.1606,16.1767,230426.9225
2010-06-22 15:50:00,30.2,30.22,30.16,30.19,291336.39271311363,16.1767,16.1874,16.1553,16.1713,291336.3927
2010-06-22 15:55:00,30.19,30.21,30.17,30.2,387706.8557919622,16.1713,16.1821,16.1606,16.1767,387706.8558
2010-06-23 09:30:00,30.28,30.32,30.2,30.27,53817.27158948686,16.2196,16.241,16.1767,16.2142,53817.2716
2010-06-23 09:35:00,30.29,30.31,30.07,30.1,110415.79752468364,16.2249,16.2356,16.1071,16.1231,110415.7975
2010-06-23 09:40:00,30.07,30.19,30.07,30.17,115561.11806424698,16.1071,16.1713,16.1071,16.1606,115561.1181
2010-06-23 09:45:00,30.17,30.17,30.06,30.06,109025.17035182868,16.1606,16.1606,16.1017,16.1017,109025.1704
2010-06-23 09:50:00,30.06,30.12,30.04,30.06,88026.70004171882,16.1017,16.1339,16.091,16.1017,88026.7
2010-06-23 09:55:00,30.05,30.06,29.94,30.02,150465.86010290642,16.0964,16.1017,16.0374,16.0803,150465.8601
2010-06-23 10:00:00,30.0,30.01,29.78,29.83,288972.3265192602,16.0696,16.0749,15.9517,15.9785,288972.3265
2010-06-23 10:05:00,29.83,29.85,29.71,29.76,183562.7868168544,15.9785,15.9892,15.9142,15.941,183562.7868
2010-06-23 10:10:00,29.76,29.84,29.72,29.84,117925.18425810042,15.941,15.9839,15.9196,15.9839,117925.1843
2010-06-23 10:15:00,29.84,29.84,29.78,29.83,64942.288972326525,15.9839,15.9839,15.9517,15.9785,64942.289
2010-06-23 10:20:00,29.82,29.82,29.74,29.76,71617.29940203032,15.9732,15.9732,15.9303,15.941,71617.2994
2010-06-23 10:25:00,29.75,29.79,29.71,29.73,86775.13558614936,15.9357,15.9571,15.9142,15.9249,86775.1356
2010-06-23 10:30:00,29.73,29.82,29.73,29.81,186065.91572799333,15.9249,15.9732,15.9249,15.9678,186065.9157
2010-06-23 10:35:00,29.81,29.83,29.79,29.79,188986.23279098875,15.9678,15.9785,15.9571,15.9571,188986.2328
2010-06-23 10:40:00,29.79,29.83,29.78,29.82,102767.34807398135,15.9571,15.9785,15.9517,15.9732,102767.3481
2010-06-23 10:45:00,29.82,29.86,29.81,29.83,177722.1526908636,15.9732,15.9946,15.9678,15.9785,177722.1527
2010-06-23 10:50:00,29.83,29.84,29.79,29.79,79126.68613544709,15.9785,15.9839,15.9571,15.9571,79126.6861
2010-06-23 10:55:00,29.8,29.84,29.77,29.79,97065.77666527603,15.9624,15.9839,15.9464,15.9571,97065.7767
2010-06-23 11:00:00,29.79,29.79,29.76,29.77,72034.48755388681,15.9571,15.9571,15.941,15.9464,72034.4876
2010-06-23 11:05:00,29.77,29.82,29.76,29.82,50340.70365734947,15.9464,15.9732,15.941,15.9732,50340.7037
2010-06-23 11:10:00,29.82,29.84,29.79,29.81,47837.57474621054,15.9732,15.9839,15.9571,15.9678,47837.5747
2010-06-23 11:15:00,29.81,29.84,29.81,29.83,55903.2123487693,15.9678,15.9839,15.9678,15.9785,55903.2123
2010-06-23 11:20:00,29.83,29.89,29.82,29.86,63690.724516757065,15.9785,16.0107,15.9732,15.9946,63690.7245
2010-06-23 11:25:00,29.87,29.89,29.86,29.87,70365.73494646086,15.9999,16.0107,15.9946,15.9999,70365.7349
2010-06-23 11:30:00,29.87,29.87,29.84,29.85,39215.68627450981,15.9999,15.9999,15.9839,15.9892,39215.6863
2010-06-23 11:35:00,29.84,29.84,29.79,29.81,30732.860520094564,15.9839,15.9839,15.9571,15.9678,30732.8605
2010-06-23 11:40:00,29.8,29.83,29.8,29.81,25309.41454596023,15.9624,15.9785,15.9624,15.9678,25309.4145
2010-06-23 11:45:00,29.81,29.82,29.8,29.81,48671.95104992352,15.9678,15.9732,15.9624,15.9678,48671.951
2010-06-23 11:50:00,29.81,29.83,29.8,29.8,18495.341398970937,15.9678,15.9785,15.9624,15.9624,18495.3414
2010-06-23 11:55:00,29.8,29.85,29.79,29.83,50062.57822277848,15.9624,15.9892,15.9571,15.9785,50062.5782
2010-06-23 12:00:00,29.83,29.84,29.81,29.83,34070.36573494646,15.9785,15.9839,15.9678,15.9785,34070.3657
2010-06-23 12:05:00,29.83,29.84,29.82,29.84,17800.02781254346,15.9785,15.9839,15.9732,15.9839,17800.0278
2010-06-23 12:10:00,29.83,29.84,29.79,29.79,26143.790849673205,15.9785,15.9839,15.9571,15.9571,26143.7908
2010-06-23 12:15:00,29.79,29.84,29.79,29.84,13906.271728549576,15.9571,15.9839,15.9571,15.9839,13906.2717
2010-06-23 12:20:00,29.84,29.85,29.82,29.83,40884.43888193576,15.9839,15.9892,15.9732,15.9785,40884.4389
2010-06-23 12:25:00,29.84,29.85,29.81,29.82,54234.45974134335,15.9839,15.9892,15.9678,15.9732,54234.4597
2010-06-23 12:30:00,29.82,29.82,29.8,29.82,41579.75246836324,15.9732,15.9732,15.9624,15.9732,41579.7525
2010-06-23 12:35:00,29.83,29.86,29.8,29.8,74954.80461688222,15.9785,15.9946,15.9624,15.9624,74954.8046
2010-06-23 12:40:00,29.8,29.84,29.8,29.84,13071.895424836604,15.9624,15.9839,15.9624,15.9839,13071.8954
2010-06-23 12:45:00,29.84,29.85,29.83,29.84,36295.36921151439,15.9839,15.9892,15.9785,15.9839,36295.3692
2010-06-23 12:50:00,29.84,29.85,29.84,29.84,117229.87067167294,15.9839,15.9892,15.9839,15.9839,117229.8707
2010-06-23 12:55:00,29.84,29.86,29.84,29.86,27951.60617438465,15.9839,15.9946,15.9839,15.9946,27951.6062
2010-06-23 13:00:00,29.86,29.88,29.84,29.84,79682.93700458908,15.9946,16.0053,15.9839,15.9839,79682.937
2010-06-23 13:05:00,29.84,29.89,29.83,29.89,46586.01029064108,15.9839,16.0107,15.9785,16.0107,46586.0103
2010-06-23 13:10:00,29.89,29.9,29.87,29.87,49506.327353636494,16.0107,16.016,15.9999,15.9999,49506.3274
2010-06-23 13:15:00,29.88,29.89,29.8,29.83,331247.39257405093,16.0053,16.0107,15.9624,15.9785,331247.3926
2010-06-23 13:20:00,29.83,29.83,29.81,29.82,12793.769990265611,15.9785,15.9785,15.9678,15.9732,12793.77
2010-06-23 13:25:00,29.82,29.84,29.81,29.84,20581.28215825337,15.9732,15.9839,15.9678,15.9839,20581.2822
2010-06-23 13:30:00,29.84,29.86,29.82,29.83,48811.01376720901,15.9839,15.9946,15.9732,15.9785,48811.0138
2010-06-23 13:35:00,29.84,29.88,29.84,29.88,29203.17062995411,15.9839,16.0053,15.9839,16.0053,29203.1706
2010-06-23 13:40:00,29.88,29.89,29.87,29.88,40467.25073007927,16.0053,16.0107,15.9999,16.0053,40467.2507
2010-06-23 13:45:00,29.87,29.88,29.85,29.86,23084.4110693923,15.9999,16.0053,15.9892,15.9946,23084.4111
2010-06-23 13:50:00,29.86,29.89,29.86,29.87,34626.61660408845,15.9946,16.0107,15.9946,15.9999,34626.6166
2010-06-23 13:55:00,29.88,29.89,29.86,29.87,68140.73146989293,16.0053,16.0107,15.9946,15.9999,68140.7315
2010-06-23 14:00:00,29.87,29.89,29.84,29.84,104575.16339869282,15.9999,16.0107,15.9839,15.9839,104575.1634
2010-06-23 14:05:00,29.85,29.87,29.84,29.86,54651.64789319984,15.9892,15.9999,15.9839,15.9946,54651.6479
2010-06-23 14:10:00,29.86,29.86,29.8,29.84,35460.992907801425,15.9946,15.9946,15.9624,15.9839,35460.9929
2010-06-23 14:15:00,29.84,29.85,29.76,29.82,53121.958003059386,15.9839,15.9892,15.941,15.9732,53121.958
2010-06-23 14:20:00,29.82,29.83,29.72,29.75,112918.92643582256,15.9732,15.9785,15.9196,15.9357,112918.9264
2010-06-23 14:25:00,29.73,29.85,29.71,29.84,68836.0450563204,15.9249,15.9892,15.9142,15.9839,68836.0451
2010-06-23 14:30:00,29.85,29.97,29.85,29.94,237658.18384091227,15.9892,16.0535,15.9892,16.0374,237658.1838
2010-06-23 14:35:00,29.94,29.97,29.9,29.91,92754.83242942567,16.0374,16.0535,16.016,16.0214,92754.8324
2010-06-23 14:40:00,29.91,29.92,29.86,29.86,36434.431928799895,16.0214,16.0267,15.9946,15.9946,36434.4319
2010-06-23 14:45:00,29.86,29.88,29.81,29.83,88443.88819357532,15.9946,16.0053,15.9678,15.9785,88443.8882
2010-06-23 14:50:00,29.82,29.84,29.78,29.84,78570.43526630511,15.9732,15.9839,15.9517,15.9839,78570.4353
2010-06-23 14:55:00,29.82,29.83,29.76,29.81,99707.96829370048,15.9732,15.9785,15.941,15.9678,99707.9683
2010-06-23 15:00:00,29.82,29.88,29.8,29.83,109442.35850368516,15.9732,16.0053,15.9624,15.9785,109442.3585
2010-06-23 15:05:00,29.82,29.82,29.73,29.76,88722.0136281463,15.9732,15.9732,15.9249,15.941,88722.0136
2010-06-23 15:10:00,29.76,29.84,29.75,29.79,104575.16339869282,15.941,15.9839,15.9357,15.9571,104575.1634
2010-06-23 15:15:00,29.79,29.82,29.75,29.78,120011.12501738284,15.9571,15.9732,15.9357,15.9517,120011.125
2010-06-23 15:20:00,29.79,29.81,29.76,29.79,184397.1631205674,15.9571,15.9678,15.941,15.9571,184397.1631
2010-06-23 15:25:00,29.79,29.81,29.75,29.77,184814.35127242387,15.9571,15.9678,15.9357,15.9464,184814.3513
2010-06-23 15:30:00,29.77,29.77,29.71,29.76,142817.41065220415,15.9464,15.9464,15.9142,15.941,142817.4107
2010-06-23 15:35:00,29.76,29.81,29.75,29.81,141983.03434849117,15.941,15.9678,15.9357,15.9678,141983.0343
2010-06-23 15:40:00,29.81,29.85,29.76,29.83,178278.40356000556,15.9678,15.9892,15.941,15.9785,178278.4036
2010-06-23 15:45:00,29.84,29.86,29.81,29.84,171742.45584758726,15.9839,15.9946,15.9678,15.9839,171742.4558
2010-06-23 15:50:00,29.84,29.84,29.76,29.79,198164.37213183148,15.9839,15.9839,15.941,15.9571,198164.3721
2010-06-23 15:55:00,29.78,29.79,29.73,29.76,347795.85593102494,15.9517,15.9571,15.9249,15.941,347795.8559
2010-06-24 09:30:00,29.63,29.75,29.63,29.72,58545.40397719372,15.8714,15.9357,15.8714,15.9196,58545.404
2010-06-24 09:35:00,29.71,29.71,29.49,29.5,91781.3934084272,15.9142,15.9142,15.7964,15.8017,91781.3934
2010-06-24 09:40:00,29.5,29.56,29.45,29.45,123348.63023223476,15.8017,15.8339,15.775,15.775,123348.6302
2010-06-24 09:45:00,29.46,29.48,29.41,29.46,104297.03796412185,15.7803,15.791,15.7535,15.7803,104297.038
2010-06-24 09:50:00,29.45,29.49,29.38,29.49,109720.48393825616,15.775,15.7964,15.7375,15.7964,109720.4839
2010-06-24 09:55:00,29.5,29.5,29.35,29.39,82047.0031984425,15.8017,15.8017,15.7214,15.7428,82047.0032
2010-06-24 10:00:00,29.39,29.54,29.39,29.53,161173.6893338896,15.7428,15.8232,15.7428,15.8178,161173.6893
2010-06-24 10:05:00,29.53,29.61,29.53,29.58,132804.89500764845,15.8178,15.8607,15.8178,15.8446,132804.895
2010-06-24 10:10:00,29.58,29.6,29.53,29.54,88443.88819357532,15.8446,15.8553,15.8178,15.8232,88443.8882
2010-06-24 10:15:00,29.54,29.59,29.5,29.59,76345.43178973718,15.8232,15.85,15.8017,15.85,76345.4318
2010-06-24 10:20:00,29.58,29.66,29.58,29.63,48115.70018078154,15.8446,15.8875,15.8446,15.8714,48115.7002
2010-06-24 10:25:00,29.63,29.69,29.62,29.67,57989.15310805174,15.8714,15.9035,15.866,15.8928,57989.1531
2010-06-24 10:30:00,29.68,29.7,29.64,29.66,146572.10401891253,15.8982,15.9089,15.8767,15.8875,146572.104
2010-06-24 10:35:00,29.66,29.72,29.66,29.71,143929.9123904881,15.8875,15.9196,15.8875,15.9142,143929.9124
2010-06-24 10:40:00,29.71,29.71,29.6,29.6,106661.10415797523,15.9142,15.9142,15.8553,15.8553,106661.1042
2010-06-24 10:45:00,29.61,29.66,29.58,29.65,116534.55708524544,15.8607,15.8875,15.8446,15.8821,116534.5571
2010-06-24 10:50:00,29.65,29.66,29.53,29.53,107634.54317897372,15.8821,15.8875,15.8178,15.8178,107634.5432
2010-06-24 10:55:00,29.53,29.57,29.5,29.56,55764.1496314838,15.8178,15.8392,15.8017,15.8339,55764.1496
2010-06-24 11:00:00,29.56,29.56,29.44,29.5,59379.78028090669,15.8339,15.8339,15.7696,15.8017,59379.7803
2010-06-24 11:05:00,29.49,29.52,29.45,29.5,185092.47670699487,15.7964,15.8125,15.775,15.8017,185092.4767
2010-06-24 11:10:00,29.5,29.53,29.48,29.53,117229.87067167294,15.8017,15.8178,15.791,15.8178,117229.8707
2010-06-24 11:15:00,29.53,29.56,29.48,29.48,87609.51188986233,15.8178,15.8339,15.791,15.791,87609.5119
2010-06-24 11:20:00,29.49,29.52,29.48,29.5,130858.01696565152,15.7964,15.8125,15.791,15.8017,130858.017
2010-06-24 11:25:00,29.5,29.54,29.5,29.53,54651.64789319984,15.8017,15.8232,15.8017,15.8178,54651.6479
2010-06-24 11:30:00,29.53,29.54,29.5,29.53,141843.9716312057,15.8178,15.8232,15.8017,15.8178,141843.9716
2010-06-24 11:35:00,29.53,29.57,29.51,29.54,60631.34473647615,15.8178,15.8392,15.8071,15.8232,60631.3447
2010-06-24 11:40:00,29.55,29.63,29.53,29.6,96092.33764427758,15.8285,15.8714,15.8178,15.8553,96092.3376
2010-06-24 11:45:00,29.6,29.64,29.6,29.63,84689.19482686692,15.8553,15.8767,15.8553,15.8714,84689.1948
2010-06-24 11:50:00,29.63,29.63,29.58,29.61,40050.06257822278,15.8714,15.8714,15.8446,15.8607,40050.0626
2010-06-24 11:55:00,29.61,29.64,29.58,29.59,34626.61660408845,15.8607,15.8767,15.8446,15.85,34626.6166
2010-06-24 12:00:00,29.6,29.66,29.6,29.63,66193.85342789599,15.8553,15.8875,15.8553,15.8714,66193.8534
2010-06-24 12:05:00,29.63,29.63,29.59,29.61,33792.24030037547,15.8714,15.8714,15.85,15.8607,33792.2403
2010-06-24 12:10:00,29.61,29.61,29.55,29.56,37964.12181894034,15.8607,15.8607,15.8285,15.8339,37964.1218
2010-06-24 12:15:00,29.55,29.57,29.53,29.53,27812.54345709916,15.8285,15.8392,15.8178,15.8178,27812.5435
2010-06-24 12:20:00,29.53,29.61,29.53,29.6,44778.19496592964,15.8178,15.8607,15.8178,15.8553,44778.195
2010-06-24 12:25:00,29.6,29.61,29.56,29.56,18078.15324711445,15.8553,15.8607,15.8339,15.8339,18078.1532
2010-06-24 12:30:00,29.56,29.59,29.53,29.58,33096.92671394799,15.8339,15.85,15.8178,15.8446,33096.9267
2010-06-24 12:35:00,29.58,29.58,29.53,29.56,24057.85009039077,15.8446,15.8446,15.8178,15.8339,24057.8501
2010-06-24 12:40:00,29.56,29.61,29.56,29.56,37129.74551522737,15.8339,15.8607,15.8339,15.8339,37129.7455
2010-06-24 12:45:00,29.56,29.6,29.56,29.59,55068.83604505633,15.8339,15.8553,15.8339,15.85,55068.836
2010-06-24 12:50:00,29.59,29.63,29.59,29.63,32123.48769294952,15.85,15.8714,15.85,15.8714,32123.4877
2010-06-24 12:55:00,29.62,29.66,29.62,29.64,52426.64441663191,15.866,15.8875,15.866,15.8767,52426.6444
2010-06-24 13:00:00,29.64,29.66,29.6,29.64,78014.18439716313,15.8767,15.8875,15.8553,15.8767,78014.1844
2010-06-24 13:05:00,29.64,29.65,29.62,29.64,48950.07648449451,15.8767,15.8821,15.866,15.8767,48950.0765
2010-06-24 13:10:00,29.64,29.66,29.63,29.65,119176.74871366988,15.8767,15.8875,15.8714,15.8821,119176.7487
2010-06-24 13:15:00,29.66,29.66,29.63,29.64,57850.09039076624,15.8875,15.8875,15.8714,15.8767,57850.0904
2010-06-24 13:20:00,29.64,29.66,29.61,29.62,84689.19482686692,15.8767,15.8875,15.8607,15.866,84689.1948
2010-06-24 13:25:00,29.62,29.63,29.6,29.61,38937.560839938815,15.866,15.8714,15.8553,15.8607,38937.5608
2010-06-24 13:30:00,29.61,29.63,29.61,29.63,57293.83952162426,15.8607,15.8714,15.8607,15.8714,57293.8395
2010-06-24 13:35:00,29.63,29.66,29.61,29.62,137672.0901126408,15.8714,15.8875,15.8607,15.866,137672.0901
2010-06-24 13:40:00,29.62,29.63,29.59,29.63,41579.75246836324,15.866,15.8714,15.85,15.8714,41579.7525
2010-06-24 13:45:00,29.63,29.64,29.61,29.63,36295.36921151439,15.8714,15.8767,15.8607,15.8714,36295.3692
2010-06-24 13:50:00,29.63,29.64,29.61,29.63,76901.68265887916,15.8714,15.8767,15.8607,15.8714,76901.6827
2010-06-24 13:55:00,29.61,29.65,29.61,29.63,151022.1109720484,15.8607,15.8821,15.8607,15.8714,151022.111
2010-06-24 14:00:00,29.62,29.63,29.6,29.6,76345.43178973718,15.866,15.8714,15.8553,15.8553,76345.4318
2010-06-24 14:05:00,29.61,29.63,29.59,29.6,53261.02072034488,15.8607,15.8714,15.85,15.8553,53261.0207
2010-06-24 14:10:00,29.6,29.6,29.54,29.56,28785.982478097623,15.8553,15.8553,15.8232,15.8339,28785.9825
2010-06-24 14:15:00,29.56,29.57,29.54,29.55,34070.36573494646,15.8339,15.8392,15.8232,15.8285,34070.3657
2010-06-24 14:20:00,29.55,29.56,29.52,29.55,50757.891809205954,15.8285,15.8339,15.8125,15.8285,50757.8918
2010-06-24 14:25:00,29.55,29.58,29.54,29.55,34904.74203865944,15.8285,15.8446,15.8232,15.8285,34904.742
2010-06-24 14:30:00,29.55,29.56,29.5,29.5,83020.44221944097,15.8285,15.8339,15.8017,15.8017,83020.4422
2010-06-24 14:35:00,29.5,29.53,29.49,29.51,74537.61646502573,15.8017,15.8178,15.7964,15.8071,74537.6165
2010-06-24 14:40:00,29.51,29.53,29.51,29.53,91503.2679738562,15.8071,15.8178,15.8071,15.8178,91503.268
2010-06-24 14:45:00,29.53,29.56,29.5,29.52,228480.04450006955,15.8178,15.8339,15.8017,15.8125,228480.0445
2010-06-24 14:50:00,29.53,29.54,29.5,29.52,66889.16701432347,15.8178,15.8232,15.8017,15.8125,66889.167
2010-06-24 14:55:00,29.52,29.53,29.48,29.53,115561.11806424698,15.8125,15.8178,15.791,15.8178,115561.1181
2010-06-24 15:00:00,29.52,29.56,29.52,29.55,143651.78695591714,15.8125,15.8339,15.8125,15.8285,143651.787
2010-06-24 15:05:00,29.55,29.58,29.53,29.55,198720.62300097343,15.8285,15.8446,15.8178,15.8285,198720.623
2010-06-24 15:10:00,29.54,29.56,29.45,29.47,189681.54637741623,15.8232,15.8339,15.775,15.7857,189681.5464
2010-06-24 15:15:00,29.47,29.49,29.4,29.43,125017.3828396607,15.7857,15.7964,15.7482,15.7643,125017.3828
2010-06-24 15:20:00,29.42,29.5,29.42,29.49,80795.43874287304,15.7589,15.8017,15.7589,15.7964,80795.4387
2010-06-24 15:25:00,29.49,29.57,29.47,29.53,132665.83229036297,15.7964,15.8392,15.7857,15.8178,132665.8323
2010-06-24 15:30:00,29.53,29.55,29.5,29.53,114726.74176053402,15.8178,15.8285,15.8017,15.8178,114726.7418
2010-06-24 15:35:00,29.53,29.56,29.51,29.55,169517.45237101935,15.8178,15.8339,15.8071,15.8285,169517.4524
2010-06-24 15:40:00,29.55,29.56,29.49,29.53,176748.71366986513,15.8285,15.8339,15.7964,15.8178,176748.7137
2010-06-24 15:45:00,29.54,29.56,29.48,29.51,451953.83117786126,15.8232,15.8339,15.791,15.8071,451953.8312
2010-06-24 15:50:00,29.52,29.53,29.44,29.48,317619.2462800723,15.8125,15.8178,15.7696,15.791,317619.2463
2010-06-24 15:55:00,29.49,29.49,29.43,29.48,458767.9043248505,15.7964,15.7964,15.7643,15.791,458767.9043
2010-06-25 09:30:00,29.53,29.53,29.42,29.43,86775.13558614936,15.8178,15.8178,15.7589,15.7643,86775.1356
2010-06-25 09:35:00,29.43,29.58,29.41,29.48,83993.88124043944,15.7643,15.8446,15.7535,15.791,83993.8812
2010-06-25 09:40:00,29.48,29.52,29.45,29.45,83020.44221944097,15.791,15.8125,15.775,15.775,83020.4422
2010-06-25 09:45:00,29.45,29.48,29.42,29.44,45195.38311778613,15.775,15.791,15.7589,15.7696,45195.3831
2010-06-25 09:50:00,29.45,29.45,29.36,29.45,54929.77332777083,15.775,15.775,15.7268,15.775,54929.7733
2010-06-25 09:55:00,29.44,29.52,29.4,29.45,171186.20497844528,15.7696,15.8125,15.7482,15.775,171186.205
2010-06-25 10:00:00,29.45,29.49,29.44,29.48,94145.45960228064,15.775,15.7964,15.7696,15.791,94145.4596
2010-06-25 10:05:00,29.47,29.53,29.47,29.48,75232.93005145321,15.7857,15.8178,15.7857,15.791,75232.9301
2010-06-25 10:10:00,29.49,29.53,29.46,29.47,61882.90919204562,15.7964,15.8178,15.7803,15.7857,61882.9092
2010-06-25 10:15:00,29.48,29.48,29.43,29.44,33931.30301766097,15.791,15.791,15.7643,15.7696,33931.303
2010-06-25 10:20:00,29.43,29.45,29.38,29.4,40884.43888193576,15.7643,15.775,15.7375,15.7482,40884.4389
2010-06-25 10:25:00,29.39,29.44,29.38,29.42,47420.38659435406,15.7428,15.7696,15.7375,15.7589,47420.3866
2010-06-25 10:30:00,29.43,29.43,29.36,29.41,50201.640940063975,15.7643,15.7643,15.7268,15.7535,50201.6409
2010-06-25 10:35:00,29.42,29.42,29.35,29.38,42692.2542066472,15.7589,15.7589,15.7214,15.7375,42692.2542
2010-06-25 10:40:00,29.38,29.45,29.38,29.45,44221.94409678766,15.7375,15.775,15.7375,15.775,44221.9441
2010-06-25 10:45:00,29.45,29.47,29.43,29.44,28090.668891670142,15.775,15.7857,15.7643,15.7696,28090.6689
2010-06-25 10:50:00,29.44,29.45,29.32,29.32,49228.20191906551,15.7696,15.775,15.7053,15.7053,49228.2019
2010-06-25 10:55:00,29.32,29.38,29.3,29.36,54929.77332777083,15.7053,15.7375,15.6946,15.7268,54929.7733
2010-06-25 11:00:00,29.36,29.41,29.35,29.4,40328.18801279378,15.7268,15.7535,15.7214,15.7482,40328.188
2010-06-25 11:05:00,29.4,29.49,29.4,29.49,44778.19496592964,15.7482,15.7964,15.7482,15.7964,44778.195
2010-06-25 11:10:00,29.48,29.48,29.45,29.48,37268.80823251286,15.791,15.791,15.775,15.791,37268.8082
2010-06-25 11:15:00,29.48,29.5,29.45,29.48,36851.62008065638,15.791,15.8017,15.775,15.791,36851.6201
2010-06-25 11:20:00,29.48,29.48,29.43,29.48,48950.07648449451,15.791,15.791,15.7643,15.791,48950.0765
2010-06-25 11:25:00,29.48,29.5,29.43,29.49,53817.27158948686,15.791,15.8017,15.7643,15.7964,53817.2716
2010-06-25 11:30:00,29.49,29.5,29.48,29.48,75789.1809205952,15.7964,15.8017,15.791,15.791,75789.1809
2010-06-25 11:35:00,29.48,29.5,29.45,29.45,46586.01029064108,15.791,15.8017,15.775,15.775,46586.0103
2010-06-25 11:40:00,29.45,29.5,29.45,29.47,35600.05562508692,15.775,15.8017,15.775,15.7857,35600.0556
2010-06-25 11:45:00,29.46,29.5,29.46,29.5,76484.49450702267,15.7803,15.8017,15.7803,15.8017,76484.4945
2010-06-25 11:50:00,29.5,29.5,29.46,29.47,78570.43526630511,15.8017,15.8017,15.7803,15.7857,78570.4353
2010-06-25 11:55:00,29.47,29.48,29.46,29.46,33931.30301766097,15.7857,15.791,15.7803,15.7803,33931.303
2010-06-25 12:00:00,29.46,29.47,29.43,29.46,25865.66541510221,15.7803,15.7857,15.7643,15.7803,25865.6654
2010-06-25 12:05:00,29.46,29.5,29.44,29.5,28507.85704352664,15.7803,15.8017,15.7696,15.8017,28507.857
2010-06-25 12:10:00,29.49,29.49,29.45,29.46,31289.111389236547,15.7964,15.7964,15.775,15.7803,31289.1114
2010-06-25 12:15:00,29.45,29.46,29.43,29.46,16548.463356973996,15.775,15.7803,15.7643,15.7803,16548.4634
2010-06-25 12:20:00,29.46,29.5,29.45,29.48,91225.14253928524,15.7803,15.8017,15.775,15.791,91225.1425
2010-06-25 12:25:00,29.48,29.5,29.48,29.49,27812.54345709916,15.791,15.8017,15.791,15.7964,27812.5435
2010-06-25 12:30:00,29.49,29.51,29.47,29.48,53400.083437630376,15.7964,15.8071,15.7857,15.791,53400.0834
2010-06-25 12:35:00,29.48,29.5,29.46,29.47,35321.93019051592,15.791,15.8017,15.7803,15.7857,35321.9302
2010-06-25 12:40:00,29.46,29.5,29.46,29.48,24196.912807676264,15.7803,15.8017,15.7803,15.791,24196.9128
2010-06-25 12:45:00,29.48,29.5,29.48,29.48,35460.992907801425,15.791,15.8017,15.791,15.791,35460.9929
2010-06-25 12:50:00,29.48,29.48,29.43,29.43,47281.32387706856,15.791,15.791,15.7643,15.7643,47281.3239
2010-06-25 12:55:00,29.43,29.48,29.43,29.47,49367.264636351,15.7643,15.791,15.7643,15.7857,49367.2646
2010-06-25 13:00:00,29.47,29.48,29.45,29.48,85940.75928243638,15.7857,15.791,15.775,15.791,85940.7593
2010-06-25 13:05:00,29.48,29.51,29.47,29.49,99429.84285912948,15.791,15.8071,15.7857,15.7964,99429.8429
2010-06-25 13:10:00,29.5,29.53,29.47,29.47,97622.02753441804,15.8017,15.8178,15.7857,15.7857,97622.0275
2010-06-25 13:15:00,29.47,29.51,29.46,29.5,85523.5711305799,15.7857,15.8071,15.7803,15.8017,85523.5711
2010-06-25 13:20:00,29.5,29.5,29.48,29.48,25726.60269781672,15.8017,15.8017,15.791,15.791,25726.6027
2010-06-25 13:25:00,29.48,29.55,29.48,29.55,55903.2123487693,15.791,15.8285,15.791,15.8285,55903.2123
2010-06-25 13:30:00,29.54,29.62,29.54,29.62,68140.73146989293,15.8232,15.866,15.8232,15.866,68140.7315
2010-06-25 13:35:00,29.61,29.68,29.61,29.64,102211.0972048394,15.8607,15.8982,15.8607,15.8767,102211.0972
2010-06-25 13:40:00,29.65,29.68,29.63,29.67,61465.72104018913,15.8821,15.8982,15.8714,15.8928,61465.721
2010-06-25 13:45:00,29.67,29.71,29.67,29.69,64246.97538589904,15.8928,15.9142,15.8928,15.9035,64246.9754
2010-06-25 13:50:00,29.7,29.7,29.67,29.69,52148.51898206092,15.9089,15.9089,15.8928,15.9035,52148.519
2010-06-25 13:55:00,29.69,29.7,29.68,29.68,68001.66875260744,15.9035,15.9089,15.8982,15.8982,68001.6688
2010-06-25 14:00:00,29.68,29.68,29.65,29.66,31845.362258378533,15.8982,15.8982,15.8821,15.8875,31845.3623
2010-06-25 14:05:00,29.66,29.66,29.59,29.62,31845.362258378533,15.8875,15.8875,15.85,15.866,31845.3623
2010-06-25 14:10:00,29.62,29.69,29.62,29.66,30732.860520094564,15.866,15.9035,15.866,15.8875,30732.8605
2010-06-25 14:15:00,29.67,29.69,29.65,29.68,32123.48769294952,15.8928,15.9035,15.8821,15.8982,32123.4877
2010-06-25 14:20:00,29.68,29.69,29.64,29.65,70226.67222917537,15.8982,15.9035,15.8767,15.8821,70226.6722
2010-06-25 14:25:00,29.64,29.67,29.61,29.66,39354.748991795306,15.8767,15.8928,15.8607,15.8875,39354.749
2010-06-25 14:30:00,29.66,29.67,29.61,29.66,41162.564316506745,15.8875,15.8928,15.8607,15.8875,41162.5643
2010-06-25 14:35:00,29.66,29.67,29.63,29.66,46029.7594214991,15.8875,15.8928,15.8714,15.8875,46029.7594
2010-06-25 14:40:00,29.66,29.68,29.63,29.64,32957.8639966625,15.8875,15.8982,15.8714,15.8767,32957.864
2010-06-25 14:45:00,29.63,29.65,29.59,29.62,31289.111389236547,15.8714,15.8821,15.85,15.866,31289.1114
2010-06-25 14:50:00,29.61,29.65,29.61,29.63,32679.738562091505,15.8607,15.8821,15.8607,15.8714,32679.7386
2010-06-25 14:55:00,29.63,29.64,29.61,29.64,56598.525935196776,15.8714,15.8767,15.8607,15.8767,56598.5259
2010-06-25 15:00:00,29.63,29.63,29.57,29.59,70921.98581560285,15.8714,15.8714,15.8392,15.85,70921.9858
2010-06-25 15:05:00,29.59,29.59,29.55,29.58,48532.88833263802,15.85,15.85,15.8285,15.8446,48532.8883
2010-06-25 15:10:00,29.59,29.61,29.58,29.58,39076.62355722431,15.85,15.8607,15.8446,15.8446,39076.6236
2010-06-25 15:15:00,29.56,29.56,29.5,29.5,80517.31330830205,15.8339,15.8339,15.8017,15.8017,80517.3133
2010-06-25 15:20:00,29.5,29.53,29.49,29.53,113336.11458767904,15.8017,15.8178,15.7964,15.8178,113336.1146
2010-06-25 15:25:00,29.53,29.57,29.53,29.56,64664.163537755536,15.8178,15.8392,15.8178,15.8339,64664.1635
2010-06-25 15:30:00,29.56,29.62,29.53,29.62,156723.68238075374,15.8339,15.866,15.8178,15.866,156723.6824
2010-06-25 15:35:00,29.62,29.63,29.57,29.6,143095.53608677516,15.866,15.8714,15.8392,15.8553,143095.5361
2010-06-25 15:40:00,29.61,29.62,29.51,29.54,235015.99221248785,15.8607,15.866,15.8071,15.8232,235015.9922
2010-06-25 15:45:00,29.54,29.54,29.4,29.42,453483.5210680017,15.8232,15.8232,15.7482,15.7589,453483.5211
2010-06-25 15:50:00,29.42,29.42,29.35,29.38,321652.0650813517,15.7589,15.7589,15.7214,15.7375,321652.0651
2010-06-25 15:55:00,29.38,29.47,29.36,29.46,431094.4235850369,15.7375,15.7857,15.7268,15.7803,431094.4236
2010-06-28 09:30:00,29.58,29.58,29.45,29.48,59936.03115004868,15.8446,15.8446,15.775,15.791,59936.0312
2010-06-28 09:35:00,29.5,29.63,29.48,29.5,52426.64441663191,15.8017,15.8714,15.791,15.8017,52426.6444
2010-06-28 09:40:00,29.51,29.56,29.48,29.48,47142.26115978307,15.8071,15.8339,15.791,15.791,47142.2612
2010-06-28 09:45:00,29.49,29.49,29.35,29.39,58406.34125990822,15.7964,15.7964,15.7214,15.7428,58406.3413
2010-06-28 09:50:00,29.39,29.42,29.36,29.36,23501.599221248784,15.7428,15.7589,15.7268,15.7268,23501.5992
2010-06-28 09:55:00,29.37,29.37,29.3,29.35,31010.98595466556,15.7321,15.7321,15.6946,15.7214,31010.986
2010-06-28 10:00:00,29.36,29.37,29.3,29.3,50340.70365734947,15.7268,15.7321,15.6946,15.6946,50340.7037
2010-06-28 10:05:00,29.3,29.32,29.23,29.28,60214.15658461967,15.6946,15.7053,15.6571,15.6839,60214.1566
2010-06-28 10:10:00,29.29,29.3,29.27,29.3,25170.35182867473,15.6893,15.6946,15.6785,15.6946,25170.3518
2010-06-28 10:15:00,29.3,29.3,29.26,29.27,11959.393686552636,15.6946,15.6946,15.6732,15.6785,11959.3937
2010-06-28 10:20:00,29.27,29.34,29.27,29.32,57850.09039076624,15.6785,15.716,15.6785,15.7053,57850.0904
2010-06-28 10:25:00,29.32,29.34,29.3,29.32,36573.49464608539,15.7053,15.716,15.6946,15.7053,36573.4946
2010-06-28 10:30:00,29.33,29.34,29.28,29.29,31845.362258378533,15.7107,15.716,15.6839,15.6893,31845.3623
2010-06-28 10:35:00,29.29,29.32,29.25,29.28,26839.104436100683,15.6893,15.7053,15.6678,15.6839,26839.1044
2010-06-28 10:40:00,29.29,29.35,29.28,29.32,27951.60617438465,15.6893,15.7214,15.6839,15.7053,27951.6062
2010-06-28 10:45:00,29.32,29.35,29.31,29.33,77596.99624530664,15.7053,15.7214,15.7,15.7107,77596.9962
2010-06-28 10:50:00,29.32,29.35,29.31,29.32,86914.19830343485,15.7053,15.7214,15.7,15.7053,86914.1983
2010-06-28 10:55:00,29.32,29.35,29.32,29.35,35739.118342372414,15.7053,15.7214,15.7053,15.7214,35739.1183
2010-06-28 11:00:00,29.35,29.36,29.33,29.34,63273.536364900574,15.7214,15.7268,15.7107,15.716,63273.5364
2010-06-28 11:05:00,29.35,29.4,29.35,29.37,67028.22973160897,15.7214,15.7482,15.7214,15.7321,67028.2297
2010-06-28 11:10:00,29.38,29.38,29.31,29.34,76484.49450702267,15.7375,15.7375,15.7,15.716,76484.4945
2010-06-28 11:15:00,29.35,29.36,29.32,29.32,25587.539980531223,15.7214,15.7268,15.7053,15.7053,25587.54
2010-06-28 11:20:00,29.32,29.33,29.32,29.32,40884.43888193576,15.7053,15.7107,15.7053,15.7053,40884.4389
2010-06-28 11:25:00,29.33,29.38,29.33,29.37,36712.557363370885,15.7107,15.7375,15.7107,15.7321,36712.5574
2010-06-28 11:30:00,29.37,29.39,29.35,29.36,71339.17396745933,15.7321,15.7428,15.7214,15.7268,71339.174
2010-06-28 11:35:00,29.37,29.39,29.35,29.37,47837.57474621054,15.7321,15.7428,15.7214,15.7321,47837.5747
2010-06-28 11:40:00,29.35,29.38,29.35,29.36,55764.1496314838,15.7214,15.7375,15.7214,15.7268,55764.1496
2010-06-28 11:45:00,29.36,29.38,29.33,29.35,41996.94062021972,15.7268,15.7375,15.7107,15.7214,41996.9406
2010-06-28 11:50:00,29.35,29.36,29.32,29.32,51175.079961062445,15.7214,15.7268,15.7053,15.7053,51175.08
2010-06-28 11:55:00,29.32,29.33,29.3,29.3,21276.595744680853,15.7053,15.7107,15.6946,15.6946,21276.5957
2010-06-28 12:00:00,29.29,29.31,29.26,29.27,28090.668891670142,15.6893,15.7,15.6732,15.6785,28090.6689
2010-06-28 12:05:00,29.26,29.28,29.25,29.28,31706.299541093034,15.6732,15.6839,15.6678,15.6839,31706.2995
2010-06-28 12:10:00,29.28,29.3,29.25,29.27,24892.22639410374,15.6839,15.6946,15.6678,15.6785,24892.2264
2010-06-28 12:15:00,29.25,29.25,29.22,29.25,31150.04867195105,15.6678,15.6678,15.6518,15.6678,31150.0487
2010-06-28 12:20:00,29.25,29.27,29.23,29.27,23501.599221248784,15.6678,15.6785,15.6571,15.6785,23501.5992
2010-06-28 12:25:00,29.27,29.32,29.27,29.32,22110.97204839383,15.6785,15.7053,15.6785,15.7053,22110.972
2010-06-28 12:30:00,29.32,29.33,29.3,29.31,22945.3483521068,15.7053,15.7107,15.6946,15.7,22945.3484
2010-06-28 12:35:00,29.31,29.32,29.26,29.26,34626.61660408845,15.7,15.7053,15.6732,15.6732,34626.6166
2010-06-28 12:40:00,29.26,29.3,29.24,29.29,16548.463356973996,15.6732,15.6946,15.6625,15.6893,16548.4634
2010-06-28 12:45:00,29.29,29.32,29.26,29.32,31706.299541093034,15.6893,15.7053,15.6732,15.7053,31706.2995
2010-06-28 12:50:00,29.31,29.32,29.29,29.3,21971.90933110833,15.7,15.7053,15.6893,15.6946,21971.9093
2010-06-28 12:55:00,29.3,29.31,29.3,29.3,25031.28911138924,15.6946,15.7,15.6946,15.6946,25031.2891
2010-06-28 13:00:00,29.3,29.31,29.26,29.27,25448.477263245724,15.6946,15.7,15.6732,15.6785,25448.4773
2010-06-28 13:05:00,29.27,29.3,29.25,29.28,23779.724655819777,15.6785,15.6946,15.6678,15.6839,23779.7247
2010-06-28 13:10:00,29.28,29.28,29.26,29.26,14462.52259769156,15.6839,15.6839,15.6732,15.6732,14462.5226
2010-06-28 13:15:00,29.27,29.27,29.23,29.25,22667.22291753581,15.6785,15.6785,15.6571,15.6678,22667.2229
2010-06-28 13:20:00,29.25,29.28,29.25,29.27,17104.71422611598,15.6678,15.6839,15.6678,15.6785,17104.7142
2010-06-28 13:25:00,29.26,29.3,29.26,29.27,22389.09748296482,15.6732,15.6946,15.6732,15.6785,22389.0975
2010-06-28 13:30:00,29.26,29.26,29.22,29.24,24196.912807676264,15.6732,15.6732,15.6518,15.6625,24196.9128
2010-06-28 13:35:00,29.23,29.25,29.21,29.25,10568.76651369768,15.6571,15.6678,15.6464,15.6678,10568.7665
2010-06-28 13:40:00,29.25,29.25,29.22,29.23,29898.484216381592,15.6678,15.6678,15.6518,15.6571,29898.4842
2010-06-28 13:45:00,29.24,29.25,29.22,29.25,28785.982478097623,15.6625,15.6678,15.6518,15.6678,28785.9825
2010-06-28 13:50:00,29.25,29.26,29.23,29.23,22110.97204839383,15.6678,15.6732,15.6571,15.6571,22110.972
2010-06-28 13:55:00,29.24,29.3,29.23,29.27,30176.60965095258,15.6625,15.6946,15.6571,15.6785,30176.6097
2010-06-28 14:00:00,29.27,29.28,29.25,29.28,18217.215964399948,15.6785,15.6839,15.6678,15.6839,18217.216
2010-06-28 14:05:00,29.28,29.3,29.28,29.3,29481.296064525104,15.6839,15.6946,15.6839,15.6946,29481.2961
2010-06-28 14:10:00,29.3,29.34,29.3,29.34,35182.86747323043,15.6946,15.716,15.6946,15.716,35182.8675
2010-06-28 14:15:00,29.33,29.33,29.3,29.3,33514.114865804484,15.7107,15.7107,15.6946,15.6946,33514.1149
2010-06-28 14:20:00,29.28,29.31,29.27,29.27,28785.982478097623,15.6839,15.7,15.6785,15.6785,28785.9825
2010-06-28 14:25:00,29.28,29.32,29.25,29.25,43804.75594493117,15.6839,15.7053,15.6678,15.6678,43804.7559
2010-06-28 14:30:00,29.25,29.27,29.23,29.25,29064.107912668616,15.6678,15.6785,15.6571,15.6678,29064.1079
2010-06-28 14:35:00,29.25,29.3,29.24,29.28,51036.01724377695,15.6678,15.6946,15.6625,15.6839,51036.0172
2010-06-28 14:40:00,29.28,29.3,29.26,29.28,64803.22625504103,15.6839,15.6946,15.6732,15.6839,64803.2263
2010-06-28 14:45:00,29.27,29.28,29.25,29.27,27395.355305242665,15.6785,15.6839,15.6678,15.6785,27395.3553
2010-06-28 14:50:00,29.27,29.28,29.25,29.25,30037.546933667087,15.6785,15.6839,15.6678,15.6678,30037.5469
2010-06-28 14:55:00,29.25,29.3,29.25,29.3,21137.53302739536,15.6678,15.6946,15.6678,15.6946,21137.533
2010-06-28 15:00:00,29.3,29.32,29.25,29.25,69670.42136003338,15.6946,15.7053,15.6678,15.6678,69670.4214
2010-06-28 15:05:00,29.26,29.3,29.25,29.27,24892.22639410374,15.6732,15.6946,15.6678,15.6785,24892.2264
2010-06-28 15:10:00,29.27,29.28,29.22,29.23,36295.36921151439,15.6785,15.6839,15.6518,15.6571,36295.3692
2010-06-28 15:15:00,29.22,29.27,29.22,29.26,21832.84661382284,15.6518,15.6785,15.6518,15.6732,21832.8466
2010-06-28 15:20:00,29.26,29.26,29.22,29.23,32401.613127520515,15.6732,15.6732,15.6518,15.6571,32401.6131
2010-06-28 15:25:00,29.23,29.24,29.2,29.21,46586.01029064108,15.6571,15.6625,15.6411,15.6464,46586.0103
2010-06-28 15:30:00,29.2,29.24,29.19,29.23,63134.47364761508,15.6411,15.6625,15.6357,15.6571,63134.4736
2010-06-28 15:35:00,29.23,29.25,29.22,29.23,130579.89153108052,15.6571,15.6678,15.6518,15.6571,130579.8915
2010-06-28 15:40:00,29.23,29.27,29.23,29.27,104297.03796412185,15.6571,15.6785,15.6571,15.6785,104297.038
2010-06-28 15:45:00,29.27,29.27,29.22,29.23,172854.95758587125,15.6785,15.6785,15.6518,15.6571,172854.9576
2010-06-28 15:50:00,29.22,29.23,29.12,29.14,198025.309414546,15.6518,15.6571,15.5982,15.6089,198025.3094
2010-06-28 15:55:00,29.14,29.15,29.1,29.1,245306.63329161453,15.6089,15.6143,15.5875,15.5875,245306.6333
2010-06-29 09:30:00,28.82,28.89,28.64,28.69,147128.3548880545,15.4375,15.475,15.3411,15.3679,147128.3549
2010-06-29 09:35:00,28.68,28.77,28.61,28.66,93450.14601585316,15.3625,15.4107,15.325,15.3518,93450.146
2010-06-29 09:40:00,28.64,28.7,28.53,28.66,106382.97872340426,15.3411,15.3732,15.2822,15.3518,106382.9787
2010-06-29 09:45:00,28.66,28.71,28.58,28.61,116256.43165067448,15.3518,15.3786,15.3089,15.325,116256.4317
2010-06-29 09:50:00,28.61,28.61,28.55,28.55,91225.14253928524,15.325,15.325,15.2929,15.2929,91225.1425
2010-06-29 09:55:00,28.55,28.57,28.52,28.52,125990.82186065915,15.2929,15.3036,15.2768,15.2768,125990.8219
2010-06-29 10:00:00,28.53,28.54,28.33,28.33,245862.8841607565,15.2822,15.2875,15.175,15.175,245862.8842
2010-06-29 10:05:00,28.33,28.36,28.28,28.33,208594.0759282437,15.175,15.1911,15.1483,15.175,208594.0759
2010-06-29 10:10:00,28.32,28.43,28.3,28.42,241969.12807676263,15.1697,15.2286,15.159,15.2232,241969.1281
2010-06-29 10:15:00,28.42,28.43,28.36,28.4,68140.73146989293,15.2232,15.2286,15.1911,15.2125,68140.7315
2010-06-29 10:20:00,28.4,28.4,28.32,28.36,61187.59560561814,15.2125,15.2125,15.1697,15.1911,61187.5956
2010-06-29 10:25:00,28.36,28.36,28.2,28.21,111667.3619802531,15.1911,15.1911,15.1054,15.1108,111667.362
2010-06-29 10:30:00,28.21,28.33,28.21,28.29,62021.97190933112,15.1108,15.175,15.1108,15.1536,62021.9719
2010-06-29 10:35:00,28.3,28.36,28.29,28.36,93032.95786399666,15.159,15.1911,15.1536,15.1911,93032.9579
2010-06-29 10:40:00,28.36,28.4,28.35,28.38,95257.9613405646,15.1911,15.2125,15.1857,15.2018,95257.9613
2010-06-29 10:45:00,28.38,28.44,28.34,28.43,75371.99276873871,15.2018,15.234,15.1804,15.2286,75371.9928
2010-06-29 10:50:00,28.45,28.51,28.43,28.5,113336.11458767904,15.2393,15.2715,15.2286,15.2661,113336.1146
2010-06-29 10:55:00,28.5,28.56,28.5,28.56,102211.0972048394,15.2661,15.2982,15.2661,15.2982,102211.0972
2010-06-29 11:00:00,28.56,28.58,28.52,28.56,142539.28521763315,15.2982,15.3089,15.2768,15.2982,142539.2852
2010-06-29 11:05:00,28.56,28.58,28.52,28.58,55207.89876234182,15.2982,15.3089,15.2768,15.3089,55207.8988
2010-06-29 11:10:00,28.58,28.65,28.58,28.63,65637.602558754,15.3089,15.3464,15.3089,15.3357,65637.6026
2010-06-29 11:15:00,28.63,28.64,28.54,28.56,60492.28201919066,15.3357,15.3411,15.2875,15.2982,60492.282
2010-06-29 11:20:00,28.56,28.63,28.56,28.61,48115.70018078154,15.2982,15.3357,15.2982,15.325,48115.7002
2010-06-29 11:25:00,28.61,28.63,28.57,28.59,41996.94062021972,15.325,15.3357,15.3036,15.3143,41996.9406
2010-06-29 11:30:00,28.59,28.62,28.56,28.57,50340.70365734947,15.3143,15.3304,15.2982,15.3036,50340.7037
2010-06-29 11:35:00,28.56,28.58,28.54,28.58,41162.564316506745,15.2982,15.3089,15.2875,15.3089,41162.5643
2010-06-29 11:40:00,28.57,28.58,28.53,28.56,44361.00681407315,15.3036,15.3089,15.2822,15.2982,44361.0068
2010-06-29 11:45:00,28.55,28.6,28.55,28.58,32540.67584480601,15.2929,15.3197,15.2929,15.3089,32540.6758
2010-06-29 11:50:00,28.58,28.61,28.53,28.53,39632.874426366296,15.3089,15.325,15.2822,15.2822,39632.8744
2010-06-29 11:55:00,28.53,28.55,28.51,28.52,49506.327353636494,15.2822,15.2929,15.2715,15.2768,49506.3274
2010-06-29 12:00:00,28.53,28.53,28.48,28.49,53817.27158948686,15.2822,15.2822,15.2554,15.2607,53817.2716
2010-06-29 12:05:00,28.5,28.58,28.48,28.56,58267.27854262273,15.2661,15.3089,15.2554,15.2982,58267.2785
2010-06-29 12:10:00,28.56,28.56,28.51,28.54,45195.38311778613,15.2982,15.2982,15.2715,15.2875,45195.3831
2010-06-29 12:15:00,28.54,28.59,28.52,28.56,102072.0344875539,15.2875,15.3143,15.2768,15.2982,102072.0345
2010-06-29 12:20:00,28.56,28.63,28.56,28.62,51036.01724377695,15.2982,15.3357,15.2982,15.3304,51036.0172
2010-06-29 12:25:00,28.62,28.62,28.54,28.56,47142.26115978307,15.3304,15.3304,15.2875,15.2982,47142.2612
2010-06-29 12:30:00,28.56,28.56,28.52,28.53,29620.3587818106,15.2982,15.2982,15.2768,15.2822,29620.3588
2010-06-29 12:35:00,28.53,28.55,28.51,28.53,46029.7594214991,15.2822,15.2929,15.2715,15.2822,46029.7594
2010-06-29 12:40:00,28.53,28.56,28.52,28.53,40745.37616465026,15.2822,15.2982,15.2768,15.2822,40745.3762
2010-06-29 12:45:00,28.53,28.57,28.53,28.56,30315.67236823808,15.2822,15.3036,15.2822,15.2982,30315.6724
2010-06-29 12:50:00,28.56,28.56,28.53,28.53,18634.40411625643,15.2982,15.2982,15.2822,15.2822,18634.4041
2010-06-29 12:55:00,28.53,28.55,28.51,28.53,47698.51202892505,15.2822,15.2929,15.2715,15.2822,47698.512
2010-06-29 13:00:00,28.54,28.54,28.51,28.53,45751.63398692811,15.2875,15.2875,15.2715,15.2822,45751.634
2010-06-29 13:05:00,28.53,28.55,28.5,28.51,36851.62008065638,15.2822,15.2929,15.2661,15.2715,36851.6201
2010-06-29 13:10:00,28.53,28.53,28.48,28.49,27256.29258795717,15.2822,15.2822,15.2554,15.2607,27256.2926
2010-06-29 13:15:00,28.48,28.5,28.47,28.48,46725.07300792658,15.2554,15.2661,15.25,15.2554,46725.073
2010-06-29 13:20:00,28.48,28.51,28.44,28.45,30732.860520094564,15.2554,15.2715,15.234,15.2393,30732.8605
2010-06-29 13:25:00,28.45,28.45,28.42,28.45,82742.31678486998,15.2393,15.2393,15.2232,15.2393,82742.3168
2010-06-29 13:30:00,28.45,28.45,28.38,28.38,73425.11472674177,15.2393,15.2393,15.2018,15.2018,73425.1147
2010-06-29 13:35:00,28.38,28.4,28.38,28.39,40884.43888193576,15.2018,15.2125,15.2018,15.2072,40884.4389
2010-06-29 13:40:00,28.38,28.45,28.38,28.45,34626.61660408845,15.2018,15.2393,15.2018,15.2393,34626.6166
2010-06-29 13:45:00,28.44,28.47,28.43,28.45,22667.22291753581,15.234,15.25,15.2286,15.2393,22667.2229
2010-06-29 13:50:00,28.45,28.45,28.4,28.41,37268.80823251286,15.2393,15.2393,15.2125,15.2179,37268.8082
2010-06-29 13:55:00,28.41,28.47,28.41,28.45,53121.958003059386,15.2179,15.25,15.2179,15.2393,53121.958
2010-06-29 14:00:00,28.45,28.47,28.45,28.46,22528.16020025032,15.2393,15.25,15.2393,15.2447,22528.1602
2010-06-29 14:05:00,28.47,28.52,28.46,28.51,68418.85690446392,15.25,15.2768,15.2447,15.2715,68418.8569
2010-06-29 14:10:00,28.51,28.57,28.51,28.55,38103.18453622584,15.2715,15.3036,15.2715,15.2929,38103.1845
2010-06-29 14:15:00,28.55,28.55,28.51,28.52,36990.682797941874,15.2929,15.2929,15.2715,15.2768,36990.6828
2010-06-29 14:20:00,28.51,28.55,28.49,28.55,41857.87790293423,15.2715,15.2929,15.2607,15.2929,41857.8779
2010-06-29 14:25:00,28.56,28.56,28.52,28.52,42414.12877207621,15.2982,15.2982,15.2768,15.2768,42414.1288
2010-06-29 14:30:00,28.52,28.53,28.46,28.46,66889.16701432347,15.2768,15.2822,15.2447,15.2447,66889.167
2010-06-29 14:35:00,28.46,28.49,28.45,28.46,43526.63051036018,15.2447,15.2607,15.2393,15.2447,43526.6305
2010-06-29 14:40:00,28.47,28.48,28.43,28.46,48115.70018078154,15.25,15.2554,15.2286,15.2447,48115.7002
2010-06-29 14:45:00,28.46,28.46,28.42,28.43,45056.32040050063,15.2447,15.2447,15.2232,15.2286,45056.3204
2010-06-29 14:50:00,28.42,28.48,28.4,28.44,78709.49798359061,15.2232,15.2554,15.2125,15.234,78709.498
2010-06-29 14:55:00,28.44,28.45,28.37,28.38,71478.23668474483,15.234,15.2393,15.1965,15.2018,71478.2367
2010-06-29 15:00:00,28.39,28.45,28.38,28.45,87887.63732443332,15.2072,15.2393,15.2018,15.2393,87887.6373
2010-06-29 15:05:00,28.45,28.48,28.43,28.44,115978.30621610348,15.2393,15.2554,15.2286,15.234,115978.3062
2010-06-29 15:10:00,28.44,28.45,28.42,28.44,141426.7834793492,15.234,15.2393,15.2232,15.234,141426.7835
2010-06-29 15:15:00,28.44,28.48,28.36,28.36,88861.0763454318,15.234,15.2554,15.1911,15.1911,88861.0763
2010-06-29 15:20:00,28.35,28.38,28.28,28.34,197469.058545404,15.1857,15.2018,15.1483,15.1804,197469.0585
2010-06-29 15:25:00,28.33,28.34,28.28,28.31,95953.27492699208,15.175,15.1804,15.1483,15.1643,95953.2749
2010-06-29 15:30:00,28.31,28.32,28.28,28.29,277151.99554999307,15.1643,15.1697,15.1483,15.1536,277151.9955
2010-06-29 15:35:00,28.29,28.35,28.29,28.34,220275.3441802253,15.1536,15.1857,15.1536,15.1804,220275.3442
2010-06-29 15:40:00,28.33,28.35,28.28,28.28,168822.1387845919,15.175,15.1857,15.1483,15.1483,168822.1388
2010-06-29 15:45:00,28.28,28.29,28.17,28.19,273814.4903351412,15.1483,15.1536,15.0893,15.1,273814.4903
2010-06-29 15:50:00,28.2,28.3,28.17,28.29,500347.6567932138,15.1054,15.159,15.0893,15.1536,500347.6568
2010-06-29 15:55:00,28.29,28.33,28.26,28.3,430260.04728132393,15.1536,15.175,15.1375,15.159,430260.0473
2010-06-30 09:30:00,28.33,28.45,28.15,28.22,109164.23306911418,15.175,15.2393,15.0786,15.1161,109164.2331
2010-06-30 09:35:00,28.23,28.33,28.23,28.33,74676.67918231123,15.1215,15.175,15.1215,15.175,74676.6792
2010-06-30 09:40:00,28.32,28.37,28.3,28.31,106522.04144068976,15.1697,15.1965,15.159,15.1643,106522.0414
2010-06-30 09:45:00,28.3,28.44,28.28,28.35,57571.96495619525,15.159,15.234,15.1483,15.1857,57571.965
2010-06-30 09:50:00,28.35,28.41,28.31,28.35,101098.59546655545,15.1857,15.2179,15.1643,15.1857,101098.5955
2010-06-30 09:55:00,28.35,28.35,28.23,28.26,70782.92309831735,15.1857,15.1857,15.1215,15.1375,70782.9231
2010-06-30 10:00:00,28.26,28.31,28.22,28.28,53678.208872201365,15.1375,15.1643,15.1161,15.1483,53678.2089
2010-06-30 10:05:00,28.28,28.3,28.25,28.26,62578.22277847309,15.1483,15.159,15.1322,15.1375,62578.2228
2010-06-30 10:10:00,28.25,28.29,28.22,28.29,48115.70018078154,15.1322,15.1536,15.1161,15.1536,48115.7002
2010-06-30 10:15:00,28.29,28.33,28.28,28.3,81073.56417744403,15.1536,15.175,15.1483,15.159,81073.5642
2010-06-30 10:20:00,28.3,28.3,28.23,28.28,98595.4665554165,15.159,15.159,15.1215,15.1483,98595.4666
2010-06-30 10:25:00,28.28,28.35,28.28,28.32,145598.66499791408,15.1483,15.1857,15.1483,15.1697,145598.665
2010-06-30 10:30:00,28.31,28.38,28.3,28.36,53400.083437630376,15.1643,15.2018,15.159,15.1911,53400.0834
2010-06-30 10:35:00,28.36,28.48,28.36,28.45,61604.78375747462,15.1911,15.2554,15.1911,15.2393,61604.7838
2010-06-30 10:40:00,28.46,28.47,28.37,28.4,157697.1214017522,15.2447,15.25,15.1965,15.2125,157697.1214
2010-06-30 10:45:00,28.41,28.45,28.4,28.43,60492.28201919066,15.2179,15.2393,15.2125,15.2286,60492.282
2010-06-30 10:50:00,28.42,28.45,28.37,28.43,82325.12863301349,15.2232,15.2393,15.1965,15.2286,82325.1286
2010-06-30 10:55:00,28.44,28.44,28.38,28.38,56598.525935196776,15.234,15.234,15.2018,15.2018,56598.5259
2010-06-30 11:00:00,28.39,28.45,28.36,28.43,54512.58517591434,15.2072,15.2393,15.1911,15.2286,54512.5852
2010-06-30 11:05:00,28.43,28.44,28.4,28.4,42831.316923932696,15.2286,15.234,15.2125,15.2125,42831.3169
2010-06-30 11:10:00,28.41,28.46,28.41,28.46,100542.34459741344,15.2179,15.2447,15.2179,15.2447,100542.3446
2010-06-30 11:15:00,28.46,28.49,28.45,28.49,91781.3934084272,15.2447,15.2607,15.2393,15.2607,91781.3934
2010-06-30 11:20:00,28.48,28.51,28.45,28.51,82186.065915728,15.2554,15.2715,15.2393,15.2715,82186.0659
2010-06-30 11:25:00,28.5,28.51,28.45,28.45,47420.38659435406,15.2661,15.2715,15.2393,15.2393,47420.3866
2010-06-30 11:30:00,28.45,28.5,28.45,28.49,47420.38659435406,15.2393,15.2661,15.2393,15.2607,47420.3866
2010-06-30 11:35:00,28.48,28.53,28.48,28.5,66611.04157975248,15.2554,15.2822,15.2554,15.2661,66611.0416
2010-06-30 11:40:00,28.51,28.52,28.48,28.48,58962.59212905021,15.2715,15.2768,15.2554,15.2554,58962.5921
2010-06-30 11:45:00,28.48,28.52,28.48,28.5,48532.88833263802,15.2554,15.2768,15.2554,15.2661,48532.8883
2010-06-30 11:50:00,28.5,28.52,28.48,28.48,36851.62008065638,15.2661,15.2768,15.2554,15.2554,36851.6201
2010-06-30 11:55:00,28.48,28.52,28.47,28.48,39076.62355722431,15.2554,15.2768,15.25,15.2554,39076.6236
2010-06-30 12:00:00,28.47,28.48,28.45,28.45,61048.53288833264,15.25,15.2554,15.2393,15.2393,61048.5329
2010-06-30 12:05:00,28.46,28.48,28.43,28.48,26839.104436100683,15.2447,15.2554,15.2286,15.2554,26839.1044
2010-06-30 12:10:00,28.48,28.5,28.48,28.49,32540.67584480601,15.2554,15.2661,15.2554,15.2607,32540.6758
2010-06-30 12:15:00,28.48,28.52,28.48,28.52,34765.679321373944,15.2554,15.2768,15.2554,15.2768,34765.6793
2010-06-30 12:20:00,28.51,28.52,28.46,28.48,94979.8359059936,15.2715,15.2768,15.2447,15.2554,94979.8359
2010-06-30 12:25:00,28.48,28.48,28.44,28.44,42414.12877207621,15.2554,15.2554,15.234,15.234,42414.1288
2010-06-30 12:30:00,28.45,28.49,28.45,28.49,47837.57474621054,15.2393,15.2607,15.2393,15.2607,47837.5747
2010-06-30 12:35:00,28.48,28.49,28.48,28.49,35878.18105965791,15.2554,15.2607,15.2554,15.2607,35878.1811
2010-06-30 12:40:00,28.49,28.5,28.45,28.45,40884.43888193576,15.2607,15.2661,15.2393,15.2393,40884.4389
2010-06-30 12:45:00,28.45,28.45,28.42,28.42,35600.05562508692,15.2393,15.2393,15.2232,15.2232,35600.0556
2010-06-30 12:50:00,28.43,28.47,28.43,28.46,44778.19496592964,15.2286,15.25,15.2286,15.2447,44778.195
2010-06-30 12:55:00,28.46,28.48,28.46,28.47,14323.459880406064,15.2447,15.2554,15.2447,15.25,14323.4599
2010-06-30 13:00:00,28.47,28.48,28.46,28.46,48811.01376720901,15.25,15.2554,15.2447,15.2447,48811.0138
2010-06-30 13:05:00,28.46,28.47,28.43,28.45,103601.72437769437,15.2447,15.25,15.2286,15.2393,103601.7244
2010-06-30 13:10:00,28.45,28.5,28.45,28.48,58545.40397719372,15.2393,15.2661,15.2393,15.2554,58545.404
2010-06-30 13:15:00,28.48,28.5,28.46,28.5,57850.09039076624,15.2554,15.2661,15.2447,15.2661,57850.0904
2010-06-30 13:20:00,28.48,28.52,28.48,28.52,57571.96495619525,15.2554,15.2768,15.2554,15.2768,57571.965
2010-06-30 13:25:00,28.52,28.53,28.5,28.5,45195.38311778613,15.2768,15.2822,15.2661,15.2661,45195.3831
2010-06-30 13:30:00,28.5,28.52,28.45,28.48,70087.60951188987,15.2661,15.2768,15.2393,15.2554,70087.6095
2010-06-30 13:35:00,28.48,28.5,28.46,28.47,26004.72813238771,15.2554,15.2661,15.2447,15.25,26004.7281
2010-06-30 13:40:00,28.47,28.48,28.47,28.48,20303.156723682383,15.25,15.2554,15.25,15.2554,20303.1567
2010-06-30 13:45:00,28.48,28.53,28.48,28.48,23084.4110693923,15.2554,15.2822,15.2554,15.2554,23084.4111
2010-06-30 13:50:00,28.49,28.51,28.47,28.5,32679.738562091505,15.2607,15.2715,15.25,15.2661,32679.7386
2010-06-30 13:55:00,28.5,28.5,28.47,28.48,25448.477263245724,15.2661,15.2661,15.25,15.2554,25448.4773
2010-06-30 14:00:00,28.48,28.51,28.46,28.47,54234.45974134335,15.2554,15.2715,15.2447,15.25,54234.4597
2010-06-30 14:05:00,28.47,28.49,28.42,28.45,128076.7626199416,15.25,15.2607,15.2232,15.2393,128076.7626
2010-06-30 14:10:00,28.45,28.48,28.43,28.43,31010.98595466556,15.2393,15.2554,15.2286,15.2286,31010.986
2010-06-30 14:15:00,28.43,28.48,28.42,28.47,44778.19496592964,15.2286,15.2554,15.2232,15.25,44778.195
2010-06-30 14:20:00,28.47,28.47,28.39,28.42,57989.15310805174,15.25,15.25,15.2072,15.2232,57989.1531
2010-06-30 14:25:00,28.41,28.45,28.39,28.41,96370.46307884857,15.2179,15.2393,15.2072,15.2179,96370.4631
2010-06-30 14:30:00,28.41,28.45,28.4,28.43,68279.79418717843,15.2179,15.2393,15.2125,15.2286,68279.7942
2010-06-30 14:35:00,28.43,28.45,28.41,28.41,55346.96147962732,15.2286,15.2393,15.2179,15.2179,55346.9615
2010-06-30 14:40:00,28.42,28.43,28.37,28.39,42136.003337505215,15.2232,15.2286,15.1965,15.2072,42136.0033
2010-06-30 14:45:00,28.39,28.45,28.38,28.44,55207.89876234182,15.2072,15.2393,15.2018,15.234,55207.8988
2010-06-30 14:50:00,28.44,28.46,28.43,28.46,31428.174106522045,15.234,15.2447,15.2286,15.2447,31428.1741
2010-06-30 14:55:00,28.45,28.46,28.42,28.43,36017.243776943404,15.2393,15.2447,15.2232,15.2286,36017.2438
2010-06-30 15:00:00,28.42,28.44,28.4,28.44,46864.13572521207,15.2232,15.234,15.2125,15.234,46864.1357
2010-06-30 15:05:00,28.44,28.46,28.43,28.45,60909.47017104715,15.234,15.2447,15.2286,15.2393,60909.4702
2010-06-30 15:10:00,28.45,28.45,28.41,28.42,66193.85342789599,15.2393,15.2393,15.2179,15.2232,66193.8534
2010-06-30 15:15:00,28.41,28.42,28.35,28.37,80378.25059101655,15.2179,15.2232,15.1857,15.1965,80378.2506
2010-06-30 15:20:00,28.37,28.41,28.35,28.4,99847.03101098596,15.1965,15.2179,15.1857,15.2125,99847.031
2010-06-30 15:25:00,28.4,28.4,28.3,28.3,137254.90196078434,15.2125,15.2125,15.159,15.159,137254.902
2010-06-30 15:30:00,28.29,28.29,28.22,28.24,140731.4698929217,15.1536,15.1536,15.1161,15.1268,140731.4699
2010-06-30 15:35:00,28.24,28.27,28.17,28.17,186065.91572799333,15.1268,15.1429,15.0893,15.0893,186065.9157
2010-06-30 15:40:00,28.17,28.19,28.03,28.03,301487.97107495484,15.0893,15.1,15.0143,15.0143,301487.9711
2010-06-30 15:45:00,28.03,28.12,28.0,28.11,239326.9364483382,15.0143,15.0625,14.9983,15.0572,239326.9364
2010-06-30 15:50:00,28.11,28.15,28.04,28.06,239326.9364483382,15.0572,15.0786,15.0197,15.0304,239326.9364
2010-06-30 15:55:00,28.05,28.1,28.04,28.09,483799.1934362398,15.0251,15.0518,15.0197,15.0465,483799.1934
2010-07-01 09:30:00,28.01,28.07,27.97,28.06,135864.27478792935,15.0036,15.0358,14.9822,15.0304,135864.2748
2010-07-01 09:35:00,28.05,28.12,28.02,28.09,52704.769851202895,15.0251,15.0625,15.009,15.0465,52704.7699
2010-07-01 09:40:00,28.1,28.1,28.01,28.08,56737.58865248227,15.0518,15.0518,15.0036,15.0411,56737.5887
2010-07-01 09:45:00,28.08,28.09,27.99,28.01,60909.47017104715,15.0411,15.0465,14.9929,15.0036,60909.4702
2010-07-01 09:50:00,28.01,28.04,27.94,27.97,96926.71394799056,15.0036,15.0197,14.9661,14.9822,96926.7139
2010-07-01 09:55:00,27.97,27.97,27.87,27.89,100125.15644555696,14.9822,14.9822,14.9286,14.9393,100125.1564
2010-07-01 10:00:00,27.89,27.89,27.76,27.83,199833.12473925744,14.9393,14.9393,14.8697,14.9072,199833.1247
2010-07-01 10:05:00,27.84,27.97,27.83,27.92,113336.11458767904,14.9126,14.9822,14.9072,14.9554,113336.1146
2010-07-01 10:10:00,27.92,27.95,27.75,27.76,83715.75580586845,14.9554,14.9715,14.8644,14.8697,83715.7558
2010-07-01 10:15:00,27.77,27.84,27.76,27.81,157697.1214017522,14.8751,14.9126,14.8697,14.8965,157697.1214
2010-07-01 10:20:00,27.8,27.87,27.8,27.85,57015.71408705327,14.8911,14.9286,14.8911,14.9179,57015.7141
2010-07-01 10:25:00,27.85,27.87,27.81,27.82,48115.70018078154,14.9179,14.9286,14.8965,14.9019,48115.7002
2010-07-01 10:30:00,27.82,27.84,27.74,27.76,62578.22277847309,14.9019,14.9126,14.859,14.8697,62578.2228
2010-07-01 10:35:00,27.77,27.77,27.59,27.59,82603.2540675845,14.8751,14.8751,14.7787,14.7787,82603.2541
2010-07-01 10:40:00,27.6,27.61,27.51,27.59,184953.41398970937,14.784,14.7894,14.7358,14.7787,184953.414
2010-07-01 10:45:00,27.59,27.74,27.59,27.74,92615.7697121402,14.7787,14.859,14.7787,14.859,92615.7697
2010-07-01 10:50:00,27.73,27.76,27.69,27.69,95814.2122097066,14.8536,14.8697,14.8322,14.8322,95814.2122
2010-07-01 10:55:00,27.69,27.74,27.66,27.71,84550.13210958143,14.8322,14.859,14.8161,14.8429,84550.1321
2010-07-01 11:00:00,27.71,27.72,27.64,27.71,70782.92309831735,14.8429,14.8483,14.8054,14.8429,70782.9231
2010-07-01 11:05:00,27.71,27.71,27.6,27.63,57293.83952162426,14.8429,14.8429,14.784,14.8001,57293.8395
2010-07-01 11:10:00,27.63,27.69,27.61,27.61,94145.45960228064,14.8001,14.8322,14.7894,14.7894,94145.4596
2010-07-01 11:15:00,27.62,27.68,27.62,27.68,133222.08315950495,14.7947,14.8269,14.7947,14.8269,133222.0832
2010-07-01 11:20:00,27.67,27.74,27.65,27.74,84689.19482686692,14.8215,14.859,14.8108,14.859,84689.1948
2010-07-01 11:25:00,27.74,27.82,27.71,27.81,61604.78375747462,14.859,14.9019,14.8429,14.8965,61604.7838
2010-07-01 11:30:00,27.81,27.84,27.78,27.84,106939.22959254624,14.8965,14.9126,14.8804,14.9126,106939.2296
2010-07-01 11:35:00,27.84,27.94,27.81,27.94,91225.14253928524,14.9126,14.9661,14.8965,14.9661,91225.1425
2010-07-01 11:40:00,27.94,27.97,27.92,27.97,93589.20873313866,14.9661,14.9822,14.9554,14.9822,93589.2087
2010-07-01 11:45:00,27.96,28.01,27.95,27.97,113614.24002225004,14.9768,15.0036,14.9715,14.9822,113614.24
2010-07-01 11:50:00,27.97,27.99,27.93,27.94,69531.35864274789,14.9822,14.9929,14.9608,14.9661,69531.3586
2010-07-01 11:55:00,27.94,27.94,27.89,27.92,107773.60589625922,14.9661,14.9661,14.9393,14.9554,107773.6059
2010-07-01 12:00:00,27.92,27.92,27.84,27.84,169656.51508830485,14.9554,14.9554,14.9126,14.9126,169656.5151
2010-07-01 12:05:00,27.84,27.87,27.84,27.85,47976.63746349604,14.9126,14.9286,14.9126,14.9179,47976.6375
2010-07-01 12:10:00,27.86,27.9,27.84,27.87,45334.44583507162,14.9233,14.9447,14.9126,14.9286,45334.4458
2010-07-01 12:15:00,27.87,27.9,27.87,27.89,22667.22291753581,14.9286,14.9447,14.9286,14.9393,22667.2229
2010-07-01 12:20:00,27.89,27.89,27.86,27.86,60909.47017104715,14.9393,14.9393,14.9233,14.9233,60909.4702
2010-07-01 12:25:00,27.87,27.94,27.86,27.92,136837.71380892783,14.9286,14.9661,14.9233,14.9554,136837.7138
2010-07-01 12:30:00,27.93,28.01,27.92,27.99,57293.83952162426,14.9608,15.0036,14.9554,14.9929,57293.8395
2010-07-01 12:35:00,27.99,28.07,27.97,28.06,73703.24016131276,14.9929,15.0358,14.9822,15.0304,73703.2402
2010-07-01 12:40:00,28.05,28.22,28.05,28.18,204005.0062578223,15.0251,15.1161,15.0251,15.0947,204005.0063
2010-07-01 12:45:00,28.18,28.18,28.1,28.12,126547.07272980116,15.0947,15.0947,15.0518,15.0625,126547.0727
2010-07-01 12:50:00,28.13,28.18,28.1,28.12,129328.32707551109,15.0679,15.0947,15.0518,15.0625,129328.3271
2010-07-01 12:55:00,28.12,28.13,28.1,28.1,103184.53622583786,15.0625,15.0679,15.0518,15.0518,103184.5362
2010-07-01 13:00:00,28.1,28.1,28.06,28.07,38520.37268808233,15.0518,15.0518,15.0304,15.0358,38520.3727
2010-07-01 13:05:00,28.08,28.13,28.07,28.13,50896.95452649145,15.0411,15.0679,15.0358,15.0679,50896.9545
2010-07-01 13:10:00,28.12,28.12,28.06,28.08,43526.63051036018,15.0625,15.0625,15.0304,15.0411,43526.6305
2010-07-01 13:15:00,28.07,28.16,28.07,28.16,71339.17396745933,15.0358,15.084,15.0358,15.084,71339.174
2010-07-01 13:20:00,28.16,28.18,28.14,28.15,65915.727993325,15.084,15.0947,15.0733,15.0786,65915.728
2010-07-01 13:25:00,28.15,28.15,28.1,28.11,54929.77332777083,15.0786,15.0786,15.0518,15.0572,54929.7733
2010-07-01 13:30:00,28.11,28.19,28.11,28.17,81907.94048115701,15.0572,15.1,15.0572,15.0893,81907.9405
2010-07-01 13:35:00,28.17,28.18,28.13,28.17,51175.079961062445,15.0893,15.0947,15.0679,15.0893,51175.08
2010-07-01 13:40:00,28.17,28.17,28.08,28.11,94006.39688499512,15.0893,15.0893,15.0411,15.0572,94006.3969
2010-07-01 13:45:00,28.12,28.12,28.05,28.08,67028.22973160897,15.0625,15.0625,15.0251,15.0411,67028.2297
2010-07-01 13:50:00,28.08,28.1,28.06,28.08,74259.49103045474,15.0411,15.0518,15.0304,15.0411,74259.491
2010-07-01 13:55:00,28.09,28.16,28.08,28.12,63551.66179947156,15.0465,15.084,15.0411,15.0625,63551.6618
2010-07-01 14:00:00,28.12,28.15,28.1,28.12,41440.68975107774,15.0625,15.0786,15.0518,15.0625,41440.6898
2010-07-01 14:05:00,28.12,28.12,28.07,28.07,31984.424975664027,15.0625,15.0625,15.0358,15.0358,31984.425
2010-07-01 14:10:00,28.07,28.15,28.07,28.14,44221.94409678766,15.0358,15.0786,15.0358,15.0733,44221.9441
2010-07-01 14:15:00,28.14,28.19,28.13,28.15,74259.49103045474,15.0733,15.1,15.0679,15.0786,74259.491
2010-07-01 14:20:00,28.14,28.16,28.1,28.16,46307.88485607009,15.0733,15.084,15.0518,15.084,46307.8849
2010-07-01 14:25:00,28.15,28.15,28.11,28.14,59518.84299819219,15.0786,15.0786,15.0572,15.0733,59518.843
2010-07-01 14:30:00,28.13,28.13,28.08,28.1,72729.80114031429,15.0679,15.0679,15.0411,15.0518,72729.8011
2010-07-01 14:35:00,28.1,28.15,28.06,28.1,39910.999860937285,15.0518,15.0786,15.0304,15.0518,39910.9999
2010-07-01 14:40:00,28.09,28.1,27.99,28.02,93172.02058128217,15.0465,15.0518,14.9929,15.009,93172.0206
2010-07-01 14:45:00,28.02,28.06,28.01,28.02,72868.86385759979,15.009,15.0304,15.0036,15.009,72868.8639
2010-07-01 14:50:00,28.03,28.04,27.99,28.04,76484.49450702267,15.0143,15.0197,14.9929,15.0197,76484.4945
2010-07-01 14:55:00,28.04,28.08,28.02,28.08,47559.44931163955,15.0197,15.0411,15.009,15.0411,47559.4493
2010-07-01 15:00:00,28.08,28.14,28.08,28.12,88026.70004171882,15.0411,15.0733,15.0411,15.0625,88026.7
2010-07-01 15:05:00,28.12,28.18,28.1,28.15,87331.38645529134,15.0625,15.0947,15.0518,15.0786,87331.3865
2010-07-01 15:10:00,28.13,28.17,28.12,28.14,102628.28535669588,15.0679,15.0893,15.0625,15.0733,102628.2854
2010-07-01 15:15:00,28.14,28.15,28.1,28.1,70921.98581560285,15.0733,15.0786,15.0518,15.0518,70921.9858
2010-07-01 15:20:00,28.1,28.12,28.04,28.07,47142.26115978307,15.0518,15.0625,15.0197,15.0358,47142.2612
2010-07-01 15:25:00,28.06,28.16,28.04,28.15,73981.36559588375,15.0304,15.084,15.0197,15.0786,73981.3656
2010-07-01 15:30:00,28.15,28.18,28.12,28.17,95675.14949242109,15.0786,15.0947,15.0625,15.0893,95675.1495
2010-07-01 15:35:00,28.17,28.21,28.16,28.16,124461.13197051872,15.0893,15.1108,15.084,15.084,124461.132
2010-07-01 15:40:00,28.16,28.19,28.14,28.19,220831.5950493673,15.084,15.1,15.0733,15.1,220831.595
2010-07-01 15:45:00,28.2,28.22,28.1,28.11,234737.86677791685,15.1054,15.1161,15.0518,15.0572,234737.8668
2010-07-01 15:50:00,28.11,28.17,28.07,28.16,239883.18731748025,15.0572,15.0893,15.0358,15.084,239883.1873
2010-07-01 15:55:00,28.17,28.18,28.11,28.12,263384.786538729,15.0893,15.0947,15.0572,15.0625,263384.7865
2010-07-02 09:30:00,28.15,28.17,28.07,28.15,82464.19135029899,15.0786,15.0893,15.0358,15.0786,82464.1914
2010-07-02 09:35:00,28.15,28.21,28.07,28.1,67584.48060075095,15.0786,15.1108,15.0358,15.0518,67584.4806
2010-07-02 09:40:00,28.1,28.22,28.08,28.13,75093.86733416772,15.0518,15.1161,15.0411,15.0679,75093.8673
2010-07-02 09:45:00,28.14,28.17,28.11,28.12,50201.640940063975,15.0733,15.0893,15.0572,15.0625,50201.6409
2010-07-02 09:50:00,28.11,28.12,28.04,28.04,59796.968432763184,15.0572,15.0625,15.0197,15.0197,59796.9684
2010-07-02 09:55:00,28.03,28.14,28.03,28.11,55764.1496314838,15.0143,15.0733,15.0143,15.0572,55764.1496
2010-07-02 10:00:00,28.12,28.12,27.99,27.99,84828.25754415242,15.0625,15.0625,14.9929,14.9929,84828.2575
2010-07-02 10:05:00,27.99,28.05,27.99,28.02,80517.31330830205,14.9929,15.0251,14.9929,15.009,80517.3133
2010-07-02 10:10:00,28.03,28.07,28.02,28.02,59518.84299819219,15.0143,15.0358,15.009,15.009,59518.843
2010-07-02 10:15:00,28.02,28.07,28.02,28.06,58684.46669447921,15.009,15.0358,15.009,15.0304,58684.4667
2010-07-02 10:20:00,28.06,28.07,28.02,28.04,43248.50507578919,15.0304,15.0358,15.009,15.0197,43248.5051
2010-07-02 10:25:00,28.04,28.05,28.01,28.04,44082.88137950216,15.0197,15.0251,15.0036,15.0197,44082.8814
2010-07-02 10:30:00,28.04,28.04,28.01,28.02,46168.8221387846,15.0197,15.0197,15.0036,15.009,46168.8221
2010-07-02 10:35:00,28.03,28.03,27.98,28.0,51314.14267834794,15.0143,15.0143,14.9876,14.9983,51314.1427
2010-07-02 10:40:00,27.99,28.02,27.95,27.95,66471.97886246697,14.9929,15.009,14.9715,14.9715,66471.9789
2010-07-02 10:45:00,27.95,27.99,27.94,27.99,47003.19844249757,14.9715,14.9929,14.9661,14.9929,47003.1984
2010-07-02 10:50:00,27.99,27.99,27.92,27.93,35321.93019051592,14.9929,14.9929,14.9554,14.9608,35321.9302
2010-07-02 10:55:00,27.93,27.94,27.87,27.88,48115.70018078154,14.9608,14.9661,14.9286,14.934,48115.7002
2010-07-02 11:00:00,27.88,27.89,27.82,27.84,49784.45278820748,14.934,14.9393,14.9019,14.9126,49784.4528
2010-07-02 11:05:00,27.85,27.91,27.85,27.9,44361.00681407315,14.9179,14.9501,14.9179,14.9447,44361.0068
2010-07-02 11:10:00,27.89,27.94,27.89,27.94,34626.61660408845,14.9393,14.9661,14.9393,14.9661,34626.6166
2010-07-02 11:15:00,27.93,27.94,27.86,27.86,41440.68975107774,14.9608,14.9661,14.9233,14.9233,41440.6898
2010-07-02 11:20:00,27.85,27.88,27.83,27.87,39771.93714365179,14.9179,14.934,14.9072,14.9286,39771.9371
2010-07-02 11:25:00,27.87,27.88,27.83,27.84,43526.63051036018,14.9286,14.934,14.9072,14.9126,43526.6305
2010-07-02 11:30:00,27.84,27.86,27.81,27.84,49923.51550549298,14.9126,14.9233,14.8965,14.9126,49923.5155
2010-07-02 11:35:00,27.83,27.83,27.72,27.73,53817.27158948686,14.9072,14.9072,14.8483,14.8536,53817.2716
2010-07-02 11:40:00,27.73,27.76,27.71,27.73,55903.2123487693,14.8536,14.8697,14.8429,14.8536,55903.2123
2010-07-02 11:45:00,27.74,27.79,27.73,27.78,42692.2542066472,14.859,14.8858,14.8536,14.8804,42692.2542
2010-07-02 11:50:00,27.79,27.85,27.79,27.83,51314.14267834794,14.8858,14.9179,14.8858,14.9072,51314.1427
2010-07-02 11:55:00,27.84,27.84,27.79,27.82,38242.24725351133,14.9126,14.9126,14.8858,14.9019,38242.2473
2010-07-02 12:00:00,27.82,27.83,27.79,27.81,37825.05910165485,14.9019,14.9072,14.8858,14.8965,37825.0591
2010-07-02 12:05:00,27.81,27.85,27.8,27.84,45056.32040050063,14.8965,14.9179,14.8911,14.9126,45056.3204
2010-07-02 12:10:00,27.84,27.89,27.84,27.87,50757.891809205954,14.9126,14.9393,14.9126,14.9286,50757.8918
2010-07-02 12:15:00,27.86,27.87,27.79,27.79,40606.313447364766,14.9233,14.9286,14.8858,14.8858,40606.3134
2010-07-02 12:20:00,27.79,27.81,27.76,27.81,66193.85342789599,14.8858,14.8965,14.8697,14.8965,66193.8534
2010-07-02 12:25:00,27.8,27.81,27.79,27.81,39910.999860937285,14.8911,14.8965,14.8858,14.8965,39910.9999
2010-07-02 12:30:00,27.81,27.82,27.79,27.81,31845.362258378533,14.8965,14.9019,14.8858,14.8965,31845.3623
2010-07-02 12:35:00,27.81,27.81,27.74,27.75,48950.07648449451,14.8965,14.8965,14.859,14.8644,48950.0765
2010-07-02 12:40:00,27.76,27.77,27.74,27.74,75232.93005145321,14.8697,14.8751,14.859,14.859,75232.9301
2010-07-02 12:45:00,27.74,27.75,27.71,27.72,51314.14267834794,14.859,14.8644,14.8429,14.8483,51314.1427
2010-07-02 12:50:00,27.72,27.73,27.69,27.69,45890.6967042136,14.8483,14.8536,14.8322,14.8322,45890.6967
2010-07-02 12:55:00,27.69,27.7,27.67,27.69,30593.79780280907,14.8322,14.8376,14.8215,14.8322,30593.7978
2010-07-02 13:00:00,27.69,27.69,27.62,27.64,52426.64441663191,14.8322,14.8322,14.7947,14.8054,52426.6444
2010-07-02 13:05:00,27.64,27.71,27.64,27.71,54512.58517591434,14.8054,14.8429,14.8054,14.8429,54512.5852
2010-07-02 13:10:00,27.71,27.73,27.69,27.71,33653.17758308998,14.8429,14.8536,14.8322,14.8429,33653.1776
2010-07-02 13:15:00,27.7,27.71,27.7,27.71,27256.29258795717,14.8376,14.8429,14.8376,14.8429,27256.2926
2010-07-02 13:20:00,27.71,27.72,27.69,27.69,41579.75246836324,14.8429,14.8483,14.8322,14.8322,41579.7525
2010-07-02 13:25:00,27.69,27.71,27.66,27.67,40189.12529550828,14.8322,14.8429,14.8161,14.8215,40189.1253
2010-07-02 13:30:00,27.67,27.73,27.65,27.73,59796.968432763184,14.8215,14.8536,14.8108,14.8536,59796.9684
2010-07-02 13:35:00,27.74,27.74,27.71,27.72,41718.81518564873,14.859,14.859,14.8429,14.8483,41718.8152
2010-07-02 13:40:00,27.72,27.74,27.69,27.71,51175.079961062445,14.8483,14.859,14.8322,14.8429,51175.08
2010-07-02 13:45:00,27.71,27.76,27.71,27.76,43387.56779307468,14.8429,14.8697,14.8429,14.8697,43387.5678
2010-07-02 13:50:00,27.76,27.78,27.74,27.75,41857.87790293423,14.8697,14.8804,14.859,14.8644,41857.8779
2010-07-02 13:55:00,27.75,27.79,27.75,27.78,38242.24725351133,14.8644,14.8858,14.8644,14.8804,38242.2473
2010-07-02 14:00:00,27.78,27.79,27.77,27.77,37546.93366708386,14.8804,14.8858,14.8751,14.8751,37546.9337
2010-07-02 14:05:00,27.77,27.78,27.74,27.76,39215.68627450981,14.8751,14.8804,14.859,14.8697,39215.6863
2010-07-02 14:10:00,27.75,27.75,27.69,27.71,41162.564316506745,14.8644,14.8644,14.8322,14.8429,41162.5643
2010-07-02 14:15:00,27.71,27.76,27.71,27.76,33792.24030037547,14.8429,14.8697,14.8429,14.8697,33792.2403
2010-07-02 14:20:00,27.76,27.76,27.74,27.75,28507.85704352664,14.8697,14.8697,14.859,14.8644,28507.857
2010-07-02 14:25:00,27.75,27.75,27.71,27.71,27951.60617438465,14.8644,14.8644,14.8429,14.8429,27951.6062
2010-07-02 14:30:00,27.71,27.71,27.68,27.68,58684.46669447921,14.8429,14.8429,14.8269,14.8269,58684.4667
2010-07-02 14:35:00,27.69,27.71,27.67,27.71,68418.85690446392,14.8322,14.8429,14.8215,14.8429,68418.8569
2010-07-02 14:40:00,27.71,27.71,27.69,27.69,46168.8221387846,14.8429,14.8429,14.8322,14.8322,46168.8221
2010-07-02 14:45:00,27.69,27.7,27.67,27.68,33514.114865804484,14.8322,14.8376,14.8215,14.8269,33514.1149
2010-07-02 14:50:00,27.67,27.68,27.65,27.68,42275.06605479072,14.8215,14.8269,14.8108,14.8269,42275.0661
2010-07-02 14:55:00,27.69,27.71,27.68,27.71,40606.313447364766,14.8322,14.8429,14.8269,14.8429,40606.3134
2010-07-02 15:00:00,27.71,27.76,27.69,27.73,70921.98581560285,14.8429,14.8697,14.8322,14.8536,70921.9858
2010-07-02 15:05:00,27.74,27.79,27.73,27.78,45334.44583507162,14.859,14.8858,14.8536,14.8804,45334.4458
2010-07-02 15:10:00,27.78,27.79,27.76,27.78,61743.846474760125,14.8804,14.8858,14.8697,14.8804,61743.8465
2010-07-02 15:15:00,27.77,27.78,27.74,27.78,51731.33083020442,14.8751,14.8804,14.859,14.8804,51731.3308
2010-07-02 15:20:00,27.78,27.78,27.76,27.76,77875.12167987763,14.8804,14.8804,14.8697,14.8697,77875.1217
2010-07-02 15:25:00,27.76,27.82,27.76,27.8,78153.24711444862,14.8697,14.9019,14.8697,14.8911,78153.2471
2010-07-02 15:30:00,27.79,27.81,27.79,27.79,65081.35168961202,14.8858,14.8965,14.8858,14.8858,65081.3517
2010-07-02 15:35:00,27.79,27.92,27.79,27.92,136559.58837435686,14.8858,14.9554,14.8858,14.9554,136559.5884
2010-07-02 15:40:00,27.92,27.92,27.87,27.88,60214.15658461967,14.9554,14.9554,14.9286,14.934,60214.1566
2010-07-02 15:45:00,27.88,27.94,27.87,27.9,159226.81129189266,14.934,14.9661,14.9286,14.9447,159226.8113
2010-07-02 15:50:00,27.9,27.91,27.81,27.84,145876.79043248505,14.9447,14.9501,14.8965,14.9126,145876.7904
2010-07-02 15:55:00,27.83,27.84,27.69,27.69,560283.6879432625,14.9072,14.9126,14.8322,14.8322,560283.6879
2010-07-06 09:30:00,28.03,28.2,28.02,28.1,207481.57418995968,15.0143,15.1054,15.009,15.0518,207481.5742
2010-07-06 09:35:00,28.1,28.12,28.05,28.1,132109.581421221,15.0518,15.0625,15.0251,15.0518,132109.5814
2010-07-06 09:40:00,28.1,28.1,28.02,28.09,71756.36211931582,15.0518,15.0518,15.009,15.0465,71756.3621
2010-07-06 09:45:00,28.07,28.18,28.06,28.17,73007.92657488528,15.0358,15.0947,15.0304,15.0893,73007.9266
2010-07-06 09:50:00,28.18,28.3,28.17,28.26,128215.8253372271,15.0947,15.159,15.0893,15.1375,128215.8253
2010-07-06 09:55:00,28.25,28.3,28.22,28.25,106243.91600611876,15.1322,15.159,15.1161,15.1322,106243.916
2010-07-06 10:00:00,28.27,28.37,28.04,28.22,547628.9806702824,15.1429,15.1965,15.0197,15.1161,547628.9807
2010-07-06 10:05:00,28.22,28.28,28.17,28.28,120845.50132109584,15.1161,15.1483,15.0893,15.1483,120845.5013
2010-07-06 10:10:00,28.28,28.42,28.28,28.4,106800.16687526077,15.1483,15.2232,15.1483,15.2125,106800.1669
2010-07-06 10:15:00,28.39,28.46,28.39,28.44,54234.45974134335,15.2072,15.2447,15.2072,15.234,54234.4597
2010-07-06 10:20:00,28.43,28.45,28.39,28.4,65081.35168961202,15.2286,15.2393,15.2072,15.2125,65081.3517
2010-07-06 10:25:00,28.4,28.46,28.4,28.43,94006.39688499512,15.2125,15.2447,15.2125,15.2286,94006.3969
2010-07-06 10:30:00,28.43,28.44,28.38,28.44,62717.2854957586,15.2286,15.234,15.2018,15.234,62717.2855
2010-07-06 10:35:00,28.44,28.44,28.4,28.41,49228.20191906551,15.234,15.234,15.2125,15.2179,49228.2019
2010-07-06 10:40:00,28.42,28.43,28.36,28.36,45612.57126964261,15.2232,15.2286,15.1911,15.1911,45612.5713
2010-07-06 10:45:00,28.37,28.37,28.33,28.35,55068.83604505633,15.1965,15.1965,15.175,15.1857,55068.836
2010-07-06 10:50:00,28.34,28.36,28.33,28.36,46586.01029064108,15.1804,15.1911,15.175,15.1911,46586.0103
2010-07-06 10:55:00,28.36,28.38,28.32,28.32,74954.80461688222,15.1911,15.2018,15.1697,15.1697,74954.8046
2010-07-06 11:00:00,28.32,28.35,28.29,28.33,71339.17396745933,15.1697,15.1857,15.1536,15.175,71339.174
2010-07-06 11:05:00,28.33,28.33,28.28,28.3,69948.54679460438,15.175,15.175,15.1483,15.159,69948.5468
2010-07-06 11:10:00,28.3,28.35,28.28,28.28,74259.49103045474,15.159,15.1857,15.1483,15.1483,74259.491
2010-07-06 11:15:00,28.28,28.3,28.25,28.25,46725.07300792658,15.1483,15.159,15.1322,15.1322,46725.073
2010-07-06 11:20:00,28.25,28.26,28.22,28.25,43248.50507578919,15.1322,15.1375,15.1161,15.1322,43248.5051
2010-07-06 11:25:00,28.25,28.25,28.2,28.2,90529.82895285774,15.1322,15.1322,15.1054,15.1054,90529.829
2010-07-06 11:30:00,28.2,28.21,28.17,28.19,72590.73842302879,15.1054,15.1108,15.0893,15.1,72590.7384
2010-07-06 11:35:00,28.2,28.26,28.2,28.25,48950.07648449451,15.1054,15.1375,15.1054,15.1322,48950.0765
2010-07-06 11:40:00,28.25,28.27,28.22,28.26,56598.525935196776,15.1322,15.1429,15.1161,15.1375,56598.5259
2010-07-06 11:45:00,28.26,28.27,28.23,28.25,29481.296064525104,15.1375,15.1429,15.1215,15.1322,29481.2961
2010-07-06 11:50:00,28.25,28.26,28.21,28.21,40189.12529550828,15.1322,15.1375,15.1108,15.1108,40189.1253
2010-07-06 11:55:00,28.22,28.25,28.21,28.22,49089.13920178001,15.1161,15.1322,15.1108,15.1161,49089.1392
2010-07-06 12:00:00,28.22,28.29,28.22,28.29,32957.8639966625,15.1161,15.1536,15.1161,15.1536,32957.864
2010-07-06 12:05:00,28.28,28.33,28.28,28.32,25031.28911138924,15.1483,15.175,15.1483,15.1697,25031.2891
2010-07-06 12:10:00,28.32,28.33,28.2,28.21,65637.602558754,15.1697,15.175,15.1054,15.1108,65637.6026
2010-07-06 12:15:00,28.21,28.23,28.2,28.23,39215.68627450981,15.1108,15.1215,15.1054,15.1215,39215.6863
2010-07-06 12:20:00,28.23,28.25,28.12,28.12,32123.48769294952,15.1215,15.1322,15.0625,15.0625,32123.4877
2010-07-06 12:25:00,28.12,28.12,28.07,28.1,45056.32040050063,15.0625,15.0625,15.0358,15.0518,45056.3204
2010-07-06 12:30:00,28.1,28.1,28.06,28.08,20581.28215825337,15.0518,15.0518,15.0304,15.0411,20581.2822
2010-07-06 12:35:00,28.08,28.12,28.07,28.1,34070.36573494646,15.0411,15.0625,15.0358,15.0518,34070.3657
2010-07-06 12:40:00,28.1,28.1,27.99,28.0,26839.104436100683,15.0518,15.0518,14.9929,14.9983,26839.1044
2010-07-06 12:45:00,28.0,28.04,27.99,28.02,39910.999860937285,14.9983,15.0197,14.9929,15.009,39910.9999
2010-07-06 12:50:00,28.02,28.02,28.0,28.0,40606.313447364766,15.009,15.009,14.9983,14.9983,40606.3134
2010-07-06 12:55:00,27.99,27.99,27.93,27.95,35182.86747323043,14.9929,14.9929,14.9608,14.9715,35182.8675
2010-07-06 13:00:00,27.94,27.99,27.94,27.96,24196.912807676264,14.9661,14.9929,14.9661,14.9768,24196.9128
2010-07-06 13:05:00,27.97,27.98,27.94,27.95,92615.7697121402,14.9822,14.9876,14.9661,14.9715,92615.7697
2010-07-06 13:10:00,27.94,27.96,27.92,27.92,40606.313447364766,14.9661,14.9768,14.9554,14.9554,40606.3134
2010-07-06 13:15:00,27.92,27.94,27.85,27.87,85245.4456960089,14.9554,14.9661,14.9179,14.9286,85245.4457
2010-07-06 13:20:00,27.87,27.9,27.87,27.9,45334.44583507162,14.9286,14.9447,14.9286,14.9447,45334.4458
2010-07-06 13:25:00,27.9,27.94,27.86,27.94,37685.99638436936,14.9447,14.9661,14.9233,14.9661,37685.9964
2010-07-06 13:30:00,27.94,27.97,27.92,27.96,47281.32387706856,14.9661,14.9822,14.9554,14.9768,47281.3239
2010-07-06 13:35:00,27.97,27.97,27.92,27.92,60631.34473647615,14.9822,14.9822,14.9554,14.9554,60631.3447
2010-07-06 13:40:00,27.92,27.93,27.87,27.88,91364.20525657073,14.9554,14.9608,14.9286,14.934,91364.2053
2010-07-06 13:45:00,27.88,27.89,27.81,27.88,85523.5711305799,14.934,14.9393,14.8965,14.934,85523.5711
2010-07-06 13:50:00,27.88,27.91,27.79,27.8,58823.52941176471,14.934,14.9501,14.8858,14.8911,58823.5294
2010-07-06 13:55:00,27.8,27.84,27.78,27.83,35739.118342372414,14.8911,14.9126,14.8804,14.9072,35739.1183
2010-07-06 14:00:00,27.82,27.87,27.82,27.85,36851.62008065638,14.9019,14.9286,14.9019,14.9179,36851.6201
2010-07-06 14:05:00,27.85,27.88,27.81,27.83,130579.89153108052,14.9179,14.934,14.8965,14.9072,130579.8915
2010-07-06 14:10:00,27.82,27.84,27.77,27.78,57015.71408705327,14.9019,14.9126,14.8751,14.8804,57015.7141
2010-07-06 14:15:00,27.79,27.85,27.79,27.81,35321.93019051592,14.8858,14.9179,14.8858,14.8965,35321.9302
2010-07-06 14:20:00,27.81,27.85,27.79,27.84,46446.94757335559,14.8965,14.9179,14.8858,14.9126,46446.9476
2010-07-06 14:25:00,27.84,27.89,27.84,27.86,34070.36573494646,14.9126,14.9393,14.9126,14.9233,34070.3657
2010-07-06 14:30:00,27.87,27.88,27.85,27.87,31428.174106522045,14.9286,14.934,14.9179,14.9286,31428.1741
2010-07-06 14:35:00,27.87,27.9,27.86,27.89,42414.12877207621,14.9286,14.9447,14.9233,14.9393,42414.1288
2010-07-06 14:40:00,27.89,27.89,27.85,27.87,27534.418022528163,14.9393,14.9393,14.9179,14.9286,27534.418
2010-07-06 14:45:00,27.86,27.87,27.81,27.84,30454.73508552357,14.9233,14.9286,14.8965,14.9126,30454.7351
2010-07-06 14:50:00,27.84,27.87,27.81,27.86,80378.25059101655,14.9126,14.9286,14.8965,14.9233,80378.2506
2010-07-06 14:55:00,27.84,27.84,27.75,27.76,71061.04853288834,14.9126,14.9126,14.8644,14.8697,71061.0485
2010-07-06 15:00:00,27.76,27.81,27.76,27.76,74954.80461688222,14.8697,14.8965,14.8697,14.8697,74954.8046
2010-07-06 15:05:00,27.75,27.75,27.7,27.75,78709.49798359061,14.8644,14.8644,14.8376,14.8644,78709.498
2010-07-06 15:10:00,27.74,27.75,27.68,27.74,69114.1704908914,14.859,14.8644,14.8269,14.859,69114.1705
2010-07-06 15:15:00,27.75,27.77,27.67,27.68,47976.63746349604,14.8644,14.8751,14.8215,14.8269,47976.6375
2010-07-06 15:20:00,27.68,27.7,27.64,27.66,90112.64080100124,14.8269,14.8376,14.8054,14.8161,90112.6408
2010-07-06 15:25:00,27.66,27.74,27.66,27.74,100681.40731469894,14.8161,14.859,14.8161,14.859,100681.4073
2010-07-06 15:30:00,27.73,27.77,27.71,27.76,167848.69976359338,14.8536,14.8751,14.8429,14.8697,167848.6998
2010-07-06 15:35:00,27.76,27.78,27.74,27.75,116534.55708524544,14.8697,14.8804,14.859,14.8644,116534.5571
2010-07-06 15:40:00,27.75,27.78,27.74,27.75,553608.6775135587,14.8644,14.8804,14.859,14.8644,553608.6775
2010-07-06 15:45:00,27.75,27.82,27.74,27.74,228062.85634821307,14.8644,14.9019,14.859,14.859,228062.8563
2010-07-06 15:50:00,27.75,27.79,27.73,27.74,201640.94006396885,14.8644,14.8858,14.8536,14.859,201640.9401
2010-07-06 15:55:00,27.74,27.84,27.73,27.84,370463.0788485608,14.859,14.9126,14.8536,14.9126,370463.0788
2010-07-07 09:30:00,27.92,27.92,27.8,27.89,59101.6548463357,14.9554,14.9554,14.8911,14.9393,59101.6548
2010-07-07 09:35:00,27.88,27.95,27.87,27.93,33096.92671394799,14.934,14.9715,14.9286,14.9608,33096.9267
2010-07-07 09:40:00,27.93,27.97,27.87,27.9,37546.93366708386,14.9608,14.9822,14.9286,14.9447,37546.9337
2010-07-07 09:45:00,27.89,27.94,27.86,27.86,44639.13224864414,14.9393,14.9661,14.9233,14.9233,44639.1322
2010-07-07 09:50:00,27.85,27.92,27.84,27.89,30593.79780280907,14.9179,14.9554,14.9126,14.9393,30593.7978
2010-07-07 09:55:00,27.9,27.97,27.9,27.95,51731.33083020442,14.9447,14.9822,14.9447,14.9715,51731.3308
2010-07-07 10:00:00,27.96,28.05,27.96,28.05,83298.56765401196,14.9768,15.0251,14.9768,15.0251,83298.5677
2010-07-07 10:05:00,28.05,28.09,28.03,28.07,92059.5188429982,15.0251,15.0465,15.0143,15.0358,92059.5188
2010-07-07 10:10:00,28.08,28.1,28.05,28.1,107495.48046168825,15.0411,15.0518,15.0251,15.0518,107495.4805
2010-07-07 10:15:00,28.1,28.14,28.07,28.1,100125.15644555696,15.0518,15.0733,15.0358,15.0518,100125.1564
2010-07-07 10:20:00,28.1,28.14,28.1,28.14,102489.22263941038,15.0518,15.0733,15.0518,15.0733,102489.2226
2010-07-07 10:25:00,28.14,28.15,28.11,28.15,122097.06577666527,15.0733,15.0786,15.0572,15.0786,122097.0658
2010-07-07 10:30:00,28.15,28.16,28.09,28.1,102211.0972048394,15.0786,15.084,15.0465,15.0518,102211.0972
2010-07-07 10:35:00,28.1,28.17,28.1,28.14,49923.51550549298,15.0518,15.0893,15.0518,15.0733,49923.5155
2010-07-07 10:40:00,28.15,28.17,28.1,28.15,38798.49812265332,15.0786,15.0893,15.0518,15.0786,38798.4981
2010-07-07 10:45:00,28.15,28.25,28.15,28.24,48115.70018078154,15.0786,15.1322,15.0786,15.1268,48115.7002
2010-07-07 10:50:00,28.25,28.33,28.23,28.3,82325.12863301349,15.1322,15.175,15.1215,15.159,82325.1286
2010-07-07 10:55:00,28.3,28.3,28.24,28.25,39632.874426366296,15.159,15.159,15.1268,15.1322,39632.8744
2010-07-07 11:00:00,28.25,28.26,28.21,28.22,43526.63051036018,15.1322,15.1375,15.1108,15.1161,43526.6305
2010-07-07 11:05:00,28.21,28.22,28.17,28.18,43665.69322764567,15.1108,15.1161,15.0893,15.0947,43665.6932
2010-07-07 11:10:00,28.17,28.19,28.12,28.12,104018.91252955084,15.0893,15.1,15.0625,15.0625,104018.9125
2010-07-07 11:15:00,28.12,28.12,28.07,28.09,95257.9613405646,15.0625,15.0625,15.0358,15.0465,95257.9613
2010-07-07 11:20:00,28.08,28.14,28.07,28.14,73286.05200945627,15.0411,15.0733,15.0358,15.0733,73286.052
2010-07-07 11:25:00,28.15,28.15,28.06,28.1,78570.43526630511,15.0786,15.0786,15.0304,15.0518,78570.4353
2010-07-07 11:30:00,28.1,28.14,28.08,28.13,69253.2332081769,15.0518,15.0733,15.0411,15.0679,69253.2332
2010-07-07 11:35:00,28.13,28.15,28.1,28.13,91364.20525657073,15.0679,15.0786,15.0518,15.0679,91364.2053
2010-07-07 11:40:00,28.13,28.14,28.03,28.03,82464.19135029899,15.0679,15.0733,15.0143,15.0143,82464.1914
2010-07-07 11:45:00,28.03,28.03,27.99,28.02,81351.68961201502,15.0143,15.0143,14.9929,15.009,81351.6896
2010-07-07 11:50:00,28.01,28.04,27.99,28.0,69531.35864274789,15.0036,15.0197,14.9929,14.9983,69531.3586
2010-07-07 11:55:00,27.99,28.03,27.98,28.02,56598.525935196776,14.9929,15.0143,14.9876,15.009,56598.5259
2010-07-07 12:00:00,28.03,28.04,28.01,28.03,60770.40745376165,15.0143,15.0197,15.0036,15.0143,60770.4075
2010-07-07 12:05:00,28.02,28.03,27.99,28.02,50618.82909192046,15.009,15.0143,14.9929,15.009,50618.8291
2010-07-07 12:10:00,28.01,28.07,28.0,28.07,39076.62355722431,15.0036,15.0358,14.9983,15.0358,39076.6236
2010-07-07 12:15:00,28.07,28.13,28.07,28.12,61882.90919204562,15.0358,15.0679,15.0358,15.0625,61882.9092
2010-07-07 12:20:00,28.12,28.17,28.12,28.15,60214.15658461967,15.0625,15.0893,15.0625,15.0786,60214.1566
2010-07-07 12:25:00,28.15,28.2,28.15,28.2,62578.22277847309,15.0786,15.1054,15.0786,15.1054,62578.2228
2010-07-07 12:30:00,28.19,28.22,28.17,28.18,61882.90919204562,15.1,15.1161,15.0893,15.0947,61882.9092
2010-07-07 12:35:00,28.17,28.18,28.14,28.15,45890.6967042136,15.0893,15.0947,15.0733,15.0786,45890.6967
2010-07-07 12:40:00,28.15,28.19,28.14,28.19,61187.59560561814,15.0786,15.1,15.0733,15.1,61187.5956
2010-07-07 12:45:00,28.19,28.24,28.18,28.23,33653.17758308998,15.1,15.1268,15.0947,15.1215,33653.1776
2010-07-07 12:50:00,28.23,28.25,28.21,28.25,63134.47364761508,15.1215,15.1322,15.1108,15.1322,63134.4736
2010-07-07 12:55:00,28.25,28.25,28.22,28.23,72312.6129884578,15.1322,15.1322,15.1161,15.1215,72312.613
2010-07-07 13:00:00,28.23,28.29,28.22,28.27,77875.12167987763,15.1215,15.1536,15.1161,15.1429,77875.1217
2010-07-07 13:05:00,28.27,28.28,28.25,28.28,39215.68627450981,15.1429,15.1483,15.1322,15.1483,39215.6863
2010-07-07 13:10:00,28.28,28.34,28.25,28.34,89556.38993185927,15.1483,15.1804,15.1322,15.1804,89556.3899
2010-07-07 13:15:00,28.34,28.4,28.33,28.35,116117.36893338896,15.1804,15.2125,15.175,15.1857,116117.3689
2010-07-07 13:20:00,28.35,28.37,28.33,28.35,31984.424975664027,15.1857,15.1965,15.175,15.1857,31984.425
2010-07-07 13:25:00,28.35,28.4,28.33,28.4,33931.30301766097,15.1857,15.2125,15.175,15.2125,33931.303
2010-07-07 13:30:00,28.4,28.4,28.3,28.32,60909.47017104715,15.2125,15.2125,15.159,15.1697,60909.4702
2010-07-07 13:35:00,28.31,28.31,28.29,28.3,33375.05214851898,15.1643,15.1643,15.1536,15.159,33375.0521
2010-07-07 13:40:00,28.3,28.39,28.28,28.38,219858.1560283688,15.159,15.2072,15.1483,15.2018,219858.156
2010-07-07 13:45:00,28.38,28.43,28.37,28.43,91225.14253928524,15.2018,15.2286,15.1965,15.2286,91225.1425
2010-07-07 13:50:00,28.43,28.47,28.43,28.46,118898.62327909889,15.2286,15.25,15.2286,15.2447,118898.6233
2010-07-07 13:55:00,28.47,28.49,28.43,28.45,78709.49798359061,15.25,15.2607,15.2286,15.2393,78709.498
2010-07-07 14:00:00,28.45,28.48,28.43,28.46,32957.8639966625,15.2393,15.2554,15.2286,15.2447,32957.864
2010-07-07 14:05:00,28.45,28.46,28.41,28.44,41440.68975107774,15.2393,15.2447,15.2179,15.234,41440.6898
2010-07-07 14:10:00,28.43,28.45,28.41,28.43,45056.32040050063,15.2286,15.2393,15.2179,15.2286,45056.3204
2010-07-07 14:15:00,28.43,28.43,28.42,28.42,20303.156723682383,15.2286,15.2286,15.2232,15.2232,20303.1567
2010-07-07 14:20:00,28.42,28.42,28.39,28.39,24753.163676818247,15.2232,15.2232,15.2072,15.2072,24753.1637
2010-07-07 14:25:00,28.39,28.4,28.38,28.38,21693.78389653734,15.2072,15.2125,15.2018,15.2018,21693.7839
2010-07-07 14:30:00,28.38,28.39,28.33,28.33,27395.355305242665,15.2018,15.2072,15.175,15.175,27395.3553
2010-07-07 14:35:00,28.33,28.36,28.33,28.33,29203.17062995411,15.175,15.1911,15.175,15.175,29203.1706
2010-07-07 14:40:00,28.33,28.35,28.32,28.34,31289.111389236547,15.175,15.1857,15.1697,15.1804,31289.1114
2010-07-07 14:45:00,28.35,28.35,28.32,28.33,23918.78737310527,15.1857,15.1857,15.1697,15.175,23918.7874
2010-07-07 14:50:00,28.33,28.36,28.32,28.36,43109.442358503686,15.175,15.1911,15.1697,15.1911,43109.4424
2010-07-07 14:55:00,28.36,28.4,28.34,28.4,57432.90223890975,15.1911,15.2125,15.1804,15.2125,57432.9022
2010-07-07 15:00:00,28.4,28.4,28.32,28.33,46864.13572521207,15.2125,15.2125,15.1697,15.175,46864.1357
2010-07-07 15:05:00,28.32,28.36,28.31,28.36,57293.83952162426,15.1697,15.1911,15.1643,15.1911,57293.8395
2010-07-07 15:10:00,28.36,28.4,28.35,28.4,59518.84299819219,15.1911,15.2125,15.1857,15.2125,59518.843
2010-07-07 15:15:00,28.4,28.42,28.38,28.4,63412.59908218607,15.2125,15.2232,15.2018,15.2125,63412.5991
2010-07-07 15:20:00,28.4,28.48,28.4,28.44,85662.63384786539,15.2125,15.2554,15.2125,15.234,85662.6338
2010-07-07 15:25:00,28.45,28.47,28.43,28.47,59379.78028090669,15.2393,15.25,15.2286,15.25,59379.7803
2010-07-07 15:30:00,28.47,28.51,28.46,28.5,137533.0273953553,15.25,15.2715,15.2447,15.2661,137533.0274
2010-07-07 15:35:00,28.5,28.53,28.49,28.5,74954.80461688222,15.2661,15.2822,15.2607,15.2661,74954.8046
2010-07-07 15:40:00,28.49,28.54,28.47,28.54,106522.04144068976,15.2607,15.2875,15.25,15.2875,106522.0414
2010-07-07 15:45:00,28.54,28.57,28.5,28.56,159643.99944374914,15.2875,15.3036,15.2661,15.2982,159643.9994
2010-07-07 15:50:00,28.55,28.6,28.54,28.6,172576.83215130024,15.2929,15.3197,15.2875,15.3197,172576.8322
2010-07-07 15:55:00,28.59,28.6,28.54,28.56,340703.65734946466,15.3143,15.3197,15.2875,15.2982,340703.6573
2010-07-08 09:30:00,28.66,28.86,28.55,28.86,77179.80809345015,15.3518,15.4589,15.2929,15.4589,77179.8081
2010-07-08 09:35:00,28.86,28.89,28.81,28.88,47142.26115978307,15.4589,15.475,15.4321,15.4696,47142.2612
2010-07-08 09:40:00,28.89,28.91,28.79,28.8,157140.87053261022,15.475,15.4857,15.4214,15.4268,157140.8705
2010-07-08 09:45:00,28.8,28.87,28.79,28.83,141287.7207620637,15.4268,15.4643,15.4214,15.4429,141287.7208
2010-07-08 09:50:00,28.84,28.85,28.76,28.76,95397.0240578501,15.4482,15.4536,15.4054,15.4054,95397.0241
2010-07-08 09:55:00,28.77,28.82,28.76,28.82,107078.29230983174,15.4107,15.4375,15.4054,15.4375,107078.2923
2010-07-08 10:00:00,28.82,28.89,28.82,28.87,62578.22277847309,15.4375,15.475,15.4375,15.4643,62578.2228
2010-07-08 10:05:00,28.86,28.87,28.77,28.79,47976.63746349604,15.4589,15.4643,15.4107,15.4214,47976.6375
2010-07-08 10:10:00,28.8,28.86,28.79,28.85,77875.12167987763,15.4268,15.4589,15.4214,15.4536,77875.1217
2010-07-08 10:15:00,28.85,28.86,28.81,28.82,51453.20539563344,15.4536,15.4589,15.4321,15.4375,51453.2054
2010-07-08 10:20:00,28.84,28.86,28.81,28.84,62578.22277847309,15.4482,15.4589,15.4321,15.4482,62578.2228
2010-07-08 10:25:00,28.84,28.85,28.81,28.85,65915.727993325,15.4482,15.4536,15.4321,15.4536,65915.728
2010-07-08 10:30:00,28.85,28.86,28.83,28.84,64107.91266861355,15.4536,15.4589,15.4429,15.4482,64107.9127
2010-07-08 10:35:00,28.85,28.85,28.81,28.84,75650.1182033097,15.4536,15.4536,15.4321,15.4482,75650.1182
2010-07-08 10:40:00,28.84,28.84,28.81,28.83,46864.13572521207,15.4482,15.4482,15.4321,15.4429,46864.1357
2010-07-08 10:45:00,28.84,28.87,28.82,28.86,88304.82547628981,15.4482,15.4643,15.4375,15.4589,88304.8255
2010-07-08 10:50:00,28.87,28.87,28.83,28.85,77875.12167987763,15.4643,15.4643,15.4429,15.4536,77875.1217
2010-07-08 10:55:00,28.85,28.87,28.84,28.84,105548.60241969128,15.4536,15.4643,15.4482,15.4482,105548.6024
2010-07-08 11:00:00,28.84,28.84,28.79,28.83,84411.06939229593,15.4482,15.4482,15.4214,15.4429,84411.0694
2010-07-08 11:05:00,28.84,28.86,28.81,28.84,74676.67918231123,15.4482,15.4589,15.4321,15.4482,74676.6792
2010-07-08 11:10:00,28.84,28.86,28.83,28.84,65081.35168961202,15.4482,15.4589,15.4429,15.4482,65081.3517
2010-07-08 11:15:00,28.84,28.87,28.83,28.87,60353.21930190516,15.4482,15.4643,15.4429,15.4643,60353.2193
2010-07-08 11:20:00,28.87,28.87,28.85,28.87,44082.88137950216,15.4643,15.4643,15.4536,15.4643,44082.8814
2010-07-08 11:25:00,28.86,28.88,28.8,28.8,54512.58517591434,15.4589,15.4696,15.4268,15.4268,54512.5852
2010-07-08 11:30:00,28.81,28.81,28.77,28.78,38381.30997079684,15.4321,15.4321,15.4107,15.4161,38381.31
2010-07-08 11:35:00,28.78,28.82,28.78,28.79,33792.24030037547,15.4161,15.4375,15.4161,15.4214,33792.2403
2010-07-08 11:40:00,28.79,28.8,28.73,28.74,61604.78375747462,15.4214,15.4268,15.3893,15.3947,61604.7838
2010-07-08 11:45:00,28.73,28.74,28.68,28.71,28785.982478097623,15.3893,15.3947,15.3625,15.3786,28785.9825
2010-07-08 11:50:00,28.71,28.71,28.66,28.68,32540.67584480601,15.3786,15.3786,15.3518,15.3625,32540.6758
2010-07-08 11:55:00,28.67,28.7,28.67,28.69,31010.98595466556,15.3572,15.3732,15.3572,15.3679,31010.986
2010-07-08 12:00:00,28.69,28.74,28.68,28.73,29898.484216381592,15.3679,15.3947,15.3625,15.3893,29898.4842
2010-07-08 12:05:00,28.73,28.76,28.73,28.73,53121.958003059386,15.3893,15.4054,15.3893,15.3893,53121.958
2010-07-08 12:10:00,28.73,28.75,28.7,28.7,46029.7594214991,15.3893,15.4,15.3732,15.3732,46029.7594
2010-07-08 12:15:00,28.7,28.72,28.68,28.71,47281.32387706856,15.3732,15.3839,15.3625,15.3786,47281.3239
2010-07-08 12:20:00,28.72,28.75,28.7,28.74,39493.8117090808,15.3839,15.4,15.3732,15.3947,39493.8117
2010-07-08 12:25:00,28.73,28.74,28.7,28.71,67862.60603532194,15.3893,15.3947,15.3732,15.3786,67862.606
2010-07-08 12:30:00,28.71,28.71,28.63,28.66,99986.09372827146,15.3786,15.3786,15.3357,15.3518,99986.0937
2010-07-08 12:35:00,28.65,28.68,28.65,28.67,40745.37616465026,15.3464,15.3625,15.3464,15.3572,40745.3762
2010-07-08 12:40:00,28.68,28.7,28.66,28.69,40606.313447364766,15.3625,15.3732,15.3518,15.3679,40606.3134
2010-07-08 12:45:00,28.69,28.71,28.68,28.71,36017.243776943404,15.3679,15.3786,15.3625,15.3786,36017.2438
2010-07-08 12:50:00,28.71,28.72,28.69,28.71,58545.40397719372,15.3786,15.3839,15.3679,15.3786,58545.404
2010-07-08 12:55:00,28.71,28.71,28.66,28.68,46029.7594214991,15.3786,15.3786,15.3518,15.3625,46029.7594
2010-07-08 13:00:00,28.67,28.71,28.67,28.71,41996.94062021972,15.3572,15.3786,15.3572,15.3786,41996.9406
2010-07-08 13:05:00,28.71,28.74,28.71,28.72,86636.07286886386,15.3786,15.3947,15.3786,15.3839,86636.0729
2010-07-08 13:10:00,28.72,28.73,28.7,28.71,59657.90571547768,15.3839,15.3893,15.3732,15.3786,59657.9057
2010-07-08 13:15:00,28.71,28.74,28.68,28.72,78987.6234181616,15.3786,15.3947,15.3625,15.3839,78987.6234
2010-07-08 13:20:00,28.72,28.74,28.71,28.71,65637.602558754,15.3839,15.3947,15.3786,15.3786,65637.6026
2010-07-08 13:25:00,28.71,28.72,28.67,28.68,28090.668891670142,15.3786,15.3839,15.3572,15.3625,28090.6689
2010-07-08 13:30:00,28.68,28.71,28.68,28.68,27117.22987067168,15.3625,15.3786,15.3625,15.3625,27117.2299
2010-07-08 13:35:00,28.68,28.71,28.68,28.68,37825.05910165485,15.3625,15.3786,15.3625,15.3625,37825.0591
2010-07-08 13:40:00,28.68,28.69,28.67,28.69,28646.91976081213,15.3625,15.3679,15.3572,15.3679,28646.9198
2010-07-08 13:45:00,28.69,28.71,28.68,28.71,16826.58879154499,15.3679,15.3786,15.3625,15.3786,16826.5888
2010-07-08 13:50:00,28.71,28.72,28.64,28.66,46168.8221387846,15.3786,15.3839,15.3411,15.3518,46168.8221
2010-07-08 13:55:00,28.66,28.68,28.63,28.66,35182.86747323043,15.3518,15.3625,15.3357,15.3518,35182.8675
2010-07-08 14:00:00,28.67,28.71,28.66,28.69,29203.17062995411,15.3572,15.3786,15.3518,15.3679,29203.1706
2010-07-08 14:05:00,28.69,28.69,28.63,28.65,41857.87790293423,15.3679,15.3679,15.3357,15.3464,41857.8779
2010-07-08 14:10:00,28.64,28.64,28.59,28.62,45195.38311778613,15.3411,15.3411,15.3143,15.3304,45195.3831
2010-07-08 14:15:00,28.62,28.63,28.58,28.63,56320.40050062579,15.3304,15.3357,15.3089,15.3357,56320.4005
2010-07-08 14:20:00,28.63,28.63,28.59,28.61,43109.442358503686,15.3357,15.3357,15.3143,15.325,43109.4424
2010-07-08 14:25:00,28.61,28.66,28.61,28.64,33792.24030037547,15.325,15.3518,15.325,15.3411,33792.2403
2010-07-08 14:30:00,28.64,28.68,28.63,28.63,25865.66541510221,15.3411,15.3625,15.3357,15.3357,25865.6654
2010-07-08 14:35:00,28.64,28.64,28.61,28.61,36017.243776943404,15.3411,15.3411,15.325,15.325,36017.2438
2010-07-08 14:40:00,28.61,28.66,28.61,28.63,47698.51202892505,15.325,15.3518,15.325,15.3357,47698.512
2010-07-08 14:45:00,28.63,28.64,28.61,28.64,44082.88137950216,15.3357,15.3411,15.325,15.3411,44082.8814
2010-07-08 14:50:00,28.64,28.64,28.61,28.62,53817.27158948686,15.3411,15.3411,15.325,15.3304,53817.2716
2010-07-08 14:55:00,28.62,28.65,28.61,28.63,68001.66875260744,15.3304,15.3464,15.325,15.3357,68001.6688
2010-07-08 15:00:00,28.63,28.63,28.58,28.6,105409.5397024058,15.3357,15.3357,15.3089,15.3197,105409.5397
2010-07-08 15:05:00,28.6,28.61,28.57,28.58,58823.52941176471,15.3197,15.325,15.3036,15.3089,58823.5294
2010-07-08 15:10:00,28.58,28.58,28.55,28.56,47976.63746349604,15.3089,15.3089,15.2929,15.2982,47976.6375
2010-07-08 15:15:00,28.56,28.63,28.56,28.61,89278.26449728828,15.2982,15.3357,15.2982,15.325,89278.2645
2010-07-08 15:20:00,28.62,28.65,28.61,28.63,111806.4246975386,15.3304,15.3464,15.325,15.3357,111806.4247
2010-07-08 15:25:00,28.64,28.66,28.61,28.65,66471.97886246697,15.3411,15.3518,15.325,15.3464,66471.9789
2010-07-08 15:30:00,28.65,28.7,28.63,28.66,156445.55694618274,15.3464,15.3732,15.3357,15.3518,156445.5569
2010-07-08 15:35:00,28.66,28.72,28.66,28.71,121958.0030593798,15.3518,15.3839,15.3518,15.3786,121958.0031
2010-07-08 15:40:00,28.71,28.73,28.67,28.71,164372.131831456,15.3786,15.3893,15.3572,15.3786,164372.1318
2010-07-08 15:45:00,28.71,28.76,28.69,28.71,198025.309414546,15.3786,15.4054,15.3679,15.3786,198025.3094
2010-07-08 15:50:00,28.71,28.74,28.68,28.69,155472.11792518428,15.3786,15.3947,15.3625,15.3679,155472.1179
2010-07-08 15:55:00,28.69,28.75,28.68,28.72,376303.71297455154,15.3679,15.4,15.3625,15.3839,376303.713
2010-07-09 09:30:00,28.68,28.87,28.68,28.74,79682.93700458908,15.3625,15.4643,15.3625,15.3947,79682.937
2010-07-09 09:35:00,28.79,28.85,28.79,28.82,15714.087053261022,15.4214,15.4536,15.4214,15.4375,15714.0871
2010-07-09 09:40:00,28.84,28.87,28.76,28.81,27951.60617438465,15.4482,15.4643,15.4054,15.4321,27951.6062
2010-07-09 09:45:00,28.81,28.85,28.79,28.8,24753.163676818247,15.4321,15.4536,15.4214,15.4268,24753.1637
2010-07-09 09:50:00,28.8,28.85,28.79,28.82,22389.09748296482,15.4268,15.4536,15.4214,15.4375,22389.0975
2010-07-09 09:55:00,28.83,28.86,28.81,28.86,16548.463356973996,15.4429,15.4589,15.4321,15.4589,16548.4634
2010-07-09 10:00:00,28.85,28.91,28.84,28.91,51036.01724377695,15.4536,15.4857,15.4482,15.4857,51036.0172
2010-07-09 10:05:00,28.91,28.93,28.81,28.83,40050.06257822278,15.4857,15.4964,15.4321,15.4429,40050.0626
2010-07-09 10:10:00,28.83,28.86,28.81,28.84,32123.48769294952,15.4429,15.4589,15.4321,15.4482,32123.4877
2010-07-09 10:15:00,28.84,28.84,28.81,28.84,43804.75594493117,15.4482,15.4482,15.4321,15.4482,43804.7559
2010-07-09 10:20:00,28.84,28.91,28.81,28.89,37407.870949798365,15.4482,15.4857,15.4321,15.475,37407.8709
2010-07-09 10:25:00,28.89,28.9,28.86,28.88,32401.613127520515,15.475,15.4804,15.4589,15.4696,32401.6131
2010-07-09 10:30:00,28.89,28.95,28.86,28.94,21554.721179251843,15.475,15.5071,15.4589,15.5018,21554.7212
2010-07-09 10:35:00,28.94,29.0,28.94,28.99,38520.37268808233,15.5018,15.5339,15.5018,15.5286,38520.3727
2010-07-09 10:40:00,28.98,29.0,28.92,28.92,26700.041718815188,15.5232,15.5339,15.4911,15.4911,26700.0417
2010-07-09 10:45:00,28.93,28.93,28.88,28.89,26421.916284244195,15.4964,15.4964,15.4696,15.475,26421.9163
2010-07-09 10:50:00,28.88,28.92,28.87,28.92,29064.107912668616,15.4696,15.4911,15.4643,15.4911,29064.1079
2010-07-09 10:55:00,28.92,28.92,28.84,28.86,32957.8639966625,15.4911,15.4911,15.4482,15.4589,32957.864
2010-07-09 11:00:00,28.86,28.87,28.84,28.87,25587.539980531223,15.4589,15.4643,15.4482,15.4643,25587.54
2010-07-09 11:05:00,28.88,28.89,28.83,28.83,33096.92671394799,15.4696,15.475,15.4429,15.4429,33096.9267
2010-07-09 11:10:00,28.83,28.86,28.81,28.81,22667.22291753581,15.4429,15.4589,15.4321,15.4321,22667.2229
2010-07-09 11:15:00,28.8,28.81,28.76,28.79,46168.8221387846,15.4268,15.4321,15.4054,15.4214,46168.8221
2010-07-09 11:20:00,28.79,28.81,28.79,28.81,18773.46683354193,15.4214,15.4321,15.4214,15.4321,18773.4668
2010-07-09 11:25:00,28.8,28.81,28.79,28.81,34487.553886802954,15.4268,15.4321,15.4214,15.4321,34487.5539
2010-07-09 11:30:00,28.81,28.84,28.8,28.81,21832.84661382284,15.4321,15.4482,15.4268,15.4321,21832.8466
2010-07-09 11:35:00,28.81,28.86,28.81,28.86,36712.557363370885,15.4321,15.4589,15.4321,15.4589,36712.5574
2010-07-09 11:40:00,28.86,28.89,28.85,28.89,26700.041718815188,15.4589,15.475,15.4536,15.475,26700.0417
2010-07-09 11:45:00,28.88,28.89,28.84,28.84,18912.529550827425,15.4696,15.475,15.4482,15.4482,18912.5296
2010-07-09 11:50:00,28.84,28.84,28.8,28.81,21276.595744680853,15.4482,15.4482,15.4268,15.4321,21276.5957
2010-07-09 11:55:00,28.81,28.81,28.78,28.79,21415.658461966348,15.4321,15.4321,15.4161,15.4214,21415.6585
2010-07-09 12:00:00,28.79,28.82,28.79,28.82,22806.285634821303,15.4214,15.4375,15.4214,15.4375,22806.2856
2010-07-09 12:05:00,28.82,28.86,28.82,28.84,22667.22291753581,15.4375,15.4589,15.4375,15.4482,22667.2229
2010-07-09 12:10:00,28.84,28.86,28.81,28.81,15992.212487832014,15.4482,15.4589,15.4321,15.4321,15992.2125
2010-07-09 12:15:00,28.81,28.81,28.79,28.81,18773.46683354193,15.4321,15.4321,15.4214,15.4321,18773.4668
2010-07-09 12:20:00,28.82,28.84,28.82,28.84,7231.26129884578,15.4375,15.4482,15.4375,15.4482,7231.2613
2010-07-09 12:25:00,28.84,28.85,28.82,28.83,12793.769990265611,15.4482,15.4536,15.4375,15.4429,12793.77
2010-07-09 12:30:00,28.83,28.83,28.77,28.79,19885.96857182589,15.4429,15.4429,15.4107,15.4214,19885.9686
2010-07-09 12:35:00,28.79,28.81,28.78,28.79,21415.658461966348,15.4214,15.4321,15.4161,15.4214,21415.6585
2010-07-09 12:40:00,28.79,28.8,28.78,28.79,18912.529550827425,15.4214,15.4268,15.4161,15.4214,18912.5296
2010-07-09 12:45:00,28.78,28.79,28.77,28.79,32679.738562091505,15.4161,15.4214,15.4107,15.4214,32679.7386
2010-07-09 12:50:00,28.79,28.81,28.79,28.79,34348.49116951745,15.4214,15.4321,15.4214,15.4214,34348.4912
2010-07-09 12:55:00,28.79,28.81,28.79,28.8,29759.421499096094,15.4214,15.4321,15.4214,15.4268,29759.4215
2010-07-09 13:00:00,28.79,28.8,28.78,28.79,37964.12181894034,15.4214,15.4268,15.4161,15.4214,37964.1218
2010-07-09 13:05:00,28.79,28.81,28.79,28.81,13906.271728549576,15.4214,15.4321,15.4214,15.4321,13906.2717
2010-07-09 13:10:00,28.81,28.81,28.77,28.79,39493.8117090808,15.4321,15.4321,15.4107,15.4214,39493.8117
2010-07-09 13:15:00,28.8,28.81,28.79,28.8,21554.721179251843,15.4268,15.4321,15.4214,15.4268,21554.7212
2010-07-09 13:20:00,28.81,28.81,28.76,28.76,26700.041718815188,15.4321,15.4321,15.4054,15.4054,26700.0417
2010-07-09 13:25:00,28.77,28.78,28.76,28.76,14601.585314977056,15.4107,15.4161,15.4054,15.4054,14601.5853
2010-07-09 13:30:00,28.76,28.82,28.76,28.82,35460.992907801425,15.4054,15.4375,15.4054,15.4375,35460.9929
2010-07-09 13:35:00,28.81,28.85,28.8,28.84,36990.682797941874,15.4321,15.4536,15.4268,15.4482,36990.6828
2010-07-09 13:40:00,28.84,28.85,28.82,28.83,25448.477263245724,15.4482,15.4536,15.4375,15.4429,25448.4773
2010-07-09 13:45:00,28.83,28.84,28.81,28.84,25448.477263245724,15.4429,15.4482,15.4321,15.4482,25448.4773
2010-07-09 13:50:00,28.84,28.88,28.83,28.88,19885.96857182589,15.4482,15.4696,15.4429,15.4696,19885.9686
2010-07-09 13:55:00,28.87,28.89,28.86,28.89,13489.08357669309,15.4643,15.475,15.4589,15.475,13489.0836
2010-07-09 14:00:00,28.88,28.89,28.87,28.89,19190.65498539841,15.4696,15.475,15.4643,15.475,19190.655
2010-07-09 14:05:00,28.89,28.9,28.86,28.87,28646.91976081213,15.475,15.4804,15.4589,15.4643,28646.9198
2010-07-09 14:10:00,28.86,28.88,28.86,28.86,22806.285634821303,15.4589,15.4696,15.4589,15.4589,22806.2856
2010-07-09 14:15:00,28.86,28.89,28.84,28.89,24057.85009039077,15.4589,15.475,15.4482,15.475,24057.8501
2010-07-09 14:20:00,28.89,28.9,28.87,28.89,33375.05214851898,15.475,15.4804,15.4643,15.475,33375.0521
2010-07-09 14:25:00,28.89,28.9,28.88,28.89,18078.15324711445,15.475,15.4804,15.4696,15.475,18078.1532
2010-07-09 14:30:00,28.88,28.9,28.88,28.88,30871.923237380062,15.4696,15.4804,15.4696,15.4696,30871.9232
2010-07-09 14:35:00,28.88,28.89,28.86,28.89,23779.724655819777,15.4696,15.475,15.4589,15.475,23779.7247
2010-07-09 14:40:00,28.89,28.9,28.85,28.86,189264.35822555973,15.475,15.4804,15.4536,15.4589,189264.3582
2010-07-09 14:45:00,28.86,28.9,28.86,28.89,29481.296064525104,15.4589,15.4804,15.4589,15.475,29481.2961
2010-07-09 14:50:00,28.89,28.92,28.89,28.89,57711.02767348074,15.475,15.4911,15.475,15.475,57711.0277
2010-07-09 14:55:00,28.89,28.93,28.89,28.92,105131.4142678348,15.475,15.4964,15.475,15.4911,105131.4143
2010-07-09 15:00:00,28.92,28.94,28.92,28.93,32957.8639966625,15.4911,15.5018,15.4911,15.4964,32957.864
2010-07-09 15:05:00,28.93,28.93,28.91,28.92,29481.296064525104,15.4964,15.4964,15.4857,15.4911,29481.2961
2010-07-09 15:10:00,28.92,28.93,28.92,28.93,74398.55374774024,15.4911,15.4964,15.4911,15.4964,74398.5537
2010-07-09 15:15:00,28.93,28.93,28.9,28.92,36156.3064942289,15.4964,15.4964,15.4804,15.4911,36156.3065
2010-07-09 15:20:00,28.92,28.93,28.91,28.92,82047.0031984425,15.4911,15.4964,15.4857,15.4911,82047.0032
2010-07-09 15:25:00,28.92,28.93,28.86,28.88,91503.2679738562,15.4911,15.4964,15.4589,15.4696,91503.268
2010-07-09 15:30:00,28.88,28.92,28.87,28.9,105687.66513697678,15.4696,15.4911,15.4643,15.4804,105687.6651
2010-07-09 15:35:00,28.9,28.93,28.9,28.92,198581.560283688,15.4804,15.4964,15.4804,15.4911,198581.5603
2010-07-09 15:40:00,28.92,28.94,28.92,28.94,71756.36211931582,15.4911,15.5018,15.4911,15.5018,71756.3621
2010-07-09 15:45:00,28.94,28.94,28.91,28.93,128354.8880545126,15.5018,15.5018,15.4857,15.4964,128354.8881
2010-07-09 15:50:00,28.93,28.97,28.92,28.97,300375.4693366709,15.4964,15.5179,15.4911,15.5179,300375.4693
2010-07-09 15:55:00,28.97,28.99,28.97,28.97,219301.9051592268,15.5179,15.5286,15.5179,15.5179,219301.9052
2010-07-12 09:30:00,28.99,29.09,28.99,29.03,146015.85314977056,15.5286,15.5821,15.5286,15.55,146015.8531
2010-07-12 09:35:00,29.03,29.12,29.03,29.08,152412.73814490336,15.55,15.5982,15.55,15.5768,152412.7381
2010-07-12 09:40:00,29.09,29.37,29.09,29.35,265748.8527325824,15.5821,15.7321,15.5821,15.7214,265748.8527
2010-07-12 09:45:00,29.34,29.48,29.34,29.43,303434.8491169517,15.716,15.791,15.716,15.7643,303434.8491
2010-07-12 09:50:00,29.44,29.47,29.38,29.42,164372.131831456,15.7696,15.7857,15.7375,15.7589,164372.1318
2010-07-12 09:55:00,29.42,29.53,29.41,29.49,126964.26088165764,15.7589,15.8178,15.7535,15.7964,126964.2609
2010-07-12 10:00:00,29.48,29.48,29.41,29.44,89278.26449728828,15.791,15.791,15.7535,15.7696,89278.2645
2010-07-12 10:05:00,29.43,29.43,29.24,29.25,100264.21916284243,15.7643,15.7643,15.6625,15.6678,100264.2192
2010-07-12 10:10:00,29.23,29.24,29.07,29.09,243220.6925323321,15.6571,15.6625,15.5714,15.5821,243220.6925
2010-07-12 10:15:00,29.09,29.12,29.05,29.07,134890.8357669309,15.5821,15.5982,15.5607,15.5714,134890.8358
2010-07-12 10:20:00,29.06,29.07,29.02,29.02,160617.43846474765,15.5661,15.5714,15.5446,15.5446,160617.4385
2010-07-12 10:25:00,29.02,29.02,28.97,29.01,123487.69294952023,15.5446,15.5446,15.5179,15.5393,123487.6929
2010-07-12 10:30:00,29.01,29.09,28.99,29.08,84689.19482686692,15.5393,15.5821,15.5286,15.5768,84689.1948
2010-07-12 10:35:00,29.07,29.2,29.07,29.2,83437.63037129746,15.5714,15.6411,15.5714,15.6411,83437.6304
2010-07-12 10:40:00,29.2,29.21,29.08,29.1,63412.59908218607,15.6411,15.6464,15.5768,15.5875,63412.5991
2010-07-12 10:45:00,29.11,29.11,29.04,29.04,71339.17396745933,15.5928,15.5928,15.5553,15.5553,71339.174
2010-07-12 10:50:00,29.04,29.04,28.98,29.02,50340.70365734947,15.5553,15.5553,15.5232,15.5446,50340.7037
2010-07-12 10:55:00,29.02,29.03,28.99,29.02,112084.5501321096,15.5446,15.55,15.5286,15.5446,112084.5501
2010-07-12 11:00:00,29.02,29.02,28.94,28.98,60909.47017104715,15.5446,15.5446,15.5018,15.5232,60909.4702
2010-07-12 11:05:00,28.98,28.98,28.95,28.96,117368.93338895842,15.5232,15.5232,15.5071,15.5125,117368.9334
2010-07-12 11:10:00,28.96,28.99,28.95,28.98,124322.06925323322,15.5125,15.5286,15.5071,15.5232,124322.0693
2010-07-12 11:15:00,28.97,28.98,28.92,28.92,89834.51536643026,15.5179,15.5232,15.4911,15.4911,89834.5154
2010-07-12 11:20:00,28.92,28.98,28.91,28.98,62021.97190933112,15.4911,15.5232,15.4857,15.5232,62021.9719
2010-07-12 11:25:00,28.98,29.0,28.97,28.97,44917.25768321513,15.5232,15.5339,15.5179,15.5179,44917.2577
2010-07-12 11:30:00,28.97,28.99,28.97,28.99,68696.9823390349,15.5179,15.5286,15.5179,15.5286,68696.9823
2010-07-12 11:35:00,28.99,28.99,28.93,28.93,61187.59560561814,15.5286,15.5286,15.4964,15.4964,61187.5956
2010-07-12 11:40:00,28.94,28.94,28.92,28.92,38381.30997079684,15.5018,15.5018,15.4911,15.4911,38381.31
2010-07-12 11:45:00,28.93,28.94,28.93,28.94,28090.668891670142,15.4964,15.5018,15.4964,15.5018,28090.6689
2010-07-12 11:50:00,28.94,28.94,28.9,28.93,63412.59908218607,15.5018,15.5018,15.4804,15.4964,63412.5991
2010-07-12 11:55:00,28.93,28.94,28.9,28.91,51731.33083020442,15.4964,15.5018,15.4804,15.4857,51731.3308
2010-07-12 12:00:00,28.91,28.93,28.91,28.92,51453.20539563344,15.4857,15.4964,15.4857,15.4911,51453.2054
2010-07-12 12:05:00,28.92,28.94,28.92,28.94,56320.40050062579,15.4911,15.5018,15.4911,15.5018,56320.4005
2010-07-12 12:10:00,28.94,28.95,28.94,28.94,57432.90223890975,15.5018,15.5071,15.5018,15.5018,57432.9022
2010-07-12 12:15:00,28.94,28.95,28.89,28.89,62021.97190933112,15.5018,15.5071,15.475,15.475,62021.9719
2010-07-12 12:20:00,28.89,28.9,28.78,28.84,152551.80086218886,15.475,15.4804,15.4161,15.4482,152551.8009
2010-07-12 12:25:00,28.84,28.9,28.84,28.89,36573.49464608539,15.4482,15.4804,15.4482,15.475,36573.4946
2010-07-12 12:30:00,28.88,28.92,28.86,28.91,56459.46321791128,15.4696,15.4911,15.4589,15.4857,56459.4632
2010-07-12 12:35:00,28.91,28.98,28.91,28.98,44500.06953135865,15.4857,15.5232,15.4857,15.5232,44500.0695
2010-07-12 12:40:00,28.98,29.0,28.98,28.99,31845.362258378533,15.5232,15.5339,15.5232,15.5286,31845.3623
2010-07-12 12:45:00,28.99,28.99,28.92,28.92,45195.38311778613,15.5286,15.5286,15.4911,15.4911,45195.3831
2010-07-12 12:50:00,28.92,28.99,28.89,28.98,42553.19148936171,15.4911,15.5286,15.475,15.5232,42553.1915
2010-07-12 12:55:00,28.98,28.99,28.91,28.91,32401.613127520515,15.5232,15.5286,15.4857,15.4857,32401.6131
2010-07-12 13:00:00,28.91,28.92,28.84,28.86,47559.44931163955,15.4857,15.4911,15.4482,15.4589,47559.4493
2010-07-12 13:05:00,28.86,28.86,28.82,28.83,77040.74537616466,15.4589,15.4589,15.4375,15.4429,77040.7454
2010-07-12 13:10:00,28.83,28.88,28.82,28.88,29203.17062995411,15.4429,15.4696,15.4375,15.4696,29203.1706
2010-07-12 13:15:00,28.88,28.93,28.87,28.92,19885.96857182589,15.4696,15.4964,15.4643,15.4911,19885.9686
2010-07-12 13:20:00,28.92,28.92,28.89,28.92,18217.215964399948,15.4911,15.4911,15.475,15.4911,18217.216
2010-07-12 13:25:00,28.92,28.93,28.91,28.93,17800.02781254346,15.4911,15.4964,15.4857,15.4964,17800.0278
2010-07-12 13:30:00,28.93,28.97,28.92,28.95,40467.25073007927,15.4964,15.5179,15.4911,15.5071,40467.2507
2010-07-12 13:35:00,28.95,28.98,28.95,28.98,37129.74551522737,15.5071,15.5232,15.5071,15.5232,37129.7455
2010-07-12 13:40:00,28.98,29.01,28.97,28.99,56876.65136976777,15.5232,15.5393,15.5179,15.5286,56876.6514
2010-07-12 13:45:00,28.99,29.03,28.99,29.03,28090.668891670142,15.5286,15.55,15.5286,15.55,28090.6689
2010-07-12 13:50:00,29.02,29.1,29.02,29.09,35600.05562508692,15.5446,15.5875,15.5446,15.5821,35600.0556
2010-07-12 13:55:00,29.09,29.11,29.07,29.09,39354.748991795306,15.5821,15.5928,15.5714,15.5821,39354.749
2010-07-12 14:00:00,29.09,29.12,29.09,29.12,23640.66193853428,15.5821,15.5982,15.5821,15.5982,23640.6619
2010-07-12 14:05:00,29.12,29.12,29.07,29.08,40606.313447364766,15.5982,15.5982,15.5714,15.5768,40606.3134
2010-07-12 14:10:00,29.08,29.12,29.08,29.12,25726.60269781672,15.5768,15.5982,15.5768,15.5982,25726.6027
2010-07-12 14:15:00,29.12,29.15,29.07,29.07,35043.80475594493,15.5982,15.6143,15.5714,15.5714,35043.8048
2010-07-12 14:20:00,29.07,29.09,29.07,29.08,41301.62703379225,15.5714,15.5821,15.5714,15.5768,41301.627
2010-07-12 14:25:00,29.08,29.12,29.07,29.12,30176.60965095258,15.5768,15.5982,15.5714,15.5982,30176.6097
2010-07-12 14:30:00,29.11,29.12,29.07,29.07,88304.82547628981,15.5928,15.5982,15.5714,15.5714,88304.8255
2010-07-12 14:35:00,29.07,29.15,29.05,29.14,90529.82895285774,15.5714,15.6143,15.5607,15.6089,90529.829
2010-07-12 14:40:00,29.14,29.2,29.13,29.19,53817.27158948686,15.6089,15.6411,15.6036,15.6357,53817.2716
2010-07-12 14:45:00,29.2,29.22,29.17,29.22,53261.02072034488,15.6411,15.6518,15.625,15.6518,53261.0207
2010-07-12 14:50:00,29.21,29.22,29.15,29.15,86079.82199972188,15.6464,15.6518,15.6143,15.6143,86079.822
2010-07-12 14:55:00,29.15,29.2,29.15,29.17,72034.48755388681,15.6143,15.6411,15.6143,15.625,72034.4876
2010-07-12 15:00:00,29.17,29.18,29.13,29.17,77318.87081073565,15.625,15.6303,15.6036,15.625,77318.8708
2010-07-12 15:05:00,29.17,29.17,29.14,29.16,47976.63746349604,15.625,15.625,15.6089,15.6196,47976.6375
2010-07-12 15:10:00,29.16,29.23,29.16,29.23,94562.64775413711,15.6196,15.6571,15.6196,15.6571,94562.6478
2010-07-12 15:15:00,29.23,29.25,29.18,29.22,90668.89167014325,15.6571,15.6678,15.6303,15.6518,90668.8917
2010-07-12 15:20:00,29.22,29.25,29.2,29.24,78709.49798359061,15.6518,15.6678,15.6411,15.6625,78709.498
2010-07-12 15:25:00,29.23,29.25,29.22,29.23,77179.80809345015,15.6571,15.6678,15.6518,15.6571,77179.8081
2010-07-12 15:30:00,29.23,29.25,29.17,29.17,120984.56403838132,15.6571,15.6678,15.625,15.625,120984.564
2010-07-12 15:35:00,29.17,29.22,29.15,29.22,82742.31678486998,15.625,15.6518,15.6143,15.6518,82742.3168
2010-07-12 15:40:00,29.22,29.27,29.21,29.27,93450.14601585316,15.6518,15.6785,15.6464,15.6785,93450.146
2010-07-12 15:45:00,29.27,29.28,29.23,29.23,125295.50827423167,15.6785,15.6839,15.6571,15.6571,125295.5083
2010-07-12 15:50:00,29.23,29.27,29.21,29.27,145181.47684605757,15.6571,15.6785,15.6464,15.6785,145181.4768
2010-07-12 15:55:00,29.27,29.4,29.24,29.38,642052.565707134,15.6785,15.7482,15.6625,15.7375,642052.5657
2010-07-13 09:30:00,30.02,30.02,29.66,29.81,160617.43846474765,16.0803,16.0803,15.8875,15.9678,160617.4385
2010-07-13 09:35:00,29.81,29.88,29.81,29.84,152829.92629675986,15.9678,16.0053,15.9678,15.9839,152829.9263
2010-07-13 09:40:00,29.84,29.86,29.69,29.72,147823.668474482,15.9839,15.9946,15.9035,15.9196,147823.6685
2010-07-13 09:45:00,29.72,29.74,29.68,29.71,133083.02044221945,15.9196,15.9303,15.8982,15.9142,133083.0204
2010-07-13 09:50:00,29.71,29.76,29.69,29.71,138784.59185092477,15.9142,15.941,15.9035,15.9142,138784.5919
2010-07-13 09:55:00,29.71,29.78,29.71,29.78,170629.9541093033,15.9142,15.9517,15.9142,15.9517,170629.9541
2010-07-13 10:00:00,29.78,29.79,29.75,29.77,159643.99944374914,15.9517,15.9571,15.9357,15.9464,159643.9994
2010-07-13 10:05:00,29.77,29.81,29.76,29.77,188986.23279098875,15.9464,15.9678,15.941,15.9464,188986.2328
2010-07-13 10:10:00,29.77,29.77,29.73,29.76,93589.20873313866,15.9464,15.9464,15.9249,15.941,93589.2087
2010-07-13 10:15:00,29.77,29.77,29.72,29.73,158114.30955360868,15.9464,15.9464,15.9196,15.9249,158114.3096
2010-07-13 10:20:00,29.73,29.77,29.73,29.73,51175.079961062445,15.9249,15.9464,15.9249,15.9249,51175.08
2010-07-13 10:25:00,29.74,29.76,29.73,29.76,89556.38993185927,15.9303,15.941,15.9249,15.941,89556.3899
2010-07-13 10:30:00,29.76,29.76,29.7,29.71,82047.0031984425,15.941,15.941,15.9089,15.9142,82047.0032
2010-07-13 10:35:00,29.71,29.73,29.7,29.72,80517.31330830205,15.9142,15.9249,15.9089,15.9196,80517.3133
2010-07-13 10:40:00,29.71,29.73,29.69,29.71,100959.53274926991,15.9142,15.9249,15.9035,15.9142,100959.5327
2010-07-13 10:45:00,29.71,29.73,29.7,29.72,63690.724516757065,15.9142,15.9249,15.9089,15.9196,63690.7245
2010-07-13 10:50:00,29.72,29.73,29.69,29.69,92198.5815602837,15.9196,15.9249,15.9035,15.9035,92198.5816
2010-07-13 10:55:00,29.68,29.69,29.64,29.66,75789.1809205952,15.8982,15.9035,15.8767,15.8875,75789.1809
2010-07-13 11:00:00,29.66,29.71,29.65,29.71,146711.16673619804,15.8875,15.9142,15.8821,15.9142,146711.1667
2010-07-13 11:05:00,29.71,29.76,29.71,29.73,55068.83604505633,15.9142,15.941,15.9142,15.9249,55068.836
2010-07-13 11:10:00,29.72,29.72,29.69,29.71,62300.0973439021,15.9196,15.9196,15.9035,15.9142,62300.0973
2010-07-13 11:15:00,29.71,29.71,29.67,29.67,47559.44931163955,15.9142,15.9142,15.8928,15.8928,47559.4493
2010-07-13 11:20:00,29.67,29.68,29.64,29.64,36295.36921151439,15.8928,15.8982,15.8767,15.8767,36295.3692
2010-07-13 11:25:00,29.65,29.67,29.64,29.66,53956.33430677236,15.8821,15.8928,15.8767,15.8875,53956.3343
2010-07-13 11:30:00,29.66,29.71,29.65,29.69,117507.99610624393,15.8875,15.9142,15.8821,15.9035,117507.9961
2010-07-13 11:35:00,29.69,29.76,29.68,29.74,122792.37936309275,15.9035,15.941,15.8982,15.9303,122792.3794
2010-07-13 11:40:00,29.73,29.78,29.72,29.76,52426.64441663191,15.9249,15.9517,15.9196,15.941,52426.6444
2010-07-13 11:45:00,29.76,29.81,29.73,29.74,56598.525935196776,15.941,15.9678,15.9249,15.9303,56598.5259
2010-07-13 11:50:00,29.74,29.79,29.73,29.77,110137.67209011264,15.9303,15.9571,15.9249,15.9464,110137.6721
2010-07-13 11:55:00,29.78,29.79,29.78,29.79,42136.003337505215,15.9517,15.9571,15.9517,15.9571,42136.0033
2010-07-13 12:00:00,29.78,29.81,29.76,29.76,71061.04853288834,15.9517,15.9678,15.941,15.941,71061.0485
2010-07-13 12:05:00,29.76,29.77,29.74,29.76,46307.88485607009,15.941,15.9464,15.9303,15.941,46307.8849
2010-07-13 12:10:00,29.75,29.79,29.74,29.77,50340.70365734947,15.9357,15.9571,15.9303,15.9464,50340.7037
2010-07-13 12:15:00,29.76,29.83,29.76,29.82,73703.24016131276,15.941,15.9785,15.941,15.9732,73703.2402
2010-07-13 12:20:00,29.82,29.84,29.81,29.84,91920.4561257127,15.9732,15.9839,15.9678,15.9839,91920.4561
2010-07-13 12:25:00,29.83,29.84,29.81,29.84,60492.28201919066,15.9785,15.9839,15.9678,15.9839,60492.282
2010-07-13 12:30:00,29.84,29.84,29.78,29.78,38103.18453622584,15.9839,15.9839,15.9517,15.9517,38103.1845
2010-07-13 12:35:00,29.79,29.8,29.77,29.79,43387.56779307468,15.9571,15.9624,15.9464,15.9571,43387.5678
2010-07-13 12:40:00,29.79,29.79,29.71,29.71,56459.46321791128,15.9571,15.9571,15.9142,15.9142,56459.4632
2010-07-13 12:45:00,29.71,29.71,29.66,29.67,60353.21930190516,15.9142,15.9142,15.8875,15.8928,60353.2193
2010-07-13 12:50:00,29.67,29.68,29.63,29.64,109720.48393825616,15.8928,15.8982,15.8714,15.8767,109720.4839
2010-07-13 12:55:00,29.66,29.66,29.64,29.65,59379.78028090669,15.8875,15.8875,15.8767,15.8821,59379.7803
2010-07-13 13:00:00,29.66,29.75,29.66,29.75,121958.0030593798,15.8875,15.9357,15.8875,15.9357,121958.0031
2010-07-13 13:05:00,29.74,29.79,29.71,29.77,103323.59894312336,15.9303,15.9571,15.9142,15.9464,103323.5989
2010-07-13 13:10:00,29.77,29.78,29.71,29.73,38103.18453622584,15.9464,15.9517,15.9142,15.9249,38103.1845
2010-07-13 13:15:00,29.72,29.72,29.67,29.69,37268.80823251286,15.9196,15.9196,15.8928,15.9035,37268.8082
2010-07-13 13:20:00,29.69,29.73,29.68,29.71,23223.4737866778,15.9035,15.9249,15.8982,15.9142,23223.4738
2010-07-13 13:25:00,29.72,29.75,29.7,29.73,26700.041718815188,15.9196,15.9357,15.9089,15.9249,26700.0417
2010-07-13 13:30:00,29.73,29.76,29.72,29.73,40745.37616465026,15.9249,15.941,15.9196,15.9249,40745.3762
2010-07-13 13:35:00,29.73,29.74,29.68,29.74,44221.94409678766,15.9249,15.9303,15.8982,15.9303,44221.9441
2010-07-13 13:40:00,29.74,29.77,29.73,29.75,27673.48073981365,15.9303,15.9464,15.9249,15.9357,27673.4807
2010-07-13 13:45:00,29.75,29.75,29.71,29.72,40467.25073007927,15.9357,15.9357,15.9142,15.9196,40467.2507
2010-07-13 13:50:00,29.71,29.73,29.68,29.68,42275.06605479072,15.9142,15.9249,15.8982,15.8982,42275.0661
2010-07-13 13:55:00,29.68,29.75,29.68,29.73,62578.22277847309,15.8982,15.9357,15.8982,15.9249,62578.2228
2010-07-13 14:00:00,29.74,29.8,29.73,29.79,59240.7175636212,15.9303,15.9624,15.9249,15.9571,59240.7176
2010-07-13 14:05:00,29.8,29.85,29.8,29.82,76901.68265887916,15.9624,15.9892,15.9624,15.9732,76901.6827
2010-07-13 14:10:00,29.82,29.85,29.81,29.84,74815.74189959673,15.9732,15.9892,15.9678,15.9839,74815.7419
2010-07-13 14:15:00,29.84,29.86,29.83,29.84,79682.93700458908,15.9839,15.9946,15.9785,15.9839,79682.937
2010-07-13 14:20:00,29.84,29.84,29.81,29.84,73425.11472674177,15.9839,15.9839,15.9678,15.9839,73425.1147
2010-07-13 14:25:00,29.84,29.86,29.82,29.84,84689.19482686692,15.9839,15.9946,15.9732,15.9839,84689.1948
2010-07-13 14:30:00,29.83,29.83,29.81,29.82,94423.58503685164,15.9785,15.9785,15.9678,15.9732,94423.585
2010-07-13 14:35:00,29.81,29.83,29.8,29.82,98873.59198998749,15.9678,15.9785,15.9624,15.9732,98873.592
2010-07-13 14:40:00,29.82,29.85,29.82,29.83,65498.5398414685,15.9732,15.9892,15.9732,15.9785,65498.5398
2010-07-13 14:45:00,29.83,29.84,29.82,29.83,55346.96147962732,15.9785,15.9839,15.9732,15.9785,55346.9615
2010-07-13 14:50:00,29.83,29.87,29.8,29.86,165623.69628702546,15.9785,15.9999,15.9624,15.9946,165623.6963
2010-07-13 14:55:00,29.86,29.91,29.85,29.9,108051.7313308302,15.9946,16.0214,15.9892,16.016,108051.7313
2010-07-13 15:00:00,29.91,29.96,29.91,29.96,123348.63023223476,16.0214,16.0481,16.0214,16.0481,123348.6302
2010-07-13 15:05:00,29.96,29.99,29.95,29.96,94145.45960228064,16.0481,16.0642,16.0428,16.0481,94145.4596
2010-07-13 15:10:00,29.97,29.97,29.95,29.96,55764.1496314838,16.0535,16.0535,16.0428,16.0481,55764.1496
2010-07-13 15:15:00,29.97,29.99,29.96,29.99,103601.72437769437,16.0535,16.0642,16.0481,16.0642,103601.7244
2010-07-13 15:20:00,29.99,29.99,29.91,29.91,88304.82547628981,16.0642,16.0642,16.0214,16.0214,88304.8255
2010-07-13 15:25:00,29.92,30.02,29.91,30.02,142539.28521763315,16.0267,16.0803,16.0214,16.0803,142539.2852
2010-07-13 15:30:00,30.02,30.02,29.96,30.01,123626.75566680574,16.0803,16.0803,16.0481,16.0749,123626.7557
2010-07-13 15:35:00,30.01,30.02,29.95,29.99,236545.6821026283,16.0749,16.0803,16.0428,16.0642,236545.6821
2010-07-13 15:40:00,29.99,30.04,29.98,30.03,130718.95424836602,16.0642,16.091,16.0589,16.0856,130718.9542
2010-07-13 15:45:00,30.03,30.06,29.99,30.02,242942.56709776112,16.0856,16.1017,16.0642,16.0803,242942.5671
2010-07-13 15:50:00,30.01,30.07,30.01,30.01,356973.99527186766,16.0749,16.1071,16.0749,16.0749,356973.9953
2010-07-13 15:55:00,30.01,30.04,29.97,29.99,365874.0091781394,16.0749,16.091,16.0535,16.0642,365874.0092
2010-07-14 09:30:00,28.81,28.99,28.58,28.88,823807.537199277,15.5112,15.6081,15.3874,15.5489,823807.5372
2010-07-14 09:35:00,28.89,29.05,28.76,28.87,875677.9307467669,15.5543,15.6404,15.4843,15.5435,875677.9307
2010-07-14 09:40:00,28.87,29.04,28.82,28.97,481157.00180781534,15.5435,15.635,15.5166,15.5973,481157.0018
2010-07-14 09:45:00,28.97,29.14,28.97,29.07,430677.2354331804,15.5973,15.6889,15.5973,15.6512,430677.2354
2010-07-14 09:50:00,29.07,29.09,28.9,28.97,328188.01279377,15.6512,15.6619,15.5596,15.5973,328188.0128
2010-07-14 09:55:00,28.97,29.12,28.96,28.99,326519.2601863441,15.5973,15.6781,15.592,15.6081,326519.2602
2010-07-14 10:00:00,29.01,29.09,28.94,29.08,221387.8459185093,15.6189,15.6619,15.5812,15.6566,221387.8459
2010-07-14 10:05:00,29.08,29.09,28.98,29.07,268391.0443610068,15.6566,15.6619,15.6027,15.6512,268391.0444
2010-07-14 10:10:00,29.07,29.07,28.98,28.99,227784.73091364207,15.6512,15.6512,15.6027,15.6081,227784.7309
2010-07-14 10:15:00,28.99,29.0,28.94,28.96,248505.07578918093,15.6081,15.6135,15.5812,15.592,248505.0758
2010-07-14 10:20:00,28.97,29.4,28.96,29.27,488527.3258239466,15.5973,15.8288,15.592,15.7589,488527.3258
2010-07-14 10:25:00,29.28,29.38,29.2,29.22,327075.51105548604,15.7642,15.8181,15.7212,15.7319,327075.5111
2010-07-14 10:30:00,29.22,29.25,29.12,29.21,186204.97844527883,15.7319,15.7481,15.6781,15.7266,186204.9784
2010-07-14 10:35:00,29.21,29.23,29.1,29.14,212348.76929495204,15.7266,15.7373,15.6673,15.6889,212348.7693
2010-07-14 10:40:00,29.14,29.27,29.1,29.26,244472.25698790155,15.6889,15.7589,15.6673,15.7535,244472.257
2010-07-14 10:45:00,29.26,29.35,29.25,29.25,190794.0481157002,15.7535,15.8019,15.7481,15.7481,190794.0481
2010-07-14 10:50:00,29.25,29.27,29.16,29.18,162842.44194131554,15.7481,15.7589,15.6996,15.7104,162842.4419
2010-07-14 10:55:00,29.18,29.2,29.12,29.18,91086.07982199972,15.7104,15.7212,15.6781,15.7104,91086.0798
2010-07-14 11:00:00,29.19,29.22,29.16,29.22,131970.5187039355,15.7158,15.7319,15.6996,15.7319,131970.5187
2010-07-14 11:05:00,29.22,29.22,29.17,29.19,102767.34807398135,15.7319,15.7319,15.705,15.7158,102767.3481
2010-07-14 11:10:00,29.18,29.19,29.01,29.04,175914.33736615215,15.7104,15.7158,15.6189,15.635,175914.3374
2010-07-14 11:15:00,29.04,29.09,29.03,29.06,137393.9646780698,15.635,15.6619,15.6296,15.6458,137393.9647
2010-07-14 11:20:00,29.06,29.13,29.02,29.13,148936.17021276598,15.6458,15.6835,15.6243,15.6835,148936.1702
2010-07-14 11:25:00,29.12,29.17,29.1,29.16,107217.35502711724,15.6781,15.705,15.6673,15.6996,107217.355
2010-07-14 11:30:00,29.16,29.17,29.09,29.12,130997.079682937,15.6996,15.705,15.6619,15.6781,130997.0797
2010-07-14 11:35:00,29.12,29.12,29.04,29.07,108747.04491725768,15.6781,15.6781,15.635,15.6512,108747.0449
2010-07-14 11:40:00,29.08,29.16,29.07,29.15,107634.54317897372,15.6566,15.6996,15.6512,15.6942,107634.5432
2010-07-14 11:45:00,29.15,29.24,29.15,29.22,129467.38979279656,15.6942,15.7427,15.6942,15.7319,129467.3898
2010-07-14 11:50:00,29.22,29.22,29.13,29.14,56737.58865248227,15.7319,15.7319,15.6835,15.6889,56737.5887
2010-07-14 11:55:00,29.13,29.13,29.04,29.04,61465.72104018913,15.6835,15.6835,15.635,15.635,61465.721
2010-07-14 12:00:00,29.04,29.12,29.03,29.12,111806.4246975386,15.635,15.6781,15.6296,15.6781,111806.4247
2010-07-14 12:05:00,29.12,29.19,29.12,29.19,76623.55722430817,15.6781,15.7158,15.6781,15.7158,76623.5572
2010-07-14 12:10:00,29.19,29.24,29.18,29.23,94006.39688499512,15.7158,15.7427,15.7104,15.7373,94006.3969
2010-07-14 12:15:00,29.23,29.33,29.21,29.32,165901.82172159644,15.7373,15.7912,15.7266,15.7858,165901.8217
2010-07-14 12:20:00,29.32,29.46,29.3,29.46,255458.2116534557,15.7858,15.8611,15.775,15.8611,255458.2117
2010-07-14 12:25:00,29.45,29.56,29.45,29.53,186900.2920317063,15.8558,15.915,15.8558,15.8988,186900.292
2010-07-14 12:30:00,29.53,29.59,29.53,29.56,160061.18759560562,15.8988,15.9311,15.8988,15.915,160061.1876
2010-07-14 12:35:00,29.56,29.56,29.46,29.54,95118.8986232791,15.915,15.915,15.8611,15.9042,95118.8986
2010-07-14 12:40:00,29.54,29.54,29.48,29.5,97900.15296898902,15.9042,15.9042,15.8719,15.8827,97900.153
2010-07-14 12:45:00,29.51,29.51,29.47,29.5,55625.08691419831,15.8881,15.8881,15.8665,15.8827,55625.0869
2010-07-14 12:50:00,29.5,29.5,29.47,29.48,38520.37268808233,15.8827,15.8827,15.8665,15.8719,38520.3727
2010-07-14 12:55:00,29.49,29.53,29.49,29.5,39632.874426366296,15.8773,15.8988,15.8773,15.8827,39632.8744
2010-07-14 13:00:00,29.49,29.5,29.43,29.44,56042.2750660548,15.8773,15.8827,15.845,15.8504,56042.2751
2010-07-14 13:05:00,29.44,29.44,29.38,29.4,71895.42483660132,15.8504,15.8504,15.8181,15.8288,71895.4248
2010-07-14 13:10:00,29.4,29.5,29.4,29.47,74954.80461688222,15.8288,15.8827,15.8288,15.8665,74954.8046
2010-07-14 13:15:00,29.47,29.48,29.43,29.48,49784.45278820748,15.8665,15.8719,15.845,15.8719,49784.4528
2010-07-14 13:20:00,29.48,29.5,29.46,29.48,60214.15658461967,15.8719,15.8827,15.8611,15.8719,60214.1566
2010-07-14 13:25:00,29.48,29.5,29.48,29.49,61187.59560561814,15.8719,15.8827,15.8719,15.8773,61187.5956
2010-07-14 13:30:00,29.49,29.56,29.49,29.56,76762.61994159367,15.8773,15.915,15.8773,15.915,76762.6199
2010-07-14 13:35:00,29.55,29.56,29.49,29.5,56598.525935196776,15.9096,15.915,15.8773,15.8827,56598.5259
2010-07-14 13:40:00,29.49,29.5,29.48,29.48,61187.59560561814,15.8773,15.8827,15.8719,15.8719,61187.5956
2010-07-14 13:45:00,29.48,29.5,29.47,29.49,54512.58517591434,15.8719,15.8827,15.8665,15.8773,54512.5852
2010-07-14 13:50:00,29.48,29.49,29.41,29.43,129189.26435822556,15.8719,15.8773,15.8342,15.845,129189.2644
2010-07-14 13:55:00,29.42,29.44,29.41,29.41,68836.0450563204,15.8396,15.8504,15.8342,15.8342,68836.0451
2010-07-14 14:00:00,29.4,29.41,29.35,29.4,142956.47336948966,15.8288,15.8342,15.8019,15.8288,142956.4734
2010-07-14 14:05:00,29.4,29.41,29.3,29.37,167848.69976359338,15.8288,15.8342,15.775,15.8127,167848.6998
2010-07-14 14:10:00,29.37,29.37,29.27,29.29,88443.88819357532,15.8127,15.8127,15.7589,15.7696,88443.8882
2010-07-14 14:15:00,29.28,29.34,29.27,29.32,139062.71728549578,15.7642,15.7965,15.7589,15.7858,139062.7173
2010-07-14 14:20:00,29.32,29.35,29.24,29.25,102350.15992212488,15.7858,15.8019,15.7427,15.7481,102350.1599
2010-07-14 14:25:00,29.23,29.27,29.2,29.25,100820.47003198444,15.7373,15.7589,15.7212,15.7481,100820.47
2010-07-14 14:30:00,29.25,29.32,29.24,29.32,144486.1632596301,15.7481,15.7858,15.7427,15.7858,144486.1633
2010-07-14 14:35:00,29.32,29.35,29.27,29.31,116534.55708524544,15.7858,15.8019,15.7589,15.7804,116534.5571
2010-07-14 14:40:00,29.31,29.32,29.26,29.26,57154.77680433876,15.7804,15.7858,15.7535,15.7535,57154.7768
2010-07-14 14:45:00,29.26,29.3,29.25,29.28,235850.36851620083,15.7535,15.775,15.7481,15.7642,235850.3685
2010-07-14 14:50:00,29.28,29.32,29.28,29.31,68418.85690446392,15.7642,15.7858,15.7642,15.7804,68418.8569
2010-07-14 14:55:00,29.31,29.35,29.27,29.3,162008.06563760256,15.7804,15.8019,15.7589,15.775,162008.0656
2010-07-14 15:00:00,29.3,29.34,29.3,29.33,59657.90571547768,15.775,15.7965,15.775,15.7912,59657.9057
2010-07-14 15:05:00,29.33,29.34,29.25,29.28,78292.30983173412,15.7912,15.7965,15.7481,15.7642,78292.3098
2010-07-14 15:10:00,29.28,29.28,29.24,29.26,132665.83229036297,15.7642,15.7642,15.7427,15.7535,132665.8323
2010-07-14 15:15:00,29.26,29.27,29.23,29.23,236962.8702544848,15.7535,15.7589,15.7373,15.7373,236962.8703
2010-07-14 15:20:00,29.24,29.25,29.2,29.24,162981.50465860104,15.7427,15.7481,15.7212,15.7427,162981.5047
2010-07-14 15:25:00,29.24,29.25,29.22,29.23,153942.42803504382,15.7427,15.7481,15.7319,15.7373,153942.428
2010-07-14 15:30:00,29.24,29.26,29.22,29.25,434849.1169517453,15.7427,15.7535,15.7319,15.7481,434849.117
2010-07-14 15:35:00,29.25,29.28,29.22,29.28,306911.4170490892,15.7481,15.7642,15.7319,15.7642,306911.417
2010-07-14 15:40:00,29.28,29.31,29.25,29.28,234598.80406063137,15.7642,15.7804,15.7481,15.7642,234598.8041
2010-07-14 15:45:00,29.29,29.38,29.28,29.38,241412.87720762065,15.7696,15.8181,15.7642,15.8181,241412.8772
2010-07-14 15:50:00,29.38,29.43,29.34,29.41,293283.2707551106,15.8181,15.845,15.7965,15.8342,293283.2708
2010-07-14 15:55:00,29.42,29.49,29.4,29.48,580864.9701015159,15.8396,15.8773,15.8288,15.8719,580864.9701
2010-07-15 09:30:00,29.48,29.56,29.48,29.51,47142.26115978307,15.8719,15.915,15.8719,15.8881,47142.2612
2010-07-15 09:35:00,29.5,29.53,29.39,29.41,92476.70699485469,15.8827,15.8988,15.8235,15.8342,92476.707
2010-07-15 09:40:00,29.4,29.42,29.3,29.3,140731.4698929217,15.8288,15.8396,15.775,15.775,140731.4699
2010-07-15 09:45:00,29.3,29.34,29.27,29.3,178973.71714643305,15.775,15.7965,15.7589,15.775,178973.7171
2010-07-15 09:50:00,29.3,29.36,29.29,29.34,171603.3931303018,15.775,15.8073,15.7696,15.7965,171603.3931
2010-07-15 09:55:00,29.34,29.35,29.27,29.31,73842.30287859826,15.7965,15.8019,15.7589,15.7804,73842.3029
2010-07-15 10:00:00,29.31,29.31,29.15,29.17,118064.2469753859,15.7804,15.7804,15.6942,15.705,118064.247
2010-07-15 10:05:00,29.17,29.22,29.17,29.2,69531.35864274789,15.705,15.7319,15.705,15.7212,69531.3586
2010-07-15 10:10:00,29.19,29.21,29.09,29.17,132665.83229036297,15.7158,15.7266,15.6619,15.705,132665.8323
2010-07-15 10:15:00,29.17,29.18,29.04,29.08,114170.49089139202,15.705,15.7104,15.635,15.6566,114170.4909
2010-07-15 10:20:00,29.07,29.08,28.99,29.04,166179.94715616744,15.6512,15.6566,15.6081,15.635,166179.9472
2010-07-15 10:25:00,29.05,29.07,29.03,29.06,57432.90223890975,15.6404,15.6512,15.6296,15.6458,57432.9022
2010-07-15 10:30:00,29.07,29.07,29.04,29.05,53400.083437630376,15.6512,15.6512,15.635,15.6404,53400.0834
2010-07-15 10:35:00,29.05,29.15,29.04,29.14,82047.0031984425,15.6404,15.6942,15.635,15.6889,82047.0032
2010-07-15 10:40:00,29.15,29.21,29.13,29.21,260186.34404116252,15.6942,15.7266,15.6835,15.7266,260186.344
2010-07-15 10:45:00,29.21,29.26,29.2,29.24,135029.8984842164,15.7266,15.7535,15.7212,15.7427,135029.8985
2010-07-15 10:50:00,29.24,29.27,29.22,29.27,88443.88819357532,15.7427,15.7589,15.7319,15.7589,88443.8882
2010-07-15 10:55:00,29.27,29.3,29.26,29.3,67306.35516617996,15.7589,15.775,15.7535,15.775,67306.3552
2010-07-15 11:00:00,29.3,29.35,29.3,29.34,157558.0586844667,15.775,15.8019,15.775,15.7965,157558.0587
2010-07-15 11:05:00,29.34,29.35,29.32,29.35,91225.14253928524,15.7965,15.8019,15.7858,15.8019,91225.1425
2010-07-15 11:10:00,29.35,29.37,29.34,29.36,86218.88471700737,15.8019,15.8127,15.7965,15.8073,86218.8847
2010-07-15 11:15:00,29.38,29.44,29.38,29.43,78153.24711444862,15.8181,15.8504,15.8181,15.845,78153.2471
2010-07-15 11:20:00,29.43,29.49,29.43,29.46,75511.0554860242,15.845,15.8773,15.845,15.8611,75511.0555
2010-07-15 11:25:00,29.45,29.46,29.4,29.4,68975.10777360591,15.8558,15.8611,15.8288,15.8288,68975.1078
2010-07-15 11:30:00,29.41,29.42,29.3,29.31,80378.25059101655,15.8342,15.8396,15.775,15.7804,80378.2506
2010-07-15 11:35:00,29.31,29.35,29.3,29.35,45195.38311778613,15.7804,15.8019,15.775,15.8019,45195.3831
2010-07-15 11:40:00,29.35,29.4,29.33,29.39,61048.53288833264,15.8019,15.8288,15.7912,15.8235,61048.5329
2010-07-15 11:45:00,29.38,29.39,29.3,29.31,43665.69322764567,15.8181,15.8235,15.775,15.7804,43665.6932
2010-07-15 11:50:00,29.31,29.32,29.29,29.3,39910.999860937285,15.7804,15.7858,15.7696,15.775,39910.9999
2010-07-15 11:55:00,29.3,29.31,29.23,29.24,50479.76637463496,15.775,15.7804,15.7373,15.7427,50479.7664
2010-07-15 12:00:00,29.24,29.25,29.2,29.22,37268.80823251286,15.7427,15.7481,15.7212,15.7319,37268.8082
2010-07-15 12:05:00,29.22,29.27,29.22,29.23,31567.23682380754,15.7319,15.7589,15.7319,15.7373,31567.2368
2010-07-15 12:10:00,29.23,29.27,29.22,29.22,63273.536364900574,15.7373,15.7589,15.7319,15.7319,63273.5364
2010-07-15 12:15:00,29.22,29.25,29.2,29.22,54651.64789319984,15.7319,15.7481,15.7212,15.7319,54651.6479
2010-07-15 12:20:00,29.21,29.22,29.17,29.17,25587.539980531223,15.7266,15.7319,15.705,15.705,25587.54
2010-07-15 12:25:00,29.17,29.21,29.17,29.19,45056.32040050063,15.705,15.7266,15.705,15.7158,45056.3204
2010-07-15 12:30:00,29.19,29.25,29.18,29.24,63829.78723404256,15.7158,15.7481,15.7104,15.7427,63829.7872
2010-07-15 12:35:00,29.25,29.25,29.22,29.25,22389.09748296482,15.7481,15.7481,15.7319,15.7481,22389.0975
2010-07-15 12:40:00,29.25,29.26,29.24,29.26,36295.36921151439,15.7481,15.7535,15.7427,15.7535,36295.3692
2010-07-15 12:45:00,29.26,29.3,29.26,29.29,13489.08357669309,15.7535,15.775,15.7535,15.7696,13489.0836
2010-07-15 12:50:00,29.3,29.32,29.29,29.31,13210.958142122096,15.775,15.7858,15.7696,15.7804,13210.9581
2010-07-15 12:55:00,29.32,29.32,29.27,29.27,53678.208872201365,15.7858,15.7858,15.7589,15.7589,53678.2089
2010-07-15 13:00:00,29.28,29.32,29.28,29.3,40745.37616465026,15.7642,15.7858,15.7642,15.775,40745.3762
2010-07-15 13:05:00,29.3,29.35,29.29,29.34,62300.0973439021,15.775,15.8019,15.7696,15.7965,62300.0973
2010-07-15 13:10:00,29.34,29.35,29.33,29.35,20720.34487553887,15.7965,15.8019,15.7912,15.8019,20720.3449
2010-07-15 13:15:00,29.35,29.39,29.35,29.39,30732.860520094564,15.8019,15.8235,15.8019,15.8235,30732.8605
2010-07-15 13:20:00,29.39,29.41,29.38,29.41,34904.74203865944,15.8235,15.8342,15.8181,15.8342,34904.742
2010-07-15 13:25:00,29.41,29.49,29.41,29.45,110137.67209011264,15.8342,15.8773,15.8342,15.8558,110137.6721
2010-07-15 13:30:00,29.45,29.46,29.39,29.39,44361.00681407315,15.8558,15.8611,15.8235,15.8235,44361.0068
2010-07-15 13:35:00,29.39,29.43,29.38,29.4,36851.62008065638,15.8235,15.845,15.8181,15.8288,36851.6201
2010-07-15 13:40:00,29.4,29.43,29.39,29.42,56598.525935196776,15.8288,15.845,15.8235,15.8396,56598.5259
2010-07-15 13:45:00,29.43,29.47,29.42,29.46,52704.769851202895,15.845,15.8665,15.8396,15.8611,52704.7699
2010-07-15 13:50:00,29.46,29.46,29.43,29.45,43387.56779307468,15.8611,15.8611,15.845,15.8558,43387.5678
2010-07-15 13:55:00,29.46,29.51,29.45,29.5,53817.27158948686,15.8611,15.8881,15.8558,15.8827,53817.2716
2010-07-15 14:00:00,29.5,29.5,29.47,29.48,90668.89167014325,15.8827,15.8827,15.8665,15.8719,90668.8917
2010-07-15 14:05:00,29.47,29.48,29.42,29.43,29759.421499096094,15.8665,15.8719,15.8396,15.845,29759.4215
2010-07-15 14:10:00,29.43,29.45,29.42,29.45,31845.362258378533,15.845,15.8558,15.8396,15.8558,31845.3623
2010-07-15 14:15:00,29.45,29.49,29.43,29.49,65498.5398414685,15.8558,15.8773,15.845,15.8773,65498.5398
2010-07-15 14:20:00,29.49,29.5,29.46,29.46,34348.49116951745,15.8773,15.8827,15.8611,15.8611,34348.4912
2010-07-15 14:25:00,29.46,29.53,29.45,29.52,27256.29258795717,15.8611,15.8988,15.8558,15.8935,27256.2926
2010-07-15 14:30:00,29.53,29.57,29.53,29.54,53956.33430677236,15.8988,15.9204,15.8988,15.9042,53956.3343
2010-07-15 14:35:00,29.54,29.56,29.51,29.53,79265.74885273259,15.9042,15.915,15.8881,15.8988,79265.7489
2010-07-15 14:40:00,29.53,29.56,29.51,29.51,41857.87790293423,15.8988,15.915,15.8881,15.8881,41857.8779
2010-07-15 14:45:00,29.51,29.57,29.5,29.56,51592.26811291893,15.8881,15.9204,15.8827,15.915,51592.2681
2010-07-15 14:50:00,29.56,29.56,29.48,29.48,126964.26088165764,15.915,15.915,15.8719,15.8719,126964.2609
2010-07-15 14:55:00,29.48,29.48,29.44,29.44,59657.90571547768,15.8719,15.8719,15.8504,15.8504,59657.9057
2010-07-15 15:00:00,29.45,29.45,29.39,29.41,211792.5184258101,15.8558,15.8558,15.8235,15.8342,211792.5184
2010-07-15 15:05:00,29.42,29.43,29.33,29.35,89556.38993185927,15.8396,15.845,15.7912,15.8019,89556.3899
2010-07-15 15:10:00,29.34,29.36,29.31,29.31,68557.91962174942,15.7965,15.8073,15.7804,15.7804,68557.9196
2010-07-15 15:15:00,29.32,29.37,29.3,29.3,102767.34807398135,15.7858,15.8127,15.775,15.775,102767.3481
2010-07-15 15:20:00,29.3,29.32,29.24,29.28,295647.336948964,15.775,15.7858,15.7427,15.7642,295647.3369
2010-07-15 15:25:00,29.28,29.38,29.27,29.38,104297.03796412185,15.7642,15.8181,15.7589,15.8181,104297.038
2010-07-15 15:30:00,29.38,29.47,29.38,29.41,163120.56737588657,15.8181,15.8665,15.8181,15.8342,163120.5674
2010-07-15 15:35:00,29.41,29.5,29.38,29.46,175497.14921429567,15.8342,15.8827,15.8181,15.8611,175497.1492
2010-07-15 15:40:00,29.47,29.54,29.44,29.52,181337.7833402865,15.8665,15.9042,15.8504,15.8935,181337.7833
2010-07-15 15:45:00,29.52,29.64,29.51,29.56,251147.26741760536,15.8935,15.9581,15.8881,15.915,251147.2674
2010-07-15 15:50:00,29.57,29.68,29.57,29.65,254484.7726324573,15.9204,15.9796,15.9204,15.9634,254484.7726
2010-07-15 15:55:00,29.65,29.67,29.61,29.62,276873.87011542206,15.9634,15.9742,15.9419,15.9473,276873.8701
2010-07-16 09:30:00,29.45,29.54,29.31,29.54,618690.0292031707,15.8558,15.9042,15.7804,15.9042,618690.0292
2010-07-16 09:35:00,29.57,29.63,29.48,29.49,54929.77332777083,15.9204,15.9527,15.8719,15.8773,54929.7733
2010-07-16 09:40:00,29.49,29.54,29.46,29.48,56737.58865248227,15.8773,15.9042,15.8611,15.8719,56737.5887
2010-07-16 09:45:00,29.48,29.56,29.48,29.53,69948.54679460438,15.8719,15.915,15.8719,15.8988,69948.5468
2010-07-16 09:50:00,29.53,29.56,29.43,29.44,61048.53288833264,15.8988,15.915,15.845,15.8504,61048.5329
2010-07-16 09:55:00,29.44,29.45,29.25,29.34,111111.11111111112,15.8504,15.8558,15.7481,15.7965,111111.1111
2010-07-16 10:00:00,29.34,29.34,29.25,29.27,129328.32707551109,15.7965,15.7965,15.7481,15.7589,129328.3271
2010-07-16 10:05:00,29.28,29.28,29.07,29.12,141287.7207620637,15.7642,15.7642,15.6512,15.6781,141287.7208
2010-07-16 10:10:00,29.11,29.16,29.11,29.16,47420.38659435406,15.6727,15.6996,15.6727,15.6996,47420.3866
2010-07-16 10:15:00,29.15,29.21,29.12,29.2,47281.32387706856,15.6942,15.7266,15.6781,15.7212,47281.3239
2010-07-16 10:20:00,29.2,29.21,29.15,29.2,26839.104436100683,15.7212,15.7266,15.6942,15.7212,26839.1044
2010-07-16 10:25:00,29.2,29.2,29.14,29.16,27951.60617438465,15.7212,15.7212,15.6889,15.6996,27951.6062
2010-07-16 10:30:00,29.16,29.16,29.09,29.11,57432.90223890975,15.6996,15.6996,15.6619,15.6727,57432.9022
2010-07-16 10:35:00,29.1,29.12,29.07,29.1,40189.12529550828,15.6673,15.6781,15.6512,15.6673,40189.1253
2010-07-16 10:40:00,29.09,29.12,29.06,29.12,49506.327353636494,15.6619,15.6781,15.6458,15.6781,49506.3274
2010-07-16 10:45:00,29.12,29.15,29.09,29.12,24753.163676818247,15.6781,15.6942,15.6619,15.6781,24753.1637
2010-07-16 10:50:00,29.11,29.15,29.09,29.09,24892.22639410374,15.6727,15.6942,15.6619,15.6619,24892.2264
2010-07-16 10:55:00,29.09,29.14,29.09,29.12,25726.60269781672,15.6619,15.6889,15.6619,15.6781,25726.6027
2010-07-16 11:00:00,29.13,29.15,29.06,29.06,61326.65832290363,15.6835,15.6942,15.6458,15.6458,61326.6583
2010-07-16 11:05:00,29.06,29.07,29.02,29.02,63829.78723404256,15.6458,15.6512,15.6243,15.6243,63829.7872
2010-07-16 11:10:00,29.03,29.04,29.0,29.0,30176.60965095258,15.6296,15.635,15.6135,15.6135,30176.6097
2010-07-16 11:15:00,29.0,29.0,28.94,28.94,219858.1560283688,15.6135,15.6135,15.5812,15.5812,219858.156
2010-07-16 11:20:00,28.94,28.95,28.91,28.94,163398.69281045752,15.5812,15.5866,15.565,15.5812,163398.6928
2010-07-16 11:25:00,28.94,28.96,28.9,28.94,109025.17035182868,15.5812,15.592,15.5596,15.5812,109025.1704
2010-07-16 11:30:00,28.94,28.94,28.89,28.89,57850.09039076624,15.5812,15.5812,15.5543,15.5543,57850.0904
2010-07-16 11:35:00,28.89,28.91,28.84,28.89,67862.60603532194,15.5543,15.565,15.5273,15.5543,67862.606
2010-07-16 11:40:00,28.89,28.94,28.88,28.93,20581.28215825337,15.5543,15.5812,15.5489,15.5758,20581.2822
2010-07-16 11:45:00,28.94,28.94,28.88,28.89,29342.23334723961,15.5812,15.5812,15.5489,15.5543,29342.2333
2010-07-16 11:50:00,28.89,28.91,28.79,28.81,87748.57460714784,15.5543,15.565,15.5004,15.5112,87748.5746
2010-07-16 11:55:00,28.81,28.85,28.8,28.81,50062.57822277848,15.5112,15.5327,15.5058,15.5112,50062.5782
2010-07-16 12:00:00,28.8,28.84,28.8,28.84,36434.431928799895,15.5058,15.5273,15.5058,15.5273,36434.4319
2010-07-16 12:05:00,28.83,28.84,28.79,28.84,58406.34125990822,15.522,15.5273,15.5004,15.5273,58406.3413
2010-07-16 12:10:00,28.84,28.87,28.8,28.8,47559.44931163955,15.5273,15.5435,15.5058,15.5058,47559.4493
2010-07-16 12:15:00,28.8,28.81,28.76,28.78,97482.96481713254,15.5058,15.5112,15.4843,15.495,97482.9648
2010-07-16 12:20:00,28.78,28.81,28.76,28.81,121401.7521902378,15.495,15.5112,15.4843,15.5112,121401.7522
2010-07-16 12:25:00,28.81,28.84,28.79,28.84,49367.264636351,15.5112,15.5273,15.5004,15.5273,49367.2646
2010-07-16 12:30:00,28.83,28.88,28.81,28.81,101098.59546655545,15.522,15.5489,15.5112,15.5112,101098.5955
2010-07-16 12:35:00,28.81,28.81,28.76,28.76,66611.04157975248,15.5112,15.5112,15.4843,15.4843,66611.0416
2010-07-16 12:40:00,28.76,28.79,28.76,28.79,40884.43888193576,15.4843,15.5004,15.4843,15.5004,40884.4389
2010-07-16 12:45:00,28.78,28.81,28.74,28.81,57850.09039076624,15.495,15.5112,15.4735,15.5112,57850.0904
2010-07-16 12:50:00,28.81,28.81,28.76,28.78,26282.8535669587,15.5112,15.5112,15.4843,15.495,26282.8536
2010-07-16 12:55:00,28.79,28.79,28.77,28.77,42831.316923932696,15.5004,15.5004,15.4897,15.4897,42831.3169
2010-07-16 13:00:00,28.77,28.8,28.76,28.79,37546.93366708386,15.4897,15.5058,15.4843,15.5004,37546.9337
2010-07-16 13:05:00,28.79,28.81,28.76,28.8,59518.84299819219,15.5004,15.5112,15.4843,15.5058,59518.843
2010-07-16 13:10:00,28.79,28.83,28.79,28.81,25031.28911138924,15.5004,15.522,15.5004,15.5112,25031.2891
2010-07-16 13:15:00,28.82,28.86,28.81,28.84,34904.74203865944,15.5166,15.5381,15.5112,15.5273,34904.742
2010-07-16 13:20:00,28.86,28.87,28.82,28.83,26839.104436100683,15.5381,15.5435,15.5166,15.522,26839.1044
2010-07-16 13:25:00,28.82,28.82,28.78,28.81,26004.72813238771,15.5166,15.5166,15.495,15.5112,26004.7281
2010-07-16 13:30:00,28.81,28.89,28.8,28.89,33375.05214851898,15.5112,15.5543,15.5058,15.5543,33375.0521
2010-07-16 13:35:00,28.88,28.9,28.87,28.88,30871.923237380062,15.5489,15.5596,15.5435,15.5489,30871.9232
2010-07-16 13:40:00,28.87,28.87,28.82,28.83,39215.68627450981,15.5435,15.5435,15.5166,15.522,39215.6863
2010-07-16 13:45:00,28.84,28.86,28.81,28.86,41579.75246836324,15.5273,15.5381,15.5112,15.5381,41579.7525
2010-07-16 13:50:00,28.86,28.86,28.8,28.83,31428.174106522045,15.5381,15.5381,15.5058,15.522,31428.1741
2010-07-16 13:55:00,28.83,28.86,28.81,28.85,24196.912807676264,15.522,15.5381,15.5112,15.5327,24196.9128
2010-07-16 14:00:00,28.84,28.88,28.83,28.87,24892.22639410374,15.5273,15.5489,15.522,15.5435,24892.2264
2010-07-16 14:05:00,28.86,28.87,28.84,28.86,17243.776943401477,15.5381,15.5435,15.5273,15.5381,17243.7769
2010-07-16 14:10:00,28.86,28.88,28.82,28.84,36017.243776943404,15.5381,15.5489,15.5166,15.5273,36017.2438
2010-07-16 14:15:00,28.84,28.85,28.79,28.81,31984.424975664027,15.5273,15.5327,15.5004,15.5112,31984.425
2010-07-16 14:20:00,28.8,28.84,28.8,28.83,21693.78389653734,15.5058,15.5273,15.5058,15.522,21693.7839
2010-07-16 14:25:00,28.83,28.86,28.81,28.82,35043.80475594493,15.522,15.5381,15.5112,15.5166,35043.8048
2010-07-16 14:30:00,28.82,28.86,28.8,28.86,63968.849951328055,15.5166,15.5381,15.5058,15.5381,63968.85
2010-07-16 14:35:00,28.86,28.86,28.81,28.84,52287.58169934641,15.5381,15.5381,15.5112,15.5273,52287.5817
2010-07-16 14:40:00,28.83,28.84,28.82,28.84,60909.47017104715,15.522,15.5273,15.5166,15.5273,60909.4702
2010-07-16 14:45:00,28.83,28.86,28.83,28.85,52009.45626477542,15.522,15.5381,15.522,15.5327,52009.4563
2010-07-16 14:50:00,28.85,28.86,28.81,28.84,51175.079961062445,15.5327,15.5381,15.5112,15.5273,51175.08
2010-07-16 14:55:00,28.85,28.86,28.81,28.83,96509.52579613408,15.5327,15.5381,15.5112,15.522,96509.5258
2010-07-16 15:00:00,28.83,28.86,28.83,28.86,89556.38993185927,15.522,15.5381,15.522,15.5381,89556.3899
2010-07-16 15:05:00,28.86,28.87,28.82,28.83,88026.70004171882,15.5381,15.5435,15.5166,15.522,88026.7
2010-07-16 15:10:00,28.82,28.84,28.79,28.84,70504.79766374636,15.5166,15.5273,15.5004,15.5273,70504.7977
2010-07-16 15:15:00,28.84,28.84,28.81,28.81,50618.82909192046,15.5273,15.5273,15.5112,15.5112,50618.8291
2010-07-16 15:20:00,28.81,28.84,28.81,28.81,165484.63356973996,15.5112,15.5273,15.5112,15.5112,165484.6336
2010-07-16 15:25:00,28.81,28.82,28.79,28.81,101793.9090529829,15.5112,15.5166,15.5004,15.5112,101793.9091
2010-07-16 15:30:00,28.81,28.85,28.81,28.84,100959.53274926991,15.5112,15.5327,15.5112,15.5273,100959.5327
2010-07-16 15:35:00,28.84,28.89,28.84,28.84,102767.34807398135,15.5273,15.5543,15.5273,15.5273,102767.3481
2010-07-16 15:40:00,28.84,28.89,28.84,28.86,125434.5709915172,15.5273,15.5543,15.5273,15.5381,125434.571
2010-07-16 15:45:00,28.86,28.86,28.79,28.8,149770.5465164789,15.5381,15.5381,15.5004,15.5058,149770.5465
2010-07-16 15:50:00,28.81,28.85,28.77,28.85,201223.7519121124,15.5112,15.5327,15.4897,15.5327,201223.7519
2010-07-16 15:55:00,28.85,28.86,28.79,28.84,301905.1592268113,15.5327,15.5381,15.5004,15.5273,301905.1592
2010-07-19 09:30:00,29.02,29.02,28.79,28.82,64803.22625504103,15.6243,15.6243,15.5004,15.5166,64803.2263
2010-07-19 09:35:00,28.82,28.92,28.79,28.8,90251.70351828675,15.5166,15.5704,15.5004,15.5058,90251.7035
2010-07-19 09:40:00,28.81,28.89,28.8,28.87,60075.09386733417,15.5112,15.5543,15.5058,15.5435,60075.0939
2010-07-19 09:45:00,28.88,28.91,28.81,28.84,78292.30983173412,15.5489,15.565,15.5112,15.5273,78292.3098
2010-07-19 09:50:00,28.83,28.84,28.68,28.68,114448.616325963,15.522,15.5273,15.4412,15.4412,114448.6163
2010-07-19 09:55:00,28.69,28.73,28.67,28.68,66054.7907106105,15.4466,15.4681,15.4358,15.4412,66054.7907
2010-07-19 10:00:00,28.67,28.74,28.63,28.72,66889.16701432347,15.4358,15.4735,15.4143,15.4627,66889.167
2010-07-19 10:05:00,28.72,28.77,28.64,28.65,45056.32040050063,15.4627,15.4897,15.4197,15.425,45056.3204
2010-07-19 10:10:00,28.65,28.65,28.58,28.61,100125.15644555696,15.425,15.425,15.3874,15.4035,100125.1564
2010-07-19 10:15:00,28.61,28.61,28.51,28.53,152829.92629675986,15.4035,15.4035,15.3497,15.3604,152829.9263
2010-07-19 10:20:00,28.52,28.53,28.47,28.5,105687.66513697678,15.3551,15.3604,15.3281,15.3443,105687.6651
2010-07-19 10:25:00,28.49,28.55,28.48,28.48,85245.4456960089,15.3389,15.3712,15.3335,15.3335,85245.4457
2010-07-19 10:30:00,28.48,28.62,28.48,28.57,82325.12863301349,15.3335,15.4089,15.3335,15.382,82325.1286
2010-07-19 10:35:00,28.57,28.61,28.52,28.52,21276.595744680853,15.382,15.4035,15.3551,15.3551,21276.5957
2010-07-19 10:40:00,28.51,28.57,28.49,28.57,32123.48769294952,15.3497,15.382,15.3389,15.382,32123.4877
2010-07-19 10:45:00,28.57,28.58,28.53,28.55,92059.5188429982,15.382,15.3874,15.3604,15.3712,92059.5188
2010-07-19 10:50:00,28.55,28.56,28.45,28.49,71478.23668474483,15.3712,15.3766,15.3174,15.3389,71478.2367
2010-07-19 10:55:00,28.5,28.56,28.47,28.54,57293.83952162426,15.3443,15.3766,15.3281,15.3658,57293.8395
2010-07-19 11:00:00,28.54,28.71,28.53,28.69,114170.49089139202,15.3658,15.4574,15.3604,15.4466,114170.4909
2010-07-19 11:05:00,28.68,28.71,28.66,28.68,58406.34125990822,15.4412,15.4574,15.4304,15.4412,58406.3413
2010-07-19 11:10:00,28.68,28.68,28.63,28.68,65220.41440689752,15.4412,15.4412,15.4143,15.4412,65220.4144
2010-07-19 11:15:00,28.68,28.72,28.68,28.71,65776.6652760395,15.4412,15.4627,15.4412,15.4574,65776.6653
2010-07-19 11:20:00,28.7,28.72,28.7,28.72,29898.484216381592,15.452,15.4627,15.452,15.4627,29898.4842
2010-07-19 11:25:00,28.71,28.72,28.68,28.68,18495.341398970937,15.4574,15.4627,15.4412,15.4412,18495.3414
2010-07-19 11:30:00,28.69,28.71,28.66,28.66,33514.114865804484,15.4466,15.4574,15.4304,15.4304,33514.1149
2010-07-19 11:35:00,28.66,28.66,28.59,28.59,44639.13224864414,15.4304,15.4304,15.3927,15.3927,44639.1322
2010-07-19 11:40:00,28.58,28.63,28.58,28.62,33931.30301766097,15.3874,15.4143,15.3874,15.4089,33931.303
2010-07-19 11:45:00,28.62,28.62,28.58,28.61,34904.74203865944,15.4089,15.4089,15.3874,15.4035,34904.742
2010-07-19 11:50:00,28.61,28.68,28.61,28.66,51453.20539563344,15.4035,15.4412,15.4035,15.4304,51453.2054
2010-07-19 11:55:00,28.68,28.69,28.66,28.68,12237.519121123629,15.4412,15.4466,15.4304,15.4412,12237.5191
2010-07-19 12:00:00,28.68,28.69,28.63,28.63,42136.003337505215,15.4412,15.4466,15.4143,15.4143,42136.0033
2010-07-19 12:05:00,28.63,28.64,28.62,28.64,14879.710749548049,15.4143,15.4197,15.4089,15.4197,14879.7107
2010-07-19 12:10:00,28.63,28.65,28.61,28.62,36851.62008065638,15.4143,15.425,15.4035,15.4089,36851.6201
2010-07-19 12:15:00,28.63,28.68,28.61,28.68,23084.4110693923,15.4143,15.4412,15.4035,15.4412,23084.4111
2010-07-19 12:20:00,28.68,28.68,28.63,28.66,44500.06953135865,15.4412,15.4412,15.4143,15.4304,44500.0695
2010-07-19 12:25:00,28.66,28.67,28.65,28.66,30037.546933667087,15.4304,15.4358,15.425,15.4304,30037.5469
2010-07-19 12:30:00,28.66,28.66,28.63,28.65,35739.118342372414,15.4304,15.4304,15.4143,15.425,35739.1183
2010-07-19 12:35:00,28.64,28.66,28.64,28.65,43526.63051036018,15.4197,15.4304,15.4197,15.425,43526.6305
2010-07-19 12:40:00,28.66,28.7,28.65,28.7,44778.19496592964,15.4304,15.452,15.425,15.452,44778.195
2010-07-19 12:45:00,28.7,28.73,28.68,28.73,27117.22987067168,15.452,15.4681,15.4412,15.4681,27117.2299
2010-07-19 12:50:00,28.73,28.77,28.73,28.74,42275.06605479072,15.4681,15.4897,15.4681,15.4735,42275.0661
2010-07-19 12:55:00,28.74,28.74,28.68,28.71,40745.37616465026,15.4735,15.4735,15.4412,15.4574,40745.3762
2010-07-19 13:00:00,28.72,28.74,28.71,28.71,32818.801279377,15.4627,15.4735,15.4574,15.4574,32818.8013
2010-07-19 13:05:00,28.71,28.71,28.67,28.68,21137.53302739536,15.4574,15.4574,15.4358,15.4412,21137.533
2010-07-19 13:10:00,28.68,28.68,28.62,28.63,22667.22291753581,15.4412,15.4412,15.4089,15.4143,22667.2229
2010-07-19 13:15:00,28.63,28.63,28.57,28.57,25309.41454596023,15.4143,15.4143,15.382,15.382,25309.4145
2010-07-19 13:20:00,28.58,28.59,28.57,28.58,40050.06257822278,15.3874,15.3927,15.382,15.3874,40050.0626
2010-07-19 13:25:00,28.58,28.6,28.56,28.58,27256.29258795717,15.3874,15.3981,15.3766,15.3874,27256.2926
2010-07-19 13:30:00,28.58,28.62,28.58,28.59,24057.85009039077,15.3874,15.4089,15.3874,15.3927,24057.8501
2010-07-19 13:35:00,28.59,28.6,28.54,28.54,17104.71422611598,15.3927,15.3981,15.3658,15.3658,17104.7142
2010-07-19 13:40:00,28.55,28.56,28.54,28.54,28646.91976081213,15.3712,15.3766,15.3658,15.3658,28646.9198
2010-07-19 13:45:00,28.55,28.58,28.55,28.56,26700.041718815188,15.3712,15.3874,15.3712,15.3766,26700.0417
2010-07-19 13:50:00,28.57,28.58,28.56,28.57,23918.78737310527,15.382,15.3874,15.3766,15.382,23918.7874
2010-07-19 13:55:00,28.58,28.59,28.55,28.56,18773.46683354193,15.3874,15.3927,15.3712,15.3766,18773.4668
2010-07-19 14:00:00,28.56,28.6,28.56,28.59,19190.65498539841,15.3766,15.3981,15.3766,15.3927,19190.655
2010-07-19 14:05:00,28.59,28.61,28.58,28.6,49645.39007092199,15.3927,15.4035,15.3874,15.3981,49645.3901
2010-07-19 14:10:00,28.61,28.64,28.6,28.64,23084.4110693923,15.4035,15.4197,15.3981,15.4197,23084.4111
2010-07-19 14:15:00,28.64,28.68,28.63,28.68,22806.285634821303,15.4197,15.4412,15.4143,15.4412,22806.2856
2010-07-19 14:20:00,28.67,28.68,28.63,28.66,22667.22291753581,15.4358,15.4412,15.4143,15.4304,22667.2229
2010-07-19 14:25:00,28.66,28.67,28.63,28.63,18773.46683354193,15.4304,15.4358,15.4143,15.4143,18773.4668
2010-07-19 14:30:00,28.63,28.66,28.63,28.66,20303.156723682383,15.4143,15.4304,15.4143,15.4304,20303.1567
2010-07-19 14:35:00,28.66,28.66,28.64,28.66,25309.41454596023,15.4304,15.4304,15.4197,15.4304,25309.4145
2010-07-19 14:40:00,28.66,28.7,28.66,28.7,27951.60617438465,15.4304,15.452,15.4304,15.452,27951.6062
2010-07-19 14:45:00,28.7,28.73,28.69,28.7,50896.95452649145,15.452,15.4681,15.4466,15.452,50896.9545
2010-07-19 14:50:00,28.71,28.71,28.69,28.69,55486.02419691281,15.4574,15.4574,15.4466,15.4466,55486.0242
2010-07-19 14:55:00,28.69,28.69,28.66,28.66,48393.82561535253,15.4466,15.4466,15.4304,15.4304,48393.8256
2010-07-19 15:00:00,28.67,28.71,28.66,28.71,42970.37964121819,15.4358,15.4574,15.4304,15.4574,42970.3796
2010-07-19 15:05:00,28.71,28.76,28.69,28.76,41718.81518564873,15.4574,15.4843,15.4466,15.4843,41718.8152
2010-07-19 15:10:00,28.76,28.77,28.74,28.74,37546.93366708386,15.4843,15.4897,15.4735,15.4735,37546.9337
2010-07-19 15:15:00,28.74,28.76,28.74,28.75,41301.62703379225,15.4735,15.4843,15.4735,15.4789,41301.627
2010-07-19 15:20:00,28.75,28.76,28.71,28.71,49367.264636351,15.4789,15.4843,15.4574,15.4574,49367.2646
2010-07-19 15:25:00,28.71,28.71,28.66,28.67,41996.94062021972,15.4574,15.4574,15.4304,15.4358,41996.9406
2010-07-19 15:30:00,28.67,28.68,28.63,28.64,126547.07272980116,15.4358,15.4412,15.4143,15.4197,126547.0727
2010-07-19 15:35:00,28.64,28.66,28.59,28.61,78570.43526630511,15.4197,15.4304,15.3927,15.4035,78570.4353
2010-07-19 15:40:00,28.61,28.69,28.6,28.69,139062.71728549578,15.4035,15.4466,15.3981,15.4466,139062.7173
2010-07-19 15:45:00,28.7,28.73,28.68,28.71,178556.52899457657,15.452,15.4681,15.4412,15.4574,178556.529
2010-07-19 15:50:00,28.71,28.74,28.69,28.73,163259.63009317205,15.4574,15.4735,15.4466,15.4681,163259.6301
2010-07-19 15:55:00,28.73,28.77,28.73,28.76,583924.3498817967,15.4681,15.4897,15.4681,15.4843,583924.3499
2010-07-20 09:30:00,28.45,28.62,28.35,28.62,106382.97872340426,15.3174,15.4089,15.2635,15.4089,106382.9787
2010-07-20 09:35:00,28.61,28.63,28.47,28.57,83020.44221944097,15.4035,15.4143,15.3281,15.382,83020.4422
2010-07-20 09:40:00,28.56,28.73,28.53,28.73,101932.9717702684,15.3766,15.4681,15.3604,15.4681,101932.9718
2010-07-20 09:45:00,28.73,28.84,28.72,28.83,115839.24349881796,15.4681,15.5273,15.4627,15.522,115839.2435
2010-07-20 09:50:00,28.82,28.97,28.81,28.97,200111.2501738284,15.5166,15.5973,15.5112,15.5973,200111.2502
2010-07-20 09:55:00,28.96,28.97,28.86,28.86,79682.93700458908,15.592,15.5973,15.5381,15.5381,79682.937
2010-07-20 10:00:00,28.86,28.86,28.79,28.79,96370.46307884857,15.5381,15.5381,15.5004,15.5004,96370.4631
2010-07-20 10:05:00,28.79,28.83,28.76,28.79,48393.82561535253,15.5004,15.522,15.4843,15.5004,48393.8256
2010-07-20 10:10:00,28.79,28.83,28.76,28.79,82186.065915728,15.5004,15.522,15.4843,15.5004,82186.0659
2010-07-20 10:15:00,28.78,28.83,28.77,28.83,235294.11764705885,15.495,15.522,15.4897,15.522,235294.1176
2010-07-20 10:20:00,28.83,28.98,28.83,28.98,212070.64386038104,15.522,15.6027,15.522,15.6027,212070.6439
2010-07-20 10:25:00,28.98,29.09,28.97,29.09,190794.0481157002,15.6027,15.6619,15.5973,15.6619,190794.0481
2010-07-20 10:30:00,29.09,29.09,28.98,29.02,122792.37936309275,15.6619,15.6619,15.6027,15.6243,122792.3794
2010-07-20 10:35:00,29.02,29.02,28.94,28.94,64664.163537755536,15.6243,15.6243,15.5812,15.5812,64664.1635
2010-07-20 10:40:00,28.94,28.97,28.92,28.95,51314.14267834794,15.5812,15.5973,15.5704,15.5866,51314.1427
2010-07-20 10:45:00,28.95,29.02,28.95,29.02,71895.42483660132,15.5866,15.6243,15.5866,15.6243,71895.4248
2010-07-20 10:50:00,29.02,29.08,29.01,29.01,78709.49798359061,15.6243,15.6566,15.6189,15.6189,78709.498
2010-07-20 10:55:00,29.02,29.02,28.95,28.97,39354.748991795306,15.6243,15.6243,15.5866,15.5973,39354.749
2010-07-20 11:00:00,28.97,29.01,28.97,28.99,43526.63051036018,15.5973,15.6189,15.5973,15.6081,43526.6305
2010-07-20 11:05:00,28.99,28.99,28.93,28.98,37964.12181894034,15.6081,15.6081,15.5758,15.6027,37964.1218
2010-07-20 11:10:00,28.98,29.01,28.98,28.98,35043.80475594493,15.6027,15.6189,15.6027,15.6027,35043.8048
2010-07-20 11:15:00,28.98,29.02,28.97,29.0,44500.06953135865,15.6027,15.6243,15.5973,15.6135,44500.0695
2010-07-20 11:20:00,29.02,29.02,28.98,28.99,38937.560839938815,15.6243,15.6243,15.6027,15.6081,38937.5608
2010-07-20 11:25:00,29.0,29.02,28.97,28.98,30593.79780280907,15.6135,15.6243,15.5973,15.6027,30593.7978
2010-07-20 11:30:00,28.98,29.0,28.98,29.0,59936.03115004868,15.6027,15.6135,15.6027,15.6135,59936.0312
2010-07-20 11:35:00,29.01,29.04,28.99,29.03,83020.44221944097,15.6189,15.635,15.6081,15.6296,83020.4422
2010-07-20 11:40:00,29.02,29.05,29.02,29.04,80239.18787373106,15.6243,15.6404,15.6243,15.635,80239.1879
2010-07-20 11:45:00,29.04,29.08,29.04,29.07,29759.421499096094,15.635,15.6566,15.635,15.6512,29759.4215
2010-07-20 11:50:00,29.08,29.09,29.07,29.07,77596.99624530664,15.6566,15.6619,15.6512,15.6512,77596.9962
2010-07-20 11:55:00,29.07,29.1,29.07,29.08,34487.553886802954,15.6512,15.6673,15.6512,15.6566,34487.5539
2010-07-20 12:00:00,29.07,29.07,29.02,29.03,31010.98595466556,15.6512,15.6512,15.6243,15.6296,31010.986
2010-07-20 12:05:00,29.02,29.07,29.02,29.04,27951.60617438465,15.6243,15.6512,15.6243,15.635,27951.6062
2010-07-20 12:10:00,29.04,29.04,28.99,28.99,20164.09400639689,15.635,15.635,15.6081,15.6081,20164.094
2010-07-20 12:15:00,28.99,28.99,28.94,28.95,17800.02781254346,15.6081,15.6081,15.5812,15.5866,17800.0278
2010-07-20 12:20:00,28.95,28.96,28.94,28.94,12237.519121123629,15.5866,15.592,15.5812,15.5812,12237.5191
2010-07-20 12:25:00,28.93,28.97,28.93,28.97,17382.839660686972,15.5758,15.5973,15.5758,15.5973,17382.8397
2010-07-20 12:30:00,28.97,28.99,28.97,28.98,15575.024335975526,15.5973,15.6081,15.5973,15.6027,15575.0243
2010-07-20 12:35:00,28.99,29.0,28.97,28.97,25865.66541510221,15.6081,15.6135,15.5973,15.5973,25865.6654
2010-07-20 12:40:00,28.97,28.99,28.96,28.99,16687.52607425949,15.5973,15.6081,15.592,15.6081,16687.5261
2010-07-20 12:45:00,28.99,29.04,28.99,29.04,15435.961618690031,15.6081,15.635,15.6081,15.635,15435.9616
2010-07-20 12:50:00,29.03,29.03,29.02,29.02,18356.27868168544,15.6296,15.6296,15.6243,15.6243,18356.2787
2010-07-20 12:55:00,29.01,29.04,29.01,29.02,35043.80475594493,15.6189,15.635,15.6189,15.6243,35043.8048
2010-07-20 13:00:00,29.03,29.06,29.02,29.05,22528.16020025032,15.6296,15.6458,15.6243,15.6404,22528.1602
2010-07-20 13:05:00,29.04,29.06,29.04,29.04,12932.832707551106,15.635,15.6458,15.635,15.635,12932.8327
2010-07-20 13:10:00,29.04,29.05,29.02,29.02,10568.76651369768,15.635,15.6404,15.6243,15.6243,10568.7665
2010-07-20 13:15:00,29.02,29.04,29.02,29.04,23501.599221248784,15.6243,15.635,15.6243,15.635,23501.5992
2010-07-20 13:20:00,29.04,29.05,29.02,29.02,29342.23334723961,15.635,15.6404,15.6243,15.6243,29342.2333
2010-07-20 13:25:00,29.02,29.02,29.01,29.02,27812.54345709916,15.6243,15.6243,15.6189,15.6243,27812.5435
2010-07-20 13:30:00,29.02,29.07,29.02,29.06,47559.44931163955,15.6243,15.6512,15.6243,15.6458,47559.4493
2010-07-20 13:35:00,29.07,29.15,29.07,29.15,71200.11125017384,15.6512,15.6942,15.6512,15.6942,71200.1113
2010-07-20 13:40:00,29.15,29.19,29.15,29.17,35182.86747323043,15.6942,15.7158,15.6942,15.705,35182.8675
2010-07-20 13:45:00,29.17,29.19,29.17,29.18,23640.66193853428,15.705,15.7158,15.705,15.7104,23640.6619
2010-07-20 13:50:00,29.18,29.25,29.18,29.25,102350.15992212488,15.7104,15.7481,15.7104,15.7481,102350.1599
2010-07-20 13:55:00,29.25,29.33,29.23,29.32,68001.66875260744,15.7481,15.7912,15.7373,15.7858,68001.6688
2010-07-20 14:00:00,29.33,29.33,29.29,29.3,45473.50855235712,15.7912,15.7912,15.7696,15.775,45473.5086
2010-07-20 14:05:00,29.3,29.32,29.3,29.3,28646.91976081213,15.775,15.7858,15.775,15.775,28646.9198
2010-07-20 14:10:00,29.3,29.32,29.3,29.32,23501.599221248784,15.775,15.7858,15.775,15.7858,23501.5992
2010-07-20 14:15:00,29.31,29.33,29.3,29.31,27117.22987067168,15.7804,15.7912,15.775,15.7804,27117.2299
2010-07-20 14:20:00,29.32,29.32,29.24,29.24,42136.003337505215,15.7858,15.7858,15.7427,15.7427,42136.0033
2010-07-20 14:25:00,29.24,29.3,29.23,29.3,32540.67584480601,15.7427,15.775,15.7373,15.775,32540.6758
2010-07-20 14:30:00,29.3,29.32,29.28,29.3,49645.39007092199,15.775,15.7858,15.7642,15.775,49645.3901
2010-07-20 14:35:00,29.3,29.31,29.27,29.27,46725.07300792658,15.775,15.7804,15.7589,15.7589,46725.073
2010-07-20 14:40:00,29.28,29.28,29.24,29.27,44500.06953135865,15.7642,15.7642,15.7427,15.7589,44500.0695
2010-07-20 14:45:00,29.27,29.33,29.25,29.32,34626.61660408845,15.7589,15.7912,15.7481,15.7858,34626.6166
2010-07-20 14:50:00,29.32,29.33,29.3,29.31,47837.57474621054,15.7858,15.7912,15.775,15.7804,47837.5747
2010-07-20 14:55:00,29.32,29.32,29.27,29.3,20164.09400639689,15.7858,15.7858,15.7589,15.775,20164.094
2010-07-20 15:00:00,29.3,29.33,29.27,29.32,71756.36211931582,15.775,15.7912,15.7589,15.7858,71756.3621
2010-07-20 15:05:00,29.32,29.38,29.3,29.35,103323.59894312336,15.7858,15.8181,15.775,15.8019,103323.5989
2010-07-20 15:10:00,29.35,29.42,29.34,29.41,51314.14267834794,15.8019,15.8396,15.7965,15.8342,51314.1427
2010-07-20 15:15:00,29.41,29.44,29.39,29.39,31984.424975664027,15.8342,15.8504,15.8235,15.8235,31984.425
2010-07-20 15:20:00,29.4,29.44,29.38,29.44,38937.560839938815,15.8288,15.8504,15.8181,15.8504,38937.5608
2010-07-20 15:25:00,29.43,29.5,29.43,29.5,186204.97844527883,15.845,15.8827,15.845,15.8827,186204.9784
2010-07-20 15:30:00,29.5,29.6,29.5,29.55,118898.62327909889,15.8827,15.9365,15.8827,15.9096,118898.6233
2010-07-20 15:35:00,29.55,29.58,29.5,29.5,139062.71728549578,15.9096,15.9258,15.8827,15.8827,139062.7173
2010-07-20 15:40:00,29.5,29.53,29.46,29.53,138923.65456821027,15.8827,15.8988,15.8611,15.8988,138923.6546
2010-07-20 15:45:00,29.53,29.6,29.52,29.6,152273.67542761785,15.8988,15.9365,15.8935,15.9365,152273.6754
2010-07-20 15:50:00,29.6,29.62,29.55,29.56,175775.27464886665,15.9365,15.9473,15.9096,15.915,175775.2746
2010-07-20 15:55:00,29.56,29.63,29.55,29.61,414685.0229453484,15.915,15.9527,15.9096,15.9419,414685.0229
2010-07-21 09:30:00,29.69,29.69,29.52,29.56,215269.08635794744,15.985,15.985,15.8935,15.915,215269.0864
2010-07-21 09:35:00,29.55,29.56,29.45,29.48,134056.45946321794,15.9096,15.915,15.8558,15.8719,134056.4595
2010-07-21 09:40:00,29.48,29.49,29.45,29.48,88861.0763454318,15.8719,15.8773,15.8558,15.8719,88861.0763
2010-07-21 09:45:00,29.47,29.48,29.43,29.48,52565.7071339174,15.8665,15.8719,15.845,15.8719,52565.7071
2010-07-21 09:50:00,29.48,29.5,29.37,29.38,88861.0763454318,15.8719,15.8827,15.8127,15.8181,88861.0763
2010-07-21 09:55:00,29.37,29.4,29.3,29.35,93867.33416770965,15.8127,15.8288,15.775,15.8019,93867.3342
2010-07-21 10:00:00,29.35,29.35,29.28,29.29,124878.3201223752,15.8019,15.8019,15.7642,15.7696,124878.3201
2010-07-21 10:05:00,29.29,29.3,29.2,29.26,83854.81852315395,15.7696,15.775,15.7212,15.7535,83854.8185
2010-07-21 10:10:00,29.26,29.29,29.25,29.25,109859.54665554166,15.7535,15.7696,15.7481,15.7481,109859.5467
2010-07-21 10:15:00,29.25,29.27,29.22,29.23,64386.03810318454,15.7481,15.7589,15.7319,15.7373,64386.0381
2010-07-21 10:20:00,29.25,29.28,29.23,29.26,92059.5188429982,15.7481,15.7642,15.7373,15.7535,92059.5188
2010-07-21 10:25:00,29.26,29.28,29.22,29.27,110693.92295925465,15.7535,15.7642,15.7319,15.7589,110693.923
2010-07-21 10:30:00,29.27,29.27,29.23,29.24,86497.01015157838,15.7589,15.7589,15.7373,15.7427,86497.0102
2010-07-21 10:35:00,29.24,29.27,29.2,29.21,54929.77332777083,15.7427,15.7589,15.7212,15.7266,54929.7733
2010-07-21 10:40:00,29.2,29.24,29.19,29.2,69948.54679460438,15.7212,15.7427,15.7158,15.7212,69948.5468
2010-07-21 10:45:00,29.21,29.24,29.19,29.23,65915.727993325,15.7266,15.7427,15.7158,15.7373,65915.728
2010-07-21 10:50:00,29.23,29.27,29.22,29.22,87609.51188986233,15.7373,15.7589,15.7319,15.7319,87609.5119
2010-07-21 10:55:00,29.23,29.24,29.16,29.17,102211.0972048394,15.7373,15.7427,15.6996,15.705,102211.0972
2010-07-21 11:00:00,29.17,29.17,29.13,29.16,116673.61980253096,15.705,15.705,15.6835,15.6996,116673.6198
2010-07-21 11:05:00,29.16,29.16,29.09,29.09,88582.9509108608,15.6996,15.6996,15.6619,15.6619,88582.9509
2010-07-21 11:10:00,29.09,29.12,29.07,29.12,69531.35864274789,15.6619,15.6781,15.6512,15.6781,69531.3586
2010-07-21 11:15:00,29.12,29.12,29.08,29.09,34626.61660408845,15.6781,15.6781,15.6566,15.6619,34626.6166
2010-07-21 11:20:00,29.1,29.12,29.09,29.11,78570.43526630511,15.6673,15.6781,15.6619,15.6727,78570.4353
2010-07-21 11:25:00,29.11,29.11,29.07,29.09,40328.18801279378,15.6727,15.6727,15.6512,15.6619,40328.188
2010-07-21 11:30:00,29.08,29.08,29.05,29.07,50340.70365734947,15.6566,15.6566,15.6404,15.6512,50340.7037
2010-07-21 11:35:00,29.07,29.11,29.05,29.11,72173.55027117231,15.6512,15.6727,15.6404,15.6727,72173.5503
2010-07-21 11:40:00,29.11,29.12,29.07,29.07,71339.17396745933,15.6727,15.6781,15.6512,15.6512,71339.174
2010-07-21 11:45:00,29.07,29.07,29.01,29.01,59657.90571547768,15.6512,15.6512,15.6189,15.6189,59657.9057
2010-07-21 11:50:00,29.01,29.05,28.99,29.04,65915.727993325,15.6189,15.6404,15.6081,15.635,65915.728
2010-07-21 11:55:00,29.03,29.09,29.03,29.07,88304.82547628981,15.6296,15.6619,15.6296,15.6512,88304.8255
2010-07-21 12:00:00,29.07,29.09,29.04,29.05,72312.6129884578,15.6512,15.6619,15.635,15.6404,72312.613
2010-07-21 12:05:00,29.05,29.06,29.04,29.04,55486.02419691281,15.6404,15.6458,15.635,15.635,55486.0242
2010-07-21 12:10:00,29.04,29.09,29.04,29.08,49923.51550549298,15.635,15.6619,15.635,15.6566,49923.5155
2010-07-21 12:15:00,29.09,29.1,29.04,29.04,59518.84299819219,15.6619,15.6673,15.635,15.635,59518.843
2010-07-21 12:20:00,29.05,29.06,29.04,29.05,42970.37964121819,15.6404,15.6458,15.635,15.6404,42970.3796
2010-07-21 12:25:00,29.05,29.07,29.04,29.07,52148.51898206092,15.6404,15.6512,15.635,15.6512,52148.519
2010-07-21 12:30:00,29.07,29.08,29.07,29.08,56876.65136976777,15.6512,15.6566,15.6512,15.6566,56876.6514
2010-07-21 12:35:00,29.07,29.1,29.07,29.09,40328.18801279378,15.6512,15.6673,15.6512,15.6619,40328.188
2010-07-21 12:40:00,29.09,29.09,29.04,29.04,61465.72104018913,15.6619,15.6619,15.635,15.635,61465.721
2010-07-21 12:45:00,29.04,29.06,29.04,29.05,42553.19148936171,15.635,15.6458,15.635,15.6404,42553.1915
2010-07-21 12:50:00,29.05,29.05,29.01,29.02,56181.33778334029,15.6404,15.6404,15.6189,15.6243,56181.3378
2010-07-21 12:55:00,29.02,29.03,28.99,29.0,50201.640940063975,15.6243,15.6296,15.6081,15.6135,50201.6409
2010-07-21 13:00:00,29.0,29.04,28.99,29.03,57293.83952162426,15.6135,15.635,15.6081,15.6296,57293.8395
2010-07-21 13:05:00,29.02,29.08,29.02,29.07,109720.48393825616,15.6243,15.6566,15.6243,15.6512,109720.4839
2010-07-21 13:10:00,29.08,29.08,29.04,29.04,53121.958003059386,15.6566,15.6566,15.635,15.635,53121.958
2010-07-21 13:15:00,29.04,29.05,29.03,29.04,62856.34821304409,15.635,15.6404,15.6296,15.635,62856.3482
2010-07-21 13:20:00,29.04,29.04,29.02,29.02,36017.243776943404,15.635,15.635,15.6243,15.6243,36017.2438
2010-07-21 13:25:00,29.02,29.02,28.99,29.02,38937.560839938815,15.6243,15.6243,15.6081,15.6243,38937.5608
2010-07-21 13:30:00,29.02,29.07,29.02,29.07,54790.71061048533,15.6243,15.6512,15.6243,15.6512,54790.7106
2010-07-21 13:35:00,29.07,29.07,29.06,29.07,24753.163676818247,15.6512,15.6512,15.6458,15.6512,24753.1637
2010-07-21 13:40:00,29.06,29.07,29.02,29.02,82464.19135029899,15.6458,15.6512,15.6243,15.6243,82464.1914
2010-07-21 13:45:00,29.02,29.03,29.0,29.03,40606.313447364766,15.6243,15.6296,15.6135,15.6296,40606.3134
2010-07-21 13:50:00,29.03,29.08,29.03,29.08,54095.39702405786,15.6296,15.6566,15.6296,15.6566,54095.397
2010-07-21 13:55:00,29.08,29.09,29.01,29.01,68140.73146989293,15.6566,15.6619,15.6189,15.6189,68140.7315
2010-07-21 14:00:00,29.01,29.03,28.9,28.97,132943.95772493395,15.6189,15.6296,15.5596,15.5973,132943.9577
2010-07-21 14:05:00,28.96,28.96,28.88,28.88,86218.88471700737,15.592,15.592,15.5489,15.5489,86218.8847
2010-07-21 14:10:00,28.88,28.88,28.73,28.77,127242.38631622864,15.5489,15.5489,15.4681,15.4897,127242.3863
2010-07-21 14:15:00,28.77,28.79,28.74,28.77,104575.16339869282,15.4897,15.5004,15.4735,15.4897,104575.1634
2010-07-21 14:20:00,28.77,28.8,28.73,28.75,106522.04144068976,15.4897,15.5058,15.4681,15.4789,106522.0414
2010-07-21 14:25:00,28.76,28.76,28.7,28.71,90251.70351828675,15.4843,15.4843,15.452,15.4574,90251.7035
2010-07-21 14:30:00,28.7,28.71,28.66,28.66,102350.15992212488,15.452,15.4574,15.4304,15.4304,102350.1599
2010-07-21 14:35:00,28.66,28.69,28.63,28.68,117368.93338895842,15.4304,15.4466,15.4143,15.4412,117368.9334
2010-07-21 14:40:00,28.7,28.74,28.68,28.71,88443.88819357532,15.452,15.4735,15.4412,15.4574,88443.8882
2010-07-21 14:45:00,28.71,28.74,28.68,28.72,97482.96481713254,15.4574,15.4735,15.4412,15.4627,97482.9648
2010-07-21 14:50:00,28.72,28.73,28.62,28.63,139897.09358920876,15.4627,15.4681,15.4089,15.4143,139897.0936
2010-07-21 14:55:00,28.63,28.63,28.55,28.57,160617.43846474765,15.4143,15.4143,15.3712,15.382,160617.4385
2010-07-21 15:00:00,28.57,28.57,28.53,28.56,197469.058545404,15.382,15.382,15.3604,15.3766,197469.0585
2010-07-21 15:05:00,28.56,28.64,28.56,28.63,172437.76943401474,15.3766,15.4197,15.3766,15.4143,172437.7694
2010-07-21 15:10:00,28.63,28.74,28.61,28.74,131692.3932693645,15.4143,15.4735,15.4035,15.4735,131692.3933
2010-07-21 15:15:00,28.74,28.79,28.65,28.65,121401.7521902378,15.4735,15.5004,15.425,15.425,121401.7522
2010-07-21 15:20:00,28.64,28.68,28.61,28.67,122931.44208037826,15.4197,15.4412,15.4035,15.4358,122931.4421
2010-07-21 15:25:00,28.67,28.67,28.61,28.62,128493.95077179807,15.4358,15.4358,15.4035,15.4089,128493.9508
2010-07-21 15:30:00,28.62,28.69,28.6,28.64,149770.5465164789,15.4089,15.4466,15.3981,15.4197,149770.5465
2010-07-21 15:35:00,28.64,28.68,28.61,28.66,137254.90196078434,15.4197,15.4412,15.4035,15.4304,137254.902
2010-07-21 15:40:00,28.66,28.66,28.59,28.62,167709.6370463079,15.4304,15.4304,15.3927,15.4089,167709.637
2010-07-21 15:45:00,28.63,28.7,28.61,28.65,256570.7133917397,15.4143,15.452,15.4035,15.425,256570.7134
2010-07-21 15:50:00,28.66,28.71,28.63,28.63,237936.30927548328,15.4304,15.4574,15.4143,15.4143,237936.3093
2010-07-21 15:55:00,28.63,28.66,28.6,28.65,397997.4968710889,15.4143,15.4304,15.3981,15.425,397997.4969
2010-07-22 09:30:00,28.95,29.08,28.85,28.96,151856.48727576138,15.5866,15.6566,15.5327,15.592,151856.4873
2010-07-22 09:35:00,28.97,29.1,28.96,29.02,63968.849951328055,15.5973,15.6673,15.592,15.6243,63968.85
2010-07-22 09:40:00,29.01,29.12,28.99,29.0,78987.6234181616,15.6189,15.6781,15.6081,15.6135,78987.6234
2010-07-22 09:45:00,29.01,29.06,28.94,28.95,137950.21554721182,15.6189,15.6458,15.5812,15.5866,137950.2155
2010-07-22 09:50:00,28.96,29.05,28.94,29.05,151161.1736893339,15.592,15.6404,15.5812,15.6404,151161.1737
2010-07-22 09:55:00,29.05,29.16,29.05,29.13,57432.90223890975,15.6404,15.6996,15.6404,15.6835,57432.9022
2010-07-22 10:00:00,29.14,29.27,29.14,29.24,137811.15282992632,15.6889,15.7589,15.6889,15.7427,137811.1528
2010-07-22 10:05:00,29.25,29.29,29.23,29.25,80517.31330830205,15.7481,15.7696,15.7373,15.7481,80517.3133
2010-07-22 10:10:00,29.25,29.27,29.22,29.24,91781.3934084272,15.7481,15.7589,15.7319,15.7427,91781.3934
2010-07-22 10:15:00,29.24,29.26,29.2,29.2,73564.17744402726,15.7427,15.7535,15.7212,15.7212,73564.1774
2010-07-22 10:20:00,29.21,29.22,29.17,29.2,90112.64080100124,15.7266,15.7319,15.705,15.7212,90112.6408
2010-07-22 10:25:00,29.2,29.21,29.19,29.19,100403.28188012796,15.7212,15.7266,15.7158,15.7158,100403.2819
2010-07-22 10:30:00,29.2,29.25,29.18,29.23,89695.45264914478,15.7212,15.7481,15.7104,15.7373,89695.4526
2010-07-22 10:35:00,29.23,29.3,29.23,29.27,104297.03796412185,15.7373,15.775,15.7373,15.7589,104297.038
2010-07-22 10:40:00,29.27,29.3,29.25,29.27,62717.2854957586,15.7589,15.775,15.7481,15.7589,62717.2855
2010-07-22 10:45:00,29.27,29.28,29.25,29.27,61604.78375747462,15.7589,15.7642,15.7481,15.7589,61604.7838
2010-07-22 10:50:00,29.27,29.3,29.25,29.3,104018.91252955084,15.7589,15.775,15.7481,15.775,104018.9125
2010-07-22 10:55:00,29.29,29.3,29.27,29.28,50618.82909192046,15.7696,15.775,15.7589,15.7642,50618.8291
2010-07-22 11:00:00,29.27,29.3,29.27,29.3,61326.65832290363,15.7589,15.775,15.7589,15.775,61326.6583
2010-07-22 11:05:00,29.3,29.3,29.24,29.25,74954.80461688222,15.775,15.775,15.7427,15.7481,74954.8046
2010-07-22 11:10:00,29.25,29.27,29.22,29.27,83715.75580586845,15.7481,15.7589,15.7319,15.7589,83715.7558
2010-07-22 11:15:00,29.27,29.28,29.25,29.27,40884.43888193576,15.7589,15.7642,15.7481,15.7589,40884.4389
2010-07-22 11:20:00,29.26,29.28,29.25,29.28,35878.18105965791,15.7535,15.7642,15.7481,15.7642,35878.1811
2010-07-22 11:25:00,29.27,29.3,29.27,29.29,57293.83952162426,15.7589,15.775,15.7589,15.7696,57293.8395
2010-07-22 11:30:00,29.29,29.3,29.26,29.27,101237.65818384092,15.7696,15.775,15.7535,15.7589,101237.6582
2010-07-22 11:35:00,29.27,29.28,29.21,29.22,48254.76289806704,15.7589,15.7642,15.7266,15.7319,48254.7629
2010-07-22 11:40:00,29.22,29.27,29.22,29.23,63551.66179947156,15.7319,15.7589,15.7319,15.7373,63551.6618
2010-07-22 11:45:00,29.23,29.27,29.23,29.26,48115.70018078154,15.7373,15.7589,15.7373,15.7535,48115.7002
2010-07-22 11:50:00,29.26,29.27,29.22,29.26,42970.37964121819,15.7535,15.7589,15.7319,15.7535,42970.3796
2010-07-22 11:55:00,29.25,29.3,29.25,29.3,128633.0134890836,15.7481,15.775,15.7481,15.775,128633.0135
2010-07-22 12:00:00,29.3,29.34,29.3,29.3,241412.87720762065,15.775,15.7965,15.775,15.775,241412.8772
2010-07-22 12:05:00,29.31,29.31,29.23,29.27,161451.81476846058,15.7804,15.7804,15.7373,15.7589,161451.8148
2010-07-22 12:10:00,29.27,29.28,29.19,29.19,148518.98206090947,15.7589,15.7642,15.7158,15.7158,148518.9821
2010-07-22 12:15:00,29.2,29.25,29.2,29.25,48254.76289806704,15.7212,15.7481,15.7212,15.7481,48254.7629
2010-07-22 12:20:00,29.25,29.27,29.21,29.25,54651.64789319984,15.7481,15.7589,15.7266,15.7481,54651.6479
2010-07-22 12:25:00,29.25,29.27,29.24,29.27,32957.8639966625,15.7481,15.7589,15.7427,15.7589,32957.864
2010-07-22 12:30:00,29.27,29.31,29.26,29.3,35878.18105965791,15.7589,15.7804,15.7535,15.775,35878.1811
2010-07-22 12:35:00,29.3,29.31,29.29,29.3,30176.60965095258,15.775,15.7804,15.7696,15.775,30176.6097
2010-07-22 12:40:00,29.3,29.31,29.28,29.29,31845.362258378533,15.775,15.7804,15.7642,15.7696,31845.3623
2010-07-22 12:45:00,29.29,29.3,29.29,29.3,49367.264636351,15.7696,15.775,15.7696,15.775,49367.2646
2010-07-22 12:50:00,29.3,29.31,29.28,29.31,35321.93019051592,15.775,15.7804,15.7642,15.7804,35321.9302
2010-07-22 12:55:00,29.31,29.35,29.31,29.33,23223.4737866778,15.7804,15.8019,15.7804,15.7912,23223.4738
2010-07-22 13:00:00,29.34,29.38,29.34,29.38,16687.52607425949,15.7965,15.8181,15.7965,15.8181,16687.5261
2010-07-22 13:05:00,29.38,29.38,29.37,29.38,26839.104436100683,15.8181,15.8181,15.8127,15.8181,26839.1044
2010-07-22 13:10:00,29.38,29.41,29.38,29.4,40467.25073007927,15.8181,15.8342,15.8181,15.8288,40467.2507
2010-07-22 13:15:00,29.4,29.46,29.4,29.45,37964.12181894034,15.8288,15.8611,15.8288,15.8558,37964.1218
2010-07-22 13:20:00,29.46,29.47,29.46,29.47,18217.215964399948,15.8611,15.8665,15.8611,15.8665,18217.216
2010-07-22 13:25:00,29.46,29.48,29.44,29.44,49228.20191906551,15.8611,15.8719,15.8504,15.8504,49228.2019
2010-07-22 13:30:00,29.44,29.47,29.43,29.46,73007.92657488528,15.8504,15.8665,15.845,15.8611,73007.9266
2010-07-22 13:35:00,29.46,29.48,29.45,29.47,28368.79432624113,15.8611,15.8719,15.8558,15.8665,28368.7943
2010-07-22 13:40:00,29.46,29.48,29.46,29.48,57293.83952162426,15.8611,15.8719,15.8611,15.8719,57293.8395
2010-07-22 13:45:00,29.48,29.48,29.47,29.48,31150.04867195105,15.8719,15.8719,15.8665,15.8719,31150.0487
2010-07-22 13:50:00,29.48,29.48,29.45,29.45,55346.96147962732,15.8719,15.8719,15.8558,15.8558,55346.9615
2010-07-22 13:55:00,29.45,29.45,29.43,29.45,16548.463356973996,15.8558,15.8558,15.845,15.8558,16548.4634
2010-07-22 14:00:00,29.45,29.5,29.45,29.5,43943.81866221666,15.8558,15.8827,15.8558,15.8827,43943.8187
2010-07-22 14:05:00,29.5,29.54,29.5,29.53,33792.24030037547,15.8827,15.9042,15.8827,15.8988,33792.2403
2010-07-22 14:10:00,29.53,29.57,29.52,29.56,42553.19148936171,15.8988,15.9204,15.8935,15.915,42553.1915
2010-07-22 14:15:00,29.56,29.58,29.54,29.54,43943.81866221666,15.915,15.9258,15.9042,15.9042,43943.8187
2010-07-22 14:20:00,29.54,29.56,29.53,29.54,22528.16020025032,15.9042,15.915,15.8988,15.9042,22528.1602
2010-07-22 14:25:00,29.55,29.62,29.54,29.61,60909.47017104715,15.9096,15.9473,15.9042,15.9419,60909.4702
2010-07-22 14:30:00,29.62,29.62,29.56,29.56,61326.65832290363,15.9473,15.9473,15.915,15.915,61326.6583
2010-07-22 14:35:00,29.56,29.59,29.56,29.58,32401.613127520515,15.915,15.9311,15.915,15.9258,32401.6131
2010-07-22 14:40:00,29.58,29.58,29.55,29.57,39076.62355722431,15.9258,15.9258,15.9096,15.9204,39076.6236
2010-07-22 14:45:00,29.58,29.61,29.56,29.61,50896.95452649145,15.9258,15.9419,15.915,15.9419,50896.9545
2010-07-22 14:50:00,29.6,29.63,29.59,29.63,44221.94409678766,15.9365,15.9527,15.9311,15.9527,44221.9441
2010-07-22 14:55:00,29.63,29.64,29.61,29.63,38242.24725351133,15.9527,15.9581,15.9419,15.9527,38242.2473
2010-07-22 15:00:00,29.63,29.64,29.61,29.63,53400.083437630376,15.9527,15.9581,15.9419,15.9527,53400.0834
2010-07-22 15:05:00,29.63,29.63,29.58,29.61,58128.21582533723,15.9527,15.9527,15.9258,15.9419,58128.2158
2010-07-22 15:10:00,29.6,29.62,29.58,29.62,30732.860520094564,15.9365,15.9473,15.9258,15.9473,30732.8605
2010-07-22 15:15:00,29.61,29.67,29.61,29.66,103879.84981226534,15.9419,15.9742,15.9419,15.9688,103879.8498
2010-07-22 15:20:00,29.66,29.66,29.63,29.63,89834.51536643026,15.9688,15.9688,15.9527,15.9527,89834.5154
2010-07-22 15:25:00,29.63,29.65,29.61,29.62,81073.56417744403,15.9527,15.9634,15.9419,15.9473,81073.5642
2010-07-22 15:30:00,29.62,29.63,29.59,29.6,87331.38645529134,15.9473,15.9527,15.9311,15.9365,87331.3865
2010-07-22 15:35:00,29.61,29.61,29.46,29.5,167987.76248087888,15.9419,15.9419,15.8611,15.8827,167987.7625
2010-07-22 15:40:00,29.5,29.51,29.46,29.5,201501.87734668332,15.8827,15.8881,15.8611,15.8827,201501.8773
2010-07-22 15:45:00,29.51,29.56,29.5,29.53,285078.5704352663,15.8881,15.915,15.8827,15.8988,285078.5704
2010-07-22 15:50:00,29.54,29.57,29.5,29.53,388680.2948129607,15.9042,15.9204,15.8827,15.8988,388680.2948
2010-07-22 15:55:00,29.53,29.61,29.53,29.58,273953.55305242667,15.8988,15.9419,15.8988,15.9258,273953.5531
2010-07-23 09:30:00,29.48,29.53,29.38,29.5,98734.529272702,15.8719,15.8988,15.8181,15.8827,98734.5293
2010-07-23 09:35:00,29.5,29.69,29.5,29.66,74537.61646502573,15.8827,15.985,15.8827,15.9688,74537.6165
2010-07-23 09:40:00,29.67,29.77,29.66,29.7,150465.86010290642,15.9742,16.0281,15.9688,15.9904,150465.8601
2010-07-23 09:45:00,29.7,29.71,29.61,29.62,111389.23654568211,15.9904,15.9957,15.9419,15.9473,111389.2365
2010-07-23 09:50:00,29.61,29.63,29.48,29.57,107634.54317897372,15.9419,15.9527,15.8719,15.9204,107634.5432
2010-07-23 09:55:00,29.58,29.65,29.51,29.51,118481.4351272424,15.9258,15.9634,15.8881,15.8881,118481.4351
2010-07-23 10:00:00,29.51,29.52,29.44,29.44,69392.29592546239,15.8881,15.8935,15.8504,15.8504,69392.2959
2010-07-23 10:05:00,29.44,29.5,29.43,29.49,42414.12877207621,15.8504,15.8827,15.845,15.8773,42414.1288
2010-07-23 10:10:00,29.49,29.52,29.45,29.48,137672.0901126408,15.8773,15.8935,15.8558,15.8719,137672.0901
2010-07-23 10:15:00,29.47,29.51,29.46,29.5,63134.47364761508,15.8665,15.8881,15.8611,15.8827,63134.4736
2010-07-23 10:20:00,29.5,29.52,29.48,29.49,45751.63398692811,15.8827,15.8935,15.8719,15.8773,45751.634
2010-07-23 10:25:00,29.5,29.56,29.48,29.56,45751.63398692811,15.8827,15.915,15.8719,15.915,45751.634
2010-07-23 10:30:00,29.56,29.62,29.56,29.58,53261.02072034488,15.915,15.9473,15.915,15.9258,53261.0207
2010-07-23 10:35:00,29.59,29.61,29.55,29.56,57711.02767348074,15.9311,15.9419,15.9096,15.915,57711.0277
2010-07-23 10:40:00,29.56,29.57,29.52,29.55,65776.6652760395,15.915,15.9204,15.8935,15.9096,65776.6653
2010-07-23 10:45:00,29.56,29.56,29.5,29.53,76345.43178973718,15.915,15.915,15.8827,15.8988,76345.4318
2010-07-23 10:50:00,29.54,29.55,29.5,29.55,55207.89876234182,15.9042,15.9096,15.8827,15.9096,55207.8988
2010-07-23 10:55:00,29.55,29.61,29.54,29.54,58267.27854262273,15.9096,15.9419,15.9042,15.9042,58267.2785
2010-07-23 11:00:00,29.55,29.59,29.55,29.56,107495.48046168825,15.9096,15.9311,15.9096,15.915,107495.4805
2010-07-23 11:05:00,29.56,29.59,29.54,29.54,44778.19496592964,15.915,15.9311,15.9042,15.9042,44778.195
2010-07-23 11:10:00,29.54,29.56,29.5,29.53,63551.66179947156,15.9042,15.915,15.8827,15.8988,63551.6618
2010-07-23 11:15:00,29.54,29.58,29.53,29.57,36295.36921151439,15.9042,15.9258,15.8988,15.9204,36295.3692
2010-07-23 11:20:00,29.56,29.58,29.55,29.56,44082.88137950216,15.915,15.9258,15.9096,15.915,44082.8814
2010-07-23 11:25:00,29.56,29.61,29.56,29.61,28229.73160895564,15.915,15.9419,15.915,15.9419,28229.7316
2010-07-23 11:30:00,29.6,29.64,29.58,29.61,26143.790849673205,15.9365,15.9581,15.9258,15.9419,26143.7908
2010-07-23 11:35:00,29.61,29.62,29.58,29.6,23501.599221248784,15.9419,15.9473,15.9258,15.9365,23501.5992
2010-07-23 11:40:00,29.61,29.61,29.53,29.57,21276.595744680853,15.9419,15.9419,15.8988,15.9204,21276.5957
2010-07-23 11:45:00,29.57,29.61,29.56,29.61,22667.22291753581,15.9204,15.9419,15.915,15.9419,22667.2229
2010-07-23 11:50:00,29.61,29.61,29.58,29.61,16826.58879154499,15.9419,15.9419,15.9258,15.9419,16826.5888
2010-07-23 11:55:00,29.61,29.63,29.52,29.58,90668.89167014325,15.9419,15.9527,15.8935,15.9258,90668.8917
2010-07-23 12:00:00,29.58,29.67,29.53,29.56,122931.44208037826,15.9258,15.9742,15.8988,15.915,122931.4421
2010-07-23 12:05:00,29.57,29.64,29.57,29.59,44361.00681407315,15.9204,15.9581,15.9204,15.9311,44361.0068
2010-07-23 12:10:00,29.58,29.61,29.54,29.61,81490.75232930052,15.9258,15.9419,15.9042,15.9419,81490.7523
2010-07-23 12:15:00,29.61,29.62,29.55,29.61,62161.03462661661,15.9419,15.9473,15.9096,15.9419,62161.0346
2010-07-23 12:20:00,29.61,29.62,29.56,29.6,69809.48407731888,15.9419,15.9473,15.915,15.9365,69809.4841
2010-07-23 12:25:00,29.6,29.64,29.59,29.6,36434.431928799895,15.9365,15.9581,15.9311,15.9365,36434.4319
2010-07-23 12:30:00,29.6,29.63,29.57,29.6,69253.2332081769,15.9365,15.9527,15.9204,15.9365,69253.2332
2010-07-23 12:35:00,29.59,29.6,29.56,29.59,83437.63037129746,15.9311,15.9365,15.915,15.9311,83437.6304
2010-07-23 12:40:00,29.58,29.58,29.54,29.55,35043.80475594493,15.9258,15.9258,15.9042,15.9096,35043.8048
2010-07-23 12:45:00,29.54,29.54,29.48,29.5,43943.81866221666,15.9042,15.9042,15.8719,15.8827,43943.8187
2010-07-23 12:50:00,29.5,29.54,29.49,29.54,51175.079961062445,15.8827,15.9042,15.8773,15.9042,51175.08
2010-07-23 12:55:00,29.56,29.63,29.55,29.62,39632.874426366296,15.915,15.9527,15.9096,15.9473,39632.8744
2010-07-23 13:00:00,29.62,29.62,29.57,29.58,35182.86747323043,15.9473,15.9473,15.9204,15.9258,35182.8675
2010-07-23 13:05:00,29.57,29.58,29.55,29.56,19885.96857182589,15.9204,15.9258,15.9096,15.915,19885.9686
2010-07-23 13:10:00,29.56,29.65,29.55,29.65,25170.35182867473,15.915,15.9634,15.9096,15.9634,25170.3518
2010-07-23 13:15:00,29.65,29.7,29.64,29.68,24057.85009039077,15.9634,15.9904,15.9581,15.9796,24057.8501
2010-07-23 13:20:00,29.68,29.75,29.67,29.73,37825.05910165485,15.9796,16.0173,15.9742,16.0065,37825.0591
2010-07-23 13:25:00,29.73,29.82,29.73,29.81,106382.97872340426,16.0065,16.055,16.0065,16.0496,106382.9787
2010-07-23 13:30:00,29.83,29.87,29.8,29.86,46864.13572521207,16.0604,16.0819,16.0442,16.0765,46864.1357
2010-07-23 13:35:00,29.86,29.87,29.84,29.86,24475.03824224725,16.0765,16.0819,16.0657,16.0765,24475.0382
2010-07-23 13:40:00,29.85,29.86,29.81,29.83,35600.05562508692,16.0711,16.0765,16.0496,16.0604,35600.0556
2010-07-23 13:45:00,29.82,29.82,29.77,29.79,24196.912807676264,16.055,16.055,16.0281,16.0388,24196.9128
2010-07-23 13:50:00,29.8,29.86,29.77,29.83,40884.43888193576,16.0442,16.0765,16.0281,16.0604,40884.4389
2010-07-23 13:55:00,29.84,29.88,29.84,29.86,34070.36573494646,16.0657,16.0873,16.0657,16.0765,34070.3657
2010-07-23 14:00:00,29.86,29.92,29.84,29.91,72590.73842302879,16.0765,16.1088,16.0657,16.1034,72590.7384
2010-07-23 14:05:00,29.91,29.94,29.91,29.91,59379.78028090669,16.1034,16.1196,16.1034,16.1034,59379.7803
2010-07-23 14:10:00,29.91,29.93,29.87,29.88,48811.01376720901,16.1034,16.1142,16.0819,16.0873,48811.0138
2010-07-23 14:15:00,29.88,29.89,29.86,29.89,44778.19496592964,16.0873,16.0927,16.0765,16.0927,44778.195
2010-07-23 14:20:00,29.9,29.92,29.89,29.91,152968.98901404534,16.098,16.1088,16.0927,16.1034,152968.989
2010-07-23 14:25:00,29.91,29.93,29.89,29.92,55625.08691419831,16.1034,16.1142,16.0927,16.1088,55625.0869
2010-07-23 14:30:00,29.91,29.94,29.89,29.91,58545.40397719372,16.1034,16.1196,16.0927,16.1034,58545.404
2010-07-23 14:35:00,29.91,29.94,29.91,29.94,48115.70018078154,16.1034,16.1196,16.1034,16.1196,48115.7002
2010-07-23 14:40:00,29.94,29.97,29.91,29.96,98039.21568627452,16.1196,16.1357,16.1034,16.1303,98039.2157
2010-07-23 14:45:00,29.96,29.99,29.94,29.96,90390.76623557226,16.1303,16.1465,16.1196,16.1303,90390.7662
2010-07-23 14:50:00,29.96,29.97,29.91,29.96,69670.42136003338,16.1303,16.1357,16.1034,16.1303,69670.4214
2010-07-23 14:55:00,29.96,29.97,29.89,29.91,81490.75232930052,16.1303,16.1357,16.0927,16.1034,81490.7523
2010-07-23 15:00:00,29.92,29.92,29.86,29.88,89139.20178000278,16.1088,16.1088,16.0765,16.0873,89139.2018
2010-07-23 15:05:00,29.89,29.9,29.86,29.89,66332.91614518149,16.0927,16.098,16.0765,16.0927,66332.9161
2010-07-23 15:10:00,29.9,29.91,29.85,29.86,78987.6234181616,16.098,16.1034,16.0711,16.0765,78987.6234
2010-07-23 15:15:00,29.86,29.89,29.83,29.89,104714.22611597832,16.0765,16.0927,16.0604,16.0927,104714.2261
2010-07-23 15:20:00,29.88,29.9,29.86,29.89,62578.22277847309,16.0873,16.098,16.0765,16.0927,62578.2228
2010-07-23 15:25:00,29.89,29.9,29.85,29.86,88026.70004171882,16.0927,16.098,16.0711,16.0765,88026.7
2010-07-23 15:30:00,29.87,29.93,29.86,29.91,97204.83938256156,16.0819,16.1142,16.0765,16.1034,97204.8394
2010-07-23 15:35:00,29.91,29.93,29.81,29.84,162008.06563760256,16.1034,16.1142,16.0496,16.0657,162008.0656
2010-07-23 15:40:00,29.84,29.86,29.76,29.81,169378.38965373384,16.0657,16.0765,16.0227,16.0496,169378.3897
2010-07-23 15:45:00,29.82,29.88,29.8,29.84,139618.96815463775,16.055,16.0873,16.0442,16.0657,139618.9682
2010-07-23 15:50:00,29.84,29.89,29.83,29.86,154498.6789041858,16.0657,16.0927,16.0604,16.0765,154498.6789
2010-07-23 15:55:00,29.86,29.91,29.86,29.91,283131.6923932694,16.0765,16.1034,16.0765,16.1034,283131.6924
2010-07-26 09:30:00,29.93,30.16,29.93,30.14,92893.89514671118,16.1142,16.238,16.1142,16.2273,92893.8951
2010-07-26 09:35:00,30.14,30.15,30.02,30.08,81351.68961201502,16.2273,16.2326,16.1627,16.195,81351.6896
2010-07-26 09:40:00,30.08,30.08,29.96,29.97,62021.97190933112,16.195,16.195,16.1303,16.1357,62021.9719
2010-07-26 09:45:00,29.97,29.99,29.91,29.93,43804.75594493117,16.1357,16.1465,16.1034,16.1142,43804.7559
2010-07-26 09:50:00,29.93,29.95,29.89,29.92,37964.12181894034,16.1142,16.125,16.0927,16.1088,37964.1218
2010-07-26 09:55:00,29.92,30.0,29.87,29.99,143095.53608677516,16.1088,16.1519,16.0819,16.1465,143095.5361
2010-07-26 10:00:00,29.99,30.16,29.99,30.12,69531.35864274789,16.1465,16.238,16.1465,16.2165,69531.3586
2010-07-26 10:05:00,30.12,30.19,30.11,30.14,52426.64441663191,16.2165,16.2542,16.2111,16.2273,52426.6444
2010-07-26 10:10:00,30.14,30.18,30.1,30.16,38798.49812265332,16.2273,16.2488,16.2057,16.238,38798.4981
2010-07-26 10:15:00,30.17,30.19,30.15,30.17,39215.68627450981,16.2434,16.2542,16.2326,16.2434,39215.6863
2010-07-26 10:20:00,30.16,30.16,30.09,30.14,40189.12529550828,16.238,16.238,16.2003,16.2273,40189.1253
2010-07-26 10:25:00,30.14,30.16,30.12,30.12,36156.3064942289,16.2273,16.238,16.2165,16.2165,36156.3065
2010-07-26 10:30:00,30.14,30.16,30.11,30.12,52843.83256848839,16.2273,16.238,16.2111,16.2165,52843.8326
2010-07-26 10:35:00,30.13,30.17,30.13,30.17,43248.50507578919,16.2219,16.2434,16.2219,16.2434,43248.5051
2010-07-26 10:40:00,30.17,30.17,30.13,30.13,22806.285634821303,16.2434,16.2434,16.2219,16.2219,22806.2856
2010-07-26 10:45:00,30.13,30.17,30.12,30.17,38659.43540536783,16.2219,16.2434,16.2165,16.2434,38659.4354
2010-07-26 10:50:00,30.17,30.17,30.14,30.16,60770.40745376165,16.2434,16.2434,16.2273,16.238,60770.4075
2010-07-26 10:55:00,30.17,30.2,30.17,30.2,50896.95452649145,16.2434,16.2596,16.2434,16.2596,50896.9545
2010-07-26 11:00:00,30.2,30.2,30.17,30.19,33792.24030037547,16.2596,16.2596,16.2434,16.2542,33792.2403
2010-07-26 11:05:00,30.18,30.19,30.14,30.17,28507.85704352664,16.2488,16.2542,16.2273,16.2434,28507.857
2010-07-26 11:10:00,30.17,30.2,30.17,30.2,73842.30287859826,16.2434,16.2596,16.2434,16.2596,73842.3029
2010-07-26 11:15:00,30.2,30.22,30.19,30.22,116117.36893338896,16.2596,16.2703,16.2542,16.2703,116117.3689
2010-07-26 11:20:00,30.22,30.22,30.2,30.2,22250.034765679324,16.2703,16.2703,16.2596,16.2596,22250.0348
2010-07-26 11:25:00,30.2,30.2,30.17,30.17,35878.18105965791,16.2596,16.2596,16.2434,16.2434,35878.1811
2010-07-26 11:30:00,30.17,30.18,30.16,30.17,30732.860520094564,16.2434,16.2488,16.238,16.2434,30732.8605
2010-07-26 11:35:00,30.16,30.17,30.15,30.17,22110.97204839383,16.238,16.2434,16.2326,16.2434,22110.972
2010-07-26 11:40:00,30.16,30.16,30.13,30.15,27951.60617438465,16.238,16.238,16.2219,16.2326,27951.6062
2010-07-26 11:45:00,30.16,30.18,30.15,30.17,56598.525935196776,16.238,16.2488,16.2326,16.2434,56598.5259
2010-07-26 11:50:00,30.17,30.22,30.17,30.22,15435.961618690031,16.2434,16.2703,16.2434,16.2703,15435.9616
2010-07-26 11:55:00,30.21,30.21,30.2,30.21,22528.16020025032,16.2649,16.2649,16.2596,16.2649,22528.1602
2010-07-26 12:00:00,30.21,30.23,30.2,30.23,20442.21944096788,16.2649,16.2757,16.2596,16.2757,20442.2194
2010-07-26 12:05:00,30.23,30.25,30.2,30.21,73981.36559588375,16.2757,16.2865,16.2596,16.2649,73981.3656
2010-07-26 12:10:00,30.21,30.21,30.18,30.19,35460.992907801425,16.2649,16.2649,16.2488,16.2542,35460.9929
2010-07-26 12:15:00,30.19,30.25,30.19,30.25,27951.60617438465,16.2542,16.2865,16.2542,16.2865,27951.6062
2010-07-26 12:20:00,30.25,30.27,30.24,30.26,15714.087053261022,16.2865,16.2973,16.2811,16.2919,15714.0871
2010-07-26 12:25:00,30.26,30.28,30.26,30.28,17521.902377972467,16.2919,16.3026,16.2919,16.3026,17521.9024
2010-07-26 12:30:00,30.28,30.28,30.25,30.26,35739.118342372414,16.3026,16.3026,16.2865,16.2919,35739.1183
2010-07-26 12:35:00,30.26,30.32,30.26,30.32,45751.63398692811,16.2919,16.3242,16.2919,16.3242,45751.634
2010-07-26 12:40:00,30.31,30.32,30.25,30.26,34348.49116951745,16.3188,16.3242,16.2865,16.2919,34348.4912
2010-07-26 12:45:00,30.26,30.28,30.26,30.28,22945.3483521068,16.2919,16.3026,16.2919,16.3026,22945.3484
2010-07-26 12:50:00,30.28,30.3,30.28,30.3,26421.916284244195,16.3026,16.3134,16.3026,16.3134,26421.9163
2010-07-26 12:55:00,30.3,30.33,30.3,30.32,21554.721179251843,16.3134,16.3296,16.3134,16.3242,21554.7212
2010-07-26 13:00:00,30.32,30.33,30.3,30.32,21137.53302739536,16.3242,16.3296,16.3134,16.3242,21137.533
2010-07-26 13:05:00,30.32,30.32,30.3,30.3,26978.16715338618,16.3242,16.3242,16.3134,16.3134,26978.1672
2010-07-26 13:10:00,30.3,30.33,30.3,30.33,17660.96509525796,16.3134,16.3296,16.3134,16.3296,17660.9651
2010-07-26 13:15:00,30.32,30.34,30.32,30.32,22389.09748296482,16.3242,16.3349,16.3242,16.3242,22389.0975
2010-07-26 13:20:00,30.32,30.34,30.32,30.32,28646.91976081213,16.3242,16.3349,16.3242,16.3242,28646.9198
2010-07-26 13:25:00,30.32,30.37,30.32,30.37,47559.44931163955,16.3242,16.3511,16.3242,16.3511,47559.4493
2010-07-26 13:30:00,30.36,30.4,30.35,30.37,77179.80809345015,16.3457,16.3672,16.3403,16.3511,77179.8081
2010-07-26 13:35:00,30.37,30.37,30.35,30.35,26421.916284244195,16.3511,16.3511,16.3403,16.3403,26421.9163
2010-07-26 13:40:00,30.36,30.36,30.34,30.35,33653.17758308998,16.3457,16.3457,16.3349,16.3403,33653.1776
2010-07-26 13:45:00,30.35,30.36,30.34,30.35,32262.550410235017,16.3403,16.3457,16.3349,16.3403,32262.5504
2010-07-26 13:50:00,30.35,30.37,30.33,30.35,38937.560839938815,16.3403,16.3511,16.3296,16.3403,38937.5608
2010-07-26 13:55:00,30.35,30.36,30.33,30.34,46586.01029064108,16.3403,16.3457,16.3296,16.3349,46586.0103
2010-07-26 14:00:00,30.33,30.35,30.33,30.33,36434.431928799895,16.3296,16.3403,16.3296,16.3296,36434.4319
2010-07-26 14:05:00,30.34,30.35,30.33,30.34,32262.550410235017,16.3349,16.3403,16.3296,16.3349,32262.5504
2010-07-26 14:10:00,30.34,30.36,30.33,30.36,44778.19496592964,16.3349,16.3457,16.3296,16.3457,44778.195
2010-07-26 14:15:00,30.35,30.36,30.35,30.36,15435.961618690031,16.3403,16.3457,16.3403,16.3457,15435.9616
2010-07-26 14:20:00,30.35,30.36,30.33,30.34,41440.68975107774,16.3403,16.3457,16.3296,16.3349,41440.6898
2010-07-26 14:25:00,30.34,30.34,30.32,30.32,33792.24030037547,16.3349,16.3349,16.3242,16.3242,33792.2403
2010-07-26 14:30:00,30.32,30.32,30.27,30.28,48254.76289806704,16.3242,16.3242,16.2973,16.3026,48254.7629
2010-07-26 14:35:00,30.28,30.28,30.23,30.23,72173.55027117231,16.3026,16.3026,16.2757,16.2757,72173.5503
2010-07-26 14:40:00,30.23,30.24,30.22,30.22,68418.85690446392,16.2757,16.2811,16.2703,16.2703,68418.8569
2010-07-26 14:45:00,30.22,30.23,30.22,30.22,40328.18801279378,16.2703,16.2757,16.2703,16.2703,40328.188
2010-07-26 14:50:00,30.22,30.23,30.2,30.2,62578.22277847309,16.2703,16.2757,16.2596,16.2596,62578.2228
2010-07-26 14:55:00,30.2,30.22,30.2,30.2,67306.35516617996,16.2596,16.2703,16.2596,16.2596,67306.3552
2010-07-26 15:00:00,30.2,30.21,30.19,30.2,136837.71380892783,16.2596,16.2649,16.2542,16.2596,136837.7138
2010-07-26 15:05:00,30.2,30.22,30.2,30.21,65220.41440689752,16.2596,16.2703,16.2596,16.2649,65220.4144
2010-07-26 15:10:00,30.2,30.22,30.2,30.2,115839.24349881796,16.2596,16.2703,16.2596,16.2596,115839.2435
2010-07-26 15:15:00,30.2,30.21,30.18,30.2,110276.73480739814,16.2596,16.2649,16.2488,16.2596,110276.7348
2010-07-26 15:20:00,30.2,30.21,30.19,30.2,200250.31289111392,16.2596,16.2649,16.2542,16.2596,200250.3129
2010-07-26 15:25:00,30.21,30.21,30.2,30.2,187178.4174662773,16.2649,16.2649,16.2596,16.2596,187178.4175
2010-07-26 15:30:00,30.2,30.21,30.2,30.2,65915.727993325,16.2596,16.2649,16.2596,16.2596,65915.728
2010-07-26 15:35:00,30.2,30.22,30.19,30.2,149075.23293005145,16.2596,16.2703,16.2542,16.2596,149075.2329
2010-07-26 15:40:00,30.2,30.22,30.2,30.2,156862.74509803922,16.2596,16.2703,16.2596,16.2596,156862.7451
2010-07-26 15:45:00,30.2,30.26,30.2,30.25,173133.08302044222,16.2596,16.2919,16.2596,16.2865,173133.083
2010-07-26 15:50:00,30.25,30.32,30.25,30.28,141426.7834793492,16.2865,16.3242,16.2865,16.3026,141426.7835
2010-07-26 15:55:00,30.29,30.3,30.26,30.3,168683.07606730636,16.308,16.3134,16.2919,16.3134,168683.0761
2010-07-27 09:30:00,30.46,30.5,30.38,30.4,50479.76637463496,16.3995,16.4211,16.3565,16.3672,50479.7664
2010-07-27 09:35:00,30.4,30.45,30.38,30.45,40467.25073007927,16.3672,16.3942,16.3565,16.3942,40467.2507
2010-07-27 09:40:00,30.45,30.45,30.25,30.27,64246.97538589904,16.3942,16.3942,16.2865,16.2973,64246.9754
2010-07-27 09:45:00,30.27,30.28,30.2,30.22,53817.27158948686,16.2973,16.3026,16.2596,16.2703,53817.2716
2010-07-27 09:50:00,30.21,30.24,30.16,30.2,54095.39702405786,16.2649,16.2811,16.238,16.2596,54095.397
2010-07-27 09:55:00,30.2,30.29,30.18,30.23,41718.81518564873,16.2596,16.308,16.2488,16.2757,41718.8152
2010-07-27 10:00:00,30.21,30.37,30.17,30.2,109303.29578639969,16.2649,16.3511,16.2434,16.2596,109303.2958
2010-07-27 10:05:00,30.21,30.22,30.15,30.16,48254.76289806704,16.2649,16.2703,16.2326,16.238,48254.7629
2010-07-27 10:10:00,30.16,30.25,30.16,30.22,56737.58865248227,16.238,16.2865,16.238,16.2703,56737.5887
2010-07-27 10:15:00,30.22,30.27,30.21,30.27,27395.355305242665,16.2703,16.2973,16.2649,16.2973,27395.3553
2010-07-27 10:20:00,30.27,30.32,30.25,30.32,30315.67236823808,16.2973,16.3242,16.2865,16.3242,30315.6724
2010-07-27 10:25:00,30.32,30.32,30.26,30.32,29481.296064525104,16.3242,16.3242,16.2919,16.3242,29481.2961
2010-07-27 10:30:00,30.32,30.43,30.32,30.41,124739.25740508972,16.3242,16.3834,16.3242,16.3726,124739.2574
2010-07-27 10:35:00,30.41,30.49,30.41,30.45,118064.2469753859,16.3726,16.4157,16.3726,16.3942,118064.247
2010-07-27 10:40:00,30.44,30.47,30.42,30.43,66054.7907106105,16.3888,16.4049,16.378,16.3834,66054.7907
2010-07-27 10:45:00,30.43,30.45,30.4,30.44,72590.73842302879,16.3834,16.3942,16.3672,16.3888,72590.7384
2010-07-27 10:50:00,30.44,30.52,30.44,30.49,90112.64080100124,16.3888,16.4318,16.3888,16.4157,90112.6408
2010-07-27 10:55:00,30.49,30.53,30.45,30.5,232651.92601863443,16.4157,16.4372,16.3942,16.4211,232651.926
2010-07-27 11:00:00,30.5,30.6,30.47,30.5,286608.2603254068,16.4211,16.4749,16.4049,16.4211,286608.2603
2010-07-27 11:05:00,30.5,30.5,30.37,30.41,147962.7311917675,16.4211,16.4211,16.3511,16.3726,147962.7312
2010-07-27 11:10:00,30.41,30.57,30.36,30.42,205951.88429981924,16.3726,16.4588,16.3457,16.378,205951.8843
2010-07-27 11:15:00,30.41,30.41,30.32,30.32,34626.61660408845,16.3726,16.3726,16.3242,16.3242,34626.6166
2010-07-27 11:20:00,30.33,30.39,30.31,30.37,48393.82561535253,16.3296,16.3619,16.3188,16.3511,48393.8256
2010-07-27 11:25:00,30.37,30.41,30.35,30.4,27812.54345709916,16.3511,16.3726,16.3403,16.3672,27812.5435
2010-07-27 11:30:00,30.4,30.41,30.37,30.37,38520.37268808233,16.3672,16.3726,16.3511,16.3511,38520.3727
2010-07-27 11:35:00,30.37,30.42,30.37,30.41,41857.87790293423,16.3511,16.378,16.3511,16.3726,41857.8779
2010-07-27 11:40:00,30.41,30.41,30.37,30.38,44361.00681407315,16.3726,16.3726,16.3511,16.3565,44361.0068
2010-07-27 11:45:00,30.38,30.39,30.35,30.35,18356.27868168544,16.3565,16.3619,16.3403,16.3403,18356.2787
2010-07-27 11:50:00,30.35,30.36,30.34,30.35,29759.421499096094,16.3403,16.3457,16.3349,16.3403,29759.4215
2010-07-27 11:55:00,30.35,30.35,30.3,30.33,24753.163676818247,16.3403,16.3403,16.3134,16.3296,24753.1637
2010-07-27 12:00:00,30.32,30.35,30.32,30.35,13489.08357669309,16.3242,16.3403,16.3242,16.3403,13489.0836
2010-07-27 12:05:00,30.35,30.35,30.32,30.33,33514.114865804484,16.3403,16.3403,16.3242,16.3296,33514.1149
2010-07-27 12:10:00,30.34,30.37,30.33,30.37,32401.613127520515,16.3349,16.3511,16.3296,16.3511,32401.6131
2010-07-27 12:15:00,30.37,30.4,30.37,30.38,26421.916284244195,16.3511,16.3672,16.3511,16.3565,26421.9163
2010-07-27 12:20:00,30.37,30.38,30.37,30.37,16826.58879154499,16.3511,16.3565,16.3511,16.3511,16826.5888
2010-07-27 12:25:00,30.36,30.37,30.35,30.35,26839.104436100683,16.3457,16.3511,16.3403,16.3403,26839.1044
2010-07-27 12:30:00,30.35,30.35,30.33,30.33,14879.710749548049,16.3403,16.3403,16.3296,16.3296,14879.7107
2010-07-27 12:35:00,30.34,30.34,30.31,30.32,38659.43540536783,16.3349,16.3349,16.3188,16.3242,38659.4354
2010-07-27 12:40:00,30.33,30.35,30.33,30.35,15296.898901404536,16.3296,16.3403,16.3296,16.3403,15296.8989
2010-07-27 12:45:00,30.34,30.34,30.3,30.3,38937.560839938815,16.3349,16.3349,16.3134,16.3134,38937.5608
2010-07-27 12:50:00,30.3,30.3,30.25,30.26,24057.85009039077,16.3134,16.3134,16.2865,16.2919,24057.8501
2010-07-27 12:55:00,30.26,30.27,30.25,30.26,30176.60965095258,16.2919,16.2973,16.2865,16.2919,30176.6097
2010-07-27 13:00:00,30.25,30.27,30.25,30.27,27534.418022528163,16.2865,16.2973,16.2865,16.2973,27534.418
2010-07-27 13:05:00,30.27,30.29,30.27,30.28,14462.52259769156,16.2973,16.308,16.2973,16.3026,14462.5226
2010-07-27 13:10:00,30.29,30.29,30.25,30.26,25726.60269781672,16.308,16.308,16.2865,16.2919,25726.6027
2010-07-27 13:15:00,30.26,30.27,30.25,30.26,20164.09400639689,16.2919,16.2973,16.2865,16.2919,20164.094
2010-07-27 13:20:00,30.25,30.27,30.23,30.26,27673.48073981365,16.2865,16.2973,16.2757,16.2919,27673.4807
2010-07-27 13:25:00,30.27,30.27,30.2,30.2,25587.539980531223,16.2973,16.2973,16.2596,16.2596,25587.54
2010-07-27 13:30:00,30.2,30.22,30.2,30.22,42970.37964121819,16.2596,16.2703,16.2596,16.2703,42970.3796
2010-07-27 13:35:00,30.22,30.22,30.2,30.21,12515.64455569462,16.2703,16.2703,16.2596,16.2649,12515.6446
2010-07-27 13:40:00,30.22,30.22,30.2,30.22,35043.80475594493,16.2703,16.2703,16.2596,16.2703,35043.8048
2010-07-27 13:45:00,30.21,30.27,30.2,30.27,25726.60269781672,16.2649,16.2973,16.2596,16.2973,25726.6027
2010-07-27 13:50:00,30.27,30.27,30.25,30.25,13628.146293978583,16.2973,16.2973,16.2865,16.2865,13628.1463
2010-07-27 13:55:00,30.25,30.29,30.24,30.25,35043.80475594493,16.2865,16.308,16.2811,16.2865,35043.8048
2010-07-27 14:00:00,30.25,30.27,30.22,30.22,18773.46683354193,16.2865,16.2973,16.2703,16.2703,18773.4668
2010-07-27 14:05:00,30.22,30.29,30.22,30.29,27673.48073981365,16.2703,16.308,16.2703,16.308,27673.4807
2010-07-27 14:10:00,30.28,30.3,30.26,30.3,32123.48769294952,16.3026,16.3134,16.2919,16.3134,32123.4877
2010-07-27 14:15:00,30.3,30.35,30.26,30.35,41579.75246836324,16.3134,16.3403,16.2919,16.3403,41579.7525
2010-07-27 14:20:00,30.35,30.35,30.31,30.31,47420.38659435406,16.3403,16.3403,16.3188,16.3188,47420.3866
2010-07-27 14:25:00,30.32,30.32,30.25,30.25,164372.131831456,16.3242,16.3242,16.2865,16.2865,164372.1318
2010-07-27 14:30:00,30.26,30.27,30.25,30.25,30454.73508552357,16.2919,16.2973,16.2865,16.2865,30454.7351
2010-07-27 14:35:00,30.25,30.25,30.22,30.23,36017.243776943404,16.2865,16.2865,16.2703,16.2757,36017.2438
2010-07-27 14:40:00,30.23,30.25,30.17,30.21,105965.79057154778,16.2757,16.2865,16.2434,16.2649,105965.7906
2010-07-27 14:45:00,30.21,30.23,30.19,30.22,90947.01710471424,16.2649,16.2757,16.2542,16.2703,90947.0171
2010-07-27 14:50:00,30.22,30.23,30.14,30.14,54234.45974134335,16.2703,16.2757,16.2273,16.2273,54234.4597
2010-07-27 14:55:00,30.14,30.19,30.14,30.18,33931.30301766097,16.2273,16.2542,16.2273,16.2488,33931.303
2010-07-27 15:00:00,30.19,30.2,30.18,30.2,30593.79780280907,16.2542,16.2596,16.2488,16.2596,30593.7978
2010-07-27 15:05:00,30.2,30.25,30.2,30.23,70921.98581560285,16.2596,16.2865,16.2596,16.2757,70921.9858
2010-07-27 15:10:00,30.24,30.25,30.18,30.19,43248.50507578919,16.2811,16.2865,16.2488,16.2542,43248.5051
2010-07-27 15:15:00,30.19,30.24,30.18,30.22,67028.22973160897,16.2542,16.2811,16.2488,16.2703,67028.2297
2010-07-27 15:20:00,30.23,30.26,30.22,30.24,64942.288972326525,16.2757,16.2919,16.2703,16.2811,64942.289
2010-07-27 15:25:00,30.24,30.27,30.22,30.26,71895.42483660132,16.2811,16.2973,16.2703,16.2919,71895.4248
2010-07-27 15:30:00,30.26,30.26,30.21,30.22,81490.75232930052,16.2919,16.2919,16.2649,16.2703,81490.7523
2010-07-27 15:35:00,30.22,30.23,30.18,30.19,147684.60575719652,16.2703,16.2757,16.2488,16.2542,147684.6058
2010-07-27 15:40:00,30.2,30.2,30.15,30.16,84550.13210958143,16.2596,16.2596,16.2326,16.238,84550.1321
2010-07-27 15:45:00,30.16,30.2,30.14,30.15,102628.28535669588,16.238,16.2596,16.2273,16.2326,102628.2854
2010-07-27 15:50:00,30.15,30.15,30.11,30.12,143095.53608677516,16.2326,16.2326,16.2111,16.2165,143095.5361
2010-07-27 15:55:00,30.12,30.2,30.12,30.17,239744.12460019471,16.2165,16.2596,16.2165,16.2434,239744.1246
2010-07-28 09:30:00,30.09,30.2,30.08,30.17,32123.48769294952,16.2003,16.2596,16.195,16.2434,32123.4877
2010-07-28 09:35:00,30.19,30.28,30.17,30.21,55346.96147962732,16.2542,16.3026,16.2434,16.2649,55346.9615
2010-07-28 09:40:00,30.18,30.19,30.09,30.09,17382.839660686972,16.2488,16.2542,16.2003,16.2003,17382.8397
2010-07-28 09:45:00,30.1,30.18,30.1,30.14,15435.961618690031,16.2057,16.2488,16.2057,16.2273,15435.9616
2010-07-28 09:50:00,30.14,30.24,30.13,30.13,24614.100959532752,16.2273,16.2811,16.2219,16.2219,24614.101
2010-07-28 09:55:00,30.13,30.21,30.13,30.21,16409.4006396885,16.2219,16.2649,16.2219,16.2649,16409.4006
2010-07-28 10:00:00,30.21,30.27,30.19,30.23,22110.97204839383,16.2649,16.2973,16.2542,16.2757,22110.972
2010-07-28 10:05:00,30.23,30.24,30.15,30.16,22389.09748296482,16.2757,16.2811,16.2326,16.238,22389.0975
2010-07-28 10:10:00,30.14,30.18,30.08,30.18,24057.85009039077,16.2273,16.2488,16.195,16.2488,24057.8501
2010-07-28 10:15:00,30.18,30.22,30.16,30.21,19190.65498539841,16.2488,16.2703,16.238,16.2649,19190.655
2010-07-28 10:20:00,30.2,30.2,30.14,30.17,27951.60617438465,16.2596,16.2596,16.2273,16.2434,27951.6062
2010-07-28 10:25:00,30.18,30.22,30.17,30.22,25587.539980531223,16.2488,16.2703,16.2434,16.2703,25587.54
2010-07-28 10:30:00,30.21,30.22,30.17,30.22,36712.557363370885,16.2649,16.2703,16.2434,16.2703,36712.5574
2010-07-28 10:35:00,30.2,30.25,30.2,30.22,33375.05214851898,16.2596,16.2865,16.2596,16.2703,33375.0521
2010-07-28 10:40:00,30.22,30.33,30.22,30.32,43109.442358503686,16.2703,16.3296,16.2703,16.3242,43109.4424
2010-07-28 10:45:00,30.32,30.35,30.3,30.34,47281.32387706856,16.3242,16.3403,16.3134,16.3349,47281.3239
2010-07-28 10:50:00,30.35,30.35,30.3,30.34,28229.73160895564,16.3403,16.3403,16.3134,16.3349,28229.7316
2010-07-28 10:55:00,30.33,30.37,30.32,30.35,34487.553886802954,16.3296,16.3511,16.3242,16.3403,34487.5539
2010-07-28 11:00:00,30.35,30.35,30.3,30.3,22667.22291753581,16.3403,16.3403,16.3134,16.3134,22667.2229
2010-07-28 11:05:00,30.31,30.33,30.27,30.27,28785.982478097623,16.3188,16.3296,16.2973,16.2973,28785.9825
2010-07-28 11:10:00,30.28,30.32,30.25,30.31,25170.35182867473,16.3026,16.3242,16.2865,16.3188,25170.3518
2010-07-28 11:15:00,30.31,30.32,30.18,30.19,82325.12863301349,16.3188,16.3242,16.2488,16.2542,82325.1286
2010-07-28 11:20:00,30.18,30.18,30.14,30.17,59796.968432763184,16.2488,16.2488,16.2273,16.2434,59796.9684
2010-07-28 11:25:00,30.17,30.21,30.16,30.17,42692.2542066472,16.2434,16.2649,16.238,16.2434,42692.2542
2010-07-28 11:30:00,30.17,30.21,30.14,30.21,22389.09748296482,16.2434,16.2649,16.2273,16.2649,22389.0975
2010-07-28 11:35:00,30.22,30.23,30.2,30.2,20581.28215825337,16.2703,16.2757,16.2596,16.2596,20581.2822
2010-07-28 11:40:00,30.2,30.21,30.15,30.17,17800.02781254346,16.2596,16.2649,16.2326,16.2434,17800.0278
2010-07-28 11:45:00,30.16,30.18,30.11,30.11,132665.83229036297,16.238,16.2488,16.2111,16.2111,132665.8323
2010-07-28 11:50:00,30.11,30.14,30.09,30.09,34487.553886802954,16.2111,16.2273,16.2003,16.2003,34487.5539
2010-07-28 11:55:00,30.1,30.13,30.09,30.1,8621.888471700739,16.2057,16.2219,16.2003,16.2057,8621.8885
2010-07-28 12:00:00,30.1,30.11,30.06,30.09,27256.29258795717,16.2057,16.2111,16.1842,16.2003,27256.2926
2010-07-28 12:05:00,30.09,30.13,30.09,30.12,13350.020859407594,16.2003,16.2219,16.2003,16.2165,13350.0209
2010-07-28 12:10:00,30.12,30.13,30.09,30.09,37825.05910165485,16.2165,16.2219,16.2003,16.2003,37825.0591
2010-07-28 12:15:00,30.1,30.13,30.09,30.12,20303.156723682383,16.2057,16.2219,16.2003,16.2165,20303.1567
2010-07-28 12:20:00,30.12,30.12,30.09,30.09,19468.780419969407,16.2165,16.2165,16.2003,16.2003,19468.7804
2010-07-28 12:25:00,30.09,30.1,30.07,30.07,17660.96509525796,16.2003,16.2057,16.1896,16.1896,17660.9651
2010-07-28 12:30:00,30.07,30.09,30.05,30.08,32262.550410235017,16.1896,16.2003,16.1788,16.195,32262.5504
2010-07-28 12:35:00,30.08,30.08,30.06,30.07,28785.982478097623,16.195,16.195,16.1842,16.1896,28785.9825
2010-07-28 12:40:00,30.07,30.08,30.07,30.07,24892.22639410374,16.1896,16.195,16.1896,16.1896,24892.2264
2010-07-28 12:45:00,30.07,30.08,30.03,30.03,25726.60269781672,16.1896,16.195,16.168,16.168,25726.6027
2010-07-28 12:50:00,30.03,30.08,30.02,30.07,25448.477263245724,16.168,16.195,16.1627,16.1896,25448.4773
2010-07-28 12:55:00,30.08,30.12,30.07,30.12,12932.832707551106,16.195,16.2165,16.1896,16.2165,12932.8327
2010-07-28 13:00:00,30.12,30.13,30.09,30.1,25170.35182867473,16.2165,16.2219,16.2003,16.2057,25170.3518
2010-07-28 13:05:00,30.1,30.11,30.07,30.09,26282.8535669587,16.2057,16.2111,16.1896,16.2003,26282.8536
2010-07-28 13:10:00,30.09,30.1,30.08,30.09,15714.087053261022,16.2003,16.2057,16.195,16.2003,15714.0871
2010-07-28 13:15:00,30.09,30.12,30.09,30.09,12515.64455569462,16.2003,16.2165,16.2003,16.2003,12515.6446
2010-07-28 13:20:00,30.1,30.1,30.06,30.09,26560.979001529693,16.2057,16.2057,16.1842,16.2003,26560.979
2010-07-28 13:25:00,30.09,30.09,30.06,30.07,19329.71770268392,16.2003,16.2003,16.1842,16.1896,19329.7177
2010-07-28 13:30:00,30.07,30.1,30.04,30.1,23084.4110693923,16.1896,16.2057,16.1734,16.2057,23084.4111
2010-07-28 13:35:00,30.1,30.11,30.08,30.08,16548.463356973996,16.2057,16.2111,16.195,16.195,16548.4634
2010-07-28 13:40:00,30.08,30.09,30.06,30.09,27673.48073981365,16.195,16.2003,16.1842,16.2003,27673.4807
2010-07-28 13:45:00,30.09,30.12,30.07,30.12,84272.00667501043,16.2003,16.2165,16.1896,16.2165,84272.0067
2010-07-28 13:50:00,30.12,30.12,30.1,30.12,23362.53650396329,16.2165,16.2165,16.2057,16.2165,23362.5365
2010-07-28 13:55:00,30.12,30.13,30.09,30.12,35043.80475594493,16.2165,16.2219,16.2003,16.2165,35043.8048
2010-07-28 14:00:00,30.1,30.12,30.07,30.12,41023.50159922125,16.2057,16.2165,16.1896,16.2165,41023.5016
2010-07-28 14:05:00,30.12,30.14,30.09,30.1,82047.0031984425,16.2165,16.2273,16.2003,16.2057,82047.0032
2010-07-28 14:10:00,30.09,30.1,30.04,30.07,68418.85690446392,16.2003,16.2057,16.1734,16.1896,68418.8569
2010-07-28 14:15:00,30.08,30.08,29.98,29.98,79682.93700458908,16.195,16.195,16.1411,16.1411,79682.937
2010-07-28 14:20:00,29.98,29.99,29.94,29.98,89139.20178000278,16.1411,16.1465,16.1196,16.1411,89139.2018
2010-07-28 14:25:00,29.99,30.02,29.92,29.96,193992.4906132666,16.1465,16.1627,16.1088,16.1303,193992.4906
2010-07-28 14:30:00,29.96,29.98,29.94,29.96,55068.83604505633,16.1303,16.1411,16.1196,16.1303,55068.836
2010-07-28 14:35:00,29.98,30.0,29.97,29.99,16409.4006396885,16.1411,16.1519,16.1357,16.1465,16409.4006
2010-07-28 14:40:00,29.99,30.0,29.88,29.91,125434.5709915172,16.1465,16.1519,16.0873,16.1034,125434.571
2010-07-28 14:45:00,29.93,29.94,29.9,29.91,36712.557363370885,16.1142,16.1196,16.098,16.1034,36712.5574
2010-07-28 14:50:00,29.91,29.97,29.91,29.96,37546.93366708386,16.1034,16.1357,16.1034,16.1303,37546.9337
2010-07-28 14:55:00,29.96,29.96,29.94,29.95,25726.60269781672,16.1303,16.1303,16.1196,16.125,25726.6027
2010-07-28 15:00:00,29.95,29.96,29.89,29.89,55486.02419691281,16.125,16.1303,16.0927,16.0927,55486.0242
2010-07-28 15:05:00,29.89,29.9,29.8,29.81,193853.4278959811,16.0927,16.098,16.0442,16.0496,193853.4279
2010-07-28 15:10:00,29.81,29.84,29.8,29.81,60214.15658461967,16.0496,16.0657,16.0442,16.0496,60214.1566
2010-07-28 15:15:00,29.81,29.82,29.76,29.79,99568.90557641497,16.0496,16.055,16.0227,16.0388,99568.9056
2010-07-28 15:20:00,29.78,29.79,29.75,29.78,245584.7587261856,16.0334,16.0388,16.0173,16.0334,245584.7587
2010-07-28 15:25:00,29.78,29.79,29.76,29.78,150465.86010290642,16.0334,16.0388,16.0227,16.0334,150465.8601
2010-07-28 15:30:00,29.77,29.85,29.77,29.84,142678.34793491865,16.0281,16.0711,16.0281,16.0657,142678.3479
2010-07-28 15:35:00,29.83,29.84,29.75,29.76,226255.04102350163,16.0604,16.0657,16.0173,16.0227,226255.041
2010-07-28 15:40:00,29.76,29.89,29.76,29.87,133917.39674593243,16.0227,16.0927,16.0227,16.0819,133917.3967
2010-07-28 15:45:00,29.87,29.88,29.85,29.87,100820.47003198444,16.0819,16.0873,16.0711,16.0819,100820.47
2010-07-28 15:50:00,29.87,29.88,29.84,29.86,141287.7207620637,16.0819,16.0873,16.0657,16.0765,141287.7208
2010-07-28 15:55:00,29.86,29.86,29.82,29.84,181615.90877485747,16.0765,16.0765,16.055,16.0657,181615.9088
2010-07-29 09:30:00,30.09,30.17,30.02,30.12,61882.90919204562,16.2003,16.2434,16.1627,16.2165,61882.9092
2010-07-29 09:35:00,30.12,30.21,30.12,30.2,41440.68975107774,16.2165,16.2649,16.2165,16.2596,41440.6898
2010-07-29 09:40:00,30.2,30.22,30.14,30.22,31010.98595466556,16.2596,16.2703,16.2273,16.2703,31010.986
2010-07-29 09:45:00,30.22,30.25,30.14,30.16,81629.81504658602,16.2703,16.2865,16.2273,16.238,81629.815
2010-07-29 09:50:00,30.16,30.17,30.11,30.16,38798.49812265332,16.238,16.2434,16.2111,16.238,38798.4981
2010-07-29 09:55:00,30.16,30.19,30.12,30.19,23223.4737866778,16.238,16.2542,16.2165,16.2542,23223.4738
2010-07-29 10:00:00,30.19,30.19,30.14,30.18,34626.61660408845,16.2542,16.2542,16.2273,16.2488,34626.6166
2010-07-29 10:05:00,30.17,30.18,30.15,30.17,42136.003337505215,16.2434,16.2488,16.2326,16.2434,42136.0033
2010-07-29 10:10:00,30.17,30.27,30.17,30.24,128493.95077179807,16.2434,16.2973,16.2434,16.2811,128493.9508
2010-07-29 10:15:00,30.25,30.28,30.22,30.27,44639.13224864414,16.2865,16.3026,16.2703,16.2973,44639.1322
2010-07-29 10:20:00,30.27,30.3,30.26,30.27,151161.1736893339,16.2973,16.3134,16.2919,16.2973,151161.1737
2010-07-29 10:25:00,30.26,30.26,30.17,30.2,45751.63398692811,16.2919,16.2919,16.2434,16.2596,45751.634
2010-07-29 10:30:00,30.2,30.25,30.15,30.24,112918.92643582256,16.2596,16.2865,16.2326,16.2811,112918.9264
2010-07-29 10:35:00,30.24,30.26,30.19,30.19,40745.37616465026,16.2811,16.2919,16.2542,16.2542,40745.3762
2010-07-29 10:40:00,30.18,30.2,30.12,30.14,82464.19135029899,16.2488,16.2596,16.2165,16.2273,82464.1914
2010-07-29 10:45:00,30.14,30.17,30.13,30.17,86775.13558614936,16.2273,16.2434,16.2219,16.2434,86775.1356
2010-07-29 10:50:00,30.17,30.22,30.17,30.19,61187.59560561814,16.2434,16.2703,16.2434,16.2542,61187.5956
2010-07-29 10:55:00,30.19,30.22,30.16,30.18,53121.958003059386,16.2542,16.2703,16.238,16.2488,53121.958
2010-07-29 11:00:00,30.17,30.18,30.13,30.14,41996.94062021972,16.2434,16.2488,16.2219,16.2273,41996.9406
2010-07-29 11:05:00,30.14,30.14,30.04,30.06,38242.24725351133,16.2273,16.2273,16.1734,16.1842,38242.2473
2010-07-29 11:10:00,30.06,30.07,30.02,30.04,33375.05214851898,16.1842,16.1896,16.1627,16.1734,33375.0521
2010-07-29 11:15:00,30.04,30.04,29.93,29.93,39354.748991795306,16.1734,16.1734,16.1142,16.1142,39354.749
2010-07-29 11:20:00,29.93,29.93,29.88,29.93,66193.85342789599,16.1142,16.1142,16.0873,16.1142,66193.8534
2010-07-29 11:25:00,29.93,29.94,29.84,29.85,39493.8117090808,16.1142,16.1196,16.0657,16.0711,39493.8117
2010-07-29 11:30:00,29.85,29.85,29.76,29.78,43526.63051036018,16.0711,16.0711,16.0227,16.0334,43526.6305
2010-07-29 11:35:00,29.78,29.88,29.78,29.88,125712.69642608818,16.0334,16.0873,16.0334,16.0873,125712.6964
2010-07-29 11:40:00,29.88,29.88,29.81,29.81,40189.12529550828,16.0873,16.0873,16.0496,16.0496,40189.1253
2010-07-29 11:45:00,29.81,29.89,29.81,29.87,66611.04157975248,16.0496,16.0927,16.0496,16.0819,66611.0416
2010-07-29 11:50:00,29.86,29.87,29.76,29.79,98039.21568627452,16.0765,16.0819,16.0227,16.0388,98039.2157
2010-07-29 11:55:00,29.79,29.81,29.74,29.76,56181.33778334029,16.0388,16.0496,16.0119,16.0227,56181.3378
2010-07-29 12:00:00,29.76,29.76,29.66,29.67,62161.03462661661,16.0227,16.0227,15.9688,15.9742,62161.0346
2010-07-29 12:05:00,29.66,29.69,29.63,29.66,98317.3411208455,15.9688,15.985,15.9527,15.9688,98317.3411
2010-07-29 12:10:00,29.67,29.68,29.63,29.66,83437.63037129746,15.9742,15.9796,15.9527,15.9688,83437.6304
2010-07-29 12:15:00,29.66,29.67,29.64,29.66,51314.14267834794,15.9688,15.9742,15.9581,15.9688,51314.1427
2010-07-29 12:20:00,29.67,29.67,29.64,29.65,19468.780419969407,15.9742,15.9742,15.9581,15.9634,19468.7804
2010-07-29 12:25:00,29.64,29.66,29.62,29.64,56181.33778334029,15.9581,15.9688,15.9473,15.9581,56181.3378
2010-07-29 12:30:00,29.63,29.64,29.59,29.62,44361.00681407315,15.9527,15.9581,15.9311,15.9473,44361.0068
2010-07-29 12:35:00,29.62,29.63,29.57,29.58,52009.45626477542,15.9473,15.9527,15.9204,15.9258,52009.4563
2010-07-29 12:40:00,29.58,29.62,29.55,29.61,38659.43540536783,15.9258,15.9473,15.9096,15.9419,38659.4354
2010-07-29 12:45:00,29.61,29.62,29.57,29.58,10846.89194826867,15.9419,15.9473,15.9204,15.9258,10846.8919
2010-07-29 12:50:00,29.58,29.63,29.57,29.62,35182.86747323043,15.9258,15.9527,15.9204,15.9473,35182.8675
2010-07-29 12:55:00,29.62,29.64,29.61,29.64,23779.724655819777,15.9473,15.9581,15.9419,15.9581,23779.7247
2010-07-29 13:00:00,29.63,29.65,29.62,29.63,49228.20191906551,15.9527,15.9634,15.9473,15.9527,49228.2019
2010-07-29 13:05:00,29.63,29.68,29.63,29.66,47837.57474621054,15.9527,15.9796,15.9527,15.9688,47837.5747
2010-07-29 13:10:00,29.66,29.71,29.63,29.69,37825.05910165485,15.9688,15.9957,15.9527,15.985,37825.0591
2010-07-29 13:15:00,29.71,29.71,29.67,29.67,10707.829230983174,15.9957,15.9957,15.9742,15.9742,10707.8292
2010-07-29 13:20:00,29.68,29.69,29.64,29.64,11542.20553469615,15.9796,15.985,15.9581,15.9581,11542.2055
2010-07-29 13:25:00,29.65,29.72,29.63,29.72,17660.96509525796,15.9634,16.0011,15.9527,16.0011,17660.9651
2010-07-29 13:30:00,29.71,29.75,29.71,29.71,17521.902377972467,15.9957,16.0173,15.9957,15.9957,17521.9024
2010-07-29 13:35:00,29.71,29.76,29.71,29.74,14184.397163120568,15.9957,16.0227,15.9957,16.0119,14184.3972
2010-07-29 13:40:00,29.75,29.77,29.73,29.76,16270.337922403003,16.0173,16.0281,16.0065,16.0227,16270.3379
2010-07-29 13:45:00,29.77,29.78,29.74,29.75,32540.67584480601,16.0281,16.0334,16.0119,16.0173,32540.6758
2010-07-29 13:50:00,29.75,29.79,29.74,29.76,65915.727993325,16.0173,16.0388,16.0119,16.0227,65915.728
2010-07-29 13:55:00,29.76,29.76,29.74,29.75,10290.641079126686,16.0227,16.0227,16.0119,16.0173,10290.6411
2010-07-29 14:00:00,29.75,29.77,29.72,29.72,14462.52259769156,16.0173,16.0281,16.0011,16.0011,14462.5226
2010-07-29 14:05:00,29.72,29.72,29.69,29.69,28785.982478097623,16.0011,16.0011,15.985,15.985,28785.9825
2010-07-29 14:10:00,29.7,29.75,29.68,29.75,24614.100959532752,15.9904,16.0173,15.9796,16.0173,24614.101
2010-07-29 14:15:00,29.75,29.75,29.72,29.74,11125.017382839662,16.0173,16.0173,16.0011,16.0119,11125.0174
2010-07-29 14:20:00,29.74,29.78,29.72,29.72,44221.94409678766,16.0119,16.0334,16.0011,16.0011,44221.9441
2010-07-29 14:25:00,29.73,29.78,29.71,29.77,26421.916284244195,16.0065,16.0334,15.9957,16.0281,26421.9163
2010-07-29 14:30:00,29.77,29.79,29.71,29.71,43109.442358503686,16.0281,16.0388,15.9957,15.9957,43109.4424
2010-07-29 14:35:00,29.71,29.77,29.71,29.76,76901.68265887916,15.9957,16.0281,15.9957,16.0227,76901.6827
2010-07-29 14:40:00,29.76,29.79,29.76,29.76,73981.36559588375,16.0227,16.0388,16.0227,16.0227,73981.3656
2010-07-29 14:45:00,29.75,29.86,29.75,29.85,36434.431928799895,16.0173,16.0765,16.0173,16.0711,36434.4319
2010-07-29 14:50:00,29.86,29.88,29.84,29.85,30176.60965095258,16.0765,16.0873,16.0657,16.0711,30176.6097
2010-07-29 14:55:00,29.85,29.86,29.8,29.84,25031.28911138924,16.0711,16.0765,16.0442,16.0657,25031.2891
2010-07-29 15:00:00,29.84,29.84,29.76,29.78,36017.243776943404,16.0657,16.0657,16.0227,16.0334,36017.2438
2010-07-29 15:05:00,29.79,29.8,29.76,29.78,39910.999860937285,16.0388,16.0442,16.0227,16.0334,39910.9999
2010-07-29 15:10:00,29.79,29.85,29.79,29.82,97900.15296898902,16.0388,16.0711,16.0388,16.055,97900.153
2010-07-29 15:15:00,29.82,29.85,29.81,29.84,81768.87776387151,16.055,16.0711,16.0496,16.0657,81768.8778
2010-07-29 15:20:00,29.85,29.85,29.8,29.84,64942.288972326525,16.0711,16.0711,16.0442,16.0657,64942.289
2010-07-29 15:25:00,29.84,29.85,29.8,29.81,56737.58865248227,16.0657,16.0711,16.0442,16.0496,56737.5887
2010-07-29 15:30:00,29.81,29.83,29.74,29.79,81351.68961201502,16.0496,16.0604,16.0119,16.0388,81351.6896
2010-07-29 15:35:00,29.79,29.82,29.79,29.79,63968.849951328055,16.0388,16.055,16.0388,16.0388,63968.85
2010-07-29 15:40:00,29.8,29.8,29.73,29.77,114865.8044778195,16.0442,16.0442,16.0065,16.0281,114865.8045
2010-07-29 15:45:00,29.77,29.77,29.67,29.71,171325.26769573078,16.0281,16.0281,15.9742,15.9957,171325.2677
2010-07-29 15:50:00,29.71,29.76,29.71,29.74,119037.68599638436,15.9957,16.0227,15.9957,16.0119,119037.686
2010-07-29 15:55:00,29.75,29.77,29.7,29.73,128911.13892365458,16.0173,16.0281,15.9904,16.0065,128911.1389
2010-07-30 09:30:00,29.53,29.53,29.31,29.42,82325.12863301349,15.8988,15.8988,15.7804,15.8396,82325.1286
2010-07-30 09:35:00,29.4,29.42,29.3,29.3,34070.36573494646,15.8288,15.8396,15.775,15.775,34070.3657
2010-07-30 09:40:00,29.3,29.61,29.28,29.53,96370.46307884857,15.775,15.9419,15.7642,15.8988,96370.4631
2010-07-30 09:45:00,29.54,29.67,29.52,29.56,93172.02058128217,15.9042,15.9742,15.8935,15.915,93172.0206
2010-07-30 09:50:00,29.57,29.63,29.53,29.57,63412.59908218607,15.9204,15.9527,15.8988,15.9204,63412.5991
2010-07-30 09:55:00,29.56,29.72,29.56,29.66,120289.25045195383,15.915,16.0011,15.915,15.9688,120289.2505
2010-07-30 10:00:00,29.64,29.73,29.63,29.69,51453.20539563344,15.9581,16.0065,15.9527,15.985,51453.2054
2010-07-30 10:05:00,29.69,29.74,29.69,29.71,43248.50507578919,15.985,16.0119,15.985,15.9957,43248.5051
2010-07-30 10:10:00,29.71,29.77,29.7,29.77,52565.7071339174,15.9957,16.0281,15.9904,16.0281,52565.7071
2010-07-30 10:15:00,29.78,29.82,29.69,29.69,45195.38311778613,16.0334,16.055,15.985,15.985,45195.3831
2010-07-30 10:20:00,29.69,29.77,29.68,29.76,53956.33430677236,15.985,16.0281,15.9796,16.0227,53956.3343
2010-07-30 10:25:00,29.76,29.79,29.73,29.78,61187.59560561814,16.0227,16.0388,16.0065,16.0334,61187.5956
2010-07-30 10:30:00,29.79,29.82,29.76,29.76,46307.88485607009,16.0388,16.055,16.0227,16.0227,46307.8849
2010-07-30 10:35:00,29.76,29.81,29.75,29.81,40745.37616465026,16.0227,16.0496,16.0173,16.0496,40745.3762
2010-07-30 10:40:00,29.8,29.89,29.8,29.86,81768.87776387151,16.0442,16.0927,16.0442,16.0765,81768.8778
2010-07-30 10:45:00,29.86,29.89,29.84,29.84,41301.62703379225,16.0765,16.0927,16.0657,16.0657,41301.627
2010-07-30 10:50:00,29.85,29.85,29.73,29.74,39910.999860937285,16.0711,16.0711,16.0065,16.0119,39910.9999
2010-07-30 10:55:00,29.74,29.82,29.74,29.81,29342.23334723961,16.0119,16.055,16.0119,16.0496,29342.2333
2010-07-30 11:00:00,29.81,29.84,29.76,29.83,25170.35182867473,16.0496,16.0657,16.0227,16.0604,25170.3518
2010-07-30 11:05:00,29.83,29.84,29.81,29.83,14045.334445835071,16.0604,16.0657,16.0496,16.0604,14045.3344
2010-07-30 11:10:00,29.83,29.84,29.79,29.81,28507.85704352664,16.0604,16.0657,16.0388,16.0496,28507.857
2010-07-30 11:15:00,29.81,29.88,29.8,29.87,84411.06939229593,16.0496,16.0873,16.0442,16.0819,84411.0694
2010-07-30 11:20:00,29.87,29.88,29.85,29.86,101237.65818384092,16.0819,16.0873,16.0711,16.0765,101237.6582
2010-07-30 11:25:00,29.86,29.86,29.75,29.76,34487.553886802954,16.0765,16.0765,16.0173,16.0227,34487.5539
2010-07-30 11:30:00,29.76,29.79,29.73,29.73,21832.84661382284,16.0227,16.0388,16.0065,16.0065,21832.8466
2010-07-30 11:35:00,29.75,29.79,29.72,29.78,17521.902377972467,16.0173,16.0388,16.0011,16.0334,17521.9024
2010-07-30 11:40:00,29.79,29.8,29.76,29.77,23084.4110693923,16.0388,16.0442,16.0227,16.0281,23084.4111
2010-07-30 11:45:00,29.78,29.8,29.76,29.79,18078.15324711445,16.0334,16.0442,16.0227,16.0388,18078.1532
2010-07-30 11:50:00,29.79,29.84,29.78,29.8,20720.34487553887,16.0388,16.0657,16.0334,16.0442,20720.3449
2010-07-30 11:55:00,29.8,29.84,29.77,29.83,11681.268251981644,16.0442,16.0657,16.0281,16.0604,11681.2683
2010-07-30 12:00:00,29.84,29.85,29.82,29.83,23501.599221248784,16.0657,16.0711,16.055,16.0604,23501.5992
2010-07-30 12:05:00,29.84,29.85,29.79,29.79,55486.02419691281,16.0657,16.0711,16.0388,16.0388,55486.0242
2010-07-30 12:10:00,29.79,29.79,29.71,29.72,90251.70351828675,16.0388,16.0388,15.9957,16.0011,90251.7035
2010-07-30 12:15:00,29.72,29.73,29.69,29.7,46586.01029064108,16.0011,16.0065,15.985,15.9904,46586.0103
2010-07-30 12:20:00,29.69,29.7,29.66,29.66,80378.25059101655,15.985,15.9904,15.9688,15.9688,80378.2506
2010-07-30 12:25:00,29.66,29.66,29.66,29.66,36156.3064942289,15.9688,15.9688,15.9688,15.9688,36156.3065
2010-07-30 12:30:00,29.66,29.66,29.61,29.64,40606.313447364766,15.9688,15.9688,15.9419,15.9581,40606.3134
2010-07-30 12:35:00,29.64,29.66,29.63,29.63,11264.080100125157,15.9581,15.9688,15.9527,15.9527,11264.0801
2010-07-30 12:40:00,29.63,29.67,29.63,29.66,28785.982478097623,15.9527,15.9742,15.9527,15.9688,28785.9825
2010-07-30 12:45:00,29.66,29.66,29.63,29.63,28507.85704352664,15.9688,15.9688,15.9527,15.9527,28507.857
2010-07-30 12:50:00,29.63,29.63,29.57,29.58,103601.72437769437,15.9527,15.9527,15.9204,15.9258,103601.7244
2010-07-30 12:55:00,29.58,29.59,29.58,29.58,52704.769851202895,15.9258,15.9311,15.9258,15.9258,52704.7699
2010-07-30 13:00:00,29.58,29.59,29.56,29.56,37685.99638436936,15.9258,15.9311,15.915,15.915,37685.9964
2010-07-30 13:05:00,29.56,29.56,29.55,29.55,49923.51550549298,15.915,15.915,15.9096,15.9096,49923.5155
2010-07-30 13:10:00,29.55,29.55,29.5,29.51,48811.01376720901,15.9096,15.9096,15.8827,15.8881,48811.0138
2010-07-30 13:15:00,29.51,29.53,29.45,29.48,47281.32387706856,15.8881,15.8988,15.8558,15.8719,47281.3239
2010-07-30 13:20:00,29.48,29.48,29.45,29.48,44221.94409678766,15.8719,15.8719,15.8558,15.8719,44221.9441
2010-07-30 13:25:00,29.48,29.48,29.47,29.48,42692.2542066472,15.8719,15.8719,15.8665,15.8719,42692.2542
2010-07-30 13:30:00,29.48,29.48,29.46,29.46,32540.67584480601,15.8719,15.8719,15.8611,15.8611,32540.6758
2010-07-30 13:35:00,29.45,29.46,29.4,29.44,32957.8639966625,15.8558,15.8611,15.8288,15.8504,32957.864
2010-07-30 13:40:00,29.45,29.46,29.44,29.44,35878.18105965791,15.8558,15.8611,15.8504,15.8504,35878.1811
2010-07-30 13:45:00,29.45,29.48,29.44,29.48,34209.42845223196,15.8558,15.8719,15.8504,15.8719,34209.4285
2010-07-30 13:50:00,29.48,29.48,29.47,29.48,39910.999860937285,15.8719,15.8719,15.8665,15.8719,39910.9999
2010-07-30 13:55:00,29.48,29.48,29.4,29.43,63273.536364900574,15.8719,15.8719,15.8288,15.845,63273.5364
2010-07-30 14:00:00,29.42,29.45,29.41,29.43,43804.75594493117,15.8396,15.8558,15.8342,15.845,43804.7559
2010-07-30 14:05:00,29.43,29.47,29.43,29.47,31428.174106522045,15.845,15.8665,15.845,15.8665,31428.1741
2010-07-30 14:10:00,29.47,29.51,29.46,29.5,90668.89167014325,15.8665,15.8881,15.8611,15.8827,90668.8917
2010-07-30 14:15:00,29.5,29.58,29.5,29.57,37407.870949798365,15.8827,15.9258,15.8827,15.9204,37407.8709
2010-07-30 14:20:00,29.57,29.62,29.57,29.59,33235.98943123349,15.9204,15.9473,15.9204,15.9311,33235.9894
2010-07-30 14:25:00,29.6,29.61,29.57,29.59,42136.003337505215,15.9365,15.9419,15.9204,15.9311,42136.0033
2010-07-30 14:30:00,29.59,29.6,29.56,29.58,33653.17758308998,15.9311,15.9365,15.915,15.9258,33653.1776
2010-07-30 14:35:00,29.57,29.57,29.53,29.53,30176.60965095258,15.9204,15.9204,15.8988,15.8988,30176.6097
2010-07-30 14:40:00,29.53,29.61,29.53,29.59,37685.99638436936,15.8988,15.9419,15.8988,15.9311,37685.9964
2010-07-30 14:45:00,29.58,29.61,29.58,29.59,24614.100959532752,15.9258,15.9419,15.9258,15.9311,24614.101
2010-07-30 14:50:00,29.58,29.59,29.55,29.58,33375.05214851898,15.9258,15.9311,15.9096,15.9258,33375.0521
2010-07-30 14:55:00,29.58,29.58,29.54,29.56,36295.36921151439,15.9258,15.9258,15.9042,15.915,36295.3692
2010-07-30 15:00:00,29.56,29.58,29.55,29.57,53956.33430677236,15.915,15.9258,15.9096,15.9204,53956.3343
2010-07-30 15:05:00,29.58,29.59,29.56,29.59,47559.44931163955,15.9258,15.9311,15.915,15.9311,47559.4493
2010-07-30 15:10:00,29.6,29.64,29.6,29.63,31845.362258378533,15.9365,15.9581,15.9365,15.9527,31845.3623
2010-07-30 15:15:00,29.63,29.71,29.63,29.69,66332.91614518149,15.9527,15.9957,15.9527,15.985,66332.9161
2010-07-30 15:20:00,29.7,29.78,29.69,29.76,65637.602558754,15.9904,16.0334,15.985,16.0227,65637.6026
2010-07-30 15:25:00,29.77,29.79,29.74,29.76,48811.01376720901,16.0281,16.0388,16.0119,16.0227,48811.0138
2010-07-30 15:30:00,29.76,29.8,29.72,29.76,82186.065915728,16.0227,16.0442,16.0011,16.0227,82186.0659
2010-07-30 15:35:00,29.76,29.76,29.71,29.71,80795.43874287304,16.0227,16.0227,15.9957,15.9957,80795.4387
2010-07-30 15:40:00,29.71,29.77,29.71,29.76,80100.12515644556,15.9957,16.0281,15.9957,16.0227,80100.1252
2010-07-30 15:45:00,29.76,29.81,29.74,29.76,124183.00653594772,16.0227,16.0496,16.0119,16.0227,124183.0065
2010-07-30 15:50:00,29.75,29.79,29.73,29.76,106800.16687526077,16.0173,16.0388,16.0065,16.0227,106800.1669
2010-07-30 15:55:00,29.76,29.77,29.68,29.69,193853.4278959811,16.0227,16.0281,15.9796,15.985,193853.4279
2010-08-02 09:30:00,30.05,30.25,30.0,30.24,125851.75914337368,16.1788,16.2865,16.1519,16.2811,125851.7591
2010-08-02 09:35:00,30.23,30.23,30.15,30.15,47142.26115978307,16.2757,16.2757,16.2326,16.2326,47142.2612
2010-08-02 09:40:00,30.14,30.14,30.04,30.14,28368.79432624113,16.2273,16.2273,16.1734,16.2273,28368.7943
2010-08-02 09:45:00,30.14,30.15,30.11,30.13,31567.23682380754,16.2273,16.2326,16.2111,16.2219,31567.2368
2010-08-02 09:50:00,30.13,30.14,30.08,30.1,29898.484216381592,16.2219,16.2273,16.195,16.2057,29898.4842
2010-08-02 09:55:00,30.1,30.1,30.07,30.09,17521.902377972467,16.2057,16.2057,16.1896,16.2003,17521.9024
2010-08-02 10:00:00,30.08,30.24,30.07,30.14,56737.58865248227,16.195,16.2811,16.1896,16.2273,56737.5887
2010-08-02 10:05:00,30.14,30.17,30.05,30.07,41023.50159922125,16.2273,16.2434,16.1788,16.1896,41023.5016
2010-08-02 10:10:00,30.07,30.14,30.06,30.11,46307.88485607009,16.1896,16.2273,16.1842,16.2111,46307.8849
2010-08-02 10:15:00,30.12,30.18,30.12,30.14,38520.37268808233,16.2165,16.2488,16.2165,16.2273,38520.3727
2010-08-02 10:20:00,30.14,30.16,30.13,30.13,21554.721179251843,16.2273,16.238,16.2219,16.2219,21554.7212
2010-08-02 10:25:00,30.13,30.2,30.13,30.17,34765.679321373944,16.2219,16.2596,16.2219,16.2434,34765.6793
2010-08-02 10:30:00,30.17,30.2,30.17,30.19,36712.557363370885,16.2434,16.2596,16.2434,16.2542,36712.5574
2010-08-02 10:35:00,30.19,30.22,30.18,30.2,40467.25073007927,16.2542,16.2703,16.2488,16.2596,40467.2507
2010-08-02 10:40:00,30.2,30.2,30.17,30.2,48115.70018078154,16.2596,16.2596,16.2434,16.2596,48115.7002
2010-08-02 10:45:00,30.2,30.25,30.2,30.25,32679.738562091505,16.2596,16.2865,16.2596,16.2865,32679.7386
2010-08-02 10:50:00,30.25,30.26,30.23,30.26,41023.50159922125,16.2865,16.2919,16.2757,16.2919,41023.5016
2010-08-02 10:55:00,30.25,30.26,30.24,30.24,20720.34487553887,16.2865,16.2919,16.2811,16.2811,20720.3449
2010-08-02 11:00:00,30.24,30.25,30.18,30.2,26282.8535669587,16.2811,16.2865,16.2488,16.2596,26282.8536
2010-08-02 11:05:00,30.2,30.22,30.2,30.22,26839.104436100683,16.2596,16.2703,16.2596,16.2703,26839.1044
2010-08-02 11:10:00,30.22,30.25,30.21,30.22,22389.09748296482,16.2703,16.2865,16.2649,16.2703,22389.0975
2010-08-02 11:15:00,30.22,30.25,30.22,30.22,17800.02781254346,16.2703,16.2865,16.2703,16.2703,17800.0278
2010-08-02 11:20:00,30.23,30.27,30.21,30.25,32957.8639966625,16.2757,16.2973,16.2649,16.2865,32957.864
2010-08-02 11:25:00,30.25,30.28,30.25,30.25,28090.668891670142,16.2865,16.3026,16.2865,16.2865,28090.6689
2010-08-02 11:30:00,30.25,30.3,30.25,30.3,43665.69322764567,16.2865,16.3134,16.2865,16.3134,43665.6932
2010-08-02 11:35:00,30.3,30.32,30.3,30.3,14323.459880406064,16.3134,16.3242,16.3134,16.3134,14323.4599
2010-08-02 11:40:00,30.3,30.3,30.27,30.27,13628.146293978583,16.3134,16.3134,16.2973,16.2973,13628.1463
2010-08-02 11:45:00,30.27,30.29,30.27,30.28,14184.397163120568,16.2973,16.308,16.2973,16.3026,14184.3972
2010-08-02 11:50:00,30.27,30.32,30.27,30.31,29064.107912668616,16.2973,16.3242,16.2973,16.3188,29064.1079
2010-08-02 11:55:00,30.3,30.31,30.29,30.31,17660.96509525796,16.3134,16.3188,16.308,16.3188,17660.9651
2010-08-02 12:00:00,30.31,30.31,30.27,30.27,17243.776943401477,16.3188,16.3188,16.2973,16.2973,17243.7769
2010-08-02 12:05:00,30.27,30.29,30.25,30.26,70782.92309831735,16.2973,16.308,16.2865,16.2919,70782.9231
2010-08-02 12:10:00,30.26,30.27,30.21,30.21,12376.581838409124,16.2919,16.2973,16.2649,16.2649,12376.5818
2010-08-02 12:15:00,30.21,30.22,30.17,30.18,15853.149770546515,16.2649,16.2703,16.2434,16.2488,15853.1498
2010-08-02 12:20:00,30.18,30.2,30.17,30.17,10985.954665554164,16.2488,16.2596,16.2434,16.2434,10985.9547
2010-08-02 12:25:00,30.18,30.18,30.12,30.12,28229.73160895564,16.2488,16.2488,16.2165,16.2165,28229.7316
2010-08-02 12:30:00,30.13,30.14,30.12,30.14,14323.459880406064,16.2219,16.2273,16.2165,16.2273,14323.4599
2010-08-02 12:35:00,30.13,30.13,30.11,30.12,15296.898901404536,16.2219,16.2219,16.2111,16.2165,15296.8989
2010-08-02 12:40:00,30.12,30.15,30.12,30.14,10290.641079126686,16.2165,16.2326,16.2165,16.2273,10290.6411
2010-08-02 12:45:00,30.14,30.15,30.07,30.07,32957.8639966625,16.2273,16.2326,16.1896,16.1896,32957.864
2010-08-02 12:50:00,30.07,30.13,30.07,30.12,36017.243776943404,16.1896,16.2219,16.1896,16.2165,36017.2438
2010-08-02 12:55:00,30.13,30.14,30.11,30.12,35321.93019051592,16.2219,16.2273,16.2111,16.2165,35321.9302
2010-08-02 13:00:00,30.12,30.15,30.12,30.14,18495.341398970937,16.2165,16.2326,16.2165,16.2273,18495.3414
2010-08-02 13:05:00,30.13,30.13,30.1,30.1,17660.96509525796,16.2219,16.2219,16.2057,16.2057,17660.9651
2010-08-02 13:10:00,30.09,30.15,30.09,30.13,18634.40411625643,16.2003,16.2326,16.2003,16.2219,18634.4041
2010-08-02 13:15:00,30.14,30.16,30.13,30.15,8760.951188986233,16.2273,16.238,16.2219,16.2326,8760.9512
2010-08-02 13:20:00,30.16,30.2,30.16,30.18,31010.98595466556,16.238,16.2596,16.238,16.2488,31010.986
2010-08-02 13:25:00,30.18,30.19,30.14,30.14,20859.40759282437,16.2488,16.2542,16.2273,16.2273,20859.4076
2010-08-02 13:30:00,30.14,30.14,30.08,30.12,41996.94062021972,16.2273,16.2273,16.195,16.2165,41996.9406
2010-08-02 13:35:00,30.12,30.13,30.08,30.13,43526.63051036018,16.2165,16.2219,16.195,16.2219,43526.6305
2010-08-02 13:40:00,30.12,30.14,30.12,30.13,17382.839660686972,16.2165,16.2273,16.2165,16.2219,17382.8397
2010-08-02 13:45:00,30.12,30.13,30.11,30.11,17660.96509525796,16.2165,16.2219,16.2111,16.2111,17660.9651
2010-08-02 13:50:00,30.11,30.12,30.09,30.11,22528.16020025032,16.2111,16.2165,16.2003,16.2111,22528.1602
2010-08-02 13:55:00,30.11,30.12,30.08,30.08,44778.19496592964,16.2111,16.2165,16.195,16.195,44778.195
2010-08-02 14:00:00,30.08,30.09,30.05,30.05,26560.979001529693,16.195,16.2003,16.1788,16.1788,26560.979
2010-08-02 14:05:00,30.05,30.06,30.04,30.06,34348.49116951745,16.1788,16.1842,16.1734,16.1842,34348.4912
2010-08-02 14:10:00,30.06,30.07,30.05,30.07,59379.78028090669,16.1842,16.1896,16.1788,16.1896,59379.7803
2010-08-02 14:15:00,30.07,30.07,30.03,30.04,81907.94048115701,16.1896,16.1896,16.168,16.1734,81907.9405
2010-08-02 14:20:00,30.04,30.04,30.02,30.04,25587.539980531223,16.1734,16.1734,16.1627,16.1734,25587.54
2010-08-02 14:25:00,30.03,30.04,30.02,30.02,31289.111389236547,16.168,16.1734,16.1627,16.1627,31289.1114
2010-08-02 14:30:00,30.02,30.07,30.01,30.07,84132.94395772494,16.1627,16.1896,16.1573,16.1896,84132.944
2010-08-02 14:35:00,30.07,30.11,30.06,30.1,59657.90571547768,16.1896,16.2111,16.1842,16.2057,59657.9057
2010-08-02 14:40:00,30.11,30.12,30.09,30.09,60492.28201919066,16.2111,16.2165,16.2003,16.2003,60492.282
2010-08-02 14:45:00,30.1,30.11,30.07,30.09,33096.92671394799,16.2057,16.2111,16.1896,16.2003,33096.9267
2010-08-02 14:50:00,30.08,30.13,30.08,30.13,27117.22987067168,16.195,16.2219,16.195,16.2219,27117.2299
2010-08-02 14:55:00,30.13,30.18,30.13,30.18,30176.60965095258,16.2219,16.2488,16.2219,16.2488,30176.6097
2010-08-02 15:00:00,30.18,30.19,30.14,30.14,30593.79780280907,16.2488,16.2542,16.2273,16.2273,30593.7978
2010-08-02 15:05:00,30.14,30.2,30.14,30.19,51175.079961062445,16.2273,16.2596,16.2273,16.2542,51175.08
2010-08-02 15:10:00,30.19,30.21,30.17,30.2,36990.682797941874,16.2542,16.2649,16.2434,16.2596,36990.6828
2010-08-02 15:15:00,30.2,30.22,30.19,30.22,31567.23682380754,16.2596,16.2703,16.2542,16.2703,31567.2368
2010-08-02 15:20:00,30.21,30.23,30.21,30.22,30454.73508552357,16.2649,16.2757,16.2649,16.2703,30454.7351
2010-08-02 15:25:00,30.22,30.23,30.2,30.22,40189.12529550828,16.2703,16.2757,16.2596,16.2703,40189.1253
2010-08-02 15:30:00,30.23,30.25,30.2,30.25,73007.92657488528,16.2757,16.2865,16.2596,16.2865,73007.9266
2010-08-02 15:35:00,30.25,30.27,30.24,30.25,73286.05200945627,16.2865,16.2973,16.2811,16.2865,73286.052
2010-08-02 15:40:00,30.25,30.26,30.21,30.25,75650.1182033097,16.2865,16.2919,16.2649,16.2865,75650.1182
2010-08-02 15:45:00,30.27,30.29,30.22,30.23,112084.5501321096,16.2973,16.308,16.2703,16.2757,112084.5501
2010-08-02 15:50:00,30.22,30.26,30.22,30.25,120011.12501738284,16.2703,16.2919,16.2703,16.2865,120011.125
2010-08-02 15:55:00,30.25,30.26,30.18,30.22,186900.2920317063,16.2865,16.2919,16.2488,16.2703,186900.292
2010-08-03 09:30:00,30.2,30.24,30.07,30.08,45751.63398692811,16.2596,16.2811,16.1896,16.195,45751.634
2010-08-03 09:35:00,30.07,30.13,30.02,30.11,15714.087053261022,16.1896,16.2219,16.1627,16.2111,15714.0871
2010-08-03 09:40:00,30.12,30.13,30.04,30.06,14879.710749548049,16.2165,16.2219,16.1734,16.1842,14879.7107
2010-08-03 09:45:00,30.04,30.1,30.03,30.09,24892.22639410374,16.1734,16.2057,16.168,16.2003,24892.2264
2010-08-03 09:50:00,30.09,30.09,30.0,30.0,61187.59560561814,16.2003,16.2003,16.1519,16.1519,61187.5956
2010-08-03 09:55:00,30.0,30.07,29.95,30.04,28368.79432624113,16.1519,16.1896,16.125,16.1734,28368.7943
2010-08-03 10:00:00,30.03,30.03,29.91,29.99,31289.111389236547,16.168,16.168,16.1034,16.1465,31289.1114
2010-08-03 10:05:00,30.01,30.03,29.95,29.96,30593.79780280907,16.1573,16.168,16.125,16.1303,30593.7978
2010-08-03 10:10:00,29.96,29.96,29.91,29.91,35600.05562508692,16.1303,16.1303,16.1034,16.1034,35600.0556
2010-08-03 10:15:00,29.91,29.98,29.9,29.96,35182.86747323043,16.1034,16.1411,16.098,16.1303,35182.8675
2010-08-03 10:20:00,29.95,29.98,29.9,29.93,48393.82561535253,16.125,16.1411,16.098,16.1142,48393.8256
2010-08-03 10:25:00,29.93,29.94,29.89,29.89,26700.041718815188,16.1142,16.1196,16.0927,16.0927,26700.0417
2010-08-03 10:30:00,29.9,29.97,29.89,29.95,87192.32373800584,16.098,16.1357,16.0927,16.125,87192.3237
2010-08-03 10:35:00,29.95,29.95,29.89,29.92,145598.66499791408,16.125,16.125,16.0927,16.1088,145598.665
2010-08-03 10:40:00,29.92,29.95,29.91,29.94,34765.679321373944,16.1088,16.125,16.1034,16.1196,34765.6793
2010-08-03 10:45:00,29.94,29.99,29.91,29.98,32679.738562091505,16.1196,16.1465,16.1034,16.1411,32679.7386
2010-08-03 10:50:00,29.98,29.99,29.94,29.94,62300.0973439021,16.1411,16.1465,16.1196,16.1196,62300.0973
2010-08-03 10:55:00,29.94,29.96,29.93,29.95,39354.748991795306,16.1196,16.1303,16.1142,16.125,39354.749
2010-08-03 11:00:00,29.95,29.95,29.93,29.95,28785.982478097623,16.125,16.125,16.1142,16.125,28785.9825
2010-08-03 11:05:00,29.94,29.94,29.92,29.93,14323.459880406064,16.1196,16.1196,16.1088,16.1142,14323.4599
2010-08-03 11:10:00,29.93,29.93,29.88,29.93,30593.79780280907,16.1142,16.1142,16.0873,16.1142,30593.7978
2010-08-03 11:15:00,29.92,29.96,29.91,29.96,21276.595744680853,16.1088,16.1303,16.1034,16.1303,21276.5957
2010-08-03 11:20:00,29.96,29.98,29.95,29.96,57432.90223890975,16.1303,16.1411,16.125,16.1303,57432.9022
2010-08-03 11:25:00,29.96,29.97,29.94,29.94,48254.76289806704,16.1303,16.1357,16.1196,16.1196,48254.7629
2010-08-03 11:30:00,29.94,29.95,29.93,29.95,39910.999860937285,16.1196,16.125,16.1142,16.125,39910.9999
2010-08-03 11:35:00,29.95,29.98,29.94,29.97,63412.59908218607,16.125,16.1411,16.1196,16.1357,63412.5991
2010-08-03 11:40:00,29.97,29.99,29.95,29.98,64803.22625504103,16.1357,16.1465,16.125,16.1411,64803.2263
2010-08-03 11:45:00,29.99,29.99,29.93,29.94,47698.51202892505,16.1465,16.1465,16.1142,16.1196,47698.512
2010-08-03 11:50:00,29.94,29.94,29.93,29.94,55207.89876234182,16.1196,16.1196,16.1142,16.1196,55207.8988
2010-08-03 11:55:00,29.93,29.94,29.91,29.91,32679.738562091505,16.1142,16.1196,16.1034,16.1034,32679.7386
2010-08-03 12:00:00,29.92,29.94,29.89,29.89,46307.88485607009,16.1088,16.1196,16.0927,16.0927,46307.8849
2010-08-03 12:05:00,29.9,29.91,29.89,29.9,9873.4529272702,16.098,16.1034,16.0927,16.098,9873.4529
2010-08-03 12:10:00,29.9,29.91,29.87,29.89,24335.97552496176,16.098,16.1034,16.0819,16.0927,24335.9755
2010-08-03 12:15:00,29.89,29.89,29.84,29.86,21415.658461966348,16.0927,16.0927,16.0657,16.0765,21415.6585
2010-08-03 12:20:00,29.86,29.89,29.86,29.88,62717.2854957586,16.0765,16.0927,16.0765,16.0873,62717.2855
2010-08-03 12:25:00,29.88,29.89,29.82,29.84,37407.870949798365,16.0873,16.0927,16.055,16.0657,37407.8709
2010-08-03 12:30:00,29.84,29.86,29.81,29.81,53678.208872201365,16.0657,16.0765,16.0496,16.0496,53678.2089
2010-08-03 12:35:00,29.81,29.83,29.8,29.81,25031.28911138924,16.0496,16.0604,16.0442,16.0496,25031.2891
2010-08-03 12:40:00,29.81,29.82,29.8,29.81,39215.68627450981,16.0496,16.055,16.0442,16.0496,39215.6863
2010-08-03 12:45:00,29.8,29.81,29.79,29.79,19885.96857182589,16.0442,16.0496,16.0388,16.0388,19885.9686
2010-08-03 12:50:00,29.8,29.85,29.8,29.84,35182.86747323043,16.0442,16.0711,16.0442,16.0657,35182.8675
2010-08-03 12:55:00,29.84,29.85,29.8,29.8,55764.1496314838,16.0657,16.0711,16.0442,16.0442,55764.1496
2010-08-03 13:00:00,29.81,29.81,29.77,29.79,48532.88833263802,16.0496,16.0496,16.0281,16.0388,48532.8883
2010-08-03 13:05:00,29.79,29.81,29.78,29.79,24335.97552496176,16.0388,16.0496,16.0334,16.0388,24335.9755
2010-08-03 13:10:00,29.79,29.83,29.79,29.82,29620.3587818106,16.0388,16.0604,16.0388,16.055,29620.3588
2010-08-03 13:15:00,29.82,29.84,29.81,29.84,20859.40759282437,16.055,16.0657,16.0496,16.0657,20859.4076
2010-08-03 13:20:00,29.84,29.85,29.84,29.84,26700.041718815188,16.0657,16.0711,16.0657,16.0657,26700.0417
2010-08-03 13:25:00,29.84,29.86,29.81,29.82,49784.45278820748,16.0657,16.0765,16.0496,16.055,49784.4528
2010-08-03 13:30:00,29.83,29.85,29.81,29.83,118481.4351272424,16.0604,16.0711,16.0496,16.0604,118481.4351
2010-08-03 13:35:00,29.83,29.84,29.77,29.77,81490.75232930052,16.0604,16.0657,16.0281,16.0281,81490.7523
2010-08-03 13:40:00,29.77,29.79,29.77,29.77,45056.32040050063,16.0281,16.0388,16.0281,16.0281,45056.3204
2010-08-03 13:45:00,29.77,29.79,29.77,29.79,33514.114865804484,16.0281,16.0388,16.0281,16.0388,33514.1149
2010-08-03 13:50:00,29.78,29.82,29.78,29.81,46307.88485607009,16.0334,16.055,16.0334,16.0496,46307.8849
2010-08-03 13:55:00,29.82,29.82,29.8,29.81,30871.923237380062,16.055,16.055,16.0442,16.0496,30871.9232
2010-08-03 14:00:00,29.81,29.81,29.76,29.79,64246.97538589904,16.0496,16.0496,16.0227,16.0388,64246.9754
2010-08-03 14:05:00,29.78,29.81,29.76,29.81,47142.26115978307,16.0334,16.0496,16.0227,16.0496,47142.2612
2010-08-03 14:10:00,29.81,29.81,29.8,29.8,49645.39007092199,16.0496,16.0496,16.0442,16.0442,49645.3901
2010-08-03 14:15:00,29.79,29.82,29.79,29.82,36156.3064942289,16.0388,16.055,16.0388,16.055,36156.3065
2010-08-03 14:20:00,29.82,29.83,29.81,29.81,35600.05562508692,16.055,16.0604,16.0496,16.0496,35600.0556
2010-08-03 14:25:00,29.81,29.83,29.81,29.83,31289.111389236547,16.0496,16.0604,16.0496,16.0604,31289.1114
2010-08-03 14:30:00,29.83,29.85,29.82,29.85,65776.6652760395,16.0604,16.0711,16.055,16.0711,65776.6653
2010-08-03 14:35:00,29.85,29.85,29.82,29.84,31567.23682380754,16.0711,16.0711,16.055,16.0657,31567.2368
2010-08-03 14:40:00,29.84,29.84,29.8,29.81,43804.75594493117,16.0657,16.0657,16.0442,16.0496,43804.7559
2010-08-03 14:45:00,29.81,29.81,29.8,29.81,40467.25073007927,16.0496,16.0496,16.0442,16.0496,40467.2507
2010-08-03 14:50:00,29.81,29.81,29.78,29.79,46586.01029064108,16.0496,16.0496,16.0334,16.0388,46586.0103
2010-08-03 14:55:00,29.79,29.81,29.79,29.79,64942.288972326525,16.0388,16.0496,16.0388,16.0388,64942.289
2010-08-03 15:00:00,29.81,29.81,29.76,29.76,78431.37254901961,16.0496,16.0496,16.0227,16.0227,78431.3725
2010-08-03 15:05:00,29.76,29.79,29.76,29.79,125295.50827423167,16.0227,16.0388,16.0227,16.0388,125295.5083
2010-08-03 15:10:00,29.79,29.84,29.79,29.82,53678.208872201365,16.0388,16.0657,16.0388,16.055,53678.2089
2010-08-03 15:15:00,29.82,29.84,29.81,29.82,85245.4456960089,16.055,16.0657,16.0496,16.055,85245.4457
2010-08-03 15:20:00,29.81,29.81,29.76,29.76,31984.424975664027,16.0496,16.0496,16.0227,16.0227,31984.425
2010-08-03 15:25:00,29.77,29.77,29.73,29.76,70921.98581560285,16.0281,16.0281,16.0065,16.0227,70921.9858
2010-08-03 15:30:00,29.76,29.8,29.75,29.79,101098.59546655545,16.0227,16.0442,16.0173,16.0388,101098.5955
2010-08-03 15:35:00,29.79,29.79,29.76,29.78,65081.35168961202,16.0388,16.0388,16.0227,16.0334,65081.3517
2010-08-03 15:40:00,29.79,29.8,29.76,29.78,100959.53274926991,16.0388,16.0442,16.0227,16.0334,100959.5327
2010-08-03 15:45:00,29.79,29.81,29.73,29.76,156167.43151161174,16.0388,16.0496,16.0065,16.0227,156167.4315
2010-08-03 15:50:00,29.76,29.78,29.72,29.73,138367.4036990683,16.0227,16.0334,16.0011,16.0065,138367.4037
2010-08-03 15:55:00,29.73,29.76,29.72,29.76,205673.75886524824,16.0065,16.0227,16.0011,16.0227,205673.7589
2010-08-04 09:30:00,29.91,29.94,29.79,29.85,41440.68975107774,16.1034,16.1196,16.0388,16.0711,41440.6898
2010-08-04 09:35:00,29.84,29.96,29.78,29.95,22528.16020025032,16.0657,16.1303,16.0334,16.125,22528.1602
2010-08-04 09:40:00,29.94,29.97,29.86,29.93,37964.12181894034,16.1196,16.1357,16.0765,16.1142,37964.1218
2010-08-04 09:45:00,29.95,29.97,29.88,29.89,23918.78737310527,16.125,16.1357,16.0873,16.0927,23918.7874
2010-08-04 09:50:00,29.89,29.95,29.88,29.89,28646.91976081213,16.0927,16.125,16.0873,16.0927,28646.9198
2010-08-04 09:55:00,29.91,29.95,29.88,29.93,36851.62008065638,16.1034,16.125,16.0873,16.1142,36851.6201
2010-08-04 10:00:00,29.96,30.09,29.96,29.99,72034.48755388681,16.1303,16.2003,16.1303,16.1465,72034.4876
2010-08-04 10:05:00,30.0,30.04,29.94,29.98,85523.5711305799,16.1519,16.1734,16.1196,16.1411,85523.5711
2010-08-04 10:10:00,29.97,30.02,29.94,29.99,35182.86747323043,16.1357,16.1627,16.1196,16.1465,35182.8675
2010-08-04 10:15:00,29.99,29.99,29.86,29.86,59379.78028090669,16.1465,16.1465,16.0765,16.0765,59379.7803
2010-08-04 10:20:00,29.86,29.86,29.84,29.84,38103.18453622584,16.0765,16.0765,16.0657,16.0657,38103.1845
2010-08-04 10:25:00,29.85,29.94,29.85,29.91,25726.60269781672,16.0711,16.1196,16.0711,16.1034,25726.6027
2010-08-04 10:30:00,29.93,29.96,29.87,29.9,48950.07648449451,16.1142,16.1303,16.0819,16.098,48950.0765
2010-08-04 10:35:00,29.89,29.92,29.84,29.91,191489.36170212767,16.0927,16.1088,16.0657,16.1034,191489.3617
2010-08-04 10:40:00,29.91,29.92,29.88,29.91,195244.05506883605,16.1034,16.1088,16.0873,16.1034,195244.0551
2010-08-04 10:45:00,29.91,29.96,29.91,29.94,45334.44583507162,16.1034,16.1303,16.1034,16.1196,45334.4458
2010-08-04 10:50:00,29.93,29.96,29.87,29.87,583229.0362953693,16.1142,16.1303,16.0819,16.0819,583229.0363
2010-08-04 10:55:00,29.88,29.93,29.88,29.91,81629.81504658602,16.0873,16.1142,16.0873,16.1034,81629.815
2010-08-04 11:00:00,29.92,29.93,29.89,29.91,28368.79432624113,16.1088,16.1142,16.0927,16.1034,28368.7943
2010-08-04 11:05:00,29.91,29.93,29.91,29.91,61882.90919204562,16.1034,16.1142,16.1034,16.1034,61882.9092
2010-08-04 11:10:00,29.91,29.94,29.91,29.94,51314.14267834794,16.1034,16.1196,16.1034,16.1196,51314.1427
2010-08-04 11:15:00,29.94,29.95,29.91,29.92,34348.49116951745,16.1196,16.125,16.1034,16.1088,34348.4912
2010-08-04 11:20:00,29.93,29.95,29.92,29.94,30871.923237380062,16.1142,16.125,16.1088,16.1196,30871.9232
2010-08-04 11:25:00,29.94,29.94,29.91,29.91,33931.30301766097,16.1196,16.1196,16.1034,16.1034,33931.303
2010-08-04 11:30:00,29.91,29.91,29.86,29.89,50896.95452649145,16.1034,16.1034,16.0765,16.0927,50896.9545
2010-08-04 11:35:00,29.89,29.93,29.89,29.91,22945.3483521068,16.0927,16.1142,16.0927,16.1034,22945.3484
2010-08-04 11:40:00,29.91,29.94,29.9,29.94,42692.2542066472,16.1034,16.1196,16.098,16.1196,42692.2542
2010-08-04 11:45:00,29.94,29.95,29.91,29.95,43387.56779307468,16.1196,16.125,16.1034,16.125,43387.5678
2010-08-04 11:50:00,29.94,29.96,29.94,29.95,35460.992907801425,16.1196,16.1303,16.1196,16.125,35460.9929
2010-08-04 11:55:00,29.95,29.96,29.94,29.95,38937.560839938815,16.125,16.1303,16.1196,16.125,38937.5608
2010-08-04 12:00:00,29.96,29.96,29.91,29.95,49089.13920178001,16.1303,16.1303,16.1034,16.125,49089.1392
2010-08-04 12:05:00,29.95,29.96,29.94,29.94,31428.174106522045,16.125,16.1303,16.1196,16.1196,31428.1741
2010-08-04 12:10:00,29.94,29.96,29.94,29.95,28229.73160895564,16.1196,16.1303,16.1196,16.125,28229.7316
2010-08-04 12:15:00,29.95,29.95,29.94,29.95,29620.3587818106,16.125,16.125,16.1196,16.125,29620.3588
2010-08-04 12:20:00,29.94,29.97,29.94,29.95,54234.45974134335,16.1196,16.1357,16.1196,16.125,54234.4597
2010-08-04 12:25:00,29.96,29.98,29.95,29.96,23223.4737866778,16.1303,16.1411,16.125,16.1303,23223.4738
2010-08-04 12:30:00,29.96,30.0,29.95,30.0,36990.682797941874,16.1303,16.1519,16.125,16.1519,36990.6828
2010-08-04 12:35:00,29.99,30.02,29.99,30.0,29620.3587818106,16.1465,16.1627,16.1465,16.1519,29620.3588
2010-08-04 12:40:00,29.99,30.0,29.98,29.99,25448.477263245724,16.1465,16.1519,16.1411,16.1465,25448.4773
2010-08-04 12:45:00,29.99,30.0,29.98,29.99,26560.979001529693,16.1465,16.1519,16.1411,16.1465,26560.979
2010-08-04 12:50:00,29.98,30.0,29.98,29.99,28229.73160895564,16.1411,16.1519,16.1411,16.1465,28229.7316
2010-08-04 12:55:00,29.98,29.99,29.95,29.95,44361.00681407315,16.1411,16.1465,16.125,16.125,44361.0068
2010-08-04 13:00:00,29.95,29.96,29.94,29.94,19607.843137254906,16.125,16.1303,16.1196,16.1196,19607.8431
2010-08-04 13:05:00,29.95,29.95,29.91,29.94,34487.553886802954,16.125,16.125,16.1034,16.1196,34487.5539
2010-08-04 13:10:00,29.94,29.94,29.89,29.9,26421.916284244195,16.1196,16.1196,16.0927,16.098,26421.9163
2010-08-04 13:15:00,29.9,29.91,29.9,29.91,18773.46683354193,16.098,16.1034,16.098,16.1034,18773.4668
2010-08-04 13:20:00,29.91,29.92,29.87,29.88,33096.92671394799,16.1034,16.1088,16.0819,16.0873,33096.9267
2010-08-04 13:25:00,29.88,29.91,29.88,29.91,14045.334445835071,16.0873,16.1034,16.0873,16.1034,14045.3344
2010-08-04 13:30:00,29.91,29.91,29.9,29.91,23779.724655819777,16.1034,16.1034,16.098,16.1034,23779.7247
2010-08-04 13:35:00,29.91,29.93,29.91,29.91,46864.13572521207,16.1034,16.1142,16.1034,16.1034,46864.1357
2010-08-04 13:40:00,29.91,29.91,29.89,29.91,20720.34487553887,16.1034,16.1034,16.0927,16.1034,20720.3449
2010-08-04 13:45:00,29.91,29.91,29.9,29.91,15575.024335975526,16.1034,16.1034,16.098,16.1034,15575.0243
2010-08-04 13:50:00,29.91,29.91,29.9,29.9,19746.9058545404,16.1034,16.1034,16.098,16.098,19746.9059
2010-08-04 13:55:00,29.9,29.91,29.88,29.89,16270.337922403003,16.098,16.1034,16.0873,16.0927,16270.3379
2010-08-04 14:00:00,29.9,29.92,29.89,29.91,71339.17396745933,16.098,16.1088,16.0927,16.1034,71339.174
2010-08-04 14:05:00,29.91,29.91,29.89,29.9,11681.268251981644,16.1034,16.1034,16.0927,16.098,11681.2683
2010-08-04 14:10:00,29.9,29.91,29.9,29.91,37964.12181894034,16.098,16.1034,16.098,16.1034,37964.1218
2010-08-04 14:15:00,29.91,29.91,29.89,29.9,47559.44931163955,16.1034,16.1034,16.0927,16.098,47559.4493
2010-08-04 14:20:00,29.9,29.91,29.87,29.89,30176.60965095258,16.098,16.1034,16.0819,16.0927,30176.6097
2010-08-04 14:25:00,29.89,29.9,29.88,29.89,50479.76637463496,16.0927,16.098,16.0873,16.0927,50479.7664
2010-08-04 14:30:00,29.88,29.91,29.88,29.89,48950.07648449451,16.0873,16.1034,16.0873,16.0927,48950.0765
2010-08-04 14:35:00,29.89,29.92,29.89,29.89,39354.748991795306,16.0927,16.1088,16.0927,16.0927,39354.749
2010-08-04 14:40:00,29.89,29.94,29.89,29.92,44639.13224864414,16.0927,16.1196,16.0927,16.1088,44639.1322
2010-08-04 14:45:00,29.93,29.93,29.91,29.92,35321.93019051592,16.1142,16.1142,16.1034,16.1088,35321.9302
2010-08-04 14:50:00,29.93,29.95,29.91,29.95,21276.595744680853,16.1142,16.125,16.1034,16.125,21276.5957
2010-08-04 14:55:00,29.95,29.99,29.94,29.99,33653.17758308998,16.125,16.1465,16.1196,16.1465,33653.1776
2010-08-04 15:00:00,29.99,29.99,29.96,29.99,36851.62008065638,16.1465,16.1465,16.1303,16.1465,36851.6201
2010-08-04 15:05:00,29.99,30.0,29.97,29.99,50201.640940063975,16.1465,16.1519,16.1357,16.1465,50201.6409
2010-08-04 15:10:00,29.99,30.03,29.99,30.02,39632.874426366296,16.1465,16.168,16.1465,16.1627,39632.8744
2010-08-04 15:15:00,30.02,30.07,30.01,30.06,44082.88137950216,16.1627,16.1896,16.1573,16.1842,44082.8814
2010-08-04 15:20:00,30.06,30.08,30.04,30.07,41023.50159922125,16.1842,16.195,16.1734,16.1896,41023.5016
2010-08-04 15:25:00,30.07,30.1,30.07,30.09,30037.546933667087,16.1896,16.2057,16.1896,16.2003,30037.5469
2010-08-04 15:30:00,30.09,30.12,30.09,30.11,52009.45626477542,16.2003,16.2165,16.2003,16.2111,52009.4563
2010-08-04 15:35:00,30.12,30.12,30.07,30.08,57432.90223890975,16.2165,16.2165,16.1896,16.195,57432.9022
2010-08-04 15:40:00,30.09,30.12,30.08,30.1,60075.09386733417,16.2003,16.2165,16.195,16.2057,60075.0939
2010-08-04 15:45:00,30.1,30.11,30.08,30.08,50896.95452649145,16.2057,16.2111,16.195,16.195,50896.9545
2010-08-04 15:50:00,30.08,30.09,30.02,30.04,80517.31330830205,16.195,16.2003,16.1627,16.1734,80517.3133
2010-08-04 15:55:00,30.04,30.07,30.03,30.05,187734.6683354193,16.1734,16.1896,16.168,16.1788,187734.6683
2010-08-05 09:30:00,30.03,30.19,29.94,30.07,159783.06216103464,16.168,16.2542,16.1196,16.1896,159783.0622
2010-08-05 09:35:00,30.07,30.17,30.03,30.03,73842.30287859826,16.1896,16.2434,16.168,16.168,73842.3029
2010-08-05 09:40:00,30.03,30.04,29.93,29.95,82464.19135029899,16.168,16.1734,16.1142,16.125,82464.1914
2010-08-05 09:45:00,29.95,29.97,29.91,29.95,28090.668891670142,16.125,16.1357,16.1034,16.125,28090.6689
2010-08-05 09:50:00,29.95,30.0,29.93,29.99,30454.73508552357,16.125,16.1519,16.1142,16.1465,30454.7351
2010-08-05 09:55:00,29.98,30.03,29.94,30.02,35182.86747323043,16.1411,16.168,16.1196,16.1627,35182.8675
2010-08-05 10:00:00,30.01,30.03,29.95,30.02,68836.0450563204,16.1573,16.168,16.125,16.1627,68836.0451
2010-08-05 10:05:00,30.02,30.03,29.96,30.0,64803.22625504103,16.1627,16.168,16.1303,16.1519,64803.2263
2010-08-05 10:10:00,30.01,30.08,30.01,30.04,60353.21930190516,16.1573,16.195,16.1573,16.1734,60353.2193
2010-08-05 10:15:00,30.04,30.06,30.04,30.04,17382.839660686972,16.1734,16.1842,16.1734,16.1734,17382.8397
2010-08-05 10:20:00,30.04,30.04,30.0,30.02,93172.02058128217,16.1734,16.1734,16.1519,16.1627,93172.0206
2010-08-05 10:25:00,30.02,30.03,30.02,30.02,54234.45974134335,16.1627,16.168,16.1627,16.1627,54234.4597
2010-08-05 10:30:00,30.03,30.06,29.97,29.99,140731.4698929217,16.168,16.1842,16.1357,16.1465,140731.4699
2010-08-05 10:35:00,29.98,29.99,29.91,29.91,67167.29244889446,16.1411,16.1465,16.1034,16.1034,67167.2924
2010-08-05 10:40:00,29.91,29.92,29.89,29.9,45473.50855235712,16.1034,16.1088,16.0927,16.098,45473.5086
2010-08-05 10:45:00,29.91,29.96,29.9,29.96,63412.59908218607,16.1034,16.1303,16.098,16.1303,63412.5991
2010-08-05 10:50:00,29.96,29.98,29.94,29.94,31984.424975664027,16.1303,16.1411,16.1196,16.1196,31984.425
2010-08-05 10:55:00,29.94,29.96,29.91,29.91,15853.149770546515,16.1196,16.1303,16.1034,16.1034,15853.1498
2010-08-05 11:00:00,29.91,29.97,29.91,29.92,35460.992907801425,16.1034,16.1357,16.1034,16.1088,35460.9929
2010-08-05 11:05:00,29.92,29.93,29.89,29.89,58962.59212905021,16.1088,16.1142,16.0927,16.0927,58962.5921
2010-08-05 11:10:00,29.89,29.99,29.89,29.99,83437.63037129746,16.0927,16.1465,16.0927,16.1465,83437.6304
2010-08-05 11:15:00,29.99,30.03,29.99,30.02,31150.04867195105,16.1465,16.168,16.1465,16.1627,31150.0487
2010-08-05 11:20:00,30.03,30.03,30.0,30.02,20025.03128911139,16.168,16.168,16.1519,16.1627,20025.0313
2010-08-05 11:25:00,30.02,30.04,30.01,30.02,25170.35182867473,16.1627,16.1734,16.1573,16.1627,25170.3518
2010-08-05 11:30:00,30.02,30.04,30.02,30.02,44778.19496592964,16.1627,16.1734,16.1627,16.1627,44778.195
2010-08-05 11:35:00,30.02,30.05,29.99,30.04,31150.04867195105,16.1627,16.1788,16.1465,16.1734,31150.0487
2010-08-05 11:40:00,30.04,30.09,30.04,30.07,60214.15658461967,16.1734,16.2003,16.1734,16.1896,60214.1566
2010-08-05 11:45:00,30.08,30.11,30.07,30.11,47420.38659435406,16.195,16.2111,16.1896,16.2111,47420.3866
2010-08-05 11:50:00,30.11,30.14,30.11,30.13,47003.19844249757,16.2111,16.2273,16.2111,16.2219,47003.1984
2010-08-05 11:55:00,30.13,30.16,30.13,30.14,61882.90919204562,16.2219,16.238,16.2219,16.2273,61882.9092
2010-08-05 12:00:00,30.14,30.18,30.14,30.18,57432.90223890975,16.2273,16.2488,16.2273,16.2488,57432.9022
2010-08-05 12:05:00,30.17,30.2,30.17,30.2,101654.8463356974,16.2434,16.2596,16.2434,16.2596,101654.8463
2010-08-05 12:10:00,30.19,30.2,30.19,30.2,100681.40731469894,16.2542,16.2596,16.2542,16.2596,100681.4073
2010-08-05 12:15:00,30.2,30.2,30.2,30.2,43804.75594493117,16.2596,16.2596,16.2596,16.2596,43804.7559
2010-08-05 12:20:00,30.2,30.2,30.18,30.2,56459.46321791128,16.2596,16.2596,16.2488,16.2596,56459.4632
2010-08-05 12:25:00,30.2,30.2,30.19,30.2,93311.08329856768,16.2596,16.2596,16.2542,16.2596,93311.0833
2010-08-05 12:30:00,30.2,30.2,30.17,30.18,36295.36921151439,16.2596,16.2596,16.2434,16.2488,36295.3692
2010-08-05 12:35:00,30.18,30.19,30.17,30.17,21415.658461966348,16.2488,16.2542,16.2434,16.2434,21415.6585
2010-08-05 12:40:00,30.17,30.17,30.14,30.17,48532.88833263802,16.2434,16.2434,16.2273,16.2434,48532.8883
2010-08-05 12:45:00,30.17,30.2,30.16,30.2,41857.87790293423,16.2434,16.2596,16.238,16.2596,41857.8779
2010-08-05 12:50:00,30.2,30.2,30.19,30.2,19746.9058545404,16.2596,16.2596,16.2542,16.2596,19746.9059
2010-08-05 12:55:00,30.2,30.2,30.2,30.2,8482.825754415242,16.2596,16.2596,16.2596,16.2596,8482.8258
2010-08-05 13:00:00,30.2,30.24,30.2,30.22,58684.46669447921,16.2596,16.2811,16.2596,16.2703,58684.4667
2010-08-05 13:05:00,30.22,30.26,30.22,30.25,26560.979001529693,16.2703,16.2919,16.2703,16.2865,26560.979
2010-08-05 13:10:00,30.25,30.27,30.25,30.25,43526.63051036018,16.2865,16.2973,16.2865,16.2865,43526.6305
2010-08-05 13:15:00,30.25,30.27,30.23,30.23,20581.28215825337,16.2865,16.2973,16.2757,16.2757,20581.2822
2010-08-05 13:20:00,30.23,30.28,30.23,30.28,33653.17758308998,16.2757,16.3026,16.2757,16.3026,33653.1776
2010-08-05 13:25:00,30.27,30.33,30.27,30.3,67167.29244889446,16.2973,16.3296,16.2973,16.3134,67167.2924
2010-08-05 13:30:00,30.29,30.3,30.27,30.27,55068.83604505633,16.308,16.3134,16.2973,16.2973,55068.836
2010-08-05 13:35:00,30.27,30.3,30.25,30.25,32818.801279377,16.2973,16.3134,16.2865,16.2865,32818.8013
2010-08-05 13:40:00,30.25,30.27,30.24,30.25,33653.17758308998,16.2865,16.2973,16.2811,16.2865,33653.1776
2010-08-05 13:45:00,30.25,30.28,30.25,30.27,20442.21944096788,16.2865,16.3026,16.2865,16.2973,20442.2194
2010-08-05 13:50:00,30.27,30.32,30.27,30.32,73981.36559588375,16.2973,16.3242,16.2973,16.3242,73981.3656
2010-08-05 13:55:00,30.32,30.35,30.32,30.35,65359.47712418301,16.3242,16.3403,16.3242,16.3403,65359.4771
2010-08-05 14:00:00,30.35,30.39,30.35,30.36,66054.7907106105,16.3403,16.3619,16.3403,16.3457,66054.7907
2010-08-05 14:05:00,30.36,30.36,30.35,30.35,16965.651508830484,16.3457,16.3457,16.3403,16.3403,16965.6515
2010-08-05 14:10:00,30.35,30.37,30.35,30.37,31289.111389236547,16.3403,16.3511,16.3403,16.3511,31289.1114
2010-08-05 14:15:00,30.37,30.41,30.37,30.39,66750.10429703796,16.3511,16.3726,16.3511,16.3619,66750.1043
2010-08-05 14:20:00,30.39,30.4,30.37,30.38,33653.17758308998,16.3619,16.3672,16.3511,16.3565,33653.1776
2010-08-05 14:25:00,30.37,30.4,30.37,30.4,54095.39702405786,16.3511,16.3672,16.3511,16.3672,54095.397
2010-08-05 14:30:00,30.4,30.4,30.4,30.4,23362.53650396329,16.3672,16.3672,16.3672,16.3672,23362.5365
2010-08-05 14:35:00,30.4,30.44,30.4,30.43,73425.11472674177,16.3672,16.3888,16.3672,16.3834,73425.1147
2010-08-05 14:40:00,30.42,30.43,30.4,30.4,51731.33083020442,16.378,16.3834,16.3672,16.3672,51731.3308
2010-08-05 14:45:00,30.41,30.43,30.4,30.43,60353.21930190516,16.3726,16.3834,16.3672,16.3834,60353.2193
2010-08-05 14:50:00,30.42,30.43,30.42,30.43,57432.90223890975,16.378,16.3834,16.378,16.3834,57432.9022
2010-08-05 14:55:00,30.43,30.45,30.41,30.45,100959.53274926991,16.3834,16.3942,16.3726,16.3942,100959.5327
2010-08-05 15:00:00,30.44,30.44,30.42,30.43,125851.75914337368,16.3888,16.3888,16.378,16.3834,125851.7591
2010-08-05 15:05:00,30.42,30.43,30.37,30.38,139758.03087192326,16.378,16.3834,16.3511,16.3565,139758.0309
2010-08-05 15:10:00,30.38,30.42,30.37,30.42,94840.77318870812,16.3565,16.378,16.3511,16.378,94840.7732
2010-08-05 15:15:00,30.42,30.45,30.4,30.45,98595.4665554165,16.378,16.3942,16.3672,16.3942,98595.4666
2010-08-05 15:20:00,30.45,30.52,30.45,30.51,92893.89514671118,16.3942,16.4318,16.3942,16.4265,92893.8951
2010-08-05 15:25:00,30.52,30.52,30.49,30.5,101098.59546655545,16.4318,16.4318,16.4157,16.4211,101098.5955
2010-08-05 15:30:00,30.49,30.5,30.43,30.43,115700.18078153249,16.4157,16.4211,16.3834,16.3834,115700.1808
2010-08-05 15:35:00,30.43,30.46,30.43,30.45,116256.43165067448,16.3834,16.3995,16.3834,16.3942,116256.4317
2010-08-05 15:40:00,30.45,30.53,30.45,30.5,211375.3302739536,16.3942,16.4372,16.3942,16.4211,211375.3303
2010-08-05 15:45:00,30.5,30.5,30.44,30.48,241691.00264219168,16.4211,16.4211,16.3888,16.4103,241691.0026
2010-08-05 15:50:00,30.48,30.49,30.41,30.43,265748.8527325824,16.4103,16.4157,16.3726,16.3834,265748.8527
2010-08-05 15:55:00,30.42,30.49,30.42,30.48,357808.3715755806,16.378,16.4157,16.378,16.4103,357808.3716
2010-08-06 09:30:00,30.2,30.27,30.2,30.26,58128.21582533723,16.2596,16.2973,16.2596,16.2919,58128.2158
2010-08-06 09:35:00,30.27,30.35,30.2,30.25,42831.316923932696,16.2973,16.3403,16.2596,16.2865,42831.3169
2010-08-06 09:40:00,30.25,30.34,30.25,30.3,40745.37616465026,16.2865,16.3349,16.2865,16.3134,40745.3762
2010-08-06 09:45:00,30.3,30.31,30.22,30.24,49923.51550549298,16.3134,16.3188,16.2703,16.2811,49923.5155
2010-08-06 09:50:00,30.25,30.3,30.21,30.25,52426.64441663191,16.2865,16.3134,16.2649,16.2865,52426.6444
2010-08-06 09:55:00,30.25,30.33,30.25,30.33,45612.57126964261,16.2865,16.3296,16.2865,16.3296,45612.5713
2010-08-06 10:00:00,30.33,30.39,30.33,30.39,82603.2540675845,16.3296,16.3619,16.3296,16.3619,82603.2541
2010-08-06 10:05:00,30.39,30.4,30.37,30.39,61465.72104018913,16.3619,16.3672,16.3511,16.3619,61465.721
2010-08-06 10:10:00,30.38,30.4,30.37,30.4,91225.14253928524,16.3565,16.3672,16.3511,16.3672,91225.1425
2010-08-06 10:15:00,30.4,30.44,30.39,30.4,59518.84299819219,16.3672,16.3888,16.3619,16.3672,59518.843
2010-08-06 10:20:00,30.4,30.42,30.36,30.39,48254.76289806704,16.3672,16.378,16.3457,16.3619,48254.7629
2010-08-06 10:25:00,30.39,30.4,30.37,30.4,37964.12181894034,16.3619,16.3672,16.3511,16.3672,37964.1218
2010-08-06 10:30:00,30.4,30.41,30.38,30.4,65498.5398414685,16.3672,16.3726,16.3565,16.3672,65498.5398
2010-08-06 10:35:00,30.4,30.41,30.3,30.3,53400.083437630376,16.3672,16.3726,16.3134,16.3134,53400.0834
2010-08-06 10:40:00,30.3,30.31,30.22,30.23,115839.24349881796,16.3134,16.3188,16.2703,16.2757,115839.2435
2010-08-06 10:45:00,30.22,30.22,30.12,30.13,103323.59894312336,16.2703,16.2703,16.2165,16.2219,103323.5989
2010-08-06 10:50:00,30.13,30.14,30.07,30.1,61465.72104018913,16.2219,16.2273,16.1896,16.2057,61465.721
2010-08-06 10:55:00,30.1,30.12,30.02,30.05,42553.19148936171,16.2057,16.2165,16.1627,16.1788,42553.1915
2010-08-06 11:00:00,30.05,30.07,30.03,30.07,47976.63746349604,16.1788,16.1896,16.168,16.1896,47976.6375
2010-08-06 11:05:00,30.07,30.09,30.02,30.05,43248.50507578919,16.1896,16.2003,16.1627,16.1788,43248.5051
2010-08-06 11:10:00,30.07,30.12,30.05,30.12,33375.05214851898,16.1896,16.2165,16.1788,16.2165,33375.0521
2010-08-06 11:15:00,30.11,30.2,30.1,30.1,43387.56779307468,16.2111,16.2596,16.2057,16.2057,43387.5678
2010-08-06 11:20:00,30.11,30.19,30.09,30.17,50896.95452649145,16.2111,16.2542,16.2003,16.2434,50896.9545
2010-08-06 11:25:00,30.17,30.17,30.14,30.16,16270.337922403003,16.2434,16.2434,16.2273,16.238,16270.3379
2010-08-06 11:30:00,30.16,30.16,30.12,30.12,29342.23334723961,16.238,16.238,16.2165,16.2165,29342.2333
2010-08-06 11:35:00,30.13,30.15,30.12,30.14,36990.682797941874,16.2219,16.2326,16.2165,16.2273,36990.6828
2010-08-06 11:40:00,30.14,30.14,30.09,30.09,38659.43540536783,16.2273,16.2273,16.2003,16.2003,38659.4354
2010-08-06 11:45:00,30.1,30.11,30.08,30.1,52704.769851202895,16.2057,16.2111,16.195,16.2057,52704.7699
2010-08-06 11:50:00,30.09,30.12,30.09,30.1,43526.63051036018,16.2003,16.2165,16.2003,16.2057,43526.6305
2010-08-06 11:55:00,30.1,30.11,30.07,30.07,37685.99638436936,16.2057,16.2111,16.1896,16.1896,37685.9964
2010-08-06 12:00:00,30.07,30.08,30.03,30.06,32540.67584480601,16.1896,16.195,16.168,16.1842,32540.6758
2010-08-06 12:05:00,30.06,30.08,30.05,30.08,30593.79780280907,16.1842,16.195,16.1788,16.195,30593.7978
2010-08-06 12:10:00,30.08,30.08,30.03,30.04,43665.69322764567,16.195,16.195,16.168,16.1734,43665.6932
2010-08-06 12:15:00,30.04,30.04,30.02,30.03,37964.12181894034,16.1734,16.1734,16.1627,16.168,37964.1218
2010-08-06 12:20:00,30.03,30.06,30.02,30.05,29342.23334723961,16.168,16.1842,16.1627,16.1788,29342.2333
2010-08-06 12:25:00,30.05,30.05,30.01,30.03,21832.84661382284,16.1788,16.1788,16.1573,16.168,21832.8466
2010-08-06 12:30:00,30.03,30.03,30.01,30.02,24892.22639410374,16.168,16.168,16.1573,16.1627,24892.2264
2010-08-06 12:35:00,30.02,30.04,30.02,30.04,21693.78389653734,16.1627,16.1734,16.1627,16.1734,21693.7839
2010-08-06 12:40:00,30.04,30.09,30.04,30.07,30593.79780280907,16.1734,16.2003,16.1734,16.1896,30593.7978
2010-08-06 12:45:00,30.07,30.11,30.07,30.11,12237.519121123629,16.1896,16.2111,16.1896,16.2111,12237.5191
2010-08-06 12:50:00,30.11,30.14,30.1,30.14,23084.4110693923,16.2111,16.2273,16.2057,16.2273,23084.4111
2010-08-06 12:55:00,30.14,30.14,30.09,30.12,32401.613127520515,16.2273,16.2273,16.2003,16.2165,32401.6131
2010-08-06 13:00:00,30.12,30.14,30.09,30.1,35182.86747323043,16.2165,16.2273,16.2003,16.2057,35182.8675
2010-08-06 13:05:00,30.09,30.09,30.05,30.05,30871.923237380062,16.2003,16.2003,16.1788,16.1788,30871.9232
2010-08-06 13:10:00,30.05,30.06,30.02,30.05,33514.114865804484,16.1788,16.1842,16.1627,16.1788,33514.1149
2010-08-06 13:15:00,30.04,30.09,30.04,30.06,32679.738562091505,16.1734,16.2003,16.1734,16.1842,32679.7386
2010-08-06 13:20:00,30.07,30.07,30.05,30.06,28229.73160895564,16.1896,16.1896,16.1788,16.1842,28229.7316
2010-08-06 13:25:00,30.05,30.07,30.03,30.06,33235.98943123349,16.1788,16.1896,16.168,16.1842,33235.9894
2010-08-06 13:30:00,30.06,30.07,30.01,30.01,58823.52941176471,16.1842,16.1896,16.1573,16.1573,58823.5294
2010-08-06 13:35:00,30.02,30.06,30.02,30.02,29481.296064525104,16.1627,16.1842,16.1627,16.1627,29481.2961
2010-08-06 13:40:00,30.02,30.06,30.02,30.06,30593.79780280907,16.1627,16.1842,16.1627,16.1842,30593.7978
2010-08-06 13:45:00,30.06,30.13,30.06,30.11,45334.44583507162,16.1842,16.2219,16.1842,16.2111,45334.4458
2010-08-06 13:50:00,30.12,30.12,30.08,30.08,27534.418022528163,16.2165,16.2165,16.195,16.195,27534.418
2010-08-06 13:55:00,30.09,30.15,30.09,30.14,64942.288972326525,16.2003,16.2326,16.2003,16.2273,64942.289
2010-08-06 14:00:00,30.15,30.15,30.09,30.14,47420.38659435406,16.2326,16.2326,16.2003,16.2273,47420.3866
2010-08-06 14:05:00,30.14,30.16,30.13,30.16,19885.96857182589,16.2273,16.238,16.2219,16.238,19885.9686
2010-08-06 14:10:00,30.16,30.16,30.1,30.13,57015.71408705327,16.238,16.238,16.2057,16.2219,57015.7141
2010-08-06 14:15:00,30.12,30.13,30.08,30.12,43526.63051036018,16.2165,16.2219,16.195,16.2165,43526.6305
2010-08-06 14:20:00,30.12,30.15,30.12,30.14,20303.156723682383,16.2165,16.2326,16.2165,16.2273,20303.1567
2010-08-06 14:25:00,30.15,30.2,30.15,30.2,31567.23682380754,16.2326,16.2596,16.2326,16.2596,31567.2368
2010-08-06 14:30:00,30.2,30.21,30.14,30.15,46307.88485607009,16.2596,16.2649,16.2273,16.2326,46307.8849
2010-08-06 14:35:00,30.14,30.16,30.14,30.16,34487.553886802954,16.2273,16.238,16.2273,16.238,34487.5539
2010-08-06 14:40:00,30.17,30.2,30.16,30.2,19607.843137254906,16.2434,16.2596,16.238,16.2596,19607.8431
2010-08-06 14:45:00,30.2,30.3,30.2,30.27,61604.78375747462,16.2596,16.3134,16.2596,16.2973,61604.7838
2010-08-06 14:50:00,30.28,30.35,30.27,30.34,72034.48755388681,16.3026,16.3403,16.2973,16.3349,72034.4876
2010-08-06 14:55:00,30.34,30.37,30.32,30.36,57432.90223890975,16.3349,16.3511,16.3242,16.3457,57432.9022
2010-08-06 15:00:00,30.36,30.4,30.34,30.35,92198.5815602837,16.3457,16.3672,16.3349,16.3403,92198.5816
2010-08-06 15:05:00,30.34,30.37,30.34,30.37,69253.2332081769,16.3349,16.3511,16.3349,16.3511,69253.2332
2010-08-06 15:10:00,30.38,30.4,30.33,30.35,52009.45626477542,16.3565,16.3672,16.3296,16.3403,52009.4563
2010-08-06 15:15:00,30.35,30.37,30.32,30.35,98873.59198998749,16.3403,16.3511,16.3242,16.3403,98873.592
2010-08-06 15:20:00,30.35,30.4,30.35,30.4,84689.19482686692,16.3403,16.3672,16.3403,16.3672,84689.1948
2010-08-06 15:25:00,30.4,30.45,30.4,30.41,57571.96495619525,16.3672,16.3942,16.3672,16.3726,57571.965
2010-08-06 15:30:00,30.42,30.42,30.34,30.37,112362.67556668058,16.378,16.378,16.3349,16.3511,112362.6756
2010-08-06 15:35:00,30.38,30.43,30.37,30.42,101932.9717702684,16.3565,16.3834,16.3511,16.378,101932.9718
2010-08-06 15:40:00,30.42,30.49,30.4,30.45,142261.15978306218,16.378,16.4157,16.3672,16.3942,142261.1598
2010-08-06 15:45:00,30.46,30.48,30.43,30.48,115143.9299123905,16.3995,16.4103,16.3834,16.4103,115143.9299
2010-08-06 15:50:00,30.48,30.49,30.4,30.42,146572.10401891253,16.4103,16.4157,16.3672,16.378,146572.104
2010-08-06 15:55:00,30.43,30.46,30.42,30.45,225698.7901543596,16.3834,16.3995,16.378,16.3942,225698.7902
2010-08-09 09:30:00,30.6,30.83,30.6,30.83,170212.76595744683,16.4749,16.5988,16.4749,16.5988,170212.766
2010-08-09 09:35:00,30.83,30.92,30.81,30.92,86914.19830343485,16.5988,16.6472,16.588,16.6472,86914.1983
2010-08-09 09:40:00,30.92,30.97,30.89,30.96,123765.81838409124,16.6472,16.6741,16.6311,16.6687,123765.8184
2010-08-09 09:45:00,30.97,30.97,30.84,30.84,117090.80795438743,16.6741,16.6741,16.6041,16.6041,117090.808
2010-08-09 09:50:00,30.84,30.88,30.76,30.76,187595.6056181338,16.6041,16.6257,16.5611,16.5611,187595.6056
2010-08-09 09:55:00,30.76,30.78,30.71,30.72,67723.54331803643,16.5611,16.5718,16.5341,16.5395,67723.5433
2010-08-09 10:00:00,30.72,30.77,30.71,30.73,57015.71408705327,16.5395,16.5664,16.5341,16.5449,57015.7141
2010-08-09 10:05:00,30.71,30.76,30.7,30.75,36295.36921151439,16.5341,16.5611,16.5288,16.5557,36295.3692
2010-08-09 10:10:00,30.76,30.77,30.73,30.75,53956.33430677236,16.5611,16.5664,16.5449,16.5557,53956.3343
2010-08-09 10:15:00,30.75,30.76,30.71,30.72,25726.60269781672,16.5557,16.5611,16.5341,16.5395,25726.6027
2010-08-09 10:20:00,30.71,30.72,30.62,30.64,89000.1390627173,16.5341,16.5395,16.4857,16.4965,89000.1391
2010-08-09 10:25:00,30.64,30.64,30.63,30.64,25031.28911138924,16.4965,16.4965,16.4911,16.4965,25031.2891
2010-08-09 10:30:00,30.65,30.68,30.65,30.66,37685.99638436936,16.5018,16.518,16.5018,16.5072,37685.9964
2010-08-09 10:35:00,30.67,30.7,30.66,30.7,292031.7062995411,16.5126,16.5288,16.5072,16.5288,292031.7063
2010-08-09 10:40:00,30.7,30.73,30.69,30.71,48254.76289806704,16.5288,16.5449,16.5234,16.5341,48254.7629
2010-08-09 10:45:00,30.71,30.78,30.7,30.76,48115.70018078154,16.5341,16.5718,16.5288,16.5611,48115.7002
2010-08-09 10:50:00,30.77,30.84,30.76,30.83,34348.49116951745,16.5664,16.6041,16.5611,16.5988,34348.4912
2010-08-09 10:55:00,30.83,30.84,30.79,30.83,50479.76637463496,16.5988,16.6041,16.5772,16.5988,50479.7664
2010-08-09 11:00:00,30.84,30.86,30.83,30.86,34487.553886802954,16.6041,16.6149,16.5988,16.6149,34487.5539
2010-08-09 11:05:00,30.86,30.89,30.86,30.89,18356.27868168544,16.6149,16.6311,16.6149,16.6311,18356.2787
2010-08-09 11:10:00,30.89,30.93,30.88,30.93,47837.57474621054,16.6311,16.6526,16.6257,16.6526,47837.5747
2010-08-09 11:15:00,30.93,30.96,30.93,30.96,31428.174106522045,16.6526,16.6687,16.6526,16.6687,31428.1741
2010-08-09 11:20:00,30.96,30.99,30.95,30.98,68836.0450563204,16.6687,16.6849,16.6634,16.6795,68836.0451
2010-08-09 11:25:00,30.98,30.98,30.96,30.97,41162.564316506745,16.6795,16.6795,16.6687,16.6741,41162.5643
2010-08-09 11:30:00,30.96,30.99,30.96,30.99,43387.56779307468,16.6687,16.6849,16.6687,16.6849,43387.5678
2010-08-09 11:35:00,30.98,30.99,30.96,30.98,19885.96857182589,16.6795,16.6849,16.6687,16.6795,19885.9686
2010-08-09 11:40:00,30.98,30.99,30.96,30.97,14184.397163120568,16.6795,16.6849,16.6687,16.6741,14184.3972
2010-08-09 11:45:00,30.97,30.98,30.91,30.91,65637.602558754,16.6741,16.6795,16.6418,16.6418,65637.6026
2010-08-09 11:50:00,30.92,30.92,30.86,30.86,37268.80823251286,16.6472,16.6472,16.6149,16.6149,37268.8082
2010-08-09 11:55:00,30.86,30.9,30.85,30.9,22389.09748296482,16.6149,16.6364,16.6095,16.6364,22389.0975
2010-08-09 12:00:00,30.9,30.9,30.86,30.87,21554.721179251843,16.6364,16.6364,16.6149,16.6203,21554.7212
2010-08-09 12:05:00,30.87,30.9,30.86,30.87,20581.28215825337,16.6203,16.6364,16.6149,16.6203,20581.2822
2010-08-09 12:10:00,30.88,30.88,30.85,30.86,12515.64455569462,16.6257,16.6257,16.6095,16.6149,12515.6446
2010-08-09 12:15:00,30.86,30.87,30.85,30.86,7648.449450702267,16.6149,16.6203,16.6095,16.6149,7648.4495
2010-08-09 12:20:00,30.86,30.87,30.84,30.85,11820.33096926714,16.6149,16.6203,16.6041,16.6095,11820.331
2010-08-09 12:25:00,30.85,30.85,30.82,30.84,20581.28215825337,16.6095,16.6095,16.5934,16.6041,20581.2822
2010-08-09 12:30:00,30.84,30.84,30.8,30.81,9734.390209984704,16.6041,16.6041,16.5826,16.588,9734.3902
2010-08-09 12:35:00,30.81,30.83,30.79,30.82,28229.73160895564,16.588,16.5988,16.5772,16.5934,28229.7316
2010-08-09 12:40:00,30.82,30.86,30.81,30.84,53400.083437630376,16.5934,16.6149,16.588,16.6041,53400.0834
2010-08-09 12:45:00,30.84,30.86,30.83,30.85,15157.836184119038,16.6041,16.6149,16.5988,16.6095,15157.8362
2010-08-09 12:50:00,30.86,30.86,30.81,30.82,15853.149770546515,16.6149,16.6149,16.588,16.5934,15853.1498
2010-08-09 12:55:00,30.82,30.83,30.78,30.78,15714.087053261022,16.5934,16.5988,16.5718,16.5718,15714.0871
2010-08-09 13:00:00,30.79,30.79,30.76,30.76,31706.299541093034,16.5772,16.5772,16.5611,16.5611,31706.2995
2010-08-09 13:05:00,30.76,30.78,30.75,30.78,17382.839660686972,16.5611,16.5718,16.5557,16.5718,17382.8397
2010-08-09 13:10:00,30.78,30.79,30.76,30.77,14184.397163120568,16.5718,16.5772,16.5611,16.5664,14184.3972
2010-08-09 13:15:00,30.77,30.78,30.76,30.78,34209.42845223196,16.5664,16.5718,16.5611,16.5718,34209.4285
2010-08-09 13:20:00,30.77,30.77,30.75,30.75,14740.648032262552,16.5664,16.5664,16.5557,16.5557,14740.648
2010-08-09 13:25:00,30.74,30.74,30.7,30.71,15296.898901404536,16.5503,16.5503,16.5288,16.5341,15296.8989
2010-08-09 13:30:00,30.71,30.72,30.7,30.72,13210.958142122096,16.5341,16.5395,16.5288,16.5395,13210.9581
2010-08-09 13:35:00,30.71,30.72,30.71,30.71,11264.080100125157,16.5341,16.5395,16.5341,16.5341,11264.0801
2010-08-09 13:40:00,30.71,30.71,30.7,30.7,9317.202058128216,16.5341,16.5341,16.5288,16.5288,9317.2021
2010-08-09 13:45:00,30.71,30.74,30.7,30.72,25865.66541510221,16.5341,16.5503,16.5288,16.5395,25865.6654
2010-08-09 13:50:00,30.71,30.76,30.71,30.76,9873.4529272702,16.5341,16.5611,16.5341,16.5611,9873.4529
2010-08-09 13:55:00,30.76,30.76,30.74,30.74,15018.773466833543,16.5611,16.5611,16.5503,16.5503,15018.7735
2010-08-09 14:00:00,30.74,30.76,30.73,30.75,22250.034765679324,16.5503,16.5611,16.5449,16.5557,22250.0348
2010-08-09 14:05:00,30.75,30.76,30.75,30.76,8343.763037129745,16.5557,16.5611,16.5557,16.5611,8343.763
2010-08-09 14:10:00,30.77,30.77,30.76,30.76,15435.961618690031,16.5664,16.5664,16.5611,16.5611,15435.9616
2010-08-09 14:15:00,30.76,30.76,30.72,30.74,48671.95104992352,16.5611,16.5611,16.5395,16.5503,48671.951
2010-08-09 14:20:00,30.74,30.76,30.74,30.76,5701.571408705327,16.5503,16.5611,16.5503,16.5611,5701.5714
2010-08-09 14:25:00,30.76,30.76,30.74,30.76,21415.658461966348,16.5611,16.5611,16.5503,16.5611,21415.6585
2010-08-09 14:30:00,30.76,30.76,30.75,30.76,61465.72104018913,16.5611,16.5611,16.5557,16.5611,61465.721
2010-08-09 14:35:00,30.76,30.76,30.75,30.76,25448.477263245724,16.5611,16.5611,16.5557,16.5611,25448.4773
2010-08-09 14:40:00,30.76,30.78,30.76,30.76,78292.30983173412,16.5611,16.5718,16.5611,16.5611,78292.3098
2010-08-09 14:45:00,30.77,30.79,30.76,30.78,49089.13920178001,16.5664,16.5772,16.5611,16.5718,49089.1392
2010-08-09 14:50:00,30.79,30.79,30.77,30.78,31428.174106522045,16.5772,16.5772,16.5664,16.5718,31428.1741
2010-08-09 14:55:00,30.78,30.79,30.78,30.79,29064.107912668616,16.5718,16.5772,16.5718,16.5772,29064.1079
2010-08-09 15:00:00,30.79,30.79,30.77,30.77,49923.51550549298,16.5772,16.5772,16.5664,16.5664,49923.5155
2010-08-09 15:05:00,30.78,30.78,30.77,30.78,36573.49464608539,16.5718,16.5718,16.5664,16.5718,36573.4946
2010-08-09 15:10:00,30.78,30.79,30.73,30.73,114448.616325963,16.5718,16.5772,16.5449,16.5449,114448.6163
2010-08-09 15:15:00,30.73,30.76,30.73,30.73,55903.2123487693,16.5449,16.5611,16.5449,16.5449,55903.2123
2010-08-09 15:20:00,30.73,30.74,30.72,30.73,66054.7907106105,16.5449,16.5503,16.5395,16.5449,66054.7907
2010-08-09 15:25:00,30.72,30.74,30.72,30.74,32957.8639966625,16.5395,16.5503,16.5395,16.5503,32957.864
2010-08-09 15:30:00,30.74,30.76,30.73,30.73,83298.56765401196,16.5503,16.5611,16.5449,16.5449,83298.5677
2010-08-09 15:35:00,30.73,30.73,30.71,30.72,87331.38645529134,16.5449,16.5449,16.5341,16.5395,87331.3865
2010-08-09 15:40:00,30.72,30.75,30.72,30.74,118342.3724099569,16.5395,16.5557,16.5395,16.5503,118342.3724
2010-08-09 15:45:00,30.74,30.76,30.72,30.73,126825.19816437214,16.5503,16.5611,16.5395,16.5449,126825.1982
2010-08-09 15:50:00,30.73,30.73,30.68,30.71,127798.6371853706,16.5449,16.5449,16.518,16.5341,127798.6372
2010-08-09 15:55:00,30.7,30.71,30.68,30.68,293561.39618968155,16.5288,16.5341,16.518,16.518,293561.3962
2010-08-10 09:30:00,30.51,30.58,30.41,30.43,59657.90571547768,16.4265,16.4642,16.3726,16.3834,59657.9057
2010-08-10 09:35:00,30.45,30.55,30.45,30.48,20581.28215825337,16.3942,16.448,16.3942,16.4103,20581.2822
2010-08-10 09:40:00,30.48,30.48,30.2,30.21,105826.72785426228,16.4103,16.4103,16.2596,16.2649,105826.7279
2010-08-10 09:45:00,30.21,30.3,30.2,30.25,62856.34821304409,16.2649,16.3134,16.2596,16.2865,62856.3482
2010-08-10 09:50:00,30.25,30.25,30.2,30.22,22250.034765679324,16.2865,16.2865,16.2596,16.2703,22250.0348
2010-08-10 09:55:00,30.22,30.28,30.2,30.27,20164.09400639689,16.2703,16.3026,16.2596,16.2973,20164.094
2010-08-10 10:00:00,30.27,30.3,30.25,30.27,43248.50507578919,16.2973,16.3134,16.2865,16.2973,43248.5051
2010-08-10 10:05:00,30.29,30.3,30.23,30.26,26004.72813238771,16.308,16.3134,16.2757,16.2919,26004.7281
2010-08-10 10:10:00,30.27,30.31,30.25,30.3,38798.49812265332,16.2973,16.3188,16.2865,16.3134,38798.4981
2010-08-10 10:15:00,30.3,30.31,30.26,30.27,23779.724655819777,16.3134,16.3188,16.2919,16.2973,23779.7247
2010-08-10 10:20:00,30.29,30.37,30.25,30.35,125851.75914337368,16.308,16.3511,16.2865,16.3403,125851.7591
2010-08-10 10:25:00,30.35,30.4,30.34,30.4,41579.75246836324,16.3403,16.3672,16.3349,16.3672,41579.7525
2010-08-10 10:30:00,30.39,30.4,30.32,30.32,59101.6548463357,16.3619,16.3672,16.3242,16.3242,59101.6548
2010-08-10 10:35:00,30.32,30.34,30.28,30.32,71617.29940203032,16.3242,16.3349,16.3026,16.3242,71617.2994
2010-08-10 10:40:00,30.32,30.35,30.31,30.31,84828.25754415242,16.3242,16.3403,16.3188,16.3188,84828.2575
2010-08-10 10:45:00,30.32,30.33,30.29,30.31,34487.553886802954,16.3242,16.3296,16.308,16.3188,34487.5539
2010-08-10 10:50:00,30.3,30.37,30.3,30.35,38103.18453622584,16.3134,16.3511,16.3134,16.3403,38103.1845
2010-08-10 10:55:00,30.35,30.36,30.32,30.36,29342.23334723961,16.3403,16.3457,16.3242,16.3457,29342.2333
2010-08-10 11:00:00,30.37,30.45,30.37,30.45,41301.62703379225,16.3511,16.3942,16.3511,16.3942,41301.627
2010-08-10 11:05:00,30.45,30.47,30.45,30.47,18495.341398970937,16.3942,16.4049,16.3942,16.4049,18495.3414
2010-08-10 11:10:00,30.47,30.5,30.47,30.49,33235.98943123349,16.4049,16.4211,16.4049,16.4157,33235.9894
2010-08-10 11:15:00,30.49,30.49,30.47,30.48,19051.59226811292,16.4157,16.4157,16.4049,16.4103,19051.5923
2010-08-10 11:20:00,30.48,30.48,30.46,30.47,23640.66193853428,16.4103,16.4103,16.3995,16.4049,23640.6619
2010-08-10 11:25:00,30.46,30.46,30.45,30.46,9317.202058128216,16.3995,16.3995,16.3942,16.3995,9317.2021
2010-08-10 11:30:00,30.46,30.46,30.45,30.46,21971.90933110833,16.3995,16.3995,16.3942,16.3995,21971.9093
2010-08-10 11:35:00,30.45,30.46,30.45,30.45,9873.4529272702,16.3942,16.3995,16.3942,16.3942,9873.4529
2010-08-10 11:40:00,30.45,30.46,30.43,30.43,17382.839660686972,16.3942,16.3995,16.3834,16.3834,17382.8397
2010-08-10 11:45:00,30.43,30.43,30.42,30.43,32123.48769294952,16.3834,16.3834,16.378,16.3834,32123.4877
2010-08-10 11:50:00,30.43,30.43,30.42,30.43,17660.96509525796,16.3834,16.3834,16.378,16.3834,17660.9651
2010-08-10 11:55:00,30.43,30.43,30.42,30.43,31428.174106522045,16.3834,16.3834,16.378,16.3834,31428.1741
2010-08-10 12:00:00,30.42,30.43,30.41,30.42,34348.49116951745,16.378,16.3834,16.3726,16.378,34348.4912
2010-08-10 12:05:00,30.42,30.48,30.42,30.48,56598.525935196776,16.378,16.4103,16.378,16.4103,56598.5259
2010-08-10 12:10:00,30.47,30.49,30.46,30.49,20164.09400639689,16.4049,16.4157,16.3995,16.4157,20164.094
2010-08-10 12:15:00,30.49,30.5,30.48,30.5,26560.979001529693,16.4157,16.4211,16.4103,16.4211,26560.979
2010-08-10 12:20:00,30.5,30.51,30.5,30.5,13767.209011264082,16.4211,16.4265,16.4211,16.4211,13767.209
2010-08-10 12:25:00,30.51,30.51,30.49,30.49,15575.024335975526,16.4265,16.4265,16.4157,16.4157,15575.0243
2010-08-10 12:30:00,30.49,30.52,30.48,30.51,192879.98887498264,16.4157,16.4318,16.4103,16.4265,192879.9889
2010-08-10 12:35:00,30.5,30.5,30.48,30.49,19607.843137254906,16.4211,16.4211,16.4103,16.4157,19607.8431
2010-08-10 12:40:00,30.48,30.49,30.45,30.47,30593.79780280907,16.4103,16.4157,16.3942,16.4049,30593.7978
2010-08-10 12:45:00,30.47,30.48,30.46,30.47,8900.01390627173,16.4049,16.4103,16.3995,16.4049,8900.0139
2010-08-10 12:50:00,30.46,30.47,30.45,30.45,15018.773466833543,16.3995,16.4049,16.3942,16.3942,15018.7735
2010-08-10 12:55:00,30.45,30.45,30.43,30.44,11125.017382839662,16.3942,16.3942,16.3834,16.3888,11125.0174
2010-08-10 13:00:00,30.44,30.44,30.43,30.44,19190.65498539841,16.3888,16.3888,16.3834,16.3888,19190.655
2010-08-10 13:05:00,30.44,30.44,30.43,30.43,32401.613127520515,16.3888,16.3888,16.3834,16.3834,32401.6131
2010-08-10 13:10:00,30.43,30.43,30.42,30.43,26839.104436100683,16.3834,16.3834,16.378,16.3834,26839.1044
2010-08-10 13:15:00,30.43,30.43,30.4,30.41,13489.08357669309,16.3834,16.3834,16.3672,16.3726,13489.0836
2010-08-10 13:20:00,30.4,30.4,30.36,30.37,16965.651508830484,16.3672,16.3672,16.3457,16.3511,16965.6515
2010-08-10 13:25:00,30.37,30.37,30.35,30.35,12098.456403838132,16.3511,16.3511,16.3403,16.3403,12098.4564
2010-08-10 13:30:00,30.35,30.35,30.32,30.34,16548.463356973996,16.3403,16.3403,16.3242,16.3349,16548.4634
2010-08-10 13:35:00,30.34,30.34,30.33,30.33,19468.780419969407,16.3349,16.3349,16.3296,16.3296,19468.7804
2010-08-10 13:40:00,30.34,30.39,30.34,30.38,26004.72813238771,16.3349,16.3619,16.3349,16.3565,26004.7281
2010-08-10 13:45:00,30.39,30.43,30.39,30.41,15435.961618690031,16.3619,16.3834,16.3619,16.3726,15435.9616
2010-08-10 13:50:00,30.41,30.41,30.37,30.38,13210.958142122096,16.3726,16.3726,16.3511,16.3565,13210.9581
2010-08-10 13:55:00,30.37,30.38,30.35,30.35,19746.9058545404,16.3511,16.3565,16.3403,16.3403,19746.9059
2010-08-10 14:00:00,30.35,30.39,30.35,30.38,29342.23334723961,16.3403,16.3619,16.3403,16.3565,29342.2333
2010-08-10 14:05:00,30.39,30.41,30.38,30.4,35460.992907801425,16.3619,16.3726,16.3565,16.3672,35460.9929
2010-08-10 14:10:00,30.39,30.42,30.36,30.42,23084.4110693923,16.3619,16.378,16.3457,16.378,23084.4111
2010-08-10 14:15:00,30.43,30.66,30.43,30.55,125712.69642608818,16.3834,16.5072,16.3834,16.448,125712.6964
2010-08-10 14:20:00,30.55,30.64,30.51,30.52,100959.53274926991,16.448,16.4965,16.4265,16.4318,100959.5327
2010-08-10 14:25:00,30.52,30.55,30.48,30.55,52426.64441663191,16.4318,16.448,16.4103,16.448,52426.6444
2010-08-10 14:30:00,30.56,30.69,30.56,30.65,142400.22250034768,16.4534,16.5234,16.4534,16.5018,142400.2225
2010-08-10 14:35:00,30.65,30.69,30.6,30.65,60909.47017104715,16.5018,16.5234,16.4749,16.5018,60909.4702
2010-08-10 14:40:00,30.66,30.72,30.64,30.67,83020.44221944097,16.5072,16.5395,16.4965,16.5126,83020.4422
2010-08-10 14:45:00,30.68,30.69,30.62,30.68,45612.57126964261,16.518,16.5234,16.4857,16.518,45612.5713
2010-08-10 14:50:00,30.68,30.69,30.6,30.66,35043.80475594493,16.518,16.5234,16.4749,16.5072,35043.8048
2010-08-10 14:55:00,30.66,30.67,30.62,30.63,45751.63398692811,16.5072,16.5126,16.4857,16.4911,45751.634
2010-08-10 15:00:00,30.63,30.68,30.61,30.66,34765.679321373944,16.4911,16.518,16.4803,16.5072,34765.6793
2010-08-10 15:05:00,30.66,30.67,30.6,30.65,54095.39702405786,16.5072,16.5126,16.4749,16.5018,54095.397
2010-08-10 15:10:00,30.66,30.66,30.55,30.55,46307.88485607009,16.5072,16.5072,16.448,16.448,46307.8849
2010-08-10 15:15:00,30.58,30.58,30.5,30.53,61187.59560561814,16.4642,16.4642,16.4211,16.4372,61187.5956
2010-08-10 15:20:00,30.52,30.55,30.48,30.55,36434.431928799895,16.4318,16.448,16.4103,16.448,36434.4319
2010-08-10 15:25:00,30.54,30.59,30.5,30.59,31010.98595466556,16.4426,16.4695,16.4211,16.4695,31010.986
2010-08-10 15:30:00,30.6,30.6,30.55,30.57,99568.90557641497,16.4749,16.4749,16.448,16.4588,99568.9056
2010-08-10 15:35:00,30.57,30.57,30.51,30.51,262550.410235016,16.4588,16.4588,16.4265,16.4265,262550.4102
2010-08-10 15:40:00,30.51,30.57,30.51,30.55,87053.26102072035,16.4265,16.4588,16.4265,16.448,87053.261
2010-08-10 15:45:00,30.55,30.56,30.51,30.52,217215.9643999444,16.448,16.4534,16.4265,16.4318,217215.9644
2010-08-10 15:50:00,30.51,30.53,30.43,30.47,254762.89806702823,16.4265,16.4372,16.3834,16.4049,254762.8981
2010-08-10 15:55:00,30.48,30.49,30.45,30.48,372549.0196078432,16.4103,16.4157,16.3942,16.4103,372549.0196
2010-08-11 09:30:00,30.06,30.06,29.84,29.89,113475.17730496454,16.1842,16.1842,16.0657,16.0927,113475.1773
2010-08-11 09:35:00,29.88,29.99,29.84,29.92,58406.34125990822,16.0873,16.1465,16.0657,16.1088,58406.3413
2010-08-11 09:40:00,29.93,29.93,29.81,29.83,112501.73828396609,16.1142,16.1142,16.0496,16.0604,112501.7383
2010-08-11 09:45:00,29.83,29.95,29.78,29.94,114031.42817410654,16.0604,16.125,16.0334,16.1196,114031.4282
2010-08-11 09:50:00,29.94,29.95,29.79,29.8,102350.15992212488,16.1196,16.125,16.0388,16.0442,102350.1599
2010-08-11 09:55:00,29.79,29.8,29.66,29.74,73007.92657488528,16.0388,16.0442,15.9688,16.0119,73007.9266
2010-08-11 10:00:00,29.74,29.81,29.73,29.81,43943.81866221666,16.0119,16.0496,16.0065,16.0496,43943.8187
2010-08-11 10:05:00,29.81,29.84,29.8,29.81,49089.13920178001,16.0496,16.0657,16.0442,16.0496,49089.1392
2010-08-11 10:10:00,29.82,29.86,29.81,29.81,63134.47364761508,16.055,16.0765,16.0496,16.0496,63134.4736
2010-08-11 10:15:00,29.81,29.81,29.75,29.77,53956.33430677236,16.0496,16.0496,16.0173,16.0281,53956.3343
2010-08-11 10:20:00,29.77,29.85,29.77,29.85,92615.7697121402,16.0281,16.0711,16.0281,16.0711,92615.7697
2010-08-11 10:25:00,29.84,29.85,29.79,29.79,63968.849951328055,16.0657,16.0711,16.0388,16.0388,63968.85
2010-08-11 10:30:00,29.79,29.79,29.73,29.74,59796.968432763184,16.0388,16.0388,16.0065,16.0119,59796.9684
2010-08-11 10:35:00,29.76,29.79,29.74,29.79,83159.50493672647,16.0227,16.0388,16.0119,16.0388,83159.5049
2010-08-11 10:40:00,29.79,29.81,29.77,29.79,46725.07300792658,16.0388,16.0496,16.0281,16.0388,46725.073
2010-08-11 10:45:00,29.79,29.79,29.76,29.79,55346.96147962732,16.0388,16.0388,16.0227,16.0388,55346.9615
2010-08-11 10:50:00,29.79,29.81,29.78,29.8,42136.003337505215,16.0388,16.0496,16.0334,16.0442,42136.0033
2010-08-11 10:55:00,29.81,29.84,29.77,29.79,68001.66875260744,16.0496,16.0657,16.0281,16.0388,68001.6688
2010-08-11 11:00:00,29.79,29.79,29.76,29.78,38659.43540536783,16.0388,16.0388,16.0227,16.0334,38659.4354
2010-08-11 11:05:00,29.78,29.79,29.76,29.77,18495.341398970937,16.0334,16.0388,16.0227,16.0281,18495.3414
2010-08-11 11:10:00,29.76,29.76,29.73,29.74,79265.74885273259,16.0227,16.0227,16.0065,16.0119,79265.7489
2010-08-11 11:15:00,29.75,29.78,29.75,29.76,62856.34821304409,16.0173,16.0334,16.0173,16.0227,62856.3482
2010-08-11 11:20:00,29.76,29.77,29.7,29.7,142956.47336948966,16.0227,16.0281,15.9904,15.9904,142956.4734
2010-08-11 11:25:00,29.71,29.76,29.69,29.71,65915.727993325,15.9957,16.0227,15.985,15.9957,65915.728
2010-08-11 11:30:00,29.71,29.74,29.69,29.74,38937.560839938815,15.9957,16.0119,15.985,16.0119,38937.5608
2010-08-11 11:35:00,29.74,29.76,29.73,29.75,38659.43540536783,16.0119,16.0227,16.0065,16.0173,38659.4354
2010-08-11 11:40:00,29.75,29.77,29.75,29.77,23223.4737866778,16.0173,16.0281,16.0173,16.0281,23223.4738
2010-08-11 11:45:00,29.76,29.79,29.72,29.78,75650.1182033097,16.0227,16.0388,16.0011,16.0334,75650.1182
2010-08-11 11:50:00,29.77,29.77,29.73,29.75,21554.721179251843,16.0281,16.0281,16.0065,16.0173,21554.7212
2010-08-11 11:55:00,29.75,29.76,29.75,29.76,13071.895424836604,16.0173,16.0227,16.0173,16.0227,13071.8954
2010-08-11 12:00:00,29.76,29.76,29.73,29.76,25587.539980531223,16.0227,16.0227,16.0065,16.0227,25587.54
2010-08-11 12:05:00,29.75,29.76,29.73,29.76,17243.776943401477,16.0173,16.0227,16.0065,16.0227,17243.7769
2010-08-11 12:10:00,29.76,29.76,29.75,29.76,17660.96509525796,16.0227,16.0227,16.0173,16.0227,17660.9651
2010-08-11 12:15:00,29.76,29.76,29.72,29.72,17660.96509525796,16.0227,16.0227,16.0011,16.0011,17660.9651
2010-08-11 12:20:00,29.71,29.74,29.71,29.74,19329.71770268392,15.9957,16.0119,15.9957,16.0119,19329.7177
2010-08-11 12:25:00,29.74,29.74,29.73,29.73,12932.832707551106,16.0119,16.0119,16.0065,16.0065,12932.8327
2010-08-11 12:30:00,29.73,29.76,29.73,29.75,17660.96509525796,16.0065,16.0227,16.0065,16.0173,17660.9651
2010-08-11 12:35:00,29.75,29.75,29.71,29.73,19329.71770268392,16.0173,16.0173,15.9957,16.0065,19329.7177
2010-08-11 12:40:00,29.72,29.72,29.67,29.68,21276.595744680853,16.0011,16.0011,15.9742,15.9796,21276.5957
2010-08-11 12:45:00,29.68,29.7,29.67,29.67,18912.529550827425,15.9796,15.9904,15.9742,15.9742,18912.5296
2010-08-11 12:50:00,29.67,29.68,29.64,29.65,56737.58865248227,15.9742,15.9796,15.9581,15.9634,56737.5887
2010-08-11 12:55:00,29.64,29.66,29.6,29.6,39493.8117090808,15.9581,15.9688,15.9365,15.9365,39493.8117
2010-08-11 13:00:00,29.61,29.61,29.53,29.56,156723.68238075374,15.9419,15.9419,15.8988,15.915,156723.6824
2010-08-11 13:05:00,29.56,29.58,29.52,29.58,96926.71394799056,15.915,15.9258,15.8935,15.9258,96926.7139
2010-08-11 13:10:00,29.58,29.63,29.58,29.63,14184.397163120568,15.9258,15.9527,15.9258,15.9527,14184.3972
2010-08-11 13:15:00,29.63,29.66,29.63,29.66,16826.58879154499,15.9527,15.9688,15.9527,15.9688,16826.5888
2010-08-11 13:20:00,29.66,29.68,29.58,29.61,90668.89167014325,15.9688,15.9796,15.9258,15.9419,90668.8917
2010-08-11 13:25:00,29.61,29.63,29.61,29.63,26700.041718815188,15.9419,15.9527,15.9419,15.9527,26700.0417
2010-08-11 13:30:00,29.63,29.65,29.62,29.65,29342.23334723961,15.9527,15.9634,15.9473,15.9634,29342.2333
2010-08-11 13:35:00,29.65,29.66,29.63,29.63,33514.114865804484,15.9634,15.9688,15.9527,15.9527,33514.1149
2010-08-11 13:40:00,29.63,29.65,29.61,29.62,40050.06257822278,15.9527,15.9634,15.9419,15.9473,40050.0626
2010-08-11 13:45:00,29.62,29.62,29.59,29.6,20164.09400639689,15.9473,15.9473,15.9311,15.9365,20164.094
2010-08-11 13:50:00,29.61,29.61,29.57,29.58,22667.22291753581,15.9419,15.9419,15.9204,15.9258,22667.2229
2010-08-11 13:55:00,29.58,29.6,29.58,29.58,23918.78737310527,15.9258,15.9365,15.9258,15.9258,23918.7874
2010-08-11 14:00:00,29.58,29.63,29.58,29.63,20164.09400639689,15.9258,15.9527,15.9258,15.9527,20164.094
2010-08-11 14:05:00,29.63,29.65,29.62,29.65,15575.024335975526,15.9527,15.9634,15.9473,15.9634,15575.0243
2010-08-11 14:10:00,29.65,29.67,29.63,29.66,33514.114865804484,15.9634,15.9742,15.9527,15.9688,33514.1149
2010-08-11 14:15:00,29.66,29.66,29.63,29.65,26839.104436100683,15.9688,15.9688,15.9527,15.9634,26839.1044
2010-08-11 14:20:00,29.65,29.68,29.65,29.66,16965.651508830484,15.9634,15.9796,15.9634,15.9688,16965.6515
2010-08-11 14:25:00,29.66,29.69,29.66,29.68,12654.707272980117,15.9688,15.985,15.9688,15.9796,12654.7073
2010-08-11 14:30:00,29.67,29.69,29.65,29.69,17521.902377972467,15.9742,15.985,15.9634,15.985,17521.9024
2010-08-11 14:35:00,29.68,29.68,29.63,29.64,28368.79432624113,15.9796,15.9796,15.9527,15.9581,28368.7943
2010-08-11 14:40:00,29.64,29.64,29.59,29.6,20164.09400639689,15.9581,15.9581,15.9311,15.9365,20164.094
2010-08-11 14:45:00,29.61,29.62,29.57,29.62,25309.41454596023,15.9419,15.9473,15.9204,15.9473,25309.4145
2010-08-11 14:50:00,29.62,29.62,29.56,29.57,36434.431928799895,15.9473,15.9473,15.915,15.9204,36434.4319
2010-08-11 14:55:00,29.58,29.61,29.57,29.59,17243.776943401477,15.9258,15.9419,15.9204,15.9311,17243.7769
2010-08-11 15:00:00,29.6,29.62,29.58,29.61,32818.801279377,15.9365,15.9473,15.9258,15.9419,32818.8013
2010-08-11 15:05:00,29.62,29.62,29.59,29.61,32818.801279377,15.9473,15.9473,15.9311,15.9419,32818.8013
2010-08-11 15:10:00,29.61,29.63,29.61,29.63,33931.30301766097,15.9419,15.9527,15.9419,15.9527,33931.303
2010-08-11 15:15:00,29.63,29.63,29.6,29.61,55068.83604505633,15.9527,15.9527,15.9365,15.9419,55068.836
2010-08-11 15:20:00,29.61,29.62,29.58,29.59,42136.003337505215,15.9419,15.9473,15.9258,15.9311,42136.0033
2010-08-11 15:25:00,29.6,29.62,29.58,29.61,85245.4456960089,15.9365,15.9473,15.9258,15.9419,85245.4457
2010-08-11 15:30:00,29.6,29.66,29.58,29.64,81073.56417744403,15.9365,15.9688,15.9258,15.9581,81073.5642
2010-08-11 15:35:00,29.65,29.66,29.6,29.66,81212.62689472953,15.9634,15.9688,15.9365,15.9688,81212.6269
2010-08-11 15:40:00,29.66,29.66,29.6,29.61,110276.73480739814,15.9688,15.9688,15.9365,15.9419,110276.7348
2010-08-11 15:45:00,29.61,29.64,29.61,29.61,140453.34445835074,15.9419,15.9581,15.9419,15.9419,140453.3445
2010-08-11 15:50:00,29.61,29.61,29.58,29.6,136420.52565707135,15.9419,15.9419,15.9258,15.9365,136420.5257
2010-08-11 15:55:00,29.59,29.66,29.58,29.61,190237.7972465582,15.9311,15.9688,15.9258,15.9419,190237.7972
2010-08-12 09:30:00,29.27,29.38,29.15,29.34,133917.39674593243,15.7589,15.8181,15.6942,15.7965,133917.3967
2010-08-12 09:35:00,29.34,29.38,29.23,29.34,90390.76623557226,15.7965,15.8181,15.7373,15.7965,90390.7662
2010-08-12 09:40:00,29.32,29.36,29.28,29.32,50201.640940063975,15.7858,15.8073,15.7642,15.7858,50201.6409
2010-08-12 09:45:00,29.33,29.42,29.27,29.42,68836.0450563204,15.7912,15.8396,15.7589,15.8396,68836.0451
2010-08-12 09:50:00,29.42,29.44,29.33,29.44,70087.60951188987,15.8396,15.8504,15.7912,15.8504,70087.6095
2010-08-12 09:55:00,29.44,29.52,29.44,29.5,28925.04519538312,15.8504,15.8935,15.8504,15.8827,28925.0452
2010-08-12 10:00:00,29.48,29.49,29.37,29.38,54790.71061048533,15.8719,15.8773,15.8127,15.8181,54790.7106
2010-08-12 10:05:00,29.37,29.43,29.34,29.43,22250.034765679324,15.8127,15.845,15.7965,15.845,22250.0348
2010-08-12 10:10:00,29.43,29.44,29.38,29.38,26421.916284244195,15.845,15.8504,15.8181,15.8181,26421.9163
2010-08-12 10:15:00,29.39,29.43,29.33,29.33,36573.49464608539,15.8235,15.845,15.7912,15.7912,36573.4946
2010-08-12 10:20:00,29.34,29.4,29.3,29.4,22806.285634821303,15.7965,15.8288,15.775,15.8288,22806.2856
2010-08-12 10:25:00,29.4,29.41,29.24,29.27,39910.999860937285,15.8288,15.8342,15.7427,15.7589,39910.9999
2010-08-12 10:30:00,29.28,29.3,29.25,29.3,37546.93366708386,15.7642,15.775,15.7481,15.775,37546.9337
2010-08-12 10:35:00,29.3,29.36,29.3,29.36,55486.02419691281,15.775,15.8073,15.775,15.8073,55486.0242
2010-08-12 10:40:00,29.35,29.43,29.34,29.43,39910.999860937285,15.8019,15.845,15.7965,15.845,39910.9999
2010-08-12 10:45:00,29.43,29.45,29.41,29.43,32401.613127520515,15.845,15.8558,15.8342,15.845,32401.6131
2010-08-12 10:50:00,29.43,29.5,29.43,29.5,15435.961618690031,15.845,15.8827,15.845,15.8827,15435.9616
2010-08-12 10:55:00,29.49,29.49,29.44,29.45,31845.362258378533,15.8773,15.8773,15.8504,15.8558,31845.3623
2010-08-12 11:00:00,29.45,29.47,29.4,29.41,26143.790849673205,15.8558,15.8665,15.8288,15.8342,26143.7908
2010-08-12 11:05:00,29.42,29.42,29.36,29.39,33514.114865804484,15.8396,15.8396,15.8073,15.8235,33514.1149
2010-08-12 11:10:00,29.4,29.45,29.37,29.45,36156.3064942289,15.8288,15.8558,15.8127,15.8558,36156.3065
2010-08-12 11:15:00,29.44,29.53,29.44,29.53,24753.163676818247,15.8504,15.8988,15.8504,15.8988,24753.1637
2010-08-12 11:20:00,29.53,29.55,29.52,29.53,39215.68627450981,15.8988,15.9096,15.8935,15.8988,39215.6863
2010-08-12 11:25:00,29.52,29.53,29.5,29.53,27812.54345709916,15.8935,15.8988,15.8827,15.8988,27812.5435
2010-08-12 11:30:00,29.53,29.58,29.52,29.57,20303.156723682383,15.8988,15.9258,15.8935,15.9204,20303.1567
2010-08-12 11:35:00,29.58,29.58,29.56,29.57,21832.84661382284,15.9258,15.9258,15.915,15.9204,21832.8466
2010-08-12 11:40:00,29.57,29.57,29.51,29.53,20164.09400639689,15.9204,15.9204,15.8881,15.8988,20164.094
2010-08-12 11:45:00,29.53,29.56,29.51,29.53,11264.080100125157,15.8988,15.915,15.8881,15.8988,11264.0801
2010-08-12 11:50:00,29.53,29.56,29.52,29.55,11959.393686552636,15.8988,15.915,15.8935,15.9096,11959.3937
2010-08-12 11:55:00,29.56,29.58,29.53,29.53,16687.52607425949,15.915,15.9258,15.8988,15.8988,16687.5261
2010-08-12 12:00:00,29.53,29.55,29.47,29.48,43943.81866221666,15.8988,15.9096,15.8665,15.8719,43943.8187
2010-08-12 12:05:00,29.48,29.5,29.48,29.5,6396.884995132806,15.8719,15.8827,15.8719,15.8827,6396.885
2010-08-12 12:10:00,29.5,29.51,29.47,29.49,7926.574885273259,15.8827,15.8881,15.8665,15.8773,7926.5749
2010-08-12 12:15:00,29.48,29.56,29.48,29.52,20164.09400639689,15.8719,15.915,15.8719,15.8935,20164.094
2010-08-12 12:20:00,29.53,29.54,29.49,29.54,21693.78389653734,15.8988,15.9042,15.8773,15.9042,21693.7839
2010-08-12 12:25:00,29.54,29.59,29.53,29.55,57711.02767348074,15.9042,15.9311,15.8988,15.9096,57711.0277
2010-08-12 12:30:00,29.55,29.56,29.53,29.54,9039.076623557225,15.9096,15.915,15.8988,15.9042,9039.0766
2010-08-12 12:35:00,29.53,29.53,29.51,29.51,8482.825754415242,15.8988,15.8988,15.8881,15.8881,8482.8258
2010-08-12 12:40:00,29.51,29.52,29.5,29.5,10568.76651369768,15.8881,15.8935,15.8827,15.8827,10568.7665
2010-08-12 12:45:00,29.51,29.54,29.51,29.53,13350.020859407594,15.8881,15.9042,15.8881,15.8988,13350.0209
2010-08-12 12:50:00,29.55,29.57,29.53,29.57,12098.456403838132,15.9096,15.9204,15.8988,15.9204,12098.4564
2010-08-12 12:55:00,29.57,29.59,29.56,29.58,10429.703796412185,15.9204,15.9311,15.915,15.9258,10429.7038
2010-08-12 13:00:00,29.58,29.61,29.58,29.58,14323.459880406064,15.9258,15.9419,15.9258,15.9258,14323.4599
2010-08-12 13:05:00,29.58,29.58,29.56,29.56,9456.264775413712,15.9258,15.9258,15.915,15.915,9456.2648
2010-08-12 13:10:00,29.56,29.57,29.54,29.56,11542.20553469615,15.915,15.9204,15.9042,15.915,11542.2055
2010-08-12 13:15:00,29.56,29.56,29.54,29.54,5562.508691419831,15.915,15.915,15.9042,15.9042,5562.5087
2010-08-12 13:20:00,29.55,29.55,29.49,29.5,12932.832707551106,15.9096,15.9096,15.8773,15.8827,12932.8327
2010-08-12 13:25:00,29.5,29.5,29.46,29.47,11542.20553469615,15.8827,15.8827,15.8611,15.8665,11542.2055
2010-08-12 13:30:00,29.48,29.49,29.47,29.48,10985.954665554164,15.8719,15.8773,15.8665,15.8719,10985.9547
2010-08-12 13:35:00,29.48,29.49,29.48,29.49,7370.324016131276,15.8719,15.8773,15.8719,15.8773,7370.324
2010-08-12 13:40:00,29.5,29.5,29.45,29.46,8065.637602558754,15.8827,15.8827,15.8558,15.8611,8065.6376
2010-08-12 13:45:00,29.46,29.47,29.43,29.44,8900.01390627173,15.8611,15.8665,15.845,15.8504,8900.0139
2010-08-12 13:50:00,29.45,29.45,29.4,29.4,11820.33096926714,15.8558,15.8558,15.8288,15.8288,11820.331
2010-08-12 13:55:00,29.41,29.42,29.4,29.42,7648.449450702267,15.8342,15.8396,15.8288,15.8396,7648.4495
2010-08-12 14:00:00,29.42,29.42,29.37,29.38,20303.156723682383,15.8396,15.8396,15.8127,15.8181,20303.1567
2010-08-12 14:05:00,29.38,29.39,29.36,29.39,45612.57126964261,15.8181,15.8235,15.8073,15.8235,45612.5713
2010-08-12 14:10:00,29.39,29.41,29.38,29.39,26421.916284244195,15.8235,15.8342,15.8181,15.8235,26421.9163
2010-08-12 14:15:00,29.38,29.41,29.38,29.39,31567.23682380754,15.8181,15.8342,15.8181,15.8235,31567.2368
2010-08-12 14:20:00,29.4,29.4,29.35,29.36,34209.42845223196,15.8288,15.8288,15.8019,15.8073,34209.4285
2010-08-12 14:25:00,29.36,29.4,29.35,29.38,21276.595744680853,15.8073,15.8288,15.8019,15.8181,21276.5957
2010-08-12 14:30:00,29.38,29.4,29.37,29.38,24753.163676818247,15.8181,15.8288,15.8127,15.8181,24753.1637
2010-08-12 14:35:00,29.39,29.39,29.31,29.33,99568.90557641497,15.8235,15.8235,15.7804,15.7912,99568.9056
2010-08-12 14:40:00,29.32,29.36,29.3,29.36,59240.7175636212,15.7858,15.8073,15.775,15.8073,59240.7176
2010-08-12 14:45:00,29.36,29.37,29.33,29.35,21971.90933110833,15.8073,15.8127,15.7912,15.8019,21971.9093
2010-08-12 14:50:00,29.35,29.42,29.35,29.41,21693.78389653734,15.8019,15.8396,15.8019,15.8342,21693.7839
2010-08-12 14:55:00,29.41,29.42,29.38,29.39,17939.090529828954,15.8342,15.8396,15.8181,15.8235,17939.0905
2010-08-12 15:00:00,29.4,29.48,29.38,29.46,34626.61660408845,15.8288,15.8719,15.8181,15.8611,34626.6166
2010-08-12 15:05:00,29.46,29.48,29.43,29.47,63690.724516757065,15.8611,15.8719,15.845,15.8665,63690.7245
2010-08-12 15:10:00,29.47,29.51,29.45,29.47,62161.03462661661,15.8665,15.8881,15.8558,15.8665,62161.0346
2010-08-12 15:15:00,29.48,29.48,29.44,29.45,45751.63398692811,15.8719,15.8719,15.8504,15.8558,45751.634
2010-08-12 15:20:00,29.45,29.49,29.44,29.47,63551.66179947156,15.8558,15.8773,15.8504,15.8665,63551.6618
2010-08-12 15:25:00,29.48,29.48,29.43,29.45,102906.41079126688,15.8719,15.8719,15.845,15.8558,102906.4108
2010-08-12 15:30:00,29.46,29.53,29.45,29.52,60631.34473647615,15.8611,15.8988,15.8558,15.8935,60631.3447
2010-08-12 15:35:00,29.51,29.51,29.46,29.48,47698.51202892505,15.8881,15.8881,15.8611,15.8719,47698.512
2010-08-12 15:40:00,29.48,29.48,29.38,29.44,87609.51188986233,15.8719,15.8719,15.8181,15.8504,87609.5119
2010-08-12 15:45:00,29.44,29.48,29.43,29.48,143929.9123904881,15.8504,15.8719,15.845,15.8719,143929.9124
2010-08-12 15:50:00,29.48,29.5,29.45,29.5,141704.9089139202,15.8719,15.8827,15.8558,15.8827,141704.9089
2010-08-12 15:55:00,29.5,29.5,29.46,29.48,214712.83548880543,15.8827,15.8827,15.8611,15.8719,214712.8355
2010-08-13 09:30:00,29.34,29.42,29.25,29.42,38937.560839938815,15.7965,15.8396,15.7481,15.8396,38937.5608
2010-08-13 09:35:00,29.43,29.45,29.35,29.39,29759.421499096094,15.845,15.8558,15.8019,15.8235,29759.4215
2010-08-13 09:40:00,29.4,29.41,29.28,29.28,24057.85009039077,15.8288,15.8342,15.7642,15.7642,24057.8501
2010-08-13 09:45:00,29.29,29.32,29.24,29.27,20720.34487553887,15.7696,15.7858,15.7427,15.7589,20720.3449
2010-08-13 09:50:00,29.25,29.31,29.23,29.3,26839.104436100683,15.7481,15.7804,15.7373,15.775,26839.1044
2010-08-13 09:55:00,29.32,29.48,29.3,29.47,31010.98595466556,15.7858,15.8719,15.775,15.8665,31010.986
2010-08-13 10:00:00,29.46,29.48,29.41,29.46,19051.59226811292,15.8611,15.8719,15.8342,15.8611,19051.5923
2010-08-13 10:05:00,29.48,29.51,29.47,29.48,36990.682797941874,15.8719,15.8881,15.8665,15.8719,36990.6828
2010-08-13 10:10:00,29.48,29.48,29.42,29.43,27673.48073981365,15.8719,15.8719,15.8396,15.845,27673.4807
2010-08-13 10:15:00,29.45,29.46,29.41,29.46,25170.35182867473,15.8558,15.8611,15.8342,15.8611,25170.3518
2010-08-13 10:20:00,29.46,29.46,29.38,29.39,17800.02781254346,15.8611,15.8611,15.8181,15.8235,17800.0278
2010-08-13 10:25:00,29.38,29.38,29.34,29.38,26560.979001529693,15.8181,15.8181,15.7965,15.8181,26560.979
2010-08-13 10:30:00,29.39,29.4,29.32,29.37,25309.41454596023,15.8235,15.8288,15.7858,15.8127,25309.4145
2010-08-13 10:35:00,29.36,29.41,29.36,29.4,73425.11472674177,15.8073,15.8342,15.8073,15.8288,73425.1147
2010-08-13 10:40:00,29.4,29.4,29.33,29.33,31845.362258378533,15.8288,15.8288,15.7912,15.7912,31845.3623
2010-08-13 10:45:00,29.32,29.35,29.27,29.27,33096.92671394799,15.7858,15.8019,15.7589,15.7589,33096.9267
2010-08-13 10:50:00,29.27,29.32,29.22,29.25,46586.01029064108,15.7589,15.7858,15.7319,15.7481,46586.0103
2010-08-13 10:55:00,29.25,29.31,29.24,29.29,37685.99638436936,15.7481,15.7804,15.7427,15.7696,37685.9964
2010-08-13 11:00:00,29.29,29.34,29.27,29.32,42831.316923932696,15.7696,15.7965,15.7589,15.7858,42831.3169
2010-08-13 11:05:00,29.31,29.35,29.31,29.34,17521.902377972467,15.7804,15.8019,15.7804,15.7965,17521.9024
2010-08-13 11:10:00,29.34,29.34,29.3,29.32,23501.599221248784,15.7965,15.7965,15.775,15.7858,23501.5992
2010-08-13 11:15:00,29.32,29.34,29.3,29.32,16270.337922403003,15.7858,15.7965,15.775,15.7858,16270.3379
2010-08-13 11:20:00,29.32,29.32,29.27,29.31,27951.60617438465,15.7858,15.7858,15.7589,15.7804,27951.6062
2010-08-13 11:25:00,29.3,29.31,29.29,29.3,18634.40411625643,15.775,15.7804,15.7696,15.775,18634.4041
2010-08-13 11:30:00,29.3,29.31,29.26,29.27,65081.35168961202,15.775,15.7804,15.7535,15.7589,65081.3517
2010-08-13 11:35:00,29.27,29.27,29.21,29.23,21415.658461966348,15.7589,15.7589,15.7266,15.7373,21415.6585
2010-08-13 11:40:00,29.24,29.3,29.23,29.3,18078.15324711445,15.7427,15.775,15.7373,15.775,18078.1532
2010-08-13 11:45:00,29.3,29.3,29.25,29.3,15853.149770546515,15.775,15.775,15.7481,15.775,15853.1498
2010-08-13 11:50:00,29.3,29.31,29.29,29.3,16687.52607425949,15.775,15.7804,15.7696,15.775,16687.5261
2010-08-13 11:55:00,29.31,29.34,29.3,29.31,15435.961618690031,15.7804,15.7965,15.775,15.7804,15435.9616
2010-08-13 12:00:00,29.32,29.32,29.3,29.31,7787.512167987763,15.7858,15.7858,15.775,15.7804,7787.5122
2010-08-13 12:05:00,29.32,29.35,29.31,29.32,22250.034765679324,15.7858,15.8019,15.7804,15.7858,22250.0348
2010-08-13 12:10:00,29.32,29.35,29.31,29.31,14045.334445835071,15.7858,15.8019,15.7804,15.7804,14045.3344
2010-08-13 12:15:00,29.32,29.34,29.31,29.33,8482.825754415242,15.7858,15.7965,15.7804,15.7912,8482.8258
2010-08-13 12:20:00,29.33,29.35,29.32,29.33,10707.829230983174,15.7912,15.8019,15.7858,15.7912,10707.8292
2010-08-13 12:25:00,29.33,29.36,29.33,29.36,5423.445974134335,15.7912,15.8073,15.7912,15.8073,5423.446
2010-08-13 12:30:00,29.36,29.37,29.33,29.34,11403.142817410651,15.8073,15.8127,15.7912,15.7965,11403.1428
2010-08-13 12:35:00,29.34,29.36,29.32,29.33,33792.24030037547,15.7965,15.8073,15.7858,15.7912,33792.2403
2010-08-13 12:40:00,29.32,29.35,29.32,29.35,12376.581838409124,15.7858,15.8019,15.7858,15.8019,12376.5818
2010-08-13 12:45:00,29.35,29.39,29.34,29.39,10985.954665554164,15.8019,15.8235,15.7965,15.8235,10985.9547
2010-08-13 12:50:00,29.38,29.39,29.37,29.38,13071.895424836604,15.8181,15.8235,15.8127,15.8181,13071.8954
2010-08-13 12:55:00,29.38,29.4,29.36,29.39,15157.836184119038,15.8181,15.8288,15.8073,15.8235,15157.8362
2010-08-13 13:00:00,29.39,29.41,29.39,29.4,12098.456403838132,15.8235,15.8342,15.8235,15.8288,12098.4564
2010-08-13 13:05:00,29.41,29.41,29.37,29.38,20442.21944096788,15.8342,15.8342,15.8127,15.8181,20442.2194
2010-08-13 13:10:00,29.38,29.41,29.38,29.41,30315.67236823808,15.8181,15.8342,15.8181,15.8342,30315.6724
2010-08-13 13:15:00,29.41,29.43,29.4,29.43,31428.174106522045,15.8342,15.845,15.8288,15.845,31428.1741
2010-08-13 13:20:00,29.43,29.43,29.4,29.41,15575.024335975526,15.845,15.845,15.8288,15.8342,15575.0243
2010-08-13 13:25:00,29.42,29.44,29.41,29.43,15296.898901404536,15.8396,15.8504,15.8342,15.845,15296.8989
2010-08-13 13:30:00,29.43,29.45,29.43,29.45,8760.951188986233,15.845,15.8558,15.845,15.8558,8760.9512
2010-08-13 13:35:00,29.45,29.48,29.41,29.46,19607.843137254906,15.8558,15.8719,15.8342,15.8611,19607.8431
2010-08-13 13:40:00,29.47,29.49,29.46,29.48,40884.43888193576,15.8665,15.8773,15.8611,15.8719,40884.4389
2010-08-13 13:45:00,29.48,29.5,29.48,29.48,35321.93019051592,15.8719,15.8827,15.8719,15.8719,35321.9302
2010-08-13 13:50:00,29.48,29.5,29.48,29.48,18078.15324711445,15.8719,15.8827,15.8719,15.8719,18078.1532
2010-08-13 13:55:00,29.48,29.48,29.45,29.47,35182.86747323043,15.8719,15.8719,15.8558,15.8665,35182.8675
2010-08-13 14:00:00,29.47,29.48,29.45,29.48,50896.95452649145,15.8665,15.8719,15.8558,15.8719,50896.9545
2010-08-13 14:05:00,29.48,29.48,29.47,29.48,28229.73160895564,15.8719,15.8719,15.8665,15.8719,28229.7316
2010-08-13 14:10:00,29.48,29.49,29.48,29.48,19885.96857182589,15.8719,15.8773,15.8719,15.8719,19885.9686
2010-08-13 14:15:00,29.48,29.48,29.47,29.48,23223.4737866778,15.8719,15.8719,15.8665,15.8719,23223.4738
2010-08-13 14:20:00,29.48,29.49,29.45,29.48,71478.23668474483,15.8719,15.8773,15.8558,15.8719,71478.2367
2010-08-13 14:25:00,29.48,29.5,29.47,29.5,35182.86747323043,15.8719,15.8827,15.8665,15.8827,35182.8675
2010-08-13 14:30:00,29.5,29.5,29.48,29.48,30037.546933667087,15.8827,15.8827,15.8719,15.8719,30037.5469
2010-08-13 14:35:00,29.48,29.48,29.44,29.45,42831.316923932696,15.8719,15.8719,15.8504,15.8558,42831.3169
2010-08-13 14:40:00,29.45,29.48,29.45,29.48,20998.47031010986,15.8558,15.8719,15.8558,15.8719,20998.4703
2010-08-13 14:45:00,29.48,29.48,29.43,29.43,54234.45974134335,15.8719,15.8719,15.845,15.845,54234.4597
2010-08-13 14:50:00,29.44,29.47,29.43,29.45,81907.94048115701,15.8504,15.8665,15.845,15.8558,81907.9405
2010-08-13 14:55:00,29.45,29.47,29.43,29.46,86914.19830343485,15.8558,15.8665,15.845,15.8611,86914.1983
2010-08-13 15:00:00,29.45,29.48,29.45,29.46,18495.341398970937,15.8558,15.8719,15.8558,15.8611,18495.3414
2010-08-13 15:05:00,29.47,29.47,29.43,29.46,19746.9058545404,15.8665,15.8665,15.845,15.8611,19746.9059
2010-08-13 15:10:00,29.46,29.48,29.44,29.45,32540.67584480601,15.8611,15.8719,15.8504,15.8558,32540.6758
2010-08-13 15:15:00,29.45,29.45,29.44,29.44,16131.275205117508,15.8558,15.8558,15.8504,15.8504,16131.2752
2010-08-13 15:20:00,29.44,29.48,29.44,29.45,40328.18801279378,15.8504,15.8719,15.8504,15.8558,40328.188
2010-08-13 15:25:00,29.45,29.47,29.43,29.44,34904.74203865944,15.8558,15.8665,15.845,15.8504,34904.742
2010-08-13 15:30:00,29.44,29.45,29.4,29.45,46725.07300792658,15.8504,15.8558,15.8288,15.8558,46725.073
2010-08-13 15:35:00,29.45,29.45,29.4,29.43,47837.57474621054,15.8558,15.8558,15.8288,15.845,47837.5747
2010-08-13 15:40:00,29.44,29.45,29.4,29.4,56876.65136976777,15.8504,15.8558,15.8288,15.8288,56876.6514
2010-08-13 15:45:00,29.4,29.4,29.35,29.4,103184.53622583786,15.8288,15.8288,15.8019,15.8288,103184.5362
2010-08-13 15:50:00,29.39,29.4,29.35,29.38,75232.93005145321,15.8235,15.8288,15.8019,15.8181,75232.9301
2010-08-13 15:55:00,29.38,29.39,29.35,29.36,140175.21902377973,15.8181,15.8235,15.8019,15.8073,140175.219
2010-08-16 09:30:00,29.29,29.29,29.13,29.15,53678.208872201365,15.7696,15.7696,15.6835,15.6942,53678.2089
2010-08-16 09:35:00,29.15,29.21,29.13,29.17,49228.20191906551,15.6942,15.7266,15.6835,15.705,49228.2019
2010-08-16 09:40:00,29.17,29.23,29.16,29.16,22250.034765679324,15.705,15.7373,15.6996,15.6996,22250.0348
2010-08-16 09:45:00,29.16,29.28,29.15,29.27,36156.3064942289,15.6996,15.7642,15.6942,15.7589,36156.3065
2010-08-16 09:50:00,29.26,29.29,29.21,29.29,26421.916284244195,15.7535,15.7696,15.7266,15.7696,26421.9163
2010-08-16 09:55:00,29.28,29.32,29.26,29.3,23084.4110693923,15.7642,15.7858,15.7535,15.775,23084.4111
2010-08-16 10:00:00,29.3,29.33,29.25,29.31,35878.18105965791,15.775,15.7912,15.7481,15.7804,35878.1811
2010-08-16 10:05:00,29.3,29.38,29.3,29.32,36017.243776943404,15.775,15.8181,15.775,15.7858,36017.2438
2010-08-16 10:10:00,29.33,29.36,29.3,29.32,42414.12877207621,15.7912,15.8073,15.775,15.7858,42414.1288
2010-08-16 10:15:00,29.32,29.38,29.31,29.35,55068.83604505633,15.7858,15.8181,15.7804,15.8019,55068.836
2010-08-16 10:20:00,29.36,29.37,29.32,29.33,18078.15324711445,15.8073,15.8127,15.7858,15.7912,18078.1532
2010-08-16 10:25:00,29.33,29.34,29.29,29.31,15435.961618690031,15.7912,15.7965,15.7696,15.7804,15435.9616
2010-08-16 10:30:00,29.32,29.34,29.3,29.33,17521.902377972467,15.7858,15.7965,15.775,15.7912,17521.9024
2010-08-16 10:35:00,29.32,29.37,29.32,29.37,50201.640940063975,15.7858,15.8127,15.7858,15.8127,50201.6409
2010-08-16 10:40:00,29.38,29.38,29.35,29.38,22250.034765679324,15.8181,15.8181,15.8019,15.8181,22250.0348
2010-08-16 10:45:00,29.38,29.39,29.35,29.35,29481.296064525104,15.8181,15.8235,15.8019,15.8019,29481.2961
2010-08-16 10:50:00,29.35,29.36,29.33,29.36,25031.28911138924,15.8019,15.8073,15.7912,15.8073,25031.2891
2010-08-16 10:55:00,29.36,29.41,29.35,29.39,22389.09748296482,15.8073,15.8342,15.8019,15.8235,22389.0975
2010-08-16 11:00:00,29.38,29.4,29.33,29.33,20720.34487553887,15.8181,15.8288,15.7912,15.7912,20720.3449
2010-08-16 11:05:00,29.32,29.35,29.28,29.28,8760.951188986233,15.7858,15.8019,15.7642,15.7642,8760.9512
2010-08-16 11:10:00,29.28,29.36,29.28,29.35,14462.52259769156,15.7642,15.8073,15.7642,15.8019,14462.5226
2010-08-16 11:15:00,29.35,29.36,29.32,29.33,17382.839660686972,15.8019,15.8073,15.7858,15.7912,17382.8397
2010-08-16 11:20:00,29.34,29.35,29.32,29.34,19468.780419969407,15.7965,15.8019,15.7858,15.7965,19468.7804
2010-08-16 11:25:00,29.34,29.38,29.33,29.35,51453.20539563344,15.7965,15.8181,15.7912,15.8019,51453.2054
2010-08-16 11:30:00,29.35,29.42,29.35,29.4,19607.843137254906,15.8019,15.8396,15.8019,15.8288,19607.8431
2010-08-16 11:35:00,29.41,29.43,29.4,29.4,27395.355305242665,15.8342,15.845,15.8288,15.8288,27395.3553
2010-08-16 11:40:00,29.4,29.4,29.34,29.37,24475.03824224725,15.8288,15.8288,15.7965,15.8127,24475.0382
2010-08-16 11:45:00,29.36,29.37,29.31,29.32,29620.3587818106,15.8073,15.8127,15.7804,15.7858,29620.3588
2010-08-16 11:50:00,29.32,29.33,29.31,29.32,23501.599221248784,15.7858,15.7912,15.7804,15.7858,23501.5992
2010-08-16 11:55:00,29.33,29.37,29.33,29.36,29203.17062995411,15.7912,15.8127,15.7912,15.8073,29203.1706
2010-08-16 12:00:00,29.37,29.4,29.36,29.39,14045.334445835071,15.8127,15.8288,15.8073,15.8235,14045.3344
2010-08-16 12:05:00,29.38,29.4,29.38,29.4,9039.076623557225,15.8181,15.8288,15.8181,15.8288,9039.0766
2010-08-16 12:10:00,29.4,29.4,29.39,29.39,7231.26129884578,15.8288,15.8288,15.8235,15.8235,7231.2613
2010-08-16 12:15:00,29.39,29.39,29.36,29.38,18912.529550827425,15.8235,15.8235,15.8073,15.8181,18912.5296
2010-08-16 12:20:00,29.39,29.4,29.38,29.38,18773.46683354193,15.8235,15.8288,15.8181,15.8181,18773.4668
2010-08-16 12:25:00,29.38,29.43,29.38,29.43,19329.71770268392,15.8181,15.845,15.8181,15.845,19329.7177
2010-08-16 12:30:00,29.43,29.44,29.42,29.43,23779.724655819777,15.845,15.8504,15.8396,15.845,23779.7247
2010-08-16 12:35:00,29.43,29.48,29.43,29.46,20859.40759282437,15.845,15.8719,15.845,15.8611,20859.4076
2010-08-16 12:40:00,29.47,29.5,29.46,29.48,34487.553886802954,15.8665,15.8827,15.8611,15.8719,34487.5539
2010-08-16 12:45:00,29.48,29.51,29.48,29.49,18773.46683354193,15.8719,15.8881,15.8719,15.8773,18773.4668
2010-08-16 12:50:00,29.5,29.5,29.45,29.45,21137.53302739536,15.8827,15.8827,15.8558,15.8558,21137.533
2010-08-16 12:55:00,29.45,29.45,29.43,29.43,6118.7595605618135,15.8558,15.8558,15.845,15.845,6118.7596
2010-08-16 13:00:00,29.45,29.47,29.43,29.43,9595.327492699207,15.8558,15.8665,15.845,15.845,9595.3275
2010-08-16 13:05:00,29.42,29.46,29.42,29.45,33653.17758308998,15.8396,15.8611,15.8396,15.8558,33653.1776
2010-08-16 13:10:00,29.44,29.45,29.41,29.43,47976.63746349604,15.8504,15.8558,15.8342,15.845,47976.6375
2010-08-16 13:15:00,29.43,29.44,29.4,29.4,19190.65498539841,15.845,15.8504,15.8288,15.8288,19190.655
2010-08-16 13:20:00,29.4,29.42,29.38,29.4,13071.895424836604,15.8288,15.8396,15.8181,15.8288,13071.8954
2010-08-16 13:25:00,29.39,29.41,29.38,29.4,14740.648032262552,15.8235,15.8342,15.8181,15.8288,14740.648
2010-08-16 13:30:00,29.4,29.43,29.4,29.41,5562.508691419831,15.8288,15.845,15.8288,15.8342,5562.5087
2010-08-16 13:35:00,29.41,29.43,29.4,29.41,9178.13934084272,15.8342,15.845,15.8288,15.8342,9178.1393
2010-08-16 13:40:00,29.42,29.43,29.4,29.4,17382.839660686972,15.8396,15.845,15.8288,15.8288,17382.8397
2010-08-16 13:45:00,29.4,29.42,29.39,29.4,13906.271728549576,15.8288,15.8396,15.8235,15.8288,13906.2717
2010-08-16 13:50:00,29.4,29.4,29.37,29.37,26560.979001529693,15.8288,15.8288,15.8127,15.8127,26560.979
2010-08-16 13:55:00,29.37,29.37,29.35,29.36,11264.080100125157,15.8127,15.8127,15.8019,15.8073,11264.0801
2010-08-16 14:00:00,29.36,29.41,29.36,29.41,13489.08357669309,15.8073,15.8342,15.8073,15.8342,13489.0836
2010-08-16 14:05:00,29.41,29.41,29.35,29.36,21554.721179251843,15.8342,15.8342,15.8019,15.8073,21554.7212
2010-08-16 14:10:00,29.37,29.4,29.32,29.38,29203.17062995411,15.8127,15.8288,15.7858,15.8181,29203.1706
2010-08-16 14:15:00,29.38,29.4,29.37,29.39,14601.585314977056,15.8181,15.8288,15.8127,15.8235,14601.5853
2010-08-16 14:20:00,29.4,29.41,29.38,29.38,20859.40759282437,15.8288,15.8342,15.8181,15.8181,20859.4076
2010-08-16 14:25:00,29.38,29.41,29.38,29.4,18634.40411625643,15.8181,15.8342,15.8181,15.8288,18634.4041
2010-08-16 14:30:00,29.4,29.42,29.38,29.38,16270.337922403003,15.8288,15.8396,15.8181,15.8181,16270.3379
2010-08-16 14:35:00,29.38,29.4,29.38,29.38,14045.334445835071,15.8181,15.8288,15.8181,15.8181,14045.3344
2010-08-16 14:40:00,29.38,29.39,29.37,29.38,20581.28215825337,15.8181,15.8235,15.8127,15.8181,20581.2822
2010-08-16 14:45:00,29.38,29.42,29.38,29.4,21276.595744680853,15.8181,15.8396,15.8181,15.8288,21276.5957
2010-08-16 14:50:00,29.39,29.39,29.29,29.32,48393.82561535253,15.8235,15.8235,15.7696,15.7858,48393.8256
2010-08-16 14:55:00,29.32,29.36,29.32,29.33,35460.992907801425,15.7858,15.8073,15.7858,15.7912,35460.9929
2010-08-16 15:00:00,29.33,29.37,29.33,29.34,26560.979001529693,15.7912,15.8127,15.7912,15.7965,26560.979
2010-08-16 15:05:00,29.35,29.36,29.32,29.33,29898.484216381592,15.8019,15.8073,15.7858,15.7912,29898.4842
2010-08-16 15:10:00,29.33,29.34,29.29,29.29,36573.49464608539,15.7912,15.7965,15.7696,15.7696,36573.4946
2010-08-16 15:15:00,29.29,29.35,29.29,29.32,29620.3587818106,15.7696,15.8019,15.7696,15.7858,29620.3588
2010-08-16 15:20:00,29.32,29.32,29.3,29.32,53539.14615491587,15.7858,15.7858,15.775,15.7858,53539.1462
2010-08-16 15:25:00,29.32,29.35,29.3,29.34,37825.05910165485,15.7858,15.8019,15.775,15.7965,37825.0591
2010-08-16 15:30:00,29.35,29.36,29.32,29.34,47142.26115978307,15.8019,15.8073,15.7858,15.7965,47142.2612
2010-08-16 15:35:00,29.34,29.38,29.34,29.37,39771.93714365179,15.7965,15.8181,15.7965,15.8127,39771.9371
2010-08-16 15:40:00,29.38,29.41,29.36,29.39,61187.59560561814,15.8181,15.8342,15.8073,15.8235,61187.5956
2010-08-16 15:45:00,29.4,29.43,29.39,29.39,107912.66861354472,15.8288,15.845,15.8235,15.8235,107912.6686
2010-08-16 15:50:00,29.39,29.4,29.38,29.4,60353.21930190516,15.8235,15.8288,15.8181,15.8288,60353.2193
2010-08-16 15:55:00,29.4,29.43,29.4,29.4,152968.98901404534,15.8288,15.845,15.8288,15.8288,152968.989
2010-08-17 09:30:00,29.63,29.63,29.53,29.6,44500.06953135865,15.9527,15.9527,15.8988,15.9365,44500.0695
2010-08-17 09:35:00,29.6,29.63,29.5,29.58,28646.91976081213,15.9365,15.9527,15.8827,15.9258,28646.9198
2010-08-17 09:40:00,29.57,29.58,29.5,29.56,15714.087053261022,15.9204,15.9258,15.8827,15.915,15714.0871
2010-08-17 09:45:00,29.55,29.55,29.5,29.54,12932.832707551106,15.9096,15.9096,15.8827,15.9042,12932.8327
2010-08-17 09:50:00,29.55,29.73,29.55,29.73,52148.51898206092,15.9096,16.0065,15.9096,16.0065,52148.519
2010-08-17 09:55:00,29.73,29.73,29.66,29.73,21554.721179251843,16.0065,16.0065,15.9688,16.0065,21554.7212
2010-08-17 10:00:00,29.73,29.76,29.73,29.75,34348.49116951745,16.0065,16.0227,16.0065,16.0173,34348.4912
2010-08-17 10:05:00,29.76,29.76,29.73,29.73,39354.748991795306,16.0227,16.0227,16.0065,16.0065,39354.749
2010-08-17 10:10:00,29.73,29.73,29.66,29.69,38520.37268808233,16.0065,16.0065,15.9688,15.985,38520.3727
2010-08-17 10:15:00,29.69,29.69,29.64,29.68,19329.71770268392,15.985,15.985,15.9581,15.9796,19329.7177
2010-08-17 10:20:00,29.68,29.74,29.66,29.71,36017.243776943404,15.9796,16.0119,15.9688,15.9957,36017.2438
2010-08-17 10:25:00,29.71,29.72,29.68,29.7,25170.35182867473,15.9957,16.0011,15.9796,15.9904,25170.3518
2010-08-17 10:30:00,29.71,29.74,29.71,29.73,24892.22639410374,15.9957,16.0119,15.9957,16.0065,24892.2264
2010-08-17 10:35:00,29.73,29.74,29.71,29.73,23084.4110693923,16.0065,16.0119,15.9957,16.0065,23084.4111
2010-08-17 10:40:00,29.74,29.75,29.73,29.74,13906.271728549576,16.0119,16.0173,16.0065,16.0119,13906.2717
2010-08-17 10:45:00,29.74,29.86,29.74,29.86,55486.02419691281,16.0119,16.0765,16.0119,16.0765,55486.0242
2010-08-17 10:50:00,29.86,29.9,29.86,29.89,53956.33430677236,16.0765,16.098,16.0765,16.0927,53956.3343
2010-08-17 10:55:00,29.89,29.94,29.89,29.92,41023.50159922125,16.0927,16.1196,16.0927,16.1088,41023.5016
2010-08-17 11:00:00,29.92,29.96,29.91,29.93,53121.958003059386,16.1088,16.1303,16.1034,16.1142,53121.958
2010-08-17 11:05:00,29.94,29.96,29.94,29.95,27117.22987067168,16.1196,16.1303,16.1196,16.125,27117.2299
2010-08-17 11:10:00,29.96,30.06,29.96,30.04,31150.04867195105,16.1303,16.1842,16.1303,16.1734,31150.0487
2010-08-17 11:15:00,30.05,30.05,30.02,30.03,36851.62008065638,16.1788,16.1788,16.1627,16.168,36851.6201
2010-08-17 11:20:00,30.04,30.06,30.03,30.04,24614.100959532752,16.1734,16.1842,16.168,16.1734,24614.101
2010-08-17 11:25:00,30.04,30.08,30.04,30.07,31010.98595466556,16.1734,16.195,16.1734,16.1896,31010.986
2010-08-17 11:30:00,30.07,30.11,30.05,30.07,35460.992907801425,16.1896,16.2111,16.1788,16.1896,35460.9929
2010-08-17 11:35:00,30.07,30.11,30.07,30.09,33653.17758308998,16.1896,16.2111,16.1896,16.2003,33653.1776
2010-08-17 11:40:00,30.1,30.12,30.05,30.07,41023.50159922125,16.2057,16.2165,16.1788,16.1896,41023.5016
2010-08-17 11:45:00,30.07,30.11,30.07,30.1,36712.557363370885,16.1896,16.2111,16.1896,16.2057,36712.5574
2010-08-17 11:50:00,30.09,30.13,30.09,30.12,38520.37268808233,16.2003,16.2219,16.2003,16.2165,38520.3727
2010-08-17 11:55:00,30.13,30.14,30.12,30.12,28090.668891670142,16.2219,16.2273,16.2165,16.2165,28090.6689
2010-08-17 12:00:00,30.12,30.13,30.12,30.12,24335.97552496176,16.2165,16.2219,16.2165,16.2165,24335.9755
2010-08-17 12:05:00,30.12,30.13,30.11,30.12,38659.43540536783,16.2165,16.2219,16.2111,16.2165,38659.4354
2010-08-17 12:10:00,30.12,30.12,30.07,30.07,17939.090529828954,16.2165,16.2165,16.1896,16.1896,17939.0905
2010-08-17 12:15:00,30.07,30.09,30.06,30.07,35739.118342372414,16.1896,16.2003,16.1842,16.1896,35739.1183
2010-08-17 12:20:00,30.06,30.09,30.05,30.08,22806.285634821303,16.1842,16.2003,16.1788,16.195,22806.2856
2010-08-17 12:25:00,30.07,30.07,30.04,30.06,13350.020859407594,16.1896,16.1896,16.1734,16.1842,13350.0209
2010-08-17 12:30:00,30.06,30.12,30.06,30.12,81490.75232930052,16.1842,16.2165,16.1842,16.2165,81490.7523
2010-08-17 12:35:00,30.12,30.15,30.12,30.13,29620.3587818106,16.2165,16.2326,16.2165,16.2219,29620.3588
2010-08-17 12:40:00,30.14,30.14,30.12,30.14,23779.724655819777,16.2273,16.2273,16.2165,16.2273,23779.7247
2010-08-17 12:45:00,30.14,30.15,30.12,30.14,70643.86038103185,16.2273,16.2326,16.2165,16.2273,70643.8604
2010-08-17 12:50:00,30.14,30.14,30.12,30.12,12098.456403838132,16.2273,16.2273,16.2165,16.2165,12098.4564
2010-08-17 12:55:00,30.12,30.12,30.09,30.09,20998.47031010986,16.2165,16.2165,16.2003,16.2003,20998.4703
2010-08-17 13:00:00,30.09,30.11,30.07,30.09,25587.539980531223,16.2003,16.2111,16.1896,16.2003,25587.54
2010-08-17 13:05:00,30.09,30.1,30.08,30.09,23779.724655819777,16.2003,16.2057,16.195,16.2003,23779.7247
2010-08-17 13:10:00,30.09,30.12,30.09,30.12,9456.264775413712,16.2003,16.2165,16.2003,16.2165,9456.2648
2010-08-17 13:15:00,30.12,30.2,30.12,30.18,46029.7594214991,16.2165,16.2596,16.2165,16.2488,46029.7594
2010-08-17 13:20:00,30.18,30.19,30.15,30.17,94562.64775413711,16.2488,16.2542,16.2326,16.2434,94562.6478
2010-08-17 13:25:00,30.18,30.24,30.18,30.24,48950.07648449451,16.2488,16.2811,16.2488,16.2811,48950.0765
2010-08-17 13:30:00,30.25,30.31,30.25,30.3,77596.99624530664,16.2865,16.3188,16.2865,16.3134,77596.9962
2010-08-17 13:35:00,30.3,30.3,30.26,30.27,27256.29258795717,16.3134,16.3134,16.2919,16.2973,27256.2926
2010-08-17 13:40:00,30.27,30.29,30.25,30.28,38659.43540536783,16.2973,16.308,16.2865,16.3026,38659.4354
2010-08-17 13:45:00,30.29,30.29,30.25,30.26,64942.288972326525,16.308,16.308,16.2865,16.2919,64942.289
2010-08-17 13:50:00,30.26,30.27,30.22,30.22,130579.89153108052,16.2919,16.2973,16.2703,16.2703,130579.8915
2010-08-17 13:55:00,30.22,30.25,30.22,30.24,89973.57808371577,16.2703,16.2865,16.2703,16.2811,89973.5781
2010-08-17 14:00:00,30.24,30.27,30.23,30.27,36712.557363370885,16.2811,16.2973,16.2757,16.2973,36712.5574
2010-08-17 14:05:00,30.27,30.28,30.25,30.27,20025.03128911139,16.2973,16.3026,16.2865,16.2973,20025.0313
2010-08-17 14:10:00,30.27,30.3,30.27,30.27,37685.99638436936,16.2973,16.3134,16.2973,16.2973,37685.9964
2010-08-17 14:15:00,30.27,30.27,30.25,30.26,37268.80823251286,16.2973,16.2973,16.2865,16.2919,37268.8082
2010-08-17 14:20:00,30.26,30.31,30.25,30.3,40745.37616465026,16.2919,16.3188,16.2865,16.3134,40745.3762
2010-08-17 14:25:00,30.3,30.33,30.29,30.32,33375.05214851898,16.3134,16.3296,16.308,16.3242,33375.0521
2010-08-17 14:30:00,30.32,30.32,30.31,30.31,36990.682797941874,16.3242,16.3242,16.3188,16.3188,36990.6828
2010-08-17 14:35:00,30.31,30.34,30.3,30.32,62021.97190933112,16.3188,16.3349,16.3134,16.3242,62021.9719
2010-08-17 14:40:00,30.32,30.35,30.31,30.34,50062.57822277848,16.3242,16.3403,16.3188,16.3349,50062.5782
2010-08-17 14:45:00,30.35,30.35,30.31,30.35,55625.08691419831,16.3403,16.3403,16.3188,16.3403,55625.0869
2010-08-17 14:50:00,30.35,30.38,30.33,30.38,63968.849951328055,16.3403,16.3565,16.3296,16.3565,63968.85
2010-08-17 14:55:00,30.37,30.37,30.34,30.35,46029.7594214991,16.3511,16.3511,16.3349,16.3403,46029.7594
2010-08-17 15:00:00,30.35,30.35,30.34,30.35,55625.08691419831,16.3403,16.3403,16.3349,16.3403,55625.0869
2010-08-17 15:05:00,30.34,30.36,30.31,30.31,120150.18773466836,16.3349,16.3457,16.3188,16.3188,120150.1877
2010-08-17 15:10:00,30.31,30.32,30.26,30.27,51314.14267834794,16.3188,16.3242,16.2919,16.2973,51314.1427
2010-08-17 15:15:00,30.27,30.3,30.26,30.26,50618.82909192046,16.2973,16.3134,16.2919,16.2919,50618.8291
2010-08-17 15:20:00,30.26,30.32,30.26,30.32,83854.81852315395,16.2919,16.3242,16.2919,16.3242,83854.8185
2010-08-17 15:25:00,30.31,30.32,30.27,30.29,67584.48060075095,16.3188,16.3242,16.2973,16.308,67584.4806
2010-08-17 15:30:00,30.29,30.32,30.29,30.3,148658.04477819498,16.308,16.3242,16.308,16.3134,148658.0448
2010-08-17 15:35:00,30.31,30.31,30.27,30.3,126964.26088165764,16.3188,16.3188,16.2973,16.3134,126964.2609
2010-08-17 15:40:00,30.3,30.3,30.23,30.28,98178.27840356002,16.3134,16.3134,16.2757,16.3026,98178.2784
2010-08-17 15:45:00,30.27,30.27,30.23,30.25,88165.76275900431,16.2973,16.2973,16.2757,16.2865,88165.7628
2010-08-17 15:50:00,30.25,30.27,30.22,30.22,110554.86024196912,16.2865,16.2973,16.2703,16.2703,110554.8602
2010-08-17 15:55:00,30.22,30.22,30.17,30.21,207203.4487553887,16.2703,16.2703,16.2434,16.2649,207203.4488
2010-08-18 09:30:00,30.07,30.13,30.05,30.06,79821.99972187457,16.1896,16.2219,16.1788,16.1842,79821.9997
2010-08-18 09:35:00,30.06,30.09,29.91,30.03,50479.76637463496,16.1842,16.2003,16.1034,16.168,50479.7664
2010-08-18 09:40:00,30.03,30.15,30.01,30.14,52009.45626477542,16.168,16.2326,16.1573,16.2273,52009.4563
2010-08-18 09:45:00,30.14,30.14,30.07,30.11,19607.843137254906,16.2273,16.2273,16.1896,16.2111,19607.8431
2010-08-18 09:50:00,30.11,30.12,30.01,30.06,30871.923237380062,16.2111,16.2165,16.1573,16.1842,30871.9232
2010-08-18 09:55:00,30.05,30.14,30.04,30.14,9873.4529272702,16.1788,16.2273,16.1734,16.2273,9873.4529
2010-08-18 10:00:00,30.14,30.17,30.09,30.16,19051.59226811292,16.2273,16.2434,16.2003,16.238,19051.5923
2010-08-18 10:05:00,30.16,30.2,30.15,30.15,12098.456403838132,16.238,16.2596,16.2326,16.2326,12098.4564
2010-08-18 10:10:00,30.14,30.2,30.13,30.19,10290.641079126686,16.2273,16.2596,16.2219,16.2542,10290.6411
2010-08-18 10:15:00,30.19,30.2,30.17,30.18,12654.707272980117,16.2542,16.2596,16.2434,16.2488,12654.7073
2010-08-18 10:20:00,30.17,30.2,30.13,30.17,62300.0973439021,16.2434,16.2596,16.2219,16.2434,62300.0973
2010-08-18 10:25:00,30.17,30.17,30.1,30.12,30315.67236823808,16.2434,16.2434,16.2057,16.2165,30315.6724
2010-08-18 10:30:00,30.13,30.16,30.12,30.14,28229.73160895564,16.2219,16.238,16.2165,16.2273,28229.7316
2010-08-18 10:35:00,30.14,30.18,30.14,30.16,11681.268251981644,16.2273,16.2488,16.2273,16.238,11681.2683
2010-08-18 10:40:00,30.17,30.17,30.14,30.15,16687.52607425949,16.2434,16.2434,16.2273,16.2326,16687.5261
2010-08-18 10:45:00,30.16,30.17,30.14,30.16,21137.53302739536,16.238,16.2434,16.2273,16.238,21137.533
2010-08-18 10:50:00,30.16,30.17,30.13,30.16,18078.15324711445,16.238,16.2434,16.2219,16.238,18078.1532
2010-08-18 10:55:00,30.16,30.24,30.16,30.24,17104.71422611598,16.238,16.2811,16.238,16.2811,17104.7142
2010-08-18 11:00:00,30.24,30.28,30.22,30.27,17660.96509525796,16.2811,16.3026,16.2703,16.2973,17660.9651
2010-08-18 11:05:00,30.27,30.32,30.27,30.31,26700.041718815188,16.2973,16.3242,16.2973,16.3188,26700.0417
2010-08-18 11:10:00,30.31,30.34,30.3,30.34,13628.146293978583,16.3188,16.3349,16.3134,16.3349,13628.1463
2010-08-18 11:15:00,30.34,30.35,30.32,30.33,34626.61660408845,16.3349,16.3403,16.3242,16.3296,34626.6166
2010-08-18 11:20:00,30.34,30.42,30.34,30.42,25031.28911138924,16.3349,16.378,16.3349,16.378,25031.2891
2010-08-18 11:25:00,30.41,30.43,30.34,30.34,82742.31678486998,16.3726,16.3834,16.3349,16.3349,82742.3168
2010-08-18 11:30:00,30.35,30.35,30.34,30.34,11820.33096926714,16.3403,16.3403,16.3349,16.3349,11820.331
2010-08-18 11:35:00,30.35,30.36,30.32,30.36,26004.72813238771,16.3403,16.3457,16.3242,16.3457,26004.7281
2010-08-18 11:40:00,30.36,30.42,30.36,30.41,21554.721179251843,16.3457,16.378,16.3457,16.3726,21554.7212
2010-08-18 11:45:00,30.41,30.41,30.37,30.37,25031.28911138924,16.3726,16.3726,16.3511,16.3511,25031.2891
2010-08-18 11:50:00,30.37,30.39,30.36,30.37,26839.104436100683,16.3511,16.3619,16.3457,16.3511,26839.1044
2010-08-18 11:55:00,30.37,30.38,30.36,30.36,11403.142817410651,16.3511,16.3565,16.3457,16.3457,11403.1428
2010-08-18 12:00:00,30.36,30.37,30.33,30.33,17521.902377972467,16.3457,16.3511,16.3296,16.3296,17521.9024
2010-08-18 12:05:00,30.33,30.35,30.32,30.33,16965.651508830484,16.3296,16.3403,16.3242,16.3296,16965.6515
2010-08-18 12:10:00,30.32,30.34,30.32,30.34,9873.4529272702,16.3242,16.3349,16.3242,16.3349,9873.4529
2010-08-18 12:15:00,30.34,30.37,30.33,30.37,9595.327492699207,16.3349,16.3511,16.3296,16.3511,9595.3275
2010-08-18 12:20:00,30.36,30.37,30.34,30.34,15575.024335975526,16.3457,16.3511,16.3349,16.3349,15575.0243
2010-08-18 12:25:00,30.35,30.36,30.34,30.36,9317.202058128216,16.3403,16.3457,16.3349,16.3457,9317.2021
2010-08-18 12:30:00,30.36,30.42,30.36,30.42,34348.49116951745,16.3457,16.378,16.3457,16.378,34348.4912
2010-08-18 12:35:00,30.41,30.42,30.35,30.38,22250.034765679324,16.3726,16.378,16.3403,16.3565,22250.0348
2010-08-18 12:40:00,30.37,30.4,30.35,30.4,25309.41454596023,16.3511,16.3672,16.3403,16.3672,25309.4145
2010-08-18 12:45:00,30.4,30.41,30.37,30.41,12515.64455569462,16.3672,16.3726,16.3511,16.3726,12515.6446
2010-08-18 12:50:00,30.42,30.45,30.4,30.45,25865.66541510221,16.378,16.3942,16.3672,16.3942,25865.6654
2010-08-18 12:55:00,30.45,30.47,30.44,30.45,19885.96857182589,16.3942,16.4049,16.3888,16.3942,19885.9686
2010-08-18 13:00:00,30.45,30.47,30.44,30.46,17521.902377972467,16.3942,16.4049,16.3888,16.3995,17521.9024
2010-08-18 13:05:00,30.46,30.54,30.46,30.52,27673.48073981365,16.3995,16.4426,16.3995,16.4318,27673.4807
2010-08-18 13:10:00,30.53,30.53,30.48,30.48,29481.296064525104,16.4372,16.4372,16.4103,16.4103,29481.2961
2010-08-18 13:15:00,30.49,30.52,30.48,30.5,49506.327353636494,16.4157,16.4318,16.4103,16.4211,49506.3274
2010-08-18 13:20:00,30.5,30.5,30.48,30.49,79543.87428730358,16.4211,16.4211,16.4103,16.4157,79543.8743
2010-08-18 13:25:00,30.48,30.49,30.47,30.47,15853.149770546515,16.4103,16.4157,16.4049,16.4049,15853.1498
2010-08-18 13:30:00,30.48,30.49,30.46,30.49,16548.463356973996,16.4103,16.4157,16.3995,16.4157,16548.4634
2010-08-18 13:35:00,30.48,30.51,30.45,30.45,105826.72785426228,16.4103,16.4265,16.3942,16.3942,105826.7279
2010-08-18 13:40:00,30.44,30.48,30.42,30.47,52982.89528577389,16.3888,16.4103,16.378,16.4049,52982.8953
2010-08-18 13:45:00,30.47,30.5,30.47,30.48,17104.71422611598,16.4049,16.4211,16.4049,16.4103,17104.7142
2010-08-18 13:50:00,30.49,30.49,30.43,30.44,36017.243776943404,16.4157,16.4157,16.3834,16.3888,36017.2438
2010-08-18 13:55:00,30.45,30.47,30.44,30.46,11403.142817410651,16.3942,16.4049,16.3888,16.3995,11403.1428
2010-08-18 14:00:00,30.47,30.5,30.45,30.45,28368.79432624113,16.4049,16.4211,16.3942,16.3942,28368.7943
2010-08-18 14:05:00,30.44,30.47,30.42,30.47,40884.43888193576,16.3888,16.4049,16.378,16.4049,40884.4389
2010-08-18 14:10:00,30.46,30.52,30.46,30.49,86079.82199972188,16.3995,16.4318,16.3995,16.4157,86079.822
2010-08-18 14:15:00,30.49,30.49,30.43,30.45,24753.163676818247,16.4157,16.4157,16.3834,16.3942,24753.1637
2010-08-18 14:20:00,30.45,30.46,30.44,30.44,55207.89876234182,16.3942,16.3995,16.3888,16.3888,55207.8988
2010-08-18 14:25:00,30.44,30.46,30.44,30.44,29064.107912668616,16.3888,16.3995,16.3888,16.3888,29064.1079
2010-08-18 14:30:00,30.44,30.45,30.4,30.41,54651.64789319984,16.3888,16.3942,16.3672,16.3726,54651.6479
2010-08-18 14:35:00,30.41,30.42,30.41,30.42,29898.484216381592,16.3726,16.378,16.3726,16.378,29898.4842
2010-08-18 14:40:00,30.42,30.46,30.42,30.43,50201.640940063975,16.378,16.3995,16.378,16.3834,50201.6409
2010-08-18 14:45:00,30.42,30.46,30.42,30.45,27812.54345709916,16.378,16.3995,16.378,16.3942,27812.5435
2010-08-18 14:50:00,30.45,30.47,30.44,30.45,11959.393686552636,16.3942,16.4049,16.3888,16.3942,11959.3937
2010-08-18 14:55:00,30.45,30.45,30.42,30.44,22528.16020025032,16.3942,16.3942,16.378,16.3888,22528.1602
2010-08-18 15:00:00,30.44,30.45,30.43,30.43,18634.40411625643,16.3888,16.3942,16.3834,16.3834,18634.4041
2010-08-18 15:05:00,30.44,30.44,30.37,30.37,25031.28911138924,16.3888,16.3888,16.3511,16.3511,25031.2891
2010-08-18 15:10:00,30.37,30.39,30.33,30.35,51314.14267834794,16.3511,16.3619,16.3296,16.3403,51314.1427
2010-08-18 15:15:00,30.35,30.4,30.35,30.38,54929.77332777083,16.3403,16.3672,16.3403,16.3565,54929.7733
2010-08-18 15:20:00,30.38,30.38,30.35,30.37,39771.93714365179,16.3565,16.3565,16.3403,16.3511,39771.9371
2010-08-18 15:25:00,30.37,30.37,30.34,30.35,45195.38311778613,16.3511,16.3511,16.3349,16.3403,45195.3831
2010-08-18 15:30:00,30.35,30.37,30.3,30.37,77596.99624530664,16.3403,16.3511,16.3134,16.3511,77596.9962
2010-08-18 15:35:00,30.37,30.38,30.33,30.37,113475.17730496454,16.3511,16.3565,16.3296,16.3511,113475.1773
2010-08-18 15:40:00,30.37,30.39,30.34,30.38,70087.60951188987,16.3511,16.3619,16.3349,16.3565,70087.6095
2010-08-18 15:45:00,30.38,30.4,30.37,30.37,64942.288972326525,16.3565,16.3672,16.3511,16.3511,64942.289
2010-08-18 15:50:00,30.38,30.4,30.35,30.37,103045.47350855236,16.3565,16.3672,16.3403,16.3511,103045.4735
2010-08-18 15:55:00,30.37,30.38,30.3,30.3,408149.0752329301,16.3511,16.3565,16.3134,16.3134,408149.0752
2010-08-19 09:30:00,30.22,30.32,30.2,30.22,51731.33083020442,16.2703,16.3242,16.2596,16.2703,51731.3308
2010-08-19 09:35:00,30.22,30.3,30.22,30.28,53539.14615491587,16.2703,16.3134,16.2703,16.3026,53539.1462
2010-08-19 09:40:00,30.29,30.4,30.25,30.37,33514.114865804484,16.308,16.3672,16.2865,16.3511,33514.1149
2010-08-19 09:45:00,30.36,30.36,30.22,30.22,27256.29258795717,16.3457,16.3457,16.2703,16.2703,27256.2926
2010-08-19 09:50:00,30.22,30.22,30.07,30.08,41162.564316506745,16.2703,16.2703,16.1896,16.195,41162.5643
2010-08-19 09:55:00,30.08,30.18,30.07,30.14,43665.69322764567,16.195,16.2488,16.1896,16.2273,43665.6932
2010-08-19 10:00:00,30.14,30.17,29.89,29.9,150326.7973856209,16.2273,16.2434,16.0927,16.098,150326.7974
2010-08-19 10:05:00,29.91,29.98,29.88,29.95,76067.30635516619,16.1034,16.1411,16.0873,16.125,76067.3064
2010-08-19 10:10:00,29.94,30.02,29.93,30.02,37268.80823251286,16.1196,16.1627,16.1142,16.1627,37268.8082
2010-08-19 10:15:00,30.01,30.09,30.0,30.09,26839.104436100683,16.1573,16.2003,16.1519,16.2003,26839.1044
2010-08-19 10:20:00,30.09,30.09,29.99,30.0,22945.3483521068,16.2003,16.2003,16.1465,16.1519,22945.3484
2010-08-19 10:25:00,30.01,30.01,29.9,29.95,40189.12529550828,16.1573,16.1573,16.098,16.125,40189.1253
2010-08-19 10:30:00,29.94,30.01,29.92,29.99,31984.424975664027,16.1196,16.1573,16.1088,16.1465,31984.425
2010-08-19 10:35:00,29.98,29.99,29.91,29.91,42553.19148936171,16.1411,16.1465,16.1034,16.1034,42553.1915
2010-08-19 10:40:00,29.91,29.93,29.86,29.9,59240.7175636212,16.1034,16.1142,16.0765,16.098,59240.7176
2010-08-19 10:45:00,29.9,29.93,29.89,29.93,22667.22291753581,16.098,16.1142,16.0927,16.1142,22667.2229
2010-08-19 10:50:00,29.91,29.97,29.91,29.93,46168.8221387846,16.1034,16.1357,16.1034,16.1142,46168.8221
2010-08-19 10:55:00,29.94,29.99,29.94,29.96,15714.087053261022,16.1196,16.1465,16.1196,16.1303,15714.0871
2010-08-19 11:00:00,29.96,29.96,29.89,29.9,42692.2542066472,16.1303,16.1303,16.0927,16.098,42692.2542
2010-08-19 11:05:00,29.91,29.94,29.89,29.91,26421.916284244195,16.1034,16.1196,16.0927,16.1034,26421.9163
2010-08-19 11:10:00,29.93,29.99,29.92,29.94,39910.999860937285,16.1142,16.1465,16.1088,16.1196,39910.9999
2010-08-19 11:15:00,29.94,29.99,29.94,29.98,26282.8535669587,16.1196,16.1465,16.1196,16.1411,26282.8536
2010-08-19 11:20:00,29.98,30.02,29.96,30.02,15853.149770546515,16.1411,16.1627,16.1303,16.1627,15853.1498
2010-08-19 11:25:00,30.01,30.02,29.98,30.01,26143.790849673205,16.1573,16.1627,16.1411,16.1573,26143.7908
2010-08-19 11:30:00,30.01,30.02,29.96,29.97,34904.74203865944,16.1573,16.1627,16.1303,16.1357,34904.742
2010-08-19 11:35:00,29.96,29.98,29.91,29.96,47976.63746349604,16.1303,16.1411,16.1034,16.1303,47976.6375
2010-08-19 11:40:00,29.96,29.97,29.86,29.86,38937.560839938815,16.1303,16.1357,16.0765,16.0765,38937.5608
2010-08-19 11:45:00,29.86,29.86,29.82,29.84,45612.57126964261,16.0765,16.0765,16.055,16.0657,45612.5713
2010-08-19 11:50:00,29.83,29.84,29.81,29.83,98734.529272702,16.0604,16.0657,16.0496,16.0604,98734.5293
2010-08-19 11:55:00,29.83,29.88,29.83,29.88,33375.05214851898,16.0604,16.0873,16.0604,16.0873,33375.0521
2010-08-19 12:00:00,29.88,29.92,29.86,29.92,76345.43178973718,16.0873,16.1088,16.0765,16.1088,76345.4318
2010-08-19 12:05:00,29.91,29.96,29.91,29.96,118342.3724099569,16.1034,16.1303,16.1034,16.1303,118342.3724
2010-08-19 12:10:00,29.95,29.96,29.92,29.92,32540.67584480601,16.125,16.1303,16.1088,16.1088,32540.6758
2010-08-19 12:15:00,29.92,29.99,29.91,29.98,70226.67222917537,16.1088,16.1465,16.1034,16.1411,70226.6722
2010-08-19 12:20:00,29.98,30.01,29.96,30.0,29342.23334723961,16.1411,16.1573,16.1303,16.1519,29342.2333
2010-08-19 12:25:00,30.0,30.01,29.99,29.99,28229.73160895564,16.1519,16.1573,16.1465,16.1465,28229.7316
2010-08-19 12:30:00,29.99,30.05,29.98,30.04,47976.63746349604,16.1465,16.1788,16.1411,16.1734,47976.6375
2010-08-19 12:35:00,30.04,30.07,30.04,30.05,19607.843137254906,16.1734,16.1896,16.1734,16.1788,19607.8431
2010-08-19 12:40:00,30.05,30.06,30.03,30.03,24753.163676818247,16.1788,16.1842,16.168,16.168,24753.1637
2010-08-19 12:45:00,30.03,30.03,30.01,30.01,45890.6967042136,16.168,16.168,16.1573,16.1573,45890.6967
2010-08-19 12:50:00,30.0,30.0,29.96,29.98,25309.41454596023,16.1519,16.1519,16.1303,16.1411,25309.4145
2010-08-19 12:55:00,29.98,30.01,29.96,30.01,36295.36921151439,16.1411,16.1573,16.1303,16.1573,36295.3692
2010-08-19 13:00:00,30.0,30.03,30.0,30.03,34348.49116951745,16.1519,16.168,16.1519,16.168,34348.4912
2010-08-19 13:05:00,30.03,30.03,29.97,29.99,21415.658461966348,16.168,16.168,16.1357,16.1465,21415.6585
2010-08-19 13:10:00,29.99,30.02,29.99,30.02,43109.442358503686,16.1465,16.1627,16.1465,16.1627,43109.4424
2010-08-19 13:15:00,30.02,30.02,29.96,30.01,80239.18787373106,16.1627,16.1627,16.1303,16.1573,80239.1879
2010-08-19 13:20:00,30.01,30.02,29.99,30.01,26700.041718815188,16.1573,16.1627,16.1465,16.1573,26700.0417
2010-08-19 13:25:00,30.02,30.02,29.96,29.99,29898.484216381592,16.1627,16.1627,16.1303,16.1465,29898.4842
2010-08-19 13:30:00,29.98,30.0,29.96,29.96,32262.550410235017,16.1411,16.1519,16.1303,16.1303,32262.5504
2010-08-19 13:35:00,29.96,30.0,29.96,30.0,15435.961618690031,16.1303,16.1519,16.1303,16.1519,15435.9616
2010-08-19 13:40:00,30.01,30.01,29.97,30.0,39354.748991795306,16.1573,16.1573,16.1357,16.1519,39354.749
2010-08-19 13:45:00,30.0,30.02,29.99,30.01,31010.98595466556,16.1519,16.1627,16.1465,16.1573,31010.986
2010-08-19 13:50:00,30.01,30.02,30.0,30.0,19051.59226811292,16.1573,16.1627,16.1519,16.1519,19051.5923
2010-08-19 13:55:00,30.01,30.02,29.99,29.99,26560.979001529693,16.1573,16.1627,16.1465,16.1465,26560.979
2010-08-19 14:00:00,29.99,29.99,29.95,29.96,46725.07300792658,16.1465,16.1465,16.125,16.1303,46725.073
2010-08-19 14:05:00,29.96,29.98,29.94,29.96,47420.38659435406,16.1303,16.1411,16.1196,16.1303,47420.3866
2010-08-19 14:10:00,29.96,29.99,29.96,29.99,27395.355305242665,16.1303,16.1465,16.1303,16.1465,27395.3553
2010-08-19 14:15:00,29.99,29.99,29.96,29.99,29342.23334723961,16.1465,16.1465,16.1303,16.1465,29342.2333
2010-08-19 14:20:00,29.99,30.03,29.99,30.02,24753.163676818247,16.1465,16.168,16.1465,16.1627,24753.1637
2010-08-19 14:25:00,30.03,30.03,30.02,30.02,30871.923237380062,16.168,16.168,16.1627,16.1627,30871.9232
2010-08-19 14:30:00,30.02,30.06,30.02,30.04,31984.424975664027,16.1627,16.1842,16.1627,16.1734,31984.425
2010-08-19 14:35:00,30.03,30.07,30.02,30.04,56737.58865248227,16.168,16.1896,16.1627,16.1734,56737.5887
2010-08-19 14:40:00,30.04,30.06,30.0,30.06,48811.01376720901,16.1734,16.1842,16.1519,16.1842,48811.0138
2010-08-19 14:45:00,30.06,30.07,30.04,30.04,42136.003337505215,16.1842,16.1896,16.1734,16.1734,42136.0033
2010-08-19 14:50:00,30.04,30.09,30.04,30.06,48950.07648449451,16.1734,16.2003,16.1734,16.1842,48950.0765
2010-08-19 14:55:00,30.07,30.09,30.06,30.07,43665.69322764567,16.1896,16.2003,16.1842,16.1896,43665.6932
2010-08-19 15:00:00,30.07,30.11,30.05,30.09,69114.1704908914,16.1896,16.2111,16.1788,16.2003,69114.1705
2010-08-19 15:05:00,30.09,30.12,30.07,30.1,33375.05214851898,16.2003,16.2165,16.1896,16.2057,33375.0521
2010-08-19 15:10:00,30.1,30.17,30.1,30.17,38103.18453622584,16.2057,16.2434,16.2057,16.2434,38103.1845
2010-08-19 15:15:00,30.17,30.23,30.16,30.21,41857.87790293423,16.2434,16.2757,16.238,16.2649,41857.8779
2010-08-19 15:20:00,30.22,30.27,30.2,30.27,36990.682797941874,16.2703,16.2973,16.2596,16.2973,36990.6828
2010-08-19 15:25:00,30.26,30.26,30.2,30.2,46446.94757335559,16.2919,16.2919,16.2596,16.2596,46446.9476
2010-08-19 15:30:00,30.2,30.22,30.19,30.22,66332.91614518149,16.2596,16.2703,16.2542,16.2703,66332.9161
2010-08-19 15:35:00,30.22,30.23,30.16,30.18,69670.42136003338,16.2703,16.2757,16.238,16.2488,69670.4214
2010-08-19 15:40:00,30.17,30.18,30.14,30.15,60492.28201919066,16.2434,16.2488,16.2273,16.2326,60492.282
2010-08-19 15:45:00,30.15,30.17,30.12,30.14,89417.32721457379,16.2326,16.2434,16.2165,16.2273,89417.3272
2010-08-19 15:50:00,30.14,30.17,30.12,30.17,88026.70004171882,16.2273,16.2434,16.2165,16.2434,88026.7
2010-08-19 15:55:00,30.17,30.18,30.12,30.12,176609.65095257963,16.2434,16.2488,16.2165,16.2165,176609.651
2010-08-20 09:30:00,29.88,30.07,29.88,30.04,549158.6705604228,16.0873,16.1896,16.0873,16.1734,549158.6706
2010-08-20 09:35:00,30.06,30.13,30.04,30.13,19607.843137254906,16.1842,16.2219,16.1734,16.2219,19607.8431
2010-08-20 09:40:00,30.14,30.14,30.02,30.07,36990.682797941874,16.2273,16.2273,16.1627,16.1896,36990.6828
2010-08-20 09:45:00,30.06,30.06,29.95,29.98,18634.40411625643,16.1842,16.1842,16.125,16.1411,18634.4041
2010-08-20 09:50:00,29.99,29.99,29.95,29.97,11820.33096926714,16.1465,16.1465,16.125,16.1357,11820.331
2010-08-20 09:55:00,29.99,30.07,29.99,30.07,9595.327492699207,16.1465,16.1896,16.1465,16.1896,9595.3275
2010-08-20 10:00:00,30.06,30.07,30.01,30.05,24335.97552496176,16.1842,16.1896,16.1573,16.1788,24335.9755
2010-08-20 10:05:00,30.06,30.08,30.02,30.03,43943.81866221666,16.1842,16.195,16.1627,16.168,43943.8187
2010-08-20 10:10:00,30.02,30.03,29.93,29.94,24614.100959532752,16.1627,16.168,16.1142,16.1196,24614.101
2010-08-20 10:15:00,29.94,30.03,29.94,30.02,20720.34487553887,16.1196,16.168,16.1196,16.1627,20720.3449
2010-08-20 10:20:00,30.02,30.06,30.01,30.05,21971.90933110833,16.1627,16.1842,16.1573,16.1788,21971.9093
2010-08-20 10:25:00,30.05,30.09,30.04,30.05,22667.22291753581,16.1788,16.2003,16.1734,16.1788,22667.2229
2010-08-20 10:30:00,30.06,30.1,30.05,30.09,22667.22291753581,16.1842,16.2057,16.1788,16.2003,22667.2229
2010-08-20 10:35:00,30.1,30.17,30.09,30.16,21276.595744680853,16.2057,16.2434,16.2003,16.238,21276.5957
2010-08-20 10:40:00,30.16,30.22,30.15,30.2,24892.22639410374,16.238,16.2703,16.2326,16.2596,24892.2264
2010-08-20 10:45:00,30.2,30.2,30.09,30.09,35321.93019051592,16.2596,16.2596,16.2003,16.2003,35321.9302
2010-08-20 10:50:00,30.09,30.11,30.06,30.09,27117.22987067168,16.2003,16.2111,16.1842,16.2003,27117.2299
2010-08-20 10:55:00,30.08,30.08,30.05,30.05,13350.020859407594,16.195,16.195,16.1788,16.1788,13350.0209
2010-08-20 11:00:00,30.04,30.06,30.03,30.05,20442.21944096788,16.1734,16.1842,16.168,16.1788,20442.2194
2010-08-20 11:05:00,30.04,30.12,30.02,30.12,24057.85009039077,16.1734,16.2165,16.1627,16.2165,24057.8501
2010-08-20 11:10:00,30.11,30.12,30.09,30.12,17243.776943401477,16.2111,16.2165,16.2003,16.2165,17243.7769
2010-08-20 11:15:00,30.12,30.14,30.11,30.14,27812.54345709916,16.2165,16.2273,16.2111,16.2273,27812.5435
2010-08-20 11:20:00,30.13,30.15,30.12,30.13,32679.738562091505,16.2219,16.2326,16.2165,16.2219,32679.7386
2010-08-20 11:25:00,30.13,30.14,30.09,30.13,66471.97886246697,16.2219,16.2273,16.2003,16.2219,66471.9789
2010-08-20 11:30:00,30.12,30.14,30.1,30.12,41301.62703379225,16.2165,16.2273,16.2057,16.2165,41301.627
2010-08-20 11:35:00,30.12,30.12,30.03,30.04,25448.477263245724,16.2165,16.2165,16.168,16.1734,25448.4773
2010-08-20 11:40:00,30.04,30.14,30.04,30.14,40328.18801279378,16.1734,16.2273,16.1734,16.2273,40328.188
2010-08-20 11:45:00,30.13,30.13,30.09,30.1,43248.50507578919,16.2219,16.2219,16.2003,16.2057,43248.5051
2010-08-20 11:50:00,30.1,30.1,30.06,30.06,28368.79432624113,16.2057,16.2057,16.1842,16.1842,28368.7943
2010-08-20 11:55:00,30.07,30.09,30.06,30.09,51453.20539563344,16.1896,16.2003,16.1842,16.2003,51453.2054
2010-08-20 12:00:00,30.08,30.13,30.08,30.13,34904.74203865944,16.195,16.2219,16.195,16.2219,34904.742
2010-08-20 12:05:00,30.14,30.14,30.12,30.14,12237.519121123629,16.2273,16.2273,16.2165,16.2273,12237.5191
2010-08-20 12:10:00,30.14,30.14,30.11,30.12,15992.212487832014,16.2273,16.2273,16.2111,16.2165,15992.2125
2010-08-20 12:15:00,30.11,30.14,30.09,30.13,26004.72813238771,16.2111,16.2273,16.2003,16.2219,26004.7281
2010-08-20 12:20:00,30.14,30.23,30.14,30.23,58823.52941176471,16.2273,16.2757,16.2273,16.2757,58823.5294
2010-08-20 12:25:00,30.23,30.24,30.18,30.2,25170.35182867473,16.2757,16.2811,16.2488,16.2596,25170.3518
2010-08-20 12:30:00,30.21,30.22,30.19,30.19,28785.982478097623,16.2649,16.2703,16.2542,16.2542,28785.9825
2010-08-20 12:35:00,30.19,30.23,30.17,30.22,29342.23334723961,16.2542,16.2757,16.2434,16.2703,29342.2333
2010-08-20 12:40:00,30.22,30.22,30.2,30.22,15575.024335975526,16.2703,16.2703,16.2596,16.2703,15575.0243
2010-08-20 12:45:00,30.22,30.23,30.22,30.22,10985.954665554164,16.2703,16.2757,16.2703,16.2703,10985.9547
2010-08-20 12:50:00,30.22,30.23,30.22,30.22,22667.22291753581,16.2703,16.2757,16.2703,16.2703,22667.2229
2010-08-20 12:55:00,30.22,30.25,30.22,30.25,21137.53302739536,16.2703,16.2865,16.2703,16.2865,21137.533
2010-08-20 13:00:00,30.24,30.27,30.24,30.27,20859.40759282437,16.2811,16.2973,16.2811,16.2973,20859.4076
2010-08-20 13:05:00,30.27,30.31,30.27,30.31,23501.599221248784,16.2973,16.3188,16.2973,16.3188,23501.5992
2010-08-20 13:10:00,30.3,30.31,30.27,30.28,30732.860520094564,16.3134,16.3188,16.2973,16.3026,30732.8605
2010-08-20 13:15:00,30.28,30.32,30.27,30.28,55068.83604505633,16.3026,16.3242,16.2973,16.3026,55068.836
2010-08-20 13:20:00,30.29,30.31,30.27,30.3,36017.243776943404,16.308,16.3188,16.2973,16.3134,36017.2438
2010-08-20 13:25:00,30.31,30.36,30.31,30.34,32123.48769294952,16.3188,16.3457,16.3188,16.3349,32123.4877
2010-08-20 13:30:00,30.34,30.35,30.28,30.28,14323.459880406064,16.3349,16.3403,16.3026,16.3026,14323.4599
2010-08-20 13:35:00,30.28,30.28,30.24,30.25,24753.163676818247,16.3026,16.3026,16.2811,16.2865,24753.1637
2010-08-20 13:40:00,30.26,30.26,30.25,30.26,12098.456403838132,16.2919,16.2919,16.2865,16.2919,12098.4564
2010-08-20 13:45:00,30.26,30.29,30.26,30.27,21276.595744680853,16.2919,16.308,16.2919,16.2973,21276.5957
2010-08-20 13:50:00,30.28,30.32,30.28,30.3,37964.12181894034,16.3026,16.3242,16.3026,16.3134,37964.1218
2010-08-20 13:55:00,30.3,30.31,30.27,30.3,28090.668891670142,16.3134,16.3188,16.2973,16.3134,28090.6689
2010-08-20 14:00:00,30.3,30.32,30.3,30.31,24614.100959532752,16.3134,16.3242,16.3134,16.3188,24614.101
2010-08-20 14:05:00,30.3,30.32,30.3,30.31,31428.174106522045,16.3134,16.3242,16.3134,16.3188,31428.1741
2010-08-20 14:10:00,30.3,30.31,30.29,30.3,37964.12181894034,16.3134,16.3188,16.308,16.3134,37964.1218
2010-08-20 14:15:00,30.3,30.31,30.28,30.28,19051.59226811292,16.3134,16.3188,16.3026,16.3026,19051.5923
2010-08-20 14:20:00,30.29,30.3,30.25,30.25,34209.42845223196,16.308,16.3134,16.2865,16.2865,34209.4285
2010-08-20 14:25:00,30.26,30.27,30.24,30.25,30176.60965095258,16.2919,16.2973,16.2811,16.2865,30176.6097
2010-08-20 14:30:00,30.25,30.33,30.25,30.32,42831.316923932696,16.2865,16.3296,16.2865,16.3242,42831.3169
2010-08-20 14:35:00,30.32,30.35,30.31,30.34,31567.23682380754,16.3242,16.3403,16.3188,16.3349,31567.2368
2010-08-20 14:40:00,30.34,30.36,30.32,30.35,28925.04519538312,16.3349,16.3457,16.3242,16.3403,28925.0452
2010-08-20 14:45:00,30.36,30.4,30.36,30.38,63829.78723404256,16.3457,16.3672,16.3457,16.3565,63829.7872
2010-08-20 14:50:00,30.38,30.43,30.37,30.4,24057.85009039077,16.3565,16.3834,16.3511,16.3672,24057.8501
2010-08-20 14:55:00,30.4,30.4,30.36,30.37,29620.3587818106,16.3672,16.3672,16.3457,16.3511,29620.3588
2010-08-20 15:00:00,30.37,30.4,30.35,30.38,38381.30997079684,16.3511,16.3672,16.3403,16.3565,38381.31
2010-08-20 15:05:00,30.38,30.4,30.36,30.39,24196.912807676264,16.3565,16.3672,16.3457,16.3619,24196.9128
2010-08-20 15:10:00,30.39,30.41,30.37,30.41,52843.83256848839,16.3619,16.3726,16.3511,16.3726,52843.8326
2010-08-20 15:15:00,30.41,30.41,30.35,30.36,34626.61660408845,16.3726,16.3726,16.3403,16.3457,34626.6166
2010-08-20 15:20:00,30.35,30.36,30.32,30.35,52565.7071339174,16.3403,16.3457,16.3242,16.3403,52565.7071
2010-08-20 15:25:00,30.35,30.37,30.34,30.37,36295.36921151439,16.3403,16.3511,16.3349,16.3511,36295.3692
2010-08-20 15:30:00,30.37,30.4,30.37,30.39,60631.34473647615,16.3511,16.3672,16.3511,16.3619,60631.3447
2010-08-20 15:35:00,30.39,30.4,30.35,30.37,54651.64789319984,16.3619,16.3672,16.3403,16.3511,54651.6479
2010-08-20 15:40:00,30.37,30.42,30.37,30.4,57154.77680433876,16.3511,16.378,16.3511,16.3672,57154.7768
2010-08-20 15:45:00,30.4,30.44,30.39,30.4,121958.0030593798,16.3672,16.3888,16.3619,16.3672,121958.0031
2010-08-20 15:50:00,30.41,30.47,30.41,30.46,140314.28174106524,16.3726,16.4049,16.3726,16.3995,140314.2817
2010-08-20 15:55:00,30.47,30.49,30.43,30.43,269642.6088165763,16.4049,16.4157,16.3834,16.3834,269642.6088
2010-08-23 09:30:00,30.5,30.61,30.48,30.6,49506.327353636494,16.4211,16.4803,16.4103,16.4749,49506.3274
2010-08-23 09:35:00,30.58,30.64,30.57,30.63,41023.50159922125,16.4642,16.4965,16.4588,16.4911,41023.5016
2010-08-23 09:40:00,30.64,30.66,30.57,30.61,50618.82909192046,16.4965,16.5072,16.4588,16.4803,50618.8291
2010-08-23 09:45:00,30.62,30.64,30.59,30.63,66889.16701432347,16.4857,16.4965,16.4695,16.4911,66889.167
2010-08-23 09:50:00,30.63,30.64,30.59,30.6,29898.484216381592,16.4911,16.4965,16.4695,16.4749,29898.4842
2010-08-23 09:55:00,30.6,30.63,30.58,30.61,26978.16715338618,16.4749,16.4911,16.4642,16.4803,26978.1672
2010-08-23 10:00:00,30.6,30.63,30.57,30.59,17939.090529828954,16.4749,16.4911,16.4588,16.4695,17939.0905
2010-08-23 10:05:00,30.58,30.6,30.55,30.57,29064.107912668616,16.4642,16.4749,16.448,16.4588,29064.1079
2010-08-23 10:10:00,30.57,30.58,30.54,30.56,84411.06939229593,16.4588,16.4642,16.4426,16.4534,84411.0694
2010-08-23 10:15:00,30.56,30.6,30.54,30.6,197886.24669726047,16.4534,16.4749,16.4426,16.4749,197886.2467
2010-08-23 10:20:00,30.6,30.6,30.56,30.58,71061.04853288834,16.4749,16.4749,16.4534,16.4642,71061.0485
2010-08-23 10:25:00,30.59,30.62,30.58,30.61,67723.54331803643,16.4695,16.4857,16.4642,16.4803,67723.5433
2010-08-23 10:30:00,30.6,30.61,30.56,30.57,292866.08260325406,16.4749,16.4803,16.4534,16.4588,292866.0826
2010-08-23 10:35:00,30.58,30.61,30.58,30.58,49784.45278820748,16.4642,16.4803,16.4642,16.4642,49784.4528
2010-08-23 10:40:00,30.59,30.6,30.5,30.5,32262.550410235017,16.4695,16.4749,16.4211,16.4211,32262.5504
2010-08-23 10:45:00,30.5,30.55,30.49,30.53,77179.80809345015,16.4211,16.448,16.4157,16.4372,77179.8081
2010-08-23 10:50:00,30.53,30.58,30.5,30.55,50896.95452649145,16.4372,16.4642,16.4211,16.448,50896.9545
2010-08-23 10:55:00,30.55,30.57,30.53,30.57,33235.98943123349,16.448,16.4588,16.4372,16.4588,33235.9894
2010-08-23 11:00:00,30.56,30.57,30.43,30.45,147128.3548880545,16.4534,16.4588,16.3834,16.3942,147128.3549
2010-08-23 11:05:00,30.45,30.57,30.38,30.56,164094.006396885,16.3942,16.4588,16.3565,16.4534,164094.0064
2010-08-23 11:10:00,30.55,30.58,30.53,30.58,53678.208872201365,16.448,16.4642,16.4372,16.4642,53678.2089
2010-08-23 11:15:00,30.57,30.57,30.52,30.55,41857.87790293423,16.4588,16.4588,16.4318,16.448,41857.8779
2010-08-23 11:20:00,30.55,30.56,30.46,30.5,47420.38659435406,16.448,16.4534,16.3995,16.4211,47420.3866
2010-08-23 11:25:00,30.5,30.5,30.47,30.5,20025.03128911139,16.4211,16.4211,16.4049,16.4211,20025.0313
2010-08-23 11:30:00,30.5,30.5,30.48,30.5,20303.156723682383,16.4211,16.4211,16.4103,16.4211,20303.1567
2010-08-23 11:35:00,30.5,30.5,30.48,30.48,23084.4110693923,16.4211,16.4211,16.4103,16.4103,23084.4111
2010-08-23 11:40:00,30.49,30.56,30.49,30.54,49645.39007092199,16.4157,16.4534,16.4157,16.4426,49645.3901
2010-08-23 11:45:00,30.55,30.56,30.55,30.55,19051.59226811292,16.448,16.4534,16.448,16.448,19051.5923
2010-08-23 11:50:00,30.55,30.55,30.5,30.5,39632.874426366296,16.448,16.448,16.4211,16.4211,39632.8744
2010-08-23 11:55:00,30.49,30.52,30.46,30.48,57850.09039076624,16.4157,16.4318,16.3995,16.4103,57850.0904
2010-08-23 12:00:00,30.48,30.48,30.45,30.46,55346.96147962732,16.4103,16.4103,16.3942,16.3995,55346.9615
2010-08-23 12:05:00,30.47,30.49,30.46,30.48,34070.36573494646,16.4049,16.4157,16.3995,16.4103,34070.3657
2010-08-23 12:10:00,30.48,30.5,30.48,30.48,32401.613127520515,16.4103,16.4211,16.4103,16.4103,32401.6131
2010-08-23 12:15:00,30.49,30.49,30.46,30.46,25170.35182867473,16.4157,16.4157,16.3995,16.3995,25170.3518
2010-08-23 12:20:00,30.47,30.52,30.46,30.5,31706.299541093034,16.4049,16.4318,16.3995,16.4211,31706.2995
2010-08-23 12:25:00,30.5,30.53,30.5,30.53,55903.2123487693,16.4211,16.4372,16.4211,16.4372,55903.2123
2010-08-23 12:30:00,30.52,30.53,30.51,30.51,41301.62703379225,16.4318,16.4372,16.4265,16.4265,41301.627
2010-08-23 12:35:00,30.52,30.53,30.5,30.5,14601.585314977056,16.4318,16.4372,16.4211,16.4211,14601.5853
2010-08-23 12:40:00,30.5,30.5,30.47,30.49,35460.992907801425,16.4211,16.4211,16.4049,16.4157,35460.9929
2010-08-23 12:45:00,30.49,30.5,30.48,30.5,10290.641079126686,16.4157,16.4211,16.4103,16.4211,10290.6411
2010-08-23 12:50:00,30.5,30.5,30.48,30.5,25309.41454596023,16.4211,16.4211,16.4103,16.4211,25309.4145
2010-08-23 12:55:00,30.5,30.5,30.48,30.49,52426.64441663191,16.4211,16.4211,16.4103,16.4157,52426.6444
2010-08-23 13:00:00,30.48,30.49,30.47,30.49,27673.48073981365,16.4103,16.4157,16.4049,16.4157,27673.4807
2010-08-23 13:05:00,30.49,30.49,30.46,30.48,35182.86747323043,16.4157,16.4157,16.3995,16.4103,35182.8675
2010-08-23 13:10:00,30.48,30.51,30.45,30.5,50618.82909192046,16.4103,16.4265,16.3942,16.4211,50618.8291
2010-08-23 13:15:00,30.5,30.53,30.5,30.53,50062.57822277848,16.4211,16.4372,16.4211,16.4372,50062.5782
2010-08-23 13:20:00,30.53,30.55,30.49,30.49,74120.42831316925,16.4372,16.448,16.4157,16.4157,74120.4283
2010-08-23 13:25:00,30.49,30.5,30.49,30.5,33653.17758308998,16.4157,16.4211,16.4157,16.4211,33653.1776
2010-08-23 13:30:00,30.5,30.51,30.49,30.5,19607.843137254906,16.4211,16.4265,16.4157,16.4211,19607.8431
2010-08-23 13:35:00,30.49,30.5,30.45,30.47,39910.999860937285,16.4157,16.4211,16.3942,16.4049,39910.9999
2010-08-23 13:40:00,30.46,30.49,30.44,30.46,16965.651508830484,16.3995,16.4157,16.3888,16.3995,16965.6515
2010-08-23 13:45:00,30.45,30.48,30.45,30.46,16270.337922403003,16.3942,16.4103,16.3942,16.3995,16270.3379
2010-08-23 13:50:00,30.46,30.49,30.44,30.45,30871.923237380062,16.3995,16.4157,16.3888,16.3942,30871.9232
2010-08-23 13:55:00,30.45,30.48,30.41,30.47,25448.477263245724,16.3942,16.4103,16.3726,16.4049,25448.4773
2010-08-23 14:00:00,30.47,30.47,30.44,30.44,14879.710749548049,16.4049,16.4049,16.3888,16.3888,14879.7107
2010-08-23 14:05:00,30.45,30.5,30.44,30.48,59101.6548463357,16.3942,16.4211,16.3888,16.4103,59101.6548
2010-08-23 14:10:00,30.49,30.5,30.46,30.49,58128.21582533723,16.4157,16.4211,16.3995,16.4157,58128.2158
2010-08-23 14:15:00,30.49,30.5,30.41,30.42,56876.65136976777,16.4157,16.4211,16.3726,16.378,56876.6514
2010-08-23 14:20:00,30.42,30.43,30.36,30.37,69114.1704908914,16.378,16.3834,16.3457,16.3511,69114.1705
2010-08-23 14:25:00,30.37,30.41,30.37,30.4,29064.107912668616,16.3511,16.3726,16.3511,16.3672,29064.1079
2010-08-23 14:30:00,30.4,30.43,30.39,30.41,29064.107912668616,16.3672,16.3834,16.3619,16.3726,29064.1079
2010-08-23 14:35:00,30.4,30.41,30.38,30.39,37964.12181894034,16.3672,16.3726,16.3565,16.3619,37964.1218
2010-08-23 14:40:00,30.38,30.39,30.34,30.35,36712.557363370885,16.3565,16.3619,16.3349,16.3403,36712.5574
2010-08-23 14:45:00,30.35,30.37,30.34,30.35,41162.564316506745,16.3403,16.3511,16.3349,16.3403,41162.5643
2010-08-23 14:50:00,30.35,30.35,30.32,30.35,38937.560839938815,16.3403,16.3403,16.3242,16.3403,38937.5608
2010-08-23 14:55:00,30.34,30.37,30.34,30.34,33931.30301766097,16.3349,16.3511,16.3349,16.3349,33931.303
2010-08-23 15:00:00,30.35,30.36,30.33,30.35,34348.49116951745,16.3403,16.3457,16.3296,16.3403,34348.4912
2010-08-23 15:05:00,30.35,30.37,30.35,30.35,67028.22973160897,16.3403,16.3511,16.3403,16.3403,67028.2297
2010-08-23 15:10:00,30.35,30.36,30.32,30.34,29759.421499096094,16.3403,16.3457,16.3242,16.3349,29759.4215
2010-08-23 15:15:00,30.34,30.35,30.3,30.31,104297.03796412185,16.3349,16.3403,16.3134,16.3188,104297.038
2010-08-23 15:20:00,30.31,30.32,30.25,30.27,92615.7697121402,16.3188,16.3242,16.2865,16.2973,92615.7697
2010-08-23 15:25:00,30.27,30.28,30.22,30.24,74537.61646502573,16.2973,16.3026,16.2703,16.2811,74537.6165
2010-08-23 15:30:00,30.25,30.27,30.23,30.27,110137.67209011264,16.2865,16.2973,16.2757,16.2973,110137.6721
2010-08-23 15:35:00,30.27,30.27,30.2,30.22,77040.74537616466,16.2973,16.2973,16.2596,16.2703,77040.7454
2010-08-23 15:40:00,30.22,30.22,30.18,30.18,93172.02058128217,16.2703,16.2703,16.2488,16.2488,93172.0206
2010-08-23 15:45:00,30.18,30.2,30.14,30.16,142122.09706577667,16.2488,16.2596,16.2273,16.238,142122.0971
2010-08-23 15:50:00,30.17,30.17,30.13,30.14,115978.30621610348,16.2434,16.2434,16.2219,16.2273,115978.3062
2010-08-23 15:55:00,30.14,30.15,30.12,30.14,292448.8944513976,16.2273,16.2326,16.2165,16.2273,292448.8945
2010-08-24 09:30:00,29.78,29.94,29.78,29.89,124600.1946878042,16.0334,16.1196,16.0334,16.0927,124600.1947
2010-08-24 09:35:00,29.89,29.89,29.74,29.76,39076.62355722431,16.0927,16.0927,16.0119,16.0227,39076.6236
2010-08-24 09:40:00,29.76,29.83,29.73,29.78,54651.64789319984,16.0227,16.0604,16.0065,16.0334,54651.6479
2010-08-24 09:45:00,29.78,29.83,29.77,29.81,95814.2122097066,16.0334,16.0604,16.0281,16.0496,95814.2122
2010-08-24 09:50:00,29.81,29.81,29.73,29.73,151022.1109720484,16.0496,16.0496,16.0065,16.0065,151022.111
2010-08-24 09:55:00,29.73,29.77,29.71,29.75,106104.85328883328,16.0065,16.0281,15.9957,16.0173,106104.8533
2010-08-24 10:00:00,29.74,29.75,29.48,29.61,187039.3547489918,16.0119,16.0173,15.8719,15.9419,187039.3547
2010-08-24 10:05:00,29.61,29.66,29.57,29.66,61048.53288833264,15.9419,15.9688,15.9204,15.9688,61048.5329
2010-08-24 10:10:00,29.66,29.76,29.66,29.76,97204.83938256156,15.9688,16.0227,15.9688,16.0227,97204.8394
2010-08-24 10:15:00,29.76,29.96,29.76,29.91,215408.1490752329,16.0227,16.1303,16.0227,16.1034,215408.1491
2010-08-24 10:20:00,29.9,29.94,29.86,29.91,51036.01724377695,16.098,16.1196,16.0765,16.1034,51036.0172
2010-08-24 10:25:00,29.9,29.91,29.82,29.83,74120.42831316925,16.098,16.1034,16.055,16.0604,74120.4283
2010-08-24 10:30:00,29.82,29.82,29.77,29.78,70921.98581560285,16.055,16.055,16.0281,16.0334,70921.9858
2010-08-24 10:35:00,29.76,29.86,29.75,29.85,71339.17396745933,16.0227,16.0765,16.0173,16.0711,71339.174
2010-08-24 10:40:00,29.86,29.9,29.85,29.87,103184.53622583786,16.0765,16.098,16.0711,16.0819,103184.5362
2010-08-24 10:45:00,29.88,29.88,29.86,29.87,33514.114865804484,16.0873,16.0873,16.0765,16.0819,33514.1149
2010-08-24 10:50:00,29.88,29.88,29.84,29.85,42692.2542066472,16.0873,16.0873,16.0657,16.0711,42692.2542
2010-08-24 10:55:00,29.85,29.91,29.85,29.87,133917.39674593243,16.0711,16.1034,16.0711,16.0819,133917.3967
2010-08-24 11:00:00,29.88,29.93,29.87,29.91,155193.99249061328,16.0873,16.1142,16.0819,16.1034,155193.9925
2010-08-24 11:05:00,29.91,29.94,29.89,29.91,71756.36211931582,16.1034,16.1196,16.0927,16.1034,71756.3621
2010-08-24 11:10:00,29.91,29.95,29.91,29.93,28785.982478097623,16.1034,16.125,16.1034,16.1142,28785.9825
2010-08-24 11:15:00,29.92,29.94,29.9,29.93,68696.9823390349,16.1088,16.1196,16.098,16.1142,68696.9823
2010-08-24 11:20:00,29.94,29.95,29.91,29.94,24614.100959532752,16.1196,16.125,16.1034,16.1196,24614.101
2010-08-24 11:25:00,29.94,29.95,29.93,29.94,12376.581838409124,16.1196,16.125,16.1142,16.1196,12376.5818
2010-08-24 11:30:00,29.94,29.95,29.89,29.94,32262.550410235017,16.1196,16.125,16.0927,16.1196,32262.5504
2010-08-24 11:35:00,29.95,30.01,29.95,29.98,56737.58865248227,16.125,16.1573,16.125,16.1411,56737.5887
2010-08-24 11:40:00,29.97,30.05,29.96,30.03,22528.16020025032,16.1357,16.1788,16.1303,16.168,22528.1602
2010-08-24 11:45:00,30.03,30.04,29.96,30.0,25031.28911138924,16.168,16.1734,16.1303,16.1519,25031.2891
2010-08-24 11:50:00,30.0,30.0,29.95,29.99,56459.46321791128,16.1519,16.1519,16.125,16.1465,56459.4632
2010-08-24 11:55:00,30.0,30.07,29.99,30.04,37825.05910165485,16.1519,16.1896,16.1465,16.1734,37825.0591
2010-08-24 12:00:00,30.04,30.04,29.99,30.04,32679.738562091505,16.1734,16.1734,16.1465,16.1734,32679.7386
2010-08-24 12:05:00,30.04,30.12,30.04,30.12,60631.34473647615,16.1734,16.2165,16.1734,16.2165,60631.3447
2010-08-24 12:10:00,30.11,30.13,30.07,30.09,32957.8639966625,16.2111,16.2219,16.1896,16.2003,32957.864
2010-08-24 12:15:00,30.09,30.1,30.04,30.09,36295.36921151439,16.2003,16.2057,16.1734,16.2003,36295.3692
2010-08-24 12:20:00,30.09,30.09,30.04,30.04,46168.8221387846,16.2003,16.2003,16.1734,16.1734,46168.8221
2010-08-24 12:25:00,30.04,30.07,30.02,30.04,60353.21930190516,16.1734,16.1896,16.1627,16.1734,60353.2193
2010-08-24 12:30:00,30.04,30.07,30.03,30.05,82603.2540675845,16.1734,16.1896,16.168,16.1788,82603.2541
2010-08-24 12:35:00,30.06,30.07,30.02,30.04,18356.27868168544,16.1842,16.1896,16.1627,16.1734,18356.2787
2010-08-24 12:40:00,30.03,30.06,30.03,30.04,12932.832707551106,16.168,16.1842,16.168,16.1734,12932.8327
2010-08-24 12:45:00,30.04,30.05,30.03,30.03,12376.581838409124,16.1734,16.1788,16.168,16.168,12376.5818
2010-08-24 12:50:00,30.03,30.04,30.02,30.03,25309.41454596023,16.168,16.1734,16.1627,16.168,25309.4145
2010-08-24 12:55:00,30.04,30.05,30.03,30.05,17939.090529828954,16.1734,16.1788,16.168,16.1788,17939.0905
2010-08-24 13:00:00,30.05,30.05,30.01,30.03,33653.17758308998,16.1788,16.1788,16.1573,16.168,33653.1776
2010-08-24 13:05:00,30.04,30.07,30.03,30.06,18356.27868168544,16.1734,16.1896,16.168,16.1842,18356.2787
2010-08-24 13:10:00,30.06,30.09,30.05,30.07,24892.22639410374,16.1842,16.2003,16.1788,16.1896,24892.2264
2010-08-24 13:15:00,30.07,30.08,30.07,30.08,11403.142817410651,16.1896,16.195,16.1896,16.195,11403.1428
2010-08-24 13:20:00,30.09,30.09,30.04,30.07,26978.16715338618,16.2003,16.2003,16.1734,16.1896,26978.1672
2010-08-24 13:25:00,30.07,30.17,30.07,30.17,34904.74203865944,16.1896,16.2434,16.1896,16.2434,34904.742
2010-08-24 13:30:00,30.17,30.17,30.11,30.13,30732.860520094564,16.2434,16.2434,16.2111,16.2219,30732.8605
2010-08-24 13:35:00,30.13,30.15,30.11,30.14,28925.04519538312,16.2219,16.2326,16.2111,16.2273,28925.0452
2010-08-24 13:40:00,30.15,30.17,30.05,30.07,61048.53288833264,16.2326,16.2434,16.1788,16.1896,61048.5329
2010-08-24 13:45:00,30.06,30.06,30.0,30.06,47698.51202892505,16.1842,16.1842,16.1519,16.1842,47698.512
2010-08-24 13:50:00,30.07,30.07,29.99,30.0,46586.01029064108,16.1896,16.1896,16.1465,16.1519,46586.0103
2010-08-24 13:55:00,29.99,30.03,29.97,30.02,26421.916284244195,16.1465,16.168,16.1357,16.1627,26421.9163
2010-08-24 14:00:00,30.02,30.07,29.99,30.07,57989.15310805174,16.1627,16.1896,16.1465,16.1896,57989.1531
2010-08-24 14:05:00,30.07,30.09,30.06,30.08,28090.668891670142,16.1896,16.2003,16.1842,16.195,28090.6689
2010-08-24 14:10:00,30.07,30.08,30.03,30.06,33514.114865804484,16.1896,16.195,16.168,16.1842,33514.1149
2010-08-24 14:15:00,30.06,30.11,30.06,30.09,35321.93019051592,16.1842,16.2111,16.1842,16.2003,35321.9302
2010-08-24 14:20:00,30.09,30.12,30.07,30.07,42275.06605479072,16.2003,16.2165,16.1896,16.1896,42275.0661
2010-08-24 14:25:00,30.09,30.09,30.0,30.02,45195.38311778613,16.2003,16.2003,16.1519,16.1627,45195.3831
2010-08-24 14:30:00,30.03,30.03,29.99,30.01,34765.679321373944,16.168,16.168,16.1465,16.1573,34765.6793
2010-08-24 14:35:00,30.0,30.07,30.0,30.07,69670.42136003338,16.1519,16.1896,16.1519,16.1896,69670.4214
2010-08-24 14:40:00,30.07,30.07,30.03,30.05,41023.50159922125,16.1896,16.1896,16.168,16.1788,41023.5016
2010-08-24 14:45:00,30.04,30.07,30.02,30.04,31706.299541093034,16.1734,16.1896,16.1627,16.1734,31706.2995
2010-08-24 14:50:00,30.04,30.06,30.02,30.04,39076.62355722431,16.1734,16.1842,16.1627,16.1734,39076.6236
2010-08-24 14:55:00,30.04,30.05,30.02,30.05,30871.923237380062,16.1734,16.1788,16.1627,16.1788,30871.9232
2010-08-24 15:00:00,30.05,30.09,30.04,30.09,31706.299541093034,16.1788,16.2003,16.1734,16.2003,31706.2995
2010-08-24 15:05:00,30.09,30.12,30.08,30.1,36712.557363370885,16.2003,16.2165,16.195,16.2057,36712.5574
2010-08-24 15:10:00,30.09,30.1,30.06,30.06,26143.790849673205,16.2003,16.2057,16.1842,16.1842,26143.7908
2010-08-24 15:15:00,30.06,30.08,30.05,30.06,64803.22625504103,16.1842,16.195,16.1788,16.1842,64803.2263
2010-08-24 15:20:00,30.06,30.09,30.02,30.09,49506.327353636494,16.1842,16.2003,16.1627,16.2003,49506.3274
2010-08-24 15:25:00,30.09,30.13,30.08,30.09,57015.71408705327,16.2003,16.2219,16.195,16.2003,57015.7141
2010-08-24 15:30:00,30.09,30.09,30.06,30.07,52426.64441663191,16.2003,16.2003,16.1842,16.1896,52426.6444
2010-08-24 15:35:00,30.06,30.07,29.97,30.0,66750.10429703796,16.1842,16.1896,16.1357,16.1519,66750.1043
2010-08-24 15:40:00,30.0,30.0,29.96,29.99,64386.03810318454,16.1519,16.1519,16.1303,16.1465,64386.0381
2010-08-24 15:45:00,29.99,30.03,29.94,30.01,148658.04477819498,16.1465,16.168,16.1196,16.1573,148658.0448
2010-08-24 15:50:00,30.02,30.02,29.9,29.9,144903.3514114866,16.1627,16.1627,16.098,16.098,144903.3514
2010-08-24 15:55:00,29.9,29.94,29.89,29.91,236545.6821026283,16.098,16.1196,16.0927,16.1034,236545.6821
2010-08-25 09:30:00,29.69,29.91,29.69,29.85,102211.0972048394,15.985,16.1034,15.985,16.0711,102211.0972
2010-08-25 09:35:00,29.84,29.84,29.71,29.74,95118.8986232791,16.0657,16.0657,15.9957,16.0119,95118.8986
2010-08-25 09:40:00,29.75,29.86,29.73,29.76,254901.9607843137,16.0173,16.0765,16.0065,16.0227,254901.9608
2010-08-25 09:45:00,29.77,29.78,29.68,29.68,49228.20191906551,16.0281,16.0334,15.9796,15.9796,49228.2019
2010-08-25 09:50:00,29.68,29.72,29.66,29.72,53261.02072034488,15.9796,16.0011,15.9688,16.0011,53261.0207
2010-08-25 09:55:00,29.71,29.73,29.63,29.72,61326.65832290363,15.9957,16.0065,15.9527,16.0011,61326.6583
2010-08-25 10:00:00,29.72,29.73,29.58,29.72,132248.64413850647,16.0011,16.0065,15.9258,16.0011,132248.6441
2010-08-25 10:05:00,29.72,29.87,29.71,29.87,117507.99610624393,16.0011,16.0819,15.9957,16.0819,117507.9961
2010-08-25 10:10:00,29.86,30.01,29.86,29.99,218050.34070365736,16.0765,16.1573,16.0765,16.1465,218050.3407
2010-08-25 10:15:00,29.99,30.03,29.98,29.99,106661.10415797523,16.1465,16.168,16.1411,16.1465,106661.1042
2010-08-25 10:20:00,30.0,30.02,29.94,29.99,107217.35502711724,16.1519,16.1627,16.1196,16.1465,107217.355
2010-08-25 10:25:00,29.99,30.03,29.98,29.98,48532.88833263802,16.1465,16.168,16.1411,16.1411,48532.8883
2010-08-25 10:30:00,29.98,30.02,29.92,29.92,46864.13572521207,16.1411,16.1627,16.1088,16.1088,46864.1357
2010-08-25 10:35:00,29.92,29.93,29.83,29.84,88582.9509108608,16.1088,16.1142,16.0604,16.0657,88582.9509
2010-08-25 10:40:00,29.84,29.96,29.84,29.95,67306.35516617996,16.0657,16.1303,16.0657,16.125,67306.3552
2010-08-25 10:45:00,29.95,30.04,29.94,30.04,103879.84981226534,16.125,16.1734,16.1196,16.1734,103879.8498
2010-08-25 10:50:00,30.04,30.04,29.99,29.99,55068.83604505633,16.1734,16.1734,16.1465,16.1465,55068.836
2010-08-25 10:55:00,29.99,30.22,29.98,30.2,232930.0514532054,16.1465,16.2703,16.1411,16.2596,232930.0515
2010-08-25 11:00:00,30.2,30.21,30.12,30.12,86636.07286886386,16.2596,16.2649,16.2165,16.2165,86636.0729
2010-08-25 11:05:00,30.1,30.12,30.04,30.04,33653.17758308998,16.2057,16.2165,16.1734,16.1734,33653.1776
2010-08-25 11:10:00,30.04,30.06,29.97,30.06,104714.22611597832,16.1734,16.1842,16.1357,16.1842,104714.2261
2010-08-25 11:15:00,30.06,30.12,30.04,30.11,44778.19496592964,16.1842,16.2165,16.1734,16.2111,44778.195
2010-08-25 11:20:00,30.11,30.16,30.1,30.16,87470.44917257685,16.2111,16.238,16.2057,16.238,87470.4492
2010-08-25 11:25:00,30.15,30.17,30.13,30.15,39493.8117090808,16.2326,16.2434,16.2219,16.2326,39493.8117
2010-08-25 11:30:00,30.15,30.16,30.12,30.12,30315.67236823808,16.2326,16.238,16.2165,16.2165,30315.6724
2010-08-25 11:35:00,30.12,30.12,30.09,30.09,24614.100959532752,16.2165,16.2165,16.2003,16.2003,24614.101
2010-08-25 11:40:00,30.09,30.12,30.07,30.12,32401.613127520515,16.2003,16.2165,16.1896,16.2165,32401.6131
2010-08-25 11:45:00,30.12,30.16,30.12,30.15,59518.84299819219,16.2165,16.238,16.2165,16.2326,59518.843
2010-08-25 11:50:00,30.15,30.2,30.14,30.2,127381.44903351412,16.2326,16.2596,16.2273,16.2596,127381.449
2010-08-25 11:55:00,30.2,30.26,30.2,30.25,228340.98178278405,16.2596,16.2919,16.2596,16.2865,228340.9818
2010-08-25 12:00:00,30.25,30.29,30.25,30.27,75371.99276873871,16.2865,16.308,16.2865,16.2973,75371.9928
2010-08-25 12:05:00,30.27,30.27,30.2,30.24,36017.243776943404,16.2973,16.2973,16.2596,16.2811,36017.2438
2010-08-25 12:10:00,30.24,30.28,30.23,30.23,21554.721179251843,16.2811,16.3026,16.2757,16.2757,21554.7212
2010-08-25 12:15:00,30.22,30.22,30.19,30.2,10151.578361841192,16.2703,16.2703,16.2542,16.2596,10151.5784
2010-08-25 12:20:00,30.2,30.22,30.2,30.2,21971.90933110833,16.2596,16.2703,16.2596,16.2596,21971.9093
2010-08-25 12:25:00,30.2,30.22,30.2,30.21,13210.958142122096,16.2596,16.2703,16.2596,16.2649,13210.9581
2010-08-25 12:30:00,30.21,30.26,30.16,30.17,41301.62703379225,16.2649,16.2919,16.238,16.2434,41301.627
2010-08-25 12:35:00,30.16,30.17,30.12,30.12,8343.763037129745,16.238,16.2434,16.2165,16.2165,8343.763
2010-08-25 12:40:00,30.11,30.11,30.05,30.06,83159.50493672647,16.2111,16.2111,16.1788,16.1842,83159.5049
2010-08-25 12:45:00,30.06,30.07,30.04,30.07,16270.337922403003,16.1842,16.1896,16.1734,16.1896,16270.3379
2010-08-25 12:50:00,30.08,30.14,30.07,30.13,23362.53650396329,16.195,16.2273,16.1896,16.2219,23362.5365
2010-08-25 12:55:00,30.13,30.15,30.12,30.15,18217.215964399948,16.2219,16.2326,16.2165,16.2326,18217.216
2010-08-25 13:00:00,30.14,30.16,30.12,30.16,17104.71422611598,16.2273,16.238,16.2165,16.238,17104.7142
2010-08-25 13:05:00,30.16,30.16,30.13,30.14,20442.21944096788,16.238,16.238,16.2219,16.2273,20442.2194
2010-08-25 13:10:00,30.15,30.2,30.15,30.2,27951.60617438465,16.2326,16.2596,16.2326,16.2596,27951.6062
2010-08-25 13:15:00,30.2,30.2,30.15,30.2,28925.04519538312,16.2596,16.2596,16.2326,16.2596,28925.0452
2010-08-25 13:20:00,30.2,30.2,30.17,30.17,21693.78389653734,16.2596,16.2596,16.2434,16.2434,21693.7839
2010-08-25 13:25:00,30.19,30.2,30.15,30.17,20720.34487553887,16.2542,16.2596,16.2326,16.2434,20720.3449
2010-08-25 13:30:00,30.16,30.2,30.14,30.18,16409.4006396885,16.238,16.2596,16.2273,16.2488,16409.4006
2010-08-25 13:35:00,30.19,30.24,30.18,30.19,26004.72813238771,16.2542,16.2811,16.2488,16.2542,26004.7281
2010-08-25 13:40:00,30.19,30.22,30.17,30.22,66193.85342789599,16.2542,16.2703,16.2434,16.2703,66193.8534
2010-08-25 13:45:00,30.22,30.27,30.21,30.27,29620.3587818106,16.2703,16.2973,16.2649,16.2973,29620.3588
2010-08-25 13:50:00,30.26,30.27,30.25,30.27,16965.651508830484,16.2919,16.2973,16.2865,16.2973,16965.6515
2010-08-25 13:55:00,30.27,30.32,30.27,30.27,28090.668891670142,16.2973,16.3242,16.2973,16.2973,28090.6689
2010-08-25 14:00:00,30.27,30.29,30.27,30.27,25726.60269781672,16.2973,16.308,16.2973,16.2973,25726.6027
2010-08-25 14:05:00,30.28,30.3,30.28,30.3,17939.090529828954,16.3026,16.3134,16.3026,16.3134,17939.0905
2010-08-25 14:10:00,30.3,30.31,30.24,30.3,101376.72090112642,16.3134,16.3188,16.2811,16.3134,101376.7209
2010-08-25 14:15:00,30.3,30.33,30.28,30.32,89834.51536643026,16.3134,16.3296,16.3026,16.3242,89834.5154
2010-08-25 14:20:00,30.32,30.35,30.3,30.32,20859.40759282437,16.3242,16.3403,16.3134,16.3242,20859.4076
2010-08-25 14:25:00,30.31,30.35,30.3,30.34,16687.52607425949,16.3188,16.3403,16.3134,16.3349,16687.5261
2010-08-25 14:30:00,30.34,30.38,30.33,30.37,44361.00681407315,16.3349,16.3565,16.3296,16.3511,44361.0068
2010-08-25 14:35:00,30.37,30.46,30.37,30.4,61743.846474760125,16.3511,16.3995,16.3511,16.3672,61743.8465
2010-08-25 14:40:00,30.4,30.45,30.4,30.44,61048.53288833264,16.3672,16.3942,16.3672,16.3888,61048.5329
2010-08-25 14:45:00,30.45,30.52,30.44,30.47,72729.80114031429,16.3942,16.4318,16.3888,16.4049,72729.8011
2010-08-25 14:50:00,30.47,30.48,30.43,30.47,45890.6967042136,16.4049,16.4103,16.3834,16.4049,45890.6967
2010-08-25 14:55:00,30.45,30.48,30.42,30.48,48254.76289806704,16.3942,16.4103,16.378,16.4103,48254.7629
2010-08-25 15:00:00,30.47,30.5,30.46,30.48,77179.80809345015,16.4049,16.4211,16.3995,16.4103,77179.8081
2010-08-25 15:05:00,30.48,30.5,30.45,30.5,82186.065915728,16.4103,16.4211,16.3942,16.4211,82186.0659
2010-08-25 15:10:00,30.5,30.56,30.5,30.55,128911.13892365458,16.4211,16.4534,16.4211,16.448,128911.1389
2010-08-25 15:15:00,30.55,30.55,30.5,30.53,100125.15644555696,16.448,16.448,16.4211,16.4372,100125.1564
2010-08-25 15:20:00,30.52,30.53,30.47,30.48,264775.41371158394,16.4318,16.4372,16.4049,16.4103,264775.4137
2010-08-25 15:25:00,30.47,30.49,30.43,30.43,39493.8117090808,16.4049,16.4157,16.3834,16.3834,39493.8117
2010-08-25 15:30:00,30.43,30.56,30.43,30.56,123904.88110137673,16.3834,16.4534,16.3834,16.4534,123904.8811
2010-08-25 15:35:00,30.56,30.58,30.51,30.53,96092.33764427758,16.4534,16.4642,16.4265,16.4372,96092.3376
2010-08-25 15:40:00,30.53,30.57,30.52,30.56,73842.30287859826,16.4372,16.4588,16.4318,16.4534,73842.3029
2010-08-25 15:45:00,30.55,30.56,30.53,30.55,335280.2113753303,16.448,16.4534,16.4372,16.448,335280.2114
2010-08-25 15:50:00,30.55,30.56,30.45,30.47,231817.54971492145,16.448,16.4534,16.3942,16.4049,231817.5497
2010-08-25 15:55:00,30.46,30.48,30.43,30.45,250451.95383117787,16.3995,16.4103,16.3834,16.3942,250451.9538
2010-08-26 09:30:00,30.55,30.68,30.54,30.54,67028.22973160897,16.448,16.518,16.4426,16.4426,67028.2297
2010-08-26 09:35:00,30.58,30.64,30.52,30.53,106382.97872340426,16.4642,16.4965,16.4318,16.4372,106382.9787
2010-08-26 09:40:00,30.52,30.6,30.47,30.58,21137.53302739536,16.4318,16.4749,16.4049,16.4642,21137.533
2010-08-26 09:45:00,30.58,30.6,30.49,30.49,19607.843137254906,16.4642,16.4749,16.4157,16.4157,19607.8431
2010-08-26 09:50:00,30.49,30.5,30.39,30.4,41162.564316506745,16.4157,16.4211,16.3619,16.3672,41162.5643
2010-08-26 09:55:00,30.4,30.62,30.4,30.62,34626.61660408845,16.3672,16.4857,16.3672,16.4857,34626.6166
2010-08-26 10:00:00,30.61,30.63,30.59,30.62,72729.80114031429,16.4803,16.4911,16.4695,16.4857,72729.8011
2010-08-26 10:05:00,30.61,30.63,30.58,30.63,44221.94409678766,16.4803,16.4911,16.4642,16.4911,44221.9441
2010-08-26 10:10:00,30.63,30.63,30.57,30.58,32401.613127520515,16.4911,16.4911,16.4588,16.4642,32401.6131
2010-08-26 10:15:00,30.58,30.61,30.53,30.55,39076.62355722431,16.4642,16.4803,16.4372,16.448,39076.6236
2010-08-26 10:20:00,30.55,30.57,30.5,30.53,36573.49464608539,16.448,16.4588,16.4211,16.4372,36573.4946
2010-08-26 10:25:00,30.53,30.54,30.49,30.51,16826.58879154499,16.4372,16.4426,16.4157,16.4265,16826.5888
2010-08-26 10:30:00,30.51,30.57,30.51,30.57,26839.104436100683,16.4265,16.4588,16.4265,16.4588,26839.1044
2010-08-26 10:35:00,30.57,30.63,30.56,30.6,113614.24002225004,16.4588,16.4911,16.4534,16.4749,113614.24
2010-08-26 10:40:00,30.59,30.6,30.57,30.57,44361.00681407315,16.4695,16.4749,16.4588,16.4588,44361.0068
2010-08-26 10:45:00,30.57,30.59,30.55,30.57,21415.658461966348,16.4588,16.4695,16.448,16.4588,21415.6585
2010-08-26 10:50:00,30.57,30.59,30.55,30.58,18356.27868168544,16.4588,16.4695,16.448,16.4642,18356.2787
2010-08-26 10:55:00,30.57,30.6,30.54,30.6,22528.16020025032,16.4588,16.4749,16.4426,16.4749,22528.1602
2010-08-26 11:00:00,30.58,30.6,30.52,30.57,19885.96857182589,16.4642,16.4749,16.4318,16.4588,19885.9686
2010-08-26 11:05:00,30.57,30.57,30.46,30.51,69114.1704908914,16.4588,16.4588,16.3995,16.4265,69114.1705
2010-08-26 11:10:00,30.51,30.55,30.49,30.54,37407.870949798365,16.4265,16.448,16.4157,16.4426,37407.8709
2010-08-26 11:15:00,30.55,30.6,30.54,30.59,32262.550410235017,16.448,16.4749,16.4426,16.4695,32262.5504
2010-08-26 11:20:00,30.58,30.58,30.52,30.52,132804.89500764845,16.4642,16.4642,16.4318,16.4318,132804.895
2010-08-26 11:25:00,30.53,30.57,30.5,30.52,108607.9821999722,16.4372,16.4588,16.4211,16.4318,108607.9822
2010-08-26 11:30:00,30.53,30.55,30.5,30.5,82464.19135029899,16.4372,16.448,16.4211,16.4211,82464.1914
2010-08-26 11:35:00,30.5,30.53,30.46,30.49,143929.9123904881,16.4211,16.4372,16.3995,16.4157,143929.9124
2010-08-26 11:40:00,30.5,30.51,30.43,30.47,53956.33430677236,16.4211,16.4265,16.3834,16.4049,53956.3343
2010-08-26 11:45:00,30.47,30.51,30.46,30.5,25309.41454596023,16.4049,16.4265,16.3995,16.4211,25309.4145
2010-08-26 11:50:00,30.51,30.52,30.45,30.48,50618.82909192046,16.4265,16.4318,16.3942,16.4103,50618.8291
2010-08-26 11:55:00,30.48,30.54,30.48,30.53,53400.083437630376,16.4103,16.4426,16.4103,16.4372,53400.0834
2010-08-26 12:00:00,30.53,30.53,30.5,30.5,33931.30301766097,16.4372,16.4372,16.4211,16.4211,33931.303
2010-08-26 12:05:00,30.52,30.52,30.47,30.48,24475.03824224725,16.4318,16.4318,16.4049,16.4103,24475.0382
2010-08-26 12:10:00,30.48,30.48,30.45,30.45,32123.48769294952,16.4103,16.4103,16.3942,16.3942,32123.4877
2010-08-26 12:15:00,30.45,30.45,30.42,30.43,21693.78389653734,16.3942,16.3942,16.378,16.3834,21693.7839
2010-08-26 12:20:00,30.43,30.49,30.43,30.48,11959.393686552636,16.3834,16.4157,16.3834,16.4103,11959.3937
2010-08-26 12:25:00,30.48,30.53,30.48,30.53,34904.74203865944,16.4103,16.4372,16.4103,16.4372,34904.742
2010-08-26 12:30:00,30.53,30.53,30.48,30.48,63968.849951328055,16.4372,16.4372,16.4103,16.4103,63968.85
2010-08-26 12:35:00,30.48,30.52,30.48,30.5,16131.275205117508,16.4103,16.4318,16.4103,16.4211,16131.2752
2010-08-26 12:40:00,30.5,30.51,30.44,30.51,21276.595744680853,16.4211,16.4265,16.3888,16.4265,21276.5957
2010-08-26 12:45:00,30.5,30.53,30.49,30.53,42970.37964121819,16.4211,16.4372,16.4157,16.4372,42970.3796
2010-08-26 12:50:00,30.53,30.53,30.47,30.48,17800.02781254346,16.4372,16.4372,16.4049,16.4103,17800.0278
2010-08-26 12:55:00,30.49,30.54,30.45,30.54,21832.84661382284,16.4157,16.4426,16.3942,16.4426,21832.8466
2010-08-26 13:00:00,30.54,30.55,30.5,30.51,7648.449450702267,16.4426,16.448,16.4211,16.4265,7648.4495
2010-08-26 13:05:00,30.51,30.52,30.49,30.5,6953.135864274788,16.4265,16.4318,16.4157,16.4211,6953.1359
2010-08-26 13:10:00,30.48,30.49,30.45,30.45,7231.26129884578,16.4103,16.4157,16.3942,16.3942,7231.2613
2010-08-26 13:15:00,30.45,30.49,30.45,30.48,6953.135864274788,16.3942,16.4157,16.3942,16.4103,6953.1359
2010-08-26 13:20:00,30.48,30.51,30.48,30.51,12098.456403838132,16.4103,16.4265,16.4103,16.4265,12098.4564
2010-08-26 13:25:00,30.52,30.53,30.5,30.53,10846.89194826867,16.4318,16.4372,16.4211,16.4372,10846.8919
2010-08-26 13:30:00,30.53,30.56,30.52,30.55,12237.519121123629,16.4372,16.4534,16.4318,16.448,12237.5191
2010-08-26 13:35:00,30.55,30.55,30.53,30.53,10012.515644555697,16.448,16.448,16.4372,16.4372,10012.5156
2010-08-26 13:40:00,30.53,30.55,30.53,30.53,12515.64455569462,16.4372,16.448,16.4372,16.4372,12515.6446
2010-08-26 13:45:00,30.52,30.55,30.51,30.51,8482.825754415242,16.4318,16.448,16.4265,16.4265,8482.8258
2010-08-26 13:50:00,30.51,30.53,30.51,30.52,10012.515644555697,16.4265,16.4372,16.4265,16.4318,10012.5156
2010-08-26 13:55:00,30.52,30.52,30.47,30.48,35878.18105965791,16.4318,16.4318,16.4049,16.4103,35878.1811
2010-08-26 14:00:00,30.48,30.54,30.48,30.5,92198.5815602837,16.4103,16.4426,16.4103,16.4211,92198.5816
2010-08-26 14:05:00,30.5,30.51,30.45,30.5,46725.07300792658,16.4211,16.4265,16.3942,16.4211,46725.073
2010-08-26 14:10:00,30.5,30.52,30.47,30.51,213183.14559866505,16.4211,16.4318,16.4049,16.4265,213183.1456
2010-08-26 14:15:00,30.51,30.52,30.48,30.52,136281.46293978585,16.4265,16.4318,16.4103,16.4318,136281.4629
2010-08-26 14:20:00,30.52,30.53,30.49,30.51,46864.13572521207,16.4318,16.4372,16.4157,16.4265,46864.1357
2010-08-26 14:25:00,30.52,30.53,30.51,30.51,34209.42845223196,16.4318,16.4372,16.4265,16.4265,34209.4285
2010-08-26 14:30:00,30.51,30.53,30.49,30.53,60075.09386733417,16.4265,16.4372,16.4157,16.4372,60075.0939
2010-08-26 14:35:00,30.52,30.53,30.5,30.53,31845.362258378533,16.4318,16.4372,16.4211,16.4372,31845.3623
2010-08-26 14:40:00,30.53,30.53,30.49,30.49,26421.916284244195,16.4372,16.4372,16.4157,16.4157,26421.9163
2010-08-26 14:45:00,30.49,30.5,30.45,30.48,37129.74551522737,16.4157,16.4211,16.3942,16.4103,37129.7455
2010-08-26 14:50:00,30.48,30.51,30.48,30.49,52009.45626477542,16.4103,16.4265,16.4103,16.4157,52009.4563
2010-08-26 14:55:00,30.49,30.51,30.47,30.5,488249.2003893757,16.4157,16.4265,16.4049,16.4211,488249.2004
2010-08-26 15:00:00,30.5,30.52,30.48,30.49,60909.47017104715,16.4211,16.4318,16.4103,16.4157,60909.4702
2010-08-26 15:05:00,30.5,30.5,30.47,30.48,132109.581421221,16.4211,16.4211,16.4049,16.4103,132109.5814
2010-08-26 15:10:00,30.48,30.5,30.48,30.49,107078.29230983174,16.4103,16.4211,16.4103,16.4157,107078.2923
2010-08-26 15:15:00,30.48,30.52,30.48,30.5,437352.2458628842,16.4103,16.4318,16.4103,16.4211,437352.2459
2010-08-26 15:20:00,30.5,30.5,30.47,30.48,184258.1004032819,16.4211,16.4211,16.4049,16.4103,184258.1004
2010-08-26 15:25:00,30.48,30.49,30.46,30.49,473091.3642052566,16.4103,16.4157,16.3995,16.4157,473091.3642
2010-08-26 15:30:00,30.48,30.49,30.47,30.49,199415.9365874009,16.4103,16.4157,16.4049,16.4157,199415.9366
2010-08-26 15:35:00,30.49,30.5,30.48,30.49,128076.7626199416,16.4157,16.4211,16.4103,16.4157,128076.7626
2010-08-26 15:40:00,30.49,30.51,30.48,30.49,400361.5630649423,16.4157,16.4265,16.4103,16.4157,400361.5631
2010-08-26 15:45:00,30.48,30.51,30.47,30.49,499374.2177722153,16.4103,16.4265,16.4049,16.4157,499374.2178
2010-08-26 15:50:00,30.48,30.5,30.44,30.49,394381.866221666,16.4103,16.4211,16.3888,16.4157,394381.8662
2010-08-26 15:55:00,30.49,30.49,30.4,30.46,458628.84160756506,16.4157,16.4157,16.3672,16.3995,458628.8416
2010-08-27 09:30:00,30.61,30.77,30.61,30.67,55068.83604505633,16.4803,16.5664,16.4803,16.5126,55068.836
2010-08-27 09:35:00,30.66,30.68,30.61,30.61,23223.4737866778,16.5072,16.518,16.4803,16.4803,23223.4738
2010-08-27 09:40:00,30.57,30.57,30.46,30.47,40606.313447364766,16.4588,16.4588,16.3995,16.4049,40606.3134
2010-08-27 09:45:00,30.45,30.49,30.45,30.47,60492.28201919066,16.3942,16.4157,16.3942,16.4049,60492.282
2010-08-27 09:50:00,30.46,30.49,30.46,30.49,23640.66193853428,16.3995,16.4157,16.3995,16.4157,23640.6619
2010-08-27 09:55:00,30.49,30.51,30.38,30.4,55764.1496314838,16.4157,16.4265,16.3565,16.3672,55764.1496
2010-08-27 10:00:00,30.4,30.46,30.25,30.32,79682.93700458908,16.3672,16.3995,16.2865,16.3242,79682.937
2010-08-27 10:05:00,30.32,30.36,30.28,30.3,175914.33736615215,16.3242,16.3457,16.3026,16.3134,175914.3374
2010-08-27 10:10:00,30.31,30.49,30.29,30.47,100125.15644555696,16.3188,16.4157,16.308,16.4049,100125.1564
2010-08-27 10:15:00,30.48,30.5,30.44,30.49,188708.1073564177,16.4103,16.4211,16.3888,16.4157,188708.1074
2010-08-27 10:20:00,30.48,30.55,30.45,30.54,94145.45960228064,16.4103,16.448,16.3942,16.4426,94145.4596
2010-08-27 10:25:00,30.55,30.63,30.52,30.54,365317.7583089974,16.448,16.4911,16.4318,16.4426,365317.7583
2010-08-27 10:30:00,30.54,30.6,30.53,30.55,80934.50146015854,16.4426,16.4749,16.4372,16.448,80934.5015
2010-08-27 10:35:00,30.54,30.6,30.51,30.56,50479.76637463496,16.4426,16.4749,16.4265,16.4534,50479.7664
2010-08-27 10:40:00,30.56,30.6,30.54,30.57,58267.27854262273,16.4534,16.4749,16.4426,16.4588,58267.2785
2010-08-27 10:45:00,30.57,30.57,30.51,30.52,26004.72813238771,16.4588,16.4588,16.4265,16.4318,26004.7281
2010-08-27 10:50:00,30.51,30.54,30.5,30.54,19051.59226811292,16.4265,16.4426,16.4211,16.4426,19051.5923
2010-08-27 10:55:00,30.53,30.53,30.45,30.48,32262.550410235017,16.4372,16.4372,16.3942,16.4103,32262.5504
2010-08-27 11:00:00,30.49,30.5,30.48,30.49,54929.77332777083,16.4157,16.4211,16.4103,16.4157,54929.7733
2010-08-27 11:05:00,30.49,30.58,30.48,30.56,393686.5526352385,16.4157,16.4642,16.4103,16.4534,393686.5526
2010-08-27 11:10:00,30.56,30.6,30.54,30.6,60214.15658461967,16.4534,16.4749,16.4426,16.4749,60214.1566
2010-08-27 11:15:00,30.6,30.62,30.57,30.58,62995.41093032959,16.4749,16.4857,16.4588,16.4642,62995.4109
2010-08-27 11:20:00,30.59,30.63,30.57,30.63,56459.46321791128,16.4695,16.4911,16.4588,16.4911,56459.4632
2010-08-27 11:25:00,30.63,30.63,30.57,30.6,78292.30983173412,16.4911,16.4911,16.4588,16.4749,78292.3098
2010-08-27 11:30:00,30.6,30.61,30.53,30.55,60770.40745376165,16.4749,16.4803,16.4372,16.448,60770.4075
2010-08-27 11:35:00,30.54,30.55,30.5,30.5,36573.49464608539,16.4426,16.448,16.4211,16.4211,36573.4946
2010-08-27 11:40:00,30.5,30.55,30.49,30.54,37268.80823251286,16.4211,16.448,16.4157,16.4426,37268.8082
2010-08-27 11:45:00,30.54,30.56,30.53,30.56,50618.82909192046,16.4426,16.4534,16.4372,16.4534,50618.8291
2010-08-27 11:50:00,30.55,30.57,30.5,30.52,74676.67918231123,16.448,16.4588,16.4211,16.4318,74676.6792
2010-08-27 11:55:00,30.52,30.53,30.49,30.53,37964.12181894034,16.4318,16.4372,16.4157,16.4372,37964.1218
2010-08-27 12:00:00,30.53,30.55,30.5,30.52,29203.17062995411,16.4372,16.448,16.4211,16.4318,29203.1706
2010-08-27 12:05:00,30.52,30.53,30.51,30.51,43665.69322764567,16.4318,16.4372,16.4265,16.4265,43665.6932
2010-08-27 12:10:00,30.51,30.53,30.5,30.52,30593.79780280907,16.4265,16.4372,16.4211,16.4318,30593.7978
2010-08-27 12:15:00,30.53,30.53,30.48,30.48,114448.616325963,16.4372,16.4372,16.4103,16.4103,114448.6163
2010-08-27 12:20:00,30.48,30.5,30.48,30.5,81629.81504658602,16.4103,16.4211,16.4103,16.4211,81629.815
2010-08-27 12:25:00,30.49,30.5,30.46,30.48,44500.06953135865,16.4157,16.4211,16.3995,16.4103,44500.0695
2010-08-27 12:30:00,30.48,30.5,30.45,30.45,47142.26115978307,16.4103,16.4211,16.3942,16.3942,47142.2612
2010-08-27 12:35:00,30.45,30.46,30.41,30.44,40328.18801279378,16.3942,16.3995,16.3726,16.3888,40328.188
2010-08-27 12:40:00,30.44,30.44,30.37,30.37,57989.15310805174,16.3888,16.3888,16.3511,16.3511,57989.1531
2010-08-27 12:45:00,30.37,30.39,30.35,30.37,48532.88833263802,16.3511,16.3619,16.3403,16.3511,48532.8883
2010-08-27 12:50:00,30.37,30.37,30.32,30.32,42970.37964121819,16.3511,16.3511,16.3242,16.3242,42970.3796
2010-08-27 12:55:00,30.33,30.34,30.29,30.31,44500.06953135865,16.3296,16.3349,16.308,16.3188,44500.0695
2010-08-27 13:00:00,30.32,30.35,30.31,30.34,37964.12181894034,16.3242,16.3403,16.3188,16.3349,37964.1218
2010-08-27 13:05:00,30.33,30.35,30.33,30.35,28229.73160895564,16.3296,16.3403,16.3296,16.3403,28229.7316
2010-08-27 13:10:00,30.35,30.35,30.28,30.28,19468.780419969407,16.3403,16.3403,16.3026,16.3026,19468.7804
2010-08-27 13:15:00,30.27,30.31,30.27,30.28,26004.72813238771,16.2973,16.3188,16.2973,16.3026,26004.7281
2010-08-27 13:20:00,30.28,30.3,30.27,30.3,30593.79780280907,16.3026,16.3134,16.2973,16.3134,30593.7978
2010-08-27 13:25:00,30.3,30.34,30.29,30.34,18773.46683354193,16.3134,16.3349,16.308,16.3349,18773.4668
2010-08-27 13:30:00,30.34,30.4,30.32,30.37,50201.640940063975,16.3349,16.3672,16.3242,16.3511,50201.6409
2010-08-27 13:35:00,30.37,30.43,30.37,30.38,39910.999860937285,16.3511,16.3834,16.3511,16.3565,39910.9999
2010-08-27 13:40:00,30.39,30.42,30.36,30.37,33514.114865804484,16.3619,16.378,16.3457,16.3511,33514.1149
2010-08-27 13:45:00,30.37,30.38,30.35,30.35,22667.22291753581,16.3511,16.3565,16.3403,16.3403,22667.2229
2010-08-27 13:50:00,30.36,30.42,30.35,30.42,34626.61660408845,16.3457,16.378,16.3403,16.378,34626.6166
2010-08-27 13:55:00,30.42,30.46,30.4,30.45,66611.04157975248,16.378,16.3995,16.3672,16.3942,66611.0416
2010-08-27 14:00:00,30.45,30.49,30.44,30.47,280211.375330274,16.3942,16.4157,16.3888,16.4049,280211.3753
2010-08-27 14:05:00,30.46,30.46,30.41,30.43,46307.88485607009,16.3995,16.3995,16.3726,16.3834,46307.8849
2010-08-27 14:10:00,30.44,30.45,30.43,30.44,36434.431928799895,16.3888,16.3942,16.3834,16.3888,36434.4319
2010-08-27 14:15:00,30.44,30.47,30.43,30.46,42553.19148936171,16.3888,16.4049,16.3834,16.3995,42553.1915
2010-08-27 14:20:00,30.46,30.46,30.42,30.43,87609.51188986233,16.3995,16.3995,16.378,16.3834,87609.5119
2010-08-27 14:25:00,30.42,30.45,30.42,30.45,26978.16715338618,16.378,16.3942,16.378,16.3942,26978.1672
2010-08-27 14:30:00,30.45,30.46,30.43,30.44,56598.525935196776,16.3942,16.3995,16.3834,16.3888,56598.5259
2010-08-27 14:35:00,30.43,30.44,30.4,30.43,134334.5848977889,16.3834,16.3888,16.3672,16.3834,134334.5849
2010-08-27 14:40:00,30.43,30.44,30.4,30.41,118759.56056181338,16.3834,16.3888,16.3672,16.3726,118759.5606
2010-08-27 14:45:00,30.42,30.45,30.41,30.43,56181.33778334029,16.378,16.3942,16.3726,16.3834,56181.3378
2010-08-27 14:50:00,30.43,30.43,30.37,30.39,68975.10777360591,16.3834,16.3834,16.3511,16.3619,68975.1078
2010-08-27 14:55:00,30.39,30.4,30.37,30.39,61882.90919204562,16.3619,16.3672,16.3511,16.3619,61882.9092
2010-08-27 15:00:00,30.4,30.41,30.36,30.39,72451.6757057433,16.3672,16.3726,16.3457,16.3619,72451.6757
2010-08-27 15:05:00,30.39,30.4,30.35,30.37,95118.8986232791,16.3619,16.3672,16.3403,16.3511,95118.8986
2010-08-27 15:10:00,30.37,30.37,30.3,30.37,215130.023640662,16.3511,16.3511,16.3134,16.3511,215130.0236
2010-08-27 15:15:00,30.37,30.4,30.35,30.37,74815.74189959673,16.3511,16.3672,16.3403,16.3511,74815.7419
2010-08-27 15:20:00,30.38,30.44,30.37,30.44,126547.07272980116,16.3565,16.3888,16.3511,16.3888,126547.0727
2010-08-27 15:25:00,30.45,30.49,30.43,30.46,111806.4246975386,16.3942,16.4157,16.3834,16.3995,111806.4247
2010-08-27 15:30:00,30.47,30.49,30.45,30.46,80100.12515644556,16.4049,16.4157,16.3942,16.3995,80100.1252
2010-08-27 15:35:00,30.47,30.48,30.45,30.48,90112.64080100124,16.4049,16.4103,16.3942,16.4103,90112.6408
2010-08-27 15:40:00,30.47,30.47,30.44,30.45,180920.59518843,16.4049,16.4049,16.3888,16.3942,180920.5952
2010-08-27 15:45:00,30.45,30.46,30.44,30.44,376025.5875399805,16.3942,16.3995,16.3888,16.3888,376025.5875
2010-08-27 15:50:00,30.45,30.48,30.44,30.45,158392.43498817968,16.3942,16.4103,16.3888,16.3942,158392.435
2010-08-27 15:55:00,30.45,30.46,30.42,30.43,285356.6958698373,16.3942,16.3995,16.378,16.3834,285356.6959
2010-08-30 09:30:00,30.41,30.41,30.3,30.32,41996.94062021972,16.3726,16.3726,16.3134,16.3242,41996.9406
2010-08-30 09:35:00,30.32,30.38,30.31,30.35,37964.12181894034,16.3242,16.3565,16.3188,16.3403,37964.1218
2010-08-30 09:40:00,30.35,30.43,30.35,30.43,24614.100959532752,16.3403,16.3834,16.3403,16.3834,24614.101
2010-08-30 09:45:00,30.43,30.46,30.42,30.42,21693.78389653734,16.3834,16.3995,16.378,16.378,21693.7839
2010-08-30 09:50:00,30.42,30.45,30.37,30.43,224586.28841607567,16.378,16.3942,16.3511,16.3834,224586.2884
2010-08-30 09:55:00,30.43,30.45,30.42,30.44,27534.418022528163,16.3834,16.3942,16.378,16.3888,27534.418
2010-08-30 10:00:00,30.45,30.46,30.4,30.43,48811.01376720901,16.3942,16.3995,16.3672,16.3834,48811.0138
2010-08-30 10:05:00,30.45,30.45,30.38,30.39,47281.32387706856,16.3942,16.3942,16.3565,16.3619,47281.3239
2010-08-30 10:10:00,30.39,30.39,30.33,30.37,29342.23334723961,16.3619,16.3619,16.3296,16.3511,29342.2333
2010-08-30 10:15:00,30.37,30.37,30.31,30.34,26143.790849673205,16.3511,16.3511,16.3188,16.3349,26143.7908
2010-08-30 10:20:00,30.34,30.35,30.3,30.33,26978.16715338618,16.3349,16.3403,16.3134,16.3296,26978.1672
2010-08-30 10:25:00,30.32,30.35,30.27,30.34,85940.75928243638,16.3242,16.3403,16.2973,16.3349,85940.7593
2010-08-30 10:30:00,30.32,30.36,30.29,30.36,46586.01029064108,16.3242,16.3457,16.308,16.3457,46586.0103
2010-08-30 10:35:00,30.36,30.42,30.35,30.4,89000.1390627173,16.3457,16.378,16.3403,16.3672,89000.1391
2010-08-30 10:40:00,30.4,30.42,30.38,30.4,19746.9058545404,16.3672,16.378,16.3565,16.3672,19746.9059
2010-08-30 10:45:00,30.4,30.45,30.37,30.43,33096.92671394799,16.3672,16.3942,16.3511,16.3834,33096.9267
2010-08-30 10:50:00,30.43,30.48,30.43,30.46,34070.36573494646,16.3834,16.4103,16.3834,16.3995,34070.3657
2010-08-30 10:55:00,30.45,30.45,30.4,30.41,31428.174106522045,16.3942,16.3942,16.3672,16.3726,31428.1741
2010-08-30 11:00:00,30.41,30.43,30.35,30.35,30176.60965095258,16.3726,16.3834,16.3403,16.3403,30176.6097
2010-08-30 11:05:00,30.35,30.37,30.34,30.37,20859.40759282437,16.3403,16.3511,16.3349,16.3511,20859.4076
2010-08-30 11:10:00,30.36,30.4,30.35,30.36,15853.149770546515,16.3457,16.3672,16.3403,16.3457,15853.1498
2010-08-30 11:15:00,30.37,30.42,30.35,30.42,11959.393686552636,16.3511,16.378,16.3403,16.378,11959.3937
2010-08-30 11:20:00,30.41,30.42,30.37,30.4,44082.88137950216,16.3726,16.378,16.3511,16.3672,44082.8814
2010-08-30 11:25:00,30.4,30.43,30.4,30.42,39493.8117090808,16.3672,16.3834,16.3672,16.378,39493.8117
2010-08-30 11:30:00,30.42,30.42,30.38,30.39,17939.090529828954,16.378,16.378,16.3565,16.3619,17939.0905
2010-08-30 11:35:00,30.4,30.4,30.34,30.35,26282.8535669587,16.3672,16.3672,16.3349,16.3403,26282.8536
2010-08-30 11:40:00,30.34,30.35,30.3,30.3,15435.961618690031,16.3349,16.3403,16.3134,16.3134,15435.9616
2010-08-30 11:45:00,30.3,30.3,30.27,30.3,18356.27868168544,16.3134,16.3134,16.2973,16.3134,18356.2787
2010-08-30 11:50:00,30.3,30.32,30.3,30.3,26004.72813238771,16.3134,16.3242,16.3134,16.3134,26004.7281
2010-08-30 11:55:00,30.29,30.3,30.25,30.27,51175.079961062445,16.308,16.3134,16.2865,16.2973,51175.08
2010-08-30 12:00:00,30.27,30.3,30.26,30.27,16409.4006396885,16.2973,16.3134,16.2919,16.2973,16409.4006
2010-08-30 12:05:00,30.27,30.32,30.26,30.31,11403.142817410651,16.2973,16.3242,16.2919,16.3188,11403.1428
2010-08-30 12:10:00,30.32,30.35,30.3,30.35,24753.163676818247,16.3242,16.3403,16.3134,16.3403,24753.1637
2010-08-30 12:15:00,30.34,30.36,30.34,30.35,18356.27868168544,16.3349,16.3457,16.3349,16.3403,18356.2787
2010-08-30 12:20:00,30.35,30.35,30.33,30.33,12098.456403838132,16.3403,16.3403,16.3296,16.3296,12098.4564
2010-08-30 12:25:00,30.32,30.32,30.29,30.3,12237.519121123629,16.3242,16.3242,16.308,16.3134,12237.5191
2010-08-30 12:30:00,30.3,30.31,30.3,30.3,30593.79780280907,16.3134,16.3188,16.3134,16.3134,30593.7978
2010-08-30 12:35:00,30.31,30.34,30.3,30.34,18912.529550827425,16.3188,16.3349,16.3134,16.3349,18912.5296
2010-08-30 12:40:00,30.35,30.38,30.35,30.38,15157.836184119038,16.3403,16.3565,16.3403,16.3565,15157.8362
2010-08-30 12:45:00,30.38,30.42,30.38,30.41,28507.85704352664,16.3565,16.378,16.3565,16.3726,28507.857
2010-08-30 12:50:00,30.41,30.42,30.37,30.37,19607.843137254906,16.3726,16.378,16.3511,16.3511,19607.8431
2010-08-30 12:55:00,30.37,30.39,30.35,30.35,12098.456403838132,16.3511,16.3619,16.3403,16.3403,12098.4564
2010-08-30 13:00:00,30.35,30.35,30.32,30.34,11959.393686552636,16.3403,16.3403,16.3242,16.3349,11959.3937
2010-08-30 13:05:00,30.34,30.36,30.34,30.35,14601.585314977056,16.3349,16.3457,16.3349,16.3403,14601.5853
2010-08-30 13:10:00,30.36,30.38,30.35,30.35,13767.209011264082,16.3457,16.3565,16.3403,16.3403,13767.209
2010-08-30 13:15:00,30.35,30.38,30.34,30.38,17660.96509525796,16.3403,16.3565,16.3349,16.3565,17660.9651
2010-08-30 13:20:00,30.37,30.37,30.32,30.32,18495.341398970937,16.3511,16.3511,16.3242,16.3242,18495.3414
2010-08-30 13:25:00,30.32,30.33,30.24,30.24,14323.459880406064,16.3242,16.3296,16.2811,16.2811,14323.4599
2010-08-30 13:30:00,30.24,30.26,30.22,30.24,45751.63398692811,16.2811,16.2919,16.2703,16.2811,45751.634
2010-08-30 13:35:00,30.24,30.25,30.2,30.2,45334.44583507162,16.2811,16.2865,16.2596,16.2596,45334.4458
2010-08-30 13:40:00,30.2,30.23,30.2,30.2,39910.999860937285,16.2596,16.2757,16.2596,16.2596,39910.9999
2010-08-30 13:45:00,30.21,30.22,30.2,30.21,31567.23682380754,16.2649,16.2703,16.2596,16.2649,31567.2368
2010-08-30 13:50:00,30.2,30.21,30.19,30.19,28925.04519538312,16.2596,16.2649,16.2542,16.2542,28925.0452
2010-08-30 13:55:00,30.2,30.2,30.17,30.18,24475.03824224725,16.2596,16.2596,16.2434,16.2488,24475.0382
2010-08-30 14:00:00,30.18,30.2,30.11,30.11,161590.87748574608,16.2488,16.2596,16.2111,16.2111,161590.8775
2010-08-30 14:05:00,30.1,30.13,30.05,30.1,74120.42831316925,16.2057,16.2219,16.1788,16.2057,74120.4283
2010-08-30 14:10:00,30.1,30.12,30.09,30.1,17521.902377972467,16.2057,16.2165,16.2003,16.2057,17521.9024
2010-08-30 14:15:00,30.09,30.13,30.08,30.13,35321.93019051592,16.2003,16.2219,16.195,16.2219,35321.9302
2010-08-30 14:20:00,30.14,30.14,30.13,30.13,18912.529550827425,16.2273,16.2273,16.2219,16.2219,18912.5296
2010-08-30 14:25:00,30.14,30.22,30.12,30.22,26560.979001529693,16.2273,16.2703,16.2165,16.2703,26560.979
2010-08-30 14:30:00,30.21,30.27,30.21,30.25,22528.16020025032,16.2649,16.2973,16.2649,16.2865,22528.1602
2010-08-30 14:35:00,30.25,30.26,30.22,30.24,29064.107912668616,16.2865,16.2919,16.2703,16.2811,29064.1079
2010-08-30 14:40:00,30.23,30.25,30.21,30.21,26700.041718815188,16.2757,16.2865,16.2649,16.2649,26700.0417
2010-08-30 14:45:00,30.2,30.2,30.14,30.16,21276.595744680853,16.2596,16.2596,16.2273,16.238,21276.5957
2010-08-30 14:50:00,30.16,30.2,30.14,30.2,32401.613127520515,16.238,16.2596,16.2273,16.2596,32401.6131
2010-08-30 14:55:00,30.2,30.2,30.14,30.14,23779.724655819777,16.2596,16.2596,16.2273,16.2273,23779.7247
2010-08-30 15:00:00,30.14,30.19,30.14,30.16,48532.88833263802,16.2273,16.2542,16.2273,16.238,48532.8883
2010-08-30 15:05:00,30.16,30.17,30.12,30.13,44361.00681407315,16.238,16.2434,16.2165,16.2219,44361.0068
2010-08-30 15:10:00,30.13,30.16,30.12,30.12,38798.49812265332,16.2219,16.238,16.2165,16.2165,38798.4981
2010-08-30 15:15:00,30.12,30.13,30.09,30.13,59518.84299819219,16.2165,16.2219,16.2003,16.2219,59518.843
2010-08-30 15:20:00,30.13,30.14,30.09,30.13,53539.14615491587,16.2219,16.2273,16.2003,16.2219,53539.1462
2010-08-30 15:25:00,30.13,30.14,30.09,30.11,48671.95104992352,16.2219,16.2273,16.2003,16.2111,48671.951
2010-08-30 15:30:00,30.11,30.12,30.09,30.11,79961.06243916007,16.2111,16.2165,16.2003,16.2111,79961.0624
2010-08-30 15:35:00,30.12,30.13,30.09,30.12,66193.85342789599,16.2165,16.2219,16.2003,16.2165,66193.8534
2010-08-30 15:40:00,30.12,30.12,30.09,30.1,76206.36907245168,16.2165,16.2165,16.2003,16.2057,76206.3691
2010-08-30 15:45:00,30.09,30.1,30.07,30.08,142539.28521763315,16.2003,16.2057,16.1896,16.195,142539.2852
2010-08-30 15:50:00,30.07,30.09,30.05,30.07,96370.46307884857,16.1896,16.2003,16.1788,16.1896,96370.4631
2010-08-30 15:55:00,30.06,30.08,29.99,29.99,237658.18384091227,16.1842,16.195,16.1465,16.1465,237658.1838
2010-08-31 09:30:00,29.89,29.96,29.84,29.84,56042.2750660548,16.0927,16.1303,16.0657,16.0657,56042.2751
2010-08-31 09:35:00,29.84,29.85,29.78,29.8,37964.12181894034,16.0657,16.0711,16.0334,16.0442,37964.1218
2010-08-31 09:40:00,29.79,29.84,29.73,29.79,42970.37964121819,16.0388,16.0657,16.0065,16.0388,42970.3796
2010-08-31 09:45:00,29.8,30.02,29.78,30.01,64803.22625504103,16.0442,16.1627,16.0334,16.1573,64803.2263
2010-08-31 09:50:00,30.03,30.04,29.93,29.96,42831.316923932696,16.168,16.1734,16.1142,16.1303,42831.3169
2010-08-31 09:55:00,29.96,30.0,29.84,29.89,27256.29258795717,16.1303,16.1519,16.0657,16.0927,27256.2926
2010-08-31 10:00:00,29.89,30.07,29.89,30.01,59379.78028090669,16.0927,16.1896,16.0927,16.1573,59379.7803
2010-08-31 10:05:00,30.01,30.07,30.0,30.04,19746.9058545404,16.1573,16.1896,16.1519,16.1734,19746.9059
2010-08-31 10:10:00,30.06,30.09,30.06,30.07,34765.679321373944,16.1842,16.2003,16.1842,16.1896,34765.6793
2010-08-31 10:15:00,30.07,30.11,30.06,30.06,21693.78389653734,16.1896,16.2111,16.1842,16.1842,21693.7839
2010-08-31 10:20:00,30.06,30.07,30.02,30.02,30037.546933667087,16.1842,16.1896,16.1627,16.1627,30037.5469
2010-08-31 10:25:00,30.02,30.06,30.0,30.06,15575.024335975526,16.1627,16.1842,16.1519,16.1842,15575.0243
2010-08-31 10:30:00,30.05,30.07,29.99,30.04,67862.60603532194,16.1788,16.1896,16.1465,16.1734,67862.606
2010-08-31 10:35:00,30.05,30.1,30.04,30.1,235015.99221248785,16.1788,16.2057,16.1734,16.2057,235015.9922
2010-08-31 10:40:00,30.09,30.12,30.07,30.09,64525.100820470034,16.2003,16.2165,16.1896,16.2003,64525.1008
2010-08-31 10:45:00,30.09,30.1,30.07,30.09,47976.63746349604,16.2003,16.2057,16.1896,16.2003,47976.6375
2010-08-31 10:50:00,30.09,30.14,30.09,30.11,35321.93019051592,16.2003,16.2273,16.2003,16.2111,35321.9302
2010-08-31 10:55:00,30.1,30.14,30.1,30.13,26839.104436100683,16.2057,16.2273,16.2057,16.2219,26839.1044
2010-08-31 11:00:00,30.14,30.17,30.14,30.15,39910.999860937285,16.2273,16.2434,16.2273,16.2326,39910.9999
2010-08-31 11:05:00,30.15,30.17,30.1,30.1,48811.01376720901,16.2326,16.2434,16.2057,16.2057,48811.0138
2010-08-31 11:10:00,30.11,30.12,30.06,30.08,251286.3301348909,16.2111,16.2165,16.1842,16.195,251286.3301
2010-08-31 11:15:00,30.09,30.12,30.07,30.08,66471.97886246697,16.2003,16.2165,16.1896,16.195,66471.9789
2010-08-31 11:20:00,30.07,30.12,30.07,30.1,113614.24002225004,16.1896,16.2165,16.1896,16.2057,113614.24
2010-08-31 11:25:00,30.09,30.11,30.06,30.06,64803.22625504103,16.2003,16.2111,16.1842,16.1842,64803.2263
2010-08-31 11:30:00,30.06,30.09,30.05,30.08,361841.19037686,16.1842,16.2003,16.1788,16.195,361841.1904
2010-08-31 11:35:00,30.08,30.09,30.05,30.07,74954.80461688222,16.195,16.2003,16.1788,16.1896,74954.8046
2010-08-31 11:40:00,30.07,30.09,30.05,30.05,32401.613127520515,16.1896,16.2003,16.1788,16.1788,32401.6131
2010-08-31 11:45:00,30.06,30.07,30.02,30.02,52009.45626477542,16.1842,16.1896,16.1627,16.1627,52009.4563
2010-08-31 11:50:00,30.02,30.06,30.02,30.06,63412.59908218607,16.1627,16.1842,16.1627,16.1842,63412.5991
2010-08-31 11:55:00,30.06,30.07,30.02,30.03,49089.13920178001,16.1842,16.1896,16.1627,16.168,49089.1392
2010-08-31 12:00:00,30.03,30.06,30.02,30.02,27534.418022528163,16.168,16.1842,16.1627,16.1627,27534.418
2010-08-31 12:05:00,30.02,30.04,29.98,29.98,28646.91976081213,16.1627,16.1734,16.1411,16.1411,28646.9198
2010-08-31 12:10:00,29.97,29.99,29.96,29.96,27256.29258795717,16.1357,16.1465,16.1303,16.1303,27256.2926
2010-08-31 12:15:00,29.97,29.97,29.95,29.97,32540.67584480601,16.1357,16.1357,16.125,16.1357,32540.6758
2010-08-31 12:20:00,29.97,29.98,29.94,29.96,33235.98943123349,16.1357,16.1411,16.1196,16.1303,33235.9894
2010-08-31 12:25:00,29.97,29.98,29.94,29.94,26282.8535669587,16.1357,16.1411,16.1196,16.1196,26282.8536
2010-08-31 12:30:00,29.95,29.99,29.94,29.98,23779.724655819777,16.125,16.1465,16.1196,16.1411,23779.7247
2010-08-31 12:35:00,29.98,29.99,29.96,29.96,13350.020859407594,16.1411,16.1465,16.1303,16.1303,13350.0209
2010-08-31 12:40:00,29.96,29.96,29.91,29.93,25170.35182867473,16.1303,16.1303,16.1034,16.1142,25170.3518
2010-08-31 12:45:00,29.93,29.95,29.91,29.91,23362.53650396329,16.1142,16.125,16.1034,16.1034,23362.5365
2010-08-31 12:50:00,29.91,29.94,29.89,29.9,22528.16020025032,16.1034,16.1196,16.0927,16.098,22528.1602
2010-08-31 12:55:00,29.9,29.91,29.88,29.9,20303.156723682383,16.098,16.1034,16.0873,16.098,20303.1567
2010-08-31 13:00:00,29.9,29.93,29.89,29.9,38103.18453622584,16.098,16.1142,16.0927,16.098,38103.1845
2010-08-31 13:05:00,29.91,29.93,29.91,29.93,22250.034765679324,16.1034,16.1142,16.1034,16.1142,22250.0348
2010-08-31 13:10:00,29.92,29.95,29.92,29.95,16687.52607425949,16.1088,16.125,16.1088,16.125,16687.5261
2010-08-31 13:15:00,29.95,29.95,29.92,29.92,13906.271728549576,16.125,16.125,16.1088,16.1088,13906.2717
2010-08-31 13:20:00,29.93,29.97,29.92,29.96,28925.04519538312,16.1142,16.1357,16.1088,16.1303,28925.0452
2010-08-31 13:25:00,29.96,30.0,29.95,29.99,30732.860520094564,16.1303,16.1519,16.125,16.1465,30732.8605
2010-08-31 13:30:00,30.0,30.04,30.0,30.02,31010.98595466556,16.1519,16.1734,16.1519,16.1627,31010.986
2010-08-31 13:35:00,30.02,30.06,30.01,30.02,64803.22625504103,16.1627,16.1842,16.1573,16.1627,64803.2263
2010-08-31 13:40:00,30.02,30.02,30.0,30.02,237797.24655819777,16.1627,16.1627,16.1519,16.1627,237797.2466
2010-08-31 13:45:00,30.02,30.02,29.99,30.02,33096.92671394799,16.1627,16.1627,16.1465,16.1627,33096.9267
2010-08-31 13:50:00,30.02,30.02,30.02,30.02,26978.16715338618,16.1627,16.1627,16.1627,16.1627,26978.1672
2010-08-31 13:55:00,30.01,30.02,30.01,30.02,36851.62008065638,16.1573,16.1627,16.1573,16.1627,36851.6201
2010-08-31 14:00:00,30.02,30.02,29.95,29.97,68279.79418717843,16.1627,16.1627,16.125,16.1357,68279.7942
2010-08-31 14:05:00,29.98,30.02,29.98,30.02,80517.31330830205,16.1411,16.1627,16.1411,16.1627,80517.3133
2010-08-31 14:10:00,30.02,30.02,29.97,29.98,46725.07300792658,16.1627,16.1627,16.1357,16.1411,46725.073
2010-08-31 14:15:00,29.99,29.99,29.94,29.96,46864.13572521207,16.1465,16.1465,16.1196,16.1303,46864.1357
2010-08-31 14:20:00,29.95,29.98,29.92,29.92,34487.553886802954,16.125,16.1411,16.1088,16.1088,34487.5539
2010-08-31 14:25:00,29.93,29.99,29.93,29.96,33931.30301766097,16.1142,16.1465,16.1142,16.1303,33931.303
2010-08-31 14:30:00,29.96,30.0,29.96,29.98,41579.75246836324,16.1303,16.1519,16.1303,16.1411,41579.7525
2010-08-31 14:35:00,29.98,30.0,29.91,29.91,58962.59212905021,16.1411,16.1519,16.1034,16.1034,58962.5921
2010-08-31 14:40:00,29.91,29.93,29.88,29.89,49506.327353636494,16.1034,16.1142,16.0873,16.0927,49506.3274
2010-08-31 14:45:00,29.89,29.91,29.85,29.85,52704.769851202895,16.0927,16.1034,16.0711,16.0711,52704.7699
2010-08-31 14:50:00,29.85,29.95,29.85,29.95,69948.54679460438,16.0711,16.125,16.0711,16.125,69948.5468
2010-08-31 14:55:00,29.95,29.95,29.92,29.94,55346.96147962732,16.125,16.125,16.1088,16.1196,55346.9615
2010-08-31 15:00:00,29.94,30.01,29.93,30.0,59518.84299819219,16.1196,16.1573,16.1142,16.1519,59518.843
2010-08-31 15:05:00,30.0,30.0,29.95,29.98,62300.0973439021,16.1519,16.1519,16.125,16.1411,62300.0973
2010-08-31 15:10:00,29.98,30.0,29.94,29.98,66750.10429703796,16.1411,16.1519,16.1196,16.1411,66750.1043
2010-08-31 15:15:00,29.98,30.02,29.96,30.02,67028.22973160897,16.1411,16.1627,16.1303,16.1627,67028.2297
2010-08-31 15:20:00,30.02,30.02,29.97,29.98,78153.24711444862,16.1627,16.1627,16.1357,16.1411,78153.2471
2010-08-31 15:25:00,29.98,29.99,29.94,29.97,78848.5607008761,16.1411,16.1465,16.1196,16.1357,78848.5607
2010-08-31 15:30:00,29.98,30.01,29.97,29.98,127103.32359894313,16.1411,16.1573,16.1357,16.1411,127103.3236
2010-08-31 15:35:00,29.99,30.01,29.94,29.96,114170.49089139202,16.1465,16.1573,16.1196,16.1303,114170.4909
2010-08-31 15:40:00,29.96,30.02,29.95,30.02,126129.88457794466,16.1303,16.1627,16.125,16.1627,126129.8846
2010-08-31 15:45:00,30.02,30.02,29.96,29.97,874704.4917257684,16.1627,16.1627,16.1303,16.1357,874704.4917
2010-08-31 15:50:00,29.98,30.0,29.93,29.95,211514.39299123903,16.1411,16.1519,16.1142,16.125,211514.393
2010-08-31 15:55:00,29.96,29.99,29.91,29.98,380058.40634126,16.1303,16.1465,16.1034,16.1411,380058.4063
2010-09-01 09:30:00,30.2,30.26,30.18,30.21,136976.77652621333,16.2596,16.2919,16.2488,16.2649,136976.7765
2010-09-01 09:35:00,30.22,30.24,30.16,30.21,73564.17744402726,16.2703,16.2811,16.238,16.2649,73564.1774
2010-09-01 09:40:00,30.21,30.25,30.17,30.2,73007.92657488528,16.2649,16.2865,16.2434,16.2596,73007.9266
2010-09-01 09:45:00,30.2,30.22,30.18,30.2,237936.30927548328,16.2596,16.2703,16.2488,16.2596,237936.3093
2010-09-01 09:50:00,30.2,30.25,30.19,30.2,114309.55360867752,16.2596,16.2865,16.2542,16.2596,114309.5536
2010-09-01 09:55:00,30.2,30.25,30.2,30.24,72451.6757057433,16.2596,16.2865,16.2596,16.2811,72451.6757
2010-09-01 10:00:00,30.23,30.38,30.22,30.35,257126.96426088168,16.2757,16.3565,16.2703,16.3403,257126.9643
2010-09-01 10:05:00,30.35,30.38,30.25,30.27,105409.5397024058,16.3403,16.3565,16.2865,16.2973,105409.5397
2010-09-01 10:10:00,30.27,30.4,30.27,30.38,115422.05534696148,16.2973,16.3672,16.2973,16.3565,115422.0553
2010-09-01 10:15:00,30.38,30.39,30.36,30.37,67584.48060075095,16.3565,16.3619,16.3457,16.3511,67584.4806
2010-09-01 10:20:00,30.37,30.38,30.34,30.35,75650.1182033097,16.3511,16.3565,16.3349,16.3403,75650.1182
2010-09-01 10:25:00,30.35,30.35,30.32,30.35,74120.42831316925,16.3403,16.3403,16.3242,16.3403,74120.4283
2010-09-01 10:30:00,30.35,30.38,30.33,30.35,123765.81838409124,16.3403,16.3565,16.3296,16.3403,123765.8184
2010-09-01 10:35:00,30.35,30.35,30.34,30.35,167570.5743290224,16.3403,16.3403,16.3349,16.3403,167570.5743
2010-09-01 10:40:00,30.35,30.35,30.34,30.35,70643.86038103185,16.3403,16.3403,16.3349,16.3403,70643.8604
2010-09-01 10:45:00,30.35,30.38,30.27,30.38,1476985.1202892505,16.3403,16.3565,16.2973,16.3565,1476985.1203
2010-09-01 10:50:00,30.38,30.4,30.37,30.37,101932.9717702684,16.3565,16.3672,16.3511,16.3511,101932.9718
2010-09-01 10:55:00,30.38,30.45,30.35,30.38,165484.63356973996,16.3565,16.3942,16.3403,16.3565,165484.6336
2010-09-01 11:00:00,30.38,30.39,30.32,30.35,93728.27145042414,16.3565,16.3619,16.3242,16.3403,93728.2715
2010-09-01 11:05:00,30.34,30.38,30.34,30.37,57154.77680433876,16.3349,16.3565,16.3349,16.3511,57154.7768
2010-09-01 11:10:00,30.37,30.39,30.35,30.36,74398.55374774024,16.3511,16.3619,16.3403,16.3457,74398.5537
2010-09-01 11:15:00,30.35,30.37,30.34,30.35,55903.2123487693,16.3403,16.3511,16.3349,16.3403,55903.2123
2010-09-01 11:20:00,30.35,30.36,30.32,30.36,47698.51202892505,16.3403,16.3457,16.3242,16.3457,47698.512
2010-09-01 11:25:00,30.36,30.38,30.33,30.34,39076.62355722431,16.3457,16.3565,16.3296,16.3349,39076.6236
2010-09-01 11:30:00,30.35,30.39,30.31,30.32,106243.91600611876,16.3403,16.3619,16.3188,16.3242,106243.916
2010-09-01 11:35:00,30.32,30.33,30.3,30.31,60214.15658461967,16.3242,16.3296,16.3134,16.3188,60214.1566
2010-09-01 11:40:00,30.31,30.32,30.3,30.31,58128.21582533723,16.3188,16.3242,16.3134,16.3188,58128.2158
2010-09-01 11:45:00,30.31,30.32,30.28,30.3,26143.790849673205,16.3188,16.3242,16.3026,16.3134,26143.7908
2010-09-01 11:50:00,30.3,30.35,30.3,30.34,62161.03462661661,16.3134,16.3403,16.3134,16.3349,62161.0346
2010-09-01 11:55:00,30.34,30.34,30.29,30.31,31010.98595466556,16.3349,16.3349,16.308,16.3188,31010.986
2010-09-01 12:00:00,30.31,30.32,30.3,30.31,39493.8117090808,16.3188,16.3242,16.3134,16.3188,39493.8117
2010-09-01 12:05:00,30.31,30.32,30.3,30.31,25726.60269781672,16.3188,16.3242,16.3134,16.3188,25726.6027
2010-09-01 12:10:00,30.31,30.32,30.3,30.31,14601.585314977056,16.3188,16.3242,16.3134,16.3188,14601.5853
2010-09-01 12:15:00,30.32,30.34,30.31,30.32,23640.66193853428,16.3242,16.3349,16.3188,16.3242,23640.6619
2010-09-01 12:20:00,30.32,30.33,30.3,30.3,34070.36573494646,16.3242,16.3296,16.3134,16.3134,34070.3657
2010-09-01 12:25:00,30.3,30.31,30.3,30.31,20859.40759282437,16.3134,16.3188,16.3134,16.3188,20859.4076
2010-09-01 12:30:00,30.3,30.31,30.3,30.31,23501.599221248784,16.3134,16.3188,16.3134,16.3188,23501.5992
2010-09-01 12:35:00,30.31,30.36,30.31,30.36,31289.111389236547,16.3188,16.3457,16.3188,16.3457,31289.1114
2010-09-01 12:40:00,30.35,30.45,30.35,30.45,4716172.994020304,16.3403,16.3942,16.3403,16.3942,4716172.994
2010-09-01 12:45:00,30.45,30.54,30.45,30.51,109303.29578639969,16.3942,16.4426,16.3942,16.4265,109303.2958
2010-09-01 12:50:00,30.52,30.56,30.52,30.55,85384.5084132944,16.4318,16.4534,16.4318,16.448,85384.5084
2010-09-01 12:55:00,30.55,30.57,30.51,30.52,60075.09386733417,16.448,16.4588,16.4265,16.4318,60075.0939
2010-09-01 13:00:00,30.53,30.53,30.46,30.48,78848.5607008761,16.4372,16.4372,16.3995,16.4103,78848.5607
2010-09-01 13:05:00,30.48,30.5,30.46,30.5,37964.12181894034,16.4103,16.4211,16.3995,16.4211,37964.1218
2010-09-01 13:10:00,30.5,30.56,30.5,30.55,14740.648032262552,16.4211,16.4534,16.4211,16.448,14740.648
2010-09-01 13:15:00,30.55,30.56,30.55,30.55,9178.13934084272,16.448,16.4534,16.448,16.448,9178.1393
2010-09-01 13:20:00,30.56,30.58,30.55,30.56,38103.18453622584,16.4534,16.4642,16.448,16.4534,38103.1845
2010-09-01 13:25:00,30.56,30.57,30.55,30.56,36156.3064942289,16.4534,16.4588,16.448,16.4534,36156.3065
2010-09-01 13:30:00,30.55,30.58,30.55,30.56,39215.68627450981,16.448,16.4642,16.448,16.4534,39215.6863
2010-09-01 13:35:00,30.57,30.58,30.55,30.55,32957.8639966625,16.4588,16.4642,16.448,16.448,32957.864
2010-09-01 13:40:00,30.55,30.57,30.55,30.56,25726.60269781672,16.448,16.4588,16.448,16.4534,25726.6027
2010-09-01 13:45:00,30.56,30.58,30.51,30.55,67723.54331803643,16.4534,16.4642,16.4265,16.448,67723.5433
2010-09-01 13:50:00,30.56,30.57,30.44,30.54,30732.860520094564,16.4534,16.4588,16.3888,16.4426,30732.8605
2010-09-01 13:55:00,30.54,30.55,30.5,30.51,34070.36573494646,16.4426,16.448,16.4211,16.4265,34070.3657
2010-09-01 14:00:00,30.52,30.52,30.5,30.52,19190.65498539841,16.4318,16.4318,16.4211,16.4318,19190.655
2010-09-01 14:05:00,30.52,30.56,30.51,30.53,55068.83604505633,16.4318,16.4534,16.4265,16.4372,55068.836
2010-09-01 14:10:00,30.53,30.54,30.49,30.49,57293.83952162426,16.4372,16.4426,16.4157,16.4157,57293.8395
2010-09-01 14:15:00,30.49,30.5,30.47,30.5,50201.640940063975,16.4157,16.4211,16.4049,16.4211,50201.6409
2010-09-01 14:20:00,30.5,30.53,30.45,30.5,62995.41093032959,16.4211,16.4372,16.3942,16.4211,62995.4109
2010-09-01 14:25:00,30.49,30.54,30.49,30.53,39910.999860937285,16.4157,16.4426,16.4157,16.4372,39910.9999
2010-09-01 14:30:00,30.53,30.55,30.52,30.53,82742.31678486998,16.4372,16.448,16.4318,16.4372,82742.3168
2010-09-01 14:35:00,30.53,30.53,30.5,30.52,36990.682797941874,16.4372,16.4372,16.4211,16.4318,36990.6828
2010-09-01 14:40:00,30.52,30.59,30.51,30.59,142678.34793491865,16.4318,16.4695,16.4265,16.4695,142678.3479
2010-09-01 14:45:00,30.58,30.59,30.56,30.59,51731.33083020442,16.4642,16.4695,16.4534,16.4695,51731.3308
2010-09-01 14:50:00,30.6,30.63,30.59,30.6,57293.83952162426,16.4749,16.4911,16.4695,16.4749,57293.8395
2010-09-01 14:55:00,30.59,30.62,30.59,30.61,40328.18801279378,16.4695,16.4857,16.4695,16.4803,40328.188
2010-09-01 15:00:00,30.61,30.63,30.6,30.63,61604.78375747462,16.4803,16.4911,16.4749,16.4911,61604.7838
2010-09-01 15:05:00,30.63,30.64,30.6,30.61,144625.2259769156,16.4911,16.4965,16.4749,16.4803,144625.226
2010-09-01 15:10:00,30.6,30.63,30.59,30.63,61048.53288833264,16.4749,16.4911,16.4695,16.4911,61048.5329
2010-09-01 15:15:00,30.62,30.64,30.62,30.63,52148.51898206092,16.4857,16.4965,16.4857,16.4911,52148.519
2010-09-01 15:20:00,30.63,30.65,30.6,30.62,80934.50146015854,16.4911,16.5018,16.4749,16.4857,80934.5015
2010-09-01 15:25:00,30.61,30.63,30.58,30.63,40189.12529550828,16.4803,16.4911,16.4642,16.4911,40189.1253
2010-09-01 15:30:00,30.63,30.64,30.61,30.62,100959.53274926991,16.4911,16.4965,16.4803,16.4857,100959.5327
2010-09-01 15:35:00,30.62,30.64,30.59,30.62,82464.19135029899,16.4857,16.4965,16.4695,16.4857,82464.1914
2010-09-01 15:40:00,30.62,30.67,30.62,30.66,144347.10054234462,16.4857,16.5126,16.4857,16.5072,144347.1005
2010-09-01 15:45:00,30.67,30.71,30.63,30.63,172994.02030315675,16.5126,16.5341,16.4911,16.4911,172994.0203
2010-09-01 15:50:00,30.63,30.65,30.55,30.57,201501.87734668332,16.4911,16.5018,16.448,16.4588,201501.8773
2010-09-01 15:55:00,30.57,30.63,30.56,30.63,248366.01307189543,16.4588,16.4911,16.4534,16.4911,248366.0131
2010-09-02 09:30:00,30.78,31.09,30.78,31.07,386733.41677096375,16.5718,16.7387,16.5718,16.728,386733.4168
2010-09-02 09:35:00,31.07,31.31,31.03,31.29,141983.03434849117,16.728,16.8572,16.7064,16.8464,141983.0343
2010-09-02 09:40:00,31.3,31.3,31.17,31.17,124183.00653594772,16.8518,16.8518,16.7818,16.7818,124183.0065
2010-09-02 09:45:00,31.17,31.27,31.14,31.27,76206.36907245168,16.7818,16.8356,16.7657,16.8356,76206.3691
2010-09-02 09:50:00,31.27,31.27,31.21,31.22,57154.77680433876,16.8356,16.8356,16.8033,16.8087,57154.7768
2010-09-02 09:55:00,31.23,31.27,31.22,31.25,62161.03462661661,16.8141,16.8356,16.8087,16.8249,62161.0346
2010-09-02 10:00:00,31.24,31.27,31.22,31.24,134612.71033235991,16.8195,16.8356,16.8087,16.8195,134612.7103
2010-09-02 10:05:00,31.24,31.27,31.22,31.25,68975.10777360591,16.8195,16.8356,16.8087,16.8249,68975.1078
2010-09-02 10:10:00,31.26,31.28,31.24,31.25,144208.03782505912,16.8303,16.841,16.8195,16.8249,144208.0378
2010-09-02 10:15:00,31.26,31.27,31.17,31.18,86218.88471700737,16.8303,16.8356,16.7818,16.7872,86218.8847
2010-09-02 10:20:00,31.18,31.27,31.18,31.27,51036.01724377695,16.7872,16.8356,16.7872,16.8356,51036.0172
2010-09-02 10:25:00,31.27,31.28,31.26,31.28,70921.98581560285,16.8356,16.841,16.8303,16.841,70921.9858
2010-09-02 10:30:00,31.28,31.28,31.22,31.25,76067.30635516619,16.841,16.841,16.8087,16.8249,76067.3064
2010-09-02 10:35:00,31.25,31.35,31.25,31.35,72729.80114031429,16.8249,16.8787,16.8249,16.8787,72729.8011
2010-09-02 10:40:00,31.34,31.36,31.29,31.3,36851.62008065638,16.8733,16.8841,16.8464,16.8518,36851.6201
2010-09-02 10:45:00,31.31,31.33,31.3,31.32,31010.98595466556,16.8572,16.868,16.8518,16.8626,31010.986
2010-09-02 10:50:00,31.33,31.34,31.28,31.29,47003.19844249757,16.868,16.8733,16.841,16.8464,47003.1984
2010-09-02 10:55:00,31.3,31.31,31.28,31.3,62995.41093032959,16.8518,16.8572,16.841,16.8518,62995.4109
2010-09-02 11:00:00,31.3,31.33,31.29,31.3,52009.45626477542,16.8518,16.868,16.8464,16.8518,52009.4563
2010-09-02 11:05:00,31.31,31.31,31.28,31.3,80795.43874287304,16.8572,16.8572,16.841,16.8518,80795.4387
2010-09-02 11:10:00,31.3,31.36,31.3,31.35,48532.88833263802,16.8518,16.8841,16.8518,16.8787,48532.8883
2010-09-02 11:15:00,31.34,31.35,31.31,31.32,46864.13572521207,16.8733,16.8787,16.8572,16.8626,46864.1357
2010-09-02 11:20:00,31.33,31.33,31.27,31.27,54234.45974134335,16.868,16.868,16.8356,16.8356,54234.4597
2010-09-02 11:25:00,31.27,31.3,31.25,31.3,109442.35850368516,16.8356,16.8518,16.8249,16.8518,109442.3585
2010-09-02 11:30:00,31.29,31.31,31.28,31.31,67028.22973160897,16.8464,16.8572,16.841,16.8572,67028.2297
2010-09-02 11:35:00,31.3,31.32,31.29,31.31,91642.33069114172,16.8518,16.8626,16.8464,16.8572,91642.3307
2010-09-02 11:40:00,31.31,31.32,31.27,31.28,52565.7071339174,16.8572,16.8626,16.8356,16.841,52565.7071
2010-09-02 11:45:00,31.28,31.28,31.24,31.27,71339.17396745933,16.841,16.841,16.8195,16.8356,71339.174
2010-09-02 11:50:00,31.27,31.28,31.26,31.27,61048.53288833264,16.8356,16.841,16.8303,16.8356,61048.5329
2010-09-02 11:55:00,31.27,31.27,31.22,31.22,40328.18801279378,16.8356,16.8356,16.8087,16.8087,40328.188
2010-09-02 12:00:00,31.23,31.24,31.21,31.24,34348.49116951745,16.8141,16.8195,16.8033,16.8195,34348.4912
2010-09-02 12:05:00,31.24,31.27,31.24,31.24,100542.34459741344,16.8195,16.8356,16.8195,16.8195,100542.3446
2010-09-02 12:10:00,31.25,31.3,31.25,31.29,61743.846474760125,16.8249,16.8518,16.8249,16.8464,61743.8465
2010-09-02 12:15:00,31.29,31.29,31.24,31.24,38937.560839938815,16.8464,16.8464,16.8195,16.8195,38937.5608
2010-09-02 12:20:00,31.24,31.25,31.24,31.25,63690.724516757065,16.8195,16.8249,16.8195,16.8249,63690.7245
2010-09-02 12:25:00,31.24,31.25,31.24,31.24,47976.63746349604,16.8195,16.8249,16.8195,16.8195,47976.6375
2010-09-02 12:30:00,31.25,31.25,31.24,31.24,39771.93714365179,16.8249,16.8249,16.8195,16.8195,39771.9371
2010-09-02 12:35:00,31.24,31.26,31.24,31.24,77736.05896259214,16.8195,16.8303,16.8195,16.8195,77736.059
2010-09-02 12:40:00,31.24,31.27,31.24,31.24,37964.12181894034,16.8195,16.8356,16.8195,16.8195,37964.1218
2010-09-02 12:45:00,31.24,31.28,31.23,31.27,247809.76220275345,16.8195,16.841,16.8141,16.8356,247809.7622
2010-09-02 12:50:00,31.26,31.26,31.22,31.22,24614.100959532752,16.8303,16.8303,16.8087,16.8087,24614.101
2010-09-02 12:55:00,31.23,31.25,31.22,31.24,67306.35516617996,16.8141,16.8249,16.8087,16.8195,67306.3552
2010-09-02 13:00:00,31.24,31.26,31.22,31.26,27951.60617438465,16.8195,16.8303,16.8087,16.8303,27951.6062
2010-09-02 13:05:00,31.26,31.27,31.25,31.25,24057.85009039077,16.8303,16.8356,16.8249,16.8249,24057.8501
2010-09-02 13:10:00,31.25,31.26,31.23,31.24,34487.553886802954,16.8249,16.8303,16.8141,16.8195,34487.5539
2010-09-02 13:15:00,31.24,31.28,31.24,31.27,73007.92657488528,16.8195,16.841,16.8195,16.8356,73007.9266
2010-09-02 13:20:00,31.27,31.28,31.26,31.26,37129.74551522737,16.8356,16.841,16.8303,16.8303,37129.7455
2010-09-02 13:25:00,31.27,31.27,31.26,31.27,20581.28215825337,16.8356,16.8356,16.8303,16.8356,20581.2822
2010-09-02 13:30:00,31.27,31.3,31.27,31.3,110972.04839382562,16.8356,16.8518,16.8356,16.8518,110972.0484
2010-09-02 13:35:00,31.3,31.3,31.28,31.29,111528.2992629676,16.8518,16.8518,16.841,16.8464,111528.2993
2010-09-02 13:40:00,31.3,31.3,31.27,31.28,30454.73508552357,16.8518,16.8518,16.8356,16.841,30454.7351
2010-09-02 13:45:00,31.28,31.32,31.27,31.3,29898.484216381592,16.841,16.8626,16.8356,16.8518,29898.4842
2010-09-02 13:50:00,31.31,31.35,31.31,31.35,40050.06257822278,16.8572,16.8787,16.8572,16.8787,40050.0626
2010-09-02 13:55:00,31.35,31.39,31.35,31.38,50340.70365734947,16.8787,16.9003,16.8787,16.8949,50340.7037
2010-09-02 14:00:00,31.37,31.39,31.37,31.39,17243.776943401477,16.8895,16.9003,16.8895,16.9003,17243.7769
2010-09-02 14:05:00,31.39,31.42,31.38,31.41,45612.57126964261,16.9003,16.9164,16.8949,16.911,45612.5713
2010-09-02 14:10:00,31.41,31.44,31.4,31.44,191628.4244194132,16.911,16.9272,16.9056,16.9272,191628.4244
2010-09-02 14:15:00,31.44,31.45,31.42,31.42,62439.1600611876,16.9272,16.9326,16.9164,16.9164,62439.1601
2010-09-02 14:20:00,31.42,31.43,31.38,31.39,54651.64789319984,16.9164,16.9218,16.8949,16.9003,54651.6479
2010-09-02 14:25:00,31.39,31.4,31.37,31.37,58406.34125990822,16.9003,16.9056,16.8895,16.8895,58406.3413
2010-09-02 14:30:00,31.38,31.39,31.37,31.38,45056.32040050063,16.8949,16.9003,16.8895,16.8949,45056.3204
2010-09-02 14:35:00,31.38,31.41,31.37,31.41,52148.51898206092,16.8949,16.911,16.8895,16.911,52148.519
2010-09-02 14:40:00,31.42,31.42,31.4,31.42,78014.18439716313,16.9164,16.9164,16.9056,16.9164,78014.1844
2010-09-02 14:45:00,31.42,31.44,31.42,31.44,19468.780419969407,16.9164,16.9272,16.9164,16.9272,19468.7804
2010-09-02 14:50:00,31.44,31.46,31.44,31.45,62856.34821304409,16.9272,16.9379,16.9272,16.9326,62856.3482
2010-09-02 14:55:00,31.45,31.49,31.45,31.49,78292.30983173412,16.9326,16.9541,16.9326,16.9541,78292.3098
2010-09-02 15:00:00,31.48,31.5,31.47,31.48,112779.86371853708,16.9487,16.9595,16.9433,16.9487,112779.8637
2010-09-02 15:05:00,31.47,31.51,31.47,31.51,35739.118342372414,16.9433,16.9649,16.9433,16.9649,35739.1183
2010-09-02 15:10:00,31.5,31.53,31.5,31.53,119037.68599638436,16.9595,16.9756,16.9595,16.9756,119037.686
2010-09-02 15:15:00,31.53,31.56,31.53,31.56,116117.36893338896,16.9756,16.9918,16.9756,16.9918,116117.3689
2010-09-02 15:20:00,31.56,31.57,31.53,31.55,114170.49089139202,16.9918,16.9972,16.9756,16.9864,114170.4909
2010-09-02 15:25:00,31.54,31.55,31.51,31.55,138645.52913363927,16.981,16.9864,16.9649,16.9864,138645.5291
2010-09-02 15:30:00,31.54,31.56,31.51,31.56,125851.75914337368,16.981,16.9918,16.9649,16.9918,125851.7591
2010-09-02 15:35:00,31.56,31.57,31.55,31.56,230705.0479766375,16.9918,16.9972,16.9864,16.9918,230705.048
2010-09-02 15:40:00,31.56,31.57,31.55,31.55,80100.12515644556,16.9918,16.9972,16.9864,16.9864,80100.1252
2010-09-02 15:45:00,31.56,31.6,31.55,31.57,744958.9764984008,16.9918,17.0133,16.9864,16.9972,744958.9765
2010-09-02 15:50:00,31.57,31.58,31.54,31.54,210262.8285356696,16.9972,17.0025,16.981,16.981,210262.8285
2010-09-02 15:55:00,31.55,31.58,31.53,31.55,470310.1098595467,16.9864,17.0025,16.9756,16.9864,470310.1099
2010-09-03 09:30:00,31.53,31.64,31.45,31.62,197886.24669726047,16.9756,17.0349,16.9326,17.0241,197886.2467
2010-09-03 09:35:00,31.59,31.71,31.55,31.71,126268.94729523016,17.0079,17.0725,16.9864,17.0725,126268.9473
2010-09-03 09:40:00,31.72,31.83,31.71,31.8,106522.04144068976,17.0779,17.1371,17.0725,17.121,106522.0414
2010-09-03 09:45:00,31.81,31.82,31.68,31.73,42275.06605479072,17.1264,17.1318,17.0564,17.0833,42275.0661
2010-09-03 09:50:00,31.73,31.81,31.73,31.78,31984.424975664027,17.0833,17.1264,17.0833,17.1102,31984.425
2010-09-03 09:55:00,31.78,31.88,31.74,31.88,84132.94395772494,17.1102,17.1641,17.0887,17.1641,84132.944
2010-09-03 10:00:00,31.86,31.86,31.7,31.71,116395.49436795995,17.1533,17.1533,17.0672,17.0725,116395.4944
2010-09-03 10:05:00,31.72,31.72,31.63,31.63,90668.89167014325,17.0779,17.0779,17.0295,17.0295,90668.8917
2010-09-03 10:10:00,31.63,31.67,31.55,31.61,121818.9403420943,17.0295,17.051,16.9864,17.0187,121818.9403
2010-09-03 10:15:00,31.61,31.66,31.56,31.62,202058.12821582536,17.0187,17.0456,16.9918,17.0241,202058.1282
2010-09-03 10:20:00,31.61,31.64,31.6,31.62,122792.37936309275,17.0187,17.0349,17.0133,17.0241,122792.3794
2010-09-03 10:25:00,31.6,31.62,31.58,31.59,129606.45251008206,17.0133,17.0241,17.0025,17.0079,129606.4525
2010-09-03 10:30:00,31.59,31.64,31.58,31.6,146154.91586705606,17.0079,17.0349,17.0025,17.0133,146154.9159
2010-09-03 10:35:00,31.6,31.64,31.6,31.63,66750.10429703796,17.0133,17.0349,17.0133,17.0295,66750.1043
2010-09-03 10:40:00,31.63,31.68,31.62,31.68,167431.5116117369,17.0295,17.0564,17.0241,17.0564,167431.5116
2010-09-03 10:45:00,31.67,31.68,31.64,31.65,56181.33778334029,17.051,17.0564,17.0349,17.0402,56181.3378
2010-09-03 10:50:00,31.65,31.65,31.57,31.57,67028.22973160897,17.0402,17.0402,16.9972,16.9972,67028.2297
2010-09-03 10:55:00,31.57,31.58,31.53,31.55,59936.03115004868,16.9972,17.0025,16.9756,16.9864,59936.0312
2010-09-03 11:00:00,31.55,31.56,31.52,31.53,71756.36211931582,16.9864,16.9918,16.9702,16.9756,71756.3621
2010-09-03 11:05:00,31.54,31.55,31.51,31.55,60770.40745376165,16.981,16.9864,16.9649,16.9864,60770.4075
2010-09-03 11:10:00,31.55,31.57,31.49,31.52,74120.42831316925,16.9864,16.9972,16.9541,16.9702,74120.4283
2010-09-03 11:15:00,31.52,31.53,31.47,31.52,69392.29592546239,16.9702,16.9756,16.9433,16.9702,69392.2959
2010-09-03 11:20:00,31.52,31.52,31.45,31.47,54373.522458628846,16.9702,16.9702,16.9326,16.9433,54373.5225
2010-09-03 11:25:00,31.48,31.48,31.45,31.45,45473.50855235712,16.9487,16.9487,16.9326,16.9326,45473.5086
2010-09-03 11:30:00,31.45,31.45,31.43,31.44,45056.32040050063,16.9326,16.9326,16.9218,16.9272,45056.3204
2010-09-03 11:35:00,31.44,31.47,31.4,31.47,41996.94062021972,16.9272,16.9433,16.9056,16.9433,41996.9406
2010-09-03 11:40:00,31.47,31.53,31.46,31.53,69809.48407731888,16.9433,16.9756,16.9379,16.9756,69809.4841
2010-09-03 11:45:00,31.53,31.58,31.52,31.57,139897.09358920876,16.9756,17.0025,16.9702,16.9972,139897.0936
2010-09-03 11:50:00,31.57,31.57,31.52,31.53,58406.34125990822,16.9972,16.9972,16.9702,16.9756,58406.3413
2010-09-03 11:55:00,31.53,31.58,31.53,31.54,35739.118342372414,16.9756,17.0025,16.9756,16.981,35739.1183
2010-09-03 12:00:00,31.54,31.58,31.52,31.58,42136.003337505215,16.981,17.0025,16.9702,17.0025,42136.0033
2010-09-03 12:05:00,31.58,31.63,31.57,31.63,198303.43484911692,17.0025,17.0295,16.9972,17.0295,198303.4348
2010-09-03 12:10:00,31.62,31.65,31.62,31.63,17660.96509525796,17.0241,17.0402,17.0241,17.0295,17660.9651
2010-09-03 12:15:00,31.64,31.66,31.63,31.65,54929.77332777083,17.0349,17.0456,17.0295,17.0402,54929.7733
2010-09-03 12:20:00,31.65,31.68,31.64,31.66,100264.21916284243,17.0402,17.0564,17.0349,17.0456,100264.2192
2010-09-03 12:25:00,31.65,31.66,31.63,31.65,21276.595744680853,17.0402,17.0456,17.0295,17.0402,21276.5957
2010-09-03 12:30:00,31.64,31.65,31.63,31.64,15575.024335975526,17.0349,17.0402,17.0295,17.0349,15575.0243
2010-09-03 12:35:00,31.64,31.67,31.63,31.67,57293.83952162426,17.0349,17.051,17.0295,17.051,57293.8395
2010-09-03 12:40:00,31.67,31.68,31.65,31.67,37825.05910165485,17.051,17.0564,17.0402,17.051,37825.0591
2010-09-03 12:45:00,31.68,31.68,31.65,31.65,24475.03824224725,17.0564,17.0564,17.0402,17.0402,24475.0382
2010-09-03 12:50:00,31.65,31.69,31.65,31.68,16548.463356973996,17.0402,17.0618,17.0402,17.0564,16548.4634
2010-09-03 12:55:00,31.69,31.73,31.69,31.71,42136.003337505215,17.0618,17.0833,17.0618,17.0725,42136.0033
2010-09-03 13:00:00,31.71,31.73,31.71,31.71,28368.79432624113,17.0725,17.0833,17.0725,17.0725,28368.7943
2010-09-03 13:05:00,31.72,31.73,31.71,31.72,20164.09400639689,17.0779,17.0833,17.0725,17.0779,20164.094
2010-09-03 13:10:00,31.73,31.74,31.71,31.74,29064.107912668616,17.0833,17.0887,17.0725,17.0887,29064.1079
2010-09-03 13:15:00,31.74,31.74,31.71,31.72,21971.90933110833,17.0887,17.0887,17.0725,17.0779,21971.9093
2010-09-03 13:20:00,31.72,31.73,31.71,31.73,35182.86747323043,17.0779,17.0833,17.0725,17.0833,35182.8675
2010-09-03 13:25:00,31.73,31.75,31.72,31.73,17382.839660686972,17.0833,17.0941,17.0779,17.0833,17382.8397
2010-09-03 13:30:00,31.73,31.75,31.72,31.73,85662.63384786539,17.0833,17.0941,17.0779,17.0833,85662.6338
2010-09-03 13:35:00,31.73,31.78,31.73,31.78,22528.16020025032,17.0833,17.1102,17.0833,17.1102,22528.1602
2010-09-03 13:40:00,31.78,31.78,31.76,31.76,47003.19844249757,17.1102,17.1102,17.0995,17.0995,47003.1984
2010-09-03 13:45:00,31.76,31.8,31.75,31.79,63273.536364900574,17.0995,17.121,17.0941,17.1156,63273.5364
2010-09-03 13:50:00,31.8,31.84,31.8,31.84,41023.50159922125,17.121,17.1425,17.121,17.1425,41023.5016
2010-09-03 13:55:00,31.84,31.87,31.84,31.85,40606.313447364766,17.1425,17.1587,17.1425,17.1479,40606.3134
2010-09-03 14:00:00,31.85,31.85,31.83,31.83,33931.30301766097,17.1479,17.1479,17.1371,17.1371,33931.303
2010-09-03 14:05:00,31.83,31.83,31.82,31.83,29481.296064525104,17.1371,17.1371,17.1318,17.1371,29481.2961
2010-09-03 14:10:00,31.83,31.84,31.8,31.83,107495.48046168825,17.1371,17.1425,17.121,17.1371,107495.4805
2010-09-03 14:15:00,31.83,31.86,31.82,31.86,40467.25073007927,17.1371,17.1533,17.1318,17.1533,40467.2507
2010-09-03 14:20:00,31.87,31.88,31.85,31.88,83020.44221944097,17.1587,17.1641,17.1479,17.1641,83020.4422
2010-09-03 14:25:00,31.88,31.9,31.88,31.89,25726.60269781672,17.1641,17.1748,17.1641,17.1695,25726.6027
2010-09-03 14:30:00,31.88,31.91,31.88,31.89,37685.99638436936,17.1641,17.1802,17.1641,17.1695,37685.9964
2010-09-03 14:35:00,31.89,31.91,31.87,31.88,101793.9090529829,17.1695,17.1802,17.1587,17.1641,101793.9091
2010-09-03 14:40:00,31.88,31.89,31.88,31.88,48950.07648449451,17.1641,17.1695,17.1641,17.1641,48950.0765
2010-09-03 14:45:00,31.88,31.89,31.83,31.83,96926.71394799056,17.1641,17.1695,17.1371,17.1371,96926.7139
2010-09-03 14:50:00,31.83,31.84,31.79,31.8,85245.4456960089,17.1371,17.1425,17.1156,17.121,85245.4457
2010-09-03 14:55:00,31.79,31.8,31.76,31.77,52565.7071339174,17.1156,17.121,17.0995,17.1048,52565.7071
2010-09-03 15:00:00,31.77,31.78,31.76,31.78,80100.12515644556,17.1048,17.1102,17.0995,17.1102,80100.1252
2010-09-03 15:05:00,31.78,31.78,31.76,31.76,56042.2750660548,17.1102,17.1102,17.0995,17.0995,56042.2751
2010-09-03 15:10:00,31.77,31.78,31.77,31.77,48811.01376720901,17.1048,17.1102,17.1048,17.1048,48811.0138
2010-09-03 15:15:00,31.77,31.78,31.77,31.78,20025.03128911139,17.1048,17.1102,17.1048,17.1102,20025.0313
2010-09-03 15:20:00,31.78,31.8,31.76,31.77,133917.39674593243,17.1102,17.121,17.0995,17.1048,133917.3967
2010-09-03 15:25:00,31.77,31.78,31.76,31.76,43109.442358503686,17.1048,17.1102,17.0995,17.0995,43109.4424
2010-09-03 15:30:00,31.78,31.81,31.73,31.74,85801.6965651509,17.1102,17.1264,17.0833,17.0887,85801.6966
2010-09-03 15:35:00,31.74,31.75,31.71,31.73,118481.4351272424,17.0887,17.0941,17.0725,17.0833,118481.4351
2010-09-03 15:40:00,31.73,31.78,31.73,31.78,132387.70685579197,17.0833,17.1102,17.0833,17.1102,132387.7069
2010-09-03 15:45:00,31.79,31.83,31.78,31.82,175497.14921429567,17.1156,17.1371,17.1102,17.1318,175497.1492
2010-09-03 15:50:00,31.81,31.84,31.81,31.84,143373.66152134613,17.1264,17.1425,17.1264,17.1425,143373.6615
2010-09-03 15:55:00,31.83,31.91,31.83,31.88,331247.39257405093,17.1371,17.1802,17.1371,17.1641,331247.3926
2010-09-07 09:30:00,31.82,32.0,31.82,31.99,180781.5324711445,17.1318,17.2287,17.1318,17.2233,180781.5325
2010-09-07 09:35:00,31.99,32.05,31.96,32.05,88443.88819357532,17.2233,17.2556,17.2071,17.2556,88443.8882
2010-09-07 09:40:00,32.05,32.11,32.03,32.11,56459.46321791128,17.2556,17.2879,17.2448,17.2879,56459.4632
2010-09-07 09:45:00,32.11,32.14,31.96,31.99,74537.61646502573,17.2879,17.3041,17.2071,17.2233,74537.6165
2010-09-07 09:50:00,31.99,32.02,31.94,31.98,45751.63398692811,17.2233,17.2394,17.1964,17.2179,45751.634
2010-09-07 09:55:00,31.98,31.99,31.82,31.82,68557.91962174942,17.2179,17.2233,17.1318,17.1318,68557.9196
2010-09-07 10:00:00,31.83,31.83,31.76,31.78,87470.44917257685,17.1371,17.1371,17.0995,17.1102,87470.4492
2010-09-07 10:05:00,31.77,31.81,31.75,31.77,31289.111389236547,17.1048,17.1264,17.0941,17.1048,31289.1114
2010-09-07 10:10:00,31.77,31.77,31.73,31.75,57571.96495619525,17.1048,17.1048,17.0833,17.0941,57571.965
2010-09-07 10:15:00,31.76,31.76,31.72,31.73,36017.243776943404,17.0995,17.0995,17.0779,17.0833,36017.2438
2010-09-07 10:20:00,31.73,31.73,31.69,31.73,18078.15324711445,17.0833,17.0833,17.0618,17.0833,18078.1532
2010-09-07 10:25:00,31.75,31.83,31.74,31.81,48254.76289806704,17.0941,17.1371,17.0887,17.1264,48254.7629
2010-09-07 10:30:00,31.81,31.81,31.74,31.75,22528.16020025032,17.1264,17.1264,17.0887,17.0941,22528.1602
2010-09-07 10:35:00,31.76,31.78,31.73,31.78,29898.484216381592,17.0995,17.1102,17.0833,17.1102,29898.4842
2010-09-07 10:40:00,31.78,31.85,31.78,31.84,33096.92671394799,17.1102,17.1479,17.1102,17.1425,33096.9267
2010-09-07 10:45:00,31.83,31.86,31.82,31.83,25587.539980531223,17.1371,17.1533,17.1318,17.1371,25587.54
2010-09-07 10:50:00,31.84,31.86,31.83,31.85,46168.8221387846,17.1425,17.1533,17.1371,17.1479,46168.8221
2010-09-07 10:55:00,31.84,31.9,31.84,31.88,42553.19148936171,17.1425,17.1748,17.1425,17.1641,42553.1915
2010-09-07 11:00:00,31.88,31.91,31.88,31.88,36295.36921151439,17.1641,17.1802,17.1641,17.1641,36295.3692
2010-09-07 11:05:00,31.87,31.88,31.83,31.86,19746.9058545404,17.1587,17.1641,17.1371,17.1533,19746.9059
2010-09-07 11:10:00,31.86,31.89,31.86,31.88,41023.50159922125,17.1533,17.1695,17.1533,17.1641,41023.5016
2010-09-07 11:15:00,31.88,31.89,31.86,31.88,24892.22639410374,17.1641,17.1695,17.1533,17.1641,24892.2264
2010-09-07 11:20:00,31.88,31.96,31.88,31.94,56459.46321791128,17.1641,17.2071,17.1641,17.1964,56459.4632
2010-09-07 11:25:00,31.94,31.96,31.91,31.91,77736.05896259214,17.1964,17.2071,17.1802,17.1802,77736.059
2010-09-07 11:30:00,31.92,31.92,31.87,31.87,77040.74537616466,17.1856,17.1856,17.1587,17.1587,77040.7454
2010-09-07 11:35:00,31.87,31.93,31.87,31.93,20164.09400639689,17.1587,17.191,17.1587,17.191,20164.094
2010-09-07 11:40:00,31.93,31.95,31.88,31.89,88165.76275900431,17.191,17.2018,17.1641,17.1695,88165.7628
2010-09-07 11:45:00,31.89,31.89,31.86,31.86,61743.846474760125,17.1695,17.1695,17.1533,17.1533,61743.8465
2010-09-07 11:50:00,31.86,31.86,31.79,31.81,44917.25768321513,17.1533,17.1533,17.1156,17.1264,44917.2577
2010-09-07 11:55:00,31.81,31.86,31.8,31.86,37268.80823251286,17.1264,17.1533,17.121,17.1533,37268.8082
2010-09-07 12:00:00,31.86,31.86,31.83,31.85,19051.59226811292,17.1533,17.1533,17.1371,17.1479,19051.5923
2010-09-07 12:05:00,31.85,31.86,31.85,31.85,21554.721179251843,17.1479,17.1533,17.1479,17.1479,21554.7212
2010-09-07 12:10:00,31.86,31.86,31.82,31.82,28646.91976081213,17.1533,17.1533,17.1318,17.1318,28646.9198
2010-09-07 12:15:00,31.82,31.82,31.8,31.8,16270.337922403003,17.1318,17.1318,17.121,17.121,16270.3379
2010-09-07 12:20:00,31.81,31.83,31.77,31.78,23640.66193853428,17.1264,17.1371,17.1048,17.1102,23640.6619
2010-09-07 12:25:00,31.78,31.79,31.77,31.79,14045.334445835071,17.1102,17.1156,17.1048,17.1156,14045.3344
2010-09-07 12:30:00,31.79,31.79,31.74,31.78,26282.8535669587,17.1156,17.1156,17.0887,17.1102,26282.8536
2010-09-07 12:35:00,31.78,31.78,31.7,31.71,109581.42122097066,17.1102,17.1102,17.0672,17.0725,109581.4212
2010-09-07 12:40:00,31.72,31.78,31.72,31.77,13350.020859407594,17.0779,17.1102,17.0779,17.1048,13350.0209
2010-09-07 12:45:00,31.76,31.78,31.75,31.75,13210.958142122096,17.0995,17.1102,17.0941,17.0941,13210.9581
2010-09-07 12:50:00,31.76,31.76,31.73,31.76,16131.275205117508,17.0995,17.0995,17.0833,17.0995,16131.2752
2010-09-07 12:55:00,31.76,31.76,31.74,31.76,17800.02781254346,17.0995,17.0995,17.0887,17.0995,17800.0278
2010-09-07 13:00:00,31.76,31.78,31.75,31.76,16409.4006396885,17.0995,17.1102,17.0941,17.0995,16409.4006
2010-09-07 13:05:00,31.76,31.76,31.74,31.76,10846.89194826867,17.0995,17.0995,17.0887,17.0995,10846.8919
2010-09-07 13:10:00,31.76,31.77,31.74,31.77,17104.71422611598,17.0995,17.1048,17.0887,17.1048,17104.7142
2010-09-07 13:15:00,31.77,31.79,31.77,31.79,9317.202058128216,17.1048,17.1156,17.1048,17.1156,9317.2021
2010-09-07 13:20:00,31.78,31.8,31.76,31.8,16548.463356973996,17.1102,17.121,17.0995,17.121,16548.4634
2010-09-07 13:25:00,31.8,31.81,31.79,31.79,17800.02781254346,17.121,17.1264,17.1156,17.1156,17800.0278
2010-09-07 13:30:00,31.8,31.84,31.8,31.84,11125.017382839662,17.121,17.1425,17.121,17.1425,11125.0174
2010-09-07 13:35:00,31.83,31.84,31.8,31.81,19468.780419969407,17.1371,17.1425,17.121,17.1264,19468.7804
2010-09-07 13:40:00,31.81,31.82,31.78,31.79,23084.4110693923,17.1264,17.1318,17.1102,17.1156,23084.4111
2010-09-07 13:45:00,31.79,31.83,31.78,31.83,24475.03824224725,17.1156,17.1371,17.1102,17.1371,24475.0382
2010-09-07 13:50:00,31.83,31.85,31.83,31.83,11820.33096926714,17.1371,17.1479,17.1371,17.1371,11820.331
2010-09-07 13:55:00,31.83,31.85,31.83,31.83,31150.04867195105,17.1371,17.1479,17.1371,17.1371,31150.0487
2010-09-07 14:00:00,31.83,31.83,31.81,31.83,26700.041718815188,17.1371,17.1371,17.1264,17.1371,26700.0417
2010-09-07 14:05:00,31.83,31.83,31.81,31.81,14879.710749548049,17.1371,17.1371,17.1264,17.1264,14879.7107
2010-09-07 14:10:00,31.81,31.84,31.81,31.83,21137.53302739536,17.1264,17.1425,17.1264,17.1371,21137.533
2010-09-07 14:15:00,31.83,31.85,31.81,31.81,36434.431928799895,17.1371,17.1479,17.1264,17.1264,36434.4319
2010-09-07 14:20:00,31.81,31.86,31.8,31.85,39493.8117090808,17.1264,17.1533,17.121,17.1479,39493.8117
2010-09-07 14:25:00,31.86,31.87,31.83,31.85,13350.020859407594,17.1533,17.1587,17.1371,17.1479,13350.0209
2010-09-07 14:30:00,31.85,31.86,31.8,31.81,16548.463356973996,17.1479,17.1533,17.121,17.1264,16548.4634
2010-09-07 14:35:00,31.81,31.83,31.8,31.8,32957.8639966625,17.1264,17.1371,17.121,17.121,32957.864
2010-09-07 14:40:00,31.79,31.81,31.79,31.8,13906.271728549576,17.1156,17.1264,17.1156,17.121,13906.2717
2010-09-07 14:45:00,31.79,31.81,31.78,31.79,17660.96509525796,17.1156,17.1264,17.1102,17.1156,17660.9651
2010-09-07 14:50:00,31.78,31.81,31.78,31.8,23084.4110693923,17.1102,17.1264,17.1102,17.121,23084.4111
2010-09-07 14:55:00,31.78,31.8,31.74,31.76,55903.2123487693,17.1102,17.121,17.0887,17.0995,55903.2123
2010-09-07 15:00:00,31.76,31.8,31.74,31.79,30871.923237380062,17.0995,17.121,17.0887,17.1156,30871.9232
2010-09-07 15:05:00,31.79,31.8,31.77,31.79,23223.4737866778,17.1156,17.121,17.1048,17.1156,23223.4738
2010-09-07 15:10:00,31.79,31.81,31.77,31.78,41579.75246836324,17.1156,17.1264,17.1048,17.1102,41579.7525
2010-09-07 15:15:00,31.78,31.81,31.77,31.8,27117.22987067168,17.1102,17.1264,17.1048,17.121,27117.2299
2010-09-07 15:20:00,31.79,31.81,31.77,31.78,37268.80823251286,17.1156,17.1264,17.1048,17.1102,37268.8082
2010-09-07 15:25:00,31.78,31.79,31.73,31.79,212905.020164094,17.1102,17.1156,17.0833,17.1156,212905.0202
2010-09-07 15:30:00,31.79,31.81,31.78,31.8,66750.10429703796,17.1156,17.1264,17.1102,17.121,66750.1043
2010-09-07 15:35:00,31.8,31.86,31.79,31.86,104992.35155054933,17.121,17.1533,17.1156,17.1533,104992.3516
2010-09-07 15:40:00,31.86,31.88,31.83,31.84,55068.83604505633,17.1533,17.1641,17.1371,17.1425,55068.836
2010-09-07 15:45:00,31.84,31.87,31.82,31.82,100959.53274926991,17.1425,17.1587,17.1318,17.1318,100959.5327
2010-09-07 15:50:00,31.82,31.82,31.78,31.79,204561.25712696428,17.1318,17.1318,17.1102,17.1156,204561.2571
2010-09-07 15:55:00,31.79,31.87,31.78,31.83,510777.360589626,17.1156,17.1587,17.1102,17.1371,510777.3606
2010-09-08 09:30:00,31.77,31.82,31.67,31.73,94145.45960228064,17.1048,17.1318,17.051,17.0833,94145.4596
2010-09-08 09:35:00,31.74,31.87,31.71,31.86,59379.78028090669,17.0887,17.1587,17.0725,17.1533,59379.7803
2010-09-08 09:40:00,31.86,31.97,31.86,31.96,50618.82909192046,17.1533,17.2125,17.1533,17.2071,50618.8291
2010-09-08 09:45:00,31.95,31.96,31.91,31.93,25031.28911138924,17.2018,17.2071,17.1802,17.191,25031.2891
2010-09-08 09:50:00,31.92,31.92,31.85,31.88,32540.67584480601,17.1856,17.1856,17.1479,17.1641,32540.6758
2010-09-08 09:55:00,31.88,31.94,31.87,31.9,17660.96509525796,17.1641,17.1964,17.1587,17.1748,17660.9651
2010-09-08 10:00:00,31.91,31.96,31.91,31.96,11959.393686552636,17.1802,17.2071,17.1802,17.2071,11959.3937
2010-09-08 10:05:00,31.96,31.96,31.89,31.91,29898.484216381592,17.2071,17.2071,17.1695,17.1802,29898.4842
2010-09-08 10:10:00,31.91,31.93,31.85,31.9,34209.42845223196,17.1802,17.191,17.1479,17.1748,34209.4285
2010-09-08 10:15:00,31.88,31.9,31.85,31.85,21693.78389653734,17.1641,17.1748,17.1479,17.1479,21693.7839
2010-09-08 10:20:00,31.86,31.9,31.83,31.88,32401.613127520515,17.1533,17.1748,17.1371,17.1641,32401.6131
2010-09-08 10:25:00,31.88,31.92,31.88,31.89,11820.33096926714,17.1641,17.1856,17.1641,17.1695,11820.331
2010-09-08 10:30:00,31.89,31.93,31.87,31.88,42275.06605479072,17.1695,17.191,17.1587,17.1641,42275.0661
2010-09-08 10:35:00,31.88,32.0,31.87,32.0,28229.73160895564,17.1641,17.2287,17.1587,17.2287,28229.7316
2010-09-08 10:40:00,31.99,32.02,31.99,32.01,38659.43540536783,17.2233,17.2394,17.2233,17.2341,38659.4354
2010-09-08 10:45:00,32.01,32.03,31.96,31.97,56876.65136976777,17.2341,17.2448,17.2071,17.2125,56876.6514
2010-09-08 10:50:00,31.96,31.99,31.96,31.99,22110.97204839383,17.2071,17.2233,17.2071,17.2233,22110.972
2010-09-08 10:55:00,31.98,32.03,31.97,32.02,40050.06257822278,17.2179,17.2448,17.2125,17.2394,40050.0626
2010-09-08 11:00:00,32.01,32.09,32.01,32.06,57571.96495619525,17.2341,17.2771,17.2341,17.261,57571.965
2010-09-08 11:05:00,32.07,32.11,32.06,32.11,81629.81504658602,17.2664,17.2879,17.261,17.2879,81629.815
2010-09-08 11:10:00,32.11,32.13,32.1,32.13,84132.94395772494,17.2879,17.2987,17.2825,17.2987,84132.944
2010-09-08 11:15:00,32.13,32.16,32.12,32.14,75511.0554860242,17.2987,17.3148,17.2933,17.3041,75511.0555
2010-09-08 11:20:00,32.14,32.14,32.14,32.14,33514.114865804484,17.3041,17.3041,17.3041,17.3041,33514.1149
2010-09-08 11:25:00,32.14,32.18,32.14,32.18,84272.00667501043,17.3041,17.3256,17.3041,17.3256,84272.0067
2010-09-08 11:30:00,32.17,32.2,32.17,32.2,104436.10068140732,17.3202,17.3364,17.3202,17.3364,104436.1007
2010-09-08 11:35:00,32.19,32.2,32.12,32.12,20720.34487553887,17.331,17.3364,17.2933,17.2933,20720.3449
2010-09-08 11:40:00,32.11,32.12,32.06,32.07,26004.72813238771,17.2879,17.2933,17.261,17.2664,26004.7281
2010-09-08 11:45:00,32.07,32.08,32.04,32.05,54512.58517591434,17.2664,17.2717,17.2502,17.2556,54512.5852
2010-09-08 11:50:00,32.05,32.05,31.99,31.99,20025.03128911139,17.2556,17.2556,17.2233,17.2233,20025.0313
2010-09-08 11:55:00,31.99,32.01,31.98,32.01,252537.89459046032,17.2233,17.2341,17.2179,17.2341,252537.8946
2010-09-08 12:00:00,32.01,32.06,32.0,32.04,56737.58865248227,17.2341,17.261,17.2287,17.2502,56737.5887
2010-09-08 12:05:00,32.04,32.04,32.01,32.04,46864.13572521207,17.2502,17.2502,17.2341,17.2502,46864.1357
2010-09-08 12:10:00,32.03,32.04,32.02,32.02,15157.836184119038,17.2448,17.2502,17.2394,17.2394,15157.8362
2010-09-08 12:15:00,32.03,32.06,32.02,32.05,37964.12181894034,17.2448,17.261,17.2394,17.2556,37964.1218
2010-09-08 12:20:00,32.06,32.15,32.06,32.15,67167.29244889446,17.261,17.3094,17.261,17.3094,67167.2924
2010-09-08 12:25:00,32.14,32.19,32.14,32.19,24335.97552496176,17.3041,17.331,17.3041,17.331,24335.9755
2010-09-08 12:30:00,32.19,32.2,32.16,32.18,45195.38311778613,17.331,17.3364,17.3148,17.3256,45195.3831
2010-09-08 12:35:00,32.17,32.2,32.17,32.17,16826.58879154499,17.3202,17.3364,17.3202,17.3202,16826.5888
2010-09-08 12:40:00,32.17,32.24,32.17,32.21,66332.91614518149,17.3202,17.3579,17.3202,17.3417,66332.9161
2010-09-08 12:45:00,32.21,32.22,32.19,32.22,48254.76289806704,17.3417,17.3471,17.331,17.3471,48254.7629
2010-09-08 12:50:00,32.22,32.27,32.22,32.27,51870.39354748992,17.3471,17.374,17.3471,17.374,51870.3935
2010-09-08 12:55:00,32.27,32.28,32.24,32.25,27812.54345709916,17.374,17.3794,17.3579,17.3633,27812.5435
2010-09-08 13:00:00,32.24,32.26,32.23,32.24,35043.80475594493,17.3579,17.3687,17.3525,17.3579,35043.8048
2010-09-08 13:05:00,32.24,32.26,32.23,32.24,68140.73146989293,17.3579,17.3687,17.3525,17.3579,68140.7315
2010-09-08 13:10:00,32.24,32.24,32.2,32.2,22806.285634821303,17.3579,17.3579,17.3364,17.3364,22806.2856
2010-09-08 13:15:00,32.21,32.23,32.19,32.22,36990.682797941874,17.3417,17.3525,17.331,17.3471,36990.6828
2010-09-08 13:20:00,32.23,32.26,32.22,32.25,34209.42845223196,17.3525,17.3687,17.3471,17.3633,34209.4285
2010-09-08 13:25:00,32.25,32.25,32.21,32.21,20720.34487553887,17.3633,17.3633,17.3417,17.3417,20720.3449
2010-09-08 13:30:00,32.21,32.22,32.19,32.19,26700.041718815188,17.3417,17.3471,17.331,17.331,26700.0417
2010-09-08 13:35:00,32.19,32.19,32.17,32.17,11542.20553469615,17.331,17.331,17.3202,17.3202,11542.2055
2010-09-08 13:40:00,32.16,32.16,32.07,32.08,56459.46321791128,17.3148,17.3148,17.2664,17.2717,56459.4632
2010-09-08 13:45:00,32.07,32.07,31.99,32.01,104853.2888332638,17.2664,17.2664,17.2233,17.2341,104853.2888
2010-09-08 13:50:00,32.0,32.02,31.96,31.96,72173.55027117231,17.2287,17.2394,17.2071,17.2071,72173.5503
2010-09-08 13:55:00,31.96,32.04,31.96,32.04,68836.0450563204,17.2071,17.2502,17.2071,17.2502,68836.0451
2010-09-08 14:00:00,32.03,32.06,31.98,31.98,146850.22945348354,17.2448,17.261,17.2179,17.2179,146850.2295
2010-09-08 14:05:00,31.99,32.03,31.97,32.02,74815.74189959673,17.2233,17.2448,17.2125,17.2394,74815.7419
2010-09-08 14:10:00,32.01,32.04,31.98,32.04,55903.2123487693,17.2341,17.2502,17.2179,17.2502,55903.2123
2010-09-08 14:15:00,32.04,32.06,32.04,32.05,25170.35182867473,17.2502,17.261,17.2502,17.2556,25170.3518
2010-09-08 14:20:00,32.04,32.09,32.04,32.08,25587.539980531223,17.2502,17.2771,17.2502,17.2717,25587.54
2010-09-08 14:25:00,32.08,32.12,32.08,32.11,20720.34487553887,17.2717,17.2933,17.2717,17.2879,20720.3449
2010-09-08 14:30:00,32.11,32.11,32.06,32.06,59657.90571547768,17.2879,17.2879,17.261,17.261,59657.9057
2010-09-08 14:35:00,32.06,32.06,32.04,32.04,27395.355305242665,17.261,17.261,17.2502,17.2502,27395.3553
2010-09-08 14:40:00,32.04,32.04,32.01,32.01,110554.86024196912,17.2502,17.2502,17.2341,17.2341,110554.8602
2010-09-08 14:45:00,32.01,32.02,32.01,32.02,58406.34125990822,17.2341,17.2394,17.2341,17.2394,58406.3413
2010-09-08 14:50:00,32.02,32.07,32.01,32.06,81212.62689472953,17.2394,17.2664,17.2341,17.261,81212.6269
2010-09-08 14:55:00,32.07,32.07,32.05,32.05,60353.21930190516,17.2664,17.2664,17.2556,17.2556,60353.2193
2010-09-08 15:00:00,32.05,32.11,32.05,32.1,78709.49798359061,17.2556,17.2879,17.2556,17.2825,78709.498
2010-09-08 15:05:00,32.1,32.12,32.09,32.1,66054.7907106105,17.2825,17.2933,17.2771,17.2825,66054.7907
2010-09-08 15:10:00,32.11,32.13,32.1,32.11,75511.0554860242,17.2879,17.2987,17.2825,17.2879,75511.0555
2010-09-08 15:15:00,32.11,32.14,32.08,32.08,33792.24030037547,17.2879,17.3041,17.2717,17.2717,33792.2403
2010-09-08 15:20:00,32.08,32.11,32.04,32.04,35043.80475594493,17.2717,17.2879,17.2502,17.2502,35043.8048
2010-09-08 15:25:00,32.04,32.07,32.04,32.05,37268.80823251286,17.2502,17.2664,17.2502,17.2556,37268.8082
2010-09-08 15:30:00,32.05,32.07,32.02,32.06,98734.529272702,17.2556,17.2664,17.2394,17.261,98734.5293
2010-09-08 15:35:00,32.06,32.09,32.04,32.08,63273.536364900574,17.261,17.2771,17.2502,17.2717,63273.5364
2010-09-08 15:40:00,32.08,32.09,32.01,32.01,60492.28201919066,17.2717,17.2771,17.2341,17.2341,60492.282
2010-09-08 15:45:00,32.01,32.01,31.97,31.99,72729.80114031429,17.2341,17.2341,17.2125,17.2233,72729.8011
2010-09-08 15:50:00,31.98,32.0,31.96,31.98,97622.02753441804,17.2179,17.2287,17.2071,17.2179,97622.0275
2010-09-08 15:55:00,31.98,32.04,31.97,32.03,126825.19816437214,17.2179,17.2502,17.2125,17.2448,126825.1982
2010-09-09 09:30:00,31.82,31.91,31.7,31.71,174801.8356278682,17.1318,17.1802,17.0672,17.0725,174801.8356
2010-09-09 09:35:00,31.72,31.73,31.5,31.63,188708.1073564177,17.0779,17.0833,16.9595,17.0295,188708.1074
2010-09-09 09:40:00,31.63,31.68,31.57,31.67,86636.07286886386,17.0295,17.0564,16.9972,17.051,86636.0729
2010-09-09 09:45:00,31.66,31.74,31.64,31.74,125712.69642608818,17.0456,17.0887,17.0349,17.0887,125712.6964
2010-09-09 09:50:00,31.73,31.85,31.73,31.81,73286.05200945627,17.0833,17.1479,17.0833,17.1264,73286.052
2010-09-09 09:55:00,31.81,31.82,31.72,31.72,96370.46307884857,17.1264,17.1318,17.0779,17.0779,96370.4631
2010-09-09 10:00:00,31.71,31.72,31.62,31.68,81351.68961201502,17.0725,17.0779,17.0241,17.0564,81351.6896
2010-09-09 10:05:00,31.68,31.7,31.64,31.67,41857.87790293423,17.0564,17.0672,17.0349,17.051,41857.8779
2010-09-09 10:10:00,31.67,31.68,31.54,31.55,101654.8463356974,17.051,17.0564,16.981,16.9864,101654.8463
2010-09-09 10:15:00,31.55,31.55,31.5,31.53,67028.22973160897,16.9864,16.9864,16.9595,16.9756,67028.2297
2010-09-09 10:20:00,31.53,31.6,31.53,31.58,62439.1600611876,16.9756,17.0133,16.9756,17.0025,62439.1601
2010-09-09 10:25:00,31.59,31.62,31.58,31.59,56181.33778334029,17.0079,17.0241,17.0025,17.0079,56181.3378
2010-09-09 10:30:00,31.59,31.6,31.55,31.55,54929.77332777083,17.0079,17.0133,16.9864,16.9864,54929.7733
2010-09-09 10:35:00,31.55,31.6,31.55,31.6,43526.63051036018,16.9864,17.0133,16.9864,17.0133,43526.6305
2010-09-09 10:40:00,31.6,31.61,31.57,31.58,47837.57474621054,17.0133,17.0187,16.9972,17.0025,47837.5747
2010-09-09 10:45:00,31.58,31.64,31.58,31.62,36851.62008065638,17.0025,17.0349,17.0025,17.0241,36851.6201
2010-09-09 10:50:00,31.62,31.63,31.58,31.58,19885.96857182589,17.0241,17.0295,17.0025,17.0025,19885.9686
2010-09-09 10:55:00,31.58,31.63,31.52,31.52,66471.97886246697,17.0025,17.0295,16.9702,16.9702,66471.9789
2010-09-09 11:00:00,31.51,31.57,31.51,31.55,31845.362258378533,16.9649,16.9972,16.9649,16.9864,31845.3623
2010-09-09 11:05:00,31.56,31.57,31.52,31.55,62717.2854957586,16.9918,16.9972,16.9702,16.9864,62717.2855
2010-09-09 11:10:00,31.55,31.57,31.55,31.57,28646.91976081213,16.9864,16.9972,16.9864,16.9972,28646.9198
2010-09-09 11:15:00,31.57,31.57,31.53,31.53,92476.70699485469,16.9972,16.9972,16.9756,16.9756,92476.707
2010-09-09 11:20:00,31.52,31.55,31.52,31.55,19885.96857182589,16.9702,16.9864,16.9702,16.9864,19885.9686
2010-09-09 11:25:00,31.55,31.57,31.53,31.55,63690.724516757065,16.9864,16.9972,16.9756,16.9864,63690.7245
2010-09-09 11:30:00,31.55,31.58,31.53,31.57,38520.37268808233,16.9864,17.0025,16.9756,16.9972,38520.3727
2010-09-09 11:35:00,31.56,31.6,31.53,31.6,173828.3966068697,16.9918,17.0133,16.9756,17.0133,173828.3966
2010-09-09 11:40:00,31.6,31.63,31.59,31.63,17521.902377972467,17.0133,17.0295,17.0079,17.0295,17521.9024
2010-09-09 11:45:00,31.63,31.65,31.62,31.64,21832.84661382284,17.0295,17.0402,17.0241,17.0349,21832.8466
2010-09-09 11:50:00,31.64,31.64,31.62,31.62,28925.04519538312,17.0349,17.0349,17.0241,17.0241,28925.0452
2010-09-09 11:55:00,31.62,31.62,31.6,31.6,16548.463356973996,17.0241,17.0241,17.0133,17.0133,16548.4634
2010-09-09 12:00:00,31.6,31.63,31.58,31.63,28229.73160895564,17.0133,17.0295,17.0025,17.0295,28229.7316
2010-09-09 12:05:00,31.63,31.67,31.63,31.67,41023.50159922125,17.0295,17.051,17.0295,17.051,41023.5016
2010-09-09 12:10:00,31.67,31.69,31.67,31.68,23918.78737310527,17.051,17.0618,17.051,17.0564,23918.7874
2010-09-09 12:15:00,31.68,31.68,31.61,31.62,67723.54331803643,17.0564,17.0564,17.0187,17.0241,67723.5433
2010-09-09 12:20:00,31.62,31.62,31.58,31.59,54095.39702405786,17.0241,17.0241,17.0025,17.0079,54095.397
2010-09-09 12:25:00,31.59,31.61,31.59,31.59,14740.648032262552,17.0079,17.0187,17.0079,17.0079,14740.648
2010-09-09 12:30:00,31.59,31.63,31.59,31.62,22389.09748296482,17.0079,17.0295,17.0079,17.0241,22389.0975
2010-09-09 12:35:00,31.61,31.63,31.6,31.61,15575.024335975526,17.0187,17.0295,17.0133,17.0187,15575.0243
2010-09-09 12:40:00,31.62,31.62,31.6,31.6,9873.4529272702,17.0241,17.0241,17.0133,17.0133,9873.4529
2010-09-09 12:45:00,31.6,31.6,31.55,31.55,40050.06257822278,17.0133,17.0133,16.9864,16.9864,40050.0626
2010-09-09 12:50:00,31.55,31.56,31.53,31.54,21276.595744680853,16.9864,16.9918,16.9756,16.981,21276.5957
2010-09-09 12:55:00,31.54,31.55,31.43,31.43,33931.30301766097,16.981,16.9864,16.9218,16.9218,33931.303
2010-09-09 13:00:00,31.43,31.47,31.42,31.47,32401.613127520515,16.9218,16.9433,16.9164,16.9433,32401.6131
2010-09-09 13:05:00,31.47,31.48,31.45,31.47,15018.773466833543,16.9433,16.9487,16.9326,16.9433,15018.7735
2010-09-09 13:10:00,31.46,31.46,31.4,31.41,28368.79432624113,16.9379,16.9379,16.9056,16.911,28368.7943
2010-09-09 13:15:00,31.4,31.49,31.4,31.48,104992.35155054933,16.9056,16.9541,16.9056,16.9487,104992.3516
2010-09-09 13:20:00,31.48,31.52,31.48,31.51,17660.96509525796,16.9487,16.9702,16.9487,16.9649,17660.9651
2010-09-09 13:25:00,31.51,31.51,31.44,31.44,32262.550410235017,16.9649,16.9649,16.9272,16.9272,32262.5504
2010-09-09 13:30:00,31.44,31.48,31.43,31.48,26839.104436100683,16.9272,16.9487,16.9218,16.9487,26839.1044
2010-09-09 13:35:00,31.48,31.5,31.47,31.48,10985.954665554164,16.9487,16.9595,16.9433,16.9487,10985.9547
2010-09-09 13:40:00,31.48,31.52,31.48,31.51,18217.215964399948,16.9487,16.9702,16.9487,16.9649,18217.216
2010-09-09 13:45:00,31.51,31.53,31.48,31.53,22528.16020025032,16.9649,16.9756,16.9487,16.9756,22528.1602
2010-09-09 13:50:00,31.53,31.55,31.53,31.54,10151.578361841192,16.9756,16.9864,16.9756,16.981,10151.5784
2010-09-09 13:55:00,31.54,31.54,31.45,31.49,26004.72813238771,16.981,16.981,16.9326,16.9541,26004.7281
2010-09-09 14:00:00,31.48,31.53,31.48,31.53,20442.21944096788,16.9487,16.9756,16.9487,16.9756,20442.2194
2010-09-09 14:05:00,31.53,31.53,31.49,31.49,16409.4006396885,16.9756,16.9756,16.9541,16.9541,16409.4006
2010-09-09 14:10:00,31.49,31.52,31.47,31.52,22945.3483521068,16.9541,16.9702,16.9433,16.9702,22945.3484
2010-09-09 14:15:00,31.51,31.53,31.48,31.5,72590.73842302879,16.9649,16.9756,16.9487,16.9595,72590.7384
2010-09-09 14:20:00,31.51,31.53,31.5,31.53,17104.71422611598,16.9649,16.9756,16.9595,16.9756,17104.7142
2010-09-09 14:25:00,31.53,31.55,31.51,31.53,29203.17062995411,16.9756,16.9864,16.9649,16.9756,29203.1706
2010-09-09 14:30:00,31.53,31.54,31.53,31.54,33931.30301766097,16.9756,16.981,16.9756,16.981,33931.303
2010-09-09 14:35:00,31.55,31.55,31.51,31.51,39910.999860937285,16.9864,16.9864,16.9649,16.9649,39910.9999
2010-09-09 14:40:00,31.51,31.52,31.48,31.48,53400.083437630376,16.9649,16.9702,16.9487,16.9487,53400.0834
2010-09-09 14:45:00,31.49,31.55,31.48,31.55,13489.08357669309,16.9541,16.9864,16.9487,16.9864,13489.0836
2010-09-09 14:50:00,31.55,31.55,31.49,31.49,22250.034765679324,16.9864,16.9864,16.9541,16.9541,22250.0348
2010-09-09 14:55:00,31.49,31.49,31.47,31.49,29064.107912668616,16.9541,16.9541,16.9433,16.9541,29064.1079
2010-09-09 15:00:00,31.48,31.5,31.48,31.49,49923.51550549298,16.9487,16.9595,16.9487,16.9541,49923.5155
2010-09-09 15:05:00,31.48,31.5,31.47,31.47,57432.90223890975,16.9487,16.9595,16.9433,16.9433,57432.9022
2010-09-09 15:10:00,31.48,31.48,31.45,31.45,40328.18801279378,16.9487,16.9487,16.9326,16.9326,40328.188
2010-09-09 15:15:00,31.45,31.5,31.45,31.49,41440.68975107774,16.9326,16.9595,16.9326,16.9541,41440.6898
2010-09-09 15:20:00,31.49,31.49,31.46,31.49,81768.87776387151,16.9541,16.9541,16.9379,16.9541,81768.8778
2010-09-09 15:25:00,31.5,31.5,31.48,31.48,70921.98581560285,16.9595,16.9595,16.9487,16.9487,70921.9858
2010-09-09 15:30:00,31.48,31.52,31.48,31.52,122236.12849395078,16.9487,16.9702,16.9487,16.9702,122236.1285
2010-09-09 15:35:00,31.52,31.58,31.5,31.57,134195.5221805034,16.9702,17.0025,16.9595,16.9972,134195.5222
2010-09-09 15:40:00,31.58,31.58,31.56,31.58,97482.96481713254,17.0025,17.0025,16.9918,17.0025,97482.9648
2010-09-09 15:45:00,31.57,31.58,31.5,31.53,210958.14212209708,16.9972,17.0025,16.9595,16.9756,210958.1421
2010-09-09 15:50:00,31.54,31.55,31.53,31.53,187456.5429008483,16.981,16.9864,16.9756,16.9756,187456.5429
2010-09-09 15:55:00,31.53,31.55,31.53,31.55,214990.9609233765,16.9756,16.9864,16.9756,16.9864,214990.9609
2010-09-10 09:30:00,31.66,31.66,31.55,31.57,70087.60951188987,17.0456,17.0456,16.9864,16.9972,70087.6095
2010-09-10 09:35:00,31.56,31.62,31.53,31.57,59796.968432763184,16.9918,17.0241,16.9756,16.9972,59796.9684
2010-09-10 09:40:00,31.56,31.63,31.55,31.58,33375.05214851898,16.9918,17.0295,16.9864,17.0025,33375.0521
2010-09-10 09:45:00,31.58,31.61,31.56,31.61,46446.94757335559,17.0025,17.0187,16.9918,17.0187,46446.9476
2010-09-10 09:50:00,31.62,31.74,31.62,31.73,34904.74203865944,17.0241,17.0887,17.0241,17.0833,34904.742
2010-09-10 09:55:00,31.72,31.74,31.7,31.73,48254.76289806704,17.0779,17.0887,17.0672,17.0833,48254.7629
2010-09-10 10:00:00,31.73,31.78,31.73,31.77,38798.49812265332,17.0833,17.1102,17.0833,17.1048,38798.4981
2010-09-10 10:05:00,31.77,31.77,31.7,31.73,46586.01029064108,17.1048,17.1048,17.0672,17.0833,46586.0103
2010-09-10 10:10:00,31.73,31.77,31.7,31.76,45056.32040050063,17.0833,17.1048,17.0672,17.0995,45056.3204
2010-09-10 10:15:00,31.76,31.78,31.71,31.77,32679.738562091505,17.0995,17.1102,17.0725,17.1048,32679.7386
2010-09-10 10:20:00,31.78,31.82,31.78,31.82,44778.19496592964,17.1102,17.1318,17.1102,17.1318,44778.195
2010-09-10 10:25:00,31.83,31.84,31.82,31.83,20303.156723682383,17.1371,17.1425,17.1318,17.1371,20303.1567
2010-09-10 10:30:00,31.84,31.88,31.83,31.83,33931.30301766097,17.1425,17.1641,17.1371,17.1371,33931.303
2010-09-10 10:35:00,31.84,31.86,31.78,31.78,56042.2750660548,17.1425,17.1533,17.1102,17.1102,56042.2751
2010-09-10 10:40:00,31.78,31.79,31.76,31.79,39632.874426366296,17.1102,17.1156,17.0995,17.1156,39632.8744
2010-09-10 10:45:00,31.78,31.8,31.74,31.74,38520.37268808233,17.1102,17.121,17.0887,17.0887,38520.3727
2010-09-10 10:50:00,31.74,31.76,31.74,31.74,49367.264636351,17.0887,17.0995,17.0887,17.0887,49367.2646
2010-09-10 10:55:00,31.74,31.76,31.73,31.76,28229.73160895564,17.0887,17.0995,17.0833,17.0995,28229.7316
2010-09-10 11:00:00,31.76,31.78,31.73,31.73,27534.418022528163,17.0995,17.1102,17.0833,17.0833,27534.418
2010-09-10 11:05:00,31.74,31.76,31.73,31.74,27951.60617438465,17.0887,17.0995,17.0833,17.0887,27951.6062
2010-09-10 11:10:00,31.74,31.76,31.71,31.71,34765.679321373944,17.0887,17.0995,17.0725,17.0725,34765.6793
2010-09-10 11:15:00,31.71,31.73,31.68,31.71,33514.114865804484,17.0725,17.0833,17.0564,17.0725,33514.1149
2010-09-10 11:20:00,31.71,31.76,31.71,31.71,33514.114865804484,17.0725,17.0995,17.0725,17.0725,33514.1149
2010-09-10 11:25:00,31.72,31.78,31.71,31.78,39215.68627450981,17.0779,17.1102,17.0725,17.1102,39215.6863
2010-09-10 11:30:00,31.77,31.77,31.72,31.72,20998.47031010986,17.1048,17.1048,17.0779,17.0779,20998.4703
2010-09-10 11:35:00,31.73,31.75,31.72,31.73,25587.539980531223,17.0833,17.0941,17.0779,17.0833,25587.54
2010-09-10 11:40:00,31.72,31.74,31.71,31.73,47281.32387706856,17.0779,17.0887,17.0725,17.0833,47281.3239
2010-09-10 11:45:00,31.72,31.74,31.71,31.72,63134.47364761508,17.0779,17.0887,17.0725,17.0779,63134.4736
2010-09-10 11:50:00,31.71,31.75,31.71,31.73,36017.243776943404,17.0725,17.0941,17.0725,17.0833,36017.2438
2010-09-10 11:55:00,31.73,31.73,31.7,31.71,46864.13572521207,17.0833,17.0833,17.0672,17.0725,46864.1357
2010-09-10 12:00:00,31.71,31.71,31.67,31.69,35600.05562508692,17.0725,17.0725,17.051,17.0618,35600.0556
2010-09-10 12:05:00,31.68,31.69,31.65,31.65,30871.923237380062,17.0564,17.0618,17.0402,17.0402,30871.9232
2010-09-10 12:10:00,31.65,31.7,31.65,31.69,27256.29258795717,17.0402,17.0672,17.0402,17.0618,27256.2926
2010-09-10 12:15:00,31.69,31.7,31.68,31.68,23084.4110693923,17.0618,17.0672,17.0564,17.0564,23084.4111
2010-09-10 12:20:00,31.69,31.72,31.69,31.71,15853.149770546515,17.0618,17.0779,17.0618,17.0725,15853.1498
2010-09-10 12:25:00,31.71,31.73,31.71,31.72,13767.209011264082,17.0725,17.0833,17.0725,17.0779,13767.209
2010-09-10 12:30:00,31.71,31.73,31.69,31.73,18495.341398970937,17.0725,17.0833,17.0618,17.0833,18495.3414
2010-09-10 12:35:00,31.73,31.77,31.72,31.77,13210.958142122096,17.0833,17.1048,17.0779,17.1048,13210.9581
2010-09-10 12:40:00,31.76,31.76,31.74,31.76,16687.52607425949,17.0995,17.0995,17.0887,17.0995,16687.5261
2010-09-10 12:45:00,31.77,31.81,31.76,31.81,16131.275205117508,17.1048,17.1264,17.0995,17.1264,16131.2752
2010-09-10 12:50:00,31.8,31.82,31.78,31.81,36434.431928799895,17.121,17.1318,17.1102,17.1264,36434.4319
2010-09-10 12:55:00,31.81,31.81,31.78,31.79,10846.89194826867,17.1264,17.1264,17.1102,17.1156,10846.8919
2010-09-10 13:00:00,31.79,31.81,31.78,31.78,19885.96857182589,17.1156,17.1264,17.1102,17.1102,19885.9686
2010-09-10 13:05:00,31.78,31.81,31.76,31.81,23223.4737866778,17.1102,17.1264,17.0995,17.1264,23223.4738
2010-09-10 13:10:00,31.8,31.82,31.76,31.76,28785.982478097623,17.121,17.1318,17.0995,17.0995,28785.9825
2010-09-10 13:15:00,31.77,31.78,31.76,31.77,42275.06605479072,17.1048,17.1102,17.0995,17.1048,42275.0661
2010-09-10 13:20:00,31.77,31.77,31.73,31.74,6953.135864274788,17.1048,17.1048,17.0833,17.0887,6953.1359
2010-09-10 13:25:00,31.74,31.75,31.73,31.75,25031.28911138924,17.0887,17.0941,17.0833,17.0941,25031.2891
2010-09-10 13:30:00,31.75,31.78,31.75,31.78,30871.923237380062,17.0941,17.1102,17.0941,17.1102,30871.9232
2010-09-10 13:35:00,31.78,31.78,31.77,31.78,11681.268251981644,17.1102,17.1102,17.1048,17.1102,11681.2683
2010-09-10 13:40:00,31.79,31.79,31.73,31.74,23223.4737866778,17.1156,17.1156,17.0833,17.0887,23223.4738
2010-09-10 13:45:00,31.74,31.74,31.71,31.73,32401.613127520515,17.0887,17.0887,17.0725,17.0833,32401.6131
2010-09-10 13:50:00,31.73,31.75,31.73,31.74,33235.98943123349,17.0833,17.0941,17.0833,17.0887,33235.9894
2010-09-10 13:55:00,31.74,31.75,31.73,31.73,27395.355305242665,17.0887,17.0941,17.0833,17.0833,27395.3553
2010-09-10 14:00:00,31.73,31.76,31.73,31.76,40328.18801279378,17.0833,17.0995,17.0833,17.0995,40328.188
2010-09-10 14:05:00,31.75,31.78,31.73,31.77,26421.916284244195,17.0941,17.1102,17.0833,17.1048,26421.9163
2010-09-10 14:10:00,31.77,31.78,31.76,31.76,19329.71770268392,17.1048,17.1102,17.0995,17.0995,19329.7177
2010-09-10 14:15:00,31.77,31.78,31.75,31.75,15018.773466833543,17.1048,17.1102,17.0941,17.0941,15018.7735
2010-09-10 14:20:00,31.75,31.78,31.75,31.77,29620.3587818106,17.0941,17.1102,17.0941,17.1048,29620.3588
2010-09-10 14:25:00,31.78,31.83,31.78,31.81,29620.3587818106,17.1102,17.1371,17.1102,17.1264,29620.3588
2010-09-10 14:30:00,31.81,31.81,31.81,31.81,16409.4006396885,17.1264,17.1264,17.1264,17.1264,16409.4006
2010-09-10 14:35:00,31.81,31.85,31.81,31.84,42970.37964121819,17.1264,17.1479,17.1264,17.1425,42970.3796
2010-09-10 14:40:00,31.83,31.87,31.83,31.87,39771.93714365179,17.1371,17.1587,17.1371,17.1587,39771.9371
2010-09-10 14:45:00,31.86,31.86,31.82,31.83,34348.49116951745,17.1533,17.1533,17.1318,17.1371,34348.4912
2010-09-10 14:50:00,31.83,31.85,31.83,31.83,13628.146293978583,17.1371,17.1479,17.1371,17.1371,13628.1463
2010-09-10 14:55:00,31.83,31.86,31.83,31.86,28646.91976081213,17.1371,17.1533,17.1371,17.1533,28646.9198
2010-09-10 15:00:00,31.86,31.87,31.84,31.84,48115.70018078154,17.1533,17.1587,17.1425,17.1425,48115.7002
2010-09-10 15:05:00,31.84,31.85,31.83,31.83,39354.748991795306,17.1425,17.1479,17.1371,17.1371,39354.749
2010-09-10 15:10:00,31.83,31.85,31.83,31.85,24196.912807676264,17.1371,17.1479,17.1371,17.1479,24196.9128
2010-09-10 15:15:00,31.84,31.85,31.83,31.83,70643.86038103185,17.1425,17.1479,17.1371,17.1371,70643.8604
2010-09-10 15:20:00,31.83,31.83,31.81,31.81,33096.92671394799,17.1371,17.1371,17.1264,17.1264,33096.9267
2010-09-10 15:25:00,31.82,31.82,31.81,31.81,54512.58517591434,17.1318,17.1318,17.1264,17.1264,54512.5852
2010-09-10 15:30:00,31.81,31.94,31.81,31.92,431511.61173689336,17.1264,17.1964,17.1264,17.1856,431511.6117
2010-09-10 15:35:00,31.93,31.94,31.89,31.9,96509.52579613408,17.191,17.1964,17.1695,17.1748,96509.5258
2010-09-10 15:40:00,31.89,31.94,31.88,31.93,105687.66513697678,17.1695,17.1964,17.1641,17.191,105687.6651
2010-09-10 15:45:00,31.94,31.97,31.93,31.95,235572.24308162983,17.1964,17.2125,17.191,17.2018,235572.2431
2010-09-10 15:50:00,31.96,31.98,31.93,31.96,344180.225281602,17.2071,17.2179,17.191,17.2071,344180.2253
2010-09-10 15:55:00,31.96,32.04,31.95,32.01,477819.49659296346,17.2071,17.2502,17.2018,17.2341,477819.4966
2010-09-13 09:30:00,32.28,32.36,32.22,32.28,163398.69281045752,17.3794,17.4225,17.3471,17.3794,163398.6928
2010-09-13 09:35:00,32.29,32.35,32.23,32.35,56320.40050062579,17.3848,17.4171,17.3525,17.4171,56320.4005
2010-09-13 09:40:00,32.35,32.36,32.32,32.36,266305.1036017244,17.4171,17.4225,17.401,17.4225,266305.1036
2010-09-13 09:45:00,32.36,32.42,32.36,32.38,174384.64747601168,17.4225,17.4548,17.4225,17.4333,174384.6475
2010-09-13 09:50:00,32.38,32.42,32.37,32.41,87748.57460714784,17.4333,17.4548,17.4279,17.4494,87748.5746
2010-09-13 09:55:00,32.42,32.48,32.4,32.47,269503.5460992908,17.4548,17.4871,17.444,17.4817,269503.5461
2010-09-13 10:00:00,32.47,32.5,32.4,32.41,261994.159365874,17.4817,17.4979,17.444,17.4494,261994.1594
2010-09-13 10:05:00,32.41,32.47,32.4,32.45,107078.29230983174,17.4494,17.4817,17.444,17.471,107078.2923
2010-09-13 10:10:00,32.45,32.47,32.44,32.45,144903.3514114866,17.471,17.4817,17.4656,17.471,144903.3514
2010-09-13 10:15:00,32.45,32.45,32.45,32.45,32123.48769294952,17.471,17.471,17.471,17.471,32123.4877
2010-09-13 10:20:00,32.45,32.45,32.43,32.45,55207.89876234182,17.471,17.471,17.4602,17.471,55207.8988
2010-09-13 10:25:00,32.45,32.45,32.42,32.43,54929.77332777083,17.471,17.471,17.4548,17.4602,54929.7733
2010-09-13 10:30:00,32.44,32.53,32.44,32.52,38103.18453622584,17.4656,17.514,17.4656,17.5086,38103.1845
2010-09-13 10:35:00,32.52,32.57,32.51,32.55,86357.94743429287,17.5086,17.5356,17.5033,17.5248,86357.9474
2010-09-13 10:40:00,32.55,32.55,32.47,32.48,54790.71061048533,17.5248,17.5248,17.4817,17.4871,54790.7106
2010-09-13 10:45:00,32.47,32.52,32.47,32.51,22528.16020025032,17.4817,17.5086,17.4817,17.5033,22528.1602
2010-09-13 10:50:00,32.52,32.53,32.49,32.5,40884.43888193576,17.5086,17.514,17.4925,17.4979,40884.4389
2010-09-13 10:55:00,32.5,32.52,32.47,32.5,116256.43165067448,17.4979,17.5086,17.4817,17.4979,116256.4317
2010-09-13 11:00:00,32.5,32.5,32.49,32.5,50618.82909192046,17.4979,17.4979,17.4925,17.4979,50618.8291
2010-09-13 11:05:00,32.5,32.51,32.49,32.5,106939.22959254624,17.4979,17.5033,17.4925,17.4979,106939.2296
2010-09-13 11:10:00,32.5,32.51,32.48,32.5,97761.09025170351,17.4979,17.5033,17.4871,17.4979,97761.0903
2010-09-13 11:15:00,32.5,32.53,32.5,32.53,34348.49116951745,17.4979,17.514,17.4979,17.514,34348.4912
2010-09-13 11:20:00,32.53,32.55,32.51,32.51,98039.21568627452,17.514,17.5248,17.5033,17.5033,98039.2157
2010-09-13 11:25:00,32.52,32.53,32.51,32.52,88304.82547628981,17.5086,17.514,17.5033,17.5086,88304.8255
2010-09-13 11:30:00,32.52,32.55,32.5,32.54,161312.7520511751,17.5086,17.5248,17.4979,17.5194,161312.7521
2010-09-13 11:35:00,32.54,32.57,32.53,32.55,42692.2542066472,17.5194,17.5356,17.514,17.5248,42692.2542
2010-09-13 11:40:00,32.55,32.6,32.55,32.6,89973.57808371577,17.5248,17.5517,17.5248,17.5517,89973.5781
2010-09-13 11:45:00,32.6,32.64,32.6,32.63,90251.70351828675,17.5517,17.5732,17.5517,17.5679,90251.7035
2010-09-13 11:50:00,32.63,32.64,32.58,32.58,52148.51898206092,17.5679,17.5732,17.5409,17.5409,52148.519
2010-09-13 11:55:00,32.58,32.63,32.58,32.63,32401.613127520515,17.5409,17.5679,17.5409,17.5679,32401.6131
2010-09-13 12:00:00,32.63,32.63,32.56,32.56,86079.82199972188,17.5679,17.5679,17.5302,17.5302,86079.822
2010-09-13 12:05:00,32.55,32.57,32.54,32.55,64803.22625504103,17.5248,17.5356,17.5194,17.5248,64803.2263
2010-09-13 12:10:00,32.54,32.57,32.54,32.56,73146.98929217078,17.5194,17.5356,17.5194,17.5302,73146.9893
2010-09-13 12:15:00,32.56,32.58,32.54,32.58,171047.1422611598,17.5302,17.5409,17.5194,17.5409,171047.1423
2010-09-13 12:20:00,32.57,32.59,32.56,32.58,216520.65081351693,17.5356,17.5463,17.5302,17.5409,216520.6508
2010-09-13 12:25:00,32.58,32.6,32.57,32.58,33375.05214851898,17.5409,17.5517,17.5356,17.5409,33375.0521
2010-09-13 12:30:00,32.58,32.58,32.56,32.56,62021.97190933112,17.5409,17.5409,17.5302,17.5302,62021.9719
2010-09-13 12:35:00,32.56,32.58,32.56,32.56,186622.1665971353,17.5302,17.5409,17.5302,17.5302,186622.1666
2010-09-13 12:40:00,32.57,32.6,32.56,32.58,68696.9823390349,17.5356,17.5517,17.5302,17.5409,68696.9823
2010-09-13 12:45:00,32.59,32.61,32.58,32.61,45473.50855235712,17.5463,17.5571,17.5409,17.5571,45473.5086
2010-09-13 12:50:00,32.61,32.61,32.59,32.59,37546.93366708386,17.5571,17.5571,17.5463,17.5463,37546.9337
2010-09-13 12:55:00,32.59,32.63,32.58,32.61,51592.26811291893,17.5463,17.5679,17.5409,17.5571,51592.2681
2010-09-13 13:00:00,32.6,32.67,32.6,32.63,157279.93324989572,17.5517,17.5894,17.5517,17.5679,157279.9332
2010-09-13 13:05:00,32.63,32.63,32.58,32.58,69392.29592546239,17.5679,17.5679,17.5409,17.5409,69392.2959
2010-09-13 13:10:00,32.58,32.6,32.58,32.6,28368.79432624113,17.5409,17.5517,17.5409,17.5517,28368.7943
2010-09-13 13:15:00,32.6,32.62,32.6,32.62,47281.32387706856,17.5517,17.5625,17.5517,17.5625,47281.3239
2010-09-13 13:20:00,32.62,32.65,32.61,32.63,31150.04867195105,17.5625,17.5786,17.5571,17.5679,31150.0487
2010-09-13 13:25:00,32.64,32.65,32.63,32.65,115700.18078153249,17.5732,17.5786,17.5679,17.5786,115700.1808
2010-09-13 13:30:00,32.65,32.67,32.63,32.66,22806.285634821303,17.5786,17.5894,17.5679,17.584,22806.2856
2010-09-13 13:35:00,32.67,32.68,32.65,32.65,67862.60603532194,17.5894,17.5948,17.5786,17.5786,67862.606
2010-09-13 13:40:00,32.65,32.65,32.63,32.63,31845.362258378533,17.5786,17.5786,17.5679,17.5679,31845.3623
2010-09-13 13:45:00,32.63,32.65,32.63,32.65,23501.599221248784,17.5679,17.5786,17.5679,17.5786,23501.5992
2010-09-13 13:50:00,32.65,32.68,32.64,32.68,63412.59908218607,17.5786,17.5948,17.5732,17.5948,63412.5991
2010-09-13 13:55:00,32.68,32.7,32.68,32.68,91364.20525657073,17.5948,17.6056,17.5948,17.5948,91364.2053
2010-09-13 14:00:00,32.68,32.7,32.6,32.6,81768.87776387151,17.5948,17.6056,17.5517,17.5517,81768.8778
2010-09-13 14:05:00,32.6,32.6,32.59,32.6,34904.74203865944,17.5517,17.5517,17.5463,17.5517,34904.742
2010-09-13 14:10:00,32.6,32.63,32.59,32.63,39076.62355722431,17.5517,17.5679,17.5463,17.5679,39076.6236
2010-09-13 14:15:00,32.62,32.64,32.62,32.63,13489.08357669309,17.5625,17.5732,17.5625,17.5679,13489.0836
2010-09-13 14:20:00,32.63,32.64,32.62,32.63,33931.30301766097,17.5679,17.5732,17.5625,17.5679,33931.303
2010-09-13 14:25:00,32.63,32.7,32.63,32.69,57154.77680433876,17.5679,17.6056,17.5679,17.6002,57154.7768
2010-09-13 14:30:00,32.69,32.7,32.67,32.68,68557.91962174942,17.6002,17.6056,17.5894,17.5948,68557.9196
2010-09-13 14:35:00,32.68,32.7,32.66,32.69,87470.44917257685,17.5948,17.6056,17.584,17.6002,87470.4492
2010-09-13 14:40:00,32.68,32.72,32.68,32.72,49923.51550549298,17.5948,17.6163,17.5948,17.6163,49923.5155
2010-09-13 14:45:00,32.72,32.72,32.7,32.7,61743.846474760125,17.6163,17.6163,17.6056,17.6056,61743.8465
2010-09-13 14:50:00,32.71,32.72,32.7,32.72,42414.12877207621,17.6109,17.6163,17.6056,17.6163,42414.1288
2010-09-13 14:55:00,32.72,32.76,32.71,32.76,54512.58517591434,17.6163,17.6379,17.6109,17.6379,54512.5852
2010-09-13 15:00:00,32.76,32.76,32.73,32.73,51175.079961062445,17.6379,17.6379,17.6217,17.6217,51175.08
2010-09-13 15:05:00,32.73,32.74,32.7,32.73,132665.83229036297,17.6217,17.6271,17.6056,17.6217,132665.8323
2010-09-13 15:10:00,32.73,32.73,32.72,32.73,51870.39354748992,17.6217,17.6217,17.6163,17.6217,51870.3935
2010-09-13 15:15:00,32.73,32.73,32.73,32.73,58962.59212905021,17.6217,17.6217,17.6217,17.6217,58962.5921
2010-09-13 15:20:00,32.73,32.75,32.73,32.74,65498.5398414685,17.6217,17.6325,17.6217,17.6271,65498.5398
2010-09-13 15:25:00,32.74,32.76,32.73,32.75,63412.59908218607,17.6271,17.6379,17.6217,17.6325,63412.5991
2010-09-13 15:30:00,32.75,32.76,32.73,32.76,72451.6757057433,17.6325,17.6379,17.6217,17.6379,72451.6757
2010-09-13 15:35:00,32.76,32.78,32.75,32.77,110415.79752468364,17.6379,17.6486,17.6325,17.6432,110415.7975
2010-09-13 15:40:00,32.77,32.78,32.7,32.72,238353.49742733967,17.6432,17.6486,17.6056,17.6163,238353.4974
2010-09-13 15:45:00,32.73,32.76,32.72,32.73,208455.01321095816,17.6217,17.6379,17.6163,17.6217,208455.0132
2010-09-13 15:50:00,32.73,32.83,32.73,32.83,319705.1870393548,17.6217,17.6755,17.6217,17.6755,319705.187
2010-09-13 15:55:00,32.82,32.83,32.74,32.78,567514.9492421083,17.6702,17.6755,17.6271,17.6486,567514.9492
2010-09-14 09:30:00,32.72,32.8,32.63,32.79,99290.78014184398,17.6163,17.6594,17.5679,17.654,99290.7801
2010-09-14 09:35:00,32.78,32.79,32.6,32.62,157558.0586844667,17.6486,17.654,17.5517,17.5625,157558.0587
2010-09-14 09:40:00,32.62,32.65,32.57,32.58,94701.71047142262,17.5625,17.5786,17.5356,17.5409,94701.7105
2010-09-14 09:45:00,32.58,32.68,32.58,32.63,114031.42817410654,17.5409,17.5948,17.5409,17.5679,114031.4282
2010-09-14 09:50:00,32.64,32.7,32.63,32.68,40328.18801279378,17.5732,17.6056,17.5679,17.5948,40328.188
2010-09-14 09:55:00,32.68,32.7,32.65,32.66,65498.5398414685,17.5948,17.6056,17.5786,17.584,65498.5398
2010-09-14 10:00:00,32.67,32.79,32.66,32.79,63829.78723404256,17.5894,17.654,17.584,17.654,63829.7872
2010-09-14 10:05:00,32.78,32.8,32.73,32.73,32123.48769294952,17.6486,17.6594,17.6217,17.6217,32123.4877
2010-09-14 10:10:00,32.73,32.76,32.71,32.76,237797.24655819777,17.6217,17.6379,17.6109,17.6379,237797.2466
2010-09-14 10:15:00,32.74,32.84,32.74,32.84,49645.39007092199,17.6271,17.6809,17.6271,17.6809,49645.3901
2010-09-14 10:20:00,32.83,32.85,32.8,32.83,72868.86385759979,17.6755,17.6863,17.6594,17.6755,72868.8639
2010-09-14 10:25:00,32.83,32.87,32.82,32.86,36851.62008065638,17.6755,17.6971,17.6702,17.6917,36851.6201
2010-09-14 10:30:00,32.86,32.89,32.86,32.88,78570.43526630511,17.6917,17.7078,17.6917,17.7025,78570.4353
2010-09-14 10:35:00,32.88,32.91,32.85,32.85,105687.66513697678,17.7025,17.7186,17.6863,17.6863,105687.6651
2010-09-14 10:40:00,32.86,32.95,32.85,32.93,139897.09358920876,17.6917,17.7402,17.6863,17.7294,139897.0936
2010-09-14 10:45:00,32.94,32.98,32.93,32.96,72729.80114031429,17.7348,17.7563,17.7294,17.7455,72729.8011
2010-09-14 10:50:00,32.96,32.98,32.93,32.97,51175.079961062445,17.7455,17.7563,17.7294,17.7509,51175.08
2010-09-14 10:55:00,32.97,32.97,32.96,32.97,34765.679321373944,17.7509,17.7509,17.7455,17.7509,34765.6793
2010-09-14 11:00:00,32.97,33.0,32.96,32.98,92893.89514671118,17.7509,17.7671,17.7455,17.7563,92893.8951
2010-09-14 11:05:00,32.98,33.05,32.98,33.05,79821.99972187457,17.7563,17.794,17.7563,17.794,79821.9997
2010-09-14 11:10:00,33.04,33.08,33.03,33.07,111667.3619802531,17.7886,17.8101,17.7832,17.8048,111667.362
2010-09-14 11:15:00,33.07,33.09,33.06,33.08,98039.21568627452,17.8048,17.8155,17.7994,17.8101,98039.2157
2010-09-14 11:20:00,33.08,33.09,33.02,33.06,122653.31664580728,17.8101,17.8155,17.7778,17.7994,122653.3166
2010-09-14 11:25:00,33.05,33.1,33.05,33.1,40189.12529550828,17.794,17.8209,17.794,17.8209,40189.1253
2010-09-14 11:30:00,33.1,33.12,33.07,33.08,98595.4665554165,17.8209,17.8317,17.8048,17.8101,98595.4666
2010-09-14 11:35:00,33.09,33.09,33.04,33.04,29481.296064525104,17.8155,17.8155,17.7886,17.7886,29481.2961
2010-09-14 11:40:00,33.04,33.05,33.01,33.03,41857.87790293423,17.7886,17.794,17.7725,17.7832,41857.8779
2010-09-14 11:45:00,33.04,33.26,33.04,33.11,410791.2668613545,17.7886,17.9071,17.7886,17.8263,410791.2669
2010-09-14 11:50:00,33.11,33.13,33.04,33.04,357947.4342928661,17.8263,17.8371,17.7886,17.7886,357947.4343
2010-09-14 11:55:00,33.05,33.05,32.98,32.99,133778.33402864693,17.794,17.794,17.7563,17.7617,133778.334
2010-09-14 12:00:00,33.0,33.0,32.96,32.96,42692.2542066472,17.7671,17.7671,17.7455,17.7455,42692.2542
2010-09-14 12:05:00,32.96,32.96,32.87,32.87,164372.131831456,17.7455,17.7455,17.6971,17.6971,164372.1318
2010-09-14 12:10:00,32.87,32.92,32.87,32.91,49645.39007092199,17.6971,17.724,17.6971,17.7186,49645.3901
2010-09-14 12:15:00,32.91,32.92,32.9,32.91,28368.79432624113,17.7186,17.724,17.7132,17.7186,28368.7943
2010-09-14 12:20:00,32.92,32.93,32.91,32.92,25309.41454596023,17.724,17.7294,17.7186,17.724,25309.4145
2010-09-14 12:25:00,32.92,32.93,32.91,32.91,20581.28215825337,17.724,17.7294,17.7186,17.7186,20581.2822
2010-09-14 12:30:00,32.92,32.92,32.86,32.9,41718.81518564873,17.724,17.724,17.6917,17.7132,41718.8152
2010-09-14 12:35:00,32.9,32.91,32.87,32.87,41440.68975107774,17.7132,17.7186,17.6971,17.6971,41440.6898
2010-09-14 12:40:00,32.88,32.9,32.85,32.86,63273.536364900574,17.7025,17.7132,17.6863,17.6917,63273.5364
2010-09-14 12:45:00,32.85,32.86,32.77,32.79,124878.3201223752,17.6863,17.6917,17.6432,17.654,124878.3201
2010-09-14 12:50:00,32.78,32.82,32.78,32.82,55068.83604505633,17.6486,17.6702,17.6486,17.6702,55068.836
2010-09-14 12:55:00,32.81,32.83,32.81,32.81,45612.57126964261,17.6648,17.6755,17.6648,17.6648,45612.5713
2010-09-14 13:00:00,32.81,32.83,32.81,32.83,34348.49116951745,17.6648,17.6755,17.6648,17.6755,34348.4912
2010-09-14 13:05:00,32.83,32.85,32.81,32.83,54651.64789319984,17.6755,17.6863,17.6648,17.6755,54651.6479
2010-09-14 13:10:00,32.83,32.88,32.83,32.88,68140.73146989293,17.6755,17.7025,17.6755,17.7025,68140.7315
2010-09-14 13:15:00,32.87,32.88,32.84,32.85,44778.19496592964,17.6971,17.7025,17.6809,17.6863,44778.195
2010-09-14 13:20:00,32.85,32.86,32.83,32.85,37546.93366708386,17.6863,17.6917,17.6755,17.6863,37546.9337
2010-09-14 13:25:00,32.85,32.89,32.83,32.89,50896.95452649145,17.6863,17.7078,17.6755,17.7078,50896.9545
2010-09-14 13:30:00,32.89,32.94,32.88,32.93,36990.682797941874,17.7078,17.7348,17.7025,17.7294,36990.6828
2010-09-14 13:35:00,32.94,32.95,32.91,32.91,30315.67236823808,17.7348,17.7402,17.7186,17.7186,30315.6724
2010-09-14 13:40:00,32.92,32.95,32.91,32.91,28229.73160895564,17.724,17.7402,17.7186,17.7186,28229.7316
2010-09-14 13:45:00,32.91,32.91,32.88,32.88,38520.37268808233,17.7186,17.7186,17.7025,17.7025,38520.3727
2010-09-14 13:50:00,32.88,32.89,32.82,32.83,41579.75246836324,17.7025,17.7078,17.6702,17.6755,41579.7525
2010-09-14 13:55:00,32.83,32.85,32.79,32.83,39354.748991795306,17.6755,17.6863,17.654,17.6755,39354.749
2010-09-14 14:00:00,32.83,32.83,32.81,32.81,25031.28911138924,17.6755,17.6755,17.6648,17.6648,25031.2891
2010-09-14 14:05:00,32.82,32.82,32.8,32.81,24614.100959532752,17.6702,17.6702,17.6594,17.6648,24614.101
2010-09-14 14:10:00,32.81,32.81,32.78,32.78,41440.68975107774,17.6648,17.6648,17.6486,17.6486,41440.6898
2010-09-14 14:15:00,32.79,32.8,32.78,32.8,31010.98595466556,17.654,17.6594,17.6486,17.6594,31010.986
2010-09-14 14:20:00,32.8,32.81,32.79,32.8,47142.26115978307,17.6594,17.6648,17.654,17.6594,47142.2612
2010-09-14 14:25:00,32.79,32.8,32.76,32.77,35321.93019051592,17.654,17.6594,17.6379,17.6432,35321.9302
2010-09-14 14:30:00,32.78,32.78,32.77,32.78,18634.40411625643,17.6486,17.6486,17.6432,17.6486,18634.4041
2010-09-14 14:35:00,32.78,32.86,32.77,32.86,114031.42817410654,17.6486,17.6917,17.6432,17.6917,114031.4282
2010-09-14 14:40:00,32.85,32.9,32.85,32.9,36573.49464608539,17.6863,17.7132,17.6863,17.7132,36573.4946
2010-09-14 14:45:00,32.9,32.9,32.84,32.86,40606.313447364766,17.7132,17.7132,17.6809,17.6917,40606.3134
2010-09-14 14:50:00,32.86,32.87,32.84,32.85,54651.64789319984,17.6917,17.6971,17.6809,17.6863,54651.6479
2010-09-14 14:55:00,32.85,32.86,32.84,32.84,36156.3064942289,17.6863,17.6917,17.6809,17.6809,36156.3065
2010-09-14 15:00:00,32.85,32.85,32.84,32.84,24475.03824224725,17.6863,17.6863,17.6809,17.6809,24475.0382
2010-09-14 15:05:00,32.85,32.86,32.84,32.86,24475.03824224725,17.6863,17.6917,17.6809,17.6917,24475.0382
2010-09-14 15:10:00,32.85,32.86,32.85,32.86,22945.3483521068,17.6863,17.6917,17.6863,17.6917,22945.3484
2010-09-14 15:15:00,32.85,32.86,32.84,32.84,54929.77332777083,17.6863,17.6917,17.6809,17.6809,54929.7733
2010-09-14 15:20:00,32.84,32.88,32.84,32.87,66193.85342789599,17.6809,17.7025,17.6809,17.6971,66193.8534
2010-09-14 15:25:00,32.87,32.91,32.86,32.9,55346.96147962732,17.6971,17.7186,17.6917,17.7132,55346.9615
2010-09-14 15:30:00,32.9,32.91,32.86,32.86,79404.81157001808,17.7132,17.7186,17.6917,17.6917,79404.8116
2010-09-14 15:35:00,32.86,32.89,32.86,32.87,106800.16687526077,17.6917,17.7078,17.6917,17.6971,106800.1669
2010-09-14 15:40:00,32.87,32.88,32.82,32.83,118203.3096926714,17.6971,17.7025,17.6702,17.6755,118203.3097
2010-09-14 15:45:00,32.83,32.85,32.78,32.81,255736.33708802672,17.6755,17.6863,17.6486,17.6648,255736.3371
2010-09-14 15:50:00,32.81,32.82,32.78,32.78,251147.26741760536,17.6648,17.6702,17.6486,17.6486,251147.2674
2010-09-14 15:55:00,32.78,32.79,32.73,32.73,293700.4589069671,17.6486,17.654,17.6217,17.6217,293700.4589
2010-09-15 09:30:00,32.63,32.65,32.53,32.62,93589.20873313866,17.5679,17.5786,17.514,17.5625,93589.2087
2010-09-15 09:35:00,32.63,32.71,32.62,32.65,30037.546933667087,17.5679,17.6109,17.5625,17.5786,30037.5469
2010-09-15 09:40:00,32.65,32.71,32.63,32.71,38103.18453622584,17.5786,17.6109,17.5679,17.6109,38103.1845
2010-09-15 09:45:00,32.7,32.72,32.65,32.72,39632.874426366296,17.6056,17.6163,17.5786,17.6163,39632.8744
2010-09-15 09:50:00,32.72,32.73,32.7,32.7,44221.94409678766,17.6163,17.6217,17.6056,17.6056,44221.9441
2010-09-15 09:55:00,32.7,32.73,32.67,32.73,33792.24030037547,17.6056,17.6217,17.5894,17.6217,33792.2403
2010-09-15 10:00:00,32.73,32.77,32.72,32.76,43665.69322764567,17.6217,17.6432,17.6163,17.6379,43665.6932
2010-09-15 10:05:00,32.77,32.79,32.76,32.76,28368.79432624113,17.6432,17.654,17.6379,17.6379,28368.7943
2010-09-15 10:10:00,32.76,32.8,32.73,32.79,42553.19148936171,17.6379,17.6594,17.6217,17.654,42553.1915
2010-09-15 10:15:00,32.8,32.86,32.8,32.85,48393.82561535253,17.6594,17.6917,17.6594,17.6863,48393.8256
2010-09-15 10:20:00,32.85,32.89,32.85,32.87,32123.48769294952,17.6863,17.7078,17.6863,17.6971,32123.4877
2010-09-15 10:25:00,32.88,32.88,32.76,32.76,55625.08691419831,17.7025,17.7025,17.6379,17.6379,55625.0869
2010-09-15 10:30:00,32.76,32.76,32.71,32.71,57571.96495619525,17.6379,17.6379,17.6109,17.6109,57571.965
2010-09-15 10:35:00,32.72,32.73,32.63,32.7,64246.97538589904,17.6163,17.6217,17.5679,17.6056,64246.9754
2010-09-15 10:40:00,32.7,32.78,32.68,32.78,47281.32387706856,17.6056,17.6486,17.5948,17.6486,47281.3239
2010-09-15 10:45:00,32.78,32.87,32.78,32.86,54929.77332777083,17.6486,17.6971,17.6486,17.6917,54929.7733
2010-09-15 10:50:00,32.87,32.88,32.85,32.87,35600.05562508692,17.6971,17.7025,17.6863,17.6971,35600.0556
2010-09-15 10:55:00,32.87,32.92,32.86,32.91,50896.95452649145,17.6971,17.724,17.6917,17.7186,50896.9545
2010-09-15 11:00:00,32.93,32.93,32.86,32.88,31010.98595466556,17.7294,17.7294,17.6917,17.7025,31010.986
2010-09-15 11:05:00,32.87,32.9,32.87,32.88,62856.34821304409,17.6971,17.7132,17.6971,17.7025,62856.3482
2010-09-15 11:10:00,32.88,32.92,32.88,32.92,43248.50507578919,17.7025,17.724,17.7025,17.724,43248.5051
2010-09-15 11:15:00,32.92,32.96,32.9,32.94,38103.18453622584,17.724,17.7455,17.7132,17.7348,38103.1845
2010-09-15 11:20:00,32.94,33.01,32.93,33.01,41857.87790293423,17.7348,17.7725,17.7294,17.7725,41857.8779
2010-09-15 11:25:00,33.01,33.03,33.0,33.03,32123.48769294952,17.7725,17.7832,17.7671,17.7832,32123.4877
2010-09-15 11:30:00,33.02,33.03,32.96,32.99,55764.1496314838,17.7778,17.7832,17.7455,17.7617,55764.1496
2010-09-15 11:35:00,32.99,33.09,32.99,33.04,106243.91600611876,17.7617,17.8155,17.7617,17.7886,106243.916
2010-09-15 11:40:00,33.04,33.07,33.04,33.05,36990.682797941874,17.7886,17.8048,17.7886,17.794,36990.6828
2010-09-15 11:45:00,33.05,33.06,33.02,33.02,12098.456403838132,17.794,17.7994,17.7778,17.7778,12098.4564
2010-09-15 11:50:00,33.02,33.12,33.01,33.1,122653.31664580728,17.7778,17.8317,17.7725,17.8209,122653.3166
2010-09-15 11:55:00,33.1,33.14,33.1,33.13,39493.8117090808,17.8209,17.8424,17.8209,17.8371,39493.8117
2010-09-15 12:00:00,33.12,33.18,33.12,33.16,74954.80461688222,17.8317,17.864,17.8317,17.8532,74954.8046
2010-09-15 12:05:00,33.16,33.19,33.16,33.16,175775.27464886665,17.8532,17.8694,17.8532,17.8532,175775.2746
2010-09-15 12:10:00,33.16,33.17,33.15,33.17,28229.73160895564,17.8532,17.8586,17.8478,17.8586,28229.7316
2010-09-15 12:15:00,33.17,33.17,33.14,33.14,25170.35182867473,17.8586,17.8586,17.8424,17.8424,25170.3518
2010-09-15 12:20:00,33.14,33.16,33.09,33.16,64107.91266861355,17.8424,17.8532,17.8155,17.8532,64107.9127
2010-09-15 12:25:00,33.16,33.18,33.16,33.17,48254.76289806704,17.8532,17.864,17.8532,17.8586,48254.7629
2010-09-15 12:30:00,33.16,33.22,33.15,33.22,166179.94715616744,17.8532,17.8855,17.8478,17.8855,166179.9472
2010-09-15 12:35:00,33.22,33.24,33.19,33.23,123209.56751494925,17.8855,17.8963,17.8694,17.8909,123209.5675
2010-09-15 12:40:00,33.23,33.27,33.22,33.22,78292.30983173412,17.8909,17.9124,17.8855,17.8855,78292.3098
2010-09-15 12:45:00,33.22,33.28,33.22,33.28,27534.418022528163,17.8855,17.9178,17.8855,17.9178,27534.418
2010-09-15 12:50:00,33.27,33.27,33.21,33.22,39910.999860937285,17.9124,17.9124,17.8801,17.8855,39910.9999
2010-09-15 12:55:00,33.22,33.23,33.22,33.22,18356.27868168544,17.8855,17.8909,17.8855,17.8855,18356.2787
2010-09-15 13:00:00,33.22,33.22,33.18,33.18,15157.836184119038,17.8855,17.8855,17.864,17.864,15157.8362
2010-09-15 13:05:00,33.18,33.18,33.14,33.17,25726.60269781672,17.864,17.864,17.8424,17.8586,25726.6027
2010-09-15 13:10:00,33.17,33.18,33.16,33.17,22110.97204839383,17.8586,17.864,17.8532,17.8586,22110.972
2010-09-15 13:15:00,33.18,33.19,33.16,33.17,15435.961618690031,17.864,17.8694,17.8532,17.8586,15435.9616
2010-09-15 13:20:00,33.17,33.18,33.13,33.13,18773.46683354193,17.8586,17.864,17.8371,17.8371,18773.4668
2010-09-15 13:25:00,33.13,33.13,33.09,33.09,32262.550410235017,17.8371,17.8371,17.8155,17.8155,32262.5504
2010-09-15 13:30:00,33.09,33.12,33.06,33.12,36295.36921151439,17.8155,17.8317,17.7994,17.8317,36295.3692
2010-09-15 13:35:00,33.11,33.12,33.11,33.12,11681.268251981644,17.8263,17.8317,17.8263,17.8317,11681.2683
2010-09-15 13:40:00,33.12,33.14,33.11,33.12,13350.020859407594,17.8317,17.8424,17.8263,17.8317,13350.0209
2010-09-15 13:45:00,33.12,33.12,33.08,33.09,38242.24725351133,17.8317,17.8317,17.8101,17.8155,38242.2473
2010-09-15 13:50:00,33.08,33.15,33.07,33.14,40606.313447364766,17.8101,17.8478,17.8048,17.8424,40606.3134
2010-09-15 13:55:00,33.15,33.17,33.13,33.16,28785.982478097623,17.8478,17.8586,17.8371,17.8532,28785.9825
2010-09-15 14:00:00,33.16,33.16,33.1,33.11,101098.59546655545,17.8532,17.8532,17.8209,17.8263,101098.5955
2010-09-15 14:05:00,33.11,33.13,33.11,33.11,19190.65498539841,17.8263,17.8371,17.8263,17.8263,19190.655
2010-09-15 14:10:00,33.11,33.12,33.11,33.11,34070.36573494646,17.8263,17.8317,17.8263,17.8263,34070.3657
2010-09-15 14:15:00,33.11,33.11,33.05,33.06,69948.54679460438,17.8263,17.8263,17.794,17.7994,69948.5468
2010-09-15 14:20:00,33.06,33.06,33.03,33.05,28368.79432624113,17.7994,17.7994,17.7832,17.794,28368.7943
2010-09-15 14:25:00,33.06,33.07,33.03,33.04,52426.64441663191,17.7994,17.8048,17.7832,17.7886,52426.6444
2010-09-15 14:30:00,33.04,33.05,32.98,32.99,109442.35850368516,17.7886,17.794,17.7563,17.7617,109442.3585
2010-09-15 14:35:00,33.0,33.01,33.0,33.01,13071.895424836604,17.7671,17.7725,17.7671,17.7725,13071.8954
2010-09-15 14:40:00,33.01,33.01,32.91,32.92,86218.88471700737,17.7725,17.7725,17.7186,17.724,86218.8847
2010-09-15 14:45:00,32.92,32.93,32.89,32.93,265053.53914615494,17.724,17.7294,17.7078,17.7294,265053.5391
2010-09-15 14:50:00,32.93,32.97,32.93,32.96,72451.6757057433,17.7294,17.7509,17.7294,17.7455,72451.6757
2010-09-15 14:55:00,32.96,32.97,32.94,32.95,40328.18801279378,17.7455,17.7509,17.7348,17.7402,40328.188
2010-09-15 15:00:00,32.95,32.96,32.93,32.96,76206.36907245168,17.7402,17.7455,17.7294,17.7455,76206.3691
2010-09-15 15:05:00,32.96,32.96,32.93,32.93,36434.431928799895,17.7455,17.7455,17.7294,17.7294,36434.4319
2010-09-15 15:10:00,32.94,32.99,32.94,32.98,78848.5607008761,17.7348,17.7617,17.7348,17.7563,78848.5607
2010-09-15 15:15:00,32.97,32.99,32.96,32.99,57154.77680433876,17.7509,17.7617,17.7455,17.7617,57154.7768
2010-09-15 15:20:00,32.99,33.01,32.97,33.01,85801.6965651509,17.7617,17.7725,17.7509,17.7725,85801.6966
2010-09-15 15:25:00,33.01,33.06,32.99,33.06,72868.86385759979,17.7725,17.7994,17.7617,17.7994,72868.8639
2010-09-15 15:30:00,33.06,33.07,33.04,33.06,94701.71047142262,17.7994,17.8048,17.7886,17.7994,94701.7105
2010-09-15 15:35:00,33.06,33.09,33.05,33.09,125573.63370880268,17.7994,17.8155,17.794,17.8155,125573.6337
2010-09-15 15:40:00,33.08,33.09,33.05,33.05,94562.64775413711,17.8101,17.8155,17.794,17.794,94562.6478
2010-09-15 15:45:00,33.05,33.09,33.01,33.06,175079.96106243916,17.794,17.8155,17.7725,17.7994,175079.9611
2010-09-15 15:50:00,33.06,33.09,33.05,33.06,156306.49422889724,17.7994,17.8155,17.794,17.7994,156306.4942
2010-09-15 15:55:00,33.07,33.08,33.01,33.03,253928.52176331528,17.8048,17.8101,17.7725,17.7832,253928.5218
2010-09-16 09:30:00,33.07,33.17,33.07,33.11,70226.67222917537,17.8048,17.8586,17.8048,17.8263,70226.6722
2010-09-16 09:35:00,33.1,33.11,32.93,33.0,42275.06605479072,17.8209,17.8263,17.7294,17.7671,42275.0661
2010-09-16 09:40:00,32.99,32.99,32.85,32.88,29759.421499096094,17.7617,17.7617,17.6863,17.7025,29759.4215
2010-09-16 09:45:00,32.88,32.91,32.85,32.88,43109.442358503686,17.7025,17.7186,17.6863,17.7025,43109.4424
2010-09-16 09:50:00,32.88,32.93,32.88,32.88,23223.4737866778,17.7025,17.7294,17.7025,17.7025,23223.4738
2010-09-16 09:55:00,32.88,32.91,32.82,32.82,48671.95104992352,17.7025,17.7186,17.6702,17.6702,48671.951
2010-09-16 10:00:00,32.83,32.88,32.73,32.86,96787.65123070506,17.6755,17.7025,17.6217,17.6917,96787.6512
2010-09-16 10:05:00,32.85,32.87,32.83,32.86,29342.23334723961,17.6863,17.6971,17.6755,17.6917,29342.2333
2010-09-16 10:10:00,32.87,32.89,32.84,32.86,30315.67236823808,17.6971,17.7078,17.6809,17.6917,30315.6724
2010-09-16 10:15:00,32.86,32.87,32.8,32.81,42970.37964121819,17.6917,17.6971,17.6594,17.6648,42970.3796
2010-09-16 10:20:00,32.82,32.89,32.81,32.88,26978.16715338618,17.6702,17.7078,17.6648,17.7025,26978.1672
2010-09-16 10:25:00,32.88,32.9,32.83,32.85,42136.003337505215,17.7025,17.7132,17.6755,17.6863,42136.0033
2010-09-16 10:30:00,32.84,32.88,32.83,32.87,51592.26811291893,17.6809,17.7025,17.6755,17.6971,51592.2681
2010-09-16 10:35:00,32.87,32.93,32.87,32.91,33096.92671394799,17.6971,17.7294,17.6971,17.7186,33096.9267
2010-09-16 10:40:00,32.91,32.99,32.91,32.97,32818.801279377,17.7186,17.7617,17.7186,17.7509,32818.8013
2010-09-16 10:45:00,32.97,32.99,32.96,32.98,41440.68975107774,17.7509,17.7617,17.7455,17.7563,41440.6898
2010-09-16 10:50:00,32.98,32.99,32.95,32.98,26143.790849673205,17.7563,17.7617,17.7402,17.7563,26143.7908
2010-09-16 10:55:00,32.99,33.0,32.95,32.96,12098.456403838132,17.7617,17.7671,17.7402,17.7455,12098.4564
2010-09-16 11:00:00,32.95,32.95,32.91,32.93,39771.93714365179,17.7402,17.7402,17.7186,17.7294,39771.9371
2010-09-16 11:05:00,32.93,32.94,32.93,32.93,35182.86747323043,17.7294,17.7348,17.7294,17.7294,35182.8675
2010-09-16 11:10:00,32.93,32.93,32.92,32.93,22389.09748296482,17.7294,17.7294,17.724,17.7294,22389.0975
2010-09-16 11:15:00,32.93,32.95,32.93,32.93,25726.60269781672,17.7294,17.7402,17.7294,17.7294,25726.6027
2010-09-16 11:20:00,32.93,32.94,32.89,32.94,45890.6967042136,17.7294,17.7348,17.7078,17.7348,45890.6967
2010-09-16 11:25:00,32.94,32.94,32.91,32.93,26839.104436100683,17.7348,17.7348,17.7186,17.7294,26839.1044
2010-09-16 11:30:00,32.92,32.93,32.89,32.9,19746.9058545404,17.724,17.7294,17.7078,17.7132,19746.9059
2010-09-16 11:35:00,32.91,32.91,32.88,32.88,42970.37964121819,17.7186,17.7186,17.7025,17.7025,42970.3796
2010-09-16 11:40:00,32.89,32.91,32.87,32.88,20998.47031010986,17.7078,17.7186,17.6971,17.7025,20998.4703
2010-09-16 11:45:00,32.88,32.9,32.88,32.9,10985.954665554164,17.7025,17.7132,17.7025,17.7132,10985.9547
2010-09-16 11:50:00,32.89,32.92,32.89,32.9,16965.651508830484,17.7078,17.724,17.7078,17.7132,16965.6515
2010-09-16 11:55:00,32.9,32.93,32.9,32.92,12376.581838409124,17.7132,17.7294,17.7132,17.724,12376.5818
2010-09-16 12:00:00,32.92,32.94,32.92,32.93,45334.44583507162,17.724,17.7348,17.724,17.7294,45334.4458
2010-09-16 12:05:00,32.93,32.94,32.91,32.91,21693.78389653734,17.7294,17.7348,17.7186,17.7186,21693.7839
2010-09-16 12:10:00,32.91,32.91,32.89,32.89,26421.916284244195,17.7186,17.7186,17.7078,17.7078,26421.9163
2010-09-16 12:15:00,32.89,32.9,32.88,32.9,24614.100959532752,17.7078,17.7132,17.7025,17.7132,24614.101
2010-09-16 12:20:00,32.9,32.9,32.88,32.88,8482.825754415242,17.7132,17.7132,17.7025,17.7025,8482.8258
2010-09-16 12:25:00,32.88,32.89,32.87,32.88,22806.285634821303,17.7025,17.7078,17.6971,17.7025,22806.2856
2010-09-16 12:30:00,32.88,32.89,32.88,32.88,33235.98943123349,17.7025,17.7078,17.7025,17.7025,33235.9894
2010-09-16 12:35:00,32.88,32.9,32.88,32.9,15296.898901404536,17.7025,17.7132,17.7025,17.7132,15296.8989
2010-09-16 12:40:00,32.91,32.94,32.91,32.93,25170.35182867473,17.7186,17.7348,17.7186,17.7294,25170.3518
2010-09-16 12:45:00,32.92,32.93,32.9,32.92,16687.52607425949,17.724,17.7294,17.7132,17.724,16687.5261
2010-09-16 12:50:00,32.92,32.95,32.91,32.93,18356.27868168544,17.724,17.7402,17.7186,17.7294,18356.2787
2010-09-16 12:55:00,32.92,32.96,32.92,32.96,30037.546933667087,17.724,17.7455,17.724,17.7455,30037.5469
2010-09-16 13:00:00,32.95,32.95,32.92,32.93,13906.271728549576,17.7402,17.7402,17.724,17.7294,13906.2717
2010-09-16 13:05:00,32.93,32.93,32.9,32.9,9317.202058128216,17.7294,17.7294,17.7132,17.7132,9317.2021
2010-09-16 13:10:00,32.9,32.91,32.88,32.89,17521.902377972467,17.7132,17.7186,17.7025,17.7078,17521.9024
2010-09-16 13:15:00,32.88,32.89,32.86,32.88,15853.149770546515,17.7025,17.7078,17.6917,17.7025,15853.1498
2010-09-16 13:20:00,32.89,32.9,32.88,32.9,12098.456403838132,17.7078,17.7132,17.7025,17.7132,12098.4564
2010-09-16 13:25:00,32.9,32.92,32.89,32.9,18912.529550827425,17.7132,17.724,17.7078,17.7132,18912.5296
2010-09-16 13:30:00,32.9,32.91,32.88,32.9,7231.26129884578,17.7132,17.7186,17.7025,17.7132,7231.2613
2010-09-16 13:35:00,32.9,32.91,32.89,32.89,10568.76651369768,17.7132,17.7186,17.7078,17.7078,10568.7665
2010-09-16 13:40:00,32.89,32.93,32.89,32.93,25170.35182867473,17.7078,17.7294,17.7078,17.7294,25170.3518
2010-09-16 13:45:00,32.92,32.92,32.9,32.91,16409.4006396885,17.724,17.724,17.7132,17.7186,16409.4006
2010-09-16 13:50:00,32.91,32.91,32.88,32.88,8065.637602558754,17.7186,17.7186,17.7025,17.7025,8065.6376
2010-09-16 13:55:00,32.88,32.91,32.87,32.89,21832.84661382284,17.7025,17.7186,17.6971,17.7078,21832.8466
2010-09-16 14:00:00,32.9,32.94,32.89,32.93,21832.84661382284,17.7132,17.7348,17.7078,17.7294,21832.8466
2010-09-16 14:05:00,32.92,32.93,32.9,32.91,19190.65498539841,17.724,17.7294,17.7132,17.7186,19190.655
2010-09-16 14:10:00,32.91,32.96,32.91,32.96,17660.96509525796,17.7186,17.7455,17.7186,17.7455,17660.9651
2010-09-16 14:15:00,32.96,32.97,32.93,32.93,18495.341398970937,17.7455,17.7509,17.7294,17.7294,18495.3414
2010-09-16 14:20:00,32.93,32.96,32.93,32.96,12932.832707551106,17.7294,17.7455,17.7294,17.7455,12932.8327
2010-09-16 14:25:00,32.96,33.01,32.96,33.01,57571.96495619525,17.7455,17.7725,17.7455,17.7725,57571.965
2010-09-16 14:30:00,33.0,33.01,32.99,32.99,23640.66193853428,17.7671,17.7725,17.7617,17.7617,23640.6619
2010-09-16 14:35:00,32.99,33.01,32.99,32.99,15435.961618690031,17.7617,17.7725,17.7617,17.7617,15435.9616
2010-09-16 14:40:00,32.99,33.01,32.99,33.01,26143.790849673205,17.7617,17.7725,17.7617,17.7725,26143.7908
2010-09-16 14:45:00,33.01,33.02,33.0,33.0,8065.637602558754,17.7725,17.7778,17.7671,17.7671,8065.6376
2010-09-16 14:50:00,33.01,33.01,33.0,33.01,10012.515644555697,17.7725,17.7725,17.7671,17.7725,10012.5156
2010-09-16 14:55:00,33.01,33.03,32.99,32.99,20442.21944096788,17.7725,17.7832,17.7617,17.7617,20442.2194
2010-09-16 15:00:00,32.99,33.02,32.97,33.01,53400.083437630376,17.7617,17.7778,17.7509,17.7725,53400.0834
2010-09-16 15:05:00,33.01,33.04,33.01,33.02,51592.26811291893,17.7725,17.7886,17.7725,17.7778,51592.2681
2010-09-16 15:10:00,33.03,33.03,33.01,33.01,24475.03824224725,17.7832,17.7832,17.7725,17.7725,24475.0382
2010-09-16 15:15:00,33.02,33.04,33.01,33.04,52982.89528577389,17.7778,17.7886,17.7725,17.7886,52982.8953
2010-09-16 15:20:00,33.04,33.04,32.99,33.01,40328.18801279378,17.7886,17.7886,17.7617,17.7725,40328.188
2010-09-16 15:25:00,33.01,33.03,33.0,33.03,37268.80823251286,17.7725,17.7832,17.7671,17.7832,37268.8082
2010-09-16 15:30:00,33.03,33.04,32.99,32.99,60214.15658461967,17.7832,17.7886,17.7617,17.7617,60214.1566
2010-09-16 15:35:00,32.99,33.04,32.99,33.04,56737.58865248227,17.7617,17.7886,17.7617,17.7886,56737.5887
2010-09-16 15:40:00,33.03,33.04,33.02,33.02,53261.02072034488,17.7832,17.7886,17.7778,17.7778,53261.0207
2010-09-16 15:45:00,33.02,33.03,32.98,32.98,103740.78709497984,17.7778,17.7832,17.7563,17.7563,103740.7871
2010-09-16 15:50:00,32.98,33.02,32.98,32.98,127381.44903351412,17.7563,17.7778,17.7563,17.7563,127381.449
2010-09-16 15:55:00,32.98,33.0,32.95,32.96,534835.2106800168,17.7563,17.7671,17.7402,17.7455,534835.2107
2010-09-17 09:30:00,33.05,33.08,32.82,33.02,815324.7114448617,17.794,17.8101,17.6702,17.7778,815324.7114
2010-09-17 09:35:00,33.03,33.04,32.88,32.98,49784.45278820748,17.7832,17.7886,17.7025,17.7563,49784.4528
2010-09-17 09:40:00,32.98,32.99,32.91,32.96,52565.7071339174,17.7563,17.7617,17.7186,17.7455,52565.7071
2010-09-17 09:45:00,32.96,33.04,32.96,33.02,60631.34473647615,17.7455,17.7886,17.7455,17.7778,60631.3447
2010-09-17 09:50:00,33.02,33.03,32.95,32.96,52565.7071339174,17.7778,17.7832,17.7402,17.7455,52565.7071
2010-09-17 09:55:00,32.96,33.0,32.84,32.84,66471.97886246697,17.7455,17.7671,17.6809,17.6809,66471.9789
2010-09-17 10:00:00,32.84,32.88,32.8,32.88,39910.999860937285,17.6809,17.7025,17.6594,17.7025,39910.9999
2010-09-17 10:05:00,32.88,32.91,32.86,32.87,45890.6967042136,17.7025,17.7186,17.6917,17.6971,45890.6967
2010-09-17 10:10:00,32.87,32.88,32.8,32.88,51870.39354748992,17.6971,17.7025,17.6594,17.7025,51870.3935
2010-09-17 10:15:00,32.86,32.91,32.85,32.91,17939.090529828954,17.6917,17.7186,17.6863,17.7186,17939.0905
2010-09-17 10:20:00,32.91,32.97,32.9,32.91,45334.44583507162,17.7186,17.7509,17.7132,17.7186,45334.4458
2010-09-17 10:25:00,32.91,32.91,32.86,32.88,12237.519121123629,17.7186,17.7186,17.6917,17.7025,12237.5191
2010-09-17 10:30:00,32.89,32.89,32.81,32.86,24753.163676818247,17.7078,17.7078,17.6648,17.6917,24753.1637
2010-09-17 10:35:00,32.86,32.93,32.86,32.93,24057.85009039077,17.6917,17.7294,17.6917,17.7294,24057.8501
2010-09-17 10:40:00,32.93,32.96,32.91,32.95,42831.316923932696,17.7294,17.7455,17.7186,17.7402,42831.3169
2010-09-17 10:45:00,32.96,32.97,32.93,32.97,18912.529550827425,17.7455,17.7509,17.7294,17.7509,18912.5296
2010-09-17 10:50:00,32.97,33.03,32.96,33.02,27951.60617438465,17.7509,17.7832,17.7455,17.7778,27951.6062
2010-09-17 10:55:00,33.02,33.06,33.02,33.05,28368.79432624113,17.7778,17.7994,17.7778,17.794,28368.7943
2010-09-17 11:00:00,33.05,33.1,33.04,33.09,47837.57474621054,17.794,17.8209,17.7886,17.8155,47837.5747
2010-09-17 11:05:00,33.09,33.14,33.09,33.14,35600.05562508692,17.8155,17.8424,17.8155,17.8424,35600.0556
2010-09-17 11:10:00,33.14,33.14,33.09,33.09,19329.71770268392,17.8424,17.8424,17.8155,17.8155,19329.7177
2010-09-17 11:15:00,33.09,33.1,33.07,33.09,17243.776943401477,17.8155,17.8209,17.8048,17.8155,17243.7769
2010-09-17 11:20:00,33.1,33.11,33.09,33.09,22250.034765679324,17.8209,17.8263,17.8155,17.8155,22250.0348
2010-09-17 11:25:00,33.09,33.1,33.04,33.04,38937.560839938815,17.8155,17.8209,17.7886,17.7886,38937.5608
2010-09-17 11:30:00,33.04,33.06,33.04,33.04,26700.041718815188,17.7886,17.7994,17.7886,17.7886,26700.0417
2010-09-17 11:35:00,33.04,33.04,32.97,32.99,22945.3483521068,17.7886,17.7886,17.7509,17.7617,22945.3484
2010-09-17 11:40:00,33.01,33.01,32.95,32.95,14184.397163120568,17.7725,17.7725,17.7402,17.7402,14184.3972
2010-09-17 11:45:00,32.95,32.96,32.93,32.93,18634.40411625643,17.7402,17.7455,17.7294,17.7294,18634.4041
2010-09-17 11:50:00,32.93,32.96,32.91,32.96,20998.47031010986,17.7294,17.7455,17.7186,17.7455,20998.4703
2010-09-17 11:55:00,32.96,32.97,32.93,32.93,9595.327492699207,17.7455,17.7509,17.7294,17.7294,9595.3275
2010-09-17 12:00:00,32.93,32.97,32.93,32.97,15435.961618690031,17.7294,17.7509,17.7294,17.7509,15435.9616
2010-09-17 12:05:00,32.97,32.98,32.96,32.97,12376.581838409124,17.7509,17.7563,17.7455,17.7509,12376.5818
2010-09-17 12:10:00,32.97,32.99,32.95,32.95,13767.209011264082,17.7509,17.7617,17.7402,17.7402,13767.209
2010-09-17 12:15:00,32.96,32.96,32.95,32.95,5979.696843276318,17.7455,17.7455,17.7402,17.7402,5979.6968
2010-09-17 12:20:00,32.95,32.95,32.92,32.92,7787.512167987763,17.7402,17.7402,17.724,17.724,7787.5122
2010-09-17 12:25:00,32.92,32.93,32.92,32.93,33235.98943123349,17.724,17.7294,17.724,17.7294,33235.9894
2010-09-17 12:30:00,32.94,32.97,32.93,32.93,24335.97552496176,17.7348,17.7509,17.7294,17.7294,24335.9755
2010-09-17 12:35:00,32.94,32.95,32.93,32.94,8343.763037129745,17.7348,17.7402,17.7294,17.7348,8343.763
2010-09-17 12:40:00,32.93,32.93,32.91,32.91,19746.9058545404,17.7294,17.7294,17.7186,17.7186,19746.9059
2010-09-17 12:45:00,32.92,32.93,32.91,32.93,26421.916284244195,17.724,17.7294,17.7186,17.7294,26421.9163
2010-09-17 12:50:00,32.93,32.95,32.91,32.93,28507.85704352664,17.7294,17.7402,17.7186,17.7294,28507.857
2010-09-17 12:55:00,32.92,32.93,32.9,32.9,17104.71422611598,17.724,17.7294,17.7132,17.7132,17104.7142
2010-09-17 13:00:00,32.9,32.93,32.89,32.91,50201.640940063975,17.7132,17.7294,17.7078,17.7186,50201.6409
2010-09-17 13:05:00,32.91,32.92,32.89,32.89,44082.88137950216,17.7186,17.724,17.7078,17.7078,44082.8814
2010-09-17 13:10:00,32.89,32.9,32.89,32.9,20581.28215825337,17.7078,17.7132,17.7078,17.7132,20581.2822
2010-09-17 13:15:00,32.9,32.91,32.86,32.87,35600.05562508692,17.7132,17.7186,17.6917,17.6971,35600.0556
2010-09-17 13:20:00,32.87,32.88,32.86,32.87,31567.23682380754,17.6971,17.7025,17.6917,17.6971,31567.2368
2010-09-17 13:25:00,32.88,33.04,32.86,32.89,16965.651508830484,17.7025,17.7886,17.6917,17.7078,16965.6515
2010-09-17 13:30:00,32.9,32.93,32.9,32.92,33235.98943123349,17.7132,17.7294,17.7132,17.724,33235.9894
2010-09-17 13:35:00,32.92,32.93,32.89,32.89,18912.529550827425,17.724,17.7294,17.7078,17.7078,18912.5296
2010-09-17 13:40:00,32.89,32.92,32.88,32.88,34487.553886802954,17.7078,17.724,17.7025,17.7025,34487.5539
2010-09-17 13:45:00,32.88,32.93,32.88,32.93,24196.912807676264,17.7025,17.7294,17.7025,17.7294,24196.9128
2010-09-17 13:50:00,32.93,32.94,32.93,32.93,35043.80475594493,17.7294,17.7348,17.7294,17.7294,35043.8048
2010-09-17 13:55:00,32.93,32.93,32.92,32.92,16270.337922403003,17.7294,17.7294,17.724,17.724,16270.3379
2010-09-17 14:00:00,32.92,32.93,32.91,32.91,26143.790849673205,17.724,17.7294,17.7186,17.7186,26143.7908
2010-09-17 14:05:00,32.92,32.94,32.91,32.93,36851.62008065638,17.724,17.7348,17.7186,17.7294,36851.6201
2010-09-17 14:10:00,32.93,32.93,32.91,32.92,39910.999860937285,17.7294,17.7294,17.7186,17.724,39910.9999
2010-09-17 14:15:00,32.92,32.92,32.91,32.91,6257.82227784731,17.724,17.724,17.7186,17.7186,6257.8223
2010-09-17 14:20:00,32.91,32.93,32.91,32.93,26700.041718815188,17.7186,17.7294,17.7186,17.7294,26700.0417
2010-09-17 14:25:00,32.93,32.93,32.91,32.91,31706.299541093034,17.7294,17.7294,17.7186,17.7186,31706.2995
2010-09-17 14:30:00,32.91,32.93,32.89,32.93,60353.21930190516,17.7186,17.7294,17.7078,17.7294,60353.2193
2010-09-17 14:35:00,32.93,32.96,32.93,32.94,38659.43540536783,17.7294,17.7455,17.7294,17.7348,38659.4354
2010-09-17 14:40:00,32.94,32.96,32.94,32.96,19190.65498539841,17.7348,17.7455,17.7348,17.7455,19190.655
2010-09-17 14:45:00,32.96,32.96,32.91,32.92,41996.94062021972,17.7455,17.7455,17.7186,17.724,41996.9406
2010-09-17 14:50:00,32.91,32.91,32.89,32.91,46446.94757335559,17.7186,17.7186,17.7078,17.7186,46446.9476
2010-09-17 14:55:00,32.9,32.91,32.9,32.91,15296.898901404536,17.7132,17.7186,17.7132,17.7186,15296.8989
2010-09-17 15:00:00,32.9,32.91,32.88,32.88,52704.769851202895,17.7132,17.7186,17.7025,17.7025,52704.7699
2010-09-17 15:05:00,32.88,32.88,32.84,32.84,68279.79418717843,17.7025,17.7025,17.6809,17.6809,68279.7942
2010-09-17 15:10:00,32.84,32.86,32.81,32.84,85801.6965651509,17.6809,17.6917,17.6648,17.6809,85801.6966
2010-09-17 15:15:00,32.83,32.88,32.83,32.88,52287.58169934641,17.6755,17.7025,17.6755,17.7025,52287.5817
2010-09-17 15:20:00,32.88,32.9,32.88,32.89,30732.860520094564,17.7025,17.7132,17.7025,17.7078,30732.8605
2010-09-17 15:25:00,32.9,32.9,32.83,32.83,61604.78375747462,17.7132,17.7132,17.6755,17.6755,61604.7838
2010-09-17 15:30:00,32.83,32.9,32.83,32.88,84828.25754415242,17.6755,17.7132,17.6755,17.7025,84828.2575
2010-09-17 15:35:00,32.89,32.89,32.86,32.86,80795.43874287304,17.7078,17.7078,17.6917,17.6917,80795.4387
2010-09-17 15:40:00,32.86,32.88,32.84,32.88,62717.2854957586,17.6917,17.7025,17.6809,17.7025,62717.2855
2010-09-17 15:45:00,32.89,32.91,32.85,32.88,140731.4698929217,17.7078,17.7186,17.6863,17.7025,140731.4699
2010-09-17 15:50:00,32.88,32.9,32.88,32.89,126408.01001251566,17.7025,17.7132,17.7025,17.7078,126408.01
2010-09-17 15:55:00,32.9,32.9,32.86,32.86,246419.1350298985,17.7132,17.7132,17.6917,17.6917,246419.135
2010-09-20 09:30:00,32.93,33.07,32.86,33.03,46029.7594214991,17.7294,17.8048,17.6917,17.7832,46029.7594
2010-09-20 09:35:00,33.04,33.06,33.02,33.04,23640.66193853428,17.7886,17.7994,17.7778,17.7886,23640.6619
2010-09-20 09:40:00,33.04,33.05,32.98,32.99,21415.658461966348,17.7886,17.794,17.7563,17.7617,21415.6585
2010-09-20 09:45:00,32.99,33.01,32.95,32.97,37268.80823251286,17.7617,17.7725,17.7402,17.7509,37268.8082
2010-09-20 09:50:00,32.97,33.06,32.97,33.06,18078.15324711445,17.7509,17.7994,17.7509,17.7994,18078.1532
2010-09-20 09:55:00,33.06,33.07,33.05,33.06,30871.923237380062,17.7994,17.8048,17.794,17.7994,30871.9232
2010-09-20 10:00:00,33.06,33.14,33.02,33.13,47281.32387706856,17.7994,17.8424,17.7778,17.8371,47281.3239
2010-09-20 10:05:00,33.13,33.19,33.09,33.17,49784.45278820748,17.8371,17.8694,17.8155,17.8586,49784.4528
2010-09-20 10:10:00,33.18,33.2,33.16,33.17,18495.341398970937,17.864,17.8748,17.8532,17.8586,18495.3414
2010-09-20 10:15:00,33.17,33.24,33.17,33.24,28229.73160895564,17.8586,17.8963,17.8586,17.8963,28229.7316
2010-09-20 10:20:00,33.24,33.24,33.19,33.23,29759.421499096094,17.8963,17.8963,17.8694,17.8909,29759.4215
2010-09-20 10:25:00,33.22,33.23,33.2,33.22,13210.958142122096,17.8855,17.8909,17.8748,17.8855,13210.9581
2010-09-20 10:30:00,33.23,33.26,33.22,33.22,23640.66193853428,17.8909,17.9071,17.8855,17.8855,23640.6619
2010-09-20 10:35:00,33.22,33.27,33.22,33.27,17800.02781254346,17.8855,17.9124,17.8855,17.9124,17800.0278
2010-09-20 10:40:00,33.25,33.27,33.23,33.27,26421.916284244195,17.9017,17.9124,17.8909,17.9124,26421.9163
2010-09-20 10:45:00,33.26,33.3,33.24,33.29,29898.484216381592,17.9071,17.9286,17.8963,17.9232,29898.4842
2010-09-20 10:50:00,33.3,33.32,33.28,33.3,37407.870949798365,17.9286,17.9394,17.9178,17.9286,37407.8709
2010-09-20 10:55:00,33.3,33.35,33.29,33.34,28090.668891670142,17.9286,17.9555,17.9232,17.9501,28090.6689
2010-09-20 11:00:00,33.32,33.36,33.32,33.33,47003.19844249757,17.9394,17.9609,17.9394,17.9447,47003.1984
2010-09-20 11:05:00,33.33,33.37,33.33,33.34,41023.50159922125,17.9447,17.9663,17.9447,17.9501,41023.5016
2010-09-20 11:10:00,33.34,33.36,33.32,33.34,41996.94062021972,17.9501,17.9609,17.9394,17.9501,41996.9406
2010-09-20 11:15:00,33.33,33.35,33.32,33.34,24753.163676818247,17.9447,17.9555,17.9394,17.9501,24753.1637
2010-09-20 11:20:00,33.34,33.36,33.33,33.33,19746.9058545404,17.9501,17.9609,17.9447,17.9447,19746.9059
2010-09-20 11:25:00,33.33,33.34,33.32,33.32,15714.087053261022,17.9447,17.9501,17.9394,17.9394,15714.0871
2010-09-20 11:30:00,33.32,33.37,33.32,33.34,45751.63398692811,17.9394,17.9663,17.9394,17.9501,45751.634
2010-09-20 11:35:00,33.34,33.37,33.33,33.33,15157.836184119038,17.9501,17.9663,17.9447,17.9447,15157.8362
2010-09-20 11:40:00,33.33,33.33,33.29,33.31,14184.397163120568,17.9447,17.9447,17.9232,17.934,14184.3972
2010-09-20 11:45:00,33.31,33.34,33.29,33.34,41996.94062021972,17.934,17.9501,17.9232,17.9501,41996.9406
2010-09-20 11:50:00,33.34,33.35,33.29,33.31,39076.62355722431,17.9501,17.9555,17.9232,17.934,39076.6236
2010-09-20 11:55:00,33.32,33.34,33.3,33.33,28090.668891670142,17.9394,17.9501,17.9286,17.9447,28090.6689
2010-09-20 12:00:00,33.33,33.34,33.27,33.27,37268.80823251286,17.9447,17.9501,17.9124,17.9124,37268.8082
2010-09-20 12:05:00,33.28,33.31,33.27,33.27,27951.60617438465,17.9178,17.934,17.9124,17.9124,27951.6062
2010-09-20 12:10:00,33.27,33.29,33.24,33.26,23362.53650396329,17.9124,17.9232,17.8963,17.9071,23362.5365
2010-09-20 12:15:00,33.25,33.27,33.25,33.27,21832.84661382284,17.9017,17.9124,17.9017,17.9124,21832.8466
2010-09-20 12:20:00,33.26,33.27,33.23,33.23,8760.951188986233,17.9071,17.9124,17.8909,17.8909,8760.9512
2010-09-20 12:25:00,33.24,33.24,33.23,33.23,5562.508691419831,17.8963,17.8963,17.8909,17.8909,5562.5087
2010-09-20 12:30:00,33.22,33.24,33.22,33.24,44917.25768321513,17.8855,17.8963,17.8855,17.8963,44917.2577
2010-09-20 12:35:00,33.23,33.24,33.22,33.24,7231.26129884578,17.8909,17.8963,17.8855,17.8963,7231.2613
2010-09-20 12:40:00,33.24,33.24,33.22,33.23,8621.888471700739,17.8963,17.8963,17.8855,17.8909,8621.8885
2010-09-20 12:45:00,33.23,33.26,33.22,33.25,20859.40759282437,17.8909,17.9071,17.8855,17.9017,20859.4076
2010-09-20 12:50:00,33.25,33.27,33.22,33.26,16965.651508830484,17.9017,17.9124,17.8855,17.9071,16965.6515
2010-09-20 12:55:00,33.25,33.26,33.22,33.24,10429.703796412185,17.9017,17.9071,17.8855,17.8963,10429.7038
2010-09-20 13:00:00,33.24,33.26,33.24,33.25,7926.574885273259,17.8963,17.9071,17.8963,17.9017,7926.5749
2010-09-20 13:05:00,33.25,33.27,33.22,33.24,15992.212487832014,17.9017,17.9124,17.8855,17.8963,15992.2125
2010-09-20 13:10:00,33.22,33.23,33.18,33.19,30732.860520094564,17.8855,17.8909,17.864,17.8694,30732.8605
2010-09-20 13:15:00,33.18,33.19,33.17,33.18,30037.546933667087,17.864,17.8694,17.8586,17.864,30037.5469
2010-09-20 13:20:00,33.18,33.2,33.17,33.2,22945.3483521068,17.864,17.8748,17.8586,17.8748,22945.3484
2010-09-20 13:25:00,33.19,33.22,33.19,33.19,10707.829230983174,17.8694,17.8855,17.8694,17.8694,10707.8292
2010-09-20 13:30:00,33.19,33.21,33.17,33.18,16131.275205117508,17.8694,17.8801,17.8586,17.864,16131.2752
2010-09-20 13:35:00,33.17,33.24,33.17,33.23,11959.393686552636,17.8586,17.8963,17.8586,17.8909,11959.3937
2010-09-20 13:40:00,33.24,33.26,33.23,33.24,13071.895424836604,17.8963,17.9071,17.8909,17.8963,13071.8954
2010-09-20 13:45:00,33.24,33.24,33.21,33.22,13350.020859407594,17.8963,17.8963,17.8801,17.8855,13350.0209
2010-09-20 13:50:00,33.21,33.22,33.18,33.19,9178.13934084272,17.8801,17.8855,17.864,17.8694,9178.1393
2010-09-20 13:55:00,33.19,33.22,33.19,33.2,14184.397163120568,17.8694,17.8855,17.8694,17.8748,14184.3972
2010-09-20 14:00:00,33.2,33.21,33.2,33.21,4728.132387706856,17.8748,17.8801,17.8748,17.8801,4728.1324
2010-09-20 14:05:00,33.2,33.22,33.19,33.21,14184.397163120568,17.8748,17.8855,17.8694,17.8801,14184.3972
2010-09-20 14:10:00,33.21,33.23,33.21,33.23,15018.773466833543,17.8801,17.8909,17.8801,17.8909,15018.7735
2010-09-20 14:15:00,33.23,33.27,33.22,33.26,33931.30301766097,17.8909,17.9124,17.8855,17.9071,33931.303
2010-09-20 14:20:00,33.25,33.31,33.25,33.29,34626.61660408845,17.9017,17.934,17.9017,17.9232,34626.6166
2010-09-20 14:25:00,33.29,33.34,33.29,33.32,23362.53650396329,17.9232,17.9501,17.9232,17.9394,23362.5365
2010-09-20 14:30:00,33.32,33.37,33.32,33.34,49089.13920178001,17.9394,17.9663,17.9394,17.9501,49089.1392
2010-09-20 14:35:00,33.34,33.4,33.34,33.4,24753.163676818247,17.9501,17.9824,17.9501,17.9824,24753.1637
2010-09-20 14:40:00,33.39,33.42,33.38,33.42,29620.3587818106,17.977,17.9932,17.9717,17.9932,29620.3588
2010-09-20 14:45:00,33.42,33.43,33.4,33.4,49506.327353636494,17.9932,17.9986,17.9824,17.9824,49506.3274
2010-09-20 14:50:00,33.4,33.44,33.4,33.44,42692.2542066472,17.9824,18.004,17.9824,18.004,42692.2542
2010-09-20 14:55:00,33.44,33.44,33.41,33.42,82186.065915728,18.004,18.004,17.9878,17.9932,82186.0659
2010-09-20 15:00:00,33.42,33.42,33.4,33.41,65498.5398414685,17.9932,17.9932,17.9824,17.9878,65498.5398
2010-09-20 15:05:00,33.41,33.44,33.4,33.41,80100.12515644556,17.9878,18.004,17.9824,17.9878,80100.1252
2010-09-20 15:10:00,33.4,33.44,33.4,33.42,56320.40050062579,17.9824,18.004,17.9824,17.9932,56320.4005
2010-09-20 15:15:00,33.42,33.44,33.41,33.44,59240.7175636212,17.9932,18.004,17.9878,18.004,59240.7176
2010-09-20 15:20:00,33.44,33.45,33.41,33.42,67306.35516617996,18.004,18.0094,17.9878,17.9932,67306.3552
2010-09-20 15:25:00,33.42,33.47,33.42,33.47,75093.86733416772,17.9932,18.0201,17.9932,18.0201,75093.8673
2010-09-20 15:30:00,33.46,33.48,33.44,33.47,128911.13892365458,18.0147,18.0255,18.004,18.0201,128911.1389
2010-09-20 15:35:00,33.46,33.51,33.45,33.5,103045.47350855236,18.0147,18.0417,18.0094,18.0363,103045.4735
2010-09-20 15:40:00,33.5,33.52,33.49,33.52,94145.45960228064,18.0363,18.047,18.0309,18.047,94145.4596
2010-09-20 15:45:00,33.52,33.55,33.5,33.52,214990.9609233765,18.047,18.0632,18.0363,18.047,214990.9609
2010-09-20 15:50:00,33.52,33.54,33.5,33.51,175219.02377972467,18.047,18.0578,18.0363,18.0417,175219.0238
2010-09-20 15:55:00,33.5,33.52,33.46,33.52,505214.8518982061,18.0363,18.047,18.0147,18.047,505214.8519
2010-09-21 09:30:00,33.6,33.73,33.55,33.65,453483.5210680017,18.0901,18.1601,18.0632,18.117,453483.5211
2010-09-21 09:35:00,33.65,33.73,33.52,33.58,153664.30260047282,18.117,18.1601,18.047,18.0793,153664.3026
2010-09-21 09:40:00,33.58,33.64,33.57,33.62,98317.3411208455,18.0793,18.1116,18.074,18.1009,98317.3411
2010-09-21 09:45:00,33.63,33.65,33.53,33.53,198859.68571825896,18.1063,18.117,18.0524,18.0524,198859.6857
2010-09-21 09:50:00,33.53,33.56,33.52,33.55,54095.39702405786,18.0524,18.0686,18.047,18.0632,54095.397
2010-09-21 09:55:00,33.55,33.63,33.55,33.59,54095.39702405786,18.0632,18.1063,18.0632,18.0847,54095.397
2010-09-21 10:00:00,33.59,33.62,33.52,33.53,82464.19135029899,18.0847,18.1009,18.047,18.0524,82464.1914
2010-09-21 10:05:00,33.53,33.6,33.53,33.59,59796.968432763184,18.0524,18.0901,18.0524,18.0847,59796.9684
2010-09-21 10:10:00,33.59,33.6,33.57,33.6,45612.57126964261,18.0847,18.0901,18.074,18.0901,45612.5713
2010-09-21 10:15:00,33.6,33.67,33.6,33.67,52009.45626477542,18.0901,18.1278,18.0901,18.1278,52009.4563
2010-09-21 10:20:00,33.67,33.7,33.66,33.68,50757.891809205954,18.1278,18.1439,18.1224,18.1332,50757.8918
2010-09-21 10:25:00,33.68,33.7,33.63,33.64,44917.25768321513,18.1332,18.1439,18.1063,18.1116,44917.2577
2010-09-21 10:30:00,33.64,33.73,33.64,33.68,216242.52537894592,18.1116,18.1601,18.1116,18.1332,216242.5254
2010-09-21 10:35:00,33.68,33.68,33.63,33.65,54651.64789319984,18.1332,18.1332,18.1063,18.117,54651.6479
2010-09-21 10:40:00,33.65,33.68,33.64,33.64,26143.790849673205,18.117,18.1332,18.1116,18.1116,26143.7908
2010-09-21 10:45:00,33.65,33.68,33.63,33.66,182311.2223612849,18.117,18.1332,18.1063,18.1224,182311.2224
2010-09-21 10:50:00,33.67,33.7,33.66,33.67,49645.39007092199,18.1278,18.1439,18.1224,18.1278,49645.3901
2010-09-21 10:55:00,33.67,33.68,33.59,33.68,48254.76289806704,18.1278,18.1332,18.0847,18.1332,48254.7629
2010-09-21 11:00:00,33.68,33.68,33.63,33.65,307606.73063551664,18.1332,18.1332,18.1063,18.117,307606.7306
2010-09-21 11:05:00,33.65,33.65,33.64,33.65,28507.85704352664,18.117,18.117,18.1116,18.117,28507.857
2010-09-21 11:10:00,33.64,33.68,33.64,33.68,80934.50146015854,18.1116,18.1332,18.1116,18.1332,80934.5015
2010-09-21 11:15:00,33.68,33.68,33.64,33.64,20998.47031010986,18.1332,18.1332,18.1116,18.1116,20998.4703
2010-09-21 11:20:00,33.64,33.66,33.59,33.59,168822.1387845919,18.1116,18.1224,18.0847,18.0847,168822.1388
2010-09-21 11:25:00,33.59,33.59,33.55,33.57,76484.49450702267,18.0847,18.0847,18.0632,18.074,76484.4945
2010-09-21 11:30:00,33.57,33.59,33.55,33.55,52426.64441663191,18.074,18.0847,18.0632,18.0632,52426.6444
2010-09-21 11:35:00,33.56,33.61,33.55,33.61,491308.58016965655,18.0686,18.0955,18.0632,18.0955,491308.5802
2010-09-21 11:40:00,33.6,33.63,33.6,33.6,20720.34487553887,18.0901,18.1063,18.0901,18.0901,20720.3449
2010-09-21 11:45:00,33.6,33.61,33.58,33.6,13489.08357669309,18.0901,18.0955,18.0793,18.0901,13489.0836
2010-09-21 11:50:00,33.6,33.63,33.59,33.63,10707.829230983174,18.0901,18.1063,18.0847,18.1063,10707.8292
2010-09-21 11:55:00,33.63,33.68,33.62,33.67,38242.24725351133,18.1063,18.1332,18.1009,18.1278,38242.2473
2010-09-21 12:00:00,33.67,33.68,33.63,33.68,42692.2542066472,18.1278,18.1332,18.1063,18.1332,42692.2542
2010-09-21 12:05:00,33.68,33.68,33.58,33.58,82325.12863301349,18.1332,18.1332,18.0793,18.0793,82325.1286
2010-09-21 12:10:00,33.57,33.57,33.5,33.5,94145.45960228064,18.074,18.074,18.0363,18.0363,94145.4596
2010-09-21 12:15:00,33.49,33.49,33.42,33.44,78431.37254901961,18.0309,18.0309,17.9932,18.004,78431.3725
2010-09-21 12:20:00,33.44,33.47,33.41,33.41,44639.13224864414,18.004,18.0201,17.9878,17.9878,44639.1322
2010-09-21 12:25:00,33.42,33.42,33.37,33.39,34765.679321373944,17.9932,17.9932,17.9663,17.977,34765.6793
2010-09-21 12:30:00,33.38,33.42,33.38,33.42,33514.114865804484,17.9717,17.9932,17.9717,17.9932,33514.1149
2010-09-21 12:35:00,33.42,33.44,33.42,33.42,14462.52259769156,17.9932,18.004,17.9932,17.9932,14462.5226
2010-09-21 12:40:00,33.42,33.44,33.4,33.4,22528.16020025032,17.9932,18.004,17.9824,17.9824,22528.1602
2010-09-21 12:45:00,33.4,33.41,33.39,33.4,39354.748991795306,17.9824,17.9878,17.977,17.9824,39354.749
2010-09-21 12:50:00,33.4,33.41,33.4,33.4,28090.668891670142,17.9824,17.9878,17.9824,17.9824,28090.6689
2010-09-21 12:55:00,33.41,33.42,33.4,33.42,22528.16020025032,17.9878,17.9932,17.9824,17.9932,22528.1602
2010-09-21 13:00:00,33.42,33.42,33.4,33.4,27673.48073981365,17.9932,17.9932,17.9824,17.9824,27673.4807
2010-09-21 13:05:00,33.4,33.4,33.34,33.36,29203.17062995411,17.9824,17.9824,17.9501,17.9609,29203.1706
2010-09-21 13:10:00,33.37,33.37,33.35,33.37,21554.721179251843,17.9663,17.9663,17.9555,17.9663,21554.7212
2010-09-21 13:15:00,33.37,33.39,33.37,33.38,27534.418022528163,17.9663,17.977,17.9663,17.9717,27534.418
2010-09-21 13:20:00,33.37,33.39,33.35,33.36,33931.30301766097,17.9663,17.977,17.9555,17.9609,33931.303
2010-09-21 13:25:00,33.36,33.37,33.34,33.35,31845.362258378533,17.9609,17.9663,17.9501,17.9555,31845.3623
2010-09-21 13:30:00,33.35,33.36,33.32,33.32,22110.97204839383,17.9555,17.9609,17.9394,17.9394,22110.972
2010-09-21 13:35:00,33.32,33.33,33.32,33.32,12515.64455569462,17.9394,17.9447,17.9394,17.9394,12515.6446
2010-09-21 13:40:00,33.32,33.32,33.28,33.3,28785.982478097623,17.9394,17.9394,17.9178,17.9286,28785.9825
2010-09-21 13:45:00,33.31,33.34,33.3,33.33,14462.52259769156,17.934,17.9501,17.9286,17.9447,14462.5226
2010-09-21 13:50:00,33.33,33.39,33.32,33.38,50479.76637463496,17.9447,17.977,17.9394,17.9717,50479.7664
2010-09-21 13:55:00,33.37,33.42,33.37,33.4,17660.96509525796,17.9663,17.9932,17.9663,17.9824,17660.9651
2010-09-21 14:00:00,33.4,33.44,33.4,33.42,38103.18453622584,17.9824,18.004,17.9824,17.9932,38103.1845
2010-09-21 14:05:00,33.42,33.44,33.4,33.42,106382.97872340426,17.9932,18.004,17.9824,17.9932,106382.9787
2010-09-21 14:10:00,33.42,33.53,33.42,33.42,46586.01029064108,17.9932,18.0524,17.9932,17.9932,46586.0103
2010-09-21 14:15:00,33.42,33.6,33.32,33.56,134195.5221805034,17.9932,18.0901,17.9394,18.0686,134195.5222
2010-09-21 14:20:00,33.56,33.58,33.48,33.57,86079.82199972188,18.0686,18.0793,18.0255,18.074,86079.822
2010-09-21 14:25:00,33.55,33.57,33.51,33.56,75232.93005145321,18.0632,18.074,18.0417,18.0686,75232.9301
2010-09-21 14:30:00,33.56,33.6,33.53,33.58,99707.96829370048,18.0686,18.0901,18.0524,18.0793,99707.9683
2010-09-21 14:35:00,33.58,33.64,33.55,33.64,73146.98929217078,18.0793,18.1116,18.0632,18.1116,73146.9893
2010-09-21 14:40:00,33.64,33.65,33.6,33.6,54095.39702405786,18.1116,18.117,18.0901,18.0901,54095.397
2010-09-21 14:45:00,33.6,33.6,33.55,33.6,44500.06953135865,18.0901,18.0901,18.0632,18.0901,44500.0695
2010-09-21 14:50:00,33.6,33.6,33.5,33.51,73842.30287859826,18.0901,18.0901,18.0363,18.0417,73842.3029
2010-09-21 14:55:00,33.51,33.55,33.48,33.55,60909.47017104715,18.0417,18.0632,18.0255,18.0632,60909.4702
2010-09-21 15:00:00,33.55,33.55,33.48,33.53,51453.20539563344,18.0632,18.0632,18.0255,18.0524,51453.2054
2010-09-21 15:05:00,33.52,33.54,33.47,33.52,33235.98943123349,18.047,18.0578,18.0201,18.047,33235.9894
2010-09-21 15:10:00,33.52,33.52,33.43,33.5,60214.15658461967,18.047,18.047,17.9986,18.0363,60214.1566
2010-09-21 15:15:00,33.49,33.52,33.48,33.52,66471.97886246697,18.0309,18.047,18.0255,18.047,66471.9789
2010-09-21 15:20:00,33.52,33.53,33.49,33.49,206925.3233208177,18.047,18.0524,18.0309,18.0309,206925.3233
2010-09-21 15:25:00,33.49,33.52,33.42,33.45,110415.79752468364,18.0309,18.047,17.9932,18.0094,110415.7975
2010-09-21 15:30:00,33.45,33.46,33.34,33.37,181198.720623001,18.0094,18.0147,17.9501,17.9663,181198.7206
2010-09-21 15:35:00,33.37,33.37,33.29,33.37,200945.6264775414,17.9663,17.9663,17.9232,17.9663,200945.6265
2010-09-21 15:40:00,33.36,33.41,33.34,33.4,112084.5501321096,17.9609,17.9878,17.9501,17.9824,112084.5501
2010-09-21 15:45:00,33.4,33.4,33.32,33.35,161590.87748574608,17.9824,17.9824,17.9394,17.9555,161590.8775
2010-09-21 15:50:00,33.34,33.42,33.34,33.4,177444.0272562926,17.9501,17.9932,17.9501,17.9824,177444.0273
2010-09-21 15:55:00,33.4,33.43,33.39,33.41,232930.0514532054,17.9824,17.9986,17.977,17.9878,232930.0515
2010-09-22 09:30:00,33.37,33.47,33.28,33.33,72312.6129884578,17.9663,18.0201,17.9178,17.9447,72312.613
2010-09-22 09:35:00,33.37,33.46,33.37,33.44,54512.58517591434,17.9663,18.0147,17.9663,18.004,54512.5852
2010-09-22 09:40:00,33.45,33.48,33.44,33.45,18217.215964399948,18.0094,18.0255,18.004,18.0094,18217.216
2010-09-22 09:45:00,33.46,33.53,33.46,33.49,34626.61660408845,18.0147,18.0524,18.0147,18.0309,34626.6166
2010-09-22 09:50:00,33.5,33.5,33.39,33.39,67445.41788346544,18.0363,18.0363,17.977,17.977,67445.4179
2010-09-22 09:55:00,33.39,33.43,33.37,33.42,54373.522458628846,17.977,17.9986,17.9663,17.9932,54373.5225
2010-09-22 10:00:00,33.42,33.42,33.26,33.3,87053.26102072035,17.9932,17.9932,17.9071,17.9286,87053.261
2010-09-22 10:05:00,33.3,33.3,33.22,33.29,41579.75246836324,17.9286,17.9286,17.8855,17.9232,41579.7525
2010-09-22 10:10:00,33.29,33.37,33.29,33.37,12098.456403838132,17.9232,17.9663,17.9232,17.9663,12098.4564
2010-09-22 10:15:00,33.37,33.42,33.37,33.4,42692.2542066472,17.9663,17.9932,17.9663,17.9824,42692.2542
2010-09-22 10:20:00,33.4,33.42,33.37,33.38,24335.97552496176,17.9824,17.9932,17.9663,17.9717,24335.9755
2010-09-22 10:25:00,33.39,33.44,33.37,33.42,56737.58865248227,17.977,18.004,17.9663,17.9932,56737.5887
2010-09-22 10:30:00,33.41,33.43,33.4,33.43,72729.80114031429,17.9878,17.9986,17.9824,17.9986,72729.8011
2010-09-22 10:35:00,33.43,33.44,33.37,33.39,51314.14267834794,17.9986,18.004,17.9663,17.977,51314.1427
2010-09-22 10:40:00,33.38,33.43,33.36,33.43,53121.958003059386,17.9717,17.9986,17.9609,17.9986,53121.958
2010-09-22 10:45:00,33.43,33.43,33.4,33.4,53121.958003059386,17.9986,17.9986,17.9824,17.9824,53121.958
2010-09-22 10:50:00,33.38,33.4,33.29,33.3,82325.12863301349,17.9717,17.9824,17.9232,17.9286,82325.1286
2010-09-22 10:55:00,33.3,33.32,33.24,33.25,104018.91252955084,17.9286,17.9394,17.8963,17.9017,104018.9125
2010-09-22 11:00:00,33.25,33.25,33.19,33.19,91920.4561257127,17.9017,17.9017,17.8694,17.8694,91920.4561
2010-09-22 11:05:00,33.19,33.24,33.19,33.24,64386.03810318454,17.8694,17.8963,17.8694,17.8963,64386.0381
2010-09-22 11:10:00,33.24,33.26,33.16,33.19,88722.0136281463,17.8963,17.9071,17.8532,17.8694,88722.0136
2010-09-22 11:15:00,33.19,33.31,33.19,33.31,65915.727993325,17.8694,17.934,17.8694,17.934,65915.728
2010-09-22 11:20:00,33.31,33.32,33.26,33.27,68696.9823390349,17.934,17.9394,17.9071,17.9124,68696.9823
2010-09-22 11:25:00,33.26,33.29,33.23,33.29,57571.96495619525,17.9071,17.9232,17.8909,17.9232,57571.965
2010-09-22 11:30:00,33.29,33.29,33.24,33.27,42136.003337505215,17.9232,17.9232,17.8963,17.9124,42136.0033
2010-09-22 11:35:00,33.27,33.3,33.24,33.25,39910.999860937285,17.9124,17.9286,17.8963,17.9017,39910.9999
2010-09-22 11:40:00,33.26,33.29,33.26,33.29,23084.4110693923,17.9071,17.9232,17.9071,17.9232,23084.4111
2010-09-22 11:45:00,33.29,33.33,33.29,33.32,34348.49116951745,17.9232,17.9447,17.9232,17.9394,34348.4912
2010-09-22 11:50:00,33.31,33.37,33.29,33.36,29481.296064525104,17.934,17.9663,17.9232,17.9609,29481.2961
2010-09-22 11:55:00,33.36,33.4,33.36,33.39,21554.721179251843,17.9609,17.9824,17.9609,17.977,21554.7212
2010-09-22 12:00:00,33.4,33.41,33.36,33.37,15714.087053261022,17.9824,17.9878,17.9609,17.9663,15714.0871
2010-09-22 12:05:00,33.35,33.4,33.35,33.4,13628.146293978583,17.9555,17.9824,17.9555,17.9824,13628.1463
2010-09-22 12:10:00,33.4,33.4,33.37,33.37,22528.16020025032,17.9824,17.9824,17.9663,17.9663,22528.1602
2010-09-22 12:15:00,33.38,33.39,33.35,33.37,20581.28215825337,17.9717,17.977,17.9555,17.9663,20581.2822
2010-09-22 12:20:00,33.37,33.37,33.33,33.34,24196.912807676264,17.9663,17.9663,17.9447,17.9501,24196.9128
2010-09-22 12:25:00,33.34,33.35,33.33,33.33,11542.20553469615,17.9501,17.9555,17.9447,17.9447,11542.2055
2010-09-22 12:30:00,33.33,33.33,33.29,33.29,27812.54345709916,17.9447,17.9447,17.9232,17.9232,27812.5435
2010-09-22 12:35:00,33.29,33.31,33.29,33.29,52287.58169934641,17.9232,17.934,17.9232,17.9232,52287.5817
2010-09-22 12:40:00,33.29,33.34,33.29,33.33,43943.81866221666,17.9232,17.9501,17.9232,17.9447,43943.8187
2010-09-22 12:45:00,33.33,33.34,33.31,33.32,23640.66193853428,17.9447,17.9501,17.934,17.9394,23640.6619
2010-09-22 12:50:00,33.32,33.32,33.31,33.32,17939.090529828954,17.9394,17.9394,17.934,17.9394,17939.0905
2010-09-22 12:55:00,33.32,33.32,33.31,33.32,18356.27868168544,17.9394,17.9394,17.934,17.9394,18356.2787
2010-09-22 13:00:00,33.31,33.34,33.31,33.34,14601.585314977056,17.934,17.9501,17.934,17.9501,14601.5853
2010-09-22 13:05:00,33.34,33.34,33.28,33.29,49506.327353636494,17.9501,17.9501,17.9178,17.9232,49506.3274
2010-09-22 13:10:00,33.29,33.31,33.27,33.29,62578.22277847309,17.9232,17.934,17.9124,17.9232,62578.2228
2010-09-22 13:15:00,33.3,33.3,33.24,33.27,65498.5398414685,17.9286,17.9286,17.8963,17.9124,65498.5398
2010-09-22 13:20:00,33.27,33.28,33.26,33.26,16826.58879154499,17.9124,17.9178,17.9071,17.9071,16826.5888
2010-09-22 13:25:00,33.27,33.31,33.26,33.3,16409.4006396885,17.9124,17.934,17.9071,17.9286,16409.4006
2010-09-22 13:30:00,33.3,33.34,33.3,33.34,21832.84661382284,17.9286,17.9501,17.9286,17.9501,21832.8466
2010-09-22 13:35:00,33.34,33.35,33.33,33.34,16965.651508830484,17.9501,17.9555,17.9447,17.9501,16965.6515
2010-09-22 13:40:00,33.34,33.39,33.33,33.37,33375.05214851898,17.9501,17.977,17.9447,17.9663,33375.0521
2010-09-22 13:45:00,33.37,33.42,33.37,33.41,24196.912807676264,17.9663,17.9932,17.9663,17.9878,24196.9128
2010-09-22 13:50:00,33.42,33.43,33.41,33.42,25031.28911138924,17.9932,17.9986,17.9878,17.9932,25031.2891
2010-09-22 13:55:00,33.42,33.43,33.42,33.42,16409.4006396885,17.9932,17.9986,17.9932,17.9932,16409.4006
2010-09-22 14:00:00,33.42,33.43,33.41,33.43,17939.090529828954,17.9932,17.9986,17.9878,17.9986,17939.0905
2010-09-22 14:05:00,33.43,33.46,33.42,33.46,60492.28201919066,17.9986,18.0147,17.9932,18.0147,60492.282
2010-09-22 14:10:00,33.45,33.48,33.42,33.48,35321.93019051592,18.0094,18.0255,17.9932,18.0255,35321.9302
2010-09-22 14:15:00,33.48,33.49,33.44,33.44,34904.74203865944,18.0255,18.0309,18.004,18.004,34904.742
2010-09-22 14:20:00,33.43,33.46,33.42,33.44,47420.38659435406,17.9986,18.0147,17.9932,18.004,47420.3866
2010-09-22 14:25:00,33.44,33.52,33.43,33.45,133500.20859407593,18.004,18.047,17.9986,18.0094,133500.2086
2010-09-22 14:30:00,33.45,33.46,33.43,33.45,33375.05214851898,18.0094,18.0147,17.9986,18.0094,33375.0521
2010-09-22 14:35:00,33.45,33.49,33.44,33.47,51592.26811291893,18.0094,18.0309,18.004,18.0201,51592.2681
2010-09-22 14:40:00,33.48,33.48,33.45,33.45,188151.85648727577,18.0255,18.0255,18.0094,18.0094,188151.8565
2010-09-22 14:45:00,33.45,33.45,33.41,33.41,49645.39007092199,18.0094,18.0094,17.9878,17.9878,49645.3901
2010-09-22 14:50:00,33.4,33.42,33.4,33.41,38381.30997079684,17.9824,17.9932,17.9824,17.9878,38381.31
2010-09-22 14:55:00,33.41,33.42,33.39,33.42,94840.77318870812,17.9878,17.9932,17.977,17.9932,94840.7732
2010-09-22 15:00:00,33.42,33.42,33.41,33.42,39076.62355722431,17.9932,17.9932,17.9878,17.9932,39076.6236
2010-09-22 15:05:00,33.42,33.43,33.39,33.41,51731.33083020442,17.9932,17.9986,17.977,17.9878,51731.3308
2010-09-22 15:10:00,33.4,33.42,33.38,33.4,64525.100820470034,17.9824,17.9932,17.9717,17.9824,64525.1008
2010-09-22 15:15:00,33.4,33.41,33.38,33.38,47976.63746349604,17.9824,17.9878,17.9717,17.9717,47976.6375
2010-09-22 15:20:00,33.38,33.42,33.38,33.4,166319.00987345295,17.9717,17.9932,17.9717,17.9824,166319.0099
2010-09-22 15:25:00,33.4,33.41,33.37,33.37,43109.442358503686,17.9824,17.9878,17.9663,17.9663,43109.4424
2010-09-22 15:30:00,33.37,33.37,33.34,33.35,72868.86385759979,17.9663,17.9663,17.9501,17.9555,72868.8639
2010-09-22 15:35:00,33.37,33.44,33.37,33.43,94145.45960228064,17.9663,18.004,17.9663,17.9986,94145.4596
2010-09-22 15:40:00,33.43,33.45,33.43,33.45,72034.48755388681,17.9986,18.0094,17.9986,18.0094,72034.4876
2010-09-22 15:45:00,33.45,33.45,33.4,33.4,108051.7313308302,18.0094,18.0094,17.9824,17.9824,108051.7313
2010-09-22 15:50:00,33.41,33.43,33.37,33.41,173550.27117229873,17.9878,17.9986,17.9663,17.9878,173550.2712
2010-09-22 15:55:00,33.41,33.42,33.37,33.41,132387.70685579197,17.9878,17.9932,17.9663,17.9878,132387.7069
2010-09-23 09:30:00,33.28,33.33,33.24,33.32,78292.30983173412,17.9178,17.9447,17.8963,17.9394,78292.3098
2010-09-23 09:35:00,33.27,33.29,33.18,33.25,91781.3934084272,17.9124,17.9232,17.864,17.9017,91781.3934
2010-09-23 09:40:00,33.26,33.36,33.25,33.34,79821.99972187457,17.9071,17.9609,17.9017,17.9501,79821.9997
2010-09-23 09:45:00,33.34,33.37,33.29,33.37,24475.03824224725,17.9501,17.9663,17.9232,17.9663,24475.0382
2010-09-23 09:50:00,33.36,33.36,33.29,33.3,17243.776943401477,17.9609,17.9609,17.9232,17.9286,17243.7769
2010-09-23 09:55:00,33.3,33.34,33.28,33.3,19885.96857182589,17.9286,17.9501,17.9178,17.9286,19885.9686
2010-09-23 10:00:00,33.3,33.4,33.3,33.39,20025.03128911139,17.9286,17.9824,17.9286,17.977,20025.0313
2010-09-23 10:05:00,33.38,33.45,33.37,33.45,18217.215964399948,17.9717,18.0094,17.9663,18.0094,18217.216
2010-09-23 10:10:00,33.47,33.5,33.39,33.41,52982.89528577389,18.0201,18.0363,17.977,17.9878,52982.8953
2010-09-23 10:15:00,33.42,33.44,33.4,33.43,19468.780419969407,17.9932,18.004,17.9824,17.9986,19468.7804
2010-09-23 10:20:00,33.44,33.45,33.39,33.4,107356.41774440272,18.004,18.0094,17.977,17.9824,107356.4177
2010-09-23 10:25:00,33.4,33.47,33.4,33.46,34626.61660408845,17.9824,18.0201,17.9824,18.0147,34626.6166
2010-09-23 10:30:00,33.46,33.49,33.45,33.45,56598.525935196776,18.0147,18.0309,18.0094,18.0094,56598.5259
2010-09-23 10:35:00,33.45,33.46,33.41,33.42,70921.98581560285,18.0094,18.0147,17.9878,17.9932,70921.9858
2010-09-23 10:40:00,33.42,33.46,33.4,33.45,37407.870949798365,17.9932,18.0147,17.9824,18.0094,37407.8709
2010-09-23 10:45:00,33.45,33.47,33.44,33.45,45195.38311778613,18.0094,18.0201,18.004,18.0094,45195.3831
2010-09-23 10:50:00,33.45,33.46,33.43,33.44,31845.362258378533,18.0094,18.0147,17.9986,18.004,31845.3623
2010-09-23 10:55:00,33.44,33.45,33.4,33.4,46446.94757335559,18.004,18.0094,17.9824,17.9824,46446.9476
2010-09-23 11:00:00,33.4,33.42,33.37,33.42,51175.079961062445,17.9824,17.9932,17.9663,17.9932,51175.08
2010-09-23 11:05:00,33.42,33.43,33.4,33.41,83993.88124043944,17.9932,17.9986,17.9824,17.9878,83993.8812
2010-09-23 11:10:00,33.42,33.45,33.4,33.44,59101.6548463357,17.9932,18.0094,17.9824,18.004,59101.6548
2010-09-23 11:15:00,33.44,33.44,33.4,33.44,97065.77666527603,18.004,18.004,17.9824,18.004,97065.7767
2010-09-23 11:20:00,33.44,33.45,33.38,33.39,27812.54345709916,18.004,18.0094,17.9717,17.977,27812.5435
2010-09-23 11:25:00,33.39,33.41,33.34,33.41,35043.80475594493,17.977,17.9878,17.9501,17.9878,35043.8048
2010-09-23 11:30:00,33.41,33.46,33.41,33.44,67584.48060075095,17.9878,18.0147,17.9878,18.004,67584.4806
2010-09-23 11:35:00,33.44,33.44,33.4,33.41,28646.91976081213,18.004,18.004,17.9824,17.9878,28646.9198
2010-09-23 11:40:00,33.41,33.41,33.33,33.34,32957.8639966625,17.9878,17.9878,17.9447,17.9501,32957.864
2010-09-23 11:45:00,33.35,33.37,33.34,33.34,27534.418022528163,17.9555,17.9663,17.9501,17.9501,27534.418
2010-09-23 11:50:00,33.34,33.34,33.32,33.34,22945.3483521068,17.9501,17.9501,17.9394,17.9501,22945.3484
2010-09-23 11:55:00,33.34,33.37,33.32,33.34,61604.78375747462,17.9501,17.9663,17.9394,17.9501,61604.7838
2010-09-23 12:00:00,33.34,33.4,33.34,33.38,47420.38659435406,17.9501,17.9824,17.9501,17.9717,47420.3866
2010-09-23 12:05:00,33.37,33.4,33.36,33.37,21415.658461966348,17.9663,17.9824,17.9609,17.9663,21415.6585
2010-09-23 12:10:00,33.37,33.39,33.34,33.34,29620.3587818106,17.9663,17.977,17.9501,17.9501,29620.3588
2010-09-23 12:15:00,33.34,33.35,33.32,33.33,16687.52607425949,17.9501,17.9555,17.9394,17.9447,16687.5261
2010-09-23 12:20:00,33.33,33.34,33.32,33.32,13906.271728549576,17.9447,17.9501,17.9394,17.9394,13906.2717
2010-09-23 12:25:00,33.33,33.33,33.28,33.28,20164.09400639689,17.9447,17.9447,17.9178,17.9178,20164.094
2010-09-23 12:30:00,33.29,33.29,33.24,33.24,40606.313447364766,17.9232,17.9232,17.8963,17.8963,40606.3134
2010-09-23 12:35:00,33.25,33.26,33.21,33.21,20442.21944096788,17.9017,17.9071,17.8801,17.8801,20442.2194
2010-09-23 12:40:00,33.22,33.26,33.22,33.24,38242.24725351133,17.8855,17.9071,17.8855,17.8963,38242.2473
2010-09-23 12:45:00,33.24,33.25,33.22,33.24,13350.020859407594,17.8963,17.9017,17.8855,17.8963,13350.0209
2010-09-23 12:50:00,33.24,33.28,33.24,33.25,49506.327353636494,17.8963,17.9178,17.8963,17.9017,49506.3274
2010-09-23 12:55:00,33.25,33.27,33.25,33.26,19468.780419969407,17.9017,17.9124,17.9017,17.9071,19468.7804
2010-09-23 13:00:00,33.26,33.27,33.25,33.27,24057.85009039077,17.9071,17.9124,17.9017,17.9124,24057.8501
2010-09-23 13:05:00,33.27,33.29,33.27,33.28,33653.17758308998,17.9124,17.9232,17.9124,17.9178,33653.1776
2010-09-23 13:10:00,33.27,33.28,33.24,33.25,18356.27868168544,17.9124,17.9178,17.8963,17.9017,18356.2787
2010-09-23 13:15:00,33.24,33.24,33.21,33.22,17382.839660686972,17.8963,17.8963,17.8801,17.8855,17382.8397
2010-09-23 13:20:00,33.22,33.27,33.22,33.27,19051.59226811292,17.8855,17.9124,17.8855,17.9124,19051.5923
2010-09-23 13:25:00,33.27,33.27,33.25,33.25,9873.4529272702,17.9124,17.9124,17.9017,17.9017,9873.4529
2010-09-23 13:30:00,33.26,33.26,33.22,33.24,12237.519121123629,17.9071,17.9071,17.8855,17.8963,12237.5191
2010-09-23 13:35:00,33.24,33.26,33.24,33.25,11542.20553469615,17.8963,17.9071,17.8963,17.9017,11542.2055
2010-09-23 13:40:00,33.25,33.25,33.22,33.23,16965.651508830484,17.9017,17.9017,17.8855,17.8909,16965.6515
2010-09-23 13:45:00,33.23,33.23,33.19,33.19,22250.034765679324,17.8909,17.8909,17.8694,17.8694,22250.0348
2010-09-23 13:50:00,33.19,33.22,33.19,33.22,21137.53302739536,17.8694,17.8855,17.8694,17.8855,21137.533
2010-09-23 13:55:00,33.22,33.24,33.22,33.22,16965.651508830484,17.8855,17.8963,17.8855,17.8855,16965.6515
2010-09-23 14:00:00,33.22,33.25,33.22,33.24,23779.724655819777,17.8855,17.9017,17.8855,17.8963,23779.7247
2010-09-23 14:05:00,33.24,33.24,33.21,33.22,22945.3483521068,17.8963,17.8963,17.8801,17.8855,22945.3484
2010-09-23 14:10:00,33.22,33.24,33.22,33.22,19190.65498539841,17.8855,17.8963,17.8855,17.8855,19190.655
2010-09-23 14:15:00,33.22,33.22,33.22,33.22,5979.696843276318,17.8855,17.8855,17.8855,17.8855,5979.6968
2010-09-23 14:20:00,33.22,33.24,33.22,33.24,18912.529550827425,17.8855,17.8963,17.8855,17.8963,18912.5296
2010-09-23 14:25:00,33.24,33.25,33.22,33.24,16270.337922403003,17.8963,17.9017,17.8855,17.8963,16270.3379
2010-09-23 14:30:00,33.23,33.25,33.21,33.22,44082.88137950216,17.8909,17.9017,17.8801,17.8855,44082.8814
2010-09-23 14:35:00,33.21,33.22,33.18,33.18,45334.44583507162,17.8801,17.8855,17.864,17.864,45334.4458
2010-09-23 14:40:00,33.18,33.18,33.16,33.17,40884.43888193576,17.864,17.864,17.8532,17.8586,40884.4389
2010-09-23 14:45:00,33.16,33.17,33.15,33.16,31150.04867195105,17.8532,17.8586,17.8478,17.8532,31150.0487
2010-09-23 14:50:00,33.16,33.16,33.14,33.15,28646.91976081213,17.8532,17.8532,17.8424,17.8478,28646.9198
2010-09-23 14:55:00,33.15,33.15,33.11,33.14,99429.84285912948,17.8478,17.8478,17.8263,17.8424,99429.8429
2010-09-23 15:00:00,33.14,33.15,33.12,33.13,41996.94062021972,17.8424,17.8478,17.8317,17.8371,41996.9406
2010-09-23 15:05:00,33.12,33.12,33.06,33.07,75650.1182033097,17.8317,17.8317,17.7994,17.8048,75650.1182
2010-09-23 15:10:00,33.08,33.1,33.06,33.06,75093.86733416772,17.8101,17.8209,17.7994,17.7994,75093.8673
2010-09-23 15:15:00,33.06,33.06,33.03,33.06,52287.58169934641,17.7994,17.7994,17.7832,17.7994,52287.5817
2010-09-23 15:20:00,33.06,33.09,33.05,33.09,53817.27158948686,17.7994,17.8155,17.794,17.8155,53817.2716
2010-09-23 15:25:00,33.08,33.09,32.96,32.96,94006.39688499512,17.8101,17.8155,17.7455,17.7455,94006.3969
2010-09-23 15:30:00,32.96,33.01,32.93,32.95,147684.60575719652,17.7455,17.7725,17.7294,17.7402,147684.6058
2010-09-23 15:35:00,32.95,32.98,32.91,32.94,129467.38979279656,17.7402,17.7563,17.7186,17.7348,129467.3898
2010-09-23 15:40:00,32.95,32.95,32.87,32.9,89556.38993185927,17.7402,17.7402,17.6971,17.7132,89556.3899
2010-09-23 15:45:00,32.91,32.96,32.91,32.93,84967.32026143791,17.7186,17.7455,17.7186,17.7294,84967.3203
2010-09-23 15:50:00,32.93,32.94,32.92,32.92,90529.82895285774,17.7294,17.7348,17.724,17.724,90529.829
2010-09-23 15:55:00,32.92,32.94,32.91,32.93,158809.62314003616,17.724,17.7348,17.7186,17.7294,158809.6231
2010-09-24 09:30:00,33.21,33.44,33.14,33.41,84272.00667501043,17.8801,18.004,17.8424,17.9878,84272.0067
2010-09-24 09:35:00,33.44,33.45,33.37,33.44,41440.68975107774,18.004,18.0094,17.9663,18.004,41440.6898
2010-09-24 09:40:00,33.45,33.55,33.45,33.54,324433.31942706165,18.0094,18.0632,18.0094,18.0578,324433.3194
2010-09-24 09:45:00,33.55,33.62,33.47,33.5,63551.66179947156,18.0632,18.1009,18.0201,18.0363,63551.6618
2010-09-24 09:50:00,33.5,33.5,33.45,33.46,65220.41440689752,18.0363,18.0363,18.0094,18.0147,65220.4144
2010-09-24 09:55:00,33.45,33.5,33.45,33.45,98595.4665554165,18.0094,18.0363,18.0094,18.0094,98595.4666
2010-09-24 10:00:00,33.45,33.5,33.42,33.49,97761.09025170351,18.0094,18.0363,17.9932,18.0309,97761.0903
2010-09-24 10:05:00,33.49,33.52,33.48,33.51,79543.87428730358,18.0309,18.047,18.0255,18.0417,79543.8743
2010-09-24 10:10:00,33.5,33.52,33.45,33.45,42275.06605479072,18.0363,18.047,18.0094,18.0094,42275.0661
2010-09-24 10:15:00,33.45,33.5,33.45,33.48,17104.71422611598,18.0094,18.0363,18.0094,18.0255,17104.7142
2010-09-24 10:20:00,33.48,33.52,33.46,33.49,30732.860520094564,18.0255,18.047,18.0147,18.0309,30732.8605
2010-09-24 10:25:00,33.48,33.54,33.48,33.49,121540.81490752332,18.0255,18.0578,18.0255,18.0309,121540.8149
2010-09-24 10:30:00,33.49,33.52,33.47,33.52,43109.442358503686,18.0309,18.047,18.0201,18.047,43109.4424
2010-09-24 10:35:00,33.52,33.54,33.51,33.54,78431.37254901961,18.047,18.0578,18.0417,18.0578,78431.3725
2010-09-24 10:40:00,33.55,33.57,33.51,33.51,73981.36559588375,18.0632,18.074,18.0417,18.0417,73981.3656
2010-09-24 10:45:00,33.51,33.56,33.5,33.54,74120.42831316925,18.0417,18.0686,18.0363,18.0578,74120.4283
2010-09-24 10:50:00,33.54,33.55,33.52,33.55,23084.4110693923,18.0578,18.0632,18.047,18.0632,23084.4111
2010-09-24 10:55:00,33.55,33.55,33.51,33.51,29759.421499096094,18.0632,18.0632,18.0417,18.0417,29759.4215
2010-09-24 11:00:00,33.51,33.51,33.48,33.5,45473.50855235712,18.0417,18.0417,18.0255,18.0363,45473.5086
2010-09-24 11:05:00,33.5,33.52,33.5,33.52,33375.05214851898,18.0363,18.047,18.0363,18.047,33375.0521
2010-09-24 11:10:00,33.52,33.53,33.5,33.52,62021.97190933112,18.047,18.0524,18.0363,18.047,62021.9719
2010-09-24 11:15:00,33.52,33.53,33.5,33.5,28229.73160895564,18.047,18.0524,18.0363,18.0363,28229.7316
2010-09-24 11:20:00,33.5,33.52,33.47,33.48,31706.299541093034,18.0363,18.047,18.0201,18.0255,31706.2995
2010-09-24 11:25:00,33.48,33.52,33.48,33.5,18634.40411625643,18.0255,18.047,18.0255,18.0363,18634.4041
2010-09-24 11:30:00,33.5,33.5,33.44,33.46,57154.77680433876,18.0363,18.0363,18.004,18.0147,57154.7768
2010-09-24 11:35:00,33.45,33.5,33.45,33.5,10846.89194826867,18.0094,18.0363,18.0094,18.0363,10846.8919
2010-09-24 11:40:00,33.5,33.5,33.45,33.45,16548.463356973996,18.0363,18.0363,18.0094,18.0094,16548.4634
2010-09-24 11:45:00,33.45,33.45,33.43,33.44,41440.68975107774,18.0094,18.0094,17.9986,18.004,41440.6898
2010-09-24 11:50:00,33.44,33.44,33.42,33.44,26421.916284244195,18.004,18.004,17.9932,18.004,26421.9163
2010-09-24 11:55:00,33.44,33.45,33.43,33.44,22528.16020025032,18.004,18.0094,17.9986,18.004,22528.1602
2010-09-24 12:00:00,33.44,33.44,33.43,33.44,11125.017382839662,18.004,18.004,17.9986,18.004,11125.0174
2010-09-24 12:05:00,33.44,33.45,33.43,33.43,32679.738562091505,18.004,18.0094,17.9986,17.9986,32679.7386
2010-09-24 12:10:00,33.44,33.45,33.43,33.44,20998.47031010986,18.004,18.0094,17.9986,18.004,20998.4703
2010-09-24 12:15:00,33.43,33.44,33.43,33.43,28090.668891670142,17.9986,18.004,17.9986,17.9986,28090.6689
2010-09-24 12:20:00,33.43,33.44,33.43,33.44,14879.710749548049,17.9986,18.004,17.9986,18.004,14879.7107
2010-09-24 12:25:00,33.44,33.45,33.43,33.44,42970.37964121819,18.004,18.0094,17.9986,18.004,42970.3796
2010-09-24 12:30:00,33.44,33.45,33.43,33.44,23640.66193853428,18.004,18.0094,17.9986,18.004,23640.6619
2010-09-24 12:35:00,33.44,33.47,33.43,33.47,30871.923237380062,18.004,18.0201,17.9986,18.0201,30871.9232
2010-09-24 12:40:00,33.47,33.52,33.46,33.51,174662.7729105827,18.0201,18.047,18.0147,18.0417,174662.7729
2010-09-24 12:45:00,33.51,33.52,33.48,33.48,41996.94062021972,18.0417,18.047,18.0255,18.0255,41996.9406
2010-09-24 12:50:00,33.48,33.5,33.48,33.5,18217.215964399948,18.0255,18.0363,18.0255,18.0363,18217.216
2010-09-24 12:55:00,33.5,33.5,33.47,33.47,13628.146293978583,18.0363,18.0363,18.0201,18.0201,13628.1463
2010-09-24 13:00:00,33.47,33.49,33.43,33.43,47003.19844249757,18.0201,18.0309,17.9986,17.9986,47003.1984
2010-09-24 13:05:00,33.43,33.45,33.43,33.44,6675.010429703797,17.9986,18.0094,17.9986,18.004,6675.0104
2010-09-24 13:10:00,33.44,33.45,33.43,33.44,19885.96857182589,18.004,18.0094,17.9986,18.004,19885.9686
2010-09-24 13:15:00,33.44,33.45,33.44,33.45,30732.860520094564,18.004,18.0094,18.004,18.0094,30732.8605
2010-09-24 13:20:00,33.45,33.47,33.45,33.47,18912.529550827425,18.0094,18.0201,18.0094,18.0201,18912.5296
2010-09-24 13:25:00,33.47,33.48,33.46,33.47,29481.296064525104,18.0201,18.0255,18.0147,18.0201,29481.2961
2010-09-24 13:30:00,33.47,33.49,33.45,33.48,38520.37268808233,18.0201,18.0309,18.0094,18.0255,38520.3727
2010-09-24 13:35:00,33.48,33.51,33.47,33.48,27951.60617438465,18.0255,18.0417,18.0201,18.0255,27951.6062
2010-09-24 13:40:00,33.48,33.49,33.45,33.45,17660.96509525796,18.0255,18.0309,18.0094,18.0094,17660.9651
2010-09-24 13:45:00,33.45,33.47,33.43,33.45,32679.738562091505,18.0094,18.0201,17.9986,18.0094,32679.7386
2010-09-24 13:50:00,33.45,33.46,33.45,33.46,4867.195104992352,18.0094,18.0147,18.0094,18.0147,4867.1951
2010-09-24 13:55:00,33.46,33.47,33.46,33.47,12654.707272980117,18.0147,18.0201,18.0147,18.0201,12654.7073
2010-09-24 14:00:00,33.47,33.48,33.47,33.47,22945.3483521068,18.0201,18.0255,18.0201,18.0201,22945.3484
2010-09-24 14:05:00,33.47,33.48,33.47,33.47,15157.836184119038,18.0201,18.0255,18.0201,18.0201,15157.8362
2010-09-24 14:10:00,33.47,33.48,33.46,33.47,94979.8359059936,18.0201,18.0255,18.0147,18.0201,94979.8359
2010-09-24 14:15:00,33.47,33.49,33.47,33.48,34626.61660408845,18.0201,18.0309,18.0201,18.0255,34626.6166
2010-09-24 14:20:00,33.47,33.47,33.43,33.43,13906.271728549576,18.0201,18.0201,17.9986,17.9986,13906.2717
2010-09-24 14:25:00,33.43,33.47,33.43,33.46,26143.790849673205,17.9986,18.0201,17.9986,18.0147,26143.7908
2010-09-24 14:30:00,33.46,33.5,33.46,33.49,34070.36573494646,18.0147,18.0363,18.0147,18.0309,34070.3657
2010-09-24 14:35:00,33.49,33.51,33.48,33.49,48254.76289806704,18.0309,18.0417,18.0255,18.0309,48254.7629
2010-09-24 14:40:00,33.5,33.5,33.47,33.49,26421.916284244195,18.0363,18.0363,18.0201,18.0309,26421.9163
2010-09-24 14:45:00,33.49,33.52,33.47,33.48,62021.97190933112,18.0309,18.047,18.0201,18.0255,62021.9719
2010-09-24 14:50:00,33.48,33.5,33.46,33.46,61882.90919204562,18.0255,18.0363,18.0147,18.0147,61882.9092
2010-09-24 14:55:00,33.47,33.48,33.46,33.47,23084.4110693923,18.0201,18.0255,18.0147,18.0201,23084.4111
2010-09-24 15:00:00,33.47,33.47,33.45,33.45,76623.55722430817,18.0201,18.0201,18.0094,18.0094,76623.5572
2010-09-24 15:05:00,33.45,33.45,33.42,33.45,70226.67222917537,18.0094,18.0094,17.9932,18.0094,70226.6722
2010-09-24 15:10:00,33.45,33.45,33.43,33.44,117925.18425810042,18.0094,18.0094,17.9986,18.004,117925.1843
2010-09-24 15:15:00,33.43,33.44,33.42,33.42,64664.163537755536,17.9986,18.004,17.9932,17.9932,64664.1635
2010-09-24 15:20:00,33.43,33.44,33.42,33.43,20998.47031010986,17.9986,18.004,17.9932,17.9986,20998.4703
2010-09-24 15:25:00,33.44,33.44,33.4,33.42,52704.769851202895,18.004,18.004,17.9824,17.9932,52704.7699
2010-09-24 15:30:00,33.42,33.44,33.42,33.44,50479.76637463496,17.9932,18.004,17.9932,18.004,50479.7664
2010-09-24 15:35:00,33.43,33.45,33.42,33.45,86775.13558614936,17.9986,18.0094,17.9932,18.0094,86775.1356
2010-09-24 15:40:00,33.45,33.45,33.42,33.43,85662.63384786539,18.0094,18.0094,17.9932,17.9986,85662.6338
2010-09-24 15:45:00,33.43,33.45,33.42,33.44,251564.45556946183,17.9986,18.0094,17.9932,18.004,251564.4556
2010-09-24 15:50:00,33.44,33.45,33.39,33.41,211375.3302739536,18.004,18.0094,17.977,17.9878,211375.3303
2010-09-24 15:55:00,33.41,33.42,33.4,33.41,192740.9261576972,17.9878,17.9932,17.9824,17.9878,192740.9262
2010-09-27 09:30:00,33.5,33.58,33.44,33.58,59101.6548463357,18.0363,18.0793,18.004,18.0793,59101.6548
2010-09-27 09:35:00,33.57,33.6,33.44,33.44,39493.8117090808,18.074,18.0901,18.004,18.004,39493.8117
2010-09-27 09:40:00,33.45,33.52,33.39,33.51,20025.03128911139,18.0094,18.047,17.977,18.0417,20025.0313
2010-09-27 09:45:00,33.51,33.56,33.5,33.52,46725.07300792658,18.0417,18.0686,18.0363,18.047,46725.073
2010-09-27 09:50:00,33.51,33.57,33.49,33.56,39771.93714365179,18.0417,18.074,18.0309,18.0686,39771.9371
2010-09-27 09:55:00,33.56,33.56,33.5,33.52,30593.79780280907,18.0686,18.0686,18.0363,18.047,30593.7978
2010-09-27 10:00:00,33.52,33.55,33.51,33.53,49506.327353636494,18.047,18.0632,18.0417,18.0524,49506.3274
2010-09-27 10:05:00,33.53,33.58,33.52,33.58,20025.03128911139,18.0524,18.0793,18.047,18.0793,20025.0313
2010-09-27 10:10:00,33.57,33.6,33.55,33.56,39076.62355722431,18.074,18.0901,18.0632,18.0686,39076.6236
2010-09-27 10:15:00,33.55,33.58,33.54,33.58,12237.519121123629,18.0632,18.0793,18.0578,18.0793,12237.5191
2010-09-27 10:20:00,33.58,33.62,33.57,33.62,30871.923237380062,18.0793,18.1009,18.074,18.1009,30871.9232
2010-09-27 10:25:00,33.62,33.65,33.61,33.64,57432.90223890975,18.1009,18.117,18.0955,18.1116,57432.9022
2010-09-27 10:30:00,33.65,33.65,33.6,33.62,51314.14267834794,18.117,18.117,18.0901,18.1009,51314.1427
2010-09-27 10:35:00,33.63,33.63,33.58,33.62,36156.3064942289,18.1063,18.1063,18.0793,18.1009,36156.3065
2010-09-27 10:40:00,33.62,33.63,33.6,33.61,18495.341398970937,18.1009,18.1063,18.0901,18.0955,18495.3414
2010-09-27 10:45:00,33.61,33.61,33.59,33.59,12932.832707551106,18.0955,18.0955,18.0847,18.0847,12932.8327
2010-09-27 10:50:00,33.58,33.59,33.58,33.59,11542.20553469615,18.0793,18.0847,18.0793,18.0847,11542.2055
2010-09-27 10:55:00,33.59,33.63,33.58,33.62,22528.16020025032,18.0847,18.1063,18.0793,18.1009,22528.1602
2010-09-27 11:00:00,33.61,33.64,33.6,33.6,50201.640940063975,18.0955,18.1116,18.0901,18.0901,50201.6409
2010-09-27 11:05:00,33.6,33.6,33.55,33.55,16409.4006396885,18.0901,18.0901,18.0632,18.0632,16409.4006
2010-09-27 11:10:00,33.55,33.57,33.53,33.54,34070.36573494646,18.0632,18.074,18.0524,18.0578,34070.3657
2010-09-27 11:15:00,33.53,33.54,33.51,33.51,14462.52259769156,18.0524,18.0578,18.0417,18.0417,14462.5226
2010-09-27 11:20:00,33.52,33.58,33.51,33.58,14462.52259769156,18.047,18.0793,18.0417,18.0793,14462.5226
2010-09-27 11:25:00,33.58,33.61,33.56,33.58,35600.05562508692,18.0793,18.0955,18.0686,18.0793,35600.0556
2010-09-27 11:30:00,33.58,33.59,33.57,33.57,18495.341398970937,18.0793,18.0847,18.074,18.074,18495.3414
2010-09-27 11:35:00,33.57,33.58,33.54,33.56,19051.59226811292,18.074,18.0793,18.0578,18.0686,19051.5923
2010-09-27 11:40:00,33.56,33.57,33.53,33.56,11542.20553469615,18.0686,18.074,18.0524,18.0686,11542.2055
2010-09-27 11:45:00,33.57,33.58,33.56,33.58,15018.773466833543,18.074,18.0793,18.0686,18.0793,15018.7735
2010-09-27 11:50:00,33.58,33.59,33.57,33.58,31289.111389236547,18.0793,18.0847,18.074,18.0793,31289.1114
2010-09-27 11:55:00,33.57,33.58,33.56,33.58,13628.146293978583,18.074,18.0793,18.0686,18.0793,13628.1463
2010-09-27 12:00:00,33.58,33.58,33.57,33.57,37407.870949798365,18.0793,18.0793,18.074,18.074,37407.8709
2010-09-27 12:05:00,33.57,33.58,33.56,33.56,161590.87748574608,18.074,18.0793,18.0686,18.0686,161590.8775
2010-09-27 12:10:00,33.56,33.57,33.52,33.54,33375.05214851898,18.0686,18.074,18.047,18.0578,33375.0521
2010-09-27 12:15:00,33.54,33.56,33.54,33.56,16687.52607425949,18.0578,18.0686,18.0578,18.0686,16687.5261
2010-09-27 12:20:00,33.56,33.56,33.52,33.53,22945.3483521068,18.0686,18.0686,18.047,18.0524,22945.3484
2010-09-27 12:25:00,33.54,33.57,33.53,33.57,36295.36921151439,18.0578,18.074,18.0524,18.074,36295.3692
2010-09-27 12:30:00,33.57,33.57,33.56,33.56,72590.73842302879,18.074,18.074,18.0686,18.0686,72590.7384
2010-09-27 12:35:00,33.57,33.57,33.56,33.57,35739.118342372414,18.074,18.074,18.0686,18.074,35739.1183
2010-09-27 12:40:00,33.57,33.58,33.56,33.57,41301.62703379225,18.074,18.0793,18.0686,18.074,41301.627
2010-09-27 12:45:00,33.57,33.57,33.55,33.56,18912.529550827425,18.074,18.074,18.0632,18.0686,18912.5296
2010-09-27 12:50:00,33.56,33.57,33.55,33.55,15714.087053261022,18.0686,18.074,18.0632,18.0632,15714.0871
2010-09-27 12:55:00,33.55,33.55,33.55,33.55,6535.947712418301,18.0632,18.0632,18.0632,18.0632,6535.9477
2010-09-27 13:00:00,33.55,33.55,33.52,33.55,26143.790849673205,18.0632,18.0632,18.047,18.0632,26143.7908
2010-09-27 13:05:00,33.55,33.56,33.54,33.54,34904.74203865944,18.0632,18.0686,18.0578,18.0578,34904.742
2010-09-27 13:10:00,33.54,33.55,33.51,33.51,24892.22639410374,18.0578,18.0632,18.0417,18.0417,24892.2264
2010-09-27 13:15:00,33.51,33.52,33.48,33.48,19607.843137254906,18.0417,18.047,18.0255,18.0255,19607.8431
2010-09-27 13:20:00,33.49,33.57,33.49,33.57,56459.46321791128,18.0309,18.074,18.0309,18.074,56459.4632
2010-09-27 13:25:00,33.57,33.58,33.55,33.55,38937.560839938815,18.074,18.0793,18.0632,18.0632,38937.5608
2010-09-27 13:30:00,33.56,33.56,33.54,33.55,16270.337922403003,18.0686,18.0686,18.0578,18.0632,16270.3379
2010-09-27 13:35:00,33.55,33.56,33.55,33.55,13350.020859407594,18.0632,18.0686,18.0632,18.0632,13350.0209
2010-09-27 13:40:00,33.55,33.57,33.55,33.57,40189.12529550828,18.0632,18.074,18.0632,18.074,40189.1253
2010-09-27 13:45:00,33.57,33.6,33.57,33.58,38242.24725351133,18.074,18.0901,18.074,18.0793,38242.2473
2010-09-27 13:50:00,33.58,33.6,33.56,33.57,56320.40050062579,18.0793,18.0901,18.0686,18.074,56320.4005
2010-09-27 13:55:00,33.57,33.58,33.57,33.57,278403.5600055625,18.074,18.0793,18.074,18.074,278403.56
2010-09-27 14:00:00,33.57,33.58,33.57,33.57,179808.09345014603,18.074,18.0793,18.074,18.074,179808.0935
2010-09-27 14:05:00,33.57,33.57,33.55,33.56,19468.780419969407,18.074,18.074,18.0632,18.0686,19468.7804
2010-09-27 14:10:00,33.55,33.57,33.54,33.57,18356.27868168544,18.0632,18.074,18.0578,18.074,18356.2787
2010-09-27 14:15:00,33.57,33.58,33.56,33.57,38103.18453622584,18.074,18.0793,18.0686,18.074,38103.1845
2010-09-27 14:20:00,33.57,33.57,33.56,33.57,33514.114865804484,18.074,18.074,18.0686,18.074,33514.1149
2010-09-27 14:25:00,33.57,33.6,33.56,33.59,33375.05214851898,18.074,18.0901,18.0686,18.0847,33375.0521
2010-09-27 14:30:00,33.6,33.6,33.57,33.57,57293.83952162426,18.0901,18.0901,18.074,18.074,57293.8395
2010-09-27 14:35:00,33.57,33.57,33.55,33.57,32957.8639966625,18.074,18.074,18.0632,18.074,32957.864
2010-09-27 14:40:00,33.57,33.58,33.57,33.57,62300.0973439021,18.074,18.0793,18.074,18.074,62300.0973
2010-09-27 14:45:00,33.57,33.57,33.57,33.57,17660.96509525796,18.074,18.074,18.074,18.074,17660.9651
2010-09-27 14:50:00,33.57,33.58,33.56,33.58,20303.156723682383,18.074,18.0793,18.0686,18.0793,20303.1567
2010-09-27 14:55:00,33.57,33.58,33.52,33.53,34765.679321373944,18.074,18.0793,18.047,18.0524,34765.6793
2010-09-27 15:00:00,33.53,33.54,33.51,33.52,34904.74203865944,18.0524,18.0578,18.0417,18.047,34904.742
2010-09-27 15:05:00,33.51,33.52,33.5,33.51,33514.114865804484,18.0417,18.047,18.0363,18.0417,33514.1149
2010-09-27 15:10:00,33.51,33.52,33.5,33.5,22110.97204839383,18.0417,18.047,18.0363,18.0363,22110.972
2010-09-27 15:15:00,33.5,33.52,33.5,33.52,46586.01029064108,18.0363,18.047,18.0363,18.047,46586.0103
2010-09-27 15:20:00,33.52,33.52,33.5,33.51,66889.16701432347,18.047,18.047,18.0363,18.0417,66889.167
2010-09-27 15:25:00,33.51,33.51,33.5,33.5,48254.76289806704,18.0417,18.0417,18.0363,18.0363,48254.7629
2010-09-27 15:30:00,33.5,33.5,33.48,33.48,83437.63037129746,18.0363,18.0363,18.0255,18.0255,83437.6304
2010-09-27 15:35:00,33.48,33.48,33.44,33.44,50340.70365734947,18.0255,18.0255,18.004,18.004,50340.7037
2010-09-27 15:40:00,33.44,33.45,33.4,33.41,119037.68599638436,18.004,18.0094,17.9824,17.9878,119037.686
2010-09-27 15:45:00,33.41,33.42,33.37,33.39,98317.3411208455,17.9878,17.9932,17.9663,17.977,98317.3411
2010-09-27 15:50:00,33.38,33.39,33.33,33.34,95536.0867751356,17.9717,17.977,17.9447,17.9501,95536.0868
2010-09-27 15:55:00,33.34,33.36,33.31,33.36,191628.4244194132,17.9501,17.9609,17.934,17.9609,191628.4244
2010-09-28 09:30:00,33.38,33.42,33.21,33.22,60075.09386733417,17.9717,17.9932,17.8801,17.8855,60075.0939
2010-09-28 09:35:00,33.22,33.27,33.17,33.2,33375.05214851898,17.8855,17.9124,17.8586,17.8748,33375.0521
2010-09-28 09:40:00,33.19,33.19,33.04,33.12,49228.20191906551,17.8694,17.8694,17.7886,17.8317,49228.2019
2010-09-28 09:45:00,33.09,33.21,33.08,33.2,30454.73508552357,17.8155,17.8801,17.8101,17.8748,30454.7351
2010-09-28 09:50:00,33.19,33.29,33.19,33.29,25587.539980531223,17.8694,17.9232,17.8694,17.9232,25587.54
2010-09-28 09:55:00,33.29,33.36,33.28,33.31,48950.07648449451,17.9232,17.9609,17.9178,17.934,48950.0765
2010-09-28 10:00:00,33.29,33.31,33.11,33.27,70087.60951188987,17.9232,17.934,17.8263,17.9124,70087.6095
2010-09-28 10:05:00,33.27,33.27,33.16,33.19,34070.36573494646,17.9124,17.9124,17.8532,17.8694,34070.3657
2010-09-28 10:10:00,33.2,33.24,33.18,33.24,18078.15324711445,17.8748,17.8963,17.864,17.8963,18078.1532
2010-09-28 10:15:00,33.24,33.24,33.2,33.2,26700.041718815188,17.8963,17.8963,17.8748,17.8748,26700.0417
2010-09-28 10:20:00,33.2,33.3,33.19,33.29,33514.114865804484,17.8748,17.9286,17.8694,17.9232,33514.1149
2010-09-28 10:25:00,33.29,33.35,33.29,33.35,108190.79404811571,17.9232,17.9555,17.9232,17.9555,108190.794
2010-09-28 10:30:00,33.35,33.42,33.34,33.38,53121.958003059386,17.9555,17.9932,17.9501,17.9717,53121.958
2010-09-28 10:35:00,33.38,33.4,33.36,33.36,34348.49116951745,17.9717,17.9824,17.9609,17.9609,34348.4912
2010-09-28 10:40:00,33.35,33.39,33.33,33.36,36712.557363370885,17.9555,17.977,17.9447,17.9609,36712.5574
2010-09-28 10:45:00,33.36,33.42,33.36,33.4,55764.1496314838,17.9609,17.9932,17.9609,17.9824,55764.1496
2010-09-28 10:50:00,33.4,33.41,33.39,33.4,26839.104436100683,17.9824,17.9878,17.977,17.9824,26839.1044
2010-09-28 10:55:00,33.4,33.45,33.4,33.42,32401.613127520515,17.9824,18.0094,17.9824,17.9932,32401.6131
2010-09-28 11:00:00,33.42,33.47,33.42,33.46,59240.7175636212,17.9932,18.0201,17.9932,18.0147,59240.7176
2010-09-28 11:05:00,33.46,33.46,33.42,33.42,44500.06953135865,18.0147,18.0147,17.9932,17.9932,44500.0695
2010-09-28 11:10:00,33.42,33.45,33.41,33.42,17104.71422611598,17.9932,18.0094,17.9878,17.9932,17104.7142
2010-09-28 11:15:00,33.42,33.45,33.41,33.45,82464.19135029899,17.9932,18.0094,17.9878,18.0094,82464.1914
2010-09-28 11:20:00,33.44,33.49,33.44,33.49,127520.51175079962,18.004,18.0309,18.004,18.0309,127520.5118
2010-09-28 11:25:00,33.49,33.5,33.46,33.47,94840.77318870812,18.0309,18.0363,18.0147,18.0201,94840.7732
2010-09-28 11:30:00,33.48,33.52,33.47,33.5,44221.94409678766,18.0255,18.047,18.0201,18.0363,44221.9441
2010-09-28 11:35:00,33.5,33.53,33.5,33.51,119593.93686552635,18.0363,18.0524,18.0363,18.0417,119593.9369
2010-09-28 11:40:00,33.51,33.52,33.5,33.5,62856.34821304409,18.0417,18.047,18.0363,18.0363,62856.3482
2010-09-28 11:45:00,33.5,33.5,33.43,33.44,38381.30997079684,18.0363,18.0363,17.9986,18.004,38381.31
2010-09-28 11:50:00,33.44,33.45,33.43,33.45,41301.62703379225,18.004,18.0094,17.9986,18.0094,41301.627
2010-09-28 11:55:00,33.44,33.44,33.42,33.44,157140.87053261022,18.004,18.004,17.9932,18.004,157140.8705
2010-09-28 12:00:00,33.43,33.45,33.42,33.42,167292.4488944514,17.9986,18.0094,17.9932,17.9932,167292.4489
2010-09-28 12:05:00,33.43,33.44,33.42,33.44,83993.88124043944,17.9986,18.004,17.9932,18.004,83993.8812
2010-09-28 12:10:00,33.43,33.47,33.43,33.47,15157.836184119038,17.9986,18.0201,17.9986,18.0201,15157.8362
2010-09-28 12:15:00,33.47,33.49,33.43,33.46,69253.2332081769,18.0201,18.0309,17.9986,18.0147,69253.2332
2010-09-28 12:20:00,33.46,33.47,33.45,33.46,132665.83229036297,18.0147,18.0201,18.0094,18.0147,132665.8323
2010-09-28 12:25:00,33.46,33.47,33.42,33.45,97900.15296898902,18.0147,18.0201,17.9932,18.0094,97900.153
2010-09-28 12:30:00,33.45,33.45,33.43,33.44,58267.27854262273,18.0094,18.0094,17.9986,18.004,58267.2785
2010-09-28 12:35:00,33.44,33.45,33.42,33.42,57154.77680433876,18.004,18.0094,17.9932,17.9932,57154.7768
2010-09-28 12:40:00,33.42,33.43,33.41,33.42,36017.243776943404,17.9932,17.9986,17.9878,17.9932,36017.2438
2010-09-28 12:45:00,33.43,33.43,33.4,33.4,35043.80475594493,17.9986,17.9986,17.9824,17.9824,35043.8048
2010-09-28 12:50:00,33.41,33.42,33.39,33.4,45334.44583507162,17.9878,17.9932,17.977,17.9824,45334.4458
2010-09-28 12:55:00,33.39,33.41,33.38,33.4,38242.24725351133,17.977,17.9878,17.9717,17.9824,38242.2473
2010-09-28 13:00:00,33.4,33.41,33.36,33.37,92615.7697121402,17.9824,17.9878,17.9609,17.9663,92615.7697
2010-09-28 13:05:00,33.37,33.37,33.27,33.28,166875.26074259492,17.9663,17.9663,17.9124,17.9178,166875.2607
2010-09-28 13:10:00,33.29,33.37,33.27,33.36,41162.564316506745,17.9232,17.9663,17.9124,17.9609,41162.5643
2010-09-28 13:15:00,33.36,33.37,33.35,33.37,44500.06953135865,17.9609,17.9663,17.9555,17.9663,44500.0695
2010-09-28 13:20:00,33.37,33.42,33.37,33.42,23779.724655819777,17.9663,17.9932,17.9663,17.9932,23779.7247
2010-09-28 13:25:00,33.42,33.43,33.37,33.37,60353.21930190516,17.9932,17.9986,17.9663,17.9663,60353.2193
2010-09-28 13:30:00,33.37,33.4,33.37,33.4,25309.41454596023,17.9663,17.9824,17.9663,17.9824,25309.4145
2010-09-28 13:35:00,33.4,33.45,33.4,33.45,17104.71422611598,17.9824,18.0094,17.9824,18.0094,17104.7142
2010-09-28 13:40:00,33.45,33.45,33.42,33.45,172437.76943401474,18.0094,18.0094,17.9932,18.0094,172437.7694
2010-09-28 13:45:00,33.45,33.45,33.4,33.44,31984.424975664027,18.0094,18.0094,17.9824,18.004,31984.425
2010-09-28 13:50:00,33.44,33.47,33.44,33.47,158531.49770546518,18.004,18.0201,18.004,18.0201,158531.4977
2010-09-28 13:55:00,33.47,33.49,33.43,33.45,130579.89153108052,18.0201,18.0309,17.9986,18.0094,130579.8915
2010-09-28 14:00:00,33.45,33.45,33.43,33.45,43109.442358503686,18.0094,18.0094,17.9986,18.0094,43109.4424
2010-09-28 14:05:00,33.45,33.47,33.45,33.46,44361.00681407315,18.0094,18.0201,18.0094,18.0147,44361.0068
2010-09-28 14:10:00,33.46,33.47,33.42,33.42,118620.4978445279,18.0147,18.0201,17.9932,17.9932,118620.4978
2010-09-28 14:15:00,33.42,33.43,33.35,33.37,145876.79043248505,17.9932,17.9986,17.9555,17.9663,145876.7904
2010-09-28 14:20:00,33.37,33.41,33.37,33.37,51592.26811291893,17.9663,17.9878,17.9663,17.9663,51592.2681
2010-09-28 14:25:00,33.37,33.39,33.29,33.29,81907.94048115701,17.9663,17.977,17.9232,17.9232,81907.9405
2010-09-28 14:30:00,33.29,33.36,33.28,33.36,33931.30301766097,17.9232,17.9609,17.9178,17.9609,33931.303
2010-09-28 14:35:00,33.35,33.38,33.33,33.35,69253.2332081769,17.9555,17.9717,17.9447,17.9555,69253.2332
2010-09-28 14:40:00,33.36,33.37,33.32,33.35,44778.19496592964,17.9609,17.9663,17.9394,17.9555,44778.195
2010-09-28 14:45:00,33.35,33.35,33.28,33.3,91364.20525657073,17.9555,17.9555,17.9178,17.9286,91364.2053
2010-09-28 14:50:00,33.3,33.32,33.29,33.3,22110.97204839383,17.9286,17.9394,17.9232,17.9286,22110.972
2010-09-28 14:55:00,33.3,33.33,33.28,33.33,36851.62008065638,17.9286,17.9447,17.9178,17.9447,36851.6201
2010-09-28 15:00:00,33.33,33.37,33.33,33.36,48254.76289806704,17.9447,17.9663,17.9447,17.9609,48254.7629
2010-09-28 15:05:00,33.37,33.47,33.37,33.43,2172854.957585871,17.9663,18.0201,17.9663,17.9986,2172854.9576
2010-09-28 15:10:00,33.42,33.45,33.42,33.43,129884.57794465304,17.9932,18.0094,17.9932,17.9986,129884.5779
2010-09-28 15:15:00,33.43,33.45,33.42,33.45,109164.23306911418,17.9986,18.0094,17.9932,18.0094,109164.2331
2010-09-28 15:20:00,33.45,33.45,33.41,33.44,87887.63732443332,18.0094,18.0094,17.9878,18.004,87887.6373
2010-09-28 15:25:00,33.43,33.45,33.43,33.44,61604.78375747462,17.9986,18.0094,17.9986,18.004,61604.7838
2010-09-28 15:30:00,33.44,33.46,33.42,33.46,135864.27478792935,18.004,18.0147,17.9932,18.0147,135864.2748
2010-09-28 15:35:00,33.46,33.47,33.44,33.46,448338.2005284384,18.0147,18.0201,18.004,18.0147,448338.2005
2010-09-28 15:40:00,33.46,33.5,33.45,33.46,155889.30607704076,18.0147,18.0363,18.0094,18.0147,155889.3061
2010-09-28 15:45:00,33.46,33.48,33.45,33.47,359894.31233486306,18.0147,18.0255,18.0094,18.0201,359894.3123
2010-09-28 15:50:00,33.47,33.5,33.45,33.47,361145.8767904325,18.0201,18.0363,18.0094,18.0201,361145.8768
2010-09-28 15:55:00,33.47,33.49,33.4,33.4,539424.2803504381,18.0201,18.0309,17.9824,17.9824,539424.2804
2010-09-29 09:30:00,33.4,33.45,33.34,33.42,69392.29592546239,17.9824,18.0094,17.9501,17.9932,69392.2959
2010-09-29 09:35:00,33.42,33.45,33.4,33.41,38798.49812265332,17.9932,18.0094,17.9824,17.9878,38798.4981
2010-09-29 09:40:00,33.42,33.54,33.42,33.47,62856.34821304409,17.9932,18.0578,17.9932,18.0201,62856.3482
2010-09-29 09:45:00,33.47,33.48,33.45,33.47,38242.24725351133,18.0201,18.0255,18.0094,18.0201,38242.2473
2010-09-29 09:50:00,33.46,33.47,33.43,33.44,71478.23668474483,18.0147,18.0201,17.9986,18.004,71478.2367
2010-09-29 09:55:00,33.43,33.44,33.37,33.39,51175.079961062445,17.9986,18.004,17.9663,17.977,51175.08
2010-09-29 10:00:00,33.39,33.43,33.37,33.42,31706.299541093034,17.977,17.9986,17.9663,17.9932,31706.2995
2010-09-29 10:05:00,33.44,33.45,33.42,33.43,51453.20539563344,18.004,18.0094,17.9932,17.9986,51453.2054
2010-09-29 10:10:00,33.43,33.43,33.4,33.42,32679.738562091505,17.9986,17.9986,17.9824,17.9932,32679.7386
2010-09-29 10:15:00,33.43,33.43,33.35,33.36,75371.99276873871,17.9986,17.9986,17.9555,17.9609,75371.9928
2010-09-29 10:20:00,33.35,33.37,33.31,33.37,50062.57822277848,17.9555,17.9663,17.934,17.9663,50062.5782
2010-09-29 10:25:00,33.36,33.36,33.29,33.35,46307.88485607009,17.9609,17.9609,17.9232,17.9555,46307.8849
2010-09-29 10:30:00,33.34,33.37,33.33,33.35,163259.63009317205,17.9501,17.9663,17.9447,17.9555,163259.6301
2010-09-29 10:35:00,33.34,33.37,33.34,33.37,50201.640940063975,17.9501,17.9663,17.9501,17.9663,50201.6409
2010-09-29 10:40:00,33.37,33.4,33.36,33.37,48532.88833263802,17.9663,17.9824,17.9609,17.9663,48532.8883
2010-09-29 10:45:00,33.37,33.37,33.32,33.36,58823.52941176471,17.9663,17.9663,17.9394,17.9609,58823.5294
2010-09-29 10:50:00,33.35,33.35,33.29,33.29,26421.916284244195,17.9555,17.9555,17.9232,17.9232,26421.9163
2010-09-29 10:55:00,33.29,33.32,33.27,33.29,77457.93352802114,17.9232,17.9394,17.9124,17.9232,77457.9335
2010-09-29 11:00:00,33.29,33.35,33.29,33.35,50757.891809205954,17.9232,17.9555,17.9232,17.9555,50757.8918
2010-09-29 11:05:00,33.34,33.35,33.33,33.33,24057.85009039077,17.9501,17.9555,17.9447,17.9447,24057.8501
2010-09-29 11:10:00,33.33,33.34,33.33,33.33,33653.17758308998,17.9447,17.9501,17.9447,17.9447,33653.1776
2010-09-29 11:15:00,33.33,33.37,33.32,33.35,70087.60951188987,17.9447,17.9663,17.9394,17.9555,70087.6095
2010-09-29 11:20:00,33.34,33.34,33.28,33.3,53261.02072034488,17.9501,17.9501,17.9178,17.9286,53261.0207
2010-09-29 11:25:00,33.29,33.32,33.29,33.32,22667.22291753581,17.9232,17.9394,17.9232,17.9394,22667.2229
2010-09-29 11:30:00,33.33,33.34,33.28,33.29,46446.94757335559,17.9447,17.9501,17.9178,17.9232,46446.9476
2010-09-29 11:35:00,33.28,33.32,33.28,33.31,29759.421499096094,17.9178,17.9394,17.9178,17.934,29759.4215
2010-09-29 11:40:00,33.31,33.32,33.29,33.29,32818.801279377,17.934,17.9394,17.9232,17.9232,32818.8013
2010-09-29 11:45:00,33.29,33.3,33.27,33.28,43665.69322764567,17.9232,17.9286,17.9124,17.9178,43665.6932
2010-09-29 11:50:00,33.29,33.31,33.28,33.3,25031.28911138924,17.9232,17.934,17.9178,17.9286,25031.2891
2010-09-29 11:55:00,33.3,33.33,33.3,33.32,19190.65498539841,17.9286,17.9447,17.9286,17.9394,19190.655
2010-09-29 12:00:00,33.32,33.32,33.29,33.31,36990.682797941874,17.9394,17.9394,17.9232,17.934,36990.6828
2010-09-29 12:05:00,33.3,33.34,33.3,33.34,35460.992907801425,17.9286,17.9501,17.9286,17.9501,35460.9929
2010-09-29 12:10:00,33.33,33.34,33.26,33.28,85523.5711305799,17.9447,17.9501,17.9071,17.9178,85523.5711
2010-09-29 12:15:00,33.27,33.29,33.27,33.29,54929.77332777083,17.9124,17.9232,17.9124,17.9232,54929.7733
2010-09-29 12:20:00,33.3,33.3,33.29,33.29,38937.560839938815,17.9286,17.9286,17.9232,17.9232,38937.5608
2010-09-29 12:25:00,33.29,33.29,33.28,33.29,45056.32040050063,17.9232,17.9232,17.9178,17.9232,45056.3204
2010-09-29 12:30:00,33.29,33.31,33.28,33.3,61326.65832290363,17.9232,17.934,17.9178,17.9286,61326.6583
2010-09-29 12:35:00,33.3,33.32,33.29,33.31,40328.18801279378,17.9286,17.9394,17.9232,17.934,40328.188
2010-09-29 12:40:00,33.31,33.34,33.3,33.32,39493.8117090808,17.934,17.9501,17.9286,17.9394,39493.8117
2010-09-29 12:45:00,33.31,33.34,33.3,33.33,60909.47017104715,17.934,17.9501,17.9286,17.9447,60909.4702
2010-09-29 12:50:00,33.32,33.33,33.32,33.32,33375.05214851898,17.9394,17.9447,17.9394,17.9394,33375.0521
2010-09-29 12:55:00,33.32,33.33,33.32,33.32,13489.08357669309,17.9394,17.9447,17.9394,17.9394,13489.0836
2010-09-29 13:00:00,33.32,33.32,33.31,33.32,23362.53650396329,17.9394,17.9394,17.934,17.9394,23362.5365
2010-09-29 13:05:00,33.32,33.33,33.28,33.28,30454.73508552357,17.9394,17.9447,17.9178,17.9178,30454.7351
2010-09-29 13:10:00,33.29,33.29,33.27,33.27,16687.52607425949,17.9232,17.9232,17.9124,17.9124,16687.5261
2010-09-29 13:15:00,33.27,33.27,33.26,33.26,16826.58879154499,17.9124,17.9124,17.9071,17.9071,16826.5888
2010-09-29 13:20:00,33.27,33.27,33.26,33.26,12237.519121123629,17.9124,17.9124,17.9071,17.9071,12237.5191
2010-09-29 13:25:00,33.26,33.27,33.2,33.2,46029.7594214991,17.9071,17.9124,17.8748,17.8748,46029.7594
2010-09-29 13:30:00,33.21,33.22,33.2,33.22,12932.832707551106,17.8801,17.8855,17.8748,17.8855,12932.8327
2010-09-29 13:35:00,33.22,33.22,33.16,33.16,36990.682797941874,17.8855,17.8855,17.8532,17.8532,36990.6828
2010-09-29 13:40:00,33.16,33.19,33.16,33.19,38937.560839938815,17.8532,17.8694,17.8532,17.8694,38937.5608
2010-09-29 13:45:00,33.2,33.22,33.18,33.21,51314.14267834794,17.8748,17.8855,17.864,17.8801,51314.1427
2010-09-29 13:50:00,33.2,33.22,33.2,33.22,10568.76651369768,17.8748,17.8855,17.8748,17.8855,10568.7665
2010-09-29 13:55:00,33.22,33.28,33.22,33.27,18078.15324711445,17.8855,17.9178,17.8855,17.9124,18078.1532
2010-09-29 14:00:00,33.27,33.3,33.27,33.29,32679.738562091505,17.9124,17.9286,17.9124,17.9232,32679.7386
2010-09-29 14:05:00,33.29,33.29,33.27,33.27,18495.341398970937,17.9232,17.9232,17.9124,17.9124,18495.3414
2010-09-29 14:10:00,33.26,33.29,33.25,33.27,30176.60965095258,17.9071,17.9232,17.9017,17.9124,30176.6097
2010-09-29 14:15:00,33.28,33.29,33.28,33.29,24196.912807676264,17.9178,17.9232,17.9178,17.9232,24196.9128
2010-09-29 14:20:00,33.29,33.29,33.29,33.29,9595.327492699207,17.9232,17.9232,17.9232,17.9232,9595.3275
2010-09-29 14:25:00,33.29,33.29,33.24,33.24,40606.313447364766,17.9232,17.9232,17.8963,17.8963,40606.3134
2010-09-29 14:30:00,33.24,33.24,33.22,33.24,36851.62008065638,17.8963,17.8963,17.8855,17.8963,36851.6201
2010-09-29 14:35:00,33.24,33.27,33.23,33.27,22806.285634821303,17.8963,17.9124,17.8909,17.9124,22806.2856
2010-09-29 14:40:00,33.27,33.29,33.27,33.29,51453.20539563344,17.9124,17.9232,17.9124,17.9232,51453.2054
2010-09-29 14:45:00,33.29,33.29,33.28,33.29,37685.99638436936,17.9232,17.9232,17.9178,17.9232,37685.9964
2010-09-29 14:50:00,33.29,33.29,33.28,33.29,29064.107912668616,17.9232,17.9232,17.9178,17.9232,29064.1079
2010-09-29 14:55:00,33.29,33.32,33.29,33.32,84272.00667501043,17.9232,17.9394,17.9232,17.9394,84272.0067
2010-09-29 15:00:00,33.32,33.32,33.3,33.3,50479.76637463496,17.9394,17.9394,17.9286,17.9286,50479.7664
2010-09-29 15:05:00,33.29,33.29,33.22,33.24,66193.85342789599,17.9232,17.9232,17.8855,17.8963,66193.8534
2010-09-29 15:10:00,33.24,33.26,33.19,33.21,86775.13558614936,17.8963,17.9071,17.8694,17.8801,86775.1356
2010-09-29 15:15:00,33.2,33.22,33.16,33.21,54790.71061048533,17.8748,17.8855,17.8532,17.8801,54790.7106
2010-09-29 15:20:00,33.21,33.24,33.19,33.24,54651.64789319984,17.8801,17.8963,17.8694,17.8963,54651.6479
2010-09-29 15:25:00,33.24,33.24,33.15,33.16,151161.1736893339,17.8963,17.8963,17.8478,17.8532,151161.1737
2010-09-29 15:30:00,33.16,33.17,33.13,33.15,177026.8391044361,17.8532,17.8586,17.8371,17.8478,177026.8391
2010-09-29 15:35:00,33.15,33.24,33.15,33.24,89417.32721457379,17.8478,17.8963,17.8478,17.8963,89417.3272
2010-09-29 15:40:00,33.24,33.27,33.19,33.21,129467.38979279656,17.8963,17.9124,17.8694,17.8801,129467.3898
2010-09-29 15:45:00,33.21,33.27,33.21,33.27,124322.06925323322,17.8801,17.9124,17.8801,17.9124,124322.0693
2010-09-29 15:50:00,33.27,33.28,33.24,33.24,100403.28188012796,17.9124,17.9178,17.8963,17.8963,100403.2819
2010-09-29 15:55:00,33.24,33.26,33.24,33.25,128911.13892365458,17.8963,17.9071,17.8963,17.9017,128911.1389
2010-09-30 09:30:00,33.48,33.69,33.48,33.65,99847.03101098596,18.0255,18.1386,18.0255,18.117,99847.031
2010-09-30 09:35:00,33.64,33.67,33.57,33.6,90947.01710471424,18.1116,18.1278,18.074,18.0901,90947.0171
2010-09-30 09:40:00,33.6,33.68,33.54,33.57,432485.0507578919,18.0901,18.1332,18.0578,18.074,432485.0508
2010-09-30 09:45:00,33.58,33.63,33.48,33.51,75511.0554860242,18.0793,18.1063,18.0255,18.0417,75511.0555
2010-09-30 09:50:00,33.5,33.52,33.37,33.45,39910.999860937285,18.0363,18.047,17.9663,18.0094,39910.9999
2010-09-30 09:55:00,33.45,33.5,33.41,33.5,59936.03115004868,18.0094,18.0363,17.9878,18.0363,59936.0312
2010-09-30 10:00:00,33.48,33.48,33.39,33.44,24892.22639410374,18.0255,18.0255,17.977,18.004,24892.2264
2010-09-30 10:05:00,33.45,33.51,33.44,33.5,32818.801279377,18.0094,18.0417,18.004,18.0363,32818.8013
2010-09-30 10:10:00,33.5,33.5,33.39,33.5,33514.114865804484,18.0363,18.0363,17.977,18.0363,33514.1149
2010-09-30 10:15:00,33.49,33.51,33.46,33.46,50479.76637463496,18.0309,18.0417,18.0147,18.0147,50479.7664
2010-09-30 10:20:00,33.46,33.47,33.42,33.42,51314.14267834794,18.0147,18.0201,17.9932,17.9932,51314.1427
2010-09-30 10:25:00,33.42,33.48,33.42,33.44,40189.12529550828,17.9932,18.0255,17.9932,18.004,40189.1253
2010-09-30 10:30:00,33.44,33.47,33.43,33.45,59796.968432763184,18.004,18.0201,17.9986,18.0094,59796.9684
2010-09-30 10:35:00,33.45,33.47,33.42,33.43,42275.06605479072,18.0094,18.0201,17.9932,17.9986,42275.0661
2010-09-30 10:40:00,33.42,33.49,33.42,33.48,28090.668891670142,17.9932,18.0309,17.9932,18.0255,28090.6689
2010-09-30 10:45:00,33.47,33.47,33.37,33.39,39910.999860937285,18.0201,18.0201,17.9663,17.977,39910.9999
2010-09-30 10:50:00,33.4,33.45,33.4,33.4,62856.34821304409,17.9824,18.0094,17.9824,17.9824,62856.3482
2010-09-30 10:55:00,33.39,33.4,33.28,33.32,56042.2750660548,17.977,17.9824,17.9178,17.9394,56042.2751
2010-09-30 11:00:00,33.32,33.36,33.29,33.36,39354.748991795306,17.9394,17.9609,17.9232,17.9609,39354.749
2010-09-30 11:05:00,33.36,33.38,33.3,33.3,81768.87776387151,17.9609,17.9717,17.9286,17.9286,81768.8778
2010-09-30 11:10:00,33.3,33.34,33.29,33.3,36573.49464608539,17.9286,17.9501,17.9232,17.9286,36573.4946
2010-09-30 11:15:00,33.29,33.29,33.22,33.26,49784.45278820748,17.9232,17.9232,17.8855,17.9071,49784.4528
2010-09-30 11:20:00,33.26,33.27,33.19,33.2,42831.316923932696,17.9071,17.9124,17.8694,17.8748,42831.3169
2010-09-30 11:25:00,33.2,33.2,33.12,33.12,92476.70699485469,17.8748,17.8748,17.8317,17.8317,92476.707
2010-09-30 11:30:00,33.11,33.21,33.11,33.19,54651.64789319984,17.8263,17.8801,17.8263,17.8694,54651.6479
2010-09-30 11:35:00,33.19,33.2,33.14,33.19,33375.05214851898,17.8694,17.8748,17.8424,17.8694,33375.0521
2010-09-30 11:40:00,33.19,33.24,33.18,33.23,27673.48073981365,17.8694,17.8963,17.864,17.8909,27673.4807
2010-09-30 11:45:00,33.24,33.27,33.22,33.27,30871.923237380062,17.8963,17.9124,17.8855,17.9124,30871.9232
2010-09-30 11:50:00,33.28,33.32,33.22,33.23,92337.6442775692,17.9178,17.9394,17.8855,17.8909,92337.6443
2010-09-30 11:55:00,33.22,33.24,33.16,33.19,29759.421499096094,17.8855,17.8963,17.8532,17.8694,29759.4215
2010-09-30 12:00:00,33.19,33.2,33.09,33.09,49506.327353636494,17.8694,17.8748,17.8155,17.8155,49506.3274
2010-09-30 12:05:00,33.09,33.14,33.09,33.11,26421.916284244195,17.8155,17.8424,17.8155,17.8263,26421.9163
2010-09-30 12:10:00,33.12,33.12,33.09,33.11,30315.67236823808,17.8317,17.8317,17.8155,17.8263,30315.6724
2010-09-30 12:15:00,33.11,33.14,33.11,33.11,21693.78389653734,17.8263,17.8424,17.8263,17.8263,21693.7839
2010-09-30 12:20:00,33.11,33.12,33.09,33.12,30593.79780280907,17.8263,17.8317,17.8155,17.8317,30593.7978
2010-09-30 12:25:00,33.11,33.13,33.06,33.06,61882.90919204562,17.8263,17.8371,17.7994,17.7994,61882.9092
2010-09-30 12:30:00,33.06,33.11,33.05,33.11,40606.313447364766,17.7994,17.8263,17.794,17.8263,40606.3134
2010-09-30 12:35:00,33.11,33.18,33.11,33.18,31428.174106522045,17.8263,17.864,17.8263,17.864,31428.1741
2010-09-30 12:40:00,33.18,33.22,33.18,33.2,21554.721179251843,17.864,17.8855,17.864,17.8748,21554.7212
2010-09-30 12:45:00,33.21,33.24,33.2,33.23,18634.40411625643,17.8801,17.8963,17.8748,17.8909,18634.4041
2010-09-30 12:50:00,33.23,33.27,33.23,33.27,14184.397163120568,17.8909,17.9124,17.8909,17.9124,14184.3972
2010-09-30 12:55:00,33.27,33.28,33.26,33.27,23501.599221248784,17.9124,17.9178,17.9071,17.9124,23501.5992
2010-09-30 13:00:00,33.27,33.28,33.27,33.27,17521.902377972467,17.9124,17.9178,17.9124,17.9124,17521.9024
2010-09-30 13:05:00,33.27,33.3,33.27,33.29,19607.843137254906,17.9124,17.9286,17.9124,17.9232,19607.8431
2010-09-30 13:10:00,33.3,33.32,33.29,33.29,36990.682797941874,17.9286,17.9394,17.9232,17.9232,36990.6828
2010-09-30 13:15:00,33.29,33.31,33.28,33.29,17521.902377972467,17.9232,17.934,17.9178,17.9232,17521.9024
2010-09-30 13:20:00,33.29,33.29,33.27,33.29,12793.769990265611,17.9232,17.9232,17.9124,17.9232,12793.77
2010-09-30 13:25:00,33.29,33.32,33.29,33.32,16548.463356973996,17.9232,17.9394,17.9232,17.9394,16548.4634
2010-09-30 13:30:00,33.32,33.33,33.32,33.33,13628.146293978583,17.9394,17.9447,17.9394,17.9447,13628.1463
2010-09-30 13:35:00,33.33,33.34,33.32,33.32,19885.96857182589,17.9447,17.9501,17.9394,17.9394,19885.9686
2010-09-30 13:40:00,33.32,33.32,33.28,33.29,17660.96509525796,17.9394,17.9394,17.9178,17.9232,17660.9651
2010-09-30 13:45:00,33.29,33.3,33.28,33.28,17243.776943401477,17.9232,17.9286,17.9178,17.9178,17243.7769
2010-09-30 13:50:00,33.29,33.29,33.26,33.27,34626.61660408845,17.9232,17.9232,17.9071,17.9124,34626.6166
2010-09-30 13:55:00,33.27,33.29,33.26,33.28,27534.418022528163,17.9124,17.9232,17.9071,17.9178,27534.418
2010-09-30 14:00:00,33.29,33.3,33.28,33.29,15157.836184119038,17.9232,17.9286,17.9178,17.9232,15157.8362
2010-09-30 14:05:00,33.29,33.3,33.27,33.28,30315.67236823808,17.9232,17.9286,17.9124,17.9178,30315.6724
2010-09-30 14:10:00,33.27,33.3,33.22,33.29,71617.29940203032,17.9124,17.9286,17.8855,17.9232,71617.2994
2010-09-30 14:15:00,33.29,33.3,33.24,33.27,29203.17062995411,17.9232,17.9286,17.8963,17.9124,29203.1706
2010-09-30 14:20:00,33.27,33.3,33.27,33.29,15992.212487832014,17.9124,17.9286,17.9124,17.9232,15992.2125
2010-09-30 14:25:00,33.29,33.31,33.28,33.29,19746.9058545404,17.9232,17.934,17.9178,17.9232,19746.9059
2010-09-30 14:30:00,33.29,33.32,33.29,33.32,17800.02781254346,17.9232,17.9394,17.9232,17.9394,17800.0278
2010-09-30 14:35:00,33.32,33.35,33.26,33.27,65915.727993325,17.9394,17.9555,17.9071,17.9124,65915.728
2010-09-30 14:40:00,33.27,33.27,33.23,33.23,51453.20539563344,17.9124,17.9124,17.8909,17.8909,51453.2054
2010-09-30 14:45:00,33.22,33.24,33.22,33.22,177304.9645390071,17.8855,17.8963,17.8855,17.8855,177304.9645
2010-09-30 14:50:00,33.22,33.23,33.22,33.22,45890.6967042136,17.8855,17.8909,17.8855,17.8855,45890.6967
2010-09-30 14:55:00,33.22,33.22,33.18,33.19,282575.4415241274,17.8855,17.8855,17.864,17.8694,282575.4415
2010-09-30 15:00:00,33.19,33.19,33.16,33.16,44500.06953135865,17.8694,17.8694,17.8532,17.8532,44500.0695
2010-09-30 15:05:00,33.16,33.22,33.16,33.21,42831.316923932696,17.8532,17.8855,17.8532,17.8801,42831.3169
2010-09-30 15:10:00,33.21,33.21,33.13,33.14,156306.49422889724,17.8801,17.8801,17.8371,17.8424,156306.4942
2010-09-30 15:15:00,33.14,33.17,33.12,33.16,62161.03462661661,17.8424,17.8586,17.8317,17.8532,62161.0346
2010-09-30 15:20:00,33.16,33.19,33.15,33.18,58823.52941176471,17.8532,17.8694,17.8478,17.864,58823.5294
2010-09-30 15:25:00,33.18,33.19,33.17,33.17,37685.99638436936,17.864,17.8694,17.8586,17.8586,37685.9964
2010-09-30 15:30:00,33.17,33.19,33.14,33.14,142122.09706577667,17.8586,17.8694,17.8424,17.8424,142122.0971
2010-09-30 15:35:00,33.14,33.15,33.12,33.15,92476.70699485469,17.8424,17.8478,17.8317,17.8478,92476.707
2010-09-30 15:40:00,33.15,33.17,33.13,33.15,73425.11472674177,17.8478,17.8586,17.8371,17.8478,73425.1147
2010-09-30 15:45:00,33.16,33.16,33.08,33.12,223751.91211236268,17.8532,17.8532,17.8101,17.8317,223751.9121
2010-09-30 15:50:00,33.11,33.18,33.11,33.15,572660.2697816716,17.8263,17.864,17.8263,17.8478,572660.2698
2010-09-30 15:55:00,33.15,33.17,33.1,33.1,465442.9147545544,17.8478,17.8586,17.8209,17.8209,465442.9148
2010-10-01 09:30:00,33.3,33.52,33.3,33.49,119593.93686552635,17.9286,18.047,17.9286,18.0309,119593.9369
2010-10-01 09:35:00,33.51,33.52,33.43,33.44,84967.32026143791,18.0417,18.047,17.9986,18.004,84967.3203
2010-10-01 09:40:00,33.44,33.47,33.42,33.47,47837.57474621054,18.004,18.0201,17.9932,18.0201,47837.5747
2010-10-01 09:45:00,33.47,33.5,33.41,33.44,47976.63746349604,18.0201,18.0363,17.9878,18.004,47976.6375
2010-10-01 09:50:00,33.43,33.45,33.35,33.37,60909.47017104715,17.9986,18.0094,17.9555,17.9663,60909.4702
2010-10-01 09:55:00,33.39,33.45,33.37,33.42,79126.68613544709,17.977,18.0094,17.9663,17.9932,79126.6861
2010-10-01 10:00:00,33.41,33.45,33.29,33.33,125017.3828396607,17.9878,18.0094,17.9232,17.9447,125017.3828
2010-10-01 10:05:00,33.32,33.43,33.29,33.42,30732.860520094564,17.9394,17.9986,17.9232,17.9932,30732.8605
2010-10-01 10:10:00,33.41,33.45,33.41,33.43,58545.40397719372,17.9878,18.0094,17.9878,17.9986,58545.404
2010-10-01 10:15:00,33.43,33.45,33.42,33.42,400083.4376303713,17.9986,18.0094,17.9932,17.9932,400083.4376
2010-10-01 10:20:00,33.42,33.42,33.27,33.29,27951.60617438465,17.9932,17.9932,17.9124,17.9232,27951.6062
2010-10-01 10:25:00,33.28,33.32,33.22,33.3,20303.156723682383,17.9178,17.9394,17.8855,17.9286,20303.1567
2010-10-01 10:30:00,33.3,33.31,33.24,33.26,51175.079961062445,17.9286,17.934,17.8963,17.9071,51175.08
2010-10-01 10:35:00,33.26,33.26,33.17,33.21,56737.58865248227,17.9071,17.9071,17.8586,17.8801,56737.5887
2010-10-01 10:40:00,33.21,33.29,33.21,33.29,35182.86747323043,17.8801,17.9232,17.8801,17.9232,35182.8675
2010-10-01 10:45:00,33.29,33.3,33.27,33.29,19190.65498539841,17.9232,17.9286,17.9124,17.9232,19190.655
2010-10-01 10:50:00,33.29,33.29,33.24,33.25,20303.156723682383,17.9232,17.9232,17.8963,17.9017,20303.1567
2010-10-01 10:55:00,33.25,33.27,33.22,33.26,18356.27868168544,17.9017,17.9124,17.8855,17.9071,18356.2787
2010-10-01 11:00:00,33.25,33.31,33.25,33.28,38937.560839938815,17.9017,17.934,17.9017,17.9178,38937.5608
2010-10-01 11:05:00,33.27,33.3,33.24,33.3,17243.776943401477,17.9124,17.9286,17.8963,17.9286,17243.7769
2010-10-01 11:10:00,33.29,33.31,33.26,33.26,22806.285634821303,17.9232,17.934,17.9071,17.9071,22806.2856
2010-10-01 11:15:00,33.26,33.34,33.26,33.33,28507.85704352664,17.9071,17.9501,17.9071,17.9447,28507.857
2010-10-01 11:20:00,33.33,33.34,33.29,33.3,63968.849951328055,17.9447,17.9501,17.9232,17.9286,63968.85
2010-10-01 11:25:00,33.3,33.33,33.28,33.32,24753.163676818247,17.9286,17.9447,17.9178,17.9394,24753.1637
2010-10-01 11:30:00,33.32,33.37,33.31,33.37,95536.0867751356,17.9394,17.9663,17.934,17.9663,95536.0868
2010-10-01 11:35:00,33.37,33.45,33.37,33.44,94145.45960228064,17.9663,18.0094,17.9663,18.004,94145.4596
2010-10-01 11:40:00,33.44,33.45,33.42,33.43,47420.38659435406,18.004,18.0094,17.9932,17.9986,47420.3866
2010-10-01 11:45:00,33.43,33.44,33.41,33.42,385759.97774996527,17.9986,18.004,17.9878,17.9932,385759.9777
2010-10-01 11:50:00,33.42,33.43,33.41,33.41,34626.61660408845,17.9932,17.9986,17.9878,17.9878,34626.6166
2010-10-01 11:55:00,33.41,33.42,33.41,33.41,24335.97552496176,17.9878,17.9932,17.9878,17.9878,24335.9755
2010-10-01 12:00:00,33.42,33.42,33.4,33.4,46307.88485607009,17.9932,17.9932,17.9824,17.9824,46307.8849
2010-10-01 12:05:00,33.4,33.42,33.4,33.41,27534.418022528163,17.9824,17.9932,17.9824,17.9878,27534.418
2010-10-01 12:10:00,33.41,33.41,33.37,33.38,17660.96509525796,17.9878,17.9878,17.9663,17.9717,17660.9651
2010-10-01 12:15:00,33.38,33.39,33.34,33.36,71200.11125017384,17.9717,17.977,17.9501,17.9609,71200.1113
2010-10-01 12:20:00,33.37,33.37,33.33,33.35,22389.09748296482,17.9663,17.9663,17.9447,17.9555,22389.0975
2010-10-01 12:25:00,33.36,33.37,33.34,33.37,38520.37268808233,17.9609,17.9663,17.9501,17.9663,38520.3727
2010-10-01 12:30:00,33.37,33.37,33.35,33.35,77736.05896259214,17.9663,17.9663,17.9555,17.9555,77736.059
2010-10-01 12:35:00,33.35,33.36,33.34,33.34,25170.35182867473,17.9555,17.9609,17.9501,17.9501,25170.3518
2010-10-01 12:40:00,33.34,33.34,33.3,33.33,13350.020859407594,17.9501,17.9501,17.9286,17.9447,13350.0209
2010-10-01 12:45:00,33.32,33.32,33.31,33.32,23084.4110693923,17.9394,17.9394,17.934,17.9394,23084.4111
2010-10-01 12:50:00,33.33,33.37,33.33,33.37,10707.829230983174,17.9447,17.9663,17.9447,17.9663,10707.8292
2010-10-01 12:55:00,33.36,33.37,33.36,33.37,13489.08357669309,17.9609,17.9663,17.9609,17.9663,13489.0836
2010-10-01 13:00:00,33.37,33.38,33.34,33.34,23084.4110693923,17.9663,17.9717,17.9501,17.9501,23084.4111
2010-10-01 13:05:00,33.34,33.39,33.33,33.34,53539.14615491587,17.9501,17.977,17.9447,17.9501,53539.1462
2010-10-01 13:10:00,33.34,33.38,33.34,33.36,16826.58879154499,17.9501,17.9717,17.9501,17.9609,16826.5888
2010-10-01 13:15:00,33.36,33.38,33.35,33.38,25587.539980531223,17.9609,17.9717,17.9555,17.9717,25587.54
2010-10-01 13:20:00,33.37,33.39,33.37,33.38,23362.53650396329,17.9663,17.977,17.9663,17.9717,23362.5365
2010-10-01 13:25:00,33.39,33.39,33.34,33.37,32957.8639966625,17.977,17.977,17.9501,17.9663,32957.864
2010-10-01 13:30:00,33.37,33.37,33.32,33.34,24335.97552496176,17.9663,17.9663,17.9394,17.9501,24335.9755
2010-10-01 13:35:00,33.34,33.34,33.31,33.31,20303.156723682383,17.9501,17.9501,17.934,17.934,20303.1567
2010-10-01 13:40:00,33.31,33.34,33.29,33.34,24196.912807676264,17.934,17.9501,17.9232,17.9501,24196.9128
2010-10-01 13:45:00,33.34,33.35,33.32,33.35,27117.22987067168,17.9501,17.9555,17.9394,17.9555,27117.2299
2010-10-01 13:50:00,33.35,33.36,33.33,33.35,40050.06257822278,17.9555,17.9609,17.9447,17.9555,40050.0626
2010-10-01 13:55:00,33.34,33.35,33.32,33.33,26143.790849673205,17.9501,17.9555,17.9394,17.9447,26143.7908
2010-10-01 14:00:00,33.33,33.35,33.31,33.35,58128.21582533723,17.9447,17.9555,17.934,17.9555,58128.2158
2010-10-01 14:05:00,33.35,33.37,33.34,33.36,24475.03824224725,17.9555,17.9663,17.9501,17.9609,24475.0382
2010-10-01 14:10:00,33.36,33.39,33.35,33.38,36017.243776943404,17.9609,17.977,17.9555,17.9717,36017.2438
2010-10-01 14:15:00,33.38,33.39,33.35,33.38,45612.57126964261,17.9717,17.977,17.9555,17.9717,45612.5713
2010-10-01 14:20:00,33.39,33.39,33.35,33.37,67445.41788346544,17.977,17.977,17.9555,17.9663,67445.4179
2010-10-01 14:25:00,33.37,33.4,33.35,33.37,33514.114865804484,17.9663,17.9824,17.9555,17.9663,33514.1149
2010-10-01 14:30:00,33.37,33.39,33.29,33.33,471839.7997496872,17.9663,17.977,17.9232,17.9447,471839.7997
2010-10-01 14:35:00,33.34,33.37,33.34,33.37,36434.431928799895,17.9501,17.9663,17.9501,17.9663,36434.4319
2010-10-01 14:40:00,33.37,33.41,33.37,33.4,24892.22639410374,17.9663,17.9878,17.9663,17.9824,24892.2264
2010-10-01 14:45:00,33.41,33.44,33.4,33.43,43804.75594493117,17.9878,18.004,17.9824,17.9986,43804.7559
2010-10-01 14:50:00,33.43,33.44,33.42,33.42,23223.4737866778,17.9986,18.004,17.9932,17.9932,23223.4738
2010-10-01 14:55:00,33.42,33.42,33.41,33.42,43943.81866221666,17.9932,17.9932,17.9878,17.9932,43943.8187
2010-10-01 15:00:00,33.42,33.42,33.39,33.4,272562.9258795717,17.9932,17.9932,17.977,17.9824,272562.9259
2010-10-01 15:05:00,33.4,33.44,33.4,33.42,47003.19844249757,17.9824,18.004,17.9824,17.9932,47003.1984
2010-10-01 15:10:00,33.42,33.42,33.37,33.4,37129.74551522737,17.9932,17.9932,17.9663,17.9824,37129.7455
2010-10-01 15:15:00,33.4,33.42,33.38,33.41,28090.668891670142,17.9824,17.9932,17.9717,17.9878,28090.6689
2010-10-01 15:20:00,33.41,33.44,33.4,33.43,64246.97538589904,17.9878,18.004,17.9824,17.9986,64246.9754
2010-10-01 15:25:00,33.44,33.44,33.39,33.42,110137.67209011264,18.004,18.004,17.977,17.9932,110137.6721
2010-10-01 15:30:00,33.41,33.42,33.4,33.4,98178.27840356002,17.9878,17.9932,17.9824,17.9824,98178.2784
2010-10-01 15:35:00,33.4,33.41,33.37,33.37,100125.15644555696,17.9824,17.9878,17.9663,17.9663,100125.1564
2010-10-01 15:40:00,33.37,33.4,33.37,33.37,135308.0239187874,17.9663,17.9824,17.9663,17.9663,135308.0239
2010-10-01 15:45:00,33.38,33.41,33.38,33.4,111250.1738283966,17.9717,17.9878,17.9717,17.9824,111250.1738
2010-10-01 15:50:00,33.4,33.41,33.37,33.38,116534.55708524544,17.9824,17.9878,17.9663,17.9717,116534.5571
2010-10-01 15:55:00,33.38,33.41,33.37,33.4,185787.79029342235,17.9717,17.9878,17.9663,17.9824,185787.7903
2010-10-04 09:30:00,33.34,33.44,33.24,33.43,121679.8776248088,17.9501,18.004,17.8963,17.9986,121679.8776
2010-10-04 09:35:00,33.43,33.46,33.37,33.43,81351.68961201502,17.9986,18.0147,17.9663,17.9986,81351.6896
2010-10-04 09:40:00,33.44,33.55,33.4,33.53,380475.5944931164,18.004,18.0632,17.9824,18.0524,380475.5945
2010-10-04 09:45:00,33.52,33.52,33.46,33.46,65915.727993325,18.047,18.047,18.0147,18.0147,65915.728
2010-10-04 09:50:00,33.47,33.49,33.38,33.4,49228.20191906551,18.0201,18.0309,17.9717,17.9824,49228.2019
2010-10-04 09:55:00,33.39,33.39,33.31,33.37,131831.45598665,17.977,17.977,17.934,17.9663,131831.456
2010-10-04 10:00:00,33.37,33.39,33.32,33.35,244472.25698790155,17.9663,17.977,17.9394,17.9555,244472.257
2010-10-04 10:05:00,33.35,33.39,33.35,33.38,100542.34459741344,17.9555,17.977,17.9555,17.9717,100542.3446
2010-10-04 10:10:00,33.37,33.39,33.29,33.29,106939.22959254624,17.9663,17.977,17.9232,17.9232,106939.2296
2010-10-04 10:15:00,33.29,33.29,33.27,33.27,102906.41079126688,17.9232,17.9232,17.9124,17.9124,102906.4108
2010-10-04 10:20:00,33.27,33.3,33.25,33.29,72868.86385759979,17.9124,17.9286,17.9017,17.9232,72868.8639
2010-10-04 10:25:00,33.3,33.3,33.26,33.28,27951.60617438465,17.9286,17.9286,17.9071,17.9178,27951.6062
2010-10-04 10:30:00,33.28,33.33,33.27,33.33,30315.67236823808,17.9178,17.9447,17.9124,17.9447,30315.6724
2010-10-04 10:35:00,33.32,33.34,33.31,33.34,42414.12877207621,17.9394,17.9501,17.934,17.9501,42414.1288
2010-10-04 10:40:00,33.34,33.35,33.33,33.33,37268.80823251286,17.9501,17.9555,17.9447,17.9447,37268.8082
2010-10-04 10:45:00,33.33,33.36,33.33,33.34,124043.94381866224,17.9447,17.9609,17.9447,17.9501,124043.9438
2010-10-04 10:50:00,33.34,33.43,33.34,33.43,22389.09748296482,17.9501,17.9986,17.9501,17.9986,22389.0975
2010-10-04 10:55:00,33.42,33.43,33.41,33.42,23223.4737866778,17.9932,17.9986,17.9878,17.9932,23223.4738
2010-10-04 11:00:00,33.42,33.42,33.36,33.39,70504.79766374636,17.9932,17.9932,17.9609,17.977,70504.7977
2010-10-04 11:05:00,33.38,33.38,33.33,33.34,202753.44180225284,17.9717,17.9717,17.9447,17.9501,202753.4418
2010-10-04 11:10:00,33.34,33.34,33.3,33.31,21276.595744680853,17.9501,17.9501,17.9286,17.934,21276.5957
2010-10-04 11:15:00,33.29,33.3,33.26,33.29,33653.17758308998,17.9232,17.9286,17.9071,17.9232,33653.1776
2010-10-04 11:20:00,33.29,33.29,33.24,33.28,49367.264636351,17.9232,17.9232,17.8963,17.9178,49367.2646
2010-10-04 11:25:00,33.28,33.31,33.26,33.31,43526.63051036018,17.9178,17.934,17.9071,17.934,43526.6305
2010-10-04 11:30:00,33.3,33.3,33.25,33.27,29620.3587818106,17.9286,17.9286,17.9017,17.9124,29620.3588
2010-10-04 11:35:00,33.27,33.34,33.27,33.32,25448.477263245724,17.9124,17.9501,17.9124,17.9394,25448.4773
2010-10-04 11:40:00,33.32,33.32,33.27,33.28,25587.539980531223,17.9394,17.9394,17.9124,17.9178,25587.54
2010-10-04 11:45:00,33.27,33.29,33.26,33.26,28785.982478097623,17.9124,17.9232,17.9071,17.9071,28785.9825
2010-10-04 11:50:00,33.26,33.27,33.21,33.21,15992.212487832014,17.9071,17.9124,17.8801,17.8801,15992.2125
2010-10-04 11:55:00,33.22,33.24,33.16,33.17,51592.26811291893,17.8855,17.8963,17.8532,17.8586,51592.2681
2010-10-04 12:00:00,33.17,33.22,33.14,33.22,58545.40397719372,17.8586,17.8855,17.8424,17.8855,58545.404
2010-10-04 12:05:00,33.22,33.22,33.16,33.18,33096.92671394799,17.8855,17.8855,17.8532,17.864,33096.9267
2010-10-04 12:10:00,33.18,33.21,33.17,33.18,16270.337922403003,17.864,17.8801,17.8586,17.864,16270.3379
2010-10-04 12:15:00,33.18,33.19,33.15,33.18,48254.76289806704,17.864,17.8694,17.8478,17.864,48254.7629
2010-10-04 12:20:00,33.19,33.22,33.17,33.21,35043.80475594493,17.8694,17.8855,17.8586,17.8801,35043.8048
2010-10-04 12:25:00,33.21,33.23,33.21,33.22,6675.010429703797,17.8801,17.8909,17.8801,17.8855,6675.0104
2010-10-04 12:30:00,33.22,33.24,33.22,33.22,16270.337922403003,17.8855,17.8963,17.8855,17.8855,16270.3379
2010-10-04 12:35:00,33.22,33.24,33.19,33.22,28925.04519538312,17.8855,17.8963,17.8694,17.8855,28925.0452
2010-10-04 12:40:00,33.22,33.22,33.2,33.22,46864.13572521207,17.8855,17.8855,17.8748,17.8855,46864.1357
2010-10-04 12:45:00,33.22,33.26,33.21,33.24,27951.60617438465,17.8855,17.9071,17.8801,17.8963,27951.6062
2010-10-04 12:50:00,33.24,33.24,33.22,33.22,23084.4110693923,17.8963,17.8963,17.8855,17.8855,23084.4111
2010-10-04 12:55:00,33.22,33.22,33.2,33.2,24057.85009039077,17.8855,17.8855,17.8748,17.8748,24057.8501
2010-10-04 13:00:00,33.21,33.24,33.2,33.24,38520.37268808233,17.8801,17.8963,17.8748,17.8963,38520.3727
2010-10-04 13:05:00,33.24,33.27,33.22,33.22,21832.84661382284,17.8963,17.9124,17.8855,17.8855,21832.8466
2010-10-04 13:10:00,33.23,33.27,33.22,33.24,28785.982478097623,17.8909,17.9124,17.8855,17.8963,28785.9825
2010-10-04 13:15:00,33.24,33.26,33.23,33.25,9039.076623557225,17.8963,17.9071,17.8909,17.9017,9039.0766
2010-10-04 13:20:00,33.24,33.26,33.24,33.26,10290.641079126686,17.8963,17.9071,17.8963,17.9071,10290.6411
2010-10-04 13:25:00,33.26,33.27,33.23,33.24,25031.28911138924,17.9071,17.9124,17.8909,17.8963,25031.2891
2010-10-04 13:30:00,33.24,33.24,33.22,33.24,20164.09400639689,17.8963,17.8963,17.8855,17.8963,20164.094
2010-10-04 13:35:00,33.24,33.25,33.23,33.23,19746.9058545404,17.8963,17.9017,17.8909,17.8909,19746.9059
2010-10-04 13:40:00,33.22,33.26,33.22,33.24,20720.34487553887,17.8855,17.9071,17.8855,17.8963,20720.3449
2010-10-04 13:45:00,33.23,33.26,33.22,33.24,18773.46683354193,17.8909,17.9071,17.8855,17.8963,18773.4668
2010-10-04 13:50:00,33.24,33.24,33.22,33.23,30454.73508552357,17.8963,17.8963,17.8855,17.8909,30454.7351
2010-10-04 13:55:00,33.24,33.26,33.23,33.26,9456.264775413712,17.8963,17.9071,17.8909,17.9071,9456.2648
2010-10-04 14:00:00,33.26,33.26,33.23,33.23,22250.034765679324,17.9071,17.9071,17.8909,17.8909,22250.0348
2010-10-04 14:05:00,33.24,33.24,33.23,33.23,26978.16715338618,17.8963,17.8963,17.8909,17.8909,26978.1672
2010-10-04 14:10:00,33.23,33.25,33.22,33.23,14879.710749548049,17.8909,17.9017,17.8855,17.8909,14879.7107
2010-10-04 14:15:00,33.22,33.22,33.2,33.21,19468.780419969407,17.8855,17.8855,17.8748,17.8801,19468.7804
2010-10-04 14:20:00,33.21,33.23,33.19,33.23,35043.80475594493,17.8801,17.8909,17.8694,17.8909,35043.8048
2010-10-04 14:25:00,33.24,33.24,33.2,33.24,13350.020859407594,17.8963,17.8963,17.8748,17.8963,13350.0209
2010-10-04 14:30:00,33.23,33.25,33.22,33.24,20581.28215825337,17.8909,17.9017,17.8855,17.8963,20581.2822
2010-10-04 14:35:00,33.23,33.28,33.22,33.27,54234.45974134335,17.8909,17.9178,17.8855,17.9124,54234.4597
2010-10-04 14:40:00,33.27,33.27,33.25,33.27,28368.79432624113,17.9124,17.9124,17.9017,17.9124,28368.7943
2010-10-04 14:45:00,33.27,33.28,33.26,33.26,22806.285634821303,17.9124,17.9178,17.9071,17.9071,22806.2856
2010-10-04 14:50:00,33.27,33.29,33.25,33.28,18217.215964399948,17.9124,17.9232,17.9017,17.9178,18217.216
2010-10-04 14:55:00,33.29,33.29,33.24,33.25,20859.40759282437,17.9232,17.9232,17.8963,17.9017,20859.4076
2010-10-04 15:00:00,33.25,33.34,33.24,33.32,26839.104436100683,17.9017,17.9501,17.8963,17.9394,26839.1044
2010-10-04 15:05:00,33.34,33.34,33.31,33.31,10707.829230983174,17.9501,17.9501,17.934,17.934,10707.8292
2010-10-04 15:10:00,33.32,33.34,33.32,33.33,32818.801279377,17.9394,17.9501,17.9394,17.9447,32818.8013
2010-10-04 15:15:00,33.32,33.34,33.3,33.34,23223.4737866778,17.9394,17.9501,17.9286,17.9501,23223.4738
2010-10-04 15:20:00,33.34,33.37,33.34,33.36,41857.87790293423,17.9501,17.9663,17.9501,17.9609,41857.8779
2010-10-04 15:25:00,33.36,33.36,33.32,33.34,38242.24725351133,17.9609,17.9609,17.9394,17.9501,38242.2473
2010-10-04 15:30:00,33.34,33.36,33.31,33.33,35321.93019051592,17.9501,17.9609,17.934,17.9447,35321.9302
2010-10-04 15:35:00,33.33,33.35,33.32,33.34,40328.18801279378,17.9447,17.9555,17.9394,17.9501,40328.188
2010-10-04 15:40:00,33.34,33.38,33.34,33.37,33792.24030037547,17.9501,17.9717,17.9501,17.9663,33792.2403
2010-10-04 15:45:00,33.37,33.37,33.32,33.34,88165.76275900431,17.9663,17.9663,17.9394,17.9501,88165.7628
2010-10-04 15:50:00,33.34,33.36,33.32,33.33,108886.1076345432,17.9501,17.9609,17.9394,17.9447,108886.1076
2010-10-04 15:55:00,33.34,33.39,33.33,33.39,252955.0827423168,17.9501,17.977,17.9447,17.977,252955.0827
2010-10-05 09:30:00,33.58,33.76,33.55,33.59,148101.793909053,18.0793,18.1763,18.0632,18.0847,148101.7939
2010-10-05 09:35:00,33.6,33.7,33.55,33.7,178973.71714643305,18.0901,18.1439,18.0632,18.1439,178973.7171
2010-10-05 09:40:00,33.69,33.79,33.67,33.75,301627.0337922403,18.1386,18.1924,18.1278,18.1709,301627.0338
2010-10-05 09:45:00,33.75,33.89,33.75,33.84,154776.8043387568,18.1709,18.2462,18.1709,18.2193,154776.8043
2010-10-05 09:50:00,33.84,33.93,33.81,33.91,102628.28535669588,18.2193,18.2678,18.2032,18.257,102628.2854
2010-10-05 09:55:00,33.91,33.98,33.8,33.93,109025.17035182868,18.257,18.2947,18.1978,18.2678,109025.1704
2010-10-05 10:00:00,33.96,34.01,33.86,33.87,182450.28507857045,18.2839,18.3109,18.2301,18.2355,182450.2851
2010-10-05 10:05:00,33.86,34.0,33.86,33.98,95536.0867751356,18.2301,18.3055,18.2301,18.2947,95536.0868
2010-10-05 10:10:00,33.98,33.98,33.96,33.98,44639.13224864414,18.2947,18.2947,18.2839,18.2947,44639.1322
2010-10-05 10:15:00,33.96,34.01,33.93,34.0,58406.34125990822,18.2839,18.3109,18.2678,18.3055,58406.3413
2010-10-05 10:20:00,33.99,34.0,33.96,33.99,52009.45626477542,18.3001,18.3055,18.2839,18.3001,52009.4563
2010-10-05 10:25:00,33.99,34.09,33.99,34.07,55346.96147962732,18.3001,18.3539,18.3001,18.3432,55346.9615
2010-10-05 10:30:00,34.07,34.11,34.05,34.08,179251.84258100405,18.3432,18.3647,18.3324,18.3485,179251.8426
2010-10-05 10:35:00,34.08,34.16,34.08,34.14,63690.724516757065,18.3485,18.3916,18.3485,18.3808,63690.7245
2010-10-05 10:40:00,34.14,34.14,34.09,34.09,29342.23334723961,18.3808,18.3808,18.3539,18.3539,29342.2333
2010-10-05 10:45:00,34.09,34.12,34.02,34.05,66471.97886246697,18.3539,18.3701,18.3162,18.3324,66471.9789
2010-10-05 10:50:00,34.05,34.07,33.96,34.02,97482.96481713254,18.3324,18.3432,18.2839,18.3162,97482.9648
2010-10-05 10:55:00,34.01,34.02,33.96,33.96,33096.92671394799,18.3109,18.3162,18.2839,18.2839,33096.9267
2010-10-05 11:00:00,33.96,34.04,33.94,34.01,46307.88485607009,18.2839,18.327,18.2732,18.3109,46307.8849
2010-10-05 11:05:00,34.01,34.04,33.98,34.02,29898.484216381592,18.3109,18.327,18.2947,18.3162,29898.4842
2010-10-05 11:10:00,34.02,34.02,33.96,33.98,26282.8535669587,18.3162,18.3162,18.2839,18.2947,26282.8536
2010-10-05 11:15:00,33.98,33.99,33.97,33.98,19329.71770268392,18.2947,18.3001,18.2893,18.2947,19329.7177
2010-10-05 11:20:00,33.98,34.0,33.97,33.98,54095.39702405786,18.2947,18.3055,18.2893,18.2947,54095.397
2010-10-05 11:25:00,33.98,34.0,33.98,34.0,26978.16715338618,18.2947,18.3055,18.2947,18.3055,26978.1672
2010-10-05 11:30:00,33.99,34.04,33.99,34.02,34348.49116951745,18.3001,18.327,18.3001,18.3162,34348.4912
2010-10-05 11:35:00,34.02,34.06,34.01,34.05,41857.87790293423,18.3162,18.3378,18.3109,18.3324,41857.8779
2010-10-05 11:40:00,34.05,34.08,34.03,34.08,41718.81518564873,18.3324,18.3485,18.3216,18.3485,41718.8152
2010-10-05 11:45:00,34.08,34.08,34.01,34.02,41857.87790293423,18.3485,18.3485,18.3109,18.3162,41857.8779
2010-10-05 11:50:00,34.01,34.04,34.01,34.04,35739.118342372414,18.3109,18.327,18.3109,18.327,35739.1183
2010-10-05 11:55:00,34.04,34.04,34.01,34.01,37129.74551522737,18.327,18.327,18.3109,18.3109,37129.7455
2010-10-05 12:00:00,34.01,34.01,33.97,33.98,31150.04867195105,18.3109,18.3109,18.2893,18.2947,31150.0487
2010-10-05 12:05:00,33.97,34.0,33.96,33.96,22945.3483521068,18.2893,18.3055,18.2839,18.2839,22945.3484
2010-10-05 12:10:00,33.96,34.04,33.96,34.04,33514.114865804484,18.2839,18.327,18.2839,18.327,33514.1149
2010-10-05 12:15:00,34.04,34.04,33.98,34.01,33375.05214851898,18.327,18.327,18.2947,18.3109,33375.0521
2010-10-05 12:20:00,34.0,34.0,33.96,33.96,27534.418022528163,18.3055,18.3055,18.2839,18.2839,27534.418
2010-10-05 12:25:00,33.96,33.97,33.95,33.96,22389.09748296482,18.2839,18.2893,18.2785,18.2839,22389.0975
2010-10-05 12:30:00,33.96,33.98,33.95,33.97,26282.8535669587,18.2839,18.2947,18.2785,18.2893,26282.8536
2010-10-05 12:35:00,33.96,33.96,33.93,33.96,42831.316923932696,18.2839,18.2839,18.2678,18.2839,42831.3169
2010-10-05 12:40:00,33.96,33.96,33.93,33.93,27117.22987067168,18.2839,18.2839,18.2678,18.2678,27117.2299
2010-10-05 12:45:00,33.93,33.94,33.92,33.93,20720.34487553887,18.2678,18.2732,18.2624,18.2678,20720.3449
2010-10-05 12:50:00,33.93,34.01,33.93,34.01,35460.992907801425,18.2678,18.3109,18.2678,18.3109,35460.9929
2010-10-05 12:55:00,34.01,34.01,33.97,33.98,22667.22291753581,18.3109,18.3109,18.2893,18.2947,22667.2229
2010-10-05 13:00:00,33.98,33.98,33.94,33.96,60214.15658461967,18.2947,18.2947,18.2732,18.2839,60214.1566
2010-10-05 13:05:00,33.96,33.98,33.94,33.95,57432.90223890975,18.2839,18.2947,18.2732,18.2785,57432.9022
2010-10-05 13:10:00,33.95,34.02,33.95,34.02,31289.111389236547,18.2785,18.3162,18.2785,18.3162,31289.1114
2010-10-05 13:15:00,34.02,34.02,33.96,33.96,19468.780419969407,18.3162,18.3162,18.2839,18.2839,19468.7804
2010-10-05 13:20:00,33.96,34.03,33.96,34.02,64942.288972326525,18.2839,18.3216,18.2839,18.3162,64942.289
2010-10-05 13:25:00,34.01,34.04,33.99,33.99,26560.979001529693,18.3109,18.327,18.3001,18.3001,26560.979
2010-10-05 13:30:00,34.0,34.0,33.96,34.0,36573.49464608539,18.3055,18.3055,18.2839,18.3055,36573.4946
2010-10-05 13:35:00,34.0,34.01,33.98,34.0,26143.790849673205,18.3055,18.3109,18.2947,18.3055,26143.7908
2010-10-05 13:40:00,34.0,34.01,33.98,33.98,36156.3064942289,18.3055,18.3109,18.2947,18.2947,36156.3065
2010-10-05 13:45:00,33.98,34.01,33.96,33.97,42136.003337505215,18.2947,18.3109,18.2839,18.2893,42136.0033
2010-10-05 13:50:00,33.98,34.02,33.97,34.01,42831.316923932696,18.2947,18.3162,18.2893,18.3109,42831.3169
2010-10-05 13:55:00,34.01,34.02,33.98,33.98,49367.264636351,18.3109,18.3162,18.2947,18.2947,49367.2646
2010-10-05 14:00:00,33.98,33.99,33.98,33.98,29481.296064525104,18.2947,18.3001,18.2947,18.2947,29481.2961
2010-10-05 14:05:00,33.98,33.98,33.91,33.92,117786.12154081491,18.2947,18.2947,18.257,18.2624,117786.1215
2010-10-05 14:10:00,33.91,33.92,33.83,33.83,179947.15616743153,18.257,18.2624,18.2139,18.2139,179947.1562
2010-10-05 14:15:00,33.84,33.85,33.79,33.8,153108.05173133084,18.2193,18.2247,18.1924,18.1978,153108.0517
2010-10-05 14:20:00,33.8,33.8,33.78,33.8,101793.9090529829,18.1978,18.1978,18.187,18.1978,101793.9091
2010-10-05 14:25:00,33.8,33.8,33.78,33.79,53956.33430677236,18.1978,18.1978,18.187,18.1924,53956.3343
2010-10-05 14:30:00,33.79,33.8,33.78,33.78,115700.18078153249,18.1924,18.1978,18.187,18.187,115700.1808
2010-10-05 14:35:00,33.79,34.0,33.71,33.71,380892.7826449729,18.1924,18.3055,18.1493,18.1493,380892.7826
2010-10-05 14:40:00,33.72,33.73,33.71,33.73,107912.66861354472,18.1547,18.1601,18.1493,18.1601,107912.6686
2010-10-05 14:45:00,33.73,33.73,33.67,33.68,204422.1944096788,18.1601,18.1601,18.1278,18.1332,204422.1944
2010-10-05 14:50:00,33.69,33.73,33.68,33.73,90668.89167014325,18.1386,18.1601,18.1332,18.1601,90668.8917
2010-10-05 14:55:00,33.73,33.8,33.73,33.79,85106.38297872341,18.1601,18.1978,18.1601,18.1924,85106.383
2010-10-05 15:00:00,33.79,33.8,33.79,33.8,52843.83256848839,18.1924,18.1978,18.1924,18.1978,52843.8326
2010-10-05 15:05:00,33.79,33.8,33.78,33.8,75650.1182033097,18.1924,18.1978,18.187,18.1978,75650.1182
2010-10-05 15:10:00,33.8,33.82,33.78,33.8,211097.20483938252,18.1978,18.2086,18.187,18.1978,211097.2048
2010-10-05 15:15:00,33.79,33.8,33.79,33.8,108190.79404811571,18.1924,18.1978,18.1924,18.1978,108190.794
2010-10-05 15:20:00,33.79,33.8,33.79,33.8,82464.19135029899,18.1924,18.1978,18.1924,18.1978,82464.1914
2010-10-05 15:25:00,33.8,33.8,33.77,33.78,156723.68238075374,18.1978,18.1978,18.1816,18.187,156723.6824
2010-10-05 15:30:00,33.79,33.8,33.78,33.8,147823.668474482,18.1924,18.1978,18.187,18.1978,147823.6685
2010-10-05 15:35:00,33.79,33.79,33.75,33.75,148240.8566263385,18.1924,18.1924,18.1709,18.1709,148240.8566
2010-10-05 15:40:00,33.75,33.78,33.75,33.75,148936.17021276598,18.1709,18.187,18.1709,18.1709,148936.1702
2010-10-05 15:45:00,33.76,33.76,33.71,33.72,181337.7833402865,18.1763,18.1763,18.1493,18.1547,181337.7833
2010-10-05 15:50:00,33.72,33.72,33.63,33.64,360172.43776943407,18.1547,18.1547,18.1063,18.1116,360172.4378
2010-10-05 15:55:00,33.63,33.69,33.62,33.68,492838.270059797,18.1063,18.1386,18.1009,18.1332,492838.2701
2010-10-06 09:30:00,33.74,34.12,33.68,34.09,407175.6362119316,18.1655,18.3701,18.1332,18.3539,407175.6362
2010-10-06 09:35:00,34.09,34.1,33.9,33.98,197051.87039354752,18.3539,18.3593,18.2516,18.2947,197051.8704
2010-10-06 09:40:00,33.97,33.97,33.64,33.66,235294.11764705885,18.2893,18.2893,18.1116,18.1224,235294.1176
2010-10-06 09:45:00,33.66,33.86,33.6,33.84,232790.9887359199,18.1224,18.2301,18.0901,18.2193,232790.9887
2010-10-06 09:50:00,33.85,34.01,33.83,33.99,218467.52885551387,18.2247,18.3109,18.2139,18.3001,218467.5289
2010-10-06 09:55:00,33.99,34.05,33.92,33.93,277708.2464191351,18.3001,18.3324,18.2624,18.2678,277708.2464
2010-10-06 10:00:00,33.93,33.94,33.84,33.92,89417.32721457379,18.2678,18.2732,18.2193,18.2624,89417.3272
2010-10-06 10:05:00,33.92,33.95,33.9,33.9,79682.93700458908,18.2624,18.2785,18.2516,18.2516,79682.937
2010-10-06 10:10:00,33.9,33.99,33.9,33.91,275483.2429425671,18.2516,18.3001,18.2516,18.257,275483.2429
2010-10-06 10:15:00,33.91,33.93,33.82,33.85,138784.59185092477,18.257,18.2678,18.2086,18.2247,138784.5919
2010-10-06 10:20:00,33.85,33.88,33.76,33.82,147128.3548880545,18.2247,18.2409,18.1763,18.2086,147128.3549
2010-10-06 10:25:00,33.82,33.83,33.75,33.77,112084.5501321096,18.2086,18.2139,18.1709,18.1816,112084.5501
2010-10-06 10:30:00,33.77,33.84,33.74,33.83,99151.71742455848,18.1816,18.2193,18.1655,18.2139,99151.7174
2010-10-06 10:35:00,33.83,33.83,33.82,33.83,56042.2750660548,18.2139,18.2139,18.2086,18.2139,56042.2751
2010-10-06 10:40:00,33.83,33.88,33.83,33.87,64386.03810318454,18.2139,18.2409,18.2139,18.2355,64386.0381
2010-10-06 10:45:00,33.88,33.88,33.81,33.88,125156.4455569462,18.2409,18.2409,18.2032,18.2409,125156.4456
2010-10-06 10:50:00,33.88,33.88,33.8,33.83,92337.6442775692,18.2409,18.2409,18.1978,18.2139,92337.6443
2010-10-06 10:55:00,33.83,33.93,33.83,33.93,100820.47003198444,18.2139,18.2678,18.2139,18.2678,100820.47
2010-10-06 11:00:00,33.93,33.93,33.91,33.91,53539.14615491587,18.2678,18.2678,18.257,18.257,53539.1462
2010-10-06 11:05:00,33.91,33.95,33.91,33.93,81490.75232930052,18.257,18.2785,18.257,18.2678,81490.7523
2010-10-06 11:10:00,33.94,33.98,33.93,33.95,106800.16687526077,18.2732,18.2947,18.2678,18.2785,106800.1669
2010-10-06 11:15:00,33.93,33.95,33.91,33.94,169100.26421916287,18.2678,18.2785,18.257,18.2732,169100.2642
2010-10-06 11:20:00,33.93,33.99,33.93,33.94,381309.9707968294,18.2678,18.3001,18.2678,18.2732,381309.9708
2010-10-06 11:25:00,33.95,33.95,33.93,33.94,64386.03810318454,18.2785,18.2785,18.2678,18.2732,64386.0381
2010-10-06 11:30:00,33.94,33.96,33.93,33.93,66889.16701432347,18.2732,18.2839,18.2678,18.2678,66889.167
2010-10-06 11:35:00,33.93,33.95,33.91,33.93,90529.82895285774,18.2678,18.2785,18.257,18.2678,90529.829
2010-10-06 11:40:00,33.92,33.92,33.89,33.89,23362.53650396329,18.2624,18.2624,18.2462,18.2462,23362.5365
2010-10-06 11:45:00,33.89,33.9,33.82,33.86,53678.208872201365,18.2462,18.2516,18.2086,18.2301,53678.2089
2010-10-06 11:50:00,33.87,33.91,33.87,33.91,16965.651508830484,18.2355,18.257,18.2355,18.257,16965.6515
2010-10-06 11:55:00,33.91,33.94,33.89,33.91,219162.8424419413,18.257,18.2732,18.2462,18.257,219162.8424
2010-10-06 12:00:00,33.9,33.91,33.87,33.91,79961.06243916007,18.2516,18.257,18.2355,18.257,79961.0624
2010-10-06 12:05:00,33.91,33.91,33.89,33.89,234320.6786260604,18.257,18.257,18.2462,18.2462,234320.6786
2010-10-06 12:10:00,33.9,33.9,33.83,33.83,64664.163537755536,18.2516,18.2516,18.2139,18.2139,64664.1635
2010-10-06 12:15:00,33.83,33.85,33.8,33.84,52982.89528577389,18.2139,18.2247,18.1978,18.2193,52982.8953
2010-10-06 12:20:00,33.84,33.91,33.84,33.89,56598.525935196776,18.2193,18.257,18.2193,18.2462,56598.5259
2010-10-06 12:25:00,33.89,33.89,33.83,33.83,51175.079961062445,18.2462,18.2462,18.2139,18.2139,51175.08
2010-10-06 12:30:00,33.83,33.83,33.77,33.77,66332.91614518149,18.2139,18.2139,18.1816,18.1816,66332.9161
2010-10-06 12:35:00,33.77,33.8,33.75,33.8,49228.20191906551,18.1816,18.1978,18.1709,18.1978,49228.2019
2010-10-06 12:40:00,33.8,33.91,33.8,33.89,33931.30301766097,18.1978,18.257,18.1978,18.2462,33931.303
2010-10-06 12:45:00,33.89,33.92,33.89,33.92,29759.421499096094,18.2462,18.2624,18.2462,18.2624,29759.4215
2010-10-06 12:50:00,33.91,33.93,33.91,33.92,23501.599221248784,18.257,18.2678,18.257,18.2624,23501.5992
2010-10-06 12:55:00,33.92,33.93,33.91,33.92,36990.682797941874,18.2624,18.2678,18.257,18.2624,36990.6828
2010-10-06 13:00:00,33.92,33.92,33.89,33.89,23501.599221248784,18.2624,18.2624,18.2462,18.2462,23501.5992
2010-10-06 13:05:00,33.89,33.92,33.88,33.9,176887.77638715063,18.2462,18.2624,18.2409,18.2516,176887.7764
2010-10-06 13:10:00,33.9,33.9,33.89,33.9,24614.100959532752,18.2516,18.2516,18.2462,18.2516,24614.101
2010-10-06 13:15:00,33.9,33.94,33.9,33.92,49228.20191906551,18.2516,18.2732,18.2516,18.2624,49228.2019
2010-10-06 13:20:00,33.91,33.94,33.91,33.93,16409.4006396885,18.257,18.2732,18.257,18.2678,16409.4006
2010-10-06 13:25:00,33.93,33.98,33.93,33.98,68279.79418717843,18.2678,18.2947,18.2678,18.2947,68279.7942
2010-10-06 13:30:00,33.98,33.99,33.96,33.98,54512.58517591434,18.2947,18.3001,18.2839,18.2947,54512.5852
2010-10-06 13:35:00,33.99,34.01,33.98,34.01,102628.28535669588,18.3001,18.3109,18.2947,18.3109,102628.2854
2010-10-06 13:40:00,34.01,34.06,34.01,34.04,131275.205117508,18.3109,18.3378,18.3109,18.327,131275.2051
2010-10-06 13:45:00,34.04,34.06,34.01,34.03,94979.8359059936,18.327,18.3378,18.3109,18.3216,94979.8359
2010-10-06 13:50:00,34.03,34.04,33.97,33.98,41996.94062021972,18.3216,18.327,18.2893,18.2947,41996.9406
2010-10-06 13:55:00,33.98,34.05,33.96,34.04,74954.80461688222,18.2947,18.3324,18.2839,18.327,74954.8046
2010-10-06 14:00:00,34.04,34.04,34.0,34.0,23084.4110693923,18.327,18.327,18.3055,18.3055,23084.4111
2010-10-06 14:05:00,34.0,34.05,33.99,34.01,153942.42803504382,18.3055,18.3324,18.3001,18.3109,153942.428
2010-10-06 14:10:00,34.01,34.01,33.98,33.99,65081.35168961202,18.3109,18.3109,18.2947,18.3001,65081.3517
2010-10-06 14:15:00,33.99,34.0,33.96,33.98,32679.738562091505,18.3001,18.3055,18.2839,18.2947,32679.7386
2010-10-06 14:20:00,33.98,34.01,33.98,34.01,23084.4110693923,18.2947,18.3109,18.2947,18.3109,23084.4111
2010-10-06 14:25:00,34.0,34.02,33.98,34.01,67862.60603532194,18.3055,18.3162,18.2947,18.3109,67862.606
2010-10-06 14:30:00,34.01,34.04,34.01,34.01,107495.48046168825,18.3109,18.327,18.3109,18.3109,107495.4805
2010-10-06 14:35:00,34.01,34.02,34.01,34.01,47976.63746349604,18.3109,18.3162,18.3109,18.3109,47976.6375
2010-10-06 14:40:00,34.01,34.01,33.99,34.01,19190.65498539841,18.3109,18.3109,18.3001,18.3109,19190.655
2010-10-06 14:45:00,34.01,34.02,33.98,34.01,55207.89876234182,18.3109,18.3162,18.2947,18.3109,55207.8988
2010-10-06 14:50:00,34.01,34.01,33.99,33.99,30037.546933667087,18.3109,18.3109,18.3001,18.3001,30037.5469
2010-10-06 14:55:00,34.0,34.0,33.98,33.98,44500.06953135865,18.3055,18.3055,18.2947,18.2947,44500.0695
2010-10-06 15:00:00,33.98,34.0,33.98,33.98,33653.17758308998,18.2947,18.3055,18.2947,18.2947,33653.1776
2010-10-06 15:05:00,33.98,34.0,33.98,33.98,54512.58517591434,18.2947,18.3055,18.2947,18.2947,54512.5852
2010-10-06 15:10:00,33.98,34.0,33.96,34.0,82047.0031984425,18.2947,18.3055,18.2839,18.3055,82047.0032
2010-10-06 15:15:00,34.0,34.0,33.98,33.98,41301.62703379225,18.3055,18.3055,18.2947,18.2947,41301.627
2010-10-06 15:20:00,33.98,34.01,33.98,34.0,102350.15992212488,18.2947,18.3109,18.2947,18.3055,102350.1599
2010-10-06 15:25:00,33.99,34.02,33.99,34.02,27534.418022528163,18.3001,18.3162,18.3001,18.3162,27534.418
2010-10-06 15:30:00,34.01,34.01,33.99,33.99,59379.78028090669,18.3109,18.3109,18.3001,18.3001,59379.7803
2010-10-06 15:35:00,34.0,34.02,33.97,34.02,127520.51175079962,18.3055,18.3162,18.2893,18.3162,127520.5118
2010-10-06 15:40:00,34.01,34.05,34.01,34.04,69253.2332081769,18.3109,18.3324,18.3109,18.327,69253.2332
2010-10-06 15:45:00,34.05,34.07,34.01,34.04,215825.33722708945,18.3324,18.3432,18.3109,18.327,215825.3372
2010-10-06 15:50:00,34.05,34.05,34.01,34.02,448894.4513975803,18.3324,18.3324,18.3109,18.3162,448894.4514
2010-10-06 15:55:00,34.01,34.06,34.01,34.04,544152.412738145,18.3109,18.3378,18.3109,18.327,544152.4127
2010-10-07 09:30:00,34.25,34.25,34.09,34.18,140175.21902377973,18.4401,18.4401,18.3539,18.4024,140175.219
2010-10-07 09:35:00,34.16,34.21,33.99,34.01,86218.88471700737,18.3916,18.4185,18.3001,18.3109,86218.8847
2010-10-07 09:40:00,34.0,34.04,33.94,34.04,52704.769851202895,18.3055,18.327,18.2732,18.327,52704.7699
2010-10-07 09:45:00,34.04,34.06,33.83,33.92,231261.29884577947,18.327,18.3378,18.2139,18.2624,231261.2988
2010-10-07 09:50:00,33.92,33.96,33.86,33.88,100681.40731469894,18.2624,18.2839,18.2301,18.2409,100681.4073
2010-10-07 09:55:00,33.87,33.93,33.86,33.86,63551.66179947156,18.2355,18.2678,18.2301,18.2301,63551.6618
2010-10-07 10:00:00,33.86,33.87,33.84,33.86,60075.09386733417,18.2301,18.2355,18.2193,18.2301,60075.0939
2010-10-07 10:05:00,33.86,33.89,33.84,33.88,113197.05187039357,18.2301,18.2462,18.2193,18.2409,113197.0519
2010-10-07 10:10:00,33.88,33.93,33.86,33.88,87609.51188986233,18.2409,18.2678,18.2301,18.2409,87609.5119
2010-10-07 10:15:00,33.88,33.88,33.81,33.87,44500.06953135865,18.2409,18.2409,18.2032,18.2355,44500.0695
2010-10-07 10:20:00,33.87,33.94,33.87,33.93,61604.78375747462,18.2355,18.2732,18.2355,18.2678,61604.7838
2010-10-07 10:25:00,33.92,33.98,33.9,33.91,141287.7207620637,18.2624,18.2947,18.2516,18.257,141287.7208
2010-10-07 10:30:00,33.91,33.92,33.9,33.91,56042.2750660548,18.257,18.2624,18.2516,18.257,56042.2751
2010-10-07 10:35:00,33.91,33.91,33.86,33.88,53817.27158948686,18.257,18.257,18.2301,18.2409,53817.2716
2010-10-07 10:40:00,33.86,33.9,33.86,33.89,68696.9823390349,18.2301,18.2516,18.2301,18.2462,68696.9823
2010-10-07 10:45:00,33.89,33.92,33.89,33.92,34626.61660408845,18.2462,18.2624,18.2462,18.2624,34626.6166
2010-10-07 10:50:00,33.92,33.96,33.92,33.93,23501.599221248784,18.2624,18.2839,18.2624,18.2678,23501.5992
2010-10-07 10:55:00,33.93,33.93,33.91,33.91,57293.83952162426,18.2678,18.2678,18.257,18.257,57293.8395
2010-10-07 11:00:00,33.91,33.93,33.91,33.91,45612.57126964261,18.257,18.2678,18.257,18.257,45612.5713
2010-10-07 11:05:00,33.91,33.94,33.91,33.93,59379.78028090669,18.257,18.2732,18.257,18.2678,59379.7803
2010-10-07 11:10:00,33.93,33.94,33.93,33.93,26421.916284244195,18.2678,18.2732,18.2678,18.2678,26421.9163
2010-10-07 11:15:00,33.93,33.94,33.91,33.92,50618.82909192046,18.2678,18.2732,18.257,18.2624,50618.8291
2010-10-07 11:20:00,33.92,33.92,33.88,33.88,51870.39354748992,18.2624,18.2624,18.2409,18.2409,51870.3935
2010-10-07 11:25:00,33.88,33.89,33.86,33.88,31567.23682380754,18.2409,18.2462,18.2301,18.2409,31567.2368
2010-10-07 11:30:00,33.88,33.89,33.88,33.88,53956.33430677236,18.2409,18.2462,18.2409,18.2409,53956.3343
2010-10-07 11:35:00,33.88,33.89,33.85,33.86,72729.80114031429,18.2409,18.2462,18.2247,18.2301,72729.8011
2010-10-07 11:40:00,33.86,33.87,33.85,33.86,29342.23334723961,18.2301,18.2355,18.2247,18.2301,29342.2333
2010-10-07 11:45:00,33.86,33.88,33.83,33.84,36156.3064942289,18.2301,18.2409,18.2139,18.2193,36156.3065
2010-10-07 11:50:00,33.84,33.86,33.81,33.83,43248.50507578919,18.2193,18.2301,18.2032,18.2139,43248.5051
2010-10-07 11:55:00,33.83,33.85,33.83,33.84,18356.27868168544,18.2139,18.2247,18.2139,18.2193,18356.2787
2010-10-07 12:00:00,33.85,33.86,33.83,33.86,47281.32387706856,18.2247,18.2301,18.2139,18.2301,47281.3239
2010-10-07 12:05:00,33.85,33.86,33.83,33.86,28507.85704352664,18.2247,18.2301,18.2139,18.2301,28507.857
2010-10-07 12:10:00,33.86,33.89,33.86,33.89,13071.895424836604,18.2301,18.2462,18.2301,18.2462,13071.8954
2010-10-07 12:15:00,33.89,33.91,33.87,33.87,21137.53302739536,18.2462,18.257,18.2355,18.2355,21137.533
2010-10-07 12:20:00,33.87,33.88,33.86,33.87,50062.57822277848,18.2355,18.2409,18.2301,18.2355,50062.5782
2010-10-07 12:25:00,33.87,33.9,33.86,33.87,47281.32387706856,18.2355,18.2516,18.2301,18.2355,47281.3239
2010-10-07 12:30:00,33.87,33.87,33.83,33.83,42692.2542066472,18.2355,18.2355,18.2139,18.2139,42692.2542
2010-10-07 12:35:00,33.83,33.83,33.8,33.8,70643.86038103185,18.2139,18.2139,18.1978,18.1978,70643.8604
2010-10-07 12:40:00,33.8,33.82,33.8,33.81,16687.52607425949,18.1978,18.2086,18.1978,18.2032,16687.5261
2010-10-07 12:45:00,33.82,33.83,33.8,33.8,25865.66541510221,18.2086,18.2139,18.1978,18.1978,25865.6654
2010-10-07 12:50:00,33.8,33.8,33.79,33.79,19329.71770268392,18.1978,18.1978,18.1924,18.1924,19329.7177
2010-10-07 12:55:00,33.79,33.8,33.79,33.79,25865.66541510221,18.1924,18.1978,18.1924,18.1924,25865.6654
2010-10-07 13:00:00,33.79,33.8,33.75,33.75,98178.27840356002,18.1924,18.1978,18.1709,18.1709,98178.2784
2010-10-07 13:05:00,33.76,33.78,33.75,33.78,44361.00681407315,18.1763,18.187,18.1709,18.187,44361.0068
2010-10-07 13:10:00,33.77,33.78,33.77,33.77,34209.42845223196,18.1816,18.187,18.1816,18.1816,34209.4285
2010-10-07 13:15:00,33.78,33.8,33.77,33.78,64942.288972326525,18.187,18.1978,18.1816,18.187,64942.289
2010-10-07 13:20:00,33.78,33.81,33.78,33.8,33792.24030037547,18.187,18.2032,18.187,18.1978,33792.2403
2010-10-07 13:25:00,33.8,33.81,33.8,33.8,22667.22291753581,18.1978,18.2032,18.1978,18.1978,22667.2229
2010-10-07 13:30:00,33.8,33.81,33.8,33.8,26700.041718815188,18.1978,18.2032,18.1978,18.1978,26700.0417
2010-10-07 13:35:00,33.8,33.8,33.79,33.8,57711.02767348074,18.1978,18.1978,18.1924,18.1978,57711.0277
2010-10-07 13:40:00,33.8,33.81,33.79,33.8,28785.982478097623,18.1978,18.2032,18.1924,18.1978,28785.9825
2010-10-07 13:45:00,33.81,33.81,33.8,33.8,31010.98595466556,18.2032,18.2032,18.1978,18.1978,31010.986
2010-10-07 13:50:00,33.8,33.8,33.78,33.8,26143.790849673205,18.1978,18.1978,18.187,18.1978,26143.7908
2010-10-07 13:55:00,33.8,33.86,33.8,33.86,50757.891809205954,18.1978,18.2301,18.1978,18.2301,50757.8918
2010-10-07 14:00:00,33.86,33.89,33.86,33.87,52843.83256848839,18.2301,18.2462,18.2301,18.2355,52843.8326
2010-10-07 14:05:00,33.88,33.88,33.86,33.88,87609.51188986233,18.2409,18.2409,18.2301,18.2409,87609.5119
2010-10-07 14:10:00,33.87,33.9,33.87,33.89,23640.66193853428,18.2355,18.2516,18.2355,18.2462,23640.6619
2010-10-07 14:15:00,33.9,33.91,33.89,33.9,61048.53288833264,18.2516,18.257,18.2462,18.2516,61048.5329
2010-10-07 14:20:00,33.89,33.91,33.87,33.91,119454.87414824088,18.2462,18.257,18.2355,18.257,119454.8741
2010-10-07 14:25:00,33.91,33.93,33.9,33.91,166736.19802530942,18.257,18.2678,18.2516,18.257,166736.198
2010-10-07 14:30:00,33.91,33.93,33.9,33.9,34626.61660408845,18.257,18.2678,18.2516,18.2516,34626.6166
2010-10-07 14:35:00,33.9,33.91,33.88,33.91,56459.46321791128,18.2516,18.257,18.2409,18.257,56459.4632
2010-10-07 14:40:00,33.9,33.91,33.89,33.91,45890.6967042136,18.2516,18.257,18.2462,18.257,45890.6967
2010-10-07 14:45:00,33.91,33.91,33.88,33.89,43109.442358503686,18.257,18.257,18.2409,18.2462,43109.4424
2010-10-07 14:50:00,33.89,33.9,33.88,33.89,50896.95452649145,18.2462,18.2516,18.2409,18.2462,50896.9545
2010-10-07 14:55:00,33.9,33.92,33.89,33.92,76206.36907245168,18.2516,18.2624,18.2462,18.2624,76206.3691
2010-10-07 15:00:00,33.91,33.94,33.91,33.91,68557.91962174942,18.257,18.2732,18.257,18.257,68557.9196
2010-10-07 15:05:00,33.91,33.93,33.91,33.93,68696.9823390349,18.257,18.2678,18.257,18.2678,68696.9823
2010-10-07 15:10:00,33.93,33.93,33.91,33.91,55625.08691419831,18.2678,18.2678,18.257,18.257,55625.0869
2010-10-07 15:15:00,33.91,33.93,33.91,33.91,69670.42136003338,18.257,18.2678,18.257,18.257,69670.4214
2010-10-07 15:20:00,33.92,33.93,33.91,33.92,51036.01724377695,18.2624,18.2678,18.257,18.2624,51036.0172
2010-10-07 15:25:00,33.92,33.92,33.9,33.91,64107.91266861355,18.2624,18.2624,18.2516,18.257,64107.9127
2010-10-07 15:30:00,33.91,33.93,33.89,33.92,80934.50146015854,18.257,18.2678,18.2462,18.2624,80934.5015
2010-10-07 15:35:00,33.93,33.93,33.92,33.92,45195.38311778613,18.2678,18.2678,18.2624,18.2624,45195.3831
2010-10-07 15:40:00,33.92,33.94,33.92,33.93,140592.4071756362,18.2624,18.2732,18.2624,18.2678,140592.4072
2010-10-07 15:45:00,33.93,33.96,33.91,33.92,118481.4351272424,18.2678,18.2839,18.257,18.2624,118481.4351
2010-10-07 15:50:00,33.91,33.93,33.9,33.9,169378.38965373384,18.257,18.2678,18.2516,18.2516,169378.3897
2010-10-07 15:55:00,33.91,33.94,33.89,33.94,186900.2920317063,18.257,18.2732,18.2462,18.2732,186900.292
2010-10-08 09:30:00,34.04,34.09,33.97,33.97,72868.86385759979,18.327,18.3539,18.2893,18.2893,72868.8639
2010-10-08 09:35:00,33.97,34.01,33.95,33.98,30593.79780280907,18.2893,18.3109,18.2785,18.2947,30593.7978
2010-10-08 09:40:00,34.01,34.01,33.96,33.99,36156.3064942289,18.3109,18.3109,18.2839,18.3001,36156.3065
2010-10-08 09:45:00,33.98,33.98,33.82,33.83,54929.77332777083,18.2947,18.2947,18.2086,18.2139,54929.7733
2010-10-08 09:50:00,33.84,34.0,33.83,33.98,33792.24030037547,18.2193,18.3055,18.2139,18.2947,33792.2403
2010-10-08 09:55:00,33.97,34.01,33.96,33.98,26421.916284244195,18.2893,18.3109,18.2839,18.2947,26421.9163
2010-10-08 10:00:00,33.98,34.02,33.92,34.0,68279.79418717843,18.2947,18.3162,18.2624,18.3055,68279.7942
2010-10-08 10:05:00,34.0,34.06,33.96,33.98,45195.38311778613,18.3055,18.3378,18.2839,18.2947,45195.3831
2010-10-08 10:10:00,33.98,34.04,33.97,34.01,49506.327353636494,18.2947,18.327,18.2893,18.3109,49506.3274
2010-10-08 10:15:00,34.01,34.03,33.98,34.02,36851.62008065638,18.3109,18.3216,18.2947,18.3162,36851.6201
2010-10-08 10:20:00,34.01,34.02,33.97,34.01,36573.49464608539,18.3109,18.3162,18.2893,18.3109,36573.4946
2010-10-08 10:25:00,34.01,34.01,33.94,33.98,86775.13558614936,18.3109,18.3109,18.2732,18.2947,86775.1356
2010-10-08 10:30:00,33.98,34.03,33.97,34.0,34904.74203865944,18.2947,18.3216,18.2893,18.3055,34904.742
2010-10-08 10:35:00,34.01,34.04,34.0,34.04,26421.916284244195,18.3109,18.327,18.3055,18.327,26421.9163
2010-10-08 10:40:00,34.04,34.04,33.98,33.98,58406.34125990822,18.327,18.327,18.2947,18.2947,58406.3413
2010-10-08 10:45:00,33.98,33.99,33.97,33.98,58823.52941176471,18.2947,18.3001,18.2893,18.2947,58823.5294
2010-10-08 10:50:00,33.98,33.98,33.95,33.96,64246.97538589904,18.2947,18.2947,18.2785,18.2839,64246.9754
2010-10-08 10:55:00,33.96,34.0,33.95,34.0,47142.26115978307,18.2839,18.3055,18.2785,18.3055,47142.2612
2010-10-08 11:00:00,34.0,34.03,33.98,34.0,57015.71408705327,18.3055,18.3216,18.2947,18.3055,57015.7141
2010-10-08 11:05:00,34.01,34.06,34.0,34.06,81629.81504658602,18.3109,18.3378,18.3055,18.3378,81629.815
2010-10-08 11:10:00,34.06,34.06,33.98,33.98,44082.88137950216,18.3378,18.3378,18.2947,18.2947,44082.8814
2010-10-08 11:15:00,33.98,34.08,33.98,34.06,264080.10012515646,18.2947,18.3485,18.2947,18.3378,264080.1001
2010-10-08 11:20:00,34.07,34.14,34.06,34.14,36990.682797941874,18.3432,18.3808,18.3378,18.3808,36990.6828
2010-10-08 11:25:00,34.14,34.26,34.13,34.25,128354.8880545126,18.3808,18.4455,18.3755,18.4401,128354.8881
2010-10-08 11:30:00,34.25,34.3,34.23,34.29,130440.82881379504,18.4401,18.467,18.4293,18.4616,130440.8288
2010-10-08 11:35:00,34.29,34.32,34.28,34.31,101793.9090529829,18.4616,18.4778,18.4562,18.4724,101793.9091
2010-10-08 11:40:00,34.32,34.32,34.29,34.29,432345.9880406064,18.4778,18.4778,18.4616,18.4616,432345.988
2010-10-08 11:45:00,34.29,34.37,34.29,34.37,47559.44931163955,18.4616,18.5047,18.4616,18.5047,47559.4493
2010-10-08 11:50:00,34.37,34.43,34.37,34.42,66054.7907106105,18.5047,18.537,18.5047,18.5316,66054.7907
2010-10-08 11:55:00,34.43,34.43,34.37,34.4,38937.560839938815,18.537,18.537,18.5047,18.5208,38937.5608
2010-10-08 12:00:00,34.4,34.41,34.34,34.37,43248.50507578919,18.5208,18.5262,18.4885,18.5047,43248.5051
2010-10-08 12:05:00,34.37,34.39,34.37,34.39,27395.355305242665,18.5047,18.5154,18.5047,18.5154,27395.3553
2010-10-08 12:10:00,34.39,34.41,34.38,34.4,25170.35182867473,18.5154,18.5262,18.5101,18.5208,25170.3518
2010-10-08 12:15:00,34.41,34.42,34.39,34.42,27951.60617438465,18.5262,18.5316,18.5154,18.5316,27951.6062
2010-10-08 12:20:00,34.42,34.44,34.41,34.42,35043.80475594493,18.5316,18.5424,18.5262,18.5316,35043.8048
2010-10-08 12:25:00,34.41,34.42,34.41,34.42,15157.836184119038,18.5262,18.5316,18.5262,18.5316,15157.8362
2010-10-08 12:30:00,34.42,34.43,34.4,34.42,49784.45278820748,18.5316,18.537,18.5208,18.5316,49784.4528
2010-10-08 12:35:00,34.42,34.46,34.42,34.43,48532.88833263802,18.5316,18.5531,18.5316,18.537,48532.8883
2010-10-08 12:40:00,34.43,34.48,34.42,34.47,28925.04519538312,18.537,18.5639,18.5316,18.5585,28925.0452
2010-10-08 12:45:00,34.48,34.52,34.46,34.51,58128.21582533723,18.5639,18.5854,18.5531,18.58,58128.2158
2010-10-08 12:50:00,34.51,34.52,34.47,34.47,120567.37588652484,18.58,18.5854,18.5585,18.5585,120567.3759
2010-10-08 12:55:00,34.47,34.49,34.46,34.49,28646.91976081213,18.5585,18.5693,18.5531,18.5693,28646.9198
2010-10-08 13:00:00,34.48,34.5,34.46,34.47,24196.912807676264,18.5639,18.5747,18.5531,18.5585,24196.9128
2010-10-08 13:05:00,34.47,34.5,34.47,34.48,48671.95104992352,18.5585,18.5747,18.5585,18.5639,48671.951
2010-10-08 13:10:00,34.48,34.49,34.43,34.48,77596.99624530664,18.5639,18.5693,18.537,18.5639,77596.9962
2010-10-08 13:15:00,34.48,34.5,34.47,34.47,67028.22973160897,18.5639,18.5747,18.5585,18.5585,67028.2297
2010-10-08 13:20:00,34.48,34.49,34.43,34.45,25309.41454596023,18.5639,18.5693,18.537,18.5477,25309.4145
2010-10-08 13:25:00,34.45,34.48,34.43,34.47,56737.58865248227,18.5477,18.5639,18.537,18.5585,56737.5887
2010-10-08 13:30:00,34.48,34.48,34.43,34.44,26839.104436100683,18.5639,18.5639,18.537,18.5424,26839.1044
2010-10-08 13:35:00,34.44,34.46,34.43,34.45,41440.68975107774,18.5424,18.5531,18.537,18.5477,41440.6898
2010-10-08 13:40:00,34.46,34.47,34.4,34.41,47976.63746349604,18.5531,18.5585,18.5208,18.5262,47976.6375
2010-10-08 13:45:00,34.42,34.42,34.41,34.42,21693.78389653734,18.5316,18.5316,18.5262,18.5316,21693.7839
2010-10-08 13:50:00,34.42,34.47,34.42,34.45,31428.174106522045,18.5316,18.5585,18.5316,18.5477,31428.1741
2010-10-08 13:55:00,34.46,34.46,34.43,34.45,28229.73160895564,18.5531,18.5531,18.537,18.5477,28229.7316
2010-10-08 14:00:00,34.45,34.45,34.38,34.4,48532.88833263802,18.5477,18.5477,18.5101,18.5208,48532.8883
2010-10-08 14:05:00,34.4,34.42,34.39,34.42,30732.860520094564,18.5208,18.5316,18.5154,18.5316,30732.8605
2010-10-08 14:10:00,34.42,34.45,34.41,34.44,40189.12529550828,18.5316,18.5477,18.5262,18.5424,40189.1253
2010-10-08 14:15:00,34.44,34.45,34.43,34.43,43109.442358503686,18.5424,18.5477,18.537,18.537,43109.4424
2010-10-08 14:20:00,34.44,34.46,34.43,34.46,42692.2542066472,18.5424,18.5531,18.537,18.5531,42692.2542
2010-10-08 14:25:00,34.45,34.47,34.43,34.46,60631.34473647615,18.5477,18.5585,18.537,18.5531,60631.3447
2010-10-08 14:30:00,34.47,34.47,34.42,34.42,40606.313447364766,18.5585,18.5585,18.5316,18.5316,40606.3134
2010-10-08 14:35:00,34.42,34.44,34.42,34.44,29481.296064525104,18.5316,18.5424,18.5316,18.5424,29481.2961
2010-10-08 14:40:00,34.44,34.46,34.43,34.46,41023.50159922125,18.5424,18.5531,18.537,18.5531,41023.5016
2010-10-08 14:45:00,34.46,34.47,34.44,34.44,45751.63398692811,18.5531,18.5585,18.5424,18.5424,45751.634
2010-10-08 14:50:00,34.44,34.45,34.43,34.44,44639.13224864414,18.5424,18.5477,18.537,18.5424,44639.1322
2010-10-08 14:55:00,34.44,34.45,34.43,34.43,41857.87790293423,18.5424,18.5477,18.537,18.537,41857.8779
2010-10-08 15:00:00,34.43,34.45,34.42,34.45,90668.89167014325,18.537,18.5477,18.5316,18.5477,90668.8917
2010-10-08 15:05:00,34.44,34.49,34.44,34.48,52565.7071339174,18.5424,18.5693,18.5424,18.5639,52565.7071
2010-10-08 15:10:00,34.48,34.5,34.44,34.44,122514.25392852178,18.5639,18.5747,18.5424,18.5424,122514.2539
2010-10-08 15:15:00,34.44,34.46,34.44,34.44,55486.02419691281,18.5424,18.5531,18.5424,18.5424,55486.0242
2010-10-08 15:20:00,34.44,34.45,34.44,34.44,150187.73466833544,18.5424,18.5477,18.5424,18.5424,150187.7347
2010-10-08 15:25:00,34.44,34.48,34.44,34.47,67028.22973160897,18.5424,18.5639,18.5424,18.5585,67028.2297
2010-10-08 15:30:00,34.47,34.51,34.47,34.5,70921.98581560285,18.5585,18.58,18.5585,18.5747,70921.9858
2010-10-08 15:35:00,34.5,34.5,34.47,34.47,101932.9717702684,18.5747,18.5747,18.5585,18.5585,101932.9718
2010-10-08 15:40:00,34.48,34.5,34.46,34.48,151161.1736893339,18.5639,18.5747,18.5531,18.5639,151161.1737
2010-10-08 15:45:00,34.48,34.48,34.4,34.41,301209.84564038384,18.5639,18.5639,18.5208,18.5262,301209.8456
2010-10-08 15:50:00,34.41,34.42,34.34,34.34,289528.5773884022,18.5262,18.5316,18.4885,18.4885,289528.5774
2010-10-08 15:55:00,34.34,34.35,34.25,34.28,464608.5384508414,18.4885,18.4939,18.4401,18.4562,464608.5385
2010-10-11 09:30:00,34.3,34.35,34.24,34.29,64246.97538589904,18.467,18.4939,18.4347,18.4616,64246.9754
2010-10-11 09:35:00,34.29,34.34,34.26,34.29,27534.418022528163,18.4616,18.4885,18.4455,18.4616,27534.418
2010-10-11 09:40:00,34.31,34.32,34.23,34.27,36434.431928799895,18.4724,18.4778,18.4293,18.4508,36434.4319
2010-10-11 09:45:00,34.27,34.27,34.16,34.18,32957.8639966625,18.4508,18.4508,18.3916,18.4024,32957.864
2010-10-11 09:50:00,34.18,34.2,34.11,34.2,79821.99972187457,18.4024,18.4131,18.3647,18.4131,79821.9997
2010-10-11 09:55:00,34.2,34.2,34.05,34.07,88165.76275900431,18.4131,18.4131,18.3324,18.3432,88165.7628
2010-10-11 10:00:00,34.07,34.16,34.06,34.14,51731.33083020442,18.3432,18.3916,18.3378,18.3808,51731.3308
2010-10-11 10:05:00,34.14,34.21,34.14,34.16,35043.80475594493,18.3808,18.4185,18.3808,18.3916,35043.8048
2010-10-11 10:10:00,34.16,34.17,34.14,34.15,31010.98595466556,18.3916,18.397,18.3808,18.3862,31010.986
2010-10-11 10:15:00,34.15,34.15,34.07,34.09,59240.7175636212,18.3862,18.3862,18.3432,18.3539,59240.7176
2010-10-11 10:20:00,34.09,34.16,34.09,34.16,25587.539980531223,18.3539,18.3916,18.3539,18.3916,25587.54
2010-10-11 10:25:00,34.16,34.24,34.16,34.24,36434.431928799895,18.3916,18.4347,18.3916,18.4347,36434.4319
2010-10-11 10:30:00,34.24,34.27,34.16,34.19,48950.07648449451,18.4347,18.4508,18.3916,18.4078,48950.0765
2010-10-11 10:35:00,34.18,34.18,34.12,34.14,43943.81866221666,18.4024,18.4024,18.3701,18.3808,43943.8187
2010-10-11 10:40:00,34.13,34.16,34.12,34.12,29203.17062995411,18.3755,18.3916,18.3701,18.3701,29203.1706
2010-10-11 10:45:00,34.12,34.13,34.06,34.09,111945.48741482408,18.3701,18.3755,18.3378,18.3539,111945.4874
2010-10-11 10:50:00,34.09,34.11,34.05,34.09,46864.13572521207,18.3539,18.3647,18.3324,18.3539,46864.1357
2010-10-11 10:55:00,34.09,34.14,34.08,34.14,61882.90919204562,18.3539,18.3808,18.3485,18.3808,61882.9092
2010-10-11 11:00:00,34.14,34.14,34.09,34.11,26978.16715338618,18.3808,18.3808,18.3539,18.3647,26978.1672
2010-10-11 11:05:00,34.09,34.1,34.07,34.09,42970.37964121819,18.3539,18.3593,18.3432,18.3539,42970.3796
2010-10-11 11:10:00,34.1,34.1,34.09,34.09,34765.679321373944,18.3593,18.3593,18.3539,18.3539,34765.6793
2010-10-11 11:15:00,34.09,34.11,34.08,34.09,28090.668891670142,18.3539,18.3647,18.3485,18.3539,28090.6689
2010-10-11 11:20:00,34.09,34.12,34.09,34.1,13906.271728549576,18.3539,18.3701,18.3539,18.3593,13906.2717
2010-10-11 11:25:00,34.11,34.11,34.09,34.09,14879.710749548049,18.3647,18.3647,18.3539,18.3539,14879.7107
2010-10-11 11:30:00,34.09,34.11,34.09,34.1,27673.48073981365,18.3539,18.3647,18.3539,18.3593,27673.4807
2010-10-11 11:35:00,34.11,34.14,34.11,34.14,20720.34487553887,18.3647,18.3808,18.3647,18.3808,20720.3449
2010-10-11 11:40:00,34.15,34.16,34.11,34.11,34765.679321373944,18.3862,18.3916,18.3647,18.3647,34765.6793
2010-10-11 11:45:00,34.12,34.13,34.11,34.12,21971.90933110833,18.3701,18.3755,18.3647,18.3701,21971.9093
2010-10-11 11:50:00,34.13,34.14,34.11,34.11,30871.923237380062,18.3755,18.3808,18.3647,18.3647,30871.9232
2010-10-11 11:55:00,34.11,34.11,34.09,34.09,23640.66193853428,18.3647,18.3647,18.3539,18.3539,23640.6619
2010-10-11 12:00:00,34.09,34.12,34.09,34.12,26421.916284244195,18.3539,18.3701,18.3539,18.3701,26421.9163
2010-10-11 12:05:00,34.11,34.12,34.11,34.11,22250.034765679324,18.3647,18.3701,18.3647,18.3647,22250.0348
2010-10-11 12:10:00,34.12,34.17,34.11,34.17,44778.19496592964,18.3701,18.397,18.3647,18.397,44778.195
2010-10-11 12:15:00,34.17,34.17,34.16,34.16,8482.825754415242,18.397,18.397,18.3916,18.3916,8482.8258
2010-10-11 12:20:00,34.16,34.17,34.14,34.16,29064.107912668616,18.3916,18.397,18.3808,18.3916,29064.1079
2010-10-11 12:25:00,34.16,34.16,34.16,34.16,7509.386733416772,18.3916,18.3916,18.3916,18.3916,7509.3867
2010-10-11 12:30:00,34.16,34.17,34.14,34.16,13350.020859407594,18.3916,18.397,18.3808,18.3916,13350.0209
2010-10-11 12:35:00,34.16,34.2,34.16,34.19,27534.418022528163,18.3916,18.4131,18.3916,18.4078,27534.418
2010-10-11 12:40:00,34.19,34.21,34.19,34.21,4032.818801279377,18.4078,18.4185,18.4078,18.4185,4032.8188
2010-10-11 12:45:00,34.21,34.21,34.19,34.2,10568.76651369768,18.4185,18.4185,18.4078,18.4131,10568.7665
2010-10-11 12:50:00,34.2,34.2,34.18,34.18,9456.264775413712,18.4131,18.4131,18.4024,18.4024,9456.2648
2010-10-11 12:55:00,34.19,34.19,34.18,34.18,4450.006953135865,18.4078,18.4078,18.4024,18.4024,4450.007
2010-10-11 13:00:00,34.19,34.2,34.16,34.17,27395.355305242665,18.4078,18.4131,18.3916,18.397,27395.3553
2010-10-11 13:05:00,34.17,34.2,34.16,34.19,13489.08357669309,18.397,18.4131,18.3916,18.4078,13489.0836
2010-10-11 13:10:00,34.19,34.23,34.19,34.23,20859.40759282437,18.4078,18.4293,18.4078,18.4293,20859.4076
2010-10-11 13:15:00,34.23,34.25,34.22,34.24,13489.08357669309,18.4293,18.4401,18.4239,18.4347,13489.0836
2010-10-11 13:20:00,34.24,34.24,34.23,34.24,29759.421499096094,18.4347,18.4347,18.4293,18.4347,29759.4215
2010-10-11 13:25:00,34.24,34.24,34.24,34.24,9317.202058128216,18.4347,18.4347,18.4347,18.4347,9317.2021
2010-10-11 13:30:00,34.24,34.27,34.24,34.27,20025.03128911139,18.4347,18.4508,18.4347,18.4508,20025.0313
2010-10-11 13:35:00,34.27,34.29,34.26,34.29,11403.142817410651,18.4508,18.4616,18.4455,18.4616,11403.1428
2010-10-11 13:40:00,34.28,34.32,34.28,34.31,25031.28911138924,18.4562,18.4778,18.4562,18.4724,25031.2891
2010-10-11 13:45:00,34.31,34.31,34.29,34.31,21971.90933110833,18.4724,18.4724,18.4616,18.4724,21971.9093
2010-10-11 13:50:00,34.31,34.32,34.3,34.31,15296.898901404536,18.4724,18.4778,18.467,18.4724,15296.8989
2010-10-11 13:55:00,34.31,34.32,34.3,34.32,13628.146293978583,18.4724,18.4778,18.467,18.4778,13628.1463
2010-10-11 14:00:00,34.32,34.34,34.32,34.32,24196.912807676264,18.4778,18.4885,18.4778,18.4778,24196.9128
2010-10-11 14:05:00,34.32,34.33,34.3,34.32,25309.41454596023,18.4778,18.4831,18.467,18.4778,25309.4145
2010-10-11 14:10:00,34.32,34.33,34.29,34.29,23918.78737310527,18.4778,18.4831,18.4616,18.4616,23918.7874
2010-10-11 14:15:00,34.29,34.32,34.29,34.32,33235.98943123349,18.4616,18.4778,18.4616,18.4778,33235.9894
2010-10-11 14:20:00,34.32,34.32,34.3,34.32,35739.118342372414,18.4778,18.4778,18.467,18.4778,35739.1183
2010-10-11 14:25:00,34.32,34.32,34.29,34.32,45056.32040050063,18.4778,18.4778,18.4616,18.4778,45056.3204
2010-10-11 14:30:00,34.32,34.32,34.31,34.32,19329.71770268392,18.4778,18.4778,18.4724,18.4778,19329.7177
2010-10-11 14:35:00,34.32,34.32,34.32,34.32,8621.888471700739,18.4778,18.4778,18.4778,18.4778,8621.8885
2010-10-11 14:40:00,34.32,34.34,34.32,34.32,31150.04867195105,18.4778,18.4885,18.4778,18.4778,31150.0487
2010-10-11 14:45:00,34.31,34.33,34.3,34.32,17660.96509525796,18.4724,18.4831,18.467,18.4778,17660.9651
2010-10-11 14:50:00,34.32,34.33,34.3,34.3,15992.212487832014,18.4778,18.4831,18.467,18.467,15992.2125
2010-10-11 14:55:00,34.3,34.31,34.28,34.28,18912.529550827425,18.467,18.4724,18.4562,18.4562,18912.5296
2010-10-11 15:00:00,34.29,34.29,34.27,34.28,21276.595744680853,18.4616,18.4616,18.4508,18.4562,21276.5957
2010-10-11 15:05:00,34.27,34.28,34.27,34.27,18912.529550827425,18.4508,18.4562,18.4508,18.4508,18912.5296
2010-10-11 15:10:00,34.27,34.27,34.24,34.24,41162.564316506745,18.4508,18.4508,18.4347,18.4347,41162.5643
2010-10-11 15:15:00,34.24,34.25,34.23,34.23,22389.09748296482,18.4347,18.4401,18.4293,18.4293,22389.0975
2010-10-11 15:20:00,34.24,34.24,34.2,34.2,23501.599221248784,18.4347,18.4347,18.4131,18.4131,23501.5992
2010-10-11 15:25:00,34.2,34.2,34.16,34.18,66054.7907106105,18.4131,18.4131,18.3916,18.4024,66054.7907
2010-10-11 15:30:00,34.19,34.2,34.13,34.15,84828.25754415242,18.4078,18.4131,18.3755,18.3862,84828.2575
2010-10-11 15:35:00,34.14,34.16,34.11,34.14,229731.608955639,18.3808,18.3916,18.3647,18.3808,229731.609
2010-10-11 15:40:00,34.14,34.18,34.11,34.16,79126.68613544709,18.3808,18.4024,18.3647,18.3916,79126.6861
2010-10-11 15:45:00,34.17,34.17,34.12,34.16,130023.64066193854,18.397,18.397,18.3701,18.3916,130023.6407
2010-10-11 15:50:00,34.15,34.17,34.14,34.16,66611.04157975248,18.3862,18.397,18.3808,18.3916,66611.0416
2010-10-11 15:55:00,34.16,34.21,34.16,34.21,168404.9506327354,18.3916,18.4185,18.3916,18.4185,168404.9506
2010-10-12 09:30:00,34.05,34.06,33.98,34.0,119037.68599638436,18.3324,18.3378,18.2947,18.3055,119037.686
2010-10-12 09:35:00,34.0,34.18,33.98,34.1,110276.73480739814,18.3055,18.4024,18.2947,18.3593,110276.7348
2010-10-12 09:40:00,34.1,34.1,34.04,34.05,73842.30287859826,18.3593,18.3593,18.327,18.3324,73842.3029
2010-10-12 09:45:00,34.05,34.09,34.0,34.0,82603.2540675845,18.3324,18.3539,18.3055,18.3055,82603.2541
2010-10-12 09:50:00,34.01,34.01,33.91,33.92,113057.98915310806,18.3109,18.3109,18.257,18.2624,113057.9892
2010-10-12 09:55:00,33.93,34.0,33.93,33.98,75928.24363788069,18.2678,18.3055,18.2678,18.2947,75928.2436
2010-10-12 10:00:00,33.97,34.01,33.95,34.0,44082.88137950216,18.2893,18.3109,18.2785,18.3055,44082.8814
2010-10-12 10:05:00,34.01,34.06,34.01,34.06,29481.296064525104,18.3109,18.3378,18.3109,18.3378,29481.2961
2010-10-12 10:10:00,34.06,34.1,34.05,34.09,24753.163676818247,18.3378,18.3593,18.3324,18.3539,24753.1637
2010-10-12 10:15:00,34.09,34.16,34.09,34.16,62717.2854957586,18.3539,18.3916,18.3539,18.3916,62717.2855
2010-10-12 10:20:00,34.16,34.16,34.07,34.07,20859.40759282437,18.3916,18.3916,18.3432,18.3432,20859.4076
2010-10-12 10:25:00,34.07,34.08,34.04,34.05,23918.78737310527,18.3432,18.3485,18.327,18.3324,23918.7874
2010-10-12 10:30:00,34.04,34.08,34.04,34.05,38381.30997079684,18.327,18.3485,18.327,18.3324,38381.31
2010-10-12 10:35:00,34.06,34.07,34.03,34.06,49923.51550549298,18.3378,18.3432,18.3216,18.3378,49923.5155
2010-10-12 10:40:00,34.05,34.13,34.05,34.13,80795.43874287304,18.3324,18.3755,18.3324,18.3755,80795.4387
2010-10-12 10:45:00,34.13,34.15,34.09,34.09,25587.539980531223,18.3755,18.3862,18.3539,18.3539,25587.54
2010-10-12 10:50:00,34.09,34.16,34.09,34.16,52148.51898206092,18.3539,18.3916,18.3539,18.3916,52148.519
2010-10-12 10:55:00,34.15,34.16,34.1,34.12,27256.29258795717,18.3862,18.3916,18.3593,18.3701,27256.2926
2010-10-12 11:00:00,34.12,34.13,34.08,34.08,24614.100959532752,18.3701,18.3755,18.3485,18.3485,24614.101
2010-10-12 11:05:00,34.08,34.09,34.06,34.07,23223.4737866778,18.3485,18.3539,18.3378,18.3432,23223.4738
2010-10-12 11:10:00,34.08,34.1,34.07,34.09,14323.459880406064,18.3485,18.3593,18.3432,18.3539,14323.4599
2010-10-12 11:15:00,34.09,34.11,34.07,34.11,23501.599221248784,18.3539,18.3647,18.3432,18.3647,23501.5992
2010-10-12 11:20:00,34.11,34.13,34.09,34.09,20303.156723682383,18.3647,18.3755,18.3539,18.3539,20303.1567
2010-10-12 11:25:00,34.09,34.13,34.09,34.13,10290.641079126686,18.3539,18.3755,18.3539,18.3755,10290.6411
2010-10-12 11:30:00,34.13,34.14,34.11,34.14,13906.271728549576,18.3755,18.3808,18.3647,18.3808,13906.2717
2010-10-12 11:35:00,34.14,34.17,34.13,34.17,50062.57822277848,18.3808,18.397,18.3755,18.397,50062.5782
2010-10-12 11:40:00,34.17,34.26,34.16,34.23,173689.3338895842,18.397,18.4455,18.3916,18.4293,173689.3339
2010-10-12 11:45:00,34.23,34.27,34.23,34.27,48115.70018078154,18.4293,18.4508,18.4293,18.4508,48115.7002
2010-10-12 11:50:00,34.27,34.29,34.24,34.29,130997.079682937,18.4508,18.4616,18.4347,18.4616,130997.0797
2010-10-12 11:55:00,34.29,34.29,34.27,34.27,38520.37268808233,18.4616,18.4616,18.4508,18.4508,38520.3727
2010-10-12 12:00:00,34.27,34.29,34.24,34.25,14462.52259769156,18.4508,18.4616,18.4347,18.4401,14462.5226
2010-10-12 12:05:00,34.25,34.27,34.24,34.24,16826.58879154499,18.4401,18.4508,18.4347,18.4347,16826.5888
2010-10-12 12:10:00,34.24,34.26,34.24,34.26,27812.54345709916,18.4347,18.4455,18.4347,18.4455,27812.5435
2010-10-12 12:15:00,34.25,34.29,34.25,34.29,11403.142817410651,18.4401,18.4616,18.4401,18.4616,11403.1428
2010-10-12 12:20:00,34.27,34.29,34.24,34.24,24892.22639410374,18.4508,18.4616,18.4347,18.4347,24892.2264
2010-10-12 12:25:00,34.24,34.24,34.2,34.2,21137.53302739536,18.4347,18.4347,18.4131,18.4131,21137.533
2010-10-12 12:30:00,34.2,34.2,34.17,34.19,19607.843137254906,18.4131,18.4131,18.397,18.4078,19607.8431
2010-10-12 12:35:00,34.19,34.19,34.18,34.19,21554.721179251843,18.4078,18.4078,18.4024,18.4078,21554.7212
2010-10-12 12:40:00,34.19,34.21,34.18,34.2,27395.355305242665,18.4078,18.4185,18.4024,18.4131,27395.3553
2010-10-12 12:45:00,34.2,34.21,34.19,34.19,11820.33096926714,18.4131,18.4185,18.4078,18.4078,11820.331
2010-10-12 12:50:00,34.19,34.2,34.19,34.19,2920.317062995411,18.4078,18.4131,18.4078,18.4078,2920.3171
2010-10-12 12:55:00,34.19,34.19,34.17,34.19,23779.724655819777,18.4078,18.4078,18.397,18.4078,23779.7247
2010-10-12 13:00:00,34.19,34.2,34.19,34.19,27673.48073981365,18.4078,18.4131,18.4078,18.4078,27673.4807
2010-10-12 13:05:00,34.19,34.19,34.17,34.17,16270.337922403003,18.4078,18.4078,18.397,18.397,16270.3379
2010-10-12 13:10:00,34.18,34.18,34.16,34.18,26700.041718815188,18.4024,18.4024,18.3916,18.4024,26700.0417
2010-10-12 13:15:00,34.18,34.19,34.18,34.19,13071.895424836604,18.4024,18.4078,18.4024,18.4078,13071.8954
2010-10-12 13:20:00,34.19,34.21,34.19,34.21,10290.641079126686,18.4078,18.4185,18.4078,18.4185,10290.6411
2010-10-12 13:25:00,34.2,34.21,34.19,34.21,12793.769990265611,18.4131,18.4185,18.4078,18.4185,12793.77
2010-10-12 13:30:00,34.2,34.21,34.19,34.21,11403.142817410651,18.4131,18.4185,18.4078,18.4185,11403.1428
2010-10-12 13:35:00,34.2,34.21,34.19,34.19,6396.884995132806,18.4131,18.4185,18.4078,18.4078,6396.885
2010-10-12 13:40:00,34.2,34.21,34.2,34.2,7509.386733416772,18.4131,18.4185,18.4131,18.4131,7509.3867
2010-10-12 13:45:00,34.2,34.2,34.19,34.19,6396.884995132806,18.4131,18.4131,18.4078,18.4078,6396.885
2010-10-12 13:50:00,34.19,34.19,34.18,34.19,13489.08357669309,18.4078,18.4078,18.4024,18.4078,13489.0836
2010-10-12 13:55:00,34.19,34.21,34.18,34.2,33235.98943123349,18.4078,18.4185,18.4024,18.4131,33235.9894
2010-10-12 14:00:00,34.2,34.29,34.16,34.27,47976.63746349604,18.4131,18.4616,18.3916,18.4508,47976.6375
2010-10-12 14:05:00,34.29,34.29,34.24,34.27,31428.174106522045,18.4616,18.4616,18.4347,18.4508,31428.1741
2010-10-12 14:10:00,34.27,34.34,34.27,34.34,48115.70018078154,18.4508,18.4885,18.4508,18.4885,48115.7002
2010-10-12 14:15:00,34.34,34.38,34.34,34.37,59518.84299819219,18.4885,18.5101,18.4885,18.5047,59518.843
2010-10-12 14:20:00,34.37,34.37,34.25,34.28,51453.20539563344,18.5047,18.5047,18.4401,18.4562,51453.2054
2010-10-12 14:25:00,34.29,34.32,34.28,34.32,73981.36559588375,18.4616,18.4778,18.4562,18.4778,73981.3656
2010-10-12 14:30:00,34.32,34.32,34.23,34.23,69948.54679460438,18.4778,18.4778,18.4293,18.4293,69948.5468
2010-10-12 14:35:00,34.23,34.25,34.22,34.24,38381.30997079684,18.4293,18.4401,18.4239,18.4347,38381.31
2010-10-12 14:40:00,34.24,34.31,34.24,34.31,37546.93366708386,18.4347,18.4724,18.4347,18.4724,37546.9337
2010-10-12 14:45:00,34.31,34.34,34.28,34.29,60214.15658461967,18.4724,18.4885,18.4562,18.4616,60214.1566
2010-10-12 14:50:00,34.28,34.3,34.27,34.3,55207.89876234182,18.4562,18.467,18.4508,18.467,55207.8988
2010-10-12 14:55:00,34.3,34.33,34.3,34.33,41301.62703379225,18.467,18.4831,18.467,18.4831,41301.627
2010-10-12 15:00:00,34.32,34.33,34.29,34.29,36295.36921151439,18.4778,18.4831,18.4616,18.4616,36295.3692
2010-10-12 15:05:00,34.29,34.35,34.29,34.35,33375.05214851898,18.4616,18.4939,18.4616,18.4939,33375.0521
2010-10-12 15:10:00,34.35,34.37,34.35,34.37,17939.090529828954,18.4939,18.5047,18.4939,18.5047,17939.0905
2010-10-12 15:15:00,34.37,34.39,34.37,34.37,28925.04519538312,18.5047,18.5154,18.5047,18.5047,28925.0452
2010-10-12 15:20:00,34.37,34.44,34.37,34.41,113336.11458767904,18.5047,18.5424,18.5047,18.5262,113336.1146
2010-10-12 15:25:00,34.41,34.47,34.4,34.45,40189.12529550828,18.5262,18.5585,18.5208,18.5477,40189.1253
2010-10-12 15:30:00,34.46,34.47,34.4,34.41,76345.43178973718,18.5531,18.5585,18.5208,18.5262,76345.4318
2010-10-12 15:35:00,34.41,34.44,34.41,34.43,64803.22625504103,18.5262,18.5424,18.5262,18.537,64803.2263
2010-10-12 15:40:00,34.42,34.44,34.42,34.43,81490.75232930052,18.5316,18.5424,18.5316,18.537,81490.7523
2010-10-12 15:45:00,34.43,34.47,34.42,34.46,102767.34807398135,18.537,18.5585,18.5316,18.5531,102767.3481
2010-10-12 15:50:00,34.47,34.47,34.44,34.44,117368.93338895842,18.5585,18.5585,18.5424,18.5424,117368.9334
2010-10-12 15:55:00,34.44,34.47,34.42,34.44,325267.6957307746,18.5424,18.5585,18.5316,18.5424,325267.6957
2010-10-13 09:30:00,34.52,34.52,34.34,34.41,93867.33416770965,18.6823,18.6823,18.5849,18.6228,93867.3342
2010-10-13 09:35:00,34.4,34.4,34.27,34.29,62439.1600611876,18.6174,18.6174,18.547,18.5578,62439.1601
2010-10-13 09:40:00,34.29,34.42,34.23,34.42,73425.11472674177,18.5578,18.6282,18.5254,18.6282,73425.1147
2010-10-13 09:45:00,34.42,34.5,34.4,34.42,53400.083437630376,18.6282,18.6715,18.6174,18.6282,53400.0834
2010-10-13 09:50:00,34.41,34.43,34.36,34.39,73425.11472674177,18.6228,18.6336,18.5957,18.612,73425.1147
2010-10-13 09:55:00,34.39,34.4,34.33,34.33,49367.264636351,18.612,18.6174,18.5795,18.5795,49367.2646
2010-10-13 10:00:00,34.33,34.43,34.33,34.43,24614.100959532752,18.5795,18.6336,18.5795,18.6336,24614.101
2010-10-13 10:05:00,34.43,34.44,34.42,34.44,15992.212487832014,18.6336,18.639,18.6282,18.639,15992.2125
2010-10-13 10:10:00,34.43,34.44,34.32,34.32,51731.33083020442,18.6336,18.639,18.5741,18.5741,51731.3308
2010-10-13 10:15:00,34.32,34.37,34.28,34.28,64107.91266861355,18.5741,18.6011,18.5524,18.5524,64107.9127
2010-10-13 10:20:00,34.28,34.28,34.21,34.26,49923.51550549298,18.5524,18.5524,18.5145,18.5416,49923.5155
2010-10-13 10:25:00,34.26,34.29,34.26,34.28,32818.801279377,18.5416,18.5578,18.5416,18.5524,32818.8013
2010-10-13 10:30:00,34.28,34.29,34.24,34.28,37268.80823251286,18.5524,18.5578,18.5308,18.5524,37268.8082
2010-10-13 10:35:00,34.28,34.32,34.28,34.29,36573.49464608539,18.5524,18.5741,18.5524,18.5578,36573.4946
2010-10-13 10:40:00,34.3,34.31,34.26,34.31,24335.97552496176,18.5632,18.5687,18.5416,18.5687,24335.9755
2010-10-13 10:45:00,34.31,34.34,34.31,34.34,33235.98943123349,18.5687,18.5849,18.5687,18.5849,33235.9894
2010-10-13 10:50:00,34.34,34.37,34.34,34.37,48115.70018078154,18.5849,18.6011,18.5849,18.6011,48115.7002
2010-10-13 10:55:00,34.37,34.46,34.37,34.46,39910.999860937285,18.6011,18.6498,18.6011,18.6498,39910.9999
2010-10-13 11:00:00,34.46,34.47,34.42,34.47,35739.118342372414,18.6498,18.6553,18.6282,18.6553,35739.1183
2010-10-13 11:05:00,34.47,34.52,34.47,34.48,41718.81518564873,18.6553,18.6823,18.6553,18.6607,41718.8152
2010-10-13 11:10:00,34.48,34.49,34.47,34.49,16826.58879154499,18.6607,18.6661,18.6553,18.6661,16826.5888
2010-10-13 11:15:00,34.49,34.49,34.45,34.46,17660.96509525796,18.6661,18.6661,18.6444,18.6498,17660.9651
2010-10-13 11:20:00,34.46,34.5,34.46,34.46,18912.529550827425,18.6498,18.6715,18.6498,18.6498,18912.5296
2010-10-13 11:25:00,34.46,34.46,34.44,34.46,18912.529550827425,18.6498,18.6498,18.639,18.6498,18912.5296
2010-10-13 11:30:00,34.45,34.47,34.45,34.47,14462.52259769156,18.6444,18.6553,18.6444,18.6553,14462.5226
2010-10-13 11:35:00,34.47,34.5,34.46,34.49,18356.27868168544,18.6553,18.6715,18.6498,18.6661,18356.2787
2010-10-13 11:40:00,34.5,34.51,34.45,34.46,29064.107912668616,18.6715,18.6769,18.6444,18.6498,29064.1079
2010-10-13 11:45:00,34.44,34.45,34.42,34.44,48532.88833263802,18.639,18.6444,18.6282,18.639,48532.8883
2010-10-13 11:50:00,34.44,34.44,34.37,34.39,65637.602558754,18.639,18.639,18.6011,18.612,65637.6026
2010-10-13 11:55:00,34.39,34.39,34.39,34.39,10707.829230983174,18.612,18.612,18.612,18.612,10707.8292
2010-10-13 12:00:00,34.39,34.46,34.39,34.46,28785.982478097623,18.612,18.6498,18.612,18.6498,28785.9825
2010-10-13 12:05:00,34.45,34.47,34.44,34.44,30315.67236823808,18.6444,18.6553,18.639,18.639,30315.6724
2010-10-13 12:10:00,34.43,34.44,34.42,34.43,12237.519121123629,18.6336,18.639,18.6282,18.6336,12237.5191
2010-10-13 12:15:00,34.44,34.44,34.42,34.44,23223.4737866778,18.639,18.639,18.6282,18.639,23223.4738
2010-10-13 12:20:00,34.44,34.46,34.44,34.46,23084.4110693923,18.639,18.6498,18.639,18.6498,23084.4111
2010-10-13 12:25:00,34.46,34.47,34.45,34.47,16965.651508830484,18.6498,18.6553,18.6444,18.6553,16965.6515
2010-10-13 12:30:00,34.47,34.47,34.44,34.45,15714.087053261022,18.6553,18.6553,18.639,18.6444,15714.0871
2010-10-13 12:35:00,34.44,34.47,34.44,34.47,22806.285634821303,18.639,18.6553,18.639,18.6553,22806.2856
2010-10-13 12:40:00,34.48,34.49,34.48,34.48,15018.773466833543,18.6607,18.6661,18.6607,18.6607,15018.7735
2010-10-13 12:45:00,34.48,34.51,34.47,34.51,38103.18453622584,18.6607,18.6769,18.6553,18.6769,38103.1845
2010-10-13 12:50:00,34.51,34.52,34.5,34.51,27673.48073981365,18.6769,18.6823,18.6715,18.6769,27673.4807
2010-10-13 12:55:00,34.51,34.51,34.47,34.49,18217.215964399948,18.6769,18.6769,18.6553,18.6661,18217.216
2010-10-13 13:00:00,34.5,34.5,34.47,34.5,20442.21944096788,18.6715,18.6715,18.6553,18.6715,20442.2194
2010-10-13 13:05:00,34.5,34.52,34.48,34.48,26421.916284244195,18.6715,18.6823,18.6607,18.6607,26421.9163
2010-10-13 13:10:00,34.49,34.51,34.48,34.49,26004.72813238771,18.6661,18.6769,18.6607,18.6661,26004.7281
2010-10-13 13:15:00,34.5,34.52,34.49,34.51,43665.69322764567,18.6715,18.6823,18.6661,18.6769,43665.6932
2010-10-13 13:20:00,34.52,34.52,34.51,34.52,40606.313447364766,18.6823,18.6823,18.6769,18.6823,40606.3134
2010-10-13 13:25:00,34.52,34.52,34.5,34.52,39910.999860937285,18.6823,18.6823,18.6715,18.6823,39910.9999
2010-10-13 13:30:00,34.52,34.52,34.5,34.52,42136.003337505215,18.6823,18.6823,18.6715,18.6823,42136.0033
2010-10-13 13:35:00,34.52,34.52,34.5,34.51,36573.49464608539,18.6823,18.6823,18.6715,18.6769,36573.4946
2010-10-13 13:40:00,34.51,34.53,34.51,34.53,64246.97538589904,18.6769,18.6877,18.6769,18.6877,64246.9754
2010-10-13 13:45:00,34.52,34.53,34.51,34.51,44082.88137950216,18.6823,18.6877,18.6769,18.6769,44082.8814
2010-10-13 13:50:00,34.52,34.52,34.5,34.51,16826.58879154499,18.6823,18.6823,18.6715,18.6769,16826.5888
2010-10-13 13:55:00,34.51,34.52,34.5,34.51,53956.33430677236,18.6769,18.6823,18.6715,18.6769,53956.3343
2010-10-13 14:00:00,34.51,34.54,34.51,34.52,63273.536364900574,18.6769,18.6931,18.6769,18.6823,63273.5364
2010-10-13 14:05:00,34.52,34.52,34.51,34.51,34348.49116951745,18.6823,18.6823,18.6769,18.6769,34348.4912
2010-10-13 14:10:00,34.51,34.56,34.51,34.56,39076.62355722431,18.6769,18.704,18.6769,18.704,39076.6236
2010-10-13 14:15:00,34.56,34.56,34.52,34.52,19746.9058545404,18.704,18.704,18.6823,18.6823,19746.9059
2010-10-13 14:20:00,34.52,34.53,34.5,34.51,46029.7594214991,18.6823,18.6877,18.6715,18.6769,46029.7594
2010-10-13 14:25:00,34.51,34.52,34.48,34.51,39493.8117090808,18.6769,18.6823,18.6607,18.6769,39493.8117
2010-10-13 14:30:00,34.51,34.52,34.5,34.51,28925.04519538312,18.6769,18.6823,18.6715,18.6769,28925.0452
2010-10-13 14:35:00,34.51,34.51,34.5,34.51,68836.0450563204,18.6769,18.6769,18.6715,18.6769,68836.0451
2010-10-13 14:40:00,34.52,34.53,34.5,34.51,61326.65832290363,18.6823,18.6877,18.6715,18.6769,61326.6583
2010-10-13 14:45:00,34.5,34.51,34.5,34.51,66750.10429703796,18.6715,18.6769,18.6715,18.6769,66750.1043
2010-10-13 14:50:00,34.51,34.52,34.48,34.48,55903.2123487693,18.6769,18.6823,18.6607,18.6607,55903.2123
2010-10-13 14:55:00,34.48,34.49,34.46,34.47,28090.668891670142,18.6607,18.6661,18.6498,18.6553,28090.6689
2010-10-13 15:00:00,34.48,34.51,34.47,34.47,75650.1182033097,18.6607,18.6769,18.6553,18.6553,75650.1182
2010-10-13 15:05:00,34.47,34.51,34.47,34.5,46446.94757335559,18.6553,18.6769,18.6553,18.6715,46446.9476
2010-10-13 15:10:00,34.5,34.52,34.48,34.5,80378.25059101655,18.6715,18.6823,18.6607,18.6715,80378.2506
2010-10-13 15:15:00,34.5,34.53,34.5,34.52,46168.8221387846,18.6715,18.6877,18.6715,18.6823,46168.8221
2010-10-13 15:20:00,34.53,34.55,34.51,34.52,50757.891809205954,18.6877,18.6985,18.6769,18.6823,50757.8918
2010-10-13 15:25:00,34.52,34.52,34.44,34.44,69114.1704908914,18.6823,18.6823,18.639,18.639,69114.1705
2010-10-13 15:30:00,34.45,34.47,34.44,34.46,74815.74189959673,18.6444,18.6553,18.639,18.6498,74815.7419
2010-10-13 15:35:00,34.47,34.51,34.46,34.5,58267.27854262273,18.6553,18.6769,18.6498,18.6715,58267.2785
2010-10-13 15:40:00,34.49,34.55,34.48,34.52,128493.95077179807,18.6661,18.6985,18.6607,18.6823,128493.9508
2010-10-13 15:45:00,34.52,34.52,34.43,34.46,310248.9222639411,18.6823,18.6823,18.6336,18.6498,310248.9223
2010-10-13 15:50:00,34.46,34.48,34.44,34.45,200945.6264775414,18.6498,18.6607,18.639,18.6444,200945.6265
2010-10-13 15:55:00,34.45,34.49,34.44,34.48,275761.3683771381,18.6444,18.6661,18.639,18.6607,275761.3684
2010-10-14 09:30:00,34.59,34.59,34.44,34.49,179112.77986371855,18.7202,18.7202,18.639,18.6661,179112.7799
2010-10-14 09:35:00,34.47,34.49,34.44,34.48,36990.682797941874,18.6553,18.6661,18.639,18.6607,36990.6828
2010-10-14 09:40:00,34.47,34.47,34.36,34.37,79265.74885273259,18.6553,18.6553,18.5957,18.6011,79265.7489
2010-10-14 09:45:00,34.37,34.39,34.34,34.35,87192.32373800584,18.6011,18.612,18.5849,18.5903,87192.3237
2010-10-14 09:50:00,34.37,34.38,34.34,34.37,165067.4454178835,18.6011,18.6065,18.5849,18.6011,165067.4454
2010-10-14 09:55:00,34.37,34.38,34.32,34.34,62021.97190933112,18.6011,18.6065,18.5741,18.5849,62021.9719
2010-10-14 10:00:00,34.35,34.44,34.34,34.43,39771.93714365179,18.5903,18.639,18.5849,18.6336,39771.9371
2010-10-14 10:05:00,34.43,34.5,34.43,34.44,54234.45974134335,18.6336,18.6715,18.6336,18.639,54234.4597
2010-10-14 10:10:00,34.45,34.45,34.39,34.43,47003.19844249757,18.6444,18.6444,18.612,18.6336,47003.1984
2010-10-14 10:15:00,34.42,34.49,34.42,34.47,30454.73508552357,18.6282,18.6661,18.6282,18.6553,30454.7351
2010-10-14 10:20:00,34.48,34.51,34.46,34.5,26282.8535669587,18.6607,18.6769,18.6498,18.6715,26282.8536
2010-10-14 10:25:00,34.5,34.53,34.46,34.48,72590.73842302879,18.6715,18.6877,18.6498,18.6607,72590.7384
2010-10-14 10:30:00,34.48,34.48,34.43,34.43,21693.78389653734,18.6607,18.6607,18.6336,18.6336,21693.7839
2010-10-14 10:35:00,34.44,34.47,34.44,34.47,20025.03128911139,18.639,18.6553,18.639,18.6553,20025.0313
2010-10-14 10:40:00,34.47,34.52,34.46,34.52,66471.97886246697,18.6553,18.6823,18.6498,18.6823,66471.9789
2010-10-14 10:45:00,34.52,34.59,34.52,34.59,54929.77332777083,18.6823,18.7202,18.6823,18.7202,54929.7733
2010-10-14 10:50:00,34.59,34.65,34.59,34.6,82742.31678486998,18.7202,18.7527,18.7202,18.7256,82742.3168
2010-10-14 10:55:00,34.6,34.6,34.57,34.57,44221.94409678766,18.7256,18.7256,18.7094,18.7094,44221.9441
2010-10-14 11:00:00,34.57,34.57,34.5,34.52,63273.536364900574,18.7094,18.7094,18.6715,18.6823,63273.5364
2010-10-14 11:05:00,34.51,34.52,34.5,34.51,29620.3587818106,18.6769,18.6823,18.6715,18.6769,29620.3588
2010-10-14 11:10:00,34.52,34.52,34.5,34.51,17382.839660686972,18.6823,18.6823,18.6715,18.6769,17382.8397
2010-10-14 11:15:00,34.51,34.52,34.5,34.5,79821.99972187457,18.6769,18.6823,18.6715,18.6715,79821.9997
2010-10-14 11:20:00,34.52,34.52,34.51,34.52,137115.83924349883,18.6823,18.6823,18.6769,18.6823,137115.8392
2010-10-14 11:25:00,34.52,34.55,34.51,34.55,150326.7973856209,18.6823,18.6985,18.6769,18.6985,150326.7974
2010-10-14 11:30:00,34.55,34.56,34.52,34.52,98317.3411208455,18.6985,18.704,18.6823,18.6823,98317.3411
2010-10-14 11:35:00,34.53,34.57,34.52,34.55,99568.90557641497,18.6877,18.7094,18.6823,18.6985,99568.9056
2010-10-14 11:40:00,34.55,34.59,34.55,34.57,49228.20191906551,18.6985,18.7202,18.6985,18.7094,49228.2019
2010-10-14 11:45:00,34.56,34.57,34.52,34.54,68279.79418717843,18.704,18.7094,18.6823,18.6931,68279.7942
2010-10-14 11:50:00,34.54,34.57,34.53,34.57,41579.75246836324,18.6931,18.7094,18.6877,18.7094,41579.7525
2010-10-14 11:55:00,34.57,34.58,34.55,34.57,35600.05562508692,18.7094,18.7148,18.6985,18.7094,35600.0556
2010-10-14 12:00:00,34.57,34.6,34.57,34.57,41162.564316506745,18.7094,18.7256,18.7094,18.7094,41162.5643
2010-10-14 12:05:00,34.58,34.59,34.57,34.59,28646.91976081213,18.7148,18.7202,18.7094,18.7202,28646.9198
2010-10-14 12:10:00,34.59,34.6,34.58,34.59,26421.916284244195,18.7202,18.7256,18.7148,18.7202,26421.9163
2010-10-14 12:15:00,34.59,34.59,34.55,34.56,24196.912807676264,18.7202,18.7202,18.6985,18.704,24196.9128
2010-10-14 12:20:00,34.55,34.57,34.55,34.57,66193.85342789599,18.6985,18.7094,18.6985,18.7094,66193.8534
2010-10-14 12:25:00,34.57,34.59,34.56,34.59,227367.5427617856,18.7094,18.7202,18.704,18.7202,227367.5428
2010-10-14 12:30:00,34.6,34.6,34.57,34.6,64107.91266861355,18.7256,18.7256,18.7094,18.7256,64107.9127
2010-10-14 12:35:00,34.6,34.62,34.58,34.6,49367.264636351,18.7256,18.7364,18.7148,18.7256,49367.2646
2010-10-14 12:40:00,34.6,34.62,34.6,34.6,24892.22639410374,18.7256,18.7364,18.7256,18.7256,24892.2264
2010-10-14 12:45:00,34.61,34.62,34.6,34.6,29481.296064525104,18.731,18.7364,18.7256,18.7256,29481.2961
2010-10-14 12:50:00,34.6,34.6,34.6,34.6,11820.33096926714,18.7256,18.7256,18.7256,18.7256,11820.331
2010-10-14 12:55:00,34.6,34.64,34.6,34.63,12932.832707551106,18.7256,18.7473,18.7256,18.7418,12932.8327
2010-10-14 13:00:00,34.64,34.64,34.6,34.61,31289.111389236547,18.7473,18.7473,18.7256,18.731,31289.1114
2010-10-14 13:05:00,34.61,34.62,34.58,34.61,103184.53622583786,18.731,18.7364,18.7148,18.731,103184.5362
2010-10-14 13:10:00,34.6,34.65,34.6,34.62,49923.51550549298,18.7256,18.7527,18.7256,18.7364,49923.5155
2010-10-14 13:15:00,34.62,34.62,34.58,34.6,22389.09748296482,18.7364,18.7364,18.7148,18.7256,22389.0975
2010-10-14 13:20:00,34.59,34.63,34.57,34.62,39215.68627450981,18.7202,18.7418,18.7094,18.7364,39215.6863
2010-10-14 13:25:00,34.62,34.63,34.58,34.59,36434.431928799895,18.7364,18.7418,18.7148,18.7202,36434.4319
2010-10-14 13:30:00,34.59,34.63,34.57,34.63,47142.26115978307,18.7202,18.7418,18.7094,18.7418,47142.2612
2010-10-14 13:35:00,34.63,34.63,34.6,34.62,39632.874426366296,18.7418,18.7418,18.7256,18.7364,39632.8744
2010-10-14 13:40:00,34.62,34.66,34.62,34.65,50062.57822277848,18.7364,18.7581,18.7364,18.7527,50062.5782
2010-10-14 13:45:00,34.65,34.7,34.65,34.68,59518.84299819219,18.7527,18.7797,18.7527,18.7689,59518.843
2010-10-14 13:50:00,34.68,34.69,34.66,34.69,24335.97552496176,18.7689,18.7743,18.7581,18.7743,24335.9755
2010-10-14 13:55:00,34.69,34.73,34.69,34.73,40328.18801279378,18.7743,18.796,18.7743,18.796,40328.188
2010-10-14 14:00:00,34.72,34.73,34.7,34.7,35321.93019051592,18.7906,18.796,18.7797,18.7797,35321.9302
2010-10-14 14:05:00,34.7,34.72,34.69,34.71,57015.71408705327,18.7797,18.7906,18.7743,18.7851,57015.7141
2010-10-14 14:10:00,34.7,34.73,34.7,34.7,34070.36573494646,18.7797,18.796,18.7797,18.7797,34070.3657
2010-10-14 14:15:00,34.7,34.71,34.68,34.7,85523.5711305799,18.7797,18.7851,18.7689,18.7797,85523.5711
2010-10-14 14:20:00,34.7,34.7,34.69,34.7,50201.640940063975,18.7797,18.7797,18.7743,18.7797,50201.6409
2010-10-14 14:25:00,34.7,34.71,34.69,34.7,41162.564316506745,18.7797,18.7851,18.7743,18.7797,41162.5643
2010-10-14 14:30:00,34.7,34.7,34.68,34.7,66193.85342789599,18.7797,18.7797,18.7689,18.7797,66193.8534
2010-10-14 14:35:00,34.7,34.72,34.69,34.69,114170.49089139202,18.7797,18.7906,18.7743,18.7743,114170.4909
2010-10-14 14:40:00,34.69,34.7,34.68,34.7,41162.564316506745,18.7743,18.7797,18.7689,18.7797,41162.5643
2010-10-14 14:45:00,34.7,34.71,34.7,34.7,113614.24002225004,18.7797,18.7851,18.7797,18.7797,113614.24
2010-10-14 14:50:00,34.7,34.7,34.7,34.7,36017.243776943404,18.7797,18.7797,18.7797,18.7797,36017.2438
2010-10-14 14:55:00,34.7,34.72,34.68,34.7,83993.88124043944,18.7797,18.7906,18.7689,18.7797,83993.8812
2010-10-14 15:00:00,34.7,34.7,34.63,34.64,148240.8566263385,18.7797,18.7797,18.7418,18.7473,148240.8566
2010-10-14 15:05:00,34.65,34.65,34.63,34.63,29342.23334723961,18.7527,18.7527,18.7418,18.7418,29342.2333
2010-10-14 15:10:00,34.63,34.69,34.62,34.69,80378.25059101655,18.7418,18.7743,18.7364,18.7743,80378.2506
2010-10-14 15:15:00,34.7,34.72,34.68,34.71,116812.68251981644,18.7797,18.7906,18.7689,18.7851,116812.6825
2010-10-14 15:20:00,34.71,34.77,34.71,34.76,149770.5465164789,18.7851,18.8176,18.7851,18.8122,149770.5465
2010-10-14 15:25:00,34.77,34.77,34.72,34.72,92476.70699485469,18.8176,18.8176,18.7906,18.7906,92476.707
2010-10-14 15:30:00,34.72,34.73,34.7,34.71,71200.11125017384,18.7906,18.796,18.7797,18.7851,71200.1113
2010-10-14 15:35:00,34.71,34.76,34.71,34.74,132248.64413850647,18.7851,18.8122,18.7851,18.8014,132248.6441
2010-10-14 15:40:00,34.74,34.75,34.73,34.74,63968.849951328055,18.8014,18.8068,18.796,18.8014,63968.85
2010-10-14 15:45:00,34.73,34.77,34.73,34.77,83993.88124043944,18.796,18.8176,18.796,18.8176,83993.8812
2010-10-14 15:50:00,34.76,34.8,34.75,34.78,227089.41732721456,18.8122,18.8339,18.8068,18.823,227089.4173
2010-10-14 15:55:00,34.78,34.83,34.78,34.83,202753.44180225284,18.823,18.8501,18.823,18.8501,202753.4418
2010-10-15 09:30:00,35.02,35.16,34.96,35.14,622583.7852871646,18.9529,19.0287,18.9204,19.0179,622583.7853
2010-10-15 09:35:00,35.14,35.16,35.02,35.1,90668.89167014325,19.0179,19.0287,18.9529,18.9962,90668.8917
2010-10-15 09:40:00,35.08,35.13,34.98,35.0,80378.25059101655,18.9854,19.0124,18.9313,18.9421,80378.2506
2010-10-15 09:45:00,35.01,35.09,34.95,34.97,99847.03101098596,18.9475,18.9908,18.915,18.9259,99847.031
2010-10-15 09:50:00,34.98,35.03,34.98,35.0,83298.56765401196,18.9313,18.9583,18.9313,18.9421,83298.5677
2010-10-15 09:55:00,34.99,35.03,34.92,34.95,79682.93700458908,18.9367,18.9583,18.8988,18.915,79682.937
2010-10-15 10:00:00,34.93,35.02,34.87,34.89,57571.96495619525,18.9042,18.9529,18.8717,18.8826,57571.965
2010-10-15 10:05:00,34.9,34.94,34.87,34.94,587122.7923793631,18.888,18.9096,18.8717,18.9096,587122.7924
2010-10-15 10:10:00,34.94,34.97,34.87,34.94,71478.23668474483,18.9096,18.9259,18.8717,18.9096,71478.2367
2010-10-15 10:15:00,34.94,34.96,34.87,34.89,94840.77318870812,18.9096,18.9204,18.8717,18.8826,94840.7732
2010-10-15 10:20:00,34.88,34.92,34.86,34.91,100820.47003198444,18.8771,18.8988,18.8663,18.8934,100820.47
2010-10-15 10:25:00,34.91,34.93,34.88,34.91,47837.57474621054,18.8934,18.9042,18.8771,18.8934,47837.5747
2010-10-15 10:30:00,34.91,34.91,34.85,34.91,73007.92657488528,18.8934,18.8934,18.8609,18.8934,73007.9266
2010-10-15 10:35:00,34.93,34.93,34.88,34.9,38659.43540536783,18.9042,18.9042,18.8771,18.888,38659.4354
2010-10-15 10:40:00,34.9,34.92,34.88,34.91,40467.25073007927,18.888,18.8988,18.8771,18.8934,40467.2507
2010-10-15 10:45:00,34.91,34.93,34.88,34.91,88582.9509108608,18.8934,18.9042,18.8771,18.8934,88582.9509
2010-10-15 10:50:00,34.9,34.98,34.9,34.97,143373.66152134613,18.888,18.9313,18.888,18.9259,143373.6615
2010-10-15 10:55:00,34.97,34.99,34.93,34.93,30315.67236823808,18.9259,18.9367,18.9042,18.9042,30315.6724
2010-10-15 11:00:00,34.93,34.98,34.93,34.93,21832.84661382284,18.9042,18.9313,18.9042,18.9042,21832.8466
2010-10-15 11:05:00,34.93,34.99,34.92,34.99,17521.902377972467,18.9042,18.9367,18.8988,18.9367,17521.9024
2010-10-15 11:10:00,34.98,35.0,34.97,34.98,22389.09748296482,18.9313,18.9421,18.9259,18.9313,22389.0975
2010-10-15 11:15:00,34.98,34.99,34.95,34.95,23640.66193853428,18.9313,18.9367,18.915,18.915,23640.6619
2010-10-15 11:20:00,34.94,34.96,34.93,34.95,23223.4737866778,18.9096,18.9204,18.9042,18.915,23223.4738
2010-10-15 11:25:00,34.95,35.0,34.94,34.99,40050.06257822278,18.915,18.9421,18.9096,18.9367,40050.0626
2010-10-15 11:30:00,35.0,35.04,35.0,35.04,42831.316923932696,18.9421,18.9637,18.9421,18.9637,42831.3169
2010-10-15 11:35:00,35.04,35.09,35.02,35.02,25865.66541510221,18.9637,18.9908,18.9529,18.9529,25865.6654
2010-10-15 11:40:00,35.02,35.05,34.99,35.01,31428.174106522045,18.9529,18.9692,18.9367,18.9475,31428.1741
2010-10-15 11:45:00,35.01,35.06,35.01,35.03,54929.77332777083,18.9475,18.9746,18.9475,18.9583,54929.7733
2010-10-15 11:50:00,35.03,35.05,35.0,35.05,43943.81866221666,18.9583,18.9692,18.9421,18.9692,43943.8187
2010-10-15 11:55:00,35.05,35.06,34.98,35.0,105826.72785426228,18.9692,18.9746,18.9313,18.9421,105826.7279
2010-10-15 12:00:00,35.01,35.06,35.0,35.03,52704.769851202895,18.9475,18.9746,18.9421,18.9583,52704.7699
2010-10-15 12:05:00,35.02,35.1,35.01,35.1,108329.8567654012,18.9529,18.9962,18.9475,18.9962,108329.8568
2010-10-15 12:10:00,35.09,35.11,35.06,35.06,94562.64775413711,18.9908,19.0016,18.9746,18.9746,94562.6478
2010-10-15 12:15:00,35.06,35.09,35.05,35.08,55903.2123487693,18.9746,18.9908,18.9692,18.9854,55903.2123
2010-10-15 12:20:00,35.08,35.11,35.07,35.08,23084.4110693923,18.9854,19.0016,18.98,18.9854,23084.4111
2010-10-15 12:25:00,35.09,35.11,35.08,35.11,38103.18453622584,18.9908,19.0016,18.9854,19.0016,38103.1845
2010-10-15 12:30:00,35.11,35.13,35.09,35.12,52426.64441663191,19.0016,19.0124,18.9908,19.007,52426.6444
2010-10-15 12:35:00,35.12,35.13,35.11,35.11,19746.9058545404,19.007,19.0124,19.0016,19.0016,19746.9059
2010-10-15 12:40:00,35.11,35.12,35.07,35.07,10985.954665554164,19.0016,19.007,18.98,18.98,10985.9547
2010-10-15 12:45:00,35.07,35.11,35.06,35.1,15714.087053261022,18.98,19.0016,18.9746,18.9962,15714.0871
2010-10-15 12:50:00,35.11,35.12,35.05,35.07,27812.54345709916,19.0016,19.007,18.9692,18.98,27812.5435
2010-10-15 12:55:00,35.07,35.08,35.04,35.06,25031.28911138924,18.98,18.9854,18.9637,18.9746,25031.2891
2010-10-15 13:00:00,35.06,35.1,35.06,35.06,30454.73508552357,18.9746,18.9962,18.9746,18.9746,30454.7351
2010-10-15 13:05:00,35.06,35.08,35.05,35.08,26143.790849673205,18.9746,18.9854,18.9692,18.9854,26143.7908
2010-10-15 13:10:00,35.08,35.08,35.03,35.04,18773.46683354193,18.9854,18.9854,18.9583,18.9637,18773.4668
2010-10-15 13:15:00,35.04,35.04,35.03,35.03,10985.954665554164,18.9637,18.9637,18.9583,18.9583,10985.9547
2010-10-15 13:20:00,35.04,35.06,35.03,35.04,33514.114865804484,18.9637,18.9746,18.9583,18.9637,33514.1149
2010-10-15 13:25:00,35.05,35.06,35.04,35.06,11403.142817410651,18.9692,18.9746,18.9637,18.9746,11403.1428
2010-10-15 13:30:00,35.06,35.08,35.03,35.03,38659.43540536783,18.9746,18.9854,18.9583,18.9583,38659.4354
2010-10-15 13:35:00,35.04,35.06,35.03,35.05,22945.3483521068,18.9637,18.9746,18.9583,18.9692,22945.3484
2010-10-15 13:40:00,35.05,35.05,35.0,35.04,31706.299541093034,18.9692,18.9692,18.9421,18.9637,31706.2995
2010-10-15 13:45:00,35.03,35.03,34.99,35.0,24335.97552496176,18.9583,18.9583,18.9367,18.9421,24335.9755
2010-10-15 13:50:00,35.01,35.05,35.0,35.04,39354.748991795306,18.9475,18.9692,18.9421,18.9637,39354.749
2010-10-15 13:55:00,35.04,35.04,34.99,35.01,34209.42845223196,18.9637,18.9637,18.9367,18.9475,34209.4285
2010-10-15 14:00:00,35.01,35.06,34.98,35.05,210540.9539702406,18.9475,18.9746,18.9313,18.9692,210540.954
2010-10-15 14:05:00,35.05,35.06,35.01,35.05,32818.801279377,18.9692,18.9746,18.9475,18.9692,32818.8013
2010-10-15 14:10:00,35.05,35.08,35.03,35.08,51592.26811291893,18.9692,18.9854,18.9583,18.9854,51592.2681
2010-10-15 14:15:00,35.08,35.1,35.07,35.09,35739.118342372414,18.9854,18.9962,18.98,18.9908,35739.1183
2010-10-15 14:20:00,35.09,35.1,35.05,35.06,21693.78389653734,18.9908,18.9962,18.9692,18.9746,21693.7839
2010-10-15 14:25:00,35.05,35.09,35.05,35.08,53261.02072034488,18.9692,18.9908,18.9692,18.9854,53261.0207
2010-10-15 14:30:00,35.08,35.09,35.07,35.09,15296.898901404536,18.9854,18.9908,18.98,18.9908,15296.8989
2010-10-15 14:35:00,35.09,35.11,35.08,35.08,39910.999860937285,18.9908,19.0016,18.9854,18.9854,39910.9999
2010-10-15 14:40:00,35.09,35.09,35.06,35.06,22806.285634821303,18.9908,18.9908,18.9746,18.9746,22806.2856
2010-10-15 14:45:00,35.06,35.08,35.05,35.05,28368.79432624113,18.9746,18.9854,18.9692,18.9692,28368.7943
2010-10-15 14:50:00,35.06,35.08,35.05,35.06,46307.88485607009,18.9746,18.9854,18.9692,18.9746,46307.8849
2010-10-15 14:55:00,35.06,35.06,35.03,35.06,42414.12877207621,18.9746,18.9746,18.9583,18.9746,42414.1288
2010-10-15 15:00:00,35.06,35.07,35.04,35.06,68001.66875260744,18.9746,18.98,18.9637,18.9746,68001.6688
2010-10-15 15:05:00,35.06,35.06,35.02,35.04,63134.47364761508,18.9746,18.9746,18.9529,18.9637,63134.4736
2010-10-15 15:10:00,35.04,35.06,35.01,35.06,74537.61646502573,18.9637,18.9746,18.9475,18.9746,74537.6165
2010-10-15 15:15:00,35.06,35.08,35.04,35.06,73286.05200945627,18.9746,18.9854,18.9637,18.9746,73286.052
2010-10-15 15:20:00,35.06,35.08,35.06,35.06,58962.59212905021,18.9746,18.9854,18.9746,18.9746,58962.5921
2010-10-15 15:25:00,35.06,35.11,35.06,35.08,54512.58517591434,18.9746,19.0016,18.9746,18.9854,54512.5852
2010-10-15 15:30:00,35.08,35.1,35.05,35.06,103879.84981226534,18.9854,18.9962,18.9692,18.9746,103879.8498
2010-10-15 15:35:00,35.06,35.14,35.06,35.14,142261.15978306218,18.9746,19.0179,18.9746,19.0179,142261.1598
2010-10-15 15:40:00,35.14,35.16,35.12,35.12,84689.19482686692,19.0179,19.0287,19.007,19.007,84689.1948
2010-10-15 15:45:00,35.12,35.16,35.12,35.16,102211.0972048394,19.007,19.0287,19.007,19.0287,102211.0972
2010-10-15 15:50:00,35.16,35.16,35.13,35.16,149770.5465164789,19.0287,19.0287,19.0124,19.0287,149770.5465
2010-10-15 15:55:00,35.16,35.16,35.1,35.14,182589.34779585595,19.0287,19.0287,18.9962,19.0179,182589.3478
2010-10-18 09:30:00,35.08,35.11,35.02,35.05,74120.42831316925,18.9854,19.0016,18.9529,18.9692,74120.4283
2010-10-18 09:35:00,35.03,35.03,34.96,34.99,58823.52941176471,18.9583,18.9583,18.9204,18.9367,58823.5294
2010-10-18 09:40:00,34.98,35.05,34.96,34.98,27117.22987067168,18.9313,18.9692,18.9204,18.9313,27117.2299
2010-10-18 09:45:00,34.99,34.99,34.93,34.98,73286.05200945627,18.9367,18.9367,18.9042,18.9313,73286.052
2010-10-18 09:50:00,34.97,35.05,34.94,35.0,56737.58865248227,18.9259,18.9692,18.9096,18.9421,56737.5887
2010-10-18 09:55:00,34.99,34.99,34.93,34.95,57571.96495619525,18.9367,18.9367,18.9042,18.915,57571.965
2010-10-18 10:00:00,34.93,34.95,34.9,34.9,71478.23668474483,18.9042,18.915,18.888,18.888,71478.2367
2010-10-18 10:05:00,34.91,34.93,34.9,34.91,52843.83256848839,18.8934,18.9042,18.888,18.8934,52843.8326
2010-10-18 10:10:00,34.91,34.98,34.91,34.95,34487.553886802954,18.8934,18.9313,18.8934,18.915,34487.5539
2010-10-18 10:15:00,34.96,34.97,34.92,34.96,29898.484216381592,18.9204,18.9259,18.8988,18.9204,29898.4842
2010-10-18 10:20:00,34.96,34.99,34.94,34.95,40328.18801279378,18.9204,18.9367,18.9096,18.915,40328.188
2010-10-18 10:25:00,34.95,34.98,34.93,34.98,74537.61646502573,18.915,18.9313,18.9042,18.9313,74537.6165
2010-10-18 10:30:00,34.97,34.99,34.96,34.97,91503.2679738562,18.9259,18.9367,18.9204,18.9259,91503.268
2010-10-18 10:35:00,34.98,35.01,34.98,35.01,24753.163676818247,18.9313,18.9475,18.9313,18.9475,24753.1637
2010-10-18 10:40:00,35.01,35.01,34.96,34.98,52843.83256848839,18.9475,18.9475,18.9204,18.9313,52843.8326
2010-10-18 10:45:00,34.98,34.99,34.93,34.96,53817.27158948686,18.9313,18.9367,18.9042,18.9204,53817.2716
2010-10-18 10:50:00,34.95,34.98,34.95,34.97,31010.98595466556,18.915,18.9313,18.915,18.9259,31010.986
2010-10-18 10:55:00,34.96,34.98,34.95,34.98,19885.96857182589,18.9204,18.9313,18.915,18.9313,19885.9686
2010-10-18 11:00:00,34.98,35.0,34.96,34.98,29064.107912668616,18.9313,18.9421,18.9204,18.9313,29064.1079
2010-10-18 11:05:00,34.98,34.99,34.94,34.95,38659.43540536783,18.9313,18.9367,18.9096,18.915,38659.4354
2010-10-18 11:10:00,34.94,34.94,34.88,34.9,34070.36573494646,18.9096,18.9096,18.8771,18.888,34070.3657
2010-10-18 11:15:00,34.9,34.91,34.88,34.91,34209.42845223196,18.888,18.8934,18.8771,18.8934,34209.4285
2010-10-18 11:20:00,34.91,34.91,34.88,34.91,57015.71408705327,18.8934,18.8934,18.8771,18.8934,57015.7141
2010-10-18 11:25:00,34.91,34.96,34.9,34.96,18773.46683354193,18.8934,18.9204,18.888,18.9204,18773.4668
2010-10-18 11:30:00,34.96,34.98,34.92,34.92,17104.71422611598,18.9204,18.9313,18.8988,18.8988,17104.7142
2010-10-18 11:35:00,34.91,34.93,34.9,34.93,24196.912807676264,18.8934,18.9042,18.888,18.9042,24196.9128
2010-10-18 11:40:00,34.93,34.93,34.91,34.92,19468.780419969407,18.9042,18.9042,18.8934,18.8988,19468.7804
2010-10-18 11:45:00,34.92,34.94,34.91,34.93,15435.961618690031,18.8988,18.9096,18.8934,18.9042,15435.9616
2010-10-18 11:50:00,34.93,34.98,34.93,34.96,50896.95452649145,18.9042,18.9313,18.9042,18.9204,50896.9545
2010-10-18 11:55:00,34.96,35.01,34.96,35.0,57989.15310805174,18.9204,18.9475,18.9204,18.9421,57989.1531
2010-10-18 12:00:00,34.99,35.04,34.98,35.03,41301.62703379225,18.9367,18.9637,18.9313,18.9583,41301.627
2010-10-18 12:05:00,35.03,35.03,34.99,35.02,32818.801279377,18.9583,18.9583,18.9367,18.9529,32818.8013
2010-10-18 12:10:00,35.02,35.02,35.0,35.01,10290.641079126686,18.9529,18.9529,18.9421,18.9475,10290.6411
2010-10-18 12:15:00,35.01,35.01,34.97,34.97,22667.22291753581,18.9475,18.9475,18.9259,18.9259,22667.2229
2010-10-18 12:20:00,34.98,34.99,34.97,34.98,6396.884995132806,18.9313,18.9367,18.9259,18.9313,6396.885
2010-10-18 12:25:00,34.98,34.98,34.93,34.93,36712.557363370885,18.9313,18.9313,18.9042,18.9042,36712.5574
2010-10-18 12:30:00,34.93,34.94,34.91,34.93,35878.18105965791,18.9042,18.9096,18.8934,18.9042,35878.1811
2010-10-18 12:35:00,34.93,34.93,34.91,34.93,19329.71770268392,18.9042,18.9042,18.8934,18.9042,19329.7177
2010-10-18 12:40:00,34.92,34.94,34.92,34.94,29342.23334723961,18.8988,18.9096,18.8988,18.9096,29342.2333
2010-10-18 12:45:00,34.94,34.96,34.93,34.93,27951.60617438465,18.9096,18.9204,18.9042,18.9042,27951.6062
2010-10-18 12:50:00,34.93,34.94,34.91,34.91,26143.790849673205,18.9042,18.9096,18.8934,18.8934,26143.7908
2010-10-18 12:55:00,34.91,34.92,34.89,34.91,51592.26811291893,18.8934,18.8988,18.8826,18.8934,51592.2681
2010-10-18 13:00:00,34.91,34.92,34.89,34.89,30454.73508552357,18.8934,18.8988,18.8826,18.8826,30454.7351
2010-10-18 13:05:00,34.89,34.93,34.89,34.93,16131.275205117508,18.8826,18.9042,18.8826,18.9042,16131.2752
2010-10-18 13:10:00,34.92,34.95,34.89,34.93,25448.477263245724,18.8988,18.915,18.8826,18.9042,25448.4773
2010-10-18 13:15:00,34.93,34.95,34.92,34.93,26839.104436100683,18.9042,18.915,18.8988,18.9042,26839.1044
2010-10-18 13:20:00,34.93,34.93,34.92,34.92,10151.578361841192,18.9042,18.9042,18.8988,18.8988,10151.5784
2010-10-18 13:25:00,34.92,34.95,34.91,34.92,170351.82867473233,18.8988,18.915,18.8934,18.8988,170351.8287
2010-10-18 13:30:00,34.91,34.91,34.89,34.91,17382.839660686972,18.8934,18.8934,18.8826,18.8934,17382.8397
2010-10-18 13:35:00,34.9,34.91,34.88,34.88,17104.71422611598,18.888,18.8934,18.8771,18.8771,17104.7142
2010-10-18 13:40:00,34.88,34.91,34.88,34.89,45751.63398692811,18.8771,18.8934,18.8771,18.8826,45751.634
2010-10-18 13:45:00,34.89,34.9,34.88,34.88,22806.285634821303,18.8826,18.888,18.8771,18.8771,22806.2856
2010-10-18 13:50:00,34.89,34.9,34.88,34.88,25031.28911138924,18.8826,18.888,18.8771,18.8771,25031.2891
2010-10-18 13:55:00,34.88,34.89,34.86,34.88,47003.19844249757,18.8771,18.8826,18.8663,18.8771,47003.1984
2010-10-18 14:00:00,34.88,34.91,34.87,34.89,55903.2123487693,18.8771,18.8934,18.8717,18.8826,55903.2123
2010-10-18 14:05:00,34.89,34.92,34.87,34.91,36017.243776943404,18.8826,18.8988,18.8717,18.8934,36017.2438
2010-10-18 14:10:00,34.91,34.91,34.86,34.87,16965.651508830484,18.8934,18.8934,18.8663,18.8717,16965.6515
2010-10-18 14:15:00,34.88,34.92,34.87,34.91,22389.09748296482,18.8771,18.8988,18.8717,18.8934,22389.0975
2010-10-18 14:20:00,34.91,34.93,34.86,34.87,62578.22277847309,18.8934,18.9042,18.8663,18.8717,62578.2228
2010-10-18 14:25:00,34.86,34.91,34.86,34.88,33792.24030037547,18.8663,18.8934,18.8663,18.8771,33792.2403
2010-10-18 14:30:00,34.88,34.94,34.88,34.94,44221.94409678766,18.8771,18.9096,18.8771,18.9096,44221.9441
2010-10-18 14:35:00,34.93,34.96,34.93,34.96,41996.94062021972,18.9042,18.9204,18.9042,18.9204,41996.9406
2010-10-18 14:40:00,34.96,34.98,34.96,34.98,36295.36921151439,18.9204,18.9313,18.9204,18.9313,36295.3692
2010-10-18 14:45:00,34.98,35.0,34.98,35.0,17800.02781254346,18.9313,18.9421,18.9313,18.9421,17800.0278
2010-10-18 14:50:00,34.99,35.0,34.98,34.99,14045.334445835071,18.9367,18.9421,18.9313,18.9367,14045.3344
2010-10-18 14:55:00,34.98,34.99,34.96,34.97,45195.38311778613,18.9313,18.9367,18.9204,18.9259,45195.3831
2010-10-18 15:00:00,34.97,34.99,34.97,34.98,21276.595744680853,18.9259,18.9367,18.9259,18.9313,21276.5957
2010-10-18 15:05:00,34.98,35.05,34.98,35.05,54790.71061048533,18.9313,18.9692,18.9313,18.9692,54790.7106
2010-10-18 15:10:00,35.05,35.05,35.02,35.02,22528.16020025032,18.9692,18.9692,18.9529,18.9529,22528.1602
2010-10-18 15:15:00,35.02,35.03,34.98,34.98,22389.09748296482,18.9529,18.9583,18.9313,18.9313,22389.0975
2010-10-18 15:20:00,34.98,34.98,34.96,34.97,27534.418022528163,18.9313,18.9313,18.9204,18.9259,27534.418
2010-10-18 15:25:00,34.97,34.98,34.95,34.96,35878.18105965791,18.9259,18.9313,18.915,18.9204,35878.1811
2010-10-18 15:30:00,34.96,34.98,34.95,34.97,51175.079961062445,18.9204,18.9313,18.915,18.9259,51175.08
2010-10-18 15:35:00,34.97,34.99,34.96,34.98,64664.163537755536,18.9259,18.9367,18.9204,18.9313,64664.1635
2010-10-18 15:40:00,34.98,35.01,34.98,34.99,59101.6548463357,18.9313,18.9475,18.9313,18.9367,59101.6548
2010-10-18 15:45:00,34.99,34.99,34.95,34.95,50062.57822277848,18.9367,18.9367,18.915,18.915,50062.5782
2010-10-18 15:50:00,34.95,34.96,34.93,34.94,60214.15658461967,18.915,18.9204,18.9042,18.9096,60214.1566
2010-10-18 15:55:00,34.94,34.97,34.91,34.97,172576.83215130024,18.9096,18.9259,18.8934,18.9259,172576.8322
2010-10-19 09:30:00,34.6,34.6,34.48,34.49,174662.7729105827,18.7256,18.7256,18.6607,18.6661,174662.7729
2010-10-19 09:35:00,34.5,34.65,33.89,34.55,110276.73480739814,18.6715,18.7527,18.3414,18.6985,110276.7348
2010-10-19 09:40:00,34.58,34.62,34.48,34.51,119176.74871366988,18.7148,18.7364,18.6607,18.6769,119176.7487
2010-10-19 09:45:00,34.52,34.52,34.42,34.46,94840.77318870812,18.6823,18.6823,18.6282,18.6498,94840.7732
2010-10-19 09:50:00,34.47,34.47,34.29,34.29,126268.94729523016,18.6553,18.6553,18.5578,18.5578,126268.9473
2010-10-19 09:55:00,34.29,34.42,34.28,34.36,76623.55722430817,18.5578,18.6282,18.5524,18.5957,76623.5572
2010-10-19 10:00:00,34.35,34.4,34.29,34.36,159226.81129189266,18.5903,18.6174,18.5578,18.5957,159226.8113
2010-10-19 10:05:00,34.34,34.35,34.27,34.29,215825.33722708945,18.5849,18.5903,18.547,18.5578,215825.3372
2010-10-19 10:10:00,34.29,34.37,34.27,34.35,217076.9016826589,18.5578,18.6011,18.547,18.5903,217076.9017
2010-10-19 10:15:00,34.35,34.42,34.34,34.38,146433.04130162703,18.5903,18.6282,18.5849,18.6065,146433.0413
2010-10-19 10:20:00,34.38,34.39,34.3,34.34,140453.34445835074,18.6065,18.612,18.5632,18.5849,140453.3445
2010-10-19 10:25:00,34.34,34.34,34.3,34.34,38381.30997079684,18.5849,18.5849,18.5632,18.5849,38381.31
2010-10-19 10:30:00,34.34,34.39,34.33,34.39,60492.28201919066,18.5849,18.612,18.5795,18.612,60492.282
2010-10-19 10:35:00,34.39,34.42,34.35,34.37,46029.7594214991,18.612,18.6282,18.5903,18.6011,46029.7594
2010-10-19 10:40:00,34.37,34.41,34.36,34.38,29898.484216381592,18.6011,18.6228,18.5957,18.6065,29898.4842
2010-10-19 10:45:00,34.39,34.46,34.39,34.42,28925.04519538312,18.612,18.6498,18.612,18.6282,28925.0452
2010-10-19 10:50:00,34.42,34.44,34.4,34.4,26700.041718815188,18.6282,18.639,18.6174,18.6174,26700.0417
2010-10-19 10:55:00,34.4,34.45,34.38,34.38,30593.79780280907,18.6174,18.6444,18.6065,18.6065,30593.7978
2010-10-19 11:00:00,34.38,34.42,34.37,34.42,34070.36573494646,18.6065,18.6282,18.6011,18.6282,34070.3657
2010-10-19 11:05:00,34.42,34.42,34.37,34.37,38520.37268808233,18.6282,18.6282,18.6011,18.6011,38520.3727
2010-10-19 11:10:00,34.38,34.4,34.37,34.39,26143.790849673205,18.6065,18.6174,18.6011,18.612,26143.7908
2010-10-19 11:15:00,34.38,34.41,34.35,34.38,26839.104436100683,18.6065,18.6228,18.5903,18.6065,26839.1044
2010-10-19 11:20:00,34.38,34.39,34.35,34.38,32401.613127520515,18.6065,18.612,18.5903,18.6065,32401.6131
2010-10-19 11:25:00,34.39,34.43,34.38,34.41,34904.74203865944,18.612,18.6336,18.6065,18.6228,34904.742
2010-10-19 11:30:00,34.42,34.47,34.41,34.44,26978.16715338618,18.6282,18.6553,18.6228,18.639,26978.1672
2010-10-19 11:35:00,34.44,34.47,34.44,34.46,17104.71422611598,18.639,18.6553,18.639,18.6498,17104.7142
2010-10-19 11:40:00,34.47,34.5,34.45,34.5,27117.22987067168,18.6553,18.6715,18.6444,18.6715,27117.2299
2010-10-19 11:45:00,34.5,34.57,34.5,34.57,37546.93366708386,18.6715,18.7094,18.6715,18.7094,37546.9337
2010-10-19 11:50:00,34.57,34.6,34.56,34.59,57571.96495619525,18.7094,18.7256,18.704,18.7202,57571.965
2010-10-19 11:55:00,34.59,34.62,34.58,34.61,181059.6579057155,18.7202,18.7364,18.7148,18.731,181059.6579
2010-10-19 12:00:00,34.61,34.68,34.61,34.67,46864.13572521207,18.731,18.7689,18.731,18.7635,46864.1357
2010-10-19 12:05:00,34.67,34.68,34.62,34.63,14740.648032262552,18.7635,18.7689,18.7364,18.7418,14740.648
2010-10-19 12:10:00,34.63,34.64,34.62,34.63,14740.648032262552,18.7418,18.7473,18.7364,18.7418,14740.648
2010-10-19 12:15:00,34.62,34.64,34.62,34.63,23362.53650396329,18.7364,18.7473,18.7364,18.7418,23362.5365
2010-10-19 12:20:00,34.64,34.64,34.6,34.6,27951.60617438465,18.7473,18.7473,18.7256,18.7256,27951.6062
2010-10-19 12:25:00,34.61,34.61,34.59,34.59,12654.707272980117,18.731,18.731,18.7202,18.7202,12654.7073
2010-10-19 12:30:00,34.58,34.6,34.57,34.59,45473.50855235712,18.7148,18.7256,18.7094,18.7202,45473.5086
2010-10-19 12:35:00,34.6,34.6,34.57,34.58,34765.679321373944,18.7256,18.7256,18.7094,18.7148,34765.6793
2010-10-19 12:40:00,34.58,34.59,34.57,34.57,23779.724655819777,18.7148,18.7202,18.7094,18.7094,23779.7247
2010-10-19 12:45:00,34.57,34.57,34.52,34.54,20998.47031010986,18.7094,18.7094,18.6823,18.6931,20998.4703
2010-10-19 12:50:00,34.54,34.55,34.51,34.52,29620.3587818106,18.6931,18.6985,18.6769,18.6823,29620.3588
2010-10-19 12:55:00,34.52,34.56,34.52,34.56,27534.418022528163,18.6823,18.704,18.6823,18.704,27534.418
2010-10-19 13:00:00,34.56,34.57,34.55,34.57,36295.36921151439,18.704,18.7094,18.6985,18.7094,36295.3692
2010-10-19 13:05:00,34.57,34.57,34.55,34.55,9178.13934084272,18.7094,18.7094,18.6985,18.6985,9178.1393
2010-10-19 13:10:00,34.55,34.56,34.52,34.53,29759.421499096094,18.6985,18.704,18.6823,18.6877,29759.4215
2010-10-19 13:15:00,34.53,34.55,34.52,34.53,23084.4110693923,18.6877,18.6985,18.6823,18.6877,23084.4111
2010-10-19 13:20:00,34.53,34.54,34.49,34.49,15714.087053261022,18.6877,18.6931,18.6661,18.6661,15714.0871
2010-10-19 13:25:00,34.49,34.5,34.42,34.42,19051.59226811292,18.6661,18.6715,18.6282,18.6282,19051.5923
2010-10-19 13:30:00,34.43,34.44,34.43,34.44,17243.776943401477,18.6336,18.639,18.6336,18.639,17243.7769
2010-10-19 13:35:00,34.44,34.44,34.4,34.43,28229.73160895564,18.639,18.639,18.6174,18.6336,28229.7316
2010-10-19 13:40:00,34.43,34.44,34.39,34.39,26839.104436100683,18.6336,18.639,18.612,18.612,26839.1044
2010-10-19 13:45:00,34.39,34.39,34.36,34.39,31010.98595466556,18.612,18.612,18.5957,18.612,31010.986
2010-10-19 13:50:00,34.39,34.39,34.32,34.32,42136.003337505215,18.612,18.612,18.5741,18.5741,42136.0033
2010-10-19 13:55:00,34.32,34.32,34.28,34.3,28785.982478097623,18.5741,18.5741,18.5524,18.5632,28785.9825
2010-10-19 14:00:00,34.3,34.3,34.16,34.16,101237.65818384092,18.5632,18.5632,18.4875,18.4875,101237.6582
2010-10-19 14:05:00,34.16,34.23,34.16,34.2,45195.38311778613,18.4875,18.5254,18.4875,18.5091,45195.3831
2010-10-19 14:10:00,34.19,34.22,34.18,34.21,32679.738562091505,18.5037,18.52,18.4983,18.5145,32679.7386
2010-10-19 14:15:00,34.21,34.27,34.21,34.22,47559.44931163955,18.5145,18.547,18.5145,18.52,47559.4493
2010-10-19 14:20:00,34.23,34.24,34.2,34.2,36573.49464608539,18.5254,18.5308,18.5091,18.5091,36573.4946
2010-10-19 14:25:00,34.19,34.21,34.16,34.18,51592.26811291893,18.5037,18.5145,18.4875,18.4983,51592.2681
2010-10-19 14:30:00,34.19,34.25,34.17,34.24,54929.77332777083,18.5037,18.5362,18.4929,18.5308,54929.7733
2010-10-19 14:35:00,34.24,34.27,34.21,34.21,41857.87790293423,18.5308,18.547,18.5145,18.5145,41857.8779
2010-10-19 14:40:00,34.23,34.26,34.21,34.24,35321.93019051592,18.5254,18.5416,18.5145,18.5308,35321.9302
2010-10-19 14:45:00,34.24,34.29,34.24,34.29,22806.285634821303,18.5308,18.5578,18.5308,18.5578,22806.2856
2010-10-19 14:50:00,34.29,34.33,34.28,34.31,43526.63051036018,18.5578,18.5795,18.5524,18.5687,43526.6305
2010-10-19 14:55:00,34.3,34.32,34.27,34.28,43248.50507578919,18.5632,18.5741,18.547,18.5524,43248.5051
2010-10-19 15:00:00,34.28,34.29,34.23,34.26,44500.06953135865,18.5524,18.5578,18.5254,18.5416,44500.0695
2010-10-19 15:05:00,34.24,34.27,34.2,34.2,55764.1496314838,18.5308,18.547,18.5091,18.5091,55764.1496
2010-10-19 15:10:00,34.19,34.22,34.16,34.17,80378.25059101655,18.5037,18.52,18.4875,18.4929,80378.2506
2010-10-19 15:15:00,34.17,34.23,34.16,34.21,45751.63398692811,18.4929,18.5254,18.4875,18.5145,45751.634
2010-10-19 15:20:00,34.22,34.22,34.19,34.2,47420.38659435406,18.52,18.52,18.5037,18.5091,47420.3866
2010-10-19 15:25:00,34.19,34.21,34.14,34.15,63829.78723404256,18.5037,18.5145,18.4767,18.4821,63829.7872
2010-10-19 15:30:00,34.15,34.19,34.11,34.18,73425.11472674177,18.4821,18.5037,18.4604,18.4983,73425.1147
2010-10-19 15:35:00,34.18,34.2,34.16,34.18,150187.73466833544,18.4983,18.5091,18.4875,18.4983,150187.7347
2010-10-19 15:40:00,34.17,34.2,34.16,34.19,97900.15296898902,18.4929,18.5091,18.4875,18.5037,97900.153
2010-10-19 15:45:00,34.19,34.23,34.16,34.22,130023.64066193854,18.5037,18.5254,18.4875,18.52,130023.6407
2010-10-19 15:50:00,34.23,34.28,34.21,34.27,151856.48727576138,18.5254,18.5524,18.5145,18.547,151856.4873
2010-10-19 15:55:00,34.28,34.3,34.24,34.29,227923.7936309276,18.5524,18.5632,18.5308,18.5578,227923.7936
2010-10-20 09:30:00,34.55,34.6,34.39,34.58,87609.51188986233,18.6985,18.7256,18.612,18.7148,87609.5119
2010-10-20 09:35:00,34.58,34.62,34.49,34.55,75789.1809205952,18.7148,18.7364,18.6661,18.6985,75789.1809
2010-10-20 09:40:00,34.54,34.66,34.54,34.57,157001.80781532472,18.6931,18.7581,18.6931,18.7094,157001.8078
2010-10-20 09:45:00,34.57,34.61,34.55,34.57,76901.68265887916,18.7094,18.731,18.6985,18.7094,76901.6827
2010-10-20 09:50:00,34.59,34.65,34.56,34.57,18217.215964399948,18.7202,18.7527,18.704,18.7094,18217.216
2010-10-20 09:55:00,34.57,34.65,34.57,34.57,49645.39007092199,18.7094,18.7527,18.7094,18.7094,49645.3901
2010-10-20 10:00:00,34.57,34.6,34.55,34.6,29620.3587818106,18.7094,18.7256,18.6985,18.7256,29620.3588
2010-10-20 10:05:00,34.6,34.72,34.6,34.68,25170.35182867473,18.7256,18.7906,18.7256,18.7689,25170.3518
2010-10-20 10:10:00,34.7,34.7,34.6,34.65,17660.96509525796,18.7797,18.7797,18.7256,18.7527,17660.9651
2010-10-20 10:15:00,34.64,34.65,34.6,34.6,24892.22639410374,18.7473,18.7527,18.7256,18.7256,24892.2264
2010-10-20 10:20:00,34.61,34.65,34.6,34.65,25031.28911138924,18.731,18.7527,18.7256,18.7527,25031.2891
2010-10-20 10:25:00,34.65,34.71,34.65,34.69,19190.65498539841,18.7527,18.7851,18.7527,18.7743,19190.655
2010-10-20 10:30:00,34.7,34.76,34.69,34.76,25587.539980531223,18.7797,18.8122,18.7743,18.8122,25587.54
2010-10-20 10:35:00,34.76,34.78,34.69,34.69,18634.40411625643,18.8122,18.823,18.7743,18.7743,18634.4041
2010-10-20 10:40:00,34.69,34.75,34.68,34.73,26839.104436100683,18.7743,18.8068,18.7689,18.796,26839.1044
2010-10-20 10:45:00,34.73,34.79,34.73,34.78,48671.95104992352,18.796,18.8284,18.796,18.823,48671.951
2010-10-20 10:50:00,34.78,34.84,34.78,34.84,36156.3064942289,18.823,18.8555,18.823,18.8555,36156.3065
2010-10-20 10:55:00,34.84,34.85,34.81,34.83,33375.05214851898,18.8555,18.8609,18.8393,18.8501,33375.0521
2010-10-20 11:00:00,34.83,34.86,34.83,34.86,65498.5398414685,18.8501,18.8663,18.8501,18.8663,65498.5398
2010-10-20 11:05:00,34.86,34.93,34.86,34.89,62021.97190933112,18.8663,18.9042,18.8663,18.8826,62021.9719
2010-10-20 11:10:00,34.9,34.91,34.88,34.91,36712.557363370885,18.888,18.8934,18.8771,18.8934,36712.5574
2010-10-20 11:15:00,34.91,34.93,34.91,34.93,44917.25768321513,18.8934,18.9042,18.8934,18.9042,44917.2577
2010-10-20 11:20:00,34.93,34.93,34.9,34.9,27812.54345709916,18.9042,18.9042,18.888,18.888,27812.5435
2010-10-20 11:25:00,34.91,34.91,34.87,34.88,89973.57808371577,18.8934,18.8934,18.8717,18.8771,89973.5781
2010-10-20 11:30:00,34.88,34.91,34.84,34.85,20581.28215825337,18.8771,18.8934,18.8555,18.8609,20581.2822
2010-10-20 11:35:00,34.83,34.87,34.83,34.84,16687.52607425949,18.8501,18.8717,18.8501,18.8555,16687.5261
2010-10-20 11:40:00,34.84,34.85,34.81,34.83,24057.85009039077,18.8555,18.8609,18.8393,18.8501,24057.8501
2010-10-20 11:45:00,34.83,34.86,34.83,34.85,12932.832707551106,18.8501,18.8663,18.8501,18.8609,12932.8327
2010-10-20 11:50:00,34.86,34.88,34.85,34.87,23640.66193853428,18.8663,18.8771,18.8609,18.8717,23640.6619
2010-10-20 11:55:00,34.88,34.88,34.83,34.85,14740.648032262552,18.8771,18.8771,18.8501,18.8609,14740.648
2010-10-20 12:00:00,34.85,34.91,34.85,34.88,25865.66541510221,18.8609,18.8934,18.8609,18.8771,25865.6654
2010-10-20 12:05:00,34.88,34.95,34.87,34.91,70782.92309831735,18.8771,18.915,18.8717,18.8934,70782.9231
2010-10-20 12:10:00,34.91,34.93,34.89,34.92,423306.9114170491,18.8934,18.9042,18.8826,18.8988,423306.9114
2010-10-20 12:15:00,34.93,34.98,34.91,34.97,81351.68961201502,18.9042,18.9313,18.8934,18.9259,81351.6896
2010-10-20 12:20:00,34.97,35.01,34.97,34.97,28785.982478097623,18.9259,18.9475,18.9259,18.9259,28785.9825
2010-10-20 12:25:00,34.96,34.96,34.94,34.96,12098.456403838132,18.9204,18.9204,18.9096,18.9204,12098.4564
2010-10-20 12:30:00,34.96,34.96,34.94,34.96,21693.78389653734,18.9204,18.9204,18.9096,18.9204,21693.7839
2010-10-20 12:35:00,34.96,34.96,34.92,34.93,34487.553886802954,18.9204,18.9204,18.8988,18.9042,34487.5539
2010-10-20 12:40:00,34.93,34.93,34.91,34.91,11125.017382839662,18.9042,18.9042,18.8934,18.8934,11125.0174
2010-10-20 12:45:00,34.91,34.93,34.91,34.91,22528.16020025032,18.8934,18.9042,18.8934,18.8934,22528.1602
2010-10-20 12:50:00,34.91,34.96,34.91,34.93,20025.03128911139,18.8934,18.9204,18.8934,18.9042,20025.0313
2010-10-20 12:55:00,34.93,34.93,34.92,34.93,7509.386733416772,18.9042,18.9042,18.8988,18.9042,7509.3867
2010-10-20 13:00:00,34.92,34.96,34.92,34.95,36295.36921151439,18.8988,18.9204,18.8988,18.915,36295.3692
2010-10-20 13:05:00,34.96,34.96,34.95,34.96,12237.519121123629,18.9204,18.9204,18.915,18.9204,12237.5191
2010-10-20 13:10:00,34.96,34.96,34.93,34.96,29481.296064525104,18.9204,18.9204,18.9042,18.9204,29481.2961
2010-10-20 13:15:00,34.96,34.98,34.96,34.96,11681.268251981644,18.9204,18.9313,18.9204,18.9204,11681.2683
2010-10-20 13:20:00,34.96,34.98,34.95,34.98,32540.67584480601,18.9204,18.9313,18.915,18.9313,32540.6758
2010-10-20 13:25:00,34.98,34.98,34.95,34.96,15853.149770546515,18.9313,18.9313,18.915,18.9204,15853.1498
2010-10-20 13:30:00,34.95,34.98,34.93,34.95,42692.2542066472,18.915,18.9313,18.9042,18.915,42692.2542
2010-10-20 13:35:00,34.94,34.96,34.93,34.96,11264.080100125157,18.9096,18.9204,18.9042,18.9204,11264.0801
2010-10-20 13:40:00,34.95,34.96,34.94,34.94,86357.94743429287,18.915,18.9204,18.9096,18.9096,86357.9474
2010-10-20 13:45:00,34.94,34.95,34.93,34.95,15296.898901404536,18.9096,18.915,18.9042,18.915,15296.8989
2010-10-20 13:50:00,34.94,34.97,34.94,34.96,25448.477263245724,18.9096,18.9259,18.9096,18.9204,25448.4773
2010-10-20 13:55:00,34.96,34.98,34.95,34.97,43804.75594493117,18.9204,18.9313,18.915,18.9259,43804.7559
2010-10-20 14:00:00,34.96,35.0,34.93,34.94,71200.11125017384,18.9204,18.9421,18.9042,18.9096,71200.1113
2010-10-20 14:05:00,34.93,34.98,34.92,34.96,57015.71408705327,18.9042,18.9313,18.8988,18.9204,57015.7141
2010-10-20 14:10:00,34.96,34.97,34.94,34.95,36156.3064942289,18.9204,18.9259,18.9096,18.915,36156.3065
2010-10-20 14:15:00,34.96,35.01,34.96,34.99,29759.421499096094,18.9204,18.9475,18.9204,18.9367,29759.4215
2010-10-20 14:20:00,34.99,35.01,34.98,34.98,23223.4737866778,18.9367,18.9475,18.9313,18.9313,23223.4738
2010-10-20 14:25:00,34.97,35.0,34.95,34.98,22667.22291753581,18.9259,18.9421,18.915,18.9313,22667.2229
2010-10-20 14:30:00,34.98,35.03,34.98,35.03,54929.77332777083,18.9313,18.9583,18.9313,18.9583,54929.7733
2010-10-20 14:35:00,35.02,35.02,34.96,34.97,42414.12877207621,18.9529,18.9529,18.9204,18.9259,42414.1288
2010-10-20 14:40:00,34.96,34.97,34.93,34.96,61882.90919204562,18.9204,18.9259,18.9042,18.9204,61882.9092
2010-10-20 14:45:00,34.96,34.97,34.91,34.91,221944.09678765124,18.9204,18.9259,18.8934,18.8934,221944.0968
2010-10-20 14:50:00,34.92,34.97,34.91,34.96,531358.6427478794,18.8988,18.9259,18.8934,18.9204,531358.6427
2010-10-20 14:55:00,34.96,34.96,34.93,34.95,96926.71394799056,18.9204,18.9204,18.9042,18.915,96926.7139
2010-10-20 15:00:00,34.95,34.96,34.93,34.93,103879.84981226534,18.915,18.9204,18.9042,18.9042,103879.8498
2010-10-20 15:05:00,34.93,34.95,34.91,34.93,151300.2364066194,18.9042,18.915,18.8934,18.9042,151300.2364
2010-10-20 15:10:00,34.94,34.95,34.91,34.95,82742.31678486998,18.9096,18.915,18.8934,18.915,82742.3168
2010-10-20 15:15:00,34.95,34.98,34.95,34.97,56042.2750660548,18.915,18.9313,18.915,18.9259,56042.2751
2010-10-20 15:20:00,34.98,35.01,34.98,34.99,74815.74189959673,18.9313,18.9475,18.9313,18.9367,74815.7419
2010-10-20 15:25:00,34.99,35.03,34.98,35.03,71895.42483660132,18.9367,18.9583,18.9313,18.9583,71895.4248
2010-10-20 15:30:00,35.02,35.03,34.98,34.98,69392.29592546239,18.9529,18.9583,18.9313,18.9313,69392.2959
2010-10-20 15:35:00,34.98,34.98,34.88,34.91,122375.19121123628,18.9313,18.9313,18.8771,18.8934,122375.1912
2010-10-20 15:40:00,34.91,34.91,34.85,34.87,102211.0972048394,18.8934,18.8934,18.8609,18.8717,102211.0972
2010-10-20 15:45:00,34.87,34.91,34.87,34.87,105409.5397024058,18.8717,18.8934,18.8717,18.8717,105409.5397
2010-10-20 15:50:00,34.87,34.9,34.8,34.8,134751.7730496454,18.8717,18.888,18.8339,18.8339,134751.773
2010-10-20 15:55:00,34.8,34.84,34.8,34.83,211931.5811430956,18.8339,18.8555,18.8339,18.8501,211931.5811
2010-10-21 09:30:00,35.01,35.06,34.88,35.0,82464.19135029899,18.9475,18.9746,18.8771,18.9421,82464.1914
2010-10-21 09:35:00,35.01,35.07,34.96,35.07,70504.79766374636,18.9475,18.98,18.9204,18.98,70504.7977
2010-10-21 09:40:00,35.07,35.11,35.05,35.1,40189.12529550828,18.98,19.0016,18.9692,18.9962,40189.1253
2010-10-21 09:45:00,35.1,35.11,35.01,35.06,20581.28215825337,18.9962,19.0016,18.9475,18.9746,20581.2822
2010-10-21 09:50:00,35.07,35.07,35.02,35.05,37407.870949798365,18.98,18.98,18.9529,18.9692,37407.8709
2010-10-21 09:55:00,35.04,35.14,35.04,35.14,30454.73508552357,18.9637,19.0179,18.9637,19.0179,30454.7351
2010-10-21 10:00:00,35.12,35.16,35.04,35.15,41857.87790293423,19.007,19.0287,18.9637,19.0233,41857.8779
2010-10-21 10:05:00,35.14,35.29,35.14,35.28,141704.9089139202,19.0179,19.099,19.0179,19.0936,141704.9089
2010-10-21 10:10:00,35.28,35.33,35.27,35.32,44639.13224864414,19.0936,19.1207,19.0882,19.1153,44639.1322
2010-10-21 10:15:00,35.32,35.33,35.23,35.24,212070.64386038104,19.1153,19.1207,19.0666,19.072,212070.6439
2010-10-21 10:20:00,35.23,35.32,35.22,35.31,318592.6853010708,19.0666,19.1153,19.0612,19.1099,318592.6853
2010-10-21 10:25:00,35.32,35.35,35.29,35.35,61048.53288833264,19.1153,19.1315,19.099,19.1315,61048.5329
2010-10-21 10:30:00,35.35,35.37,35.34,35.36,56320.40050062579,19.1315,19.1423,19.1261,19.1369,56320.4005
2010-10-21 10:35:00,35.37,35.39,35.34,35.39,24753.163676818247,19.1423,19.1532,19.1261,19.1532,24753.1637
2010-10-21 10:40:00,35.38,35.4,35.36,35.39,31010.98595466556,19.1477,19.1586,19.1369,19.1532,31010.986
2010-10-21 10:45:00,35.39,35.41,35.37,35.39,60075.09386733417,19.1532,19.164,19.1423,19.1532,60075.0939
2010-10-21 10:50:00,35.39,35.41,35.35,35.38,58823.52941176471,19.1532,19.164,19.1315,19.1477,58823.5294
2010-10-21 10:55:00,35.39,35.45,35.39,35.45,391044.3610068141,19.1532,19.1856,19.1532,19.1856,391044.361
2010-10-21 11:00:00,35.45,35.47,35.44,35.46,62021.97190933112,19.1856,19.1965,19.1802,19.191,62021.9719
2010-10-21 11:05:00,35.47,35.52,35.46,35.49,88304.82547628981,19.1965,19.2235,19.191,19.2073,88304.8255
2010-10-21 11:10:00,35.49,35.49,35.42,35.43,113057.98915310806,19.2073,19.2073,19.1694,19.1748,113057.9892
2010-10-21 11:15:00,35.42,35.42,35.34,35.35,86079.82199972188,19.1694,19.1694,19.1261,19.1315,86079.822
2010-10-21 11:20:00,35.36,35.41,35.34,35.35,48532.88833263802,19.1369,19.164,19.1261,19.1315,48532.8883
2010-10-21 11:25:00,35.35,35.35,35.27,35.33,96648.58851341956,19.1315,19.1315,19.0882,19.1207,96648.5885
2010-10-21 11:30:00,35.33,35.33,35.29,35.32,39076.62355722431,19.1207,19.1207,19.099,19.1153,39076.6236
2010-10-21 11:35:00,35.31,35.32,35.2,35.2,158809.62314003616,19.1099,19.1153,19.0503,19.0503,158809.6231
2010-10-21 11:40:00,35.2,35.21,35.14,35.2,94840.77318870812,19.0503,19.0557,19.0179,19.0503,94840.7732
2010-10-21 11:45:00,35.2,35.24,35.19,35.21,54234.45974134335,19.0503,19.072,19.0449,19.0557,54234.4597
2010-10-21 11:50:00,35.21,35.22,35.16,35.19,42275.06605479072,19.0557,19.0612,19.0287,19.0449,42275.0661
2010-10-21 11:55:00,35.19,35.24,35.19,35.21,40467.25073007927,19.0449,19.072,19.0449,19.0557,40467.2507
2010-10-21 12:00:00,35.21,35.24,35.18,35.19,58128.21582533723,19.0557,19.072,19.0395,19.0449,58128.2158
2010-10-21 12:05:00,35.2,35.21,35.19,35.2,27812.54345709916,19.0503,19.0557,19.0449,19.0503,27812.5435
2010-10-21 12:10:00,35.2,35.23,35.19,35.19,27812.54345709916,19.0503,19.0666,19.0449,19.0449,27812.5435
2010-10-21 12:15:00,35.19,35.24,35.19,35.21,43804.75594493117,19.0449,19.072,19.0449,19.0557,43804.7559
2010-10-21 12:20:00,35.21,35.21,35.17,35.17,26700.041718815188,19.0557,19.0557,19.0341,19.0341,26700.0417
2010-10-21 12:25:00,35.16,35.18,35.15,35.17,22110.97204839383,19.0287,19.0395,19.0233,19.0341,22110.972
2010-10-21 12:30:00,35.17,35.17,35.12,35.15,47698.51202892505,19.0341,19.0341,19.007,19.0233,47698.512
2010-10-21 12:35:00,35.14,35.18,35.11,35.12,129884.57794465304,19.0179,19.0395,19.0016,19.007,129884.5779
2010-10-21 12:40:00,35.11,35.13,35.09,35.11,40328.18801279378,19.0016,19.0124,18.9908,19.0016,40328.188
2010-10-21 12:45:00,35.11,35.11,35.08,35.1,27812.54345709916,19.0016,19.0016,18.9854,18.9962,27812.5435
2010-10-21 12:50:00,35.09,35.1,35.07,35.08,22389.09748296482,18.9908,18.9962,18.98,18.9854,22389.0975
2010-10-21 12:55:00,35.08,35.11,35.08,35.09,41440.68975107774,18.9854,19.0016,18.9854,18.9908,41440.6898
2010-10-21 13:00:00,35.09,35.16,35.09,35.15,46446.94757335559,18.9908,19.0287,18.9908,19.0233,46446.9476
2010-10-21 13:05:00,35.14,35.16,35.12,35.13,59240.7175636212,19.0179,19.0287,19.007,19.0124,59240.7176
2010-10-21 13:10:00,35.13,35.16,35.13,35.14,30871.923237380062,19.0124,19.0287,19.0124,19.0179,30871.9232
2010-10-21 13:15:00,35.13,35.15,35.11,35.15,47559.44931163955,19.0124,19.0233,19.0016,19.0233,47559.4493
2010-10-21 13:20:00,35.14,35.15,35.11,35.13,23779.724655819777,19.0179,19.0233,19.0016,19.0124,23779.7247
2010-10-21 13:25:00,35.14,35.16,35.14,35.15,28785.982478097623,19.0179,19.0287,19.0179,19.0233,28785.9825
2010-10-21 13:30:00,35.16,35.16,35.11,35.11,61882.90919204562,19.0287,19.0287,19.0016,19.0016,61882.9092
2010-10-21 13:35:00,35.13,35.16,35.12,35.14,33653.17758308998,19.0124,19.0287,19.007,19.0179,33653.1776
2010-10-21 13:40:00,35.14,35.16,35.12,35.15,48115.70018078154,19.0179,19.0287,19.007,19.0233,48115.7002
2010-10-21 13:45:00,35.15,35.15,35.08,35.1,61604.78375747462,19.0233,19.0233,18.9854,18.9962,61604.7838
2010-10-21 13:50:00,35.11,35.11,34.98,35.0,58406.34125990822,19.0016,19.0016,18.9313,18.9421,58406.3413
2010-10-21 13:55:00,35.0,35.0,34.88,34.9,73981.36559588375,18.9421,18.9421,18.8771,18.888,73981.3656
2010-10-21 14:00:00,34.88,34.88,34.84,34.88,55068.83604505633,18.8771,18.8771,18.8555,18.8771,55068.836
2010-10-21 14:05:00,34.88,34.92,34.88,34.91,34487.553886802954,18.8771,18.8988,18.8771,18.8934,34487.5539
2010-10-21 14:10:00,34.92,34.94,34.9,34.93,35182.86747323043,18.8988,18.9096,18.888,18.9042,35182.8675
2010-10-21 14:15:00,34.93,34.96,34.9,34.96,42136.003337505215,18.9042,18.9204,18.888,18.9204,42136.0033
2010-10-21 14:20:00,34.95,34.95,34.9,34.95,50618.82909192046,18.915,18.915,18.888,18.915,50618.8291
2010-10-21 14:25:00,34.95,34.99,34.94,34.98,56181.33778334029,18.915,18.9367,18.9096,18.9313,56181.3378
2010-10-21 14:30:00,34.98,35.0,34.94,34.94,34070.36573494646,18.9313,18.9421,18.9096,18.9096,34070.3657
2010-10-21 14:35:00,34.93,34.96,34.91,34.91,20164.09400639689,18.9042,18.9204,18.8934,18.8934,20164.094
2010-10-21 14:40:00,34.91,34.95,34.91,34.94,26700.041718815188,18.8934,18.915,18.8934,18.9096,26700.0417
2010-10-21 14:45:00,34.95,34.97,34.93,34.96,52843.83256848839,18.915,18.9259,18.9042,18.9204,52843.8326
2010-10-21 14:50:00,34.97,35.01,34.94,34.99,41301.62703379225,18.9259,18.9475,18.9096,18.9367,41301.627
2010-10-21 14:55:00,35.0,35.02,34.97,34.98,34070.36573494646,18.9421,18.9529,18.9259,18.9313,34070.3657
2010-10-21 15:00:00,34.98,35.06,34.98,35.06,60075.09386733417,18.9313,18.9746,18.9313,18.9746,60075.0939
2010-10-21 15:05:00,35.06,35.06,35.01,35.01,21276.595744680853,18.9746,18.9746,18.9475,18.9475,21276.5957
2010-10-21 15:10:00,35.01,35.02,35.01,35.01,23640.66193853428,18.9475,18.9529,18.9475,18.9475,23640.6619
2010-10-21 15:15:00,35.01,35.11,35.01,35.09,55486.02419691281,18.9475,19.0016,18.9475,18.9908,55486.0242
2010-10-21 15:20:00,35.09,35.11,35.08,35.11,33792.24030037547,18.9908,19.0016,18.9854,19.0016,33792.2403
2010-10-21 15:25:00,35.12,35.13,35.06,35.06,59796.968432763184,19.007,19.0124,18.9746,18.9746,59796.9684
2010-10-21 15:30:00,35.07,35.1,35.01,35.02,56181.33778334029,18.98,18.9962,18.9475,18.9529,56181.3378
2010-10-21 15:35:00,35.02,35.04,35.01,35.02,37129.74551522737,18.9529,18.9637,18.9475,18.9529,37129.7455
2010-10-21 15:40:00,35.02,35.03,34.97,34.98,36017.243776943404,18.9529,18.9583,18.9259,18.9313,36017.2438
2010-10-21 15:45:00,34.98,34.98,34.93,34.96,68001.66875260744,18.9313,18.9313,18.9042,18.9204,68001.6688
2010-10-21 15:50:00,34.97,35.01,34.93,35.0,124183.00653594772,18.9259,18.9475,18.9042,18.9421,124183.0065
2010-10-21 15:55:00,35.01,35.09,35.01,35.08,415797.5246836324,18.9475,18.9908,18.9475,18.9854,415797.5247
2010-10-22 09:30:00,35.21,35.24,35.08,35.24,91364.20525657073,19.0557,19.072,18.9854,19.072,91364.2053
2010-10-22 09:35:00,35.21,35.33,35.19,35.33,77040.74537616466,19.0557,19.1207,19.0449,19.1207,77040.7454
2010-10-22 09:40:00,35.34,35.37,35.26,35.35,77457.93352802114,19.1261,19.1423,19.0828,19.1315,77457.9335
2010-10-22 09:45:00,35.36,35.47,35.36,35.45,95953.27492699208,19.1369,19.1965,19.1369,19.1856,95953.2749
2010-10-22 09:50:00,35.46,35.49,35.39,35.41,78987.6234181616,19.191,19.2073,19.1532,19.164,78987.6234
2010-10-22 09:55:00,35.41,35.41,35.28,35.34,69253.2332081769,19.164,19.164,19.0936,19.1261,69253.2332
2010-10-22 10:00:00,35.33,35.42,35.29,35.42,53261.02072034488,19.1207,19.1694,19.099,19.1694,53261.0207
2010-10-22 10:05:00,35.42,35.47,35.42,35.42,36017.243776943404,19.1694,19.1965,19.1694,19.1694,36017.2438
2010-10-22 10:10:00,35.42,35.42,35.38,35.42,75093.86733416772,19.1694,19.1694,19.1477,19.1694,75093.8673
2010-10-22 10:15:00,35.42,35.45,35.39,35.45,34626.61660408845,19.1694,19.1856,19.1532,19.1856,34626.6166
2010-10-22 10:20:00,35.44,35.47,35.41,35.42,50201.640940063975,19.1802,19.1965,19.164,19.1694,50201.6409
2010-10-22 10:25:00,35.42,35.44,35.42,35.43,20303.156723682383,19.1694,19.1802,19.1694,19.1748,20303.1567
2010-10-22 10:30:00,35.43,35.45,35.42,35.42,42414.12877207621,19.1748,19.1856,19.1694,19.1694,42414.1288
2010-10-22 10:35:00,35.42,35.43,35.42,35.42,55625.08691419831,19.1694,19.1748,19.1694,19.1694,55625.0869
2010-10-22 10:40:00,35.42,35.43,35.41,35.42,28646.91976081213,19.1694,19.1748,19.164,19.1694,28646.9198
2010-10-22 10:45:00,35.42,35.45,35.41,35.45,35739.118342372414,19.1694,19.1856,19.164,19.1856,35739.1183
2010-10-22 10:50:00,35.45,35.48,35.44,35.47,26700.041718815188,19.1856,19.2019,19.1802,19.1965,26700.0417
2010-10-22 10:55:00,35.47,35.49,35.46,35.47,19051.59226811292,19.1965,19.2073,19.191,19.1965,19051.5923
2010-10-22 11:00:00,35.47,35.47,35.44,35.47,30593.79780280907,19.1965,19.1965,19.1802,19.1965,30593.7978
2010-10-22 11:05:00,35.47,35.49,35.44,35.48,42275.06605479072,19.1965,19.2073,19.1802,19.2019,42275.0661
2010-10-22 11:10:00,35.47,35.49,35.46,35.46,20859.40759282437,19.1965,19.2073,19.191,19.191,20859.4076
2010-10-22 11:15:00,35.46,35.48,35.42,35.48,29203.17062995411,19.191,19.2019,19.1694,19.2019,29203.1706
2010-10-22 11:20:00,35.47,35.49,35.47,35.47,27812.54345709916,19.1965,19.2073,19.1965,19.1965,27812.5435
2010-10-22 11:25:00,35.47,35.5,35.46,35.49,26839.104436100683,19.1965,19.2127,19.191,19.2073,26839.1044
2010-10-22 11:30:00,35.5,35.51,35.49,35.49,22389.09748296482,19.2127,19.2181,19.2073,19.2073,22389.0975
2010-10-22 11:35:00,35.49,35.51,35.48,35.5,25309.41454596023,19.2073,19.2181,19.2019,19.2127,25309.4145
2010-10-22 11:40:00,35.5,35.51,35.48,35.49,24057.85009039077,19.2127,19.2181,19.2019,19.2073,24057.8501
2010-10-22 11:45:00,35.48,35.5,35.48,35.49,28925.04519538312,19.2019,19.2127,19.2019,19.2073,28925.0452
2010-10-22 11:50:00,35.48,35.51,35.47,35.51,38103.18453622584,19.2019,19.2181,19.1965,19.2181,38103.1845
2010-10-22 11:55:00,35.51,35.52,35.47,35.47,30037.546933667087,19.2181,19.2235,19.1965,19.1965,30037.5469
2010-10-22 12:00:00,35.47,35.52,35.47,35.49,21276.595744680853,19.1965,19.2235,19.1965,19.2073,21276.5957
2010-10-22 12:05:00,35.49,35.52,35.49,35.52,16409.4006396885,19.2073,19.2235,19.2073,19.2235,16409.4006
2010-10-22 12:10:00,35.52,35.55,35.51,35.54,37129.74551522737,19.2235,19.2398,19.2181,19.2343,37129.7455
2010-10-22 12:15:00,35.53,35.58,35.52,35.57,30593.79780280907,19.2289,19.256,19.2235,19.2506,30593.7978
2010-10-22 12:20:00,35.58,35.6,35.57,35.59,34626.61660408845,19.256,19.2668,19.2506,19.2614,34626.6166
2010-10-22 12:25:00,35.6,35.62,35.59,35.62,21693.78389653734,19.2668,19.2776,19.2614,19.2776,21693.7839
2010-10-22 12:30:00,35.62,35.63,35.62,35.63,28090.668891670142,19.2776,19.283,19.2776,19.283,28090.6689
2010-10-22 12:35:00,35.63,35.65,35.6,35.6,32262.550410235017,19.283,19.2939,19.2668,19.2668,32262.5504
2010-10-22 12:40:00,35.6,35.64,35.6,35.64,32401.613127520515,19.2668,19.2885,19.2668,19.2885,32401.6131
2010-10-22 12:45:00,35.63,35.66,35.63,35.65,43248.50507578919,19.283,19.2993,19.283,19.2939,43248.5051
2010-10-22 12:50:00,35.65,35.67,35.62,35.64,54929.77332777083,19.2939,19.3047,19.2776,19.2885,54929.7733
2010-10-22 12:55:00,35.64,35.65,35.61,35.63,38520.37268808233,19.2885,19.2939,19.2722,19.283,38520.3727
2010-10-22 13:00:00,35.62,35.63,35.6,35.6,30593.79780280907,19.2776,19.283,19.2668,19.2668,30593.7978
2010-10-22 13:05:00,35.6,35.6,35.59,35.6,27673.48073981365,19.2668,19.2668,19.2614,19.2668,27673.4807
2010-10-22 13:10:00,35.6,35.61,35.59,35.6,46446.94757335559,19.2668,19.2722,19.2614,19.2668,46446.9476
2010-10-22 13:15:00,35.6,35.62,35.6,35.6,15575.024335975526,19.2668,19.2776,19.2668,19.2668,15575.0243
2010-10-22 13:20:00,35.61,35.62,35.6,35.61,24057.85009039077,19.2722,19.2776,19.2668,19.2722,24057.8501
2010-10-22 13:25:00,35.61,35.66,35.6,35.65,59518.84299819219,19.2722,19.2993,19.2668,19.2939,59518.843
2010-10-22 13:30:00,35.65,35.67,35.63,35.65,63412.59908218607,19.2939,19.3047,19.283,19.2939,63412.5991
2010-10-22 13:35:00,35.65,35.69,35.65,35.67,47281.32387706856,19.2939,19.3155,19.2939,19.3047,47281.3239
2010-10-22 13:40:00,35.68,35.68,35.66,35.66,7787.512167987763,19.3101,19.3101,19.2993,19.2993,7787.5122
2010-10-22 13:45:00,35.66,35.68,35.66,35.67,20164.09400639689,19.2993,19.3101,19.2993,19.3047,20164.094
2010-10-22 13:50:00,35.67,35.67,35.65,35.67,47698.51202892505,19.3047,19.3047,19.2939,19.3047,47698.512
2010-10-22 13:55:00,35.67,35.68,35.65,35.66,27117.22987067168,19.3047,19.3101,19.2939,19.2993,27117.2299
2010-10-22 14:00:00,35.67,35.67,35.6,35.62,67306.35516617996,19.3047,19.3047,19.2668,19.2776,67306.3552
2010-10-22 14:05:00,35.61,35.62,35.6,35.62,23918.78737310527,19.2722,19.2776,19.2668,19.2776,23918.7874
2010-10-22 14:10:00,35.62,35.65,35.62,35.62,18912.529550827425,19.2776,19.2939,19.2776,19.2776,18912.5296
2010-10-22 14:15:00,35.62,35.62,35.59,35.6,193575.3024614101,19.2776,19.2776,19.2614,19.2668,193575.3025
2010-10-22 14:20:00,35.61,35.62,35.6,35.61,15018.773466833543,19.2722,19.2776,19.2668,19.2722,15018.7735
2010-10-22 14:25:00,35.62,35.62,35.61,35.62,20303.156723682383,19.2776,19.2776,19.2722,19.2776,20303.1567
2010-10-22 14:30:00,35.62,35.64,35.57,35.58,51731.33083020442,19.2776,19.2885,19.2506,19.256,51731.3308
2010-10-22 14:35:00,35.57,35.6,35.57,35.58,23640.66193853428,19.2506,19.2668,19.2506,19.256,23640.6619
2010-10-22 14:40:00,35.58,35.59,35.56,35.57,31845.362258378533,19.256,19.2614,19.2452,19.2506,31845.3623
2010-10-22 14:45:00,35.57,35.59,35.57,35.58,22806.285634821303,19.2506,19.2614,19.2506,19.256,22806.2856
2010-10-22 14:50:00,35.59,35.6,35.58,35.59,38937.560839938815,19.2614,19.2668,19.256,19.2614,38937.5608
2010-10-22 14:55:00,35.59,35.6,35.58,35.6,21554.721179251843,19.2614,19.2668,19.256,19.2668,21554.7212
2010-10-22 15:00:00,35.59,35.61,35.58,35.61,27951.60617438465,19.2614,19.2722,19.256,19.2722,27951.6062
2010-10-22 15:05:00,35.6,35.67,35.6,35.63,32679.738562091505,19.2668,19.3047,19.2668,19.283,32679.7386
2010-10-22 15:10:00,35.64,35.65,35.6,35.61,33375.05214851898,19.2885,19.2939,19.2668,19.2722,33375.0521
2010-10-22 15:15:00,35.61,35.63,35.6,35.62,27395.355305242665,19.2722,19.283,19.2668,19.2776,27395.3553
2010-10-22 15:20:00,35.63,35.67,35.63,35.67,24057.85009039077,19.283,19.3047,19.283,19.3047,24057.8501
2010-10-22 15:25:00,35.67,35.67,35.65,35.65,38937.560839938815,19.3047,19.3047,19.2939,19.2939,38937.5608
2010-10-22 15:30:00,35.65,35.65,35.62,35.62,44917.25768321513,19.2939,19.2939,19.2776,19.2776,44917.2577
2010-10-22 15:35:00,35.62,35.63,35.6,35.6,39354.748991795306,19.2776,19.283,19.2668,19.2668,39354.749
2010-10-22 15:40:00,35.6,35.62,35.59,35.61,68836.0450563204,19.2668,19.2776,19.2614,19.2722,68836.0451
2010-10-22 15:45:00,35.61,35.64,35.6,35.6,72451.6757057433,19.2722,19.2885,19.2668,19.2668,72451.6757
2010-10-22 15:50:00,35.6,35.63,35.6,35.62,73981.36559588375,19.2668,19.283,19.2668,19.2776,73981.3656
2010-10-22 15:55:00,35.61,35.66,35.61,35.66,186344.0411625644,19.2722,19.2993,19.2722,19.2993,186344.0412
2010-10-25 09:30:00,35.79,35.89,35.69,35.78,105409.5397024058,19.3696,19.4238,19.3155,19.3642,105409.5397
2010-10-25 09:35:00,35.8,35.88,35.78,35.8,31150.04867195105,19.3751,19.4183,19.3642,19.3751,31150.0487
2010-10-25 09:40:00,35.8,35.8,35.72,35.78,61048.53288833264,19.3751,19.3751,19.3318,19.3642,61048.5329
2010-10-25 09:45:00,35.78,35.8,35.73,35.8,127242.38631622864,19.3642,19.3751,19.3372,19.3751,127242.3863
2010-10-25 09:50:00,35.8,35.86,35.8,35.8,41023.50159922125,19.3751,19.4075,19.3751,19.3751,41023.5016
2010-10-25 09:55:00,35.8,35.91,35.8,35.9,58684.46669447921,19.3751,19.4346,19.3751,19.4292,58684.4667
2010-10-25 10:00:00,35.91,35.95,35.89,35.95,102072.0344875539,19.4346,19.4562,19.4238,19.4562,102072.0345
2010-10-25 10:05:00,35.95,35.96,35.91,35.92,50340.70365734947,19.4562,19.4616,19.4346,19.44,50340.7037
2010-10-25 10:10:00,35.93,35.96,35.91,35.94,45334.44583507162,19.4454,19.4616,19.4346,19.4508,45334.4458
2010-10-25 10:15:00,35.93,35.96,35.93,35.95,44221.94409678766,19.4454,19.4616,19.4454,19.4562,44221.9441
2010-10-25 10:20:00,35.95,35.96,35.93,35.94,18217.215964399948,19.4562,19.4616,19.4454,19.4508,18217.216
2010-10-25 10:25:00,35.95,36.01,35.95,35.98,108329.8567654012,19.4562,19.4887,19.4562,19.4725,108329.8568
2010-10-25 10:30:00,35.98,36.01,35.9,35.92,49089.13920178001,19.4725,19.4887,19.4292,19.44,49089.1392
2010-10-25 10:35:00,35.91,35.92,35.85,35.9,91225.14253928524,19.4346,19.44,19.4021,19.4292,91225.1425
2010-10-25 10:40:00,35.89,35.89,35.8,35.84,57850.09039076624,19.4238,19.4238,19.3751,19.3967,57850.0904
2010-10-25 10:45:00,35.84,35.85,35.8,35.85,326102.0720344876,19.3967,19.4021,19.3751,19.4021,326102.072
2010-10-25 10:50:00,35.85,35.85,35.78,35.84,30871.923237380062,19.4021,19.4021,19.3642,19.3967,30871.9232
2010-10-25 10:55:00,35.84,35.87,35.78,35.78,33653.17758308998,19.3967,19.4129,19.3642,19.3642,33653.1776
2010-10-25 11:00:00,35.78,35.78,35.7,35.73,168265.8879154499,19.3642,19.3642,19.3209,19.3372,168265.8879
2010-10-25 11:05:00,35.73,35.79,35.72,35.77,57293.83952162426,19.3372,19.3696,19.3318,19.3588,57293.8395
2010-10-25 11:10:00,35.77,35.78,35.73,35.73,30871.923237380062,19.3588,19.3642,19.3372,19.3372,30871.9232
2010-10-25 11:15:00,35.72,35.73,35.67,35.72,98595.4665554165,19.3318,19.3372,19.3047,19.3318,98595.4666
2010-10-25 11:20:00,35.72,35.73,35.7,35.7,33235.98943123349,19.3318,19.3372,19.3209,19.3209,33235.9894
2010-10-25 11:25:00,35.7,35.7,35.65,35.68,41023.50159922125,19.3209,19.3209,19.2939,19.3101,41023.5016
2010-10-25 11:30:00,35.68,35.72,35.68,35.72,30871.923237380062,19.3101,19.3318,19.3101,19.3318,30871.9232
2010-10-25 11:35:00,35.71,35.77,35.71,35.75,32957.8639966625,19.3263,19.3588,19.3263,19.348,32957.864
2010-10-25 11:40:00,35.75,35.77,35.73,35.76,37129.74551522737,19.348,19.3588,19.3372,19.3534,37129.7455
2010-10-25 11:45:00,35.77,35.78,35.76,35.78,20998.47031010986,19.3588,19.3642,19.3534,19.3642,20998.4703
2010-10-25 11:50:00,35.78,35.78,35.73,35.73,37407.870949798365,19.3642,19.3642,19.3372,19.3372,37407.8709
2010-10-25 11:55:00,35.73,35.75,35.7,35.7,44361.00681407315,19.3372,19.348,19.3209,19.3209,44361.0068
2010-10-25 12:00:00,35.7,35.72,35.7,35.7,31567.23682380754,19.3209,19.3318,19.3209,19.3209,31567.2368
2010-10-25 12:05:00,35.7,35.74,35.7,35.73,56737.58865248227,19.3209,19.3426,19.3209,19.3372,56737.5887
2010-10-25 12:10:00,35.73,35.75,35.73,35.74,14740.648032262552,19.3372,19.348,19.3372,19.3426,14740.648
2010-10-25 12:15:00,35.73,35.76,35.73,35.73,46029.7594214991,19.3372,19.3534,19.3372,19.3372,46029.7594
2010-10-25 12:20:00,35.73,35.77,35.73,35.75,97204.83938256156,19.3372,19.3588,19.3372,19.348,97204.8394
2010-10-25 12:25:00,35.75,35.8,35.75,35.78,34070.36573494646,19.348,19.3751,19.348,19.3642,34070.3657
2010-10-25 12:30:00,35.78,35.78,35.75,35.76,29481.296064525104,19.3642,19.3642,19.348,19.3534,29481.2961
2010-10-25 12:35:00,35.76,35.81,35.75,35.8,39215.68627450981,19.3534,19.3805,19.348,19.3751,39215.6863
2010-10-25 12:40:00,35.8,35.86,35.8,35.86,31428.174106522045,19.3751,19.4075,19.3751,19.4075,31428.1741
2010-10-25 12:45:00,35.86,35.88,35.85,35.85,28368.79432624113,19.4075,19.4183,19.4021,19.4021,28368.7943
2010-10-25 12:50:00,35.85,35.86,35.83,35.83,20025.03128911139,19.4021,19.4075,19.3913,19.3913,20025.0313
2010-10-25 12:55:00,35.83,35.83,35.8,35.8,24335.97552496176,19.3913,19.3913,19.3751,19.3751,24335.9755
2010-10-25 13:00:00,35.8,35.84,35.79,35.83,24475.03824224725,19.3751,19.3967,19.3696,19.3913,24475.0382
2010-10-25 13:05:00,35.83,35.85,35.83,35.83,12515.64455569462,19.3913,19.4021,19.3913,19.3913,12515.6446
2010-10-25 13:10:00,35.83,35.85,35.82,35.82,21415.658461966348,19.3913,19.4021,19.3859,19.3859,21415.6585
2010-10-25 13:15:00,35.81,35.85,35.8,35.83,41301.62703379225,19.3805,19.4021,19.3751,19.3913,41301.627
2010-10-25 13:20:00,35.84,35.87,35.84,35.86,18495.341398970937,19.3967,19.4129,19.3967,19.4075,18495.3414
2010-10-25 13:25:00,35.86,35.88,35.85,35.86,20303.156723682383,19.4075,19.4183,19.4021,19.4075,20303.1567
2010-10-25 13:30:00,35.86,35.88,35.84,35.84,23918.78737310527,19.4075,19.4183,19.3967,19.3967,23918.7874
2010-10-25 13:35:00,35.84,35.85,35.83,35.85,6675.010429703797,19.3967,19.4021,19.3913,19.4021,6675.0104
2010-10-25 13:40:00,35.85,35.85,35.83,35.83,12932.832707551106,19.4021,19.4021,19.3913,19.3913,12932.8327
2010-10-25 13:45:00,35.83,35.84,35.82,35.83,14740.648032262552,19.3913,19.3967,19.3859,19.3913,14740.648
2010-10-25 13:50:00,35.83,35.83,35.79,35.79,14323.459880406064,19.3913,19.3913,19.3696,19.3696,14323.4599
2010-10-25 13:55:00,35.79,35.8,35.78,35.79,8760.951188986233,19.3696,19.3751,19.3642,19.3696,8760.9512
2010-10-25 14:00:00,35.79,35.8,35.75,35.76,11264.080100125157,19.3696,19.3751,19.348,19.3534,11264.0801
2010-10-25 14:05:00,35.75,35.8,35.75,35.79,27256.29258795717,19.348,19.3751,19.348,19.3696,27256.2926
2010-10-25 14:10:00,35.8,35.8,35.78,35.78,15296.898901404536,19.3751,19.3751,19.3642,19.3642,15296.8989
2010-10-25 14:15:00,35.78,35.8,35.78,35.78,11403.142817410651,19.3642,19.3751,19.3642,19.3642,11403.1428
2010-10-25 14:20:00,35.78,35.81,35.78,35.79,15296.898901404536,19.3642,19.3805,19.3642,19.3696,15296.8989
2010-10-25 14:25:00,35.8,35.81,35.8,35.8,9317.202058128216,19.3751,19.3805,19.3751,19.3751,9317.2021
2010-10-25 14:30:00,35.8,35.81,35.77,35.78,29203.17062995411,19.3751,19.3805,19.3588,19.3642,29203.1706
2010-10-25 14:35:00,35.79,35.8,35.74,35.8,73842.30287859826,19.3696,19.3751,19.3426,19.3751,73842.3029
2010-10-25 14:40:00,35.8,35.8,35.76,35.77,31984.424975664027,19.3751,19.3751,19.3534,19.3588,31984.425
2010-10-25 14:45:00,35.77,35.8,35.77,35.79,19051.59226811292,19.3588,19.3751,19.3588,19.3696,19051.5923
2010-10-25 14:50:00,35.79,35.83,35.78,35.83,27951.60617438465,19.3696,19.3913,19.3642,19.3913,27951.6062
2010-10-25 14:55:00,35.83,35.84,35.8,35.8,28925.04519538312,19.3913,19.3967,19.3751,19.3751,28925.0452
2010-10-25 15:00:00,35.81,35.85,35.8,35.81,32818.801279377,19.3805,19.4021,19.3751,19.3805,32818.8013
2010-10-25 15:05:00,35.81,35.85,35.81,35.83,42970.37964121819,19.3805,19.4021,19.3805,19.3913,42970.3796
2010-10-25 15:10:00,35.83,35.83,35.8,35.81,38242.24725351133,19.3913,19.3913,19.3751,19.3805,38242.2473
2010-10-25 15:15:00,35.82,35.84,35.82,35.82,26839.104436100683,19.3859,19.3967,19.3859,19.3859,26839.1044
2010-10-25 15:20:00,35.82,35.88,35.8,35.86,75232.93005145321,19.3859,19.4183,19.3751,19.4075,75232.9301
2010-10-25 15:25:00,35.87,35.93,35.87,35.92,40606.313447364766,19.4129,19.4454,19.4129,19.44,40606.3134
2010-10-25 15:30:00,35.91,35.94,35.91,35.92,63829.78723404256,19.4346,19.4508,19.4346,19.44,63829.7872
2010-10-25 15:35:00,35.91,35.92,35.86,35.86,164928.38270059798,19.4346,19.44,19.4075,19.4075,164928.3827
2010-10-25 15:40:00,35.86,35.9,35.83,35.9,130162.70337922404,19.4075,19.4292,19.3913,19.4292,130162.7034
2010-10-25 15:45:00,35.88,35.88,35.8,35.85,261298.84577944656,19.4183,19.4183,19.3751,19.4021,261298.8458
2010-10-25 15:50:00,35.85,35.89,35.82,35.89,274509.8039215687,19.4021,19.4238,19.3859,19.4238,274509.8039
2010-10-25 15:55:00,35.88,35.88,35.84,35.88,249617.5775274649,19.4183,19.4183,19.3967,19.4183,249617.5775
2010-10-26 09:30:00,35.79,35.86,35.64,35.81,168822.1387845919,19.3696,19.4075,19.2885,19.3805,168822.1388
2010-10-26 09:35:00,35.82,35.85,35.64,35.79,116673.61980253096,19.3859,19.4021,19.2885,19.3696,116673.6198
2010-10-26 09:40:00,35.8,35.8,35.67,35.73,42970.37964121819,19.3751,19.3751,19.3047,19.3372,42970.3796
2010-10-26 09:45:00,35.72,35.75,35.7,35.72,41023.50159922125,19.3318,19.348,19.3209,19.3318,41023.5016
2010-10-26 09:50:00,35.72,35.72,35.67,35.69,20581.28215825337,19.3318,19.3318,19.3047,19.3155,20581.2822
2010-10-26 09:55:00,35.69,35.7,35.62,35.65,36712.557363370885,19.3155,19.3209,19.2776,19.2939,36712.5574
2010-10-26 10:00:00,35.65,35.75,35.64,35.74,57711.02767348074,19.2939,19.348,19.2885,19.3426,57711.0277
2010-10-26 10:05:00,35.74,35.75,35.71,35.72,41023.50159922125,19.3426,19.348,19.3263,19.3318,41023.5016
2010-10-26 10:10:00,35.72,35.72,35.69,35.71,32540.67584480601,19.3318,19.3318,19.3155,19.3263,32540.6758
2010-10-26 10:15:00,35.71,35.83,35.7,35.81,37964.12181894034,19.3263,19.3913,19.3209,19.3805,37964.1218
2010-10-26 10:20:00,35.83,35.87,35.83,35.87,29898.484216381592,19.3913,19.4129,19.3913,19.4129,29898.4842
2010-10-26 10:25:00,35.88,35.88,35.85,35.85,37825.05910165485,19.4183,19.4183,19.4021,19.4021,37825.0591
2010-10-26 10:30:00,35.85,35.87,35.81,35.82,48393.82561535253,19.4021,19.4129,19.3805,19.3859,48393.8256
2010-10-26 10:35:00,35.81,35.82,35.71,35.71,44500.06953135865,19.3805,19.3859,19.3263,19.3263,44500.0695
2010-10-26 10:40:00,35.72,35.73,35.69,35.7,29759.421499096094,19.3318,19.3372,19.3155,19.3209,29759.4215
2010-10-26 10:45:00,35.7,35.74,35.7,35.73,25031.28911138924,19.3209,19.3426,19.3209,19.3372,25031.2891
2010-10-26 10:50:00,35.74,35.78,35.72,35.76,24753.163676818247,19.3426,19.3642,19.3318,19.3534,24753.1637
2010-10-26 10:55:00,35.77,35.8,35.75,35.79,22110.97204839383,19.3588,19.3751,19.348,19.3696,22110.972
2010-10-26 11:00:00,35.79,35.83,35.75,35.75,36712.557363370885,19.3696,19.3913,19.348,19.348,36712.5574
2010-10-26 11:05:00,35.75,35.77,35.67,35.67,42275.06605479072,19.348,19.3588,19.3047,19.3047,42275.0661
2010-10-26 11:10:00,35.68,35.69,35.63,35.67,29064.107912668616,19.3101,19.3155,19.283,19.3047,29064.1079
2010-10-26 11:15:00,35.67,35.72,35.67,35.72,34070.36573494646,19.3047,19.3318,19.3047,19.3318,34070.3657
2010-10-26 11:20:00,35.72,35.82,35.71,35.81,34209.42845223196,19.3318,19.3859,19.3263,19.3805,34209.4285
2010-10-26 11:25:00,35.81,35.81,35.77,35.79,27812.54345709916,19.3805,19.3805,19.3588,19.3696,27812.5435
2010-10-26 11:30:00,35.79,35.8,35.78,35.78,16131.275205117508,19.3696,19.3751,19.3642,19.3642,16131.2752
2010-10-26 11:35:00,35.79,35.84,35.79,35.83,9178.13934084272,19.3696,19.3967,19.3696,19.3913,9178.1393
2010-10-26 11:40:00,35.83,35.83,35.8,35.8,11959.393686552636,19.3913,19.3913,19.3751,19.3751,11959.3937
2010-10-26 11:45:00,35.79,35.81,35.79,35.79,9039.076623557225,19.3696,19.3805,19.3696,19.3696,9039.0766
2010-10-26 11:50:00,35.78,35.8,35.78,35.78,12515.64455569462,19.3642,19.3751,19.3642,19.3642,12515.6446
2010-10-26 11:55:00,35.78,35.78,35.76,35.78,19746.9058545404,19.3642,19.3642,19.3534,19.3642,19746.9059
2010-10-26 12:00:00,35.78,35.8,35.78,35.78,12376.581838409124,19.3642,19.3751,19.3642,19.3642,12376.5818
2010-10-26 12:05:00,35.78,35.78,35.74,35.75,28229.73160895564,19.3642,19.3642,19.3426,19.348,28229.7316
2010-10-26 12:10:00,35.75,35.83,35.75,35.82,19468.780419969407,19.348,19.3913,19.348,19.3859,19468.7804
2010-10-26 12:15:00,35.82,35.84,35.81,35.81,16270.337922403003,19.3859,19.3967,19.3805,19.3805,16270.3379
2010-10-26 12:20:00,35.81,35.82,35.8,35.82,7231.26129884578,19.3805,19.3859,19.3751,19.3859,7231.2613
2010-10-26 12:25:00,35.81,35.82,35.8,35.8,20303.156723682383,19.3805,19.3859,19.3751,19.3751,20303.1567
2010-10-26 12:30:00,35.8,35.8,35.78,35.78,11125.017382839662,19.3751,19.3751,19.3642,19.3642,11125.0174
2010-10-26 12:35:00,35.77,35.78,35.75,35.75,6953.135864274788,19.3588,19.3642,19.348,19.348,6953.1359
2010-10-26 12:40:00,35.75,35.78,35.75,35.77,22667.22291753581,19.348,19.3642,19.348,19.3588,22667.2229
2010-10-26 12:45:00,35.77,35.8,35.77,35.8,7509.386733416772,19.3588,19.3751,19.3588,19.3751,7509.3867
2010-10-26 12:50:00,35.79,35.8,35.76,35.77,10151.578361841192,19.3696,19.3751,19.3534,19.3588,10151.5784
2010-10-26 12:55:00,35.77,35.79,35.77,35.79,15992.212487832014,19.3588,19.3696,19.3588,19.3696,15992.2125
2010-10-26 13:00:00,35.79,35.82,35.79,35.81,14184.397163120568,19.3696,19.3859,19.3696,19.3805,14184.3972
2010-10-26 13:05:00,35.82,35.84,35.81,35.83,14184.397163120568,19.3859,19.3967,19.3805,19.3913,14184.3972
2010-10-26 13:10:00,35.84,35.87,35.83,35.86,22667.22291753581,19.3967,19.4129,19.3913,19.4075,22667.2229
2010-10-26 13:15:00,35.86,35.87,35.84,35.85,15018.773466833543,19.4075,19.4129,19.3967,19.4021,15018.7735
2010-10-26 13:20:00,35.85,35.85,35.83,35.83,16965.651508830484,19.4021,19.4021,19.3913,19.3913,16965.6515
2010-10-26 13:25:00,35.84,35.85,35.79,35.8,15157.836184119038,19.3967,19.4021,19.3696,19.3751,15157.8362
2010-10-26 13:30:00,35.8,35.8,35.79,35.79,16270.337922403003,19.3751,19.3751,19.3696,19.3696,16270.3379
2010-10-26 13:35:00,35.79,35.8,35.79,35.79,4450.006953135865,19.3696,19.3751,19.3696,19.3696,4450.007
2010-10-26 13:40:00,35.8,35.8,35.78,35.79,30037.546933667087,19.3751,19.3751,19.3642,19.3696,30037.5469
2010-10-26 13:45:00,35.79,35.79,35.76,35.76,15714.087053261022,19.3696,19.3696,19.3534,19.3534,15714.0871
2010-10-26 13:50:00,35.76,35.76,35.65,35.66,46168.8221387846,19.3534,19.3534,19.2939,19.2993,46168.8221
2010-10-26 13:55:00,35.67,35.68,35.65,35.67,25309.41454596023,19.3047,19.3101,19.2939,19.3047,25309.4145
2010-10-26 14:00:00,35.67,35.71,35.66,35.69,49089.13920178001,19.3047,19.3263,19.2993,19.3155,49089.1392
2010-10-26 14:05:00,35.68,35.7,35.62,35.62,36712.557363370885,19.3101,19.3209,19.2776,19.2776,36712.5574
2010-10-26 14:10:00,35.62,35.65,35.6,35.65,31010.98595466556,19.2776,19.2939,19.2668,19.2939,31010.986
2010-10-26 14:15:00,35.65,35.67,35.64,35.67,15575.024335975526,19.2939,19.3047,19.2885,19.3047,15575.0243
2010-10-26 14:20:00,35.67,35.68,35.63,35.64,28785.982478097623,19.3047,19.3101,19.283,19.2885,28785.9825
2010-10-26 14:25:00,35.63,35.67,35.63,35.67,26839.104436100683,19.283,19.3047,19.283,19.3047,26839.1044
2010-10-26 14:30:00,35.67,35.67,35.62,35.63,29064.107912668616,19.3047,19.3047,19.2776,19.283,29064.1079
2010-10-26 14:35:00,35.63,35.68,35.62,35.67,29759.421499096094,19.283,19.3101,19.2776,19.3047,29759.4215
2010-10-26 14:40:00,35.68,35.68,35.65,35.65,15853.149770546515,19.3101,19.3101,19.2939,19.2939,15853.1498
2010-10-26 14:45:00,35.64,35.64,35.62,35.64,23223.4737866778,19.2885,19.2885,19.2776,19.2885,23223.4738
2010-10-26 14:50:00,35.65,35.67,35.65,35.66,51731.33083020442,19.2939,19.3047,19.2939,19.2993,51731.3308
2010-10-26 14:55:00,35.66,35.69,35.66,35.67,19051.59226811292,19.2993,19.3155,19.2993,19.3047,19051.5923
2010-10-26 15:00:00,35.66,35.67,35.66,35.67,11403.142817410651,19.2993,19.3047,19.2993,19.3047,11403.1428
2010-10-26 15:05:00,35.67,35.68,35.67,35.68,18495.341398970937,19.3047,19.3101,19.3047,19.3101,18495.3414
2010-10-26 15:10:00,35.68,35.71,35.68,35.68,73007.92657488528,19.3101,19.3263,19.3101,19.3101,73007.9266
2010-10-26 15:15:00,35.69,35.73,35.68,35.73,134195.5221805034,19.3155,19.3372,19.3101,19.3372,134195.5222
2010-10-26 15:20:00,35.73,35.78,35.73,35.78,68696.9823390349,19.3372,19.3642,19.3372,19.3642,68696.9823
2010-10-26 15:25:00,35.78,35.79,35.75,35.76,38937.560839938815,19.3642,19.3696,19.348,19.3534,38937.5608
2010-10-26 15:30:00,35.75,35.81,35.75,35.81,86497.01015157838,19.348,19.3805,19.348,19.3805,86497.0102
2010-10-26 15:35:00,35.82,35.85,35.8,35.85,116951.74523710196,19.3859,19.4021,19.3751,19.4021,116951.7452
2010-10-26 15:40:00,35.85,35.85,35.83,35.83,50479.76637463496,19.4021,19.4021,19.3913,19.3913,50479.7664
2010-10-26 15:45:00,35.83,35.83,35.79,35.8,105131.4142678348,19.3913,19.3913,19.3696,19.3751,105131.4143
2010-10-26 15:50:00,35.81,35.81,35.76,35.77,78848.5607008761,19.3805,19.3805,19.3534,19.3588,78848.5607
2010-10-26 15:55:00,35.78,35.82,35.77,35.81,161173.6893338896,19.3642,19.3859,19.3588,19.3805,161173.6893
2010-10-27 09:30:00,35.49,35.58,35.42,35.42,118898.62327909889,19.2073,19.256,19.1694,19.1694,118898.6233
2010-10-27 09:35:00,35.43,35.5,35.36,35.49,75371.99276873871,19.1748,19.2127,19.1369,19.2073,75371.9928
2010-10-27 09:40:00,35.5,35.52,35.39,35.42,57432.90223890975,19.2127,19.2235,19.1532,19.1694,57432.9022
2010-10-27 09:45:00,35.42,35.52,35.42,35.52,29620.3587818106,19.1694,19.2235,19.1694,19.2235,29620.3588
2010-10-27 09:50:00,35.51,35.56,35.48,35.49,48532.88833263802,19.2181,19.2452,19.2019,19.2073,48532.8883
2010-10-27 09:55:00,35.49,35.52,35.46,35.5,61882.90919204562,19.2073,19.2235,19.191,19.2127,61882.9092
2010-10-27 10:00:00,35.49,35.56,35.37,35.37,46864.13572521207,19.2073,19.2452,19.1423,19.1423,46864.1357
2010-10-27 10:05:00,35.37,35.37,35.3,35.32,73564.17744402726,19.1423,19.1423,19.1045,19.1153,73564.1774
2010-10-27 10:10:00,35.32,35.4,35.32,35.37,18912.529550827425,19.1153,19.1586,19.1153,19.1423,18912.5296
2010-10-27 10:15:00,35.39,35.42,35.34,35.37,24892.22639410374,19.1532,19.1694,19.1261,19.1423,24892.2264
2010-10-27 10:20:00,35.37,35.37,35.27,35.27,26700.041718815188,19.1423,19.1423,19.0882,19.0882,26700.0417
2010-10-27 10:25:00,35.28,35.28,35.2,35.2,85801.6965651509,19.0936,19.0936,19.0503,19.0503,85801.6966
2010-10-27 10:30:00,35.2,35.3,35.18,35.3,24196.912807676264,19.0503,19.1045,19.0395,19.1045,24196.9128
2010-10-27 10:35:00,35.3,35.3,35.24,35.25,27673.48073981365,19.1045,19.1045,19.072,19.0774,27673.4807
2010-10-27 10:40:00,35.25,35.28,35.21,35.23,31706.299541093034,19.0774,19.0936,19.0557,19.0666,31706.2995
2010-10-27 10:45:00,35.24,35.26,35.23,35.24,19051.59226811292,19.072,19.0828,19.0666,19.072,19051.5923
2010-10-27 10:50:00,35.24,35.24,35.19,35.22,26978.16715338618,19.072,19.072,19.0449,19.0612,26978.1672
2010-10-27 10:55:00,35.22,35.22,35.14,35.14,45890.6967042136,19.0612,19.0612,19.0179,19.0179,45890.6967
2010-10-27 11:00:00,35.15,35.16,35.09,35.11,37268.80823251286,19.0233,19.0287,18.9908,19.0016,37268.8082
2010-10-27 11:05:00,35.11,35.12,35.08,35.12,35460.992907801425,19.0016,19.007,18.9854,19.007,35460.9929
2010-10-27 11:10:00,35.11,35.12,35.09,35.11,24614.100959532752,19.0016,19.007,18.9908,19.0016,24614.101
2010-10-27 11:15:00,35.11,35.17,35.11,35.17,15575.024335975526,19.0016,19.0341,19.0016,19.0341,15575.0243
2010-10-27 11:20:00,35.17,35.19,35.17,35.19,20303.156723682383,19.0341,19.0449,19.0341,19.0449,20303.1567
2010-10-27 11:25:00,35.18,35.19,35.13,35.14,19885.96857182589,19.0395,19.0449,19.0124,19.0179,19885.9686
2010-10-27 11:30:00,35.14,35.18,35.13,35.16,29064.107912668616,19.0179,19.0395,19.0124,19.0287,29064.1079
2010-10-27 11:35:00,35.16,35.19,35.16,35.16,45056.32040050063,19.0287,19.0449,19.0287,19.0287,45056.3204
2010-10-27 11:40:00,35.16,35.21,35.16,35.17,33514.114865804484,19.0287,19.0557,19.0287,19.0341,33514.1149
2010-10-27 11:45:00,35.17,35.2,35.16,35.2,43943.81866221666,19.0341,19.0503,19.0287,19.0503,43943.8187
2010-10-27 11:50:00,35.2,35.24,35.19,35.21,32540.67584480601,19.0503,19.072,19.0449,19.0557,32540.6758
2010-10-27 11:55:00,35.21,35.24,35.16,35.16,46586.01029064108,19.0557,19.072,19.0287,19.0287,46586.0103
2010-10-27 12:00:00,35.15,35.19,35.14,35.16,32262.550410235017,19.0233,19.0449,19.0179,19.0287,32262.5504
2010-10-27 12:05:00,35.15,35.15,35.09,35.1,47142.26115978307,19.0233,19.0233,18.9908,18.9962,47142.2612
2010-10-27 12:10:00,35.09,35.14,35.09,35.14,22528.16020025032,18.9908,19.0179,18.9908,19.0179,22528.1602
2010-10-27 12:15:00,35.14,35.16,35.1,35.1,29203.17062995411,19.0179,19.0287,18.9962,18.9962,29203.1706
2010-10-27 12:20:00,35.1,35.1,35.05,35.06,33653.17758308998,18.9962,18.9962,18.9692,18.9746,33653.1776
2010-10-27 12:25:00,35.06,35.06,35.01,35.02,41857.87790293423,18.9746,18.9746,18.9475,18.9529,41857.8779
2010-10-27 12:30:00,35.02,35.06,35.02,35.03,30315.67236823808,18.9529,18.9746,18.9529,18.9583,30315.6724
2010-10-27 12:35:00,35.03,35.05,35.03,35.03,24196.912807676264,18.9583,18.9692,18.9583,18.9583,24196.9128
2010-10-27 12:40:00,35.03,35.03,34.98,34.98,44639.13224864414,18.9583,18.9583,18.9313,18.9313,44639.1322
2010-10-27 12:45:00,34.98,34.98,34.97,34.97,69253.2332081769,18.9313,18.9313,18.9259,18.9259,69253.2332
2010-10-27 12:50:00,34.97,34.98,34.96,34.98,37964.12181894034,18.9259,18.9313,18.9204,18.9313,37964.1218
2010-10-27 12:55:00,34.98,34.98,34.97,34.98,20442.21944096788,18.9313,18.9313,18.9259,18.9313,20442.2194
2010-10-27 13:00:00,34.97,34.98,34.97,34.98,35600.05562508692,18.9259,18.9313,18.9259,18.9313,35600.0556
2010-10-27 13:05:00,34.98,34.98,34.96,34.96,55346.96147962732,18.9313,18.9313,18.9204,18.9204,55346.9615
2010-10-27 13:10:00,34.96,34.96,34.92,34.93,45056.32040050063,18.9204,18.9204,18.8988,18.9042,45056.3204
2010-10-27 13:15:00,34.93,34.93,34.88,34.91,35182.86747323043,18.9042,18.9042,18.8771,18.8934,35182.8675
2010-10-27 13:20:00,34.91,34.92,34.88,34.92,24196.912807676264,18.8934,18.8988,18.8771,18.8988,24196.9128
2010-10-27 13:25:00,34.91,34.96,34.91,34.95,42831.316923932696,18.8934,18.9204,18.8934,18.915,42831.3169
2010-10-27 13:30:00,34.96,34.96,34.92,34.93,26421.916284244195,18.9204,18.9204,18.8988,18.9042,26421.9163
2010-10-27 13:35:00,34.93,34.94,34.92,34.93,29203.17062995411,18.9042,18.9096,18.8988,18.9042,29203.1706
2010-10-27 13:40:00,34.93,34.96,34.93,34.96,78431.37254901961,18.9042,18.9204,18.9042,18.9204,78431.3725
2010-10-27 13:45:00,34.96,34.97,34.96,34.97,327909.887359199,18.9204,18.9259,18.9204,18.9259,327909.8874
2010-10-27 13:50:00,34.97,34.98,34.97,34.97,17521.902377972467,18.9259,18.9313,18.9259,18.9259,17521.9024
2010-10-27 13:55:00,34.97,35.0,34.96,34.99,21832.84661382284,18.9259,18.9421,18.9204,18.9367,21832.8466
2010-10-27 14:00:00,35.0,35.01,35.0,35.01,203170.6299541093,18.9421,18.9475,18.9421,18.9475,203170.63
2010-10-27 14:05:00,35.01,35.03,35.01,35.03,30732.860520094564,18.9475,18.9583,18.9475,18.9583,30732.8605
2010-10-27 14:10:00,35.03,35.05,35.03,35.03,19051.59226811292,18.9583,18.9692,18.9583,18.9583,19051.5923
2010-10-27 14:15:00,35.03,35.03,34.86,34.87,228340.98178278405,18.9583,18.9583,18.8663,18.8717,228340.9818
2010-10-27 14:20:00,34.88,34.88,34.85,34.88,77179.80809345015,18.8771,18.8771,18.8609,18.8771,77179.8081
2010-10-27 14:25:00,34.87,34.88,34.84,34.84,44639.13224864414,18.8717,18.8771,18.8555,18.8555,44639.1322
2010-10-27 14:30:00,34.85,34.88,34.85,34.88,26839.104436100683,18.8609,18.8771,18.8609,18.8771,26839.1044
2010-10-27 14:35:00,34.88,34.95,34.87,34.94,54234.45974134335,18.8771,18.915,18.8717,18.9096,54234.4597
2010-10-27 14:40:00,34.93,35.01,34.93,35.0,198025.309414546,18.9042,18.9475,18.9042,18.9421,198025.3094
2010-10-27 14:45:00,34.99,35.03,34.99,35.03,39910.999860937285,18.9367,18.9583,18.9367,18.9583,39910.9999
2010-10-27 14:50:00,35.03,35.04,35.02,35.04,37964.12181894034,18.9583,18.9637,18.9529,18.9637,37964.1218
2010-10-27 14:55:00,35.04,35.09,35.04,35.06,339173.96745932417,18.9637,18.9908,18.9637,18.9746,339173.9675
2010-10-27 15:00:00,35.06,35.07,35.06,35.06,50618.82909192046,18.9746,18.98,18.9746,18.9746,50618.8291
2010-10-27 15:05:00,35.06,35.11,35.06,35.1,38381.30997079684,18.9746,19.0016,18.9746,18.9962,38381.31
2010-10-27 15:10:00,35.1,35.1,35.06,35.06,62439.1600611876,18.9962,18.9962,18.9746,18.9746,62439.1601
2010-10-27 15:15:00,35.06,35.08,35.06,35.08,29342.23334723961,18.9746,18.9854,18.9746,18.9854,29342.2333
2010-10-27 15:20:00,35.08,35.1,35.05,35.1,59657.90571547768,18.9854,18.9962,18.9692,18.9962,59657.9057
2010-10-27 15:25:00,35.1,35.13,35.07,35.07,52565.7071339174,18.9962,19.0124,18.98,18.98,52565.7071
2010-10-27 15:30:00,35.08,35.14,35.08,35.14,95953.27492699208,18.9854,19.0179,18.9854,19.0179,95953.2749
2010-10-27 15:35:00,35.14,35.16,35.13,35.16,109303.29578639969,19.0179,19.0287,19.0124,19.0287,109303.2958
2010-10-27 15:40:00,35.16,35.17,35.14,35.15,52009.45626477542,19.0287,19.0341,19.0179,19.0233,52009.4563
2010-10-27 15:45:00,35.14,35.18,35.12,35.14,109581.42122097066,19.0179,19.0395,19.007,19.0179,109581.4212
2010-10-27 15:50:00,35.14,35.26,35.14,35.25,166458.07259073845,19.0179,19.0828,19.0179,19.0774,166458.0726
2010-10-27 15:55:00,35.25,35.31,35.24,35.26,206508.1351689612,19.0774,19.1099,19.072,19.0828,206508.1352
2010-10-28 09:30:00,35.49,35.52,35.39,35.51,85801.6965651509,19.2073,19.2235,19.1532,19.2181,85801.6966
2010-10-28 09:35:00,35.49,35.51,35.44,35.51,54929.77332777083,19.2073,19.2181,19.1802,19.2181,54929.7733
2010-10-28 09:40:00,35.51,35.51,35.32,35.34,61743.846474760125,19.2181,19.2181,19.1153,19.1261,61743.8465
2010-10-28 09:45:00,35.34,35.41,35.34,35.37,23779.724655819777,19.1261,19.164,19.1261,19.1423,23779.7247
2010-10-28 09:50:00,35.37,35.37,35.29,35.36,60770.40745376165,19.1423,19.1423,19.099,19.1369,60770.4075
2010-10-28 09:55:00,35.35,35.44,35.35,35.42,31010.98595466556,19.1315,19.1802,19.1315,19.1694,31010.986
2010-10-28 10:00:00,35.42,35.47,35.41,35.46,36990.682797941874,19.1694,19.1965,19.164,19.191,36990.6828
2010-10-28 10:05:00,35.46,35.47,35.37,35.42,51870.39354748992,19.191,19.1965,19.1423,19.1694,51870.3935
2010-10-28 10:10:00,35.42,35.42,35.32,35.34,20720.34487553887,19.1694,19.1694,19.1153,19.1261,20720.3449
2010-10-28 10:15:00,35.33,35.33,35.28,35.32,30871.923237380062,19.1207,19.1207,19.0936,19.1153,30871.9232
2010-10-28 10:20:00,35.32,35.34,35.29,35.29,48671.95104992352,19.1153,19.1261,19.099,19.099,48671.951
2010-10-28 10:25:00,35.29,35.29,35.15,35.16,64246.97538589904,19.099,19.099,19.0233,19.0287,64246.9754
2010-10-28 10:30:00,35.16,35.2,35.14,35.2,61048.53288833264,19.0287,19.0503,19.0179,19.0503,61048.5329
2010-10-28 10:35:00,35.21,35.23,35.18,35.21,42414.12877207621,19.0557,19.0666,19.0395,19.0557,42414.1288
2010-10-28 10:40:00,35.21,35.22,35.19,35.2,35739.118342372414,19.0557,19.0612,19.0449,19.0503,35739.1183
2010-10-28 10:45:00,35.2,35.24,35.18,35.24,22110.97204839383,19.0503,19.072,19.0395,19.072,22110.972
2010-10-28 10:50:00,35.24,35.29,35.24,35.28,30732.860520094564,19.072,19.099,19.072,19.0936,30732.8605
2010-10-28 10:55:00,35.28,35.31,35.26,35.29,90251.70351828675,19.0936,19.1099,19.0828,19.099,90251.7035
2010-10-28 11:00:00,35.29,35.3,35.26,35.29,33235.98943123349,19.099,19.1045,19.0828,19.099,33235.9894
2010-10-28 11:05:00,35.29,35.32,35.27,35.31,16965.651508830484,19.099,19.1153,19.0882,19.1099,16965.6515
2010-10-28 11:10:00,35.32,35.38,35.32,35.37,27117.22987067168,19.1153,19.1477,19.1153,19.1423,27117.2299
2010-10-28 11:15:00,35.37,35.38,35.34,35.36,31010.98595466556,19.1423,19.1477,19.1261,19.1369,31010.986
2010-10-28 11:20:00,35.36,35.37,35.34,35.36,23223.4737866778,19.1369,19.1423,19.1261,19.1369,23223.4738
2010-10-28 11:25:00,35.37,35.39,35.36,35.37,30732.860520094564,19.1423,19.1532,19.1369,19.1423,30732.8605
2010-10-28 11:30:00,35.37,35.39,35.33,35.38,60770.40745376165,19.1423,19.1532,19.1207,19.1477,60770.4075
2010-10-28 11:35:00,35.39,35.4,35.37,35.39,39632.874426366296,19.1532,19.1586,19.1423,19.1532,39632.8744
2010-10-28 11:40:00,35.39,35.39,35.36,35.38,18217.215964399948,19.1532,19.1532,19.1369,19.1477,18217.216
2010-10-28 11:45:00,35.39,35.39,35.32,35.32,24753.163676818247,19.1532,19.1532,19.1153,19.1153,24753.1637
2010-10-28 11:50:00,35.32,35.34,35.29,35.29,16131.275205117508,19.1153,19.1261,19.099,19.099,16131.2752
2010-10-28 11:55:00,35.29,35.29,35.22,35.22,22110.97204839383,19.099,19.099,19.0612,19.0612,22110.972
2010-10-28 12:00:00,35.22,35.22,35.16,35.19,46446.94757335559,19.0612,19.0612,19.0287,19.0449,46446.9476
2010-10-28 12:05:00,35.19,35.21,35.19,35.19,13350.020859407594,19.0449,19.0557,19.0449,19.0449,13350.0209
2010-10-28 12:10:00,35.19,35.2,35.14,35.14,21971.90933110833,19.0449,19.0503,19.0179,19.0179,21971.9093
2010-10-28 12:15:00,35.14,35.19,35.14,35.19,18912.529550827425,19.0179,19.0449,19.0179,19.0449,18912.5296
2010-10-28 12:20:00,35.19,35.2,35.14,35.14,7231.26129884578,19.0449,19.0503,19.0179,19.0179,7231.2613
2010-10-28 12:25:00,35.14,35.16,35.11,35.13,15992.212487832014,19.0179,19.0287,19.0016,19.0124,15992.2125
2010-10-28 12:30:00,35.12,35.15,35.08,35.14,19468.780419969407,19.007,19.0233,18.9854,19.0179,19468.7804
2010-10-28 12:35:00,35.15,35.15,35.12,35.15,5423.445974134335,19.0233,19.0233,19.007,19.0233,5423.446
2010-10-28 12:40:00,35.15,35.19,35.15,35.18,26004.72813238771,19.0233,19.0449,19.0233,19.0395,26004.7281
2010-10-28 12:45:00,35.18,35.18,35.15,35.17,12654.707272980117,19.0395,19.0395,19.0233,19.0341,12654.7073
2010-10-28 12:50:00,35.17,35.2,35.17,35.19,7787.512167987763,19.0341,19.0503,19.0341,19.0449,7787.5122
2010-10-28 12:55:00,35.19,35.19,35.16,35.16,12654.707272980117,19.0449,19.0449,19.0287,19.0287,12654.7073
2010-10-28 13:00:00,35.16,35.19,35.14,35.16,31567.23682380754,19.0287,19.0449,19.0179,19.0287,31567.2368
2010-10-28 13:05:00,35.16,35.23,35.16,35.23,59101.6548463357,19.0287,19.0666,19.0287,19.0666,59101.6548
2010-10-28 13:10:00,35.23,35.24,35.21,35.23,28785.982478097623,19.0666,19.072,19.0557,19.0666,28785.9825
2010-10-28 13:15:00,35.23,35.29,35.23,35.25,48254.76289806704,19.0666,19.099,19.0666,19.0774,48254.7629
2010-10-28 13:20:00,35.26,35.26,35.21,35.21,16131.275205117508,19.0828,19.0828,19.0557,19.0557,16131.2752
2010-10-28 13:25:00,35.21,35.24,35.21,35.23,28785.982478097623,19.0557,19.072,19.0557,19.0666,28785.9825
2010-10-28 13:30:00,35.24,35.26,35.24,35.24,12098.456403838132,19.072,19.0828,19.072,19.072,12098.4564
2010-10-28 13:35:00,35.23,35.26,35.22,35.25,23501.599221248784,19.0666,19.0828,19.0612,19.0774,23501.5992
2010-10-28 13:40:00,35.25,35.25,35.2,35.21,10985.954665554164,19.0774,19.0774,19.0503,19.0557,10985.9547
2010-10-28 13:45:00,35.21,35.21,35.19,35.21,9456.264775413712,19.0557,19.0557,19.0449,19.0557,9456.2648
2010-10-28 13:50:00,35.21,35.23,35.21,35.22,5562.508691419831,19.0557,19.0666,19.0557,19.0612,5562.5087
2010-10-28 13:55:00,35.24,35.24,35.21,35.21,6396.884995132806,19.072,19.072,19.0557,19.0557,6396.885
2010-10-28 14:00:00,35.21,35.24,35.2,35.21,24196.912807676264,19.0557,19.072,19.0503,19.0557,24196.9128
2010-10-28 14:05:00,35.21,35.29,35.21,35.28,28785.982478097623,19.0557,19.099,19.0557,19.0936,28785.9825
2010-10-28 14:10:00,35.29,35.32,35.28,35.28,15853.149770546515,19.099,19.1153,19.0936,19.0936,15853.1498
2010-10-28 14:15:00,35.27,35.29,35.23,35.26,28646.91976081213,19.0882,19.099,19.0666,19.0828,28646.9198
2010-10-28 14:20:00,35.26,35.29,35.23,35.29,12376.581838409124,19.0828,19.099,19.0666,19.099,12376.5818
2010-10-28 14:25:00,35.3,35.3,35.22,35.25,22250.034765679324,19.1045,19.1045,19.0612,19.0774,22250.0348
2010-10-28 14:30:00,35.24,35.24,35.2,35.21,72173.55027117231,19.072,19.072,19.0503,19.0557,72173.5503
2010-10-28 14:35:00,35.2,35.21,35.14,35.17,96231.40036156308,19.0503,19.0557,19.0179,19.0341,96231.4004
2010-10-28 14:40:00,35.17,35.19,35.14,35.19,35043.80475594493,19.0341,19.0449,19.0179,19.0449,35043.8048
2010-10-28 14:45:00,35.19,35.21,35.16,35.2,49506.327353636494,19.0449,19.0557,19.0287,19.0503,49506.3274
2010-10-28 14:50:00,35.2,35.21,35.19,35.19,13906.271728549576,19.0503,19.0557,19.0449,19.0449,13906.2717
2010-10-28 14:55:00,35.19,35.2,35.16,35.16,36156.3064942289,19.0449,19.0503,19.0287,19.0287,36156.3065
2010-10-28 15:00:00,35.16,35.2,35.16,35.19,81768.87776387151,19.0287,19.0503,19.0287,19.0449,81768.8778
2010-10-28 15:05:00,35.2,35.25,35.2,35.24,117229.87067167294,19.0503,19.0774,19.0503,19.072,117229.8707
2010-10-28 15:10:00,35.24,35.27,35.24,35.26,72173.55027117231,19.072,19.0882,19.072,19.0828,72173.5503
2010-10-28 15:15:00,35.26,35.28,35.24,35.26,49228.20191906551,19.0828,19.0936,19.072,19.0828,49228.2019
2010-10-28 15:20:00,35.26,35.29,35.26,35.29,110276.73480739814,19.0828,19.099,19.0828,19.099,110276.7348
2010-10-28 15:25:00,35.29,35.33,35.26,35.33,234042.5531914894,19.099,19.1207,19.0828,19.1207,234042.5532
2010-10-28 15:30:00,35.33,35.37,35.29,35.34,73286.05200945627,19.1207,19.1423,19.099,19.1261,73286.052
2010-10-28 15:35:00,35.35,35.41,35.34,35.37,37964.12181894034,19.1315,19.164,19.1261,19.1423,37964.1218
2010-10-28 15:40:00,35.37,35.4,35.37,35.39,59379.78028090669,19.1423,19.1586,19.1423,19.1532,59379.7803
2010-10-28 15:45:00,35.39,35.44,35.38,35.42,140314.28174106524,19.1532,19.1802,19.1477,19.1694,140314.2817
2010-10-28 15:50:00,35.42,35.43,35.41,35.42,91225.14253928524,19.1694,19.1748,19.164,19.1694,91225.1425
2010-10-28 15:55:00,35.42,35.43,35.41,35.42,184814.35127242387,19.1694,19.1748,19.164,19.1694,184814.3513
2010-10-29 09:30:00,35.28,35.39,35.24,35.38,158253.37227089418,19.0936,19.1532,19.072,19.1477,158253.3723
2010-10-29 09:35:00,35.37,35.41,35.34,35.34,22667.22291753581,19.1423,19.164,19.1261,19.1261,22667.2229
2010-10-29 09:40:00,35.35,35.43,35.31,35.43,35739.118342372414,19.1315,19.1748,19.1099,19.1748,35739.1183
2010-10-29 09:45:00,35.44,35.44,35.34,35.44,17104.71422611598,19.1802,19.1802,19.1261,19.1802,17104.7142
2010-10-29 09:50:00,35.43,35.44,35.36,35.39,52982.89528577389,19.1748,19.1802,19.1369,19.1532,52982.8953
2010-10-29 09:55:00,35.39,35.39,35.33,35.37,56876.65136976777,19.1532,19.1532,19.1207,19.1423,56876.6514
2010-10-29 10:00:00,35.37,35.39,35.36,35.39,43526.63051036018,19.1423,19.1532,19.1369,19.1532,43526.6305
2010-10-29 10:05:00,35.39,35.47,35.39,35.42,86079.82199972188,19.1532,19.1965,19.1532,19.1694,86079.822
2010-10-29 10:10:00,35.43,35.44,35.39,35.39,50201.640940063975,19.1748,19.1802,19.1532,19.1532,50201.6409
2010-10-29 10:15:00,35.39,35.43,35.34,35.36,34348.49116951745,19.1532,19.1748,19.1261,19.1369,34348.4912
2010-10-29 10:20:00,35.36,35.38,35.36,35.37,12654.707272980117,19.1369,19.1477,19.1369,19.1423,12654.7073
2010-10-29 10:25:00,35.38,35.44,35.37,35.37,24753.163676818247,19.1477,19.1802,19.1423,19.1423,24753.1637
2010-10-29 10:30:00,35.37,35.37,35.33,35.34,62578.22277847309,19.1423,19.1423,19.1207,19.1261,62578.2228
2010-10-29 10:35:00,35.34,35.36,35.3,35.33,52287.58169934641,19.1261,19.1369,19.1045,19.1207,52287.5817
2010-10-29 10:40:00,35.32,35.33,35.29,35.31,123904.88110137673,19.1153,19.1207,19.099,19.1099,123904.8811
2010-10-29 10:45:00,35.3,35.34,35.27,35.31,48671.95104992352,19.1045,19.1261,19.0882,19.1099,48671.951
2010-10-29 10:50:00,35.31,35.32,35.29,35.32,13628.146293978583,19.1099,19.1153,19.099,19.1153,13628.1463
2010-10-29 10:55:00,35.33,35.37,35.32,35.37,12793.769990265611,19.1207,19.1423,19.1153,19.1423,12793.77
2010-10-29 11:00:00,35.38,35.39,35.36,35.37,13210.958142122096,19.1477,19.1532,19.1369,19.1423,13210.9581
2010-10-29 11:05:00,35.37,35.44,35.36,35.43,22806.285634821303,19.1423,19.1802,19.1369,19.1748,22806.2856
2010-10-29 11:10:00,35.44,35.44,35.38,35.38,7787.512167987763,19.1802,19.1802,19.1477,19.1477,7787.5122
2010-10-29 11:15:00,35.38,35.39,35.35,35.39,18356.27868168544,19.1477,19.1532,19.1315,19.1532,18356.2787
2010-10-29 11:20:00,35.39,35.39,35.35,35.37,14879.710749548049,19.1532,19.1532,19.1315,19.1423,14879.7107
2010-10-29 11:25:00,35.37,35.42,35.36,35.39,11403.142817410651,19.1423,19.1694,19.1369,19.1532,11403.1428
2010-10-29 11:30:00,35.39,35.39,35.3,35.32,53400.083437630376,19.1532,19.1532,19.1045,19.1153,53400.0834
2010-10-29 11:35:00,35.33,35.43,35.31,35.43,106800.16687526077,19.1207,19.1748,19.1099,19.1748,106800.1669
2010-10-29 11:40:00,35.43,35.43,35.4,35.42,31010.98595466556,19.1748,19.1748,19.1586,19.1694,31010.986
2010-10-29 11:45:00,35.41,35.41,35.35,35.38,22806.285634821303,19.164,19.164,19.1315,19.1477,22806.2856
2010-10-29 11:50:00,35.37,35.39,35.34,35.39,26143.790849673205,19.1423,19.1532,19.1261,19.1532,26143.7908
2010-10-29 11:55:00,35.39,35.4,35.37,35.38,14601.585314977056,19.1532,19.1586,19.1423,19.1477,14601.5853
2010-10-29 12:00:00,35.38,35.4,35.37,35.4,8204.70031984425,19.1477,19.1586,19.1423,19.1586,8204.7003
2010-10-29 12:05:00,35.4,35.42,35.39,35.42,7926.574885273259,19.1586,19.1694,19.1532,19.1694,7926.5749
2010-10-29 12:10:00,35.4,35.43,35.39,35.42,10985.954665554164,19.1586,19.1748,19.1532,19.1694,10985.9547
2010-10-29 12:15:00,35.43,35.46,35.42,35.46,10707.829230983174,19.1748,19.191,19.1694,19.191,10707.8292
2010-10-29 12:20:00,35.46,35.47,35.44,35.47,8760.951188986233,19.191,19.1965,19.1802,19.1965,8760.9512
2010-10-29 12:25:00,35.46,35.47,35.45,35.47,11125.017382839662,19.191,19.1965,19.1856,19.1965,11125.0174
2010-10-29 12:30:00,35.46,35.47,35.45,35.47,14184.397163120568,19.191,19.1965,19.1856,19.1965,14184.3972
2010-10-29 12:35:00,35.47,35.48,35.45,35.45,10151.578361841192,19.1965,19.2019,19.1856,19.1856,10151.5784
2010-10-29 12:40:00,35.45,35.45,35.41,35.41,15296.898901404536,19.1856,19.1856,19.164,19.164,15296.8989
2010-10-29 12:45:00,35.42,35.44,35.41,35.44,26282.8535669587,19.1694,19.1802,19.164,19.1802,26282.8536
2010-10-29 12:50:00,35.43,35.44,35.42,35.44,9178.13934084272,19.1748,19.1802,19.1694,19.1802,9178.1393
2010-10-29 12:55:00,35.44,35.46,35.44,35.44,9178.13934084272,19.1802,19.191,19.1802,19.1802,9178.1393
2010-10-29 13:00:00,35.44,35.44,35.42,35.44,13489.08357669309,19.1802,19.1802,19.1694,19.1802,13489.0836
2010-10-29 13:05:00,35.44,35.46,35.44,35.44,9178.13934084272,19.1802,19.191,19.1802,19.1802,9178.1393
2010-10-29 13:10:00,35.45,35.45,35.42,35.42,12098.456403838132,19.1856,19.1856,19.1694,19.1694,12098.4564
2010-10-29 13:15:00,35.42,35.44,35.39,35.44,64525.100820470034,19.1694,19.1802,19.1532,19.1802,64525.1008
2010-10-29 13:20:00,35.45,35.48,35.45,35.48,11403.142817410651,19.1856,19.2019,19.1856,19.2019,11403.1428
2010-10-29 13:25:00,35.47,35.48,35.47,35.47,5284.38325684884,19.1965,19.2019,19.1965,19.1965,5284.3833
2010-10-29 13:30:00,35.48,35.5,35.47,35.49,22389.09748296482,19.2019,19.2127,19.1965,19.2073,22389.0975
2010-10-29 13:35:00,35.49,35.49,35.49,35.49,5979.696843276318,19.2073,19.2073,19.2073,19.2073,5979.6968
2010-10-29 13:40:00,35.49,35.52,35.49,35.52,18217.215964399948,19.2073,19.2235,19.2073,19.2235,18217.216
2010-10-29 13:45:00,35.51,35.53,35.51,35.52,14462.52259769156,19.2181,19.2289,19.2181,19.2235,14462.5226
2010-10-29 13:50:00,35.52,35.55,35.52,35.55,19468.780419969407,19.2235,19.2398,19.2235,19.2398,19468.7804
2010-10-29 13:55:00,35.55,35.55,35.53,35.55,18773.46683354193,19.2398,19.2398,19.2289,19.2398,18773.4668
2010-10-29 14:00:00,35.55,35.55,35.53,35.55,21554.721179251843,19.2398,19.2398,19.2289,19.2398,21554.7212
2010-10-29 14:05:00,35.55,35.57,35.54,35.57,20998.47031010986,19.2398,19.2506,19.2343,19.2506,20998.4703
2010-10-29 14:10:00,35.57,35.6,35.56,35.6,23640.66193853428,19.2506,19.2668,19.2452,19.2668,23640.6619
2010-10-29 14:15:00,35.6,35.6,35.59,35.6,14323.459880406064,19.2668,19.2668,19.2614,19.2668,14323.4599
2010-10-29 14:20:00,35.59,35.6,35.58,35.6,52843.83256848839,19.2614,19.2668,19.256,19.2668,52843.8326
2010-10-29 14:25:00,35.6,35.61,35.59,35.6,16826.58879154499,19.2668,19.2722,19.2614,19.2668,16826.5888
2010-10-29 14:30:00,35.6,35.6,35.59,35.6,24475.03824224725,19.2668,19.2668,19.2614,19.2668,24475.0382
2010-10-29 14:35:00,35.6,35.6,35.59,35.6,21971.90933110833,19.2668,19.2668,19.2614,19.2668,21971.9093
2010-10-29 14:40:00,35.6,35.6,35.6,35.6,10290.641079126686,19.2668,19.2668,19.2668,19.2668,10290.6411
2010-10-29 14:45:00,35.6,35.61,35.59,35.6,26700.041718815188,19.2668,19.2722,19.2614,19.2668,26700.0417
2010-10-29 14:50:00,35.6,35.6,35.59,35.6,15296.898901404536,19.2668,19.2668,19.2614,19.2668,15296.8989
2010-10-29 14:55:00,35.6,35.6,35.59,35.6,39632.874426366296,19.2668,19.2668,19.2614,19.2668,39632.8744
2010-10-29 15:00:00,35.59,35.61,35.59,35.6,35878.18105965791,19.2614,19.2722,19.2614,19.2668,35878.1811
2010-10-29 15:05:00,35.6,35.61,35.6,35.6,35321.93019051592,19.2668,19.2722,19.2668,19.2668,35321.9302
2010-10-29 15:10:00,35.6,35.6,35.6,35.6,21137.53302739536,19.2668,19.2668,19.2668,19.2668,21137.533
2010-10-29 15:15:00,35.6,35.6,35.6,35.6,31150.04867195105,19.2668,19.2668,19.2668,19.2668,31150.0487
2010-10-29 15:20:00,35.6,35.61,35.59,35.6,30871.923237380062,19.2668,19.2722,19.2614,19.2668,30871.9232
2010-10-29 15:25:00,35.6,35.64,35.6,35.63,94979.8359059936,19.2668,19.2885,19.2668,19.283,94979.8359
2010-10-29 15:30:00,35.63,35.64,35.62,35.62,78431.37254901961,19.283,19.2885,19.2776,19.2776,78431.3725
2010-10-29 15:35:00,35.63,35.65,35.62,35.64,31845.362258378533,19.283,19.2939,19.2776,19.2885,31845.3623
2010-10-29 15:40:00,35.65,35.65,35.63,35.65,47420.38659435406,19.2939,19.2939,19.283,19.2939,47420.3866
2010-10-29 15:45:00,35.65,35.65,35.61,35.62,190098.7345292727,19.2939,19.2939,19.2722,19.2776,190098.7345
2010-10-29 15:50:00,35.62,35.65,35.62,35.65,148936.17021276598,19.2776,19.2939,19.2776,19.2939,148936.1702
2010-10-29 15:55:00,35.65,35.65,35.6,35.64,223056.5985259352,19.2939,19.2939,19.2668,19.2885,223056.5985
2010-11-01 09:30:00,35.88,35.96,35.85,35.9,57989.15310805174,19.4183,19.4616,19.4021,19.4292,57989.1531
2010-11-01 09:35:00,35.9,35.95,35.9,35.93,24614.100959532752,19.4292,19.4562,19.4292,19.4454,24614.101
2010-11-01 09:40:00,35.93,36.08,35.93,36.08,82047.0031984425,19.4454,19.5266,19.4454,19.5266,82047.0032
2010-11-01 09:45:00,36.08,36.08,36.01,36.01,42692.2542066472,19.5266,19.5266,19.4887,19.4887,42692.2542
2010-11-01 09:50:00,36.01,36.02,35.94,35.95,45195.38311778613,19.4887,19.4941,19.4508,19.4562,45195.3831
2010-11-01 09:55:00,35.94,35.94,35.88,35.9,187873.7310527048,19.4508,19.4508,19.4183,19.4292,187873.7311
2010-11-01 10:00:00,35.9,36.01,35.89,35.98,107773.60589625922,19.4292,19.4887,19.4238,19.4725,107773.6059
2010-11-01 10:05:00,35.99,36.05,35.96,35.96,40745.37616465026,19.4779,19.5104,19.4616,19.4616,40745.3762
2010-11-01 10:10:00,35.95,35.96,35.91,35.91,50062.57822277848,19.4562,19.4616,19.4346,19.4346,50062.5782
2010-11-01 10:15:00,35.91,35.92,35.86,35.86,51592.26811291893,19.4346,19.44,19.4075,19.4075,51592.2681
2010-11-01 10:20:00,35.88,35.9,35.88,35.88,54929.77332777083,19.4183,19.4292,19.4183,19.4183,54929.7733
2010-11-01 10:25:00,35.88,35.9,35.85,35.88,31984.424975664027,19.4183,19.4292,19.4021,19.4183,31984.425
2010-11-01 10:30:00,35.89,35.9,35.85,35.85,28229.73160895564,19.4238,19.4292,19.4021,19.4021,28229.7316
2010-11-01 10:35:00,35.85,35.86,35.8,35.86,81768.87776387151,19.4021,19.4075,19.3751,19.4075,81768.8778
2010-11-01 10:40:00,35.86,35.87,35.85,35.87,19607.843137254906,19.4075,19.4129,19.4021,19.4129,19607.8431
2010-11-01 10:45:00,35.86,35.91,35.85,35.91,42553.19148936171,19.4075,19.4346,19.4021,19.4346,42553.1915
2010-11-01 10:50:00,35.91,35.92,35.83,35.83,28368.79432624113,19.4346,19.44,19.3913,19.3913,28368.7943
2010-11-01 10:55:00,35.83,35.83,35.8,35.8,27534.418022528163,19.3913,19.3913,19.3751,19.3751,27534.418
2010-11-01 11:00:00,35.8,35.8,35.66,35.66,67167.29244889446,19.3751,19.3751,19.2993,19.2993,67167.2924
2010-11-01 11:05:00,35.66,35.67,35.61,35.61,65359.47712418301,19.2993,19.3047,19.2722,19.2722,65359.4771
2010-11-01 11:10:00,35.61,35.67,35.61,35.67,49367.264636351,19.2722,19.3047,19.2722,19.3047,49367.2646
2010-11-01 11:15:00,35.67,35.68,35.61,35.67,41857.87790293423,19.3047,19.3101,19.2722,19.3047,41857.8779
2010-11-01 11:20:00,35.67,35.7,35.67,35.67,32123.48769294952,19.3047,19.3209,19.3047,19.3047,32123.4877
2010-11-01 11:25:00,35.67,35.74,35.67,35.72,29064.107912668616,19.3047,19.3426,19.3047,19.3318,29064.1079
2010-11-01 11:30:00,35.72,35.72,35.67,35.68,20859.40759282437,19.3318,19.3318,19.3047,19.3101,20859.4076
2010-11-01 11:35:00,35.67,35.69,35.64,35.65,42275.06605479072,19.3047,19.3155,19.2885,19.2939,42275.0661
2010-11-01 11:40:00,35.65,35.66,35.63,35.65,26421.916284244195,19.2939,19.2993,19.283,19.2939,26421.9163
2010-11-01 11:45:00,35.65,35.67,35.65,35.66,27534.418022528163,19.2939,19.3047,19.2939,19.2993,27534.418
2010-11-01 11:50:00,35.65,35.7,35.65,35.7,23918.78737310527,19.2939,19.3209,19.2939,19.3209,23918.7874
2010-11-01 11:55:00,35.7,35.74,35.7,35.74,14740.648032262552,19.3209,19.3426,19.3209,19.3426,14740.648
2010-11-01 12:00:00,35.75,35.76,35.73,35.74,25726.60269781672,19.348,19.3534,19.3372,19.3426,25726.6027
2010-11-01 12:05:00,35.74,35.74,35.7,35.7,28507.85704352664,19.3426,19.3426,19.3209,19.3209,28507.857
2010-11-01 12:10:00,35.7,35.7,35.67,35.69,25587.539980531223,19.3209,19.3209,19.3047,19.3155,25587.54
2010-11-01 12:15:00,35.69,35.74,35.69,35.72,15575.024335975526,19.3155,19.3426,19.3155,19.3318,15575.0243
2010-11-01 12:20:00,35.72,35.76,35.72,35.75,23918.78737310527,19.3318,19.3534,19.3318,19.348,23918.7874
2010-11-01 12:25:00,35.75,35.8,35.75,35.79,43526.63051036018,19.348,19.3751,19.348,19.3696,43526.6305
2010-11-01 12:30:00,35.78,35.8,35.78,35.8,18356.27868168544,19.3642,19.3751,19.3642,19.3751,18356.2787
2010-11-01 12:35:00,35.8,35.8,35.8,35.8,29620.3587818106,19.3751,19.3751,19.3751,19.3751,29620.3588
2010-11-01 12:40:00,35.8,35.8,35.8,35.8,19885.96857182589,19.3751,19.3751,19.3751,19.3751,19885.9686
2010-11-01 12:45:00,35.8,35.8,35.75,35.75,19607.843137254906,19.3751,19.3751,19.348,19.348,19607.8431
2010-11-01 12:50:00,35.75,35.75,35.72,35.73,33514.114865804484,19.348,19.348,19.3318,19.3372,33514.1149
2010-11-01 12:55:00,35.73,35.74,35.72,35.73,14045.334445835071,19.3372,19.3426,19.3318,19.3372,14045.3344
2010-11-01 13:00:00,35.73,35.77,35.72,35.73,30871.923237380062,19.3372,19.3588,19.3318,19.3372,30871.9232
2010-11-01 13:05:00,35.73,35.75,35.7,35.75,33931.30301766097,19.3372,19.348,19.3209,19.348,33931.303
2010-11-01 13:10:00,35.75,35.8,35.74,35.8,28229.73160895564,19.348,19.3751,19.3426,19.3751,28229.7316
2010-11-01 13:15:00,35.79,35.8,35.78,35.79,17939.090529828954,19.3696,19.3751,19.3642,19.3696,17939.0905
2010-11-01 13:20:00,35.79,35.8,35.76,35.78,20720.34487553887,19.3696,19.3751,19.3534,19.3642,20720.3449
2010-11-01 13:25:00,35.77,35.77,35.7,35.75,35600.05562508692,19.3588,19.3588,19.3209,19.348,35600.0556
2010-11-01 13:30:00,35.75,35.75,35.71,35.74,28785.982478097623,19.348,19.348,19.3263,19.3426,28785.9825
2010-11-01 13:35:00,35.73,35.75,35.72,35.75,11125.017382839662,19.3372,19.348,19.3318,19.348,11125.0174
2010-11-01 13:40:00,35.75,35.8,35.75,35.8,27673.48073981365,19.348,19.3751,19.348,19.3751,27673.4807
2010-11-01 13:45:00,35.8,35.8,35.8,35.8,7509.386733416772,19.3751,19.3751,19.3751,19.3751,7509.3867
2010-11-01 13:50:00,35.8,35.8,35.8,35.8,8482.825754415242,19.3751,19.3751,19.3751,19.3751,8482.8258
2010-11-01 13:55:00,35.8,35.83,35.8,35.8,27534.418022528163,19.3751,19.3913,19.3751,19.3751,27534.418
2010-11-01 14:00:00,35.8,35.81,35.8,35.8,24335.97552496176,19.3751,19.3805,19.3751,19.3751,24335.9755
2010-11-01 14:05:00,35.8,35.8,35.78,35.79,20581.28215825337,19.3751,19.3751,19.3642,19.3696,20581.2822
2010-11-01 14:10:00,35.79,35.8,35.78,35.78,10707.829230983174,19.3696,19.3751,19.3642,19.3642,10707.8292
2010-11-01 14:15:00,35.78,35.79,35.75,35.75,29898.484216381592,19.3642,19.3696,19.348,19.348,29898.4842
2010-11-01 14:20:00,35.75,35.82,35.75,35.8,49228.20191906551,19.348,19.3859,19.348,19.3751,49228.2019
2010-11-01 14:25:00,35.8,35.81,35.78,35.78,37129.74551522737,19.3751,19.3805,19.3642,19.3642,37129.7455
2010-11-01 14:30:00,35.79,35.81,35.78,35.79,17243.776943401477,19.3696,19.3805,19.3642,19.3696,17243.7769
2010-11-01 14:35:00,35.79,35.8,35.73,35.73,20720.34487553887,19.3696,19.3751,19.3372,19.3372,20720.3449
2010-11-01 14:40:00,35.73,35.75,35.7,35.75,68001.66875260744,19.3372,19.348,19.3209,19.348,68001.6688
2010-11-01 14:45:00,35.74,35.74,35.7,35.72,30593.79780280907,19.3426,19.3426,19.3209,19.3318,30593.7978
2010-11-01 14:50:00,35.72,35.76,35.72,35.75,22389.09748296482,19.3318,19.3534,19.3318,19.348,22389.0975
2010-11-01 14:55:00,35.75,35.75,35.71,35.73,14323.459880406064,19.348,19.348,19.3263,19.3372,14323.4599
2010-11-01 15:00:00,35.73,35.74,35.7,35.71,29064.107912668616,19.3372,19.3426,19.3209,19.3263,29064.1079
2010-11-01 15:05:00,35.7,35.71,35.6,35.62,105687.66513697678,19.3209,19.3263,19.2668,19.2776,105687.6651
2010-11-01 15:10:00,35.62,35.62,35.59,35.6,43665.69322764567,19.2776,19.2776,19.2614,19.2668,43665.6932
2010-11-01 15:15:00,35.6,35.62,35.57,35.61,32679.738562091505,19.2668,19.2776,19.2506,19.2722,32679.7386
2010-11-01 15:20:00,35.6,35.66,35.59,35.65,35043.80475594493,19.2668,19.2993,19.2614,19.2939,35043.8048
2010-11-01 15:25:00,35.65,35.69,35.65,35.67,41579.75246836324,19.2939,19.3155,19.2939,19.3047,41579.7525
2010-11-01 15:30:00,35.67,35.7,35.67,35.7,32540.67584480601,19.3047,19.3209,19.3047,19.3209,32540.6758
2010-11-01 15:35:00,35.69,35.7,35.68,35.68,27812.54345709916,19.3155,19.3209,19.3101,19.3101,27812.5435
2010-11-01 15:40:00,35.69,35.7,35.68,35.7,38242.24725351133,19.3155,19.3209,19.3101,19.3209,38242.2473
2010-11-01 15:45:00,35.7,35.78,35.7,35.76,118898.62327909889,19.3209,19.3642,19.3209,19.3534,118898.6233
2010-11-01 15:50:00,35.77,35.78,35.73,35.75,61743.846474760125,19.3588,19.3642,19.3372,19.348,61743.8465
2010-11-01 15:55:00,35.75,35.83,35.75,35.82,100125.15644555696,19.348,19.3913,19.348,19.3859,100125.1564
2010-11-02 09:30:00,36.08,36.1,36.01,36.08,71200.11125017384,19.5266,19.5374,19.4887,19.5266,71200.1113
2010-11-02 09:35:00,36.08,36.13,36.07,36.09,30176.60965095258,19.5266,19.5536,19.5212,19.532,30176.6097
2010-11-02 09:40:00,36.08,36.24,36.06,36.23,55625.08691419831,19.5266,19.6132,19.5158,19.6078,55625.0869
2010-11-02 09:45:00,36.24,36.25,36.21,36.24,40189.12529550828,19.6132,19.6186,19.5969,19.6132,40189.1253
2010-11-02 09:50:00,36.24,36.24,36.12,36.17,48950.07648449451,19.6132,19.6132,19.5482,19.5753,48950.0765
2010-11-02 09:55:00,36.18,36.19,36.05,36.16,48671.95104992352,19.5807,19.5861,19.5104,19.5699,48671.951
2010-11-02 10:00:00,36.15,36.19,36.13,36.15,30732.860520094564,19.5645,19.5861,19.5536,19.5645,30732.8605
2010-11-02 10:05:00,36.15,36.16,36.1,36.14,36295.36921151439,19.5645,19.5699,19.5374,19.5591,36295.3692
2010-11-02 10:10:00,36.14,36.15,36.04,36.06,27395.355305242665,19.5591,19.5645,19.5049,19.5158,27395.3553
2010-11-02 10:15:00,36.06,36.15,36.05,36.14,23084.4110693923,19.5158,19.5645,19.5104,19.5591,23084.4111
2010-11-02 10:20:00,36.13,36.14,36.11,36.11,15575.024335975526,19.5536,19.5591,19.5428,19.5428,15575.0243
2010-11-02 10:25:00,36.11,36.15,36.11,36.14,7092.198581560284,19.5428,19.5645,19.5428,19.5591,7092.1986
2010-11-02 10:30:00,36.15,36.17,36.12,36.12,24475.03824224725,19.5645,19.5753,19.5482,19.5482,24475.0382
2010-11-02 10:35:00,36.13,36.13,36.07,36.08,41301.62703379225,19.5536,19.5536,19.5212,19.5266,41301.627
2010-11-02 10:40:00,36.1,36.11,36.09,36.11,11264.080100125157,19.5374,19.5428,19.532,19.5428,11264.0801
2010-11-02 10:45:00,36.11,36.14,36.1,36.11,18217.215964399948,19.5428,19.5591,19.5374,19.5428,18217.216
2010-11-02 10:50:00,36.11,36.14,36.09,36.11,19607.843137254906,19.5428,19.5591,19.532,19.5428,19607.8431
2010-11-02 10:55:00,36.11,36.12,36.09,36.11,8482.825754415242,19.5428,19.5482,19.532,19.5428,8482.8258
2010-11-02 11:00:00,36.12,36.16,36.11,36.14,17939.090529828954,19.5482,19.5699,19.5428,19.5591,17939.0905
2010-11-02 11:05:00,36.16,36.17,36.12,36.13,27673.48073981365,19.5699,19.5753,19.5482,19.5536,27673.4807
2010-11-02 11:10:00,36.13,36.13,36.11,36.12,10012.515644555697,19.5536,19.5536,19.5428,19.5482,10012.5156
2010-11-02 11:15:00,36.11,36.13,36.09,36.11,13767.209011264082,19.5428,19.5536,19.532,19.5428,13767.209
2010-11-02 11:20:00,36.12,36.16,36.1,36.15,25031.28911138924,19.5482,19.5699,19.5374,19.5645,25031.2891
2010-11-02 11:25:00,36.16,36.2,36.16,36.19,39910.999860937285,19.5699,19.5915,19.5699,19.5861,39910.9999
2010-11-02 11:30:00,36.19,36.23,36.17,36.23,37268.80823251286,19.5861,19.6078,19.5753,19.6078,37268.8082
2010-11-02 11:35:00,36.23,36.26,36.22,36.23,32540.67584480601,19.6078,19.624,19.6024,19.6078,32540.6758
2010-11-02 11:40:00,36.22,36.22,36.18,36.19,28229.73160895564,19.6024,19.6024,19.5807,19.5861,28229.7316
2010-11-02 11:45:00,36.19,36.21,36.19,36.2,10151.578361841192,19.5861,19.5969,19.5861,19.5915,10151.5784
2010-11-02 11:50:00,36.21,36.26,36.2,36.25,16409.4006396885,19.5969,19.624,19.5915,19.6186,16409.4006
2010-11-02 11:55:00,36.25,36.29,36.24,36.28,19329.71770268392,19.6186,19.6402,19.6132,19.6348,19329.7177
2010-11-02 12:00:00,36.27,36.29,36.24,36.29,19329.71770268392,19.6294,19.6402,19.6132,19.6402,19329.7177
2010-11-02 12:05:00,36.29,36.35,36.29,36.33,81212.62689472953,19.6402,19.6727,19.6402,19.6619,81212.6269
2010-11-02 12:10:00,36.33,36.35,36.32,36.34,18634.40411625643,19.6619,19.6727,19.6565,19.6673,18634.4041
2010-11-02 12:15:00,36.34,36.34,36.32,36.34,16965.651508830484,19.6673,19.6673,19.6565,19.6673,16965.6515
2010-11-02 12:20:00,36.34,36.37,36.31,36.31,46864.13572521207,19.6673,19.6835,19.6511,19.6511,46864.1357
2010-11-02 12:25:00,36.31,36.31,36.27,36.28,18495.341398970937,19.6511,19.6511,19.6294,19.6348,18495.3414
2010-11-02 12:30:00,36.28,36.29,36.27,36.27,8621.888471700739,19.6348,19.6402,19.6294,19.6294,8621.8885
2010-11-02 12:35:00,36.27,36.31,36.27,36.31,20998.47031010986,19.6294,19.6511,19.6294,19.6511,20998.4703
2010-11-02 12:40:00,36.31,36.34,36.3,36.34,27951.60617438465,19.6511,19.6673,19.6457,19.6673,27951.6062
2010-11-02 12:45:00,36.34,36.41,36.34,36.39,46307.88485607009,19.6673,19.7052,19.6673,19.6944,46307.8849
2010-11-02 12:50:00,36.4,36.41,36.36,36.36,27395.355305242665,19.6998,19.7052,19.6781,19.6781,27395.3553
2010-11-02 12:55:00,36.36,36.37,36.35,36.35,15992.212487832014,19.6781,19.6835,19.6727,19.6727,15992.2125
2010-11-02 13:00:00,36.35,36.37,36.35,36.36,14740.648032262552,19.6727,19.6835,19.6727,19.6781,14740.648
2010-11-02 13:05:00,36.36,36.4,36.36,36.4,21971.90933110833,19.6781,19.6998,19.6781,19.6998,21971.9093
2010-11-02 13:10:00,36.39,36.4,36.37,36.37,12237.519121123629,19.6944,19.6998,19.6835,19.6835,12237.5191
2010-11-02 13:15:00,36.37,36.38,36.36,36.36,6257.82227784731,19.6835,19.689,19.6781,19.6781,6257.8223
2010-11-02 13:20:00,36.36,36.39,36.35,36.38,22250.034765679324,19.6781,19.6944,19.6727,19.689,22250.0348
2010-11-02 13:25:00,36.38,36.38,36.36,36.36,8760.951188986233,19.689,19.689,19.6781,19.6781,8760.9512
2010-11-02 13:30:00,36.36,36.37,36.34,36.34,15157.836184119038,19.6781,19.6835,19.6673,19.6673,15157.8362
2010-11-02 13:35:00,36.35,36.35,36.34,36.34,9734.390209984704,19.6727,19.6727,19.6673,19.6673,9734.3902
2010-11-02 13:40:00,36.34,36.41,36.34,36.4,31706.299541093034,19.6673,19.7052,19.6673,19.6998,31706.2995
2010-11-02 13:45:00,36.4,36.43,36.39,36.41,20025.03128911139,19.6998,19.716,19.6944,19.7052,20025.0313
2010-11-02 13:50:00,36.4,36.45,36.4,36.43,29203.17062995411,19.6998,19.7268,19.6998,19.716,29203.1706
2010-11-02 13:55:00,36.42,36.45,36.42,36.44,13628.146293978583,19.7106,19.7268,19.7106,19.7214,13628.1463
2010-11-02 14:00:00,36.43,36.44,36.42,36.42,13628.146293978583,19.716,19.7214,19.7106,19.7106,13628.1463
2010-11-02 14:05:00,36.42,36.42,36.36,36.36,33931.30301766097,19.7106,19.7106,19.6781,19.6781,33931.303
2010-11-02 14:10:00,36.36,36.36,36.35,36.35,10707.829230983174,19.6781,19.6781,19.6727,19.6727,10707.8292
2010-11-02 14:15:00,36.35,36.36,36.31,36.31,28507.85704352664,19.6727,19.6781,19.6511,19.6511,28507.857
2010-11-02 14:20:00,36.31,36.32,36.29,36.31,30037.546933667087,19.6511,19.6565,19.6402,19.6511,30037.5469
2010-11-02 14:25:00,36.31,36.31,36.24,36.25,65498.5398414685,19.6511,19.6511,19.6132,19.6186,65498.5398
2010-11-02 14:30:00,36.24,36.28,36.24,36.27,23223.4737866778,19.6132,19.6348,19.6132,19.6294,23223.4738
2010-11-02 14:35:00,36.27,36.3,36.26,36.29,16965.651508830484,19.6294,19.6457,19.624,19.6402,16965.6515
2010-11-02 14:40:00,36.29,36.31,36.29,36.29,16687.52607425949,19.6402,19.6511,19.6402,19.6402,16687.5261
2010-11-02 14:45:00,36.29,36.31,36.29,36.31,11264.080100125157,19.6402,19.6511,19.6402,19.6511,11264.0801
2010-11-02 14:50:00,36.31,36.33,36.31,36.32,21276.595744680853,19.6511,19.6619,19.6511,19.6565,21276.5957
2010-11-02 14:55:00,36.32,36.32,36.31,36.31,19051.59226811292,19.6565,19.6565,19.6511,19.6511,19051.5923
2010-11-02 15:00:00,36.32,36.35,36.31,36.35,24475.03824224725,19.6565,19.6727,19.6511,19.6727,24475.0382
2010-11-02 15:05:00,36.34,36.34,36.32,36.33,22667.22291753581,19.6673,19.6673,19.6565,19.6619,22667.2229
2010-11-02 15:10:00,36.32,36.36,36.32,36.36,24057.85009039077,19.6565,19.6781,19.6565,19.6781,24057.8501
2010-11-02 15:15:00,36.35,36.37,36.34,36.37,38659.43540536783,19.6727,19.6835,19.6673,19.6835,38659.4354
2010-11-02 15:20:00,36.36,36.36,36.36,36.36,14601.585314977056,19.6781,19.6781,19.6781,19.6781,14601.5853
2010-11-02 15:25:00,36.36,36.39,36.36,36.36,33931.30301766097,19.6781,19.6944,19.6781,19.6781,33931.303
2010-11-02 15:30:00,36.36,36.37,36.32,36.32,28229.73160895564,19.6781,19.6835,19.6565,19.6565,28229.7316
2010-11-02 15:35:00,36.32,36.35,36.32,36.34,46586.01029064108,19.6565,19.6727,19.6565,19.6673,46586.0103
2010-11-02 15:40:00,36.34,36.34,36.31,36.31,63134.47364761508,19.6673,19.6673,19.6511,19.6511,63134.4736
2010-11-02 15:45:00,36.32,36.35,36.31,36.35,55903.2123487693,19.6565,19.6727,19.6511,19.6727,55903.2123
2010-11-02 15:50:00,36.35,36.39,36.35,36.39,64664.163537755536,19.6727,19.6944,19.6727,19.6944,64664.1635
2010-11-02 15:55:00,36.39,36.39,36.32,36.34,108886.1076345432,19.6944,19.6944,19.6565,19.6673,108886.1076
2010-11-03 09:30:00,36.43,36.49,36.37,36.42,61604.78375747462,19.716,19.7485,19.6835,19.7106,61604.7838
2010-11-03 09:35:00,36.42,36.45,36.34,36.4,48950.07648449451,19.7106,19.7268,19.6673,19.6998,48950.0765
2010-11-03 09:40:00,36.4,36.42,36.36,36.41,21971.90933110833,19.6998,19.7106,19.6781,19.7052,21971.9093
2010-11-03 09:45:00,36.42,36.44,36.39,36.43,18634.40411625643,19.7106,19.7214,19.6944,19.716,18634.4041
2010-11-03 09:50:00,36.42,36.43,36.39,36.42,10985.954665554164,19.7106,19.716,19.6944,19.7106,10985.9547
2010-11-03 09:55:00,36.42,36.49,36.42,36.47,33375.05214851898,19.7106,19.7485,19.7106,19.7377,33375.0521
2010-11-03 10:00:00,36.47,36.52,36.47,36.47,61187.59560561814,19.7377,19.7647,19.7377,19.7377,61187.5956
2010-11-03 10:05:00,36.47,36.49,36.41,36.49,22250.034765679324,19.7377,19.7485,19.7052,19.7485,22250.0348
2010-11-03 10:10:00,36.49,36.54,36.48,36.49,49506.327353636494,19.7485,19.7755,19.7431,19.7485,49506.3274
2010-11-03 10:15:00,36.47,36.49,36.46,36.47,23501.599221248784,19.7377,19.7485,19.7322,19.7377,23501.5992
2010-11-03 10:20:00,36.47,36.48,36.43,36.44,43804.75594493117,19.7377,19.7431,19.716,19.7214,43804.7559
2010-11-03 10:25:00,36.44,36.44,36.41,36.42,25726.60269781672,19.7214,19.7214,19.7052,19.7106,25726.6027
2010-11-03 10:30:00,36.41,36.52,36.4,36.52,59796.968432763184,19.7052,19.7647,19.6998,19.7647,59796.9684
2010-11-03 10:35:00,36.52,36.56,36.52,36.53,39076.62355722431,19.7647,19.7864,19.7647,19.7701,39076.6236
2010-11-03 10:40:00,36.53,36.53,36.42,36.42,18217.215964399948,19.7701,19.7701,19.7106,19.7106,18217.216
2010-11-03 10:45:00,36.42,36.44,36.4,36.44,70921.98581560285,19.7106,19.7214,19.6998,19.7214,70921.9858
2010-11-03 10:50:00,36.43,36.56,36.43,36.55,40884.43888193576,19.716,19.7864,19.716,19.781,40884.4389
2010-11-03 10:55:00,36.55,36.58,36.51,36.52,46725.07300792658,19.781,19.7972,19.7593,19.7647,46725.073
2010-11-03 11:00:00,36.51,36.52,36.47,36.49,39632.874426366296,19.7593,19.7647,19.7377,19.7485,39632.8744
2010-11-03 11:05:00,36.49,36.49,36.46,36.47,44500.06953135865,19.7485,19.7485,19.7322,19.7377,44500.0695
2010-11-03 11:10:00,36.47,36.48,36.35,36.35,99847.03101098596,19.7377,19.7431,19.6727,19.6727,99847.031
2010-11-03 11:15:00,36.35,36.39,36.34,36.37,33235.98943123349,19.6727,19.6944,19.6673,19.6835,33235.9894
2010-11-03 11:20:00,36.36,36.39,36.36,36.39,36017.243776943404,19.6781,19.6944,19.6781,19.6944,36017.2438
2010-11-03 11:25:00,36.39,36.39,36.33,36.37,68001.66875260744,19.6944,19.6944,19.6619,19.6835,68001.6688
2010-11-03 11:30:00,36.36,36.39,36.36,36.39,15853.149770546515,19.6781,19.6944,19.6781,19.6944,15853.1498
2010-11-03 11:35:00,36.39,36.42,36.37,36.42,19468.780419969407,19.6944,19.7106,19.6835,19.7106,19468.7804
2010-11-03 11:40:00,36.42,36.44,36.41,36.42,17243.776943401477,19.7106,19.7214,19.7052,19.7106,17243.7769
2010-11-03 11:45:00,36.42,36.42,36.39,36.41,28368.79432624113,19.7106,19.7106,19.6944,19.7052,28368.7943
2010-11-03 11:50:00,36.41,36.42,36.4,36.41,14323.459880406064,19.7052,19.7106,19.6998,19.7052,14323.4599
2010-11-03 11:55:00,36.4,36.43,36.4,36.42,16409.4006396885,19.6998,19.716,19.6998,19.7106,16409.4006
2010-11-03 12:00:00,36.42,36.42,36.37,36.39,37685.99638436936,19.7106,19.7106,19.6835,19.6944,37685.9964
2010-11-03 12:05:00,36.39,36.42,36.37,36.41,31567.23682380754,19.6944,19.7106,19.6835,19.7052,31567.2368
2010-11-03 12:10:00,36.39,36.41,36.39,36.39,10151.578361841192,19.6944,19.7052,19.6944,19.6944,10151.5784
2010-11-03 12:15:00,36.39,36.41,36.39,36.4,11264.080100125157,19.6944,19.7052,19.6944,19.6998,11264.0801
2010-11-03 12:20:00,36.4,36.42,36.36,36.39,23084.4110693923,19.6998,19.7106,19.6781,19.6944,23084.4111
2010-11-03 12:25:00,36.39,36.39,36.36,36.37,17104.71422611598,19.6944,19.6944,19.6781,19.6835,17104.7142
2010-11-03 12:30:00,36.38,36.44,36.37,36.44,15018.773466833543,19.689,19.7214,19.6835,19.7214,15018.7735
2010-11-03 12:35:00,36.43,36.43,36.39,36.42,13071.895424836604,19.716,19.716,19.6944,19.7106,13071.8954
2010-11-03 12:40:00,36.42,36.43,36.4,36.42,18912.529550827425,19.7106,19.716,19.6998,19.7106,18912.5296
2010-11-03 12:45:00,36.42,36.45,36.4,36.41,13628.146293978583,19.7106,19.7268,19.6998,19.7052,13628.1463
2010-11-03 12:50:00,36.42,36.43,36.39,36.4,11542.20553469615,19.7106,19.716,19.6944,19.6998,11542.2055
2010-11-03 12:55:00,36.42,36.43,36.36,36.37,17382.839660686972,19.7106,19.716,19.6781,19.6835,17382.8397
2010-11-03 13:00:00,36.36,36.44,36.36,36.42,33096.92671394799,19.6781,19.7214,19.6781,19.7106,33096.9267
2010-11-03 13:05:00,36.42,36.44,36.42,36.42,18912.529550827425,19.7106,19.7214,19.7106,19.7106,18912.5296
2010-11-03 13:10:00,36.42,36.43,36.42,36.42,15575.024335975526,19.7106,19.716,19.7106,19.7106,15575.0243
2010-11-03 13:15:00,36.42,36.43,36.39,36.39,17243.776943401477,19.7106,19.716,19.6944,19.6944,17243.7769
2010-11-03 13:20:00,36.39,36.39,36.37,36.39,10429.703796412185,19.6944,19.6944,19.6835,19.6944,10429.7038
2010-11-03 13:25:00,36.39,36.39,36.37,36.38,7648.449450702267,19.6944,19.6944,19.6835,19.689,7648.4495
2010-11-03 13:30:00,36.39,36.43,36.38,36.43,13210.958142122096,19.6944,19.716,19.689,19.716,13210.9581
2010-11-03 13:35:00,36.43,36.43,36.39,36.41,16687.52607425949,19.716,19.716,19.6944,19.7052,16687.5261
2010-11-03 13:40:00,36.41,36.46,36.39,36.45,14462.52259769156,19.7052,19.7322,19.6944,19.7268,14462.5226
2010-11-03 13:45:00,36.45,36.46,36.41,36.42,16131.275205117508,19.7268,19.7322,19.7052,19.7106,16131.2752
2010-11-03 13:50:00,36.42,36.42,36.4,36.42,37546.93366708386,19.7106,19.7106,19.6998,19.7106,37546.9337
2010-11-03 13:55:00,36.42,36.42,36.36,36.37,23779.724655819777,19.7106,19.7106,19.6781,19.6835,23779.7247
2010-11-03 14:00:00,36.37,36.47,36.36,36.47,52704.769851202895,19.6835,19.7377,19.6781,19.7377,52704.7699
2010-11-03 14:05:00,36.47,36.49,36.43,36.44,29898.484216381592,19.7377,19.7485,19.716,19.7214,29898.4842
2010-11-03 14:10:00,36.44,36.44,36.28,36.42,45056.32040050063,19.7214,19.7214,19.6348,19.7106,45056.3204
2010-11-03 14:15:00,36.42,36.59,36.33,36.55,117090.80795438743,19.7106,19.8026,19.6619,19.781,117090.808
2010-11-03 14:20:00,36.55,36.75,36.44,36.46,208872.20136281464,19.781,19.8892,19.7214,19.7322,208872.2014
2010-11-03 14:25:00,36.47,36.47,36.26,36.32,178556.52899457657,19.7377,19.7377,19.624,19.6565,178556.529
2010-11-03 14:30:00,36.32,36.35,36.21,36.29,76623.55722430817,19.6565,19.6727,19.5969,19.6402,76623.5572
2010-11-03 14:35:00,36.29,36.47,36.26,36.43,61048.53288833264,19.6402,19.7377,19.624,19.716,61048.5329
2010-11-03 14:40:00,36.42,36.51,36.36,36.51,55625.08691419831,19.7106,19.7593,19.6781,19.7593,55625.0869
2010-11-03 14:45:00,36.51,36.54,36.45,36.49,78014.18439716313,19.7593,19.7755,19.7268,19.7485,78014.1844
2010-11-03 14:50:00,36.49,36.58,36.49,36.56,46029.7594214991,19.7485,19.7972,19.7485,19.7864,46029.7594
2010-11-03 14:55:00,36.56,36.63,36.56,36.57,64386.03810318454,19.7864,19.8243,19.7864,19.7918,64386.0381
2010-11-03 15:00:00,36.57,36.63,36.57,36.59,78153.24711444862,19.7918,19.8243,19.7918,19.8026,78153.2471
2010-11-03 15:05:00,36.59,36.64,36.57,36.61,60631.34473647615,19.8026,19.8297,19.7918,19.8134,60631.3447
2010-11-03 15:10:00,36.61,36.7,36.6,36.62,86218.88471700737,19.8134,19.8621,19.808,19.8188,86218.8847
2010-11-03 15:15:00,36.63,36.67,36.61,36.61,105965.79057154778,19.8243,19.8459,19.8134,19.8134,105965.7906
2010-11-03 15:20:00,36.59,36.61,36.54,36.57,49089.13920178001,19.8026,19.8134,19.7755,19.7918,49089.1392
2010-11-03 15:25:00,36.57,36.6,36.54,36.57,68418.85690446392,19.7918,19.808,19.7755,19.7918,68418.8569
2010-11-03 15:30:00,36.56,36.57,36.48,36.49,86357.94743429287,19.7864,19.7918,19.7431,19.7485,86357.9474
2010-11-03 15:35:00,36.5,36.54,36.5,36.5,82325.12863301349,19.7539,19.7755,19.7539,19.7539,82325.1286
2010-11-03 15:40:00,36.49,36.5,36.46,36.47,123209.56751494925,19.7485,19.7539,19.7322,19.7377,123209.5675
2010-11-03 15:45:00,36.47,36.49,36.46,36.48,201223.7519121124,19.7377,19.7485,19.7322,19.7431,201223.7519
2010-11-03 15:50:00,36.49,36.52,36.49,36.52,122097.06577666527,19.7485,19.7647,19.7485,19.7647,122097.0658
2010-11-03 15:55:00,36.52,36.6,36.52,36.58,147823.668474482,19.7647,19.808,19.7647,19.7972,147823.6685
2010-11-04 09:30:00,36.87,36.91,36.79,36.85,124043.94381866224,19.9541,19.9758,19.9108,19.9433,124043.9438
2010-11-04 09:35:00,36.85,37.0,36.72,36.9,110972.04839382562,19.9433,20.0245,19.873,19.9704,110972.0484
2010-11-04 09:40:00,36.9,37.0,36.88,36.98,106243.91600611876,19.9704,20.0245,19.9596,20.0137,106243.916
2010-11-04 09:45:00,36.99,37.18,36.99,37.15,140314.28174106524,20.0191,20.1219,20.0191,20.1057,140314.2817
2010-11-04 09:50:00,37.15,37.24,37.15,37.24,134751.7730496454,20.1057,20.1544,20.1057,20.1544,134751.773
2010-11-04 09:55:00,37.24,37.26,37.07,37.07,120011.12501738284,20.1544,20.1652,20.0624,20.0624,120011.125
2010-11-04 10:00:00,37.08,37.1,36.99,37.0,75511.0554860242,20.0678,20.0786,20.0191,20.0245,75511.0555
2010-11-04 10:05:00,37.0,37.1,36.98,37.1,59101.6548463357,20.0245,20.0786,20.0137,20.0786,59101.6548
2010-11-04 10:10:00,37.1,37.13,37.08,37.08,36573.49464608539,20.0786,20.0949,20.0678,20.0678,36573.4946
2010-11-04 10:15:00,37.08,37.1,37.03,37.1,42692.2542066472,20.0678,20.0786,20.0407,20.0786,42692.2542
2010-11-04 10:20:00,37.1,37.17,37.09,37.13,39771.93714365179,20.0786,20.1165,20.0732,20.0949,39771.9371
2010-11-04 10:25:00,37.13,37.26,37.13,37.22,38103.18453622584,20.0949,20.1652,20.0949,20.1436,38103.1845
2010-11-04 10:30:00,37.22,37.22,37.16,37.16,43943.81866221666,20.1436,20.1436,20.1111,20.1111,43943.8187
2010-11-04 10:35:00,37.16,37.18,37.16,37.18,24335.97552496176,20.1111,20.1219,20.1111,20.1219,24335.9755
2010-11-04 10:40:00,37.18,37.18,37.08,37.11,47281.32387706856,20.1219,20.1219,20.0678,20.084,47281.3239
2010-11-04 10:45:00,37.09,37.15,37.09,37.15,33792.24030037547,20.0732,20.1057,20.0732,20.1057,33792.2403
2010-11-04 10:50:00,37.14,37.21,37.14,37.21,32401.613127520515,20.1003,20.1381,20.1003,20.1381,32401.6131
2010-11-04 10:55:00,37.2,37.26,37.2,37.26,38798.49812265332,20.1327,20.1652,20.1327,20.1652,38798.4981
2010-11-04 11:00:00,37.26,37.31,37.25,37.31,64525.100820470034,20.1652,20.1923,20.1598,20.1923,64525.1008
2010-11-04 11:05:00,37.31,37.31,37.25,37.26,89834.51536643026,20.1923,20.1923,20.1598,20.1652,89834.5154
2010-11-04 11:10:00,37.26,37.3,37.26,37.29,47559.44931163955,20.1652,20.1869,20.1652,20.1814,47559.4493
2010-11-04 11:15:00,37.29,37.73,37.28,37.34,231956.6124322069,20.1814,20.4196,20.176,20.2085,231956.6124
2010-11-04 11:20:00,37.33,37.34,37.32,37.34,29759.421499096094,20.2031,20.2085,20.1977,20.2085,29759.4215
2010-11-04 11:25:00,37.33,37.34,37.32,37.33,46446.94757335559,20.2031,20.2085,20.1977,20.2031,46446.9476
2010-11-04 11:30:00,37.33,37.34,37.31,37.31,40745.37616465026,20.2031,20.2085,20.1923,20.1923,40745.3762
2010-11-04 11:35:00,37.31,37.32,37.28,37.29,54651.64789319984,20.1923,20.1977,20.176,20.1814,54651.6479
2010-11-04 11:40:00,37.29,37.29,37.26,37.26,32123.48769294952,20.1814,20.1814,20.1652,20.1652,32123.4877
2010-11-04 11:45:00,37.26,37.28,37.26,37.27,16270.337922403003,20.1652,20.176,20.1652,20.1706,16270.3379
2010-11-04 11:50:00,37.26,37.27,37.24,37.25,130301.76609650954,20.1652,20.1706,20.1544,20.1598,130301.7661
2010-11-04 11:55:00,37.26,37.26,37.23,37.24,36573.49464608539,20.1652,20.1652,20.149,20.1544,36573.4946
2010-11-04 12:00:00,37.24,37.25,37.18,37.19,38520.37268808233,20.1544,20.1598,20.1219,20.1273,38520.3727
2010-11-04 12:05:00,37.19,37.23,37.18,37.22,31289.111389236547,20.1273,20.149,20.1219,20.1436,31289.1114
2010-11-04 12:10:00,37.23,37.26,37.23,37.25,56737.58865248227,20.149,20.1652,20.149,20.1598,56737.5887
2010-11-04 12:15:00,37.25,37.26,37.21,37.26,24614.100959532752,20.1598,20.1652,20.1381,20.1652,24614.101
2010-11-04 12:20:00,37.25,37.28,37.25,37.27,19329.71770268392,20.1598,20.176,20.1598,20.1706,19329.7177
2010-11-04 12:25:00,37.27,37.28,37.26,37.27,14462.52259769156,20.1706,20.176,20.1652,20.1706,14462.5226
2010-11-04 12:30:00,37.27,37.3,37.26,37.29,27256.29258795717,20.1706,20.1869,20.1652,20.1814,27256.2926
2010-11-04 12:35:00,37.29,37.29,37.24,37.27,38103.18453622584,20.1814,20.1814,20.1544,20.1706,38103.1845
2010-11-04 12:40:00,37.26,37.26,37.19,37.19,33792.24030037547,20.1652,20.1652,20.1273,20.1273,33792.2403
2010-11-04 12:45:00,37.19,37.2,37.17,37.17,45195.38311778613,20.1273,20.1327,20.1165,20.1165,45195.3831
2010-11-04 12:50:00,37.17,37.17,37.11,37.11,43109.442358503686,20.1165,20.1165,20.084,20.084,43109.4424
2010-11-04 12:55:00,37.11,37.11,37.09,37.09,50479.76637463496,20.084,20.084,20.0732,20.0732,50479.7664
2010-11-04 13:00:00,37.1,37.13,37.1,37.11,40884.43888193576,20.0786,20.0949,20.0786,20.084,40884.4389
2010-11-04 13:05:00,37.11,37.13,37.07,37.08,97900.15296898902,20.084,20.0949,20.0624,20.0678,97900.153
2010-11-04 13:10:00,37.08,37.08,37.03,37.04,57711.02767348074,20.0678,20.0678,20.0407,20.0461,57711.0277
2010-11-04 13:15:00,37.04,37.04,37.0,37.0,95257.9613405646,20.0461,20.0461,20.0245,20.0245,95257.9613
2010-11-04 13:20:00,37.01,37.01,36.96,36.98,114865.8044778195,20.0299,20.0299,20.0028,20.0137,114865.8045
2010-11-04 13:25:00,36.99,37.0,36.99,36.99,36851.62008065638,20.0191,20.0245,20.0191,20.0191,36851.6201
2010-11-04 13:30:00,37.0,37.04,36.95,36.95,88582.9509108608,20.0245,20.0461,19.9974,19.9974,88582.9509
2010-11-04 13:35:00,36.95,36.97,36.94,36.95,46029.7594214991,19.9974,20.0083,19.992,19.9974,46029.7594
2010-11-04 13:40:00,36.95,36.98,36.93,36.98,58962.59212905021,19.9974,20.0137,19.9866,20.0137,58962.5921
2010-11-04 13:45:00,36.97,36.98,36.94,36.96,54512.58517591434,20.0083,20.0137,19.992,20.0028,54512.5852
2010-11-04 13:50:00,36.96,36.97,36.95,36.95,24057.85009039077,20.0028,20.0083,19.9974,19.9974,24057.8501
2010-11-04 13:55:00,36.95,36.96,36.91,36.91,65915.727993325,19.9974,20.0028,19.9758,19.9758,65915.728
2010-11-04 14:00:00,36.91,36.92,36.89,36.9,89973.57808371577,19.9758,19.9812,19.965,19.9704,89973.5781
2010-11-04 14:05:00,36.89,36.91,36.83,36.85,124322.06925323322,19.965,19.9758,19.9325,19.9433,124322.0693
2010-11-04 14:10:00,36.83,36.91,36.82,36.9,84828.25754415242,19.9325,19.9758,19.9271,19.9704,84828.2575
2010-11-04 14:15:00,36.91,36.91,36.87,36.88,52426.64441663191,19.9758,19.9758,19.9541,19.9596,52426.6444
2010-11-04 14:20:00,36.88,36.93,36.87,36.93,39910.999860937285,19.9596,19.9866,19.9541,19.9866,39910.9999
2010-11-04 14:25:00,36.92,36.96,36.92,36.96,25865.66541510221,19.9812,20.0028,19.9812,20.0028,25865.6654
2010-11-04 14:30:00,36.97,36.98,36.94,36.94,65498.5398414685,20.0083,20.0137,19.992,19.992,65498.5398
2010-11-04 14:35:00,36.95,36.97,36.94,36.95,44221.94409678766,19.9974,20.0083,19.992,19.9974,44221.9441
2010-11-04 14:40:00,36.95,36.98,36.95,36.96,57711.02767348074,19.9974,20.0137,19.9974,20.0028,57711.0277
2010-11-04 14:45:00,36.95,36.97,36.95,36.96,70921.98581560285,19.9974,20.0083,19.9974,20.0028,70921.9858
2010-11-04 14:50:00,36.96,36.97,36.95,36.96,62717.2854957586,20.0028,20.0083,19.9974,20.0028,62717.2855
2010-11-04 14:55:00,36.96,36.97,36.95,36.95,44082.88137950216,20.0028,20.0083,19.9974,19.9974,44082.8814
2010-11-04 15:00:00,36.95,37.03,36.95,37.03,60075.09386733417,19.9974,20.0407,19.9974,20.0407,60075.0939
2010-11-04 15:05:00,37.03,37.03,37.02,37.03,61882.90919204562,20.0407,20.0407,20.0353,20.0407,61882.9092
2010-11-04 15:10:00,37.02,37.03,36.99,37.01,32123.48769294952,20.0353,20.0407,20.0191,20.0299,32123.4877
2010-11-04 15:15:00,37.01,37.02,36.98,36.99,101793.9090529829,20.0299,20.0353,20.0137,20.0191,101793.9091
2010-11-04 15:20:00,36.98,37.0,36.98,37.0,31428.174106522045,20.0137,20.0245,20.0137,20.0245,31428.1741
2010-11-04 15:25:00,37.0,37.03,36.99,37.03,100542.34459741344,20.0245,20.0407,20.0191,20.0407,100542.3446
2010-11-04 15:30:00,37.03,37.03,37.03,37.03,77736.05896259214,20.0407,20.0407,20.0407,20.0407,77736.059
2010-11-04 15:35:00,37.03,37.03,37.0,37.01,127242.38631622864,20.0407,20.0407,20.0245,20.0299,127242.3863
2010-11-04 15:40:00,37.02,37.03,37.01,37.02,108607.9821999722,20.0353,20.0407,20.0299,20.0353,108607.9822
2010-11-04 15:45:00,37.02,37.03,36.99,37.0,154081.49075232932,20.0353,20.0407,20.0191,20.0245,154081.4908
2010-11-04 15:50:00,37.0,37.0,36.98,36.99,156167.43151161174,20.0245,20.0245,20.0137,20.0191,156167.4315
2010-11-04 15:55:00,36.99,37.03,36.97,37.0,331525.51800862193,20.0191,20.0407,20.0083,20.0245,331525.518
2010-11-05 09:30:00,37.13,37.13,37.02,37.09,86636.07286886386,20.0949,20.0949,20.0353,20.0732,86636.0729
2010-11-05 09:35:00,37.1,37.15,37.06,37.15,40467.25073007927,20.0786,20.1057,20.057,20.1057,40467.2507
2010-11-05 09:40:00,37.14,37.14,37.04,37.09,48115.70018078154,20.1003,20.1003,20.0461,20.0732,48115.7002
2010-11-05 09:45:00,37.11,37.14,37.03,37.04,36156.3064942289,20.084,20.1003,20.0407,20.0461,36156.3065
2010-11-05 09:50:00,37.05,37.07,36.98,37.07,28785.982478097623,20.0516,20.0624,20.0137,20.0624,28785.9825
2010-11-05 09:55:00,37.07,37.09,37.01,37.03,33792.24030037547,20.0624,20.0732,20.0299,20.0407,33792.2403
2010-11-05 10:00:00,37.03,37.05,37.0,37.0,36295.36921151439,20.0407,20.0516,20.0245,20.0245,36295.3692
2010-11-05 10:05:00,36.99,37.04,36.98,37.03,24753.163676818247,20.0191,20.0461,20.0137,20.0407,24753.1637
2010-11-05 10:10:00,37.03,37.04,37.0,37.01,32401.613127520515,20.0407,20.0461,20.0245,20.0299,32401.6131
2010-11-05 10:15:00,37.02,37.03,36.97,36.98,30593.79780280907,20.0353,20.0407,20.0083,20.0137,30593.7978
2010-11-05 10:20:00,36.98,37.01,36.95,37.0,42275.06605479072,20.0137,20.0299,19.9974,20.0245,42275.0661
2010-11-05 10:25:00,37.01,37.05,36.99,37.05,22806.285634821303,20.0299,20.0516,20.0191,20.0516,22806.2856
2010-11-05 10:30:00,37.04,37.05,37.01,37.03,36017.243776943404,20.0461,20.0516,20.0299,20.0407,36017.2438
2010-11-05 10:35:00,37.03,37.05,37.0,37.01,130718.95424836602,20.0407,20.0516,20.0245,20.0299,130718.9542
2010-11-05 10:40:00,37.01,37.05,37.01,37.03,52426.64441663191,20.0299,20.0516,20.0299,20.0407,52426.6444
2010-11-05 10:45:00,37.03,37.06,37.03,37.04,78987.6234181616,20.0407,20.057,20.0407,20.0461,78987.6234
2010-11-05 10:50:00,37.03,37.06,37.03,37.04,38103.18453622584,20.0407,20.057,20.0407,20.0461,38103.1845
2010-11-05 10:55:00,37.04,37.05,36.97,36.98,39076.62355722431,20.0461,20.0516,20.0083,20.0137,39076.6236
2010-11-05 11:00:00,36.98,37.03,36.96,36.96,39632.874426366296,20.0137,20.0407,20.0028,20.0028,39632.8744
2010-11-05 11:05:00,36.96,37.03,36.96,37.02,27534.418022528163,20.0028,20.0407,20.0028,20.0353,27534.418
2010-11-05 11:10:00,37.03,37.03,36.96,36.97,29759.421499096094,20.0407,20.0407,20.0028,20.0083,29759.4215
2010-11-05 11:15:00,36.96,36.99,36.96,36.99,15992.212487832014,20.0028,20.0191,20.0028,20.0191,15992.2125
2010-11-05 11:20:00,36.99,36.99,36.93,36.93,36712.557363370885,20.0191,20.0191,19.9866,19.9866,36712.5574
2010-11-05 11:25:00,36.93,36.95,36.92,36.95,26004.72813238771,19.9866,19.9974,19.9812,19.9974,26004.7281
2010-11-05 11:30:00,36.95,37.01,36.95,36.99,30732.860520094564,19.9974,20.0299,19.9974,20.0191,30732.8605
2010-11-05 11:35:00,36.99,37.0,36.98,37.0,11125.017382839662,20.0191,20.0245,20.0137,20.0245,11125.0174
2010-11-05 11:40:00,37.0,37.01,36.9,36.91,34765.679321373944,20.0245,20.0299,19.9704,19.9758,34765.6793
2010-11-05 11:45:00,36.91,36.92,36.89,36.9,47698.51202892505,19.9758,19.9812,19.965,19.9704,47698.512
2010-11-05 11:50:00,36.9,36.93,36.9,36.9,35182.86747323043,19.9704,19.9866,19.9704,19.9704,35182.8675
2010-11-05 11:55:00,36.9,36.93,36.88,36.9,37268.80823251286,19.9704,19.9866,19.9596,19.9704,37268.8082
2010-11-05 12:00:00,36.89,36.94,36.88,36.94,20025.03128911139,19.965,19.992,19.9596,19.992,20025.0313
2010-11-05 12:05:00,36.93,36.94,36.88,36.9,30176.60965095258,19.9866,19.992,19.9596,19.9704,30176.6097
2010-11-05 12:10:00,36.9,36.92,36.88,36.88,23362.53650396329,19.9704,19.9812,19.9596,19.9596,23362.5365
2010-11-05 12:15:00,36.88,36.93,36.88,36.92,9734.390209984704,19.9596,19.9866,19.9596,19.9812,9734.3902
2010-11-05 12:20:00,36.91,36.92,36.87,36.88,30037.546933667087,19.9758,19.9812,19.9541,19.9596,30037.5469
2010-11-05 12:25:00,36.88,36.93,36.88,36.93,13767.209011264082,19.9596,19.9866,19.9596,19.9866,13767.209
2010-11-05 12:30:00,36.92,36.98,36.9,36.95,24057.85009039077,19.9812,20.0137,19.9704,19.9974,24057.8501
2010-11-05 12:35:00,36.95,36.98,36.93,36.95,12932.832707551106,19.9974,20.0137,19.9866,19.9974,12932.8327
2010-11-05 12:40:00,36.96,36.97,36.94,36.95,22806.285634821303,20.0028,20.0083,19.992,19.9974,22806.2856
2010-11-05 12:45:00,36.94,36.95,36.93,36.95,26839.104436100683,19.992,19.9974,19.9866,19.9974,26839.1044
2010-11-05 12:50:00,36.95,36.98,36.93,36.97,17243.776943401477,19.9974,20.0137,19.9866,20.0083,17243.7769
2010-11-05 12:55:00,36.98,37.0,36.97,36.99,19051.59226811292,20.0137,20.0245,20.0083,20.0191,19051.5923
2010-11-05 13:00:00,36.99,37.0,36.98,36.99,17243.776943401477,20.0191,20.0245,20.0137,20.0191,17243.7769
2010-11-05 13:05:00,36.99,37.0,36.98,36.98,18634.40411625643,20.0191,20.0245,20.0137,20.0137,18634.4041
2010-11-05 13:10:00,36.98,36.98,36.98,36.98,8760.951188986233,20.0137,20.0137,20.0137,20.0137,8760.9512
2010-11-05 13:15:00,36.98,36.98,36.97,36.98,11542.20553469615,20.0137,20.0137,20.0083,20.0137,11542.2055
2010-11-05 13:20:00,36.98,36.99,36.94,36.95,26004.72813238771,20.0137,20.0191,19.992,19.9974,26004.7281
2010-11-05 13:25:00,36.95,36.96,36.95,36.95,28785.982478097623,19.9974,20.0028,19.9974,19.9974,28785.9825
2010-11-05 13:30:00,36.95,36.96,36.94,36.95,25726.60269781672,19.9974,20.0028,19.992,19.9974,25726.6027
2010-11-05 13:35:00,36.95,36.95,36.93,36.94,12515.64455569462,19.9974,19.9974,19.9866,19.992,12515.6446
2010-11-05 13:40:00,36.95,36.95,36.91,36.91,19607.843137254906,19.9974,19.9974,19.9758,19.9758,19607.8431
2010-11-05 13:45:00,36.91,36.96,36.91,36.93,27951.60617438465,19.9758,20.0028,19.9758,19.9866,27951.6062
2010-11-05 13:50:00,36.93,36.96,36.93,36.93,19607.843137254906,19.9866,20.0028,19.9866,19.9866,19607.8431
2010-11-05 13:55:00,36.93,36.95,36.93,36.95,12932.832707551106,19.9866,19.9974,19.9866,19.9974,12932.8327
2010-11-05 14:00:00,36.95,36.98,36.91,36.91,28785.982478097623,19.9974,20.0137,19.9758,19.9758,28785.9825
2010-11-05 14:05:00,36.91,36.92,36.9,36.92,16270.337922403003,19.9758,19.9812,19.9704,19.9812,16270.3379
2010-11-05 14:10:00,36.91,36.92,36.89,36.9,16965.651508830484,19.9758,19.9812,19.965,19.9704,16965.6515
2010-11-05 14:15:00,36.9,36.9,36.85,36.86,34209.42845223196,19.9704,19.9704,19.9433,19.9487,34209.4285
2010-11-05 14:20:00,36.85,36.89,36.85,36.86,25726.60269781672,19.9433,19.965,19.9433,19.9487,25726.6027
2010-11-05 14:25:00,36.86,36.87,36.82,36.84,71617.29940203032,19.9487,19.9541,19.9271,19.9379,71617.2994
2010-11-05 14:30:00,36.84,36.87,36.81,36.86,72590.73842302879,19.9379,19.9541,19.9217,19.9487,72590.7384
2010-11-05 14:35:00,36.86,36.88,36.83,36.83,47142.26115978307,19.9487,19.9596,19.9325,19.9325,47142.2612
2010-11-05 14:40:00,36.83,36.83,36.82,36.82,23918.78737310527,19.9325,19.9325,19.9271,19.9271,23918.7874
2010-11-05 14:45:00,36.83,36.88,36.83,36.88,18078.15324711445,19.9325,19.9596,19.9325,19.9596,18078.1532
2010-11-05 14:50:00,36.88,36.91,36.88,36.88,19329.71770268392,19.9596,19.9758,19.9596,19.9596,19329.7177
2010-11-05 14:55:00,36.88,36.89,36.86,36.87,14879.710749548049,19.9596,19.965,19.9487,19.9541,14879.7107
2010-11-05 15:00:00,36.87,36.93,36.87,36.92,17521.902377972467,19.9541,19.9866,19.9541,19.9812,17521.9024
2010-11-05 15:05:00,36.92,36.94,36.91,36.93,38242.24725351133,19.9812,19.992,19.9758,19.9866,38242.2473
2010-11-05 15:10:00,36.93,36.95,36.9,36.9,28090.668891670142,19.9866,19.9974,19.9704,19.9704,28090.6689
2010-11-05 15:15:00,36.9,36.9,36.88,36.88,40050.06257822278,19.9704,19.9704,19.9596,19.9596,40050.0626
2010-11-05 15:20:00,36.88,36.9,36.87,36.87,42275.06605479072,19.9596,19.9704,19.9541,19.9541,42275.0661
2010-11-05 15:25:00,36.86,36.89,36.85,36.89,57432.90223890975,19.9487,19.965,19.9433,19.965,57432.9022
2010-11-05 15:30:00,36.89,36.91,36.88,36.91,49923.51550549298,19.965,19.9758,19.9596,19.9758,49923.5155
2010-11-05 15:35:00,36.9,36.9,36.85,36.85,55068.83604505633,19.9704,19.9704,19.9433,19.9433,55068.836
2010-11-05 15:40:00,36.85,36.87,36.82,36.82,77179.80809345015,19.9433,19.9541,19.9271,19.9271,77179.8081
2010-11-05 15:45:00,36.83,36.9,36.83,36.88,138228.3409817828,19.9325,19.9704,19.9325,19.9596,138228.341
2010-11-05 15:50:00,36.88,36.9,36.88,36.89,66611.04157975248,19.9596,19.9704,19.9596,19.965,66611.0416
2010-11-05 15:55:00,36.89,36.93,36.88,36.93,160061.18759560562,19.965,19.9866,19.9596,19.9866,160061.1876
2010-11-08 09:30:00,36.9,37.11,36.88,37.03,168544.01335002086,19.9704,20.084,19.9596,20.0407,168544.0134
2010-11-08 09:35:00,37.02,37.03,36.9,36.93,41440.68975107774,20.0353,20.0407,19.9704,19.9866,41440.6898
2010-11-08 09:40:00,36.93,36.98,36.92,36.95,58684.46669447921,19.9866,20.0137,19.9812,19.9974,58684.4667
2010-11-08 09:45:00,36.95,36.95,36.9,36.92,37546.93366708386,19.9974,19.9974,19.9704,19.9812,37546.9337
2010-11-08 09:50:00,36.92,36.93,36.88,36.89,49089.13920178001,19.9812,19.9866,19.9596,19.965,49089.1392
2010-11-08 09:55:00,36.89,36.89,36.81,36.83,41301.62703379225,19.965,19.965,19.9217,19.9325,41301.627
2010-11-08 10:00:00,36.83,36.87,36.82,36.86,69392.29592546239,19.9325,19.9541,19.9271,19.9487,69392.2959
2010-11-08 10:05:00,36.87,36.9,36.83,36.83,70643.86038103185,19.9541,19.9704,19.9325,19.9325,70643.8604
2010-11-08 10:10:00,36.83,36.88,36.8,36.88,22945.3483521068,19.9325,19.9596,19.9163,19.9596,22945.3484
2010-11-08 10:15:00,36.88,36.95,36.88,36.93,61187.59560561814,19.9596,19.9974,19.9596,19.9866,61187.5956
2010-11-08 10:20:00,36.93,36.95,36.92,36.93,50757.891809205954,19.9866,19.9974,19.9812,19.9866,50757.8918
2010-11-08 10:25:00,36.92,36.95,36.9,36.9,33096.92671394799,19.9812,19.9974,19.9704,19.9704,33096.9267
2010-11-08 10:30:00,36.91,36.93,36.88,36.88,77040.74537616466,19.9758,19.9866,19.9596,19.9596,77040.7454
2010-11-08 10:35:00,36.89,36.89,36.85,36.88,25865.66541510221,19.965,19.965,19.9433,19.9596,25865.6654
2010-11-08 10:40:00,36.88,37.0,36.87,37.0,55346.96147962732,19.9596,20.0245,19.9541,20.0245,55346.9615
2010-11-08 10:45:00,37.0,37.06,37.0,37.06,73981.36559588375,20.0245,20.057,20.0245,20.057,73981.3656
2010-11-08 10:50:00,37.06,37.06,36.98,36.98,41023.50159922125,20.057,20.057,20.0137,20.0137,41023.5016
2010-11-08 10:55:00,36.98,37.01,36.97,37.0,61743.846474760125,20.0137,20.0299,20.0083,20.0245,61743.8465
2010-11-08 11:00:00,37.0,37.02,36.95,37.02,59657.90571547768,20.0245,20.0353,19.9974,20.0353,59657.9057
2010-11-08 11:05:00,37.02,37.09,37.02,37.07,47003.19844249757,20.0353,20.0732,20.0353,20.0624,47003.1984
2010-11-08 11:10:00,37.07,37.09,37.04,37.08,36017.243776943404,20.0624,20.0732,20.0461,20.0678,36017.2438
2010-11-08 11:15:00,37.08,37.1,37.07,37.07,28925.04519538312,20.0678,20.0786,20.0624,20.0624,28925.0452
2010-11-08 11:20:00,37.06,37.06,37.03,37.06,19746.9058545404,20.057,20.057,20.0407,20.057,19746.9059
2010-11-08 11:25:00,37.06,37.11,37.06,37.11,30593.79780280907,20.057,20.084,20.057,20.084,30593.7978
2010-11-08 11:30:00,37.11,37.13,37.1,37.13,35460.992907801425,20.084,20.0949,20.0786,20.0949,35460.9929
2010-11-08 11:35:00,37.13,37.13,37.12,37.13,22806.285634821303,20.0949,20.0949,20.0894,20.0949,22806.2856
2010-11-08 11:40:00,37.13,37.13,37.11,37.13,33514.114865804484,20.0949,20.0949,20.084,20.0949,33514.1149
2010-11-08 11:45:00,37.14,37.23,37.14,37.23,80795.43874287304,20.1003,20.149,20.1003,20.149,80795.4387
2010-11-08 11:50:00,37.23,37.24,37.21,37.23,33653.17758308998,20.149,20.1544,20.1381,20.149,33653.1776
2010-11-08 11:55:00,37.24,37.27,37.23,37.24,186344.0411625644,20.1544,20.1706,20.149,20.1544,186344.0412
2010-11-08 12:00:00,37.24,37.25,37.18,37.25,46446.94757335559,20.1544,20.1598,20.1219,20.1598,46446.9476
2010-11-08 12:05:00,37.25,37.25,37.22,37.23,19329.71770268392,20.1598,20.1598,20.1436,20.149,19329.7177
2010-11-08 12:10:00,37.22,37.23,37.22,37.23,15296.898901404536,20.1436,20.149,20.1436,20.149,15296.8989
2010-11-08 12:15:00,37.23,37.23,37.2,37.21,14323.459880406064,20.149,20.149,20.1327,20.1381,14323.4599
2010-11-08 12:20:00,37.21,37.25,37.21,37.22,38520.37268808233,20.1381,20.1598,20.1381,20.1436,38520.3727
2010-11-08 12:25:00,37.22,37.23,37.21,37.21,12098.456403838132,20.1436,20.149,20.1381,20.1381,12098.4564
2010-11-08 12:30:00,37.21,37.21,37.1,37.11,65915.727993325,20.1381,20.1381,20.0786,20.084,65915.728
2010-11-08 12:35:00,37.11,37.11,37.08,37.08,32679.738562091505,20.084,20.084,20.0678,20.0678,32679.7386
2010-11-08 12:40:00,37.08,37.08,37.08,37.08,22945.3483521068,20.0678,20.0678,20.0678,20.0678,22945.3484
2010-11-08 12:45:00,37.08,37.12,37.08,37.12,36156.3064942289,20.0678,20.0894,20.0678,20.0894,36156.3065
2010-11-08 12:50:00,37.12,37.12,37.11,37.11,17939.090529828954,20.0894,20.0894,20.084,20.084,17939.0905
2010-11-08 12:55:00,37.11,37.11,37.1,37.11,21693.78389653734,20.084,20.084,20.0786,20.084,21693.7839
2010-11-08 13:00:00,37.11,37.13,37.1,37.13,33235.98943123349,20.084,20.0949,20.0786,20.0949,33235.9894
2010-11-08 13:05:00,37.13,37.18,37.13,37.18,18634.40411625643,20.0949,20.1219,20.0949,20.1219,18634.4041
2010-11-08 13:10:00,37.18,37.21,37.18,37.21,60770.40745376165,20.1219,20.1381,20.1219,20.1381,60770.4075
2010-11-08 13:15:00,37.21,37.23,37.21,37.23,236823.8075371993,20.1381,20.149,20.1381,20.149,236823.8075
2010-11-08 13:20:00,37.23,37.26,37.22,37.25,27673.48073981365,20.149,20.1652,20.1436,20.1598,27673.4807
2010-11-08 13:25:00,37.25,37.27,37.25,37.25,22945.3483521068,20.1598,20.1706,20.1598,20.1598,22945.3484
2010-11-08 13:30:00,37.25,37.26,37.2,37.2,29481.296064525104,20.1598,20.1652,20.1327,20.1327,29481.2961
2010-11-08 13:35:00,37.19,37.2,37.16,37.16,27812.54345709916,20.1273,20.1327,20.1111,20.1111,27812.5435
2010-11-08 13:40:00,37.16,37.16,37.13,37.13,38103.18453622584,20.1111,20.1111,20.0949,20.0949,38103.1845
2010-11-08 13:45:00,37.13,37.21,37.13,37.21,47559.44931163955,20.0949,20.1381,20.0949,20.1381,47559.4493
2010-11-08 13:50:00,37.21,37.23,37.19,37.21,71061.04853288834,20.1381,20.149,20.1273,20.1381,71061.0485
2010-11-08 13:55:00,37.21,37.21,37.19,37.21,25309.41454596023,20.1381,20.1381,20.1273,20.1381,25309.4145
2010-11-08 14:00:00,37.21,37.21,37.19,37.2,33792.24030037547,20.1381,20.1381,20.1273,20.1327,33792.2403
2010-11-08 14:05:00,37.2,37.22,37.18,37.2,16965.651508830484,20.1327,20.1436,20.1219,20.1327,16965.6515
2010-11-08 14:10:00,37.21,37.21,37.17,37.17,14323.459880406064,20.1381,20.1381,20.1165,20.1165,14323.4599
2010-11-08 14:15:00,37.18,37.28,37.17,37.27,28925.04519538312,20.1219,20.176,20.1165,20.1706,28925.0452
2010-11-08 14:20:00,37.28,37.31,37.27,37.31,29759.421499096094,20.176,20.1923,20.1706,20.1923,29759.4215
2010-11-08 14:25:00,37.31,37.33,37.28,37.28,25031.28911138924,20.1923,20.2031,20.176,20.176,25031.2891
2010-11-08 14:30:00,37.28,37.28,37.22,37.22,20581.28215825337,20.176,20.176,20.1436,20.1436,20581.2822
2010-11-08 14:35:00,37.21,37.23,37.18,37.2,25170.35182867473,20.1381,20.149,20.1219,20.1327,25170.3518
2010-11-08 14:40:00,37.21,37.23,37.2,37.23,17104.71422611598,20.1381,20.149,20.1327,20.149,17104.7142
2010-11-08 14:45:00,37.23,37.24,37.19,37.21,32401.613127520515,20.149,20.1544,20.1273,20.1381,32401.6131
2010-11-08 14:50:00,37.21,37.24,37.2,37.23,30176.60965095258,20.1381,20.1544,20.1327,20.149,30176.6097
2010-11-08 14:55:00,37.23,37.23,37.14,37.14,34209.42845223196,20.149,20.149,20.1003,20.1003,34209.4285
2010-11-08 15:00:00,37.14,37.16,37.14,37.14,60353.21930190516,20.1003,20.1111,20.1003,20.1003,60353.2193
2010-11-08 15:05:00,37.14,37.16,37.12,37.12,25865.66541510221,20.1003,20.1111,20.0894,20.0894,25865.6654
2010-11-08 15:10:00,37.11,37.15,37.1,37.13,38381.30997079684,20.084,20.1057,20.0786,20.0949,38381.31
2010-11-08 15:15:00,37.13,37.16,37.12,37.16,20720.34487553887,20.0949,20.1111,20.0894,20.1111,20720.3449
2010-11-08 15:20:00,37.17,37.22,37.16,37.22,43248.50507578919,20.1165,20.1436,20.1111,20.1436,43248.5051
2010-11-08 15:25:00,37.22,37.22,37.18,37.19,23223.4737866778,20.1436,20.1436,20.1219,20.1273,23223.4738
2010-11-08 15:30:00,37.18,37.21,37.18,37.19,33931.30301766097,20.1219,20.1381,20.1219,20.1273,33931.303
2010-11-08 15:35:00,37.2,37.2,37.16,37.16,58406.34125990822,20.1327,20.1327,20.1111,20.1111,58406.3413
2010-11-08 15:40:00,37.16,37.22,37.13,37.22,77179.80809345015,20.1111,20.1436,20.0949,20.1436,77179.8081
2010-11-08 15:45:00,37.23,37.24,37.16,37.17,74120.42831316925,20.149,20.1544,20.1111,20.1165,74120.4283
2010-11-08 15:50:00,37.17,37.18,37.13,37.16,109025.17035182868,20.1165,20.1219,20.0949,20.1111,109025.1704
2010-11-08 15:55:00,37.16,37.16,37.1,37.14,272562.9258795717,20.1111,20.1111,20.0786,20.1003,272562.9259
2010-11-09 09:30:00,37.25,37.27,37.13,37.17,73146.98929217078,20.1598,20.1706,20.0949,20.1165,73146.9893
2010-11-09 09:35:00,37.17,37.18,37.09,37.14,49089.13920178001,20.1165,20.1219,20.0732,20.1003,49089.1392
2010-11-09 09:40:00,37.14,37.14,37.05,37.06,60353.21930190516,20.1003,20.1003,20.0516,20.057,60353.2193
2010-11-09 09:45:00,37.06,37.06,36.95,37.01,51036.01724377695,20.057,20.057,19.9974,20.0299,51036.0172
2010-11-09 09:50:00,37.01,37.06,36.93,36.93,55346.96147962732,20.0299,20.057,19.9866,19.9866,55346.9615
2010-11-09 09:55:00,36.95,36.99,36.93,36.95,69253.2332081769,19.9974,20.0191,19.9866,19.9974,69253.2332
2010-11-09 10:00:00,36.96,36.99,36.9,36.94,84828.25754415242,20.0028,20.0191,19.9704,19.992,84828.2575
2010-11-09 10:05:00,36.93,36.95,36.9,36.93,90807.95438742872,19.9866,19.9974,19.9704,19.9866,90807.9544
2010-11-09 10:10:00,36.93,36.93,36.9,36.9,61882.90919204562,19.9866,19.9866,19.9704,19.9704,61882.9092
2010-11-09 10:15:00,36.9,36.96,36.88,36.93,105965.79057154778,19.9704,20.0028,19.9596,19.9866,105965.7906
2010-11-09 10:20:00,36.93,36.96,36.89,36.89,39771.93714365179,19.9866,20.0028,19.965,19.965,39771.9371
2010-11-09 10:25:00,36.89,36.93,36.88,36.9,24475.03824224725,19.965,19.9866,19.9596,19.9704,24475.0382
2010-11-09 10:30:00,36.91,36.93,36.89,36.92,26421.916284244195,19.9758,19.9866,19.965,19.9812,26421.9163
2010-11-09 10:35:00,36.93,36.93,36.85,36.87,31428.174106522045,19.9866,19.9866,19.9433,19.9541,31428.1741
2010-11-09 10:40:00,36.87,36.9,36.85,36.9,32401.613127520515,19.9541,19.9704,19.9433,19.9704,32401.6131
2010-11-09 10:45:00,36.89,36.9,36.86,36.9,45612.57126964261,19.965,19.9704,19.9487,19.9704,45612.5713
2010-11-09 10:50:00,36.89,36.9,36.88,36.88,27673.48073981365,19.965,19.9704,19.9596,19.9596,27673.4807
2010-11-09 10:55:00,36.89,36.89,36.88,36.88,12654.707272980117,19.965,19.965,19.9596,19.9596,12654.7073
2010-11-09 11:00:00,36.88,36.9,36.88,36.89,38103.18453622584,19.9596,19.9704,19.9596,19.965,38103.1845
2010-11-09 11:05:00,36.89,36.9,36.87,36.88,21415.658461966348,19.965,19.9704,19.9541,19.9596,21415.6585
2010-11-09 11:10:00,36.87,36.88,36.85,36.88,15575.024335975526,19.9541,19.9596,19.9433,19.9596,15575.0243
2010-11-09 11:15:00,36.88,36.92,36.87,36.91,16131.275205117508,19.9596,19.9812,19.9541,19.9758,16131.2752
2010-11-09 11:20:00,36.91,36.93,36.89,36.9,31150.04867195105,19.9758,19.9866,19.965,19.9704,31150.0487
2010-11-09 11:25:00,36.9,36.9,36.88,36.88,94423.58503685164,19.9704,19.9704,19.9596,19.9596,94423.585
2010-11-09 11:30:00,36.88,36.9,36.85,36.85,93032.95786399666,19.9596,19.9704,19.9433,19.9433,93032.9579
2010-11-09 11:35:00,36.85,36.88,36.85,36.88,30037.546933667087,19.9433,19.9596,19.9433,19.9596,30037.5469
2010-11-09 11:40:00,36.87,36.87,36.85,36.85,15296.898901404536,19.9541,19.9541,19.9433,19.9433,15296.8989
2010-11-09 11:45:00,36.85,36.86,36.85,36.85,20859.40759282437,19.9433,19.9487,19.9433,19.9433,20859.4076
2010-11-09 11:50:00,36.85,36.88,36.85,36.86,11542.20553469615,19.9433,19.9596,19.9433,19.9487,11542.2055
2010-11-09 11:55:00,36.86,36.87,36.77,36.78,43248.50507578919,19.9487,19.9541,19.9,19.9054,43248.5051
2010-11-09 12:00:00,36.77,36.79,36.77,36.78,17660.96509525796,19.9,19.9108,19.9,19.9054,17660.9651
2010-11-09 12:05:00,36.78,36.83,36.78,36.83,20442.21944096788,19.9054,19.9325,19.9054,19.9325,20442.2194
2010-11-09 12:10:00,36.83,36.87,36.83,36.85,18217.215964399948,19.9325,19.9541,19.9325,19.9433,18217.216
2010-11-09 12:15:00,36.85,36.88,36.81,36.82,29481.296064525104,19.9433,19.9596,19.9217,19.9271,29481.2961
2010-11-09 12:20:00,36.82,36.82,36.77,36.77,28646.91976081213,19.9271,19.9271,19.9,19.9,28646.9198
2010-11-09 12:25:00,36.77,36.77,36.71,36.75,54095.39702405786,19.9,19.9,19.8675,19.8892,54095.397
2010-11-09 12:30:00,36.75,36.77,36.72,36.72,70504.79766374636,19.8892,19.9,19.873,19.873,70504.7977
2010-11-09 12:35:00,36.72,36.75,36.72,36.75,44639.13224864414,19.873,19.8892,19.873,19.8892,44639.1322
2010-11-09 12:40:00,36.75,36.75,36.71,36.72,29759.421499096094,19.8892,19.8892,19.8675,19.873,29759.4215
2010-11-09 12:45:00,36.71,36.75,36.71,36.72,40050.06257822278,19.8675,19.8892,19.8675,19.873,40050.0626
2010-11-09 12:50:00,36.72,36.72,36.7,36.7,33931.30301766097,19.873,19.873,19.8621,19.8621,33931.303
2010-11-09 12:55:00,36.71,36.71,36.69,36.69,19329.71770268392,19.8675,19.8675,19.8567,19.8567,19329.7177
2010-11-09 13:00:00,36.69,36.71,36.69,36.7,52148.51898206092,19.8567,19.8675,19.8567,19.8621,52148.519
2010-11-09 13:05:00,36.7,36.71,36.7,36.7,29759.421499096094,19.8621,19.8675,19.8621,19.8621,29759.4215
2010-11-09 13:10:00,36.7,36.7,36.69,36.7,35878.18105965791,19.8621,19.8621,19.8567,19.8621,35878.1811
2010-11-09 13:15:00,36.7,36.77,36.7,36.7,83715.75580586845,19.8621,19.9,19.8621,19.8621,83715.7558
2010-11-09 13:20:00,36.7,36.71,36.62,36.62,63690.724516757065,19.8621,19.8675,19.8188,19.8188,63690.7245
2010-11-09 13:25:00,36.62,36.62,36.57,36.58,71200.11125017384,19.8188,19.8188,19.7918,19.7972,71200.1113
2010-11-09 13:30:00,36.59,36.59,36.57,36.59,60909.47017104715,19.8026,19.8026,19.7918,19.8026,60909.4702
2010-11-09 13:35:00,36.59,36.59,36.54,36.54,53678.208872201365,19.8026,19.8026,19.7755,19.7755,53678.2089
2010-11-09 13:40:00,36.54,36.54,36.5,36.5,47976.63746349604,19.7755,19.7755,19.7539,19.7539,47976.6375
2010-11-09 13:45:00,36.51,36.52,36.47,36.52,65081.35168961202,19.7593,19.7647,19.7377,19.7647,65081.3517
2010-11-09 13:50:00,36.52,36.52,36.49,36.49,46029.7594214991,19.7647,19.7647,19.7485,19.7485,46029.7594
2010-11-09 13:55:00,36.49,36.52,36.48,36.5,33931.30301766097,19.7485,19.7647,19.7431,19.7539,33931.303
2010-11-09 14:00:00,36.5,36.5,36.47,36.5,43804.75594493117,19.7539,19.7539,19.7377,19.7539,43804.7559
2010-11-09 14:05:00,36.5,36.52,36.49,36.5,29620.3587818106,19.7539,19.7647,19.7485,19.7539,29620.3588
2010-11-09 14:10:00,36.5,36.52,36.5,36.52,26839.104436100683,19.7539,19.7647,19.7539,19.7647,26839.1044
2010-11-09 14:15:00,36.52,36.54,36.51,36.52,49089.13920178001,19.7647,19.7755,19.7593,19.7647,49089.1392
2010-11-09 14:20:00,36.52,36.52,36.49,36.49,43109.442358503686,19.7647,19.7647,19.7485,19.7485,43109.4424
2010-11-09 14:25:00,36.49,36.52,36.49,36.52,28229.73160895564,19.7485,19.7647,19.7485,19.7647,28229.7316
2010-11-09 14:30:00,36.52,36.54,36.52,36.54,19329.71770268392,19.7647,19.7755,19.7647,19.7755,19329.7177
2010-11-09 14:35:00,36.54,36.61,36.54,36.61,69809.48407731888,19.7755,19.8134,19.7755,19.8134,69809.4841
2010-11-09 14:40:00,36.61,36.67,36.61,36.65,36156.3064942289,19.8134,19.8459,19.8134,19.8351,36156.3065
2010-11-09 14:45:00,36.65,36.67,36.64,36.65,48811.01376720901,19.8351,19.8459,19.8297,19.8351,48811.0138
2010-11-09 14:50:00,36.64,36.65,36.57,36.57,33235.98943123349,19.8297,19.8351,19.7918,19.7918,33235.9894
2010-11-09 14:55:00,36.57,36.58,36.55,36.55,32540.67584480601,19.7918,19.7972,19.781,19.781,32540.6758
2010-11-09 15:00:00,36.57,36.57,36.52,36.54,44500.06953135865,19.7918,19.7918,19.7647,19.7755,44500.0695
2010-11-09 15:05:00,36.54,36.54,36.51,36.52,29203.17062995411,19.7755,19.7755,19.7593,19.7647,29203.1706
2010-11-09 15:10:00,36.52,36.52,36.47,36.5,56181.33778334029,19.7647,19.7647,19.7377,19.7539,56181.3378
2010-11-09 15:15:00,36.5,36.54,36.49,36.54,26700.041718815188,19.7539,19.7755,19.7485,19.7755,26700.0417
2010-11-09 15:20:00,36.54,36.54,36.47,36.47,27673.48073981365,19.7755,19.7755,19.7377,19.7377,27673.4807
2010-11-09 15:25:00,36.48,36.52,36.46,36.49,46168.8221387846,19.7431,19.7647,19.7322,19.7485,46168.8221
2010-11-09 15:30:00,36.49,36.54,36.47,36.53,65081.35168961202,19.7485,19.7755,19.7377,19.7701,65081.3517
2010-11-09 15:35:00,36.54,36.54,36.44,36.45,94562.64775413711,19.7755,19.7755,19.7214,19.7268,94562.6478
2010-11-09 15:40:00,36.46,36.47,36.39,36.42,99847.03101098596,19.7322,19.7377,19.6944,19.7106,99847.031
2010-11-09 15:45:00,36.42,36.45,36.32,36.32,168961.20150187737,19.7106,19.7268,19.6565,19.6565,168961.2015
2010-11-09 15:50:00,36.33,36.34,36.32,36.33,194965.92963426508,19.6619,19.6673,19.6565,19.6619,194965.9296
2010-11-09 15:55:00,36.34,36.46,36.33,36.45,320956.75149492425,19.6673,19.7322,19.6619,19.7268,320956.7515
2010-11-10 09:30:00,36.47,36.65,36.36,36.65,55346.96147962732,19.7377,19.8351,19.6781,19.8351,55346.9615
2010-11-10 09:35:00,36.65,36.65,36.44,36.47,55346.96147962732,19.8351,19.8351,19.7214,19.7377,55346.9615
2010-11-10 09:40:00,36.45,36.46,36.39,36.42,30176.60965095258,19.7268,19.7322,19.6944,19.7106,30176.6097
2010-11-10 09:45:00,36.42,36.45,36.34,36.34,63690.724516757065,19.7106,19.7268,19.6673,19.6673,63690.7245
2010-11-10 09:50:00,36.34,36.45,36.34,36.44,103323.59894312336,19.6673,19.7268,19.6673,19.7214,103323.5989
2010-11-10 09:55:00,36.45,36.46,36.36,36.44,49506.327353636494,19.7268,19.7322,19.6781,19.7214,49506.3274
2010-11-10 10:00:00,36.46,36.46,36.44,36.45,28507.85704352664,19.7322,19.7322,19.7214,19.7268,28507.857
2010-11-10 10:05:00,36.45,36.48,36.34,36.47,56737.58865248227,19.7268,19.7431,19.6673,19.7377,56737.5887
2010-11-10 10:10:00,36.47,36.53,36.42,36.53,38937.560839938815,19.7377,19.7701,19.7106,19.7701,38937.5608
2010-11-10 10:15:00,36.53,36.57,36.51,36.57,26560.979001529693,19.7701,19.7918,19.7593,19.7918,26560.979
2010-11-10 10:20:00,36.57,36.65,36.54,36.64,30315.67236823808,19.7918,19.8351,19.7755,19.8297,30315.6724
2010-11-10 10:25:00,36.63,36.63,36.54,36.54,33096.92671394799,19.8243,19.8243,19.7755,19.7755,33096.9267
2010-11-10 10:30:00,36.54,36.59,36.54,36.58,32262.550410235017,19.7755,19.8026,19.7755,19.7972,32262.5504
2010-11-10 10:35:00,36.58,36.71,36.58,36.7,45612.57126964261,19.7972,19.8675,19.7972,19.8621,45612.5713
2010-11-10 10:40:00,36.7,36.75,36.7,36.72,54790.71061048533,19.8621,19.8892,19.8621,19.873,54790.7106
2010-11-10 10:45:00,36.71,36.74,36.69,36.69,57850.09039076624,19.8675,19.8838,19.8567,19.8567,57850.0904
2010-11-10 10:50:00,36.7,36.72,36.65,36.72,45751.63398692811,19.8621,19.873,19.8351,19.873,45751.634
2010-11-10 10:55:00,36.72,36.77,36.71,36.76,32679.738562091505,19.873,19.9,19.8675,19.8946,32679.7386
2010-11-10 11:00:00,36.76,36.81,36.75,36.77,51453.20539563344,19.8946,19.9217,19.8892,19.9,51453.2054
2010-11-10 11:05:00,36.77,36.77,36.72,36.72,24892.22639410374,19.9,19.9,19.873,19.873,24892.2264
2010-11-10 11:10:00,36.72,36.72,36.7,36.72,23779.724655819777,19.873,19.873,19.8621,19.873,23779.7247
2010-11-10 11:15:00,36.71,36.72,36.69,36.72,35182.86747323043,19.8675,19.873,19.8567,19.873,35182.8675
2010-11-10 11:20:00,36.73,36.83,36.73,36.81,87053.26102072035,19.8784,19.9325,19.8784,19.9217,87053.261
2010-11-10 11:25:00,36.81,36.81,36.77,36.8,24614.100959532752,19.9217,19.9217,19.9,19.9163,24614.101
2010-11-10 11:30:00,36.8,36.87,36.8,36.84,43248.50507578919,19.9163,19.9541,19.9163,19.9379,43248.5051
2010-11-10 11:35:00,36.83,36.84,36.8,36.8,48393.82561535253,19.9325,19.9379,19.9163,19.9163,48393.8256
2010-11-10 11:40:00,36.8,36.81,36.78,36.8,14879.710749548049,19.9163,19.9217,19.9054,19.9163,14879.7107
2010-11-10 11:45:00,36.8,36.84,36.8,36.83,31845.362258378533,19.9163,19.9379,19.9163,19.9325,31845.3623
2010-11-10 11:50:00,36.83,36.92,36.83,36.89,84550.13210958143,19.9325,19.9812,19.9325,19.965,84550.1321
2010-11-10 11:55:00,36.9,36.95,36.9,36.94,52982.89528577389,19.9704,19.9974,19.9704,19.992,52982.8953
2010-11-10 12:00:00,36.94,36.98,36.91,36.96,39771.93714365179,19.992,20.0137,19.9758,20.0028,39771.9371
2010-11-10 12:05:00,36.96,36.96,36.92,36.93,22806.285634821303,20.0028,20.0028,19.9812,19.9866,22806.2856
2010-11-10 12:10:00,36.93,36.99,36.9,36.96,46725.07300792658,19.9866,20.0191,19.9704,20.0028,46725.073
2010-11-10 12:15:00,36.96,36.97,36.94,36.95,20442.21944096788,20.0028,20.0083,19.992,19.9974,20442.2194
2010-11-10 12:20:00,36.95,36.98,36.93,36.95,35182.86747323043,19.9974,20.0137,19.9866,19.9974,35182.8675
2010-11-10 12:25:00,36.95,37.0,36.94,36.99,51314.14267834794,19.9974,20.0245,19.992,20.0191,51314.1427
2010-11-10 12:30:00,37.0,37.02,36.94,36.95,41579.75246836324,20.0245,20.0353,19.992,19.9974,41579.7525
2010-11-10 12:35:00,36.94,36.94,36.86,36.88,30732.860520094564,19.992,19.992,19.9487,19.9596,30732.8605
2010-11-10 12:40:00,36.87,36.88,36.82,36.83,37825.05910165485,19.9541,19.9596,19.9271,19.9325,37825.0591
2010-11-10 12:45:00,36.83,36.86,36.83,36.86,25726.60269781672,19.9325,19.9487,19.9325,19.9487,25726.6027
2010-11-10 12:50:00,36.86,36.89,36.86,36.88,22945.3483521068,19.9487,19.965,19.9487,19.9596,22945.3484
2010-11-10 12:55:00,36.88,36.89,36.85,36.87,31428.174106522045,19.9596,19.965,19.9433,19.9541,31428.1741
2010-11-10 13:00:00,36.85,36.85,36.79,36.8,23501.599221248784,19.9433,19.9433,19.9108,19.9163,23501.5992
2010-11-10 13:05:00,36.81,36.9,36.81,36.9,66611.04157975248,19.9217,19.9704,19.9217,19.9704,66611.0416
2010-11-10 13:10:00,36.9,36.95,36.9,36.94,24753.163676818247,19.9704,19.9974,19.9704,19.992,24753.1637
2010-11-10 13:15:00,36.95,37.0,36.93,36.99,37825.05910165485,19.9974,20.0245,19.9866,20.0191,37825.0591
2010-11-10 13:20:00,37.0,37.03,36.98,37.01,21971.90933110833,20.0245,20.0407,20.0137,20.0299,21971.9093
2010-11-10 13:25:00,37.01,37.06,37.0,37.05,22667.22291753581,20.0299,20.057,20.0245,20.0516,22667.2229
2010-11-10 13:30:00,37.05,37.08,37.0,37.01,32262.550410235017,20.0516,20.0678,20.0245,20.0299,32262.5504
2010-11-10 13:35:00,37.02,37.05,37.01,37.04,14879.710749548049,20.0353,20.0516,20.0299,20.0461,14879.7107
2010-11-10 13:40:00,37.04,37.06,37.0,37.03,29203.17062995411,20.0461,20.057,20.0245,20.0407,29203.1706
2010-11-10 13:45:00,37.03,37.05,37.02,37.05,20025.03128911139,20.0407,20.0516,20.0353,20.0516,20025.0313
2010-11-10 13:50:00,37.05,37.07,37.01,37.06,26978.16715338618,20.0516,20.0624,20.0299,20.057,26978.1672
2010-11-10 13:55:00,37.06,37.16,37.06,37.13,28646.91976081213,20.057,20.1111,20.057,20.0949,28646.9198
2010-11-10 14:00:00,37.13,37.18,37.1,37.17,41718.81518564873,20.0949,20.1219,20.0786,20.1165,41718.8152
2010-11-10 14:05:00,37.18,37.19,37.14,37.15,52426.64441663191,20.1219,20.1273,20.1003,20.1057,52426.6444
2010-11-10 14:10:00,37.15,37.15,37.1,37.11,36573.49464608539,20.1057,20.1057,20.0786,20.084,36573.4946
2010-11-10 14:15:00,37.11,37.12,37.1,37.11,34348.49116951745,20.084,20.0894,20.0786,20.084,34348.4912
2010-11-10 14:20:00,37.11,37.11,37.08,37.08,49923.51550549298,20.084,20.084,20.0678,20.0678,49923.5155
2010-11-10 14:25:00,37.09,37.09,37.07,37.08,33514.114865804484,20.0732,20.0732,20.0624,20.0678,33514.1149
2010-11-10 14:30:00,37.08,37.08,37.01,37.03,54790.71061048533,20.0678,20.0678,20.0299,20.0407,54790.7106
2010-11-10 14:35:00,37.02,37.03,37.0,37.02,23779.724655819777,20.0353,20.0407,20.0245,20.0353,23779.7247
2010-11-10 14:40:00,37.03,37.03,36.94,36.96,103045.47350855236,20.0407,20.0407,19.992,20.0028,103045.4735
2010-11-10 14:45:00,36.96,36.97,36.93,36.95,63412.59908218607,20.0028,20.0083,19.9866,19.9974,63412.5991
2010-11-10 14:50:00,36.95,36.97,36.9,36.94,71200.11125017384,19.9974,20.0083,19.9704,19.992,71200.1113
2010-11-10 14:55:00,36.94,36.94,36.92,36.94,35600.05562508692,19.992,19.992,19.9812,19.992,35600.0556
2010-11-10 15:00:00,36.94,36.96,36.92,36.94,36434.431928799895,19.992,20.0028,19.9812,19.992,36434.4319
2010-11-10 15:05:00,36.94,36.95,36.9,36.92,24753.163676818247,19.992,19.9974,19.9704,19.9812,24753.1637
2010-11-10 15:10:00,36.92,36.97,36.92,36.97,49228.20191906551,19.9812,20.0083,19.9812,20.0083,49228.2019
2010-11-10 15:15:00,36.97,36.98,36.93,36.95,39493.8117090808,20.0083,20.0137,19.9866,19.9974,39493.8117
2010-11-10 15:20:00,36.96,36.96,36.94,36.96,35878.18105965791,20.0028,20.0028,19.992,20.0028,35878.1811
2010-11-10 15:25:00,36.96,36.98,36.94,36.95,58128.21582533723,20.0028,20.0137,19.992,19.9974,58128.2158
2010-11-10 15:30:00,36.95,36.96,36.93,36.94,78987.6234181616,19.9974,20.0028,19.9866,19.992,78987.6234
2010-11-10 15:35:00,36.94,36.94,36.88,36.91,86497.01015157838,19.992,19.992,19.9596,19.9758,86497.0102
2010-11-10 15:40:00,36.91,36.93,36.9,36.91,97204.83938256156,19.9758,19.9866,19.9704,19.9758,97204.8394
2010-11-10 15:45:00,36.92,36.96,36.91,36.91,120011.12501738284,19.9812,20.0028,19.9758,19.9758,120011.125
2010-11-10 15:50:00,36.91,36.95,36.91,36.94,77736.05896259214,19.9758,19.9974,19.9758,19.992,77736.059
2010-11-10 15:55:00,36.94,36.99,36.93,36.96,176192.46280072315,19.992,20.0191,19.9866,20.0028,176192.4628
2010-11-11 09:30:00,36.75,36.95,36.73,36.85,76067.30635516619,19.8892,19.9974,19.8784,19.9433,76067.3064
2010-11-11 09:35:00,36.85,36.98,36.83,36.94,22667.22291753581,19.9433,20.0137,19.9325,19.992,22667.2229
2010-11-11 09:40:00,36.94,36.97,36.79,36.85,44500.06953135865,19.992,20.0083,19.9108,19.9433,44500.0695
2010-11-11 09:45:00,36.84,36.88,36.71,36.86,64525.100820470034,19.9379,19.9596,19.8675,19.9487,64525.1008
2010-11-11 09:50:00,36.85,36.9,36.74,36.9,45890.6967042136,19.9433,19.9704,19.8838,19.9704,45890.6967
2010-11-11 09:55:00,36.89,36.95,36.88,36.89,25031.28911138924,19.965,19.9974,19.9596,19.965,25031.2891
2010-11-11 10:00:00,36.89,36.97,36.87,36.91,21137.53302739536,19.965,20.0083,19.9541,19.9758,21137.533
2010-11-11 10:05:00,36.9,36.99,36.85,36.99,26004.72813238771,19.9704,20.0191,19.9433,20.0191,26004.7281
2010-11-11 10:10:00,37.01,37.03,36.96,36.98,20998.47031010986,20.0299,20.0407,20.0028,20.0137,20998.4703
2010-11-11 10:15:00,36.98,37.05,36.98,37.02,41301.62703379225,20.0137,20.0516,20.0137,20.0353,41301.627
2010-11-11 10:20:00,37.01,37.04,36.98,37.03,53817.27158948686,20.0299,20.0461,20.0137,20.0407,53817.2716
2010-11-11 10:25:00,37.03,37.08,37.0,37.03,63412.59908218607,20.0407,20.0678,20.0245,20.0407,63412.5991
2010-11-11 10:30:00,37.02,37.03,36.98,37.03,48811.01376720901,20.0353,20.0407,20.0137,20.0407,48811.0138
2010-11-11 10:35:00,37.03,37.03,36.93,36.98,34626.61660408845,20.0407,20.0407,19.9866,20.0137,34626.6166
2010-11-11 10:40:00,36.97,37.02,36.95,36.96,26978.16715338618,20.0083,20.0353,19.9974,20.0028,26978.1672
2010-11-11 10:45:00,36.95,36.97,36.91,36.91,23918.78737310527,19.9974,20.0083,19.9758,19.9758,23918.7874
2010-11-11 10:50:00,36.91,36.93,36.88,36.93,28229.73160895564,19.9758,19.9866,19.9596,19.9866,28229.7316
2010-11-11 10:55:00,36.93,37.0,36.93,36.98,13210.958142122096,19.9866,20.0245,19.9866,20.0137,13210.9581
2010-11-11 11:00:00,36.99,37.03,36.98,37.01,36990.682797941874,20.0191,20.0407,20.0137,20.0299,36990.6828
2010-11-11 11:05:00,37.0,37.0,36.91,36.91,24753.163676818247,20.0245,20.0245,19.9758,19.9758,24753.1637
2010-11-11 11:10:00,36.91,37.0,36.88,37.0,28646.91976081213,19.9758,20.0245,19.9596,20.0245,28646.9198
2010-11-11 11:15:00,36.99,37.05,36.99,37.05,69114.1704908914,20.0191,20.0516,20.0191,20.0516,69114.1705
2010-11-11 11:20:00,37.06,37.06,37.02,37.04,62578.22277847309,20.057,20.057,20.0353,20.0461,62578.2228
2010-11-11 11:25:00,37.03,37.08,37.01,37.06,31984.424975664027,20.0407,20.0678,20.0299,20.057,31984.425
2010-11-11 11:30:00,37.06,37.11,37.06,37.1,23779.724655819777,20.057,20.084,20.057,20.0786,23779.7247
2010-11-11 11:35:00,37.11,37.17,37.08,37.14,29064.107912668616,20.084,20.1165,20.0678,20.1003,29064.1079
2010-11-11 11:40:00,37.13,37.17,37.13,37.17,54929.77332777083,20.0949,20.1165,20.0949,20.1165,54929.7733
2010-11-11 11:45:00,37.18,37.24,37.16,37.23,35739.118342372414,20.1219,20.1544,20.1111,20.149,35739.1183
2010-11-11 11:50:00,37.23,37.25,37.17,37.2,30871.923237380062,20.149,20.1598,20.1165,20.1327,30871.9232
2010-11-11 11:55:00,37.21,37.23,37.18,37.21,28646.91976081213,20.1381,20.149,20.1219,20.1381,28646.9198
2010-11-11 12:00:00,37.21,37.22,37.19,37.22,17243.776943401477,20.1381,20.1436,20.1273,20.1436,17243.7769
2010-11-11 12:05:00,37.22,37.27,37.21,37.25,52565.7071339174,20.1436,20.1706,20.1381,20.1598,52565.7071
2010-11-11 12:10:00,37.24,37.28,37.23,37.26,24614.100959532752,20.1544,20.176,20.149,20.1652,24614.101
2010-11-11 12:15:00,37.26,37.3,37.25,37.29,24753.163676818247,20.1652,20.1869,20.1598,20.1814,24753.1637
2010-11-11 12:20:00,37.29,37.32,37.29,37.32,43387.56779307468,20.1814,20.1977,20.1814,20.1977,43387.5678
2010-11-11 12:25:00,37.32,37.34,37.28,37.29,51870.39354748992,20.1977,20.2085,20.176,20.1814,51870.3935
2010-11-11 12:30:00,37.29,37.31,37.24,37.28,67584.48060075095,20.1814,20.1923,20.1544,20.176,67584.4806
2010-11-11 12:35:00,37.28,37.28,37.23,37.26,16131.275205117508,20.176,20.176,20.149,20.1652,16131.2752
2010-11-11 12:40:00,37.26,37.3,37.26,37.29,15714.087053261022,20.1652,20.1869,20.1652,20.1814,15714.0871
2010-11-11 12:45:00,37.29,37.31,37.29,37.29,13767.209011264082,20.1814,20.1923,20.1814,20.1814,13767.209
2010-11-11 12:50:00,37.29,37.31,37.29,37.31,32957.8639966625,20.1814,20.1923,20.1814,20.1923,32957.864
2010-11-11 12:55:00,37.31,37.32,37.3,37.3,26004.72813238771,20.1923,20.1977,20.1869,20.1869,26004.7281
2010-11-11 13:00:00,37.3,37.31,37.26,37.26,25031.28911138924,20.1869,20.1923,20.1652,20.1652,25031.2891
2010-11-11 13:05:00,37.27,37.31,37.26,37.3,23223.4737866778,20.1706,20.1923,20.1652,20.1869,23223.4738
2010-11-11 13:10:00,37.29,37.36,37.29,37.36,17243.776943401477,20.1814,20.2193,20.1814,20.2193,17243.7769
2010-11-11 13:15:00,37.36,37.36,37.34,37.34,24196.912807676264,20.2193,20.2193,20.2085,20.2085,24196.9128
2010-11-11 13:20:00,37.33,37.35,37.33,37.34,18495.341398970937,20.2031,20.2139,20.2031,20.2085,18495.3414
2010-11-11 13:25:00,37.33,37.34,37.3,37.3,19329.71770268392,20.2031,20.2085,20.1869,20.1869,19329.7177
2010-11-11 13:30:00,37.3,37.31,37.29,37.29,16965.651508830484,20.1869,20.1923,20.1814,20.1814,16965.6515
2010-11-11 13:35:00,37.29,37.34,37.29,37.34,22389.09748296482,20.1814,20.2085,20.1814,20.2085,22389.0975
2010-11-11 13:40:00,37.34,37.39,37.34,37.39,33235.98943123349,20.2085,20.2356,20.2085,20.2356,33235.9894
2010-11-11 13:45:00,37.39,37.39,37.36,37.36,18495.341398970937,20.2356,20.2356,20.2193,20.2193,18495.3414
2010-11-11 13:50:00,37.36,37.36,37.34,37.35,28785.982478097623,20.2193,20.2193,20.2085,20.2139,28785.9825
2010-11-11 13:55:00,37.35,37.35,37.34,37.34,10985.954665554164,20.2139,20.2139,20.2085,20.2085,10985.9547
2010-11-11 14:00:00,37.34,37.35,37.3,37.32,19468.780419969407,20.2085,20.2139,20.1869,20.1977,19468.7804
2010-11-11 14:05:00,37.32,37.32,37.3,37.31,12098.456403838132,20.1977,20.1977,20.1869,20.1923,12098.4564
2010-11-11 14:10:00,37.31,37.34,37.31,37.34,22945.3483521068,20.1923,20.2085,20.1923,20.2085,22945.3484
2010-11-11 14:15:00,37.34,37.39,37.33,37.39,30732.860520094564,20.2085,20.2356,20.2031,20.2356,30732.8605
2010-11-11 14:20:00,37.39,37.39,37.36,37.37,17939.090529828954,20.2356,20.2356,20.2193,20.2247,17939.0905
2010-11-11 14:25:00,37.37,37.42,37.36,37.41,50479.76637463496,20.2247,20.2518,20.2193,20.2464,50479.7664
2010-11-11 14:30:00,37.41,37.45,37.41,37.44,24475.03824224725,20.2464,20.268,20.2464,20.2626,24475.0382
2010-11-11 14:35:00,37.45,37.47,37.43,37.43,32957.8639966625,20.268,20.2789,20.2572,20.2572,32957.864
2010-11-11 14:40:00,37.43,37.44,37.38,37.39,20998.47031010986,20.2572,20.2626,20.2302,20.2356,20998.4703
2010-11-11 14:45:00,37.39,37.42,37.36,37.36,48532.88833263802,20.2356,20.2518,20.2193,20.2193,48532.8883
2010-11-11 14:50:00,37.36,37.36,37.29,37.3,25448.477263245724,20.2193,20.2193,20.1814,20.1869,25448.4773
2010-11-11 14:55:00,37.29,37.31,37.29,37.3,20581.28215825337,20.1814,20.1923,20.1814,20.1869,20581.2822
2010-11-11 15:00:00,37.3,37.31,37.28,37.29,31010.98595466556,20.1869,20.1923,20.176,20.1814,31010.986
2010-11-11 15:05:00,37.28,37.31,37.28,37.31,16270.337922403003,20.176,20.1923,20.176,20.1923,16270.3379
2010-11-11 15:10:00,37.3,37.33,37.29,37.29,29064.107912668616,20.1869,20.2031,20.1814,20.1814,29064.1079
2010-11-11 15:15:00,37.29,37.32,37.29,37.32,34487.553886802954,20.1814,20.1977,20.1814,20.1977,34487.5539
2010-11-11 15:20:00,37.31,37.33,37.3,37.3,25865.66541510221,20.1923,20.2031,20.1869,20.1869,25865.6654
2010-11-11 15:25:00,37.31,37.32,37.29,37.31,26143.790849673205,20.1923,20.1977,20.1814,20.1923,26143.7908
2010-11-11 15:30:00,37.31,37.31,37.21,37.24,89556.38993185927,20.1923,20.1923,20.1381,20.1544,89556.3899
2010-11-11 15:35:00,37.23,37.29,37.23,37.29,47837.57474621054,20.149,20.1814,20.149,20.1814,47837.5747
2010-11-11 15:40:00,37.29,37.31,37.26,37.31,72173.55027117231,20.1814,20.1923,20.1652,20.1923,72173.5503
2010-11-11 15:45:00,37.31,37.36,37.31,37.34,145876.79043248505,20.1923,20.2193,20.1923,20.2085,145876.7904
2010-11-11 15:50:00,37.35,37.37,37.34,37.36,150326.7973856209,20.2139,20.2247,20.2085,20.2193,150326.7974
2010-11-11 15:55:00,37.36,37.36,37.28,37.34,453205.3956334307,20.2193,20.2193,20.176,20.2085,453205.3956
2010-11-12 09:30:00,37.16,37.16,36.92,37.03,95953.27492699208,20.1111,20.1111,19.9812,20.0407,95953.2749
2010-11-12 09:35:00,37.03,37.16,37.01,37.04,26143.790849673205,20.0407,20.1111,20.0299,20.0461,26143.7908
2010-11-12 09:40:00,37.04,37.18,37.01,37.18,48671.95104992352,20.0461,20.1219,20.0299,20.1219,48671.951
2010-11-12 09:45:00,37.16,37.18,37.1,37.16,57850.09039076624,20.1111,20.1219,20.0786,20.1111,57850.0904
2010-11-12 09:50:00,37.16,37.34,37.16,37.32,57432.90223890975,20.1111,20.2085,20.1111,20.1977,57432.9022
2010-11-12 09:55:00,37.32,37.32,37.18,37.26,66471.97886246697,20.1977,20.1977,20.1219,20.1652,66471.9789
2010-11-12 10:00:00,37.25,37.27,37.2,37.21,45334.44583507162,20.1598,20.1706,20.1327,20.1381,45334.4458
2010-11-12 10:05:00,37.21,37.21,37.05,37.08,64107.91266861355,20.1381,20.1381,20.0516,20.0678,64107.9127
2010-11-12 10:10:00,37.1,37.18,37.09,37.09,24196.912807676264,20.0786,20.1219,20.0732,20.0732,24196.9128
2010-11-12 10:15:00,37.1,37.23,37.1,37.18,22528.16020025032,20.0786,20.149,20.0786,20.1219,22528.1602
2010-11-12 10:20:00,37.17,37.18,37.14,37.18,10846.89194826867,20.1165,20.1219,20.1003,20.1219,10846.8919
2010-11-12 10:25:00,37.18,37.18,37.03,37.03,21971.90933110833,20.1219,20.1219,20.0407,20.0407,21971.9093
2010-11-12 10:30:00,37.05,37.05,36.96,37.0,32123.48769294952,20.0516,20.0516,20.0028,20.0245,32123.4877
2010-11-12 10:35:00,36.99,36.99,36.88,36.95,31706.299541093034,20.0191,20.0191,19.9596,19.9974,31706.2995
2010-11-12 10:40:00,36.95,36.97,36.9,36.97,20859.40759282437,19.9974,20.0083,19.9704,20.0083,20859.4076
2010-11-12 10:45:00,36.98,37.03,36.98,37.03,31984.424975664027,20.0137,20.0407,20.0137,20.0407,31984.425
2010-11-12 10:50:00,37.04,37.04,36.87,36.87,34765.679321373944,20.0461,20.0461,19.9541,19.9541,34765.6793
2010-11-12 10:55:00,36.87,36.9,36.83,36.88,31845.362258378533,19.9541,19.9704,19.9325,19.9596,31845.3623
2010-11-12 11:00:00,36.88,36.91,36.88,36.91,24753.163676818247,19.9596,19.9758,19.9596,19.9758,24753.1637
2010-11-12 11:05:00,36.91,36.91,36.8,36.82,24335.97552496176,19.9758,19.9758,19.9163,19.9271,24335.9755
2010-11-12 11:10:00,36.82,36.88,36.8,36.88,19051.59226811292,19.9271,19.9596,19.9163,19.9596,19051.5923
2010-11-12 11:15:00,36.87,36.89,36.85,36.87,18634.40411625643,19.9541,19.965,19.9433,19.9541,18634.4041
2010-11-12 11:20:00,36.87,36.93,36.87,36.93,10568.76651369768,19.9541,19.9866,19.9541,19.9866,10568.7665
2010-11-12 11:25:00,36.93,37.01,36.93,37.01,15018.773466833543,19.9866,20.0299,19.9866,20.0299,15018.7735
2010-11-12 11:30:00,37.0,37.03,36.99,37.0,21554.721179251843,20.0245,20.0407,20.0191,20.0245,21554.7212
2010-11-12 11:35:00,37.02,37.02,36.99,36.99,10012.515644555697,20.0353,20.0353,20.0191,20.0191,10012.5156
2010-11-12 11:40:00,37.0,37.0,36.98,37.0,9178.13934084272,20.0245,20.0245,20.0137,20.0245,9178.1393
2010-11-12 11:45:00,37.0,37.0,36.95,36.95,19746.9058545404,20.0245,20.0245,19.9974,19.9974,19746.9059
2010-11-12 11:50:00,36.96,36.97,36.86,36.87,23779.724655819777,20.0028,20.0083,19.9487,19.9541,23779.7247
2010-11-12 11:55:00,36.87,36.9,36.87,36.9,5701.571408705327,19.9541,19.9704,19.9541,19.9704,5701.5714
2010-11-12 12:00:00,36.9,36.91,36.85,36.85,11681.268251981644,19.9704,19.9758,19.9433,19.9433,11681.2683
2010-11-12 12:05:00,36.85,36.86,36.83,36.83,8621.888471700739,19.9433,19.9487,19.9325,19.9325,8621.8885
2010-11-12 12:10:00,36.83,36.83,36.78,36.8,17660.96509525796,19.9325,19.9325,19.9054,19.9163,17660.9651
2010-11-12 12:15:00,36.8,36.8,36.74,36.76,31289.111389236547,19.9163,19.9163,19.8838,19.8946,31289.1114
2010-11-12 12:20:00,36.76,36.77,36.7,36.71,43109.442358503686,19.8946,19.9,19.8621,19.8675,43109.4424
2010-11-12 12:25:00,36.71,36.71,36.66,36.67,32401.613127520515,19.8675,19.8675,19.8405,19.8459,32401.6131
2010-11-12 12:30:00,36.67,36.71,36.57,36.57,92893.89514671118,19.8459,19.8675,19.7918,19.7918,92893.8951
2010-11-12 12:35:00,36.57,36.61,36.55,36.56,99151.71742455848,19.7918,19.8134,19.781,19.7864,99151.7174
2010-11-12 12:40:00,36.56,36.57,36.52,36.55,69531.35864274789,19.7864,19.7918,19.7647,19.781,69531.3586
2010-11-12 12:45:00,36.54,36.56,36.5,36.53,24057.85009039077,19.7755,19.7864,19.7539,19.7701,24057.8501
2010-11-12 12:50:00,36.52,36.53,36.47,36.5,167292.4488944514,19.7647,19.7701,19.7377,19.7539,167292.4489
2010-11-12 12:55:00,36.5,36.52,36.46,36.47,33096.92671394799,19.7539,19.7647,19.7322,19.7377,33096.9267
2010-11-12 13:00:00,36.47,36.48,36.44,36.47,33514.114865804484,19.7377,19.7431,19.7214,19.7377,33514.1149
2010-11-12 13:05:00,36.46,36.49,36.44,36.45,43804.75594493117,19.7322,19.7485,19.7214,19.7268,43804.7559
2010-11-12 13:10:00,36.45,36.49,36.44,36.49,24614.100959532752,19.7268,19.7485,19.7214,19.7485,24614.101
2010-11-12 13:15:00,36.49,36.5,36.47,36.47,26282.8535669587,19.7485,19.7539,19.7377,19.7377,26282.8536
2010-11-12 13:20:00,36.46,36.48,36.44,36.46,72590.73842302879,19.7322,19.7431,19.7214,19.7322,72590.7384
2010-11-12 13:25:00,36.47,36.5,36.44,36.49,30593.79780280907,19.7377,19.7539,19.7214,19.7485,30593.7978
2010-11-12 13:30:00,36.49,36.51,36.47,36.49,23918.78737310527,19.7485,19.7593,19.7377,19.7485,23918.7874
2010-11-12 13:35:00,36.49,36.51,36.47,36.49,36990.682797941874,19.7485,19.7593,19.7377,19.7485,36990.6828
2010-11-12 13:40:00,36.49,36.54,36.49,36.53,29759.421499096094,19.7485,19.7755,19.7485,19.7701,29759.4215
2010-11-12 13:45:00,36.54,36.54,36.45,36.47,52704.769851202895,19.7755,19.7755,19.7268,19.7377,52704.7699
2010-11-12 13:50:00,36.47,36.5,36.46,36.49,35460.992907801425,19.7377,19.7539,19.7322,19.7485,35460.9929
2010-11-12 13:55:00,36.49,36.5,36.46,36.46,37546.93366708386,19.7485,19.7539,19.7322,19.7322,37546.9337
2010-11-12 14:00:00,36.45,36.46,36.4,36.41,52287.58169934641,19.7268,19.7322,19.6998,19.7052,52287.5817
2010-11-12 14:05:00,36.41,36.41,36.38,36.41,37825.05910165485,19.7052,19.7052,19.689,19.7052,37825.0591
2010-11-12 14:10:00,36.42,36.44,36.4,36.42,37964.12181894034,19.7106,19.7214,19.6998,19.7106,37964.1218
2010-11-12 14:15:00,36.42,36.47,36.42,36.47,26282.8535669587,19.7106,19.7377,19.7106,19.7377,26282.8536
2010-11-12 14:20:00,36.47,36.52,36.47,36.49,32679.738562091505,19.7377,19.7647,19.7377,19.7485,32679.7386
2010-11-12 14:25:00,36.49,36.49,36.44,36.44,22389.09748296482,19.7485,19.7485,19.7214,19.7214,22389.0975
2010-11-12 14:30:00,36.44,36.46,36.42,36.46,32540.67584480601,19.7214,19.7322,19.7106,19.7322,32540.6758
2010-11-12 14:35:00,36.46,36.48,36.44,36.47,66611.04157975248,19.7322,19.7431,19.7214,19.7377,66611.0416
2010-11-12 14:40:00,36.48,36.48,36.41,36.41,36851.62008065638,19.7431,19.7431,19.7052,19.7052,36851.6201
2010-11-12 14:45:00,36.41,36.49,36.41,36.48,50618.82909192046,19.7052,19.7485,19.7052,19.7431,50618.8291
2010-11-12 14:50:00,36.49,36.57,36.49,36.54,36851.62008065638,19.7485,19.7918,19.7485,19.7755,36851.6201
2010-11-12 14:55:00,36.55,36.56,36.53,36.53,40606.313447364766,19.781,19.7864,19.7701,19.7701,40606.3134
2010-11-12 15:00:00,36.52,36.56,36.5,36.56,40328.18801279378,19.7647,19.7864,19.7539,19.7864,40328.188
2010-11-12 15:05:00,36.57,36.62,36.56,36.59,36017.243776943404,19.7918,19.8188,19.7864,19.8026,36017.2438
2010-11-12 15:10:00,36.59,36.59,36.56,36.57,45751.63398692811,19.8026,19.8026,19.7864,19.7918,45751.634
2010-11-12 15:15:00,36.58,36.6,36.54,36.58,90529.82895285774,19.7972,19.808,19.7755,19.7972,90529.829
2010-11-12 15:20:00,36.58,36.59,36.49,36.49,107773.60589625922,19.7972,19.8026,19.7485,19.7485,107773.6059
2010-11-12 15:25:00,36.49,36.49,36.44,36.49,53956.33430677236,19.7485,19.7485,19.7214,19.7485,53956.3343
2010-11-12 15:30:00,36.48,36.51,36.47,36.5,85801.6965651509,19.7431,19.7593,19.7377,19.7539,85801.6966
2010-11-12 15:35:00,36.5,36.5,36.46,36.49,111389.23654568211,19.7539,19.7539,19.7322,19.7485,111389.2365
2010-11-12 15:40:00,36.49,36.5,36.41,36.46,129328.32707551109,19.7485,19.7539,19.7052,19.7322,129328.3271
2010-11-12 15:45:00,36.47,36.54,36.46,36.52,166040.88443888194,19.7377,19.7755,19.7322,19.7647,166040.8844
2010-11-12 15:50:00,36.51,36.52,36.46,36.47,127520.51175079962,19.7593,19.7647,19.7322,19.7377,127520.5118
2010-11-12 15:55:00,36.47,36.57,36.47,36.53,244611.31970518705,19.7377,19.7918,19.7377,19.7701,244611.3197
2010-11-15 09:30:00,36.72,36.85,36.57,36.57,57293.83952162426,19.873,19.9433,19.7918,19.7918,57293.8395
2010-11-15 09:35:00,36.62,36.65,36.54,36.55,89417.32721457379,19.8188,19.8351,19.7755,19.781,89417.3272
2010-11-15 09:40:00,36.54,36.55,36.29,36.36,136698.65109164233,19.7755,19.781,19.6402,19.6781,136698.6511
2010-11-15 09:45:00,36.36,36.54,36.36,36.48,50757.891809205954,19.6781,19.7755,19.6781,19.7431,50757.8918
2010-11-15 09:50:00,36.49,36.56,36.48,36.54,35460.992907801425,19.7485,19.7864,19.7431,19.7755,35460.9929
2010-11-15 09:55:00,36.55,36.6,36.51,36.51,39493.8117090808,19.781,19.808,19.7593,19.7593,39493.8117
2010-11-15 10:00:00,36.51,36.54,36.47,36.52,33653.17758308998,19.7593,19.7755,19.7377,19.7647,33653.1776
2010-11-15 10:05:00,36.52,36.52,36.42,36.42,70643.86038103185,19.7647,19.7647,19.7106,19.7106,70643.8604
2010-11-15 10:10:00,36.42,36.46,36.34,36.46,40745.37616465026,19.7106,19.7322,19.6673,19.7322,40745.3762
2010-11-15 10:15:00,36.47,36.54,36.45,36.54,19329.71770268392,19.7377,19.7755,19.7268,19.7755,19329.7177
2010-11-15 10:20:00,36.54,36.57,36.51,36.57,24196.912807676264,19.7755,19.7918,19.7593,19.7918,24196.9128
2010-11-15 10:25:00,36.57,36.57,36.49,36.5,54929.77332777083,19.7918,19.7918,19.7485,19.7539,54929.7733
2010-11-15 10:30:00,36.51,36.56,36.51,36.55,25031.28911138924,19.7593,19.7864,19.7593,19.781,25031.2891
2010-11-15 10:35:00,36.55,36.6,36.51,36.6,31010.98595466556,19.781,19.808,19.7593,19.808,31010.986
2010-11-15 10:40:00,36.59,36.6,36.58,36.59,33514.114865804484,19.8026,19.808,19.7972,19.8026,33514.1149
2010-11-15 10:45:00,36.59,36.62,36.57,36.57,91364.20525657073,19.8026,19.8188,19.7918,19.7918,91364.2053
2010-11-15 10:50:00,36.57,36.6,36.52,36.53,86218.88471700737,19.7918,19.808,19.7647,19.7701,86218.8847
2010-11-15 10:55:00,36.52,36.59,36.52,36.59,31706.299541093034,19.7647,19.8026,19.7647,19.8026,31706.2995
2010-11-15 11:00:00,36.59,36.65,36.54,36.56,36295.36921151439,19.8026,19.8351,19.7755,19.7864,36295.3692
2010-11-15 11:05:00,36.57,36.57,36.52,36.53,56181.33778334029,19.7918,19.7918,19.7647,19.7701,56181.3378
2010-11-15 11:10:00,36.53,36.54,36.52,36.53,39910.999860937285,19.7701,19.7755,19.7647,19.7701,39910.9999
2010-11-15 11:15:00,36.53,36.54,36.52,36.54,52704.769851202895,19.7701,19.7755,19.7647,19.7755,52704.7699
2010-11-15 11:20:00,36.54,36.61,36.53,36.59,43526.63051036018,19.7755,19.8134,19.7701,19.8026,43526.6305
2010-11-15 11:25:00,36.58,36.6,36.58,36.59,43526.63051036018,19.7972,19.808,19.7972,19.8026,43526.6305
2010-11-15 11:30:00,36.6,36.72,36.6,36.7,43943.81866221666,19.808,19.873,19.808,19.8621,43943.8187
2010-11-15 11:35:00,36.7,36.77,36.7,36.77,21693.78389653734,19.8621,19.9,19.8621,19.9,21693.7839
2010-11-15 11:40:00,36.77,36.85,36.77,36.85,45473.50855235712,19.9,19.9433,19.9,19.9433,45473.5086
2010-11-15 11:45:00,36.85,36.88,36.84,36.85,34209.42845223196,19.9433,19.9596,19.9379,19.9433,34209.4285
2010-11-15 11:50:00,36.85,36.86,36.79,36.86,27951.60617438465,19.9433,19.9487,19.9108,19.9487,27951.6062
2010-11-15 11:55:00,36.87,36.88,36.84,36.85,12376.581838409124,19.9541,19.9596,19.9379,19.9433,12376.5818
2010-11-15 12:00:00,36.84,36.85,36.82,36.83,58684.46669447921,19.9379,19.9433,19.9271,19.9325,58684.4667
2010-11-15 12:05:00,36.83,36.85,36.8,36.82,21415.658461966348,19.9325,19.9433,19.9163,19.9271,21415.6585
2010-11-15 12:10:00,36.81,36.82,36.75,36.77,40745.37616465026,19.9217,19.9271,19.8892,19.9,40745.3762
2010-11-15 12:15:00,36.77,36.77,36.72,36.75,21554.721179251843,19.9,19.9,19.873,19.8892,21554.7212
2010-11-15 12:20:00,36.75,36.75,36.7,36.72,20025.03128911139,19.8892,19.8892,19.8621,19.873,20025.0313
2010-11-15 12:25:00,36.72,36.76,36.72,36.75,39632.874426366296,19.873,19.8946,19.873,19.8892,39632.8744
2010-11-15 12:30:00,36.75,36.75,36.73,36.75,23362.53650396329,19.8892,19.8892,19.8784,19.8892,23362.5365
2010-11-15 12:35:00,36.75,36.76,36.75,36.76,24196.912807676264,19.8892,19.8946,19.8892,19.8946,24196.9128
2010-11-15 12:40:00,36.77,36.77,36.76,36.76,13628.146293978583,19.9,19.9,19.8946,19.8946,13628.1463
2010-11-15 12:45:00,36.75,36.76,36.75,36.76,37825.05910165485,19.8892,19.8946,19.8892,19.8946,37825.0591
2010-11-15 12:50:00,36.76,36.79,36.75,36.79,16687.52607425949,19.8946,19.9108,19.8892,19.9108,16687.5261
2010-11-15 12:55:00,36.79,36.83,36.78,36.8,27395.355305242665,19.9108,19.9325,19.9054,19.9163,27395.3553
2010-11-15 13:00:00,36.8,36.8,36.75,36.75,35043.80475594493,19.9163,19.9163,19.8892,19.8892,35043.8048
2010-11-15 13:05:00,36.75,36.79,36.75,36.79,14184.397163120568,19.8892,19.9108,19.8892,19.9108,14184.3972
2010-11-15 13:10:00,36.78,36.83,36.78,36.81,15575.024335975526,19.9054,19.9325,19.9054,19.9217,15575.0243
2010-11-15 13:15:00,36.81,36.84,36.8,36.84,7648.449450702267,19.9217,19.9379,19.9163,19.9379,7648.4495
2010-11-15 13:20:00,36.85,36.88,36.84,36.88,28368.79432624113,19.9433,19.9596,19.9379,19.9596,28368.7943
2010-11-15 13:25:00,36.88,36.9,36.88,36.9,18495.341398970937,19.9596,19.9704,19.9596,19.9704,18495.3414
2010-11-15 13:30:00,36.88,36.88,36.86,36.88,13071.895424836604,19.9596,19.9596,19.9487,19.9596,13071.8954
2010-11-15 13:35:00,36.87,36.91,36.86,36.87,84550.13210958143,19.9541,19.9758,19.9487,19.9541,84550.1321
2010-11-15 13:40:00,36.88,36.91,36.88,36.91,10707.829230983174,19.9596,19.9758,19.9596,19.9758,10707.8292
2010-11-15 13:45:00,36.91,36.91,36.9,36.91,39910.999860937285,19.9758,19.9758,19.9704,19.9758,39910.9999
2010-11-15 13:50:00,36.9,36.91,36.9,36.9,30732.860520094564,19.9704,19.9758,19.9704,19.9704,30732.8605
2010-11-15 13:55:00,36.9,36.91,36.88,36.88,27534.418022528163,19.9704,19.9758,19.9596,19.9596,27534.418
2010-11-15 14:00:00,36.88,36.9,36.86,36.9,29342.23334723961,19.9596,19.9704,19.9487,19.9704,29342.2333
2010-11-15 14:05:00,36.89,36.9,36.84,36.84,19468.780419969407,19.965,19.9704,19.9379,19.9379,19468.7804
2010-11-15 14:10:00,36.85,36.85,36.81,36.83,19329.71770268392,19.9433,19.9433,19.9217,19.9325,19329.7177
2010-11-15 14:15:00,36.83,36.85,36.79,36.79,29759.421499096094,19.9325,19.9433,19.9108,19.9108,29759.4215
2010-11-15 14:20:00,36.79,36.8,36.75,36.75,27673.48073981365,19.9108,19.9163,19.8892,19.8892,27673.4807
2010-11-15 14:25:00,36.75,36.79,36.75,36.79,14045.334445835071,19.8892,19.9108,19.8892,19.9108,14045.3344
2010-11-15 14:30:00,36.79,36.79,36.72,36.72,58128.21582533723,19.9108,19.9108,19.873,19.873,58128.2158
2010-11-15 14:35:00,36.73,36.73,36.69,36.72,28925.04519538312,19.8784,19.8784,19.8567,19.873,28925.0452
2010-11-15 14:40:00,36.71,36.75,36.71,36.74,25587.539980531223,19.8675,19.8892,19.8675,19.8838,25587.54
2010-11-15 14:45:00,36.74,36.77,36.74,36.77,19190.65498539841,19.8838,19.9,19.8838,19.9,19190.655
2010-11-15 14:50:00,36.77,36.87,36.77,36.85,56737.58865248227,19.9,19.9541,19.9,19.9433,56737.5887
2010-11-15 14:55:00,36.86,36.86,36.83,36.84,37825.05910165485,19.9487,19.9487,19.9325,19.9379,37825.0591
2010-11-15 15:00:00,36.84,36.85,36.81,36.83,53678.208872201365,19.9379,19.9433,19.9217,19.9325,53678.2089
2010-11-15 15:05:00,36.83,36.85,36.8,36.83,33792.24030037547,19.9325,19.9433,19.9163,19.9325,33792.2403
2010-11-15 15:10:00,36.83,36.87,36.83,36.85,78292.30983173412,19.9325,19.9541,19.9325,19.9433,78292.3098
2010-11-15 15:15:00,36.85,36.91,36.82,36.89,383674.0369906828,19.9433,19.9758,19.9271,19.965,383674.037
2010-11-15 15:20:00,36.88,36.88,36.81,36.84,316089.5563899319,19.9596,19.9596,19.9217,19.9379,316089.5564
2010-11-15 15:25:00,36.84,36.86,36.83,36.85,308023.9187873731,19.9379,19.9487,19.9325,19.9433,308023.9188
2010-11-15 15:30:00,36.85,36.86,36.8,36.85,162147.12835488806,19.9433,19.9487,19.9163,19.9433,162147.1284
2010-11-15 15:35:00,36.85,36.88,36.85,36.88,78848.5607008761,19.9433,19.9596,19.9433,19.9596,78848.5607
2010-11-15 15:40:00,36.88,36.88,36.85,36.86,57154.77680433876,19.9596,19.9596,19.9433,19.9487,57154.7768
2010-11-15 15:45:00,36.85,36.87,36.84,36.85,211375.3302739536,19.9433,19.9541,19.9379,19.9433,211375.3303
2010-11-15 15:50:00,36.85,36.86,36.79,36.79,210958.14212209708,19.9433,19.9487,19.9108,19.9108,210958.1421
2010-11-15 15:55:00,36.78,36.8,36.76,36.77,198025.309414546,19.9054,19.9163,19.8946,19.9,198025.3094
2010-11-16 09:30:00,36.49,36.52,36.39,36.41,115978.30621610348,19.7485,19.7647,19.6944,19.7052,115978.3062
2010-11-16 09:35:00,36.41,36.58,36.39,36.5,75789.1809205952,19.7052,19.7972,19.6944,19.7539,75789.1809
2010-11-16 09:40:00,36.5,36.54,36.33,36.33,88304.82547628981,19.7539,19.7755,19.6619,19.6619,88304.8255
2010-11-16 09:45:00,36.32,36.35,36.16,36.18,132387.70685579197,19.6565,19.6727,19.5699,19.5807,132387.7069
2010-11-16 09:50:00,36.19,36.29,36.18,36.19,94423.58503685164,19.5861,19.6402,19.5807,19.5861,94423.585
2010-11-16 09:55:00,36.19,36.23,36.18,36.22,62995.41093032959,19.5861,19.6078,19.5807,19.6024,62995.4109
2010-11-16 10:00:00,36.22,36.23,36.13,36.2,62717.2854957586,19.6024,19.6078,19.5536,19.5915,62717.2855
2010-11-16 10:05:00,36.19,36.19,36.14,36.17,55346.96147962732,19.5861,19.5861,19.5591,19.5753,55346.9615
2010-11-16 10:10:00,36.16,36.17,36.06,36.13,81212.62689472953,19.5699,19.5753,19.5158,19.5536,81212.6269
2010-11-16 10:15:00,36.14,36.19,36.13,36.13,52009.45626477542,19.5591,19.5861,19.5536,19.5536,52009.4563
2010-11-16 10:20:00,36.13,36.13,36.0,36.01,77318.87081073565,19.5536,19.5536,19.4833,19.4887,77318.8708
2010-11-16 10:25:00,36.0,36.07,36.0,36.03,44361.00681407315,19.4833,19.5212,19.4833,19.4995,44361.0068
2010-11-16 10:30:00,36.03,36.03,35.81,35.83,133361.14587679046,19.4995,19.4995,19.3805,19.3913,133361.1459
2010-11-16 10:35:00,35.84,35.85,35.8,35.83,93450.14601585316,19.3967,19.4021,19.3751,19.3913,93450.146
2010-11-16 10:40:00,35.84,35.92,35.79,35.91,62995.41093032959,19.3967,19.44,19.3696,19.4346,62995.4109
2010-11-16 10:45:00,35.92,35.93,35.8,35.83,63412.59908218607,19.44,19.4454,19.3751,19.3913,63412.5991
2010-11-16 10:50:00,35.83,35.85,35.77,35.77,79404.81157001808,19.3913,19.4021,19.3588,19.3588,79404.8116
2010-11-16 10:55:00,35.78,35.85,35.72,35.84,76623.55722430817,19.3642,19.4021,19.3318,19.3967,76623.5572
2010-11-16 11:00:00,35.85,35.88,35.83,35.83,89000.1390627173,19.4021,19.4183,19.3913,19.3913,89000.1391
2010-11-16 11:05:00,35.83,35.85,35.75,35.76,85106.38297872341,19.3913,19.4021,19.348,19.3534,85106.383
2010-11-16 11:10:00,35.77,35.83,35.75,35.8,61048.53288833264,19.3588,19.3913,19.348,19.3751,61048.5329
2010-11-16 11:15:00,35.8,35.8,35.71,35.72,65081.35168961202,19.3751,19.3751,19.3263,19.3318,65081.3517
2010-11-16 11:20:00,35.71,35.76,35.69,35.7,68279.79418717843,19.3263,19.3534,19.3155,19.3209,68279.7942
2010-11-16 11:25:00,35.69,35.69,35.55,35.56,132665.83229036297,19.3155,19.3155,19.2398,19.2452,132665.8323
2010-11-16 11:30:00,35.56,35.6,35.52,35.54,126268.94729523016,19.2452,19.2668,19.2235,19.2343,126268.9473
2010-11-16 11:35:00,35.52,35.53,35.44,35.49,120706.43860381033,19.2235,19.2289,19.1802,19.2073,120706.4386
2010-11-16 11:40:00,35.49,35.52,35.33,35.33,125990.82186065915,19.2073,19.2235,19.1207,19.1207,125990.8219
2010-11-16 11:45:00,35.33,35.43,35.29,35.43,163537.75552774302,19.1207,19.1748,19.099,19.1748,163537.7555
2010-11-16 11:50:00,35.42,35.42,35.38,35.38,53678.208872201365,19.1694,19.1694,19.1477,19.1477,53678.2089
2010-11-16 11:55:00,35.38,35.39,35.3,35.36,137115.83924349883,19.1477,19.1532,19.1045,19.1369,137115.8392
2010-11-16 12:00:00,35.37,35.48,35.37,35.42,70782.92309831735,19.1423,19.2019,19.1423,19.1694,70782.9231
2010-11-16 12:05:00,35.42,35.49,35.42,35.43,50201.640940063975,19.1694,19.2073,19.1694,19.1748,50201.6409
2010-11-16 12:10:00,35.43,35.47,35.38,35.47,75511.0554860242,19.1748,19.1965,19.1477,19.1965,75511.0555
2010-11-16 12:15:00,35.47,35.51,35.44,35.44,81490.75232930052,19.1965,19.2181,19.1802,19.1802,81490.7523
2010-11-16 12:20:00,35.44,35.47,35.41,35.41,114170.49089139202,19.1802,19.1965,19.164,19.164,114170.4909
2010-11-16 12:25:00,35.41,35.46,35.39,35.42,34765.679321373944,19.164,19.191,19.1532,19.1694,34765.6793
2010-11-16 12:30:00,35.42,35.44,35.37,35.44,64942.288972326525,19.1694,19.1802,19.1423,19.1802,64942.289
2010-11-16 12:35:00,35.44,35.46,35.43,35.43,64664.163537755536,19.1802,19.191,19.1748,19.1748,64664.1635
2010-11-16 12:40:00,35.44,35.47,35.41,35.45,60492.28201919066,19.1802,19.1965,19.164,19.1856,60492.282
2010-11-16 12:45:00,35.45,35.46,35.39,35.39,37685.99638436936,19.1856,19.191,19.1532,19.1532,37685.9964
2010-11-16 12:50:00,35.39,35.46,35.37,35.44,65081.35168961202,19.1532,19.191,19.1423,19.1802,65081.3517
2010-11-16 12:55:00,35.44,35.49,35.44,35.45,106522.04144068976,19.1802,19.2073,19.1802,19.1856,106522.0414
2010-11-16 13:00:00,35.45,35.46,35.44,35.45,78709.49798359061,19.1856,19.191,19.1802,19.1856,78709.498
2010-11-16 13:05:00,35.45,35.46,35.44,35.44,31845.362258378533,19.1856,19.191,19.1802,19.1802,31845.3623
2010-11-16 13:10:00,35.44,35.46,35.42,35.43,89278.26449728828,19.1802,19.191,19.1694,19.1748,89278.2645
2010-11-16 13:15:00,35.43,35.44,35.37,35.4,75093.86733416772,19.1748,19.1802,19.1423,19.1586,75093.8673
2010-11-16 13:20:00,35.41,35.46,35.41,35.45,30037.546933667087,19.164,19.191,19.164,19.1856,30037.5469
2010-11-16 13:25:00,35.44,35.46,35.44,35.44,75789.1809205952,19.1802,19.191,19.1802,19.1802,75789.1809
2010-11-16 13:30:00,35.45,35.51,35.42,35.5,466138.2283409818,19.1856,19.2181,19.1694,19.2127,466138.2283
2010-11-16 13:35:00,35.5,35.51,35.45,35.49,206369.0724516757,19.2127,19.2181,19.1856,19.2073,206369.0725
2010-11-16 13:40:00,35.49,35.5,35.48,35.5,56042.2750660548,19.2073,19.2127,19.2019,19.2127,56042.2751
2010-11-16 13:45:00,35.49,35.52,35.48,35.49,53261.02072034488,19.2073,19.2235,19.2019,19.2073,53261.0207
2010-11-16 13:50:00,35.49,35.57,35.49,35.57,44639.13224864414,19.2073,19.2506,19.2073,19.2506,44639.1322
2010-11-16 13:55:00,35.57,35.58,35.54,35.55,78153.24711444862,19.2506,19.256,19.2343,19.2398,78153.2471
2010-11-16 14:00:00,35.55,35.57,35.51,35.52,77875.12167987763,19.2398,19.2506,19.2181,19.2235,77875.1217
2010-11-16 14:05:00,35.52,35.54,35.48,35.53,91920.4561257127,19.2235,19.2343,19.2019,19.2289,91920.4561
2010-11-16 14:10:00,35.53,35.55,35.51,35.52,52843.83256848839,19.2289,19.2398,19.2181,19.2235,52843.8326
2010-11-16 14:15:00,35.52,35.53,35.48,35.49,150048.67195104994,19.2235,19.2289,19.2019,19.2073,150048.672
2010-11-16 14:20:00,35.49,35.54,35.49,35.53,77179.80809345015,19.2073,19.2343,19.2073,19.2289,77179.8081
2010-11-16 14:25:00,35.52,35.53,35.49,35.49,59936.03115004868,19.2235,19.2289,19.2073,19.2073,59936.0312
2010-11-16 14:30:00,35.5,35.5,35.47,35.49,58962.59212905021,19.2127,19.2127,19.1965,19.2073,58962.5921
2010-11-16 14:35:00,35.49,35.49,35.44,35.45,121958.0030593798,19.2073,19.2073,19.1802,19.1856,121958.0031
2010-11-16 14:40:00,35.44,35.46,35.43,35.45,74120.42831316925,19.1802,19.191,19.1748,19.1856,74120.4283
2010-11-16 14:45:00,35.44,35.47,35.44,35.45,113057.98915310806,19.1802,19.1965,19.1802,19.1856,113057.9892
2010-11-16 14:50:00,35.45,35.46,35.44,35.45,102489.22263941038,19.1856,19.191,19.1802,19.1856,102489.2226
2010-11-16 14:55:00,35.44,35.47,35.42,35.44,92198.5815602837,19.1802,19.1965,19.1694,19.1802,92198.5816
2010-11-16 15:00:00,35.43,35.44,35.42,35.42,51592.26811291893,19.1748,19.1802,19.1694,19.1694,51592.2681
2010-11-16 15:05:00,35.41,35.42,35.38,35.39,32957.8639966625,19.164,19.1694,19.1477,19.1532,32957.864
2010-11-16 15:10:00,35.39,35.39,35.32,35.33,61048.53288833264,19.1532,19.1532,19.1153,19.1207,61048.5329
2010-11-16 15:15:00,35.34,35.35,35.3,35.32,76901.68265887916,19.1261,19.1315,19.1045,19.1153,76901.6827
2010-11-16 15:20:00,35.32,35.37,35.31,35.37,47142.26115978307,19.1153,19.1423,19.1099,19.1423,47142.2612
2010-11-16 15:25:00,35.37,35.39,35.34,35.35,76067.30635516619,19.1423,19.1532,19.1261,19.1315,76067.3064
2010-11-16 15:30:00,35.35,35.39,35.34,35.38,121679.8776248088,19.1315,19.1532,19.1261,19.1477,121679.8776
2010-11-16 15:35:00,35.38,35.39,35.34,35.36,100820.47003198444,19.1477,19.1532,19.1261,19.1369,100820.47
2010-11-16 15:40:00,35.35,35.42,35.35,35.41,102906.41079126688,19.1315,19.1694,19.1315,19.164,102906.4108
2010-11-16 15:45:00,35.41,35.44,35.37,35.37,140592.4071756362,19.164,19.1802,19.1423,19.1423,140592.4072
2010-11-16 15:50:00,35.37,35.44,35.36,35.44,131553.330552079,19.1423,19.1802,19.1369,19.1802,131553.3306
2010-11-16 15:55:00,35.44,35.46,35.4,35.41,222222.22222222225,19.1802,19.191,19.1586,19.164,222222.2222
2010-11-17 09:30:00,35.39,35.41,35.03,35.17,201223.7519121124,19.1532,19.164,18.9583,19.0341,201223.7519
2010-11-17 09:35:00,35.18,35.29,35.17,35.25,109998.60937282717,19.0395,19.099,19.0341,19.0774,109998.6094
2010-11-17 09:40:00,35.26,35.34,35.09,35.1,194687.80419969407,19.0828,19.1261,18.9908,18.9962,194687.8042
2010-11-17 09:45:00,35.1,35.24,35.08,35.18,115839.24349881796,18.9962,19.072,18.9854,19.0395,115839.2435
2010-11-17 09:50:00,35.19,35.22,35.16,35.21,139618.96815463775,19.0449,19.0612,19.0287,19.0557,139618.9682
2010-11-17 09:55:00,35.21,35.22,35.13,35.13,115004.867195105,19.0557,19.0612,19.0124,19.0124,115004.8672
2010-11-17 10:00:00,35.14,35.14,35.11,35.13,163537.75552774302,19.0179,19.0179,19.0016,19.0124,163537.7555
2010-11-17 10:05:00,35.14,35.15,35.08,35.08,166875.26074259492,19.0179,19.0233,18.9854,18.9854,166875.2607
2010-11-17 10:10:00,35.08,35.11,34.98,35.04,139618.96815463775,18.9854,19.0016,18.9313,18.9637,139618.9682
2010-11-17 10:15:00,35.04,35.13,35.04,35.08,92059.5188429982,18.9637,19.0124,18.9637,18.9854,92059.5188
2010-11-17 10:20:00,35.08,35.14,35.07,35.11,128493.95077179807,18.9854,19.0179,18.98,19.0016,128493.9508
2010-11-17 10:25:00,35.12,35.16,35.11,35.16,101515.78361841192,19.007,19.0287,19.0016,19.0287,101515.7836
2010-11-17 10:30:00,35.16,35.23,35.14,35.21,122653.31664580728,19.0287,19.0666,19.0179,19.0557,122653.3166
2010-11-17 10:35:00,35.21,35.32,35.2,35.31,219997.2187456543,19.0557,19.1153,19.0503,19.1099,219997.2187
2010-11-17 10:40:00,35.32,35.47,35.32,35.39,113892.36545682103,19.1153,19.1965,19.1153,19.1532,113892.3655
2010-11-17 10:45:00,35.39,35.43,35.39,35.42,41996.94062021972,19.1532,19.1748,19.1532,19.1694,41996.9406
2010-11-17 10:50:00,35.42,35.49,35.4,35.47,58684.46669447921,19.1694,19.2073,19.1586,19.1965,58684.4667
2010-11-17 10:55:00,35.47,35.49,35.4,35.43,61048.53288833264,19.1965,19.2073,19.1586,19.1748,61048.5329
2010-11-17 11:00:00,35.43,35.47,35.41,35.46,63829.78723404256,19.1748,19.1965,19.164,19.191,63829.7872
2010-11-17 11:05:00,35.47,35.47,35.43,35.44,63412.59908218607,19.1965,19.1965,19.1748,19.1802,63412.5991
2010-11-17 11:10:00,35.44,35.53,35.44,35.53,76206.36907245168,19.1802,19.2289,19.1802,19.2289,76206.3691
2010-11-17 11:15:00,35.53,35.55,35.52,35.52,51870.39354748992,19.2289,19.2398,19.2235,19.2235,51870.3935
2010-11-17 11:20:00,35.53,35.54,35.44,35.46,69809.48407731888,19.2289,19.2343,19.1802,19.191,69809.4841
2010-11-17 11:25:00,35.45,35.47,35.44,35.45,56459.46321791128,19.1856,19.1965,19.1802,19.1856,56459.4632
2010-11-17 11:30:00,35.45,35.49,35.44,35.47,54929.77332777083,19.1856,19.2073,19.1802,19.1965,54929.7733
2010-11-17 11:35:00,35.48,35.49,35.47,35.48,54929.77332777083,19.2019,19.2073,19.1965,19.2019,54929.7733
2010-11-17 11:40:00,35.49,35.49,35.48,35.49,55486.02419691281,19.2073,19.2073,19.2019,19.2073,55486.0242
2010-11-17 11:45:00,35.49,35.49,35.41,35.41,93450.14601585316,19.2073,19.2073,19.164,19.164,93450.146
2010-11-17 11:50:00,35.41,35.42,35.35,35.36,94006.39688499512,19.164,19.1694,19.1315,19.1369,94006.3969
2010-11-17 11:55:00,35.36,35.4,35.35,35.39,60214.15658461967,19.1369,19.1586,19.1315,19.1532,60214.1566
2010-11-17 12:00:00,35.39,35.44,35.39,35.44,43804.75594493117,19.1532,19.1802,19.1532,19.1802,43804.7559
2010-11-17 12:05:00,35.44,35.46,35.44,35.44,42414.12877207621,19.1802,19.191,19.1802,19.1802,42414.1288
2010-11-17 12:10:00,35.44,35.45,35.41,35.41,35182.86747323043,19.1802,19.1856,19.164,19.164,35182.8675
2010-11-17 12:15:00,35.41,35.42,35.34,35.34,76484.49450702267,19.164,19.1694,19.1261,19.1261,76484.4945
2010-11-17 12:20:00,35.34,35.39,35.34,35.39,41162.564316506745,19.1261,19.1532,19.1261,19.1532,41162.5643
2010-11-17 12:25:00,35.39,35.4,35.31,35.32,63829.78723404256,19.1532,19.1586,19.1099,19.1153,63829.7872
2010-11-17 12:30:00,35.32,35.35,35.32,35.33,45056.32040050063,19.1153,19.1315,19.1153,19.1207,45056.3204
2010-11-17 12:35:00,35.34,35.37,35.33,35.34,77457.93352802114,19.1261,19.1423,19.1207,19.1261,77457.9335
2010-11-17 12:40:00,35.34,35.35,35.32,35.33,50340.70365734947,19.1261,19.1315,19.1153,19.1207,50340.7037
2010-11-17 12:45:00,35.33,35.34,35.32,35.33,44361.00681407315,19.1207,19.1261,19.1153,19.1207,44361.0068
2010-11-17 12:50:00,35.32,35.33,35.3,35.31,27812.54345709916,19.1153,19.1207,19.1045,19.1099,27812.5435
2010-11-17 12:55:00,35.31,35.31,35.26,35.26,54929.77332777083,19.1099,19.1099,19.0828,19.0828,54929.7733
2010-11-17 13:00:00,35.26,35.26,35.19,35.19,80378.25059101655,19.0828,19.0828,19.0449,19.0449,80378.2506
2010-11-17 13:05:00,35.19,35.24,35.19,35.23,36851.62008065638,19.0449,19.072,19.0449,19.0666,36851.6201
2010-11-17 13:10:00,35.23,35.29,35.23,35.27,53539.14615491587,19.0666,19.099,19.0666,19.0882,53539.1462
2010-11-17 13:15:00,35.27,35.31,35.24,35.31,41440.68975107774,19.0882,19.1099,19.072,19.1099,41440.6898
2010-11-17 13:20:00,35.31,35.36,35.3,35.32,40050.06257822278,19.1099,19.1369,19.1045,19.1153,40050.0626
2010-11-17 13:25:00,35.32,35.34,35.3,35.34,44778.19496592964,19.1153,19.1261,19.1045,19.1261,44778.195
2010-11-17 13:30:00,35.34,35.41,35.34,35.41,36990.682797941874,19.1261,19.164,19.1261,19.164,36990.6828
2010-11-17 13:35:00,35.41,35.44,35.41,35.43,34070.36573494646,19.164,19.1802,19.164,19.1748,34070.3657
2010-11-17 13:40:00,35.42,35.43,35.36,35.42,87609.51188986233,19.1694,19.1748,19.1369,19.1694,87609.5119
2010-11-17 13:45:00,35.42,35.44,35.41,35.43,42553.19148936171,19.1694,19.1802,19.164,19.1748,42553.1915
2010-11-17 13:50:00,35.44,35.47,35.44,35.45,58684.46669447921,19.1802,19.1965,19.1802,19.1856,58684.4667
2010-11-17 13:55:00,35.44,35.47,35.44,35.47,41718.81518564873,19.1802,19.1965,19.1802,19.1965,41718.8152
2010-11-17 14:00:00,35.47,35.5,35.47,35.5,42136.003337505215,19.1965,19.2127,19.1965,19.2127,42136.0033
2010-11-17 14:05:00,35.49,35.52,35.48,35.51,54095.39702405786,19.2073,19.2235,19.2019,19.2181,54095.397
2010-11-17 14:10:00,35.5,35.51,35.47,35.48,26978.16715338618,19.2127,19.2181,19.1965,19.2019,26978.1672
2010-11-17 14:15:00,35.47,35.5,35.47,35.49,32540.67584480601,19.1965,19.2127,19.1965,19.2073,32540.6758
2010-11-17 14:20:00,35.49,35.51,35.47,35.48,44778.19496592964,19.2073,19.2181,19.1965,19.2019,44778.195
2010-11-17 14:25:00,35.47,35.48,35.45,35.47,37825.05910165485,19.1965,19.2019,19.1856,19.1965,37825.0591
2010-11-17 14:30:00,35.47,35.47,35.43,35.45,60631.34473647615,19.1965,19.1965,19.1748,19.1856,60631.3447
2010-11-17 14:35:00,35.45,35.5,35.45,35.49,32679.738562091505,19.1856,19.2127,19.1856,19.2073,32679.7386
2010-11-17 14:40:00,35.5,35.51,35.49,35.49,76067.30635516619,19.2127,19.2181,19.2073,19.2073,76067.3064
2010-11-17 14:45:00,35.49,35.5,35.47,35.5,38798.49812265332,19.2073,19.2127,19.1965,19.2127,38798.4981
2010-11-17 14:50:00,35.5,35.53,35.49,35.52,101237.65818384092,19.2127,19.2289,19.2073,19.2235,101237.6582
2010-11-17 14:55:00,35.52,35.55,35.52,35.55,66889.16701432347,19.2235,19.2398,19.2235,19.2398,66889.167
2010-11-17 15:00:00,35.54,35.57,35.54,35.57,116117.36893338896,19.2343,19.2506,19.2343,19.2506,116117.3689
2010-11-17 15:05:00,35.57,35.61,35.56,35.6,680990.1265470728,19.2506,19.2722,19.2452,19.2668,680990.1265
2010-11-17 15:10:00,35.59,35.61,35.56,35.58,146015.85314977056,19.2614,19.2722,19.2452,19.256,146015.8531
2010-11-17 15:15:00,35.57,35.63,35.57,35.6,134195.5221805034,19.2506,19.283,19.2506,19.2668,134195.5222
2010-11-17 15:20:00,35.6,35.62,35.57,35.6,103184.53622583786,19.2668,19.2776,19.2506,19.2668,103184.5362
2010-11-17 15:25:00,35.59,35.59,35.52,35.53,152134.61271033238,19.2614,19.2614,19.2235,19.2289,152134.6127
2010-11-17 15:30:00,35.54,35.62,35.54,35.62,79265.74885273259,19.2343,19.2776,19.2343,19.2776,79265.7489
2010-11-17 15:35:00,35.62,35.65,35.61,35.65,54790.71061048533,19.2776,19.2939,19.2722,19.2939,54790.7106
2010-11-17 15:40:00,35.64,35.67,35.64,35.65,107773.60589625922,19.2885,19.3047,19.2885,19.2939,107773.6059
2010-11-17 15:45:00,35.64,35.72,35.64,35.72,114448.616325963,19.2885,19.3318,19.2885,19.3318,114448.6163
2010-11-17 15:50:00,35.72,35.72,35.69,35.72,178973.71714643305,19.3318,19.3318,19.3155,19.3318,178973.7171
2010-11-17 15:55:00,35.72,35.72,35.67,35.67,370602.1415658462,19.3318,19.3318,19.3047,19.3047,370602.1416
2010-11-18 09:30:00,36.19,36.19,36.03,36.06,89278.26449728828,19.5861,19.5861,19.4995,19.5158,89278.2645
2010-11-18 09:35:00,36.06,36.19,36.02,36.18,65498.5398414685,19.5158,19.5861,19.4941,19.5807,65498.5398
2010-11-18 09:40:00,36.17,36.24,36.1,36.21,155193.99249061328,19.5753,19.6132,19.5374,19.5969,155193.9925
2010-11-18 09:45:00,36.23,36.37,36.17,36.37,70504.79766374636,19.6078,19.6835,19.5753,19.6835,70504.7977
2010-11-18 09:50:00,36.38,36.41,36.31,36.31,31010.98595466556,19.689,19.7052,19.6511,19.6511,31010.986
2010-11-18 09:55:00,36.31,36.34,36.27,36.34,114448.616325963,19.6511,19.6673,19.6294,19.6673,114448.6163
2010-11-18 10:00:00,36.34,36.42,36.26,36.39,141565.8461966347,19.6673,19.7106,19.624,19.6944,141565.8462
2010-11-18 10:05:00,36.39,36.51,36.39,36.48,99707.96829370048,19.6944,19.7593,19.6944,19.7431,99707.9683
2010-11-18 10:10:00,36.47,36.55,36.44,36.48,66750.10429703796,19.7377,19.781,19.7214,19.7431,66750.1043
2010-11-18 10:15:00,36.48,36.52,36.47,36.52,63968.849951328055,19.7431,19.7647,19.7377,19.7647,63968.85
2010-11-18 10:20:00,36.52,36.57,36.48,36.56,74676.67918231123,19.7647,19.7918,19.7431,19.7864,74676.6792
2010-11-18 10:25:00,36.57,36.65,36.57,36.62,98873.59198998749,19.7918,19.8351,19.7918,19.8188,98873.592
2010-11-18 10:30:00,36.61,36.65,36.61,36.62,75928.24363788069,19.8134,19.8351,19.8134,19.8188,75928.2436
2010-11-18 10:35:00,36.62,36.64,36.61,36.62,79126.68613544709,19.8188,19.8297,19.8134,19.8188,79126.6861
2010-11-18 10:40:00,36.63,36.64,36.59,36.64,52148.51898206092,19.8243,19.8297,19.8026,19.8297,52148.519
2010-11-18 10:45:00,36.63,36.7,36.62,36.7,117229.87067167294,19.8243,19.8621,19.8188,19.8621,117229.8707
2010-11-18 10:50:00,36.7,36.72,36.66,36.7,85801.6965651509,19.8621,19.873,19.8405,19.8621,85801.6966
2010-11-18 10:55:00,36.69,36.7,36.63,36.64,31706.299541093034,19.8567,19.8621,19.8243,19.8297,31706.2995
2010-11-18 11:00:00,36.64,36.7,36.64,36.67,56737.58865248227,19.8297,19.8621,19.8297,19.8459,56737.5887
2010-11-18 11:05:00,36.67,36.68,36.6,36.6,18078.15324711445,19.8459,19.8513,19.808,19.808,18078.1532
2010-11-18 11:10:00,36.6,36.62,36.57,36.57,75789.1809205952,19.808,19.8188,19.7918,19.7918,75789.1809
2010-11-18 11:15:00,36.57,36.57,36.48,36.51,43387.56779307468,19.7918,19.7918,19.7431,19.7593,43387.5678
2010-11-18 11:20:00,36.51,36.52,36.48,36.51,17939.090529828954,19.7593,19.7647,19.7431,19.7593,17939.0905
2010-11-18 11:25:00,36.51,36.52,36.49,36.51,12793.769990265611,19.7593,19.7647,19.7485,19.7593,12793.77
2010-11-18 11:30:00,36.5,36.54,36.49,36.52,23362.53650396329,19.7539,19.7755,19.7485,19.7647,23362.5365
2010-11-18 11:35:00,36.51,36.52,36.49,36.5,26978.16715338618,19.7593,19.7647,19.7485,19.7539,26978.1672
2010-11-18 11:40:00,36.5,36.5,36.44,36.45,32818.801279377,19.7539,19.7539,19.7214,19.7268,32818.8013
2010-11-18 11:45:00,36.45,36.46,36.43,36.44,64664.163537755536,19.7268,19.7322,19.716,19.7214,64664.1635
2010-11-18 11:50:00,36.44,36.48,36.42,36.47,31010.98595466556,19.7214,19.7431,19.7106,19.7377,31010.986
2010-11-18 11:55:00,36.48,36.51,36.47,36.5,27395.355305242665,19.7431,19.7593,19.7377,19.7539,27395.3553
2010-11-18 12:00:00,36.5,36.5,36.48,36.49,34765.679321373944,19.7539,19.7539,19.7431,19.7485,34765.6793
2010-11-18 12:05:00,36.49,36.56,36.49,36.54,32123.48769294952,19.7485,19.7864,19.7485,19.7755,32123.4877
2010-11-18 12:10:00,36.54,36.54,36.48,36.5,13210.958142122096,19.7755,19.7755,19.7431,19.7539,13210.9581
2010-11-18 12:15:00,36.5,36.53,36.49,36.5,31010.98595466556,19.7539,19.7701,19.7485,19.7539,31010.986
2010-11-18 12:20:00,36.5,36.52,36.49,36.5,9595.327492699207,19.7539,19.7647,19.7485,19.7539,9595.3275
2010-11-18 12:25:00,36.51,36.52,36.5,36.5,5701.571408705327,19.7593,19.7647,19.7539,19.7539,5701.5714
2010-11-18 12:30:00,36.51,36.51,36.48,36.49,35043.80475594493,19.7593,19.7593,19.7431,19.7485,35043.8048
2010-11-18 12:35:00,36.49,36.52,36.49,36.5,13489.08357669309,19.7485,19.7647,19.7485,19.7539,13489.0836
2010-11-18 12:40:00,36.5,36.52,36.49,36.52,22250.034765679324,19.7539,19.7647,19.7485,19.7647,22250.0348
2010-11-18 12:45:00,36.52,36.54,36.51,36.52,21415.658461966348,19.7647,19.7755,19.7593,19.7647,21415.6585
2010-11-18 12:50:00,36.52,36.59,36.52,36.57,28368.79432624113,19.7647,19.8026,19.7647,19.7918,28368.7943
2010-11-18 12:55:00,36.57,36.61,36.57,36.57,27812.54345709916,19.7918,19.8134,19.7918,19.7918,27812.5435
2010-11-18 13:00:00,36.57,36.57,36.48,36.48,71200.11125017384,19.7918,19.7918,19.7431,19.7431,71200.1113
2010-11-18 13:05:00,36.47,36.53,36.46,36.52,48811.01376720901,19.7377,19.7701,19.7322,19.7647,48811.0138
2010-11-18 13:10:00,36.52,36.54,36.49,36.49,50479.76637463496,19.7647,19.7755,19.7485,19.7485,50479.7664
2010-11-18 13:15:00,36.5,36.51,36.47,36.49,34626.61660408845,19.7539,19.7593,19.7377,19.7485,34626.6166
2010-11-18 13:20:00,36.49,36.51,36.49,36.49,11820.33096926714,19.7485,19.7593,19.7485,19.7485,11820.331
2010-11-18 13:25:00,36.5,36.53,36.48,36.52,44778.19496592964,19.7539,19.7701,19.7431,19.7647,44778.195
2010-11-18 13:30:00,36.52,36.55,36.51,36.54,48950.07648449451,19.7647,19.781,19.7593,19.7755,48950.0765
2010-11-18 13:35:00,36.54,36.62,36.54,36.6,72034.48755388681,19.7755,19.8188,19.7755,19.808,72034.4876
2010-11-18 13:40:00,36.6,36.6,36.52,36.52,61187.59560561814,19.808,19.808,19.7647,19.7647,61187.5956
2010-11-18 13:45:00,36.52,36.52,36.49,36.5,158392.43498817968,19.7647,19.7647,19.7485,19.7539,158392.435
2010-11-18 13:50:00,36.5,36.54,36.48,36.49,39910.999860937285,19.7539,19.7755,19.7431,19.7485,39910.9999
2010-11-18 13:55:00,36.48,36.49,36.44,36.49,46168.8221387846,19.7431,19.7485,19.7214,19.7485,46168.8221
2010-11-18 14:00:00,36.49,36.52,36.48,36.49,47976.63746349604,19.7485,19.7647,19.7431,19.7485,47976.6375
2010-11-18 14:05:00,36.49,36.49,36.42,36.44,373661.5213461272,19.7485,19.7485,19.7106,19.7214,373661.5213
2010-11-18 14:10:00,36.44,36.44,36.37,36.41,78431.37254901961,19.7214,19.7214,19.6835,19.7052,78431.3725
2010-11-18 14:15:00,36.41,36.44,36.41,36.42,28090.668891670142,19.7052,19.7214,19.7052,19.7106,28090.6689
2010-11-18 14:20:00,36.42,36.42,36.39,36.4,17104.71422611598,19.7106,19.7106,19.6944,19.6998,17104.7142
2010-11-18 14:25:00,36.39,36.4,36.37,36.38,329161.4518147685,19.6944,19.6998,19.6835,19.689,329161.4518
2010-11-18 14:30:00,36.37,36.43,36.37,36.43,28229.73160895564,19.6835,19.716,19.6835,19.716,28229.7316
2010-11-18 14:35:00,36.43,36.47,36.42,36.42,90668.89167014325,19.716,19.7377,19.7106,19.7106,90668.8917
2010-11-18 14:40:00,36.42,36.42,36.37,36.38,22389.09748296482,19.7106,19.7106,19.6835,19.689,22389.0975
2010-11-18 14:45:00,36.38,36.42,36.36,36.42,343206.7862606036,19.689,19.7106,19.6781,19.7106,343206.7863
2010-11-18 14:50:00,36.42,36.49,36.41,36.49,82047.0031984425,19.7106,19.7485,19.7052,19.7485,82047.0032
2010-11-18 14:55:00,36.48,36.49,36.44,36.44,104018.91252955084,19.7431,19.7485,19.7214,19.7214,104018.9125
2010-11-18 15:00:00,36.44,36.46,36.4,36.4,33096.92671394799,19.7214,19.7322,19.6998,19.6998,33096.9267
2010-11-18 15:05:00,36.41,36.42,36.4,36.42,38798.49812265332,19.7052,19.7106,19.6998,19.7106,38798.4981
2010-11-18 15:10:00,36.42,36.42,36.37,36.39,341259.9082186066,19.7106,19.7106,19.6835,19.6944,341259.9082
2010-11-18 15:15:00,36.39,36.44,36.39,36.43,59936.03115004868,19.6944,19.7214,19.6944,19.716,59936.0312
2010-11-18 15:20:00,36.43,36.43,36.4,36.4,47698.51202892505,19.716,19.716,19.6998,19.6998,47698.512
2010-11-18 15:25:00,36.41,36.42,36.36,36.37,102906.41079126688,19.7052,19.7106,19.6781,19.6835,102906.4108
2010-11-18 15:30:00,36.36,36.41,36.34,36.34,91920.4561257127,19.6781,19.7052,19.6673,19.6673,91920.4561
2010-11-18 15:35:00,36.34,36.34,36.29,36.3,91086.07982199972,19.6673,19.6673,19.6402,19.6457,91086.0798
2010-11-18 15:40:00,36.31,36.34,36.31,36.33,116812.68251981644,19.6511,19.6673,19.6511,19.6619,116812.6825
2010-11-18 15:45:00,36.33,36.36,36.33,36.36,169795.57780559032,19.6619,19.6781,19.6619,19.6781,169795.5778
2010-11-18 15:50:00,36.36,36.37,36.34,36.36,337783.3402864692,19.6781,19.6835,19.6673,19.6781,337783.3403
2010-11-18 15:55:00,36.36,36.36,36.32,36.34,418022.5281602003,19.6781,19.6781,19.6565,19.6673,418022.5282
2010-11-19 09:30:00,36.4,36.47,36.38,36.39,540258.656654151,19.6998,19.7377,19.689,19.6944,540258.6567
2010-11-19 09:35:00,36.39,36.44,36.33,36.35,34487.553886802954,19.6944,19.7214,19.6619,19.6727,34487.5539
2010-11-19 09:40:00,36.35,36.42,36.23,36.32,163537.75552774302,19.6727,19.7106,19.6078,19.6565,163537.7555
2010-11-19 09:45:00,36.31,36.33,36.22,36.31,115839.24349881796,19.6511,19.6619,19.6024,19.6511,115839.2435
2010-11-19 09:50:00,36.31,36.33,36.17,36.22,169239.32693644834,19.6511,19.6619,19.5753,19.6024,169239.3269
2010-11-19 09:55:00,36.22,36.35,36.22,36.33,63551.66179947156,19.6024,19.6727,19.6024,19.6619,63551.6618
2010-11-19 10:00:00,36.33,36.34,36.26,36.33,58962.59212905021,19.6619,19.6673,19.624,19.6619,58962.5921
2010-11-19 10:05:00,36.34,36.34,36.25,36.32,40328.18801279378,19.6673,19.6673,19.6186,19.6565,40328.188
2010-11-19 10:10:00,36.32,36.36,36.32,36.36,39771.93714365179,19.6565,19.6781,19.6565,19.6781,39771.9371
2010-11-19 10:15:00,36.36,36.37,36.31,36.34,29481.296064525104,19.6781,19.6835,19.6511,19.6673,29481.2961
2010-11-19 10:20:00,36.34,36.36,36.31,36.34,39493.8117090808,19.6673,19.6781,19.6511,19.6673,39493.8117
2010-11-19 10:25:00,36.34,36.36,36.29,36.36,128354.8880545126,19.6673,19.6781,19.6402,19.6781,128354.8881
2010-11-19 10:30:00,36.36,36.42,36.35,36.42,26978.16715338618,19.6781,19.7106,19.6727,19.7106,26978.1672
2010-11-19 10:35:00,36.42,36.45,36.41,36.44,56737.58865248227,19.7106,19.7268,19.7052,19.7214,56737.5887
2010-11-19 10:40:00,36.44,36.44,36.41,36.42,86218.88471700737,19.7214,19.7214,19.7052,19.7106,86218.8847
2010-11-19 10:45:00,36.42,36.44,36.41,36.42,47003.19844249757,19.7106,19.7214,19.7052,19.7106,47003.1984
2010-11-19 10:50:00,36.42,36.43,36.35,36.36,45056.32040050063,19.7106,19.716,19.6727,19.6781,45056.3204
2010-11-19 10:55:00,36.37,36.4,36.36,36.4,44082.88137950216,19.6835,19.6998,19.6781,19.6998,44082.8814
2010-11-19 11:00:00,36.41,36.44,36.39,36.44,43526.63051036018,19.7052,19.7214,19.6944,19.7214,43526.6305
2010-11-19 11:05:00,36.44,36.44,36.42,36.44,38937.560839938815,19.7214,19.7214,19.7106,19.7214,38937.5608
2010-11-19 11:10:00,36.44,36.44,36.39,36.41,41857.87790293423,19.7214,19.7214,19.6944,19.7052,41857.8779
2010-11-19 11:15:00,36.41,36.46,36.39,36.44,15157.836184119038,19.7052,19.7322,19.6944,19.7214,15157.8362
2010-11-19 11:20:00,36.44,36.44,36.42,36.44,40050.06257822278,19.7214,19.7214,19.7106,19.7214,40050.0626
2010-11-19 11:25:00,36.44,36.48,36.44,36.47,46446.94757335559,19.7214,19.7431,19.7214,19.7377,46446.9476
2010-11-19 11:30:00,36.48,36.52,36.48,36.51,36990.682797941874,19.7431,19.7647,19.7431,19.7593,36990.6828
2010-11-19 11:35:00,36.5,36.54,36.5,36.53,31428.174106522045,19.7539,19.7755,19.7539,19.7701,31428.1741
2010-11-19 11:40:00,36.52,36.54,36.49,36.5,98178.27840356002,19.7647,19.7755,19.7485,19.7539,98178.2784
2010-11-19 11:45:00,36.5,36.52,36.49,36.49,10707.829230983174,19.7539,19.7647,19.7485,19.7485,10707.8292
2010-11-19 11:50:00,36.49,36.52,36.48,36.52,9178.13934084272,19.7485,19.7647,19.7431,19.7647,9178.1393
2010-11-19 11:55:00,36.51,36.52,36.47,36.47,10151.578361841192,19.7593,19.7647,19.7377,19.7377,10151.5784
2010-11-19 12:00:00,36.49,36.5,36.49,36.49,21693.78389653734,19.7485,19.7539,19.7485,19.7485,21693.7839
2010-11-19 12:05:00,36.49,36.51,36.49,36.49,32262.550410235017,19.7485,19.7593,19.7485,19.7485,32262.5504
2010-11-19 12:10:00,36.49,36.49,36.46,36.48,12515.64455569462,19.7485,19.7485,19.7322,19.7431,12515.6446
2010-11-19 12:15:00,36.49,36.49,36.46,36.47,25031.28911138924,19.7485,19.7485,19.7322,19.7377,25031.2891
2010-11-19 12:20:00,36.47,36.47,36.44,36.44,23223.4737866778,19.7377,19.7377,19.7214,19.7214,23223.4738
2010-11-19 12:25:00,36.44,36.47,36.44,36.46,15157.836184119038,19.7214,19.7377,19.7214,19.7322,15157.8362
2010-11-19 12:30:00,36.46,36.46,36.42,36.45,17104.71422611598,19.7322,19.7322,19.7106,19.7268,17104.7142
2010-11-19 12:35:00,36.46,36.47,36.42,36.44,38103.18453622584,19.7322,19.7377,19.7106,19.7214,38103.1845
2010-11-19 12:40:00,36.44,36.47,36.44,36.47,13210.958142122096,19.7214,19.7377,19.7214,19.7377,13210.9581
2010-11-19 12:45:00,36.47,36.48,36.46,36.48,23918.78737310527,19.7377,19.7431,19.7322,19.7431,23918.7874
2010-11-19 12:50:00,36.47,36.49,36.44,36.44,26004.72813238771,19.7377,19.7485,19.7214,19.7214,26004.7281
2010-11-19 12:55:00,36.44,36.47,36.44,36.46,29620.3587818106,19.7214,19.7377,19.7214,19.7322,29620.3588
2010-11-19 13:00:00,36.47,36.49,36.44,36.49,31150.04867195105,19.7377,19.7485,19.7214,19.7485,31150.0487
2010-11-19 13:05:00,36.49,36.49,36.49,36.49,14462.52259769156,19.7485,19.7485,19.7485,19.7485,14462.5226
2010-11-19 13:10:00,36.49,36.49,36.48,36.49,15853.149770546515,19.7485,19.7485,19.7431,19.7485,15853.1498
2010-11-19 13:15:00,36.48,36.49,36.47,36.49,18495.341398970937,19.7431,19.7485,19.7377,19.7485,18495.3414
2010-11-19 13:20:00,36.49,36.5,36.48,36.49,20025.03128911139,19.7485,19.7539,19.7431,19.7485,20025.0313
2010-11-19 13:25:00,36.48,36.5,36.48,36.5,12654.707272980117,19.7431,19.7539,19.7431,19.7539,12654.7073
2010-11-19 13:30:00,36.49,36.5,36.49,36.5,10568.76651369768,19.7485,19.7539,19.7485,19.7539,10568.7665
2010-11-19 13:35:00,36.5,36.52,36.48,36.52,25587.539980531223,19.7539,19.7647,19.7431,19.7647,25587.54
2010-11-19 13:40:00,36.52,36.54,36.51,36.53,29481.296064525104,19.7647,19.7755,19.7593,19.7701,29481.2961
2010-11-19 13:45:00,36.53,36.54,36.5,36.52,26282.8535669587,19.7701,19.7755,19.7539,19.7647,26282.8536
2010-11-19 13:50:00,36.51,36.51,36.46,36.46,32401.613127520515,19.7593,19.7593,19.7322,19.7322,32401.6131
2010-11-19 13:55:00,36.47,36.47,36.44,36.44,36434.431928799895,19.7377,19.7377,19.7214,19.7214,36434.4319
2010-11-19 14:00:00,36.45,36.47,36.44,36.47,44221.94409678766,19.7268,19.7377,19.7214,19.7377,44221.9441
2010-11-19 14:05:00,36.47,36.47,36.46,36.47,50896.95452649145,19.7377,19.7377,19.7322,19.7377,50896.9545
2010-11-19 14:10:00,36.47,36.47,36.44,36.47,34765.679321373944,19.7377,19.7377,19.7214,19.7377,34765.6793
2010-11-19 14:15:00,36.47,36.49,36.47,36.49,17104.71422611598,19.7377,19.7485,19.7377,19.7485,17104.7142
2010-11-19 14:20:00,36.48,36.48,36.46,36.47,18773.46683354193,19.7431,19.7431,19.7322,19.7377,18773.4668
2010-11-19 14:25:00,36.45,36.47,36.45,36.47,12932.832707551106,19.7268,19.7377,19.7268,19.7377,12932.8327
2010-11-19 14:30:00,36.47,36.47,36.46,36.47,41162.564316506745,19.7377,19.7377,19.7322,19.7377,41162.5643
2010-11-19 14:35:00,36.47,36.49,36.47,36.48,20720.34487553887,19.7377,19.7485,19.7377,19.7431,20720.3449
2010-11-19 14:40:00,36.49,36.49,36.47,36.47,30315.67236823808,19.7485,19.7485,19.7377,19.7377,30315.6724
2010-11-19 14:45:00,36.47,36.49,36.47,36.49,32262.550410235017,19.7377,19.7485,19.7377,19.7485,32262.5504
2010-11-19 14:50:00,36.49,36.53,36.49,36.53,10290.641079126686,19.7485,19.7701,19.7485,19.7701,10290.6411
2010-11-19 14:55:00,36.53,36.54,36.5,36.51,35182.86747323043,19.7701,19.7755,19.7539,19.7593,35182.8675
2010-11-19 15:00:00,36.5,36.52,36.5,36.52,20998.47031010986,19.7539,19.7647,19.7539,19.7647,20998.4703
2010-11-19 15:05:00,36.51,36.52,36.5,36.52,15853.149770546515,19.7593,19.7647,19.7539,19.7647,15853.1498
2010-11-19 15:10:00,36.51,36.52,36.47,36.48,26839.104436100683,19.7593,19.7647,19.7377,19.7431,26839.1044
2010-11-19 15:15:00,36.48,36.5,36.48,36.49,28368.79432624113,19.7431,19.7539,19.7431,19.7485,28368.7943
2010-11-19 15:20:00,36.49,36.51,36.49,36.5,38103.18453622584,19.7485,19.7593,19.7485,19.7539,38103.1845
2010-11-19 15:25:00,36.49,36.49,36.47,36.49,49645.39007092199,19.7485,19.7485,19.7377,19.7485,49645.3901
2010-11-19 15:30:00,36.49,36.51,36.49,36.5,54512.58517591434,19.7485,19.7593,19.7485,19.7539,54512.5852
2010-11-19 15:35:00,36.51,36.54,36.5,36.51,90112.64080100124,19.7593,19.7755,19.7539,19.7593,90112.6408
2010-11-19 15:40:00,36.52,36.52,36.48,36.49,67723.54331803643,19.7647,19.7647,19.7431,19.7485,67723.5433
2010-11-19 15:45:00,36.49,36.54,36.49,36.52,150048.67195104994,19.7485,19.7755,19.7485,19.7647,150048.672
2010-11-19 15:50:00,36.51,36.54,36.51,36.53,49089.13920178001,19.7593,19.7755,19.7593,19.7701,49089.1392
2010-11-19 15:55:00,36.52,36.54,36.5,36.53,177444.0272562926,19.7647,19.7755,19.7539,19.7701,177444.0273
2010-11-22 09:30:00,36.36,36.47,36.31,36.42,110693.92295925465,19.6781,19.7377,19.6511,19.7106,110693.923
2010-11-22 09:35:00,36.43,36.57,36.39,36.53,88165.76275900431,19.716,19.7918,19.6944,19.7701,88165.7628
2010-11-22 09:40:00,36.53,36.53,36.45,36.47,32818.801279377,19.7701,19.7701,19.7268,19.7377,32818.8013
2010-11-22 09:45:00,36.47,36.57,36.47,36.56,31428.174106522045,19.7377,19.7918,19.7377,19.7864,31428.1741
2010-11-22 09:50:00,36.55,36.59,36.55,36.57,47976.63746349604,19.781,19.8026,19.781,19.7918,47976.6375
2010-11-22 09:55:00,36.57,36.58,36.52,36.55,78848.5607008761,19.7918,19.7972,19.7647,19.781,78848.5607
2010-11-22 10:00:00,36.56,36.59,36.52,36.52,32540.67584480601,19.7864,19.8026,19.7647,19.7647,32540.6758
2010-11-22 10:05:00,36.52,36.54,36.5,36.53,24614.100959532752,19.7647,19.7755,19.7539,19.7701,24614.101
2010-11-22 10:10:00,36.52,36.55,36.49,36.52,30454.73508552357,19.7647,19.781,19.7485,19.7647,30454.7351
2010-11-22 10:15:00,36.52,36.57,36.5,36.52,49645.39007092199,19.7647,19.7918,19.7539,19.7647,49645.3901
2010-11-22 10:20:00,36.51,36.52,36.37,36.4,41996.94062021972,19.7593,19.7647,19.6835,19.6998,41996.9406
2010-11-22 10:25:00,36.41,36.46,36.36,36.37,25726.60269781672,19.7052,19.7322,19.6781,19.6835,25726.6027
2010-11-22 10:30:00,36.37,36.38,36.31,36.34,44361.00681407315,19.6835,19.689,19.6511,19.6673,44361.0068
2010-11-22 10:35:00,36.34,36.35,36.29,36.32,79126.68613544709,19.6673,19.6727,19.6402,19.6565,79126.6861
2010-11-22 10:40:00,36.32,36.34,36.29,36.32,62856.34821304409,19.6565,19.6673,19.6402,19.6565,62856.3482
2010-11-22 10:45:00,36.31,36.34,36.29,36.31,58545.40397719372,19.6511,19.6673,19.6402,19.6511,58545.404
2010-11-22 10:50:00,36.31,36.37,36.31,36.36,39354.748991795306,19.6511,19.6835,19.6511,19.6781,39354.749
2010-11-22 10:55:00,36.36,36.39,36.31,36.32,36295.36921151439,19.6781,19.6944,19.6511,19.6565,36295.3692
2010-11-22 11:00:00,36.32,36.32,36.25,36.25,43804.75594493117,19.6565,19.6565,19.6186,19.6186,43804.7559
2010-11-22 11:05:00,36.26,36.36,36.26,36.35,30732.860520094564,19.624,19.6781,19.624,19.6727,30732.8605
2010-11-22 11:10:00,36.36,36.43,36.34,36.42,24196.912807676264,19.6781,19.716,19.6673,19.7106,24196.9128
2010-11-22 11:15:00,36.42,36.45,36.39,36.39,49089.13920178001,19.7106,19.7268,19.6944,19.6944,49089.1392
2010-11-22 11:20:00,36.39,36.4,36.34,36.36,53400.083437630376,19.6944,19.6998,19.6673,19.6781,53400.0834
2010-11-22 11:25:00,36.38,36.39,36.33,36.34,40189.12529550828,19.689,19.6944,19.6619,19.6673,40189.1253
2010-11-22 11:30:00,36.35,36.36,36.28,36.31,40189.12529550828,19.6727,19.6781,19.6348,19.6511,40189.1253
2010-11-22 11:35:00,36.32,36.37,36.3,36.36,22945.3483521068,19.6565,19.6835,19.6457,19.6781,22945.3484
2010-11-22 11:40:00,36.36,36.36,36.33,36.34,26004.72813238771,19.6781,19.6781,19.6619,19.6673,26004.7281
2010-11-22 11:45:00,36.34,36.39,36.31,36.38,22806.285634821303,19.6673,19.6944,19.6511,19.689,22806.2856
2010-11-22 11:50:00,36.39,36.4,36.32,36.33,22250.034765679324,19.6944,19.6998,19.6565,19.6619,22250.0348
2010-11-22 11:55:00,36.34,36.36,36.33,36.34,26978.16715338618,19.6673,19.6781,19.6619,19.6673,26978.1672
2010-11-22 12:00:00,36.34,36.34,36.26,36.29,41857.87790293423,19.6673,19.6673,19.624,19.6402,41857.8779
2010-11-22 12:05:00,36.29,36.31,36.26,36.27,31567.23682380754,19.6402,19.6511,19.624,19.6294,31567.2368
2010-11-22 12:10:00,36.27,36.27,36.22,36.23,87748.57460714784,19.6294,19.6294,19.6024,19.6078,87748.5746
2010-11-22 12:15:00,36.22,36.24,36.2,36.21,34348.49116951745,19.6024,19.6132,19.5915,19.5969,34348.4912
2010-11-22 12:20:00,36.21,36.21,36.16,36.16,40328.18801279378,19.5969,19.5969,19.5699,19.5699,40328.188
2010-11-22 12:25:00,36.16,36.16,36.06,36.08,91920.4561257127,19.5699,19.5699,19.5158,19.5266,91920.4561
2010-11-22 12:30:00,36.07,36.07,36.03,36.05,59657.90571547768,19.5212,19.5212,19.4995,19.5104,59657.9057
2010-11-22 12:35:00,36.05,36.05,36.0,36.04,73564.17744402726,19.5104,19.5104,19.4833,19.5049,73564.1774
2010-11-22 12:40:00,36.03,36.04,36.01,36.03,52565.7071339174,19.4995,19.5049,19.4887,19.4995,52565.7071
2010-11-22 12:45:00,36.03,36.04,35.96,35.97,73842.30287859826,19.4995,19.5049,19.4616,19.4671,73842.3029
2010-11-22 12:50:00,35.98,35.98,35.93,35.96,125295.50827423167,19.4725,19.4725,19.4454,19.4616,125295.5083
2010-11-22 12:55:00,35.96,35.98,35.96,35.98,49923.51550549298,19.4616,19.4725,19.4616,19.4725,49923.5155
2010-11-22 13:00:00,35.98,35.98,35.93,35.95,56876.65136976777,19.4725,19.4725,19.4454,19.4562,56876.6514
2010-11-22 13:05:00,35.95,35.97,35.93,35.95,43526.63051036018,19.4562,19.4671,19.4454,19.4562,43526.6305
2010-11-22 13:10:00,35.96,36.03,35.96,36.03,46725.07300792658,19.4616,19.4995,19.4616,19.4995,46725.073
2010-11-22 13:15:00,36.03,36.05,36.03,36.03,26978.16715338618,19.4995,19.5104,19.4995,19.4995,26978.1672
2010-11-22 13:20:00,36.03,36.03,36.0,36.02,48532.88833263802,19.4995,19.4995,19.4833,19.4941,48532.8883
2010-11-22 13:25:00,36.01,36.05,36.01,36.03,31984.424975664027,19.4887,19.5104,19.4887,19.4995,31984.425
2010-11-22 13:30:00,36.04,36.11,36.03,36.1,46168.8221387846,19.5049,19.5428,19.4995,19.5374,46168.8221
2010-11-22 13:35:00,36.11,36.13,36.11,36.11,38242.24725351133,19.5428,19.5536,19.5428,19.5428,38242.2473
2010-11-22 13:40:00,36.12,36.13,36.08,36.09,44221.94409678766,19.5482,19.5536,19.5266,19.532,44221.9441
2010-11-22 13:45:00,36.09,36.12,36.09,36.1,42970.37964121819,19.532,19.5482,19.532,19.5374,42970.3796
2010-11-22 13:50:00,36.1,36.11,36.07,36.08,92476.70699485469,19.5374,19.5428,19.5212,19.5266,92476.707
2010-11-22 13:55:00,36.09,36.11,36.08,36.1,25587.539980531223,19.532,19.5428,19.5266,19.5374,25587.54
2010-11-22 14:00:00,36.1,36.2,36.09,36.19,72173.55027117231,19.5374,19.5915,19.532,19.5861,72173.5503
2010-11-22 14:05:00,36.18,36.18,36.14,36.17,39910.999860937285,19.5807,19.5807,19.5591,19.5753,39910.9999
2010-11-22 14:10:00,36.17,36.24,36.17,36.24,36434.431928799895,19.5753,19.6132,19.5753,19.6132,36434.4319
2010-11-22 14:15:00,36.24,36.29,36.23,36.26,33653.17758308998,19.6132,19.6402,19.6078,19.624,33653.1776
2010-11-22 14:20:00,36.26,36.26,36.24,36.24,39632.874426366296,19.624,19.624,19.6132,19.6132,39632.8744
2010-11-22 14:25:00,36.25,36.25,36.19,36.19,34348.49116951745,19.6186,19.6186,19.5861,19.5861,34348.4912
2010-11-22 14:30:00,36.19,36.23,36.18,36.21,26004.72813238771,19.5861,19.6078,19.5807,19.5969,26004.7281
2010-11-22 14:35:00,36.21,36.26,36.21,36.26,20720.34487553887,19.5969,19.624,19.5969,19.624,20720.3449
2010-11-22 14:40:00,36.26,36.27,36.21,36.25,36712.557363370885,19.624,19.6294,19.5969,19.6186,36712.5574
2010-11-22 14:45:00,36.26,36.36,36.26,36.31,50062.57822277848,19.624,19.6781,19.624,19.6511,50062.5782
2010-11-22 14:50:00,36.31,36.34,36.3,36.32,27534.418022528163,19.6511,19.6673,19.6457,19.6565,27534.418
2010-11-22 14:55:00,36.33,36.34,36.32,36.32,40745.37616465026,19.6619,19.6673,19.6565,19.6565,40745.3762
2010-11-22 15:00:00,36.32,36.34,36.3,36.32,81629.81504658602,19.6565,19.6673,19.6457,19.6565,81629.815
2010-11-22 15:05:00,36.32,36.32,36.31,36.32,65776.6652760395,19.6565,19.6565,19.6511,19.6565,65776.6653
2010-11-22 15:10:00,36.32,36.32,36.3,36.32,39354.748991795306,19.6565,19.6565,19.6457,19.6565,39354.749
2010-11-22 15:15:00,36.31,36.32,36.3,36.31,85384.5084132944,19.6511,19.6565,19.6457,19.6511,85384.5084
2010-11-22 15:20:00,36.31,36.38,36.31,36.35,90390.76623557226,19.6511,19.689,19.6511,19.6727,90390.7662
2010-11-22 15:25:00,36.36,36.36,36.3,36.34,56598.525935196776,19.6781,19.6781,19.6457,19.6673,56598.5259
2010-11-22 15:30:00,36.35,36.36,36.33,36.34,41718.81518564873,19.6727,19.6781,19.6619,19.6673,41718.8152
2010-11-22 15:35:00,36.33,36.34,36.32,36.34,70087.60951188987,19.6619,19.6673,19.6565,19.6673,70087.6095
2010-11-22 15:40:00,36.33,36.35,36.33,36.35,109720.48393825616,19.6619,19.6727,19.6619,19.6727,109720.4839
2010-11-22 15:45:00,36.35,36.39,36.35,36.39,64386.03810318454,19.6727,19.6944,19.6727,19.6944,64386.0381
2010-11-22 15:50:00,36.39,36.39,36.38,36.39,83159.50493672647,19.6944,19.6944,19.689,19.6944,83159.5049
2010-11-22 15:55:00,36.38,36.41,36.38,36.4,153942.42803504382,19.689,19.7052,19.689,19.6998,153942.428
2010-11-23 09:30:00,36.04,36.21,36.01,36.13,93032.95786399666,19.5049,19.5969,19.4887,19.5536,93032.9579
2010-11-23 09:35:00,36.13,36.13,35.96,36.01,66193.85342789599,19.5536,19.5536,19.4616,19.4887,66193.8534
2010-11-23 09:40:00,36.01,36.13,35.96,36.05,32540.67584480601,19.4887,19.5536,19.4616,19.5104,32540.6758
2010-11-23 09:45:00,36.04,36.04,35.96,35.96,40606.313447364766,19.5049,19.5049,19.4616,19.4616,40606.3134
2010-11-23 09:50:00,35.96,35.97,35.82,35.83,95397.0240578501,19.4616,19.4671,19.3859,19.3913,95397.0241
2010-11-23 09:55:00,35.83,35.85,35.72,35.78,113057.98915310806,19.3913,19.4021,19.3318,19.3642,113057.9892
2010-11-23 10:00:00,35.77,35.78,35.68,35.74,113753.30273953556,19.3588,19.3642,19.3101,19.3426,113753.3027
2010-11-23 10:05:00,35.75,35.75,35.7,35.7,76067.30635516619,19.348,19.348,19.3209,19.3209,76067.3064
2010-11-23 10:10:00,35.7,35.71,35.65,35.7,92476.70699485469,19.3209,19.3263,19.2939,19.3209,92476.707
2010-11-23 10:15:00,35.7,35.75,35.66,35.67,88443.88819357532,19.3209,19.348,19.2993,19.3047,88443.8882
2010-11-23 10:20:00,35.67,35.68,35.6,35.62,148379.91934362397,19.3047,19.3101,19.2668,19.2776,148379.9193
2010-11-23 10:25:00,35.64,35.67,35.57,35.65,109303.29578639969,19.2885,19.3047,19.2506,19.2939,109303.2958
2010-11-23 10:30:00,35.65,35.75,35.65,35.67,74398.55374774024,19.2939,19.348,19.2939,19.3047,74398.5537
2010-11-23 10:35:00,35.68,35.85,35.68,35.82,64107.91266861355,19.3101,19.4021,19.3101,19.3859,64107.9127
2010-11-23 10:40:00,35.83,35.89,35.82,35.89,36573.49464608539,19.3913,19.4238,19.3859,19.4238,36573.4946
2010-11-23 10:45:00,35.9,35.9,35.8,35.83,38659.43540536783,19.4292,19.4292,19.3751,19.3913,38659.4354
2010-11-23 10:50:00,35.82,35.87,35.81,35.82,28507.85704352664,19.3859,19.4129,19.3805,19.3859,28507.857
2010-11-23 10:55:00,35.83,35.87,35.83,35.85,27534.418022528163,19.3913,19.4129,19.3913,19.4021,27534.418
2010-11-23 11:00:00,35.85,35.87,35.81,35.82,20025.03128911139,19.4021,19.4129,19.3805,19.3859,20025.0313
2010-11-23 11:05:00,35.81,35.84,35.78,35.84,33653.17758308998,19.3805,19.3967,19.3642,19.3967,33653.1776
2010-11-23 11:10:00,35.84,35.85,35.78,35.8,30176.60965095258,19.3967,19.4021,19.3642,19.3751,30176.6097
2010-11-23 11:15:00,35.8,35.84,35.78,35.79,28090.668891670142,19.3751,19.3967,19.3642,19.3696,28090.6689
2010-11-23 11:20:00,35.8,35.81,35.71,35.75,32540.67584480601,19.3751,19.3805,19.3263,19.348,32540.6758
2010-11-23 11:25:00,35.74,35.78,35.65,35.65,61465.72104018913,19.3426,19.3642,19.2939,19.2939,61465.721
2010-11-23 11:30:00,35.65,35.69,35.62,35.65,27117.22987067168,19.2939,19.3155,19.2776,19.2939,27117.2299
2010-11-23 11:35:00,35.64,35.72,35.63,35.71,20859.40759282437,19.2885,19.3318,19.283,19.3263,20859.4076
2010-11-23 11:40:00,35.72,35.74,35.67,35.69,25031.28911138924,19.3318,19.3426,19.3047,19.3155,25031.2891
2010-11-23 11:45:00,35.69,35.71,35.65,35.69,30454.73508552357,19.3155,19.3263,19.2939,19.3155,30454.7351
2010-11-23 11:50:00,35.69,35.69,35.64,35.68,44639.13224864414,19.3155,19.3155,19.2885,19.3101,44639.1322
2010-11-23 11:55:00,35.68,35.72,35.65,35.7,70643.86038103185,19.3101,19.3318,19.2939,19.3209,70643.8604
2010-11-23 12:00:00,35.7,35.7,35.65,35.65,17800.02781254346,19.3209,19.3209,19.2939,19.2939,17800.0278
2010-11-23 12:05:00,35.65,35.73,35.62,35.7,29898.484216381592,19.2939,19.3372,19.2776,19.3209,29898.4842
2010-11-23 12:10:00,35.73,35.74,35.7,35.72,30176.60965095258,19.3372,19.3426,19.3209,19.3318,30176.6097
2010-11-23 12:15:00,35.72,35.72,35.67,35.7,21554.721179251843,19.3318,19.3318,19.3047,19.3209,21554.7212
2010-11-23 12:20:00,35.7,35.72,35.66,35.67,41857.87790293423,19.3209,19.3318,19.2993,19.3047,41857.8779
2010-11-23 12:25:00,35.67,35.75,35.66,35.75,19885.96857182589,19.3047,19.348,19.2993,19.348,19885.9686
2010-11-23 12:30:00,35.75,35.78,35.67,35.68,40050.06257822278,19.348,19.3642,19.3047,19.3101,40050.0626
2010-11-23 12:35:00,35.68,35.68,35.63,35.66,22389.09748296482,19.3101,19.3101,19.283,19.2993,22389.0975
2010-11-23 12:40:00,35.66,35.7,35.66,35.7,17660.96509525796,19.2993,19.3209,19.2993,19.3209,17660.9651
2010-11-23 12:45:00,35.7,35.73,35.68,35.71,18773.46683354193,19.3209,19.3372,19.3101,19.3263,18773.4668
2010-11-23 12:50:00,35.72,35.76,35.69,35.75,23362.53650396329,19.3318,19.3534,19.3155,19.348,23362.5365
2010-11-23 12:55:00,35.75,35.78,35.72,35.78,23223.4737866778,19.348,19.3642,19.3318,19.3642,23223.4738
2010-11-23 13:00:00,35.78,35.78,35.77,35.78,24614.100959532752,19.3642,19.3642,19.3588,19.3642,24614.101
2010-11-23 13:05:00,35.78,35.83,35.78,35.78,16965.651508830484,19.3642,19.3913,19.3642,19.3642,16965.6515
2010-11-23 13:10:00,35.78,35.81,35.78,35.8,26978.16715338618,19.3642,19.3805,19.3642,19.3751,26978.1672
2010-11-23 13:15:00,35.8,35.83,35.79,35.81,27395.355305242665,19.3751,19.3913,19.3696,19.3805,27395.3553
2010-11-23 13:20:00,35.81,35.82,35.79,35.8,15435.961618690031,19.3805,19.3859,19.3696,19.3751,15435.9616
2010-11-23 13:25:00,35.8,35.85,35.8,35.84,14045.334445835071,19.3751,19.4021,19.3751,19.3967,14045.3344
2010-11-23 13:30:00,35.85,35.87,35.82,35.83,40745.37616465026,19.4021,19.4129,19.3859,19.3913,40745.3762
2010-11-23 13:35:00,35.84,35.84,35.81,35.83,22806.285634821303,19.3967,19.3967,19.3805,19.3913,22806.2856
2010-11-23 13:40:00,35.83,35.88,35.83,35.86,18078.15324711445,19.3913,19.4183,19.3913,19.4075,18078.1532
2010-11-23 13:45:00,35.85,35.86,35.83,35.84,50062.57822277848,19.4021,19.4075,19.3913,19.3967,50062.5782
2010-11-23 13:50:00,35.84,35.85,35.81,35.82,39215.68627450981,19.3967,19.4021,19.3805,19.3859,39215.6863
2010-11-23 13:55:00,35.83,35.83,35.79,35.83,17800.02781254346,19.3913,19.3913,19.3696,19.3913,17800.0278
2010-11-23 14:00:00,35.83,35.86,35.78,35.83,79265.74885273259,19.3913,19.4075,19.3642,19.3913,79265.7489
2010-11-23 14:05:00,35.82,35.84,35.79,35.8,28368.79432624113,19.3859,19.3967,19.3696,19.3751,28368.7943
2010-11-23 14:10:00,35.79,35.81,35.77,35.78,48950.07648449451,19.3696,19.3805,19.3588,19.3642,48950.0765
2010-11-23 14:15:00,35.79,35.8,35.72,35.72,28229.73160895564,19.3696,19.3751,19.3318,19.3318,28229.7316
2010-11-23 14:20:00,35.72,35.77,35.71,35.74,43109.442358503686,19.3318,19.3588,19.3263,19.3426,43109.4424
2010-11-23 14:25:00,35.73,35.75,35.7,35.73,33514.114865804484,19.3372,19.348,19.3209,19.3372,33514.1149
2010-11-23 14:30:00,35.72,35.75,35.68,35.75,48811.01376720901,19.3318,19.348,19.3101,19.348,48811.0138
2010-11-23 14:35:00,35.75,35.75,35.68,35.69,59240.7175636212,19.348,19.348,19.3101,19.3155,59240.7176
2010-11-23 14:40:00,35.68,35.73,35.67,35.73,46168.8221387846,19.3101,19.3372,19.3047,19.3372,46168.8221
2010-11-23 14:45:00,35.72,35.72,35.67,35.72,51870.39354748992,19.3318,19.3318,19.3047,19.3318,51870.3935
2010-11-23 14:50:00,35.72,35.76,35.71,35.73,54373.522458628846,19.3318,19.3534,19.3263,19.3372,54373.5225
2010-11-23 14:55:00,35.73,35.74,35.7,35.7,40467.25073007927,19.3372,19.3426,19.3209,19.3209,40467.2507
2010-11-23 15:00:00,35.71,35.73,35.69,35.72,49367.264636351,19.3263,19.3372,19.3155,19.3318,49367.2646
2010-11-23 15:05:00,35.72,35.78,35.72,35.75,41579.75246836324,19.3318,19.3642,19.3318,19.348,41579.7525
2010-11-23 15:10:00,35.74,35.77,35.69,35.75,83020.44221944097,19.3426,19.3588,19.3155,19.348,83020.4422
2010-11-23 15:15:00,35.75,35.75,35.7,35.72,73425.11472674177,19.348,19.348,19.3209,19.3318,73425.1147
2010-11-23 15:20:00,35.72,35.75,35.71,35.75,57154.77680433876,19.3318,19.348,19.3263,19.348,57154.7768
2010-11-23 15:25:00,35.75,35.76,35.72,35.74,63968.849951328055,19.348,19.3534,19.3318,19.3426,63968.85
2010-11-23 15:30:00,35.74,35.75,35.69,35.7,104714.22611597832,19.3426,19.348,19.3155,19.3209,104714.2261
2010-11-23 15:35:00,35.71,35.74,35.7,35.74,51870.39354748992,19.3263,19.3426,19.3209,19.3426,51870.3935
2010-11-23 15:40:00,35.74,35.78,35.72,35.73,75928.24363788069,19.3426,19.3642,19.3318,19.3372,75928.2436
2010-11-23 15:45:00,35.73,35.77,35.71,35.71,100125.15644555696,19.3372,19.3588,19.3263,19.3263,100125.1564
2010-11-23 15:50:00,35.71,35.72,35.7,35.72,68001.66875260744,19.3263,19.3318,19.3209,19.3318,68001.6688
2010-11-23 15:55:00,35.72,35.76,35.72,35.72,298984.8421638159,19.3318,19.3534,19.3318,19.3318,298984.8422
2010-11-24 09:30:00,36.03,36.15,36.03,36.12,154081.49075232932,19.4995,19.5645,19.4995,19.5482,154081.4908
2010-11-24 09:35:00,36.11,36.14,36.03,36.03,57711.02767348074,19.5428,19.5591,19.4995,19.4995,57711.0277
2010-11-24 09:40:00,36.03,36.07,35.89,36.05,66193.85342789599,19.4995,19.5212,19.4238,19.5104,66193.8534
2010-11-24 09:45:00,36.06,36.13,36.01,36.01,66054.7907106105,19.5158,19.5536,19.4887,19.4887,66054.7907
2010-11-24 09:50:00,36.03,36.11,36.02,36.1,65359.47712418301,19.4995,19.5428,19.4941,19.5374,65359.4771
2010-11-24 09:55:00,36.11,36.15,36.08,36.11,86775.13558614936,19.5428,19.5645,19.5266,19.5428,86775.1356
2010-11-24 10:00:00,36.11,36.13,36.06,36.07,64942.288972326525,19.5428,19.5536,19.5158,19.5212,64942.289
2010-11-24 10:05:00,36.06,36.13,36.06,36.13,44917.25768321513,19.5158,19.5536,19.5158,19.5536,44917.2577
2010-11-24 10:10:00,36.13,36.16,36.08,36.16,87609.51188986233,19.5536,19.5699,19.5266,19.5699,87609.5119
2010-11-24 10:15:00,36.15,36.19,36.12,36.18,75928.24363788069,19.5645,19.5861,19.5482,19.5807,75928.2436
2010-11-24 10:20:00,36.19,36.29,36.19,36.26,36851.62008065638,19.5861,19.6402,19.5861,19.624,36851.6201
2010-11-24 10:25:00,36.28,36.31,36.27,36.29,26143.790849673205,19.6348,19.6511,19.6294,19.6402,26143.7908
2010-11-24 10:30:00,36.29,36.31,36.21,36.21,62856.34821304409,19.6402,19.6511,19.5969,19.5969,62856.3482
2010-11-24 10:35:00,36.21,36.26,36.21,36.24,60770.40745376165,19.5969,19.624,19.5969,19.6132,60770.4075
2010-11-24 10:40:00,36.24,36.28,36.21,36.23,54790.71061048533,19.6132,19.6348,19.5969,19.6078,54790.7106
2010-11-24 10:45:00,36.23,36.27,36.23,36.26,31010.98595466556,19.6078,19.6294,19.6078,19.624,31010.986
2010-11-24 10:50:00,36.26,36.27,36.23,36.23,40745.37616465026,19.624,19.6294,19.6078,19.6078,40745.3762
2010-11-24 10:55:00,36.23,36.23,36.16,36.17,29759.421499096094,19.6078,19.6078,19.5699,19.5753,29759.4215
2010-11-24 11:00:00,36.18,36.21,36.15,36.19,25587.539980531223,19.5807,19.5969,19.5645,19.5861,25587.54
2010-11-24 11:05:00,36.2,36.24,36.17,36.19,39215.68627450981,19.5915,19.6132,19.5753,19.5861,39215.6863
2010-11-24 11:10:00,36.19,36.21,36.13,36.15,29620.3587818106,19.5861,19.5969,19.5536,19.5645,29620.3588
2010-11-24 11:15:00,36.16,36.16,36.13,36.16,39632.874426366296,19.5699,19.5699,19.5536,19.5699,39632.8744
2010-11-24 11:20:00,36.16,36.21,36.15,36.16,30037.546933667087,19.5699,19.5969,19.5645,19.5699,30037.5469
2010-11-24 11:25:00,36.16,36.21,36.15,36.2,19190.65498539841,19.5699,19.5969,19.5645,19.5915,19190.655
2010-11-24 11:30:00,36.2,36.21,36.16,36.19,21971.90933110833,19.5915,19.5969,19.5699,19.5861,21971.9093
2010-11-24 11:35:00,36.18,36.19,36.18,36.19,11264.080100125157,19.5807,19.5861,19.5807,19.5861,11264.0801
2010-11-24 11:40:00,36.19,36.24,36.18,36.21,27117.22987067168,19.5861,19.6132,19.5807,19.5969,27117.2299
2010-11-24 11:45:00,36.22,36.22,36.16,36.16,15992.212487832014,19.6024,19.6024,19.5699,19.5699,15992.2125
2010-11-24 11:50:00,36.16,36.24,36.16,36.24,14879.710749548049,19.5699,19.6132,19.5699,19.6132,14879.7107
2010-11-24 11:55:00,36.24,36.3,36.24,36.3,29064.107912668616,19.6132,19.6457,19.6132,19.6457,29064.1079
2010-11-24 12:00:00,36.29,36.31,36.27,36.29,59518.84299819219,19.6402,19.6511,19.6294,19.6402,59518.843
2010-11-24 12:05:00,36.29,36.31,36.29,36.29,20720.34487553887,19.6402,19.6511,19.6402,19.6402,20720.3449
2010-11-24 12:10:00,36.29,36.29,36.19,36.23,26839.104436100683,19.6402,19.6402,19.5861,19.6078,26839.1044
2010-11-24 12:15:00,36.24,36.28,36.24,36.27,44082.88137950216,19.6132,19.6348,19.6132,19.6294,44082.8814
2010-11-24 12:20:00,36.26,36.31,36.26,36.31,21137.53302739536,19.624,19.6511,19.624,19.6511,21137.533
2010-11-24 12:25:00,36.31,36.31,36.29,36.31,20998.47031010986,19.6511,19.6511,19.6402,19.6511,20998.4703
2010-11-24 12:30:00,36.31,36.33,36.26,36.26,28785.982478097623,19.6511,19.6619,19.624,19.624,28785.9825
2010-11-24 12:35:00,36.26,36.27,36.23,36.24,16409.4006396885,19.624,19.6294,19.6078,19.6132,16409.4006
2010-11-24 12:40:00,36.24,36.26,36.24,36.25,11403.142817410651,19.6132,19.624,19.6132,19.6186,11403.1428
2010-11-24 12:45:00,36.25,36.25,36.23,36.24,12237.519121123629,19.6186,19.6186,19.6078,19.6132,12237.5191
2010-11-24 12:50:00,36.24,36.24,36.23,36.23,23640.66193853428,19.6132,19.6132,19.6078,19.6078,23640.6619
2010-11-24 12:55:00,36.24,36.24,36.23,36.23,14879.710749548049,19.6132,19.6132,19.6078,19.6078,14879.7107
2010-11-24 13:00:00,36.23,36.26,36.23,36.25,30037.546933667087,19.6078,19.624,19.6078,19.6186,30037.5469
2010-11-24 13:05:00,36.25,36.25,36.23,36.24,56876.65136976777,19.6186,19.6186,19.6078,19.6132,56876.6514
2010-11-24 13:10:00,36.24,36.25,36.23,36.24,10429.703796412185,19.6132,19.6186,19.6078,19.6132,10429.7038
2010-11-24 13:15:00,36.24,36.25,36.22,36.22,18912.529550827425,19.6132,19.6186,19.6024,19.6024,18912.5296
2010-11-24 13:20:00,36.22,36.29,36.22,36.29,29759.421499096094,19.6024,19.6402,19.6024,19.6402,29759.4215
2010-11-24 13:25:00,36.29,36.3,36.27,36.3,12237.519121123629,19.6402,19.6457,19.6294,19.6457,12237.5191
2010-11-24 13:30:00,36.3,36.32,36.3,36.31,14601.585314977056,19.6457,19.6565,19.6457,19.6511,14601.5853
2010-11-24 13:35:00,36.31,36.32,36.31,36.31,19190.65498539841,19.6511,19.6565,19.6511,19.6511,19190.655
2010-11-24 13:40:00,36.32,36.32,36.29,36.29,15575.024335975526,19.6565,19.6565,19.6402,19.6402,15575.0243
2010-11-24 13:45:00,36.29,36.29,36.27,36.28,14601.585314977056,19.6402,19.6402,19.6294,19.6348,14601.5853
2010-11-24 13:50:00,36.27,36.29,36.27,36.29,13906.271728549576,19.6294,19.6402,19.6294,19.6402,13906.2717
2010-11-24 13:55:00,36.29,36.29,36.25,36.26,22528.16020025032,19.6402,19.6402,19.6186,19.624,22528.1602
2010-11-24 14:00:00,36.26,36.29,36.26,36.29,14601.585314977056,19.624,19.6402,19.624,19.6402,14601.5853
2010-11-24 14:05:00,36.29,36.29,36.28,36.28,24196.912807676264,19.6402,19.6402,19.6348,19.6348,24196.9128
2010-11-24 14:10:00,36.28,36.29,36.21,36.24,30315.67236823808,19.6348,19.6402,19.5969,19.6132,30315.6724
2010-11-24 14:15:00,36.24,36.25,36.19,36.21,13906.271728549576,19.6132,19.6186,19.5861,19.5969,13906.2717
2010-11-24 14:20:00,36.21,36.24,36.21,36.24,17243.776943401477,19.5969,19.6132,19.5969,19.6132,17243.7769
2010-11-24 14:25:00,36.24,36.24,36.21,36.24,23223.4737866778,19.6132,19.6132,19.5969,19.6132,23223.4738
2010-11-24 14:30:00,36.24,36.26,36.21,36.22,18634.40411625643,19.6132,19.624,19.5969,19.6024,18634.4041
2010-11-24 14:35:00,36.22,36.25,36.22,36.22,24892.22639410374,19.6024,19.6186,19.6024,19.6024,24892.2264
2010-11-24 14:40:00,36.23,36.27,36.23,36.25,16409.4006396885,19.6078,19.6294,19.6078,19.6186,16409.4006
2010-11-24 14:45:00,36.26,36.26,36.25,36.25,24475.03824224725,19.624,19.624,19.6186,19.6186,24475.0382
2010-11-24 14:50:00,36.25,36.25,36.23,36.24,27117.22987067168,19.6186,19.6186,19.6078,19.6132,27117.2299
2010-11-24 14:55:00,36.24,36.29,36.24,36.29,20859.40759282437,19.6132,19.6402,19.6132,19.6402,20859.4076
2010-11-24 15:00:00,36.29,36.32,36.28,36.31,38242.24725351133,19.6402,19.6565,19.6348,19.6511,38242.2473
2010-11-24 15:05:00,36.31,36.31,36.29,36.29,25170.35182867473,19.6511,19.6511,19.6402,19.6402,25170.3518
2010-11-24 15:10:00,36.29,36.3,36.29,36.29,15018.773466833543,19.6402,19.6457,19.6402,19.6402,15018.7735
2010-11-24 15:15:00,36.29,36.32,36.29,36.31,29759.421499096094,19.6402,19.6565,19.6402,19.6511,29759.4215
2010-11-24 15:20:00,36.31,36.32,36.3,36.31,59379.78028090669,19.6511,19.6565,19.6457,19.6511,59379.7803
2010-11-24 15:25:00,36.31,36.32,36.29,36.31,53678.208872201365,19.6511,19.6565,19.6402,19.6511,53678.2089
2010-11-24 15:30:00,36.31,36.31,36.29,36.3,35878.18105965791,19.6511,19.6511,19.6402,19.6457,35878.1811
2010-11-24 15:35:00,36.3,36.31,36.28,36.28,33096.92671394799,19.6457,19.6511,19.6348,19.6348,33096.9267
2010-11-24 15:40:00,36.28,36.29,36.28,36.29,55903.2123487693,19.6348,19.6402,19.6348,19.6402,55903.2123
2010-11-24 15:45:00,36.29,36.29,36.26,36.27,73564.17744402726,19.6402,19.6402,19.624,19.6294,73564.1774
2010-11-24 15:50:00,36.28,36.31,36.27,36.31,99986.09372827146,19.6348,19.6511,19.6294,19.6511,99986.0937
2010-11-24 15:55:00,36.31,36.35,36.3,36.34,152829.92629675986,19.6511,19.6727,19.6457,19.6673,152829.9263
2010-11-26 09:30:00,36.22,36.36,36.04,36.06,76067.30635516619,19.6024,19.6781,19.5049,19.5158,76067.3064
2010-11-26 09:35:00,36.06,36.21,36.03,36.06,20581.28215825337,19.5158,19.5969,19.4995,19.5158,20581.2822
2010-11-26 09:40:00,36.06,36.16,36.05,36.08,17521.902377972467,19.5158,19.5699,19.5104,19.5266,17521.9024
2010-11-26 09:45:00,36.08,36.1,36.04,36.06,22945.3483521068,19.5266,19.5374,19.5049,19.5158,22945.3484
2010-11-26 09:50:00,36.06,36.14,36.06,36.11,23779.724655819777,19.5158,19.5591,19.5158,19.5428,23779.7247
2010-11-26 09:55:00,36.11,36.11,36.06,36.06,21137.53302739536,19.5428,19.5428,19.5158,19.5158,21137.533
2010-11-26 10:00:00,36.07,36.13,36.03,36.04,32957.8639966625,19.5212,19.5536,19.4995,19.5049,32957.864
2010-11-26 10:05:00,36.04,36.06,36.03,36.04,26143.790849673205,19.5049,19.5158,19.4995,19.5049,26143.7908
2010-11-26 10:10:00,36.04,36.11,36.03,36.07,21971.90933110833,19.5049,19.5428,19.4995,19.5212,21971.9093
2010-11-26 10:15:00,36.08,36.08,36.0,36.03,32957.8639966625,19.5266,19.5266,19.4833,19.4995,32957.864
2010-11-26 10:20:00,36.04,36.07,35.99,35.99,19051.59226811292,19.5049,19.5212,19.4779,19.4779,19051.5923
2010-11-26 10:25:00,36.0,36.06,35.98,36.06,22389.09748296482,19.4833,19.5158,19.4725,19.5158,22389.0975
2010-11-26 10:30:00,36.06,36.06,36.01,36.04,20164.09400639689,19.5158,19.5158,19.4887,19.5049,20164.094
2010-11-26 10:35:00,36.04,36.05,35.96,35.97,74120.42831316925,19.5049,19.5104,19.4616,19.4671,74120.4283
2010-11-26 10:40:00,35.97,35.97,35.94,35.96,43387.56779307468,19.4671,19.4671,19.4508,19.4616,43387.5678
2010-11-26 10:45:00,35.96,35.96,35.88,35.88,53400.083437630376,19.4616,19.4616,19.4183,19.4183,53400.0834
2010-11-26 10:50:00,35.89,35.89,35.81,35.81,48254.76289806704,19.4238,19.4238,19.3805,19.3805,48254.7629
2010-11-26 10:55:00,35.82,35.84,35.81,35.83,31010.98595466556,19.3859,19.3967,19.3805,19.3913,31010.986
2010-11-26 11:00:00,35.83,35.85,35.83,35.84,31567.23682380754,19.3913,19.4021,19.3913,19.3967,31567.2368
2010-11-26 11:05:00,35.85,35.95,35.85,35.93,22528.16020025032,19.4021,19.4562,19.4021,19.4454,22528.1602
2010-11-26 11:10:00,35.93,35.99,35.9,35.99,22806.285634821303,19.4454,19.4779,19.4292,19.4779,22806.2856
2010-11-26 11:15:00,35.99,36.02,35.98,35.98,19329.71770268392,19.4779,19.4941,19.4725,19.4725,19329.7177
2010-11-26 11:20:00,35.98,36.02,35.98,36.02,15575.024335975526,19.4725,19.4941,19.4725,19.4941,15575.0243
2010-11-26 11:25:00,36.01,36.02,35.96,35.98,29064.107912668616,19.4887,19.4941,19.4616,19.4725,29064.1079
2010-11-26 11:30:00,35.98,36.01,35.98,35.99,15296.898901404536,19.4725,19.4887,19.4725,19.4779,15296.8989
2010-11-26 11:35:00,35.99,36.01,35.96,36.01,19746.9058545404,19.4779,19.4887,19.4616,19.4887,19746.9059
2010-11-26 11:40:00,36.01,36.01,35.97,35.98,29481.296064525104,19.4887,19.4887,19.4671,19.4725,29481.2961
2010-11-26 11:45:00,35.99,36.02,35.98,36.01,28785.982478097623,19.4779,19.4941,19.4725,19.4887,28785.9825
2010-11-26 11:50:00,36.02,36.05,36.01,36.02,19607.843137254906,19.4941,19.5104,19.4887,19.4941,19607.8431
2010-11-26 11:55:00,36.03,36.06,36.0,36.06,20998.47031010986,19.4995,19.5158,19.4833,19.5158,20998.4703
2010-11-26 12:00:00,36.07,36.07,35.99,36.01,30454.73508552357,19.5212,19.5212,19.4779,19.4887,30454.7351
2010-11-26 12:05:00,36.01,36.06,36.01,36.06,28785.982478097623,19.4887,19.5158,19.4887,19.5158,28785.9825
2010-11-26 12:10:00,36.06,36.08,36.06,36.07,10707.829230983174,19.5158,19.5266,19.5158,19.5212,10707.8292
2010-11-26 12:15:00,36.08,36.09,36.06,36.08,14184.397163120568,19.5266,19.532,19.5158,19.5266,14184.3972
2010-11-26 12:20:00,36.08,36.09,36.08,36.09,10290.641079126686,19.5266,19.532,19.5266,19.532,10290.6411
2010-11-26 12:25:00,36.08,36.09,36.06,36.06,15296.898901404536,19.5266,19.532,19.5158,19.5158,15296.8989
2010-11-26 12:30:00,36.06,36.07,36.06,36.06,27951.60617438465,19.5158,19.5212,19.5158,19.5158,27951.6062
2010-11-26 12:35:00,36.06,36.06,36.04,36.04,26978.16715338618,19.5158,19.5158,19.5049,19.5049,26978.1672
2010-11-26 12:40:00,36.05,36.06,36.04,36.05,23223.4737866778,19.5104,19.5158,19.5049,19.5104,23223.4738
2010-11-26 12:45:00,36.05,36.06,36.04,36.06,21415.658461966348,19.5104,19.5158,19.5049,19.5158,21415.6585
2010-11-26 12:50:00,36.06,36.06,36.04,36.06,24475.03824224725,19.5158,19.5158,19.5049,19.5158,24475.0382
2010-11-26 12:55:00,36.05,36.06,35.99,36.01,89278.26449728828,19.5104,19.5158,19.4779,19.4887,89278.2645
2010-11-29 09:30:00,35.8,35.88,35.63,35.66,104297.03796412185,19.3751,19.4183,19.283,19.2993,104297.038
2010-11-29 09:35:00,35.66,35.76,35.62,35.72,52287.58169934641,19.2993,19.3534,19.2776,19.3318,52287.5817
2010-11-29 09:40:00,35.75,35.87,35.7,35.81,49784.45278820748,19.348,19.4129,19.3209,19.3805,49784.4528
2010-11-29 09:45:00,35.81,35.93,35.79,35.83,75789.1809205952,19.3805,19.4454,19.3696,19.3913,75789.1809
2010-11-29 09:50:00,35.85,35.85,35.72,35.73,87748.57460714784,19.4021,19.4021,19.3318,19.3372,87748.5746
2010-11-29 09:55:00,35.73,35.73,35.6,35.63,98595.4665554165,19.3372,19.3372,19.2668,19.283,98595.4666
2010-11-29 10:00:00,35.62,35.62,35.52,35.52,65220.41440689752,19.2776,19.2776,19.2235,19.2235,65220.4144
2010-11-29 10:05:00,35.52,35.65,35.49,35.65,58684.46669447921,19.2235,19.2939,19.2073,19.2939,58684.4667
2010-11-29 10:10:00,35.67,35.67,35.6,35.64,113892.36545682103,19.3047,19.3047,19.2668,19.2885,113892.3655
2010-11-29 10:15:00,35.63,35.67,35.59,35.62,55068.83604505633,19.283,19.3047,19.2614,19.2776,55068.836
2010-11-29 10:20:00,35.62,35.7,35.59,35.66,55346.96147962732,19.2776,19.3209,19.2614,19.2993,55346.9615
2010-11-29 10:25:00,35.65,35.67,35.59,35.62,31984.424975664027,19.2939,19.3047,19.2614,19.2776,31984.425
2010-11-29 10:30:00,35.62,35.77,35.61,35.7,50896.95452649145,19.2776,19.3588,19.2722,19.3209,50896.9545
2010-11-29 10:35:00,35.7,35.72,35.67,35.72,27256.29258795717,19.3209,19.3318,19.3047,19.3318,27256.2926
2010-11-29 10:40:00,35.72,35.77,35.69,35.69,44639.13224864414,19.3318,19.3588,19.3155,19.3155,44639.1322
2010-11-29 10:45:00,35.68,35.69,35.62,35.66,36156.3064942289,19.3101,19.3155,19.2776,19.2993,36156.3065
2010-11-29 10:50:00,35.67,35.77,35.66,35.7,46725.07300792658,19.3047,19.3588,19.2993,19.3209,46725.073
2010-11-29 10:55:00,35.69,35.7,35.63,35.67,34348.49116951745,19.3155,19.3209,19.283,19.3047,34348.4912
2010-11-29 11:00:00,35.67,35.72,35.67,35.72,52982.89528577389,19.3047,19.3318,19.3047,19.3318,52982.8953
2010-11-29 11:05:00,35.72,35.77,35.7,35.7,46725.07300792658,19.3318,19.3588,19.3209,19.3209,46725.073
2010-11-29 11:10:00,35.7,35.74,35.67,35.72,34209.42845223196,19.3209,19.3426,19.3047,19.3318,34209.4285
2010-11-29 11:15:00,35.72,35.73,35.57,35.58,209567.5149492421,19.3318,19.3372,19.2506,19.256,209567.5149
2010-11-29 11:20:00,35.58,35.62,35.56,35.6,178695.59171186207,19.256,19.2776,19.2452,19.2668,178695.5917
2010-11-29 11:25:00,35.6,35.71,35.57,35.7,97204.83938256156,19.2668,19.3263,19.2506,19.3209,97204.8394
2010-11-29 11:30:00,35.7,35.77,35.7,35.75,70365.73494646086,19.3209,19.3588,19.3209,19.348,70365.7349
2010-11-29 11:35:00,35.75,35.77,35.66,35.67,81768.87776387151,19.348,19.3588,19.2993,19.3047,81768.8778
2010-11-29 11:40:00,35.66,35.67,35.58,35.62,56876.65136976777,19.2993,19.3047,19.256,19.2776,56876.6514
2010-11-29 11:45:00,35.62,35.65,35.6,35.61,35739.118342372414,19.2776,19.2939,19.2668,19.2722,35739.1183
2010-11-29 11:50:00,35.62,35.62,35.57,35.61,26004.72813238771,19.2776,19.2776,19.2506,19.2722,26004.7281
2010-11-29 11:55:00,35.6,35.64,35.59,35.62,31845.362258378533,19.2668,19.2885,19.2614,19.2776,31845.3623
2010-11-29 12:00:00,35.62,35.65,35.58,35.58,29342.23334723961,19.2776,19.2939,19.256,19.256,29342.2333
2010-11-29 12:05:00,35.58,35.7,35.57,35.69,60075.09386733417,19.256,19.3209,19.2506,19.3155,60075.0939
2010-11-29 12:10:00,35.69,35.7,35.66,35.7,49367.264636351,19.3155,19.3209,19.2993,19.3209,49367.2646
2010-11-29 12:15:00,35.7,35.71,35.68,35.68,37268.80823251286,19.3209,19.3263,19.3101,19.3101,37268.8082
2010-11-29 12:20:00,35.68,35.75,35.67,35.69,40189.12529550828,19.3101,19.348,19.3047,19.3155,40189.1253
2010-11-29 12:25:00,35.68,35.7,35.67,35.67,21971.90933110833,19.3101,19.3209,19.3047,19.3047,21971.9093
2010-11-29 12:30:00,35.67,35.68,35.63,35.65,30454.73508552357,19.3047,19.3101,19.283,19.2939,30454.7351
2010-11-29 12:35:00,35.65,35.65,35.62,35.62,41440.68975107774,19.2939,19.2939,19.2776,19.2776,41440.6898
2010-11-29 12:40:00,35.64,35.7,35.64,35.65,31706.299541093034,19.2885,19.3209,19.2885,19.2939,31706.2995
2010-11-29 12:45:00,35.66,35.67,35.61,35.65,38937.560839938815,19.2993,19.3047,19.2722,19.2939,38937.5608
2010-11-29 12:50:00,35.65,35.67,35.62,35.67,29481.296064525104,19.2939,19.3047,19.2776,19.3047,29481.2961
2010-11-29 12:55:00,35.67,35.67,35.64,35.65,15435.961618690031,19.3047,19.3047,19.2885,19.2939,15435.9616
2010-11-29 13:00:00,35.66,35.66,35.62,35.64,20303.156723682383,19.2993,19.2993,19.2776,19.2885,20303.1567
2010-11-29 13:05:00,35.64,35.64,35.6,35.61,16965.651508830484,19.2885,19.2885,19.2668,19.2722,16965.6515
2010-11-29 13:10:00,35.62,35.63,35.6,35.62,15853.149770546515,19.2776,19.283,19.2668,19.2776,15853.1498
2010-11-29 13:15:00,35.62,35.63,35.61,35.62,18912.529550827425,19.2776,19.283,19.2722,19.2776,18912.5296
2010-11-29 13:20:00,35.62,35.64,35.6,35.6,25448.477263245724,19.2776,19.2885,19.2668,19.2668,25448.4773
2010-11-29 13:25:00,35.6,35.61,35.55,35.56,50340.70365734947,19.2668,19.2722,19.2398,19.2452,50340.7037
2010-11-29 13:30:00,35.57,35.57,35.54,35.55,34765.679321373944,19.2506,19.2506,19.2343,19.2398,34765.6793
2010-11-29 13:35:00,35.55,35.57,35.53,35.54,21971.90933110833,19.2398,19.2506,19.2289,19.2343,21971.9093
2010-11-29 13:40:00,35.55,35.57,35.52,35.52,53956.33430677236,19.2398,19.2506,19.2235,19.2235,53956.3343
2010-11-29 13:45:00,35.52,35.59,35.52,35.59,18495.341398970937,19.2235,19.2614,19.2235,19.2614,18495.3414
2010-11-29 13:50:00,35.59,35.62,35.59,35.62,12932.832707551106,19.2614,19.2776,19.2614,19.2776,12932.8327
2010-11-29 13:55:00,35.62,35.62,35.57,35.59,16687.52607425949,19.2776,19.2776,19.2506,19.2614,16687.5261
2010-11-29 14:00:00,35.6,35.63,35.6,35.62,15018.773466833543,19.2668,19.283,19.2668,19.2776,15018.7735
2010-11-29 14:05:00,35.62,35.65,35.59,35.64,16409.4006396885,19.2776,19.2939,19.2614,19.2885,16409.4006
2010-11-29 14:10:00,35.65,35.67,35.63,35.65,28646.91976081213,19.2939,19.3047,19.283,19.2939,28646.9198
2010-11-29 14:15:00,35.65,35.69,35.65,35.68,20164.09400639689,19.2939,19.3155,19.2939,19.3101,20164.094
2010-11-29 14:20:00,35.68,35.7,35.66,35.67,24614.100959532752,19.3101,19.3209,19.2993,19.3047,24614.101
2010-11-29 14:25:00,35.67,35.77,35.66,35.75,40745.37616465026,19.3047,19.3588,19.2993,19.348,40745.3762
2010-11-29 14:30:00,35.75,35.8,35.75,35.76,36156.3064942289,19.348,19.3751,19.348,19.3534,36156.3065
2010-11-29 14:35:00,35.76,35.84,35.75,35.8,46725.07300792658,19.3534,19.3967,19.348,19.3751,46725.073
2010-11-29 14:40:00,35.8,35.81,35.79,35.79,43109.442358503686,19.3751,19.3805,19.3696,19.3696,43109.4424
2010-11-29 14:45:00,35.8,35.9,35.8,35.89,55625.08691419831,19.3751,19.4292,19.3751,19.4238,55625.0869
2010-11-29 14:50:00,35.89,35.89,35.84,35.87,64386.03810318454,19.4238,19.4238,19.3967,19.4129,64386.0381
2010-11-29 14:55:00,35.87,35.93,35.86,35.92,41718.81518564873,19.4129,19.4454,19.4075,19.44,41718.8152
2010-11-29 15:00:00,35.92,35.96,35.9,35.94,65637.602558754,19.44,19.4616,19.4292,19.4508,65637.6026
2010-11-29 15:05:00,35.94,35.96,35.93,35.94,20442.21944096788,19.4508,19.4616,19.4454,19.4508,20442.2194
2010-11-29 15:10:00,35.94,35.96,35.92,35.93,37546.93366708386,19.4508,19.4616,19.44,19.4454,37546.9337
2010-11-29 15:15:00,35.93,36.01,35.92,36.01,74676.67918231123,19.4454,19.4887,19.44,19.4887,74676.6792
2010-11-29 15:20:00,36.02,36.05,36.0,36.03,89278.26449728828,19.4941,19.5104,19.4833,19.4995,89278.2645
2010-11-29 15:25:00,36.03,36.08,36.03,36.06,44082.88137950216,19.4995,19.5266,19.4995,19.5158,44082.8814
2010-11-29 15:30:00,36.07,36.08,35.98,35.99,65776.6652760395,19.5212,19.5266,19.4725,19.4779,65776.6653
2010-11-29 15:35:00,35.99,36.02,35.96,36.01,53956.33430677236,19.4779,19.4941,19.4616,19.4887,53956.3343
2010-11-29 15:40:00,36.02,36.06,36.02,36.05,88026.70004171882,19.4941,19.5158,19.4941,19.5104,88026.7
2010-11-29 15:45:00,36.04,36.08,36.03,36.05,66889.16701432347,19.5049,19.5266,19.4995,19.5104,66889.167
2010-11-29 15:50:00,36.06,36.06,35.96,35.96,56737.58865248227,19.5158,19.5158,19.4616,19.4616,56737.5887
2010-11-29 15:55:00,35.96,36.02,35.96,35.98,128076.7626199416,19.4616,19.4941,19.4616,19.4725,128076.7626
2010-11-30 09:30:00,35.63,35.76,35.6,35.61,76345.43178973718,19.283,19.3534,19.2668,19.2722,76345.4318
2010-11-30 09:35:00,35.62,35.7,35.61,35.7,31428.174106522045,19.2776,19.3209,19.2722,19.3209,31428.1741
2010-11-30 09:40:00,35.67,35.72,35.6,35.68,50757.891809205954,19.3047,19.3318,19.2668,19.3101,50757.8918
2010-11-30 09:45:00,35.67,35.73,35.61,35.72,37129.74551522737,19.3047,19.3372,19.2722,19.3318,37129.7455
2010-11-30 09:50:00,35.72,35.79,35.72,35.74,46864.13572521207,19.3318,19.3696,19.3318,19.3426,46864.1357
2010-11-30 09:55:00,35.74,35.9,35.73,35.85,24614.100959532752,19.3426,19.4292,19.3372,19.4021,24614.101
2010-11-30 10:00:00,35.87,35.99,35.84,35.9,57432.90223890975,19.4129,19.4779,19.3967,19.4292,57432.9022
2010-11-30 10:05:00,35.9,35.93,35.86,35.86,27951.60617438465,19.4292,19.4454,19.4075,19.4075,27951.6062
2010-11-30 10:10:00,35.87,35.97,35.87,35.97,48671.95104992352,19.4129,19.4671,19.4129,19.4671,48671.951
2010-11-30 10:15:00,35.97,36.13,35.97,36.08,117368.93338895842,19.4671,19.5536,19.4671,19.5266,117368.9334
2010-11-30 10:20:00,36.08,36.2,36.06,36.2,35460.992907801425,19.5266,19.5915,19.5158,19.5915,35460.9929
2010-11-30 10:25:00,36.19,36.24,36.17,36.19,47698.51202892505,19.5861,19.6132,19.5753,19.5861,47698.512
2010-11-30 10:30:00,36.19,36.19,36.08,36.1,26282.8535669587,19.5861,19.5861,19.5266,19.5374,26282.8536
2010-11-30 10:35:00,36.09,36.13,36.08,36.13,51175.079961062445,19.532,19.5536,19.5266,19.5536,51175.08
2010-11-30 10:40:00,36.12,36.13,36.06,36.1,24892.22639410374,19.5482,19.5536,19.5158,19.5374,24892.2264
2010-11-30 10:45:00,36.11,36.12,36.04,36.09,33375.05214851898,19.5428,19.5482,19.5049,19.532,33375.0521
2010-11-30 10:50:00,36.08,36.08,35.95,36.01,39910.999860937285,19.5266,19.5266,19.4562,19.4887,39910.9999
2010-11-30 10:55:00,36.01,36.08,36.01,36.07,18912.529550827425,19.4887,19.5266,19.4887,19.5212,18912.5296
2010-11-30 11:00:00,36.08,36.15,36.06,36.14,22667.22291753581,19.5266,19.5645,19.5158,19.5591,22667.2229
2010-11-30 11:05:00,36.14,36.14,36.06,36.09,20442.21944096788,19.5591,19.5591,19.5158,19.532,20442.2194
2010-11-30 11:10:00,36.09,36.13,36.06,36.08,16687.52607425949,19.532,19.5536,19.5158,19.5266,16687.5261
2010-11-30 11:15:00,36.08,36.16,36.04,36.13,33235.98943123349,19.5266,19.5699,19.5049,19.5536,33235.9894
2010-11-30 11:20:00,36.13,36.15,36.08,36.13,26421.916284244195,19.5536,19.5645,19.5266,19.5536,26421.9163
2010-11-30 11:25:00,36.14,36.19,36.13,36.13,31150.04867195105,19.5591,19.5861,19.5536,19.5536,31150.0487
2010-11-30 11:30:00,36.13,36.16,36.06,36.08,23501.599221248784,19.5536,19.5699,19.5158,19.5266,23501.5992
2010-11-30 11:35:00,36.08,36.1,36.03,36.09,36712.557363370885,19.5266,19.5374,19.4995,19.532,36712.5574
2010-11-30 11:40:00,36.11,36.16,36.1,36.15,37546.93366708386,19.5428,19.5699,19.5374,19.5645,37546.9337
2010-11-30 11:45:00,36.14,36.18,36.14,36.16,24753.163676818247,19.5591,19.5807,19.5591,19.5699,24753.1637
2010-11-30 11:50:00,36.16,36.16,36.09,36.16,22389.09748296482,19.5699,19.5699,19.532,19.5699,22389.0975
2010-11-30 11:55:00,36.15,36.24,36.14,36.19,41718.81518564873,19.5645,19.6132,19.5591,19.5861,41718.8152
2010-11-30 12:00:00,36.2,36.2,36.13,36.14,16965.651508830484,19.5915,19.5915,19.5536,19.5591,16965.6515
2010-11-30 12:05:00,36.15,36.19,36.14,36.14,38520.37268808233,19.5645,19.5861,19.5591,19.5591,38520.3727
2010-11-30 12:10:00,36.15,36.19,36.13,36.16,22250.034765679324,19.5645,19.5861,19.5536,19.5699,22250.0348
2010-11-30 12:15:00,36.17,36.17,36.1,36.11,26282.8535669587,19.5753,19.5753,19.5374,19.5428,26282.8536
2010-11-30 12:20:00,36.11,36.19,36.11,36.16,18495.341398970937,19.5428,19.5861,19.5428,19.5699,18495.3414
2010-11-30 12:25:00,36.16,36.16,36.12,36.13,13767.209011264082,19.5699,19.5699,19.5482,19.5536,13767.209
2010-11-30 12:30:00,36.13,36.19,36.1,36.1,30732.860520094564,19.5536,19.5861,19.5374,19.5374,30732.8605
2010-11-30 12:35:00,36.09,36.1,36.03,36.1,68001.66875260744,19.532,19.5374,19.4995,19.5374,68001.6688
2010-11-30 12:40:00,36.1,36.17,36.08,36.16,37964.12181894034,19.5374,19.5753,19.5266,19.5699,37964.1218
2010-11-30 12:45:00,36.15,36.16,36.11,36.11,23918.78737310527,19.5645,19.5699,19.5428,19.5428,23918.7874
2010-11-30 12:50:00,36.11,36.13,36.1,36.13,32401.613127520515,19.5428,19.5536,19.5374,19.5536,32401.6131
2010-11-30 12:55:00,36.13,36.14,36.09,36.12,36017.243776943404,19.5536,19.5591,19.532,19.5482,36017.2438
2010-11-30 13:00:00,36.12,36.21,36.11,36.21,64386.03810318454,19.5482,19.5969,19.5428,19.5969,64386.0381
2010-11-30 13:05:00,36.2,36.21,36.13,36.17,25170.35182867473,19.5915,19.5969,19.5536,19.5753,25170.3518
2010-11-30 13:10:00,36.17,36.23,36.17,36.23,9873.4529272702,19.5753,19.6078,19.5753,19.6078,9873.4529
2010-11-30 13:15:00,36.22,36.27,36.21,36.26,42692.2542066472,19.6024,19.6294,19.5969,19.624,42692.2542
2010-11-30 13:20:00,36.26,36.3,36.21,36.22,57571.96495619525,19.624,19.6457,19.5969,19.6024,57571.965
2010-11-30 13:25:00,36.23,36.3,36.22,36.26,55903.2123487693,19.6078,19.6457,19.6024,19.624,55903.2123
2010-11-30 13:30:00,36.26,36.27,36.24,36.25,19746.9058545404,19.624,19.6294,19.6132,19.6186,19746.9059
2010-11-30 13:35:00,36.25,36.28,36.25,36.27,21554.721179251843,19.6186,19.6348,19.6186,19.6294,21554.7212
2010-11-30 13:40:00,36.26,36.26,36.21,36.21,30871.923237380062,19.624,19.624,19.5969,19.5969,30871.9232
2010-11-30 13:45:00,36.21,36.25,36.21,36.25,24335.97552496176,19.5969,19.6186,19.5969,19.6186,24335.9755
2010-11-30 13:50:00,36.25,36.25,36.17,36.22,56042.2750660548,19.6186,19.6186,19.5753,19.6024,56042.2751
2010-11-30 13:55:00,36.23,36.24,36.2,36.23,31428.174106522045,19.6078,19.6132,19.5915,19.6078,31428.1741
2010-11-30 14:00:00,36.24,36.27,36.23,36.25,55625.08691419831,19.6132,19.6294,19.6078,19.6186,55625.0869
2010-11-30 14:05:00,36.26,36.3,36.24,36.26,34487.553886802954,19.624,19.6457,19.6132,19.624,34487.5539
2010-11-30 14:10:00,36.26,36.29,36.24,36.25,41162.564316506745,19.624,19.6402,19.6132,19.6186,41162.5643
2010-11-30 14:15:00,36.26,36.27,36.21,36.26,71478.23668474483,19.624,19.6294,19.5969,19.624,71478.2367
2010-11-30 14:20:00,36.26,36.3,36.2,36.21,47420.38659435406,19.624,19.6457,19.5915,19.5969,47420.3866
2010-11-30 14:25:00,36.2,36.22,36.13,36.19,69253.2332081769,19.5915,19.6024,19.5536,19.5861,69253.2332
2010-11-30 14:30:00,36.19,36.19,36.08,36.1,46586.01029064108,19.5861,19.5861,19.5266,19.5374,46586.0103
2010-11-30 14:35:00,36.11,36.13,36.08,36.09,18912.529550827425,19.5428,19.5536,19.5266,19.532,18912.5296
2010-11-30 14:40:00,36.08,36.13,36.07,36.08,29898.484216381592,19.5266,19.5536,19.5212,19.5266,29898.4842
2010-11-30 14:45:00,36.08,36.15,36.08,36.13,37685.99638436936,19.5266,19.5645,19.5266,19.5536,37685.9964
2010-11-30 14:50:00,36.13,36.14,36.09,36.11,25031.28911138924,19.5536,19.5591,19.532,19.5428,25031.2891
2010-11-30 14:55:00,36.12,36.2,36.12,36.16,34070.36573494646,19.5482,19.5915,19.5482,19.5699,34070.3657
2010-11-30 15:00:00,36.16,36.18,36.13,36.16,43665.69322764567,19.5699,19.5807,19.5536,19.5699,43665.6932
2010-11-30 15:05:00,36.16,36.17,36.13,36.13,36156.3064942289,19.5699,19.5753,19.5536,19.5536,36156.3065
2010-11-30 15:10:00,36.13,36.14,36.11,36.11,45612.57126964261,19.5536,19.5591,19.5428,19.5428,45612.5713
2010-11-30 15:15:00,36.11,36.16,36.11,36.16,25865.66541510221,19.5428,19.5699,19.5428,19.5699,25865.6654
2010-11-30 15:20:00,36.16,36.19,36.14,36.16,39076.62355722431,19.5699,19.5861,19.5591,19.5699,39076.6236
2010-11-30 15:25:00,36.16,36.18,36.13,36.16,42553.19148936171,19.5699,19.5807,19.5536,19.5699,42553.1915
2010-11-30 15:30:00,36.16,36.17,36.1,36.1,84689.19482686692,19.5699,19.5753,19.5374,19.5374,84689.1948
2010-11-30 15:35:00,36.1,36.13,36.1,36.13,39493.8117090808,19.5374,19.5536,19.5374,19.5536,39493.8117
2010-11-30 15:40:00,36.13,36.13,36.06,36.08,78848.5607008761,19.5536,19.5536,19.5158,19.5266,78848.5607
2010-11-30 15:45:00,36.08,36.1,36.02,36.03,71895.42483660132,19.5266,19.5374,19.4941,19.4995,71895.4248
2010-11-30 15:50:00,36.03,36.08,35.99,36.03,125295.50827423167,19.4995,19.5266,19.4779,19.4995,125295.5083
2010-11-30 15:55:00,36.03,36.05,36.01,36.02,197608.1212626895,19.4995,19.5104,19.4887,19.4941,197608.1213
2010-12-01 09:30:00,36.55,36.65,36.4,36.45,140870.5326102072,19.781,19.8351,19.6998,19.7268,140870.5326
2010-12-01 09:35:00,36.44,36.53,36.35,36.52,58684.46669447921,19.7214,19.7701,19.6727,19.7647,58684.4667
2010-12-01 09:40:00,36.52,36.55,36.42,36.5,106800.16687526077,19.7647,19.781,19.7106,19.7539,106800.1669
2010-12-01 09:45:00,36.5,36.52,36.39,36.39,108886.1076345432,19.7539,19.7647,19.6944,19.6944,108886.1076
2010-12-01 09:50:00,36.39,36.41,36.35,36.39,91920.4561257127,19.6944,19.7052,19.6727,19.6944,91920.4561
2010-12-01 09:55:00,36.39,36.44,36.39,36.42,105548.60241969128,19.6944,19.7214,19.6944,19.7106,105548.6024
2010-12-01 10:00:00,36.42,36.45,36.33,36.37,108468.9194826867,19.7106,19.7268,19.6619,19.6835,108468.9195
2010-12-01 10:05:00,36.37,36.39,36.26,36.29,72590.73842302879,19.6835,19.6944,19.624,19.6402,72590.7384
2010-12-01 10:10:00,36.3,36.31,36.26,36.31,53261.02072034488,19.6457,19.6511,19.624,19.6511,53261.0207
2010-12-01 10:15:00,36.3,36.34,36.28,36.31,101376.72090112642,19.6457,19.6673,19.6348,19.6511,101376.7209
2010-12-01 10:20:00,36.33,36.33,36.17,36.18,129884.57794465304,19.6619,19.6619,19.5753,19.5807,129884.5779
2010-12-01 10:25:00,36.18,36.21,36.17,36.2,57293.83952162426,19.5807,19.5969,19.5753,19.5915,57293.8395
2010-12-01 10:30:00,36.2,36.26,36.13,36.26,156028.36879432626,19.5915,19.624,19.5536,19.624,156028.3688
2010-12-01 10:35:00,36.26,36.27,36.21,36.27,83298.56765401196,19.624,19.6294,19.5969,19.6294,83298.5677
2010-12-01 10:40:00,36.26,36.29,36.25,36.26,75371.99276873871,19.624,19.6402,19.6186,19.624,75371.9928
2010-12-01 10:45:00,36.27,36.36,36.26,36.36,66750.10429703796,19.6294,19.6781,19.624,19.6781,66750.1043
2010-12-01 10:50:00,36.36,36.37,36.31,36.32,45056.32040050063,19.6781,19.6835,19.6511,19.6565,45056.3204
2010-12-01 10:55:00,36.32,36.38,36.32,36.36,32123.48769294952,19.6565,19.689,19.6565,19.6781,32123.4877
2010-12-01 11:00:00,36.36,36.36,36.3,36.3,38103.18453622584,19.6781,19.6781,19.6457,19.6457,38103.1845
2010-12-01 11:05:00,36.31,36.31,36.29,36.3,36156.3064942289,19.6511,19.6511,19.6402,19.6457,36156.3065
2010-12-01 11:10:00,36.3,36.33,36.3,36.32,40050.06257822278,19.6457,19.6619,19.6457,19.6565,40050.0626
2010-12-01 11:15:00,36.33,36.36,36.32,36.34,18495.341398970937,19.6619,19.6781,19.6565,19.6673,18495.3414
2010-12-01 11:20:00,36.34,36.34,36.29,36.31,37129.74551522737,19.6673,19.6673,19.6402,19.6511,37129.7455
2010-12-01 11:25:00,36.3,36.31,36.27,36.28,31984.424975664027,19.6457,19.6511,19.6294,19.6348,31984.425
2010-12-01 11:30:00,36.28,36.28,36.26,36.27,75789.1809205952,19.6348,19.6348,19.624,19.6294,75789.1809
2010-12-01 11:35:00,36.27,36.29,36.26,36.27,41718.81518564873,19.6294,19.6402,19.624,19.6294,41718.8152
2010-12-01 11:40:00,36.27,36.27,36.26,36.26,41579.75246836324,19.6294,19.6294,19.624,19.624,41579.7525
2010-12-01 11:45:00,36.26,36.26,36.24,36.26,27256.29258795717,19.624,19.624,19.6132,19.624,27256.2926
2010-12-01 11:50:00,36.26,36.28,36.26,36.28,144625.2259769156,19.624,19.6348,19.624,19.6348,144625.226
2010-12-01 11:55:00,36.28,36.3,36.24,36.24,124739.25740508972,19.6348,19.6457,19.6132,19.6132,124739.2574
2010-12-01 12:00:00,36.25,36.33,36.25,36.31,178139.3408427201,19.6186,19.6619,19.6186,19.6511,178139.3408
2010-12-01 12:05:00,36.31,36.34,36.28,36.31,95536.0867751356,19.6511,19.6673,19.6348,19.6511,95536.0868
2010-12-01 12:10:00,36.31,36.33,36.28,36.28,44917.25768321513,19.6511,19.6619,19.6348,19.6348,44917.2577
2010-12-01 12:15:00,36.29,36.33,36.28,36.31,27395.355305242665,19.6402,19.6619,19.6348,19.6511,27395.3553
2010-12-01 12:20:00,36.31,36.33,36.28,36.32,38381.30997079684,19.6511,19.6619,19.6348,19.6565,38381.31
2010-12-01 12:25:00,36.33,36.33,36.29,36.29,39076.62355722431,19.6619,19.6619,19.6402,19.6402,39076.6236
2010-12-01 12:30:00,36.29,36.29,36.24,36.26,78292.30983173412,19.6402,19.6402,19.6132,19.624,78292.3098
2010-12-01 12:35:00,36.26,36.26,36.24,36.24,32957.8639966625,19.624,19.624,19.6132,19.6132,32957.864
2010-12-01 12:40:00,36.25,36.26,36.23,36.23,32262.550410235017,19.6186,19.624,19.6078,19.6078,32262.5504
2010-12-01 12:45:00,36.23,36.25,36.22,36.24,36573.49464608539,19.6078,19.6186,19.6024,19.6132,36573.4946
2010-12-01 12:50:00,36.24,36.25,36.23,36.25,21415.658461966348,19.6132,19.6186,19.6078,19.6186,21415.6585
2010-12-01 12:55:00,36.26,36.26,36.23,36.24,27812.54345709916,19.624,19.624,19.6078,19.6132,27812.5435
2010-12-01 13:00:00,36.24,36.26,36.24,36.25,32818.801279377,19.6132,19.624,19.6132,19.6186,32818.8013
2010-12-01 13:05:00,36.24,36.25,36.22,36.24,35043.80475594493,19.6132,19.6186,19.6024,19.6132,35043.8048
2010-12-01 13:10:00,36.24,36.26,36.23,36.25,40884.43888193576,19.6132,19.624,19.6078,19.6186,40884.4389
2010-12-01 13:15:00,36.25,36.25,36.17,36.17,44778.19496592964,19.6186,19.6186,19.5753,19.5753,44778.195
2010-12-01 13:20:00,36.18,36.24,36.17,36.22,38381.30997079684,19.5807,19.6132,19.5753,19.6024,38381.31
2010-12-01 13:25:00,36.21,36.25,36.19,36.23,58406.34125990822,19.5969,19.6186,19.5861,19.6078,58406.3413
2010-12-01 13:30:00,36.23,36.25,36.22,36.22,33375.05214851898,19.6078,19.6186,19.6024,19.6024,33375.0521
2010-12-01 13:35:00,36.22,36.25,36.2,36.24,98456.403838131,19.6024,19.6186,19.5915,19.6132,98456.4038
2010-12-01 13:40:00,36.24,36.25,36.21,36.24,36295.36921151439,19.6132,19.6186,19.5969,19.6132,36295.3692
2010-12-01 13:45:00,36.24,36.25,36.21,36.25,24892.22639410374,19.6132,19.6186,19.5969,19.6186,24892.2264
2010-12-01 13:50:00,36.24,36.25,36.23,36.23,18217.215964399948,19.6132,19.6186,19.6078,19.6078,18217.216
2010-12-01 13:55:00,36.24,36.25,36.23,36.24,29203.17062995411,19.6132,19.6186,19.6078,19.6132,29203.1706
2010-12-01 14:00:00,36.24,36.25,36.21,36.24,47420.38659435406,19.6132,19.6186,19.5969,19.6132,47420.3866
2010-12-01 14:05:00,36.25,36.25,36.21,36.23,32401.613127520515,19.6186,19.6186,19.5969,19.6078,32401.6131
2010-12-01 14:10:00,36.23,36.25,36.21,36.23,32818.801279377,19.6078,19.6186,19.5969,19.6078,32818.8013
2010-12-01 14:15:00,36.23,36.23,36.21,36.22,62300.0973439021,19.6078,19.6078,19.5969,19.6024,62300.0973
2010-12-01 14:20:00,36.22,36.23,36.19,36.19,58545.40397719372,19.6024,19.6078,19.5861,19.5861,58545.404
2010-12-01 14:25:00,36.19,36.19,36.12,36.14,50062.57822277848,19.5861,19.5861,19.5482,19.5591,50062.5782
2010-12-01 14:30:00,36.15,36.17,36.15,36.16,49506.327353636494,19.5645,19.5753,19.5645,19.5699,49506.3274
2010-12-01 14:35:00,36.16,36.2,36.16,36.19,30037.546933667087,19.5699,19.5915,19.5699,19.5861,30037.5469
2010-12-01 14:40:00,36.19,36.21,36.17,36.19,27395.355305242665,19.5861,19.5969,19.5753,19.5861,27395.3553
2010-12-01 14:45:00,36.19,36.22,36.18,36.21,37964.12181894034,19.5861,19.6024,19.5807,19.5969,37964.1218
2010-12-01 14:50:00,36.21,36.24,36.21,36.24,11125.017382839662,19.5969,19.6132,19.5969,19.6132,11125.0174
2010-12-01 14:55:00,36.24,36.26,36.22,36.24,47003.19844249757,19.6132,19.624,19.6024,19.6132,47003.1984
2010-12-01 15:00:00,36.23,36.25,36.21,36.21,24614.100959532752,19.6078,19.6186,19.5969,19.5969,24614.101
2010-12-01 15:05:00,36.21,36.28,36.21,36.28,26839.104436100683,19.5969,19.6348,19.5969,19.6348,26839.1044
2010-12-01 15:10:00,36.28,36.3,36.24,36.24,48950.07648449451,19.6348,19.6457,19.6132,19.6132,48950.0765
2010-12-01 15:15:00,36.24,36.26,36.21,36.24,34209.42845223196,19.6132,19.624,19.5969,19.6132,34209.4285
2010-12-01 15:20:00,36.24,36.26,36.23,36.24,41996.94062021972,19.6132,19.624,19.6078,19.6132,41996.9406
2010-12-01 15:25:00,36.23,36.26,36.23,36.24,38242.24725351133,19.6078,19.624,19.6078,19.6132,38242.2473
2010-12-01 15:30:00,36.24,36.25,36.22,36.24,41579.75246836324,19.6132,19.6186,19.6024,19.6132,41579.7525
2010-12-01 15:35:00,36.24,36.27,36.24,36.27,57989.15310805174,19.6132,19.6294,19.6132,19.6294,57989.1531
2010-12-01 15:40:00,36.27,36.29,36.22,36.23,160200.25031289112,19.6294,19.6402,19.6024,19.6078,160200.2503
2010-12-01 15:45:00,36.24,36.26,36.17,36.19,99151.71742455848,19.6132,19.624,19.5753,19.5861,99151.7174
2010-12-01 15:50:00,36.2,36.23,36.18,36.18,58962.59212905021,19.5915,19.6078,19.5807,19.5807,58962.5921
2010-12-01 15:55:00,36.18,36.24,36.17,36.23,133778.33402864693,19.5807,19.6132,19.5753,19.6078,133778.334
2010-12-02 09:30:00,36.26,36.42,36.26,36.42,63273.536364900574,19.624,19.7106,19.624,19.7106,63273.5364
2010-12-02 09:35:00,36.43,36.47,36.37,36.39,21415.658461966348,19.716,19.7377,19.6835,19.6944,21415.6585
2010-12-02 09:40:00,36.39,36.42,36.31,36.31,56181.33778334029,19.6944,19.7106,19.6511,19.6511,56181.3378
2010-12-02 09:45:00,36.31,36.4,36.29,36.33,34626.61660408845,19.6511,19.6998,19.6402,19.6619,34626.6166
2010-12-02 09:50:00,36.34,36.41,36.3,36.36,45890.6967042136,19.6673,19.7052,19.6457,19.6781,45890.6967
2010-12-02 09:55:00,36.36,36.52,36.36,36.49,49784.45278820748,19.6781,19.7647,19.6781,19.7485,49784.4528
2010-12-02 10:00:00,36.5,36.62,36.49,36.56,45056.32040050063,19.7539,19.8188,19.7485,19.7864,45056.3204
2010-12-02 10:05:00,36.55,36.63,36.54,36.55,30593.79780280907,19.781,19.8243,19.7755,19.781,30593.7978
2010-12-02 10:10:00,36.54,36.57,36.52,36.53,44778.19496592964,19.7755,19.7918,19.7647,19.7701,44778.195
2010-12-02 10:15:00,36.53,36.58,36.45,36.45,38103.18453622584,19.7701,19.7972,19.7268,19.7268,38103.1845
2010-12-02 10:20:00,36.44,36.59,36.44,36.57,24614.100959532752,19.7214,19.8026,19.7214,19.7918,24614.101
2010-12-02 10:25:00,36.57,36.58,36.46,36.49,42136.003337505215,19.7918,19.7972,19.7322,19.7485,42136.0033
2010-12-02 10:30:00,36.49,36.57,36.49,36.54,20164.09400639689,19.7485,19.7918,19.7485,19.7755,20164.094
2010-12-02 10:35:00,36.55,36.55,36.45,36.49,16548.463356973996,19.781,19.781,19.7268,19.7485,16548.4634
2010-12-02 10:40:00,36.49,36.5,36.42,36.43,49089.13920178001,19.7485,19.7539,19.7106,19.716,49089.1392
2010-12-02 10:45:00,36.43,36.49,36.42,36.46,29203.17062995411,19.716,19.7485,19.7106,19.7322,29203.1706
2010-12-02 10:50:00,36.47,36.5,36.46,36.5,44221.94409678766,19.7377,19.7539,19.7322,19.7539,44221.9441
2010-12-02 10:55:00,36.5,36.52,36.49,36.51,37407.870949798365,19.7539,19.7647,19.7485,19.7593,37407.8709
2010-12-02 11:00:00,36.52,36.6,36.52,36.59,32540.67584480601,19.7647,19.808,19.7647,19.8026,32540.6758
2010-12-02 11:05:00,36.6,36.63,36.54,36.63,32540.67584480601,19.808,19.8243,19.7755,19.8243,32540.6758
2010-12-02 11:10:00,36.63,36.74,36.62,36.72,91225.14253928524,19.8243,19.8838,19.8188,19.873,91225.1425
2010-12-02 11:15:00,36.72,36.72,36.65,36.66,40467.25073007927,19.873,19.873,19.8351,19.8405,40467.2507
2010-12-02 11:20:00,36.66,36.71,36.64,36.66,46864.13572521207,19.8405,19.8675,19.8297,19.8405,46864.1357
2010-12-02 11:25:00,36.66,36.67,36.63,36.65,41162.564316506745,19.8405,19.8459,19.8243,19.8351,41162.5643
2010-12-02 11:30:00,36.65,36.69,36.65,36.67,47003.19844249757,19.8351,19.8567,19.8351,19.8459,47003.1984
2010-12-02 11:35:00,36.66,36.67,36.61,36.63,31010.98595466556,19.8405,19.8459,19.8134,19.8243,31010.986
2010-12-02 11:40:00,36.63,36.72,36.63,36.72,35043.80475594493,19.8243,19.873,19.8243,19.873,35043.8048
2010-12-02 11:45:00,36.72,36.78,36.72,36.78,19329.71770268392,19.873,19.9054,19.873,19.9054,19329.7177
2010-12-02 11:50:00,36.78,36.82,36.75,36.75,46446.94757335559,19.9054,19.9271,19.8892,19.8892,46446.9476
2010-12-02 11:55:00,36.75,36.75,36.72,36.72,27256.29258795717,19.8892,19.8892,19.873,19.873,27256.2926
2010-12-02 12:00:00,36.72,36.73,36.7,36.73,18634.40411625643,19.873,19.8784,19.8621,19.8784,18634.4041
2010-12-02 12:05:00,36.73,36.75,36.72,36.73,30871.923237380062,19.8784,19.8892,19.873,19.8784,30871.9232
2010-12-02 12:10:00,36.73,36.75,36.72,36.72,27673.48073981365,19.8784,19.8892,19.873,19.873,27673.4807
2010-12-02 12:15:00,36.73,36.75,36.72,36.73,41162.564316506745,19.8784,19.8892,19.873,19.8784,41162.5643
2010-12-02 12:20:00,36.73,36.74,36.7,36.72,38381.30997079684,19.8784,19.8838,19.8621,19.873,38381.31
2010-12-02 12:25:00,36.72,36.74,36.71,36.72,30732.860520094564,19.873,19.8838,19.8675,19.873,30732.8605
2010-12-02 12:30:00,36.71,36.73,36.71,36.73,23223.4737866778,19.8675,19.8784,19.8675,19.8784,23223.4738
2010-12-02 12:35:00,36.73,36.8,36.72,36.8,20025.03128911139,19.8784,19.9163,19.873,19.9163,20025.0313
2010-12-02 12:40:00,36.8,36.87,36.8,36.87,27673.48073981365,19.9163,19.9541,19.9163,19.9541,27673.4807
2010-12-02 12:45:00,36.88,36.88,36.83,36.84,48950.07648449451,19.9596,19.9596,19.9325,19.9379,48950.0765
2010-12-02 12:50:00,36.85,36.85,36.75,36.75,21276.595744680853,19.9433,19.9433,19.8892,19.8892,21276.5957
2010-12-02 12:55:00,36.75,36.78,36.75,36.75,32401.613127520515,19.8892,19.9054,19.8892,19.8892,32401.6131
2010-12-02 13:00:00,36.75,36.8,36.75,36.77,37685.99638436936,19.8892,19.9163,19.8892,19.9,37685.9964
2010-12-02 13:05:00,36.77,36.81,36.77,36.77,36990.682797941874,19.9,19.9217,19.9,19.9,36990.6828
2010-12-02 13:10:00,36.77,36.81,36.77,36.8,36573.49464608539,19.9,19.9217,19.9,19.9163,36573.4946
2010-12-02 13:15:00,36.8,36.8,36.75,36.77,26978.16715338618,19.9163,19.9163,19.8892,19.9,26978.1672
2010-12-02 13:20:00,36.77,36.84,36.77,36.83,24614.100959532752,19.9,19.9379,19.9,19.9325,24614.101
2010-12-02 13:25:00,36.83,36.83,36.78,36.83,31289.111389236547,19.9325,19.9325,19.9054,19.9325,31289.1114
2010-12-02 13:30:00,36.83,36.85,36.8,36.81,35878.18105965791,19.9325,19.9433,19.9163,19.9217,35878.1811
2010-12-02 13:35:00,36.8,36.82,36.78,36.81,31150.04867195105,19.9163,19.9271,19.9054,19.9217,31150.0487
2010-12-02 13:40:00,36.81,36.81,36.77,36.77,22389.09748296482,19.9217,19.9217,19.9,19.9,22389.0975
2010-12-02 13:45:00,36.78,36.85,36.78,36.85,36573.49464608539,19.9054,19.9433,19.9054,19.9433,36573.4946
2010-12-02 13:50:00,36.85,36.85,36.82,36.83,29620.3587818106,19.9433,19.9433,19.9271,19.9325,29620.3588
2010-12-02 13:55:00,36.83,36.83,36.81,36.81,20164.09400639689,19.9325,19.9325,19.9217,19.9217,20164.094
2010-12-02 14:00:00,36.81,36.83,36.8,36.83,25309.41454596023,19.9217,19.9325,19.9163,19.9325,25309.4145
2010-12-02 14:05:00,36.83,36.89,36.83,36.87,45890.6967042136,19.9325,19.965,19.9325,19.9541,45890.6967
2010-12-02 14:10:00,36.88,36.88,36.87,36.87,17104.71422611598,19.9596,19.9596,19.9541,19.9541,17104.7142
2010-12-02 14:15:00,36.87,36.89,36.83,36.85,65637.602558754,19.9541,19.965,19.9325,19.9433,65637.6026
2010-12-02 14:20:00,36.84,36.88,36.83,36.84,50618.82909192046,19.9379,19.9596,19.9325,19.9379,50618.8291
2010-12-02 14:25:00,36.83,36.83,36.78,36.78,54512.58517591434,19.9325,19.9325,19.9054,19.9054,54512.5852
2010-12-02 14:30:00,36.78,36.81,36.76,36.79,47142.26115978307,19.9054,19.9217,19.8946,19.9108,47142.2612
2010-12-02 14:35:00,36.8,36.82,36.78,36.81,33096.92671394799,19.9163,19.9271,19.9054,19.9217,33096.9267
2010-12-02 14:40:00,36.82,36.82,36.8,36.8,34070.36573494646,19.9271,19.9271,19.9163,19.9163,34070.3657
2010-12-02 14:45:00,36.8,36.83,36.8,36.8,55068.83604505633,19.9163,19.9325,19.9163,19.9163,55068.836
2010-12-02 14:50:00,36.8,36.83,36.8,36.8,47698.51202892505,19.9163,19.9325,19.9163,19.9163,47698.512
2010-12-02 14:55:00,36.8,36.82,36.78,36.8,36295.36921151439,19.9163,19.9271,19.9054,19.9163,36295.3692
2010-12-02 15:00:00,36.8,36.8,36.75,36.77,41579.75246836324,19.9163,19.9163,19.8892,19.9,41579.7525
2010-12-02 15:05:00,36.78,36.78,36.72,36.75,72034.48755388681,19.9054,19.9054,19.873,19.8892,72034.4876
2010-12-02 15:10:00,36.75,36.76,36.73,36.74,53261.02072034488,19.8892,19.8946,19.8784,19.8838,53261.0207
2010-12-02 15:15:00,36.74,36.75,36.71,36.75,62161.03462661661,19.8838,19.8892,19.8675,19.8892,62161.0346
2010-12-02 15:20:00,36.75,36.76,36.72,36.75,96787.65123070506,19.8892,19.8946,19.873,19.8892,96787.6512
2010-12-02 15:25:00,36.75,36.75,36.73,36.75,61465.72104018913,19.8892,19.8892,19.8784,19.8892,61465.721
2010-12-02 15:30:00,36.75,36.75,36.72,36.75,152690.86357947436,19.8892,19.8892,19.873,19.8892,152690.8636
2010-12-02 15:35:00,36.75,36.75,36.71,36.72,61187.59560561814,19.8892,19.8892,19.8675,19.873,61187.5956
2010-12-02 15:40:00,36.72,36.72,36.7,36.7,69392.29592546239,19.873,19.873,19.8621,19.8621,69392.2959
2010-12-02 15:45:00,36.7,36.7,36.65,36.67,169934.64052287582,19.8621,19.8621,19.8351,19.8459,169934.6405
2010-12-02 15:50:00,36.66,36.67,36.63,36.64,120428.31316923934,19.8405,19.8459,19.8243,19.8297,120428.3132
2010-12-02 15:55:00,36.64,36.65,36.63,36.64,192323.73800584063,19.8297,19.8351,19.8243,19.8297,192323.738
2010-12-03 09:30:00,36.43,36.48,36.26,36.44,179808.09345014603,19.716,19.7431,19.624,19.7214,179808.0935
2010-12-03 09:35:00,36.45,36.53,36.42,36.44,40189.12529550828,19.7268,19.7701,19.7106,19.7214,40189.1253
2010-12-03 09:40:00,36.44,36.48,36.41,36.47,32540.67584480601,19.7214,19.7431,19.7052,19.7377,32540.6758
2010-12-03 09:45:00,36.47,36.47,36.42,36.46,32818.801279377,19.7377,19.7377,19.7106,19.7322,32818.8013
2010-12-03 09:50:00,36.45,36.47,36.43,36.44,23362.53650396329,19.7268,19.7377,19.716,19.7214,23362.5365
2010-12-03 09:55:00,36.43,36.44,36.42,36.44,24335.97552496176,19.716,19.7214,19.7106,19.7214,24335.9755
2010-12-03 10:00:00,36.44,36.51,36.39,36.45,63273.536364900574,19.7214,19.7593,19.6944,19.7268,63273.5364
2010-12-03 10:05:00,36.46,36.49,36.39,36.39,39771.93714365179,19.7322,19.7485,19.6944,19.6944,39771.9371
2010-12-03 10:10:00,36.39,36.41,36.26,36.26,42553.19148936171,19.6944,19.7052,19.624,19.624,42553.1915
2010-12-03 10:15:00,36.26,36.32,36.24,36.31,54234.45974134335,19.624,19.6565,19.6132,19.6511,54234.4597
2010-12-03 10:20:00,36.32,36.34,36.24,36.24,39771.93714365179,19.6565,19.6673,19.6132,19.6132,39771.9371
2010-12-03 10:25:00,36.24,36.29,36.22,36.29,43526.63051036018,19.6132,19.6402,19.6024,19.6402,43526.6305
2010-12-03 10:30:00,36.28,36.33,36.26,36.33,25448.477263245724,19.6348,19.6619,19.624,19.6619,25448.4773
2010-12-03 10:35:00,36.33,36.36,36.29,36.35,30593.79780280907,19.6619,19.6781,19.6402,19.6727,30593.7978
2010-12-03 10:40:00,36.34,36.34,36.28,36.32,26560.979001529693,19.6673,19.6673,19.6348,19.6565,26560.979
2010-12-03 10:45:00,36.32,36.32,36.31,36.32,59101.6548463357,19.6565,19.6565,19.6511,19.6565,59101.6548
2010-12-03 10:50:00,36.31,36.34,36.31,36.33,43804.75594493117,19.6511,19.6673,19.6511,19.6619,43804.7559
2010-12-03 10:55:00,36.32,36.32,36.3,36.31,66611.04157975248,19.6565,19.6565,19.6457,19.6511,66611.0416
2010-12-03 11:00:00,36.32,36.34,36.31,36.32,41162.564316506745,19.6565,19.6673,19.6511,19.6565,41162.5643
2010-12-03 11:05:00,36.31,36.37,36.31,36.37,30315.67236823808,19.6511,19.6835,19.6511,19.6835,30315.6724
2010-12-03 11:10:00,36.37,36.38,36.34,36.34,35878.18105965791,19.6835,19.689,19.6673,19.6673,35878.1811
2010-12-03 11:15:00,36.34,36.38,36.34,36.35,13628.146293978583,19.6673,19.689,19.6673,19.6727,13628.1463
2010-12-03 11:20:00,36.36,36.36,36.32,36.32,22250.034765679324,19.6781,19.6781,19.6565,19.6565,22250.0348
2010-12-03 11:25:00,36.33,36.34,36.21,36.22,80239.18787373106,19.6619,19.6673,19.5969,19.6024,80239.1879
2010-12-03 11:30:00,36.22,36.26,36.19,36.19,49784.45278820748,19.6024,19.624,19.5861,19.5861,49784.4528
2010-12-03 11:35:00,36.19,36.19,36.13,36.16,41301.62703379225,19.5861,19.5861,19.5536,19.5699,41301.627
2010-12-03 11:40:00,36.16,36.18,36.16,36.18,9178.13934084272,19.5699,19.5807,19.5699,19.5807,9178.1393
2010-12-03 11:45:00,36.18,36.21,36.16,36.17,54512.58517591434,19.5807,19.5969,19.5699,19.5753,54512.5852
2010-12-03 11:50:00,36.17,36.17,36.15,36.16,40884.43888193576,19.5753,19.5753,19.5645,19.5699,40884.4389
2010-12-03 11:55:00,36.16,36.2,36.15,36.19,13210.958142122096,19.5699,19.5915,19.5645,19.5861,13210.9581
2010-12-03 12:00:00,36.19,36.25,36.19,36.24,24614.100959532752,19.5861,19.6186,19.5861,19.6132,24614.101
2010-12-03 12:05:00,36.24,36.28,36.24,36.27,26421.916284244195,19.6132,19.6348,19.6132,19.6294,26421.9163
2010-12-03 12:10:00,36.27,36.3,36.26,36.26,29342.23334723961,19.6294,19.6457,19.624,19.624,29342.2333
2010-12-03 12:15:00,36.27,36.28,36.24,36.27,22528.16020025032,19.6294,19.6348,19.6132,19.6294,22528.1602
2010-12-03 12:20:00,36.28,36.3,36.28,36.29,21554.721179251843,19.6348,19.6457,19.6348,19.6402,21554.7212
2010-12-03 12:25:00,36.29,36.29,36.26,36.28,27673.48073981365,19.6402,19.6402,19.624,19.6348,27673.4807
2010-12-03 12:30:00,36.28,36.29,36.27,36.27,15018.773466833543,19.6348,19.6402,19.6294,19.6294,15018.7735
2010-12-03 12:35:00,36.27,36.31,36.26,36.31,26560.979001529693,19.6294,19.6511,19.624,19.6511,26560.979
2010-12-03 12:40:00,36.31,36.34,36.3,36.3,19190.65498539841,19.6511,19.6673,19.6457,19.6457,19190.655
2010-12-03 12:45:00,36.3,36.31,36.26,36.28,20720.34487553887,19.6457,19.6511,19.624,19.6348,20720.3449
2010-12-03 12:50:00,36.29,36.29,36.27,36.27,8900.01390627173,19.6402,19.6402,19.6294,19.6294,8900.0139
2010-12-03 12:55:00,36.28,36.3,36.28,36.29,18634.40411625643,19.6348,19.6457,19.6348,19.6402,18634.4041
2010-12-03 13:00:00,36.29,36.35,36.29,36.33,24196.912807676264,19.6402,19.6727,19.6402,19.6619,24196.9128
2010-12-03 13:05:00,36.33,36.34,36.31,36.32,20442.21944096788,19.6619,19.6673,19.6511,19.6565,20442.2194
2010-12-03 13:10:00,36.33,36.36,36.31,36.35,12793.769990265611,19.6619,19.6781,19.6511,19.6727,12793.77
2010-12-03 13:15:00,36.35,36.37,36.34,36.36,12237.519121123629,19.6727,19.6835,19.6673,19.6781,12237.5191
2010-12-03 13:20:00,36.36,36.36,36.32,36.35,13210.958142122096,19.6781,19.6781,19.6565,19.6727,13210.9581
2010-12-03 13:25:00,36.36,36.37,36.31,36.32,23362.53650396329,19.6781,19.6835,19.6511,19.6565,23362.5365
2010-12-03 13:30:00,36.33,36.39,36.12,36.19,377138.08927826455,19.6619,19.6944,19.5482,19.5861,377138.0893
2010-12-03 13:35:00,36.19,36.22,36.03,36.13,144625.2259769156,19.5861,19.6024,19.4995,19.5536,144625.226
2010-12-03 13:40:00,36.13,36.19,36.12,36.14,73564.17744402726,19.5536,19.5861,19.5482,19.5591,73564.1774
2010-12-03 13:45:00,36.14,36.24,36.13,36.21,79265.74885273259,19.5591,19.6132,19.5536,19.5969,79265.7489
2010-12-03 13:50:00,36.2,36.23,36.13,36.14,59379.78028090669,19.5915,19.6078,19.5536,19.5591,59379.7803
2010-12-03 13:55:00,36.15,36.19,36.15,36.16,39493.8117090808,19.5645,19.5861,19.5645,19.5699,39493.8117
2010-12-03 14:00:00,36.17,36.19,36.13,36.13,54929.77332777083,19.5753,19.5861,19.5536,19.5536,54929.7733
2010-12-03 14:05:00,36.13,36.13,36.06,36.1,74259.49103045474,19.5536,19.5536,19.5158,19.5374,74259.491
2010-12-03 14:10:00,36.09,36.13,36.09,36.13,28507.85704352664,19.532,19.5536,19.532,19.5536,28507.857
2010-12-03 14:15:00,36.13,36.13,36.1,36.11,36851.62008065638,19.5536,19.5536,19.5374,19.5428,36851.6201
2010-12-03 14:20:00,36.11,36.13,36.11,36.11,44221.94409678766,19.5428,19.5536,19.5428,19.5428,44221.9441
2010-12-03 14:25:00,36.11,36.14,36.08,36.12,44361.00681407315,19.5428,19.5591,19.5266,19.5482,44361.0068
2010-12-03 14:30:00,36.13,36.14,36.12,36.13,47698.51202892505,19.5536,19.5591,19.5482,19.5536,47698.512
2010-12-03 14:35:00,36.13,36.16,36.13,36.16,41996.94062021972,19.5536,19.5699,19.5536,19.5699,41996.9406
2010-12-03 14:40:00,36.15,36.16,36.13,36.16,24057.85009039077,19.5645,19.5699,19.5536,19.5699,24057.8501
2010-12-03 14:45:00,36.16,36.19,36.15,36.18,71617.29940203032,19.5699,19.5861,19.5645,19.5807,71617.2994
2010-12-03 14:50:00,36.18,36.19,36.17,36.18,30315.67236823808,19.5807,19.5861,19.5753,19.5807,30315.6724
2010-12-03 14:55:00,36.19,36.22,36.18,36.21,30037.546933667087,19.5861,19.6024,19.5807,19.5969,30037.5469
2010-12-03 15:00:00,36.23,36.25,36.19,36.19,50618.82909192046,19.6078,19.6186,19.5861,19.5861,50618.8291
2010-12-03 15:05:00,36.19,36.24,36.18,36.24,30871.923237380062,19.5861,19.6132,19.5807,19.6132,30871.9232
2010-12-03 15:10:00,36.24,36.25,36.21,36.24,30037.546933667087,19.6132,19.6186,19.5969,19.6132,30037.5469
2010-12-03 15:15:00,36.23,36.24,36.23,36.24,17521.902377972467,19.6078,19.6132,19.6078,19.6132,17521.9024
2010-12-03 15:20:00,36.23,36.24,36.2,36.24,46168.8221387846,19.6078,19.6132,19.5915,19.6132,46168.8221
2010-12-03 15:25:00,36.23,36.26,36.23,36.26,24057.85009039077,19.6078,19.624,19.6078,19.624,24057.8501
2010-12-03 15:30:00,36.26,36.27,36.22,36.22,36712.557363370885,19.624,19.6294,19.6024,19.6024,36712.5574
2010-12-03 15:35:00,36.22,36.31,36.22,36.31,52426.64441663191,19.6024,19.6511,19.6024,19.6511,52426.6444
2010-12-03 15:40:00,36.3,36.31,36.27,36.31,75093.86733416772,19.6457,19.6511,19.6294,19.6511,75093.8673
2010-12-03 15:45:00,36.31,36.37,36.31,36.37,102767.34807398135,19.6511,19.6835,19.6511,19.6835,102767.3481
2010-12-03 15:50:00,36.37,36.38,36.35,36.36,71339.17396745933,19.6835,19.689,19.6727,19.6781,71339.174
2010-12-03 15:55:00,36.36,36.36,36.31,36.35,183423.7240995689,19.6781,19.6781,19.6511,19.6727,183423.7241
2010-12-06 09:30:00,36.24,36.29,36.17,36.24,65359.47712418301,19.6132,19.6402,19.5753,19.6132,65359.4771
2010-12-06 09:35:00,36.23,36.26,36.11,36.11,34070.36573494646,19.6078,19.624,19.5428,19.5428,34070.3657
2010-12-06 09:40:00,36.12,36.16,36.07,36.12,27812.54345709916,19.5482,19.5699,19.5212,19.5482,27812.5435
2010-12-06 09:45:00,36.12,36.13,36.06,36.07,24892.22639410374,19.5482,19.5536,19.5158,19.5212,24892.2264
2010-12-06 09:50:00,36.08,36.08,35.98,36.01,34070.36573494646,19.5266,19.5266,19.4725,19.4887,34070.3657
2010-12-06 09:55:00,36.03,36.05,36.01,36.04,23779.724655819777,19.4995,19.5104,19.4887,19.5049,23779.7247
2010-12-06 10:00:00,36.03,36.09,36.01,36.02,21415.658461966348,19.4995,19.532,19.4887,19.4941,21415.6585
2010-12-06 10:05:00,36.02,36.09,36.02,36.04,17800.02781254346,19.4941,19.532,19.4941,19.5049,17800.0278
2010-12-06 10:10:00,36.04,36.16,36.04,36.1,64107.91266861355,19.5049,19.5699,19.5049,19.5374,64107.9127
2010-12-06 10:15:00,36.11,36.18,36.1,36.16,32818.801279377,19.5428,19.5807,19.5374,19.5699,32818.8013
2010-12-06 10:20:00,36.15,36.21,36.13,36.15,35878.18105965791,19.5645,19.5969,19.5536,19.5645,35878.1811
2010-12-06 10:25:00,36.15,36.15,36.08,36.11,34348.49116951745,19.5645,19.5645,19.5266,19.5428,34348.4912
2010-12-06 10:30:00,36.12,36.13,36.02,36.09,28785.982478097623,19.5482,19.5536,19.4941,19.532,28785.9825
2010-12-06 10:35:00,36.09,36.11,36.06,36.07,21554.721179251843,19.532,19.5428,19.5158,19.5212,21554.7212
2010-12-06 10:40:00,36.07,36.08,36.01,36.01,19746.9058545404,19.5212,19.5266,19.4887,19.4887,19746.9059
2010-12-06 10:45:00,36.01,36.04,36.0,36.03,13210.958142122096,19.4887,19.5049,19.4833,19.4995,13210.9581
2010-12-06 10:50:00,36.03,36.03,35.99,36.0,20025.03128911139,19.4995,19.4995,19.4779,19.4833,20025.0313
2010-12-06 10:55:00,36.01,36.01,35.92,35.93,42692.2542066472,19.4887,19.4887,19.44,19.4454,42692.2542
2010-12-06 11:00:00,35.93,35.97,35.92,35.93,81768.87776387151,19.4454,19.4671,19.44,19.4454,81768.8778
2010-12-06 11:05:00,35.93,35.96,35.9,35.92,31010.98595466556,19.4454,19.4616,19.4292,19.44,31010.986
2010-12-06 11:10:00,35.93,36.01,35.93,35.98,37546.93366708386,19.4454,19.4887,19.4454,19.4725,37546.9337
2010-12-06 11:15:00,35.99,36.01,35.91,35.93,34765.679321373944,19.4779,19.4887,19.4346,19.4454,34765.6793
2010-12-06 11:20:00,35.93,35.94,35.91,35.91,9456.264775413712,19.4454,19.4508,19.4346,19.4346,9456.2648
2010-12-06 11:25:00,35.91,35.95,35.89,35.95,29481.296064525104,19.4346,19.4562,19.4238,19.4562,29481.2961
2010-12-06 11:30:00,35.94,35.98,35.93,35.96,24335.97552496176,19.4508,19.4725,19.4454,19.4616,24335.9755
2010-12-06 11:35:00,35.98,36.01,35.96,35.96,12793.769990265611,19.4725,19.4887,19.4616,19.4616,12793.77
2010-12-06 11:40:00,35.97,36.0,35.97,36.0,18078.15324711445,19.4671,19.4833,19.4671,19.4833,18078.1532
2010-12-06 11:45:00,36.0,36.03,35.96,35.98,23640.66193853428,19.4833,19.4995,19.4616,19.4725,23640.6619
2010-12-06 11:50:00,35.98,36.03,35.98,35.98,20025.03128911139,19.4725,19.4995,19.4725,19.4725,20025.0313
2010-12-06 11:55:00,35.98,36.01,35.95,35.96,29759.421499096094,19.4725,19.4887,19.4562,19.4616,29759.4215
2010-12-06 12:00:00,35.96,35.97,35.94,35.94,26839.104436100683,19.4616,19.4671,19.4508,19.4508,26839.1044
2010-12-06 12:05:00,35.94,35.96,35.93,35.95,19746.9058545404,19.4508,19.4616,19.4454,19.4562,19746.9059
2010-12-06 12:10:00,35.95,35.96,35.93,35.96,14740.648032262552,19.4562,19.4616,19.4454,19.4616,14740.648
2010-12-06 12:15:00,35.96,35.98,35.96,35.98,24614.100959532752,19.4616,19.4725,19.4616,19.4725,24614.101
2010-12-06 12:20:00,35.98,35.98,35.96,35.97,30732.860520094564,19.4725,19.4725,19.4616,19.4671,30732.8605
2010-12-06 12:25:00,35.98,35.98,35.94,35.96,18912.529550827425,19.4725,19.4725,19.4508,19.4616,18912.5296
2010-12-06 12:30:00,35.96,35.99,35.95,35.95,24892.22639410374,19.4616,19.4779,19.4562,19.4562,24892.2264
2010-12-06 12:35:00,35.95,35.96,35.95,35.96,39493.8117090808,19.4562,19.4616,19.4562,19.4616,39493.8117
2010-12-06 12:40:00,35.95,35.96,35.94,35.96,20581.28215825337,19.4562,19.4616,19.4508,19.4616,20581.2822
2010-12-06 12:45:00,35.96,35.96,35.9,35.9,22250.034765679324,19.4616,19.4616,19.4292,19.4292,22250.0348
2010-12-06 12:50:00,35.91,35.93,35.9,35.9,16270.337922403003,19.4346,19.4454,19.4292,19.4292,16270.3379
2010-12-06 12:55:00,35.89,35.96,35.89,35.96,55764.1496314838,19.4238,19.4616,19.4238,19.4616,55764.1496
2010-12-06 13:00:00,35.96,36.0,35.96,35.99,34626.61660408845,19.4616,19.4833,19.4616,19.4779,34626.6166
2010-12-06 13:05:00,35.99,35.99,35.94,35.98,40189.12529550828,19.4779,19.4779,19.4508,19.4725,40189.1253
2010-12-06 13:10:00,35.98,35.98,35.94,35.95,78987.6234181616,19.4725,19.4725,19.4508,19.4562,78987.6234
2010-12-06 13:15:00,35.95,35.96,35.94,35.95,17939.090529828954,19.4562,19.4616,19.4508,19.4562,17939.0905
2010-12-06 13:20:00,35.95,35.95,35.93,35.94,18356.27868168544,19.4562,19.4562,19.4454,19.4508,18356.2787
2010-12-06 13:25:00,35.94,35.98,35.93,35.94,28507.85704352664,19.4508,19.4725,19.4454,19.4508,28507.857
2010-12-06 13:30:00,35.95,36.0,35.94,36.0,27673.48073981365,19.4562,19.4833,19.4508,19.4833,27673.4807
2010-12-06 13:35:00,36.01,36.02,35.98,35.98,31845.362258378533,19.4887,19.4941,19.4725,19.4725,31845.3623
2010-12-06 13:40:00,35.98,36.01,35.98,35.98,31706.299541093034,19.4725,19.4887,19.4725,19.4725,31706.2995
2010-12-06 13:45:00,35.98,36.01,35.95,35.96,53539.14615491587,19.4725,19.4887,19.4562,19.4616,53539.1462
2010-12-06 13:50:00,35.95,35.97,35.95,35.95,28785.982478097623,19.4562,19.4671,19.4562,19.4562,28785.9825
2010-12-06 13:55:00,35.96,35.96,35.9,35.9,37407.870949798365,19.4616,19.4616,19.4292,19.4292,37407.8709
2010-12-06 14:00:00,35.91,35.91,35.84,35.84,45612.57126964261,19.4346,19.4346,19.3967,19.3967,45612.5713
2010-12-06 14:05:00,35.85,35.85,35.83,35.83,46725.07300792658,19.4021,19.4021,19.3913,19.3913,46725.073
2010-12-06 14:10:00,35.83,35.84,35.81,35.84,31845.362258378533,19.3913,19.3967,19.3805,19.3967,31845.3623
2010-12-06 14:15:00,35.83,35.9,35.83,35.87,41996.94062021972,19.3913,19.4292,19.3913,19.4129,41996.9406
2010-12-06 14:20:00,35.87,35.87,35.81,35.83,37129.74551522737,19.4129,19.4129,19.3805,19.3913,37129.7455
2010-12-06 14:25:00,35.82,35.84,35.8,35.8,36295.36921151439,19.3859,19.3967,19.3751,19.3751,36295.3692
2010-12-06 14:30:00,35.8,35.85,35.77,35.84,127798.6371853706,19.3751,19.4021,19.3588,19.3967,127798.6372
2010-12-06 14:35:00,35.85,35.87,35.84,35.86,30871.923237380062,19.4021,19.4129,19.3967,19.4075,30871.9232
2010-12-06 14:40:00,35.85,35.85,35.82,35.85,26282.8535669587,19.4021,19.4021,19.3859,19.4021,26282.8536
2010-12-06 14:45:00,35.85,35.87,35.83,35.86,36990.682797941874,19.4021,19.4129,19.3913,19.4075,36990.6828
2010-12-06 14:50:00,35.86,35.88,35.86,35.88,47420.38659435406,19.4075,19.4183,19.4075,19.4183,47420.3866
2010-12-06 14:55:00,35.88,35.91,35.88,35.9,29620.3587818106,19.4183,19.4346,19.4183,19.4292,29620.3588
2010-12-06 15:00:00,35.91,35.93,35.89,35.93,52704.769851202895,19.4346,19.4454,19.4238,19.4454,52704.7699
2010-12-06 15:05:00,35.93,35.96,35.9,35.96,44639.13224864414,19.4454,19.4616,19.4292,19.4616,44639.1322
2010-12-06 15:10:00,35.96,36.0,35.96,35.98,57154.77680433876,19.4616,19.4833,19.4616,19.4725,57154.7768
2010-12-06 15:15:00,35.98,35.98,35.93,35.98,70504.79766374636,19.4725,19.4725,19.4454,19.4725,70504.7977
2010-12-06 15:20:00,35.98,35.98,35.94,35.94,30732.860520094564,19.4725,19.4725,19.4508,19.4508,30732.8605
2010-12-06 15:25:00,35.95,35.99,35.95,35.96,46307.88485607009,19.4562,19.4779,19.4562,19.4616,46307.8849
2010-12-06 15:30:00,35.96,35.96,35.9,35.9,50201.640940063975,19.4616,19.4616,19.4292,19.4292,50201.6409
2010-12-06 15:35:00,35.9,35.94,35.9,35.93,62300.0973439021,19.4292,19.4508,19.4292,19.4454,62300.0973
2010-12-06 15:40:00,35.93,36.01,35.93,36.0,48254.76289806704,19.4454,19.4887,19.4454,19.4833,48254.7629
2010-12-06 15:45:00,35.99,35.99,35.93,35.93,114170.49089139202,19.4779,19.4779,19.4454,19.4454,114170.4909
2010-12-06 15:50:00,35.93,35.95,35.88,35.91,157558.0586844667,19.4454,19.4562,19.4183,19.4346,157558.0587
2010-12-06 15:55:00,35.9,35.93,35.89,35.89,277708.2464191351,19.4292,19.4454,19.4238,19.4238,277708.2464
2010-12-07 09:30:00,36.15,36.47,35.92,36.15,202614.3790849673,19.5645,19.7377,19.44,19.5645,202614.3791
2010-12-07 09:35:00,36.14,36.16,36.04,36.08,60770.40745376165,19.5591,19.5699,19.5049,19.5266,60770.4075
2010-12-07 09:40:00,36.07,36.11,36.05,36.07,80656.37602558755,19.5212,19.5428,19.5104,19.5212,80656.376
2010-12-07 09:45:00,36.06,36.06,35.99,36.03,75371.99276873871,19.5158,19.5158,19.4779,19.4995,75371.9928
2010-12-07 09:50:00,36.03,36.12,36.01,36.12,57711.02767348074,19.4995,19.5482,19.4887,19.5482,57711.0277
2010-12-07 09:55:00,36.11,36.19,36.11,36.15,31289.111389236547,19.5428,19.5861,19.5428,19.5645,31289.1114
2010-12-07 10:00:00,36.15,36.17,36.1,36.13,79682.93700458908,19.5645,19.5753,19.5374,19.5536,79682.937
2010-12-07 10:05:00,36.14,36.19,36.09,36.12,52982.89528577389,19.5591,19.5861,19.532,19.5482,52982.8953
2010-12-07 10:10:00,36.11,36.24,36.11,36.21,51731.33083020442,19.5428,19.6132,19.5428,19.5969,51731.3308
2010-12-07 10:15:00,36.22,36.29,36.21,36.29,49228.20191906551,19.6024,19.6402,19.5969,19.6402,49228.2019
2010-12-07 10:20:00,36.3,36.3,36.16,36.19,50479.76637463496,19.6457,19.6457,19.5699,19.5861,50479.7664
2010-12-07 10:25:00,36.19,36.23,36.12,36.14,59379.78028090669,19.5861,19.6078,19.5482,19.5591,59379.7803
2010-12-07 10:30:00,36.14,36.14,36.08,36.09,60075.09386733417,19.5591,19.5591,19.5266,19.532,60075.0939
2010-12-07 10:35:00,36.09,36.22,36.08,36.22,113892.36545682103,19.532,19.6024,19.5266,19.6024,113892.3655
2010-12-07 10:40:00,36.22,36.29,36.22,36.29,24057.85009039077,19.6024,19.6402,19.6024,19.6402,24057.8501
2010-12-07 10:45:00,36.28,36.3,36.24,36.3,38659.43540536783,19.6348,19.6457,19.6132,19.6457,38659.4354
2010-12-07 10:50:00,36.29,36.34,36.29,36.32,42692.2542066472,19.6402,19.6673,19.6402,19.6565,42692.2542
2010-12-07 10:55:00,36.32,36.32,36.24,36.26,28646.91976081213,19.6565,19.6565,19.6132,19.624,28646.9198
2010-12-07 11:00:00,36.26,36.29,36.21,36.21,25865.66541510221,19.624,19.6402,19.5969,19.5969,25865.6654
2010-12-07 11:05:00,36.2,36.29,36.19,36.29,31706.299541093034,19.5915,19.6402,19.5861,19.6402,31706.2995
2010-12-07 11:10:00,36.29,36.33,36.29,36.31,36156.3064942289,19.6402,19.6619,19.6402,19.6511,36156.3065
2010-12-07 11:15:00,36.31,36.33,36.25,36.25,33792.24030037547,19.6511,19.6619,19.6186,19.6186,33792.2403
2010-12-07 11:20:00,36.25,36.31,36.25,36.27,21554.721179251843,19.6186,19.6511,19.6186,19.6294,21554.7212
2010-12-07 11:25:00,36.26,36.26,36.21,36.24,29203.17062995411,19.624,19.624,19.5969,19.6132,29203.1706
2010-12-07 11:30:00,36.24,36.27,36.22,36.26,39076.62355722431,19.6132,19.6294,19.6024,19.624,39076.6236
2010-12-07 11:35:00,36.26,36.32,36.25,36.3,45195.38311778613,19.624,19.6565,19.6186,19.6457,45195.3831
2010-12-07 11:40:00,36.3,36.31,36.3,36.3,12515.64455569462,19.6457,19.6511,19.6457,19.6457,12515.6446
2010-12-07 11:45:00,36.3,36.31,36.22,36.24,18078.15324711445,19.6457,19.6511,19.6024,19.6132,18078.1532
2010-12-07 11:50:00,36.24,36.31,36.23,36.28,62161.03462661661,19.6132,19.6511,19.6078,19.6348,62161.0346
2010-12-07 11:55:00,36.27,36.31,36.26,36.29,58128.21582533723,19.6294,19.6511,19.624,19.6402,58128.2158
2010-12-07 12:00:00,36.29,36.3,36.25,36.27,28925.04519538312,19.6402,19.6457,19.6186,19.6294,28925.0452
2010-12-07 12:05:00,36.28,36.28,36.19,36.23,29759.421499096094,19.6348,19.6348,19.5861,19.6078,29759.4215
2010-12-07 12:10:00,36.24,36.25,36.17,36.24,34904.74203865944,19.6132,19.6186,19.5753,19.6132,34904.742
2010-12-07 12:15:00,36.24,36.26,36.22,36.24,17382.839660686972,19.6132,19.624,19.6024,19.6132,17382.8397
2010-12-07 12:20:00,36.22,36.26,36.22,36.26,10985.954665554164,19.6024,19.624,19.6024,19.624,10985.9547
2010-12-07 12:25:00,36.26,36.29,36.26,36.29,18356.27868168544,19.624,19.6402,19.624,19.6402,18356.2787
2010-12-07 12:30:00,36.29,36.33,36.27,36.33,43248.50507578919,19.6402,19.6619,19.6294,19.6619,43248.5051
2010-12-07 12:35:00,36.33,36.34,36.3,36.34,26004.72813238771,19.6619,19.6673,19.6457,19.6673,26004.7281
2010-12-07 12:40:00,36.33,36.33,36.29,36.31,21554.721179251843,19.6619,19.6619,19.6402,19.6511,21554.7212
2010-12-07 12:45:00,36.3,36.31,36.28,36.29,13071.895424836604,19.6457,19.6511,19.6348,19.6402,13071.8954
2010-12-07 12:50:00,36.29,36.32,36.26,36.31,14045.334445835071,19.6402,19.6565,19.624,19.6511,14045.3344
2010-12-07 12:55:00,36.31,36.34,36.3,36.34,14879.710749548049,19.6511,19.6673,19.6457,19.6673,14879.7107
2010-12-07 13:00:00,36.33,36.37,36.31,36.37,19190.65498539841,19.6619,19.6835,19.6511,19.6835,19190.655
2010-12-07 13:05:00,36.36,36.39,36.34,36.36,104018.91252955084,19.6781,19.6944,19.6673,19.6781,104018.9125
2010-12-07 13:10:00,36.36,36.37,36.31,36.32,17939.090529828954,19.6781,19.6835,19.6511,19.6565,17939.0905
2010-12-07 13:15:00,36.32,36.36,36.31,36.36,30454.73508552357,19.6565,19.6781,19.6511,19.6781,30454.7351
2010-12-07 13:20:00,36.36,36.4,36.36,36.39,17521.902377972467,19.6781,19.6998,19.6781,19.6944,17521.9024
2010-12-07 13:25:00,36.39,36.4,36.36,36.4,14879.710749548049,19.6944,19.6998,19.6781,19.6998,14879.7107
2010-12-07 13:30:00,36.4,36.4,36.34,36.35,13767.209011264082,19.6998,19.6998,19.6673,19.6727,13767.209
2010-12-07 13:35:00,36.34,36.37,36.3,36.35,34626.61660408845,19.6673,19.6835,19.6457,19.6727,34626.6166
2010-12-07 13:40:00,36.35,36.38,36.34,36.37,18495.341398970937,19.6727,19.689,19.6673,19.6835,18495.3414
2010-12-07 13:45:00,36.37,36.43,36.37,36.43,39076.62355722431,19.6835,19.716,19.6835,19.716,39076.6236
2010-12-07 13:50:00,36.43,36.44,36.4,36.43,26421.916284244195,19.716,19.7214,19.6998,19.716,26421.9163
2010-12-07 13:55:00,36.43,36.47,36.41,36.41,31010.98595466556,19.716,19.7377,19.7052,19.7052,31010.986
2010-12-07 14:00:00,36.4,36.43,36.38,36.43,13767.209011264082,19.6998,19.716,19.689,19.716,13767.209
2010-12-07 14:05:00,36.42,36.45,36.4,36.41,16409.4006396885,19.7106,19.7268,19.6998,19.7052,16409.4006
2010-12-07 14:10:00,36.41,36.43,36.4,36.43,24892.22639410374,19.7052,19.716,19.6998,19.716,24892.2264
2010-12-07 14:15:00,36.43,36.43,36.41,36.42,24335.97552496176,19.716,19.716,19.7052,19.7106,24335.9755
2010-12-07 14:20:00,36.42,36.44,36.41,36.43,24196.912807676264,19.7106,19.7214,19.7052,19.716,24196.9128
2010-12-07 14:25:00,36.43,36.44,36.42,36.42,26282.8535669587,19.716,19.7214,19.7106,19.7106,26282.8536
2010-12-07 14:30:00,36.42,36.49,36.42,36.49,40050.06257822278,19.7106,19.7485,19.7106,19.7485,40050.0626
2010-12-07 14:35:00,36.49,36.51,36.45,36.47,24335.97552496176,19.7485,19.7593,19.7268,19.7377,24335.9755
2010-12-07 14:40:00,36.48,36.52,36.43,36.44,37129.74551522737,19.7431,19.7647,19.716,19.7214,37129.7455
2010-12-07 14:45:00,36.44,36.45,36.42,36.42,26700.041718815188,19.7214,19.7268,19.7106,19.7106,26700.0417
2010-12-07 14:50:00,36.42,36.43,36.39,36.4,38798.49812265332,19.7106,19.716,19.6944,19.6998,38798.4981
2010-12-07 14:55:00,36.41,36.42,36.26,36.28,85384.5084132944,19.7052,19.7106,19.624,19.6348,85384.5084
2010-12-07 15:00:00,36.28,36.37,36.26,36.34,152829.92629675986,19.6348,19.6835,19.624,19.6673,152829.9263
2010-12-07 15:05:00,36.34,36.36,36.31,36.34,42136.003337505215,19.6673,19.6781,19.6511,19.6673,42136.0033
2010-12-07 15:10:00,36.34,36.42,36.34,36.36,110972.04839382562,19.6673,19.7106,19.6673,19.6781,110972.0484
2010-12-07 15:15:00,36.36,36.37,36.26,36.31,55207.89876234182,19.6781,19.6835,19.624,19.6511,55207.8988
2010-12-07 15:20:00,36.32,36.33,36.21,36.26,83854.81852315395,19.6565,19.6619,19.5969,19.624,83854.8185
2010-12-07 15:25:00,36.26,36.34,36.24,36.34,50479.76637463496,19.624,19.6673,19.6132,19.6673,50479.7664
2010-12-07 15:30:00,36.33,36.34,36.29,36.31,62300.0973439021,19.6619,19.6673,19.6402,19.6511,62300.0973
2010-12-07 15:35:00,36.32,36.36,36.28,36.36,56320.40050062579,19.6565,19.6781,19.6348,19.6781,56320.4005
2010-12-07 15:40:00,36.36,36.37,36.27,36.27,48254.76289806704,19.6781,19.6835,19.6294,19.6294,48254.7629
2010-12-07 15:45:00,36.27,36.32,36.24,36.27,175358.08649701017,19.6294,19.6565,19.6132,19.6294,175358.0865
2010-12-07 15:50:00,36.26,36.29,36.22,36.26,111250.1738283966,19.624,19.6402,19.6024,19.624,111250.1738
2010-12-07 15:55:00,36.26,36.28,36.21,36.26,190515.9226811292,19.624,19.6348,19.5969,19.624,190515.9227
2010-12-08 09:30:00,35.96,36.08,35.52,35.56,338617.7165901822,19.4616,19.5266,19.2235,19.2452,338617.7166
2010-12-08 09:35:00,35.55,35.64,35.41,35.49,296759.83868724795,19.2398,19.2885,19.164,19.2073,296759.8387
2010-12-08 09:40:00,35.49,35.83,35.46,35.78,153525.23988318734,19.2073,19.3913,19.191,19.3642,153525.2399
2010-12-08 09:45:00,35.78,35.9,35.75,35.9,161173.6893338896,19.3642,19.4292,19.348,19.4292,161173.6893
2010-12-08 09:50:00,35.9,36.01,35.84,35.85,269225.42066471983,19.4292,19.4887,19.3967,19.4021,269225.4207
2010-12-08 09:55:00,35.83,35.89,35.78,35.82,57850.09039076624,19.3913,19.4238,19.3642,19.3859,57850.0904
2010-12-08 10:00:00,35.81,35.81,35.75,35.81,71617.29940203032,19.3805,19.3805,19.348,19.3805,71617.2994
2010-12-08 10:05:00,35.81,35.83,35.75,35.83,67723.54331803643,19.3805,19.3913,19.348,19.3913,67723.5433
2010-12-08 10:10:00,35.83,35.86,35.76,35.8,59936.03115004868,19.3913,19.4075,19.3534,19.3751,59936.0312
2010-12-08 10:15:00,35.79,35.87,35.77,35.79,96926.71394799056,19.3696,19.4129,19.3588,19.3696,96926.7139
2010-12-08 10:20:00,35.77,35.83,35.76,35.82,56876.65136976777,19.3588,19.3913,19.3534,19.3859,56876.6514
2010-12-08 10:25:00,35.82,35.88,35.8,35.86,53400.083437630376,19.3859,19.4183,19.3751,19.4075,53400.0834
2010-12-08 10:30:00,35.86,35.87,35.76,35.82,74259.49103045474,19.4075,19.4129,19.3534,19.3859,74259.491
2010-12-08 10:35:00,35.82,35.83,35.77,35.79,77040.74537616466,19.3859,19.3913,19.3588,19.3696,77040.7454
2010-12-08 10:40:00,35.79,35.81,35.77,35.8,36712.557363370885,19.3696,19.3805,19.3588,19.3751,36712.5574
2010-12-08 10:45:00,35.79,35.83,35.75,35.78,36434.431928799895,19.3696,19.3913,19.348,19.3642,36434.4319
2010-12-08 10:50:00,35.79,35.86,35.77,35.85,63412.59908218607,19.3696,19.4075,19.3588,19.4021,63412.5991
2010-12-08 10:55:00,35.85,35.92,35.85,35.92,44221.94409678766,19.4021,19.44,19.4021,19.44,44221.9441
2010-12-08 11:00:00,35.92,35.95,35.89,35.95,42692.2542066472,19.44,19.4562,19.4238,19.4562,42692.2542
2010-12-08 11:05:00,35.95,35.97,35.93,35.96,60770.40745376165,19.4562,19.4671,19.4454,19.4616,60770.4075
2010-12-08 11:10:00,35.96,36.01,35.94,35.96,48393.82561535253,19.4616,19.4887,19.4508,19.4616,48393.8256
2010-12-08 11:15:00,35.96,35.98,35.93,35.95,68557.91962174942,19.4616,19.4725,19.4454,19.4562,68557.9196
2010-12-08 11:20:00,35.95,35.99,35.93,35.96,54373.522458628846,19.4562,19.4779,19.4454,19.4616,54373.5225
2010-12-08 11:25:00,35.96,36.01,35.95,35.96,27951.60617438465,19.4616,19.4887,19.4562,19.4616,27951.6062
2010-12-08 11:30:00,35.96,35.98,35.95,35.96,45334.44583507162,19.4616,19.4725,19.4562,19.4616,45334.4458
2010-12-08 11:35:00,35.96,35.99,35.95,35.99,70226.67222917537,19.4616,19.4779,19.4562,19.4779,70226.6722
2010-12-08 11:40:00,35.99,36.05,35.98,36.02,76901.68265887916,19.4779,19.5104,19.4725,19.4941,76901.6827
2010-12-08 11:45:00,36.03,36.12,36.03,36.11,46168.8221387846,19.4995,19.5482,19.4995,19.5428,46168.8221
2010-12-08 11:50:00,36.12,36.13,36.1,36.11,52565.7071339174,19.5482,19.5536,19.5374,19.5428,52565.7071
2010-12-08 11:55:00,36.11,36.18,36.11,36.18,26421.916284244195,19.5428,19.5807,19.5428,19.5807,26421.9163
2010-12-08 12:00:00,36.17,36.18,36.1,36.11,21137.53302739536,19.5753,19.5807,19.5374,19.5428,21137.533
2010-12-08 12:05:00,36.11,36.12,36.08,36.11,37407.870949798365,19.5428,19.5482,19.5266,19.5428,37407.8709
2010-12-08 12:10:00,36.11,36.12,36.1,36.1,11959.393686552636,19.5428,19.5482,19.5374,19.5374,11959.3937
2010-12-08 12:15:00,36.1,36.11,36.04,36.05,41023.50159922125,19.5374,19.5428,19.5049,19.5104,41023.5016
2010-12-08 12:20:00,36.06,36.09,36.05,36.08,31150.04867195105,19.5158,19.532,19.5104,19.5266,31150.0487
2010-12-08 12:25:00,36.07,36.11,36.06,36.1,23223.4737866778,19.5212,19.5428,19.5158,19.5374,23223.4738
2010-12-08 12:30:00,36.1,36.11,36.08,36.08,35043.80475594493,19.5374,19.5428,19.5266,19.5266,35043.8048
2010-12-08 12:35:00,36.07,36.1,36.06,36.08,25587.539980531223,19.5212,19.5374,19.5158,19.5266,25587.54
2010-12-08 12:40:00,36.08,36.09,36.07,36.08,21137.53302739536,19.5266,19.532,19.5212,19.5266,21137.533
2010-12-08 12:45:00,36.09,36.09,36.03,36.04,38798.49812265332,19.532,19.532,19.4995,19.5049,38798.4981
2010-12-08 12:50:00,36.03,36.04,36.0,36.0,21415.658461966348,19.4995,19.5049,19.4833,19.4833,21415.6585
2010-12-08 12:55:00,36.0,36.08,36.0,36.08,43526.63051036018,19.4833,19.5266,19.4833,19.5266,43526.6305
2010-12-08 13:00:00,36.08,36.16,36.07,36.16,90668.89167014325,19.5266,19.5699,19.5212,19.5699,90668.8917
2010-12-08 13:05:00,36.15,36.15,36.08,36.11,21276.595744680853,19.5645,19.5645,19.5266,19.5428,21276.5957
2010-12-08 13:10:00,36.11,36.18,36.11,36.17,43109.442358503686,19.5428,19.5807,19.5428,19.5753,43109.4424
2010-12-08 13:15:00,36.17,36.17,36.13,36.13,44082.88137950216,19.5753,19.5753,19.5536,19.5536,44082.8814
2010-12-08 13:20:00,36.13,36.14,36.07,36.07,48393.82561535253,19.5536,19.5591,19.5212,19.5212,48393.8256
2010-12-08 13:25:00,36.08,36.09,36.06,36.09,24475.03824224725,19.5266,19.532,19.5158,19.532,24475.0382
2010-12-08 13:30:00,36.08,36.11,36.08,36.09,23640.66193853428,19.5266,19.5428,19.5266,19.532,23640.6619
2010-12-08 13:35:00,36.08,36.09,36.06,36.09,24614.100959532752,19.5266,19.532,19.5158,19.532,24614.101
2010-12-08 13:40:00,36.09,36.12,36.08,36.11,55625.08691419831,19.532,19.5482,19.5266,19.5428,55625.0869
2010-12-08 13:45:00,36.11,36.13,36.11,36.13,25031.28911138924,19.5428,19.5536,19.5428,19.5536,25031.2891
2010-12-08 13:50:00,36.13,36.13,36.09,36.1,46168.8221387846,19.5536,19.5536,19.532,19.5374,46168.8221
2010-12-08 13:55:00,36.11,36.11,36.08,36.08,19885.96857182589,19.5428,19.5428,19.5266,19.5266,19885.9686
2010-12-08 14:00:00,36.07,36.07,36.01,36.04,43109.442358503686,19.5212,19.5212,19.4887,19.5049,43109.4424
2010-12-08 14:05:00,36.04,36.09,36.04,36.08,21276.595744680853,19.5049,19.532,19.5049,19.5266,21276.5957
2010-12-08 14:10:00,36.08,36.12,36.08,36.08,21415.658461966348,19.5266,19.5482,19.5266,19.5266,21415.6585
2010-12-08 14:15:00,36.08,36.11,36.07,36.1,21276.595744680853,19.5266,19.5428,19.5212,19.5374,21276.5957
2010-12-08 14:20:00,36.1,36.12,36.09,36.11,12515.64455569462,19.5374,19.5482,19.532,19.5428,12515.6446
2010-12-08 14:25:00,36.11,36.11,36.08,36.09,18078.15324711445,19.5428,19.5428,19.5266,19.532,18078.1532
2010-12-08 14:30:00,36.08,36.14,36.08,36.13,23223.4737866778,19.5266,19.5591,19.5266,19.5536,23223.4738
2010-12-08 14:35:00,36.13,36.16,36.13,36.15,31706.299541093034,19.5536,19.5699,19.5536,19.5645,31706.2995
2010-12-08 14:40:00,36.14,36.19,36.13,36.18,31567.23682380754,19.5591,19.5861,19.5536,19.5807,31567.2368
2010-12-08 14:45:00,36.17,36.18,36.12,36.14,32123.48769294952,19.5753,19.5807,19.5482,19.5591,32123.4877
2010-12-08 14:50:00,36.13,36.15,36.11,36.14,32957.8639966625,19.5536,19.5645,19.5428,19.5591,32957.864
2010-12-08 14:55:00,36.15,36.15,36.12,36.14,26421.916284244195,19.5645,19.5645,19.5482,19.5591,26421.9163
2010-12-08 15:00:00,36.13,36.15,36.1,36.14,41162.564316506745,19.5536,19.5645,19.5374,19.5591,41162.5643
2010-12-08 15:05:00,36.14,36.19,36.13,36.18,68279.79418717843,19.5591,19.5861,19.5536,19.5807,68279.7942
2010-12-08 15:10:00,36.17,36.18,36.14,36.17,41023.50159922125,19.5753,19.5807,19.5591,19.5753,41023.5016
2010-12-08 15:15:00,36.17,36.18,36.13,36.13,26560.979001529693,19.5753,19.5807,19.5536,19.5536,26560.979
2010-12-08 15:20:00,36.12,36.14,36.11,36.14,29481.296064525104,19.5482,19.5591,19.5428,19.5591,29481.2961
2010-12-08 15:25:00,36.14,36.16,36.13,36.13,51036.01724377695,19.5591,19.5699,19.5536,19.5536,51036.0172
2010-12-08 15:30:00,36.13,36.16,36.12,36.15,44917.25768321513,19.5536,19.5699,19.5482,19.5645,44917.2577
2010-12-08 15:35:00,36.15,36.16,36.11,36.11,57015.71408705327,19.5645,19.5699,19.5428,19.5428,57015.7141
2010-12-08 15:40:00,36.11,36.13,36.09,36.1,101098.59546655545,19.5428,19.5536,19.532,19.5374,101098.5955
2010-12-08 15:45:00,36.09,36.13,36.08,36.12,98595.4665554165,19.532,19.5536,19.5266,19.5482,98595.4666
2010-12-08 15:50:00,36.12,36.16,36.11,36.16,79265.74885273259,19.5482,19.5699,19.5428,19.5699,79265.7489
2010-12-08 15:55:00,36.16,36.19,36.15,36.15,155333.05520789878,19.5699,19.5861,19.5645,19.5645,155333.0552
2010-12-09 09:30:00,36.42,36.54,36.21,36.29,172159.64399944377,19.7106,19.7755,19.5969,19.6402,172159.644
2010-12-09 09:35:00,36.28,36.28,36.16,36.19,186065.91572799333,19.6348,19.6348,19.5699,19.5861,186065.9157
2010-12-09 09:40:00,36.2,36.27,36.19,36.25,143095.53608677516,19.5915,19.6294,19.5861,19.6186,143095.5361
2010-12-09 09:45:00,36.24,36.26,36.19,36.21,116117.36893338896,19.6132,19.624,19.5861,19.5969,116117.3689
2010-12-09 09:50:00,36.21,36.27,36.19,36.24,98734.529272702,19.5969,19.6294,19.5861,19.6132,98734.5293
2010-12-09 09:55:00,36.24,36.31,36.21,36.29,135447.08663607287,19.6132,19.6511,19.5969,19.6402,135447.0866
2010-12-09 10:00:00,36.29,36.31,36.25,36.29,170629.9541093033,19.6402,19.6511,19.6186,19.6402,170629.9541
2010-12-09 10:05:00,36.29,36.31,36.19,36.2,52148.51898206092,19.6402,19.6511,19.5861,19.5915,52148.519
2010-12-09 10:10:00,36.2,36.21,36.14,36.16,149492.42108190796,19.5915,19.5969,19.5591,19.5699,149492.4211
2010-12-09 10:15:00,36.17,36.19,36.15,36.18,151439.2991239049,19.5753,19.5861,19.5645,19.5807,151439.2991
2010-12-09 10:20:00,36.17,36.19,36.12,36.12,107078.29230983174,19.5753,19.5861,19.5482,19.5482,107078.2923
2010-12-09 10:25:00,36.11,36.11,36.06,36.08,38798.49812265332,19.5428,19.5428,19.5158,19.5266,38798.4981
2010-12-09 10:30:00,36.07,36.1,36.04,36.09,105826.72785426228,19.5212,19.5374,19.5049,19.532,105826.7279
2010-12-09 10:35:00,36.09,36.13,36.05,36.05,117368.93338895842,19.532,19.5536,19.5104,19.5104,117368.9334
2010-12-09 10:40:00,36.06,36.11,36.06,36.08,48254.76289806704,19.5158,19.5428,19.5158,19.5266,48254.7629
2010-12-09 10:45:00,36.07,36.09,36.04,36.05,25448.477263245724,19.5212,19.532,19.5049,19.5104,25448.4773
2010-12-09 10:50:00,36.06,36.06,36.01,36.06,35600.05562508692,19.5158,19.5158,19.4887,19.5158,35600.0556
2010-12-09 10:55:00,36.05,36.07,35.96,36.07,213600.3337505215,19.5104,19.5212,19.4616,19.5212,213600.3338
2010-12-09 11:00:00,36.06,36.09,35.98,36.0,96092.33764427758,19.5158,19.532,19.4725,19.4833,96092.3376
2010-12-09 11:05:00,36.0,36.06,35.97,36.03,82047.0031984425,19.4833,19.5158,19.4671,19.4995,82047.0032
2010-12-09 11:10:00,36.03,36.07,36.01,36.03,56876.65136976777,19.4995,19.5212,19.4887,19.4995,56876.6514
2010-12-09 11:15:00,36.03,36.05,35.99,36.03,53678.208872201365,19.4995,19.5104,19.4779,19.4995,53678.2089
2010-12-09 11:20:00,36.03,36.06,36.01,36.05,66193.85342789599,19.4995,19.5158,19.4887,19.5104,66193.8534
2010-12-09 11:25:00,36.03,36.07,36.02,36.03,44500.06953135865,19.4995,19.5212,19.4941,19.4995,44500.0695
2010-12-09 11:30:00,36.04,36.06,36.01,36.04,52704.769851202895,19.5049,19.5158,19.4887,19.5049,52704.7699
2010-12-09 11:35:00,36.04,36.04,35.99,36.01,71756.36211931582,19.5049,19.5049,19.4779,19.4887,71756.3621
2010-12-09 11:40:00,36.02,36.05,36.0,36.02,76623.55722430817,19.4941,19.5104,19.4833,19.4941,76623.5572
2010-12-09 11:45:00,36.02,36.04,35.98,35.98,40884.43888193576,19.4941,19.5049,19.4725,19.4725,40884.4389
2010-12-09 11:50:00,35.98,36.01,35.96,35.97,57850.09039076624,19.4725,19.4887,19.4616,19.4671,57850.0904
2010-12-09 11:55:00,35.97,36.02,35.96,35.98,51870.39354748992,19.4671,19.4941,19.4616,19.4725,51870.3935
2010-12-09 12:00:00,35.98,36.04,35.98,36.02,67723.54331803643,19.4725,19.5049,19.4725,19.4941,67723.5433
2010-12-09 12:05:00,36.02,36.03,35.98,35.98,52148.51898206092,19.4941,19.4995,19.4725,19.4725,52148.519
2010-12-09 12:10:00,35.98,36.01,35.96,36.0,68836.0450563204,19.4725,19.4887,19.4616,19.4833,68836.0451
2010-12-09 12:15:00,36.01,36.02,36.01,36.01,34070.36573494646,19.4887,19.4941,19.4887,19.4887,34070.3657
2010-12-09 12:20:00,36.02,36.07,36.02,36.06,47698.51202892505,19.4941,19.5212,19.4941,19.5158,47698.512
2010-12-09 12:25:00,36.07,36.07,35.99,36.03,54373.522458628846,19.5212,19.5212,19.4779,19.4995,54373.5225
2010-12-09 12:30:00,36.02,36.04,35.97,36.02,48115.70018078154,19.4941,19.5049,19.4671,19.4941,48115.7002
2010-12-09 12:35:00,36.02,36.02,35.96,35.96,122375.19121123628,19.4941,19.4941,19.4616,19.4616,122375.1912
2010-12-09 12:40:00,35.96,35.97,35.96,35.96,125156.4455569462,19.4616,19.4671,19.4616,19.4616,125156.4456
2010-12-09 12:45:00,35.96,35.97,35.93,35.96,78431.37254901961,19.4616,19.4671,19.4454,19.4616,78431.3725
2010-12-09 12:50:00,35.96,36.03,35.96,36.03,21554.721179251843,19.4616,19.4995,19.4616,19.4995,21554.7212
2010-12-09 12:55:00,36.03,36.04,36.0,36.0,88582.9509108608,19.4995,19.5049,19.4833,19.4833,88582.9509
2010-12-09 13:00:00,36.0,36.03,35.98,36.01,68696.9823390349,19.4833,19.4995,19.4725,19.4887,68696.9823
2010-12-09 13:05:00,36.01,36.03,36.0,36.01,91225.14253928524,19.4887,19.4995,19.4833,19.4887,91225.1425
2010-12-09 13:10:00,36.01,36.03,35.99,36.01,86357.94743429287,19.4887,19.4995,19.4779,19.4887,86357.9474
2010-12-09 13:15:00,36.0,36.01,35.96,35.98,62717.2854957586,19.4833,19.4887,19.4616,19.4725,62717.2855
2010-12-09 13:20:00,35.98,36.01,35.96,35.96,42553.19148936171,19.4725,19.4887,19.4616,19.4616,42553.1915
2010-12-09 13:25:00,35.96,35.98,35.96,35.98,27812.54345709916,19.4616,19.4725,19.4616,19.4725,27812.5435
2010-12-09 13:30:00,35.98,35.98,35.93,35.93,57571.96495619525,19.4725,19.4725,19.4454,19.4454,57571.965
2010-12-09 13:35:00,35.93,35.96,35.93,35.95,33096.92671394799,19.4454,19.4616,19.4454,19.4562,33096.9267
2010-12-09 13:40:00,35.96,35.96,35.9,35.9,19468.780419969407,19.4616,19.4616,19.4292,19.4292,19468.7804
2010-12-09 13:45:00,35.9,35.95,35.88,35.95,245584.7587261856,19.4292,19.4562,19.4183,19.4562,245584.7587
2010-12-09 13:50:00,35.96,35.96,35.92,35.94,111389.23654568211,19.4616,19.4616,19.44,19.4508,111389.2365
2010-12-09 13:55:00,35.95,35.96,35.91,35.93,144068.9751077736,19.4562,19.4616,19.4346,19.4454,144068.9751
2010-12-09 14:00:00,35.93,35.93,35.89,35.91,71756.36211931582,19.4454,19.4454,19.4238,19.4346,71756.3621
2010-12-09 14:05:00,35.92,35.92,35.83,35.87,66611.04157975248,19.44,19.44,19.3913,19.4129,66611.0416
2010-12-09 14:10:00,35.87,35.88,35.83,35.88,55903.2123487693,19.4129,19.4183,19.3913,19.4183,55903.2123
2010-12-09 14:15:00,35.88,35.88,35.83,35.85,49923.51550549298,19.4183,19.4183,19.3913,19.4021,49923.5155
2010-12-09 14:20:00,35.84,35.85,35.83,35.83,36990.682797941874,19.3967,19.4021,19.3913,19.3913,36990.6828
2010-12-09 14:25:00,35.83,35.85,35.81,35.81,46446.94757335559,19.3913,19.4021,19.3805,19.3805,46446.9476
2010-12-09 14:30:00,35.82,35.82,35.8,35.82,37407.870949798365,19.3859,19.3859,19.3751,19.3859,37407.8709
2010-12-09 14:35:00,35.82,35.82,35.77,35.78,98039.21568627452,19.3859,19.3859,19.3588,19.3642,98039.2157
2010-12-09 14:40:00,35.79,35.82,35.78,35.8,69253.2332081769,19.3696,19.3859,19.3642,19.3751,69253.2332
2010-12-09 14:45:00,35.79,35.8,35.72,35.72,74954.80461688222,19.3696,19.3751,19.3318,19.3318,74954.8046
2010-12-09 14:50:00,35.72,35.73,35.69,35.69,89278.26449728828,19.3318,19.3372,19.3155,19.3155,89278.2645
2010-12-09 14:55:00,35.7,35.71,35.69,35.69,130301.76609650954,19.3209,19.3263,19.3155,19.3155,130301.7661
2010-12-09 15:00:00,35.69,35.7,35.67,35.67,66750.10429703796,19.3155,19.3209,19.3047,19.3047,66750.1043
2010-12-09 15:05:00,35.67,35.67,35.67,35.67,145042.4141287721,19.3047,19.3047,19.3047,19.3047,145042.4141
2010-12-09 15:10:00,35.67,35.67,35.6,35.6,156306.49422889724,19.3047,19.3047,19.2668,19.2668,156306.4942
2010-12-09 15:15:00,35.61,35.62,35.6,35.62,105687.66513697678,19.2722,19.2776,19.2668,19.2776,105687.6651
2010-12-09 15:20:00,35.62,35.63,35.61,35.62,89417.32721457379,19.2776,19.283,19.2722,19.2776,89417.3272
2010-12-09 15:25:00,35.62,35.69,35.62,35.69,85801.6965651509,19.2776,19.3155,19.2776,19.3155,85801.6966
2010-12-09 15:30:00,35.69,35.7,35.6,35.62,151022.1109720484,19.3155,19.3209,19.2668,19.2776,151022.111
2010-12-09 15:35:00,35.6,35.67,35.6,35.65,146711.16673619804,19.2668,19.3047,19.2668,19.2939,146711.1667
2010-12-09 15:40:00,35.65,35.69,35.65,35.67,216659.7135308024,19.2939,19.3155,19.2939,19.3047,216659.7135
2010-12-09 15:45:00,35.67,35.7,35.64,35.65,236684.7448199138,19.3047,19.3209,19.2885,19.2939,236684.7448
2010-12-09 15:50:00,35.65,35.71,35.65,35.7,129606.45251008206,19.2939,19.3263,19.2939,19.3209,129606.4525
2010-12-09 15:55:00,35.7,35.72,35.68,35.72,424419.4131553331,19.3209,19.3318,19.3101,19.3318,424419.4132
2010-12-10 09:30:00,35.72,35.94,35.72,35.89,96370.46307884857,19.3318,19.4508,19.3318,19.4238,96370.4631
2010-12-10 09:35:00,35.88,35.97,35.87,35.89,86357.94743429287,19.4183,19.4671,19.4129,19.4238,86357.9474
2010-12-10 09:40:00,35.89,35.93,35.81,35.85,118898.62327909889,19.4238,19.4454,19.3805,19.4021,118898.6233
2010-12-10 09:45:00,35.85,35.89,35.77,35.83,161034.6266166041,19.4021,19.4238,19.3588,19.3913,161034.6266
2010-12-10 09:50:00,35.83,35.96,35.81,35.96,155889.30607704076,19.3913,19.4616,19.3805,19.4616,155889.3061
2010-12-10 09:55:00,35.96,36.05,35.81,35.85,124739.25740508972,19.4616,19.5104,19.3805,19.4021,124739.2574
2010-12-10 10:00:00,35.85,35.94,35.81,35.82,50618.82909192046,19.4021,19.4508,19.3805,19.3859,50618.8291
2010-12-10 10:05:00,35.81,35.85,35.78,35.85,78014.18439716313,19.3805,19.4021,19.3642,19.4021,78014.1844
2010-12-10 10:10:00,35.85,35.89,35.8,35.86,44500.06953135865,19.4021,19.4238,19.3751,19.4075,44500.0695
2010-12-10 10:15:00,35.85,35.91,35.82,35.9,28785.982478097623,19.4021,19.4346,19.3859,19.4292,28785.9825
2010-12-10 10:20:00,35.89,35.92,35.85,35.85,34904.74203865944,19.4238,19.44,19.4021,19.4021,34904.742
2010-12-10 10:25:00,35.85,35.92,35.83,35.9,35182.86747323043,19.4021,19.44,19.3913,19.4292,35182.8675
2010-12-10 10:30:00,35.9,35.92,35.85,35.89,59657.90571547768,19.4292,19.44,19.4021,19.4238,59657.9057
2010-12-10 10:35:00,35.9,35.91,35.83,35.9,57989.15310805174,19.4292,19.4346,19.3913,19.4292,57989.1531
2010-12-10 10:40:00,35.9,36.08,35.9,36.03,152551.80086218886,19.4292,19.5266,19.4292,19.4995,152551.8009
2010-12-10 10:45:00,36.04,36.08,36.04,36.05,43943.81866221666,19.5049,19.5266,19.5049,19.5104,43943.8187
2010-12-10 10:50:00,36.05,36.05,35.98,36.0,34904.74203865944,19.5104,19.5104,19.4725,19.4833,34904.742
2010-12-10 10:55:00,35.99,36.01,35.96,35.98,23640.66193853428,19.4779,19.4887,19.4616,19.4725,23640.6619
2010-12-10 11:00:00,35.97,36.01,35.96,35.97,40467.25073007927,19.4671,19.4887,19.4616,19.4671,40467.2507
2010-12-10 11:05:00,35.97,36.06,35.97,36.01,35182.86747323043,19.4671,19.5158,19.4671,19.4887,35182.8675
2010-12-10 11:10:00,36.01,36.02,36.0,36.01,15992.212487832014,19.4887,19.4941,19.4833,19.4887,15992.2125
2010-12-10 11:15:00,36.01,36.02,35.99,36.0,24475.03824224725,19.4887,19.4941,19.4779,19.4833,24475.0382
2010-12-10 11:20:00,36.0,36.01,35.96,35.96,22528.16020025032,19.4833,19.4887,19.4616,19.4616,22528.1602
2010-12-10 11:25:00,35.96,35.96,35.93,35.94,76901.68265887916,19.4616,19.4616,19.4454,19.4508,76901.6827
2010-12-10 11:30:00,35.95,35.97,35.92,35.95,18078.15324711445,19.4562,19.4671,19.44,19.4562,18078.1532
2010-12-10 11:35:00,35.94,35.95,35.92,35.93,34626.61660408845,19.4508,19.4562,19.44,19.4454,34626.6166
2010-12-10 11:40:00,35.93,35.96,35.92,35.96,28785.982478097623,19.4454,19.4616,19.44,19.4616,28785.9825
2010-12-10 11:45:00,35.96,35.98,35.94,35.97,35878.18105965791,19.4616,19.4725,19.4508,19.4671,35878.1811
2010-12-10 11:50:00,35.97,35.98,35.94,35.95,22667.22291753581,19.4671,19.4725,19.4508,19.4562,22667.2229
2010-12-10 11:55:00,35.96,36.01,35.95,35.98,28368.79432624113,19.4616,19.4887,19.4562,19.4725,28368.7943
2010-12-10 12:00:00,35.98,35.98,35.95,35.96,18495.341398970937,19.4725,19.4725,19.4562,19.4616,18495.3414
2010-12-10 12:05:00,35.95,35.99,35.94,35.99,15575.024335975526,19.4562,19.4779,19.4508,19.4779,15575.0243
2010-12-10 12:10:00,35.98,36.01,35.96,36.0,21971.90933110833,19.4725,19.4887,19.4616,19.4833,21971.9093
2010-12-10 12:15:00,36.0,36.0,35.98,36.0,16687.52607425949,19.4833,19.4833,19.4725,19.4833,16687.5261
2010-12-10 12:20:00,35.99,35.99,35.96,35.96,8343.763037129745,19.4779,19.4779,19.4616,19.4616,8343.763
2010-12-10 12:25:00,35.96,35.98,35.95,35.98,42970.37964121819,19.4616,19.4725,19.4562,19.4725,42970.3796
2010-12-10 12:30:00,35.98,35.98,35.95,35.96,38381.30997079684,19.4725,19.4725,19.4562,19.4616,38381.31
2010-12-10 12:35:00,35.96,35.99,35.95,35.99,13767.209011264082,19.4616,19.4779,19.4562,19.4779,13767.209
2010-12-10 12:40:00,35.99,36.01,35.98,36.01,29064.107912668616,19.4779,19.4887,19.4725,19.4887,29064.1079
2010-12-10 12:45:00,36.01,36.06,35.98,36.03,25031.28911138924,19.4887,19.5158,19.4725,19.4995,25031.2891
2010-12-10 12:50:00,36.03,36.03,35.99,36.02,22806.285634821303,19.4995,19.4995,19.4779,19.4941,22806.2856
2010-12-10 12:55:00,36.01,36.03,35.99,35.99,11264.080100125157,19.4887,19.4995,19.4779,19.4779,11264.0801
2010-12-10 13:00:00,36.0,36.03,36.0,36.01,17660.96509525796,19.4833,19.4995,19.4833,19.4887,17660.9651
2010-12-10 13:05:00,36.02,36.06,36.01,36.05,18078.15324711445,19.4941,19.5158,19.4887,19.5104,18078.1532
2010-12-10 13:10:00,36.05,36.08,36.03,36.08,15714.087053261022,19.5104,19.5266,19.4995,19.5266,15714.0871
2010-12-10 13:15:00,36.09,36.13,36.08,36.11,54651.64789319984,19.532,19.5536,19.5266,19.5428,54651.6479
2010-12-10 13:20:00,36.11,36.12,36.07,36.08,34904.74203865944,19.5428,19.5482,19.5212,19.5266,34904.742
2010-12-10 13:25:00,36.08,36.11,36.06,36.08,21693.78389653734,19.5266,19.5428,19.5158,19.5266,21693.7839
2010-12-10 13:30:00,36.08,36.09,36.06,36.09,19468.780419969407,19.5266,19.532,19.5158,19.532,19468.7804
2010-12-10 13:35:00,36.09,36.11,36.08,36.11,16548.463356973996,19.532,19.5428,19.5266,19.5428,16548.4634
2010-12-10 13:40:00,36.11,36.11,36.08,36.1,11959.393686552636,19.5428,19.5428,19.5266,19.5374,11959.3937
2010-12-10 13:45:00,36.1,36.14,36.09,36.13,29620.3587818106,19.5374,19.5591,19.532,19.5536,29620.3588
2010-12-10 13:50:00,36.13,36.15,36.11,36.13,21137.53302739536,19.5536,19.5645,19.5428,19.5536,21137.533
2010-12-10 13:55:00,36.13,36.18,36.12,36.14,29898.484216381592,19.5536,19.5807,19.5482,19.5591,29898.4842
2010-12-10 14:00:00,36.14,36.14,36.1,36.11,20581.28215825337,19.5591,19.5591,19.5374,19.5428,20581.2822
2010-12-10 14:05:00,36.11,36.17,36.11,36.16,18356.27868168544,19.5428,19.5753,19.5428,19.5699,18356.2787
2010-12-10 14:10:00,36.16,36.18,36.16,36.18,52148.51898206092,19.5699,19.5807,19.5699,19.5807,52148.519
2010-12-10 14:15:00,36.18,36.22,36.17,36.22,98178.27840356002,19.5807,19.6024,19.5753,19.6024,98178.2784
2010-12-10 14:20:00,36.22,36.22,36.19,36.21,36295.36921151439,19.6024,19.6024,19.5861,19.5969,36295.3692
2010-12-10 14:25:00,36.2,36.23,36.2,36.23,33514.114865804484,19.5915,19.6078,19.5915,19.6078,33514.1149
2010-12-10 14:30:00,36.22,36.23,36.19,36.21,36156.3064942289,19.6024,19.6078,19.5861,19.5969,36156.3065
2010-12-10 14:35:00,36.21,36.24,36.21,36.24,20998.47031010986,19.5969,19.6132,19.5969,19.6132,20998.4703
2010-12-10 14:40:00,36.24,36.24,36.22,36.24,39493.8117090808,19.6132,19.6132,19.6024,19.6132,39493.8117
2010-12-10 14:45:00,36.24,36.26,36.22,36.26,37685.99638436936,19.6132,19.624,19.6024,19.624,37685.9964
2010-12-10 14:50:00,36.26,36.26,36.24,36.24,25587.539980531223,19.624,19.624,19.6132,19.6132,25587.54
2010-12-10 14:55:00,36.24,36.25,36.23,36.24,49784.45278820748,19.6132,19.6186,19.6078,19.6132,49784.4528
2010-12-10 15:00:00,36.24,36.24,36.21,36.21,24335.97552496176,19.6132,19.6132,19.5969,19.5969,24335.9755
2010-12-10 15:05:00,36.21,36.23,36.21,36.22,40189.12529550828,19.5969,19.6078,19.5969,19.6024,40189.1253
2010-12-10 15:10:00,36.22,36.23,36.19,36.19,35043.80475594493,19.6024,19.6078,19.5861,19.5861,35043.8048
2010-12-10 15:15:00,36.2,36.2,36.17,36.18,30871.923237380062,19.5915,19.5915,19.5753,19.5807,30871.9232
2010-12-10 15:20:00,36.18,36.21,36.17,36.2,98039.21568627452,19.5807,19.5969,19.5753,19.5915,98039.2157
2010-12-10 15:25:00,36.2,36.22,36.2,36.21,44778.19496592964,19.5915,19.6024,19.5915,19.5969,44778.195
2010-12-10 15:30:00,36.21,36.25,36.21,36.23,64803.22625504103,19.5969,19.6186,19.5969,19.6078,64803.2263
2010-12-10 15:35:00,36.22,36.26,36.21,36.24,80517.31330830205,19.6024,19.624,19.5969,19.6132,80517.3133
2010-12-10 15:40:00,36.24,36.24,36.19,36.19,84132.94395772494,19.6132,19.6132,19.5861,19.5861,84132.944
2010-12-10 15:45:00,36.19,36.19,36.11,36.13,175914.33736615215,19.5861,19.5861,19.5428,19.5536,175914.3374
2010-12-10 15:50:00,36.13,36.16,36.13,36.15,133917.39674593243,19.5536,19.5699,19.5536,19.5645,133917.3967
2010-12-10 15:55:00,36.15,36.15,36.11,36.12,195104.99235155052,19.5645,19.5645,19.5428,19.5482,195104.9924
2010-12-13 09:30:00,36.26,36.39,36.03,36.08,150048.67195104994,19.624,19.6944,19.4995,19.5266,150048.672
2010-12-13 09:35:00,36.07,36.1,35.96,35.97,64246.97538589904,19.5212,19.5374,19.4616,19.4671,64246.9754
2010-12-13 09:40:00,35.97,35.97,35.87,35.92,164928.38270059798,19.4671,19.4671,19.4129,19.44,164928.3827
2010-12-13 09:45:00,35.93,35.99,35.91,35.99,59796.968432763184,19.4454,19.4779,19.4346,19.4779,59796.9684
2010-12-13 09:50:00,35.99,36.0,35.89,35.94,48811.01376720901,19.4779,19.4833,19.4238,19.4508,48811.0138
2010-12-13 09:55:00,35.95,35.96,35.84,35.85,61187.59560561814,19.4562,19.4616,19.3967,19.4021,61187.5956
2010-12-13 10:00:00,35.85,35.96,35.85,35.91,83159.50493672647,19.4021,19.4616,19.4021,19.4346,83159.5049
2010-12-13 10:05:00,35.9,35.97,35.9,35.96,55346.96147962732,19.4292,19.4671,19.4292,19.4616,55346.9615
2010-12-13 10:10:00,35.97,35.98,35.91,35.93,88165.76275900431,19.4671,19.4725,19.4346,19.4454,88165.7628
2010-12-13 10:15:00,35.93,35.96,35.9,35.96,46586.01029064108,19.4454,19.4616,19.4292,19.4616,46586.0103
2010-12-13 10:20:00,35.95,35.97,35.94,35.96,45612.57126964261,19.4562,19.4671,19.4508,19.4616,45612.5713
2010-12-13 10:25:00,35.96,35.96,35.88,35.88,40050.06257822278,19.4616,19.4616,19.4183,19.4183,40050.0626
2010-12-13 10:30:00,35.88,35.89,35.83,35.83,71895.42483660132,19.4183,19.4238,19.3913,19.3913,71895.4248
2010-12-13 10:35:00,35.83,35.89,35.81,35.89,44778.19496592964,19.3913,19.4238,19.3805,19.4238,44778.195
2010-12-13 10:40:00,35.88,35.89,35.81,35.84,24335.97552496176,19.4183,19.4238,19.3805,19.3967,24335.9755
2010-12-13 10:45:00,35.83,35.92,35.83,35.89,68975.10777360591,19.3913,19.44,19.3913,19.4238,68975.1078
2010-12-13 10:50:00,35.88,35.93,35.88,35.92,17939.090529828954,19.4183,19.4454,19.4183,19.44,17939.0905
2010-12-13 10:55:00,35.92,35.93,35.88,35.91,38937.560839938815,19.44,19.4454,19.4183,19.4346,38937.5608
2010-12-13 11:00:00,35.91,35.93,35.89,35.9,30315.67236823808,19.4346,19.4454,19.4238,19.4292,30315.6724
2010-12-13 11:05:00,35.91,35.94,35.89,35.94,46029.7594214991,19.4346,19.4508,19.4238,19.4508,46029.7594
2010-12-13 11:10:00,35.93,35.93,35.81,35.82,40884.43888193576,19.4454,19.4454,19.3805,19.3859,40884.4389
2010-12-13 11:15:00,35.83,35.9,35.83,35.9,29481.296064525104,19.3913,19.4292,19.3913,19.4292,29481.2961
2010-12-13 11:20:00,35.9,35.9,35.85,35.85,26839.104436100683,19.4292,19.4292,19.4021,19.4021,26839.1044
2010-12-13 11:25:00,35.85,35.86,35.82,35.83,25031.28911138924,19.4021,19.4075,19.3859,19.3913,25031.2891
2010-12-13 11:30:00,35.82,35.85,35.82,35.85,27951.60617438465,19.3859,19.4021,19.3859,19.4021,27951.6062
2010-12-13 11:35:00,35.86,35.93,35.85,35.92,41579.75246836324,19.4075,19.4454,19.4021,19.44,41579.7525
2010-12-13 11:40:00,35.92,35.93,35.9,35.91,60909.47017104715,19.44,19.4454,19.4292,19.4346,60909.4702
2010-12-13 11:45:00,35.91,35.93,35.9,35.92,33514.114865804484,19.4346,19.4454,19.4292,19.44,33514.1149
2010-12-13 11:50:00,35.92,35.93,35.89,35.91,31289.111389236547,19.44,19.4454,19.4238,19.4346,31289.1114
2010-12-13 11:55:00,35.92,35.92,35.85,35.88,31289.111389236547,19.44,19.44,19.4021,19.4183,31289.1114
2010-12-13 12:00:00,35.88,35.88,35.82,35.83,38520.37268808233,19.4183,19.4183,19.3859,19.3913,38520.3727
2010-12-13 12:05:00,35.83,35.83,35.81,35.83,22667.22291753581,19.3913,19.3913,19.3805,19.3913,22667.2229
2010-12-13 12:10:00,35.84,35.88,35.83,35.88,22110.97204839383,19.3967,19.4183,19.3913,19.4183,22110.972
2010-12-13 12:15:00,35.88,35.92,35.88,35.9,17939.090529828954,19.4183,19.44,19.4183,19.4292,17939.0905
2010-12-13 12:20:00,35.89,35.9,35.88,35.88,10985.954665554164,19.4238,19.4292,19.4183,19.4183,10985.9547
2010-12-13 12:25:00,35.89,35.9,35.87,35.88,16965.651508830484,19.4238,19.4292,19.4129,19.4183,16965.6515
2010-12-13 12:30:00,35.88,35.88,35.83,35.86,49367.264636351,19.4183,19.4183,19.3913,19.4075,49367.2646
2010-12-13 12:35:00,35.86,35.9,35.86,35.88,10846.89194826867,19.4075,19.4292,19.4075,19.4183,10846.8919
2010-12-13 12:40:00,35.88,35.91,35.86,35.91,16131.275205117508,19.4183,19.4346,19.4075,19.4346,16131.2752
2010-12-13 12:45:00,35.91,35.93,35.88,35.88,16131.275205117508,19.4346,19.4454,19.4183,19.4183,16131.2752
2010-12-13 12:50:00,35.89,35.91,35.88,35.88,14740.648032262552,19.4238,19.4346,19.4183,19.4183,14740.648
2010-12-13 12:55:00,35.88,35.91,35.87,35.9,14184.397163120568,19.4183,19.4346,19.4129,19.4292,14184.3972
2010-12-13 13:00:00,35.9,35.92,35.88,35.89,18495.341398970937,19.4292,19.44,19.4183,19.4238,18495.3414
2010-12-13 13:05:00,35.9,35.9,35.88,35.88,12515.64455569462,19.4292,19.4292,19.4183,19.4183,12515.6446
2010-12-13 13:10:00,35.88,35.92,35.84,35.86,42275.06605479072,19.4183,19.44,19.3967,19.4075,42275.0661
2010-12-13 13:15:00,35.85,35.87,35.85,35.85,15853.149770546515,19.4021,19.4129,19.4021,19.4021,15853.1498
2010-12-13 13:20:00,35.85,35.86,35.84,35.85,15018.773466833543,19.4021,19.4075,19.3967,19.4021,15018.7735
2010-12-13 13:25:00,35.85,35.85,35.83,35.85,16409.4006396885,19.4021,19.4021,19.3913,19.4021,16409.4006
2010-12-13 13:30:00,35.84,35.85,35.81,35.82,26978.16715338618,19.3967,19.4021,19.3805,19.3859,26978.1672
2010-12-13 13:35:00,35.83,35.83,35.81,35.82,30454.73508552357,19.3913,19.3913,19.3805,19.3859,30454.7351
2010-12-13 13:40:00,35.81,35.82,35.79,35.8,30037.546933667087,19.3805,19.3859,19.3696,19.3751,30037.5469
2010-12-13 13:45:00,35.8,35.8,35.78,35.8,16826.58879154499,19.3751,19.3751,19.3642,19.3751,16826.5888
2010-12-13 13:50:00,35.8,35.81,35.78,35.78,19468.780419969407,19.3751,19.3805,19.3642,19.3642,19468.7804
2010-12-13 13:55:00,35.79,35.83,35.77,35.8,67445.41788346544,19.3696,19.3913,19.3588,19.3751,67445.4179
2010-12-13 14:00:00,35.79,35.8,35.72,35.72,59101.6548463357,19.3696,19.3751,19.3318,19.3318,59101.6548
2010-12-13 14:05:00,35.72,35.78,35.7,35.78,84828.25754415242,19.3318,19.3642,19.3209,19.3642,84828.2575
2010-12-13 14:10:00,35.78,35.8,35.75,35.76,27395.355305242665,19.3642,19.3751,19.348,19.3534,27395.3553
2010-12-13 14:15:00,35.76,35.82,35.76,35.8,15296.898901404536,19.3534,19.3859,19.3534,19.3751,15296.8989
2010-12-13 14:20:00,35.8,35.82,35.78,35.82,23362.53650396329,19.3751,19.3859,19.3642,19.3859,23362.5365
2010-12-13 14:25:00,35.82,35.88,35.82,35.88,44082.88137950216,19.3859,19.4183,19.3859,19.4183,44082.8814
2010-12-13 14:30:00,35.88,35.89,35.84,35.85,58406.34125990822,19.4183,19.4238,19.3967,19.4021,58406.3413
2010-12-13 14:35:00,35.85,35.9,35.85,35.88,41023.50159922125,19.4021,19.4292,19.4021,19.4183,41023.5016
2010-12-13 14:40:00,35.88,35.88,35.84,35.85,28507.85704352664,19.4183,19.4183,19.3967,19.4021,28507.857
2010-12-13 14:45:00,35.85,35.87,35.84,35.85,23501.599221248784,19.4021,19.4129,19.3967,19.4021,23501.5992
2010-12-13 14:50:00,35.85,35.86,35.83,35.86,19468.780419969407,19.4021,19.4075,19.3913,19.4075,19468.7804
2010-12-13 14:55:00,35.86,35.86,35.8,35.81,19885.96857182589,19.4075,19.4075,19.3751,19.3805,19885.9686
2010-12-13 15:00:00,35.81,35.85,35.81,35.85,20720.34487553887,19.3805,19.4021,19.3805,19.4021,20720.3449
2010-12-13 15:05:00,35.85,35.85,35.77,35.77,35878.18105965791,19.4021,19.4021,19.3588,19.3588,35878.1811
2010-12-13 15:10:00,35.77,35.78,35.72,35.72,47698.51202892505,19.3588,19.3642,19.3318,19.3318,47698.512
2010-12-13 15:15:00,35.72,35.75,35.7,35.72,56459.46321791128,19.3318,19.348,19.3209,19.3318,56459.4632
2010-12-13 15:20:00,35.72,35.75,35.72,35.75,14323.459880406064,19.3318,19.348,19.3318,19.348,14323.4599
2010-12-13 15:25:00,35.75,35.77,35.72,35.73,44917.25768321513,19.348,19.3588,19.3318,19.3372,44917.2577
2010-12-13 15:30:00,35.73,35.74,35.68,35.68,81073.56417744403,19.3372,19.3426,19.3101,19.3101,81073.5642
2010-12-13 15:35:00,35.69,35.75,35.66,35.75,78014.18439716313,19.3155,19.348,19.2993,19.348,78014.1844
2010-12-13 15:40:00,35.75,35.75,35.65,35.67,106939.22959254624,19.348,19.348,19.2939,19.3047,106939.2296
2010-12-13 15:45:00,35.67,35.67,35.6,35.65,212348.76929495204,19.3047,19.3047,19.2668,19.2939,212348.7693
2010-12-13 15:50:00,35.65,35.67,35.65,35.66,99151.71742455848,19.2939,19.3047,19.2939,19.2993,99151.7174
2010-12-13 15:55:00,35.66,35.67,35.57,35.59,346405.22875817,19.2993,19.3047,19.2506,19.2614,346405.2288
2010-12-14 09:30:00,35.61,35.75,35.57,35.58,112779.86371853708,19.2722,19.348,19.2506,19.256,112779.8637
2010-12-14 09:35:00,35.6,35.71,35.52,35.55,109442.35850368516,19.2668,19.3263,19.2235,19.2398,109442.3585
2010-12-14 09:40:00,35.55,35.58,35.45,35.45,84132.94395772494,19.2398,19.256,19.1856,19.1856,84132.944
2010-12-14 09:45:00,35.45,35.5,35.41,35.42,83020.44221944097,19.1856,19.2127,19.164,19.1694,83020.4422
2010-12-14 09:50:00,35.42,35.59,35.42,35.59,27534.418022528163,19.1694,19.2614,19.1694,19.2614,27534.418
2010-12-14 09:55:00,35.6,35.61,35.54,35.54,34209.42845223196,19.2668,19.2722,19.2343,19.2343,34209.4285
2010-12-14 10:00:00,35.57,35.57,35.49,35.53,26282.8535669587,19.2506,19.2506,19.2073,19.2289,26282.8536
2010-12-14 10:05:00,35.53,35.6,35.5,35.55,47976.63746349604,19.2289,19.2668,19.2127,19.2398,47976.6375
2010-12-14 10:10:00,35.55,35.6,35.49,35.59,28785.982478097623,19.2398,19.2668,19.2073,19.2614,28785.9825
2010-12-14 10:15:00,35.59,35.66,35.59,35.65,32679.738562091505,19.2614,19.2993,19.2614,19.2939,32679.7386
2010-12-14 10:20:00,35.66,35.7,35.59,35.6,30593.79780280907,19.2993,19.3209,19.2614,19.2668,30593.7978
2010-12-14 10:25:00,35.6,35.62,35.6,35.6,21693.78389653734,19.2668,19.2776,19.2668,19.2668,21693.7839
2010-12-14 10:30:00,35.6,35.6,35.6,35.6,20442.21944096788,19.2668,19.2668,19.2668,19.2668,20442.2194
2010-12-14 10:35:00,35.6,35.67,35.6,35.65,19885.96857182589,19.2668,19.3047,19.2668,19.2939,19885.9686
2010-12-14 10:40:00,35.66,35.66,35.63,35.65,19051.59226811292,19.2993,19.2993,19.283,19.2939,19051.5923
2010-12-14 10:45:00,35.65,35.7,35.64,35.64,28507.85704352664,19.2939,19.3209,19.2885,19.2885,28507.857
2010-12-14 10:50:00,35.63,35.67,35.63,35.63,25865.66541510221,19.283,19.3047,19.283,19.283,25865.6654
2010-12-14 10:55:00,35.64,35.65,35.58,35.58,40050.06257822278,19.2885,19.2939,19.256,19.256,40050.0626
2010-12-14 11:00:00,35.58,35.6,35.56,35.57,19329.71770268392,19.256,19.2668,19.2452,19.2506,19329.7177
2010-12-14 11:05:00,35.57,35.59,35.53,35.54,82464.19135029899,19.2506,19.2614,19.2289,19.2343,82464.1914
2010-12-14 11:10:00,35.54,35.55,35.51,35.52,75371.99276873871,19.2343,19.2398,19.2181,19.2235,75371.9928
2010-12-14 11:15:00,35.53,35.53,35.5,35.51,21693.78389653734,19.2289,19.2289,19.2127,19.2181,21693.7839
2010-12-14 11:20:00,35.51,35.55,35.49,35.52,49784.45278820748,19.2181,19.2398,19.2073,19.2235,49784.4528
2010-12-14 11:25:00,35.52,35.55,35.5,35.54,23501.599221248784,19.2235,19.2398,19.2127,19.2343,23501.5992
2010-12-14 11:30:00,35.54,35.61,35.54,35.61,19468.780419969407,19.2343,19.2722,19.2343,19.2722,19468.7804
2010-12-14 11:35:00,35.62,35.64,35.61,35.61,18773.46683354193,19.2776,19.2885,19.2722,19.2722,18773.4668
2010-12-14 11:40:00,35.61,35.62,35.6,35.62,19746.9058545404,19.2722,19.2776,19.2668,19.2776,19746.9059
2010-12-14 11:45:00,35.61,35.64,35.59,35.6,34348.49116951745,19.2722,19.2885,19.2614,19.2668,34348.4912
2010-12-14 11:50:00,35.6,35.61,35.56,35.57,16965.651508830484,19.2668,19.2722,19.2452,19.2506,16965.6515
2010-12-14 11:55:00,35.57,35.57,35.54,35.56,37129.74551522737,19.2506,19.2506,19.2343,19.2452,37129.7455
2010-12-14 12:00:00,35.56,35.57,35.55,35.57,20581.28215825337,19.2452,19.2506,19.2398,19.2506,20581.2822
2010-12-14 12:05:00,35.57,35.6,35.56,35.6,14323.459880406064,19.2506,19.2668,19.2452,19.2668,14323.4599
2010-12-14 12:10:00,35.6,35.63,35.57,35.57,26700.041718815188,19.2668,19.283,19.2506,19.2506,26700.0417
2010-12-14 12:15:00,35.57,35.6,35.55,35.6,27951.60617438465,19.2506,19.2668,19.2398,19.2668,27951.6062
2010-12-14 12:20:00,35.6,35.62,35.6,35.62,27395.355305242665,19.2668,19.2776,19.2668,19.2776,27395.3553
2010-12-14 12:25:00,35.62,35.66,35.62,35.65,12932.832707551106,19.2776,19.2993,19.2776,19.2939,12932.8327
2010-12-14 12:30:00,35.65,35.65,35.62,35.62,19885.96857182589,19.2939,19.2939,19.2776,19.2776,19885.9686
2010-12-14 12:35:00,35.62,35.68,35.62,35.68,31984.424975664027,19.2776,19.3101,19.2776,19.3101,31984.425
2010-12-14 12:40:00,35.68,35.69,35.66,35.67,16131.275205117508,19.3101,19.3155,19.2993,19.3047,16131.2752
2010-12-14 12:45:00,35.67,35.71,35.67,35.71,25865.66541510221,19.3047,19.3263,19.3047,19.3263,25865.6654
2010-12-14 12:50:00,35.71,35.73,35.7,35.72,22945.3483521068,19.3263,19.3372,19.3209,19.3318,22945.3484
2010-12-14 12:55:00,35.72,35.74,35.71,35.72,19885.96857182589,19.3318,19.3426,19.3263,19.3318,19885.9686
2010-12-14 13:00:00,35.71,35.72,35.71,35.71,4728.132387706856,19.3263,19.3318,19.3263,19.3263,4728.1324
2010-12-14 13:05:00,35.72,35.75,35.72,35.74,17800.02781254346,19.3318,19.348,19.3318,19.3426,17800.0278
2010-12-14 13:10:00,35.74,35.75,35.72,35.72,9456.264775413712,19.3426,19.348,19.3318,19.3318,9456.2648
2010-12-14 13:15:00,35.72,35.75,35.68,35.72,89973.57808371577,19.3318,19.348,19.3101,19.3318,89973.5781
2010-12-14 13:20:00,35.72,35.76,35.72,35.75,17660.96509525796,19.3318,19.3534,19.3318,19.348,17660.9651
2010-12-14 13:25:00,35.75,35.75,35.72,35.72,33096.92671394799,19.348,19.348,19.3318,19.3318,33096.9267
2010-12-14 13:30:00,35.73,35.75,35.73,35.74,11959.393686552636,19.3372,19.348,19.3372,19.3426,11959.3937
2010-12-14 13:35:00,35.73,35.74,35.72,35.72,19746.9058545404,19.3372,19.3426,19.3318,19.3318,19746.9059
2010-12-14 13:40:00,35.72,35.73,35.71,35.72,30593.79780280907,19.3318,19.3372,19.3263,19.3318,30593.7978
2010-12-14 13:45:00,35.72,35.75,35.71,35.71,43387.56779307468,19.3318,19.348,19.3263,19.3263,43387.5678
2010-12-14 13:50:00,35.72,35.72,35.67,35.68,17382.839660686972,19.3318,19.3318,19.3047,19.3101,17382.8397
2010-12-14 13:55:00,35.67,35.7,35.67,35.7,34209.42845223196,19.3047,19.3209,19.3047,19.3209,34209.4285
2010-12-14 14:00:00,35.7,35.7,35.66,35.66,36712.557363370885,19.3209,19.3209,19.2993,19.2993,36712.5574
2010-12-14 14:05:00,35.67,35.7,35.65,35.69,48393.82561535253,19.3047,19.3209,19.2939,19.3155,48393.8256
2010-12-14 14:10:00,35.69,35.69,35.66,35.67,15435.961618690031,19.3155,19.3155,19.2993,19.3047,15435.9616
2010-12-14 14:15:00,35.67,35.72,35.62,35.7,48254.76289806704,19.3047,19.3318,19.2776,19.3209,48254.7629
2010-12-14 14:20:00,35.72,35.72,35.67,35.7,54095.39702405786,19.3318,19.3318,19.3047,19.3209,54095.397
2010-12-14 14:25:00,35.69,35.72,35.65,35.7,35043.80475594493,19.3155,19.3318,19.2939,19.3209,35043.8048
2010-12-14 14:30:00,35.7,35.75,35.69,35.7,94145.45960228064,19.3209,19.348,19.3155,19.3209,94145.4596
2010-12-14 14:35:00,35.7,35.75,35.68,35.75,44639.13224864414,19.3209,19.348,19.3101,19.348,44639.1322
2010-12-14 14:40:00,35.75,35.78,35.66,35.66,57432.90223890975,19.348,19.3642,19.2993,19.2993,57432.9022
2010-12-14 14:45:00,35.66,35.72,35.65,35.7,67723.54331803643,19.2993,19.3318,19.2939,19.3209,67723.5433
2010-12-14 14:50:00,35.7,35.73,35.67,35.7,25587.539980531223,19.3209,19.3372,19.3047,19.3209,25587.54
2010-12-14 14:55:00,35.7,35.72,35.67,35.7,54512.58517591434,19.3209,19.3318,19.3047,19.3209,54512.5852
2010-12-14 15:00:00,35.7,35.7,35.65,35.67,61048.53288833264,19.3209,19.3209,19.2939,19.3047,61048.5329
2010-12-14 15:05:00,35.67,35.68,35.62,35.66,70782.92309831735,19.3047,19.3101,19.2776,19.2993,70782.9231
2010-12-14 15:10:00,35.66,35.69,35.64,35.67,35460.992907801425,19.2993,19.3155,19.2885,19.3047,35460.9929
2010-12-14 15:15:00,35.67,35.67,35.59,35.6,54373.522458628846,19.3047,19.3047,19.2614,19.2668,54373.5225
2010-12-14 15:20:00,35.6,35.62,35.55,35.57,63829.78723404256,19.2668,19.2776,19.2398,19.2506,63829.7872
2010-12-14 15:25:00,35.57,35.58,35.52,35.55,89556.38993185927,19.2506,19.256,19.2235,19.2398,89556.3899
2010-12-14 15:30:00,35.55,35.58,35.54,35.55,58267.27854262273,19.2398,19.256,19.2343,19.2398,58267.2785
2010-12-14 15:35:00,35.55,35.55,35.47,35.52,121958.0030593798,19.2398,19.2398,19.1965,19.2235,121958.0031
2010-12-14 15:40:00,35.52,35.55,35.49,35.49,76345.43178973718,19.2235,19.2398,19.2073,19.2073,76345.4318
2010-12-14 15:45:00,35.49,35.55,35.47,35.48,99707.96829370048,19.2073,19.2398,19.1965,19.2019,99707.9683
2010-12-14 15:50:00,35.48,35.54,35.47,35.48,119037.68599638436,19.2019,19.2343,19.1965,19.2019,119037.686
2010-12-14 15:55:00,35.49,35.56,35.48,35.56,182728.41051314145,19.2073,19.2452,19.2019,19.2452,182728.4105
2010-12-15 09:30:00,35.52,35.71,35.5,35.71,69253.2332081769,19.2235,19.3263,19.2127,19.3263,69253.2332
2010-12-15 09:35:00,35.71,35.71,35.51,35.52,38798.49812265332,19.3263,19.3263,19.2181,19.2235,38798.4981
2010-12-15 09:40:00,35.52,35.67,35.51,35.61,49228.20191906551,19.2235,19.3047,19.2181,19.2722,49228.2019
2010-12-15 09:45:00,35.6,35.62,35.53,35.55,34209.42845223196,19.2668,19.2776,19.2289,19.2398,34209.4285
2010-12-15 09:50:00,35.54,35.56,35.47,35.47,44639.13224864414,19.2343,19.2452,19.1965,19.1965,44639.1322
2010-12-15 09:55:00,35.48,35.58,35.48,35.57,40328.18801279378,19.2019,19.256,19.2019,19.2506,40328.188
2010-12-15 10:00:00,35.57,35.59,35.5,35.51,52287.58169934641,19.2506,19.2614,19.2127,19.2181,52287.5817
2010-12-15 10:05:00,35.52,35.55,35.48,35.48,38937.560839938815,19.2235,19.2398,19.2019,19.2019,38937.5608
2010-12-15 10:10:00,35.48,35.57,35.47,35.57,29481.296064525104,19.2019,19.2506,19.1965,19.2506,29481.2961
2010-12-15 10:15:00,35.57,35.57,35.47,35.48,47559.44931163955,19.2506,19.2506,19.1965,19.2019,47559.4493
2010-12-15 10:20:00,35.48,35.54,35.47,35.52,26143.790849673205,19.2019,19.2343,19.1965,19.2235,26143.7908
2010-12-15 10:25:00,35.52,35.55,35.52,35.52,32123.48769294952,19.2235,19.2398,19.2235,19.2235,32123.4877
2010-12-15 10:30:00,35.52,35.54,35.46,35.47,30037.546933667087,19.2235,19.2343,19.191,19.1965,30037.5469
2010-12-15 10:35:00,35.47,35.55,35.46,35.51,40884.43888193576,19.1965,19.2398,19.191,19.2181,40884.4389
2010-12-15 10:40:00,35.51,35.52,35.48,35.49,49089.13920178001,19.2181,19.2235,19.2019,19.2073,49089.1392
2010-12-15 10:45:00,35.49,35.5,35.47,35.48,28646.91976081213,19.2073,19.2127,19.1965,19.2019,28646.9198
2010-12-15 10:50:00,35.47,35.49,35.47,35.47,41857.87790293423,19.1965,19.2073,19.1965,19.1965,41857.8779
2010-12-15 10:55:00,35.47,35.52,35.47,35.52,87748.57460714784,19.1965,19.2235,19.1965,19.2235,87748.5746
2010-12-15 11:00:00,35.52,35.54,35.51,35.51,59936.03115004868,19.2235,19.2343,19.2181,19.2181,59936.0312
2010-12-15 11:05:00,35.51,35.52,35.49,35.51,41857.87790293423,19.2181,19.2235,19.2073,19.2181,41857.8779
2010-12-15 11:10:00,35.51,35.52,35.47,35.5,69809.48407731888,19.2181,19.2235,19.1965,19.2127,69809.4841
2010-12-15 11:15:00,35.5,35.52,35.47,35.51,57015.71408705327,19.2127,19.2235,19.1965,19.2181,57015.7141
2010-12-15 11:20:00,35.51,35.52,35.45,35.45,47559.44931163955,19.2181,19.2235,19.1856,19.1856,47559.4493
2010-12-15 11:25:00,35.45,35.48,35.44,35.45,47837.57474621054,19.1856,19.2019,19.1802,19.1856,47837.5747
2010-12-15 11:30:00,35.45,35.46,35.42,35.42,51175.079961062445,19.1856,19.191,19.1694,19.1694,51175.08
2010-12-15 11:35:00,35.43,35.44,35.41,35.42,33096.92671394799,19.1748,19.1802,19.164,19.1694,33096.9267
2010-12-15 11:40:00,35.42,35.46,35.42,35.42,48950.07648449451,19.1694,19.191,19.1694,19.1694,48950.0765
2010-12-15 11:45:00,35.42,35.44,35.4,35.44,31150.04867195105,19.1694,19.1802,19.1586,19.1802,31150.0487
2010-12-15 11:50:00,35.44,35.49,35.41,35.47,31984.424975664027,19.1802,19.2073,19.164,19.1965,31984.425
2010-12-15 11:55:00,35.47,35.52,35.47,35.49,48393.82561535253,19.1965,19.2235,19.1965,19.2073,48393.8256
2010-12-15 12:00:00,35.49,35.5,35.47,35.49,29203.17062995411,19.2073,19.2127,19.1965,19.2073,29203.1706
2010-12-15 12:05:00,35.49,35.51,35.48,35.49,32818.801279377,19.2073,19.2181,19.2019,19.2073,32818.8013
2010-12-15 12:10:00,35.49,35.49,35.44,35.46,27256.29258795717,19.2073,19.2073,19.1802,19.191,27256.2926
2010-12-15 12:15:00,35.46,35.49,35.45,35.47,36017.243776943404,19.191,19.2073,19.1856,19.1965,36017.2438
2010-12-15 12:20:00,35.46,35.48,35.44,35.48,27951.60617438465,19.191,19.2019,19.1802,19.2019,27951.6062
2010-12-15 12:25:00,35.48,35.48,35.44,35.44,14045.334445835071,19.2019,19.2019,19.1802,19.1802,14045.3344
2010-12-15 12:30:00,35.44,35.47,35.44,35.46,28507.85704352664,19.1802,19.1965,19.1802,19.191,28507.857
2010-12-15 12:35:00,35.46,35.46,35.43,35.44,25448.477263245724,19.191,19.191,19.1748,19.1802,25448.4773
2010-12-15 12:40:00,35.44,35.45,35.43,35.44,18495.341398970937,19.1802,19.1856,19.1748,19.1802,18495.3414
2010-12-15 12:45:00,35.45,35.47,35.42,35.45,50340.70365734947,19.1856,19.1965,19.1694,19.1856,50340.7037
2010-12-15 12:50:00,35.45,35.45,35.42,35.42,31289.111389236547,19.1856,19.1856,19.1694,19.1694,31289.1114
2010-12-15 12:55:00,35.42,35.46,35.42,35.44,33931.30301766097,19.1694,19.191,19.1694,19.1802,33931.303
2010-12-15 13:00:00,35.44,35.47,35.43,35.43,29898.484216381592,19.1802,19.1965,19.1748,19.1748,29898.4842
2010-12-15 13:05:00,35.44,35.46,35.43,35.45,41996.94062021972,19.1802,19.191,19.1748,19.1856,41996.9406
2010-12-15 13:10:00,35.44,35.46,35.44,35.44,38937.560839938815,19.1802,19.191,19.1802,19.1802,38937.5608
2010-12-15 13:15:00,35.44,35.47,35.43,35.46,25587.539980531223,19.1802,19.1965,19.1748,19.191,25587.54
2010-12-15 13:20:00,35.46,35.48,35.43,35.47,56042.2750660548,19.191,19.2019,19.1748,19.1965,56042.2751
2010-12-15 13:25:00,35.47,35.52,35.47,35.51,56042.2750660548,19.1965,19.2235,19.1965,19.2181,56042.2751
2010-12-15 13:30:00,35.5,35.5,35.47,35.48,26700.041718815188,19.2127,19.2127,19.1965,19.2019,26700.0417
2010-12-15 13:35:00,35.47,35.47,35.45,35.45,53400.083437630376,19.1965,19.1965,19.1856,19.1856,53400.0834
2010-12-15 13:40:00,35.45,35.46,35.44,35.44,31567.23682380754,19.1856,19.191,19.1802,19.1802,31567.2368
2010-12-15 13:45:00,35.44,35.44,35.44,35.44,16131.275205117508,19.1802,19.1802,19.1802,19.1802,16131.2752
2010-12-15 13:50:00,35.44,35.47,35.44,35.46,28229.73160895564,19.1802,19.1965,19.1802,19.191,28229.7316
2010-12-15 13:55:00,35.45,35.49,35.45,35.46,29898.484216381592,19.1856,19.2073,19.1856,19.191,29898.4842
2010-12-15 14:00:00,35.47,35.48,35.45,35.45,23640.66193853428,19.1965,19.2019,19.1856,19.1856,23640.6619
2010-12-15 14:05:00,35.46,35.46,35.45,35.45,13628.146293978583,19.191,19.191,19.1856,19.1856,13628.1463
2010-12-15 14:10:00,35.46,35.47,35.45,35.45,37964.12181894034,19.191,19.1965,19.1856,19.1856,37964.1218
2010-12-15 14:15:00,35.45,35.47,35.45,35.46,25726.60269781672,19.1856,19.1965,19.1856,19.191,25726.6027
2010-12-15 14:20:00,35.47,35.47,35.43,35.45,34487.553886802954,19.1965,19.1965,19.1748,19.1856,34487.5539
2010-12-15 14:25:00,35.44,35.44,35.4,35.4,53956.33430677236,19.1802,19.1802,19.1586,19.1586,53956.3343
2010-12-15 14:30:00,35.41,35.44,35.34,35.44,61882.90919204562,19.164,19.1802,19.1261,19.1802,61882.9092
2010-12-15 14:35:00,35.44,35.46,35.44,35.44,96231.40036156308,19.1802,19.191,19.1802,19.1802,96231.4004
2010-12-15 14:40:00,35.44,35.46,35.44,35.44,45473.50855235712,19.1802,19.191,19.1802,19.1802,45473.5086
2010-12-15 14:45:00,35.44,35.47,35.42,35.44,286886.3857599778,19.1802,19.1965,19.1694,19.1802,286886.3858
2010-12-15 14:50:00,35.45,35.45,35.42,35.42,52704.769851202895,19.1856,19.1856,19.1694,19.1694,52704.7699
2010-12-15 14:55:00,35.42,35.46,35.4,35.46,92059.5188429982,19.1694,19.191,19.1586,19.191,92059.5188
2010-12-15 15:00:00,35.45,35.47,35.43,35.45,63829.78723404256,19.1856,19.1965,19.1748,19.1856,63829.7872
2010-12-15 15:05:00,35.44,35.45,35.43,35.45,41718.81518564873,19.1802,19.1856,19.1748,19.1856,41718.8152
2010-12-15 15:10:00,35.44,35.47,35.43,35.47,46864.13572521207,19.1802,19.1965,19.1748,19.1965,46864.1357
2010-12-15 15:15:00,35.47,35.49,35.44,35.44,67028.22973160897,19.1965,19.2073,19.1802,19.1802,67028.2297
2010-12-15 15:20:00,35.44,35.46,35.42,35.45,59657.90571547768,19.1802,19.191,19.1694,19.1856,59657.9057
2010-12-15 15:25:00,35.44,35.46,35.44,35.44,58128.21582533723,19.1802,19.191,19.1802,19.1802,58128.2158
2010-12-15 15:30:00,35.44,35.46,35.43,35.46,68696.9823390349,19.1802,19.191,19.1748,19.191,68696.9823
2010-12-15 15:35:00,35.45,35.49,35.44,35.48,89417.32721457379,19.1856,19.2073,19.1802,19.2019,89417.3272
2010-12-15 15:40:00,35.48,35.49,35.45,35.45,85662.63384786539,19.2019,19.2073,19.1856,19.1856,85662.6338
2010-12-15 15:45:00,35.45,35.47,35.42,35.45,136837.71380892783,19.1856,19.1965,19.1694,19.1856,136837.7138
2010-12-15 15:50:00,35.44,35.46,35.42,35.45,238075.37199276875,19.1802,19.191,19.1694,19.1856,238075.372
2010-12-15 15:55:00,35.46,35.49,35.43,35.48,209984.70310109865,19.191,19.2073,19.1748,19.2019,209984.7031
2010-12-16 09:30:00,35.48,35.52,35.45,35.48,63690.724516757065,19.2019,19.2235,19.1856,19.2019,63690.7245
2010-12-16 09:35:00,35.48,35.55,35.45,35.52,138367.4036990683,19.2019,19.2398,19.1856,19.2235,138367.4037
2010-12-16 09:40:00,35.53,35.55,35.42,35.47,105409.5397024058,19.2289,19.2398,19.1694,19.1965,105409.5397
2010-12-16 09:45:00,35.46,35.5,35.42,35.48,61187.59560561814,19.191,19.2127,19.1694,19.2019,61187.5956
2010-12-16 09:50:00,35.47,35.47,35.34,35.39,71478.23668474483,19.1965,19.1965,19.1261,19.1532,71478.2367
2010-12-16 09:55:00,35.41,35.44,35.34,35.35,41579.75246836324,19.164,19.1802,19.1261,19.1315,41579.7525
2010-12-16 10:00:00,35.34,35.55,35.32,35.39,75928.24363788069,19.1261,19.2398,19.1153,19.1532,75928.2436
2010-12-16 10:05:00,35.39,35.43,35.35,35.41,93032.95786399666,19.1532,19.1748,19.1315,19.164,93032.9579
2010-12-16 10:10:00,35.41,35.46,35.38,35.46,76623.55722430817,19.164,19.191,19.1477,19.191,76623.5572
2010-12-16 10:15:00,35.46,35.62,35.46,35.59,106522.04144068976,19.191,19.2776,19.191,19.2614,106522.0414
2010-12-16 10:20:00,35.6,35.69,35.57,35.67,65637.602558754,19.2668,19.3155,19.2506,19.3047,65637.6026
2010-12-16 10:25:00,35.67,35.71,35.65,35.69,57432.90223890975,19.3047,19.3263,19.2939,19.3155,57432.9022
2010-12-16 10:30:00,35.68,35.7,35.65,35.66,52843.83256848839,19.3101,19.3209,19.2939,19.2993,52843.8326
2010-12-16 10:35:00,35.66,35.73,35.63,35.71,89139.20178000278,19.2993,19.3372,19.283,19.3263,89139.2018
2010-12-16 10:40:00,35.72,35.72,35.67,35.7,46586.01029064108,19.3318,19.3318,19.3047,19.3209,46586.0103
2010-12-16 10:45:00,35.69,35.74,35.69,35.7,49645.39007092199,19.3155,19.3426,19.3155,19.3209,49645.3901
2010-12-16 10:50:00,35.71,35.72,35.67,35.68,67723.54331803643,19.3263,19.3318,19.3047,19.3101,67723.5433
2010-12-16 10:55:00,35.69,35.76,35.68,35.75,44639.13224864414,19.3155,19.3534,19.3101,19.348,44639.1322
2010-12-16 11:00:00,35.75,35.75,35.7,35.7,47142.26115978307,19.348,19.348,19.3209,19.3209,47142.2612
2010-12-16 11:05:00,35.7,35.73,35.7,35.72,20025.03128911139,19.3209,19.3372,19.3209,19.3318,20025.0313
2010-12-16 11:10:00,35.71,35.8,35.71,35.78,38937.560839938815,19.3263,19.3751,19.3263,19.3642,38937.5608
2010-12-16 11:15:00,35.78,35.86,35.78,35.81,59101.6548463357,19.3642,19.4075,19.3642,19.3805,59101.6548
2010-12-16 11:20:00,35.82,35.84,35.8,35.83,24614.100959532752,19.3859,19.3967,19.3751,19.3913,24614.101
2010-12-16 11:25:00,35.83,35.88,35.8,35.86,85384.5084132944,19.3913,19.4183,19.3751,19.4075,85384.5084
2010-12-16 11:30:00,35.85,35.86,35.84,35.85,41162.564316506745,19.4021,19.4075,19.3967,19.4021,41162.5643
2010-12-16 11:35:00,35.85,35.88,35.85,35.88,22250.034765679324,19.4021,19.4183,19.4021,19.4183,22250.0348
2010-12-16 11:40:00,35.88,35.93,35.88,35.93,66750.10429703796,19.4183,19.4454,19.4183,19.4454,66750.1043
2010-12-16 11:45:00,35.93,35.93,35.83,35.84,35878.18105965791,19.4454,19.4454,19.3913,19.3967,35878.1811
2010-12-16 11:50:00,35.85,35.9,35.83,35.9,22806.285634821303,19.4021,19.4292,19.3913,19.4292,22806.2856
2010-12-16 11:55:00,35.9,35.95,35.9,35.92,51036.01724377695,19.4292,19.4562,19.4292,19.44,51036.0172
2010-12-16 12:00:00,35.93,35.93,35.92,35.93,22110.97204839383,19.4454,19.4454,19.44,19.4454,22110.972
2010-12-16 12:05:00,35.93,35.95,35.93,35.93,30454.73508552357,19.4454,19.4562,19.4454,19.4454,30454.7351
2010-12-16 12:10:00,35.94,35.94,35.9,35.93,19190.65498539841,19.4508,19.4508,19.4292,19.4454,19190.655
2010-12-16 12:15:00,35.93,35.95,35.93,35.95,23223.4737866778,19.4454,19.4562,19.4454,19.4562,23223.4738
2010-12-16 12:20:00,35.94,35.95,35.87,35.87,36295.36921151439,19.4508,19.4562,19.4129,19.4129,36295.3692
2010-12-16 12:25:00,35.87,35.89,35.83,35.88,27395.355305242665,19.4129,19.4238,19.3913,19.4183,27395.3553
2010-12-16 12:30:00,35.88,35.9,35.88,35.89,25448.477263245724,19.4183,19.4292,19.4183,19.4238,25448.4773
2010-12-16 12:35:00,35.88,35.89,35.87,35.88,34487.553886802954,19.4183,19.4238,19.4129,19.4183,34487.5539
2010-12-16 12:40:00,35.88,35.91,35.85,35.91,20998.47031010986,19.4183,19.4346,19.4021,19.4346,20998.4703
2010-12-16 12:45:00,35.91,35.91,35.88,35.89,46029.7594214991,19.4346,19.4346,19.4183,19.4238,46029.7594
2010-12-16 12:50:00,35.88,35.9,35.88,35.9,28646.91976081213,19.4183,19.4292,19.4183,19.4292,28646.9198
2010-12-16 12:55:00,35.9,35.94,35.87,35.88,139897.09358920876,19.4292,19.4508,19.4129,19.4183,139897.0936
2010-12-16 13:00:00,35.88,35.89,35.85,35.86,16826.58879154499,19.4183,19.4238,19.4021,19.4075,16826.5888
2010-12-16 13:05:00,35.86,35.86,35.81,35.83,22110.97204839383,19.4075,19.4075,19.3805,19.3913,22110.972
2010-12-16 13:10:00,35.83,35.88,35.82,35.87,23501.599221248784,19.3913,19.4183,19.3859,19.4129,23501.5992
2010-12-16 13:15:00,35.87,35.88,35.87,35.87,10290.641079126686,19.4129,19.4183,19.4129,19.4129,10290.6411
2010-12-16 13:20:00,35.88,35.88,35.86,35.86,12654.707272980117,19.4183,19.4183,19.4075,19.4075,12654.7073
2010-12-16 13:25:00,35.86,35.9,35.86,35.9,48393.82561535253,19.4075,19.4292,19.4075,19.4292,48393.8256
2010-12-16 13:30:00,35.89,35.89,35.85,35.88,28507.85704352664,19.4238,19.4238,19.4021,19.4183,28507.857
2010-12-16 13:35:00,35.89,35.89,35.88,35.89,21693.78389653734,19.4238,19.4238,19.4183,19.4238,21693.7839
2010-12-16 13:40:00,35.9,35.9,35.89,35.89,18912.529550827425,19.4292,19.4292,19.4238,19.4238,18912.5296
2010-12-16 13:45:00,35.9,35.9,35.88,35.88,60075.09386733417,19.4292,19.4292,19.4183,19.4183,60075.0939
2010-12-16 13:50:00,35.88,35.9,35.88,35.88,18217.215964399948,19.4183,19.4292,19.4183,19.4183,18217.216
2010-12-16 13:55:00,35.88,35.88,35.86,35.88,19051.59226811292,19.4183,19.4183,19.4075,19.4183,19051.5923
2010-12-16 14:00:00,35.88,35.9,35.88,35.88,44500.06953135865,19.4183,19.4292,19.4183,19.4183,44500.0695
2010-12-16 14:05:00,35.89,35.9,35.88,35.89,16826.58879154499,19.4238,19.4292,19.4183,19.4238,16826.5888
2010-12-16 14:10:00,35.89,35.91,35.86,35.88,67862.60603532194,19.4238,19.4346,19.4075,19.4183,67862.606
2010-12-16 14:15:00,35.88,35.9,35.86,35.87,37129.74551522737,19.4183,19.4292,19.4075,19.4129,37129.7455
2010-12-16 14:20:00,35.87,35.9,35.87,35.9,56598.525935196776,19.4129,19.4292,19.4129,19.4292,56598.5259
2010-12-16 14:25:00,35.9,35.91,35.87,35.88,38520.37268808233,19.4292,19.4346,19.4129,19.4183,38520.3727
2010-12-16 14:30:00,35.88,35.9,35.88,35.88,47142.26115978307,19.4183,19.4292,19.4183,19.4183,47142.2612
2010-12-16 14:35:00,35.88,35.93,35.88,35.92,38242.24725351133,19.4183,19.4454,19.4183,19.44,38242.2473
2010-12-16 14:40:00,35.92,35.95,35.92,35.93,40328.18801279378,19.44,19.4562,19.44,19.4454,40328.188
2010-12-16 14:45:00,35.92,35.95,35.92,35.94,23223.4737866778,19.44,19.4562,19.44,19.4508,23223.4738
2010-12-16 14:50:00,35.93,35.95,35.93,35.93,32401.613127520515,19.4454,19.4562,19.4454,19.4454,32401.6131
2010-12-16 14:55:00,35.94,35.95,35.91,35.92,53261.02072034488,19.4508,19.4562,19.4346,19.44,53261.0207
2010-12-16 15:00:00,35.92,35.93,35.91,35.93,64942.288972326525,19.44,19.4454,19.4346,19.4454,64942.289
2010-12-16 15:05:00,35.93,35.98,35.93,35.98,127381.44903351412,19.4454,19.4725,19.4454,19.4725,127381.449
2010-12-16 15:10:00,35.98,35.99,35.95,35.95,73981.36559588375,19.4725,19.4779,19.4562,19.4562,73981.3656
2010-12-16 15:15:00,35.95,35.96,35.93,35.93,60909.47017104715,19.4562,19.4616,19.4454,19.4454,60909.4702
2010-12-16 15:20:00,35.93,35.97,35.92,35.93,41579.75246836324,19.4454,19.4671,19.44,19.4454,41579.7525
2010-12-16 15:25:00,35.93,35.97,35.93,35.97,36156.3064942289,19.4454,19.4671,19.4454,19.4671,36156.3065
2010-12-16 15:30:00,35.97,36.0,35.96,35.97,57989.15310805174,19.4671,19.4833,19.4616,19.4671,57989.1531
2010-12-16 15:35:00,35.96,35.99,35.96,35.97,56181.33778334029,19.4616,19.4779,19.4616,19.4671,56181.3378
2010-12-16 15:40:00,35.97,35.99,35.96,35.97,68140.73146989293,19.4671,19.4779,19.4616,19.4671,68140.7315
2010-12-16 15:45:00,35.97,35.98,35.96,35.97,82464.19135029899,19.4671,19.4725,19.4616,19.4671,82464.1914
2010-12-16 15:50:00,35.98,36.0,35.97,35.98,120150.18773466836,19.4725,19.4833,19.4671,19.4725,120150.1877
2010-12-16 15:55:00,35.98,35.98,35.96,35.98,199415.9365874009,19.4725,19.4725,19.4616,19.4725,199415.9366
2010-12-17 09:30:00,36.01,36.09,35.83,36.07,710054.2344597414,19.4887,19.532,19.3913,19.5212,710054.2345
2010-12-17 09:35:00,36.06,36.1,36.0,36.09,44221.94409678766,19.5158,19.5374,19.4833,19.532,44221.9441
2010-12-17 09:40:00,36.1,36.16,36.06,36.14,95397.0240578501,19.5374,19.5699,19.5158,19.5591,95397.0241
2010-12-17 09:45:00,36.13,36.14,36.06,36.06,48950.07648449451,19.5536,19.5591,19.5158,19.5158,48950.0765
2010-12-17 09:50:00,36.07,36.07,35.92,35.92,36573.49464608539,19.5212,19.5212,19.44,19.44,36573.4946
2010-12-17 09:55:00,35.93,35.96,35.9,35.9,44778.19496592964,19.4454,19.4616,19.4292,19.4292,44778.195
2010-12-17 10:00:00,35.9,35.92,35.85,35.85,45612.57126964261,19.4292,19.44,19.4021,19.4021,45612.5713
2010-12-17 10:05:00,35.86,35.88,35.81,35.81,70782.92309831735,19.4075,19.4183,19.3805,19.3805,70782.9231
2010-12-17 10:10:00,35.82,35.9,35.81,35.9,61743.846474760125,19.3859,19.4292,19.3805,19.4292,61743.8465
2010-12-17 10:15:00,35.9,35.99,35.89,35.99,30176.60965095258,19.4292,19.4779,19.4238,19.4779,30176.6097
2010-12-17 10:20:00,36.0,36.0,35.93,35.98,21276.595744680853,19.4833,19.4833,19.4454,19.4725,21276.5957
2010-12-17 10:25:00,35.98,36.01,35.9,35.9,35600.05562508692,19.4725,19.4887,19.4292,19.4292,35600.0556
2010-12-17 10:30:00,35.9,35.92,35.9,35.92,23501.599221248784,19.4292,19.44,19.4292,19.44,23501.5992
2010-12-17 10:35:00,35.91,35.91,35.84,35.86,31428.174106522045,19.4346,19.4346,19.3967,19.4075,31428.1741
2010-12-17 10:40:00,35.86,35.9,35.82,35.83,19051.59226811292,19.4075,19.4292,19.3859,19.3913,19051.5923
2010-12-17 10:45:00,35.83,35.88,35.82,35.86,25865.66541510221,19.3913,19.4183,19.3859,19.4075,25865.6654
2010-12-17 10:50:00,35.86,35.88,35.83,35.88,22806.285634821303,19.4075,19.4183,19.3913,19.4183,22806.2856
2010-12-17 10:55:00,35.88,35.88,35.85,35.85,17521.902377972467,19.4183,19.4183,19.4021,19.4021,17521.9024
2010-12-17 11:00:00,35.86,35.89,35.83,35.88,30732.860520094564,19.4075,19.4238,19.3913,19.4183,30732.8605
2010-12-17 11:05:00,35.88,35.92,35.86,35.89,24057.85009039077,19.4183,19.44,19.4075,19.4238,24057.8501
2010-12-17 11:10:00,35.89,35.9,35.88,35.9,21137.53302739536,19.4238,19.4292,19.4183,19.4292,21137.533
2010-12-17 11:15:00,35.9,35.9,35.88,35.9,17800.02781254346,19.4292,19.4292,19.4183,19.4292,17800.0278
2010-12-17 11:20:00,35.89,35.93,35.89,35.92,23779.724655819777,19.4238,19.4454,19.4238,19.44,23779.7247
2010-12-17 11:25:00,35.93,35.96,35.89,35.89,19190.65498539841,19.4454,19.4616,19.4238,19.4238,19190.655
2010-12-17 11:30:00,35.9,35.93,35.89,35.89,36434.431928799895,19.4292,19.4454,19.4238,19.4238,36434.4319
2010-12-17 11:35:00,35.9,35.91,35.88,35.91,20720.34487553887,19.4292,19.4346,19.4183,19.4346,20720.3449
2010-12-17 11:40:00,35.91,35.93,35.88,35.91,49506.327353636494,19.4346,19.4454,19.4183,19.4346,49506.3274
2010-12-17 11:45:00,35.92,35.94,35.88,35.88,24614.100959532752,19.44,19.4508,19.4183,19.4183,24614.101
2010-12-17 11:50:00,35.88,35.88,35.84,35.84,22667.22291753581,19.4183,19.4183,19.3967,19.3967,22667.2229
2010-12-17 11:55:00,35.84,35.85,35.81,35.83,35600.05562508692,19.3967,19.4021,19.3805,19.3913,35600.0556
2010-12-17 12:00:00,35.83,35.84,35.8,35.8,88026.70004171882,19.3913,19.3967,19.3751,19.3751,88026.7
2010-12-17 12:05:00,35.8,35.81,35.75,35.75,54651.64789319984,19.3751,19.3805,19.348,19.348,54651.6479
2010-12-17 12:10:00,35.76,35.77,35.72,35.77,54790.71061048533,19.3534,19.3588,19.3318,19.3588,54790.7106
2010-12-17 12:15:00,35.77,35.77,35.74,35.76,54095.39702405786,19.3588,19.3588,19.3426,19.3534,54095.397
2010-12-17 12:20:00,35.76,35.78,35.75,35.78,28785.982478097623,19.3534,19.3642,19.348,19.3642,28785.9825
2010-12-17 12:25:00,35.78,35.78,35.75,35.75,31845.362258378533,19.3642,19.3642,19.348,19.348,31845.3623
2010-12-17 12:30:00,35.75,35.76,35.75,35.76,18495.341398970937,19.348,19.3534,19.348,19.3534,18495.3414
2010-12-17 12:35:00,35.75,35.76,35.75,35.75,15714.087053261022,19.348,19.3534,19.348,19.348,15714.0871
2010-12-17 12:40:00,35.75,35.78,35.75,35.78,44778.19496592964,19.348,19.3642,19.348,19.3642,44778.195
2010-12-17 12:45:00,35.78,35.82,35.78,35.82,40328.18801279378,19.3642,19.3859,19.3642,19.3859,40328.188
2010-12-17 12:50:00,35.82,35.84,35.79,35.84,20025.03128911139,19.3859,19.3967,19.3696,19.3967,20025.0313
2010-12-17 12:55:00,35.84,35.9,35.83,35.9,26978.16715338618,19.3967,19.4292,19.3913,19.4292,26978.1672
2010-12-17 13:00:00,35.9,35.93,35.89,35.91,21415.658461966348,19.4292,19.4454,19.4238,19.4346,21415.6585
2010-12-17 13:05:00,35.91,35.91,35.88,35.9,49784.45278820748,19.4346,19.4346,19.4183,19.4292,49784.4528
2010-12-17 13:10:00,35.9,35.9,35.88,35.9,66750.10429703796,19.4292,19.4292,19.4183,19.4292,66750.1043
2010-12-17 13:15:00,35.9,35.93,35.89,35.93,33096.92671394799,19.4292,19.4454,19.4238,19.4454,33096.9267
2010-12-17 13:20:00,35.93,35.98,35.93,35.97,25031.28911138924,19.4454,19.4725,19.4454,19.4671,25031.2891
2010-12-17 13:25:00,35.97,35.98,35.93,35.96,19746.9058545404,19.4671,19.4725,19.4454,19.4616,19746.9059
2010-12-17 13:30:00,35.96,36.01,35.96,36.01,26421.916284244195,19.4616,19.4887,19.4616,19.4887,26421.9163
2010-12-17 13:35:00,36.01,36.03,35.99,36.02,26839.104436100683,19.4887,19.4995,19.4779,19.4941,26839.1044
2010-12-17 13:40:00,36.01,36.03,36.01,36.03,16687.52607425949,19.4887,19.4995,19.4887,19.4995,16687.5261
2010-12-17 13:45:00,36.03,36.07,36.03,36.06,27951.60617438465,19.4995,19.5212,19.4995,19.5158,27951.6062
2010-12-17 13:50:00,36.07,36.13,36.06,36.12,75093.86733416772,19.5212,19.5536,19.5158,19.5482,75093.8673
2010-12-17 13:55:00,36.13,36.13,36.11,36.11,28646.91976081213,19.5536,19.5536,19.5428,19.5428,28646.9198
2010-12-17 14:00:00,36.11,36.11,36.08,36.09,65220.41440689752,19.5428,19.5428,19.5266,19.532,65220.4144
2010-12-17 14:05:00,36.09,36.1,36.08,36.08,27117.22987067168,19.532,19.5374,19.5266,19.5266,27117.2299
2010-12-17 14:10:00,36.08,36.09,36.07,36.08,34904.74203865944,19.5266,19.532,19.5212,19.5266,34904.742
2010-12-17 14:15:00,36.07,36.08,36.05,36.05,24892.22639410374,19.5212,19.5266,19.5104,19.5104,24892.2264
2010-12-17 14:20:00,36.05,36.06,36.03,36.03,20025.03128911139,19.5104,19.5158,19.4995,19.4995,20025.0313
2010-12-17 14:25:00,36.03,36.03,36.01,36.03,31984.424975664027,19.4995,19.4995,19.4887,19.4995,31984.425
2010-12-17 14:30:00,36.03,36.05,36.01,36.01,18912.529550827425,19.4995,19.5104,19.4887,19.4887,18912.5296
2010-12-17 14:35:00,36.01,36.03,35.98,35.98,36990.682797941874,19.4887,19.4995,19.4725,19.4725,36990.6828
2010-12-17 14:40:00,35.98,36.02,35.98,36.01,30454.73508552357,19.4725,19.4941,19.4725,19.4887,30454.7351
2010-12-17 14:45:00,36.01,36.01,36.01,36.01,22110.97204839383,19.4887,19.4887,19.4887,19.4887,22110.972
2010-12-17 14:50:00,36.01,36.01,35.96,35.97,50757.891809205954,19.4887,19.4887,19.4616,19.4671,50757.8918
2010-12-17 14:55:00,35.98,36.02,35.98,36.01,30732.860520094564,19.4725,19.4941,19.4725,19.4887,30732.8605
2010-12-17 15:00:00,36.01,36.03,35.98,36.01,39632.874426366296,19.4887,19.4995,19.4725,19.4887,39632.8744
2010-12-17 15:05:00,36.01,36.03,36.0,36.01,32957.8639966625,19.4887,19.4995,19.4833,19.4887,32957.864
2010-12-17 15:10:00,36.01,36.03,35.96,36.01,47698.51202892505,19.4887,19.4995,19.4616,19.4887,47698.512
2010-12-17 15:15:00,36.0,36.01,35.99,36.01,34904.74203865944,19.4833,19.4887,19.4779,19.4887,34904.742
2010-12-17 15:20:00,36.01,36.01,35.98,35.99,38659.43540536783,19.4887,19.4887,19.4725,19.4779,38659.4354
2010-12-17 15:25:00,35.99,36.01,35.97,36.01,51314.14267834794,19.4779,19.4887,19.4671,19.4887,51314.1427
2010-12-17 15:30:00,36.01,36.01,35.96,35.96,57989.15310805174,19.4887,19.4887,19.4616,19.4616,57989.1531
2010-12-17 15:35:00,35.96,35.98,35.93,35.95,129884.57794465304,19.4616,19.4725,19.4454,19.4562,129884.5779
2010-12-17 15:40:00,35.95,35.96,35.9,35.96,169934.64052287582,19.4562,19.4616,19.4292,19.4616,169934.6405
2010-12-17 15:45:00,35.96,35.96,35.93,35.95,166875.26074259492,19.4616,19.4616,19.4454,19.4562,166875.2607
2010-12-17 15:50:00,35.96,35.96,35.95,35.96,127103.32359894313,19.4616,19.4616,19.4562,19.4616,127103.3236
2010-12-17 15:55:00,35.96,35.98,35.94,35.96,250869.1419830344,19.4616,19.4725,19.4508,19.4616,250869.142
2010-12-20 09:30:00,36.07,36.08,35.88,35.92,135864.27478792935,19.5212,19.5266,19.4183,19.44,135864.2748
2010-12-20 09:35:00,35.92,35.97,35.86,35.86,71756.36211931582,19.44,19.4671,19.4075,19.4075,71756.3621
2010-12-20 09:40:00,35.85,35.92,35.81,35.9,57989.15310805174,19.4021,19.44,19.3805,19.4292,57989.1531
2010-12-20 09:45:00,35.9,35.92,35.85,35.85,52982.89528577389,19.4292,19.44,19.4021,19.4021,52982.8953
2010-12-20 09:50:00,35.85,35.92,35.81,35.82,81490.75232930052,19.4021,19.44,19.3805,19.3859,81490.7523
2010-12-20 09:55:00,35.82,35.83,35.76,35.77,55764.1496314838,19.3859,19.3913,19.3534,19.3588,55764.1496
2010-12-20 10:00:00,35.77,35.82,35.72,35.72,61187.59560561814,19.3588,19.3859,19.3318,19.3318,61187.5956
2010-12-20 10:05:00,35.72,35.74,35.69,35.69,51731.33083020442,19.3318,19.3426,19.3155,19.3155,51731.3308
2010-12-20 10:10:00,35.7,35.74,35.63,35.74,67445.41788346544,19.3209,19.3426,19.283,19.3426,67445.4179
2010-12-20 10:15:00,35.73,35.76,35.66,35.74,45473.50855235712,19.3372,19.3534,19.2993,19.3426,45473.5086
2010-12-20 10:20:00,35.74,35.74,35.66,35.66,30871.923237380062,19.3426,19.3426,19.2993,19.2993,30871.9232
2010-12-20 10:25:00,35.66,35.7,35.63,35.69,30871.923237380062,19.2993,19.3209,19.283,19.3155,30871.9232
2010-12-20 10:30:00,35.69,35.72,35.65,35.67,31289.111389236547,19.3155,19.3318,19.2939,19.3047,31289.1114
2010-12-20 10:35:00,35.67,35.67,35.61,35.67,26978.16715338618,19.3047,19.3047,19.2722,19.3047,26978.1672
2010-12-20 10:40:00,35.65,35.71,35.62,35.7,31428.174106522045,19.2939,19.3263,19.2776,19.3209,31428.1741
2010-12-20 10:45:00,35.71,35.72,35.67,35.67,23640.66193853428,19.3263,19.3318,19.3047,19.3047,23640.6619
2010-12-20 10:50:00,35.67,35.72,35.63,35.72,34348.49116951745,19.3047,19.3318,19.283,19.3318,34348.4912
2010-12-20 10:55:00,35.72,35.72,35.64,35.65,22110.97204839383,19.3318,19.3318,19.2885,19.2939,22110.972
2010-12-20 11:00:00,35.65,35.65,35.6,35.6,35739.118342372414,19.2939,19.2939,19.2668,19.2668,35739.1183
2010-12-20 11:05:00,35.6,35.62,35.59,35.59,35182.86747323043,19.2668,19.2776,19.2614,19.2614,35182.8675
2010-12-20 11:10:00,35.59,35.62,35.57,35.6,45473.50855235712,19.2614,19.2776,19.2506,19.2668,45473.5086
2010-12-20 11:15:00,35.61,35.62,35.59,35.6,31010.98595466556,19.2722,19.2776,19.2614,19.2668,31010.986
2010-12-20 11:20:00,35.6,35.6,35.57,35.58,20998.47031010986,19.2668,19.2668,19.2506,19.256,20998.4703
2010-12-20 11:25:00,35.58,35.61,35.57,35.6,29342.23334723961,19.256,19.2722,19.2506,19.2668,29342.2333
2010-12-20 11:30:00,35.6,35.62,35.58,35.62,37964.12181894034,19.2668,19.2776,19.256,19.2776,37964.1218
2010-12-20 11:35:00,35.61,35.62,35.58,35.58,22806.285634821303,19.2722,19.2776,19.256,19.256,22806.2856
2010-12-20 11:40:00,35.59,35.61,35.57,35.58,32262.550410235017,19.2614,19.2722,19.2506,19.256,32262.5504
2010-12-20 11:45:00,35.57,35.6,35.56,35.6,36017.243776943404,19.2506,19.2668,19.2452,19.2668,36017.2438
2010-12-20 11:50:00,35.59,35.61,35.58,35.6,32818.801279377,19.2614,19.2722,19.256,19.2668,32818.8013
2010-12-20 11:55:00,35.6,35.61,35.58,35.6,26421.916284244195,19.2668,19.2722,19.256,19.2668,26421.9163
2010-12-20 12:00:00,35.6,35.61,35.59,35.59,17660.96509525796,19.2668,19.2722,19.2614,19.2614,17660.9651
2010-12-20 12:05:00,35.59,35.62,35.59,35.61,39910.999860937285,19.2614,19.2776,19.2614,19.2722,39910.9999
2010-12-20 12:10:00,35.6,35.62,35.6,35.6,32262.550410235017,19.2668,19.2776,19.2668,19.2668,32262.5504
2010-12-20 12:15:00,35.6,35.62,35.59,35.6,28229.73160895564,19.2668,19.2776,19.2614,19.2668,28229.7316
2010-12-20 12:20:00,35.61,35.62,35.59,35.6,31010.98595466556,19.2722,19.2776,19.2614,19.2668,31010.986
2010-12-20 12:25:00,35.6,35.61,35.57,35.57,36851.62008065638,19.2668,19.2722,19.2506,19.2506,36851.6201
2010-12-20 12:30:00,35.58,35.61,35.58,35.59,20442.21944096788,19.256,19.2722,19.256,19.2614,20442.2194
2010-12-20 12:35:00,35.59,35.62,35.58,35.61,16687.52607425949,19.2614,19.2776,19.256,19.2722,16687.5261
2010-12-20 12:40:00,35.6,35.62,35.6,35.62,24892.22639410374,19.2668,19.2776,19.2668,19.2776,24892.2264
2010-12-20 12:45:00,35.62,35.64,35.6,35.61,31428.174106522045,19.2776,19.2885,19.2668,19.2722,31428.1741
2010-12-20 12:50:00,35.61,35.65,35.6,35.63,33514.114865804484,19.2722,19.2939,19.2668,19.283,33514.1149
2010-12-20 12:55:00,35.63,35.67,35.62,35.65,28646.91976081213,19.283,19.3047,19.2776,19.2939,28646.9198
2010-12-20 13:00:00,35.65,35.66,35.62,35.64,49089.13920178001,19.2939,19.2993,19.2776,19.2885,49089.1392
2010-12-20 13:05:00,35.63,35.64,35.6,35.6,15018.773466833543,19.283,19.2885,19.2668,19.2668,15018.7735
2010-12-20 13:10:00,35.6,35.67,35.6,35.63,27117.22987067168,19.2668,19.3047,19.2668,19.283,27117.2299
2010-12-20 13:15:00,35.63,35.68,35.63,35.65,25448.477263245724,19.283,19.3101,19.283,19.2939,25448.4773
2010-12-20 13:20:00,35.65,35.65,35.63,35.63,10012.515644555697,19.2939,19.2939,19.283,19.283,10012.5156
2010-12-20 13:25:00,35.63,35.65,35.62,35.62,17521.902377972467,19.283,19.2939,19.2776,19.2776,17521.9024
2010-12-20 13:30:00,35.62,35.64,35.62,35.64,21276.595744680853,19.2776,19.2885,19.2776,19.2885,21276.5957
2010-12-20 13:35:00,35.63,35.65,35.62,35.65,20859.40759282437,19.283,19.2939,19.2776,19.2939,20859.4076
2010-12-20 13:40:00,35.65,35.66,35.64,35.66,20025.03128911139,19.2939,19.2993,19.2885,19.2993,20025.0313
2010-12-20 13:45:00,35.66,35.7,35.66,35.7,14323.459880406064,19.2993,19.3209,19.2993,19.3209,14323.4599
2010-12-20 13:50:00,35.7,35.71,35.7,35.71,8065.637602558754,19.3209,19.3263,19.3209,19.3263,8065.6376
2010-12-20 13:55:00,35.71,35.72,35.7,35.72,28368.79432624113,19.3263,19.3318,19.3209,19.3318,28368.7943
2010-12-20 14:00:00,35.72,35.75,35.7,35.75,49506.327353636494,19.3318,19.348,19.3209,19.348,49506.3274
2010-12-20 14:05:00,35.75,35.75,35.7,35.71,47698.51202892505,19.348,19.348,19.3209,19.3263,47698.512
2010-12-20 14:10:00,35.7,35.73,35.7,35.7,31150.04867195105,19.3209,19.3372,19.3209,19.3209,31150.0487
2010-12-20 14:15:00,35.7,35.76,35.7,35.75,35182.86747323043,19.3209,19.3534,19.3209,19.348,35182.8675
2010-12-20 14:20:00,35.75,35.76,35.72,35.72,23779.724655819777,19.348,19.3534,19.3318,19.3318,23779.7247
2010-12-20 14:25:00,35.73,35.75,35.7,35.7,19190.65498539841,19.3372,19.348,19.3209,19.3209,19190.655
2010-12-20 14:30:00,35.7,35.74,35.7,35.73,29898.484216381592,19.3209,19.3426,19.3209,19.3372,29898.4842
2010-12-20 14:35:00,35.73,35.74,35.72,35.72,19746.9058545404,19.3372,19.3426,19.3318,19.3318,19746.9059
2010-12-20 14:40:00,35.72,35.74,35.71,35.71,23362.53650396329,19.3318,19.3426,19.3263,19.3263,23362.5365
2010-12-20 14:45:00,35.71,35.72,35.69,35.69,32957.8639966625,19.3263,19.3318,19.3155,19.3155,32957.864
2010-12-20 14:50:00,35.69,35.72,35.68,35.72,20859.40759282437,19.3155,19.3318,19.3101,19.3318,20859.4076
2010-12-20 14:55:00,35.73,35.74,35.7,35.7,29064.107912668616,19.3372,19.3426,19.3209,19.3209,29064.1079
2010-12-20 15:00:00,35.7,35.7,35.67,35.7,34209.42845223196,19.3209,19.3209,19.3047,19.3209,34209.4285
2010-12-20 15:05:00,35.7,35.71,35.64,35.67,41440.68975107774,19.3209,19.3263,19.2885,19.3047,41440.6898
2010-12-20 15:10:00,35.67,35.7,35.67,35.68,43109.442358503686,19.3047,19.3209,19.3047,19.3101,43109.4424
2010-12-20 15:15:00,35.69,35.72,35.67,35.68,32401.613127520515,19.3155,19.3318,19.3047,19.3101,32401.6131
2010-12-20 15:20:00,35.68,35.7,35.66,35.68,34348.49116951745,19.3101,19.3209,19.2993,19.3101,34348.4912
2010-12-20 15:25:00,35.68,35.7,35.65,35.7,37129.74551522737,19.3101,19.3209,19.2939,19.3209,37129.7455
2010-12-20 15:30:00,35.7,35.75,35.7,35.74,38242.24725351133,19.3209,19.348,19.3209,19.3426,38242.2473
2010-12-20 15:35:00,35.73,35.81,35.73,35.78,57850.09039076624,19.3372,19.3805,19.3372,19.3642,57850.0904
2010-12-20 15:40:00,35.78,35.78,35.73,35.76,66611.04157975248,19.3642,19.3642,19.3372,19.3534,66611.0416
2010-12-20 15:45:00,35.76,35.77,35.66,35.67,99290.78014184398,19.3534,19.3588,19.2993,19.3047,99290.7801
2010-12-20 15:50:00,35.67,35.73,35.67,35.72,97204.83938256156,19.3047,19.3372,19.3047,19.3318,97204.8394
2010-12-20 15:55:00,35.72,35.72,35.66,35.7,155333.05520789878,19.3318,19.3318,19.2993,19.3209,155333.0552
2010-12-21 09:30:00,35.75,35.91,35.71,35.78,63829.78723404256,19.348,19.4346,19.3263,19.3642,63829.7872
2010-12-21 09:35:00,35.77,35.79,35.67,35.77,59518.84299819219,19.3588,19.3696,19.3047,19.3588,59518.843
2010-12-21 09:40:00,35.75,35.83,35.72,35.76,85245.4456960089,19.348,19.3913,19.3318,19.3534,85245.4457
2010-12-21 09:45:00,35.75,35.77,35.62,35.62,57989.15310805174,19.348,19.3588,19.2776,19.2776,57989.1531
2010-12-21 09:50:00,35.63,35.68,35.61,35.65,154915.86705604228,19.283,19.3101,19.2722,19.2939,154915.8671
2010-12-21 09:55:00,35.65,35.67,35.63,35.65,33514.114865804484,19.2939,19.3047,19.283,19.2939,33514.1149
2010-12-21 10:00:00,35.65,35.66,35.61,35.64,52843.83256848839,19.2939,19.2993,19.2722,19.2885,52843.8326
2010-12-21 10:05:00,35.65,35.67,35.64,35.65,40884.43888193576,19.2939,19.3047,19.2885,19.2939,40884.4389
2010-12-21 10:10:00,35.65,35.65,35.61,35.62,53817.27158948686,19.2939,19.2939,19.2722,19.2776,53817.2716
2010-12-21 10:15:00,35.62,35.68,35.62,35.67,36851.62008065638,19.2776,19.3101,19.2776,19.3047,36851.6201
2010-12-21 10:20:00,35.68,35.71,35.64,35.66,32818.801279377,19.3101,19.3263,19.2885,19.2993,32818.8013
2010-12-21 10:25:00,35.66,35.67,35.58,35.58,25587.539980531223,19.2993,19.3047,19.256,19.256,25587.54
2010-12-21 10:30:00,35.58,35.63,35.57,35.59,47003.19844249757,19.256,19.283,19.2506,19.2614,47003.1984
2010-12-21 10:35:00,35.6,35.64,35.59,35.62,16131.275205117508,19.2668,19.2885,19.2614,19.2776,16131.2752
2010-12-21 10:40:00,35.62,35.65,35.6,35.6,45612.57126964261,19.2776,19.2939,19.2668,19.2668,45612.5713
2010-12-21 10:45:00,35.6,35.62,35.59,35.61,12793.769990265611,19.2668,19.2776,19.2614,19.2722,12793.77
2010-12-21 10:50:00,35.62,35.67,35.62,35.67,19746.9058545404,19.2776,19.3047,19.2776,19.3047,19746.9059
2010-12-21 10:55:00,35.67,35.7,35.65,35.7,29203.17062995411,19.3047,19.3209,19.2939,19.3209,29203.1706
2010-12-21 11:00:00,35.7,35.71,35.67,35.67,29481.296064525104,19.3209,19.3263,19.3047,19.3047,29481.2961
2010-12-21 11:05:00,35.67,35.72,35.67,35.72,18495.341398970937,19.3047,19.3318,19.3047,19.3318,18495.3414
2010-12-21 11:10:00,35.72,35.72,35.66,35.7,37268.80823251286,19.3318,19.3318,19.2993,19.3209,37268.8082
2010-12-21 11:15:00,35.7,35.74,35.7,35.74,34070.36573494646,19.3209,19.3426,19.3209,19.3426,34070.3657
2010-12-21 11:20:00,35.74,35.76,35.72,35.72,19746.9058545404,19.3426,19.3534,19.3318,19.3318,19746.9059
2010-12-21 11:25:00,35.72,35.75,35.7,35.75,20859.40759282437,19.3318,19.348,19.3209,19.348,20859.4076
2010-12-21 11:30:00,35.75,35.78,35.75,35.78,21693.78389653734,19.348,19.3642,19.348,19.3642,21693.7839
2010-12-21 11:35:00,35.78,35.8,35.75,35.78,30593.79780280907,19.3642,19.3751,19.348,19.3642,30593.7978
2010-12-21 11:40:00,35.78,35.83,35.77,35.77,19051.59226811292,19.3642,19.3913,19.3588,19.3588,19051.5923
2010-12-21 11:45:00,35.76,35.78,35.74,35.78,9178.13934084272,19.3534,19.3642,19.3426,19.3642,9178.1393
2010-12-21 11:50:00,35.78,35.78,35.76,35.78,14184.397163120568,19.3642,19.3642,19.3534,19.3642,14184.3972
2010-12-21 11:55:00,35.78,35.82,35.78,35.8,12376.581838409124,19.3642,19.3859,19.3642,19.3751,12376.5818
2010-12-21 12:00:00,35.8,35.81,35.78,35.79,17521.902377972467,19.3751,19.3805,19.3642,19.3696,17521.9024
2010-12-21 12:05:00,35.79,35.85,35.78,35.85,24057.85009039077,19.3696,19.4021,19.3642,19.4021,24057.8501
2010-12-21 12:10:00,35.85,35.88,35.85,35.85,34487.553886802954,19.4021,19.4183,19.4021,19.4021,34487.5539
2010-12-21 12:15:00,35.86,35.88,35.85,35.88,18356.27868168544,19.4075,19.4183,19.4021,19.4183,18356.2787
2010-12-21 12:20:00,35.88,35.9,35.87,35.87,25865.66541510221,19.4183,19.4292,19.4129,19.4129,25865.6654
2010-12-21 12:25:00,35.87,35.89,35.85,35.88,17660.96509525796,19.4129,19.4238,19.4021,19.4183,17660.9651
2010-12-21 12:30:00,35.88,35.91,35.88,35.9,18773.46683354193,19.4183,19.4346,19.4183,19.4292,18773.4668
2010-12-21 12:35:00,35.9,35.92,35.9,35.92,24475.03824224725,19.4292,19.44,19.4292,19.44,24475.0382
2010-12-21 12:40:00,35.92,35.92,35.9,35.9,14462.52259769156,19.44,19.44,19.4292,19.4292,14462.5226
2010-12-21 12:45:00,35.9,35.91,35.86,35.87,18356.27868168544,19.4292,19.4346,19.4075,19.4129,18356.2787
2010-12-21 12:50:00,35.87,35.87,35.85,35.85,6814.073146989293,19.4129,19.4129,19.4021,19.4021,6814.0731
2010-12-21 12:55:00,35.85,35.91,35.85,35.9,15435.961618690031,19.4021,19.4346,19.4021,19.4292,15435.9616
2010-12-21 13:00:00,35.9,35.91,35.88,35.9,18634.40411625643,19.4292,19.4346,19.4183,19.4292,18634.4041
2010-12-21 13:05:00,35.89,35.9,35.85,35.86,11125.017382839662,19.4238,19.4292,19.4021,19.4075,11125.0174
2010-12-21 13:10:00,35.86,35.88,35.85,35.87,12793.769990265611,19.4075,19.4183,19.4021,19.4129,12793.77
2010-12-21 13:15:00,35.88,35.89,35.85,35.85,24057.85009039077,19.4183,19.4238,19.4021,19.4021,24057.8501
2010-12-21 13:20:00,35.85,35.9,35.85,35.85,26700.041718815188,19.4021,19.4292,19.4021,19.4021,26700.0417
2010-12-21 13:25:00,35.86,35.9,35.85,35.89,35043.80475594493,19.4075,19.4292,19.4021,19.4238,35043.8048
2010-12-21 13:30:00,35.89,35.9,35.85,35.89,63829.78723404256,19.4238,19.4292,19.4021,19.4238,63829.7872
2010-12-21 13:35:00,35.88,35.88,35.87,35.88,23501.599221248784,19.4183,19.4183,19.4129,19.4183,23501.5992
2010-12-21 13:40:00,35.88,35.88,35.85,35.87,23918.78737310527,19.4183,19.4183,19.4021,19.4129,23918.7874
2010-12-21 13:45:00,35.87,35.87,35.83,35.83,17939.090529828954,19.4129,19.4129,19.3913,19.3913,17939.0905
2010-12-21 13:50:00,35.83,35.86,35.83,35.85,27812.54345709916,19.3913,19.4075,19.3913,19.4021,27812.5435
2010-12-21 13:55:00,35.85,35.87,35.85,35.85,13767.209011264082,19.4021,19.4129,19.4021,19.4021,13767.209
2010-12-21 14:00:00,35.85,35.9,35.85,35.88,75928.24363788069,19.4021,19.4292,19.4021,19.4183,75928.2436
2010-12-21 14:05:00,35.89,35.93,35.89,35.93,33235.98943123349,19.4238,19.4454,19.4238,19.4454,33235.9894
2010-12-21 14:10:00,35.93,35.93,35.91,35.92,24753.163676818247,19.4454,19.4454,19.4346,19.44,24753.1637
2010-12-21 14:15:00,35.93,35.93,35.91,35.93,23362.53650396329,19.4454,19.4454,19.4346,19.4454,23362.5365
2010-12-21 14:20:00,35.93,35.93,35.9,35.93,19190.65498539841,19.4454,19.4454,19.4292,19.4454,19190.655
2010-12-21 14:25:00,35.93,35.93,35.91,35.93,21276.595744680853,19.4454,19.4454,19.4346,19.4454,21276.5957
2010-12-21 14:30:00,35.92,35.93,35.9,35.9,34348.49116951745,19.44,19.4454,19.4292,19.4292,34348.4912
2010-12-21 14:35:00,35.91,35.93,35.9,35.93,30315.67236823808,19.4346,19.4454,19.4292,19.4454,30315.6724
2010-12-21 14:40:00,35.93,35.93,35.9,35.91,20303.156723682383,19.4454,19.4454,19.4292,19.4346,20303.1567
2010-12-21 14:45:00,35.92,35.92,35.88,35.9,25726.60269781672,19.44,19.44,19.4183,19.4292,25726.6027
2010-12-21 14:50:00,35.89,35.9,35.86,35.88,25865.66541510221,19.4238,19.4292,19.4075,19.4183,25865.6654
2010-12-21 14:55:00,35.87,35.9,35.87,35.89,16270.337922403003,19.4129,19.4292,19.4129,19.4238,16270.3379
2010-12-21 15:00:00,35.9,35.91,35.88,35.91,44917.25768321513,19.4292,19.4346,19.4183,19.4346,44917.2577
2010-12-21 15:05:00,35.91,35.93,35.9,35.9,20581.28215825337,19.4346,19.4454,19.4292,19.4292,20581.2822
2010-12-21 15:10:00,35.9,35.9,35.9,35.9,11542.20553469615,19.4292,19.4292,19.4292,19.4292,11542.2055
2010-12-21 15:15:00,35.9,35.92,35.9,35.91,28368.79432624113,19.4292,19.44,19.4292,19.4346,28368.7943
2010-12-21 15:20:00,35.91,35.95,35.9,35.95,50896.95452649145,19.4346,19.4562,19.4292,19.4562,50896.9545
2010-12-21 15:25:00,35.95,35.96,35.95,35.96,44778.19496592964,19.4562,19.4616,19.4562,19.4616,44778.195
2010-12-21 15:30:00,35.96,36.0,35.96,35.98,56459.46321791128,19.4616,19.4833,19.4616,19.4725,56459.4632
2010-12-21 15:35:00,35.98,36.01,35.96,36.0,70365.73494646086,19.4725,19.4887,19.4616,19.4833,70365.7349
2010-12-21 15:40:00,35.99,36.05,35.99,36.02,90251.70351828675,19.4779,19.5104,19.4779,19.4941,90251.7035
2010-12-21 15:45:00,36.03,36.03,36.0,36.01,67028.22973160897,19.4995,19.4995,19.4833,19.4887,67028.2297
2010-12-21 15:50:00,36.0,36.01,35.98,36.0,64803.22625504103,19.4833,19.4887,19.4725,19.4833,64803.2263
2010-12-21 15:55:00,35.99,36.0,35.95,35.96,92476.70699485469,19.4779,19.4833,19.4562,19.4616,92476.707
2010-12-22 09:30:00,36.01,36.17,35.85,35.87,69809.48407731888,19.4887,19.5753,19.4021,19.4129,69809.4841
2010-12-22 09:35:00,35.88,35.93,35.85,35.88,33931.30301766097,19.4183,19.4454,19.4021,19.4183,33931.303
2010-12-22 09:40:00,35.88,35.91,35.83,35.87,27534.418022528163,19.4183,19.4346,19.3913,19.4129,27534.418
2010-12-22 09:45:00,35.86,35.96,35.86,35.93,43248.50507578919,19.4075,19.4616,19.4075,19.4454,43248.5051
2010-12-22 09:50:00,35.93,35.96,35.91,35.95,19051.59226811292,19.4454,19.4616,19.4346,19.4562,19051.5923
2010-12-22 09:55:00,35.95,35.96,35.93,35.96,30732.860520094564,19.4562,19.4616,19.4454,19.4616,30732.8605
2010-12-22 10:00:00,35.96,35.96,35.9,35.91,17521.902377972467,19.4616,19.4616,19.4292,19.4346,17521.9024
2010-12-22 10:05:00,35.91,35.92,35.83,35.84,38381.30997079684,19.4346,19.44,19.3913,19.3967,38381.31
2010-12-22 10:10:00,35.85,35.87,35.82,35.82,15296.898901404536,19.4021,19.4129,19.3859,19.3859,15296.8989
2010-12-22 10:15:00,35.82,35.83,35.77,35.79,37964.12181894034,19.3859,19.3913,19.3588,19.3696,37964.1218
2010-12-22 10:20:00,35.79,35.79,35.77,35.78,20998.47031010986,19.3696,19.3696,19.3588,19.3642,20998.4703
2010-12-22 10:25:00,35.78,35.8,35.77,35.78,10985.954665554164,19.3642,19.3751,19.3588,19.3642,10985.9547
2010-12-22 10:30:00,35.77,35.78,35.73,35.78,32401.613127520515,19.3588,19.3642,19.3372,19.3642,32401.6131
2010-12-22 10:35:00,35.78,35.9,35.78,35.9,50618.82909192046,19.3642,19.4292,19.3642,19.4292,50618.8291
2010-12-22 10:40:00,35.9,35.94,35.88,35.94,44778.19496592964,19.4292,19.4508,19.4183,19.4508,44778.195
2010-12-22 10:45:00,35.93,35.97,35.93,35.96,30315.67236823808,19.4454,19.4671,19.4454,19.4616,30315.6724
2010-12-22 10:50:00,35.96,36.01,35.96,35.98,33792.24030037547,19.4616,19.4887,19.4616,19.4725,33792.2403
2010-12-22 10:55:00,35.98,36.04,35.97,36.04,26004.72813238771,19.4725,19.5049,19.4671,19.5049,26004.7281
2010-12-22 11:00:00,36.04,36.04,36.0,36.02,31289.111389236547,19.5049,19.5049,19.4833,19.4941,31289.1114
2010-12-22 11:05:00,36.02,36.05,36.02,36.04,12237.519121123629,19.4941,19.5104,19.4941,19.5049,12237.5191
2010-12-22 11:10:00,36.04,36.06,36.03,36.06,21137.53302739536,19.5049,19.5158,19.4995,19.5158,21137.533
2010-12-22 11:15:00,36.05,36.06,36.03,36.06,19746.9058545404,19.5104,19.5158,19.4995,19.5158,19746.9059
2010-12-22 11:20:00,36.06,36.08,36.05,36.08,25865.66541510221,19.5158,19.5266,19.5104,19.5266,25865.6654
2010-12-22 11:25:00,36.08,36.11,36.08,36.1,23362.53650396329,19.5266,19.5428,19.5266,19.5374,23362.5365
2010-12-22 11:30:00,36.1,36.11,36.09,36.11,10985.954665554164,19.5374,19.5428,19.532,19.5428,10985.9547
2010-12-22 11:35:00,36.11,36.16,36.1,36.16,50618.82909192046,19.5428,19.5699,19.5374,19.5699,50618.8291
2010-12-22 11:40:00,36.15,36.15,36.1,36.1,12515.64455569462,19.5645,19.5645,19.5374,19.5374,12515.6446
2010-12-22 11:45:00,36.1,36.12,36.1,36.11,16131.275205117508,19.5374,19.5482,19.5374,19.5428,16131.2752
2010-12-22 11:50:00,36.11,36.12,36.08,36.09,12793.769990265611,19.5428,19.5482,19.5266,19.532,12793.77
2010-12-22 11:55:00,36.09,36.1,36.08,36.09,12237.519121123629,19.532,19.5374,19.5266,19.532,12237.5191
2010-12-22 12:00:00,36.07,36.11,36.07,36.11,22806.285634821303,19.5212,19.5428,19.5212,19.5428,22806.2856
2010-12-22 12:05:00,36.11,36.12,36.08,36.11,49228.20191906551,19.5428,19.5482,19.5266,19.5428,49228.2019
2010-12-22 12:10:00,36.1,36.12,36.09,36.11,9873.4529272702,19.5374,19.5482,19.532,19.5428,9873.4529
2010-12-22 12:15:00,36.11,36.11,36.1,36.11,13210.958142122096,19.5428,19.5428,19.5374,19.5428,13210.9581
2010-12-22 12:20:00,36.11,36.16,36.11,36.15,20442.21944096788,19.5428,19.5699,19.5428,19.5645,20442.2194
2010-12-22 12:25:00,36.14,36.14,36.1,36.12,7092.198581560284,19.5591,19.5591,19.5374,19.5482,7092.1986
2010-12-22 12:30:00,36.12,36.13,36.11,36.11,8760.951188986233,19.5482,19.5536,19.5428,19.5428,8760.9512
2010-12-22 12:35:00,36.12,36.12,36.08,36.08,10290.641079126686,19.5482,19.5482,19.5266,19.5266,10290.6411
2010-12-22 12:40:00,36.08,36.08,36.04,36.05,7370.324016131276,19.5266,19.5266,19.5049,19.5104,7370.324
2010-12-22 12:45:00,36.06,36.07,36.03,36.04,23779.724655819777,19.5158,19.5212,19.4995,19.5049,23779.7247
2010-12-22 12:50:00,36.05,36.07,36.04,36.06,7092.198581560284,19.5104,19.5212,19.5049,19.5158,7092.1986
2010-12-22 12:55:00,36.07,36.09,36.06,36.08,16548.463356973996,19.5212,19.532,19.5158,19.5266,16548.4634
2010-12-22 13:00:00,36.08,36.09,36.06,36.08,16270.337922403003,19.5266,19.532,19.5158,19.5266,16270.3379
2010-12-22 13:05:00,36.07,36.08,36.06,36.07,12654.707272980117,19.5212,19.5266,19.5158,19.5212,12654.7073
2010-12-22 13:10:00,36.07,36.07,36.03,36.03,34209.42845223196,19.5212,19.5212,19.4995,19.4995,34209.4285
2010-12-22 13:15:00,36.03,36.04,36.03,36.04,8760.951188986233,19.4995,19.5049,19.4995,19.5049,8760.9512
2010-12-22 13:20:00,36.04,36.05,36.03,36.03,9456.264775413712,19.5049,19.5104,19.4995,19.4995,9456.2648
2010-12-22 13:25:00,36.03,36.05,36.03,36.03,7509.386733416772,19.4995,19.5104,19.4995,19.4995,7509.3867
2010-12-22 13:30:00,36.04,36.06,36.03,36.04,12098.456403838132,19.5049,19.5158,19.4995,19.5049,12098.4564
2010-12-22 13:35:00,36.04,36.04,36.01,36.01,8204.70031984425,19.5049,19.5049,19.4887,19.4887,8204.7003
2010-12-22 13:40:00,36.02,36.03,36.0,36.0,9456.264775413712,19.4941,19.4995,19.4833,19.4833,9456.2648
2010-12-22 13:45:00,35.99,36.0,35.98,35.98,11542.20553469615,19.4779,19.4833,19.4725,19.4725,11542.2055
2010-12-22 13:50:00,35.98,36.01,35.97,36.0,17521.902377972467,19.4725,19.4887,19.4671,19.4833,17521.9024
2010-12-22 13:55:00,36.0,36.03,35.98,36.03,18912.529550827425,19.4833,19.4995,19.4725,19.4995,18912.5296
2010-12-22 14:00:00,36.02,36.03,36.01,36.02,13210.958142122096,19.4941,19.4995,19.4887,19.4941,13210.9581
2010-12-22 14:05:00,36.02,36.03,35.99,35.99,9178.13934084272,19.4941,19.4995,19.4779,19.4779,9178.1393
2010-12-22 14:10:00,35.99,36.01,35.99,36.01,8482.825754415242,19.4779,19.4887,19.4779,19.4887,8482.8258
2010-12-22 14:15:00,36.01,36.02,36.01,36.02,6953.135864274788,19.4887,19.4941,19.4887,19.4941,6953.1359
2010-12-22 14:20:00,36.01,36.03,36.01,36.02,11542.20553469615,19.4887,19.4995,19.4887,19.4941,11542.2055
2010-12-22 14:25:00,36.01,36.02,36.01,36.01,4728.132387706856,19.4887,19.4941,19.4887,19.4887,4728.1324
2010-12-22 14:30:00,36.01,36.05,36.01,36.03,19468.780419969407,19.4887,19.5104,19.4887,19.4995,19468.7804
2010-12-22 14:35:00,36.03,36.03,36.02,36.03,11264.080100125157,19.4995,19.4995,19.4941,19.4995,11264.0801
2010-12-22 14:40:00,36.02,36.03,36.01,36.01,6535.947712418301,19.4941,19.4995,19.4887,19.4887,6535.9477
2010-12-22 14:45:00,36.01,36.03,36.01,36.03,22667.22291753581,19.4887,19.4995,19.4887,19.4995,22667.2229
2010-12-22 14:50:00,36.03,36.03,36.01,36.03,33931.30301766097,19.4995,19.4995,19.4887,19.4995,33931.303
2010-12-22 14:55:00,36.03,36.03,36.01,36.03,32957.8639966625,19.4995,19.4995,19.4887,19.4995,32957.864
2010-12-22 15:00:00,36.03,36.06,36.03,36.06,27395.355305242665,19.4995,19.5158,19.4995,19.5158,27395.3553
2010-12-22 15:05:00,36.06,36.07,36.06,36.06,28646.91976081213,19.5158,19.5212,19.5158,19.5158,28646.9198
2010-12-22 15:10:00,36.06,36.06,36.03,36.03,18634.40411625643,19.5158,19.5158,19.4995,19.4995,18634.4041
2010-12-22 15:15:00,36.03,36.06,36.02,36.05,24892.22639410374,19.4995,19.5158,19.4941,19.5104,24892.2264
2010-12-22 15:20:00,36.06,36.08,36.03,36.08,21276.595744680853,19.5158,19.5266,19.4995,19.5266,21276.5957
2010-12-22 15:25:00,36.08,36.08,36.03,36.03,16409.4006396885,19.5266,19.5266,19.4995,19.4995,16409.4006
2010-12-22 15:30:00,36.04,36.04,36.02,36.02,42970.37964121819,19.5049,19.5049,19.4941,19.4941,42970.3796
2010-12-22 15:35:00,36.02,36.06,36.02,36.06,35600.05562508692,19.4941,19.5158,19.4941,19.5158,35600.0556
2010-12-22 15:40:00,36.06,36.08,36.02,36.04,46307.88485607009,19.5158,19.5266,19.4941,19.5049,46307.8849
2010-12-22 15:45:00,36.04,36.05,36.02,36.03,43804.75594493117,19.5049,19.5104,19.4941,19.4995,43804.7559
2010-12-22 15:50:00,36.03,36.04,36.0,36.0,49228.20191906551,19.4995,19.5049,19.4833,19.4833,49228.2019
2010-12-22 15:55:00,36.0,36.04,36.0,36.03,82881.37950215548,19.4833,19.5049,19.4833,19.4995,82881.3795
2010-12-23 09:30:00,35.95,36.13,35.95,36.12,67028.22973160897,19.4562,19.5536,19.4562,19.5482,67028.2297
2010-12-23 09:35:00,36.11,36.15,35.99,36.03,46864.13572521207,19.5428,19.5645,19.4779,19.4995,46864.1357
2010-12-23 09:40:00,36.03,36.04,36.0,36.03,37546.93366708386,19.4995,19.5049,19.4833,19.4995,37546.9337
2010-12-23 09:45:00,36.03,36.04,36.01,36.02,16687.52607425949,19.4995,19.5049,19.4887,19.4941,16687.5261
2010-12-23 09:50:00,36.03,36.03,35.98,36.0,29759.421499096094,19.4995,19.4995,19.4725,19.4833,29759.4215
2010-12-23 09:55:00,36.0,36.02,35.97,36.0,13350.020859407594,19.4833,19.4941,19.4671,19.4833,13350.0209
2010-12-23 10:00:00,36.0,36.02,35.96,35.98,28646.91976081213,19.4833,19.4941,19.4616,19.4725,28646.9198
2010-12-23 10:05:00,35.97,36.0,35.97,35.97,29064.107912668616,19.4671,19.4833,19.4671,19.4671,29064.1079
2010-12-23 10:10:00,35.96,35.98,35.95,35.96,29620.3587818106,19.4616,19.4725,19.4562,19.4616,29620.3588
2010-12-23 10:15:00,35.97,35.97,35.92,35.93,21415.658461966348,19.4671,19.4671,19.44,19.4454,21415.6585
2010-12-23 10:20:00,35.93,35.93,35.85,35.86,40467.25073007927,19.4454,19.4454,19.4021,19.4075,40467.2507
2010-12-23 10:25:00,35.86,35.91,35.85,35.9,24196.912807676264,19.4075,19.4346,19.4021,19.4292,24196.9128
2010-12-23 10:30:00,35.9,35.91,35.88,35.88,14323.459880406064,19.4292,19.4346,19.4183,19.4183,14323.4599
2010-12-23 10:35:00,35.89,35.95,35.87,35.88,36156.3064942289,19.4238,19.4562,19.4129,19.4183,36156.3065
2010-12-23 10:40:00,35.87,35.88,35.85,35.85,17800.02781254346,19.4129,19.4183,19.4021,19.4021,17800.0278
2010-12-23 10:45:00,35.85,35.87,35.85,35.85,33514.114865804484,19.4021,19.4129,19.4021,19.4021,33514.1149
2010-12-23 10:50:00,35.85,35.88,35.85,35.85,16548.463356973996,19.4021,19.4183,19.4021,19.4021,16548.4634
2010-12-23 10:55:00,35.85,35.87,35.84,35.87,43526.63051036018,19.4021,19.4129,19.3967,19.4129,43526.6305
2010-12-23 11:00:00,35.86,35.87,35.8,35.83,28368.79432624113,19.4075,19.4129,19.3751,19.3913,28368.7943
2010-12-23 11:05:00,35.82,35.82,35.78,35.78,25031.28911138924,19.3859,19.3859,19.3642,19.3642,25031.2891
2010-12-23 11:10:00,35.79,35.8,35.78,35.79,11959.393686552636,19.3696,19.3751,19.3642,19.3696,11959.3937
2010-12-23 11:15:00,35.79,35.82,35.78,35.82,15992.212487832014,19.3696,19.3859,19.3642,19.3859,15992.2125
2010-12-23 11:20:00,35.83,35.88,35.83,35.85,58545.40397719372,19.3913,19.4183,19.3913,19.4021,58545.404
2010-12-23 11:25:00,35.87,35.89,35.84,35.84,30037.546933667087,19.4129,19.4238,19.3967,19.3967,30037.5469
2010-12-23 11:30:00,35.84,35.84,35.8,35.8,19746.9058545404,19.3967,19.3967,19.3751,19.3751,19746.9059
2010-12-23 11:35:00,35.8,35.8,35.8,35.8,11681.268251981644,19.3751,19.3751,19.3751,19.3751,11681.2683
2010-12-23 11:40:00,35.8,35.82,35.78,35.8,15992.212487832014,19.3751,19.3859,19.3642,19.3751,15992.2125
2010-12-23 11:45:00,35.8,35.83,35.8,35.81,9039.076623557225,19.3751,19.3913,19.3751,19.3805,9039.0766
2010-12-23 11:50:00,35.8,35.81,35.8,35.81,10151.578361841192,19.3751,19.3805,19.3751,19.3805,10151.5784
2010-12-23 11:55:00,35.8,35.84,35.8,35.8,18217.215964399948,19.3751,19.3967,19.3751,19.3751,18217.216
2010-12-23 12:00:00,35.8,35.8,35.8,35.8,9317.202058128216,19.3751,19.3751,19.3751,19.3751,9317.2021
2010-12-23 12:05:00,35.8,35.8,35.74,35.74,27812.54345709916,19.3751,19.3751,19.3426,19.3426,27812.5435
2010-12-23 12:10:00,35.74,35.75,35.74,35.74,15157.836184119038,19.3426,19.348,19.3426,19.3426,15157.8362
2010-12-23 12:15:00,35.75,35.75,35.72,35.72,17382.839660686972,19.348,19.348,19.3318,19.3318,17382.8397
2010-12-23 12:20:00,35.72,35.73,35.7,35.72,37129.74551522737,19.3318,19.3372,19.3209,19.3318,37129.7455
2010-12-23 12:25:00,35.72,35.72,35.68,35.71,22250.034765679324,19.3318,19.3318,19.3101,19.3263,22250.0348
2010-12-23 12:30:00,35.71,35.75,35.7,35.7,40745.37616465026,19.3263,19.348,19.3209,19.3209,40745.3762
2010-12-23 12:35:00,35.7,35.72,35.7,35.72,15157.836184119038,19.3209,19.3318,19.3209,19.3318,15157.8362
2010-12-23 12:40:00,35.72,35.73,35.7,35.7,23779.724655819777,19.3318,19.3372,19.3209,19.3209,23779.7247
2010-12-23 12:45:00,35.7,35.7,35.68,35.7,17521.902377972467,19.3209,19.3209,19.3101,19.3209,17521.9024
2010-12-23 12:50:00,35.7,35.72,35.69,35.71,25448.477263245724,19.3209,19.3318,19.3155,19.3263,25448.4773
2010-12-23 12:55:00,35.72,35.72,35.7,35.7,14184.397163120568,19.3318,19.3318,19.3209,19.3209,14184.3972
2010-12-23 13:00:00,35.7,35.72,35.7,35.72,15992.212487832014,19.3209,19.3318,19.3209,19.3318,15992.2125
2010-12-23 13:05:00,35.72,35.75,35.71,35.75,31289.111389236547,19.3318,19.348,19.3263,19.348,31289.1114
2010-12-23 13:10:00,35.74,35.76,35.73,35.76,29759.421499096094,19.3426,19.3534,19.3372,19.3534,29759.4215
2010-12-23 13:15:00,35.76,35.77,35.75,35.75,14601.585314977056,19.3534,19.3588,19.348,19.348,14601.5853
2010-12-23 13:20:00,35.75,35.75,35.73,35.73,36156.3064942289,19.348,19.348,19.3372,19.3372,36156.3065
2010-12-23 13:25:00,35.73,35.73,35.71,35.71,13210.958142122096,19.3372,19.3372,19.3263,19.3263,13210.9581
2010-12-23 13:30:00,35.71,35.72,35.71,35.72,8621.888471700739,19.3263,19.3318,19.3263,19.3318,8621.8885
2010-12-23 13:35:00,35.72,35.75,35.72,35.75,15435.961618690031,19.3318,19.348,19.3318,19.348,15435.9616
2010-12-23 13:40:00,35.75,35.75,35.75,35.75,8482.825754415242,19.348,19.348,19.348,19.348,8482.8258
2010-12-23 13:45:00,35.75,35.75,35.71,35.72,47003.19844249757,19.348,19.348,19.3263,19.3318,47003.1984
2010-12-23 13:50:00,35.71,35.72,35.69,35.7,16687.52607425949,19.3263,19.3318,19.3155,19.3209,16687.5261
2010-12-23 13:55:00,35.69,35.7,35.68,35.69,18773.46683354193,19.3155,19.3209,19.3101,19.3155,18773.4668
2010-12-23 14:00:00,35.69,35.69,35.68,35.69,7092.198581560284,19.3155,19.3155,19.3101,19.3155,7092.1986
2010-12-23 14:05:00,35.69,35.7,35.69,35.69,10985.954665554164,19.3155,19.3209,19.3155,19.3155,10985.9547
2010-12-23 14:10:00,35.7,35.7,35.69,35.69,7509.386733416772,19.3209,19.3209,19.3155,19.3155,7509.3867
2010-12-23 14:15:00,35.7,35.7,35.68,35.69,18912.529550827425,19.3209,19.3209,19.3101,19.3155,18912.5296
2010-12-23 14:20:00,35.69,35.7,35.65,35.65,23362.53650396329,19.3155,19.3209,19.2939,19.2939,23362.5365
2010-12-23 14:25:00,35.65,35.67,35.63,35.65,29203.17062995411,19.2939,19.3047,19.283,19.2939,29203.1706
2010-12-23 14:30:00,35.66,35.67,35.65,35.67,19746.9058545404,19.2993,19.3047,19.2939,19.3047,19746.9059
2010-12-23 14:35:00,35.67,35.67,35.66,35.66,15296.898901404536,19.3047,19.3047,19.2993,19.2993,15296.8989
2010-12-23 14:40:00,35.66,35.71,35.65,35.71,27117.22987067168,19.2993,19.3263,19.2939,19.3263,27117.2299
2010-12-23 14:45:00,35.71,35.71,35.67,35.68,13350.020859407594,19.3263,19.3263,19.3047,19.3101,13350.0209
2010-12-23 14:50:00,35.68,35.68,35.66,35.67,20164.09400639689,19.3101,19.3101,19.2993,19.3047,20164.094
2010-12-23 14:55:00,35.67,35.67,35.66,35.66,8760.951188986233,19.3047,19.3047,19.2993,19.2993,8760.9512
2010-12-23 15:00:00,35.66,35.67,35.65,35.65,25726.60269781672,19.2993,19.3047,19.2939,19.2939,25726.6027
2010-12-23 15:05:00,35.65,35.67,35.65,35.65,18912.529550827425,19.2939,19.3047,19.2939,19.2939,18912.5296
2010-12-23 15:10:00,35.65,35.67,35.65,35.66,11959.393686552636,19.2939,19.3047,19.2939,19.2993,11959.3937
2010-12-23 15:15:00,35.66,35.67,35.64,35.66,53121.958003059386,19.2993,19.3047,19.2885,19.2993,53121.958
2010-12-23 15:20:00,35.65,35.66,35.65,35.65,46864.13572521207,19.2939,19.2993,19.2939,19.2939,46864.1357
2010-12-23 15:25:00,35.65,35.66,35.64,35.65,33792.24030037547,19.2939,19.2993,19.2885,19.2939,33792.2403
2010-12-23 15:30:00,35.65,35.69,35.65,35.67,46725.07300792658,19.2939,19.3155,19.2939,19.3047,46725.073
2010-12-23 15:35:00,35.67,35.69,35.65,35.68,31567.23682380754,19.3047,19.3155,19.2939,19.3101,31567.2368
2010-12-23 15:40:00,35.68,35.69,35.65,35.69,57850.09039076624,19.3101,19.3155,19.2939,19.3155,57850.0904
2010-12-23 15:45:00,35.69,35.69,35.64,35.66,72173.55027117231,19.3155,19.3155,19.2885,19.2993,72173.5503
2010-12-23 15:50:00,35.66,35.66,35.62,35.65,68279.79418717843,19.2993,19.2993,19.2776,19.2939,68279.7942
2010-12-23 15:55:00,35.65,35.71,35.63,35.7,105270.4769851203,19.2939,19.3263,19.283,19.3209,105270.477
2010-12-27 09:30:00,35.72,35.72,35.6,35.62,73564.17744402726,19.3318,19.3318,19.2668,19.2776,73564.1774
2010-12-27 09:35:00,35.61,35.62,35.53,35.55,34765.679321373944,19.2722,19.2776,19.2289,19.2398,34765.6793
2010-12-27 09:40:00,35.56,35.58,35.49,35.49,19051.59226811292,19.2452,19.256,19.2073,19.2073,19051.5923
2010-12-27 09:45:00,35.49,35.52,35.47,35.51,28368.79432624113,19.2073,19.2235,19.1965,19.2181,28368.7943
2010-12-27 09:50:00,35.51,35.52,35.38,35.48,34209.42845223196,19.2181,19.2235,19.1477,19.2019,34209.4285
2010-12-27 09:55:00,35.48,35.5,35.42,35.43,15853.149770546515,19.2019,19.2127,19.1694,19.1748,15853.1498
2010-12-27 10:00:00,35.43,35.46,35.42,35.44,8900.01390627173,19.1748,19.191,19.1694,19.1802,8900.0139
2010-12-27 10:05:00,35.45,35.45,35.42,35.43,11264.080100125157,19.1856,19.1856,19.1694,19.1748,11264.0801
2010-12-27 10:10:00,35.43,35.46,35.39,35.41,36295.36921151439,19.1748,19.191,19.1532,19.164,36295.3692
2010-12-27 10:15:00,35.42,35.47,35.41,35.47,10429.703796412185,19.1694,19.1965,19.164,19.1965,10429.7038
2010-12-27 10:20:00,35.47,35.49,35.42,35.43,15296.898901404536,19.1965,19.2073,19.1694,19.1748,15296.8989
2010-12-27 10:25:00,35.43,35.46,35.42,35.44,16687.52607425949,19.1748,19.191,19.1694,19.1802,16687.5261
2010-12-27 10:30:00,35.45,35.49,35.44,35.47,19746.9058545404,19.1856,19.2073,19.1802,19.1965,19746.9059
2010-12-27 10:35:00,35.47,35.54,35.47,35.53,10151.578361841192,19.1965,19.2343,19.1965,19.2289,10151.5784
2010-12-27 10:40:00,35.53,35.53,35.49,35.5,7648.449450702267,19.2289,19.2289,19.2073,19.2127,7648.4495
2010-12-27 10:45:00,35.5,35.54,35.49,35.54,12237.519121123629,19.2127,19.2343,19.2073,19.2343,12237.5191
2010-12-27 10:50:00,35.54,35.55,35.5,35.52,9734.390209984704,19.2343,19.2398,19.2127,19.2235,9734.3902
2010-12-27 10:55:00,35.52,35.53,35.48,35.52,15296.898901404536,19.2235,19.2289,19.2019,19.2235,15296.8989
2010-12-27 11:00:00,35.52,35.53,35.51,35.52,9039.076623557225,19.2235,19.2289,19.2181,19.2235,9039.0766
2010-12-27 11:05:00,35.53,35.53,35.52,35.52,15018.773466833543,19.2289,19.2289,19.2235,19.2235,15018.7735
2010-12-27 11:10:00,35.51,35.52,35.49,35.51,23223.4737866778,19.2181,19.2235,19.2073,19.2181,23223.4738
2010-12-27 11:15:00,35.52,35.54,35.5,35.51,13906.271728549576,19.2235,19.2343,19.2127,19.2181,13906.2717
2010-12-27 11:20:00,35.52,35.55,35.52,35.54,12793.769990265611,19.2235,19.2398,19.2235,19.2343,12793.77
2010-12-27 11:25:00,35.55,35.55,35.53,35.53,6675.010429703797,19.2398,19.2398,19.2289,19.2289,6675.0104
2010-12-27 11:30:00,35.53,35.57,35.53,35.55,9317.202058128216,19.2289,19.2506,19.2289,19.2398,9317.2021
2010-12-27 11:35:00,35.56,35.56,35.52,35.52,10012.515644555697,19.2452,19.2452,19.2235,19.2235,10012.5156
2010-12-27 11:40:00,35.53,35.56,35.53,35.55,11820.33096926714,19.2289,19.2452,19.2289,19.2398,11820.331
2010-12-27 11:45:00,35.55,35.56,35.51,35.55,14879.710749548049,19.2398,19.2452,19.2181,19.2398,14879.7107
2010-12-27 11:50:00,35.54,35.54,35.48,35.52,62161.03462661661,19.2343,19.2343,19.2019,19.2235,62161.0346
2010-12-27 11:55:00,35.51,35.52,35.47,35.49,41162.564316506745,19.2181,19.2235,19.1965,19.2073,41162.5643
2010-12-27 12:00:00,35.49,35.5,35.47,35.49,11542.20553469615,19.2073,19.2127,19.1965,19.2073,11542.2055
2010-12-27 12:05:00,35.49,35.55,35.49,35.53,8343.763037129745,19.2073,19.2398,19.2073,19.2289,8343.763
2010-12-27 12:10:00,35.53,35.56,35.5,35.55,50340.70365734947,19.2289,19.2452,19.2127,19.2398,50340.7037
2010-12-27 12:15:00,35.56,35.6,35.56,35.59,10846.89194826867,19.2452,19.2668,19.2452,19.2614,10846.8919
2010-12-27 12:20:00,35.59,35.61,35.59,35.6,4171.881518564873,19.2614,19.2722,19.2614,19.2668,4171.8815
2010-12-27 12:25:00,35.61,35.61,35.6,35.6,7231.26129884578,19.2722,19.2722,19.2668,19.2668,7231.2613
2010-12-27 12:30:00,35.6,35.62,35.6,35.6,8900.01390627173,19.2668,19.2776,19.2668,19.2668,8900.0139
2010-12-27 12:35:00,35.6,35.62,35.6,35.62,8482.825754415242,19.2668,19.2776,19.2668,19.2776,8482.8258
2010-12-27 12:40:00,35.62,35.62,35.61,35.61,2920.317062995411,19.2776,19.2776,19.2722,19.2722,2920.3171
2010-12-27 12:45:00,35.6,35.61,35.56,35.61,18078.15324711445,19.2668,19.2722,19.2452,19.2722,18078.1532
2010-12-27 12:50:00,35.61,35.61,35.55,35.55,15992.212487832014,19.2722,19.2722,19.2398,19.2398,15992.2125
2010-12-27 12:55:00,35.55,35.57,35.54,35.55,12376.581838409124,19.2398,19.2506,19.2343,19.2398,12376.5818
2010-12-27 13:00:00,35.55,35.55,35.52,35.55,9317.202058128216,19.2398,19.2398,19.2235,19.2398,9317.2021
2010-12-27 13:05:00,35.55,35.56,35.53,35.53,12932.832707551106,19.2398,19.2452,19.2289,19.2289,12932.8327
2010-12-27 13:10:00,35.53,35.56,35.52,35.55,10846.89194826867,19.2289,19.2452,19.2235,19.2398,10846.8919
2010-12-27 13:15:00,35.55,35.56,35.55,35.55,10985.954665554164,19.2398,19.2452,19.2398,19.2398,10985.9547
2010-12-27 13:20:00,35.55,35.62,35.55,35.61,25031.28911138924,19.2398,19.2776,19.2398,19.2722,25031.2891
2010-12-27 13:25:00,35.62,35.66,35.62,35.64,10568.76651369768,19.2776,19.2993,19.2776,19.2885,10568.7665
2010-12-27 13:30:00,35.64,35.66,35.63,35.65,7926.574885273259,19.2885,19.2993,19.283,19.2939,7926.5749
2010-12-27 13:35:00,35.66,35.67,35.65,35.65,6257.82227784731,19.2993,19.3047,19.2939,19.2939,6257.8223
2010-12-27 13:40:00,35.66,35.67,35.65,35.67,7092.198581560284,19.2993,19.3047,19.2939,19.3047,7092.1986
2010-12-27 13:45:00,35.67,35.67,35.66,35.67,5423.445974134335,19.3047,19.3047,19.2993,19.3047,5423.446
2010-12-27 13:50:00,35.67,35.68,35.67,35.68,9873.4529272702,19.3047,19.3101,19.3047,19.3101,9873.4529
2010-12-27 13:55:00,35.68,35.68,35.66,35.67,3198.442497566403,19.3101,19.3101,19.2993,19.3047,3198.4425
2010-12-27 14:00:00,35.68,35.68,35.64,35.65,6953.135864274788,19.3101,19.3101,19.2885,19.2939,6953.1359
2010-12-27 14:05:00,35.65,35.67,35.65,35.65,5284.38325684884,19.2939,19.3047,19.2939,19.2939,5284.3833
2010-12-27 14:10:00,35.65,35.65,35.62,35.65,6535.947712418301,19.2939,19.2939,19.2776,19.2939,6535.9477
2010-12-27 14:15:00,35.65,35.65,35.61,35.62,4171.881518564873,19.2939,19.2939,19.2722,19.2776,4171.8815
2010-12-27 14:20:00,35.61,35.62,35.61,35.62,3754.693366708386,19.2722,19.2776,19.2722,19.2776,3754.6934
2010-12-27 14:25:00,35.62,35.65,35.62,35.63,5979.696843276318,19.2776,19.2939,19.2776,19.283,5979.6968
2010-12-27 14:30:00,35.63,35.65,35.62,35.65,4589.069670421361,19.283,19.2939,19.2776,19.2939,4589.0697
2010-12-27 14:35:00,35.64,35.67,35.62,35.66,10846.89194826867,19.2885,19.3047,19.2776,19.2993,10846.8919
2010-12-27 14:40:00,35.67,35.67,35.63,35.66,8482.825754415242,19.3047,19.3047,19.283,19.2993,8482.8258
2010-12-27 14:45:00,35.66,35.66,35.62,35.62,6814.073146989293,19.2993,19.2993,19.2776,19.2776,6814.0731
2010-12-27 14:50:00,35.62,35.65,35.61,35.65,7231.26129884578,19.2776,19.2939,19.2722,19.2939,7231.2613
2010-12-27 14:55:00,35.65,35.65,35.6,35.6,8065.637602558754,19.2939,19.2939,19.2668,19.2668,8065.6376
2010-12-27 15:00:00,35.61,35.65,35.6,35.63,14879.710749548049,19.2722,19.2939,19.2668,19.283,14879.7107
2010-12-27 15:05:00,35.62,35.66,35.61,35.63,55903.2123487693,19.2776,19.2993,19.2722,19.283,55903.2123
2010-12-27 15:10:00,35.64,35.65,35.63,35.65,49089.13920178001,19.2885,19.2939,19.283,19.2939,49089.1392
2010-12-27 15:15:00,35.65,35.66,35.64,35.66,9039.076623557225,19.2939,19.2993,19.2885,19.2993,9039.0766
2010-12-27 15:20:00,35.66,35.66,35.63,35.63,7370.324016131276,19.2993,19.2993,19.283,19.283,7370.324
2010-12-27 15:25:00,35.64,35.67,35.64,35.64,18495.341398970937,19.2885,19.3047,19.2885,19.2885,18495.3414
2010-12-27 15:30:00,35.64,35.65,35.6,35.6,31567.23682380754,19.2885,19.2939,19.2668,19.2668,31567.2368
2010-12-27 15:35:00,35.61,35.63,35.59,35.62,26560.979001529693,19.2722,19.283,19.2614,19.2776,26560.979
2010-12-27 15:40:00,35.62,35.66,35.61,35.65,20164.09400639689,19.2776,19.2993,19.2722,19.2939,20164.094
2010-12-27 15:45:00,35.65,35.67,35.63,35.65,28646.91976081213,19.2939,19.3047,19.283,19.2939,28646.9198
2010-12-27 15:50:00,35.65,35.66,35.62,35.66,27117.22987067168,19.2939,19.2993,19.2776,19.2993,27117.2299
2010-12-27 15:55:00,35.66,35.66,35.61,35.62,48671.95104992352,19.2993,19.2993,19.2722,19.2776,48671.951
2010-12-28 09:30:00,35.65,35.7,35.58,35.65,29342.23334723961,19.2939,19.3209,19.256,19.2939,29342.2333
2010-12-28 09:35:00,35.65,35.65,35.49,35.52,22667.22291753581,19.2939,19.2939,19.2073,19.2235,22667.2229
2010-12-28 09:40:00,35.52,35.52,35.42,35.44,24892.22639410374,19.2235,19.2235,19.1694,19.1802,24892.2264
2010-12-28 09:45:00,35.44,35.51,35.44,35.46,153664.30260047282,19.1802,19.2181,19.1802,19.191,153664.3026
2010-12-28 09:50:00,35.45,35.46,35.38,35.42,31289.111389236547,19.1856,19.191,19.1477,19.1694,31289.1114
2010-12-28 09:55:00,35.42,35.44,35.41,35.41,20164.09400639689,19.1694,19.1802,19.164,19.164,20164.094
2010-12-28 10:00:00,35.39,35.42,35.33,35.34,64664.163537755536,19.1532,19.1694,19.1207,19.1261,64664.1635
2010-12-28 10:05:00,35.34,35.34,35.26,35.26,55486.02419691281,19.1261,19.1261,19.0828,19.0828,55486.0242
2010-12-28 10:10:00,35.26,35.26,35.21,35.24,89278.26449728828,19.0828,19.0828,19.0557,19.072,89278.2645
2010-12-28 10:15:00,35.24,35.34,35.24,35.33,15018.773466833543,19.072,19.1261,19.072,19.1207,15018.7735
2010-12-28 10:20:00,35.32,35.34,35.26,35.32,23501.599221248784,19.1153,19.1261,19.0828,19.1153,23501.5992
2010-12-28 10:25:00,35.32,35.34,35.3,35.34,27395.355305242665,19.1153,19.1261,19.1045,19.1261,27395.3553
2010-12-28 10:30:00,35.34,35.34,35.26,35.27,33792.24030037547,19.1261,19.1261,19.0828,19.0882,33792.2403
2010-12-28 10:35:00,35.27,35.32,35.26,35.32,11542.20553469615,19.0882,19.1153,19.0828,19.1153,11542.2055
2010-12-28 10:40:00,35.31,35.33,35.29,35.3,13489.08357669309,19.1099,19.1207,19.099,19.1045,13489.0836
2010-12-28 10:45:00,35.3,35.31,35.29,35.29,6535.947712418301,19.1045,19.1099,19.099,19.099,6535.9477
2010-12-28 10:50:00,35.28,35.29,35.24,35.26,11959.393686552636,19.0936,19.099,19.072,19.0828,11959.3937
2010-12-28 10:55:00,35.25,35.25,35.23,35.24,14184.397163120568,19.0774,19.0774,19.0666,19.072,14184.3972
2010-12-28 11:00:00,35.23,35.23,35.21,35.23,17800.02781254346,19.0666,19.0666,19.0557,19.0666,17800.0278
2010-12-28 11:05:00,35.22,35.23,35.19,35.2,24196.912807676264,19.0612,19.0666,19.0449,19.0503,24196.9128
2010-12-28 11:10:00,35.19,35.22,35.19,35.22,14740.648032262552,19.0449,19.0612,19.0449,19.0612,14740.648
2010-12-28 11:15:00,35.21,35.26,35.21,35.26,11125.017382839662,19.0557,19.0828,19.0557,19.0828,11125.0174
2010-12-28 11:20:00,35.26,35.27,35.25,35.25,7648.449450702267,19.0828,19.0882,19.0774,19.0774,7648.4495
2010-12-28 11:25:00,35.26,35.26,35.26,35.26,5145.320539563343,19.0828,19.0828,19.0828,19.0828,5145.3205
2010-12-28 11:30:00,35.26,35.26,35.24,35.25,12376.581838409124,19.0828,19.0828,19.072,19.0774,12376.5818
2010-12-28 11:35:00,35.25,35.29,35.25,35.26,27951.60617438465,19.0774,19.099,19.0774,19.0828,27951.6062
2010-12-28 11:40:00,35.26,35.26,35.26,35.26,13350.020859407594,19.0828,19.0828,19.0828,19.0828,13350.0209
2010-12-28 11:45:00,35.26,35.28,35.26,35.28,6396.884995132806,19.0828,19.0936,19.0828,19.0936,6396.885
2010-12-28 11:50:00,35.28,35.3,35.27,35.3,14045.334445835071,19.0936,19.1045,19.0882,19.1045,14045.3344
2010-12-28 11:55:00,35.29,35.3,35.26,35.26,17104.71422611598,19.099,19.1045,19.0828,19.0828,17104.7142
2010-12-28 12:00:00,35.25,35.25,35.22,35.23,19746.9058545404,19.0774,19.0774,19.0612,19.0666,19746.9059
2010-12-28 12:05:00,35.23,35.23,35.21,35.22,12376.581838409124,19.0666,19.0666,19.0557,19.0612,12376.5818
2010-12-28 12:10:00,35.22,35.26,35.22,35.24,12932.832707551106,19.0612,19.0828,19.0612,19.072,12932.8327
2010-12-28 12:15:00,35.24,35.24,35.21,35.23,12515.64455569462,19.072,19.072,19.0557,19.0666,12515.6446
2010-12-28 12:20:00,35.23,35.23,35.19,35.23,17800.02781254346,19.0666,19.0666,19.0449,19.0666,17800.0278
2010-12-28 12:25:00,35.23,35.24,35.22,35.24,5979.696843276318,19.0666,19.072,19.0612,19.072,5979.6968
2010-12-28 12:30:00,35.24,35.24,35.23,35.24,4032.818801279377,19.072,19.072,19.0666,19.072,4032.8188
2010-12-28 12:35:00,35.24,35.24,35.19,35.2,18356.27868168544,19.072,19.072,19.0449,19.0503,18356.2787
2010-12-28 12:40:00,35.2,35.21,35.18,35.21,51592.26811291893,19.0503,19.0557,19.0395,19.0557,51592.2681
2010-12-28 12:45:00,35.21,35.23,35.21,35.23,3337.5052148518985,19.0557,19.0666,19.0557,19.0666,3337.5052
2010-12-28 12:50:00,35.23,35.24,35.2,35.21,19746.9058545404,19.0666,19.072,19.0503,19.0557,19746.9059
2010-12-28 12:55:00,35.21,35.26,35.2,35.26,36851.62008065638,19.0557,19.0828,19.0503,19.0828,36851.6201
2010-12-28 13:00:00,35.26,35.3,35.26,35.29,16131.275205117508,19.0828,19.1045,19.0828,19.099,16131.2752
2010-12-28 13:05:00,35.3,35.32,35.29,35.32,10429.703796412185,19.1045,19.1153,19.099,19.1153,10429.7038
2010-12-28 13:10:00,35.32,35.35,35.32,35.33,12932.832707551106,19.1153,19.1315,19.1153,19.1207,12932.8327
2010-12-28 13:15:00,35.34,35.36,35.33,35.36,9178.13934084272,19.1261,19.1369,19.1207,19.1369,9178.1393
2010-12-28 13:20:00,35.36,35.42,35.36,35.42,33235.98943123349,19.1369,19.1694,19.1369,19.1694,33235.9894
2010-12-28 13:25:00,35.42,35.46,35.34,35.35,120567.37588652484,19.1694,19.191,19.1261,19.1315,120567.3759
2010-12-28 13:30:00,35.35,35.4,35.34,35.39,17382.839660686972,19.1315,19.1586,19.1261,19.1532,17382.8397
2010-12-28 13:35:00,35.39,35.39,35.36,35.39,11264.080100125157,19.1532,19.1532,19.1369,19.1532,11264.0801
2010-12-28 13:40:00,35.39,35.41,35.36,35.39,21693.78389653734,19.1532,19.164,19.1369,19.1532,21693.7839
2010-12-28 13:45:00,35.39,35.39,35.37,35.37,10846.89194826867,19.1532,19.1532,19.1423,19.1423,10846.8919
2010-12-28 13:50:00,35.37,35.37,35.37,35.37,6953.135864274788,19.1423,19.1423,19.1423,19.1423,6953.1359
2010-12-28 13:55:00,35.37,35.39,35.36,35.39,10985.954665554164,19.1423,19.1532,19.1369,19.1532,10985.9547
2010-12-28 14:00:00,35.39,35.39,35.37,35.37,8343.763037129745,19.1532,19.1532,19.1423,19.1423,8343.763
2010-12-28 14:05:00,35.37,35.39,35.37,35.39,9734.390209984704,19.1423,19.1532,19.1423,19.1532,9734.3902
2010-12-28 14:10:00,35.39,35.41,35.39,35.4,9873.4529272702,19.1532,19.164,19.1532,19.1586,9873.4529
2010-12-28 14:15:00,35.4,35.41,35.39,35.4,8065.637602558754,19.1586,19.164,19.1532,19.1586,8065.6376
2010-12-28 14:20:00,35.41,35.42,35.38,35.39,14740.648032262552,19.164,19.1694,19.1477,19.1532,14740.648
2010-12-28 14:25:00,35.39,35.39,35.38,35.39,12793.769990265611,19.1532,19.1532,19.1477,19.1532,12793.77
2010-12-28 14:30:00,35.39,35.39,35.36,35.37,19329.71770268392,19.1532,19.1532,19.1369,19.1423,19329.7177
2010-12-28 14:35:00,35.37,35.39,35.37,35.37,12376.581838409124,19.1423,19.1532,19.1423,19.1423,12376.5818
2010-12-28 14:40:00,35.37,35.38,35.36,35.36,13350.020859407594,19.1423,19.1477,19.1369,19.1369,13350.0209
2010-12-28 14:45:00,35.36,35.39,35.36,35.39,8621.888471700739,19.1369,19.1532,19.1369,19.1532,8621.8885
2010-12-28 14:50:00,35.39,35.39,35.36,35.37,13628.146293978583,19.1532,19.1532,19.1369,19.1423,13628.1463
2010-12-28 14:55:00,35.38,35.42,35.36,35.38,13210.958142122096,19.1477,19.1694,19.1369,19.1477,13210.9581
2010-12-28 15:00:00,35.37,35.38,35.36,35.37,12098.456403838132,19.1423,19.1477,19.1369,19.1423,12098.4564
2010-12-28 15:05:00,35.37,35.37,35.37,35.37,14601.585314977056,19.1423,19.1423,19.1423,19.1423,14601.5853
2010-12-28 15:10:00,35.38,35.38,35.37,35.37,10012.515644555697,19.1477,19.1477,19.1423,19.1423,10012.5156
2010-12-28 15:15:00,35.37,35.38,35.36,35.37,17104.71422611598,19.1423,19.1477,19.1369,19.1423,17104.7142
2010-12-28 15:20:00,35.37,35.37,35.34,35.35,35182.86747323043,19.1423,19.1423,19.1261,19.1315,35182.8675
2010-12-28 15:25:00,35.36,35.42,35.35,35.4,25170.35182867473,19.1369,19.1694,19.1315,19.1586,25170.3518
2010-12-28 15:30:00,35.39,35.4,35.34,35.37,53261.02072034488,19.1532,19.1586,19.1261,19.1423,53261.0207
2010-12-28 15:35:00,35.36,35.37,35.36,35.37,22528.16020025032,19.1369,19.1423,19.1369,19.1423,22528.1602
2010-12-28 15:40:00,35.37,35.39,35.35,35.36,50757.891809205954,19.1423,19.1532,19.1315,19.1369,50757.8918
2010-12-28 15:45:00,35.36,35.38,35.34,35.36,62439.1600611876,19.1369,19.1477,19.1261,19.1369,62439.1601
2010-12-28 15:50:00,35.36,35.38,35.35,35.37,49367.264636351,19.1369,19.1477,19.1315,19.1423,49367.2646
2010-12-28 15:55:00,35.36,35.41,35.36,35.39,124183.00653594772,19.1369,19.164,19.1369,19.1532,124183.0065
2010-12-29 09:30:00,35.51,35.6,35.49,35.57,45195.38311778613,19.2181,19.2668,19.2073,19.2506,45195.3831
2010-12-29 09:35:00,35.57,35.58,35.49,35.54,40606.313447364766,19.2506,19.256,19.2073,19.2343,40606.3134
2010-12-29 09:40:00,35.55,35.58,35.51,35.56,34070.36573494646,19.2398,19.256,19.2181,19.2452,34070.3657
2010-12-29 09:45:00,35.57,35.63,35.57,35.63,15157.836184119038,19.2506,19.283,19.2506,19.283,15157.8362
2010-12-29 09:50:00,35.63,35.66,35.63,35.66,30037.546933667087,19.283,19.2993,19.283,19.2993,30037.5469
2010-12-29 09:55:00,35.66,35.7,35.65,35.7,16548.463356973996,19.2993,19.3209,19.2939,19.3209,16548.4634
2010-12-29 10:00:00,35.7,35.75,35.7,35.75,18078.15324711445,19.3209,19.348,19.3209,19.348,18078.1532
2010-12-29 10:05:00,35.75,35.77,35.71,35.72,27395.355305242665,19.348,19.3588,19.3263,19.3318,27395.3553
2010-12-29 10:10:00,35.72,35.77,35.72,35.76,16270.337922403003,19.3318,19.3588,19.3318,19.3534,16270.3379
2010-12-29 10:15:00,35.77,35.81,35.75,35.81,20442.21944096788,19.3588,19.3805,19.348,19.3805,20442.2194
2010-12-29 10:20:00,35.8,35.82,35.78,35.8,45612.57126964261,19.3751,19.3859,19.3642,19.3751,45612.5713
2010-12-29 10:25:00,35.8,35.8,35.73,35.75,45751.63398692811,19.3751,19.3751,19.3372,19.348,45751.634
2010-12-29 10:30:00,35.75,35.78,35.7,35.71,17939.090529828954,19.348,19.3642,19.3209,19.3263,17939.0905
2010-12-29 10:35:00,35.7,35.73,35.69,35.69,24196.912807676264,19.3209,19.3372,19.3155,19.3155,24196.9128
2010-12-29 10:40:00,35.7,35.76,35.69,35.75,69392.29592546239,19.3209,19.3534,19.3155,19.348,69392.2959
2010-12-29 10:45:00,35.76,35.76,35.74,35.74,14601.585314977056,19.3534,19.3534,19.3426,19.3426,14601.5853
2010-12-29 10:50:00,35.73,35.75,35.72,35.75,7787.512167987763,19.3372,19.348,19.3318,19.348,7787.5122
2010-12-29 10:55:00,35.74,35.74,35.69,35.7,15157.836184119038,19.3426,19.3426,19.3155,19.3209,15157.8362
2010-12-29 11:00:00,35.69,35.71,35.68,35.7,13350.020859407594,19.3155,19.3263,19.3101,19.3209,13350.0209
2010-12-29 11:05:00,35.7,35.73,35.69,35.7,10568.76651369768,19.3209,19.3372,19.3155,19.3209,10568.7665
2010-12-29 11:10:00,35.7,35.7,35.63,35.63,17521.902377972467,19.3209,19.3209,19.283,19.283,17521.9024
2010-12-29 11:15:00,35.62,35.63,35.57,35.58,16131.275205117508,19.2776,19.283,19.2506,19.256,16131.2752
2010-12-29 11:20:00,35.58,35.65,35.58,35.65,12932.832707551106,19.256,19.2939,19.256,19.2939,12932.8327
2010-12-29 11:25:00,35.65,35.68,35.65,35.67,12237.519121123629,19.2939,19.3101,19.2939,19.3047,12237.5191
2010-12-29 11:30:00,35.67,35.7,35.65,35.69,39354.748991795306,19.3047,19.3209,19.2939,19.3155,39354.749
2010-12-29 11:35:00,35.69,35.73,35.69,35.72,17382.839660686972,19.3155,19.3372,19.3155,19.3318,17382.8397
2010-12-29 11:40:00,35.72,35.74,35.7,35.73,13210.958142122096,19.3318,19.3426,19.3209,19.3372,13210.9581
2010-12-29 11:45:00,35.73,35.74,35.72,35.73,12793.769990265611,19.3372,19.3426,19.3318,19.3372,12793.77
2010-12-29 11:50:00,35.72,35.74,35.72,35.74,12237.519121123629,19.3318,19.3426,19.3318,19.3426,12237.5191
2010-12-29 11:55:00,35.74,35.74,35.67,35.7,26839.104436100683,19.3426,19.3426,19.3047,19.3209,26839.1044
2010-12-29 12:00:00,35.7,35.7,35.66,35.67,8621.888471700739,19.3209,19.3209,19.2993,19.3047,8621.8885
2010-12-29 12:05:00,35.67,35.72,35.67,35.72,7926.574885273259,19.3047,19.3318,19.3047,19.3318,7926.5749
2010-12-29 12:10:00,35.72,35.74,35.7,35.7,22389.09748296482,19.3318,19.3426,19.3209,19.3209,22389.0975
2010-12-29 12:15:00,35.7,35.72,35.68,35.69,39354.748991795306,19.3209,19.3318,19.3101,19.3155,39354.749
2010-12-29 12:20:00,35.7,35.73,35.69,35.73,13350.020859407594,19.3209,19.3372,19.3155,19.3372,13350.0209
2010-12-29 12:25:00,35.73,35.74,35.72,35.74,10429.703796412185,19.3372,19.3426,19.3318,19.3426,10429.7038
2010-12-29 12:30:00,35.73,35.75,35.73,35.75,20859.40759282437,19.3372,19.348,19.3372,19.348,20859.4076
2010-12-29 12:35:00,35.75,35.75,35.7,35.7,27534.418022528163,19.348,19.348,19.3209,19.3209,27534.418
2010-12-29 12:40:00,35.7,35.73,35.7,35.73,16687.52607425949,19.3209,19.3372,19.3209,19.3372,16687.5261
2010-12-29 12:45:00,35.72,35.75,35.72,35.75,11125.017382839662,19.3318,19.348,19.3318,19.348,11125.0174
2010-12-29 12:50:00,35.75,35.76,35.75,35.75,16131.275205117508,19.348,19.3534,19.348,19.348,16131.2752
2010-12-29 12:55:00,35.76,35.78,35.75,35.77,21415.658461966348,19.3534,19.3642,19.348,19.3588,21415.6585
2010-12-29 13:00:00,35.76,35.78,35.75,35.76,14601.585314977056,19.3534,19.3642,19.348,19.3534,14601.5853
2010-12-29 13:05:00,35.77,35.79,35.77,35.78,13210.958142122096,19.3588,19.3696,19.3588,19.3642,13210.9581
2010-12-29 13:10:00,35.78,35.8,35.78,35.8,14184.397163120568,19.3642,19.3751,19.3642,19.3751,14184.3972
2010-12-29 13:15:00,35.8,35.81,35.8,35.8,12098.456403838132,19.3751,19.3805,19.3751,19.3751,12098.4564
2010-12-29 13:20:00,35.8,35.82,35.8,35.82,14462.52259769156,19.3751,19.3859,19.3751,19.3859,14462.5226
2010-12-29 13:25:00,35.82,35.83,35.81,35.81,20720.34487553887,19.3859,19.3913,19.3805,19.3805,20720.3449
2010-12-29 13:30:00,35.81,35.82,35.81,35.82,15296.898901404536,19.3805,19.3859,19.3805,19.3859,15296.8989
2010-12-29 13:35:00,35.82,35.82,35.81,35.82,6814.073146989293,19.3859,19.3859,19.3805,19.3859,6814.0731
2010-12-29 13:40:00,35.81,35.82,35.77,35.78,28368.79432624113,19.3805,19.3859,19.3588,19.3642,28368.7943
2010-12-29 13:45:00,35.78,35.8,35.76,35.77,19746.9058545404,19.3642,19.3751,19.3534,19.3588,19746.9059
2010-12-29 13:50:00,35.77,35.78,35.76,35.78,17104.71422611598,19.3588,19.3642,19.3534,19.3642,17104.7142
2010-12-29 13:55:00,35.78,35.78,35.77,35.78,24753.163676818247,19.3642,19.3642,19.3588,19.3642,24753.1637
2010-12-29 14:00:00,35.78,35.79,35.78,35.78,22528.16020025032,19.3642,19.3696,19.3642,19.3642,22528.1602
2010-12-29 14:05:00,35.79,35.79,35.78,35.78,21971.90933110833,19.3696,19.3696,19.3642,19.3642,21971.9093
2010-12-29 14:10:00,35.78,35.8,35.78,35.8,29620.3587818106,19.3642,19.3751,19.3642,19.3751,29620.3588
2010-12-29 14:15:00,35.8,35.8,35.79,35.79,7926.574885273259,19.3751,19.3751,19.3696,19.3696,7926.5749
2010-12-29 14:20:00,35.8,35.81,35.78,35.8,18912.529550827425,19.3751,19.3805,19.3642,19.3751,18912.5296
2010-12-29 14:25:00,35.81,35.83,35.8,35.83,19051.59226811292,19.3805,19.3913,19.3751,19.3913,19051.5923
2010-12-29 14:30:00,35.83,35.85,35.81,35.83,48671.95104992352,19.3913,19.4021,19.3805,19.3913,48671.951
2010-12-29 14:35:00,35.83,35.83,35.82,35.83,12376.581838409124,19.3913,19.3913,19.3859,19.3913,12376.5818
2010-12-29 14:40:00,35.82,35.83,35.82,35.83,22389.09748296482,19.3859,19.3913,19.3859,19.3913,22389.0975
2010-12-29 14:45:00,35.83,35.83,35.81,35.81,17521.902377972467,19.3913,19.3913,19.3805,19.3805,17521.9024
2010-12-29 14:50:00,35.82,35.82,35.81,35.81,17243.776943401477,19.3859,19.3859,19.3805,19.3805,17243.7769
2010-12-29 14:55:00,35.82,35.82,35.81,35.81,10151.578361841192,19.3859,19.3859,19.3805,19.3805,10151.5784
2010-12-29 15:00:00,35.81,35.85,35.81,35.83,52009.45626477542,19.3805,19.4021,19.3805,19.3913,52009.4563
2010-12-29 15:05:00,35.83,35.85,35.83,35.84,14879.710749548049,19.3913,19.4021,19.3913,19.3967,14879.7107
2010-12-29 15:10:00,35.85,35.85,35.84,35.84,25448.477263245724,19.4021,19.4021,19.3967,19.3967,25448.4773
2010-12-29 15:15:00,35.85,35.85,35.84,35.85,18078.15324711445,19.4021,19.4021,19.3967,19.4021,18078.1532
2010-12-29 15:20:00,35.84,35.85,35.84,35.85,13906.271728549576,19.3967,19.4021,19.3967,19.4021,13906.2717
2010-12-29 15:25:00,35.85,35.85,35.81,35.81,32262.550410235017,19.4021,19.4021,19.3805,19.3805,32262.5504
2010-12-29 15:30:00,35.81,35.81,35.76,35.76,57711.02767348074,19.3805,19.3805,19.3534,19.3534,57711.0277
2010-12-29 15:35:00,35.77,35.78,35.75,35.75,44221.94409678766,19.3588,19.3642,19.348,19.348,44221.9441
2010-12-29 15:40:00,35.75,35.78,35.75,35.78,59936.03115004868,19.348,19.3642,19.348,19.3642,59936.0312
2010-12-29 15:45:00,35.78,35.78,35.68,35.69,65637.602558754,19.3642,19.3642,19.3101,19.3155,65637.6026
2010-12-29 15:50:00,35.7,35.72,35.68,35.7,68975.10777360591,19.3209,19.3318,19.3101,19.3209,68975.1078
2010-12-29 15:55:00,35.7,35.7,35.67,35.67,74815.74189959673,19.3209,19.3209,19.3047,19.3047,74815.7419
2010-12-30 09:30:00,35.65,35.7,35.62,35.65,33235.98943123349,19.2939,19.3209,19.2776,19.2939,33235.9894
2010-12-30 09:35:00,35.66,35.67,35.53,35.57,16687.52607425949,19.2993,19.3047,19.2289,19.2506,16687.5261
2010-12-30 09:40:00,35.57,35.6,35.55,35.6,33235.98943123349,19.2506,19.2668,19.2398,19.2668,33235.9894
2010-12-30 09:45:00,35.6,35.64,35.57,35.57,25726.60269781672,19.2668,19.2885,19.2506,19.2506,25726.6027
2010-12-30 09:50:00,35.58,35.59,35.53,35.54,30176.60965095258,19.256,19.2614,19.2289,19.2343,30176.6097
2010-12-30 09:55:00,35.53,35.55,35.53,35.53,30454.73508552357,19.2289,19.2398,19.2289,19.2289,30454.7351
2010-12-30 10:00:00,35.54,35.57,35.51,35.52,34348.49116951745,19.2343,19.2506,19.2181,19.2235,34348.4912
2010-12-30 10:05:00,35.52,35.55,35.5,35.52,11403.142817410651,19.2235,19.2398,19.2127,19.2235,11403.1428
2010-12-30 10:10:00,35.53,35.54,35.44,35.44,51870.39354748992,19.2289,19.2343,19.1802,19.1802,51870.3935
2010-12-30 10:15:00,35.44,35.48,35.44,35.45,14323.459880406064,19.1802,19.2019,19.1802,19.1856,14323.4599
2010-12-30 10:20:00,35.45,35.45,35.42,35.44,25587.539980531223,19.1856,19.1856,19.1694,19.1802,25587.54
2010-12-30 10:25:00,35.44,35.45,35.37,35.4,53678.208872201365,19.1802,19.1856,19.1423,19.1586,53678.2089
2010-12-30 10:30:00,35.39,35.43,35.39,35.42,18634.40411625643,19.1532,19.1748,19.1532,19.1694,18634.4041
2010-12-30 10:35:00,35.42,35.48,35.42,35.47,10707.829230983174,19.1694,19.2019,19.1694,19.1965,10707.8292
2010-12-30 10:40:00,35.47,35.47,35.42,35.43,10151.578361841192,19.1965,19.1965,19.1694,19.1748,10151.5784
2010-12-30 10:45:00,35.43,35.43,35.4,35.42,20720.34487553887,19.1748,19.1748,19.1586,19.1694,20720.3449
2010-12-30 10:50:00,35.42,35.42,35.4,35.42,8065.637602558754,19.1694,19.1694,19.1586,19.1694,8065.6376
2010-12-30 10:55:00,35.42,35.45,35.41,35.42,29620.3587818106,19.1694,19.1856,19.164,19.1694,29620.3588
2010-12-30 11:00:00,35.42,35.45,35.42,35.45,10846.89194826867,19.1694,19.1856,19.1694,19.1856,10846.8919
2010-12-30 11:05:00,35.45,35.45,35.39,35.39,18356.27868168544,19.1856,19.1856,19.1532,19.1532,18356.2787
2010-12-30 11:10:00,35.39,35.41,35.39,35.4,13350.020859407594,19.1532,19.164,19.1532,19.1586,13350.0209
2010-12-30 11:15:00,35.4,35.41,35.39,35.39,13906.271728549576,19.1586,19.164,19.1532,19.1532,13906.2717
2010-12-30 11:20:00,35.4,35.41,35.38,35.38,8900.01390627173,19.1586,19.164,19.1477,19.1477,8900.0139
2010-12-30 11:25:00,35.39,35.39,35.38,35.39,14045.334445835071,19.1532,19.1532,19.1477,19.1532,14045.3344
2010-12-30 11:30:00,35.39,35.39,35.38,35.39,9178.13934084272,19.1532,19.1532,19.1477,19.1532,9178.1393
2010-12-30 11:35:00,35.39,35.39,35.38,35.39,11264.080100125157,19.1532,19.1532,19.1477,19.1532,11264.0801
2010-12-30 11:40:00,35.39,35.42,35.37,35.39,27534.418022528163,19.1532,19.1694,19.1423,19.1532,27534.418
2010-12-30 11:45:00,35.39,35.42,35.39,35.4,13767.209011264082,19.1532,19.1694,19.1532,19.1586,13767.209
2010-12-30 11:50:00,35.4,35.4,35.37,35.37,26004.72813238771,19.1586,19.1586,19.1423,19.1423,26004.7281
2010-12-30 11:55:00,35.37,35.4,35.37,35.39,7648.449450702267,19.1423,19.1586,19.1423,19.1532,7648.4495
2010-12-30 12:00:00,35.39,35.4,35.38,35.39,19468.780419969407,19.1532,19.1586,19.1477,19.1532,19468.7804
2010-12-30 12:05:00,35.39,35.39,35.38,35.39,6118.7595605618135,19.1532,19.1532,19.1477,19.1532,6118.7596
2010-12-30 12:10:00,35.39,35.4,35.39,35.39,13071.895424836604,19.1532,19.1586,19.1532,19.1532,13071.8954
2010-12-30 12:15:00,35.39,35.44,35.39,35.43,14184.397163120568,19.1532,19.1802,19.1532,19.1748,14184.3972
2010-12-30 12:20:00,35.43,35.45,35.43,35.44,13210.958142122096,19.1748,19.1856,19.1748,19.1802,13210.9581
2010-12-30 12:25:00,35.44,35.45,35.42,35.43,59518.84299819219,19.1802,19.1856,19.1694,19.1748,59518.843
2010-12-30 12:30:00,35.43,35.43,35.4,35.4,11681.268251981644,19.1748,19.1748,19.1586,19.1586,11681.2683
2010-12-30 12:35:00,35.41,35.43,35.4,35.42,5006.257822277848,19.164,19.1748,19.1586,19.1694,5006.2578
2010-12-30 12:40:00,35.42,35.46,35.42,35.44,10429.703796412185,19.1694,19.191,19.1694,19.1802,10429.7038
2010-12-30 12:45:00,35.44,35.47,35.44,35.46,10151.578361841192,19.1802,19.1965,19.1802,19.191,10151.5784
2010-12-30 12:50:00,35.45,35.45,35.41,35.43,35043.80475594493,19.1856,19.1856,19.164,19.1748,35043.8048
2010-12-30 12:55:00,35.43,35.44,35.42,35.44,6675.010429703797,19.1748,19.1802,19.1694,19.1802,6675.0104
2010-12-30 13:00:00,35.44,35.44,35.4,35.42,25865.66541510221,19.1802,19.1802,19.1586,19.1694,25865.6654
2010-12-30 13:05:00,35.42,35.44,35.42,35.42,4032.818801279377,19.1694,19.1802,19.1694,19.1694,4032.8188
2010-12-30 13:10:00,35.42,35.44,35.42,35.44,8900.01390627173,19.1694,19.1802,19.1694,19.1802,8900.0139
2010-12-30 13:15:00,35.43,35.47,35.43,35.46,10707.829230983174,19.1748,19.1965,19.1748,19.191,10707.8292
2010-12-30 13:20:00,35.46,35.47,35.45,35.46,5006.257822277848,19.191,19.1965,19.1856,19.191,5006.2578
2010-12-30 13:25:00,35.46,35.47,35.44,35.44,10568.76651369768,19.191,19.1965,19.1802,19.1802,10568.7665
2010-12-30 13:30:00,35.44,35.47,35.44,35.44,12654.707272980117,19.1802,19.1965,19.1802,19.1802,12654.7073
2010-12-30 13:35:00,35.44,35.47,35.43,35.47,11959.393686552636,19.1802,19.1965,19.1748,19.1965,11959.3937
2010-12-30 13:40:00,35.47,35.47,35.44,35.47,5840.634125990822,19.1965,19.1965,19.1802,19.1965,5840.6341
2010-12-30 13:45:00,35.47,35.47,35.46,35.46,7231.26129884578,19.1965,19.1965,19.191,19.191,7231.2613
2010-12-30 13:50:00,35.46,35.47,35.43,35.44,10012.515644555697,19.191,19.1965,19.1748,19.1802,10012.5156
2010-12-30 13:55:00,35.44,35.45,35.44,35.44,9595.327492699207,19.1802,19.1856,19.1802,19.1802,9595.3275
2010-12-30 14:00:00,35.44,35.46,35.44,35.44,33235.98943123349,19.1802,19.191,19.1802,19.1802,33235.9894
2010-12-30 14:05:00,35.44,35.44,35.42,35.44,18356.27868168544,19.1802,19.1802,19.1694,19.1802,18356.2787
2010-12-30 14:10:00,35.44,35.47,35.43,35.47,14462.52259769156,19.1802,19.1965,19.1748,19.1965,14462.5226
2010-12-30 14:15:00,35.47,35.47,35.46,35.46,4589.069670421361,19.1965,19.1965,19.191,19.191,4589.0697
2010-12-30 14:20:00,35.47,35.47,35.46,35.47,7370.324016131276,19.1965,19.1965,19.191,19.1965,7370.324
2010-12-30 14:25:00,35.47,35.5,35.47,35.47,20164.09400639689,19.1965,19.2127,19.1965,19.1965,20164.094
2010-12-30 14:30:00,35.47,35.52,35.47,35.52,18495.341398970937,19.1965,19.2235,19.1965,19.2235,18495.3414
2010-12-30 14:35:00,35.52,35.52,35.5,35.52,13906.271728549576,19.2235,19.2235,19.2127,19.2235,13906.2717
2010-12-30 14:40:00,35.52,35.52,35.52,35.52,7648.449450702267,19.2235,19.2235,19.2235,19.2235,7648.4495
2010-12-30 14:45:00,35.52,35.52,35.52,35.52,7370.324016131276,19.2235,19.2235,19.2235,19.2235,7370.324
2010-12-30 14:50:00,35.52,35.52,35.48,35.48,25031.28911138924,19.2235,19.2235,19.2019,19.2019,25031.2891
2010-12-30 14:55:00,35.48,35.51,35.47,35.5,24057.85009039077,19.2019,19.2181,19.1965,19.2127,24057.8501
2010-12-30 15:00:00,35.5,35.51,35.48,35.49,12237.519121123629,19.2127,19.2181,19.2019,19.2073,12237.5191
2010-12-30 15:05:00,35.49,35.49,35.46,35.47,14045.334445835071,19.2073,19.2073,19.191,19.1965,14045.3344
2010-12-30 15:10:00,35.47,35.47,35.47,35.47,18356.27868168544,19.1965,19.1965,19.1965,19.1965,18356.2787
2010-12-30 15:15:00,35.47,35.49,35.45,35.47,38242.24725351133,19.1965,19.2073,19.1856,19.1965,38242.2473
2010-12-30 15:20:00,35.47,35.49,35.46,35.49,16548.463356973996,19.1965,19.2073,19.191,19.2073,16548.4634
2010-12-30 15:25:00,35.49,35.53,35.48,35.52,23362.53650396329,19.2073,19.2289,19.2019,19.2235,23362.5365
2010-12-30 15:30:00,35.52,35.52,35.49,35.5,27256.29258795717,19.2235,19.2235,19.2073,19.2127,27256.2926
2010-12-30 15:35:00,35.5,35.52,35.49,35.52,28646.91976081213,19.2127,19.2235,19.2073,19.2235,28646.9198
2010-12-30 15:40:00,35.52,35.55,35.52,35.53,30871.923237380062,19.2235,19.2398,19.2235,19.2289,30871.9232
2010-12-30 15:45:00,35.53,35.54,35.47,35.49,68279.79418717843,19.2289,19.2343,19.1965,19.2073,68279.7942
2010-12-30 15:50:00,35.49,35.49,35.47,35.48,38242.24725351133,19.2073,19.2073,19.1965,19.2019,38242.2473
2010-12-30 15:55:00,35.47,35.48,35.47,35.47,71200.11125017384,19.1965,19.2019,19.1965,19.1965,71200.1113
2010-12-31 09:30:00,35.37,35.53,35.36,35.39,29898.484216381592,19.1423,19.2289,19.1369,19.1532,29898.4842
2010-12-31 09:35:00,35.39,35.44,35.34,35.44,12376.581838409124,19.1532,19.1802,19.1261,19.1802,12376.5818
2010-12-31 09:40:00,35.38,35.4,35.31,35.32,24057.85009039077,19.1477,19.1586,19.1099,19.1153,24057.8501
2010-12-31 09:45:00,35.32,35.32,35.27,35.29,21554.721179251843,19.1153,19.1153,19.0882,19.099,21554.7212
2010-12-31 09:50:00,35.31,35.36,35.29,35.29,19190.65498539841,19.1099,19.1369,19.099,19.099,19190.655
2010-12-31 09:55:00,35.29,35.29,35.26,35.26,33235.98943123349,19.099,19.099,19.0828,19.0828,33235.9894
2010-12-31 10:00:00,35.25,35.26,35.25,35.26,10985.954665554164,19.0774,19.0828,19.0774,19.0828,10985.9547
2010-12-31 10:05:00,35.26,35.29,35.25,35.29,24475.03824224725,19.0828,19.099,19.0774,19.099,24475.0382
2010-12-31 10:10:00,35.29,35.32,35.29,35.32,10290.641079126686,19.099,19.1153,19.099,19.1153,10290.6411
2010-12-31 10:15:00,35.33,35.34,35.29,35.31,8204.70031984425,19.1207,19.1261,19.099,19.1099,8204.7003
2010-12-31 10:20:00,35.31,35.32,35.28,35.31,10568.76651369768,19.1099,19.1153,19.0936,19.1099,10568.7665
2010-12-31 10:25:00,35.32,35.34,35.32,35.33,6118.7595605618135,19.1153,19.1261,19.1153,19.1207,6118.7596
2010-12-31 10:30:00,35.34,35.34,35.31,35.34,22110.97204839383,19.1261,19.1261,19.1099,19.1261,22110.972
2010-12-31 10:35:00,35.34,35.37,35.32,35.37,46168.8221387846,19.1261,19.1423,19.1153,19.1423,46168.8221
2010-12-31 10:40:00,35.37,35.39,35.35,35.39,13906.271728549576,19.1423,19.1532,19.1315,19.1532,13906.2717
2010-12-31 10:45:00,35.39,35.42,35.39,35.41,4450.006953135865,19.1532,19.1694,19.1532,19.164,4450.007
2010-12-31 10:50:00,35.41,35.44,35.4,35.43,9456.264775413712,19.164,19.1802,19.1586,19.1748,9456.2648
2010-12-31 10:55:00,35.42,35.44,35.42,35.42,10290.641079126686,19.1694,19.1802,19.1694,19.1694,10290.6411
2010-12-31 11:00:00,35.43,35.47,35.43,35.47,13350.020859407594,19.1748,19.1965,19.1748,19.1965,13350.0209
2010-12-31 11:05:00,35.46,35.46,35.42,35.42,7787.512167987763,19.191,19.191,19.1694,19.1694,7787.5122
2010-12-31 11:10:00,35.42,35.43,35.42,35.42,4728.132387706856,19.1694,19.1748,19.1694,19.1694,4728.1324
2010-12-31 11:15:00,35.42,35.44,35.42,35.42,10568.76651369768,19.1694,19.1802,19.1694,19.1694,10568.7665
2010-12-31 11:20:00,35.42,35.43,35.41,35.42,13906.271728549576,19.1694,19.1748,19.164,19.1694,13906.2717
2010-12-31 11:25:00,35.42,35.42,35.4,35.41,14879.710749548049,19.1694,19.1694,19.1586,19.164,14879.7107
2010-12-31 11:30:00,35.4,35.42,35.4,35.42,7370.324016131276,19.1586,19.1694,19.1586,19.1694,7370.324
2010-12-31 11:35:00,35.42,35.42,35.4,35.41,8343.763037129745,19.1694,19.1694,19.1586,19.164,8343.763
2010-12-31 11:40:00,35.41,35.41,35.37,35.38,11820.33096926714,19.164,19.164,19.1423,19.1477,11820.331
2010-12-31 11:45:00,35.38,35.39,35.36,35.37,12793.769990265611,19.1477,19.1532,19.1369,19.1423,12793.77
2010-12-31 11:50:00,35.37,35.37,35.36,35.37,2642.19162842442,19.1423,19.1423,19.1369,19.1423,2642.1916
2010-12-31 11:55:00,35.37,35.39,35.36,35.39,11542.20553469615,19.1423,19.1532,19.1369,19.1532,11542.2055
2010-12-31 12:00:00,35.39,35.41,35.38,35.41,11125.017382839662,19.1532,19.164,19.1477,19.164,11125.0174
2010-12-31 12:05:00,35.41,35.42,35.39,35.39,14879.710749548049,19.164,19.1694,19.1532,19.1532,14879.7107
2010-12-31 12:10:00,35.39,35.41,35.39,35.4,4171.881518564873,19.1532,19.164,19.1532,19.1586,4171.8815
2010-12-31 12:15:00,35.4,35.41,35.39,35.4,5423.445974134335,19.1586,19.164,19.1532,19.1586,5423.446
2010-12-31 12:20:00,35.4,35.4,35.39,35.39,12376.581838409124,19.1586,19.1586,19.1532,19.1532,12376.5818
2010-12-31 12:25:00,35.39,35.4,35.39,35.39,3893.7560839938815,19.1532,19.1586,19.1532,19.1532,3893.7561
2010-12-31 12:30:00,35.4,35.41,35.39,35.4,27951.60617438465,19.1586,19.164,19.1532,19.1586,27951.6062
2010-12-31 12:35:00,35.41,35.41,35.39,35.39,6535.947712418301,19.164,19.164,19.1532,19.1532,6535.9477
2010-12-31 12:40:00,35.38,35.39,35.34,35.34,14323.459880406064,19.1477,19.1532,19.1261,19.1261,14323.4599
2010-12-31 12:45:00,35.34,35.34,35.33,35.34,83854.81852315395,19.1261,19.1261,19.1207,19.1261,83854.8185
2010-12-31 12:50:00,35.35,35.37,35.34,35.36,12654.707272980117,19.1315,19.1423,19.1261,19.1369,12654.7073
2010-12-31 12:55:00,35.36,35.36,35.34,35.35,13210.958142122096,19.1369,19.1369,19.1261,19.1315,13210.9581
2010-12-31 13:00:00,35.35,35.36,35.32,35.33,33653.17758308998,19.1315,19.1369,19.1153,19.1207,33653.1776
2010-12-31 13:05:00,35.34,35.37,35.34,35.37,13350.020859407594,19.1261,19.1423,19.1261,19.1423,13350.0209
2010-12-31 13:10:00,35.36,35.37,35.36,35.37,23223.4737866778,19.1369,19.1423,19.1369,19.1423,23223.4738
2010-12-31 13:15:00,35.38,35.38,35.37,35.38,12793.769990265611,19.1477,19.1477,19.1423,19.1477,12793.77
2010-12-31 13:20:00,35.38,35.38,35.37,35.37,1946.8780419969407,19.1477,19.1477,19.1423,19.1423,1946.878
2010-12-31 13:25:00,35.38,35.39,35.37,35.38,4450.006953135865,19.1477,19.1532,19.1423,19.1477,4450.007
2010-12-31 13:30:00,35.38,35.38,35.36,35.37,10985.954665554164,19.1477,19.1477,19.1369,19.1423,10985.9547
2010-12-31 13:35:00,35.37,35.38,35.37,35.37,8065.637602558754,19.1423,19.1477,19.1423,19.1423,8065.6376
2010-12-31 13:40:00,35.38,35.4,35.37,35.39,10151.578361841192,19.1477,19.1586,19.1423,19.1532,10151.5784
2010-12-31 13:45:00,35.39,35.39,35.36,35.37,13767.209011264082,19.1532,19.1532,19.1369,19.1423,13767.209
2010-12-31 13:50:00,35.37,35.38,35.35,35.38,7787.512167987763,19.1423,19.1477,19.1315,19.1477,7787.5122
2010-12-31 13:55:00,35.38,35.38,35.37,35.38,8760.951188986233,19.1477,19.1477,19.1423,19.1477,8760.9512
2010-12-31 14:00:00,35.38,35.38,35.35,35.36,11264.080100125157,19.1477,19.1477,19.1315,19.1369,11264.0801
2010-12-31 14:05:00,35.35,35.37,35.35,35.36,8065.637602558754,19.1315,19.1423,19.1315,19.1369,8065.6376
2010-12-31 14:10:00,35.35,35.35,35.34,35.35,3059.3797802809067,19.1315,19.1315,19.1261,19.1315,3059.3798
2010-12-31 14:15:00,35.35,35.35,35.33,35.34,10568.76651369768,19.1315,19.1315,19.1207,19.1261,10568.7665
2010-12-31 14:20:00,35.33,35.34,35.32,35.33,9873.4529272702,19.1207,19.1261,19.1153,19.1207,9873.4529
2010-12-31 14:25:00,35.33,35.35,35.32,35.32,16548.463356973996,19.1207,19.1315,19.1153,19.1153,16548.4634
2010-12-31 14:30:00,35.32,35.33,35.31,35.33,15018.773466833543,19.1153,19.1207,19.1099,19.1207,15018.7735
2010-12-31 14:35:00,35.33,35.34,35.33,35.34,6118.7595605618135,19.1207,19.1261,19.1207,19.1261,6118.7596
2010-12-31 14:40:00,35.34,35.34,35.32,35.32,12654.707272980117,19.1261,19.1261,19.1153,19.1153,12654.7073
2010-12-31 14:45:00,35.32,35.33,35.32,35.33,35739.118342372414,19.1153,19.1207,19.1153,19.1207,35739.1183
2010-12-31 14:50:00,35.33,35.33,35.29,35.3,15435.961618690031,19.1207,19.1207,19.099,19.1045,15435.9616
2010-12-31 14:55:00,35.31,35.32,35.29,35.3,14601.585314977056,19.1099,19.1153,19.099,19.1045,14601.5853
2010-12-31 15:00:00,35.3,35.31,35.29,35.3,13767.209011264082,19.1045,19.1099,19.099,19.1045,13767.209
2010-12-31 15:05:00,35.3,35.3,35.29,35.3,6675.010429703797,19.1045,19.1045,19.099,19.1045,6675.0104
2010-12-31 15:10:00,35.29,35.3,35.29,35.29,17800.02781254346,19.099,19.1045,19.099,19.099,17800.0278
2010-12-31 15:15:00,35.29,35.32,35.29,35.31,9178.13934084272,19.099,19.1153,19.099,19.1099,9178.1393
2010-12-31 15:20:00,35.31,35.33,35.31,35.33,11959.393686552636,19.1099,19.1207,19.1099,19.1207,11959.3937
2010-12-31 15:25:00,35.33,35.33,35.32,35.33,12098.456403838132,19.1207,19.1207,19.1153,19.1207,12098.4564
2010-12-31 15:30:00,35.32,35.34,35.32,35.32,20581.28215825337,19.1153,19.1261,19.1153,19.1153,20581.2822
2010-12-31 15:35:00,35.32,35.34,35.32,35.34,29203.17062995411,19.1153,19.1261,19.1153,19.1261,29203.1706
2010-12-31 15:40:00,35.34,35.36,35.33,35.34,42275.06605479072,19.1261,19.1369,19.1207,19.1261,42275.0661
2010-12-31 15:45:00,35.34,35.34,35.26,35.27,58545.40397719372,19.1261,19.1261,19.0828,19.0882,58545.404
2010-12-31 15:50:00,35.27,35.29,35.25,35.28,53956.33430677236,19.0882,19.099,19.0774,19.0936,53956.3343
2010-12-31 15:55:00,35.27,35.29,35.27,35.29,141983.03434849117,19.0882,19.099,19.0882,19.099,141983.0343
2011-01-03 09:30:00,35.45,35.6,35.44,35.6,130997.079682937,19.1856,19.2668,19.1802,19.2668,130997.0797
2011-01-03 09:35:00,35.6,35.6,35.57,35.58,42136.003337505215,19.2668,19.2668,19.2506,19.256,42136.0033
2011-01-03 09:40:00,35.57,35.58,35.51,35.52,59101.6548463357,19.2506,19.256,19.2181,19.2235,59101.6548
2011-01-03 09:45:00,35.52,35.53,35.46,35.51,95257.9613405646,19.2235,19.2289,19.191,19.2181,95257.9613
2011-01-03 09:50:00,35.51,35.52,35.49,35.49,36156.3064942289,19.2181,19.2235,19.2073,19.2073,36156.3065
2011-01-03 09:55:00,35.5,35.5,35.45,35.46,44082.88137950216,19.2127,19.2127,19.1856,19.191,44082.8814
2011-01-03 10:00:00,35.46,35.46,35.37,35.42,60631.34473647615,19.191,19.191,19.1423,19.1694,60631.3447
2011-01-03 10:05:00,35.42,35.43,35.39,35.42,84828.25754415242,19.1694,19.1748,19.1532,19.1694,84828.2575
2011-01-03 10:10:00,35.42,35.46,35.41,35.42,63134.47364761508,19.1694,19.191,19.164,19.1694,63134.4736
2011-01-03 10:15:00,35.43,35.48,35.41,35.41,125851.75914337368,19.1748,19.2019,19.164,19.164,125851.7591
2011-01-03 10:20:00,35.42,35.44,35.35,35.38,156306.49422889724,19.1694,19.1802,19.1315,19.1477,156306.4942
2011-01-03 10:25:00,35.38,35.4,35.37,35.39,40884.43888193576,19.1477,19.1586,19.1423,19.1532,40884.4389
2011-01-03 10:30:00,35.39,35.39,35.37,35.37,21554.721179251843,19.1532,19.1532,19.1423,19.1423,21554.7212
2011-01-03 10:35:00,35.37,35.39,35.37,35.38,25309.41454596023,19.1423,19.1532,19.1423,19.1477,25309.4145
2011-01-03 10:40:00,35.38,35.41,35.38,35.39,43387.56779307468,19.1477,19.164,19.1477,19.1532,43387.5678
2011-01-03 10:45:00,35.38,35.49,35.37,35.47,183423.7240995689,19.1477,19.2073,19.1423,19.1965,183423.7241
2011-01-03 10:50:00,35.47,35.51,35.47,35.49,27256.29258795717,19.1965,19.2181,19.1965,19.2073,27256.2926
2011-01-03 10:55:00,35.49,35.51,35.42,35.45,61326.65832290363,19.2073,19.2181,19.1694,19.1856,61326.6583
2011-01-03 11:00:00,35.46,35.48,35.42,35.42,48950.07648449451,19.191,19.2019,19.1694,19.1694,48950.0765
2011-01-03 11:05:00,35.42,35.44,35.41,35.43,20998.47031010986,19.1694,19.1802,19.164,19.1748,20998.4703
2011-01-03 11:10:00,35.43,35.43,35.39,35.41,27534.418022528163,19.1748,19.1748,19.1532,19.164,27534.418
2011-01-03 11:15:00,35.41,35.41,35.37,35.37,31010.98595466556,19.164,19.164,19.1423,19.1423,31010.986
2011-01-03 11:20:00,35.38,35.39,35.37,35.39,51870.39354748992,19.1477,19.1532,19.1423,19.1532,51870.3935
2011-01-03 11:25:00,35.38,35.39,35.36,35.38,56737.58865248227,19.1477,19.1532,19.1369,19.1477,56737.5887
2011-01-03 11:30:00,35.38,35.38,35.32,35.32,97482.96481713254,19.1477,19.1477,19.1153,19.1153,97482.9648
2011-01-03 11:35:00,35.32,35.37,35.29,35.37,76206.36907245168,19.1153,19.1423,19.099,19.1423,76206.3691
2011-01-03 11:40:00,35.37,35.38,35.29,35.31,46168.8221387846,19.1423,19.1477,19.099,19.1099,46168.8221
2011-01-03 11:45:00,35.31,35.34,35.31,35.32,41857.87790293423,19.1099,19.1261,19.1099,19.1153,41857.8779
2011-01-03 11:50:00,35.32,35.36,35.32,35.36,39493.8117090808,19.1153,19.1369,19.1153,19.1369,39493.8117
2011-01-03 11:55:00,35.36,35.37,35.35,35.37,18912.529550827425,19.1369,19.1423,19.1315,19.1423,18912.5296
2011-01-03 12:00:00,35.37,35.38,35.36,35.38,30871.923237380062,19.1423,19.1477,19.1369,19.1477,30871.9232
2011-01-03 12:05:00,35.38,35.39,35.36,35.37,47976.63746349604,19.1477,19.1532,19.1369,19.1423,47976.6375
2011-01-03 12:10:00,35.37,35.37,35.37,35.37,13489.08357669309,19.1423,19.1423,19.1423,19.1423,13489.0836
2011-01-03 12:15:00,35.37,35.37,35.37,35.37,19607.843137254906,19.1423,19.1423,19.1423,19.1423,19607.8431
2011-01-03 12:20:00,35.37,35.38,35.34,35.38,50479.76637463496,19.1423,19.1477,19.1261,19.1477,50479.7664
2011-01-03 12:25:00,35.37,35.38,35.34,35.36,31845.362258378533,19.1423,19.1477,19.1261,19.1369,31845.3623
2011-01-03 12:30:00,35.36,35.37,35.34,35.36,26839.104436100683,19.1369,19.1423,19.1261,19.1369,26839.1044
2011-01-03 12:35:00,35.36,35.37,35.35,35.37,18912.529550827425,19.1369,19.1423,19.1315,19.1423,18912.5296
2011-01-03 12:40:00,35.37,35.37,35.34,35.36,25448.477263245724,19.1423,19.1423,19.1261,19.1369,25448.4773
2011-01-03 12:45:00,35.37,35.37,35.36,35.37,12932.832707551106,19.1423,19.1423,19.1369,19.1423,12932.8327
2011-01-03 12:50:00,35.36,35.36,35.32,35.33,36156.3064942289,19.1369,19.1369,19.1153,19.1207,36156.3065
2011-01-03 12:55:00,35.32,35.33,35.29,35.31,27534.418022528163,19.1153,19.1207,19.099,19.1099,27534.418
2011-01-03 13:00:00,35.31,35.36,35.31,35.36,18356.27868168544,19.1099,19.1369,19.1099,19.1369,18356.2787
2011-01-03 13:05:00,35.36,35.36,35.33,35.34,36017.243776943404,19.1369,19.1369,19.1207,19.1261,36017.2438
2011-01-03 13:10:00,35.34,35.36,35.34,35.36,33792.24030037547,19.1261,19.1369,19.1261,19.1369,33792.2403
2011-01-03 13:15:00,35.36,35.37,35.34,35.35,16965.651508830484,19.1369,19.1423,19.1261,19.1315,16965.6515
2011-01-03 13:20:00,35.35,35.35,35.34,35.35,9873.4529272702,19.1315,19.1315,19.1261,19.1315,9873.4529
2011-01-03 13:25:00,35.34,35.35,35.34,35.34,10985.954665554164,19.1261,19.1315,19.1261,19.1261,10985.9547
2011-01-03 13:30:00,35.34,35.34,35.32,35.33,19607.843137254906,19.1261,19.1261,19.1153,19.1207,19607.8431
2011-01-03 13:35:00,35.33,35.36,35.32,35.36,20859.40759282437,19.1207,19.1369,19.1153,19.1369,20859.4076
2011-01-03 13:40:00,35.36,35.36,35.34,35.36,54512.58517591434,19.1369,19.1369,19.1261,19.1369,54512.5852
2011-01-03 13:45:00,35.36,35.36,35.35,35.36,17521.902377972467,19.1369,19.1369,19.1315,19.1369,17521.9024
2011-01-03 13:50:00,35.36,35.36,35.34,35.35,30176.60965095258,19.1369,19.1369,19.1261,19.1315,30176.6097
2011-01-03 13:55:00,35.36,35.36,35.34,35.35,21554.721179251843,19.1369,19.1369,19.1261,19.1315,21554.7212
2011-01-03 14:00:00,35.35,35.4,35.34,35.4,112084.5501321096,19.1315,19.1586,19.1261,19.1586,112084.5501
2011-01-03 14:05:00,35.39,35.42,35.37,35.42,61187.59560561814,19.1532,19.1694,19.1423,19.1694,61187.5956
2011-01-03 14:10:00,35.42,35.42,35.37,35.38,20720.34487553887,19.1694,19.1694,19.1423,19.1477,20720.3449
2011-01-03 14:15:00,35.38,35.38,35.33,35.34,48950.07648449451,19.1477,19.1477,19.1207,19.1261,48950.0765
2011-01-03 14:20:00,35.34,35.36,35.32,35.34,24753.163676818247,19.1261,19.1369,19.1153,19.1261,24753.1637
2011-01-03 14:25:00,35.33,35.33,35.29,35.29,62717.2854957586,19.1207,19.1207,19.099,19.099,62717.2855
2011-01-03 14:30:00,35.29,35.29,35.26,35.26,43943.81866221666,19.099,19.099,19.0828,19.0828,43943.8187
2011-01-03 14:35:00,35.26,35.27,35.23,35.24,142400.22250034768,19.0828,19.0882,19.0666,19.072,142400.2225
2011-01-03 14:40:00,35.24,35.26,35.22,35.24,170908.0795438743,19.072,19.0828,19.0612,19.072,170908.0795
2011-01-03 14:45:00,35.26,35.33,35.26,35.33,28229.73160895564,19.0828,19.1207,19.0828,19.1207,28229.7316
2011-01-03 14:50:00,35.32,35.33,35.29,35.32,33235.98943123349,19.1153,19.1207,19.099,19.1153,33235.9894
2011-01-03 14:55:00,35.32,35.35,35.31,35.34,35600.05562508692,19.1153,19.1315,19.1099,19.1261,35600.0556
2011-01-03 15:00:00,35.34,35.34,35.33,35.33,10012.515644555697,19.1261,19.1261,19.1207,19.1207,10012.5156
2011-01-03 15:05:00,35.33,35.34,35.31,35.33,59518.84299819219,19.1207,19.1261,19.1099,19.1207,59518.843
2011-01-03 15:10:00,35.32,35.33,35.29,35.32,61882.90919204562,19.1153,19.1207,19.099,19.1153,61882.9092
2011-01-03 15:15:00,35.32,35.32,35.29,35.31,51175.079961062445,19.1153,19.1153,19.099,19.1099,51175.08
2011-01-03 15:20:00,35.31,35.31,35.26,35.26,55903.2123487693,19.1099,19.1099,19.0828,19.0828,55903.2123
2011-01-03 15:25:00,35.26,35.32,35.26,35.29,63690.724516757065,19.0828,19.1153,19.0828,19.099,63690.7245
2011-01-03 15:30:00,35.29,35.32,35.29,35.31,58823.52941176471,19.099,19.1153,19.099,19.1099,58823.5294
2011-01-03 15:35:00,35.3,35.32,35.27,35.28,104992.35155054933,19.1045,19.1153,19.0882,19.0936,104992.3516
2011-01-03 15:40:00,35.27,35.29,35.26,35.28,52704.769851202895,19.0882,19.099,19.0828,19.0936,52704.7699
2011-01-03 15:45:00,35.28,35.32,35.28,35.31,149631.48379919346,19.0936,19.1153,19.0936,19.1099,149631.4838
2011-01-03 15:50:00,35.3,35.32,35.26,35.3,163398.69281045752,19.1045,19.1153,19.0828,19.1045,163398.6928
2011-01-03 15:55:00,35.3,35.32,35.29,35.29,253372.2708941733,19.1045,19.1153,19.099,19.099,253372.2709
2011-01-04 09:30:00,35.29,35.31,35.06,35.08,118898.62327909889,19.099,19.1099,18.9746,18.9854,118898.6233
2011-01-04 09:35:00,35.08,35.17,35.08,35.16,49645.39007092199,18.9854,19.0341,18.9854,19.0287,49645.3901
2011-01-04 09:40:00,35.16,35.18,35.02,35.03,86079.82199972188,19.0287,19.0395,18.9529,18.9583,86079.822
2011-01-04 09:45:00,35.03,35.08,34.98,35.06,85662.63384786539,18.9583,18.9854,18.9313,18.9746,85662.6338
2011-01-04 09:50:00,35.06,35.1,35.01,35.03,71895.42483660132,18.9746,18.9962,18.9475,18.9583,71895.4248
2011-01-04 09:55:00,35.03,35.05,35.01,35.01,47003.19844249757,18.9583,18.9692,18.9475,18.9475,47003.1984
2011-01-04 10:00:00,35.01,35.03,34.88,34.91,80378.25059101655,18.9475,18.9583,18.8771,18.8934,80378.2506
2011-01-04 10:05:00,34.92,34.93,34.85,34.86,83159.50493672647,18.8988,18.9042,18.8609,18.8663,83159.5049
2011-01-04 10:10:00,34.87,34.94,34.85,34.91,80517.31330830205,18.8717,18.9096,18.8609,18.8934,80517.3133
2011-01-04 10:15:00,34.91,34.91,34.88,34.88,41301.62703379225,18.8934,18.8934,18.8771,18.8771,41301.627
2011-01-04 10:20:00,34.88,34.93,34.88,34.92,97622.02753441804,18.8771,18.9042,18.8771,18.8988,97622.0275
2011-01-04 10:25:00,34.91,34.93,34.9,34.91,50896.95452649145,18.8934,18.9042,18.888,18.8934,50896.9545
2011-01-04 10:30:00,34.92,34.93,34.9,34.91,61604.78375747462,18.8988,18.9042,18.888,18.8934,61604.7838
2011-01-04 10:35:00,34.9,34.93,34.9,34.91,40328.18801279378,18.888,18.9042,18.888,18.8934,40328.188
2011-01-04 10:40:00,34.91,34.91,34.88,34.89,42136.003337505215,18.8934,18.8934,18.8771,18.8826,42136.0033
2011-01-04 10:45:00,34.89,34.89,34.88,34.88,39910.999860937285,18.8826,18.8826,18.8771,18.8771,39910.9999
2011-01-04 10:50:00,34.88,34.88,34.8,34.8,115839.24349881796,18.8771,18.8771,18.8339,18.8339,115839.2435
2011-01-04 10:55:00,34.8,34.81,34.73,34.73,87331.38645529134,18.8339,18.8393,18.796,18.796,87331.3865
2011-01-04 11:00:00,34.73,34.8,34.73,34.78,50201.640940063975,18.796,18.8339,18.796,18.823,50201.6409
2011-01-04 11:05:00,34.78,34.79,34.67,34.67,75650.1182033097,18.823,18.8284,18.7635,18.7635,75650.1182
2011-01-04 11:10:00,34.67,34.76,34.66,34.74,54095.39702405786,18.7635,18.8122,18.7581,18.8014,54095.397
2011-01-04 11:15:00,34.74,34.78,34.73,34.78,55764.1496314838,18.8014,18.823,18.796,18.823,55764.1496
2011-01-04 11:20:00,34.77,34.77,34.73,34.76,59240.7175636212,18.8176,18.8176,18.796,18.8122,59240.7176
2011-01-04 11:25:00,34.75,34.75,34.69,34.69,30732.860520094564,18.8068,18.8068,18.7743,18.7743,30732.8605
2011-01-04 11:30:00,34.7,34.73,34.68,34.72,50618.82909192046,18.7797,18.796,18.7689,18.7906,50618.8291
2011-01-04 11:35:00,34.72,34.78,34.72,34.77,36434.431928799895,18.7906,18.823,18.7906,18.8176,36434.4319
2011-01-04 11:40:00,34.76,34.77,34.73,34.73,43804.75594493117,18.8122,18.8176,18.796,18.796,43804.7559
2011-01-04 11:45:00,34.73,34.73,34.66,34.68,40745.37616465026,18.796,18.796,18.7581,18.7689,40745.3762
2011-01-04 11:50:00,34.67,34.68,34.65,34.68,33096.92671394799,18.7635,18.7689,18.7527,18.7689,33096.9267
2011-01-04 11:55:00,34.68,34.69,34.62,34.62,62856.34821304409,18.7689,18.7743,18.7364,18.7364,62856.3482
2011-01-04 12:00:00,34.62,34.64,34.61,34.62,55068.83604505633,18.7364,18.7473,18.731,18.7364,55068.836
2011-01-04 12:05:00,34.62,34.62,34.53,34.53,65776.6652760395,18.7364,18.7364,18.6877,18.6877,65776.6653
2011-01-04 12:10:00,34.53,34.57,34.49,34.52,152273.67542761785,18.6877,18.7094,18.6661,18.6823,152273.6754
2011-01-04 12:15:00,34.52,34.52,34.48,34.48,52982.89528577389,18.6823,18.6823,18.6607,18.6607,52982.8953
2011-01-04 12:20:00,34.49,34.52,34.44,34.46,59936.03115004868,18.6661,18.6823,18.639,18.6498,59936.0312
2011-01-04 12:25:00,34.45,34.46,34.42,34.44,55625.08691419831,18.6444,18.6498,18.6282,18.639,55625.0869
2011-01-04 12:30:00,34.44,34.46,34.4,34.41,105826.72785426228,18.639,18.6498,18.6174,18.6228,105826.7279
2011-01-04 12:35:00,34.4,34.47,34.37,34.42,74537.61646502573,18.6174,18.6553,18.6011,18.6282,74537.6165
2011-01-04 12:40:00,34.42,34.42,34.37,34.38,45612.57126964261,18.6282,18.6282,18.6011,18.6065,45612.5713
2011-01-04 12:45:00,34.38,34.4,34.35,34.39,72312.6129884578,18.6065,18.6174,18.5903,18.612,72312.613
2011-01-04 12:50:00,34.39,34.44,34.39,34.41,61465.72104018913,18.612,18.639,18.612,18.6228,61465.721
2011-01-04 12:55:00,34.41,34.42,34.4,34.42,26004.72813238771,18.6228,18.6282,18.6174,18.6282,26004.7281
2011-01-04 13:00:00,34.42,34.47,34.42,34.45,85106.38297872341,18.6282,18.6553,18.6282,18.6444,85106.383
2011-01-04 13:05:00,34.44,34.44,34.43,34.43,29064.107912668616,18.639,18.639,18.6336,18.6336,29064.1079
2011-01-04 13:10:00,34.44,34.45,34.43,34.44,80378.25059101655,18.639,18.6444,18.6336,18.639,80378.2506
2011-01-04 13:15:00,34.44,34.45,34.42,34.42,101098.59546655545,18.639,18.6444,18.6282,18.6282,101098.5955
2011-01-04 13:20:00,34.43,34.44,34.42,34.43,37268.80823251286,18.6336,18.639,18.6282,18.6336,37268.8082
2011-01-04 13:25:00,34.42,34.43,34.42,34.43,24614.100959532752,18.6282,18.6336,18.6282,18.6336,24614.101
2011-01-04 13:30:00,34.43,34.45,34.43,34.44,56320.40050062579,18.6336,18.6444,18.6336,18.639,56320.4005
2011-01-04 13:35:00,34.44,34.5,34.44,34.5,53678.208872201365,18.639,18.6715,18.639,18.6715,53678.2089
2011-01-04 13:40:00,34.5,34.5,34.47,34.47,26839.104436100683,18.6715,18.6715,18.6553,18.6553,26839.1044
2011-01-04 13:45:00,34.47,34.5,34.46,34.47,47003.19844249757,18.6553,18.6715,18.6498,18.6553,47003.1984
2011-01-04 13:50:00,34.46,34.47,34.44,34.46,29620.3587818106,18.6498,18.6553,18.639,18.6498,29620.3588
2011-01-04 13:55:00,34.45,34.45,34.42,34.42,31984.424975664027,18.6444,18.6444,18.6282,18.6282,31984.425
2011-01-04 14:00:00,34.42,34.45,34.42,34.44,64386.03810318454,18.6282,18.6444,18.6282,18.639,64386.0381
2011-01-04 14:05:00,34.44,34.47,34.43,34.44,89139.20178000278,18.639,18.6553,18.6336,18.639,89139.2018
2011-01-04 14:10:00,34.44,34.46,34.43,34.45,48671.95104992352,18.639,18.6498,18.6336,18.6444,48671.951
2011-01-04 14:15:00,34.45,34.47,34.43,34.47,44082.88137950216,18.6444,18.6553,18.6336,18.6553,44082.8814
2011-01-04 14:20:00,34.47,34.55,34.47,34.55,315811.4309553609,18.6553,18.6985,18.6553,18.6985,315811.431
2011-01-04 14:25:00,34.55,34.6,34.55,34.58,73564.17744402726,18.6985,18.7256,18.6985,18.7148,73564.1774
2011-01-04 14:30:00,34.58,34.62,34.57,34.6,77457.93352802114,18.7148,18.7364,18.7094,18.7256,77457.9335
2011-01-04 14:35:00,34.6,34.6,34.57,34.57,60075.09386733417,18.7256,18.7256,18.7094,18.7094,60075.0939
2011-01-04 14:40:00,34.58,34.63,34.58,34.62,148936.17021276598,18.7148,18.7418,18.7148,18.7364,148936.1702
2011-01-04 14:45:00,34.62,34.64,34.62,34.62,70087.60951188987,18.7364,18.7473,18.7364,18.7364,70087.6095
2011-01-04 14:50:00,34.62,34.64,34.62,34.62,113197.05187039357,18.7364,18.7473,18.7364,18.7364,113197.0519
2011-01-04 14:55:00,34.62,34.63,34.61,34.62,105826.72785426228,18.7364,18.7418,18.731,18.7364,105826.7279
2011-01-04 15:00:00,34.62,34.62,34.6,34.62,152412.73814490336,18.7364,18.7364,18.7256,18.7364,152412.7381
2011-01-04 15:05:00,34.62,34.64,34.62,34.63,96787.65123070506,18.7364,18.7473,18.7364,18.7418,96787.6512
2011-01-04 15:10:00,34.63,34.64,34.62,34.63,61604.78375747462,18.7418,18.7473,18.7364,18.7418,61604.7838
2011-01-04 15:15:00,34.64,34.67,34.63,34.65,83715.75580586845,18.7473,18.7635,18.7418,18.7527,83715.7558
2011-01-04 15:20:00,34.65,34.67,34.62,34.66,202614.3790849673,18.7527,18.7635,18.7364,18.7581,202614.3791
2011-01-04 15:25:00,34.65,34.69,34.65,34.68,120567.37588652484,18.7527,18.7743,18.7527,18.7689,120567.3759
2011-01-04 15:30:00,34.68,34.68,34.64,34.65,138784.59185092477,18.7689,18.7689,18.7473,18.7527,138784.5919
2011-01-04 15:35:00,34.65,34.67,34.61,34.66,175219.02377972467,18.7527,18.7635,18.731,18.7581,175219.0238
2011-01-04 15:40:00,34.66,34.68,34.63,34.67,197190.933110833,18.7581,18.7689,18.7418,18.7635,197190.9331
2011-01-04 15:45:00,34.67,34.69,34.65,34.68,104297.03796412185,18.7635,18.7743,18.7527,18.7689,104297.038
2011-01-04 15:50:00,34.68,34.68,34.66,34.68,102628.28535669588,18.7689,18.7689,18.7581,18.7689,102628.2854
2011-01-04 15:55:00,34.68,34.78,34.68,34.75,585871.2279237937,18.7689,18.823,18.7689,18.8068,585871.2279
2011-01-05 09:30:00,34.61,34.72,34.54,34.57,86914.19830343485,18.731,18.7906,18.6931,18.7094,86914.1983
2011-01-05 09:35:00,34.56,34.62,34.52,34.54,42414.12877207621,18.704,18.7364,18.6823,18.6931,42414.1288
2011-01-05 09:40:00,34.55,34.67,34.55,34.58,96787.65123070506,18.6985,18.7635,18.6985,18.7148,96787.6512
2011-01-05 09:45:00,34.58,34.73,34.58,34.7,69670.42136003338,18.7148,18.796,18.7148,18.7797,69670.4214
2011-01-05 09:50:00,34.7,34.78,34.7,34.76,77736.05896259214,18.7797,18.823,18.7797,18.8122,77736.059
2011-01-05 09:55:00,34.77,34.78,34.7,34.7,56598.525935196776,18.8176,18.823,18.7797,18.7797,56598.5259
2011-01-05 10:00:00,34.7,34.75,34.67,34.75,92476.70699485469,18.7797,18.8068,18.7635,18.8068,92476.707
2011-01-05 10:05:00,34.75,34.8,34.75,34.8,49089.13920178001,18.8068,18.8339,18.8068,18.8339,49089.1392
2011-01-05 10:10:00,34.8,34.81,34.78,34.78,56737.58865248227,18.8339,18.8393,18.823,18.823,56737.5887
2011-01-05 10:15:00,34.78,34.83,34.77,34.81,67584.48060075095,18.823,18.8501,18.8176,18.8393,67584.4806
2011-01-05 10:20:00,34.82,34.84,34.78,34.79,80517.31330830205,18.8447,18.8555,18.823,18.8284,80517.3133
2011-01-05 10:25:00,34.79,34.8,34.75,34.75,163398.69281045752,18.8284,18.8339,18.8068,18.8068,163398.6928
2011-01-05 10:30:00,34.75,34.77,34.73,34.75,50340.70365734947,18.8068,18.8176,18.796,18.8068,50340.7037
2011-01-05 10:35:00,34.75,34.78,34.75,34.77,35878.18105965791,18.8068,18.823,18.8068,18.8176,35878.1811
2011-01-05 10:40:00,34.77,34.83,34.75,34.78,73981.36559588375,18.8176,18.8501,18.8068,18.823,73981.3656
2011-01-05 10:45:00,34.78,34.87,34.77,34.85,84828.25754415242,18.823,18.8717,18.8176,18.8609,84828.2575
2011-01-05 10:50:00,34.85,34.91,34.85,34.9,40189.12529550828,18.8609,18.8934,18.8609,18.888,40189.1253
2011-01-05 10:55:00,34.89,34.89,34.8,34.82,55346.96147962732,18.8826,18.8826,18.8339,18.8447,55346.9615
2011-01-05 11:00:00,34.81,34.83,34.8,34.81,47281.32387706856,18.8393,18.8501,18.8339,18.8393,47281.3239
2011-01-05 11:05:00,34.8,34.88,34.8,34.85,36851.62008065638,18.8339,18.8771,18.8339,18.8609,36851.6201
2011-01-05 11:10:00,34.87,34.87,34.79,34.8,29759.421499096094,18.8717,18.8717,18.8284,18.8339,29759.4215
2011-01-05 11:15:00,34.79,34.85,34.79,34.84,39632.874426366296,18.8284,18.8609,18.8284,18.8555,39632.8744
2011-01-05 11:20:00,34.83,34.93,34.83,34.93,32401.613127520515,18.8501,18.9042,18.8501,18.9042,32401.6131
2011-01-05 11:25:00,34.93,34.94,34.91,34.91,22945.3483521068,18.9042,18.9096,18.8934,18.8934,22945.3484
2011-01-05 11:30:00,34.91,34.98,34.91,34.96,41162.564316506745,18.8934,18.9313,18.8934,18.9204,41162.5643
2011-01-05 11:35:00,34.96,34.97,34.92,34.95,137533.0273953553,18.9204,18.9259,18.8988,18.915,137533.0274
2011-01-05 11:40:00,34.95,34.96,34.93,34.94,34070.36573494646,18.915,18.9204,18.9042,18.9096,34070.3657
2011-01-05 11:45:00,34.94,34.96,34.93,34.95,33375.05214851898,18.9096,18.9204,18.9042,18.915,33375.0521
2011-01-05 11:50:00,34.95,34.96,34.92,34.94,46307.88485607009,18.915,18.9204,18.8988,18.9096,46307.8849
2011-01-05 11:55:00,34.94,34.96,34.94,34.94,29342.23334723961,18.9096,18.9204,18.9096,18.9096,29342.2333
2011-01-05 12:00:00,34.93,34.96,34.92,34.95,41996.94062021972,18.9042,18.9204,18.8988,18.915,41996.9406
2011-01-05 12:05:00,34.96,35.0,34.95,34.98,92198.5815602837,18.9204,18.9421,18.915,18.9313,92198.5816
2011-01-05 12:10:00,34.98,35.03,34.98,35.01,52982.89528577389,18.9313,18.9583,18.9313,18.9475,52982.8953
2011-01-05 12:15:00,35.01,35.02,34.96,35.02,39771.93714365179,18.9475,18.9529,18.9204,18.9529,39771.9371
2011-01-05 12:20:00,35.02,35.08,35.02,35.07,55764.1496314838,18.9529,18.9854,18.9529,18.98,55764.1496
2011-01-05 12:25:00,35.07,35.08,35.06,35.07,39910.999860937285,18.98,18.9854,18.9746,18.98,39910.9999
2011-01-05 12:30:00,35.08,35.08,35.05,35.06,41579.75246836324,18.9854,18.9854,18.9692,18.9746,41579.7525
2011-01-05 12:35:00,35.06,35.08,35.04,35.05,89973.57808371577,18.9746,18.9854,18.9637,18.9692,89973.5781
2011-01-05 12:40:00,35.04,35.05,35.02,35.03,28229.73160895564,18.9637,18.9692,18.9529,18.9583,28229.7316
2011-01-05 12:45:00,35.03,35.03,35.01,35.01,48532.88833263802,18.9583,18.9583,18.9475,18.9475,48532.8883
2011-01-05 12:50:00,35.01,35.01,34.97,34.98,65915.727993325,18.9475,18.9475,18.9259,18.9313,65915.728
2011-01-05 12:55:00,34.98,34.99,34.98,34.98,19746.9058545404,18.9313,18.9367,18.9313,18.9313,19746.9059
2011-01-05 13:00:00,34.98,34.98,34.95,34.96,41718.81518564873,18.9313,18.9313,18.915,18.9204,41718.8152
2011-01-05 13:05:00,34.96,35.01,34.93,35.01,81073.56417744403,18.9204,18.9475,18.9042,18.9475,81073.5642
2011-01-05 13:10:00,35.0,35.01,34.94,34.96,28925.04519538312,18.9421,18.9475,18.9096,18.9204,28925.0452
2011-01-05 13:15:00,34.97,34.97,34.92,34.93,16826.58879154499,18.9259,18.9259,18.8988,18.9042,16826.5888
2011-01-05 13:20:00,34.93,34.95,34.92,34.95,17800.02781254346,18.9042,18.915,18.8988,18.915,17800.0278
2011-01-05 13:25:00,34.95,35.01,34.95,35.01,31567.23682380754,18.915,18.9475,18.915,18.9475,31567.2368
2011-01-05 13:30:00,35.01,35.02,35.0,35.02,32957.8639966625,18.9475,18.9529,18.9421,18.9529,32957.864
2011-01-05 13:35:00,35.01,35.07,35.01,35.06,36851.62008065638,18.9475,18.98,18.9475,18.9746,36851.6201
2011-01-05 13:40:00,35.06,35.06,35.04,35.05,20859.40759282437,18.9746,18.9746,18.9637,18.9692,20859.4076
2011-01-05 13:45:00,35.05,35.08,35.04,35.08,42970.37964121819,18.9692,18.9854,18.9637,18.9854,42970.3796
2011-01-05 13:50:00,35.08,35.08,35.06,35.06,17800.02781254346,18.9854,18.9854,18.9746,18.9746,17800.0278
2011-01-05 13:55:00,35.06,35.06,35.04,35.05,51036.01724377695,18.9746,18.9746,18.9637,18.9692,51036.0172
2011-01-05 14:00:00,35.05,35.07,35.04,35.05,74954.80461688222,18.9692,18.98,18.9637,18.9692,74954.8046
2011-01-05 14:05:00,35.05,35.08,35.03,35.07,66750.10429703796,18.9692,18.9854,18.9583,18.98,66750.1043
2011-01-05 14:10:00,35.06,35.07,35.06,35.06,22250.034765679324,18.9746,18.98,18.9746,18.9746,22250.0348
2011-01-05 14:15:00,35.06,35.08,35.06,35.07,41857.87790293423,18.9746,18.9854,18.9746,18.98,41857.8779
2011-01-05 14:20:00,35.08,35.09,35.06,35.07,23223.4737866778,18.9854,18.9908,18.9746,18.98,23223.4738
2011-01-05 14:25:00,35.06,35.07,35.06,35.06,45056.32040050063,18.9746,18.98,18.9746,18.9746,45056.3204
2011-01-05 14:30:00,35.06,35.06,35.02,35.03,90390.76623557226,18.9746,18.9746,18.9529,18.9583,90390.7662
2011-01-05 14:35:00,35.03,35.04,35.01,35.02,30315.67236823808,18.9583,18.9637,18.9475,18.9529,30315.6724
2011-01-05 14:40:00,35.01,35.03,35.01,35.03,83576.69308858296,18.9475,18.9583,18.9475,18.9583,83576.6931
2011-01-05 14:45:00,35.03,35.03,35.0,35.01,73146.98929217078,18.9583,18.9583,18.9421,18.9475,73146.9893
2011-01-05 14:50:00,35.01,35.01,34.99,35.0,24196.912807676264,18.9475,18.9475,18.9367,18.9421,24196.9128
2011-01-05 14:55:00,34.99,35.01,34.98,35.0,42831.316923932696,18.9367,18.9475,18.9313,18.9421,42831.3169
2011-01-05 15:00:00,35.01,35.03,35.0,35.01,59796.968432763184,18.9475,18.9583,18.9421,18.9475,59796.9684
2011-01-05 15:05:00,35.01,35.03,35.01,35.01,98873.59198998749,18.9475,18.9583,18.9475,18.9475,98873.592
2011-01-05 15:10:00,35.02,35.03,34.98,34.99,97343.90209984704,18.9529,18.9583,18.9313,18.9367,97343.9021
2011-01-05 15:15:00,34.99,35.01,34.98,34.98,94006.39688499512,18.9367,18.9475,18.9313,18.9313,94006.3969
2011-01-05 15:20:00,34.98,35.0,34.97,34.99,74259.49103045474,18.9313,18.9421,18.9259,18.9367,74259.491
2011-01-05 15:25:00,34.99,34.99,34.96,34.97,197329.9958281185,18.9367,18.9367,18.9204,18.9259,197329.9958
2011-01-05 15:30:00,34.97,34.98,34.93,34.95,136698.65109164233,18.9259,18.9313,18.9042,18.915,136698.6511
2011-01-05 15:35:00,34.96,34.96,34.93,34.93,86357.94743429287,18.9204,18.9204,18.9042,18.9042,86357.9474
2011-01-05 15:40:00,34.93,34.96,34.91,34.93,150326.7973856209,18.9042,18.9204,18.8934,18.9042,150326.7974
2011-01-05 15:45:00,34.92,34.96,34.92,34.96,131831.45598665,18.8988,18.9204,18.8988,18.9204,131831.456
2011-01-05 15:50:00,34.96,34.96,34.93,34.93,115561.11806424698,18.9204,18.9204,18.9042,18.9042,115561.1181
2011-01-05 15:55:00,34.93,34.96,34.93,34.94,198998.7484355445,18.9042,18.9204,18.9042,18.9096,198998.7484
2011-01-06 09:30:00,35.2,35.2,35.06,35.11,128354.8880545126,19.0503,19.0503,18.9746,19.0016,128354.8881
2011-01-06 09:35:00,35.12,35.13,34.91,34.96,55764.1496314838,19.007,19.0124,18.8934,18.9204,55764.1496
2011-01-06 09:40:00,34.95,35.03,34.9,35.01,42553.19148936171,18.915,18.9583,18.888,18.9475,42553.1915
2011-01-06 09:45:00,35.03,35.03,34.94,34.98,59796.968432763184,18.9583,18.9583,18.9096,18.9313,59796.9684
2011-01-06 09:50:00,34.99,35.02,34.95,34.97,43665.69322764567,18.9367,18.9529,18.915,18.9259,43665.6932
2011-01-06 09:55:00,34.96,35.03,34.93,35.0,48811.01376720901,18.9204,18.9583,18.9042,18.9421,48811.0138
2011-01-06 10:00:00,35.01,35.08,35.01,35.05,45473.50855235712,18.9475,18.9854,18.9475,18.9692,45473.5086
2011-01-06 10:05:00,35.04,35.06,35.02,35.06,25865.66541510221,18.9637,18.9746,18.9529,18.9746,25865.6654
2011-01-06 10:10:00,35.06,35.09,35.02,35.09,48950.07648449451,18.9746,18.9908,18.9529,18.9908,48950.0765
2011-01-06 10:15:00,35.1,35.11,35.04,35.1,48671.95104992352,18.9962,19.0016,18.9637,18.9962,48671.951
2011-01-06 10:20:00,35.1,35.1,35.05,35.09,25170.35182867473,18.9962,18.9962,18.9692,18.9908,25170.3518
2011-01-06 10:25:00,35.09,35.1,35.06,35.09,26839.104436100683,18.9908,18.9962,18.9746,18.9908,26839.1044
2011-01-06 10:30:00,35.1,35.13,35.08,35.13,34348.49116951745,18.9962,19.0124,18.9854,19.0124,34348.4912
2011-01-06 10:35:00,35.14,35.15,35.11,35.14,44361.00681407315,19.0179,19.0233,19.0016,19.0179,44361.0068
2011-01-06 10:40:00,35.13,35.15,35.1,35.11,60075.09386733417,19.0124,19.0233,18.9962,19.0016,60075.0939
2011-01-06 10:45:00,35.11,35.13,35.08,35.08,29759.421499096094,19.0016,19.0124,18.9854,18.9854,29759.4215
2011-01-06 10:50:00,35.08,35.08,35.01,35.04,33235.98943123349,18.9854,18.9854,18.9475,18.9637,33235.9894
2011-01-06 10:55:00,35.05,35.08,35.02,35.07,43109.442358503686,18.9692,18.9854,18.9529,18.98,43109.4424
2011-01-06 11:00:00,35.08,35.1,35.0,35.01,98873.59198998749,18.9854,18.9962,18.9421,18.9475,98873.592
2011-01-06 11:05:00,35.01,35.04,34.98,35.03,57432.90223890975,18.9475,18.9637,18.9313,18.9583,57432.9022
2011-01-06 11:10:00,35.03,35.08,35.01,35.08,34765.679321373944,18.9583,18.9854,18.9475,18.9854,34765.6793
2011-01-06 11:15:00,35.07,35.08,35.02,35.05,37546.93366708386,18.98,18.9854,18.9529,18.9692,37546.9337
2011-01-06 11:20:00,35.06,35.07,35.04,35.07,25726.60269781672,18.9746,18.98,18.9637,18.98,25726.6027
2011-01-06 11:25:00,35.07,35.08,35.05,35.07,31845.362258378533,18.98,18.9854,18.9692,18.98,31845.3623
2011-01-06 11:30:00,35.06,35.08,35.06,35.06,25448.477263245724,18.9746,18.9854,18.9746,18.9746,25448.4773
2011-01-06 11:35:00,35.06,35.09,35.05,35.06,21693.78389653734,18.9746,18.9908,18.9692,18.9746,21693.7839
2011-01-06 11:40:00,35.06,35.08,35.01,35.06,22806.285634821303,18.9746,18.9854,18.9475,18.9746,22806.2856
2011-01-06 11:45:00,35.06,35.13,35.06,35.11,28229.73160895564,18.9746,19.0124,18.9746,19.0016,28229.7316
2011-01-06 11:50:00,35.11,35.14,35.1,35.1,26143.790849673205,19.0016,19.0179,18.9962,18.9962,26143.7908
2011-01-06 11:55:00,35.1,35.11,35.06,35.06,15853.149770546515,18.9962,19.0016,18.9746,18.9746,15853.1498
2011-01-06 12:00:00,35.05,35.13,35.05,35.13,45056.32040050063,18.9692,19.0124,18.9692,19.0124,45056.3204
2011-01-06 12:05:00,35.13,35.13,35.08,35.09,24475.03824224725,19.0124,19.0124,18.9854,18.9908,24475.0382
2011-01-06 12:10:00,35.08,35.14,35.07,35.14,19051.59226811292,18.9854,19.0179,18.98,19.0179,19051.5923
2011-01-06 12:15:00,35.11,35.11,35.08,35.08,53121.958003059386,19.0016,19.0016,18.9854,18.9854,53121.958
2011-01-06 12:20:00,35.08,35.08,35.06,35.06,24614.100959532752,18.9854,18.9854,18.9746,18.9746,24614.101
2011-01-06 12:25:00,35.06,35.06,35.04,35.04,14462.52259769156,18.9746,18.9746,18.9637,18.9637,14462.5226
2011-01-06 12:30:00,35.05,35.08,35.03,35.07,27812.54345709916,18.9692,18.9854,18.9583,18.98,27812.5435
2011-01-06 12:35:00,35.07,35.08,35.05,35.06,21276.595744680853,18.98,18.9854,18.9692,18.9746,21276.5957
2011-01-06 12:40:00,35.06,35.08,35.05,35.05,23362.53650396329,18.9746,18.9854,18.9692,18.9692,23362.5365
2011-01-06 12:45:00,35.06,35.11,35.05,35.09,63829.78723404256,18.9746,19.0016,18.9692,18.9908,63829.7872
2011-01-06 12:50:00,35.09,35.1,35.05,35.06,71478.23668474483,18.9908,18.9962,18.9692,18.9746,71478.2367
2011-01-06 12:55:00,35.07,35.08,35.05,35.06,150048.67195104994,18.98,18.9854,18.9692,18.9746,150048.672
2011-01-06 13:00:00,35.06,35.06,35.02,35.03,25587.539980531223,18.9746,18.9746,18.9529,18.9583,25587.54
2011-01-06 13:05:00,35.03,35.08,35.03,35.08,28785.982478097623,18.9583,18.9854,18.9583,18.9854,28785.9825
2011-01-06 13:10:00,35.08,35.08,35.03,35.04,12515.64455569462,18.9854,18.9854,18.9583,18.9637,12515.6446
2011-01-06 13:15:00,35.05,35.1,35.05,35.1,19329.71770268392,18.9692,18.9962,18.9692,18.9962,19329.7177
2011-01-06 13:20:00,35.1,35.1,35.09,35.09,17939.090529828954,18.9962,18.9962,18.9908,18.9908,17939.0905
2011-01-06 13:25:00,35.09,35.1,35.09,35.09,13071.895424836604,18.9908,18.9962,18.9908,18.9908,13071.8954
2011-01-06 13:30:00,35.09,35.11,35.06,35.07,22110.97204839383,18.9908,19.0016,18.9746,18.98,22110.972
2011-01-06 13:35:00,35.06,35.08,35.06,35.08,17660.96509525796,18.9746,18.9854,18.9746,18.9854,17660.9651
2011-01-06 13:40:00,35.08,35.08,35.06,35.08,12793.769990265611,18.9854,18.9854,18.9746,18.9854,12793.77
2011-01-06 13:45:00,35.08,35.09,35.08,35.08,31010.98595466556,18.9854,18.9908,18.9854,18.9854,31010.986
2011-01-06 13:50:00,35.08,35.16,35.08,35.16,51036.01724377695,18.9854,19.0287,18.9854,19.0287,51036.0172
2011-01-06 13:55:00,35.15,35.21,35.15,35.21,66471.97886246697,19.0233,19.0557,19.0233,19.0557,66471.9789
2011-01-06 14:00:00,35.21,35.24,35.21,35.22,48115.70018078154,19.0557,19.072,19.0557,19.0612,48115.7002
2011-01-06 14:05:00,35.22,35.24,35.21,35.22,32262.550410235017,19.0612,19.072,19.0557,19.0612,32262.5504
2011-01-06 14:10:00,35.22,35.25,35.21,35.25,27673.48073981365,19.0612,19.0774,19.0557,19.0774,27673.4807
2011-01-06 14:15:00,35.24,35.25,35.23,35.24,48393.82561535253,19.072,19.0774,19.0666,19.072,48393.8256
2011-01-06 14:20:00,35.24,35.28,35.23,35.24,44639.13224864414,19.072,19.0936,19.0666,19.072,44639.1322
2011-01-06 14:25:00,35.24,35.26,35.23,35.26,21554.721179251843,19.072,19.0828,19.0666,19.0828,21554.7212
2011-01-06 14:30:00,35.26,35.27,35.19,35.19,17104.71422611598,19.0828,19.0882,19.0449,19.0449,17104.7142
2011-01-06 14:35:00,35.19,35.24,35.18,35.24,30593.79780280907,19.0449,19.072,19.0395,19.072,30593.7978
2011-01-06 14:40:00,35.24,35.24,35.14,35.17,50340.70365734947,19.072,19.072,19.0179,19.0341,50340.7037
2011-01-06 14:45:00,35.16,35.19,35.12,35.14,25865.66541510221,19.0287,19.0449,19.007,19.0179,25865.6654
2011-01-06 14:50:00,35.14,35.19,35.11,35.18,34626.61660408845,19.0179,19.0449,19.0016,19.0395,34626.6166
2011-01-06 14:55:00,35.18,35.18,35.14,35.14,15853.149770546515,19.0395,19.0395,19.0179,19.0179,15853.1498
2011-01-06 15:00:00,35.14,35.18,35.13,35.16,27673.48073981365,19.0179,19.0395,19.0124,19.0287,27673.4807
2011-01-06 15:05:00,35.17,35.21,35.16,35.19,29481.296064525104,19.0341,19.0557,19.0287,19.0449,29481.2961
2011-01-06 15:10:00,35.18,35.21,35.16,35.19,28090.668891670142,19.0395,19.0557,19.0287,19.0449,28090.6689
2011-01-06 15:15:00,35.2,35.21,35.16,35.17,54790.71061048533,19.0503,19.0557,19.0287,19.0341,54790.7106
2011-01-06 15:20:00,35.18,35.19,35.16,35.16,81629.81504658602,19.0395,19.0449,19.0287,19.0287,81629.815
2011-01-06 15:25:00,35.17,35.2,35.13,35.18,65776.6652760395,19.0341,19.0503,19.0124,19.0395,65776.6653
2011-01-06 15:30:00,35.17,35.19,35.15,35.17,130579.89153108052,19.0341,19.0449,19.0233,19.0341,130579.8915
2011-01-06 15:35:00,35.17,35.21,35.16,35.18,90390.76623557226,19.0341,19.0557,19.0287,19.0395,90390.7662
2011-01-06 15:40:00,35.18,35.24,35.16,35.24,89139.20178000278,19.0395,19.072,19.0287,19.072,89139.2018
2011-01-06 15:45:00,35.23,35.23,35.16,35.19,125990.82186065915,19.0666,19.0666,19.0287,19.0449,125990.8219
2011-01-06 15:50:00,35.19,35.24,35.18,35.2,103740.78709497984,19.0449,19.072,19.0395,19.0503,103740.7871
2011-01-06 15:55:00,35.21,35.24,35.17,35.18,148101.793909053,19.0557,19.072,19.0341,19.0395,148101.7939
2011-01-07 09:30:00,35.24,35.32,35.21,35.29,67028.22973160897,19.072,19.1153,19.0557,19.099,67028.2297
2011-01-07 09:35:00,35.28,35.37,35.25,35.28,42414.12877207621,19.0936,19.1423,19.0774,19.0936,42414.1288
2011-01-07 09:40:00,35.27,35.27,35.17,35.2,36017.243776943404,19.0882,19.0882,19.0341,19.0503,36017.2438
2011-01-07 09:45:00,35.19,35.25,35.16,35.24,38381.30997079684,19.0449,19.0774,19.0287,19.072,38381.31
2011-01-07 09:50:00,35.24,35.25,35.2,35.24,51175.079961062445,19.072,19.0774,19.0503,19.072,51175.08
2011-01-07 09:55:00,35.23,35.26,35.2,35.24,53817.27158948686,19.0666,19.0828,19.0503,19.072,53817.2716
2011-01-07 10:00:00,35.24,35.34,35.24,35.34,59518.84299819219,19.072,19.1261,19.072,19.1261,59518.843
2011-01-07 10:05:00,35.34,35.42,35.32,35.41,59936.03115004868,19.1261,19.1694,19.1153,19.164,59936.0312
2011-01-07 10:10:00,35.42,35.51,35.39,35.51,70504.79766374636,19.1694,19.2181,19.1532,19.2181,70504.7977
2011-01-07 10:15:00,35.5,35.56,35.46,35.54,101376.72090112642,19.2127,19.2452,19.191,19.2343,101376.7209
2011-01-07 10:20:00,35.55,35.59,35.51,35.59,69531.35864274789,19.2398,19.2614,19.2181,19.2614,69531.3586
2011-01-07 10:25:00,35.59,35.62,35.58,35.6,68975.10777360591,19.2614,19.2776,19.256,19.2668,68975.1078
2011-01-07 10:30:00,35.6,35.66,35.59,35.64,89973.57808371577,19.2668,19.2993,19.2614,19.2885,89973.5781
2011-01-07 10:35:00,35.64,35.64,35.6,35.61,82047.0031984425,19.2885,19.2885,19.2668,19.2722,82047.0032
2011-01-07 10:40:00,35.61,35.62,35.54,35.55,54373.522458628846,19.2722,19.2776,19.2343,19.2398,54373.5225
2011-01-07 10:45:00,35.55,35.57,35.52,35.52,39076.62355722431,19.2398,19.2506,19.2235,19.2235,39076.6236
2011-01-07 10:50:00,35.52,35.55,35.47,35.53,105548.60241969128,19.2235,19.2398,19.1965,19.2289,105548.6024
2011-01-07 10:55:00,35.52,35.6,35.5,35.56,58267.27854262273,19.2235,19.2668,19.2127,19.2452,58267.2785
2011-01-07 11:00:00,35.55,35.6,35.55,35.59,60631.34473647615,19.2398,19.2668,19.2398,19.2614,60631.3447
2011-01-07 11:05:00,35.57,35.61,35.57,35.6,137811.15282992632,19.2506,19.2722,19.2506,19.2668,137811.1528
2011-01-07 11:10:00,35.59,35.62,35.57,35.6,107356.41774440272,19.2614,19.2776,19.2506,19.2668,107356.4177
2011-01-07 11:15:00,35.6,35.65,35.6,35.63,65776.6652760395,19.2668,19.2939,19.2668,19.283,65776.6653
2011-01-07 11:20:00,35.63,35.64,35.57,35.6,106800.16687526077,19.283,19.2885,19.2506,19.2668,106800.1669
2011-01-07 11:25:00,35.59,35.62,35.58,35.6,56737.58865248227,19.2614,19.2776,19.256,19.2668,56737.5887
2011-01-07 11:30:00,35.6,35.6,35.55,35.57,65220.41440689752,19.2668,19.2668,19.2398,19.2506,65220.4144
2011-01-07 11:35:00,35.57,35.61,35.5,35.61,108607.9821999722,19.2506,19.2722,19.2127,19.2722,108607.9822
2011-01-07 11:40:00,35.61,35.62,35.58,35.61,51592.26811291893,19.2722,19.2776,19.256,19.2722,51592.2681
2011-01-07 11:45:00,35.6,35.65,35.59,35.65,41579.75246836324,19.2668,19.2939,19.2614,19.2939,41579.7525
2011-01-07 11:50:00,35.64,35.65,35.61,35.64,45473.50855235712,19.2885,19.2939,19.2722,19.2885,45473.5086
2011-01-07 11:55:00,35.64,35.68,35.63,35.67,45612.57126964261,19.2885,19.3101,19.283,19.3047,45612.5713
2011-01-07 12:00:00,35.67,35.67,35.61,35.61,25726.60269781672,19.3047,19.3047,19.2722,19.2722,25726.6027
2011-01-07 12:05:00,35.61,35.62,35.59,35.6,36017.243776943404,19.2722,19.2776,19.2614,19.2668,36017.2438
2011-01-07 12:10:00,35.6,35.6,35.59,35.6,47976.63746349604,19.2668,19.2668,19.2614,19.2668,47976.6375
2011-01-07 12:15:00,35.6,35.6,35.59,35.59,46029.7594214991,19.2668,19.2668,19.2614,19.2614,46029.7594
2011-01-07 12:20:00,35.6,35.6,35.59,35.59,18634.40411625643,19.2668,19.2668,19.2614,19.2614,18634.4041
2011-01-07 12:25:00,35.59,35.59,35.53,35.54,54512.58517591434,19.2614,19.2614,19.2289,19.2343,54512.5852
2011-01-07 12:30:00,35.54,35.54,35.47,35.47,37546.93366708386,19.2343,19.2343,19.1965,19.1965,37546.9337
2011-01-07 12:35:00,35.48,35.49,35.46,35.46,49228.20191906551,19.2019,19.2073,19.191,19.191,49228.2019
2011-01-07 12:40:00,35.46,35.47,35.37,35.37,29342.23334723961,19.191,19.1965,19.1423,19.1423,29342.2333
2011-01-07 12:45:00,35.37,35.39,35.34,35.37,34348.49116951745,19.1423,19.1532,19.1261,19.1423,34348.4912
2011-01-07 12:50:00,35.37,35.39,35.36,35.38,74676.67918231123,19.1423,19.1532,19.1369,19.1477,74676.6792
2011-01-07 12:55:00,35.39,35.44,35.38,35.44,52148.51898206092,19.1532,19.1802,19.1477,19.1802,52148.519
2011-01-07 13:00:00,35.45,35.46,35.39,35.39,49923.51550549298,19.1856,19.191,19.1532,19.1532,49923.5155
2011-01-07 13:05:00,35.39,35.4,35.35,35.35,44221.94409678766,19.1532,19.1586,19.1315,19.1315,44221.9441
2011-01-07 13:10:00,35.36,35.36,35.3,35.32,43665.69322764567,19.1369,19.1369,19.1045,19.1153,43665.6932
2011-01-07 13:15:00,35.33,35.42,35.33,35.4,31845.362258378533,19.1207,19.1694,19.1207,19.1586,31845.3623
2011-01-07 13:20:00,35.42,35.43,35.4,35.43,17660.96509525796,19.1694,19.1748,19.1586,19.1748,17660.9651
2011-01-07 13:25:00,35.43,35.45,35.38,35.42,26282.8535669587,19.1748,19.1856,19.1477,19.1694,26282.8536
2011-01-07 13:30:00,35.43,35.46,35.42,35.46,30176.60965095258,19.1748,19.191,19.1694,19.191,30176.6097
2011-01-07 13:35:00,35.46,35.5,35.44,35.44,18773.46683354193,19.191,19.2127,19.1802,19.1802,18773.4668
2011-01-07 13:40:00,35.45,35.47,35.42,35.44,21137.53302739536,19.1856,19.1965,19.1694,19.1802,21137.533
2011-01-07 13:45:00,35.42,35.43,35.42,35.42,18912.529550827425,19.1694,19.1748,19.1694,19.1694,18912.5296
2011-01-07 13:50:00,35.42,35.44,35.42,35.44,31567.23682380754,19.1694,19.1802,19.1694,19.1802,31567.2368
2011-01-07 13:55:00,35.44,35.44,35.39,35.42,19885.96857182589,19.1802,19.1802,19.1532,19.1694,19885.9686
2011-01-07 14:00:00,35.42,35.44,35.41,35.42,46168.8221387846,19.1694,19.1802,19.164,19.1694,46168.8221
2011-01-07 14:05:00,35.42,35.47,35.42,35.46,34348.49116951745,19.1694,19.1965,19.1694,19.191,34348.4912
2011-01-07 14:10:00,35.47,35.47,35.44,35.45,18773.46683354193,19.1965,19.1965,19.1802,19.1856,18773.4668
2011-01-07 14:15:00,35.45,35.52,35.45,35.51,29342.23334723961,19.1856,19.2235,19.1856,19.2181,29342.2333
2011-01-07 14:20:00,35.52,35.56,35.51,35.55,28646.91976081213,19.2235,19.2452,19.2181,19.2398,28646.9198
2011-01-07 14:25:00,35.55,35.55,35.53,35.55,20581.28215825337,19.2398,19.2398,19.2289,19.2398,20581.2822
2011-01-07 14:30:00,35.55,35.56,35.5,35.52,47003.19844249757,19.2398,19.2452,19.2127,19.2235,47003.1984
2011-01-07 14:35:00,35.52,35.55,35.51,35.54,25031.28911138924,19.2235,19.2398,19.2181,19.2343,25031.2891
2011-01-07 14:40:00,35.53,35.54,35.5,35.5,25031.28911138924,19.2289,19.2343,19.2127,19.2127,25031.2891
2011-01-07 14:45:00,35.51,35.54,35.5,35.54,53121.958003059386,19.2181,19.2343,19.2127,19.2343,53121.958
2011-01-07 14:50:00,35.54,35.55,35.51,35.55,35460.992907801425,19.2343,19.2398,19.2181,19.2398,35460.9929
2011-01-07 14:55:00,35.55,35.57,35.55,35.55,24057.85009039077,19.2398,19.2506,19.2398,19.2398,24057.8501
2011-01-07 15:00:00,35.55,35.57,35.51,35.52,39632.874426366296,19.2398,19.2506,19.2181,19.2235,39632.8744
2011-01-07 15:05:00,35.52,35.55,35.51,35.52,58128.21582533723,19.2235,19.2398,19.2181,19.2235,58128.2158
2011-01-07 15:10:00,35.53,35.57,35.52,35.53,65220.41440689752,19.2289,19.2506,19.2235,19.2289,65220.4144
2011-01-07 15:15:00,35.52,35.6,35.51,35.57,68418.85690446392,19.2235,19.2668,19.2181,19.2506,68418.8569
2011-01-07 15:20:00,35.57,35.6,35.52,35.55,47976.63746349604,19.2506,19.2668,19.2235,19.2398,47976.6375
2011-01-07 15:25:00,35.55,35.59,35.53,35.56,73286.05200945627,19.2398,19.2614,19.2289,19.2452,73286.052
2011-01-07 15:30:00,35.57,35.6,35.55,35.59,84272.00667501043,19.2506,19.2668,19.2398,19.2614,84272.0067
2011-01-07 15:35:00,35.6,35.62,35.57,35.57,76901.68265887916,19.2668,19.2776,19.2506,19.2506,76901.6827
2011-01-07 15:40:00,35.58,35.63,35.57,35.6,95397.0240578501,19.256,19.283,19.2506,19.2668,95397.0241
2011-01-07 15:45:00,35.6,35.64,35.58,35.59,127381.44903351412,19.2668,19.2885,19.256,19.2614,127381.449
2011-01-07 15:50:00,35.58,35.65,35.58,35.65,165345.57085245446,19.256,19.2939,19.256,19.2939,165345.5709
2011-01-07 15:55:00,35.65,35.65,35.6,35.6,240856.62633847867,19.2939,19.2939,19.2668,19.2668,240856.6263
2011-01-10 09:30:00,35.52,35.58,35.37,35.39,88861.0763454318,19.2235,19.256,19.1423,19.1532,88861.0763
2011-01-10 09:35:00,35.39,35.46,35.37,35.42,68975.10777360591,19.1532,19.191,19.1423,19.1694,68975.1078
2011-01-10 09:40:00,35.4,35.45,35.37,35.42,121262.6894729523,19.1586,19.1856,19.1423,19.1694,121262.6895
2011-01-10 09:45:00,35.43,35.44,35.38,35.4,49228.20191906551,19.1748,19.1802,19.1477,19.1586,49228.2019
2011-01-10 09:50:00,35.39,35.43,35.31,35.41,71895.42483660132,19.1532,19.1748,19.1099,19.164,71895.4248
2011-01-10 09:55:00,35.41,35.42,35.37,35.4,105687.66513697678,19.164,19.1694,19.1423,19.1586,105687.6651
2011-01-10 10:00:00,35.41,35.43,35.39,35.42,64664.163537755536,19.164,19.1748,19.1532,19.1694,64664.1635
2011-01-10 10:05:00,35.42,35.49,35.42,35.46,29620.3587818106,19.1694,19.2073,19.1694,19.191,29620.3588
2011-01-10 10:10:00,35.47,35.49,35.42,35.42,58962.59212905021,19.1965,19.2073,19.1694,19.1694,58962.5921
2011-01-10 10:15:00,35.42,35.44,35.39,35.41,85801.6965651509,19.1694,19.1802,19.1532,19.164,85801.6966
2011-01-10 10:20:00,35.4,35.44,35.37,35.44,112362.67556668058,19.1586,19.1802,19.1423,19.1802,112362.6756
2011-01-10 10:25:00,35.44,35.46,35.42,35.44,25865.66541510221,19.1802,19.191,19.1694,19.1802,25865.6654
2011-01-10 10:30:00,35.44,35.52,35.44,35.49,45334.44583507162,19.1802,19.2235,19.1802,19.2073,45334.4458
2011-01-10 10:35:00,35.49,35.49,35.44,35.44,28785.982478097623,19.2073,19.2073,19.1802,19.1802,28785.9825
2011-01-10 10:40:00,35.44,35.48,35.44,35.47,57571.96495619525,19.1802,19.2019,19.1802,19.1965,57571.965
2011-01-10 10:45:00,35.49,35.49,35.46,35.49,39076.62355722431,19.2073,19.2073,19.191,19.2073,39076.6236
2011-01-10 10:50:00,35.49,35.49,35.43,35.48,42275.06605479072,19.2073,19.2073,19.1748,19.2019,42275.0661
2011-01-10 10:55:00,35.48,35.48,35.42,35.46,34765.679321373944,19.2019,19.2019,19.1694,19.191,34765.6793
2011-01-10 11:00:00,35.45,35.47,35.42,35.42,37129.74551522737,19.1856,19.1965,19.1694,19.1694,37129.7455
2011-01-10 11:05:00,35.42,35.5,35.42,35.5,53678.208872201365,19.1694,19.2127,19.1694,19.2127,53678.2089
2011-01-10 11:10:00,35.5,35.55,35.49,35.51,27534.418022528163,19.2127,19.2398,19.2073,19.2181,27534.418
2011-01-10 11:15:00,35.51,35.53,35.49,35.53,29898.484216381592,19.2181,19.2289,19.2073,19.2289,29898.4842
2011-01-10 11:20:00,35.53,35.55,35.49,35.49,18217.215964399948,19.2289,19.2398,19.2073,19.2073,18217.216
2011-01-10 11:25:00,35.49,35.55,35.49,35.54,24057.85009039077,19.2073,19.2398,19.2073,19.2343,24057.8501
2011-01-10 11:30:00,35.53,35.55,35.49,35.5,29064.107912668616,19.2289,19.2398,19.2073,19.2127,29064.1079
2011-01-10 11:35:00,35.5,35.53,35.5,35.52,15018.773466833543,19.2127,19.2289,19.2127,19.2235,15018.7735
2011-01-10 11:40:00,35.52,35.53,35.49,35.49,18495.341398970937,19.2235,19.2289,19.2073,19.2073,18495.3414
2011-01-10 11:45:00,35.49,35.52,35.49,35.49,15435.961618690031,19.2073,19.2235,19.2073,19.2073,15435.9616
2011-01-10 11:50:00,35.49,35.52,35.49,35.51,32401.613127520515,19.2073,19.2235,19.2073,19.2181,32401.6131
2011-01-10 11:55:00,35.51,35.52,35.49,35.5,20303.156723682383,19.2181,19.2235,19.2073,19.2127,20303.1567
2011-01-10 12:00:00,35.5,35.52,35.49,35.52,17660.96509525796,19.2127,19.2235,19.2073,19.2235,17660.9651
2011-01-10 12:05:00,35.52,35.54,35.49,35.53,21415.658461966348,19.2235,19.2343,19.2073,19.2289,21415.6585
2011-01-10 12:10:00,35.53,35.55,35.52,35.52,93172.02058128217,19.2289,19.2398,19.2235,19.2235,93172.0206
2011-01-10 12:15:00,35.53,35.55,35.49,35.53,31289.111389236547,19.2289,19.2398,19.2073,19.2289,31289.1114
2011-01-10 12:20:00,35.54,35.57,35.52,35.57,26004.72813238771,19.2343,19.2506,19.2235,19.2506,26004.7281
2011-01-10 12:25:00,35.57,35.6,35.56,35.57,22528.16020025032,19.2506,19.2668,19.2452,19.2506,22528.1602
2011-01-10 12:30:00,35.57,35.57,35.54,35.57,17104.71422611598,19.2506,19.2506,19.2343,19.2506,17104.7142
2011-01-10 12:35:00,35.57,35.61,35.56,35.61,24335.97552496176,19.2506,19.2722,19.2452,19.2722,24335.9755
2011-01-10 12:40:00,35.6,35.62,35.57,35.6,17521.902377972467,19.2668,19.2776,19.2506,19.2668,17521.9024
2011-01-10 12:45:00,35.59,35.6,35.57,35.57,17382.839660686972,19.2614,19.2668,19.2506,19.2506,17382.8397
2011-01-10 12:50:00,35.57,35.62,35.57,35.61,21137.53302739536,19.2506,19.2776,19.2506,19.2722,21137.533
2011-01-10 12:55:00,35.61,35.65,35.6,35.63,24057.85009039077,19.2722,19.2939,19.2668,19.283,24057.8501
2011-01-10 13:00:00,35.63,35.64,35.6,35.63,17382.839660686972,19.283,19.2885,19.2668,19.283,17382.8397
2011-01-10 13:05:00,35.64,35.67,35.64,35.67,28368.79432624113,19.2885,19.3047,19.2885,19.3047,28368.7943
2011-01-10 13:10:00,35.67,35.72,35.67,35.72,37407.870949798365,19.3047,19.3318,19.3047,19.3318,37407.8709
2011-01-10 13:15:00,35.72,35.72,35.67,35.68,29203.17062995411,19.3318,19.3318,19.3047,19.3101,29203.1706
2011-01-10 13:20:00,35.68,35.71,35.67,35.69,28507.85704352664,19.3101,19.3263,19.3047,19.3155,28507.857
2011-01-10 13:25:00,35.7,35.75,35.69,35.75,66750.10429703796,19.3209,19.348,19.3155,19.348,66750.1043
2011-01-10 13:30:00,35.75,35.78,35.74,35.75,57850.09039076624,19.348,19.3642,19.3426,19.348,57850.0904
2011-01-10 13:35:00,35.75,35.78,35.74,35.75,45334.44583507162,19.348,19.3642,19.3426,19.348,45334.4458
2011-01-10 13:40:00,35.75,35.78,35.74,35.77,33931.30301766097,19.348,19.3642,19.3426,19.3588,33931.303
2011-01-10 13:45:00,35.78,35.78,35.76,35.76,35321.93019051592,19.3642,19.3642,19.3534,19.3534,35321.9302
2011-01-10 13:50:00,35.76,35.76,35.72,35.74,45195.38311778613,19.3534,19.3534,19.3318,19.3426,45195.3831
2011-01-10 13:55:00,35.74,35.74,35.72,35.72,18217.215964399948,19.3426,19.3426,19.3318,19.3318,18217.216
2011-01-10 14:00:00,35.71,35.72,35.68,35.68,21276.595744680853,19.3263,19.3318,19.3101,19.3101,21276.5957
2011-01-10 14:05:00,35.68,35.68,35.62,35.62,46864.13572521207,19.3101,19.3101,19.2776,19.2776,46864.1357
2011-01-10 14:10:00,35.64,35.67,35.64,35.66,25170.35182867473,19.2885,19.3047,19.2885,19.2993,25170.3518
2011-01-10 14:15:00,35.65,35.66,35.63,35.65,28646.91976081213,19.2939,19.2993,19.283,19.2939,28646.9198
2011-01-10 14:20:00,35.65,35.7,35.64,35.7,27395.355305242665,19.2939,19.3209,19.2885,19.3209,27395.3553
2011-01-10 14:25:00,35.69,35.7,35.67,35.67,23779.724655819777,19.3155,19.3209,19.3047,19.3047,23779.7247
2011-01-10 14:30:00,35.67,35.69,35.65,35.65,37685.99638436936,19.3047,19.3155,19.2939,19.2939,37685.9964
2011-01-10 14:35:00,35.65,35.72,35.65,35.72,30454.73508552357,19.2939,19.3318,19.2939,19.3318,30454.7351
2011-01-10 14:40:00,35.72,35.73,35.71,35.72,14879.710749548049,19.3318,19.3372,19.3263,19.3318,14879.7107
2011-01-10 14:45:00,35.73,35.76,35.72,35.72,37407.870949798365,19.3372,19.3534,19.3318,19.3318,37407.8709
2011-01-10 14:50:00,35.71,35.75,35.71,35.75,17104.71422611598,19.3263,19.348,19.3263,19.348,17104.7142
2011-01-10 14:55:00,35.75,35.77,35.73,35.76,44500.06953135865,19.348,19.3588,19.3372,19.3534,44500.0695
2011-01-10 15:00:00,35.76,35.76,35.72,35.75,31845.362258378533,19.3534,19.3534,19.3318,19.348,31845.3623
2011-01-10 15:05:00,35.76,35.83,35.75,35.83,124183.00653594772,19.3534,19.3913,19.348,19.3913,124183.0065
2011-01-10 15:10:00,35.82,35.83,35.78,35.8,55346.96147962732,19.3859,19.3913,19.3642,19.3751,55346.9615
2011-01-10 15:15:00,35.79,35.81,35.78,35.8,32957.8639966625,19.3696,19.3805,19.3642,19.3751,32957.864
2011-01-10 15:20:00,35.81,35.83,35.8,35.83,63273.536364900574,19.3805,19.3913,19.3751,19.3913,63273.5364
2011-01-10 15:25:00,35.83,35.83,35.8,35.81,49645.39007092199,19.3913,19.3913,19.3751,19.3805,49645.3901
2011-01-10 15:30:00,35.8,35.82,35.78,35.8,52704.769851202895,19.3751,19.3859,19.3642,19.3751,52704.7699
2011-01-10 15:35:00,35.8,35.8,35.75,35.75,78848.5607008761,19.3751,19.3751,19.348,19.348,78848.5607
2011-01-10 15:40:00,35.75,35.77,35.71,35.72,108886.1076345432,19.348,19.3588,19.3263,19.3318,108886.1076
2011-01-10 15:45:00,35.72,35.72,35.66,35.68,143790.84967320264,19.3318,19.3318,19.2993,19.3101,143790.8497
2011-01-10 15:50:00,35.67,35.72,35.67,35.72,127937.69990265612,19.3047,19.3318,19.3047,19.3318,127937.6999
2011-01-10 15:55:00,35.71,35.71,35.65,35.66,230705.0479766375,19.3263,19.3263,19.2939,19.2993,230705.048
2011-01-11 09:30:00,35.92,35.94,35.71,35.84,57711.02767348074,19.44,19.4508,19.3263,19.3967,57711.0277
2011-01-11 09:35:00,35.81,35.81,35.62,35.63,24335.97552496176,19.3805,19.3805,19.2776,19.283,24335.9755
2011-01-11 09:40:00,35.62,35.73,35.6,35.67,49923.51550549298,19.2776,19.3372,19.2668,19.3047,49923.5155
2011-01-11 09:45:00,35.67,35.7,35.6,35.62,35321.93019051592,19.3047,19.3209,19.2668,19.2776,35321.9302
2011-01-11 09:50:00,35.62,35.67,35.62,35.64,29481.296064525104,19.2776,19.3047,19.2776,19.2885,29481.2961
2011-01-11 09:55:00,35.66,35.68,35.58,35.58,73286.05200945627,19.2993,19.3101,19.256,19.256,73286.052
2011-01-11 10:00:00,35.58,35.62,35.55,35.61,64386.03810318454,19.256,19.2776,19.2398,19.2722,64386.0381
2011-01-11 10:05:00,35.59,35.64,35.57,35.58,51731.33083020442,19.2614,19.2885,19.2506,19.256,51731.3308
2011-01-11 10:10:00,35.59,35.65,35.53,35.54,73981.36559588375,19.2614,19.2939,19.2289,19.2343,73981.3656
2011-01-11 10:15:00,35.52,35.58,35.52,35.58,68140.73146989293,19.2235,19.256,19.2235,19.256,68140.7315
2011-01-11 10:20:00,35.57,35.58,35.54,35.55,18773.46683354193,19.2506,19.256,19.2343,19.2398,18773.4668
2011-01-11 10:25:00,35.55,35.68,35.55,35.62,59518.84299819219,19.2398,19.3101,19.2398,19.2776,59518.843
2011-01-11 10:30:00,35.62,35.65,35.58,35.64,34626.61660408845,19.2776,19.2939,19.256,19.2885,34626.6166
2011-01-11 10:35:00,35.64,35.68,35.63,35.67,23918.78737310527,19.2885,19.3101,19.283,19.3047,23918.7874
2011-01-11 10:40:00,35.67,35.69,35.63,35.67,19468.780419969407,19.3047,19.3155,19.283,19.3047,19468.7804
2011-01-11 10:45:00,35.67,35.7,35.66,35.66,27951.60617438465,19.3047,19.3209,19.2993,19.2993,27951.6062
2011-01-11 10:50:00,35.65,35.7,35.61,35.64,61882.90919204562,19.2939,19.3209,19.2722,19.2885,61882.9092
2011-01-11 10:55:00,35.64,35.67,35.61,35.67,65220.41440689752,19.2885,19.3047,19.2722,19.3047,65220.4144
2011-01-11 11:00:00,35.67,35.75,35.67,35.72,36851.62008065638,19.3047,19.348,19.3047,19.3318,36851.6201
2011-01-11 11:05:00,35.73,35.77,35.69,35.72,49923.51550549298,19.3372,19.3588,19.3155,19.3318,49923.5155
2011-01-11 11:10:00,35.7,35.74,35.7,35.73,25031.28911138924,19.3209,19.3426,19.3209,19.3372,25031.2891
2011-01-11 11:15:00,35.73,35.75,35.7,35.7,26004.72813238771,19.3372,19.348,19.3209,19.3209,26004.7281
2011-01-11 11:20:00,35.7,35.75,35.7,35.74,14462.52259769156,19.3209,19.348,19.3209,19.3426,14462.5226
2011-01-11 11:25:00,35.74,35.76,35.72,35.76,39910.999860937285,19.3426,19.3534,19.3318,19.3534,39910.9999
2011-01-11 11:30:00,35.77,35.8,35.77,35.79,24335.97552496176,19.3588,19.3751,19.3588,19.3696,24335.9755
2011-01-11 11:35:00,35.8,35.8,35.72,35.72,66332.91614518149,19.3751,19.3751,19.3318,19.3318,66332.9161
2011-01-11 11:40:00,35.72,35.76,35.72,35.73,29481.296064525104,19.3318,19.3534,19.3318,19.3372,29481.2961
2011-01-11 11:45:00,35.75,35.75,35.71,35.73,7648.449450702267,19.348,19.348,19.3263,19.3372,7648.4495
2011-01-11 11:50:00,35.72,35.73,35.72,35.72,8900.01390627173,19.3318,19.3372,19.3318,19.3318,8900.0139
2011-01-11 11:55:00,35.72,35.75,35.71,35.71,16548.463356973996,19.3318,19.348,19.3263,19.3263,16548.4634
2011-01-11 12:00:00,35.7,35.72,35.67,35.68,10846.89194826867,19.3209,19.3318,19.3047,19.3101,10846.8919
2011-01-11 12:05:00,35.69,35.69,35.67,35.67,15018.773466833543,19.3155,19.3155,19.3047,19.3047,15018.7735
2011-01-11 12:10:00,35.67,35.71,35.65,35.7,12376.581838409124,19.3047,19.3263,19.2939,19.3209,12376.5818
2011-01-11 12:15:00,35.7,35.71,35.69,35.69,19607.843137254906,19.3209,19.3263,19.3155,19.3155,19607.8431
2011-01-11 12:20:00,35.7,35.7,35.65,35.65,15992.212487832014,19.3209,19.3209,19.2939,19.2939,15992.2125
2011-01-11 12:25:00,35.65,35.67,35.65,35.66,11264.080100125157,19.2939,19.3047,19.2939,19.2993,11264.0801
2011-01-11 12:30:00,35.66,35.7,35.65,35.7,72868.86385759979,19.2993,19.3209,19.2939,19.3209,72868.8639
2011-01-11 12:35:00,35.7,35.74,35.69,35.72,61048.53288833264,19.3209,19.3426,19.3155,19.3318,61048.5329
2011-01-11 12:40:00,35.72,35.72,35.7,35.7,9039.076623557225,19.3318,19.3318,19.3209,19.3209,9039.0766
2011-01-11 12:45:00,35.7,35.7,35.69,35.69,7370.324016131276,19.3209,19.3209,19.3155,19.3155,7370.324
2011-01-11 12:50:00,35.7,35.7,35.69,35.69,3198.442497566403,19.3209,19.3209,19.3155,19.3155,3198.4425
2011-01-11 12:55:00,35.69,35.7,35.62,35.62,48115.70018078154,19.3155,19.3209,19.2776,19.2776,48115.7002
2011-01-11 13:00:00,35.63,35.63,35.59,35.61,60770.40745376165,19.283,19.283,19.2614,19.2722,60770.4075
2011-01-11 13:05:00,35.6,35.62,35.55,35.57,28785.982478097623,19.2668,19.2776,19.2398,19.2506,28785.9825
2011-01-11 13:10:00,35.57,35.57,35.47,35.48,57711.02767348074,19.2506,19.2506,19.1965,19.2019,57711.0277
2011-01-11 13:15:00,35.47,35.51,35.47,35.49,20859.40759282437,19.1965,19.2181,19.1965,19.2073,20859.4076
2011-01-11 13:20:00,35.48,35.49,35.46,35.49,19607.843137254906,19.2019,19.2073,19.191,19.2073,19607.8431
2011-01-11 13:25:00,35.49,35.52,35.49,35.49,21832.84661382284,19.2073,19.2235,19.2073,19.2073,21832.8466
2011-01-11 13:30:00,35.49,35.54,35.48,35.5,32957.8639966625,19.2073,19.2343,19.2019,19.2127,32957.864
2011-01-11 13:35:00,35.49,35.53,35.49,35.51,24196.912807676264,19.2073,19.2289,19.2073,19.2181,24196.9128
2011-01-11 13:40:00,35.51,35.54,35.5,35.52,18912.529550827425,19.2181,19.2343,19.2127,19.2235,18912.5296
2011-01-11 13:45:00,35.53,35.54,35.52,35.52,11820.33096926714,19.2289,19.2343,19.2235,19.2235,11820.331
2011-01-11 13:50:00,35.52,35.52,35.49,35.52,26282.8535669587,19.2235,19.2235,19.2073,19.2235,26282.8536
2011-01-11 13:55:00,35.52,35.52,35.49,35.52,35321.93019051592,19.2235,19.2235,19.2073,19.2235,35321.9302
2011-01-11 14:00:00,35.52,35.53,35.45,35.47,47281.32387706856,19.2235,19.2289,19.1856,19.1965,47281.3239
2011-01-11 14:05:00,35.46,35.47,35.44,35.44,18634.40411625643,19.191,19.1965,19.1802,19.1802,18634.4041
2011-01-11 14:10:00,35.44,35.46,35.42,35.44,23362.53650396329,19.1802,19.191,19.1694,19.1802,23362.5365
2011-01-11 14:15:00,35.44,35.47,35.43,35.47,22945.3483521068,19.1802,19.1965,19.1748,19.1965,22945.3484
2011-01-11 14:20:00,35.47,35.48,35.44,35.44,14601.585314977056,19.1965,19.2019,19.1802,19.1802,14601.5853
2011-01-11 14:25:00,35.44,35.47,35.43,35.47,21971.90933110833,19.1802,19.1965,19.1748,19.1965,21971.9093
2011-01-11 14:30:00,35.47,35.47,35.44,35.44,19190.65498539841,19.1965,19.1965,19.1802,19.1802,19190.655
2011-01-11 14:35:00,35.44,35.49,35.44,35.45,26004.72813238771,19.1802,19.2073,19.1802,19.1856,26004.7281
2011-01-11 14:40:00,35.46,35.46,35.43,35.45,34904.74203865944,19.191,19.191,19.1748,19.1856,34904.742
2011-01-11 14:45:00,35.45,35.45,35.44,35.44,20442.21944096788,19.1856,19.1856,19.1802,19.1802,20442.2194
2011-01-11 14:50:00,35.44,35.44,35.37,35.37,65220.41440689752,19.1802,19.1802,19.1423,19.1423,65220.4144
2011-01-11 14:55:00,35.38,35.42,35.38,35.41,73981.36559588375,19.1477,19.1694,19.1477,19.164,73981.3656
2011-01-11 15:00:00,35.41,35.46,35.41,35.46,49506.327353636494,19.164,19.191,19.164,19.191,49506.3274
2011-01-11 15:05:00,35.45,35.49,35.45,35.48,33096.92671394799,19.1856,19.2073,19.1856,19.2019,33096.9267
2011-01-11 15:10:00,35.48,35.49,35.45,35.47,24196.912807676264,19.2019,19.2073,19.1856,19.1965,24196.9128
2011-01-11 15:15:00,35.46,35.47,35.44,35.44,17382.839660686972,19.191,19.1965,19.1802,19.1802,17382.8397
2011-01-11 15:20:00,35.44,35.44,35.41,35.43,34348.49116951745,19.1802,19.1802,19.164,19.1748,34348.4912
2011-01-11 15:25:00,35.43,35.44,35.4,35.4,38520.37268808233,19.1748,19.1802,19.1586,19.1586,38520.3727
2011-01-11 15:30:00,35.4,35.43,35.39,35.41,56181.33778334029,19.1586,19.1748,19.1532,19.164,56181.3378
2011-01-11 15:35:00,35.41,35.45,35.41,35.42,45195.38311778613,19.164,19.1856,19.164,19.1694,45195.3831
2011-01-11 15:40:00,35.42,35.42,35.39,35.4,53678.208872201365,19.1694,19.1694,19.1532,19.1586,53678.2089
2011-01-11 15:45:00,35.39,35.44,35.39,35.42,48393.82561535253,19.1532,19.1802,19.1532,19.1694,48393.8256
2011-01-11 15:50:00,35.42,35.44,35.38,35.39,84967.32026143791,19.1694,19.1802,19.1477,19.1532,84967.3203
2011-01-11 15:55:00,35.39,35.43,35.39,35.42,114448.616325963,19.1532,19.1748,19.1532,19.1694,114448.6163
2011-01-12 09:30:00,35.53,35.53,35.35,35.35,63412.59908218607,19.3267,19.3267,19.2288,19.2288,63412.5991
2011-01-12 09:35:00,35.34,35.43,35.34,35.4,21832.84661382284,19.2234,19.2723,19.2234,19.256,21832.8466
2011-01-12 09:40:00,35.39,35.39,35.37,35.37,18634.40411625643,19.2506,19.2506,19.2397,19.2397,18634.4041
2011-01-12 09:45:00,35.37,35.39,35.37,35.37,22389.09748296482,19.2397,19.2506,19.2397,19.2397,22389.0975
2011-01-12 09:50:00,35.39,35.4,35.37,35.39,33096.92671394799,19.2506,19.256,19.2397,19.2506,33096.9267
2011-01-12 09:55:00,35.39,35.4,35.37,35.39,32818.801279377,19.2506,19.256,19.2397,19.2506,32818.8013
2011-01-12 10:00:00,35.39,35.43,35.36,35.39,27395.355305242665,19.2506,19.2723,19.2343,19.2506,27395.3553
2011-01-12 10:05:00,35.39,35.47,35.36,35.46,40328.18801279378,19.2506,19.2941,19.2343,19.2887,40328.188
2011-01-12 10:10:00,35.46,35.52,35.46,35.5,49784.45278820748,19.2887,19.3213,19.2887,19.3104,49784.4528
2011-01-12 10:15:00,35.5,35.55,35.5,35.55,35321.93019051592,19.3104,19.3376,19.3104,19.3376,35321.9302
2011-01-12 10:20:00,35.55,35.6,35.55,35.59,27117.22987067168,19.3376,19.3648,19.3376,19.3594,27117.2299
2011-01-12 10:25:00,35.59,35.59,35.54,35.55,38381.30997079684,19.3594,19.3594,19.3322,19.3376,38381.31
2011-01-12 10:30:00,35.55,35.57,35.55,35.57,24753.163676818247,19.3376,19.3485,19.3376,19.3485,24753.1637
2011-01-12 10:35:00,35.57,35.57,35.55,35.56,32123.48769294952,19.3485,19.3485,19.3376,19.3431,32123.4877
2011-01-12 10:40:00,35.57,35.57,35.55,35.57,20164.09400639689,19.3485,19.3485,19.3376,19.3485,20164.094
2011-01-12 10:45:00,35.57,35.57,35.56,35.57,22110.97204839383,19.3485,19.3485,19.3431,19.3485,22110.972
2011-01-12 10:50:00,35.56,35.57,35.55,35.55,17104.71422611598,19.3431,19.3485,19.3376,19.3376,17104.7142
2011-01-12 10:55:00,35.55,35.57,35.52,35.56,61326.65832290363,19.3376,19.3485,19.3213,19.3431,61326.6583
2011-01-12 11:00:00,35.55,35.56,35.55,35.55,22945.3483521068,19.3376,19.3431,19.3376,19.3376,22945.3484
2011-01-12 11:05:00,35.55,35.63,35.55,35.62,41857.87790293423,19.3376,19.3811,19.3376,19.3757,41857.8779
2011-01-12 11:10:00,35.63,35.66,35.62,35.63,39354.748991795306,19.3811,19.3974,19.3757,19.3811,39354.749
2011-01-12 11:15:00,35.65,35.65,35.59,35.6,28229.73160895564,19.392,19.392,19.3594,19.3648,28229.7316
2011-01-12 11:20:00,35.6,35.61,35.59,35.59,41857.87790293423,19.3648,19.3703,19.3594,19.3594,41857.8779
2011-01-12 11:25:00,35.59,35.6,35.55,35.57,19468.780419969407,19.3594,19.3648,19.3376,19.3485,19468.7804
2011-01-12 11:30:00,35.57,35.6,35.57,35.6,23640.66193853428,19.3485,19.3648,19.3485,19.3648,23640.6619
2011-01-12 11:35:00,35.6,35.6,35.55,35.55,24057.85009039077,19.3648,19.3648,19.3376,19.3376,24057.8501
2011-01-12 11:40:00,35.55,35.55,35.5,35.52,62161.03462661661,19.3376,19.3376,19.3104,19.3213,62161.0346
2011-01-12 11:45:00,35.51,35.58,35.51,35.57,55068.83604505633,19.3159,19.3539,19.3159,19.3485,55068.836
2011-01-12 11:50:00,35.57,35.6,35.56,35.56,26143.790849673205,19.3485,19.3648,19.3431,19.3431,26143.7908
2011-01-12 11:55:00,35.56,35.57,35.55,35.56,31845.362258378533,19.3431,19.3485,19.3376,19.3431,31845.3623
2011-01-12 12:00:00,35.56,35.57,35.54,35.56,33235.98943123349,19.3431,19.3485,19.3322,19.3431,33235.9894
2011-01-12 12:05:00,35.57,35.57,35.53,35.53,17800.02781254346,19.3485,19.3485,19.3267,19.3267,17800.0278
2011-01-12 12:10:00,35.53,35.54,35.51,35.52,21971.90933110833,19.3267,19.3322,19.3159,19.3213,21971.9093
2011-01-12 12:15:00,35.53,35.54,35.51,35.52,46586.01029064108,19.3267,19.3322,19.3159,19.3213,46586.0103
2011-01-12 12:20:00,35.52,35.55,35.52,35.55,30315.67236823808,19.3213,19.3376,19.3213,19.3376,30315.6724
2011-01-12 12:25:00,35.55,35.55,35.52,35.53,11959.393686552636,19.3376,19.3376,19.3213,19.3267,11959.3937
2011-01-12 12:30:00,35.53,35.54,35.51,35.52,31428.174106522045,19.3267,19.3322,19.3159,19.3213,31428.1741
2011-01-12 12:35:00,35.52,35.54,35.51,35.53,20581.28215825337,19.3213,19.3322,19.3159,19.3267,20581.2822
2011-01-12 12:40:00,35.52,35.53,35.49,35.49,30315.67236823808,19.3213,19.3267,19.305,19.305,30315.6724
2011-01-12 12:45:00,35.49,35.52,35.48,35.51,12237.519121123629,19.305,19.3213,19.2995,19.3159,12237.5191
2011-01-12 12:50:00,35.52,35.52,35.44,35.44,15853.149770546515,19.3213,19.3213,19.2778,19.2778,15853.1498
2011-01-12 12:55:00,35.44,35.46,35.43,35.44,25726.60269781672,19.2778,19.2887,19.2723,19.2778,25726.6027
2011-01-12 13:00:00,35.44,35.45,35.43,35.44,14879.710749548049,19.2778,19.2832,19.2723,19.2778,14879.7107
2011-01-12 13:05:00,35.44,35.45,35.42,35.44,34765.679321373944,19.2778,19.2832,19.2669,19.2778,34765.6793
2011-01-12 13:10:00,35.44,35.44,35.43,35.44,28229.73160895564,19.2778,19.2778,19.2723,19.2778,28229.7316
2011-01-12 13:15:00,35.43,35.44,35.43,35.44,12237.519121123629,19.2723,19.2778,19.2723,19.2778,12237.5191
2011-01-12 13:20:00,35.44,35.45,35.43,35.44,21137.53302739536,19.2778,19.2832,19.2723,19.2778,21137.533
2011-01-12 13:25:00,35.44,35.45,35.43,35.44,22528.16020025032,19.2778,19.2832,19.2723,19.2778,22528.1602
2011-01-12 13:30:00,35.44,35.45,35.42,35.44,46725.07300792658,19.2778,19.2832,19.2669,19.2778,46725.073
2011-01-12 13:35:00,35.42,35.42,35.36,35.36,29064.107912668616,19.2669,19.2669,19.2343,19.2343,29064.1079
2011-01-12 13:40:00,35.37,35.4,35.36,35.39,104853.2888332638,19.2397,19.256,19.2343,19.2506,104853.2888
2011-01-12 13:45:00,35.38,35.39,35.37,35.39,39076.62355722431,19.2451,19.2506,19.2397,19.2506,39076.6236
2011-01-12 13:50:00,35.39,35.39,35.38,35.38,27673.48073981365,19.2506,19.2506,19.2451,19.2451,27673.4807
2011-01-12 13:55:00,35.39,35.39,35.38,35.39,12098.456403838132,19.2506,19.2506,19.2451,19.2506,12098.4564
2011-01-12 14:00:00,35.39,35.41,35.39,35.39,51870.39354748992,19.2506,19.2615,19.2506,19.2506,51870.3935
2011-01-12 14:05:00,35.39,35.39,35.38,35.39,47698.51202892505,19.2506,19.2506,19.2451,19.2506,47698.512
2011-01-12 14:10:00,35.39,35.4,35.38,35.4,21693.78389653734,19.2506,19.256,19.2451,19.256,21693.7839
2011-01-12 14:15:00,35.39,35.45,35.39,35.42,50479.76637463496,19.2506,19.2832,19.2506,19.2669,50479.7664
2011-01-12 14:20:00,35.41,35.44,35.41,35.42,34070.36573494646,19.2615,19.2778,19.2615,19.2669,34070.3657
2011-01-12 14:25:00,35.42,35.43,35.4,35.42,32818.801279377,19.2669,19.2723,19.256,19.2669,32818.8013
2011-01-12 14:30:00,35.42,35.43,35.39,35.4,27117.22987067168,19.2669,19.2723,19.2506,19.256,27117.2299
2011-01-12 14:35:00,35.41,35.42,35.39,35.39,21415.658461966348,19.2615,19.2669,19.2506,19.2506,21415.6585
2011-01-12 14:40:00,35.4,35.41,35.38,35.39,19051.59226811292,19.256,19.2615,19.2451,19.2506,19051.5923
2011-01-12 14:45:00,35.38,35.39,35.34,35.37,57154.77680433876,19.2451,19.2506,19.2234,19.2397,57154.7768
2011-01-12 14:50:00,35.36,35.37,35.34,35.36,120289.25045195383,19.2343,19.2397,19.2234,19.2343,120289.2505
2011-01-12 14:55:00,35.36,35.37,35.35,35.35,24057.85009039077,19.2343,19.2397,19.2288,19.2288,24057.8501
2011-01-12 15:00:00,35.35,35.36,35.33,35.36,21415.658461966348,19.2288,19.2343,19.2179,19.2343,21415.6585
2011-01-12 15:05:00,35.36,35.39,35.34,35.34,33931.30301766097,19.2343,19.2506,19.2234,19.2234,33931.303
2011-01-12 15:10:00,35.34,35.34,35.31,35.31,46168.8221387846,19.2234,19.2234,19.2071,19.2071,46168.8221
2011-01-12 15:15:00,35.32,35.34,35.3,35.34,28368.79432624113,19.2125,19.2234,19.2016,19.2234,28368.7943
2011-01-12 15:20:00,35.34,35.35,35.33,35.34,31567.23682380754,19.2234,19.2288,19.2179,19.2234,31567.2368
2011-01-12 15:25:00,35.34,35.34,35.32,35.32,36017.243776943404,19.2234,19.2234,19.2125,19.2125,36017.2438
2011-01-12 15:30:00,35.32,35.32,35.31,35.32,31567.23682380754,19.2125,19.2125,19.2071,19.2125,31567.2368
2011-01-12 15:35:00,35.31,35.34,35.31,35.34,52982.89528577389,19.2071,19.2234,19.2071,19.2234,52982.8953
2011-01-12 15:40:00,35.34,35.34,35.3,35.32,104018.91252955084,19.2234,19.2234,19.2016,19.2125,104018.9125
2011-01-12 15:45:00,35.32,35.34,35.31,35.32,130162.70337922404,19.2125,19.2234,19.2071,19.2125,130162.7034
2011-01-12 15:50:00,35.32,35.34,35.3,35.33,111111.11111111112,19.2125,19.2234,19.2016,19.2179,111111.1111
2011-01-12 15:55:00,35.32,35.35,35.31,35.33,154776.8043387568,19.2125,19.2288,19.2071,19.2179,154776.8043
2011-01-13 09:30:00,35.41,35.42,35.31,35.32,44778.19496592964,19.2615,19.2669,19.2071,19.2125,44778.195
2011-01-13 09:35:00,35.32,35.42,35.32,35.41,26421.916284244195,19.2125,19.2669,19.2125,19.2615,26421.9163
2011-01-13 09:40:00,35.41,35.47,35.39,35.44,20442.21944096788,19.2615,19.2941,19.2506,19.2778,20442.2194
2011-01-13 09:45:00,35.45,35.45,35.32,35.37,18356.27868168544,19.2832,19.2832,19.2125,19.2397,18356.2787
2011-01-13 09:50:00,35.37,35.42,35.36,35.42,22806.285634821303,19.2397,19.2669,19.2343,19.2669,22806.2856
2011-01-13 09:55:00,35.43,35.48,35.4,35.48,17800.02781254346,19.2723,19.2995,19.256,19.2995,17800.0278
2011-01-13 10:00:00,35.48,35.49,35.44,35.44,27256.29258795717,19.2995,19.305,19.2778,19.2778,27256.2926
2011-01-13 10:05:00,35.43,35.43,35.4,35.42,25726.60269781672,19.2723,19.2723,19.256,19.2669,25726.6027
2011-01-13 10:10:00,35.41,35.42,35.39,35.4,14601.585314977056,19.2615,19.2669,19.2506,19.256,14601.5853
2011-01-13 10:15:00,35.4,35.4,35.34,35.37,18634.40411625643,19.256,19.256,19.2234,19.2397,18634.4041
2011-01-13 10:20:00,35.37,35.42,35.37,35.39,19190.65498539841,19.2397,19.2669,19.2397,19.2506,19190.655
2011-01-13 10:25:00,35.39,35.42,35.37,35.42,28646.91976081213,19.2506,19.2669,19.2397,19.2669,28646.9198
2011-01-13 10:30:00,35.42,35.42,35.36,35.37,18217.215964399948,19.2669,19.2669,19.2343,19.2397,18217.216
2011-01-13 10:35:00,35.37,35.37,35.33,35.34,27534.418022528163,19.2397,19.2397,19.2179,19.2234,27534.418
2011-01-13 10:40:00,35.35,35.39,35.34,35.39,17521.902377972467,19.2288,19.2506,19.2234,19.2506,17521.9024
2011-01-13 10:45:00,35.39,35.39,35.37,35.37,12932.832707551106,19.2506,19.2506,19.2397,19.2397,12932.8327
2011-01-13 10:50:00,35.37,35.4,35.37,35.4,8343.763037129745,19.2397,19.256,19.2397,19.256,8343.763
2011-01-13 10:55:00,35.4,35.44,35.39,35.44,11959.393686552636,19.256,19.2778,19.2506,19.2778,11959.3937
2011-01-13 11:00:00,35.44,35.44,35.38,35.4,22250.034765679324,19.2778,19.2778,19.2451,19.256,22250.0348
2011-01-13 11:05:00,35.4,35.42,35.39,35.42,31845.362258378533,19.256,19.2669,19.2506,19.2669,31845.3623
2011-01-13 11:10:00,35.42,35.48,35.42,35.47,11959.393686552636,19.2669,19.2995,19.2669,19.2941,11959.3937
2011-01-13 11:15:00,35.48,35.5,35.47,35.48,26143.790849673205,19.2995,19.3104,19.2941,19.2995,26143.7908
2011-01-13 11:20:00,35.49,35.5,35.48,35.49,24335.97552496176,19.305,19.3104,19.2995,19.305,24335.9755
2011-01-13 11:25:00,35.49,35.49,35.48,35.49,23223.4737866778,19.305,19.305,19.2995,19.305,23223.4738
2011-01-13 11:30:00,35.49,35.54,35.49,35.52,24335.97552496176,19.305,19.3322,19.305,19.3213,24335.9755
2011-01-13 11:35:00,35.52,35.53,35.52,35.53,9178.13934084272,19.3213,19.3267,19.3213,19.3267,9178.1393
2011-01-13 11:40:00,35.52,35.52,35.48,35.51,33931.30301766097,19.3213,19.3213,19.2995,19.3159,33931.303
2011-01-13 11:45:00,35.52,35.52,35.48,35.49,13628.146293978583,19.3213,19.3213,19.2995,19.305,13628.1463
2011-01-13 11:50:00,35.49,35.51,35.49,35.51,11959.393686552636,19.305,19.3159,19.305,19.3159,11959.3937
2011-01-13 11:55:00,35.52,35.52,35.51,35.52,18773.46683354193,19.3213,19.3213,19.3159,19.3213,18773.4668
2011-01-13 12:00:00,35.52,35.54,35.49,35.49,14323.459880406064,19.3213,19.3322,19.305,19.305,14323.4599
2011-01-13 12:05:00,35.49,35.52,35.49,35.52,6953.135864274788,19.305,19.3213,19.305,19.3213,6953.1359
2011-01-13 12:10:00,35.51,35.52,35.47,35.47,20720.34487553887,19.3159,19.3213,19.2941,19.2941,20720.3449
2011-01-13 12:15:00,35.47,35.48,35.44,35.45,18217.215964399948,19.2941,19.2995,19.2778,19.2832,18217.216
2011-01-13 12:20:00,35.44,35.44,35.39,35.41,25309.41454596023,19.2778,19.2778,19.2506,19.2615,25309.4145
2011-01-13 12:25:00,35.41,35.46,35.41,35.46,34626.61660408845,19.2615,19.2887,19.2615,19.2887,34626.6166
2011-01-13 12:30:00,35.46,35.49,35.45,35.47,38937.560839938815,19.2887,19.305,19.2832,19.2941,38937.5608
2011-01-13 12:35:00,35.47,35.47,35.42,35.44,14462.52259769156,19.2941,19.2941,19.2669,19.2778,14462.5226
2011-01-13 12:40:00,35.44,35.48,35.44,35.48,9039.076623557225,19.2778,19.2995,19.2778,19.2995,9039.0766
2011-01-13 12:45:00,35.48,35.48,35.44,35.44,18356.27868168544,19.2995,19.2995,19.2778,19.2778,18356.2787
2011-01-13 12:50:00,35.44,35.44,35.42,35.42,9039.076623557225,19.2778,19.2778,19.2669,19.2669,9039.0766
2011-01-13 12:55:00,35.42,35.42,35.4,35.41,20581.28215825337,19.2669,19.2669,19.256,19.2615,20581.2822
2011-01-13 13:00:00,35.41,35.42,35.36,35.37,34487.553886802954,19.2615,19.2669,19.2343,19.2397,34487.5539
2011-01-13 13:05:00,35.37,35.4,35.37,35.4,19190.65498539841,19.2397,19.256,19.2397,19.256,19190.655
2011-01-13 13:10:00,35.41,35.46,35.4,35.44,17800.02781254346,19.2615,19.2887,19.256,19.2778,17800.0278
2011-01-13 13:15:00,35.44,35.44,35.42,35.43,17660.96509525796,19.2778,19.2778,19.2669,19.2723,17660.9651
2011-01-13 13:20:00,35.43,35.43,35.42,35.42,13350.020859407594,19.2723,19.2723,19.2669,19.2669,13350.0209
2011-01-13 13:25:00,35.43,35.46,35.42,35.46,14184.397163120568,19.2723,19.2887,19.2669,19.2887,14184.3972
2011-01-13 13:30:00,35.46,35.49,35.45,35.46,22389.09748296482,19.2887,19.305,19.2832,19.2887,22389.0975
2011-01-13 13:35:00,35.46,35.46,35.42,35.42,22110.97204839383,19.2887,19.2887,19.2669,19.2669,22110.972
2011-01-13 13:40:00,35.42,35.42,35.41,35.41,16826.58879154499,19.2669,19.2669,19.2615,19.2615,16826.5888
2011-01-13 13:45:00,35.41,35.41,35.36,35.36,20581.28215825337,19.2615,19.2615,19.2343,19.2343,20581.2822
2011-01-13 13:50:00,35.36,35.4,35.36,35.4,26004.72813238771,19.2343,19.256,19.2343,19.256,26004.7281
2011-01-13 13:55:00,35.4,35.4,35.37,35.38,17382.839660686972,19.256,19.256,19.2397,19.2451,17382.8397
2011-01-13 14:00:00,35.39,35.42,35.39,35.4,20025.03128911139,19.2506,19.2669,19.2506,19.256,20025.0313
2011-01-13 14:05:00,35.42,35.42,35.4,35.42,19190.65498539841,19.2669,19.2669,19.256,19.2669,19190.655
2011-01-13 14:10:00,35.41,35.41,35.32,35.34,44361.00681407315,19.2615,19.2615,19.2125,19.2234,44361.0068
2011-01-13 14:15:00,35.34,35.4,35.34,35.39,8900.01390627173,19.2234,19.256,19.2234,19.2506,8900.0139
2011-01-13 14:20:00,35.39,35.39,35.35,35.36,31010.98595466556,19.2506,19.2506,19.2288,19.2343,31010.986
2011-01-13 14:25:00,35.36,35.41,35.34,35.36,86079.82199972188,19.2343,19.2615,19.2234,19.2343,86079.822
2011-01-13 14:30:00,35.36,35.39,35.35,35.39,36295.36921151439,19.2343,19.2506,19.2288,19.2506,36295.3692
2011-01-13 14:35:00,35.39,35.41,35.35,35.35,38103.18453622584,19.2506,19.2615,19.2288,19.2288,38103.1845
2011-01-13 14:40:00,35.35,35.36,35.33,35.36,31010.98595466556,19.2288,19.2343,19.2179,19.2343,31010.986
2011-01-13 14:45:00,35.37,35.37,35.33,35.34,23779.724655819777,19.2397,19.2397,19.2179,19.2234,23779.7247
2011-01-13 14:50:00,35.33,35.34,35.28,35.28,117786.12154081491,19.2179,19.2234,19.1907,19.1907,117786.1215
2011-01-13 14:55:00,35.28,35.28,35.24,35.26,42414.12877207621,19.1907,19.1907,19.169,19.1799,42414.1288
2011-01-13 15:00:00,35.26,35.26,35.23,35.25,81768.87776387151,19.1799,19.1799,19.1635,19.1744,81768.8778
2011-01-13 15:05:00,35.25,35.26,35.22,35.24,50896.95452649145,19.1744,19.1799,19.1581,19.169,50896.9545
2011-01-13 15:10:00,35.24,35.24,35.22,35.23,69809.48407731888,19.169,19.169,19.1581,19.1635,69809.4841
2011-01-13 15:15:00,35.23,35.23,35.2,35.21,40884.43888193576,19.1635,19.1635,19.1472,19.1527,40884.4389
2011-01-13 15:20:00,35.21,35.22,35.19,35.2,31150.04867195105,19.1527,19.1581,19.1418,19.1472,31150.0487
2011-01-13 15:25:00,35.19,35.21,35.14,35.16,75789.1809205952,19.1418,19.1527,19.1146,19.1255,75789.1809
2011-01-13 15:30:00,35.17,35.19,35.11,35.14,97761.09025170351,19.1309,19.1418,19.0983,19.1146,97761.0903
2011-01-13 15:35:00,35.14,35.19,35.14,35.16,58545.40397719372,19.1146,19.1418,19.1146,19.1255,58545.404
2011-01-13 15:40:00,35.16,35.16,35.12,35.16,104575.16339869282,19.1255,19.1255,19.1037,19.1255,104575.1634
2011-01-13 15:45:00,35.16,35.19,35.14,35.15,186483.10387984983,19.1255,19.1418,19.1146,19.12,186483.1039
2011-01-13 15:50:00,35.15,35.19,35.14,35.15,87887.63732443332,19.12,19.1418,19.1146,19.12,87887.6373
2011-01-13 15:55:00,35.14,35.17,35.11,35.17,232234.737866778,19.1146,19.1309,19.0983,19.1309,232234.7379
2011-01-14 09:30:00,34.96,35.0,34.38,34.65,298567.65401195944,19.0167,19.0384,18.7012,18.8481,298567.654
2011-01-14 09:35:00,34.65,34.68,34.58,34.63,94562.64775413711,18.8481,18.8644,18.81,18.8372,94562.6478
2011-01-14 09:40:00,34.63,34.64,34.54,34.55,70365.73494646086,18.8372,18.8426,18.7882,18.7937,70365.7349
2011-01-14 09:45:00,34.55,34.57,34.54,34.55,114170.49089139202,18.7937,18.8045,18.7882,18.7937,114170.4909
2011-01-14 09:50:00,34.56,34.73,34.56,34.71,135864.27478792935,18.7991,18.8916,18.7991,18.8807,135864.2748
2011-01-14 09:55:00,34.7,34.71,34.65,34.68,102906.41079126688,18.8753,18.8807,18.8481,18.8644,102906.4108
2011-01-14 10:00:00,34.68,34.69,34.6,34.62,123626.75566680574,18.8644,18.8698,18.8209,18.8317,123626.7557
2011-01-14 10:05:00,34.61,34.62,34.55,34.56,76067.30635516619,18.8263,18.8317,18.7937,18.7991,76067.3064
2011-01-14 10:10:00,34.56,34.57,34.52,34.57,77875.12167987763,18.7991,18.8045,18.7773,18.8045,77875.1217
2011-01-14 10:15:00,34.57,34.64,34.57,34.59,54095.39702405786,18.8045,18.8426,18.8045,18.8154,54095.397
2011-01-14 10:20:00,34.58,34.62,34.49,34.49,121123.62675566682,18.81,18.8317,18.761,18.761,121123.6268
2011-01-14 10:25:00,34.49,34.58,34.49,34.53,51870.39354748992,18.761,18.81,18.761,18.7828,51870.3935
2011-01-14 10:30:00,34.53,34.67,34.52,34.64,40189.12529550828,18.7828,18.8589,18.7773,18.8426,40189.1253
2011-01-14 10:35:00,34.64,34.67,34.63,34.65,62300.0973439021,18.8426,18.8589,18.8372,18.8481,62300.0973
2011-01-14 10:40:00,34.65,34.7,34.62,34.7,60631.34473647615,18.8481,18.8753,18.8317,18.8753,60631.3447
2011-01-14 10:45:00,34.7,34.78,34.7,34.7,91225.14253928524,18.8753,18.9188,18.8753,18.8753,91225.1425
2011-01-14 10:50:00,34.7,34.73,34.7,34.71,49784.45278820748,18.8753,18.8916,18.8753,18.8807,49784.4528
2011-01-14 10:55:00,34.71,34.71,34.63,34.65,44639.13224864414,18.8807,18.8807,18.8372,18.8481,44639.1322
2011-01-14 11:00:00,34.64,34.71,34.64,34.7,44917.25768321513,18.8426,18.8807,18.8426,18.8753,44917.2577
2011-01-14 11:05:00,34.71,34.75,34.7,34.75,73286.05200945627,18.8807,18.9025,18.8753,18.9025,73286.052
2011-01-14 11:10:00,34.75,34.78,34.75,34.76,44500.06953135865,18.9025,18.9188,18.9025,18.9079,44500.0695
2011-01-14 11:15:00,34.76,34.77,34.7,34.7,59936.03115004868,18.9079,18.9133,18.8753,18.8753,59936.0312
2011-01-14 11:20:00,34.71,34.71,34.6,34.6,81212.62689472953,18.8807,18.8807,18.8209,18.8209,81212.6269
2011-01-14 11:25:00,34.6,34.61,34.6,34.61,40189.12529550828,18.8209,18.8263,18.8209,18.8263,40189.1253
2011-01-14 11:30:00,34.62,34.62,34.6,34.61,31150.04867195105,18.8317,18.8317,18.8209,18.8263,31150.0487
2011-01-14 11:35:00,34.61,34.67,34.6,34.67,31150.04867195105,18.8263,18.8589,18.8209,18.8589,31150.0487
2011-01-14 11:40:00,34.67,34.68,34.61,34.62,57015.71408705327,18.8589,18.8644,18.8263,18.8317,57015.7141
2011-01-14 11:45:00,34.63,34.63,34.6,34.61,57015.71408705327,18.8372,18.8372,18.8209,18.8263,57015.7141
2011-01-14 11:50:00,34.6,34.61,34.57,34.57,41440.68975107774,18.8209,18.8263,18.8045,18.8045,41440.6898
2011-01-14 11:55:00,34.57,34.57,34.54,34.56,93172.02058128217,18.8045,18.8045,18.7882,18.7991,93172.0206
2011-01-14 12:00:00,34.56,34.57,34.54,34.55,38381.30997079684,18.7991,18.8045,18.7882,18.7937,38381.31
2011-01-14 12:05:00,34.55,34.55,34.45,34.52,128633.0134890836,18.7937,18.7937,18.7393,18.7773,128633.0135
2011-01-14 12:10:00,34.52,34.59,34.51,34.58,63968.849951328055,18.7773,18.8154,18.7719,18.81,63968.85
2011-01-14 12:15:00,34.58,34.59,34.54,34.55,65081.35168961202,18.81,18.8154,18.7882,18.7937,65081.3517
2011-01-14 12:20:00,34.55,34.56,34.54,34.55,61882.90919204562,18.7937,18.7991,18.7882,18.7937,61882.9092
2011-01-14 12:25:00,34.55,34.56,34.48,34.49,57571.96495619525,18.7937,18.7991,18.7556,18.761,57571.965
2011-01-14 12:30:00,34.49,34.53,34.48,34.53,27951.60617438465,18.761,18.7828,18.7556,18.7828,27951.6062
2011-01-14 12:35:00,34.53,34.53,34.5,34.52,38520.37268808233,18.7828,18.7828,18.7665,18.7773,38520.3727
2011-01-14 12:40:00,34.52,34.54,34.52,34.52,35739.118342372414,18.7773,18.7882,18.7773,18.7773,35739.1183
2011-01-14 12:45:00,34.53,34.54,34.51,34.52,37407.870949798365,18.7828,18.7882,18.7719,18.7773,37407.8709
2011-01-14 12:50:00,34.52,34.52,34.51,34.51,36017.243776943404,18.7773,18.7773,18.7719,18.7719,36017.2438
2011-01-14 12:55:00,34.52,34.52,34.51,34.51,27534.418022528163,18.7773,18.7773,18.7719,18.7719,27534.418
2011-01-14 13:00:00,34.52,34.53,34.52,34.52,32957.8639966625,18.7773,18.7828,18.7773,18.7773,32957.864
2011-01-14 13:05:00,34.52,34.52,34.51,34.52,38242.24725351133,18.7773,18.7773,18.7719,18.7773,38242.2473
2011-01-14 13:10:00,34.51,34.53,34.51,34.52,24057.85009039077,18.7719,18.7828,18.7719,18.7773,24057.8501
2011-01-14 13:15:00,34.52,34.54,34.51,34.52,47142.26115978307,18.7773,18.7882,18.7719,18.7773,47142.2612
2011-01-14 13:20:00,34.51,34.52,34.5,34.52,48393.82561535253,18.7719,18.7773,18.7665,18.7773,48393.8256
2011-01-14 13:25:00,34.52,34.54,34.51,34.51,57154.77680433876,18.7773,18.7882,18.7719,18.7719,57154.7768
2011-01-14 13:30:00,34.52,34.52,34.51,34.52,66332.91614518149,18.7773,18.7773,18.7719,18.7773,66332.9161
2011-01-14 13:35:00,34.51,34.57,34.51,34.56,71200.11125017384,18.7719,18.8045,18.7719,18.7991,71200.1113
2011-01-14 13:40:00,34.56,34.59,34.55,34.58,36851.62008065638,18.7991,18.8154,18.7937,18.81,36851.6201
2011-01-14 13:45:00,34.59,34.59,34.52,34.52,97622.02753441804,18.8154,18.8154,18.7773,18.7773,97622.0275
2011-01-14 13:50:00,34.52,34.52,34.52,34.52,46307.88485607009,18.7773,18.7773,18.7773,18.7773,46307.8849
2011-01-14 13:55:00,34.52,34.58,34.52,34.55,44221.94409678766,18.7773,18.81,18.7773,18.7937,44221.9441
2011-01-14 14:00:00,34.55,34.58,34.55,34.58,26700.041718815188,18.7937,18.81,18.7937,18.81,26700.0417
2011-01-14 14:05:00,34.58,34.6,34.57,34.6,64803.22625504103,18.81,18.8209,18.8045,18.8209,64803.2263
2011-01-14 14:10:00,34.6,34.6,34.57,34.57,67306.35516617996,18.8209,18.8209,18.8045,18.8045,67306.3552
2011-01-14 14:15:00,34.57,34.59,34.57,34.58,39910.999860937285,18.8045,18.8154,18.8045,18.81,39910.9999
2011-01-14 14:20:00,34.58,34.6,34.56,34.56,82742.31678486998,18.81,18.8209,18.7991,18.7991,82742.3168
2011-01-14 14:25:00,34.56,34.57,34.52,34.52,93450.14601585316,18.7991,18.8045,18.7773,18.7773,93450.146
2011-01-14 14:30:00,34.52,34.55,34.52,34.55,49923.51550549298,18.7773,18.7937,18.7773,18.7937,49923.5155
2011-01-14 14:35:00,34.55,34.55,34.52,34.54,319427.0616047838,18.7937,18.7937,18.7773,18.7882,319427.0616
2011-01-14 14:40:00,34.54,34.54,34.48,34.49,71061.04853288834,18.7882,18.7882,18.7556,18.761,71061.0485
2011-01-14 14:45:00,34.49,34.52,34.48,34.52,39632.874426366296,18.761,18.7773,18.7556,18.7773,39632.8744
2011-01-14 14:50:00,34.52,34.56,34.52,34.56,233625.3650396329,18.7773,18.7991,18.7773,18.7991,233625.365
2011-01-14 14:55:00,34.56,34.6,34.55,34.59,65359.47712418301,18.7991,18.8209,18.7937,18.8154,65359.4771
2011-01-14 15:00:00,34.6,34.6,34.58,34.59,59379.78028090669,18.8209,18.8209,18.81,18.8154,59379.7803
2011-01-14 15:05:00,34.59,34.6,34.54,34.55,75371.99276873871,18.8154,18.8209,18.7882,18.7937,75371.9928
2011-01-14 15:10:00,34.56,34.56,34.51,34.52,99429.84285912948,18.7991,18.7991,18.7719,18.7773,99429.8429
2011-01-14 15:15:00,34.52,34.53,34.51,34.52,73425.11472674177,18.7773,18.7828,18.7719,18.7773,73425.1147
2011-01-14 15:20:00,34.52,34.55,34.51,34.53,83437.63037129746,18.7773,18.7937,18.7719,18.7828,83437.6304
2011-01-14 15:25:00,34.54,34.54,34.51,34.52,82464.19135029899,18.7882,18.7882,18.7719,18.7773,82464.1914
2011-01-14 15:30:00,34.52,34.53,34.48,34.49,126408.01001251566,18.7773,18.7828,18.7556,18.761,126408.01
2011-01-14 15:35:00,34.49,34.5,34.47,34.48,102211.0972048394,18.761,18.7665,18.7501,18.7556,102211.0972
2011-01-14 15:40:00,34.48,34.48,34.47,34.48,82047.0031984425,18.7556,18.7556,18.7501,18.7556,82047.0032
2011-01-14 15:45:00,34.48,34.48,34.47,34.48,121262.6894729523,18.7556,18.7556,18.7501,18.7556,121262.6895
2011-01-14 15:50:00,34.47,34.48,34.44,34.46,221387.8459185093,18.7501,18.7556,18.7338,18.7447,221387.8459
2011-01-14 15:55:00,34.46,34.46,34.37,34.39,616882.2138784592,18.7447,18.7447,18.6957,18.7066,616882.2139
2011-01-18 09:30:00,34.39,34.5,34.36,34.43,201780.0027812544,18.7066,18.7665,18.6903,18.7284,201780.0028
2011-01-18 09:35:00,34.44,34.6,34.44,34.56,66889.16701432347,18.7338,18.8209,18.7338,18.7991,66889.167
2011-01-18 09:40:00,34.55,34.67,34.46,34.6,89139.20178000278,18.7937,18.8589,18.7447,18.8209,89139.2018
2011-01-18 09:45:00,34.6,34.62,34.56,34.59,73564.17744402726,18.8209,18.8317,18.7991,18.8154,73564.1774
2011-01-18 09:50:00,34.59,34.64,34.58,34.58,54512.58517591434,18.8154,18.8426,18.81,18.81,54512.5852
2011-01-18 09:55:00,34.58,34.65,34.57,34.65,51870.39354748992,18.81,18.8481,18.8045,18.8481,51870.3935
2011-01-18 10:00:00,34.67,34.67,34.61,34.65,79682.93700458908,18.8589,18.8589,18.8263,18.8481,79682.937
2011-01-18 10:05:00,34.65,34.73,34.65,34.71,74120.42831316925,18.8481,18.8916,18.8481,18.8807,74120.4283
2011-01-18 10:10:00,34.72,34.73,34.69,34.7,66332.91614518149,18.8861,18.8916,18.8698,18.8753,66332.9161
2011-01-18 10:15:00,34.7,34.79,34.7,34.79,89417.32721457379,18.8753,18.9242,18.8753,18.9242,89417.3272
2011-01-18 10:20:00,34.78,34.8,34.75,34.77,53817.27158948686,18.9188,18.9296,18.9025,18.9133,53817.2716
2011-01-18 10:25:00,34.77,34.8,34.75,34.8,32123.48769294952,18.9133,18.9296,18.9025,18.9296,32123.4877
2011-01-18 10:30:00,34.8,34.8,34.69,34.7,76206.36907245168,18.9296,18.9296,18.8698,18.8753,76206.3691
2011-01-18 10:35:00,34.69,34.93,34.69,34.91,652204.1440689751,18.8698,19.0004,18.8698,18.9895,652204.1441
2011-01-18 10:40:00,34.91,34.99,34.91,34.93,114309.55360867752,18.9895,19.033,18.9895,19.0004,114309.5536
2011-01-18 10:45:00,34.94,34.98,34.91,34.92,61187.59560561814,19.0058,19.0276,18.9895,18.9949,61187.5956
2011-01-18 10:50:00,34.91,34.96,34.89,34.96,32401.613127520515,18.9895,19.0167,18.9786,19.0167,32401.6131
2011-01-18 10:55:00,34.94,34.98,34.89,34.92,70365.73494646086,19.0058,19.0276,18.9786,18.9949,70365.7349
2011-01-18 11:00:00,34.92,34.99,34.92,34.99,32401.613127520515,18.9949,19.033,18.9949,19.033,32401.6131
2011-01-18 11:05:00,34.98,35.06,34.98,35.06,34209.42845223196,19.0276,19.0711,19.0276,19.0711,34209.4285
2011-01-18 11:10:00,35.06,35.19,35.06,35.18,85384.5084132944,19.0711,19.1418,19.0711,19.1364,85384.5084
2011-01-18 11:15:00,35.19,35.28,35.18,35.26,144068.9751077736,19.1418,19.1907,19.1364,19.1799,144068.9751
2011-01-18 11:20:00,35.27,35.32,35.21,35.32,113057.98915310806,19.1853,19.2125,19.1527,19.2125,113057.9892
2011-01-18 11:25:00,35.32,35.34,35.24,35.24,89139.20178000278,19.2125,19.2234,19.169,19.169,89139.2018
2011-01-18 11:30:00,35.24,35.27,35.23,35.27,143234.59880406063,19.169,19.1853,19.1635,19.1853,143234.5988
2011-01-18 11:35:00,35.26,35.32,35.26,35.32,35182.86747323043,19.1799,19.2125,19.1799,19.2125,35182.8675
2011-01-18 11:40:00,35.32,35.34,35.31,35.32,30176.60965095258,19.2125,19.2234,19.2071,19.2125,30176.6097
2011-01-18 11:45:00,35.33,35.39,35.32,35.38,73703.24016131276,19.2179,19.2506,19.2125,19.2451,73703.2402
2011-01-18 11:50:00,35.38,35.39,35.26,35.26,54095.39702405786,19.2451,19.2506,19.1799,19.1799,54095.397
2011-01-18 11:55:00,35.26,35.26,35.22,35.23,26560.979001529693,19.1799,19.1799,19.1581,19.1635,26560.979
2011-01-18 12:00:00,35.23,35.26,35.17,35.19,41023.50159922125,19.1635,19.1799,19.1309,19.1418,41023.5016
2011-01-18 12:05:00,35.19,35.2,35.15,35.17,41996.94062021972,19.1418,19.1472,19.12,19.1309,41996.9406
2011-01-18 12:10:00,35.18,35.19,35.17,35.18,19607.843137254906,19.1364,19.1418,19.1309,19.1364,19607.8431
2011-01-18 12:15:00,35.17,35.18,35.1,35.13,50201.640940063975,19.1309,19.1364,19.0928,19.1092,50201.6409
2011-01-18 12:20:00,35.13,35.16,35.11,35.12,23084.4110693923,19.1092,19.1255,19.0983,19.1037,23084.4111
2011-01-18 12:25:00,35.11,35.16,35.11,35.15,19746.9058545404,19.0983,19.1255,19.0983,19.12,19746.9059
2011-01-18 12:30:00,35.16,35.16,35.14,35.15,18773.46683354193,19.1255,19.1255,19.1146,19.12,18773.4668
2011-01-18 12:35:00,35.15,35.17,35.14,35.14,39910.999860937285,19.12,19.1309,19.1146,19.1146,39910.9999
2011-01-18 12:40:00,35.14,35.18,35.13,35.18,28090.668891670142,19.1146,19.1364,19.1092,19.1364,28090.6689
2011-01-18 12:45:00,35.19,35.23,35.18,35.23,29620.3587818106,19.1418,19.1635,19.1364,19.1635,29620.3588
2011-01-18 12:50:00,35.23,35.24,35.21,35.21,31428.174106522045,19.1635,19.169,19.1527,19.1527,31428.1741
2011-01-18 12:55:00,35.22,35.24,35.19,35.19,23779.724655819777,19.1581,19.169,19.1418,19.1418,23779.7247
2011-01-18 13:00:00,35.19,35.22,35.18,35.21,14740.648032262552,19.1418,19.1581,19.1364,19.1527,14740.648
2011-01-18 13:05:00,35.22,35.28,35.21,35.28,50062.57822277848,19.1581,19.1907,19.1527,19.1907,50062.5782
2011-01-18 13:10:00,35.28,35.32,35.26,35.32,44778.19496592964,19.1907,19.2125,19.1799,19.2125,44778.195
2011-01-18 13:15:00,35.32,35.32,35.29,35.29,29064.107912668616,19.2125,19.2125,19.1962,19.1962,29064.1079
2011-01-18 13:20:00,35.31,35.31,35.28,35.29,21276.595744680853,19.2071,19.2071,19.1907,19.1962,21276.5957
2011-01-18 13:25:00,35.28,35.29,35.27,35.29,18912.529550827425,19.1907,19.1962,19.1853,19.1962,18912.5296
2011-01-18 13:30:00,35.29,35.31,35.29,35.31,35600.05562508692,19.1962,19.2071,19.1962,19.2071,35600.0556
2011-01-18 13:35:00,35.31,35.31,35.27,35.28,30871.923237380062,19.2071,19.2071,19.1853,19.1907,30871.9232
2011-01-18 13:40:00,35.27,35.34,35.27,35.33,62578.22277847309,19.1853,19.2234,19.1853,19.2179,62578.2228
2011-01-18 13:45:00,35.34,35.39,35.34,35.39,65359.47712418301,19.2234,19.2506,19.2234,19.2506,65359.4771
2011-01-18 13:50:00,35.38,35.47,35.37,35.46,58128.21582533723,19.2451,19.2941,19.2397,19.2887,58128.2158
2011-01-18 13:55:00,35.46,35.47,35.41,35.42,66889.16701432347,19.2887,19.2941,19.2615,19.2669,66889.167
2011-01-18 14:00:00,35.42,35.44,35.39,35.43,84967.32026143791,19.2669,19.2778,19.2506,19.2723,84967.3203
2011-01-18 14:05:00,35.43,35.43,35.38,35.38,51314.14267834794,19.2723,19.2723,19.2451,19.2451,51314.1427
2011-01-18 14:10:00,35.39,35.39,35.31,35.31,63273.536364900574,19.2506,19.2506,19.2071,19.2071,63273.5364
2011-01-18 14:15:00,35.31,35.31,35.25,35.29,81768.87776387151,19.2071,19.2071,19.1744,19.1962,81768.8778
2011-01-18 14:20:00,35.29,35.34,35.28,35.34,43526.63051036018,19.1962,19.2234,19.1907,19.2234,43526.6305
2011-01-18 14:25:00,35.34,35.39,35.33,35.34,74398.55374774024,19.2234,19.2506,19.2179,19.2234,74398.5537
2011-01-18 14:30:00,35.35,35.39,35.34,35.37,87053.26102072035,19.2288,19.2506,19.2234,19.2397,87053.261
2011-01-18 14:35:00,35.37,35.41,35.37,35.41,58684.46669447921,19.2397,19.2615,19.2397,19.2615,58684.4667
2011-01-18 14:40:00,35.41,35.41,35.34,35.36,41023.50159922125,19.2615,19.2615,19.2234,19.2343,41023.5016
2011-01-18 14:45:00,35.35,35.42,35.35,35.41,54373.522458628846,19.2288,19.2669,19.2288,19.2615,54373.5225
2011-01-18 14:50:00,35.41,35.48,35.41,35.47,51453.20539563344,19.2615,19.2995,19.2615,19.2941,51453.2054
2011-01-18 14:55:00,35.47,35.5,35.46,35.49,84132.94395772494,19.2941,19.3104,19.2887,19.305,84132.944
2011-01-18 15:00:00,35.49,35.51,35.47,35.51,119176.74871366988,19.305,19.3159,19.2941,19.3159,119176.7487
2011-01-18 15:05:00,35.5,35.56,35.5,35.51,194965.92963426508,19.3104,19.3431,19.3104,19.3159,194965.9296
2011-01-18 15:10:00,35.51,35.52,35.47,35.48,86218.88471700737,19.3159,19.3213,19.2941,19.2995,86218.8847
2011-01-18 15:15:00,35.47,35.53,35.47,35.52,69253.2332081769,19.2941,19.3267,19.2941,19.3213,69253.2332
2011-01-18 15:20:00,35.52,35.6,35.52,35.6,78570.43526630511,19.3213,19.3648,19.3213,19.3648,78570.4353
2011-01-18 15:25:00,35.6,35.6,35.57,35.6,115422.05534696148,19.3648,19.3648,19.3485,19.3648,115422.0553
2011-01-18 15:30:00,35.6,35.6,35.52,35.52,123904.88110137673,19.3648,19.3648,19.3213,19.3213,123904.8811
2011-01-18 15:35:00,35.53,35.53,35.47,35.49,96648.58851341956,19.3267,19.3267,19.2941,19.305,96648.5885
2011-01-18 15:40:00,35.49,35.49,35.42,35.42,97622.02753441804,19.305,19.305,19.2669,19.2669,97622.0275
2011-01-18 15:45:00,35.42,35.44,35.37,35.37,208733.1386455292,19.2669,19.2778,19.2397,19.2397,208733.1386
2011-01-18 15:50:00,35.37,35.41,35.37,35.4,174523.7101932972,19.2397,19.2615,19.2397,19.256,174523.7102
2011-01-18 15:55:00,35.39,35.44,35.38,35.39,269920.7342511473,19.2506,19.2778,19.2451,19.2506,269920.7343
2011-01-19 09:30:00,35.46,35.46,35.24,35.24,76484.49450702267,19.2887,19.2887,19.169,19.169,76484.4945
2011-01-19 09:35:00,35.25,35.37,35.2,35.24,64386.03810318454,19.1744,19.2397,19.1472,19.169,64386.0381
2011-01-19 09:40:00,35.24,35.34,35.24,35.24,57850.09039076624,19.169,19.2234,19.169,19.169,57850.0904
2011-01-19 09:45:00,35.26,35.33,35.23,35.26,66750.10429703796,19.1799,19.2179,19.1635,19.1799,66750.1043
2011-01-19 09:50:00,35.29,35.29,35.22,35.24,19746.9058545404,19.1962,19.1962,19.1581,19.169,19746.9059
2011-01-19 09:55:00,35.24,35.27,35.23,35.26,20442.21944096788,19.169,19.1853,19.1635,19.1799,20442.2194
2011-01-19 10:00:00,35.26,35.3,35.24,35.25,30454.73508552357,19.1799,19.2016,19.169,19.1744,30454.7351
2011-01-19 10:05:00,35.24,35.29,35.24,35.29,57432.90223890975,19.169,19.1962,19.169,19.1962,57432.9022
2011-01-19 10:10:00,35.3,35.3,35.24,35.27,46029.7594214991,19.2016,19.2016,19.169,19.1853,46029.7594
2011-01-19 10:15:00,35.27,35.34,35.27,35.33,40189.12529550828,19.1853,19.2234,19.1853,19.2179,40189.1253
2011-01-19 10:20:00,35.32,35.34,35.3,35.3,29898.484216381592,19.2125,19.2234,19.2016,19.2016,29898.4842
2011-01-19 10:25:00,35.31,35.31,35.25,35.31,44500.06953135865,19.2071,19.2071,19.1744,19.2071,44500.0695
2011-01-19 10:30:00,35.3,35.32,35.3,35.32,29064.107912668616,19.2016,19.2125,19.2016,19.2125,29064.1079
2011-01-19 10:35:00,35.32,35.34,35.29,35.32,62856.34821304409,19.2125,19.2234,19.1962,19.2125,62856.3482
2011-01-19 10:40:00,35.31,35.34,35.26,35.26,44639.13224864414,19.2071,19.2234,19.1799,19.1799,44639.1322
2011-01-19 10:45:00,35.26,35.33,35.26,35.32,20581.28215825337,19.1799,19.2179,19.1799,19.2125,20581.2822
2011-01-19 10:50:00,35.32,35.32,35.27,35.27,13350.020859407594,19.2125,19.2125,19.1853,19.1853,13350.0209
2011-01-19 10:55:00,35.28,35.29,35.24,35.24,32818.801279377,19.1907,19.1962,19.169,19.169,32818.8013
2011-01-19 11:00:00,35.24,35.28,35.21,35.27,37129.74551522737,19.169,19.1907,19.1527,19.1853,37129.7455
2011-01-19 11:05:00,35.27,35.28,35.26,35.28,40328.18801279378,19.1853,19.1907,19.1799,19.1907,40328.188
2011-01-19 11:10:00,35.28,35.34,35.27,35.33,48811.01376720901,19.1907,19.2234,19.1853,19.2179,48811.0138
2011-01-19 11:15:00,35.32,35.36,35.32,35.36,59101.6548463357,19.2125,19.2343,19.2125,19.2343,59101.6548
2011-01-19 11:20:00,35.36,35.37,35.34,35.34,27117.22987067168,19.2343,19.2397,19.2234,19.2234,27117.2299
2011-01-19 11:25:00,35.34,35.34,35.32,35.32,14601.585314977056,19.2234,19.2234,19.2125,19.2125,14601.5853
2011-01-19 11:30:00,35.32,35.34,35.32,35.32,40606.313447364766,19.2125,19.2234,19.2125,19.2125,40606.3134
2011-01-19 11:35:00,35.32,35.35,35.32,35.32,17382.839660686972,19.2125,19.2288,19.2125,19.2125,17382.8397
2011-01-19 11:40:00,35.32,35.34,35.29,35.31,22110.97204839383,19.2125,19.2234,19.1962,19.2071,22110.972
2011-01-19 11:45:00,35.3,35.33,35.3,35.31,35182.86747323043,19.2016,19.2179,19.2016,19.2071,35182.8675
2011-01-19 11:50:00,35.31,35.32,35.27,35.28,17243.776943401477,19.2071,19.2125,19.1853,19.1907,17243.7769
2011-01-19 11:55:00,35.28,35.28,35.24,35.26,35043.80475594493,19.1907,19.1907,19.169,19.1799,35043.8048
2011-01-19 12:00:00,35.26,35.29,35.24,35.28,39354.748991795306,19.1799,19.1962,19.169,19.1907,39354.749
2011-01-19 12:05:00,35.29,35.34,35.28,35.33,46864.13572521207,19.1962,19.2234,19.1907,19.2179,46864.1357
2011-01-19 12:10:00,35.33,35.35,35.33,35.33,14601.585314977056,19.2179,19.2288,19.2179,19.2179,14601.5853
2011-01-19 12:15:00,35.33,35.33,35.3,35.31,20442.21944096788,19.2179,19.2179,19.2016,19.2071,20442.2194
2011-01-19 12:20:00,35.31,35.35,35.31,35.35,31428.174106522045,19.2071,19.2288,19.2071,19.2288,31428.1741
2011-01-19 12:25:00,35.35,35.37,35.34,35.37,40050.06257822278,19.2288,19.2397,19.2234,19.2397,40050.0626
2011-01-19 12:30:00,35.37,35.37,35.27,35.27,18773.46683354193,19.2397,19.2397,19.1853,19.1853,18773.4668
2011-01-19 12:35:00,35.28,35.29,35.24,35.26,44361.00681407315,19.1907,19.1962,19.169,19.1799,44361.0068
2011-01-19 12:40:00,35.25,35.27,35.24,35.25,32540.67584480601,19.1744,19.1853,19.169,19.1744,32540.6758
2011-01-19 12:45:00,35.25,35.25,35.22,35.24,15853.149770546515,19.1744,19.1744,19.1581,19.169,15853.1498
2011-01-19 12:50:00,35.24,35.28,35.22,35.28,26282.8535669587,19.169,19.1907,19.1581,19.1907,26282.8536
2011-01-19 12:55:00,35.27,35.28,35.23,35.24,8204.70031984425,19.1853,19.1907,19.1635,19.169,8204.7003
2011-01-19 13:00:00,35.24,35.3,35.21,35.29,73842.30287859826,19.169,19.2016,19.1527,19.1962,73842.3029
2011-01-19 13:05:00,35.29,35.29,35.23,35.29,41718.81518564873,19.1962,19.1962,19.1635,19.1962,41718.8152
2011-01-19 13:10:00,35.29,35.34,35.29,35.32,22389.09748296482,19.1962,19.2234,19.1962,19.2125,22389.0975
2011-01-19 13:15:00,35.32,35.33,35.28,35.28,53121.958003059386,19.2125,19.2179,19.1907,19.1907,53121.958
2011-01-19 13:20:00,35.29,35.29,35.26,35.26,25031.28911138924,19.1962,19.1962,19.1799,19.1799,25031.2891
2011-01-19 13:25:00,35.26,35.34,35.26,35.34,42136.003337505215,19.1799,19.2234,19.1799,19.2234,42136.0033
2011-01-19 13:30:00,35.34,35.36,35.32,35.36,13628.146293978583,19.2234,19.2343,19.2125,19.2343,13628.1463
2011-01-19 13:35:00,35.37,35.37,35.34,35.34,10429.703796412185,19.2397,19.2397,19.2234,19.2234,10429.7038
2011-01-19 13:40:00,35.33,35.34,35.33,35.33,8343.763037129745,19.2179,19.2234,19.2179,19.2179,8343.763
2011-01-19 13:45:00,35.33,35.39,35.31,35.39,100820.47003198444,19.2179,19.2506,19.2071,19.2506,100820.47
2011-01-19 13:50:00,35.39,35.42,35.39,35.4,403838.1309970797,19.2506,19.2669,19.2506,19.256,403838.131
2011-01-19 13:55:00,35.4,35.42,35.39,35.42,12793.769990265611,19.256,19.2669,19.2506,19.2669,12793.77
2011-01-19 14:00:00,35.42,35.43,35.42,35.42,31289.111389236547,19.2669,19.2723,19.2669,19.2669,31289.1114
2011-01-19 14:05:00,35.43,35.49,35.42,35.49,71061.04853288834,19.2723,19.305,19.2669,19.305,71061.0485
2011-01-19 14:10:00,35.49,35.51,35.47,35.47,42136.003337505215,19.305,19.3159,19.2941,19.2941,42136.0033
2011-01-19 14:15:00,35.49,35.53,35.47,35.49,60075.09386733417,19.305,19.3267,19.2941,19.305,60075.0939
2011-01-19 14:20:00,35.49,35.52,35.49,35.49,31150.04867195105,19.305,19.3213,19.305,19.305,31150.0487
2011-01-19 14:25:00,35.49,35.52,35.47,35.51,38520.37268808233,19.305,19.3213,19.2941,19.3159,38520.3727
2011-01-19 14:30:00,35.5,35.51,35.47,35.48,31706.299541093034,19.3104,19.3159,19.2941,19.2995,31706.2995
2011-01-19 14:35:00,35.49,35.49,35.44,35.46,18634.40411625643,19.305,19.305,19.2778,19.2887,18634.4041
2011-01-19 14:40:00,35.46,35.48,35.42,35.44,30871.923237380062,19.2887,19.2995,19.2669,19.2778,30871.9232
2011-01-19 14:45:00,35.43,35.45,35.43,35.44,13350.020859407594,19.2723,19.2832,19.2723,19.2778,13350.0209
2011-01-19 14:50:00,35.43,35.44,35.37,35.38,39632.874426366296,19.2723,19.2778,19.2397,19.2451,39632.8744
2011-01-19 14:55:00,35.38,35.42,35.37,35.42,28368.79432624113,19.2451,19.2669,19.2397,19.2669,28368.7943
2011-01-19 15:00:00,35.41,35.44,35.41,35.43,32957.8639966625,19.2615,19.2778,19.2615,19.2723,32957.864
2011-01-19 15:05:00,35.43,35.45,35.41,35.41,44778.19496592964,19.2723,19.2832,19.2615,19.2615,44778.195
2011-01-19 15:10:00,35.42,35.42,35.35,35.35,29481.296064525104,19.2669,19.2669,19.2288,19.2288,29481.2961
2011-01-19 15:15:00,35.35,35.42,35.34,35.41,36156.3064942289,19.2288,19.2669,19.2234,19.2615,36156.3065
2011-01-19 15:20:00,35.4,35.44,35.4,35.43,32818.801279377,19.256,19.2778,19.256,19.2723,32818.8013
2011-01-19 15:25:00,35.42,35.44,35.41,35.43,31010.98595466556,19.2669,19.2778,19.2615,19.2723,31010.986
2011-01-19 15:30:00,35.43,35.43,35.37,35.39,73286.05200945627,19.2723,19.2723,19.2397,19.2506,73286.052
2011-01-19 15:35:00,35.39,35.42,35.36,35.42,70226.67222917537,19.2506,19.2669,19.2343,19.2669,70226.6722
2011-01-19 15:40:00,35.42,35.49,35.42,35.47,102211.0972048394,19.2669,19.305,19.2669,19.2941,102211.0972
2011-01-19 15:45:00,35.47,35.52,35.47,35.49,123487.69294952023,19.2941,19.3213,19.2941,19.305,123487.6929
2011-01-19 15:50:00,35.48,35.5,35.48,35.49,99290.78014184398,19.2995,19.3104,19.2995,19.305,99290.7801
2011-01-19 15:55:00,35.49,35.53,35.44,35.47,491308.58016965655,19.305,19.3267,19.2778,19.2941,491308.5802
2011-01-20 09:30:00,35.49,35.6,35.42,35.5,128076.7626199416,19.305,19.3648,19.2669,19.3104,128076.7626
2011-01-20 09:35:00,35.52,35.52,35.4,35.49,94562.64775413711,19.3213,19.3213,19.256,19.305,94562.6478
2011-01-20 09:40:00,35.47,35.52,35.44,35.49,77736.05896259214,19.2941,19.3213,19.2778,19.305,77736.059
2011-01-20 09:45:00,35.49,35.52,35.46,35.47,66889.16701432347,19.305,19.3213,19.2887,19.2941,66889.167
2011-01-20 09:50:00,35.46,35.5,35.42,35.44,28368.79432624113,19.2887,19.3104,19.2669,19.2778,28368.7943
2011-01-20 09:55:00,35.44,35.44,35.34,35.38,63690.724516757065,19.2778,19.2778,19.2234,19.2451,63690.7245
2011-01-20 10:00:00,35.37,35.44,35.33,35.34,51731.33083020442,19.2397,19.2778,19.2179,19.2234,51731.3308
2011-01-20 10:05:00,35.34,35.37,35.27,35.29,81490.75232930052,19.2234,19.2397,19.1853,19.1962,81490.7523
2011-01-20 10:10:00,35.29,35.33,35.29,35.31,56181.33778334029,19.1962,19.2179,19.1962,19.2071,56181.3378
2011-01-20 10:15:00,35.32,35.33,35.26,35.27,30871.923237380062,19.2125,19.2179,19.1799,19.1853,30871.9232
2011-01-20 10:20:00,35.28,35.32,35.26,35.27,43665.69322764567,19.1907,19.2125,19.1799,19.1853,43665.6932
2011-01-20 10:25:00,35.28,35.29,35.24,35.26,133917.39674593243,19.1907,19.1962,19.169,19.1799,133917.3967
2011-01-20 10:30:00,35.26,35.32,35.24,35.28,78153.24711444862,19.1799,19.2125,19.169,19.1907,78153.2471
2011-01-20 10:35:00,35.28,35.33,35.27,35.31,96926.71394799056,19.1907,19.2179,19.1853,19.2071,96926.7139
2011-01-20 10:40:00,35.31,35.33,35.29,35.31,57154.77680433876,19.2071,19.2179,19.1962,19.2071,57154.7768
2011-01-20 10:45:00,35.31,35.37,35.29,35.34,60631.34473647615,19.2071,19.2397,19.1962,19.2234,60631.3447
2011-01-20 10:50:00,35.33,35.35,35.3,35.31,38937.560839938815,19.2179,19.2288,19.2016,19.2071,38937.5608
2011-01-20 10:55:00,35.31,35.38,35.3,35.33,46446.94757335559,19.2071,19.2451,19.2016,19.2179,46446.9476
2011-01-20 11:00:00,35.34,35.38,35.32,35.36,37685.99638436936,19.2234,19.2451,19.2125,19.2343,37685.9964
2011-01-20 11:05:00,35.36,35.39,35.36,35.37,51870.39354748992,19.2343,19.2506,19.2343,19.2397,51870.3935
2011-01-20 11:10:00,35.37,35.39,35.36,35.39,116256.43165067448,19.2397,19.2506,19.2343,19.2506,116256.4317
2011-01-20 11:15:00,35.37,35.39,35.35,35.37,54095.39702405786,19.2397,19.2506,19.2288,19.2397,54095.397
2011-01-20 11:20:00,35.36,35.37,35.31,35.34,79126.68613544709,19.2343,19.2397,19.2071,19.2234,79126.6861
2011-01-20 11:25:00,35.34,35.34,35.31,35.33,47559.44931163955,19.2234,19.2234,19.2071,19.2179,47559.4493
2011-01-20 11:30:00,35.32,35.32,35.21,35.24,68418.85690446392,19.2125,19.2125,19.1527,19.169,68418.8569
2011-01-20 11:35:00,35.25,35.28,35.24,35.25,53400.083437630376,19.1744,19.1907,19.169,19.1744,53400.0834
2011-01-20 11:40:00,35.25,35.25,35.23,35.24,32540.67584480601,19.1744,19.1744,19.1635,19.169,32540.6758
2011-01-20 11:45:00,35.24,35.27,35.24,35.27,36573.49464608539,19.169,19.1853,19.169,19.1853,36573.4946
2011-01-20 11:50:00,35.26,35.37,35.26,35.34,44917.25768321513,19.1799,19.2397,19.1799,19.2234,44917.2577
2011-01-20 11:55:00,35.34,35.34,35.32,35.32,22110.97204839383,19.2234,19.2234,19.2125,19.2125,22110.972
2011-01-20 12:00:00,35.32,35.33,35.3,35.31,42831.316923932696,19.2125,19.2179,19.2016,19.2071,42831.3169
2011-01-20 12:05:00,35.31,35.35,35.3,35.31,58545.40397719372,19.2071,19.2288,19.2016,19.2071,58545.404
2011-01-20 12:10:00,35.31,35.32,35.29,35.29,17660.96509525796,19.2071,19.2125,19.1962,19.1962,17660.9651
2011-01-20 12:15:00,35.29,35.29,35.26,35.26,42553.19148936171,19.1962,19.1962,19.1799,19.1799,42553.1915
2011-01-20 12:20:00,35.26,35.26,35.19,35.24,193853.4278959811,19.1799,19.1799,19.1418,19.169,193853.4279
2011-01-20 12:25:00,35.24,35.24,35.2,35.21,35182.86747323043,19.169,19.169,19.1472,19.1527,35182.8675
2011-01-20 12:30:00,35.21,35.21,35.19,35.21,84411.06939229593,19.1527,19.1527,19.1418,19.1527,84411.0694
2011-01-20 12:35:00,35.21,35.21,35.19,35.21,37964.12181894034,19.1527,19.1527,19.1418,19.1527,37964.1218
2011-01-20 12:40:00,35.2,35.21,35.19,35.21,38103.18453622584,19.1472,19.1527,19.1418,19.1527,38103.1845
2011-01-20 12:45:00,35.19,35.21,35.19,35.21,28090.668891670142,19.1418,19.1527,19.1418,19.1527,28090.6689
2011-01-20 12:50:00,35.21,35.21,35.19,35.21,53539.14615491587,19.1527,19.1527,19.1418,19.1527,53539.1462
2011-01-20 12:55:00,35.21,35.21,35.19,35.2,25170.35182867473,19.1527,19.1527,19.1418,19.1472,25170.3518
2011-01-20 13:00:00,35.2,35.21,35.19,35.19,42553.19148936171,19.1472,19.1527,19.1418,19.1418,42553.1915
2011-01-20 13:05:00,35.19,35.2,35.19,35.19,45195.38311778613,19.1418,19.1472,19.1418,19.1418,45195.3831
2011-01-20 13:10:00,35.19,35.19,35.16,35.17,44500.06953135865,19.1418,19.1418,19.1255,19.1309,44500.0695
2011-01-20 13:15:00,35.16,35.19,35.15,35.19,24475.03824224725,19.1255,19.1418,19.12,19.1418,24475.0382
2011-01-20 13:20:00,35.19,35.19,35.15,35.16,32679.738562091505,19.1418,19.1418,19.12,19.1255,32679.7386
2011-01-20 13:25:00,35.15,35.16,35.14,35.14,21415.658461966348,19.12,19.1255,19.1146,19.1146,21415.6585
2011-01-20 13:30:00,35.15,35.18,35.14,35.18,32957.8639966625,19.12,19.1364,19.1146,19.1364,32957.864
2011-01-20 13:35:00,35.18,35.2,35.18,35.19,26978.16715338618,19.1364,19.1472,19.1364,19.1418,26978.1672
2011-01-20 13:40:00,35.19,35.19,35.16,35.16,31150.04867195105,19.1418,19.1418,19.1255,19.1255,31150.0487
2011-01-20 13:45:00,35.16,35.16,35.13,35.14,30037.546933667087,19.1255,19.1255,19.1092,19.1146,30037.5469
2011-01-20 13:50:00,35.14,35.14,35.12,35.12,29759.421499096094,19.1146,19.1146,19.1037,19.1037,29759.4215
2011-01-20 13:55:00,35.12,35.16,35.11,35.15,40884.43888193576,19.1037,19.1255,19.0983,19.12,40884.4389
2011-01-20 14:00:00,35.15,35.15,35.14,35.15,24614.100959532752,19.12,19.12,19.1146,19.12,24614.101
2011-01-20 14:05:00,35.15,35.15,35.13,35.14,34626.61660408845,19.12,19.12,19.1092,19.1146,34626.6166
2011-01-20 14:10:00,35.14,35.17,35.14,35.16,51036.01724377695,19.1146,19.1309,19.1146,19.1255,51036.0172
2011-01-20 14:15:00,35.16,35.16,35.14,35.15,33514.114865804484,19.1255,19.1255,19.1146,19.12,33514.1149
2011-01-20 14:20:00,35.16,35.16,35.14,35.14,61187.59560561814,19.1255,19.1255,19.1146,19.1146,61187.5956
2011-01-20 14:25:00,35.13,35.14,35.11,35.13,43109.442358503686,19.1092,19.1146,19.0983,19.1092,43109.4424
2011-01-20 14:30:00,35.13,35.14,35.12,35.12,66611.04157975248,19.1092,19.1146,19.1037,19.1037,66611.0416
2011-01-20 14:35:00,35.13,35.14,35.11,35.12,37407.870949798365,19.1092,19.1146,19.0983,19.1037,37407.8709
2011-01-20 14:40:00,35.11,35.13,35.11,35.13,46586.01029064108,19.0983,19.1092,19.0983,19.1092,46586.0103
2011-01-20 14:45:00,35.11,35.13,35.1,35.1,45473.50855235712,19.0983,19.1092,19.0928,19.0928,45473.5086
2011-01-20 14:50:00,35.1,35.1,35.07,35.08,72590.73842302879,19.0928,19.0928,19.0765,19.082,72590.7384
2011-01-20 14:55:00,35.08,35.08,35.06,35.06,73007.92657488528,19.082,19.082,19.0711,19.0711,73007.9266
2011-01-20 15:00:00,35.06,35.06,35.03,35.06,60770.40745376165,19.0711,19.0711,19.0548,19.0711,60770.4075
2011-01-20 15:05:00,35.06,35.06,35.02,35.02,193436.2397441246,19.0711,19.0711,19.0493,19.0493,193436.2397
2011-01-20 15:10:00,35.03,35.07,35.02,35.06,59518.84299819219,19.0548,19.0765,19.0493,19.0711,59518.843
2011-01-20 15:15:00,35.06,35.06,35.03,35.04,57571.96495619525,19.0711,19.0711,19.0548,19.0602,57571.965
2011-01-20 15:20:00,35.04,35.05,35.01,35.01,96787.65123070506,19.0602,19.0656,19.0439,19.0439,96787.6512
2011-01-20 15:25:00,35.01,35.01,34.97,34.98,89973.57808371577,19.0439,19.0439,19.0221,19.0276,89973.5781
2011-01-20 15:30:00,34.98,34.98,34.96,34.96,138367.4036990683,19.0276,19.0276,19.0167,19.0167,138367.4037
2011-01-20 15:35:00,34.96,35.0,34.95,34.98,146572.10401891253,19.0167,19.0384,19.0112,19.0276,146572.104
2011-01-20 15:40:00,34.98,35.0,34.96,34.97,136003.33750521488,19.0276,19.0384,19.0167,19.0221,136003.3375
2011-01-20 15:45:00,34.97,34.97,34.93,34.94,165067.4454178835,19.0221,19.0221,19.0004,19.0058,165067.4454
2011-01-20 15:50:00,34.94,34.96,34.91,34.95,127103.32359894313,19.0058,19.0167,18.9895,19.0112,127103.3236
2011-01-20 15:55:00,34.94,34.99,34.9,34.99,302461.4100959533,19.0058,19.033,18.984,19.033,302461.4101
2011-01-21 09:30:00,35.06,35.08,34.98,34.99,494367.9599499375,19.0711,19.082,19.0276,19.033,494367.9599
2011-01-21 09:35:00,34.98,35.08,34.98,35.01,39215.68627450981,19.0276,19.082,19.0276,19.0439,39215.6863
2011-01-21 09:40:00,35.01,35.01,34.96,34.99,42692.2542066472,19.0439,19.0439,19.0167,19.033,42692.2542
2011-01-21 09:45:00,34.99,35.0,34.91,34.91,32262.550410235017,19.033,19.0384,18.9895,18.9895,32262.5504
2011-01-21 09:50:00,34.91,34.91,34.85,34.88,84132.94395772494,18.9895,18.9895,18.9568,18.9732,84132.944
2011-01-21 09:55:00,34.89,34.89,34.8,34.82,58267.27854262273,18.9786,18.9786,18.9296,18.9405,58267.2785
2011-01-21 10:00:00,34.82,34.93,34.81,34.93,44500.06953135865,18.9405,19.0004,18.9351,19.0004,44500.0695
2011-01-21 10:05:00,34.94,34.96,34.93,34.93,38381.30997079684,19.0058,19.0167,19.0004,19.0004,38381.31
2011-01-21 10:10:00,34.93,34.95,34.91,34.94,21832.84661382284,19.0004,19.0112,18.9895,19.0058,21832.8466
2011-01-21 10:15:00,34.94,34.95,34.93,34.93,24892.22639410374,19.0058,19.0112,19.0004,19.0004,24892.2264
2011-01-21 10:20:00,34.93,34.94,34.87,34.9,43109.442358503686,19.0004,19.0058,18.9677,18.984,43109.4424
2011-01-21 10:25:00,34.91,34.91,34.8,34.84,65498.5398414685,18.9895,18.9895,18.9296,18.9514,65498.5398
2011-01-21 10:30:00,34.84,34.87,34.83,34.83,91920.4561257127,18.9514,18.9677,18.946,18.946,91920.4561
2011-01-21 10:35:00,34.83,34.87,34.83,34.83,61187.59560561814,18.946,18.9677,18.946,18.946,61187.5956
2011-01-21 10:40:00,34.83,34.84,34.81,34.83,37546.93366708386,18.946,18.9514,18.9351,18.946,37546.9337
2011-01-21 10:45:00,34.84,34.85,34.8,34.82,81351.68961201502,18.9514,18.9568,18.9296,18.9405,81351.6896
2011-01-21 10:50:00,34.82,34.84,34.78,34.78,53121.958003059386,18.9405,18.9514,18.9188,18.9188,53121.958
2011-01-21 10:55:00,34.78,34.8,34.77,34.8,66889.16701432347,18.9188,18.9296,18.9133,18.9296,66889.167
2011-01-21 11:00:00,34.8,34.8,34.78,34.79,59518.84299819219,18.9296,18.9296,18.9188,18.9242,59518.843
2011-01-21 11:05:00,34.79,34.8,34.77,34.77,49228.20191906551,18.9242,18.9296,18.9133,18.9133,49228.2019
2011-01-21 11:10:00,34.77,34.78,34.73,34.75,51314.14267834794,18.9133,18.9188,18.8916,18.9025,51314.1427
2011-01-21 11:15:00,34.75,34.75,34.74,34.74,62021.97190933112,18.9025,18.9025,18.897,18.897,62021.9719
2011-01-21 11:20:00,34.74,34.77,34.74,34.76,71478.23668474483,18.897,18.9133,18.897,18.9079,71478.2367
2011-01-21 11:25:00,34.76,34.77,34.74,34.76,42970.37964121819,18.9079,18.9133,18.897,18.9079,42970.3796
2011-01-21 11:30:00,34.76,34.77,34.74,34.75,60214.15658461967,18.9079,18.9133,18.897,18.9025,60214.1566
2011-01-21 11:35:00,34.75,34.77,34.72,34.73,70226.67222917537,18.9025,18.9133,18.8861,18.8916,70226.6722
2011-01-21 11:40:00,34.72,34.74,34.72,34.73,47698.51202892505,18.8861,18.897,18.8861,18.8916,47698.512
2011-01-21 11:45:00,34.73,34.73,34.68,34.73,68696.9823390349,18.8916,18.8916,18.8644,18.8916,68696.9823
2011-01-21 11:50:00,34.73,34.73,34.71,34.73,23223.4737866778,18.8916,18.8916,18.8807,18.8916,23223.4738
2011-01-21 11:55:00,34.73,34.8,34.73,34.79,63412.59908218607,18.8916,18.9296,18.8916,18.9242,63412.5991
2011-01-21 12:00:00,34.78,34.8,34.74,34.74,52148.51898206092,18.9188,18.9296,18.897,18.897,52148.519
2011-01-21 12:05:00,34.74,34.75,34.72,34.72,26143.790849673205,18.897,18.9025,18.8861,18.8861,26143.7908
2011-01-21 12:10:00,34.72,34.73,34.7,34.7,76762.61994159367,18.8861,18.8916,18.8753,18.8753,76762.6199
2011-01-21 12:15:00,34.7,34.71,34.7,34.7,47698.51202892505,18.8753,18.8807,18.8753,18.8753,47698.512
2011-01-21 12:20:00,34.7,34.73,34.7,34.72,30176.60965095258,18.8753,18.8916,18.8753,18.8861,30176.6097
2011-01-21 12:25:00,34.72,34.72,34.7,34.7,28646.91976081213,18.8861,18.8861,18.8753,18.8753,28646.9198
2011-01-21 12:30:00,34.7,34.7,34.68,34.68,60353.21930190516,18.8753,18.8753,18.8644,18.8644,60353.2193
2011-01-21 12:35:00,34.68,34.68,34.65,34.68,47976.63746349604,18.8644,18.8644,18.8481,18.8644,47976.6375
2011-01-21 12:40:00,34.68,34.7,34.6,34.6,62300.0973439021,18.8644,18.8753,18.8209,18.8209,62300.0973
2011-01-21 12:45:00,34.6,34.64,34.56,34.64,55346.96147962732,18.8209,18.8426,18.7991,18.8426,55346.9615
2011-01-21 12:50:00,34.64,34.7,34.63,34.68,45195.38311778613,18.8426,18.8753,18.8372,18.8644,45195.3831
2011-01-21 12:55:00,34.68,34.73,34.67,34.73,44361.00681407315,18.8644,18.8916,18.8589,18.8916,44361.0068
2011-01-21 13:00:00,34.73,34.73,34.69,34.71,51175.079961062445,18.8916,18.8916,18.8698,18.8807,51175.08
2011-01-21 13:05:00,34.72,34.72,34.67,34.68,35878.18105965791,18.8861,18.8861,18.8589,18.8644,35878.1811
2011-01-21 13:10:00,34.68,34.73,34.68,34.73,39493.8117090808,18.8644,18.8916,18.8644,18.8916,39493.8117
2011-01-21 13:15:00,34.73,34.78,34.72,34.78,34904.74203865944,18.8916,18.9188,18.8861,18.9188,34904.742
2011-01-21 13:20:00,34.78,34.78,34.75,34.77,42414.12877207621,18.9188,18.9188,18.9025,18.9133,42414.1288
2011-01-21 13:25:00,34.78,34.78,34.74,34.74,14601.585314977056,18.9188,18.9188,18.897,18.897,14601.5853
2011-01-21 13:30:00,34.74,34.8,34.74,34.79,68140.73146989293,18.897,18.9296,18.897,18.9242,68140.7315
2011-01-21 13:35:00,34.8,34.81,34.77,34.79,62300.0973439021,18.9296,18.9351,18.9133,18.9242,62300.0973
2011-01-21 13:40:00,34.8,34.8,34.77,34.79,38103.18453622584,18.9296,18.9296,18.9133,18.9242,38103.1845
2011-01-21 13:45:00,34.79,34.8,34.79,34.79,28925.04519538312,18.9242,18.9296,18.9242,18.9242,28925.0452
2011-01-21 13:50:00,34.79,34.8,34.79,34.79,19051.59226811292,18.9242,18.9296,18.9242,18.9242,19051.5923
2011-01-21 13:55:00,34.79,34.79,34.76,34.78,49228.20191906551,18.9242,18.9242,18.9079,18.9188,49228.2019
2011-01-21 14:00:00,34.78,34.8,34.77,34.78,59240.7175636212,18.9188,18.9296,18.9133,18.9188,59240.7176
2011-01-21 14:05:00,34.77,34.78,34.77,34.77,32679.738562091505,18.9133,18.9188,18.9133,18.9133,32679.7386
2011-01-21 14:10:00,34.77,34.78,34.75,34.76,20581.28215825337,18.9133,18.9188,18.9025,18.9079,20581.2822
2011-01-21 14:15:00,34.76,34.76,34.72,34.72,62439.1600611876,18.9079,18.9079,18.8861,18.8861,62439.1601
2011-01-21 14:20:00,34.72,34.73,34.72,34.72,48950.07648449451,18.8861,18.8916,18.8861,18.8861,48950.0765
2011-01-21 14:25:00,34.72,34.73,34.72,34.73,84132.94395772494,18.8861,18.8916,18.8861,18.8916,84132.944
2011-01-21 14:30:00,34.73,34.75,34.73,34.75,81073.56417744403,18.8916,18.9025,18.8916,18.9025,81073.5642
2011-01-21 14:35:00,34.75,34.75,34.73,34.73,46029.7594214991,18.9025,18.9025,18.8916,18.8916,46029.7594
2011-01-21 14:40:00,34.73,34.73,34.73,34.73,19468.780419969407,18.8916,18.8916,18.8916,18.8916,19468.7804
2011-01-21 14:45:00,34.73,34.73,34.72,34.73,55625.08691419831,18.8916,18.8916,18.8861,18.8916,55625.0869
2011-01-21 14:50:00,34.73,34.73,34.72,34.73,39771.93714365179,18.8916,18.8916,18.8861,18.8916,39771.9371
2011-01-21 14:55:00,34.73,34.73,34.71,34.72,86775.13558614936,18.8916,18.8916,18.8807,18.8861,86775.1356
2011-01-21 15:00:00,34.73,34.76,34.72,34.75,24475.03824224725,18.8916,18.9079,18.8861,18.9025,24475.0382
2011-01-21 15:05:00,34.76,34.78,34.73,34.73,62300.0973439021,18.9079,18.9188,18.8916,18.8916,62300.0973
2011-01-21 15:10:00,34.73,34.73,34.73,34.73,30176.60965095258,18.8916,18.8916,18.8916,18.8916,30176.6097
2011-01-21 15:15:00,34.73,34.74,34.72,34.72,71061.04853288834,18.8916,18.897,18.8861,18.8861,71061.0485
2011-01-21 15:20:00,34.73,34.74,34.72,34.73,89834.51536643026,18.8916,18.897,18.8861,18.8916,89834.5154
2011-01-21 15:25:00,34.73,34.73,34.7,34.7,45195.38311778613,18.8916,18.8916,18.8753,18.8753,45195.3831
2011-01-21 15:30:00,34.7,34.73,34.7,34.73,87331.38645529134,18.8753,18.8916,18.8753,18.8916,87331.3865
2011-01-21 15:35:00,34.73,34.75,34.72,34.74,96231.40036156308,18.8916,18.9025,18.8861,18.897,96231.4004
2011-01-21 15:40:00,34.73,34.74,34.7,34.7,92615.7697121402,18.8916,18.897,18.8753,18.8753,92615.7697
2011-01-21 15:45:00,34.7,34.73,34.66,34.68,174523.7101932972,18.8753,18.8916,18.8535,18.8644,174523.7102
2011-01-21 15:50:00,34.68,34.7,34.66,34.68,189542.4836601308,18.8644,18.8753,18.8535,18.8644,189542.4837
2011-01-21 15:55:00,34.68,34.72,34.67,34.71,256848.83882631068,18.8644,18.8861,18.8589,18.8807,256848.8388
2011-01-24 09:30:00,34.69,34.82,34.62,34.7,102489.22263941038,18.8698,18.9405,18.8317,18.8753,102489.2226
2011-01-24 09:35:00,34.7,34.76,34.62,34.65,37964.12181894034,18.8753,18.9079,18.8317,18.8481,37964.1218
2011-01-24 09:40:00,34.67,34.75,34.66,34.73,53956.33430677236,18.8589,18.9025,18.8535,18.8916,53956.3343
2011-01-24 09:45:00,34.73,34.74,34.7,34.73,56737.58865248227,18.8916,18.897,18.8753,18.8916,56737.5887
2011-01-24 09:50:00,34.73,34.73,34.7,34.71,19607.843137254906,18.8916,18.8916,18.8753,18.8807,19607.8431
2011-01-24 09:55:00,34.71,34.74,34.7,34.73,55764.1496314838,18.8807,18.897,18.8753,18.8916,55764.1496
2011-01-24 10:00:00,34.72,34.74,34.68,34.68,53261.02072034488,18.8861,18.897,18.8644,18.8644,53261.0207
2011-01-24 10:05:00,34.68,34.7,34.66,34.68,37685.99638436936,18.8644,18.8753,18.8535,18.8644,37685.9964
2011-01-24 10:10:00,34.68,34.7,34.6,34.6,48811.01376720901,18.8644,18.8753,18.8209,18.8209,48811.0138
2011-01-24 10:15:00,34.62,34.62,34.55,34.59,41996.94062021972,18.8317,18.8317,18.7937,18.8154,41996.9406
2011-01-24 10:20:00,34.58,34.68,34.57,34.68,17660.96509525796,18.81,18.8644,18.8045,18.8644,17660.9651
2011-01-24 10:25:00,34.68,34.76,34.68,34.73,80795.43874287304,18.8644,18.9079,18.8644,18.8916,80795.4387
2011-01-24 10:30:00,34.74,34.78,34.73,34.78,117229.87067167294,18.897,18.9188,18.8916,18.9188,117229.8707
2011-01-24 10:35:00,34.78,34.81,34.73,34.74,77457.93352802114,18.9188,18.9351,18.8916,18.897,77457.9335
2011-01-24 10:40:00,34.73,34.74,34.69,34.7,27534.418022528163,18.8916,18.897,18.8698,18.8753,27534.418
2011-01-24 10:45:00,34.7,34.71,34.67,34.68,24753.163676818247,18.8753,18.8807,18.8589,18.8644,24753.1637
2011-01-24 10:50:00,34.68,34.73,34.66,34.71,47976.63746349604,18.8644,18.8916,18.8535,18.8807,47976.6375
2011-01-24 10:55:00,34.7,34.71,34.68,34.7,15157.836184119038,18.8753,18.8807,18.8644,18.8753,15157.8362
2011-01-24 11:00:00,34.7,34.76,34.68,34.74,44639.13224864414,18.8753,18.9079,18.8644,18.897,44639.1322
2011-01-24 11:05:00,34.74,34.79,34.73,34.76,27534.418022528163,18.897,18.9242,18.8916,18.9079,27534.418
2011-01-24 11:10:00,34.75,34.78,34.68,34.69,159365.87400917817,18.9025,18.9188,18.8644,18.8698,159365.874
2011-01-24 11:15:00,34.68,34.72,34.62,34.72,44361.00681407315,18.8644,18.8861,18.8317,18.8861,44361.0068
2011-01-24 11:20:00,34.73,34.76,34.7,34.75,45473.50855235712,18.8916,18.9079,18.8753,18.9025,45473.5086
2011-01-24 11:25:00,34.75,34.8,34.73,34.75,41718.81518564873,18.9025,18.9296,18.8916,18.9025,41718.8152
2011-01-24 11:30:00,34.75,34.82,34.75,34.81,48671.95104992352,18.9025,18.9405,18.9025,18.9351,48671.951
2011-01-24 11:35:00,34.81,34.82,34.75,34.75,32123.48769294952,18.9351,18.9405,18.9025,18.9025,32123.4877
2011-01-24 11:40:00,34.75,34.79,34.75,34.78,27673.48073981365,18.9025,18.9242,18.9025,18.9188,27673.4807
2011-01-24 11:45:00,34.78,34.81,34.74,34.74,124043.94381866224,18.9188,18.9351,18.897,18.897,124043.9438
2011-01-24 11:50:00,34.76,34.78,34.72,34.78,96926.71394799056,18.9079,18.9188,18.8861,18.9188,96926.7139
2011-01-24 11:55:00,34.77,34.77,34.7,34.7,22528.16020025032,18.9133,18.9133,18.8753,18.8753,22528.1602
2011-01-24 12:00:00,34.7,34.73,34.69,34.73,32957.8639966625,18.8753,18.8916,18.8698,18.8916,32957.864
2011-01-24 12:05:00,34.73,34.77,34.73,34.75,26978.16715338618,18.8916,18.9133,18.8916,18.9025,26978.1672
2011-01-24 12:10:00,34.75,34.75,34.72,34.73,31150.04867195105,18.9025,18.9025,18.8861,18.8916,31150.0487
2011-01-24 12:15:00,34.73,34.73,34.7,34.72,25448.477263245724,18.8916,18.8916,18.8753,18.8861,25448.4773
2011-01-24 12:20:00,34.73,34.74,34.68,34.7,23223.4737866778,18.8916,18.897,18.8644,18.8753,23223.4738
2011-01-24 12:25:00,34.7,34.7,34.66,34.66,17660.96509525796,18.8753,18.8753,18.8535,18.8535,17660.9651
2011-01-24 12:30:00,34.65,34.71,34.65,34.7,21971.90933110833,18.8481,18.8807,18.8481,18.8753,21971.9093
2011-01-24 12:35:00,34.7,34.71,34.68,34.71,33375.05214851898,18.8753,18.8807,18.8644,18.8807,33375.0521
2011-01-24 12:40:00,34.7,34.75,34.7,34.74,24753.163676818247,18.8753,18.9025,18.8753,18.897,24753.1637
2011-01-24 12:45:00,34.75,34.77,34.73,34.74,22250.034765679324,18.9025,18.9133,18.8916,18.897,22250.0348
2011-01-24 12:50:00,34.73,34.74,34.72,34.73,17800.02781254346,18.8916,18.897,18.8861,18.8916,17800.0278
2011-01-24 12:55:00,34.72,34.72,34.7,34.71,26282.8535669587,18.8861,18.8861,18.8753,18.8807,26282.8536
2011-01-24 13:00:00,34.72,34.74,34.72,34.73,21832.84661382284,18.8861,18.897,18.8861,18.8916,21832.8466
2011-01-24 13:05:00,34.74,34.78,34.74,34.77,20859.40759282437,18.897,18.9188,18.897,18.9133,20859.4076
2011-01-24 13:10:00,34.77,34.79,34.73,34.76,57571.96495619525,18.9133,18.9242,18.8916,18.9079,57571.965
2011-01-24 13:15:00,34.77,34.77,34.75,34.75,22389.09748296482,18.9133,18.9133,18.9025,18.9025,22389.0975
2011-01-24 13:20:00,34.75,34.77,34.75,34.77,55625.08691419831,18.9025,18.9133,18.9025,18.9133,55625.0869
2011-01-24 13:25:00,34.77,34.8,34.75,34.77,37268.80823251286,18.9133,18.9296,18.9025,18.9133,37268.8082
2011-01-24 13:30:00,34.78,34.8,34.78,34.78,23362.53650396329,18.9188,18.9296,18.9188,18.9188,23362.5365
2011-01-24 13:35:00,34.78,34.78,34.76,34.77,43943.81866221666,18.9188,18.9188,18.9079,18.9133,43943.8187
2011-01-24 13:40:00,34.77,34.78,34.75,34.76,28785.982478097623,18.9133,18.9188,18.9025,18.9079,28785.9825
2011-01-24 13:45:00,34.75,34.78,34.74,34.75,33375.05214851898,18.9025,18.9188,18.897,18.9025,33375.0521
2011-01-24 13:50:00,34.75,34.75,34.68,34.69,34904.74203865944,18.9025,18.9025,18.8644,18.8698,34904.742
2011-01-24 13:55:00,34.69,34.7,34.65,34.67,28646.91976081213,18.8698,18.8753,18.8481,18.8589,28646.9198
2011-01-24 14:00:00,34.67,34.68,34.65,34.67,28507.85704352664,18.8589,18.8644,18.8481,18.8589,28507.857
2011-01-24 14:05:00,34.68,34.7,34.67,34.68,67445.41788346544,18.8644,18.8753,18.8589,18.8644,67445.4179
2011-01-24 14:10:00,34.68,34.71,34.68,34.71,28507.85704352664,18.8644,18.8807,18.8644,18.8807,28507.857
2011-01-24 14:15:00,34.71,34.75,34.68,34.68,56459.46321791128,18.8807,18.9025,18.8644,18.8644,56459.4632
2011-01-24 14:20:00,34.68,34.72,34.67,34.68,46725.07300792658,18.8644,18.8861,18.8589,18.8644,46725.073
2011-01-24 14:25:00,34.69,34.69,34.65,34.66,46029.7594214991,18.8698,18.8698,18.8481,18.8535,46029.7594
2011-01-24 14:30:00,34.66,34.75,34.65,34.74,39215.68627450981,18.8535,18.9025,18.8481,18.897,39215.6863
2011-01-24 14:35:00,34.74,34.75,34.71,34.73,37546.93366708386,18.897,18.9025,18.8807,18.8916,37546.9337
2011-01-24 14:40:00,34.72,34.73,34.7,34.71,14740.648032262552,18.8861,18.8916,18.8753,18.8807,14740.648
2011-01-24 14:45:00,34.7,34.74,34.69,34.73,27951.60617438465,18.8753,18.897,18.8698,18.8916,27951.6062
2011-01-24 14:50:00,34.73,34.73,34.67,34.69,41718.81518564873,18.8916,18.8916,18.8589,18.8698,41718.8152
2011-01-24 14:55:00,34.7,34.7,34.66,34.69,33514.114865804484,18.8753,18.8753,18.8535,18.8698,33514.1149
2011-01-24 15:00:00,34.69,34.7,34.69,34.7,47698.51202892505,18.8698,18.8753,18.8698,18.8753,47698.512
2011-01-24 15:05:00,34.7,34.72,34.67,34.72,65915.727993325,18.8753,18.8861,18.8589,18.8861,65915.728
2011-01-24 15:10:00,34.72,34.73,34.7,34.7,44500.06953135865,18.8861,18.8916,18.8753,18.8753,44500.0695
2011-01-24 15:15:00,34.7,34.71,34.65,34.68,114170.49089139202,18.8753,18.8807,18.8481,18.8644,114170.4909
2011-01-24 15:20:00,34.68,34.69,34.65,34.69,65220.41440689752,18.8644,18.8698,18.8481,18.8698,65220.4144
2011-01-24 15:25:00,34.7,34.7,34.67,34.67,37546.93366708386,18.8753,18.8753,18.8589,18.8589,37546.9337
2011-01-24 15:30:00,34.67,34.7,34.67,34.69,47559.44931163955,18.8589,18.8753,18.8589,18.8698,47559.4493
2011-01-24 15:35:00,34.7,34.71,34.68,34.69,76345.43178973718,18.8753,18.8807,18.8644,18.8698,76345.4318
2011-01-24 15:40:00,34.69,34.71,34.68,34.7,52982.89528577389,18.8698,18.8807,18.8644,18.8753,52982.8953
2011-01-24 15:45:00,34.7,34.71,34.67,34.68,100542.34459741344,18.8753,18.8807,18.8589,18.8644,100542.3446
2011-01-24 15:50:00,34.68,34.7,34.65,34.65,111111.11111111112,18.8644,18.8753,18.8481,18.8481,111111.1111
2011-01-24 15:55:00,34.65,34.73,34.65,34.72,253928.52176331528,18.8481,18.8916,18.8481,18.8861,253928.5218
2011-01-25 09:30:00,34.71,34.78,34.69,34.69,120706.43860381033,18.8807,18.9188,18.8698,18.8698,120706.4386
2011-01-25 09:35:00,34.7,34.75,34.65,34.74,42414.12877207621,18.8753,18.9025,18.8481,18.897,42414.1288
2011-01-25 09:40:00,34.73,34.74,34.68,34.72,42553.19148936171,18.8916,18.897,18.8644,18.8861,42553.1915
2011-01-25 09:45:00,34.72,34.74,34.7,34.72,90529.82895285774,18.8861,18.897,18.8753,18.8861,90529.829
2011-01-25 09:50:00,34.72,34.72,34.67,34.7,67723.54331803643,18.8861,18.8861,18.8589,18.8753,67723.5433
2011-01-25 09:55:00,34.7,34.73,34.64,34.73,71617.29940203032,18.8753,18.8916,18.8426,18.8916,71617.2994
2011-01-25 10:00:00,34.73,34.81,34.72,34.76,98595.4665554165,18.8916,18.9351,18.8861,18.9079,98595.4666
2011-01-25 10:05:00,34.77,34.77,34.66,34.66,37407.870949798365,18.9133,18.9133,18.8535,18.8535,37407.8709
2011-01-25 10:10:00,34.66,34.7,34.64,34.66,50340.70365734947,18.8535,18.8753,18.8426,18.8535,50340.7037
2011-01-25 10:15:00,34.66,34.7,34.63,34.66,38242.24725351133,18.8535,18.8753,18.8372,18.8535,38242.2473
2011-01-25 10:20:00,34.64,34.7,34.61,34.62,48811.01376720901,18.8426,18.8753,18.8263,18.8317,48811.0138
2011-01-25 10:25:00,34.62,34.7,34.62,34.7,27256.29258795717,18.8317,18.8753,18.8317,18.8753,27256.2926
2011-01-25 10:30:00,34.7,34.7,34.65,34.66,61048.53288833264,18.8753,18.8753,18.8481,18.8535,61048.5329
2011-01-25 10:35:00,34.67,34.7,34.61,34.61,36434.431928799895,18.8589,18.8753,18.8263,18.8263,36434.4319
2011-01-25 10:40:00,34.61,34.7,34.61,34.66,36851.62008065638,18.8263,18.8753,18.8263,18.8535,36851.6201
2011-01-25 10:45:00,34.66,34.7,34.66,34.69,73146.98929217078,18.8535,18.8753,18.8535,18.8698,73146.9893
2011-01-25 10:50:00,34.7,34.7,34.69,34.7,106661.10415797523,18.8753,18.8753,18.8698,18.8753,106661.1042
2011-01-25 10:55:00,34.69,34.69,34.68,34.69,28090.668891670142,18.8698,18.8698,18.8644,18.8698,28090.6689
2011-01-25 11:00:00,34.68,34.69,34.63,34.65,21693.78389653734,18.8644,18.8698,18.8372,18.8481,21693.7839
2011-01-25 11:05:00,34.65,34.68,34.63,34.65,22250.034765679324,18.8481,18.8644,18.8372,18.8481,22250.0348
2011-01-25 11:10:00,34.65,34.65,34.54,34.55,35600.05562508692,18.8481,18.8481,18.7882,18.7937,35600.0556
2011-01-25 11:15:00,34.57,34.57,34.52,34.56,49367.264636351,18.8045,18.8045,18.7773,18.7991,49367.2646
2011-01-25 11:20:00,34.55,34.57,34.52,34.54,22945.3483521068,18.7937,18.8045,18.7773,18.7882,22945.3484
2011-01-25 11:25:00,34.53,34.54,34.52,34.52,19885.96857182589,18.7828,18.7882,18.7773,18.7773,19885.9686
2011-01-25 11:30:00,34.52,34.53,34.49,34.52,41440.68975107774,18.7773,18.7828,18.761,18.7773,41440.6898
2011-01-25 11:35:00,34.52,34.52,34.44,34.48,134195.5221805034,18.7773,18.7773,18.7338,18.7556,134195.5222
2011-01-25 11:40:00,34.47,34.48,34.44,34.44,31010.98595466556,18.7501,18.7556,18.7338,18.7338,31010.986
2011-01-25 11:45:00,34.44,34.44,34.4,34.42,41301.62703379225,18.7338,18.7338,18.7121,18.7229,41301.627
2011-01-25 11:50:00,34.41,34.45,34.41,34.42,84967.32026143791,18.7175,18.7393,18.7175,18.7229,84967.3203
2011-01-25 11:55:00,34.42,34.43,34.37,34.39,109442.35850368516,18.7229,18.7284,18.6957,18.7066,109442.3585
2011-01-25 12:00:00,34.39,34.47,34.39,34.46,103184.53622583786,18.7066,18.7501,18.7066,18.7447,103184.5362
2011-01-25 12:05:00,34.47,34.5,34.45,34.49,28785.982478097623,18.7501,18.7665,18.7393,18.761,28785.9825
2011-01-25 12:10:00,34.49,34.52,34.49,34.52,29203.17062995411,18.761,18.7773,18.761,18.7773,29203.1706
2011-01-25 12:15:00,34.52,34.52,34.5,34.52,24614.100959532752,18.7773,18.7773,18.7665,18.7773,24614.101
2011-01-25 12:20:00,34.52,34.53,34.51,34.52,57293.83952162426,18.7773,18.7828,18.7719,18.7773,57293.8395
2011-01-25 12:25:00,34.52,34.55,34.51,34.53,25031.28911138924,18.7773,18.7937,18.7719,18.7828,25031.2891
2011-01-25 12:30:00,34.55,34.56,34.5,34.51,30037.546933667087,18.7937,18.7991,18.7665,18.7719,30037.5469
2011-01-25 12:35:00,34.51,34.54,34.5,34.53,23362.53650396329,18.7719,18.7882,18.7665,18.7828,23362.5365
2011-01-25 12:40:00,34.54,34.56,34.53,34.54,25170.35182867473,18.7882,18.7991,18.7828,18.7882,25170.3518
2011-01-25 12:45:00,34.54,34.55,34.51,34.52,32123.48769294952,18.7882,18.7937,18.7719,18.7773,32123.4877
2011-01-25 12:50:00,34.52,34.55,34.51,34.51,35321.93019051592,18.7773,18.7937,18.7719,18.7719,35321.9302
2011-01-25 12:55:00,34.52,34.53,34.51,34.52,28368.79432624113,18.7773,18.7828,18.7719,18.7773,28368.7943
2011-01-25 13:00:00,34.52,34.53,34.5,34.52,31289.111389236547,18.7773,18.7828,18.7665,18.7773,31289.1114
2011-01-25 13:05:00,34.52,34.52,34.49,34.52,33235.98943123349,18.7773,18.7773,18.761,18.7773,33235.9894
2011-01-25 13:10:00,34.52,34.52,34.48,34.52,39215.68627450981,18.7773,18.7773,18.7556,18.7773,39215.6863
2011-01-25 13:15:00,34.52,34.53,34.51,34.52,25865.66541510221,18.7773,18.7828,18.7719,18.7773,25865.6654
2011-01-25 13:20:00,34.51,34.52,34.5,34.5,16131.275205117508,18.7719,18.7773,18.7665,18.7665,16131.2752
2011-01-25 13:25:00,34.5,34.52,34.49,34.52,25587.539980531223,18.7665,18.7773,18.761,18.7773,25587.54
2011-01-25 13:30:00,34.52,34.52,34.5,34.52,21693.78389653734,18.7773,18.7773,18.7665,18.7773,21693.7839
2011-01-25 13:35:00,34.52,34.52,34.5,34.52,24335.97552496176,18.7773,18.7773,18.7665,18.7773,24335.9755
2011-01-25 13:40:00,34.52,34.52,34.51,34.52,26978.16715338618,18.7773,18.7773,18.7719,18.7773,26978.1672
2011-01-25 13:45:00,34.52,34.55,34.52,34.54,44361.00681407315,18.7773,18.7937,18.7773,18.7882,44361.0068
2011-01-25 13:50:00,34.55,34.55,34.53,34.54,9039.076623557225,18.7937,18.7937,18.7828,18.7882,9039.0766
2011-01-25 13:55:00,34.54,34.57,34.54,34.54,22667.22291753581,18.7882,18.8045,18.7882,18.7882,22667.2229
2011-01-25 14:00:00,34.55,34.55,34.51,34.52,29203.17062995411,18.7937,18.7937,18.7719,18.7773,29203.1706
2011-01-25 14:05:00,34.52,34.55,34.48,34.54,40328.18801279378,18.7773,18.7937,18.7556,18.7882,40328.188
2011-01-25 14:10:00,34.54,34.54,34.51,34.52,34070.36573494646,18.7882,18.7882,18.7719,18.7773,34070.3657
2011-01-25 14:15:00,34.52,34.52,34.47,34.5,33235.98943123349,18.7773,18.7773,18.7501,18.7665,33235.9894
2011-01-25 14:20:00,34.5,34.53,34.48,34.49,35460.992907801425,18.7665,18.7828,18.7556,18.761,35460.9929
2011-01-25 14:25:00,34.49,34.52,34.44,34.45,53817.27158948686,18.761,18.7773,18.7338,18.7393,53817.2716
2011-01-25 14:30:00,34.46,34.46,34.43,34.44,28785.982478097623,18.7447,18.7447,18.7284,18.7338,28785.9825
2011-01-25 14:35:00,34.44,34.48,34.43,34.47,58962.59212905021,18.7338,18.7556,18.7284,18.7501,58962.5921
2011-01-25 14:40:00,34.47,34.51,34.46,34.5,21554.721179251843,18.7501,18.7719,18.7447,18.7665,21554.7212
2011-01-25 14:45:00,34.5,34.5,34.45,34.46,27117.22987067168,18.7665,18.7665,18.7393,18.7447,27117.2299
2011-01-25 14:50:00,34.44,34.5,34.44,34.49,34626.61660408845,18.7338,18.7665,18.7338,18.761,34626.6166
2011-01-25 14:55:00,34.48,34.51,34.47,34.51,21971.90933110833,18.7556,18.7719,18.7501,18.7719,21971.9093
2011-01-25 15:00:00,34.52,34.53,34.5,34.52,37964.12181894034,18.7773,18.7828,18.7665,18.7773,37964.1218
2011-01-25 15:05:00,34.52,34.53,34.5,34.51,58545.40397719372,18.7773,18.7828,18.7665,18.7719,58545.404
2011-01-25 15:10:00,34.52,34.54,34.51,34.52,92893.89514671118,18.7773,18.7882,18.7719,18.7773,92893.8951
2011-01-25 15:15:00,34.52,34.52,34.5,34.52,76901.68265887916,18.7773,18.7773,18.7665,18.7773,76901.6827
2011-01-25 15:20:00,34.52,34.55,34.51,34.52,120567.37588652484,18.7773,18.7937,18.7719,18.7773,120567.3759
2011-01-25 15:25:00,34.52,34.52,34.51,34.52,53956.33430677236,18.7773,18.7773,18.7719,18.7773,53956.3343
2011-01-25 15:30:00,34.52,34.52,34.48,34.51,105687.66513697678,18.7773,18.7773,18.7556,18.7719,105687.6651
2011-01-25 15:35:00,34.51,34.52,34.5,34.52,58823.52941176471,18.7719,18.7773,18.7665,18.7773,58823.5294
2011-01-25 15:40:00,34.52,34.52,34.51,34.52,95257.9613405646,18.7773,18.7773,18.7719,18.7773,95257.9613
2011-01-25 15:45:00,34.52,34.54,34.5,34.54,236684.7448199138,18.7773,18.7882,18.7665,18.7882,236684.7448
2011-01-25 15:50:00,34.54,34.54,34.49,34.5,215547.21179251844,18.7882,18.7882,18.761,18.7665,215547.2118
2011-01-25 15:55:00,34.5,34.52,34.5,34.51,243359.7552496176,18.7665,18.7773,18.7665,18.7719,243359.7552
2011-01-26 09:30:00,34.62,34.62,34.52,34.62,54651.64789319984,18.8317,18.8317,18.7773,18.8317,54651.6479
2011-01-26 09:35:00,34.6,34.6,34.44,34.44,28925.04519538312,18.8209,18.8209,18.7338,18.7338,28925.0452
2011-01-26 09:40:00,34.44,34.56,34.41,34.54,42692.2542066472,18.7338,18.7991,18.7175,18.7882,42692.2542
2011-01-26 09:45:00,34.54,34.54,34.47,34.52,72034.48755388681,18.7882,18.7882,18.7501,18.7773,72034.4876
2011-01-26 09:50:00,34.52,34.53,34.49,34.5,59936.03115004868,18.7773,18.7828,18.761,18.7665,59936.0312
2011-01-26 09:55:00,34.5,34.53,34.45,34.5,57154.77680433876,18.7665,18.7828,18.7393,18.7665,57154.7768
2011-01-26 10:00:00,34.51,34.54,34.47,34.5,67167.29244889446,18.7719,18.7882,18.7501,18.7665,67167.2924
2011-01-26 10:05:00,34.5,34.55,34.5,34.52,66193.85342789599,18.7665,18.7937,18.7665,18.7773,66193.8534
2011-01-26 10:10:00,34.52,34.57,34.51,34.56,100681.40731469894,18.7773,18.8045,18.7719,18.7991,100681.4073
2011-01-26 10:15:00,34.56,34.6,34.56,34.6,50896.95452649145,18.7991,18.8209,18.7991,18.8209,50896.9545
2011-01-26 10:20:00,34.6,34.61,34.57,34.59,84967.32026143791,18.8209,18.8263,18.8045,18.8154,84967.3203
2011-01-26 10:25:00,34.59,34.64,34.57,34.62,31984.424975664027,18.8154,18.8426,18.8045,18.8317,31984.425
2011-01-26 10:30:00,34.62,34.62,34.55,34.6,49923.51550549298,18.8317,18.8317,18.7937,18.8209,49923.5155
2011-01-26 10:35:00,34.61,34.62,34.57,34.57,36712.557363370885,18.8263,18.8317,18.8045,18.8045,36712.5574
2011-01-26 10:40:00,34.57,34.57,34.51,34.57,63829.78723404256,18.8045,18.8045,18.7719,18.8045,63829.7872
2011-01-26 10:45:00,34.56,34.64,34.56,34.62,36851.62008065638,18.7991,18.8426,18.7991,18.8317,36851.6201
2011-01-26 10:50:00,34.62,34.66,34.62,34.64,43526.63051036018,18.8317,18.8535,18.8317,18.8426,43526.6305
2011-01-26 10:55:00,34.64,34.64,34.58,34.62,30732.860520094564,18.8426,18.8426,18.81,18.8317,30732.8605
2011-01-26 11:00:00,34.62,34.69,34.6,34.67,91364.20525657073,18.8317,18.8698,18.8209,18.8589,91364.2053
2011-01-26 11:05:00,34.67,34.7,34.66,34.7,26143.790849673205,18.8589,18.8753,18.8535,18.8753,26143.7908
2011-01-26 11:10:00,34.7,34.7,34.65,34.66,46307.88485607009,18.8753,18.8753,18.8481,18.8535,46307.8849
2011-01-26 11:15:00,34.66,34.7,34.64,34.65,39771.93714365179,18.8535,18.8753,18.8426,18.8481,39771.9371
2011-01-26 11:20:00,34.64,34.67,34.62,34.62,37129.74551522737,18.8426,18.8589,18.8317,18.8317,37129.7455
2011-01-26 11:25:00,34.62,34.63,34.59,34.6,15853.149770546515,18.8317,18.8372,18.8154,18.8209,15853.1498
2011-01-26 11:30:00,34.6,34.62,34.57,34.6,28925.04519538312,18.8209,18.8317,18.8045,18.8209,28925.0452
2011-01-26 11:35:00,34.6,34.61,34.56,34.57,39771.93714365179,18.8209,18.8263,18.7991,18.8045,39771.9371
2011-01-26 11:40:00,34.57,34.6,34.51,34.53,36295.36921151439,18.8045,18.8209,18.7719,18.7828,36295.3692
2011-01-26 11:45:00,34.53,34.58,34.52,34.56,19885.96857182589,18.7828,18.81,18.7773,18.7991,19885.9686
2011-01-26 11:50:00,34.56,34.56,34.52,34.52,19885.96857182589,18.7991,18.7991,18.7773,18.7773,19885.9686
2011-01-26 11:55:00,34.52,34.52,34.38,34.39,100959.53274926991,18.7773,18.7773,18.7012,18.7066,100959.5327
2011-01-26 12:00:00,34.4,34.44,34.38,34.38,61048.53288833264,18.7121,18.7338,18.7012,18.7012,61048.5329
2011-01-26 12:05:00,34.38,34.44,34.38,34.42,41579.75246836324,18.7012,18.7338,18.7012,18.7229,41579.7525
2011-01-26 12:10:00,34.42,34.44,34.42,34.43,18356.27868168544,18.7229,18.7338,18.7229,18.7284,18356.2787
2011-01-26 12:15:00,34.44,34.48,34.42,34.47,22389.09748296482,18.7338,18.7556,18.7229,18.7501,22389.0975
2011-01-26 12:20:00,34.47,34.49,34.46,34.46,22667.22291753581,18.7501,18.761,18.7447,18.7447,22667.2229
2011-01-26 12:25:00,34.47,34.47,34.46,34.46,10985.954665554164,18.7501,18.7501,18.7447,18.7447,10985.9547
2011-01-26 12:30:00,34.46,34.49,34.46,34.49,20164.09400639689,18.7447,18.761,18.7447,18.761,20164.094
2011-01-26 12:35:00,34.49,34.52,34.48,34.52,20859.40759282437,18.761,18.7773,18.7556,18.7773,20859.4076
2011-01-26 12:40:00,34.52,34.52,34.48,34.49,31010.98595466556,18.7773,18.7773,18.7556,18.761,31010.986
2011-01-26 12:45:00,34.5,34.52,34.49,34.51,21276.595744680853,18.7665,18.7773,18.761,18.7719,21276.5957
2011-01-26 12:50:00,34.52,34.52,34.51,34.52,17800.02781254346,18.7773,18.7773,18.7719,18.7773,17800.0278
2011-01-26 12:55:00,34.51,34.52,34.5,34.5,32123.48769294952,18.7719,18.7773,18.7665,18.7665,32123.4877
2011-01-26 13:00:00,34.51,34.52,34.5,34.5,21554.721179251843,18.7719,18.7773,18.7665,18.7665,21554.7212
2011-01-26 13:05:00,34.5,34.51,34.48,34.51,33653.17758308998,18.7665,18.7719,18.7556,18.7719,33653.1776
2011-01-26 13:10:00,34.51,34.52,34.49,34.51,19746.9058545404,18.7719,18.7773,18.761,18.7719,19746.9059
2011-01-26 13:15:00,34.51,34.52,34.5,34.5,25170.35182867473,18.7719,18.7773,18.7665,18.7665,25170.3518
2011-01-26 13:20:00,34.51,34.52,34.47,34.52,21832.84661382284,18.7719,18.7773,18.7501,18.7773,21832.8466
2011-01-26 13:25:00,34.52,34.52,34.5,34.51,13350.020859407594,18.7773,18.7773,18.7665,18.7719,13350.0209
2011-01-26 13:30:00,34.5,34.51,34.5,34.51,7926.574885273259,18.7665,18.7719,18.7665,18.7719,7926.5749
2011-01-26 13:35:00,34.51,34.52,34.5,34.51,28785.982478097623,18.7719,18.7773,18.7665,18.7719,28785.9825
2011-01-26 13:40:00,34.52,34.52,34.5,34.5,36295.36921151439,18.7773,18.7773,18.7665,18.7665,36295.3692
2011-01-26 13:45:00,34.49,34.49,34.47,34.49,25309.41454596023,18.761,18.761,18.7501,18.761,25309.4145
2011-01-26 13:50:00,34.49,34.51,34.49,34.5,72451.6757057433,18.761,18.7719,18.761,18.7665,72451.6757
2011-01-26 13:55:00,34.5,34.52,34.5,34.52,11264.080100125157,18.7665,18.7773,18.7665,18.7773,11264.0801
2011-01-26 14:00:00,34.51,34.52,34.49,34.52,34070.36573494646,18.7719,18.7773,18.761,18.7773,34070.3657
2011-01-26 14:05:00,34.51,34.53,34.51,34.52,41440.68975107774,18.7719,18.7828,18.7719,18.7773,41440.6898
2011-01-26 14:10:00,34.52,34.53,34.49,34.51,34348.49116951745,18.7773,18.7828,18.761,18.7719,34348.4912
2011-01-26 14:15:00,34.5,34.53,34.45,34.51,48115.70018078154,18.7665,18.7828,18.7393,18.7719,48115.7002
2011-01-26 14:20:00,34.51,34.52,34.47,34.51,20581.28215825337,18.7719,18.7773,18.7501,18.7719,20581.2822
2011-01-26 14:25:00,34.52,34.52,34.46,34.49,42136.003337505215,18.7773,18.7773,18.7447,18.761,42136.0033
2011-01-26 14:30:00,34.48,34.52,34.46,34.5,20303.156723682383,18.7556,18.7773,18.7447,18.7665,20303.1567
2011-01-26 14:35:00,34.51,34.52,34.49,34.51,51175.079961062445,18.7719,18.7773,18.761,18.7719,51175.08
2011-01-26 14:40:00,34.51,34.53,34.47,34.52,66889.16701432347,18.7719,18.7828,18.7501,18.7773,66889.167
2011-01-26 14:45:00,34.52,34.53,34.48,34.5,75511.0554860242,18.7773,18.7828,18.7556,18.7665,75511.0555
2011-01-26 14:50:00,34.5,34.52,34.5,34.52,50062.57822277848,18.7665,18.7773,18.7665,18.7773,50062.5782
2011-01-26 14:55:00,34.52,34.52,34.49,34.52,79543.87428730358,18.7773,18.7773,18.761,18.7773,79543.8743
2011-01-26 15:00:00,34.52,34.52,34.5,34.52,50757.891809205954,18.7773,18.7773,18.7665,18.7773,50757.8918
2011-01-26 15:05:00,34.52,34.52,34.48,34.5,71200.11125017384,18.7773,18.7773,18.7556,18.7665,71200.1113
2011-01-26 15:10:00,34.5,34.52,34.49,34.51,36434.431928799895,18.7665,18.7773,18.761,18.7719,36434.4319
2011-01-26 15:15:00,34.51,34.53,34.5,34.51,85662.63384786539,18.7719,18.7828,18.7665,18.7719,85662.6338
2011-01-26 15:20:00,34.51,34.55,34.51,34.53,44500.06953135865,18.7719,18.7937,18.7719,18.7828,44500.0695
2011-01-26 15:25:00,34.53,34.55,34.52,34.54,44917.25768321513,18.7828,18.7937,18.7773,18.7882,44917.2577
2011-01-26 15:30:00,34.53,34.54,34.51,34.52,43943.81866221666,18.7828,18.7882,18.7719,18.7773,43943.8187
2011-01-26 15:35:00,34.53,34.54,34.5,34.51,56320.40050062579,18.7828,18.7882,18.7665,18.7719,56320.4005
2011-01-26 15:40:00,34.51,34.52,34.5,34.5,56459.46321791128,18.7719,18.7773,18.7665,18.7665,56459.4632
2011-01-26 15:45:00,34.51,34.52,34.44,34.48,198442.49756640245,18.7719,18.7773,18.7338,18.7556,198442.4976
2011-01-26 15:50:00,34.48,34.49,34.42,34.47,200528.4383256849,18.7556,18.761,18.7229,18.7501,200528.4383
2011-01-26 15:55:00,34.47,34.47,34.34,34.36,553469.6147962732,18.7501,18.7501,18.6794,18.6903,553469.6148
2011-01-27 09:30:00,34.35,34.51,34.35,34.51,84828.25754415242,18.6849,18.7719,18.6849,18.7719,84828.2575
2011-01-27 09:35:00,34.51,34.52,34.45,34.49,54929.77332777083,18.7719,18.7773,18.7393,18.761,54929.7733
2011-01-27 09:40:00,34.51,34.52,34.44,34.52,58128.21582533723,18.7719,18.7773,18.7338,18.7773,58128.2158
2011-01-27 09:45:00,34.52,34.57,34.51,34.55,55207.89876234182,18.7773,18.8045,18.7719,18.7937,55207.8988
2011-01-27 09:50:00,34.55,34.64,34.55,34.63,49089.13920178001,18.7937,18.8426,18.7937,18.8372,49089.1392
2011-01-27 09:55:00,34.64,34.68,34.64,34.65,69253.2332081769,18.8426,18.8644,18.8426,18.8481,69253.2332
2011-01-27 10:00:00,34.64,34.7,34.6,34.6,58406.34125990822,18.8426,18.8753,18.8209,18.8209,58406.3413
2011-01-27 10:05:00,34.61,34.61,34.51,34.52,52982.89528577389,18.8263,18.8263,18.7719,18.7773,52982.8953
2011-01-27 10:10:00,34.52,34.53,34.45,34.47,57015.71408705327,18.7773,18.7828,18.7393,18.7501,57015.7141
2011-01-27 10:15:00,34.47,34.53,34.47,34.52,85245.4456960089,18.7501,18.7828,18.7501,18.7773,85245.4457
2011-01-27 10:20:00,34.51,34.53,34.42,34.43,123348.63023223476,18.7719,18.7828,18.7229,18.7284,123348.6302
2011-01-27 10:25:00,34.43,34.5,34.42,34.47,51453.20539563344,18.7284,18.7665,18.7229,18.7501,51453.2054
2011-01-27 10:30:00,34.47,34.52,34.47,34.51,50062.57822277848,18.7501,18.7773,18.7501,18.7719,50062.5782
2011-01-27 10:35:00,34.5,34.51,34.46,34.5,69114.1704908914,18.7665,18.7719,18.7447,18.7665,69114.1705
2011-01-27 10:40:00,34.5,34.52,34.49,34.5,91503.2679738562,18.7665,18.7773,18.761,18.7665,91503.268
2011-01-27 10:45:00,34.49,34.51,34.41,34.41,117507.99610624393,18.761,18.7719,18.7175,18.7175,117507.9961
2011-01-27 10:50:00,34.42,34.44,34.39,34.42,32957.8639966625,18.7229,18.7338,18.7066,18.7229,32957.864
2011-01-27 10:55:00,34.42,34.47,34.42,34.46,49506.327353636494,18.7229,18.7501,18.7229,18.7447,49506.3274
2011-01-27 11:00:00,34.46,34.46,34.39,34.42,58128.21582533723,18.7447,18.7447,18.7066,18.7229,58128.2158
2011-01-27 11:05:00,34.42,34.46,34.34,34.35,81212.62689472953,18.7229,18.7447,18.6794,18.6849,81212.6269
2011-01-27 11:10:00,34.36,34.39,34.35,34.35,45612.57126964261,18.6903,18.7066,18.6849,18.6849,45612.5713
2011-01-27 11:15:00,34.36,34.37,34.32,34.32,73286.05200945627,18.6903,18.6957,18.6685,18.6685,73286.052
2011-01-27 11:20:00,34.32,34.32,34.24,34.26,95953.27492699208,18.6685,18.6685,18.625,18.6359,95953.2749
2011-01-27 11:25:00,34.26,34.34,34.23,34.31,82464.19135029899,18.6359,18.6794,18.6196,18.6631,82464.1914
2011-01-27 11:30:00,34.32,34.38,34.29,34.29,61882.90919204562,18.6685,18.7012,18.6522,18.6522,61882.9092
2011-01-27 11:35:00,34.29,34.33,34.27,34.33,22806.285634821303,18.6522,18.674,18.6414,18.674,22806.2856
2011-01-27 11:40:00,34.32,34.34,34.31,34.34,26143.790849673205,18.6685,18.6794,18.6631,18.6794,26143.7908
2011-01-27 11:45:00,34.34,34.35,34.31,34.33,50896.95452649145,18.6794,18.6849,18.6631,18.674,50896.9545
2011-01-27 11:50:00,34.32,34.36,34.32,34.34,86357.94743429287,18.6685,18.6903,18.6685,18.6794,86357.9474
2011-01-27 11:55:00,34.34,34.35,34.32,34.32,55207.89876234182,18.6794,18.6849,18.6685,18.6685,55207.8988
2011-01-27 12:00:00,34.32,34.34,34.32,34.34,45195.38311778613,18.6685,18.6794,18.6685,18.6794,45195.3831
2011-01-27 12:05:00,34.34,34.34,34.32,34.33,52009.45626477542,18.6794,18.6794,18.6685,18.674,52009.4563
2011-01-27 12:10:00,34.33,34.38,34.33,34.37,51314.14267834794,18.674,18.7012,18.674,18.6957,51314.1427
2011-01-27 12:15:00,34.37,34.38,34.35,34.37,55486.02419691281,18.6957,18.7012,18.6849,18.6957,55486.0242
2011-01-27 12:20:00,34.38,34.38,34.36,34.37,25587.539980531223,18.7012,18.7012,18.6903,18.6957,25587.54
2011-01-27 12:25:00,34.37,34.39,34.37,34.38,46168.8221387846,18.6957,18.7066,18.6957,18.7012,46168.8221
2011-01-27 12:30:00,34.39,34.39,34.35,34.37,59657.90571547768,18.7066,18.7066,18.6849,18.6957,59657.9057
2011-01-27 12:35:00,34.37,34.39,34.37,34.37,31984.424975664027,18.6957,18.7066,18.6957,18.6957,31984.425
2011-01-27 12:40:00,34.37,34.42,34.37,34.42,22806.285634821303,18.6957,18.7229,18.6957,18.7229,22806.2856
2011-01-27 12:45:00,34.42,34.42,34.4,34.4,37129.74551522737,18.7229,18.7229,18.7121,18.7121,37129.7455
2011-01-27 12:50:00,34.4,34.41,34.36,34.37,61604.78375747462,18.7121,18.7175,18.6903,18.6957,61604.7838
2011-01-27 12:55:00,34.36,34.37,34.34,34.37,49089.13920178001,18.6903,18.6957,18.6794,18.6957,49089.1392
2011-01-27 13:00:00,34.37,34.37,34.34,34.34,45612.57126964261,18.6957,18.6957,18.6794,18.6794,45612.5713
2011-01-27 13:05:00,34.34,34.34,34.31,34.34,35878.18105965791,18.6794,18.6794,18.6631,18.6794,35878.1811
2011-01-27 13:10:00,34.34,34.37,34.34,34.36,19746.9058545404,18.6794,18.6957,18.6794,18.6903,19746.9059
2011-01-27 13:15:00,34.36,34.37,34.34,34.35,40189.12529550828,18.6903,18.6957,18.6794,18.6849,40189.1253
2011-01-27 13:20:00,34.36,34.36,34.34,34.36,19746.9058545404,18.6903,18.6903,18.6794,18.6903,19746.9059
2011-01-27 13:25:00,34.36,34.36,34.34,34.36,22528.16020025032,18.6903,18.6903,18.6794,18.6903,22528.1602
2011-01-27 13:30:00,34.36,34.37,34.35,34.36,40189.12529550828,18.6903,18.6957,18.6849,18.6903,40189.1253
2011-01-27 13:35:00,34.36,34.37,34.34,34.35,39354.748991795306,18.6903,18.6957,18.6794,18.6849,39354.749
2011-01-27 13:40:00,34.35,34.37,34.35,34.37,32957.8639966625,18.6849,18.6957,18.6849,18.6957,32957.864
2011-01-27 13:45:00,34.37,34.37,34.36,34.36,34209.42845223196,18.6957,18.6957,18.6903,18.6903,34209.4285
2011-01-27 13:50:00,34.36,34.36,34.3,34.31,47559.44931163955,18.6903,18.6903,18.6577,18.6631,47559.4493
2011-01-27 13:55:00,34.32,34.34,34.32,34.32,27117.22987067168,18.6685,18.6794,18.6685,18.6685,27117.2299
2011-01-27 14:00:00,34.33,34.33,34.29,34.3,35600.05562508692,18.674,18.674,18.6522,18.6577,35600.0556
2011-01-27 14:05:00,34.31,34.32,34.31,34.31,23640.66193853428,18.6631,18.6685,18.6631,18.6631,23640.6619
2011-01-27 14:10:00,34.32,34.33,34.29,34.32,66471.97886246697,18.6685,18.674,18.6522,18.6685,66471.9789
2011-01-27 14:15:00,34.32,34.32,34.31,34.32,23640.66193853428,18.6685,18.6685,18.6631,18.6685,23640.6619
2011-01-27 14:20:00,34.32,34.33,34.29,34.29,37268.80823251286,18.6685,18.674,18.6522,18.6522,37268.8082
2011-01-27 14:25:00,34.29,34.3,34.27,34.27,32123.48769294952,18.6522,18.6577,18.6414,18.6414,32123.4877
2011-01-27 14:30:00,34.27,34.29,34.27,34.29,43526.63051036018,18.6414,18.6522,18.6414,18.6522,43526.6305
2011-01-27 14:35:00,34.29,34.34,34.29,34.34,49645.39007092199,18.6522,18.6794,18.6522,18.6794,49645.3901
2011-01-27 14:40:00,34.34,34.37,34.33,34.34,71478.23668474483,18.6794,18.6957,18.674,18.6794,71478.2367
2011-01-27 14:45:00,34.34,34.36,34.33,34.36,32818.801279377,18.6794,18.6903,18.674,18.6903,32818.8013
2011-01-27 14:50:00,34.36,34.37,34.34,34.36,50757.891809205954,18.6903,18.6957,18.6794,18.6903,50757.8918
2011-01-27 14:55:00,34.36,34.37,34.35,34.37,59657.90571547768,18.6903,18.6957,18.6849,18.6957,59657.9057
2011-01-27 15:00:00,34.37,34.37,34.29,34.3,91225.14253928524,18.6957,18.6957,18.6522,18.6577,91225.1425
2011-01-27 15:05:00,34.3,34.33,34.29,34.32,31567.23682380754,18.6577,18.674,18.6522,18.6685,31567.2368
2011-01-27 15:10:00,34.33,34.36,34.33,34.36,36017.243776943404,18.674,18.6903,18.674,18.6903,36017.2438
2011-01-27 15:15:00,34.35,34.37,34.35,34.35,80517.31330830205,18.6849,18.6957,18.6849,18.6849,80517.3133
2011-01-27 15:20:00,34.35,34.35,34.29,34.3,90668.89167014325,18.6849,18.6849,18.6522,18.6577,90668.8917
2011-01-27 15:25:00,34.3,34.34,34.3,34.32,57711.02767348074,18.6577,18.6794,18.6577,18.6685,57711.0277
2011-01-27 15:30:00,34.33,34.34,34.32,34.34,69531.35864274789,18.674,18.6794,18.6685,18.6794,69531.3586
2011-01-27 15:35:00,34.34,34.37,34.34,34.34,138923.65456821027,18.6794,18.6957,18.6794,18.6794,138923.6546
2011-01-27 15:40:00,34.34,34.35,34.32,34.34,177583.08997357808,18.6794,18.6849,18.6685,18.6794,177583.09
2011-01-27 15:45:00,34.34,34.34,34.25,34.27,256014.4625225977,18.6794,18.6794,18.6305,18.6414,256014.4625
2011-01-27 15:50:00,34.26,34.29,34.19,34.21,286052.0094562648,18.6359,18.6522,18.5978,18.6087,286052.0095
2011-01-27 15:55:00,34.21,34.23,34.19,34.21,279376.999026561,18.6087,18.6196,18.5978,18.6087,279376.999
2011-01-28 09:30:00,34.34,34.69,34.34,34.55,217911.27798637183,18.6794,18.8698,18.6794,18.7937,217911.278
2011-01-28 09:35:00,34.55,34.55,34.31,34.33,106243.91600611876,18.7937,18.7937,18.6631,18.674,106243.916
2011-01-28 09:40:00,34.33,34.37,34.23,34.31,143651.78695591714,18.674,18.6957,18.6196,18.6631,143651.787
2011-01-28 09:45:00,34.32,34.34,34.24,34.24,158670.56042275068,18.6685,18.6794,18.625,18.625,158670.5604
2011-01-28 09:50:00,34.23,34.25,34.05,34.06,185092.47670699487,18.6196,18.6305,18.5217,18.5271,185092.4767
2011-01-28 09:55:00,34.07,34.17,34.06,34.16,105270.4769851203,18.5326,18.587,18.5271,18.5815,105270.477
2011-01-28 10:00:00,34.17,34.19,34.12,34.13,60214.15658461967,18.587,18.5978,18.5598,18.5652,60214.1566
2011-01-28 10:05:00,34.12,34.13,33.99,34.01,118620.4978445279,18.5598,18.5652,18.489,18.4999,118620.4978
2011-01-28 10:10:00,34.0,34.03,33.98,34.02,88443.88819357532,18.4945,18.5108,18.4836,18.5054,88443.8882
2011-01-28 10:15:00,34.03,34.13,34.02,34.09,67584.48060075095,18.5108,18.5652,18.5054,18.5434,67584.4806
2011-01-28 10:20:00,34.08,34.09,33.98,34.01,76067.30635516619,18.538,18.5434,18.4836,18.4999,76067.3064
2011-01-28 10:25:00,34.01,34.04,33.98,34.01,68836.0450563204,18.4999,18.5162,18.4836,18.4999,68836.0451
2011-01-28 10:30:00,34.01,34.01,33.91,33.95,91920.4561257127,18.4999,18.4999,18.4455,18.4673,91920.4561
2011-01-28 10:35:00,33.96,34.0,33.96,33.99,35460.992907801425,18.4727,18.4945,18.4727,18.489,35460.9929
2011-01-28 10:40:00,33.99,34.06,33.98,34.04,50757.891809205954,18.489,18.5271,18.4836,18.5162,50757.8918
2011-01-28 10:45:00,34.04,34.04,33.93,34.0,76901.68265887916,18.5162,18.5162,18.4564,18.4945,76901.6827
2011-01-28 10:50:00,34.0,34.01,33.91,33.99,48254.76289806704,18.4945,18.4999,18.4455,18.489,48254.7629
2011-01-28 10:55:00,33.99,33.99,33.88,33.89,85384.5084132944,18.489,18.489,18.4292,18.4346,85384.5084
2011-01-28 11:00:00,33.89,33.93,33.86,33.87,74676.67918231123,18.4346,18.4564,18.4183,18.4238,74676.6792
2011-01-28 11:05:00,33.88,33.9,33.81,33.86,61465.72104018913,18.4292,18.4401,18.3911,18.4183,61465.721
2011-01-28 11:10:00,33.86,33.86,33.81,33.83,54095.39702405786,18.4183,18.4183,18.3911,18.402,54095.397
2011-01-28 11:15:00,33.84,33.84,33.75,33.83,129050.20164094008,18.4075,18.4075,18.3585,18.402,129050.2016
2011-01-28 11:20:00,33.83,33.85,33.76,33.76,103879.84981226534,18.402,18.4129,18.3639,18.3639,103879.8498
2011-01-28 11:25:00,33.77,33.8,33.7,33.7,119454.87414824088,18.3694,18.3857,18.3313,18.3313,119454.8741
2011-01-28 11:30:00,33.7,33.72,33.65,33.65,110415.79752468364,18.3313,18.3422,18.3041,18.3041,110415.7975
2011-01-28 11:35:00,33.64,33.66,33.6,33.62,100125.15644555696,18.2987,18.3095,18.2769,18.2878,100125.1564
2011-01-28 11:40:00,33.61,33.62,33.55,33.62,100820.47003198444,18.2823,18.2878,18.2497,18.2878,100820.47
2011-01-28 11:45:00,33.62,33.64,33.54,33.54,125295.50827423167,18.2878,18.2987,18.2443,18.2443,125295.5083
2011-01-28 11:50:00,33.54,33.55,33.48,33.52,128493.95077179807,18.2443,18.2497,18.2116,18.2334,128493.9508
2011-01-28 11:55:00,33.52,33.54,33.45,33.45,108051.7313308302,18.2334,18.2443,18.1953,18.1953,108051.7313
2011-01-28 12:00:00,33.46,33.46,33.3,33.32,267556.66805729386,18.2007,18.2007,18.1137,18.1246,267556.6681
2011-01-28 12:05:00,33.32,33.37,33.29,33.33,140036.15630649423,18.1246,18.1518,18.1083,18.13,140036.1563
2011-01-28 12:10:00,33.33,33.34,33.27,33.28,89139.20178000278,18.13,18.1355,18.0974,18.1028,89139.2018
2011-01-28 12:15:00,33.29,33.34,33.27,33.34,91781.3934084272,18.1083,18.1355,18.0974,18.1355,91781.3934
2011-01-28 12:20:00,33.34,33.39,33.33,33.37,65359.47712418301,18.1355,18.1627,18.13,18.1518,65359.4771
2011-01-28 12:25:00,33.36,33.39,33.29,33.29,70921.98581560285,18.1464,18.1627,18.1083,18.1083,70921.9858
2011-01-28 12:30:00,33.29,33.39,33.27,33.38,41023.50159922125,18.1083,18.1627,18.0974,18.1572,41023.5016
2011-01-28 12:35:00,33.39,33.42,33.37,33.42,38659.43540536783,18.1627,18.179,18.1518,18.179,38659.4354
2011-01-28 12:40:00,33.42,33.45,33.4,33.44,49228.20191906551,18.179,18.1953,18.1681,18.1899,49228.2019
2011-01-28 12:45:00,33.45,33.49,33.44,33.48,61882.90919204562,18.1953,18.2171,18.1899,18.2116,61882.9092
2011-01-28 12:50:00,33.48,33.5,33.46,33.46,52426.64441663191,18.2116,18.2225,18.2007,18.2007,52426.6444
2011-01-28 12:55:00,33.47,33.47,33.45,33.47,32123.48769294952,18.2062,18.2062,18.1953,18.2062,32123.4877
2011-01-28 13:00:00,33.47,33.5,33.44,33.48,52565.7071339174,18.2062,18.2225,18.1899,18.2116,52565.7071
2011-01-28 13:05:00,33.48,33.48,33.42,33.43,50757.891809205954,18.2116,18.2116,18.179,18.1844,50757.8918
2011-01-28 13:10:00,33.42,33.5,33.42,33.45,66471.97886246697,18.179,18.2225,18.179,18.1953,66471.9789
2011-01-28 13:15:00,33.45,33.48,33.42,33.42,74537.61646502573,18.1953,18.2116,18.179,18.179,74537.6165
2011-01-28 13:20:00,33.43,33.43,33.37,33.42,53121.958003059386,18.1844,18.1844,18.1518,18.179,53121.958
2011-01-28 13:25:00,33.42,33.44,33.38,33.39,61604.78375747462,18.179,18.1899,18.1572,18.1627,61604.7838
2011-01-28 13:30:00,33.4,33.46,33.4,33.44,108051.7313308302,18.1681,18.2007,18.1681,18.1899,108051.7313
2011-01-28 13:35:00,33.44,33.45,33.39,33.41,87748.57460714784,18.1899,18.1953,18.1627,18.1736,87748.5746
2011-01-28 13:40:00,33.41,33.41,33.34,33.39,60770.40745376165,18.1736,18.1736,18.1355,18.1627,60770.4075
2011-01-28 13:45:00,33.4,33.42,33.37,33.42,33514.114865804484,18.1681,18.179,18.1518,18.179,33514.1149
2011-01-28 13:50:00,33.42,33.47,33.42,33.46,31706.299541093034,18.179,18.2062,18.179,18.2007,31706.2995
2011-01-28 13:55:00,33.47,33.52,33.46,33.5,29759.421499096094,18.2062,18.2334,18.2007,18.2225,29759.4215
2011-01-28 14:00:00,33.5,33.59,33.49,33.57,51870.39354748992,18.2225,18.2715,18.2171,18.2606,51870.3935
2011-01-28 14:05:00,33.57,33.6,33.52,33.53,74676.67918231123,18.2606,18.2769,18.2334,18.2388,74676.6792
2011-01-28 14:10:00,33.52,33.54,33.48,33.51,39493.8117090808,18.2334,18.2443,18.2116,18.2279,39493.8117
2011-01-28 14:15:00,33.51,33.54,33.5,33.52,44221.94409678766,18.2279,18.2443,18.2225,18.2334,44221.9441
2011-01-28 14:20:00,33.51,33.55,33.5,33.5,38520.37268808233,18.2279,18.2497,18.2225,18.2225,38520.3727
2011-01-28 14:25:00,33.5,33.52,33.48,33.5,26421.916284244195,18.2225,18.2334,18.2116,18.2225,26421.9163
2011-01-28 14:30:00,33.51,33.56,33.5,33.56,27534.418022528163,18.2279,18.2551,18.2225,18.2551,27534.418
2011-01-28 14:35:00,33.56,33.63,33.55,33.55,209289.3895146712,18.2551,18.2932,18.2497,18.2497,209289.3895
2011-01-28 14:40:00,33.56,33.59,33.52,33.52,134612.71033235991,18.2551,18.2715,18.2334,18.2334,134612.7103
2011-01-28 14:45:00,33.52,33.58,33.5,33.56,48811.01376720901,18.2334,18.266,18.2225,18.2551,48811.0138
2011-01-28 14:50:00,33.55,33.56,33.49,33.5,40884.43888193576,18.2497,18.2551,18.2171,18.2225,40884.4389
2011-01-28 14:55:00,33.52,33.52,33.47,33.51,64664.163537755536,18.2334,18.2334,18.2062,18.2279,64664.1635
2011-01-28 15:00:00,33.51,33.55,33.49,33.55,54234.45974134335,18.2279,18.2497,18.2171,18.2497,54234.4597
2011-01-28 15:05:00,33.55,33.56,33.49,33.5,81629.81504658602,18.2497,18.2551,18.2171,18.2225,81629.815
2011-01-28 15:10:00,33.5,33.5,33.43,33.47,115004.867195105,18.2225,18.2225,18.1844,18.2062,115004.8672
2011-01-28 15:15:00,33.46,33.5,33.43,33.47,107634.54317897372,18.2007,18.2225,18.1844,18.2062,107634.5432
2011-01-28 15:20:00,33.47,33.48,33.42,33.45,84411.06939229593,18.2062,18.2116,18.179,18.1953,84411.0694
2011-01-28 15:25:00,33.45,33.45,33.37,33.39,120984.56403838132,18.1953,18.1953,18.1518,18.1627,120984.564
2011-01-28 15:30:00,33.39,33.43,33.39,33.41,91920.4561257127,18.1627,18.1844,18.1627,18.1736,91920.4561
2011-01-28 15:35:00,33.41,33.45,33.4,33.45,133917.39674593243,18.1736,18.1953,18.1681,18.1953,133917.3967
2011-01-28 15:40:00,33.45,33.45,33.37,33.39,120845.50132109584,18.1953,18.1953,18.1518,18.1627,120845.5013
2011-01-28 15:45:00,33.4,33.43,33.37,33.38,212348.76929495204,18.1681,18.1844,18.1518,18.1572,212348.7693
2011-01-28 15:50:00,33.38,33.4,33.35,33.36,285356.6958698373,18.1572,18.1681,18.1409,18.1464,285356.6959
2011-01-28 15:55:00,33.36,33.39,33.34,33.38,352384.9256014463,18.1464,18.1627,18.1355,18.1572,352384.9256
2011-01-31 09:30:00,33.43,33.63,33.4,33.63,172437.76943401474,18.1844,18.2932,18.1681,18.2932,172437.7694
2011-01-31 09:35:00,33.61,33.65,33.51,33.54,151856.48727576138,18.2823,18.3041,18.2279,18.2443,151856.4873
2011-01-31 09:40:00,33.53,33.69,33.52,33.68,85801.6965651509,18.2388,18.3259,18.2334,18.3204,85801.6966
2011-01-31 09:45:00,33.68,33.68,33.52,33.54,100264.21916284243,18.3204,18.3204,18.2334,18.2443,100264.2192
2011-01-31 09:50:00,33.54,33.55,33.44,33.47,47281.32387706856,18.2443,18.2497,18.1899,18.2062,47281.3239
2011-01-31 09:55:00,33.45,33.5,33.34,33.39,129884.57794465304,18.1953,18.2225,18.1355,18.1627,129884.5779
2011-01-31 10:00:00,33.39,33.41,33.32,33.34,87470.44917257685,18.1627,18.1736,18.1246,18.1355,87470.4492
2011-01-31 10:05:00,33.34,33.49,33.34,33.44,92615.7697121402,18.1355,18.2171,18.1355,18.1899,92615.7697
2011-01-31 10:10:00,33.44,33.47,33.38,33.42,84411.06939229593,18.1899,18.2062,18.1572,18.179,84411.0694
2011-01-31 10:15:00,33.42,33.46,33.4,33.41,58128.21582533723,18.179,18.2007,18.1681,18.1736,58128.2158
2011-01-31 10:20:00,33.41,33.45,33.39,33.44,92337.6442775692,18.1736,18.1953,18.1627,18.1899,92337.6443
2011-01-31 10:25:00,33.43,33.53,33.4,33.52,56598.525935196776,18.1844,18.2388,18.1681,18.2334,56598.5259
2011-01-31 10:30:00,33.52,33.6,33.52,33.59,44221.94409678766,18.2334,18.2769,18.2334,18.2715,44221.9441
2011-01-31 10:35:00,33.59,33.6,33.57,33.57,71756.36211931582,18.2715,18.2769,18.2606,18.2606,71756.3621
2011-01-31 10:40:00,33.58,33.59,33.55,33.57,52009.45626477542,18.266,18.2715,18.2497,18.2606,52009.4563
2011-01-31 10:45:00,33.58,33.65,33.58,33.65,37546.93366708386,18.266,18.3041,18.266,18.3041,37546.9337
2011-01-31 10:50:00,33.65,33.68,33.63,33.65,45473.50855235712,18.3041,18.3204,18.2932,18.3041,45473.5086
2011-01-31 10:55:00,33.65,33.72,33.65,33.7,105687.66513697678,18.3041,18.3422,18.3041,18.3313,105687.6651
2011-01-31 11:00:00,33.71,33.78,33.7,33.75,67723.54331803643,18.3367,18.3748,18.3313,18.3585,67723.5433
2011-01-31 11:05:00,33.75,33.76,33.66,33.68,119176.74871366988,18.3585,18.3639,18.3095,18.3204,119176.7487
2011-01-31 11:10:00,33.68,33.7,33.64,33.64,60631.34473647615,18.3204,18.3313,18.2987,18.2987,60631.3447
2011-01-31 11:15:00,33.63,33.64,33.55,33.55,20998.47031010986,18.2932,18.2987,18.2497,18.2497,20998.4703
2011-01-31 11:20:00,33.55,33.57,33.54,33.55,32957.8639966625,18.2497,18.2606,18.2443,18.2497,32957.864
2011-01-31 11:25:00,33.55,33.57,33.52,33.57,34070.36573494646,18.2497,18.2606,18.2334,18.2606,34070.3657
2011-01-31 11:30:00,33.57,33.58,33.57,33.58,28785.982478097623,18.2606,18.266,18.2606,18.266,28785.9825
2011-01-31 11:35:00,33.57,33.6,33.56,33.56,35460.992907801425,18.2606,18.2769,18.2551,18.2551,35460.9929
2011-01-31 11:40:00,33.56,33.57,33.55,33.57,20303.156723682383,18.2551,18.2606,18.2497,18.2606,20303.1567
2011-01-31 11:45:00,33.57,33.57,33.53,33.55,20025.03128911139,18.2606,18.2606,18.2388,18.2497,20025.0313
2011-01-31 11:50:00,33.56,33.6,33.56,33.58,24475.03824224725,18.2551,18.2769,18.2551,18.266,24475.0382
2011-01-31 11:55:00,33.57,33.6,33.55,33.58,52426.64441663191,18.2606,18.2769,18.2497,18.266,52426.6444
2011-01-31 12:00:00,33.57,33.58,33.55,33.57,15296.898901404536,18.2606,18.266,18.2497,18.2606,15296.8989
2011-01-31 12:05:00,33.56,33.62,33.55,33.6,30037.546933667087,18.2551,18.2878,18.2497,18.2769,30037.5469
2011-01-31 12:10:00,33.6,33.62,33.6,33.62,25865.66541510221,18.2769,18.2878,18.2769,18.2878,25865.6654
2011-01-31 12:15:00,33.62,33.63,33.6,33.62,32401.613127520515,18.2878,18.2932,18.2769,18.2878,32401.6131
2011-01-31 12:20:00,33.61,33.65,33.61,33.64,34348.49116951745,18.2823,18.3041,18.2823,18.2987,34348.4912
2011-01-31 12:25:00,33.64,33.68,33.63,33.67,20442.21944096788,18.2987,18.3204,18.2932,18.315,20442.2194
2011-01-31 12:30:00,33.67,33.69,33.65,33.65,41579.75246836324,18.315,18.3259,18.3041,18.3041,41579.7525
2011-01-31 12:35:00,33.66,33.67,33.6,33.61,20303.156723682383,18.3095,18.315,18.2769,18.2823,20303.1567
2011-01-31 12:40:00,33.6,33.62,33.57,33.6,32818.801279377,18.2769,18.2878,18.2606,18.2769,32818.8013
2011-01-31 12:45:00,33.6,33.61,33.6,33.61,19607.843137254906,18.2769,18.2823,18.2769,18.2823,19607.8431
2011-01-31 12:50:00,33.61,33.61,33.56,33.57,21276.595744680853,18.2823,18.2823,18.2551,18.2606,21276.5957
2011-01-31 12:55:00,33.57,33.62,33.57,33.62,29342.23334723961,18.2606,18.2878,18.2606,18.2878,29342.2333
2011-01-31 13:00:00,33.62,33.64,33.61,33.63,39215.68627450981,18.2878,18.2987,18.2823,18.2932,39215.6863
2011-01-31 13:05:00,33.63,33.65,33.62,33.63,28646.91976081213,18.2932,18.3041,18.2878,18.2932,28646.9198
2011-01-31 13:10:00,33.63,33.65,33.62,33.62,42831.316923932696,18.2932,18.3041,18.2878,18.2878,42831.3169
2011-01-31 13:15:00,33.62,33.65,33.62,33.64,45890.6967042136,18.2878,18.3041,18.2878,18.2987,45890.6967
2011-01-31 13:20:00,33.64,33.64,33.61,33.62,21276.595744680853,18.2987,18.2987,18.2823,18.2878,21276.5957
2011-01-31 13:25:00,33.63,33.65,33.62,33.65,24057.85009039077,18.2932,18.3041,18.2878,18.3041,24057.8501
2011-01-31 13:30:00,33.65,33.68,33.64,33.65,66193.85342789599,18.3041,18.3204,18.2987,18.3041,66193.8534
2011-01-31 13:35:00,33.65,33.65,33.63,33.65,30732.860520094564,18.3041,18.3041,18.2932,18.3041,30732.8605
2011-01-31 13:40:00,33.65,33.65,33.6,33.64,41301.62703379225,18.3041,18.3041,18.2769,18.2987,41301.627
2011-01-31 13:45:00,33.65,33.65,33.63,33.65,30732.860520094564,18.3041,18.3041,18.2932,18.3041,30732.8605
2011-01-31 13:50:00,33.66,33.71,33.65,33.71,29064.107912668616,18.3095,18.3367,18.3041,18.3367,29064.1079
2011-01-31 13:55:00,33.71,33.73,33.71,33.72,37685.99638436936,18.3367,18.3476,18.3367,18.3422,37685.9964
2011-01-31 14:00:00,33.71,33.71,33.66,33.67,45056.32040050063,18.3367,18.3367,18.3095,18.315,45056.3204
2011-01-31 14:05:00,33.66,33.68,33.61,33.62,45612.57126964261,18.3095,18.3204,18.2823,18.2878,45612.5713
2011-01-31 14:10:00,33.62,33.63,33.57,33.57,18078.15324711445,18.2878,18.2932,18.2606,18.2606,18078.1532
2011-01-31 14:15:00,33.57,33.6,33.57,33.57,23779.724655819777,18.2606,18.2769,18.2606,18.2606,23779.7247
2011-01-31 14:20:00,33.58,33.58,33.56,33.57,20720.34487553887,18.266,18.266,18.2551,18.2606,20720.3449
2011-01-31 14:25:00,33.57,33.58,33.56,33.57,19885.96857182589,18.2606,18.266,18.2551,18.2606,19885.9686
2011-01-31 14:30:00,33.56,33.57,33.54,33.57,30871.923237380062,18.2551,18.2606,18.2443,18.2606,30871.9232
2011-01-31 14:35:00,33.57,33.58,33.51,33.54,46725.07300792658,18.2606,18.266,18.2279,18.2443,46725.073
2011-01-31 14:40:00,33.54,33.55,33.51,33.52,34765.679321373944,18.2443,18.2497,18.2279,18.2334,34765.6793
2011-01-31 14:45:00,33.52,33.52,33.45,33.46,59796.968432763184,18.2334,18.2334,18.1953,18.2007,59796.9684
2011-01-31 14:50:00,33.47,33.52,33.46,33.52,53956.33430677236,18.2062,18.2334,18.2007,18.2334,53956.3343
2011-01-31 14:55:00,33.51,33.55,33.5,33.54,60492.28201919066,18.2279,18.2497,18.2225,18.2443,60492.282
2011-01-31 15:00:00,33.53,33.58,33.53,33.58,42831.316923932696,18.2388,18.266,18.2388,18.266,42831.3169
2011-01-31 15:05:00,33.58,33.64,33.57,33.64,119593.93686552635,18.266,18.2987,18.2606,18.2987,119593.9369
2011-01-31 15:10:00,33.64,33.68,33.64,33.68,47420.38659435406,18.2987,18.3204,18.2987,18.3204,47420.3866
2011-01-31 15:15:00,33.68,33.7,33.65,33.66,69392.29592546239,18.3204,18.3313,18.3041,18.3095,69392.2959
2011-01-31 15:20:00,33.66,33.66,33.63,33.64,65220.41440689752,18.3095,18.3095,18.2932,18.2987,65220.4144
2011-01-31 15:25:00,33.63,33.65,33.62,33.62,48950.07648449451,18.2932,18.3041,18.2878,18.2878,48950.0765
2011-01-31 15:30:00,33.62,33.64,33.59,33.63,69531.35864274789,18.2878,18.2987,18.2715,18.2932,69531.3586
2011-01-31 15:35:00,33.63,33.63,33.6,33.6,40884.43888193576,18.2932,18.2932,18.2769,18.2769,40884.4389
2011-01-31 15:40:00,33.61,33.63,33.6,33.62,102767.34807398135,18.2823,18.2932,18.2769,18.2878,102767.3481
2011-01-31 15:45:00,33.62,33.65,33.62,33.63,181754.97149214297,18.2878,18.3041,18.2878,18.2932,181754.9715
2011-01-31 15:50:00,33.62,33.63,33.61,33.63,116534.55708524544,18.2878,18.2932,18.2823,18.2932,116534.5571
2011-01-31 15:55:00,33.63,33.67,33.61,33.62,637741.6214712836,18.2932,18.315,18.2823,18.2878,637741.6215
2011-02-01 09:30:00,33.75,33.83,33.7,33.8,208315.95049367263,18.3585,18.402,18.3313,18.3857,208315.9505
2011-02-01 09:35:00,33.8,33.95,33.8,33.95,70921.98581560285,18.3857,18.4673,18.3857,18.4673,70921.9858
2011-02-01 09:40:00,33.95,33.98,33.86,33.88,145737.72771519958,18.4673,18.4836,18.4183,18.4292,145737.7277
2011-02-01 09:45:00,33.86,33.91,33.83,33.86,63551.66179947156,18.4183,18.4455,18.402,18.4183,63551.6618
2011-02-01 09:50:00,33.83,33.86,33.78,33.81,47837.57474621054,18.402,18.4183,18.3748,18.3911,47837.5747
2011-02-01 09:55:00,33.81,33.89,33.8,33.83,54234.45974134335,18.3911,18.4346,18.3857,18.402,54234.4597
2011-02-01 10:00:00,33.83,33.88,33.78,33.78,53121.958003059386,18.402,18.4292,18.3748,18.3748,53121.958
2011-02-01 10:05:00,33.78,33.78,33.63,33.63,107078.29230983174,18.3748,18.3748,18.2932,18.2932,107078.2923
2011-02-01 10:10:00,33.63,33.71,33.63,33.69,51870.39354748992,18.2932,18.3367,18.2932,18.3259,51870.3935
2011-02-01 10:15:00,33.7,33.73,33.67,33.73,44500.06953135865,18.3313,18.3476,18.315,18.3476,44500.0695
2011-02-01 10:20:00,33.73,33.8,33.72,33.79,59101.6548463357,18.3476,18.3857,18.3422,18.3803,59101.6548
2011-02-01 10:25:00,33.79,33.79,33.71,33.71,32818.801279377,18.3803,18.3803,18.3367,18.3367,32818.8013
2011-02-01 10:30:00,33.71,33.72,33.68,33.69,33792.24030037547,18.3367,18.3422,18.3204,18.3259,33792.2403
2011-02-01 10:35:00,33.7,33.75,33.69,33.7,63690.724516757065,18.3313,18.3585,18.3259,18.3313,63690.7245
2011-02-01 10:40:00,33.7,33.8,33.7,33.8,42275.06605479072,18.3313,18.3857,18.3313,18.3857,42275.0661
2011-02-01 10:45:00,33.8,33.8,33.78,33.79,47281.32387706856,18.3857,18.3857,18.3748,18.3803,47281.3239
2011-02-01 10:50:00,33.78,33.83,33.77,33.77,36851.62008065638,18.3748,18.402,18.3694,18.3694,36851.6201
2011-02-01 10:55:00,33.77,33.78,33.73,33.74,34904.74203865944,18.3694,18.3748,18.3476,18.3531,34904.742
2011-02-01 11:00:00,33.73,33.8,33.73,33.78,78709.49798359061,18.3476,18.3857,18.3476,18.3748,78709.498
2011-02-01 11:05:00,33.78,33.82,33.78,33.8,27951.60617438465,18.3748,18.3966,18.3748,18.3857,27951.6062
2011-02-01 11:10:00,33.79,33.85,33.79,33.83,41857.87790293423,18.3803,18.4129,18.3803,18.402,41857.8779
2011-02-01 11:15:00,33.83,33.9,33.83,33.88,41857.87790293423,18.402,18.4401,18.402,18.4292,41857.8779
2011-02-01 11:20:00,33.9,33.92,33.89,33.9,24196.912807676264,18.4401,18.451,18.4346,18.4401,24196.9128
2011-02-01 11:25:00,33.9,33.91,33.86,33.86,67584.48060075095,18.4401,18.4455,18.4183,18.4183,67584.4806
2011-02-01 11:30:00,33.86,33.93,33.86,33.93,33375.05214851898,18.4183,18.4564,18.4183,18.4564,33375.0521
2011-02-01 11:35:00,33.93,33.96,33.92,33.96,18495.341398970937,18.4564,18.4727,18.451,18.4727,18495.3414
2011-02-01 11:40:00,33.96,33.99,33.96,33.99,57571.96495619525,18.4727,18.489,18.4727,18.489,57571.965
2011-02-01 11:45:00,33.99,34.02,33.98,34.02,83298.56765401196,18.489,18.5054,18.4836,18.5054,83298.5677
2011-02-01 11:50:00,34.01,34.06,34.01,34.06,27395.355305242665,18.4999,18.5271,18.4999,18.5271,27395.3553
2011-02-01 11:55:00,34.06,34.11,34.06,34.1,55625.08691419831,18.5271,18.5543,18.5271,18.5489,55625.0869
2011-02-01 12:00:00,34.1,34.1,34.08,34.1,25309.41454596023,18.5489,18.5489,18.538,18.5489,25309.4145
2011-02-01 12:05:00,34.1,34.16,34.1,34.16,31428.174106522045,18.5489,18.5815,18.5489,18.5815,31428.1741
2011-02-01 12:10:00,34.16,34.19,34.14,34.17,42831.316923932696,18.5815,18.5978,18.5706,18.587,42831.3169
2011-02-01 12:15:00,34.17,34.18,34.12,34.15,48811.01376720901,18.587,18.5924,18.5598,18.5761,48811.0138
2011-02-01 12:20:00,34.14,34.15,34.13,34.14,29064.107912668616,18.5706,18.5761,18.5652,18.5706,29064.1079
2011-02-01 12:25:00,34.12,34.15,34.11,34.13,41579.75246836324,18.5598,18.5761,18.5543,18.5652,41579.7525
2011-02-01 12:30:00,34.14,34.14,34.12,34.12,21693.78389653734,18.5706,18.5706,18.5598,18.5598,21693.7839
2011-02-01 12:35:00,34.12,34.13,34.11,34.11,31845.362258378533,18.5598,18.5652,18.5543,18.5543,31845.3623
2011-02-01 12:40:00,34.11,34.12,34.09,34.11,21693.78389653734,18.5543,18.5598,18.5434,18.5543,21693.7839
2011-02-01 12:45:00,34.11,34.12,34.1,34.11,32262.550410235017,18.5543,18.5598,18.5489,18.5543,32262.5504
2011-02-01 12:50:00,34.11,34.14,34.1,34.13,42136.003337505215,18.5543,18.5706,18.5489,18.5652,42136.0033
2011-02-01 12:55:00,34.13,34.15,34.11,34.14,29481.296064525104,18.5652,18.5761,18.5543,18.5706,29481.2961
2011-02-01 13:00:00,34.13,34.18,34.13,34.16,26560.979001529693,18.5652,18.5924,18.5652,18.5815,26560.979
2011-02-01 13:05:00,34.16,34.17,34.16,34.16,11681.268251981644,18.5815,18.587,18.5815,18.5815,11681.2683
2011-02-01 13:10:00,34.16,34.18,34.16,34.16,22250.034765679324,18.5815,18.5924,18.5815,18.5815,22250.0348
2011-02-01 13:15:00,34.16,34.17,34.14,34.15,13767.209011264082,18.5815,18.587,18.5706,18.5761,13767.209
2011-02-01 13:20:00,34.14,34.15,34.13,34.14,16409.4006396885,18.5706,18.5761,18.5652,18.5706,16409.4006
2011-02-01 13:25:00,34.13,34.18,34.13,34.18,22528.16020025032,18.5652,18.5924,18.5652,18.5924,22528.1602
2011-02-01 13:30:00,34.18,34.19,34.15,34.16,38937.560839938815,18.5924,18.5978,18.5761,18.5815,38937.5608
2011-02-01 13:35:00,34.16,34.19,34.16,34.19,22389.09748296482,18.5815,18.5978,18.5815,18.5978,22389.0975
2011-02-01 13:40:00,34.19,34.2,34.14,34.15,54512.58517591434,18.5978,18.6033,18.5706,18.5761,54512.5852
2011-02-01 13:45:00,34.16,34.19,34.16,34.19,65915.727993325,18.5815,18.5978,18.5815,18.5978,65915.728
2011-02-01 13:50:00,34.19,34.2,34.17,34.18,59379.78028090669,18.5978,18.6033,18.587,18.5924,59379.7803
2011-02-01 13:55:00,34.19,34.19,34.16,34.16,38103.18453622584,18.5978,18.5978,18.5815,18.5815,38103.1845
2011-02-01 14:00:00,34.16,34.2,34.16,34.19,30593.79780280907,18.5815,18.6033,18.5815,18.5978,30593.7978
2011-02-01 14:05:00,34.2,34.21,34.19,34.19,28925.04519538312,18.6033,18.6087,18.5978,18.5978,28925.0452
2011-02-01 14:10:00,34.2,34.2,34.19,34.19,28925.04519538312,18.6033,18.6033,18.5978,18.5978,28925.0452
2011-02-01 14:15:00,34.19,34.22,34.16,34.21,72312.6129884578,18.5978,18.6142,18.5815,18.6087,72312.613
2011-02-01 14:20:00,34.22,34.24,34.21,34.22,50618.82909192046,18.6142,18.625,18.6087,18.6142,50618.8291
2011-02-01 14:25:00,34.23,34.24,34.21,34.21,36295.36921151439,18.6196,18.625,18.6087,18.6087,36295.3692
2011-02-01 14:30:00,34.22,34.24,34.22,34.24,46307.88485607009,18.6142,18.625,18.6142,18.625,46307.8849
2011-02-01 14:35:00,34.24,34.28,34.23,34.26,49506.327353636494,18.625,18.6468,18.6196,18.6359,49506.3274
2011-02-01 14:40:00,34.26,34.29,34.26,34.29,47003.19844249757,18.6359,18.6522,18.6359,18.6522,47003.1984
2011-02-01 14:45:00,34.29,34.31,34.27,34.27,57989.15310805174,18.6522,18.6631,18.6414,18.6414,57989.1531
2011-02-01 14:50:00,34.27,34.27,34.26,34.27,49784.45278820748,18.6414,18.6414,18.6359,18.6414,49784.4528
2011-02-01 14:55:00,34.27,34.33,34.27,34.32,61326.65832290363,18.6414,18.674,18.6414,18.6685,61326.6583
2011-02-01 15:00:00,34.32,34.34,34.29,34.33,76206.36907245168,18.6685,18.6794,18.6522,18.674,76206.3691
2011-02-01 15:05:00,34.33,34.33,34.32,34.32,32957.8639966625,18.674,18.674,18.6685,18.6685,32957.864
2011-02-01 15:10:00,34.32,34.32,34.3,34.32,54929.77332777083,18.6685,18.6685,18.6577,18.6685,54929.7733
2011-02-01 15:15:00,34.32,34.33,34.3,34.32,75789.1809205952,18.6685,18.674,18.6577,18.6685,75789.1809
2011-02-01 15:20:00,34.32,34.34,34.32,34.34,77596.99624530664,18.6685,18.6794,18.6685,18.6794,77596.9962
2011-02-01 15:25:00,34.34,34.34,34.32,34.33,48254.76289806704,18.6794,18.6794,18.6685,18.674,48254.7629
2011-02-01 15:30:00,34.33,34.34,34.3,34.31,75511.0554860242,18.674,18.6794,18.6577,18.6631,75511.0555
2011-02-01 15:35:00,34.3,34.3,34.23,34.24,166875.26074259492,18.6577,18.6577,18.6196,18.625,166875.2607
2011-02-01 15:40:00,34.23,34.23,34.17,34.19,104714.22611597832,18.6196,18.6196,18.587,18.5978,104714.2261
2011-02-01 15:45:00,34.19,34.24,34.18,34.21,146154.91586705606,18.5978,18.625,18.5924,18.6087,146154.9159
2011-02-01 15:50:00,34.21,34.24,34.16,34.17,118203.3096926714,18.6087,18.625,18.5815,18.587,118203.3097
2011-02-01 15:55:00,34.17,34.17,34.1,34.1,198025.309414546,18.587,18.587,18.5489,18.5489,198025.3094
2011-02-02 09:30:00,34.28,34.45,34.16,34.42,144625.2259769156,18.6468,18.7393,18.5815,18.7229,144625.226
2011-02-02 09:35:00,34.42,34.42,34.16,34.16,53817.27158948686,18.7229,18.7229,18.5815,18.5815,53817.2716
2011-02-02 09:40:00,34.16,34.24,34.06,34.21,69392.29592546239,18.5815,18.625,18.5271,18.6087,69392.2959
2011-02-02 09:45:00,34.24,34.34,34.14,34.19,65498.5398414685,18.625,18.6794,18.5706,18.5978,65498.5398
2011-02-02 09:50:00,34.19,34.2,34.16,34.17,34487.553886802954,18.5978,18.6033,18.5815,18.587,34487.5539
2011-02-02 09:55:00,34.19,34.2,34.11,34.19,64942.288972326525,18.5978,18.6033,18.5543,18.5978,64942.289
2011-02-02 10:00:00,34.18,34.19,34.08,34.11,63273.536364900574,18.5924,18.5978,18.538,18.5543,63273.5364
2011-02-02 10:05:00,34.1,34.14,34.03,34.08,63829.78723404256,18.5489,18.5706,18.5108,18.538,63829.7872
2011-02-02 10:10:00,34.09,34.21,34.09,34.17,48532.88833263802,18.5434,18.6087,18.5434,18.587,48532.8883
2011-02-02 10:15:00,34.17,34.19,34.11,34.11,29064.107912668616,18.587,18.5978,18.5543,18.5543,29064.1079
2011-02-02 10:20:00,34.11,34.11,33.99,34.0,41579.75246836324,18.5543,18.5543,18.489,18.4945,41579.7525
2011-02-02 10:25:00,33.99,34.06,33.99,34.06,59936.03115004868,18.489,18.5271,18.489,18.5271,59936.0312
2011-02-02 10:30:00,34.06,34.14,34.06,34.13,51731.33083020442,18.5271,18.5706,18.5271,18.5652,51731.3308
2011-02-02 10:35:00,34.12,34.14,34.09,34.14,50062.57822277848,18.5598,18.5706,18.5434,18.5706,50062.5782
2011-02-02 10:40:00,34.14,34.24,34.14,34.21,105826.72785426228,18.5706,18.625,18.5706,18.6087,105826.7279
2011-02-02 10:45:00,34.22,34.28,34.21,34.27,44639.13224864414,18.6142,18.6468,18.6087,18.6414,44639.1322
2011-02-02 10:50:00,34.28,34.3,34.24,34.25,55068.83604505633,18.6468,18.6577,18.625,18.6305,55068.836
2011-02-02 10:55:00,34.24,34.29,34.24,34.25,35460.992907801425,18.625,18.6522,18.625,18.6305,35460.9929
2011-02-02 11:00:00,34.25,34.25,34.19,34.21,48115.70018078154,18.6305,18.6305,18.5978,18.6087,48115.7002
2011-02-02 11:05:00,34.22,34.24,34.18,34.19,46307.88485607009,18.6142,18.625,18.5924,18.5978,46307.8849
2011-02-02 11:10:00,34.18,34.19,34.16,34.17,17382.839660686972,18.5924,18.5978,18.5815,18.587,17382.8397
2011-02-02 11:15:00,34.16,34.24,34.16,34.23,19468.780419969407,18.5815,18.625,18.5815,18.6196,19468.7804
2011-02-02 11:20:00,34.23,34.23,34.17,34.17,19607.843137254906,18.6196,18.6196,18.587,18.587,19607.8431
2011-02-02 11:25:00,34.17,34.18,34.11,34.16,29064.107912668616,18.587,18.5924,18.5543,18.5815,29064.1079
2011-02-02 11:30:00,34.16,34.19,34.11,34.17,21971.90933110833,18.5815,18.5978,18.5543,18.587,21971.9093
2011-02-02 11:35:00,34.18,34.19,34.09,34.09,22806.285634821303,18.5924,18.5978,18.5434,18.5434,22806.2856
2011-02-02 11:40:00,34.09,34.19,34.09,34.19,40606.313447364766,18.5434,18.5978,18.5434,18.5978,40606.3134
2011-02-02 11:45:00,34.19,34.19,34.13,34.14,52287.58169934641,18.5978,18.5978,18.5652,18.5706,52287.5817
2011-02-02 11:50:00,34.14,34.16,34.13,34.15,39910.999860937285,18.5706,18.5815,18.5652,18.5761,39910.9999
2011-02-02 11:55:00,34.15,34.16,34.11,34.12,24475.03824224725,18.5761,18.5815,18.5543,18.5598,24475.0382
2011-02-02 12:00:00,34.12,34.15,34.09,34.11,18356.27868168544,18.5598,18.5761,18.5434,18.5543,18356.2787
2011-02-02 12:05:00,34.1,34.14,34.06,34.07,33096.92671394799,18.5489,18.5706,18.5271,18.5326,33096.9267
2011-02-02 12:10:00,34.07,34.14,34.05,34.13,88582.9509108608,18.5326,18.5706,18.5217,18.5652,88582.9509
2011-02-02 12:15:00,34.13,34.17,34.09,34.09,56459.46321791128,18.5652,18.587,18.5434,18.5434,56459.4632
2011-02-02 12:20:00,34.08,34.11,34.05,34.09,26004.72813238771,18.538,18.5543,18.5217,18.5434,26004.7281
2011-02-02 12:25:00,34.11,34.14,34.09,34.14,18356.27868168544,18.5543,18.5706,18.5434,18.5706,18356.2787
2011-02-02 12:30:00,34.13,34.15,34.13,34.15,16409.4006396885,18.5652,18.5761,18.5652,18.5761,16409.4006
2011-02-02 12:35:00,34.15,34.16,34.14,34.16,28925.04519538312,18.5761,18.5815,18.5706,18.5815,28925.0452
2011-02-02 12:40:00,34.16,34.16,34.09,34.12,38798.49812265332,18.5815,18.5815,18.5434,18.5598,38798.4981
2011-02-02 12:45:00,34.11,34.19,34.11,34.19,49506.327353636494,18.5543,18.5978,18.5543,18.5978,49506.3274
2011-02-02 12:50:00,34.19,34.2,34.14,34.16,31706.299541093034,18.5978,18.6033,18.5706,18.5815,31706.2995
2011-02-02 12:55:00,34.16,34.2,34.13,34.16,53678.208872201365,18.5815,18.6033,18.5652,18.5815,53678.2089
2011-02-02 13:00:00,34.14,34.17,34.14,34.16,15296.898901404536,18.5706,18.587,18.5706,18.5815,15296.8989
2011-02-02 13:05:00,34.16,34.17,34.14,34.14,14045.334445835071,18.5815,18.587,18.5706,18.5706,14045.3344
2011-02-02 13:10:00,34.15,34.18,34.14,34.16,20025.03128911139,18.5761,18.5924,18.5706,18.5815,20025.0313
2011-02-02 13:15:00,34.16,34.19,34.15,34.17,94701.71047142262,18.5815,18.5978,18.5761,18.587,94701.7105
2011-02-02 13:20:00,34.16,34.23,34.16,34.22,103462.66166040883,18.5815,18.6196,18.5815,18.6142,103462.6617
2011-02-02 13:25:00,34.22,34.23,34.16,34.16,29759.421499096094,18.6142,18.6196,18.5815,18.5815,29759.4215
2011-02-02 13:30:00,34.16,34.18,34.14,34.14,30037.546933667087,18.5815,18.5924,18.5706,18.5706,30037.5469
2011-02-02 13:35:00,34.15,34.16,34.14,34.14,18217.215964399948,18.5761,18.5815,18.5706,18.5706,18217.216
2011-02-02 13:40:00,34.14,34.14,34.09,34.13,33653.17758308998,18.5706,18.5706,18.5434,18.5652,33653.1776
2011-02-02 13:45:00,34.13,34.18,34.13,34.18,19190.65498539841,18.5652,18.5924,18.5652,18.5924,19190.655
2011-02-02 13:50:00,34.18,34.2,34.17,34.19,22667.22291753581,18.5924,18.6033,18.587,18.5978,22667.2229
2011-02-02 13:55:00,34.19,34.19,34.17,34.19,52982.89528577389,18.5978,18.5978,18.587,18.5978,52982.8953
2011-02-02 14:00:00,34.19,34.19,34.14,34.19,48811.01376720901,18.5978,18.5978,18.5706,18.5978,48811.0138
2011-02-02 14:05:00,34.19,34.19,34.16,34.16,49367.264636351,18.5978,18.5978,18.5815,18.5815,49367.2646
2011-02-02 14:10:00,34.16,34.17,34.16,34.16,36573.49464608539,18.5815,18.587,18.5815,18.5815,36573.4946
2011-02-02 14:15:00,34.16,34.17,34.16,34.16,24892.22639410374,18.5815,18.587,18.5815,18.5815,24892.2264
2011-02-02 14:20:00,34.16,34.17,34.16,34.17,38242.24725351133,18.5815,18.587,18.5815,18.587,38242.2473
2011-02-02 14:25:00,34.17,34.19,34.16,34.18,43526.63051036018,18.587,18.5978,18.5815,18.5924,43526.6305
2011-02-02 14:30:00,34.18,34.23,34.16,34.21,105409.5397024058,18.5924,18.6196,18.5815,18.6087,105409.5397
2011-02-02 14:35:00,34.2,34.29,34.19,34.24,78153.24711444862,18.6033,18.6522,18.5978,18.625,78153.2471
2011-02-02 14:40:00,34.25,34.3,34.23,34.29,96509.52579613408,18.6305,18.6577,18.6196,18.6522,96509.5258
2011-02-02 14:45:00,34.29,34.33,34.27,34.27,73146.98929217078,18.6522,18.674,18.6414,18.6414,73146.9893
2011-02-02 14:50:00,34.27,34.31,34.27,34.27,42553.19148936171,18.6414,18.6631,18.6414,18.6414,42553.1915
2011-02-02 14:55:00,34.27,34.27,34.26,34.27,24057.85009039077,18.6414,18.6414,18.6359,18.6414,24057.8501
2011-02-02 15:00:00,34.26,34.27,34.24,34.24,53678.208872201365,18.6359,18.6414,18.625,18.625,53678.2089
2011-02-02 15:05:00,34.24,34.24,34.23,34.24,38798.49812265332,18.625,18.625,18.6196,18.625,38798.4981
2011-02-02 15:10:00,34.24,34.24,34.21,34.22,75650.1182033097,18.625,18.625,18.6087,18.6142,75650.1182
2011-02-02 15:15:00,34.21,34.22,34.21,34.22,41996.94062021972,18.6087,18.6142,18.6087,18.6142,41996.9406
2011-02-02 15:20:00,34.22,34.26,34.22,34.26,159365.87400917817,18.6142,18.6359,18.6142,18.6359,159365.874
2011-02-02 15:25:00,34.25,34.27,34.23,34.23,86079.82199972188,18.6305,18.6414,18.6196,18.6196,86079.822
2011-02-02 15:30:00,34.23,34.24,34.21,34.22,198025.309414546,18.6196,18.625,18.6087,18.6142,198025.3094
2011-02-02 15:35:00,34.22,34.22,34.21,34.22,54929.77332777083,18.6142,18.6142,18.6087,18.6142,54929.7733
2011-02-02 15:40:00,34.22,34.27,34.21,34.25,160061.18759560562,18.6142,18.6414,18.6087,18.6305,160061.1876
2011-02-02 15:45:00,34.25,34.37,34.25,34.33,256292.5879571687,18.6305,18.6957,18.6305,18.674,256292.588
2011-02-02 15:50:00,34.33,34.34,34.29,34.3,214017.521902378,18.674,18.6794,18.6522,18.6577,214017.5219
2011-02-02 15:55:00,34.3,34.32,34.27,34.32,276873.87011542206,18.6577,18.6685,18.6414,18.6685,276873.8701
2011-02-03 09:30:00,35.31,35.67,35.24,35.6,473369.4896398276,19.2071,19.4029,19.169,19.3648,473369.4896
2011-02-03 09:35:00,35.6,35.89,35.57,35.83,559171.1862049785,19.3648,19.5226,19.3485,19.4899,559171.1862
2011-02-03 09:40:00,35.83,35.88,35.66,35.8,422055.3469614796,19.4899,19.5171,19.3974,19.4736,422055.347
2011-02-03 09:45:00,35.8,35.88,35.71,35.85,320956.75149492425,19.4736,19.5171,19.4246,19.5008,320956.7515
2011-02-03 09:50:00,35.88,36.08,35.81,35.85,493672.64636351,19.5171,19.6259,19.479,19.5008,493672.6464
2011-02-03 09:55:00,35.87,35.93,35.68,35.91,230565.985259352,19.5117,19.5443,19.4083,19.5334,230565.9853
2011-02-03 10:00:00,35.93,35.94,35.69,35.69,178695.59171186207,19.5443,19.5498,19.4138,19.4138,178695.5917
2011-02-03 10:05:00,35.72,35.81,35.43,35.6,397024.0578500904,19.4301,19.479,19.2723,19.3648,397024.0579
2011-02-03 10:10:00,35.61,35.61,35.42,35.49,177722.1526908636,19.3703,19.3703,19.2669,19.305,177722.1527
2011-02-03 10:15:00,35.49,35.5,35.32,35.37,156445.55694618274,19.305,19.3104,19.2125,19.2397,156445.5569
2011-02-03 10:20:00,35.38,35.39,35.29,35.37,176748.71366986513,19.2451,19.2506,19.1962,19.2397,176748.7137
2011-02-03 10:25:00,35.37,35.43,35.32,35.4,131414.2678347935,19.2397,19.2723,19.2125,19.256,131414.2678
2011-02-03 10:30:00,35.4,35.49,35.39,35.43,216242.52537894592,19.256,19.305,19.2506,19.2723,216242.5254
2011-02-03 10:35:00,35.43,35.48,35.4,35.47,146433.04130162703,19.2723,19.2995,19.256,19.2941,146433.0413
2011-02-03 10:40:00,35.47,35.52,35.42,35.44,220692.53233208176,19.2941,19.3213,19.2669,19.2778,220692.5323
2011-02-03 10:45:00,35.44,35.46,35.36,35.42,235294.11764705885,19.2778,19.2887,19.2343,19.2669,235294.1176
2011-02-03 10:50:00,35.42,35.5,35.42,35.44,127242.38631622864,19.2669,19.3104,19.2669,19.2778,127242.3863
2011-02-03 10:55:00,35.44,35.46,35.41,35.42,93311.08329856768,19.2778,19.2887,19.2615,19.2669,93311.0833
2011-02-03 11:00:00,35.42,35.43,35.34,35.41,138506.4664163538,19.2669,19.2723,19.2234,19.2615,138506.4664
2011-02-03 11:05:00,35.41,35.44,35.39,35.41,80656.37602558755,19.2615,19.2778,19.2506,19.2615,80656.376
2011-02-03 11:10:00,35.41,35.44,35.39,35.42,61048.53288833264,19.2615,19.2778,19.2506,19.2669,61048.5329
2011-02-03 11:15:00,35.42,35.44,35.38,35.41,66193.85342789599,19.2669,19.2778,19.2451,19.2615,66193.8534
2011-02-03 11:20:00,35.41,35.48,35.4,35.45,73007.92657488528,19.2615,19.2995,19.256,19.2832,73007.9266
2011-02-03 11:25:00,35.45,35.47,35.42,35.44,29759.421499096094,19.2832,19.2941,19.2669,19.2778,29759.4215
2011-02-03 11:30:00,35.44,35.54,35.42,35.51,131414.2678347935,19.2778,19.3322,19.2669,19.3159,131414.2678
2011-02-03 11:35:00,35.52,35.55,35.49,35.51,102211.0972048394,19.3213,19.3376,19.305,19.3159,102211.0972
2011-02-03 11:40:00,35.51,35.51,35.44,35.47,65776.6652760395,19.3159,19.3159,19.2778,19.2941,65776.6653
2011-02-03 11:45:00,35.47,35.5,35.47,35.49,111945.48741482408,19.2941,19.3104,19.2941,19.305,111945.4874
2011-02-03 11:50:00,35.5,35.56,35.47,35.49,55068.83604505633,19.3104,19.3431,19.2941,19.305,55068.836
2011-02-03 11:55:00,35.49,35.52,35.45,35.52,34487.553886802954,19.305,19.3213,19.2832,19.3213,34487.5539
2011-02-03 12:00:00,35.52,35.57,35.51,35.56,79265.74885273259,19.3213,19.3485,19.3159,19.3431,79265.7489
2011-02-03 12:05:00,35.57,35.59,35.53,35.54,96509.52579613408,19.3485,19.3594,19.3267,19.3322,96509.5258
2011-02-03 12:10:00,35.55,35.59,35.55,35.56,52287.58169934641,19.3376,19.3594,19.3376,19.3431,52287.5817
2011-02-03 12:15:00,35.56,35.57,35.52,35.53,92615.7697121402,19.3431,19.3485,19.3213,19.3267,92615.7697
2011-02-03 12:20:00,35.53,35.54,35.5,35.54,37129.74551522737,19.3267,19.3322,19.3104,19.3322,37129.7455
2011-02-03 12:25:00,35.54,35.57,35.53,35.56,50062.57822277848,19.3322,19.3485,19.3267,19.3431,50062.5782
2011-02-03 12:30:00,35.56,35.58,35.52,35.52,122792.37936309275,19.3431,19.3539,19.3213,19.3213,122792.3794
2011-02-03 12:35:00,35.52,35.52,35.51,35.52,20164.09400639689,19.3213,19.3213,19.3159,19.3213,20164.094
2011-02-03 12:40:00,35.52,35.53,35.52,35.52,62578.22277847309,19.3213,19.3267,19.3213,19.3213,62578.2228
2011-02-03 12:45:00,35.52,35.54,35.47,35.52,61743.846474760125,19.3213,19.3322,19.2941,19.3213,61743.8465
2011-02-03 12:50:00,35.52,35.55,35.5,35.54,39910.999860937285,19.3213,19.3376,19.3104,19.3322,39910.9999
2011-02-03 12:55:00,35.53,35.62,35.52,35.62,87748.57460714784,19.3267,19.3757,19.3213,19.3757,87748.5746
2011-02-03 13:00:00,35.61,35.75,35.61,35.74,107356.41774440272,19.3703,19.4464,19.3703,19.441,107356.4177
2011-02-03 13:05:00,35.74,35.78,35.69,35.75,117647.05882352944,19.441,19.4627,19.4138,19.4464,117647.0588
2011-02-03 13:10:00,35.75,35.75,35.71,35.72,30871.923237380062,19.4464,19.4464,19.4246,19.4301,30871.9232
2011-02-03 13:15:00,35.71,35.76,35.65,35.65,67306.35516617996,19.4246,19.4518,19.392,19.392,67306.3552
2011-02-03 13:20:00,35.65,35.76,35.64,35.76,45195.38311778613,19.392,19.4518,19.3866,19.4518,45195.3831
2011-02-03 13:25:00,35.76,35.84,35.76,35.77,81768.87776387151,19.4518,19.4954,19.4518,19.4573,81768.8778
2011-02-03 13:30:00,35.78,35.8,35.75,35.76,91920.4561257127,19.4627,19.4736,19.4464,19.4518,91920.4561
2011-02-03 13:35:00,35.75,35.76,35.71,35.72,55486.02419691281,19.4464,19.4518,19.4246,19.4301,55486.0242
2011-02-03 13:40:00,35.72,35.72,35.62,35.65,79821.99972187457,19.4301,19.4301,19.3757,19.392,79821.9997
2011-02-03 13:45:00,35.65,35.65,35.63,35.65,42692.2542066472,19.392,19.392,19.3811,19.392,42692.2542
2011-02-03 13:50:00,35.65,35.65,35.57,35.57,57571.96495619525,19.392,19.392,19.3485,19.3485,57571.965
2011-02-03 13:55:00,35.57,35.63,35.57,35.62,108329.8567654012,19.3485,19.3811,19.3485,19.3757,108329.8568
2011-02-03 14:00:00,35.62,35.62,35.61,35.62,45195.38311778613,19.3757,19.3757,19.3703,19.3757,45195.3831
2011-02-03 14:05:00,35.62,35.62,35.55,35.61,84411.06939229593,19.3757,19.3757,19.3376,19.3703,84411.0694
2011-02-03 14:10:00,35.6,35.61,35.57,35.59,20025.03128911139,19.3648,19.3703,19.3485,19.3594,20025.0313
2011-02-03 14:15:00,35.6,35.62,35.6,35.61,49506.327353636494,19.3648,19.3757,19.3648,19.3703,49506.3274
2011-02-03 14:20:00,35.62,35.63,35.6,35.6,39910.999860937285,19.3757,19.3811,19.3648,19.3648,39910.9999
2011-02-03 14:25:00,35.6,35.6,35.58,35.59,82603.2540675845,19.3648,19.3648,19.3539,19.3594,82603.2541
2011-02-03 14:30:00,35.6,35.6,35.51,35.51,58962.59212905021,19.3648,19.3648,19.3159,19.3159,58962.5921
2011-02-03 14:35:00,35.52,35.54,35.51,35.53,34487.553886802954,19.3213,19.3322,19.3159,19.3267,34487.5539
2011-02-03 14:40:00,35.53,35.57,35.52,35.54,125851.75914337368,19.3267,19.3485,19.3213,19.3322,125851.7591
2011-02-03 14:45:00,35.55,35.55,35.51,35.51,46586.01029064108,19.3376,19.3376,19.3159,19.3159,46586.0103
2011-02-03 14:50:00,35.52,35.54,35.51,35.54,82325.12863301349,19.3213,19.3322,19.3159,19.3322,82325.1286
2011-02-03 14:55:00,35.53,35.53,35.49,35.49,139897.09358920876,19.3267,19.3267,19.305,19.305,139897.0936
2011-02-03 15:00:00,35.49,35.5,35.47,35.48,241273.81449033515,19.305,19.3104,19.2941,19.2995,241273.8145
2011-02-03 15:05:00,35.49,35.49,35.38,35.39,188290.91920456127,19.305,19.305,19.2451,19.2506,188290.9192
2011-02-03 15:10:00,35.39,35.41,35.36,35.38,123487.69294952023,19.2506,19.2615,19.2343,19.2451,123487.6929
2011-02-03 15:15:00,35.38,35.39,35.34,35.37,191489.36170212767,19.2451,19.2506,19.2234,19.2397,191489.3617
2011-02-03 15:20:00,35.38,35.39,35.37,35.38,124183.00653594772,19.2451,19.2506,19.2397,19.2451,124183.0065
2011-02-03 15:25:00,35.38,35.38,35.37,35.38,94284.52231956614,19.2451,19.2451,19.2397,19.2451,94284.5223
2011-02-03 15:30:00,35.38,35.39,35.37,35.38,172994.02030315675,19.2451,19.2506,19.2397,19.2451,172994.0203
2011-02-03 15:35:00,35.38,35.4,35.37,35.4,134890.8357669309,19.2451,19.256,19.2397,19.256,134890.8358
2011-02-03 15:40:00,35.4,35.45,35.39,35.44,205951.88429981924,19.256,19.2832,19.2506,19.2778,205951.8843
2011-02-03 15:45:00,35.44,35.44,35.39,35.4,182728.41051314145,19.2778,19.2778,19.2506,19.256,182728.4105
2011-02-03 15:50:00,35.4,35.44,35.39,35.39,299819.2184675289,19.256,19.2778,19.2506,19.2506,299819.2185
2011-02-03 15:55:00,35.39,35.41,35.32,35.38,699207.3425114728,19.2506,19.2615,19.2125,19.2451,699207.3425
2011-02-04 09:30:00,35.57,35.57,35.31,35.37,117090.80795438743,19.3485,19.3485,19.2071,19.2397,117090.808
2011-02-04 09:35:00,35.37,35.44,35.24,35.36,52704.769851202895,19.2397,19.2778,19.169,19.2343,52704.7699
2011-02-04 09:40:00,35.36,35.47,35.28,35.44,77040.74537616466,19.2343,19.2941,19.1907,19.2778,77040.7454
2011-02-04 09:45:00,35.44,35.47,35.32,35.4,53121.958003059386,19.2778,19.2941,19.2125,19.256,53121.958
2011-02-04 09:50:00,35.42,35.54,35.4,35.53,64386.03810318454,19.2669,19.3322,19.256,19.3267,64386.0381
2011-02-04 09:55:00,35.54,35.7,35.54,35.6,84411.06939229593,19.3322,19.4192,19.3322,19.3648,84411.0694
2011-02-04 10:00:00,35.6,35.69,35.56,35.62,78987.6234181616,19.3648,19.4138,19.3431,19.3757,78987.6234
2011-02-04 10:05:00,35.62,35.62,35.58,35.6,39771.93714365179,19.3757,19.3757,19.3539,19.3648,39771.9371
2011-02-04 10:10:00,35.58,35.6,35.47,35.48,52982.89528577389,19.3539,19.3648,19.2941,19.2995,52982.8953
2011-02-04 10:15:00,35.48,35.48,35.39,35.42,78987.6234181616,19.2995,19.2995,19.2506,19.2669,78987.6234
2011-02-04 10:20:00,35.41,35.44,35.33,35.33,93172.02058128217,19.2615,19.2778,19.2179,19.2179,93172.0206
2011-02-04 10:25:00,35.34,35.39,35.33,35.35,50340.70365734947,19.2234,19.2506,19.2179,19.2288,50340.7037
2011-02-04 10:30:00,35.35,35.4,35.34,35.4,39215.68627450981,19.2288,19.256,19.2234,19.256,39215.6863
2011-02-04 10:35:00,35.4,35.41,35.31,35.32,87053.26102072035,19.256,19.2615,19.2071,19.2125,87053.261
2011-02-04 10:40:00,35.3,35.34,35.24,35.26,80934.50146015854,19.2016,19.2234,19.169,19.1799,80934.5015
2011-02-04 10:45:00,35.26,35.3,35.25,35.29,16409.4006396885,19.1799,19.2016,19.1744,19.1962,16409.4006
2011-02-04 10:50:00,35.29,35.31,35.21,35.21,54651.64789319984,19.1962,19.2071,19.1527,19.1527,54651.6479
2011-02-04 10:55:00,35.21,35.21,35.13,35.21,93172.02058128217,19.1527,19.1527,19.1092,19.1527,93172.0206
2011-02-04 11:00:00,35.19,35.22,35.09,35.1,35739.118342372414,19.1418,19.1581,19.0874,19.0928,35739.1183
2011-02-04 11:05:00,35.1,35.19,35.08,35.16,47003.19844249757,19.0928,19.1418,19.082,19.1255,47003.1984
2011-02-04 11:10:00,35.15,35.15,35.12,35.14,74120.42831316925,19.12,19.12,19.1037,19.1146,74120.4283
2011-02-04 11:15:00,35.14,35.14,35.12,35.13,41857.87790293423,19.1146,19.1146,19.1037,19.1092,41857.8779
2011-02-04 11:20:00,35.13,35.16,35.1,35.13,118759.56056181338,19.1092,19.1255,19.0928,19.1092,118759.5606
2011-02-04 11:25:00,35.14,35.14,35.08,35.13,40884.43888193576,19.1146,19.1146,19.082,19.1092,40884.4389
2011-02-04 11:30:00,35.13,35.13,35.08,35.09,71895.42483660132,19.1092,19.1092,19.082,19.0874,71895.4248
2011-02-04 11:35:00,35.09,35.09,35.08,35.09,20303.156723682383,19.0874,19.0874,19.082,19.0874,20303.1567
2011-02-04 11:40:00,35.08,35.11,35.08,35.11,67028.22973160897,19.082,19.0983,19.082,19.0983,67028.2297
2011-02-04 11:45:00,35.11,35.17,35.11,35.17,30315.67236823808,19.0983,19.1309,19.0983,19.1309,30315.6724
2011-02-04 11:50:00,35.18,35.24,35.17,35.21,93032.95786399666,19.1364,19.169,19.1309,19.1527,93032.9579
2011-02-04 11:55:00,35.21,35.21,35.15,35.16,13906.271728549576,19.1527,19.1527,19.12,19.1255,13906.2717
2011-02-04 12:00:00,35.16,35.18,35.14,35.17,31010.98595466556,19.1255,19.1364,19.1146,19.1309,31010.986
2011-02-04 12:05:00,35.17,35.19,35.15,35.16,87192.32373800584,19.1309,19.1418,19.12,19.1255,87192.3237
2011-02-04 12:10:00,35.16,35.18,35.11,35.12,92615.7697121402,19.1255,19.1364,19.0983,19.1037,92615.7697
2011-02-04 12:15:00,35.13,35.13,35.11,35.11,15575.024335975526,19.1092,19.1092,19.0983,19.0983,15575.0243
2011-02-04 12:20:00,35.11,35.12,35.09,35.09,43665.69322764567,19.0983,19.1037,19.0874,19.0874,43665.6932
2011-02-04 12:25:00,35.09,35.15,35.08,35.1,76623.55722430817,19.0874,19.12,19.082,19.0928,76623.5572
2011-02-04 12:30:00,35.1,35.15,35.09,35.14,26282.8535669587,19.0928,19.12,19.0874,19.1146,26282.8536
2011-02-04 12:35:00,35.14,35.19,35.1,35.15,65776.6652760395,19.1146,19.1418,19.0928,19.12,65776.6653
2011-02-04 12:40:00,35.15,35.16,35.12,35.12,29481.296064525104,19.12,19.1255,19.1037,19.1037,29481.2961
2011-02-04 12:45:00,35.13,35.15,35.11,35.15,20164.09400639689,19.1092,19.12,19.0983,19.12,20164.094
2011-02-04 12:50:00,35.15,35.17,35.15,35.16,17660.96509525796,19.12,19.1309,19.12,19.1255,17660.9651
2011-02-04 12:55:00,35.16,35.17,35.11,35.12,30176.60965095258,19.1255,19.1309,19.0983,19.1037,30176.6097
2011-02-04 13:00:00,35.12,35.15,35.12,35.14,34070.36573494646,19.1037,19.12,19.1037,19.1146,34070.3657
2011-02-04 13:05:00,35.13,35.16,35.13,35.16,18078.15324711445,19.1092,19.1255,19.1092,19.1255,18078.1532
2011-02-04 13:10:00,35.16,35.21,35.16,35.2,33096.92671394799,19.1255,19.1527,19.1255,19.1472,33096.9267
2011-02-04 13:15:00,35.19,35.24,35.19,35.23,41023.50159922125,19.1418,19.169,19.1418,19.1635,41023.5016
2011-02-04 13:20:00,35.23,35.29,35.23,35.29,25865.66541510221,19.1635,19.1962,19.1635,19.1962,25865.6654
2011-02-04 13:25:00,35.28,35.31,35.28,35.29,34626.61660408845,19.1907,19.2071,19.1907,19.1962,34626.6166
2011-02-04 13:30:00,35.3,35.31,35.26,35.27,25448.477263245724,19.2016,19.2071,19.1799,19.1853,25448.4773
2011-02-04 13:35:00,35.27,35.31,35.25,35.31,31567.23682380754,19.1853,19.2071,19.1744,19.2071,31567.2368
2011-02-04 13:40:00,35.31,35.32,35.29,35.29,21137.53302739536,19.2071,19.2125,19.1962,19.1962,21137.533
2011-02-04 13:45:00,35.29,35.32,35.29,35.31,27812.54345709916,19.1962,19.2125,19.1962,19.2071,27812.5435
2011-02-04 13:50:00,35.31,35.34,35.3,35.3,23640.66193853428,19.2071,19.2234,19.2016,19.2016,23640.6619
2011-02-04 13:55:00,35.29,35.32,35.29,35.32,24475.03824224725,19.1962,19.2125,19.1962,19.2125,24475.0382
2011-02-04 14:00:00,35.31,35.33,35.29,35.33,52565.7071339174,19.2071,19.2179,19.1962,19.2179,52565.7071
2011-02-04 14:05:00,35.33,35.34,35.26,35.27,37268.80823251286,19.2179,19.2234,19.1799,19.1853,37268.8082
2011-02-04 14:10:00,35.26,35.27,35.24,35.25,31150.04867195105,19.1799,19.1853,19.169,19.1744,31150.0487
2011-02-04 14:15:00,35.24,35.26,35.24,35.26,21971.90933110833,19.169,19.1799,19.169,19.1799,21971.9093
2011-02-04 14:20:00,35.26,35.26,35.25,35.25,34765.679321373944,19.1799,19.1799,19.1744,19.1744,34765.6793
2011-02-04 14:25:00,35.26,35.29,35.25,35.28,43248.50507578919,19.1799,19.1962,19.1744,19.1907,43248.5051
2011-02-04 14:30:00,35.27,35.28,35.26,35.27,59518.84299819219,19.1853,19.1907,19.1799,19.1853,59518.843
2011-02-04 14:35:00,35.28,35.31,35.26,35.3,52148.51898206092,19.1907,19.2071,19.1799,19.2016,52148.519
2011-02-04 14:40:00,35.3,35.33,35.3,35.32,41718.81518564873,19.2016,19.2179,19.2016,19.2125,41718.8152
2011-02-04 14:45:00,35.32,35.39,35.32,35.39,42831.316923932696,19.2125,19.2506,19.2125,19.2506,42831.3169
2011-02-04 14:50:00,35.39,35.4,35.37,35.38,56459.46321791128,19.2506,19.256,19.2397,19.2451,56459.4632
2011-02-04 14:55:00,35.38,35.39,35.36,35.39,50618.82909192046,19.2451,19.2506,19.2343,19.2506,50618.8291
2011-02-04 15:00:00,35.38,35.4,35.38,35.39,124878.3201223752,19.2451,19.256,19.2451,19.2506,124878.3201
2011-02-04 15:05:00,35.39,35.39,35.36,35.37,75371.99276873871,19.2506,19.2506,19.2343,19.2397,75371.9928
2011-02-04 15:10:00,35.37,35.38,35.37,35.37,29759.421499096094,19.2397,19.2451,19.2397,19.2397,29759.4215
2011-02-04 15:15:00,35.37,35.39,35.37,35.39,44639.13224864414,19.2397,19.2506,19.2397,19.2506,44639.1322
2011-02-04 15:20:00,35.39,35.46,35.38,35.45,129606.45251008206,19.2506,19.2887,19.2451,19.2832,129606.4525
2011-02-04 15:25:00,35.45,35.5,35.45,35.49,104992.35155054933,19.2832,19.3104,19.2832,19.305,104992.3516
2011-02-04 15:30:00,35.49,35.49,35.43,35.43,243081.62981504665,19.305,19.305,19.2723,19.2723,243081.6298
2011-02-04 15:35:00,35.43,35.44,35.34,35.34,141009.59532749272,19.2723,19.2778,19.2234,19.2234,141009.5953
2011-02-04 15:40:00,35.34,35.37,35.34,35.37,85801.6965651509,19.2234,19.2397,19.2234,19.2397,85801.6966
2011-02-04 15:45:00,35.37,35.4,35.37,35.39,78431.37254901961,19.2397,19.256,19.2397,19.2506,78431.3725
2011-02-04 15:50:00,35.39,35.39,35.33,35.33,86357.94743429287,19.2506,19.2506,19.2179,19.2179,86357.9474
2011-02-04 15:55:00,35.34,35.44,35.33,35.43,288694.20108468924,19.2234,19.2778,19.2179,19.2723,288694.2011
2011-02-07 09:30:00,35.48,35.56,35.44,35.49,115143.9299123905,19.2995,19.3431,19.2778,19.305,115143.9299
2011-02-07 09:35:00,35.47,35.47,35.31,35.4,76623.55722430817,19.2941,19.2941,19.2071,19.256,76623.5572
2011-02-07 09:40:00,35.42,35.42,35.34,35.35,47698.51202892505,19.2669,19.2669,19.2234,19.2288,47698.512
2011-02-07 09:45:00,35.34,35.44,35.34,35.36,48393.82561535253,19.2234,19.2778,19.2234,19.2343,48393.8256
2011-02-07 09:50:00,35.36,35.44,35.35,35.44,76901.68265887916,19.2343,19.2778,19.2288,19.2778,76901.6827
2011-02-07 09:55:00,35.44,35.49,35.43,35.43,82325.12863301349,19.2778,19.305,19.2723,19.2723,82325.1286
2011-02-07 10:00:00,35.43,35.47,35.42,35.44,65220.41440689752,19.2723,19.2941,19.2669,19.2778,65220.4144
2011-02-07 10:05:00,35.44,35.46,35.36,35.39,79126.68613544709,19.2778,19.2887,19.2343,19.2506,79126.6861
2011-02-07 10:10:00,35.39,35.45,35.37,35.44,41023.50159922125,19.2506,19.2832,19.2397,19.2778,41023.5016
2011-02-07 10:15:00,35.43,35.49,35.42,35.48,29898.484216381592,19.2723,19.305,19.2669,19.2995,29898.4842
2011-02-07 10:20:00,35.47,35.55,35.46,35.54,35739.118342372414,19.2941,19.3376,19.2887,19.3322,35739.1183
2011-02-07 10:25:00,35.54,35.57,35.52,35.56,22528.16020025032,19.3322,19.3485,19.3213,19.3431,22528.1602
2011-02-07 10:30:00,35.56,35.64,35.55,35.62,57432.90223890975,19.3431,19.3866,19.3376,19.3757,57432.9022
2011-02-07 10:35:00,35.62,35.72,35.62,35.71,38381.30997079684,19.3757,19.4301,19.3757,19.4246,38381.31
2011-02-07 10:40:00,35.71,35.75,35.7,35.75,68696.9823390349,19.4246,19.4464,19.4192,19.4464,68696.9823
2011-02-07 10:45:00,35.74,35.76,35.71,35.76,67723.54331803643,19.441,19.4518,19.4246,19.4518,67723.5433
2011-02-07 10:50:00,35.75,35.8,35.73,35.79,61604.78375747462,19.4464,19.4736,19.4355,19.4682,61604.7838
2011-02-07 10:55:00,35.78,35.86,35.78,35.85,88165.76275900431,19.4627,19.5062,19.4627,19.5008,88165.7628
2011-02-07 11:00:00,35.84,35.86,35.83,35.84,64525.100820470034,19.4954,19.5062,19.4899,19.4954,64525.1008
2011-02-07 11:05:00,35.83,35.84,35.79,35.83,97482.96481713254,19.4899,19.4954,19.4682,19.4899,97482.9648
2011-02-07 11:10:00,35.83,35.85,35.8,35.8,44361.00681407315,19.4899,19.5008,19.4736,19.4736,44361.0068
2011-02-07 11:15:00,35.8,35.83,35.78,35.81,73286.05200945627,19.4736,19.4899,19.4627,19.479,73286.052
2011-02-07 11:20:00,35.8,35.83,35.8,35.81,40328.18801279378,19.4736,19.4899,19.4736,19.479,40328.188
2011-02-07 11:25:00,35.8,35.84,35.8,35.83,61326.65832290363,19.4736,19.4954,19.4736,19.4899,61326.6583
2011-02-07 11:30:00,35.83,35.83,35.78,35.78,52982.89528577389,19.4899,19.4899,19.4627,19.4627,52982.8953
2011-02-07 11:35:00,35.79,35.8,35.78,35.78,38242.24725351133,19.4682,19.4736,19.4627,19.4627,38242.2473
2011-02-07 11:40:00,35.78,35.8,35.78,35.78,61882.90919204562,19.4627,19.4736,19.4627,19.4627,61882.9092
2011-02-07 11:45:00,35.78,35.81,35.78,35.8,33514.114865804484,19.4627,19.479,19.4627,19.4736,33514.1149
2011-02-07 11:50:00,35.8,35.81,35.78,35.79,26839.104436100683,19.4736,19.479,19.4627,19.4682,26839.1044
2011-02-07 11:55:00,35.79,35.81,35.79,35.8,31150.04867195105,19.4682,19.479,19.4682,19.4736,31150.0487
2011-02-07 12:00:00,35.8,35.81,35.78,35.78,38659.43540536783,19.4736,19.479,19.4627,19.4627,38659.4354
2011-02-07 12:05:00,35.78,35.78,35.73,35.73,65081.35168961202,19.4627,19.4627,19.4355,19.4355,65081.3517
2011-02-07 12:10:00,35.73,35.74,35.7,35.71,34626.61660408845,19.4355,19.441,19.4192,19.4246,34626.6166
2011-02-07 12:15:00,35.71,35.71,35.7,35.7,42553.19148936171,19.4246,19.4246,19.4192,19.4192,42553.1915
2011-02-07 12:20:00,35.7,35.7,35.65,35.67,53817.27158948686,19.4192,19.4192,19.392,19.4029,53817.2716
2011-02-07 12:25:00,35.67,35.67,35.63,35.63,50618.82909192046,19.4029,19.4029,19.3811,19.3811,50618.8291
2011-02-07 12:30:00,35.64,35.65,35.63,35.63,23501.599221248784,19.3866,19.392,19.3811,19.3811,23501.5992
2011-02-07 12:35:00,35.63,35.64,35.61,35.61,49089.13920178001,19.3811,19.3866,19.3703,19.3703,49089.1392
2011-02-07 12:40:00,35.61,35.62,35.58,35.58,33235.98943123349,19.3703,19.3757,19.3539,19.3539,33235.9894
2011-02-07 12:45:00,35.58,35.64,35.58,35.6,64664.163537755536,19.3539,19.3866,19.3539,19.3648,64664.1635
2011-02-07 12:50:00,35.61,35.61,35.56,35.56,42553.19148936171,19.3703,19.3703,19.3431,19.3431,42553.1915
2011-02-07 12:55:00,35.56,35.6,35.55,35.6,40606.313447364766,19.3431,19.3648,19.3376,19.3648,40606.3134
2011-02-07 13:00:00,35.6,35.62,35.6,35.6,32540.67584480601,19.3648,19.3757,19.3648,19.3648,32540.6758
2011-02-07 13:05:00,35.6,35.64,35.6,35.64,40189.12529550828,19.3648,19.3866,19.3648,19.3866,40189.1253
2011-02-07 13:10:00,35.64,35.64,35.62,35.62,36712.557363370885,19.3866,19.3866,19.3757,19.3757,36712.5574
2011-02-07 13:15:00,35.62,35.64,35.61,35.61,55903.2123487693,19.3757,19.3866,19.3703,19.3703,55903.2123
2011-02-07 13:20:00,35.61,35.63,35.6,35.61,46168.8221387846,19.3703,19.3811,19.3648,19.3703,46168.8221
2011-02-07 13:25:00,35.62,35.62,35.6,35.6,34070.36573494646,19.3757,19.3757,19.3648,19.3648,34070.3657
2011-02-07 13:30:00,35.61,35.63,35.59,35.6,36990.682797941874,19.3703,19.3811,19.3594,19.3648,36990.6828
2011-02-07 13:35:00,35.6,35.62,35.59,35.6,25587.539980531223,19.3648,19.3757,19.3594,19.3648,25587.54
2011-02-07 13:40:00,35.6,35.62,35.59,35.59,22110.97204839383,19.3648,19.3757,19.3594,19.3594,22110.972
2011-02-07 13:45:00,35.6,35.6,35.59,35.59,18495.341398970937,19.3648,19.3648,19.3594,19.3594,18495.3414
2011-02-07 13:50:00,35.59,35.62,35.55,35.55,108468.9194826867,19.3594,19.3757,19.3376,19.3376,108468.9195
2011-02-07 13:55:00,35.55,35.57,35.53,35.55,43248.50507578919,19.3376,19.3485,19.3267,19.3376,43248.5051
2011-02-07 14:00:00,35.55,35.56,35.52,35.52,88026.70004171882,19.3376,19.3431,19.3213,19.3213,88026.7
2011-02-07 14:05:00,35.52,35.54,35.51,35.52,75650.1182033097,19.3213,19.3322,19.3159,19.3213,75650.1182
2011-02-07 14:10:00,35.52,35.53,35.5,35.53,43943.81866221666,19.3213,19.3267,19.3104,19.3267,43943.8187
2011-02-07 14:15:00,35.53,35.56,35.52,35.54,23501.599221248784,19.3267,19.3431,19.3213,19.3322,23501.5992
2011-02-07 14:20:00,35.55,35.56,35.54,35.55,29203.17062995411,19.3376,19.3431,19.3322,19.3376,29203.1706
2011-02-07 14:25:00,35.55,35.55,35.53,35.55,26560.979001529693,19.3376,19.3376,19.3267,19.3376,26560.979
2011-02-07 14:30:00,35.54,35.58,35.53,35.58,73286.05200945627,19.3322,19.3539,19.3267,19.3539,73286.052
2011-02-07 14:35:00,35.57,35.61,35.55,35.55,91086.07982199972,19.3485,19.3703,19.3376,19.3376,91086.0798
2011-02-07 14:40:00,35.55,35.6,35.54,35.58,44221.94409678766,19.3376,19.3648,19.3322,19.3539,44221.9441
2011-02-07 14:45:00,35.59,35.59,35.56,35.57,53678.208872201365,19.3594,19.3594,19.3431,19.3485,53678.2089
2011-02-07 14:50:00,35.57,35.57,35.51,35.51,67584.48060075095,19.3485,19.3485,19.3159,19.3159,67584.4806
2011-02-07 14:55:00,35.51,35.57,35.49,35.57,110832.98567654012,19.3159,19.3485,19.305,19.3485,110832.9857
2011-02-07 15:00:00,35.57,35.61,35.55,35.59,82881.37950215548,19.3485,19.3703,19.3376,19.3594,82881.3795
2011-02-07 15:05:00,35.59,35.66,35.58,35.64,165901.82172159644,19.3594,19.3974,19.3539,19.3866,165901.8217
2011-02-07 15:10:00,35.63,35.64,35.61,35.62,65776.6652760395,19.3811,19.3866,19.3703,19.3757,65776.6653
2011-02-07 15:15:00,35.62,35.65,35.55,35.55,149492.42108190796,19.3757,19.392,19.3376,19.3376,149492.4211
2011-02-07 15:20:00,35.56,35.58,35.55,35.57,49089.13920178001,19.3431,19.3539,19.3376,19.3485,49089.1392
2011-02-07 15:25:00,35.57,35.6,35.56,35.58,73007.92657488528,19.3485,19.3648,19.3431,19.3539,73007.9266
2011-02-07 15:30:00,35.57,35.6,35.56,35.6,118620.4978445279,19.3485,19.3648,19.3431,19.3648,118620.4978
2011-02-07 15:35:00,35.58,35.61,35.52,35.54,189959.6718119872,19.3539,19.3703,19.3213,19.3322,189959.6718
2011-02-07 15:40:00,35.54,35.57,35.54,35.56,82186.065915728,19.3322,19.3485,19.3322,19.3431,82186.0659
2011-02-07 15:45:00,35.56,35.62,35.55,35.62,133639.27131136143,19.3431,19.3757,19.3376,19.3757,133639.2713
2011-02-07 15:50:00,35.61,35.62,35.52,35.52,159226.81129189266,19.3703,19.3757,19.3213,19.3213,159226.8113
2011-02-07 15:55:00,35.52,35.54,35.49,35.53,224030.0375469337,19.3213,19.3322,19.305,19.3267,224030.0375
2011-02-08 09:30:00,35.62,35.83,35.62,35.76,89417.32721457379,19.3757,19.4899,19.3757,19.4518,89417.3272
2011-02-08 09:35:00,35.73,35.77,35.63,35.75,60631.34473647615,19.4355,19.4573,19.3811,19.4464,60631.3447
2011-02-08 09:40:00,35.73,35.79,35.64,35.73,109581.42122097066,19.4355,19.4682,19.3866,19.4355,109581.4212
2011-02-08 09:45:00,35.73,35.88,35.72,35.83,105270.4769851203,19.4355,19.5171,19.4301,19.4899,105270.477
2011-02-08 09:50:00,35.83,35.88,35.76,35.88,42553.19148936171,19.4899,19.5171,19.4518,19.5171,42553.1915
2011-02-08 09:55:00,35.88,35.93,35.85,35.9,76762.61994159367,19.5171,19.5443,19.5008,19.528,76762.6199
2011-02-08 10:00:00,35.91,35.94,35.88,35.88,77736.05896259214,19.5334,19.5498,19.5171,19.5171,77736.059
2011-02-08 10:05:00,35.88,35.88,35.75,35.77,65498.5398414685,19.5171,19.5171,19.4464,19.4573,65498.5398
2011-02-08 10:10:00,35.77,35.78,35.72,35.72,41579.75246836324,19.4573,19.4627,19.4301,19.4301,41579.7525
2011-02-08 10:15:00,35.73,35.8,35.72,35.76,60631.34473647615,19.4355,19.4736,19.4301,19.4518,60631.3447
2011-02-08 10:20:00,35.75,35.86,35.75,35.83,54373.522458628846,19.4464,19.5062,19.4464,19.4899,54373.5225
2011-02-08 10:25:00,35.83,35.85,35.8,35.85,26839.104436100683,19.4899,19.5008,19.4736,19.5008,26839.1044
2011-02-08 10:30:00,35.85,35.85,35.78,35.79,50896.95452649145,19.5008,19.5008,19.4627,19.4682,50896.9545
2011-02-08 10:35:00,35.78,35.8,35.72,35.74,19329.71770268392,19.4627,19.4736,19.4301,19.441,19329.7177
2011-02-08 10:40:00,35.74,35.77,35.73,35.75,11264.080100125157,19.441,19.4573,19.4355,19.4464,11264.0801
2011-02-08 10:45:00,35.75,35.8,35.75,35.8,30871.923237380062,19.4464,19.4736,19.4464,19.4736,30871.9232
2011-02-08 10:50:00,35.79,35.82,35.79,35.8,39076.62355722431,19.4682,19.4845,19.4682,19.4736,39076.6236
2011-02-08 10:55:00,35.81,35.81,35.72,35.73,26282.8535669587,19.479,19.479,19.4301,19.4355,26282.8536
2011-02-08 11:00:00,35.72,35.78,35.72,35.74,37546.93366708386,19.4301,19.4627,19.4301,19.441,37546.9337
2011-02-08 11:05:00,35.74,35.76,35.69,35.75,32957.8639966625,19.441,19.4518,19.4138,19.4464,32957.864
2011-02-08 11:10:00,35.75,35.78,35.75,35.76,18356.27868168544,19.4464,19.4627,19.4464,19.4518,18356.2787
2011-02-08 11:15:00,35.76,35.78,35.72,35.72,28646.91976081213,19.4518,19.4627,19.4301,19.4301,28646.9198
2011-02-08 11:20:00,35.72,35.74,35.7,35.7,25448.477263245724,19.4301,19.441,19.4192,19.4192,25448.4773
2011-02-08 11:25:00,35.7,35.72,35.68,35.68,27395.355305242665,19.4192,19.4301,19.4083,19.4083,27395.3553
2011-02-08 11:30:00,35.68,35.74,35.68,35.71,58962.59212905021,19.4083,19.441,19.4083,19.4246,58962.5921
2011-02-08 11:35:00,35.72,35.74,35.68,35.68,31428.174106522045,19.4301,19.441,19.4083,19.4083,31428.1741
2011-02-08 11:40:00,35.69,35.7,35.64,35.65,42553.19148936171,19.4138,19.4192,19.3866,19.392,42553.1915
2011-02-08 11:45:00,35.65,35.67,35.64,35.67,22806.285634821303,19.392,19.4029,19.3866,19.4029,22806.2856
2011-02-08 11:50:00,35.67,35.76,35.67,35.75,25031.28911138924,19.4029,19.4518,19.4029,19.4464,25031.2891
2011-02-08 11:55:00,35.75,35.76,35.69,35.74,25726.60269781672,19.4464,19.4518,19.4138,19.441,25726.6027
2011-02-08 12:00:00,35.73,35.8,35.73,35.77,26421.916284244195,19.4355,19.4736,19.4355,19.4573,26421.9163
2011-02-08 12:05:00,35.77,35.78,35.75,35.75,26421.916284244195,19.4573,19.4627,19.4464,19.4464,26421.9163
2011-02-08 12:10:00,35.75,35.79,35.75,35.77,21693.78389653734,19.4464,19.4682,19.4464,19.4573,21693.7839
2011-02-08 12:15:00,35.77,35.78,35.69,35.69,38520.37268808233,19.4573,19.4627,19.4138,19.4138,38520.3727
2011-02-08 12:20:00,35.7,35.7,35.67,35.68,44361.00681407315,19.4192,19.4192,19.4029,19.4083,44361.0068
2011-02-08 12:25:00,35.69,35.72,35.63,35.63,45890.6967042136,19.4138,19.4301,19.3811,19.3811,45890.6967
2011-02-08 12:30:00,35.64,35.65,35.6,35.6,35878.18105965791,19.3866,19.392,19.3648,19.3648,35878.1811
2011-02-08 12:35:00,35.6,35.63,35.6,35.6,15853.149770546515,19.3648,19.3811,19.3648,19.3648,15853.1498
2011-02-08 12:40:00,35.61,35.62,35.58,35.59,27951.60617438465,19.3703,19.3757,19.3539,19.3594,27951.6062
2011-02-08 12:45:00,35.59,35.59,35.54,35.56,41718.81518564873,19.3594,19.3594,19.3322,19.3431,41718.8152
2011-02-08 12:50:00,35.57,35.59,35.57,35.58,15296.898901404536,19.3485,19.3594,19.3485,19.3539,15296.8989
2011-02-08 12:55:00,35.58,35.59,35.54,35.57,26282.8535669587,19.3539,19.3594,19.3322,19.3485,26282.8536
2011-02-08 13:00:00,35.58,35.62,35.56,35.62,21554.721179251843,19.3539,19.3757,19.3431,19.3757,21554.7212
2011-02-08 13:05:00,35.62,35.66,35.61,35.61,29064.107912668616,19.3757,19.3974,19.3703,19.3703,29064.1079
2011-02-08 13:10:00,35.61,35.63,35.59,35.59,17382.839660686972,19.3703,19.3811,19.3594,19.3594,17382.8397
2011-02-08 13:15:00,35.58,35.62,35.58,35.6,22667.22291753581,19.3539,19.3757,19.3539,19.3648,22667.2229
2011-02-08 13:20:00,35.6,35.63,35.6,35.61,16548.463356973996,19.3648,19.3811,19.3648,19.3703,16548.4634
2011-02-08 13:25:00,35.62,35.62,35.58,35.58,15435.961618690031,19.3757,19.3757,19.3539,19.3539,15435.9616
2011-02-08 13:30:00,35.59,35.61,35.56,35.56,20581.28215825337,19.3594,19.3703,19.3431,19.3431,20581.2822
2011-02-08 13:35:00,35.57,35.57,35.54,35.57,20164.09400639689,19.3485,19.3485,19.3322,19.3485,20164.094
2011-02-08 13:40:00,35.57,35.59,35.57,35.59,8065.637602558754,19.3485,19.3594,19.3485,19.3594,8065.6376
2011-02-08 13:45:00,35.58,35.58,35.55,35.58,27117.22987067168,19.3539,19.3539,19.3376,19.3539,27117.2299
2011-02-08 13:50:00,35.58,35.59,35.52,35.56,21415.658461966348,19.3539,19.3594,19.3213,19.3431,21415.6585
2011-02-08 13:55:00,35.56,35.57,35.54,35.54,9595.327492699207,19.3431,19.3485,19.3322,19.3322,9595.3275
2011-02-08 14:00:00,35.55,35.57,35.55,35.57,23918.78737310527,19.3376,19.3485,19.3376,19.3485,23918.7874
2011-02-08 14:05:00,35.57,35.62,35.57,35.61,28646.91976081213,19.3485,19.3757,19.3485,19.3703,28646.9198
2011-02-08 14:10:00,35.61,35.62,35.6,35.62,23501.599221248784,19.3703,19.3757,19.3648,19.3757,23501.5992
2011-02-08 14:15:00,35.62,35.63,35.6,35.6,17104.71422611598,19.3757,19.3811,19.3648,19.3648,17104.7142
2011-02-08 14:20:00,35.6,35.6,35.59,35.6,16965.651508830484,19.3648,19.3648,19.3594,19.3648,16965.6515
2011-02-08 14:25:00,35.6,35.63,35.6,35.62,30176.60965095258,19.3648,19.3811,19.3648,19.3757,30176.6097
2011-02-08 14:30:00,35.62,35.63,35.61,35.62,21693.78389653734,19.3757,19.3811,19.3703,19.3757,21693.7839
2011-02-08 14:35:00,35.62,35.63,35.61,35.63,32540.67584480601,19.3757,19.3811,19.3703,19.3811,32540.6758
2011-02-08 14:40:00,35.64,35.66,35.64,35.66,18217.215964399948,19.3866,19.3974,19.3866,19.3974,18217.216
2011-02-08 14:45:00,35.65,35.68,35.65,35.68,24335.97552496176,19.392,19.4083,19.392,19.4083,24335.9755
2011-02-08 14:50:00,35.68,35.68,35.65,35.65,34904.74203865944,19.4083,19.4083,19.392,19.392,34904.742
2011-02-08 14:55:00,35.65,35.65,35.62,35.65,39215.68627450981,19.392,19.392,19.3757,19.392,39215.6863
2011-02-08 15:00:00,35.65,35.65,35.64,35.64,13489.08357669309,19.392,19.392,19.3866,19.3866,13489.0836
2011-02-08 15:05:00,35.65,35.72,35.64,35.72,81768.87776387151,19.392,19.4301,19.3866,19.4301,81768.8778
2011-02-08 15:10:00,35.71,35.73,35.7,35.7,38659.43540536783,19.4246,19.4355,19.4192,19.4192,38659.4354
2011-02-08 15:15:00,35.71,35.71,35.68,35.7,26839.104436100683,19.4246,19.4246,19.4083,19.4192,26839.1044
2011-02-08 15:20:00,35.7,35.7,35.64,35.64,30037.546933667087,19.4192,19.4192,19.3866,19.3866,30037.5469
2011-02-08 15:25:00,35.65,35.65,35.62,35.62,25031.28911138924,19.392,19.392,19.3757,19.3757,25031.2891
2011-02-08 15:30:00,35.62,35.67,35.62,35.67,70782.92309831735,19.3757,19.4029,19.3757,19.4029,70782.9231
2011-02-08 15:35:00,35.67,35.67,35.64,35.65,42275.06605479072,19.4029,19.4029,19.3866,19.392,42275.0661
2011-02-08 15:40:00,35.64,35.67,35.63,35.64,42414.12877207621,19.3866,19.4029,19.3811,19.3866,42414.1288
2011-02-08 15:45:00,35.64,35.7,35.63,35.67,104714.22611597832,19.3866,19.4192,19.3811,19.4029,104714.2261
2011-02-08 15:50:00,35.67,35.7,35.65,35.69,72729.80114031429,19.4029,19.4192,19.392,19.4138,72729.8011
2011-02-08 15:55:00,35.68,35.68,35.64,35.65,185231.5394242804,19.4083,19.4083,19.3866,19.392,185231.5394
2011-02-09 09:30:00,35.53,35.75,35.52,35.7,71617.29940203032,19.3267,19.4464,19.3213,19.4192,71617.2994
2011-02-09 09:35:00,35.69,35.8,35.69,35.79,42831.316923932696,19.4138,19.4736,19.4138,19.4682,42831.3169
2011-02-09 09:40:00,35.79,35.79,35.66,35.73,58128.21582533723,19.4682,19.4682,19.3974,19.4355,58128.2158
2011-02-09 09:45:00,35.74,35.74,35.53,35.55,64386.03810318454,19.441,19.441,19.3267,19.3376,64386.0381
2011-02-09 09:50:00,35.54,35.55,35.42,35.49,55625.08691419831,19.3322,19.3376,19.2669,19.305,55625.0869
2011-02-09 09:55:00,35.49,35.54,35.41,35.5,83576.69308858296,19.305,19.3322,19.2615,19.3104,83576.6931
2011-02-09 10:00:00,35.5,35.59,35.48,35.55,41023.50159922125,19.3104,19.3594,19.2995,19.3376,41023.5016
2011-02-09 10:05:00,35.54,35.65,35.54,35.65,31428.174106522045,19.3322,19.392,19.3322,19.392,31428.1741
2011-02-09 10:10:00,35.66,35.66,35.55,35.57,24057.85009039077,19.3974,19.3974,19.3376,19.3485,24057.8501
2011-02-09 10:15:00,35.57,35.57,35.53,35.56,14184.397163120568,19.3485,19.3485,19.3267,19.3431,14184.3972
2011-02-09 10:20:00,35.55,35.64,35.55,35.63,31984.424975664027,19.3376,19.3866,19.3376,19.3811,31984.425
2011-02-09 10:25:00,35.64,35.67,35.63,35.63,34348.49116951745,19.3866,19.4029,19.3811,19.3811,34348.4912
2011-02-09 10:30:00,35.62,35.63,35.6,35.63,21137.53302739536,19.3757,19.3811,19.3648,19.3811,21137.533
2011-02-09 10:35:00,35.62,35.63,35.56,35.57,53261.02072034488,19.3757,19.3811,19.3431,19.3485,53261.0207
2011-02-09 10:40:00,35.58,35.58,35.47,35.47,85662.63384786539,19.3539,19.3539,19.2941,19.2941,85662.6338
2011-02-09 10:45:00,35.47,35.51,35.46,35.48,54095.39702405786,19.2941,19.3159,19.2887,19.2995,54095.397
2011-02-09 10:50:00,35.49,35.51,35.42,35.47,53261.02072034488,19.305,19.3159,19.2669,19.2941,53261.0207
2011-02-09 10:55:00,35.49,35.53,35.49,35.49,15296.898901404536,19.305,19.3267,19.305,19.305,15296.8989
2011-02-09 11:00:00,35.5,35.51,35.46,35.49,21971.90933110833,19.3104,19.3159,19.2887,19.305,21971.9093
2011-02-09 11:05:00,35.5,35.52,35.47,35.47,11403.142817410651,19.3104,19.3213,19.2941,19.2941,11403.1428
2011-02-09 11:10:00,35.47,35.49,35.44,35.46,18773.46683354193,19.2941,19.305,19.2778,19.2887,18773.4668
2011-02-09 11:15:00,35.46,35.47,35.38,35.4,31010.98595466556,19.2887,19.2941,19.2451,19.256,31010.986
2011-02-09 11:20:00,35.42,35.42,35.34,35.37,50062.57822277848,19.2669,19.2669,19.2234,19.2397,50062.5782
2011-02-09 11:25:00,35.38,35.41,35.36,35.4,23501.599221248784,19.2451,19.2615,19.2343,19.256,23501.5992
2011-02-09 11:30:00,35.39,35.44,35.39,35.42,46168.8221387846,19.2506,19.2778,19.2506,19.2669,46168.8221
2011-02-09 11:35:00,35.42,35.43,35.4,35.42,27117.22987067168,19.2669,19.2723,19.256,19.2669,27117.2299
2011-02-09 11:40:00,35.41,35.46,35.41,35.46,17104.71422611598,19.2615,19.2887,19.2615,19.2887,17104.7142
2011-02-09 11:45:00,35.47,35.5,35.46,35.47,11959.393686552636,19.2941,19.3104,19.2887,19.2941,11959.3937
2011-02-09 11:50:00,35.47,35.48,35.45,35.47,15018.773466833543,19.2941,19.2995,19.2832,19.2941,15018.7735
2011-02-09 11:55:00,35.45,35.45,35.37,35.37,53121.958003059386,19.2832,19.2832,19.2397,19.2397,53121.958
2011-02-09 12:00:00,35.37,35.4,35.37,35.39,18634.40411625643,19.2397,19.256,19.2397,19.2506,18634.4041
2011-02-09 12:05:00,35.39,35.43,35.38,35.4,101654.8463356974,19.2506,19.2723,19.2451,19.256,101654.8463
2011-02-09 12:10:00,35.41,35.45,35.4,35.45,15992.212487832014,19.2615,19.2832,19.256,19.2832,15992.2125
2011-02-09 12:15:00,35.44,35.44,35.42,35.43,25309.41454596023,19.2778,19.2778,19.2669,19.2723,25309.4145
2011-02-09 12:20:00,35.43,35.44,35.4,35.43,17660.96509525796,19.2723,19.2778,19.256,19.2723,17660.9651
2011-02-09 12:25:00,35.43,35.49,35.42,35.48,12098.456403838132,19.2723,19.305,19.2669,19.2995,12098.4564
2011-02-09 12:30:00,35.49,35.52,35.45,35.52,16409.4006396885,19.305,19.3213,19.2832,19.3213,16409.4006
2011-02-09 12:35:00,35.51,35.51,35.47,35.51,17660.96509525796,19.3159,19.3159,19.2941,19.3159,17660.9651
2011-02-09 12:40:00,35.5,35.52,35.49,35.52,11959.393686552636,19.3104,19.3213,19.305,19.3213,11959.3937
2011-02-09 12:45:00,35.52,35.55,35.52,35.53,24196.912807676264,19.3213,19.3376,19.3213,19.3267,24196.9128
2011-02-09 12:50:00,35.52,35.53,35.52,35.53,2225.0034765679325,19.3213,19.3267,19.3213,19.3267,2225.0035
2011-02-09 12:55:00,35.52,35.53,35.49,35.49,12098.456403838132,19.3213,19.3267,19.305,19.305,12098.4564
2011-02-09 13:00:00,35.49,35.52,35.49,35.51,29481.296064525104,19.305,19.3213,19.305,19.3159,29481.2961
2011-02-09 13:05:00,35.52,35.56,35.51,35.55,30454.73508552357,19.3213,19.3431,19.3159,19.3376,30454.7351
2011-02-09 13:10:00,35.56,35.57,35.53,35.54,31428.174106522045,19.3431,19.3485,19.3267,19.3322,31428.1741
2011-02-09 13:15:00,35.55,35.6,35.55,35.6,16409.4006396885,19.3376,19.3648,19.3376,19.3648,16409.4006
2011-02-09 13:20:00,35.6,35.6,35.58,35.6,20581.28215825337,19.3648,19.3648,19.3539,19.3648,20581.2822
2011-02-09 13:25:00,35.59,35.6,35.55,35.59,35043.80475594493,19.3594,19.3648,19.3376,19.3594,35043.8048
2011-02-09 13:30:00,35.58,35.6,35.57,35.6,10151.578361841192,19.3539,19.3648,19.3485,19.3648,10151.5784
2011-02-09 13:35:00,35.6,35.6,35.6,35.6,7787.512167987763,19.3648,19.3648,19.3648,19.3648,7787.5122
2011-02-09 13:40:00,35.6,35.6,35.57,35.59,13071.895424836604,19.3648,19.3648,19.3485,19.3594,13071.8954
2011-02-09 13:45:00,35.59,35.6,35.57,35.57,12654.707272980117,19.3594,19.3648,19.3485,19.3485,12654.7073
2011-02-09 13:50:00,35.56,35.58,35.55,35.56,38520.37268808233,19.3431,19.3539,19.3376,19.3431,38520.3727
2011-02-09 13:55:00,35.56,35.57,35.53,35.57,15157.836184119038,19.3431,19.3485,19.3267,19.3485,15157.8362
2011-02-09 14:00:00,35.56,35.57,35.51,35.52,23362.53650396329,19.3431,19.3485,19.3159,19.3213,23362.5365
2011-02-09 14:05:00,35.52,35.52,35.49,35.49,21554.721179251843,19.3213,19.3213,19.305,19.305,21554.7212
2011-02-09 14:10:00,35.5,35.52,35.49,35.52,20025.03128911139,19.3104,19.3213,19.305,19.3213,20025.0313
2011-02-09 14:15:00,35.52,35.52,35.47,35.49,26560.979001529693,19.3213,19.3213,19.2941,19.305,26560.979
2011-02-09 14:20:00,35.49,35.52,35.47,35.49,55764.1496314838,19.305,19.3213,19.2941,19.305,55764.1496
2011-02-09 14:25:00,35.48,35.56,35.48,35.52,31845.362258378533,19.2995,19.3431,19.2995,19.3213,31845.3623
2011-02-09 14:30:00,35.51,35.53,35.49,35.52,26700.041718815188,19.3159,19.3267,19.305,19.3213,26700.0417
2011-02-09 14:35:00,35.52,35.53,35.45,35.45,16965.651508830484,19.3213,19.3267,19.2832,19.2832,16965.6515
2011-02-09 14:40:00,35.45,35.5,35.44,35.49,30871.923237380062,19.2832,19.3104,19.2778,19.305,30871.9232
2011-02-09 14:45:00,35.49,35.51,35.45,35.51,29203.17062995411,19.305,19.3159,19.2832,19.3159,29203.1706
2011-02-09 14:50:00,35.51,35.52,35.48,35.49,37407.870949798365,19.3159,19.3213,19.2995,19.305,37407.8709
2011-02-09 14:55:00,35.49,35.53,35.49,35.5,22667.22291753581,19.305,19.3267,19.305,19.3104,22667.2229
2011-02-09 15:00:00,35.5,35.57,35.5,35.56,43526.63051036018,19.3104,19.3485,19.3104,19.3431,43526.6305
2011-02-09 15:05:00,35.55,35.57,35.53,35.53,25587.539980531223,19.3376,19.3485,19.3267,19.3267,25587.54
2011-02-09 15:10:00,35.53,35.59,35.52,35.57,30732.860520094564,19.3267,19.3594,19.3213,19.3485,30732.8605
2011-02-09 15:15:00,35.57,35.58,35.55,35.58,19607.843137254906,19.3485,19.3539,19.3376,19.3539,19607.8431
2011-02-09 15:20:00,35.59,35.62,35.58,35.61,26004.72813238771,19.3594,19.3757,19.3539,19.3703,26004.7281
2011-02-09 15:25:00,35.6,35.6,35.58,35.59,47003.19844249757,19.3648,19.3648,19.3539,19.3594,47003.1984
2011-02-09 15:30:00,35.59,35.6,35.57,35.57,131414.2678347935,19.3594,19.3648,19.3485,19.3485,131414.2678
2011-02-09 15:35:00,35.57,35.58,35.53,35.53,45056.32040050063,19.3485,19.3539,19.3267,19.3267,45056.3204
2011-02-09 15:40:00,35.54,35.56,35.52,35.53,48811.01376720901,19.3322,19.3431,19.3213,19.3267,48811.0138
2011-02-09 15:45:00,35.53,35.55,35.49,35.49,106104.85328883328,19.3267,19.3376,19.305,19.305,106104.8533
2011-02-09 15:50:00,35.49,35.53,35.47,35.53,103601.72437769437,19.305,19.3267,19.2941,19.3267,103601.7244
2011-02-09 15:55:00,35.53,35.6,35.53,35.6,181059.6579057155,19.3267,19.3648,19.3267,19.3648,181059.6579
2011-02-10 09:30:00,35.49,35.55,35.47,35.49,85801.6965651509,19.305,19.3376,19.2941,19.305,85801.6966
2011-02-10 09:35:00,35.49,35.55,35.44,35.53,17521.902377972467,19.305,19.3376,19.2778,19.3267,17521.9024
2011-02-10 09:40:00,35.51,35.51,35.46,35.49,19607.843137254906,19.3159,19.3159,19.2887,19.305,19607.8431
2011-02-10 09:45:00,35.5,35.54,35.45,35.47,26978.16715338618,19.3104,19.3322,19.2832,19.2941,26978.1672
2011-02-10 09:50:00,35.47,35.53,35.47,35.53,46725.07300792658,19.2941,19.3267,19.2941,19.3267,46725.073
2011-02-10 09:55:00,35.53,35.54,35.5,35.51,22389.09748296482,19.3267,19.3322,19.3104,19.3159,22389.0975
2011-02-10 10:00:00,35.51,35.51,35.44,35.49,35182.86747323043,19.3159,19.3159,19.2778,19.305,35182.8675
2011-02-10 10:05:00,35.49,35.55,35.48,35.54,21971.90933110833,19.305,19.3376,19.2995,19.3322,21971.9093
2011-02-10 10:10:00,35.53,35.56,35.49,35.56,248226.95035461,19.3267,19.3431,19.305,19.3431,248226.9504
2011-02-10 10:15:00,35.55,35.59,35.54,35.54,33792.24030037547,19.3376,19.3594,19.3322,19.3322,33792.2403
2011-02-10 10:20:00,35.55,35.56,35.51,35.52,20442.21944096788,19.3376,19.3431,19.3159,19.3213,20442.2194
2011-02-10 10:25:00,35.51,35.53,35.47,35.51,41023.50159922125,19.3159,19.3267,19.2941,19.3159,41023.5016
2011-02-10 10:30:00,35.52,35.52,35.42,35.44,49506.327353636494,19.3213,19.3213,19.2669,19.2778,49506.3274
2011-02-10 10:35:00,35.44,35.46,35.36,35.37,60214.15658461967,19.2778,19.2887,19.2343,19.2397,60214.1566
2011-02-10 10:40:00,35.37,35.38,35.35,35.36,36712.557363370885,19.2397,19.2451,19.2288,19.2343,36712.5574
2011-02-10 10:45:00,35.37,35.44,35.37,35.44,40050.06257822278,19.2397,19.2778,19.2397,19.2778,40050.0626
2011-02-10 10:50:00,35.44,35.44,35.34,35.34,30315.67236823808,19.2778,19.2778,19.2234,19.2234,30315.6724
2011-02-10 10:55:00,35.34,35.39,35.33,35.33,41579.75246836324,19.2234,19.2506,19.2179,19.2179,41579.7525
2011-02-10 11:00:00,35.33,35.34,35.3,35.34,56181.33778334029,19.2179,19.2234,19.2016,19.2234,56181.3378
2011-02-10 11:05:00,35.34,35.39,35.34,35.37,42275.06605479072,19.2234,19.2506,19.2234,19.2397,42275.0661
2011-02-10 11:10:00,35.36,35.38,35.34,35.34,41301.62703379225,19.2343,19.2451,19.2234,19.2234,41301.627
2011-02-10 11:15:00,35.35,35.39,35.34,35.34,24892.22639410374,19.2288,19.2506,19.2234,19.2234,24892.2264
2011-02-10 11:20:00,35.34,35.38,35.31,35.38,34765.679321373944,19.2234,19.2451,19.2071,19.2451,34765.6793
2011-02-10 11:25:00,35.38,35.42,35.37,35.42,42414.12877207621,19.2451,19.2669,19.2397,19.2669,42414.1288
2011-02-10 11:30:00,35.42,35.44,35.41,35.44,51314.14267834794,19.2669,19.2778,19.2615,19.2778,51314.1427
2011-02-10 11:35:00,35.44,35.48,35.44,35.47,51870.39354748992,19.2778,19.2995,19.2778,19.2941,51870.3935
2011-02-10 11:40:00,35.48,35.49,35.47,35.47,39493.8117090808,19.2995,19.305,19.2941,19.2941,39493.8117
2011-02-10 11:45:00,35.47,35.53,35.47,35.47,34070.36573494646,19.2941,19.3267,19.2941,19.2941,34070.3657
2011-02-10 11:50:00,35.48,35.52,35.48,35.5,32401.613127520515,19.2995,19.3213,19.2995,19.3104,32401.6131
2011-02-10 11:55:00,35.5,35.51,35.48,35.51,25448.477263245724,19.3104,19.3159,19.2995,19.3159,25448.4773
2011-02-10 12:00:00,35.51,35.53,35.45,35.46,41996.94062021972,19.3159,19.3267,19.2832,19.2887,41996.9406
2011-02-10 12:05:00,35.47,35.5,35.46,35.49,31984.424975664027,19.2941,19.3104,19.2887,19.305,31984.425
2011-02-10 12:10:00,35.48,35.52,35.47,35.52,21693.78389653734,19.2995,19.3213,19.2941,19.3213,21693.7839
2011-02-10 12:15:00,35.52,35.55,35.49,35.54,40467.25073007927,19.3213,19.3376,19.305,19.3322,40467.2507
2011-02-10 12:20:00,35.53,35.55,35.52,35.55,11264.080100125157,19.3267,19.3376,19.3213,19.3376,11264.0801
2011-02-10 12:25:00,35.54,35.57,35.54,35.57,23918.78737310527,19.3322,19.3485,19.3322,19.3485,23918.7874
2011-02-10 12:30:00,35.57,35.59,35.56,35.58,61187.59560561814,19.3485,19.3594,19.3431,19.3539,61187.5956
2011-02-10 12:35:00,35.59,35.59,35.56,35.58,22250.034765679324,19.3594,19.3594,19.3431,19.3539,22250.0348
2011-02-10 12:40:00,35.55,35.58,35.55,35.58,24335.97552496176,19.3376,19.3539,19.3376,19.3539,24335.9755
2011-02-10 12:45:00,35.59,35.6,35.56,35.57,23501.599221248784,19.3594,19.3648,19.3431,19.3485,23501.5992
2011-02-10 12:50:00,35.57,35.61,35.57,35.6,31010.98595466556,19.3485,19.3703,19.3485,19.3648,31010.986
2011-02-10 12:55:00,35.61,35.61,35.57,35.57,35182.86747323043,19.3703,19.3703,19.3485,19.3485,35182.8675
2011-02-10 13:00:00,35.56,35.57,35.52,35.57,26560.979001529693,19.3431,19.3485,19.3213,19.3485,26560.979
2011-02-10 13:05:00,35.56,35.57,35.55,35.56,34209.42845223196,19.3431,19.3485,19.3376,19.3431,34209.4285
2011-02-10 13:10:00,35.57,35.6,35.56,35.59,26560.979001529693,19.3485,19.3648,19.3431,19.3594,26560.979
2011-02-10 13:15:00,35.59,35.63,35.57,35.61,37685.99638436936,19.3594,19.3811,19.3485,19.3703,37685.9964
2011-02-10 13:20:00,35.61,35.62,35.58,35.61,31150.04867195105,19.3703,19.3757,19.3539,19.3703,31150.0487
2011-02-10 13:25:00,35.62,35.62,35.53,35.54,36295.36921151439,19.3757,19.3757,19.3267,19.3322,36295.3692
2011-02-10 13:30:00,35.53,35.59,35.52,35.55,20303.156723682383,19.3267,19.3594,19.3213,19.3376,20303.1567
2011-02-10 13:35:00,35.54,35.6,35.54,35.58,13767.209011264082,19.3322,19.3648,19.3322,19.3539,13767.209
2011-02-10 13:40:00,35.58,35.6,35.57,35.59,15853.149770546515,19.3539,19.3648,19.3485,19.3594,15853.1498
2011-02-10 13:45:00,35.59,35.62,35.59,35.6,20025.03128911139,19.3594,19.3757,19.3594,19.3648,20025.0313
2011-02-10 13:50:00,35.6,35.64,35.6,35.63,33514.114865804484,19.3648,19.3866,19.3648,19.3811,33514.1149
2011-02-10 13:55:00,35.63,35.63,35.6,35.62,18078.15324711445,19.3811,19.3811,19.3648,19.3757,18078.1532
2011-02-10 14:00:00,35.62,35.65,35.6,35.64,44361.00681407315,19.3757,19.392,19.3648,19.3866,44361.0068
2011-02-10 14:05:00,35.65,35.65,35.61,35.62,58962.59212905021,19.392,19.392,19.3703,19.3757,58962.5921
2011-02-10 14:10:00,35.62,35.62,35.6,35.62,28507.85704352664,19.3757,19.3757,19.3648,19.3757,28507.857
2011-02-10 14:15:00,35.62,35.65,35.61,35.62,32123.48769294952,19.3757,19.392,19.3703,19.3757,32123.4877
2011-02-10 14:20:00,35.62,35.67,35.62,35.66,22528.16020025032,19.3757,19.4029,19.3757,19.3974,22528.1602
2011-02-10 14:25:00,35.66,35.67,35.63,35.63,35878.18105965791,19.3974,19.4029,19.3811,19.3811,35878.1811
2011-02-10 14:30:00,35.65,35.65,35.63,35.65,24196.912807676264,19.392,19.392,19.3811,19.392,24196.9128
2011-02-10 14:35:00,35.65,35.7,35.64,35.68,36990.682797941874,19.392,19.4192,19.3866,19.4083,36990.6828
2011-02-10 14:40:00,35.69,35.69,35.67,35.69,26560.979001529693,19.4138,19.4138,19.4029,19.4138,26560.979
2011-02-10 14:45:00,35.68,35.72,35.68,35.71,39215.68627450981,19.4083,19.4301,19.4083,19.4246,39215.6863
2011-02-10 14:50:00,35.71,35.71,35.67,35.7,44917.25768321513,19.4246,19.4246,19.4029,19.4192,44917.2577
2011-02-10 14:55:00,35.68,35.7,35.64,35.68,48254.76289806704,19.4083,19.4192,19.3866,19.4083,48254.7629
2011-02-10 15:00:00,35.67,35.69,35.66,35.67,53956.33430677236,19.4029,19.4138,19.3974,19.4029,53956.3343
2011-02-10 15:05:00,35.67,35.67,35.62,35.63,39771.93714365179,19.4029,19.4029,19.3757,19.3811,39771.9371
2011-02-10 15:10:00,35.62,35.67,35.61,35.67,34904.74203865944,19.3757,19.4029,19.3703,19.4029,34904.742
2011-02-10 15:15:00,35.67,35.7,35.65,35.68,41579.75246836324,19.4029,19.4192,19.392,19.4083,41579.7525
2011-02-10 15:20:00,35.68,35.71,35.67,35.7,49506.327353636494,19.4083,19.4246,19.4029,19.4192,49506.3274
2011-02-10 15:25:00,35.7,35.73,35.7,35.73,40606.313447364766,19.4192,19.4355,19.4192,19.4355,40606.3134
2011-02-10 15:30:00,35.73,35.73,35.72,35.72,40050.06257822278,19.4355,19.4355,19.4301,19.4301,40050.0626
2011-02-10 15:35:00,35.72,35.74,35.72,35.72,64525.100820470034,19.4301,19.441,19.4301,19.4301,64525.1008
2011-02-10 15:40:00,35.72,35.73,35.7,35.71,47281.32387706856,19.4301,19.4355,19.4192,19.4246,47281.3239
2011-02-10 15:45:00,35.72,35.79,35.71,35.78,171603.3931303018,19.4301,19.4682,19.4246,19.4627,171603.3931
2011-02-10 15:50:00,35.78,35.78,35.67,35.67,178139.3408427201,19.4627,19.4627,19.4029,19.4029,178139.3408
2011-02-10 15:55:00,35.68,35.78,35.68,35.78,242247.25351133363,19.4083,19.4627,19.4083,19.4627,242247.2535
2011-02-11 09:30:00,35.39,35.49,35.39,35.43,139201.78000278128,19.2506,19.305,19.2506,19.2723,139201.78
2011-02-11 09:35:00,35.44,35.44,35.29,35.34,118898.62327909889,19.2778,19.2778,19.1962,19.2234,118898.6233
2011-02-11 09:40:00,35.34,35.47,35.33,35.41,94145.45960228064,19.2234,19.2941,19.2179,19.2615,94145.4596
2011-02-11 09:45:00,35.44,35.44,35.37,35.42,51731.33083020442,19.2778,19.2778,19.2397,19.2669,51731.3308
2011-02-11 09:50:00,35.42,35.52,35.42,35.45,45334.44583507162,19.2669,19.3213,19.2669,19.2832,45334.4458
2011-02-11 09:55:00,35.45,35.46,35.36,35.43,33096.92671394799,19.2832,19.2887,19.2343,19.2723,33096.9267
2011-02-11 10:00:00,35.43,35.45,35.4,35.45,30593.79780280907,19.2723,19.2832,19.256,19.2832,30593.7978
2011-02-11 10:05:00,35.45,35.57,35.44,35.52,43665.69322764567,19.2832,19.3485,19.2778,19.3213,43665.6932
2011-02-11 10:10:00,35.52,35.52,35.47,35.47,17243.776943401477,19.3213,19.3213,19.2941,19.2941,17243.7769
2011-02-11 10:15:00,35.47,35.56,35.47,35.55,39771.93714365179,19.2941,19.3431,19.2941,19.3376,39771.9371
2011-02-11 10:20:00,35.55,35.56,35.47,35.47,25587.539980531223,19.3376,19.3431,19.2941,19.2941,25587.54
2011-02-11 10:25:00,35.47,35.55,35.47,35.55,27256.29258795717,19.2941,19.3376,19.2941,19.3376,27256.2926
2011-02-11 10:30:00,35.54,35.55,35.49,35.5,33096.92671394799,19.3322,19.3376,19.305,19.3104,33096.9267
2011-02-11 10:35:00,35.5,35.55,35.47,35.55,16270.337922403003,19.3104,19.3376,19.2941,19.3376,16270.3379
2011-02-11 10:40:00,35.55,35.59,35.55,35.57,32957.8639966625,19.3376,19.3594,19.3376,19.3485,32957.864
2011-02-11 10:45:00,35.56,35.67,35.56,35.67,49367.264636351,19.3431,19.4029,19.3431,19.4029,49367.2646
2011-02-11 10:50:00,35.67,35.68,35.59,35.64,26421.916284244195,19.4029,19.4083,19.3594,19.3866,26421.9163
2011-02-11 10:55:00,35.65,35.67,35.62,35.63,17243.776943401477,19.392,19.4029,19.3757,19.3811,17243.7769
2011-02-11 11:00:00,35.65,35.71,35.6,35.67,35321.93019051592,19.392,19.4246,19.3648,19.4029,35321.9302
2011-02-11 11:05:00,35.68,35.7,35.65,35.67,22250.034765679324,19.4083,19.4192,19.392,19.4029,22250.0348
2011-02-11 11:10:00,35.67,35.69,35.56,35.57,21276.595744680853,19.4029,19.4138,19.3431,19.3485,21276.5957
2011-02-11 11:15:00,35.56,35.61,35.53,35.61,17382.839660686972,19.3431,19.3703,19.3267,19.3703,17382.8397
2011-02-11 11:20:00,35.61,35.67,35.58,35.65,20442.21944096788,19.3703,19.4029,19.3539,19.392,20442.2194
2011-02-11 11:25:00,35.67,35.67,35.57,35.59,35600.05562508692,19.4029,19.4029,19.3485,19.3594,35600.0556
2011-02-11 11:30:00,35.59,35.59,35.52,35.52,28368.79432624113,19.3594,19.3594,19.3213,19.3213,28368.7943
2011-02-11 11:35:00,35.52,35.6,35.52,35.57,26978.16715338618,19.3213,19.3648,19.3213,19.3485,26978.1672
2011-02-11 11:40:00,35.56,35.57,35.52,35.56,16965.651508830484,19.3431,19.3485,19.3213,19.3431,16965.6515
2011-02-11 11:45:00,35.57,35.6,35.52,35.57,18634.40411625643,19.3485,19.3648,19.3213,19.3485,18634.4041
2011-02-11 11:50:00,35.56,35.6,35.55,35.55,48811.01376720901,19.3431,19.3648,19.3376,19.3376,48811.0138
2011-02-11 11:55:00,35.55,35.56,35.49,35.5,23362.53650396329,19.3376,19.3431,19.305,19.3104,23362.5365
2011-02-11 12:00:00,35.5,35.53,35.48,35.53,32123.48769294952,19.3104,19.3267,19.2995,19.3267,32123.4877
2011-02-11 12:05:00,35.54,35.56,35.51,35.52,18773.46683354193,19.3322,19.3431,19.3159,19.3213,18773.4668
2011-02-11 12:10:00,35.52,35.55,35.51,35.53,46725.07300792658,19.3213,19.3376,19.3159,19.3267,46725.073
2011-02-11 12:15:00,35.53,35.54,35.47,35.47,26978.16715338618,19.3267,19.3322,19.2941,19.2941,26978.1672
2011-02-11 12:20:00,35.47,35.52,35.46,35.48,11959.393686552636,19.2941,19.3213,19.2887,19.2995,11959.3937
2011-02-11 12:25:00,35.48,35.53,35.47,35.5,12932.832707551106,19.2995,19.3267,19.2941,19.3104,12932.8327
2011-02-11 12:30:00,35.5,35.54,35.49,35.52,18217.215964399948,19.3104,19.3322,19.305,19.3213,18217.216
2011-02-11 12:35:00,35.52,35.53,35.49,35.5,10151.578361841192,19.3213,19.3267,19.305,19.3104,10151.5784
2011-02-11 12:40:00,35.5,35.57,35.5,35.53,15714.087053261022,19.3104,19.3485,19.3104,19.3267,15714.0871
2011-02-11 12:45:00,35.53,35.57,35.52,35.55,23501.599221248784,19.3267,19.3485,19.3213,19.3376,23501.5992
2011-02-11 12:50:00,35.55,35.57,35.53,35.57,20025.03128911139,19.3376,19.3485,19.3267,19.3485,20025.0313
2011-02-11 12:55:00,35.57,35.59,35.55,35.57,12237.519121123629,19.3485,19.3594,19.3376,19.3485,12237.5191
2011-02-11 13:00:00,35.56,35.57,35.54,35.54,21276.595744680853,19.3431,19.3485,19.3322,19.3322,21276.5957
2011-02-11 13:05:00,35.55,35.57,35.55,35.57,15714.087053261022,19.3376,19.3485,19.3376,19.3485,15714.0871
2011-02-11 13:10:00,35.57,35.6,35.55,35.6,39910.999860937285,19.3485,19.3648,19.3376,19.3648,39910.9999
2011-02-11 13:15:00,35.6,35.6,35.58,35.58,35878.18105965791,19.3648,19.3648,19.3539,19.3539,35878.1811
2011-02-11 13:20:00,35.58,35.59,35.56,35.57,15575.024335975526,19.3539,19.3594,19.3431,19.3485,15575.0243
2011-02-11 13:25:00,35.57,35.57,35.55,35.55,13071.895424836604,19.3485,19.3485,19.3376,19.3376,13071.8954
2011-02-11 13:30:00,35.55,35.57,35.54,35.57,16965.651508830484,19.3376,19.3485,19.3322,19.3485,16965.6515
2011-02-11 13:35:00,35.57,35.57,35.55,35.57,18217.215964399948,19.3485,19.3485,19.3376,19.3485,18217.216
2011-02-11 13:40:00,35.57,35.57,35.56,35.57,14462.52259769156,19.3485,19.3485,19.3431,19.3485,14462.5226
2011-02-11 13:45:00,35.56,35.57,35.55,35.55,20859.40759282437,19.3431,19.3485,19.3376,19.3376,20859.4076
2011-02-11 13:50:00,35.55,35.57,35.55,35.57,15714.087053261022,19.3376,19.3485,19.3376,19.3485,15714.0871
2011-02-11 13:55:00,35.56,35.58,35.56,35.58,19190.65498539841,19.3431,19.3539,19.3431,19.3539,19190.655
2011-02-11 14:00:00,35.58,35.66,35.57,35.65,46168.8221387846,19.3539,19.3974,19.3485,19.392,46168.8221
2011-02-11 14:05:00,35.65,35.66,35.64,35.65,26421.916284244195,19.392,19.3974,19.3866,19.392,26421.9163
2011-02-11 14:10:00,35.66,35.66,35.65,35.66,18495.341398970937,19.3974,19.3974,19.392,19.3974,18495.3414
2011-02-11 14:15:00,35.66,35.69,35.65,35.69,22528.16020025032,19.3974,19.4138,19.392,19.4138,22528.1602
2011-02-11 14:20:00,35.69,35.72,35.68,35.7,42692.2542066472,19.4138,19.4301,19.4083,19.4192,42692.2542
2011-02-11 14:25:00,35.71,35.71,35.66,35.67,37546.93366708386,19.4246,19.4246,19.3974,19.4029,37546.9337
2011-02-11 14:30:00,35.67,35.76,35.67,35.75,94979.8359059936,19.4029,19.4518,19.4029,19.4464,94979.8359
2011-02-11 14:35:00,35.75,35.76,35.72,35.75,43387.56779307468,19.4464,19.4518,19.4301,19.4464,43387.5678
2011-02-11 14:40:00,35.75,35.8,35.75,35.79,72312.6129884578,19.4464,19.4736,19.4464,19.4682,72312.613
2011-02-11 14:45:00,35.79,35.83,35.78,35.81,37407.870949798365,19.4682,19.4899,19.4627,19.479,37407.8709
2011-02-11 14:50:00,35.81,35.82,35.79,35.8,27673.48073981365,19.479,19.4845,19.4682,19.4736,27673.4807
2011-02-11 14:55:00,35.8,35.8,35.78,35.8,28090.668891670142,19.4736,19.4736,19.4627,19.4736,28090.6689
2011-02-11 15:00:00,35.8,35.8,35.79,35.79,30871.923237380062,19.4736,19.4736,19.4682,19.4682,30871.9232
2011-02-11 15:05:00,35.79,35.81,35.79,35.8,33375.05214851898,19.4682,19.479,19.4682,19.4736,33375.0521
2011-02-11 15:10:00,35.8,35.81,35.77,35.79,69948.54679460438,19.4736,19.479,19.4573,19.4682,69948.5468
2011-02-11 15:15:00,35.79,35.8,35.77,35.78,26839.104436100683,19.4682,19.4736,19.4573,19.4627,26839.1044
2011-02-11 15:20:00,35.77,35.8,35.77,35.78,38381.30997079684,19.4573,19.4736,19.4573,19.4627,38381.31
2011-02-11 15:25:00,35.78,35.78,35.74,35.75,27812.54345709916,19.4627,19.4627,19.441,19.4464,27812.5435
2011-02-11 15:30:00,35.74,35.76,35.74,35.75,38103.18453622584,19.441,19.4518,19.441,19.4464,38103.1845
2011-02-11 15:35:00,35.74,35.77,35.73,35.75,88582.9509108608,19.441,19.4573,19.4355,19.4464,88582.9509
2011-02-11 15:40:00,35.75,35.78,35.75,35.75,65498.5398414685,19.4464,19.4627,19.4464,19.4464,65498.5398
2011-02-11 15:45:00,35.75,35.77,35.71,35.76,89973.57808371577,19.4464,19.4573,19.4246,19.4518,89973.5781
2011-02-11 15:50:00,35.75,35.76,35.7,35.7,70921.98581560285,19.4464,19.4518,19.4192,19.4192,70921.9858
2011-02-11 15:55:00,35.7,35.8,35.7,35.8,207898.76234181612,19.4192,19.4736,19.4192,19.4736,207898.7623
2011-02-14 09:30:00,35.74,35.75,35.6,35.65,89139.20178000278,19.441,19.4464,19.3648,19.392,89139.2018
2011-02-14 09:35:00,35.64,35.67,35.59,35.6,47003.19844249757,19.3866,19.4029,19.3594,19.3648,47003.1984
2011-02-14 09:40:00,35.6,35.7,35.56,35.6,100403.28188012796,19.3648,19.4192,19.3431,19.3648,100403.2819
2011-02-14 09:45:00,35.6,35.72,35.6,35.7,56876.65136976777,19.3648,19.4301,19.3648,19.4192,56876.6514
2011-02-14 09:50:00,35.7,35.7,35.63,35.67,49228.20191906551,19.4192,19.4192,19.3811,19.4029,49228.2019
2011-02-14 09:55:00,35.68,35.68,35.6,35.6,26282.8535669587,19.4083,19.4083,19.3648,19.3648,26282.8536
2011-02-14 10:00:00,35.6,35.62,35.55,35.6,32540.67584480601,19.3648,19.3757,19.3376,19.3648,32540.6758
2011-02-14 10:05:00,35.59,35.65,35.57,35.64,46029.7594214991,19.3594,19.392,19.3485,19.3866,46029.7594
2011-02-14 10:10:00,35.64,35.67,35.62,35.62,34348.49116951745,19.3866,19.4029,19.3757,19.3757,34348.4912
2011-02-14 10:15:00,35.61,35.64,35.6,35.62,28785.982478097623,19.3703,19.3866,19.3648,19.3757,28785.9825
2011-02-14 10:20:00,35.63,35.66,35.63,35.66,31150.04867195105,19.3811,19.3974,19.3811,19.3974,31150.0487
2011-02-14 10:25:00,35.67,35.68,35.63,35.64,44500.06953135865,19.4029,19.4083,19.3811,19.3866,44500.0695
2011-02-14 10:30:00,35.65,35.66,35.6,35.62,73286.05200945627,19.392,19.3974,19.3648,19.3757,73286.052
2011-02-14 10:35:00,35.62,35.62,35.54,35.58,42692.2542066472,19.3757,19.3757,19.3322,19.3539,42692.2542
2011-02-14 10:40:00,35.59,35.6,35.45,35.47,56598.525935196776,19.3594,19.3648,19.2832,19.2941,56598.5259
2011-02-14 10:45:00,35.48,35.53,35.47,35.53,26004.72813238771,19.2995,19.3267,19.2941,19.3267,26004.7281
2011-02-14 10:50:00,35.54,35.55,35.52,35.55,12515.64455569462,19.3322,19.3376,19.3213,19.3376,12515.6446
2011-02-14 10:55:00,35.53,35.54,35.49,35.52,29064.107912668616,19.3267,19.3322,19.305,19.3213,29064.1079
2011-02-14 11:00:00,35.51,35.56,35.49,35.56,20720.34487553887,19.3159,19.3431,19.305,19.3431,20720.3449
2011-02-14 11:05:00,35.56,35.57,35.51,35.53,26421.916284244195,19.3431,19.3485,19.3159,19.3267,26421.9163
2011-02-14 11:10:00,35.52,35.57,35.52,35.54,17939.090529828954,19.3213,19.3485,19.3213,19.3322,17939.0905
2011-02-14 11:15:00,35.54,35.56,35.52,35.55,30732.860520094564,19.3322,19.3431,19.3213,19.3376,30732.8605
2011-02-14 11:20:00,35.55,35.59,35.55,35.59,26978.16715338618,19.3376,19.3594,19.3376,19.3594,26978.1672
2011-02-14 11:25:00,35.58,35.59,35.54,35.56,26421.916284244195,19.3539,19.3594,19.3322,19.3431,26421.9163
2011-02-14 11:30:00,35.55,35.62,35.55,35.62,25865.66541510221,19.3376,19.3757,19.3376,19.3757,25865.6654
2011-02-14 11:35:00,35.62,35.65,35.62,35.65,23918.78737310527,19.3757,19.392,19.3757,19.392,23918.7874
2011-02-14 11:40:00,35.65,35.7,35.65,35.67,54651.64789319984,19.392,19.4192,19.392,19.4029,54651.6479
2011-02-14 11:45:00,35.66,35.67,35.65,35.67,29759.421499096094,19.3974,19.4029,19.392,19.4029,29759.4215
2011-02-14 11:50:00,35.65,35.67,35.63,35.65,15714.087053261022,19.392,19.4029,19.3811,19.392,15714.0871
2011-02-14 11:55:00,35.64,35.69,35.63,35.67,21554.721179251843,19.3866,19.4138,19.3811,19.4029,21554.7212
2011-02-14 12:00:00,35.68,35.7,35.67,35.68,19190.65498539841,19.4083,19.4192,19.4029,19.4083,19190.655
2011-02-14 12:05:00,35.68,35.71,35.67,35.7,21415.658461966348,19.4083,19.4246,19.4029,19.4192,21415.6585
2011-02-14 12:10:00,35.7,35.71,35.68,35.7,15992.212487832014,19.4192,19.4246,19.4083,19.4192,15992.2125
2011-02-14 12:15:00,35.7,35.78,35.7,35.74,75928.24363788069,19.4192,19.4627,19.4192,19.441,75928.2436
2011-02-14 12:20:00,35.75,35.84,35.75,35.83,109581.42122097066,19.4464,19.4954,19.4464,19.4899,109581.4212
2011-02-14 12:25:00,35.84,35.88,35.84,35.84,113057.98915310806,19.4954,19.5171,19.4954,19.4954,113057.9892
2011-02-14 12:30:00,35.84,35.86,35.83,35.85,39910.999860937285,19.4954,19.5062,19.4899,19.5008,39910.9999
2011-02-14 12:35:00,35.85,35.91,35.85,35.91,81073.56417744403,19.5008,19.5334,19.5008,19.5334,81073.5642
2011-02-14 12:40:00,35.91,36.03,35.9,36.02,218189.4034209429,19.5334,19.5987,19.528,19.5933,218189.4034
2011-02-14 12:45:00,36.02,36.03,35.97,35.99,62300.0973439021,19.5933,19.5987,19.5661,19.577,62300.0973
2011-02-14 12:50:00,35.98,35.99,35.96,35.96,20859.40759282437,19.5715,19.577,19.5606,19.5606,20859.4076
2011-02-14 12:55:00,35.97,35.97,35.91,35.93,55764.1496314838,19.5661,19.5661,19.5334,19.5443,55764.1496
2011-02-14 13:00:00,35.92,35.93,35.92,35.92,31289.111389236547,19.5389,19.5443,19.5389,19.5389,31289.1114
2011-02-14 13:05:00,35.92,35.95,35.91,35.92,27812.54345709916,19.5389,19.5552,19.5334,19.5389,27812.5435
2011-02-14 13:10:00,35.92,35.94,35.92,35.93,15575.024335975526,19.5389,19.5498,19.5389,19.5443,15575.0243
2011-02-14 13:15:00,35.92,35.93,35.92,35.92,20303.156723682383,19.5389,19.5443,19.5389,19.5389,20303.1567
2011-02-14 13:20:00,35.93,35.95,35.92,35.93,18912.529550827425,19.5443,19.5552,19.5389,19.5443,18912.5296
2011-02-14 13:25:00,35.94,36.02,35.93,36.0,66054.7907106105,19.5498,19.5933,19.5443,19.5824,66054.7907
2011-02-14 13:30:00,36.01,36.03,35.98,36.03,25587.539980531223,19.5878,19.5987,19.5715,19.5987,25587.54
2011-02-14 13:35:00,36.02,36.16,36.02,36.16,154498.6789041858,19.5933,19.6694,19.5933,19.6694,154498.6789
2011-02-14 13:40:00,36.16,36.24,36.15,36.21,192740.9261576972,19.6694,19.7129,19.664,19.6966,192740.9262
2011-02-14 13:45:00,36.21,36.21,36.13,36.2,68696.9823390349,19.6966,19.6966,19.6531,19.6912,68696.9823
2011-02-14 13:50:00,36.2,36.24,36.2,36.21,87192.32373800584,19.6912,19.7129,19.6912,19.6966,87192.3237
2011-02-14 13:55:00,36.21,36.21,36.16,36.16,31010.98595466556,19.6966,19.6966,19.6694,19.6694,31010.986
2011-02-14 14:00:00,36.16,36.16,36.08,36.08,25031.28911138924,19.6694,19.6694,19.6259,19.6259,25031.2891
2011-02-14 14:05:00,36.08,36.1,36.07,36.09,23501.599221248784,19.6259,19.6368,19.6205,19.6314,23501.5992
2011-02-14 14:10:00,36.09,36.13,36.09,36.09,36156.3064942289,19.6314,19.6531,19.6314,19.6314,36156.3065
2011-02-14 14:15:00,36.09,36.13,36.08,36.11,58406.34125990822,19.6314,19.6531,19.6259,19.6422,58406.3413
2011-02-14 14:20:00,36.11,36.19,36.11,36.19,36017.243776943404,19.6422,19.6857,19.6422,19.6857,36017.2438
2011-02-14 14:25:00,36.19,36.19,36.12,36.16,43943.81866221666,19.6857,19.6857,19.6477,19.6694,43943.8187
2011-02-14 14:30:00,36.16,36.19,36.11,36.11,41440.68975107774,19.6694,19.6857,19.6422,19.6422,41440.6898
2011-02-14 14:35:00,36.11,36.11,36.09,36.09,19190.65498539841,19.6422,19.6422,19.6314,19.6314,19190.655
2011-02-14 14:40:00,36.08,36.1,36.08,36.1,29342.23334723961,19.6259,19.6368,19.6259,19.6368,29342.2333
2011-02-14 14:45:00,36.09,36.16,36.09,36.14,24057.85009039077,19.6314,19.6694,19.6314,19.6585,24057.8501
2011-02-14 14:50:00,36.14,36.16,36.12,36.14,55764.1496314838,19.6585,19.6694,19.6477,19.6585,55764.1496
2011-02-14 14:55:00,36.15,36.15,36.1,36.11,32262.550410235017,19.664,19.664,19.6368,19.6422,32262.5504
2011-02-14 15:00:00,36.11,36.12,36.11,36.11,29203.17062995411,19.6422,19.6477,19.6422,19.6422,29203.1706
2011-02-14 15:05:00,36.12,36.12,36.05,36.06,36990.682797941874,19.6477,19.6477,19.6096,19.615,36990.6828
2011-02-14 15:10:00,36.05,36.11,36.05,36.11,31567.23682380754,19.6096,19.6422,19.6096,19.6422,31567.2368
2011-02-14 15:15:00,36.11,36.14,36.11,36.11,43248.50507578919,19.6422,19.6585,19.6422,19.6422,43248.5051
2011-02-14 15:20:00,36.11,36.16,36.09,36.15,47003.19844249757,19.6422,19.6694,19.6314,19.664,47003.1984
2011-02-14 15:25:00,36.15,36.15,36.1,36.11,57850.09039076624,19.664,19.664,19.6368,19.6422,57850.0904
2011-02-14 15:30:00,36.1,36.12,36.09,36.11,40328.18801279378,19.6368,19.6477,19.6314,19.6422,40328.188
2011-02-14 15:35:00,36.11,36.11,36.08,36.08,64942.288972326525,19.6422,19.6422,19.6259,19.6259,64942.289
2011-02-14 15:40:00,36.08,36.11,36.07,36.11,67028.22973160897,19.6259,19.6422,19.6205,19.6422,67028.2297
2011-02-14 15:45:00,36.11,36.17,36.11,36.17,103045.47350855236,19.6422,19.6749,19.6422,19.6749,103045.4735
2011-02-14 15:50:00,36.17,36.19,36.15,36.18,154220.5534696148,19.6749,19.6857,19.664,19.6803,154220.5535
2011-02-14 15:55:00,36.19,36.21,36.16,36.17,186900.2920317063,19.6857,19.6966,19.6694,19.6749,186900.292
2011-02-15 09:30:00,36.01,36.13,35.98,36.1,78987.6234181616,19.5878,19.6531,19.5715,19.6368,78987.6234
2011-02-15 09:35:00,36.1,36.17,36.06,36.07,47698.51202892505,19.6368,19.6749,19.615,19.6205,47698.512
2011-02-15 09:40:00,36.08,36.13,36.05,36.11,46725.07300792658,19.6259,19.6531,19.6096,19.6422,46725.073
2011-02-15 09:45:00,36.11,36.13,36.07,36.12,42831.316923932696,19.6422,19.6531,19.6205,19.6477,42831.3169
2011-02-15 09:50:00,36.11,36.12,36.08,36.1,40606.313447364766,19.6422,19.6477,19.6259,19.6368,40606.3134
2011-02-15 09:55:00,36.1,36.13,36.07,36.08,60770.40745376165,19.6368,19.6531,19.6205,19.6259,60770.4075
2011-02-15 10:00:00,36.08,36.09,35.99,36.01,19607.843137254906,19.6259,19.6314,19.577,19.5878,19607.8431
2011-02-15 10:05:00,36.01,36.06,35.96,35.96,56320.40050062579,19.5878,19.615,19.5606,19.5606,56320.4005
2011-02-15 10:10:00,35.96,35.98,35.88,35.96,178417.46627729107,19.5606,19.5715,19.5171,19.5606,178417.4663
2011-02-15 10:15:00,35.96,35.99,35.93,35.97,94701.71047142262,19.5606,19.577,19.5443,19.5661,94701.7105
2011-02-15 10:20:00,35.96,35.99,35.94,35.99,58962.59212905021,19.5606,19.577,19.5498,19.577,58962.5921
2011-02-15 10:25:00,35.99,35.99,35.91,35.91,40745.37616465026,19.577,19.577,19.5334,19.5334,40745.3762
2011-02-15 10:30:00,35.91,36.01,35.91,36.0,24057.85009039077,19.5334,19.5878,19.5334,19.5824,24057.8501
2011-02-15 10:35:00,36.0,36.03,35.99,36.02,20303.156723682383,19.5824,19.5987,19.577,19.5933,20303.1567
2011-02-15 10:40:00,36.03,36.04,36.01,36.04,13210.958142122096,19.5987,19.6042,19.5878,19.6042,13210.9581
2011-02-15 10:45:00,36.03,36.07,36.02,36.07,20859.40759282437,19.5987,19.6205,19.5933,19.6205,20859.4076
2011-02-15 10:50:00,36.06,36.11,36.04,36.11,18495.341398970937,19.615,19.6422,19.6042,19.6422,18495.3414
2011-02-15 10:55:00,36.12,36.18,36.12,36.15,50896.95452649145,19.6477,19.6803,19.6477,19.664,50896.9545
2011-02-15 11:00:00,36.15,36.16,36.11,36.12,16965.651508830484,19.664,19.6694,19.6422,19.6477,16965.6515
2011-02-15 11:05:00,36.11,36.17,36.11,36.16,26978.16715338618,19.6422,19.6749,19.6422,19.6694,26978.1672
2011-02-15 11:10:00,36.16,36.17,36.14,36.15,18078.15324711445,19.6694,19.6749,19.6585,19.664,18078.1532
2011-02-15 11:15:00,36.14,36.16,36.13,36.14,16826.58879154499,19.6585,19.6694,19.6531,19.6585,16826.5888
2011-02-15 11:20:00,36.14,36.17,36.14,36.16,16548.463356973996,19.6585,19.6749,19.6585,19.6694,16548.4634
2011-02-15 11:25:00,36.16,36.17,36.15,36.16,54512.58517591434,19.6694,19.6749,19.664,19.6694,54512.5852
2011-02-15 11:30:00,36.17,36.17,36.14,36.16,14323.459880406064,19.6749,19.6749,19.6585,19.6694,14323.4599
2011-02-15 11:35:00,36.15,36.17,36.13,36.17,23084.4110693923,19.664,19.6749,19.6531,19.6749,23084.4111
2011-02-15 11:40:00,36.17,36.26,36.17,36.22,45751.63398692811,19.6749,19.7238,19.6749,19.7021,45751.634
2011-02-15 11:45:00,36.21,36.23,36.19,36.2,21276.595744680853,19.6966,19.7075,19.6857,19.6912,21276.5957
2011-02-15 11:50:00,36.2,36.22,36.13,36.21,64525.100820470034,19.6912,19.7021,19.6531,19.6966,64525.1008
2011-02-15 11:55:00,36.22,36.23,36.18,36.23,19885.96857182589,19.7021,19.7075,19.6803,19.7075,19885.9686
2011-02-15 12:00:00,36.24,36.24,36.19,36.23,29342.23334723961,19.7129,19.7129,19.6857,19.7075,29342.2333
2011-02-15 12:05:00,36.22,36.26,36.18,36.25,37825.05910165485,19.7021,19.7238,19.6803,19.7184,37825.0591
2011-02-15 12:10:00,36.24,36.24,36.17,36.21,38381.30997079684,19.7129,19.7129,19.6749,19.6966,38381.31
2011-02-15 12:15:00,36.21,36.26,36.21,36.26,28229.73160895564,19.6966,19.7238,19.6966,19.7238,28229.7316
2011-02-15 12:20:00,36.26,36.31,36.26,36.29,70504.79766374636,19.7238,19.751,19.7238,19.7401,70504.7977
2011-02-15 12:25:00,36.28,36.36,36.28,36.32,58128.21582533723,19.7347,19.7782,19.7347,19.7565,58128.2158
2011-02-15 12:30:00,36.32,36.32,36.2,36.21,51870.39354748992,19.7565,19.7565,19.6912,19.6966,51870.3935
2011-02-15 12:35:00,36.21,36.24,36.19,36.21,35878.18105965791,19.6966,19.7129,19.6857,19.6966,35878.1811
2011-02-15 12:40:00,36.21,36.23,36.21,36.23,6396.884995132806,19.6966,19.7075,19.6966,19.7075,6396.885
2011-02-15 12:45:00,36.23,36.23,36.16,36.16,22528.16020025032,19.7075,19.7075,19.6694,19.6694,22528.1602
2011-02-15 12:50:00,36.16,36.19,36.13,36.18,37685.99638436936,19.6694,19.6857,19.6531,19.6803,37685.9964
2011-02-15 12:55:00,36.18,36.22,36.18,36.21,62161.03462661661,19.6803,19.7021,19.6803,19.6966,62161.0346
2011-02-15 13:00:00,36.2,36.21,36.19,36.19,31289.111389236547,19.6912,19.6966,19.6857,19.6857,31289.1114
2011-02-15 13:05:00,36.19,36.26,36.19,36.26,35460.992907801425,19.6857,19.7238,19.6857,19.7238,35460.9929
2011-02-15 13:10:00,36.26,36.36,36.26,36.36,58962.59212905021,19.7238,19.7782,19.7238,19.7782,58962.5921
2011-02-15 13:15:00,36.35,36.35,36.24,36.25,53956.33430677236,19.7728,19.7728,19.7129,19.7184,53956.3343
2011-02-15 13:20:00,36.25,36.31,36.22,36.3,42970.37964121819,19.7184,19.751,19.7021,19.7456,42970.3796
2011-02-15 13:25:00,36.3,36.34,36.29,36.33,29342.23334723961,19.7456,19.7673,19.7401,19.7619,29342.2333
2011-02-15 13:30:00,36.33,36.34,36.26,36.34,51036.01724377695,19.7619,19.7673,19.7238,19.7673,51036.0172
2011-02-15 13:35:00,36.34,36.39,36.34,36.38,48254.76289806704,19.7673,19.7945,19.7673,19.7891,48254.7629
2011-02-15 13:40:00,36.38,36.39,36.37,36.38,5840.634125990822,19.7891,19.7945,19.7837,19.7891,5840.6341
2011-02-15 13:45:00,36.38,36.44,36.37,36.42,42831.316923932696,19.7891,19.8217,19.7837,19.8109,42831.3169
2011-02-15 13:50:00,36.44,36.45,36.37,36.39,43387.56779307468,19.8217,19.8272,19.7837,19.7945,43387.5678
2011-02-15 13:55:00,36.39,36.39,36.35,36.36,36712.557363370885,19.7945,19.7945,19.7728,19.7782,36712.5574
2011-02-15 14:00:00,36.36,36.36,36.26,36.29,41996.94062021972,19.7782,19.7782,19.7238,19.7401,41996.9406
2011-02-15 14:05:00,36.29,36.33,36.26,36.31,29203.17062995411,19.7401,19.7619,19.7238,19.751,29203.1706
2011-02-15 14:10:00,36.31,36.34,36.29,36.34,45751.63398692811,19.751,19.7673,19.7401,19.7673,45751.634
2011-02-15 14:15:00,36.33,36.39,36.32,36.38,49645.39007092199,19.7619,19.7945,19.7565,19.7891,49645.3901
2011-02-15 14:20:00,36.38,36.42,36.38,36.42,68418.85690446392,19.7891,19.8109,19.7891,19.8109,68418.8569
2011-02-15 14:25:00,36.42,36.44,36.4,36.42,148101.793909053,19.8109,19.8217,19.8,19.8109,148101.7939
2011-02-15 14:30:00,36.42,36.46,36.42,36.45,48811.01376720901,19.8109,19.8326,19.8109,19.8272,48811.0138
2011-02-15 14:35:00,36.44,36.52,36.44,36.5,111111.11111111112,19.8217,19.8653,19.8217,19.8544,111111.1111
2011-02-15 14:40:00,36.5,36.57,36.5,36.56,116395.49436795995,19.8544,19.8924,19.8544,19.887,116395.4944
2011-02-15 14:45:00,36.57,36.57,36.47,36.47,47420.38659435406,19.8924,19.8924,19.8381,19.8381,47420.3866
2011-02-15 14:50:00,36.47,36.51,36.45,36.49,59101.6548463357,19.8381,19.8598,19.8272,19.8489,59101.6548
2011-02-15 14:55:00,36.49,36.51,36.44,36.45,35182.86747323043,19.8489,19.8598,19.8217,19.8272,35182.8675
2011-02-15 15:00:00,36.45,36.5,36.44,36.5,49228.20191906551,19.8272,19.8544,19.8217,19.8544,49228.2019
2011-02-15 15:05:00,36.49,36.53,36.49,36.53,68836.0450563204,19.8489,19.8707,19.8489,19.8707,68836.0451
2011-02-15 15:10:00,36.52,36.54,36.5,36.52,49645.39007092199,19.8653,19.8761,19.8544,19.8653,49645.3901
2011-02-15 15:15:00,36.52,36.55,36.52,36.53,40189.12529550828,19.8653,19.8816,19.8653,19.8707,40189.1253
2011-02-15 15:20:00,36.53,36.56,36.53,36.54,83854.81852315395,19.8707,19.887,19.8707,19.8761,83854.8185
2011-02-15 15:25:00,36.54,36.57,36.54,36.54,77875.12167987763,19.8761,19.8924,19.8761,19.8761,77875.1217
2011-02-15 15:30:00,36.54,36.57,36.52,36.52,96648.58851341956,19.8761,19.8924,19.8653,19.8653,96648.5885
2011-02-15 15:35:00,36.53,36.53,36.47,36.49,71756.36211931582,19.8707,19.8707,19.8381,19.8489,71756.3621
2011-02-15 15:40:00,36.49,36.49,36.44,36.47,86497.01015157838,19.8489,19.8489,19.8217,19.8381,86497.0102
2011-02-15 15:45:00,36.47,36.47,36.45,36.47,96231.40036156308,19.8381,19.8381,19.8272,19.8381,96231.4004
2011-02-15 15:50:00,36.46,36.48,36.44,36.44,105687.66513697678,19.8326,19.8435,19.8217,19.8217,105687.6651
2011-02-15 15:55:00,36.44,36.49,36.44,36.49,315394.2428035044,19.8217,19.8489,19.8217,19.8489,315394.2428
2011-02-16 09:30:00,36.66,36.67,36.54,36.67,98039.21568627452,19.9414,19.9468,19.8761,19.9468,98039.2157
2011-02-16 09:35:00,36.67,36.67,36.59,36.6,89556.38993185927,19.9468,19.9468,19.9033,19.9088,89556.3899
2011-02-16 09:40:00,36.59,36.67,36.59,36.67,76345.43178973718,19.9033,19.9468,19.9033,19.9468,76345.4318
2011-02-16 09:45:00,36.66,36.7,36.65,36.68,69114.1704908914,19.9414,19.9632,19.936,19.9523,69114.1705
2011-02-16 09:50:00,36.67,36.71,36.64,36.69,69531.35864274789,19.9468,19.9686,19.9305,19.9577,69531.3586
2011-02-16 09:55:00,36.69,36.71,36.69,36.71,26700.041718815188,19.9577,19.9686,19.9577,19.9686,26700.0417
2011-02-16 10:00:00,36.71,36.77,36.67,36.72,69948.54679460438,19.9686,20.0012,19.9468,19.974,69948.5468
2011-02-16 10:05:00,36.7,36.78,36.69,36.77,51592.26811291893,19.9632,20.0067,19.9577,20.0012,51592.2681
2011-02-16 10:10:00,36.78,36.94,36.77,36.85,99847.03101098596,20.0067,20.0937,20.0012,20.0448,99847.031
2011-02-16 10:15:00,36.85,36.97,36.85,36.85,73425.11472674177,20.0448,20.11,20.0448,20.0448,73425.1147
2011-02-16 10:20:00,36.85,36.95,36.85,36.93,37129.74551522737,20.0448,20.0992,20.0448,20.0883,37129.7455
2011-02-16 10:25:00,36.93,36.95,36.91,36.94,39632.874426366296,20.0883,20.0992,20.0774,20.0937,39632.8744
2011-02-16 10:30:00,36.94,36.97,36.91,36.93,41579.75246836324,20.0937,20.11,20.0774,20.0883,41579.7525
2011-02-16 10:35:00,36.92,36.99,36.91,36.97,49645.39007092199,20.0828,20.1209,20.0774,20.11,49645.3901
2011-02-16 10:40:00,36.95,36.98,36.93,36.93,92059.5188429982,20.0992,20.1155,20.0883,20.0883,92059.5188
2011-02-16 10:45:00,36.94,36.96,36.92,36.95,72312.6129884578,20.0937,20.1046,20.0828,20.0992,72312.613
2011-02-16 10:50:00,36.95,37.02,36.95,36.96,109581.42122097066,20.0992,20.1372,20.0992,20.1046,109581.4212
2011-02-16 10:55:00,36.95,36.96,36.89,36.93,29759.421499096094,20.0992,20.1046,20.0665,20.0883,29759.4215
2011-02-16 11:00:00,36.93,36.93,36.84,36.85,42970.37964121819,20.0883,20.0883,20.0393,20.0448,42970.3796
2011-02-16 11:05:00,36.85,36.91,36.78,36.83,83854.81852315395,20.0448,20.0774,20.0067,20.0339,83854.8185
2011-02-16 11:10:00,36.82,36.84,36.78,36.78,22667.22291753581,20.0284,20.0393,20.0067,20.0067,22667.2229
2011-02-16 11:15:00,36.79,36.83,36.79,36.83,31845.362258378533,20.0121,20.0339,20.0121,20.0339,31845.3623
2011-02-16 11:20:00,36.83,36.86,36.82,36.86,47420.38659435406,20.0339,20.0502,20.0284,20.0502,47420.3866
2011-02-16 11:25:00,36.86,36.89,36.85,36.88,45751.63398692811,20.0502,20.0665,20.0448,20.0611,45751.634
2011-02-16 11:30:00,36.88,36.89,36.85,36.85,70365.73494646086,20.0611,20.0665,20.0448,20.0448,70365.7349
2011-02-16 11:35:00,36.85,36.87,36.83,36.83,24196.912807676264,20.0448,20.0556,20.0339,20.0339,24196.9128
2011-02-16 11:40:00,36.83,36.84,36.78,36.84,26282.8535669587,20.0339,20.0393,20.0067,20.0393,26282.8536
2011-02-16 11:45:00,36.85,36.85,36.79,36.81,20442.21944096788,20.0448,20.0448,20.0121,20.023,20442.2194
2011-02-16 11:50:00,36.8,36.83,36.78,36.8,33931.30301766097,20.0176,20.0339,20.0067,20.0176,33931.303
2011-02-16 11:55:00,36.79,36.83,36.78,36.81,24753.163676818247,20.0121,20.0339,20.0067,20.023,24753.1637
2011-02-16 12:00:00,36.82,36.82,36.71,36.71,34487.553886802954,20.0284,20.0284,19.9686,19.9686,34487.5539
2011-02-16 12:05:00,36.71,36.79,36.67,36.68,90112.64080100124,19.9686,20.0121,19.9468,19.9523,90112.6408
2011-02-16 12:10:00,36.67,36.75,36.67,36.72,49367.264636351,19.9468,19.9904,19.9468,19.974,49367.2646
2011-02-16 12:15:00,36.72,36.76,36.7,36.7,30454.73508552357,19.974,19.9958,19.9632,19.9632,30454.7351
2011-02-16 12:20:00,36.7,36.72,36.65,36.69,36295.36921151439,19.9632,19.974,19.936,19.9577,36295.3692
2011-02-16 12:25:00,36.7,36.72,36.69,36.69,32401.613127520515,19.9632,19.974,19.9577,19.9577,32401.6131
2011-02-16 12:30:00,36.69,36.7,36.65,36.67,41857.87790293423,19.9577,19.9632,19.936,19.9468,41857.8779
2011-02-16 12:35:00,36.67,36.71,36.66,36.7,35600.05562508692,19.9468,19.9686,19.9414,19.9632,35600.0556
2011-02-16 12:40:00,36.7,36.7,36.66,36.67,15853.149770546515,19.9632,19.9632,19.9414,19.9468,15853.1498
2011-02-16 12:45:00,36.67,36.72,36.66,36.7,35739.118342372414,19.9468,19.974,19.9414,19.9632,35739.1183
2011-02-16 12:50:00,36.7,36.72,36.67,36.7,23223.4737866778,19.9632,19.974,19.9468,19.9632,23223.4738
2011-02-16 12:55:00,36.7,36.72,36.67,36.68,18078.15324711445,19.9632,19.974,19.9468,19.9523,18078.1532
2011-02-16 13:00:00,36.69,36.69,36.62,36.62,23640.66193853428,19.9577,19.9577,19.9196,19.9196,23640.6619
2011-02-16 13:05:00,36.63,36.68,36.62,36.65,25726.60269781672,19.9251,19.9523,19.9196,19.936,25726.6027
2011-02-16 13:10:00,36.65,36.67,36.62,36.65,25170.35182867473,19.936,19.9468,19.9196,19.936,25170.3518
2011-02-16 13:15:00,36.64,36.66,36.63,36.63,21276.595744680853,19.9305,19.9414,19.9251,19.9251,21276.5957
2011-02-16 13:20:00,36.64,36.65,36.62,36.63,10151.578361841192,19.9305,19.936,19.9196,19.9251,10151.5784
2011-02-16 13:25:00,36.63,36.64,36.6,36.61,30454.73508552357,19.9251,19.9305,19.9088,19.9142,30454.7351
2011-02-16 13:30:00,36.61,36.65,36.6,36.62,34626.61660408845,19.9142,19.936,19.9088,19.9196,34626.6166
2011-02-16 13:35:00,36.62,36.62,36.6,36.62,11403.142817410651,19.9196,19.9196,19.9088,19.9196,11403.1428
2011-02-16 13:40:00,36.63,36.7,36.63,36.69,29898.484216381592,19.9251,19.9632,19.9251,19.9577,29898.4842
2011-02-16 13:45:00,36.69,36.69,36.66,36.67,15714.087053261022,19.9577,19.9577,19.9414,19.9468,15714.0871
2011-02-16 13:50:00,36.67,36.67,36.65,36.66,15992.212487832014,19.9468,19.9468,19.936,19.9414,15992.2125
2011-02-16 13:55:00,36.65,36.66,36.65,36.66,11542.20553469615,19.936,19.9414,19.936,19.9414,11542.2055
2011-02-16 14:00:00,36.65,36.67,36.62,36.67,29203.17062995411,19.936,19.9468,19.9196,19.9468,29203.1706
2011-02-16 14:05:00,36.67,36.69,36.65,36.66,20581.28215825337,19.9468,19.9577,19.936,19.9414,20581.2822
2011-02-16 14:10:00,36.66,36.67,36.59,36.59,44500.06953135865,19.9414,19.9468,19.9033,19.9033,44500.0695
2011-02-16 14:15:00,36.59,36.62,36.59,36.61,23918.78737310527,19.9033,19.9196,19.9033,19.9142,23918.7874
2011-02-16 14:20:00,36.61,36.64,36.6,36.62,19746.9058545404,19.9142,19.9305,19.9088,19.9196,19746.9059
2011-02-16 14:25:00,36.63,36.64,36.61,36.61,36156.3064942289,19.9251,19.9305,19.9142,19.9142,36156.3065
2011-02-16 14:30:00,36.61,36.67,36.61,36.66,91225.14253928524,19.9142,19.9468,19.9142,19.9414,91225.1425
2011-02-16 14:35:00,36.66,36.73,36.66,36.72,44082.88137950216,19.9414,19.9795,19.9414,19.974,44082.8814
2011-02-16 14:40:00,36.72,36.72,36.67,36.69,30871.923237380062,19.974,19.974,19.9468,19.9577,30871.9232
2011-02-16 14:45:00,36.69,36.72,36.67,36.71,40050.06257822278,19.9577,19.974,19.9468,19.9686,40050.0626
2011-02-16 14:50:00,36.71,36.73,36.7,36.71,37964.12181894034,19.9686,19.9795,19.9632,19.9686,37964.1218
2011-02-16 14:55:00,36.7,36.72,36.7,36.71,72451.6757057433,19.9632,19.974,19.9632,19.9686,72451.6757
2011-02-16 15:00:00,36.7,36.75,36.7,36.75,49923.51550549298,19.9632,19.9904,19.9632,19.9904,49923.5155
2011-02-16 15:05:00,36.75,36.8,36.75,36.79,63690.724516757065,19.9904,20.0176,19.9904,20.0121,63690.7245
2011-02-16 15:10:00,36.79,36.81,36.78,36.8,51314.14267834794,20.0121,20.023,20.0067,20.0176,51314.1427
2011-02-16 15:15:00,36.8,36.8,36.77,36.77,40606.313447364766,20.0176,20.0176,20.0012,20.0012,40606.3134
2011-02-16 15:20:00,36.77,36.8,36.77,36.79,59796.968432763184,20.0012,20.0176,20.0012,20.0121,59796.9684
2011-02-16 15:25:00,36.78,36.79,36.77,36.77,58823.52941176471,20.0067,20.0121,20.0012,20.0012,58823.5294
2011-02-16 15:30:00,36.77,36.83,36.77,36.82,102350.15992212488,20.0012,20.0339,20.0012,20.0284,102350.1599
2011-02-16 15:35:00,36.82,36.85,36.82,36.85,150604.92282019192,20.0284,20.0448,20.0284,20.0448,150604.9228
2011-02-16 15:40:00,36.85,36.85,36.77,36.77,65776.6652760395,20.0448,20.0448,20.0012,20.0012,65776.6653
2011-02-16 15:45:00,36.77,36.82,36.77,36.8,97900.15296898902,20.0012,20.0284,20.0012,20.0176,97900.153
2011-02-16 15:50:00,36.8,36.83,36.77,36.8,120567.37588652484,20.0176,20.0339,20.0012,20.0176,120567.3759
2011-02-16 15:55:00,36.8,36.85,36.79,36.8,309553.6086775136,20.0176,20.0448,20.0121,20.0176,309553.6087
2011-02-17 09:30:00,36.77,36.79,36.62,36.68,88165.76275900431,20.0012,20.0121,19.9196,19.9523,88165.7628
2011-02-17 09:35:00,36.68,36.71,36.67,36.67,59240.7175636212,19.9523,19.9686,19.9468,19.9468,59240.7176
2011-02-17 09:40:00,36.67,36.72,36.6,36.71,77875.12167987763,19.9468,19.974,19.9088,19.9686,77875.1217
2011-02-17 09:45:00,36.71,36.76,36.68,36.68,233903.4904742039,19.9686,19.9958,19.9523,19.9523,233903.4905
2011-02-17 09:50:00,36.7,36.72,36.67,36.72,44778.19496592964,19.9632,19.974,19.9468,19.974,44778.195
2011-02-17 09:55:00,36.72,36.74,36.68,36.7,45751.63398692811,19.974,19.9849,19.9523,19.9632,45751.634
2011-02-17 10:00:00,36.7,36.77,36.67,36.72,51314.14267834794,19.9632,20.0012,19.9468,19.974,51314.1427
2011-02-17 10:05:00,36.72,36.72,36.67,36.7,40050.06257822278,19.974,19.974,19.9468,19.9632,40050.0626
2011-02-17 10:10:00,36.69,36.71,36.66,36.67,54651.64789319984,19.9577,19.9686,19.9414,19.9468,54651.6479
2011-02-17 10:15:00,36.67,36.67,36.65,36.67,42831.316923932696,19.9468,19.9468,19.936,19.9468,42831.3169
2011-02-17 10:20:00,36.67,36.72,36.67,36.7,38937.560839938815,19.9468,19.974,19.9468,19.9632,38937.5608
2011-02-17 10:25:00,36.69,36.73,36.66,36.73,57293.83952162426,19.9577,19.9795,19.9414,19.9795,57293.8395
2011-02-17 10:30:00,36.73,36.73,36.65,36.68,26560.979001529693,19.9795,19.9795,19.936,19.9523,26560.979
2011-02-17 10:35:00,36.67,36.69,36.63,36.65,32540.67584480601,19.9468,19.9577,19.9251,19.936,32540.6758
2011-02-17 10:40:00,36.65,36.67,36.64,36.65,15853.149770546515,19.936,19.9468,19.9305,19.936,15853.1498
2011-02-17 10:45:00,36.65,36.66,36.62,36.63,32262.550410235017,19.936,19.9414,19.9196,19.9251,32262.5504
2011-02-17 10:50:00,36.63,36.64,36.58,36.63,41996.94062021972,19.9251,19.9305,19.8979,19.9251,41996.9406
2011-02-17 10:55:00,36.63,36.64,36.56,36.61,26004.72813238771,19.9251,19.9305,19.887,19.9142,26004.7281
2011-02-17 11:00:00,36.61,36.62,36.57,36.61,26004.72813238771,19.9142,19.9196,19.8924,19.9142,26004.7281
2011-02-17 11:05:00,36.6,36.6,36.55,36.57,15435.961618690031,19.9088,19.9088,19.8816,19.8924,15435.9616
2011-02-17 11:10:00,36.56,36.66,36.56,36.65,97761.09025170351,19.887,19.9414,19.887,19.936,97761.0903
2011-02-17 11:15:00,36.65,36.67,36.59,36.65,51314.14267834794,19.936,19.9468,19.9033,19.936,51314.1427
2011-02-17 11:20:00,36.65,36.67,36.64,36.65,44361.00681407315,19.936,19.9468,19.9305,19.936,44361.0068
2011-02-17 11:25:00,36.65,36.66,36.62,36.63,41857.87790293423,19.936,19.9414,19.9196,19.9251,41857.8779
2011-02-17 11:30:00,36.64,36.66,36.63,36.65,52704.769851202895,19.9305,19.9414,19.9251,19.936,52704.7699
2011-02-17 11:35:00,36.65,36.65,36.6,36.61,26839.104436100683,19.936,19.936,19.9088,19.9142,26839.1044
2011-02-17 11:40:00,36.61,36.69,36.6,36.69,36434.431928799895,19.9142,19.9577,19.9088,19.9577,36434.4319
2011-02-17 11:45:00,36.69,36.7,36.67,36.7,47837.57474621054,19.9577,19.9632,19.9468,19.9632,47837.5747
2011-02-17 11:50:00,36.69,36.8,36.68,36.79,79265.74885273259,19.9577,20.0176,19.9523,20.0121,79265.7489
2011-02-17 11:55:00,36.79,36.88,36.79,36.83,70365.73494646086,20.0121,20.0611,20.0121,20.0339,70365.7349
2011-02-17 12:00:00,36.82,36.93,36.81,36.92,73007.92657488528,20.0284,20.0883,20.023,20.0828,73007.9266
2011-02-17 12:05:00,36.93,36.98,36.9,36.95,45890.6967042136,20.0883,20.1155,20.072,20.0992,45890.6967
2011-02-17 12:10:00,36.94,36.96,36.9,36.95,55486.02419691281,20.0937,20.1046,20.072,20.0992,55486.0242
2011-02-17 12:15:00,36.95,36.95,36.91,36.93,20720.34487553887,20.0992,20.0992,20.0774,20.0883,20720.3449
2011-02-17 12:20:00,36.93,36.93,36.88,36.9,23779.724655819777,20.0883,20.0883,20.0611,20.072,23779.7247
2011-02-17 12:25:00,36.9,36.93,36.88,36.9,24892.22639410374,20.072,20.0883,20.0611,20.072,24892.2264
2011-02-17 12:30:00,36.93,36.93,36.9,36.93,35460.992907801425,20.0883,20.0883,20.072,20.0883,35460.9929
2011-02-17 12:35:00,36.93,36.94,36.87,36.87,19329.71770268392,20.0883,20.0937,20.0556,20.0556,19329.7177
2011-02-17 12:40:00,36.87,36.93,36.86,36.93,30732.860520094564,20.0556,20.0883,20.0502,20.0883,30732.8605
2011-02-17 12:45:00,36.93,36.95,36.89,36.95,64942.288972326525,20.0883,20.0992,20.0665,20.0992,64942.289
2011-02-17 12:50:00,36.95,36.95,36.9,36.91,32679.738562091505,20.0992,20.0992,20.072,20.0774,32679.7386
2011-02-17 12:55:00,36.91,36.93,36.89,36.91,34765.679321373944,20.0774,20.0883,20.0665,20.0774,34765.6793
2011-02-17 13:00:00,36.91,36.93,36.86,36.88,41579.75246836324,20.0774,20.0883,20.0502,20.0611,41579.7525
2011-02-17 13:05:00,36.87,36.9,36.87,36.89,25031.28911138924,20.0556,20.072,20.0556,20.0665,25031.2891
2011-02-17 13:10:00,36.89,36.96,36.89,36.93,37825.05910165485,20.0665,20.1046,20.0665,20.0883,37825.0591
2011-02-17 13:15:00,36.93,36.93,36.9,36.9,24892.22639410374,20.0883,20.0883,20.072,20.072,24892.2264
2011-02-17 13:20:00,36.91,36.93,36.9,36.93,22389.09748296482,20.0774,20.0883,20.072,20.0883,22389.0975
2011-02-17 13:25:00,36.93,36.94,36.92,36.94,29342.23334723961,20.0883,20.0937,20.0828,20.0937,29342.2333
2011-02-17 13:30:00,36.93,36.93,36.91,36.92,19607.843137254906,20.0883,20.0883,20.0774,20.0828,19607.8431
2011-02-17 13:35:00,36.92,36.93,36.9,36.93,28925.04519538312,20.0828,20.0883,20.072,20.0883,28925.0452
2011-02-17 13:40:00,36.93,36.94,36.92,36.93,32818.801279377,20.0883,20.0937,20.0828,20.0883,32818.8013
2011-02-17 13:45:00,36.93,36.97,36.93,36.97,31567.23682380754,20.0883,20.11,20.0883,20.11,31567.2368
2011-02-17 13:50:00,36.96,36.98,36.93,36.93,26004.72813238771,20.1046,20.1155,20.0883,20.0883,26004.7281
2011-02-17 13:55:00,36.94,36.98,36.93,36.97,55625.08691419831,20.0937,20.1155,20.0883,20.11,55625.0869
2011-02-17 14:00:00,36.96,36.98,36.94,36.96,43248.50507578919,20.1046,20.1155,20.0937,20.1046,43248.5051
2011-02-17 14:05:00,36.97,36.97,36.94,36.95,21554.721179251843,20.11,20.11,20.0937,20.0992,21554.7212
2011-02-17 14:10:00,36.94,36.97,36.93,36.96,24335.97552496176,20.0937,20.11,20.0883,20.1046,24335.9755
2011-02-17 14:15:00,36.96,36.97,36.93,36.95,40189.12529550828,20.1046,20.11,20.0883,20.0992,40189.1253
2011-02-17 14:20:00,36.96,36.96,36.92,36.95,43526.63051036018,20.1046,20.1046,20.0828,20.0992,43526.6305
2011-02-17 14:25:00,36.95,36.98,36.93,36.96,61882.90919204562,20.0992,20.1155,20.0883,20.1046,61882.9092
2011-02-17 14:30:00,36.96,36.98,36.93,36.98,57850.09039076624,20.1046,20.1155,20.0883,20.1155,57850.0904
2011-02-17 14:35:00,36.98,36.98,36.95,36.95,27812.54345709916,20.1155,20.1155,20.0992,20.0992,27812.5435
2011-02-17 14:40:00,36.95,36.97,36.94,36.95,39771.93714365179,20.0992,20.11,20.0937,20.0992,39771.9371
2011-02-17 14:45:00,36.96,36.98,36.93,36.96,40050.06257822278,20.1046,20.1155,20.0883,20.1046,40050.0626
2011-02-17 14:50:00,36.96,36.97,36.93,36.93,49784.45278820748,20.1046,20.11,20.0883,20.0883,49784.4528
2011-02-17 14:55:00,36.93,36.95,36.9,36.94,19329.71770268392,20.0883,20.0992,20.072,20.0937,19329.7177
2011-02-17 15:00:00,36.95,36.95,36.92,36.94,21832.84661382284,20.0992,20.0992,20.0828,20.0937,21832.8466
2011-02-17 15:05:00,36.93,36.95,36.9,36.95,31428.174106522045,20.0883,20.0992,20.072,20.0992,31428.1741
2011-02-17 15:10:00,36.95,36.95,36.9,36.9,87748.57460714784,20.0992,20.0992,20.072,20.072,87748.5746
2011-02-17 15:15:00,36.9,36.93,36.88,36.93,68279.79418717843,20.072,20.0883,20.0611,20.0883,68279.7942
2011-02-17 15:20:00,36.93,36.99,36.92,36.98,119176.74871366988,20.0883,20.1209,20.0828,20.1155,119176.7487
2011-02-17 15:25:00,36.98,36.98,36.95,36.97,53539.14615491587,20.1155,20.1155,20.0992,20.11,53539.1462
2011-02-17 15:30:00,36.96,36.97,36.91,36.92,53121.958003059386,20.1046,20.11,20.0774,20.0828,53121.958
2011-02-17 15:35:00,36.91,36.97,36.91,36.97,84689.19482686692,20.0774,20.11,20.0774,20.11,84689.1948
2011-02-17 15:40:00,36.96,36.98,36.95,36.96,65220.41440689752,20.1046,20.1155,20.0992,20.1046,65220.4144
2011-02-17 15:45:00,36.97,36.99,36.92,36.92,77875.12167987763,20.11,20.1209,20.0828,20.0828,77875.1217
2011-02-17 15:50:00,36.91,36.94,36.9,36.93,107912.66861354472,20.0774,20.0937,20.072,20.0883,107912.6686
2011-02-17 15:55:00,36.93,36.96,36.92,36.94,172576.83215130024,20.0883,20.1046,20.0828,20.0937,172576.8322
2011-02-18 09:30:00,36.95,37.13,36.77,36.83,561118.0642469755,20.0992,20.1971,20.0012,20.0339,561118.0642
2011-02-18 09:35:00,36.83,36.97,36.8,36.83,32123.48769294952,20.0339,20.11,20.0176,20.0339,32123.4877
2011-02-18 09:40:00,36.83,36.83,36.7,36.7,54651.64789319984,20.0339,20.0339,19.9632,19.9632,54651.6479
2011-02-18 09:45:00,36.69,36.72,36.57,36.7,45195.38311778613,19.9577,19.974,19.8924,19.9632,45195.3831
2011-02-18 09:50:00,36.69,36.72,36.64,36.68,20442.21944096788,19.9577,19.974,19.9305,19.9523,20442.2194
2011-02-18 09:55:00,36.68,36.8,36.65,36.75,28229.73160895564,19.9523,20.0176,19.936,19.9904,28229.7316
2011-02-18 10:00:00,36.73,36.79,36.7,36.79,34070.36573494646,19.9795,20.0121,19.9632,20.0121,34070.3657
2011-02-18 10:05:00,36.79,36.82,36.77,36.77,41718.81518564873,20.0121,20.0284,20.0012,20.0012,41718.8152
2011-02-18 10:10:00,36.76,36.83,36.75,36.83,31010.98595466556,19.9958,20.0339,19.9904,20.0339,31010.986
2011-02-18 10:15:00,36.83,36.83,36.77,36.79,14184.397163120568,20.0339,20.0339,20.0012,20.0121,14184.3972
2011-02-18 10:20:00,36.8,36.84,36.76,36.84,18773.46683354193,20.0176,20.0393,19.9958,20.0393,18773.4668
2011-02-18 10:25:00,36.84,36.86,36.76,36.79,23918.78737310527,20.0393,20.0502,19.9958,20.0121,23918.7874
2011-02-18 10:30:00,36.79,36.8,36.72,36.72,18217.215964399948,20.0121,20.0176,19.974,19.974,18217.216
2011-02-18 10:35:00,36.72,36.72,36.65,36.7,46864.13572521207,19.974,19.974,19.936,19.9632,46864.1357
2011-02-18 10:40:00,36.7,36.76,36.64,36.76,90390.76623557226,19.9632,19.9958,19.9305,19.9958,90390.7662
2011-02-18 10:45:00,36.74,36.76,36.72,36.75,15992.212487832014,19.9849,19.9958,19.974,19.9904,15992.2125
2011-02-18 10:50:00,36.75,36.8,36.75,36.8,26004.72813238771,19.9904,20.0176,19.9904,20.0176,26004.7281
2011-02-18 10:55:00,36.8,36.81,36.77,36.77,13350.020859407594,20.0176,20.023,20.0012,20.0012,13350.0209
2011-02-18 11:00:00,36.79,36.81,36.77,36.81,14045.334445835071,20.0121,20.023,20.0012,20.023,14045.3344
2011-02-18 11:05:00,36.81,36.85,36.78,36.85,13767.209011264082,20.023,20.0448,20.0067,20.0448,13767.209
2011-02-18 11:10:00,36.83,36.85,36.81,36.84,8065.637602558754,20.0339,20.0448,20.023,20.0393,8065.6376
2011-02-18 11:15:00,36.85,36.85,36.8,36.83,12932.832707551106,20.0448,20.0448,20.0176,20.0339,12932.8327
2011-02-18 11:20:00,36.83,36.84,36.79,36.83,39215.68627450981,20.0339,20.0393,20.0121,20.0339,39215.6863
2011-02-18 11:25:00,36.83,36.84,36.79,36.79,9595.327492699207,20.0339,20.0393,20.0121,20.0121,9595.3275
2011-02-18 11:30:00,36.8,36.86,36.8,36.85,17104.71422611598,20.0176,20.0502,20.0176,20.0448,17104.7142
2011-02-18 11:35:00,36.85,36.86,36.83,36.83,10568.76651369768,20.0448,20.0502,20.0339,20.0339,10568.7665
2011-02-18 11:40:00,36.85,36.85,36.82,36.84,12932.832707551106,20.0448,20.0448,20.0284,20.0393,12932.8327
2011-02-18 11:45:00,36.84,36.93,36.83,36.92,25031.28911138924,20.0393,20.0883,20.0339,20.0828,25031.2891
2011-02-18 11:50:00,36.9,36.91,36.88,36.89,29481.296064525104,20.072,20.0774,20.0611,20.0665,29481.2961
2011-02-18 11:55:00,36.89,36.89,36.85,36.85,38242.24725351133,20.0665,20.0665,20.0448,20.0448,38242.2473
2011-02-18 12:00:00,36.87,36.93,36.85,36.92,12237.519121123629,20.0556,20.0883,20.0448,20.0828,12237.5191
2011-02-18 12:05:00,36.92,36.96,36.92,36.95,15714.087053261022,20.0828,20.1046,20.0828,20.0992,15714.0871
2011-02-18 12:10:00,36.95,36.98,36.91,36.91,18078.15324711445,20.0992,20.1155,20.0774,20.0774,18078.1532
2011-02-18 12:15:00,36.91,36.93,36.91,36.93,16548.463356973996,20.0774,20.0883,20.0774,20.0883,16548.4634
2011-02-18 12:20:00,36.92,36.93,36.91,36.92,13350.020859407594,20.0828,20.0883,20.0774,20.0828,13350.0209
2011-02-18 12:25:00,36.92,36.93,36.9,36.9,10846.89194826867,20.0828,20.0883,20.072,20.072,10846.8919
2011-02-18 12:30:00,36.92,36.93,36.91,36.91,13350.020859407594,20.0828,20.0883,20.0774,20.0774,13350.0209
2011-02-18 12:35:00,36.92,36.92,36.9,36.9,20859.40759282437,20.0828,20.0828,20.072,20.072,20859.4076
2011-02-18 12:40:00,36.9,36.92,36.9,36.91,12932.832707551106,20.072,20.0828,20.072,20.0774,12932.8327
2011-02-18 12:45:00,36.91,36.95,36.9,36.94,17660.96509525796,20.0774,20.0992,20.072,20.0937,17660.9651
2011-02-18 12:50:00,36.94,36.98,36.93,36.97,12932.832707551106,20.0937,20.1155,20.0883,20.11,12932.8327
2011-02-18 12:55:00,36.97,36.97,36.89,36.89,32679.738562091505,20.11,20.11,20.0665,20.0665,32679.7386
2011-02-18 13:00:00,36.89,36.89,36.82,36.84,76484.49450702267,20.0665,20.0665,20.0284,20.0393,76484.4945
2011-02-18 13:05:00,36.85,36.85,36.84,36.84,14323.459880406064,20.0448,20.0448,20.0393,20.0393,14323.4599
2011-02-18 13:10:00,36.85,36.85,36.84,36.85,9873.4529272702,20.0448,20.0448,20.0393,20.0448,9873.4529
2011-02-18 13:15:00,36.84,36.85,36.79,36.8,29898.484216381592,20.0393,20.0448,20.0121,20.0176,29898.4842
2011-02-18 13:20:00,36.8,36.83,36.8,36.83,15853.149770546515,20.0176,20.0339,20.0176,20.0339,15853.1498
2011-02-18 13:25:00,36.83,36.85,36.81,36.82,15853.149770546515,20.0339,20.0448,20.023,20.0284,15853.1498
2011-02-18 13:30:00,36.81,36.83,36.79,36.79,14045.334445835071,20.023,20.0339,20.0121,20.0121,14045.3344
2011-02-18 13:35:00,36.8,36.81,36.77,36.8,39771.93714365179,20.0176,20.023,20.0012,20.0176,39771.9371
2011-02-18 13:40:00,36.8,36.83,36.78,36.81,10568.76651369768,20.0176,20.0339,20.0067,20.023,10568.7665
2011-02-18 13:45:00,36.81,36.83,36.8,36.81,13628.146293978583,20.023,20.0339,20.0176,20.023,13628.1463
2011-02-18 13:50:00,36.83,36.86,36.82,36.85,17104.71422611598,20.0339,20.0502,20.0284,20.0448,17104.7142
2011-02-18 13:55:00,36.84,36.86,36.82,36.86,12515.64455569462,20.0393,20.0502,20.0284,20.0502,12515.6446
2011-02-18 14:00:00,36.85,36.85,36.82,36.83,13906.271728549576,20.0448,20.0448,20.0284,20.0339,13906.2717
2011-02-18 14:05:00,36.82,36.85,36.8,36.83,15853.149770546515,20.0284,20.0448,20.0176,20.0339,15853.1498
2011-02-18 14:10:00,36.83,36.85,36.83,36.84,7648.449450702267,20.0339,20.0448,20.0339,20.0393,7648.4495
2011-02-18 14:15:00,36.84,36.85,36.78,36.8,26978.16715338618,20.0393,20.0448,20.0067,20.0176,26978.1672
2011-02-18 14:20:00,36.81,36.82,36.77,36.8,17243.776943401477,20.023,20.0284,20.0012,20.0176,17243.7769
2011-02-18 14:25:00,36.8,36.8,36.75,36.78,24475.03824224725,20.0176,20.0176,19.9904,20.0067,24475.0382
2011-02-18 14:30:00,36.77,36.8,36.75,36.8,40328.18801279378,20.0012,20.0176,19.9904,20.0176,40328.188
2011-02-18 14:35:00,36.8,36.81,36.77,36.77,17521.902377972467,20.0176,20.023,20.0012,20.0012,17521.9024
2011-02-18 14:40:00,36.78,36.81,36.76,36.77,55764.1496314838,20.0067,20.023,19.9958,20.0012,55764.1496
2011-02-18 14:45:00,36.78,36.81,36.77,36.81,23223.4737866778,20.0067,20.023,20.0012,20.023,23223.4738
2011-02-18 14:50:00,36.81,36.82,36.74,36.77,92198.5815602837,20.023,20.0284,19.9849,20.0012,92198.5816
2011-02-18 14:55:00,36.77,36.78,36.75,36.77,19190.65498539841,20.0012,20.0067,19.9904,20.0012,19190.655
2011-02-18 15:00:00,36.77,36.78,36.75,36.77,23223.4737866778,20.0012,20.0067,19.9904,20.0012,23223.4738
2011-02-18 15:05:00,36.77,36.8,36.75,36.77,27534.418022528163,20.0012,20.0176,19.9904,20.0012,27534.418
2011-02-18 15:10:00,36.77,36.78,36.75,36.77,27117.22987067168,20.0012,20.0067,19.9904,20.0012,27117.2299
2011-02-18 15:15:00,36.77,36.78,36.75,36.77,34626.61660408845,20.0012,20.0067,19.9904,20.0012,34626.6166
2011-02-18 15:20:00,36.77,36.83,36.77,36.81,49506.327353636494,20.0012,20.0339,20.0012,20.023,49506.3274
2011-02-18 15:25:00,36.82,36.83,36.8,36.8,47698.51202892505,20.0284,20.0339,20.0176,20.0176,47698.512
2011-02-18 15:30:00,36.8,36.8,36.71,36.72,92754.83242942567,20.0176,20.0176,19.9686,19.974,92754.8324
2011-02-18 15:35:00,36.72,36.75,36.7,36.72,51453.20539563344,19.974,19.9904,19.9632,19.974,51453.2054
2011-02-18 15:40:00,36.72,36.77,36.72,36.77,54929.77332777083,19.974,20.0012,19.974,20.0012,54929.7733
2011-02-18 15:45:00,36.77,36.81,36.77,36.77,94145.45960228064,20.0012,20.023,20.0012,20.0012,94145.4596
2011-02-18 15:50:00,36.77,36.82,36.77,36.8,90807.95438742872,20.0012,20.0284,20.0012,20.0176,90807.9544
2011-02-18 15:55:00,36.81,36.83,36.78,36.79,183840.9122514254,20.023,20.0339,20.0067,20.0121,183840.9123
2011-02-22 09:30:00,36.65,36.71,36.49,36.5,124322.06925323322,19.936,19.9686,19.8489,19.8544,124322.0693
2011-02-22 09:35:00,36.49,36.51,36.42,36.47,111389.23654568211,19.8489,19.8598,19.8109,19.8381,111389.2365
2011-02-22 09:40:00,36.47,36.52,36.31,36.32,139201.78000278128,19.8381,19.8653,19.751,19.7565,139201.78
2011-02-22 09:45:00,36.31,36.34,36.28,36.29,92337.6442775692,19.751,19.7673,19.7347,19.7401,92337.6443
2011-02-22 09:50:00,36.29,36.46,36.29,36.41,95675.14949242109,19.7401,19.8326,19.7401,19.8054,95675.1495
2011-02-22 09:55:00,36.41,36.44,36.4,36.42,87470.44917257685,19.8054,19.8217,19.8,19.8109,87470.4492
2011-02-22 10:00:00,36.42,36.44,36.27,36.33,206925.3233208177,19.8109,19.8217,19.7293,19.7619,206925.3233
2011-02-22 10:05:00,36.32,36.32,36.17,36.24,135029.8984842164,19.7565,19.7565,19.6749,19.7129,135029.8985
2011-02-22 10:10:00,36.24,36.34,36.2,36.29,210123.7658183841,19.7129,19.7673,19.6912,19.7401,210123.7658
2011-02-22 10:15:00,36.29,36.43,36.26,36.41,127659.57446808512,19.7401,19.8163,19.7238,19.8054,127659.5745
2011-02-22 10:20:00,36.4,36.43,36.21,36.23,212487.8320122376,19.8,19.8163,19.6966,19.7075,212487.832
2011-02-22 10:25:00,36.23,36.3,36.19,36.19,127103.32359894313,19.7075,19.7456,19.6857,19.6857,127103.3236
2011-02-22 10:30:00,36.19,36.21,36.13,36.18,129745.51522736756,19.6857,19.6966,19.6531,19.6803,129745.5152
2011-02-22 10:35:00,36.17,36.21,36.11,36.12,73146.98929217078,19.6749,19.6966,19.6422,19.6477,73146.9893
2011-02-22 10:40:00,36.12,36.17,36.06,36.15,104018.91252955084,19.6477,19.6749,19.615,19.664,104018.9125
2011-02-22 10:45:00,36.16,36.23,36.15,36.19,31845.362258378533,19.6694,19.7075,19.664,19.6857,31845.3623
2011-02-22 10:50:00,36.19,36.28,36.13,36.15,160478.37574746212,19.6857,19.7347,19.6531,19.664,160478.3757
2011-02-22 10:55:00,36.14,36.18,36.08,36.09,40328.18801279378,19.6585,19.6803,19.6259,19.6314,40328.188
2011-02-22 11:00:00,36.11,36.14,36.09,36.13,43109.442358503686,19.6422,19.6585,19.6314,19.6531,43109.4424
2011-02-22 11:05:00,36.13,36.13,36.06,36.06,33514.114865804484,19.6531,19.6531,19.615,19.615,33514.1149
2011-02-22 11:10:00,36.06,36.08,36.0,36.03,29203.17062995411,19.615,19.6259,19.5824,19.5987,29203.1706
2011-02-22 11:15:00,36.03,36.04,35.96,36.01,59657.90571547768,19.5987,19.6042,19.5606,19.5878,59657.9057
2011-02-22 11:20:00,36.01,36.01,35.85,35.85,267973.85620915034,19.5878,19.5878,19.5008,19.5008,267973.8562
2011-02-22 11:25:00,35.85,35.93,35.84,35.93,60909.47017104715,19.5008,19.5443,19.4954,19.5443,60909.4702
2011-02-22 11:30:00,35.94,35.95,35.86,35.88,46168.8221387846,19.5498,19.5552,19.5062,19.5171,46168.8221
2011-02-22 11:35:00,35.88,35.96,35.85,35.95,53261.02072034488,19.5171,19.5606,19.5008,19.5552,53261.0207
2011-02-22 11:40:00,35.95,35.95,35.88,35.93,107078.29230983174,19.5552,19.5552,19.5171,19.5443,107078.2923
2011-02-22 11:45:00,35.93,35.93,35.79,35.83,198581.560283688,19.5443,19.5443,19.4682,19.4899,198581.5603
2011-02-22 11:50:00,35.83,35.85,35.74,35.76,111945.48741482408,19.4899,19.5008,19.441,19.4518,111945.4874
2011-02-22 11:55:00,35.77,35.85,35.76,35.84,63690.724516757065,19.4573,19.5008,19.4518,19.4954,63690.7245
2011-02-22 12:00:00,35.84,35.85,35.76,35.85,236128.4939507718,19.4954,19.5008,19.4518,19.5008,236128.494
2011-02-22 12:05:00,35.85,35.85,35.81,35.84,125156.4455569462,19.5008,19.5008,19.479,19.4954,125156.4456
2011-02-22 12:10:00,35.85,35.9,35.82,35.88,15296.898901404536,19.5008,19.528,19.4845,19.5171,15296.8989
2011-02-22 12:15:00,35.87,35.96,35.85,35.96,30454.73508552357,19.5117,19.5606,19.5008,19.5606,30454.7351
2011-02-22 12:20:00,35.96,36.08,35.96,36.07,116395.49436795995,19.5606,19.6259,19.5606,19.6205,116395.4944
2011-02-22 12:25:00,36.07,36.08,36.03,36.08,83993.88124043944,19.6205,19.6259,19.5987,19.6259,83993.8812
2011-02-22 12:30:00,36.08,36.11,36.06,36.11,24475.03824224725,19.6259,19.6422,19.615,19.6422,24475.0382
2011-02-22 12:35:00,36.11,36.12,36.08,36.09,36295.36921151439,19.6422,19.6477,19.6259,19.6314,36295.3692
2011-02-22 12:40:00,36.1,36.12,36.01,36.03,31706.299541093034,19.6368,19.6477,19.5878,19.5987,31706.2995
2011-02-22 12:45:00,36.02,36.1,36.01,36.04,39354.748991795306,19.5933,19.6368,19.5878,19.6042,39354.749
2011-02-22 12:50:00,36.03,36.06,35.99,36.04,25865.66541510221,19.5987,19.615,19.577,19.6042,25865.6654
2011-02-22 12:55:00,36.04,36.04,35.96,36.02,68279.79418717843,19.6042,19.6042,19.5606,19.5933,68279.7942
2011-02-22 13:00:00,36.01,36.03,35.96,35.99,57154.77680433876,19.5878,19.5987,19.5606,19.577,57154.7768
2011-02-22 13:05:00,36.0,36.07,36.0,36.05,57850.09039076624,19.5824,19.6205,19.5824,19.6096,57850.0904
2011-02-22 13:10:00,36.05,36.06,35.98,35.99,22110.97204839383,19.6096,19.615,19.5715,19.577,22110.972
2011-02-22 13:15:00,36.0,36.01,35.98,35.98,20720.34487553887,19.5824,19.5878,19.5715,19.5715,20720.3449
2011-02-22 13:20:00,35.98,35.98,35.89,35.93,34070.36573494646,19.5715,19.5715,19.5226,19.5443,34070.3657
2011-02-22 13:25:00,35.93,35.96,35.93,35.94,15018.773466833543,19.5443,19.5606,19.5443,19.5498,15018.7735
2011-02-22 13:30:00,35.95,35.96,35.89,35.89,16131.275205117508,19.5552,19.5606,19.5226,19.5226,16131.2752
2011-02-22 13:35:00,35.89,35.93,35.88,35.89,16270.337922403003,19.5226,19.5443,19.5171,19.5226,16270.3379
2011-02-22 13:40:00,35.89,35.93,35.88,35.88,35182.86747323043,19.5226,19.5443,19.5171,19.5171,35182.8675
2011-02-22 13:45:00,35.89,35.89,35.81,35.82,36990.682797941874,19.5226,19.5226,19.479,19.4845,36990.6828
2011-02-22 13:50:00,35.82,35.85,35.81,35.83,15157.836184119038,19.4845,19.5008,19.479,19.4899,15157.8362
2011-02-22 13:55:00,35.82,35.83,35.78,35.8,34765.679321373944,19.4845,19.4899,19.4627,19.4736,34765.6793
2011-02-22 14:00:00,35.81,35.85,35.8,35.84,36990.682797941874,19.479,19.5008,19.4736,19.4954,36990.6828
2011-02-22 14:05:00,35.83,35.88,35.81,35.85,39493.8117090808,19.4899,19.5171,19.479,19.5008,39493.8117
2011-02-22 14:10:00,35.86,35.9,35.86,35.88,19885.96857182589,19.5062,19.528,19.5062,19.5171,19885.9686
2011-02-22 14:15:00,35.88,35.92,35.87,35.87,26700.041718815188,19.5171,19.5389,19.5117,19.5117,26700.0417
2011-02-22 14:20:00,35.87,35.87,35.78,35.82,58545.40397719372,19.5117,19.5117,19.4627,19.4845,58545.404
2011-02-22 14:25:00,35.82,35.87,35.78,35.85,38798.49812265332,19.4845,19.5117,19.4627,19.5008,38798.4981
2011-02-22 14:30:00,35.85,35.93,35.85,35.88,26978.16715338618,19.5008,19.5443,19.5008,19.5171,26978.1672
2011-02-22 14:35:00,35.89,35.93,35.86,35.86,18773.46683354193,19.5226,19.5443,19.5062,19.5062,18773.4668
2011-02-22 14:40:00,35.85,35.9,35.83,35.9,47003.19844249757,19.5008,19.528,19.4899,19.528,47003.1984
2011-02-22 14:45:00,35.9,35.94,35.9,35.92,17939.090529828954,19.528,19.5498,19.528,19.5389,17939.0905
2011-02-22 14:50:00,35.91,35.93,35.86,35.87,25587.539980531223,19.5334,19.5443,19.5062,19.5117,25587.54
2011-02-22 14:55:00,35.87,35.93,35.83,35.83,41996.94062021972,19.5117,19.5443,19.4899,19.4899,41996.9406
2011-02-22 15:00:00,35.83,35.83,35.79,35.82,62161.03462661661,19.4899,19.4899,19.4682,19.4845,62161.0346
2011-02-22 15:05:00,35.82,35.82,35.78,35.79,39354.748991795306,19.4845,19.4845,19.4627,19.4682,39354.749
2011-02-22 15:10:00,35.79,35.8,35.77,35.79,51731.33083020442,19.4682,19.4736,19.4573,19.4682,51731.3308
2011-02-22 15:15:00,35.8,35.8,35.73,35.74,41996.94062021972,19.4736,19.4736,19.4355,19.441,41996.9406
2011-02-22 15:20:00,35.74,35.78,35.72,35.74,64525.100820470034,19.441,19.4627,19.4301,19.441,64525.1008
2011-02-22 15:25:00,35.74,35.77,35.72,35.74,48115.70018078154,19.441,19.4573,19.4301,19.441,48115.7002
2011-02-22 15:30:00,35.75,35.78,35.74,35.75,100542.34459741344,19.4464,19.4627,19.441,19.4464,100542.3446
2011-02-22 15:35:00,35.75,35.76,35.68,35.7,88443.88819357532,19.4464,19.4518,19.4083,19.4192,88443.8882
2011-02-22 15:40:00,35.7,35.72,35.66,35.66,135168.9612015019,19.4192,19.4301,19.3974,19.3974,135168.9612
2011-02-22 15:45:00,35.67,35.71,35.65,35.65,131553.330552079,19.4029,19.4246,19.392,19.392,131553.3306
2011-02-22 15:50:00,35.65,35.68,35.65,35.67,128493.95077179807,19.392,19.4083,19.392,19.4029,128493.9508
2011-02-22 15:55:00,35.67,35.75,35.66,35.73,338756.7793074677,19.4029,19.4464,19.3974,19.4355,338756.7793
2011-02-23 09:30:00,35.73,35.85,35.67,35.76,58962.59212905021,19.4355,19.5008,19.4029,19.4518,58962.5921
2011-02-23 09:35:00,35.75,35.84,35.68,35.78,79404.81157001808,19.4464,19.4954,19.4083,19.4627,79404.8116
2011-02-23 09:40:00,35.78,35.97,35.78,35.96,87053.26102072035,19.4627,19.5661,19.4627,19.5606,87053.261
2011-02-23 09:45:00,35.97,36.01,35.8,35.83,98595.4665554165,19.5661,19.5878,19.4736,19.4899,98595.4666
2011-02-23 09:50:00,35.83,35.89,35.75,35.82,61743.846474760125,19.4899,19.5226,19.4464,19.4845,61743.8465
2011-02-23 09:55:00,35.83,35.86,35.75,35.79,104853.2888332638,19.4899,19.5062,19.4464,19.4682,104853.2888
2011-02-23 10:00:00,35.8,35.86,35.78,35.83,42414.12877207621,19.4736,19.5062,19.4627,19.4899,42414.1288
2011-02-23 10:05:00,35.83,35.83,35.67,35.72,55486.02419691281,19.4899,19.4899,19.4029,19.4301,55486.0242
2011-02-23 10:10:00,35.71,35.78,35.66,35.72,54929.77332777083,19.4246,19.4627,19.3974,19.4301,54929.7733
2011-02-23 10:15:00,35.71,35.78,35.66,35.68,28090.668891670142,19.4246,19.4627,19.3974,19.4083,28090.6689
2011-02-23 10:20:00,35.68,35.81,35.67,35.79,36851.62008065638,19.4083,19.479,19.4029,19.4682,36851.6201
2011-02-23 10:25:00,35.78,35.78,35.7,35.7,32401.613127520515,19.4627,19.4627,19.4192,19.4192,32401.6131
2011-02-23 10:30:00,35.7,35.78,35.7,35.7,86914.19830343485,19.4192,19.4627,19.4192,19.4192,86914.1983
2011-02-23 10:35:00,35.71,35.74,35.63,35.63,73564.17744402726,19.4246,19.441,19.3811,19.3811,73564.1774
2011-02-23 10:40:00,35.62,35.64,35.57,35.57,47142.26115978307,19.3757,19.3866,19.3485,19.3485,47142.2612
2011-02-23 10:45:00,35.58,35.64,35.56,35.6,40606.313447364766,19.3539,19.3866,19.3431,19.3648,40606.3134
2011-02-23 10:50:00,35.6,35.67,35.56,35.63,70087.60951188987,19.3648,19.4029,19.3431,19.3811,70087.6095
2011-02-23 10:55:00,35.63,35.76,35.63,35.76,52565.7071339174,19.3811,19.4518,19.3811,19.4518,52565.7071
2011-02-23 11:00:00,35.75,35.76,35.69,35.7,53817.27158948686,19.4464,19.4518,19.4138,19.4192,53817.2716
2011-02-23 11:05:00,35.7,35.8,35.7,35.78,122236.12849395078,19.4192,19.4736,19.4192,19.4627,122236.1285
2011-02-23 11:10:00,35.78,35.79,35.69,35.7,98456.403838131,19.4627,19.4682,19.4138,19.4192,98456.4038
2011-02-23 11:15:00,35.71,35.72,35.67,35.69,33235.98943123349,19.4246,19.4301,19.4029,19.4138,33235.9894
2011-02-23 11:20:00,35.69,35.71,35.62,35.67,158948.68585732166,19.4138,19.4246,19.3757,19.4029,158948.6859
2011-02-23 11:25:00,35.67,35.68,35.63,35.64,35878.18105965791,19.4029,19.4083,19.3811,19.3866,35878.1811
2011-02-23 11:30:00,35.65,35.65,35.55,35.62,62439.1600611876,19.392,19.392,19.3376,19.3757,62439.1601
2011-02-23 11:35:00,35.62,35.63,35.49,35.55,42275.06605479072,19.3757,19.3811,19.305,19.3376,42275.0661
2011-02-23 11:40:00,35.53,35.56,35.49,35.5,14462.52259769156,19.3267,19.3431,19.305,19.3104,14462.5226
2011-02-23 11:45:00,35.5,35.52,35.4,35.41,56320.40050062579,19.3104,19.3213,19.256,19.2615,56320.4005
2011-02-23 11:50:00,35.41,35.41,35.24,35.31,141843.9716312057,19.2615,19.2615,19.169,19.2071,141843.9716
2011-02-23 11:55:00,35.32,35.36,35.24,35.26,59379.78028090669,19.2125,19.2343,19.169,19.1799,59379.7803
2011-02-23 12:00:00,35.27,35.28,35.14,35.16,63829.78723404256,19.1853,19.1907,19.1146,19.1255,63829.7872
2011-02-23 12:05:00,35.16,35.17,35.08,35.13,49228.20191906551,19.1255,19.1309,19.082,19.1092,49228.2019
2011-02-23 12:10:00,35.12,35.16,35.12,35.14,44639.13224864414,19.1037,19.1255,19.1037,19.1146,44639.1322
2011-02-23 12:15:00,35.14,35.16,35.09,35.11,31010.98595466556,19.1146,19.1255,19.0874,19.0983,31010.986
2011-02-23 12:20:00,35.1,35.12,35.08,35.1,56876.65136976777,19.0928,19.1037,19.082,19.0928,56876.6514
2011-02-23 12:25:00,35.09,35.14,35.06,35.1,67862.60603532194,19.0874,19.1146,19.0711,19.0928,67862.606
2011-02-23 12:30:00,35.1,35.14,35.06,35.09,50340.70365734947,19.0928,19.1146,19.0711,19.0874,50340.7037
2011-02-23 12:35:00,35.09,35.11,35.03,35.03,59240.7175636212,19.0874,19.0983,19.0548,19.0548,59240.7176
2011-02-23 12:40:00,35.03,35.04,34.97,34.98,80656.37602558755,19.0548,19.0602,19.0221,19.0276,80656.376
2011-02-23 12:45:00,34.98,35.02,34.98,35.01,37685.99638436936,19.0276,19.0493,19.0276,19.0439,37685.9964
2011-02-23 12:50:00,35.01,35.01,34.96,34.96,18773.46683354193,19.0439,19.0439,19.0167,19.0167,18773.4668
2011-02-23 12:55:00,34.96,35.08,34.96,35.03,81490.75232930052,19.0167,19.082,19.0167,19.0548,81490.7523
2011-02-23 13:00:00,35.04,35.12,35.04,35.06,36712.557363370885,19.0602,19.1037,19.0602,19.0711,36712.5574
2011-02-23 13:05:00,35.06,35.08,35.0,35.0,26143.790849673205,19.0711,19.082,19.0384,19.0384,26143.7908
2011-02-23 13:10:00,35.01,35.01,34.95,34.96,29481.296064525104,19.0439,19.0439,19.0112,19.0167,29481.2961
2011-02-23 13:15:00,34.96,35.0,34.93,34.94,32123.48769294952,19.0167,19.0384,19.0004,19.0058,32123.4877
2011-02-23 13:20:00,34.94,35.05,34.92,35.05,134334.5848977889,19.0058,19.0656,18.9949,19.0656,134334.5849
2011-02-23 13:25:00,35.04,35.08,35.01,35.08,26421.916284244195,19.0602,19.082,19.0439,19.082,26421.9163
2011-02-23 13:30:00,35.07,35.1,35.01,35.1,43943.81866221666,19.0765,19.0928,19.0439,19.0928,43943.8187
2011-02-23 13:35:00,35.1,35.21,35.1,35.21,40884.43888193576,19.0928,19.1527,19.0928,19.1527,40884.4389
2011-02-23 13:40:00,35.2,35.2,35.12,35.15,31567.23682380754,19.1472,19.1472,19.1037,19.12,31567.2368
2011-02-23 13:45:00,35.15,35.18,35.11,35.14,60075.09386733417,19.12,19.1364,19.0983,19.1146,60075.0939
2011-02-23 13:50:00,35.14,35.24,35.14,35.24,12793.769990265611,19.1146,19.169,19.1146,19.169,12793.77
2011-02-23 13:55:00,35.24,35.24,35.17,35.18,26421.916284244195,19.169,19.169,19.1309,19.1364,26421.9163
2011-02-23 14:00:00,35.2,35.29,35.19,35.27,14601.585314977056,19.1472,19.1962,19.1418,19.1853,14601.5853
2011-02-23 14:05:00,35.27,35.31,35.24,35.26,34209.42845223196,19.1853,19.2071,19.169,19.1799,34209.4285
2011-02-23 14:10:00,35.27,35.28,35.22,35.23,19190.65498539841,19.1853,19.1907,19.1581,19.1635,19190.655
2011-02-23 14:15:00,35.24,35.31,35.24,35.31,48393.82561535253,19.169,19.2071,19.169,19.2071,48393.8256
2011-02-23 14:20:00,35.32,35.37,35.31,35.32,29759.421499096094,19.2125,19.2397,19.2071,19.2125,29759.4215
2011-02-23 14:25:00,35.35,35.35,35.29,35.29,20581.28215825337,19.2288,19.2288,19.1962,19.1962,20581.2822
2011-02-23 14:30:00,35.3,35.37,35.3,35.35,22806.285634821303,19.2016,19.2397,19.2016,19.2288,22806.2856
2011-02-23 14:35:00,35.36,35.37,35.3,35.31,66750.10429703796,19.2343,19.2397,19.2016,19.2071,66750.1043
2011-02-23 14:40:00,35.31,35.32,35.26,35.28,25309.41454596023,19.2071,19.2125,19.1799,19.1907,25309.4145
2011-02-23 14:45:00,35.29,35.31,35.26,35.27,19329.71770268392,19.1962,19.2071,19.1799,19.1853,19329.7177
2011-02-23 14:50:00,35.27,35.33,35.26,35.33,21415.658461966348,19.1853,19.2179,19.1799,19.2179,21415.6585
2011-02-23 14:55:00,35.33,35.39,35.33,35.39,24335.97552496176,19.2179,19.2506,19.2179,19.2506,24335.9755
2011-02-23 15:00:00,35.39,35.44,35.38,35.41,36017.243776943404,19.2506,19.2778,19.2451,19.2615,36017.2438
2011-02-23 15:05:00,35.4,35.47,35.4,35.46,81490.75232930052,19.256,19.2941,19.256,19.2887,81490.7523
2011-02-23 15:10:00,35.45,35.52,35.45,35.5,103462.66166040883,19.2832,19.3213,19.2832,19.3104,103462.6617
2011-02-23 15:15:00,35.5,35.53,35.49,35.52,92615.7697121402,19.3104,19.3267,19.305,19.3213,92615.7697
2011-02-23 15:20:00,35.53,35.62,35.52,35.6,68279.79418717843,19.3267,19.3757,19.3213,19.3648,68279.7942
2011-02-23 15:25:00,35.59,35.62,35.55,35.56,79543.87428730358,19.3594,19.3757,19.3376,19.3431,79543.8743
2011-02-23 15:30:00,35.56,35.57,35.49,35.53,69809.48407731888,19.3431,19.3485,19.305,19.3267,69809.4841
2011-02-23 15:35:00,35.53,35.55,35.49,35.55,87331.38645529134,19.3267,19.3376,19.305,19.3376,87331.3865
2011-02-23 15:40:00,35.55,35.56,35.52,35.54,63829.78723404256,19.3376,19.3431,19.3213,19.3322,63829.7872
2011-02-23 15:45:00,35.53,35.53,35.44,35.52,139062.71728549578,19.3267,19.3267,19.2778,19.3213,139062.7173
2011-02-23 15:50:00,35.52,35.52,35.42,35.43,117786.12154081491,19.3213,19.3213,19.2669,19.2723,117786.1215
2011-02-23 15:55:00,35.43,35.46,35.39,35.44,159226.81129189266,19.2723,19.2887,19.2506,19.2778,159226.8113
2011-02-24 09:30:00,35.22,35.41,35.2,35.23,72173.55027117231,19.1581,19.2615,19.1472,19.1635,72173.5503
2011-02-24 09:35:00,35.23,35.4,35.22,35.34,70782.92309831735,19.1635,19.256,19.1581,19.2234,70782.9231
2011-02-24 09:40:00,35.35,35.37,35.28,35.29,69948.54679460438,19.2288,19.2397,19.1907,19.1962,69948.5468
2011-02-24 09:45:00,35.28,35.28,35.21,35.26,141148.65804477822,19.1907,19.1907,19.1527,19.1799,141148.658
2011-02-24 09:50:00,35.26,35.27,35.2,35.24,43248.50507578919,19.1799,19.1853,19.1472,19.169,43248.5051
2011-02-24 09:55:00,35.23,35.39,35.2,35.29,45890.6967042136,19.1635,19.2506,19.1472,19.1962,45890.6967
2011-02-24 10:00:00,35.29,35.29,35.15,35.16,39354.748991795306,19.1962,19.1962,19.12,19.1255,39354.749
2011-02-24 10:05:00,35.16,35.28,35.14,35.26,40050.06257822278,19.1255,19.1907,19.1146,19.1799,40050.0626
2011-02-24 10:10:00,35.26,35.29,35.21,35.24,29481.296064525104,19.1799,19.1962,19.1527,19.169,29481.2961
2011-02-24 10:15:00,35.23,35.29,35.19,35.26,44500.06953135865,19.1635,19.1962,19.1418,19.1799,44500.0695
2011-02-24 10:20:00,35.25,35.26,35.16,35.23,41301.62703379225,19.1744,19.1799,19.1255,19.1635,41301.627
2011-02-24 10:25:00,35.22,35.22,35.16,35.19,21693.78389653734,19.1581,19.1581,19.1255,19.1418,21693.7839
2011-02-24 10:30:00,35.2,35.21,35.15,35.2,32957.8639966625,19.1472,19.1527,19.12,19.1472,32957.864
2011-02-24 10:35:00,35.2,35.2,35.11,35.11,64664.163537755536,19.1472,19.1472,19.0983,19.0983,64664.1635
2011-02-24 10:40:00,35.11,35.16,35.09,35.13,39354.748991795306,19.0983,19.1255,19.0874,19.1092,39354.749
2011-02-24 10:45:00,35.13,35.26,35.12,35.25,45890.6967042136,19.1092,19.1799,19.1037,19.1744,45890.6967
2011-02-24 10:50:00,35.26,35.31,35.25,35.31,31567.23682380754,19.1799,19.2071,19.1744,19.2071,31567.2368
2011-02-24 10:55:00,35.31,35.39,35.31,35.39,98734.529272702,19.2071,19.2506,19.2071,19.2506,98734.5293
2011-02-24 11:00:00,35.39,35.42,35.35,35.37,67306.35516617996,19.2506,19.2669,19.2288,19.2397,67306.3552
2011-02-24 11:05:00,35.37,35.42,35.35,35.39,57015.71408705327,19.2397,19.2669,19.2288,19.2506,57015.7141
2011-02-24 11:10:00,35.39,35.4,35.34,35.36,74259.49103045474,19.2506,19.256,19.2234,19.2343,74259.491
2011-02-24 11:15:00,35.36,35.42,35.29,35.42,89417.32721457379,19.2343,19.2669,19.1962,19.2669,89417.3272
2011-02-24 11:20:00,35.42,35.44,35.36,35.39,50340.70365734947,19.2669,19.2778,19.2343,19.2506,50340.7037
2011-02-24 11:25:00,35.38,35.45,35.37,35.42,65776.6652760395,19.2451,19.2832,19.2397,19.2669,65776.6653
2011-02-24 11:30:00,35.43,35.44,35.39,35.39,41023.50159922125,19.2723,19.2778,19.2506,19.2506,41023.5016
2011-02-24 11:35:00,35.39,35.4,35.37,35.38,53817.27158948686,19.2506,19.256,19.2397,19.2451,53817.2716
2011-02-24 11:40:00,35.38,35.39,35.37,35.37,39771.93714365179,19.2451,19.2506,19.2397,19.2397,39771.9371
2011-02-24 11:45:00,35.37,35.38,35.32,35.38,82325.12863301349,19.2397,19.2451,19.2125,19.2451,82325.1286
2011-02-24 11:50:00,35.37,35.4,35.34,35.39,25726.60269781672,19.2397,19.256,19.2234,19.2506,25726.6027
2011-02-24 11:55:00,35.39,35.42,35.37,35.39,17243.776943401477,19.2506,19.2669,19.2397,19.2506,17243.7769
2011-02-24 12:00:00,35.39,35.42,35.34,35.37,52426.64441663191,19.2506,19.2669,19.2234,19.2397,52426.6444
2011-02-24 12:05:00,35.37,35.37,35.32,35.32,42970.37964121819,19.2397,19.2397,19.2125,19.2125,42970.3796
2011-02-24 12:10:00,35.32,35.37,35.3,35.35,40328.18801279378,19.2125,19.2397,19.2016,19.2288,40328.188
2011-02-24 12:15:00,35.35,35.39,35.34,35.39,33514.114865804484,19.2288,19.2506,19.2234,19.2506,33514.1149
2011-02-24 12:20:00,35.39,35.44,35.39,35.43,35321.93019051592,19.2506,19.2778,19.2506,19.2723,35321.9302
2011-02-24 12:25:00,35.43,35.43,35.36,35.39,37964.12181894034,19.2723,19.2723,19.2343,19.2506,37964.1218
2011-02-24 12:30:00,35.38,35.39,35.35,35.37,81073.56417744403,19.2451,19.2506,19.2288,19.2397,81073.5642
2011-02-24 12:35:00,35.37,35.41,35.35,35.38,92337.6442775692,19.2397,19.2615,19.2288,19.2451,92337.6443
2011-02-24 12:40:00,35.37,35.37,35.34,35.36,51731.33083020442,19.2397,19.2397,19.2234,19.2343,51731.3308
2011-02-24 12:45:00,35.34,35.36,35.29,35.34,39771.93714365179,19.2234,19.2343,19.1962,19.2234,39771.9371
2011-02-24 12:50:00,35.34,35.37,35.32,35.34,26700.041718815188,19.2234,19.2397,19.2125,19.2234,26700.0417
2011-02-24 12:55:00,35.34,35.35,35.28,35.3,50757.891809205954,19.2234,19.2288,19.1907,19.2016,50757.8918
2011-02-24 13:00:00,35.29,35.32,35.23,35.3,25448.477263245724,19.1962,19.2125,19.1635,19.2016,25448.4773
2011-02-24 13:05:00,35.31,35.32,35.24,35.24,19607.843137254906,19.2071,19.2125,19.169,19.169,19607.8431
2011-02-24 13:10:00,35.24,35.29,35.18,35.24,33096.92671394799,19.169,19.1962,19.1364,19.169,33096.9267
2011-02-24 13:15:00,35.23,35.3,35.21,35.27,15575.024335975526,19.1635,19.2016,19.1527,19.1853,15575.0243
2011-02-24 13:20:00,35.25,35.26,35.21,35.22,23223.4737866778,19.1744,19.1799,19.1527,19.1581,23223.4738
2011-02-24 13:25:00,35.24,35.24,35.11,35.14,38937.560839938815,19.169,19.169,19.0983,19.1146,38937.5608
2011-02-24 13:30:00,35.13,35.2,35.12,35.17,16687.52607425949,19.1092,19.1472,19.1037,19.1309,16687.5261
2011-02-24 13:35:00,35.17,35.21,35.16,35.19,16965.651508830484,19.1309,19.1527,19.1255,19.1418,16965.6515
2011-02-24 13:40:00,35.18,35.19,35.11,35.13,22389.09748296482,19.1364,19.1418,19.0983,19.1092,22389.0975
2011-02-24 13:45:00,35.12,35.12,35.08,35.11,39632.874426366296,19.1037,19.1037,19.082,19.0983,39632.8744
2011-02-24 13:50:00,35.11,35.11,35.04,35.04,34070.36573494646,19.0983,19.0983,19.0602,19.0602,34070.3657
2011-02-24 13:55:00,35.04,35.06,35.0,35.06,35600.05562508692,19.0602,19.0711,19.0384,19.0711,35600.0556
2011-02-24 14:00:00,35.05,35.13,35.04,35.11,23501.599221248784,19.0656,19.1092,19.0602,19.0983,23501.5992
2011-02-24 14:05:00,35.11,35.14,35.08,35.14,28229.73160895564,19.0983,19.1146,19.082,19.1146,28229.7316
2011-02-24 14:10:00,35.14,35.21,35.11,35.2,33235.98943123349,19.1146,19.1527,19.0983,19.1472,33235.9894
2011-02-24 14:15:00,35.21,35.27,35.2,35.27,45612.57126964261,19.1527,19.1853,19.1472,19.1853,45612.5713
2011-02-24 14:20:00,35.26,35.27,35.22,35.26,17521.902377972467,19.1799,19.1853,19.1581,19.1799,17521.9024
2011-02-24 14:25:00,35.26,35.33,35.26,35.28,31984.424975664027,19.1799,19.2179,19.1799,19.1907,31984.425
2011-02-24 14:30:00,35.29,35.35,35.25,35.35,36434.431928799895,19.1962,19.2288,19.1744,19.2288,36434.4319
2011-02-24 14:35:00,35.35,35.36,35.27,35.32,44361.00681407315,19.2288,19.2343,19.1853,19.2125,44361.0068
2011-02-24 14:40:00,35.32,35.35,35.27,35.29,44361.00681407315,19.2125,19.2288,19.1853,19.1962,44361.0068
2011-02-24 14:45:00,35.29,35.3,35.25,35.29,60492.28201919066,19.1962,19.2016,19.1744,19.1962,60492.282
2011-02-24 14:50:00,35.29,35.29,35.22,35.27,23640.66193853428,19.1962,19.1962,19.1581,19.1853,23640.6619
2011-02-24 14:55:00,35.27,35.34,35.27,35.31,37268.80823251286,19.1853,19.2234,19.1853,19.2071,37268.8082
2011-02-24 15:00:00,35.31,35.34,35.28,35.28,35043.80475594493,19.2071,19.2234,19.1907,19.1907,35043.8048
2011-02-24 15:05:00,35.27,35.37,35.25,35.37,39354.748991795306,19.1853,19.2397,19.1744,19.2397,39354.749
2011-02-24 15:10:00,35.37,35.39,35.32,35.39,28090.668891670142,19.2397,19.2506,19.2125,19.2506,28090.6689
2011-02-24 15:15:00,35.39,35.44,35.37,35.43,52843.83256848839,19.2506,19.2778,19.2397,19.2723,52843.8326
2011-02-24 15:20:00,35.43,35.48,35.43,35.47,74537.61646502573,19.2723,19.2995,19.2723,19.2941,74537.6165
2011-02-24 15:25:00,35.47,35.5,35.44,35.49,44778.19496592964,19.2941,19.3104,19.2778,19.305,44778.195
2011-02-24 15:30:00,35.5,35.55,35.49,35.53,47559.44931163955,19.3104,19.3376,19.305,19.3267,47559.4493
2011-02-24 15:35:00,35.54,35.55,35.49,35.49,39493.8117090808,19.3322,19.3376,19.305,19.305,39493.8117
2011-02-24 15:40:00,35.5,35.57,35.48,35.55,44361.00681407315,19.3104,19.3485,19.2995,19.3376,44361.0068
2011-02-24 15:45:00,35.54,35.58,35.52,35.54,96231.40036156308,19.3322,19.3539,19.3213,19.3322,96231.4004
2011-02-24 15:50:00,35.53,35.57,35.5,35.52,88026.70004171882,19.3267,19.3485,19.3104,19.3213,88026.7
2011-02-24 15:55:00,35.52,35.54,35.49,35.5,139758.03087192326,19.3213,19.3322,19.305,19.3104,139758.0309
2011-02-25 09:30:00,35.57,35.84,35.57,35.83,48115.70018078154,19.3485,19.4954,19.3485,19.4899,48115.7002
2011-02-25 09:35:00,35.84,36.02,35.84,35.96,62021.97190933112,19.4954,19.5933,19.4954,19.5606,62021.9719
2011-02-25 09:40:00,35.96,36.02,35.86,35.93,68001.66875260744,19.5606,19.5933,19.5062,19.5443,68001.6688
2011-02-25 09:45:00,35.93,35.93,35.82,35.83,22667.22291753581,19.5443,19.5443,19.4845,19.4899,22667.2229
2011-02-25 09:50:00,35.83,35.85,35.71,35.78,22110.97204839383,19.4899,19.5008,19.4246,19.4627,22110.972
2011-02-25 09:55:00,35.78,35.85,35.75,35.81,32401.613127520515,19.4627,19.5008,19.4464,19.479,32401.6131
2011-02-25 10:00:00,35.8,35.83,35.8,35.83,48254.76289806704,19.4736,19.4899,19.4736,19.4899,48254.7629
2011-02-25 10:05:00,35.83,35.88,35.79,35.84,62300.0973439021,19.4899,19.5171,19.4682,19.4954,62300.0973
2011-02-25 10:10:00,35.85,35.89,35.85,35.87,76206.36907245168,19.5008,19.5226,19.5008,19.5117,76206.3691
2011-02-25 10:15:00,35.87,35.9,35.81,35.85,41996.94062021972,19.5117,19.528,19.479,19.5008,41996.9406
2011-02-25 10:20:00,35.85,35.93,35.83,35.93,34348.49116951745,19.5008,19.5443,19.4899,19.5443,34348.4912
2011-02-25 10:25:00,35.93,35.96,35.92,35.93,43526.63051036018,19.5443,19.5606,19.5389,19.5443,43526.6305
2011-02-25 10:30:00,35.93,35.93,35.86,35.88,98317.3411208455,19.5443,19.5443,19.5062,19.5171,98317.3411
2011-02-25 10:35:00,35.89,35.96,35.88,35.95,19190.65498539841,19.5226,19.5606,19.5171,19.5552,19190.655
2011-02-25 10:40:00,35.95,36.03,35.95,36.01,71617.29940203032,19.5552,19.5987,19.5552,19.5878,71617.2994
2011-02-25 10:45:00,36.01,36.06,36.01,36.06,27812.54345709916,19.5878,19.615,19.5878,19.615,27812.5435
2011-02-25 10:50:00,36.06,36.06,36.0,36.03,22250.034765679324,19.615,19.615,19.5824,19.5987,22250.0348
2011-02-25 10:55:00,36.03,36.03,36.0,36.02,19885.96857182589,19.5987,19.5987,19.5824,19.5933,19885.9686
2011-02-25 11:00:00,36.03,36.05,35.98,35.98,28090.668891670142,19.5987,19.6096,19.5715,19.5715,28090.6689
2011-02-25 11:05:00,35.97,36.01,35.95,35.98,29759.421499096094,19.5661,19.5878,19.5552,19.5715,29759.4215
2011-02-25 11:10:00,35.97,36.02,35.97,36.02,18217.215964399948,19.5661,19.5933,19.5661,19.5933,18217.216
2011-02-25 11:15:00,36.01,36.02,35.96,35.96,24753.163676818247,19.5878,19.5933,19.5606,19.5606,24753.1637
2011-02-25 11:20:00,35.96,35.96,35.93,35.96,54651.64789319984,19.5606,19.5606,19.5443,19.5606,54651.6479
2011-02-25 11:25:00,35.95,35.96,35.85,35.88,63968.849951328055,19.5552,19.5606,19.5008,19.5171,63968.85
2011-02-25 11:30:00,35.88,35.89,35.81,35.86,39632.874426366296,19.5171,19.5226,19.479,19.5062,39632.8744
2011-02-25 11:35:00,35.87,35.89,35.85,35.85,33792.24030037547,19.5117,19.5226,19.5008,19.5008,33792.2403
2011-02-25 11:40:00,35.85,35.85,35.7,35.7,52843.83256848839,19.5008,19.5008,19.4192,19.4192,52843.8326
2011-02-25 11:45:00,35.7,35.72,35.68,35.68,23362.53650396329,19.4192,19.4301,19.4083,19.4083,23362.5365
2011-02-25 11:50:00,35.68,35.79,35.68,35.78,43665.69322764567,19.4083,19.4682,19.4083,19.4627,43665.6932
2011-02-25 11:55:00,35.77,35.79,35.75,35.79,32679.738562091505,19.4573,19.4682,19.4464,19.4682,32679.7386
2011-02-25 12:00:00,35.79,35.83,35.78,35.83,24892.22639410374,19.4682,19.4899,19.4627,19.4899,24892.2264
2011-02-25 12:05:00,35.82,35.82,35.79,35.8,14879.710749548049,19.4845,19.4845,19.4682,19.4736,14879.7107
2011-02-25 12:10:00,35.8,35.85,35.77,35.85,23223.4737866778,19.4736,19.5008,19.4573,19.5008,23223.4738
2011-02-25 12:15:00,35.85,35.85,35.84,35.84,13071.895424836604,19.5008,19.5008,19.4954,19.4954,13071.8954
2011-02-25 12:20:00,35.85,35.89,35.83,35.89,22945.3483521068,19.5008,19.5226,19.4899,19.5226,22945.3484
2011-02-25 12:25:00,35.88,35.93,35.88,35.92,24892.22639410374,19.5171,19.5443,19.5171,19.5389,24892.2264
2011-02-25 12:30:00,35.92,35.92,35.87,35.89,24753.163676818247,19.5389,19.5389,19.5117,19.5226,24753.1637
2011-02-25 12:35:00,35.89,35.9,35.86,35.86,18356.27868168544,19.5226,19.528,19.5062,19.5062,18356.2787
2011-02-25 12:40:00,35.87,35.88,35.84,35.84,12793.769990265611,19.5117,19.5171,19.4954,19.4954,12793.77
2011-02-25 12:45:00,35.83,35.86,35.82,35.83,52704.769851202895,19.4899,19.5062,19.4845,19.4899,52704.7699
2011-02-25 12:50:00,35.83,35.85,35.83,35.84,15714.087053261022,19.4899,19.5008,19.4899,19.4954,15714.0871
2011-02-25 12:55:00,35.84,35.85,35.83,35.84,32818.801279377,19.4954,19.5008,19.4899,19.4954,32818.8013
2011-02-25 13:00:00,35.85,35.86,35.83,35.85,28368.79432624113,19.5008,19.5062,19.4899,19.5008,28368.7943
2011-02-25 13:05:00,35.85,35.87,35.83,35.87,28507.85704352664,19.5008,19.5117,19.4899,19.5117,28507.857
2011-02-25 13:10:00,35.87,35.88,35.84,35.87,28507.85704352664,19.5117,19.5171,19.4954,19.5117,28507.857
2011-02-25 13:15:00,35.86,35.87,35.85,35.86,38520.37268808233,19.5062,19.5117,19.5008,19.5062,38520.3727
2011-02-25 13:20:00,35.87,35.88,35.85,35.87,93728.27145042414,19.5117,19.5171,19.5008,19.5117,93728.2715
2011-02-25 13:25:00,35.87,35.87,35.83,35.83,36573.49464608539,19.5117,19.5117,19.4899,19.4899,36573.4946
2011-02-25 13:30:00,35.83,35.83,35.8,35.81,25448.477263245724,19.4899,19.4899,19.4736,19.479,25448.4773
2011-02-25 13:35:00,35.8,35.82,35.79,35.82,13767.209011264082,19.4736,19.4845,19.4682,19.4845,13767.209
2011-02-25 13:40:00,35.82,35.83,35.81,35.83,19190.65498539841,19.4845,19.4899,19.479,19.4899,19190.655
2011-02-25 13:45:00,35.83,35.84,35.81,35.83,25865.66541510221,19.4899,19.4954,19.479,19.4899,25865.6654
2011-02-25 13:50:00,35.83,35.84,35.82,35.82,24892.22639410374,19.4899,19.4954,19.4845,19.4845,24892.2264
2011-02-25 13:55:00,35.82,35.82,35.8,35.81,21971.90933110833,19.4845,19.4845,19.4736,19.479,21971.9093
2011-02-25 14:00:00,35.81,35.82,35.77,35.8,39215.68627450981,19.479,19.4845,19.4573,19.4736,39215.6863
2011-02-25 14:05:00,35.8,35.83,35.8,35.82,62439.1600611876,19.4736,19.4899,19.4736,19.4845,62439.1601
2011-02-25 14:10:00,35.82,35.83,35.81,35.83,17104.71422611598,19.4845,19.4899,19.479,19.4899,17104.7142
2011-02-25 14:15:00,35.83,35.83,35.8,35.8,49367.264636351,19.4899,19.4899,19.4736,19.4736,49367.2646
2011-02-25 14:20:00,35.8,35.84,35.8,35.81,28646.91976081213,19.4736,19.4954,19.4736,19.479,28646.9198
2011-02-25 14:25:00,35.81,35.83,35.79,35.8,43109.442358503686,19.479,19.4899,19.4682,19.4736,43109.4424
2011-02-25 14:30:00,35.81,35.83,35.8,35.81,48811.01376720901,19.479,19.4899,19.4736,19.479,48811.0138
2011-02-25 14:35:00,35.82,35.82,35.78,35.8,27117.22987067168,19.4845,19.4845,19.4627,19.4736,27117.2299
2011-02-25 14:40:00,35.8,35.82,35.8,35.81,18912.529550827425,19.4736,19.4845,19.4736,19.479,18912.5296
2011-02-25 14:45:00,35.82,35.83,35.79,35.8,41440.68975107774,19.4845,19.4899,19.4682,19.4736,41440.6898
2011-02-25 14:50:00,35.81,35.83,35.8,35.82,33375.05214851898,19.479,19.4899,19.4736,19.4845,33375.0521
2011-02-25 14:55:00,35.82,35.83,35.78,35.81,24335.97552496176,19.4845,19.4899,19.4627,19.479,24335.9755
2011-02-25 15:00:00,35.81,35.82,35.8,35.8,42970.37964121819,19.479,19.4845,19.4736,19.4736,42970.3796
2011-02-25 15:05:00,35.81,35.83,35.8,35.83,33375.05214851898,19.479,19.4899,19.4736,19.4899,33375.0521
2011-02-25 15:10:00,35.84,35.87,35.83,35.87,57154.77680433876,19.4954,19.5117,19.4899,19.5117,57154.7768
2011-02-25 15:15:00,35.86,35.87,35.85,35.87,43943.81866221666,19.5062,19.5117,19.5008,19.5117,43943.8187
2011-02-25 15:20:00,35.87,35.88,35.86,35.88,56876.65136976777,19.5117,19.5171,19.5062,19.5171,56876.6514
2011-02-25 15:25:00,35.88,35.91,35.87,35.89,87748.57460714784,19.5171,19.5334,19.5117,19.5226,87748.5746
2011-02-25 15:30:00,35.88,35.89,35.87,35.89,88861.0763454318,19.5171,19.5226,19.5117,19.5226,88861.0763
2011-02-25 15:35:00,35.88,35.92,35.88,35.91,75789.1809205952,19.5171,19.5389,19.5171,19.5334,75789.1809
2011-02-25 15:40:00,35.91,35.93,35.9,35.92,134890.8357669309,19.5334,19.5443,19.528,19.5389,134890.8358
2011-02-25 15:45:00,35.92,35.98,35.92,35.98,94284.52231956614,19.5389,19.5715,19.5389,19.5715,94284.5223
2011-02-25 15:50:00,35.97,35.98,35.94,35.96,154637.7416214713,19.5661,19.5715,19.5498,19.5606,154637.7416
2011-02-25 15:55:00,35.96,35.99,35.96,35.98,129328.32707551109,19.5606,19.577,19.5606,19.5715,129328.3271
2011-02-28 09:30:00,36.03,36.12,35.97,36.12,93450.14601585316,19.5987,19.6477,19.5661,19.6477,93450.146
2011-02-28 09:35:00,36.11,36.34,36.08,36.25,80656.37602558755,19.6422,19.7673,19.6259,19.7184,80656.376
2011-02-28 09:40:00,36.25,36.3,36.08,36.1,37825.05910165485,19.7184,19.7456,19.6259,19.6368,37825.0591
2011-02-28 09:45:00,36.09,36.16,36.05,36.12,24475.03824224725,19.6314,19.6694,19.6096,19.6477,24475.0382
2011-02-28 09:50:00,36.12,36.16,36.09,36.13,24335.97552496176,19.6477,19.6694,19.6314,19.6531,24335.9755
2011-02-28 09:55:00,36.13,36.14,36.05,36.1,23084.4110693923,19.6531,19.6585,19.6096,19.6368,23084.4111
2011-02-28 10:00:00,36.09,36.14,36.06,36.13,15435.961618690031,19.6314,19.6585,19.615,19.6531,15435.9616
2011-02-28 10:05:00,36.12,36.14,36.02,36.08,56459.46321791128,19.6477,19.6585,19.5933,19.6259,56459.4632
2011-02-28 10:10:00,36.08,36.08,36.01,36.06,28507.85704352664,19.6259,19.6259,19.5878,19.615,28507.857
2011-02-28 10:15:00,36.06,36.12,36.01,36.11,38659.43540536783,19.615,19.6477,19.5878,19.6422,38659.4354
2011-02-28 10:20:00,36.11,36.19,36.11,36.12,54651.64789319984,19.6422,19.6857,19.6422,19.6477,54651.6479
2011-02-28 10:25:00,36.12,36.17,36.11,36.11,32679.738562091505,19.6477,19.6749,19.6422,19.6422,32679.7386
2011-02-28 10:30:00,36.11,36.18,36.11,36.17,30037.546933667087,19.6422,19.6803,19.6422,19.6749,30037.5469
2011-02-28 10:35:00,36.17,36.22,36.17,36.2,49923.51550549298,19.6749,19.7021,19.6749,19.6912,49923.5155
2011-02-28 10:40:00,36.2,36.21,36.16,36.19,29342.23334723961,19.6912,19.6966,19.6694,19.6857,29342.2333
2011-02-28 10:45:00,36.18,36.19,36.13,36.16,18217.215964399948,19.6803,19.6857,19.6531,19.6694,18217.216
2011-02-28 10:50:00,36.16,36.17,36.12,36.15,19190.65498539841,19.6694,19.6749,19.6477,19.664,19190.655
2011-02-28 10:55:00,36.15,36.17,36.11,36.11,16409.4006396885,19.664,19.6749,19.6422,19.6422,16409.4006
2011-02-28 11:00:00,36.11,36.13,36.06,36.07,21137.53302739536,19.6422,19.6531,19.615,19.6205,21137.533
2011-02-28 11:05:00,36.08,36.15,36.07,36.13,42414.12877207621,19.6259,19.664,19.6205,19.6531,42414.1288
2011-02-28 11:10:00,36.12,36.17,36.11,36.16,16826.58879154499,19.6477,19.6749,19.6422,19.6694,16826.5888
2011-02-28 11:15:00,36.16,36.16,36.08,36.11,41440.68975107774,19.6694,19.6694,19.6259,19.6422,41440.6898
2011-02-28 11:20:00,36.11,36.16,36.08,36.16,37129.74551522737,19.6422,19.6694,19.6259,19.6694,37129.7455
2011-02-28 11:25:00,36.16,36.2,36.16,36.16,51870.39354748992,19.6694,19.6912,19.6694,19.6694,51870.3935
2011-02-28 11:30:00,36.15,36.15,36.06,36.06,20442.21944096788,19.664,19.664,19.615,19.615,20442.2194
2011-02-28 11:35:00,36.06,36.08,36.03,36.08,15992.212487832014,19.615,19.6259,19.5987,19.6259,15992.2125
2011-02-28 11:40:00,36.07,36.09,36.03,36.03,14740.648032262552,19.6205,19.6314,19.5987,19.5987,14740.648
2011-02-28 11:45:00,36.05,36.11,36.03,36.07,51453.20539563344,19.6096,19.6422,19.5987,19.6205,51453.2054
2011-02-28 11:50:00,36.08,36.08,36.03,36.03,22389.09748296482,19.6259,19.6259,19.5987,19.5987,22389.0975
2011-02-28 11:55:00,36.03,36.05,36.01,36.02,11403.142817410651,19.5987,19.6096,19.5878,19.5933,11403.1428
2011-02-28 12:00:00,36.02,36.04,36.0,36.03,15714.087053261022,19.5933,19.6042,19.5824,19.5987,15714.0871
2011-02-28 12:05:00,36.02,36.03,35.98,35.99,23501.599221248784,19.5933,19.5987,19.5715,19.577,23501.5992
2011-02-28 12:10:00,35.99,36.04,35.98,36.04,14462.52259769156,19.577,19.6042,19.5715,19.6042,14462.5226
2011-02-28 12:15:00,36.05,36.06,36.01,36.02,11125.017382839662,19.6096,19.615,19.5878,19.5933,11125.0174
2011-02-28 12:20:00,36.02,36.05,36.02,36.03,14045.334445835071,19.5933,19.6096,19.5933,19.5987,14045.3344
2011-02-28 12:25:00,36.03,36.06,36.02,36.02,10429.703796412185,19.5987,19.615,19.5933,19.5933,10429.7038
2011-02-28 12:30:00,36.03,36.05,36.01,36.02,13350.020859407594,19.5987,19.6096,19.5878,19.5933,13350.0209
2011-02-28 12:35:00,36.02,36.05,36.0,36.02,18078.15324711445,19.5933,19.6096,19.5824,19.5933,18078.1532
2011-02-28 12:40:00,36.01,36.02,35.97,36.0,21415.658461966348,19.5878,19.5933,19.5661,19.5824,21415.6585
2011-02-28 12:45:00,36.0,36.04,35.99,36.02,37546.93366708386,19.5824,19.6042,19.577,19.5933,37546.9337
2011-02-28 12:50:00,36.02,36.07,36.02,36.06,52287.58169934641,19.5933,19.6205,19.5933,19.615,52287.5817
2011-02-28 12:55:00,36.06,36.07,35.98,36.03,45473.50855235712,19.615,19.6205,19.5715,19.5987,45473.5086
2011-02-28 13:00:00,36.02,36.03,36.0,36.02,79404.81157001808,19.5933,19.5987,19.5824,19.5933,79404.8116
2011-02-28 13:05:00,36.02,36.03,35.99,36.02,47003.19844249757,19.5933,19.5987,19.577,19.5933,47003.1984
2011-02-28 13:10:00,36.02,36.05,36.01,36.04,16687.52607425949,19.5933,19.6096,19.5878,19.6042,16687.5261
2011-02-28 13:15:00,36.05,36.06,35.97,35.97,18495.341398970937,19.6096,19.615,19.5661,19.5661,18495.3414
2011-02-28 13:20:00,35.98,36.03,35.98,36.0,18634.40411625643,19.5715,19.5987,19.5715,19.5824,18634.4041
2011-02-28 13:25:00,36.0,36.0,35.93,35.96,20164.09400639689,19.5824,19.5824,19.5443,19.5606,20164.094
2011-02-28 13:30:00,35.96,35.99,35.93,35.99,44500.06953135865,19.5606,19.577,19.5443,19.577,44500.0695
2011-02-28 13:35:00,35.99,35.99,35.95,35.96,38937.560839938815,19.577,19.577,19.5552,19.5606,38937.5608
2011-02-28 13:40:00,35.96,35.98,35.96,35.96,37407.870949798365,19.5606,19.5715,19.5606,19.5606,37407.8709
2011-02-28 13:45:00,35.96,36.01,35.96,36.01,18912.529550827425,19.5606,19.5878,19.5606,19.5878,18912.5296
2011-02-28 13:50:00,36.01,36.02,35.98,36.02,11542.20553469615,19.5878,19.5933,19.5715,19.5933,11542.2055
2011-02-28 13:55:00,36.02,36.05,36.02,36.04,41162.564316506745,19.5933,19.6096,19.5933,19.6042,41162.5643
2011-02-28 14:00:00,36.03,36.04,36.03,36.03,34765.679321373944,19.5987,19.6042,19.5987,19.5987,34765.6793
2011-02-28 14:05:00,36.03,36.08,36.03,36.06,32123.48769294952,19.5987,19.6259,19.5987,19.615,32123.4877
2011-02-28 14:10:00,36.07,36.09,36.06,36.08,21693.78389653734,19.6205,19.6314,19.615,19.6259,21693.7839
2011-02-28 14:15:00,36.08,36.12,36.08,36.11,20998.47031010986,19.6259,19.6477,19.6259,19.6422,20998.4703
2011-02-28 14:20:00,36.12,36.13,36.08,36.09,10012.515644555697,19.6477,19.6531,19.6259,19.6314,10012.5156
2011-02-28 14:25:00,36.1,36.1,36.08,36.08,42553.19148936171,19.6368,19.6368,19.6259,19.6259,42553.1915
2011-02-28 14:30:00,36.09,36.11,36.06,36.06,21137.53302739536,19.6314,19.6422,19.615,19.615,21137.533
2011-02-28 14:35:00,36.06,36.11,36.05,36.09,28785.982478097623,19.615,19.6422,19.6096,19.6314,28785.9825
2011-02-28 14:40:00,36.08,36.09,36.08,36.08,23084.4110693923,19.6259,19.6314,19.6259,19.6259,23084.4111
2011-02-28 14:45:00,36.09,36.11,36.08,36.08,31845.362258378533,19.6314,19.6422,19.6259,19.6259,31845.3623
2011-02-28 14:50:00,36.08,36.11,36.08,36.09,18217.215964399948,19.6259,19.6422,19.6259,19.6314,18217.216
2011-02-28 14:55:00,36.09,36.14,36.08,36.13,26839.104436100683,19.6314,19.6585,19.6259,19.6531,26839.1044
2011-02-28 15:00:00,36.13,36.15,36.1,36.11,24892.22639410374,19.6531,19.664,19.6368,19.6422,24892.2264
2011-02-28 15:05:00,36.11,36.13,36.08,36.09,18495.341398970937,19.6422,19.6531,19.6259,19.6314,18495.3414
2011-02-28 15:10:00,36.09,36.12,36.08,36.1,26839.104436100683,19.6314,19.6477,19.6259,19.6368,26839.1044
2011-02-28 15:15:00,36.1,36.11,36.08,36.1,30037.546933667087,19.6368,19.6422,19.6259,19.6368,30037.5469
2011-02-28 15:20:00,36.1,36.14,36.1,36.14,49645.39007092199,19.6368,19.6585,19.6368,19.6585,49645.3901
2011-02-28 15:25:00,36.14,36.21,36.13,36.2,53817.27158948686,19.6585,19.6966,19.6531,19.6912,53817.2716
2011-02-28 15:30:00,36.19,36.21,36.18,36.2,42831.316923932696,19.6857,19.6966,19.6803,19.6912,42831.3169
2011-02-28 15:35:00,36.2,36.22,36.19,36.2,55068.83604505633,19.6912,19.7021,19.6857,19.6912,55068.836
2011-02-28 15:40:00,36.2,36.2,36.16,36.16,37129.74551522737,19.6912,19.6912,19.6694,19.6694,37129.7455
2011-02-28 15:45:00,36.16,36.16,36.11,36.12,160339.31303017662,19.6694,19.6694,19.6422,19.6477,160339.313
2011-02-28 15:50:00,36.13,36.15,36.11,36.14,81629.81504658602,19.6531,19.664,19.6422,19.6585,81629.815
2011-02-28 15:55:00,36.13,36.21,36.11,36.21,261437.90849673204,19.6531,19.6966,19.6422,19.6966,261437.9085
2011-03-01 09:30:00,36.43,36.44,36.27,36.35,108607.9821999722,19.8163,19.8217,19.7293,19.7728,108607.9822
2011-03-01 09:35:00,36.35,36.36,36.15,36.21,53817.27158948686,19.7728,19.7782,19.664,19.6966,53817.2716
2011-03-01 09:40:00,36.21,36.24,36.01,36.07,104436.10068140732,19.6966,19.7129,19.5878,19.6205,104436.1007
2011-03-01 09:45:00,36.07,36.11,36.02,36.08,54234.45974134335,19.6205,19.6422,19.5933,19.6259,54234.4597
2011-03-01 09:50:00,36.08,36.09,35.99,36.01,49089.13920178001,19.6259,19.6314,19.577,19.5878,49089.1392
2011-03-01 09:55:00,36.0,36.06,36.0,36.01,51870.39354748992,19.5824,19.615,19.5824,19.5878,51870.3935
2011-03-01 10:00:00,36.02,36.06,35.98,36.02,110137.67209011264,19.5933,19.615,19.5715,19.5933,110137.6721
2011-03-01 10:05:00,36.01,36.06,35.98,36.01,96092.33764427758,19.5878,19.615,19.5715,19.5878,96092.3376
2011-03-01 10:10:00,36.0,36.03,35.98,36.0,54512.58517591434,19.5824,19.5987,19.5715,19.5824,54512.5852
2011-03-01 10:15:00,36.0,36.03,35.96,35.97,67445.41788346544,19.5824,19.5987,19.5606,19.5661,67445.4179
2011-03-01 10:20:00,35.97,36.05,35.96,36.04,30315.67236823808,19.5661,19.6096,19.5606,19.6042,30315.6724
2011-03-01 10:25:00,36.03,36.06,36.01,36.02,41440.68975107774,19.5987,19.615,19.5878,19.5933,41440.6898
2011-03-01 10:30:00,36.02,36.06,35.98,36.02,47976.63746349604,19.5933,19.615,19.5715,19.5933,47976.6375
2011-03-01 10:35:00,36.02,36.08,36.02,36.06,45612.57126964261,19.5933,19.6259,19.5933,19.615,45612.5713
2011-03-01 10:40:00,36.06,36.13,36.06,36.11,101376.72090112642,19.615,19.6531,19.615,19.6422,101376.7209
2011-03-01 10:45:00,36.11,36.15,36.11,36.13,23640.66193853428,19.6422,19.664,19.6422,19.6531,23640.6619
2011-03-01 10:50:00,36.13,36.13,36.08,36.11,56737.58865248227,19.6531,19.6531,19.6259,19.6422,56737.5887
2011-03-01 10:55:00,36.11,36.12,36.1,36.11,26282.8535669587,19.6422,19.6477,19.6368,19.6422,26282.8536
2011-03-01 11:00:00,36.11,36.16,36.09,36.1,49228.20191906551,19.6422,19.6694,19.6314,19.6368,49228.2019
2011-03-01 11:05:00,36.09,36.11,36.07,36.07,34765.679321373944,19.6314,19.6422,19.6205,19.6205,34765.6793
2011-03-01 11:10:00,36.08,36.12,36.07,36.1,91920.4561257127,19.6259,19.6477,19.6205,19.6368,91920.4561
2011-03-01 11:15:00,36.1,36.11,36.08,36.11,52009.45626477542,19.6368,19.6422,19.6259,19.6422,52009.4563
2011-03-01 11:20:00,36.1,36.19,36.1,36.19,27673.48073981365,19.6368,19.6857,19.6368,19.6857,27673.4807
2011-03-01 11:25:00,36.19,36.2,36.13,36.13,78848.5607008761,19.6857,19.6912,19.6531,19.6531,78848.5607
2011-03-01 11:30:00,36.13,36.14,36.08,36.13,69531.35864274789,19.6531,19.6585,19.6259,19.6531,69531.3586
2011-03-01 11:35:00,36.13,36.16,36.11,36.13,45612.57126964261,19.6531,19.6694,19.6422,19.6531,45612.5713
2011-03-01 11:40:00,36.13,36.19,36.13,36.18,39910.999860937285,19.6531,19.6857,19.6531,19.6803,39910.9999
2011-03-01 11:45:00,36.18,36.2,36.11,36.13,67862.60603532194,19.6803,19.6912,19.6422,19.6531,67862.606
2011-03-01 11:50:00,36.13,36.13,36.01,36.03,96926.71394799056,19.6531,19.6531,19.5878,19.5987,96926.7139
2011-03-01 11:55:00,36.03,36.06,35.96,35.99,32679.738562091505,19.5987,19.615,19.5606,19.577,32679.7386
2011-03-01 12:00:00,35.98,35.99,35.92,35.93,44500.06953135865,19.5715,19.577,19.5389,19.5443,44500.0695
2011-03-01 12:05:00,35.92,35.97,35.92,35.93,24475.03824224725,19.5389,19.5661,19.5389,19.5443,24475.0382
2011-03-01 12:10:00,35.95,35.96,35.92,35.92,50201.640940063975,19.5552,19.5606,19.5389,19.5389,50201.6409
2011-03-01 12:15:00,35.92,35.93,35.84,35.85,59518.84299819219,19.5389,19.5443,19.4954,19.5008,59518.843
2011-03-01 12:20:00,35.85,35.88,35.83,35.85,20164.09400639689,19.5008,19.5171,19.4899,19.5008,20164.094
2011-03-01 12:25:00,35.85,35.88,35.78,35.78,49784.45278820748,19.5008,19.5171,19.4627,19.4627,49784.4528
2011-03-01 12:30:00,35.78,35.8,35.74,35.76,52982.89528577389,19.4627,19.4736,19.441,19.4518,52982.8953
2011-03-01 12:35:00,35.76,35.81,35.76,35.8,41162.564316506745,19.4518,19.479,19.4518,19.4736,41162.5643
2011-03-01 12:40:00,35.8,35.82,35.8,35.81,40050.06257822278,19.4736,19.4845,19.4736,19.479,40050.0626
2011-03-01 12:45:00,35.8,35.81,35.79,35.8,39493.8117090808,19.4736,19.479,19.4682,19.4736,39493.8117
2011-03-01 12:50:00,35.8,35.82,35.75,35.77,25865.66541510221,19.4736,19.4845,19.4464,19.4573,25865.6654
2011-03-01 12:55:00,35.77,35.81,35.76,35.78,32679.738562091505,19.4573,19.479,19.4518,19.4627,32679.7386
2011-03-01 13:00:00,35.77,35.78,35.75,35.78,48950.07648449451,19.4573,19.4627,19.4464,19.4627,48950.0765
2011-03-01 13:05:00,35.78,35.8,35.77,35.8,18495.341398970937,19.4627,19.4736,19.4573,19.4736,18495.3414
2011-03-01 13:10:00,35.79,35.85,35.79,35.85,59240.7175636212,19.4682,19.5008,19.4682,19.5008,59240.7176
2011-03-01 13:15:00,35.84,35.87,35.83,35.84,59379.78028090669,19.4954,19.5117,19.4899,19.4954,59379.7803
2011-03-01 13:20:00,35.85,35.9,35.83,35.86,58684.46669447921,19.5008,19.528,19.4899,19.5062,58684.4667
2011-03-01 13:25:00,35.86,35.88,35.8,35.85,40745.37616465026,19.5062,19.5171,19.4736,19.5008,40745.3762
2011-03-01 13:30:00,35.86,35.87,35.81,35.85,20998.47031010986,19.5062,19.5117,19.479,19.5008,20998.4703
2011-03-01 13:35:00,35.86,35.9,35.86,35.88,13489.08357669309,19.5062,19.528,19.5062,19.5171,13489.0836
2011-03-01 13:40:00,35.88,35.88,35.8,35.8,27117.22987067168,19.5171,19.5171,19.4736,19.4736,27117.2299
2011-03-01 13:45:00,35.8,35.85,35.78,35.79,24614.100959532752,19.4736,19.5008,19.4627,19.4682,24614.101
2011-03-01 13:50:00,35.8,35.82,35.76,35.81,35321.93019051592,19.4736,19.4845,19.4518,19.479,35321.9302
2011-03-01 13:55:00,35.82,35.85,35.8,35.84,68696.9823390349,19.4845,19.5008,19.4736,19.4954,68696.9823
2011-03-01 14:00:00,35.83,35.83,35.72,35.72,37268.80823251286,19.4899,19.4899,19.4301,19.4301,37268.8082
2011-03-01 14:05:00,35.73,35.82,35.73,35.79,96926.71394799056,19.4355,19.4845,19.4355,19.4682,96926.7139
2011-03-01 14:10:00,35.8,35.85,35.77,35.8,64803.22625504103,19.4736,19.5008,19.4573,19.4736,64803.2263
2011-03-01 14:15:00,35.8,35.82,35.78,35.81,40606.313447364766,19.4736,19.4845,19.4627,19.479,40606.3134
2011-03-01 14:20:00,35.82,35.83,35.78,35.79,39632.874426366296,19.4845,19.4899,19.4627,19.4682,39632.8744
2011-03-01 14:25:00,35.79,35.84,35.75,35.78,67723.54331803643,19.4682,19.4954,19.4464,19.4627,67723.5433
2011-03-01 14:30:00,35.78,35.8,35.77,35.78,46446.94757335559,19.4627,19.4736,19.4573,19.4627,46446.9476
2011-03-01 14:35:00,35.78,35.8,35.76,35.78,39493.8117090808,19.4627,19.4736,19.4518,19.4627,39493.8117
2011-03-01 14:40:00,35.78,35.8,35.78,35.8,28646.91976081213,19.4627,19.4736,19.4627,19.4736,28646.9198
2011-03-01 14:45:00,35.8,35.8,35.76,35.78,32262.550410235017,19.4736,19.4736,19.4518,19.4627,32262.5504
2011-03-01 14:50:00,35.78,35.85,35.78,35.82,43387.56779307468,19.4627,19.5008,19.4627,19.4845,43387.5678
2011-03-01 14:55:00,35.82,35.83,35.77,35.8,70782.92309831735,19.4845,19.4899,19.4573,19.4736,70782.9231
2011-03-01 15:00:00,35.8,35.82,35.77,35.78,56459.46321791128,19.4736,19.4845,19.4573,19.4627,56459.4632
2011-03-01 15:05:00,35.78,35.8,35.74,35.75,73703.24016131276,19.4627,19.4736,19.441,19.4464,73703.2402
2011-03-01 15:10:00,35.76,35.78,35.74,35.77,60909.47017104715,19.4518,19.4627,19.441,19.4573,60909.4702
2011-03-01 15:15:00,35.78,35.89,35.77,35.89,63968.849951328055,19.4627,19.5226,19.4573,19.5226,63968.85
2011-03-01 15:20:00,35.89,35.92,35.87,35.9,54790.71061048533,19.5226,19.5389,19.5117,19.528,54790.7106
2011-03-01 15:25:00,35.9,35.9,35.84,35.87,74259.49103045474,19.528,19.528,19.4954,19.5117,74259.491
2011-03-01 15:30:00,35.86,35.9,35.85,35.88,58128.21582533723,19.5062,19.528,19.5008,19.5171,58128.2158
2011-03-01 15:35:00,35.89,35.93,35.89,35.92,81768.87776387151,19.5226,19.5443,19.5226,19.5389,81768.8778
2011-03-01 15:40:00,35.92,35.96,35.9,35.94,99290.78014184398,19.5389,19.5606,19.528,19.5498,99290.7801
2011-03-01 15:45:00,35.94,35.94,35.86,35.88,102072.0344875539,19.5498,19.5498,19.5062,19.5171,102072.0345
2011-03-01 15:50:00,35.88,35.92,35.87,35.9,134890.8357669309,19.5171,19.5389,19.5117,19.528,134890.8358
2011-03-01 15:55:00,35.9,35.91,35.85,35.85,228201.91906549857,19.528,19.5334,19.5008,19.5008,228201.9191
2011-03-02 09:30:00,35.63,35.8,35.58,35.61,110554.86024196912,19.3811,19.4736,19.3539,19.3703,110554.8602
2011-03-02 09:35:00,35.62,35.78,35.6,35.72,50757.891809205954,19.3757,19.4627,19.3648,19.4301,50757.8918
2011-03-02 09:40:00,35.74,35.81,35.71,35.73,54929.77332777083,19.441,19.479,19.4246,19.4355,54929.7733
2011-03-02 09:45:00,35.74,35.76,35.67,35.71,38520.37268808233,19.441,19.4518,19.4029,19.4246,38520.3727
2011-03-02 09:50:00,35.7,35.78,35.67,35.72,44917.25768321513,19.4192,19.4627,19.4029,19.4301,44917.2577
2011-03-02 09:55:00,35.72,35.75,35.65,35.67,25448.477263245724,19.4301,19.4464,19.392,19.4029,25448.4773
2011-03-02 10:00:00,35.67,35.72,35.6,35.62,42553.19148936171,19.4029,19.4301,19.3648,19.3757,42553.1915
2011-03-02 10:05:00,35.63,35.67,35.55,35.56,42136.003337505215,19.3811,19.4029,19.3376,19.3431,42136.0033
2011-03-02 10:10:00,35.56,35.57,35.47,35.54,73564.17744402726,19.3431,19.3485,19.2941,19.3322,73564.1774
2011-03-02 10:15:00,35.54,35.57,35.51,35.55,44500.06953135865,19.3322,19.3485,19.3159,19.3376,44500.0695
2011-03-02 10:20:00,35.55,35.59,35.49,35.5,62856.34821304409,19.3376,19.3594,19.305,19.3104,62856.3482
2011-03-02 10:25:00,35.51,35.54,35.48,35.49,41162.564316506745,19.3159,19.3322,19.2995,19.305,41162.5643
2011-03-02 10:30:00,35.49,35.57,35.47,35.57,46446.94757335559,19.305,19.3485,19.2941,19.3485,46446.9476
2011-03-02 10:35:00,35.57,35.67,35.57,35.67,27395.355305242665,19.3485,19.4029,19.3485,19.4029,27395.3553
2011-03-02 10:40:00,35.67,35.71,35.66,35.69,43248.50507578919,19.4029,19.4246,19.3974,19.4138,43248.5051
2011-03-02 10:45:00,35.69,35.75,35.65,35.67,41162.564316506745,19.4138,19.4464,19.392,19.4029,41162.5643
2011-03-02 10:50:00,35.69,35.72,35.65,35.66,36573.49464608539,19.4138,19.4301,19.392,19.3974,36573.4946
2011-03-02 10:55:00,35.65,35.68,35.61,35.64,59379.78028090669,19.392,19.4083,19.3703,19.3866,59379.7803
2011-03-02 11:00:00,35.64,35.72,35.63,35.7,34070.36573494646,19.3866,19.4301,19.3811,19.4192,34070.3657
2011-03-02 11:05:00,35.7,35.7,35.65,35.67,25726.60269781672,19.4192,19.4192,19.392,19.4029,25726.6027
2011-03-02 11:10:00,35.67,35.67,35.6,35.62,21832.84661382284,19.4029,19.4029,19.3648,19.3757,21832.8466
2011-03-02 11:15:00,35.62,35.66,35.6,35.62,33375.05214851898,19.3757,19.3974,19.3648,19.3757,33375.0521
2011-03-02 11:20:00,35.62,35.64,35.59,35.63,13906.271728549576,19.3757,19.3866,19.3594,19.3811,13906.2717
2011-03-02 11:25:00,35.62,35.62,35.55,35.55,20581.28215825337,19.3757,19.3757,19.3376,19.3376,20581.2822
2011-03-02 11:30:00,35.56,35.57,35.52,35.52,19468.780419969407,19.3431,19.3485,19.3213,19.3213,19468.7804
2011-03-02 11:35:00,35.53,35.54,35.48,35.49,21276.595744680853,19.3267,19.3322,19.2995,19.305,21276.5957
2011-03-02 11:40:00,35.49,35.53,35.44,35.44,32123.48769294952,19.305,19.3267,19.2778,19.2778,32123.4877
2011-03-02 11:45:00,35.43,35.46,35.33,35.34,58128.21582533723,19.2723,19.2887,19.2179,19.2234,58128.2158
2011-03-02 11:50:00,35.37,35.39,35.32,35.33,28925.04519538312,19.2397,19.2506,19.2125,19.2179,28925.0452
2011-03-02 11:55:00,35.33,35.34,35.23,35.23,62717.2854957586,19.2179,19.2234,19.1635,19.1635,62717.2855
2011-03-02 12:00:00,35.22,35.26,35.17,35.26,39076.62355722431,19.1581,19.1799,19.1309,19.1799,39076.6236
2011-03-02 12:05:00,35.25,35.25,35.21,35.22,39632.874426366296,19.1744,19.1744,19.1527,19.1581,39632.8744
2011-03-02 12:10:00,35.23,35.29,35.23,35.26,44221.94409678766,19.1635,19.1962,19.1635,19.1799,44221.9441
2011-03-02 12:15:00,35.26,35.29,35.25,35.26,64664.163537755536,19.1799,19.1962,19.1744,19.1799,64664.1635
2011-03-02 12:20:00,35.26,35.32,35.26,35.29,77736.05896259214,19.1799,19.2125,19.1799,19.1962,77736.059
2011-03-02 12:25:00,35.29,35.33,35.27,35.32,32262.550410235017,19.1962,19.2179,19.1853,19.2125,32262.5504
2011-03-02 12:30:00,35.32,35.35,35.31,35.34,33375.05214851898,19.2125,19.2288,19.2071,19.2234,33375.0521
2011-03-02 12:35:00,35.34,35.39,35.34,35.35,24335.97552496176,19.2234,19.2506,19.2234,19.2288,24335.9755
2011-03-02 12:40:00,35.35,35.39,35.35,35.37,16548.463356973996,19.2288,19.2506,19.2288,19.2397,16548.4634
2011-03-02 12:45:00,35.36,35.39,35.34,35.37,19329.71770268392,19.2343,19.2506,19.2234,19.2397,19329.7177
2011-03-02 12:50:00,35.38,35.39,35.33,35.36,52704.769851202895,19.2451,19.2506,19.2179,19.2343,52704.7699
2011-03-02 12:55:00,35.35,35.36,35.3,35.34,30037.546933667087,19.2288,19.2343,19.2016,19.2234,30037.5469
2011-03-02 13:00:00,35.34,35.35,35.32,35.32,34348.49116951745,19.2234,19.2288,19.2125,19.2125,34348.4912
2011-03-02 13:05:00,35.34,35.37,35.28,35.28,53400.083437630376,19.2234,19.2397,19.1907,19.1907,53400.0834
2011-03-02 13:10:00,35.29,35.29,35.24,35.29,41023.50159922125,19.1962,19.1962,19.169,19.1962,41023.5016
2011-03-02 13:15:00,35.29,35.34,35.29,35.33,42553.19148936171,19.1962,19.2234,19.1962,19.2179,42553.1915
2011-03-02 13:20:00,35.32,35.37,35.32,35.34,49645.39007092199,19.2125,19.2397,19.2125,19.2234,49645.3901
2011-03-02 13:25:00,35.35,35.4,35.35,35.39,60353.21930190516,19.2288,19.256,19.2288,19.2506,60353.2193
2011-03-02 13:30:00,35.38,35.4,35.34,35.35,19190.65498539841,19.2451,19.256,19.2234,19.2288,19190.655
2011-03-02 13:35:00,35.35,35.37,35.32,35.35,22945.3483521068,19.2288,19.2397,19.2125,19.2288,22945.3484
2011-03-02 13:40:00,35.34,35.34,35.28,35.29,19885.96857182589,19.2234,19.2234,19.1907,19.1962,19885.9686
2011-03-02 13:45:00,35.29,35.29,35.26,35.29,18634.40411625643,19.1962,19.1962,19.1799,19.1962,18634.4041
2011-03-02 13:50:00,35.3,35.33,35.27,35.28,16270.337922403003,19.2016,19.2179,19.1853,19.1907,16270.3379
2011-03-02 13:55:00,35.28,35.3,35.26,35.29,29898.484216381592,19.1907,19.2016,19.1799,19.1962,29898.4842
2011-03-02 14:00:00,35.29,35.31,35.22,35.24,32540.67584480601,19.1962,19.2071,19.1581,19.169,32540.6758
2011-03-02 14:05:00,35.24,35.31,35.23,35.27,28646.91976081213,19.169,19.2071,19.1635,19.1853,28646.9198
2011-03-02 14:10:00,35.28,35.38,35.27,35.34,46029.7594214991,19.1907,19.2451,19.1853,19.2234,46029.7594
2011-03-02 14:15:00,35.34,35.37,35.31,35.34,27534.418022528163,19.2234,19.2397,19.2071,19.2234,27534.418
2011-03-02 14:20:00,35.34,35.39,35.34,35.37,45612.57126964261,19.2234,19.2506,19.2234,19.2397,45612.5713
2011-03-02 14:25:00,35.37,35.4,35.36,35.39,30037.546933667087,19.2397,19.256,19.2343,19.2506,30037.5469
2011-03-02 14:30:00,35.39,35.43,35.37,35.41,30732.860520094564,19.2506,19.2723,19.2397,19.2615,30732.8605
2011-03-02 14:35:00,35.41,35.47,35.4,35.44,57015.71408705327,19.2615,19.2941,19.256,19.2778,57015.7141
2011-03-02 14:40:00,35.44,35.49,35.44,35.47,54790.71061048533,19.2778,19.305,19.2778,19.2941,54790.7106
2011-03-02 14:45:00,35.48,35.51,35.46,35.48,41718.81518564873,19.2995,19.3159,19.2887,19.2995,41718.8152
2011-03-02 14:50:00,35.46,35.47,35.43,35.44,34904.74203865944,19.2887,19.2941,19.2723,19.2778,34904.742
2011-03-02 14:55:00,35.44,35.45,35.4,35.4,51870.39354748992,19.2778,19.2832,19.256,19.256,51870.3935
2011-03-02 15:00:00,35.41,35.47,35.41,35.47,35321.93019051592,19.2615,19.2941,19.2615,19.2941,35321.9302
2011-03-02 15:05:00,35.49,35.49,35.46,35.49,42692.2542066472,19.305,19.305,19.2887,19.305,42692.2542
2011-03-02 15:10:00,35.49,35.49,35.45,35.46,44778.19496592964,19.305,19.305,19.2832,19.2887,44778.195
2011-03-02 15:15:00,35.45,35.47,35.44,35.46,39354.748991795306,19.2832,19.2941,19.2778,19.2887,39354.749
2011-03-02 15:20:00,35.46,35.47,35.43,35.44,40745.37616465026,19.2887,19.2941,19.2723,19.2778,40745.3762
2011-03-02 15:25:00,35.44,35.49,35.44,35.44,35739.118342372414,19.2778,19.305,19.2778,19.2778,35739.1183
2011-03-02 15:30:00,35.44,35.47,35.43,35.47,46029.7594214991,19.2778,19.2941,19.2723,19.2941,46029.7594
2011-03-02 15:35:00,35.47,35.51,35.44,35.5,58962.59212905021,19.2941,19.3159,19.2778,19.3104,58962.5921
2011-03-02 15:40:00,35.5,35.55,35.48,35.53,83715.75580586845,19.3104,19.3376,19.2995,19.3267,83715.7558
2011-03-02 15:45:00,35.53,35.57,35.53,35.53,99568.90557641497,19.3267,19.3485,19.3267,19.3267,99568.9056
2011-03-02 15:50:00,35.53,35.57,35.52,35.56,186900.2920317063,19.3267,19.3485,19.3213,19.3431,186900.292
2011-03-02 15:55:00,35.55,35.6,35.53,35.58,162147.12835488806,19.3376,19.3648,19.3267,19.3539,162147.1284
2011-03-03 09:30:00,35.84,36.16,35.82,36.16,86636.07286886386,19.4954,19.6694,19.4845,19.6694,86636.0729
2011-03-03 09:35:00,36.16,36.16,36.07,36.1,57850.09039076624,19.6694,19.6694,19.6205,19.6368,57850.0904
2011-03-03 09:40:00,36.08,36.21,36.08,36.16,75928.24363788069,19.6259,19.6966,19.6259,19.6694,75928.2436
2011-03-03 09:45:00,36.16,36.17,36.08,36.09,83715.75580586845,19.6694,19.6749,19.6259,19.6314,83715.7558
2011-03-03 09:50:00,36.09,36.19,36.09,36.14,101376.72090112642,19.6314,19.6857,19.6314,19.6585,101376.7209
2011-03-03 09:55:00,36.16,36.16,36.11,36.14,41162.564316506745,19.6694,19.6694,19.6422,19.6585,41162.5643
2011-03-03 10:00:00,36.13,36.19,36.12,36.16,64664.163537755536,19.6531,19.6857,19.6477,19.6694,64664.1635
2011-03-03 10:05:00,36.16,36.19,36.12,36.13,122514.25392852178,19.6694,19.6857,19.6477,19.6531,122514.2539
2011-03-03 10:10:00,36.13,36.2,36.13,36.2,51175.079961062445,19.6531,19.6912,19.6531,19.6912,51175.08
2011-03-03 10:15:00,36.21,36.21,36.17,36.19,36295.36921151439,19.6966,19.6966,19.6749,19.6857,36295.3692
2011-03-03 10:20:00,36.19,36.21,36.17,36.21,42831.316923932696,19.6857,19.6966,19.6749,19.6966,42831.3169
2011-03-03 10:25:00,36.2,36.24,36.16,36.2,41718.81518564873,19.6912,19.7129,19.6694,19.6912,41718.8152
2011-03-03 10:30:00,36.2,36.22,36.17,36.21,39215.68627450981,19.6912,19.7021,19.6749,19.6966,39215.6863
2011-03-03 10:35:00,36.21,36.24,36.19,36.2,26839.104436100683,19.6966,19.7129,19.6857,19.6912,26839.1044
2011-03-03 10:40:00,36.21,36.33,36.21,36.32,44221.94409678766,19.6966,19.7619,19.6966,19.7565,44221.9441
2011-03-03 10:45:00,36.33,36.42,36.28,36.38,57711.02767348074,19.7619,19.8109,19.7347,19.7891,57711.0277
2011-03-03 10:50:00,36.38,36.41,36.35,36.36,46446.94757335559,19.7891,19.8054,19.7728,19.7782,46446.9476
2011-03-03 10:55:00,36.36,36.43,36.36,36.39,31428.174106522045,19.7782,19.8163,19.7782,19.7945,31428.1741
2011-03-03 11:00:00,36.39,36.41,36.36,36.36,14184.397163120568,19.7945,19.8054,19.7782,19.7782,14184.3972
2011-03-03 11:05:00,36.38,36.4,36.35,36.36,26560.979001529693,19.7891,19.8,19.7728,19.7782,26560.979
2011-03-03 11:10:00,36.36,36.39,36.3,36.33,22389.09748296482,19.7782,19.7945,19.7456,19.7619,22389.0975
2011-03-03 11:15:00,36.34,36.35,36.31,36.34,34348.49116951745,19.7673,19.7728,19.751,19.7673,34348.4912
2011-03-03 11:20:00,36.34,36.36,36.3,36.32,21832.84661382284,19.7673,19.7782,19.7456,19.7565,21832.8466
2011-03-03 11:25:00,36.33,36.34,36.28,36.28,18217.215964399948,19.7619,19.7673,19.7347,19.7347,18217.216
2011-03-03 11:30:00,36.28,36.31,36.26,36.3,13767.209011264082,19.7347,19.751,19.7238,19.7456,13767.209
2011-03-03 11:35:00,36.29,36.29,36.24,36.27,22110.97204839383,19.7401,19.7401,19.7129,19.7293,22110.972
2011-03-03 11:40:00,36.27,36.31,36.26,36.29,21137.53302739536,19.7293,19.751,19.7238,19.7401,21137.533
2011-03-03 11:45:00,36.29,36.34,36.29,36.33,26004.72813238771,19.7401,19.7673,19.7401,19.7619,26004.7281
2011-03-03 11:50:00,36.33,36.36,36.3,36.31,35460.992907801425,19.7619,19.7782,19.7456,19.751,35460.9929
2011-03-03 11:55:00,36.31,36.33,36.3,36.33,23918.78737310527,19.751,19.7619,19.7456,19.7619,23918.7874
2011-03-03 12:00:00,36.33,36.33,36.27,36.29,26839.104436100683,19.7619,19.7619,19.7293,19.7401,26839.1044
2011-03-03 12:05:00,36.29,36.29,36.25,36.26,18912.529550827425,19.7401,19.7401,19.7184,19.7238,18912.5296
2011-03-03 12:10:00,36.26,36.27,36.24,36.26,16131.275205117508,19.7238,19.7293,19.7129,19.7238,16131.2752
2011-03-03 12:15:00,36.26,36.3,36.26,36.29,10707.829230983174,19.7238,19.7456,19.7238,19.7401,10707.8292
2011-03-03 12:20:00,36.29,36.33,36.29,36.31,17382.839660686972,19.7401,19.7619,19.7401,19.751,17382.8397
2011-03-03 12:25:00,36.3,36.32,36.28,36.28,35600.05562508692,19.7456,19.7565,19.7347,19.7347,35600.0556
2011-03-03 12:30:00,36.28,36.34,36.28,36.31,19468.780419969407,19.7347,19.7673,19.7347,19.751,19468.7804
2011-03-03 12:35:00,36.31,36.34,36.3,36.3,19329.71770268392,19.751,19.7673,19.7456,19.7456,19329.7177
2011-03-03 12:40:00,36.3,36.34,36.3,36.33,20720.34487553887,19.7456,19.7673,19.7456,19.7619,20720.3449
2011-03-03 12:45:00,36.31,36.34,36.31,36.34,17382.839660686972,19.751,19.7673,19.751,19.7673,17382.8397
2011-03-03 12:50:00,36.34,36.35,36.31,36.33,36712.557363370885,19.7673,19.7728,19.751,19.7619,36712.5574
2011-03-03 12:55:00,36.32,36.32,36.26,36.28,34487.553886802954,19.7565,19.7565,19.7238,19.7347,34487.5539
2011-03-03 13:00:00,36.28,36.31,36.27,36.28,17660.96509525796,19.7347,19.751,19.7293,19.7347,17660.9651
2011-03-03 13:05:00,36.28,36.28,36.26,36.27,4171.881518564873,19.7347,19.7347,19.7238,19.7293,4171.8815
2011-03-03 13:10:00,36.26,36.29,36.26,36.27,9317.202058128216,19.7238,19.7401,19.7238,19.7293,9317.2021
2011-03-03 13:15:00,36.26,36.29,36.26,36.27,10290.641079126686,19.7238,19.7401,19.7238,19.7293,10290.6411
2011-03-03 13:20:00,36.27,36.29,36.22,36.25,45612.57126964261,19.7293,19.7401,19.7021,19.7184,45612.5713
2011-03-03 13:25:00,36.25,36.29,36.24,36.24,19190.65498539841,19.7184,19.7401,19.7129,19.7129,19190.655
2011-03-03 13:30:00,36.25,36.27,36.25,36.27,19051.59226811292,19.7184,19.7293,19.7184,19.7293,19051.5923
2011-03-03 13:35:00,36.28,36.29,36.25,36.27,14462.52259769156,19.7347,19.7401,19.7184,19.7293,14462.5226
2011-03-03 13:40:00,36.26,36.28,36.22,36.22,48393.82561535253,19.7238,19.7347,19.7021,19.7021,48393.8256
2011-03-03 13:45:00,36.22,36.26,36.19,36.23,41996.94062021972,19.7021,19.7238,19.6857,19.7075,41996.9406
2011-03-03 13:50:00,36.24,36.26,36.23,36.26,7370.324016131276,19.7129,19.7238,19.7075,19.7238,7370.324
2011-03-03 13:55:00,36.25,36.25,36.19,36.19,27812.54345709916,19.7184,19.7184,19.6857,19.6857,27812.5435
2011-03-03 14:00:00,36.2,36.27,36.2,36.26,31150.04867195105,19.6912,19.7293,19.6912,19.7238,31150.0487
2011-03-03 14:05:00,36.25,36.3,36.24,36.3,34765.679321373944,19.7184,19.7456,19.7129,19.7456,34765.6793
2011-03-03 14:10:00,36.3,36.33,36.29,36.31,80795.43874287304,19.7456,19.7619,19.7401,19.751,80795.4387
2011-03-03 14:15:00,36.31,36.33,36.29,36.31,132804.89500764845,19.751,19.7619,19.7401,19.751,132804.895
2011-03-03 14:20:00,36.3,36.33,36.29,36.32,29759.421499096094,19.7456,19.7619,19.7401,19.7565,29759.4215
2011-03-03 14:25:00,36.32,36.34,36.31,36.31,43943.81866221666,19.7565,19.7673,19.751,19.751,43943.8187
2011-03-03 14:30:00,36.31,36.35,36.31,36.35,19885.96857182589,19.751,19.7728,19.751,19.7728,19885.9686
2011-03-03 14:35:00,36.35,36.38,36.31,36.36,120150.18773466836,19.7728,19.7891,19.751,19.7782,120150.1877
2011-03-03 14:40:00,36.35,36.36,36.31,36.34,19746.9058545404,19.7728,19.7782,19.751,19.7673,19746.9059
2011-03-03 14:45:00,36.34,36.34,36.31,36.34,20998.47031010986,19.7673,19.7673,19.751,19.7673,20998.4703
2011-03-03 14:50:00,36.34,36.36,36.31,36.31,40606.313447364766,19.7673,19.7782,19.751,19.751,40606.3134
2011-03-03 14:55:00,36.32,36.36,36.32,36.36,35739.118342372414,19.7565,19.7782,19.7565,19.7782,35739.1183
2011-03-03 15:00:00,36.36,36.38,36.35,36.38,43109.442358503686,19.7782,19.7891,19.7728,19.7891,43109.4424
2011-03-03 15:05:00,36.38,36.4,36.36,36.38,50340.70365734947,19.7891,19.8,19.7782,19.7891,50340.7037
2011-03-03 15:10:00,36.39,36.39,36.37,36.39,25309.41454596023,19.7945,19.7945,19.7837,19.7945,25309.4145
2011-03-03 15:15:00,36.38,36.4,36.38,36.38,33235.98943123349,19.7891,19.8,19.7891,19.7891,33235.9894
2011-03-03 15:20:00,36.39,36.39,36.38,36.39,37825.05910165485,19.7945,19.7945,19.7891,19.7945,37825.0591
2011-03-03 15:25:00,36.39,36.4,36.36,36.4,67584.48060075095,19.7945,19.8,19.7782,19.8,67584.4806
2011-03-03 15:30:00,36.4,36.4,36.38,36.39,63551.66179947156,19.8,19.8,19.7891,19.7945,63551.6618
2011-03-03 15:35:00,36.39,36.39,36.38,36.39,78014.18439716313,19.7945,19.7945,19.7891,19.7945,78014.1844
2011-03-03 15:40:00,36.39,36.41,36.39,36.39,54373.522458628846,19.7945,19.8054,19.7945,19.7945,54373.5225
2011-03-03 15:45:00,36.4,36.41,36.38,36.39,78292.30983173412,19.8,19.8054,19.7891,19.7945,78292.3098
2011-03-03 15:50:00,36.38,36.42,36.38,36.39,140314.28174106524,19.7891,19.8109,19.7891,19.7945,140314.2817
2011-03-03 15:55:00,36.39,36.42,36.39,36.41,275483.2429425671,19.7945,19.8109,19.7945,19.8054,275483.2429
2011-03-04 09:30:00,36.44,36.66,36.44,36.57,105270.4769851203,19.8217,19.9414,19.8217,19.8924,105270.477
2011-03-04 09:35:00,36.57,36.66,36.52,36.66,69392.29592546239,19.8924,19.9414,19.8653,19.9414,69392.2959
2011-03-04 09:40:00,36.66,36.7,36.59,36.59,82325.12863301349,19.9414,19.9632,19.9033,19.9033,82325.1286
2011-03-04 09:45:00,36.59,36.63,36.51,36.61,51453.20539563344,19.9033,19.9251,19.8598,19.9142,51453.2054
2011-03-04 09:50:00,36.59,36.62,36.54,36.59,41301.62703379225,19.9033,19.9196,19.8761,19.9033,41301.627
2011-03-04 09:55:00,36.59,36.67,36.59,36.64,27673.48073981365,19.9033,19.9468,19.9033,19.9305,27673.4807
2011-03-04 10:00:00,36.64,36.7,36.64,36.67,98873.59198998749,19.9305,19.9632,19.9305,19.9468,98873.592
2011-03-04 10:05:00,36.66,36.67,36.59,36.61,73146.98929217078,19.9414,19.9468,19.9033,19.9142,73146.9893
2011-03-04 10:10:00,36.59,36.6,36.45,36.51,49506.327353636494,19.9033,19.9088,19.8272,19.8598,49506.3274
2011-03-04 10:15:00,36.51,36.52,36.46,36.49,46307.88485607009,19.8598,19.8653,19.8326,19.8489,46307.8849
2011-03-04 10:20:00,36.47,36.51,36.43,36.49,52843.83256848839,19.8381,19.8598,19.8163,19.8489,52843.8326
2011-03-04 10:25:00,36.49,36.55,36.47,36.54,149770.5465164789,19.8489,19.8816,19.8381,19.8761,149770.5465
2011-03-04 10:30:00,36.54,36.57,36.52,36.57,33096.92671394799,19.8761,19.8924,19.8653,19.8924,33096.9267
2011-03-04 10:35:00,36.57,36.57,36.52,36.56,21137.53302739536,19.8924,19.8924,19.8653,19.887,21137.533
2011-03-04 10:40:00,36.56,36.59,36.52,36.55,49367.264636351,19.887,19.9033,19.8653,19.8816,49367.2646
2011-03-04 10:45:00,36.56,36.58,36.55,36.57,50201.640940063975,19.887,19.8979,19.8816,19.8924,50201.6409
2011-03-04 10:50:00,36.57,36.58,36.56,36.57,16687.52607425949,19.8924,19.8979,19.887,19.8924,16687.5261
2011-03-04 10:55:00,36.57,36.59,36.57,36.59,23501.599221248784,19.8924,19.9033,19.8924,19.9033,23501.5992
2011-03-04 11:00:00,36.59,36.59,36.55,36.57,27534.418022528163,19.9033,19.9033,19.8816,19.8924,27534.418
2011-03-04 11:05:00,36.57,36.59,36.52,36.57,49506.327353636494,19.8924,19.9033,19.8653,19.8924,49506.3274
2011-03-04 11:10:00,36.57,36.57,36.49,36.52,17243.776943401477,19.8924,19.8924,19.8489,19.8653,17243.7769
2011-03-04 11:15:00,36.52,36.59,36.49,36.59,62439.1600611876,19.8653,19.9033,19.8489,19.9033,62439.1601
2011-03-04 11:20:00,36.57,36.61,36.57,36.57,24892.22639410374,19.8924,19.9142,19.8924,19.8924,24892.2264
2011-03-04 11:25:00,36.57,36.57,36.55,36.57,18773.46683354193,19.8924,19.8924,19.8816,19.8924,18773.4668
2011-03-04 11:30:00,36.56,36.62,36.54,36.58,48671.95104992352,19.887,19.9196,19.8761,19.8979,48671.951
2011-03-04 11:35:00,36.57,36.6,36.56,36.57,15575.024335975526,19.8924,19.9088,19.887,19.8924,15575.0243
2011-03-04 11:40:00,36.57,36.58,36.55,36.56,52704.769851202895,19.8924,19.8979,19.8816,19.887,52704.7699
2011-03-04 11:45:00,36.55,36.57,36.52,36.57,84550.13210958143,19.8816,19.8924,19.8653,19.8924,84550.1321
2011-03-04 11:50:00,36.57,36.57,36.52,36.56,59936.03115004868,19.8924,19.8924,19.8653,19.887,59936.0312
2011-03-04 11:55:00,36.56,36.56,36.45,36.47,54929.77332777083,19.887,19.887,19.8272,19.8381,54929.7733
2011-03-04 12:00:00,36.47,36.5,36.47,36.49,60492.28201919066,19.8381,19.8544,19.8381,19.8489,60492.282
2011-03-04 12:05:00,36.49,36.5,36.47,36.47,40606.313447364766,19.8489,19.8544,19.8381,19.8381,40606.3134
2011-03-04 12:10:00,36.47,36.49,36.41,36.41,58962.59212905021,19.8381,19.8489,19.8054,19.8054,58962.5921
2011-03-04 12:15:00,36.41,36.42,36.37,36.39,35600.05562508692,19.8054,19.8109,19.7837,19.7945,35600.0556
2011-03-04 12:20:00,36.39,36.4,36.36,36.4,62995.41093032959,19.7945,19.8,19.7782,19.8,62995.4109
2011-03-04 12:25:00,36.39,36.41,36.37,36.4,26143.790849673205,19.7945,19.8054,19.7837,19.8,26143.7908
2011-03-04 12:30:00,36.4,36.41,36.36,36.39,71200.11125017384,19.8,19.8054,19.7782,19.7945,71200.1113
2011-03-04 12:35:00,36.4,36.41,36.37,36.4,27673.48073981365,19.8,19.8054,19.7837,19.8,27673.4807
2011-03-04 12:40:00,36.4,36.42,36.39,36.41,28785.982478097623,19.8,19.8109,19.7945,19.8054,28785.9825
2011-03-04 12:45:00,36.42,36.43,36.41,36.42,35460.992907801425,19.8109,19.8163,19.8054,19.8109,35460.9929
2011-03-04 12:50:00,36.42,36.43,36.4,36.42,29759.421499096094,19.8109,19.8163,19.8,19.8109,29759.4215
2011-03-04 12:55:00,36.42,36.42,36.36,36.42,26700.041718815188,19.8109,19.8109,19.7782,19.8109,26700.0417
2011-03-04 13:00:00,36.41,36.43,36.4,36.41,41440.68975107774,19.8054,19.8163,19.8,19.8054,41440.6898
2011-03-04 13:05:00,36.42,36.45,36.42,36.44,32957.8639966625,19.8109,19.8272,19.8109,19.8217,32957.864
2011-03-04 13:10:00,36.44,36.46,36.42,36.42,55486.02419691281,19.8217,19.8326,19.8109,19.8109,55486.0242
2011-03-04 13:15:00,36.42,36.44,36.41,36.43,40189.12529550828,19.8109,19.8217,19.8054,19.8163,40189.1253
2011-03-04 13:20:00,36.43,36.44,36.42,36.44,9873.4529272702,19.8163,19.8217,19.8109,19.8217,9873.4529
2011-03-04 13:25:00,36.44,36.44,36.42,36.44,28925.04519538312,19.8217,19.8217,19.8109,19.8217,28925.0452
2011-03-04 13:30:00,36.44,36.47,36.44,36.44,18495.341398970937,19.8217,19.8381,19.8217,19.8217,18495.3414
2011-03-04 13:35:00,36.45,36.48,36.45,36.47,10846.89194826867,19.8272,19.8435,19.8272,19.8381,10846.8919
2011-03-04 13:40:00,36.46,36.48,36.45,36.48,52843.83256848839,19.8326,19.8435,19.8272,19.8435,52843.8326
2011-03-04 13:45:00,36.48,36.48,36.45,36.47,45612.57126964261,19.8435,19.8435,19.8272,19.8381,45612.5713
2011-03-04 13:50:00,36.47,36.49,36.42,36.42,25031.28911138924,19.8381,19.8489,19.8109,19.8109,25031.2891
2011-03-04 13:55:00,36.42,36.48,36.42,36.47,50340.70365734947,19.8109,19.8435,19.8109,19.8381,50340.7037
2011-03-04 14:00:00,36.46,36.47,36.42,36.47,42970.37964121819,19.8326,19.8381,19.8109,19.8381,42970.3796
2011-03-04 14:05:00,36.46,36.48,36.43,36.46,73842.30287859826,19.8326,19.8435,19.8163,19.8326,73842.3029
2011-03-04 14:10:00,36.45,36.49,36.44,36.48,36712.557363370885,19.8272,19.8489,19.8217,19.8435,36712.5574
2011-03-04 14:15:00,36.47,36.49,36.45,36.49,42970.37964121819,19.8381,19.8489,19.8272,19.8489,42970.3796
2011-03-04 14:20:00,36.49,36.49,36.47,36.49,44917.25768321513,19.8489,19.8489,19.8381,19.8489,44917.2577
2011-03-04 14:25:00,36.49,36.49,36.48,36.49,87331.38645529134,19.8489,19.8489,19.8435,19.8489,87331.3865
2011-03-04 14:30:00,36.49,36.49,36.48,36.49,58128.21582533723,19.8489,19.8489,19.8435,19.8489,58128.2158
2011-03-04 14:35:00,36.49,36.49,36.47,36.47,52704.769851202895,19.8489,19.8489,19.8381,19.8381,52704.7699
2011-03-04 14:40:00,36.47,36.51,36.46,36.49,112918.92643582256,19.8381,19.8598,19.8326,19.8489,112918.9264
2011-03-04 14:45:00,36.49,36.5,36.46,36.46,41162.564316506745,19.8489,19.8544,19.8326,19.8326,41162.5643
2011-03-04 14:50:00,36.46,36.48,36.45,36.47,31428.174106522045,19.8326,19.8435,19.8272,19.8381,31428.1741
2011-03-04 14:55:00,36.47,36.52,36.47,36.52,52009.45626477542,19.8381,19.8653,19.8381,19.8653,52009.4563
2011-03-04 15:00:00,36.52,36.57,36.52,36.52,36851.62008065638,19.8653,19.8924,19.8653,19.8653,36851.6201
2011-03-04 15:05:00,36.52,36.52,36.48,36.48,23640.66193853428,19.8653,19.8653,19.8435,19.8435,23640.6619
2011-03-04 15:10:00,36.49,36.51,36.48,36.48,52704.769851202895,19.8489,19.8598,19.8435,19.8435,52704.7699
2011-03-04 15:15:00,36.47,36.48,36.44,36.46,43804.75594493117,19.8381,19.8435,19.8217,19.8326,43804.7559
2011-03-04 15:20:00,36.46,36.46,36.42,36.45,68418.85690446392,19.8326,19.8326,19.8109,19.8272,68418.8569
2011-03-04 15:25:00,36.44,36.49,36.44,36.48,89695.45264914478,19.8217,19.8489,19.8217,19.8435,89695.4526
2011-03-04 15:30:00,36.47,36.49,36.44,36.46,105270.4769851203,19.8381,19.8489,19.8217,19.8326,105270.477
2011-03-04 15:35:00,36.46,36.49,36.46,36.49,48532.88833263802,19.8326,19.8489,19.8326,19.8489,48532.8883
2011-03-04 15:40:00,36.5,36.52,36.48,36.5,64664.163537755536,19.8544,19.8653,19.8435,19.8544,64664.1635
2011-03-04 15:45:00,36.5,36.57,36.5,36.53,93728.27145042414,19.8544,19.8924,19.8544,19.8707,93728.2715
2011-03-04 15:50:00,36.54,36.62,36.54,36.61,126547.07272980116,19.8761,19.9196,19.8761,19.9142,126547.0727
2011-03-04 15:55:00,36.61,36.66,36.59,36.64,173272.14573772773,19.9142,19.9414,19.9033,19.9305,173272.1457
2011-03-07 09:30:00,36.91,36.99,36.72,36.98,86079.82199972188,20.0774,20.1209,19.974,20.1155,86079.822
2011-03-07 09:35:00,36.98,36.99,36.93,36.98,78292.30983173412,20.1155,20.1209,20.0883,20.1155,78292.3098
2011-03-07 09:40:00,36.98,37.0,36.95,37.0,43665.69322764567,20.1155,20.1264,20.0992,20.1264,43665.6932
2011-03-07 09:45:00,37.0,37.0,36.9,36.91,53261.02072034488,20.1264,20.1264,20.072,20.0774,53261.0207
2011-03-07 09:50:00,36.91,37.0,36.84,36.85,54234.45974134335,20.0774,20.1264,20.0393,20.0448,54234.4597
2011-03-07 09:55:00,36.85,36.99,36.84,36.95,107773.60589625922,20.0448,20.1209,20.0393,20.0992,107773.6059
2011-03-07 10:00:00,36.95,36.95,36.87,36.88,55068.83604505633,20.0992,20.0992,20.0556,20.0611,55068.836
2011-03-07 10:05:00,36.88,36.9,36.84,36.88,43109.442358503686,20.0611,20.072,20.0393,20.0611,43109.4424
2011-03-07 10:10:00,36.88,36.91,36.85,36.9,41579.75246836324,20.0611,20.0774,20.0448,20.072,41579.7525
2011-03-07 10:15:00,36.9,36.9,36.85,36.9,48115.70018078154,20.072,20.072,20.0448,20.072,48115.7002
2011-03-07 10:20:00,36.91,36.91,36.87,36.9,56737.58865248227,20.0774,20.0774,20.0556,20.072,56737.5887
2011-03-07 10:25:00,36.9,36.91,36.85,36.87,46586.01029064108,20.072,20.0774,20.0448,20.0556,46586.0103
2011-03-07 10:30:00,36.86,36.88,36.81,36.84,31706.299541093034,20.0502,20.0611,20.023,20.0393,31706.2995
2011-03-07 10:35:00,36.83,36.85,36.72,36.73,41440.68975107774,20.0339,20.0448,19.974,19.9795,41440.6898
2011-03-07 10:40:00,36.75,36.75,36.62,36.66,78709.49798359061,19.9904,19.9904,19.9196,19.9414,78709.498
2011-03-07 10:45:00,36.64,36.67,36.57,36.61,41023.50159922125,19.9305,19.9468,19.8924,19.9142,41023.5016
2011-03-07 10:50:00,36.62,36.63,36.55,36.57,82881.37950215548,19.9196,19.9251,19.8816,19.8924,82881.3795
2011-03-07 10:55:00,36.57,36.61,36.56,36.59,23223.4737866778,19.8924,19.9142,19.887,19.9033,23223.4738
2011-03-07 11:00:00,36.59,36.62,36.53,36.58,42831.316923932696,19.9033,19.9196,19.8707,19.8979,42831.3169
2011-03-07 11:05:00,36.59,36.59,36.53,36.59,44917.25768321513,19.9033,19.9033,19.8707,19.9033,44917.2577
2011-03-07 11:10:00,36.6,36.63,36.57,36.57,45334.44583507162,19.9088,19.9251,19.8924,19.8924,45334.4458
2011-03-07 11:15:00,36.57,36.66,36.54,36.65,32679.738562091505,19.8924,19.9414,19.8761,19.936,32679.7386
2011-03-07 11:20:00,36.65,36.65,36.57,36.62,24475.03824224725,19.936,19.936,19.8924,19.9196,24475.0382
2011-03-07 11:25:00,36.62,36.63,36.57,36.58,19468.780419969407,19.9196,19.9251,19.8924,19.8979,19468.7804
2011-03-07 11:30:00,36.58,36.61,36.56,36.59,35460.992907801425,19.8979,19.9142,19.887,19.9033,35460.9929
2011-03-07 11:35:00,36.58,36.65,36.57,36.65,61187.59560561814,19.8979,19.936,19.8924,19.936,61187.5956
2011-03-07 11:40:00,36.65,36.65,36.56,36.57,20998.47031010986,19.936,19.936,19.887,19.8924,20998.4703
2011-03-07 11:45:00,36.58,36.59,36.52,36.55,55346.96147962732,19.8979,19.9033,19.8653,19.8816,55346.9615
2011-03-07 11:50:00,36.55,36.56,36.49,36.51,28368.79432624113,19.8816,19.887,19.8489,19.8598,28368.7943
2011-03-07 11:55:00,36.51,36.54,36.49,36.49,73703.24016131276,19.8598,19.8761,19.8489,19.8489,73703.2402
2011-03-07 12:00:00,36.49,36.5,36.37,36.38,51175.079961062445,19.8489,19.8544,19.7837,19.7891,51175.08
2011-03-07 12:05:00,36.39,36.47,36.36,36.47,41440.68975107774,19.7945,19.8381,19.7782,19.8381,41440.6898
2011-03-07 12:10:00,36.45,36.53,36.43,36.53,24335.97552496176,19.8272,19.8707,19.8163,19.8707,24335.9755
2011-03-07 12:15:00,36.53,36.54,36.49,36.52,30732.860520094564,19.8707,19.8761,19.8489,19.8653,30732.8605
2011-03-07 12:20:00,36.5,36.51,36.41,36.41,41857.87790293423,19.8544,19.8598,19.8054,19.8054,41857.8779
2011-03-07 12:25:00,36.42,36.45,36.37,36.38,29342.23334723961,19.8109,19.8272,19.7837,19.7891,29342.2333
2011-03-07 12:30:00,36.37,36.44,36.34,36.44,43804.75594493117,19.7837,19.8217,19.7673,19.8217,43804.7559
2011-03-07 12:35:00,36.44,36.46,36.42,36.45,11403.142817410651,19.8217,19.8326,19.8109,19.8272,11403.1428
2011-03-07 12:40:00,36.44,36.45,36.39,36.4,13489.08357669309,19.8217,19.8272,19.7945,19.8,13489.0836
2011-03-07 12:45:00,36.39,36.42,36.38,36.39,15992.212487832014,19.7945,19.8109,19.7891,19.7945,15992.2125
2011-03-07 12:50:00,36.38,36.38,36.32,36.34,20581.28215825337,19.7891,19.7891,19.7565,19.7673,20581.2822
2011-03-07 12:55:00,36.34,36.41,36.32,36.35,33792.24030037547,19.7673,19.8054,19.7565,19.7728,33792.2403
2011-03-07 13:00:00,36.35,36.37,36.32,36.34,20859.40759282437,19.7728,19.7837,19.7565,19.7673,20859.4076
2011-03-07 13:05:00,36.34,36.38,36.34,36.35,31010.98595466556,19.7673,19.7891,19.7673,19.7728,31010.986
2011-03-07 13:10:00,36.35,36.35,36.29,36.34,44082.88137950216,19.7728,19.7728,19.7401,19.7673,44082.8814
2011-03-07 13:15:00,36.35,36.44,36.35,36.42,28785.982478097623,19.7728,19.8217,19.7728,19.8109,28785.9825
2011-03-07 13:20:00,36.42,36.44,36.39,36.39,25726.60269781672,19.8109,19.8217,19.7945,19.7945,25726.6027
2011-03-07 13:25:00,36.38,36.43,36.38,36.39,12515.64455569462,19.7891,19.8163,19.7891,19.7945,12515.6446
2011-03-07 13:30:00,36.39,36.42,36.35,36.41,17104.71422611598,19.7945,19.8109,19.7728,19.8054,17104.7142
2011-03-07 13:35:00,36.42,36.43,36.39,36.39,23223.4737866778,19.8109,19.8163,19.7945,19.7945,23223.4738
2011-03-07 13:40:00,36.41,36.43,36.37,36.39,25865.66541510221,19.8054,19.8163,19.7837,19.7945,25865.6654
2011-03-07 13:45:00,36.38,36.42,36.36,36.39,21137.53302739536,19.7891,19.8109,19.7782,19.7945,21137.533
2011-03-07 13:50:00,36.39,36.39,36.32,36.36,26143.790849673205,19.7945,19.7945,19.7565,19.7782,26143.7908
2011-03-07 13:55:00,36.36,36.42,36.36,36.4,31706.299541093034,19.7782,19.8109,19.7782,19.8,31706.2995
2011-03-07 14:00:00,36.39,36.44,36.36,36.43,39632.874426366296,19.7945,19.8217,19.7782,19.8163,39632.8744
2011-03-07 14:05:00,36.43,36.47,36.42,36.45,28785.982478097623,19.8163,19.8381,19.8109,19.8272,28785.9825
2011-03-07 14:10:00,36.45,36.45,36.33,36.33,42831.316923932696,19.8272,19.8272,19.7619,19.7619,42831.3169
2011-03-07 14:15:00,36.34,36.41,36.3,36.39,78709.49798359061,19.7673,19.8054,19.7456,19.7945,78709.498
2011-03-07 14:20:00,36.39,36.44,36.36,36.38,39354.748991795306,19.7945,19.8217,19.7782,19.7891,39354.749
2011-03-07 14:25:00,36.39,36.39,36.36,36.37,23223.4737866778,19.7945,19.7945,19.7782,19.7837,23223.4738
2011-03-07 14:30:00,36.36,36.4,36.35,36.37,27395.355305242665,19.7782,19.8,19.7728,19.7837,27395.3553
2011-03-07 14:35:00,36.36,36.37,36.34,36.37,32957.8639966625,19.7782,19.7837,19.7673,19.7837,32957.864
2011-03-07 14:40:00,36.36,36.36,36.32,36.33,28229.73160895564,19.7782,19.7782,19.7565,19.7619,28229.7316
2011-03-07 14:45:00,36.33,36.38,36.32,36.36,44500.06953135865,19.7619,19.7891,19.7565,19.7782,44500.0695
2011-03-07 14:50:00,36.36,36.39,36.34,36.37,22667.22291753581,19.7782,19.7945,19.7673,19.7837,22667.2229
2011-03-07 14:55:00,36.37,36.39,36.35,36.39,23501.599221248784,19.7837,19.7945,19.7728,19.7945,23501.5992
2011-03-07 15:00:00,36.37,36.39,36.35,36.38,41023.50159922125,19.7837,19.7945,19.7728,19.7891,41023.5016
2011-03-07 15:05:00,36.36,36.39,36.36,36.39,76345.43178973718,19.7782,19.7945,19.7782,19.7945,76345.4318
2011-03-07 15:10:00,36.38,36.44,36.38,36.42,38937.560839938815,19.7891,19.8217,19.7891,19.8109,38937.5608
2011-03-07 15:15:00,36.44,36.48,36.39,36.46,119732.99958281186,19.8217,19.8435,19.7945,19.8326,119732.9996
2011-03-07 15:20:00,36.45,36.48,36.42,36.48,46307.88485607009,19.8272,19.8435,19.8109,19.8435,46307.8849
2011-03-07 15:25:00,36.47,36.53,36.46,36.52,39076.62355722431,19.8381,19.8707,19.8326,19.8653,39076.6236
2011-03-07 15:30:00,36.52,36.57,36.49,36.55,38659.43540536783,19.8653,19.8924,19.8489,19.8816,38659.4354
2011-03-07 15:35:00,36.56,36.6,36.55,36.57,51175.079961062445,19.887,19.9088,19.8816,19.8924,51175.08
2011-03-07 15:40:00,36.58,36.6,36.57,36.57,70226.67222917537,19.8979,19.9088,19.8924,19.8924,70226.6722
2011-03-07 15:45:00,36.58,36.62,36.57,36.59,111667.3619802531,19.8979,19.9196,19.8924,19.9033,111667.362
2011-03-07 15:50:00,36.59,36.59,36.54,36.56,116117.36893338896,19.9033,19.9033,19.8761,19.887,116117.3689
2011-03-07 15:55:00,36.57,36.6,36.51,36.55,293283.2707551106,19.8924,19.9088,19.8598,19.8816,293283.2708
2011-03-08 09:30:00,36.75,37.02,36.7,36.8,403838.1309970797,19.9904,20.1372,19.9632,20.0176,403838.131
2011-03-08 09:35:00,36.77,36.91,36.7,36.8,187873.7310527048,20.0012,20.0774,19.9632,20.0176,187873.7311
2011-03-08 09:40:00,36.8,36.91,36.75,36.84,64525.100820470034,20.0176,20.0774,19.9904,20.0393,64525.1008
2011-03-08 09:45:00,36.83,36.83,36.72,36.8,70504.79766374636,20.0339,20.0339,19.974,20.0176,70504.7977
2011-03-08 09:50:00,36.81,36.88,36.78,36.8,83020.44221944097,20.023,20.0611,20.0067,20.0176,83020.4422
2011-03-08 09:55:00,36.8,36.88,36.78,36.88,56042.2750660548,20.0176,20.0611,20.0067,20.0611,56042.2751
2011-03-08 10:00:00,36.88,37.0,36.88,36.93,119732.99958281186,20.0611,20.1264,20.0611,20.0883,119732.9996
2011-03-08 10:05:00,36.93,36.98,36.88,36.93,40745.37616465026,20.0883,20.1155,20.0611,20.0883,40745.3762
2011-03-08 10:10:00,36.94,37.0,36.94,36.98,39493.8117090808,20.0937,20.1264,20.0937,20.1155,39493.8117
2011-03-08 10:15:00,36.98,37.03,36.98,37.01,44221.94409678766,20.1155,20.1427,20.1155,20.1318,44221.9441
2011-03-08 10:20:00,37.02,37.06,36.94,36.94,27256.29258795717,20.1372,20.159,20.0937,20.0937,27256.2926
2011-03-08 10:25:00,36.93,36.98,36.88,36.93,53956.33430677236,20.0883,20.1155,20.0611,20.0883,53956.3343
2011-03-08 10:30:00,36.93,36.97,36.88,36.96,49645.39007092199,20.0883,20.11,20.0611,20.1046,49645.3901
2011-03-08 10:35:00,36.97,37.01,36.84,36.89,149075.23293005145,20.11,20.1318,20.0393,20.0665,149075.2329
2011-03-08 10:40:00,36.91,36.96,36.83,36.86,63551.66179947156,20.0774,20.1046,20.0339,20.0502,63551.6618
2011-03-08 10:45:00,36.87,36.91,36.85,36.88,26421.916284244195,20.0556,20.0774,20.0448,20.0611,26421.9163
2011-03-08 10:50:00,36.87,36.92,36.83,36.92,41996.94062021972,20.0556,20.0828,20.0339,20.0828,41996.9406
2011-03-08 10:55:00,36.92,36.92,36.78,36.85,65776.6652760395,20.0828,20.0828,20.0067,20.0448,65776.6653
2011-03-08 11:00:00,36.85,36.88,36.81,36.84,43804.75594493117,20.0448,20.0611,20.023,20.0393,43804.7559
2011-03-08 11:05:00,36.83,36.85,36.78,36.85,79543.87428730358,20.0339,20.0448,20.0067,20.0448,79543.8743
2011-03-08 11:10:00,36.84,36.85,36.8,36.83,83993.88124043944,20.0393,20.0448,20.0176,20.0339,83993.8812
2011-03-08 11:15:00,36.83,36.97,36.83,36.96,34904.74203865944,20.0339,20.11,20.0339,20.1046,34904.742
2011-03-08 11:20:00,36.96,37.05,36.93,37.05,46586.01029064108,20.1046,20.1535,20.0883,20.1535,46586.0103
2011-03-08 11:25:00,37.04,37.09,37.03,37.09,51175.079961062445,20.1481,20.1753,20.1427,20.1753,51175.08
2011-03-08 11:30:00,37.09,37.14,37.09,37.11,42970.37964121819,20.1753,20.2025,20.1753,20.1862,42970.3796
2011-03-08 11:35:00,37.11,37.13,37.09,37.11,73842.30287859826,20.1862,20.1971,20.1753,20.1862,73842.3029
2011-03-08 11:40:00,37.12,37.15,37.1,37.13,38520.37268808233,20.1916,20.2079,20.1807,20.1971,38520.3727
2011-03-08 11:45:00,37.14,37.16,37.13,37.13,33096.92671394799,20.2025,20.2134,20.1971,20.1971,33096.9267
2011-03-08 11:50:00,37.14,37.16,37.13,37.16,16409.4006396885,20.2025,20.2134,20.1971,20.2134,16409.4006
2011-03-08 11:55:00,37.16,37.23,37.16,37.22,59936.03115004868,20.2134,20.2515,20.2134,20.246,59936.0312
2011-03-08 12:00:00,37.22,37.23,37.21,37.22,74954.80461688222,20.246,20.2515,20.2406,20.246,74954.8046
2011-03-08 12:05:00,37.22,37.23,37.2,37.2,28229.73160895564,20.246,20.2515,20.2351,20.2351,28229.7316
2011-03-08 12:10:00,37.2,37.23,37.17,37.2,47559.44931163955,20.2351,20.2515,20.2188,20.2351,47559.4493
2011-03-08 12:15:00,37.19,37.22,37.18,37.22,25587.539980531223,20.2297,20.246,20.2243,20.246,25587.54
2011-03-08 12:20:00,37.22,37.23,37.18,37.19,38659.43540536783,20.246,20.2515,20.2243,20.2297,38659.4354
2011-03-08 12:25:00,37.18,37.22,37.18,37.21,30037.546933667087,20.2243,20.246,20.2243,20.2406,30037.5469
2011-03-08 12:30:00,37.21,37.22,37.19,37.21,31150.04867195105,20.2406,20.246,20.2297,20.2406,31150.0487
2011-03-08 12:35:00,37.21,37.23,37.2,37.21,49089.13920178001,20.2406,20.2515,20.2351,20.2406,49089.1392
2011-03-08 12:40:00,37.21,37.26,37.2,37.24,92615.7697121402,20.2406,20.2678,20.2351,20.2569,92615.7697
2011-03-08 12:45:00,37.25,37.27,37.23,37.26,81212.62689472953,20.2623,20.2732,20.2515,20.2678,81212.6269
2011-03-08 12:50:00,37.25,37.31,37.25,37.31,162703.37922403004,20.2623,20.295,20.2623,20.295,162703.3792
2011-03-08 12:55:00,37.31,37.31,37.26,37.27,58545.40397719372,20.295,20.295,20.2678,20.2732,58545.404
2011-03-08 13:00:00,37.27,37.29,37.26,37.28,57711.02767348074,20.2732,20.2841,20.2678,20.2787,57711.0277
2011-03-08 13:05:00,37.28,37.29,37.24,37.27,60631.34473647615,20.2787,20.2841,20.2569,20.2732,60631.3447
2011-03-08 13:10:00,37.27,37.29,37.25,37.27,66471.97886246697,20.2732,20.2841,20.2623,20.2732,66471.9789
2011-03-08 13:15:00,37.27,37.29,37.26,37.27,29342.23334723961,20.2732,20.2841,20.2678,20.2732,29342.2333
2011-03-08 13:20:00,37.27,37.29,37.23,37.29,68975.10777360591,20.2732,20.2841,20.2515,20.2841,68975.1078
2011-03-08 13:25:00,37.29,37.29,37.27,37.28,22667.22291753581,20.2841,20.2841,20.2732,20.2787,22667.2229
2011-03-08 13:30:00,37.29,37.31,37.28,37.29,45751.63398692811,20.2841,20.295,20.2787,20.2841,45751.634
2011-03-08 13:35:00,37.29,37.33,37.29,37.33,64942.288972326525,20.2841,20.3059,20.2841,20.3059,64942.289
2011-03-08 13:40:00,37.33,37.34,37.3,37.32,110276.73480739814,20.3059,20.3113,20.2895,20.3004,110276.7348
2011-03-08 13:45:00,37.32,37.32,37.29,37.31,35043.80475594493,20.3004,20.3004,20.2841,20.295,35043.8048
2011-03-08 13:50:00,37.31,37.32,37.3,37.3,30037.546933667087,20.295,20.3004,20.2895,20.2895,30037.5469
2011-03-08 13:55:00,37.3,37.32,37.29,37.31,110137.67209011264,20.2895,20.3004,20.2841,20.295,110137.6721
2011-03-08 14:00:00,37.31,37.32,37.27,37.29,97204.83938256156,20.295,20.3004,20.2732,20.2841,97204.8394
2011-03-08 14:05:00,37.28,37.28,37.24,37.25,52009.45626477542,20.2787,20.2787,20.2569,20.2623,52009.4563
2011-03-08 14:10:00,37.24,37.24,37.21,37.21,43943.81866221666,20.2569,20.2569,20.2406,20.2406,43943.8187
2011-03-08 14:15:00,37.21,37.24,37.19,37.24,44778.19496592964,20.2406,20.2569,20.2297,20.2569,44778.195
2011-03-08 14:20:00,37.23,37.24,37.21,37.21,36573.49464608539,20.2515,20.2569,20.2406,20.2406,36573.4946
2011-03-08 14:25:00,37.21,37.23,37.21,37.23,44500.06953135865,20.2406,20.2515,20.2406,20.2515,44500.0695
2011-03-08 14:30:00,37.23,37.26,37.22,37.23,111528.2992629676,20.2515,20.2678,20.246,20.2515,111528.2993
2011-03-08 14:35:00,37.24,37.3,37.23,37.3,60770.40745376165,20.2569,20.2895,20.2515,20.2895,60770.4075
2011-03-08 14:40:00,37.3,37.34,37.28,37.34,54512.58517591434,20.2895,20.3113,20.2787,20.3113,54512.5852
2011-03-08 14:45:00,37.33,37.38,37.33,37.36,81768.87776387151,20.3059,20.3331,20.3059,20.3222,81768.8778
2011-03-08 14:50:00,37.36,37.38,37.34,37.37,79543.87428730358,20.3222,20.3331,20.3113,20.3276,79543.8743
2011-03-08 14:55:00,37.37,37.39,37.36,37.38,85523.5711305799,20.3276,20.3385,20.3222,20.3331,85523.5711
2011-03-08 15:00:00,37.38,37.39,37.36,37.37,156167.43151161174,20.3331,20.3385,20.3222,20.3276,156167.4315
2011-03-08 15:05:00,37.36,37.37,37.31,37.35,210123.7658183841,20.3222,20.3276,20.295,20.3167,210123.7658
2011-03-08 15:10:00,37.34,37.35,37.33,37.35,40189.12529550828,20.3113,20.3167,20.3059,20.3167,40189.1253
2011-03-08 15:15:00,37.35,37.38,37.34,37.34,69114.1704908914,20.3167,20.3331,20.3113,20.3113,69114.1705
2011-03-08 15:20:00,37.34,37.38,37.33,37.38,59796.968432763184,20.3113,20.3331,20.3059,20.3331,59796.9684
2011-03-08 15:25:00,37.38,37.38,37.31,37.34,84272.00667501043,20.3331,20.3331,20.295,20.3113,84272.0067
2011-03-08 15:30:00,37.34,37.36,37.31,37.36,118898.62327909889,20.3113,20.3222,20.295,20.3222,118898.6233
2011-03-08 15:35:00,37.36,37.39,37.36,37.39,88582.9509108608,20.3222,20.3385,20.3222,20.3385,88582.9509
2011-03-08 15:40:00,37.39,37.42,37.38,37.41,203448.75538868032,20.3385,20.3548,20.3331,20.3494,203448.7554
2011-03-08 15:45:00,37.41,37.45,37.38,37.44,221387.8459185093,20.3494,20.3711,20.3331,20.3657,221387.8459
2011-03-08 15:50:00,37.44,37.49,37.4,37.49,221109.72048393823,20.3657,20.3929,20.3439,20.3929,221109.7205
2011-03-08 15:55:00,37.49,37.53,37.46,37.49,477124.183006536,20.3929,20.4146,20.3766,20.3929,477124.183
2011-03-09 09:30:00,37.52,37.62,37.42,37.55,107495.48046168825,20.4092,20.4636,20.3548,20.4255,107495.4805
2011-03-09 09:35:00,37.54,37.59,37.5,37.58,94701.71047142262,20.4201,20.4473,20.3983,20.4418,94701.7105
2011-03-09 09:40:00,37.57,37.57,37.49,37.49,57711.02767348074,20.4364,20.4364,20.3929,20.3929,57711.0277
2011-03-09 09:45:00,37.49,37.69,37.47,37.67,225698.7901543596,20.3929,20.5017,20.382,20.4908,225698.7902
2011-03-09 09:50:00,37.66,37.68,37.6,37.6,91642.33069114172,20.4854,20.4962,20.4527,20.4527,91642.3307
2011-03-09 09:55:00,37.59,37.6,37.57,37.57,96231.40036156308,20.4473,20.4527,20.4364,20.4364,96231.4004
2011-03-09 10:00:00,37.57,37.6,37.54,37.59,83159.50493672647,20.4364,20.4527,20.4201,20.4473,83159.5049
2011-03-09 10:05:00,37.59,37.7,37.57,37.69,79682.93700458908,20.4473,20.5071,20.4364,20.5017,79682.937
2011-03-09 10:10:00,37.69,37.71,37.62,37.64,120150.18773466836,20.5017,20.5126,20.4636,20.4745,120150.1877
2011-03-09 10:15:00,37.65,37.69,37.63,37.66,153942.42803504382,20.4799,20.5017,20.469,20.4854,153942.428
2011-03-09 10:20:00,37.66,37.68,37.64,37.68,45751.63398692811,20.4854,20.4962,20.4745,20.4962,45751.634
2011-03-09 10:25:00,37.67,37.69,37.64,37.67,68418.85690446392,20.4908,20.5017,20.4745,20.4908,68418.8569
2011-03-09 10:30:00,37.67,37.69,37.58,37.59,176887.77638715063,20.4908,20.5017,20.4418,20.4473,176887.7764
2011-03-09 10:35:00,37.6,37.63,37.57,37.58,153525.23988318734,20.4527,20.469,20.4364,20.4418,153525.2399
2011-03-09 10:40:00,37.59,37.64,37.57,37.62,46029.7594214991,20.4473,20.4745,20.4364,20.4636,46029.7594
2011-03-09 10:45:00,37.63,37.64,37.57,37.62,67723.54331803643,20.469,20.4745,20.4364,20.4636,67723.5433
2011-03-09 10:50:00,37.62,37.64,37.55,37.56,120150.18773466836,20.4636,20.4745,20.4255,20.431,120150.1877
2011-03-09 10:55:00,37.56,37.58,37.49,37.55,110137.67209011264,20.431,20.4418,20.3929,20.4255,110137.6721
2011-03-09 11:00:00,37.54,37.59,37.49,37.57,58962.59212905021,20.4201,20.4473,20.3929,20.4364,58962.5921
2011-03-09 11:05:00,37.57,37.61,37.57,37.58,19190.65498539841,20.4364,20.4582,20.4364,20.4418,19190.655
2011-03-09 11:10:00,37.57,37.67,37.57,37.64,62439.1600611876,20.4364,20.4908,20.4364,20.4745,62439.1601
2011-03-09 11:15:00,37.62,37.67,37.62,37.64,33235.98943123349,20.4636,20.4908,20.4636,20.4745,33235.9894
2011-03-09 11:20:00,37.64,37.67,37.62,37.64,44639.13224864414,20.4745,20.4908,20.4636,20.4745,44639.1322
2011-03-09 11:25:00,37.64,37.66,37.59,37.6,36017.243776943404,20.4745,20.4854,20.4473,20.4527,36017.2438
2011-03-09 11:30:00,37.61,37.62,37.56,37.62,94840.77318870812,20.4582,20.4636,20.431,20.4636,94840.7732
2011-03-09 11:35:00,37.61,37.65,37.59,37.63,75511.0554860242,20.4582,20.4799,20.4473,20.469,75511.0555
2011-03-09 11:40:00,37.64,37.67,37.61,37.62,43109.442358503686,20.4745,20.4908,20.4582,20.4636,43109.4424
2011-03-09 11:45:00,37.62,37.67,37.62,37.62,18495.341398970937,20.4636,20.4908,20.4636,20.4636,18495.3414
2011-03-09 11:50:00,37.62,37.65,37.58,37.62,32262.550410235017,20.4636,20.4799,20.4418,20.4636,32262.5504
2011-03-09 11:55:00,37.62,37.66,37.62,37.63,37825.05910165485,20.4636,20.4854,20.4636,20.469,37825.0591
2011-03-09 12:00:00,37.65,37.75,37.64,37.7,111667.3619802531,20.4799,20.5343,20.4745,20.5071,111667.362
2011-03-09 12:05:00,37.7,37.71,37.67,37.67,36573.49464608539,20.5071,20.5126,20.4908,20.4908,36573.4946
2011-03-09 12:10:00,37.68,37.7,37.61,37.64,68836.0450563204,20.4962,20.5071,20.4582,20.4745,68836.0451
2011-03-09 12:15:00,37.64,37.67,37.64,37.67,152829.92629675986,20.4745,20.4908,20.4745,20.4908,152829.9263
2011-03-09 12:20:00,37.67,37.68,37.63,37.64,28785.982478097623,20.4908,20.4962,20.469,20.4745,28785.9825
2011-03-09 12:25:00,37.64,37.64,37.57,37.58,48532.88833263802,20.4745,20.4745,20.4364,20.4418,48532.8883
2011-03-09 12:30:00,37.57,37.58,37.54,37.55,27117.22987067168,20.4364,20.4418,20.4201,20.4255,27117.2299
2011-03-09 12:35:00,37.55,37.6,37.55,37.57,30176.60965095258,20.4255,20.4527,20.4255,20.4364,30176.6097
2011-03-09 12:40:00,37.58,37.59,37.54,37.54,34765.679321373944,20.4418,20.4473,20.4201,20.4201,34765.6793
2011-03-09 12:45:00,37.54,37.61,37.54,37.6,33931.30301766097,20.4201,20.4582,20.4201,20.4527,33931.303
2011-03-09 12:50:00,37.6,37.62,37.54,37.59,49645.39007092199,20.4527,20.4636,20.4201,20.4473,49645.3901
2011-03-09 12:55:00,37.59,37.59,37.54,37.55,29481.296064525104,20.4473,20.4473,20.4201,20.4255,29481.2961
2011-03-09 13:00:00,37.54,37.57,37.53,37.54,68975.10777360591,20.4201,20.4364,20.4146,20.4201,68975.1078
2011-03-09 13:05:00,37.54,37.57,37.54,37.57,41996.94062021972,20.4201,20.4364,20.4201,20.4364,41996.9406
2011-03-09 13:10:00,37.57,37.59,37.56,37.59,7787.512167987763,20.4364,20.4473,20.431,20.4473,7787.5122
2011-03-09 13:15:00,37.59,37.6,37.56,37.59,17243.776943401477,20.4473,20.4527,20.431,20.4473,17243.7769
2011-03-09 13:20:00,37.57,37.61,37.57,37.6,32401.613127520515,20.4364,20.4582,20.4364,20.4527,32401.6131
2011-03-09 13:25:00,37.59,37.67,37.59,37.65,34487.553886802954,20.4473,20.4908,20.4473,20.4799,34487.5539
2011-03-09 13:30:00,37.65,37.65,37.6,37.61,21693.78389653734,20.4799,20.4799,20.4527,20.4582,21693.7839
2011-03-09 13:35:00,37.61,37.64,37.59,37.61,47559.44931163955,20.4582,20.4745,20.4473,20.4582,47559.4493
2011-03-09 13:40:00,37.61,37.65,37.6,37.61,23223.4737866778,20.4582,20.4799,20.4527,20.4582,23223.4738
2011-03-09 13:45:00,37.61,37.64,37.6,37.63,20720.34487553887,20.4582,20.4745,20.4527,20.469,20720.3449
2011-03-09 13:50:00,37.63,37.63,37.57,37.61,31150.04867195105,20.469,20.469,20.4364,20.4582,31150.0487
2011-03-09 13:55:00,37.59,37.65,37.59,37.64,27812.54345709916,20.4473,20.4799,20.4473,20.4745,27812.5435
2011-03-09 14:00:00,37.64,37.7,37.64,37.66,81490.75232930052,20.4745,20.5071,20.4745,20.4854,81490.7523
2011-03-09 14:05:00,37.65,37.67,37.62,37.64,40467.25073007927,20.4799,20.4908,20.4636,20.4745,40467.2507
2011-03-09 14:10:00,37.64,37.65,37.6,37.65,27395.355305242665,20.4745,20.4799,20.4527,20.4799,27395.3553
2011-03-09 14:15:00,37.64,37.67,37.62,37.64,49089.13920178001,20.4745,20.4908,20.4636,20.4745,49089.1392
2011-03-09 14:20:00,37.64,37.64,37.59,37.63,23501.599221248784,20.4745,20.4745,20.4473,20.469,23501.5992
2011-03-09 14:25:00,37.63,37.64,37.62,37.64,24614.100959532752,20.469,20.4745,20.4636,20.4745,24614.101
2011-03-09 14:30:00,37.62,37.63,37.58,37.59,33375.05214851898,20.4636,20.469,20.4418,20.4473,33375.0521
2011-03-09 14:35:00,37.59,37.59,37.55,37.57,28785.982478097623,20.4473,20.4473,20.4255,20.4364,28785.9825
2011-03-09 14:40:00,37.57,37.61,37.57,37.61,20720.34487553887,20.4364,20.4582,20.4364,20.4582,20720.3449
2011-03-09 14:45:00,37.61,37.64,37.6,37.62,36851.62008065638,20.4582,20.4745,20.4527,20.4636,36851.6201
2011-03-09 14:50:00,37.62,37.67,37.61,37.65,32679.738562091505,20.4636,20.4908,20.4582,20.4799,32679.7386
2011-03-09 14:55:00,37.66,37.7,37.66,37.69,75789.1809205952,20.4854,20.5071,20.4854,20.5017,75789.1809
2011-03-09 15:00:00,37.68,37.71,37.67,37.7,40606.313447364766,20.4962,20.5126,20.4908,20.5071,40606.3134
2011-03-09 15:05:00,37.7,37.71,37.69,37.71,55903.2123487693,20.5071,20.5126,20.5017,20.5126,55903.2123
2011-03-09 15:10:00,37.71,37.73,37.69,37.71,47420.38659435406,20.5126,20.5234,20.5017,20.5126,47420.3866
2011-03-09 15:15:00,37.7,37.73,37.7,37.73,28646.91976081213,20.5071,20.5234,20.5071,20.5234,28646.9198
2011-03-09 15:20:00,37.72,37.73,37.7,37.7,61465.72104018913,20.518,20.5234,20.5071,20.5071,61465.721
2011-03-09 15:25:00,37.7,37.72,37.68,37.72,75650.1182033097,20.5071,20.518,20.4962,20.518,75650.1182
2011-03-09 15:30:00,37.72,37.72,37.68,37.72,155889.30607704076,20.518,20.518,20.4962,20.518,155889.3061
2011-03-09 15:35:00,37.72,37.76,37.72,37.73,228619.10721735505,20.518,20.5398,20.518,20.5234,228619.1072
2011-03-09 15:40:00,37.74,37.8,37.73,37.77,115004.867195105,20.5289,20.5615,20.5234,20.5452,115004.8672
2011-03-09 15:45:00,37.77,37.85,37.72,37.83,380197.4690585454,20.5452,20.5887,20.518,20.5778,380197.4691
2011-03-09 15:50:00,37.83,37.85,37.8,37.84,119872.06230009736,20.5778,20.5887,20.5615,20.5833,119872.0623
2011-03-09 15:55:00,37.83,37.87,37.78,37.86,330552.07898762345,20.5778,20.5996,20.5506,20.5942,330552.079
2011-03-10 09:30:00,37.43,37.51,37.29,37.29,223890.97482964816,20.3603,20.4038,20.2841,20.2841,223890.9748
2011-03-10 09:35:00,37.32,37.65,37.31,37.54,122097.06577666527,20.3004,20.4799,20.295,20.4201,122097.0658
2011-03-10 09:40:00,37.57,37.61,37.47,37.57,196495.6195244055,20.4364,20.4582,20.382,20.4364,196495.6195
2011-03-10 09:45:00,37.54,37.75,37.49,37.73,197190.933110833,20.4201,20.5343,20.3929,20.5234,197190.9331
2011-03-10 09:50:00,37.73,37.86,37.7,37.8,107912.66861354472,20.5234,20.5942,20.5071,20.5615,107912.6686
2011-03-10 09:55:00,37.79,37.8,37.58,37.61,42414.12877207621,20.5561,20.5615,20.4418,20.4582,42414.1288
2011-03-10 10:00:00,37.59,37.61,37.49,37.57,85940.75928243638,20.4473,20.4582,20.3929,20.4364,85940.7593
2011-03-10 10:05:00,37.57,37.6,37.47,37.58,97204.83938256156,20.4364,20.4527,20.382,20.4418,97204.8394
2011-03-10 10:10:00,37.57,37.69,37.56,37.67,90807.95438742872,20.4364,20.5017,20.431,20.4908,90807.9544
2011-03-10 10:15:00,37.67,37.77,37.66,37.76,84411.06939229593,20.4908,20.5452,20.4854,20.5398,84411.0694
2011-03-10 10:20:00,37.77,37.82,37.76,37.82,64942.288972326525,20.5452,20.5724,20.5398,20.5724,64942.289
2011-03-10 10:25:00,37.81,37.82,37.76,37.79,38659.43540536783,20.567,20.5724,20.5398,20.5561,38659.4354
2011-03-10 10:30:00,37.79,37.8,37.7,37.76,87470.44917257685,20.5561,20.5615,20.5071,20.5398,87470.4492
2011-03-10 10:35:00,37.77,37.77,37.7,37.76,81073.56417744403,20.5452,20.5452,20.5071,20.5398,81073.5642
2011-03-10 10:40:00,37.75,37.87,37.7,37.83,94006.39688499512,20.5343,20.5996,20.5071,20.5778,94006.3969
2011-03-10 10:45:00,37.84,37.93,37.84,37.93,96231.40036156308,20.5833,20.6322,20.5833,20.6322,96231.4004
2011-03-10 10:50:00,37.92,38.05,37.85,38.02,112779.86371853708,20.6268,20.6975,20.5887,20.6812,112779.8637
2011-03-10 10:55:00,38.01,38.09,37.99,38.09,110415.79752468364,20.6757,20.7193,20.6649,20.7193,110415.7975
2011-03-10 11:00:00,38.09,38.17,38.04,38.16,175636.21193158114,20.7193,20.7628,20.6921,20.7573,175636.2119
2011-03-10 11:05:00,38.16,38.21,38.15,38.15,74120.42831316925,20.7573,20.7845,20.7519,20.7519,74120.4283
2011-03-10 11:10:00,38.15,38.22,38.1,38.11,194409.6787651231,20.7519,20.79,20.7247,20.7301,194409.6788
2011-03-10 11:15:00,38.11,38.11,38.04,38.11,42831.316923932696,20.7301,20.7301,20.6921,20.7301,42831.3169
2011-03-10 11:20:00,38.12,38.12,38.06,38.1,44221.94409678766,20.7356,20.7356,20.7029,20.7247,44221.9441
2011-03-10 11:25:00,38.11,38.12,38.04,38.04,40467.25073007927,20.7301,20.7356,20.6921,20.6921,40467.2507
2011-03-10 11:30:00,38.04,38.13,38.01,38.11,76345.43178973718,20.6921,20.741,20.6757,20.7301,76345.4318
2011-03-10 11:35:00,38.11,38.18,38.08,38.18,105826.72785426228,20.7301,20.7682,20.7138,20.7682,105826.7279
2011-03-10 11:40:00,38.18,38.21,38.09,38.15,82464.19135029899,20.7682,20.7845,20.7193,20.7519,82464.1914
2011-03-10 11:45:00,38.14,38.18,38.1,38.16,112779.86371853708,20.7465,20.7682,20.7247,20.7573,112779.8637
2011-03-10 11:50:00,38.16,38.21,38.14,38.19,84689.19482686692,20.7573,20.7845,20.7465,20.7737,84689.1948
2011-03-10 11:55:00,38.2,38.25,38.16,38.25,92059.5188429982,20.7791,20.8063,20.7573,20.8063,92059.5188
2011-03-10 12:00:00,38.24,38.25,38.21,38.21,97622.02753441804,20.8009,20.8063,20.7845,20.7845,97622.0275
2011-03-10 12:05:00,38.21,38.23,38.17,38.18,66611.04157975248,20.7845,20.7954,20.7628,20.7682,66611.0416
2011-03-10 12:10:00,38.19,38.21,38.13,38.13,108747.04491725768,20.7737,20.7845,20.741,20.741,108747.0449
2011-03-10 12:15:00,38.13,38.13,38.08,38.1,65776.6652760395,20.741,20.741,20.7138,20.7247,65776.6653
2011-03-10 12:20:00,38.09,38.13,38.09,38.11,26560.979001529693,20.7193,20.741,20.7193,20.7301,26560.979
2011-03-10 12:25:00,38.12,38.12,38.03,38.04,60770.40745376165,20.7356,20.7356,20.6866,20.6921,60770.4075
2011-03-10 12:30:00,38.04,38.08,37.97,37.98,50896.95452649145,20.6921,20.7138,20.654,20.6594,50896.9545
2011-03-10 12:35:00,37.97,38.04,37.97,38.03,26421.916284244195,20.654,20.6921,20.654,20.6866,26421.9163
2011-03-10 12:40:00,38.03,38.04,38.0,38.01,26839.104436100683,20.6866,20.6921,20.6703,20.6757,26839.1044
2011-03-10 12:45:00,38.02,38.03,37.98,38.0,31010.98595466556,20.6812,20.6866,20.6594,20.6703,31010.986
2011-03-10 12:50:00,38.01,38.12,38.0,38.12,40189.12529550828,20.6757,20.7356,20.6703,20.7356,40189.1253
2011-03-10 12:55:00,38.12,38.17,38.1,38.16,46307.88485607009,20.7356,20.7628,20.7247,20.7573,46307.8849
2011-03-10 13:00:00,38.15,38.16,38.1,38.12,73286.05200945627,20.7519,20.7573,20.7247,20.7356,73286.052
2011-03-10 13:05:00,38.13,38.16,38.1,38.13,37407.870949798365,20.741,20.7573,20.7247,20.741,37407.8709
2011-03-10 13:10:00,38.13,38.19,38.12,38.19,20303.156723682383,20.741,20.7737,20.7356,20.7737,20303.1567
2011-03-10 13:15:00,38.18,38.21,38.17,38.19,23779.724655819777,20.7682,20.7845,20.7628,20.7737,23779.7247
2011-03-10 13:20:00,38.19,38.21,38.15,38.15,52565.7071339174,20.7737,20.7845,20.7519,20.7519,52565.7071
2011-03-10 13:25:00,38.14,38.15,38.04,38.06,46586.01029064108,20.7465,20.7519,20.6921,20.7029,46586.0103
2011-03-10 13:30:00,38.06,38.08,37.98,37.98,127381.44903351412,20.7029,20.7138,20.6594,20.6594,127381.449
2011-03-10 13:35:00,37.98,38.03,37.93,37.94,107078.29230983174,20.6594,20.6866,20.6322,20.6377,107078.2923
2011-03-10 13:40:00,37.94,37.99,37.93,37.93,82325.12863301349,20.6377,20.6649,20.6322,20.6322,82325.1286
2011-03-10 13:45:00,37.93,38.05,37.93,38.03,100264.21916284243,20.6322,20.6975,20.6322,20.6866,100264.2192
2011-03-10 13:50:00,38.03,38.05,37.95,37.96,79682.93700458908,20.6866,20.6975,20.6431,20.6485,79682.937
2011-03-10 13:55:00,37.95,38.0,37.94,37.95,59936.03115004868,20.6431,20.6703,20.6377,20.6431,59936.0312
2011-03-10 14:00:00,37.96,37.99,37.94,37.96,49645.39007092199,20.6485,20.6649,20.6377,20.6485,49645.3901
2011-03-10 14:05:00,37.95,38.04,37.94,38.0,64803.22625504103,20.6431,20.6921,20.6377,20.6703,64803.2263
2011-03-10 14:10:00,38.0,38.0,37.96,37.96,60214.15658461967,20.6703,20.6703,20.6485,20.6485,60214.1566
2011-03-10 14:15:00,37.97,38.03,37.96,38.03,52009.45626477542,20.654,20.6866,20.6485,20.6866,52009.4563
2011-03-10 14:20:00,38.04,38.05,38.0,38.0,38381.30997079684,20.6921,20.6975,20.6703,20.6703,38381.31
2011-03-10 14:25:00,38.0,38.05,38.0,38.0,50340.70365734947,20.6703,20.6975,20.6703,20.6703,50340.7037
2011-03-10 14:30:00,38.0,38.04,38.0,38.0,40606.313447364766,20.6703,20.6921,20.6703,20.6703,40606.3134
2011-03-10 14:35:00,38.0,38.08,38.0,38.06,46307.88485607009,20.6703,20.7138,20.6703,20.7029,46307.8849
2011-03-10 14:40:00,38.06,38.12,38.06,38.09,74537.61646502573,20.7029,20.7356,20.7029,20.7193,74537.6165
2011-03-10 14:45:00,38.09,38.11,38.08,38.08,30593.79780280907,20.7193,20.7301,20.7138,20.7138,30593.7978
2011-03-10 14:50:00,38.08,38.08,38.03,38.05,25865.66541510221,20.7138,20.7138,20.6866,20.6975,25865.6654
2011-03-10 14:55:00,38.05,38.08,38.05,38.07,46586.01029064108,20.6975,20.7138,20.6975,20.7084,46586.0103
2011-03-10 15:00:00,38.07,38.11,38.0,38.0,51731.33083020442,20.7084,20.7301,20.6703,20.6703,51731.3308
2011-03-10 15:05:00,38.0,38.05,38.0,38.02,29342.23334723961,20.6703,20.6975,20.6703,20.6812,29342.2333
2011-03-10 15:10:00,38.01,38.02,37.93,37.94,77179.80809345015,20.6757,20.6812,20.6322,20.6377,77179.8081
2011-03-10 15:15:00,37.94,37.98,37.93,37.94,96787.65123070506,20.6377,20.6594,20.6322,20.6377,96787.6512
2011-03-10 15:20:00,37.94,37.97,37.93,37.96,37546.93366708386,20.6377,20.654,20.6322,20.6485,37546.9337
2011-03-10 15:25:00,37.97,37.98,37.94,37.95,72590.73842302879,20.654,20.6594,20.6377,20.6431,72590.7384
2011-03-10 15:30:00,37.95,37.95,37.89,37.92,212905.020164094,20.6431,20.6431,20.6105,20.6268,212905.0202
2011-03-10 15:35:00,37.92,37.97,37.9,37.97,72034.48755388681,20.6268,20.654,20.6159,20.654,72034.4876
2011-03-10 15:40:00,37.97,38.05,37.96,38.05,89417.32721457379,20.654,20.6975,20.6485,20.6975,89417.3272
2011-03-10 15:45:00,38.05,38.05,38.01,38.03,78570.43526630511,20.6975,20.6975,20.6757,20.6866,78570.4353
2011-03-10 15:50:00,38.03,38.06,38.01,38.01,82047.0031984425,20.6866,20.7029,20.6757,20.6757,82047.0032
2011-03-10 15:55:00,38.01,38.02,37.99,37.99,126268.94729523016,20.6757,20.6812,20.6649,20.6649,126268.9473
2011-03-11 09:30:00,37.76,37.96,37.69,37.69,200528.4383256849,20.5398,20.6485,20.5017,20.5017,200528.4383
2011-03-11 09:35:00,37.69,37.78,37.66,37.67,109303.29578639969,20.5017,20.5506,20.4854,20.4908,109303.2958
2011-03-11 09:40:00,37.67,37.76,37.62,37.75,146293.97858434156,20.4908,20.5398,20.4636,20.5343,146293.9786
2011-03-11 09:45:00,37.75,37.75,37.62,37.68,74954.80461688222,20.5343,20.5343,20.4636,20.4962,74954.8046
2011-03-11 09:50:00,37.67,37.72,37.61,37.62,52148.51898206092,20.4908,20.518,20.4582,20.4636,52148.519
2011-03-11 09:55:00,37.63,37.64,37.52,37.57,73007.92657488528,20.469,20.4745,20.4092,20.4364,73007.9266
2011-03-11 10:00:00,37.57,37.58,37.41,37.42,162564.31650674457,20.4364,20.4418,20.3494,20.3548,162564.3165
2011-03-11 10:05:00,37.41,37.44,37.35,37.39,51175.079961062445,20.3494,20.3657,20.3167,20.3385,51175.08
2011-03-11 10:10:00,37.39,37.46,37.32,37.39,93589.20873313866,20.3385,20.3766,20.3004,20.3385,93589.2087
2011-03-11 10:15:00,37.39,37.52,37.39,37.52,91642.33069114172,20.3385,20.4092,20.3385,20.4092,91642.3307
2011-03-11 10:20:00,37.52,37.61,37.47,37.54,63551.66179947156,20.4092,20.4582,20.382,20.4201,63551.6618
2011-03-11 10:25:00,37.54,37.63,37.48,37.55,106382.97872340426,20.4201,20.469,20.3874,20.4255,106382.9787
2011-03-11 10:30:00,37.54,37.59,37.47,37.49,79126.68613544709,20.4201,20.4473,20.382,20.3929,79126.6861
2011-03-11 10:35:00,37.51,37.59,37.48,37.57,50618.82909192046,20.4038,20.4473,20.3874,20.4364,50618.8291
2011-03-11 10:40:00,37.57,37.57,37.49,37.51,59936.03115004868,20.4364,20.4364,20.3929,20.4038,59936.0312
2011-03-11 10:45:00,37.51,37.58,37.47,37.55,65359.47712418301,20.4038,20.4418,20.382,20.4255,65359.4771
2011-03-11 10:50:00,37.55,37.57,37.47,37.54,85940.75928243638,20.4255,20.4364,20.382,20.4201,85940.7593
2011-03-11 10:55:00,37.53,37.57,37.49,37.52,37129.74551522737,20.4146,20.4364,20.3929,20.4092,37129.7455
2011-03-11 11:00:00,37.53,37.54,37.42,37.42,49228.20191906551,20.4146,20.4201,20.3548,20.3548,49228.2019
2011-03-11 11:05:00,37.44,37.46,37.35,37.39,63412.59908218607,20.3657,20.3766,20.3167,20.3385,63412.5991
2011-03-11 11:10:00,37.4,37.49,37.39,37.48,29759.421499096094,20.3439,20.3929,20.3385,20.3874,29759.4215
2011-03-11 11:15:00,37.47,37.49,37.44,37.49,55346.96147962732,20.382,20.3929,20.3657,20.3929,55346.9615
2011-03-11 11:20:00,37.49,37.56,37.46,37.54,40606.313447364766,20.3929,20.431,20.3766,20.4201,40606.3134
2011-03-11 11:25:00,37.54,37.57,37.53,37.57,39632.874426366296,20.4201,20.4364,20.4146,20.4364,39632.8744
2011-03-11 11:30:00,37.57,37.61,37.56,37.57,36156.3064942289,20.4364,20.4582,20.431,20.4364,36156.3065
2011-03-11 11:35:00,37.57,37.59,37.54,37.57,42136.003337505215,20.4364,20.4473,20.4201,20.4364,42136.0033
2011-03-11 11:40:00,37.58,37.7,37.58,37.67,61048.53288833264,20.4418,20.5071,20.4418,20.4908,61048.5329
2011-03-11 11:45:00,37.68,37.71,37.66,37.68,63273.536364900574,20.4962,20.5126,20.4854,20.4962,63273.5364
2011-03-11 11:50:00,37.67,37.72,37.67,37.68,41857.87790293423,20.4908,20.518,20.4908,20.4962,41857.8779
2011-03-11 11:55:00,37.69,37.71,37.63,37.64,44917.25768321513,20.5017,20.5126,20.469,20.4745,44917.2577
2011-03-11 12:00:00,37.64,37.7,37.62,37.63,65915.727993325,20.4745,20.5071,20.4636,20.469,65915.728
2011-03-11 12:05:00,37.63,37.67,37.63,37.66,45473.50855235712,20.469,20.4908,20.469,20.4854,45473.5086
2011-03-11 12:10:00,37.67,37.67,37.59,37.6,33653.17758308998,20.4908,20.4908,20.4473,20.4527,33653.1776
2011-03-11 12:15:00,37.59,37.67,37.59,37.67,16687.52607425949,20.4473,20.4908,20.4473,20.4908,16687.5261
2011-03-11 12:20:00,37.67,37.71,37.65,37.67,33931.30301766097,20.4908,20.5126,20.4799,20.4908,33931.303
2011-03-11 12:25:00,37.66,37.68,37.6,37.61,47281.32387706856,20.4854,20.4962,20.4527,20.4582,47281.3239
2011-03-11 12:30:00,37.62,37.64,37.61,37.62,18217.215964399948,20.4636,20.4745,20.4582,20.4636,18217.216
2011-03-11 12:35:00,37.62,37.64,37.61,37.62,20720.34487553887,20.4636,20.4745,20.4582,20.4636,20720.3449
2011-03-11 12:40:00,37.62,37.64,37.59,37.59,30454.73508552357,20.4636,20.4745,20.4473,20.4473,30454.7351
2011-03-11 12:45:00,37.59,37.59,37.54,37.59,32540.67584480601,20.4473,20.4473,20.4201,20.4473,32540.6758
2011-03-11 12:50:00,37.59,37.62,37.57,37.62,58267.27854262273,20.4473,20.4636,20.4364,20.4636,58267.2785
2011-03-11 12:55:00,37.62,37.66,37.61,37.66,20442.21944096788,20.4636,20.4854,20.4582,20.4854,20442.2194
2011-03-11 13:00:00,37.66,37.67,37.63,37.65,19746.9058545404,20.4854,20.4908,20.469,20.4799,19746.9059
2011-03-11 13:05:00,37.65,37.67,37.64,37.67,13628.146293978583,20.4799,20.4908,20.4745,20.4908,13628.1463
2011-03-11 13:10:00,37.67,37.68,37.6,37.6,30176.60965095258,20.4908,20.4962,20.4527,20.4527,30176.6097
2011-03-11 13:15:00,37.6,37.62,37.57,37.62,25865.66541510221,20.4527,20.4636,20.4364,20.4636,25865.6654
2011-03-11 13:20:00,37.62,37.63,37.59,37.63,18912.529550827425,20.4636,20.469,20.4473,20.469,18912.5296
2011-03-11 13:25:00,37.64,37.64,37.59,37.6,17104.71422611598,20.4745,20.4745,20.4473,20.4527,17104.7142
2011-03-11 13:30:00,37.6,37.62,37.58,37.59,14740.648032262552,20.4527,20.4636,20.4418,20.4473,14740.648
2011-03-11 13:35:00,37.59,37.61,37.57,37.58,24614.100959532752,20.4473,20.4582,20.4364,20.4418,24614.101
2011-03-11 13:40:00,37.59,37.6,37.58,37.6,12932.832707551106,20.4473,20.4527,20.4418,20.4527,12932.8327
2011-03-11 13:45:00,37.6,37.64,37.6,37.64,16826.58879154499,20.4527,20.4745,20.4527,20.4745,16826.5888
2011-03-11 13:50:00,37.64,37.65,37.62,37.64,17660.96509525796,20.4745,20.4799,20.4636,20.4745,17660.9651
2011-03-11 13:55:00,37.64,37.64,37.62,37.63,23640.66193853428,20.4745,20.4745,20.4636,20.469,23640.6619
2011-03-11 14:00:00,37.63,37.64,37.6,37.62,17382.839660686972,20.469,20.4745,20.4527,20.4636,17382.8397
2011-03-11 14:05:00,37.62,37.65,37.61,37.61,25170.35182867473,20.4636,20.4799,20.4582,20.4582,25170.3518
2011-03-11 14:10:00,37.6,37.64,37.59,37.62,47003.19844249757,20.4527,20.4745,20.4473,20.4636,47003.1984
2011-03-11 14:15:00,37.62,37.7,37.62,37.7,19051.59226811292,20.4636,20.5071,20.4636,20.5071,19051.5923
2011-03-11 14:20:00,37.7,37.71,37.68,37.7,15575.024335975526,20.5071,20.5126,20.4962,20.5071,15575.0243
2011-03-11 14:25:00,37.7,37.72,37.67,37.67,40745.37616465026,20.5071,20.518,20.4908,20.4908,40745.3762
2011-03-11 14:30:00,37.68,37.72,37.68,37.72,29342.23334723961,20.4962,20.518,20.4962,20.518,29342.2333
2011-03-11 14:35:00,37.72,37.73,37.67,37.68,18912.529550827425,20.518,20.5234,20.4908,20.4962,18912.5296
2011-03-11 14:40:00,37.67,37.74,37.67,37.72,19468.780419969407,20.4908,20.5289,20.4908,20.518,19468.7804
2011-03-11 14:45:00,37.73,37.75,37.69,37.73,24892.22639410374,20.5234,20.5343,20.5017,20.5234,24892.2264
2011-03-11 14:50:00,37.73,37.74,37.7,37.71,26700.041718815188,20.5234,20.5289,20.5071,20.5126,26700.0417
2011-03-11 14:55:00,37.7,37.72,37.67,37.68,52009.45626477542,20.5071,20.518,20.4908,20.4962,52009.4563
2011-03-11 15:00:00,37.68,37.75,37.67,37.74,48393.82561535253,20.4962,20.5343,20.4908,20.5289,48393.8256
2011-03-11 15:05:00,37.74,37.75,37.73,37.74,19051.59226811292,20.5289,20.5343,20.5234,20.5289,19051.5923
2011-03-11 15:10:00,37.74,37.75,37.72,37.74,63829.78723404256,20.5289,20.5343,20.518,20.5289,63829.7872
2011-03-11 15:15:00,37.74,37.79,37.74,37.78,53956.33430677236,20.5289,20.5561,20.5289,20.5506,53956.3343
2011-03-11 15:20:00,37.77,37.85,37.77,37.83,61743.846474760125,20.5452,20.5887,20.5452,20.5778,61743.8465
2011-03-11 15:25:00,37.84,37.87,37.82,37.86,55068.83604505633,20.5833,20.5996,20.5724,20.5942,55068.836
2011-03-11 15:30:00,37.86,37.87,37.75,37.75,142678.34793491865,20.5942,20.5996,20.5343,20.5343,142678.3479
2011-03-11 15:35:00,37.75,37.82,37.75,37.82,73703.24016131276,20.5343,20.5724,20.5343,20.5724,73703.2402
2011-03-11 15:40:00,37.82,37.88,37.78,37.87,84689.19482686692,20.5724,20.605,20.5506,20.5996,84689.1948
2011-03-11 15:45:00,37.87,37.9,37.8,37.83,110832.98567654012,20.5996,20.6159,20.5615,20.5778,110832.9857
2011-03-11 15:50:00,37.83,37.85,37.81,37.83,78292.30983173412,20.5778,20.5887,20.567,20.5778,78292.3098
2011-03-11 15:55:00,37.83,37.85,37.78,37.79,229036.2953692116,20.5778,20.5887,20.5506,20.5561,229036.2954
2011-03-14 09:30:00,37.53,37.65,37.44,37.64,72868.86385759979,20.4146,20.4799,20.3657,20.4745,72868.8639
2011-03-14 09:35:00,37.64,37.64,37.44,37.58,89834.51536643026,20.4745,20.4745,20.3657,20.4418,89834.5154
2011-03-14 09:40:00,37.57,37.66,37.43,37.43,70921.98581560285,20.4364,20.4854,20.3603,20.3603,70921.9858
2011-03-14 09:45:00,37.46,37.6,37.43,37.6,30315.67236823808,20.3766,20.4527,20.3603,20.4527,30315.6724
2011-03-14 09:50:00,37.61,37.67,37.57,37.59,26560.979001529693,20.4582,20.4908,20.4364,20.4473,26560.979
2011-03-14 09:55:00,37.59,37.66,37.55,37.66,22667.22291753581,20.4473,20.4854,20.4255,20.4854,22667.2229
2011-03-14 10:00:00,37.64,37.69,37.62,37.69,22806.285634821303,20.4745,20.5017,20.4636,20.5017,22806.2856
2011-03-14 10:05:00,37.69,37.7,37.59,37.59,26700.041718815188,20.5017,20.5071,20.4473,20.4473,26700.0417
2011-03-14 10:10:00,37.57,37.57,37.49,37.54,26282.8535669587,20.4364,20.4364,20.3929,20.4201,26282.8536
2011-03-14 10:15:00,37.52,37.54,37.47,37.47,25726.60269781672,20.4092,20.4201,20.382,20.382,25726.6027
2011-03-14 10:20:00,37.48,37.51,37.41,37.41,35321.93019051592,20.3874,20.4038,20.3494,20.3494,35321.9302
2011-03-14 10:25:00,37.41,37.46,37.41,37.41,35600.05562508692,20.3494,20.3766,20.3494,20.3494,35600.0556
2011-03-14 10:30:00,37.41,37.41,37.27,37.29,52704.769851202895,20.3494,20.3494,20.2732,20.2841,52704.7699
2011-03-14 10:35:00,37.29,37.31,37.24,37.26,66054.7907106105,20.2841,20.295,20.2569,20.2678,66054.7907
2011-03-14 10:40:00,37.27,37.29,37.23,37.29,20164.09400639689,20.2732,20.2841,20.2515,20.2841,20164.094
2011-03-14 10:45:00,37.29,37.36,37.26,37.35,40606.313447364766,20.2841,20.3222,20.2678,20.3167,40606.3134
2011-03-14 10:50:00,37.36,37.41,37.31,37.31,36851.62008065638,20.3222,20.3494,20.295,20.295,36851.6201
2011-03-14 10:55:00,37.31,37.34,37.18,37.21,61882.90919204562,20.295,20.3113,20.2243,20.2406,61882.9092
2011-03-14 11:00:00,37.19,37.23,37.14,37.23,54651.64789319984,20.2297,20.2515,20.2025,20.2515,54651.6479
2011-03-14 11:05:00,37.23,37.27,37.19,37.19,38937.560839938815,20.2515,20.2732,20.2297,20.2297,38937.5608
2011-03-14 11:10:00,37.19,37.21,37.11,37.13,44500.06953135865,20.2297,20.2406,20.1862,20.1971,44500.0695
2011-03-14 11:15:00,37.13,37.13,37.05,37.08,96231.40036156308,20.1971,20.1971,20.1535,20.1699,96231.4004
2011-03-14 11:20:00,37.08,37.12,37.08,37.12,43526.63051036018,20.1699,20.1916,20.1699,20.1916,43526.6305
2011-03-14 11:25:00,37.13,37.16,37.11,37.11,23918.78737310527,20.1971,20.2134,20.1862,20.1862,23918.7874
2011-03-14 11:30:00,37.1,37.13,37.07,37.1,22250.034765679324,20.1807,20.1971,20.1644,20.1807,22250.0348
2011-03-14 11:35:00,37.08,37.12,37.07,37.12,25309.41454596023,20.1699,20.1916,20.1644,20.1916,25309.4145
2011-03-14 11:40:00,37.12,37.18,37.11,37.17,20164.09400639689,20.1916,20.2243,20.1862,20.2188,20164.094
2011-03-14 11:45:00,37.16,37.17,37.16,37.16,23223.4737866778,20.2134,20.2188,20.2134,20.2134,23223.4738
2011-03-14 11:50:00,37.17,37.18,37.13,37.14,23779.724655819777,20.2188,20.2243,20.1971,20.2025,23779.7247
2011-03-14 11:55:00,37.14,37.16,37.11,37.13,17243.776943401477,20.2025,20.2134,20.1862,20.1971,17243.7769
2011-03-14 12:00:00,37.14,37.18,37.11,37.13,30176.60965095258,20.2025,20.2243,20.1862,20.1971,30176.6097
2011-03-14 12:05:00,37.13,37.14,37.11,37.11,7648.449450702267,20.1971,20.2025,20.1862,20.1862,7648.4495
2011-03-14 12:10:00,37.11,37.13,37.1,37.1,20859.40759282437,20.1862,20.1971,20.1807,20.1807,20859.4076
2011-03-14 12:15:00,37.09,37.11,37.07,37.11,19885.96857182589,20.1753,20.1862,20.1644,20.1862,19885.9686
2011-03-14 12:20:00,37.11,37.13,37.09,37.11,17939.090529828954,20.1862,20.1971,20.1753,20.1862,17939.0905
2011-03-14 12:25:00,37.11,37.12,37.08,37.09,15992.212487832014,20.1862,20.1916,20.1699,20.1753,15992.2125
2011-03-14 12:30:00,37.11,37.13,37.11,37.13,24335.97552496176,20.1862,20.1971,20.1862,20.1971,24335.9755
2011-03-14 12:35:00,37.12,37.12,37.08,37.08,19468.780419969407,20.1916,20.1916,20.1699,20.1699,19468.7804
2011-03-14 12:40:00,37.08,37.12,37.07,37.11,15714.087053261022,20.1699,20.1916,20.1644,20.1862,15714.0871
2011-03-14 12:45:00,37.11,37.12,37.09,37.1,30732.860520094564,20.1862,20.1916,20.1753,20.1807,30732.8605
2011-03-14 12:50:00,37.11,37.12,37.07,37.08,34209.42845223196,20.1862,20.1916,20.1644,20.1699,34209.4285
2011-03-14 12:55:00,37.08,37.15,37.06,37.15,57154.77680433876,20.1699,20.2079,20.159,20.2079,57154.7768
2011-03-14 13:00:00,37.15,37.18,37.14,37.18,21554.721179251843,20.2079,20.2243,20.2025,20.2243,21554.7212
2011-03-14 13:05:00,37.18,37.23,37.18,37.23,20859.40759282437,20.2243,20.2515,20.2243,20.2515,20859.4076
2011-03-14 13:10:00,37.22,37.26,37.22,37.24,30593.79780280907,20.246,20.2678,20.246,20.2569,30593.7978
2011-03-14 13:15:00,37.25,37.25,37.2,37.2,31010.98595466556,20.2623,20.2623,20.2351,20.2351,31010.986
2011-03-14 13:20:00,37.21,37.21,37.16,37.16,20859.40759282437,20.2406,20.2406,20.2134,20.2134,20859.4076
2011-03-14 13:25:00,37.17,37.21,37.16,37.21,34487.553886802954,20.2188,20.2406,20.2134,20.2406,34487.5539
2011-03-14 13:30:00,37.21,37.23,37.18,37.18,32123.48769294952,20.2406,20.2515,20.2243,20.2243,32123.4877
2011-03-14 13:35:00,37.18,37.22,37.17,37.21,36712.557363370885,20.2243,20.246,20.2188,20.2406,36712.5574
2011-03-14 13:40:00,37.2,37.26,37.2,37.24,46864.13572521207,20.2351,20.2678,20.2351,20.2569,46864.1357
2011-03-14 13:45:00,37.25,37.26,37.23,37.26,26978.16715338618,20.2623,20.2678,20.2515,20.2678,26978.1672
2011-03-14 13:50:00,37.26,37.28,37.25,37.26,20442.21944096788,20.2678,20.2787,20.2623,20.2678,20442.2194
2011-03-14 13:55:00,37.26,37.27,37.21,37.22,19329.71770268392,20.2678,20.2732,20.2406,20.246,19329.7177
2011-03-14 14:00:00,37.22,37.23,37.17,37.18,28368.79432624113,20.246,20.2515,20.2188,20.2243,28368.7943
2011-03-14 14:05:00,37.17,37.26,37.17,37.26,36156.3064942289,20.2188,20.2678,20.2188,20.2678,36156.3065
2011-03-14 14:10:00,37.25,37.26,37.23,37.23,22250.034765679324,20.2623,20.2678,20.2515,20.2515,22250.0348
2011-03-14 14:15:00,37.23,37.23,37.2,37.2,16409.4006396885,20.2515,20.2515,20.2351,20.2351,16409.4006
2011-03-14 14:20:00,37.21,37.28,37.2,37.26,36156.3064942289,20.2406,20.2787,20.2351,20.2678,36156.3065
2011-03-14 14:25:00,37.25,37.26,37.23,37.26,22667.22291753581,20.2623,20.2678,20.2515,20.2678,22667.2229
2011-03-14 14:30:00,37.26,37.26,37.22,37.23,19329.71770268392,20.2678,20.2678,20.246,20.2515,19329.7177
2011-03-14 14:35:00,37.23,37.24,37.2,37.2,26839.104436100683,20.2515,20.2569,20.2351,20.2351,26839.1044
2011-03-14 14:40:00,37.21,37.22,37.2,37.21,31428.174106522045,20.2406,20.246,20.2351,20.2406,31428.1741
2011-03-14 14:45:00,37.21,37.26,37.2,37.25,27534.418022528163,20.2406,20.2678,20.2351,20.2623,27534.418
2011-03-14 14:50:00,37.26,37.27,37.23,37.23,45612.57126964261,20.2678,20.2732,20.2515,20.2515,45612.5713
2011-03-14 14:55:00,37.24,37.28,37.24,37.28,36434.431928799895,20.2569,20.2787,20.2569,20.2787,36434.4319
2011-03-14 15:00:00,37.28,37.29,37.26,37.26,56737.58865248227,20.2787,20.2841,20.2678,20.2678,56737.5887
2011-03-14 15:05:00,37.27,37.32,37.26,37.31,57850.09039076624,20.2732,20.3004,20.2678,20.295,57850.0904
2011-03-14 15:10:00,37.31,37.4,37.31,37.4,66332.91614518149,20.295,20.3439,20.295,20.3439,66332.9161
2011-03-14 15:15:00,37.4,37.4,37.35,37.36,50479.76637463496,20.3439,20.3439,20.3167,20.3222,50479.7664
2011-03-14 15:20:00,37.36,37.36,37.32,37.33,68418.85690446392,20.3222,20.3222,20.3004,20.3059,68418.8569
2011-03-14 15:25:00,37.33,37.33,37.28,37.29,28785.982478097623,20.3059,20.3059,20.2787,20.2841,28785.9825
2011-03-14 15:30:00,37.29,37.34,37.29,37.31,48950.07648449451,20.2841,20.3113,20.2841,20.295,48950.0765
2011-03-14 15:35:00,37.31,37.34,37.29,37.32,45890.6967042136,20.295,20.3113,20.2841,20.3004,45890.6967
2011-03-14 15:40:00,37.33,37.41,37.33,37.39,73842.30287859826,20.3059,20.3494,20.3059,20.3385,73842.3029
2011-03-14 15:45:00,37.39,37.41,37.32,37.33,107912.66861354472,20.3385,20.3494,20.3004,20.3059,107912.6686
2011-03-14 15:50:00,37.33,37.36,37.29,37.34,118620.4978445279,20.3059,20.3222,20.2841,20.3113,118620.4978
2011-03-14 15:55:00,37.33,37.39,37.31,37.34,147962.7311917675,20.3059,20.3385,20.295,20.3113,147962.7312
2011-03-15 09:30:00,36.27,36.41,36.18,36.29,176192.46280072315,19.7293,19.8054,19.6803,19.7401,176192.4628
2011-03-15 09:35:00,36.31,36.39,36.21,36.36,127242.38631622864,19.751,19.7945,19.6966,19.7782,127242.3863
2011-03-15 09:40:00,36.35,36.55,36.34,36.5,75928.24363788069,19.7728,19.8816,19.7673,19.8544,75928.2436
2011-03-15 09:45:00,36.52,36.57,36.51,36.52,52148.51898206092,19.8653,19.8924,19.8598,19.8653,52148.519
2011-03-15 09:50:00,36.53,36.57,36.44,36.45,70365.73494646086,19.8707,19.8924,19.8217,19.8272,70365.7349
2011-03-15 09:55:00,36.46,36.47,36.34,36.39,51453.20539563344,19.8326,19.8381,19.7673,19.7945,51453.2054
2011-03-15 10:00:00,36.38,36.39,36.31,36.35,50896.95452649145,19.7891,19.7945,19.751,19.7728,50896.9545
2011-03-15 10:05:00,36.35,36.47,36.29,36.37,86357.94743429287,19.7728,19.8381,19.7401,19.7837,86357.9474
2011-03-15 10:10:00,36.36,36.43,36.31,36.42,72173.55027117231,19.7782,19.8163,19.751,19.8109,72173.5503
2011-03-15 10:15:00,36.42,36.42,36.36,36.42,33235.98943123349,19.8109,19.8109,19.7782,19.8109,33235.9894
2011-03-15 10:20:00,36.41,36.52,36.4,36.48,48811.01376720901,19.8054,19.8653,19.8,19.8435,48811.0138
2011-03-15 10:25:00,36.49,36.58,36.48,36.53,66889.16701432347,19.8489,19.8979,19.8435,19.8707,66889.167
2011-03-15 10:30:00,36.54,36.64,36.51,36.57,78014.18439716313,19.8761,19.9305,19.8598,19.8924,78014.1844
2011-03-15 10:35:00,36.57,36.66,36.57,36.65,24196.912807676264,19.8924,19.9414,19.8924,19.936,24196.9128
2011-03-15 10:40:00,36.65,36.69,36.64,36.69,33235.98943123349,19.936,19.9577,19.9305,19.9577,33235.9894
2011-03-15 10:45:00,36.67,36.67,36.56,36.6,65359.47712418301,19.9468,19.9468,19.887,19.9088,65359.4771
2011-03-15 10:50:00,36.59,36.65,36.59,36.6,19885.96857182589,19.9033,19.936,19.9033,19.9088,19885.9686
2011-03-15 10:55:00,36.59,36.59,36.52,36.55,44500.06953135865,19.9033,19.9033,19.8653,19.8816,44500.0695
2011-03-15 11:00:00,36.56,36.56,36.43,36.48,49784.45278820748,19.887,19.887,19.8163,19.8435,49784.4528
2011-03-15 11:05:00,36.48,36.52,36.47,36.47,30037.546933667087,19.8435,19.8653,19.8381,19.8381,30037.5469
2011-03-15 11:10:00,36.47,36.51,36.46,36.5,34904.74203865944,19.8381,19.8598,19.8326,19.8544,34904.742
2011-03-15 11:15:00,36.51,36.53,36.48,36.52,36434.431928799895,19.8598,19.8707,19.8435,19.8653,36434.4319
2011-03-15 11:20:00,36.52,36.56,36.46,36.5,41301.62703379225,19.8653,19.887,19.8326,19.8544,41301.627
2011-03-15 11:25:00,36.5,36.56,36.49,36.55,32679.738562091505,19.8544,19.887,19.8489,19.8816,32679.7386
2011-03-15 11:30:00,36.55,36.57,36.49,36.51,47003.19844249757,19.8816,19.8924,19.8489,19.8598,47003.1984
2011-03-15 11:35:00,36.51,36.54,36.49,36.52,23501.599221248784,19.8598,19.8761,19.8489,19.8653,23501.5992
2011-03-15 11:40:00,36.52,36.56,36.5,36.52,46446.94757335559,19.8653,19.887,19.8544,19.8653,46446.9476
2011-03-15 11:45:00,36.52,36.54,36.5,36.51,14601.585314977056,19.8653,19.8761,19.8544,19.8598,14601.5853
2011-03-15 11:50:00,36.52,36.52,36.46,36.48,24196.912807676264,19.8653,19.8653,19.8326,19.8435,24196.9128
2011-03-15 11:55:00,36.49,36.54,36.49,36.52,17382.839660686972,19.8489,19.8761,19.8489,19.8653,17382.8397
2011-03-15 12:00:00,36.52,36.59,36.5,36.59,48671.95104992352,19.8653,19.9033,19.8544,19.9033,48671.951
2011-03-15 12:05:00,36.59,36.63,36.58,36.62,87331.38645529134,19.9033,19.9251,19.8979,19.9196,87331.3865
2011-03-15 12:10:00,36.62,36.65,36.62,36.63,41440.68975107774,19.9196,19.936,19.9196,19.9251,41440.6898
2011-03-15 12:15:00,36.65,36.66,36.55,36.59,26282.8535669587,19.936,19.9414,19.8816,19.9033,26282.8536
2011-03-15 12:20:00,36.58,36.62,36.57,36.59,22389.09748296482,19.8979,19.9196,19.8924,19.9033,22389.0975
2011-03-15 12:25:00,36.61,36.67,36.61,36.67,23640.66193853428,19.9142,19.9468,19.9142,19.9468,23640.6619
2011-03-15 12:30:00,36.67,36.67,36.6,36.62,32401.613127520515,19.9468,19.9468,19.9088,19.9196,32401.6131
2011-03-15 12:35:00,36.62,36.66,36.6,36.61,25865.66541510221,19.9196,19.9414,19.9088,19.9142,25865.6654
2011-03-15 12:40:00,36.6,36.61,36.5,36.51,18217.215964399948,19.9088,19.9142,19.8544,19.8598,18217.216
2011-03-15 12:45:00,36.5,36.53,36.44,36.52,58684.46669447921,19.8544,19.8707,19.8217,19.8653,58684.4667
2011-03-15 12:50:00,36.52,36.58,36.52,36.53,42692.2542066472,19.8653,19.8979,19.8653,19.8707,42692.2542
2011-03-15 12:55:00,36.53,36.54,36.51,36.52,30315.67236823808,19.8707,19.8761,19.8598,19.8653,30315.6724
2011-03-15 13:00:00,36.52,36.53,36.49,36.51,28785.982478097623,19.8653,19.8707,19.8489,19.8598,28785.9825
2011-03-15 13:05:00,36.52,36.53,36.48,36.49,25726.60269781672,19.8653,19.8707,19.8435,19.8489,25726.6027
2011-03-15 13:10:00,36.49,36.53,36.47,36.5,34904.74203865944,19.8489,19.8707,19.8381,19.8544,34904.742
2011-03-15 13:15:00,36.49,36.49,36.44,36.48,17382.839660686972,19.8489,19.8489,19.8217,19.8435,17382.8397
2011-03-15 13:20:00,36.49,36.51,36.46,36.48,16687.52607425949,19.8489,19.8598,19.8326,19.8435,16687.5261
2011-03-15 13:25:00,36.48,36.49,36.45,36.47,16687.52607425949,19.8435,19.8489,19.8272,19.8381,16687.5261
2011-03-15 13:30:00,36.47,36.53,36.47,36.51,21137.53302739536,19.8381,19.8707,19.8381,19.8598,21137.533
2011-03-15 13:35:00,36.52,36.53,36.47,36.52,21554.721179251843,19.8653,19.8707,19.8381,19.8653,21554.7212
2011-03-15 13:40:00,36.52,36.53,36.49,36.49,56320.40050062579,19.8653,19.8707,19.8489,19.8489,56320.4005
2011-03-15 13:45:00,36.49,36.53,36.47,36.52,34209.42845223196,19.8489,19.8707,19.8381,19.8653,34209.4285
2011-03-15 13:50:00,36.52,36.54,36.49,36.5,38659.43540536783,19.8653,19.8761,19.8489,19.8544,38659.4354
2011-03-15 13:55:00,36.49,36.55,36.49,36.55,42692.2542066472,19.8489,19.8816,19.8489,19.8816,42692.2542
2011-03-15 14:00:00,36.56,36.59,36.52,36.52,48671.95104992352,19.887,19.9033,19.8653,19.8653,48671.951
2011-03-15 14:05:00,36.53,36.57,36.53,36.56,34626.61660408845,19.8707,19.8924,19.8707,19.887,34626.6166
2011-03-15 14:10:00,36.56,36.59,36.55,36.58,19607.843137254906,19.887,19.9033,19.8816,19.8979,19607.8431
2011-03-15 14:15:00,36.58,36.62,36.49,36.51,44639.13224864414,19.8979,19.9196,19.8489,19.8598,44639.1322
2011-03-15 14:20:00,36.49,36.65,36.48,36.64,62439.1600611876,19.8489,19.936,19.8435,19.9305,62439.1601
2011-03-15 14:25:00,36.64,36.69,36.61,36.66,35600.05562508692,19.9305,19.9577,19.9142,19.9414,35600.0556
2011-03-15 14:30:00,36.66,36.68,36.63,36.64,35878.18105965791,19.9414,19.9523,19.9251,19.9305,35878.1811
2011-03-15 14:35:00,36.63,36.67,36.61,36.65,45056.32040050063,19.9251,19.9468,19.9142,19.936,45056.3204
2011-03-15 14:40:00,36.65,36.72,36.65,36.71,62300.0973439021,19.936,19.974,19.936,19.9686,62300.0973
2011-03-15 14:45:00,36.7,36.75,36.7,36.72,34487.553886802954,19.9632,19.9904,19.9632,19.974,34487.5539
2011-03-15 14:50:00,36.72,36.72,36.66,36.66,46446.94757335559,19.974,19.974,19.9414,19.9414,46446.9476
2011-03-15 14:55:00,36.66,36.71,36.65,36.66,43387.56779307468,19.9414,19.9686,19.936,19.9414,43387.5678
2011-03-15 15:00:00,36.65,36.77,36.65,36.74,57432.90223890975,19.936,20.0012,19.936,19.9849,57432.9022
2011-03-15 15:05:00,36.74,36.78,36.72,36.72,36573.49464608539,19.9849,20.0067,19.974,19.974,36573.4946
2011-03-15 15:10:00,36.73,36.77,36.73,36.75,46725.07300792658,19.9795,20.0012,19.9795,19.9904,46725.073
2011-03-15 15:15:00,36.75,36.77,36.72,36.76,43248.50507578919,19.9904,20.0012,19.974,19.9958,43248.5051
2011-03-15 15:20:00,36.77,36.84,36.76,36.8,52148.51898206092,20.0012,20.0393,19.9958,20.0176,52148.519
2011-03-15 15:25:00,36.8,36.82,36.77,36.77,91364.20525657073,20.0176,20.0284,20.0012,20.0012,91364.2053
2011-03-15 15:30:00,36.78,36.79,36.72,36.75,65081.35168961202,20.0067,20.0121,19.974,19.9904,65081.3517
2011-03-15 15:35:00,36.75,36.77,36.72,36.75,85940.75928243638,19.9904,20.0012,19.974,19.9904,85940.7593
2011-03-15 15:40:00,36.76,36.83,36.75,36.79,100820.47003198444,19.9958,20.0339,19.9904,20.0121,100820.47
2011-03-15 15:45:00,36.79,36.79,36.7,36.71,152412.73814490336,20.0121,20.0121,19.9632,19.9686,152412.7381
2011-03-15 15:50:00,36.71,36.76,36.7,36.75,124461.13197051872,19.9686,19.9958,19.9632,19.9904,124461.132
2011-03-15 15:55:00,36.75,36.75,36.62,36.63,167292.4488944514,19.9904,19.9904,19.9196,19.9251,167292.4489
2011-03-16 09:30:00,36.62,36.62,36.38,36.53,108747.04491725768,19.9196,19.9196,19.7891,19.8707,108747.0449
2011-03-16 09:35:00,36.53,36.66,36.52,36.59,125017.3828396607,19.8707,19.9414,19.8653,19.9033,125017.3828
2011-03-16 09:40:00,36.6,36.75,36.47,36.71,179112.77986371855,19.9088,19.9904,19.8381,19.9686,179112.7799
2011-03-16 09:45:00,36.7,36.72,36.54,36.57,75093.86733416772,19.9632,19.974,19.8761,19.8924,75093.8673
2011-03-16 09:50:00,36.57,36.71,36.56,36.67,69253.2332081769,19.8924,19.9686,19.887,19.9468,69253.2332
2011-03-16 09:55:00,36.67,36.75,36.66,36.72,111945.48741482408,19.9468,19.9904,19.9414,19.974,111945.4874
2011-03-16 10:00:00,36.72,36.74,36.67,36.71,55486.02419691281,19.974,19.9849,19.9468,19.9686,55486.0242
2011-03-16 10:05:00,36.71,36.8,36.69,36.75,71895.42483660132,19.9686,20.0176,19.9577,19.9904,71895.4248
2011-03-16 10:10:00,36.75,36.79,36.72,36.72,43943.81866221666,19.9904,20.0121,19.974,19.974,43943.8187
2011-03-16 10:15:00,36.72,36.8,36.7,36.8,60492.28201919066,19.974,20.0176,19.9632,20.0176,60492.282
2011-03-16 10:20:00,36.79,36.85,36.76,36.83,69809.48407731888,20.0121,20.0448,19.9958,20.0339,69809.4841
2011-03-16 10:25:00,36.83,36.9,36.8,36.89,61604.78375747462,20.0339,20.072,20.0176,20.0665,61604.7838
2011-03-16 10:30:00,36.89,36.94,36.89,36.93,115004.867195105,20.0665,20.0937,20.0665,20.0883,115004.8672
2011-03-16 10:35:00,36.93,36.95,36.9,36.94,60214.15658461967,20.0883,20.0992,20.072,20.0937,60214.1566
2011-03-16 10:40:00,36.93,36.93,36.83,36.83,34626.61660408845,20.0883,20.0883,20.0339,20.0339,34626.6166
2011-03-16 10:45:00,36.83,36.92,36.8,36.91,204144.0689751078,20.0339,20.0828,20.0176,20.0774,204144.069
2011-03-16 10:50:00,36.92,36.95,36.91,36.94,68418.85690446392,20.0828,20.0992,20.0774,20.0937,68418.8569
2011-03-16 10:55:00,36.93,36.93,36.67,36.67,59657.90571547768,20.0883,20.0883,19.9468,19.9468,59657.9057
2011-03-16 11:00:00,36.67,36.77,36.41,36.71,294534.83521068003,19.9468,20.0012,19.8054,19.9686,294534.8352
2011-03-16 11:05:00,36.72,36.75,36.5,36.72,156445.55694618274,19.974,19.9904,19.8544,19.974,156445.5569
2011-03-16 11:10:00,36.71,36.77,36.67,36.72,34209.42845223196,19.9686,20.0012,19.9468,19.974,34209.4285
2011-03-16 11:15:00,36.73,36.78,36.69,36.77,43943.81866221666,19.9795,20.0067,19.9577,20.0012,43943.8187
2011-03-16 11:20:00,36.76,36.77,36.7,36.74,30315.67236823808,19.9958,20.0012,19.9632,19.9849,30315.6724
2011-03-16 11:25:00,36.74,36.82,36.72,36.8,43387.56779307468,19.9849,20.0284,19.974,20.0176,43387.5678
2011-03-16 11:30:00,36.8,36.83,36.76,36.83,18495.341398970937,20.0176,20.0339,19.9958,20.0339,18495.3414
2011-03-16 11:35:00,36.82,36.83,36.75,36.77,21554.721179251843,20.0284,20.0339,19.9904,20.0012,21554.7212
2011-03-16 11:40:00,36.77,36.84,36.76,36.78,34070.36573494646,20.0012,20.0393,19.9958,20.0067,34070.3657
2011-03-16 11:45:00,36.77,36.78,36.69,36.75,40745.37616465026,20.0012,20.0067,19.9577,19.9904,40745.3762
2011-03-16 11:50:00,36.74,36.76,36.69,36.71,24614.100959532752,19.9849,19.9958,19.9577,19.9686,24614.101
2011-03-16 11:55:00,36.71,36.75,36.66,36.72,19329.71770268392,19.9686,19.9904,19.9414,19.974,19329.7177
2011-03-16 12:00:00,36.72,36.72,36.6,36.61,83159.50493672647,19.974,19.974,19.9088,19.9142,83159.5049
2011-03-16 12:05:00,36.62,36.68,36.6,36.67,42553.19148936171,19.9196,19.9523,19.9088,19.9468,42553.1915
2011-03-16 12:10:00,36.68,36.75,36.62,36.64,33375.05214851898,19.9523,19.9904,19.9196,19.9305,33375.0521
2011-03-16 12:15:00,36.65,36.67,36.59,36.62,25031.28911138924,19.936,19.9468,19.9033,19.9196,25031.2891
2011-03-16 12:20:00,36.63,36.7,36.62,36.68,18217.215964399948,19.9251,19.9632,19.9196,19.9523,18217.216
2011-03-16 12:25:00,36.68,36.75,36.68,36.74,17939.090529828954,19.9523,19.9904,19.9523,19.9849,17939.0905
2011-03-16 12:30:00,36.75,36.77,36.68,36.73,24196.912807676264,19.9904,20.0012,19.9523,19.9795,24196.9128
2011-03-16 12:35:00,36.73,36.74,36.66,36.7,23779.724655819777,19.9795,19.9849,19.9414,19.9632,23779.7247
2011-03-16 12:40:00,36.69,36.75,36.67,36.67,45195.38311778613,19.9577,19.9904,19.9468,19.9468,45195.3831
2011-03-16 12:45:00,36.69,36.79,36.67,36.76,33653.17758308998,19.9577,20.0121,19.9468,19.9958,33653.1776
2011-03-16 12:50:00,36.75,36.8,36.72,36.76,22806.285634821303,19.9904,20.0176,19.974,19.9958,22806.2856
2011-03-16 12:55:00,36.76,36.8,36.72,36.77,24614.100959532752,19.9958,20.0176,19.974,20.0012,24614.101
2011-03-16 13:00:00,36.78,36.85,36.78,36.83,51314.14267834794,20.0067,20.0448,20.0067,20.0339,51314.1427
2011-03-16 13:05:00,36.83,36.83,36.75,36.76,44221.94409678766,20.0339,20.0339,19.9904,19.9958,44221.9441
2011-03-16 13:10:00,36.76,36.77,36.7,36.73,42136.003337505215,19.9958,20.0012,19.9632,19.9795,42136.0033
2011-03-16 13:15:00,36.73,36.79,36.73,36.77,23223.4737866778,19.9795,20.0121,19.9795,20.0012,23223.4738
2011-03-16 13:20:00,36.77,36.8,36.7,36.7,26839.104436100683,20.0012,20.0176,19.9632,19.9632,26839.1044
2011-03-16 13:25:00,36.71,36.77,36.7,36.77,34765.679321373944,19.9686,20.0012,19.9632,20.0012,34765.6793
2011-03-16 13:30:00,36.77,36.78,36.71,36.72,30593.79780280907,20.0012,20.0067,19.9686,19.974,30593.7978
2011-03-16 13:35:00,36.72,36.72,36.66,36.7,38659.43540536783,19.974,19.974,19.9414,19.9632,38659.4354
2011-03-16 13:40:00,36.7,36.71,36.63,36.68,27951.60617438465,19.9632,19.9686,19.9251,19.9523,27951.6062
2011-03-16 13:45:00,36.67,36.7,36.63,36.68,32957.8639966625,19.9468,19.9632,19.9251,19.9523,32957.864
2011-03-16 13:50:00,36.68,36.7,36.62,36.64,51036.01724377695,19.9523,19.9632,19.9196,19.9305,51036.0172
2011-03-16 13:55:00,36.64,36.66,36.6,36.6,11542.20553469615,19.9305,19.9414,19.9088,19.9088,11542.2055
2011-03-16 14:00:00,36.61,36.61,36.54,36.55,27673.48073981365,19.9142,19.9142,19.8761,19.8816,27673.4807
2011-03-16 14:05:00,36.55,36.57,36.51,36.55,76901.68265887916,19.8816,19.8924,19.8598,19.8816,76901.6827
2011-03-16 14:10:00,36.56,36.57,36.36,36.47,86775.13558614936,19.887,19.8924,19.7782,19.8381,86775.1356
2011-03-16 14:15:00,36.46,36.47,36.35,36.35,66471.97886246697,19.8326,19.8381,19.7728,19.7728,66471.9789
2011-03-16 14:20:00,36.35,36.48,36.34,36.47,40328.18801279378,19.7728,19.8435,19.7673,19.8381,40328.188
2011-03-16 14:25:00,36.46,36.56,36.46,36.49,56459.46321791128,19.8326,19.887,19.8326,19.8489,56459.4632
2011-03-16 14:30:00,36.49,36.54,36.47,36.52,32123.48769294952,19.8489,19.8761,19.8381,19.8653,32123.4877
2011-03-16 14:35:00,36.52,36.66,36.52,36.61,58267.27854262273,19.8653,19.9414,19.8653,19.9142,58267.2785
2011-03-16 14:40:00,36.62,36.75,36.62,36.67,73842.30287859826,19.9196,19.9904,19.9196,19.9468,73842.3029
2011-03-16 14:45:00,36.69,36.76,36.67,36.76,56181.33778334029,19.9577,19.9958,19.9468,19.9958,56181.3378
2011-03-16 14:50:00,36.76,36.8,36.73,36.75,34209.42845223196,19.9958,20.0176,19.9795,19.9904,34209.4285
2011-03-16 14:55:00,36.76,36.83,36.71,36.73,58406.34125990822,19.9958,20.0339,19.9686,19.9795,58406.3413
2011-03-16 15:00:00,36.73,36.77,36.69,36.74,48950.07648449451,19.9795,20.0012,19.9577,19.9849,48950.0765
2011-03-16 15:05:00,36.75,36.75,36.68,36.75,33235.98943123349,19.9904,19.9904,19.9523,19.9904,33235.9894
2011-03-16 15:10:00,36.75,36.77,36.63,36.63,80239.18787373106,19.9904,20.0012,19.9251,19.9251,80239.1879
2011-03-16 15:15:00,36.65,36.72,36.63,36.7,72034.48755388681,19.936,19.974,19.9251,19.9632,72034.4876
2011-03-16 15:20:00,36.72,36.78,36.7,36.73,71617.29940203032,19.974,20.0067,19.9632,19.9795,71617.2994
2011-03-16 15:25:00,36.72,36.76,36.62,36.65,122792.37936309275,19.974,19.9958,19.9196,19.936,122792.3794
2011-03-16 15:30:00,36.65,36.69,36.59,36.64,91781.3934084272,19.936,19.9577,19.9033,19.9305,91781.3934
2011-03-16 15:35:00,36.64,36.68,36.62,36.64,33792.24030037547,19.9305,19.9523,19.9196,19.9305,33792.2403
2011-03-16 15:40:00,36.63,36.72,36.59,36.7,56598.525935196776,19.9251,19.974,19.9033,19.9632,56598.5259
2011-03-16 15:45:00,36.69,36.69,36.57,36.62,67445.41788346544,19.9577,19.9577,19.8924,19.9196,67445.4179
2011-03-16 15:50:00,36.62,36.62,36.54,36.59,109025.17035182868,19.9196,19.9196,19.8761,19.9033,109025.1704
2011-03-16 15:55:00,36.59,36.59,36.5,36.57,325128.63301348913,19.9033,19.9033,19.8544,19.8924,325128.633
2011-03-17 09:30:00,36.84,37.02,36.74,36.88,159087.74857460716,20.0393,20.1372,19.9849,20.0611,159087.7486
2011-03-17 09:35:00,36.88,36.94,36.82,36.93,98456.403838131,20.0611,20.0937,20.0284,20.0883,98456.4038
2011-03-17 09:40:00,36.94,36.98,36.72,36.87,159226.81129189266,20.0937,20.1155,19.974,20.0556,159226.8113
2011-03-17 09:45:00,36.86,37.01,36.85,36.93,347934.9186483104,20.0502,20.1318,20.0448,20.0883,347934.9186
2011-03-17 09:50:00,36.93,36.97,36.84,36.84,54373.522458628846,20.0883,20.11,20.0393,20.0393,54373.5225
2011-03-17 09:55:00,36.84,36.89,36.8,36.82,55625.08691419831,20.0393,20.0665,20.0176,20.0284,55625.0869
2011-03-17 10:00:00,36.83,36.93,36.8,36.81,78570.43526630511,20.0339,20.0883,20.0176,20.023,78570.4353
2011-03-17 10:05:00,36.8,36.83,36.75,36.77,40328.18801279378,20.0176,20.0339,19.9904,20.0012,40328.188
2011-03-17 10:10:00,36.78,36.83,36.75,36.83,47003.19844249757,20.0067,20.0339,19.9904,20.0339,47003.1984
2011-03-17 10:15:00,36.83,36.98,36.82,36.96,68836.0450563204,20.0339,20.1155,20.0284,20.1046,68836.0451
2011-03-17 10:20:00,36.97,36.98,36.91,36.95,39076.62355722431,20.11,20.1155,20.0774,20.0992,39076.6236
2011-03-17 10:25:00,36.95,37.02,36.94,37.01,76206.36907245168,20.0992,20.1372,20.0937,20.1318,76206.3691
2011-03-17 10:30:00,37.0,37.02,36.99,36.99,59657.90571547768,20.1264,20.1372,20.1209,20.1209,59657.9057
2011-03-17 10:35:00,36.99,37.02,36.98,37.0,28229.73160895564,20.1209,20.1372,20.1155,20.1264,28229.7316
2011-03-17 10:40:00,37.0,37.0,36.95,36.98,15853.149770546515,20.1264,20.1264,20.0992,20.1155,15853.1498
2011-03-17 10:45:00,36.99,36.99,36.9,36.9,41301.62703379225,20.1209,20.1209,20.072,20.072,41301.627
2011-03-17 10:50:00,36.89,36.89,36.81,36.83,77318.87081073565,20.0665,20.0665,20.023,20.0339,77318.8708
2011-03-17 10:55:00,36.83,36.83,36.78,36.8,23501.599221248784,20.0339,20.0339,20.0067,20.0176,23501.5992
2011-03-17 11:00:00,36.8,36.85,36.78,36.83,38381.30997079684,20.0176,20.0448,20.0067,20.0339,38381.31
2011-03-17 11:05:00,36.83,36.9,36.8,36.89,98039.21568627452,20.0339,20.072,20.0176,20.0665,98039.2157
2011-03-17 11:10:00,36.88,36.91,36.87,36.88,121123.62675566682,20.0611,20.0774,20.0556,20.0611,121123.6268
2011-03-17 11:15:00,36.88,36.89,36.82,36.84,56598.525935196776,20.0611,20.0665,20.0284,20.0393,56598.5259
2011-03-17 11:20:00,36.85,36.89,36.83,36.89,64942.288972326525,20.0448,20.0665,20.0339,20.0665,64942.289
2011-03-17 11:25:00,36.88,36.9,36.85,36.87,34348.49116951745,20.0611,20.072,20.0448,20.0556,34348.4912
2011-03-17 11:30:00,36.87,36.88,36.82,36.87,26282.8535669587,20.0556,20.0611,20.0284,20.0556,26282.8536
2011-03-17 11:35:00,36.87,36.88,36.82,36.85,25865.66541510221,20.0556,20.0611,20.0284,20.0448,25865.6654
2011-03-17 11:40:00,36.84,36.85,36.83,36.84,21137.53302739536,20.0393,20.0448,20.0339,20.0393,21137.533
2011-03-17 11:45:00,36.83,36.84,36.79,36.82,42275.06605479072,20.0339,20.0393,20.0121,20.0284,42275.0661
2011-03-17 11:50:00,36.82,36.85,36.8,36.83,27534.418022528163,20.0284,20.0448,20.0176,20.0339,27534.418
2011-03-17 11:55:00,36.83,36.88,36.82,36.85,47559.44931163955,20.0339,20.0611,20.0284,20.0448,47559.4493
2011-03-17 12:00:00,36.85,36.88,36.85,36.88,40189.12529550828,20.0448,20.0611,20.0448,20.0611,40189.1253
2011-03-17 12:05:00,36.88,36.9,36.87,36.9,35182.86747323043,20.0611,20.072,20.0556,20.072,35182.8675
2011-03-17 12:10:00,36.9,36.95,36.89,36.94,20442.21944096788,20.072,20.0992,20.0665,20.0937,20442.2194
2011-03-17 12:15:00,36.94,36.95,36.93,36.95,28229.73160895564,20.0937,20.0992,20.0883,20.0992,28229.7316
2011-03-17 12:20:00,36.94,36.98,36.93,36.95,52982.89528577389,20.0937,20.1155,20.0883,20.0992,52982.8953
2011-03-17 12:25:00,36.95,36.95,36.9,36.93,23918.78737310527,20.0992,20.0992,20.072,20.0883,23918.7874
2011-03-17 12:30:00,36.93,36.96,36.93,36.95,19051.59226811292,20.0883,20.1046,20.0883,20.0992,19051.5923
2011-03-17 12:35:00,36.95,36.95,36.88,36.9,11959.393686552636,20.0992,20.0992,20.0611,20.072,11959.3937
2011-03-17 12:40:00,36.9,36.9,36.84,36.85,20581.28215825337,20.072,20.072,20.0393,20.0448,20581.2822
2011-03-17 12:45:00,36.85,36.85,36.8,36.8,36017.243776943404,20.0448,20.0448,20.0176,20.0176,36017.2438
2011-03-17 12:50:00,36.8,36.8,36.77,36.77,32262.550410235017,20.0176,20.0176,20.0012,20.0012,32262.5504
2011-03-17 12:55:00,36.77,36.79,36.77,36.77,12793.769990265611,20.0012,20.0121,20.0012,20.0012,12793.77
2011-03-17 13:00:00,36.76,36.77,36.75,36.76,32123.48769294952,19.9958,20.0012,19.9904,19.9958,32123.4877
2011-03-17 13:05:00,36.77,36.8,36.77,36.79,13489.08357669309,20.0012,20.0176,20.0012,20.0121,13489.0836
2011-03-17 13:10:00,36.79,36.81,36.78,36.81,16965.651508830484,20.0121,20.023,20.0067,20.023,16965.6515
2011-03-17 13:15:00,36.81,36.84,36.75,36.76,22528.16020025032,20.023,20.0393,19.9904,19.9958,22528.1602
2011-03-17 13:20:00,36.76,36.77,36.7,36.7,35043.80475594493,19.9958,20.0012,19.9632,19.9632,35043.8048
2011-03-17 13:25:00,36.7,36.72,36.62,36.62,47837.57474621054,19.9632,19.974,19.9196,19.9196,47837.5747
2011-03-17 13:30:00,36.62,36.67,36.57,36.66,55625.08691419831,19.9196,19.9468,19.8924,19.9414,55625.0869
2011-03-17 13:35:00,36.66,36.67,36.64,36.67,28229.73160895564,19.9414,19.9468,19.9305,19.9468,28229.7316
2011-03-17 13:40:00,36.67,36.67,36.62,36.63,39493.8117090808,19.9468,19.9468,19.9196,19.9251,39493.8117
2011-03-17 13:45:00,36.62,36.62,36.56,36.59,37546.93366708386,19.9196,19.9196,19.887,19.9033,37546.9337
2011-03-17 13:50:00,36.59,36.59,36.47,36.51,41579.75246836324,19.9033,19.9033,19.8381,19.8598,41579.7525
2011-03-17 13:55:00,36.52,36.59,36.51,36.57,37129.74551522737,19.8653,19.9033,19.8598,19.8924,37129.7455
2011-03-17 14:00:00,36.57,36.59,36.53,36.59,19885.96857182589,19.8924,19.9033,19.8707,19.9033,19885.9686
2011-03-17 14:05:00,36.59,36.6,36.57,36.57,98734.529272702,19.9033,19.9088,19.8924,19.8924,98734.5293
2011-03-17 14:10:00,36.57,36.59,36.56,36.57,28090.668891670142,19.8924,19.9033,19.887,19.8924,28090.6689
2011-03-17 14:15:00,36.57,36.62,36.54,36.62,32123.48769294952,19.8924,19.9196,19.8761,19.9196,32123.4877
2011-03-17 14:20:00,36.61,36.62,36.59,36.62,32401.613127520515,19.9142,19.9196,19.9033,19.9196,32401.6131
2011-03-17 14:25:00,36.62,36.66,36.6,36.63,34765.679321373944,19.9196,19.9414,19.9088,19.9251,34765.6793
2011-03-17 14:30:00,36.62,36.67,36.61,36.67,45195.38311778613,19.9196,19.9468,19.9142,19.9468,45195.3831
2011-03-17 14:35:00,36.67,36.67,36.65,36.65,30037.546933667087,19.9468,19.9468,19.936,19.936,30037.5469
2011-03-17 14:40:00,36.65,36.67,36.64,36.67,30593.79780280907,19.936,19.9468,19.9305,19.9468,30593.7978
2011-03-17 14:45:00,36.67,36.67,36.66,36.66,24335.97552496176,19.9468,19.9468,19.9414,19.9414,24335.9755
2011-03-17 14:50:00,36.66,36.7,36.66,36.7,80100.12515644556,19.9414,19.9632,19.9414,19.9632,80100.1252
2011-03-17 14:55:00,36.7,36.71,36.65,36.65,36434.431928799895,19.9632,19.9686,19.936,19.936,36434.4319
2011-03-17 15:00:00,36.65,36.67,36.64,36.67,99707.96829370048,19.936,19.9468,19.9305,19.9468,99707.9683
2011-03-17 15:05:00,36.67,36.67,36.64,36.66,69114.1704908914,19.9468,19.9468,19.9305,19.9414,69114.1705
2011-03-17 15:10:00,36.66,36.67,36.65,36.67,55346.96147962732,19.9414,19.9468,19.936,19.9468,55346.9615
2011-03-17 15:15:00,36.67,36.67,36.65,36.65,56598.525935196776,19.9468,19.9468,19.936,19.936,56598.5259
2011-03-17 15:20:00,36.65,36.67,36.65,36.65,98734.529272702,19.936,19.9468,19.936,19.936,98734.5293
2011-03-17 15:25:00,36.66,36.67,36.65,36.65,120567.37588652484,19.9414,19.9468,19.936,19.936,120567.3759
2011-03-17 15:30:00,36.65,36.67,36.63,36.67,122653.31664580728,19.936,19.9468,19.9251,19.9468,122653.3166
2011-03-17 15:35:00,36.67,36.67,36.66,36.67,85940.75928243638,19.9468,19.9468,19.9414,19.9468,85940.7593
2011-03-17 15:40:00,36.67,36.68,36.64,36.65,153664.30260047282,19.9468,19.9523,19.9305,19.936,153664.3026
2011-03-17 15:45:00,36.66,36.71,36.66,36.67,261994.159365874,19.9414,19.9686,19.9414,19.9468,261994.1594
2011-03-17 15:50:00,36.67,36.69,36.65,36.69,182450.28507857045,19.9468,19.9577,19.936,19.9577,182450.2851
2011-03-17 15:55:00,36.69,36.69,36.62,36.65,227506.6054790711,19.9577,19.9577,19.9196,19.936,227506.6055
2011-03-18 09:30:00,37.04,37.11,36.9,37.09,592824.3637880684,20.1481,20.1862,20.072,20.1753,592824.3638
2011-03-18 09:35:00,37.09,37.1,36.96,36.96,29064.107912668616,20.1753,20.1807,20.1046,20.1046,29064.1079
2011-03-18 09:40:00,36.97,37.11,36.89,37.1,36851.62008065638,20.11,20.1862,20.0665,20.1807,36851.6201
2011-03-18 09:45:00,37.08,37.11,37.03,37.07,36017.243776943404,20.1699,20.1862,20.1427,20.1644,36017.2438
2011-03-18 09:50:00,37.07,37.17,37.06,37.15,47559.44931163955,20.1644,20.2188,20.159,20.2079,47559.4493
2011-03-18 09:55:00,37.15,37.17,37.11,37.11,29481.296064525104,20.2079,20.2188,20.1862,20.1862,29481.2961
2011-03-18 10:00:00,37.11,37.13,37.08,37.1,33792.24030037547,20.1862,20.1971,20.1699,20.1807,33792.2403
2011-03-18 10:05:00,37.09,37.09,36.9,36.92,73842.30287859826,20.1753,20.1753,20.072,20.0828,73842.3029
2011-03-18 10:10:00,36.93,36.93,36.8,36.88,38520.37268808233,20.0883,20.0883,20.0176,20.0611,38520.3727
2011-03-18 10:15:00,36.89,36.98,36.84,36.91,46864.13572521207,20.0665,20.1155,20.0393,20.0774,46864.1357
2011-03-18 10:20:00,36.92,36.93,36.85,36.9,17243.776943401477,20.0828,20.0883,20.0448,20.072,17243.7769
2011-03-18 10:25:00,36.89,36.89,36.77,36.77,15575.024335975526,20.0665,20.0665,20.0012,20.0012,15575.0243
2011-03-18 10:30:00,36.76,36.78,36.72,36.77,40467.25073007927,19.9958,20.0067,19.974,20.0012,40467.2507
2011-03-18 10:35:00,36.78,36.85,36.78,36.82,29759.421499096094,20.0067,20.0448,20.0067,20.0284,29759.4215
2011-03-18 10:40:00,36.82,36.88,36.82,36.85,42970.37964121819,20.0284,20.0611,20.0284,20.0448,42970.3796
2011-03-18 10:45:00,36.86,36.86,36.8,36.8,22110.97204839383,20.0502,20.0502,20.0176,20.0176,22110.972
2011-03-18 10:50:00,36.8,36.8,36.72,36.73,25865.66541510221,20.0176,20.0176,19.974,19.9795,25865.6654
2011-03-18 10:55:00,36.72,36.73,36.69,36.71,53678.208872201365,19.974,19.9795,19.9577,19.9686,53678.2089
2011-03-18 11:00:00,36.71,36.81,36.71,36.81,42275.06605479072,19.9686,20.023,19.9686,20.023,42275.0661
2011-03-18 11:05:00,36.8,36.83,36.8,36.81,20442.21944096788,20.0176,20.0339,20.0176,20.023,20442.2194
2011-03-18 11:10:00,36.81,36.81,36.78,36.8,30037.546933667087,20.023,20.023,20.0067,20.0176,30037.5469
2011-03-18 11:15:00,36.79,36.8,36.76,36.77,26282.8535669587,20.0121,20.0176,19.9958,20.0012,26282.8536
2011-03-18 11:20:00,36.77,36.77,36.71,36.72,31010.98595466556,20.0012,20.0012,19.9686,19.974,31010.986
2011-03-18 11:25:00,36.72,36.72,36.65,36.65,34487.553886802954,19.974,19.974,19.936,19.936,34487.5539
2011-03-18 11:30:00,36.65,36.67,36.61,36.66,36712.557363370885,19.936,19.9468,19.9142,19.9414,36712.5574
2011-03-18 11:35:00,36.66,36.69,36.62,36.67,30454.73508552357,19.9414,19.9577,19.9196,19.9468,30454.7351
2011-03-18 11:40:00,36.66,36.67,36.59,36.59,16548.463356973996,19.9414,19.9468,19.9033,19.9033,16548.4634
2011-03-18 11:45:00,36.6,36.62,36.54,36.61,22945.3483521068,19.9088,19.9196,19.8761,19.9142,22945.3484
2011-03-18 11:50:00,36.62,36.67,36.62,36.67,31010.98595466556,19.9196,19.9468,19.9196,19.9468,31010.986
2011-03-18 11:55:00,36.67,36.68,36.67,36.67,18356.27868168544,19.9468,19.9523,19.9468,19.9468,18356.2787
2011-03-18 12:00:00,36.67,36.67,36.67,36.67,18078.15324711445,19.9468,19.9468,19.9468,19.9468,18078.1532
2011-03-18 12:05:00,36.67,36.67,36.66,36.67,23918.78737310527,19.9468,19.9468,19.9414,19.9468,23918.7874
2011-03-18 12:10:00,36.67,36.67,36.65,36.67,16965.651508830484,19.9468,19.9468,19.936,19.9468,16965.6515
2011-03-18 12:15:00,36.67,36.67,36.65,36.67,18078.15324711445,19.9468,19.9468,19.936,19.9468,18078.1532
2011-03-18 12:20:00,36.67,36.68,36.66,36.68,60492.28201919066,19.9468,19.9523,19.9414,19.9523,60492.282
2011-03-18 12:25:00,36.68,36.69,36.66,36.67,18495.341398970937,19.9523,19.9577,19.9414,19.9468,18495.3414
2011-03-18 12:30:00,36.67,36.67,36.65,36.65,15435.961618690031,19.9468,19.9468,19.936,19.936,15435.9616
2011-03-18 12:35:00,36.66,36.66,36.58,36.62,32401.613127520515,19.9414,19.9414,19.8979,19.9196,32401.6131
2011-03-18 12:40:00,36.62,36.62,36.59,36.6,10707.829230983174,19.9196,19.9196,19.9033,19.9088,10707.8292
2011-03-18 12:45:00,36.6,36.65,36.6,36.65,9734.390209984704,19.9088,19.936,19.9088,19.936,9734.3902
2011-03-18 12:50:00,36.65,36.67,36.64,36.65,10985.954665554164,19.936,19.9468,19.9305,19.936,10985.9547
2011-03-18 12:55:00,36.64,36.67,36.63,36.64,14184.397163120568,19.9305,19.9468,19.9251,19.9305,14184.3972
2011-03-18 13:00:00,36.64,36.67,36.63,36.67,9178.13934084272,19.9305,19.9468,19.9251,19.9468,9178.1393
2011-03-18 13:05:00,36.67,36.67,36.67,36.67,15714.087053261022,19.9468,19.9468,19.9468,19.9468,15714.0871
2011-03-18 13:10:00,36.67,36.68,36.67,36.67,14323.459880406064,19.9468,19.9523,19.9468,19.9468,14323.4599
2011-03-18 13:15:00,36.67,36.67,36.67,36.67,11959.393686552636,19.9468,19.9468,19.9468,19.9468,11959.3937
2011-03-18 13:20:00,36.67,36.67,36.66,36.67,14045.334445835071,19.9468,19.9468,19.9414,19.9468,14045.3344
2011-03-18 13:25:00,36.67,36.67,36.65,36.67,20025.03128911139,19.9468,19.9468,19.936,19.9468,20025.0313
2011-03-18 13:30:00,36.67,36.67,36.66,36.67,8204.70031984425,19.9468,19.9468,19.9414,19.9468,8204.7003
2011-03-18 13:35:00,36.67,36.73,36.67,36.72,20442.21944096788,19.9468,19.9795,19.9468,19.974,20442.2194
2011-03-18 13:40:00,36.72,36.75,36.71,36.71,18773.46683354193,19.974,19.9904,19.9686,19.9686,18773.4668
2011-03-18 13:45:00,36.72,36.72,36.7,36.7,15296.898901404536,19.974,19.974,19.9632,19.9632,15296.8989
2011-03-18 13:50:00,36.7,36.75,36.69,36.7,62578.22277847309,19.9632,19.9904,19.9577,19.9632,62578.2228
2011-03-18 13:55:00,36.7,36.7,36.67,36.67,17800.02781254346,19.9632,19.9632,19.9468,19.9468,17800.0278
2011-03-18 14:00:00,36.67,36.69,36.66,36.69,19607.843137254906,19.9468,19.9577,19.9414,19.9577,19607.8431
2011-03-18 14:05:00,36.69,36.69,36.67,36.67,15992.212487832014,19.9577,19.9577,19.9468,19.9468,15992.2125
2011-03-18 14:10:00,36.67,36.67,36.64,36.65,31010.98595466556,19.9468,19.9468,19.9305,19.936,31010.986
2011-03-18 14:15:00,36.65,36.66,36.59,36.59,24475.03824224725,19.936,19.9414,19.9033,19.9033,24475.0382
2011-03-18 14:20:00,36.58,36.61,36.58,36.61,15296.898901404536,19.8979,19.9142,19.8979,19.9142,15296.8989
2011-03-18 14:25:00,36.62,36.62,36.59,36.61,20025.03128911139,19.9196,19.9196,19.9033,19.9142,20025.0313
2011-03-18 14:30:00,36.61,36.64,36.6,36.62,22528.16020025032,19.9142,19.9305,19.9088,19.9196,22528.1602
2011-03-18 14:35:00,36.62,36.69,36.62,36.67,39493.8117090808,19.9196,19.9577,19.9196,19.9468,39493.8117
2011-03-18 14:40:00,36.67,36.68,36.62,36.62,31845.362258378533,19.9468,19.9523,19.9196,19.9196,31845.3623
2011-03-18 14:45:00,36.62,36.62,36.59,36.6,26421.916284244195,19.9196,19.9196,19.9033,19.9088,26421.9163
2011-03-18 14:50:00,36.6,36.63,36.59,36.62,24196.912807676264,19.9088,19.9251,19.9033,19.9196,24196.9128
2011-03-18 14:55:00,36.62,36.62,36.53,36.56,44082.88137950216,19.9196,19.9196,19.8707,19.887,44082.8814
2011-03-18 15:00:00,36.56,36.61,36.55,36.59,34487.553886802954,19.887,19.9142,19.8816,19.9033,34487.5539
2011-03-18 15:05:00,36.58,36.59,36.54,36.57,27256.29258795717,19.8979,19.9033,19.8761,19.8924,27256.2926
2011-03-18 15:10:00,36.57,36.59,36.53,36.56,42414.12877207621,19.8924,19.9033,19.8707,19.887,42414.1288
2011-03-18 15:15:00,36.56,36.61,36.54,36.6,35460.992907801425,19.887,19.9142,19.8761,19.9088,35460.9929
2011-03-18 15:20:00,36.61,36.64,36.6,36.64,25587.539980531223,19.9142,19.9305,19.9088,19.9305,25587.54
2011-03-18 15:25:00,36.63,36.65,36.62,36.62,38381.30997079684,19.9251,19.936,19.9196,19.9196,38381.31
2011-03-18 15:30:00,36.62,36.67,36.62,36.67,89973.57808371577,19.9196,19.9468,19.9196,19.9468,89973.5781
2011-03-18 15:35:00,36.67,36.67,36.65,36.67,39076.62355722431,19.9468,19.9468,19.936,19.9468,39076.6236
2011-03-18 15:40:00,36.67,36.67,36.64,36.65,43943.81866221666,19.9468,19.9468,19.9305,19.936,43943.8187
2011-03-18 15:45:00,36.66,36.69,36.64,36.65,134751.7730496454,19.9414,19.9577,19.9305,19.936,134751.773
2011-03-18 15:50:00,36.65,36.67,36.62,36.65,84411.06939229593,19.936,19.9468,19.9196,19.936,84411.0694
2011-03-18 15:55:00,36.65,36.68,36.65,36.67,170769.0168265888,19.936,19.9523,19.936,19.9468,170769.0168
2011-03-21 09:30:00,37.06,37.19,37.0,37.16,74398.55374774024,20.159,20.2297,20.1264,20.2134,74398.5537
2011-03-21 09:35:00,37.18,37.18,37.0,37.02,56459.46321791128,20.2243,20.2243,20.1264,20.1372,56459.4632
2011-03-21 09:40:00,37.03,37.1,36.98,37.01,45612.57126964261,20.1427,20.1807,20.1155,20.1318,45612.5713
2011-03-21 09:45:00,36.99,37.03,36.98,37.0,94006.39688499512,20.1209,20.1427,20.1155,20.1264,94006.3969
2011-03-21 09:50:00,36.99,37.0,36.96,36.98,51036.01724377695,20.1209,20.1264,20.1046,20.1155,51036.0172
2011-03-21 09:55:00,36.98,37.0,36.96,36.96,67167.29244889446,20.1155,20.1264,20.1046,20.1046,67167.2924
2011-03-21 10:00:00,36.96,36.97,36.84,36.85,70504.79766374636,20.1046,20.11,20.0393,20.0448,70504.7977
2011-03-21 10:05:00,36.85,36.96,36.85,36.91,58267.27854262273,20.0448,20.1046,20.0448,20.0774,58267.2785
2011-03-21 10:10:00,36.91,36.91,36.84,36.84,58128.21582533723,20.0774,20.0774,20.0393,20.0393,58128.2158
2011-03-21 10:15:00,36.83,36.84,36.75,36.78,53539.14615491587,20.0339,20.0393,19.9904,20.0067,53539.1462
2011-03-21 10:20:00,36.77,36.78,36.75,36.78,48671.95104992352,20.0012,20.0067,19.9904,20.0067,48671.951
2011-03-21 10:25:00,36.78,36.78,36.77,36.78,54790.71061048533,20.0067,20.0067,20.0012,20.0067,54790.7106
2011-03-21 10:30:00,36.78,36.78,36.73,36.77,117090.80795438743,20.0067,20.0067,19.9795,20.0012,117090.808
2011-03-21 10:35:00,36.77,36.8,36.75,36.75,43804.75594493117,20.0012,20.0176,19.9904,19.9904,43804.7559
2011-03-21 10:40:00,36.75,36.77,36.74,36.77,25587.539980531223,19.9904,20.0012,19.9849,20.0012,25587.54
2011-03-21 10:45:00,36.76,36.87,36.75,36.86,26978.16715338618,19.9958,20.0556,19.9904,20.0502,26978.1672
2011-03-21 10:50:00,36.86,36.88,36.84,36.84,56737.58865248227,20.0502,20.0611,20.0393,20.0393,56737.5887
2011-03-21 10:55:00,36.85,36.86,36.84,36.85,36017.243776943404,20.0448,20.0502,20.0393,20.0448,36017.2438
2011-03-21 11:00:00,36.85,36.9,36.85,36.89,96370.46307884857,20.0448,20.072,20.0448,20.0665,96370.4631
2011-03-21 11:05:00,36.89,36.9,36.87,36.9,40606.313447364766,20.0665,20.072,20.0556,20.072,40606.3134
2011-03-21 11:10:00,36.9,36.91,36.89,36.9,35600.05562508692,20.072,20.0774,20.0665,20.072,35600.0556
2011-03-21 11:15:00,36.9,36.9,36.88,36.89,23501.599221248784,20.072,20.072,20.0611,20.0665,23501.5992
2011-03-21 11:20:00,36.9,36.9,36.88,36.88,20442.21944096788,20.072,20.072,20.0611,20.0611,20442.2194
2011-03-21 11:25:00,36.88,36.88,36.85,36.85,30315.67236823808,20.0611,20.0611,20.0448,20.0448,30315.6724
2011-03-21 11:30:00,36.85,36.87,36.85,36.87,44361.00681407315,20.0448,20.0556,20.0448,20.0556,44361.0068
2011-03-21 11:35:00,36.86,36.86,36.82,36.83,32123.48769294952,20.0502,20.0502,20.0284,20.0339,32123.4877
2011-03-21 11:40:00,36.83,36.85,36.82,36.84,31845.362258378533,20.0339,20.0448,20.0284,20.0393,31845.3623
2011-03-21 11:45:00,36.83,36.86,36.83,36.86,25587.539980531223,20.0339,20.0502,20.0339,20.0502,25587.54
2011-03-21 11:50:00,36.86,36.88,36.84,36.85,46168.8221387846,20.0502,20.0611,20.0393,20.0448,46168.8221
2011-03-21 11:55:00,36.85,36.85,36.81,36.81,20859.40759282437,20.0448,20.0448,20.023,20.023,20859.4076
2011-03-21 12:00:00,36.81,36.83,36.8,36.83,42970.37964121819,20.023,20.0339,20.0176,20.0339,42970.3796
2011-03-21 12:05:00,36.83,36.83,36.82,36.82,10290.641079126686,20.0339,20.0339,20.0284,20.0284,10290.6411
2011-03-21 12:10:00,36.83,36.83,36.8,36.82,21832.84661382284,20.0339,20.0339,20.0176,20.0284,21832.8466
2011-03-21 12:15:00,36.81,36.87,36.81,36.86,13767.209011264082,20.023,20.0556,20.023,20.0502,13767.209
2011-03-21 12:20:00,36.86,36.89,36.86,36.89,17800.02781254346,20.0502,20.0665,20.0502,20.0665,17800.0278
2011-03-21 12:25:00,36.89,36.9,36.87,36.9,25448.477263245724,20.0665,20.072,20.0556,20.072,25448.4773
2011-03-21 12:30:00,36.9,36.93,36.9,36.93,9039.076623557225,20.072,20.0883,20.072,20.0883,9039.0766
2011-03-21 12:35:00,36.93,36.94,36.91,36.92,26978.16715338618,20.0883,20.0937,20.0774,20.0828,26978.1672
2011-03-21 12:40:00,36.92,36.92,36.9,36.91,19329.71770268392,20.0828,20.0828,20.072,20.0774,19329.7177
2011-03-21 12:45:00,36.91,36.91,36.88,36.88,23223.4737866778,20.0774,20.0774,20.0611,20.0611,23223.4738
2011-03-21 12:50:00,36.88,36.88,36.85,36.87,30176.60965095258,20.0611,20.0611,20.0448,20.0556,30176.6097
2011-03-21 12:55:00,36.87,36.88,36.85,36.86,11125.017382839662,20.0556,20.0611,20.0448,20.0502,11125.0174
2011-03-21 13:00:00,36.86,36.86,36.84,36.84,17939.090529828954,20.0502,20.0502,20.0393,20.0393,17939.0905
2011-03-21 13:05:00,36.84,36.85,36.83,36.83,27812.54345709916,20.0393,20.0448,20.0339,20.0339,27812.5435
2011-03-21 13:10:00,36.83,36.83,36.82,36.83,14323.459880406064,20.0339,20.0339,20.0284,20.0339,14323.4599
2011-03-21 13:15:00,36.83,36.83,36.81,36.82,16826.58879154499,20.0339,20.0339,20.023,20.0284,16826.5888
2011-03-21 13:20:00,36.81,36.82,36.8,36.82,18356.27868168544,20.023,20.0284,20.0176,20.0284,18356.2787
2011-03-21 13:25:00,36.82,36.82,36.77,36.79,21137.53302739536,20.0284,20.0284,20.0012,20.0121,21137.533
2011-03-21 13:30:00,36.8,36.8,36.77,36.77,15575.024335975526,20.0176,20.0176,20.0012,20.0012,15575.0243
2011-03-21 13:35:00,36.77,36.8,36.77,36.79,20720.34487553887,20.0012,20.0176,20.0012,20.0121,20720.3449
2011-03-21 13:40:00,36.8,36.81,36.78,36.81,29620.3587818106,20.0176,20.023,20.0067,20.023,29620.3588
2011-03-21 13:45:00,36.81,36.87,36.8,36.84,30176.60965095258,20.023,20.0556,20.0176,20.0393,30176.6097
2011-03-21 13:50:00,36.83,36.85,36.83,36.84,11264.080100125157,20.0339,20.0448,20.0339,20.0393,11264.0801
2011-03-21 13:55:00,36.85,36.9,36.84,36.89,38798.49812265332,20.0448,20.072,20.0393,20.0665,38798.4981
2011-03-21 14:00:00,36.9,36.95,36.9,36.95,43943.81866221666,20.072,20.0992,20.072,20.0992,43943.8187
2011-03-21 14:05:00,36.95,36.96,36.93,36.93,45195.38311778613,20.0992,20.1046,20.0883,20.0883,45195.3831
2011-03-21 14:10:00,36.93,36.94,36.9,36.92,44361.00681407315,20.0883,20.0937,20.072,20.0828,44361.0068
2011-03-21 14:15:00,36.91,36.92,36.89,36.89,28785.982478097623,20.0774,20.0828,20.0665,20.0665,28785.9825
2011-03-21 14:20:00,36.9,36.9,36.85,36.87,20720.34487553887,20.072,20.072,20.0448,20.0556,20720.3449
2011-03-21 14:25:00,36.87,36.89,36.86,36.88,20720.34487553887,20.0556,20.0665,20.0502,20.0611,20720.3449
2011-03-21 14:30:00,36.88,36.89,36.87,36.89,19607.843137254906,20.0611,20.0665,20.0556,20.0665,19607.8431
2011-03-21 14:35:00,36.88,36.89,36.88,36.88,25726.60269781672,20.0611,20.0665,20.0611,20.0611,25726.6027
2011-03-21 14:40:00,36.88,36.89,36.85,36.86,16270.337922403003,20.0611,20.0665,20.0448,20.0502,16270.3379
2011-03-21 14:45:00,36.85,36.88,36.85,36.88,21832.84661382284,20.0448,20.0611,20.0448,20.0611,21832.8466
2011-03-21 14:50:00,36.88,36.88,36.85,36.86,26560.979001529693,20.0611,20.0611,20.0448,20.0502,26560.979
2011-03-21 14:55:00,36.86,36.88,36.81,36.83,42553.19148936171,20.0502,20.0611,20.023,20.0339,42553.1915
2011-03-21 15:00:00,36.83,36.83,36.8,36.8,39632.874426366296,20.0339,20.0339,20.0176,20.0176,39632.8744
2011-03-21 15:05:00,36.8,36.81,36.79,36.81,57015.71408705327,20.0176,20.023,20.0121,20.023,57015.7141
2011-03-21 15:10:00,36.8,36.81,36.78,36.78,39076.62355722431,20.0176,20.023,20.0067,20.0067,39076.6236
2011-03-21 15:15:00,36.78,36.8,36.78,36.79,35043.80475594493,20.0067,20.0176,20.0067,20.0121,35043.8048
2011-03-21 15:20:00,36.79,36.8,36.77,36.78,49228.20191906551,20.0121,20.0176,20.0012,20.0067,49228.2019
2011-03-21 15:25:00,36.77,36.79,36.77,36.78,29481.296064525104,20.0012,20.0121,20.0012,20.0067,29481.2961
2011-03-21 15:30:00,36.78,36.8,36.78,36.79,57711.02767348074,20.0067,20.0176,20.0067,20.0121,57711.0277
2011-03-21 15:35:00,36.8,36.8,36.78,36.79,70504.79766374636,20.0176,20.0176,20.0067,20.0121,70504.7977
2011-03-21 15:40:00,36.8,36.8,36.75,36.77,73564.17744402726,20.0176,20.0176,19.9904,20.0012,73564.1774
2011-03-21 15:45:00,36.76,36.78,36.74,36.77,138506.4664163538,19.9958,20.0067,19.9849,20.0012,138506.4664
2011-03-21 15:50:00,36.77,36.8,36.75,36.79,96092.33764427758,20.0012,20.0176,19.9904,20.0121,96092.3376
2011-03-21 15:55:00,36.79,36.84,36.77,36.83,244194.13155333052,20.0121,20.0393,20.0012,20.0339,244194.1316
2011-03-22 09:30:00,36.91,36.93,36.79,36.89,47142.26115978307,20.0774,20.0883,20.0121,20.0665,47142.2612
2011-03-22 09:35:00,36.89,36.9,36.83,36.88,16270.337922403003,20.0665,20.072,20.0339,20.0611,16270.3379
2011-03-22 09:40:00,36.88,36.89,36.83,36.83,16409.4006396885,20.0611,20.0665,20.0339,20.0339,16409.4006
2011-03-22 09:45:00,36.83,36.83,36.72,36.72,22945.3483521068,20.0339,20.0339,19.974,19.974,22945.3484
2011-03-22 09:50:00,36.72,36.78,36.72,36.75,23223.4737866778,19.974,20.0067,19.974,19.9904,23223.4738
2011-03-22 09:55:00,36.76,36.77,36.66,36.67,37825.05910165485,19.9958,20.0012,19.9414,19.9468,37825.0591
2011-03-22 10:00:00,36.67,36.7,36.67,36.7,60214.15658461967,19.9468,19.9632,19.9468,19.9632,60214.1566
2011-03-22 10:05:00,36.7,36.73,36.68,36.71,27117.22987067168,19.9632,19.9795,19.9523,19.9686,27117.2299
2011-03-22 10:10:00,36.72,36.72,36.66,36.67,26143.790849673205,19.974,19.974,19.9414,19.9468,26143.7908
2011-03-22 10:15:00,36.67,36.67,36.63,36.67,26560.979001529693,19.9468,19.9468,19.9251,19.9468,26560.979
2011-03-22 10:20:00,36.67,36.7,36.65,36.66,59101.6548463357,19.9468,19.9632,19.936,19.9414,59101.6548
2011-03-22 10:25:00,36.67,36.76,36.67,36.75,15296.898901404536,19.9468,19.9958,19.9468,19.9904,15296.8989
2011-03-22 10:30:00,36.75,36.75,36.65,36.67,28507.85704352664,19.9904,19.9904,19.936,19.9468,28507.857
2011-03-22 10:35:00,36.67,36.68,36.64,36.64,28368.79432624113,19.9468,19.9523,19.9305,19.9305,28368.7943
2011-03-22 10:40:00,36.64,36.65,36.61,36.62,46864.13572521207,19.9305,19.936,19.9142,19.9196,46864.1357
2011-03-22 10:45:00,36.62,36.62,36.57,36.58,57015.71408705327,19.9196,19.9196,19.8924,19.8979,57015.7141
2011-03-22 10:50:00,36.58,36.58,36.48,36.48,63273.536364900574,19.8979,19.8979,19.8435,19.8435,63273.5364
2011-03-22 10:55:00,36.49,36.49,36.41,36.42,68696.9823390349,19.8489,19.8489,19.8054,19.8109,68696.9823
2011-03-22 11:00:00,36.42,36.49,36.42,36.49,69253.2332081769,19.8109,19.8489,19.8109,19.8489,69253.2332
2011-03-22 11:05:00,36.49,36.55,36.49,36.55,26560.979001529693,19.8489,19.8816,19.8489,19.8816,26560.979
2011-03-22 11:10:00,36.55,36.59,36.54,36.57,38520.37268808233,19.8816,19.9033,19.8761,19.8924,38520.3727
2011-03-22 11:15:00,36.56,36.59,36.54,36.59,25031.28911138924,19.887,19.9033,19.8761,19.9033,25031.2891
2011-03-22 11:20:00,36.59,36.62,36.57,36.62,20164.09400639689,19.9033,19.9196,19.8924,19.9196,20164.094
2011-03-22 11:25:00,36.62,36.62,36.59,36.62,12515.64455569462,19.9196,19.9196,19.9033,19.9196,12515.6446
2011-03-22 11:30:00,36.63,36.63,36.57,36.59,13489.08357669309,19.9251,19.9251,19.8924,19.9033,13489.0836
2011-03-22 11:35:00,36.59,36.64,36.59,36.61,9873.4529272702,19.9033,19.9305,19.9033,19.9142,9873.4529
2011-03-22 11:40:00,36.61,36.66,36.61,36.66,10568.76651369768,19.9142,19.9414,19.9142,19.9414,10568.7665
2011-03-22 11:45:00,36.66,36.66,36.63,36.65,12237.519121123629,19.9414,19.9414,19.9251,19.936,12237.5191
2011-03-22 11:50:00,36.65,36.67,36.65,36.67,14045.334445835071,19.936,19.9468,19.936,19.9468,14045.3344
2011-03-22 11:55:00,36.67,36.68,36.66,36.67,29898.484216381592,19.9468,19.9523,19.9414,19.9468,29898.4842
2011-03-22 12:00:00,36.67,36.69,36.6,36.6,80795.43874287304,19.9468,19.9577,19.9088,19.9088,80795.4387
2011-03-22 12:05:00,36.6,36.61,36.57,36.59,36156.3064942289,19.9088,19.9142,19.8924,19.9033,36156.3065
2011-03-22 12:10:00,36.59,36.62,36.59,36.61,16965.651508830484,19.9033,19.9196,19.9033,19.9142,16965.6515
2011-03-22 12:15:00,36.61,36.62,36.58,36.58,17660.96509525796,19.9142,19.9196,19.8979,19.8979,17660.9651
2011-03-22 12:20:00,36.58,36.63,36.58,36.63,14740.648032262552,19.8979,19.9251,19.8979,19.9251,14740.648
2011-03-22 12:25:00,36.63,36.65,36.6,36.6,25309.41454596023,19.9251,19.936,19.9088,19.9088,25309.4145
2011-03-22 12:30:00,36.61,36.61,36.57,36.57,11264.080100125157,19.9142,19.9142,19.8924,19.8924,11264.0801
2011-03-22 12:35:00,36.57,36.59,36.53,36.57,35739.118342372414,19.8924,19.9033,19.8707,19.8924,35739.1183
2011-03-22 12:40:00,36.57,36.57,36.52,36.54,18356.27868168544,19.8924,19.8924,19.8653,19.8761,18356.2787
2011-03-22 12:45:00,36.54,36.55,36.53,36.55,15992.212487832014,19.8761,19.8816,19.8707,19.8816,15992.2125
2011-03-22 12:50:00,36.55,36.55,36.53,36.54,13071.895424836604,19.8816,19.8816,19.8707,19.8761,13071.8954
2011-03-22 12:55:00,36.54,36.57,36.54,36.57,8204.70031984425,19.8761,19.8924,19.8761,19.8924,8204.7003
2011-03-22 13:00:00,36.57,36.57,36.54,36.54,13628.146293978583,19.8924,19.8924,19.8761,19.8761,13628.1463
2011-03-22 13:05:00,36.54,36.54,36.49,36.49,17800.02781254346,19.8761,19.8761,19.8489,19.8489,17800.0278
2011-03-22 13:10:00,36.5,36.56,36.49,36.56,14184.397163120568,19.8544,19.887,19.8489,19.887,14184.3972
2011-03-22 13:15:00,36.56,36.57,36.52,36.54,31706.299541093034,19.887,19.8924,19.8653,19.8761,31706.2995
2011-03-22 13:20:00,36.54,36.54,36.5,36.5,6953.135864274788,19.8761,19.8761,19.8544,19.8544,6953.1359
2011-03-22 13:25:00,36.5,36.51,36.49,36.49,16270.337922403003,19.8544,19.8598,19.8489,19.8489,16270.3379
2011-03-22 13:30:00,36.49,36.51,36.49,36.51,10290.641079126686,19.8489,19.8598,19.8489,19.8598,10290.6411
2011-03-22 13:35:00,36.52,36.55,36.47,36.47,46586.01029064108,19.8653,19.8816,19.8381,19.8381,46586.0103
2011-03-22 13:40:00,36.48,36.49,36.46,36.47,18495.341398970937,19.8435,19.8489,19.8326,19.8381,18495.3414
2011-03-22 13:45:00,36.46,36.49,36.46,36.48,10290.641079126686,19.8326,19.8489,19.8326,19.8435,10290.6411
2011-03-22 13:50:00,36.49,36.52,36.49,36.5,29759.421499096094,19.8489,19.8653,19.8489,19.8544,29759.4215
2011-03-22 13:55:00,36.51,36.54,36.51,36.53,12098.456403838132,19.8598,19.8761,19.8598,19.8707,12098.4564
2011-03-22 14:00:00,36.53,36.54,36.49,36.5,33235.98943123349,19.8707,19.8761,19.8489,19.8544,33235.9894
2011-03-22 14:05:00,36.51,36.52,36.48,36.48,31428.174106522045,19.8598,19.8653,19.8435,19.8435,31428.1741
2011-03-22 14:10:00,36.48,36.5,36.46,36.47,9039.076623557225,19.8435,19.8544,19.8326,19.8381,9039.0766
2011-03-22 14:15:00,36.47,36.49,36.44,36.47,10846.89194826867,19.8381,19.8489,19.8217,19.8381,10846.8919
2011-03-22 14:20:00,36.47,36.47,36.43,36.44,16131.275205117508,19.8381,19.8381,19.8163,19.8217,16131.2752
2011-03-22 14:25:00,36.44,36.45,36.42,36.44,14045.334445835071,19.8217,19.8272,19.8109,19.8217,14045.3344
2011-03-22 14:30:00,36.44,36.47,36.43,36.47,16131.275205117508,19.8217,19.8381,19.8163,19.8381,16131.2752
2011-03-22 14:35:00,36.48,36.5,36.48,36.49,18217.215964399948,19.8435,19.8544,19.8435,19.8489,18217.216
2011-03-22 14:40:00,36.49,36.5,36.47,36.49,31289.111389236547,19.8489,19.8544,19.8381,19.8489,31289.1114
2011-03-22 14:45:00,36.49,36.49,36.46,36.47,19051.59226811292,19.8489,19.8489,19.8326,19.8381,19051.5923
2011-03-22 14:50:00,36.47,36.51,36.47,36.49,29759.421499096094,19.8381,19.8598,19.8381,19.8489,29759.4215
2011-03-22 14:55:00,36.49,36.54,36.49,36.51,60492.28201919066,19.8489,19.8761,19.8489,19.8598,60492.282
2011-03-22 15:00:00,36.51,36.52,36.48,36.49,30593.79780280907,19.8598,19.8653,19.8435,19.8489,30593.7978
2011-03-22 15:05:00,36.48,36.51,36.47,36.51,37407.870949798365,19.8435,19.8598,19.8381,19.8598,37407.8709
2011-03-22 15:10:00,36.51,36.57,36.51,36.57,25309.41454596023,19.8598,19.8924,19.8598,19.8924,25309.4145
2011-03-22 15:15:00,36.57,36.57,36.54,36.56,21415.658461966348,19.8924,19.8924,19.8761,19.887,21415.6585
2011-03-22 15:20:00,36.57,36.57,36.55,36.57,23223.4737866778,19.8924,19.8924,19.8816,19.8924,23223.4738
2011-03-22 15:25:00,36.57,36.58,36.56,36.57,31845.362258378533,19.8924,19.8979,19.887,19.8924,31845.3623
2011-03-22 15:30:00,36.57,36.59,36.57,36.57,24892.22639410374,19.8924,19.9033,19.8924,19.8924,24892.2264
2011-03-22 15:35:00,36.58,36.59,36.57,36.57,21137.53302739536,19.8979,19.9033,19.8924,19.8924,21137.533
2011-03-22 15:40:00,36.57,36.6,36.56,36.6,49784.45278820748,19.8924,19.9088,19.887,19.9088,49784.4528
2011-03-22 15:45:00,36.6,36.62,36.57,36.57,72312.6129884578,19.9088,19.9196,19.8924,19.8924,72312.613
2011-03-22 15:50:00,36.57,36.57,36.5,36.5,105131.4142678348,19.8924,19.8924,19.8544,19.8544,105131.4143
2011-03-22 15:55:00,36.5,36.54,36.5,36.53,183562.7868168544,19.8544,19.8761,19.8544,19.8707,183562.7868
2011-03-23 09:30:00,36.44,36.53,36.43,36.44,52287.58169934641,19.8217,19.8707,19.8163,19.8217,52287.5817
2011-03-23 09:35:00,36.44,36.48,36.42,36.44,29342.23334723961,19.8217,19.8435,19.8109,19.8217,29342.2333
2011-03-23 09:40:00,36.45,36.5,36.41,36.44,48393.82561535253,19.8272,19.8544,19.8054,19.8217,48393.8256
2011-03-23 09:45:00,36.44,36.5,36.42,36.45,39354.748991795306,19.8217,19.8544,19.8109,19.8272,39354.749
2011-03-23 09:50:00,36.46,36.47,36.41,36.41,39076.62355722431,19.8326,19.8381,19.8054,19.8054,39076.6236
2011-03-23 09:55:00,36.42,36.52,36.42,36.44,55764.1496314838,19.8109,19.8653,19.8109,19.8217,55764.1496
2011-03-23 10:00:00,36.42,36.42,36.31,36.36,53121.958003059386,19.8109,19.8109,19.751,19.7782,53121.958
2011-03-23 10:05:00,36.35,36.43,36.32,36.39,32957.8639966625,19.7728,19.8163,19.7565,19.7945,32957.864
2011-03-23 10:10:00,36.39,36.39,36.34,36.38,25726.60269781672,19.7945,19.7945,19.7673,19.7891,25726.6027
2011-03-23 10:15:00,36.37,36.39,36.32,36.32,31150.04867195105,19.7837,19.7945,19.7565,19.7565,31150.0487
2011-03-23 10:20:00,36.33,36.35,36.32,36.33,38520.37268808233,19.7619,19.7728,19.7565,19.7619,38520.3727
2011-03-23 10:25:00,36.33,36.34,36.31,36.34,23501.599221248784,19.7619,19.7673,19.751,19.7673,23501.5992
2011-03-23 10:30:00,36.33,36.36,36.33,36.35,37268.80823251286,19.7619,19.7782,19.7619,19.7728,37268.8082
2011-03-23 10:35:00,36.36,36.4,36.29,36.31,44639.13224864414,19.7782,19.8,19.7401,19.751,44639.1322
2011-03-23 10:40:00,36.31,36.31,36.27,36.3,18217.215964399948,19.751,19.751,19.7293,19.7456,18217.216
2011-03-23 10:45:00,36.29,36.29,36.23,36.24,31150.04867195105,19.7401,19.7401,19.7075,19.7129,31150.0487
2011-03-23 10:50:00,36.23,36.24,36.21,36.23,32679.738562091505,19.7075,19.7129,19.6966,19.7075,32679.7386
2011-03-23 10:55:00,36.23,36.25,36.23,36.25,15714.087053261022,19.7075,19.7184,19.7075,19.7184,15714.0871
2011-03-23 11:00:00,36.25,36.31,36.25,36.31,42553.19148936171,19.7184,19.751,19.7184,19.751,42553.1915
2011-03-23 11:05:00,36.31,36.34,36.31,36.31,47559.44931163955,19.751,19.7673,19.751,19.751,47559.4493
2011-03-23 11:10:00,36.31,36.42,36.31,36.4,31567.23682380754,19.751,19.8109,19.751,19.8,31567.2368
2011-03-23 11:15:00,36.41,36.43,36.39,36.42,18217.215964399948,19.8054,19.8163,19.7945,19.8109,18217.216
2011-03-23 11:20:00,36.42,36.42,36.4,36.42,16131.275205117508,19.8109,19.8109,19.8,19.8109,16131.2752
2011-03-23 11:25:00,36.43,36.53,36.43,36.51,50201.640940063975,19.8163,19.8707,19.8163,19.8598,50201.6409
2011-03-23 11:30:00,36.52,36.52,36.49,36.52,51036.01724377695,19.8653,19.8653,19.8489,19.8653,51036.0172
2011-03-23 11:35:00,36.52,36.52,36.46,36.47,48671.95104992352,19.8653,19.8653,19.8326,19.8381,48671.951
2011-03-23 11:40:00,36.47,36.47,36.44,36.44,34209.42845223196,19.8381,19.8381,19.8217,19.8217,34209.4285
2011-03-23 11:45:00,36.44,36.49,36.44,36.46,49645.39007092199,19.8217,19.8489,19.8217,19.8326,49645.3901
2011-03-23 11:50:00,36.45,36.49,36.45,36.45,17104.71422611598,19.8272,19.8489,19.8272,19.8272,17104.7142
2011-03-23 11:55:00,36.45,36.47,36.43,36.46,36156.3064942289,19.8272,19.8381,19.8163,19.8326,36156.3065
2011-03-23 12:00:00,36.46,36.47,36.44,36.46,41579.75246836324,19.8326,19.8381,19.8217,19.8326,41579.7525
2011-03-23 12:05:00,36.47,36.48,36.45,36.47,29342.23334723961,19.8381,19.8435,19.8272,19.8381,29342.2333
2011-03-23 12:10:00,36.46,36.47,36.45,36.47,16548.463356973996,19.8326,19.8381,19.8272,19.8381,16548.4634
2011-03-23 12:15:00,36.47,36.51,36.46,36.51,15157.836184119038,19.8381,19.8598,19.8326,19.8598,15157.8362
2011-03-23 12:20:00,36.51,36.59,36.51,36.59,17800.02781254346,19.8598,19.9033,19.8598,19.9033,17800.0278
2011-03-23 12:25:00,36.58,36.62,36.56,36.6,54373.522458628846,19.8979,19.9196,19.887,19.9088,54373.5225
2011-03-23 12:30:00,36.6,36.62,36.58,36.58,40606.313447364766,19.9088,19.9196,19.8979,19.8979,40606.3134
2011-03-23 12:35:00,36.58,36.59,36.57,36.57,13906.271728549576,19.8979,19.9033,19.8924,19.8924,13906.2717
2011-03-23 12:40:00,36.56,36.59,36.54,36.55,45056.32040050063,19.887,19.9033,19.8761,19.8816,45056.3204
2011-03-23 12:45:00,36.55,36.59,36.55,36.59,24196.912807676264,19.8816,19.9033,19.8816,19.9033,24196.9128
2011-03-23 12:50:00,36.6,36.61,36.58,36.59,25726.60269781672,19.9088,19.9142,19.8979,19.9033,25726.6027
2011-03-23 12:55:00,36.59,36.6,36.59,36.59,10846.89194826867,19.9033,19.9088,19.9033,19.9033,10846.8919
2011-03-23 13:00:00,36.58,36.59,36.56,36.57,31428.174106522045,19.8979,19.9033,19.887,19.8924,31428.1741
2011-03-23 13:05:00,36.57,36.57,36.52,36.53,37268.80823251286,19.8924,19.8924,19.8653,19.8707,37268.8082
2011-03-23 13:10:00,36.54,36.56,36.52,36.56,38381.30997079684,19.8761,19.887,19.8653,19.887,38381.31
2011-03-23 13:15:00,36.56,36.65,36.56,36.63,33931.30301766097,19.887,19.936,19.887,19.9251,33931.303
2011-03-23 13:20:00,36.63,36.63,36.59,36.62,15575.024335975526,19.9251,19.9251,19.9033,19.9196,15575.0243
2011-03-23 13:25:00,36.63,36.63,36.57,36.6,48811.01376720901,19.9251,19.9251,19.8924,19.9088,48811.0138
2011-03-23 13:30:00,36.6,36.64,36.6,36.62,35182.86747323043,19.9088,19.9305,19.9088,19.9196,35182.8675
2011-03-23 13:35:00,36.62,36.64,36.6,36.62,27812.54345709916,19.9196,19.9305,19.9088,19.9196,27812.5435
2011-03-23 13:40:00,36.62,36.65,36.61,36.64,55486.02419691281,19.9196,19.936,19.9142,19.9305,55486.0242
2011-03-23 13:45:00,36.65,36.66,36.62,36.65,36156.3064942289,19.936,19.9414,19.9196,19.936,36156.3065
2011-03-23 13:50:00,36.65,36.68,36.65,36.67,22945.3483521068,19.936,19.9523,19.936,19.9468,22945.3484
2011-03-23 13:55:00,36.67,36.68,36.67,36.67,30593.79780280907,19.9468,19.9523,19.9468,19.9468,30593.7978
2011-03-23 14:00:00,36.67,36.68,36.65,36.66,28646.91976081213,19.9468,19.9523,19.936,19.9414,28646.9198
2011-03-23 14:05:00,36.66,36.67,36.65,36.67,10290.641079126686,19.9414,19.9468,19.936,19.9468,10290.6411
2011-03-23 14:10:00,36.67,36.68,36.66,36.67,28229.73160895564,19.9468,19.9523,19.9414,19.9468,28229.7316
2011-03-23 14:15:00,36.67,36.72,36.67,36.71,26700.041718815188,19.9468,19.974,19.9468,19.9686,26700.0417
2011-03-23 14:20:00,36.72,36.73,36.7,36.73,24335.97552496176,19.974,19.9795,19.9632,19.9795,24335.9755
2011-03-23 14:25:00,36.73,36.75,36.73,36.75,37268.80823251286,19.9795,19.9904,19.9795,19.9904,37268.8082
2011-03-23 14:30:00,36.75,36.77,36.74,36.76,49923.51550549298,19.9904,20.0012,19.9849,19.9958,49923.5155
2011-03-23 14:35:00,36.76,36.8,36.75,36.79,32540.67584480601,19.9958,20.0176,19.9904,20.0121,32540.6758
2011-03-23 14:40:00,36.8,36.82,36.8,36.81,49228.20191906551,20.0176,20.0284,20.0176,20.023,49228.2019
2011-03-23 14:45:00,36.81,36.82,36.78,36.82,34904.74203865944,20.023,20.0284,20.0067,20.0284,34904.742
2011-03-23 14:50:00,36.82,36.88,36.82,36.86,50479.76637463496,20.0284,20.0611,20.0284,20.0502,50479.7664
2011-03-23 14:55:00,36.87,36.9,36.87,36.89,50618.82909192046,20.0556,20.072,20.0556,20.0665,50618.8291
2011-03-23 15:00:00,36.88,36.89,36.85,36.87,43943.81866221666,20.0611,20.0665,20.0448,20.0556,43943.8187
2011-03-23 15:05:00,36.88,36.88,36.85,36.86,19051.59226811292,20.0611,20.0611,20.0448,20.0502,19051.5923
2011-03-23 15:10:00,36.86,36.9,36.85,36.89,43109.442358503686,20.0502,20.072,20.0448,20.0665,43109.4424
2011-03-23 15:15:00,36.89,36.92,36.89,36.9,63690.724516757065,20.0665,20.0828,20.0665,20.072,63690.7245
2011-03-23 15:20:00,36.89,36.9,36.85,36.88,53678.208872201365,20.0665,20.072,20.0448,20.0611,53678.2089
2011-03-23 15:25:00,36.87,36.88,36.84,36.86,46307.88485607009,20.0556,20.0611,20.0393,20.0502,46307.8849
2011-03-23 15:30:00,36.86,36.87,36.83,36.83,49506.327353636494,20.0502,20.0556,20.0339,20.0339,49506.3274
2011-03-23 15:35:00,36.83,36.84,36.81,36.83,59657.90571547768,20.0339,20.0393,20.023,20.0339,59657.9057
2011-03-23 15:40:00,36.82,36.84,36.81,36.84,82742.31678486998,20.0284,20.0393,20.023,20.0393,82742.3168
2011-03-23 15:45:00,36.84,36.84,36.79,36.8,116395.49436795995,20.0393,20.0393,20.0121,20.0176,116395.4944
2011-03-23 15:50:00,36.8,36.82,36.79,36.79,95536.0867751356,20.0176,20.0284,20.0121,20.0121,95536.0868
2011-03-23 15:55:00,36.79,36.79,36.74,36.75,275900.43109442363,20.0121,20.0121,19.9849,19.9904,275900.4311
2011-03-24 09:30:00,36.96,37.01,36.88,36.91,52009.45626477542,20.1046,20.1318,20.0611,20.0774,52009.4563
2011-03-24 09:35:00,36.91,36.99,36.9,36.97,21971.90933110833,20.0774,20.1209,20.072,20.11,21971.9093
2011-03-24 09:40:00,36.95,37.0,36.91,36.94,25170.35182867473,20.0992,20.1264,20.0774,20.0937,25170.3518
2011-03-24 09:45:00,36.94,36.98,36.86,36.89,27812.54345709916,20.0937,20.1155,20.0502,20.0665,27812.5435
2011-03-24 09:50:00,36.9,36.96,36.88,36.93,29898.484216381592,20.072,20.1046,20.0611,20.0883,29898.4842
2011-03-24 09:55:00,36.94,36.96,36.92,36.94,17243.776943401477,20.0937,20.1046,20.0828,20.0937,17243.7769
2011-03-24 10:00:00,36.95,36.99,36.92,36.98,11542.20553469615,20.0992,20.1209,20.0828,20.1155,11542.2055
2011-03-24 10:05:00,36.98,37.0,36.96,36.98,34487.553886802954,20.1155,20.1264,20.1046,20.1155,34487.5539
2011-03-24 10:10:00,36.98,36.98,36.88,36.91,38937.560839938815,20.1155,20.1155,20.0611,20.0774,38937.5608
2011-03-24 10:15:00,36.91,36.91,36.83,36.85,17939.090529828954,20.0774,20.0774,20.0339,20.0448,17939.0905
2011-03-24 10:20:00,36.87,36.93,36.87,36.91,18634.40411625643,20.0556,20.0883,20.0556,20.0774,18634.4041
2011-03-24 10:25:00,36.91,36.97,36.91,36.95,7926.574885273259,20.0774,20.11,20.0774,20.0992,7926.5749
2011-03-24 10:30:00,36.96,37.0,36.96,37.0,15992.212487832014,20.1046,20.1264,20.1046,20.1264,15992.2125
2011-03-24 10:35:00,37.0,37.03,37.0,37.02,11403.142817410651,20.1264,20.1427,20.1264,20.1372,11403.1428
2011-03-24 10:40:00,37.01,37.03,37.0,37.03,10707.829230983174,20.1318,20.1427,20.1264,20.1427,10707.8292
2011-03-24 10:45:00,37.03,37.06,37.01,37.02,33931.30301766097,20.1427,20.159,20.1318,20.1372,33931.303
2011-03-24 10:50:00,37.02,37.1,37.02,37.09,15714.087053261022,20.1372,20.1807,20.1372,20.1753,15714.0871
2011-03-24 10:55:00,37.08,37.14,37.08,37.13,19746.9058545404,20.1699,20.2025,20.1699,20.1971,19746.9059
2011-03-24 11:00:00,37.14,37.18,37.14,37.17,18912.529550827425,20.2025,20.2243,20.2025,20.2188,18912.5296
2011-03-24 11:05:00,37.16,37.16,37.1,37.1,18634.40411625643,20.2134,20.2134,20.1807,20.1807,18634.4041
2011-03-24 11:10:00,37.1,37.11,37.08,37.09,11681.268251981644,20.1807,20.1862,20.1699,20.1753,11681.2683
2011-03-24 11:15:00,37.1,37.11,37.08,37.09,10985.954665554164,20.1807,20.1862,20.1699,20.1753,10985.9547
2011-03-24 11:20:00,37.08,37.13,37.07,37.07,12654.707272980117,20.1699,20.1971,20.1644,20.1644,12654.7073
2011-03-24 11:25:00,37.08,37.08,37.02,37.03,15296.898901404536,20.1699,20.1699,20.1372,20.1427,15296.8989
2011-03-24 11:30:00,37.04,37.08,37.04,37.08,6257.82227784731,20.1481,20.1699,20.1481,20.1699,6257.8223
2011-03-24 11:35:00,37.08,37.09,37.07,37.09,14462.52259769156,20.1699,20.1753,20.1644,20.1753,14462.5226
2011-03-24 11:40:00,37.09,37.12,37.08,37.1,20164.09400639689,20.1753,20.1916,20.1699,20.1807,20164.094
2011-03-24 11:45:00,37.08,37.12,37.07,37.1,25726.60269781672,20.1699,20.1916,20.1644,20.1807,25726.6027
2011-03-24 11:50:00,37.1,37.16,37.08,37.15,34070.36573494646,20.1807,20.2134,20.1699,20.2079,34070.3657
2011-03-24 11:55:00,37.15,37.2,37.15,37.16,18912.529550827425,20.2079,20.2351,20.2079,20.2134,18912.5296
2011-03-24 12:00:00,37.17,37.23,37.17,37.22,24475.03824224725,20.2188,20.2515,20.2188,20.246,24475.0382
2011-03-24 12:05:00,37.23,37.23,37.2,37.23,14045.334445835071,20.2515,20.2515,20.2351,20.2515,14045.3344
2011-03-24 12:10:00,37.23,37.25,37.23,37.25,12376.581838409124,20.2515,20.2623,20.2515,20.2623,12376.5818
2011-03-24 12:15:00,37.24,37.26,37.23,37.24,19746.9058545404,20.2569,20.2678,20.2515,20.2569,19746.9059
2011-03-24 12:20:00,37.23,37.23,37.19,37.21,20859.40759282437,20.2515,20.2515,20.2297,20.2406,20859.4076
2011-03-24 12:25:00,37.21,37.25,37.21,37.25,9595.327492699207,20.2406,20.2623,20.2406,20.2623,9595.3275
2011-03-24 12:30:00,37.24,37.26,37.22,37.24,44082.88137950216,20.2569,20.2678,20.246,20.2569,44082.8814
2011-03-24 12:35:00,37.25,37.29,37.23,37.26,29759.421499096094,20.2623,20.2841,20.2515,20.2678,29759.4215
2011-03-24 12:40:00,37.26,37.26,37.22,37.23,15575.024335975526,20.2678,20.2678,20.246,20.2515,15575.0243
2011-03-24 12:45:00,37.22,37.23,37.21,37.21,8204.70031984425,20.246,20.2515,20.2406,20.2406,8204.7003
2011-03-24 12:50:00,37.21,37.25,37.19,37.2,28646.91976081213,20.2406,20.2623,20.2297,20.2351,28646.9198
2011-03-24 12:55:00,37.2,37.21,37.18,37.18,12237.519121123629,20.2351,20.2406,20.2243,20.2243,12237.5191
2011-03-24 13:00:00,37.19,37.2,37.17,37.18,9317.202058128216,20.2297,20.2351,20.2188,20.2243,9317.2021
2011-03-24 13:05:00,37.18,37.19,37.16,37.16,12932.832707551106,20.2243,20.2297,20.2134,20.2134,12932.8327
2011-03-24 13:10:00,37.18,37.2,37.16,37.19,6814.073146989293,20.2243,20.2351,20.2134,20.2297,6814.0731
2011-03-24 13:15:00,37.18,37.23,37.18,37.23,9595.327492699207,20.2243,20.2515,20.2243,20.2515,9595.3275
2011-03-24 13:20:00,37.23,37.23,37.21,37.23,11820.33096926714,20.2515,20.2515,20.2406,20.2515,11820.331
2011-03-24 13:25:00,37.23,37.24,37.2,37.23,29898.484216381592,20.2515,20.2569,20.2351,20.2515,29898.4842
2011-03-24 13:30:00,37.23,37.25,37.19,37.24,58267.27854262273,20.2515,20.2623,20.2297,20.2569,58267.2785
2011-03-24 13:35:00,37.24,37.26,37.23,37.23,23084.4110693923,20.2569,20.2678,20.2515,20.2515,23084.4111
2011-03-24 13:40:00,37.23,37.25,37.21,37.24,10846.89194826867,20.2515,20.2623,20.2406,20.2569,10846.8919
2011-03-24 13:45:00,37.24,37.24,37.18,37.19,12793.769990265611,20.2569,20.2569,20.2243,20.2297,12793.77
2011-03-24 13:50:00,37.2,37.21,37.16,37.18,11264.080100125157,20.2351,20.2406,20.2134,20.2243,11264.0801
2011-03-24 13:55:00,37.19,37.22,37.18,37.21,11681.268251981644,20.2297,20.246,20.2243,20.2406,11681.2683
2011-03-24 14:00:00,37.21,37.23,37.2,37.21,14740.648032262552,20.2406,20.2515,20.2351,20.2406,14740.648
2011-03-24 14:05:00,37.21,37.27,37.21,37.27,19329.71770268392,20.2406,20.2732,20.2406,20.2732,19329.7177
2011-03-24 14:10:00,37.27,37.29,37.24,37.25,23918.78737310527,20.2732,20.2841,20.2569,20.2623,23918.7874
2011-03-24 14:15:00,37.25,37.27,37.23,37.26,10568.76651369768,20.2623,20.2732,20.2515,20.2678,10568.7665
2011-03-24 14:20:00,37.26,37.28,37.25,37.26,13767.209011264082,20.2678,20.2787,20.2623,20.2678,13767.209
2011-03-24 14:25:00,37.25,37.29,37.25,37.28,18773.46683354193,20.2623,20.2841,20.2623,20.2787,18773.4668
2011-03-24 14:30:00,37.29,37.29,37.27,37.27,15296.898901404536,20.2841,20.2841,20.2732,20.2732,15296.8989
2011-03-24 14:35:00,37.26,37.29,37.26,37.26,17800.02781254346,20.2678,20.2841,20.2678,20.2678,17800.0278
2011-03-24 14:40:00,37.26,37.27,37.24,37.26,16687.52607425949,20.2678,20.2732,20.2569,20.2678,16687.5261
2011-03-24 14:45:00,37.26,37.28,37.23,37.23,15575.024335975526,20.2678,20.2787,20.2515,20.2515,15575.0243
2011-03-24 14:50:00,37.23,37.29,37.23,37.26,69948.54679460438,20.2515,20.2841,20.2515,20.2678,69948.5468
2011-03-24 14:55:00,37.27,37.27,37.24,37.24,35043.80475594493,20.2732,20.2732,20.2569,20.2569,35043.8048
2011-03-24 15:00:00,37.23,37.24,37.21,37.23,48671.95104992352,20.2515,20.2569,20.2406,20.2515,48671.951
2011-03-24 15:05:00,37.23,37.23,37.21,37.21,46864.13572521207,20.2515,20.2515,20.2406,20.2406,46864.1357
2011-03-24 15:10:00,37.21,37.22,37.2,37.21,47837.57474621054,20.2406,20.246,20.2351,20.2406,47837.5747
2011-03-24 15:15:00,37.21,37.29,37.21,37.29,75093.86733416772,20.2406,20.2841,20.2406,20.2841,75093.8673
2011-03-24 15:20:00,37.29,37.29,37.28,37.29,59796.968432763184,20.2841,20.2841,20.2787,20.2841,59796.9684
2011-03-24 15:25:00,37.29,37.31,37.27,37.29,141983.03434849117,20.2841,20.295,20.2732,20.2841,141983.0343
2011-03-24 15:30:00,37.29,37.31,37.26,37.29,60353.21930190516,20.2841,20.295,20.2678,20.2841,60353.2193
2011-03-24 15:35:00,37.28,37.31,37.26,37.27,48115.70018078154,20.2787,20.295,20.2678,20.2732,48115.7002
2011-03-24 15:40:00,37.27,37.3,37.26,37.3,67584.48060075095,20.2732,20.2895,20.2678,20.2895,67584.4806
2011-03-24 15:45:00,37.3,37.32,37.28,37.31,116534.55708524544,20.2895,20.3004,20.2787,20.295,116534.5571
2011-03-24 15:50:00,37.31,37.32,37.3,37.31,63829.78723404256,20.295,20.3004,20.2895,20.295,63829.7872
2011-03-24 15:55:00,37.31,37.34,37.31,37.34,156862.74509803922,20.295,20.3113,20.295,20.3113,156862.7451
2011-03-25 09:30:00,37.36,37.36,37.16,37.16,68001.66875260744,20.3222,20.3222,20.2134,20.2134,68001.6688
2011-03-25 09:35:00,37.16,37.25,37.15,37.19,37546.93366708386,20.2134,20.2623,20.2079,20.2297,37546.9337
2011-03-25 09:40:00,37.21,37.29,37.2,37.29,29759.421499096094,20.2406,20.2841,20.2351,20.2841,29759.4215
2011-03-25 09:45:00,37.31,37.35,37.28,37.3,32818.801279377,20.295,20.3167,20.2787,20.2895,32818.8013
2011-03-25 09:50:00,37.3,37.32,37.29,37.32,22806.285634821303,20.2895,20.3004,20.2841,20.3004,22806.2856
2011-03-25 09:55:00,37.32,37.32,37.26,37.29,37546.93366708386,20.3004,20.3004,20.2678,20.2841,37546.9337
2011-03-25 10:00:00,37.29,37.35,37.29,37.35,33096.92671394799,20.2841,20.3167,20.2841,20.3167,33096.9267
2011-03-25 10:05:00,37.35,37.39,37.33,37.38,43804.75594493117,20.3167,20.3385,20.3059,20.3331,43804.7559
2011-03-25 10:10:00,37.38,37.39,37.36,37.36,42553.19148936171,20.3331,20.3385,20.3222,20.3222,42553.1915
2011-03-25 10:15:00,37.36,37.36,37.34,37.34,17939.090529828954,20.3222,20.3222,20.3113,20.3113,17939.0905
2011-03-25 10:20:00,37.34,37.36,37.34,37.35,27256.29258795717,20.3113,20.3222,20.3113,20.3167,27256.2926
2011-03-25 10:25:00,37.35,37.38,37.34,37.38,26004.72813238771,20.3167,20.3331,20.3113,20.3331,26004.7281
2011-03-25 10:30:00,37.38,37.47,37.38,37.47,39632.874426366296,20.3331,20.382,20.3331,20.382,39632.8744
2011-03-25 10:35:00,37.47,37.5,37.47,37.47,29203.17062995411,20.382,20.3983,20.382,20.382,29203.1706
2011-03-25 10:40:00,37.48,37.48,37.46,37.47,52426.64441663191,20.3874,20.3874,20.3766,20.382,52426.6444
2011-03-25 10:45:00,37.48,37.5,37.47,37.5,26004.72813238771,20.3874,20.3983,20.382,20.3983,26004.7281
2011-03-25 10:50:00,37.5,37.55,37.48,37.54,34348.49116951745,20.3983,20.4255,20.3874,20.4201,34348.4912
2011-03-25 10:55:00,37.54,37.57,37.54,37.56,42970.37964121819,20.4201,20.4364,20.4201,20.431,42970.3796
2011-03-25 11:00:00,37.57,37.6,37.57,37.57,37964.12181894034,20.4364,20.4527,20.4364,20.4364,37964.1218
2011-03-25 11:05:00,37.57,37.61,37.57,37.59,43804.75594493117,20.4364,20.4582,20.4364,20.4473,43804.7559
2011-03-25 11:10:00,37.59,37.6,37.53,37.54,24057.85009039077,20.4473,20.4527,20.4146,20.4201,24057.8501
2011-03-25 11:15:00,37.54,37.54,37.5,37.51,25448.477263245724,20.4201,20.4201,20.3983,20.4038,25448.4773
2011-03-25 11:20:00,37.51,37.51,37.42,37.43,30732.860520094564,20.4038,20.4038,20.3548,20.3603,30732.8605
2011-03-25 11:25:00,37.43,37.47,37.43,37.47,22806.285634821303,20.3603,20.382,20.3603,20.382,22806.2856
2011-03-25 11:30:00,37.47,37.52,37.47,37.49,21832.84661382284,20.382,20.4092,20.382,20.3929,21832.8466
2011-03-25 11:35:00,37.49,37.5,37.48,37.49,18078.15324711445,20.3929,20.3983,20.3874,20.3929,18078.1532
2011-03-25 11:40:00,37.49,37.49,37.48,37.48,18356.27868168544,20.3929,20.3929,20.3874,20.3874,18356.2787
2011-03-25 11:45:00,37.48,37.54,37.48,37.53,24057.85009039077,20.3874,20.4201,20.3874,20.4146,24057.8501
2011-03-25 11:50:00,37.53,37.54,37.51,37.51,30871.923237380062,20.4146,20.4201,20.4038,20.4038,30871.9232
2011-03-25 11:55:00,37.52,37.52,37.5,37.51,15992.212487832014,20.4092,20.4092,20.3983,20.4038,15992.2125
2011-03-25 12:00:00,37.51,37.52,37.49,37.5,15853.149770546515,20.4038,20.4092,20.3929,20.3983,15853.1498
2011-03-25 12:05:00,37.5,37.52,37.49,37.51,20859.40759282437,20.3983,20.4092,20.3929,20.4038,20859.4076
2011-03-25 12:10:00,37.52,37.52,37.52,37.52,23223.4737866778,20.4092,20.4092,20.4092,20.4092,23223.4738
2011-03-25 12:15:00,37.52,37.6,37.52,37.6,32818.801279377,20.4092,20.4527,20.4092,20.4527,32818.8013
2011-03-25 12:20:00,37.6,37.61,37.59,37.59,19329.71770268392,20.4527,20.4582,20.4473,20.4473,19329.7177
2011-03-25 12:25:00,37.59,37.6,37.59,37.59,11681.268251981644,20.4473,20.4527,20.4473,20.4473,11681.2683
2011-03-25 12:30:00,37.59,37.6,37.55,37.56,19607.843137254906,20.4473,20.4527,20.4255,20.431,19607.8431
2011-03-25 12:35:00,37.54,37.54,37.52,37.54,21415.658461966348,20.4201,20.4201,20.4092,20.4201,21415.6585
2011-03-25 12:40:00,37.54,37.55,37.52,37.52,10985.954665554164,20.4201,20.4255,20.4092,20.4092,10985.9547
2011-03-25 12:45:00,37.52,37.53,37.52,37.52,14740.648032262552,20.4092,20.4146,20.4092,20.4092,14740.648
2011-03-25 12:50:00,37.52,37.52,37.49,37.49,17800.02781254346,20.4092,20.4092,20.3929,20.3929,17800.0278
2011-03-25 12:55:00,37.5,37.5,37.49,37.49,16548.463356973996,20.3983,20.3983,20.3929,20.3929,16548.4634
2011-03-25 13:00:00,37.49,37.52,37.49,37.51,12515.64455569462,20.3929,20.4092,20.3929,20.4038,12515.6446
2011-03-25 13:05:00,37.51,37.52,37.49,37.49,36295.36921151439,20.4038,20.4092,20.3929,20.3929,36295.3692
2011-03-25 13:10:00,37.48,37.49,37.44,37.44,24196.912807676264,20.3874,20.3929,20.3657,20.3657,24196.9128
2011-03-25 13:15:00,37.44,37.45,37.41,37.42,19607.843137254906,20.3657,20.3711,20.3494,20.3548,19607.8431
2011-03-25 13:20:00,37.43,37.43,37.4,37.41,29620.3587818106,20.3603,20.3603,20.3439,20.3494,29620.3588
2011-03-25 13:25:00,37.41,37.44,37.41,37.44,21554.721179251843,20.3494,20.3657,20.3494,20.3657,21554.7212
2011-03-25 13:30:00,37.44,37.47,37.44,37.46,21415.658461966348,20.3657,20.382,20.3657,20.3766,21415.6585
2011-03-25 13:35:00,37.46,37.47,37.45,37.47,13489.08357669309,20.3766,20.382,20.3711,20.382,13489.0836
2011-03-25 13:40:00,37.47,37.54,37.47,37.53,42692.2542066472,20.382,20.4201,20.382,20.4146,42692.2542
2011-03-25 13:45:00,37.53,37.55,37.53,37.54,16270.337922403003,20.4146,20.4255,20.4146,20.4201,16270.3379
2011-03-25 13:50:00,37.54,37.57,37.54,37.55,38520.37268808233,20.4201,20.4364,20.4201,20.4255,38520.3727
2011-03-25 13:55:00,37.55,37.55,37.49,37.51,47142.26115978307,20.4255,20.4255,20.3929,20.4038,47142.2612
2011-03-25 14:00:00,37.51,37.51,37.47,37.47,16965.651508830484,20.4038,20.4038,20.382,20.382,16965.6515
2011-03-25 14:05:00,37.47,37.47,37.41,37.43,26560.979001529693,20.382,20.382,20.3494,20.3603,26560.979
2011-03-25 14:10:00,37.43,37.43,37.41,37.42,13628.146293978583,20.3603,20.3603,20.3494,20.3548,13628.1463
2011-03-25 14:15:00,37.42,37.45,37.42,37.43,19885.96857182589,20.3548,20.3711,20.3548,20.3603,19885.9686
2011-03-25 14:20:00,37.43,37.43,37.41,37.41,20442.21944096788,20.3603,20.3603,20.3494,20.3494,20442.2194
2011-03-25 14:25:00,37.41,37.41,37.39,37.39,27117.22987067168,20.3494,20.3494,20.3385,20.3385,27117.2299
2011-03-25 14:30:00,37.39,37.4,37.38,37.4,18773.46683354193,20.3385,20.3439,20.3331,20.3439,18773.4668
2011-03-25 14:35:00,37.4,37.41,37.37,37.4,23918.78737310527,20.3439,20.3494,20.3276,20.3439,23918.7874
2011-03-25 14:40:00,37.4,37.4,37.35,37.36,28229.73160895564,20.3439,20.3439,20.3167,20.3222,28229.7316
2011-03-25 14:45:00,37.36,37.36,37.34,37.34,35739.118342372414,20.3222,20.3222,20.3113,20.3113,35739.1183
2011-03-25 14:50:00,37.35,37.38,37.34,37.34,45612.57126964261,20.3167,20.3331,20.3113,20.3113,45612.5713
2011-03-25 14:55:00,37.33,37.34,37.25,37.3,142678.34793491865,20.3059,20.3113,20.2623,20.2895,142678.3479
2011-03-25 15:00:00,37.31,37.31,37.3,37.31,7509.386733416772,20.295,20.295,20.2895,20.295,7509.3867
2011-03-25 15:05:00,37.31,37.32,37.29,37.3,42692.2542066472,20.295,20.3004,20.2841,20.2895,42692.2542
2011-03-25 15:10:00,37.3,37.36,37.29,37.36,21415.658461966348,20.2895,20.3222,20.2841,20.3222,21415.6585
2011-03-25 15:15:00,37.36,37.36,37.34,37.34,38659.43540536783,20.3222,20.3222,20.3113,20.3113,38659.4354
2011-03-25 15:20:00,37.34,37.35,37.31,37.33,65776.6652760395,20.3113,20.3167,20.295,20.3059,65776.6653
2011-03-25 15:25:00,37.33,37.35,37.32,37.34,25726.60269781672,20.3059,20.3167,20.3004,20.3113,25726.6027
2011-03-25 15:30:00,37.34,37.38,37.34,37.36,33375.05214851898,20.3113,20.3331,20.3113,20.3222,33375.0521
2011-03-25 15:35:00,37.36,37.39,37.36,37.39,31150.04867195105,20.3222,20.3385,20.3222,20.3385,31150.0487
2011-03-25 15:40:00,37.39,37.39,37.38,37.39,41996.94062021972,20.3385,20.3385,20.3331,20.3385,41996.9406
2011-03-25 15:45:00,37.39,37.39,37.32,37.32,131136.1424002225,20.3385,20.3385,20.3004,20.3004,131136.1424
2011-03-25 15:50:00,37.32,37.32,37.27,37.28,103045.47350855236,20.3004,20.3004,20.2732,20.2787,103045.4735
2011-03-25 15:55:00,37.28,37.29,37.26,37.29,179808.09345014603,20.2787,20.2841,20.2678,20.2841,179808.0935
2011-03-28 09:30:00,37.38,37.46,37.38,37.41,43526.63051036018,20.3331,20.3766,20.3331,20.3494,43526.6305
2011-03-28 09:35:00,37.4,37.52,37.4,37.49,48532.88833263802,20.3439,20.4092,20.3439,20.3929,48532.8883
2011-03-28 09:40:00,37.47,37.51,37.45,37.46,38242.24725351133,20.382,20.4038,20.3711,20.3766,38242.2473
2011-03-28 09:45:00,37.46,37.56,37.45,37.52,34904.74203865944,20.3766,20.431,20.3711,20.4092,34904.742
2011-03-28 09:50:00,37.51,37.54,37.47,37.49,22806.285634821303,20.4038,20.4201,20.382,20.3929,22806.2856
2011-03-28 09:55:00,37.49,37.55,37.47,37.49,17800.02781254346,20.3929,20.4255,20.382,20.3929,17800.0278
2011-03-28 10:00:00,37.49,37.51,37.44,37.48,63829.78723404256,20.3929,20.4038,20.3657,20.3874,63829.7872
2011-03-28 10:05:00,37.48,37.48,37.42,37.42,28507.85704352664,20.3874,20.3874,20.3548,20.3548,28507.857
2011-03-28 10:10:00,37.42,37.45,37.39,37.44,27812.54345709916,20.3548,20.3711,20.3385,20.3657,27812.5435
2011-03-28 10:15:00,37.44,37.45,37.41,37.41,24475.03824224725,20.3657,20.3711,20.3494,20.3494,24475.0382
2011-03-28 10:20:00,37.41,37.45,37.41,37.41,83298.56765401196,20.3494,20.3711,20.3494,20.3494,83298.5677
2011-03-28 10:25:00,37.41,37.42,37.37,37.39,47420.38659435406,20.3494,20.3548,20.3276,20.3385,47420.3866
2011-03-28 10:30:00,37.39,37.41,37.31,37.36,52982.89528577389,20.3385,20.3494,20.295,20.3222,52982.8953
2011-03-28 10:35:00,37.36,37.41,37.35,37.4,21415.658461966348,20.3222,20.3494,20.3167,20.3439,21415.6585
2011-03-28 10:40:00,37.4,37.43,37.39,37.41,12098.456403838132,20.3439,20.3603,20.3385,20.3494,12098.4564
2011-03-28 10:45:00,37.41,37.44,37.34,37.34,17939.090529828954,20.3494,20.3657,20.3113,20.3113,17939.0905
2011-03-28 10:50:00,37.34,37.35,37.29,37.29,15992.212487832014,20.3113,20.3167,20.2841,20.2841,15992.2125
2011-03-28 10:55:00,37.29,37.29,37.24,37.29,12654.707272980117,20.2841,20.2841,20.2569,20.2841,12654.7073
2011-03-28 11:00:00,37.29,37.3,37.24,37.25,18912.529550827425,20.2841,20.2895,20.2569,20.2623,18912.5296
2011-03-28 11:05:00,37.26,37.26,37.23,37.25,17382.839660686972,20.2678,20.2678,20.2515,20.2623,17382.8397
2011-03-28 11:10:00,37.23,37.24,37.21,37.24,20998.47031010986,20.2515,20.2569,20.2406,20.2569,20998.4703
2011-03-28 11:15:00,37.24,37.29,37.24,37.29,13350.020859407594,20.2569,20.2841,20.2569,20.2841,13350.0209
2011-03-28 11:20:00,37.29,37.31,37.24,37.29,11542.20553469615,20.2841,20.295,20.2569,20.2841,11542.2055
2011-03-28 11:25:00,37.3,37.32,37.25,37.27,25448.477263245724,20.2895,20.3004,20.2623,20.2732,25448.4773
2011-03-28 11:30:00,37.29,37.29,37.21,37.21,29759.421499096094,20.2841,20.2841,20.2406,20.2406,29759.4215
2011-03-28 11:35:00,37.21,37.21,37.16,37.19,19329.71770268392,20.2406,20.2406,20.2134,20.2297,19329.7177
2011-03-28 11:40:00,37.19,37.19,37.14,37.15,39076.62355722431,20.2297,20.2297,20.2025,20.2079,39076.6236
2011-03-28 11:45:00,37.15,37.21,37.13,37.19,10707.829230983174,20.2079,20.2406,20.1971,20.2297,10707.8292
2011-03-28 11:50:00,37.2,37.2,37.17,37.17,11820.33096926714,20.2351,20.2351,20.2188,20.2188,11820.331
2011-03-28 11:55:00,37.16,37.17,37.13,37.17,8204.70031984425,20.2134,20.2188,20.1971,20.2188,8204.7003
2011-03-28 12:00:00,37.17,37.17,37.13,37.16,10568.76651369768,20.2188,20.2188,20.1971,20.2134,10568.7665
2011-03-28 12:05:00,37.15,37.15,37.11,37.11,12793.769990265611,20.2079,20.2079,20.1862,20.1862,12793.77
2011-03-28 12:10:00,37.12,37.12,37.09,37.11,13350.020859407594,20.1916,20.1916,20.1753,20.1862,13350.0209
2011-03-28 12:15:00,37.11,37.13,37.08,37.08,29898.484216381592,20.1862,20.1971,20.1699,20.1699,29898.4842
2011-03-28 12:20:00,37.08,37.1,37.06,37.06,29481.296064525104,20.1699,20.1807,20.159,20.159,29481.2961
2011-03-28 12:25:00,37.06,37.06,37.04,37.06,13906.271728549576,20.159,20.159,20.1481,20.159,13906.2717
2011-03-28 12:30:00,37.06,37.13,37.05,37.09,33375.05214851898,20.159,20.1971,20.1535,20.1753,33375.0521
2011-03-28 12:35:00,37.08,37.15,37.08,37.15,14184.397163120568,20.1699,20.2079,20.1699,20.2079,14184.3972
2011-03-28 12:40:00,37.15,37.16,37.12,37.12,8343.763037129745,20.2079,20.2134,20.1916,20.1916,8343.763
2011-03-28 12:45:00,37.13,37.16,37.13,37.14,8900.01390627173,20.1971,20.2134,20.1971,20.2025,8900.0139
2011-03-28 12:50:00,37.13,37.14,37.1,37.1,13628.146293978583,20.1971,20.2025,20.1807,20.1807,13628.1463
2011-03-28 12:55:00,37.1,37.15,37.09,37.12,10568.76651369768,20.1807,20.2079,20.1753,20.1916,10568.7665
2011-03-28 13:00:00,37.13,37.16,37.13,37.16,8065.637602558754,20.1971,20.2134,20.1971,20.2134,8065.6376
2011-03-28 13:05:00,37.16,37.18,37.16,37.18,6675.010429703797,20.2134,20.2243,20.2134,20.2243,6675.0104
2011-03-28 13:10:00,37.18,37.19,37.17,37.18,10707.829230983174,20.2243,20.2297,20.2188,20.2243,10707.8292
2011-03-28 13:15:00,37.18,37.18,37.18,37.18,8760.951188986233,20.2243,20.2243,20.2243,20.2243,8760.9512
2011-03-28 13:20:00,37.18,37.18,37.11,37.12,23362.53650396329,20.2243,20.2243,20.1862,20.1916,23362.5365
2011-03-28 13:25:00,37.12,37.14,37.1,37.13,12237.519121123629,20.1916,20.2025,20.1807,20.1971,12237.5191
2011-03-28 13:30:00,37.14,37.15,37.13,37.13,12654.707272980117,20.2025,20.2079,20.1971,20.1971,12654.7073
2011-03-28 13:35:00,37.13,37.21,37.13,37.19,36017.243776943404,20.1971,20.2406,20.1971,20.2297,36017.2438
2011-03-28 13:40:00,37.18,37.19,37.18,37.18,10707.829230983174,20.2243,20.2297,20.2243,20.2243,10707.8292
2011-03-28 13:45:00,37.19,37.2,37.16,37.16,15575.024335975526,20.2297,20.2351,20.2134,20.2134,15575.0243
2011-03-28 13:50:00,37.16,37.18,37.16,37.18,5979.696843276318,20.2134,20.2243,20.2134,20.2243,5979.6968
2011-03-28 13:55:00,37.18,37.2,37.18,37.19,6814.073146989293,20.2243,20.2351,20.2243,20.2297,6814.0731
2011-03-28 14:00:00,37.19,37.2,37.16,37.16,12793.769990265611,20.2297,20.2351,20.2134,20.2134,12793.77
2011-03-28 14:05:00,37.17,37.18,37.16,37.16,7787.512167987763,20.2188,20.2243,20.2134,20.2134,7787.5122
2011-03-28 14:10:00,37.16,37.18,37.15,37.18,14045.334445835071,20.2134,20.2243,20.2079,20.2243,14045.3344
2011-03-28 14:15:00,37.18,37.19,37.17,37.18,10985.954665554164,20.2243,20.2297,20.2188,20.2243,10985.9547
2011-03-28 14:20:00,37.18,37.2,37.17,37.19,34487.553886802954,20.2243,20.2351,20.2188,20.2297,34487.5539
2011-03-28 14:25:00,37.18,37.19,37.15,37.16,29620.3587818106,20.2243,20.2297,20.2079,20.2134,29620.3588
2011-03-28 14:30:00,37.16,37.2,37.16,37.18,53817.27158948686,20.2134,20.2351,20.2134,20.2243,53817.2716
2011-03-28 14:35:00,37.18,37.19,37.16,37.18,64942.288972326525,20.2243,20.2297,20.2134,20.2243,64942.289
2011-03-28 14:40:00,37.18,37.2,37.17,37.18,70782.92309831735,20.2243,20.2351,20.2188,20.2243,70782.9231
2011-03-28 14:45:00,37.18,37.18,37.14,37.15,49367.264636351,20.2243,20.2243,20.2025,20.2079,49367.2646
2011-03-28 14:50:00,37.15,37.17,37.12,37.14,43943.81866221666,20.2079,20.2188,20.1916,20.2025,43943.8187
2011-03-28 14:55:00,37.14,37.15,37.12,37.12,16409.4006396885,20.2025,20.2079,20.1916,20.1916,16409.4006
2011-03-28 15:00:00,37.12,37.15,37.11,37.13,33931.30301766097,20.1916,20.2079,20.1862,20.1971,33931.303
2011-03-28 15:05:00,37.13,37.15,37.13,37.14,52982.89528577389,20.1971,20.2079,20.1971,20.2025,52982.8953
2011-03-28 15:10:00,37.14,37.18,37.14,37.17,154359.6161869003,20.2025,20.2243,20.2025,20.2188,154359.6162
2011-03-28 15:15:00,37.18,37.18,37.16,37.16,50340.70365734947,20.2243,20.2243,20.2134,20.2134,50340.7037
2011-03-28 15:20:00,37.16,37.16,37.13,37.13,27256.29258795717,20.2134,20.2134,20.1971,20.1971,27256.2926
2011-03-28 15:25:00,37.13,37.16,37.13,37.14,36573.49464608539,20.1971,20.2134,20.1971,20.2025,36573.4946
2011-03-28 15:30:00,37.15,37.16,37.14,37.15,31150.04867195105,20.2079,20.2134,20.2025,20.2079,31150.0487
2011-03-28 15:35:00,37.15,37.15,37.12,37.12,39632.874426366296,20.2079,20.2079,20.1916,20.1916,39632.8744
2011-03-28 15:40:00,37.12,37.13,37.07,37.08,59101.6548463357,20.1916,20.1971,20.1644,20.1699,59101.6548
2011-03-28 15:45:00,37.08,37.08,37.01,37.03,114031.42817410654,20.1699,20.1699,20.1318,20.1427,114031.4282
2011-03-28 15:50:00,37.03,37.04,37.02,37.03,83437.63037129746,20.1427,20.1481,20.1372,20.1427,83437.6304
2011-03-28 15:55:00,37.03,37.04,36.99,37.01,211653.45570852456,20.1427,20.1481,20.1209,20.1318,211653.4557
2011-03-29 09:30:00,36.99,37.1,36.98,37.0,59101.6548463357,20.1209,20.1807,20.1155,20.1264,59101.6548
2011-03-29 09:35:00,37.0,37.02,36.95,36.99,53678.208872201365,20.1264,20.1372,20.0992,20.1209,53678.2089
2011-03-29 09:40:00,36.98,37.01,36.93,36.99,43248.50507578919,20.1155,20.1318,20.0883,20.1209,43248.5051
2011-03-29 09:45:00,36.98,37.0,36.93,36.95,39354.748991795306,20.1155,20.1264,20.0883,20.0992,39354.749
2011-03-29 09:50:00,36.95,36.99,36.92,36.92,98456.403838131,20.0992,20.1209,20.0828,20.0828,98456.4038
2011-03-29 09:55:00,36.93,36.98,36.89,36.95,121679.8776248088,20.0883,20.1155,20.0665,20.0992,121679.8776
2011-03-29 10:00:00,36.95,37.01,36.94,36.99,62161.03462661661,20.0992,20.1318,20.0937,20.1209,62161.0346
2011-03-29 10:05:00,37.0,37.01,36.97,36.98,72729.80114031429,20.1264,20.1318,20.11,20.1155,72729.8011
2011-03-29 10:10:00,36.98,37.02,36.96,36.98,193158.11430955364,20.1155,20.1372,20.1046,20.1155,193158.1143
2011-03-29 10:15:00,36.99,37.04,36.96,37.0,141009.59532749272,20.1209,20.1481,20.1046,20.1264,141009.5953
2011-03-29 10:20:00,37.0,37.01,36.95,36.95,26560.979001529693,20.1264,20.1318,20.0992,20.0992,26560.979
2011-03-29 10:25:00,36.95,37.06,36.95,36.98,47142.26115978307,20.0992,20.159,20.0992,20.1155,47142.2612
2011-03-29 10:30:00,36.99,37.03,36.98,37.02,35878.18105965791,20.1209,20.1427,20.1155,20.1372,35878.1811
2011-03-29 10:35:00,37.03,37.03,36.95,36.95,36990.682797941874,20.1427,20.1427,20.0992,20.0992,36990.6828
2011-03-29 10:40:00,36.96,37.01,36.95,36.95,15575.024335975526,20.1046,20.1318,20.0992,20.0992,15575.0243
2011-03-29 10:45:00,36.95,37.03,36.95,36.95,25031.28911138924,20.0992,20.1427,20.0992,20.0992,25031.2891
2011-03-29 10:50:00,36.95,37.01,36.95,36.96,19329.71770268392,20.0992,20.1318,20.0992,20.1046,19329.7177
2011-03-29 10:55:00,36.96,36.99,36.95,36.95,29342.23334723961,20.1046,20.1209,20.0992,20.0992,29342.2333
2011-03-29 11:00:00,36.96,36.99,36.95,36.96,33653.17758308998,20.1046,20.1209,20.0992,20.1046,33653.1776
2011-03-29 11:05:00,36.96,36.97,36.95,36.96,30037.546933667087,20.1046,20.11,20.0992,20.1046,30037.5469
2011-03-29 11:10:00,36.96,36.99,36.95,36.99,59518.84299819219,20.1046,20.1209,20.0992,20.1209,59518.843
2011-03-29 11:15:00,36.99,37.01,36.95,36.96,25309.41454596023,20.1209,20.1318,20.0992,20.1046,25309.4145
2011-03-29 11:20:00,36.95,37.0,36.93,36.95,95953.27492699208,20.0992,20.1264,20.0883,20.0992,95953.2749
2011-03-29 11:25:00,36.95,36.98,36.93,36.98,51175.079961062445,20.0992,20.1155,20.0883,20.1155,51175.08
2011-03-29 11:30:00,36.98,37.01,36.95,36.95,54373.522458628846,20.1155,20.1318,20.0992,20.0992,54373.5225
2011-03-29 11:35:00,36.96,36.97,36.9,36.93,39354.748991795306,20.1046,20.11,20.072,20.0883,39354.749
2011-03-29 11:40:00,36.94,36.98,36.93,36.95,22250.034765679324,20.0937,20.1155,20.0883,20.0992,22250.0348
2011-03-29 11:45:00,36.96,36.96,36.93,36.93,18495.341398970937,20.1046,20.1046,20.0883,20.0883,18495.3414
2011-03-29 11:50:00,36.94,36.97,36.92,36.93,45751.63398692811,20.0937,20.11,20.0828,20.0883,45751.634
2011-03-29 11:55:00,36.93,36.96,36.93,36.96,21276.595744680853,20.0883,20.1046,20.0883,20.1046,21276.5957
2011-03-29 12:00:00,36.96,36.98,36.94,36.95,36851.62008065638,20.1046,20.1155,20.0937,20.0992,36851.6201
2011-03-29 12:05:00,36.95,36.95,36.93,36.93,96648.58851341956,20.0992,20.0992,20.0883,20.0883,96648.5885
2011-03-29 12:10:00,36.93,36.95,36.92,36.93,26282.8535669587,20.0883,20.0992,20.0828,20.0883,26282.8536
2011-03-29 12:15:00,36.93,36.93,36.91,36.92,40050.06257822278,20.0883,20.0883,20.0774,20.0828,40050.0626
2011-03-29 12:20:00,36.93,36.93,36.9,36.93,21415.658461966348,20.0883,20.0883,20.072,20.0883,21415.6585
2011-03-29 12:25:00,36.92,36.93,36.88,36.88,15853.149770546515,20.0828,20.0883,20.0611,20.0611,15853.1498
2011-03-29 12:30:00,36.89,36.9,36.88,36.88,35878.18105965791,20.0665,20.072,20.0611,20.0611,35878.1811
2011-03-29 12:35:00,36.88,36.89,36.88,36.89,14879.710749548049,20.0611,20.0665,20.0611,20.0665,14879.7107
2011-03-29 12:40:00,36.9,36.9,36.88,36.9,34070.36573494646,20.072,20.072,20.0611,20.072,34070.3657
2011-03-29 12:45:00,36.9,36.9,36.88,36.88,31984.424975664027,20.072,20.072,20.0611,20.0611,31984.425
2011-03-29 12:50:00,36.88,36.9,36.88,36.88,22528.16020025032,20.0611,20.072,20.0611,20.0611,22528.1602
2011-03-29 12:55:00,36.88,36.91,36.87,36.87,40189.12529550828,20.0611,20.0774,20.0556,20.0556,40189.1253
2011-03-29 13:00:00,36.87,36.89,36.86,36.87,35182.86747323043,20.0556,20.0665,20.0502,20.0556,35182.8675
2011-03-29 13:05:00,36.87,36.88,36.86,36.86,17660.96509525796,20.0556,20.0611,20.0502,20.0502,17660.9651
2011-03-29 13:10:00,36.86,36.88,36.85,36.85,23640.66193853428,20.0502,20.0611,20.0448,20.0448,23640.6619
2011-03-29 13:15:00,36.85,36.85,36.83,36.85,43526.63051036018,20.0448,20.0448,20.0339,20.0448,43526.6305
2011-03-29 13:20:00,36.85,36.9,36.85,36.9,32540.67584480601,20.0448,20.072,20.0448,20.072,32540.6758
2011-03-29 13:25:00,36.91,36.91,36.9,36.91,12237.519121123629,20.0774,20.0774,20.072,20.0774,12237.5191
2011-03-29 13:30:00,36.9,36.91,36.87,36.88,29203.17062995411,20.072,20.0774,20.0556,20.0611,29203.1706
2011-03-29 13:35:00,36.89,36.9,36.86,36.89,47420.38659435406,20.0665,20.072,20.0502,20.0665,47420.3866
2011-03-29 13:40:00,36.89,36.9,36.88,36.89,31706.299541093034,20.0665,20.072,20.0611,20.0665,31706.2995
2011-03-29 13:45:00,36.89,36.9,36.88,36.89,31845.362258378533,20.0665,20.072,20.0611,20.0665,31845.3623
2011-03-29 13:50:00,36.89,36.89,36.83,36.87,73842.30287859826,20.0665,20.0665,20.0339,20.0556,73842.3029
2011-03-29 13:55:00,36.87,36.89,36.83,36.83,40328.18801279378,20.0556,20.0665,20.0339,20.0339,40328.188
2011-03-29 14:00:00,36.83,36.89,36.82,36.88,129189.26435822556,20.0339,20.0665,20.0284,20.0611,129189.2644
2011-03-29 14:05:00,36.88,36.89,36.88,36.88,60631.34473647615,20.0611,20.0665,20.0611,20.0611,60631.3447
2011-03-29 14:10:00,36.88,36.89,36.85,36.88,43665.69322764567,20.0611,20.0665,20.0448,20.0611,43665.6932
2011-03-29 14:15:00,36.88,36.89,36.88,36.88,48671.95104992352,20.0611,20.0665,20.0611,20.0611,48671.951
2011-03-29 14:20:00,36.89,36.89,36.88,36.89,28090.668891670142,20.0665,20.0665,20.0611,20.0665,28090.6689
2011-03-29 14:25:00,36.89,36.89,36.87,36.88,30593.79780280907,20.0665,20.0665,20.0556,20.0611,30593.7978
2011-03-29 14:30:00,36.88,36.89,36.88,36.89,43248.50507578919,20.0611,20.0665,20.0611,20.0665,43248.5051
2011-03-29 14:35:00,36.89,36.9,36.88,36.88,57432.90223890975,20.0665,20.072,20.0611,20.0611,57432.9022
2011-03-29 14:40:00,36.88,36.92,36.86,36.92,102350.15992212488,20.0611,20.0828,20.0502,20.0828,102350.1599
2011-03-29 14:45:00,36.91,36.92,36.89,36.91,86914.19830343485,20.0774,20.0828,20.0665,20.0774,86914.1983
2011-03-29 14:50:00,36.91,36.92,36.88,36.89,65498.5398414685,20.0774,20.0828,20.0611,20.0665,65498.5398
2011-03-29 14:55:00,36.89,36.9,36.88,36.89,50618.82909192046,20.0665,20.072,20.0611,20.0665,50618.8291
2011-03-29 15:00:00,36.89,36.9,36.87,36.89,97482.96481713254,20.0665,20.072,20.0556,20.0665,97482.9648
2011-03-29 15:05:00,36.89,36.89,36.85,36.88,53678.208872201365,20.0665,20.0665,20.0448,20.0611,53678.2089
2011-03-29 15:10:00,36.87,36.9,36.86,36.9,84689.19482686692,20.0556,20.072,20.0502,20.072,84689.1948
2011-03-29 15:15:00,36.88,36.91,36.88,36.89,39910.999860937285,20.0611,20.0774,20.0611,20.0665,39910.9999
2011-03-29 15:20:00,36.89,36.9,36.88,36.89,69948.54679460438,20.0665,20.072,20.0611,20.0665,69948.5468
2011-03-29 15:25:00,36.89,36.89,36.86,36.88,77457.93352802114,20.0665,20.0665,20.0502,20.0611,77457.9335
2011-03-29 15:30:00,36.87,36.9,36.86,36.89,130718.95424836602,20.0556,20.072,20.0502,20.0665,130718.9542
2011-03-29 15:35:00,36.89,36.9,36.81,36.81,182311.2223612849,20.0665,20.072,20.023,20.023,182311.2224
2011-03-29 15:40:00,36.82,36.88,36.82,36.88,89278.26449728828,20.0284,20.0611,20.0284,20.0611,89278.2645
2011-03-29 15:45:00,36.88,36.9,36.85,36.89,175636.21193158114,20.0611,20.072,20.0448,20.0665,175636.2119
2011-03-29 15:50:00,36.89,36.89,36.88,36.89,161451.81476846058,20.0665,20.0665,20.0611,20.0665,161451.8148
2011-03-29 15:55:00,36.89,36.89,36.88,36.88,281880.1279376999,20.0665,20.0665,20.0611,20.0611,281880.1279
2011-03-30 09:30:00,37.03,37.07,36.97,37.05,139062.71728549578,20.1427,20.1644,20.11,20.1535,139062.7173
2011-03-30 09:35:00,37.06,37.15,37.04,37.11,77875.12167987763,20.159,20.2079,20.1481,20.1862,77875.1217
2011-03-30 09:40:00,37.11,37.11,37.03,37.1,60492.28201919066,20.1862,20.1862,20.1427,20.1807,60492.282
2011-03-30 09:45:00,37.11,37.11,37.07,37.1,52426.64441663191,20.1862,20.1862,20.1644,20.1807,52426.6444
2011-03-30 09:50:00,37.1,37.11,37.06,37.1,99847.03101098596,20.1807,20.1862,20.159,20.1807,99847.031
2011-03-30 09:55:00,37.1,37.11,37.06,37.1,67862.60603532194,20.1807,20.1862,20.159,20.1807,67862.606
2011-03-30 10:00:00,37.1,37.11,37.08,37.09,69531.35864274789,20.1807,20.1862,20.1699,20.1753,69531.3586
2011-03-30 10:05:00,37.1,37.11,37.0,37.0,92476.70699485469,20.1807,20.1862,20.1264,20.1264,92476.707
2011-03-30 10:10:00,37.01,37.04,36.99,37.03,30454.73508552357,20.1318,20.1481,20.1209,20.1427,30454.7351
2011-03-30 10:15:00,37.03,37.06,37.03,37.04,35600.05562508692,20.1427,20.159,20.1427,20.1481,35600.0556
2011-03-30 10:20:00,37.05,37.05,37.02,37.03,39215.68627450981,20.1535,20.1535,20.1372,20.1427,39215.6863
2011-03-30 10:25:00,37.03,37.06,37.02,37.02,73703.24016131276,20.1427,20.159,20.1372,20.1372,73703.2402
2011-03-30 10:30:00,37.02,37.22,37.02,37.22,205534.6961479628,20.1372,20.246,20.1372,20.246,205534.6961
2011-03-30 10:35:00,37.22,37.26,37.22,37.24,133917.39674593243,20.246,20.2678,20.246,20.2569,133917.3967
2011-03-30 10:40:00,37.24,37.26,37.2,37.21,84272.00667501043,20.2569,20.2678,20.2351,20.2406,84272.0067
2011-03-30 10:45:00,37.21,37.22,37.16,37.21,63968.849951328055,20.2406,20.246,20.2134,20.2406,63968.85
2011-03-30 10:50:00,37.2,37.21,37.18,37.21,69114.1704908914,20.2351,20.2406,20.2243,20.2406,69114.1705
2011-03-30 10:55:00,37.21,37.22,37.2,37.2,102767.34807398135,20.2406,20.246,20.2351,20.2351,102767.3481
2011-03-30 11:00:00,37.2,37.21,37.17,37.18,31984.424975664027,20.2351,20.2406,20.2188,20.2243,31984.425
2011-03-30 11:05:00,37.2,37.21,37.16,37.21,37129.74551522737,20.2351,20.2406,20.2134,20.2406,37129.7455
2011-03-30 11:10:00,37.21,37.21,37.18,37.2,115700.18078153249,20.2406,20.2406,20.2243,20.2351,115700.1808
2011-03-30 11:15:00,37.2,37.2,37.18,37.2,39076.62355722431,20.2351,20.2351,20.2243,20.2351,39076.6236
2011-03-30 11:20:00,37.2,37.2,37.15,37.15,33096.92671394799,20.2351,20.2351,20.2079,20.2079,33096.9267
2011-03-30 11:25:00,37.14,37.18,37.14,37.16,28507.85704352664,20.2025,20.2243,20.2025,20.2134,28507.857
2011-03-30 11:30:00,37.15,37.18,37.15,37.18,20720.34487553887,20.2079,20.2243,20.2079,20.2243,20720.3449
2011-03-30 11:35:00,37.18,37.19,37.16,37.18,173689.3338895842,20.2243,20.2297,20.2134,20.2243,173689.3339
2011-03-30 11:40:00,37.18,37.19,37.17,37.17,103740.78709497984,20.2243,20.2297,20.2188,20.2188,103740.7871
2011-03-30 11:45:00,37.17,37.18,37.17,37.18,30454.73508552357,20.2188,20.2243,20.2188,20.2243,30454.7351
2011-03-30 11:50:00,37.18,37.18,37.17,37.18,16826.58879154499,20.2243,20.2243,20.2188,20.2243,16826.5888
2011-03-30 11:55:00,37.18,37.18,37.15,37.17,16270.337922403003,20.2243,20.2243,20.2079,20.2188,16270.3379
2011-03-30 12:00:00,37.17,37.18,37.16,37.18,68279.79418717843,20.2188,20.2243,20.2134,20.2243,68279.7942
2011-03-30 12:05:00,37.18,37.18,37.15,37.16,31984.424975664027,20.2243,20.2243,20.2079,20.2134,31984.425
2011-03-30 12:10:00,37.16,37.18,37.15,37.18,32123.48769294952,20.2134,20.2243,20.2079,20.2243,32123.4877
2011-03-30 12:15:00,37.18,37.2,37.16,37.17,47698.51202892505,20.2243,20.2351,20.2134,20.2188,47698.512
2011-03-30 12:20:00,37.18,37.18,37.16,37.18,46029.7594214991,20.2243,20.2243,20.2134,20.2243,46029.7594
2011-03-30 12:25:00,37.18,37.21,37.17,37.21,25309.41454596023,20.2243,20.2406,20.2188,20.2406,25309.4145
2011-03-30 12:30:00,37.21,37.21,37.17,37.18,106522.04144068976,20.2406,20.2406,20.2188,20.2243,106522.0414
2011-03-30 12:35:00,37.18,37.19,37.18,37.18,30037.546933667087,20.2243,20.2297,20.2243,20.2243,30037.5469
2011-03-30 12:40:00,37.18,37.21,37.18,37.18,65776.6652760395,20.2243,20.2406,20.2243,20.2243,65776.6653
2011-03-30 12:45:00,37.19,37.23,37.18,37.23,62300.0973439021,20.2297,20.2515,20.2243,20.2515,62300.0973
2011-03-30 12:50:00,37.23,37.26,37.18,37.25,220136.2814629398,20.2515,20.2678,20.2243,20.2623,220136.2815
2011-03-30 12:55:00,37.25,37.26,37.22,37.23,36434.431928799895,20.2623,20.2678,20.246,20.2515,36434.4319
2011-03-30 13:00:00,37.23,37.24,37.23,37.23,34626.61660408845,20.2515,20.2569,20.2515,20.2515,34626.6166
2011-03-30 13:05:00,37.23,37.24,37.22,37.23,31150.04867195105,20.2515,20.2569,20.246,20.2515,31150.0487
2011-03-30 13:10:00,37.23,37.24,37.23,37.23,21554.721179251843,20.2515,20.2569,20.2515,20.2515,21554.7212
2011-03-30 13:15:00,37.24,37.24,37.23,37.23,15296.898901404536,20.2569,20.2569,20.2515,20.2515,15296.8989
2011-03-30 13:20:00,37.23,37.24,37.21,37.21,54512.58517591434,20.2515,20.2569,20.2406,20.2406,54512.5852
2011-03-30 13:25:00,37.21,37.22,37.19,37.22,23362.53650396329,20.2406,20.246,20.2297,20.246,23362.5365
2011-03-30 13:30:00,37.22,37.22,37.18,37.21,31845.362258378533,20.246,20.246,20.2243,20.2406,31845.3623
2011-03-30 13:35:00,37.21,37.21,37.19,37.19,20442.21944096788,20.2406,20.2406,20.2297,20.2297,20442.2194
2011-03-30 13:40:00,37.19,37.21,37.19,37.19,12932.832707551106,20.2297,20.2406,20.2297,20.2297,12932.8327
2011-03-30 13:45:00,37.2,37.23,37.2,37.23,12376.581838409124,20.2351,20.2515,20.2351,20.2515,12376.5818
2011-03-30 13:50:00,37.22,37.23,37.2,37.21,24196.912807676264,20.246,20.2515,20.2351,20.2406,24196.9128
2011-03-30 13:55:00,37.21,37.22,37.21,37.21,189264.35822555973,20.2406,20.246,20.2406,20.2406,189264.3582
2011-03-30 14:00:00,37.21,37.21,37.21,37.21,39076.62355722431,20.2406,20.2406,20.2406,20.2406,39076.6236
2011-03-30 14:05:00,37.21,37.21,37.21,37.21,28368.79432624113,20.2406,20.2406,20.2406,20.2406,28368.7943
2011-03-30 14:10:00,37.21,37.22,37.21,37.21,31567.23682380754,20.2406,20.246,20.2406,20.2406,31567.2368
2011-03-30 14:15:00,37.21,37.22,37.21,37.21,37685.99638436936,20.2406,20.246,20.2406,20.2406,37685.9964
2011-03-30 14:20:00,37.21,37.22,37.21,37.21,50062.57822277848,20.2406,20.246,20.2406,20.2406,50062.5782
2011-03-30 14:25:00,37.21,37.21,37.21,37.21,25726.60269781672,20.2406,20.2406,20.2406,20.2406,25726.6027
2011-03-30 14:30:00,37.21,37.21,37.2,37.21,198998.7484355445,20.2406,20.2406,20.2351,20.2406,198998.7484
2011-03-30 14:35:00,37.21,37.22,37.21,37.21,53400.083437630376,20.2406,20.246,20.2406,20.2406,53400.0834
2011-03-30 14:40:00,37.21,37.21,37.2,37.2,196634.682241691,20.2406,20.2406,20.2351,20.2351,196634.6822
2011-03-30 14:45:00,37.21,37.21,37.2,37.21,25031.28911138924,20.2406,20.2406,20.2351,20.2406,25031.2891
2011-03-30 14:50:00,37.21,37.21,37.21,37.21,8621.888471700739,20.2406,20.2406,20.2406,20.2406,8621.8885
2011-03-30 14:55:00,37.21,37.22,37.21,37.21,76484.49450702267,20.2406,20.246,20.2406,20.2406,76484.4945
2011-03-30 15:00:00,37.21,37.21,37.2,37.21,17800.02781254346,20.2406,20.2406,20.2351,20.2406,17800.0278
2011-03-30 15:05:00,37.2,37.21,37.2,37.2,59240.7175636212,20.2351,20.2406,20.2351,20.2351,59240.7176
2011-03-30 15:10:00,37.2,37.21,37.2,37.2,28090.668891670142,20.2351,20.2406,20.2351,20.2351,28090.6689
2011-03-30 15:15:00,37.2,37.21,37.2,37.21,54929.77332777083,20.2351,20.2406,20.2351,20.2406,54929.7733
2011-03-30 15:20:00,37.21,37.21,37.2,37.21,192045.61257126965,20.2406,20.2406,20.2351,20.2406,192045.6126
2011-03-30 15:25:00,37.21,37.21,37.2,37.2,52148.51898206092,20.2406,20.2406,20.2351,20.2351,52148.519
2011-03-30 15:30:00,37.2,37.21,37.2,37.21,94006.39688499512,20.2351,20.2406,20.2351,20.2406,94006.3969
2011-03-30 15:35:00,37.21,37.21,37.2,37.2,66054.7907106105,20.2406,20.2406,20.2351,20.2351,66054.7907
2011-03-30 15:40:00,37.2,37.21,37.2,37.21,77318.87081073565,20.2351,20.2406,20.2351,20.2406,77318.8708
2011-03-30 15:45:00,37.21,37.22,37.18,37.19,519399.24906132673,20.2406,20.246,20.2243,20.2297,519399.2491
2011-03-30 15:50:00,37.19,37.21,37.18,37.21,115839.24349881796,20.2297,20.2406,20.2243,20.2406,115839.2435
2011-03-30 15:55:00,37.21,37.21,37.16,37.16,383813.0997079683,20.2406,20.2406,20.2134,20.2134,383813.0997
2011-03-31 09:30:00,37.1,37.1,37.0,37.03,83993.88124043944,20.1807,20.1807,20.1264,20.1427,83993.8812
2011-03-31 09:35:00,37.03,37.12,37.01,37.11,98039.21568627452,20.1427,20.1916,20.1318,20.1862,98039.2157
2011-03-31 09:40:00,37.1,37.16,37.08,37.1,34348.49116951745,20.1807,20.2134,20.1699,20.1807,34348.4912
2011-03-31 09:45:00,37.11,37.11,37.05,37.11,87331.38645529134,20.1862,20.1862,20.1535,20.1862,87331.3865
2011-03-31 09:50:00,37.11,37.13,37.02,37.03,72590.73842302879,20.1862,20.1971,20.1372,20.1427,72590.7384
2011-03-31 09:55:00,37.03,37.05,36.92,36.93,47142.26115978307,20.1427,20.1535,20.0828,20.0883,47142.2612
2011-03-31 10:00:00,36.93,37.0,36.93,36.98,30037.546933667087,20.0883,20.1264,20.0883,20.1155,30037.5469
2011-03-31 10:05:00,36.98,36.98,36.94,36.96,47142.26115978307,20.1155,20.1155,20.0937,20.1046,47142.2612
2011-03-31 10:10:00,36.96,37.03,36.95,37.02,45751.63398692811,20.1046,20.1427,20.0992,20.1372,45751.634
2011-03-31 10:15:00,37.03,37.05,36.95,36.95,34487.553886802954,20.1427,20.1535,20.0992,20.0992,34487.5539
2011-03-31 10:20:00,36.96,37.06,36.95,37.03,59936.03115004868,20.1046,20.159,20.0992,20.1427,59936.0312
2011-03-31 10:25:00,37.03,37.08,37.03,37.04,60631.34473647615,20.1427,20.1699,20.1427,20.1481,60631.3447
2011-03-31 10:30:00,37.03,37.08,37.03,37.08,43387.56779307468,20.1427,20.1699,20.1427,20.1699,43387.5678
2011-03-31 10:35:00,37.08,37.08,37.04,37.05,46307.88485607009,20.1699,20.1699,20.1481,20.1535,46307.8849
2011-03-31 10:40:00,37.06,37.08,37.05,37.08,61882.90919204562,20.159,20.1699,20.1535,20.1699,61882.9092
2011-03-31 10:45:00,37.08,37.09,37.06,37.07,38798.49812265332,20.1699,20.1753,20.159,20.1644,38798.4981
2011-03-31 10:50:00,37.06,37.08,37.06,37.07,24057.85009039077,20.159,20.1699,20.159,20.1644,24057.8501
2011-03-31 10:55:00,37.07,37.08,37.07,37.07,68140.73146989293,20.1644,20.1699,20.1644,20.1644,68140.7315
2011-03-31 11:00:00,37.08,37.08,37.06,37.07,47698.51202892505,20.1699,20.1699,20.159,20.1644,47698.512
2011-03-31 11:05:00,37.07,37.08,37.05,37.06,70226.67222917537,20.1644,20.1699,20.1535,20.159,70226.6722
2011-03-31 11:10:00,37.06,37.08,37.06,37.07,25031.28911138924,20.159,20.1699,20.159,20.1644,25031.2891
2011-03-31 11:15:00,37.08,37.08,37.07,37.07,60075.09386733417,20.1699,20.1699,20.1644,20.1644,60075.0939
2011-03-31 11:20:00,37.07,37.08,37.05,37.06,34070.36573494646,20.1644,20.1699,20.1535,20.159,34070.3657
2011-03-31 11:25:00,37.06,37.08,37.05,37.05,36990.682797941874,20.159,20.1699,20.1535,20.1535,36990.6828
2011-03-31 11:30:00,37.06,37.08,37.02,37.02,29203.17062995411,20.159,20.1699,20.1372,20.1372,29203.1706
2011-03-31 11:35:00,37.01,37.06,37.0,37.04,30593.79780280907,20.1318,20.159,20.1264,20.1481,30593.7978
2011-03-31 11:40:00,37.05,37.08,37.04,37.07,36295.36921151439,20.1535,20.1699,20.1481,20.1644,36295.3692
2011-03-31 11:45:00,37.07,37.08,37.05,37.06,40884.43888193576,20.1644,20.1699,20.1535,20.159,40884.4389
2011-03-31 11:50:00,37.07,37.08,37.06,37.07,93311.08329856768,20.1644,20.1699,20.159,20.1644,93311.0833
2011-03-31 11:55:00,37.07,37.08,37.03,37.07,36712.557363370885,20.1644,20.1699,20.1427,20.1644,36712.5574
2011-03-31 12:00:00,37.07,37.08,37.07,37.07,56598.525935196776,20.1644,20.1699,20.1644,20.1644,56598.5259
2011-03-31 12:05:00,37.07,37.08,37.06,37.06,52426.64441663191,20.1644,20.1699,20.159,20.159,52426.6444
2011-03-31 12:10:00,37.08,37.08,37.07,37.08,21137.53302739536,20.1699,20.1699,20.1644,20.1699,21137.533
2011-03-31 12:15:00,37.08,37.08,37.07,37.07,104436.10068140732,20.1699,20.1699,20.1644,20.1644,104436.1007
2011-03-31 12:20:00,37.07,37.13,37.07,37.11,120984.56403838132,20.1644,20.1971,20.1644,20.1862,120984.564
2011-03-31 12:25:00,37.13,37.15,37.13,37.14,39493.8117090808,20.1971,20.2079,20.1971,20.2025,39493.8117
2011-03-31 12:30:00,37.14,37.15,37.13,37.13,26282.8535669587,20.2025,20.2079,20.1971,20.1971,26282.8536
2011-03-31 12:35:00,37.13,37.14,37.13,37.13,9178.13934084272,20.1971,20.2025,20.1971,20.1971,9178.1393
2011-03-31 12:40:00,37.13,37.13,37.11,37.13,118064.2469753859,20.1971,20.1971,20.1862,20.1971,118064.247
2011-03-31 12:45:00,37.13,37.13,37.11,37.11,26282.8535669587,20.1971,20.1971,20.1862,20.1862,26282.8536
2011-03-31 12:50:00,37.11,37.12,37.1,37.11,18356.27868168544,20.1862,20.1916,20.1807,20.1862,18356.2787
2011-03-31 12:55:00,37.11,37.13,37.11,37.13,17660.96509525796,20.1862,20.1971,20.1862,20.1971,17660.9651
2011-03-31 13:00:00,37.12,37.13,37.1,37.1,59518.84299819219,20.1916,20.1971,20.1807,20.1807,59518.843
2011-03-31 13:05:00,37.1,37.13,37.1,37.13,154498.6789041858,20.1807,20.1971,20.1807,20.1971,154498.6789
2011-03-31 13:10:00,37.13,37.15,37.13,37.14,26560.979001529693,20.1971,20.2079,20.1971,20.2025,26560.979
2011-03-31 13:15:00,37.14,37.15,37.13,37.14,151717.42455847588,20.2025,20.2079,20.1971,20.2025,151717.4246
2011-03-31 13:20:00,37.14,37.14,37.13,37.14,7787.512167987763,20.2025,20.2025,20.1971,20.2025,7787.5122
2011-03-31 13:25:00,37.14,37.15,37.12,37.13,83576.69308858296,20.2025,20.2079,20.1916,20.1971,83576.6931
2011-03-31 13:30:00,37.13,37.14,37.13,37.14,18912.529550827425,20.1971,20.2025,20.1971,20.2025,18912.5296
2011-03-31 13:35:00,37.14,37.14,37.13,37.14,25170.35182867473,20.2025,20.2025,20.1971,20.2025,25170.3518
2011-03-31 13:40:00,37.14,37.14,37.13,37.14,51870.39354748992,20.2025,20.2025,20.1971,20.2025,51870.3935
2011-03-31 13:45:00,37.14,37.14,37.11,37.12,19190.65498539841,20.2025,20.2025,20.1862,20.1916,19190.655
2011-03-31 13:50:00,37.12,37.13,37.11,37.12,39771.93714365179,20.1916,20.1971,20.1862,20.1916,39771.9371
2011-03-31 13:55:00,37.13,37.13,37.12,37.13,10846.89194826867,20.1971,20.1971,20.1916,20.1971,10846.8919
2011-03-31 14:00:00,37.13,37.13,37.12,37.13,30176.60965095258,20.1971,20.1971,20.1916,20.1971,30176.6097
2011-03-31 14:05:00,37.13,37.13,37.11,37.13,40189.12529550828,20.1971,20.1971,20.1862,20.1971,40189.1253
2011-03-31 14:10:00,37.13,37.13,37.12,37.13,23918.78737310527,20.1971,20.1971,20.1916,20.1971,23918.7874
2011-03-31 14:15:00,37.13,37.13,37.12,37.13,24892.22639410374,20.1971,20.1971,20.1916,20.1971,24892.2264
2011-03-31 14:20:00,37.13,37.13,37.12,37.12,24057.85009039077,20.1971,20.1971,20.1916,20.1916,24057.8501
2011-03-31 14:25:00,37.12,37.13,37.09,37.1,32401.613127520515,20.1916,20.1971,20.1753,20.1807,32401.6131
2011-03-31 14:30:00,37.11,37.11,37.1,37.11,25309.41454596023,20.1862,20.1862,20.1807,20.1862,25309.4145
2011-03-31 14:35:00,37.11,37.11,37.1,37.11,33096.92671394799,20.1862,20.1862,20.1807,20.1862,33096.9267
2011-03-31 14:40:00,37.11,37.11,37.11,37.11,22806.285634821303,20.1862,20.1862,20.1862,20.1862,22806.2856
2011-03-31 14:45:00,37.11,37.11,37.11,37.11,193019.0515922681,20.1862,20.1862,20.1862,20.1862,193019.0516
2011-03-31 14:50:00,37.11,37.11,37.1,37.11,39493.8117090808,20.1862,20.1862,20.1807,20.1862,39493.8117
2011-03-31 14:55:00,37.11,37.12,37.1,37.11,59657.90571547768,20.1862,20.1916,20.1807,20.1862,59657.9057
2011-03-31 15:00:00,37.11,37.11,37.11,37.11,7926.574885273259,20.1862,20.1862,20.1862,20.1862,7926.5749
2011-03-31 15:05:00,37.11,37.11,37.09,37.1,41301.62703379225,20.1862,20.1862,20.1753,20.1807,41301.627
2011-03-31 15:10:00,37.09,37.09,37.06,37.08,37546.93366708386,20.1753,20.1753,20.159,20.1699,37546.9337
2011-03-31 15:15:00,37.08,37.11,37.08,37.11,177165.9018217216,20.1699,20.1862,20.1699,20.1862,177165.9018
2011-03-31 15:20:00,37.12,37.13,37.11,37.11,68140.73146989293,20.1916,20.1971,20.1862,20.1862,68140.7315
2011-03-31 15:25:00,37.12,37.12,37.08,37.1,73007.92657488528,20.1916,20.1916,20.1699,20.1807,73007.9266
2011-03-31 15:30:00,37.11,37.11,37.05,37.05,59240.7175636212,20.1862,20.1862,20.1535,20.1535,59240.7176
2011-03-31 15:35:00,37.05,37.07,37.02,37.07,69392.29592546239,20.1535,20.1644,20.1372,20.1644,69392.2959
2011-03-31 15:40:00,37.06,37.08,37.05,37.07,79404.81157001808,20.159,20.1699,20.1535,20.1644,79404.8116
2011-03-31 15:45:00,37.07,37.07,36.99,37.0,256431.6506744542,20.1644,20.1644,20.1209,20.1264,256431.6507
2011-03-31 15:50:00,37.0,37.0,36.95,36.95,141426.7834793492,20.1264,20.1264,20.0992,20.0992,141426.7835
2011-03-31 15:55:00,36.95,36.98,36.94,36.97,257405.08969545268,20.0992,20.1155,20.0937,20.11,257405.0897
2011-04-01 09:30:00,37.02,37.09,36.98,37.01,73007.92657488528,20.1372,20.1753,20.1155,20.1318,73007.9266
2011-04-01 09:35:00,37.01,37.09,37.0,37.09,41579.75246836324,20.1318,20.1753,20.1264,20.1753,41579.7525
2011-04-01 09:40:00,37.1,37.18,37.06,37.15,32401.613127520515,20.1807,20.2243,20.159,20.2079,32401.6131
2011-04-01 09:45:00,37.15,37.19,37.11,37.13,78987.6234181616,20.2079,20.2297,20.1862,20.1971,78987.6234
2011-04-01 09:50:00,37.13,37.18,37.1,37.18,76623.55722430817,20.1971,20.2243,20.1807,20.2243,76623.5572
2011-04-01 09:55:00,37.18,37.23,37.18,37.21,67723.54331803643,20.2243,20.2515,20.2243,20.2406,67723.5433
2011-04-01 10:00:00,37.21,37.28,37.21,37.28,62856.34821304409,20.2406,20.2787,20.2406,20.2787,62856.3482
2011-04-01 10:05:00,37.28,37.29,37.2,37.21,58684.46669447921,20.2787,20.2841,20.2351,20.2406,58684.4667
2011-04-01 10:10:00,37.21,37.26,37.18,37.18,45751.63398692811,20.2406,20.2678,20.2243,20.2243,45751.634
2011-04-01 10:15:00,37.18,37.22,37.16,37.22,24196.912807676264,20.2243,20.246,20.2134,20.246,24196.9128
2011-04-01 10:20:00,37.22,37.27,37.21,37.26,51453.20539563344,20.246,20.2732,20.2406,20.2678,51453.2054
2011-04-01 10:25:00,37.24,37.28,37.23,37.28,166736.19802530942,20.2569,20.2787,20.2515,20.2787,166736.198
2011-04-01 10:30:00,37.28,37.29,37.28,37.28,50896.95452649145,20.2787,20.2841,20.2787,20.2787,50896.9545
2011-04-01 10:35:00,37.29,37.29,37.25,37.26,23223.4737866778,20.2841,20.2841,20.2623,20.2678,23223.4738
2011-04-01 10:40:00,37.26,37.28,37.24,37.26,30454.73508552357,20.2678,20.2787,20.2569,20.2678,30454.7351
2011-04-01 10:45:00,37.27,37.31,37.27,37.28,175636.21193158114,20.2732,20.295,20.2732,20.2787,175636.2119
2011-04-01 10:50:00,37.28,37.29,37.21,37.23,44361.00681407315,20.2787,20.2841,20.2406,20.2515,44361.0068
2011-04-01 10:55:00,37.23,37.23,37.18,37.18,30593.79780280907,20.2515,20.2515,20.2243,20.2243,30593.7978
2011-04-01 11:00:00,37.18,37.21,37.17,37.18,34765.679321373944,20.2243,20.2406,20.2188,20.2243,34765.6793
2011-04-01 11:05:00,37.19,37.2,37.15,37.19,31289.111389236547,20.2297,20.2351,20.2079,20.2297,31289.1114
2011-04-01 11:10:00,37.19,37.19,37.08,37.08,42414.12877207621,20.2297,20.2297,20.1699,20.1699,42414.1288
2011-04-01 11:15:00,37.09,37.1,37.0,37.02,110276.73480739814,20.1753,20.1807,20.1264,20.1372,110276.7348
2011-04-01 11:20:00,37.03,37.08,37.02,37.08,37546.93366708386,20.1427,20.1699,20.1372,20.1699,37546.9337
2011-04-01 11:25:00,37.08,37.12,37.08,37.11,21415.658461966348,20.1699,20.1916,20.1699,20.1862,21415.6585
2011-04-01 11:30:00,37.12,37.19,37.11,37.19,21554.721179251843,20.1916,20.2297,20.1862,20.2297,21554.7212
2011-04-01 11:35:00,37.19,37.21,37.17,37.18,23084.4110693923,20.2297,20.2406,20.2188,20.2243,23084.4111
2011-04-01 11:40:00,37.17,37.18,37.16,37.18,13628.146293978583,20.2188,20.2243,20.2134,20.2243,13628.1463
2011-04-01 11:45:00,37.17,37.21,37.14,37.19,25309.41454596023,20.2188,20.2406,20.2025,20.2297,25309.4145
2011-04-01 11:50:00,37.19,37.22,37.19,37.19,20303.156723682383,20.2297,20.246,20.2297,20.2297,20303.1567
2011-04-01 11:55:00,37.19,37.2,37.17,37.2,24892.22639410374,20.2297,20.2351,20.2188,20.2351,24892.2264
2011-04-01 12:00:00,37.2,37.22,37.17,37.17,19746.9058545404,20.2351,20.246,20.2188,20.2188,19746.9059
2011-04-01 12:05:00,37.17,37.23,37.17,37.21,23362.53650396329,20.2188,20.2515,20.2188,20.2406,23362.5365
2011-04-01 12:10:00,37.21,37.21,37.17,37.18,14879.710749548049,20.2406,20.2406,20.2188,20.2243,14879.7107
2011-04-01 12:15:00,37.18,37.2,37.16,37.16,16409.4006396885,20.2243,20.2351,20.2134,20.2134,16409.4006
2011-04-01 12:20:00,37.16,37.22,37.16,37.22,19190.65498539841,20.2134,20.246,20.2134,20.246,19190.655
2011-04-01 12:25:00,37.22,37.22,37.21,37.21,16687.52607425949,20.246,20.246,20.2406,20.2406,16687.5261
2011-04-01 12:30:00,37.21,37.21,37.16,37.16,26560.979001529693,20.2406,20.2406,20.2134,20.2134,26560.979
2011-04-01 12:35:00,37.16,37.16,37.14,37.15,13767.209011264082,20.2134,20.2134,20.2025,20.2079,13767.209
2011-04-01 12:40:00,37.15,37.16,37.13,37.13,17382.839660686972,20.2079,20.2134,20.1971,20.1971,17382.8397
2011-04-01 12:45:00,37.13,37.14,37.09,37.09,26004.72813238771,20.1971,20.2025,20.1753,20.1753,26004.7281
2011-04-01 12:50:00,37.1,37.14,37.1,37.11,19329.71770268392,20.1807,20.2025,20.1807,20.1862,19329.7177
2011-04-01 12:55:00,37.11,37.12,37.09,37.12,10985.954665554164,20.1862,20.1916,20.1753,20.1916,10985.9547
2011-04-01 13:00:00,37.12,37.16,37.11,37.15,22110.97204839383,20.1916,20.2134,20.1862,20.2079,22110.972
2011-04-01 13:05:00,37.15,37.15,37.11,37.15,28368.79432624113,20.2079,20.2079,20.1862,20.2079,28368.7943
2011-04-01 13:10:00,37.15,37.15,37.1,37.11,16270.337922403003,20.2079,20.2079,20.1807,20.1862,16270.3379
2011-04-01 13:15:00,37.11,37.12,37.07,37.07,21971.90933110833,20.1862,20.1916,20.1644,20.1644,21971.9093
2011-04-01 13:20:00,37.07,37.11,37.06,37.11,23362.53650396329,20.1644,20.1862,20.159,20.1862,23362.5365
2011-04-01 13:25:00,37.11,37.13,37.09,37.09,30315.67236823808,20.1862,20.1971,20.1753,20.1753,30315.6724
2011-04-01 13:30:00,37.08,37.09,37.07,37.09,13071.895424836604,20.1699,20.1753,20.1644,20.1753,13071.8954
2011-04-01 13:35:00,37.09,37.09,37.05,37.05,22110.97204839383,20.1753,20.1753,20.1535,20.1535,22110.972
2011-04-01 13:40:00,37.06,37.08,37.05,37.08,17660.96509525796,20.159,20.1699,20.1535,20.1699,17660.9651
2011-04-01 13:45:00,37.07,37.07,37.04,37.07,15157.836184119038,20.1644,20.1644,20.1481,20.1644,15157.8362
2011-04-01 13:50:00,37.07,37.1,37.03,37.05,47003.19844249757,20.1644,20.1807,20.1427,20.1535,47003.1984
2011-04-01 13:55:00,37.05,37.1,37.05,37.1,13489.08357669309,20.1535,20.1807,20.1535,20.1807,13489.0836
2011-04-01 14:00:00,37.09,37.11,37.09,37.11,16270.337922403003,20.1753,20.1862,20.1753,20.1862,16270.3379
2011-04-01 14:05:00,37.11,37.13,37.08,37.08,18773.46683354193,20.1862,20.1971,20.1699,20.1699,18773.4668
2011-04-01 14:10:00,37.08,37.12,37.08,37.1,29620.3587818106,20.1699,20.1916,20.1699,20.1807,29620.3588
2011-04-01 14:15:00,37.1,37.11,37.07,37.1,12932.832707551106,20.1807,20.1862,20.1644,20.1807,12932.8327
2011-04-01 14:20:00,37.1,37.11,37.09,37.09,26839.104436100683,20.1807,20.1862,20.1753,20.1753,26839.1044
2011-04-01 14:25:00,37.09,37.12,37.08,37.09,19607.843137254906,20.1753,20.1916,20.1699,20.1753,19607.8431
2011-04-01 14:30:00,37.1,37.11,37.08,37.08,23084.4110693923,20.1807,20.1862,20.1699,20.1699,23084.4111
2011-04-01 14:35:00,37.08,37.11,37.08,37.08,21971.90933110833,20.1699,20.1862,20.1699,20.1699,21971.9093
2011-04-01 14:40:00,37.07,37.07,37.03,37.03,112779.86371853708,20.1644,20.1644,20.1427,20.1427,112779.8637
2011-04-01 14:45:00,37.03,37.04,37.0,37.03,76762.61994159367,20.1427,20.1481,20.1264,20.1427,76762.6199
2011-04-01 14:50:00,37.03,37.03,36.95,36.97,70365.73494646086,20.1427,20.1427,20.0992,20.11,70365.7349
2011-04-01 14:55:00,36.97,37.01,36.95,37.01,23362.53650396329,20.11,20.1318,20.0992,20.1318,23362.5365
2011-04-01 15:00:00,37.01,37.01,36.93,36.98,42275.06605479072,20.1318,20.1318,20.0883,20.1155,42275.0661
2011-04-01 15:05:00,36.97,36.99,36.96,36.97,22667.22291753581,20.11,20.1209,20.1046,20.11,22667.2229
2011-04-01 15:10:00,36.98,36.98,36.89,36.9,54929.77332777083,20.1155,20.1155,20.0665,20.072,54929.7733
2011-04-01 15:15:00,36.89,36.93,36.88,36.89,55903.2123487693,20.0665,20.0883,20.0611,20.0665,55903.2123
2011-04-01 15:20:00,36.9,36.95,36.89,36.95,47281.32387706856,20.072,20.0992,20.0665,20.0992,47281.3239
2011-04-01 15:25:00,36.94,36.99,36.93,36.98,21554.721179251843,20.0937,20.1209,20.0883,20.1155,21554.7212
2011-04-01 15:30:00,36.99,37.01,36.98,37.0,34765.679321373944,20.1209,20.1318,20.1155,20.1264,34765.6793
2011-04-01 15:35:00,36.99,37.01,36.96,37.0,33375.05214851898,20.1209,20.1318,20.1046,20.1264,33375.0521
2011-04-01 15:40:00,37.0,37.03,36.99,37.0,63551.66179947156,20.1264,20.1427,20.1209,20.1264,63551.6618
2011-04-01 15:45:00,37.0,37.04,36.96,36.96,128911.13892365458,20.1264,20.1481,20.1046,20.1046,128911.1389
2011-04-01 15:50:00,36.97,37.0,36.97,36.98,100125.15644555696,20.11,20.1264,20.11,20.1155,100125.1564
2011-04-01 15:55:00,36.98,37.0,36.95,36.95,212905.020164094,20.1155,20.1264,20.0992,20.0992,212905.0202
2011-04-04 09:30:00,37.03,37.22,37.0,37.15,92059.5188429982,20.1427,20.246,20.1264,20.2079,92059.5188
2011-04-04 09:35:00,37.16,37.19,37.12,37.16,55486.02419691281,20.2134,20.2297,20.1916,20.2134,55486.0242
2011-04-04 09:40:00,37.16,37.16,36.88,36.94,78153.24711444862,20.2134,20.2134,20.0611,20.0937,78153.2471
2011-04-04 09:45:00,36.94,37.03,36.89,36.98,49089.13920178001,20.0937,20.1427,20.0665,20.1155,49089.1392
2011-04-04 09:50:00,36.99,37.02,36.95,36.98,31010.98595466556,20.1209,20.1372,20.0992,20.1155,31010.986
2011-04-04 09:55:00,36.98,36.99,36.93,36.93,34070.36573494646,20.1155,20.1209,20.0883,20.0883,34070.3657
2011-04-04 10:00:00,36.93,36.95,36.87,36.88,41857.87790293423,20.0883,20.0992,20.0556,20.0611,41857.8779
2011-04-04 10:05:00,36.89,36.89,36.8,36.82,102350.15992212488,20.0665,20.0665,20.0176,20.0284,102350.1599
2011-04-04 10:10:00,36.82,36.87,36.81,36.85,42831.316923932696,20.0284,20.0556,20.023,20.0448,42831.3169
2011-04-04 10:15:00,36.85,36.93,36.82,36.91,24892.22639410374,20.0448,20.0883,20.0284,20.0774,24892.2264
2011-04-04 10:20:00,36.91,36.95,36.89,36.95,68418.85690446392,20.0774,20.0992,20.0665,20.0992,68418.8569
2011-04-04 10:25:00,36.95,36.95,36.82,36.82,36295.36921151439,20.0992,20.0992,20.0284,20.0284,36295.3692
2011-04-04 10:30:00,36.83,36.87,36.81,36.81,40328.18801279378,20.0339,20.0556,20.023,20.023,40328.188
2011-04-04 10:35:00,36.81,36.85,36.81,36.82,31010.98595466556,20.023,20.0448,20.023,20.0284,31010.986
2011-04-04 10:40:00,36.82,36.83,36.79,36.8,31706.299541093034,20.0284,20.0339,20.0121,20.0176,31706.2995
2011-04-04 10:45:00,36.79,36.82,36.74,36.8,63551.66179947156,20.0121,20.0284,19.9849,20.0176,63551.6618
2011-04-04 10:50:00,36.79,36.82,36.7,36.71,50340.70365734947,20.0121,20.0284,19.9632,19.9686,50340.7037
2011-04-04 10:55:00,36.72,36.74,36.62,36.64,82325.12863301349,19.974,19.9849,19.9196,19.9305,82325.1286
2011-04-04 11:00:00,36.64,36.7,36.63,36.69,49367.264636351,19.9305,19.9632,19.9251,19.9577,49367.2646
2011-04-04 11:05:00,36.69,36.69,36.65,36.66,36156.3064942289,19.9577,19.9577,19.936,19.9414,36156.3065
2011-04-04 11:10:00,36.67,36.69,36.66,36.67,41718.81518564873,19.9468,19.9577,19.9414,19.9468,41718.8152
2011-04-04 11:15:00,36.67,36.68,36.66,36.67,35739.118342372414,19.9468,19.9523,19.9414,19.9468,35739.1183
2011-04-04 11:20:00,36.67,36.68,36.66,36.67,31150.04867195105,19.9468,19.9523,19.9414,19.9468,31150.0487
2011-04-04 11:25:00,36.67,36.72,36.66,36.72,48671.95104992352,19.9468,19.974,19.9414,19.974,48671.951
2011-04-04 11:30:00,36.72,36.76,36.71,36.76,36851.62008065638,19.974,19.9958,19.9686,19.9958,36851.6201
2011-04-04 11:35:00,36.76,36.77,36.73,36.74,27812.54345709916,19.9958,20.0012,19.9795,19.9849,27812.5435
2011-04-04 11:40:00,36.73,36.74,36.67,36.71,78292.30983173412,19.9795,19.9849,19.9468,19.9686,78292.3098
2011-04-04 11:45:00,36.71,36.77,36.68,36.75,38103.18453622584,19.9686,20.0012,19.9523,19.9904,38103.1845
2011-04-04 11:50:00,36.75,36.83,36.75,36.83,24753.163676818247,19.9904,20.0339,19.9904,20.0339,24753.1637
2011-04-04 11:55:00,36.83,36.85,36.82,36.84,41996.94062021972,20.0339,20.0448,20.0284,20.0393,41996.9406
2011-04-04 12:00:00,36.84,36.85,36.83,36.84,20025.03128911139,20.0393,20.0448,20.0339,20.0393,20025.0313
2011-04-04 12:05:00,36.85,36.85,36.84,36.84,36573.49464608539,20.0448,20.0448,20.0393,20.0393,36573.4946
2011-04-04 12:10:00,36.84,36.85,36.8,36.81,47420.38659435406,20.0393,20.0448,20.0176,20.023,47420.3866
2011-04-04 12:15:00,36.81,36.82,36.75,36.77,33096.92671394799,20.023,20.0284,19.9904,20.0012,33096.9267
2011-04-04 12:20:00,36.77,36.81,36.77,36.79,20025.03128911139,20.0012,20.023,20.0012,20.0121,20025.0313
2011-04-04 12:25:00,36.8,36.82,36.78,36.79,22806.285634821303,20.0176,20.0284,20.0067,20.0121,22806.2856
2011-04-04 12:30:00,36.79,36.81,36.77,36.81,18078.15324711445,20.0121,20.023,20.0012,20.023,18078.1532
2011-04-04 12:35:00,36.8,36.81,36.74,36.75,39354.748991795306,20.0176,20.023,19.9849,19.9904,39354.749
2011-04-04 12:40:00,36.74,36.75,36.7,36.71,29064.107912668616,19.9849,19.9904,19.9632,19.9686,29064.1079
2011-04-04 12:45:00,36.71,36.72,36.66,36.67,42553.19148936171,19.9686,19.974,19.9414,19.9468,42553.1915
2011-04-04 12:50:00,36.66,36.67,36.63,36.64,16965.651508830484,19.9414,19.9468,19.9251,19.9305,16965.6515
2011-04-04 12:55:00,36.64,36.67,36.64,36.66,31984.424975664027,19.9305,19.9468,19.9305,19.9414,31984.425
2011-04-04 13:00:00,36.66,36.7,36.65,36.67,82742.31678486998,19.9414,19.9632,19.936,19.9468,82742.3168
2011-04-04 13:05:00,36.67,36.67,36.62,36.67,41162.564316506745,19.9468,19.9468,19.9196,19.9468,41162.5643
2011-04-04 13:10:00,36.67,36.68,36.65,36.67,15435.961618690031,19.9468,19.9523,19.936,19.9468,15435.9616
2011-04-04 13:15:00,36.67,36.67,36.64,36.64,21693.78389653734,19.9468,19.9468,19.9305,19.9305,21693.7839
2011-04-04 13:20:00,36.65,36.67,36.65,36.66,20164.09400639689,19.936,19.9468,19.936,19.9414,20164.094
2011-04-04 13:25:00,36.66,36.71,36.64,36.67,24753.163676818247,19.9414,19.9686,19.9305,19.9468,24753.1637
2011-04-04 13:30:00,36.67,36.68,36.64,36.65,19190.65498539841,19.9468,19.9523,19.9305,19.936,19190.655
2011-04-04 13:35:00,36.65,36.69,36.65,36.66,22528.16020025032,19.936,19.9577,19.936,19.9414,22528.1602
2011-04-04 13:40:00,36.66,36.7,36.64,36.67,56459.46321791128,19.9414,19.9632,19.9305,19.9468,56459.4632
2011-04-04 13:45:00,36.66,36.67,36.62,36.63,32262.550410235017,19.9414,19.9468,19.9196,19.9251,32262.5504
2011-04-04 13:50:00,36.63,36.63,36.58,36.59,43248.50507578919,19.9251,19.9251,19.8979,19.9033,43248.5051
2011-04-04 13:55:00,36.59,36.59,36.57,36.57,51731.33083020442,19.9033,19.9033,19.8924,19.8924,51731.3308
2011-04-04 14:00:00,36.57,36.57,36.54,36.57,45751.63398692811,19.8924,19.8924,19.8761,19.8924,45751.634
2011-04-04 14:05:00,36.57,36.59,36.55,36.58,61326.65832290363,19.8924,19.9033,19.8816,19.8979,61326.6583
2011-04-04 14:10:00,36.58,36.58,36.56,36.57,25726.60269781672,19.8979,19.8979,19.887,19.8924,25726.6027
2011-04-04 14:15:00,36.57,36.57,36.56,36.57,26282.8535669587,19.8924,19.8924,19.887,19.8924,26282.8536
2011-04-04 14:20:00,36.57,36.57,36.52,36.52,51592.26811291893,19.8924,19.8924,19.8653,19.8653,51592.2681
2011-04-04 14:25:00,36.52,36.57,36.52,36.56,47976.63746349604,19.8653,19.8924,19.8653,19.887,47976.6375
2011-04-04 14:30:00,36.56,36.56,36.53,36.53,42553.19148936171,19.887,19.887,19.8707,19.8707,42553.1915
2011-04-04 14:35:00,36.53,36.54,36.53,36.54,20859.40759282437,19.8707,19.8761,19.8707,19.8761,20859.4076
2011-04-04 14:40:00,36.54,36.54,36.52,36.53,46168.8221387846,19.8761,19.8761,19.8653,19.8707,46168.8221
2011-04-04 14:45:00,36.53,36.55,36.52,36.55,29759.421499096094,19.8707,19.8816,19.8653,19.8816,29759.4215
2011-04-04 14:50:00,36.55,36.56,36.51,36.51,46725.07300792658,19.8816,19.887,19.8598,19.8598,46725.073
2011-04-04 14:55:00,36.51,36.55,36.51,36.54,20581.28215825337,19.8598,19.8816,19.8598,19.8761,20581.2822
2011-04-04 15:00:00,36.54,36.57,36.52,36.52,53539.14615491587,19.8761,19.8924,19.8653,19.8653,53539.1462
2011-04-04 15:05:00,36.52,36.54,36.51,36.53,48671.95104992352,19.8653,19.8761,19.8598,19.8707,48671.951
2011-04-04 15:10:00,36.53,36.54,36.52,36.52,65081.35168961202,19.8707,19.8761,19.8653,19.8653,65081.3517
2011-04-04 15:15:00,36.52,36.54,36.52,36.52,54512.58517591434,19.8653,19.8761,19.8653,19.8653,54512.5852
2011-04-04 15:20:00,36.53,36.54,36.52,36.54,85106.38297872341,19.8707,19.8761,19.8653,19.8761,85106.383
2011-04-04 15:25:00,36.53,36.54,36.52,36.54,158114.30955360868,19.8707,19.8761,19.8653,19.8761,158114.3096
2011-04-04 15:30:00,36.53,36.59,36.52,36.58,108051.7313308302,19.8707,19.9033,19.8653,19.8979,108051.7313
2011-04-04 15:35:00,36.58,36.59,36.53,36.55,210540.9539702406,19.8979,19.9033,19.8707,19.8816,210540.954
2011-04-04 15:40:00,36.55,36.57,36.54,36.54,126268.94729523016,19.8816,19.8924,19.8761,19.8761,126268.9473
2011-04-04 15:45:00,36.55,36.57,36.53,36.57,172298.70671672927,19.8816,19.8924,19.8707,19.8924,172298.7067
2011-04-04 15:50:00,36.56,36.59,36.55,36.57,76484.49450702267,19.887,19.9033,19.8816,19.8924,76484.4945
2011-04-04 15:55:00,36.57,36.59,36.55,36.57,228062.85634821307,19.8924,19.9033,19.8816,19.8924,228062.8563
2011-04-05 09:30:00,36.46,36.51,36.35,36.35,65359.47712418301,19.8326,19.8598,19.7728,19.7728,65359.4771
2011-04-05 09:35:00,36.35,36.37,36.21,36.22,84132.94395772494,19.7728,19.7837,19.6966,19.7021,84132.944
2011-04-05 09:40:00,36.22,36.33,36.22,36.27,71061.04853288834,19.7021,19.7619,19.7021,19.7293,71061.0485
2011-04-05 09:45:00,36.26,36.31,36.16,36.18,136698.65109164233,19.7238,19.751,19.6694,19.6803,136698.6511
2011-04-05 09:50:00,36.17,36.2,36.09,36.11,113197.05187039357,19.6749,19.6912,19.6314,19.6422,113197.0519
2011-04-05 09:55:00,36.11,36.15,36.03,36.06,103045.47350855236,19.6422,19.664,19.5987,19.615,103045.4735
2011-04-05 10:00:00,36.06,36.06,36.01,36.03,178556.52899457657,19.615,19.615,19.5878,19.5987,178556.529
2011-04-05 10:05:00,36.03,36.05,36.02,36.03,97204.83938256156,19.5987,19.6096,19.5933,19.5987,97204.8394
2011-04-05 10:10:00,36.03,36.03,35.98,35.99,131970.5187039355,19.5987,19.5987,19.5715,19.577,131970.5187
2011-04-05 10:15:00,35.99,36.03,35.98,35.98,86357.94743429287,19.577,19.5987,19.5715,19.5715,86357.9474
2011-04-05 10:20:00,35.99,36.07,35.99,36.06,156167.43151161174,19.577,19.6205,19.577,19.615,156167.4315
2011-04-05 10:25:00,36.06,36.2,36.01,36.17,167153.38617716593,19.615,19.6912,19.5878,19.6749,167153.3862
2011-04-05 10:30:00,36.17,36.24,36.17,36.21,83159.50493672647,19.6749,19.7129,19.6749,19.6966,83159.5049
2011-04-05 10:35:00,36.21,36.24,36.19,36.2,100264.21916284243,19.6966,19.7129,19.6857,19.6912,100264.2192
2011-04-05 10:40:00,36.2,36.21,36.19,36.21,47976.63746349604,19.6912,19.6966,19.6857,19.6966,47976.6375
2011-04-05 10:45:00,36.21,36.25,36.21,36.24,73007.92657488528,19.6966,19.7184,19.6966,19.7129,73007.9266
2011-04-05 10:50:00,36.24,36.24,36.17,36.21,79682.93700458908,19.7129,19.7129,19.6749,19.6966,79682.937
2011-04-05 10:55:00,36.21,36.21,36.08,36.08,96509.52579613408,19.6966,19.6966,19.6259,19.6259,96509.5258
2011-04-05 11:00:00,36.1,36.16,36.09,36.14,62578.22277847309,19.6368,19.6694,19.6314,19.6585,62578.2228
2011-04-05 11:05:00,36.14,36.16,36.08,36.12,86357.94743429287,19.6585,19.6694,19.6259,19.6477,86357.9474
2011-04-05 11:10:00,36.12,36.12,36.07,36.08,37825.05910165485,19.6477,19.6477,19.6205,19.6259,37825.0591
2011-04-05 11:15:00,36.07,36.08,36.06,36.08,51036.01724377695,19.6205,19.6259,19.615,19.6259,51036.0172
2011-04-05 11:20:00,36.08,36.1,36.08,36.1,30871.923237380062,19.6259,19.6368,19.6259,19.6368,30871.9232
2011-04-05 11:25:00,36.1,36.11,36.09,36.1,39076.62355722431,19.6368,19.6422,19.6314,19.6368,39076.6236
2011-04-05 11:30:00,36.11,36.12,36.06,36.08,74120.42831316925,19.6422,19.6477,19.615,19.6259,74120.4283
2011-04-05 11:35:00,36.09,36.11,36.08,36.08,42414.12877207621,19.6314,19.6422,19.6259,19.6259,42414.1288
2011-04-05 11:40:00,36.08,36.13,36.07,36.13,43804.75594493117,19.6259,19.6531,19.6205,19.6531,43804.7559
2011-04-05 11:45:00,36.13,36.14,36.07,36.08,67167.29244889446,19.6531,19.6585,19.6205,19.6259,67167.2924
2011-04-05 11:50:00,36.08,36.12,36.06,36.12,27951.60617438465,19.6259,19.6477,19.615,19.6477,27951.6062
2011-04-05 11:55:00,36.13,36.14,36.12,36.13,97761.09025170351,19.6531,19.6585,19.6477,19.6531,97761.0903
2011-04-05 12:00:00,36.13,36.13,36.13,36.13,20442.21944096788,19.6531,19.6531,19.6531,19.6531,20442.2194
2011-04-05 12:05:00,36.13,36.13,36.1,36.11,31845.362258378533,19.6531,19.6531,19.6368,19.6422,31845.3623
2011-04-05 12:10:00,36.11,36.15,36.09,36.13,39910.999860937285,19.6422,19.664,19.6314,19.6531,39910.9999
2011-04-05 12:15:00,36.13,36.13,36.12,36.13,34209.42845223196,19.6531,19.6531,19.6477,19.6531,34209.4285
2011-04-05 12:20:00,36.13,36.14,36.12,36.13,175775.27464886665,19.6531,19.6585,19.6477,19.6531,175775.2746
2011-04-05 12:25:00,36.13,36.13,36.12,36.12,66750.10429703796,19.6531,19.6531,19.6477,19.6477,66750.1043
2011-04-05 12:30:00,36.13,36.13,36.11,36.13,60770.40745376165,19.6531,19.6531,19.6422,19.6531,60770.4075
2011-04-05 12:35:00,36.13,36.13,36.12,36.12,14184.397163120568,19.6531,19.6531,19.6477,19.6477,14184.3972
2011-04-05 12:40:00,36.12,36.13,36.11,36.13,49367.264636351,19.6477,19.6531,19.6422,19.6531,49367.2646
2011-04-05 12:45:00,36.13,36.13,36.09,36.11,105965.79057154778,19.6531,19.6531,19.6314,19.6422,105965.7906
2011-04-05 12:50:00,36.09,36.11,36.09,36.11,55207.89876234182,19.6314,19.6422,19.6314,19.6422,55207.8988
2011-04-05 12:55:00,36.11,36.11,36.07,36.07,34487.553886802954,19.6422,19.6422,19.6205,19.6205,34487.5539
2011-04-05 13:00:00,36.07,36.08,36.04,36.05,66193.85342789599,19.6205,19.6259,19.6042,19.6096,66193.8534
2011-04-05 13:05:00,36.06,36.09,36.05,36.09,23640.66193853428,19.615,19.6314,19.6096,19.6314,23640.6619
2011-04-05 13:10:00,36.08,36.11,36.07,36.08,105131.4142678348,19.6259,19.6422,19.6205,19.6259,105131.4143
2011-04-05 13:15:00,36.08,36.08,36.05,36.05,34904.74203865944,19.6259,19.6259,19.6096,19.6096,34904.742
2011-04-05 13:20:00,36.05,36.08,36.04,36.06,41718.81518564873,19.6096,19.6259,19.6042,19.615,41718.8152
2011-04-05 13:25:00,36.06,36.06,36.01,36.01,37825.05910165485,19.615,19.615,19.5878,19.5878,37825.0591
2011-04-05 13:30:00,36.01,36.01,35.98,36.01,55068.83604505633,19.5878,19.5878,19.5715,19.5878,55068.836
2011-04-05 13:35:00,36.01,36.08,36.01,36.03,58267.27854262273,19.5878,19.6259,19.5878,19.5987,58267.2785
2011-04-05 13:40:00,36.03,36.08,36.02,36.08,55068.83604505633,19.5987,19.6259,19.5933,19.6259,55068.836
2011-04-05 13:45:00,36.08,36.08,36.05,36.06,40328.18801279378,19.6259,19.6259,19.6096,19.615,40328.188
2011-04-05 13:50:00,36.06,36.08,36.06,36.07,24335.97552496176,19.615,19.6259,19.615,19.6205,24335.9755
2011-04-05 13:55:00,36.07,36.09,36.07,36.08,19190.65498539841,19.6205,19.6314,19.6205,19.6259,19190.655
2011-04-05 14:00:00,36.08,36.08,36.03,36.03,50340.70365734947,19.6259,19.6259,19.5987,19.5987,50340.7037
2011-04-05 14:05:00,36.03,36.06,36.02,36.02,79404.81157001808,19.5987,19.615,19.5933,19.5933,79404.8116
2011-04-05 14:10:00,36.01,36.02,36.0,36.0,21693.78389653734,19.5878,19.5933,19.5824,19.5824,21693.7839
2011-04-05 14:15:00,36.0,36.01,35.98,35.98,48532.88833263802,19.5824,19.5878,19.5715,19.5715,48532.8883
2011-04-05 14:20:00,35.98,35.99,35.97,35.98,44221.94409678766,19.5715,19.577,19.5661,19.5715,44221.9441
2011-04-05 14:25:00,35.97,35.97,35.94,35.95,125434.5709915172,19.5661,19.5661,19.5498,19.5552,125434.571
2011-04-05 14:30:00,35.96,35.98,35.95,35.95,132387.70685579197,19.5606,19.5715,19.5552,19.5552,132387.7069
2011-04-05 14:35:00,35.96,35.96,35.94,35.96,74120.42831316925,19.5606,19.5606,19.5498,19.5606,74120.4283
2011-04-05 14:40:00,35.96,35.96,35.92,35.92,58406.34125990822,19.5606,19.5606,19.5389,19.5389,58406.3413
2011-04-05 14:45:00,35.92,35.96,35.92,35.95,47559.44931163955,19.5389,19.5606,19.5389,19.5552,47559.4493
2011-04-05 14:50:00,35.96,35.96,35.95,35.96,179112.77986371855,19.5606,19.5606,19.5552,19.5606,179112.7799
2011-04-05 14:55:00,35.96,35.96,35.95,35.96,48532.88833263802,19.5606,19.5606,19.5552,19.5606,48532.8883
2011-04-05 15:00:00,35.96,35.96,35.94,35.94,68836.0450563204,19.5606,19.5606,19.5498,19.5498,68836.0451
2011-04-05 15:05:00,35.94,35.95,35.89,35.9,122514.25392852178,19.5498,19.5552,19.5226,19.528,122514.2539
2011-04-05 15:10:00,35.9,35.91,35.88,35.9,119732.99958281186,19.528,19.5334,19.5171,19.528,119732.9996
2011-04-05 15:15:00,35.9,35.95,35.9,35.94,41857.87790293423,19.528,19.5552,19.528,19.5498,41857.8779
2011-04-05 15:20:00,35.94,35.96,35.93,35.93,78431.37254901961,19.5498,19.5606,19.5443,19.5443,78431.3725
2011-04-05 15:25:00,35.93,35.94,35.91,35.91,43665.69322764567,19.5443,19.5498,19.5334,19.5334,43665.6932
2011-04-05 15:30:00,35.91,35.94,35.89,35.9,112084.5501321096,19.5334,19.5498,19.5226,19.528,112084.5501
2011-04-05 15:35:00,35.9,35.95,35.9,35.94,90112.64080100124,19.528,19.5552,19.528,19.5498,90112.6408
2011-04-05 15:40:00,35.93,35.96,35.93,35.96,151161.1736893339,19.5443,19.5606,19.5443,19.5606,151161.1737
2011-04-05 15:45:00,35.96,35.96,35.92,35.96,388402.16937838966,19.5606,19.5606,19.5389,19.5606,388402.1694
2011-04-05 15:50:00,35.96,35.96,35.9,35.91,304269.2254206648,19.5606,19.5606,19.528,19.5334,304269.2254
2011-04-05 15:55:00,35.91,35.96,35.89,35.96,477541.37115839246,19.5334,19.5606,19.5226,19.5606,477541.3712
2011-04-06 09:30:00,36.08,36.11,35.97,36.11,171603.3931303018,19.6259,19.6422,19.5661,19.6422,171603.3931
2011-04-06 09:35:00,36.1,36.15,36.07,36.08,268669.1697955778,19.6368,19.664,19.6205,19.6259,268669.1698
2011-04-06 09:40:00,36.08,36.11,36.02,36.05,102767.34807398135,19.6259,19.6422,19.5933,19.6096,102767.3481
2011-04-06 09:45:00,36.05,36.08,36.03,36.06,102767.34807398135,19.6096,19.6259,19.5987,19.615,102767.3481
2011-04-06 09:50:00,36.06,36.09,36.0,36.0,586566.5415102212,19.615,19.6314,19.5824,19.5824,586566.5415
2011-04-06 09:55:00,36.01,36.01,35.95,35.97,54512.58517591434,19.5878,19.5878,19.5552,19.5661,54512.5852
2011-04-06 10:00:00,35.96,36.06,35.94,36.06,76067.30635516619,19.5606,19.615,19.5498,19.615,76067.3064
2011-04-06 10:05:00,36.06,36.06,36.05,36.06,54651.64789319984,19.615,19.615,19.6096,19.615,54651.6479
2011-04-06 10:10:00,36.06,36.06,36.03,36.03,47142.26115978307,19.615,19.615,19.5987,19.5987,47142.2612
2011-04-06 10:15:00,36.03,36.06,36.01,36.06,59796.968432763184,19.5987,19.615,19.5878,19.615,59796.9684
2011-04-06 10:20:00,36.06,36.06,35.97,35.98,49089.13920178001,19.615,19.615,19.5661,19.5715,49089.1392
2011-04-06 10:25:00,35.98,36.06,35.98,36.06,72590.73842302879,19.5715,19.615,19.5715,19.615,72590.7384
2011-04-06 10:30:00,36.06,36.08,36.06,36.08,57850.09039076624,19.615,19.6259,19.615,19.6259,57850.0904
2011-04-06 10:35:00,36.07,36.1,36.06,36.07,38798.49812265332,19.6205,19.6368,19.615,19.6205,38798.4981
2011-04-06 10:40:00,36.07,36.07,36.04,36.05,72034.48755388681,19.6205,19.6205,19.6042,19.6096,72034.4876
2011-04-06 10:45:00,36.04,36.06,36.01,36.03,50618.82909192046,19.6042,19.615,19.5878,19.5987,50618.8291
2011-04-06 10:50:00,36.03,36.05,35.99,36.04,44778.19496592964,19.5987,19.6096,19.577,19.6042,44778.195
2011-04-06 10:55:00,36.04,36.06,35.99,36.03,36851.62008065638,19.6042,19.615,19.577,19.5987,36851.6201
2011-04-06 11:00:00,36.03,36.04,35.98,36.01,31428.174106522045,19.5987,19.6042,19.5715,19.5878,31428.1741
2011-04-06 11:05:00,35.99,36.0,35.96,35.96,31706.299541093034,19.577,19.5824,19.5606,19.5606,31706.2995
2011-04-06 11:10:00,35.96,35.98,35.94,35.95,48115.70018078154,19.5606,19.5715,19.5498,19.5552,48115.7002
2011-04-06 11:15:00,35.95,35.99,35.94,35.98,33653.17758308998,19.5552,19.577,19.5498,19.5715,33653.1776
2011-04-06 11:20:00,35.98,36.01,35.96,36.01,34348.49116951745,19.5715,19.5878,19.5606,19.5878,34348.4912
2011-04-06 11:25:00,36.01,36.03,36.0,36.01,34904.74203865944,19.5878,19.5987,19.5824,19.5878,34904.742
2011-04-06 11:30:00,36.01,36.03,35.93,35.94,81212.62689472953,19.5878,19.5987,19.5443,19.5498,81212.6269
2011-04-06 11:35:00,35.94,35.94,35.9,35.92,81768.87776387151,19.5498,19.5498,19.528,19.5389,81768.8778
2011-04-06 11:40:00,35.92,35.95,35.9,35.93,97343.90209984704,19.5389,19.5552,19.528,19.5443,97343.9021
2011-04-06 11:45:00,35.93,36.01,35.93,36.01,42970.37964121819,19.5443,19.5878,19.5443,19.5878,42970.3796
2011-04-06 11:50:00,36.01,36.03,36.0,36.03,45473.50855235712,19.5878,19.5987,19.5824,19.5987,45473.5086
2011-04-06 11:55:00,36.03,36.03,36.0,36.0,91364.20525657073,19.5987,19.5987,19.5824,19.5824,91364.2053
2011-04-06 12:00:00,35.99,36.01,35.96,35.96,64107.91266861355,19.577,19.5878,19.5606,19.5606,64107.9127
2011-04-06 12:05:00,35.96,35.99,35.95,35.98,69114.1704908914,19.5606,19.577,19.5552,19.5715,69114.1705
2011-04-06 12:10:00,35.98,36.0,35.97,36.0,51036.01724377695,19.5715,19.5824,19.5661,19.5824,51036.0172
2011-04-06 12:15:00,36.0,36.01,35.96,35.99,31010.98595466556,19.5824,19.5878,19.5606,19.577,31010.986
2011-04-06 12:20:00,36.0,36.0,35.98,35.98,48950.07648449451,19.5824,19.5824,19.5715,19.5715,48950.0765
2011-04-06 12:25:00,35.99,35.99,35.97,35.98,14462.52259769156,19.577,19.577,19.5661,19.5715,14462.5226
2011-04-06 12:30:00,35.98,36.0,35.98,35.99,22528.16020025032,19.5715,19.5824,19.5715,19.577,22528.1602
2011-04-06 12:35:00,35.98,35.99,35.97,35.99,14879.710749548049,19.5715,19.577,19.5661,19.577,14879.7107
2011-04-06 12:40:00,35.99,36.0,35.98,35.98,37546.93366708386,19.577,19.5824,19.5715,19.5715,37546.9337
2011-04-06 12:45:00,35.98,35.98,35.95,35.96,17243.776943401477,19.5715,19.5715,19.5552,19.5606,17243.7769
2011-04-06 12:50:00,35.96,35.99,35.96,35.97,28229.73160895564,19.5606,19.577,19.5606,19.5661,28229.7316
2011-04-06 12:55:00,35.96,35.99,35.96,35.98,18912.529550827425,19.5606,19.577,19.5606,19.5715,18912.5296
2011-04-06 13:00:00,35.99,36.0,35.97,35.97,31289.111389236547,19.577,19.5824,19.5661,19.5661,31289.1114
2011-04-06 13:05:00,35.98,36.0,35.97,35.98,72868.86385759979,19.5715,19.5824,19.5661,19.5715,72868.8639
2011-04-06 13:10:00,35.98,35.99,35.98,35.98,29898.484216381592,19.5715,19.577,19.5715,19.5715,29898.4842
2011-04-06 13:15:00,35.99,36.03,35.99,36.02,40884.43888193576,19.577,19.5987,19.577,19.5933,40884.4389
2011-04-06 13:20:00,36.02,36.03,36.0,36.01,18217.215964399948,19.5933,19.5987,19.5824,19.5878,18217.216
2011-04-06 13:25:00,36.02,36.03,36.01,36.03,22528.16020025032,19.5933,19.5987,19.5878,19.5987,22528.1602
2011-04-06 13:30:00,36.03,36.04,36.03,36.03,22389.09748296482,19.5987,19.6042,19.5987,19.5987,22389.0975
2011-04-06 13:35:00,36.03,36.03,36.01,36.01,25448.477263245724,19.5987,19.5987,19.5878,19.5878,25448.4773
2011-04-06 13:40:00,36.01,36.03,36.01,36.01,39076.62355722431,19.5878,19.5987,19.5878,19.5878,39076.6236
2011-04-06 13:45:00,36.01,36.03,35.98,35.98,19746.9058545404,19.5878,19.5987,19.5715,19.5715,19746.9059
2011-04-06 13:50:00,35.98,36.03,35.98,36.03,38937.560839938815,19.5715,19.5987,19.5715,19.5987,38937.5608
2011-04-06 13:55:00,36.03,36.03,36.03,36.03,35460.992907801425,19.5987,19.5987,19.5987,19.5987,35460.9929
2011-04-06 14:00:00,36.03,36.03,36.0,36.0,26004.72813238771,19.5987,19.5987,19.5824,19.5824,26004.7281
2011-04-06 14:05:00,36.0,36.03,35.99,36.03,51731.33083020442,19.5824,19.5987,19.577,19.5987,51731.3308
2011-04-06 14:10:00,36.03,36.04,36.02,36.03,53678.208872201365,19.5987,19.6042,19.5933,19.5987,53678.2089
2011-04-06 14:15:00,36.03,36.04,36.0,36.02,24892.22639410374,19.5987,19.6042,19.5824,19.5933,24892.2264
2011-04-06 14:20:00,36.02,36.03,36.02,36.03,9317.202058128216,19.5933,19.5987,19.5933,19.5987,9317.2021
2011-04-06 14:25:00,36.03,36.03,36.01,36.01,24335.97552496176,19.5987,19.5987,19.5878,19.5878,24335.9755
2011-04-06 14:30:00,36.02,36.03,36.02,36.02,17243.776943401477,19.5933,19.5987,19.5933,19.5933,17243.7769
2011-04-06 14:35:00,36.02,36.03,36.02,36.03,36434.431928799895,19.5933,19.5987,19.5933,19.5987,36434.4319
2011-04-06 14:40:00,36.03,36.03,35.99,36.01,27534.418022528163,19.5987,19.5987,19.577,19.5878,27534.418
2011-04-06 14:45:00,36.0,36.03,36.0,36.02,46307.88485607009,19.5824,19.5987,19.5824,19.5933,46307.8849
2011-04-06 14:50:00,36.03,36.03,36.02,36.03,30871.923237380062,19.5987,19.5987,19.5933,19.5987,30871.9232
2011-04-06 14:55:00,36.03,36.03,35.99,36.0,61048.53288833264,19.5987,19.5987,19.577,19.5824,61048.5329
2011-04-06 15:00:00,36.01,36.02,35.99,36.02,70365.73494646086,19.5878,19.5933,19.577,19.5933,70365.7349
2011-04-06 15:05:00,36.02,36.02,36.01,36.02,24475.03824224725,19.5933,19.5933,19.5878,19.5933,24475.0382
2011-04-06 15:10:00,36.02,36.03,36.01,36.02,36573.49464608539,19.5933,19.5987,19.5878,19.5933,36573.4946
2011-04-06 15:15:00,36.02,36.03,36.02,36.03,43943.81866221666,19.5933,19.5987,19.5933,19.5987,43943.8187
2011-04-06 15:20:00,36.03,36.03,36.0,36.01,52148.51898206092,19.5987,19.5987,19.5824,19.5878,52148.519
2011-04-06 15:25:00,36.01,36.03,36.01,36.02,39493.8117090808,19.5878,19.5987,19.5878,19.5933,39493.8117
2011-04-06 15:30:00,36.01,36.03,36.01,36.03,48671.95104992352,19.5878,19.5987,19.5878,19.5987,48671.951
2011-04-06 15:35:00,36.02,36.03,36.02,36.02,27951.60617438465,19.5933,19.5987,19.5933,19.5933,27951.6062
2011-04-06 15:40:00,36.03,36.03,36.0,36.03,97900.15296898902,19.5987,19.5987,19.5824,19.5987,97900.153
2011-04-06 15:45:00,36.02,36.02,35.98,35.99,204144.0689751078,19.5933,19.5933,19.5715,19.577,204144.069
2011-04-06 15:50:00,36.0,36.03,35.99,36.0,113475.17730496454,19.5824,19.5987,19.577,19.5824,113475.1773
2011-04-06 15:55:00,36.0,36.04,35.99,36.02,356000.5562508692,19.5824,19.6042,19.577,19.5933,356000.5563
2011-04-07 09:30:00,35.93,35.93,35.78,35.85,133917.39674593243,19.5443,19.5443,19.4627,19.5008,133917.3967
2011-04-07 09:35:00,35.85,36.21,35.85,36.19,146572.10401891253,19.5008,19.6966,19.5008,19.6857,146572.104
2011-04-07 09:40:00,36.19,36.19,36.11,36.16,72590.73842302879,19.6857,19.6857,19.6422,19.6694,72590.7384
2011-04-07 09:45:00,36.16,36.16,36.02,36.03,86079.82199972188,19.6694,19.6694,19.5933,19.5987,86079.822
2011-04-07 09:50:00,36.03,36.05,36.01,36.02,80239.18787373106,19.5987,19.6096,19.5878,19.5933,80239.1879
2011-04-07 09:55:00,36.02,36.03,35.98,36.02,171047.1422611598,19.5933,19.5987,19.5715,19.5933,171047.1423
2011-04-07 10:00:00,36.02,36.03,36.01,36.03,38242.24725351133,19.5933,19.5987,19.5878,19.5987,38242.2473
2011-04-07 10:05:00,36.02,36.03,36.01,36.03,45890.6967042136,19.5933,19.5987,19.5878,19.5987,45890.6967
2011-04-07 10:10:00,36.03,36.06,35.99,36.03,63412.59908218607,19.5987,19.615,19.577,19.5987,63412.5991
2011-04-07 10:15:00,36.03,36.03,36.0,36.03,44221.94409678766,19.5987,19.5987,19.5824,19.5987,44221.9441
2011-04-07 10:20:00,36.03,36.06,36.01,36.02,39493.8117090808,19.5987,19.615,19.5878,19.5933,39493.8117
2011-04-07 10:25:00,36.02,36.03,35.98,35.99,34765.679321373944,19.5933,19.5987,19.5715,19.577,34765.6793
2011-04-07 10:30:00,35.99,36.02,35.98,36.01,39771.93714365179,19.577,19.5933,19.5715,19.5878,39771.9371
2011-04-07 10:35:00,36.01,36.01,35.9,35.9,81907.94048115701,19.5878,19.5878,19.528,19.528,81907.9405
2011-04-07 10:40:00,35.89,35.9,35.71,35.72,113197.05187039357,19.5226,19.528,19.4246,19.4301,113197.0519
2011-04-07 10:45:00,35.72,35.88,35.7,35.88,93311.08329856768,19.4301,19.5171,19.4192,19.5171,93311.0833
2011-04-07 10:50:00,35.88,35.96,35.85,35.93,47698.51202892505,19.5171,19.5606,19.5008,19.5443,47698.512
2011-04-07 10:55:00,35.92,35.92,35.83,35.83,29064.107912668616,19.5389,19.5389,19.4899,19.4899,29064.1079
2011-04-07 11:00:00,35.82,35.85,35.75,35.78,67028.22973160897,19.4845,19.5008,19.4464,19.4627,67028.2297
2011-04-07 11:05:00,35.79,35.86,35.78,35.82,34765.679321373944,19.4682,19.5062,19.4627,19.4845,34765.6793
2011-04-07 11:10:00,35.83,35.85,35.81,35.82,221805.0340703657,19.4899,19.5008,19.479,19.4845,221805.0341
2011-04-07 11:15:00,35.82,35.83,35.72,35.73,35182.86747323043,19.4845,19.4899,19.4301,19.4355,35182.8675
2011-04-07 11:20:00,35.73,35.74,35.71,35.72,36017.243776943404,19.4355,19.441,19.4246,19.4301,36017.2438
2011-04-07 11:25:00,35.72,35.74,35.7,35.72,66471.97886246697,19.4301,19.441,19.4192,19.4301,66471.9789
2011-04-07 11:30:00,35.72,35.75,35.64,35.65,115422.05534696148,19.4301,19.4464,19.3866,19.392,115422.0553
2011-04-07 11:35:00,35.65,35.7,35.6,35.69,102211.0972048394,19.392,19.4192,19.3648,19.4138,102211.0972
2011-04-07 11:40:00,35.68,35.72,35.62,35.63,72312.6129884578,19.4083,19.4301,19.3757,19.3811,72312.613
2011-04-07 11:45:00,35.64,35.64,35.6,35.64,63829.78723404256,19.3866,19.3866,19.3648,19.3866,63829.7872
2011-04-07 11:50:00,35.65,35.67,35.63,35.65,26839.104436100683,19.392,19.4029,19.3811,19.392,26839.1044
2011-04-07 11:55:00,35.65,35.74,35.63,35.74,45334.44583507162,19.392,19.441,19.3811,19.441,45334.4458
2011-04-07 12:00:00,35.73,35.75,35.71,35.71,71061.04853288834,19.4355,19.4464,19.4246,19.4246,71061.0485
2011-04-07 12:05:00,35.72,35.76,35.71,35.75,57571.96495619525,19.4301,19.4518,19.4246,19.4464,57571.965
2011-04-07 12:10:00,35.75,35.77,35.73,35.75,75232.93005145321,19.4464,19.4573,19.4355,19.4464,75232.9301
2011-04-07 12:15:00,35.75,35.76,35.68,35.68,54929.77332777083,19.4464,19.4518,19.4083,19.4083,54929.7733
2011-04-07 12:20:00,35.69,35.69,35.64,35.65,57711.02767348074,19.4138,19.4138,19.3866,19.392,57711.0277
2011-04-07 12:25:00,35.64,35.66,35.62,35.62,55346.96147962732,19.3866,19.3974,19.3757,19.3757,55346.9615
2011-04-07 12:30:00,35.62,35.65,35.6,35.62,75232.93005145321,19.3757,19.392,19.3648,19.3757,75232.9301
2011-04-07 12:35:00,35.63,35.66,35.62,35.65,43943.81866221666,19.3811,19.3974,19.3757,19.392,43943.8187
2011-04-07 12:40:00,35.65,35.69,35.63,35.64,60909.47017104715,19.392,19.4138,19.3811,19.3866,60909.4702
2011-04-07 12:45:00,35.63,35.68,35.63,35.66,41996.94062021972,19.3811,19.4083,19.3811,19.3974,41996.9406
2011-04-07 12:50:00,35.66,35.66,35.62,35.62,34070.36573494646,19.3974,19.3974,19.3757,19.3757,34070.3657
2011-04-07 12:55:00,35.62,35.67,35.6,35.66,23640.66193853428,19.3757,19.4029,19.3648,19.3974,23640.6619
2011-04-07 13:00:00,35.66,35.66,35.62,35.65,46586.01029064108,19.3974,19.3974,19.3757,19.392,46586.0103
2011-04-07 13:05:00,35.66,35.67,35.65,35.65,155750.24335975526,19.3974,19.4029,19.392,19.392,155750.2434
2011-04-07 13:10:00,35.66,35.66,35.57,35.57,107773.60589625922,19.3974,19.3974,19.3485,19.3485,107773.6059
2011-04-07 13:15:00,35.57,35.6,35.57,35.57,37964.12181894034,19.3485,19.3648,19.3485,19.3485,37964.1218
2011-04-07 13:20:00,35.57,35.6,35.55,35.58,33096.92671394799,19.3485,19.3648,19.3376,19.3539,33096.9267
2011-04-07 13:25:00,35.59,35.6,35.54,35.54,49367.264636351,19.3594,19.3648,19.3322,19.3322,49367.2646
2011-04-07 13:30:00,35.53,35.54,35.47,35.48,70782.92309831735,19.3267,19.3322,19.2941,19.2995,70782.9231
2011-04-07 13:35:00,35.49,35.51,35.49,35.5,27812.54345709916,19.305,19.3159,19.305,19.3104,27812.5435
2011-04-07 13:40:00,35.51,35.53,35.49,35.51,34348.49116951745,19.3159,19.3267,19.305,19.3159,34348.4912
2011-04-07 13:45:00,35.51,35.54,35.47,35.54,59101.6548463357,19.3159,19.3322,19.2941,19.3322,59101.6548
2011-04-07 13:50:00,35.54,35.55,35.5,35.52,32957.8639966625,19.3322,19.3376,19.3104,19.3213,32957.864
2011-04-07 13:55:00,35.53,35.56,35.49,35.51,20720.34487553887,19.3267,19.3431,19.305,19.3159,20720.3449
2011-04-07 14:00:00,35.51,35.57,35.5,35.56,21832.84661382284,19.3159,19.3485,19.3104,19.3431,21832.8466
2011-04-07 14:05:00,35.55,35.55,35.52,35.55,32123.48769294952,19.3376,19.3376,19.3213,19.3376,32123.4877
2011-04-07 14:10:00,35.55,35.56,35.53,35.54,41996.94062021972,19.3376,19.3431,19.3267,19.3322,41996.9406
2011-04-07 14:15:00,35.54,35.55,35.52,35.54,33792.24030037547,19.3322,19.3376,19.3213,19.3322,33792.2403
2011-04-07 14:20:00,35.53,35.54,35.49,35.51,41301.62703379225,19.3267,19.3322,19.305,19.3159,41301.627
2011-04-07 14:25:00,35.51,35.52,35.47,35.48,32262.550410235017,19.3159,19.3213,19.2941,19.2995,32262.5504
2011-04-07 14:30:00,35.49,35.49,35.45,35.47,252676.95730774585,19.305,19.305,19.2832,19.2941,252676.9573
2011-04-07 14:35:00,35.48,35.48,35.45,35.47,50757.891809205954,19.2995,19.2995,19.2832,19.2941,50757.8918
2011-04-07 14:40:00,35.47,35.5,35.46,35.49,44361.00681407315,19.2941,19.3104,19.2887,19.305,44361.0068
2011-04-07 14:45:00,35.48,35.53,35.47,35.51,36434.431928799895,19.2995,19.3267,19.2941,19.3159,36434.4319
2011-04-07 14:50:00,35.52,35.55,35.52,35.53,28090.668891670142,19.3213,19.3376,19.3213,19.3267,28090.6689
2011-04-07 14:55:00,35.52,35.53,35.49,35.51,44221.94409678766,19.3213,19.3267,19.305,19.3159,44221.9441
2011-04-07 15:00:00,35.51,35.53,35.49,35.52,63968.849951328055,19.3159,19.3267,19.305,19.3213,63968.85
2011-04-07 15:05:00,35.52,35.55,35.5,35.55,64107.91266861355,19.3213,19.3376,19.3104,19.3376,64107.9127
2011-04-07 15:10:00,35.55,35.55,35.51,35.53,80517.31330830205,19.3376,19.3376,19.3159,19.3267,80517.3133
2011-04-07 15:15:00,35.53,35.57,35.53,35.56,79682.93700458908,19.3267,19.3485,19.3267,19.3431,79682.937
2011-04-07 15:20:00,35.57,35.57,35.5,35.5,77040.74537616466,19.3485,19.3485,19.3104,19.3104,77040.7454
2011-04-07 15:25:00,35.51,35.53,35.49,35.53,61326.65832290363,19.3159,19.3267,19.305,19.3267,61326.6583
2011-04-07 15:30:00,35.52,35.53,35.49,35.52,179529.96801557502,19.3213,19.3267,19.305,19.3213,179529.968
2011-04-07 15:35:00,35.52,35.54,35.52,35.54,71756.36211931582,19.3213,19.3322,19.3213,19.3322,71756.3621
2011-04-07 15:40:00,35.54,35.55,35.52,35.52,96092.33764427758,19.3322,19.3376,19.3213,19.3213,96092.3376
2011-04-07 15:45:00,35.52,35.55,35.52,35.55,190237.7972465582,19.3213,19.3376,19.3213,19.3376,190237.7972
2011-04-07 15:50:00,35.54,35.55,35.52,35.54,206508.1351689612,19.3322,19.3376,19.3213,19.3322,206508.1352
2011-04-07 15:55:00,35.55,35.57,35.52,35.55,172437.76943401474,19.3376,19.3485,19.3213,19.3376,172437.7694
2011-04-08 09:30:00,35.78,35.93,35.65,35.65,330969.2671394799,19.4627,19.5443,19.392,19.392,330969.2671
2011-04-08 09:35:00,35.65,35.78,35.62,35.62,76345.43178973718,19.392,19.4627,19.3757,19.3757,76345.4318
2011-04-08 09:40:00,35.62,35.66,35.55,35.59,83159.50493672647,19.3757,19.3974,19.3376,19.3594,83159.5049
2011-04-08 09:45:00,35.59,35.6,35.5,35.5,35043.80475594493,19.3594,19.3648,19.3104,19.3104,35043.8048
2011-04-08 09:50:00,35.5,35.52,35.46,35.47,346822.41691002646,19.3104,19.3213,19.2887,19.2941,346822.4169
2011-04-08 09:55:00,35.47,35.63,35.44,35.62,104436.10068140732,19.2941,19.3811,19.2778,19.3757,104436.1007
2011-04-08 10:00:00,35.6,35.65,35.5,35.52,64803.22625504103,19.3648,19.392,19.3104,19.3213,64803.2263
2011-04-08 10:05:00,35.52,35.53,35.49,35.49,55486.02419691281,19.3213,19.3267,19.305,19.305,55486.0242
2011-04-08 10:10:00,35.48,35.53,35.47,35.52,35321.93019051592,19.2995,19.3267,19.2941,19.3213,35321.9302
2011-04-08 10:15:00,35.52,35.54,35.42,35.45,93589.20873313866,19.3213,19.3322,19.2669,19.2832,93589.2087
2011-04-08 10:20:00,35.46,35.46,35.41,35.44,28368.79432624113,19.2887,19.2887,19.2615,19.2778,28368.7943
2011-04-08 10:25:00,35.45,35.56,35.45,35.55,41718.81518564873,19.2832,19.3431,19.2832,19.3376,41718.8152
2011-04-08 10:30:00,35.55,35.57,35.47,35.49,42136.003337505215,19.3376,19.3485,19.2941,19.305,42136.0033
2011-04-08 10:35:00,35.48,35.67,35.48,35.64,79126.68613544709,19.2995,19.4029,19.2995,19.3866,79126.6861
2011-04-08 10:40:00,35.64,35.65,35.59,35.6,369072.4516757058,19.3866,19.392,19.3594,19.3648,369072.4517
2011-04-08 10:45:00,35.6,35.75,35.57,35.75,89278.26449728828,19.3648,19.4464,19.3485,19.4464,89278.2645
2011-04-08 10:50:00,35.75,35.79,35.71,35.73,118203.3096926714,19.4464,19.4682,19.4246,19.4355,118203.3097
2011-04-08 10:55:00,35.74,35.76,35.7,35.71,44361.00681407315,19.441,19.4518,19.4192,19.4246,44361.0068
2011-04-08 11:00:00,35.7,35.77,35.67,35.76,45612.57126964261,19.4192,19.4573,19.4029,19.4518,45612.5713
2011-04-08 11:05:00,35.76,35.78,35.75,35.75,61048.53288833264,19.4518,19.4627,19.4464,19.4464,61048.5329
2011-04-08 11:10:00,35.75,35.75,35.7,35.75,22250.034765679324,19.4464,19.4464,19.4192,19.4464,22250.0348
2011-04-08 11:15:00,35.75,35.79,35.74,35.79,36295.36921151439,19.4464,19.4682,19.441,19.4682,36295.3692
2011-04-08 11:20:00,35.79,35.8,35.77,35.78,67028.22973160897,19.4682,19.4736,19.4573,19.4627,67028.2297
2011-04-08 11:25:00,35.78,35.81,35.78,35.81,39354.748991795306,19.4627,19.479,19.4627,19.479,39354.749
2011-04-08 11:30:00,35.8,35.85,35.79,35.85,88722.0136281463,19.4736,19.5008,19.4682,19.5008,88722.0136
2011-04-08 11:35:00,35.85,35.97,35.85,35.96,107773.60589625922,19.5008,19.5661,19.5008,19.5606,107773.6059
2011-04-08 11:40:00,35.93,35.94,35.9,35.94,58406.34125990822,19.5443,19.5498,19.528,19.5498,58406.3413
2011-04-08 11:45:00,35.94,35.94,35.89,35.89,18217.215964399948,19.5498,19.5498,19.5226,19.5226,18217.216
2011-04-08 11:50:00,35.89,35.89,35.84,35.86,26560.979001529693,19.5226,19.5226,19.4954,19.5062,26560.979
2011-04-08 11:55:00,35.86,35.88,35.85,35.88,17660.96509525796,19.5062,19.5171,19.5008,19.5171,17660.9651
2011-04-08 12:00:00,35.88,35.88,35.83,35.83,26004.72813238771,19.5171,19.5171,19.4899,19.4899,26004.7281
2011-04-08 12:05:00,35.84,35.86,35.83,35.83,12932.832707551106,19.4954,19.5062,19.4899,19.4899,12932.8327
2011-04-08 12:10:00,35.83,35.88,35.8,35.87,76623.55722430817,19.4899,19.5171,19.4736,19.5117,76623.5572
2011-04-08 12:15:00,35.88,35.92,35.86,35.91,27951.60617438465,19.5171,19.5389,19.5062,19.5334,27951.6062
2011-04-08 12:20:00,35.9,35.92,35.89,35.9,30315.67236823808,19.528,19.5389,19.5226,19.528,30315.6724
2011-04-08 12:25:00,35.9,35.91,35.88,35.9,26839.104436100683,19.528,19.5334,19.5171,19.528,26839.1044
2011-04-08 12:30:00,35.9,35.96,35.9,35.9,145737.72771519958,19.528,19.5606,19.528,19.528,145737.7277
2011-04-08 12:35:00,35.9,35.9,35.87,35.88,13210.958142122096,19.528,19.528,19.5117,19.5171,13210.9581
2011-04-08 12:40:00,35.87,35.88,35.83,35.83,14184.397163120568,19.5117,19.5171,19.4899,19.4899,14184.3972
2011-04-08 12:45:00,35.83,35.84,35.79,35.79,19051.59226811292,19.4899,19.4954,19.4682,19.4682,19051.5923
2011-04-08 12:50:00,35.79,35.82,35.78,35.78,28646.91976081213,19.4682,19.4845,19.4627,19.4627,28646.9198
2011-04-08 12:55:00,35.78,35.79,35.74,35.76,22110.97204839383,19.4627,19.4682,19.441,19.4518,22110.972
2011-04-08 13:00:00,35.76,35.8,35.72,35.8,16548.463356973996,19.4518,19.4736,19.4301,19.4736,16548.4634
2011-04-08 13:05:00,35.8,35.85,35.8,35.85,33653.17758308998,19.4736,19.5008,19.4736,19.5008,33653.1776
2011-04-08 13:10:00,35.85,35.85,35.76,35.78,20859.40759282437,19.5008,19.5008,19.4518,19.4627,20859.4076
2011-04-08 13:15:00,35.78,35.84,35.78,35.84,40189.12529550828,19.4627,19.4954,19.4627,19.4954,40189.1253
2011-04-08 13:20:00,35.83,35.83,35.78,35.78,31428.174106522045,19.4899,19.4899,19.4627,19.4627,31428.1741
2011-04-08 13:25:00,35.78,35.78,35.75,35.75,8482.825754415242,19.4627,19.4627,19.4464,19.4464,8482.8258
2011-04-08 13:30:00,35.75,35.75,35.69,35.72,23640.66193853428,19.4464,19.4464,19.4138,19.4301,23640.6619
2011-04-08 13:35:00,35.73,35.75,35.71,35.72,26839.104436100683,19.4355,19.4464,19.4246,19.4301,26839.1044
2011-04-08 13:40:00,35.71,35.74,35.71,35.72,12237.519121123629,19.4246,19.441,19.4246,19.4301,12237.5191
2011-04-08 13:45:00,35.7,35.75,35.7,35.72,22667.22291753581,19.4192,19.4464,19.4192,19.4301,22667.2229
2011-04-08 13:50:00,35.73,35.77,35.72,35.77,13767.209011264082,19.4355,19.4573,19.4301,19.4573,13767.209
2011-04-08 13:55:00,35.76,35.78,35.75,35.75,17939.090529828954,19.4518,19.4627,19.4464,19.4464,17939.0905
2011-04-08 14:00:00,35.75,35.8,35.73,35.79,36573.49464608539,19.4464,19.4736,19.4355,19.4682,36573.4946
2011-04-08 14:05:00,35.79,35.82,35.78,35.79,14184.397163120568,19.4682,19.4845,19.4627,19.4682,14184.3972
2011-04-08 14:10:00,35.8,35.8,35.73,35.73,16826.58879154499,19.4736,19.4736,19.4355,19.4355,16826.5888
2011-04-08 14:15:00,35.72,35.72,35.7,35.71,16826.58879154499,19.4301,19.4301,19.4192,19.4246,16826.5888
2011-04-08 14:20:00,35.7,35.72,35.69,35.7,21554.721179251843,19.4192,19.4301,19.4138,19.4192,21554.7212
2011-04-08 14:25:00,35.69,35.71,35.68,35.7,20164.09400639689,19.4138,19.4246,19.4083,19.4192,20164.094
2011-04-08 14:30:00,35.7,35.71,35.65,35.65,22806.285634821303,19.4192,19.4246,19.392,19.392,22806.2856
2011-04-08 14:35:00,35.65,35.65,35.6,35.63,37129.74551522737,19.392,19.392,19.3648,19.3811,37129.7455
2011-04-08 14:40:00,35.62,35.62,35.59,35.6,24475.03824224725,19.3757,19.3757,19.3594,19.3648,24475.0382
2011-04-08 14:45:00,35.6,35.6,35.54,35.56,37546.93366708386,19.3648,19.3648,19.3322,19.3431,37546.9337
2011-04-08 14:50:00,35.55,35.58,35.54,35.57,26700.041718815188,19.3376,19.3539,19.3322,19.3485,26700.0417
2011-04-08 14:55:00,35.57,35.58,35.47,35.48,97622.02753441804,19.3485,19.3539,19.2941,19.2995,97622.0275
2011-04-08 15:00:00,35.48,35.53,35.47,35.52,54512.58517591434,19.2995,19.3267,19.2941,19.3213,54512.5852
2011-04-08 15:05:00,35.52,35.55,35.52,35.55,110137.67209011264,19.3213,19.3376,19.3213,19.3376,110137.6721
2011-04-08 15:10:00,35.55,35.57,35.54,35.54,48671.95104992352,19.3376,19.3485,19.3322,19.3322,48671.951
2011-04-08 15:15:00,35.54,35.55,35.52,35.55,48115.70018078154,19.3322,19.3376,19.3213,19.3376,48115.7002
2011-04-08 15:20:00,35.55,35.57,35.52,35.52,64386.03810318454,19.3376,19.3485,19.3213,19.3213,64386.0381
2011-04-08 15:25:00,35.52,35.53,35.5,35.52,77318.87081073565,19.3213,19.3267,19.3104,19.3213,77318.8708
2011-04-08 15:30:00,35.53,35.58,35.52,35.58,96926.71394799056,19.3267,19.3539,19.3213,19.3539,96926.7139
2011-04-08 15:35:00,35.58,35.6,35.56,35.57,64386.03810318454,19.3539,19.3648,19.3431,19.3485,64386.0381
2011-04-08 15:40:00,35.57,35.67,35.56,35.66,215130.023640662,19.3485,19.4029,19.3431,19.3974,215130.0236
2011-04-08 15:45:00,35.67,35.7,35.65,35.66,433319.4270616048,19.4029,19.4192,19.392,19.3974,433319.4271
2011-04-08 15:50:00,35.67,35.67,35.65,35.67,199276.87387011544,19.4029,19.4029,19.392,19.4029,199276.8739
2011-04-08 15:55:00,35.67,35.68,35.63,35.64,314559.86649979145,19.4029,19.4083,19.3811,19.3866,314559.8665
2011-04-11 09:30:00,35.65,35.89,35.65,35.88,139340.84272006675,19.392,19.5226,19.392,19.5171,139340.8427
2011-04-11 09:35:00,35.88,35.99,35.85,35.88,106661.10415797523,19.5171,19.577,19.5008,19.5171,106661.1042
2011-04-11 09:40:00,35.88,35.89,35.73,35.78,82881.37950215548,19.5171,19.5226,19.4355,19.4627,82881.3795
2011-04-11 09:45:00,35.8,35.96,35.79,35.95,39076.62355722431,19.4736,19.5606,19.4682,19.5552,39076.6236
2011-04-11 09:50:00,35.95,35.98,35.88,35.9,38103.18453622584,19.5552,19.5715,19.5171,19.528,38103.1845
2011-04-11 09:55:00,35.9,35.96,35.9,35.93,49506.327353636494,19.528,19.5606,19.528,19.5443,49506.3274
2011-04-11 10:00:00,35.94,35.98,35.9,35.93,221387.8459185093,19.5498,19.5715,19.528,19.5443,221387.8459
2011-04-11 10:05:00,35.93,35.93,35.81,35.83,66889.16701432347,19.5443,19.5443,19.479,19.4899,66889.167
2011-04-11 10:10:00,35.83,35.84,35.81,35.83,22806.285634821303,19.4899,19.4954,19.479,19.4899,22806.2856
2011-04-11 10:15:00,35.83,35.87,35.8,35.8,45890.6967042136,19.4899,19.5117,19.4736,19.4736,45890.6967
2011-04-11 10:20:00,35.8,35.86,35.79,35.85,43526.63051036018,19.4736,19.5062,19.4682,19.5008,43526.6305
2011-04-11 10:25:00,35.85,35.9,35.85,35.85,35460.992907801425,19.5008,19.528,19.5008,19.5008,35460.9929
2011-04-11 10:30:00,35.85,35.9,35.83,35.9,43804.75594493117,19.5008,19.528,19.4899,19.528,43804.7559
2011-04-11 10:35:00,35.9,35.93,35.9,35.93,40328.18801279378,19.528,19.5443,19.528,19.5443,40328.188
2011-04-11 10:40:00,35.93,35.95,35.9,35.93,40050.06257822278,19.5443,19.5552,19.528,19.5443,40050.0626
2011-04-11 10:45:00,35.93,35.95,35.9,35.94,36017.243776943404,19.5443,19.5552,19.528,19.5498,36017.2438
2011-04-11 10:50:00,35.95,35.96,35.92,35.92,30037.546933667087,19.5552,19.5606,19.5389,19.5389,30037.5469
2011-04-11 10:55:00,35.92,35.96,35.92,35.96,21554.721179251843,19.5389,19.5606,19.5389,19.5606,21554.7212
2011-04-11 11:00:00,35.96,35.96,35.93,35.93,71478.23668474483,19.5606,19.5606,19.5443,19.5443,71478.2367
2011-04-11 11:05:00,35.93,35.93,35.9,35.9,30871.923237380062,19.5443,19.5443,19.528,19.528,30871.9232
2011-04-11 11:10:00,35.9,35.97,35.9,35.97,61187.59560561814,19.528,19.5661,19.528,19.5661,61187.5956
2011-04-11 11:15:00,35.96,35.99,35.93,35.99,57015.71408705327,19.5606,19.577,19.5443,19.577,57015.7141
2011-04-11 11:20:00,36.0,36.0,35.91,35.91,77040.74537616466,19.5824,19.5824,19.5334,19.5334,77040.7454
2011-04-11 11:25:00,35.92,35.95,35.9,35.93,21415.658461966348,19.5389,19.5552,19.528,19.5443,21415.6585
2011-04-11 11:30:00,35.93,35.93,35.9,35.91,28507.85704352664,19.5443,19.5443,19.528,19.5334,28507.857
2011-04-11 11:35:00,35.9,35.91,35.88,35.89,26839.104436100683,19.528,19.5334,19.5171,19.5226,26839.1044
2011-04-11 11:40:00,35.9,35.94,35.89,35.93,18495.341398970937,19.528,19.5498,19.5226,19.5443,18495.3414
2011-04-11 11:45:00,35.93,35.94,35.93,35.93,10568.76651369768,19.5443,19.5498,19.5443,19.5443,10568.7665
2011-04-11 11:50:00,35.94,35.95,35.89,35.9,47559.44931163955,19.5498,19.5552,19.5226,19.528,47559.4493
2011-04-11 11:55:00,35.89,35.9,35.82,35.82,42553.19148936171,19.5226,19.528,19.4845,19.4845,42553.1915
2011-04-11 12:00:00,35.82,35.85,35.8,35.8,44361.00681407315,19.4845,19.5008,19.4736,19.4736,44361.0068
2011-04-11 12:05:00,35.8,35.8,35.78,35.8,35878.18105965791,19.4736,19.4736,19.4627,19.4736,35878.1811
2011-04-11 12:10:00,35.8,35.83,35.8,35.83,20720.34487553887,19.4736,19.4899,19.4736,19.4899,20720.3449
2011-04-11 12:15:00,35.82,35.82,35.72,35.73,43526.63051036018,19.4845,19.4845,19.4301,19.4355,43526.6305
2011-04-11 12:20:00,35.73,35.75,35.72,35.74,44917.25768321513,19.4355,19.4464,19.4301,19.441,44917.2577
2011-04-11 12:25:00,35.74,35.75,35.73,35.75,37268.80823251286,19.441,19.4464,19.4355,19.4464,37268.8082
2011-04-11 12:30:00,35.75,35.75,35.72,35.73,89000.1390627173,19.4464,19.4464,19.4301,19.4355,89000.1391
2011-04-11 12:35:00,35.73,35.75,35.67,35.7,47698.51202892505,19.4355,19.4464,19.4029,19.4192,47698.512
2011-04-11 12:40:00,35.7,35.75,35.69,35.75,26978.16715338618,19.4192,19.4464,19.4138,19.4464,26978.1672
2011-04-11 12:45:00,35.74,35.75,35.72,35.74,32818.801279377,19.441,19.4464,19.4301,19.441,32818.8013
2011-04-11 12:50:00,35.74,35.75,35.73,35.74,26282.8535669587,19.441,19.4464,19.4355,19.441,26282.8536
2011-04-11 12:55:00,35.73,35.75,35.73,35.74,36712.557363370885,19.4355,19.4464,19.4355,19.441,36712.5574
2011-04-11 13:00:00,35.74,35.75,35.7,35.75,60492.28201919066,19.441,19.4464,19.4192,19.4464,60492.282
2011-04-11 13:05:00,35.75,35.77,35.73,35.76,34626.61660408845,19.4464,19.4573,19.4355,19.4518,34626.6166
2011-04-11 13:10:00,35.76,35.83,35.75,35.83,32123.48769294952,19.4518,19.4899,19.4464,19.4899,32123.4877
2011-04-11 13:15:00,35.83,35.85,35.8,35.84,54651.64789319984,19.4899,19.5008,19.4736,19.4954,54651.6479
2011-04-11 13:20:00,35.84,35.86,35.82,35.84,86636.07286886386,19.4954,19.5062,19.4845,19.4954,86636.0729
2011-04-11 13:25:00,35.83,35.85,35.83,35.84,30732.860520094564,19.4899,19.5008,19.4899,19.4954,30732.8605
2011-04-11 13:30:00,35.85,35.85,35.83,35.83,46029.7594214991,19.5008,19.5008,19.4899,19.4899,46029.7594
2011-04-11 13:35:00,35.83,35.85,35.83,35.84,15575.024335975526,19.4899,19.5008,19.4899,19.4954,15575.0243
2011-04-11 13:40:00,35.85,35.85,35.84,35.85,71061.04853288834,19.5008,19.5008,19.4954,19.5008,71061.0485
2011-04-11 13:45:00,35.85,35.85,35.84,35.85,91781.3934084272,19.5008,19.5008,19.4954,19.5008,91781.3934
2011-04-11 13:50:00,35.85,35.88,35.83,35.86,114031.42817410654,19.5008,19.5171,19.4899,19.5062,114031.4282
2011-04-11 13:55:00,35.87,35.9,35.86,35.87,54373.522458628846,19.5117,19.528,19.5062,19.5117,54373.5225
2011-04-11 14:00:00,35.86,35.89,35.84,35.88,82464.19135029899,19.5062,19.5226,19.4954,19.5171,82464.1914
2011-04-11 14:05:00,35.88,35.89,35.88,35.88,92059.5188429982,19.5171,19.5226,19.5171,19.5171,92059.5188
2011-04-11 14:10:00,35.88,35.89,35.87,35.88,48115.70018078154,19.5171,19.5226,19.5117,19.5171,48115.7002
2011-04-11 14:15:00,35.88,35.89,35.88,35.88,50479.76637463496,19.5171,19.5226,19.5171,19.5171,50479.7664
2011-04-11 14:20:00,35.88,35.89,35.86,35.88,49923.51550549298,19.5171,19.5226,19.5062,19.5171,49923.5155
2011-04-11 14:25:00,35.88,35.89,35.85,35.88,33653.17758308998,19.5171,19.5226,19.5008,19.5171,33653.1776
2011-04-11 14:30:00,35.88,35.9,35.88,35.88,50062.57822277848,19.5171,19.528,19.5171,19.5171,50062.5782
2011-04-11 14:35:00,35.88,35.88,35.85,35.87,42275.06605479072,19.5171,19.5171,19.5008,19.5117,42275.0661
2011-04-11 14:40:00,35.87,35.88,35.84,35.88,53400.083437630376,19.5117,19.5171,19.4954,19.5171,53400.0834
2011-04-11 14:45:00,35.88,35.9,35.85,35.9,39076.62355722431,19.5171,19.528,19.5008,19.528,39076.6236
2011-04-11 14:50:00,35.9,35.91,35.88,35.88,49506.327353636494,19.528,19.5334,19.5171,19.5171,49506.3274
2011-04-11 14:55:00,35.88,35.88,35.85,35.88,65637.602558754,19.5171,19.5171,19.5008,19.5171,65637.6026
2011-04-11 15:00:00,35.88,35.89,35.85,35.88,98595.4665554165,19.5171,19.5226,19.5008,19.5171,98595.4666
2011-04-11 15:05:00,35.87,35.9,35.87,35.89,96231.40036156308,19.5117,19.528,19.5117,19.5226,96231.4004
2011-04-11 15:10:00,35.89,35.9,35.89,35.89,39215.68627450981,19.5226,19.528,19.5226,19.5226,39215.6863
2011-04-11 15:15:00,35.89,35.9,35.87,35.89,97065.77666527603,19.5226,19.528,19.5117,19.5226,97065.7767
2011-04-11 15:20:00,35.89,35.89,35.86,35.87,131553.330552079,19.5226,19.5226,19.5062,19.5117,131553.3306
2011-04-11 15:25:00,35.87,35.9,35.86,35.87,96509.52579613408,19.5117,19.528,19.5062,19.5117,96509.5258
2011-04-11 15:30:00,35.87,35.89,35.85,35.85,89278.26449728828,19.5117,19.5226,19.5008,19.5008,89278.2645
2011-04-11 15:35:00,35.85,35.86,35.85,35.86,58545.40397719372,19.5008,19.5062,19.5008,19.5062,58545.404
2011-04-11 15:40:00,35.86,35.89,35.86,35.88,109025.17035182868,19.5062,19.5226,19.5062,19.5171,109025.1704
2011-04-11 15:45:00,35.88,35.95,35.88,35.95,148797.10749548048,19.5171,19.5552,19.5171,19.5552,148797.1075
2011-04-11 15:50:00,35.94,35.96,35.94,35.94,297037.9641218189,19.5498,19.5606,19.5498,19.5498,297037.9641
2011-04-11 15:55:00,35.95,35.96,35.93,35.94,361702.1276595745,19.5552,19.5606,19.5443,19.5498,361702.1277
2011-04-12 09:30:00,35.84,35.89,35.82,35.82,97482.96481713254,19.4954,19.5226,19.4845,19.4845,97482.9648
2011-04-12 09:35:00,35.84,35.97,35.84,35.96,260047.28132387708,19.4954,19.5661,19.4954,19.5606,260047.2813
2011-04-12 09:40:00,35.97,36.08,35.95,36.04,246141.00959532752,19.5661,19.6259,19.5552,19.6042,246141.0096
2011-04-12 09:45:00,36.04,36.16,36.04,36.13,115978.30621610348,19.6042,19.6694,19.6042,19.6531,115978.3062
2011-04-12 09:50:00,36.13,36.16,36.12,36.14,99707.96829370048,19.6531,19.6694,19.6477,19.6585,99707.9683
2011-04-12 09:55:00,36.15,36.16,36.08,36.16,145598.66499791408,19.664,19.6694,19.6259,19.6694,145598.665
2011-04-12 10:00:00,36.15,36.31,36.15,36.29,134751.7730496454,19.664,19.751,19.664,19.7401,134751.773
2011-04-12 10:05:00,36.3,36.31,36.19,36.24,143929.9123904881,19.7456,19.751,19.6857,19.7129,143929.9124
2011-04-12 10:10:00,36.24,36.25,36.19,36.21,57015.71408705327,19.7129,19.7184,19.6857,19.6966,57015.7141
2011-04-12 10:15:00,36.2,36.2,36.13,36.15,37825.05910165485,19.6912,19.6912,19.6531,19.664,37825.0591
2011-04-12 10:20:00,36.16,36.18,36.11,36.16,32123.48769294952,19.6694,19.6803,19.6422,19.6694,32123.4877
2011-04-12 10:25:00,36.15,36.26,36.14,36.25,95257.9613405646,19.664,19.7238,19.6585,19.7184,95257.9613
2011-04-12 10:30:00,36.24,36.31,36.24,36.3,64107.91266861355,19.7129,19.751,19.7129,19.7456,64107.9127
2011-04-12 10:35:00,36.31,36.39,36.29,36.38,140870.5326102072,19.751,19.7945,19.7401,19.7891,140870.5326
2011-04-12 10:40:00,36.38,36.39,36.25,36.27,42136.003337505215,19.7891,19.7945,19.7184,19.7293,42136.0033
2011-04-12 10:45:00,36.27,36.27,36.13,36.17,71200.11125017384,19.7293,19.7293,19.6531,19.6749,71200.1113
2011-04-12 10:50:00,36.17,36.21,36.05,36.07,133778.33402864693,19.6749,19.6966,19.6096,19.6205,133778.334
2011-04-12 10:55:00,36.07,36.09,36.03,36.08,91086.07982199972,19.6205,19.6314,19.5987,19.6259,91086.0798
2011-04-12 11:00:00,36.07,36.15,36.07,36.12,227367.5427617856,19.6205,19.664,19.6205,19.6477,227367.5428
2011-04-12 11:05:00,36.12,36.19,36.12,36.17,33653.17758308998,19.6477,19.6857,19.6477,19.6749,33653.1776
2011-04-12 11:10:00,36.18,36.21,36.18,36.19,60770.40745376165,19.6803,19.6966,19.6803,19.6857,60770.4075
2011-04-12 11:15:00,36.19,36.19,36.13,36.15,67584.48060075095,19.6857,19.6857,19.6531,19.664,67584.4806
2011-04-12 11:20:00,36.15,36.18,36.13,36.14,52565.7071339174,19.664,19.6803,19.6531,19.6585,52565.7071
2011-04-12 11:25:00,36.14,36.16,36.11,36.13,31567.23682380754,19.6585,19.6694,19.6422,19.6531,31567.2368
2011-04-12 11:30:00,36.13,36.14,36.11,36.12,60353.21930190516,19.6531,19.6585,19.6422,19.6477,60353.2193
2011-04-12 11:35:00,36.12,36.15,36.11,36.13,69253.2332081769,19.6477,19.664,19.6422,19.6531,69253.2332
2011-04-12 11:40:00,36.13,36.13,36.1,36.11,32123.48769294952,19.6531,19.6531,19.6368,19.6422,32123.4877
2011-04-12 11:45:00,36.11,36.14,36.11,36.11,39771.93714365179,19.6422,19.6585,19.6422,19.6422,39771.9371
2011-04-12 11:50:00,36.11,36.11,36.08,36.11,14879.710749548049,19.6422,19.6422,19.6259,19.6422,14879.7107
2011-04-12 11:55:00,36.11,36.11,36.06,36.08,24475.03824224725,19.6422,19.6422,19.615,19.6259,24475.0382
2011-04-12 12:00:00,36.08,36.1,36.07,36.08,43804.75594493117,19.6259,19.6368,19.6205,19.6259,43804.7559
2011-04-12 12:05:00,36.08,36.08,36.04,36.04,14601.585314977056,19.6259,19.6259,19.6042,19.6042,14601.5853
2011-04-12 12:10:00,36.03,36.06,36.02,36.04,29203.17062995411,19.5987,19.615,19.5933,19.6042,29203.1706
2011-04-12 12:15:00,36.04,36.09,36.04,36.07,18634.40411625643,19.6042,19.6314,19.6042,19.6205,18634.4041
2011-04-12 12:20:00,36.07,36.08,36.06,36.06,14601.585314977056,19.6205,19.6259,19.615,19.615,14601.5853
2011-04-12 12:25:00,36.06,36.06,36.04,36.06,30037.546933667087,19.615,19.615,19.6042,19.615,30037.5469
2011-04-12 12:30:00,36.06,36.07,36.05,36.06,58406.34125990822,19.615,19.6205,19.6096,19.615,58406.3413
2011-04-12 12:35:00,36.06,36.07,36.03,36.05,27673.48073981365,19.615,19.6205,19.5987,19.6096,27673.4807
2011-04-12 12:40:00,36.05,36.07,36.03,36.05,76206.36907245168,19.6096,19.6205,19.5987,19.6096,76206.3691
2011-04-12 12:45:00,36.05,36.08,36.04,36.08,23084.4110693923,19.6096,19.6259,19.6042,19.6259,23084.4111
2011-04-12 12:50:00,36.07,36.08,36.06,36.07,30454.73508552357,19.6205,19.6259,19.615,19.6205,30454.7351
2011-04-12 12:55:00,36.07,36.07,36.03,36.05,34209.42845223196,19.6205,19.6205,19.5987,19.6096,34209.4285
2011-04-12 13:00:00,36.05,36.08,36.04,36.08,30176.60965095258,19.6096,19.6259,19.6042,19.6259,30176.6097
2011-04-12 13:05:00,36.09,36.1,36.07,36.08,20581.28215825337,19.6314,19.6368,19.6205,19.6259,20581.2822
2011-04-12 13:10:00,36.08,36.11,36.08,36.08,24057.85009039077,19.6259,19.6422,19.6259,19.6259,24057.8501
2011-04-12 13:15:00,36.08,36.11,36.07,36.08,19190.65498539841,19.6259,19.6422,19.6205,19.6259,19190.655
2011-04-12 13:20:00,36.08,36.09,36.06,36.09,15575.024335975526,19.6259,19.6314,19.615,19.6314,15575.0243
2011-04-12 13:25:00,36.09,36.11,36.09,36.09,26282.8535669587,19.6314,19.6422,19.6314,19.6314,26282.8536
2011-04-12 13:30:00,36.09,36.11,36.06,36.07,25726.60269781672,19.6314,19.6422,19.615,19.6205,25726.6027
2011-04-12 13:35:00,36.07,36.08,36.06,36.06,28507.85704352664,19.6205,19.6259,19.615,19.615,28507.857
2011-04-12 13:40:00,36.06,36.06,36.03,36.05,24335.97552496176,19.615,19.615,19.5987,19.6096,24335.9755
2011-04-12 13:45:00,36.05,36.07,36.05,36.06,36990.682797941874,19.6096,19.6205,19.6096,19.615,36990.6828
2011-04-12 13:50:00,36.05,36.07,36.01,36.03,86218.88471700737,19.6096,19.6205,19.5878,19.5987,86218.8847
2011-04-12 13:55:00,36.03,36.03,36.0,36.0,46446.94757335559,19.5987,19.5987,19.5824,19.5824,46446.9476
2011-04-12 14:00:00,36.0,36.04,36.0,36.02,35321.93019051592,19.5824,19.6042,19.5824,19.5933,35321.9302
2011-04-12 14:05:00,36.01,36.06,36.01,36.04,48532.88833263802,19.5878,19.615,19.5878,19.6042,48532.8883
2011-04-12 14:10:00,36.04,36.04,36.01,36.03,48115.70018078154,19.6042,19.6042,19.5878,19.5987,48115.7002
2011-04-12 14:15:00,36.03,36.03,36.02,36.03,53121.958003059386,19.5987,19.5987,19.5933,19.5987,53121.958
2011-04-12 14:20:00,36.02,36.04,36.02,36.02,104018.91252955084,19.5933,19.6042,19.5933,19.5933,104018.9125
2011-04-12 14:25:00,36.03,36.03,36.01,36.03,38659.43540536783,19.5987,19.5987,19.5878,19.5987,38659.4354
2011-04-12 14:30:00,36.03,36.03,36.02,36.03,28507.85704352664,19.5987,19.5987,19.5933,19.5987,28507.857
2011-04-12 14:35:00,36.03,36.03,36.01,36.02,56598.525935196776,19.5987,19.5987,19.5878,19.5933,56598.5259
2011-04-12 14:40:00,36.01,36.03,36.0,36.0,36295.36921151439,19.5878,19.5987,19.5824,19.5824,36295.3692
2011-04-12 14:45:00,36.01,36.01,35.96,35.98,42692.2542066472,19.5878,19.5878,19.5606,19.5715,42692.2542
2011-04-12 14:50:00,35.98,35.98,35.95,35.96,54929.77332777083,19.5715,19.5715,19.5552,19.5606,54929.7733
2011-04-12 14:55:00,35.96,35.96,35.95,35.96,80100.12515644556,19.5606,19.5606,19.5552,19.5606,80100.1252
2011-04-12 15:00:00,35.96,35.96,35.92,35.92,38242.24725351133,19.5606,19.5606,19.5389,19.5389,38242.2473
2011-04-12 15:05:00,35.92,35.96,35.92,35.93,64664.163537755536,19.5389,19.5606,19.5389,19.5443,64664.1635
2011-04-12 15:10:00,35.93,35.96,35.93,35.96,29064.107912668616,19.5443,19.5606,19.5443,19.5606,29064.1079
2011-04-12 15:15:00,35.96,35.96,35.95,35.95,28368.79432624113,19.5606,19.5606,19.5552,19.5552,28368.7943
2011-04-12 15:20:00,35.95,35.96,35.89,35.91,90529.82895285774,19.5552,19.5606,19.5226,19.5334,90529.829
2011-04-12 15:25:00,35.91,35.93,35.9,35.91,61743.846474760125,19.5334,19.5443,19.528,19.5334,61743.8465
2011-04-12 15:30:00,35.91,35.93,35.89,35.92,61465.72104018913,19.5334,19.5443,19.5226,19.5389,61465.721
2011-04-12 15:35:00,35.92,35.92,35.89,35.91,86775.13558614936,19.5389,19.5389,19.5226,19.5334,86775.1356
2011-04-12 15:40:00,35.91,35.92,35.87,35.87,113475.17730496454,19.5334,19.5389,19.5117,19.5117,113475.1773
2011-04-12 15:45:00,35.87,35.88,35.83,35.88,147684.60575719652,19.5117,19.5171,19.4899,19.5171,147684.6058
2011-04-12 15:50:00,35.88,35.89,35.85,35.86,159643.99944374914,19.5171,19.5226,19.5008,19.5062,159643.9994
2011-04-12 15:55:00,35.86,35.87,35.85,35.86,176331.52551800862,19.5062,19.5117,19.5008,19.5062,176331.5255
2011-04-13 09:30:00,35.88,35.98,35.81,35.89,103045.47350855236,19.6147,19.6694,19.5765,19.6202,103045.4735
2011-04-13 09:35:00,35.91,35.93,35.81,35.93,253372.2708941733,19.6311,19.6421,19.5765,19.6421,253372.2709
2011-04-13 09:40:00,35.93,35.96,35.92,35.95,67028.22973160897,19.6421,19.6585,19.6366,19.653,67028.2297
2011-04-13 09:45:00,35.95,35.96,35.89,35.95,77736.05896259214,19.653,19.6585,19.6202,19.653,77736.059
2011-04-13 09:50:00,35.96,35.96,35.93,35.96,36712.557363370885,19.6585,19.6585,19.6421,19.6585,36712.5574
2011-04-13 09:55:00,35.96,35.96,35.93,35.96,30732.860520094564,19.6585,19.6585,19.6421,19.6585,30732.8605
2011-04-13 10:00:00,35.96,35.96,35.9,35.96,46029.7594214991,19.6585,19.6585,19.6257,19.6585,46029.7594
2011-04-13 10:05:00,35.96,35.96,35.9,35.93,92893.89514671118,19.6585,19.6585,19.6257,19.6421,92893.8951
2011-04-13 10:10:00,35.93,35.93,35.9,35.9,56042.2750660548,19.6421,19.6421,19.6257,19.6257,56042.2751
2011-04-13 10:15:00,35.9,35.96,35.9,35.96,96231.40036156308,19.6257,19.6585,19.6257,19.6585,96231.4004
2011-04-13 10:20:00,35.96,35.97,35.93,35.94,67167.29244889446,19.6585,19.6639,19.6421,19.6475,67167.2924
2011-04-13 10:25:00,35.94,36.03,35.93,36.03,65637.602558754,19.6475,19.6967,19.6421,19.6967,65637.6026
2011-04-13 10:30:00,36.03,36.04,35.99,36.0,30593.79780280907,19.6967,19.7022,19.6749,19.6803,30593.7978
2011-04-13 10:35:00,35.99,36.0,35.96,35.99,58962.59212905021,19.6749,19.6803,19.6585,19.6749,58962.5921
2011-04-13 10:40:00,35.98,36.01,35.97,35.98,41162.564316506745,19.6694,19.6858,19.6639,19.6694,41162.5643
2011-04-13 10:45:00,35.98,35.99,35.95,35.98,26839.104436100683,19.6694,19.6749,19.653,19.6694,26839.1044
2011-04-13 10:50:00,35.98,36.0,35.97,35.99,77318.87081073565,19.6694,19.6803,19.6639,19.6749,77318.8708
2011-04-13 10:55:00,35.99,35.99,35.98,35.99,37964.12181894034,19.6749,19.6749,19.6694,19.6749,37964.1218
2011-04-13 11:00:00,35.99,36.03,35.98,36.03,31984.424975664027,19.6749,19.6967,19.6694,19.6967,31984.425
2011-04-13 11:05:00,36.02,36.03,35.98,35.98,38103.18453622584,19.6913,19.6967,19.6694,19.6694,38103.1845
2011-04-13 11:10:00,35.98,36.0,35.96,35.98,30454.73508552357,19.6694,19.6803,19.6585,19.6694,30454.7351
2011-04-13 11:15:00,35.97,35.97,35.9,35.92,25448.477263245724,19.6639,19.6639,19.6257,19.6366,25448.4773
2011-04-13 11:20:00,35.92,35.93,35.89,35.9,24753.163676818247,19.6366,19.6421,19.6202,19.6257,24753.1637
2011-04-13 11:25:00,35.9,35.94,35.88,35.93,86079.82199972188,19.6257,19.6475,19.6147,19.6421,86079.822
2011-04-13 11:30:00,35.93,35.96,35.92,35.93,17521.902377972467,19.6421,19.6585,19.6366,19.6421,17521.9024
2011-04-13 11:35:00,35.93,35.94,35.84,35.85,25865.66541510221,19.6421,19.6475,19.5929,19.5983,25865.6654
2011-04-13 11:40:00,35.84,35.91,35.83,35.9,27256.29258795717,19.5929,19.6311,19.5874,19.6257,27256.2926
2011-04-13 11:45:00,35.9,35.95,35.9,35.95,13071.895424836604,19.6257,19.653,19.6257,19.653,13071.8954
2011-04-13 11:50:00,35.95,35.96,35.92,35.92,15296.898901404536,19.653,19.6585,19.6366,19.6366,15296.8989
2011-04-13 11:55:00,35.93,35.93,35.8,35.82,24753.163676818247,19.6421,19.6421,19.571,19.5819,24753.1637
2011-04-13 12:00:00,35.82,35.83,35.78,35.81,25587.539980531223,19.5819,19.5874,19.5601,19.5765,25587.54
2011-04-13 12:05:00,35.81,35.83,35.8,35.83,16826.58879154499,19.5765,19.5874,19.571,19.5874,16826.5888
2011-04-13 12:10:00,35.84,35.85,35.8,35.8,31428.174106522045,19.5929,19.5983,19.571,19.571,31428.1741
2011-04-13 12:15:00,35.8,35.83,35.8,35.83,57015.71408705327,19.571,19.5874,19.571,19.5874,57015.7141
2011-04-13 12:20:00,35.84,35.85,35.82,35.84,27812.54345709916,19.5929,19.5983,19.5819,19.5929,27812.5435
2011-04-13 12:25:00,35.84,35.87,35.83,35.87,36851.62008065638,19.5929,19.6093,19.5874,19.6093,36851.6201
2011-04-13 12:30:00,35.86,35.86,35.8,35.8,43526.63051036018,19.6038,19.6038,19.571,19.571,43526.6305
2011-04-13 12:35:00,35.8,35.8,35.75,35.78,79821.99972187457,19.571,19.571,19.5437,19.5601,79821.9997
2011-04-13 12:40:00,35.79,35.85,35.79,35.82,24614.100959532752,19.5655,19.5983,19.5655,19.5819,24614.101
2011-04-13 12:45:00,35.82,35.86,35.8,35.85,25865.66541510221,19.5819,19.6038,19.571,19.5983,25865.6654
2011-04-13 12:50:00,35.85,35.88,35.83,35.84,22528.16020025032,19.5983,19.6147,19.5874,19.5929,22528.1602
2011-04-13 12:55:00,35.84,35.86,35.84,35.85,12376.581838409124,19.5929,19.6038,19.5929,19.5983,12376.5818
2011-04-13 13:00:00,35.85,35.93,35.84,35.92,26143.790849673205,19.5983,19.6421,19.5929,19.6366,26143.7908
2011-04-13 13:05:00,35.92,35.93,35.9,35.92,10290.641079126686,19.6366,19.6421,19.6257,19.6366,10290.6411
2011-04-13 13:10:00,35.92,35.93,35.9,35.91,9873.4529272702,19.6366,19.6421,19.6257,19.6311,9873.4529
2011-04-13 13:15:00,35.91,35.94,35.9,35.93,14601.585314977056,19.6311,19.6475,19.6257,19.6421,14601.5853
2011-04-13 13:20:00,35.91,35.93,35.91,35.91,8760.951188986233,19.6311,19.6421,19.6311,19.6311,8760.9512
2011-04-13 13:25:00,35.91,35.91,35.85,35.9,23918.78737310527,19.6311,19.6311,19.5983,19.6257,23918.7874
2011-04-13 13:30:00,35.9,35.9,35.85,35.85,18634.40411625643,19.6257,19.6257,19.5983,19.5983,18634.4041
2011-04-13 13:35:00,35.85,35.86,35.83,35.85,20303.156723682383,19.5983,19.6038,19.5874,19.5983,20303.1567
2011-04-13 13:40:00,35.85,35.88,35.85,35.85,17660.96509525796,19.5983,19.6147,19.5983,19.5983,17660.9651
2011-04-13 13:45:00,35.85,35.86,35.82,35.82,29620.3587818106,19.5983,19.6038,19.5819,19.5819,29620.3588
2011-04-13 13:50:00,35.82,35.83,35.79,35.81,35321.93019051592,19.5819,19.5874,19.5655,19.5765,35321.9302
2011-04-13 13:55:00,35.81,35.83,35.78,35.82,20859.40759282437,19.5765,19.5874,19.5601,19.5819,20859.4076
2011-04-13 14:00:00,35.82,35.85,35.82,35.84,55486.02419691281,19.5819,19.5983,19.5819,19.5929,55486.0242
2011-04-13 14:05:00,35.84,35.88,35.84,35.85,28090.668891670142,19.5929,19.6147,19.5929,19.5983,28090.6689
2011-04-13 14:10:00,35.85,35.88,35.84,35.86,22250.034765679324,19.5983,19.6147,19.5929,19.6038,22250.0348
2011-04-13 14:15:00,35.86,35.88,35.83,35.88,35182.86747323043,19.6038,19.6147,19.5874,19.6147,35182.8675
2011-04-13 14:20:00,35.88,35.93,35.86,35.93,37268.80823251286,19.6147,19.6421,19.6038,19.6421,37268.8082
2011-04-13 14:25:00,35.93,35.97,35.9,35.92,70365.73494646086,19.6421,19.6639,19.6257,19.6366,70365.7349
2011-04-13 14:30:00,35.92,35.96,35.9,35.93,25309.41454596023,19.6366,19.6585,19.6257,19.6421,25309.4145
2011-04-13 14:35:00,35.93,35.96,35.9,35.91,22250.034765679324,19.6421,19.6585,19.6257,19.6311,22250.0348
2011-04-13 14:40:00,35.91,35.96,35.91,35.95,31984.424975664027,19.6311,19.6585,19.6311,19.653,31984.425
2011-04-13 14:45:00,35.95,35.96,35.92,35.94,30454.73508552357,19.653,19.6585,19.6366,19.6475,30454.7351
2011-04-13 14:50:00,35.93,35.96,35.93,35.93,36434.431928799895,19.6421,19.6585,19.6421,19.6421,36434.4319
2011-04-13 14:55:00,35.94,35.96,35.93,35.93,40606.313447364766,19.6475,19.6585,19.6421,19.6421,40606.3134
2011-04-13 15:00:00,35.93,35.96,35.93,35.94,64664.163537755536,19.6421,19.6585,19.6421,19.6475,64664.1635
2011-04-13 15:05:00,35.94,35.96,35.93,35.96,83854.81852315395,19.6475,19.6585,19.6421,19.6585,83854.8185
2011-04-13 15:10:00,35.96,35.96,35.94,35.96,115839.24349881796,19.6585,19.6585,19.6475,19.6585,115839.2435
2011-04-13 15:15:00,35.96,35.96,35.9,35.9,100542.34459741344,19.6585,19.6585,19.6257,19.6257,100542.3446
2011-04-13 15:20:00,35.91,35.92,35.86,35.92,88165.76275900431,19.6311,19.6366,19.6038,19.6366,88165.7628
2011-04-13 15:25:00,35.92,35.96,35.9,35.94,45612.57126964261,19.6366,19.6585,19.6257,19.6475,45612.5713
2011-04-13 15:30:00,35.94,35.94,35.89,35.9,33653.17758308998,19.6475,19.6475,19.6202,19.6257,33653.1776
2011-04-13 15:35:00,35.9,35.94,35.89,35.94,20998.47031010986,19.6257,19.6475,19.6202,19.6475,20998.4703
2011-04-13 15:40:00,35.94,35.96,35.93,35.93,39354.748991795306,19.6475,19.6585,19.6421,19.6421,39354.749
2011-04-13 15:45:00,35.94,35.95,35.91,35.94,60075.09386733417,19.6475,19.653,19.6311,19.6475,60075.0939
2011-04-13 15:50:00,35.93,35.94,35.9,35.91,55903.2123487693,19.6421,19.6475,19.6257,19.6311,55903.2123
2011-04-13 15:55:00,35.92,35.94,35.89,35.93,182450.28507857045,19.6366,19.6475,19.6202,19.6421,182450.2851
2011-04-14 09:30:00,35.78,35.89,35.7,35.85,73564.17744402726,19.5601,19.6202,19.5163,19.5983,73564.1774
2011-04-14 09:35:00,35.85,35.94,35.84,35.94,59657.90571547768,19.5983,19.6475,19.5929,19.6475,59657.9057
2011-04-14 09:40:00,35.94,35.96,35.78,35.83,47003.19844249757,19.6475,19.6585,19.5601,19.5874,47003.1984
2011-04-14 09:45:00,35.83,35.83,35.7,35.72,42692.2542066472,19.5874,19.5874,19.5163,19.5273,42692.2542
2011-04-14 09:50:00,35.72,35.79,35.7,35.73,62161.03462661661,19.5273,19.5655,19.5163,19.5327,62161.0346
2011-04-14 09:55:00,35.74,35.76,35.69,35.73,70365.73494646086,19.5382,19.5491,19.5109,19.5327,70365.7349
2011-04-14 10:00:00,35.73,35.78,35.71,35.75,34765.679321373944,19.5327,19.5601,19.5218,19.5437,34765.6793
2011-04-14 10:05:00,35.75,35.77,35.7,35.75,32818.801279377,19.5437,19.5546,19.5163,19.5437,32818.8013
2011-04-14 10:10:00,35.75,35.77,35.71,35.72,33792.24030037547,19.5437,19.5546,19.5218,19.5273,33792.2403
2011-04-14 10:15:00,35.71,35.76,35.66,35.75,58267.27854262273,19.5218,19.5491,19.4945,19.5437,58267.2785
2011-04-14 10:20:00,35.75,35.81,35.72,35.77,32401.613127520515,19.5437,19.5765,19.5273,19.5546,32401.6131
2011-04-14 10:25:00,35.76,35.85,35.74,35.83,93728.27145042414,19.5491,19.5983,19.5382,19.5874,93728.2715
2011-04-14 10:30:00,35.83,35.9,35.83,35.85,39632.874426366296,19.5874,19.6257,19.5874,19.5983,39632.8744
2011-04-14 10:35:00,35.86,35.93,35.85,35.9,19468.780419969407,19.6038,19.6421,19.5983,19.6257,19468.7804
2011-04-14 10:40:00,35.89,35.9,35.82,35.83,28368.79432624113,19.6202,19.6257,19.5819,19.5874,28368.7943
2011-04-14 10:45:00,35.83,35.94,35.83,35.93,22389.09748296482,19.5874,19.6475,19.5874,19.6421,22389.0975
2011-04-14 10:50:00,35.93,35.98,35.92,35.93,66889.16701432347,19.6421,19.6694,19.6366,19.6421,66889.167
2011-04-14 10:55:00,35.93,35.97,35.93,35.95,43665.69322764567,19.6421,19.6639,19.6421,19.653,43665.6932
2011-04-14 11:00:00,35.95,36.01,35.95,35.98,21415.658461966348,19.653,19.6858,19.653,19.6694,21415.6585
2011-04-14 11:05:00,35.99,36.01,35.95,35.96,19885.96857182589,19.6749,19.6858,19.653,19.6585,19885.9686
2011-04-14 11:10:00,35.96,35.96,35.94,35.95,28229.73160895564,19.6585,19.6585,19.6475,19.653,28229.7316
2011-04-14 11:15:00,35.95,35.96,35.91,35.93,35878.18105965791,19.653,19.6585,19.6311,19.6421,35878.1811
2011-04-14 11:20:00,35.93,35.96,35.9,35.9,15157.836184119038,19.6421,19.6585,19.6257,19.6257,15157.8362
2011-04-14 11:25:00,35.9,35.91,35.85,35.87,27256.29258795717,19.6257,19.6311,19.5983,19.6093,27256.2926
2011-04-14 11:30:00,35.86,35.9,35.86,35.86,21137.53302739536,19.6038,19.6257,19.6038,19.6038,21137.533
2011-04-14 11:35:00,35.86,35.86,35.83,35.83,32401.613127520515,19.6038,19.6038,19.5874,19.5874,32401.6131
2011-04-14 11:40:00,35.84,35.85,35.78,35.8,37129.74551522737,19.5929,19.5983,19.5601,19.571,37129.7455
2011-04-14 11:45:00,35.8,35.84,35.8,35.81,28368.79432624113,19.571,19.5929,19.571,19.5765,28368.7943
2011-04-14 11:50:00,35.8,35.82,35.77,35.82,20859.40759282437,19.571,19.5819,19.5546,19.5819,20859.4076
2011-04-14 11:55:00,35.83,35.85,35.79,35.85,28368.79432624113,19.5874,19.5983,19.5655,19.5983,28368.7943
2011-04-14 12:00:00,35.85,35.92,35.84,35.9,58684.46669447921,19.5983,19.6366,19.5929,19.6257,58684.4667
2011-04-14 12:05:00,35.9,35.92,35.89,35.92,41718.81518564873,19.6257,19.6366,19.6202,19.6366,41718.8152
2011-04-14 12:10:00,35.91,35.96,35.91,35.95,20442.21944096788,19.6311,19.6585,19.6311,19.653,20442.2194
2011-04-14 12:15:00,35.95,35.96,35.89,35.9,31150.04867195105,19.653,19.6585,19.6202,19.6257,31150.0487
2011-04-14 12:20:00,35.9,35.94,35.89,35.91,177444.0272562926,19.6257,19.6475,19.6202,19.6311,177444.0273
2011-04-14 12:25:00,35.93,35.96,35.92,35.96,49923.51550549298,19.6421,19.6585,19.6366,19.6585,49923.5155
2011-04-14 12:30:00,35.95,35.97,35.93,35.96,111528.2992629676,19.653,19.6639,19.6421,19.6585,111528.2993
2011-04-14 12:35:00,35.96,35.98,35.94,35.98,156445.55694618274,19.6585,19.6694,19.6475,19.6694,156445.5569
2011-04-14 12:40:00,35.98,36.06,35.98,36.06,40884.43888193576,19.6694,19.7131,19.6694,19.7131,40884.4389
2011-04-14 12:45:00,36.06,36.15,36.06,36.1,115700.18078153249,19.7131,19.7623,19.7131,19.735,115700.1808
2011-04-14 12:50:00,36.11,36.12,36.04,36.11,39215.68627450981,19.7405,19.7459,19.7022,19.7405,39215.6863
2011-04-14 12:55:00,36.11,36.21,36.11,36.17,52843.83256848839,19.7405,19.7951,19.7405,19.7733,52843.8326
2011-04-14 13:00:00,36.18,36.25,36.17,36.19,149492.42108190796,19.7787,19.817,19.7733,19.7842,149492.4211
2011-04-14 13:05:00,36.19,36.24,36.19,36.23,95118.8986232791,19.7842,19.8115,19.7842,19.8061,95118.8986
2011-04-14 13:10:00,36.24,36.38,36.23,36.35,244750.38242247247,19.8115,19.8881,19.8061,19.8717,244750.3824
2011-04-14 13:15:00,36.35,36.47,36.34,36.44,225976.91558893063,19.8717,19.9373,19.8662,19.9209,225976.9156
2011-04-14 13:20:00,36.45,36.5,36.43,36.47,150187.73466833544,19.9264,19.9537,19.9154,19.9373,150187.7347
2011-04-14 13:25:00,36.48,36.51,36.4,36.41,84689.19482686692,19.9428,19.9592,19.899,19.9045,84689.1948
2011-04-14 13:30:00,36.41,36.42,36.36,36.38,53678.208872201365,19.9045,19.9099,19.8771,19.8881,53678.2089
2011-04-14 13:35:00,36.38,36.54,36.38,36.47,140731.4698929217,19.8881,19.9756,19.8881,19.9373,140731.4699
2011-04-14 13:40:00,36.47,36.47,36.36,36.36,20998.47031010986,19.9373,19.9373,19.8771,19.8771,20998.4703
2011-04-14 13:45:00,36.36,36.37,36.33,36.34,12654.707272980117,19.8771,19.8826,19.8607,19.8662,12654.7073
2011-04-14 13:50:00,36.34,36.34,36.28,36.29,28646.91976081213,19.8662,19.8662,19.8334,19.8389,28646.9198
2011-04-14 13:55:00,36.29,36.3,36.22,36.22,32679.738562091505,19.8389,19.8443,19.8006,19.8006,32679.7386
2011-04-14 14:00:00,36.22,36.27,36.22,36.25,33653.17758308998,19.8006,19.8279,19.8006,19.817,33653.1776
2011-04-14 14:05:00,36.26,36.29,36.25,36.28,27534.418022528163,19.8225,19.8389,19.817,19.8334,27534.418
2011-04-14 14:10:00,36.28,36.29,36.25,36.26,24196.912807676264,19.8334,19.8389,19.817,19.8225,24196.9128
2011-04-14 14:15:00,36.25,36.27,36.24,36.25,33931.30301766097,19.817,19.8279,19.8115,19.817,33931.303
2011-04-14 14:20:00,36.25,36.28,36.25,36.26,19885.96857182589,19.817,19.8334,19.817,19.8225,19885.9686
2011-04-14 14:25:00,36.26,36.33,36.26,36.28,63968.849951328055,19.8225,19.8607,19.8225,19.8334,63968.85
2011-04-14 14:30:00,36.28,36.37,36.28,36.37,81629.81504658602,19.8334,19.8826,19.8334,19.8826,81629.815
2011-04-14 14:35:00,36.37,36.46,36.36,36.38,114031.42817410654,19.8826,19.9318,19.8771,19.8881,114031.4282
2011-04-14 14:40:00,36.38,36.45,36.38,36.42,64942.288972326525,19.8881,19.9264,19.8881,19.9099,64942.289
2011-04-14 14:45:00,36.42,36.47,36.37,36.44,87470.44917257685,19.9099,19.9373,19.8826,19.9209,87470.4492
2011-04-14 14:50:00,36.44,36.46,36.39,36.43,63412.59908218607,19.9209,19.9318,19.8935,19.9154,63412.5991
2011-04-14 14:55:00,36.43,36.53,36.43,36.44,114170.49089139202,19.9154,19.9701,19.9154,19.9209,114170.4909
2011-04-14 15:00:00,36.44,36.55,36.42,36.52,123209.56751494925,19.9209,19.981,19.9099,19.9646,123209.5675
2011-04-14 15:05:00,36.53,36.54,36.48,36.49,84411.06939229593,19.9701,19.9756,19.9428,19.9482,84411.0694
2011-04-14 15:10:00,36.49,36.54,36.47,36.51,99986.09372827146,19.9482,19.9756,19.9373,19.9592,99986.0937
2011-04-14 15:15:00,36.5,36.52,36.48,36.5,56598.525935196776,19.9537,19.9646,19.9428,19.9537,56598.5259
2011-04-14 15:20:00,36.49,36.53,36.47,36.47,81768.87776387151,19.9482,19.9701,19.9373,19.9373,81768.8778
2011-04-14 15:25:00,36.47,36.48,36.46,36.46,55068.83604505633,19.9373,19.9428,19.9318,19.9318,55068.836
2011-04-14 15:30:00,36.46,36.47,36.36,36.39,91781.3934084272,19.9318,19.9373,19.8771,19.8935,91781.3934
2011-04-14 15:35:00,36.39,36.45,36.37,36.44,161034.6266166041,19.8935,19.9264,19.8826,19.9209,161034.6266
2011-04-14 15:40:00,36.44,36.44,36.42,36.42,93172.02058128217,19.9209,19.9209,19.9099,19.9099,93172.0206
2011-04-14 15:45:00,36.42,36.42,36.38,36.4,124739.25740508972,19.9099,19.9099,19.8881,19.899,124739.2574
2011-04-14 15:50:00,36.39,36.44,36.37,36.44,189125.29550827423,19.8935,19.9209,19.8826,19.9209,189125.2955
2011-04-14 15:55:00,36.44,36.47,36.42,36.46,382700.59796968434,19.9209,19.9373,19.9099,19.9318,382700.598
2011-04-15 09:30:00,36.55,36.65,36.5,36.59,408010.0125156446,19.981,20.0357,19.9537,20.0029,408010.0125
2011-04-15 09:35:00,36.61,36.63,36.55,36.59,78292.30983173412,20.0138,20.0248,19.981,20.0029,78292.3098
2011-04-15 09:40:00,36.57,36.62,36.54,36.57,38520.37268808233,19.992,20.0193,19.9756,19.992,38520.3727
2011-04-15 09:45:00,36.57,36.64,36.55,36.58,52982.89528577389,19.992,20.0302,19.981,19.9974,52982.8953
2011-04-15 09:50:00,36.58,36.62,36.57,36.6,30176.60965095258,19.9974,20.0193,19.992,20.0084,30176.6097
2011-04-15 09:55:00,36.6,36.67,36.6,36.67,49228.20191906551,20.0084,20.0466,20.0084,20.0466,49228.2019
2011-04-15 10:00:00,36.67,36.78,36.66,36.74,56320.40050062579,20.0466,20.1068,20.0412,20.0849,56320.4005
2011-04-15 10:05:00,36.74,36.75,36.67,36.67,51175.079961062445,20.0849,20.0904,20.0466,20.0466,51175.08
2011-04-15 10:10:00,36.67,36.67,36.62,36.64,41996.94062021972,20.0466,20.0466,20.0193,20.0302,41996.9406
2011-04-15 10:15:00,36.63,36.64,36.49,36.52,35878.18105965791,20.0248,20.0302,19.9482,19.9646,35878.1811
2011-04-15 10:20:00,36.51,36.52,36.46,36.47,49367.264636351,19.9592,19.9646,19.9318,19.9373,49367.2646
2011-04-15 10:25:00,36.47,36.49,36.45,36.47,32818.801279377,19.9373,19.9482,19.9264,19.9373,32818.8013
2011-04-15 10:30:00,36.47,36.57,36.42,36.43,68836.0450563204,19.9373,19.992,19.9099,19.9154,68836.0451
2011-04-15 10:35:00,36.44,36.45,36.36,36.39,27812.54345709916,19.9209,19.9264,19.8771,19.8935,27812.5435
2011-04-15 10:40:00,36.39,36.43,36.37,36.43,39493.8117090808,19.8935,19.9154,19.8826,19.9154,39493.8117
2011-04-15 10:45:00,36.42,36.47,36.39,36.46,28229.73160895564,19.9099,19.9373,19.8935,19.9318,28229.7316
2011-04-15 10:50:00,36.46,36.49,36.43,36.49,29064.107912668616,19.9318,19.9482,19.9154,19.9482,29064.1079
2011-04-15 10:55:00,36.49,36.5,36.44,36.49,28925.04519538312,19.9482,19.9537,19.9209,19.9482,28925.0452
2011-04-15 11:00:00,36.49,36.53,36.47,36.5,31010.98595466556,19.9482,19.9701,19.9373,19.9537,31010.986
2011-04-15 11:05:00,36.49,36.53,36.47,36.48,27117.22987067168,19.9482,19.9701,19.9373,19.9428,27117.2299
2011-04-15 11:10:00,36.48,36.49,36.4,36.42,35739.118342372414,19.9428,19.9482,19.899,19.9099,35739.1183
2011-04-15 11:15:00,36.42,36.46,36.37,36.39,129467.38979279656,19.9099,19.9318,19.8826,19.8935,129467.3898
2011-04-15 11:20:00,36.39,36.44,36.39,36.43,30037.546933667087,19.8935,19.9209,19.8935,19.9154,30037.5469
2011-04-15 11:25:00,36.43,36.5,36.41,36.5,32957.8639966625,19.9154,19.9537,19.9045,19.9537,32957.864
2011-04-15 11:30:00,36.51,36.53,36.5,36.52,22110.97204839383,19.9592,19.9701,19.9537,19.9646,22110.972
2011-04-15 11:35:00,36.52,36.52,36.5,36.52,29620.3587818106,19.9646,19.9646,19.9537,19.9646,29620.3588
2011-04-15 11:40:00,36.52,36.54,36.51,36.53,25726.60269781672,19.9646,19.9756,19.9592,19.9701,25726.6027
2011-04-15 11:45:00,36.53,36.57,36.53,36.56,20025.03128911139,19.9701,19.992,19.9701,19.9865,20025.0313
2011-04-15 11:50:00,36.56,36.58,36.55,36.58,26143.790849673205,19.9865,19.9974,19.981,19.9974,26143.7908
2011-04-15 11:55:00,36.58,36.62,36.51,36.51,29203.17062995411,19.9974,20.0193,19.9592,19.9592,29203.1706
2011-04-15 12:00:00,36.51,36.51,36.47,36.47,56042.2750660548,19.9592,19.9592,19.9373,19.9373,56042.2751
2011-04-15 12:05:00,36.47,36.52,36.47,36.52,9873.4529272702,19.9373,19.9646,19.9373,19.9646,9873.4529
2011-04-15 12:10:00,36.52,36.59,36.52,36.59,23918.78737310527,19.9646,20.0029,19.9646,20.0029,23918.7874
2011-04-15 12:15:00,36.59,36.65,36.59,36.6,21971.90933110833,20.0029,20.0357,20.0029,20.0084,21971.9093
2011-04-15 12:20:00,36.6,36.6,36.56,36.58,14462.52259769156,20.0084,20.0084,19.9865,19.9974,14462.5226
2011-04-15 12:25:00,36.58,36.62,36.57,36.6,37964.12181894034,19.9974,20.0193,19.992,20.0084,37964.1218
2011-04-15 12:30:00,36.59,36.6,36.54,36.56,23362.53650396329,20.0029,20.0084,19.9756,19.9865,23362.5365
2011-04-15 12:35:00,36.56,36.62,36.56,36.59,20581.28215825337,19.9865,20.0193,19.9865,20.0029,20581.2822
2011-04-15 12:40:00,36.59,36.65,36.59,36.63,15296.898901404536,20.0029,20.0357,20.0029,20.0248,15296.8989
2011-04-15 12:45:00,36.63,36.68,36.63,36.67,26004.72813238771,20.0248,20.0521,20.0248,20.0466,26004.7281
2011-04-15 12:50:00,36.67,36.7,36.67,36.68,26700.041718815188,20.0466,20.063,20.0466,20.0521,26700.0417
2011-04-15 12:55:00,36.68,36.72,36.67,36.7,25170.35182867473,20.0521,20.074,20.0466,20.063,25170.3518
2011-04-15 13:00:00,36.7,36.72,36.68,36.69,18634.40411625643,20.063,20.074,20.0521,20.0576,18634.4041
2011-04-15 13:05:00,36.69,36.69,36.65,36.67,18356.27868168544,20.0576,20.0576,20.0357,20.0466,18356.2787
2011-04-15 13:10:00,36.67,36.72,36.66,36.72,22667.22291753581,20.0466,20.074,20.0412,20.074,22667.2229
2011-04-15 13:15:00,36.72,36.73,36.66,36.69,21137.53302739536,20.074,20.0794,20.0412,20.0576,21137.533
2011-04-15 13:20:00,36.7,36.7,36.66,36.67,15992.212487832014,20.063,20.063,20.0412,20.0466,15992.2125
2011-04-15 13:25:00,36.67,36.67,36.64,36.64,8900.01390627173,20.0466,20.0466,20.0302,20.0302,8900.0139
2011-04-15 13:30:00,36.64,36.69,36.64,36.69,28090.668891670142,20.0302,20.0576,20.0302,20.0576,28090.6689
2011-04-15 13:35:00,36.7,36.72,36.69,36.7,31984.424975664027,20.063,20.074,20.0576,20.063,31984.425
2011-04-15 13:40:00,36.69,36.7,36.67,36.69,20164.09400639689,20.0576,20.063,20.0466,20.0576,20164.094
2011-04-15 13:45:00,36.69,36.75,36.68,36.74,50757.891809205954,20.0576,20.0904,20.0521,20.0849,50757.8918
2011-04-15 13:50:00,36.74,36.75,36.74,36.75,31289.111389236547,20.0849,20.0904,20.0849,20.0904,31289.1114
2011-04-15 13:55:00,36.74,36.77,36.72,36.72,19607.843137254906,20.0849,20.1013,20.074,20.074,19607.8431
2011-04-15 14:00:00,36.72,36.75,36.72,36.75,19746.9058545404,20.074,20.0904,20.074,20.0904,19746.9059
2011-04-15 14:05:00,36.75,36.75,36.72,36.73,30454.73508552357,20.0904,20.0904,20.074,20.0794,30454.7351
2011-04-15 14:10:00,36.73,36.73,36.7,36.71,18356.27868168544,20.0794,20.0794,20.063,20.0685,18356.2787
2011-04-15 14:15:00,36.71,36.72,36.7,36.71,12237.519121123629,20.0685,20.074,20.063,20.0685,12237.5191
2011-04-15 14:20:00,36.72,36.73,36.71,36.72,13906.271728549576,20.074,20.0794,20.0685,20.074,13906.2717
2011-04-15 14:25:00,36.72,36.72,36.7,36.71,16687.52607425949,20.074,20.074,20.063,20.0685,16687.5261
2011-04-15 14:30:00,36.72,36.73,36.69,36.72,49784.45278820748,20.074,20.0794,20.0576,20.074,49784.4528
2011-04-15 14:35:00,36.72,36.72,36.7,36.7,30454.73508552357,20.074,20.074,20.063,20.063,30454.7351
2011-04-15 14:40:00,36.7,36.71,36.68,36.7,19190.65498539841,20.063,20.0685,20.0521,20.063,19190.655
2011-04-15 14:45:00,36.7,36.7,36.67,36.67,23640.66193853428,20.063,20.063,20.0466,20.0466,23640.6619
2011-04-15 14:50:00,36.67,36.7,36.65,36.66,39771.93714365179,20.0466,20.063,20.0357,20.0412,39771.9371
2011-04-15 14:55:00,36.66,36.69,36.66,36.69,18634.40411625643,20.0412,20.0576,20.0412,20.0576,18634.4041
2011-04-15 15:00:00,36.7,36.71,36.67,36.7,64664.163537755536,20.063,20.0685,20.0466,20.063,64664.1635
2011-04-15 15:05:00,36.7,36.73,36.7,36.73,39354.748991795306,20.063,20.0794,20.063,20.0794,39354.749
2011-04-15 15:10:00,36.73,36.74,36.69,36.7,71061.04853288834,20.0794,20.0849,20.0576,20.063,71061.0485
2011-04-15 15:15:00,36.7,36.74,36.68,36.73,57989.15310805174,20.063,20.0849,20.0521,20.0794,57989.1531
2011-04-15 15:20:00,36.73,36.74,36.71,36.74,56042.2750660548,20.0794,20.0849,20.0685,20.0849,56042.2751
2011-04-15 15:25:00,36.75,36.75,36.71,36.73,73146.98929217078,20.0904,20.0904,20.0685,20.0794,73146.9893
2011-04-15 15:30:00,36.75,36.8,36.75,36.78,82047.0031984425,20.0904,20.1177,20.0904,20.1068,82047.0032
2011-04-15 15:35:00,36.78,36.81,36.74,36.74,78987.6234181616,20.1068,20.1232,20.0849,20.0849,78987.6234
2011-04-15 15:40:00,36.74,36.75,36.72,36.72,70087.60951188987,20.0849,20.0904,20.074,20.074,70087.6095
2011-04-15 15:45:00,36.71,36.72,36.69,36.72,126825.19816437214,20.0685,20.074,20.0576,20.074,126825.1982
2011-04-15 15:50:00,36.73,36.75,36.71,36.75,109581.42122097066,20.0794,20.0904,20.0685,20.0904,109581.4212
2011-04-15 15:55:00,36.75,36.79,36.75,36.77,295369.21151439304,20.0904,20.1122,20.0904,20.1013,295369.2115
2011-04-18 09:30:00,36.37,36.38,35.96,36.06,185787.79029342235,19.8826,19.8881,19.6585,19.7131,185787.7903
2011-04-18 09:35:00,36.09,36.16,36.01,36.11,93172.02058128217,19.7295,19.7678,19.6858,19.7405,93172.0206
2011-04-18 09:40:00,36.11,36.24,36.08,36.11,192323.73800584063,19.7405,19.8115,19.7241,19.7405,192323.738
2011-04-18 09:45:00,36.08,36.09,35.95,35.99,79126.68613544709,19.7241,19.7295,19.653,19.6749,79126.6861
2011-04-18 09:50:00,35.98,35.98,35.9,35.98,86079.82199972188,19.6694,19.6694,19.6257,19.6694,86079.822
2011-04-18 09:55:00,35.98,35.99,35.88,35.9,81351.68961201502,19.6694,19.6749,19.6147,19.6257,81351.6896
2011-04-18 10:00:00,35.91,36.08,35.9,36.08,128493.95077179807,19.6311,19.7241,19.6257,19.7241,128493.9508
2011-04-18 10:05:00,36.07,36.08,36.03,36.08,184953.41398970937,19.7186,19.7241,19.6967,19.7241,184953.414
2011-04-18 10:10:00,36.08,36.08,36.0,36.05,97343.90209984704,19.7241,19.7241,19.6803,19.7077,97343.9021
2011-04-18 10:15:00,36.05,36.11,35.99,36.08,123904.88110137673,19.7077,19.7405,19.6749,19.7241,123904.8811
2011-04-18 10:20:00,36.07,36.14,36.07,36.14,69670.42136003338,19.7186,19.7569,19.7186,19.7569,69670.4214
2011-04-18 10:25:00,36.13,36.17,36.05,36.05,77596.99624530664,19.7514,19.7733,19.7077,19.7077,77596.9962
2011-04-18 10:30:00,36.15,36.27,36.15,36.23,52565.7071339174,19.7623,19.8279,19.7623,19.8061,52565.7071
2011-04-18 10:35:00,36.24,36.25,36.18,36.19,95814.2122097066,19.8115,19.817,19.7787,19.7842,95814.2122
2011-04-18 10:40:00,36.19,36.19,36.06,36.06,40467.25073007927,19.7842,19.7842,19.7131,19.7131,40467.2507
2011-04-18 10:45:00,36.06,36.2,36.04,36.2,76067.30635516619,19.7131,19.7897,19.7022,19.7897,76067.3064
2011-04-18 10:50:00,36.19,36.21,36.12,36.13,86636.07286886386,19.7842,19.7951,19.7459,19.7514,86636.0729
2011-04-18 10:55:00,36.13,36.16,36.08,36.12,36295.36921151439,19.7514,19.7678,19.7241,19.7459,36295.3692
2011-04-18 11:00:00,36.11,36.19,36.09,36.16,131553.330552079,19.7405,19.7842,19.7295,19.7678,131553.3306
2011-04-18 11:05:00,36.16,36.16,36.06,36.09,74120.42831316925,19.7678,19.7678,19.7131,19.7295,74120.4283
2011-04-18 11:10:00,36.09,36.16,36.07,36.15,56042.2750660548,19.7295,19.7678,19.7186,19.7623,56042.2751
2011-04-18 11:15:00,36.15,36.16,36.08,36.09,39215.68627450981,19.7623,19.7678,19.7241,19.7295,39215.6863
2011-04-18 11:20:00,36.1,36.12,36.06,36.11,40745.37616465026,19.735,19.7459,19.7131,19.7405,40745.3762
2011-04-18 11:25:00,36.12,36.12,36.08,36.11,38103.18453622584,19.7459,19.7459,19.7241,19.7405,38103.1845
2011-04-18 11:30:00,36.1,36.11,36.06,36.09,37407.870949798365,19.735,19.7405,19.7131,19.7295,37407.8709
2011-04-18 11:35:00,36.08,36.11,36.06,36.06,26421.916284244195,19.7241,19.7405,19.7131,19.7131,26421.9163
2011-04-18 11:40:00,36.06,36.07,36.02,36.06,19051.59226811292,19.7131,19.7186,19.6913,19.7131,19051.5923
2011-04-18 11:45:00,36.06,36.08,36.03,36.06,19607.843137254906,19.7131,19.7241,19.6967,19.7131,19607.8431
2011-04-18 11:50:00,36.07,36.1,36.04,36.1,19051.59226811292,19.7186,19.735,19.7022,19.735,19051.5923
2011-04-18 11:55:00,36.1,36.12,36.06,36.07,19468.780419969407,19.735,19.7459,19.7131,19.7186,19468.7804
2011-04-18 12:00:00,36.07,36.07,36.01,36.03,29064.107912668616,19.7186,19.7186,19.6858,19.6967,29064.1079
2011-04-18 12:05:00,36.04,36.09,36.04,36.08,25865.66541510221,19.7022,19.7295,19.7022,19.7241,25865.6654
2011-04-18 12:10:00,36.07,36.11,36.06,36.06,19190.65498539841,19.7186,19.7405,19.7131,19.7131,19190.655
2011-04-18 12:15:00,36.06,36.06,36.03,36.05,19607.843137254906,19.7131,19.7131,19.6967,19.7077,19607.8431
2011-04-18 12:20:00,36.04,36.05,35.99,35.99,40050.06257822278,19.7022,19.7077,19.6749,19.6749,40050.0626
2011-04-18 12:25:00,35.99,36.02,35.99,36.02,17382.839660686972,19.6749,19.6913,19.6749,19.6913,17382.8397
2011-04-18 12:30:00,36.02,36.03,36.0,36.01,30871.923237380062,19.6913,19.6967,19.6803,19.6858,30871.9232
2011-04-18 12:35:00,36.01,36.05,35.99,35.99,88304.82547628981,19.6858,19.7077,19.6749,19.6749,88304.8255
2011-04-18 12:40:00,35.99,36.01,35.99,36.01,31567.23682380754,19.6749,19.6858,19.6749,19.6858,31567.2368
2011-04-18 12:45:00,36.01,36.01,35.98,36.0,33514.114865804484,19.6858,19.6858,19.6694,19.6803,33514.1149
2011-04-18 12:50:00,36.0,36.03,35.99,36.03,53400.083437630376,19.6803,19.6967,19.6749,19.6967,53400.0834
2011-04-18 12:55:00,36.03,36.06,36.02,36.06,53400.083437630376,19.6967,19.7131,19.6913,19.7131,53400.0834
2011-04-18 13:00:00,36.06,36.06,36.03,36.04,34904.74203865944,19.7131,19.7131,19.6967,19.7022,34904.742
2011-04-18 13:05:00,36.04,36.05,36.01,36.02,23918.78737310527,19.7022,19.7077,19.6858,19.6913,23918.7874
2011-04-18 13:10:00,36.01,36.04,36.01,36.02,16965.651508830484,19.6858,19.7022,19.6858,19.6913,16965.6515
2011-04-18 13:15:00,36.02,36.03,35.98,36.03,16270.337922403003,19.6913,19.6967,19.6694,19.6967,16270.3379
2011-04-18 13:20:00,36.03,36.03,36.0,36.02,55068.83604505633,19.6967,19.6967,19.6803,19.6913,55068.836
2011-04-18 13:25:00,36.02,36.03,36.01,36.03,32957.8639966625,19.6913,19.6967,19.6858,19.6967,32957.864
2011-04-18 13:30:00,36.02,36.04,36.02,36.03,28090.668891670142,19.6913,19.7022,19.6913,19.6967,28090.6689
2011-04-18 13:35:00,36.03,36.03,36.0,36.0,24196.912807676264,19.6967,19.6967,19.6803,19.6803,24196.9128
2011-04-18 13:40:00,36.0,36.03,35.98,36.03,18356.27868168544,19.6803,19.6967,19.6694,19.6967,18356.2787
2011-04-18 13:45:00,36.04,36.11,36.03,36.11,28925.04519538312,19.7022,19.7405,19.6967,19.7405,28925.0452
2011-04-18 13:50:00,36.11,36.13,36.09,36.11,58545.40397719372,19.7405,19.7514,19.7295,19.7405,58545.404
2011-04-18 13:55:00,36.11,36.18,36.11,36.16,33514.114865804484,19.7405,19.7787,19.7405,19.7678,33514.1149
2011-04-18 14:00:00,36.15,36.15,36.08,36.11,46586.01029064108,19.7623,19.7623,19.7241,19.7405,46586.0103
2011-04-18 14:05:00,36.11,36.16,36.09,36.14,26978.16715338618,19.7405,19.7678,19.7295,19.7569,26978.1672
2011-04-18 14:10:00,36.14,36.14,36.12,36.14,33514.114865804484,19.7569,19.7569,19.7459,19.7569,33514.1149
2011-04-18 14:15:00,36.14,36.15,36.11,36.14,26421.916284244195,19.7569,19.7623,19.7405,19.7569,26421.9163
2011-04-18 14:20:00,36.13,36.15,36.12,36.13,42831.316923932696,19.7514,19.7623,19.7459,19.7514,42831.3169
2011-04-18 14:25:00,36.14,36.14,36.12,36.13,50618.82909192046,19.7569,19.7569,19.7459,19.7514,50618.8291
2011-04-18 14:30:00,36.13,36.15,36.12,36.13,97204.83938256156,19.7514,19.7623,19.7459,19.7514,97204.8394
2011-04-18 14:35:00,36.13,36.16,36.11,36.15,55625.08691419831,19.7514,19.7678,19.7405,19.7623,55625.0869
2011-04-18 14:40:00,36.15,36.19,36.13,36.19,75511.0554860242,19.7623,19.7842,19.7514,19.7842,75511.0555
2011-04-18 14:45:00,36.19,36.25,36.17,36.21,40189.12529550828,19.7842,19.817,19.7733,19.7951,40189.1253
2011-04-18 14:50:00,36.21,36.22,36.19,36.19,59518.84299819219,19.7951,19.8006,19.7842,19.7842,59518.843
2011-04-18 14:55:00,36.2,36.25,36.19,36.21,49228.20191906551,19.7897,19.817,19.7842,19.7951,49228.2019
2011-04-18 15:00:00,36.21,36.21,36.13,36.13,80100.12515644556,19.7951,19.7951,19.7514,19.7514,80100.1252
2011-04-18 15:05:00,36.14,36.16,36.12,36.13,123348.63023223476,19.7569,19.7678,19.7459,19.7514,123348.6302
2011-04-18 15:10:00,36.13,36.17,36.13,36.17,40606.313447364766,19.7514,19.7733,19.7514,19.7733,40606.3134
2011-04-18 15:15:00,36.18,36.25,36.16,36.23,124183.00653594772,19.7787,19.817,19.7678,19.8061,124183.0065
2011-04-18 15:20:00,36.24,36.26,36.21,36.21,81629.81504658602,19.8115,19.8225,19.7951,19.7951,81629.815
2011-04-18 15:25:00,36.21,36.22,36.19,36.2,77040.74537616466,19.7951,19.8006,19.7842,19.7897,77040.7454
2011-04-18 15:30:00,36.21,36.25,36.2,36.23,85523.5711305799,19.7951,19.817,19.7897,19.8061,85523.5711
2011-04-18 15:35:00,36.23,36.23,36.16,36.2,116117.36893338896,19.8061,19.8061,19.7678,19.7897,116117.3689
2011-04-18 15:40:00,36.2,36.21,36.13,36.15,119872.06230009736,19.7897,19.7951,19.7514,19.7623,119872.0623
2011-04-18 15:45:00,36.15,36.19,36.13,36.16,81212.62689472953,19.7623,19.7842,19.7514,19.7678,81212.6269
2011-04-18 15:50:00,36.16,36.17,36.12,36.16,183701.8495341399,19.7678,19.7733,19.7459,19.7678,183701.8495
2011-04-18 15:55:00,36.16,36.26,36.12,36.24,709497.9835905994,19.7678,19.8225,19.7459,19.8115,709497.9836
2011-04-19 09:30:00,36.24,36.26,36.11,36.24,72868.86385759979,19.8115,19.8225,19.7405,19.8115,72868.8639
2011-04-19 09:35:00,36.25,36.34,36.25,36.26,48115.70018078154,19.817,19.8662,19.817,19.8225,48115.7002
2011-04-19 09:40:00,36.26,36.31,36.21,36.24,138645.52913363927,19.8225,19.8498,19.7951,19.8115,138645.5291
2011-04-19 09:45:00,36.24,36.3,36.16,36.23,87609.51188986233,19.8115,19.8443,19.7678,19.8061,87609.5119
2011-04-19 09:50:00,36.24,36.24,36.18,36.21,67723.54331803643,19.8115,19.8115,19.7787,19.7951,67723.5433
2011-04-19 09:55:00,36.22,36.36,36.22,36.35,64664.163537755536,19.8006,19.8771,19.8006,19.8717,64664.1635
2011-04-19 10:00:00,36.35,36.39,36.35,36.38,49506.327353636494,19.8717,19.8935,19.8717,19.8881,49506.3274
2011-04-19 10:05:00,36.38,36.46,36.38,36.44,64386.03810318454,19.8881,19.9318,19.8881,19.9209,64386.0381
2011-04-19 10:10:00,36.44,36.44,36.36,36.37,68418.85690446392,19.9209,19.9209,19.8771,19.8826,68418.8569
2011-04-19 10:15:00,36.37,36.42,36.36,36.39,36712.557363370885,19.8826,19.9099,19.8771,19.8935,36712.5574
2011-04-19 10:20:00,36.39,36.42,36.36,36.41,27951.60617438465,19.8935,19.9099,19.8771,19.9045,27951.6062
2011-04-19 10:25:00,36.42,36.42,36.36,36.41,81907.94048115701,19.9099,19.9099,19.8771,19.9045,81907.9405
2011-04-19 10:30:00,36.42,36.43,36.37,36.39,46725.07300792658,19.9099,19.9154,19.8826,19.8935,46725.073
2011-04-19 10:35:00,36.39,36.42,36.34,36.35,53539.14615491587,19.8935,19.9099,19.8662,19.8717,53539.1462
2011-04-19 10:40:00,36.35,36.39,36.31,36.37,56320.40050062579,19.8717,19.8935,19.8498,19.8826,56320.4005
2011-04-19 10:45:00,36.38,36.41,36.36,36.39,34904.74203865944,19.8881,19.9045,19.8771,19.8935,34904.742
2011-04-19 10:50:00,36.4,36.44,36.39,36.41,51314.14267834794,19.899,19.9209,19.8935,19.9045,51314.1427
2011-04-19 10:55:00,36.41,36.44,36.36,36.36,117229.87067167294,19.9045,19.9209,19.8771,19.8771,117229.8707
2011-04-19 11:00:00,36.36,36.38,36.3,36.34,37268.80823251286,19.8771,19.8881,19.8443,19.8662,37268.8082
2011-04-19 11:05:00,36.34,36.37,36.34,36.35,48115.70018078154,19.8662,19.8826,19.8662,19.8717,48115.7002
2011-04-19 11:10:00,36.34,36.36,36.26,36.26,24892.22639410374,19.8662,19.8771,19.8225,19.8225,24892.2264
2011-04-19 11:15:00,36.26,36.26,36.15,36.15,35321.93019051592,19.8225,19.8225,19.7623,19.7623,35321.9302
2011-04-19 11:20:00,36.16,36.16,36.09,36.12,70782.92309831735,19.7678,19.7678,19.7295,19.7459,70782.9231
2011-04-19 11:25:00,36.13,36.15,36.1,36.13,32123.48769294952,19.7514,19.7623,19.735,19.7514,32123.4877
2011-04-19 11:30:00,36.13,36.13,36.03,36.1,90251.70351828675,19.7514,19.7514,19.6967,19.735,90251.7035
2011-04-19 11:35:00,36.11,36.13,36.11,36.13,44082.88137950216,19.7405,19.7514,19.7405,19.7514,44082.8814
2011-04-19 11:40:00,36.13,36.18,36.13,36.17,27534.418022528163,19.7514,19.7787,19.7514,19.7733,27534.418
2011-04-19 11:45:00,36.18,36.19,36.13,36.16,30871.923237380062,19.7787,19.7842,19.7514,19.7678,30871.9232
2011-04-19 11:50:00,36.15,36.2,36.15,36.19,43248.50507578919,19.7623,19.7897,19.7623,19.7842,43248.5051
2011-04-19 11:55:00,36.18,36.19,36.12,36.17,41996.94062021972,19.7787,19.7842,19.7459,19.7733,41996.9406
2011-04-19 12:00:00,36.18,36.19,36.16,36.17,23084.4110693923,19.7787,19.7842,19.7678,19.7733,23084.4111
2011-04-19 12:05:00,36.17,36.19,36.15,36.19,28368.79432624113,19.7733,19.7842,19.7623,19.7842,28368.7943
2011-04-19 12:10:00,36.19,36.19,36.16,36.19,33375.05214851898,19.7842,19.7842,19.7678,19.7842,33375.0521
2011-04-19 12:15:00,36.19,36.2,36.16,36.17,26978.16715338618,19.7842,19.7897,19.7678,19.7733,26978.1672
2011-04-19 12:20:00,36.18,36.19,36.17,36.19,18634.40411625643,19.7787,19.7842,19.7733,19.7842,18634.4041
2011-04-19 12:25:00,36.19,36.23,36.19,36.23,21415.658461966348,19.7842,19.8061,19.7842,19.8061,21415.6585
2011-04-19 12:30:00,36.22,36.28,36.22,36.27,23501.599221248784,19.8006,19.8334,19.8006,19.8279,23501.5992
2011-04-19 12:35:00,36.28,36.28,36.22,36.24,31428.174106522045,19.8334,19.8334,19.8006,19.8115,31428.1741
2011-04-19 12:40:00,36.24,36.26,36.22,36.24,29342.23334723961,19.8115,19.8225,19.8006,19.8115,29342.2333
2011-04-19 12:45:00,36.24,36.25,36.19,36.19,36156.3064942289,19.8115,19.817,19.7842,19.7842,36156.3065
2011-04-19 12:50:00,36.2,36.21,36.18,36.21,23501.599221248784,19.7897,19.7951,19.7787,19.7951,23501.5992
2011-04-19 12:55:00,36.21,36.22,36.16,36.17,38103.18453622584,19.7951,19.8006,19.7678,19.7733,38103.1845
2011-04-19 13:00:00,36.19,36.24,36.18,36.24,27951.60617438465,19.7842,19.8115,19.7787,19.8115,27951.6062
2011-04-19 13:05:00,36.23,36.24,36.23,36.24,26421.916284244195,19.8061,19.8115,19.8061,19.8115,26421.9163
2011-04-19 13:10:00,36.24,36.26,36.24,36.24,45751.63398692811,19.8115,19.8225,19.8115,19.8115,45751.634
2011-04-19 13:15:00,36.24,36.25,36.22,36.24,15575.024335975526,19.8115,19.817,19.8006,19.8115,15575.0243
2011-04-19 13:20:00,36.24,36.28,36.24,36.26,26839.104436100683,19.8115,19.8334,19.8115,19.8225,26839.1044
2011-04-19 13:25:00,36.26,36.29,36.26,36.26,17939.090529828954,19.8225,19.8389,19.8225,19.8225,17939.0905
2011-04-19 13:30:00,36.25,36.29,36.25,36.29,19468.780419969407,19.817,19.8389,19.817,19.8389,19468.7804
2011-04-19 13:35:00,36.28,36.33,36.27,36.33,22667.22291753581,19.8334,19.8607,19.8279,19.8607,22667.2229
2011-04-19 13:40:00,36.32,36.39,36.32,36.34,37268.80823251286,19.8553,19.8935,19.8553,19.8662,37268.8082
2011-04-19 13:45:00,36.35,36.38,36.34,36.38,28646.91976081213,19.8717,19.8881,19.8662,19.8881,28646.9198
2011-04-19 13:50:00,36.38,36.39,36.36,36.37,25031.28911138924,19.8881,19.8935,19.8771,19.8826,25031.2891
2011-04-19 13:55:00,36.38,36.39,36.37,36.39,15296.898901404536,19.8881,19.8935,19.8826,19.8935,15296.8989
2011-04-19 14:00:00,36.39,36.39,36.33,36.34,36573.49464608539,19.8935,19.8935,19.8607,19.8662,36573.4946
2011-04-19 14:05:00,36.34,36.4,36.34,36.4,20303.156723682383,19.8662,19.899,19.8662,19.899,20303.1567
2011-04-19 14:10:00,36.4,36.42,36.36,36.39,32957.8639966625,19.899,19.9099,19.8771,19.8935,32957.864
2011-04-19 14:15:00,36.39,36.42,36.39,36.42,24753.163676818247,19.8935,19.9099,19.8935,19.9099,24753.1637
2011-04-19 14:20:00,36.42,36.42,36.35,36.35,44500.06953135865,19.9099,19.9099,19.8717,19.8717,44500.0695
2011-04-19 14:25:00,36.35,36.36,36.34,36.35,14601.585314977056,19.8717,19.8771,19.8662,19.8717,14601.5853
2011-04-19 14:30:00,36.35,36.39,36.34,36.39,33514.114865804484,19.8717,19.8935,19.8662,19.8935,33514.1149
2011-04-19 14:35:00,36.39,36.41,36.37,36.39,35878.18105965791,19.8935,19.9045,19.8826,19.8935,35878.1811
2011-04-19 14:40:00,36.39,36.41,36.39,36.41,25587.539980531223,19.8935,19.9045,19.8935,19.9045,25587.54
2011-04-19 14:45:00,36.41,36.41,36.39,36.39,28925.04519538312,19.9045,19.9045,19.8935,19.8935,28925.0452
2011-04-19 14:50:00,36.39,36.42,36.39,36.4,61882.90919204562,19.8935,19.9099,19.8935,19.899,61882.9092
2011-04-19 14:55:00,36.4,36.42,36.39,36.42,24614.100959532752,19.899,19.9099,19.8935,19.9099,24614.101
2011-04-19 15:00:00,36.41,36.45,36.41,36.45,42275.06605479072,19.9045,19.9264,19.9045,19.9264,42275.0661
2011-04-19 15:05:00,36.46,36.49,36.45,36.47,60353.21930190516,19.9318,19.9482,19.9264,19.9373,60353.2193
2011-04-19 15:10:00,36.47,36.47,36.45,36.47,43248.50507578919,19.9373,19.9373,19.9264,19.9373,43248.5051
2011-04-19 15:15:00,36.47,36.47,36.46,36.46,46725.07300792658,19.9373,19.9373,19.9318,19.9318,46725.073
2011-04-19 15:20:00,36.45,36.46,36.41,36.43,52982.89528577389,19.9264,19.9318,19.9045,19.9154,52982.8953
2011-04-19 15:25:00,36.42,36.46,36.42,36.45,105409.5397024058,19.9099,19.9318,19.9099,19.9264,105409.5397
2011-04-19 15:30:00,36.45,36.46,36.43,36.44,64525.100820470034,19.9264,19.9318,19.9154,19.9209,64525.1008
2011-04-19 15:35:00,36.44,36.48,36.44,36.47,72868.86385759979,19.9209,19.9428,19.9209,19.9373,72868.8639
2011-04-19 15:40:00,36.47,36.52,36.45,36.52,139618.96815463775,19.9373,19.9646,19.9264,19.9646,139618.9682
2011-04-19 15:45:00,36.51,36.52,36.44,36.49,222639.41037407872,19.9592,19.9646,19.9209,19.9482,222639.4104
2011-04-19 15:50:00,36.49,36.55,36.49,36.53,290502.0164094007,19.9482,19.981,19.9482,19.9701,290502.0164
2011-04-19 15:55:00,36.53,36.63,36.52,36.58,417466.27729105833,19.9701,20.0248,19.9646,19.9974,417466.2773
2011-04-20 09:30:00,36.93,37.03,36.82,36.88,84272.00667501043,20.1888,20.2434,20.1286,20.1614,84272.0067
2011-04-20 09:35:00,36.9,37.07,36.9,37.07,55625.08691419831,20.1724,20.2653,20.1724,20.2653,55625.0869
2011-04-20 09:40:00,37.07,37.08,37.03,37.04,58823.52941176471,20.2653,20.2708,20.2434,20.2489,58823.5294
2011-04-20 09:45:00,37.05,37.08,36.99,37.08,102211.0972048394,20.2544,20.2708,20.2216,20.2708,102211.0972
2011-04-20 09:50:00,37.08,37.15,37.06,37.15,81768.87776387151,20.2708,20.309,20.2598,20.309,81768.8778
2011-04-20 09:55:00,37.15,37.19,37.11,37.12,70921.98581560285,20.309,20.3309,20.2872,20.2926,70921.9858
2011-04-20 10:00:00,37.12,37.15,37.06,37.08,159226.81129189266,20.2926,20.309,20.2598,20.2708,159226.8113
2011-04-20 10:05:00,37.08,37.16,37.07,37.14,101376.72090112642,20.2708,20.3145,20.2653,20.3036,101376.7209
2011-04-20 10:10:00,37.15,37.26,37.15,37.26,126825.19816437214,20.309,20.3692,20.309,20.3692,126825.1982
2011-04-20 10:15:00,37.25,37.29,37.16,37.21,120150.18773466836,20.3637,20.3856,20.3145,20.3418,120150.1877
2011-04-20 10:20:00,37.21,37.21,37.13,37.18,42553.19148936171,20.3418,20.3418,20.2981,20.3254,42553.1915
2011-04-20 10:25:00,37.18,37.29,37.18,37.29,32818.801279377,20.3254,20.3856,20.3254,20.3856,32818.8013
2011-04-20 10:30:00,37.29,37.29,37.17,37.19,121540.81490752332,20.3856,20.3856,20.32,20.3309,121540.8149
2011-04-20 10:35:00,37.18,37.19,37.12,37.18,57850.09039076624,20.3254,20.3309,20.2926,20.3254,57850.0904
2011-04-20 10:40:00,37.18,37.18,37.15,37.17,38103.18453622584,20.3254,20.3254,20.309,20.32,38103.1845
2011-04-20 10:45:00,37.17,37.2,37.17,37.17,25448.477263245724,20.32,20.3364,20.32,20.32,25448.4773
2011-04-20 10:50:00,37.17,37.18,37.13,37.14,32123.48769294952,20.32,20.3254,20.2981,20.3036,32123.4877
2011-04-20 10:55:00,37.14,37.21,37.1,37.2,74537.61646502573,20.3036,20.3418,20.2817,20.3364,74537.6165
2011-04-20 11:00:00,37.2,37.2,37.11,37.16,45056.32040050063,20.3364,20.3364,20.2872,20.3145,45056.3204
2011-04-20 11:05:00,37.15,37.18,37.11,37.12,31706.299541093034,20.309,20.3254,20.2872,20.2926,31706.2995
2011-04-20 11:10:00,37.12,37.13,37.06,37.07,52009.45626477542,20.2926,20.2981,20.2598,20.2653,52009.4563
2011-04-20 11:15:00,37.08,37.11,37.03,37.11,62161.03462661661,20.2708,20.2872,20.2434,20.2872,62161.0346
2011-04-20 11:20:00,37.11,37.11,37.06,37.1,74120.42831316925,20.2872,20.2872,20.2598,20.2817,74120.4283
2011-04-20 11:25:00,37.11,37.11,37.05,37.08,33375.05214851898,20.2872,20.2872,20.2544,20.2708,33375.0521
2011-04-20 11:30:00,37.08,37.08,37.0,37.01,36434.431928799895,20.2708,20.2708,20.227,20.2325,36434.4319
2011-04-20 11:35:00,37.01,37.03,36.99,36.99,80517.31330830205,20.2325,20.2434,20.2216,20.2216,80517.3133
2011-04-20 11:40:00,37.0,37.04,36.99,37.01,35460.992907801425,20.227,20.2489,20.2216,20.2325,35460.9929
2011-04-20 11:45:00,37.01,37.01,36.94,36.94,25031.28911138924,20.2325,20.2325,20.1942,20.1942,25031.2891
2011-04-20 11:50:00,36.94,37.04,36.93,37.03,21971.90933110833,20.1942,20.2489,20.1888,20.2434,21971.9093
2011-04-20 11:55:00,37.03,37.06,37.01,37.01,33931.30301766097,20.2434,20.2598,20.2325,20.2325,33931.303
2011-04-20 12:00:00,37.0,37.01,36.98,37.0,25309.41454596023,20.227,20.2325,20.2161,20.227,25309.4145
2011-04-20 12:05:00,37.0,37.02,36.93,36.93,43804.75594493117,20.227,20.238,20.1888,20.1888,43804.7559
2011-04-20 12:10:00,36.94,36.95,36.93,36.94,24475.03824224725,20.1942,20.1997,20.1888,20.1942,24475.0382
2011-04-20 12:15:00,36.94,36.94,36.85,36.85,42553.19148936171,20.1942,20.1942,20.145,20.145,42553.1915
2011-04-20 12:20:00,36.86,36.88,36.83,36.88,36156.3064942289,20.1505,20.1614,20.1341,20.1614,36156.3065
2011-04-20 12:25:00,36.89,36.92,36.86,36.86,72590.73842302879,20.1669,20.1833,20.1505,20.1505,72590.7384
2011-04-20 12:30:00,36.86,36.9,36.85,36.88,30732.860520094564,20.1505,20.1724,20.145,20.1614,30732.8605
2011-04-20 12:35:00,36.89,36.9,36.82,36.84,49089.13920178001,20.1669,20.1724,20.1286,20.1396,49089.1392
2011-04-20 12:40:00,36.83,36.89,36.83,36.86,65220.41440689752,20.1341,20.1669,20.1341,20.1505,65220.4144
2011-04-20 12:45:00,36.85,36.88,36.84,36.85,47281.32387706856,20.145,20.1614,20.1396,20.145,47281.3239
2011-04-20 12:50:00,36.85,36.89,36.85,36.89,20303.156723682383,20.145,20.1669,20.145,20.1669,20303.1567
2011-04-20 12:55:00,36.89,36.95,36.88,36.92,40467.25073007927,20.1669,20.1997,20.1614,20.1833,40467.2507
2011-04-20 13:00:00,36.92,36.95,36.89,36.95,30037.546933667087,20.1833,20.1997,20.1669,20.1997,30037.5469
2011-04-20 13:05:00,36.95,36.95,36.9,36.9,19051.59226811292,20.1997,20.1997,20.1724,20.1724,19051.5923
2011-04-20 13:10:00,36.9,36.92,36.89,36.9,18495.341398970937,20.1724,20.1833,20.1669,20.1724,18495.3414
2011-04-20 13:15:00,36.9,36.95,36.9,36.93,26839.104436100683,20.1724,20.1997,20.1724,20.1888,26839.1044
2011-04-20 13:20:00,36.92,36.95,36.92,36.93,25448.477263245724,20.1833,20.1997,20.1833,20.1888,25448.4773
2011-04-20 13:25:00,36.93,36.97,36.93,36.96,19190.65498539841,20.1888,20.2106,20.1888,20.2052,19190.655
2011-04-20 13:30:00,36.96,36.96,36.89,36.91,25726.60269781672,20.2052,20.2052,20.1669,20.1778,25726.6027
2011-04-20 13:35:00,36.91,36.91,36.85,36.9,32262.550410235017,20.1778,20.1778,20.145,20.1724,32262.5504
2011-04-20 13:40:00,36.9,36.92,36.86,36.86,33235.98943123349,20.1724,20.1833,20.1505,20.1505,33235.9894
2011-04-20 13:45:00,36.86,36.89,36.86,36.88,17660.96509525796,20.1505,20.1669,20.1505,20.1614,17660.9651
2011-04-20 13:50:00,36.88,36.91,36.86,36.9,40467.25073007927,20.1614,20.1778,20.1505,20.1724,40467.2507
2011-04-20 13:55:00,36.9,36.92,36.88,36.9,16270.337922403003,20.1724,20.1833,20.1614,20.1724,16270.3379
2011-04-20 14:00:00,36.89,36.89,36.84,36.88,35739.118342372414,20.1669,20.1669,20.1396,20.1614,35739.1183
2011-04-20 14:05:00,36.88,36.89,36.78,36.8,34487.553886802954,20.1614,20.1669,20.1068,20.1177,34487.5539
2011-04-20 14:10:00,36.79,36.81,36.77,36.77,28646.91976081213,20.1122,20.1232,20.1013,20.1013,28646.9198
2011-04-20 14:15:00,36.77,36.81,36.77,36.8,19190.65498539841,20.1013,20.1232,20.1013,20.1177,19190.655
2011-04-20 14:20:00,36.8,36.8,36.77,36.8,24614.100959532752,20.1177,20.1177,20.1013,20.1177,24614.101
2011-04-20 14:25:00,36.8,36.82,36.76,36.77,34348.49116951745,20.1177,20.1286,20.0958,20.1013,34348.4912
2011-04-20 14:30:00,36.77,36.79,36.77,36.78,24196.912807676264,20.1013,20.1122,20.1013,20.1068,24196.9128
2011-04-20 14:35:00,36.78,36.79,36.76,36.77,32818.801279377,20.1068,20.1122,20.0958,20.1013,32818.8013
2011-04-20 14:40:00,36.77,36.8,36.76,36.77,35043.80475594493,20.1013,20.1177,20.0958,20.1013,35043.8048
2011-04-20 14:45:00,36.77,36.83,36.77,36.82,47142.26115978307,20.1013,20.1341,20.1013,20.1286,47142.2612
2011-04-20 14:50:00,36.83,36.83,36.8,36.8,26560.979001529693,20.1341,20.1341,20.1177,20.1177,26560.979
2011-04-20 14:55:00,36.8,36.88,36.8,36.85,68418.85690446392,20.1177,20.1614,20.1177,20.145,68418.8569
2011-04-20 15:00:00,36.85,36.88,36.83,36.85,46307.88485607009,20.145,20.1614,20.1341,20.145,46307.8849
2011-04-20 15:05:00,36.85,36.88,36.83,36.86,52148.51898206092,20.145,20.1614,20.1341,20.1505,52148.519
2011-04-20 15:10:00,36.87,36.92,36.84,36.9,62578.22277847309,20.156,20.1833,20.1396,20.1724,62578.2228
2011-04-20 15:15:00,36.9,36.95,36.89,36.94,56320.40050062579,20.1724,20.1997,20.1669,20.1942,56320.4005
2011-04-20 15:20:00,36.94,37.0,36.91,37.0,56876.65136976777,20.1942,20.227,20.1778,20.227,56876.6514
2011-04-20 15:25:00,37.0,37.03,36.98,37.03,81073.56417744403,20.227,20.2434,20.2161,20.2434,81073.5642
2011-04-20 15:30:00,37.03,37.03,36.98,37.03,69948.54679460438,20.2434,20.2434,20.2161,20.2434,69948.5468
2011-04-20 15:35:00,37.03,37.08,37.0,37.06,97482.96481713254,20.2434,20.2708,20.227,20.2598,97482.9648
2011-04-20 15:40:00,37.05,37.09,37.05,37.08,81073.56417744403,20.2544,20.2762,20.2544,20.2708,81073.5642
2011-04-20 15:45:00,37.08,37.08,36.99,37.0,155750.24335975526,20.2708,20.2708,20.2216,20.227,155750.2434
2011-04-20 15:50:00,37.0,37.07,37.0,37.03,120845.50132109584,20.227,20.2653,20.227,20.2434,120845.5013
2011-04-20 15:55:00,37.03,37.13,37.03,37.08,250034.7656793214,20.2434,20.2981,20.2434,20.2708,250034.7657
2011-04-21 09:30:00,39.3,39.45,38.98,39.19,802948.1296064525,21.4844,21.5664,21.3094,21.4242,802948.1296
2011-04-21 09:35:00,39.2,39.2,38.8,39.03,499930.4686413573,21.4297,21.4297,21.211,21.3368,499930.4686
2011-04-21 09:40:00,39.01,39.32,38.9,39.3,374217.7722152691,21.3258,21.4953,21.2657,21.4844,374217.7722
2011-04-21 09:45:00,39.31,39.54,39.19,39.29,546516.4789319984,21.4898,21.6156,21.4242,21.4789,546516.4789
2011-04-21 09:50:00,39.31,39.39,39.19,39.26,139062.71728549578,21.4898,21.5336,21.4242,21.4625,139062.7173
2011-04-21 09:55:00,39.26,39.26,38.98,39.0,255597.2743707412,21.4625,21.4625,21.3094,21.3204,255597.2744
2011-04-21 10:00:00,39.01,39.03,38.85,38.9,299958.2811848144,21.3258,21.3368,21.2384,21.2657,299958.2812
2011-04-21 10:05:00,38.9,38.93,38.85,38.89,198998.7484355445,21.2657,21.2821,21.2384,21.2602,198998.7484
2011-04-21 10:10:00,38.89,39.05,38.86,38.99,272980.1140314282,21.2602,21.3477,21.2438,21.3149,272980.114
2011-04-21 10:15:00,38.99,39.01,38.86,39.0,113614.24002225004,21.3149,21.3258,21.2438,21.3204,113614.24
2011-04-21 10:20:00,39.01,39.13,38.98,39.1,104018.91252955084,21.3258,21.3914,21.3094,21.375,104018.9125
2011-04-21 10:25:00,39.11,39.27,39.03,39.18,230565.985259352,21.3805,21.468,21.3368,21.4188,230565.9853
2011-04-21 10:30:00,39.17,39.17,39.06,39.08,165206.508135169,21.4133,21.4133,21.3532,21.3641,165206.5081
2011-04-21 10:35:00,39.08,39.09,38.99,39.0,91920.4561257127,21.3641,21.3696,21.3149,21.3204,91920.4561
2011-04-21 10:40:00,39.0,39.12,39.0,39.08,58962.59212905021,21.3204,21.386,21.3204,21.3641,58962.5921
2011-04-21 10:45:00,39.08,39.09,39.0,39.02,69253.2332081769,21.3641,21.3696,21.3204,21.3313,69253.2332
2011-04-21 10:50:00,39.01,39.1,39.01,39.08,95257.9613405646,21.3258,21.375,21.3258,21.3641,95257.9613
2011-04-21 10:55:00,39.08,39.16,39.04,39.15,66471.97886246697,21.3641,21.4078,21.3422,21.4024,66471.9789
2011-04-21 11:00:00,39.15,39.19,39.1,39.1,48393.82561535253,21.4024,21.4242,21.375,21.375,48393.8256
2011-04-21 11:05:00,39.11,39.14,39.08,39.13,48811.01376720901,21.3805,21.3969,21.3641,21.3914,48811.0138
2011-04-21 11:10:00,39.13,39.13,39.0,39.0,45056.32040050063,21.3914,21.3914,21.3204,21.3204,45056.3204
2011-04-21 11:15:00,39.01,39.06,39.0,39.06,71200.11125017384,21.3258,21.3532,21.3204,21.3532,71200.1113
2011-04-21 11:20:00,39.05,39.09,39.03,39.08,55207.89876234182,21.3477,21.3696,21.3368,21.3641,55207.8988
2011-04-21 11:25:00,39.08,39.12,39.08,39.09,34070.36573494646,21.3641,21.386,21.3641,21.3696,34070.3657
2011-04-21 11:30:00,39.09,39.13,39.08,39.11,99290.78014184398,21.3696,21.3914,21.3641,21.3805,99290.7801
2011-04-21 11:35:00,39.11,39.12,39.02,39.06,89000.1390627173,21.3805,21.386,21.3313,21.3532,89000.1391
2011-04-21 11:40:00,39.06,39.06,38.95,38.95,59936.03115004868,21.3532,21.3532,21.293,21.293,59936.0312
2011-04-21 11:45:00,38.95,38.98,38.9,38.96,49923.51550549298,21.293,21.3094,21.2657,21.2985,49923.5155
2011-04-21 11:50:00,38.96,38.98,38.92,38.92,32401.613127520515,21.2985,21.3094,21.2766,21.2766,32401.6131
2011-04-21 11:55:00,38.93,38.96,38.92,38.95,27256.29258795717,21.2821,21.2985,21.2766,21.293,27256.2926
2011-04-21 12:00:00,38.95,38.96,38.85,38.87,79543.87428730358,21.293,21.2985,21.2384,21.2493,79543.8743
2011-04-21 12:05:00,38.87,38.9,38.87,38.87,24892.22639410374,21.2493,21.2657,21.2493,21.2493,24892.2264
2011-04-21 12:10:00,38.88,38.93,38.87,38.92,81351.68961201502,21.2548,21.2821,21.2493,21.2766,81351.6896
2011-04-21 12:15:00,38.92,38.96,38.91,38.94,44082.88137950216,21.2766,21.2985,21.2712,21.2876,44082.8814
2011-04-21 12:20:00,38.94,38.98,38.93,38.95,29064.107912668616,21.2876,21.3094,21.2821,21.293,29064.1079
2011-04-21 12:25:00,38.95,38.96,38.93,38.94,36434.431928799895,21.293,21.2985,21.2821,21.2876,36434.4319
2011-04-21 12:30:00,38.94,38.95,38.92,38.95,46586.01029064108,21.2876,21.293,21.2766,21.293,46586.0103
2011-04-21 12:35:00,38.94,39.0,38.92,38.97,99568.90557641497,21.2876,21.3204,21.2766,21.304,99568.9056
2011-04-21 12:40:00,38.95,39.07,38.95,39.0,77040.74537616466,21.293,21.3586,21.293,21.3204,77040.7454
2011-04-21 12:45:00,39.0,39.05,38.98,39.05,71061.04853288834,21.3204,21.3477,21.3094,21.3477,71061.0485
2011-04-21 12:50:00,39.05,39.05,39.05,39.05,25448.477263245724,21.3477,21.3477,21.3477,21.3477,25448.4773
2011-04-21 12:55:00,39.05,39.15,39.03,39.1,97482.96481713254,21.3477,21.4024,21.3368,21.375,97482.9648
2011-04-21 13:00:00,39.1,39.18,39.1,39.15,125017.3828396607,21.375,21.4188,21.375,21.4024,125017.3828
2011-04-21 13:05:00,39.15,39.15,39.07,39.08,72451.6757057433,21.4024,21.4024,21.3586,21.3641,72451.6757
2011-04-21 13:10:00,39.08,39.1,39.03,39.03,43109.442358503686,21.3641,21.375,21.3368,21.3368,43109.4424
2011-04-21 13:15:00,39.03,39.03,38.94,38.95,65915.727993325,21.3368,21.3368,21.2876,21.293,65915.728
2011-04-21 13:20:00,38.94,38.98,38.94,38.98,26282.8535669587,21.2876,21.3094,21.2876,21.3094,26282.8536
2011-04-21 13:25:00,38.98,38.98,38.97,38.98,17660.96509525796,21.3094,21.3094,21.304,21.3094,17660.9651
2011-04-21 13:30:00,38.98,39.05,38.98,38.98,33096.92671394799,21.3094,21.3477,21.3094,21.3094,33096.9267
2011-04-21 13:35:00,38.98,38.98,38.87,38.87,57293.83952162426,21.3094,21.3094,21.2493,21.2493,57293.8395
2011-04-21 13:40:00,38.88,38.89,38.81,38.89,86497.01015157838,21.2548,21.2602,21.2165,21.2602,86497.0102
2011-04-21 13:45:00,38.87,38.9,38.82,38.89,62717.2854957586,21.2493,21.2657,21.222,21.2602,62717.2855
2011-04-21 13:50:00,38.89,38.89,38.76,38.86,105270.4769851203,21.2602,21.2602,21.1892,21.2438,105270.477
2011-04-21 13:55:00,38.86,38.87,38.8,38.85,23640.66193853428,21.2438,21.2493,21.211,21.2384,23640.6619
2011-04-21 14:00:00,38.86,38.89,38.8,38.8,92337.6442775692,21.2438,21.2602,21.211,21.211,92337.6443
2011-04-21 14:05:00,38.8,38.86,38.8,38.85,52565.7071339174,21.211,21.2438,21.211,21.2384,52565.7071
2011-04-21 14:10:00,38.85,38.86,38.82,38.85,32123.48769294952,21.2384,21.2438,21.222,21.2384,32123.4877
2011-04-21 14:15:00,38.85,38.85,38.8,38.82,46725.07300792658,21.2384,21.2384,21.211,21.222,46725.073
2011-04-21 14:20:00,38.82,38.83,38.81,38.83,45890.6967042136,21.222,21.2274,21.2165,21.2274,45890.6967
2011-04-21 14:25:00,38.83,38.83,38.75,38.75,84132.94395772494,21.2274,21.2274,21.1837,21.1837,84132.944
2011-04-21 14:30:00,38.75,38.75,38.64,38.68,101376.72090112642,21.1837,21.1837,21.1236,21.1454,101376.7209
2011-04-21 14:35:00,38.68,38.69,38.62,38.66,113892.36545682103,21.1454,21.1509,21.1126,21.1345,113892.3655
2011-04-21 14:40:00,38.66,38.66,38.62,38.62,117507.99610624393,21.1345,21.1345,21.1126,21.1126,117507.9961
2011-04-21 14:45:00,38.62,38.65,38.62,38.62,81351.68961201502,21.1126,21.129,21.1126,21.1126,81351.6896
2011-04-21 14:50:00,38.62,38.64,38.58,38.64,162842.44194131554,21.1126,21.1236,21.0908,21.1236,162842.4419
2011-04-21 14:55:00,38.65,38.67,38.62,38.62,66054.7907106105,21.129,21.14,21.1126,21.1126,66054.7907
2011-04-21 15:00:00,38.62,38.64,38.59,38.61,107217.35502711724,21.1126,21.1236,21.0962,21.1072,107217.355
2011-04-21 15:05:00,38.61,38.64,38.57,38.6,97204.83938256156,21.1072,21.1236,21.0853,21.1017,97204.8394
2011-04-21 15:10:00,38.6,38.62,38.54,38.57,60214.15658461967,21.1017,21.1126,21.0689,21.0853,60214.1566
2011-04-21 15:15:00,38.57,38.6,38.56,38.6,251842.58100403284,21.0853,21.1017,21.0798,21.1017,251842.581
2011-04-21 15:20:00,38.59,38.68,38.59,38.68,213878.4591850925,21.0962,21.1454,21.0962,21.1454,213878.4592
2011-04-21 15:25:00,38.68,38.73,38.67,38.72,113614.24002225004,21.1454,21.1728,21.14,21.1673,113614.24
2011-04-21 15:30:00,38.72,38.73,38.62,38.64,130301.76609650954,21.1673,21.1728,21.1126,21.1236,130301.7661
2011-04-21 15:35:00,38.64,38.66,38.62,38.63,115978.30621610348,21.1236,21.1345,21.1126,21.1181,115978.3062
2011-04-21 15:40:00,38.64,38.66,38.61,38.61,167292.4488944514,21.1236,21.1345,21.1072,21.1072,167292.4489
2011-04-21 15:45:00,38.61,38.62,38.54,38.54,329578.63996662496,21.1072,21.1126,21.0689,21.0689,329578.64
2011-04-21 15:50:00,38.54,38.58,38.52,38.58,180086.21888471703,21.0689,21.0908,21.058,21.0908,180086.2189
2011-04-21 15:55:00,38.58,38.62,38.56,38.57,507717.9808093451,21.0908,21.1126,21.0798,21.0853,507717.9808
2011-04-25 09:30:00,38.51,38.54,38.3,38.41,127520.51175079962,21.0525,21.0689,20.9377,20.9978,127520.5118
2011-04-25 09:35:00,38.41,38.41,38.21,38.23,102906.41079126688,20.9978,20.9978,20.8885,20.8994,102906.4108
2011-04-25 09:40:00,38.23,38.31,38.23,38.29,66332.91614518149,20.8994,20.9432,20.8994,20.9322,66332.9161
2011-04-25 09:45:00,38.29,38.36,38.23,38.3,80656.37602558755,20.9322,20.9705,20.8994,20.9377,80656.376
2011-04-25 09:50:00,38.31,38.34,38.18,38.18,86775.13558614936,20.9432,20.9596,20.8721,20.8721,86775.1356
2011-04-25 09:55:00,38.19,38.28,38.15,38.18,76762.61994159367,20.8776,20.9268,20.8557,20.8721,76762.6199
2011-04-25 10:00:00,38.19,38.23,38.15,38.16,602141.5658461967,20.8776,20.8994,20.8557,20.8612,602141.5658
2011-04-25 10:05:00,38.16,38.16,38.05,38.11,74398.55374774024,20.8612,20.8612,20.801,20.8338,74398.5537
2011-04-25 10:10:00,38.11,38.17,38.06,38.15,83298.56765401196,20.8338,20.8666,20.8065,20.8557,83298.5677
2011-04-25 10:15:00,38.16,38.18,38.06,38.06,171186.20497844528,20.8612,20.8721,20.8065,20.8065,171186.205
2011-04-25 10:20:00,38.06,38.06,37.96,37.98,39910.999860937285,20.8065,20.8065,20.7518,20.7628,39910.9999
2011-04-25 10:25:00,37.98,37.99,37.95,37.96,40884.43888193576,20.7628,20.7682,20.7464,20.7518,40884.4389
2011-04-25 10:30:00,37.96,38.01,37.94,38.0,43109.442358503686,20.7518,20.7792,20.7409,20.7737,43109.4424
2011-04-25 10:35:00,38.0,38.0,37.87,37.89,39215.68627450981,20.7737,20.7737,20.7026,20.7136,39215.6863
2011-04-25 10:40:00,37.89,37.99,37.89,37.99,41718.81518564873,20.7136,20.7682,20.7136,20.7682,41718.8152
2011-04-25 10:45:00,38.0,38.04,37.98,38.03,59101.6548463357,20.7737,20.7956,20.7628,20.7901,59101.6548
2011-04-25 10:50:00,38.03,38.03,37.93,37.93,40189.12529550828,20.7901,20.7901,20.7354,20.7354,40189.1253
2011-04-25 10:55:00,37.93,37.97,37.88,37.97,59796.968432763184,20.7354,20.7573,20.7081,20.7573,59796.9684
2011-04-25 11:00:00,37.97,38.0,37.95,37.95,51870.39354748992,20.7573,20.7737,20.7464,20.7464,51870.3935
2011-04-25 11:05:00,37.95,37.98,37.95,37.97,42831.316923932696,20.7464,20.7628,20.7464,20.7573,42831.3169
2011-04-25 11:10:00,37.97,37.97,37.92,37.93,35321.93019051592,20.7573,20.7573,20.73,20.7354,35321.9302
2011-04-25 11:15:00,37.92,37.98,37.91,37.98,38798.49812265332,20.73,20.7628,20.7245,20.7628,38798.4981
2011-04-25 11:20:00,37.97,37.97,37.93,37.93,19329.71770268392,20.7573,20.7573,20.7354,20.7354,19329.7177
2011-04-25 11:25:00,37.94,37.98,37.92,37.98,30176.60965095258,20.7409,20.7628,20.73,20.7628,30176.6097
2011-04-25 11:30:00,37.98,38.02,37.98,38.0,43526.63051036018,20.7628,20.7846,20.7628,20.7737,43526.6305
2011-04-25 11:35:00,38.0,38.04,38.0,38.01,28229.73160895564,20.7737,20.7956,20.7737,20.7792,28229.7316
2011-04-25 11:40:00,38.0,38.02,37.97,37.98,24753.163676818247,20.7737,20.7846,20.7573,20.7628,24753.1637
2011-04-25 11:45:00,37.98,37.98,37.9,37.9,58406.34125990822,20.7628,20.7628,20.719,20.719,58406.3413
2011-04-25 11:50:00,37.9,37.92,37.9,37.9,31706.299541093034,20.719,20.73,20.719,20.719,31706.2995
2011-04-25 11:55:00,37.9,37.95,37.9,37.93,61465.72104018913,20.719,20.7464,20.719,20.7354,61465.721
2011-04-25 12:00:00,37.93,37.95,37.93,37.95,31428.174106522045,20.7354,20.7464,20.7354,20.7464,31428.1741
2011-04-25 12:05:00,37.95,37.95,37.93,37.95,50896.95452649145,20.7464,20.7464,20.7354,20.7464,50896.9545
2011-04-25 12:10:00,37.95,37.95,37.9,37.9,36712.557363370885,20.7464,20.7464,20.719,20.719,36712.5574
2011-04-25 12:15:00,37.89,37.9,37.88,37.88,21137.53302739536,20.7136,20.719,20.7081,20.7081,21137.533
2011-04-25 12:20:00,37.89,37.9,37.88,37.89,23223.4737866778,20.7136,20.719,20.7081,20.7136,23223.4738
2011-04-25 12:25:00,37.9,37.91,37.88,37.89,32957.8639966625,20.719,20.7245,20.7081,20.7136,32957.864
2011-04-25 12:30:00,37.9,37.9,37.88,37.88,30732.860520094564,20.719,20.719,20.7081,20.7081,30732.8605
2011-04-25 12:35:00,37.89,37.89,37.79,37.8,74815.74189959673,20.7136,20.7136,20.6589,20.6644,74815.7419
2011-04-25 12:40:00,37.8,37.8,37.77,37.77,35739.118342372414,20.6644,20.6644,20.648,20.648,35739.1183
2011-04-25 12:45:00,37.77,37.83,37.77,37.82,39771.93714365179,20.648,20.6808,20.648,20.6753,39771.9371
2011-04-25 12:50:00,37.82,37.85,37.79,37.84,36851.62008065638,20.6753,20.6917,20.6589,20.6862,36851.6201
2011-04-25 12:55:00,37.83,37.87,37.83,37.87,23640.66193853428,20.6808,20.7026,20.6808,20.7026,23640.6619
2011-04-25 13:00:00,37.86,37.9,37.85,37.87,36295.36921151439,20.6972,20.719,20.6917,20.7026,36295.3692
2011-04-25 13:05:00,37.87,37.92,37.87,37.9,73842.30287859826,20.7026,20.73,20.7026,20.719,73842.3029
2011-04-25 13:10:00,37.9,37.91,37.89,37.9,31984.424975664027,20.719,20.7245,20.7136,20.719,31984.425
2011-04-25 13:15:00,37.9,37.98,37.9,37.98,26143.790849673205,20.719,20.7628,20.719,20.7628,26143.7908
2011-04-25 13:20:00,37.98,38.05,37.97,38.03,47559.44931163955,20.7628,20.801,20.7573,20.7901,47559.4493
2011-04-25 13:25:00,38.02,38.03,38.01,38.01,26560.979001529693,20.7846,20.7901,20.7792,20.7792,26560.979
2011-04-25 13:30:00,38.01,38.03,38.01,38.03,20164.09400639689,20.7792,20.7901,20.7792,20.7901,20164.094
2011-04-25 13:35:00,38.03,38.05,38.03,38.05,36156.3064942289,20.7901,20.801,20.7901,20.801,36156.3065
2011-04-25 13:40:00,38.04,38.05,38.03,38.04,30454.73508552357,20.7956,20.801,20.7901,20.7956,30454.7351
2011-04-25 13:45:00,38.04,38.04,38.03,38.04,26700.041718815188,20.7956,20.7956,20.7901,20.7956,26700.0417
2011-04-25 13:50:00,38.03,38.05,38.01,38.01,37268.80823251286,20.7901,20.801,20.7792,20.7792,37268.8082
2011-04-25 13:55:00,38.01,38.03,37.99,38.03,48532.88833263802,20.7792,20.7901,20.7682,20.7901,48532.8883
2011-04-25 14:00:00,38.03,38.05,38.03,38.04,28646.91976081213,20.7901,20.801,20.7901,20.7956,28646.9198
2011-04-25 14:05:00,38.05,38.05,38.04,38.05,35739.118342372414,20.801,20.801,20.7956,20.801,35739.1183
2011-04-25 14:10:00,38.05,38.05,38.04,38.05,48254.76289806704,20.801,20.801,20.7956,20.801,48254.7629
2011-04-25 14:15:00,38.05,38.05,38.01,38.01,57571.96495619525,20.801,20.801,20.7792,20.7792,57571.965
2011-04-25 14:20:00,38.01,38.02,37.98,37.98,38659.43540536783,20.7792,20.7846,20.7628,20.7628,38659.4354
2011-04-25 14:25:00,37.99,38.0,37.98,37.98,16131.275205117508,20.7682,20.7737,20.7628,20.7628,16131.2752
2011-04-25 14:30:00,37.98,38.0,37.98,37.99,16548.463356973996,20.7628,20.7737,20.7628,20.7682,16548.4634
2011-04-25 14:35:00,37.98,37.99,37.98,37.98,15853.149770546515,20.7628,20.7682,20.7628,20.7628,15853.1498
2011-04-25 14:40:00,37.98,38.01,37.98,38.0,59101.6548463357,20.7628,20.7792,20.7628,20.7737,59101.6548
2011-04-25 14:45:00,38.0,38.03,38.0,38.02,50062.57822277848,20.7737,20.7901,20.7737,20.7846,50062.5782
2011-04-25 14:50:00,38.02,38.05,38.01,38.01,57293.83952162426,20.7846,20.801,20.7792,20.7792,57293.8395
2011-04-25 14:55:00,38.01,38.09,38.01,38.09,135725.21207064387,20.7792,20.8229,20.7792,20.8229,135725.2121
2011-04-25 15:00:00,38.1,38.12,38.09,38.12,96092.33764427758,20.8284,20.8393,20.8229,20.8393,96092.3376
2011-04-25 15:05:00,38.12,38.17,38.12,38.16,142539.28521763315,20.8393,20.8666,20.8393,20.8612,142539.2852
2011-04-25 15:10:00,38.17,38.23,38.16,38.21,177304.9645390071,20.8666,20.8994,20.8612,20.8885,177304.9645
2011-04-25 15:15:00,38.22,38.25,38.19,38.19,83993.88124043944,20.894,20.9104,20.8776,20.8776,83993.8812
2011-04-25 15:20:00,38.19,38.24,38.17,38.23,82047.0031984425,20.8776,20.9049,20.8666,20.8994,82047.0032
2011-04-25 15:25:00,38.24,38.3,38.23,38.24,141148.65804477822,20.9049,20.9377,20.8994,20.9049,141148.658
2011-04-25 15:30:00,38.24,38.27,38.21,38.23,136420.52565707135,20.9049,20.9213,20.8885,20.8994,136420.5257
2011-04-25 15:35:00,38.23,38.27,38.23,38.27,86497.01015157838,20.8994,20.9213,20.8994,20.9213,86497.0102
2011-04-25 15:40:00,38.26,38.31,38.26,38.3,86636.07286886386,20.9158,20.9432,20.9158,20.9377,86636.0729
2011-04-25 15:45:00,38.3,38.31,38.26,38.26,107773.60589625922,20.9377,20.9432,20.9158,20.9158,107773.6059
2011-04-25 15:50:00,38.26,38.3,38.26,38.29,134473.6476150744,20.9158,20.9377,20.9158,20.9322,134473.6476
2011-04-25 15:55:00,38.28,38.34,38.26,38.27,302183.2846613823,20.9268,20.9596,20.9158,20.9213,302183.2847
2011-04-26 09:30:00,38.26,38.34,38.16,38.18,113057.98915310806,20.9158,20.9596,20.8612,20.8721,113057.9892
2011-04-26 09:35:00,38.18,38.21,38.05,38.08,102350.15992212488,20.8721,20.8885,20.801,20.8174,102350.1599
2011-04-26 09:40:00,38.07,38.07,37.89,37.91,87609.51188986233,20.812,20.812,20.7136,20.7245,87609.5119
2011-04-26 09:45:00,37.92,37.93,37.82,37.9,118898.62327909889,20.73,20.7354,20.6753,20.719,118898.6233
2011-04-26 09:50:00,37.9,37.91,37.82,37.82,102350.15992212488,20.719,20.7245,20.6753,20.6753,102350.1599
2011-04-26 09:55:00,37.82,37.84,37.77,37.77,94840.77318870812,20.6753,20.6862,20.648,20.648,94840.7732
2011-04-26 10:00:00,37.78,37.83,37.77,37.77,82186.065915728,20.6534,20.6808,20.648,20.648,82186.0659
2011-04-26 10:05:00,37.76,37.76,37.62,37.62,144486.1632596301,20.6425,20.6425,20.566,20.566,144486.1633
2011-04-26 10:10:00,37.62,37.68,37.57,37.65,103184.53622583786,20.566,20.5988,20.5386,20.5824,103184.5362
2011-04-26 10:15:00,37.65,37.71,37.6,37.66,184397.1631205674,20.5824,20.6152,20.555,20.5878,184397.1631
2011-04-26 10:20:00,37.66,37.68,37.65,37.66,75232.93005145321,20.5878,20.5988,20.5824,20.5878,75232.9301
2011-04-26 10:25:00,37.67,37.7,37.65,37.65,75789.1809205952,20.5933,20.6097,20.5824,20.5824,75789.1809
2011-04-26 10:30:00,37.65,37.67,37.59,37.61,65776.6652760395,20.5824,20.5933,20.5496,20.5605,65776.6653
2011-04-26 10:35:00,37.61,37.63,37.59,37.63,66332.91614518149,20.5605,20.5714,20.5496,20.5714,66332.9161
2011-04-26 10:40:00,37.63,37.67,37.57,37.67,91225.14253928524,20.5714,20.5933,20.5386,20.5933,91225.1425
2011-04-26 10:45:00,37.66,37.7,37.66,37.7,48671.95104992352,20.5878,20.6097,20.5878,20.6097,48671.951
2011-04-26 10:50:00,37.69,37.72,37.69,37.71,52009.45626477542,20.6042,20.6206,20.6042,20.6152,52009.4563
2011-04-26 10:55:00,37.71,37.77,37.69,37.73,158809.62314003616,20.6152,20.648,20.6042,20.6261,158809.6231
2011-04-26 11:00:00,37.74,37.74,37.71,37.74,46725.07300792658,20.6316,20.6316,20.6152,20.6316,46725.073
2011-04-26 11:05:00,37.74,37.76,37.71,37.71,148797.10749548048,20.6316,20.6425,20.6152,20.6152,148797.1075
2011-04-26 11:10:00,37.7,37.74,37.7,37.74,34348.49116951745,20.6097,20.6316,20.6097,20.6316,34348.4912
2011-04-26 11:15:00,37.74,37.74,37.69,37.72,51175.079961062445,20.6316,20.6316,20.6042,20.6206,51175.08
2011-04-26 11:20:00,37.72,37.73,37.72,37.72,35600.05562508692,20.6206,20.6261,20.6206,20.6206,35600.0556
2011-04-26 11:25:00,37.72,37.73,37.7,37.7,39076.62355722431,20.6206,20.6261,20.6097,20.6097,39076.6236
2011-04-26 11:30:00,37.71,37.72,37.69,37.69,44778.19496592964,20.6152,20.6206,20.6042,20.6042,44778.195
2011-04-26 11:35:00,37.69,37.72,37.69,37.71,39771.93714365179,20.6042,20.6206,20.6042,20.6152,39771.9371
2011-04-26 11:40:00,37.71,37.72,37.7,37.72,179251.84258100405,20.6152,20.6206,20.6097,20.6206,179251.8426
2011-04-26 11:45:00,37.72,37.72,37.7,37.7,23084.4110693923,20.6206,20.6206,20.6097,20.6097,23084.4111
2011-04-26 11:50:00,37.7,37.72,37.7,37.72,29481.296064525104,20.6097,20.6206,20.6097,20.6206,29481.2961
2011-04-26 11:55:00,37.72,37.72,37.71,37.71,30732.860520094564,20.6206,20.6206,20.6152,20.6152,30732.8605
2011-04-26 12:00:00,37.71,37.72,37.69,37.72,58684.46669447921,20.6152,20.6206,20.6042,20.6206,58684.4667
2011-04-26 12:05:00,37.72,37.72,37.7,37.7,179808.09345014603,20.6206,20.6206,20.6097,20.6097,179808.0935
2011-04-26 12:10:00,37.7,37.72,37.69,37.69,150883.04825476292,20.6097,20.6206,20.6042,20.6042,150883.0483
2011-04-26 12:15:00,37.69,37.69,37.64,37.64,53261.02072034488,20.6042,20.6042,20.5769,20.5769,53261.0207
2011-04-26 12:20:00,37.64,37.64,37.59,37.61,66332.91614518149,20.5769,20.5769,20.5496,20.5605,66332.9161
2011-04-26 12:25:00,37.6,37.64,37.6,37.62,29759.421499096094,20.555,20.5769,20.555,20.566,29759.4215
2011-04-26 12:30:00,37.62,37.64,37.61,37.62,24196.912807676264,20.566,20.5769,20.5605,20.566,24196.9128
2011-04-26 12:35:00,37.63,37.63,37.62,37.63,12654.707272980117,20.5714,20.5714,20.566,20.5714,12654.7073
2011-04-26 12:40:00,37.63,37.63,37.62,37.63,11403.142817410651,20.5714,20.5714,20.566,20.5714,11403.1428
2011-04-26 12:45:00,37.62,37.63,37.57,37.58,25170.35182867473,20.566,20.5714,20.5386,20.5441,25170.3518
2011-04-26 12:50:00,37.57,37.61,37.57,37.61,29064.107912668616,20.5386,20.5605,20.5386,20.5605,29064.1079
2011-04-26 12:55:00,37.61,37.64,37.59,37.62,40189.12529550828,20.5605,20.5769,20.5496,20.566,40189.1253
2011-04-26 13:00:00,37.62,37.62,37.59,37.6,16409.4006396885,20.566,20.566,20.5496,20.555,16409.4006
2011-04-26 13:05:00,37.59,37.6,37.57,37.57,18217.215964399948,20.5496,20.555,20.5386,20.5386,18217.216
2011-04-26 13:10:00,37.57,37.61,37.57,37.61,30176.60965095258,20.5386,20.5605,20.5386,20.5605,30176.6097
2011-04-26 13:15:00,37.61,37.62,37.58,37.58,18217.215964399948,20.5605,20.566,20.5441,20.5441,18217.216
2011-04-26 13:20:00,37.58,37.59,37.55,37.55,44500.06953135865,20.5441,20.5496,20.5277,20.5277,44500.0695
2011-04-26 13:25:00,37.55,37.55,37.49,37.49,89973.57808371577,20.5277,20.5277,20.4949,20.4949,89973.5781
2011-04-26 13:30:00,37.49,37.5,37.41,37.43,64246.97538589904,20.4949,20.5004,20.4512,20.4621,64246.9754
2011-04-26 13:35:00,37.42,37.49,37.42,37.48,26004.72813238771,20.4566,20.4949,20.4566,20.4894,26004.7281
2011-04-26 13:40:00,37.49,37.54,37.47,37.54,26560.979001529693,20.4949,20.5222,20.484,20.5222,26560.979
2011-04-26 13:45:00,37.54,37.55,37.47,37.52,60909.47017104715,20.5222,20.5277,20.484,20.5113,60909.4702
2011-04-26 13:50:00,37.52,37.57,37.48,37.54,69114.1704908914,20.5113,20.5386,20.4894,20.5222,69114.1705
2011-04-26 13:55:00,37.54,37.57,37.53,37.56,18078.15324711445,20.5222,20.5386,20.5168,20.5332,18078.1532
2011-04-26 14:00:00,37.56,37.59,37.53,37.57,44639.13224864414,20.5332,20.5496,20.5168,20.5386,44639.1322
2011-04-26 14:05:00,37.56,37.57,37.54,37.57,48811.01376720901,20.5332,20.5386,20.5222,20.5386,48811.0138
2011-04-26 14:10:00,37.57,37.63,37.57,37.63,34904.74203865944,20.5386,20.5714,20.5386,20.5714,34904.742
2011-04-26 14:15:00,37.63,37.7,37.62,37.7,87331.38645529134,20.5714,20.6097,20.566,20.6097,87331.3865
2011-04-26 14:20:00,37.7,37.72,37.69,37.7,200250.31289111392,20.6097,20.6206,20.6042,20.6097,200250.3129
2011-04-26 14:25:00,37.7,37.71,37.65,37.68,37685.99638436936,20.6097,20.6152,20.5824,20.5988,37685.9964
2011-04-26 14:30:00,37.68,37.69,37.66,37.67,28925.04519538312,20.5988,20.6042,20.5878,20.5933,28925.0452
2011-04-26 14:35:00,37.68,37.68,37.67,37.67,32401.613127520515,20.5988,20.5988,20.5933,20.5933,32401.6131
2011-04-26 14:40:00,37.67,37.68,37.66,37.68,39771.93714365179,20.5933,20.5988,20.5878,20.5988,39771.9371
2011-04-26 14:45:00,37.68,37.68,37.63,37.63,44917.25768321513,20.5988,20.5988,20.5714,20.5714,44917.2577
2011-04-26 14:50:00,37.63,37.64,37.62,37.64,37268.80823251286,20.5714,20.5769,20.566,20.5769,37268.8082
2011-04-26 14:55:00,37.64,37.65,37.63,37.64,49923.51550549298,20.5769,20.5824,20.5714,20.5769,49923.5155
2011-04-26 15:00:00,37.64,37.66,37.64,37.64,72034.48755388681,20.5769,20.5878,20.5769,20.5769,72034.4876
2011-04-26 15:05:00,37.65,37.7,37.64,37.69,69809.48407731888,20.5824,20.6097,20.5769,20.6042,69809.4841
2011-04-26 15:10:00,37.7,37.72,37.66,37.69,105687.66513697678,20.6097,20.6206,20.5878,20.6042,105687.6651
2011-04-26 15:15:00,37.68,37.69,37.62,37.62,42553.19148936171,20.5988,20.6042,20.566,20.566,42553.1915
2011-04-26 15:20:00,37.62,37.63,37.6,37.62,62717.2854957586,20.566,20.5714,20.555,20.566,62717.2855
2011-04-26 15:25:00,37.61,37.62,37.54,37.57,131414.2678347935,20.5605,20.566,20.5222,20.5386,131414.2678
2011-04-26 15:30:00,37.58,37.59,37.53,37.53,129606.45251008206,20.5441,20.5496,20.5168,20.5168,129606.4525
2011-04-26 15:35:00,37.54,37.57,37.53,37.56,77736.05896259214,20.5222,20.5386,20.5168,20.5332,77736.059
2011-04-26 15:40:00,37.55,37.56,37.51,37.52,123904.88110137673,20.5277,20.5332,20.5058,20.5113,123904.8811
2011-04-26 15:45:00,37.53,37.55,37.49,37.49,109720.48393825616,20.5168,20.5277,20.4949,20.4949,109720.4839
2011-04-26 15:50:00,37.5,37.51,37.46,37.49,167153.38617716593,20.5004,20.5058,20.4785,20.4949,167153.3862
2011-04-26 15:55:00,37.5,37.54,37.47,37.53,332220.8315950494,20.5004,20.5222,20.484,20.5168,332220.8316
2011-04-27 09:30:00,37.52,37.64,37.43,37.56,104297.03796412185,20.5113,20.5769,20.4621,20.5332,104297.038
2011-04-27 09:35:00,37.54,37.58,37.47,37.54,47559.44931163955,20.5222,20.5441,20.484,20.5222,47559.4493
2011-04-27 09:40:00,37.54,37.54,37.44,37.49,85106.38297872341,20.5222,20.5222,20.4676,20.4949,85106.383
2011-04-27 09:45:00,37.48,37.61,37.47,37.53,73007.92657488528,20.4894,20.5605,20.484,20.5168,73007.9266
2011-04-27 09:50:00,37.52,37.52,37.43,37.43,46029.7594214991,20.5113,20.5113,20.4621,20.4621,46029.7594
2011-04-27 09:55:00,37.43,37.44,37.35,37.36,61326.65832290363,20.4621,20.4676,20.4184,20.4238,61326.6583
2011-04-27 10:00:00,37.36,37.36,37.29,37.31,50201.640940063975,20.4238,20.4238,20.3856,20.3965,50201.6409
2011-04-27 10:05:00,37.31,37.31,37.29,37.31,40050.06257822278,20.3965,20.3965,20.3856,20.3965,40050.0626
2011-04-27 10:10:00,37.31,37.32,37.3,37.32,43665.69322764567,20.3965,20.402,20.391,20.402,43665.6932
2011-04-27 10:15:00,37.32,37.44,37.29,37.44,65915.727993325,20.402,20.4676,20.3856,20.4676,65915.728
2011-04-27 10:20:00,37.44,37.48,37.44,37.47,28368.79432624113,20.4676,20.4894,20.4676,20.484,28368.7943
2011-04-27 10:25:00,37.47,37.52,37.45,37.52,53678.208872201365,20.484,20.5113,20.473,20.5113,53678.2089
2011-04-27 10:30:00,37.52,37.52,37.43,37.44,52287.58169934641,20.5113,20.5113,20.4621,20.4676,52287.5817
2011-04-27 10:35:00,37.43,37.43,37.39,37.39,26004.72813238771,20.4621,20.4621,20.4402,20.4402,26004.7281
2011-04-27 10:40:00,37.4,37.48,37.4,37.45,43109.442358503686,20.4457,20.4894,20.4457,20.473,43109.4424
2011-04-27 10:45:00,37.46,37.49,37.46,37.48,26004.72813238771,20.4785,20.4949,20.4785,20.4894,26004.7281
2011-04-27 10:50:00,37.48,37.48,37.44,37.46,28507.85704352664,20.4894,20.4894,20.4676,20.4785,28507.857
2011-04-27 10:55:00,37.46,37.46,37.41,37.41,22110.97204839383,20.4785,20.4785,20.4512,20.4512,22110.972
2011-04-27 11:00:00,37.41,37.44,37.41,37.44,51036.01724377695,20.4512,20.4676,20.4512,20.4676,51036.0172
2011-04-27 11:05:00,37.44,37.48,37.43,37.48,17800.02781254346,20.4676,20.4894,20.4621,20.4894,17800.0278
2011-04-27 11:10:00,37.47,37.47,37.44,37.47,18773.46683354193,20.484,20.484,20.4676,20.484,18773.4668
2011-04-27 11:15:00,37.47,37.48,37.44,37.47,33653.17758308998,20.484,20.4894,20.4676,20.484,33653.1776
2011-04-27 11:20:00,37.47,37.49,37.44,37.47,33792.24030037547,20.484,20.4949,20.4676,20.484,33792.2403
2011-04-27 11:25:00,37.48,37.5,37.47,37.49,14045.334445835071,20.4894,20.5004,20.484,20.4949,14045.3344
2011-04-27 11:30:00,37.48,37.49,37.4,37.4,20720.34487553887,20.4894,20.4949,20.4457,20.4457,20720.3449
2011-04-27 11:35:00,37.39,37.39,37.31,37.31,21137.53302739536,20.4402,20.4402,20.3965,20.3965,21137.533
2011-04-27 11:40:00,37.31,37.37,37.31,37.37,26560.979001529693,20.3965,20.4293,20.3965,20.4293,26560.979
2011-04-27 11:45:00,37.36,37.44,37.36,37.44,22250.034765679324,20.4238,20.4676,20.4238,20.4676,22250.0348
2011-04-27 11:50:00,37.45,37.47,37.43,37.44,17243.776943401477,20.473,20.484,20.4621,20.4676,17243.7769
2011-04-27 11:55:00,37.43,37.44,37.37,37.37,59240.7175636212,20.4621,20.4676,20.4293,20.4293,59240.7176
2011-04-27 12:00:00,37.37,37.42,37.37,37.42,21832.84661382284,20.4293,20.4566,20.4293,20.4566,21832.8466
2011-04-27 12:05:00,37.43,37.43,37.38,37.39,13071.895424836604,20.4621,20.4621,20.4348,20.4402,13071.8954
2011-04-27 12:10:00,37.38,37.38,37.31,37.31,19468.780419969407,20.4348,20.4348,20.3965,20.3965,19468.7804
2011-04-27 12:15:00,37.31,37.36,37.3,37.33,65637.602558754,20.3965,20.4238,20.391,20.4074,65637.6026
2011-04-27 12:20:00,37.33,37.39,37.33,37.38,20581.28215825337,20.4074,20.4402,20.4074,20.4348,20581.2822
2011-04-27 12:25:00,37.39,37.46,37.39,37.46,23640.66193853428,20.4402,20.4785,20.4402,20.4785,23640.6619
2011-04-27 12:30:00,37.47,37.52,37.41,37.41,86079.82199972188,20.484,20.5113,20.4512,20.4512,86079.822
2011-04-27 12:35:00,37.41,37.44,37.36,37.43,49228.20191906551,20.4512,20.4676,20.4238,20.4621,49228.2019
2011-04-27 12:40:00,37.42,37.42,37.39,37.4,22528.16020025032,20.4566,20.4566,20.4402,20.4457,22528.1602
2011-04-27 12:45:00,37.4,37.43,37.39,37.42,25309.41454596023,20.4457,20.4621,20.4402,20.4566,25309.4145
2011-04-27 12:50:00,37.42,37.45,37.41,37.45,17800.02781254346,20.4566,20.473,20.4512,20.473,17800.0278
2011-04-27 12:55:00,37.45,37.45,37.39,37.39,26839.104436100683,20.473,20.473,20.4402,20.4402,26839.1044
2011-04-27 13:00:00,37.39,37.44,37.37,37.41,19051.59226811292,20.4402,20.4676,20.4293,20.4512,19051.5923
2011-04-27 13:05:00,37.42,37.42,37.33,37.33,19746.9058545404,20.4566,20.4566,20.4074,20.4074,19746.9059
2011-04-27 13:10:00,37.34,37.34,37.3,37.3,20581.28215825337,20.4129,20.4129,20.391,20.391,20581.2822
2011-04-27 13:15:00,37.31,37.31,37.25,37.28,47003.19844249757,20.3965,20.3965,20.3637,20.3801,47003.1984
2011-04-27 13:20:00,37.26,37.29,37.25,37.26,16548.463356973996,20.3692,20.3856,20.3637,20.3692,16548.4634
2011-04-27 13:25:00,37.25,37.26,37.24,37.26,12237.519121123629,20.3637,20.3692,20.3582,20.3692,12237.5191
2011-04-27 13:30:00,37.25,37.26,37.17,37.17,34070.36573494646,20.3637,20.3692,20.32,20.32,34070.3657
2011-04-27 13:35:00,37.17,37.21,37.16,37.21,28090.668891670142,20.32,20.3418,20.3145,20.3418,28090.6689
2011-04-27 13:40:00,37.21,37.26,37.21,37.24,28090.668891670142,20.3418,20.3692,20.3418,20.3582,28090.6689
2011-04-27 13:45:00,37.24,37.26,37.22,37.23,20998.47031010986,20.3582,20.3692,20.3473,20.3528,20998.4703
2011-04-27 13:50:00,37.23,37.27,37.21,37.26,33514.114865804484,20.3528,20.3746,20.3418,20.3692,33514.1149
2011-04-27 13:55:00,37.26,37.26,37.23,37.26,22389.09748296482,20.3692,20.3692,20.3528,20.3692,22389.0975
2011-04-27 14:00:00,37.25,37.26,37.24,37.24,28785.982478097623,20.3637,20.3692,20.3582,20.3582,28785.9825
2011-04-27 14:05:00,37.24,37.24,37.23,37.23,19329.71770268392,20.3582,20.3582,20.3528,20.3528,19329.7177
2011-04-27 14:10:00,37.23,37.27,37.22,37.22,30315.67236823808,20.3528,20.3746,20.3473,20.3473,30315.6724
2011-04-27 14:15:00,37.22,37.23,37.18,37.23,35739.118342372414,20.3473,20.3528,20.3254,20.3528,35739.1183
2011-04-27 14:20:00,37.22,37.26,37.22,37.23,30732.860520094564,20.3473,20.3692,20.3473,20.3528,30732.8605
2011-04-27 14:25:00,37.23,37.23,37.16,37.16,55764.1496314838,20.3528,20.3528,20.3145,20.3145,55764.1496
2011-04-27 14:30:00,37.16,37.24,37.16,37.23,26421.916284244195,20.3145,20.3582,20.3145,20.3528,26421.9163
2011-04-27 14:35:00,37.24,37.33,37.24,37.32,105687.66513697678,20.3582,20.4074,20.3582,20.402,105687.6651
2011-04-27 14:40:00,37.32,37.34,37.28,37.31,60909.47017104715,20.402,20.4129,20.3801,20.3965,60909.4702
2011-04-27 14:45:00,37.31,37.36,37.31,37.34,30454.73508552357,20.3965,20.4238,20.3965,20.4129,30454.7351
2011-04-27 14:50:00,37.33,37.38,37.32,37.37,32262.550410235017,20.4074,20.4348,20.402,20.4293,32262.5504
2011-04-27 14:55:00,37.38,37.39,37.36,37.37,43665.69322764567,20.4348,20.4402,20.4238,20.4293,43665.6932
2011-04-27 15:00:00,37.37,37.41,37.36,37.41,49506.327353636494,20.4293,20.4512,20.4238,20.4512,49506.3274
2011-04-27 15:05:00,37.41,37.41,37.38,37.38,34070.36573494646,20.4512,20.4512,20.4348,20.4348,34070.3657
2011-04-27 15:10:00,37.38,37.39,37.38,37.39,15714.087053261022,20.4348,20.4402,20.4348,20.4402,15714.0871
2011-04-27 15:15:00,37.39,37.41,37.39,37.41,21693.78389653734,20.4402,20.4512,20.4402,20.4512,21693.7839
2011-04-27 15:20:00,37.41,37.41,37.38,37.4,43804.75594493117,20.4512,20.4512,20.4348,20.4457,43804.7559
2011-04-27 15:25:00,37.4,37.43,37.39,37.42,90668.89167014325,20.4457,20.4621,20.4402,20.4566,90668.8917
2011-04-27 15:30:00,37.41,37.49,37.41,37.49,61465.72104018913,20.4512,20.4949,20.4512,20.4949,61465.721
2011-04-27 15:35:00,37.48,37.52,37.48,37.51,43804.75594493117,20.4894,20.5113,20.4894,20.5058,43804.7559
2011-04-27 15:40:00,37.52,37.54,37.51,37.52,66471.97886246697,20.5113,20.5222,20.5058,20.5113,66471.9789
2011-04-27 15:45:00,37.52,37.53,37.49,37.49,73286.05200945627,20.5113,20.5168,20.4949,20.4949,73286.052
2011-04-27 15:50:00,37.49,37.58,37.48,37.57,227367.5427617856,20.4949,20.5441,20.4894,20.5386,227367.5428
2011-04-27 15:55:00,37.57,37.62,37.57,37.61,537477.4023084411,20.5386,20.566,20.5386,20.5605,537477.4023
2011-04-28 09:30:00,37.75,37.87,37.64,37.85,181337.7833402865,20.637,20.7026,20.5769,20.6917,181337.7833
2011-04-28 09:35:00,37.82,37.93,37.72,37.77,74398.55374774024,20.6753,20.7354,20.6206,20.648,74398.5537
2011-04-28 09:40:00,37.77,37.82,37.72,37.75,77179.80809345015,20.648,20.6753,20.6206,20.637,77179.8081
2011-04-28 09:45:00,37.75,37.89,37.75,37.89,58267.27854262273,20.637,20.7136,20.637,20.7136,58267.2785
2011-04-28 09:50:00,37.9,38.11,37.89,38.1,147962.7311917675,20.719,20.8338,20.7136,20.8284,147962.7312
2011-04-28 09:55:00,38.11,38.23,38.09,38.18,260742.59491030456,20.8338,20.8994,20.8229,20.8721,260742.5949
2011-04-28 10:00:00,38.18,38.21,38.06,38.11,102489.22263941038,20.8721,20.8885,20.8065,20.8338,102489.2226
2011-04-28 10:05:00,38.11,38.15,38.1,38.12,53261.02072034488,20.8338,20.8557,20.8284,20.8393,53261.0207
2011-04-28 10:10:00,38.11,38.17,38.11,38.17,66054.7907106105,20.8338,20.8666,20.8338,20.8666,66054.7907
2011-04-28 10:15:00,38.17,38.25,38.16,38.2,90251.70351828675,20.8666,20.9104,20.8612,20.883,90251.7035
2011-04-28 10:20:00,38.2,38.29,38.19,38.28,60214.15658461967,20.883,20.9322,20.8776,20.9268,60214.1566
2011-04-28 10:25:00,38.28,38.28,38.11,38.11,92059.5188429982,20.9268,20.9268,20.8338,20.8338,92059.5188
2011-04-28 10:30:00,38.12,38.14,38.06,38.13,61604.78375747462,20.8393,20.8502,20.8065,20.8448,61604.7838
2011-04-28 10:35:00,38.14,38.15,38.07,38.08,38242.24725351133,20.8502,20.8557,20.812,20.8174,38242.2473
2011-04-28 10:40:00,38.08,38.11,38.07,38.08,35878.18105965791,20.8174,20.8338,20.812,20.8174,35878.1811
2011-04-28 10:45:00,38.08,38.21,38.08,38.2,47003.19844249757,20.8174,20.8885,20.8174,20.883,47003.1984
2011-04-28 10:50:00,38.21,38.25,38.19,38.19,39076.62355722431,20.8885,20.9104,20.8776,20.8776,39076.6236
2011-04-28 10:55:00,38.2,38.21,38.13,38.16,36017.243776943404,20.883,20.8885,20.8448,20.8612,36017.2438
2011-04-28 11:00:00,38.16,38.18,38.15,38.15,26282.8535669587,20.8612,20.8721,20.8557,20.8557,26282.8536
2011-04-28 11:05:00,38.15,38.16,38.1,38.11,47003.19844249757,20.8557,20.8612,20.8284,20.8338,47003.1984
2011-04-28 11:10:00,38.11,38.11,38.04,38.04,32540.67584480601,20.8338,20.8338,20.7956,20.7956,32540.6758
2011-04-28 11:15:00,38.05,38.05,37.98,38.03,36573.49464608539,20.801,20.801,20.7628,20.7901,36573.4946
2011-04-28 11:20:00,38.03,38.06,38.03,38.05,68001.66875260744,20.7901,20.8065,20.7901,20.801,68001.6688
2011-04-28 11:25:00,38.05,38.08,38.04,38.05,48671.95104992352,20.801,20.8174,20.7956,20.801,48671.951
2011-04-28 11:30:00,38.05,38.07,38.04,38.06,42275.06605479072,20.801,20.812,20.7956,20.8065,42275.0661
2011-04-28 11:35:00,38.06,38.06,38.04,38.05,42553.19148936171,20.8065,20.8065,20.7956,20.801,42553.1915
2011-04-28 11:40:00,38.05,38.05,38.04,38.05,19885.96857182589,20.801,20.801,20.7956,20.801,19885.9686
2011-04-28 11:45:00,38.05,38.07,38.05,38.05,86497.01015157838,20.801,20.812,20.801,20.801,86497.0102
2011-04-28 11:50:00,38.05,38.08,38.05,38.07,48393.82561535253,20.801,20.8174,20.801,20.812,48393.8256
2011-04-28 11:55:00,38.06,38.07,38.05,38.05,13628.146293978583,20.8065,20.812,20.801,20.801,13628.1463
2011-04-28 12:00:00,38.05,38.05,38.02,38.05,28646.91976081213,20.801,20.801,20.7846,20.801,28646.9198
2011-04-28 12:05:00,38.04,38.05,38.03,38.03,23640.66193853428,20.7956,20.801,20.7901,20.7901,23640.6619
2011-04-28 12:10:00,38.04,38.07,38.03,38.04,25448.477263245724,20.7956,20.812,20.7901,20.7956,25448.4773
2011-04-28 12:15:00,38.04,38.05,38.0,38.03,33096.92671394799,20.7956,20.801,20.7737,20.7901,33096.9267
2011-04-28 12:20:00,38.03,38.03,37.98,37.99,56737.58865248227,20.7901,20.7901,20.7628,20.7682,56737.5887
2011-04-28 12:25:00,38.0,38.02,37.95,38.02,21276.595744680853,20.7737,20.7846,20.7464,20.7846,21276.5957
2011-04-28 12:30:00,38.02,38.03,37.95,37.96,22250.034765679324,20.7846,20.7901,20.7464,20.7518,22250.0348
2011-04-28 12:35:00,37.96,37.97,37.94,37.95,18773.46683354193,20.7518,20.7573,20.7409,20.7464,18773.4668
2011-04-28 12:40:00,37.95,38.0,37.94,38.0,45473.50855235712,20.7464,20.7737,20.7409,20.7737,45473.5086
2011-04-28 12:45:00,38.0,38.01,37.94,37.95,21554.721179251843,20.7737,20.7792,20.7409,20.7464,21554.7212
2011-04-28 12:50:00,37.95,37.98,37.93,37.93,20303.156723682383,20.7464,20.7628,20.7354,20.7354,20303.1567
2011-04-28 12:55:00,37.94,37.99,37.94,37.95,16270.337922403003,20.7409,20.7682,20.7409,20.7464,16270.3379
2011-04-28 13:00:00,37.95,37.98,37.93,37.98,18773.46683354193,20.7464,20.7628,20.7354,20.7628,18773.4668
2011-04-28 13:05:00,37.98,38.0,37.89,37.89,28229.73160895564,20.7628,20.7737,20.7136,20.7136,28229.7316
2011-04-28 13:10:00,37.9,37.91,37.86,37.9,25170.35182867473,20.719,20.7245,20.6972,20.719,25170.3518
2011-04-28 13:15:00,37.9,37.91,37.86,37.88,29203.17062995411,20.719,20.7245,20.6972,20.7081,29203.1706
2011-04-28 13:20:00,37.88,37.9,37.84,37.84,30593.79780280907,20.7081,20.719,20.6862,20.6862,30593.7978
2011-04-28 13:25:00,37.84,37.88,37.82,37.87,24196.912807676264,20.6862,20.7081,20.6753,20.7026,24196.9128
2011-04-28 13:30:00,37.87,37.95,37.86,37.95,21415.658461966348,20.7026,20.7464,20.6972,20.7464,21415.6585
2011-04-28 13:35:00,37.95,37.95,37.9,37.95,17243.776943401477,20.7464,20.7464,20.719,20.7464,17243.7769
2011-04-28 13:40:00,37.95,37.95,37.9,37.9,23640.66193853428,20.7464,20.7464,20.719,20.719,23640.6619
2011-04-28 13:45:00,37.9,37.9,37.85,37.86,14601.585314977056,20.719,20.719,20.6917,20.6972,14601.5853
2011-04-28 13:50:00,37.86,37.91,37.86,37.89,20859.40759282437,20.6972,20.7245,20.6972,20.7136,20859.4076
2011-04-28 13:55:00,37.89,37.93,37.87,37.88,18217.215964399948,20.7136,20.7354,20.7026,20.7081,18217.216
2011-04-28 14:00:00,37.88,37.89,37.85,37.85,18773.46683354193,20.7081,20.7136,20.6917,20.6917,18773.4668
2011-04-28 14:05:00,37.84,37.85,37.82,37.85,15575.024335975526,20.6862,20.6917,20.6753,20.6917,15575.0243
2011-04-28 14:10:00,37.84,37.85,37.82,37.85,27117.22987067168,20.6862,20.6917,20.6753,20.6917,27117.2299
2011-04-28 14:15:00,37.85,37.87,37.85,37.86,44361.00681407315,20.6917,20.7026,20.6917,20.6972,44361.0068
2011-04-28 14:20:00,37.85,37.9,37.85,37.88,30176.60965095258,20.6917,20.719,20.6917,20.7081,30176.6097
2011-04-28 14:25:00,37.88,37.89,37.86,37.87,17382.839660686972,20.7081,20.7136,20.6972,20.7026,17382.8397
2011-04-28 14:30:00,37.86,37.9,37.86,37.89,29342.23334723961,20.6972,20.719,20.6972,20.7136,29342.2333
2011-04-28 14:35:00,37.89,37.93,37.89,37.93,20859.40759282437,20.7136,20.7354,20.7136,20.7354,20859.4076
2011-04-28 14:40:00,37.93,37.93,37.89,37.89,36434.431928799895,20.7354,20.7354,20.7136,20.7136,36434.4319
2011-04-28 14:45:00,37.89,37.9,37.87,37.87,33096.92671394799,20.7136,20.719,20.7026,20.7026,33096.9267
2011-04-28 14:50:00,37.87,37.9,37.85,37.88,25726.60269781672,20.7026,20.719,20.6917,20.7081,25726.6027
2011-04-28 14:55:00,37.88,37.92,37.88,37.9,26560.979001529693,20.7081,20.73,20.7081,20.719,26560.979
2011-04-28 15:00:00,37.9,37.91,37.87,37.87,26282.8535669587,20.719,20.7245,20.7026,20.7026,26282.8536
2011-04-28 15:05:00,37.88,37.92,37.87,37.92,26560.979001529693,20.7081,20.73,20.7026,20.73,26560.979
2011-04-28 15:10:00,37.92,38.0,37.92,37.98,60492.28201919066,20.73,20.7737,20.73,20.7628,60492.282
2011-04-28 15:15:00,37.98,38.03,37.98,38.02,52287.58169934641,20.7628,20.7901,20.7628,20.7846,52287.5817
2011-04-28 15:20:00,38.01,38.04,38.0,38.03,62856.34821304409,20.7792,20.7956,20.7737,20.7901,62856.3482
2011-04-28 15:25:00,38.03,38.05,38.03,38.04,33375.05214851898,20.7901,20.801,20.7901,20.7956,33375.0521
2011-04-28 15:30:00,38.03,38.11,38.0,38.02,96370.46307884857,20.7901,20.8338,20.7737,20.7846,96370.4631
2011-04-28 15:35:00,38.02,38.03,37.98,38.02,40189.12529550828,20.7846,20.7901,20.7628,20.7846,40189.1253
2011-04-28 15:40:00,38.0,38.03,38.0,38.01,52843.83256848839,20.7737,20.7901,20.7737,20.7792,52843.8326
2011-04-28 15:45:00,38.02,38.07,38.01,38.06,87470.44917257685,20.7846,20.812,20.7792,20.8065,87470.4492
2011-04-28 15:50:00,38.07,38.07,38.02,38.03,109720.48393825616,20.812,20.812,20.7846,20.7901,109720.4839
2011-04-28 15:55:00,38.03,38.05,37.95,37.98,391044.3610068141,20.7901,20.801,20.7464,20.7628,391044.361
2011-04-29 09:30:00,38.03,38.15,37.98,38.15,78848.5607008761,20.7901,20.8557,20.7628,20.8557,78848.5607
2011-04-29 09:35:00,38.14,38.39,38.14,38.39,135586.14935335837,20.8502,20.9869,20.8502,20.9869,135586.1494
2011-04-29 09:40:00,38.39,38.44,38.34,38.36,63412.59908218607,20.9869,21.0142,20.9596,20.9705,63412.5991
2011-04-29 09:45:00,38.36,38.36,38.28,38.3,47837.57474621054,20.9705,20.9705,20.9268,20.9377,47837.5747
2011-04-29 09:50:00,38.3,38.3,38.18,38.19,41440.68975107774,20.9377,20.9377,20.8721,20.8776,41440.6898
2011-04-29 09:55:00,38.18,38.26,38.18,38.25,53261.02072034488,20.8721,20.9158,20.8721,20.9104,53261.0207
2011-04-29 10:00:00,38.25,38.28,38.23,38.28,60075.09386733417,20.9104,20.9268,20.8994,20.9268,60075.0939
2011-04-29 10:05:00,38.28,38.28,38.18,38.22,71339.17396745933,20.9268,20.9268,20.8721,20.894,71339.174
2011-04-29 10:10:00,38.23,38.31,38.23,38.3,63273.536364900574,20.8994,20.9432,20.8994,20.9377,63273.5364
2011-04-29 10:15:00,38.29,38.3,38.22,38.22,52982.89528577389,20.9322,20.9377,20.894,20.894,52982.8953
2011-04-29 10:20:00,38.22,38.23,38.18,38.18,34904.74203865944,20.894,20.8994,20.8721,20.8721,34904.742
2011-04-29 10:25:00,38.18,38.22,38.16,38.2,40189.12529550828,20.8721,20.894,20.8612,20.883,40189.1253
2011-04-29 10:30:00,38.18,38.23,38.18,38.23,30593.79780280907,20.8721,20.8994,20.8721,20.8994,30593.7978
2011-04-29 10:35:00,38.23,38.25,38.19,38.21,53817.27158948686,20.8994,20.9104,20.8776,20.8885,53817.2716
2011-04-29 10:40:00,38.22,38.28,38.2,38.26,54929.77332777083,20.894,20.9268,20.883,20.9158,54929.7733
2011-04-29 10:45:00,38.26,38.36,38.25,38.36,81629.81504658602,20.9158,20.9705,20.9104,20.9705,81629.815
2011-04-29 10:50:00,38.36,38.46,38.36,38.46,86914.19830343485,20.9705,21.0252,20.9705,21.0252,86914.1983
2011-04-29 10:55:00,38.45,38.54,38.44,38.54,121679.8776248088,21.0197,21.0689,21.0142,21.0689,121679.8776
2011-04-29 11:00:00,38.53,38.62,38.52,38.61,144903.3514114866,21.0634,21.1126,21.058,21.1072,144903.3514
2011-04-29 11:05:00,38.61,38.72,38.61,38.66,136698.65109164233,21.1072,21.1673,21.1072,21.1345,136698.6511
2011-04-29 11:10:00,38.67,38.67,38.51,38.51,66611.04157975248,21.14,21.14,21.0525,21.0525,66611.0416
2011-04-29 11:15:00,38.51,38.51,38.44,38.45,40606.313447364766,21.0525,21.0525,21.0142,21.0197,40606.3134
2011-04-29 11:20:00,38.45,38.54,38.41,38.54,76762.61994159367,21.0197,21.0689,20.9978,21.0689,76762.6199
2011-04-29 11:25:00,38.54,38.55,38.44,38.45,67028.22973160897,21.0689,21.0744,21.0142,21.0197,67028.2297
2011-04-29 11:30:00,38.45,38.5,38.45,38.5,36712.557363370885,21.0197,21.047,21.0197,21.047,36712.5574
2011-04-29 11:35:00,38.51,38.53,38.5,38.53,115700.18078153249,21.0525,21.0634,21.047,21.0634,115700.1808
2011-04-29 11:40:00,38.54,38.54,38.46,38.5,84272.00667501043,21.0689,21.0689,21.0252,21.047,84272.0067
2011-04-29 11:45:00,38.49,38.52,38.47,38.51,63829.78723404256,21.0416,21.058,21.0306,21.0525,63829.7872
2011-04-29 11:50:00,38.51,38.53,38.5,38.52,69392.29592546239,21.0525,21.0634,21.047,21.058,69392.2959
2011-04-29 11:55:00,38.52,38.55,38.51,38.53,33235.98943123349,21.058,21.0744,21.0525,21.0634,33235.9894
2011-04-29 12:00:00,38.53,38.54,38.52,38.54,154081.49075232932,21.0634,21.0689,21.058,21.0689,154081.4908
2011-04-29 12:05:00,38.54,38.58,38.53,38.58,45751.63398692811,21.0689,21.0908,21.0634,21.0908,45751.634
2011-04-29 12:10:00,38.58,38.66,38.57,38.6,109581.42122097066,21.0908,21.1345,21.0853,21.1017,109581.4212
2011-04-29 12:15:00,38.6,38.65,38.6,38.64,92754.83242942567,21.1017,21.129,21.1017,21.1236,92754.8324
2011-04-29 12:20:00,38.63,38.63,38.56,38.6,35878.18105965791,21.1181,21.1181,21.0798,21.1017,35878.1811
2011-04-29 12:25:00,38.6,38.66,38.59,38.65,63273.536364900574,21.1017,21.1345,21.0962,21.129,63273.5364
2011-04-29 12:30:00,38.65,38.69,38.65,38.68,46168.8221387846,21.129,21.1509,21.129,21.1454,46168.8221
2011-04-29 12:35:00,38.67,38.68,38.63,38.64,38242.24725351133,21.14,21.1454,21.1181,21.1236,38242.2473
2011-04-29 12:40:00,38.64,38.64,38.61,38.64,31706.299541093034,21.1236,21.1236,21.1072,21.1236,31706.2995
2011-04-29 12:45:00,38.64,38.64,38.59,38.59,24196.912807676264,21.1236,21.1236,21.0962,21.0962,24196.9128
2011-04-29 12:50:00,38.59,38.65,38.59,38.62,41023.50159922125,21.0962,21.129,21.0962,21.1126,41023.5016
2011-04-29 12:55:00,38.62,38.62,38.58,38.59,39076.62355722431,21.1126,21.1126,21.0908,21.0962,39076.6236
2011-04-29 13:00:00,38.6,38.63,38.59,38.62,39215.68627450981,21.1017,21.1181,21.0962,21.1126,39215.6863
2011-04-29 13:05:00,38.62,38.62,38.61,38.62,20859.40759282437,21.1126,21.1126,21.1072,21.1126,20859.4076
2011-04-29 13:10:00,38.62,38.64,38.59,38.6,62578.22277847309,21.1126,21.1236,21.0962,21.1017,62578.2228
2011-04-29 13:15:00,38.59,38.61,38.59,38.59,35043.80475594493,21.0962,21.1072,21.0962,21.0962,35043.8048
2011-04-29 13:20:00,38.6,38.62,38.57,38.62,121679.8776248088,21.1017,21.1126,21.0853,21.1126,121679.8776
2011-04-29 13:25:00,38.62,38.63,38.6,38.62,31984.424975664027,21.1126,21.1181,21.1017,21.1126,31984.425
2011-04-29 13:30:00,38.61,38.62,38.57,38.59,59240.7175636212,21.1072,21.1126,21.0853,21.0962,59240.7176
2011-04-29 13:35:00,38.59,38.64,38.59,38.64,109859.54665554166,21.0962,21.1236,21.0962,21.1236,109859.5467
2011-04-29 13:40:00,38.64,38.64,38.6,38.62,68975.10777360591,21.1236,21.1236,21.1017,21.1126,68975.1078
2011-04-29 13:45:00,38.61,38.64,38.61,38.63,33792.24030037547,21.1072,21.1236,21.1072,21.1181,33792.2403
2011-04-29 13:50:00,38.64,38.65,38.63,38.64,30315.67236823808,21.1236,21.129,21.1181,21.1236,30315.6724
2011-04-29 13:55:00,38.65,38.66,38.62,38.62,41301.62703379225,21.129,21.1345,21.1126,21.1126,41301.627
2011-04-29 14:00:00,38.63,38.64,38.61,38.64,35878.18105965791,21.1181,21.1236,21.1072,21.1236,35878.1811
2011-04-29 14:05:00,38.64,38.65,38.62,38.65,57154.77680433876,21.1236,21.129,21.1126,21.129,57154.7768
2011-04-29 14:10:00,38.65,38.67,38.64,38.67,52148.51898206092,21.129,21.14,21.1236,21.14,52148.519
2011-04-29 14:15:00,38.67,38.69,38.66,38.69,35182.86747323043,21.14,21.1509,21.1345,21.1509,35182.8675
2011-04-29 14:20:00,38.69,38.71,38.68,38.71,56320.40050062579,21.1509,21.1618,21.1454,21.1618,56320.4005
2011-04-29 14:25:00,38.7,38.72,38.7,38.72,28925.04519538312,21.1564,21.1673,21.1564,21.1673,28925.0452
2011-04-29 14:30:00,38.72,38.72,38.67,38.71,77736.05896259214,21.1673,21.1673,21.14,21.1618,77736.059
2011-04-29 14:35:00,38.69,38.72,38.69,38.72,28229.73160895564,21.1509,21.1673,21.1509,21.1673,28229.7316
2011-04-29 14:40:00,38.72,38.73,38.64,38.64,57571.96495619525,21.1673,21.1728,21.1236,21.1236,57571.965
2011-04-29 14:45:00,38.64,38.68,38.64,38.68,26560.979001529693,21.1236,21.1454,21.1236,21.1454,26560.979
2011-04-29 14:50:00,38.67,38.68,38.59,38.59,51870.39354748992,21.14,21.1454,21.0962,21.0962,51870.3935
2011-04-29 14:55:00,38.59,38.6,38.54,38.54,47142.26115978307,21.0962,21.1017,21.0689,21.0689,47142.2612
2011-04-29 15:00:00,38.54,38.55,38.51,38.51,47837.57474621054,21.0689,21.0744,21.0525,21.0525,47837.5747
2011-04-29 15:05:00,38.51,38.58,38.5,38.58,43665.69322764567,21.0525,21.0908,21.047,21.0908,43665.6932
2011-04-29 15:10:00,38.58,38.59,38.55,38.55,59657.90571547768,21.0908,21.0962,21.0744,21.0744,59657.9057
2011-04-29 15:15:00,38.55,38.57,38.51,38.51,48532.88833263802,21.0744,21.0853,21.0525,21.0525,48532.8883
2011-04-29 15:20:00,38.51,38.53,38.5,38.51,54512.58517591434,21.0525,21.0634,21.047,21.0525,54512.5852
2011-04-29 15:25:00,38.51,38.51,38.48,38.48,26978.16715338618,21.0525,21.0525,21.0361,21.0361,26978.1672
2011-04-29 15:30:00,38.49,38.53,38.48,38.53,67862.60603532194,21.0416,21.0634,21.0361,21.0634,67862.606
2011-04-29 15:35:00,38.53,38.55,38.53,38.54,83298.56765401196,21.0634,21.0744,21.0634,21.0689,83298.5677
2011-04-29 15:40:00,38.54,38.54,38.47,38.48,69392.29592546239,21.0689,21.0689,21.0306,21.0361,69392.2959
2011-04-29 15:45:00,38.49,38.6,38.49,38.58,226672.2291753581,21.0416,21.1017,21.0416,21.0908,226672.2292
2011-04-29 15:50:00,38.58,38.6,38.56,38.59,140036.15630649423,21.0908,21.1017,21.0798,21.0962,140036.1563
2011-04-29 15:55:00,38.59,38.62,38.55,38.57,258239.46599916564,21.0962,21.1126,21.0744,21.0853,258239.466
2011-05-02 09:30:00,38.68,38.76,38.66,38.71,80239.18787373106,21.1454,21.1892,21.1345,21.1618,80239.1879
2011-05-02 09:35:00,38.72,38.77,38.69,38.74,57293.83952162426,21.1673,21.1946,21.1509,21.1782,57293.8395
2011-05-02 09:40:00,38.72,38.75,38.65,38.69,94979.8359059936,21.1673,21.1837,21.129,21.1509,94979.8359
2011-05-02 09:45:00,38.69,38.75,38.67,38.71,62021.97190933112,21.1509,21.1837,21.14,21.1618,62021.9719
2011-05-02 09:50:00,38.72,38.73,38.67,38.71,44500.06953135865,21.1673,21.1728,21.14,21.1618,44500.0695
2011-05-02 09:55:00,38.71,38.73,38.66,38.66,29898.484216381592,21.1618,21.1728,21.1345,21.1345,29898.4842
2011-05-02 10:00:00,38.66,38.75,38.66,38.74,70365.73494646086,21.1345,21.1837,21.1345,21.1782,70365.7349
2011-05-02 10:05:00,38.74,38.75,38.64,38.67,53817.27158948686,21.1782,21.1837,21.1236,21.14,53817.2716
2011-05-02 10:10:00,38.67,38.76,38.66,38.73,43804.75594493117,21.14,21.1892,21.1345,21.1728,43804.7559
2011-05-02 10:15:00,38.75,38.76,38.72,38.73,45334.44583507162,21.1837,21.1892,21.1673,21.1728,45334.4458
2011-05-02 10:20:00,38.72,38.73,38.69,38.72,40328.18801279378,21.1673,21.1728,21.1509,21.1673,40328.188
2011-05-02 10:25:00,38.72,38.8,38.72,38.77,26421.916284244195,21.1673,21.211,21.1673,21.1946,26421.9163
2011-05-02 10:30:00,38.77,38.81,38.77,38.77,36295.36921151439,21.1946,21.2165,21.1946,21.1946,36295.3692
2011-05-02 10:35:00,38.77,38.78,38.65,38.69,45751.63398692811,21.1946,21.2001,21.129,21.1509,45751.634
2011-05-02 10:40:00,38.69,38.69,38.61,38.64,30176.60965095258,21.1509,21.1509,21.1072,21.1236,30176.6097
2011-05-02 10:45:00,38.64,38.7,38.62,38.62,37685.99638436936,21.1236,21.1564,21.1126,21.1126,37685.9964
2011-05-02 10:50:00,38.62,38.65,38.61,38.65,23362.53650396329,21.1126,21.129,21.1072,21.129,23362.5365
2011-05-02 10:55:00,38.66,38.71,38.62,38.63,32262.550410235017,21.1345,21.1618,21.1126,21.1181,32262.5504
2011-05-02 11:00:00,38.64,38.68,38.63,38.65,19885.96857182589,21.1236,21.1454,21.1181,21.129,19885.9686
2011-05-02 11:05:00,38.65,38.71,38.64,38.66,44500.06953135865,21.129,21.1618,21.1236,21.1345,44500.0695
2011-05-02 11:10:00,38.67,38.76,38.67,38.76,94701.71047142262,21.14,21.1892,21.14,21.1892,94701.7105
2011-05-02 11:15:00,38.77,38.8,38.76,38.77,23362.53650396329,21.1946,21.211,21.1892,21.1946,23362.5365
2011-05-02 11:20:00,38.77,38.78,38.64,38.66,99847.03101098596,21.1946,21.2001,21.1236,21.1345,99847.031
2011-05-02 11:25:00,38.65,38.72,38.64,38.64,41162.564316506745,21.129,21.1673,21.1236,21.1236,41162.5643
2011-05-02 11:30:00,38.64,38.68,38.59,38.68,48115.70018078154,21.1236,21.1454,21.0962,21.1454,48115.7002
2011-05-02 11:35:00,38.67,38.68,38.65,38.68,19329.71770268392,21.14,21.1454,21.129,21.1454,19329.7177
2011-05-02 11:40:00,38.67,38.72,38.66,38.7,27395.355305242665,21.14,21.1673,21.1345,21.1564,27395.3553
2011-05-02 11:45:00,38.71,38.74,38.62,38.67,51036.01724377695,21.1618,21.1782,21.1126,21.14,51036.0172
2011-05-02 11:50:00,38.67,38.69,38.62,38.67,69809.48407731888,21.14,21.1509,21.1126,21.14,69809.4841
2011-05-02 11:55:00,38.67,38.71,38.65,38.71,11681.268251981644,21.14,21.1618,21.129,21.1618,11681.2683
2011-05-02 12:00:00,38.7,38.71,38.62,38.62,40050.06257822278,21.1564,21.1618,21.1126,21.1126,40050.0626
2011-05-02 12:05:00,38.62,38.64,38.58,38.63,41023.50159922125,21.1126,21.1236,21.0908,21.1181,41023.5016
2011-05-02 12:10:00,38.63,38.65,38.62,38.64,8482.825754415242,21.1181,21.129,21.1126,21.1236,8482.8258
2011-05-02 12:15:00,38.64,38.66,38.54,38.54,48950.07648449451,21.1236,21.1345,21.0689,21.0689,48950.0765
2011-05-02 12:20:00,38.56,38.57,38.52,38.54,73425.11472674177,21.0798,21.0853,21.058,21.0689,73425.1147
2011-05-02 12:25:00,38.54,38.54,38.42,38.43,37129.74551522737,21.0689,21.0689,21.0033,21.0088,37129.7455
2011-05-02 12:30:00,38.43,38.44,38.4,38.43,35321.93019051592,21.0088,21.0142,20.9924,21.0088,35321.9302
2011-05-02 12:35:00,38.43,38.49,38.43,38.48,11959.393686552636,21.0088,21.0416,21.0088,21.0361,11959.3937
2011-05-02 12:40:00,38.49,38.49,38.44,38.45,12515.64455569462,21.0416,21.0416,21.0142,21.0197,12515.6446
2011-05-02 12:45:00,38.45,38.46,38.41,38.44,20303.156723682383,21.0197,21.0252,20.9978,21.0142,20303.1567
2011-05-02 12:50:00,38.44,38.51,38.44,38.51,36156.3064942289,21.0142,21.0525,21.0142,21.0525,36156.3065
2011-05-02 12:55:00,38.51,38.53,38.49,38.5,37825.05910165485,21.0525,21.0634,21.0416,21.047,37825.0591
2011-05-02 13:00:00,38.49,38.54,38.49,38.53,24196.912807676264,21.0416,21.0689,21.0416,21.0634,24196.9128
2011-05-02 13:05:00,38.54,38.54,38.51,38.51,12515.64455569462,21.0689,21.0689,21.0525,21.0525,12515.6446
2011-05-02 13:10:00,38.51,38.58,38.51,38.57,21554.721179251843,21.0525,21.0908,21.0525,21.0853,21554.7212
2011-05-02 13:15:00,38.57,38.64,38.57,38.57,47281.32387706856,21.0853,21.1236,21.0853,21.0853,47281.3239
2011-05-02 13:20:00,38.57,38.62,38.57,38.59,45890.6967042136,21.0853,21.1126,21.0853,21.0962,45890.6967
2011-05-02 13:25:00,38.6,38.65,38.59,38.64,39076.62355722431,21.1017,21.129,21.0962,21.1236,39076.6236
2011-05-02 13:30:00,38.64,38.66,38.63,38.66,13767.209011264082,21.1236,21.1345,21.1181,21.1345,13767.209
2011-05-02 13:35:00,38.65,38.68,38.62,38.63,23223.4737866778,21.129,21.1454,21.1126,21.1181,23223.4738
2011-05-02 13:40:00,38.63,38.65,38.63,38.65,15575.024335975526,21.1181,21.129,21.1181,21.129,15575.0243
2011-05-02 13:45:00,38.65,38.66,38.59,38.6,50479.76637463496,21.129,21.1345,21.0962,21.1017,50479.7664
2011-05-02 13:50:00,38.6,38.63,38.57,38.57,25865.66541510221,21.1017,21.1181,21.0853,21.0853,25865.6654
2011-05-02 13:55:00,38.57,38.64,38.57,38.62,96648.58851341956,21.0853,21.1236,21.0853,21.1126,96648.5885
2011-05-02 14:00:00,38.61,38.66,38.59,38.66,56737.58865248227,21.1072,21.1345,21.0962,21.1345,56737.5887
2011-05-02 14:05:00,38.66,38.68,38.64,38.68,55625.08691419831,21.1345,21.1454,21.1236,21.1454,55625.0869
2011-05-02 14:10:00,38.69,38.75,38.68,38.71,36295.36921151439,21.1509,21.1837,21.1454,21.1618,36295.3692
2011-05-02 14:15:00,38.71,38.72,38.69,38.72,18773.46683354193,21.1618,21.1673,21.1509,21.1673,18773.4668
2011-05-02 14:20:00,38.72,38.72,38.68,38.69,25726.60269781672,21.1673,21.1673,21.1454,21.1509,25726.6027
2011-05-02 14:25:00,38.68,38.69,38.64,38.66,38242.24725351133,21.1454,21.1509,21.1236,21.1345,38242.2473
2011-05-02 14:30:00,38.65,38.7,38.65,38.69,38798.49812265332,21.129,21.1564,21.129,21.1509,38798.4981
2011-05-02 14:35:00,38.69,38.7,38.66,38.69,22667.22291753581,21.1509,21.1564,21.1345,21.1509,22667.2229
2011-05-02 14:40:00,38.69,38.7,38.62,38.62,114587.67904324851,21.1509,21.1564,21.1126,21.1126,114587.679
2011-05-02 14:45:00,38.62,38.67,38.62,38.64,41718.81518564873,21.1126,21.14,21.1126,21.1236,41718.8152
2011-05-02 14:50:00,38.64,38.65,38.62,38.63,36156.3064942289,21.1236,21.129,21.1126,21.1181,36156.3065
2011-05-02 14:55:00,38.63,38.63,38.55,38.59,39215.68627450981,21.1181,21.1181,21.0744,21.0962,39215.6863
2011-05-02 15:00:00,38.58,38.62,38.58,38.6,35600.05562508692,21.0908,21.1126,21.0908,21.1017,35600.0556
2011-05-02 15:05:00,38.6,38.68,38.6,38.67,26978.16715338618,21.1017,21.1454,21.1017,21.14,26978.1672
2011-05-02 15:10:00,38.67,38.67,38.61,38.62,23223.4737866778,21.14,21.14,21.1072,21.1126,23223.4738
2011-05-02 15:15:00,38.61,38.62,38.57,38.59,30732.860520094564,21.1072,21.1126,21.0853,21.0962,30732.8605
2011-05-02 15:20:00,38.58,38.59,38.56,38.59,36295.36921151439,21.0908,21.0962,21.0798,21.0962,36295.3692
2011-05-02 15:25:00,38.58,38.59,38.52,38.53,49923.51550549298,21.0908,21.0962,21.058,21.0634,49923.5155
2011-05-02 15:30:00,38.54,38.54,38.51,38.52,28368.79432624113,21.0689,21.0689,21.0525,21.058,28368.7943
2011-05-02 15:35:00,38.52,38.53,38.47,38.47,138506.4664163538,21.058,21.0634,21.0306,21.0306,138506.4664
2011-05-02 15:40:00,38.48,38.48,38.43,38.44,115561.11806424698,21.0361,21.0361,21.0088,21.0142,115561.1181
2011-05-02 15:45:00,38.44,38.47,38.43,38.46,182450.28507857045,21.0142,21.0306,21.0088,21.0252,182450.2851
2011-05-02 15:50:00,38.47,38.51,38.46,38.46,62161.03462661661,21.0306,21.0525,21.0252,21.0252,62161.0346
2011-05-02 15:55:00,38.47,38.49,38.46,38.47,185509.6648588513,21.0306,21.0416,21.0252,21.0306,185509.6649
2011-05-03 09:30:00,38.53,38.59,38.45,38.56,75093.86733416772,21.0634,21.0962,21.0197,21.0798,75093.8673
2011-05-03 09:35:00,38.51,38.58,38.46,38.51,100403.28188012796,21.0525,21.0908,21.0252,21.0525,100403.2819
2011-05-03 09:40:00,38.52,38.62,38.52,38.59,63412.59908218607,21.058,21.1126,21.058,21.0962,63412.5991
2011-05-03 09:45:00,38.58,38.59,38.53,38.54,94701.71047142262,21.0908,21.0962,21.0634,21.0689,94701.7105
2011-05-03 09:50:00,38.54,38.57,38.48,38.54,64803.22625504103,21.0689,21.0853,21.0361,21.0689,64803.2263
2011-05-03 09:55:00,38.55,38.55,38.46,38.46,50896.95452649145,21.0744,21.0744,21.0252,21.0252,50896.9545
2011-05-03 10:00:00,38.47,38.51,38.43,38.43,64525.100820470034,21.0306,21.0525,21.0088,21.0088,64525.1008
2011-05-03 10:05:00,38.44,38.49,38.42,38.44,51731.33083020442,21.0142,21.0416,21.0033,21.0142,51731.3308
2011-05-03 10:10:00,38.45,38.49,38.44,38.46,30176.60965095258,21.0197,21.0416,21.0142,21.0252,30176.6097
2011-05-03 10:15:00,38.47,38.51,38.46,38.46,30871.923237380062,21.0306,21.0525,21.0252,21.0252,30871.9232
2011-05-03 10:20:00,38.46,38.48,38.4,38.44,40884.43888193576,21.0252,21.0361,20.9924,21.0142,40884.4389
2011-05-03 10:25:00,38.44,38.49,38.41,38.43,45056.32040050063,21.0142,21.0416,20.9978,21.0088,45056.3204
2011-05-03 10:30:00,38.42,38.47,38.39,38.47,38659.43540536783,21.0033,21.0306,20.9869,21.0306,38659.4354
2011-05-03 10:35:00,38.46,38.47,38.36,38.39,54651.64789319984,21.0252,21.0306,20.9705,20.9869,54651.6479
2011-05-03 10:40:00,38.37,38.39,38.32,38.39,58684.46669447921,20.976,20.9869,20.9486,20.9869,58684.4667
2011-05-03 10:45:00,38.38,38.38,38.35,38.36,47559.44931163955,20.9814,20.9814,20.965,20.9705,47559.4493
2011-05-03 10:50:00,38.36,38.37,38.34,38.36,25170.35182867473,20.9705,20.976,20.9596,20.9705,25170.3518
2011-05-03 10:55:00,38.36,38.36,38.31,38.32,215825.33722708945,20.9705,20.9705,20.9432,20.9486,215825.3372
2011-05-03 11:00:00,38.33,38.37,38.32,38.36,23918.78737310527,20.9541,20.976,20.9486,20.9705,23918.7874
2011-05-03 11:05:00,38.36,38.39,38.36,38.37,50618.82909192046,20.9705,20.9869,20.9705,20.976,50618.8291
2011-05-03 11:10:00,38.37,38.39,38.34,38.39,53121.958003059386,20.976,20.9869,20.9596,20.9869,53121.958
2011-05-03 11:15:00,38.39,38.43,38.38,38.39,40467.25073007927,20.9869,21.0088,20.9814,20.9869,40467.2507
2011-05-03 11:20:00,38.39,38.46,38.39,38.44,29759.421499096094,20.9869,21.0252,20.9869,21.0142,29759.4215
2011-05-03 11:25:00,38.44,38.47,38.39,38.46,19329.71770268392,21.0142,21.0306,20.9869,21.0252,19329.7177
2011-05-03 11:30:00,38.47,38.48,38.46,38.48,22667.22291753581,21.0306,21.0361,21.0252,21.0361,22667.2229
2011-05-03 11:35:00,38.49,38.51,38.46,38.46,31289.111389236547,21.0416,21.0525,21.0252,21.0252,31289.1114
2011-05-03 11:40:00,38.46,38.5,38.43,38.5,23362.53650396329,21.0252,21.047,21.0088,21.047,23362.5365
2011-05-03 11:45:00,38.49,38.5,38.49,38.5,20442.21944096788,21.0416,21.047,21.0416,21.047,20442.2194
2011-05-03 11:50:00,38.49,38.52,38.49,38.52,16131.275205117508,21.0416,21.058,21.0416,21.058,16131.2752
2011-05-03 11:55:00,38.51,38.57,38.51,38.57,40050.06257822278,21.0525,21.0853,21.0525,21.0853,40050.0626
2011-05-03 12:00:00,38.57,38.61,38.57,38.61,42414.12877207621,21.0853,21.1072,21.0853,21.1072,42414.1288
2011-05-03 12:05:00,38.6,38.62,38.57,38.61,43804.75594493117,21.1017,21.1126,21.0853,21.1072,43804.7559
2011-05-03 12:10:00,38.61,38.63,38.53,38.53,48115.70018078154,21.1072,21.1181,21.0634,21.0634,48115.7002
2011-05-03 12:15:00,38.53,38.54,38.48,38.51,33653.17758308998,21.0634,21.0689,21.0361,21.0525,33653.1776
2011-05-03 12:20:00,38.51,38.53,38.48,38.51,43665.69322764567,21.0525,21.0634,21.0361,21.0525,43665.6932
2011-05-03 12:25:00,38.51,38.57,38.51,38.54,57154.77680433876,21.0525,21.0853,21.0525,21.0689,57154.7768
2011-05-03 12:30:00,38.54,38.56,38.54,38.55,29620.3587818106,21.0689,21.0798,21.0689,21.0744,29620.3588
2011-05-03 12:35:00,38.54,38.58,38.54,38.55,50201.640940063975,21.0689,21.0908,21.0689,21.0744,50201.6409
2011-05-03 12:40:00,38.54,38.57,38.53,38.57,24892.22639410374,21.0689,21.0853,21.0634,21.0853,24892.2264
2011-05-03 12:45:00,38.57,38.61,38.57,38.6,41718.81518564873,21.0853,21.1072,21.0853,21.1017,41718.8152
2011-05-03 12:50:00,38.6,38.61,38.57,38.57,40189.12529550828,21.1017,21.1072,21.0853,21.0853,40189.1253
2011-05-03 12:55:00,38.57,38.58,38.56,38.58,25170.35182867473,21.0853,21.0908,21.0798,21.0908,25170.3518
2011-05-03 13:00:00,38.57,38.59,38.57,38.59,38103.18453622584,21.0853,21.0962,21.0853,21.0962,38103.1845
2011-05-03 13:05:00,38.59,38.59,38.55,38.55,75511.0554860242,21.0962,21.0962,21.0744,21.0744,75511.0555
2011-05-03 13:10:00,38.55,38.56,38.53,38.55,26421.916284244195,21.0744,21.0798,21.0634,21.0744,26421.9163
2011-05-03 13:15:00,38.55,38.59,38.54,38.59,45334.44583507162,21.0744,21.0962,21.0689,21.0962,45334.4458
2011-05-03 13:20:00,38.59,38.59,38.55,38.57,41718.81518564873,21.0962,21.0962,21.0744,21.0853,41718.8152
2011-05-03 13:25:00,38.57,38.57,38.49,38.49,31984.424975664027,21.0853,21.0853,21.0416,21.0416,31984.425
2011-05-03 13:30:00,38.49,38.51,38.46,38.51,34626.61660408845,21.0416,21.0525,21.0252,21.0525,34626.6166
2011-05-03 13:35:00,38.5,38.54,38.5,38.54,38103.18453622584,21.047,21.0689,21.047,21.0689,38103.1845
2011-05-03 13:40:00,38.54,38.56,38.48,38.49,35600.05562508692,21.0689,21.0798,21.0361,21.0416,35600.0556
2011-05-03 13:45:00,38.49,38.51,38.46,38.51,46586.01029064108,21.0416,21.0525,21.0252,21.0525,46586.0103
2011-05-03 13:50:00,38.51,38.54,38.49,38.53,31150.04867195105,21.0525,21.0689,21.0416,21.0634,31150.0487
2011-05-03 13:55:00,38.54,38.57,38.53,38.57,48671.95104992352,21.0689,21.0853,21.0634,21.0853,48671.951
2011-05-03 14:00:00,38.57,38.59,38.57,38.59,38937.560839938815,21.0853,21.0962,21.0853,21.0962,38937.5608
2011-05-03 14:05:00,38.59,38.59,38.51,38.51,58545.40397719372,21.0962,21.0962,21.0525,21.0525,58545.404
2011-05-03 14:10:00,38.51,38.51,38.47,38.49,45334.44583507162,21.0525,21.0525,21.0306,21.0416,45334.4458
2011-05-03 14:15:00,38.5,38.51,38.49,38.5,39910.999860937285,21.047,21.0525,21.0416,21.047,39910.9999
2011-05-03 14:20:00,38.49,38.5,38.47,38.49,45195.38311778613,21.0416,21.047,21.0306,21.0416,45195.3831
2011-05-03 14:25:00,38.49,38.51,38.46,38.51,72729.80114031429,21.0416,21.0525,21.0252,21.0525,72729.8011
2011-05-03 14:30:00,38.51,38.54,38.49,38.51,32540.67584480601,21.0525,21.0689,21.0416,21.0525,32540.6758
2011-05-03 14:35:00,38.5,38.54,38.5,38.5,55486.02419691281,21.047,21.0689,21.047,21.047,55486.0242
2011-05-03 14:40:00,38.5,38.59,38.49,38.57,61465.72104018913,21.047,21.0962,21.0416,21.0853,61465.721
2011-05-03 14:45:00,38.57,38.63,38.57,38.62,76623.55722430817,21.0853,21.1181,21.0853,21.1126,76623.5572
2011-05-03 14:50:00,38.62,38.62,38.57,38.57,74676.67918231123,21.1126,21.1126,21.0853,21.0853,74676.6792
2011-05-03 14:55:00,38.57,38.57,38.54,38.55,50618.82909192046,21.0853,21.0853,21.0689,21.0744,50618.8291
2011-05-03 15:00:00,38.55,38.57,38.54,38.55,52287.58169934641,21.0744,21.0853,21.0689,21.0744,52287.5817
2011-05-03 15:05:00,38.55,38.56,38.54,38.56,62578.22277847309,21.0744,21.0798,21.0689,21.0798,62578.2228
2011-05-03 15:10:00,38.56,38.59,38.55,38.58,60770.40745376165,21.0798,21.0962,21.0744,21.0908,60770.4075
2011-05-03 15:15:00,38.59,38.59,38.56,38.57,55068.83604505633,21.0962,21.0962,21.0798,21.0853,55068.836
2011-05-03 15:20:00,38.57,38.64,38.57,38.64,70226.67222917537,21.0853,21.1236,21.0853,21.1236,70226.6722
2011-05-03 15:25:00,38.64,38.64,38.61,38.64,66889.16701432347,21.1236,21.1236,21.1072,21.1236,66889.167
2011-05-03 15:30:00,38.64,38.67,38.64,38.67,81907.94048115701,21.1236,21.14,21.1236,21.14,81907.9405
2011-05-03 15:35:00,38.67,38.67,38.6,38.64,77736.05896259214,21.14,21.14,21.1017,21.1236,77736.059
2011-05-03 15:40:00,38.64,38.69,38.64,38.69,86775.13558614936,21.1236,21.1509,21.1236,21.1509,86775.1356
2011-05-03 15:45:00,38.69,38.73,38.69,38.69,142678.34793491865,21.1509,21.1728,21.1509,21.1509,142678.3479
2011-05-03 15:50:00,38.7,38.79,38.7,38.79,214573.77277152,21.1564,21.2056,21.1564,21.2056,214573.7728
2011-05-03 15:55:00,38.79,38.85,38.77,38.8,535113.3361145877,21.2056,21.2384,21.1946,21.211,535113.3361
2011-05-04 09:30:00,38.76,38.85,38.67,38.77,93589.20873313866,21.1892,21.2384,21.14,21.1946,93589.2087
2011-05-04 09:35:00,38.76,38.81,38.62,38.64,74259.49103045474,21.1892,21.2165,21.1126,21.1236,74259.491
2011-05-04 09:40:00,38.65,38.71,38.56,38.59,53400.083437630376,21.129,21.1618,21.0798,21.0962,53400.0834
2011-05-04 09:45:00,38.59,38.75,38.57,38.67,44778.19496592964,21.0962,21.1837,21.0853,21.14,44778.195
2011-05-04 09:50:00,38.67,38.75,38.67,38.74,63273.536364900574,21.14,21.1837,21.14,21.1782,63273.5364
2011-05-04 09:55:00,38.75,38.78,38.57,38.59,47698.51202892505,21.1837,21.2001,21.0853,21.0962,47698.512
2011-05-04 10:00:00,38.58,38.63,38.51,38.58,55486.02419691281,21.0908,21.1181,21.0525,21.0908,55486.0242
2011-05-04 10:05:00,38.58,38.63,38.46,38.46,51036.01724377695,21.0908,21.1181,21.0252,21.0252,51036.0172
2011-05-04 10:10:00,38.46,38.54,38.46,38.47,57571.96495619525,21.0252,21.0689,21.0252,21.0306,57571.965
2011-05-04 10:15:00,38.47,38.47,38.39,38.41,68696.9823390349,21.0306,21.0306,20.9869,20.9978,68696.9823
2011-05-04 10:20:00,38.42,38.44,38.39,38.4,80378.25059101655,21.0033,21.0142,20.9869,20.9924,80378.2506
2011-05-04 10:25:00,38.4,38.44,38.35,38.36,53678.208872201365,20.9924,21.0142,20.965,20.9705,53678.2089
2011-05-04 10:30:00,38.35,38.42,38.33,38.41,39632.874426366296,20.965,21.0033,20.9541,20.9978,39632.8744
2011-05-04 10:35:00,38.41,38.42,38.35,38.4,89139.20178000278,20.9978,21.0033,20.965,20.9924,89139.2018
2011-05-04 10:40:00,38.4,38.44,38.32,38.33,82742.31678486998,20.9924,21.0142,20.9486,20.9541,82742.3168
2011-05-04 10:45:00,38.34,38.36,38.28,38.36,78292.30983173412,20.9596,20.9705,20.9268,20.9705,78292.3098
2011-05-04 10:50:00,38.36,38.43,38.33,38.41,50340.70365734947,20.9705,21.0088,20.9541,20.9978,50340.7037
2011-05-04 10:55:00,38.41,38.44,38.36,38.41,31845.362258378533,20.9978,21.0142,20.9705,20.9978,31845.3623
2011-05-04 11:00:00,38.41,38.44,38.39,38.43,37546.93366708386,20.9978,21.0142,20.9869,21.0088,37546.9337
2011-05-04 11:05:00,38.42,38.44,38.39,38.4,32123.48769294952,21.0033,21.0142,20.9869,20.9924,32123.4877
2011-05-04 11:10:00,38.4,38.42,38.35,38.37,36851.62008065638,20.9924,21.0033,20.965,20.976,36851.6201
2011-05-04 11:15:00,38.37,38.37,38.3,38.34,29064.107912668616,20.976,20.976,20.9377,20.9596,29064.1079
2011-05-04 11:20:00,38.34,38.4,38.34,38.36,51175.079961062445,20.9596,20.9924,20.9596,20.9705,51175.08
2011-05-04 11:25:00,38.35,38.36,38.31,38.31,46307.88485607009,20.965,20.9705,20.9432,20.9432,46307.8849
2011-05-04 11:30:00,38.32,38.32,38.29,38.31,31289.111389236547,20.9486,20.9486,20.9322,20.9432,31289.1114
2011-05-04 11:35:00,38.31,38.32,38.23,38.28,44639.13224864414,20.9432,20.9486,20.8994,20.9268,44639.1322
2011-05-04 11:40:00,38.28,38.28,38.23,38.27,30732.860520094564,20.9268,20.9268,20.8994,20.9213,30732.8605
2011-05-04 11:45:00,38.26,38.3,38.23,38.24,38381.30997079684,20.9158,20.9377,20.8994,20.9049,38381.31
2011-05-04 11:50:00,38.23,38.24,38.21,38.22,15018.773466833543,20.8994,20.9049,20.8885,20.894,15018.7735
2011-05-04 11:55:00,38.22,38.25,38.22,38.24,31567.23682380754,20.894,20.9104,20.894,20.9049,31567.2368
2011-05-04 12:00:00,38.25,38.26,38.22,38.26,58406.34125990822,20.9104,20.9158,20.894,20.9158,58406.3413
2011-05-04 12:05:00,38.26,38.29,38.23,38.27,29759.421499096094,20.9158,20.9322,20.8994,20.9213,29759.4215
2011-05-04 12:10:00,38.28,38.28,38.24,38.25,43526.63051036018,20.9268,20.9268,20.9049,20.9104,43526.6305
2011-05-04 12:15:00,38.25,38.31,38.24,38.3,29203.17062995411,20.9104,20.9432,20.9049,20.9377,29203.1706
2011-05-04 12:20:00,38.28,38.29,38.23,38.26,33792.24030037547,20.9268,20.9322,20.8994,20.9158,33792.2403
2011-05-04 12:25:00,38.25,38.28,38.24,38.27,14045.334445835071,20.9104,20.9268,20.9049,20.9213,14045.3344
2011-05-04 12:30:00,38.28,38.34,38.27,38.34,16826.58879154499,20.9268,20.9596,20.9213,20.9596,16826.5888
2011-05-04 12:35:00,38.33,38.33,38.28,38.32,15575.024335975526,20.9541,20.9541,20.9268,20.9486,15575.0243
2011-05-04 12:40:00,38.32,38.33,38.27,38.27,21137.53302739536,20.9486,20.9541,20.9213,20.9213,21137.533
2011-05-04 12:45:00,38.26,38.31,38.26,38.29,19329.71770268392,20.9158,20.9432,20.9158,20.9322,19329.7177
2011-05-04 12:50:00,38.29,38.3,38.22,38.24,34070.36573494646,20.9322,20.9377,20.894,20.9049,34070.3657
2011-05-04 12:55:00,38.25,38.28,38.23,38.25,28646.91976081213,20.9104,20.9268,20.8994,20.9104,28646.9198
2011-05-04 13:00:00,38.24,38.31,38.23,38.25,83020.44221944097,20.9049,20.9432,20.8994,20.9104,83020.4422
2011-05-04 13:05:00,38.25,38.31,38.23,38.26,34626.61660408845,20.9104,20.9432,20.8994,20.9158,34626.6166
2011-05-04 13:10:00,38.26,38.33,38.26,38.32,35182.86747323043,20.9158,20.9541,20.9158,20.9486,35182.8675
2011-05-04 13:15:00,38.32,38.33,38.3,38.32,20164.09400639689,20.9486,20.9541,20.9377,20.9486,20164.094
2011-05-04 13:20:00,38.31,38.33,38.31,38.31,29481.296064525104,20.9432,20.9541,20.9432,20.9432,29481.2961
2011-05-04 13:25:00,38.32,38.33,38.28,38.28,35043.80475594493,20.9486,20.9541,20.9268,20.9268,35043.8048
2011-05-04 13:30:00,38.28,38.37,38.28,38.37,33931.30301766097,20.9268,20.976,20.9268,20.976,33931.303
2011-05-04 13:35:00,38.37,38.38,38.33,38.36,38242.24725351133,20.976,20.9814,20.9541,20.9705,38242.2473
2011-05-04 13:40:00,38.34,38.36,38.32,38.33,26282.8535669587,20.9596,20.9705,20.9486,20.9541,26282.8536
2011-05-04 13:45:00,38.32,38.33,38.27,38.28,40328.18801279378,20.9486,20.9541,20.9213,20.9268,40328.188
2011-05-04 13:50:00,38.28,38.32,38.28,38.31,25170.35182867473,20.9268,20.9486,20.9268,20.9432,25170.3518
2011-05-04 13:55:00,38.31,38.35,38.29,38.35,23501.599221248784,20.9432,20.965,20.9322,20.965,23501.5992
2011-05-04 14:00:00,38.35,38.35,38.31,38.31,24335.97552496176,20.965,20.965,20.9432,20.9432,24335.9755
2011-05-04 14:05:00,38.3,38.34,38.3,38.34,14740.648032262552,20.9377,20.9596,20.9377,20.9596,14740.648
2011-05-04 14:10:00,38.34,38.39,38.33,38.39,25726.60269781672,20.9596,20.9869,20.9541,20.9869,25726.6027
2011-05-04 14:15:00,38.38,38.42,38.38,38.42,31010.98595466556,20.9814,21.0033,20.9814,21.0033,31010.986
2011-05-04 14:20:00,38.43,38.47,38.41,38.41,40606.313447364766,21.0088,21.0306,20.9978,20.9978,40606.3134
2011-05-04 14:25:00,38.41,38.49,38.41,38.46,24892.22639410374,20.9978,21.0416,20.9978,21.0252,24892.2264
2011-05-04 14:30:00,38.46,38.51,38.43,38.44,50340.70365734947,21.0252,21.0525,21.0088,21.0142,50340.7037
2011-05-04 14:35:00,38.44,38.49,38.43,38.48,31428.174106522045,21.0142,21.0416,21.0088,21.0361,31428.1741
2011-05-04 14:40:00,38.49,38.53,38.49,38.49,23223.4737866778,21.0416,21.0634,21.0416,21.0416,23223.4738
2011-05-04 14:45:00,38.49,38.49,38.45,38.49,23640.66193853428,21.0416,21.0416,21.0197,21.0416,23640.6619
2011-05-04 14:50:00,38.48,38.58,38.48,38.58,37685.99638436936,21.0361,21.0908,21.0361,21.0908,37685.9964
2011-05-04 14:55:00,38.58,38.59,38.48,38.49,41857.87790293423,21.0908,21.0962,21.0361,21.0416,41857.8779
2011-05-04 15:00:00,38.49,38.51,38.43,38.44,45751.63398692811,21.0416,21.0525,21.0088,21.0142,45751.634
2011-05-04 15:05:00,38.44,38.44,38.39,38.41,52565.7071339174,21.0142,21.0142,20.9869,20.9978,52565.7071
2011-05-04 15:10:00,38.41,38.43,38.4,38.4,31706.299541093034,20.9978,21.0088,20.9924,20.9924,31706.2995
2011-05-04 15:15:00,38.4,38.44,38.39,38.43,34209.42845223196,20.9924,21.0142,20.9869,21.0088,34209.4285
2011-05-04 15:20:00,38.42,38.46,38.42,38.46,32123.48769294952,21.0033,21.0252,21.0033,21.0252,32123.4877
2011-05-04 15:25:00,38.46,38.52,38.44,38.49,67167.29244889446,21.0252,21.058,21.0142,21.0416,67167.2924
2011-05-04 15:30:00,38.49,38.54,38.48,38.48,56181.33778334029,21.0416,21.0689,21.0361,21.0361,56181.3378
2011-05-04 15:35:00,38.48,38.51,38.46,38.49,42275.06605479072,21.0361,21.0525,21.0252,21.0416,42275.0661
2011-05-04 15:40:00,38.49,38.52,38.47,38.48,72590.73842302879,21.0416,21.058,21.0306,21.0361,72590.7384
2011-05-04 15:45:00,38.49,38.51,38.44,38.46,85801.6965651509,21.0416,21.0525,21.0142,21.0252,85801.6966
2011-05-04 15:50:00,38.46,38.49,38.41,38.43,113753.30273953556,21.0252,21.0416,20.9978,21.0088,113753.3027
2011-05-04 15:55:00,38.43,38.47,38.39,38.41,181198.720623001,21.0088,21.0306,20.9869,20.9978,181198.7206
2011-05-05 09:30:00,38.27,38.38,38.23,38.34,61465.72104018913,20.9213,20.9814,20.8994,20.9596,61465.721
2011-05-05 09:35:00,38.34,38.38,38.18,38.34,73146.98929217078,20.9596,20.9814,20.8721,20.9596,73146.9893
2011-05-05 09:40:00,38.34,38.38,38.13,38.17,105826.72785426228,20.9596,20.9814,20.8448,20.8666,105826.7279
2011-05-05 09:45:00,38.17,38.28,38.16,38.23,123070.50479766376,20.8666,20.9268,20.8612,20.8994,123070.5048
2011-05-05 09:50:00,38.23,38.31,38.23,38.26,52148.51898206092,20.8994,20.9432,20.8994,20.9158,52148.519
2011-05-05 09:55:00,38.25,38.33,38.23,38.28,38937.560839938815,20.9104,20.9541,20.8994,20.9268,38937.5608
2011-05-05 10:00:00,38.28,38.37,38.28,38.34,220275.3441802253,20.9268,20.976,20.9268,20.9596,220275.3442
2011-05-05 10:05:00,38.34,38.35,38.28,38.3,24892.22639410374,20.9596,20.965,20.9268,20.9377,24892.2264
2011-05-05 10:10:00,38.3,38.33,38.27,38.28,22389.09748296482,20.9377,20.9541,20.9213,20.9268,22389.0975
2011-05-05 10:15:00,38.27,38.31,38.26,38.31,22250.034765679324,20.9213,20.9432,20.9158,20.9432,22250.0348
2011-05-05 10:20:00,38.32,38.44,38.32,38.41,37407.870949798365,20.9486,21.0142,20.9486,20.9978,37407.8709
2011-05-05 10:25:00,38.4,38.43,38.36,38.37,26421.916284244195,20.9924,21.0088,20.9705,20.976,26421.9163
2011-05-05 10:30:00,38.38,38.44,38.34,38.44,45612.57126964261,20.9814,21.0142,20.9596,21.0142,45612.5713
2011-05-05 10:35:00,38.44,38.51,38.44,38.46,47698.51202892505,21.0142,21.0525,21.0142,21.0252,47698.512
2011-05-05 10:40:00,38.46,38.52,38.46,38.47,12654.707272980117,21.0252,21.058,21.0252,21.0306,12654.7073
2011-05-05 10:45:00,38.46,38.56,38.46,38.52,15575.024335975526,21.0252,21.0798,21.0252,21.058,15575.0243
2011-05-05 10:50:00,38.52,38.52,38.46,38.48,13489.08357669309,21.058,21.058,21.0252,21.0361,13489.0836
2011-05-05 10:55:00,38.49,38.57,38.49,38.53,38520.37268808233,21.0416,21.0853,21.0416,21.0634,38520.3727
2011-05-05 11:00:00,38.54,38.59,38.51,38.56,52565.7071339174,21.0689,21.0962,21.0525,21.0798,52565.7071
2011-05-05 11:05:00,38.54,38.58,38.51,38.53,71061.04853288834,21.0689,21.0908,21.0525,21.0634,71061.0485
2011-05-05 11:10:00,38.53,38.57,38.5,38.54,153386.17716590184,21.0634,21.0853,21.047,21.0689,153386.1772
2011-05-05 11:15:00,38.54,38.54,38.49,38.51,47698.51202892505,21.0689,21.0689,21.0416,21.0525,47698.512
2011-05-05 11:20:00,38.5,38.55,38.49,38.5,21693.78389653734,21.047,21.0744,21.0416,21.047,21693.7839
2011-05-05 11:25:00,38.5,38.53,38.46,38.53,24335.97552496176,21.047,21.0634,21.0252,21.0634,24335.9755
2011-05-05 11:30:00,38.52,38.53,38.46,38.46,46864.13572521207,21.058,21.0634,21.0252,21.0252,46864.1357
2011-05-05 11:35:00,38.46,38.51,38.46,38.51,28368.79432624113,21.0252,21.0525,21.0252,21.0525,28368.7943
2011-05-05 11:40:00,38.51,38.55,38.5,38.54,23084.4110693923,21.0525,21.0744,21.047,21.0689,23084.4111
2011-05-05 11:45:00,38.55,38.68,38.55,38.6,55764.1496314838,21.0744,21.1454,21.0744,21.1017,55764.1496
2011-05-05 11:50:00,38.6,38.72,38.58,38.68,31150.04867195105,21.1017,21.1673,21.0908,21.1454,31150.0487
2011-05-05 11:55:00,38.68,38.75,38.68,38.71,18495.341398970937,21.1454,21.1837,21.1454,21.1618,18495.3414
2011-05-05 12:00:00,38.71,38.79,38.71,38.75,26282.8535669587,21.1618,21.2056,21.1618,21.1837,26282.8536
2011-05-05 12:05:00,38.77,38.79,38.75,38.75,36295.36921151439,21.1946,21.2056,21.1837,21.1837,36295.3692
2011-05-05 12:10:00,38.75,38.79,38.75,38.77,32540.67584480601,21.1837,21.2056,21.1837,21.1946,32540.6758
2011-05-05 12:15:00,38.77,38.77,38.67,38.68,27534.418022528163,21.1946,21.1946,21.14,21.1454,27534.418
2011-05-05 12:20:00,38.67,38.69,38.6,38.62,54929.77332777083,21.14,21.1509,21.1017,21.1126,54929.7733
2011-05-05 12:25:00,38.62,38.69,38.62,38.67,24753.163676818247,21.1126,21.1509,21.1126,21.14,24753.1637
2011-05-05 12:30:00,38.67,38.67,38.58,38.59,34626.61660408845,21.14,21.14,21.0908,21.0962,34626.6166
2011-05-05 12:35:00,38.59,38.61,38.56,38.57,28925.04519538312,21.0962,21.1072,21.0798,21.0853,28925.0452
2011-05-05 12:40:00,38.57,38.62,38.54,38.61,20581.28215825337,21.0853,21.1126,21.0689,21.1072,20581.2822
2011-05-05 12:45:00,38.62,38.62,38.6,38.6,30732.860520094564,21.1126,21.1126,21.1017,21.1017,30732.8605
2011-05-05 12:50:00,38.59,38.61,38.57,38.57,30315.67236823808,21.0962,21.1072,21.0853,21.0853,30315.6724
2011-05-05 12:55:00,38.57,38.58,38.54,38.58,30593.79780280907,21.0853,21.0908,21.0689,21.0908,30593.7978
2011-05-05 13:00:00,38.57,38.62,38.54,38.59,31845.362258378533,21.0853,21.1126,21.0689,21.0962,31845.3623
2011-05-05 13:05:00,38.6,38.64,38.58,38.63,32957.8639966625,21.1017,21.1236,21.0908,21.1181,32957.864
2011-05-05 13:10:00,38.63,38.72,38.63,38.72,15296.898901404536,21.1181,21.1673,21.1181,21.1673,15296.8989
2011-05-05 13:15:00,38.71,38.75,38.7,38.7,36990.682797941874,21.1618,21.1837,21.1564,21.1564,36990.6828
2011-05-05 13:20:00,38.71,38.71,38.63,38.63,43248.50507578919,21.1618,21.1618,21.1181,21.1181,43248.5051
2011-05-05 13:25:00,38.62,38.65,38.62,38.62,15435.961618690031,21.1126,21.129,21.1126,21.1126,15435.9616
2011-05-05 13:30:00,38.63,38.64,38.58,38.59,24335.97552496176,21.1181,21.1236,21.0908,21.0962,24335.9755
2011-05-05 13:35:00,38.59,38.59,38.54,38.55,52287.58169934641,21.0962,21.0962,21.0689,21.0744,52287.5817
2011-05-05 13:40:00,38.54,38.55,38.51,38.52,28785.982478097623,21.0689,21.0744,21.0525,21.058,28785.9825
2011-05-05 13:45:00,38.52,38.57,38.51,38.54,26143.790849673205,21.058,21.0853,21.0525,21.0689,26143.7908
2011-05-05 13:50:00,38.54,38.59,38.54,38.59,34070.36573494646,21.0689,21.0962,21.0689,21.0962,34070.3657
2011-05-05 13:55:00,38.59,38.65,38.59,38.64,33931.30301766097,21.0962,21.129,21.0962,21.1236,33931.303
2011-05-05 14:00:00,38.64,38.65,38.57,38.57,34070.36573494646,21.1236,21.129,21.0853,21.0853,34070.3657
2011-05-05 14:05:00,38.57,38.58,38.54,38.57,28785.982478097623,21.0853,21.0908,21.0689,21.0853,28785.9825
2011-05-05 14:10:00,38.57,38.57,38.53,38.55,14740.648032262552,21.0853,21.0853,21.0634,21.0744,14740.648
2011-05-05 14:15:00,38.55,38.59,38.55,38.59,26004.72813238771,21.0744,21.0962,21.0744,21.0962,26004.7281
2011-05-05 14:20:00,38.59,38.67,38.59,38.64,29620.3587818106,21.0962,21.14,21.0962,21.1236,29620.3588
2011-05-05 14:25:00,38.64,38.67,38.64,38.67,28229.73160895564,21.1236,21.14,21.1236,21.14,28229.7316
2011-05-05 14:30:00,38.67,38.73,38.66,38.73,39632.874426366296,21.14,21.1728,21.1345,21.1728,39632.8744
2011-05-05 14:35:00,38.73,38.77,38.73,38.75,25448.477263245724,21.1728,21.1946,21.1728,21.1837,25448.4773
2011-05-05 14:40:00,38.76,38.76,38.69,38.74,52565.7071339174,21.1892,21.1892,21.1509,21.1782,52565.7071
2011-05-05 14:45:00,38.74,38.75,38.65,38.7,52009.45626477542,21.1782,21.1837,21.129,21.1564,52009.4563
2011-05-05 14:50:00,38.69,38.7,38.63,38.63,34765.679321373944,21.1509,21.1564,21.1181,21.1181,34765.6793
2011-05-05 14:55:00,38.62,38.68,38.6,38.6,55207.89876234182,21.1126,21.1454,21.1017,21.1017,55207.8988
2011-05-05 15:00:00,38.6,38.62,38.57,38.59,36017.243776943404,21.1017,21.1126,21.0853,21.0962,36017.2438
2011-05-05 15:05:00,38.59,38.59,38.5,38.5,39493.8117090808,21.0962,21.0962,21.047,21.047,39493.8117
2011-05-05 15:10:00,38.5,38.5,38.34,38.4,89000.1390627173,21.047,21.047,20.9596,20.9924,89000.1391
2011-05-05 15:15:00,38.41,38.44,38.35,38.36,56737.58865248227,20.9978,21.0142,20.965,20.9705,56737.5887
2011-05-05 15:20:00,38.37,38.39,38.21,38.23,101098.59546655545,20.976,20.9869,20.8885,20.8994,101098.5955
2011-05-05 15:25:00,38.23,38.34,38.21,38.22,78848.5607008761,20.8994,20.9596,20.8885,20.894,78848.5607
2011-05-05 15:30:00,38.21,38.34,38.21,38.3,57711.02767348074,20.8885,20.9596,20.8885,20.9377,57711.0277
2011-05-05 15:35:00,38.31,38.34,38.28,38.33,61882.90919204562,20.9432,20.9596,20.9268,20.9541,61882.9092
2011-05-05 15:40:00,38.32,38.32,38.25,38.32,72590.73842302879,20.9486,20.9486,20.9104,20.9486,72590.7384
2011-05-05 15:45:00,38.32,38.36,38.28,38.29,143095.53608677516,20.9486,20.9705,20.9268,20.9322,143095.5361
2011-05-05 15:50:00,38.29,38.34,38.25,38.28,100820.47003198444,20.9322,20.9596,20.9104,20.9268,100820.47
2011-05-05 15:55:00,38.29,38.33,38.26,38.28,158531.49770546518,20.9322,20.9541,20.9158,20.9268,158531.4977
2011-05-06 09:30:00,38.69,38.77,38.5,38.77,86636.07286886386,21.1509,21.1946,21.047,21.1946,86636.0729
2011-05-06 09:35:00,38.76,38.82,38.72,38.82,55346.96147962732,21.1892,21.222,21.1673,21.222,55346.9615
2011-05-06 09:40:00,38.82,38.82,38.71,38.77,57432.90223890975,21.222,21.222,21.1618,21.1946,57432.9022
2011-05-06 09:45:00,38.79,38.79,38.65,38.67,31428.174106522045,21.2056,21.2056,21.129,21.14,31428.1741
2011-05-06 09:50:00,38.67,38.68,38.61,38.66,35878.18105965791,21.14,21.1454,21.1072,21.1345,35878.1811
2011-05-06 09:55:00,38.64,38.69,38.59,38.61,52009.45626477542,21.1236,21.1509,21.0962,21.1072,52009.4563
2011-05-06 10:00:00,38.62,38.62,38.54,38.59,50340.70365734947,21.1126,21.1126,21.0689,21.0962,50340.7037
2011-05-06 10:05:00,38.59,38.59,38.49,38.5,39632.874426366296,21.0962,21.0962,21.0416,21.047,39632.8744
2011-05-06 10:10:00,38.47,38.59,38.47,38.59,27812.54345709916,21.0306,21.0962,21.0306,21.0962,27812.5435
2011-05-06 10:15:00,38.59,38.6,38.51,38.51,34904.74203865944,21.0962,21.1017,21.0525,21.0525,34904.742
2011-05-06 10:20:00,38.52,38.56,38.5,38.54,40050.06257822278,21.058,21.0798,21.047,21.0689,40050.0626
2011-05-06 10:25:00,38.55,38.56,38.46,38.48,34209.42845223196,21.0744,21.0798,21.0252,21.0361,34209.4285
2011-05-06 10:30:00,38.48,38.55,38.48,38.55,42553.19148936171,21.0361,21.0744,21.0361,21.0744,42553.1915
2011-05-06 10:35:00,38.55,38.55,38.49,38.54,33931.30301766097,21.0744,21.0744,21.0416,21.0689,33931.303
2011-05-06 10:40:00,38.54,38.59,38.54,38.59,40467.25073007927,21.0689,21.0962,21.0689,21.0962,40467.2507
2011-05-06 10:45:00,38.6,38.63,38.56,38.61,89973.57808371577,21.1017,21.1181,21.0798,21.1072,89973.5781
2011-05-06 10:50:00,38.61,38.65,38.59,38.64,23918.78737310527,21.1072,21.129,21.0962,21.1236,23918.7874
2011-05-06 10:55:00,38.64,38.75,38.64,38.72,40050.06257822278,21.1236,21.1837,21.1236,21.1673,40050.0626
2011-05-06 11:00:00,38.71,38.82,38.7,38.82,23084.4110693923,21.1618,21.222,21.1564,21.222,23084.4111
2011-05-06 11:05:00,38.82,38.85,38.76,38.79,93450.14601585316,21.222,21.2384,21.1892,21.2056,93450.146
2011-05-06 11:10:00,38.79,38.85,38.79,38.85,24475.03824224725,21.2056,21.2384,21.2056,21.2384,24475.0382
2011-05-06 11:15:00,38.85,39.0,38.85,38.93,74398.55374774024,21.2384,21.3204,21.2384,21.2821,74398.5537
2011-05-06 11:20:00,38.93,39.0,38.93,38.99,29481.296064525104,21.2821,21.3204,21.2821,21.3149,29481.2961
2011-05-06 11:25:00,38.99,39.0,38.95,38.97,26839.104436100683,21.3149,21.3204,21.293,21.304,26839.1044
2011-05-06 11:30:00,38.97,39.0,38.95,38.95,27951.60617438465,21.304,21.3204,21.293,21.293,27951.6062
2011-05-06 11:35:00,38.95,38.96,38.92,38.95,29064.107912668616,21.293,21.2985,21.2766,21.293,29064.1079
2011-05-06 11:40:00,38.96,39.0,38.95,39.0,20720.34487553887,21.2985,21.3204,21.293,21.3204,20720.3449
2011-05-06 11:45:00,39.0,39.02,38.97,39.02,26978.16715338618,21.3204,21.3313,21.304,21.3313,26978.1672
2011-05-06 11:50:00,39.02,39.03,38.96,38.99,18495.341398970937,21.3313,21.3368,21.2985,21.3149,18495.3414
2011-05-06 11:55:00,38.98,38.99,38.89,38.94,50479.76637463496,21.3094,21.3149,21.2602,21.2876,50479.7664
2011-05-06 12:00:00,38.95,38.98,38.9,38.92,35739.118342372414,21.293,21.3094,21.2657,21.2766,35739.1183
2011-05-06 12:05:00,38.92,38.94,38.87,38.9,37407.870949798365,21.2766,21.2876,21.2493,21.2657,37407.8709
2011-05-06 12:10:00,38.9,38.95,38.85,38.91,38520.37268808233,21.2657,21.293,21.2384,21.2712,38520.3727
2011-05-06 12:15:00,38.92,38.93,38.81,38.82,36156.3064942289,21.2766,21.2821,21.2165,21.222,36156.3065
2011-05-06 12:20:00,38.83,38.92,38.82,38.9,29481.296064525104,21.2274,21.2766,21.222,21.2657,29481.2961
2011-05-06 12:25:00,38.91,38.96,38.89,38.9,36017.243776943404,21.2712,21.2985,21.2602,21.2657,36017.2438
2011-05-06 12:30:00,38.89,38.94,38.81,38.83,41301.62703379225,21.2602,21.2876,21.2165,21.2274,41301.627
2011-05-06 12:35:00,38.82,38.82,38.72,38.76,51175.079961062445,21.222,21.222,21.1673,21.1892,51175.08
2011-05-06 12:40:00,38.75,38.78,38.66,38.68,28646.91976081213,21.1837,21.2001,21.1345,21.1454,28646.9198
2011-05-06 12:45:00,38.68,38.73,38.67,38.73,22110.97204839383,21.1454,21.1728,21.14,21.1728,22110.972
2011-05-06 12:50:00,38.73,38.77,38.7,38.76,29898.484216381592,21.1728,21.1946,21.1564,21.1892,29898.4842
2011-05-06 12:55:00,38.77,38.78,38.69,38.74,18078.15324711445,21.1946,21.2001,21.1509,21.1782,18078.1532
2011-05-06 13:00:00,38.75,38.83,38.73,38.82,59379.78028090669,21.1837,21.2274,21.1728,21.222,59379.7803
2011-05-06 13:05:00,38.82,38.85,38.76,38.79,59240.7175636212,21.222,21.2384,21.1892,21.2056,59240.7176
2011-05-06 13:10:00,38.8,38.8,38.71,38.74,41162.564316506745,21.211,21.211,21.1618,21.1782,41162.5643
2011-05-06 13:15:00,38.74,38.75,38.58,38.64,50479.76637463496,21.1782,21.1837,21.0908,21.1236,50479.7664
2011-05-06 13:20:00,38.63,38.69,38.62,38.69,32679.738562091505,21.1181,21.1509,21.1126,21.1509,32679.7386
2011-05-06 13:25:00,38.69,38.71,38.64,38.64,23501.599221248784,21.1509,21.1618,21.1236,21.1236,23501.5992
2011-05-06 13:30:00,38.64,38.69,38.64,38.67,38798.49812265332,21.1236,21.1509,21.1236,21.14,38798.4981
2011-05-06 13:35:00,38.66,38.72,38.66,38.72,51453.20539563344,21.1345,21.1673,21.1345,21.1673,51453.2054
2011-05-06 13:40:00,38.72,38.78,38.69,38.72,41996.94062021972,21.1673,21.2001,21.1509,21.1673,41996.9406
2011-05-06 13:45:00,38.71,38.75,38.7,38.75,33096.92671394799,21.1618,21.1837,21.1564,21.1837,33096.9267
2011-05-06 13:50:00,38.72,38.77,38.72,38.76,24475.03824224725,21.1673,21.1946,21.1673,21.1892,24475.0382
2011-05-06 13:55:00,38.76,38.78,38.73,38.73,18356.27868168544,21.1892,21.2001,21.1728,21.1728,18356.2787
2011-05-06 14:00:00,38.73,38.74,38.69,38.73,53539.14615491587,21.1728,21.1782,21.1509,21.1728,53539.1462
2011-05-06 14:05:00,38.72,38.76,38.7,38.75,35182.86747323043,21.1673,21.1892,21.1564,21.1837,35182.8675
2011-05-06 14:10:00,38.75,38.81,38.75,38.79,40328.18801279378,21.1837,21.2165,21.1837,21.2056,40328.188
2011-05-06 14:15:00,38.8,38.83,38.76,38.82,35182.86747323043,21.211,21.2274,21.1892,21.222,35182.8675
2011-05-06 14:20:00,38.82,38.82,38.73,38.75,77040.74537616466,21.222,21.222,21.1728,21.1837,77040.7454
2011-05-06 14:25:00,38.75,38.75,38.67,38.69,25865.66541510221,21.1837,21.1837,21.14,21.1509,25865.6654
2011-05-06 14:30:00,38.68,38.68,38.58,38.6,49645.39007092199,21.1454,21.1454,21.0908,21.1017,49645.3901
2011-05-06 14:35:00,38.59,38.6,38.55,38.57,51592.26811291893,21.0962,21.1017,21.0744,21.0853,51592.2681
2011-05-06 14:40:00,38.57,38.59,38.54,38.55,40606.313447364766,21.0853,21.0962,21.0689,21.0744,40606.3134
2011-05-06 14:45:00,38.55,38.56,38.53,38.54,71756.36211931582,21.0744,21.0798,21.0634,21.0689,71756.3621
2011-05-06 14:50:00,38.55,38.55,38.46,38.46,63690.724516757065,21.0744,21.0744,21.0252,21.0252,63690.7245
2011-05-06 14:55:00,38.46,38.53,38.46,38.53,39354.748991795306,21.0252,21.0634,21.0252,21.0634,39354.749
2011-05-06 15:00:00,38.52,38.57,38.51,38.54,46586.01029064108,21.058,21.0853,21.0525,21.0689,46586.0103
2011-05-06 15:05:00,38.54,38.56,38.51,38.55,31706.299541093034,21.0689,21.0798,21.0525,21.0744,31706.2995
2011-05-06 15:10:00,38.55,38.56,38.51,38.53,58128.21582533723,21.0744,21.0798,21.0525,21.0634,58128.2158
2011-05-06 15:15:00,38.53,38.56,38.51,38.54,27117.22987067168,21.0634,21.0798,21.0525,21.0689,27117.2299
2011-05-06 15:20:00,38.54,38.56,38.51,38.52,38659.43540536783,21.0689,21.0798,21.0525,21.058,38659.4354
2011-05-06 15:25:00,38.53,38.54,38.49,38.51,31706.299541093034,21.0634,21.0689,21.0416,21.0525,31706.2995
2011-05-06 15:30:00,38.52,38.57,38.51,38.57,44082.88137950216,21.058,21.0853,21.0525,21.0853,44082.8814
2011-05-06 15:35:00,38.57,38.62,38.55,38.57,39215.68627450981,21.0853,21.1126,21.0744,21.0853,39215.6863
2011-05-06 15:40:00,38.57,38.64,38.55,38.64,76484.49450702267,21.0853,21.1236,21.0744,21.1236,76484.4945
2011-05-06 15:45:00,38.64,38.68,38.62,38.64,97065.77666527603,21.1236,21.1454,21.1126,21.1236,97065.7767
2011-05-06 15:50:00,38.64,38.64,38.57,38.57,109164.23306911418,21.1236,21.1236,21.0853,21.0853,109164.2331
2011-05-06 15:55:00,38.57,38.6,38.55,38.57,142400.22250034768,21.0853,21.1017,21.0744,21.0853,142400.2225
2011-05-09 09:30:00,38.62,38.75,38.59,38.75,79543.87428730358,21.1126,21.1837,21.0962,21.1837,79543.8743
2011-05-09 09:35:00,38.75,38.83,38.67,38.83,49923.51550549298,21.1837,21.2274,21.14,21.2274,49923.5155
2011-05-09 09:40:00,38.82,38.9,38.77,38.87,125851.75914337368,21.222,21.2657,21.1946,21.2493,125851.7591
2011-05-09 09:45:00,38.9,38.98,38.88,38.94,111250.1738283966,21.2657,21.3094,21.2548,21.2876,111250.1738
2011-05-09 09:50:00,38.95,39.02,38.9,38.96,77457.93352802114,21.293,21.3313,21.2657,21.2985,77457.9335
2011-05-09 09:55:00,38.97,39.03,38.96,39.03,58128.21582533723,21.304,21.3368,21.2985,21.3368,58128.2158
2011-05-09 10:00:00,39.03,39.05,38.92,38.94,182311.2223612849,21.3368,21.3477,21.2766,21.2876,182311.2224
2011-05-09 10:05:00,38.95,39.04,38.92,38.99,96509.52579613408,21.293,21.3422,21.2766,21.3149,96509.5258
2011-05-09 10:10:00,38.99,39.0,38.92,38.92,77318.87081073565,21.3149,21.3204,21.2766,21.2766,77318.8708
2011-05-09 10:15:00,38.92,38.96,38.85,38.89,37964.12181894034,21.2766,21.2985,21.2384,21.2602,37964.1218
2011-05-09 10:20:00,38.85,38.91,38.82,38.89,28646.91976081213,21.2384,21.2712,21.222,21.2602,28646.9198
2011-05-09 10:25:00,38.87,38.91,38.81,38.82,27256.29258795717,21.2493,21.2712,21.2165,21.222,27256.2926
2011-05-09 10:30:00,38.84,38.86,38.77,38.85,39354.748991795306,21.2329,21.2438,21.1946,21.2384,39354.749
2011-05-09 10:35:00,38.85,38.87,38.81,38.82,20998.47031010986,21.2384,21.2493,21.2165,21.222,20998.4703
2011-05-09 10:40:00,38.82,38.86,38.77,38.85,44639.13224864414,21.222,21.2438,21.1946,21.2384,44639.1322
2011-05-09 10:45:00,38.85,38.91,38.84,38.88,56042.2750660548,21.2384,21.2712,21.2329,21.2548,56042.2751
2011-05-09 10:50:00,38.87,38.98,38.87,38.96,51314.14267834794,21.2493,21.3094,21.2493,21.2985,51314.1427
2011-05-09 10:55:00,38.97,38.98,38.89,38.89,40467.25073007927,21.304,21.3094,21.2602,21.2602,40467.2507
2011-05-09 11:00:00,38.9,38.9,38.84,38.86,29342.23334723961,21.2657,21.2657,21.2329,21.2438,29342.2333
2011-05-09 11:05:00,38.85,38.87,38.83,38.87,23084.4110693923,21.2384,21.2493,21.2274,21.2493,23084.4111
2011-05-09 11:10:00,38.87,38.95,38.85,38.92,51314.14267834794,21.2493,21.293,21.2384,21.2766,51314.1427
2011-05-09 11:15:00,38.9,38.93,38.89,38.91,8760.951188986233,21.2657,21.2821,21.2602,21.2712,8760.9512
2011-05-09 11:20:00,38.91,38.93,38.86,38.88,19885.96857182589,21.2712,21.2821,21.2438,21.2548,19885.9686
2011-05-09 11:25:00,38.88,38.9,38.87,38.87,15435.961618690031,21.2548,21.2657,21.2493,21.2493,15435.9616
2011-05-09 11:30:00,38.87,38.89,38.83,38.85,24475.03824224725,21.2493,21.2602,21.2274,21.2384,24475.0382
2011-05-09 11:35:00,38.86,38.89,38.85,38.87,8900.01390627173,21.2438,21.2602,21.2384,21.2493,8900.0139
2011-05-09 11:40:00,38.87,38.88,38.83,38.86,9873.4529272702,21.2493,21.2548,21.2274,21.2438,9873.4529
2011-05-09 11:45:00,38.86,38.9,38.85,38.9,15575.024335975526,21.2438,21.2657,21.2384,21.2657,15575.0243
2011-05-09 11:50:00,38.9,38.96,38.9,38.95,15992.212487832014,21.2657,21.2985,21.2657,21.293,15992.2125
2011-05-09 11:55:00,38.95,38.98,38.93,38.97,11125.017382839662,21.293,21.3094,21.2821,21.304,11125.0174
2011-05-09 12:00:00,38.96,38.98,38.93,38.98,31010.98595466556,21.2985,21.3094,21.2821,21.3094,31010.986
2011-05-09 12:05:00,38.98,39.0,38.96,38.97,29481.296064525104,21.3094,21.3204,21.2985,21.304,29481.2961
2011-05-09 12:10:00,38.97,39.0,38.97,38.99,39354.748991795306,21.304,21.3204,21.304,21.3149,39354.749
2011-05-09 12:15:00,38.99,39.01,38.98,38.98,33375.05214851898,21.3149,21.3258,21.3094,21.3094,33375.0521
2011-05-09 12:20:00,38.99,39.0,38.95,38.99,21276.595744680853,21.3149,21.3204,21.293,21.3149,21276.5957
2011-05-09 12:25:00,38.98,39.0,38.98,38.98,9178.13934084272,21.3094,21.3204,21.3094,21.3094,9178.1393
2011-05-09 12:30:00,38.98,38.99,38.95,38.95,22528.16020025032,21.3094,21.3149,21.293,21.293,22528.1602
2011-05-09 12:35:00,38.95,38.98,38.95,38.98,28507.85704352664,21.293,21.3094,21.293,21.3094,28507.857
2011-05-09 12:40:00,38.98,38.99,38.96,38.97,31150.04867195105,21.3094,21.3149,21.2985,21.304,31150.0487
2011-05-09 12:45:00,38.97,38.98,38.95,38.98,11542.20553469615,21.304,21.3094,21.293,21.3094,11542.2055
2011-05-09 12:50:00,38.99,38.99,38.93,38.95,14045.334445835071,21.3149,21.3149,21.2821,21.293,14045.3344
2011-05-09 12:55:00,38.95,38.97,38.94,38.95,13489.08357669309,21.293,21.304,21.2876,21.293,13489.0836
2011-05-09 13:00:00,38.95,38.98,38.93,38.98,12932.832707551106,21.293,21.3094,21.2821,21.3094,12932.8327
2011-05-09 13:05:00,38.98,38.98,38.94,38.98,35321.93019051592,21.3094,21.3094,21.2876,21.3094,35321.9302
2011-05-09 13:10:00,38.98,38.98,38.95,38.95,26282.8535669587,21.3094,21.3094,21.293,21.293,26282.8536
2011-05-09 13:15:00,38.95,38.98,38.94,38.97,16687.52607425949,21.293,21.3094,21.2876,21.304,16687.5261
2011-05-09 13:20:00,38.97,38.97,38.93,38.94,14323.459880406064,21.304,21.304,21.2821,21.2876,14323.4599
2011-05-09 13:25:00,38.94,38.95,38.92,38.92,27117.22987067168,21.2876,21.293,21.2766,21.2766,27117.2299
2011-05-09 13:30:00,38.92,38.93,38.92,38.92,13071.895424836604,21.2766,21.2821,21.2766,21.2766,13071.8954
2011-05-09 13:35:00,38.92,38.92,38.89,38.89,10429.703796412185,21.2766,21.2766,21.2602,21.2602,10429.7038
2011-05-09 13:40:00,38.88,38.9,38.87,38.9,6953.135864274788,21.2548,21.2657,21.2493,21.2657,6953.1359
2011-05-09 13:45:00,38.9,38.93,38.89,38.9,13071.895424836604,21.2657,21.2821,21.2602,21.2657,13071.8954
2011-05-09 13:50:00,38.91,38.95,38.9,38.94,10846.89194826867,21.2712,21.293,21.2657,21.2876,10846.8919
2011-05-09 13:55:00,38.94,38.94,38.9,38.91,15296.898901404536,21.2876,21.2876,21.2657,21.2712,15296.8989
2011-05-09 14:00:00,38.92,38.93,38.89,38.9,28507.85704352664,21.2766,21.2821,21.2602,21.2657,28507.857
2011-05-09 14:05:00,38.89,38.95,38.88,38.95,20164.09400639689,21.2602,21.293,21.2548,21.293,20164.094
2011-05-09 14:10:00,38.95,38.96,38.9,38.91,14879.710749548049,21.293,21.2985,21.2657,21.2712,14879.7107
2011-05-09 14:15:00,38.92,38.94,38.89,38.92,19051.59226811292,21.2766,21.2876,21.2602,21.2766,19051.5923
2011-05-09 14:20:00,38.92,38.93,38.9,38.91,17660.96509525796,21.2766,21.2821,21.2657,21.2712,17660.9651
2011-05-09 14:25:00,38.9,38.94,38.9,38.92,26839.104436100683,21.2657,21.2876,21.2657,21.2766,26839.1044
2011-05-09 14:30:00,38.91,38.95,38.91,38.95,40606.313447364766,21.2712,21.293,21.2712,21.293,40606.3134
2011-05-09 14:35:00,38.95,39.0,38.94,39.0,59518.84299819219,21.293,21.3204,21.2876,21.3204,59518.843
2011-05-09 14:40:00,39.01,39.04,38.99,39.03,64246.97538589904,21.3258,21.3422,21.3149,21.3368,64246.9754
2011-05-09 14:45:00,39.03,39.05,39.02,39.05,57015.71408705327,21.3368,21.3477,21.3313,21.3477,57015.7141
2011-05-09 14:50:00,39.04,39.08,39.03,39.08,51870.39354748992,21.3422,21.3641,21.3368,21.3641,51870.3935
2011-05-09 14:55:00,39.08,39.08,39.05,39.08,37129.74551522737,21.3641,21.3641,21.3477,21.3641,37129.7455
2011-05-09 15:00:00,39.07,39.08,39.06,39.07,30315.67236823808,21.3586,21.3641,21.3532,21.3586,30315.6724
2011-05-09 15:05:00,39.07,39.07,39.05,39.07,31428.174106522045,21.3586,21.3586,21.3477,21.3586,31428.1741
2011-05-09 15:10:00,39.07,39.08,39.05,39.05,32540.67584480601,21.3586,21.3641,21.3477,21.3477,32540.6758
2011-05-09 15:15:00,39.06,39.08,39.05,39.07,45473.50855235712,21.3532,21.3641,21.3477,21.3586,45473.5086
2011-05-09 15:20:00,39.08,39.08,39.03,39.05,63412.59908218607,21.3641,21.3641,21.3368,21.3477,63412.5991
2011-05-09 15:25:00,39.06,39.07,39.01,39.01,42831.316923932696,21.3532,21.3586,21.3258,21.3258,42831.3169
2011-05-09 15:30:00,39.01,39.02,38.98,38.98,58267.27854262273,21.3258,21.3313,21.3094,21.3094,58267.2785
2011-05-09 15:35:00,38.98,39.04,38.98,39.03,64942.288972326525,21.3094,21.3422,21.3094,21.3368,64942.289
2011-05-09 15:40:00,39.03,39.05,39.03,39.04,98039.21568627452,21.3368,21.3477,21.3368,21.3422,98039.2157
2011-05-09 15:45:00,39.05,39.11,39.05,39.08,142261.15978306218,21.3477,21.3805,21.3477,21.3641,142261.1598
2011-05-09 15:50:00,39.08,39.1,39.08,39.08,95675.14949242109,21.3641,21.375,21.3641,21.3641,95675.1495
2011-05-09 15:55:00,39.08,39.09,39.02,39.06,221387.8459185093,21.3641,21.3696,21.3313,21.3532,221387.8459
2011-05-10 09:30:00,39.18,39.41,39.17,39.37,157279.93324989572,21.4188,21.5445,21.4133,21.5226,157279.9332
2011-05-10 09:35:00,39.39,39.54,39.29,39.52,90251.70351828675,21.5336,21.6156,21.4789,21.6046,90251.7035
2011-05-10 09:40:00,39.51,39.83,39.51,39.77,255458.2116534557,21.5992,21.7741,21.5992,21.7413,255458.2117
2011-05-10 09:45:00,39.77,39.77,39.54,39.58,92893.89514671118,21.7413,21.7413,21.6156,21.6374,92893.8951
2011-05-10 09:50:00,39.58,39.64,39.55,39.55,71339.17396745933,21.6374,21.6702,21.621,21.621,71339.174
2011-05-10 09:55:00,39.56,39.62,39.55,39.59,57293.83952162426,21.6265,21.6593,21.621,21.6429,57293.8395
2011-05-10 10:00:00,39.61,39.62,39.56,39.59,35043.80475594493,21.6538,21.6593,21.6265,21.6429,35043.8048
2011-05-10 10:05:00,39.6,39.66,39.52,39.52,159226.81129189266,21.6484,21.6812,21.6046,21.6046,159226.8113
2011-05-10 10:10:00,39.53,39.64,39.52,39.63,75093.86733416772,21.6101,21.6702,21.6046,21.6648,75093.8673
2011-05-10 10:15:00,39.63,39.64,39.52,39.53,32262.550410235017,21.6648,21.6702,21.6046,21.6101,32262.5504
2011-05-10 10:20:00,39.53,39.62,39.49,39.56,67028.22973160897,21.6101,21.6593,21.5882,21.6265,67028.2297
2011-05-10 10:25:00,39.56,39.63,39.55,39.55,59101.6548463357,21.6265,21.6648,21.621,21.621,59101.6548
2011-05-10 10:30:00,39.55,39.56,39.53,39.55,68696.9823390349,21.621,21.6265,21.6101,21.621,68696.9823
2011-05-10 10:35:00,39.55,39.56,39.51,39.51,48254.76289806704,21.621,21.6265,21.5992,21.5992,48254.7629
2011-05-10 10:40:00,39.51,39.51,39.45,39.46,109998.60937282717,21.5992,21.5992,21.5664,21.5718,109998.6094
2011-05-10 10:45:00,39.46,39.46,39.44,39.44,67584.48060075095,21.5718,21.5718,21.5609,21.5609,67584.4806
2011-05-10 10:50:00,39.44,39.48,39.41,39.41,86914.19830343485,21.5609,21.5828,21.5445,21.5445,86914.1983
2011-05-10 10:55:00,39.41,39.44,39.41,39.44,34348.49116951745,21.5445,21.5609,21.5445,21.5609,34348.4912
2011-05-10 11:00:00,39.44,39.51,39.44,39.48,50201.640940063975,21.5609,21.5992,21.5609,21.5828,50201.6409
2011-05-10 11:05:00,39.49,39.51,39.46,39.48,43804.75594493117,21.5882,21.5992,21.5718,21.5828,43804.7559
2011-05-10 11:10:00,39.48,39.56,39.48,39.55,37129.74551522737,21.5828,21.6265,21.5828,21.621,37129.7455
2011-05-10 11:15:00,39.55,39.55,39.51,39.51,45612.57126964261,21.621,21.621,21.5992,21.5992,45612.5713
2011-05-10 11:20:00,39.52,39.55,39.49,39.51,23223.4737866778,21.6046,21.621,21.5882,21.5992,23223.4738
2011-05-10 11:25:00,39.51,39.54,39.47,39.54,19885.96857182589,21.5992,21.6156,21.5773,21.6156,19885.9686
2011-05-10 11:30:00,39.54,39.54,39.41,39.41,32540.67584480601,21.6156,21.6156,21.5445,21.5445,32540.6758
2011-05-10 11:35:00,39.41,39.5,39.41,39.49,18773.46683354193,21.5445,21.5937,21.5445,21.5882,18773.4668
2011-05-10 11:40:00,39.49,39.51,39.46,39.46,18217.215964399948,21.5882,21.5992,21.5718,21.5718,18217.216
2011-05-10 11:45:00,39.47,39.5,39.44,39.44,17243.776943401477,21.5773,21.5937,21.5609,21.5609,17243.7769
2011-05-10 11:50:00,39.44,39.49,39.44,39.44,41440.68975107774,21.5609,21.5882,21.5609,21.5609,41440.6898
2011-05-10 11:55:00,39.44,39.49,39.44,39.46,51731.33083020442,21.5609,21.5882,21.5609,21.5718,51731.3308
2011-05-10 12:00:00,39.47,39.49,39.46,39.47,14740.648032262552,21.5773,21.5882,21.5718,21.5773,14740.648
2011-05-10 12:05:00,39.48,39.49,39.44,39.44,14045.334445835071,21.5828,21.5882,21.5609,21.5609,14045.3344
2011-05-10 12:10:00,39.44,39.53,39.44,39.53,21276.595744680853,21.5609,21.6101,21.5609,21.6101,21276.5957
2011-05-10 12:15:00,39.53,39.56,39.53,39.56,19051.59226811292,21.6101,21.6265,21.6101,21.6265,19051.5923
2011-05-10 12:20:00,39.56,39.56,39.51,39.52,33653.17758308998,21.6265,21.6265,21.5992,21.6046,33653.1776
2011-05-10 12:25:00,39.52,39.54,39.48,39.53,30732.860520094564,21.6046,21.6156,21.5828,21.6101,30732.8605
2011-05-10 12:30:00,39.53,39.54,39.51,39.54,27256.29258795717,21.6101,21.6156,21.5992,21.6156,27256.2926
2011-05-10 12:35:00,39.54,39.57,39.53,39.56,31984.424975664027,21.6156,21.632,21.6101,21.6265,31984.425
2011-05-10 12:40:00,39.56,39.58,39.55,39.55,14740.648032262552,21.6265,21.6374,21.621,21.621,14740.648
2011-05-10 12:45:00,39.56,39.57,39.55,39.56,17521.902377972467,21.6265,21.632,21.621,21.6265,17521.9024
2011-05-10 12:50:00,39.56,39.58,39.55,39.57,31706.299541093034,21.6265,21.6374,21.621,21.632,31706.2995
2011-05-10 12:55:00,39.56,39.57,39.54,39.56,24475.03824224725,21.6265,21.632,21.6156,21.6265,24475.0382
2011-05-10 13:00:00,39.55,39.56,39.54,39.56,33792.24030037547,21.621,21.6265,21.6156,21.6265,33792.2403
2011-05-10 13:05:00,39.56,39.56,39.54,39.55,16270.337922403003,21.6265,21.6265,21.6156,21.621,16270.3379
2011-05-10 13:10:00,39.55,39.55,39.52,39.54,38659.43540536783,21.621,21.621,21.6046,21.6156,38659.4354
2011-05-10 13:15:00,39.55,39.56,39.55,39.56,28229.73160895564,21.621,21.6265,21.621,21.6265,28229.7316
2011-05-10 13:20:00,39.56,39.56,39.54,39.54,31706.299541093034,21.6265,21.6265,21.6156,21.6156,31706.2995
2011-05-10 13:25:00,39.55,39.55,39.53,39.55,33653.17758308998,21.621,21.621,21.6101,21.621,33653.1776
2011-05-10 13:30:00,39.55,39.55,39.52,39.53,28785.982478097623,21.621,21.621,21.6046,21.6101,28785.9825
2011-05-10 13:35:00,39.53,39.55,39.53,39.54,40745.37616465026,21.6101,21.621,21.6101,21.6156,40745.3762
2011-05-10 13:40:00,39.54,39.55,39.51,39.52,43804.75594493117,21.6156,21.621,21.5992,21.6046,43804.7559
2011-05-10 13:45:00,39.52,39.56,39.51,39.56,18634.40411625643,21.6046,21.6265,21.5992,21.6265,18634.4041
2011-05-10 13:50:00,39.56,39.56,39.51,39.51,39215.68627450981,21.6265,21.6265,21.5992,21.5992,39215.6863
2011-05-10 13:55:00,39.51,39.51,39.47,39.5,35600.05562508692,21.5992,21.5992,21.5773,21.5937,35600.0556
2011-05-10 14:00:00,39.49,39.5,39.44,39.45,36851.62008065638,21.5882,21.5937,21.5609,21.5664,36851.6201
2011-05-10 14:05:00,39.45,39.45,39.44,39.45,28229.73160895564,21.5664,21.5664,21.5609,21.5664,28229.7316
2011-05-10 14:10:00,39.45,39.45,39.43,39.44,30176.60965095258,21.5664,21.5664,21.5554,21.5609,30176.6097
2011-05-10 14:15:00,39.45,39.45,39.41,39.42,38103.18453622584,21.5664,21.5664,21.5445,21.55,38103.1845
2011-05-10 14:20:00,39.43,39.43,39.42,39.42,29064.107912668616,21.5554,21.5554,21.55,21.55,29064.1079
2011-05-10 14:25:00,39.42,39.43,39.37,39.4,59101.6548463357,21.55,21.5554,21.5226,21.539,59101.6548
2011-05-10 14:30:00,39.4,39.44,39.39,39.44,28925.04519538312,21.539,21.5609,21.5336,21.5609,28925.0452
2011-05-10 14:35:00,39.44,39.51,39.42,39.51,77875.12167987763,21.5609,21.5992,21.55,21.5992,77875.1217
2011-05-10 14:40:00,39.51,39.54,39.49,39.52,70087.60951188987,21.5992,21.6156,21.5882,21.6046,70087.6095
2011-05-10 14:45:00,39.53,39.59,39.51,39.52,107634.54317897372,21.6101,21.6429,21.5992,21.6046,107634.5432
2011-05-10 14:50:00,39.52,39.57,39.51,39.51,153942.42803504382,21.6046,21.632,21.5992,21.5992,153942.428
2011-05-10 14:55:00,39.51,39.54,39.48,39.54,39076.62355722431,21.5992,21.6156,21.5828,21.6156,39076.6236
2011-05-10 15:00:00,39.53,39.54,39.47,39.49,46864.13572521207,21.6101,21.6156,21.5773,21.5882,46864.1357
2011-05-10 15:05:00,39.49,39.51,39.48,39.49,33931.30301766097,21.5882,21.5992,21.5828,21.5882,33931.303
2011-05-10 15:10:00,39.5,39.53,39.48,39.48,47837.57474621054,21.5937,21.6101,21.5828,21.5828,47837.5747
2011-05-10 15:15:00,39.48,39.54,39.48,39.54,52148.51898206092,21.5828,21.6156,21.5828,21.6156,52148.519
2011-05-10 15:20:00,39.54,39.54,39.49,39.5,60909.47017104715,21.6156,21.6156,21.5882,21.5937,60909.4702
2011-05-10 15:25:00,39.49,39.5,39.46,39.47,76206.36907245168,21.5882,21.5937,21.5718,21.5773,76206.3691
2011-05-10 15:30:00,39.47,39.5,39.46,39.49,93450.14601585316,21.5773,21.5937,21.5718,21.5882,93450.146
2011-05-10 15:35:00,39.49,39.49,39.44,39.44,93032.95786399666,21.5882,21.5882,21.5609,21.5609,93032.9579
2011-05-10 15:40:00,39.45,39.48,39.43,39.47,60492.28201919066,21.5664,21.5828,21.5554,21.5773,60492.282
2011-05-10 15:45:00,39.47,39.48,39.44,39.48,63690.724516757065,21.5773,21.5828,21.5609,21.5828,63690.7245
2011-05-10 15:50:00,39.48,39.49,39.44,39.44,88443.88819357532,21.5828,21.5882,21.5609,21.5609,88443.8882
2011-05-10 15:55:00,39.44,39.49,39.42,39.47,160200.25031289112,21.5609,21.5882,21.55,21.5773,160200.2503
2011-05-11 09:30:00,39.4,39.51,39.37,39.44,52565.7071339174,21.539,21.5992,21.5226,21.5609,52565.7071
2011-05-11 09:35:00,39.45,39.51,39.38,39.41,73842.30287859826,21.5664,21.5992,21.5281,21.5445,73842.3029
2011-05-11 09:40:00,39.41,39.41,39.32,39.35,90668.89167014325,21.5445,21.5445,21.4953,21.5117,90668.8917
2011-05-11 09:45:00,39.37,39.43,39.33,39.34,84689.19482686692,21.5226,21.5554,21.5008,21.5062,84689.1948
2011-05-11 09:50:00,39.33,39.39,39.31,39.33,79543.87428730358,21.5008,21.5336,21.4898,21.5008,79543.8743
2011-05-11 09:55:00,39.35,39.35,39.26,39.31,59379.78028090669,21.5117,21.5117,21.4625,21.4898,59379.7803
2011-05-11 10:00:00,39.32,39.37,39.26,39.33,47281.32387706856,21.4953,21.5226,21.4625,21.5008,47281.3239
2011-05-11 10:05:00,39.33,39.38,39.28,39.32,73981.36559588375,21.5008,21.5281,21.4734,21.4953,73981.3656
2011-05-11 10:10:00,39.31,39.36,39.25,39.36,193992.4906132666,21.4898,21.5172,21.457,21.5172,193992.4906
2011-05-11 10:15:00,39.35,39.39,39.34,39.38,101376.72090112642,21.5117,21.5336,21.5062,21.5281,101376.7209
2011-05-11 10:20:00,39.37,39.4,39.37,39.38,45473.50855235712,21.5226,21.539,21.5226,21.5281,45473.5086
2011-05-11 10:25:00,39.38,39.4,39.35,39.38,25309.41454596023,21.5281,21.539,21.5117,21.5281,25309.4145
2011-05-11 10:30:00,39.38,39.39,39.35,39.37,48950.07648449451,21.5281,21.5336,21.5117,21.5226,48950.0765
2011-05-11 10:35:00,39.37,39.37,39.31,39.31,33653.17758308998,21.5226,21.5226,21.4898,21.4898,33653.1776
2011-05-11 10:40:00,39.32,39.39,39.32,39.35,51036.01724377695,21.4953,21.5336,21.4953,21.5117,51036.0172
2011-05-11 10:45:00,39.35,39.37,39.34,39.34,239187.8737310528,21.5117,21.5226,21.5062,21.5062,239187.8737
2011-05-11 10:50:00,39.35,39.36,39.3,39.31,100959.53274926991,21.5117,21.5172,21.4844,21.4898,100959.5327
2011-05-11 10:55:00,39.33,39.39,39.31,39.39,46029.7594214991,21.5008,21.5336,21.4898,21.5336,46029.7594
2011-05-11 11:00:00,39.39,39.48,39.39,39.46,45195.38311778613,21.5336,21.5828,21.5336,21.5718,45195.3831
2011-05-11 11:05:00,39.46,39.48,39.44,39.47,29481.296064525104,21.5718,21.5828,21.5609,21.5773,29481.2961
2011-05-11 11:10:00,39.48,39.48,39.42,39.45,33653.17758308998,21.5828,21.5828,21.55,21.5664,33653.1776
2011-05-11 11:15:00,39.45,39.47,39.45,39.46,29620.3587818106,21.5664,21.5773,21.5664,21.5718,29620.3588
2011-05-11 11:20:00,39.46,39.46,39.42,39.46,37685.99638436936,21.5718,21.5718,21.55,21.5718,37685.9964
2011-05-11 11:25:00,39.46,39.48,39.45,39.46,59379.78028090669,21.5718,21.5828,21.5664,21.5718,59379.7803
2011-05-11 11:30:00,39.46,39.49,39.46,39.47,21693.78389653734,21.5718,21.5882,21.5718,21.5773,21693.7839
2011-05-11 11:35:00,39.46,39.46,39.43,39.44,35460.992907801425,21.5718,21.5718,21.5554,21.5609,35460.9929
2011-05-11 11:40:00,39.43,39.44,39.4,39.41,42136.003337505215,21.5554,21.5609,21.539,21.5445,42136.0033
2011-05-11 11:45:00,39.42,39.45,39.42,39.44,47698.51202892505,21.55,21.5664,21.55,21.5609,47698.512
2011-05-11 11:50:00,39.44,39.48,39.43,39.46,37268.80823251286,21.5609,21.5828,21.5554,21.5718,37268.8082
2011-05-11 11:55:00,39.46,39.46,39.39,39.41,61465.72104018913,21.5718,21.5718,21.5336,21.5445,61465.721
2011-05-11 12:00:00,39.41,39.41,39.28,39.3,77875.12167987763,21.5445,21.5445,21.4734,21.4844,77875.1217
2011-05-11 12:05:00,39.31,39.31,39.28,39.3,54095.39702405786,21.4898,21.4898,21.4734,21.4844,54095.397
2011-05-11 12:10:00,39.29,39.29,39.21,39.24,49089.13920178001,21.4789,21.4789,21.4352,21.4516,49089.1392
2011-05-11 12:15:00,39.23,39.25,39.11,39.14,86357.94743429287,21.4461,21.457,21.3805,21.3969,86357.9474
2011-05-11 12:20:00,39.14,39.21,39.13,39.15,92198.5815602837,21.3969,21.4352,21.3914,21.4024,92198.5816
2011-05-11 12:25:00,39.15,39.21,39.14,39.18,20998.47031010986,21.4024,21.4352,21.3969,21.4188,20998.4703
2011-05-11 12:30:00,39.18,39.2,39.14,39.16,39215.68627450981,21.4188,21.4297,21.3969,21.4078,39215.6863
2011-05-11 12:35:00,39.15,39.22,39.15,39.21,35739.118342372414,21.4024,21.4406,21.4024,21.4352,35739.1183
2011-05-11 12:40:00,39.21,39.28,39.19,39.28,49923.51550549298,21.4352,21.4734,21.4242,21.4734,49923.5155
2011-05-11 12:45:00,39.28,39.28,39.15,39.17,58128.21582533723,21.4734,21.4734,21.4024,21.4133,58128.2158
2011-05-11 12:50:00,39.17,39.19,39.15,39.17,27117.22987067168,21.4133,21.4242,21.4024,21.4133,27117.2299
2011-05-11 12:55:00,39.18,39.2,39.15,39.2,38381.30997079684,21.4188,21.4297,21.4024,21.4297,38381.31
2011-05-11 13:00:00,39.2,39.21,39.17,39.18,44639.13224864414,21.4297,21.4352,21.4133,21.4188,44639.1322
2011-05-11 13:05:00,39.17,39.19,39.15,39.18,42831.316923932696,21.4133,21.4242,21.4024,21.4188,42831.3169
2011-05-11 13:10:00,39.19,39.2,39.11,39.11,31706.299541093034,21.4242,21.4297,21.3805,21.3805,31706.2995
2011-05-11 13:15:00,39.11,39.11,39.07,39.09,38798.49812265332,21.3805,21.3805,21.3586,21.3696,38798.4981
2011-05-11 13:20:00,39.08,39.13,39.08,39.13,30871.923237380062,21.3641,21.3914,21.3641,21.3914,30871.9232
2011-05-11 13:25:00,39.13,39.13,39.07,39.08,33096.92671394799,21.3914,21.3914,21.3586,21.3641,33096.9267
2011-05-11 13:30:00,39.08,39.08,39.0,39.0,47976.63746349604,21.3641,21.3641,21.3204,21.3204,47976.6375
2011-05-11 13:35:00,39.0,39.01,38.95,38.98,78292.30983173412,21.3204,21.3258,21.293,21.3094,78292.3098
2011-05-11 13:40:00,38.97,39.03,38.96,39.03,37268.80823251286,21.304,21.3368,21.2985,21.3368,37268.8082
2011-05-11 13:45:00,39.03,39.05,39.0,39.0,45334.44583507162,21.3368,21.3477,21.3204,21.3204,45334.4458
2011-05-11 13:50:00,39.02,39.07,39.0,39.06,31289.111389236547,21.3313,21.3586,21.3204,21.3532,31289.1114
2011-05-11 13:55:00,39.06,39.08,39.03,39.06,23501.599221248784,21.3532,21.3641,21.3368,21.3532,23501.5992
2011-05-11 14:00:00,39.06,39.12,39.05,39.1,27256.29258795717,21.3532,21.386,21.3477,21.375,27256.2926
2011-05-11 14:05:00,39.1,39.12,39.06,39.07,37825.05910165485,21.375,21.386,21.3532,21.3586,37825.0591
2011-05-11 14:10:00,39.07,39.1,39.05,39.08,46725.07300792658,21.3586,21.375,21.3477,21.3641,46725.073
2011-05-11 14:15:00,39.09,39.12,39.07,39.1,38242.24725351133,21.3696,21.386,21.3586,21.375,38242.2473
2011-05-11 14:20:00,39.1,39.13,39.04,39.05,46029.7594214991,21.375,21.3914,21.3422,21.3477,46029.7594
2011-05-11 14:25:00,39.05,39.08,39.02,39.08,45890.6967042136,21.3477,21.3641,21.3313,21.3641,45890.6967
2011-05-11 14:30:00,39.08,39.14,39.08,39.1,54234.45974134335,21.3641,21.3969,21.3641,21.375,54234.4597
2011-05-11 14:35:00,39.1,39.15,39.08,39.15,37546.93366708386,21.375,21.4024,21.3641,21.4024,37546.9337
2011-05-11 14:40:00,39.15,39.19,39.14,39.18,38798.49812265332,21.4024,21.4242,21.3969,21.4188,38798.4981
2011-05-11 14:45:00,39.17,39.21,39.15,39.2,43248.50507578919,21.4133,21.4352,21.4024,21.4297,43248.5051
2011-05-11 14:50:00,39.2,39.24,39.17,39.21,37268.80823251286,21.4297,21.4516,21.4133,21.4352,37268.8082
2011-05-11 14:55:00,39.22,39.23,39.18,39.21,47559.44931163955,21.4406,21.4461,21.4188,21.4352,47559.4493
2011-05-11 15:00:00,39.2,39.21,39.18,39.18,68557.91962174942,21.4297,21.4352,21.4188,21.4188,68557.9196
2011-05-11 15:05:00,39.18,39.18,39.11,39.11,90807.95438742872,21.4188,21.4188,21.3805,21.3805,90807.9544
2011-05-11 15:10:00,39.1,39.11,39.08,39.1,67445.41788346544,21.375,21.3805,21.3641,21.375,67445.4179
2011-05-11 15:15:00,39.1,39.13,39.08,39.12,67862.60603532194,21.375,21.3914,21.3641,21.386,67862.606
2011-05-11 15:20:00,39.12,39.21,39.12,39.19,45751.63398692811,21.386,21.4352,21.386,21.4242,45751.634
2011-05-11 15:25:00,39.21,39.21,39.18,39.2,31567.23682380754,21.4352,21.4352,21.4188,21.4297,31567.2368
2011-05-11 15:30:00,39.2,39.21,39.17,39.18,51036.01724377695,21.4297,21.4352,21.4133,21.4188,51036.0172
2011-05-11 15:35:00,39.18,39.18,39.13,39.17,62439.1600611876,21.4188,21.4188,21.3914,21.4133,62439.1601
2011-05-11 15:40:00,39.17,39.21,39.15,39.17,69392.29592546239,21.4133,21.4352,21.4024,21.4133,69392.2959
2011-05-11 15:45:00,39.17,39.24,39.17,39.24,147406.48032262552,21.4133,21.4516,21.4133,21.4516,147406.4803
2011-05-11 15:50:00,39.24,39.25,39.22,39.25,137254.90196078434,21.4516,21.457,21.4406,21.457,137254.902
2011-05-11 15:55:00,39.25,39.31,39.24,39.26,164928.38270059798,21.457,21.4898,21.4516,21.4625,164928.3827
2011-05-12 09:30:00,39.18,39.3,39.03,39.04,54373.522458628846,21.4188,21.4844,21.3368,21.3422,54373.5225
2011-05-12 09:35:00,39.03,39.08,38.93,38.94,54929.77332777083,21.3368,21.3641,21.2821,21.2876,54929.7733
2011-05-12 09:40:00,38.94,39.1,38.9,39.01,68975.10777360591,21.2876,21.375,21.2657,21.3258,68975.1078
2011-05-12 09:45:00,39.0,39.07,38.97,39.07,85801.6965651509,21.3204,21.3586,21.304,21.3586,85801.6966
2011-05-12 09:50:00,39.08,39.08,39.02,39.08,51453.20539563344,21.3641,21.3641,21.3313,21.3641,51453.2054
2011-05-12 09:55:00,39.08,39.16,39.07,39.12,44778.19496592964,21.3641,21.4078,21.3586,21.386,44778.195
2011-05-12 10:00:00,39.13,39.22,39.09,39.1,30454.73508552357,21.3914,21.4406,21.3696,21.375,30454.7351
2011-05-12 10:05:00,39.1,39.24,39.05,39.23,32123.48769294952,21.375,21.4516,21.3477,21.4461,32123.4877
2011-05-12 10:10:00,39.24,39.26,39.18,39.19,30315.67236823808,21.4516,21.4625,21.4188,21.4242,30315.6724
2011-05-12 10:15:00,39.19,39.23,39.13,39.13,40050.06257822278,21.4242,21.4461,21.3914,21.3914,40050.0626
2011-05-12 10:20:00,39.13,39.16,39.09,39.15,57850.09039076624,21.3914,21.4078,21.3696,21.4024,57850.0904
2011-05-12 10:25:00,39.15,39.18,39.12,39.16,52704.769851202895,21.4024,21.4188,21.386,21.4078,52704.7699
2011-05-12 10:30:00,39.16,39.2,39.13,39.15,62717.2854957586,21.4078,21.4297,21.3914,21.4024,62717.2855
2011-05-12 10:35:00,39.16,39.16,39.13,39.15,30315.67236823808,21.4078,21.4078,21.3914,21.4024,30315.6724
2011-05-12 10:40:00,39.15,39.17,39.1,39.11,21971.90933110833,21.4024,21.4133,21.375,21.3805,21971.9093
2011-05-12 10:45:00,39.1,39.13,39.1,39.12,14879.710749548049,21.375,21.3914,21.375,21.386,14879.7107
2011-05-12 10:50:00,39.12,39.12,39.02,39.05,27256.29258795717,21.386,21.386,21.3313,21.3477,27256.2926
2011-05-12 10:55:00,39.05,39.08,39.02,39.05,39354.748991795306,21.3477,21.3641,21.3313,21.3477,39354.749
2011-05-12 11:00:00,39.05,39.11,39.02,39.09,50479.76637463496,21.3477,21.3805,21.3313,21.3696,50479.7664
2011-05-12 11:05:00,39.09,39.16,39.07,39.1,51036.01724377695,21.3696,21.4078,21.3586,21.375,51036.0172
2011-05-12 11:10:00,39.1,39.22,39.1,39.18,58545.40397719372,21.375,21.4406,21.375,21.4188,58545.404
2011-05-12 11:15:00,39.19,39.26,39.18,39.23,39632.874426366296,21.4242,21.4625,21.4188,21.4461,39632.8744
2011-05-12 11:20:00,39.23,39.28,39.21,39.26,38242.24725351133,21.4461,21.4734,21.4352,21.4625,38242.2473
2011-05-12 11:25:00,39.27,39.35,39.27,39.33,36434.431928799895,21.468,21.5117,21.468,21.5008,36434.4319
2011-05-12 11:30:00,39.33,39.36,39.31,39.32,22806.285634821303,21.5008,21.5172,21.4898,21.4953,22806.2856
2011-05-12 11:35:00,39.31,39.31,39.26,39.3,90390.76623557226,21.4898,21.4898,21.4625,21.4844,90390.7662
2011-05-12 11:40:00,39.31,39.34,39.26,39.28,60492.28201919066,21.4898,21.5062,21.4625,21.4734,60492.282
2011-05-12 11:45:00,39.28,39.33,39.27,39.31,84411.06939229593,21.4734,21.5008,21.468,21.4898,84411.0694
2011-05-12 11:50:00,39.31,39.35,39.31,39.34,9873.4529272702,21.4898,21.5117,21.4898,21.5062,9873.4529
2011-05-12 11:55:00,39.34,39.34,39.31,39.32,11264.080100125157,21.5062,21.5062,21.4898,21.4953,11264.0801
2011-05-12 12:00:00,39.33,39.35,39.32,39.33,20303.156723682383,21.5008,21.5117,21.4953,21.5008,20303.1567
2011-05-12 12:05:00,39.33,39.33,39.3,39.32,11125.017382839662,21.5008,21.5008,21.4844,21.4953,11125.0174
2011-05-12 12:10:00,39.32,39.34,39.32,39.33,9317.202058128216,21.4953,21.5062,21.4953,21.5008,9317.2021
2011-05-12 12:15:00,39.33,39.33,39.27,39.28,23223.4737866778,21.5008,21.5008,21.468,21.4734,23223.4738
2011-05-12 12:20:00,39.28,39.29,39.27,39.27,13210.958142122096,21.4734,21.4789,21.468,21.468,13210.9581
2011-05-12 12:25:00,39.28,39.29,39.26,39.27,7370.324016131276,21.4734,21.4789,21.4625,21.468,7370.324
2011-05-12 12:30:00,39.27,39.3,39.27,39.3,26282.8535669587,21.468,21.4844,21.468,21.4844,26282.8536
2011-05-12 12:35:00,39.29,39.31,39.28,39.29,15018.773466833543,21.4789,21.4898,21.4734,21.4789,15018.7735
2011-05-12 12:40:00,39.3,39.3,39.27,39.28,11542.20553469615,21.4844,21.4844,21.468,21.4734,11542.2055
2011-05-12 12:45:00,39.28,39.28,39.25,39.26,20720.34487553887,21.4734,21.4734,21.457,21.4625,20720.3449
2011-05-12 12:50:00,39.26,39.28,39.24,39.26,43109.442358503686,21.4625,21.4734,21.4516,21.4625,43109.4424
2011-05-12 12:55:00,39.26,39.28,39.24,39.26,61187.59560561814,21.4625,21.4734,21.4516,21.4625,61187.5956
2011-05-12 13:00:00,39.26,39.34,39.26,39.33,58962.59212905021,21.4625,21.5062,21.4625,21.5008,58962.5921
2011-05-12 13:05:00,39.33,39.39,39.32,39.34,62856.34821304409,21.5008,21.5336,21.4953,21.5062,62856.3482
2011-05-12 13:10:00,39.35,39.36,39.33,39.34,20025.03128911139,21.5117,21.5172,21.5008,21.5062,20025.0313
2011-05-12 13:15:00,39.34,39.37,39.32,39.33,62995.41093032959,21.5062,21.5226,21.4953,21.5008,62995.4109
2011-05-12 13:20:00,39.33,39.39,39.33,39.36,31010.98595466556,21.5008,21.5336,21.5008,21.5172,31010.986
2011-05-12 13:25:00,39.36,39.36,39.32,39.33,22945.3483521068,21.5172,21.5172,21.4953,21.5008,22945.3484
2011-05-12 13:30:00,39.34,39.35,39.33,39.33,20859.40759282437,21.5062,21.5117,21.5008,21.5008,20859.4076
2011-05-12 13:35:00,39.33,39.34,39.29,39.33,43387.56779307468,21.5008,21.5062,21.4789,21.5008,43387.5678
2011-05-12 13:40:00,39.33,39.33,39.3,39.31,23084.4110693923,21.5008,21.5008,21.4844,21.4898,23084.4111
2011-05-12 13:45:00,39.31,39.33,39.31,39.32,22389.09748296482,21.4898,21.5008,21.4898,21.4953,22389.0975
2011-05-12 13:50:00,39.33,39.34,39.29,39.34,46168.8221387846,21.5008,21.5062,21.4789,21.5062,46168.8221
2011-05-12 13:55:00,39.34,39.34,39.31,39.33,28646.91976081213,21.5062,21.5062,21.4898,21.5008,28646.9198
2011-05-12 14:00:00,39.33,39.36,39.32,39.34,30732.860520094564,21.5008,21.5172,21.4953,21.5062,30732.8605
2011-05-12 14:05:00,39.34,39.44,39.34,39.42,43109.442358503686,21.5062,21.5609,21.5062,21.55,43109.4424
2011-05-12 14:10:00,39.43,39.46,39.41,39.44,43387.56779307468,21.5554,21.5718,21.5445,21.5609,43387.5678
2011-05-12 14:15:00,39.43,39.44,39.36,39.41,59657.90571547768,21.5554,21.5609,21.5172,21.5445,59657.9057
2011-05-12 14:20:00,39.41,39.42,39.38,39.41,25448.477263245724,21.5445,21.55,21.5281,21.5445,25448.4773
2011-05-12 14:25:00,39.41,39.42,39.37,39.38,33096.92671394799,21.5445,21.55,21.5226,21.5281,33096.9267
2011-05-12 14:30:00,39.38,39.39,39.36,39.37,27951.60617438465,21.5281,21.5336,21.5172,21.5226,27951.6062
2011-05-12 14:35:00,39.39,39.41,39.36,39.36,29481.296064525104,21.5336,21.5445,21.5172,21.5172,29481.2961
2011-05-12 14:40:00,39.36,39.39,39.36,39.39,23362.53650396329,21.5172,21.5336,21.5172,21.5336,23362.5365
2011-05-12 14:45:00,39.39,39.44,39.38,39.42,27117.22987067168,21.5336,21.5609,21.5281,21.55,27117.2299
2011-05-12 14:50:00,39.43,39.43,39.37,39.39,52009.45626477542,21.5554,21.5554,21.5226,21.5336,52009.4563
2011-05-12 14:55:00,39.39,39.44,39.38,39.42,57571.96495619525,21.5336,21.5609,21.5281,21.55,57571.965
2011-05-12 15:00:00,39.42,39.44,39.4,39.41,42136.003337505215,21.55,21.5609,21.539,21.5445,42136.0033
2011-05-12 15:05:00,39.41,39.45,39.41,39.44,42831.316923932696,21.5445,21.5664,21.5445,21.5609,42831.3169
2011-05-12 15:10:00,39.44,39.44,39.41,39.42,24057.85009039077,21.5609,21.5609,21.5445,21.55,24057.8501
2011-05-12 15:15:00,39.42,39.47,39.41,39.45,40745.37616465026,21.55,21.5773,21.5445,21.5664,40745.3762
2011-05-12 15:20:00,39.46,39.5,39.44,39.44,45056.32040050063,21.5718,21.5937,21.5609,21.5609,45056.3204
2011-05-12 15:25:00,39.44,39.45,39.41,39.44,39493.8117090808,21.5609,21.5664,21.5445,21.5609,39493.8117
2011-05-12 15:30:00,39.43,39.44,39.37,39.39,65915.727993325,21.5554,21.5609,21.5226,21.5336,65915.728
2011-05-12 15:35:00,39.39,39.43,39.37,39.43,63551.66179947156,21.5336,21.5554,21.5226,21.5554,63551.6618
2011-05-12 15:40:00,39.43,39.43,39.35,39.36,93311.08329856768,21.5554,21.5554,21.5117,21.5172,93311.0833
2011-05-12 15:45:00,39.35,39.42,39.33,39.39,192045.61257126965,21.5117,21.55,21.5008,21.5336,192045.6126
2011-05-12 15:50:00,39.38,39.4,39.37,39.39,106382.97872340426,21.5281,21.539,21.5226,21.5336,106382.9787
2011-05-12 15:55:00,39.39,39.39,39.35,39.38,238214.43471005425,21.5336,21.5336,21.5117,21.5281,238214.4347
2011-05-13 09:30:00,39.46,39.62,39.43,39.61,58684.46669447921,21.5718,21.6593,21.5554,21.6538,58684.4667
2011-05-13 09:35:00,39.63,39.67,39.48,39.48,137393.9646780698,21.6648,21.6866,21.5828,21.5828,137393.9647
2011-05-13 09:40:00,39.49,39.52,39.39,39.5,66054.7907106105,21.5882,21.6046,21.5336,21.5937,66054.7907
2011-05-13 09:45:00,39.49,39.52,39.4,39.48,40745.37616465026,21.5882,21.6046,21.539,21.5828,40745.3762
2011-05-13 09:50:00,39.48,39.51,39.4,39.48,50618.82909192046,21.5828,21.5992,21.539,21.5828,50618.8291
2011-05-13 09:55:00,39.51,39.55,39.44,39.46,31428.174106522045,21.5992,21.621,21.5609,21.5718,31428.1741
2011-05-13 10:00:00,39.46,39.53,39.41,39.44,41718.81518564873,21.5718,21.6101,21.5445,21.5609,41718.8152
2011-05-13 10:05:00,39.44,39.46,39.28,39.33,41718.81518564873,21.5609,21.5718,21.4734,21.5008,41718.8152
2011-05-13 10:10:00,39.33,39.4,39.31,39.39,28507.85704352664,21.5008,21.539,21.4898,21.5336,28507.857
2011-05-13 10:15:00,39.39,39.5,39.38,39.5,131275.205117508,21.5336,21.5937,21.5281,21.5937,131275.2051
2011-05-13 10:20:00,39.51,39.52,39.47,39.48,26978.16715338618,21.5992,21.6046,21.5773,21.5828,26978.1672
2011-05-13 10:25:00,39.49,39.54,39.47,39.51,19329.71770268392,21.5882,21.6156,21.5773,21.5992,19329.7177
2011-05-13 10:30:00,39.51,39.55,39.51,39.54,25865.66541510221,21.5992,21.621,21.5992,21.6156,25865.6654
2011-05-13 10:35:00,39.55,39.55,39.51,39.55,24335.97552496176,21.621,21.621,21.5992,21.621,24335.9755
2011-05-13 10:40:00,39.55,39.56,39.52,39.55,46725.07300792658,21.621,21.6265,21.6046,21.621,46725.073
2011-05-13 10:45:00,39.54,39.56,39.49,39.51,25170.35182867473,21.6156,21.6265,21.5882,21.5992,25170.3518
2011-05-13 10:50:00,39.51,39.52,39.41,39.47,20164.09400639689,21.5992,21.6046,21.5445,21.5773,20164.094
2011-05-13 10:55:00,39.47,39.47,39.41,39.42,22806.285634821303,21.5773,21.5773,21.5445,21.55,22806.2856
2011-05-13 11:00:00,39.42,39.44,39.36,39.36,37825.05910165485,21.55,21.5609,21.5172,21.5172,37825.0591
2011-05-13 11:05:00,39.37,39.42,39.36,39.39,32679.738562091505,21.5226,21.55,21.5172,21.5336,32679.7386
2011-05-13 11:10:00,39.39,39.44,39.37,39.43,24614.100959532752,21.5336,21.5609,21.5226,21.5554,24614.101
2011-05-13 11:15:00,39.42,39.45,39.39,39.39,24057.85009039077,21.55,21.5664,21.5336,21.5336,24057.8501
2011-05-13 11:20:00,39.39,39.4,39.32,39.33,41579.75246836324,21.5336,21.539,21.4953,21.5008,41579.7525
2011-05-13 11:25:00,39.32,39.34,39.3,39.34,23918.78737310527,21.4953,21.5062,21.4844,21.5062,23918.7874
2011-05-13 11:30:00,39.33,39.34,39.32,39.33,24057.85009039077,21.5008,21.5062,21.4953,21.5008,24057.8501
2011-05-13 11:35:00,39.34,39.35,39.31,39.32,47142.26115978307,21.5062,21.5117,21.4898,21.4953,47142.2612
2011-05-13 11:40:00,39.33,39.36,39.32,39.33,14601.585314977056,21.5008,21.5172,21.4953,21.5008,14601.5853
2011-05-13 11:45:00,39.33,39.4,39.31,39.39,33514.114865804484,21.5008,21.539,21.4898,21.5336,33514.1149
2011-05-13 11:50:00,39.4,39.43,39.33,39.33,14184.397163120568,21.539,21.5554,21.5008,21.5008,14184.3972
2011-05-13 11:55:00,39.34,39.39,39.31,39.36,25448.477263245724,21.5062,21.5336,21.4898,21.5172,25448.4773
2011-05-13 12:00:00,39.36,39.39,39.34,39.39,69392.29592546239,21.5172,21.5336,21.5062,21.5336,69392.2959
2011-05-13 12:05:00,39.39,39.39,39.3,39.31,42414.12877207621,21.5336,21.5336,21.4844,21.4898,42414.1288
2011-05-13 12:10:00,39.3,39.34,39.22,39.22,26143.790849673205,21.4844,21.5062,21.4406,21.4406,26143.7908
2011-05-13 12:15:00,39.21,39.31,39.21,39.28,32818.801279377,21.4352,21.4898,21.4352,21.4734,32818.8013
2011-05-13 12:20:00,39.28,39.31,39.25,39.29,39771.93714365179,21.4734,21.4898,21.457,21.4789,39771.9371
2011-05-13 12:25:00,39.29,39.33,39.26,39.33,30732.860520094564,21.4789,21.5008,21.4625,21.5008,30732.8605
2011-05-13 12:30:00,39.33,39.38,39.31,39.35,43804.75594493117,21.5008,21.5281,21.4898,21.5117,43804.7559
2011-05-13 12:35:00,39.34,39.41,39.34,39.41,39215.68627450981,21.5062,21.5445,21.5062,21.5445,39215.6863
2011-05-13 12:40:00,39.41,39.41,39.38,39.39,29481.296064525104,21.5445,21.5445,21.5281,21.5336,29481.2961
2011-05-13 12:45:00,39.39,39.44,39.39,39.41,18634.40411625643,21.5336,21.5609,21.5336,21.5445,18634.4041
2011-05-13 12:50:00,39.41,39.44,39.39,39.41,25448.477263245724,21.5445,21.5609,21.5336,21.5445,25448.4773
2011-05-13 12:55:00,39.42,39.44,39.38,39.39,33096.92671394799,21.55,21.5609,21.5281,21.5336,33096.9267
2011-05-13 13:00:00,39.39,39.45,39.39,39.44,31428.174106522045,21.5336,21.5664,21.5336,21.5609,31428.1741
2011-05-13 13:05:00,39.44,39.44,39.39,39.42,22250.034765679324,21.5609,21.5609,21.5336,21.55,22250.0348
2011-05-13 13:10:00,39.42,39.46,39.42,39.46,21832.84661382284,21.55,21.5718,21.55,21.5718,21832.8466
2011-05-13 13:15:00,39.46,39.5,39.45,39.48,25309.41454596023,21.5718,21.5937,21.5664,21.5828,25309.4145
2011-05-13 13:20:00,39.49,39.5,39.46,39.49,12376.581838409124,21.5882,21.5937,21.5718,21.5882,12376.5818
2011-05-13 13:25:00,39.49,39.49,39.43,39.44,44639.13224864414,21.5882,21.5882,21.5554,21.5609,44639.1322
2011-05-13 13:30:00,39.45,39.46,39.41,39.43,18356.27868168544,21.5664,21.5718,21.5445,21.5554,18356.2787
2011-05-13 13:35:00,39.43,39.44,39.39,39.4,22667.22291753581,21.5554,21.5609,21.5336,21.539,22667.2229
2011-05-13 13:40:00,39.41,39.43,39.39,39.42,15435.961618690031,21.5445,21.5554,21.5336,21.55,15435.9616
2011-05-13 13:45:00,39.42,39.42,39.39,39.4,12515.64455569462,21.55,21.55,21.5336,21.539,12515.6446
2011-05-13 13:50:00,39.4,39.43,39.39,39.39,19607.843137254906,21.539,21.5554,21.5336,21.5336,19607.8431
2011-05-13 13:55:00,39.39,39.42,39.39,39.41,17800.02781254346,21.5336,21.55,21.5336,21.5445,17800.0278
2011-05-13 14:00:00,39.41,39.44,39.41,39.44,23362.53650396329,21.5445,21.5609,21.5445,21.5609,23362.5365
2011-05-13 14:05:00,39.44,39.46,39.43,39.45,17660.96509525796,21.5609,21.5718,21.5554,21.5664,17660.9651
2011-05-13 14:10:00,39.45,39.48,39.44,39.47,22806.285634821303,21.5664,21.5828,21.5609,21.5773,22806.2856
2011-05-13 14:15:00,39.47,39.51,39.46,39.46,40606.313447364766,21.5773,21.5992,21.5718,21.5718,40606.3134
2011-05-13 14:20:00,39.47,39.51,39.46,39.51,22528.16020025032,21.5773,21.5992,21.5718,21.5992,22528.1602
2011-05-13 14:25:00,39.51,39.54,39.49,39.54,36017.243776943404,21.5992,21.6156,21.5882,21.6156,36017.2438
2011-05-13 14:30:00,39.54,39.57,39.51,39.54,71200.11125017384,21.6156,21.632,21.5992,21.6156,71200.1113
2011-05-13 14:35:00,39.54,39.55,39.5,39.5,23084.4110693923,21.6156,21.621,21.5937,21.5937,23084.4111
2011-05-13 14:40:00,39.51,39.51,39.49,39.49,15575.024335975526,21.5992,21.5992,21.5882,21.5882,15575.0243
2011-05-13 14:45:00,39.49,39.54,39.49,39.51,20442.21944096788,21.5882,21.6156,21.5882,21.5992,20442.2194
2011-05-13 14:50:00,39.51,39.56,39.51,39.56,53400.083437630376,21.5992,21.6265,21.5992,21.6265,53400.0834
2011-05-13 14:55:00,39.55,39.56,39.5,39.51,42970.37964121819,21.621,21.6265,21.5937,21.5992,42970.3796
2011-05-13 15:00:00,39.52,39.52,39.49,39.49,18356.27868168544,21.6046,21.6046,21.5882,21.5882,18356.2787
2011-05-13 15:05:00,39.5,39.54,39.5,39.54,28785.982478097623,21.5937,21.6156,21.5937,21.6156,28785.9825
2011-05-13 15:10:00,39.54,39.54,39.52,39.53,20303.156723682383,21.6156,21.6156,21.6046,21.6101,20303.1567
2011-05-13 15:15:00,39.54,39.54,39.52,39.53,35182.86747323043,21.6156,21.6156,21.6046,21.6101,35182.8675
2011-05-13 15:20:00,39.53,39.56,39.52,39.52,42136.003337505215,21.6101,21.6265,21.6046,21.6046,42136.0033
2011-05-13 15:25:00,39.52,39.52,39.47,39.51,26004.72813238771,21.6046,21.6046,21.5773,21.5992,26004.7281
2011-05-13 15:30:00,39.52,39.54,39.5,39.53,55486.02419691281,21.6046,21.6156,21.5937,21.6101,55486.0242
2011-05-13 15:35:00,39.53,39.55,39.51,39.51,39910.999860937285,21.6101,21.621,21.5992,21.5992,39910.9999
2011-05-13 15:40:00,39.51,39.51,39.46,39.49,69392.29592546239,21.5992,21.5992,21.5718,21.5882,69392.2959
2011-05-13 15:45:00,39.49,39.49,39.44,39.46,84272.00667501043,21.5882,21.5882,21.5609,21.5718,84272.0067
2011-05-13 15:50:00,39.46,39.46,39.44,39.46,75232.93005145321,21.5718,21.5718,21.5609,21.5718,75232.9301
2011-05-13 15:55:00,39.46,39.47,39.44,39.46,147128.3548880545,21.5718,21.5773,21.5609,21.5718,147128.3549
2011-05-16 09:30:00,39.39,39.45,39.36,39.36,68001.66875260744,21.5336,21.5664,21.5172,21.5172,68001.6688
2011-05-16 09:35:00,39.36,39.37,39.28,39.32,48254.76289806704,21.5172,21.5226,21.4734,21.4953,48254.7629
2011-05-16 09:40:00,39.32,39.44,39.28,39.32,74259.49103045474,21.4953,21.5609,21.4734,21.4953,74259.491
2011-05-16 09:45:00,39.33,39.36,39.22,39.22,32957.8639966625,21.5008,21.5172,21.4406,21.4406,32957.864
2011-05-16 09:50:00,39.21,39.25,39.17,39.24,25309.41454596023,21.4352,21.457,21.4133,21.4516,25309.4145
2011-05-16 09:55:00,39.26,39.27,39.15,39.26,33514.114865804484,21.4625,21.468,21.4024,21.4625,33514.1149
2011-05-16 10:00:00,39.26,39.39,39.24,39.35,46446.94757335559,21.4625,21.5336,21.4516,21.5117,46446.9476
2011-05-16 10:05:00,39.34,39.37,39.27,39.33,27534.418022528163,21.5062,21.5226,21.468,21.5008,27534.418
2011-05-16 10:10:00,39.34,39.37,39.28,39.32,51314.14267834794,21.5062,21.5226,21.4734,21.4953,51314.1427
2011-05-16 10:15:00,39.32,39.33,39.29,39.33,15296.898901404536,21.4953,21.5008,21.4789,21.5008,15296.8989
2011-05-16 10:20:00,39.33,39.4,39.33,39.36,22250.034765679324,21.5008,21.539,21.5008,21.5172,22250.0348
2011-05-16 10:25:00,39.35,39.36,39.28,39.31,15435.961618690031,21.5117,21.5172,21.4734,21.4898,15435.9616
2011-05-16 10:30:00,39.3,39.31,39.26,39.27,19885.96857182589,21.4844,21.4898,21.4625,21.468,19885.9686
2011-05-16 10:35:00,39.26,39.32,39.25,39.29,108329.8567654012,21.4625,21.4953,21.457,21.4789,108329.8568
2011-05-16 10:40:00,39.28,39.29,39.24,39.25,24753.163676818247,21.4734,21.4789,21.4516,21.457,24753.1637
2011-05-16 10:45:00,39.26,39.26,39.22,39.22,22806.285634821303,21.4625,21.4625,21.4406,21.4406,22806.2856
2011-05-16 10:50:00,39.23,39.23,39.19,39.21,37546.93366708386,21.4461,21.4461,21.4242,21.4352,37546.9337
2011-05-16 10:55:00,39.2,39.26,39.19,39.26,23918.78737310527,21.4297,21.4625,21.4242,21.4625,23918.7874
2011-05-16 11:00:00,39.27,39.33,39.24,39.33,20581.28215825337,21.468,21.5008,21.4516,21.5008,20581.2822
2011-05-16 11:05:00,39.33,39.38,39.31,39.31,49923.51550549298,21.5008,21.5281,21.4898,21.4898,49923.5155
2011-05-16 11:10:00,39.3,39.37,39.3,39.35,15435.961618690031,21.4844,21.5226,21.4844,21.5117,15435.9616
2011-05-16 11:15:00,39.36,39.38,39.36,39.37,23918.78737310527,21.5172,21.5281,21.5172,21.5226,23918.7874
2011-05-16 11:20:00,39.36,39.37,39.33,39.34,14323.459880406064,21.5172,21.5226,21.5008,21.5062,14323.4599
2011-05-16 11:25:00,39.34,39.35,39.27,39.33,27812.54345709916,21.5062,21.5117,21.468,21.5008,27812.5435
2011-05-16 11:30:00,39.33,39.37,39.28,39.36,36712.557363370885,21.5008,21.5226,21.4734,21.5172,36712.5574
2011-05-16 11:35:00,39.36,39.4,39.35,39.39,12376.581838409124,21.5172,21.539,21.5117,21.5336,12376.5818
2011-05-16 11:40:00,39.39,39.41,39.34,39.34,13906.271728549576,21.5336,21.5445,21.5062,21.5062,13906.2717
2011-05-16 11:45:00,39.35,39.37,39.34,39.36,13628.146293978583,21.5117,21.5226,21.5062,21.5172,13628.1463
2011-05-16 11:50:00,39.35,39.36,39.3,39.31,15853.149770546515,21.5117,21.5172,21.4844,21.4898,15853.1498
2011-05-16 11:55:00,39.29,39.29,39.23,39.23,30454.73508552357,21.4789,21.4789,21.4461,21.4461,30454.7351
2011-05-16 12:00:00,39.23,39.26,39.2,39.23,59240.7175636212,21.4461,21.4625,21.4297,21.4461,59240.7176
2011-05-16 12:05:00,39.24,39.24,39.17,39.21,43248.50507578919,21.4516,21.4516,21.4133,21.4352,43248.5051
2011-05-16 12:10:00,39.2,39.21,39.18,39.21,9873.4529272702,21.4297,21.4352,21.4188,21.4352,9873.4529
2011-05-16 12:15:00,39.2,39.21,39.18,39.19,16548.463356973996,21.4297,21.4352,21.4188,21.4242,16548.4634
2011-05-16 12:20:00,39.19,39.21,39.18,39.18,16270.337922403003,21.4242,21.4352,21.4188,21.4188,16270.3379
2011-05-16 12:25:00,39.19,39.2,39.15,39.17,24475.03824224725,21.4242,21.4297,21.4024,21.4133,24475.0382
2011-05-16 12:30:00,39.17,39.24,39.16,39.21,42414.12877207621,21.4133,21.4516,21.4078,21.4352,42414.1288
2011-05-16 12:35:00,39.21,39.23,39.16,39.21,28925.04519538312,21.4352,21.4461,21.4078,21.4352,28925.0452
2011-05-16 12:40:00,39.2,39.23,39.16,39.18,26421.916284244195,21.4297,21.4461,21.4078,21.4188,26421.9163
2011-05-16 12:45:00,39.17,39.18,39.14,39.15,17243.776943401477,21.4133,21.4188,21.3969,21.4024,17243.7769
2011-05-16 12:50:00,39.15,39.16,39.12,39.13,27951.60617438465,21.4024,21.4078,21.386,21.3914,27951.6062
2011-05-16 12:55:00,39.13,39.14,39.1,39.11,18912.529550827425,21.3914,21.3969,21.375,21.3805,18912.5296
2011-05-16 13:00:00,39.1,39.11,39.08,39.1,21832.84661382284,21.375,21.3805,21.3641,21.375,21832.8466
2011-05-16 13:05:00,39.1,39.1,39.08,39.08,12932.832707551106,21.375,21.375,21.3641,21.3641,12932.8327
2011-05-16 13:10:00,39.08,39.12,39.07,39.09,25448.477263245724,21.3641,21.386,21.3586,21.3696,25448.4773
2011-05-16 13:15:00,39.1,39.11,39.06,39.08,17660.96509525796,21.375,21.3805,21.3532,21.3641,17660.9651
2011-05-16 13:20:00,39.08,39.08,39.06,39.06,24753.163676818247,21.3641,21.3641,21.3532,21.3532,24753.1637
2011-05-16 13:25:00,39.07,39.12,39.06,39.1,38659.43540536783,21.3586,21.386,21.3532,21.375,38659.4354
2011-05-16 13:30:00,39.11,39.16,39.1,39.15,15853.149770546515,21.3805,21.4078,21.375,21.4024,15853.1498
2011-05-16 13:35:00,39.14,39.15,39.12,39.15,18356.27868168544,21.3969,21.4024,21.386,21.4024,18356.2787
2011-05-16 13:40:00,39.14,39.2,39.14,39.2,24614.100959532752,21.3969,21.4297,21.3969,21.4297,24614.101
2011-05-16 13:45:00,39.18,39.21,39.18,39.21,33653.17758308998,21.4188,21.4352,21.4188,21.4352,33653.1776
2011-05-16 13:50:00,39.21,39.26,39.2,39.21,25031.28911138924,21.4352,21.4625,21.4297,21.4352,25031.2891
2011-05-16 13:55:00,39.2,39.23,39.16,39.16,23501.599221248784,21.4297,21.4461,21.4078,21.4078,23501.5992
2011-05-16 14:00:00,39.15,39.17,39.13,39.13,29759.421499096094,21.4024,21.4133,21.3914,21.3914,29759.4215
2011-05-16 14:05:00,39.13,39.17,39.13,39.15,23223.4737866778,21.3914,21.4133,21.3914,21.4024,23223.4738
2011-05-16 14:10:00,39.15,39.15,39.13,39.13,19051.59226811292,21.4024,21.4024,21.3914,21.3914,19051.5923
2011-05-16 14:15:00,39.13,39.16,39.11,39.14,25587.539980531223,21.3914,21.4078,21.3805,21.3969,25587.54
2011-05-16 14:20:00,39.15,39.15,39.08,39.09,32262.550410235017,21.4024,21.4024,21.3641,21.3696,32262.5504
2011-05-16 14:25:00,39.08,39.09,39.05,39.07,23640.66193853428,21.3641,21.3696,21.3477,21.3586,23640.6619
2011-05-16 14:30:00,39.07,39.1,39.05,39.05,23779.724655819777,21.3586,21.375,21.3477,21.3477,23779.7247
2011-05-16 14:35:00,39.05,39.06,39.02,39.05,40884.43888193576,21.3477,21.3532,21.3313,21.3477,40884.4389
2011-05-16 14:40:00,39.06,39.06,39.02,39.06,41301.62703379225,21.3532,21.3532,21.3313,21.3532,41301.627
2011-05-16 14:45:00,39.06,39.09,39.06,39.07,42970.37964121819,21.3532,21.3696,21.3532,21.3586,42970.3796
2011-05-16 14:50:00,39.08,39.08,39.05,39.05,39910.999860937285,21.3641,21.3641,21.3477,21.3477,39910.9999
2011-05-16 14:55:00,39.05,39.08,39.04,39.05,38659.43540536783,21.3477,21.3641,21.3422,21.3477,38659.4354
2011-05-16 15:00:00,39.05,39.12,39.05,39.12,36573.49464608539,21.3477,21.386,21.3477,21.386,36573.4946
2011-05-16 15:05:00,39.12,39.13,39.1,39.12,42831.316923932696,21.386,21.3914,21.375,21.386,42831.3169
2011-05-16 15:10:00,39.13,39.13,39.06,39.08,45473.50855235712,21.3914,21.3914,21.3532,21.3641,45473.5086
2011-05-16 15:15:00,39.09,39.1,39.08,39.08,57432.90223890975,21.3696,21.375,21.3641,21.3641,57432.9022
2011-05-16 15:20:00,39.08,39.08,39.03,39.04,52009.45626477542,21.3641,21.3641,21.3368,21.3422,52009.4563
2011-05-16 15:25:00,39.04,39.05,38.98,38.99,63829.78723404256,21.3422,21.3477,21.3094,21.3149,63829.7872
2011-05-16 15:30:00,38.99,39.0,38.97,39.0,68418.85690446392,21.3149,21.3204,21.304,21.3204,68418.8569
2011-05-16 15:35:00,39.0,39.01,38.95,39.0,106104.85328883328,21.3204,21.3258,21.293,21.3204,106104.8533
2011-05-16 15:40:00,39.0,39.0,38.9,38.9,210680.0166875261,21.3204,21.3204,21.2657,21.2657,210680.0167
2011-05-16 15:45:00,38.9,38.9,38.85,38.9,145181.47684605757,21.2657,21.2657,21.2384,21.2657,145181.4768
2011-05-16 15:50:00,38.9,38.95,38.87,38.93,114309.55360867752,21.2657,21.293,21.2493,21.2821,114309.5536
2011-05-16 15:55:00,38.93,38.94,38.85,38.89,326102.0720344876,21.2821,21.2876,21.2384,21.2602,326102.072
2011-05-17 09:30:00,38.68,38.8,38.62,38.65,120011.12501738284,21.1454,21.211,21.1126,21.129,120011.125
2011-05-17 09:35:00,38.67,38.8,38.62,38.74,112362.67556668058,21.14,21.211,21.1126,21.1782,112362.6756
2011-05-17 09:40:00,38.74,38.84,38.68,38.71,125712.69642608818,21.1782,21.2329,21.1454,21.1618,125712.6964
2011-05-17 09:45:00,38.7,38.76,38.67,38.67,79821.99972187457,21.1564,21.1892,21.14,21.14,79821.9997
2011-05-17 09:50:00,38.67,38.79,38.67,38.77,33375.05214851898,21.14,21.2056,21.14,21.1946,33375.0521
2011-05-17 09:55:00,38.78,38.84,38.75,38.81,30176.60965095258,21.2001,21.2329,21.1837,21.2165,30176.6097
2011-05-17 10:00:00,38.81,38.82,38.75,38.77,24753.163676818247,21.2165,21.222,21.1837,21.1946,24753.1637
2011-05-17 10:05:00,38.77,38.77,38.69,38.75,33653.17758308998,21.1946,21.1946,21.1509,21.1837,33653.1776
2011-05-17 10:10:00,38.75,38.8,38.7,38.72,64107.91266861355,21.1837,21.211,21.1564,21.1673,64107.9127
2011-05-17 10:15:00,38.72,38.8,38.72,38.76,52287.58169934641,21.1673,21.211,21.1673,21.1892,52287.5817
2011-05-17 10:20:00,38.76,38.78,38.71,38.73,74259.49103045474,21.1892,21.2001,21.1618,21.1728,74259.491
2011-05-17 10:25:00,38.74,38.8,38.74,38.76,86636.07286886386,21.1782,21.211,21.1782,21.1892,86636.0729
2011-05-17 10:30:00,38.75,38.8,38.75,38.75,87748.57460714784,21.1837,21.211,21.1837,21.1837,87748.5746
2011-05-17 10:35:00,38.76,38.76,38.67,38.67,60631.34473647615,21.1892,21.1892,21.14,21.14,60631.3447
2011-05-17 10:40:00,38.69,38.72,38.68,38.69,34626.61660408845,21.1509,21.1673,21.1454,21.1509,34626.6166
2011-05-17 10:45:00,38.69,38.69,38.59,38.6,121540.81490752332,21.1509,21.1509,21.0962,21.1017,121540.8149
2011-05-17 10:50:00,38.59,38.61,38.57,38.6,56598.525935196776,21.0962,21.1072,21.0853,21.1017,56598.5259
2011-05-17 10:55:00,38.59,38.62,38.5,38.54,67445.41788346544,21.0962,21.1126,21.047,21.0689,67445.4179
2011-05-17 11:00:00,38.54,38.59,38.54,38.54,37268.80823251286,21.0689,21.0962,21.0689,21.0689,37268.8082
2011-05-17 11:05:00,38.55,38.55,38.46,38.49,102211.0972048394,21.0744,21.0744,21.0252,21.0416,102211.0972
2011-05-17 11:10:00,38.49,38.5,38.46,38.47,81768.87776387151,21.0416,21.047,21.0252,21.0306,81768.8778
2011-05-17 11:15:00,38.47,38.54,38.46,38.54,30732.860520094564,21.0306,21.0689,21.0252,21.0689,30732.8605
2011-05-17 11:20:00,38.54,38.62,38.54,38.62,28646.91976081213,21.0689,21.1126,21.0689,21.1126,28646.9198
2011-05-17 11:25:00,38.62,38.64,38.56,38.58,82047.0031984425,21.1126,21.1236,21.0798,21.0908,82047.0032
2011-05-17 11:30:00,38.59,38.62,38.51,38.52,51592.26811291893,21.0962,21.1126,21.0525,21.058,51592.2681
2011-05-17 11:35:00,38.52,38.57,38.51,38.51,53261.02072034488,21.058,21.0853,21.0525,21.0525,53261.0207
2011-05-17 11:40:00,38.51,38.6,38.5,38.59,27117.22987067168,21.0525,21.1017,21.047,21.0962,27117.2299
2011-05-17 11:45:00,38.6,38.69,38.59,38.69,27534.418022528163,21.1017,21.1509,21.0962,21.1509,27534.418
2011-05-17 11:50:00,38.69,38.69,38.67,38.68,22945.3483521068,21.1509,21.1509,21.14,21.1454,22945.3484
2011-05-17 11:55:00,38.67,38.67,38.64,38.65,27256.29258795717,21.14,21.14,21.1236,21.129,27256.2926
2011-05-17 12:00:00,38.65,38.69,38.64,38.68,29203.17062995411,21.129,21.1509,21.1236,21.1454,29203.1706
2011-05-17 12:05:00,38.68,38.69,38.65,38.67,11264.080100125157,21.1454,21.1509,21.129,21.14,11264.0801
2011-05-17 12:10:00,38.67,38.71,38.67,38.69,14184.397163120568,21.14,21.1618,21.14,21.1509,14184.3972
2011-05-17 12:15:00,38.69,38.75,38.69,38.73,33514.114865804484,21.1509,21.1837,21.1509,21.1728,33514.1149
2011-05-17 12:20:00,38.74,38.8,38.72,38.8,89973.57808371577,21.1782,21.211,21.1673,21.211,89973.5781
2011-05-17 12:25:00,38.8,38.81,38.78,38.79,57015.71408705327,21.211,21.2165,21.2001,21.2056,57015.7141
2011-05-17 12:30:00,38.78,38.85,38.77,38.85,129745.51522736756,21.2001,21.2384,21.1946,21.2384,129745.5152
2011-05-17 12:35:00,38.84,38.86,38.82,38.85,38798.49812265332,21.2329,21.2438,21.222,21.2384,38798.4981
2011-05-17 12:40:00,38.86,38.9,38.86,38.88,15018.773466833543,21.2438,21.2657,21.2438,21.2548,15018.7735
2011-05-17 12:45:00,38.88,38.88,38.83,38.84,44221.94409678766,21.2548,21.2548,21.2274,21.2329,44221.9441
2011-05-17 12:50:00,38.83,38.87,38.83,38.87,50618.82909192046,21.2274,21.2493,21.2274,21.2493,50618.8291
2011-05-17 12:55:00,38.87,38.91,38.85,38.91,53261.02072034488,21.2493,21.2712,21.2384,21.2712,53261.0207
2011-05-17 13:00:00,38.9,38.9,38.87,38.89,40050.06257822278,21.2657,21.2657,21.2493,21.2602,40050.0626
2011-05-17 13:05:00,38.9,38.9,38.85,38.87,73146.98929217078,21.2657,21.2657,21.2384,21.2493,73146.9893
2011-05-17 13:10:00,38.88,38.92,38.86,38.9,52287.58169934641,21.2548,21.2766,21.2438,21.2657,52287.5817
2011-05-17 13:15:00,38.91,38.93,38.89,38.9,29342.23334723961,21.2712,21.2821,21.2602,21.2657,29342.2333
2011-05-17 13:20:00,38.9,38.92,38.87,38.9,40884.43888193576,21.2657,21.2766,21.2493,21.2657,40884.4389
2011-05-17 13:25:00,38.91,38.94,38.9,38.92,34070.36573494646,21.2712,21.2876,21.2657,21.2766,34070.3657
2011-05-17 13:30:00,38.92,38.97,38.92,38.92,37546.93366708386,21.2766,21.304,21.2766,21.2766,37546.9337
2011-05-17 13:35:00,38.92,38.97,38.9,38.93,65498.5398414685,21.2766,21.304,21.2657,21.2821,65498.5398
2011-05-17 13:40:00,38.94,38.98,38.92,38.96,31150.04867195105,21.2876,21.3094,21.2766,21.2985,31150.0487
2011-05-17 13:45:00,38.96,38.98,38.92,38.93,54095.39702405786,21.2985,21.3094,21.2766,21.2821,54095.397
2011-05-17 13:50:00,38.92,38.94,38.86,38.86,27256.29258795717,21.2766,21.2876,21.2438,21.2438,27256.2926
2011-05-17 13:55:00,38.87,38.9,38.85,38.87,24057.85009039077,21.2493,21.2657,21.2384,21.2493,24057.8501
2011-05-17 14:00:00,38.88,38.98,38.87,38.95,36295.36921151439,21.2548,21.3094,21.2493,21.293,36295.3692
2011-05-17 14:05:00,38.96,38.97,38.9,38.9,40606.313447364766,21.2985,21.304,21.2657,21.2657,40606.3134
2011-05-17 14:10:00,38.9,38.94,38.87,38.9,36017.243776943404,21.2657,21.2876,21.2493,21.2657,36017.2438
2011-05-17 14:15:00,38.9,38.94,38.89,38.91,41579.75246836324,21.2657,21.2876,21.2602,21.2712,41579.7525
2011-05-17 14:20:00,38.91,38.92,38.88,38.9,47420.38659435406,21.2712,21.2766,21.2548,21.2657,47420.3866
2011-05-17 14:25:00,38.9,38.97,38.88,38.97,34070.36573494646,21.2657,21.304,21.2548,21.304,34070.3657
2011-05-17 14:30:00,38.97,39.0,38.96,38.98,58823.52941176471,21.304,21.3204,21.2985,21.3094,58823.5294
2011-05-17 14:35:00,38.98,39.0,38.96,39.0,27534.418022528163,21.3094,21.3204,21.2985,21.3204,27534.418
2011-05-17 14:40:00,39.0,39.0,38.92,38.92,54095.39702405786,21.3204,21.3204,21.2766,21.2766,54095.397
2011-05-17 14:45:00,38.93,39.03,38.91,39.0,57154.77680433876,21.2821,21.3368,21.2712,21.3204,57154.7768
2011-05-17 14:50:00,39.0,39.06,39.0,39.04,47837.57474621054,21.3204,21.3532,21.3204,21.3422,47837.5747
2011-05-17 14:55:00,39.04,39.13,39.03,39.12,59518.84299819219,21.3422,21.3914,21.3368,21.386,59518.843
2011-05-17 15:00:00,39.1,39.13,39.09,39.11,43109.442358503686,21.375,21.3914,21.3696,21.3805,43109.4424
2011-05-17 15:05:00,39.11,39.14,39.09,39.14,82186.065915728,21.3805,21.3969,21.3696,21.3969,82186.0659
2011-05-17 15:10:00,39.14,39.23,39.14,39.19,134334.5848977889,21.3969,21.4461,21.3969,21.4242,134334.5849
2011-05-17 15:15:00,39.2,39.24,39.18,39.21,197329.9958281185,21.4297,21.4516,21.4188,21.4352,197329.9958
2011-05-17 15:20:00,39.21,39.28,39.2,39.21,87748.57460714784,21.4352,21.4734,21.4297,21.4352,87748.5746
2011-05-17 15:25:00,39.21,39.23,39.18,39.21,52009.45626477542,21.4352,21.4461,21.4188,21.4352,52009.4563
2011-05-17 15:30:00,39.2,39.21,39.18,39.2,54095.39702405786,21.4297,21.4352,21.4188,21.4297,54095.397
2011-05-17 15:35:00,39.19,39.28,39.18,39.25,82464.19135029899,21.4242,21.4734,21.4188,21.457,82464.1914
2011-05-17 15:40:00,39.25,39.26,39.2,39.21,126268.94729523016,21.457,21.4625,21.4297,21.4352,126268.9473
2011-05-17 15:45:00,39.2,39.28,39.18,39.25,117647.05882352944,21.4297,21.4734,21.4188,21.457,117647.0588
2011-05-17 15:50:00,39.24,39.28,39.23,39.28,133778.33402864693,21.4516,21.4734,21.4461,21.4734,133778.334
2011-05-17 15:55:00,39.27,39.32,39.27,39.31,203309.6926713948,21.468,21.4953,21.468,21.4898,203309.6927
2011-05-18 09:30:00,39.37,39.44,39.26,39.32,45334.44583507162,21.5226,21.5609,21.4625,21.4953,45334.4458
2011-05-18 09:35:00,39.34,39.38,39.28,39.36,29481.296064525104,21.5062,21.5281,21.4734,21.5172,29481.2961
2011-05-18 09:40:00,39.33,39.51,39.31,39.49,53956.33430677236,21.5008,21.5992,21.4898,21.5882,53956.3343
2011-05-18 09:45:00,39.49,39.64,39.49,39.61,53539.14615491587,21.5882,21.6702,21.5882,21.6538,53539.1462
2011-05-18 09:50:00,39.61,39.64,39.54,39.63,46029.7594214991,21.6538,21.6702,21.6156,21.6648,46029.7594
2011-05-18 09:55:00,39.63,39.66,39.63,39.66,66471.97886246697,21.6648,21.6812,21.6648,21.6812,66471.9789
2011-05-18 10:00:00,39.65,39.73,39.64,39.73,98178.27840356002,21.6757,21.7194,21.6702,21.7194,98178.2784
2011-05-18 10:05:00,39.72,39.79,39.72,39.77,64386.03810318454,21.714,21.7522,21.714,21.7413,64386.0381
2011-05-18 10:10:00,39.77,39.8,39.77,39.79,33096.92671394799,21.7413,21.7577,21.7413,21.7522,33096.9267
2011-05-18 10:15:00,39.79,39.82,39.78,39.8,70226.67222917537,21.7522,21.7686,21.7468,21.7577,70226.6722
2011-05-18 10:20:00,39.8,39.87,39.79,39.87,60770.40745376165,21.7577,21.796,21.7522,21.796,60770.4075
2011-05-18 10:25:00,39.87,39.89,39.85,39.88,54790.71061048533,21.796,21.8069,21.785,21.8014,54790.7106
2011-05-18 10:30:00,39.88,39.89,39.83,39.86,108607.9821999722,21.8014,21.8069,21.7741,21.7905,108607.9822
2011-05-18 10:35:00,39.86,39.89,39.81,39.85,115143.9299123905,21.7905,21.8069,21.7632,21.785,115143.9299
2011-05-18 10:40:00,39.85,39.85,39.79,39.82,68975.10777360591,21.785,21.785,21.7522,21.7686,68975.1078
2011-05-18 10:45:00,39.82,39.85,39.82,39.85,38798.49812265332,21.7686,21.785,21.7686,21.785,38798.4981
2011-05-18 10:50:00,39.84,39.85,39.77,39.8,60492.28201919066,21.7796,21.785,21.7413,21.7577,60492.282
2011-05-18 10:55:00,39.8,39.82,39.79,39.8,18773.46683354193,21.7577,21.7686,21.7522,21.7577,18773.4668
2011-05-18 11:00:00,39.79,39.82,39.77,39.79,50479.76637463496,21.7522,21.7686,21.7413,21.7522,50479.7664
2011-05-18 11:05:00,39.8,39.81,39.72,39.74,58267.27854262273,21.7577,21.7632,21.714,21.7249,58267.2785
2011-05-18 11:10:00,39.72,39.79,39.72,39.79,31845.362258378533,21.714,21.7522,21.714,21.7522,31845.3623
2011-05-18 11:15:00,39.79,39.82,39.79,39.81,33235.98943123349,21.7522,21.7686,21.7522,21.7632,33235.9894
2011-05-18 11:20:00,39.81,39.81,39.75,39.78,58962.59212905021,21.7632,21.7632,21.7304,21.7468,58962.5921
2011-05-18 11:25:00,39.78,39.83,39.78,39.8,51314.14267834794,21.7468,21.7741,21.7468,21.7577,51314.1427
2011-05-18 11:30:00,39.79,39.84,39.79,39.84,27395.355305242665,21.7522,21.7796,21.7522,21.7796,27395.3553
2011-05-18 11:35:00,39.83,39.84,39.8,39.81,29759.421499096094,21.7741,21.7796,21.7577,21.7632,29759.4215
2011-05-18 11:40:00,39.8,39.84,39.8,39.84,20859.40759282437,21.7577,21.7796,21.7577,21.7796,20859.4076
2011-05-18 11:45:00,39.83,39.84,39.82,39.84,41162.564316506745,21.7741,21.7796,21.7686,21.7796,41162.5643
2011-05-18 11:50:00,39.83,39.84,39.82,39.83,23501.599221248784,21.7741,21.7796,21.7686,21.7741,23501.5992
2011-05-18 11:55:00,39.82,39.83,39.82,39.82,34765.679321373944,21.7686,21.7741,21.7686,21.7686,34765.6793
2011-05-18 12:00:00,39.82,39.82,39.77,39.8,50618.82909192046,21.7686,21.7686,21.7413,21.7577,50618.8291
2011-05-18 12:05:00,39.79,39.81,39.79,39.79,48811.01376720901,21.7522,21.7632,21.7522,21.7522,48811.0138
2011-05-18 12:10:00,39.8,39.82,39.79,39.81,19885.96857182589,21.7577,21.7686,21.7522,21.7632,19885.9686
2011-05-18 12:15:00,39.81,39.85,39.81,39.85,56181.33778334029,21.7632,21.785,21.7632,21.785,56181.3378
2011-05-18 12:20:00,39.84,39.85,39.83,39.83,25031.28911138924,21.7796,21.785,21.7741,21.7741,25031.2891
2011-05-18 12:25:00,39.84,39.85,39.81,39.82,74676.67918231123,21.7796,21.785,21.7632,21.7686,74676.6792
2011-05-18 12:30:00,39.82,39.82,39.8,39.8,31289.111389236547,21.7686,21.7686,21.7577,21.7577,31289.1114
2011-05-18 12:35:00,39.8,39.81,39.79,39.8,32123.48769294952,21.7577,21.7632,21.7522,21.7577,32123.4877
2011-05-18 12:40:00,39.8,39.8,39.79,39.79,21415.658461966348,21.7577,21.7577,21.7522,21.7522,21415.6585
2011-05-18 12:45:00,39.8,39.8,39.79,39.8,18912.529550827425,21.7577,21.7577,21.7522,21.7577,18912.5296
2011-05-18 12:50:00,39.81,39.81,39.76,39.79,55903.2123487693,21.7632,21.7632,21.7358,21.7522,55903.2123
2011-05-18 12:55:00,39.79,39.82,39.79,39.81,39076.62355722431,21.7522,21.7686,21.7522,21.7632,39076.6236
2011-05-18 13:00:00,39.81,39.84,39.8,39.83,24475.03824224725,21.7632,21.7796,21.7577,21.7741,24475.0382
2011-05-18 13:05:00,39.84,39.88,39.84,39.88,33375.05214851898,21.7796,21.8014,21.7796,21.8014,33375.0521
2011-05-18 13:10:00,39.88,39.9,39.87,39.88,97482.96481713254,21.8014,21.8124,21.796,21.8014,97482.9648
2011-05-18 13:15:00,39.89,39.89,39.88,39.88,79543.87428730358,21.8069,21.8069,21.8014,21.8014,79543.8743
2011-05-18 13:20:00,39.88,39.89,39.86,39.87,48532.88833263802,21.8014,21.8069,21.7905,21.796,48532.8883
2011-05-18 13:25:00,39.86,39.87,39.82,39.84,24335.97552496176,21.7905,21.796,21.7686,21.7796,24335.9755
2011-05-18 13:30:00,39.84,39.85,39.82,39.85,28229.73160895564,21.7796,21.785,21.7686,21.785,28229.7316
2011-05-18 13:35:00,39.85,39.88,39.85,39.87,20859.40759282437,21.785,21.8014,21.785,21.796,20859.4076
2011-05-18 13:40:00,39.86,39.89,39.85,39.87,83993.88124043944,21.7905,21.8069,21.785,21.796,83993.8812
2011-05-18 13:45:00,39.87,39.88,39.82,39.82,74259.49103045474,21.796,21.8014,21.7686,21.7686,74259.491
2011-05-18 13:50:00,39.83,39.85,39.82,39.84,41301.62703379225,21.7741,21.785,21.7686,21.7796,41301.627
2011-05-18 13:55:00,39.85,39.91,39.84,39.91,75928.24363788069,21.785,21.8179,21.7796,21.8179,75928.2436
2011-05-18 14:00:00,39.9,39.92,39.87,39.89,75371.99276873871,21.8124,21.8233,21.796,21.8069,75371.9928
2011-05-18 14:05:00,39.89,39.99,39.88,39.98,62439.1600611876,21.8069,21.8616,21.8014,21.8561,62439.1601
2011-05-18 14:10:00,39.99,40.0,39.96,39.97,39910.999860937285,21.8616,21.8671,21.8452,21.8507,39910.9999
2011-05-18 14:15:00,39.97,39.97,39.93,39.95,95257.9613405646,21.8507,21.8507,21.8288,21.8397,95257.9613
2011-05-18 14:20:00,39.96,39.97,39.92,39.95,103879.84981226534,21.8452,21.8507,21.8233,21.8397,103879.8498
2011-05-18 14:25:00,39.95,39.96,39.9,39.91,74676.67918231123,21.8397,21.8452,21.8124,21.8179,74676.6792
2011-05-18 14:30:00,39.9,39.92,39.9,39.9,70365.73494646086,21.8124,21.8233,21.8124,21.8124,70365.7349
2011-05-18 14:35:00,39.9,39.91,39.85,39.86,42414.12877207621,21.8124,21.8179,21.785,21.7905,42414.1288
2011-05-18 14:40:00,39.85,39.91,39.85,39.87,40745.37616465026,21.785,21.8179,21.785,21.796,40745.3762
2011-05-18 14:45:00,39.87,39.9,39.87,39.88,51314.14267834794,21.796,21.8124,21.796,21.8014,51314.1427
2011-05-18 14:50:00,39.88,39.88,39.86,39.88,91642.33069114172,21.8014,21.8014,21.7905,21.8014,91642.3307
2011-05-18 14:55:00,39.88,39.91,39.85,39.88,50896.95452649145,21.8014,21.8179,21.785,21.8014,50896.9545
2011-05-18 15:00:00,39.87,39.91,39.87,39.9,71339.17396745933,21.796,21.8179,21.796,21.8124,71339.174
2011-05-18 15:05:00,39.91,39.91,39.88,39.88,49645.39007092199,21.8179,21.8179,21.8014,21.8014,49645.3901
2011-05-18 15:10:00,39.88,39.91,39.88,39.91,93450.14601585316,21.8014,21.8179,21.8014,21.8179,93450.146
2011-05-18 15:15:00,39.9,39.95,39.9,39.95,96926.71394799056,21.8124,21.8397,21.8124,21.8397,96926.7139
2011-05-18 15:20:00,39.95,39.95,39.9,39.92,112918.92643582256,21.8397,21.8397,21.8124,21.8233,112918.9264
2011-05-18 15:25:00,39.92,39.93,39.9,39.91,126268.94729523016,21.8233,21.8288,21.8124,21.8179,126268.9473
2011-05-18 15:30:00,39.91,39.92,39.9,39.91,137950.21554721182,21.8179,21.8233,21.8124,21.8179,137950.2155
2011-05-18 15:35:00,39.91,39.92,39.89,39.91,94006.39688499512,21.8179,21.8233,21.8069,21.8179,94006.3969
2011-05-18 15:40:00,39.91,39.92,39.88,39.92,95536.0867751356,21.8179,21.8233,21.8014,21.8233,95536.0868
2011-05-18 15:45:00,39.92,39.92,39.9,39.91,283687.9432624114,21.8233,21.8233,21.8124,21.8179,283687.9433
2011-05-18 15:50:00,39.92,40.0,39.92,39.98,111667.3619802531,21.8233,21.8671,21.8233,21.8561,111667.362
2011-05-18 15:55:00,39.99,40.02,39.97,40.0,306077.0407453762,21.8616,21.878,21.8507,21.8671,306077.0407
2011-05-19 09:30:00,40.26,40.26,40.11,40.17,96370.46307884857,22.0092,22.0092,21.9272,21.96,96370.4631
2011-05-19 09:35:00,40.17,40.27,40.15,40.27,79682.93700458908,21.96,22.0147,21.9491,22.0147,79682.937
2011-05-19 09:40:00,40.27,40.41,40.26,40.4,84550.13210958143,22.0147,22.0912,22.0092,22.0857,84550.1321
2011-05-19 09:45:00,40.4,40.42,40.37,40.37,65359.47712418301,22.0857,22.0967,22.0693,22.0693,65359.4771
2011-05-19 09:50:00,40.37,40.41,40.36,40.36,25587.539980531223,22.0693,22.0912,22.0639,22.0639,25587.54
2011-05-19 09:55:00,40.36,40.46,40.36,40.38,88026.70004171882,22.0639,22.1185,22.0639,22.0748,88026.7
2011-05-19 10:00:00,40.37,40.38,40.25,40.33,80934.50146015854,22.0693,22.0748,22.0037,22.0475,80934.5015
2011-05-19 10:05:00,40.33,40.36,40.28,40.3,95953.27492699208,22.0475,22.0639,22.0201,22.0311,95953.2749
2011-05-19 10:10:00,40.29,40.31,40.17,40.21,170908.0795438743,22.0256,22.0365,21.96,21.9819,170908.0795
2011-05-19 10:15:00,40.21,40.31,40.2,40.3,112918.92643582256,21.9819,22.0365,21.9764,22.0311,112918.9264
2011-05-19 10:20:00,40.31,40.35,40.29,40.34,55346.96147962732,22.0365,22.0584,22.0256,22.0529,55346.9615
2011-05-19 10:25:00,40.34,40.37,40.27,40.28,70782.92309831735,22.0529,22.0693,22.0147,22.0201,70782.9231
2011-05-19 10:30:00,40.28,40.31,40.26,40.28,53678.208872201365,22.0201,22.0365,22.0092,22.0201,53678.2089
2011-05-19 10:35:00,40.29,40.33,40.27,40.28,29759.421499096094,22.0256,22.0475,22.0147,22.0201,29759.4215
2011-05-19 10:40:00,40.28,40.29,40.2,40.23,98595.4665554165,22.0201,22.0256,21.9764,21.9928,98595.4666
2011-05-19 10:45:00,40.23,40.32,40.23,40.28,36017.243776943404,21.9928,22.042,21.9928,22.0201,36017.2438
2011-05-19 10:50:00,40.28,40.3,40.26,40.27,45056.32040050063,22.0201,22.0311,22.0092,22.0147,45056.3204
2011-05-19 10:55:00,40.27,40.31,40.25,40.27,57293.83952162426,22.0147,22.0365,22.0037,22.0147,57293.8395
2011-05-19 11:00:00,40.26,40.3,40.25,40.28,35878.18105965791,22.0092,22.0311,22.0037,22.0201,35878.1811
2011-05-19 11:05:00,40.28,40.31,40.25,40.28,41301.62703379225,22.0201,22.0365,22.0037,22.0201,41301.627
2011-05-19 11:10:00,40.28,40.28,40.24,40.27,48532.88833263802,22.0201,22.0201,21.9983,22.0147,48532.8883
2011-05-19 11:15:00,40.26,40.27,40.25,40.26,59101.6548463357,22.0092,22.0147,22.0037,22.0092,59101.6548
2011-05-19 11:20:00,40.26,40.31,40.26,40.27,34765.679321373944,22.0092,22.0365,22.0092,22.0147,34765.6793
2011-05-19 11:25:00,40.28,40.29,40.26,40.26,40467.25073007927,22.0201,22.0256,22.0092,22.0092,40467.2507
2011-05-19 11:30:00,40.26,40.31,40.25,40.27,63134.47364761508,22.0092,22.0365,22.0037,22.0147,63134.4736
2011-05-19 11:35:00,40.28,40.31,40.26,40.27,32540.67584480601,22.0201,22.0365,22.0092,22.0147,32540.6758
2011-05-19 11:40:00,40.27,40.3,40.23,40.28,49506.327353636494,22.0147,22.0311,21.9928,22.0201,49506.3274
2011-05-19 11:45:00,40.28,40.32,40.26,40.31,27812.54345709916,22.0201,22.042,22.0092,22.0365,27812.5435
2011-05-19 11:50:00,40.31,40.35,40.31,40.35,34487.553886802954,22.0365,22.0584,22.0365,22.0584,34487.5539
2011-05-19 11:55:00,40.35,40.37,40.33,40.37,36434.431928799895,22.0584,22.0693,22.0475,22.0693,36434.4319
2011-05-19 12:00:00,40.37,40.4,40.36,40.4,37129.74551522737,22.0693,22.0857,22.0639,22.0857,37129.7455
2011-05-19 12:05:00,40.4,40.45,40.39,40.44,26978.16715338618,22.0857,22.1131,22.0803,22.1076,26978.1672
2011-05-19 12:10:00,40.44,40.48,40.42,40.47,34070.36573494646,22.1076,22.1295,22.0967,22.124,34070.3657
2011-05-19 12:15:00,40.46,40.53,40.46,40.53,42970.37964121819,22.1185,22.1568,22.1185,22.1568,42970.3796
2011-05-19 12:20:00,40.53,40.54,40.44,40.44,40884.43888193576,22.1568,22.1623,22.1076,22.1076,40884.4389
2011-05-19 12:25:00,40.45,40.59,40.44,40.57,89000.1390627173,22.1131,22.1896,22.1076,22.1787,89000.1391
2011-05-19 12:30:00,40.58,40.59,40.53,40.53,34765.679321373944,22.1841,22.1896,22.1568,22.1568,34765.6793
2011-05-19 12:35:00,40.53,40.61,40.52,40.6,24475.03824224725,22.1568,22.2005,22.1513,22.1951,24475.0382
2011-05-19 12:40:00,40.6,40.61,40.58,40.59,26978.16715338618,22.1951,22.2005,22.1841,22.1896,26978.1672
2011-05-19 12:45:00,40.59,40.63,40.58,40.62,35878.18105965791,22.1896,22.2115,22.1841,22.206,35878.1811
2011-05-19 12:50:00,40.62,40.63,40.6,40.62,16965.651508830484,22.206,22.2115,22.1951,22.206,16965.6515
2011-05-19 12:55:00,40.61,40.62,40.58,40.61,26421.916284244195,22.2005,22.206,22.1841,22.2005,26421.9163
2011-05-19 13:00:00,40.61,40.64,40.59,40.64,55903.2123487693,22.2005,22.2169,22.1896,22.2169,55903.2123
2011-05-19 13:05:00,40.64,40.69,40.64,40.69,36712.557363370885,22.2169,22.2443,22.2169,22.2443,36712.5574
2011-05-19 13:10:00,40.69,40.69,40.63,40.65,35321.93019051592,22.2443,22.2443,22.2115,22.2224,35321.9302
2011-05-19 13:15:00,40.66,40.71,40.65,40.71,25865.66541510221,22.2279,22.2552,22.2224,22.2552,25865.6654
2011-05-19 13:20:00,40.71,40.72,40.67,40.67,26560.979001529693,22.2552,22.2607,22.2333,22.2333,26560.979
2011-05-19 13:25:00,40.67,40.69,40.64,40.69,17939.090529828954,22.2333,22.2443,22.2169,22.2443,17939.0905
2011-05-19 13:30:00,40.68,40.7,40.66,40.67,14462.52259769156,22.2388,22.2497,22.2279,22.2333,14462.5226
2011-05-19 13:35:00,40.68,40.69,40.64,40.64,24892.22639410374,22.2388,22.2443,22.2169,22.2169,24892.2264
2011-05-19 13:40:00,40.64,40.65,40.61,40.64,23501.599221248784,22.2169,22.2224,22.2005,22.2169,23501.5992
2011-05-19 13:45:00,40.64,40.66,40.62,40.63,20303.156723682383,22.2169,22.2279,22.206,22.2115,20303.1567
2011-05-19 13:50:00,40.62,40.64,40.61,40.64,14462.52259769156,22.206,22.2169,22.2005,22.2169,14462.5226
2011-05-19 13:55:00,40.63,40.69,40.63,40.67,33792.24030037547,22.2115,22.2443,22.2115,22.2333,33792.2403
2011-05-19 14:00:00,40.67,40.69,40.66,40.69,27673.48073981365,22.2333,22.2443,22.2279,22.2443,27673.4807
2011-05-19 14:05:00,40.69,40.7,40.65,40.66,20164.09400639689,22.2443,22.2497,22.2224,22.2279,20164.094
2011-05-19 14:10:00,40.65,40.67,40.59,40.61,23501.599221248784,22.2224,22.2333,22.1896,22.2005,23501.5992
2011-05-19 14:15:00,40.61,40.62,40.57,40.58,18356.27868168544,22.2005,22.206,22.1787,22.1841,18356.2787
2011-05-19 14:20:00,40.58,40.61,40.56,40.57,39076.62355722431,22.1841,22.2005,22.1732,22.1787,39076.6236
2011-05-19 14:25:00,40.56,40.59,40.53,40.54,51870.39354748992,22.1732,22.1896,22.1568,22.1623,51870.3935
2011-05-19 14:30:00,40.54,40.56,40.52,40.56,24057.85009039077,22.1623,22.1732,22.1513,22.1732,24057.8501
2011-05-19 14:35:00,40.56,40.58,40.55,40.56,23362.53650396329,22.1732,22.1841,22.1677,22.1732,23362.5365
2011-05-19 14:40:00,40.56,40.56,40.49,40.5,58823.52941176471,22.1732,22.1732,22.1349,22.1404,58823.5294
2011-05-19 14:45:00,40.5,40.55,40.5,40.53,23223.4737866778,22.1404,22.1677,22.1404,22.1568,23223.4738
2011-05-19 14:50:00,40.53,40.54,40.49,40.5,53678.208872201365,22.1568,22.1623,22.1349,22.1404,53678.2089
2011-05-19 14:55:00,40.49,40.54,40.49,40.51,29203.17062995411,22.1349,22.1623,22.1349,22.1459,29203.1706
2011-05-19 15:00:00,40.51,40.54,40.51,40.51,48811.01376720901,22.1459,22.1623,22.1459,22.1459,48811.0138
2011-05-19 15:05:00,40.51,40.54,40.49,40.53,28925.04519538312,22.1459,22.1623,22.1349,22.1568,28925.0452
2011-05-19 15:10:00,40.54,40.55,40.51,40.55,56042.2750660548,22.1623,22.1677,22.1459,22.1677,56042.2751
2011-05-19 15:15:00,40.54,40.6,40.54,40.59,56737.58865248227,22.1623,22.1951,22.1623,22.1896,56737.5887
2011-05-19 15:20:00,40.59,40.64,40.59,40.64,88861.0763454318,22.1896,22.2169,22.1896,22.2169,88861.0763
2011-05-19 15:25:00,40.63,40.64,40.63,40.64,49923.51550549298,22.2115,22.2169,22.2115,22.2169,49923.5155
2011-05-19 15:30:00,40.64,40.64,40.62,40.63,65776.6652760395,22.2169,22.2169,22.206,22.2115,65776.6653
2011-05-19 15:35:00,40.62,40.68,40.62,40.67,77179.80809345015,22.206,22.2388,22.206,22.2333,77179.8081
2011-05-19 15:40:00,40.67,40.7,40.67,40.69,80795.43874287304,22.2333,22.2497,22.2333,22.2443,80795.4387
2011-05-19 15:45:00,40.69,40.77,40.69,40.77,196217.4940898345,22.2443,22.288,22.2443,22.288,196217.4941
2011-05-19 15:50:00,40.77,40.83,40.75,40.82,254762.89806702823,22.288,22.3208,22.2771,22.3153,254762.8981
2011-05-19 15:55:00,40.83,40.83,40.75,40.77,261020.7203448756,22.3208,22.3208,22.2771,22.288,261020.7203
2011-05-20 09:30:00,40.92,40.97,40.83,40.9,504519.5383117786,22.37,22.3973,22.3208,22.3591,504519.5383
2011-05-20 09:35:00,40.9,40.92,40.81,40.82,195383.11778612155,22.3591,22.37,22.3099,22.3153,195383.1178
2011-05-20 09:40:00,40.82,40.82,40.71,40.74,224725.3511333612,22.3153,22.3153,22.2552,22.2716,224725.3511
2011-05-20 09:45:00,40.72,40.73,40.52,40.53,145459.60228062858,22.2607,22.2661,22.1513,22.1568,145459.6023
2011-05-20 09:50:00,40.54,40.54,40.45,40.49,83437.63037129746,22.1623,22.1623,22.1131,22.1349,83437.6304
2011-05-20 09:55:00,40.49,40.49,40.23,40.26,197190.933110833,22.1349,22.1349,21.9928,22.0092,197190.9331
2011-05-20 10:00:00,40.27,40.27,40.18,40.2,186065.91572799333,22.0147,22.0147,21.9655,21.9764,186065.9157
2011-05-20 10:05:00,40.2,40.33,40.2,40.23,113197.05187039357,21.9764,22.0475,21.9764,21.9928,113197.0519
2011-05-20 10:10:00,40.22,40.34,40.2,40.31,147545.54303991102,21.9873,22.0529,21.9764,22.0365,147545.543
2011-05-20 10:15:00,40.31,40.4,40.31,40.36,90668.89167014325,22.0365,22.0857,22.0365,22.0639,90668.8917
2011-05-20 10:20:00,40.36,40.45,40.36,40.44,50201.640940063975,22.0639,22.1131,22.0639,22.1076,50201.6409
2011-05-20 10:25:00,40.44,40.55,40.44,40.48,149353.35836462246,22.1076,22.1677,22.1076,22.1295,149353.3584
2011-05-20 10:30:00,40.48,40.48,40.42,40.43,90390.76623557226,22.1295,22.1295,22.0967,22.1021,90390.7662
2011-05-20 10:35:00,40.44,40.46,40.36,40.38,132943.95772493395,22.1076,22.1185,22.0639,22.0748,132943.9577
2011-05-20 10:40:00,40.38,40.39,40.32,40.33,59101.6548463357,22.0748,22.0803,22.042,22.0475,59101.6548
2011-05-20 10:45:00,40.33,40.33,40.28,40.32,58267.27854262273,22.0475,22.0475,22.0201,22.042,58267.2785
2011-05-20 10:50:00,40.31,40.31,40.2,40.22,91503.2679738562,22.0365,22.0365,21.9764,21.9873,91503.268
2011-05-20 10:55:00,40.21,40.22,40.19,40.21,25448.477263245724,21.9819,21.9873,21.9709,21.9819,25448.4773
2011-05-20 11:00:00,40.21,40.28,40.21,40.28,63412.59908218607,21.9819,22.0201,21.9819,22.0201,63412.5991
2011-05-20 11:05:00,40.27,40.3,40.26,40.3,50757.891809205954,22.0147,22.0311,22.0092,22.0311,50757.8918
2011-05-20 11:10:00,40.3,40.31,40.25,40.27,38798.49812265332,22.0311,22.0365,22.0037,22.0147,38798.4981
2011-05-20 11:15:00,40.26,40.29,40.26,40.27,40050.06257822278,22.0092,22.0256,22.0092,22.0147,40050.0626
2011-05-20 11:20:00,40.26,40.28,40.24,40.28,34904.74203865944,22.0092,22.0201,21.9983,22.0201,34904.742
2011-05-20 11:25:00,40.28,40.28,40.2,40.23,49923.51550549298,22.0201,22.0201,21.9764,21.9928,49923.5155
2011-05-20 11:30:00,40.23,40.3,40.21,40.29,71339.17396745933,21.9928,22.0311,21.9819,22.0256,71339.174
2011-05-20 11:35:00,40.28,40.31,40.26,40.29,76762.61994159367,22.0201,22.0365,22.0092,22.0256,76762.6199
2011-05-20 11:40:00,40.28,40.3,40.26,40.28,36156.3064942289,22.0201,22.0311,22.0092,22.0201,36156.3065
2011-05-20 11:45:00,40.28,40.32,40.26,40.26,47559.44931163955,22.0201,22.042,22.0092,22.0092,47559.4493
2011-05-20 11:50:00,40.26,40.3,40.23,40.26,54095.39702405786,22.0092,22.0311,21.9928,22.0092,54095.397
2011-05-20 11:55:00,40.26,40.27,40.25,40.26,21971.90933110833,22.0092,22.0147,22.0037,22.0092,21971.9093
2011-05-20 12:00:00,40.26,40.3,40.26,40.27,29342.23334723961,22.0092,22.0311,22.0092,22.0147,29342.2333
2011-05-20 12:05:00,40.27,40.29,40.24,40.26,41579.75246836324,22.0147,22.0256,21.9983,22.0092,41579.7525
2011-05-20 12:10:00,40.26,40.29,40.25,40.27,47976.63746349604,22.0092,22.0256,22.0037,22.0147,47976.6375
2011-05-20 12:15:00,40.28,40.3,40.26,40.26,49645.39007092199,22.0201,22.0311,22.0092,22.0092,49645.3901
2011-05-20 12:20:00,40.27,40.31,40.26,40.27,90807.95438742872,22.0147,22.0365,22.0092,22.0147,90807.9544
2011-05-20 12:25:00,40.26,40.31,40.25,40.28,80656.37602558755,22.0092,22.0365,22.0037,22.0201,80656.376
2011-05-20 12:30:00,40.28,40.31,40.28,40.29,265053.53914615494,22.0201,22.0365,22.0201,22.0256,265053.5391
2011-05-20 12:35:00,40.3,40.31,40.27,40.29,139201.78000278128,22.0311,22.0365,22.0147,22.0256,139201.78
2011-05-20 12:40:00,40.29,40.31,40.27,40.29,82047.0031984425,22.0256,22.0365,22.0147,22.0256,82047.0032
2011-05-20 12:45:00,40.29,40.3,40.26,40.27,37825.05910165485,22.0256,22.0311,22.0092,22.0147,37825.0591
2011-05-20 12:50:00,40.26,40.29,40.22,40.25,51175.079961062445,22.0092,22.0256,21.9873,22.0037,51175.08
2011-05-20 12:55:00,40.24,40.25,40.2,40.23,37825.05910165485,21.9983,22.0037,21.9764,21.9928,37825.0591
2011-05-20 13:00:00,40.23,40.27,40.21,40.24,73842.30287859826,21.9928,22.0147,21.9819,21.9983,73842.3029
2011-05-20 13:05:00,40.24,40.28,40.24,40.27,19746.9058545404,21.9983,22.0201,21.9983,22.0147,19746.9059
2011-05-20 13:10:00,40.27,40.3,40.26,40.3,53261.02072034488,22.0147,22.0311,22.0092,22.0311,53261.0207
2011-05-20 13:15:00,40.29,40.32,40.29,40.32,45612.57126964261,22.0256,22.042,22.0256,22.042,45612.5713
2011-05-20 13:20:00,40.31,40.32,40.27,40.31,83020.44221944097,22.0365,22.042,22.0147,22.0365,83020.4422
2011-05-20 13:25:00,40.31,40.31,40.27,40.3,111528.2992629676,22.0365,22.0365,22.0147,22.0311,111528.2993
2011-05-20 13:30:00,40.3,40.31,40.28,40.31,312334.8630232235,22.0311,22.0365,22.0201,22.0365,312334.863
2011-05-20 13:35:00,40.31,40.43,40.28,40.43,139201.78000278128,22.0365,22.1021,22.0201,22.1021,139201.78
2011-05-20 13:40:00,40.43,40.45,40.38,40.45,54929.77332777083,22.1021,22.1131,22.0748,22.1131,54929.7733
2011-05-20 13:45:00,40.45,40.5,40.43,40.49,54929.77332777083,22.1131,22.1404,22.1021,22.1349,54929.7733
2011-05-20 13:50:00,40.49,40.51,40.48,40.51,31010.98595466556,22.1349,22.1459,22.1295,22.1459,31010.986
2011-05-20 13:55:00,40.51,40.52,40.46,40.51,45195.38311778613,22.1459,22.1513,22.1185,22.1459,45195.3831
2011-05-20 14:00:00,40.52,40.55,40.52,40.54,57432.90223890975,22.1513,22.1677,22.1513,22.1623,57432.9022
2011-05-20 14:05:00,40.54,40.56,40.53,40.53,36156.3064942289,22.1623,22.1732,22.1568,22.1568,36156.3065
2011-05-20 14:10:00,40.53,40.55,40.51,40.51,39632.874426366296,22.1568,22.1677,22.1459,22.1459,39632.8744
2011-05-20 14:15:00,40.52,40.55,40.51,40.52,31289.111389236547,22.1513,22.1677,22.1459,22.1513,31289.1114
2011-05-20 14:20:00,40.52,40.56,40.51,40.56,41579.75246836324,22.1513,22.1732,22.1459,22.1732,41579.7525
2011-05-20 14:25:00,40.56,40.56,40.52,40.56,60353.21930190516,22.1732,22.1732,22.1513,22.1732,60353.2193
2011-05-20 14:30:00,40.56,40.57,40.51,40.52,38103.18453622584,22.1732,22.1787,22.1459,22.1513,38103.1845
2011-05-20 14:35:00,40.51,40.59,40.51,40.59,48393.82561535253,22.1459,22.1896,22.1459,22.1896,48393.8256
2011-05-20 14:40:00,40.59,40.64,40.57,40.63,37825.05910165485,22.1896,22.2169,22.1787,22.2115,37825.0591
2011-05-20 14:45:00,40.64,40.67,40.64,40.65,73007.92657488528,22.2169,22.2333,22.2169,22.2224,73007.9266
2011-05-20 14:50:00,40.65,40.69,40.65,40.69,65915.727993325,22.2224,22.2443,22.2224,22.2443,65915.728
2011-05-20 14:55:00,40.69,40.69,40.59,40.6,78848.5607008761,22.2443,22.2443,22.1896,22.1951,78848.5607
2011-05-20 15:00:00,40.6,40.6,40.56,40.56,58406.34125990822,22.1951,22.1951,22.1732,22.1732,58406.3413
2011-05-20 15:05:00,40.56,40.59,40.55,40.55,54373.522458628846,22.1732,22.1896,22.1677,22.1677,54373.5225
2011-05-20 15:10:00,40.56,40.59,40.55,40.56,58545.40397719372,22.1732,22.1896,22.1677,22.1732,58545.404
2011-05-20 15:15:00,40.56,40.58,40.53,40.57,68140.73146989293,22.1732,22.1841,22.1568,22.1787,68140.7315
2011-05-20 15:20:00,40.58,40.6,40.56,40.59,75928.24363788069,22.1841,22.1951,22.1732,22.1896,75928.2436
2011-05-20 15:25:00,40.59,40.61,40.57,40.59,90112.64080100124,22.1896,22.2005,22.1787,22.1896,90112.6408
2011-05-20 15:30:00,40.59,40.59,40.56,40.57,81629.81504658602,22.1896,22.1896,22.1732,22.1787,81629.815
2011-05-20 15:35:00,40.57,40.6,40.54,40.56,101654.8463356974,22.1787,22.1951,22.1623,22.1732,101654.8463
2011-05-20 15:40:00,40.55,40.56,40.53,40.54,89278.26449728828,22.1677,22.1732,22.1568,22.1623,89278.2645
2011-05-20 15:45:00,40.54,40.57,40.52,40.56,144764.2886942011,22.1623,22.1787,22.1513,22.1732,144764.2887
2011-05-20 15:50:00,40.56,40.56,40.46,40.46,206647.19788624672,22.1732,22.1732,22.1185,22.1185,206647.1979
2011-05-20 15:55:00,40.46,40.5,40.45,40.45,520511.7507996107,22.1185,22.1404,22.1131,22.1131,520511.7508
2011-05-23 09:30:00,40.11,40.18,40.08,40.16,135586.14935335837,21.9272,21.9655,21.9108,21.9545,135586.1494
2011-05-23 09:35:00,40.16,40.31,40.1,40.25,77179.80809345015,21.9545,22.0365,21.9217,22.0037,77179.8081
2011-05-23 09:40:00,40.26,40.38,40.22,40.23,120984.56403838132,22.0092,22.0748,21.9873,21.9928,120984.564
2011-05-23 09:45:00,40.23,40.36,40.2,40.34,86357.94743429287,21.9928,22.0639,21.9764,22.0529,86357.9474
2011-05-23 09:50:00,40.35,40.37,40.26,40.33,93589.20873313866,22.0584,22.0693,22.0092,22.0475,93589.2087
2011-05-23 09:55:00,40.32,40.37,40.23,40.23,150743.98553747742,22.042,22.0693,21.9928,21.9928,150743.9855
2011-05-23 10:00:00,40.23,40.31,40.23,40.27,109303.29578639969,21.9928,22.0365,21.9928,22.0147,109303.2958
2011-05-23 10:05:00,40.27,40.28,40.25,40.26,61882.90919204562,22.0147,22.0201,22.0037,22.0092,61882.9092
2011-05-23 10:10:00,40.26,40.3,40.24,40.27,228619.10721735505,22.0092,22.0311,21.9983,22.0147,228619.1072
2011-05-23 10:15:00,40.27,40.3,40.25,40.26,125434.5709915172,22.0147,22.0311,22.0037,22.0092,125434.571
2011-05-23 10:20:00,40.27,40.29,40.26,40.27,56320.40050062579,22.0147,22.0256,22.0092,22.0147,56320.4005
2011-05-23 10:25:00,40.27,40.27,40.23,40.23,43943.81866221666,22.0147,22.0147,21.9928,21.9928,43943.8187
2011-05-23 10:30:00,40.23,40.3,40.23,40.28,45056.32040050063,21.9928,22.0311,21.9928,22.0201,45056.3204
2011-05-23 10:35:00,40.28,40.28,40.22,40.23,35878.18105965791,22.0201,22.0201,21.9873,21.9928,35878.1811
2011-05-23 10:40:00,40.21,40.25,40.18,40.25,44778.19496592964,21.9819,22.0037,21.9655,22.0037,44778.195
2011-05-23 10:45:00,40.26,40.27,40.13,40.14,43665.69322764567,22.0092,22.0147,21.9381,21.9436,43665.6932
2011-05-23 10:50:00,40.13,40.2,40.1,40.15,48115.70018078154,21.9381,21.9764,21.9217,21.9491,48115.7002
2011-05-23 10:55:00,40.15,40.19,40.12,40.17,56042.2750660548,21.9491,21.9709,21.9327,21.96,56042.2751
2011-05-23 11:00:00,40.16,40.2,40.15,40.2,31984.424975664027,21.9545,21.9764,21.9491,21.9764,31984.425
2011-05-23 11:05:00,40.22,40.22,40.15,40.2,30454.73508552357,21.9873,21.9873,21.9491,21.9764,30454.7351
2011-05-23 11:10:00,40.2,40.25,40.2,40.2,32401.613127520515,21.9764,22.0037,21.9764,21.9764,32401.6131
2011-05-23 11:15:00,40.2,40.2,40.1,40.15,42831.316923932696,21.9764,21.9764,21.9217,21.9491,42831.3169
2011-05-23 11:20:00,40.14,40.17,40.13,40.17,40189.12529550828,21.9436,21.96,21.9381,21.96,40189.1253
2011-05-23 11:25:00,40.18,40.27,40.17,40.27,29342.23334723961,21.9655,22.0147,21.96,22.0147,29342.2333
2011-05-23 11:30:00,40.27,40.28,40.2,40.21,21137.53302739536,22.0147,22.0201,21.9764,21.9819,21137.533
2011-05-23 11:35:00,40.2,40.2,40.12,40.16,30593.79780280907,21.9764,21.9764,21.9327,21.9545,30593.7978
2011-05-23 11:40:00,40.16,40.18,40.09,40.18,40050.06257822278,21.9545,21.9655,21.9163,21.9655,40050.0626
2011-05-23 11:45:00,40.18,40.18,40.1,40.11,28090.668891670142,21.9655,21.9655,21.9217,21.9272,28090.6689
2011-05-23 11:50:00,40.1,40.14,40.1,40.11,13906.271728549576,21.9217,21.9436,21.9217,21.9272,13906.2717
2011-05-23 11:55:00,40.12,40.13,40.08,40.1,9734.390209984704,21.9327,21.9381,21.9108,21.9217,9734.3902
2011-05-23 12:00:00,40.1,40.13,40.08,40.09,31289.111389236547,21.9217,21.9381,21.9108,21.9163,31289.1114
2011-05-23 12:05:00,40.09,40.13,40.08,40.12,16826.58879154499,21.9163,21.9381,21.9108,21.9327,16826.5888
2011-05-23 12:10:00,40.11,40.13,40.05,40.11,54512.58517591434,21.9272,21.9381,21.8944,21.9272,54512.5852
2011-05-23 12:15:00,40.11,40.13,40.08,40.1,40745.37616465026,21.9272,21.9381,21.9108,21.9217,40745.3762
2011-05-23 12:20:00,40.1,40.13,40.1,40.11,51592.26811291893,21.9217,21.9381,21.9217,21.9272,51592.2681
2011-05-23 12:25:00,40.1,40.11,40.06,40.1,42692.2542066472,21.9217,21.9272,21.8999,21.9217,42692.2542
2011-05-23 12:30:00,40.1,40.14,40.1,40.11,89278.26449728828,21.9217,21.9436,21.9217,21.9272,89278.2645
2011-05-23 12:35:00,40.11,40.13,40.1,40.11,35043.80475594493,21.9272,21.9381,21.9217,21.9272,35043.8048
2011-05-23 12:40:00,40.1,40.13,40.1,40.11,65637.602558754,21.9217,21.9381,21.9217,21.9272,65637.6026
2011-05-23 12:45:00,40.12,40.18,40.11,40.18,115004.867195105,21.9327,21.9655,21.9272,21.9655,115004.8672
2011-05-23 12:50:00,40.18,40.18,40.13,40.13,72590.73842302879,21.9655,21.9655,21.9381,21.9381,72590.7384
2011-05-23 12:55:00,40.13,40.18,40.13,40.18,33235.98943123349,21.9381,21.9655,21.9381,21.9655,33235.9894
2011-05-23 13:00:00,40.19,40.22,40.18,40.21,29203.17062995411,21.9709,21.9873,21.9655,21.9819,29203.1706
2011-05-23 13:05:00,40.21,40.24,40.2,40.23,40467.25073007927,21.9819,21.9983,21.9764,21.9928,40467.2507
2011-05-23 13:10:00,40.23,40.27,40.23,40.24,36017.243776943404,21.9928,22.0147,21.9928,21.9983,36017.2438
2011-05-23 13:15:00,40.23,40.26,40.23,40.25,26421.916284244195,21.9928,22.0092,21.9928,22.0037,26421.9163
2011-05-23 13:20:00,40.26,40.28,40.25,40.26,35460.992907801425,22.0092,22.0201,22.0037,22.0092,35460.9929
2011-05-23 13:25:00,40.27,40.28,40.24,40.28,39771.93714365179,22.0147,22.0201,21.9983,22.0201,39771.9371
2011-05-23 13:30:00,40.28,40.29,40.26,40.28,71200.11125017384,22.0201,22.0256,22.0092,22.0201,71200.1113
2011-05-23 13:35:00,40.28,40.29,40.26,40.28,44500.06953135865,22.0201,22.0256,22.0092,22.0201,44500.0695
2011-05-23 13:40:00,40.28,40.29,40.25,40.28,82186.065915728,22.0201,22.0256,22.0037,22.0201,82186.0659
2011-05-23 13:45:00,40.28,40.29,40.27,40.29,49784.45278820748,22.0201,22.0256,22.0147,22.0256,49784.4528
2011-05-23 13:50:00,40.29,40.29,40.27,40.28,37268.80823251286,22.0256,22.0256,22.0147,22.0201,37268.8082
2011-05-23 13:55:00,40.28,40.3,40.26,40.27,80517.31330830205,22.0201,22.0311,22.0092,22.0147,80517.3133
2011-05-23 14:00:00,40.28,40.29,40.26,40.28,64386.03810318454,22.0201,22.0256,22.0092,22.0201,64386.0381
2011-05-23 14:05:00,40.28,40.29,40.27,40.29,32262.550410235017,22.0201,22.0256,22.0147,22.0256,32262.5504
2011-05-23 14:10:00,40.29,40.31,40.27,40.29,218189.4034209429,22.0256,22.0365,22.0147,22.0256,218189.4034
2011-05-23 14:15:00,40.29,40.31,40.26,40.28,296342.65053539147,22.0256,22.0365,22.0092,22.0201,296342.6505
2011-05-23 14:20:00,40.28,40.28,40.24,40.27,18495.341398970937,22.0201,22.0201,21.9983,22.0147,18495.3414
2011-05-23 14:25:00,40.26,40.29,40.26,40.26,44639.13224864414,22.0092,22.0256,22.0092,22.0092,44639.1322
2011-05-23 14:30:00,40.26,40.28,40.25,40.28,12237.519121123629,22.0092,22.0201,22.0037,22.0201,12237.5191
2011-05-23 14:35:00,40.28,40.31,40.26,40.28,178556.52899457657,22.0201,22.0365,22.0092,22.0201,178556.529
2011-05-23 14:40:00,40.28,40.28,40.22,40.25,33235.98943123349,22.0201,22.0201,21.9873,22.0037,33235.9894
2011-05-23 14:45:00,40.25,40.27,40.2,40.24,24614.100959532752,22.0037,22.0147,21.9764,21.9983,24614.101
2011-05-23 14:50:00,40.24,40.26,40.22,40.24,22110.97204839383,21.9983,22.0092,21.9873,21.9983,22110.972
2011-05-23 14:55:00,40.25,40.25,40.2,40.23,50479.76637463496,22.0037,22.0037,21.9764,21.9928,50479.7664
2011-05-23 15:00:00,40.23,40.28,40.21,40.28,38520.37268808233,21.9928,22.0201,21.9819,22.0201,38520.3727
2011-05-23 15:05:00,40.28,40.29,40.24,40.24,61882.90919204562,22.0201,22.0256,21.9983,21.9983,61882.9092
2011-05-23 15:10:00,40.25,40.27,40.23,40.25,56598.525935196776,22.0037,22.0147,21.9928,22.0037,56598.5259
2011-05-23 15:15:00,40.25,40.25,40.21,40.23,34904.74203865944,22.0037,22.0037,21.9819,21.9928,34904.742
2011-05-23 15:20:00,40.23,40.25,40.22,40.22,26978.16715338618,21.9928,22.0037,21.9873,21.9873,26978.1672
2011-05-23 15:25:00,40.21,40.23,40.18,40.19,41579.75246836324,21.9819,21.9928,21.9655,21.9709,41579.7525
2011-05-23 15:30:00,40.2,40.22,40.18,40.18,57015.71408705327,21.9764,21.9873,21.9655,21.9655,57015.7141
2011-05-23 15:35:00,40.18,40.18,40.13,40.13,57293.83952162426,21.9655,21.9655,21.9381,21.9381,57293.8395
2011-05-23 15:40:00,40.13,40.18,40.1,40.1,80100.12515644556,21.9381,21.9655,21.9217,21.9217,80100.1252
2011-05-23 15:45:00,40.11,40.15,40.1,40.13,86497.01015157838,21.9272,21.9491,21.9217,21.9381,86497.0102
2011-05-23 15:50:00,40.13,40.16,40.1,40.16,173550.27117229873,21.9381,21.9545,21.9217,21.9545,173550.2712
2011-05-23 15:55:00,40.15,40.18,40.13,40.14,275483.2429425671,21.9491,21.9655,21.9381,21.9436,275483.2429
2011-05-24 09:30:00,40.13,40.27,40.09,40.26,172854.95758587125,21.9381,22.0147,21.9163,22.0092,172854.9576
2011-05-24 09:35:00,40.26,40.31,40.25,40.28,98178.27840356002,22.0092,22.0365,22.0037,22.0201,98178.2784
2011-05-24 09:40:00,40.28,40.31,40.21,40.29,50757.891809205954,22.0201,22.0365,21.9819,22.0256,50757.8918
2011-05-24 09:45:00,40.3,40.33,40.26,40.27,70226.67222917537,22.0311,22.0475,22.0092,22.0147,70226.6722
2011-05-24 09:50:00,40.27,40.29,40.27,40.28,61604.78375747462,22.0147,22.0256,22.0147,22.0201,61604.7838
2011-05-24 09:55:00,40.28,40.29,40.23,40.27,48115.70018078154,22.0201,22.0256,21.9928,22.0147,48115.7002
2011-05-24 10:00:00,40.28,40.31,40.21,40.27,96648.58851341956,22.0201,22.0365,21.9819,22.0147,96648.5885
2011-05-24 10:05:00,40.22,40.3,40.22,40.28,52009.45626477542,21.9873,22.0311,21.9873,22.0201,52009.4563
2011-05-24 10:10:00,40.29,40.3,40.26,40.27,79126.68613544709,22.0256,22.0311,22.0092,22.0147,79126.6861
2011-05-24 10:15:00,40.28,40.29,40.26,40.28,31010.98595466556,22.0201,22.0256,22.0092,22.0201,31010.986
2011-05-24 10:20:00,40.27,40.28,40.22,40.24,75371.99276873871,22.0147,22.0201,21.9873,21.9983,75371.9928
2011-05-24 10:25:00,40.23,40.27,40.08,40.08,172020.58128215827,21.9928,22.0147,21.9108,21.9108,172020.5813
2011-05-24 10:30:00,40.08,40.08,40.0,40.01,101376.72090112642,21.9108,21.9108,21.8671,21.8725,101376.7209
2011-05-24 10:35:00,40.01,40.06,39.95,39.97,77875.12167987763,21.8725,21.8999,21.8397,21.8507,77875.1217
2011-05-24 10:40:00,39.97,40.03,39.97,40.03,54651.64789319984,21.8507,21.8835,21.8507,21.8835,54651.6479
2011-05-24 10:45:00,40.02,40.08,40.0,40.07,115978.30621610348,21.878,21.9108,21.8671,21.9053,115978.3062
2011-05-24 10:50:00,40.08,40.1,40.03,40.06,69392.29592546239,21.9108,21.9217,21.8835,21.8999,69392.2959
2011-05-24 10:55:00,40.06,40.09,40.02,40.07,25031.28911138924,21.8999,21.9163,21.878,21.9053,25031.2891
2011-05-24 11:00:00,40.08,40.13,40.08,40.11,28785.982478097623,21.9108,21.9381,21.9108,21.9272,28785.9825
2011-05-24 11:05:00,40.11,40.16,40.11,40.15,26700.041718815188,21.9272,21.9545,21.9272,21.9491,26700.0417
2011-05-24 11:10:00,40.15,40.18,40.12,40.18,30732.860520094564,21.9491,21.9655,21.9327,21.9655,30732.8605
2011-05-24 11:15:00,40.18,40.19,40.17,40.18,26700.041718815188,21.9655,21.9709,21.96,21.9655,26700.0417
2011-05-24 11:20:00,40.18,40.18,40.15,40.15,23501.599221248784,21.9655,21.9655,21.9491,21.9491,23501.5992
2011-05-24 11:25:00,40.15,40.17,40.13,40.14,21137.53302739536,21.9491,21.96,21.9381,21.9436,21137.533
2011-05-24 11:30:00,40.15,40.18,40.14,40.16,32262.550410235017,21.9491,21.9655,21.9436,21.9545,32262.5504
2011-05-24 11:35:00,40.16,40.19,40.13,40.14,27395.355305242665,21.9545,21.9709,21.9381,21.9436,27395.3553
2011-05-24 11:40:00,40.13,40.15,40.07,40.12,25031.28911138924,21.9381,21.9491,21.9053,21.9327,25031.2891
2011-05-24 11:45:00,40.12,40.14,40.05,40.08,31567.23682380754,21.9327,21.9436,21.8944,21.9108,31567.2368
2011-05-24 11:50:00,40.09,40.14,40.09,40.14,17382.839660686972,21.9163,21.9436,21.9163,21.9436,17382.8397
2011-05-24 11:55:00,40.14,40.14,40.1,40.11,16826.58879154499,21.9436,21.9436,21.9217,21.9272,16826.5888
2011-05-24 12:00:00,40.1,40.13,40.07,40.1,29620.3587818106,21.9217,21.9381,21.9053,21.9217,29620.3588
2011-05-24 12:05:00,40.1,40.14,40.08,40.14,16409.4006396885,21.9217,21.9436,21.9108,21.9436,16409.4006
2011-05-24 12:10:00,40.14,40.18,40.12,40.15,188569.04463913228,21.9436,21.9655,21.9327,21.9491,188569.0446
2011-05-24 12:15:00,40.16,40.16,40.13,40.13,33235.98943123349,21.9545,21.9545,21.9381,21.9381,33235.9894
2011-05-24 12:20:00,40.13,40.14,40.08,40.13,31428.174106522045,21.9381,21.9436,21.9108,21.9381,31428.1741
2011-05-24 12:25:00,40.11,40.16,40.11,40.13,22806.285634821303,21.9272,21.9545,21.9272,21.9381,22806.2856
2011-05-24 12:30:00,40.13,40.13,40.1,40.13,30732.860520094564,21.9381,21.9381,21.9217,21.9381,30732.8605
2011-05-24 12:35:00,40.13,40.15,40.12,40.13,33235.98943123349,21.9381,21.9491,21.9327,21.9381,33235.9894
2011-05-24 12:40:00,40.13,40.15,40.12,40.13,25170.35182867473,21.9381,21.9491,21.9327,21.9381,25170.3518
2011-05-24 12:45:00,40.13,40.13,40.1,40.1,26421.916284244195,21.9381,21.9381,21.9217,21.9217,26421.9163
2011-05-24 12:50:00,40.1,40.14,40.08,40.08,28229.73160895564,21.9217,21.9436,21.9108,21.9108,28229.7316
2011-05-24 12:55:00,40.08,40.11,40.06,40.06,27812.54345709916,21.9108,21.9272,21.8999,21.8999,27812.5435
2011-05-24 13:00:00,40.06,40.13,40.05,40.13,44082.88137950216,21.8999,21.9381,21.8944,21.9381,44082.8814
2011-05-24 13:05:00,40.13,40.15,40.08,40.08,40050.06257822278,21.9381,21.9491,21.9108,21.9108,40050.0626
2011-05-24 13:10:00,40.08,40.1,40.07,40.1,17521.902377972467,21.9108,21.9217,21.9053,21.9217,17521.9024
2011-05-24 13:15:00,40.1,40.12,40.07,40.08,20998.47031010986,21.9217,21.9327,21.9053,21.9108,20998.4703
2011-05-24 13:20:00,40.08,40.1,40.06,40.1,38520.37268808233,21.9108,21.9217,21.8999,21.9217,38520.3727
2011-05-24 13:25:00,40.1,40.13,40.08,40.08,31289.111389236547,21.9217,21.9381,21.9108,21.9108,31289.1114
2011-05-24 13:30:00,40.08,40.08,40.0,40.01,63412.59908218607,21.9108,21.9108,21.8671,21.8725,63412.5991
2011-05-24 13:35:00,40.02,40.03,40.0,40.01,71617.29940203032,21.878,21.8835,21.8671,21.8725,71617.2994
2011-05-24 13:40:00,40.0,40.01,39.96,39.96,91364.20525657073,21.8671,21.8725,21.8452,21.8452,91364.2053
2011-05-24 13:45:00,39.96,39.99,39.93,39.95,105409.5397024058,21.8452,21.8616,21.8288,21.8397,105409.5397
2011-05-24 13:50:00,39.95,40.04,39.92,40.03,60075.09386733417,21.8397,21.8889,21.8233,21.8835,60075.0939
2011-05-24 13:55:00,40.02,40.08,40.0,40.08,30037.546933667087,21.878,21.9108,21.8671,21.9108,30037.5469
2011-05-24 14:00:00,40.08,40.14,40.08,40.13,52704.769851202895,21.9108,21.9436,21.9108,21.9381,52704.7699
2011-05-24 14:05:00,40.13,40.13,40.1,40.1,62717.2854957586,21.9381,21.9381,21.9217,21.9217,62717.2855
2011-05-24 14:10:00,40.1,40.12,40.1,40.12,47837.57474621054,21.9217,21.9327,21.9217,21.9327,47837.5747
2011-05-24 14:15:00,40.12,40.14,40.09,40.12,74954.80461688222,21.9327,21.9436,21.9163,21.9327,74954.8046
2011-05-24 14:20:00,40.11,40.13,40.1,40.11,36851.62008065638,21.9272,21.9381,21.9217,21.9272,36851.6201
2011-05-24 14:25:00,40.12,40.12,40.09,40.11,44917.25768321513,21.9327,21.9327,21.9163,21.9272,44917.2577
2011-05-24 14:30:00,40.1,40.13,40.1,40.12,47559.44931163955,21.9217,21.9381,21.9217,21.9327,47559.4493
2011-05-24 14:35:00,40.12,40.13,40.1,40.13,23779.724655819777,21.9327,21.9381,21.9217,21.9381,23779.7247
2011-05-24 14:40:00,40.13,40.15,40.12,40.14,61465.72104018913,21.9381,21.9491,21.9327,21.9436,61465.721
2011-05-24 14:45:00,40.14,40.14,40.1,40.12,43804.75594493117,21.9436,21.9436,21.9217,21.9327,43804.7559
2011-05-24 14:50:00,40.12,40.15,40.11,40.12,37546.93366708386,21.9327,21.9491,21.9272,21.9327,37546.9337
2011-05-24 14:55:00,40.12,40.15,40.1,40.14,59379.78028090669,21.9327,21.9491,21.9217,21.9436,59379.7803
2011-05-24 15:00:00,40.14,40.17,40.14,40.17,26560.979001529693,21.9436,21.96,21.9436,21.96,26560.979
2011-05-24 15:05:00,40.17,40.2,40.15,40.18,47420.38659435406,21.96,21.9764,21.9491,21.9655,47420.3866
2011-05-24 15:10:00,40.18,40.19,40.11,40.16,50479.76637463496,21.9655,21.9709,21.9272,21.9545,50479.7664
2011-05-24 15:15:00,40.17,40.18,40.13,40.13,34626.61660408845,21.96,21.9655,21.9381,21.9381,34626.6166
2011-05-24 15:20:00,40.13,40.15,40.13,40.14,38381.30997079684,21.9381,21.9491,21.9381,21.9436,38381.31
2011-05-24 15:25:00,40.14,40.15,40.11,40.13,43665.69322764567,21.9436,21.9491,21.9272,21.9381,43665.6932
2011-05-24 15:30:00,40.13,40.14,40.1,40.13,63273.536364900574,21.9381,21.9436,21.9217,21.9381,63273.5364
2011-05-24 15:35:00,40.13,40.15,40.12,40.13,57711.02767348074,21.9381,21.9491,21.9327,21.9381,57711.0277
2011-05-24 15:40:00,40.13,40.14,40.12,40.12,54234.45974134335,21.9381,21.9436,21.9327,21.9327,54234.4597
2011-05-24 15:45:00,40.11,40.13,40.07,40.08,101932.9717702684,21.9272,21.9381,21.9053,21.9108,101932.9718
2011-05-24 15:50:00,40.08,40.08,40.06,40.06,92615.7697121402,21.9108,21.9108,21.8999,21.8999,92615.7697
2011-05-24 15:55:00,40.06,40.07,40.03,40.04,199833.12473925744,21.8999,21.9053,21.8835,21.8889,199833.1247
2011-05-25 09:30:00,39.96,40.05,39.92,39.92,58684.46669447921,21.8452,21.8944,21.8233,21.8233,58684.4667
2011-05-25 09:35:00,39.93,40.05,39.92,40.03,108190.79404811571,21.8288,21.8944,21.8233,21.8835,108190.794
2011-05-25 09:40:00,40.05,40.06,39.95,40.03,92198.5815602837,21.8944,21.8999,21.8397,21.8835,92198.5816
2011-05-25 09:45:00,40.03,40.13,40.03,40.13,52565.7071339174,21.8835,21.9381,21.8835,21.9381,52565.7071
2011-05-25 09:50:00,40.13,40.13,40.09,40.1,46307.88485607009,21.9381,21.9381,21.9163,21.9217,46307.8849
2011-05-25 09:55:00,40.12,40.17,40.05,40.06,49784.45278820748,21.9327,21.96,21.8944,21.8999,49784.4528
2011-05-25 10:00:00,40.08,40.11,40.07,40.1,54373.522458628846,21.9108,21.9272,21.9053,21.9217,54373.5225
2011-05-25 10:05:00,40.1,40.13,40.08,40.09,106382.97872340426,21.9217,21.9381,21.9108,21.9163,106382.9787
2011-05-25 10:10:00,40.1,40.1,39.98,40.05,31428.174106522045,21.9217,21.9217,21.8561,21.8944,31428.1741
2011-05-25 10:15:00,40.04,40.04,39.93,39.93,17939.090529828954,21.8889,21.8889,21.8288,21.8288,17939.0905
2011-05-25 10:20:00,39.92,39.94,39.9,39.9,60631.34473647615,21.8233,21.8343,21.8124,21.8124,60631.3447
2011-05-25 10:25:00,39.91,39.95,39.89,39.91,96231.40036156308,21.8179,21.8397,21.8069,21.8179,96231.4004
2011-05-25 10:30:00,39.91,39.98,39.9,39.96,159087.74857460716,21.8179,21.8561,21.8124,21.8452,159087.7486
2011-05-25 10:35:00,39.97,40.02,39.95,39.99,34209.42845223196,21.8507,21.878,21.8397,21.8616,34209.4285
2011-05-25 10:40:00,40.0,40.03,39.97,40.0,32679.738562091505,21.8671,21.8835,21.8507,21.8671,32679.7386
2011-05-25 10:45:00,39.99,40.01,39.94,39.95,15992.212487832014,21.8616,21.8725,21.8343,21.8397,15992.2125
2011-05-25 10:50:00,39.95,39.99,39.95,39.97,7092.198581560284,21.8397,21.8616,21.8397,21.8507,7092.1986
2011-05-25 10:55:00,39.97,40.0,39.96,39.96,11542.20553469615,21.8507,21.8671,21.8452,21.8452,11542.2055
2011-05-25 11:00:00,39.96,40.04,39.96,40.03,22806.285634821303,21.8452,21.8889,21.8452,21.8835,22806.2856
2011-05-25 11:05:00,40.04,40.07,40.03,40.05,36434.431928799895,21.8889,21.9053,21.8835,21.8944,36434.4319
2011-05-25 11:10:00,40.05,40.14,40.05,40.12,39354.748991795306,21.8944,21.9436,21.8944,21.9327,39354.749
2011-05-25 11:15:00,40.11,40.13,40.08,40.1,53678.208872201365,21.9272,21.9381,21.9108,21.9217,53678.2089
2011-05-25 11:20:00,40.11,40.15,40.11,40.12,18356.27868168544,21.9272,21.9491,21.9272,21.9327,18356.2787
2011-05-25 11:25:00,40.12,40.13,40.08,40.08,15018.773466833543,21.9327,21.9381,21.9108,21.9108,15018.7735
2011-05-25 11:30:00,40.09,40.13,40.08,40.08,23084.4110693923,21.9163,21.9381,21.9108,21.9108,23084.4111
2011-05-25 11:35:00,40.08,40.1,40.06,40.1,16409.4006396885,21.9108,21.9217,21.8999,21.9217,16409.4006
2011-05-25 11:40:00,40.1,40.11,40.08,40.08,14740.648032262552,21.9217,21.9272,21.9108,21.9108,14740.648
2011-05-25 11:45:00,40.09,40.14,40.08,40.08,22528.16020025032,21.9163,21.9436,21.9108,21.9108,22528.1602
2011-05-25 11:50:00,40.08,40.12,40.06,40.06,32401.613127520515,21.9108,21.9327,21.8999,21.8999,32401.6131
2011-05-25 11:55:00,40.07,40.12,40.07,40.08,32818.801279377,21.9053,21.9327,21.9053,21.9108,32818.8013
2011-05-25 12:00:00,40.09,40.12,40.06,40.06,62161.03462661661,21.9163,21.9327,21.8999,21.8999,62161.0346
2011-05-25 12:05:00,40.06,40.08,40.03,40.05,39215.68627450981,21.8999,21.9108,21.8835,21.8944,39215.6863
2011-05-25 12:10:00,40.05,40.09,40.0,40.03,89695.45264914478,21.8944,21.9163,21.8671,21.8835,89695.4526
2011-05-25 12:15:00,40.03,40.03,40.0,40.03,19190.65498539841,21.8835,21.8835,21.8671,21.8835,19190.655
2011-05-25 12:20:00,40.03,40.03,40.01,40.01,39771.93714365179,21.8835,21.8835,21.8725,21.8725,39771.9371
2011-05-25 12:25:00,40.02,40.07,40.02,40.04,41440.68975107774,21.878,21.9053,21.878,21.8889,41440.6898
2011-05-25 12:30:00,40.04,40.13,40.04,40.13,38242.24725351133,21.8889,21.9381,21.8889,21.9381,38242.2473
2011-05-25 12:35:00,40.13,40.17,40.11,40.16,37825.05910165485,21.9381,21.96,21.9272,21.9545,37825.0591
2011-05-25 12:40:00,40.16,40.2,40.15,40.18,31289.111389236547,21.9545,21.9764,21.9491,21.9655,31289.1114
2011-05-25 12:45:00,40.18,40.2,40.15,40.18,29064.107912668616,21.9655,21.9764,21.9491,21.9655,29064.1079
2011-05-25 12:50:00,40.18,40.2,40.15,40.17,27395.355305242665,21.9655,21.9764,21.9491,21.96,27395.3553
2011-05-25 12:55:00,40.18,40.23,40.18,40.22,28646.91976081213,21.9655,21.9928,21.9655,21.9873,28646.9198
2011-05-25 13:00:00,40.22,40.22,40.18,40.2,16687.52607425949,21.9873,21.9873,21.9655,21.9764,16687.5261
2011-05-25 13:05:00,40.19,40.2,40.18,40.2,11264.080100125157,21.9709,21.9764,21.9655,21.9764,11264.0801
2011-05-25 13:10:00,40.19,40.2,40.15,40.18,11542.20553469615,21.9709,21.9764,21.9491,21.9655,11542.2055
2011-05-25 13:15:00,40.18,40.2,40.15,40.18,5284.38325684884,21.9655,21.9764,21.9491,21.9655,5284.3833
2011-05-25 13:20:00,40.18,40.18,40.13,40.13,6953.135864274788,21.9655,21.9655,21.9381,21.9381,6953.1359
2011-05-25 13:25:00,40.13,40.15,40.1,40.11,8482.825754415242,21.9381,21.9491,21.9217,21.9272,8482.8258
2011-05-25 13:30:00,40.1,40.12,40.09,40.1,9595.327492699207,21.9217,21.9327,21.9163,21.9217,9595.3275
2011-05-25 13:35:00,40.1,40.14,40.1,40.13,17382.839660686972,21.9217,21.9436,21.9217,21.9381,17382.8397
2011-05-25 13:40:00,40.12,40.15,40.1,40.15,9873.4529272702,21.9327,21.9491,21.9217,21.9491,9873.4529
2011-05-25 13:45:00,40.15,40.16,40.14,40.15,12654.707272980117,21.9491,21.9545,21.9436,21.9491,12654.7073
2011-05-25 13:50:00,40.15,40.15,40.11,40.13,17104.71422611598,21.9491,21.9491,21.9272,21.9381,17104.7142
2011-05-25 13:55:00,40.13,40.14,40.11,40.13,7370.324016131276,21.9381,21.9436,21.9272,21.9381,7370.324
2011-05-25 14:00:00,40.12,40.14,40.1,40.12,21832.84661382284,21.9327,21.9436,21.9217,21.9327,21832.8466
2011-05-25 14:05:00,40.13,40.14,40.1,40.13,20303.156723682383,21.9381,21.9436,21.9217,21.9381,20303.1567
2011-05-25 14:10:00,40.13,40.16,40.12,40.16,12793.769990265611,21.9381,21.9545,21.9327,21.9545,12793.77
2011-05-25 14:15:00,40.15,40.16,40.12,40.14,16548.463356973996,21.9491,21.9545,21.9327,21.9436,16548.4634
2011-05-25 14:20:00,40.14,40.15,40.13,40.14,17521.902377972467,21.9436,21.9491,21.9381,21.9436,17521.9024
2011-05-25 14:25:00,40.14,40.19,40.13,40.18,21693.78389653734,21.9436,21.9709,21.9381,21.9655,21693.7839
2011-05-25 14:30:00,40.18,40.18,40.13,40.15,21415.658461966348,21.9655,21.9655,21.9381,21.9491,21415.6585
2011-05-25 14:35:00,40.14,40.14,40.1,40.14,21137.53302739536,21.9436,21.9436,21.9217,21.9436,21137.533
2011-05-25 14:40:00,40.14,40.15,40.11,40.14,22945.3483521068,21.9436,21.9491,21.9272,21.9436,22945.3484
2011-05-25 14:45:00,40.14,40.16,40.13,40.13,16687.52607425949,21.9436,21.9545,21.9381,21.9381,16687.5261
2011-05-25 14:50:00,40.14,40.18,40.13,40.13,20303.156723682383,21.9436,21.9655,21.9381,21.9381,20303.1567
2011-05-25 14:55:00,40.13,40.18,40.13,40.18,27673.48073981365,21.9381,21.9655,21.9381,21.9655,27673.4807
2011-05-25 15:00:00,40.17,40.23,40.14,40.23,68696.9823390349,21.96,21.9928,21.9436,21.9928,68696.9823
2011-05-25 15:05:00,40.23,40.29,40.23,40.28,73981.36559588375,21.9928,22.0256,21.9928,22.0201,73981.3656
2011-05-25 15:10:00,40.28,40.31,40.27,40.27,49367.264636351,22.0201,22.0365,22.0147,22.0147,49367.2646
2011-05-25 15:15:00,40.28,40.28,40.26,40.26,34487.553886802954,22.0201,22.0201,22.0092,22.0092,34487.5539
2011-05-25 15:20:00,40.27,40.27,40.21,40.21,28646.91976081213,22.0147,22.0147,21.9819,21.9819,28646.9198
2011-05-25 15:25:00,40.22,40.24,40.2,40.23,32401.613127520515,21.9873,21.9983,21.9764,21.9928,32401.6131
2011-05-25 15:30:00,40.23,40.23,40.2,40.2,47281.32387706856,21.9928,21.9928,21.9764,21.9764,47281.3239
2011-05-25 15:35:00,40.2,40.23,40.2,40.2,37825.05910165485,21.9764,21.9928,21.9764,21.9764,37825.0591
2011-05-25 15:40:00,40.2,40.24,40.2,40.2,98595.4665554165,21.9764,21.9983,21.9764,21.9764,98595.4666
2011-05-25 15:45:00,40.2,40.23,40.17,40.18,123626.75566680574,21.9764,21.9928,21.96,21.9655,123626.7557
2011-05-25 15:50:00,40.18,40.2,40.15,40.18,124878.3201223752,21.9655,21.9764,21.9491,21.9655,124878.3201
2011-05-25 15:55:00,40.18,40.2,40.15,40.18,163120.56737588657,21.9655,21.9764,21.9491,21.9655,163120.5674
2011-05-26 09:30:00,40.11,40.15,40.02,40.09,41718.81518564873,21.9272,21.9491,21.878,21.9163,41718.8152
2011-05-26 09:35:00,40.09,40.26,40.08,40.15,55486.02419691281,21.9163,22.0092,21.9108,21.9491,55486.0242
2011-05-26 09:40:00,40.16,40.23,40.08,40.1,43526.63051036018,21.9545,21.9928,21.9108,21.9217,43526.6305
2011-05-26 09:45:00,40.11,40.21,40.08,40.18,20720.34487553887,21.9272,21.9819,21.9108,21.9655,20720.3449
2011-05-26 09:50:00,40.2,40.23,40.1,40.1,22250.034765679324,21.9764,21.9928,21.9217,21.9217,22250.0348
2011-05-26 09:55:00,40.1,40.14,40.07,40.07,38381.30997079684,21.9217,21.9436,21.9053,21.9053,38381.31
2011-05-26 10:00:00,40.07,40.15,40.06,40.08,30593.79780280907,21.9053,21.9491,21.8999,21.9108,30593.7978
2011-05-26 10:05:00,40.08,40.1,40.04,40.05,42414.12877207621,21.9108,21.9217,21.8889,21.8944,42414.1288
2011-05-26 10:10:00,40.05,40.08,40.0,40.06,31567.23682380754,21.8944,21.9108,21.8671,21.8999,31567.2368
2011-05-26 10:15:00,40.06,40.1,40.05,40.06,41440.68975107774,21.8999,21.9217,21.8944,21.8999,41440.6898
2011-05-26 10:20:00,40.06,40.08,40.0,40.06,22945.3483521068,21.8999,21.9108,21.8671,21.8999,22945.3484
2011-05-26 10:25:00,40.07,40.08,40.02,40.03,19746.9058545404,21.9053,21.9108,21.878,21.8835,19746.9059
2011-05-26 10:30:00,40.03,40.08,40.03,40.04,19468.780419969407,21.8835,21.9108,21.8835,21.8889,19468.7804
2011-05-26 10:35:00,40.03,40.15,40.03,40.14,37685.99638436936,21.8835,21.9491,21.8835,21.9436,37685.9964
2011-05-26 10:40:00,40.13,40.13,40.08,40.09,18217.215964399948,21.9381,21.9381,21.9108,21.9163,18217.216
2011-05-26 10:45:00,40.08,40.1,40.04,40.05,10429.703796412185,21.9108,21.9217,21.8889,21.8944,10429.7038
2011-05-26 10:50:00,40.05,40.06,40.0,40.03,15018.773466833543,21.8944,21.8999,21.8671,21.8835,15018.7735
2011-05-26 10:55:00,40.03,40.03,39.98,39.98,22806.285634821303,21.8835,21.8835,21.8561,21.8561,22806.2856
2011-05-26 11:00:00,39.98,39.99,39.95,39.97,42136.003337505215,21.8561,21.8616,21.8397,21.8507,42136.0033
2011-05-26 11:05:00,39.97,40.08,39.97,40.08,32540.67584480601,21.8507,21.9108,21.8507,21.9108,32540.6758
2011-05-26 11:10:00,40.07,40.11,40.05,40.1,29203.17062995411,21.9053,21.9272,21.8944,21.9217,29203.1706
2011-05-26 11:15:00,40.09,40.13,40.08,40.12,11542.20553469615,21.9163,21.9381,21.9108,21.9327,11542.2055
2011-05-26 11:20:00,40.11,40.12,40.08,40.09,12098.456403838132,21.9272,21.9327,21.9108,21.9163,12098.4564
2011-05-26 11:25:00,40.1,40.13,40.09,40.12,15018.773466833543,21.9217,21.9381,21.9163,21.9327,15018.7735
2011-05-26 11:30:00,40.13,40.14,40.12,40.12,16965.651508830484,21.9381,21.9436,21.9327,21.9327,16965.6515
2011-05-26 11:35:00,40.11,40.13,40.07,40.07,17660.96509525796,21.9272,21.9381,21.9053,21.9053,17660.9651
2011-05-26 11:40:00,40.07,40.1,40.06,40.1,14462.52259769156,21.9053,21.9217,21.8999,21.9217,14462.5226
2011-05-26 11:45:00,40.1,40.13,40.09,40.11,14184.397163120568,21.9217,21.9381,21.9163,21.9272,14184.3972
2011-05-26 11:50:00,40.12,40.15,40.11,40.12,14740.648032262552,21.9327,21.9491,21.9272,21.9327,14740.648
2011-05-26 11:55:00,40.12,40.13,40.1,40.13,7509.386733416772,21.9327,21.9381,21.9217,21.9381,7509.3867
2011-05-26 12:00:00,40.13,40.16,40.13,40.13,14601.585314977056,21.9381,21.9545,21.9381,21.9381,14601.5853
2011-05-26 12:05:00,40.13,40.15,40.12,40.15,12654.707272980117,21.9381,21.9491,21.9327,21.9491,12654.7073
2011-05-26 12:10:00,40.15,40.19,40.13,40.18,19468.780419969407,21.9491,21.9709,21.9381,21.9655,19468.7804
2011-05-26 12:15:00,40.18,40.2,40.17,40.18,11820.33096926714,21.9655,21.9764,21.96,21.9655,11820.331
2011-05-26 12:20:00,40.18,40.2,40.18,40.2,17104.71422611598,21.9655,21.9764,21.9655,21.9764,17104.7142
2011-05-26 12:25:00,40.2,40.22,40.19,40.21,9873.4529272702,21.9764,21.9873,21.9709,21.9819,9873.4529
2011-05-26 12:30:00,40.21,40.27,40.21,40.25,40884.43888193576,21.9819,22.0147,21.9819,22.0037,40884.4389
2011-05-26 12:35:00,40.25,40.27,40.23,40.26,10707.829230983174,22.0037,22.0147,21.9928,22.0092,10707.8292
2011-05-26 12:40:00,40.26,40.27,40.24,40.26,31706.299541093034,22.0092,22.0147,21.9983,22.0092,31706.2995
2011-05-26 12:45:00,40.26,40.3,40.26,40.28,38798.49812265332,22.0092,22.0311,22.0092,22.0201,38798.4981
2011-05-26 12:50:00,40.28,40.3,40.27,40.28,10707.829230983174,22.0201,22.0311,22.0147,22.0201,10707.8292
2011-05-26 12:55:00,40.28,40.32,40.26,40.3,22110.97204839383,22.0201,22.042,22.0092,22.0311,22110.972
2011-05-26 13:00:00,40.3,40.31,40.28,40.3,12376.581838409124,22.0311,22.0365,22.0201,22.0311,12376.5818
2011-05-26 13:05:00,40.31,40.32,40.27,40.27,13906.271728549576,22.0365,22.042,22.0147,22.0147,13906.2717
2011-05-26 13:10:00,40.28,40.28,40.24,40.27,13350.020859407594,22.0201,22.0201,21.9983,22.0147,13350.0209
2011-05-26 13:15:00,40.28,40.31,40.27,40.29,45890.6967042136,22.0201,22.0365,22.0147,22.0256,45890.6967
2011-05-26 13:20:00,40.28,40.31,40.28,40.3,18078.15324711445,22.0201,22.0365,22.0201,22.0311,18078.1532
2011-05-26 13:25:00,40.31,40.32,40.28,40.3,17800.02781254346,22.0365,22.042,22.0201,22.0311,17800.0278
2011-05-26 13:30:00,40.3,40.31,40.26,40.28,52426.64441663191,22.0311,22.0365,22.0092,22.0201,52426.6444
2011-05-26 13:35:00,40.3,40.3,40.24,40.26,13906.271728549576,22.0311,22.0311,21.9983,22.0092,13906.2717
2011-05-26 13:40:00,40.27,40.27,40.24,40.26,5701.571408705327,22.0147,22.0147,21.9983,22.0092,5701.5714
2011-05-26 13:45:00,40.26,40.27,40.25,40.25,6814.073146989293,22.0092,22.0147,22.0037,22.0037,6814.0731
2011-05-26 13:50:00,40.25,40.28,40.23,40.24,17939.090529828954,22.0037,22.0201,21.9928,21.9983,17939.0905
2011-05-26 13:55:00,40.25,40.26,40.24,40.26,9317.202058128216,22.0037,22.0092,21.9983,22.0092,9317.2021
2011-05-26 14:00:00,40.26,40.3,40.26,40.28,39076.62355722431,22.0092,22.0311,22.0092,22.0201,39076.6236
2011-05-26 14:05:00,40.28,40.28,40.27,40.28,21554.721179251843,22.0201,22.0201,22.0147,22.0201,21554.7212
2011-05-26 14:10:00,40.28,40.29,40.26,40.28,30315.67236823808,22.0201,22.0256,22.0092,22.0201,30315.6724
2011-05-26 14:15:00,40.28,40.29,40.27,40.29,12654.707272980117,22.0201,22.0256,22.0147,22.0256,12654.7073
2011-05-26 14:20:00,40.28,40.31,40.28,40.3,36851.62008065638,22.0201,22.0365,22.0201,22.0311,36851.6201
2011-05-26 14:25:00,40.29,40.33,40.29,40.32,47420.38659435406,22.0256,22.0475,22.0256,22.042,47420.3866
2011-05-26 14:30:00,40.32,40.34,40.3,40.33,36434.431928799895,22.042,22.0529,22.0311,22.0475,36434.4319
2011-05-26 14:35:00,40.33,40.36,40.32,40.33,26560.979001529693,22.0475,22.0639,22.042,22.0475,26560.979
2011-05-26 14:40:00,40.33,40.33,40.31,40.31,11542.20553469615,22.0475,22.0475,22.0365,22.0365,11542.2055
2011-05-26 14:45:00,40.31,40.36,40.31,40.36,34209.42845223196,22.0365,22.0639,22.0365,22.0639,34209.4285
2011-05-26 14:50:00,40.36,40.37,40.34,40.35,26700.041718815188,22.0639,22.0693,22.0529,22.0584,26700.0417
2011-05-26 14:55:00,40.35,40.38,40.35,40.37,42136.003337505215,22.0584,22.0748,22.0584,22.0693,42136.0033
2011-05-26 15:00:00,40.36,40.38,40.36,40.37,30732.860520094564,22.0639,22.0748,22.0639,22.0693,30732.8605
2011-05-26 15:05:00,40.37,40.38,40.33,40.33,27673.48073981365,22.0693,22.0748,22.0475,22.0475,27673.4807
2011-05-26 15:10:00,40.33,40.34,40.32,40.32,32123.48769294952,22.0475,22.0529,22.042,22.042,32123.4877
2011-05-26 15:15:00,40.32,40.36,40.31,40.33,30593.79780280907,22.042,22.0639,22.0365,22.0475,30593.7978
2011-05-26 15:20:00,40.33,40.38,40.33,40.36,47003.19844249757,22.0475,22.0748,22.0475,22.0639,47003.1984
2011-05-26 15:25:00,40.36,40.39,40.36,40.38,21276.595744680853,22.0639,22.0803,22.0639,22.0748,21276.5957
2011-05-26 15:30:00,40.38,40.41,40.38,40.38,42553.19148936171,22.0748,22.0912,22.0748,22.0748,42553.1915
2011-05-26 15:35:00,40.38,40.39,40.35,40.39,50479.76637463496,22.0748,22.0803,22.0584,22.0803,50479.7664
2011-05-26 15:40:00,40.39,40.39,40.34,40.37,39215.68627450981,22.0803,22.0803,22.0529,22.0693,39215.6863
2011-05-26 15:45:00,40.37,40.37,40.29,40.3,68279.79418717843,22.0693,22.0693,22.0256,22.0311,68279.7942
2011-05-26 15:50:00,40.31,40.33,40.3,40.31,70365.73494646086,22.0365,22.0475,22.0311,22.0365,70365.7349
2011-05-26 15:55:00,40.31,40.33,40.27,40.33,185092.47670699487,22.0365,22.0475,22.0147,22.0475,185092.4767
2011-05-27 09:30:00,40.5,40.54,40.39,40.41,56181.33778334029,22.1404,22.1623,22.0803,22.0912,56181.3378
2011-05-27 09:35:00,40.41,40.53,40.41,40.51,32262.550410235017,22.0912,22.1568,22.0912,22.1459,32262.5504
2011-05-27 09:40:00,40.51,40.56,40.38,40.41,112084.5501321096,22.1459,22.1732,22.0748,22.0912,112084.5501
2011-05-27 09:45:00,40.39,40.43,40.36,40.36,30593.79780280907,22.0803,22.1021,22.0639,22.0639,30593.7978
2011-05-27 09:50:00,40.36,40.36,40.31,40.33,17243.776943401477,22.0639,22.0639,22.0365,22.0475,17243.7769
2011-05-27 09:55:00,40.32,40.36,40.29,40.33,28229.73160895564,22.042,22.0639,22.0256,22.0475,28229.7316
2011-05-27 10:00:00,40.33,40.33,40.12,40.15,61604.78375747462,22.0475,22.0475,21.9327,21.9491,61604.7838
2011-05-27 10:05:00,40.15,40.19,40.1,40.12,37407.870949798365,21.9491,21.9709,21.9217,21.9327,37407.8709
2011-05-27 10:10:00,40.11,40.17,40.1,40.11,50618.82909192046,21.9272,21.96,21.9217,21.9272,50618.8291
2011-05-27 10:15:00,40.1,40.19,40.1,40.17,54651.64789319984,21.9217,21.9709,21.9217,21.96,54651.6479
2011-05-27 10:20:00,40.16,40.16,40.09,40.11,55625.08691419831,21.9545,21.9545,21.9163,21.9272,55625.0869
2011-05-27 10:25:00,40.12,40.21,40.12,40.21,52704.769851202895,21.9327,21.9819,21.9327,21.9819,52704.7699
2011-05-27 10:30:00,40.2,40.27,40.18,40.26,102767.34807398135,21.9764,22.0147,21.9655,22.0092,102767.3481
2011-05-27 10:35:00,40.26,40.28,40.26,40.26,28925.04519538312,22.0092,22.0201,22.0092,22.0092,28925.0452
2011-05-27 10:40:00,40.26,40.27,40.26,40.26,7926.574885273259,22.0092,22.0147,22.0092,22.0092,7926.5749
2011-05-27 10:45:00,40.27,40.3,40.27,40.29,11403.142817410651,22.0147,22.0311,22.0147,22.0256,11403.1428
2011-05-27 10:50:00,40.29,40.31,40.28,40.3,11681.268251981644,22.0256,22.0365,22.0201,22.0311,11681.2683
2011-05-27 10:55:00,40.3,40.31,40.26,40.26,26421.916284244195,22.0311,22.0365,22.0092,22.0092,26421.9163
2011-05-27 11:00:00,40.26,40.31,40.26,40.28,102072.0344875539,22.0092,22.0365,22.0092,22.0201,102072.0345
2011-05-27 11:05:00,40.29,40.29,40.25,40.27,20859.40759282437,22.0256,22.0256,22.0037,22.0147,20859.4076
2011-05-27 11:10:00,40.27,40.28,40.24,40.25,18356.27868168544,22.0147,22.0201,21.9983,22.0037,18356.2787
2011-05-27 11:15:00,40.25,40.26,40.2,40.23,59657.90571547768,22.0037,22.0092,21.9764,21.9928,59657.9057
2011-05-27 11:20:00,40.23,40.24,40.15,40.17,107773.60589625922,21.9928,21.9983,21.9491,21.96,107773.6059
2011-05-27 11:25:00,40.16,40.2,40.13,40.15,51175.079961062445,21.9545,21.9764,21.9381,21.9491,51175.08
2011-05-27 11:30:00,40.16,40.17,40.13,40.14,27256.29258795717,21.9545,21.96,21.9381,21.9436,27256.2926
2011-05-27 11:35:00,40.13,40.15,40.13,40.15,20025.03128911139,21.9381,21.9491,21.9381,21.9491,20025.0313
2011-05-27 11:40:00,40.16,40.16,40.13,40.14,110137.67209011264,21.9545,21.9545,21.9381,21.9436,110137.6721
2011-05-27 11:45:00,40.14,40.17,40.14,40.16,81629.81504658602,21.9436,21.96,21.9436,21.9545,81629.815
2011-05-27 11:50:00,40.15,40.17,40.13,40.15,129328.32707551109,21.9491,21.96,21.9381,21.9491,129328.3271
2011-05-27 11:55:00,40.15,40.18,40.14,40.16,49367.264636351,21.9491,21.9655,21.9436,21.9545,49367.2646
2011-05-27 12:00:00,40.16,40.17,40.09,40.1,83993.88124043944,21.9545,21.96,21.9163,21.9217,83993.8812
2011-05-27 12:05:00,40.1,40.1,40.07,40.08,11820.33096926714,21.9217,21.9217,21.9053,21.9108,11820.331
2011-05-27 12:10:00,40.08,40.12,40.07,40.07,35460.992907801425,21.9108,21.9327,21.9053,21.9053,35460.9929
2011-05-27 12:15:00,40.08,40.09,40.07,40.08,18634.40411625643,21.9108,21.9163,21.9053,21.9108,18634.4041
2011-05-27 12:20:00,40.08,40.09,40.05,40.06,41857.87790293423,21.9108,21.9163,21.8944,21.8999,41857.8779
2011-05-27 12:25:00,40.07,40.07,40.05,40.06,25448.477263245724,21.9053,21.9053,21.8944,21.8999,25448.4773
2011-05-27 12:30:00,40.06,40.08,40.06,40.07,17660.96509525796,21.8999,21.9108,21.8999,21.9053,17660.9651
2011-05-27 12:35:00,40.07,40.1,40.07,40.09,15853.149770546515,21.9053,21.9217,21.9053,21.9163,15853.1498
2011-05-27 12:40:00,40.09,40.09,40.07,40.07,18217.215964399948,21.9163,21.9163,21.9053,21.9053,18217.216
2011-05-27 12:45:00,40.08,40.08,40.04,40.08,39910.999860937285,21.9108,21.9108,21.8889,21.9108,39910.9999
2011-05-27 12:50:00,40.08,40.1,40.04,40.05,19329.71770268392,21.9108,21.9217,21.8889,21.8944,19329.7177
2011-05-27 12:55:00,40.04,40.05,40.03,40.04,15157.836184119038,21.8889,21.8944,21.8835,21.8889,15157.8362
2011-05-27 13:00:00,40.03,40.04,40.02,40.02,13489.08357669309,21.8835,21.8889,21.878,21.878,13489.0836
2011-05-27 13:05:00,40.03,40.06,40.02,40.06,18356.27868168544,21.8835,21.8999,21.878,21.8999,18356.2787
2011-05-27 13:10:00,40.06,40.08,40.01,40.02,16826.58879154499,21.8999,21.9108,21.8725,21.878,16826.5888
2011-05-27 13:15:00,40.03,40.04,39.99,40.02,73703.24016131276,21.8835,21.8889,21.8616,21.878,73703.2402
2011-05-27 13:20:00,40.02,40.04,40.0,40.02,17800.02781254346,21.878,21.8889,21.8671,21.878,17800.0278
2011-05-27 13:25:00,40.02,40.02,40.0,40.0,14601.585314977056,21.878,21.878,21.8671,21.8671,14601.5853
2011-05-27 13:30:00,40.01,40.01,39.99,39.99,23084.4110693923,21.8725,21.8725,21.8616,21.8616,23084.4111
2011-05-27 13:35:00,40.0,40.0,39.99,40.0,52287.58169934641,21.8671,21.8671,21.8616,21.8671,52287.5817
2011-05-27 13:40:00,40.0,40.0,39.95,39.95,23223.4737866778,21.8671,21.8671,21.8397,21.8397,23223.4738
2011-05-27 13:45:00,39.95,39.97,39.95,39.95,20998.47031010986,21.8397,21.8507,21.8397,21.8397,20998.4703
2011-05-27 13:50:00,39.95,39.95,39.88,39.9,107634.54317897372,21.8397,21.8397,21.8014,21.8124,107634.5432
2011-05-27 13:55:00,39.89,39.92,39.87,39.9,157975.2468363232,21.8069,21.8233,21.796,21.8124,157975.2468
2011-05-27 14:00:00,39.9,39.95,39.88,39.93,70782.92309831735,21.8124,21.8397,21.8014,21.8288,70782.9231
2011-05-27 14:05:00,39.93,39.97,39.92,39.97,35321.93019051592,21.8288,21.8507,21.8233,21.8507,35321.9302
2011-05-27 14:10:00,39.97,39.97,39.9,39.9,42553.19148936171,21.8507,21.8507,21.8124,21.8124,42553.1915
2011-05-27 14:15:00,39.91,39.96,39.91,39.93,23779.724655819777,21.8179,21.8452,21.8179,21.8288,23779.7247
2011-05-27 14:20:00,39.93,39.96,39.93,39.95,12515.64455569462,21.8288,21.8452,21.8288,21.8397,12515.6446
2011-05-27 14:25:00,39.95,39.95,39.92,39.93,17243.776943401477,21.8397,21.8397,21.8233,21.8288,17243.7769
2011-05-27 14:30:00,39.93,39.94,39.92,39.94,26560.979001529693,21.8288,21.8343,21.8233,21.8343,26560.979
2011-05-27 14:35:00,39.93,39.94,39.91,39.92,28925.04519538312,21.8288,21.8343,21.8179,21.8233,28925.0452
2011-05-27 14:40:00,39.91,39.92,39.9,39.9,32262.550410235017,21.8179,21.8233,21.8124,21.8124,32262.5504
2011-05-27 14:45:00,39.9,39.9,39.86,39.87,35739.118342372414,21.8124,21.8124,21.7905,21.796,35739.1183
2011-05-27 14:50:00,39.86,39.87,39.84,39.84,33514.114865804484,21.7905,21.796,21.7796,21.7796,33514.1149
2011-05-27 14:55:00,39.83,39.84,39.8,39.82,89139.20178000278,21.7741,21.7796,21.7577,21.7686,89139.2018
2011-05-27 15:00:00,39.81,39.82,39.77,39.79,95953.27492699208,21.7632,21.7686,21.7413,21.7522,95953.2749
2011-05-27 15:05:00,39.79,39.81,39.77,39.79,129189.26435822556,21.7522,21.7632,21.7413,21.7522,129189.2644
2011-05-27 15:10:00,39.79,39.81,39.77,39.8,132387.70685579197,21.7522,21.7632,21.7413,21.7577,132387.7069
2011-05-27 15:15:00,39.79,39.8,39.77,39.78,113057.98915310806,21.7522,21.7577,21.7413,21.7468,113057.9892
2011-05-27 15:20:00,39.79,39.79,39.77,39.79,66471.97886246697,21.7522,21.7522,21.7413,21.7522,66471.9789
2011-05-27 15:25:00,39.8,39.82,39.77,39.82,97343.90209984704,21.7577,21.7686,21.7413,21.7686,97343.9021
2011-05-27 15:30:00,39.82,39.82,39.77,39.81,251703.51828674733,21.7686,21.7686,21.7413,21.7632,251703.5183
2011-05-27 15:35:00,39.81,39.82,39.77,39.79,157279.93324989572,21.7632,21.7686,21.7413,21.7522,157279.9332
2011-05-27 15:40:00,39.79,39.81,39.77,39.79,163120.56737588657,21.7522,21.7632,21.7413,21.7522,163120.5674
2011-05-27 15:45:00,39.79,39.85,39.79,39.85,186204.97844527883,21.7522,21.785,21.7522,21.785,186204.9784
2011-05-27 15:50:00,39.85,39.86,39.82,39.85,144625.2259769156,21.785,21.7905,21.7686,21.785,144625.226
2011-05-27 15:55:00,39.85,39.87,39.84,39.87,216381.58809623143,21.785,21.796,21.7796,21.796,216381.5881
2011-05-31 09:30:00,40.16,40.26,40.09,40.19,99290.78014184398,21.9545,22.0092,21.9163,21.9709,99290.7801
2011-05-31 09:35:00,40.19,40.19,40.03,40.03,65081.35168961202,21.9709,21.9709,21.8835,21.8835,65081.3517
2011-05-31 09:40:00,40.03,40.07,39.97,39.99,54095.39702405786,21.8835,21.9053,21.8507,21.8616,54095.397
2011-05-31 09:45:00,40.0,40.06,39.93,39.94,74537.61646502573,21.8671,21.8999,21.8288,21.8343,74537.6165
2011-05-31 09:50:00,39.95,39.97,39.9,39.92,95953.27492699208,21.8397,21.8507,21.8124,21.8233,95953.2749
2011-05-31 09:55:00,39.91,39.94,39.9,39.92,26282.8535669587,21.8179,21.8343,21.8124,21.8233,26282.8536
2011-05-31 10:00:00,39.9,39.92,39.78,39.78,197608.1212626895,21.8124,21.8233,21.7468,21.7468,197608.1213
2011-05-31 10:05:00,39.78,39.9,39.78,39.9,47559.44931163955,21.7468,21.8124,21.7468,21.8124,47559.4493
2011-05-31 10:10:00,39.9,39.91,39.85,39.87,28646.91976081213,21.8124,21.8179,21.785,21.796,28646.9198
2011-05-31 10:15:00,39.87,39.92,39.82,39.92,30871.923237380062,21.796,21.8233,21.7686,21.8233,30871.9232
2011-05-31 10:20:00,39.93,39.97,39.85,39.9,60770.40745376165,21.8288,21.8507,21.785,21.8124,60770.4075
2011-05-31 10:25:00,39.91,39.92,39.86,39.91,28229.73160895564,21.8179,21.8233,21.7905,21.8179,28229.7316
2011-05-31 10:30:00,39.92,39.93,39.88,39.9,16965.651508830484,21.8233,21.8288,21.8014,21.8124,16965.6515
2011-05-31 10:35:00,39.9,39.94,39.87,39.87,36851.62008065638,21.8124,21.8343,21.796,21.796,36851.6201
2011-05-31 10:40:00,39.87,39.9,39.82,39.87,41996.94062021972,21.796,21.8124,21.7686,21.796,41996.9406
2011-05-31 10:45:00,39.87,39.91,39.85,39.86,51036.01724377695,21.796,21.8179,21.785,21.7905,51036.0172
2011-05-31 10:50:00,39.85,39.85,39.79,39.81,69670.42136003338,21.785,21.785,21.7522,21.7632,69670.4214
2011-05-31 10:55:00,39.81,39.82,39.76,39.77,50062.57822277848,21.7632,21.7686,21.7358,21.7413,50062.5782
2011-05-31 11:00:00,39.77,39.8,39.72,39.75,95675.14949242109,21.7413,21.7577,21.714,21.7304,95675.1495
2011-05-31 11:05:00,39.74,39.77,39.67,39.69,137672.0901126408,21.7249,21.7413,21.6866,21.6976,137672.0901
2011-05-31 11:10:00,39.69,39.69,39.64,39.65,143790.84967320264,21.6976,21.6976,21.6702,21.6757,143790.8497
2011-05-31 11:15:00,39.65,39.67,39.62,39.65,156028.36879432626,21.6757,21.6866,21.6593,21.6757,156028.3688
2011-05-31 11:20:00,39.65,39.67,39.62,39.63,206230.00973439025,21.6757,21.6866,21.6593,21.6648,206230.0097
2011-05-31 11:25:00,39.63,39.73,39.58,39.73,161590.87748574608,21.6648,21.7194,21.6374,21.7194,161590.8775
2011-05-31 11:30:00,39.73,39.79,39.73,39.79,30037.546933667087,21.7194,21.7522,21.7194,21.7522,30037.5469
2011-05-31 11:35:00,39.79,39.79,39.74,39.76,82464.19135029899,21.7522,21.7522,21.7249,21.7358,82464.1914
2011-05-31 11:40:00,39.76,39.83,39.76,39.82,23501.599221248784,21.7358,21.7741,21.7358,21.7686,23501.5992
2011-05-31 11:45:00,39.82,39.88,39.82,39.86,34626.61660408845,21.7686,21.8014,21.7686,21.7905,34626.6166
2011-05-31 11:50:00,39.86,39.87,39.85,39.87,13071.895424836604,21.7905,21.796,21.785,21.796,13071.8954
2011-05-31 11:55:00,39.87,39.88,39.82,39.82,22528.16020025032,21.796,21.8014,21.7686,21.7686,22528.1602
2011-05-31 12:00:00,39.82,39.85,39.76,39.77,80795.43874287304,21.7686,21.785,21.7358,21.7413,80795.4387
2011-05-31 12:05:00,39.76,39.79,39.72,39.72,104157.97524683631,21.7358,21.7522,21.714,21.714,104157.9752
2011-05-31 12:10:00,39.72,39.74,39.72,39.74,43248.50507578919,21.714,21.7249,21.714,21.7249,43248.5051
2011-05-31 12:15:00,39.74,39.75,39.72,39.75,39632.874426366296,21.7249,21.7304,21.714,21.7304,39632.8744
2011-05-31 12:20:00,39.75,39.75,39.72,39.74,20303.156723682383,21.7304,21.7304,21.714,21.7249,20303.1567
2011-05-31 12:25:00,39.74,39.75,39.72,39.74,29064.107912668616,21.7249,21.7304,21.714,21.7249,29064.1079
2011-05-31 12:30:00,39.74,39.74,39.69,39.7,54651.64789319984,21.7249,21.7249,21.6976,21.703,54651.6479
2011-05-31 12:35:00,39.69,39.74,39.69,39.74,26560.979001529693,21.6976,21.7249,21.6976,21.7249,26560.979
2011-05-31 12:40:00,39.74,39.75,39.73,39.74,95953.27492699208,21.7249,21.7304,21.7194,21.7249,95953.2749
2011-05-31 12:45:00,39.74,39.74,39.72,39.72,25309.41454596023,21.7249,21.7249,21.714,21.714,25309.4145
2011-05-31 12:50:00,39.72,39.74,39.69,39.72,19051.59226811292,21.714,21.7249,21.6976,21.714,19051.5923
2011-05-31 12:55:00,39.72,39.72,39.69,39.72,18634.40411625643,21.714,21.714,21.6976,21.714,18634.4041
2011-05-31 13:00:00,39.72,39.75,39.72,39.74,111806.4246975386,21.714,21.7304,21.714,21.7249,111806.4247
2011-05-31 13:05:00,39.74,39.75,39.71,39.74,55764.1496314838,21.7249,21.7304,21.7085,21.7249,55764.1496
2011-05-31 13:10:00,39.74,39.74,39.7,39.73,60353.21930190516,21.7249,21.7249,21.703,21.7194,60353.2193
2011-05-31 13:15:00,39.73,39.73,39.63,39.66,91364.20525657073,21.7194,21.7194,21.6648,21.6812,91364.2053
2011-05-31 13:20:00,39.66,39.67,39.58,39.66,89278.26449728828,21.6812,21.6866,21.6374,21.6812,89278.2645
2011-05-31 13:25:00,39.67,39.67,39.64,39.65,18356.27868168544,21.6866,21.6866,21.6702,21.6757,18356.2787
2011-05-31 13:30:00,39.66,39.69,39.65,39.69,16131.275205117508,21.6812,21.6976,21.6757,21.6976,16131.2752
2011-05-31 13:35:00,39.69,39.74,39.69,39.69,81907.94048115701,21.6976,21.7249,21.6976,21.6976,81907.9405
2011-05-31 13:40:00,39.7,39.74,39.7,39.74,20998.47031010986,21.703,21.7249,21.703,21.7249,20998.4703
2011-05-31 13:45:00,39.74,39.74,39.7,39.7,28368.79432624113,21.7249,21.7249,21.703,21.703,28368.7943
2011-05-31 13:50:00,39.7,39.74,39.7,39.72,23084.4110693923,21.703,21.7249,21.703,21.714,23084.4111
2011-05-31 13:55:00,39.72,39.73,39.69,39.72,33514.114865804484,21.714,21.7194,21.6976,21.714,33514.1149
2011-05-31 14:00:00,39.72,39.74,39.72,39.72,48671.95104992352,21.714,21.7249,21.714,21.714,48671.951
2011-05-31 14:05:00,39.72,39.74,39.72,39.74,30732.860520094564,21.714,21.7249,21.714,21.7249,30732.8605
2011-05-31 14:10:00,39.74,39.75,39.73,39.74,63690.724516757065,21.7249,21.7304,21.7194,21.7249,63690.7245
2011-05-31 14:15:00,39.74,39.74,39.73,39.74,22250.034765679324,21.7249,21.7249,21.7194,21.7249,22250.0348
2011-05-31 14:20:00,39.74,39.74,39.72,39.74,25448.477263245724,21.7249,21.7249,21.714,21.7249,25448.4773
2011-05-31 14:25:00,39.74,39.74,39.74,39.74,15714.087053261022,21.7249,21.7249,21.7249,21.7249,15714.0871
2011-05-31 14:30:00,39.74,39.74,39.74,39.74,10707.829230983174,21.7249,21.7249,21.7249,21.7249,10707.8292
2011-05-31 14:35:00,39.74,39.74,39.73,39.74,31706.299541093034,21.7249,21.7249,21.7194,21.7249,31706.2995
2011-05-31 14:40:00,39.74,39.76,39.73,39.75,28925.04519538312,21.7249,21.7358,21.7194,21.7304,28925.0452
2011-05-31 14:45:00,39.75,39.77,39.74,39.74,31150.04867195105,21.7304,21.7413,21.7249,21.7249,31150.0487
2011-05-31 14:50:00,39.74,39.77,39.74,39.74,31706.299541093034,21.7249,21.7413,21.7249,21.7249,31706.2995
2011-05-31 14:55:00,39.74,39.74,39.72,39.74,25448.477263245724,21.7249,21.7249,21.714,21.7249,25448.4773
2011-05-31 15:00:00,39.73,39.74,39.72,39.74,19607.843137254906,21.7194,21.7249,21.714,21.7249,19607.8431
2011-05-31 15:05:00,39.74,39.74,39.63,39.68,135586.14935335837,21.7249,21.7249,21.6648,21.6921,135586.1494
2011-05-31 15:10:00,39.68,39.7,39.64,39.67,96231.40036156308,21.6921,21.703,21.6702,21.6866,96231.4004
2011-05-31 15:15:00,39.67,39.67,39.62,39.64,44639.13224864414,21.6866,21.6866,21.6593,21.6702,44639.1322
2011-05-31 15:20:00,39.64,39.65,39.62,39.64,122931.44208037826,21.6702,21.6757,21.6593,21.6702,122931.4421
2011-05-31 15:25:00,39.64,39.64,39.62,39.63,59936.03115004868,21.6702,21.6702,21.6593,21.6648,59936.0312
2011-05-31 15:30:00,39.64,39.65,39.59,39.64,79821.99972187457,21.6702,21.6757,21.6429,21.6702,79821.9997
2011-05-31 15:35:00,39.64,39.65,39.6,39.64,94701.71047142262,21.6702,21.6757,21.6484,21.6702,94701.7105
2011-05-31 15:40:00,39.63,39.67,39.62,39.65,167153.38617716593,21.6648,21.6866,21.6593,21.6757,167153.3862
2011-05-31 15:45:00,39.65,39.74,39.65,39.72,355166.17994715617,21.6757,21.7249,21.6757,21.714,355166.1799
2011-05-31 15:50:00,39.71,39.74,39.7,39.71,314003.61563064944,21.7085,21.7249,21.703,21.7085,314003.6156
2011-05-31 15:55:00,39.7,39.77,39.7,39.77,494228.897232652,21.703,21.7413,21.703,21.7413,494228.8972
2011-06-01 09:30:00,39.77,39.82,39.57,39.81,109581.42122097066,21.7413,21.7686,21.632,21.7632,109581.4212
2011-06-01 09:35:00,39.8,39.83,39.76,39.79,63551.66179947156,21.7577,21.7741,21.7358,21.7522,63551.6618
2011-06-01 09:40:00,39.78,39.79,39.67,39.72,116117.36893338896,21.7468,21.7522,21.6866,21.714,116117.3689
2011-06-01 09:45:00,39.72,39.73,39.58,39.58,138228.3409817828,21.714,21.7194,21.6374,21.6374,138228.341
2011-06-01 09:50:00,39.59,39.66,39.59,39.6,35739.118342372414,21.6429,21.6812,21.6429,21.6484,35739.1183
2011-06-01 09:55:00,39.59,39.65,39.59,39.61,16826.58879154499,21.6429,21.6757,21.6429,21.6538,16826.5888
2011-06-01 10:00:00,39.6,39.65,39.55,39.6,78431.37254901961,21.6484,21.6757,21.621,21.6484,78431.3725
2011-06-01 10:05:00,39.62,39.67,39.59,39.62,72868.86385759979,21.6593,21.6866,21.6429,21.6593,72868.8639
2011-06-01 10:10:00,39.62,39.62,39.54,39.59,42692.2542066472,21.6593,21.6593,21.6156,21.6429,42692.2542
2011-06-01 10:15:00,39.59,39.62,39.56,39.62,21137.53302739536,21.6429,21.6593,21.6265,21.6593,21137.533
2011-06-01 10:20:00,39.62,39.69,39.59,39.64,182172.15964399945,21.6593,21.6976,21.6429,21.6702,182172.1596
2011-06-01 10:25:00,39.65,39.69,39.61,39.62,101376.72090112642,21.6757,21.6976,21.6538,21.6593,101376.7209
2011-06-01 10:30:00,39.62,39.67,39.6,39.64,53817.27158948686,21.6593,21.6866,21.6484,21.6702,53817.2716
2011-06-01 10:35:00,39.64,39.67,39.62,39.62,33375.05214851898,21.6702,21.6866,21.6593,21.6593,33375.0521
2011-06-01 10:40:00,39.62,39.62,39.53,39.56,121818.9403420943,21.6593,21.6593,21.6101,21.6265,121818.9403
2011-06-01 10:45:00,39.57,39.58,39.51,39.51,37685.99638436936,21.632,21.6374,21.5992,21.5992,37685.9964
2011-06-01 10:50:00,39.51,39.54,39.48,39.53,52148.51898206092,21.5992,21.6156,21.5828,21.6101,52148.519
2011-06-01 10:55:00,39.53,39.54,39.51,39.53,23362.53650396329,21.6101,21.6156,21.5992,21.6101,23362.5365
2011-06-01 11:00:00,39.53,39.57,39.53,39.56,45890.6967042136,21.6101,21.632,21.6101,21.6265,45890.6967
2011-06-01 11:05:00,39.56,39.58,39.55,39.56,32818.801279377,21.6265,21.6374,21.621,21.6265,32818.8013
2011-06-01 11:10:00,39.56,39.56,39.51,39.51,30871.923237380062,21.6265,21.6265,21.5992,21.5992,30871.9232
2011-06-01 11:15:00,39.51,39.51,39.47,39.47,25865.66541510221,21.5992,21.5992,21.5773,21.5773,25865.6654
2011-06-01 11:20:00,39.47,39.51,39.44,39.46,70643.86038103185,21.5773,21.5992,21.5609,21.5718,70643.8604
2011-06-01 11:25:00,39.47,39.53,39.47,39.52,15992.212487832014,21.5773,21.6101,21.5773,21.6046,15992.2125
2011-06-01 11:30:00,39.52,39.53,39.46,39.47,31984.424975664027,21.6046,21.6101,21.5718,21.5773,31984.425
2011-06-01 11:35:00,39.47,39.49,39.46,39.46,30315.67236823808,21.5773,21.5882,21.5718,21.5718,30315.6724
2011-06-01 11:40:00,39.46,39.5,39.44,39.49,23362.53650396329,21.5718,21.5937,21.5609,21.5882,23362.5365
2011-06-01 11:45:00,39.49,39.49,39.44,39.45,40606.313447364766,21.5882,21.5882,21.5609,21.5664,40606.3134
2011-06-01 11:50:00,39.46,39.5,39.44,39.49,31289.111389236547,21.5718,21.5937,21.5609,21.5882,31289.1114
2011-06-01 11:55:00,39.49,39.51,39.47,39.47,35739.118342372414,21.5882,21.5992,21.5773,21.5773,35739.1183
2011-06-01 12:00:00,39.47,39.5,39.45,39.45,35043.80475594493,21.5773,21.5937,21.5664,21.5664,35043.8048
2011-06-01 12:05:00,39.46,39.46,39.39,39.39,85801.6965651509,21.5718,21.5718,21.5336,21.5336,85801.6966
2011-06-01 12:10:00,39.4,39.41,39.35,39.39,20998.47031010986,21.539,21.5445,21.5117,21.5336,20998.4703
2011-06-01 12:15:00,39.39,39.41,39.39,39.41,16965.651508830484,21.5336,21.5445,21.5336,21.5445,16965.6515
2011-06-01 12:20:00,39.41,39.46,39.39,39.46,17660.96509525796,21.5445,21.5718,21.5336,21.5718,17660.9651
2011-06-01 12:25:00,39.46,39.46,39.44,39.46,15018.773466833543,21.5718,21.5718,21.5609,21.5718,15018.7735
2011-06-01 12:30:00,39.45,39.49,39.44,39.48,13906.271728549576,21.5664,21.5882,21.5609,21.5828,13906.2717
2011-06-01 12:35:00,39.47,39.5,39.47,39.49,32401.613127520515,21.5773,21.5937,21.5773,21.5882,32401.6131
2011-06-01 12:40:00,39.5,39.5,39.45,39.47,26978.16715338618,21.5937,21.5937,21.5664,21.5773,26978.1672
2011-06-01 12:45:00,39.47,39.5,39.47,39.49,13489.08357669309,21.5773,21.5937,21.5773,21.5882,13489.0836
2011-06-01 12:50:00,39.49,39.5,39.47,39.49,14601.585314977056,21.5882,21.5937,21.5773,21.5882,14601.5853
2011-06-01 12:55:00,39.49,39.5,39.46,39.5,22250.034765679324,21.5882,21.5937,21.5718,21.5937,22250.0348
2011-06-01 13:00:00,39.5,39.55,39.48,39.54,125851.75914337368,21.5937,21.621,21.5828,21.6156,125851.7591
2011-06-01 13:05:00,39.54,39.54,39.49,39.5,51314.14267834794,21.6156,21.6156,21.5882,21.5937,51314.1427
2011-06-01 13:10:00,39.5,39.5,39.45,39.46,31289.111389236547,21.5937,21.5937,21.5664,21.5718,31289.1114
2011-06-01 13:15:00,39.46,39.5,39.45,39.49,28507.85704352664,21.5718,21.5937,21.5664,21.5882,28507.857
2011-06-01 13:20:00,39.49,39.5,39.45,39.47,48811.01376720901,21.5882,21.5937,21.5664,21.5773,48811.0138
2011-06-01 13:25:00,39.46,39.48,39.41,39.44,43943.81866221666,21.5718,21.5828,21.5445,21.5609,43943.8187
2011-06-01 13:30:00,39.44,39.47,39.39,39.44,24196.912807676264,21.5609,21.5773,21.5336,21.5609,24196.9128
2011-06-01 13:35:00,39.42,39.48,39.41,39.46,23501.599221248784,21.55,21.5828,21.5445,21.5718,23501.5992
2011-06-01 13:40:00,39.47,39.49,39.46,39.49,14601.585314977056,21.5773,21.5882,21.5718,21.5882,14601.5853
2011-06-01 13:45:00,39.49,39.49,39.46,39.47,19051.59226811292,21.5882,21.5882,21.5718,21.5773,19051.5923
2011-06-01 13:50:00,39.46,39.47,39.44,39.45,20303.156723682383,21.5718,21.5773,21.5609,21.5664,20303.1567
2011-06-01 13:55:00,39.46,39.51,39.46,39.48,41023.50159922125,21.5718,21.5992,21.5718,21.5828,41023.5016
2011-06-01 14:00:00,39.49,39.49,39.47,39.49,22250.034765679324,21.5882,21.5882,21.5773,21.5882,22250.0348
2011-06-01 14:05:00,39.49,39.49,39.48,39.49,19329.71770268392,21.5882,21.5882,21.5828,21.5882,19329.7177
2011-06-01 14:10:00,39.49,39.49,39.42,39.46,45056.32040050063,21.5882,21.5882,21.55,21.5718,45056.3204
2011-06-01 14:15:00,39.46,39.5,39.44,39.47,130301.76609650954,21.5718,21.5937,21.5609,21.5773,130301.7661
2011-06-01 14:20:00,39.48,39.49,39.46,39.47,23501.599221248784,21.5828,21.5882,21.5718,21.5773,23501.5992
2011-06-01 14:25:00,39.48,39.48,39.44,39.46,29620.3587818106,21.5828,21.5828,21.5609,21.5718,29620.3588
2011-06-01 14:30:00,39.44,39.45,39.39,39.41,44221.94409678766,21.5609,21.5664,21.5336,21.5445,44221.9441
2011-06-01 14:35:00,39.41,39.44,39.39,39.44,26839.104436100683,21.5445,21.5609,21.5336,21.5609,26839.1044
2011-06-01 14:40:00,39.44,39.44,39.4,39.42,24057.85009039077,21.5609,21.5609,21.539,21.55,24057.8501
2011-06-01 14:45:00,39.43,39.45,39.39,39.39,53121.958003059386,21.5554,21.5664,21.5336,21.5336,53121.958
2011-06-01 14:50:00,39.39,39.44,39.38,39.44,20859.40759282437,21.5336,21.5609,21.5281,21.5609,20859.4076
2011-06-01 14:55:00,39.44,39.46,39.44,39.45,30454.73508552357,21.5609,21.5718,21.5609,21.5664,30454.7351
2011-06-01 15:00:00,39.44,39.48,39.43,39.47,21276.595744680853,21.5609,21.5828,21.5554,21.5773,21276.5957
2011-06-01 15:05:00,39.46,39.5,39.44,39.47,54373.522458628846,21.5718,21.5937,21.5609,21.5773,54373.5225
2011-06-01 15:10:00,39.48,39.49,39.44,39.44,34487.553886802954,21.5828,21.5882,21.5609,21.5609,34487.5539
2011-06-01 15:15:00,39.44,39.46,39.41,39.46,35321.93019051592,21.5609,21.5718,21.5445,21.5718,35321.9302
2011-06-01 15:20:00,39.46,39.49,39.4,39.41,68418.85690446392,21.5718,21.5882,21.539,21.5445,68418.8569
2011-06-01 15:25:00,39.41,39.43,39.4,39.41,44500.06953135865,21.5445,21.5554,21.539,21.5445,44500.0695
2011-06-01 15:30:00,39.41,39.41,39.34,39.36,105826.72785426228,21.5445,21.5445,21.5062,21.5172,105826.7279
2011-06-01 15:35:00,39.35,39.36,39.34,39.36,73981.36559588375,21.5117,21.5172,21.5062,21.5172,73981.3656
2011-06-01 15:40:00,39.36,39.36,39.29,39.3,81073.56417744403,21.5172,21.5172,21.4789,21.4844,81073.5642
2011-06-01 15:45:00,39.29,39.32,39.23,39.23,171742.45584758726,21.4789,21.4953,21.4461,21.4461,171742.4558
2011-06-01 15:50:00,39.23,39.24,39.19,39.24,116812.68251981644,21.4461,21.4516,21.4242,21.4516,116812.6825
2011-06-01 15:55:00,39.24,39.24,39.16,39.17,313864.552913364,21.4516,21.4516,21.4078,21.4133,313864.5529
2011-06-02 09:30:00,39.13,39.23,39.11,39.15,57015.71408705327,21.3914,21.4461,21.3805,21.4024,57015.7141
2011-06-02 09:35:00,39.15,39.15,38.98,39.03,74676.67918231123,21.4024,21.4024,21.3094,21.3368,74676.6792
2011-06-02 09:40:00,39.02,39.02,38.85,38.85,63273.536364900574,21.3313,21.3313,21.2384,21.2384,63273.5364
2011-06-02 09:45:00,38.85,38.95,38.81,38.88,65081.35168961202,21.2384,21.293,21.2165,21.2548,65081.3517
2011-06-02 09:50:00,38.87,39.08,38.85,39.05,48950.07648449451,21.2493,21.3641,21.2384,21.3477,48950.0765
2011-06-02 09:55:00,39.05,39.14,39.05,39.13,29759.421499096094,21.3477,21.3969,21.3477,21.3914,29759.4215
2011-06-02 10:00:00,39.14,39.17,39.02,39.12,64246.97538589904,21.3969,21.4133,21.3313,21.386,64246.9754
2011-06-02 10:05:00,39.12,39.14,39.07,39.09,34209.42845223196,21.386,21.3969,21.3586,21.3696,34209.4285
2011-06-02 10:10:00,39.09,39.16,39.08,39.1,35321.93019051592,21.3696,21.4078,21.3641,21.375,35321.9302
2011-06-02 10:15:00,39.1,39.12,39.02,39.04,36851.62008065638,21.375,21.386,21.3313,21.3422,36851.6201
2011-06-02 10:20:00,39.04,39.04,38.95,38.97,14601.585314977056,21.3422,21.3422,21.293,21.304,14601.5853
2011-06-02 10:25:00,38.97,39.01,38.95,38.97,38242.24725351133,21.304,21.3258,21.293,21.304,38242.2473
2011-06-02 10:30:00,38.97,39.1,38.95,39.1,58267.27854262273,21.304,21.375,21.293,21.375,58267.2785
2011-06-02 10:35:00,39.1,39.12,39.07,39.09,8343.763037129745,21.375,21.386,21.3586,21.3696,8343.763
2011-06-02 10:40:00,39.09,39.14,39.04,39.07,13906.271728549576,21.3696,21.3969,21.3422,21.3586,13906.2717
2011-06-02 10:45:00,39.07,39.09,39.03,39.04,47698.51202892505,21.3586,21.3696,21.3368,21.3422,47698.512
2011-06-02 10:50:00,39.03,39.08,39.03,39.07,69531.35864274789,21.3368,21.3641,21.3368,21.3586,69531.3586
2011-06-02 10:55:00,39.08,39.08,39.04,39.05,11403.142817410651,21.3641,21.3641,21.3422,21.3477,11403.1428
2011-06-02 11:00:00,39.05,39.05,39.02,39.04,20442.21944096788,21.3477,21.3477,21.3313,21.3422,20442.2194
2011-06-02 11:05:00,39.04,39.04,38.94,38.95,41579.75246836324,21.3422,21.3422,21.2876,21.293,41579.7525
2011-06-02 11:10:00,38.96,38.98,38.91,38.95,93172.02058128217,21.2985,21.3094,21.2712,21.293,93172.0206
2011-06-02 11:15:00,38.95,38.98,38.93,38.96,70087.60951188987,21.293,21.3094,21.2821,21.2985,70087.6095
2011-06-02 11:20:00,38.96,38.98,38.93,38.95,43804.75594493117,21.2985,21.3094,21.2821,21.293,43804.7559
2011-06-02 11:25:00,38.95,38.95,38.89,38.91,66332.91614518149,21.293,21.293,21.2602,21.2712,66332.9161
2011-06-02 11:30:00,38.9,38.91,38.85,38.86,52704.769851202895,21.2657,21.2712,21.2384,21.2438,52704.7699
2011-06-02 11:35:00,38.87,38.87,38.78,38.8,101793.9090529829,21.2493,21.2493,21.2001,21.211,101793.9091
2011-06-02 11:40:00,38.8,38.86,38.78,38.83,59518.84299819219,21.211,21.2438,21.2001,21.2274,59518.843
2011-06-02 11:45:00,38.84,38.86,38.8,38.86,94006.39688499512,21.2329,21.2438,21.211,21.2438,94006.3969
2011-06-02 11:50:00,38.85,38.9,38.85,38.87,52287.58169934641,21.2384,21.2657,21.2384,21.2493,52287.5817
2011-06-02 11:55:00,38.87,38.93,38.87,38.93,35182.86747323043,21.2493,21.2821,21.2493,21.2821,35182.8675
2011-06-02 12:00:00,38.93,38.96,38.93,38.95,97343.90209984704,21.2821,21.2985,21.2821,21.293,97343.9021
2011-06-02 12:05:00,38.95,39.0,38.95,38.98,89278.26449728828,21.293,21.3204,21.293,21.3094,89278.2645
2011-06-02 12:10:00,38.98,39.0,38.97,39.0,47976.63746349604,21.3094,21.3204,21.304,21.3204,47976.6375
2011-06-02 12:15:00,39.0,39.03,39.0,39.02,28368.79432624113,21.3204,21.3368,21.3204,21.3313,28368.7943
2011-06-02 12:20:00,39.01,39.03,39.0,39.01,33931.30301766097,21.3258,21.3368,21.3204,21.3258,33931.303
2011-06-02 12:25:00,39.0,39.02,38.99,39.01,20859.40759282437,21.3204,21.3313,21.3149,21.3258,20859.4076
2011-06-02 12:30:00,39.0,39.05,38.99,39.05,99707.96829370048,21.3204,21.3477,21.3149,21.3477,99707.9683
2011-06-02 12:35:00,39.05,39.05,39.0,39.03,30037.546933667087,21.3477,21.3477,21.3204,21.3368,30037.5469
2011-06-02 12:40:00,39.02,39.07,39.0,39.07,32401.613127520515,21.3313,21.3586,21.3204,21.3586,32401.6131
2011-06-02 12:45:00,39.06,39.08,39.03,39.08,16409.4006396885,21.3532,21.3641,21.3368,21.3641,16409.4006
2011-06-02 12:50:00,39.08,39.15,39.08,39.15,22528.16020025032,21.3641,21.4024,21.3641,21.4024,22528.1602
2011-06-02 12:55:00,39.15,39.16,39.1,39.12,22528.16020025032,21.4024,21.4078,21.375,21.386,22528.1602
2011-06-02 13:00:00,39.11,39.12,39.09,39.1,50340.70365734947,21.3805,21.386,21.3696,21.375,50340.7037
2011-06-02 13:05:00,39.09,39.11,39.09,39.1,62161.03462661661,21.3696,21.3805,21.3696,21.375,62161.0346
2011-06-02 13:10:00,39.1,39.12,39.08,39.12,26560.979001529693,21.375,21.386,21.3641,21.386,26560.979
2011-06-02 13:15:00,39.11,39.14,39.1,39.12,39632.874426366296,21.3805,21.3969,21.375,21.386,39632.8744
2011-06-02 13:20:00,39.13,39.17,39.12,39.13,29898.484216381592,21.3914,21.4133,21.386,21.3914,29898.4842
2011-06-02 13:25:00,39.13,39.17,39.13,39.15,20581.28215825337,21.3914,21.4133,21.3914,21.4024,20581.2822
2011-06-02 13:30:00,39.15,39.18,39.12,39.13,71061.04853288834,21.4024,21.4188,21.386,21.3914,71061.0485
2011-06-02 13:35:00,39.13,39.13,39.09,39.11,10846.89194826867,21.3914,21.3914,21.3696,21.3805,10846.8919
2011-06-02 13:40:00,39.11,39.15,39.11,39.15,29342.23334723961,21.3805,21.4024,21.3805,21.4024,29342.2333
2011-06-02 13:45:00,39.15,39.16,39.14,39.14,17104.71422611598,21.4024,21.4078,21.3969,21.3969,17104.7142
2011-06-02 13:50:00,39.13,39.16,39.13,39.16,10846.89194826867,21.3914,21.4078,21.3914,21.4078,10846.8919
2011-06-02 13:55:00,39.16,39.18,39.16,39.17,84132.94395772494,21.4078,21.4188,21.4078,21.4133,84132.944
2011-06-02 14:00:00,39.16,39.18,39.15,39.17,34070.36573494646,21.4078,21.4188,21.4024,21.4133,34070.3657
2011-06-02 14:05:00,39.18,39.18,39.16,39.16,28090.668891670142,21.4188,21.4188,21.4078,21.4078,28090.6689
2011-06-02 14:10:00,39.17,39.2,39.15,39.2,46307.88485607009,21.4133,21.4297,21.4024,21.4297,46307.8849
2011-06-02 14:15:00,39.21,39.22,39.14,39.15,69531.35864274789,21.4352,21.4406,21.3969,21.4024,69531.3586
2011-06-02 14:20:00,39.15,39.17,39.12,39.13,76623.55722430817,21.4024,21.4133,21.386,21.3914,76623.5572
2011-06-02 14:25:00,39.13,39.16,39.11,39.13,27673.48073981365,21.3914,21.4078,21.3805,21.3914,27673.4807
2011-06-02 14:30:00,39.13,39.18,39.1,39.18,74398.55374774024,21.3914,21.4188,21.375,21.4188,74398.5537
2011-06-02 14:35:00,39.18,39.2,39.18,39.18,26421.916284244195,21.4188,21.4297,21.4188,21.4188,26421.9163
2011-06-02 14:40:00,39.18,39.21,39.18,39.21,34487.553886802954,21.4188,21.4352,21.4188,21.4352,34487.5539
2011-06-02 14:45:00,39.2,39.21,39.18,39.2,45195.38311778613,21.4297,21.4352,21.4188,21.4297,45195.3831
2011-06-02 14:50:00,39.19,39.21,39.18,39.2,70504.79766374636,21.4242,21.4352,21.4188,21.4297,70504.7977
2011-06-02 14:55:00,39.21,39.21,39.18,39.21,31845.362258378533,21.4352,21.4352,21.4188,21.4352,31845.3623
2011-06-02 15:00:00,39.21,39.22,39.18,39.21,38937.560839938815,21.4352,21.4406,21.4188,21.4352,38937.5608
2011-06-02 15:05:00,39.21,39.22,39.18,39.19,21693.78389653734,21.4352,21.4406,21.4188,21.4242,21693.7839
2011-06-02 15:10:00,39.2,39.23,39.19,39.23,59657.90571547768,21.4297,21.4461,21.4242,21.4461,59657.9057
2011-06-02 15:15:00,39.23,39.24,39.19,39.19,39632.874426366296,21.4461,21.4516,21.4242,21.4242,39632.8744
2011-06-02 15:20:00,39.2,39.23,39.19,39.22,37825.05910165485,21.4297,21.4461,21.4242,21.4406,37825.0591
2011-06-02 15:25:00,39.22,39.26,39.21,39.25,60075.09386733417,21.4406,21.4625,21.4352,21.457,60075.0939
2011-06-02 15:30:00,39.25,39.26,39.23,39.26,153664.30260047282,21.457,21.4625,21.4461,21.4625,153664.3026
2011-06-02 15:35:00,39.26,39.27,39.24,39.24,93172.02058128217,21.4625,21.468,21.4516,21.4516,93172.0206
2011-06-02 15:40:00,39.25,39.28,39.23,39.26,108190.79404811571,21.457,21.4734,21.4461,21.4625,108190.794
2011-06-02 15:45:00,39.26,39.26,39.22,39.23,96648.58851341956,21.4625,21.4625,21.4406,21.4461,96648.5885
2011-06-02 15:50:00,39.23,39.23,39.18,39.19,95675.14949242109,21.4461,21.4461,21.4188,21.4242,95675.1495
2011-06-02 15:55:00,39.18,39.22,39.18,39.19,215269.08635794744,21.4188,21.4406,21.4188,21.4242,215269.0864
2011-06-03 09:30:00,38.77,38.87,38.72,38.86,153942.42803504382,21.1946,21.2493,21.1673,21.2438,153942.428
2011-06-03 09:35:00,38.85,38.95,38.77,38.85,140870.5326102072,21.2384,21.293,21.1946,21.2384,140870.5326
2011-06-03 09:40:00,38.85,38.89,38.82,38.87,109303.29578639969,21.2384,21.2602,21.222,21.2493,109303.2958
2011-06-03 09:45:00,38.87,38.9,38.85,38.9,130440.82881379504,21.2493,21.2657,21.2384,21.2657,130440.8288
2011-06-03 09:50:00,38.89,38.97,38.87,38.94,66332.91614518149,21.2602,21.304,21.2493,21.2876,66332.9161
2011-06-03 09:55:00,38.93,38.95,38.89,38.94,43665.69322764567,21.2821,21.293,21.2602,21.2876,43665.6932
2011-06-03 10:00:00,38.94,39.09,38.94,39.05,71061.04853288834,21.2876,21.3696,21.2876,21.3477,71061.0485
2011-06-03 10:05:00,39.05,39.06,39.0,39.03,64803.22625504103,21.3477,21.3532,21.3204,21.3368,64803.2263
2011-06-03 10:10:00,39.03,39.09,39.03,39.09,58684.46669447921,21.3368,21.3696,21.3368,21.3696,58684.4667
2011-06-03 10:15:00,39.09,39.1,39.02,39.05,78431.37254901961,21.3696,21.375,21.3313,21.3477,78431.3725
2011-06-03 10:20:00,39.04,39.07,39.03,39.05,81212.62689472953,21.3422,21.3586,21.3368,21.3477,81212.6269
2011-06-03 10:25:00,39.05,39.22,39.05,39.22,110554.86024196912,21.3477,21.4406,21.3477,21.4406,110554.8602
2011-06-03 10:30:00,39.22,39.28,39.21,39.28,75371.99276873871,21.4406,21.4734,21.4352,21.4734,75371.9928
2011-06-03 10:35:00,39.28,39.35,39.28,39.31,119872.06230009736,21.4734,21.5117,21.4734,21.4898,119872.0623
2011-06-03 10:40:00,39.3,39.3,39.25,39.29,80656.37602558755,21.4844,21.4844,21.457,21.4789,80656.376
2011-06-03 10:45:00,39.29,39.36,39.29,39.33,41857.87790293423,21.4789,21.5172,21.4789,21.5008,41857.8779
2011-06-03 10:50:00,39.33,39.35,39.26,39.28,46446.94757335559,21.5008,21.5117,21.4625,21.4734,46446.9476
2011-06-03 10:55:00,39.28,39.31,39.25,39.26,42970.37964121819,21.4734,21.4898,21.457,21.4625,42970.3796
2011-06-03 11:00:00,39.26,39.26,39.22,39.23,42692.2542066472,21.4625,21.4625,21.4406,21.4461,42692.2542
2011-06-03 11:05:00,39.22,39.23,39.17,39.18,33514.114865804484,21.4406,21.4461,21.4133,21.4188,33514.1149
2011-06-03 11:10:00,39.18,39.21,39.14,39.15,138228.3409817828,21.4188,21.4352,21.3969,21.4024,138228.341
2011-06-03 11:15:00,39.15,39.18,39.09,39.14,75371.99276873871,21.4024,21.4188,21.3696,21.3969,75371.9928
2011-06-03 11:20:00,39.15,39.23,39.14,39.2,183979.9749687109,21.4024,21.4461,21.3969,21.4297,183979.975
2011-06-03 11:25:00,39.21,39.21,39.12,39.12,38798.49812265332,21.4352,21.4352,21.386,21.386,38798.4981
2011-06-03 11:30:00,39.12,39.15,39.1,39.11,27117.22987067168,21.386,21.4024,21.375,21.3805,27117.2299
2011-06-03 11:35:00,39.1,39.13,39.1,39.12,58962.59212905021,21.375,21.3914,21.375,21.386,58962.5921
2011-06-03 11:40:00,39.12,39.15,39.12,39.14,29759.421499096094,21.386,21.4024,21.386,21.3969,29759.4215
2011-06-03 11:45:00,39.14,39.15,39.1,39.13,23223.4737866778,21.3969,21.4024,21.375,21.3914,23223.4738
2011-06-03 11:50:00,39.13,39.14,39.13,39.13,14323.459880406064,21.3914,21.3969,21.3914,21.3914,14323.4599
2011-06-03 11:55:00,39.13,39.16,39.13,39.16,18217.215964399948,21.3914,21.4078,21.3914,21.4078,18217.216
2011-06-03 12:00:00,39.16,39.24,39.16,39.22,149214.29564733696,21.4078,21.4516,21.4078,21.4406,149214.2956
2011-06-03 12:05:00,39.21,39.24,39.21,39.23,34626.61660408845,21.4352,21.4516,21.4352,21.4461,34626.6166
2011-06-03 12:10:00,39.23,39.23,39.19,39.2,30037.546933667087,21.4461,21.4461,21.4242,21.4297,30037.5469
2011-06-03 12:15:00,39.19,39.21,39.19,39.2,192323.73800584063,21.4242,21.4352,21.4242,21.4297,192323.738
2011-06-03 12:20:00,39.2,39.23,39.19,39.19,186761.2293144208,21.4297,21.4461,21.4242,21.4242,186761.2293
2011-06-03 12:25:00,39.21,39.25,39.19,39.23,51592.26811291893,21.4352,21.457,21.4242,21.4461,51592.2681
2011-06-03 12:30:00,39.24,39.25,39.18,39.21,97482.96481713254,21.4516,21.457,21.4188,21.4352,97482.9648
2011-06-03 12:35:00,39.21,39.26,39.18,39.25,31150.04867195105,21.4352,21.4625,21.4188,21.457,31150.0487
2011-06-03 12:40:00,39.25,39.26,39.23,39.25,7092.198581560284,21.457,21.4625,21.4461,21.457,7092.1986
2011-06-03 12:45:00,39.25,39.28,39.25,39.28,21276.595744680853,21.457,21.4734,21.457,21.4734,21276.5957
2011-06-03 12:50:00,39.28,39.3,39.26,39.28,92059.5188429982,21.4734,21.4844,21.4625,21.4734,92059.5188
2011-06-03 12:55:00,39.28,39.28,39.23,39.24,20025.03128911139,21.4734,21.4734,21.4461,21.4516,20025.0313
2011-06-03 13:00:00,39.24,39.25,39.21,39.21,17382.839660686972,21.4516,21.457,21.4352,21.4352,17382.8397
2011-06-03 13:05:00,39.21,39.22,39.21,39.21,13767.209011264082,21.4352,21.4406,21.4352,21.4352,13767.209
2011-06-03 13:10:00,39.21,39.22,39.19,39.21,54373.522458628846,21.4352,21.4406,21.4242,21.4352,54373.5225
2011-06-03 13:15:00,39.21,39.23,39.19,39.23,18078.15324711445,21.4352,21.4461,21.4242,21.4461,18078.1532
2011-06-03 13:20:00,39.23,39.23,39.2,39.2,20025.03128911139,21.4461,21.4461,21.4297,21.4297,20025.0313
2011-06-03 13:25:00,39.19,39.24,39.18,39.23,50896.95452649145,21.4242,21.4516,21.4188,21.4461,50896.9545
2011-06-03 13:30:00,39.23,39.25,39.21,39.25,114865.8044778195,21.4461,21.457,21.4352,21.457,114865.8045
2011-06-03 13:35:00,39.25,39.25,39.23,39.23,16409.4006396885,21.457,21.457,21.4461,21.4461,16409.4006
2011-06-03 13:40:00,39.23,39.23,39.21,39.21,6535.947712418301,21.4461,21.4461,21.4352,21.4352,6535.9477
2011-06-03 13:45:00,39.21,39.23,39.21,39.23,5979.696843276318,21.4352,21.4461,21.4352,21.4461,5979.6968
2011-06-03 13:50:00,39.23,39.24,39.22,39.24,12654.707272980117,21.4461,21.4516,21.4406,21.4516,12654.7073
2011-06-03 13:55:00,39.23,39.24,39.21,39.22,32679.738562091505,21.4461,21.4516,21.4352,21.4406,32679.7386
2011-06-03 14:00:00,39.22,39.23,39.18,39.23,99707.96829370048,21.4406,21.4461,21.4188,21.4461,99707.9683
2011-06-03 14:05:00,39.23,39.24,39.21,39.23,62300.0973439021,21.4461,21.4516,21.4352,21.4461,62300.0973
2011-06-03 14:10:00,39.23,39.24,39.21,39.23,140592.4071756362,21.4461,21.4516,21.4352,21.4461,140592.4072
2011-06-03 14:15:00,39.23,39.28,39.23,39.27,39215.68627450981,21.4461,21.4734,21.4461,21.468,39215.6863
2011-06-03 14:20:00,39.26,39.26,39.21,39.23,21415.658461966348,21.4625,21.4625,21.4352,21.4461,21415.6585
2011-06-03 14:25:00,39.23,39.25,39.21,39.21,17939.090529828954,21.4461,21.457,21.4352,21.4352,17939.0905
2011-06-03 14:30:00,39.21,39.23,39.21,39.21,23501.599221248784,21.4352,21.4461,21.4352,21.4352,23501.5992
2011-06-03 14:35:00,39.22,39.24,39.2,39.2,30593.79780280907,21.4406,21.4516,21.4297,21.4297,30593.7978
2011-06-03 14:40:00,39.2,39.21,39.18,39.19,162008.06563760256,21.4297,21.4352,21.4188,21.4242,162008.0656
2011-06-03 14:45:00,39.19,39.21,39.19,39.2,74120.42831316925,21.4242,21.4352,21.4242,21.4297,74120.4283
2011-06-03 14:50:00,39.2,39.21,39.18,39.18,21137.53302739536,21.4297,21.4352,21.4188,21.4188,21137.533
2011-06-03 14:55:00,39.18,39.2,39.13,39.14,72312.6129884578,21.4188,21.4297,21.3914,21.3969,72312.613
2011-06-03 15:00:00,39.14,39.15,39.12,39.14,300792.65748852736,21.3969,21.4024,21.386,21.3969,300792.6575
2011-06-03 15:05:00,39.13,39.15,39.12,39.12,83298.56765401196,21.3914,21.4024,21.386,21.386,83298.5677
2011-06-03 15:10:00,39.12,39.13,39.05,39.07,59240.7175636212,21.386,21.3914,21.3477,21.3586,59240.7176
2011-06-03 15:15:00,39.08,39.1,39.07,39.09,48393.82561535253,21.3641,21.375,21.3586,21.3696,48393.8256
2011-06-03 15:20:00,39.09,39.12,39.06,39.1,52148.51898206092,21.3696,21.386,21.3532,21.375,52148.519
2011-06-03 15:25:00,39.1,39.14,39.1,39.13,132109.581421221,21.375,21.3969,21.375,21.3914,132109.5814
2011-06-03 15:30:00,39.13,39.17,39.13,39.17,41162.564316506745,21.3914,21.4133,21.3914,21.4133,41162.5643
2011-06-03 15:35:00,39.17,39.21,39.14,39.21,123209.56751494925,21.4133,21.4352,21.3969,21.4352,123209.5675
2011-06-03 15:40:00,39.21,39.26,39.18,39.18,90390.76623557226,21.4352,21.4625,21.4188,21.4188,90390.7662
2011-06-03 15:45:00,39.18,39.19,39.14,39.15,132526.76957307747,21.4188,21.4242,21.3969,21.4024,132526.7696
2011-06-03 15:50:00,39.15,39.17,39.12,39.13,218050.34070365736,21.4024,21.4133,21.386,21.3914,218050.3407
2011-06-03 15:55:00,39.13,39.16,39.11,39.14,215269.08635794744,21.3914,21.4078,21.3805,21.3969,215269.0864
2011-06-06 09:30:00,39.03,39.26,39.03,39.22,66332.91614518149,21.3368,21.4625,21.3368,21.4406,66332.9161
2011-06-06 09:35:00,39.23,39.44,39.23,39.41,68418.85690446392,21.4461,21.5609,21.4461,21.5445,68418.8569
2011-06-06 09:40:00,39.41,39.54,39.41,39.51,80378.25059101655,21.5445,21.6156,21.5445,21.5992,80378.2506
2011-06-06 09:45:00,39.52,39.52,39.44,39.45,39493.8117090808,21.6046,21.6046,21.5609,21.5664,39493.8117
2011-06-06 09:50:00,39.44,39.46,39.36,39.38,38659.43540536783,21.5609,21.5718,21.5172,21.5281,38659.4354
2011-06-06 09:55:00,39.38,39.38,39.28,39.31,19051.59226811292,21.5281,21.5281,21.4734,21.4898,19051.5923
2011-06-06 10:00:00,39.31,39.31,39.21,39.21,76206.36907245168,21.4898,21.4898,21.4352,21.4352,76206.3691
2011-06-06 10:05:00,39.2,39.23,39.15,39.2,52287.58169934641,21.4297,21.4461,21.4024,21.4297,52287.5817
2011-06-06 10:10:00,39.19,39.24,39.19,39.24,28646.91976081213,21.4242,21.4516,21.4242,21.4516,28646.9198
2011-06-06 10:15:00,39.24,39.3,39.23,39.26,95814.2122097066,21.4516,21.4844,21.4461,21.4625,95814.2122
2011-06-06 10:20:00,39.25,39.27,39.21,39.26,66471.97886246697,21.457,21.468,21.4352,21.4625,66471.9789
2011-06-06 10:25:00,39.26,39.3,39.26,39.28,40467.25073007927,21.4625,21.4844,21.4625,21.4734,40467.2507
2011-06-06 10:30:00,39.28,39.3,39.25,39.26,41162.564316506745,21.4734,21.4844,21.457,21.4625,41162.5643
2011-06-06 10:35:00,39.25,39.26,39.21,39.21,47142.26115978307,21.457,21.4625,21.4352,21.4352,47142.2612
2011-06-06 10:40:00,39.21,39.21,39.15,39.16,45612.57126964261,21.4352,21.4352,21.4024,21.4078,45612.5713
2011-06-06 10:45:00,39.15,39.15,39.05,39.06,99290.78014184398,21.4024,21.4024,21.3477,21.3532,99290.7801
2011-06-06 10:50:00,39.06,39.1,39.02,39.08,74259.49103045474,21.3532,21.375,21.3313,21.3641,74259.491
2011-06-06 10:55:00,39.08,39.1,39.05,39.05,24614.100959532752,21.3641,21.375,21.3477,21.3477,24614.101
2011-06-06 11:00:00,39.06,39.1,39.05,39.09,22110.97204839383,21.3532,21.375,21.3477,21.3696,22110.972
2011-06-06 11:05:00,39.09,39.1,39.08,39.08,28925.04519538312,21.3696,21.375,21.3641,21.3641,28925.0452
2011-06-06 11:10:00,39.08,39.12,39.07,39.1,140453.34445835074,21.3641,21.386,21.3586,21.375,140453.3445
2011-06-06 11:15:00,39.1,39.14,39.08,39.09,96926.71394799056,21.375,21.3969,21.3641,21.3696,96926.7139
2011-06-06 11:20:00,39.09,39.19,39.09,39.17,57015.71408705327,21.3696,21.4242,21.3696,21.4133,57015.7141
2011-06-06 11:25:00,39.17,39.23,39.17,39.22,27812.54345709916,21.4133,21.4461,21.4133,21.4406,27812.5435
2011-06-06 11:30:00,39.23,39.23,39.18,39.19,30871.923237380062,21.4461,21.4461,21.4188,21.4242,30871.9232
2011-06-06 11:35:00,39.2,39.23,39.18,39.18,27951.60617438465,21.4297,21.4461,21.4188,21.4188,27951.6062
2011-06-06 11:40:00,39.18,39.21,39.15,39.15,41301.62703379225,21.4188,21.4352,21.4024,21.4024,41301.627
2011-06-06 11:45:00,39.14,39.17,39.12,39.15,43526.63051036018,21.3969,21.4133,21.386,21.4024,43526.6305
2011-06-06 11:50:00,39.15,39.17,39.11,39.15,37407.870949798365,21.4024,21.4133,21.3805,21.4024,37407.8709
2011-06-06 11:55:00,39.15,39.18,39.15,39.18,18217.215964399948,21.4024,21.4188,21.4024,21.4188,18217.216
2011-06-06 12:00:00,39.18,39.18,39.13,39.18,64942.288972326525,21.4188,21.4188,21.3914,21.4188,64942.289
2011-06-06 12:05:00,39.18,39.19,39.18,39.18,47837.57474621054,21.4188,21.4242,21.4188,21.4188,47837.5747
2011-06-06 12:10:00,39.18,39.27,39.18,39.18,138506.4664163538,21.4188,21.468,21.4188,21.4188,138506.4664
2011-06-06 12:15:00,39.18,39.18,39.15,39.15,17660.96509525796,21.4188,21.4188,21.4024,21.4024,17660.9651
2011-06-06 12:20:00,39.15,39.2,39.15,39.19,21276.595744680853,21.4024,21.4297,21.4024,21.4242,21276.5957
2011-06-06 12:25:00,39.2,39.23,39.19,39.21,15018.773466833543,21.4297,21.4461,21.4242,21.4352,15018.7735
2011-06-06 12:30:00,39.21,39.22,39.21,39.21,10151.578361841192,21.4352,21.4406,21.4352,21.4352,10151.5784
2011-06-06 12:35:00,39.21,39.22,39.19,39.21,16270.337922403003,21.4352,21.4406,21.4242,21.4352,16270.3379
2011-06-06 12:40:00,39.21,39.22,39.19,39.21,15853.149770546515,21.4352,21.4406,21.4242,21.4352,15853.1498
2011-06-06 12:45:00,39.21,39.21,39.19,39.2,12515.64455569462,21.4352,21.4352,21.4242,21.4297,12515.6446
2011-06-06 12:50:00,39.19,39.2,39.18,39.19,24335.97552496176,21.4242,21.4297,21.4188,21.4242,24335.9755
2011-06-06 12:55:00,39.18,39.19,39.18,39.19,24753.163676818247,21.4188,21.4242,21.4188,21.4242,24753.1637
2011-06-06 13:00:00,39.18,39.19,39.17,39.18,27673.48073981365,21.4188,21.4242,21.4133,21.4188,27673.4807
2011-06-06 13:05:00,39.18,39.18,39.17,39.18,16131.275205117508,21.4188,21.4188,21.4133,21.4188,16131.2752
2011-06-06 13:10:00,39.18,39.19,39.16,39.19,26282.8535669587,21.4188,21.4242,21.4078,21.4242,26282.8536
2011-06-06 13:15:00,39.19,39.21,39.18,39.21,19051.59226811292,21.4242,21.4352,21.4188,21.4352,19051.5923
2011-06-06 13:20:00,39.21,39.21,39.19,39.19,7092.198581560284,21.4352,21.4352,21.4242,21.4242,7092.1986
2011-06-06 13:25:00,39.18,39.19,39.17,39.18,15296.898901404536,21.4188,21.4242,21.4133,21.4188,15296.8989
2011-06-06 13:30:00,39.18,39.18,39.1,39.1,113197.05187039357,21.4188,21.4188,21.375,21.375,113197.0519
2011-06-06 13:35:00,39.1,39.12,39.06,39.1,110415.79752468364,21.375,21.386,21.3532,21.375,110415.7975
2011-06-06 13:40:00,39.1,39.1,39.05,39.05,26978.16715338618,21.375,21.375,21.3477,21.3477,26978.1672
2011-06-06 13:45:00,39.05,39.08,39.01,39.07,56320.40050062579,21.3477,21.3641,21.3258,21.3586,56320.4005
2011-06-06 13:50:00,39.07,39.08,39.06,39.08,20859.40759282437,21.3586,21.3641,21.3532,21.3641,20859.4076
2011-06-06 13:55:00,39.07,39.08,39.04,39.05,16548.463356973996,21.3586,21.3641,21.3422,21.3477,16548.4634
2011-06-06 14:00:00,39.05,39.08,39.04,39.04,35043.80475594493,21.3477,21.3641,21.3422,21.3422,35043.8048
2011-06-06 14:05:00,39.04,39.08,38.99,39.08,34487.553886802954,21.3422,21.3641,21.3149,21.3641,34487.5539
2011-06-06 14:10:00,39.07,39.08,39.05,39.05,22667.22291753581,21.3586,21.3641,21.3477,21.3477,22667.2229
2011-06-06 14:15:00,39.04,39.05,38.98,39.02,47142.26115978307,21.3422,21.3477,21.3094,21.3313,47142.2612
2011-06-06 14:20:00,39.03,39.06,39.02,39.03,39910.999860937285,21.3368,21.3532,21.3313,21.3368,39910.9999
2011-06-06 14:25:00,39.03,39.03,39.01,39.03,31289.111389236547,21.3368,21.3368,21.3258,21.3368,31289.1114
2011-06-06 14:30:00,39.02,39.05,39.02,39.05,49228.20191906551,21.3313,21.3477,21.3313,21.3477,49228.2019
2011-06-06 14:35:00,39.04,39.08,38.98,39.0,92337.6442775692,21.3422,21.3641,21.3094,21.3204,92337.6443
2011-06-06 14:40:00,39.01,39.03,39.0,39.01,34070.36573494646,21.3258,21.3368,21.3204,21.3258,34070.3657
2011-06-06 14:45:00,39.02,39.03,39.0,39.0,44500.06953135865,21.3313,21.3368,21.3204,21.3204,44500.0695
2011-06-06 14:50:00,39.01,39.01,38.95,38.95,63412.59908218607,21.3258,21.3258,21.293,21.293,63412.5991
2011-06-06 14:55:00,38.95,38.95,38.89,38.9,84828.25754415242,21.293,21.293,21.2602,21.2657,84828.2575
2011-06-06 15:00:00,38.9,38.93,38.9,38.9,58406.34125990822,21.2657,21.2821,21.2657,21.2657,58406.3413
2011-06-06 15:05:00,38.9,38.9,38.86,38.87,53678.208872201365,21.2657,21.2657,21.2438,21.2493,53678.2089
2011-06-06 15:10:00,38.87,38.88,38.82,38.82,61465.72104018913,21.2493,21.2548,21.222,21.222,61465.721
2011-06-06 15:15:00,38.82,38.84,38.8,38.83,60909.47017104715,21.222,21.2329,21.211,21.2274,60909.4702
2011-06-06 15:20:00,38.83,38.84,38.81,38.84,50757.891809205954,21.2274,21.2329,21.2165,21.2329,50757.8918
2011-06-06 15:25:00,38.83,38.84,38.8,38.8,79126.68613544709,21.2274,21.2329,21.211,21.211,79126.6861
2011-06-06 15:30:00,38.8,38.87,38.8,38.87,66611.04157975248,21.211,21.2493,21.211,21.2493,66611.0416
2011-06-06 15:35:00,38.87,38.88,38.85,38.88,94145.45960228064,21.2493,21.2548,21.2384,21.2548,94145.4596
2011-06-06 15:40:00,38.88,38.93,38.88,38.9,79682.93700458908,21.2548,21.2821,21.2548,21.2657,79682.937
2011-06-06 15:45:00,38.9,38.91,38.86,38.88,104575.16339869282,21.2657,21.2712,21.2438,21.2548,104575.1634
2011-06-06 15:50:00,38.87,38.87,38.78,38.79,213600.3337505215,21.2493,21.2493,21.2001,21.2056,213600.3338
2011-06-06 15:55:00,38.78,38.79,38.75,38.75,483660.1307189543,21.2001,21.2056,21.1837,21.1837,483660.1307
2011-06-07 09:30:00,38.82,38.92,38.82,38.84,103184.53622583786,21.222,21.2766,21.222,21.2329,103184.5362
2011-06-07 09:35:00,38.84,38.97,38.82,38.97,163537.75552774302,21.2329,21.304,21.222,21.304,163537.7555
2011-06-07 09:40:00,38.97,39.0,38.92,38.95,38798.49812265332,21.304,21.3204,21.2766,21.293,38798.4981
2011-06-07 09:45:00,38.96,39.03,38.9,39.01,78709.49798359061,21.2985,21.3368,21.2657,21.3258,78709.498
2011-06-07 09:50:00,39.0,39.03,39.0,39.03,40050.06257822278,21.3204,21.3368,21.3204,21.3368,40050.0626
2011-06-07 09:55:00,39.03,39.1,39.03,39.1,27951.60617438465,21.3368,21.375,21.3368,21.375,27951.6062
2011-06-07 10:00:00,39.1,39.15,39.1,39.13,124183.00653594772,21.375,21.4024,21.375,21.3914,124183.0065
2011-06-07 10:05:00,39.13,39.15,39.12,39.14,20303.156723682383,21.3914,21.4024,21.386,21.3969,20303.1567
2011-06-07 10:10:00,39.15,39.16,39.13,39.15,31984.424975664027,21.4024,21.4078,21.3914,21.4024,31984.425
2011-06-07 10:15:00,39.16,39.2,39.13,39.13,29620.3587818106,21.4078,21.4297,21.3914,21.3914,29620.3588
2011-06-07 10:20:00,39.13,39.13,39.03,39.03,57154.77680433876,21.3914,21.3914,21.3368,21.3368,57154.7768
2011-06-07 10:25:00,39.03,39.05,38.93,38.95,35460.992907801425,21.3368,21.3477,21.2821,21.293,35460.9929
2011-06-07 10:30:00,38.97,39.05,38.97,39.01,18773.46683354193,21.304,21.3477,21.304,21.3258,18773.4668
2011-06-07 10:35:00,39.01,39.1,39.01,39.1,45890.6967042136,21.3258,21.375,21.3258,21.375,45890.6967
2011-06-07 10:40:00,39.1,39.1,39.05,39.06,35600.05562508692,21.375,21.375,21.3477,21.3532,35600.0556
2011-06-07 10:45:00,39.06,39.06,39.0,39.01,37685.99638436936,21.3532,21.3532,21.3204,21.3258,37685.9964
2011-06-07 10:50:00,39.01,39.03,38.96,38.97,58684.46669447921,21.3258,21.3368,21.2985,21.304,58684.4667
2011-06-07 10:55:00,38.98,39.03,38.97,39.02,45195.38311778613,21.3094,21.3368,21.304,21.3313,45195.3831
2011-06-07 11:00:00,39.03,39.08,39.02,39.08,86357.94743429287,21.3368,21.3641,21.3313,21.3641,86357.9474
2011-06-07 11:05:00,39.08,39.21,39.08,39.21,114309.55360867752,21.3641,21.4352,21.3641,21.4352,114309.5536
2011-06-07 11:10:00,39.21,39.21,39.18,39.19,30037.546933667087,21.4352,21.4352,21.4188,21.4242,30037.5469
2011-06-07 11:15:00,39.19,39.22,39.19,39.22,50479.76637463496,21.4242,21.4406,21.4242,21.4406,50479.7664
2011-06-07 11:20:00,39.23,39.27,39.22,39.26,63273.536364900574,21.4461,21.468,21.4406,21.4625,63273.5364
2011-06-07 11:25:00,39.26,39.26,39.15,39.15,45334.44583507162,21.4625,21.4625,21.4024,21.4024,45334.4458
2011-06-07 11:30:00,39.15,39.17,39.13,39.15,63690.724516757065,21.4024,21.4133,21.3914,21.4024,63690.7245
2011-06-07 11:35:00,39.14,39.15,39.11,39.13,30454.73508552357,21.3969,21.4024,21.3805,21.3914,30454.7351
2011-06-07 11:40:00,39.13,39.19,39.13,39.18,31567.23682380754,21.3914,21.4242,21.3914,21.4188,31567.2368
2011-06-07 11:45:00,39.18,39.21,39.18,39.19,38103.18453622584,21.4188,21.4352,21.4188,21.4242,38103.1845
2011-06-07 11:50:00,39.19,39.21,39.17,39.21,15157.836184119038,21.4242,21.4352,21.4133,21.4352,15157.8362
2011-06-07 11:55:00,39.2,39.21,39.18,39.21,31428.174106522045,21.4297,21.4352,21.4188,21.4352,31428.1741
2011-06-07 12:00:00,39.21,39.22,39.2,39.2,15853.149770546515,21.4352,21.4406,21.4297,21.4297,15853.1498
2011-06-07 12:05:00,39.19,39.24,39.18,39.24,33931.30301766097,21.4242,21.4516,21.4188,21.4516,33931.303
2011-06-07 12:10:00,39.24,39.24,39.23,39.23,10846.89194826867,21.4516,21.4516,21.4461,21.4461,10846.8919
2011-06-07 12:15:00,39.23,39.23,39.2,39.21,33792.24030037547,21.4461,21.4461,21.4297,21.4352,33792.2403
2011-06-07 12:20:00,39.21,39.24,39.21,39.24,29481.296064525104,21.4352,21.4516,21.4352,21.4516,29481.2961
2011-06-07 12:25:00,39.24,39.26,39.2,39.26,60631.34473647615,21.4516,21.4625,21.4297,21.4625,60631.3447
2011-06-07 12:30:00,39.25,39.26,39.24,39.26,52287.58169934641,21.457,21.4625,21.4516,21.4625,52287.5817
2011-06-07 12:35:00,39.26,39.26,39.25,39.26,24475.03824224725,21.4625,21.4625,21.457,21.4625,24475.0382
2011-06-07 12:40:00,39.26,39.27,39.21,39.22,43248.50507578919,21.4625,21.468,21.4352,21.4406,43248.5051
2011-06-07 12:45:00,39.22,39.27,39.21,39.26,70226.67222917537,21.4406,21.468,21.4352,21.4625,70226.6722
2011-06-07 12:50:00,39.25,39.34,39.25,39.34,45751.63398692811,21.457,21.5062,21.457,21.5062,45751.634
2011-06-07 12:55:00,39.35,39.4,39.34,39.39,111250.1738283966,21.5117,21.539,21.5062,21.5336,111250.1738
2011-06-07 13:00:00,39.39,39.4,39.31,39.33,99429.84285912948,21.5336,21.539,21.4898,21.5008,99429.8429
2011-06-07 13:05:00,39.33,39.37,39.31,39.36,112918.92643582256,21.5008,21.5226,21.4898,21.5172,112918.9264
2011-06-07 13:10:00,39.37,39.39,39.32,39.35,104157.97524683631,21.5226,21.5336,21.4953,21.5117,104157.9752
2011-06-07 13:15:00,39.34,39.34,39.28,39.31,64246.97538589904,21.5062,21.5062,21.4734,21.4898,64246.9754
2011-06-07 13:20:00,39.31,39.32,39.28,39.31,54512.58517591434,21.4898,21.4953,21.4734,21.4898,54512.5852
2011-06-07 13:25:00,39.31,39.33,39.3,39.31,14184.397163120568,21.4898,21.5008,21.4844,21.4898,14184.3972
2011-06-07 13:30:00,39.31,39.33,39.31,39.33,22528.16020025032,21.4898,21.5008,21.4898,21.5008,22528.1602
2011-06-07 13:35:00,39.33,39.33,39.29,39.3,24753.163676818247,21.5008,21.5008,21.4789,21.4844,24753.1637
2011-06-07 13:40:00,39.29,39.3,39.23,39.23,54929.77332777083,21.4789,21.4844,21.4461,21.4461,54929.7733
2011-06-07 13:45:00,39.23,39.24,39.2,39.23,65915.727993325,21.4461,21.4516,21.4297,21.4461,65915.728
2011-06-07 13:50:00,39.23,39.26,39.23,39.26,49089.13920178001,21.4461,21.4625,21.4461,21.4625,49089.1392
2011-06-07 13:55:00,39.26,39.26,39.21,39.21,23223.4737866778,21.4625,21.4625,21.4352,21.4352,23223.4738
2011-06-07 14:00:00,39.22,39.24,39.15,39.23,139758.03087192326,21.4406,21.4516,21.4024,21.4461,139758.0309
2011-06-07 14:05:00,39.23,39.32,39.23,39.29,64107.91266861355,21.4461,21.4953,21.4461,21.4789,64107.9127
2011-06-07 14:10:00,39.28,39.3,39.25,39.28,59379.78028090669,21.4734,21.4844,21.457,21.4734,59379.7803
2011-06-07 14:15:00,39.29,39.33,39.28,39.31,31984.424975664027,21.4789,21.5008,21.4734,21.4898,31984.425
2011-06-07 14:20:00,39.32,39.32,39.28,39.28,14879.710749548049,21.4953,21.4953,21.4734,21.4734,14879.7107
2011-06-07 14:25:00,39.28,39.3,39.26,39.3,9317.202058128216,21.4734,21.4844,21.4625,21.4844,9317.2021
2011-06-07 14:30:00,39.3,39.3,39.23,39.24,38103.18453622584,21.4844,21.4844,21.4461,21.4516,38103.1845
2011-06-07 14:35:00,39.24,39.25,39.23,39.24,38242.24725351133,21.4516,21.457,21.4461,21.4516,38242.2473
2011-06-07 14:40:00,39.25,39.25,39.22,39.23,59518.84299819219,21.457,21.457,21.4406,21.4461,59518.843
2011-06-07 14:45:00,39.23,39.28,39.23,39.26,30593.79780280907,21.4461,21.4734,21.4461,21.4625,30593.7978
2011-06-07 14:50:00,39.26,39.26,39.21,39.21,104992.35155054933,21.4625,21.4625,21.4352,21.4352,104992.3516
2011-06-07 14:55:00,39.21,39.26,39.21,39.25,39215.68627450981,21.4352,21.4625,21.4352,21.457,39215.6863
2011-06-07 15:00:00,39.24,39.26,39.23,39.25,30454.73508552357,21.4516,21.4625,21.4461,21.457,30454.7351
2011-06-07 15:05:00,39.26,39.26,39.21,39.21,43248.50507578919,21.4625,21.4625,21.4352,21.4352,43248.5051
2011-06-07 15:10:00,39.21,39.24,39.21,39.23,33931.30301766097,21.4352,21.4516,21.4352,21.4461,33931.303
2011-06-07 15:15:00,39.23,39.26,39.23,39.25,42414.12877207621,21.4461,21.4625,21.4461,21.457,42414.1288
2011-06-07 15:20:00,39.25,39.25,39.18,39.21,57154.77680433876,21.457,21.457,21.4188,21.4352,57154.7768
2011-06-07 15:25:00,39.21,39.23,39.19,39.2,31289.111389236547,21.4352,21.4461,21.4242,21.4297,31289.1114
2011-06-07 15:30:00,39.19,39.2,39.15,39.15,74120.42831316925,21.4242,21.4297,21.4024,21.4024,74120.4283
2011-06-07 15:35:00,39.16,39.19,39.15,39.15,49784.45278820748,21.4078,21.4242,21.4024,21.4024,49784.4528
2011-06-07 15:40:00,39.15,39.18,39.08,39.08,86497.01015157838,21.4024,21.4188,21.3641,21.3641,86497.0102
2011-06-07 15:45:00,39.08,39.14,39.03,39.04,176192.46280072315,21.3641,21.3969,21.3368,21.3422,176192.4628
2011-06-07 15:50:00,39.04,39.05,38.93,38.99,213878.4591850925,21.3422,21.3477,21.2821,21.3149,213878.4592
2011-06-07 15:55:00,38.98,39.0,38.92,38.95,200528.4383256849,21.3094,21.3204,21.2766,21.293,200528.4383
2011-06-08 09:30:00,38.8,38.96,38.67,38.8,193297.1770268391,21.211,21.2985,21.14,21.211,193297.177
2011-06-08 09:35:00,38.81,38.84,38.66,38.69,138367.4036990683,21.2165,21.2329,21.1345,21.1509,138367.4037
2011-06-08 09:40:00,38.7,38.87,38.69,38.85,137393.9646780698,21.1564,21.2493,21.1509,21.2384,137393.9647
2011-06-08 09:45:00,38.83,38.83,38.72,38.75,136837.71380892783,21.2274,21.2274,21.1673,21.1837,136837.7138
2011-06-08 09:50:00,38.74,38.75,38.57,38.58,107495.48046168825,21.1782,21.1837,21.0853,21.0908,107495.4805
2011-06-08 09:55:00,38.57,38.58,38.51,38.57,56042.2750660548,21.0853,21.0908,21.0525,21.0853,56042.2751
2011-06-08 10:00:00,38.56,38.72,38.56,38.69,77040.74537616466,21.0798,21.1673,21.0798,21.1509,77040.7454
2011-06-08 10:05:00,38.69,38.77,38.65,38.75,52287.58169934641,21.1509,21.1946,21.129,21.1837,52287.5817
2011-06-08 10:10:00,38.75,38.86,38.71,38.82,52426.64441663191,21.1837,21.2438,21.1618,21.222,52426.6444
2011-06-08 10:15:00,38.82,38.89,38.81,38.81,47420.38659435406,21.222,21.2602,21.2165,21.2165,47420.3866
2011-06-08 10:20:00,38.81,38.85,38.8,38.82,31567.23682380754,21.2165,21.2384,21.211,21.222,31567.2368
2011-06-08 10:25:00,38.83,38.93,38.8,38.91,33792.24030037547,21.2274,21.2821,21.211,21.2712,33792.2403
2011-06-08 10:30:00,38.91,38.98,38.91,38.92,93867.33416770965,21.2712,21.3094,21.2712,21.2766,93867.3342
2011-06-08 10:35:00,38.92,39.02,38.92,39.02,45751.63398692811,21.2766,21.3313,21.2766,21.3313,45751.634
2011-06-08 10:40:00,39.03,39.16,39.02,39.11,90390.76623557226,21.3368,21.4078,21.3313,21.3805,90390.7662
2011-06-08 10:45:00,39.12,39.18,39.1,39.12,79543.87428730358,21.386,21.4188,21.375,21.386,79543.8743
2011-06-08 10:50:00,39.13,39.13,39.01,39.01,56459.46321791128,21.3914,21.3914,21.3258,21.3258,56459.4632
2011-06-08 10:55:00,39.01,39.01,38.9,38.92,65081.35168961202,21.3258,21.3258,21.2657,21.2766,65081.3517
2011-06-08 11:00:00,38.93,38.98,38.92,38.94,48532.88833263802,21.2821,21.3094,21.2766,21.2876,48532.8883
2011-06-08 11:05:00,38.94,39.0,38.92,38.96,40745.37616465026,21.2876,21.3204,21.2766,21.2985,40745.3762
2011-06-08 11:10:00,38.95,38.95,38.82,38.84,61743.846474760125,21.293,21.293,21.222,21.2329,61743.8465
2011-06-08 11:15:00,38.83,38.84,38.77,38.8,63273.536364900574,21.2274,21.2329,21.1946,21.211,63273.5364
2011-06-08 11:20:00,38.8,38.8,38.76,38.77,41718.81518564873,21.211,21.211,21.1892,21.1946,41718.8152
2011-06-08 11:25:00,38.77,38.8,38.72,38.75,29759.421499096094,21.1946,21.211,21.1673,21.1837,29759.4215
2011-06-08 11:30:00,38.75,38.79,38.74,38.79,40328.18801279378,21.1837,21.2056,21.1782,21.2056,40328.188
2011-06-08 11:35:00,38.79,38.85,38.77,38.83,36573.49464608539,21.2056,21.2384,21.1946,21.2274,36573.4946
2011-06-08 11:40:00,38.83,38.84,38.77,38.82,34904.74203865944,21.2274,21.2329,21.1946,21.222,34904.742
2011-06-08 11:45:00,38.82,38.86,38.8,38.8,26978.16715338618,21.222,21.2438,21.211,21.211,26978.1672
2011-06-08 11:50:00,38.8,38.86,38.77,38.85,32818.801279377,21.211,21.2438,21.1946,21.2384,32818.8013
2011-06-08 11:55:00,38.85,38.94,38.85,38.93,41718.81518564873,21.2384,21.2876,21.2384,21.2821,41718.8152
2011-06-08 12:00:00,38.94,38.95,38.92,38.95,16409.4006396885,21.2876,21.293,21.2766,21.293,16409.4006
2011-06-08 12:05:00,38.95,38.98,38.93,38.97,13071.895424836604,21.293,21.3094,21.2821,21.304,13071.8954
2011-06-08 12:10:00,38.98,38.99,38.93,38.95,18356.27868168544,21.3094,21.3149,21.2821,21.293,18356.2787
2011-06-08 12:15:00,38.94,38.96,38.92,38.94,17939.090529828954,21.2876,21.2985,21.2766,21.2876,17939.0905
2011-06-08 12:20:00,38.92,38.95,38.87,38.87,34487.553886802954,21.2766,21.293,21.2493,21.2493,34487.5539
2011-06-08 12:25:00,38.87,38.88,38.84,38.86,21554.721179251843,21.2493,21.2548,21.2329,21.2438,21554.7212
2011-06-08 12:30:00,38.85,38.85,38.82,38.84,21832.84661382284,21.2384,21.2384,21.222,21.2329,21832.8466
2011-06-08 12:35:00,38.85,38.88,38.8,38.88,44082.88137950216,21.2384,21.2548,21.211,21.2548,44082.8814
2011-06-08 12:40:00,38.87,38.88,38.84,38.85,11959.393686552636,21.2493,21.2548,21.2329,21.2384,11959.3937
2011-06-08 12:45:00,38.85,38.88,38.82,38.87,21276.595744680853,21.2384,21.2548,21.222,21.2493,21276.5957
2011-06-08 12:50:00,38.87,38.92,38.86,38.9,25587.539980531223,21.2493,21.2766,21.2438,21.2657,25587.54
2011-06-08 12:55:00,38.89,38.98,38.88,38.97,34348.49116951745,21.2602,21.3094,21.2548,21.304,34348.4912
2011-06-08 13:00:00,38.96,39.0,38.95,38.97,40745.37616465026,21.2985,21.3204,21.293,21.304,40745.3762
2011-06-08 13:05:00,38.98,39.01,38.95,38.95,22389.09748296482,21.3094,21.3258,21.293,21.293,22389.0975
2011-06-08 13:10:00,38.96,38.96,38.9,38.91,9595.327492699207,21.2985,21.2985,21.2657,21.2712,9595.3275
2011-06-08 13:15:00,38.91,38.91,38.89,38.9,26839.104436100683,21.2712,21.2712,21.2602,21.2657,26839.1044
2011-06-08 13:20:00,38.9,38.91,38.85,38.85,22389.09748296482,21.2657,21.2712,21.2384,21.2384,22389.0975
2011-06-08 13:25:00,38.86,38.88,38.85,38.86,13210.958142122096,21.2438,21.2548,21.2384,21.2438,13210.9581
2011-06-08 13:30:00,38.87,38.87,38.77,38.79,53817.27158948686,21.2493,21.2493,21.1946,21.2056,53817.2716
2011-06-08 13:35:00,38.8,38.8,38.75,38.76,54512.58517591434,21.211,21.211,21.1837,21.1892,54512.5852
2011-06-08 13:40:00,38.75,38.76,38.71,38.73,21276.595744680853,21.1837,21.1892,21.1618,21.1728,21276.5957
2011-06-08 13:45:00,38.72,38.74,38.72,38.72,18634.40411625643,21.1673,21.1782,21.1673,21.1673,18634.4041
2011-06-08 13:50:00,38.72,38.75,38.7,38.72,41579.75246836324,21.1673,21.1837,21.1564,21.1673,41579.7525
2011-06-08 13:55:00,38.71,38.72,38.65,38.71,45890.6967042136,21.1618,21.1673,21.129,21.1618,45890.6967
2011-06-08 14:00:00,38.7,38.75,38.69,38.72,33096.92671394799,21.1564,21.1837,21.1509,21.1673,33096.9267
2011-06-08 14:05:00,38.72,38.75,38.66,38.67,36156.3064942289,21.1673,21.1837,21.1345,21.14,36156.3065
2011-06-08 14:10:00,38.68,38.69,38.65,38.67,39493.8117090808,21.1454,21.1509,21.129,21.14,39493.8117
2011-06-08 14:15:00,38.68,38.69,38.64,38.65,38659.43540536783,21.1454,21.1509,21.1236,21.129,38659.4354
2011-06-08 14:20:00,38.65,38.65,38.59,38.61,62161.03462661661,21.129,21.129,21.0962,21.1072,62161.0346
2011-06-08 14:25:00,38.62,38.66,38.61,38.64,28368.79432624113,21.1126,21.1345,21.1072,21.1236,28368.7943
2011-06-08 14:30:00,38.64,38.69,38.64,38.68,51592.26811291893,21.1236,21.1509,21.1236,21.1454,51592.2681
2011-06-08 14:35:00,38.68,38.72,38.68,38.69,128772.07620636908,21.1454,21.1673,21.1454,21.1509,128772.0762
2011-06-08 14:40:00,38.7,38.72,38.67,38.68,26560.979001529693,21.1564,21.1673,21.14,21.1454,26560.979
2011-06-08 14:45:00,38.68,38.69,38.65,38.67,34765.679321373944,21.1454,21.1509,21.129,21.14,34765.6793
2011-06-08 14:50:00,38.67,38.69,38.65,38.69,37685.99638436936,21.14,21.1509,21.129,21.1509,37685.9964
2011-06-08 14:55:00,38.69,38.75,38.67,38.69,45334.44583507162,21.1509,21.1837,21.14,21.1509,45334.4458
2011-06-08 15:00:00,38.69,38.7,38.62,38.64,136837.71380892783,21.1509,21.1564,21.1126,21.1236,136837.7138
2011-06-08 15:05:00,38.64,38.67,38.64,38.66,38937.560839938815,21.1236,21.14,21.1236,21.1345,38937.5608
2011-06-08 15:10:00,38.66,38.69,38.63,38.64,44778.19496592964,21.1345,21.1509,21.1181,21.1236,44778.195
2011-06-08 15:15:00,38.64,38.64,38.57,38.59,51036.01724377695,21.1236,21.1236,21.0853,21.0962,51036.0172
2011-06-08 15:20:00,38.59,38.59,38.52,38.53,76206.36907245168,21.0962,21.0962,21.058,21.0634,76206.3691
2011-06-08 15:25:00,38.52,38.54,38.49,38.51,69392.29592546239,21.058,21.0689,21.0416,21.0525,69392.2959
2011-06-08 15:30:00,38.51,38.54,38.48,38.48,124461.13197051872,21.0525,21.0689,21.0361,21.0361,124461.132
2011-06-08 15:35:00,38.49,38.51,38.47,38.47,100403.28188012796,21.0416,21.0525,21.0306,21.0306,100403.2819
2011-06-08 15:40:00,38.47,38.53,38.46,38.53,86079.82199972188,21.0306,21.0634,21.0252,21.0634,86079.822
2011-06-08 15:45:00,38.53,38.59,38.52,38.55,88582.9509108608,21.0634,21.0962,21.058,21.0744,88582.9509
2011-06-08 15:50:00,38.55,38.57,38.51,38.53,119315.81143095536,21.0744,21.0853,21.0525,21.0634,119315.8114
2011-06-08 15:55:00,38.53,38.55,38.51,38.53,190794.0481157002,21.0634,21.0744,21.0525,21.0634,190794.0481
2011-06-09 09:30:00,38.62,38.7,38.41,38.43,100403.28188012796,21.1126,21.1564,20.9978,21.0088,100403.2819
2011-06-09 09:35:00,38.43,38.47,38.36,38.43,40467.25073007927,21.0088,21.0306,20.9705,21.0088,40467.2507
2011-06-09 09:40:00,38.44,38.44,38.34,38.4,57293.83952162426,21.0142,21.0142,20.9596,20.9924,57293.8395
2011-06-09 09:45:00,38.4,38.41,38.28,38.33,50618.82909192046,20.9924,20.9978,20.9268,20.9541,50618.8291
2011-06-09 09:50:00,38.33,38.35,38.31,38.35,14045.334445835071,20.9541,20.965,20.9432,20.965,14045.3344
2011-06-09 09:55:00,38.35,38.39,38.31,38.39,59240.7175636212,20.965,20.9869,20.9432,20.9869,59240.7176
2011-06-09 10:00:00,38.38,38.38,38.33,38.35,89139.20178000278,20.9814,20.9814,20.9541,20.965,89139.2018
2011-06-09 10:05:00,38.34,38.39,38.34,38.39,45334.44583507162,20.9596,20.9869,20.9596,20.9869,45334.4458
2011-06-09 10:10:00,38.4,38.51,38.39,38.5,110693.92295925465,20.9924,21.0525,20.9869,21.047,110693.923
2011-06-09 10:15:00,38.5,38.69,38.5,38.68,134056.45946321794,21.047,21.1509,21.047,21.1454,134056.4595
2011-06-09 10:20:00,38.68,38.72,38.68,38.68,25726.60269781672,21.1454,21.1673,21.1454,21.1454,25726.6027
2011-06-09 10:25:00,38.68,38.69,38.68,38.69,45195.38311778613,21.1454,21.1509,21.1454,21.1509,45195.3831
2011-06-09 10:30:00,38.68,38.72,38.68,38.69,39493.8117090808,21.1454,21.1673,21.1454,21.1509,39493.8117
2011-06-09 10:35:00,38.69,38.75,38.62,38.67,47003.19844249757,21.1509,21.1837,21.1126,21.14,47003.1984
2011-06-09 10:40:00,38.67,38.69,38.64,38.64,14323.459880406064,21.14,21.1509,21.1236,21.1236,14323.4599
2011-06-09 10:45:00,38.64,38.7,38.62,38.7,15992.212487832014,21.1236,21.1564,21.1126,21.1564,15992.2125
2011-06-09 10:50:00,38.7,38.74,38.64,38.64,29481.296064525104,21.1564,21.1782,21.1236,21.1236,29481.2961
2011-06-09 10:55:00,38.63,38.63,38.57,38.61,53400.083437630376,21.1181,21.1181,21.0853,21.1072,53400.0834
2011-06-09 11:00:00,38.61,38.62,38.55,38.57,71061.04853288834,21.1072,21.1126,21.0744,21.0853,71061.0485
2011-06-09 11:05:00,38.55,38.57,38.52,38.54,48254.76289806704,21.0744,21.0853,21.058,21.0689,48254.7629
2011-06-09 11:10:00,38.54,38.58,38.51,38.56,24614.100959532752,21.0689,21.0908,21.0525,21.0798,24614.101
2011-06-09 11:15:00,38.57,38.61,38.57,38.59,11125.017382839662,21.0853,21.1072,21.0853,21.0962,11125.0174
2011-06-09 11:20:00,38.59,38.62,38.54,38.56,27534.418022528163,21.0962,21.1126,21.0689,21.0798,27534.418
2011-06-09 11:25:00,38.55,38.59,38.53,38.58,14323.459880406064,21.0744,21.0962,21.0634,21.0908,14323.4599
2011-06-09 11:30:00,38.58,38.66,38.58,38.63,13350.020859407594,21.0908,21.1345,21.0908,21.1181,13350.0209
2011-06-09 11:35:00,38.62,38.64,38.6,38.61,14184.397163120568,21.1126,21.1236,21.1017,21.1072,14184.3972
2011-06-09 11:40:00,38.61,38.62,38.6,38.6,8343.763037129745,21.1072,21.1126,21.1017,21.1017,8343.763
2011-06-09 11:45:00,38.61,38.67,38.61,38.65,14462.52259769156,21.1072,21.14,21.1072,21.129,14462.5226
2011-06-09 11:50:00,38.65,38.72,38.65,38.69,17521.902377972467,21.129,21.1673,21.129,21.1509,17521.9024
2011-06-09 11:55:00,38.69,38.7,38.68,38.69,7926.574885273259,21.1509,21.1564,21.1454,21.1509,7926.5749
2011-06-09 12:00:00,38.7,38.72,38.68,38.72,12098.456403838132,21.1564,21.1673,21.1454,21.1673,12098.4564
2011-06-09 12:05:00,38.72,38.77,38.72,38.77,10290.641079126686,21.1673,21.1946,21.1673,21.1946,10290.6411
2011-06-09 12:10:00,38.76,38.77,38.71,38.72,20581.28215825337,21.1892,21.1946,21.1618,21.1673,20581.2822
2011-06-09 12:15:00,38.72,38.75,38.72,38.74,26143.790849673205,21.1673,21.1837,21.1673,21.1782,26143.7908
2011-06-09 12:20:00,38.75,38.75,38.72,38.72,11403.142817410651,21.1837,21.1837,21.1673,21.1673,11403.1428
2011-06-09 12:25:00,38.72,38.72,38.67,38.69,6953.135864274788,21.1673,21.1673,21.14,21.1509,6953.1359
2011-06-09 12:30:00,38.69,38.72,38.68,38.7,21554.721179251843,21.1509,21.1673,21.1454,21.1564,21554.7212
2011-06-09 12:35:00,38.7,38.7,38.69,38.69,6396.884995132806,21.1564,21.1564,21.1509,21.1509,6396.885
2011-06-09 12:40:00,38.69,38.74,38.69,38.73,12515.64455569462,21.1509,21.1782,21.1509,21.1728,12515.6446
2011-06-09 12:45:00,38.73,38.75,38.71,38.71,11125.017382839662,21.1728,21.1837,21.1618,21.1618,11125.0174
2011-06-09 12:50:00,38.71,38.72,38.69,38.71,12654.707272980117,21.1618,21.1673,21.1509,21.1618,12654.7073
2011-06-09 12:55:00,38.72,38.72,38.69,38.69,39771.93714365179,21.1673,21.1673,21.1509,21.1509,39771.9371
2011-06-09 13:00:00,38.69,38.71,38.68,38.7,8760.951188986233,21.1509,21.1618,21.1454,21.1564,8760.9512
2011-06-09 13:05:00,38.69,38.73,38.69,38.72,8065.637602558754,21.1509,21.1728,21.1509,21.1673,8065.6376
2011-06-09 13:10:00,38.71,38.74,38.7,38.74,14462.52259769156,21.1618,21.1782,21.1564,21.1782,14462.5226
2011-06-09 13:15:00,38.74,38.77,38.74,38.76,9873.4529272702,21.1782,21.1946,21.1782,21.1892,9873.4529
2011-06-09 13:20:00,38.77,38.79,38.75,38.77,10846.89194826867,21.1946,21.2056,21.1837,21.1946,10846.8919
2011-06-09 13:25:00,38.76,38.76,38.7,38.72,12376.581838409124,21.1892,21.1892,21.1564,21.1673,12376.5818
2011-06-09 13:30:00,38.72,38.73,38.72,38.72,9317.202058128216,21.1673,21.1728,21.1673,21.1673,9317.2021
2011-06-09 13:35:00,38.72,38.74,38.7,38.74,40328.18801279378,21.1673,21.1782,21.1564,21.1782,40328.188
2011-06-09 13:40:00,38.74,38.77,38.72,38.76,16826.58879154499,21.1782,21.1946,21.1673,21.1892,16826.5888
2011-06-09 13:45:00,38.76,38.77,38.72,38.77,8482.825754415242,21.1892,21.1946,21.1673,21.1946,8482.8258
2011-06-09 13:50:00,38.77,38.82,38.77,38.81,12793.769990265611,21.1946,21.222,21.1946,21.2165,12793.77
2011-06-09 13:55:00,38.81,38.82,38.8,38.8,13210.958142122096,21.2165,21.222,21.211,21.211,13210.9581
2011-06-09 14:00:00,38.79,38.82,38.79,38.82,43387.56779307468,21.2056,21.222,21.2056,21.222,43387.5678
2011-06-09 14:05:00,38.82,38.83,38.81,38.83,20859.40759282437,21.222,21.2274,21.2165,21.2274,20859.4076
2011-06-09 14:10:00,38.83,38.83,38.82,38.82,27812.54345709916,21.2274,21.2274,21.222,21.222,27812.5435
2011-06-09 14:15:00,38.83,38.85,38.83,38.85,21554.721179251843,21.2274,21.2384,21.2274,21.2384,21554.7212
2011-06-09 14:20:00,38.84,38.84,38.8,38.82,10290.641079126686,21.2329,21.2329,21.211,21.222,10290.6411
2011-06-09 14:25:00,38.81,38.83,38.8,38.82,15575.024335975526,21.2165,21.2274,21.211,21.222,15575.0243
2011-06-09 14:30:00,38.81,38.82,38.77,38.78,10985.954665554164,21.2165,21.222,21.1946,21.2001,10985.9547
2011-06-09 14:35:00,38.77,38.77,38.75,38.76,11264.080100125157,21.1946,21.1946,21.1837,21.1892,11264.0801
2011-06-09 14:40:00,38.77,38.77,38.75,38.77,16687.52607425949,21.1946,21.1946,21.1837,21.1946,16687.5261
2011-06-09 14:45:00,38.76,38.77,38.74,38.74,15435.961618690031,21.1892,21.1946,21.1782,21.1782,15435.9616
2011-06-09 14:50:00,38.75,38.76,38.75,38.75,24335.97552496176,21.1837,21.1892,21.1837,21.1837,24335.9755
2011-06-09 14:55:00,38.75,38.75,38.71,38.73,19190.65498539841,21.1837,21.1837,21.1618,21.1728,19190.655
2011-06-09 15:00:00,38.73,38.75,38.72,38.73,34348.49116951745,21.1728,21.1837,21.1673,21.1728,34348.4912
2011-06-09 15:05:00,38.73,38.73,38.69,38.7,31289.111389236547,21.1728,21.1728,21.1509,21.1564,31289.1114
2011-06-09 15:10:00,38.7,38.72,38.69,38.7,32262.550410235017,21.1564,21.1673,21.1509,21.1564,32262.5504
2011-06-09 15:15:00,38.7,38.75,38.69,38.75,176331.52551800862,21.1564,21.1837,21.1509,21.1837,176331.5255
2011-06-09 15:20:00,38.75,38.77,38.73,38.76,46725.07300792658,21.1837,21.1946,21.1728,21.1892,46725.073
2011-06-09 15:25:00,38.75,38.76,38.72,38.73,27534.418022528163,21.1837,21.1892,21.1673,21.1728,27534.418
2011-06-09 15:30:00,38.74,38.75,38.69,38.7,40745.37616465026,21.1782,21.1837,21.1509,21.1564,40745.3762
2011-06-09 15:35:00,38.7,38.73,38.69,38.69,42553.19148936171,21.1564,21.1728,21.1509,21.1509,42553.1915
2011-06-09 15:40:00,38.69,38.72,38.69,38.72,50062.57822277848,21.1509,21.1673,21.1509,21.1673,50062.5782
2011-06-09 15:45:00,38.71,38.71,38.62,38.67,113336.11458767904,21.1618,21.1618,21.1126,21.14,113336.1146
2011-06-09 15:50:00,38.67,38.67,38.61,38.64,184397.1631205674,21.14,21.14,21.1072,21.1236,184397.1631
2011-06-09 15:55:00,38.63,38.64,38.59,38.62,318036.43443192885,21.1181,21.1236,21.0962,21.1126,318036.4344
2011-06-10 09:30:00,38.44,38.6,38.41,38.54,52843.83256848839,21.0142,21.1017,20.9978,21.0689,52843.8326
2011-06-10 09:35:00,38.56,38.59,38.46,38.46,49506.327353636494,21.0798,21.0962,21.0252,21.0252,49506.3274
2011-06-10 09:40:00,38.46,38.48,38.36,38.37,30871.923237380062,21.0252,21.0361,20.9705,20.976,30871.9232
2011-06-10 09:45:00,38.38,38.53,38.38,38.53,53817.27158948686,20.9814,21.0634,20.9814,21.0634,53817.2716
2011-06-10 09:50:00,38.54,38.54,38.39,38.39,26004.72813238771,21.0689,21.0689,20.9869,20.9869,26004.7281
2011-06-10 09:55:00,38.4,38.42,38.32,38.36,36434.431928799895,20.9924,21.0033,20.9486,20.9705,36434.4319
2011-06-10 10:00:00,38.37,38.39,38.28,38.28,48393.82561535253,20.976,20.9869,20.9268,20.9268,48393.8256
2011-06-10 10:05:00,38.28,38.28,38.21,38.21,57850.09039076624,20.9268,20.9268,20.8885,20.8885,57850.0904
2011-06-10 10:10:00,38.21,38.27,38.2,38.25,31567.23682380754,20.8885,20.9213,20.883,20.9104,31567.2368
2011-06-10 10:15:00,38.24,38.3,38.24,38.29,11681.268251981644,20.9049,20.9377,20.9049,20.9322,11681.2683
2011-06-10 10:20:00,38.29,38.29,38.21,38.22,54512.58517591434,20.9322,20.9322,20.8885,20.894,54512.5852
2011-06-10 10:25:00,38.22,38.34,38.18,38.32,66332.91614518149,20.894,20.9596,20.8721,20.9486,66332.9161
2011-06-10 10:30:00,38.32,38.34,38.24,38.28,37964.12181894034,20.9486,20.9596,20.9049,20.9268,37964.1218
2011-06-10 10:35:00,38.27,38.28,38.26,38.26,26700.041718815188,20.9213,20.9268,20.9158,20.9158,26700.0417
2011-06-10 10:40:00,38.26,38.26,38.14,38.15,83854.81852315395,20.9158,20.9158,20.8502,20.8557,83854.8185
2011-06-10 10:45:00,38.15,38.15,38.08,38.11,75371.99276873871,20.8557,20.8557,20.8174,20.8338,75371.9928
2011-06-10 10:50:00,38.11,38.16,38.07,38.11,38381.30997079684,20.8338,20.8612,20.812,20.8338,38381.31
2011-06-10 10:55:00,38.11,38.11,38.05,38.08,34070.36573494646,20.8338,20.8338,20.801,20.8174,34070.3657
2011-06-10 11:00:00,38.08,38.08,38.03,38.04,22110.97204839383,20.8174,20.8174,20.7901,20.7956,22110.972
2011-06-10 11:05:00,38.05,38.05,37.93,37.98,82325.12863301349,20.801,20.801,20.7354,20.7628,82325.1286
2011-06-10 11:10:00,37.98,38.02,37.97,38.0,27951.60617438465,20.7628,20.7846,20.7573,20.7737,27951.6062
2011-06-10 11:15:00,38.0,38.03,37.95,37.98,116395.49436795995,20.7737,20.7901,20.7464,20.7628,116395.4944
2011-06-10 11:20:00,37.97,37.98,37.95,37.97,99012.654707273,20.7573,20.7628,20.7464,20.7573,99012.6547
2011-06-10 11:25:00,37.97,37.97,37.92,37.93,63134.47364761508,20.7573,20.7573,20.73,20.7354,63134.4736
2011-06-10 11:30:00,37.94,37.95,37.93,37.95,27256.29258795717,20.7409,20.7464,20.7354,20.7464,27256.2926
2011-06-10 11:35:00,37.95,38.01,37.95,37.98,28507.85704352664,20.7464,20.7792,20.7464,20.7628,28507.857
2011-06-10 11:40:00,37.98,38.05,37.98,38.05,16548.463356973996,20.7628,20.801,20.7628,20.801,16548.4634
2011-06-10 11:45:00,38.05,38.09,38.03,38.08,22389.09748296482,20.801,20.8229,20.7901,20.8174,22389.0975
2011-06-10 11:50:00,38.08,38.08,38.04,38.07,18078.15324711445,20.8174,20.8174,20.7956,20.812,18078.1532
2011-06-10 11:55:00,38.07,38.08,38.02,38.05,25031.28911138924,20.812,20.8174,20.7846,20.801,25031.2891
2011-06-10 12:00:00,38.05,38.1,38.05,38.07,25170.35182867473,20.801,20.8284,20.801,20.812,25170.3518
2011-06-10 12:05:00,38.08,38.1,38.06,38.1,23223.4737866778,20.8174,20.8284,20.8065,20.8284,23223.4738
2011-06-10 12:10:00,38.1,38.1,38.01,38.04,27534.418022528163,20.8284,20.8284,20.7792,20.7956,27534.418
2011-06-10 12:15:00,38.05,38.08,38.05,38.08,12376.581838409124,20.801,20.8174,20.801,20.8174,12376.5818
2011-06-10 12:20:00,38.09,38.11,38.08,38.11,52148.51898206092,20.8229,20.8338,20.8174,20.8338,52148.519
2011-06-10 12:25:00,38.11,38.12,38.08,38.11,25448.477263245724,20.8338,20.8393,20.8174,20.8338,25448.4773
2011-06-10 12:30:00,38.11,38.17,38.11,38.17,15575.024335975526,20.8338,20.8666,20.8338,20.8666,15575.0243
2011-06-10 12:35:00,38.18,38.21,38.15,38.21,19468.780419969407,20.8721,20.8885,20.8557,20.8885,19468.7804
2011-06-10 12:40:00,38.2,38.21,38.18,38.19,15018.773466833543,20.883,20.8885,20.8721,20.8776,15018.7735
2011-06-10 12:45:00,38.18,38.21,38.18,38.18,11403.142817410651,20.8721,20.8885,20.8721,20.8721,11403.1428
2011-06-10 12:50:00,38.19,38.21,38.16,38.19,14045.334445835071,20.8776,20.8885,20.8612,20.8776,14045.3344
2011-06-10 12:55:00,38.19,38.19,38.18,38.18,11264.080100125157,20.8776,20.8776,20.8721,20.8721,11264.0801
2011-06-10 13:00:00,38.18,38.18,38.13,38.15,24753.163676818247,20.8721,20.8721,20.8448,20.8557,24753.1637
2011-06-10 13:05:00,38.14,38.17,38.14,38.17,11125.017382839662,20.8502,20.8666,20.8502,20.8666,11125.0174
2011-06-10 13:10:00,38.16,38.16,38.09,38.11,51175.079961062445,20.8612,20.8612,20.8229,20.8338,51175.08
2011-06-10 13:15:00,38.11,38.13,38.11,38.13,12654.707272980117,20.8338,20.8448,20.8338,20.8448,12654.7073
2011-06-10 13:20:00,38.13,38.15,38.11,38.11,10846.89194826867,20.8448,20.8557,20.8338,20.8338,10846.8919
2011-06-10 13:25:00,38.11,38.13,38.1,38.11,8621.888471700739,20.8338,20.8448,20.8284,20.8338,8621.8885
2011-06-10 13:30:00,38.13,38.14,38.11,38.13,17243.776943401477,20.8448,20.8502,20.8338,20.8448,17243.7769
2011-06-10 13:35:00,38.12,38.12,38.05,38.08,21137.53302739536,20.8393,20.8393,20.801,20.8174,21137.533
2011-06-10 13:40:00,38.08,38.08,38.03,38.03,19468.780419969407,20.8174,20.8174,20.7901,20.7901,19468.7804
2011-06-10 13:45:00,38.03,38.03,37.99,38.03,21554.721179251843,20.7901,20.7901,20.7682,20.7901,21554.7212
2011-06-10 13:50:00,38.03,38.03,38.0,38.01,10846.89194826867,20.7901,20.7901,20.7737,20.7792,10846.8919
2011-06-10 13:55:00,38.01,38.02,37.98,38.0,14601.585314977056,20.7792,20.7846,20.7628,20.7737,14601.5853
2011-06-10 14:00:00,38.0,38.11,38.0,38.11,18495.341398970937,20.7737,20.8338,20.7737,20.8338,18495.3414
2011-06-10 14:05:00,38.11,38.18,38.1,38.13,45890.6967042136,20.8338,20.8721,20.8284,20.8448,45890.6967
2011-06-10 14:10:00,38.13,38.16,38.1,38.14,20720.34487553887,20.8448,20.8612,20.8284,20.8502,20720.3449
2011-06-10 14:15:00,38.14,38.18,38.13,38.17,31567.23682380754,20.8502,20.8721,20.8448,20.8666,31567.2368
2011-06-10 14:20:00,38.17,38.18,38.1,38.12,41579.75246836324,20.8666,20.8721,20.8284,20.8393,41579.7525
2011-06-10 14:25:00,38.12,38.17,38.12,38.16,22389.09748296482,20.8393,20.8666,20.8393,20.8612,22389.0975
2011-06-10 14:30:00,38.14,38.18,38.13,38.13,31984.424975664027,20.8502,20.8721,20.8448,20.8448,31984.425
2011-06-10 14:35:00,38.14,38.18,38.13,38.16,24892.22639410374,20.8502,20.8721,20.8448,20.8612,24892.2264
2011-06-10 14:40:00,38.15,38.19,38.1,38.11,63551.66179947156,20.8557,20.8776,20.8284,20.8338,63551.6618
2011-06-10 14:45:00,38.11,38.16,38.11,38.16,20859.40759282437,20.8338,20.8612,20.8338,20.8612,20859.4076
2011-06-10 14:50:00,38.16,38.2,38.16,38.2,22250.034765679324,20.8612,20.883,20.8612,20.883,22250.0348
2011-06-10 14:55:00,38.2,38.28,38.2,38.27,32818.801279377,20.883,20.9268,20.883,20.9213,32818.8013
2011-06-10 15:00:00,38.28,38.28,38.23,38.26,34765.679321373944,20.9268,20.9268,20.8994,20.9158,34765.6793
2011-06-10 15:05:00,38.26,38.27,38.22,38.24,33375.05214851898,20.9158,20.9213,20.894,20.9049,33375.0521
2011-06-10 15:10:00,38.24,38.26,38.2,38.2,101654.8463356974,20.9049,20.9158,20.883,20.883,101654.8463
2011-06-10 15:15:00,38.2,38.21,38.19,38.21,60075.09386733417,20.883,20.8885,20.8776,20.8885,60075.0939
2011-06-10 15:20:00,38.2,38.22,38.19,38.21,44500.06953135865,20.883,20.894,20.8776,20.8885,44500.0695
2011-06-10 15:25:00,38.22,38.23,38.17,38.18,36156.3064942289,20.894,20.8994,20.8666,20.8721,36156.3065
2011-06-10 15:30:00,38.19,38.23,38.17,38.18,48115.70018078154,20.8776,20.8994,20.8666,20.8721,48115.7002
2011-06-10 15:35:00,38.18,38.18,38.08,38.11,62300.0973439021,20.8721,20.8721,20.8174,20.8338,62300.0973
2011-06-10 15:40:00,38.11,38.11,38.05,38.06,64386.03810318454,20.8338,20.8338,20.801,20.8065,64386.0381
2011-06-10 15:45:00,38.06,38.06,37.98,38.01,87470.44917257685,20.8065,20.8065,20.7628,20.7792,87470.4492
2011-06-10 15:50:00,38.0,38.0,37.94,37.95,89000.1390627173,20.7737,20.7737,20.7409,20.7464,89000.1391
2011-06-10 15:55:00,37.95,37.98,37.94,37.97,218467.52885551387,20.7464,20.7628,20.7409,20.7573,218467.5289
2011-06-13 09:30:00,38.01,38.11,38.0,38.03,31567.23682380754,20.7792,20.8338,20.7737,20.7901,31567.2368
2011-06-13 09:35:00,38.03,38.1,38.01,38.09,46446.94757335559,20.7901,20.8284,20.7792,20.8229,46446.9476
2011-06-13 09:40:00,38.09,38.11,38.03,38.08,48671.95104992352,20.8229,20.8338,20.7901,20.8174,48671.951
2011-06-13 09:45:00,38.06,38.16,38.06,38.12,53261.02072034488,20.8065,20.8612,20.8065,20.8393,53261.0207
2011-06-13 09:50:00,38.13,38.13,38.09,38.11,27534.418022528163,20.8448,20.8448,20.8229,20.8338,27534.418
2011-06-13 09:55:00,38.11,38.14,38.09,38.1,42970.37964121819,20.8338,20.8502,20.8229,20.8284,42970.3796
2011-06-13 10:00:00,38.11,38.16,38.08,38.15,49645.39007092199,20.8338,20.8612,20.8174,20.8557,49645.3901
2011-06-13 10:05:00,38.16,38.17,38.12,38.15,31010.98595466556,20.8612,20.8666,20.8393,20.8557,31010.986
2011-06-13 10:10:00,38.15,38.23,38.13,38.13,82047.0031984425,20.8557,20.8994,20.8448,20.8448,82047.0032
2011-06-13 10:15:00,38.13,38.14,38.05,38.08,47976.63746349604,20.8448,20.8502,20.801,20.8174,47976.6375
2011-06-13 10:20:00,38.08,38.21,38.08,38.18,26004.72813238771,20.8174,20.8885,20.8174,20.8721,26004.7281
2011-06-13 10:25:00,38.2,38.24,38.19,38.24,11681.268251981644,20.883,20.9049,20.8776,20.9049,11681.2683
2011-06-13 10:30:00,38.25,38.26,38.2,38.21,26978.16715338618,20.9104,20.9158,20.883,20.8885,26978.1672
2011-06-13 10:35:00,38.21,38.23,38.2,38.2,30732.860520094564,20.8885,20.8994,20.883,20.883,30732.8605
2011-06-13 10:40:00,38.21,38.23,38.16,38.16,83159.50493672647,20.8885,20.8994,20.8612,20.8612,83159.5049
2011-06-13 10:45:00,38.16,38.19,38.13,38.18,39076.62355722431,20.8612,20.8776,20.8448,20.8721,39076.6236
2011-06-13 10:50:00,38.18,38.21,38.15,38.16,18773.46683354193,20.8721,20.8885,20.8557,20.8612,18773.4668
2011-06-13 10:55:00,38.16,38.16,38.06,38.08,32123.48769294952,20.8612,20.8612,20.8065,20.8174,32123.4877
2011-06-13 11:00:00,38.08,38.09,38.0,38.01,21971.90933110833,20.8174,20.8229,20.7737,20.7792,21971.9093
2011-06-13 11:05:00,38.02,38.05,37.99,37.99,30732.860520094564,20.7846,20.801,20.7682,20.7682,30732.8605
2011-06-13 11:10:00,38.0,38.03,37.99,38.03,15853.149770546515,20.7737,20.7901,20.7682,20.7901,15853.1498
2011-06-13 11:15:00,38.03,38.06,38.0,38.06,16270.337922403003,20.7901,20.8065,20.7737,20.8065,16270.3379
2011-06-13 11:20:00,38.07,38.08,38.05,38.08,16687.52607425949,20.812,20.8174,20.801,20.8174,16687.5261
2011-06-13 11:25:00,38.08,38.08,38.05,38.07,10707.829230983174,20.8174,20.8174,20.801,20.812,10707.8292
2011-06-13 11:30:00,38.05,38.08,38.04,38.05,17660.96509525796,20.801,20.8174,20.7956,20.801,17660.9651
2011-06-13 11:35:00,38.05,38.05,38.01,38.01,14184.397163120568,20.801,20.801,20.7792,20.7792,14184.3972
2011-06-13 11:40:00,38.01,38.02,37.95,37.96,32818.801279377,20.7792,20.7846,20.7464,20.7518,32818.8013
2011-06-13 11:45:00,37.95,37.98,37.9,37.93,37268.80823251286,20.7464,20.7628,20.719,20.7354,37268.8082
2011-06-13 11:50:00,37.93,37.93,37.88,37.89,45056.32040050063,20.7354,20.7354,20.7081,20.7136,45056.3204
2011-06-13 11:55:00,37.89,37.93,37.86,37.87,37685.99638436936,20.7136,20.7354,20.6972,20.7026,37685.9964
2011-06-13 12:00:00,37.87,37.87,37.82,37.87,70782.92309831735,20.7026,20.7026,20.6753,20.7026,70782.9231
2011-06-13 12:05:00,37.88,37.88,37.85,37.87,21693.78389653734,20.7081,20.7081,20.6917,20.7026,21693.7839
2011-06-13 12:10:00,37.87,37.95,37.87,37.95,16270.337922403003,20.7026,20.7464,20.7026,20.7464,16270.3379
2011-06-13 12:15:00,37.95,37.95,37.9,37.9,18495.341398970937,20.7464,20.7464,20.719,20.719,18495.3414
2011-06-13 12:20:00,37.91,37.95,37.87,37.89,53400.083437630376,20.7245,20.7464,20.7026,20.7136,53400.0834
2011-06-13 12:25:00,37.9,37.94,37.88,37.9,35600.05562508692,20.719,20.7409,20.7081,20.719,35600.0556
2011-06-13 12:30:00,37.91,37.99,37.91,37.97,19190.65498539841,20.7245,20.7682,20.7245,20.7573,19190.655
2011-06-13 12:35:00,37.96,37.98,37.94,37.98,15992.212487832014,20.7518,20.7628,20.7409,20.7628,15992.2125
2011-06-13 12:40:00,37.98,37.98,37.94,37.95,15018.773466833543,20.7628,20.7628,20.7409,20.7464,15018.7735
2011-06-13 12:45:00,37.95,37.96,37.93,37.95,22110.97204839383,20.7464,20.7518,20.7354,20.7464,22110.972
2011-06-13 12:50:00,37.96,37.97,37.95,37.95,7370.324016131276,20.7518,20.7573,20.7464,20.7464,7370.324
2011-06-13 12:55:00,37.95,37.98,37.9,37.91,21693.78389653734,20.7464,20.7628,20.719,20.7245,21693.7839
2011-06-13 13:00:00,37.92,37.92,37.82,37.82,35043.80475594493,20.73,20.73,20.6753,20.6753,35043.8048
2011-06-13 13:05:00,37.82,37.84,37.75,37.81,45751.63398692811,20.6753,20.6862,20.637,20.6698,45751.634
2011-06-13 13:10:00,37.82,37.85,37.8,37.85,44917.25768321513,20.6753,20.6917,20.6644,20.6917,44917.2577
2011-06-13 13:15:00,37.85,37.93,37.85,37.93,23918.78737310527,20.6917,20.7354,20.6917,20.7354,23918.7874
2011-06-13 13:20:00,37.93,37.93,37.87,37.9,13906.271728549576,20.7354,20.7354,20.7026,20.719,13906.2717
2011-06-13 13:25:00,37.9,37.95,37.9,37.95,22389.09748296482,20.719,20.7464,20.719,20.7464,22389.0975
2011-06-13 13:30:00,37.95,37.98,37.93,37.94,19746.9058545404,20.7464,20.7628,20.7354,20.7409,19746.9059
2011-06-13 13:35:00,37.93,38.0,37.92,38.0,24892.22639410374,20.7354,20.7737,20.73,20.7737,24892.2264
2011-06-13 13:40:00,38.0,38.05,38.0,38.03,26421.916284244195,20.7737,20.801,20.7737,20.7901,26421.9163
2011-06-13 13:45:00,38.03,38.05,38.0,38.01,13628.146293978583,20.7901,20.801,20.7737,20.7792,13628.1463
2011-06-13 13:50:00,38.01,38.1,38.0,38.1,29203.17062995411,20.7792,20.8284,20.7737,20.8284,29203.1706
2011-06-13 13:55:00,38.1,38.13,38.08,38.12,22250.034765679324,20.8284,20.8448,20.8174,20.8393,22250.0348
2011-06-13 14:00:00,38.12,38.13,38.1,38.13,22110.97204839383,20.8393,20.8448,20.8284,20.8448,22110.972
2011-06-13 14:05:00,38.14,38.31,38.13,38.23,206925.3233208177,20.8502,20.9432,20.8448,20.8994,206925.3233
2011-06-13 14:10:00,38.23,38.26,38.16,38.16,32262.550410235017,20.8994,20.9158,20.8612,20.8612,32262.5504
2011-06-13 14:15:00,38.17,38.18,38.12,38.16,53121.958003059386,20.8666,20.8721,20.8393,20.8612,53121.958
2011-06-13 14:20:00,38.16,38.21,38.15,38.21,30037.546933667087,20.8612,20.8885,20.8557,20.8885,30037.5469
2011-06-13 14:25:00,38.21,38.22,38.18,38.18,28925.04519538312,20.8885,20.894,20.8721,20.8721,28925.0452
2011-06-13 14:30:00,38.18,38.19,38.14,38.16,46725.07300792658,20.8721,20.8776,20.8502,20.8612,46725.073
2011-06-13 14:35:00,38.16,38.18,38.14,38.15,32123.48769294952,20.8612,20.8721,20.8502,20.8557,32123.4877
2011-06-13 14:40:00,38.15,38.16,38.11,38.16,108468.9194826867,20.8557,20.8612,20.8338,20.8612,108468.9195
2011-06-13 14:45:00,38.16,38.17,38.08,38.17,104018.91252955084,20.8612,20.8666,20.8174,20.8666,104018.9125
2011-06-13 14:50:00,38.18,38.18,38.11,38.11,50340.70365734947,20.8721,20.8721,20.8338,20.8338,50340.7037
2011-06-13 14:55:00,38.12,38.13,38.1,38.1,24196.912807676264,20.8393,20.8448,20.8284,20.8284,24196.9128
2011-06-13 15:00:00,38.09,38.11,38.07,38.11,21554.721179251843,20.8229,20.8338,20.812,20.8338,21554.7212
2011-06-13 15:05:00,38.11,38.18,38.11,38.15,71061.04853288834,20.8338,20.8721,20.8338,20.8557,71061.0485
2011-06-13 15:10:00,38.15,38.18,38.11,38.16,59379.78028090669,20.8557,20.8721,20.8338,20.8612,59379.7803
2011-06-13 15:15:00,38.16,38.18,38.11,38.17,57711.02767348074,20.8612,20.8721,20.8338,20.8666,57711.0277
2011-06-13 15:20:00,38.16,38.19,38.16,38.18,46029.7594214991,20.8612,20.8776,20.8612,20.8721,46029.7594
2011-06-13 15:25:00,38.18,38.25,38.18,38.22,73286.05200945627,20.8721,20.9104,20.8721,20.894,73286.052
2011-06-13 15:30:00,38.22,38.26,38.19,38.23,146711.16673619804,20.894,20.9158,20.8776,20.8994,146711.1667
2011-06-13 15:35:00,38.23,38.24,38.18,38.18,73842.30287859826,20.8994,20.9049,20.8721,20.8721,73842.3029
2011-06-13 15:40:00,38.18,38.2,38.13,38.16,63134.47364761508,20.8721,20.883,20.8448,20.8612,63134.4736
2011-06-13 15:45:00,38.16,38.18,38.13,38.16,93728.27145042414,20.8612,20.8721,20.8448,20.8612,93728.2715
2011-06-13 15:50:00,38.16,38.19,38.15,38.18,76623.55722430817,20.8612,20.8776,20.8557,20.8721,76623.5572
2011-06-13 15:55:00,38.18,38.19,38.13,38.15,148518.98206090947,20.8721,20.8776,20.8448,20.8557,148518.9821
2011-06-14 09:30:00,38.82,38.83,38.56,38.64,108329.8567654012,21.222,21.2274,21.0798,21.1236,108329.8568
2011-06-14 09:35:00,38.64,38.7,38.54,38.58,93867.33416770965,21.1236,21.1564,21.0689,21.0908,93867.3342
2011-06-14 09:40:00,38.59,38.73,38.59,38.72,42553.19148936171,21.0962,21.1728,21.0962,21.1673,42553.1915
2011-06-14 09:45:00,38.72,38.78,38.66,38.77,77736.05896259214,21.1673,21.2001,21.1345,21.1946,77736.059
2011-06-14 09:50:00,38.77,38.83,38.74,38.74,31984.424975664027,21.1946,21.2274,21.1782,21.1782,31984.425
2011-06-14 09:55:00,38.75,38.82,38.72,38.72,24057.85009039077,21.1837,21.222,21.1673,21.1673,24057.8501
2011-06-14 10:00:00,38.73,38.82,38.69,38.81,32957.8639966625,21.1728,21.222,21.1509,21.2165,32957.864
2011-06-14 10:05:00,38.81,38.82,38.77,38.79,17104.71422611598,21.2165,21.222,21.1946,21.2056,17104.7142
2011-06-14 10:10:00,38.78,38.82,38.77,38.78,17660.96509525796,21.2001,21.222,21.1946,21.2001,17660.9651
2011-06-14 10:15:00,38.78,38.8,38.75,38.8,39215.68627450981,21.2001,21.211,21.1837,21.211,39215.6863
2011-06-14 10:20:00,38.8,38.81,38.75,38.8,72451.6757057433,21.211,21.2165,21.1837,21.211,72451.6757
2011-06-14 10:25:00,38.8,38.85,38.8,38.84,47837.57474621054,21.211,21.2384,21.211,21.2329,47837.5747
2011-06-14 10:30:00,38.84,38.9,38.83,38.89,26143.790849673205,21.2329,21.2657,21.2274,21.2602,26143.7908
2011-06-14 10:35:00,38.9,38.93,38.87,38.93,88861.0763454318,21.2657,21.2821,21.2493,21.2821,88861.0763
2011-06-14 10:40:00,38.93,38.98,38.92,38.94,77040.74537616466,21.2821,21.3094,21.2766,21.2876,77040.7454
2011-06-14 10:45:00,38.95,38.96,38.9,38.92,37825.05910165485,21.293,21.2985,21.2657,21.2766,37825.0591
2011-06-14 10:50:00,38.91,38.92,38.85,38.87,37407.870949798365,21.2712,21.2766,21.2384,21.2493,37407.8709
2011-06-14 10:55:00,38.86,38.9,38.85,38.9,36156.3064942289,21.2438,21.2657,21.2384,21.2657,36156.3065
2011-06-14 11:00:00,38.89,38.91,38.87,38.9,31706.299541093034,21.2602,21.2712,21.2493,21.2657,31706.2995
2011-06-14 11:05:00,38.91,38.93,38.9,38.92,27812.54345709916,21.2712,21.2821,21.2657,21.2766,27812.5435
2011-06-14 11:10:00,38.93,38.95,38.92,38.93,18634.40411625643,21.2821,21.293,21.2766,21.2821,18634.4041
2011-06-14 11:15:00,38.92,38.93,38.89,38.9,30732.860520094564,21.2766,21.2821,21.2602,21.2657,30732.8605
2011-06-14 11:20:00,38.9,38.93,38.88,38.9,24196.912807676264,21.2657,21.2821,21.2548,21.2657,24196.9128
2011-06-14 11:25:00,38.9,38.9,38.83,38.86,29481.296064525104,21.2657,21.2657,21.2274,21.2438,29481.2961
2011-06-14 11:30:00,38.86,38.9,38.85,38.87,22389.09748296482,21.2438,21.2657,21.2384,21.2493,22389.0975
2011-06-14 11:35:00,38.88,38.9,38.87,38.9,19468.780419969407,21.2548,21.2657,21.2493,21.2657,19468.7804
2011-06-14 11:40:00,38.9,38.9,38.87,38.89,18217.215964399948,21.2657,21.2657,21.2493,21.2602,18217.216
2011-06-14 11:45:00,38.88,38.88,38.84,38.84,23501.599221248784,21.2548,21.2548,21.2329,21.2329,23501.5992
2011-06-14 11:50:00,38.84,38.85,38.8,38.83,24057.85009039077,21.2329,21.2384,21.211,21.2274,24057.8501
2011-06-14 11:55:00,38.85,38.89,38.85,38.89,20720.34487553887,21.2384,21.2602,21.2384,21.2602,20720.3449
2011-06-14 12:00:00,38.89,38.94,38.88,38.94,20581.28215825337,21.2602,21.2876,21.2548,21.2876,20581.2822
2011-06-14 12:05:00,38.94,38.97,38.92,38.94,19190.65498539841,21.2876,21.304,21.2766,21.2876,19190.655
2011-06-14 12:10:00,38.93,38.93,38.88,38.89,9317.202058128216,21.2821,21.2821,21.2548,21.2602,9317.2021
2011-06-14 12:15:00,38.88,38.93,38.88,38.91,11959.393686552636,21.2548,21.2821,21.2548,21.2712,11959.3937
2011-06-14 12:20:00,38.91,38.91,38.86,38.86,15435.961618690031,21.2712,21.2712,21.2438,21.2438,15435.9616
2011-06-14 12:25:00,38.86,38.9,38.85,38.89,15296.898901404536,21.2438,21.2657,21.2384,21.2602,15296.8989
2011-06-14 12:30:00,38.89,38.89,38.85,38.89,19329.71770268392,21.2602,21.2602,21.2384,21.2602,19329.7177
2011-06-14 12:35:00,38.89,38.9,38.84,38.87,29759.421499096094,21.2602,21.2657,21.2329,21.2493,29759.4215
2011-06-14 12:40:00,38.87,38.89,38.87,38.89,14740.648032262552,21.2493,21.2602,21.2493,21.2602,14740.648
2011-06-14 12:45:00,38.9,38.9,38.87,38.88,9595.327492699207,21.2657,21.2657,21.2493,21.2548,9595.3275
2011-06-14 12:50:00,38.88,38.89,38.86,38.87,14740.648032262552,21.2548,21.2602,21.2438,21.2493,14740.648
2011-06-14 12:55:00,38.87,38.9,38.85,38.87,22528.16020025032,21.2493,21.2657,21.2384,21.2493,22528.1602
2011-06-14 13:00:00,38.88,38.88,38.82,38.82,18495.341398970937,21.2548,21.2548,21.222,21.222,18495.3414
2011-06-14 13:05:00,38.82,38.85,38.81,38.82,22250.034765679324,21.222,21.2384,21.2165,21.222,22250.0348
2011-06-14 13:10:00,38.82,38.83,38.81,38.82,15018.773466833543,21.222,21.2274,21.2165,21.222,15018.7735
2011-06-14 13:15:00,38.82,38.82,38.77,38.77,39771.93714365179,21.222,21.222,21.1946,21.1946,39771.9371
2011-06-14 13:20:00,38.77,38.83,38.76,38.82,35600.05562508692,21.1946,21.2274,21.1892,21.222,35600.0556
2011-06-14 13:25:00,38.82,38.85,38.82,38.85,7787.512167987763,21.222,21.2384,21.222,21.2384,7787.5122
2011-06-14 13:30:00,38.85,38.87,38.82,38.85,23223.4737866778,21.2384,21.2493,21.222,21.2384,23223.4738
2011-06-14 13:35:00,38.85,38.85,38.82,38.83,14879.710749548049,21.2384,21.2384,21.222,21.2274,14879.7107
2011-06-14 13:40:00,38.81,38.82,38.78,38.79,18356.27868168544,21.2165,21.222,21.2001,21.2056,18356.2787
2011-06-14 13:45:00,38.79,38.8,38.77,38.79,36295.36921151439,21.2056,21.211,21.1946,21.2056,36295.3692
2011-06-14 13:50:00,38.79,38.83,38.78,38.82,17104.71422611598,21.2056,21.2274,21.2001,21.222,17104.7142
2011-06-14 13:55:00,38.82,38.85,38.81,38.83,13628.146293978583,21.222,21.2384,21.2165,21.2274,13628.1463
2011-06-14 14:00:00,38.83,38.86,38.82,38.86,25726.60269781672,21.2274,21.2438,21.222,21.2438,25726.6027
2011-06-14 14:05:00,38.85,38.85,38.8,38.82,10429.703796412185,21.2384,21.2384,21.211,21.222,10429.7038
2011-06-14 14:10:00,38.82,38.85,38.8,38.8,16270.337922403003,21.222,21.2384,21.211,21.211,16270.3379
2011-06-14 14:15:00,38.81,38.83,38.8,38.82,20859.40759282437,21.2165,21.2274,21.211,21.222,20859.4076
2011-06-14 14:20:00,38.83,38.85,38.82,38.85,14323.459880406064,21.2274,21.2384,21.222,21.2384,14323.4599
2011-06-14 14:25:00,38.85,38.86,38.84,38.85,23779.724655819777,21.2384,21.2438,21.2329,21.2384,23779.7247
2011-06-14 14:30:00,38.84,38.84,38.81,38.83,19885.96857182589,21.2329,21.2329,21.2165,21.2274,19885.9686
2011-06-14 14:35:00,38.83,38.83,38.78,38.8,21137.53302739536,21.2274,21.2274,21.2001,21.211,21137.533
2011-06-14 14:40:00,38.8,38.82,38.78,38.78,15575.024335975526,21.211,21.222,21.2001,21.2001,15575.0243
2011-06-14 14:45:00,38.78,38.85,38.78,38.84,24057.85009039077,21.2001,21.2384,21.2001,21.2329,24057.8501
2011-06-14 14:50:00,38.84,38.85,38.8,38.8,25309.41454596023,21.2329,21.2384,21.211,21.211,25309.4145
2011-06-14 14:55:00,38.8,38.81,38.79,38.8,33235.98943123349,21.211,21.2165,21.2056,21.211,33235.9894
2011-06-14 15:00:00,38.8,38.83,38.79,38.83,24057.85009039077,21.211,21.2274,21.2056,21.2274,24057.8501
2011-06-14 15:05:00,38.82,38.82,38.77,38.8,27117.22987067168,21.222,21.222,21.1946,21.211,27117.2299
2011-06-14 15:10:00,38.8,38.8,38.77,38.78,20720.34487553887,21.211,21.211,21.1946,21.2001,20720.3449
2011-06-14 15:15:00,38.78,38.82,38.78,38.82,35182.86747323043,21.2001,21.222,21.2001,21.222,35182.8675
2011-06-14 15:20:00,38.82,38.82,38.78,38.78,25587.539980531223,21.222,21.222,21.2001,21.2001,25587.54
2011-06-14 15:25:00,38.78,38.81,38.76,38.81,40467.25073007927,21.2001,21.2165,21.1892,21.2165,40467.2507
2011-06-14 15:30:00,38.81,38.82,38.79,38.8,46446.94757335559,21.2165,21.222,21.2056,21.211,46446.9476
2011-06-14 15:35:00,38.8,38.82,38.78,38.81,58406.34125990822,21.211,21.222,21.2001,21.2165,58406.3413
2011-06-14 15:40:00,38.82,38.83,38.79,38.81,49367.264636351,21.222,21.2274,21.2056,21.2165,49367.2646
2011-06-14 15:45:00,38.81,38.82,38.75,38.77,127937.69990265612,21.2165,21.222,21.1837,21.1946,127937.6999
2011-06-14 15:50:00,38.77,38.79,38.76,38.77,96787.65123070506,21.1946,21.2056,21.1892,21.1946,96787.6512
2011-06-14 15:55:00,38.77,38.83,38.77,38.82,208037.82505910168,21.1946,21.2274,21.1946,21.222,208037.8251
2011-06-15 09:30:00,38.56,38.56,38.41,38.44,93589.20873313866,21.0798,21.0798,20.9978,21.0142,93589.2087
2011-06-15 09:35:00,38.44,38.46,38.39,38.42,53956.33430677236,21.0142,21.0252,20.9869,21.0033,53956.3343
2011-06-15 09:40:00,38.43,38.58,38.42,38.57,72034.48755388681,21.0088,21.0908,21.0033,21.0853,72034.4876
2011-06-15 09:45:00,38.57,38.71,38.57,38.71,59101.6548463357,21.0853,21.1618,21.0853,21.1618,59101.6548
2011-06-15 09:50:00,38.7,38.79,38.69,38.77,23362.53650396329,21.1564,21.2056,21.1509,21.1946,23362.5365
2011-06-15 09:55:00,38.77,38.85,38.77,38.8,38242.24725351133,21.1946,21.2384,21.1946,21.211,38242.2473
2011-06-15 10:00:00,38.77,38.92,38.75,38.92,65220.41440689752,21.1946,21.2766,21.1837,21.2766,65220.4144
2011-06-15 10:05:00,38.92,38.97,38.92,38.96,78014.18439716313,21.2766,21.304,21.2766,21.2985,78014.1844
2011-06-15 10:10:00,38.95,38.95,38.86,38.9,28229.73160895564,21.293,21.293,21.2438,21.2657,28229.7316
2011-06-15 10:15:00,38.9,38.9,38.83,38.84,29203.17062995411,21.2657,21.2657,21.2274,21.2329,29203.1706
2011-06-15 10:20:00,38.83,38.9,38.8,38.9,34487.553886802954,21.2274,21.2657,21.211,21.2657,34487.5539
2011-06-15 10:25:00,38.89,38.89,38.84,38.86,20025.03128911139,21.2602,21.2602,21.2329,21.2438,20025.0313
2011-06-15 10:30:00,38.87,38.87,38.82,38.86,33653.17758308998,21.2493,21.2493,21.222,21.2438,33653.1776
2011-06-15 10:35:00,38.87,38.88,38.83,38.87,30454.73508552357,21.2493,21.2548,21.2274,21.2493,30454.7351
2011-06-15 10:40:00,38.88,38.9,38.85,38.9,22110.97204839383,21.2548,21.2657,21.2384,21.2657,22110.972
2011-06-15 10:45:00,38.9,38.95,38.9,38.92,26700.041718815188,21.2657,21.293,21.2657,21.2766,26700.0417
2011-06-15 10:50:00,38.92,38.98,38.92,38.97,145598.66499791408,21.2766,21.3094,21.2766,21.304,145598.665
2011-06-15 10:55:00,38.97,39.08,38.97,39.06,93589.20873313866,21.304,21.3641,21.304,21.3532,93589.2087
2011-06-15 11:00:00,39.06,39.06,39.01,39.01,57432.90223890975,21.3532,21.3532,21.3258,21.3258,57432.9022
2011-06-15 11:05:00,39.01,39.05,39.0,39.03,49784.45278820748,21.3258,21.3477,21.3204,21.3368,49784.4528
2011-06-15 11:10:00,39.03,39.05,38.98,39.04,57711.02767348074,21.3368,21.3477,21.3094,21.3422,57711.0277
2011-06-15 11:15:00,39.04,39.1,39.04,39.1,56737.58865248227,21.3422,21.375,21.3422,21.375,56737.5887
2011-06-15 11:20:00,39.11,39.13,39.1,39.11,38242.24725351133,21.3805,21.3914,21.375,21.3805,38242.2473
2011-06-15 11:25:00,39.11,39.13,39.03,39.08,46586.01029064108,21.3805,21.3914,21.3368,21.3641,46586.0103
2011-06-15 11:30:00,39.08,39.08,39.0,39.02,49089.13920178001,21.3641,21.3641,21.3204,21.3313,49089.1392
2011-06-15 11:35:00,39.02,39.03,38.94,38.94,44917.25768321513,21.3313,21.3368,21.2876,21.2876,44917.2577
2011-06-15 11:40:00,38.93,39.0,38.9,39.0,49506.327353636494,21.2821,21.3204,21.2657,21.3204,49506.3274
2011-06-15 11:45:00,39.0,39.03,38.98,38.98,81073.56417744403,21.3204,21.3368,21.3094,21.3094,81073.5642
2011-06-15 11:50:00,38.98,39.04,38.93,39.04,103462.66166040883,21.3094,21.3422,21.2821,21.3422,103462.6617
2011-06-15 11:55:00,39.04,39.1,39.04,39.09,125017.3828396607,21.3422,21.375,21.3422,21.3696,125017.3828
2011-06-15 12:00:00,39.09,39.13,39.08,39.1,70921.98581560285,21.3696,21.3914,21.3641,21.375,70921.9858
2011-06-15 12:05:00,39.09,39.09,39.06,39.08,40050.06257822278,21.3696,21.3696,21.3532,21.3641,40050.0626
2011-06-15 12:10:00,39.08,39.1,39.05,39.07,27812.54345709916,21.3641,21.375,21.3477,21.3586,27812.5435
2011-06-15 12:15:00,39.06,39.06,38.93,38.97,142122.09706577667,21.3532,21.3532,21.2821,21.304,142122.0971
2011-06-15 12:20:00,38.98,39.01,38.92,38.94,128215.8253372271,21.3094,21.3258,21.2766,21.2876,128215.8253
2011-06-15 12:25:00,38.94,38.94,38.85,38.88,108051.7313308302,21.2876,21.2876,21.2384,21.2548,108051.7313
2011-06-15 12:30:00,38.88,38.91,38.87,38.91,87887.63732443332,21.2548,21.2712,21.2493,21.2712,87887.6373
2011-06-15 12:35:00,38.91,38.95,38.89,38.9,81073.56417744403,21.2712,21.293,21.2602,21.2657,81073.5642
2011-06-15 12:40:00,38.9,38.97,38.9,38.95,95118.8986232791,21.2657,21.304,21.2657,21.293,95118.8986
2011-06-15 12:45:00,38.95,38.96,38.92,38.92,29203.17062995411,21.293,21.2985,21.2766,21.2766,29203.1706
2011-06-15 12:50:00,38.93,38.93,38.86,38.87,36156.3064942289,21.2821,21.2821,21.2438,21.2493,36156.3065
2011-06-15 12:55:00,38.87,38.87,38.82,38.85,47003.19844249757,21.2493,21.2493,21.222,21.2384,47003.1984
2011-06-15 13:00:00,38.85,38.89,38.85,38.87,46725.07300792658,21.2384,21.2602,21.2384,21.2493,46725.073
2011-06-15 13:05:00,38.87,38.88,38.85,38.85,25031.28911138924,21.2493,21.2548,21.2384,21.2384,25031.2891
2011-06-15 13:10:00,38.85,38.85,38.8,38.85,18356.27868168544,21.2384,21.2384,21.211,21.2384,18356.2787
2011-06-15 13:15:00,38.84,38.85,38.8,38.8,63551.66179947156,21.2329,21.2384,21.211,21.211,63551.6618
2011-06-15 13:20:00,38.8,38.82,38.76,38.8,39076.62355722431,21.211,21.222,21.1892,21.211,39076.6236
2011-06-15 13:25:00,38.8,38.82,38.79,38.8,20303.156723682383,21.211,21.222,21.2056,21.211,20303.1567
2011-06-15 13:30:00,38.79,38.8,38.77,38.8,35739.118342372414,21.2056,21.211,21.1946,21.211,35739.1183
2011-06-15 13:35:00,38.79,38.87,38.78,38.87,127103.32359894313,21.2056,21.2493,21.2001,21.2493,127103.3236
2011-06-15 13:40:00,38.87,38.91,38.87,38.89,38937.560839938815,21.2493,21.2712,21.2493,21.2602,38937.5608
2011-06-15 13:45:00,38.88,38.89,38.81,38.86,34487.553886802954,21.2548,21.2602,21.2165,21.2438,34487.5539
2011-06-15 13:50:00,38.85,38.85,38.8,38.8,26421.916284244195,21.2384,21.2384,21.211,21.211,26421.9163
2011-06-15 13:55:00,38.8,38.85,38.79,38.83,21276.595744680853,21.211,21.2384,21.2056,21.2274,21276.5957
2011-06-15 14:00:00,38.82,38.85,38.79,38.8,36573.49464608539,21.222,21.2384,21.2056,21.211,36573.4946
2011-06-15 14:05:00,38.8,38.9,38.8,38.87,39076.62355722431,21.211,21.2657,21.211,21.2493,39076.6236
2011-06-15 14:10:00,38.87,38.9,38.86,38.9,77596.99624530664,21.2493,21.2657,21.2438,21.2657,77596.9962
2011-06-15 14:15:00,38.9,38.92,38.84,38.84,33096.92671394799,21.2657,21.2766,21.2329,21.2329,33096.9267
2011-06-15 14:20:00,38.83,38.83,38.77,38.81,42553.19148936171,21.2274,21.2274,21.1946,21.2165,42553.1915
2011-06-15 14:25:00,38.81,38.85,38.78,38.81,55625.08691419831,21.2165,21.2384,21.2001,21.2165,55625.0869
2011-06-15 14:30:00,38.8,38.87,38.8,38.85,189820.6090947017,21.211,21.2493,21.211,21.2384,189820.6091
2011-06-15 14:35:00,38.84,38.85,38.82,38.83,63134.47364761508,21.2329,21.2384,21.222,21.2274,63134.4736
2011-06-15 14:40:00,38.83,38.89,38.83,38.83,56042.2750660548,21.2274,21.2602,21.2274,21.2274,56042.2751
2011-06-15 14:45:00,38.83,38.95,38.8,38.91,103323.59894312336,21.2274,21.293,21.211,21.2712,103323.5989
2011-06-15 14:50:00,38.91,38.93,38.85,38.9,68001.66875260744,21.2712,21.2821,21.2384,21.2657,68001.6688
2011-06-15 14:55:00,38.9,38.92,38.87,38.87,54373.522458628846,21.2657,21.2766,21.2493,21.2493,54373.5225
2011-06-15 15:00:00,38.88,38.92,38.83,38.88,96648.58851341956,21.2548,21.2766,21.2274,21.2548,96648.5885
2011-06-15 15:05:00,38.89,38.9,38.8,38.82,92615.7697121402,21.2602,21.2657,21.211,21.222,92615.7697
2011-06-15 15:10:00,38.82,38.84,38.77,38.84,88165.76275900431,21.222,21.2329,21.1946,21.2329,88165.7628
2011-06-15 15:15:00,38.84,38.85,38.79,38.84,86079.82199972188,21.2329,21.2384,21.2056,21.2329,86079.822
2011-06-15 15:20:00,38.85,38.87,38.82,38.85,91642.33069114172,21.2384,21.2493,21.222,21.2384,91642.3307
2011-06-15 15:25:00,38.85,38.92,38.83,38.86,86497.01015157838,21.2384,21.2766,21.2274,21.2438,86497.0102
2011-06-15 15:30:00,38.87,38.88,38.82,38.83,69392.29592546239,21.2493,21.2548,21.222,21.2274,69392.2959
2011-06-15 15:35:00,38.84,38.88,38.83,38.85,80934.50146015854,21.2329,21.2548,21.2274,21.2384,80934.5015
2011-06-15 15:40:00,38.85,38.88,38.84,38.88,100681.40731469894,21.2384,21.2548,21.2329,21.2548,100681.4073
2011-06-15 15:45:00,38.87,38.96,38.87,38.87,161312.7520511751,21.2493,21.2985,21.2493,21.2493,161312.7521
2011-06-15 15:50:00,38.87,38.89,38.84,38.88,119732.99958281186,21.2493,21.2602,21.2329,21.2548,119732.9996
2011-06-15 15:55:00,38.89,38.9,38.83,38.85,236962.8702544848,21.2602,21.2657,21.2274,21.2384,236962.8703
2011-06-16 09:30:00,38.81,39.03,38.81,38.92,124878.3201223752,21.2165,21.3368,21.2165,21.2766,124878.3201
2011-06-16 09:35:00,38.92,38.94,38.85,38.92,49645.39007092199,21.2766,21.2876,21.2384,21.2766,49645.3901
2011-06-16 09:40:00,38.91,38.98,38.89,38.92,37964.12181894034,21.2712,21.3094,21.2602,21.2766,37964.1218
2011-06-16 09:45:00,38.95,39.0,38.91,38.99,22389.09748296482,21.293,21.3204,21.2712,21.3149,22389.0975
2011-06-16 09:50:00,38.99,38.99,38.96,38.97,21971.90933110833,21.3149,21.3149,21.2985,21.304,21971.9093
2011-06-16 09:55:00,38.97,38.98,38.9,38.9,20859.40759282437,21.304,21.3094,21.2657,21.2657,20859.4076
2011-06-16 10:00:00,38.89,38.89,38.75,38.89,123348.63023223476,21.2602,21.2602,21.1837,21.2602,123348.6302
2011-06-16 10:05:00,38.9,39.13,38.89,39.1,122514.25392852178,21.2657,21.3914,21.2602,21.375,122514.2539
2011-06-16 10:10:00,39.1,39.24,39.1,39.23,125017.3828396607,21.375,21.4516,21.375,21.4461,125017.3828
2011-06-16 10:15:00,39.25,39.28,39.19,39.23,86357.94743429287,21.457,21.4734,21.4242,21.4461,86357.9474
2011-06-16 10:20:00,39.23,39.37,39.23,39.35,214295.64733694892,21.4461,21.5226,21.4461,21.5117,214295.6473
2011-06-16 10:25:00,39.36,39.36,39.18,39.18,64664.163537755536,21.5172,21.5172,21.4188,21.4188,64664.1635
2011-06-16 10:30:00,39.18,39.2,39.13,39.15,68001.66875260744,21.4188,21.4297,21.3914,21.4024,68001.6688
2011-06-16 10:35:00,39.15,39.21,39.13,39.21,58545.40397719372,21.4024,21.4352,21.3914,21.4352,58545.404
2011-06-16 10:40:00,39.2,39.21,39.17,39.21,35878.18105965791,21.4297,21.4352,21.4133,21.4352,35878.1811
2011-06-16 10:45:00,39.22,39.23,39.15,39.18,31150.04867195105,21.4406,21.4461,21.4024,21.4188,31150.0487
2011-06-16 10:50:00,39.18,39.21,39.11,39.12,40189.12529550828,21.4188,21.4352,21.3805,21.386,40189.1253
2011-06-16 10:55:00,39.13,39.13,39.09,39.09,21693.78389653734,21.3914,21.3914,21.3696,21.3696,21693.7839
2011-06-16 11:00:00,39.09,39.1,39.05,39.08,31289.111389236547,21.3696,21.375,21.3477,21.3641,31289.1114
2011-06-16 11:05:00,39.07,39.17,39.05,39.13,176609.65095257963,21.3586,21.4133,21.3477,21.3914,176609.651
2011-06-16 11:10:00,39.13,39.15,39.04,39.13,89000.1390627173,21.3914,21.4024,21.3422,21.3914,89000.1391
2011-06-16 11:15:00,39.13,39.18,39.08,39.15,151856.48727576138,21.3914,21.4188,21.3641,21.4024,151856.4873
2011-06-16 11:20:00,39.15,39.18,39.08,39.09,66471.97886246697,21.4024,21.4188,21.3641,21.3696,66471.9789
2011-06-16 11:25:00,39.09,39.14,39.08,39.12,19885.96857182589,21.3696,21.3969,21.3641,21.386,19885.9686
2011-06-16 11:30:00,39.13,39.15,39.1,39.14,57850.09039076624,21.3914,21.4024,21.375,21.3969,57850.0904
2011-06-16 11:35:00,39.14,39.17,39.13,39.15,29342.23334723961,21.3969,21.4133,21.3914,21.4024,29342.2333
2011-06-16 11:40:00,39.14,39.15,39.1,39.1,26839.104436100683,21.3969,21.4024,21.375,21.375,26839.1044
2011-06-16 11:45:00,39.1,39.18,39.1,39.13,15296.898901404536,21.375,21.4188,21.375,21.3914,15296.8989
2011-06-16 11:50:00,39.13,39.18,39.12,39.17,19746.9058545404,21.3914,21.4188,21.386,21.4133,19746.9059
2011-06-16 11:55:00,39.16,39.18,39.13,39.15,18356.27868168544,21.4078,21.4188,21.3914,21.4024,18356.2787
2011-06-16 12:00:00,39.15,39.23,39.14,39.22,29342.23334723961,21.4024,21.4461,21.3969,21.4406,29342.2333
2011-06-16 12:05:00,39.22,39.23,39.19,39.22,29620.3587818106,21.4406,21.4461,21.4242,21.4406,29620.3588
2011-06-16 12:10:00,39.21,39.21,39.18,39.21,27395.355305242665,21.4352,21.4352,21.4188,21.4352,27395.3553
2011-06-16 12:15:00,39.21,39.21,39.15,39.2,31150.04867195105,21.4352,21.4352,21.4024,21.4297,31150.0487
2011-06-16 12:20:00,39.18,39.24,39.18,39.21,35600.05562508692,21.4188,21.4516,21.4188,21.4352,35600.0556
2011-06-16 12:25:00,39.21,39.26,39.19,39.26,26004.72813238771,21.4352,21.4625,21.4242,21.4625,26004.7281
2011-06-16 12:30:00,39.26,39.26,39.19,39.2,54512.58517591434,21.4625,21.4625,21.4242,21.4297,54512.5852
2011-06-16 12:35:00,39.19,39.21,39.16,39.18,29620.3587818106,21.4242,21.4352,21.4078,21.4188,29620.3588
2011-06-16 12:40:00,39.18,39.18,39.13,39.17,35878.18105965791,21.4188,21.4188,21.3914,21.4133,35878.1811
2011-06-16 12:45:00,39.17,39.17,39.12,39.15,27534.418022528163,21.4133,21.4133,21.386,21.4024,27534.418
2011-06-16 12:50:00,39.15,39.18,39.15,39.18,13628.146293978583,21.4024,21.4188,21.4024,21.4188,13628.1463
2011-06-16 12:55:00,39.17,39.19,39.14,39.15,20164.09400639689,21.4133,21.4242,21.3969,21.4024,20164.094
2011-06-16 13:00:00,39.15,39.15,39.1,39.11,19746.9058545404,21.4024,21.4024,21.375,21.3805,19746.9059
2011-06-16 13:05:00,39.1,39.15,39.1,39.13,26839.104436100683,21.375,21.4024,21.375,21.3914,26839.1044
2011-06-16 13:10:00,39.13,39.15,39.13,39.13,15435.961618690031,21.3914,21.4024,21.3914,21.3914,15435.9616
2011-06-16 13:15:00,39.13,39.16,39.1,39.15,24614.100959532752,21.3914,21.4078,21.375,21.4024,24614.101
2011-06-16 13:20:00,39.15,39.16,39.13,39.15,20303.156723682383,21.4024,21.4078,21.3914,21.4024,20303.1567
2011-06-16 13:25:00,39.14,39.14,39.1,39.1,11959.393686552636,21.3969,21.3969,21.375,21.375,11959.3937
2011-06-16 13:30:00,39.1,39.15,39.1,39.1,64386.03810318454,21.375,21.4024,21.375,21.375,64386.0381
2011-06-16 13:35:00,39.11,39.13,39.1,39.1,23779.724655819777,21.3805,21.3914,21.375,21.375,23779.7247
2011-06-16 13:40:00,39.1,39.13,39.09,39.11,74815.74189959673,21.375,21.3914,21.3696,21.3805,74815.7419
2011-06-16 13:45:00,39.1,39.12,39.1,39.12,22110.97204839383,21.375,21.386,21.375,21.386,22110.972
2011-06-16 13:50:00,39.11,39.11,39.05,39.06,92059.5188429982,21.3805,21.3805,21.3477,21.3532,92059.5188
2011-06-16 13:55:00,39.06,39.07,38.99,39.0,61604.78375747462,21.3532,21.3586,21.3149,21.3204,61604.7838
2011-06-16 14:00:00,39.0,39.01,38.95,38.98,71617.29940203032,21.3204,21.3258,21.293,21.3094,71617.2994
2011-06-16 14:05:00,38.98,39.0,38.94,38.99,45473.50855235712,21.3094,21.3204,21.2876,21.3149,45473.5086
2011-06-16 14:10:00,38.98,38.99,38.92,38.94,43943.81866221666,21.3094,21.3149,21.2766,21.2876,43943.8187
2011-06-16 14:15:00,38.94,38.99,38.91,38.98,86636.07286886386,21.2876,21.3149,21.2712,21.3094,86636.0729
2011-06-16 14:20:00,38.98,39.0,38.96,38.98,26143.790849673205,21.3094,21.3204,21.2985,21.3094,26143.7908
2011-06-16 14:25:00,38.98,39.05,38.97,39.03,66750.10429703796,21.3094,21.3477,21.304,21.3368,66750.1043
2011-06-16 14:30:00,39.03,39.04,38.99,38.99,46029.7594214991,21.3368,21.3422,21.3149,21.3149,46029.7594
2011-06-16 14:35:00,38.99,39.0,38.97,38.97,35600.05562508692,21.3149,21.3204,21.304,21.304,35600.0556
2011-06-16 14:40:00,38.97,39.0,38.95,38.97,29203.17062995411,21.304,21.3204,21.293,21.304,29203.1706
2011-06-16 14:45:00,38.96,38.98,38.91,38.91,51870.39354748992,21.2985,21.3094,21.2712,21.2712,51870.3935
2011-06-16 14:50:00,38.91,39.01,38.89,38.98,67584.48060075095,21.2712,21.3258,21.2602,21.3094,67584.4806
2011-06-16 14:55:00,38.98,39.03,38.96,39.0,86775.13558614936,21.3094,21.3368,21.2985,21.3204,86775.1356
2011-06-16 15:00:00,39.0,39.02,38.98,38.98,72034.48755388681,21.3204,21.3313,21.3094,21.3094,72034.4876
2011-06-16 15:05:00,38.98,39.1,38.98,39.09,61187.59560561814,21.3094,21.375,21.3094,21.3696,61187.5956
2011-06-16 15:10:00,39.09,39.13,39.08,39.13,77736.05896259214,21.3696,21.3914,21.3641,21.3914,77736.059
2011-06-16 15:15:00,39.12,39.12,39.07,39.08,101098.59546655545,21.386,21.386,21.3586,21.3641,101098.5955
2011-06-16 15:20:00,39.08,39.1,39.07,39.09,45334.44583507162,21.3641,21.375,21.3586,21.3696,45334.4458
2011-06-16 15:25:00,39.08,39.1,39.03,39.04,74815.74189959673,21.3641,21.375,21.3368,21.3422,74815.7419
2011-06-16 15:30:00,39.04,39.1,39.02,39.1,96648.58851341956,21.3422,21.375,21.3313,21.375,96648.5885
2011-06-16 15:35:00,39.1,39.17,39.08,39.15,105409.5397024058,21.375,21.4133,21.3641,21.4024,105409.5397
2011-06-16 15:40:00,39.16,39.16,39.09,39.1,98317.3411208455,21.4078,21.4078,21.3696,21.375,98317.3411
2011-06-16 15:45:00,39.09,39.12,39.08,39.08,108468.9194826867,21.3696,21.386,21.3641,21.3641,108468.9195
2011-06-16 15:50:00,39.08,39.13,39.07,39.13,177722.1526908636,21.3641,21.3914,21.3586,21.3914,177722.1527
2011-06-16 15:55:00,39.13,39.15,39.12,39.15,310248.9222639411,21.3914,21.4024,21.386,21.4024,310248.9223
2011-06-17 09:30:00,39.54,39.62,39.46,39.49,636907.2451675707,21.6156,21.6593,21.5718,21.5882,636907.2452
2011-06-17 09:35:00,39.5,39.56,39.5,39.55,26700.041718815188,21.5937,21.6265,21.5937,21.621,26700.0417
2011-06-17 09:40:00,39.55,39.66,39.54,39.64,43943.81866221666,21.621,21.6812,21.6156,21.6702,43943.8187
2011-06-17 09:45:00,39.64,39.73,39.61,39.61,46586.01029064108,21.6702,21.7194,21.6538,21.6538,46586.0103
2011-06-17 09:50:00,39.61,39.62,39.52,39.52,34904.74203865944,21.6538,21.6593,21.6046,21.6046,34904.742
2011-06-17 09:55:00,39.5,39.58,39.46,39.57,35043.80475594493,21.5937,21.6374,21.5718,21.632,35043.8048
2011-06-17 10:00:00,39.56,39.72,39.56,39.71,74954.80461688222,21.6265,21.714,21.6265,21.7085,74954.8046
2011-06-17 10:05:00,39.71,39.72,39.66,39.72,51870.39354748992,21.7085,21.714,21.6812,21.714,51870.3935
2011-06-17 10:10:00,39.72,39.77,39.72,39.74,32262.550410235017,21.714,21.7413,21.714,21.7249,32262.5504
2011-06-17 10:15:00,39.74,39.74,39.66,39.69,70921.98581560285,21.7249,21.7249,21.6812,21.6976,70921.9858
2011-06-17 10:20:00,39.69,39.77,39.62,39.62,76484.49450702267,21.6976,21.7413,21.6593,21.6593,76484.4945
2011-06-17 10:25:00,39.61,39.61,39.51,39.59,37685.99638436936,21.6538,21.6538,21.5992,21.6429,37685.9964
2011-06-17 10:30:00,39.59,39.62,39.57,39.58,18773.46683354193,21.6429,21.6593,21.632,21.6374,18773.4668
2011-06-17 10:35:00,39.57,39.64,39.56,39.63,26560.979001529693,21.632,21.6702,21.6265,21.6648,26560.979
2011-06-17 10:40:00,39.63,39.64,39.59,39.62,39771.93714365179,21.6648,21.6702,21.6429,21.6593,39771.9371
2011-06-17 10:45:00,39.62,39.69,39.62,39.69,21971.90933110833,21.6593,21.6976,21.6593,21.6976,21971.9093
2011-06-17 10:50:00,39.68,39.68,39.65,39.66,24753.163676818247,21.6921,21.6921,21.6757,21.6812,24753.1637
2011-06-17 10:55:00,39.66,39.67,39.64,39.64,24335.97552496176,21.6812,21.6866,21.6702,21.6702,24335.9755
2011-06-17 11:00:00,39.62,39.63,39.53,39.53,36156.3064942289,21.6593,21.6648,21.6101,21.6101,36156.3065
2011-06-17 11:05:00,39.54,39.54,39.49,39.51,41718.81518564873,21.6156,21.6156,21.5882,21.5992,41718.8152
2011-06-17 11:10:00,39.51,39.62,39.51,39.62,57154.77680433876,21.5992,21.6593,21.5992,21.6593,57154.7768
2011-06-17 11:15:00,39.63,39.67,39.61,39.66,34070.36573494646,21.6648,21.6866,21.6538,21.6812,34070.3657
2011-06-17 11:20:00,39.65,39.67,39.64,39.66,36573.49464608539,21.6757,21.6866,21.6702,21.6812,36573.4946
2011-06-17 11:25:00,39.65,39.66,39.63,39.64,43109.442358503686,21.6757,21.6812,21.6648,21.6702,43109.4424
2011-06-17 11:30:00,39.64,39.64,39.57,39.57,21554.721179251843,21.6702,21.6702,21.632,21.632,21554.7212
2011-06-17 11:35:00,39.56,39.58,39.51,39.51,15157.836184119038,21.6265,21.6374,21.5992,21.5992,15157.8362
2011-06-17 11:40:00,39.51,39.53,39.5,39.5,21832.84661382284,21.5992,21.6101,21.5937,21.5937,21832.8466
2011-06-17 11:45:00,39.51,39.54,39.5,39.54,22110.97204839383,21.5992,21.6156,21.5937,21.6156,22110.972
2011-06-17 11:50:00,39.54,39.54,39.5,39.51,18773.46683354193,21.6156,21.6156,21.5937,21.5992,18773.4668
2011-06-17 11:55:00,39.52,39.55,39.51,39.54,32262.550410235017,21.6046,21.621,21.5992,21.6156,32262.5504
2011-06-17 12:00:00,39.55,39.56,39.49,39.5,24753.163676818247,21.621,21.6265,21.5882,21.5937,24753.1637
2011-06-17 12:05:00,39.5,39.52,39.49,39.51,20998.47031010986,21.5937,21.6046,21.5882,21.5992,20998.4703
2011-06-17 12:10:00,39.51,39.51,39.45,39.46,32401.613127520515,21.5992,21.5992,21.5664,21.5718,32401.6131
2011-06-17 12:15:00,39.46,39.47,39.41,39.41,22389.09748296482,21.5718,21.5773,21.5445,21.5445,22389.0975
2011-06-17 12:20:00,39.41,39.44,39.39,39.39,34070.36573494646,21.5445,21.5609,21.5336,21.5336,34070.3657
2011-06-17 12:25:00,39.4,39.45,39.4,39.44,30037.546933667087,21.539,21.5664,21.539,21.5609,30037.5469
2011-06-17 12:30:00,39.45,39.46,39.43,39.43,24196.912807676264,21.5664,21.5718,21.5554,21.5554,24196.9128
2011-06-17 12:35:00,39.43,39.48,39.41,39.48,21693.78389653734,21.5554,21.5828,21.5445,21.5828,21693.7839
2011-06-17 12:40:00,39.47,39.48,39.41,39.44,22110.97204839383,21.5773,21.5828,21.5445,21.5609,22110.972
2011-06-17 12:45:00,39.44,39.47,39.44,39.46,10985.954665554164,21.5609,21.5773,21.5609,21.5718,10985.9547
2011-06-17 12:50:00,39.45,39.45,39.36,39.36,16965.651508830484,21.5664,21.5664,21.5172,21.5172,16965.6515
2011-06-17 12:55:00,39.37,39.43,39.37,39.43,14879.710749548049,21.5226,21.5554,21.5226,21.5554,14879.7107
2011-06-17 13:00:00,39.42,39.44,39.36,39.36,22250.034765679324,21.55,21.5609,21.5172,21.5172,22250.0348
2011-06-17 13:05:00,39.36,39.41,39.33,39.41,51175.079961062445,21.5172,21.5445,21.5008,21.5445,51175.08
2011-06-17 13:10:00,39.41,39.42,39.37,39.39,19329.71770268392,21.5445,21.55,21.5226,21.5336,19329.7177
2011-06-17 13:15:00,39.39,39.39,39.32,39.32,13906.271728549576,21.5336,21.5336,21.4953,21.4953,13906.2717
2011-06-17 13:20:00,39.32,39.32,39.28,39.28,25587.539980531223,21.4953,21.4953,21.4734,21.4734,25587.54
2011-06-17 13:25:00,39.28,39.34,39.27,39.33,21971.90933110833,21.4734,21.5062,21.468,21.5008,21971.9093
2011-06-17 13:30:00,39.33,39.39,39.32,39.39,27812.54345709916,21.5008,21.5336,21.4953,21.5336,27812.5435
2011-06-17 13:35:00,39.38,39.42,39.37,39.41,21832.84661382284,21.5281,21.55,21.5226,21.5445,21832.8466
2011-06-17 13:40:00,39.41,39.41,39.36,39.36,20442.21944096788,21.5445,21.5445,21.5172,21.5172,20442.2194
2011-06-17 13:45:00,39.37,39.39,39.33,39.39,39910.999860937285,21.5226,21.5336,21.5008,21.5336,39910.9999
2011-06-17 13:50:00,39.38,39.39,39.31,39.33,27117.22987067168,21.5281,21.5336,21.4898,21.5008,27117.2299
2011-06-17 13:55:00,39.34,39.37,39.33,39.36,23918.78737310527,21.5062,21.5226,21.5008,21.5172,23918.7874
2011-06-17 14:00:00,39.36,39.39,39.31,39.33,31845.362258378533,21.5172,21.5336,21.4898,21.5008,31845.3623
2011-06-17 14:05:00,39.34,39.37,39.32,39.32,29342.23334723961,21.5062,21.5226,21.4953,21.4953,29342.2333
2011-06-17 14:10:00,39.33,39.38,39.31,39.37,26700.041718815188,21.5008,21.5281,21.4898,21.5226,26700.0417
2011-06-17 14:15:00,39.38,39.42,39.35,39.39,34904.74203865944,21.5281,21.55,21.5117,21.5336,34904.742
2011-06-17 14:20:00,39.39,39.43,39.39,39.4,17104.71422611598,21.5336,21.5554,21.5336,21.539,17104.7142
2011-06-17 14:25:00,39.4,39.45,39.39,39.45,25031.28911138924,21.539,21.5664,21.5336,21.5664,25031.2891
2011-06-17 14:30:00,39.44,39.46,39.42,39.46,34070.36573494646,21.5609,21.5718,21.55,21.5718,34070.3657
2011-06-17 14:35:00,39.46,39.47,39.44,39.47,40606.313447364766,21.5718,21.5773,21.5609,21.5773,40606.3134
2011-06-17 14:40:00,39.47,39.49,39.44,39.45,42692.2542066472,21.5773,21.5882,21.5609,21.5664,42692.2542
2011-06-17 14:45:00,39.45,39.47,39.41,39.46,53400.083437630376,21.5664,21.5773,21.5445,21.5718,53400.0834
2011-06-17 14:50:00,39.45,39.46,39.42,39.44,23223.4737866778,21.5664,21.5718,21.55,21.5609,23223.4738
2011-06-17 14:55:00,39.44,39.45,39.41,39.43,18912.529550827425,21.5609,21.5664,21.5445,21.5554,18912.5296
2011-06-17 15:00:00,39.43,39.46,39.4,39.4,24753.163676818247,21.5554,21.5718,21.539,21.539,24753.1637
2011-06-17 15:05:00,39.4,39.41,39.35,39.35,39771.93714365179,21.539,21.5445,21.5117,21.5117,39771.9371
2011-06-17 15:10:00,39.35,39.35,39.3,39.33,39354.748991795306,21.5117,21.5117,21.4844,21.5008,39354.749
2011-06-17 15:15:00,39.34,39.35,39.23,39.28,119732.99958281186,21.5062,21.5117,21.4461,21.4734,119732.9996
2011-06-17 15:20:00,39.28,39.31,39.27,39.3,29203.17062995411,21.4734,21.4898,21.468,21.4844,29203.1706
2011-06-17 15:25:00,39.29,39.33,39.27,39.29,58267.27854262273,21.4789,21.5008,21.468,21.4789,58267.2785
2011-06-17 15:30:00,39.29,39.31,39.28,39.31,39076.62355722431,21.4789,21.4898,21.4734,21.4898,39076.6236
2011-06-17 15:35:00,39.31,39.39,39.3,39.35,73564.17744402726,21.4898,21.5336,21.4844,21.5117,73564.1774
2011-06-17 15:40:00,39.36,39.41,39.34,39.39,114170.49089139202,21.5172,21.5445,21.5062,21.5336,114170.4909
2011-06-17 15:45:00,39.4,39.44,39.39,39.41,166458.07259073845,21.539,21.5609,21.5336,21.5445,166458.0726
2011-06-17 15:50:00,39.42,39.44,39.4,39.44,133500.20859407593,21.55,21.5609,21.539,21.5609,133500.2086
2011-06-17 15:55:00,39.44,39.45,39.38,39.39,245306.63329161453,21.5609,21.5664,21.5281,21.5336,245306.6333
2011-06-20 09:30:00,39.42,39.46,39.3,39.33,102489.22263941038,21.55,21.5718,21.4844,21.5008,102489.2226
2011-06-20 09:35:00,39.33,39.35,39.24,39.33,50062.57822277848,21.5008,21.5117,21.4516,21.5008,50062.5782
2011-06-20 09:40:00,39.34,39.44,39.3,39.44,87748.57460714784,21.5062,21.5609,21.4844,21.5609,87748.5746
2011-06-20 09:45:00,39.44,39.46,39.43,39.46,59657.90571547768,21.5609,21.5718,21.5554,21.5718,59657.9057
2011-06-20 09:50:00,39.46,39.48,39.44,39.48,72451.6757057433,21.5718,21.5828,21.5609,21.5828,72451.6757
2011-06-20 09:55:00,39.48,39.52,39.47,39.52,58267.27854262273,21.5828,21.6046,21.5773,21.6046,58267.2785
2011-06-20 10:00:00,39.52,39.54,39.49,39.5,59379.78028090669,21.6046,21.6156,21.5882,21.5937,59379.7803
2011-06-20 10:05:00,39.5,39.51,39.48,39.49,36990.682797941874,21.5937,21.5992,21.5828,21.5882,36990.6828
2011-06-20 10:10:00,39.49,39.49,39.41,39.42,62439.1600611876,21.5882,21.5882,21.5445,21.55,62439.1601
2011-06-20 10:15:00,39.42,39.44,39.4,39.44,54651.64789319984,21.55,21.5609,21.539,21.5609,54651.6479
2011-06-20 10:20:00,39.44,39.44,39.38,39.4,50757.891809205954,21.5609,21.5609,21.5281,21.539,50757.8918
2011-06-20 10:25:00,39.4,39.46,39.39,39.45,54373.522458628846,21.539,21.5718,21.5336,21.5664,54373.5225
2011-06-20 10:30:00,39.46,39.56,39.44,39.56,98734.529272702,21.5718,21.6265,21.5609,21.6265,98734.5293
2011-06-20 10:35:00,39.56,39.56,39.48,39.49,99290.78014184398,21.6265,21.6265,21.5828,21.5882,99290.7801
2011-06-20 10:40:00,39.48,39.51,39.46,39.47,69670.42136003338,21.5828,21.5992,21.5718,21.5773,69670.4214
2011-06-20 10:45:00,39.46,39.49,39.44,39.45,50757.891809205954,21.5718,21.5882,21.5609,21.5664,50757.8918
2011-06-20 10:50:00,39.45,39.45,39.41,39.42,45056.32040050063,21.5664,21.5664,21.5445,21.55,45056.3204
2011-06-20 10:55:00,39.42,39.44,39.37,39.39,85662.63384786539,21.55,21.5609,21.5226,21.5336,85662.6338
2011-06-20 11:00:00,39.39,39.39,39.35,39.37,51453.20539563344,21.5336,21.5336,21.5117,21.5226,51453.2054
2011-06-20 11:05:00,39.38,39.41,39.38,39.4,22528.16020025032,21.5281,21.5445,21.5281,21.539,22528.1602
2011-06-20 11:10:00,39.4,39.43,39.39,39.39,40745.37616465026,21.539,21.5554,21.5336,21.5336,40745.3762
2011-06-20 11:15:00,39.39,39.4,39.36,39.37,28507.85704352664,21.5336,21.539,21.5172,21.5226,28507.857
2011-06-20 11:20:00,39.37,39.44,39.33,39.44,92059.5188429982,21.5226,21.5609,21.5008,21.5609,92059.5188
2011-06-20 11:25:00,39.43,39.44,39.39,39.43,62856.34821304409,21.5554,21.5609,21.5336,21.5554,62856.3482
2011-06-20 11:30:00,39.43,39.48,39.42,39.45,46307.88485607009,21.5554,21.5828,21.55,21.5664,46307.8849
2011-06-20 11:35:00,39.46,39.52,39.44,39.52,34070.36573494646,21.5718,21.6046,21.5609,21.6046,34070.3657
2011-06-20 11:40:00,39.51,39.56,39.51,39.56,41718.81518564873,21.5992,21.6265,21.5992,21.6265,41718.8152
2011-06-20 11:45:00,39.56,39.58,39.52,39.52,83298.56765401196,21.6265,21.6374,21.6046,21.6046,83298.5677
2011-06-20 11:50:00,39.53,39.53,39.44,39.46,67584.48060075095,21.6101,21.6101,21.5609,21.5718,67584.4806
2011-06-20 11:55:00,39.47,39.55,39.47,39.55,24335.97552496176,21.5773,21.621,21.5773,21.621,24335.9755
2011-06-20 12:00:00,39.55,39.59,39.52,39.54,47976.63746349604,21.621,21.6429,21.6046,21.6156,47976.6375
2011-06-20 12:05:00,39.54,39.55,39.49,39.49,38937.560839938815,21.6156,21.621,21.5882,21.5882,38937.5608
2011-06-20 12:10:00,39.49,39.49,39.4,39.41,110693.92295925465,21.5882,21.5882,21.539,21.5445,110693.923
2011-06-20 12:15:00,39.41,39.44,39.4,39.4,63551.66179947156,21.5445,21.5609,21.539,21.539,63551.6618
2011-06-20 12:20:00,39.41,39.41,39.38,39.39,60353.21930190516,21.5445,21.5445,21.5281,21.5336,60353.2193
2011-06-20 12:25:00,39.39,39.41,39.39,39.41,48950.07648449451,21.5336,21.5445,21.5336,21.5445,48950.0765
2011-06-20 12:30:00,39.41,39.41,39.39,39.41,41857.87790293423,21.5445,21.5445,21.5336,21.5445,41857.8779
2011-06-20 12:35:00,39.41,39.41,39.36,39.39,39910.999860937285,21.5445,21.5445,21.5172,21.5336,39910.9999
2011-06-20 12:40:00,39.39,39.39,39.38,39.39,12654.707272980117,21.5336,21.5336,21.5281,21.5336,12654.7073
2011-06-20 12:45:00,39.39,39.4,39.37,39.39,122653.31664580728,21.5336,21.539,21.5226,21.5336,122653.3166
2011-06-20 12:50:00,39.39,39.41,39.37,39.38,48115.70018078154,21.5336,21.5445,21.5226,21.5281,48115.7002
2011-06-20 12:55:00,39.38,39.38,39.33,39.36,170212.76595744683,21.5281,21.5281,21.5008,21.5172,170212.766
2011-06-20 13:00:00,39.36,39.38,39.31,39.31,43665.69322764567,21.5172,21.5281,21.4898,21.4898,43665.6932
2011-06-20 13:05:00,39.31,39.33,39.28,39.32,39076.62355722431,21.4898,21.5008,21.4734,21.4953,39076.6236
2011-06-20 13:10:00,39.33,39.33,39.27,39.28,33235.98943123349,21.5008,21.5008,21.468,21.4734,33235.9894
2011-06-20 13:15:00,39.28,39.28,39.25,39.27,50062.57822277848,21.4734,21.4734,21.457,21.468,50062.5782
2011-06-20 13:20:00,39.26,39.27,39.22,39.25,29481.296064525104,21.4625,21.468,21.4406,21.457,29481.2961
2011-06-20 13:25:00,39.25,39.27,39.23,39.24,28785.982478097623,21.457,21.468,21.4461,21.4516,28785.9825
2011-06-20 13:30:00,39.24,39.26,39.22,39.23,43526.63051036018,21.4516,21.4625,21.4406,21.4461,43526.6305
2011-06-20 13:35:00,39.23,39.23,39.21,39.21,34348.49116951745,21.4461,21.4461,21.4352,21.4352,34348.4912
2011-06-20 13:40:00,39.21,39.22,39.15,39.15,54373.522458628846,21.4352,21.4406,21.4024,21.4024,54373.5225
2011-06-20 13:45:00,39.15,39.15,39.1,39.11,45473.50855235712,21.4024,21.4024,21.375,21.3805,45473.5086
2011-06-20 13:50:00,39.1,39.12,39.09,39.1,31428.174106522045,21.375,21.386,21.3696,21.375,31428.1741
2011-06-20 13:55:00,39.1,39.1,39.07,39.08,64525.100820470034,21.375,21.375,21.3586,21.3641,64525.1008
2011-06-20 14:00:00,39.08,39.15,39.08,39.13,67028.22973160897,21.3641,21.4024,21.3641,21.3914,67028.2297
2011-06-20 14:05:00,39.13,39.15,39.1,39.13,95953.27492699208,21.3914,21.4024,21.375,21.3914,95953.2749
2011-06-20 14:10:00,39.13,39.13,39.11,39.13,70226.67222917537,21.3914,21.3914,21.3805,21.3914,70226.6722
2011-06-20 14:15:00,39.13,39.13,39.11,39.12,47698.51202892505,21.3914,21.3914,21.3805,21.386,47698.512
2011-06-20 14:20:00,39.13,39.13,39.1,39.12,38520.37268808233,21.3914,21.3914,21.375,21.386,38520.3727
2011-06-20 14:25:00,39.12,39.13,39.11,39.13,53678.208872201365,21.386,21.3914,21.3805,21.3914,53678.2089
2011-06-20 14:30:00,39.13,39.22,39.12,39.22,99012.654707273,21.3914,21.4406,21.386,21.4406,99012.6547
2011-06-20 14:35:00,39.22,39.23,39.18,39.22,79265.74885273259,21.4406,21.4461,21.4188,21.4406,79265.7489
2011-06-20 14:40:00,39.23,39.23,39.2,39.21,38937.560839938815,21.4461,21.4461,21.4297,21.4352,38937.5608
2011-06-20 14:45:00,39.21,39.27,39.2,39.21,71756.36211931582,21.4352,21.468,21.4297,21.4352,71756.3621
2011-06-20 14:50:00,39.21,39.25,39.21,39.21,38937.560839938815,21.4352,21.457,21.4352,21.4352,38937.5608
2011-06-20 14:55:00,39.21,39.25,39.21,39.24,37685.99638436936,21.4352,21.457,21.4352,21.4516,37685.9964
2011-06-20 15:00:00,39.23,39.25,39.23,39.25,35321.93019051592,21.4461,21.457,21.4461,21.457,35321.9302
2011-06-20 15:05:00,39.24,39.25,39.21,39.22,56181.33778334029,21.4516,21.457,21.4352,21.4406,56181.3378
2011-06-20 15:10:00,39.22,39.22,39.15,39.15,62021.97190933112,21.4406,21.4406,21.4024,21.4024,62021.9719
2011-06-20 15:15:00,39.16,39.18,39.15,39.15,56737.58865248227,21.4078,21.4188,21.4024,21.4024,56737.5887
2011-06-20 15:20:00,39.15,39.2,39.14,39.2,35878.18105965791,21.4024,21.4297,21.3969,21.4297,35878.1811
2011-06-20 15:25:00,39.2,39.21,39.18,39.18,62856.34821304409,21.4297,21.4352,21.4188,21.4188,62856.3482
2011-06-20 15:30:00,39.19,39.24,39.18,39.24,78709.49798359061,21.4242,21.4516,21.4188,21.4516,78709.498
2011-06-20 15:35:00,39.24,39.3,39.23,39.26,99847.03101098596,21.4516,21.4844,21.4461,21.4625,99847.031
2011-06-20 15:40:00,39.26,39.28,39.24,39.24,74259.49103045474,21.4625,21.4734,21.4516,21.4516,74259.491
2011-06-20 15:45:00,39.25,39.31,39.25,39.28,188290.91920456127,21.457,21.4898,21.457,21.4734,188290.9192
2011-06-20 15:50:00,39.28,39.28,39.24,39.24,149770.5465164789,21.4734,21.4734,21.4516,21.4516,149770.5465
2011-06-20 15:55:00,39.25,39.26,39.2,39.26,320678.62606035324,21.457,21.4625,21.4297,21.4625,320678.6261
2011-06-21 09:30:00,39.48,39.54,39.39,39.5,71200.11125017384,21.5828,21.6156,21.5336,21.5937,71200.1113
2011-06-21 09:35:00,39.49,39.52,39.45,39.52,48950.07648449451,21.5882,21.6046,21.5664,21.6046,48950.0765
2011-06-21 09:40:00,39.54,39.59,39.54,39.56,24196.912807676264,21.6156,21.6429,21.6156,21.6265,24196.9128
2011-06-21 09:45:00,39.56,39.62,39.55,39.61,51731.33083020442,21.6265,21.6593,21.621,21.6538,51731.3308
2011-06-21 09:50:00,39.62,39.65,39.58,39.59,40884.43888193576,21.6593,21.6757,21.6374,21.6429,40884.4389
2011-06-21 09:55:00,39.6,39.77,39.59,39.77,79543.87428730358,21.6484,21.7413,21.6429,21.7413,79543.8743
2011-06-21 10:00:00,39.75,39.79,39.72,39.75,69114.1704908914,21.7304,21.7522,21.714,21.7304,69114.1705
2011-06-21 10:05:00,39.75,39.92,39.73,39.91,153108.05173133084,21.7304,21.8233,21.7194,21.8179,153108.0517
2011-06-21 10:10:00,39.9,40.0,39.88,39.98,178973.71714643305,21.8124,21.8671,21.8014,21.8561,178973.7171
2011-06-21 10:15:00,39.97,40.02,39.93,39.99,93311.08329856768,21.8507,21.878,21.8288,21.8616,93311.0833
2011-06-21 10:20:00,39.98,40.0,39.92,39.92,93589.20873313866,21.8561,21.8671,21.8233,21.8233,93589.2087
2011-06-21 10:25:00,39.92,39.97,39.92,39.95,71617.29940203032,21.8233,21.8507,21.8233,21.8397,71617.2994
2011-06-21 10:30:00,39.95,39.97,39.9,39.92,87331.38645529134,21.8397,21.8507,21.8124,21.8233,87331.3865
2011-06-21 10:35:00,39.92,39.95,39.92,39.93,97622.02753441804,21.8233,21.8397,21.8233,21.8288,97622.0275
2011-06-21 10:40:00,39.94,39.98,39.92,39.95,83993.88124043944,21.8343,21.8561,21.8233,21.8397,83993.8812
2011-06-21 10:45:00,39.95,40.01,39.95,39.97,61187.59560561814,21.8397,21.8725,21.8397,21.8507,61187.5956
2011-06-21 10:50:00,39.98,40.01,39.97,39.98,46307.88485607009,21.8561,21.8725,21.8507,21.8561,46307.8849
2011-06-21 10:55:00,39.99,40.0,39.95,39.98,74954.80461688222,21.8616,21.8671,21.8397,21.8561,74954.8046
2011-06-21 11:00:00,39.98,40.03,39.97,40.03,54234.45974134335,21.8561,21.8835,21.8507,21.8835,54234.4597
2011-06-21 11:05:00,40.03,40.09,40.03,40.08,72451.6757057433,21.8835,21.9163,21.8835,21.9108,72451.6757
2011-06-21 11:10:00,40.08,40.08,40.03,40.05,53400.083437630376,21.9108,21.9108,21.8835,21.8944,53400.0834
2011-06-21 11:15:00,40.05,40.08,40.01,40.03,93728.27145042414,21.8944,21.9108,21.8725,21.8835,93728.2715
2011-06-21 11:20:00,40.03,40.07,40.03,40.06,31289.111389236547,21.8835,21.9053,21.8835,21.8999,31289.1114
2011-06-21 11:25:00,40.05,40.08,40.03,40.05,91781.3934084272,21.8944,21.9108,21.8835,21.8944,91781.3934
2011-06-21 11:30:00,40.05,40.09,39.97,39.97,117229.87067167294,21.8944,21.9163,21.8507,21.8507,117229.8707
2011-06-21 11:35:00,39.97,40.0,39.97,39.98,126825.19816437214,21.8507,21.8671,21.8507,21.8561,126825.1982
2011-06-21 11:40:00,39.98,40.0,39.94,40.0,34904.74203865944,21.8561,21.8671,21.8343,21.8671,34904.742
2011-06-21 11:45:00,40.0,40.02,39.98,39.99,36295.36921151439,21.8671,21.878,21.8561,21.8616,36295.3692
2011-06-21 11:50:00,39.99,40.0,39.97,39.98,24753.163676818247,21.8616,21.8671,21.8507,21.8561,24753.1637
2011-06-21 11:55:00,39.98,39.99,39.97,39.98,32123.48769294952,21.8561,21.8616,21.8507,21.8561,32123.4877
2011-06-21 12:00:00,39.98,39.98,39.93,39.95,26004.72813238771,21.8561,21.8561,21.8288,21.8397,26004.7281
2011-06-21 12:05:00,39.95,39.97,39.94,39.97,41301.62703379225,21.8397,21.8507,21.8343,21.8507,41301.627
2011-06-21 12:10:00,39.95,39.96,39.93,39.95,52009.45626477542,21.8397,21.8452,21.8288,21.8397,52009.4563
2011-06-21 12:15:00,39.95,39.96,39.93,39.95,71061.04853288834,21.8397,21.8452,21.8288,21.8397,71061.0485
2011-06-21 12:20:00,39.95,39.97,39.91,39.92,68140.73146989293,21.8397,21.8507,21.8179,21.8233,68140.7315
2011-06-21 12:25:00,39.92,39.93,39.87,39.89,31845.362258378533,21.8233,21.8288,21.796,21.8069,31845.3623
2011-06-21 12:30:00,39.89,39.9,39.85,39.85,38381.30997079684,21.8069,21.8124,21.785,21.785,38381.31
2011-06-21 12:35:00,39.85,39.86,39.83,39.86,26282.8535669587,21.785,21.7905,21.7741,21.7905,26282.8536
2011-06-21 12:40:00,39.87,39.93,39.87,39.92,140870.5326102072,21.796,21.8288,21.796,21.8233,140870.5326
2011-06-21 12:45:00,39.92,39.97,39.9,39.97,56598.525935196776,21.8233,21.8507,21.8124,21.8507,56598.5259
2011-06-21 12:50:00,39.97,39.98,39.94,39.94,16687.52607425949,21.8507,21.8561,21.8343,21.8343,16687.5261
2011-06-21 12:55:00,39.94,39.95,39.91,39.92,8343.763037129745,21.8343,21.8397,21.8179,21.8233,8343.763
2011-06-21 13:00:00,39.92,39.95,39.92,39.93,9456.264775413712,21.8233,21.8397,21.8233,21.8288,9456.2648
2011-06-21 13:05:00,39.93,39.95,39.9,39.91,67584.48060075095,21.8288,21.8397,21.8124,21.8179,67584.4806
2011-06-21 13:10:00,39.9,39.94,39.9,39.91,100542.34459741344,21.8124,21.8343,21.8124,21.8179,100542.3446
2011-06-21 13:15:00,39.92,39.92,39.9,39.91,13210.958142122096,21.8233,21.8233,21.8124,21.8179,13210.9581
2011-06-21 13:20:00,39.91,39.94,39.9,39.91,47559.44931163955,21.8179,21.8343,21.8124,21.8179,47559.4493
2011-06-21 13:25:00,39.91,39.92,39.88,39.89,16548.463356973996,21.8179,21.8233,21.8014,21.8069,16548.4634
2011-06-21 13:30:00,39.89,39.9,39.87,39.87,17104.71422611598,21.8069,21.8124,21.796,21.796,17104.7142
2011-06-21 13:35:00,39.87,39.88,39.85,39.86,28229.73160895564,21.796,21.8014,21.785,21.7905,28229.7316
2011-06-21 13:40:00,39.86,39.89,39.86,39.89,17104.71422611598,21.7905,21.8069,21.7905,21.8069,17104.7142
2011-06-21 13:45:00,39.88,39.9,39.88,39.9,30037.546933667087,21.8014,21.8124,21.8014,21.8124,30037.5469
2011-06-21 13:50:00,39.9,39.9,39.87,39.88,18773.46683354193,21.8124,21.8124,21.796,21.8014,18773.4668
2011-06-21 13:55:00,39.88,39.88,39.8,39.81,56042.2750660548,21.8014,21.8014,21.7577,21.7632,56042.2751
2011-06-21 14:00:00,39.81,39.82,39.8,39.82,25448.477263245724,21.7632,21.7686,21.7577,21.7686,25448.4773
2011-06-21 14:05:00,39.82,39.87,39.81,39.86,40467.25073007927,21.7686,21.796,21.7632,21.7905,40467.2507
2011-06-21 14:10:00,39.86,39.89,39.86,39.87,22945.3483521068,21.7905,21.8069,21.7905,21.796,22945.3484
2011-06-21 14:15:00,39.87,39.87,39.82,39.84,38381.30997079684,21.796,21.796,21.7686,21.7796,38381.31
2011-06-21 14:20:00,39.84,39.85,39.83,39.85,27673.48073981365,21.7796,21.785,21.7741,21.785,27673.4807
2011-06-21 14:25:00,39.85,39.86,39.84,39.85,25865.66541510221,21.785,21.7905,21.7796,21.785,25865.6654
2011-06-21 14:30:00,39.86,39.91,39.85,39.91,62161.03462661661,21.7905,21.8179,21.785,21.8179,62161.0346
2011-06-21 14:35:00,39.9,39.91,39.9,39.91,84272.00667501043,21.8124,21.8179,21.8124,21.8179,84272.0067
2011-06-21 14:40:00,39.9,39.92,39.9,39.9,51175.079961062445,21.8124,21.8233,21.8124,21.8124,51175.08
2011-06-21 14:45:00,39.91,39.92,39.87,39.9,69948.54679460438,21.8179,21.8233,21.796,21.8124,69948.5468
2011-06-21 14:50:00,39.91,39.91,39.88,39.9,40189.12529550828,21.8179,21.8179,21.8014,21.8124,40189.1253
2011-06-21 14:55:00,39.9,39.92,39.9,39.9,60075.09386733417,21.8124,21.8233,21.8124,21.8124,60075.0939
2011-06-21 15:00:00,39.9,39.92,39.87,39.9,68001.66875260744,21.8124,21.8233,21.796,21.8124,68001.6688
2011-06-21 15:05:00,39.9,39.92,39.9,39.91,46586.01029064108,21.8124,21.8233,21.8124,21.8179,46586.0103
2011-06-21 15:10:00,39.91,39.92,39.89,39.89,42136.003337505215,21.8179,21.8233,21.8069,21.8069,42136.0033
2011-06-21 15:15:00,39.89,39.9,39.88,39.9,30871.923237380062,21.8069,21.8124,21.8014,21.8124,30871.9232
2011-06-21 15:20:00,39.9,39.9,39.87,39.89,27117.22987067168,21.8124,21.8124,21.796,21.8069,27117.2299
2011-06-21 15:25:00,39.88,39.89,39.84,39.85,53539.14615491587,21.8014,21.8069,21.7796,21.785,53539.1462
2011-06-21 15:30:00,39.84,39.85,39.82,39.83,88165.76275900431,21.7796,21.785,21.7686,21.7741,88165.7628
2011-06-21 15:35:00,39.83,39.86,39.82,39.85,50062.57822277848,21.7741,21.7905,21.7686,21.785,50062.5782
2011-06-21 15:40:00,39.85,39.85,39.81,39.84,57850.09039076624,21.785,21.785,21.7632,21.7796,57850.0904
2011-06-21 15:45:00,39.84,39.9,39.84,39.87,203170.6299541093,21.7796,21.8124,21.7796,21.796,203170.63
2011-06-21 15:50:00,39.87,39.92,39.85,39.88,336253.6503963288,21.796,21.8233,21.785,21.8014,336253.6504
2011-06-21 15:55:00,39.88,39.9,39.86,39.9,178139.3408427201,21.8014,21.8124,21.7905,21.8124,178139.3408
2011-06-22 09:30:00,39.74,39.87,39.72,39.86,34765.679321373944,21.7249,21.796,21.714,21.7905,34765.6793
2011-06-22 09:35:00,39.86,40.0,39.83,39.96,46168.8221387846,21.7905,21.8671,21.7741,21.8452,46168.8221
2011-06-22 09:40:00,39.97,39.99,39.88,39.95,39771.93714365179,21.8507,21.8616,21.8014,21.8397,39771.9371
2011-06-22 09:45:00,39.95,39.95,39.86,39.86,23779.724655819777,21.8397,21.8397,21.7905,21.7905,23779.7247
2011-06-22 09:50:00,39.87,39.88,39.73,39.73,39493.8117090808,21.796,21.8014,21.7194,21.7194,39493.8117
2011-06-22 09:55:00,39.74,39.82,39.74,39.77,36295.36921151439,21.7249,21.7686,21.7249,21.7413,36295.3692
2011-06-22 10:00:00,39.77,39.77,39.7,39.76,41996.94062021972,21.7413,21.7413,21.703,21.7358,41996.9406
2011-06-22 10:05:00,39.77,39.79,39.75,39.77,33514.114865804484,21.7413,21.7522,21.7304,21.7413,33514.1149
2011-06-22 10:10:00,39.77,39.77,39.72,39.73,24057.85009039077,21.7413,21.7413,21.714,21.7194,24057.8501
2011-06-22 10:15:00,39.72,39.74,39.66,39.7,73286.05200945627,21.714,21.7249,21.6812,21.703,73286.052
2011-06-22 10:20:00,39.7,39.74,39.69,39.72,48254.76289806704,21.703,21.7249,21.6976,21.714,48254.7629
2011-06-22 10:25:00,39.72,39.74,39.71,39.72,23640.66193853428,21.714,21.7249,21.7085,21.714,23640.6619
2011-06-22 10:30:00,39.72,39.72,39.68,39.68,50896.95452649145,21.714,21.714,21.6921,21.6921,50896.9545
2011-06-22 10:35:00,39.67,39.69,39.66,39.67,41301.62703379225,21.6866,21.6976,21.6812,21.6866,41301.627
2011-06-22 10:40:00,39.67,39.67,39.62,39.63,41440.68975107774,21.6866,21.6866,21.6593,21.6648,41440.6898
2011-06-22 10:45:00,39.64,39.71,39.64,39.71,22389.09748296482,21.6702,21.7085,21.6702,21.7085,22389.0975
2011-06-22 10:50:00,39.71,39.72,39.67,39.7,55764.1496314838,21.7085,21.714,21.6866,21.703,55764.1496
2011-06-22 10:55:00,39.7,39.75,39.65,39.65,154915.86705604228,21.703,21.7304,21.6757,21.6757,154915.8671
2011-06-22 11:00:00,39.66,39.67,39.62,39.64,58962.59212905021,21.6812,21.6866,21.6593,21.6702,58962.5921
2011-06-22 11:05:00,39.64,39.65,39.57,39.64,113057.98915310806,21.6702,21.6757,21.632,21.6702,113057.9892
2011-06-22 11:10:00,39.64,39.72,39.64,39.72,52426.64441663191,21.6702,21.714,21.6702,21.714,52426.6444
2011-06-22 11:15:00,39.72,39.77,39.72,39.74,61048.53288833264,21.714,21.7413,21.714,21.7249,61048.5329
2011-06-22 11:20:00,39.74,39.74,39.68,39.68,39215.68627450981,21.7249,21.7249,21.6921,21.6921,39215.6863
2011-06-22 11:25:00,39.67,39.71,39.67,39.69,49645.39007092199,21.6866,21.7085,21.6866,21.6976,49645.3901
2011-06-22 11:30:00,39.69,39.7,39.67,39.69,34765.679321373944,21.6976,21.703,21.6866,21.6976,34765.6793
2011-06-22 11:35:00,39.68,39.71,39.68,39.69,26282.8535669587,21.6921,21.7085,21.6921,21.6976,26282.8536
2011-06-22 11:40:00,39.69,39.69,39.65,39.67,46446.94757335559,21.6976,21.6976,21.6757,21.6866,46446.9476
2011-06-22 11:45:00,39.66,39.66,39.64,39.65,26282.8535669587,21.6812,21.6812,21.6702,21.6757,26282.8536
2011-06-22 11:50:00,39.64,39.66,39.63,39.65,40884.43888193576,21.6702,21.6812,21.6648,21.6757,40884.4389
2011-06-22 11:55:00,39.65,39.66,39.64,39.65,20581.28215825337,21.6757,21.6812,21.6702,21.6757,20581.2822
2011-06-22 12:00:00,39.65,39.65,39.56,39.56,52148.51898206092,21.6757,21.6757,21.6265,21.6265,52148.519
2011-06-22 12:05:00,39.56,39.62,39.56,39.62,42692.2542066472,21.6265,21.6593,21.6265,21.6593,42692.2542
2011-06-22 12:10:00,39.62,39.64,39.6,39.62,29342.23334723961,21.6593,21.6702,21.6484,21.6593,29342.2333
2011-06-22 12:15:00,39.62,39.67,39.62,39.62,47698.51202892505,21.6593,21.6866,21.6593,21.6593,47698.512
2011-06-22 12:20:00,39.63,39.63,39.6,39.61,28090.668891670142,21.6648,21.6648,21.6484,21.6538,28090.6689
2011-06-22 12:25:00,39.61,39.62,39.56,39.6,63134.47364761508,21.6538,21.6593,21.6265,21.6484,63134.4736
2011-06-22 12:30:00,39.61,39.62,39.55,39.58,33375.05214851898,21.6538,21.6593,21.621,21.6374,33375.0521
2011-06-22 12:35:00,39.57,39.59,39.53,39.54,60492.28201919066,21.632,21.6429,21.6101,21.6156,60492.282
2011-06-22 12:40:00,39.54,39.59,39.53,39.57,58406.34125990822,21.6156,21.6429,21.6101,21.632,58406.3413
2011-06-22 12:45:00,39.57,39.62,39.56,39.58,72868.86385759979,21.632,21.6593,21.6265,21.6374,72868.8639
2011-06-22 12:50:00,39.59,39.61,39.58,39.59,27534.418022528163,21.6429,21.6538,21.6374,21.6429,27534.418
2011-06-22 12:55:00,39.59,39.6,39.58,39.59,25587.539980531223,21.6429,21.6484,21.6374,21.6429,25587.54
2011-06-22 13:00:00,39.59,39.61,39.58,39.59,38520.37268808233,21.6429,21.6538,21.6374,21.6429,38520.3727
2011-06-22 13:05:00,39.6,39.61,39.59,39.61,25726.60269781672,21.6484,21.6538,21.6429,21.6538,25726.6027
2011-06-22 13:10:00,39.6,39.62,39.6,39.62,38103.18453622584,21.6484,21.6593,21.6484,21.6593,38103.1845
2011-06-22 13:15:00,39.61,39.64,39.6,39.64,31706.299541093034,21.6538,21.6702,21.6484,21.6702,31706.2995
2011-06-22 13:20:00,39.64,39.7,39.64,39.69,36295.36921151439,21.6702,21.703,21.6702,21.6976,36295.3692
2011-06-22 13:25:00,39.69,39.69,39.67,39.67,38381.30997079684,21.6976,21.6976,21.6866,21.6866,38381.31
2011-06-22 13:30:00,39.68,39.7,39.67,39.69,53678.208872201365,21.6921,21.703,21.6866,21.6976,53678.2089
2011-06-22 13:35:00,39.69,39.7,39.67,39.68,46446.94757335559,21.6976,21.703,21.6866,21.6921,46446.9476
2011-06-22 13:40:00,39.68,39.69,39.67,39.69,19607.843137254906,21.6921,21.6976,21.6866,21.6976,19607.8431
2011-06-22 13:45:00,39.69,39.72,39.68,39.71,64942.288972326525,21.6976,21.714,21.6921,21.7085,64942.289
2011-06-22 13:50:00,39.7,39.71,39.69,39.7,37964.12181894034,21.703,21.7085,21.6976,21.703,37964.1218
2011-06-22 13:55:00,39.7,39.7,39.67,39.67,17521.902377972467,21.703,21.703,21.6866,21.6866,17521.9024
2011-06-22 14:00:00,39.67,39.71,39.62,39.63,95536.0867751356,21.6866,21.7085,21.6593,21.6648,95536.0868
2011-06-22 14:05:00,39.63,39.67,39.6,39.65,60353.21930190516,21.6648,21.6866,21.6484,21.6757,60353.2193
2011-06-22 14:10:00,39.64,39.67,39.62,39.66,36156.3064942289,21.6702,21.6866,21.6593,21.6812,36156.3065
2011-06-22 14:15:00,39.66,39.68,39.65,39.66,25031.28911138924,21.6812,21.6921,21.6757,21.6812,25031.2891
2011-06-22 14:20:00,39.66,39.69,39.65,39.67,42414.12877207621,21.6812,21.6976,21.6757,21.6866,42414.1288
2011-06-22 14:25:00,39.67,39.69,39.62,39.62,36017.243776943404,21.6866,21.6976,21.6593,21.6593,36017.2438
2011-06-22 14:30:00,39.62,39.64,39.59,39.62,31150.04867195105,21.6593,21.6702,21.6429,21.6593,31150.0487
2011-06-22 14:35:00,39.62,39.62,39.57,39.59,24892.22639410374,21.6593,21.6593,21.632,21.6429,24892.2264
2011-06-22 14:40:00,39.59,39.61,39.56,39.6,35043.80475594493,21.6429,21.6538,21.6265,21.6484,35043.8048
2011-06-22 14:45:00,39.59,39.61,39.57,39.6,41857.87790293423,21.6429,21.6538,21.632,21.6484,41857.8779
2011-06-22 14:50:00,39.6,39.62,39.54,39.55,36017.243776943404,21.6484,21.6593,21.6156,21.621,36017.2438
2011-06-22 14:55:00,39.54,39.54,39.52,39.54,32818.801279377,21.6156,21.6156,21.6046,21.6156,32818.8013
2011-06-22 15:00:00,39.53,39.56,39.52,39.56,51592.26811291893,21.6101,21.6265,21.6046,21.6265,51592.2681
2011-06-22 15:05:00,39.56,39.58,39.54,39.57,57711.02767348074,21.6265,21.6374,21.6156,21.632,57711.0277
2011-06-22 15:10:00,39.56,39.59,39.53,39.54,139897.09358920876,21.6265,21.6429,21.6101,21.6156,139897.0936
2011-06-22 15:15:00,39.53,39.54,39.53,39.54,74815.74189959673,21.6101,21.6156,21.6101,21.6156,74815.7419
2011-06-22 15:20:00,39.54,39.56,39.53,39.54,93032.95786399666,21.6156,21.6265,21.6101,21.6156,93032.9579
2011-06-22 15:25:00,39.54,39.55,39.51,39.53,55903.2123487693,21.6156,21.621,21.5992,21.6101,55903.2123
2011-06-22 15:30:00,39.54,39.54,39.45,39.46,93032.95786399666,21.6156,21.6156,21.5664,21.5718,93032.9579
2011-06-22 15:35:00,39.46,39.5,39.44,39.44,206090.9470171048,21.5718,21.5937,21.5609,21.5609,206090.947
2011-06-22 15:40:00,39.44,39.49,39.42,39.42,125990.82186065915,21.5609,21.5882,21.55,21.55,125990.8219
2011-06-22 15:45:00,39.42,39.46,39.41,39.43,124322.06925323322,21.55,21.5718,21.5445,21.5554,124322.0693
2011-06-22 15:50:00,39.42,39.46,39.39,39.41,142261.15978306218,21.55,21.5718,21.5336,21.5445,142261.1598
2011-06-22 15:55:00,39.41,39.41,39.35,39.39,189264.35822555973,21.5445,21.5445,21.5117,21.5336,189264.3582
2011-06-23 09:30:00,38.98,39.07,38.83,39.01,114865.8044778195,21.3094,21.3586,21.2274,21.3258,114865.8045
2011-06-23 09:35:00,39.0,39.33,38.98,39.32,106382.97872340426,21.3204,21.5008,21.3094,21.4953,106382.9787
2011-06-23 09:40:00,39.31,39.39,39.25,39.26,70504.79766374636,21.4898,21.5336,21.457,21.4625,70504.7977
2011-06-23 09:45:00,39.26,39.32,39.25,39.3,128911.13892365458,21.4625,21.4953,21.457,21.4844,128911.1389
2011-06-23 09:50:00,39.28,39.3,39.13,39.13,90112.64080100124,21.4734,21.4844,21.3914,21.3914,90112.6408
2011-06-23 09:55:00,39.14,39.17,39.07,39.12,143234.59880406063,21.3969,21.4133,21.3586,21.386,143234.5988
2011-06-23 10:00:00,39.13,39.17,39.08,39.15,229453.48352106803,21.3914,21.4133,21.3641,21.4024,229453.4835
2011-06-23 10:05:00,39.14,39.3,39.13,39.3,122514.25392852178,21.3969,21.4844,21.3914,21.4844,122514.2539
2011-06-23 10:10:00,39.29,39.32,39.28,39.29,194548.74148240857,21.4789,21.4953,21.4734,21.4789,194548.7415
2011-06-23 10:15:00,39.29,39.31,39.28,39.3,57154.77680433876,21.4789,21.4898,21.4734,21.4844,57154.7768
2011-06-23 10:20:00,39.3,39.33,39.17,39.17,96092.33764427758,21.4844,21.5008,21.4133,21.4133,96092.3376
2011-06-23 10:25:00,39.16,39.21,39.14,39.18,37407.870949798365,21.4078,21.4352,21.3969,21.4188,37407.8709
2011-06-23 10:30:00,39.18,39.23,39.17,39.21,88304.82547628981,21.4188,21.4461,21.4133,21.4352,88304.8255
2011-06-23 10:35:00,39.21,39.28,39.19,39.25,101376.72090112642,21.4352,21.4734,21.4242,21.457,101376.7209
2011-06-23 10:40:00,39.25,39.26,39.2,39.22,87609.51188986233,21.457,21.4625,21.4297,21.4406,87609.5119
2011-06-23 10:45:00,39.23,39.23,39.15,39.15,399249.0613266584,21.4461,21.4461,21.4024,21.4024,399249.0613
2011-06-23 10:50:00,39.19,39.19,39.12,39.13,49923.51550549298,21.4242,21.4242,21.386,21.3914,49923.5155
2011-06-23 10:55:00,39.14,39.21,39.13,39.21,27951.60617438465,21.3969,21.4352,21.3914,21.4352,27951.6062
2011-06-23 11:00:00,39.22,39.23,39.19,39.21,44778.19496592964,21.4406,21.4461,21.4242,21.4352,44778.195
2011-06-23 11:05:00,39.21,39.21,39.13,39.18,128076.7626199416,21.4352,21.4352,21.3914,21.4188,128076.7626
2011-06-23 11:10:00,39.18,39.18,39.13,39.15,23084.4110693923,21.4188,21.4188,21.3914,21.4024,23084.4111
2011-06-23 11:15:00,39.15,39.18,39.09,39.16,73286.05200945627,21.4024,21.4188,21.3696,21.4078,73286.052
2011-06-23 11:20:00,39.17,39.17,39.12,39.13,28229.73160895564,21.4133,21.4133,21.386,21.3914,28229.7316
2011-06-23 11:25:00,39.13,39.15,39.1,39.12,71756.36211931582,21.3914,21.4024,21.375,21.386,71756.3621
2011-06-23 11:30:00,39.12,39.15,39.1,39.14,71200.11125017384,21.386,21.4024,21.375,21.3969,71200.1113
2011-06-23 11:35:00,39.14,39.17,39.11,39.12,90251.70351828675,21.3969,21.4133,21.3805,21.386,90251.7035
2011-06-23 11:40:00,39.11,39.15,39.11,39.13,34626.61660408845,21.3805,21.4024,21.3805,21.3914,34626.6166
2011-06-23 11:45:00,39.13,39.14,39.1,39.13,52009.45626477542,21.3914,21.3969,21.375,21.3914,52009.4563
2011-06-23 11:50:00,39.13,39.13,39.08,39.09,24753.163676818247,21.3914,21.3914,21.3641,21.3696,24753.1637
2011-06-23 11:55:00,39.09,39.15,39.08,39.1,78292.30983173412,21.3696,21.4024,21.3641,21.375,78292.3098
2011-06-23 12:00:00,39.11,39.15,39.1,39.1,178834.65442914757,21.3805,21.4024,21.375,21.375,178834.6544
2011-06-23 12:05:00,39.11,39.12,39.08,39.1,50896.95452649145,21.3805,21.386,21.3641,21.375,50896.9545
2011-06-23 12:10:00,39.1,39.12,39.06,39.07,76623.55722430817,21.375,21.386,21.3532,21.3586,76623.5572
2011-06-23 12:15:00,39.07,39.08,38.99,39.0,52426.64441663191,21.3586,21.3641,21.3149,21.3204,52426.6444
2011-06-23 12:20:00,39.0,39.03,38.99,39.01,51592.26811291893,21.3204,21.3368,21.3149,21.3258,51592.2681
2011-06-23 12:25:00,39.01,39.01,38.97,38.97,112084.5501321096,21.3258,21.3258,21.304,21.304,112084.5501
2011-06-23 12:30:00,38.97,38.99,38.94,38.94,70226.67222917537,21.304,21.3149,21.2876,21.2876,70226.6722
2011-06-23 12:35:00,38.94,39.0,38.93,39.0,60075.09386733417,21.2876,21.3204,21.2821,21.3204,60075.0939
2011-06-23 12:40:00,39.02,39.09,39.01,39.05,37964.12181894034,21.3313,21.3696,21.3258,21.3477,37964.1218
2011-06-23 12:45:00,39.05,39.1,39.05,39.07,61187.59560561814,21.3477,21.375,21.3477,21.3586,61187.5956
2011-06-23 12:50:00,39.07,39.08,39.03,39.03,98595.4665554165,21.3586,21.3641,21.3368,21.3368,98595.4666
2011-06-23 12:55:00,39.04,39.06,39.03,39.05,56320.40050062579,21.3422,21.3532,21.3368,21.3477,56320.4005
2011-06-23 13:00:00,39.05,39.08,39.02,39.07,120011.12501738284,21.3477,21.3641,21.3313,21.3586,120011.125
2011-06-23 13:05:00,39.07,39.12,39.06,39.08,135864.27478792935,21.3586,21.386,21.3532,21.3641,135864.2748
2011-06-23 13:10:00,39.08,39.1,39.04,39.05,403699.06827979424,21.3641,21.375,21.3422,21.3477,403699.0683
2011-06-23 13:15:00,39.05,39.1,39.05,39.08,29898.484216381592,21.3477,21.375,21.3477,21.3641,29898.4842
2011-06-23 13:20:00,39.09,39.12,39.06,39.06,77596.99624530664,21.3696,21.386,21.3532,21.3532,77596.9962
2011-06-23 13:25:00,39.07,39.11,39.05,39.07,54234.45974134335,21.3586,21.3805,21.3477,21.3586,54234.4597
2011-06-23 13:30:00,39.08,39.13,39.08,39.13,86636.07286886386,21.3641,21.3914,21.3641,21.3914,86636.0729
2011-06-23 13:35:00,39.12,39.14,39.07,39.08,36295.36921151439,21.386,21.3969,21.3586,21.3641,36295.3692
2011-06-23 13:40:00,39.08,39.09,39.05,39.05,42414.12877207621,21.3641,21.3696,21.3477,21.3477,42414.1288
2011-06-23 13:45:00,39.04,39.08,39.03,39.04,37825.05910165485,21.3422,21.3641,21.3368,21.3422,37825.0591
2011-06-23 13:50:00,39.04,39.1,39.03,39.04,37964.12181894034,21.3422,21.375,21.3368,21.3422,37964.1218
2011-06-23 13:55:00,39.05,39.09,39.04,39.06,41996.94062021972,21.3477,21.3696,21.3422,21.3532,41996.9406
2011-06-23 14:00:00,39.06,39.07,38.92,38.92,102767.34807398135,21.3532,21.3586,21.2766,21.2766,102767.3481
2011-06-23 14:05:00,38.93,38.99,38.91,38.98,35321.93019051592,21.2821,21.3149,21.2712,21.3094,35321.9302
2011-06-23 14:10:00,38.98,39.03,38.95,38.96,53539.14615491587,21.3094,21.3368,21.293,21.2985,53539.1462
2011-06-23 14:15:00,38.96,38.96,38.85,38.87,89556.38993185927,21.2985,21.2985,21.2384,21.2493,89556.3899
2011-06-23 14:20:00,38.86,38.87,38.83,38.83,108747.04491725768,21.2438,21.2493,21.2274,21.2274,108747.0449
2011-06-23 14:25:00,38.82,38.86,38.82,38.85,79821.99972187457,21.222,21.2438,21.222,21.2384,79821.9997
2011-06-23 14:30:00,38.85,38.89,38.82,38.82,115004.867195105,21.2384,21.2602,21.222,21.222,115004.8672
2011-06-23 14:35:00,38.83,38.83,38.72,38.73,107078.29230983174,21.2274,21.2274,21.1673,21.1728,107078.2923
2011-06-23 14:40:00,38.72,38.77,38.71,38.76,71200.11125017384,21.1673,21.1946,21.1618,21.1892,71200.1113
2011-06-23 14:45:00,38.76,38.81,38.7,38.73,62439.1600611876,21.1892,21.2165,21.1564,21.1728,62439.1601
2011-06-23 14:50:00,38.73,38.8,38.72,38.8,53817.27158948686,21.1728,21.211,21.1673,21.211,53817.2716
2011-06-23 14:55:00,38.8,39.1,38.8,39.09,138506.4664163538,21.211,21.375,21.211,21.3696,138506.4664
2011-06-23 15:00:00,39.1,39.11,38.92,38.95,210819.0794048116,21.375,21.3805,21.2766,21.293,210819.0794
2011-06-23 15:05:00,38.96,39.1,38.89,39.06,139479.90543735225,21.2985,21.375,21.2602,21.3532,139479.9054
2011-06-23 15:10:00,39.05,39.13,39.0,39.12,152551.80086218886,21.3477,21.3914,21.3204,21.386,152551.8009
2011-06-23 15:15:00,39.12,39.16,39.09,39.11,154776.8043387568,21.386,21.4078,21.3696,21.3805,154776.8043
2011-06-23 15:20:00,39.1,39.13,39.07,39.1,156723.68238075374,21.375,21.3914,21.3586,21.375,156723.6824
2011-06-23 15:25:00,39.1,39.12,39.07,39.08,99986.09372827146,21.375,21.386,21.3586,21.3641,99986.0937
2011-06-23 15:30:00,39.08,39.11,38.95,38.98,243498.8179669031,21.3641,21.3805,21.293,21.3094,243498.818
2011-06-23 15:35:00,38.97,39.03,38.92,38.94,117090.80795438743,21.304,21.3368,21.2766,21.2876,117090.808
2011-06-23 15:40:00,38.93,39.02,38.93,38.96,135586.14935335837,21.2821,21.3313,21.2821,21.2985,135586.1494
2011-06-23 15:45:00,38.95,39.08,38.94,39.06,250034.7656793214,21.293,21.3641,21.2876,21.3532,250034.7657
2011-06-23 15:50:00,39.06,39.1,39.05,39.08,295230.1487971075,21.3532,21.375,21.3477,21.3641,295230.1488
2011-06-23 15:55:00,39.08,39.12,39.08,39.12,291336.39271311363,21.3641,21.386,21.3641,21.386,291336.3927
2011-06-24 09:30:00,39.13,39.26,39.12,39.24,105548.60241969128,21.3914,21.4625,21.386,21.4516,105548.6024
2011-06-24 09:35:00,39.25,39.28,39.23,39.26,181615.90877485747,21.457,21.4734,21.4461,21.4625,181615.9088
2011-06-24 09:40:00,39.26,39.32,39.25,39.29,56181.33778334029,21.4625,21.4953,21.457,21.4789,56181.3378
2011-06-24 09:45:00,39.28,39.31,39.15,39.2,52426.64441663191,21.4734,21.4898,21.4024,21.4297,52426.6444
2011-06-24 09:50:00,39.19,39.2,39.08,39.14,35600.05562508692,21.4242,21.4297,21.3641,21.3969,35600.0556
2011-06-24 09:55:00,39.13,39.26,39.12,39.25,25865.66541510221,21.3914,21.4625,21.386,21.457,25865.6654
2011-06-24 10:00:00,39.25,39.28,39.19,39.23,73286.05200945627,21.457,21.4734,21.4242,21.4461,73286.052
2011-06-24 10:05:00,39.22,39.23,39.13,39.15,64525.100820470034,21.4406,21.4461,21.3914,21.4024,64525.1008
2011-06-24 10:10:00,39.14,39.14,38.98,39.0,64246.97538589904,21.3969,21.3969,21.3094,21.3204,64246.9754
2011-06-24 10:15:00,38.98,39.03,38.96,38.98,25031.28911138924,21.3094,21.3368,21.2985,21.3094,25031.2891
2011-06-24 10:20:00,39.0,39.03,38.98,39.02,15853.149770546515,21.3204,21.3368,21.3094,21.3313,15853.1498
2011-06-24 10:25:00,39.02,39.02,38.91,38.96,22806.285634821303,21.3313,21.3313,21.2712,21.2985,22806.2856
2011-06-24 10:30:00,38.95,39.1,38.92,39.1,64246.97538589904,21.293,21.375,21.2766,21.375,64246.9754
2011-06-24 10:35:00,39.1,39.1,39.02,39.03,68557.91962174942,21.375,21.375,21.3313,21.3368,68557.9196
2011-06-24 10:40:00,39.03,39.12,39.03,39.04,28785.982478097623,21.3368,21.386,21.3368,21.3422,28785.9825
2011-06-24 10:45:00,39.03,39.05,38.93,38.95,34070.36573494646,21.3368,21.3477,21.2821,21.293,34070.3657
2011-06-24 10:50:00,38.95,38.96,38.91,38.94,18634.40411625643,21.293,21.2985,21.2712,21.2876,18634.4041
2011-06-24 10:55:00,38.94,39.02,38.94,39.01,18495.341398970937,21.2876,21.3313,21.2876,21.3258,18495.3414
2011-06-24 11:00:00,39.01,39.05,38.99,39.05,22389.09748296482,21.3258,21.3477,21.3149,21.3477,22389.0975
2011-06-24 11:05:00,39.05,39.05,38.98,39.04,47003.19844249757,21.3477,21.3477,21.3094,21.3422,47003.1984
2011-06-24 11:10:00,39.05,39.05,38.96,39.0,53956.33430677236,21.3477,21.3477,21.2985,21.3204,53956.3343
2011-06-24 11:15:00,39.01,39.13,39.01,39.11,41579.75246836324,21.3258,21.3914,21.3258,21.3805,41579.7525
2011-06-24 11:20:00,39.11,39.12,39.03,39.05,28785.982478097623,21.3805,21.386,21.3368,21.3477,28785.9825
2011-06-24 11:25:00,39.05,39.05,38.98,39.04,29898.484216381592,21.3477,21.3477,21.3094,21.3422,29898.4842
2011-06-24 11:30:00,39.04,39.08,39.03,39.08,42275.06605479072,21.3422,21.3641,21.3368,21.3641,42275.0661
2011-06-24 11:35:00,39.08,39.11,39.07,39.09,24475.03824224725,21.3641,21.3805,21.3586,21.3696,24475.0382
2011-06-24 11:40:00,39.1,39.15,39.08,39.15,10846.89194826867,21.375,21.4024,21.3641,21.4024,10846.8919
2011-06-24 11:45:00,39.15,39.17,39.11,39.13,15575.024335975526,21.4024,21.4133,21.3805,21.3914,15575.0243
2011-06-24 11:50:00,39.13,39.16,39.12,39.14,17939.090529828954,21.3914,21.4078,21.386,21.3969,17939.0905
2011-06-24 11:55:00,39.13,39.13,39.09,39.11,13628.146293978583,21.3914,21.3914,21.3696,21.3805,13628.1463
2011-06-24 12:00:00,39.12,39.14,39.1,39.12,20998.47031010986,21.386,21.3969,21.375,21.386,20998.4703
2011-06-24 12:05:00,39.11,39.11,39.03,39.05,17243.776943401477,21.3805,21.3805,21.3368,21.3477,17243.7769
2011-06-24 12:10:00,39.05,39.08,39.02,39.07,14879.710749548049,21.3477,21.3641,21.3313,21.3586,14879.7107
2011-06-24 12:15:00,39.08,39.1,39.07,39.09,24196.912807676264,21.3641,21.375,21.3586,21.3696,24196.9128
2011-06-24 12:20:00,39.1,39.1,39.05,39.07,11264.080100125157,21.375,21.375,21.3477,21.3586,11264.0801
2011-06-24 12:25:00,39.07,39.08,39.03,39.03,15853.149770546515,21.3586,21.3641,21.3368,21.3368,15853.1498
2011-06-24 12:30:00,39.04,39.04,39.01,39.02,77457.93352802114,21.3422,21.3422,21.3258,21.3313,77457.9335
2011-06-24 12:35:00,39.03,39.03,38.96,38.98,80239.18787373106,21.3368,21.3368,21.2985,21.3094,80239.1879
2011-06-24 12:40:00,38.98,38.98,38.93,38.94,27395.355305242665,21.3094,21.3094,21.2821,21.2876,27395.3553
2011-06-24 12:45:00,38.95,38.95,38.87,38.9,25448.477263245724,21.293,21.293,21.2493,21.2657,25448.4773
2011-06-24 12:50:00,38.9,38.91,38.86,38.9,42692.2542066472,21.2657,21.2712,21.2438,21.2657,42692.2542
2011-06-24 12:55:00,38.9,38.9,38.87,38.88,50479.76637463496,21.2657,21.2657,21.2493,21.2548,50479.7664
2011-06-24 13:00:00,38.88,38.88,38.81,38.83,56042.2750660548,21.2548,21.2548,21.2165,21.2274,56042.2751
2011-06-24 13:05:00,38.82,38.85,38.82,38.83,46029.7594214991,21.222,21.2384,21.222,21.2274,46029.7594
2011-06-24 13:10:00,38.84,38.85,38.81,38.81,65081.35168961202,21.2329,21.2384,21.2165,21.2165,65081.3517
2011-06-24 13:15:00,38.82,38.84,38.8,38.84,24057.85009039077,21.222,21.2329,21.211,21.2329,24057.8501
2011-06-24 13:20:00,38.83,38.85,38.82,38.84,58823.52941176471,21.2274,21.2384,21.222,21.2329,58823.5294
2011-06-24 13:25:00,38.84,38.85,38.82,38.83,65220.41440689752,21.2329,21.2384,21.222,21.2274,65220.4144
2011-06-24 13:30:00,38.84,38.84,38.8,38.82,38520.37268808233,21.2329,21.2329,21.211,21.222,38520.3727
2011-06-24 13:35:00,38.82,38.89,38.81,38.85,47698.51202892505,21.222,21.2602,21.2165,21.2384,47698.512
2011-06-24 13:40:00,38.86,38.9,38.85,38.9,24475.03824224725,21.2438,21.2657,21.2384,21.2657,24475.0382
2011-06-24 13:45:00,38.9,38.94,38.9,38.93,29203.17062995411,21.2657,21.2876,21.2657,21.2821,29203.1706
2011-06-24 13:50:00,38.93,38.95,38.92,38.93,17800.02781254346,21.2821,21.293,21.2766,21.2821,17800.0278
2011-06-24 13:55:00,38.92,38.95,38.9,38.94,27117.22987067168,21.2766,21.293,21.2657,21.2876,27117.2299
2011-06-24 14:00:00,38.95,38.97,38.9,38.92,23918.78737310527,21.293,21.304,21.2657,21.2766,23918.7874
2011-06-24 14:05:00,38.92,38.92,38.87,38.88,24892.22639410374,21.2766,21.2766,21.2493,21.2548,24892.2264
2011-06-24 14:10:00,38.88,38.91,38.84,38.84,29759.421499096094,21.2548,21.2712,21.2329,21.2329,29759.4215
2011-06-24 14:15:00,38.84,38.92,38.84,38.92,14879.710749548049,21.2329,21.2766,21.2329,21.2766,14879.7107
2011-06-24 14:20:00,38.92,38.96,38.9,38.96,41579.75246836324,21.2766,21.2985,21.2657,21.2985,41579.7525
2011-06-24 14:25:00,38.97,39.0,38.95,38.99,37546.93366708386,21.304,21.3204,21.293,21.3149,37546.9337
2011-06-24 14:30:00,39.0,39.01,38.98,38.98,28785.982478097623,21.3204,21.3258,21.3094,21.3094,28785.9825
2011-06-24 14:35:00,38.97,38.98,38.93,38.96,28229.73160895564,21.304,21.3094,21.2821,21.2985,28229.7316
2011-06-24 14:40:00,38.97,39.04,38.97,39.03,21276.595744680853,21.304,21.3422,21.304,21.3368,21276.5957
2011-06-24 14:45:00,39.03,39.06,38.99,38.99,39771.93714365179,21.3368,21.3532,21.3149,21.3149,39771.9371
2011-06-24 14:50:00,39.0,39.02,38.98,38.98,24196.912807676264,21.3204,21.3313,21.3094,21.3094,24196.9128
2011-06-24 14:55:00,38.99,38.99,38.93,38.97,48115.70018078154,21.3149,21.3149,21.2821,21.304,48115.7002
2011-06-24 15:00:00,38.97,38.98,38.95,38.95,33375.05214851898,21.304,21.3094,21.293,21.293,33375.0521
2011-06-24 15:05:00,38.95,38.95,38.9,38.92,42831.316923932696,21.293,21.293,21.2657,21.2766,42831.3169
2011-06-24 15:10:00,38.91,38.92,38.83,38.87,235294.11764705885,21.2712,21.2766,21.2274,21.2493,235294.1176
2011-06-24 15:15:00,38.87,38.88,38.8,38.82,114726.74176053402,21.2493,21.2548,21.211,21.222,114726.7418
2011-06-24 15:20:00,38.82,38.83,38.74,38.77,167431.5116117369,21.222,21.2274,21.1782,21.1946,167431.5116
2011-06-24 15:25:00,38.76,38.81,38.76,38.8,100403.28188012796,21.1892,21.2165,21.1892,21.211,100403.2819
2011-06-24 15:30:00,38.8,38.82,38.79,38.82,166597.13530802392,21.211,21.222,21.2056,21.222,166597.1353
2011-06-24 15:35:00,38.82,38.82,38.77,38.79,258517.59143373664,21.222,21.222,21.1946,21.2056,258517.5914
2011-06-24 15:40:00,38.8,38.82,38.75,38.8,99986.09372827146,21.211,21.222,21.1837,21.211,99986.0937
2011-06-24 15:45:00,38.8,38.82,38.73,38.74,249061.3266583229,21.211,21.222,21.1728,21.1782,249061.3267
2011-06-24 15:50:00,38.75,38.76,38.71,38.72,348491.1695174524,21.1837,21.1892,21.1618,21.1673,348491.1695
2011-06-24 15:55:00,38.72,38.74,38.67,38.71,597274.3707412044,21.1673,21.1782,21.14,21.1618,597274.3707
2011-06-27 09:30:00,38.67,38.79,38.54,38.55,54651.64789319984,21.14,21.2056,21.0689,21.0744,54651.6479
2011-06-27 09:35:00,38.57,38.62,38.49,38.58,69809.48407731888,21.0853,21.1126,21.0416,21.0908,69809.4841
2011-06-27 09:40:00,38.57,38.91,38.56,38.85,100681.40731469894,21.0853,21.2712,21.0798,21.2384,100681.4073
2011-06-27 09:45:00,38.83,38.86,38.72,38.74,53956.33430677236,21.2274,21.2438,21.1673,21.1782,53956.3343
2011-06-27 09:50:00,38.75,38.82,38.74,38.82,25031.28911138924,21.1837,21.222,21.1782,21.222,25031.2891
2011-06-27 09:55:00,38.82,38.83,38.75,38.82,26143.790849673205,21.222,21.2274,21.1837,21.222,26143.7908
2011-06-27 10:00:00,38.82,38.92,38.8,38.91,80100.12515644556,21.222,21.2766,21.211,21.2712,80100.1252
2011-06-27 10:05:00,38.9,38.91,38.83,38.88,53121.958003059386,21.2657,21.2712,21.2274,21.2548,53121.958
2011-06-27 10:10:00,38.87,38.87,38.83,38.86,47142.26115978307,21.2493,21.2493,21.2274,21.2438,47142.2612
2011-06-27 10:15:00,38.86,38.88,38.81,38.88,54234.45974134335,21.2438,21.2548,21.2165,21.2548,54234.4597
2011-06-27 10:20:00,38.89,38.95,38.86,38.92,62439.1600611876,21.2602,21.293,21.2438,21.2766,62439.1601
2011-06-27 10:25:00,38.92,38.92,38.89,38.9,58684.46669447921,21.2766,21.2766,21.2602,21.2657,58684.4667
2011-06-27 10:30:00,38.89,38.91,38.85,38.91,112918.92643582256,21.2602,21.2712,21.2384,21.2712,112918.9264
2011-06-27 10:35:00,38.91,38.92,38.82,38.82,94145.45960228064,21.2712,21.2766,21.222,21.222,94145.4596
2011-06-27 10:40:00,38.82,38.92,38.82,38.92,47003.19844249757,21.222,21.2766,21.222,21.2766,47003.1984
2011-06-27 10:45:00,38.92,38.98,38.9,38.98,122653.31664580728,21.2766,21.3094,21.2657,21.3094,122653.3166
2011-06-27 10:50:00,38.97,39.0,38.95,38.98,41162.564316506745,21.304,21.3204,21.293,21.3094,41162.5643
2011-06-27 10:55:00,38.98,38.99,38.92,38.94,45056.32040050063,21.3094,21.3149,21.2766,21.2876,45056.3204
2011-06-27 11:00:00,38.94,39.0,38.93,38.99,35321.93019051592,21.2876,21.3204,21.2821,21.3149,35321.9302
2011-06-27 11:05:00,38.98,38.98,38.9,38.91,55903.2123487693,21.3094,21.3094,21.2657,21.2712,55903.2123
2011-06-27 11:10:00,38.91,38.92,38.88,38.89,23084.4110693923,21.2712,21.2766,21.2548,21.2602,23084.4111
2011-06-27 11:15:00,38.89,38.92,38.82,38.83,62578.22277847309,21.2602,21.2766,21.222,21.2274,62578.2228
2011-06-27 11:20:00,38.82,38.85,38.82,38.85,30871.923237380062,21.222,21.2384,21.222,21.2384,30871.9232
2011-06-27 11:25:00,38.85,38.87,38.83,38.87,15296.898901404536,21.2384,21.2493,21.2274,21.2493,15296.8989
2011-06-27 11:30:00,38.87,38.87,38.8,38.87,45473.50855235712,21.2493,21.2493,21.211,21.2493,45473.5086
2011-06-27 11:35:00,38.87,38.93,38.87,38.92,21137.53302739536,21.2493,21.2821,21.2493,21.2766,21137.533
2011-06-27 11:40:00,38.93,38.96,38.93,38.95,14045.334445835071,21.2821,21.2985,21.2821,21.293,14045.3344
2011-06-27 11:45:00,38.95,38.98,38.94,38.98,26700.041718815188,21.293,21.3094,21.2876,21.3094,26700.0417
2011-06-27 11:50:00,38.98,39.03,38.97,39.02,31706.299541093034,21.3094,21.3368,21.304,21.3313,31706.2995
2011-06-27 11:55:00,39.02,39.05,39.0,39.05,29620.3587818106,21.3313,21.3477,21.3204,21.3477,29620.3588
2011-06-27 12:00:00,39.05,39.09,39.04,39.08,23779.724655819777,21.3477,21.3696,21.3422,21.3641,23779.7247
2011-06-27 12:05:00,39.07,39.09,39.06,39.08,39910.999860937285,21.3586,21.3696,21.3532,21.3641,39910.9999
2011-06-27 12:10:00,39.08,39.09,39.04,39.04,23501.599221248784,21.3641,21.3696,21.3422,21.3422,23501.5992
2011-06-27 12:15:00,39.04,39.05,39.0,39.01,22945.3483521068,21.3422,21.3477,21.3204,21.3258,22945.3484
2011-06-27 12:20:00,39.01,39.05,39.0,39.05,161034.6266166041,21.3258,21.3477,21.3204,21.3477,161034.6266
2011-06-27 12:25:00,39.05,39.08,39.05,39.06,21554.721179251843,21.3477,21.3641,21.3477,21.3532,21554.7212
2011-06-27 12:30:00,39.07,39.07,39.04,39.05,19190.65498539841,21.3586,21.3586,21.3422,21.3477,19190.655
2011-06-27 12:35:00,39.04,39.05,39.01,39.02,28507.85704352664,21.3422,21.3477,21.3258,21.3313,28507.857
2011-06-27 12:40:00,39.01,39.02,38.98,39.0,19190.65498539841,21.3258,21.3313,21.3094,21.3204,19190.655
2011-06-27 12:45:00,39.0,39.01,38.98,39.0,13906.271728549576,21.3204,21.3258,21.3094,21.3204,13906.2717
2011-06-27 12:50:00,39.0,39.03,39.0,39.02,12515.64455569462,21.3204,21.3368,21.3204,21.3313,12515.6446
2011-06-27 12:55:00,39.02,39.02,38.99,38.99,18078.15324711445,21.3313,21.3313,21.3149,21.3149,18078.1532
2011-06-27 13:00:00,38.99,39.02,38.99,39.02,15575.024335975526,21.3149,21.3313,21.3149,21.3313,15575.0243
2011-06-27 13:05:00,39.01,39.03,39.01,39.02,37964.12181894034,21.3258,21.3368,21.3258,21.3313,37964.1218
2011-06-27 13:10:00,39.02,39.02,39.0,39.02,20025.03128911139,21.3313,21.3313,21.3204,21.3313,20025.0313
2011-06-27 13:15:00,39.03,39.03,39.01,39.03,18078.15324711445,21.3368,21.3368,21.3258,21.3368,18078.1532
2011-06-27 13:20:00,39.03,39.03,38.98,38.99,17521.902377972467,21.3368,21.3368,21.3094,21.3149,17521.9024
2011-06-27 13:25:00,39.0,39.0,38.96,38.96,22250.034765679324,21.3204,21.3204,21.2985,21.2985,22250.0348
2011-06-27 13:30:00,38.97,39.0,38.95,38.98,31845.362258378533,21.304,21.3204,21.293,21.3094,31845.3623
2011-06-27 13:35:00,38.98,38.98,38.95,38.98,21832.84661382284,21.3094,21.3094,21.293,21.3094,21832.8466
2011-06-27 13:40:00,38.97,39.0,38.95,38.99,18495.341398970937,21.304,21.3204,21.293,21.3149,18495.3414
2011-06-27 13:45:00,38.99,39.02,38.98,39.02,18634.40411625643,21.3149,21.3313,21.3094,21.3313,18634.4041
2011-06-27 13:50:00,39.02,39.05,39.01,39.03,32123.48769294952,21.3313,21.3477,21.3258,21.3368,32123.4877
2011-06-27 13:55:00,39.02,39.02,38.99,39.0,14879.710749548049,21.3313,21.3313,21.3149,21.3204,14879.7107
2011-06-27 14:00:00,39.01,39.08,39.01,39.05,91781.3934084272,21.3258,21.3641,21.3258,21.3477,91781.3934
2011-06-27 14:05:00,39.05,39.08,39.03,39.07,44917.25768321513,21.3477,21.3641,21.3368,21.3586,44917.2577
2011-06-27 14:10:00,39.07,39.1,39.05,39.09,42831.316923932696,21.3586,21.375,21.3477,21.3696,42831.3169
2011-06-27 14:15:00,39.1,39.1,39.05,39.05,51036.01724377695,21.375,21.375,21.3477,21.3477,51036.0172
2011-06-27 14:20:00,39.05,39.08,39.04,39.05,49506.327353636494,21.3477,21.3641,21.3422,21.3477,49506.3274
2011-06-27 14:25:00,39.04,39.09,39.03,39.08,28229.73160895564,21.3422,21.3696,21.3368,21.3641,28229.7316
2011-06-27 14:30:00,39.08,39.17,39.08,39.15,70504.79766374636,21.3641,21.4133,21.3641,21.4024,70504.7977
2011-06-27 14:35:00,39.15,39.19,39.12,39.16,50479.76637463496,21.4024,21.4242,21.386,21.4078,50479.7664
2011-06-27 14:40:00,39.16,39.19,39.16,39.18,52009.45626477542,21.4078,21.4242,21.4078,21.4188,52009.4563
2011-06-27 14:45:00,39.18,39.23,39.18,39.19,42136.003337505215,21.4188,21.4461,21.4188,21.4242,42136.0033
2011-06-27 14:50:00,39.2,39.21,39.18,39.18,42275.06605479072,21.4297,21.4352,21.4188,21.4188,42275.0661
2011-06-27 14:55:00,39.18,39.21,39.18,39.21,41857.87790293423,21.4188,21.4352,21.4188,21.4352,41857.8779
2011-06-27 15:00:00,39.2,39.21,39.18,39.18,75232.93005145321,21.4297,21.4352,21.4188,21.4188,75232.9301
2011-06-27 15:05:00,39.19,39.19,39.17,39.18,52565.7071339174,21.4242,21.4242,21.4133,21.4188,52565.7071
2011-06-27 15:10:00,39.18,39.23,39.18,39.23,50340.70365734947,21.4188,21.4461,21.4188,21.4461,50340.7037
2011-06-27 15:15:00,39.23,39.23,39.2,39.22,18495.341398970937,21.4461,21.4461,21.4297,21.4406,18495.3414
2011-06-27 15:20:00,39.22,39.26,39.22,39.25,36295.36921151439,21.4406,21.4625,21.4406,21.457,36295.3692
2011-06-27 15:25:00,39.26,39.29,39.24,39.26,117229.87067167294,21.4625,21.4789,21.4516,21.4625,117229.8707
2011-06-27 15:30:00,39.27,39.28,39.22,39.23,54512.58517591434,21.468,21.4734,21.4406,21.4461,54512.5852
2011-06-27 15:35:00,39.23,39.25,39.21,39.22,41440.68975107774,21.4461,21.457,21.4352,21.4406,41440.6898
2011-06-27 15:40:00,39.21,39.24,39.19,39.24,70087.60951188987,21.4352,21.4516,21.4242,21.4516,70087.6095
2011-06-27 15:45:00,39.23,39.24,39.18,39.21,87192.32373800584,21.4461,21.4516,21.4188,21.4352,87192.3237
2011-06-27 15:50:00,39.2,39.21,39.17,39.18,129189.26435822556,21.4297,21.4352,21.4133,21.4188,129189.2644
2011-06-27 15:55:00,39.17,39.18,39.12,39.13,260325.40675844808,21.4133,21.4188,21.386,21.3914,260325.4068
2011-06-28 09:30:00,39.19,39.21,39.15,39.21,92059.5188429982,21.4242,21.4352,21.4024,21.4352,92059.5188
2011-06-28 09:35:00,39.21,39.39,39.19,39.34,40189.12529550828,21.4352,21.5336,21.4242,21.5062,40189.1253
2011-06-28 09:40:00,39.35,39.51,39.23,39.51,73564.17744402726,21.5117,21.5992,21.4461,21.5992,73564.1774
2011-06-28 09:45:00,39.49,39.56,39.44,39.44,51731.33083020442,21.5882,21.6265,21.5609,21.5609,51731.3308
2011-06-28 09:50:00,39.44,39.49,39.41,39.47,33375.05214851898,21.5609,21.5882,21.5445,21.5773,33375.0521
2011-06-28 09:55:00,39.47,39.47,39.42,39.43,34070.36573494646,21.5773,21.5773,21.55,21.5554,34070.3657
2011-06-28 10:00:00,39.43,39.51,39.43,39.5,107634.54317897372,21.5554,21.5992,21.5554,21.5937,107634.5432
2011-06-28 10:05:00,39.5,39.52,39.47,39.52,21137.53302739536,21.5937,21.6046,21.5773,21.6046,21137.533
2011-06-28 10:10:00,39.53,39.62,39.53,39.56,49089.13920178001,21.6101,21.6593,21.6101,21.6265,49089.1392
2011-06-28 10:15:00,39.56,39.62,39.56,39.59,34904.74203865944,21.6265,21.6593,21.6265,21.6429,34904.742
2011-06-28 10:20:00,39.59,39.61,39.54,39.57,36434.431928799895,21.6429,21.6538,21.6156,21.632,36434.4319
2011-06-28 10:25:00,39.57,39.58,39.54,39.58,26282.8535669587,21.632,21.6374,21.6156,21.6374,26282.8536
2011-06-28 10:30:00,39.58,39.67,39.58,39.6,53121.958003059386,21.6374,21.6866,21.6374,21.6484,53121.958
2011-06-28 10:35:00,39.6,39.6,39.54,39.54,20025.03128911139,21.6484,21.6484,21.6156,21.6156,20025.0313
2011-06-28 10:40:00,39.54,39.58,39.54,39.58,34626.61660408845,21.6156,21.6374,21.6156,21.6374,34626.6166
2011-06-28 10:45:00,39.57,39.59,39.56,39.57,22110.97204839383,21.632,21.6429,21.6265,21.632,22110.972
2011-06-28 10:50:00,39.58,39.58,39.53,39.54,38103.18453622584,21.6374,21.6374,21.6101,21.6156,38103.1845
2011-06-28 10:55:00,39.54,39.54,39.51,39.53,32818.801279377,21.6156,21.6156,21.5992,21.6101,32818.8013
2011-06-28 11:00:00,39.52,39.54,39.52,39.54,25865.66541510221,21.6046,21.6156,21.6046,21.6156,25865.6654
2011-06-28 11:05:00,39.54,39.62,39.54,39.62,191489.36170212767,21.6156,21.6593,21.6156,21.6593,191489.3617
2011-06-28 11:10:00,39.62,39.63,39.57,39.62,43387.56779307468,21.6593,21.6648,21.632,21.6593,43387.5678
2011-06-28 11:15:00,39.62,39.64,39.59,39.59,37407.870949798365,21.6593,21.6702,21.6429,21.6429,37407.8709
2011-06-28 11:20:00,39.59,39.61,39.59,39.6,18912.529550827425,21.6429,21.6538,21.6429,21.6484,18912.5296
2011-06-28 11:25:00,39.61,39.61,39.56,39.56,19746.9058545404,21.6538,21.6538,21.6265,21.6265,19746.9059
2011-06-28 11:30:00,39.56,39.59,39.56,39.59,24753.163676818247,21.6265,21.6429,21.6265,21.6429,24753.1637
2011-06-28 11:35:00,39.6,39.61,39.57,39.57,18217.215964399948,21.6484,21.6538,21.632,21.632,18217.216
2011-06-28 11:40:00,39.56,39.58,39.55,39.56,31845.362258378533,21.6265,21.6374,21.621,21.6265,31845.3623
2011-06-28 11:45:00,39.56,39.59,39.56,39.59,45890.6967042136,21.6265,21.6429,21.6265,21.6429,45890.6967
2011-06-28 11:50:00,39.59,39.62,39.59,39.59,22945.3483521068,21.6429,21.6593,21.6429,21.6429,22945.3484
2011-06-28 11:55:00,39.59,39.59,39.56,39.56,19190.65498539841,21.6429,21.6429,21.6265,21.6265,19190.655
2011-06-28 12:00:00,39.56,39.61,39.54,39.6,45751.63398692811,21.6265,21.6538,21.6156,21.6484,45751.634
2011-06-28 12:05:00,39.61,39.64,39.59,39.6,27951.60617438465,21.6538,21.6702,21.6429,21.6484,27951.6062
2011-06-28 12:10:00,39.6,39.6,39.59,39.6,4589.069670421361,21.6484,21.6484,21.6429,21.6484,4589.0697
2011-06-28 12:15:00,39.59,39.61,39.58,39.6,29481.296064525104,21.6429,21.6538,21.6374,21.6484,29481.2961
2011-06-28 12:20:00,39.61,39.61,39.59,39.59,11403.142817410651,21.6538,21.6538,21.6429,21.6429,11403.1428
2011-06-28 12:25:00,39.59,39.59,39.56,39.57,29481.296064525104,21.6429,21.6429,21.6265,21.632,29481.2961
2011-06-28 12:30:00,39.57,39.58,39.56,39.56,43665.69322764567,21.632,21.6374,21.6265,21.6265,43665.6932
2011-06-28 12:35:00,39.56,39.56,39.54,39.54,24196.912807676264,21.6265,21.6265,21.6156,21.6156,24196.9128
2011-06-28 12:40:00,39.54,39.55,39.49,39.5,23640.66193853428,21.6156,21.621,21.5882,21.5937,23640.6619
2011-06-28 12:45:00,39.51,39.51,39.48,39.5,49228.20191906551,21.5992,21.5992,21.5828,21.5937,49228.2019
2011-06-28 12:50:00,39.49,39.51,39.47,39.5,36990.682797941874,21.5882,21.5992,21.5773,21.5937,36990.6828
2011-06-28 12:55:00,39.5,39.58,39.5,39.58,33375.05214851898,21.5937,21.6374,21.5937,21.6374,33375.0521
2011-06-28 13:00:00,39.57,39.64,39.57,39.64,25587.539980531223,21.632,21.6702,21.632,21.6702,25587.54
2011-06-28 13:05:00,39.64,39.66,39.62,39.64,35739.118342372414,21.6702,21.6812,21.6593,21.6702,35739.1183
2011-06-28 13:10:00,39.64,39.65,39.62,39.62,13906.271728549576,21.6702,21.6757,21.6593,21.6593,13906.2717
2011-06-28 13:15:00,39.63,39.64,39.62,39.63,10290.641079126686,21.6648,21.6702,21.6593,21.6648,10290.6411
2011-06-28 13:20:00,39.62,39.64,39.62,39.63,8065.637602558754,21.6593,21.6702,21.6593,21.6648,8065.6376
2011-06-28 13:25:00,39.63,39.65,39.62,39.64,12932.832707551106,21.6648,21.6757,21.6593,21.6702,12932.8327
2011-06-28 13:30:00,39.64,39.64,39.59,39.6,17382.839660686972,21.6702,21.6702,21.6429,21.6484,17382.8397
2011-06-28 13:35:00,39.6,39.61,39.59,39.6,20164.09400639689,21.6484,21.6538,21.6429,21.6484,20164.094
2011-06-28 13:40:00,39.61,39.63,39.6,39.63,26143.790849673205,21.6538,21.6648,21.6484,21.6648,26143.7908
2011-06-28 13:45:00,39.63,39.72,39.62,39.72,27951.60617438465,21.6648,21.714,21.6593,21.714,27951.6062
2011-06-28 13:50:00,39.7,39.72,39.69,39.72,18495.341398970937,21.703,21.714,21.6976,21.714,18495.3414
2011-06-28 13:55:00,39.72,39.75,39.72,39.73,43665.69322764567,21.714,21.7304,21.714,21.7194,43665.6932
2011-06-28 14:00:00,39.74,39.79,39.74,39.75,48254.76289806704,21.7249,21.7522,21.7249,21.7304,48254.7629
2011-06-28 14:05:00,39.76,39.76,39.72,39.72,51453.20539563344,21.7358,21.7358,21.714,21.714,51453.2054
2011-06-28 14:10:00,39.72,39.73,39.67,39.67,27534.418022528163,21.714,21.7194,21.6866,21.6866,27534.418
2011-06-28 14:15:00,39.67,39.67,39.66,39.67,19329.71770268392,21.6866,21.6866,21.6812,21.6866,19329.7177
2011-06-28 14:20:00,39.67,39.68,39.67,39.67,15992.212487832014,21.6866,21.6921,21.6866,21.6866,15992.2125
2011-06-28 14:25:00,39.67,39.74,39.67,39.74,48950.07648449451,21.6866,21.7249,21.6866,21.7249,48950.0765
2011-06-28 14:30:00,39.74,39.74,39.71,39.72,37685.99638436936,21.7249,21.7249,21.7085,21.714,37685.9964
2011-06-28 14:35:00,39.72,39.73,39.69,39.7,38520.37268808233,21.714,21.7194,21.6976,21.703,38520.3727
2011-06-28 14:40:00,39.7,39.71,39.66,39.67,53261.02072034488,21.703,21.7085,21.6812,21.6866,53261.0207
2011-06-28 14:45:00,39.66,39.66,39.61,39.64,50757.891809205954,21.6812,21.6812,21.6538,21.6702,50757.8918
2011-06-28 14:50:00,39.64,39.64,39.62,39.64,44361.00681407315,21.6702,21.6702,21.6593,21.6702,44361.0068
2011-06-28 14:55:00,39.64,39.67,39.64,39.66,25587.539980531223,21.6702,21.6866,21.6702,21.6812,25587.54
2011-06-28 15:00:00,39.66,39.72,39.65,39.71,34348.49116951745,21.6812,21.714,21.6757,21.7085,34348.4912
2011-06-28 15:05:00,39.7,39.72,39.69,39.7,59379.78028090669,21.703,21.714,21.6976,21.703,59379.7803
2011-06-28 15:10:00,39.69,39.71,39.68,39.69,75093.86733416772,21.6976,21.7085,21.6921,21.6976,75093.8673
2011-06-28 15:15:00,39.69,39.69,39.62,39.63,96370.46307884857,21.6976,21.6976,21.6593,21.6648,96370.4631
2011-06-28 15:20:00,39.64,39.64,39.62,39.64,42831.316923932696,21.6702,21.6702,21.6593,21.6702,42831.3169
2011-06-28 15:25:00,39.64,39.68,39.62,39.68,50757.891809205954,21.6702,21.6921,21.6593,21.6921,50757.8918
2011-06-28 15:30:00,39.68,39.7,39.67,39.69,98873.59198998749,21.6921,21.703,21.6866,21.6976,98873.592
2011-06-28 15:35:00,39.69,39.74,39.69,39.74,81907.94048115701,21.6976,21.7249,21.6976,21.7249,81907.9405
2011-06-28 15:40:00,39.74,39.79,39.73,39.79,169378.38965373384,21.7249,21.7522,21.7194,21.7522,169378.3897
2011-06-28 15:45:00,39.79,39.82,39.77,39.79,158114.30955360868,21.7522,21.7686,21.7413,21.7522,158114.3096
2011-06-28 15:50:00,39.8,39.82,39.78,39.8,181476.846057572,21.7577,21.7686,21.7468,21.7577,181476.8461
2011-06-28 15:55:00,39.8,39.84,39.8,39.81,266583.2290362954,21.7577,21.7796,21.7577,21.7632,266583.229
2011-06-29 09:30:00,39.91,40.14,39.88,40.08,144625.2259769156,21.8179,21.9436,21.8014,21.9108,144625.226
2011-06-29 09:35:00,40.08,40.08,39.86,39.98,49506.327353636494,21.9108,21.9108,21.7905,21.8561,49506.3274
2011-06-29 09:40:00,39.98,40.03,39.97,39.97,27673.48073981365,21.8561,21.8835,21.8507,21.8507,27673.4807
2011-06-29 09:45:00,39.95,39.96,39.87,39.9,42831.316923932696,21.8397,21.8452,21.796,21.8124,42831.3169
2011-06-29 09:50:00,39.88,39.93,39.84,39.87,19051.59226811292,21.8014,21.8288,21.7796,21.796,19051.5923
2011-06-29 09:55:00,39.87,39.87,39.78,39.84,30176.60965095258,21.796,21.796,21.7468,21.7796,30176.6097
2011-06-29 10:00:00,39.85,39.88,39.78,39.82,52287.58169934641,21.785,21.8014,21.7468,21.7686,52287.5817
2011-06-29 10:05:00,39.82,39.91,39.82,39.9,52009.45626477542,21.7686,21.8179,21.7686,21.8124,52009.4563
2011-06-29 10:10:00,39.9,39.92,39.84,39.9,31706.299541093034,21.8124,21.8233,21.7796,21.8124,31706.2995
2011-06-29 10:15:00,39.91,39.92,39.87,39.89,20025.03128911139,21.8179,21.8233,21.796,21.8069,20025.0313
2011-06-29 10:20:00,39.89,39.92,39.87,39.9,24335.97552496176,21.8069,21.8233,21.796,21.8124,24335.9755
2011-06-29 10:25:00,39.89,39.92,39.87,39.91,58406.34125990822,21.8069,21.8233,21.796,21.8179,58406.3413
2011-06-29 10:30:00,39.92,39.92,39.9,39.9,41023.50159922125,21.8233,21.8233,21.8124,21.8124,41023.5016
2011-06-29 10:35:00,39.9,39.95,39.89,39.92,28785.982478097623,21.8124,21.8397,21.8069,21.8233,28785.9825
2011-06-29 10:40:00,39.92,39.95,39.92,39.95,27951.60617438465,21.8233,21.8397,21.8233,21.8397,27951.6062
2011-06-29 10:45:00,39.95,39.95,39.92,39.95,30315.67236823808,21.8397,21.8397,21.8233,21.8397,30315.6724
2011-06-29 10:50:00,39.95,40.05,39.94,40.01,101932.9717702684,21.8397,21.8944,21.8343,21.8725,101932.9718
2011-06-29 10:55:00,40.02,40.13,40.01,40.13,82325.12863301349,21.878,21.9381,21.8725,21.9381,82325.1286
2011-06-29 11:00:00,40.12,40.13,40.1,40.12,42136.003337505215,21.9327,21.9381,21.9217,21.9327,42136.0033
2011-06-29 11:05:00,40.12,40.2,40.12,40.2,95536.0867751356,21.9327,21.9764,21.9327,21.9764,95536.0868
2011-06-29 11:10:00,40.2,40.23,40.19,40.2,66054.7907106105,21.9764,21.9928,21.9709,21.9764,66054.7907
2011-06-29 11:15:00,40.19,40.22,40.17,40.17,45334.44583507162,21.9709,21.9873,21.96,21.96,45334.4458
2011-06-29 11:20:00,40.17,40.18,40.09,40.09,42553.19148936171,21.96,21.9655,21.9163,21.9163,42553.1915
2011-06-29 11:25:00,40.08,40.09,40.05,40.08,40884.43888193576,21.9108,21.9163,21.8944,21.9108,40884.4389
2011-06-29 11:30:00,40.08,40.1,40.04,40.05,40050.06257822278,21.9108,21.9217,21.8889,21.8944,40050.0626
2011-06-29 11:35:00,40.05,40.07,40.03,40.05,90947.01710471424,21.8944,21.9053,21.8835,21.8944,90947.0171
2011-06-29 11:40:00,40.05,40.05,40.03,40.03,70921.98581560285,21.8944,21.8944,21.8835,21.8835,70921.9858
2011-06-29 11:45:00,40.03,40.07,40.0,40.05,18634.40411625643,21.8835,21.9053,21.8671,21.8944,18634.4041
2011-06-29 11:50:00,40.06,40.08,40.03,40.03,15853.149770546515,21.8999,21.9108,21.8835,21.8835,15853.1498
2011-06-29 11:55:00,40.04,40.06,40.01,40.05,21137.53302739536,21.8889,21.8999,21.8725,21.8944,21137.533
2011-06-29 12:00:00,40.06,40.06,40.01,40.04,19746.9058545404,21.8999,21.8999,21.8725,21.8889,19746.9059
2011-06-29 12:05:00,40.03,40.04,39.99,39.99,12237.519121123629,21.8835,21.8889,21.8616,21.8616,12237.5191
2011-06-29 12:10:00,39.99,40.0,39.95,39.95,14045.334445835071,21.8616,21.8671,21.8397,21.8397,14045.3344
2011-06-29 12:15:00,39.95,39.97,39.93,39.96,21415.658461966348,21.8397,21.8507,21.8288,21.8452,21415.6585
2011-06-29 12:20:00,39.96,39.97,39.93,39.93,9317.202058128216,21.8452,21.8507,21.8288,21.8288,9317.2021
2011-06-29 12:25:00,39.93,39.96,39.91,39.94,25865.66541510221,21.8288,21.8452,21.8179,21.8343,25865.6654
2011-06-29 12:30:00,39.94,39.97,39.94,39.95,16131.275205117508,21.8343,21.8507,21.8343,21.8397,16131.2752
2011-06-29 12:35:00,39.95,39.95,39.9,39.9,17939.090529828954,21.8397,21.8397,21.8124,21.8124,17939.0905
2011-06-29 12:40:00,39.91,39.91,39.89,39.9,15853.149770546515,21.8179,21.8179,21.8069,21.8124,15853.1498
2011-06-29 12:45:00,39.9,39.94,39.89,39.93,26282.8535669587,21.8124,21.8343,21.8069,21.8288,26282.8536
2011-06-29 12:50:00,39.93,39.94,39.88,39.9,34765.679321373944,21.8288,21.8343,21.8014,21.8124,34765.6793
2011-06-29 12:55:00,39.9,39.9,39.88,39.88,10568.76651369768,21.8124,21.8124,21.8014,21.8014,10568.7665
2011-06-29 13:00:00,39.89,39.9,39.87,39.9,21554.721179251843,21.8069,21.8124,21.796,21.8124,21554.7212
2011-06-29 13:05:00,39.9,39.94,39.9,39.94,15853.149770546515,21.8124,21.8343,21.8124,21.8343,15853.1498
2011-06-29 13:10:00,39.95,39.97,39.91,39.91,40050.06257822278,21.8397,21.8507,21.8179,21.8179,40050.0626
2011-06-29 13:15:00,39.92,39.92,39.86,39.86,28925.04519538312,21.8233,21.8233,21.7905,21.7905,28925.0452
2011-06-29 13:20:00,39.87,39.87,39.82,39.82,39910.999860937285,21.796,21.796,21.7686,21.7686,39910.9999
2011-06-29 13:25:00,39.83,39.85,39.82,39.85,20164.09400639689,21.7741,21.785,21.7686,21.785,20164.094
2011-06-29 13:30:00,39.85,39.88,39.84,39.87,8204.70031984425,21.785,21.8014,21.7796,21.796,8204.7003
2011-06-29 13:35:00,39.87,39.9,39.87,39.89,31289.111389236547,21.796,21.8124,21.796,21.8069,31289.1114
2011-06-29 13:40:00,39.9,39.9,39.87,39.88,15296.898901404536,21.8124,21.8124,21.796,21.8014,15296.8989
2011-06-29 13:45:00,39.88,39.88,39.82,39.84,28646.91976081213,21.8014,21.8014,21.7686,21.7796,28646.9198
2011-06-29 13:50:00,39.85,39.85,39.78,39.79,50340.70365734947,21.785,21.785,21.7468,21.7522,50340.7037
2011-06-29 13:55:00,39.79,39.81,39.77,39.79,30593.79780280907,21.7522,21.7632,21.7413,21.7522,30593.7978
2011-06-29 14:00:00,39.79,39.81,39.77,39.79,23918.78737310527,21.7522,21.7632,21.7413,21.7522,23918.7874
2011-06-29 14:05:00,39.79,39.79,39.73,39.75,30732.860520094564,21.7522,21.7522,21.7194,21.7304,30732.8605
2011-06-29 14:10:00,39.74,39.75,39.69,39.69,35043.80475594493,21.7249,21.7304,21.6976,21.6976,35043.8048
2011-06-29 14:15:00,39.7,39.74,39.69,39.74,57015.71408705327,21.703,21.7249,21.6976,21.7249,57015.7141
2011-06-29 14:20:00,39.74,39.74,39.64,39.66,93450.14601585316,21.7249,21.7249,21.6702,21.6812,93450.146
2011-06-29 14:25:00,39.67,39.67,39.63,39.67,70782.92309831735,21.6866,21.6866,21.6648,21.6866,70782.9231
2011-06-29 14:30:00,39.67,39.67,39.64,39.67,38798.49812265332,21.6866,21.6866,21.6702,21.6866,38798.4981
2011-06-29 14:35:00,39.67,39.68,39.6,39.6,55903.2123487693,21.6866,21.6921,21.6484,21.6484,55903.2123
2011-06-29 14:40:00,39.61,39.61,39.57,39.59,65915.727993325,21.6538,21.6538,21.632,21.6429,65915.728
2011-06-29 14:45:00,39.59,39.63,39.59,39.59,73564.17744402726,21.6429,21.6648,21.6429,21.6429,73564.1774
2011-06-29 14:50:00,39.6,39.67,39.6,39.66,48254.76289806704,21.6484,21.6866,21.6484,21.6812,48254.7629
2011-06-29 14:55:00,39.65,39.72,39.64,39.7,61326.65832290363,21.6757,21.714,21.6702,21.703,61326.6583
2011-06-29 15:00:00,39.71,39.79,39.69,39.78,91781.3934084272,21.7085,21.7522,21.6976,21.7468,91781.3934
2011-06-29 15:05:00,39.78,39.78,39.73,39.73,24475.03824224725,21.7468,21.7468,21.7194,21.7194,24475.0382
2011-06-29 15:10:00,39.74,39.77,39.7,39.72,60214.15658461967,21.7249,21.7413,21.703,21.714,60214.1566
2011-06-29 15:15:00,39.71,39.72,39.69,39.7,47837.57474621054,21.7085,21.714,21.6976,21.703,47837.5747
2011-06-29 15:20:00,39.69,39.72,39.69,39.71,50479.76637463496,21.6976,21.714,21.6976,21.7085,50479.7664
2011-06-29 15:25:00,39.71,39.74,39.69,39.69,58962.59212905021,21.7085,21.7249,21.6976,21.6976,58962.5921
2011-06-29 15:30:00,39.69,39.7,39.68,39.69,89556.38993185927,21.6976,21.703,21.6921,21.6976,89556.3899
2011-06-29 15:35:00,39.69,39.7,39.69,39.69,111806.4246975386,21.6976,21.703,21.6976,21.6976,111806.4247
2011-06-29 15:40:00,39.69,39.71,39.69,39.69,126129.88457794466,21.6976,21.7085,21.6976,21.6976,126129.8846
2011-06-29 15:45:00,39.69,39.71,39.66,39.68,240022.2500347657,21.6976,21.7085,21.6812,21.6921,240022.25
2011-06-29 15:50:00,39.68,39.77,39.67,39.76,223056.5985259352,21.6921,21.7413,21.6866,21.7358,223056.5985
2011-06-29 15:55:00,39.75,39.75,39.72,39.73,286052.0094562648,21.7304,21.7304,21.714,21.7194,286052.0095
2011-06-30 09:30:00,39.82,39.91,39.79,39.89,44639.13224864414,21.7686,21.8179,21.7522,21.8069,44639.1322
2011-06-30 09:35:00,39.9,39.9,39.82,39.83,24753.163676818247,21.8124,21.8124,21.7686,21.7741,24753.1637
2011-06-30 09:40:00,39.84,39.87,39.78,39.84,48254.76289806704,21.7796,21.796,21.7468,21.7796,48254.7629
2011-06-30 09:45:00,39.83,39.87,39.77,39.77,81351.68961201502,21.7741,21.796,21.7413,21.7413,81351.6896
2011-06-30 09:50:00,39.77,39.78,39.71,39.72,29620.3587818106,21.7413,21.7468,21.7085,21.714,29620.3588
2011-06-30 09:55:00,39.73,39.74,39.71,39.72,23362.53650396329,21.7194,21.7249,21.7085,21.714,23362.5365
2011-06-30 10:00:00,39.72,39.82,39.7,39.82,26421.916284244195,21.714,21.7686,21.703,21.7686,26421.9163
2011-06-30 10:05:00,39.82,39.87,39.79,39.87,41857.87790293423,21.7686,21.796,21.7522,21.796,41857.8779
2011-06-30 10:10:00,39.86,39.87,39.85,39.87,15992.212487832014,21.7905,21.796,21.785,21.796,15992.2125
2011-06-30 10:15:00,39.87,39.88,39.85,39.85,14740.648032262552,21.796,21.8014,21.785,21.785,14740.648
2011-06-30 10:20:00,39.86,39.93,39.86,39.93,18217.215964399948,21.7905,21.8288,21.7905,21.8288,18217.216
2011-06-30 10:25:00,39.93,39.94,39.91,39.92,17382.839660686972,21.8288,21.8343,21.8179,21.8233,17382.8397
2011-06-30 10:30:00,39.92,39.93,39.88,39.93,51175.079961062445,21.8233,21.8288,21.8014,21.8288,51175.08
2011-06-30 10:35:00,39.92,39.94,39.91,39.92,15992.212487832014,21.8233,21.8343,21.8179,21.8233,15992.2125
2011-06-30 10:40:00,39.92,39.92,39.83,39.83,19190.65498539841,21.8233,21.8233,21.7741,21.7741,19190.655
2011-06-30 10:45:00,39.83,39.83,39.76,39.79,30871.923237380062,21.7741,21.7741,21.7358,21.7522,30871.9232
2011-06-30 10:50:00,39.78,39.85,39.77,39.84,14879.710749548049,21.7468,21.785,21.7413,21.7796,14879.7107
2011-06-30 10:55:00,39.85,39.87,39.85,39.86,24196.912807676264,21.785,21.796,21.785,21.7905,24196.9128
2011-06-30 11:00:00,39.87,39.92,39.85,39.85,85384.5084132944,21.796,21.8233,21.785,21.785,85384.5084
2011-06-30 11:05:00,39.85,39.87,39.85,39.87,21554.721179251843,21.785,21.796,21.785,21.796,21554.7212
2011-06-30 11:10:00,39.87,39.89,39.85,39.88,19468.780419969407,21.796,21.8069,21.785,21.8014,19468.7804
2011-06-30 11:15:00,39.87,39.87,39.85,39.85,25726.60269781672,21.796,21.796,21.785,21.785,25726.6027
2011-06-30 11:20:00,39.85,39.87,39.85,39.87,15157.836184119038,21.785,21.796,21.785,21.796,15157.8362
2011-06-30 11:25:00,39.86,39.87,39.81,39.82,27395.355305242665,21.7905,21.796,21.7632,21.7686,27395.3553
2011-06-30 11:30:00,39.83,39.84,39.81,39.82,23918.78737310527,21.7741,21.7796,21.7632,21.7686,23918.7874
2011-06-30 11:35:00,39.82,39.82,39.77,39.77,32818.801279377,21.7686,21.7686,21.7413,21.7413,32818.8013
2011-06-30 11:40:00,39.77,39.77,39.74,39.75,33653.17758308998,21.7413,21.7413,21.7249,21.7304,33653.1776
2011-06-30 11:45:00,39.76,39.76,39.68,39.68,47698.51202892505,21.7358,21.7358,21.6921,21.6921,47698.512
2011-06-30 11:50:00,39.68,39.68,39.64,39.66,69392.29592546239,21.6921,21.6921,21.6702,21.6812,69392.2959
2011-06-30 11:55:00,39.66,39.68,39.65,39.66,53400.083437630376,21.6812,21.6921,21.6757,21.6812,53400.0834
2011-06-30 12:00:00,39.65,39.69,39.65,39.68,20025.03128911139,21.6757,21.6976,21.6757,21.6921,20025.0313
2011-06-30 12:05:00,39.68,39.7,39.68,39.69,24892.22639410374,21.6921,21.703,21.6921,21.6976,24892.2264
2011-06-30 12:10:00,39.68,39.69,39.64,39.64,26282.8535669587,21.6921,21.6976,21.6702,21.6702,26282.8536
2011-06-30 12:15:00,39.65,39.65,39.61,39.61,34348.49116951745,21.6757,21.6757,21.6538,21.6538,34348.4912
2011-06-30 12:20:00,39.62,39.63,39.61,39.62,20303.156723682383,21.6593,21.6648,21.6538,21.6593,20303.1567
2011-06-30 12:25:00,39.61,39.62,39.61,39.62,51731.33083020442,21.6538,21.6593,21.6538,21.6593,51731.3308
2011-06-30 12:30:00,39.62,39.62,39.61,39.62,22667.22291753581,21.6593,21.6593,21.6538,21.6593,22667.2229
2011-06-30 12:35:00,39.62,39.62,39.59,39.61,34348.49116951745,21.6593,21.6593,21.6429,21.6538,34348.4912
2011-06-30 12:40:00,39.6,39.63,39.6,39.63,19885.96857182589,21.6484,21.6648,21.6484,21.6648,19885.9686
2011-06-30 12:45:00,39.63,39.67,39.62,39.67,15853.149770546515,21.6648,21.6866,21.6593,21.6866,15853.1498
2011-06-30 12:50:00,39.67,39.7,39.67,39.69,40606.313447364766,21.6866,21.703,21.6866,21.6976,40606.3134
2011-06-30 12:55:00,39.69,39.7,39.67,39.67,24753.163676818247,21.6976,21.703,21.6866,21.6866,24753.1637
2011-06-30 13:00:00,39.67,39.67,39.65,39.66,47837.57474621054,21.6866,21.6866,21.6757,21.6812,47837.5747
2011-06-30 13:05:00,39.67,39.68,39.67,39.67,10151.578361841192,21.6866,21.6921,21.6866,21.6866,10151.5784
2011-06-30 13:10:00,39.67,39.71,39.67,39.68,26282.8535669587,21.6866,21.7085,21.6866,21.6921,26282.8536
2011-06-30 13:15:00,39.67,39.67,39.64,39.67,20164.09400639689,21.6866,21.6866,21.6702,21.6866,20164.094
2011-06-30 13:20:00,39.66,39.66,39.61,39.61,30176.60965095258,21.6812,21.6812,21.6538,21.6538,30176.6097
2011-06-30 13:25:00,39.61,39.62,39.59,39.6,28229.73160895564,21.6538,21.6593,21.6429,21.6484,28229.7316
2011-06-30 13:30:00,39.6,39.63,39.6,39.62,18356.27868168544,21.6484,21.6648,21.6484,21.6593,18356.2787
2011-06-30 13:35:00,39.62,39.62,39.54,39.56,49367.264636351,21.6593,21.6593,21.6156,21.6265,49367.2646
2011-06-30 13:40:00,39.55,39.56,39.54,39.55,12098.456403838132,21.621,21.6265,21.6156,21.621,12098.4564
2011-06-30 13:45:00,39.54,39.55,39.54,39.55,26700.041718815188,21.6156,21.621,21.6156,21.621,26700.0417
2011-06-30 13:50:00,39.55,39.55,39.53,39.54,22945.3483521068,21.621,21.621,21.6101,21.6156,22945.3484
2011-06-30 13:55:00,39.54,39.56,39.54,39.56,48671.95104992352,21.6156,21.6265,21.6156,21.6265,48671.951
2011-06-30 14:00:00,39.56,39.56,39.54,39.54,52148.51898206092,21.6265,21.6265,21.6156,21.6156,52148.519
2011-06-30 14:05:00,39.54,39.58,39.54,39.55,64107.91266861355,21.6156,21.6374,21.6156,21.621,64107.9127
2011-06-30 14:10:00,39.56,39.56,39.55,39.56,33792.24030037547,21.6265,21.6265,21.621,21.6265,33792.2403
2011-06-30 14:15:00,39.56,39.57,39.56,39.57,24892.22639410374,21.6265,21.632,21.6265,21.632,24892.2264
2011-06-30 14:20:00,39.57,39.6,39.56,39.6,39493.8117090808,21.632,21.6484,21.6265,21.6484,39493.8117
2011-06-30 14:25:00,39.6,39.62,39.59,39.62,31706.299541093034,21.6484,21.6593,21.6429,21.6593,31706.2995
2011-06-30 14:30:00,39.62,39.64,39.61,39.64,42831.316923932696,21.6593,21.6702,21.6538,21.6702,42831.3169
2011-06-30 14:35:00,39.64,39.65,39.62,39.64,32262.550410235017,21.6702,21.6757,21.6593,21.6702,32262.5504
2011-06-30 14:40:00,39.64,39.65,39.64,39.65,22110.97204839383,21.6702,21.6757,21.6702,21.6757,22110.972
2011-06-30 14:45:00,39.65,39.66,39.62,39.63,28229.73160895564,21.6757,21.6812,21.6593,21.6648,28229.7316
2011-06-30 14:50:00,39.62,39.65,39.62,39.65,28646.91976081213,21.6593,21.6757,21.6593,21.6757,28646.9198
2011-06-30 14:55:00,39.64,39.67,39.64,39.67,27395.355305242665,21.6702,21.6866,21.6702,21.6866,27395.3553
2011-06-30 15:00:00,39.66,39.68,39.66,39.67,21276.595744680853,21.6812,21.6921,21.6812,21.6866,21276.5957
2011-06-30 15:05:00,39.67,39.67,39.65,39.66,54234.45974134335,21.6866,21.6866,21.6757,21.6812,54234.4597
2011-06-30 15:10:00,39.67,39.67,39.64,39.65,43248.50507578919,21.6866,21.6866,21.6702,21.6757,43248.5051
2011-06-30 15:15:00,39.65,39.66,39.64,39.66,87470.44917257685,21.6757,21.6812,21.6702,21.6812,87470.4492
2011-06-30 15:20:00,39.66,39.67,39.65,39.67,43248.50507578919,21.6812,21.6866,21.6757,21.6866,43248.5051
2011-06-30 15:25:00,39.68,39.69,39.64,39.66,45751.63398692811,21.6921,21.6976,21.6702,21.6812,45751.634
2011-06-30 15:30:00,39.66,39.69,39.65,39.69,52148.51898206092,21.6812,21.6976,21.6757,21.6976,52148.519
2011-06-30 15:35:00,39.69,39.72,39.68,39.71,38798.49812265332,21.6976,21.714,21.6921,21.7085,38798.4981
2011-06-30 15:40:00,39.71,39.74,39.69,39.74,79404.81157001808,21.7085,21.7249,21.6976,21.7249,79404.8116
2011-06-30 15:45:00,39.74,39.77,39.72,39.74,180642.469753859,21.7249,21.7413,21.714,21.7249,180642.4698
2011-06-30 15:50:00,39.74,39.74,39.71,39.74,93728.27145042414,21.7249,21.7249,21.7085,21.7249,93728.2715
2011-06-30 15:55:00,39.74,39.77,39.7,39.7,219580.03059379783,21.7249,21.7413,21.703,21.703,219580.0306
2011-07-01 09:30:00,39.76,39.95,39.76,39.9,118064.2469753859,21.7358,21.8397,21.7358,21.8124,118064.247
2011-07-01 09:35:00,39.87,40.15,39.87,40.13,42970.37964121819,21.796,21.9491,21.796,21.9381,42970.3796
2011-07-01 09:40:00,40.14,40.18,40.1,40.14,32957.8639966625,21.9436,21.9655,21.9217,21.9436,32957.864
2011-07-01 09:45:00,40.15,40.23,40.15,40.23,26560.979001529693,21.9491,21.9928,21.9491,21.9928,26560.979
2011-07-01 09:50:00,40.23,40.23,40.19,40.23,14740.648032262552,21.9928,21.9928,21.9709,21.9928,14740.648
2011-07-01 09:55:00,40.23,40.26,40.19,40.22,17104.71422611598,21.9928,22.0092,21.9709,21.9873,17104.7142
2011-07-01 10:00:00,40.22,40.43,40.22,40.4,106382.97872340426,21.9873,22.1021,21.9873,22.0857,106382.9787
2011-07-01 10:05:00,40.39,40.49,40.37,40.49,121262.6894729523,22.0803,22.1349,22.0693,22.1349,121262.6895
2011-07-01 10:10:00,40.49,40.54,40.47,40.52,47837.57474621054,22.1349,22.1623,22.124,22.1513,47837.5747
2011-07-01 10:15:00,40.53,40.56,40.51,40.56,55486.02419691281,22.1568,22.1732,22.1459,22.1732,55486.0242
2011-07-01 10:20:00,40.56,40.6,40.54,40.54,52287.58169934641,22.1732,22.1951,22.1623,22.1623,52287.5817
2011-07-01 10:25:00,40.55,40.58,40.52,40.56,33931.30301766097,22.1677,22.1841,22.1513,22.1732,33931.303
2011-07-01 10:30:00,40.57,40.59,40.55,40.59,67723.54331803643,22.1787,22.1896,22.1677,22.1896,67723.5433
2011-07-01 10:35:00,40.59,40.64,40.59,40.63,71061.04853288834,22.1896,22.2169,22.1896,22.2115,71061.0485
2011-07-01 10:40:00,40.64,40.65,40.59,40.59,74815.74189959673,22.2169,22.2224,22.1896,22.1896,74815.7419
2011-07-01 10:45:00,40.59,40.59,40.57,40.59,92059.5188429982,22.1896,22.1896,22.1787,22.1896,92059.5188
2011-07-01 10:50:00,40.59,40.59,40.56,40.59,24614.100959532752,22.1896,22.1896,22.1732,22.1896,24614.101
2011-07-01 10:55:00,40.58,40.6,40.56,40.59,55346.96147962732,22.1841,22.1951,22.1732,22.1896,55346.9615
2011-07-01 11:00:00,40.6,40.67,40.59,40.67,57432.90223890975,22.1951,22.2333,22.1896,22.2333,57432.9022
2011-07-01 11:05:00,40.67,40.67,40.6,40.63,52843.83256848839,22.2333,22.2333,22.1951,22.2115,52843.8326
2011-07-01 11:10:00,40.64,40.65,40.55,40.56,60075.09386733417,22.2169,22.2224,22.1677,22.1732,60075.0939
2011-07-01 11:15:00,40.56,40.57,40.54,40.56,23779.724655819777,22.1732,22.1787,22.1623,22.1732,23779.7247
2011-07-01 11:20:00,40.56,40.59,40.54,40.54,40884.43888193576,22.1732,22.1896,22.1623,22.1623,40884.4389
2011-07-01 11:25:00,40.54,40.56,40.51,40.56,39215.68627450981,22.1623,22.1732,22.1459,22.1732,39215.6863
2011-07-01 11:30:00,40.56,40.56,40.51,40.52,31706.299541093034,22.1732,22.1732,22.1459,22.1513,31706.2995
2011-07-01 11:35:00,40.53,40.56,40.48,40.49,36295.36921151439,22.1568,22.1732,22.1295,22.1349,36295.3692
2011-07-01 11:40:00,40.49,40.5,40.44,40.46,44082.88137950216,22.1349,22.1404,22.1076,22.1185,44082.8814
2011-07-01 11:45:00,40.46,40.47,40.45,40.46,55346.96147962732,22.1185,22.124,22.1131,22.1185,55346.9615
2011-07-01 11:50:00,40.46,40.46,40.43,40.44,59240.7175636212,22.1185,22.1185,22.1021,22.1076,59240.7176
2011-07-01 11:55:00,40.44,40.48,40.43,40.47,31706.299541093034,22.1076,22.1295,22.1021,22.124,31706.2995
2011-07-01 12:00:00,40.48,40.48,40.44,40.45,53400.083437630376,22.1295,22.1295,22.1076,22.1131,53400.0834
2011-07-01 12:05:00,40.46,40.47,40.45,40.46,35182.86747323043,22.1185,22.124,22.1131,22.1185,35182.8675
2011-07-01 12:10:00,40.45,40.46,40.43,40.46,65220.41440689752,22.1131,22.1185,22.1021,22.1185,65220.4144
2011-07-01 12:15:00,40.45,40.47,40.45,40.46,31567.23682380754,22.1131,22.124,22.1131,22.1185,31567.2368
2011-07-01 12:20:00,40.46,40.46,40.41,40.45,75371.99276873871,22.1185,22.1185,22.0912,22.1131,75371.9928
2011-07-01 12:25:00,40.44,40.54,40.43,40.53,103184.53622583786,22.1076,22.1623,22.1021,22.1568,103184.5362
2011-07-01 12:30:00,40.53,40.53,40.5,40.51,33375.05214851898,22.1568,22.1568,22.1404,22.1459,33375.0521
2011-07-01 12:35:00,40.51,40.52,40.49,40.51,44221.94409678766,22.1459,22.1513,22.1349,22.1459,44221.9441
2011-07-01 12:40:00,40.51,40.52,40.49,40.49,23918.78737310527,22.1459,22.1513,22.1349,22.1349,23918.7874
2011-07-01 12:45:00,40.49,40.51,40.47,40.49,25865.66541510221,22.1349,22.1459,22.124,22.1349,25865.6654
2011-07-01 12:50:00,40.49,40.51,40.48,40.5,14045.334445835071,22.1349,22.1459,22.1295,22.1404,14045.3344
2011-07-01 12:55:00,40.51,40.52,40.48,40.52,34765.679321373944,22.1459,22.1513,22.1295,22.1513,34765.6793
2011-07-01 13:00:00,40.51,40.54,40.51,40.54,27117.22987067168,22.1459,22.1623,22.1459,22.1623,27117.2299
2011-07-01 13:05:00,40.55,40.56,40.52,40.54,84272.00667501043,22.1677,22.1732,22.1513,22.1623,84272.0067
2011-07-01 13:10:00,40.54,40.56,40.53,40.54,40189.12529550828,22.1623,22.1732,22.1568,22.1623,40189.1253
2011-07-01 13:15:00,40.54,40.56,40.53,40.55,24892.22639410374,22.1623,22.1732,22.1568,22.1677,24892.2264
2011-07-01 13:20:00,40.54,40.56,40.54,40.55,24614.100959532752,22.1623,22.1732,22.1623,22.1677,24614.101
2011-07-01 13:25:00,40.56,40.56,40.54,40.56,15853.149770546515,22.1732,22.1732,22.1623,22.1732,15853.1498
2011-07-01 13:30:00,40.56,40.59,40.56,40.58,17104.71422611598,22.1732,22.1896,22.1732,22.1841,17104.7142
2011-07-01 13:35:00,40.58,40.63,40.57,40.62,19468.780419969407,22.1841,22.2115,22.1787,22.206,19468.7804
2011-07-01 13:40:00,40.61,40.63,40.6,40.61,20859.40759282437,22.2005,22.2115,22.1951,22.2005,20859.4076
2011-07-01 13:45:00,40.61,40.64,40.61,40.61,36295.36921151439,22.2005,22.2169,22.2005,22.2005,36295.3692
2011-07-01 13:50:00,40.62,40.63,40.61,40.61,19746.9058545404,22.206,22.2115,22.2005,22.2005,19746.9059
2011-07-01 13:55:00,40.61,40.62,40.6,40.61,14462.52259769156,22.2005,22.206,22.1951,22.2005,14462.5226
2011-07-01 14:00:00,40.61,40.62,40.59,40.6,31845.362258378533,22.2005,22.206,22.1896,22.1951,31845.3623
2011-07-01 14:05:00,40.6,40.61,40.59,40.6,30732.860520094564,22.1951,22.2005,22.1896,22.1951,30732.8605
2011-07-01 14:10:00,40.59,40.63,40.59,40.61,23918.78737310527,22.1896,22.2115,22.1896,22.2005,23918.7874
2011-07-01 14:15:00,40.62,40.65,40.61,40.61,30732.860520094564,22.206,22.2224,22.2005,22.2005,30732.8605
2011-07-01 14:20:00,40.61,40.66,40.61,40.65,28368.79432624113,22.2005,22.2279,22.2005,22.2224,28368.7943
2011-07-01 14:25:00,40.65,40.69,40.64,40.68,58684.46669447921,22.2224,22.2443,22.2169,22.2388,58684.4667
2011-07-01 14:30:00,40.68,40.71,40.67,40.71,34626.61660408845,22.2388,22.2552,22.2333,22.2552,34626.6166
2011-07-01 14:35:00,40.71,40.74,40.71,40.73,53121.958003059386,22.2552,22.2716,22.2552,22.2661,53121.958
2011-07-01 14:40:00,40.72,40.86,40.72,40.86,90947.01710471424,22.2607,22.3372,22.2607,22.3372,90947.0171
2011-07-01 14:45:00,40.86,40.92,40.85,40.9,97482.96481713254,22.3372,22.37,22.3317,22.3591,97482.9648
2011-07-01 14:50:00,40.9,40.95,40.9,40.94,111389.23654568211,22.3591,22.3864,22.3591,22.3809,111389.2365
2011-07-01 14:55:00,40.95,41.0,40.93,41.0,117925.18425810042,22.3864,22.4137,22.3755,22.4137,117925.1843
2011-07-01 15:00:00,41.0,41.02,40.92,40.92,103879.84981226534,22.4137,22.4247,22.37,22.37,103879.8498
2011-07-01 15:05:00,40.92,40.95,40.87,40.87,49645.39007092199,22.37,22.3864,22.3427,22.3427,49645.3901
2011-07-01 15:10:00,40.87,40.89,40.84,40.89,40189.12529550828,22.3427,22.3536,22.3263,22.3536,40189.1253
2011-07-01 15:15:00,40.9,40.9,40.85,40.87,102628.28535669588,22.3591,22.3591,22.3317,22.3427,102628.2854
2011-07-01 15:20:00,40.86,40.87,40.77,40.77,69114.1704908914,22.3372,22.3427,22.288,22.288,69114.1705
2011-07-01 15:25:00,40.77,40.83,40.77,40.82,50479.76637463496,22.288,22.3208,22.288,22.3153,50479.7664
2011-07-01 15:30:00,40.82,40.82,40.77,40.81,83715.75580586845,22.3153,22.3153,22.288,22.3099,83715.7558
2011-07-01 15:35:00,40.8,40.81,40.75,40.78,63134.47364761508,22.3044,22.3099,22.2771,22.2935,63134.4736
2011-07-01 15:40:00,40.78,40.79,40.77,40.79,77736.05896259214,22.2935,22.2989,22.288,22.2989,77736.059
2011-07-01 15:45:00,40.79,40.82,40.79,40.82,127798.6371853706,22.2989,22.3153,22.2989,22.3153,127798.6372
2011-07-01 15:50:00,40.82,40.83,40.79,40.8,112501.73828396609,22.3153,22.3208,22.2989,22.3044,112501.7383
2011-07-01 15:55:00,40.8,40.83,40.77,40.8,275066.0547907106,22.3044,22.3208,22.288,22.3044,275066.0548
2011-07-05 09:30:00,40.96,40.97,40.79,40.82,62995.41093032959,22.3919,22.3973,22.2989,22.3153,62995.4109
2011-07-05 09:35:00,40.84,40.87,40.64,40.66,44361.00681407315,22.3263,22.3427,22.2169,22.2279,44361.0068
2011-07-05 09:40:00,40.67,40.67,40.56,40.61,58406.34125990822,22.2333,22.2333,22.1732,22.2005,58406.3413
2011-07-05 09:45:00,40.61,40.64,40.59,40.61,36434.431928799895,22.2005,22.2169,22.1896,22.2005,36434.4319
2011-07-05 09:50:00,40.61,40.66,40.59,40.61,30315.67236823808,22.2005,22.2279,22.1896,22.2005,30315.6724
2011-07-05 09:55:00,40.61,40.61,40.56,40.61,47420.38659435406,22.2005,22.2005,22.1732,22.2005,47420.3866
2011-07-05 10:00:00,40.61,40.67,40.54,40.67,78292.30983173412,22.2005,22.2333,22.1623,22.2333,78292.3098
2011-07-05 10:05:00,40.67,40.72,40.66,40.7,30593.79780280907,22.2333,22.2607,22.2279,22.2497,30593.7978
2011-07-05 10:10:00,40.7,40.72,40.64,40.65,40745.37616465026,22.2497,22.2607,22.2169,22.2224,40745.3762
2011-07-05 10:15:00,40.64,40.64,40.56,40.62,54651.64789319984,22.2169,22.2169,22.1732,22.206,54651.6479
2011-07-05 10:20:00,40.62,40.65,40.58,40.58,30871.923237380062,22.206,22.2224,22.1841,22.1841,30871.9232
2011-07-05 10:25:00,40.58,40.64,40.58,40.64,20164.09400639689,22.1841,22.2169,22.1841,22.2169,20164.094
2011-07-05 10:30:00,40.64,40.67,40.63,40.67,90390.76623557226,22.2169,22.2333,22.2115,22.2333,90390.7662
2011-07-05 10:35:00,40.67,40.68,40.62,40.67,70643.86038103185,22.2333,22.2388,22.206,22.2333,70643.8604
2011-07-05 10:40:00,40.67,40.72,40.65,40.69,66471.97886246697,22.2333,22.2607,22.2224,22.2443,66471.9789
2011-07-05 10:45:00,40.69,40.72,40.61,40.62,54651.64789319984,22.2443,22.2607,22.2005,22.206,54651.6479
2011-07-05 10:50:00,40.62,40.64,40.61,40.62,26143.790849673205,22.206,22.2169,22.2005,22.206,26143.7908
2011-07-05 10:55:00,40.61,40.63,40.6,40.63,25170.35182867473,22.2005,22.2115,22.1951,22.2115,25170.3518
2011-07-05 11:00:00,40.62,40.64,40.59,40.61,30037.546933667087,22.206,22.2169,22.1896,22.2005,30037.5469
2011-07-05 11:05:00,40.61,40.63,40.59,40.62,24335.97552496176,22.2005,22.2115,22.1896,22.206,24335.9755
2011-07-05 11:10:00,40.62,40.64,40.61,40.63,70226.67222917537,22.206,22.2169,22.2005,22.2115,70226.6722
2011-07-05 11:15:00,40.63,40.63,40.62,40.63,30037.546933667087,22.2115,22.2115,22.206,22.2115,30037.5469
2011-07-05 11:20:00,40.63,40.63,40.61,40.63,21276.595744680853,22.2115,22.2115,22.2005,22.2115,21276.5957
2011-07-05 11:25:00,40.63,40.63,40.62,40.63,36712.557363370885,22.2115,22.2115,22.206,22.2115,36712.5574
2011-07-05 11:30:00,40.63,40.64,40.61,40.63,70782.92309831735,22.2115,22.2169,22.2005,22.2115,70782.9231
2011-07-05 11:35:00,40.63,40.64,40.61,40.63,39354.748991795306,22.2115,22.2169,22.2005,22.2115,39354.749
2011-07-05 11:40:00,40.63,40.64,40.61,40.63,70365.73494646086,22.2115,22.2169,22.2005,22.2115,70365.7349
2011-07-05 11:45:00,40.63,40.72,40.62,40.68,146850.22945348354,22.2115,22.2607,22.206,22.2388,146850.2295
2011-07-05 11:50:00,40.68,40.68,40.64,40.68,15296.898901404536,22.2388,22.2388,22.2169,22.2388,15296.8989
2011-07-05 11:55:00,40.68,40.68,40.65,40.68,50618.82909192046,22.2388,22.2388,22.2224,22.2388,50618.8291
2011-07-05 12:00:00,40.67,40.69,40.67,40.69,31567.23682380754,22.2333,22.2443,22.2333,22.2443,31567.2368
2011-07-05 12:05:00,40.69,40.72,40.69,40.72,3754.693366708386,22.2443,22.2607,22.2443,22.2607,3754.6934
2011-07-05 12:10:00,40.72,40.74,40.72,40.73,23918.78737310527,22.2607,22.2716,22.2607,22.2661,23918.7874
2011-07-05 12:15:00,40.73,40.73,40.69,40.69,31845.362258378533,22.2661,22.2661,22.2443,22.2443,31845.3623
2011-07-05 12:20:00,40.69,40.69,40.68,40.69,27534.418022528163,22.2443,22.2443,22.2388,22.2443,27534.418
2011-07-05 12:25:00,40.69,40.7,40.66,40.68,51314.14267834794,22.2443,22.2497,22.2279,22.2388,51314.1427
2011-07-05 12:30:00,40.68,40.71,40.68,40.69,30871.923237380062,22.2388,22.2552,22.2388,22.2443,30871.9232
2011-07-05 12:35:00,40.69,40.74,40.69,40.74,17104.71422611598,22.2443,22.2716,22.2443,22.2716,17104.7142
2011-07-05 12:40:00,40.74,40.74,40.69,40.7,39771.93714365179,22.2716,22.2716,22.2443,22.2497,39771.9371
2011-07-05 12:45:00,40.7,40.71,40.69,40.71,18634.40411625643,22.2497,22.2552,22.2443,22.2552,18634.4041
2011-07-05 12:50:00,40.7,40.72,40.7,40.7,30454.73508552357,22.2497,22.2607,22.2497,22.2497,30454.7351
2011-07-05 12:55:00,40.7,40.71,40.69,40.69,35460.992907801425,22.2497,22.2552,22.2443,22.2443,35460.9929
2011-07-05 13:00:00,40.7,40.71,40.68,40.69,52148.51898206092,22.2497,22.2552,22.2388,22.2443,52148.519
2011-07-05 13:05:00,40.69,40.69,40.67,40.69,19468.780419969407,22.2443,22.2443,22.2333,22.2443,19468.7804
2011-07-05 13:10:00,40.7,40.71,40.67,40.68,20442.21944096788,22.2497,22.2552,22.2333,22.2388,20442.2194
2011-07-05 13:15:00,40.69,40.71,40.68,40.68,50618.82909192046,22.2443,22.2552,22.2388,22.2388,50618.8291
2011-07-05 13:20:00,40.68,40.7,40.68,40.69,11820.33096926714,22.2388,22.2497,22.2388,22.2443,11820.331
2011-07-05 13:25:00,40.69,40.7,40.69,40.7,12932.832707551106,22.2443,22.2497,22.2443,22.2497,12932.8327
2011-07-05 13:30:00,40.7,40.7,40.69,40.7,9873.4529272702,22.2497,22.2497,22.2443,22.2497,9873.4529
2011-07-05 13:35:00,40.7,40.71,40.67,40.68,26700.041718815188,22.2497,22.2552,22.2333,22.2388,26700.0417
2011-07-05 13:40:00,40.68,40.71,40.67,40.7,24335.97552496176,22.2388,22.2552,22.2333,22.2497,24335.9755
2011-07-05 13:45:00,40.69,40.72,40.69,40.69,61743.846474760125,22.2443,22.2607,22.2443,22.2443,61743.8465
2011-07-05 13:50:00,40.69,40.7,40.67,40.67,18912.529550827425,22.2443,22.2497,22.2333,22.2333,18912.5296
2011-07-05 13:55:00,40.68,40.71,40.68,40.7,34348.49116951745,22.2388,22.2552,22.2388,22.2497,34348.4912
2011-07-05 14:00:00,40.7,40.73,40.64,40.67,79126.68613544709,22.2497,22.2661,22.2169,22.2333,79126.6861
2011-07-05 14:05:00,40.67,40.67,40.61,40.64,38937.560839938815,22.2333,22.2333,22.2005,22.2169,38937.5608
2011-07-05 14:10:00,40.64,40.69,40.61,40.69,27117.22987067168,22.2169,22.2443,22.2005,22.2443,27117.2299
2011-07-05 14:15:00,40.69,40.69,40.64,40.64,27673.48073981365,22.2443,22.2443,22.2169,22.2169,27673.4807
2011-07-05 14:20:00,40.63,40.64,40.59,40.62,71061.04853288834,22.2115,22.2169,22.1896,22.206,71061.0485
2011-07-05 14:25:00,40.61,40.64,40.59,40.62,34487.553886802954,22.2005,22.2169,22.1896,22.206,34487.5539
2011-07-05 14:30:00,40.61,40.64,40.6,40.6,40884.43888193576,22.2005,22.2169,22.1951,22.1951,40884.4389
2011-07-05 14:35:00,40.6,40.67,40.58,40.67,64942.288972326525,22.1951,22.2333,22.1841,22.2333,64942.289
2011-07-05 14:40:00,40.67,40.69,40.64,40.67,22528.16020025032,22.2333,22.2443,22.2169,22.2333,22528.1602
2011-07-05 14:45:00,40.67,40.68,40.65,40.67,40050.06257822278,22.2333,22.2388,22.2224,22.2333,40050.0626
2011-07-05 14:50:00,40.65,40.67,40.64,40.66,34487.553886802954,22.2224,22.2333,22.2169,22.2279,34487.5539
2011-07-05 14:55:00,40.66,40.7,40.65,40.7,30732.860520094564,22.2279,22.2497,22.2224,22.2497,30732.8605
2011-07-05 15:00:00,40.7,40.71,40.68,40.7,49089.13920178001,22.2497,22.2552,22.2388,22.2497,49089.1392
2011-07-05 15:05:00,40.69,40.77,40.69,40.73,43804.75594493117,22.2443,22.288,22.2443,22.2661,43804.7559
2011-07-05 15:10:00,40.73,40.73,40.71,40.72,25587.539980531223,22.2661,22.2661,22.2552,22.2607,25587.54
2011-07-05 15:15:00,40.72,40.75,40.7,40.71,159087.74857460716,22.2607,22.2771,22.2497,22.2552,159087.7486
2011-07-05 15:20:00,40.71,40.79,40.69,40.77,83020.44221944097,22.2552,22.2989,22.2443,22.288,83020.4422
2011-07-05 15:25:00,40.77,40.77,40.74,40.74,58684.46669447921,22.288,22.288,22.2716,22.2716,58684.4667
2011-07-05 15:30:00,40.74,40.74,40.72,40.72,56737.58865248227,22.2716,22.2716,22.2607,22.2607,56737.5887
2011-07-05 15:35:00,40.72,40.75,40.71,40.71,59936.03115004868,22.2607,22.2771,22.2552,22.2552,59936.0312
2011-07-05 15:40:00,40.72,40.72,40.67,40.7,62717.2854957586,22.2607,22.2607,22.2333,22.2497,62717.2855
2011-07-05 15:45:00,40.7,40.7,40.65,40.67,61465.72104018913,22.2497,22.2497,22.2224,22.2333,61465.721
2011-07-05 15:50:00,40.66,40.7,40.64,40.69,99012.654707273,22.2279,22.2497,22.2169,22.2443,99012.6547
2011-07-05 15:55:00,40.69,40.71,40.67,40.69,176331.52551800862,22.2443,22.2552,22.2333,22.2443,176331.5255
2011-07-06 09:30:00,40.44,40.67,40.44,40.64,105826.72785426228,22.1076,22.2333,22.1076,22.2169,105826.7279
2011-07-06 09:35:00,40.64,40.74,40.62,40.67,100681.40731469894,22.2169,22.2716,22.206,22.2333,100681.4073
2011-07-06 09:40:00,40.67,40.7,40.61,40.68,26700.041718815188,22.2333,22.2497,22.2005,22.2388,26700.0417
2011-07-06 09:45:00,40.69,40.74,40.61,40.61,82742.31678486998,22.2443,22.2716,22.2005,22.2005,82742.3168
2011-07-06 09:50:00,40.62,40.67,40.59,40.59,24475.03824224725,22.206,22.2333,22.1896,22.1896,24475.0382
2011-07-06 09:55:00,40.59,40.64,40.59,40.61,16270.337922403003,22.1896,22.2169,22.1896,22.2005,16270.3379
2011-07-06 10:00:00,40.59,40.66,40.59,40.63,61187.59560561814,22.1896,22.2279,22.1896,22.2115,61187.5956
2011-07-06 10:05:00,40.63,40.64,40.6,40.64,38937.560839938815,22.2115,22.2169,22.1951,22.2169,38937.5608
2011-07-06 10:10:00,40.64,40.64,40.61,40.61,48393.82561535253,22.2169,22.2169,22.2005,22.2005,48393.8256
2011-07-06 10:15:00,40.61,40.62,40.57,40.6,33235.98943123349,22.2005,22.206,22.1787,22.1951,33235.9894
2011-07-06 10:20:00,40.6,40.61,40.55,40.56,63134.47364761508,22.1951,22.2005,22.1677,22.1732,63134.4736
2011-07-06 10:25:00,40.57,40.59,40.53,40.58,65359.47712418301,22.1787,22.1896,22.1568,22.1841,65359.4771
2011-07-06 10:30:00,40.57,40.64,40.57,40.63,52009.45626477542,22.1787,22.2169,22.1787,22.2115,52009.4563
2011-07-06 10:35:00,40.63,40.66,40.59,40.61,64107.91266861355,22.2115,22.2279,22.1896,22.2005,64107.9127
2011-07-06 10:40:00,40.6,40.61,40.56,40.56,18912.529550827425,22.1951,22.2005,22.1732,22.1732,18912.5296
2011-07-06 10:45:00,40.56,40.56,40.51,40.54,22110.97204839383,22.1732,22.1732,22.1459,22.1623,22110.972
2011-07-06 10:50:00,40.54,40.62,40.54,40.59,29898.484216381592,22.1623,22.206,22.1623,22.1896,29898.4842
2011-07-06 10:55:00,40.59,40.6,40.54,40.54,20581.28215825337,22.1896,22.1951,22.1623,22.1623,20581.2822
2011-07-06 11:00:00,40.54,40.57,40.51,40.55,20998.47031010986,22.1623,22.1787,22.1459,22.1677,20998.4703
2011-07-06 11:05:00,40.55,40.56,40.48,40.49,29064.107912668616,22.1677,22.1732,22.1295,22.1349,29064.1079
2011-07-06 11:10:00,40.49,40.57,40.49,40.56,29342.23334723961,22.1349,22.1787,22.1349,22.1732,29342.2333
2011-07-06 11:15:00,40.56,40.58,40.54,40.54,21137.53302739536,22.1732,22.1841,22.1623,22.1623,21137.533
2011-07-06 11:20:00,40.54,40.55,40.5,40.51,21554.721179251843,22.1623,22.1677,22.1404,22.1459,21554.7212
2011-07-06 11:25:00,40.51,40.54,40.49,40.52,9595.327492699207,22.1459,22.1623,22.1349,22.1513,9595.3275
2011-07-06 11:30:00,40.52,40.54,40.52,40.54,20998.47031010986,22.1513,22.1623,22.1513,22.1623,20998.4703
2011-07-06 11:35:00,40.54,40.59,40.52,40.57,28646.91976081213,22.1623,22.1896,22.1513,22.1787,28646.9198
2011-07-06 11:40:00,40.58,40.64,40.58,40.6,54651.64789319984,22.1841,22.2169,22.1841,22.1951,54651.6479
2011-07-06 11:45:00,40.6,40.62,40.6,40.62,15992.212487832014,22.1951,22.206,22.1951,22.206,15992.2125
2011-07-06 11:50:00,40.62,40.63,40.61,40.62,11542.20553469615,22.206,22.2115,22.2005,22.206,11542.2055
2011-07-06 11:55:00,40.63,40.64,40.6,40.6,48532.88833263802,22.2115,22.2169,22.1951,22.1951,48532.8883
2011-07-06 12:00:00,40.6,40.63,40.6,40.61,13350.020859407594,22.1951,22.2115,22.1951,22.2005,13350.0209
2011-07-06 12:05:00,40.61,40.64,40.58,40.59,35739.118342372414,22.2005,22.2169,22.1841,22.1896,35739.1183
2011-07-06 12:10:00,40.58,40.6,40.56,40.57,10568.76651369768,22.1841,22.1951,22.1732,22.1787,10568.7665
2011-07-06 12:15:00,40.58,40.6,40.56,40.6,11820.33096926714,22.1841,22.1951,22.1732,22.1951,11820.331
2011-07-06 12:20:00,40.6,40.63,40.6,40.6,15992.212487832014,22.1951,22.2115,22.1951,22.1951,15992.2125
2011-07-06 12:25:00,40.6,40.6,40.56,40.59,15157.836184119038,22.1951,22.1951,22.1732,22.1896,15157.8362
2011-07-06 12:30:00,40.59,40.59,40.57,40.59,14323.459880406064,22.1896,22.1896,22.1787,22.1896,14323.4599
2011-07-06 12:35:00,40.59,40.64,40.59,40.64,24057.85009039077,22.1896,22.2169,22.1896,22.2169,24057.8501
2011-07-06 12:40:00,40.62,40.64,40.62,40.63,26143.790849673205,22.206,22.2169,22.206,22.2115,26143.7908
2011-07-06 12:45:00,40.63,40.64,40.61,40.62,9873.4529272702,22.2115,22.2169,22.2005,22.206,9873.4529
2011-07-06 12:50:00,40.61,40.64,40.61,40.64,44917.25768321513,22.2005,22.2169,22.2005,22.2169,44917.2577
2011-07-06 12:55:00,40.64,40.65,40.63,40.64,50340.70365734947,22.2169,22.2224,22.2115,22.2169,50340.7037
2011-07-06 13:00:00,40.64,40.65,40.61,40.61,35321.93019051592,22.2169,22.2224,22.2005,22.2005,35321.9302
2011-07-06 13:05:00,40.61,40.64,40.59,40.6,30176.60965095258,22.2005,22.2169,22.1896,22.1951,30176.6097
2011-07-06 13:10:00,40.59,40.6,40.57,40.57,14462.52259769156,22.1896,22.1951,22.1787,22.1787,14462.5226
2011-07-06 13:15:00,40.57,40.61,40.57,40.6,12098.456403838132,22.1787,22.2005,22.1787,22.1951,12098.4564
2011-07-06 13:20:00,40.6,40.61,40.57,40.59,14879.710749548049,22.1951,22.2005,22.1787,22.1896,14879.7107
2011-07-06 13:25:00,40.59,40.6,40.57,40.57,13071.895424836604,22.1896,22.1951,22.1787,22.1787,13071.8954
2011-07-06 13:30:00,40.57,40.59,40.54,40.55,389375.60839938815,22.1787,22.1896,22.1623,22.1677,389375.6084
2011-07-06 13:35:00,40.54,40.59,40.54,40.59,31984.424975664027,22.1623,22.1896,22.1623,22.1896,31984.425
2011-07-06 13:40:00,40.61,40.63,40.59,40.61,21971.90933110833,22.2005,22.2115,22.1896,22.2005,21971.9093
2011-07-06 13:45:00,40.62,40.63,40.61,40.63,42414.12877207621,22.206,22.2115,22.2005,22.2115,42414.1288
2011-07-06 13:50:00,40.63,40.63,40.59,40.59,20164.09400639689,22.2115,22.2115,22.1896,22.1896,20164.094
2011-07-06 13:55:00,40.59,40.64,40.58,40.62,35321.93019051592,22.1896,22.2169,22.1841,22.206,35321.9302
2011-07-06 14:00:00,40.62,40.62,40.58,40.58,15157.836184119038,22.206,22.206,22.1841,22.1841,15157.8362
2011-07-06 14:05:00,40.59,40.59,40.53,40.56,52982.89528577389,22.1896,22.1896,22.1568,22.1732,52982.8953
2011-07-06 14:10:00,40.56,40.57,40.54,40.54,18356.27868168544,22.1732,22.1787,22.1623,22.1623,18356.2787
2011-07-06 14:15:00,40.54,40.56,40.54,40.55,30315.67236823808,22.1623,22.1732,22.1623,22.1677,30315.6724
2011-07-06 14:20:00,40.55,40.56,40.51,40.53,48532.88833263802,22.1677,22.1732,22.1459,22.1568,48532.8883
2011-07-06 14:25:00,40.53,40.58,40.52,40.58,32401.613127520515,22.1568,22.1841,22.1513,22.1841,32401.6131
2011-07-06 14:30:00,40.57,40.59,40.52,40.54,53400.083437630376,22.1787,22.1896,22.1513,22.1623,53400.0834
2011-07-06 14:35:00,40.54,40.59,40.54,40.57,15575.024335975526,22.1623,22.1896,22.1623,22.1787,15575.0243
2011-07-06 14:40:00,40.57,40.58,40.54,40.56,15575.024335975526,22.1787,22.1841,22.1623,22.1732,15575.0243
2011-07-06 14:45:00,40.55,40.57,40.53,40.53,44082.88137950216,22.1677,22.1787,22.1568,22.1568,44082.8814
2011-07-06 14:50:00,40.53,40.54,40.5,40.5,32679.738562091505,22.1568,22.1623,22.1404,22.1404,32679.7386
2011-07-06 14:55:00,40.5,40.51,40.46,40.46,36990.682797941874,22.1404,22.1459,22.1185,22.1185,36990.6828
2011-07-06 15:00:00,40.46,40.47,40.43,40.45,51314.14267834794,22.1185,22.124,22.1021,22.1131,51314.1427
2011-07-06 15:05:00,40.44,40.51,40.44,40.51,26143.790849673205,22.1076,22.1459,22.1076,22.1459,26143.7908
2011-07-06 15:10:00,40.51,40.51,40.43,40.43,47003.19844249757,22.1459,22.1459,22.1021,22.1021,47003.1984
2011-07-06 15:15:00,40.42,40.43,40.4,40.41,66054.7907106105,22.0967,22.1021,22.0857,22.0912,66054.7907
2011-07-06 15:20:00,40.41,40.42,40.38,40.38,130162.70337922404,22.0912,22.0967,22.0748,22.0748,130162.7034
2011-07-06 15:25:00,40.38,40.38,40.33,40.36,107356.41774440272,22.0748,22.0748,22.0475,22.0639,107356.4177
2011-07-06 15:30:00,40.35,40.38,40.33,40.33,91364.20525657073,22.0584,22.0748,22.0475,22.0475,91364.2053
2011-07-06 15:35:00,40.34,40.35,40.28,40.31,125990.82186065915,22.0529,22.0584,22.0201,22.0365,125990.8219
2011-07-06 15:40:00,40.31,40.39,40.3,40.39,76206.36907245168,22.0365,22.0803,22.0311,22.0803,76206.3691
2011-07-06 15:45:00,40.39,40.39,40.33,40.33,134334.5848977889,22.0803,22.0803,22.0475,22.0475,134334.5849
2011-07-06 15:50:00,40.33,40.37,40.33,40.36,183006.53594771243,22.0475,22.0693,22.0475,22.0639,183006.5359
2011-07-06 15:55:00,40.35,40.4,40.33,40.4,216659.7135308024,22.0584,22.0857,22.0475,22.0857,216659.7135
2011-07-07 09:30:00,39.46,39.96,39.36,39.94,570296.2035878182,21.5718,21.8452,21.5172,21.8343,570296.2036
2011-07-07 09:35:00,39.94,40.27,39.94,40.08,431789.7371714644,21.8343,22.0147,21.8343,21.9108,431789.7372
2011-07-07 09:40:00,40.07,40.13,40.06,40.08,299958.2811848144,21.9053,21.9381,21.8999,21.9108,299958.2812
2011-07-07 09:45:00,40.08,40.16,39.87,39.9,312334.8630232235,21.9108,21.9545,21.796,21.8124,312334.863
2011-07-07 09:50:00,39.9,40.01,39.9,39.91,132109.581421221,21.8124,21.8725,21.8124,21.8179,132109.5814
2011-07-07 09:55:00,39.92,40.04,39.91,40.04,69114.1704908914,21.8233,21.8889,21.8179,21.8889,69114.1705
2011-07-07 10:00:00,40.03,40.09,40.03,40.09,69392.29592546239,21.8835,21.9163,21.8835,21.9163,69392.2959
2011-07-07 10:05:00,40.08,40.09,40.04,40.07,50340.70365734947,21.9108,21.9163,21.8889,21.9053,50340.7037
2011-07-07 10:10:00,40.08,40.16,40.05,40.08,147823.668474482,21.9108,21.9545,21.8944,21.9108,147823.6685
2011-07-07 10:15:00,40.09,40.09,40.06,40.07,27812.54345709916,21.9163,21.9163,21.8999,21.9053,27812.5435
2011-07-07 10:20:00,40.07,40.1,40.04,40.09,41440.68975107774,21.9053,21.9217,21.8889,21.9163,41440.6898
2011-07-07 10:25:00,40.09,40.09,40.04,40.06,49506.327353636494,21.9163,21.9163,21.8889,21.8999,49506.3274
2011-07-07 10:30:00,40.06,40.07,39.97,40.04,115978.30621610348,21.8999,21.9053,21.8507,21.8889,115978.3062
2011-07-07 10:35:00,40.03,40.08,40.02,40.05,51175.079961062445,21.8835,21.9108,21.878,21.8944,51175.08
2011-07-07 10:40:00,40.06,40.07,40.02,40.03,85940.75928243638,21.8999,21.9053,21.878,21.8835,85940.7593
2011-07-07 10:45:00,40.03,40.03,39.95,39.95,65220.41440689752,21.8835,21.8835,21.8397,21.8397,65220.4144
2011-07-07 10:50:00,39.95,39.96,39.88,39.9,61326.65832290363,21.8397,21.8452,21.8014,21.8124,61326.6583
2011-07-07 10:55:00,39.91,39.97,39.89,39.94,58684.46669447921,21.8179,21.8507,21.8069,21.8343,58684.4667
2011-07-07 11:00:00,39.95,39.95,39.87,39.88,59796.968432763184,21.8397,21.8397,21.796,21.8014,59796.9684
2011-07-07 11:05:00,39.88,39.9,39.78,39.78,128911.13892365458,21.8014,21.8124,21.7468,21.7468,128911.1389
2011-07-07 11:10:00,39.78,39.79,39.71,39.71,131692.3932693645,21.7468,21.7522,21.7085,21.7085,131692.3933
2011-07-07 11:15:00,39.72,39.8,39.71,39.79,119037.68599638436,21.714,21.7577,21.7085,21.7522,119037.686
2011-07-07 11:20:00,39.79,39.8,39.72,39.75,53400.083437630376,21.7522,21.7577,21.714,21.7304,53400.0834
2011-07-07 11:25:00,39.74,39.8,39.73,39.79,34070.36573494646,21.7249,21.7577,21.7194,21.7522,34070.3657
2011-07-07 11:30:00,39.79,39.8,39.74,39.77,80239.18787373106,21.7522,21.7577,21.7249,21.7413,80239.1879
2011-07-07 11:35:00,39.77,39.79,39.73,39.78,63134.47364761508,21.7413,21.7522,21.7194,21.7468,63134.4736
2011-07-07 11:40:00,39.78,39.79,39.77,39.77,19051.59226811292,21.7468,21.7522,21.7413,21.7413,19051.5923
2011-07-07 11:45:00,39.77,39.81,39.77,39.79,29342.23334723961,21.7413,21.7632,21.7413,21.7522,29342.2333
2011-07-07 11:50:00,39.79,39.81,39.79,39.81,21276.595744680853,21.7522,21.7632,21.7522,21.7632,21276.5957
2011-07-07 11:55:00,39.81,39.86,39.8,39.86,88304.82547628981,21.7632,21.7905,21.7577,21.7905,88304.8255
2011-07-07 12:00:00,39.85,39.87,39.77,39.77,48393.82561535253,21.785,21.796,21.7413,21.7413,48393.8256
2011-07-07 12:05:00,39.78,39.83,39.77,39.82,39910.999860937285,21.7468,21.7741,21.7413,21.7686,39910.9999
2011-07-07 12:10:00,39.82,39.9,39.82,39.9,110276.73480739814,21.7686,21.8124,21.7686,21.8124,110276.7348
2011-07-07 12:15:00,39.9,39.93,39.9,39.93,34765.679321373944,21.8124,21.8288,21.8124,21.8288,34765.6793
2011-07-07 12:20:00,39.93,39.97,39.86,39.97,76623.55722430817,21.8288,21.8507,21.7905,21.8507,76623.5572
2011-07-07 12:25:00,39.97,39.98,39.94,39.95,25309.41454596023,21.8507,21.8561,21.8343,21.8397,25309.4145
2011-07-07 12:30:00,39.95,39.98,39.94,39.95,38937.560839938815,21.8397,21.8561,21.8343,21.8397,38937.5608
2011-07-07 12:35:00,39.95,39.96,39.92,39.94,14184.397163120568,21.8397,21.8452,21.8233,21.8343,14184.3972
2011-07-07 12:40:00,39.94,39.97,39.94,39.97,25587.539980531223,21.8343,21.8507,21.8343,21.8507,25587.54
2011-07-07 12:45:00,39.97,39.98,39.96,39.96,26978.16715338618,21.8507,21.8561,21.8452,21.8452,26978.1672
2011-07-07 12:50:00,39.97,39.97,39.92,39.95,89139.20178000278,21.8507,21.8507,21.8233,21.8397,89139.2018
2011-07-07 12:55:00,39.95,39.95,39.92,39.93,28368.79432624113,21.8397,21.8397,21.8233,21.8288,28368.7943
2011-07-07 13:00:00,39.92,39.93,39.91,39.91,22110.97204839383,21.8233,21.8288,21.8179,21.8179,22110.972
2011-07-07 13:05:00,39.92,39.95,39.9,39.94,34070.36573494646,21.8233,21.8397,21.8124,21.8343,34070.3657
2011-07-07 13:10:00,39.95,39.95,39.92,39.92,21693.78389653734,21.8397,21.8397,21.8233,21.8233,21693.7839
2011-07-07 13:15:00,39.92,39.94,39.91,39.93,26978.16715338618,21.8233,21.8343,21.8179,21.8288,26978.1672
2011-07-07 13:20:00,39.94,39.97,39.92,39.96,36573.49464608539,21.8343,21.8507,21.8233,21.8452,36573.4946
2011-07-07 13:25:00,39.95,39.96,39.93,39.95,28368.79432624113,21.8397,21.8452,21.8288,21.8397,28368.7943
2011-07-07 13:30:00,39.95,39.96,39.93,39.95,53539.14615491587,21.8397,21.8452,21.8288,21.8397,53539.1462
2011-07-07 13:35:00,39.95,39.95,39.91,39.91,35182.86747323043,21.8397,21.8397,21.8179,21.8179,35182.8675
2011-07-07 13:40:00,39.92,39.92,39.9,39.91,40050.06257822278,21.8233,21.8233,21.8124,21.8179,40050.0626
2011-07-07 13:45:00,39.91,39.91,39.87,39.87,24892.22639410374,21.8179,21.8179,21.796,21.796,24892.2264
2011-07-07 13:50:00,39.88,39.88,39.82,39.83,35600.05562508692,21.8014,21.8014,21.7686,21.7741,35600.0556
2011-07-07 13:55:00,39.83,39.83,39.79,39.79,133083.02044221945,21.7741,21.7741,21.7522,21.7522,133083.0204
2011-07-07 14:00:00,39.79,39.81,39.77,39.78,47281.32387706856,21.7522,21.7632,21.7413,21.7468,47281.3239
2011-07-07 14:05:00,39.78,39.81,39.78,39.8,36017.243776943404,21.7468,21.7632,21.7468,21.7577,36017.2438
2011-07-07 14:10:00,39.8,39.82,39.8,39.82,20998.47031010986,21.7577,21.7686,21.7577,21.7686,20998.4703
2011-07-07 14:15:00,39.82,39.84,39.8,39.83,185370.60214156585,21.7686,21.7796,21.7577,21.7741,185370.6021
2011-07-07 14:20:00,39.83,39.85,39.82,39.83,405089.6954526492,21.7741,21.785,21.7686,21.7741,405089.6955
2011-07-07 14:25:00,39.83,39.88,39.82,39.84,138089.2782644973,21.7741,21.8014,21.7686,21.7796,138089.2783
2011-07-07 14:30:00,39.84,39.88,39.83,39.88,110554.86024196912,21.7796,21.8014,21.7741,21.8014,110554.8602
2011-07-07 14:35:00,39.87,39.88,39.83,39.83,311222.3612849395,21.796,21.8014,21.7741,21.7741,311222.3613
2011-07-07 14:40:00,39.83,39.84,39.83,39.83,188847.17007370325,21.7741,21.7796,21.7741,21.7741,188847.1701
2011-07-07 14:45:00,39.83,39.84,39.83,39.83,53400.083437630376,21.7741,21.7796,21.7741,21.7741,53400.0834
2011-07-07 14:50:00,39.84,39.84,39.83,39.84,61187.59560561814,21.7796,21.7796,21.7741,21.7796,61187.5956
2011-07-07 14:55:00,39.84,39.84,39.82,39.84,79126.68613544709,21.7796,21.7796,21.7686,21.7796,79126.6861
2011-07-07 15:00:00,39.84,39.86,39.82,39.84,368377.1380892783,21.7796,21.7905,21.7686,21.7796,368377.1381
2011-07-07 15:05:00,39.84,39.9,39.83,39.84,116951.74523710196,21.7796,21.8124,21.7741,21.7796,116951.7452
2011-07-07 15:10:00,39.83,39.85,39.83,39.83,54373.522458628846,21.7741,21.785,21.7741,21.7741,54373.5225
2011-07-07 15:15:00,39.84,39.86,39.83,39.84,81073.56417744403,21.7796,21.7905,21.7741,21.7796,81073.5642
2011-07-07 15:20:00,39.84,39.88,39.83,39.88,57432.90223890975,21.7796,21.8014,21.7741,21.8014,57432.9022
2011-07-07 15:25:00,39.87,39.9,39.87,39.89,65081.35168961202,21.796,21.8124,21.796,21.8069,65081.3517
2011-07-07 15:30:00,39.89,39.91,39.87,39.91,101098.59546655545,21.8069,21.8179,21.796,21.8179,101098.5955
2011-07-07 15:35:00,39.9,39.94,39.9,39.92,115422.05534696148,21.8124,21.8343,21.8124,21.8233,115422.0553
2011-07-07 15:40:00,39.92,39.92,39.88,39.91,109720.48393825616,21.8233,21.8233,21.8014,21.8179,109720.4839
2011-07-07 15:45:00,39.9,39.93,39.9,39.92,443471.005423446,21.8124,21.8288,21.8124,21.8233,443471.0054
2011-07-07 15:50:00,39.92,39.95,39.9,39.94,354470.86636072875,21.8233,21.8397,21.8124,21.8343,354470.8664
2011-07-07 15:55:00,39.95,39.97,39.95,39.97,263384.786538729,21.8397,21.8507,21.8397,21.8507,263384.7865
2011-07-08 09:30:00,39.66,39.67,39.48,39.56,124878.3201223752,21.6812,21.6866,21.5828,21.6265,124878.3201
2011-07-08 09:35:00,39.56,39.63,39.54,39.59,29620.3587818106,21.6265,21.6648,21.6156,21.6429,29620.3588
2011-07-08 09:40:00,39.6,39.69,39.6,39.66,31984.424975664027,21.6484,21.6976,21.6484,21.6812,31984.425
2011-07-08 09:45:00,39.67,39.69,39.66,39.69,93728.27145042414,21.6866,21.6976,21.6812,21.6976,93728.2715
2011-07-08 09:50:00,39.69,39.69,39.66,39.68,110693.92295925465,21.6976,21.6976,21.6812,21.6921,110693.923
2011-07-08 09:55:00,39.69,39.69,39.66,39.67,35600.05562508692,21.6976,21.6976,21.6812,21.6866,35600.0556
2011-07-08 10:00:00,39.67,39.69,39.64,39.68,55068.83604505633,21.6866,21.6976,21.6702,21.6921,55068.836
2011-07-08 10:05:00,39.67,39.72,39.63,39.63,83576.69308858296,21.6866,21.714,21.6648,21.6648,83576.6931
2011-07-08 10:10:00,39.63,39.63,39.51,39.54,73146.98929217078,21.6648,21.6648,21.5992,21.6156,73146.9893
2011-07-08 10:15:00,39.54,39.54,39.46,39.52,67167.29244889446,21.6156,21.6156,21.5718,21.6046,67167.2924
2011-07-08 10:20:00,39.53,39.62,39.51,39.62,40606.313447364766,21.6101,21.6593,21.5992,21.6593,40606.3134
2011-07-08 10:25:00,39.62,39.65,39.57,39.64,45751.63398692811,21.6593,21.6757,21.632,21.6702,45751.634
2011-07-08 10:30:00,39.64,39.64,39.56,39.57,46725.07300792658,21.6702,21.6702,21.6265,21.632,46725.073
2011-07-08 10:35:00,39.57,39.6,39.54,39.59,60492.28201919066,21.632,21.6484,21.6156,21.6429,60492.282
2011-07-08 10:40:00,39.59,39.63,39.57,39.62,40884.43888193576,21.6429,21.6648,21.632,21.6593,40884.4389
2011-07-08 10:45:00,39.62,39.67,39.61,39.64,33375.05214851898,21.6593,21.6866,21.6538,21.6702,33375.0521
2011-07-08 10:50:00,39.64,39.71,39.62,39.71,40606.313447364766,21.6702,21.7085,21.6593,21.7085,40606.3134
2011-07-08 10:55:00,39.72,39.73,39.65,39.65,72451.6757057433,21.714,21.7194,21.6757,21.6757,72451.6757
2011-07-08 11:00:00,39.64,39.65,39.62,39.63,26143.790849673205,21.6702,21.6757,21.6593,21.6648,26143.7908
2011-07-08 11:05:00,39.63,39.67,39.63,39.65,25587.539980531223,21.6648,21.6866,21.6648,21.6757,25587.54
2011-07-08 11:10:00,39.65,39.66,39.62,39.64,20025.03128911139,21.6757,21.6812,21.6593,21.6702,20025.0313
2011-07-08 11:15:00,39.63,39.64,39.61,39.63,18634.40411625643,21.6648,21.6702,21.6538,21.6648,18634.4041
2011-07-08 11:20:00,39.63,39.67,39.63,39.67,9039.076623557225,21.6648,21.6866,21.6648,21.6866,9039.0766
2011-07-08 11:25:00,39.67,39.67,39.66,39.67,20442.21944096788,21.6866,21.6866,21.6812,21.6866,20442.2194
2011-07-08 11:30:00,39.66,39.67,39.61,39.62,23501.599221248784,21.6812,21.6866,21.6538,21.6593,23501.5992
2011-07-08 11:35:00,39.63,39.67,39.63,39.67,43665.69322764567,21.6648,21.6866,21.6648,21.6866,43665.6932
2011-07-08 11:40:00,39.67,39.69,39.65,39.67,24057.85009039077,21.6866,21.6976,21.6757,21.6866,24057.8501
2011-07-08 11:45:00,39.68,39.71,39.67,39.7,131414.2678347935,21.6921,21.7085,21.6866,21.703,131414.2678
2011-07-08 11:50:00,39.71,39.83,39.7,39.83,94006.39688499512,21.7085,21.7741,21.703,21.7741,94006.3969
2011-07-08 11:55:00,39.82,39.83,39.79,39.81,43943.81866221666,21.7686,21.7741,21.7522,21.7632,43943.8187
2011-07-08 12:00:00,39.8,39.83,39.79,39.82,20720.34487553887,21.7577,21.7741,21.7522,21.7686,20720.3449
2011-07-08 12:05:00,39.82,39.92,39.82,39.87,87331.38645529134,21.7686,21.8233,21.7686,21.796,87331.3865
2011-07-08 12:10:00,39.87,39.9,39.77,39.77,26282.8535669587,21.796,21.8124,21.7413,21.7413,26282.8536
2011-07-08 12:15:00,39.77,39.77,39.74,39.75,22250.034765679324,21.7413,21.7413,21.7249,21.7304,22250.0348
2011-07-08 12:20:00,39.74,39.78,39.74,39.75,28507.85704352664,21.7249,21.7468,21.7249,21.7304,28507.857
2011-07-08 12:25:00,39.74,39.75,39.72,39.72,27395.355305242665,21.7249,21.7304,21.714,21.714,27395.3553
2011-07-08 12:30:00,39.72,39.77,39.72,39.73,61743.846474760125,21.714,21.7413,21.714,21.7194,61743.8465
2011-07-08 12:35:00,39.74,39.82,39.72,39.82,88582.9509108608,21.7249,21.7686,21.714,21.7686,88582.9509
2011-07-08 12:40:00,39.82,39.88,39.82,39.85,78709.49798359061,21.7686,21.8014,21.7686,21.785,78709.498
2011-07-08 12:45:00,39.85,39.9,39.82,39.86,59101.6548463357,21.785,21.8124,21.7686,21.7905,59101.6548
2011-07-08 12:50:00,39.87,39.93,39.86,39.92,58128.21582533723,21.796,21.8288,21.7905,21.8233,58128.2158
2011-07-08 12:55:00,39.92,39.93,39.89,39.91,15853.149770546515,21.8233,21.8288,21.8069,21.8179,15853.1498
2011-07-08 13:00:00,39.9,39.91,39.87,39.9,31567.23682380754,21.8124,21.8179,21.796,21.8124,31567.2368
2011-07-08 13:05:00,39.9,39.92,39.89,39.89,42692.2542066472,21.8124,21.8233,21.8069,21.8069,42692.2542
2011-07-08 13:10:00,39.88,39.9,39.86,39.87,31567.23682380754,21.8014,21.8124,21.7905,21.796,31567.2368
2011-07-08 13:15:00,39.86,39.87,39.83,39.84,17243.776943401477,21.7905,21.796,21.7741,21.7796,17243.7769
2011-07-08 13:20:00,39.83,39.87,39.82,39.87,31010.98595466556,21.7741,21.796,21.7686,21.796,31010.986
2011-07-08 13:25:00,39.87,39.89,39.86,39.87,33653.17758308998,21.796,21.8069,21.7905,21.796,33653.1776
2011-07-08 13:30:00,39.88,39.91,39.87,39.9,28785.982478097623,21.8014,21.8179,21.796,21.8124,28785.9825
2011-07-08 13:35:00,39.9,39.9,39.85,39.85,32540.67584480601,21.8124,21.8124,21.785,21.785,32540.6758
2011-07-08 13:40:00,39.86,39.9,39.86,39.87,16548.463356973996,21.7905,21.8124,21.7905,21.796,16548.4634
2011-07-08 13:45:00,39.87,39.87,39.81,39.83,16826.58879154499,21.796,21.796,21.7632,21.7741,16826.5888
2011-07-08 13:50:00,39.83,39.85,39.83,39.85,17382.839660686972,21.7741,21.785,21.7741,21.785,17382.8397
2011-07-08 13:55:00,39.85,39.89,39.83,39.83,30037.546933667087,21.785,21.8069,21.7741,21.7741,30037.5469
2011-07-08 14:00:00,39.83,39.87,39.82,39.85,132387.70685579197,21.7741,21.796,21.7686,21.785,132387.7069
2011-07-08 14:05:00,39.85,39.95,39.85,39.95,49367.264636351,21.785,21.8397,21.785,21.8397,49367.2646
2011-07-08 14:10:00,39.95,39.95,39.92,39.95,40328.18801279378,21.8397,21.8397,21.8233,21.8397,40328.188
2011-07-08 14:15:00,39.95,39.95,39.87,39.91,78292.30983173412,21.8397,21.8397,21.796,21.8179,78292.3098
2011-07-08 14:20:00,39.92,39.93,39.9,39.92,30593.79780280907,21.8233,21.8288,21.8124,21.8233,30593.7978
2011-07-08 14:25:00,39.91,39.91,39.9,39.91,19468.780419969407,21.8179,21.8179,21.8124,21.8179,19468.7804
2011-07-08 14:30:00,39.91,39.94,39.9,39.94,39493.8117090808,21.8179,21.8343,21.8124,21.8343,39493.8117
2011-07-08 14:35:00,39.93,39.94,39.9,39.91,24614.100959532752,21.8288,21.8343,21.8124,21.8179,24614.101
2011-07-08 14:40:00,39.92,39.94,39.9,39.9,16131.275205117508,21.8233,21.8343,21.8124,21.8124,16131.2752
2011-07-08 14:45:00,39.9,39.91,39.9,39.91,28368.79432624113,21.8124,21.8179,21.8124,21.8179,28368.7943
2011-07-08 14:50:00,39.9,39.91,39.89,39.89,18634.40411625643,21.8124,21.8179,21.8069,21.8069,18634.4041
2011-07-08 14:55:00,39.89,39.9,39.88,39.9,24892.22639410374,21.8069,21.8124,21.8014,21.8124,24892.2264
2011-07-08 15:00:00,39.89,39.91,39.89,39.9,35460.992907801425,21.8069,21.8179,21.8069,21.8124,35460.9929
2011-07-08 15:05:00,39.9,39.91,39.89,39.9,36990.682797941874,21.8124,21.8179,21.8069,21.8124,36990.6828
2011-07-08 15:10:00,39.9,39.91,39.89,39.9,24335.97552496176,21.8124,21.8179,21.8069,21.8124,24335.9755
2011-07-08 15:15:00,39.9,39.9,39.88,39.89,33931.30301766097,21.8124,21.8124,21.8014,21.8069,33931.303
2011-07-08 15:20:00,39.88,39.9,39.87,39.88,28368.79432624113,21.8014,21.8124,21.796,21.8014,28368.7943
2011-07-08 15:25:00,39.87,39.9,39.87,39.88,32262.550410235017,21.796,21.8124,21.796,21.8014,32262.5504
2011-07-08 15:30:00,39.88,39.91,39.87,39.89,78014.18439716313,21.8014,21.8179,21.796,21.8069,78014.1844
2011-07-08 15:35:00,39.9,39.92,39.89,39.9,77457.93352802114,21.8124,21.8233,21.8069,21.8124,77457.9335
2011-07-08 15:40:00,39.9,39.93,39.9,39.93,59101.6548463357,21.8124,21.8288,21.8124,21.8288,59101.6548
2011-07-08 15:45:00,39.93,39.98,39.93,39.97,150743.98553747742,21.8288,21.8561,21.8288,21.8507,150743.9855
2011-07-08 15:50:00,39.97,39.97,39.95,39.97,73007.92657488528,21.8507,21.8507,21.8397,21.8507,73007.9266
2011-07-08 15:55:00,39.97,40.0,39.97,39.97,203170.6299541093,21.8507,21.8671,21.8507,21.8507,203170.63
2011-07-11 09:30:00,39.69,39.75,39.61,39.75,97761.09025170351,21.6976,21.7304,21.6538,21.7304,97761.0903
2011-07-11 09:35:00,39.74,39.92,39.74,39.92,108607.9821999722,21.7249,21.8233,21.7249,21.8233,108607.9822
2011-07-11 09:40:00,39.92,39.97,39.87,39.97,68001.66875260744,21.8233,21.8507,21.796,21.8507,68001.6688
2011-07-11 09:45:00,39.97,40.1,39.91,40.1,114448.616325963,21.8507,21.9217,21.8179,21.9217,114448.6163
2011-07-11 09:50:00,40.1,40.32,40.09,40.24,158670.56042275068,21.9217,22.042,21.9163,21.9983,158670.5604
2011-07-11 09:55:00,40.23,40.23,40.13,40.14,50340.70365734947,21.9928,21.9928,21.9381,21.9436,50340.7037
2011-07-11 10:00:00,40.13,40.18,40.09,40.15,50757.891809205954,21.9381,21.9655,21.9163,21.9491,50757.8918
2011-07-11 10:05:00,40.15,40.23,40.11,40.11,76206.36907245168,21.9491,21.9928,21.9272,21.9272,76206.3691
2011-07-11 10:10:00,40.11,40.14,40.08,40.1,91086.07982199972,21.9272,21.9436,21.9108,21.9217,91086.0798
2011-07-11 10:15:00,40.1,40.1,40.04,40.04,36156.3064942289,21.9217,21.9217,21.8889,21.8889,36156.3065
2011-07-11 10:20:00,40.05,40.05,39.93,40.02,63968.849951328055,21.8944,21.8944,21.8288,21.878,63968.85
2011-07-11 10:25:00,40.03,40.07,40.01,40.06,65220.41440689752,21.8835,21.9053,21.8725,21.8999,65220.4144
2011-07-11 10:30:00,40.05,40.09,40.03,40.05,92615.7697121402,21.8944,21.9163,21.8835,21.8944,92615.7697
2011-07-11 10:35:00,40.04,40.04,39.97,39.97,87470.44917257685,21.8889,21.8889,21.8507,21.8507,87470.4492
2011-07-11 10:40:00,39.97,40.02,39.94,39.97,58545.40397719372,21.8507,21.878,21.8343,21.8507,58545.404
2011-07-11 10:45:00,39.97,40.02,39.97,39.99,25309.41454596023,21.8507,21.878,21.8507,21.8616,25309.4145
2011-07-11 10:50:00,39.98,40.02,39.95,40.01,32540.67584480601,21.8561,21.878,21.8397,21.8725,32540.6758
2011-07-11 10:55:00,40.01,40.01,39.95,39.95,43387.56779307468,21.8725,21.8725,21.8397,21.8397,43387.5678
2011-07-11 11:00:00,39.95,39.95,39.85,39.86,46864.13572521207,21.8397,21.8397,21.785,21.7905,46864.1357
2011-07-11 11:05:00,39.86,39.91,39.86,39.88,28368.79432624113,21.7905,21.8179,21.7905,21.8014,28368.7943
2011-07-11 11:10:00,39.88,39.93,39.88,39.9,21137.53302739536,21.8014,21.8288,21.8014,21.8124,21137.533
2011-07-11 11:15:00,39.9,39.93,39.9,39.9,13628.146293978583,21.8124,21.8288,21.8124,21.8124,13628.1463
2011-07-11 11:20:00,39.9,39.96,39.88,39.94,29898.484216381592,21.8124,21.8452,21.8014,21.8343,29898.4842
2011-07-11 11:25:00,39.93,39.97,39.9,39.96,19190.65498539841,21.8288,21.8507,21.8124,21.8452,19190.655
2011-07-11 11:30:00,39.97,39.97,39.9,39.91,35460.992907801425,21.8507,21.8507,21.8124,21.8179,35460.9929
2011-07-11 11:35:00,39.92,39.95,39.89,39.95,71339.17396745933,21.8233,21.8397,21.8069,21.8397,71339.174
2011-07-11 11:40:00,39.94,39.98,39.91,39.92,40050.06257822278,21.8343,21.8561,21.8179,21.8233,40050.0626
2011-07-11 11:45:00,39.92,39.93,39.9,39.9,27673.48073981365,21.8233,21.8288,21.8124,21.8124,27673.4807
2011-07-11 11:50:00,39.9,39.92,39.9,39.91,43109.442358503686,21.8124,21.8233,21.8124,21.8179,43109.4424
2011-07-11 11:55:00,39.9,39.92,39.87,39.87,38381.30997079684,21.8124,21.8233,21.796,21.796,38381.31
2011-07-11 12:00:00,39.88,39.9,39.87,39.9,15296.898901404536,21.8014,21.8124,21.796,21.8124,15296.8989
2011-07-11 12:05:00,39.91,39.92,39.9,39.92,26839.104436100683,21.8179,21.8233,21.8124,21.8233,26839.1044
2011-07-11 12:10:00,39.92,39.92,39.89,39.9,21276.595744680853,21.8233,21.8233,21.8069,21.8124,21276.5957
2011-07-11 12:15:00,39.9,39.95,39.89,39.93,18356.27868168544,21.8124,21.8397,21.8069,21.8288,18356.2787
2011-07-11 12:20:00,39.93,39.95,39.92,39.93,21415.658461966348,21.8288,21.8397,21.8233,21.8288,21415.6585
2011-07-11 12:25:00,39.94,39.97,39.93,39.95,23084.4110693923,21.8343,21.8507,21.8288,21.8397,23084.4111
2011-07-11 12:30:00,39.95,39.99,39.94,39.97,145737.72771519958,21.8397,21.8616,21.8343,21.8507,145737.7277
2011-07-11 12:35:00,39.97,40.0,39.95,40.0,68696.9823390349,21.8507,21.8671,21.8397,21.8671,68696.9823
2011-07-11 12:40:00,39.99,40.0,39.97,39.99,16548.463356973996,21.8616,21.8671,21.8507,21.8616,16548.4634
2011-07-11 12:45:00,39.99,39.99,39.95,39.95,52287.58169934641,21.8616,21.8616,21.8397,21.8397,52287.5817
2011-07-11 12:50:00,39.95,39.97,39.93,39.95,25865.66541510221,21.8397,21.8507,21.8288,21.8397,25865.6654
2011-07-11 12:55:00,39.96,39.98,39.93,39.93,36990.682797941874,21.8452,21.8561,21.8288,21.8288,36990.6828
2011-07-11 13:00:00,39.93,39.97,39.93,39.95,15018.773466833543,21.8288,21.8507,21.8288,21.8397,15018.7735
2011-07-11 13:05:00,39.95,39.95,39.92,39.92,10568.76651369768,21.8397,21.8397,21.8233,21.8233,10568.7665
2011-07-11 13:10:00,39.93,39.93,39.91,39.93,48115.70018078154,21.8288,21.8288,21.8179,21.8288,48115.7002
2011-07-11 13:15:00,39.94,39.94,39.85,39.85,32540.67584480601,21.8343,21.8343,21.785,21.785,32540.6758
2011-07-11 13:20:00,39.85,39.91,39.85,39.88,57293.83952162426,21.785,21.8179,21.785,21.8014,57293.8395
2011-07-11 13:25:00,39.89,39.89,39.84,39.85,33931.30301766097,21.8069,21.8069,21.7796,21.785,33931.303
2011-07-11 13:30:00,39.85,39.87,39.84,39.84,35043.80475594493,21.785,21.796,21.7796,21.7796,35043.8048
2011-07-11 13:35:00,39.85,39.85,39.8,39.81,38381.30997079684,21.785,21.785,21.7577,21.7632,38381.31
2011-07-11 13:40:00,39.8,39.81,39.77,39.79,33514.114865804484,21.7577,21.7632,21.7413,21.7522,33514.1149
2011-07-11 13:45:00,39.79,39.83,39.79,39.83,31428.174106522045,21.7522,21.7741,21.7522,21.7741,31428.1741
2011-07-11 13:50:00,39.83,39.85,39.81,39.83,22667.22291753581,21.7741,21.785,21.7632,21.7741,22667.2229
2011-07-11 13:55:00,39.83,39.85,39.83,39.84,34070.36573494646,21.7741,21.785,21.7741,21.7796,34070.3657
2011-07-11 14:00:00,39.85,39.9,39.83,39.89,30871.923237380062,21.785,21.8124,21.7741,21.8069,30871.9232
2011-07-11 14:05:00,39.9,39.92,39.89,39.92,32957.8639966625,21.8124,21.8233,21.8069,21.8233,32957.864
2011-07-11 14:10:00,39.92,39.93,39.92,39.92,29898.484216381592,21.8233,21.8288,21.8233,21.8233,29898.4842
2011-07-11 14:15:00,39.92,39.92,39.87,39.87,41301.62703379225,21.8233,21.8233,21.796,21.796,41301.627
2011-07-11 14:20:00,39.87,39.92,39.87,39.87,32123.48769294952,21.796,21.8233,21.796,21.796,32123.4877
2011-07-11 14:25:00,39.88,39.9,39.87,39.9,31150.04867195105,21.8014,21.8124,21.796,21.8124,31150.0487
2011-07-11 14:30:00,39.9,39.9,39.87,39.89,102628.28535669588,21.8124,21.8124,21.796,21.8069,102628.2854
2011-07-11 14:35:00,39.89,39.95,39.89,39.95,102211.0972048394,21.8069,21.8397,21.8069,21.8397,102211.0972
2011-07-11 14:40:00,39.95,39.95,39.91,39.92,72590.73842302879,21.8397,21.8397,21.8179,21.8233,72590.7384
2011-07-11 14:45:00,39.92,39.97,39.91,39.95,40606.313447364766,21.8233,21.8507,21.8179,21.8397,40606.3134
2011-07-11 14:50:00,39.93,39.97,39.91,39.95,146154.91586705606,21.8288,21.8507,21.8179,21.8397,146154.9159
2011-07-11 14:55:00,39.93,39.95,39.93,39.94,41440.68975107774,21.8288,21.8397,21.8288,21.8343,41440.6898
2011-07-11 15:00:00,39.94,40.0,39.94,39.97,64525.100820470034,21.8343,21.8671,21.8343,21.8507,64525.1008
2011-07-11 15:05:00,39.97,39.97,39.9,39.9,91781.3934084272,21.8507,21.8507,21.8124,21.8124,91781.3934
2011-07-11 15:10:00,39.9,39.92,39.87,39.91,77040.74537616466,21.8124,21.8233,21.796,21.8179,77040.7454
2011-07-11 15:15:00,39.91,39.92,39.87,39.87,49367.264636351,21.8179,21.8233,21.796,21.796,49367.2646
2011-07-11 15:20:00,39.87,39.92,39.85,39.87,86636.07286886386,21.796,21.8233,21.785,21.796,86636.0729
2011-07-11 15:25:00,39.86,39.9,39.82,39.9,80100.12515644556,21.7905,21.8124,21.7686,21.8124,80100.1252
2011-07-11 15:30:00,39.9,39.92,39.87,39.9,134890.8357669309,21.8124,21.8233,21.796,21.8124,134890.8358
2011-07-11 15:35:00,39.9,39.92,39.87,39.92,108607.9821999722,21.8124,21.8233,21.796,21.8233,108607.9822
2011-07-11 15:40:00,39.91,39.95,39.9,39.94,105131.4142678348,21.8179,21.8397,21.8124,21.8343,105131.4143
2011-07-11 15:45:00,39.94,39.94,39.9,39.91,258239.46599916564,21.8343,21.8343,21.8124,21.8179,258239.466
2011-07-11 15:50:00,39.9,39.93,39.9,39.91,166597.13530802392,21.8124,21.8288,21.8124,21.8179,166597.1353
2011-07-11 15:55:00,39.92,39.93,39.9,39.92,246975.3858990405,21.8233,21.8288,21.8124,21.8233,246975.3859
2011-07-12 09:30:00,39.81,39.99,39.81,39.89,110137.67209011264,21.7632,21.8616,21.7632,21.8069,110137.6721
2011-07-12 09:35:00,39.9,39.91,39.79,39.9,34904.74203865944,21.8124,21.8179,21.7522,21.8124,34904.742
2011-07-12 09:40:00,39.89,39.97,39.87,39.92,43526.63051036018,21.8069,21.8507,21.796,21.8233,43526.6305
2011-07-12 09:45:00,39.92,39.92,39.78,39.84,104018.91252955084,21.8233,21.8233,21.7468,21.7796,104018.9125
2011-07-12 09:50:00,39.84,39.87,39.73,39.73,34765.679321373944,21.7796,21.796,21.7194,21.7194,34765.6793
2011-07-12 09:55:00,39.74,39.82,39.68,39.79,76067.30635516619,21.7249,21.7686,21.6921,21.7522,76067.3064
2011-07-12 10:00:00,39.79,39.82,39.74,39.82,118898.62327909889,21.7522,21.7686,21.7249,21.7686,118898.6233
2011-07-12 10:05:00,39.82,39.88,39.76,39.85,58684.46669447921,21.7686,21.8014,21.7358,21.785,58684.4667
2011-07-12 10:10:00,39.85,39.86,39.77,39.78,35321.93019051592,21.785,21.7905,21.7413,21.7468,35321.9302
2011-07-12 10:15:00,39.79,39.82,39.76,39.76,70782.92309831735,21.7522,21.7686,21.7358,21.7358,70782.9231
2011-07-12 10:20:00,39.75,39.79,39.73,39.73,72173.55027117231,21.7304,21.7522,21.7194,21.7194,72173.5503
2011-07-12 10:25:00,39.73,39.86,39.72,39.86,60631.34473647615,21.7194,21.7905,21.714,21.7905,60631.3447
2011-07-12 10:30:00,39.87,39.97,39.86,39.95,89973.57808371577,21.796,21.8507,21.7905,21.8397,89973.5781
2011-07-12 10:35:00,39.95,39.98,39.92,39.93,91503.2679738562,21.8397,21.8561,21.8233,21.8288,91503.268
2011-07-12 10:40:00,39.93,39.98,39.89,39.94,31010.98595466556,21.8288,21.8561,21.8069,21.8343,31010.986
2011-07-12 10:45:00,39.94,39.96,39.93,39.94,33235.98943123349,21.8343,21.8452,21.8288,21.8343,33235.9894
2011-07-12 10:50:00,39.94,39.94,39.85,39.85,61465.72104018913,21.8343,21.8343,21.785,21.785,61465.721
2011-07-12 10:55:00,39.85,39.87,39.83,39.83,56459.46321791128,21.785,21.796,21.7741,21.7741,56459.4632
2011-07-12 11:00:00,39.83,39.87,39.82,39.87,66332.91614518149,21.7741,21.796,21.7686,21.796,66332.9161
2011-07-12 11:05:00,39.87,39.87,39.82,39.83,42136.003337505215,21.796,21.796,21.7686,21.7741,42136.0033
2011-07-12 11:10:00,39.84,39.86,39.79,39.79,77040.74537616466,21.7796,21.7905,21.7522,21.7522,77040.7454
2011-07-12 11:15:00,39.79,39.8,39.77,39.78,29203.17062995411,21.7522,21.7577,21.7413,21.7468,29203.1706
2011-07-12 11:20:00,39.78,39.81,39.77,39.8,68696.9823390349,21.7468,21.7632,21.7413,21.7577,68696.9823
2011-07-12 11:25:00,39.81,39.87,39.79,39.84,48532.88833263802,21.7632,21.796,21.7522,21.7796,48532.8883
2011-07-12 11:30:00,39.85,39.95,39.85,39.93,57711.02767348074,21.785,21.8397,21.785,21.8288,57711.0277
2011-07-12 11:35:00,39.94,39.97,39.91,39.91,45890.6967042136,21.8343,21.8507,21.8179,21.8179,45890.6967
2011-07-12 11:40:00,39.91,39.97,39.9,39.95,46864.13572521207,21.8179,21.8507,21.8124,21.8397,46864.1357
2011-07-12 11:45:00,39.95,39.97,39.92,39.94,45334.44583507162,21.8397,21.8507,21.8233,21.8343,45334.4458
2011-07-12 11:50:00,39.94,39.96,39.89,39.89,36573.49464608539,21.8343,21.8452,21.8069,21.8069,36573.4946
2011-07-12 11:55:00,39.89,39.92,39.85,39.88,38520.37268808233,21.8069,21.8233,21.785,21.8014,38520.3727
2011-07-12 12:00:00,39.88,39.89,39.84,39.86,30732.860520094564,21.8014,21.8069,21.7796,21.7905,30732.8605
2011-07-12 12:05:00,39.87,39.91,39.86,39.9,20164.09400639689,21.796,21.8179,21.7905,21.8124,20164.094
2011-07-12 12:10:00,39.9,39.93,39.9,39.91,34765.679321373944,21.8124,21.8288,21.8124,21.8179,34765.6793
2011-07-12 12:15:00,39.91,39.96,39.91,39.96,29203.17062995411,21.8179,21.8452,21.8179,21.8452,29203.1706
2011-07-12 12:20:00,39.96,39.99,39.96,39.97,35321.93019051592,21.8452,21.8616,21.8452,21.8507,35321.9302
2011-07-12 12:25:00,39.97,39.97,39.9,39.9,95814.2122097066,21.8507,21.8507,21.8124,21.8124,95814.2122
2011-07-12 12:30:00,39.9,39.92,39.9,39.91,96092.33764427758,21.8124,21.8233,21.8124,21.8179,96092.3376
2011-07-12 12:35:00,39.92,39.92,39.9,39.9,195939.3686552636,21.8233,21.8233,21.8124,21.8124,195939.3687
2011-07-12 12:40:00,39.9,39.91,39.9,39.9,15435.961618690031,21.8124,21.8179,21.8124,21.8124,15435.9616
2011-07-12 12:45:00,39.9,39.95,39.87,39.87,64386.03810318454,21.8124,21.8397,21.796,21.796,64386.0381
2011-07-12 12:50:00,39.87,39.91,39.87,39.91,34487.553886802954,21.796,21.8179,21.796,21.8179,34487.5539
2011-07-12 12:55:00,39.9,39.92,39.9,39.9,29342.23334723961,21.8124,21.8233,21.8124,21.8124,29342.2333
2011-07-12 13:00:00,39.9,39.91,39.87,39.9,53817.27158948686,21.8124,21.8179,21.796,21.8124,53817.2716
2011-07-12 13:05:00,39.9,39.92,39.9,39.9,42136.003337505215,21.8124,21.8233,21.8124,21.8124,42136.0033
2011-07-12 13:10:00,39.9,39.93,39.9,39.91,25170.35182867473,21.8124,21.8288,21.8124,21.8179,25170.3518
2011-07-12 13:15:00,39.91,39.91,39.85,39.85,28925.04519538312,21.8179,21.8179,21.785,21.785,28925.0452
2011-07-12 13:20:00,39.87,39.89,39.86,39.89,14740.648032262552,21.796,21.8069,21.7905,21.8069,14740.648
2011-07-12 13:25:00,39.9,39.9,39.83,39.83,29620.3587818106,21.8124,21.8124,21.7741,21.7741,29620.3588
2011-07-12 13:30:00,39.83,39.83,39.79,39.8,37964.12181894034,21.7741,21.7741,21.7522,21.7577,37964.1218
2011-07-12 13:35:00,39.8,39.83,39.79,39.83,42136.003337505215,21.7577,21.7741,21.7522,21.7741,42136.0033
2011-07-12 13:40:00,39.83,39.83,39.79,39.79,25865.66541510221,21.7741,21.7741,21.7522,21.7522,25865.6654
2011-07-12 13:45:00,39.79,39.82,39.78,39.81,25865.66541510221,21.7522,21.7686,21.7468,21.7632,25865.6654
2011-07-12 13:50:00,39.81,39.83,39.79,39.8,28785.982478097623,21.7632,21.7741,21.7522,21.7577,28785.9825
2011-07-12 13:55:00,39.81,39.81,39.77,39.79,50201.640940063975,21.7632,21.7632,21.7413,21.7522,50201.6409
2011-07-12 14:00:00,39.79,39.84,39.78,39.79,77040.74537616466,21.7522,21.7796,21.7468,21.7522,77040.7454
2011-07-12 14:05:00,39.79,39.9,39.79,39.87,41718.81518564873,21.7522,21.8124,21.7522,21.796,41718.8152
2011-07-12 14:10:00,39.87,40.0,39.87,39.92,49506.327353636494,21.796,21.8671,21.796,21.8233,49506.3274
2011-07-12 14:15:00,39.92,40.02,39.92,39.99,65220.41440689752,21.8233,21.878,21.8233,21.8616,65220.4144
2011-07-12 14:20:00,40.0,40.08,39.99,40.05,56181.33778334029,21.8671,21.9108,21.8616,21.8944,56181.3378
2011-07-12 14:25:00,40.05,40.09,40.0,40.06,56042.2750660548,21.8944,21.9163,21.8671,21.8999,56042.2751
2011-07-12 14:30:00,40.06,40.08,39.95,39.97,38381.30997079684,21.8999,21.9108,21.8397,21.8507,38381.31
2011-07-12 14:35:00,39.98,39.98,39.92,39.95,30176.60965095258,21.8561,21.8561,21.8233,21.8397,30176.6097
2011-07-12 14:40:00,39.96,39.97,39.91,39.92,27673.48073981365,21.8452,21.8507,21.8179,21.8233,27673.4807
2011-07-12 14:45:00,39.92,39.96,39.92,39.95,19051.59226811292,21.8233,21.8452,21.8233,21.8397,19051.5923
2011-07-12 14:50:00,39.95,39.97,39.93,39.95,28925.04519538312,21.8397,21.8507,21.8288,21.8397,28925.0452
2011-07-12 14:55:00,39.95,39.95,39.87,39.87,39493.8117090808,21.8397,21.8397,21.796,21.796,39493.8117
2011-07-12 15:00:00,39.87,39.91,39.87,39.91,36434.431928799895,21.796,21.8179,21.796,21.8179,36434.4319
2011-07-12 15:05:00,39.91,39.92,39.87,39.89,65498.5398414685,21.8179,21.8233,21.796,21.8069,65498.5398
2011-07-12 15:10:00,39.89,39.9,39.82,39.83,60353.21930190516,21.8069,21.8124,21.7686,21.7741,60353.2193
2011-07-12 15:15:00,39.83,39.9,39.83,39.88,50479.76637463496,21.7741,21.8124,21.7741,21.8014,50479.7664
2011-07-12 15:20:00,39.88,39.95,39.88,39.93,68557.91962174942,21.8014,21.8397,21.8014,21.8288,68557.9196
2011-07-12 15:25:00,39.94,39.94,39.85,39.9,58684.46669447921,21.8343,21.8343,21.785,21.8124,58684.4667
2011-07-12 15:30:00,39.89,39.9,39.87,39.87,126825.19816437214,21.8069,21.8124,21.796,21.796,126825.1982
2011-07-12 15:35:00,39.87,39.87,39.84,39.87,66750.10429703796,21.796,21.796,21.7796,21.796,66750.1043
2011-07-12 15:40:00,39.87,39.87,39.82,39.83,79265.74885273259,21.796,21.796,21.7686,21.7741,79265.7489
2011-07-12 15:45:00,39.82,39.83,39.75,39.76,208037.82505910168,21.7686,21.7741,21.7304,21.7358,208037.8251
2011-07-12 15:50:00,39.76,39.79,39.74,39.74,137811.15282992632,21.7358,21.7522,21.7249,21.7249,137811.1528
2011-07-12 15:55:00,39.74,39.79,39.72,39.74,217215.9643999444,21.7249,21.7522,21.714,21.7249,217215.9644
2011-07-13 09:30:00,39.85,40.2,39.84,40.09,282019.19065498543,21.883,22.0752,21.8775,22.0148,282019.1907
2011-07-13 09:35:00,40.08,40.1,40.0,40.08,83020.44221944097,22.0093,22.0203,21.9654,22.0093,83020.4422
2011-07-13 09:40:00,40.08,40.12,40.01,40.02,55207.89876234182,22.0093,22.0313,21.9709,21.9764,55207.8988
2011-07-13 09:45:00,40.03,40.1,40.03,40.08,90251.70351828675,21.9819,22.0203,21.9819,22.0093,90251.7035
2011-07-13 09:50:00,40.08,40.08,39.98,40.03,83298.56765401196,22.0093,22.0093,21.9544,21.9819,83298.5677
2011-07-13 09:55:00,40.04,40.08,39.95,39.98,177583.08997357808,21.9874,22.0093,21.938,21.9544,177583.09
2011-07-13 10:00:00,39.98,40.33,39.98,40.31,408983.4515366431,21.9544,22.1466,21.9544,22.1356,408983.4515
2011-07-13 10:05:00,40.31,40.41,40.26,40.4,333194.27061604784,22.1356,22.1906,22.1082,22.1851,333194.2706
2011-07-13 10:10:00,40.41,40.48,40.36,40.43,136837.71380892783,22.1906,22.229,22.1631,22.2015,136837.7138
2011-07-13 10:15:00,40.43,40.51,40.39,40.46,104157.97524683631,22.2015,22.2455,22.1796,22.218,104157.9752
2011-07-13 10:20:00,40.46,40.49,40.37,40.4,118759.56056181338,22.218,22.2345,22.1686,22.1851,118759.5606
2011-07-13 10:25:00,40.4,40.4,40.36,40.37,69948.54679460438,22.1851,22.1851,22.1631,22.1686,69948.5468
2011-07-13 10:30:00,40.36,40.42,40.36,40.41,54095.39702405786,22.1631,22.196,22.1631,22.1906,54095.397
2011-07-13 10:35:00,40.4,40.5,40.38,40.49,139340.84272006675,22.1851,22.24,22.1741,22.2345,139340.8427
2011-07-13 10:40:00,40.49,40.56,40.49,40.49,90529.82895285774,22.2345,22.2729,22.2345,22.2345,90529.829
2011-07-13 10:45:00,40.49,40.49,40.4,40.41,48811.01376720901,22.2345,22.2345,22.1851,22.1906,48811.0138
2011-07-13 10:50:00,40.41,40.41,40.33,40.39,95257.9613405646,22.1906,22.1906,22.1466,22.1796,95257.9613
2011-07-13 10:55:00,40.38,40.43,40.36,40.39,64386.03810318454,22.1741,22.2015,22.1631,22.1796,64386.0381
2011-07-13 11:00:00,40.39,40.4,40.35,40.38,75232.93005145321,22.1796,22.1851,22.1576,22.1741,75232.9301
2011-07-13 11:05:00,40.38,40.4,40.35,40.38,80517.31330830205,22.1741,22.1851,22.1576,22.1741,80517.3133
2011-07-13 11:10:00,40.38,40.42,40.37,40.38,47698.51202892505,22.1741,22.196,22.1686,22.1741,47698.512
2011-07-13 11:15:00,40.37,40.42,40.36,40.38,44221.94409678766,22.1686,22.196,22.1631,22.1741,44221.9441
2011-07-13 11:20:00,40.38,40.4,40.36,40.37,68836.0450563204,22.1741,22.1851,22.1631,22.1686,68836.0451
2011-07-13 11:25:00,40.37,40.43,40.36,40.43,71339.17396745933,22.1686,22.2015,22.1631,22.2015,71339.174
2011-07-13 11:30:00,40.43,40.48,40.43,40.47,67306.35516617996,22.2015,22.229,22.2015,22.2235,67306.3552
2011-07-13 11:35:00,40.48,40.51,40.46,40.51,51175.079961062445,22.229,22.2455,22.218,22.2455,51175.08
2011-07-13 11:40:00,40.51,40.59,40.51,40.53,86636.07286886386,22.2455,22.2894,22.2455,22.2565,86636.0729
2011-07-13 11:45:00,40.53,40.55,40.49,40.54,68140.73146989293,22.2565,22.2674,22.2345,22.2619,68140.7315
2011-07-13 11:50:00,40.52,40.55,40.51,40.54,55764.1496314838,22.251,22.2674,22.2455,22.2619,55764.1496
2011-07-13 11:55:00,40.54,40.58,40.54,40.56,38103.18453622584,22.2619,22.2839,22.2619,22.2729,38103.1845
2011-07-13 12:00:00,40.56,40.58,40.52,40.55,64525.100820470034,22.2729,22.2839,22.251,22.2674,64525.1008
2011-07-13 12:05:00,40.54,40.59,40.52,40.57,51592.26811291893,22.2619,22.2894,22.251,22.2784,51592.2681
2011-07-13 12:10:00,40.56,40.59,40.53,40.58,57154.77680433876,22.2729,22.2894,22.2565,22.2839,57154.7768
2011-07-13 12:15:00,40.57,40.67,40.57,40.64,106661.10415797523,22.2784,22.3333,22.2784,22.3169,106661.1042
2011-07-13 12:20:00,40.64,40.65,40.62,40.64,26282.8535669587,22.3169,22.3223,22.3059,22.3169,26282.8536
2011-07-13 12:25:00,40.64,40.64,40.59,40.59,23501.599221248784,22.3169,22.3169,22.2894,22.2894,23501.5992
2011-07-13 12:30:00,40.6,40.61,40.57,40.59,26004.72813238771,22.2949,22.3004,22.2784,22.2894,26004.7281
2011-07-13 12:35:00,40.59,40.59,40.52,40.52,56181.33778334029,22.2894,22.2894,22.251,22.251,56181.3378
2011-07-13 12:40:00,40.52,40.53,40.46,40.51,66332.91614518149,22.251,22.2565,22.218,22.2455,66332.9161
2011-07-13 12:45:00,40.52,40.58,40.49,40.58,67723.54331803643,22.251,22.2839,22.2345,22.2839,67723.5433
2011-07-13 12:50:00,40.57,40.59,40.56,40.59,47281.32387706856,22.2784,22.2894,22.2729,22.2894,47281.3239
2011-07-13 12:55:00,40.59,40.59,40.58,40.59,19468.780419969407,22.2894,22.2894,22.2839,22.2894,19468.7804
2011-07-13 13:00:00,40.58,40.59,40.58,40.59,98873.59198998749,22.2839,22.2894,22.2839,22.2894,98873.592
2011-07-13 13:05:00,40.59,40.64,40.56,40.64,101515.78361841192,22.2894,22.3169,22.2729,22.3169,101515.7836
2011-07-13 13:10:00,40.64,40.64,40.61,40.63,49923.51550549298,22.3169,22.3169,22.3004,22.3114,49923.5155
2011-07-13 13:15:00,40.64,40.64,40.56,40.61,79961.06243916007,22.3169,22.3169,22.2729,22.3004,79961.0624
2011-07-13 13:20:00,40.61,40.62,40.57,40.62,26004.72813238771,22.3004,22.3059,22.2784,22.3059,26004.7281
2011-07-13 13:25:00,40.62,40.62,40.52,40.56,26700.041718815188,22.3059,22.3059,22.251,22.2729,26700.0417
2011-07-13 13:30:00,40.56,40.56,40.51,40.51,28090.668891670142,22.2729,22.2729,22.2455,22.2455,28090.6689
2011-07-13 13:35:00,40.51,40.53,40.49,40.52,35321.93019051592,22.2455,22.2565,22.2345,22.251,35321.9302
2011-07-13 13:40:00,40.52,40.52,40.49,40.49,17800.02781254346,22.251,22.251,22.2345,22.2345,17800.0278
2011-07-13 13:45:00,40.49,40.56,40.49,40.55,56320.40050062579,22.2345,22.2729,22.2345,22.2674,56320.4005
2011-07-13 13:50:00,40.55,40.56,40.48,40.49,37546.93366708386,22.2674,22.2729,22.229,22.2345,37546.9337
2011-07-13 13:55:00,40.49,40.51,40.47,40.49,25865.66541510221,22.2345,22.2455,22.2235,22.2345,25865.6654
2011-07-13 14:00:00,40.49,40.5,40.46,40.49,45612.57126964261,22.2345,22.24,22.218,22.2345,45612.5713
2011-07-13 14:05:00,40.49,40.52,40.47,40.49,23362.53650396329,22.2345,22.251,22.2235,22.2345,23362.5365
2011-07-13 14:10:00,40.49,40.52,40.43,40.43,72451.6757057433,22.2345,22.251,22.2015,22.2015,72451.6757
2011-07-13 14:15:00,40.43,40.49,40.41,40.46,68836.0450563204,22.2015,22.2345,22.1906,22.218,68836.0451
2011-07-13 14:20:00,40.46,40.46,40.36,40.36,37685.99638436936,22.218,22.218,22.1631,22.1631,37685.9964
2011-07-13 14:25:00,40.36,40.41,40.33,40.34,77040.74537616466,22.1631,22.1906,22.1466,22.1521,77040.7454
2011-07-13 14:30:00,40.34,40.35,40.23,40.28,112223.61284939508,22.1521,22.1576,22.0917,22.1192,112223.6128
2011-07-13 14:35:00,40.28,40.28,40.19,40.23,146154.91586705606,22.1192,22.1192,22.0697,22.0917,146154.9159
2011-07-13 14:40:00,40.23,40.26,40.19,40.2,28090.668891670142,22.0917,22.1082,22.0697,22.0752,28090.6689
2011-07-13 14:45:00,40.2,40.23,40.18,40.22,45612.57126964261,22.0752,22.0917,22.0643,22.0862,45612.5713
2011-07-13 14:50:00,40.23,40.29,40.23,40.28,57154.77680433876,22.0917,22.1247,22.0917,22.1192,57154.7768
2011-07-13 14:55:00,40.28,40.29,40.22,40.22,42692.2542066472,22.1192,22.1247,22.0862,22.0862,42692.2542
2011-07-13 15:00:00,40.22,40.26,40.18,40.19,65498.5398414685,22.0862,22.1082,22.0643,22.0697,65498.5398
2011-07-13 15:05:00,40.19,40.2,40.09,40.1,130718.95424836602,22.0697,22.0752,22.0148,22.0203,130718.9542
2011-07-13 15:10:00,40.11,40.16,40.07,40.09,130301.76609650954,22.0258,22.0533,22.0038,22.0148,130301.7661
2011-07-13 15:15:00,40.08,40.16,40.05,40.06,85940.75928243638,22.0093,22.0533,21.9929,21.9984,85940.7593
2011-07-13 15:20:00,40.06,40.07,40.02,40.03,116534.55708524544,21.9984,22.0038,21.9764,21.9819,116534.5571
2011-07-13 15:25:00,40.03,40.09,40.0,40.0,116117.36893338896,21.9819,22.0148,21.9654,21.9654,116117.3689
2011-07-13 15:30:00,40.0,40.01,39.95,39.98,109025.17035182868,21.9654,21.9709,21.938,21.9544,109025.1704
2011-07-13 15:35:00,39.98,39.99,39.92,39.92,132387.70685579197,21.9544,21.9599,21.9215,21.9215,132387.7069
2011-07-13 15:40:00,39.93,39.94,39.86,39.93,111806.4246975386,21.927,21.9325,21.8885,21.927,111806.4247
2011-07-13 15:45:00,39.93,39.97,39.88,39.97,150465.86010290642,21.927,21.9489,21.8995,21.9489,150465.8601
2011-07-13 15:50:00,39.97,40.02,39.94,39.98,265053.53914615494,21.9489,21.9764,21.9325,21.9544,265053.5391
2011-07-13 15:55:00,39.98,40.03,39.97,39.97,382283.4098178279,21.9544,21.9819,21.9489,21.9489,382283.4098
2011-07-14 09:30:00,40.95,41.28,40.64,40.79,787512.1679877626,22.4871,22.6683,22.3169,22.3992,787512.168
2011-07-14 09:35:00,40.81,40.82,40.24,40.73,868307.6067306356,22.4102,22.4157,22.0972,22.3663,868307.6067
2011-07-14 09:40:00,40.73,40.81,40.63,40.71,241830.0653594772,22.3663,22.4102,22.3114,22.3553,241830.0654
2011-07-14 09:45:00,40.7,41.15,40.64,40.99,295230.1487971075,22.3498,22.5969,22.3169,22.5091,295230.1488
2011-07-14 09:50:00,40.98,41.02,40.72,40.87,400639.6884995133,22.5036,22.5255,22.3608,22.4432,400639.6885
2011-07-14 09:55:00,40.87,41.02,40.83,40.98,404116.2564316507,22.4432,22.5255,22.4212,22.5036,404116.2564
2011-07-14 10:00:00,40.96,41.38,40.95,41.22,817966.9030732862,22.4926,22.7232,22.4871,22.6354,817966.9031
2011-07-14 10:05:00,41.22,41.53,41.13,41.18,756501.182033097,22.6354,22.8056,22.5859,22.6134,756501.182
2011-07-14 10:10:00,41.18,41.18,40.83,40.95,451119.4548741483,22.6134,22.6134,22.4212,22.4871,451119.4549
2011-07-14 10:15:00,40.94,41.04,40.64,40.92,236128.4939507718,22.4816,22.5365,22.3169,22.4706,236128.494
2011-07-14 10:20:00,40.92,41.06,40.79,40.88,111667.3619802531,22.4706,22.5475,22.3992,22.4486,111667.362
2011-07-14 10:25:00,40.88,40.93,40.8,40.88,108190.79404811571,22.4486,22.4761,22.4047,22.4486,108190.794
2011-07-14 10:30:00,40.88,40.88,40.67,40.78,149353.35836462246,22.4486,22.4486,22.3333,22.3937,149353.3584
2011-07-14 10:35:00,40.77,40.83,40.76,40.79,117368.93338895842,22.3882,22.4212,22.3828,22.3992,117368.9334
2011-07-14 10:40:00,40.8,40.8,40.51,40.53,206647.19788624672,22.4047,22.4047,22.2455,22.2565,206647.1979
2011-07-14 10:45:00,40.54,40.64,40.49,40.63,120428.31316923934,22.2619,22.3169,22.2345,22.3114,120428.3132
2011-07-14 10:50:00,40.63,40.74,40.61,40.71,275900.43109442363,22.3114,22.3718,22.3004,22.3553,275900.4311
2011-07-14 10:55:00,40.71,40.81,40.69,40.74,168683.07606730636,22.3553,22.4102,22.3443,22.3718,168683.0761
2011-07-14 11:00:00,40.74,40.83,40.7,40.8,90947.01710471424,22.3718,22.4212,22.3498,22.4047,90947.0171
2011-07-14 11:05:00,40.8,40.82,40.7,40.72,116395.49436795995,22.4047,22.4157,22.3498,22.3608,116395.4944
2011-07-14 11:10:00,40.74,40.92,40.73,40.9,130440.82881379504,22.3718,22.4706,22.3663,22.4596,130440.8288
2011-07-14 11:15:00,40.9,41.02,40.88,40.94,263245.7238214435,22.4596,22.5255,22.4486,22.4816,263245.7238
2011-07-14 11:20:00,40.95,40.95,40.86,40.87,74120.42831316925,22.4871,22.4871,22.4377,22.4432,74120.4283
2011-07-14 11:25:00,40.87,40.87,40.72,40.76,81490.75232930052,22.4432,22.4432,22.3608,22.3828,81490.7523
2011-07-14 11:30:00,40.76,40.77,40.68,40.77,46029.7594214991,22.3828,22.3882,22.3388,22.3882,46029.7594
2011-07-14 11:35:00,40.77,40.81,40.72,40.77,100264.21916284243,22.3882,22.4102,22.3608,22.3882,100264.2192
2011-07-14 11:40:00,40.77,40.82,40.76,40.77,53400.083437630376,22.3882,22.4157,22.3828,22.3882,53400.0834
2011-07-14 11:45:00,40.77,40.77,40.73,40.77,34904.74203865944,22.3882,22.3882,22.3663,22.3882,34904.742
2011-07-14 11:50:00,40.77,40.77,40.67,40.68,61882.90919204562,22.3882,22.3882,22.3333,22.3388,61882.9092
2011-07-14 11:55:00,40.68,40.72,40.61,40.69,81212.62689472953,22.3388,22.3608,22.3004,22.3443,81212.6269
2011-07-14 12:00:00,40.68,40.69,40.54,40.6,80517.31330830205,22.3388,22.3443,22.2619,22.2949,80517.3133
2011-07-14 12:05:00,40.6,40.66,40.49,40.51,103879.84981226534,22.2949,22.3278,22.2345,22.2455,103879.8498
2011-07-14 12:10:00,40.51,40.52,40.48,40.5,58128.21582533723,22.2455,22.251,22.229,22.24,58128.2158
2011-07-14 12:15:00,40.5,40.5,40.24,40.3,284244.19413155335,22.24,22.24,22.0972,22.1302,284244.1941
2011-07-14 12:20:00,40.31,40.33,40.14,40.31,121262.6894729523,22.1356,22.1466,22.0423,22.1356,121262.6895
2011-07-14 12:25:00,40.3,40.42,40.28,40.39,59936.03115004868,22.1302,22.196,22.1192,22.1796,59936.0312
2011-07-14 12:30:00,40.38,40.38,40.18,40.18,143651.78695591714,22.1741,22.1741,22.0643,22.0643,143651.787
2011-07-14 12:35:00,40.18,40.29,40.01,40.27,199694.0620219719,22.0643,22.1247,21.9709,22.1137,199694.062
2011-07-14 12:40:00,40.28,40.43,40.27,40.31,118064.2469753859,22.1192,22.2015,22.1137,22.1356,118064.247
2011-07-14 12:45:00,40.31,40.33,40.15,40.16,65081.35168961202,22.1356,22.1466,22.0478,22.0533,65081.3517
2011-07-14 12:50:00,40.15,40.2,40.03,40.03,104853.2888332638,22.0478,22.0752,21.9819,21.9819,104853.2888
2011-07-14 12:55:00,40.02,40.11,39.97,40.1,85106.38297872341,21.9764,22.0258,21.9489,22.0203,85106.383
2011-07-14 13:00:00,40.11,40.15,40.06,40.13,105548.60241969128,22.0258,22.0478,21.9984,22.0368,105548.6024
2011-07-14 13:05:00,40.13,40.23,40.13,40.15,50896.95452649145,22.0368,22.0917,22.0368,22.0478,50896.9545
2011-07-14 13:10:00,40.15,40.15,40.07,40.11,56459.46321791128,22.0478,22.0478,22.0038,22.0258,56459.4632
2011-07-14 13:15:00,40.11,40.13,40.05,40.13,48950.07648449451,22.0258,22.0368,21.9929,22.0368,48950.0765
2011-07-14 13:20:00,40.13,40.16,40.05,40.15,105687.66513697678,22.0368,22.0533,21.9929,22.0478,105687.6651
2011-07-14 13:25:00,40.14,40.34,40.12,40.31,135308.0239187874,22.0423,22.1521,22.0313,22.1356,135308.0239
2011-07-14 13:30:00,40.31,40.53,40.31,40.48,178000.2781254346,22.1356,22.2565,22.1356,22.229,178000.2781
2011-07-14 13:35:00,40.49,40.53,40.41,40.42,75371.99276873871,22.2345,22.2565,22.1906,22.196,75371.9928
2011-07-14 13:40:00,40.4,40.52,40.38,40.47,42970.37964121819,22.1851,22.251,22.1741,22.2235,42970.3796
2011-07-14 13:45:00,40.48,40.48,40.38,40.41,56598.525935196776,22.229,22.229,22.1741,22.1906,56598.5259
2011-07-14 13:50:00,40.41,40.44,40.41,40.43,50201.640940063975,22.1906,22.207,22.1906,22.2015,50201.6409
2011-07-14 13:55:00,40.43,40.56,40.41,40.56,155054.92977332778,22.2015,22.2729,22.1906,22.2729,155054.9298
2011-07-14 14:00:00,40.56,40.68,40.56,40.59,82603.2540675845,22.2729,22.3388,22.2729,22.2894,82603.2541
2011-07-14 14:05:00,40.59,40.64,40.55,40.63,105131.4142678348,22.2894,22.3169,22.2674,22.3114,105131.4143
2011-07-14 14:10:00,40.63,40.67,40.61,40.65,83298.56765401196,22.3114,22.3333,22.3004,22.3223,83298.5677
2011-07-14 14:15:00,40.64,40.64,40.55,40.56,118203.3096926714,22.3169,22.3169,22.2674,22.2729,118203.3097
2011-07-14 14:20:00,40.57,40.6,40.52,40.57,67028.22973160897,22.2784,22.2949,22.251,22.2784,67028.2297
2011-07-14 14:25:00,40.58,40.59,40.53,40.55,61048.53288833264,22.2839,22.2894,22.2565,22.2674,61048.5329
2011-07-14 14:30:00,40.54,40.58,40.51,40.51,57432.90223890975,22.2619,22.2839,22.2455,22.2455,57432.9022
2011-07-14 14:35:00,40.51,40.56,40.49,40.56,65498.5398414685,22.2455,22.2729,22.2345,22.2729,65498.5398
2011-07-14 14:40:00,40.56,40.64,40.56,40.64,143929.9123904881,22.2729,22.3169,22.2729,22.3169,143929.9124
2011-07-14 14:45:00,40.64,40.64,40.59,40.61,78987.6234181616,22.3169,22.3169,22.2894,22.3004,78987.6234
2011-07-14 14:50:00,40.61,40.63,40.59,40.61,59936.03115004868,22.3004,22.3114,22.2894,22.3004,59936.0312
2011-07-14 14:55:00,40.61,40.64,40.59,40.62,100820.47003198444,22.3004,22.3169,22.2894,22.3059,100820.47
2011-07-14 15:00:00,40.62,40.64,40.61,40.63,88304.82547628981,22.3059,22.3169,22.3004,22.3114,88304.8255
2011-07-14 15:05:00,40.63,40.64,40.51,40.52,77318.87081073565,22.3114,22.3169,22.2455,22.251,77318.8708
2011-07-14 15:10:00,40.52,40.59,40.51,40.58,60075.09386733417,22.251,22.2894,22.2455,22.2839,60075.0939
2011-07-14 15:15:00,40.58,40.63,40.53,40.63,141426.7834793492,22.2839,22.3114,22.2565,22.3114,141426.7835
2011-07-14 15:20:00,40.63,40.64,40.59,40.61,72173.55027117231,22.3114,22.3169,22.2894,22.3004,72173.5503
2011-07-14 15:25:00,40.62,40.62,40.59,40.61,76901.68265887916,22.3059,22.3059,22.2894,22.3004,76901.6827
2011-07-14 15:30:00,40.61,40.63,40.61,40.62,77596.99624530664,22.3004,22.3114,22.3004,22.3059,77596.9962
2011-07-14 15:35:00,40.61,40.63,40.59,40.6,114726.74176053402,22.3004,22.3114,22.2894,22.2949,114726.7418
2011-07-14 15:40:00,40.59,40.63,40.59,40.61,109025.17035182868,22.2894,22.3114,22.2894,22.3004,109025.1704
2011-07-14 15:45:00,40.6,40.61,40.56,40.61,101932.9717702684,22.2949,22.3004,22.2729,22.3004,101932.9718
2011-07-14 15:50:00,40.61,40.61,40.5,40.53,188986.23279098875,22.3004,22.3004,22.24,22.2565,188986.2328
2011-07-14 15:55:00,40.53,40.58,40.51,40.55,324850.5075789181,22.2565,22.2839,22.2455,22.2674,324850.5076
2011-07-15 09:30:00,40.74,40.79,40.68,40.73,471283.5488805452,22.3718,22.3992,22.3388,22.3663,471283.5489
2011-07-15 09:35:00,40.73,40.77,40.5,40.51,118064.2469753859,22.3663,22.3882,22.24,22.2455,118064.247
2011-07-15 09:40:00,40.5,40.61,40.41,40.45,52704.769851202895,22.24,22.3004,22.1906,22.2125,52704.7699
2011-07-15 09:45:00,40.44,40.49,40.3,40.31,136281.46293978585,22.207,22.2345,22.1302,22.1356,136281.4629
2011-07-15 09:50:00,40.32,40.37,40.23,40.3,108468.9194826867,22.1411,22.1686,22.0917,22.1302,108468.9195
2011-07-15 09:55:00,40.28,40.29,40.18,40.22,43943.81866221666,22.1192,22.1247,22.0643,22.0862,43943.8187
2011-07-15 10:00:00,40.22,40.32,40.22,40.27,99707.96829370048,22.0862,22.1411,22.0862,22.1137,99707.9683
2011-07-15 10:05:00,40.26,40.27,40.08,40.26,107495.48046168825,22.1082,22.1137,22.0093,22.1082,107495.4805
2011-07-15 10:10:00,40.26,40.29,40.21,40.27,143790.84967320264,22.1082,22.1247,22.0807,22.1137,143790.8497
2011-07-15 10:15:00,40.27,40.28,40.06,40.06,79543.87428730358,22.1137,22.1192,21.9984,21.9984,79543.8743
2011-07-15 10:20:00,40.07,40.15,40.03,40.11,96648.58851341956,22.0038,22.0478,21.9819,22.0258,96648.5885
2011-07-15 10:25:00,40.11,40.12,39.92,40.03,114587.67904324851,22.0258,22.0313,21.9215,21.9819,114587.679
2011-07-15 10:30:00,40.02,40.07,40.0,40.0,150883.04825476292,21.9764,22.0038,21.9654,21.9654,150883.0483
2011-07-15 10:35:00,39.99,40.01,39.91,39.98,71061.04853288834,21.9599,21.9709,21.916,21.9544,71061.0485
2011-07-15 10:40:00,39.97,40.08,39.97,40.03,65776.6652760395,21.9489,22.0093,21.9489,21.9819,65776.6653
2011-07-15 10:45:00,40.03,40.04,39.84,39.85,116117.36893338896,21.9819,21.9874,21.8775,21.883,116117.3689
2011-07-15 10:50:00,39.85,39.92,39.84,39.92,141426.7834793492,21.883,21.9215,21.8775,21.9215,141426.7835
2011-07-15 10:55:00,39.91,39.99,39.9,39.92,145459.60228062858,21.916,21.9599,21.9105,21.9215,145459.6023
2011-07-15 11:00:00,39.93,39.95,39.88,39.91,81629.81504658602,21.927,21.938,21.8995,21.916,81629.815
2011-07-15 11:05:00,39.91,39.92,39.85,39.87,48532.88833263802,21.916,21.9215,21.883,21.894,48532.8883
2011-07-15 11:10:00,39.87,39.92,39.87,39.9,47420.38659435406,21.894,21.9215,21.894,21.9105,47420.3866
2011-07-15 11:15:00,39.9,39.9,39.78,39.79,97482.96481713254,21.9105,21.9105,21.8446,21.8501,97482.9648
2011-07-15 11:20:00,39.78,39.86,39.78,39.85,42831.316923932696,21.8446,21.8885,21.8446,21.883,42831.3169
2011-07-15 11:25:00,39.85,39.86,39.81,39.84,38103.18453622584,21.883,21.8885,21.8611,21.8775,38103.1845
2011-07-15 11:30:00,39.84,39.84,39.78,39.79,72868.86385759979,21.8775,21.8775,21.8446,21.8501,72868.8639
2011-07-15 11:35:00,39.79,39.79,39.77,39.79,47837.57474621054,21.8501,21.8501,21.8391,21.8501,47837.5747
2011-07-15 11:40:00,39.79,39.87,39.79,39.87,52287.58169934641,21.8501,21.894,21.8501,21.894,52287.5817
2011-07-15 11:45:00,39.87,39.95,39.85,39.95,61187.59560561814,21.894,21.938,21.883,21.938,61187.5956
2011-07-15 11:50:00,39.95,39.97,39.91,39.91,64107.91266861355,21.938,21.9489,21.916,21.916,64107.9127
2011-07-15 11:55:00,39.91,39.92,39.9,39.9,61743.846474760125,21.916,21.9215,21.9105,21.9105,61743.8465
2011-07-15 12:00:00,39.9,40.08,39.9,40.08,134751.7730496454,21.9105,22.0093,21.9105,22.0093,134751.773
2011-07-15 12:05:00,40.08,40.11,39.95,39.97,67723.54331803643,22.0093,22.0258,21.938,21.9489,67723.5433
2011-07-15 12:10:00,39.97,40.0,39.95,40.0,51036.01724377695,21.9489,21.9654,21.938,21.9654,51036.0172
2011-07-15 12:15:00,40.01,40.01,39.88,39.9,43665.69322764567,21.9709,21.9709,21.8995,21.9105,43665.6932
2011-07-15 12:20:00,39.91,39.99,39.9,39.98,116951.74523710196,21.916,21.9599,21.9105,21.9544,116951.7452
2011-07-15 12:25:00,39.98,40.0,39.97,39.98,85940.75928243638,21.9544,21.9654,21.9489,21.9544,85940.7593
2011-07-15 12:30:00,39.98,40.05,39.97,39.99,86636.07286886386,21.9544,21.9929,21.9489,21.9599,86636.0729
2011-07-15 12:35:00,39.98,40.03,39.96,39.97,78014.18439716313,21.9544,21.9819,21.9434,21.9489,78014.1844
2011-07-15 12:40:00,39.97,39.97,39.9,39.9,53956.33430677236,21.9489,21.9489,21.9105,21.9105,53956.3343
2011-07-15 12:45:00,39.91,39.95,39.9,39.94,33375.05214851898,21.916,21.938,21.9105,21.9325,33375.0521
2011-07-15 12:50:00,39.94,39.94,39.88,39.91,40050.06257822278,21.9325,21.9325,21.8995,21.916,40050.0626
2011-07-15 12:55:00,39.91,39.94,39.91,39.92,25448.477263245724,21.916,21.9325,21.916,21.9215,25448.4773
2011-07-15 13:00:00,39.92,39.92,39.87,39.87,36990.682797941874,21.9215,21.9215,21.894,21.894,36990.6828
2011-07-15 13:05:00,39.87,39.92,39.87,39.91,33096.92671394799,21.894,21.9215,21.894,21.916,33096.9267
2011-07-15 13:10:00,39.91,39.92,39.87,39.87,15714.087053261022,21.916,21.9215,21.894,21.894,15714.0871
2011-07-15 13:15:00,39.88,39.92,39.88,39.9,40606.313447364766,21.8995,21.9215,21.8995,21.9105,40606.3134
2011-07-15 13:20:00,39.9,39.93,39.9,39.93,25170.35182867473,21.9105,21.927,21.9105,21.927,25170.3518
2011-07-15 13:25:00,39.92,39.97,39.91,39.95,34209.42845223196,21.9215,21.9489,21.916,21.938,34209.4285
2011-07-15 13:30:00,39.96,39.97,39.95,39.95,36295.36921151439,21.9434,21.9489,21.938,21.938,36295.3692
2011-07-15 13:35:00,39.95,39.97,39.94,39.95,36573.49464608539,21.938,21.9489,21.9325,21.938,36573.4946
2011-07-15 13:40:00,39.94,39.95,39.91,39.92,20720.34487553887,21.9325,21.938,21.916,21.9215,20720.3449
2011-07-15 13:45:00,39.92,39.94,39.91,39.92,36851.62008065638,21.9215,21.9325,21.916,21.9215,36851.6201
2011-07-15 13:50:00,39.92,39.96,39.91,39.94,32818.801279377,21.9215,21.9434,21.916,21.9325,32818.8013
2011-07-15 13:55:00,39.94,39.95,39.89,39.89,37685.99638436936,21.9325,21.938,21.905,21.905,37685.9964
2011-07-15 14:00:00,39.89,39.92,39.86,39.86,61465.72104018913,21.905,21.9215,21.8885,21.8885,61465.721
2011-07-15 14:05:00,39.86,39.87,39.82,39.83,44639.13224864414,21.8885,21.894,21.8666,21.8721,44639.1322
2011-07-15 14:10:00,39.82,39.84,39.8,39.82,44917.25768321513,21.8666,21.8775,21.8556,21.8666,44917.2577
2011-07-15 14:15:00,39.82,39.85,39.8,39.83,27534.418022528163,21.8666,21.883,21.8556,21.8721,27534.418
2011-07-15 14:20:00,39.83,39.83,39.8,39.8,20442.21944096788,21.8721,21.8721,21.8556,21.8556,20442.2194
2011-07-15 14:25:00,39.8,39.82,39.79,39.82,37825.05910165485,21.8556,21.8666,21.8501,21.8666,37825.0591
2011-07-15 14:30:00,39.82,39.83,39.8,39.82,35321.93019051592,21.8666,21.8721,21.8556,21.8666,35321.9302
2011-07-15 14:35:00,39.81,39.86,39.8,39.82,39910.999860937285,21.8611,21.8885,21.8556,21.8666,39910.9999
2011-07-15 14:40:00,39.83,39.84,39.82,39.83,22250.034765679324,21.8721,21.8775,21.8666,21.8721,22250.0348
2011-07-15 14:45:00,39.82,39.85,39.78,39.78,113753.30273953556,21.8666,21.883,21.8446,21.8446,113753.3027
2011-07-15 14:50:00,39.78,39.82,39.78,39.8,39493.8117090808,21.8446,21.8666,21.8446,21.8556,39493.8117
2011-07-15 14:55:00,39.81,39.84,39.8,39.82,31567.23682380754,21.8611,21.8775,21.8556,21.8666,31567.2368
2011-07-15 15:00:00,39.81,39.83,39.78,39.78,52287.58169934641,21.8611,21.8721,21.8446,21.8446,52287.5817
2011-07-15 15:05:00,39.78,39.85,39.76,39.83,60353.21930190516,21.8446,21.883,21.8336,21.8721,60353.2193
2011-07-15 15:10:00,39.84,39.84,39.81,39.82,30315.67236823808,21.8775,21.8775,21.8611,21.8666,30315.6724
2011-07-15 15:15:00,39.83,39.84,39.81,39.82,25448.477263245724,21.8721,21.8775,21.8611,21.8666,25448.4773
2011-07-15 15:20:00,39.83,39.88,39.82,39.88,62021.97190933112,21.8721,21.8995,21.8666,21.8995,62021.9719
2011-07-15 15:25:00,39.88,39.91,39.87,39.9,82325.12863301349,21.8995,21.916,21.894,21.9105,82325.1286
2011-07-15 15:30:00,39.88,39.92,39.87,39.87,91920.4561257127,21.8995,21.9215,21.894,21.894,91920.4561
2011-07-15 15:35:00,39.87,39.87,39.78,39.84,197608.1212626895,21.894,21.894,21.8446,21.8775,197608.1213
2011-07-15 15:40:00,39.84,39.86,39.82,39.85,131970.5187039355,21.8775,21.8885,21.8666,21.883,131970.5187
2011-07-15 15:45:00,39.85,39.89,39.85,39.88,142539.28521763315,21.883,21.905,21.883,21.8995,142539.2852
2011-07-15 15:50:00,39.88,39.89,39.85,39.87,130301.76609650954,21.8995,21.905,21.883,21.894,130301.7661
2011-07-15 15:55:00,39.87,39.91,39.87,39.91,243637.8806841886,21.894,21.916,21.894,21.916,243637.8807
2011-07-18 09:30:00,39.81,39.87,39.62,39.71,104714.22611597832,21.8611,21.894,21.7567,21.8062,104714.2261
2011-07-18 09:35:00,39.72,39.95,39.7,39.93,86914.19830343485,21.8117,21.938,21.8007,21.927,86914.1983
2011-07-18 09:40:00,39.93,40.02,39.78,39.78,84967.32026143791,21.927,21.9764,21.8446,21.8446,84967.3203
2011-07-18 09:45:00,39.77,39.9,39.77,39.82,72451.6757057433,21.8391,21.9105,21.8391,21.8666,72451.6757
2011-07-18 09:50:00,39.81,39.81,39.66,39.7,70504.79766374636,21.8611,21.8611,21.7787,21.8007,70504.7977
2011-07-18 09:55:00,39.69,39.69,39.62,39.62,82047.0031984425,21.7952,21.7952,21.7567,21.7567,82047.0032
2011-07-18 10:00:00,39.62,39.67,39.59,39.62,117229.87067167294,21.7567,21.7842,21.7403,21.7567,117229.8707
2011-07-18 10:05:00,39.62,39.62,39.55,39.57,127381.44903351412,21.7567,21.7567,21.7183,21.7293,127381.449
2011-07-18 10:10:00,39.56,39.62,39.55,39.56,80100.12515644556,21.7238,21.7567,21.7183,21.7238,80100.1252
2011-07-18 10:15:00,39.56,39.56,39.46,39.49,88722.0136281463,21.7238,21.7238,21.6689,21.6854,88722.0136
2011-07-18 10:20:00,39.49,39.54,39.44,39.44,56598.525935196776,21.6854,21.7128,21.6579,21.6579,56598.5259
2011-07-18 10:25:00,39.44,39.49,39.41,39.44,55903.2123487693,21.6579,21.6854,21.6414,21.6579,55903.2123
2011-07-18 10:30:00,39.43,39.49,39.42,39.45,35182.86747323043,21.6524,21.6854,21.6469,21.6634,35182.8675
2011-07-18 10:35:00,39.46,39.54,39.43,39.48,60631.34473647615,21.6689,21.7128,21.6524,21.6799,60631.3447
2011-07-18 10:40:00,39.49,39.57,39.46,39.54,56737.58865248227,21.6854,21.7293,21.6689,21.7128,56737.5887
2011-07-18 10:45:00,39.55,39.55,39.48,39.49,61604.78375747462,21.7183,21.7183,21.6799,21.6854,61604.7838
2011-07-18 10:50:00,39.49,39.54,39.44,39.45,90807.95438742872,21.6854,21.7128,21.6579,21.6634,90807.9544
2011-07-18 10:55:00,39.46,39.54,39.44,39.52,36990.682797941874,21.6689,21.7128,21.6579,21.7018,36990.6828
2011-07-18 11:00:00,39.51,39.54,39.5,39.51,18495.341398970937,21.6963,21.7128,21.6908,21.6963,18495.3414
2011-07-18 11:05:00,39.51,39.56,39.51,39.56,44778.19496592964,21.6963,21.7238,21.6963,21.7238,44778.195
2011-07-18 11:10:00,39.56,39.56,39.53,39.54,40467.25073007927,21.7238,21.7238,21.7073,21.7128,40467.2507
2011-07-18 11:15:00,39.54,39.54,39.51,39.54,20303.156723682383,21.7128,21.7128,21.6963,21.7128,20303.1567
2011-07-18 11:20:00,39.54,39.61,39.54,39.61,26560.979001529693,21.7128,21.7512,21.7128,21.7512,26560.979
2011-07-18 11:25:00,39.61,39.67,39.59,39.59,72034.48755388681,21.7512,21.7842,21.7403,21.7403,72034.4876
2011-07-18 11:30:00,39.58,39.59,39.49,39.54,49923.51550549298,21.7348,21.7403,21.6854,21.7128,49923.5155
2011-07-18 11:35:00,39.54,39.56,39.51,39.51,32540.67584480601,21.7128,21.7238,21.6963,21.6963,32540.6758
2011-07-18 11:40:00,39.51,39.51,39.44,39.44,67445.41788346544,21.6963,21.6963,21.6579,21.6579,67445.4179
2011-07-18 11:45:00,39.44,39.45,39.4,39.4,47559.44931163955,21.6579,21.6634,21.6359,21.6359,47559.4493
2011-07-18 11:50:00,39.39,39.41,39.37,39.38,30176.60965095258,21.6304,21.6414,21.6195,21.6249,30176.6097
2011-07-18 11:55:00,39.37,39.39,39.33,39.37,38520.37268808233,21.6195,21.6304,21.5975,21.6195,38520.3727
2011-07-18 12:00:00,39.37,39.41,39.36,39.4,37964.12181894034,21.6195,21.6414,21.614,21.6359,37964.1218
2011-07-18 12:05:00,39.4,39.41,39.36,39.38,32262.550410235017,21.6359,21.6414,21.614,21.6249,32262.5504
2011-07-18 12:10:00,39.38,39.41,39.36,39.41,27673.48073981365,21.6249,21.6414,21.614,21.6414,27673.4807
2011-07-18 12:15:00,39.41,39.44,39.41,39.42,24335.97552496176,21.6414,21.6579,21.6414,21.6469,24335.9755
2011-07-18 12:20:00,39.43,39.46,39.4,39.42,42970.37964121819,21.6524,21.6689,21.6359,21.6469,42970.3796
2011-07-18 12:25:00,39.42,39.44,39.41,39.44,10151.578361841192,21.6469,21.6579,21.6414,21.6579,10151.5784
2011-07-18 12:30:00,39.44,39.45,39.39,39.45,26004.72813238771,21.6579,21.6634,21.6304,21.6634,26004.7281
2011-07-18 12:35:00,39.45,39.45,39.42,39.44,13906.271728549576,21.6634,21.6634,21.6469,21.6579,13906.2717
2011-07-18 12:40:00,39.44,39.46,39.43,39.44,63273.536364900574,21.6579,21.6689,21.6524,21.6579,63273.5364
2011-07-18 12:45:00,39.45,39.46,39.41,39.41,32401.613127520515,21.6634,21.6689,21.6414,21.6414,32401.6131
2011-07-18 12:50:00,39.41,39.42,39.39,39.4,38381.30997079684,21.6414,21.6469,21.6304,21.6359,38381.31
2011-07-18 12:55:00,39.39,39.44,39.39,39.43,23779.724655819777,21.6304,21.6579,21.6304,21.6524,23779.7247
2011-07-18 13:00:00,39.43,39.43,39.39,39.39,35321.93019051592,21.6524,21.6524,21.6304,21.6304,35321.9302
2011-07-18 13:05:00,39.39,39.42,39.39,39.42,12932.832707551106,21.6304,21.6469,21.6304,21.6469,12932.8327
2011-07-18 13:10:00,39.41,39.46,39.41,39.43,28507.85704352664,21.6414,21.6689,21.6414,21.6524,28507.857
2011-07-18 13:15:00,39.43,39.43,39.37,39.39,39910.999860937285,21.6524,21.6524,21.6195,21.6304,39910.9999
2011-07-18 13:20:00,39.39,39.42,39.39,39.39,25031.28911138924,21.6304,21.6469,21.6304,21.6304,25031.2891
2011-07-18 13:25:00,39.39,39.39,39.36,39.36,68975.10777360591,21.6304,21.6304,21.614,21.614,68975.1078
2011-07-18 13:30:00,39.37,39.41,39.36,39.4,14184.397163120568,21.6195,21.6414,21.614,21.6359,14184.3972
2011-07-18 13:35:00,39.41,39.41,39.38,39.39,31567.23682380754,21.6414,21.6414,21.6249,21.6304,31567.2368
2011-07-18 13:40:00,39.39,39.39,39.36,39.36,19885.96857182589,21.6304,21.6304,21.614,21.614,19885.9686
2011-07-18 13:45:00,39.36,39.41,39.36,39.39,18356.27868168544,21.614,21.6414,21.614,21.6304,18356.2787
2011-07-18 13:50:00,39.39,39.42,39.38,39.42,27256.29258795717,21.6304,21.6469,21.6249,21.6469,27256.2926
2011-07-18 13:55:00,39.43,39.45,39.41,39.41,38937.560839938815,21.6524,21.6634,21.6414,21.6414,38937.5608
2011-07-18 14:00:00,39.42,39.42,39.37,39.39,33792.24030037547,21.6469,21.6469,21.6195,21.6304,33792.2403
2011-07-18 14:05:00,39.39,39.41,39.39,39.41,13906.271728549576,21.6304,21.6414,21.6304,21.6414,13906.2717
2011-07-18 14:10:00,39.41,39.43,39.38,39.39,35182.86747323043,21.6414,21.6524,21.6249,21.6304,35182.8675
2011-07-18 14:15:00,39.39,39.4,39.36,39.39,28090.668891670142,21.6304,21.6359,21.614,21.6304,28090.6689
2011-07-18 14:20:00,39.39,39.39,39.33,39.36,35460.992907801425,21.6304,21.6304,21.5975,21.614,35460.9929
2011-07-18 14:25:00,39.36,39.4,39.36,39.37,26282.8535669587,21.614,21.6359,21.614,21.6195,26282.8536
2011-07-18 14:30:00,39.36,39.38,39.33,39.33,33514.114865804484,21.614,21.6249,21.5975,21.5975,33514.1149
2011-07-18 14:35:00,39.33,39.36,39.33,39.33,30732.860520094564,21.5975,21.614,21.5975,21.5975,30732.8605
2011-07-18 14:40:00,39.34,39.38,39.33,39.36,23223.4737866778,21.603,21.6249,21.5975,21.614,23223.4738
2011-07-18 14:45:00,39.37,39.37,39.33,39.34,31289.111389236547,21.6195,21.6195,21.5975,21.603,31289.1114
2011-07-18 14:50:00,39.33,39.35,39.31,39.35,26978.16715338618,21.5975,21.6085,21.5865,21.6085,26978.1672
2011-07-18 14:55:00,39.35,39.39,39.34,39.39,47698.51202892505,21.6085,21.6304,21.603,21.6304,47698.512
2011-07-18 15:00:00,39.4,39.43,39.39,39.39,87192.32373800584,21.6359,21.6524,21.6304,21.6304,87192.3237
2011-07-18 15:05:00,39.4,39.41,39.35,39.36,57571.96495619525,21.6359,21.6414,21.6085,21.614,57571.965
2011-07-18 15:10:00,39.37,39.38,39.35,39.36,65359.47712418301,21.6195,21.6249,21.6085,21.614,65359.4771
2011-07-18 15:15:00,39.36,39.4,39.35,39.36,45334.44583507162,21.614,21.6359,21.6085,21.614,45334.4458
2011-07-18 15:20:00,39.37,39.38,39.34,39.36,37964.12181894034,21.6195,21.6249,21.603,21.614,37964.1218
2011-07-18 15:25:00,39.36,39.38,39.33,39.36,51453.20539563344,21.614,21.6249,21.5975,21.614,51453.2054
2011-07-18 15:30:00,39.36,39.41,39.35,39.36,112223.61284939508,21.614,21.6414,21.6085,21.614,112223.6128
2011-07-18 15:35:00,39.36,39.4,39.33,39.39,58406.34125990822,21.614,21.6359,21.5975,21.6304,58406.3413
2011-07-18 15:40:00,39.39,39.41,39.36,39.36,85801.6965651509,21.6304,21.6414,21.614,21.614,85801.6966
2011-07-18 15:45:00,39.36,39.37,39.35,39.37,104853.2888332638,21.614,21.6195,21.6085,21.6195,104853.2888
2011-07-18 15:50:00,39.37,39.44,39.36,39.43,95536.0867751356,21.6195,21.6579,21.614,21.6524,95536.0868
2011-07-18 15:55:00,39.42,39.46,39.42,39.46,346405.22875817,21.6469,21.6689,21.6469,21.6689,346405.2288
2011-07-19 09:30:00,39.67,39.69,39.51,39.52,89278.26449728828,21.7842,21.7952,21.6963,21.7018,89278.2645
2011-07-19 09:35:00,39.54,39.59,39.51,39.52,37685.99638436936,21.7128,21.7403,21.6963,21.7018,37685.9964
2011-07-19 09:40:00,39.54,39.57,39.51,39.53,42692.2542066472,21.7128,21.7293,21.6963,21.7073,42692.2542
2011-07-19 09:45:00,39.54,39.59,39.53,39.58,130023.64066193854,21.7128,21.7403,21.7073,21.7348,130023.6407
2011-07-19 09:50:00,39.58,39.59,39.5,39.51,76623.55722430817,21.7348,21.7403,21.6908,21.6963,76623.5572
2011-07-19 09:55:00,39.51,39.51,39.31,39.33,83854.81852315395,21.6963,21.6963,21.5865,21.5975,83854.8185
2011-07-19 10:00:00,39.34,39.43,39.32,39.43,75093.86733416772,21.603,21.6524,21.592,21.6524,75093.8673
2011-07-19 10:05:00,39.43,39.48,39.39,39.46,75093.86733416772,21.6524,21.6799,21.6304,21.6689,75093.8673
2011-07-19 10:10:00,39.47,39.48,39.44,39.44,40328.18801279378,21.6744,21.6799,21.6579,21.6579,40328.188
2011-07-19 10:15:00,39.44,39.54,39.44,39.52,54651.64789319984,21.6579,21.7128,21.6579,21.7018,54651.6479
2011-07-19 10:20:00,39.53,39.56,39.53,39.55,175358.08649701017,21.7073,21.7238,21.7073,21.7183,175358.0865
2011-07-19 10:25:00,39.55,39.55,39.52,39.53,83854.81852315395,21.7183,21.7183,21.7018,21.7073,83854.8185
2011-07-19 10:30:00,39.52,39.55,39.51,39.51,64386.03810318454,21.7018,21.7183,21.6963,21.6963,64386.0381
2011-07-19 10:35:00,39.51,39.57,39.51,39.54,49784.45278820748,21.6963,21.7293,21.6963,21.7128,49784.4528
2011-07-19 10:40:00,39.55,39.58,39.53,39.54,73842.30287859826,21.7183,21.7348,21.7073,21.7128,73842.3029
2011-07-19 10:45:00,39.54,39.54,39.52,39.53,29203.17062995411,21.7128,21.7128,21.7018,21.7073,29203.1706
2011-07-19 10:50:00,39.53,39.55,39.52,39.52,24335.97552496176,21.7073,21.7183,21.7018,21.7018,24335.9755
2011-07-19 10:55:00,39.53,39.53,39.51,39.51,27534.418022528163,21.7073,21.7073,21.6963,21.6963,27534.418
2011-07-19 11:00:00,39.51,39.51,39.46,39.48,36017.243776943404,21.6963,21.6963,21.6689,21.6799,36017.2438
2011-07-19 11:05:00,39.49,39.49,39.45,39.48,26978.16715338618,21.6854,21.6854,21.6634,21.6799,26978.1672
2011-07-19 11:10:00,39.47,39.52,39.46,39.51,25587.539980531223,21.6744,21.7018,21.6689,21.6963,25587.54
2011-07-19 11:15:00,39.52,39.53,39.51,39.51,19885.96857182589,21.7018,21.7073,21.6963,21.6963,19885.9686
2011-07-19 11:20:00,39.51,39.54,39.51,39.53,32401.613127520515,21.6963,21.7128,21.6963,21.7073,32401.6131
2011-07-19 11:25:00,39.54,39.55,39.53,39.55,48811.01376720901,21.7128,21.7183,21.7073,21.7183,48811.0138
2011-07-19 11:30:00,39.55,39.55,39.54,39.54,34626.61660408845,21.7183,21.7183,21.7128,21.7128,34626.6166
2011-07-19 11:35:00,39.54,39.55,39.49,39.49,30037.546933667087,21.7128,21.7183,21.6854,21.6854,30037.5469
2011-07-19 11:40:00,39.49,39.51,39.46,39.51,26143.790849673205,21.6854,21.6963,21.6689,21.6963,26143.7908
2011-07-19 11:45:00,39.51,39.51,39.48,39.49,57711.02767348074,21.6963,21.6963,21.6799,21.6854,57711.0277
2011-07-19 11:50:00,39.49,39.51,39.49,39.49,17104.71422611598,21.6854,21.6963,21.6854,21.6854,17104.7142
2011-07-19 11:55:00,39.49,39.5,39.46,39.46,25448.477263245724,21.6854,21.6908,21.6689,21.6689,25448.4773
2011-07-19 12:00:00,39.46,39.49,39.46,39.48,14601.585314977056,21.6689,21.6854,21.6689,21.6799,14601.5853
2011-07-19 12:05:00,39.48,39.48,39.46,39.46,12932.832707551106,21.6799,21.6799,21.6689,21.6689,12932.8327
2011-07-19 12:10:00,39.46,39.49,39.46,39.49,10290.641079126686,21.6689,21.6854,21.6689,21.6854,10290.6411
2011-07-19 12:15:00,39.49,39.51,39.45,39.46,43943.81866221666,21.6854,21.6963,21.6634,21.6689,43943.8187
2011-07-19 12:20:00,39.46,39.46,39.44,39.45,9456.264775413712,21.6689,21.6689,21.6579,21.6634,9456.2648
2011-07-19 12:25:00,39.45,39.46,39.45,39.46,16409.4006396885,21.6634,21.6689,21.6634,21.6689,16409.4006
2011-07-19 12:30:00,39.46,39.53,39.46,39.53,26004.72813238771,21.6689,21.7073,21.6689,21.7073,26004.7281
2011-07-19 12:35:00,39.54,39.54,39.49,39.49,24335.97552496176,21.7128,21.7128,21.6854,21.6854,24335.9755
2011-07-19 12:40:00,39.5,39.5,39.44,39.44,24475.03824224725,21.6908,21.6908,21.6579,21.6579,24475.0382
2011-07-19 12:45:00,39.44,39.46,39.44,39.44,25309.41454596023,21.6579,21.6689,21.6579,21.6579,25309.4145
2011-07-19 12:50:00,39.44,39.46,39.41,39.41,57432.90223890975,21.6579,21.6689,21.6414,21.6414,57432.9022
2011-07-19 12:55:00,39.41,39.41,39.39,39.41,29759.421499096094,21.6414,21.6414,21.6304,21.6414,29759.4215
2011-07-19 13:00:00,39.41,39.41,39.39,39.39,18217.215964399948,21.6414,21.6414,21.6304,21.6304,18217.216
2011-07-19 13:05:00,39.39,39.39,39.37,39.38,16687.52607425949,21.6304,21.6304,21.6195,21.6249,16687.5261
2011-07-19 13:10:00,39.37,39.39,39.33,39.38,31706.299541093034,21.6195,21.6304,21.5975,21.6249,31706.2995
2011-07-19 13:15:00,39.39,39.47,39.39,39.46,21693.78389653734,21.6304,21.6744,21.6304,21.6689,21693.7839
2011-07-19 13:20:00,39.46,39.49,39.44,39.44,53817.27158948686,21.6689,21.6854,21.6579,21.6579,53817.2716
2011-07-19 13:25:00,39.44,39.48,39.43,39.47,24196.912807676264,21.6579,21.6799,21.6524,21.6744,24196.9128
2011-07-19 13:30:00,39.48,39.54,39.46,39.47,43943.81866221666,21.6799,21.7128,21.6689,21.6744,43943.8187
2011-07-19 13:35:00,39.47,39.57,39.46,39.54,74259.49103045474,21.6744,21.7293,21.6689,21.7128,74259.491
2011-07-19 13:40:00,39.54,39.59,39.51,39.59,80656.37602558755,21.7128,21.7403,21.6963,21.7403,80656.376
2011-07-19 13:45:00,39.58,39.58,39.54,39.54,33096.92671394799,21.7348,21.7348,21.7128,21.7128,33096.9267
2011-07-19 13:50:00,39.54,39.56,39.52,39.52,28368.79432624113,21.7128,21.7238,21.7018,21.7018,28368.7943
2011-07-19 13:55:00,39.52,39.56,39.52,39.54,31706.299541093034,21.7018,21.7238,21.7018,21.7128,31706.2995
2011-07-19 14:00:00,39.55,39.56,39.53,39.54,40189.12529550828,21.7183,21.7238,21.7073,21.7128,40189.1253
2011-07-19 14:05:00,39.54,39.56,39.54,39.55,36573.49464608539,21.7128,21.7238,21.7128,21.7183,36573.4946
2011-07-19 14:10:00,39.55,39.56,39.51,39.54,53817.27158948686,21.7183,21.7238,21.6963,21.7128,53817.2716
2011-07-19 14:15:00,39.54,39.56,39.52,39.52,18773.46683354193,21.7128,21.7238,21.7018,21.7018,18773.4668
2011-07-19 14:20:00,39.52,39.55,39.52,39.54,22667.22291753581,21.7018,21.7183,21.7018,21.7128,22667.2229
2011-07-19 14:25:00,39.54,39.55,39.52,39.54,59796.968432763184,21.7128,21.7183,21.7018,21.7128,59796.9684
2011-07-19 14:30:00,39.54,39.54,39.51,39.51,39771.93714365179,21.7128,21.7128,21.6963,21.6963,39771.9371
2011-07-19 14:35:00,39.51,39.52,39.5,39.51,41579.75246836324,21.6963,21.7018,21.6908,21.6963,41579.7525
2011-07-19 14:40:00,39.51,39.54,39.51,39.54,49089.13920178001,21.6963,21.7128,21.6963,21.7128,49089.1392
2011-07-19 14:45:00,39.54,39.55,39.51,39.53,71617.29940203032,21.7128,21.7183,21.6963,21.7073,71617.2994
2011-07-19 14:50:00,39.54,39.54,39.52,39.53,54929.77332777083,21.7128,21.7128,21.7018,21.7073,54929.7733
2011-07-19 14:55:00,39.53,39.56,39.52,39.54,271311.3614240023,21.7073,21.7238,21.7018,21.7128,271311.3614
2011-07-19 15:00:00,39.54,39.58,39.53,39.56,73425.11472674177,21.7128,21.7348,21.7073,21.7238,73425.1147
2011-07-19 15:05:00,39.58,39.6,39.55,39.55,73981.36559588375,21.7348,21.7458,21.7183,21.7183,73981.3656
2011-07-19 15:10:00,39.55,39.57,39.54,39.57,40189.12529550828,21.7183,21.7293,21.7128,21.7293,40189.1253
2011-07-19 15:15:00,39.57,39.58,39.55,39.56,57989.15310805174,21.7293,21.7348,21.7183,21.7238,57989.1531
2011-07-19 15:20:00,39.56,39.58,39.55,39.57,50340.70365734947,21.7238,21.7348,21.7183,21.7293,50340.7037
2011-07-19 15:25:00,39.57,39.57,39.54,39.55,42692.2542066472,21.7293,21.7293,21.7128,21.7183,42692.2542
2011-07-19 15:30:00,39.56,39.58,39.55,39.57,44778.19496592964,21.7238,21.7348,21.7183,21.7293,44778.195
2011-07-19 15:35:00,39.57,39.63,39.57,39.63,123487.69294952023,21.7293,21.7622,21.7293,21.7622,123487.6929
2011-07-19 15:40:00,39.62,39.63,39.59,39.63,80795.43874287304,21.7567,21.7622,21.7403,21.7622,80795.4387
2011-07-19 15:45:00,39.63,39.67,39.62,39.62,117786.12154081491,21.7622,21.7842,21.7567,21.7567,117786.1215
2011-07-19 15:50:00,39.62,39.66,39.61,39.62,112501.73828396609,21.7567,21.7787,21.7512,21.7567,112501.7383
2011-07-19 15:55:00,39.62,39.66,39.61,39.65,182033.096926714,21.7567,21.7787,21.7512,21.7732,182033.0969
2011-07-20 09:30:00,39.61,39.65,39.39,39.51,111111.11111111112,21.7512,21.7732,21.6304,21.6963,111111.1111
2011-07-20 09:35:00,39.51,39.54,39.44,39.48,31706.299541093034,21.6963,21.7128,21.6579,21.6799,31706.2995
2011-07-20 09:40:00,39.46,39.47,39.32,39.35,46864.13572521207,21.6689,21.6744,21.592,21.6085,46864.1357
2011-07-20 09:45:00,39.35,39.38,39.33,39.34,50340.70365734947,21.6085,21.6249,21.5975,21.603,50340.7037
2011-07-20 09:50:00,39.34,39.37,39.26,39.27,57989.15310805174,21.603,21.6195,21.559,21.5645,57989.1531
2011-07-20 09:55:00,39.27,39.3,39.21,39.21,134612.71033235991,21.5645,21.581,21.5316,21.5316,134612.7103
2011-07-20 10:00:00,39.21,39.21,39.12,39.12,112084.5501321096,21.5316,21.5316,21.4822,21.4822,112084.5501
2011-07-20 10:05:00,39.12,39.13,39.04,39.06,115561.11806424698,21.4822,21.4877,21.4382,21.4492,115561.1181
2011-07-20 10:10:00,39.08,39.17,39.07,39.16,181059.6579057155,21.4602,21.5096,21.4547,21.5041,181059.6579
2011-07-20 10:15:00,39.17,39.22,39.15,39.18,191628.4244194132,21.5096,21.5371,21.4986,21.5151,191628.4244
2011-07-20 10:20:00,39.18,39.23,39.13,39.13,65498.5398414685,21.5151,21.5426,21.4877,21.4877,65498.5398
2011-07-20 10:25:00,39.13,39.15,39.1,39.14,31984.424975664027,21.4877,21.4986,21.4712,21.4932,31984.425
2011-07-20 10:30:00,39.14,39.18,39.13,39.18,38520.37268808233,21.4932,21.5151,21.4877,21.5151,38520.3727
2011-07-20 10:35:00,39.18,39.22,39.15,39.16,96648.58851341956,21.5151,21.5371,21.4986,21.5041,96648.5885
2011-07-20 10:40:00,39.17,39.23,39.15,39.22,47281.32387706856,21.5096,21.5426,21.4986,21.5371,47281.3239
2011-07-20 10:45:00,39.22,39.24,39.21,39.22,20859.40759282437,21.5371,21.5481,21.5316,21.5371,20859.4076
2011-07-20 10:50:00,39.22,39.23,39.19,39.21,23501.599221248784,21.5371,21.5426,21.5206,21.5316,23501.5992
2011-07-20 10:55:00,39.21,39.24,39.2,39.21,38798.49812265332,21.5316,21.5481,21.5261,21.5316,38798.4981
2011-07-20 11:00:00,39.21,39.24,39.2,39.22,31150.04867195105,21.5316,21.5481,21.5261,21.5371,31150.0487
2011-07-20 11:05:00,39.22,39.27,39.21,39.26,23501.599221248784,21.5371,21.5645,21.5316,21.559,23501.5992
2011-07-20 11:10:00,39.25,39.26,39.21,39.23,56459.46321791128,21.5536,21.559,21.5316,21.5426,56459.4632
2011-07-20 11:15:00,39.22,39.26,39.19,39.26,60075.09386733417,21.5371,21.559,21.5206,21.559,60075.0939
2011-07-20 11:20:00,39.26,39.26,39.21,39.21,26978.16715338618,21.559,21.559,21.5316,21.5316,26978.1672
2011-07-20 11:25:00,39.21,39.21,39.15,39.15,38381.30997079684,21.5316,21.5316,21.4986,21.4986,38381.31
2011-07-20 11:30:00,39.15,39.17,39.13,39.15,42275.06605479072,21.4986,21.5096,21.4877,21.4986,42275.0661
2011-07-20 11:35:00,39.15,39.17,39.13,39.13,20859.40759282437,21.4986,21.5096,21.4877,21.4877,20859.4076
2011-07-20 11:40:00,39.13,39.16,39.11,39.11,35321.93019051592,21.4877,21.5041,21.4767,21.4767,35321.9302
2011-07-20 11:45:00,39.12,39.12,39.05,39.07,41440.68975107774,21.4822,21.4822,21.4437,21.4547,41440.6898
2011-07-20 11:50:00,39.06,39.07,39.04,39.05,21554.721179251843,21.4492,21.4547,21.4382,21.4437,21554.7212
2011-07-20 11:55:00,39.04,39.05,38.98,38.98,35878.18105965791,21.4382,21.4437,21.4053,21.4053,35878.1811
2011-07-20 12:00:00,38.98,39.03,38.98,39.02,26282.8535669587,21.4053,21.4327,21.4053,21.4273,26282.8536
2011-07-20 12:05:00,39.02,39.03,38.98,39.03,28368.79432624113,21.4273,21.4327,21.4053,21.4327,28368.7943
2011-07-20 12:10:00,39.03,39.09,39.0,39.08,43526.63051036018,21.4327,21.4657,21.4163,21.4602,43526.6305
2011-07-20 12:15:00,39.09,39.11,39.08,39.11,25865.66541510221,21.4657,21.4767,21.4602,21.4767,25865.6654
2011-07-20 12:20:00,39.12,39.13,39.08,39.09,26700.041718815188,21.4822,21.4877,21.4602,21.4657,26700.0417
2011-07-20 12:25:00,39.09,39.15,39.09,39.15,24335.97552496176,21.4657,21.4986,21.4657,21.4986,24335.9755
2011-07-20 12:30:00,39.15,39.17,39.15,39.15,37964.12181894034,21.4986,21.5096,21.4986,21.4986,37964.1218
2011-07-20 12:35:00,39.15,39.15,39.11,39.12,18356.27868168544,21.4986,21.4986,21.4767,21.4822,18356.2787
2011-07-20 12:40:00,39.12,39.14,39.1,39.13,21832.84661382284,21.4822,21.4932,21.4712,21.4877,21832.8466
2011-07-20 12:45:00,39.13,39.14,39.12,39.14,13350.020859407594,21.4877,21.4932,21.4822,21.4932,13350.0209
2011-07-20 12:50:00,39.15,39.18,39.15,39.18,29064.107912668616,21.4986,21.5151,21.4986,21.5151,29064.1079
2011-07-20 12:55:00,39.18,39.2,39.15,39.19,32540.67584480601,21.5151,21.5261,21.4986,21.5206,32540.6758
2011-07-20 13:00:00,39.18,39.2,39.15,39.2,19190.65498539841,21.5151,21.5261,21.4986,21.5261,19190.655
2011-07-20 13:05:00,39.2,39.21,39.18,39.21,31010.98595466556,21.5261,21.5316,21.5151,21.5316,31010.986
2011-07-20 13:10:00,39.21,39.21,39.17,39.18,11125.017382839662,21.5316,21.5316,21.5096,21.5151,11125.0174
2011-07-20 13:15:00,39.18,39.22,39.18,39.21,18356.27868168544,21.5151,21.5371,21.5151,21.5316,18356.2787
2011-07-20 13:20:00,39.21,39.23,39.21,39.21,9178.13934084272,21.5316,21.5426,21.5316,21.5316,9178.1393
2011-07-20 13:25:00,39.21,39.23,39.18,39.23,31567.23682380754,21.5316,21.5426,21.5151,21.5426,31567.2368
2011-07-20 13:30:00,39.22,39.23,39.2,39.21,22389.09748296482,21.5371,21.5426,21.5261,21.5316,22389.0975
2011-07-20 13:35:00,39.2,39.21,39.19,39.21,17243.776943401477,21.5261,21.5316,21.5206,21.5316,17243.7769
2011-07-20 13:40:00,39.21,39.23,39.18,39.2,25448.477263245724,21.5316,21.5426,21.5151,21.5261,25448.4773
2011-07-20 13:45:00,39.2,39.22,39.2,39.2,13071.895424836604,21.5261,21.5371,21.5261,21.5261,13071.8954
2011-07-20 13:50:00,39.2,39.23,39.18,39.22,14601.585314977056,21.5261,21.5426,21.5151,21.5371,14601.5853
2011-07-20 13:55:00,39.23,39.23,39.2,39.21,16965.651508830484,21.5426,21.5426,21.5261,21.5316,16965.6515
2011-07-20 14:00:00,39.21,39.24,39.2,39.23,45056.32040050063,21.5316,21.5481,21.5261,21.5426,45056.3204
2011-07-20 14:05:00,39.23,39.24,39.21,39.23,36434.431928799895,21.5426,21.5481,21.5316,21.5426,36434.4319
2011-07-20 14:10:00,39.22,39.23,39.19,39.19,22250.034765679324,21.5371,21.5426,21.5206,21.5206,22250.0348
2011-07-20 14:15:00,39.19,39.22,39.17,39.17,26282.8535669587,21.5206,21.5371,21.5096,21.5096,26282.8536
2011-07-20 14:20:00,39.17,39.18,39.16,39.16,26143.790849673205,21.5096,21.5151,21.5041,21.5041,26143.7908
2011-07-20 14:25:00,39.17,39.23,39.17,39.23,46307.88485607009,21.5096,21.5426,21.5096,21.5426,46307.8849
2011-07-20 14:30:00,39.23,39.23,39.19,39.2,23779.724655819777,21.5426,21.5426,21.5206,21.5261,23779.7247
2011-07-20 14:35:00,39.19,39.21,39.15,39.15,44361.00681407315,21.5206,21.5316,21.4986,21.4986,44361.0068
2011-07-20 14:40:00,39.15,39.18,39.15,39.15,35739.118342372414,21.4986,21.5151,21.4986,21.4986,35739.1183
2011-07-20 14:45:00,39.15,39.16,39.1,39.1,38520.37268808233,21.4986,21.5041,21.4712,21.4712,38520.3727
2011-07-20 14:50:00,39.1,39.13,39.1,39.11,27117.22987067168,21.4712,21.4877,21.4712,21.4767,27117.2299
2011-07-20 14:55:00,39.1,39.13,39.1,39.13,27395.355305242665,21.4712,21.4877,21.4712,21.4877,27395.3553
2011-07-20 15:00:00,39.13,39.15,39.12,39.14,27951.60617438465,21.4877,21.4986,21.4822,21.4932,27951.6062
2011-07-20 15:05:00,39.14,39.19,39.14,39.19,33514.114865804484,21.4932,21.5206,21.4932,21.5206,33514.1149
2011-07-20 15:10:00,39.2,39.21,39.18,39.19,42970.37964121819,21.5261,21.5316,21.5151,21.5206,42970.3796
2011-07-20 15:15:00,39.18,39.19,39.16,39.16,50062.57822277848,21.5151,21.5206,21.5041,21.5041,50062.5782
2011-07-20 15:20:00,39.17,39.17,39.11,39.12,42414.12877207621,21.5096,21.5096,21.4767,21.4822,42414.1288
2011-07-20 15:25:00,39.12,39.13,39.11,39.13,36573.49464608539,21.4822,21.4877,21.4767,21.4877,36573.4946
2011-07-20 15:30:00,39.13,39.13,39.11,39.11,52009.45626477542,21.4877,21.4877,21.4767,21.4767,52009.4563
2011-07-20 15:35:00,39.11,39.13,39.1,39.13,49367.264636351,21.4767,21.4877,21.4712,21.4877,49367.2646
2011-07-20 15:40:00,39.13,39.13,39.1,39.1,55764.1496314838,21.4877,21.4877,21.4712,21.4712,55764.1496
2011-07-20 15:45:00,39.1,39.11,39.05,39.07,102906.41079126688,21.4712,21.4767,21.4437,21.4547,102906.4108
2011-07-20 15:50:00,39.06,39.08,39.04,39.08,102211.0972048394,21.4492,21.4602,21.4382,21.4602,102211.0972
2011-07-20 15:55:00,39.07,39.1,39.04,39.1,215964.3999443749,21.4547,21.4712,21.4382,21.4712,215964.3999
2011-07-21 09:30:00,39.26,39.26,39.05,39.05,83298.56765401196,21.559,21.559,21.4437,21.4437,83298.5677
2011-07-21 09:35:00,39.04,39.16,39.02,39.15,17104.71422611598,21.4382,21.5041,21.4273,21.4986,17104.7142
2011-07-21 09:40:00,39.15,39.23,39.15,39.22,49367.264636351,21.4986,21.5426,21.4986,21.5371,49367.2646
2011-07-21 09:45:00,39.21,39.3,39.21,39.3,65915.727993325,21.5316,21.581,21.5316,21.581,65915.728
2011-07-21 09:50:00,39.29,39.3,39.21,39.21,35460.992907801425,21.5755,21.581,21.5316,21.5316,35460.9929
2011-07-21 09:55:00,39.21,39.23,39.21,39.23,16131.275205117508,21.5316,21.5426,21.5316,21.5426,16131.2752
2011-07-21 10:00:00,39.22,39.3,39.22,39.28,69670.42136003338,21.5371,21.581,21.5371,21.57,69670.4214
2011-07-21 10:05:00,39.29,39.34,39.27,39.28,70782.92309831735,21.5755,21.603,21.5645,21.57,70782.9231
2011-07-21 10:10:00,39.27,39.33,39.25,39.29,40884.43888193576,21.5645,21.5975,21.5536,21.5755,40884.4389
2011-07-21 10:15:00,39.29,39.3,39.28,39.3,49228.20191906551,21.5755,21.581,21.57,21.581,49228.2019
2011-07-21 10:20:00,39.29,39.33,39.28,39.31,107912.66861354472,21.5755,21.5975,21.57,21.5865,107912.6686
2011-07-21 10:25:00,39.31,39.4,39.31,39.39,48532.88833263802,21.5865,21.6359,21.5865,21.6304,48532.8883
2011-07-21 10:30:00,39.39,39.39,39.33,39.36,32540.67584480601,21.6304,21.6304,21.5975,21.614,32540.6758
2011-07-21 10:35:00,39.36,39.39,39.35,39.36,32679.738562091505,21.614,21.6304,21.6085,21.614,32679.7386
2011-07-21 10:40:00,39.37,39.39,39.36,39.37,15992.212487832014,21.6195,21.6304,21.614,21.6195,15992.2125
2011-07-21 10:45:00,39.37,39.41,39.36,39.39,14323.459880406064,21.6195,21.6414,21.614,21.6304,14323.4599
2011-07-21 10:50:00,39.4,39.44,39.39,39.41,31428.174106522045,21.6359,21.6579,21.6304,21.6414,31428.1741
2011-07-21 10:55:00,39.41,39.43,39.4,39.4,27117.22987067168,21.6414,21.6524,21.6359,21.6359,27117.2299
2011-07-21 11:00:00,39.39,39.42,39.37,39.37,320678.62606035324,21.6304,21.6469,21.6195,21.6195,320678.6261
2011-07-21 11:05:00,39.37,39.37,39.28,39.33,124183.00653594772,21.6195,21.6195,21.57,21.5975,124183.0065
2011-07-21 11:10:00,39.33,39.33,39.26,39.27,162564.31650674457,21.5975,21.5975,21.559,21.5645,162564.3165
2011-07-21 11:15:00,39.28,39.32,39.23,39.24,154081.49075232932,21.57,21.592,21.5426,21.5481,154081.4908
2011-07-21 11:20:00,39.24,39.25,39.18,39.2,205951.88429981924,21.5481,21.5536,21.5151,21.5261,205951.8843
2011-07-21 11:25:00,39.21,39.23,39.19,39.22,67306.35516617996,21.5316,21.5426,21.5206,21.5371,67306.3552
2011-07-21 11:30:00,39.22,39.22,39.18,39.21,46168.8221387846,21.5371,21.5371,21.5151,21.5316,46168.8221
2011-07-21 11:35:00,39.21,39.22,39.17,39.18,29203.17062995411,21.5316,21.5371,21.5096,21.5151,29203.1706
2011-07-21 11:40:00,39.19,39.21,39.15,39.15,57850.09039076624,21.5206,21.5316,21.4986,21.4986,57850.0904
2011-07-21 11:45:00,39.15,39.15,39.05,39.07,193714.3651786956,21.4986,21.4986,21.4437,21.4547,193714.3652
2011-07-21 11:50:00,39.07,39.1,39.03,39.06,121262.6894729523,21.4547,21.4712,21.4327,21.4492,121262.6895
2011-07-21 11:55:00,39.06,39.06,39.0,39.01,49506.327353636494,21.4492,21.4492,21.4163,21.4218,49506.3274
2011-07-21 12:00:00,39.01,39.08,39.0,39.08,39771.93714365179,21.4218,21.4602,21.4163,21.4602,39771.9371
2011-07-21 12:05:00,39.07,39.08,39.03,39.03,20720.34487553887,21.4547,21.4602,21.4327,21.4327,20720.3449
2011-07-21 12:10:00,39.03,39.04,38.99,39.02,30732.860520094564,21.4327,21.4382,21.4108,21.4273,30732.8605
2011-07-21 12:15:00,39.01,39.01,38.9,38.95,129328.32707551109,21.4218,21.4218,21.3614,21.3888,129328.3271
2011-07-21 12:20:00,38.94,38.98,38.94,38.95,39076.62355722431,21.3833,21.4053,21.3833,21.3888,39076.6236
2011-07-21 12:25:00,38.95,38.98,38.93,38.97,72590.73842302879,21.3888,21.4053,21.3778,21.3998,72590.7384
2011-07-21 12:30:00,38.98,39.05,38.97,39.04,41301.62703379225,21.4053,21.4437,21.3998,21.4382,41301.627
2011-07-21 12:35:00,39.04,39.08,39.02,39.08,71756.36211931582,21.4382,21.4602,21.4273,21.4602,71756.3621
2011-07-21 12:40:00,39.08,39.21,39.06,39.21,70226.67222917537,21.4602,21.5316,21.4492,21.5316,70226.6722
2011-07-21 12:45:00,39.21,39.26,39.15,39.21,44221.94409678766,21.5316,21.559,21.4986,21.5316,44221.9441
2011-07-21 12:50:00,39.21,39.21,39.11,39.11,86636.07286886386,21.5316,21.5316,21.4767,21.4767,86636.0729
2011-07-21 12:55:00,39.11,39.14,39.09,39.13,64664.163537755536,21.4767,21.4932,21.4657,21.4877,64664.1635
2011-07-21 13:00:00,39.13,39.16,39.11,39.15,151022.1109720484,21.4877,21.5041,21.4767,21.4986,151022.111
2011-07-21 13:05:00,39.15,39.16,39.12,39.13,126129.88457794466,21.4986,21.5041,21.4822,21.4877,126129.8846
2011-07-21 13:10:00,39.13,39.14,39.11,39.13,76067.30635516619,21.4877,21.4932,21.4767,21.4877,76067.3064
2011-07-21 13:15:00,39.13,39.14,39.11,39.13,36295.36921151439,21.4877,21.4932,21.4767,21.4877,36295.3692
2011-07-21 13:20:00,39.13,39.14,39.12,39.12,32123.48769294952,21.4877,21.4932,21.4822,21.4822,32123.4877
2011-07-21 13:25:00,39.12,39.15,39.11,39.14,83298.56765401196,21.4822,21.4986,21.4767,21.4932,83298.5677
2011-07-21 13:30:00,39.14,39.14,39.11,39.13,57850.09039076624,21.4932,21.4932,21.4767,21.4877,57850.0904
2011-07-21 13:35:00,39.13,39.14,39.11,39.13,36017.243776943404,21.4877,21.4932,21.4767,21.4877,36017.2438
2011-07-21 13:40:00,39.13,39.13,39.08,39.08,56737.58865248227,21.4877,21.4877,21.4602,21.4602,56737.5887
2011-07-21 13:45:00,39.08,39.11,39.03,39.05,164650.25726602698,21.4602,21.4767,21.4327,21.4437,164650.2573
2011-07-21 13:50:00,39.05,39.05,39.01,39.05,61465.72104018913,21.4437,21.4437,21.4218,21.4437,61465.721
2011-07-21 13:55:00,39.04,39.06,39.03,39.05,19051.59226811292,21.4382,21.4492,21.4327,21.4437,19051.5923
2011-07-21 14:00:00,39.04,39.05,39.04,39.05,34904.74203865944,21.4382,21.4437,21.4382,21.4437,34904.742
2011-07-21 14:05:00,39.06,39.07,39.0,39.03,28785.982478097623,21.4492,21.4547,21.4163,21.4327,28785.9825
2011-07-21 14:10:00,39.03,39.04,39.0,39.02,25726.60269781672,21.4327,21.4382,21.4163,21.4273,25726.6027
2011-07-21 14:15:00,39.02,39.04,39.0,39.02,31567.23682380754,21.4273,21.4382,21.4163,21.4273,31567.2368
2011-07-21 14:20:00,39.03,39.05,39.02,39.03,20442.21944096788,21.4327,21.4437,21.4273,21.4327,20442.2194
2011-07-21 14:25:00,39.03,39.08,39.03,39.06,13489.08357669309,21.4327,21.4602,21.4327,21.4492,13489.0836
2011-07-21 14:30:00,39.06,39.15,39.05,39.13,66750.10429703796,21.4492,21.4986,21.4437,21.4877,66750.1043
2011-07-21 14:35:00,39.13,39.15,39.13,39.13,183979.9749687109,21.4877,21.4986,21.4877,21.4877,183979.975
2011-07-21 14:40:00,39.13,39.14,39.11,39.12,78431.37254901961,21.4877,21.4932,21.4767,21.4822,78431.3725
2011-07-21 14:45:00,39.11,39.14,39.1,39.13,26700.041718815188,21.4767,21.4932,21.4712,21.4877,26700.0417
2011-07-21 14:50:00,39.13,39.13,39.11,39.13,41440.68975107774,21.4877,21.4877,21.4767,21.4877,41440.6898
2011-07-21 14:55:00,39.13,39.14,39.1,39.12,82742.31678486998,21.4877,21.4932,21.4712,21.4822,82742.3168
2011-07-21 15:00:00,39.12,39.12,39.08,39.09,60075.09386733417,21.4822,21.4822,21.4602,21.4657,60075.0939
2011-07-21 15:05:00,39.09,39.1,39.03,39.03,60075.09386733417,21.4657,21.4712,21.4327,21.4327,60075.0939
2011-07-21 15:10:00,39.04,39.07,39.03,39.03,33514.114865804484,21.4382,21.4547,21.4327,21.4327,33514.1149
2011-07-21 15:15:00,39.03,39.13,39.03,39.13,43804.75594493117,21.4327,21.4877,21.4327,21.4877,43804.7559
2011-07-21 15:20:00,39.13,39.14,39.11,39.13,115978.30621610348,21.4877,21.4932,21.4767,21.4877,115978.3062
2011-07-21 15:25:00,39.13,39.13,39.12,39.13,101515.78361841192,21.4877,21.4877,21.4822,21.4877,101515.7836
2011-07-21 15:30:00,39.13,39.14,39.1,39.11,74815.74189959673,21.4877,21.4932,21.4712,21.4767,74815.7419
2011-07-21 15:35:00,39.1,39.12,39.07,39.07,49506.327353636494,21.4712,21.4822,21.4547,21.4547,49506.3274
2011-07-21 15:40:00,39.08,39.13,39.07,39.13,60353.21930190516,21.4602,21.4877,21.4547,21.4877,60353.2193
2011-07-21 15:45:00,39.13,39.19,39.13,39.18,267417.6053400084,21.4877,21.5206,21.4877,21.5151,267417.6053
2011-07-21 15:50:00,39.18,39.2,39.15,39.19,209011.2640801001,21.5151,21.5261,21.4986,21.5206,209011.2641
2011-07-21 15:55:00,39.19,39.23,39.12,39.18,475594.4931163956,21.5206,21.5426,21.4822,21.5151,475594.4931
2011-07-22 09:30:00,39.5,39.55,39.41,39.5,130301.76609650954,21.6908,21.7183,21.6414,21.6908,130301.7661
2011-07-22 09:35:00,39.5,39.51,39.27,39.34,39632.874426366296,21.6908,21.6963,21.5645,21.603,39632.8744
2011-07-22 09:40:00,39.34,39.4,39.33,39.37,45612.57126964261,21.603,21.6359,21.5975,21.6195,45612.5713
2011-07-22 09:45:00,39.37,39.39,39.34,39.39,40606.313447364766,21.6195,21.6304,21.603,21.6304,40606.3134
2011-07-22 09:50:00,39.38,39.39,39.28,39.34,37825.05910165485,21.6249,21.6304,21.57,21.603,37825.0591
2011-07-22 09:55:00,39.33,39.35,39.28,39.29,45334.44583507162,21.5975,21.6085,21.57,21.5755,45334.4458
2011-07-22 10:00:00,39.28,39.32,39.26,39.28,47420.38659435406,21.57,21.592,21.559,21.57,47420.3866
2011-07-22 10:05:00,39.28,39.37,39.28,39.33,116117.36893338896,21.57,21.6195,21.57,21.5975,116117.3689
2011-07-22 10:10:00,39.34,39.39,39.33,39.36,108607.9821999722,21.603,21.6304,21.5975,21.614,108607.9822
2011-07-22 10:15:00,39.36,39.36,39.25,39.31,140731.4698929217,21.614,21.614,21.5536,21.5865,140731.4699
2011-07-22 10:20:00,39.31,39.33,39.27,39.28,45056.32040050063,21.5865,21.5975,21.5645,21.57,45056.3204
2011-07-22 10:25:00,39.28,39.36,39.28,39.36,38659.43540536783,21.57,21.614,21.57,21.614,38659.4354
2011-07-22 10:30:00,39.35,39.36,39.32,39.33,164233.0691141705,21.6085,21.614,21.592,21.5975,164233.0691
2011-07-22 10:35:00,39.33,39.36,39.31,39.34,68140.73146989293,21.5975,21.614,21.5865,21.603,68140.7315
2011-07-22 10:40:00,39.33,39.36,39.3,39.35,99568.90557641497,21.5975,21.614,21.581,21.6085,99568.9056
2011-07-22 10:45:00,39.35,39.35,39.31,39.34,40050.06257822278,21.6085,21.6085,21.5865,21.603,40050.0626
2011-07-22 10:50:00,39.34,39.34,39.3,39.31,28090.668891670142,21.603,21.603,21.581,21.5865,28090.6689
2011-07-22 10:55:00,39.31,39.35,39.31,39.35,48671.95104992352,21.5865,21.6085,21.5865,21.6085,48671.951
2011-07-22 11:00:00,39.35,39.35,39.32,39.33,30315.67236823808,21.6085,21.6085,21.592,21.5975,30315.6724
2011-07-22 11:05:00,39.33,39.33,39.3,39.31,17939.090529828954,21.5975,21.5975,21.581,21.5865,17939.0905
2011-07-22 11:10:00,39.3,39.33,39.3,39.31,16826.58879154499,21.581,21.5975,21.581,21.5865,16826.5888
2011-07-22 11:15:00,39.3,39.32,39.29,39.31,21137.53302739536,21.581,21.592,21.5755,21.5865,21137.533
2011-07-22 11:20:00,39.3,39.31,39.24,39.31,80239.18787373106,21.581,21.5865,21.5481,21.5865,80239.1879
2011-07-22 11:25:00,39.3,39.31,39.27,39.28,20581.28215825337,21.581,21.5865,21.5645,21.57,20581.2822
2011-07-22 11:30:00,39.28,39.31,39.26,39.31,28646.91976081213,21.57,21.5865,21.559,21.5865,28646.9198
2011-07-22 11:35:00,39.31,39.34,39.28,39.34,24753.163676818247,21.5865,21.603,21.57,21.603,24753.1637
2011-07-22 11:40:00,39.35,39.36,39.31,39.35,52843.83256848839,21.6085,21.614,21.5865,21.6085,52843.8326
2011-07-22 11:45:00,39.35,39.36,39.3,39.33,68836.0450563204,21.6085,21.614,21.581,21.5975,68836.0451
2011-07-22 11:50:00,39.33,39.35,39.31,39.33,39076.62355722431,21.5975,21.6085,21.5865,21.5975,39076.6236
2011-07-22 11:55:00,39.33,39.36,39.32,39.33,43665.69322764567,21.5975,21.614,21.592,21.5975,43665.6932
2011-07-22 12:00:00,39.33,39.33,39.28,39.31,25448.477263245724,21.5975,21.5975,21.57,21.5865,25448.4773
2011-07-22 12:05:00,39.31,39.36,39.31,39.33,62161.03462661661,21.5865,21.614,21.5865,21.5975,62161.0346
2011-07-22 12:10:00,39.33,39.34,39.31,39.34,49228.20191906551,21.5975,21.603,21.5865,21.603,49228.2019
2011-07-22 12:15:00,39.34,39.34,39.31,39.31,11681.268251981644,21.603,21.603,21.5865,21.5865,11681.2683
2011-07-22 12:20:00,39.31,39.35,39.31,39.33,135168.9612015019,21.5865,21.6085,21.5865,21.5975,135168.9612
2011-07-22 12:25:00,39.32,39.35,39.32,39.33,17939.090529828954,21.592,21.6085,21.592,21.5975,17939.0905
2011-07-22 12:30:00,39.33,39.34,39.33,39.33,13071.895424836604,21.5975,21.603,21.5975,21.5975,13071.8954
2011-07-22 12:35:00,39.33,39.35,39.31,39.32,27534.418022528163,21.5975,21.6085,21.5865,21.592,27534.418
2011-07-22 12:40:00,39.32,39.34,39.32,39.34,14601.585314977056,21.592,21.603,21.592,21.603,14601.5853
2011-07-22 12:45:00,39.34,39.35,39.33,39.33,38520.37268808233,21.603,21.6085,21.5975,21.5975,38520.3727
2011-07-22 12:50:00,39.34,39.36,39.33,39.34,29620.3587818106,21.603,21.614,21.5975,21.603,29620.3588
2011-07-22 12:55:00,39.33,39.36,39.33,39.35,29203.17062995411,21.5975,21.614,21.5975,21.6085,29203.1706
2011-07-22 13:00:00,39.35,39.36,39.33,39.34,31567.23682380754,21.6085,21.614,21.5975,21.603,31567.2368
2011-07-22 13:05:00,39.33,39.35,39.33,39.35,19190.65498539841,21.5975,21.6085,21.5975,21.6085,19190.655
2011-07-22 13:10:00,39.35,39.36,39.33,39.36,38520.37268808233,21.6085,21.614,21.5975,21.614,38520.3727
2011-07-22 13:15:00,39.35,39.36,39.33,39.33,39910.999860937285,21.6085,21.614,21.5975,21.5975,39910.9999
2011-07-22 13:20:00,39.34,39.34,39.3,39.33,29064.107912668616,21.603,21.603,21.581,21.5975,29064.1079
2011-07-22 13:25:00,39.33,39.34,39.31,39.33,23501.599221248784,21.5975,21.603,21.5865,21.5975,23501.5992
2011-07-22 13:30:00,39.33,39.34,39.32,39.34,24196.912807676264,21.5975,21.603,21.592,21.603,24196.9128
2011-07-22 13:35:00,39.34,39.35,39.32,39.33,16687.52607425949,21.603,21.6085,21.592,21.5975,16687.5261
2011-07-22 13:40:00,39.33,39.35,39.33,39.34,29620.3587818106,21.5975,21.6085,21.5975,21.603,29620.3588
2011-07-22 13:45:00,39.34,39.34,39.32,39.33,59101.6548463357,21.603,21.603,21.592,21.5975,59101.6548
2011-07-22 13:50:00,39.33,39.35,39.31,39.33,64246.97538589904,21.5975,21.6085,21.5865,21.5975,64246.9754
2011-07-22 13:55:00,39.34,39.34,39.33,39.33,26700.041718815188,21.603,21.603,21.5975,21.5975,26700.0417
2011-07-22 14:00:00,39.34,39.35,39.31,39.33,59936.03115004868,21.603,21.6085,21.5865,21.5975,59936.0312
2011-07-22 14:05:00,39.33,39.35,39.31,39.34,33653.17758308998,21.5975,21.6085,21.5865,21.603,33653.1776
2011-07-22 14:10:00,39.34,39.34,39.31,39.33,29342.23334723961,21.603,21.603,21.5865,21.5975,29342.2333
2011-07-22 14:15:00,39.33,39.34,39.33,39.34,8065.637602558754,21.5975,21.603,21.5975,21.603,8065.6376
2011-07-22 14:20:00,39.33,39.34,39.33,39.33,14879.710749548049,21.5975,21.603,21.5975,21.5975,14879.7107
2011-07-22 14:25:00,39.33,39.34,39.33,39.33,8900.01390627173,21.5975,21.603,21.5975,21.5975,8900.0139
2011-07-22 14:30:00,39.33,39.36,39.32,39.32,52982.89528577389,21.5975,21.614,21.592,21.592,52982.8953
2011-07-22 14:35:00,39.32,39.33,39.31,39.33,35878.18105965791,21.592,21.5975,21.5865,21.5975,35878.1811
2011-07-22 14:40:00,39.33,39.34,39.32,39.33,38798.49812265332,21.5975,21.603,21.592,21.5975,38798.4981
2011-07-22 14:45:00,39.33,39.34,39.32,39.33,12654.707272980117,21.5975,21.603,21.592,21.5975,12654.7073
2011-07-22 14:50:00,39.32,39.34,39.32,39.33,15018.773466833543,21.592,21.603,21.592,21.5975,15018.7735
2011-07-22 14:55:00,39.33,39.35,39.33,39.33,21415.658461966348,21.5975,21.6085,21.5975,21.5975,21415.6585
2011-07-22 15:00:00,39.33,39.35,39.33,39.33,53121.958003059386,21.5975,21.6085,21.5975,21.5975,53121.958
2011-07-22 15:05:00,39.33,39.34,39.31,39.33,58128.21582533723,21.5975,21.603,21.5865,21.5975,58128.2158
2011-07-22 15:10:00,39.33,39.34,39.33,39.33,17521.902377972467,21.5975,21.603,21.5975,21.5975,17521.9024
2011-07-22 15:15:00,39.33,39.33,39.31,39.32,41301.62703379225,21.5975,21.5975,21.5865,21.592,41301.627
2011-07-22 15:20:00,39.33,39.33,39.31,39.33,26839.104436100683,21.5975,21.5975,21.5865,21.5975,26839.1044
2011-07-22 15:25:00,39.33,39.33,39.28,39.28,71617.29940203032,21.5975,21.5975,21.57,21.57,71617.2994
2011-07-22 15:30:00,39.28,39.28,39.24,39.24,71478.23668474483,21.57,21.57,21.5481,21.5481,71478.2367
2011-07-22 15:35:00,39.24,39.33,39.23,39.28,198720.62300097343,21.5481,21.5975,21.5426,21.57,198720.623
2011-07-22 15:40:00,39.27,39.28,39.23,39.24,74398.55374774024,21.5645,21.57,21.5426,21.5481,74398.5537
2011-07-22 15:45:00,39.24,39.26,39.22,39.24,83576.69308858296,21.5481,21.559,21.5371,21.5481,83576.6931
2011-07-22 15:50:00,39.24,39.26,39.24,39.24,57432.90223890975,21.5481,21.559,21.5481,21.5481,57432.9022
2011-07-22 15:55:00,39.24,39.26,39.21,39.25,146572.10401891253,21.5481,21.559,21.5316,21.5536,146572.104
2011-07-25 09:30:00,39.08,39.08,38.88,38.92,107773.60589625922,21.4602,21.4602,21.3504,21.3723,107773.6059
2011-07-25 09:35:00,38.92,39.0,38.92,38.95,42275.06605479072,21.3723,21.4163,21.3723,21.3888,42275.0661
2011-07-25 09:40:00,38.96,39.0,38.87,38.87,58128.21582533723,21.3943,21.4163,21.3449,21.3449,58128.2158
2011-07-25 09:45:00,38.9,39.01,38.88,38.97,56181.33778334029,21.3614,21.4218,21.3504,21.3998,56181.3378
2011-07-25 09:50:00,38.97,38.98,38.9,38.9,62856.34821304409,21.3998,21.4053,21.3614,21.3614,62856.3482
2011-07-25 09:55:00,38.93,39.1,38.93,39.04,152829.92629675986,21.3778,21.4712,21.3778,21.4382,152829.9263
2011-07-25 10:00:00,39.04,39.08,39.01,39.03,46029.7594214991,21.4382,21.4602,21.4218,21.4327,46029.7594
2011-07-25 10:05:00,39.03,39.12,39.03,39.1,28368.79432624113,21.4327,21.4822,21.4327,21.4712,28368.7943
2011-07-25 10:10:00,39.1,39.13,38.99,39.0,42136.003337505215,21.4712,21.4877,21.4108,21.4163,42136.0033
2011-07-25 10:15:00,39.0,39.08,39.0,39.06,23084.4110693923,21.4163,21.4602,21.4163,21.4492,23084.4111
2011-07-25 10:20:00,39.06,39.11,39.05,39.11,20998.47031010986,21.4492,21.4767,21.4437,21.4767,20998.4703
2011-07-25 10:25:00,39.13,39.15,39.08,39.08,20998.47031010986,21.4877,21.4986,21.4602,21.4602,20998.4703
2011-07-25 10:30:00,39.08,39.11,39.08,39.08,12654.707272980117,21.4602,21.4767,21.4602,21.4602,12654.7073
2011-07-25 10:35:00,39.08,39.1,39.05,39.05,19329.71770268392,21.4602,21.4712,21.4437,21.4437,19329.7177
2011-07-25 10:40:00,39.06,39.15,39.06,39.11,30871.923237380062,21.4492,21.4986,21.4492,21.4767,30871.9232
2011-07-25 10:45:00,39.1,39.1,39.05,39.06,14601.585314977056,21.4712,21.4712,21.4437,21.4492,14601.5853
2011-07-25 10:50:00,39.05,39.05,39.0,39.01,33514.114865804484,21.4437,21.4437,21.4163,21.4218,33514.1149
2011-07-25 10:55:00,39.0,39.02,38.94,38.98,67584.48060075095,21.4163,21.4273,21.3833,21.4053,67584.4806
2011-07-25 11:00:00,38.98,39.04,38.93,39.04,81907.94048115701,21.4053,21.4382,21.3778,21.4382,81907.9405
2011-07-25 11:05:00,39.03,39.03,38.96,38.97,26421.916284244195,21.4327,21.4327,21.3943,21.3998,26421.9163
2011-07-25 11:10:00,38.95,38.98,38.94,38.95,23223.4737866778,21.3888,21.4053,21.3833,21.3888,23223.4738
2011-07-25 11:15:00,38.95,38.97,38.92,38.95,39493.8117090808,21.3888,21.3998,21.3723,21.3888,39493.8117
2011-07-25 11:20:00,38.95,38.98,38.92,38.98,38103.18453622584,21.3888,21.4053,21.3723,21.4053,38103.1845
2011-07-25 11:25:00,38.98,38.99,38.95,38.98,43665.69322764567,21.4053,21.4108,21.3888,21.4053,43665.6932
2011-07-25 11:30:00,38.98,38.99,38.95,38.97,48532.88833263802,21.4053,21.4108,21.3888,21.3998,48532.8883
2011-07-25 11:35:00,38.97,38.98,38.96,38.96,51592.26811291893,21.3998,21.4053,21.3943,21.3943,51592.2681
2011-07-25 11:40:00,38.97,39.0,38.94,39.0,41718.81518564873,21.3998,21.4163,21.3833,21.4163,41718.8152
2011-07-25 11:45:00,39.0,39.03,38.97,38.97,25587.539980531223,21.4163,21.4327,21.3998,21.3998,25587.54
2011-07-25 11:50:00,38.98,38.98,38.96,38.97,22389.09748296482,21.4053,21.4053,21.3943,21.3998,22389.0975
2011-07-25 11:55:00,38.97,38.98,38.97,38.98,44917.25768321513,21.3998,21.4053,21.3998,21.4053,44917.2577
2011-07-25 12:00:00,38.98,39.0,38.97,38.97,13628.146293978583,21.4053,21.4163,21.3998,21.3998,13628.1463
2011-07-25 12:05:00,38.97,38.98,38.95,38.98,16687.52607425949,21.3998,21.4053,21.3888,21.4053,16687.5261
2011-07-25 12:10:00,38.98,38.99,38.96,38.96,28507.85704352664,21.4053,21.4108,21.3943,21.3943,28507.857
2011-07-25 12:15:00,38.96,38.98,38.95,38.95,26978.16715338618,21.3943,21.4053,21.3888,21.3888,26978.1672
2011-07-25 12:20:00,38.96,38.97,38.95,38.95,3615.63064942289,21.3943,21.3998,21.3888,21.3888,3615.6306
2011-07-25 12:25:00,38.95,38.95,38.94,38.95,10290.641079126686,21.3888,21.3888,21.3833,21.3888,10290.6411
2011-07-25 12:30:00,38.95,38.98,38.95,38.97,33514.114865804484,21.3888,21.4053,21.3888,21.3998,33514.1149
2011-07-25 12:35:00,38.98,38.98,38.97,38.98,28368.79432624113,21.4053,21.4053,21.3998,21.4053,28368.7943
2011-07-25 12:40:00,38.98,38.98,38.98,38.98,24892.22639410374,21.4053,21.4053,21.4053,21.4053,24892.2264
2011-07-25 12:45:00,38.98,39.02,38.98,38.99,61465.72104018913,21.4053,21.4273,21.4053,21.4108,61465.721
2011-07-25 12:50:00,38.99,39.02,38.99,39.0,6257.82227784731,21.4108,21.4273,21.4108,21.4163,6257.8223
2011-07-25 12:55:00,39.0,39.01,38.99,39.0,5145.320539563343,21.4163,21.4218,21.4108,21.4163,5145.3205
2011-07-25 13:00:00,39.01,39.02,39.0,39.02,9039.076623557225,21.4218,21.4273,21.4163,21.4273,9039.0766
2011-07-25 13:05:00,39.02,39.05,39.0,39.02,81212.62689472953,21.4273,21.4437,21.4163,21.4273,81212.6269
2011-07-25 13:10:00,39.01,39.02,39.0,39.02,14879.710749548049,21.4218,21.4273,21.4163,21.4273,14879.7107
2011-07-25 13:15:00,39.02,39.03,39.01,39.03,5701.571408705327,21.4273,21.4327,21.4218,21.4327,5701.5714
2011-07-25 13:20:00,39.03,39.03,39.01,39.01,18356.27868168544,21.4327,21.4327,21.4218,21.4218,18356.2787
2011-07-25 13:25:00,39.02,39.02,38.98,38.98,27673.48073981365,21.4273,21.4273,21.4053,21.4053,27673.4807
2011-07-25 13:30:00,38.99,39.01,38.98,39.0,11820.33096926714,21.4108,21.4218,21.4053,21.4163,11820.331
2011-07-25 13:35:00,39.0,39.0,38.98,38.98,7787.512167987763,21.4163,21.4163,21.4053,21.4053,7787.5122
2011-07-25 13:40:00,38.98,38.98,38.93,38.94,33653.17758308998,21.4053,21.4053,21.3778,21.3833,33653.1776
2011-07-25 13:45:00,38.93,38.94,38.9,38.9,44082.88137950216,21.3778,21.3833,21.3614,21.3614,44082.8814
2011-07-25 13:50:00,38.9,38.92,38.88,38.89,72451.6757057433,21.3614,21.3723,21.3504,21.3559,72451.6757
2011-07-25 13:55:00,38.89,38.94,38.88,38.93,17660.96509525796,21.3559,21.3833,21.3504,21.3778,17660.9651
2011-07-25 14:00:00,38.93,38.94,38.92,38.93,20998.47031010986,21.3778,21.3833,21.3723,21.3778,20998.4703
2011-07-25 14:05:00,38.92,38.92,38.87,38.9,46168.8221387846,21.3723,21.3723,21.3449,21.3614,46168.8221
2011-07-25 14:10:00,38.9,38.92,38.89,38.89,32262.550410235017,21.3614,21.3723,21.3559,21.3559,32262.5504
2011-07-25 14:15:00,38.89,38.91,38.89,38.9,50479.76637463496,21.3559,21.3669,21.3559,21.3614,50479.7664
2011-07-25 14:20:00,38.9,38.9,38.87,38.87,49089.13920178001,21.3614,21.3614,21.3449,21.3449,49089.1392
2011-07-25 14:25:00,38.87,38.9,38.87,38.88,26560.979001529693,21.3449,21.3614,21.3449,21.3504,26560.979
2011-07-25 14:30:00,38.89,38.9,38.84,38.85,38242.24725351133,21.3559,21.3614,21.3284,21.3339,38242.2473
2011-07-25 14:35:00,38.85,38.87,38.8,38.8,55625.08691419831,21.3339,21.3449,21.3064,21.3064,55625.0869
2011-07-25 14:40:00,38.8,38.85,38.8,38.82,40745.37616465026,21.3064,21.3339,21.3064,21.3174,40745.3762
2011-07-25 14:45:00,38.82,38.82,38.75,38.75,115700.18078153249,21.3174,21.3174,21.279,21.279,115700.1808
2011-07-25 14:50:00,38.75,38.77,38.75,38.75,65081.35168961202,21.279,21.29,21.279,21.279,65081.3517
2011-07-25 14:55:00,38.75,38.83,38.75,38.81,49784.45278820748,21.279,21.3229,21.279,21.3119,49784.4528
2011-07-25 15:00:00,38.81,38.81,38.76,38.76,39910.999860937285,21.3119,21.3119,21.2845,21.2845,39910.9999
2011-07-25 15:05:00,38.76,38.77,38.72,38.72,54929.77332777083,21.2845,21.29,21.2625,21.2625,54929.7733
2011-07-25 15:10:00,38.72,38.79,38.72,38.77,51036.01724377695,21.2625,21.301,21.2625,21.29,51036.0172
2011-07-25 15:15:00,38.77,38.8,38.77,38.78,88722.0136281463,21.29,21.3064,21.29,21.2955,88722.0136
2011-07-25 15:20:00,38.79,38.79,38.76,38.77,45195.38311778613,21.301,21.301,21.2845,21.29,45195.3831
2011-07-25 15:25:00,38.77,38.77,38.74,38.76,55346.96147962732,21.29,21.29,21.2735,21.2845,55346.9615
2011-07-25 15:30:00,38.76,38.8,38.74,38.79,45612.57126964261,21.2845,21.3064,21.2735,21.301,45612.5713
2011-07-25 15:35:00,38.8,38.8,38.78,38.8,77457.93352802114,21.3064,21.3064,21.2955,21.3064,77457.9335
2011-07-25 15:40:00,38.8,38.8,38.75,38.75,105687.66513697678,21.3064,21.3064,21.279,21.279,105687.6651
2011-07-25 15:45:00,38.75,38.75,38.69,38.69,116395.49436795995,21.279,21.279,21.246,21.246,116395.4944
2011-07-25 15:50:00,38.7,38.7,38.68,38.7,111389.23654568211,21.2515,21.2515,21.2406,21.2515,111389.2365
2011-07-25 15:55:00,38.7,38.72,38.69,38.71,258656.6541510221,21.2515,21.2625,21.246,21.257,258656.6542
2011-07-26 09:30:00,38.69,38.82,38.67,38.82,184814.35127242387,21.246,21.3174,21.2351,21.3174,184814.3513
2011-07-26 09:35:00,38.81,38.87,38.75,38.81,61882.90919204562,21.3119,21.3449,21.279,21.3119,61882.9092
2011-07-26 09:40:00,38.8,38.97,38.8,38.88,60075.09386733417,21.3064,21.3998,21.3064,21.3504,60075.0939
2011-07-26 09:45:00,38.87,38.87,38.69,38.69,50896.95452649145,21.3449,21.3449,21.246,21.246,50896.9545
2011-07-26 09:50:00,38.69,38.69,38.59,38.64,67445.41788346544,21.246,21.246,21.1911,21.2186,67445.4179
2011-07-26 09:55:00,38.63,38.68,38.57,38.67,48950.07648449451,21.2131,21.2406,21.1801,21.2351,48950.0765
2011-07-26 10:00:00,38.67,38.74,38.65,38.68,96370.46307884857,21.2351,21.2735,21.2241,21.2406,96370.4631
2011-07-26 10:05:00,38.68,38.69,38.57,38.62,70643.86038103185,21.2406,21.246,21.1801,21.2076,70643.8604
2011-07-26 10:10:00,38.61,38.65,38.58,38.65,62161.03462661661,21.2021,21.2241,21.1856,21.2241,62161.0346
2011-07-26 10:15:00,38.65,38.67,38.54,38.54,70921.98581560285,21.2241,21.2351,21.1637,21.1637,70921.9858
2011-07-26 10:20:00,38.54,38.56,38.47,38.54,75789.1809205952,21.1637,21.1747,21.1252,21.1637,75789.1809
2011-07-26 10:25:00,38.54,38.54,38.48,38.48,51592.26811291893,21.1637,21.1637,21.1307,21.1307,51592.2681
2011-07-26 10:30:00,38.48,38.51,38.45,38.51,64664.163537755536,21.1307,21.1472,21.1142,21.1472,64664.1635
2011-07-26 10:35:00,38.51,38.58,38.51,38.58,37268.80823251286,21.1472,21.1856,21.1472,21.1856,37268.8082
2011-07-26 10:40:00,38.58,38.59,38.47,38.51,55207.89876234182,21.1856,21.1911,21.1252,21.1472,55207.8988
2011-07-26 10:45:00,38.51,38.54,38.49,38.5,25865.66541510221,21.1472,21.1637,21.1362,21.1417,25865.6654
2011-07-26 10:50:00,38.5,38.53,38.49,38.52,18634.40411625643,21.1417,21.1582,21.1362,21.1527,18634.4041
2011-07-26 10:55:00,38.51,38.54,38.5,38.54,38381.30997079684,21.1472,21.1637,21.1417,21.1637,38381.31
2011-07-26 11:00:00,38.54,38.58,38.54,38.57,23501.599221248784,21.1637,21.1856,21.1637,21.1801,23501.5992
2011-07-26 11:05:00,38.57,38.64,38.57,38.62,36017.243776943404,21.1801,21.2186,21.1801,21.2076,36017.2438
2011-07-26 11:10:00,38.62,38.62,38.57,38.57,23779.724655819777,21.2076,21.2076,21.1801,21.1801,23779.7247
2011-07-26 11:15:00,38.57,38.63,38.57,38.63,31010.98595466556,21.1801,21.2131,21.1801,21.2131,31010.986
2011-07-26 11:20:00,38.63,38.63,38.53,38.53,78153.24711444862,21.2131,21.2131,21.1582,21.1582,78153.2471
2011-07-26 11:25:00,38.52,38.54,38.52,38.53,15018.773466833543,21.1527,21.1637,21.1527,21.1582,15018.7735
2011-07-26 11:30:00,38.54,38.54,38.5,38.51,29898.484216381592,21.1637,21.1637,21.1417,21.1472,29898.4842
2011-07-26 11:35:00,38.5,38.51,38.44,38.44,70504.79766374636,21.1417,21.1472,21.1088,21.1088,70504.7977
2011-07-26 11:40:00,38.44,38.45,38.44,38.45,15296.898901404536,21.1088,21.1142,21.1088,21.1142,15296.8989
2011-07-26 11:45:00,38.44,38.46,38.44,38.44,31845.362258378533,21.1088,21.1197,21.1088,21.1088,31845.3623
2011-07-26 11:50:00,38.44,38.44,38.41,38.41,18773.46683354193,21.1088,21.1088,21.0923,21.0923,18773.4668
2011-07-26 11:55:00,38.42,38.43,38.4,38.42,43387.56779307468,21.0978,21.1033,21.0868,21.0978,43387.5678
2011-07-26 12:00:00,38.42,38.45,38.42,38.43,41301.62703379225,21.0978,21.1142,21.0978,21.1033,41301.627
2011-07-26 12:05:00,38.43,38.45,38.42,38.42,21832.84661382284,21.1033,21.1142,21.0978,21.0978,21832.8466
2011-07-26 12:10:00,38.43,38.45,38.42,38.44,35182.86747323043,21.1033,21.1142,21.0978,21.1088,35182.8675
2011-07-26 12:15:00,38.44,38.48,38.42,38.47,53539.14615491587,21.1088,21.1307,21.0978,21.1252,53539.1462
2011-07-26 12:20:00,38.47,38.48,38.44,38.47,68696.9823390349,21.1252,21.1307,21.1088,21.1252,68696.9823
2011-07-26 12:25:00,38.48,38.53,38.48,38.53,37268.80823251286,21.1307,21.1582,21.1307,21.1582,37268.8082
2011-07-26 12:30:00,38.52,38.56,38.52,38.55,28229.73160895564,21.1527,21.1747,21.1527,21.1692,28229.7316
2011-07-26 12:35:00,38.55,38.59,38.54,38.58,47420.38659435406,21.1692,21.1911,21.1637,21.1856,47420.3866
2011-07-26 12:40:00,38.58,38.59,38.57,38.57,9734.390209984704,21.1856,21.1911,21.1801,21.1801,9734.3902
2011-07-26 12:45:00,38.58,38.59,38.51,38.51,21554.721179251843,21.1856,21.1911,21.1472,21.1472,21554.7212
2011-07-26 12:50:00,38.51,38.51,38.49,38.5,8343.763037129745,21.1472,21.1472,21.1362,21.1417,8343.763
2011-07-26 12:55:00,38.5,38.57,38.5,38.57,13350.020859407594,21.1417,21.1801,21.1417,21.1801,13350.0209
2011-07-26 13:00:00,38.57,38.59,38.57,38.57,18773.46683354193,21.1801,21.1911,21.1801,21.1801,18773.4668
2011-07-26 13:05:00,38.57,38.57,38.51,38.52,19885.96857182589,21.1801,21.1801,21.1472,21.1527,19885.9686
2011-07-26 13:10:00,38.52,38.52,38.49,38.51,25170.35182867473,21.1527,21.1527,21.1362,21.1472,25170.3518
2011-07-26 13:15:00,38.52,38.53,38.5,38.53,17382.839660686972,21.1527,21.1582,21.1417,21.1582,17382.8397
2011-07-26 13:20:00,38.53,38.53,38.5,38.51,39771.93714365179,21.1582,21.1582,21.1417,21.1472,39771.9371
2011-07-26 13:25:00,38.51,38.51,38.49,38.5,9873.4529272702,21.1472,21.1472,21.1362,21.1417,9873.4529
2011-07-26 13:30:00,38.49,38.53,38.49,38.53,15435.961618690031,21.1362,21.1582,21.1362,21.1582,15435.9616
2011-07-26 13:35:00,38.53,38.53,38.48,38.48,22945.3483521068,21.1582,21.1582,21.1307,21.1307,22945.3484
2011-07-26 13:40:00,38.49,38.54,38.49,38.54,25170.35182867473,21.1362,21.1637,21.1362,21.1637,25170.3518
2011-07-26 13:45:00,38.54,38.57,38.54,38.55,30871.923237380062,21.1637,21.1801,21.1637,21.1692,30871.9232
2011-07-26 13:50:00,38.54,38.59,38.54,38.57,17660.96509525796,21.1637,21.1911,21.1637,21.1801,17660.9651
2011-07-26 13:55:00,38.57,38.58,38.54,38.58,20025.03128911139,21.1801,21.1856,21.1637,21.1856,20025.0313
2011-07-26 14:00:00,38.58,38.62,38.55,38.61,32957.8639966625,21.1856,21.2076,21.1692,21.2021,32957.864
2011-07-26 14:05:00,38.6,38.62,38.59,38.62,20164.09400639689,21.1966,21.2076,21.1911,21.2076,20164.094
2011-07-26 14:10:00,38.62,38.72,38.62,38.7,29064.107912668616,21.2076,21.2625,21.2076,21.2515,29064.1079
2011-07-26 14:15:00,38.7,38.77,38.7,38.77,27256.29258795717,21.2515,21.29,21.2515,21.29,27256.2926
2011-07-26 14:20:00,38.76,38.77,38.74,38.75,17521.902377972467,21.2845,21.29,21.2735,21.279,17521.9024
2011-07-26 14:25:00,38.75,38.75,38.72,38.75,22110.97204839383,21.279,21.279,21.2625,21.279,22110.972
2011-07-26 14:30:00,38.74,38.77,38.71,38.77,31984.424975664027,21.2735,21.29,21.257,21.29,31984.425
2011-07-26 14:35:00,38.77,38.77,38.71,38.71,25309.41454596023,21.29,21.29,21.257,21.257,25309.4145
2011-07-26 14:40:00,38.72,38.72,38.66,38.67,29342.23334723961,21.2625,21.2625,21.2296,21.2351,29342.2333
2011-07-26 14:45:00,38.67,38.71,38.67,38.7,28229.73160895564,21.2351,21.257,21.2351,21.2515,28229.7316
2011-07-26 14:50:00,38.7,38.72,38.67,38.67,31289.111389236547,21.2515,21.2625,21.2351,21.2351,31289.1114
2011-07-26 14:55:00,38.67,38.67,38.58,38.59,55903.2123487693,21.2351,21.2351,21.1856,21.1911,55903.2123
2011-07-26 15:00:00,38.59,38.62,38.57,38.62,38520.37268808233,21.1911,21.2076,21.1801,21.2076,38520.3727
2011-07-26 15:05:00,38.62,38.64,38.59,38.62,26560.979001529693,21.2076,21.2186,21.1911,21.2076,26560.979
2011-07-26 15:10:00,38.62,38.64,38.59,38.59,37268.80823251286,21.2076,21.2186,21.1911,21.1911,37268.8082
2011-07-26 15:15:00,38.59,38.61,38.57,38.6,38381.30997079684,21.1911,21.2021,21.1801,21.1966,38381.31
2011-07-26 15:20:00,38.61,38.67,38.61,38.65,119454.87414824088,21.2021,21.2351,21.2021,21.2241,119454.8741
2011-07-26 15:25:00,38.65,38.66,38.65,38.65,53261.02072034488,21.2241,21.2296,21.2241,21.2241,53261.0207
2011-07-26 15:30:00,38.66,38.66,38.61,38.62,57293.83952162426,21.2296,21.2296,21.2021,21.2076,57293.8395
2011-07-26 15:35:00,38.62,38.66,38.61,38.64,74398.55374774024,21.2076,21.2296,21.2021,21.2186,74398.5537
2011-07-26 15:40:00,38.64,38.69,38.64,38.64,96231.40036156308,21.2186,21.246,21.2186,21.2186,96231.4004
2011-07-26 15:45:00,38.64,38.67,38.61,38.64,140036.15630649423,21.2186,21.2351,21.2021,21.2186,140036.1563
2011-07-26 15:50:00,38.63,38.64,38.55,38.6,168265.8879154499,21.2131,21.2186,21.1692,21.1966,168265.8879
2011-07-26 15:55:00,38.6,38.64,38.57,38.64,170769.0168265888,21.1966,21.2186,21.1801,21.2186,170769.0168
2011-07-27 09:30:00,38.41,38.51,38.34,38.36,67862.60603532194,21.0923,21.1472,21.0538,21.0648,67862.606
2011-07-27 09:35:00,38.36,38.42,38.33,38.39,36851.62008065638,21.0648,21.0978,21.0484,21.0813,36851.6201
2011-07-27 09:40:00,38.41,38.45,38.36,38.39,43665.69322764567,21.0923,21.1142,21.0648,21.0813,43665.6932
2011-07-27 09:45:00,38.39,38.42,38.36,38.39,49923.51550549298,21.0813,21.0978,21.0648,21.0813,49923.5155
2011-07-27 09:50:00,38.4,38.4,38.27,38.29,65637.602558754,21.0868,21.0868,21.0154,21.0264,65637.6026
2011-07-27 09:55:00,38.31,38.39,38.28,38.38,50757.891809205954,21.0374,21.0813,21.0209,21.0758,50757.8918
2011-07-27 10:00:00,38.38,38.38,38.28,38.28,93172.02058128217,21.0758,21.0758,21.0209,21.0209,93172.0206
2011-07-27 10:05:00,38.28,38.3,38.21,38.23,84550.13210958143,21.0209,21.0319,20.9825,20.9934,84550.1321
2011-07-27 10:10:00,38.21,38.29,38.18,38.28,69948.54679460438,20.9825,21.0264,20.966,21.0209,69948.5468
2011-07-27 10:15:00,38.29,38.31,38.25,38.26,29620.3587818106,21.0264,21.0374,21.0044,21.0099,29620.3588
2011-07-27 10:20:00,38.26,38.26,38.14,38.16,71478.23668474483,21.0099,21.0099,20.944,20.955,71478.2367
2011-07-27 10:25:00,38.16,38.18,38.13,38.14,34209.42845223196,20.955,20.966,20.9385,20.944,34209.4285
2011-07-27 10:30:00,38.15,38.21,38.11,38.2,50757.891809205954,20.9495,20.9825,20.9275,20.977,50757.8918
2011-07-27 10:35:00,38.21,38.26,38.2,38.23,41996.94062021972,20.9825,21.0099,20.977,20.9934,41996.9406
2011-07-27 10:40:00,38.23,38.23,38.16,38.17,57432.90223890975,20.9934,20.9934,20.955,20.9605,57432.9022
2011-07-27 10:45:00,38.17,38.17,38.13,38.13,48671.95104992352,20.9605,20.9605,20.9385,20.9385,48671.951
2011-07-27 10:50:00,38.13,38.18,38.13,38.13,52704.769851202895,20.9385,20.966,20.9385,20.9385,52704.7699
2011-07-27 10:55:00,38.13,38.13,38.08,38.08,37825.05910165485,20.9385,20.9385,20.9111,20.9111,37825.0591
2011-07-27 11:00:00,38.08,38.08,38.04,38.05,41162.564316506745,20.9111,20.9111,20.8891,20.8946,41162.5643
2011-07-27 11:05:00,38.05,38.1,38.05,38.08,22945.3483521068,20.8946,20.9221,20.8946,20.9111,22945.3484
2011-07-27 11:10:00,38.08,38.08,38.06,38.07,29203.17062995411,20.9111,20.9111,20.9001,20.9056,29203.1706
2011-07-27 11:15:00,38.08,38.14,38.08,38.14,78153.24711444862,20.9111,20.944,20.9111,20.944,78153.2471
2011-07-27 11:20:00,38.14,38.15,38.11,38.11,36712.557363370885,20.944,20.9495,20.9275,20.9275,36712.5574
2011-07-27 11:25:00,38.11,38.14,38.11,38.13,40189.12529550828,20.9275,20.944,20.9275,20.9385,40189.1253
2011-07-27 11:30:00,38.14,38.17,38.12,38.12,49645.39007092199,20.944,20.9605,20.933,20.933,49645.3901
2011-07-27 11:35:00,38.12,38.17,38.1,38.14,127242.38631622864,20.933,20.9605,20.9221,20.944,127242.3863
2011-07-27 11:40:00,38.14,38.14,38.07,38.08,100264.21916284243,20.944,20.944,20.9056,20.9111,100264.2192
2011-07-27 11:45:00,38.08,38.09,38.05,38.09,45195.38311778613,20.9111,20.9166,20.8946,20.9166,45195.3831
2011-07-27 11:50:00,38.1,38.11,38.05,38.11,39215.68627450981,20.9221,20.9275,20.8946,20.9275,39215.6863
2011-07-27 11:55:00,38.11,38.17,38.09,38.16,91086.07982199972,20.9275,20.9605,20.9166,20.955,91086.0798
2011-07-27 12:00:00,38.16,38.16,38.1,38.1,23223.4737866778,20.955,20.955,20.9221,20.9221,23223.4738
2011-07-27 12:05:00,38.09,38.1,38.04,38.05,19607.843137254906,20.9166,20.9221,20.8891,20.8946,19607.8431
2011-07-27 12:10:00,38.05,38.13,38.05,38.08,71478.23668474483,20.8946,20.9385,20.8946,20.9111,71478.2367
2011-07-27 12:15:00,38.08,38.11,38.06,38.06,31010.98595466556,20.9111,20.9275,20.9001,20.9001,31010.986
2011-07-27 12:20:00,38.07,38.08,38.03,38.03,43387.56779307468,20.9056,20.9111,20.8836,20.8836,43387.5678
2011-07-27 12:25:00,38.03,38.03,38.0,38.03,48532.88833263802,20.8836,20.8836,20.8671,20.8836,48532.8883
2011-07-27 12:30:00,38.03,38.03,37.98,37.98,73703.24016131276,20.8836,20.8836,20.8562,20.8562,73703.2402
2011-07-27 12:35:00,37.99,38.0,37.98,37.99,18356.27868168544,20.8616,20.8671,20.8562,20.8616,18356.2787
2011-07-27 12:40:00,38.0,38.08,38.0,38.03,35739.118342372414,20.8671,20.9111,20.8671,20.8836,35739.1183
2011-07-27 12:45:00,38.03,38.03,38.0,38.01,30176.60965095258,20.8836,20.8836,20.8671,20.8726,30176.6097
2011-07-27 12:50:00,38.01,38.04,38.0,38.0,31010.98595466556,20.8726,20.8891,20.8671,20.8671,31010.986
2011-07-27 12:55:00,38.0,38.01,37.99,38.0,35321.93019051592,20.8671,20.8726,20.8616,20.8671,35321.9302
2011-07-27 13:00:00,38.0,38.09,38.0,38.08,33235.98943123349,20.8671,20.9166,20.8671,20.9111,33235.9894
2011-07-27 13:05:00,38.08,38.1,38.05,38.1,33235.98943123349,20.9111,20.9221,20.8946,20.9221,33235.9894
2011-07-27 13:10:00,38.1,38.11,38.08,38.08,64107.91266861355,20.9221,20.9275,20.9111,20.9111,64107.9127
2011-07-27 13:15:00,38.08,38.11,38.07,38.11,68696.9823390349,20.9111,20.9275,20.9056,20.9275,68696.9823
2011-07-27 13:20:00,38.11,38.12,38.07,38.09,49506.327353636494,20.9275,20.933,20.9056,20.9166,49506.3274
2011-07-27 13:25:00,38.09,38.11,38.07,38.11,40189.12529550828,20.9166,20.9275,20.9056,20.9275,40189.1253
2011-07-27 13:30:00,38.11,38.13,38.08,38.11,35182.86747323043,20.9275,20.9385,20.9111,20.9275,35182.8675
2011-07-27 13:35:00,38.11,38.11,38.08,38.11,29481.296064525104,20.9275,20.9275,20.9111,20.9275,29481.2961
2011-07-27 13:40:00,38.11,38.14,38.09,38.11,106939.22959254624,20.9275,20.944,20.9166,20.9275,106939.2296
2011-07-27 13:45:00,38.11,38.15,38.11,38.15,53817.27158948686,20.9275,20.9495,20.9275,20.9495,53817.2716
2011-07-27 13:50:00,38.15,38.18,38.12,38.12,81073.56417744403,20.9495,20.966,20.933,20.933,81073.5642
2011-07-27 13:55:00,38.11,38.16,38.08,38.09,132804.89500764845,20.9275,20.955,20.9111,20.9166,132804.895
2011-07-27 14:00:00,38.09,38.11,38.06,38.11,49367.264636351,20.9166,20.9275,20.9001,20.9275,49367.2646
2011-07-27 14:05:00,38.11,38.11,38.08,38.08,25309.41454596023,20.9275,20.9275,20.9111,20.9111,25309.4145
2011-07-27 14:10:00,38.08,38.08,38.04,38.04,29064.107912668616,20.9111,20.9111,20.8891,20.8891,29064.1079
2011-07-27 14:15:00,38.05,38.05,38.03,38.03,22528.16020025032,20.8946,20.8946,20.8836,20.8836,22528.1602
2011-07-27 14:20:00,38.03,38.05,38.0,38.0,40745.37616465026,20.8836,20.8946,20.8671,20.8671,40745.3762
2011-07-27 14:25:00,38.0,38.0,37.93,37.94,59240.7175636212,20.8671,20.8671,20.8287,20.8342,59240.7176
2011-07-27 14:30:00,37.94,37.94,37.89,37.89,56876.65136976777,20.8342,20.8342,20.8067,20.8067,56876.6514
2011-07-27 14:35:00,37.89,37.89,37.82,37.83,103045.47350855236,20.8067,20.8067,20.7683,20.7738,103045.4735
2011-07-27 14:40:00,37.82,37.84,37.77,37.79,69670.42136003338,20.7683,20.7793,20.7408,20.7518,69670.4214
2011-07-27 14:45:00,37.79,37.87,37.79,37.86,59796.968432763184,20.7518,20.7958,20.7518,20.7903,59796.9684
2011-07-27 14:50:00,37.86,37.9,37.83,37.83,53956.33430677236,20.7903,20.8122,20.7738,20.7738,53956.3343
2011-07-27 14:55:00,37.83,37.84,37.79,37.81,72312.6129884578,20.7738,20.7793,20.7518,20.7628,72312.613
2011-07-27 15:00:00,37.82,37.83,37.77,37.8,124183.00653594772,20.7683,20.7738,20.7408,20.7573,124183.0065
2011-07-27 15:05:00,37.8,37.82,37.77,37.78,60909.47017104715,20.7573,20.7683,20.7408,20.7463,60909.4702
2011-07-27 15:10:00,37.78,37.79,37.75,37.76,81351.68961201502,20.7463,20.7518,20.7299,20.7353,81351.6896
2011-07-27 15:15:00,37.75,37.75,37.67,37.68,178278.40356000556,20.7299,20.7299,20.6859,20.6914,178278.4036
2011-07-27 15:20:00,37.68,37.68,37.6,37.63,142539.28521763315,20.6914,20.6914,20.6475,20.664,142539.2852
2011-07-27 15:25:00,37.63,37.63,37.6,37.62,88304.82547628981,20.664,20.664,20.6475,20.6585,88304.8255
2011-07-27 15:30:00,37.62,37.77,37.62,37.73,127381.44903351412,20.6585,20.7408,20.6585,20.7189,127381.449
2011-07-27 15:35:00,37.74,37.75,37.7,37.7,164789.31998331248,20.7244,20.7299,20.7024,20.7024,164789.32
2011-07-27 15:40:00,37.7,37.7,37.61,37.62,238214.43471005425,20.7024,20.7024,20.653,20.6585,238214.4347
2011-07-27 15:45:00,37.62,37.62,37.54,37.59,339730.2183284662,20.6585,20.6585,20.6145,20.642,339730.2183
2011-07-27 15:50:00,37.59,37.64,37.58,37.62,331525.51800862193,20.642,20.6695,20.6365,20.6585,331525.518
2011-07-27 15:55:00,37.62,37.71,37.62,37.69,625643.1650674455,20.6585,20.7079,20.6585,20.6969,625643.1651
2011-07-28 09:30:00,37.63,38.04,37.61,37.95,99847.03101098596,20.664,20.8891,20.653,20.8397,99847.031
2011-07-28 09:35:00,37.95,37.95,37.86,37.88,74537.61646502573,20.8397,20.8397,20.7903,20.8012,74537.6165
2011-07-28 09:40:00,37.89,37.93,37.82,37.93,108747.04491725768,20.8067,20.8287,20.7683,20.8287,108747.0449
2011-07-28 09:45:00,37.93,37.93,37.86,37.91,59379.78028090669,20.8287,20.8287,20.7903,20.8177,59379.7803
2011-07-28 09:50:00,37.9,37.91,37.86,37.9,87331.38645529134,20.8122,20.8177,20.7903,20.8122,87331.3865
2011-07-28 09:55:00,37.9,37.93,37.87,37.9,81073.56417744403,20.8122,20.8287,20.7958,20.8122,81073.5642
2011-07-28 10:00:00,37.91,37.94,37.76,37.77,98873.59198998749,20.8177,20.8342,20.7353,20.7408,98873.592
2011-07-28 10:05:00,37.77,37.85,37.75,37.85,75093.86733416772,20.7408,20.7848,20.7299,20.7848,75093.8673
2011-07-28 10:10:00,37.85,37.94,37.85,37.94,37407.870949798365,20.7848,20.8342,20.7848,20.8342,37407.8709
2011-07-28 10:15:00,37.93,38.08,37.93,38.07,35043.80475594493,20.8287,20.9111,20.8287,20.9056,35043.8048
2011-07-28 10:20:00,38.07,38.11,38.02,38.03,43804.75594493117,20.9056,20.9275,20.8781,20.8836,43804.7559
2011-07-28 10:25:00,38.02,38.06,38.02,38.05,19746.9058545404,20.8781,20.9001,20.8781,20.8946,19746.9059
2011-07-28 10:30:00,38.05,38.12,38.05,38.08,43526.63051036018,20.8946,20.933,20.8946,20.9111,43526.6305
2011-07-28 10:35:00,38.09,38.09,38.03,38.03,85523.5711305799,20.9166,20.9166,20.8836,20.8836,85523.5711
2011-07-28 10:40:00,38.03,38.07,38.02,38.07,24614.100959532752,20.8836,20.9056,20.8781,20.9056,24614.101
2011-07-28 10:45:00,38.08,38.12,38.07,38.12,34626.61660408845,20.9111,20.933,20.9056,20.933,34626.6166
2011-07-28 10:50:00,38.12,38.12,38.08,38.08,29620.3587818106,20.933,20.933,20.9111,20.9111,29620.3588
2011-07-28 10:55:00,38.08,38.11,38.04,38.11,31567.23682380754,20.9111,20.9275,20.8891,20.9275,31567.2368
2011-07-28 11:00:00,38.11,38.14,38.08,38.13,53678.208872201365,20.9275,20.944,20.9111,20.9385,53678.2089
2011-07-28 11:05:00,38.13,38.22,38.11,38.21,104992.35155054933,20.9385,20.9879,20.9275,20.9825,104992.3516
2011-07-28 11:10:00,38.2,38.2,38.14,38.19,20025.03128911139,20.977,20.977,20.944,20.9715,20025.0313
2011-07-28 11:15:00,38.18,38.21,38.17,38.21,23501.599221248784,20.966,20.9825,20.9605,20.9825,23501.5992
2011-07-28 11:20:00,38.21,38.28,38.21,38.27,32401.613127520515,20.9825,21.0209,20.9825,21.0154,32401.6131
2011-07-28 11:25:00,38.26,38.34,38.26,38.3,43665.69322764567,21.0099,21.0538,21.0099,21.0319,43665.6932
2011-07-28 11:30:00,38.31,38.34,38.29,38.33,38659.43540536783,21.0374,21.0538,21.0264,21.0484,38659.4354
2011-07-28 11:35:00,38.33,38.36,38.3,38.35,37825.05910165485,21.0484,21.0648,21.0319,21.0593,37825.0591
2011-07-28 11:40:00,38.36,38.44,38.36,38.41,107634.54317897372,21.0648,21.1088,21.0648,21.0923,107634.5432
2011-07-28 11:45:00,38.42,38.42,38.35,38.35,37546.93366708386,21.0978,21.0978,21.0593,21.0593,37546.9337
2011-07-28 11:50:00,38.35,38.39,38.33,38.36,52426.64441663191,21.0593,21.0813,21.0484,21.0648,52426.6444
2011-07-28 11:55:00,38.36,38.36,38.32,38.35,74259.49103045474,21.0648,21.0648,21.0429,21.0593,74259.491
2011-07-28 12:00:00,38.35,38.36,38.28,38.33,373105.27047698514,21.0593,21.0648,21.0209,21.0484,373105.2705
2011-07-28 12:05:00,38.32,38.34,38.27,38.32,150326.7973856209,21.0429,21.0538,21.0154,21.0429,150326.7974
2011-07-28 12:10:00,38.33,38.33,38.31,38.31,78570.43526630511,21.0484,21.0484,21.0374,21.0374,78570.4353
2011-07-28 12:15:00,38.31,38.31,38.24,38.25,63829.78723404256,21.0374,21.0374,20.9989,21.0044,63829.7872
2011-07-28 12:20:00,38.24,38.26,38.23,38.23,152134.61271033238,20.9989,21.0099,20.9934,20.9934,152134.6127
2011-07-28 12:25:00,38.23,38.29,38.23,38.28,30593.79780280907,20.9934,21.0264,20.9934,21.0209,30593.7978
2011-07-28 12:30:00,38.28,38.31,38.28,38.31,20303.156723682383,21.0209,21.0374,21.0209,21.0374,20303.1567
2011-07-28 12:35:00,38.31,38.31,38.26,38.28,54651.64789319984,21.0374,21.0374,21.0099,21.0209,54651.6479
2011-07-28 12:40:00,38.29,38.33,38.28,38.31,38103.18453622584,21.0264,21.0484,21.0209,21.0374,38103.1845
2011-07-28 12:45:00,38.31,38.33,38.3,38.33,22806.285634821303,21.0374,21.0484,21.0319,21.0484,22806.2856
2011-07-28 12:50:00,38.33,38.36,38.3,38.36,33792.24030037547,21.0484,21.0648,21.0319,21.0648,33792.2403
2011-07-28 12:55:00,38.36,38.39,38.35,38.38,60909.47017104715,21.0648,21.0813,21.0593,21.0758,60909.4702
2011-07-28 13:00:00,38.38,38.39,38.29,38.31,182728.41051314145,21.0758,21.0813,21.0264,21.0374,182728.4105
2011-07-28 13:05:00,38.33,38.36,38.29,38.33,101793.9090529829,21.0484,21.0648,21.0264,21.0484,101793.9091
2011-07-28 13:10:00,38.33,38.39,38.32,38.34,72729.80114031429,21.0484,21.0813,21.0429,21.0538,72729.8011
2011-07-28 13:15:00,38.34,38.34,38.31,38.31,14879.710749548049,21.0538,21.0538,21.0374,21.0374,14879.7107
2011-07-28 13:20:00,38.31,38.31,38.29,38.31,31010.98595466556,21.0374,21.0374,21.0264,21.0374,31010.986
2011-07-28 13:25:00,38.31,38.34,38.31,38.34,202892.5045195384,21.0374,21.0538,21.0374,21.0538,202892.5045
2011-07-28 13:30:00,38.34,38.37,38.32,38.36,78570.43526630511,21.0538,21.0703,21.0429,21.0648,78570.4353
2011-07-28 13:35:00,38.36,38.38,38.34,38.36,21832.84661382284,21.0648,21.0758,21.0538,21.0648,21832.8466
2011-07-28 13:40:00,38.37,38.44,38.36,38.37,43248.50507578919,21.0703,21.1088,21.0648,21.0703,43248.5051
2011-07-28 13:45:00,38.37,38.37,38.32,38.34,24057.85009039077,21.0703,21.0703,21.0429,21.0538,24057.8501
2011-07-28 13:50:00,38.33,38.39,38.33,38.38,60492.28201919066,21.0484,21.0813,21.0484,21.0758,60492.282
2011-07-28 13:55:00,38.37,38.37,38.31,38.31,42970.37964121819,21.0703,21.0703,21.0374,21.0374,42970.3796
2011-07-28 14:00:00,38.31,38.32,38.26,38.26,45473.50855235712,21.0374,21.0429,21.0099,21.0099,45473.5086
2011-07-28 14:05:00,38.26,38.28,38.24,38.25,68975.10777360591,21.0099,21.0209,20.9989,21.0044,68975.1078
2011-07-28 14:10:00,38.25,38.29,38.23,38.29,86775.13558614936,21.0044,21.0264,20.9934,21.0264,86775.1356
2011-07-28 14:15:00,38.29,38.32,38.26,38.29,152968.98901404534,21.0264,21.0429,21.0099,21.0264,152968.989
2011-07-28 14:20:00,38.3,38.34,38.29,38.32,61465.72104018913,21.0319,21.0538,21.0264,21.0429,61465.721
2011-07-28 14:25:00,38.32,38.32,38.28,38.31,60909.47017104715,21.0429,21.0429,21.0209,21.0374,60909.4702
2011-07-28 14:30:00,38.31,38.31,38.23,38.26,76623.55722430817,21.0374,21.0374,20.9934,21.0099,76623.5572
2011-07-28 14:35:00,38.26,38.26,38.18,38.18,18356.27868168544,21.0099,21.0099,20.966,20.966,18356.2787
2011-07-28 14:40:00,38.18,38.21,38.16,38.17,105270.4769851203,20.966,20.9825,20.955,20.9605,105270.477
2011-07-28 14:45:00,38.17,38.19,38.15,38.18,75928.24363788069,20.9605,20.9715,20.9495,20.966,75928.2436
2011-07-28 14:50:00,38.18,38.2,38.18,38.18,89695.45264914478,20.966,20.977,20.966,20.966,89695.4526
2011-07-28 14:55:00,38.18,38.19,38.15,38.17,240439.4381866222,20.966,20.9715,20.9495,20.9605,240439.4382
2011-07-28 15:00:00,38.17,38.18,38.15,38.16,50479.76637463496,20.9605,20.966,20.9495,20.955,50479.7664
2011-07-28 15:05:00,38.16,38.16,38.13,38.13,35878.18105965791,20.955,20.955,20.9385,20.9385,35878.1811
2011-07-28 15:10:00,38.14,38.16,38.13,38.16,37546.93366708386,20.944,20.955,20.9385,20.955,37546.9337
2011-07-28 15:15:00,38.16,38.18,38.11,38.16,993185.9268530108,20.955,20.966,20.9275,20.955,993185.9269
2011-07-28 15:20:00,38.16,38.16,38.11,38.13,177583.08997357808,20.955,20.955,20.9275,20.9385,177583.09
2011-07-28 15:25:00,38.13,38.14,38.11,38.11,160339.31303017662,20.9385,20.944,20.9275,20.9275,160339.313
2011-07-28 15:30:00,38.11,38.11,38.05,38.05,209011.2640801001,20.9275,20.9275,20.8946,20.8946,209011.2641
2011-07-28 15:35:00,38.05,38.05,38.01,38.01,92754.83242942567,20.8946,20.8946,20.8726,20.8726,92754.8324
2011-07-28 15:40:00,38.01,38.01,37.93,37.93,113892.36545682103,20.8726,20.8726,20.8287,20.8287,113892.3655
2011-07-28 15:45:00,37.93,37.93,37.84,37.85,196495.6195244055,20.8287,20.8287,20.7793,20.7848,196495.6195
2011-07-28 15:50:00,37.85,37.9,37.85,37.89,144625.2259769156,20.7848,20.8122,20.7848,20.8067,144625.226
2011-07-28 15:55:00,37.89,37.92,37.87,37.89,289667.64010568766,20.8067,20.8232,20.7958,20.8067,289667.6401
2011-07-29 09:30:00,37.36,37.57,37.31,37.54,219301.9051592268,20.5157,20.631,20.4882,20.6145,219301.9052
2011-07-29 09:35:00,37.54,37.57,37.46,37.49,41579.75246836324,20.6145,20.631,20.5706,20.5871,41579.7525
2011-07-29 09:40:00,37.49,37.49,37.4,37.47,78987.6234181616,20.5871,20.5871,20.5377,20.5761,78987.6234
2011-07-29 09:45:00,37.48,37.54,37.41,37.54,86079.82199972188,20.5816,20.6145,20.5431,20.6145,86079.822
2011-07-29 09:50:00,37.54,37.57,37.49,37.52,64386.03810318454,20.6145,20.631,20.5871,20.6036,64386.0381
2011-07-29 09:55:00,37.52,37.67,37.5,37.65,77179.80809345015,20.6036,20.6859,20.5926,20.6749,77179.8081
2011-07-29 10:00:00,37.64,37.64,37.5,37.56,176609.65095257963,20.6695,20.6695,20.5926,20.6255,176609.651
2011-07-29 10:05:00,37.57,37.78,37.56,37.77,50340.70365734947,20.631,20.7463,20.6255,20.7408,50340.7037
2011-07-29 10:10:00,37.76,37.78,37.68,37.7,63551.66179947156,20.7353,20.7463,20.6914,20.7024,63551.6618
2011-07-29 10:15:00,37.69,37.7,37.61,37.61,49089.13920178001,20.6969,20.7024,20.653,20.653,49089.1392
2011-07-29 10:20:00,37.61,37.67,37.59,37.66,38381.30997079684,20.653,20.6859,20.642,20.6804,38381.31
2011-07-29 10:25:00,37.66,37.68,37.55,37.57,51175.079961062445,20.6804,20.6914,20.62,20.631,51175.08
2011-07-29 10:30:00,37.57,37.57,37.52,37.56,96509.52579613408,20.631,20.631,20.6036,20.6255,96509.5258
2011-07-29 10:35:00,37.57,37.63,37.5,37.62,90529.82895285774,20.631,20.664,20.5926,20.6585,90529.829
2011-07-29 10:40:00,37.64,37.7,37.62,37.7,78431.37254901961,20.6695,20.7024,20.6585,20.7024,78431.3725
2011-07-29 10:45:00,37.7,37.75,37.6,37.74,98734.529272702,20.7024,20.7299,20.6475,20.7244,98734.5293
2011-07-29 10:50:00,37.74,37.82,37.73,37.79,93589.20873313866,20.7244,20.7683,20.7189,20.7518,93589.2087
2011-07-29 10:55:00,37.8,37.88,37.8,37.8,78292.30983173412,20.7573,20.8012,20.7573,20.7573,78292.3098
2011-07-29 11:00:00,37.8,37.84,37.76,37.84,98456.403838131,20.7573,20.7793,20.7353,20.7793,98456.4038
2011-07-29 11:05:00,37.85,38.02,37.85,38.02,85384.5084132944,20.7848,20.8781,20.7848,20.8781,85384.5084
2011-07-29 11:10:00,38.03,38.05,37.98,37.99,62578.22277847309,20.8836,20.8946,20.8562,20.8616,62578.2228
2011-07-29 11:15:00,37.99,38.13,37.99,38.13,65637.602558754,20.8616,20.9385,20.8616,20.9385,65637.6026
2011-07-29 11:20:00,38.12,38.12,38.07,38.08,25031.28911138924,20.933,20.933,20.9056,20.9111,25031.2891
2011-07-29 11:25:00,38.08,38.08,37.97,38.0,67167.29244889446,20.9111,20.9111,20.8507,20.8671,67167.2924
2011-07-29 11:30:00,37.99,37.99,37.93,37.98,84550.13210958143,20.8616,20.8616,20.8287,20.8562,84550.1321
2011-07-29 11:35:00,37.98,38.0,37.96,37.98,21832.84661382284,20.8562,20.8671,20.8452,20.8562,21832.8466
2011-07-29 11:40:00,37.96,38.06,37.96,38.05,48671.95104992352,20.8452,20.9001,20.8452,20.8946,48671.951
2011-07-29 11:45:00,38.05,38.09,38.05,38.05,55903.2123487693,20.8946,20.9166,20.8946,20.8946,55903.2123
2011-07-29 11:50:00,38.05,38.1,38.04,38.09,48532.88833263802,20.8946,20.9221,20.8891,20.9166,48532.8883
2011-07-29 11:55:00,38.08,38.09,38.05,38.07,39771.93714365179,20.9111,20.9166,20.8946,20.9056,39771.9371
2011-07-29 12:00:00,38.07,38.08,38.02,38.03,121679.8776248088,20.9056,20.9111,20.8781,20.8836,121679.8776
2011-07-29 12:05:00,38.03,38.1,38.02,38.09,78848.5607008761,20.8836,20.9221,20.8781,20.9166,78848.5607
2011-07-29 12:10:00,38.09,38.14,38.07,38.08,100681.40731469894,20.9166,20.944,20.9056,20.9111,100681.4073
2011-07-29 12:15:00,38.08,38.13,38.08,38.13,67723.54331803643,20.9111,20.9385,20.9111,20.9385,67723.5433
2011-07-29 12:20:00,38.13,38.16,38.11,38.16,39215.68627450981,20.9385,20.955,20.9275,20.955,39215.6863
2011-07-29 12:25:00,38.16,38.18,38.13,38.15,36573.49464608539,20.955,20.966,20.9385,20.9495,36573.4946
2011-07-29 12:30:00,38.16,38.17,38.11,38.14,62021.97190933112,20.955,20.9605,20.9275,20.944,62021.9719
2011-07-29 12:35:00,38.14,38.22,38.13,38.18,47281.32387706856,20.944,20.9879,20.9385,20.966,47281.3239
2011-07-29 12:40:00,38.18,38.21,38.17,38.19,24057.85009039077,20.966,20.9825,20.9605,20.9715,24057.8501
2011-07-29 12:45:00,38.19,38.2,38.17,38.18,48811.01376720901,20.9715,20.977,20.9605,20.966,48811.0138
2011-07-29 12:50:00,38.16,38.17,38.02,38.02,136420.52565707135,20.955,20.9605,20.8781,20.8781,136420.5257
2011-07-29 12:55:00,38.02,38.08,37.99,38.03,96370.46307884857,20.8781,20.9111,20.8616,20.8836,96370.4631
2011-07-29 13:00:00,38.04,38.06,38.0,38.0,35321.93019051592,20.8891,20.9001,20.8671,20.8671,35321.9302
2011-07-29 13:05:00,38.01,38.06,38.0,38.04,44361.00681407315,20.8726,20.9001,20.8671,20.8891,44361.0068
2011-07-29 13:10:00,38.05,38.05,38.02,38.03,21276.595744680853,20.8946,20.8946,20.8781,20.8836,21276.5957
2011-07-29 13:15:00,38.04,38.07,38.03,38.05,19051.59226811292,20.8891,20.9056,20.8836,20.8946,19051.5923
2011-07-29 13:20:00,38.05,38.13,38.05,38.11,37268.80823251286,20.8946,20.9385,20.8946,20.9275,37268.8082
2011-07-29 13:25:00,38.11,38.13,38.08,38.08,18495.341398970937,20.9275,20.9385,20.9111,20.9111,18495.3414
2011-07-29 13:30:00,38.08,38.11,38.06,38.09,29898.484216381592,20.9111,20.9275,20.9001,20.9166,29898.4842
2011-07-29 13:35:00,38.1,38.13,38.08,38.13,41857.87790293423,20.9221,20.9385,20.9111,20.9385,41857.8779
2011-07-29 13:40:00,38.13,38.17,38.11,38.16,64525.100820470034,20.9385,20.9605,20.9275,20.955,64525.1008
2011-07-29 13:45:00,38.16,38.23,38.16,38.21,37268.80823251286,20.955,20.9934,20.955,20.9825,37268.8082
2011-07-29 13:50:00,38.21,38.24,38.19,38.21,50757.891809205954,20.9825,20.9989,20.9715,20.9825,50757.8918
2011-07-29 13:55:00,38.21,38.26,38.21,38.25,76484.49450702267,20.9825,21.0099,20.9825,21.0044,76484.4945
2011-07-29 14:00:00,38.25,38.26,38.23,38.25,77875.12167987763,21.0044,21.0099,20.9934,21.0044,77875.1217
2011-07-29 14:05:00,38.25,38.28,38.23,38.26,118620.4978445279,21.0044,21.0209,20.9934,21.0099,118620.4978
2011-07-29 14:10:00,38.26,38.26,38.25,38.25,50618.82909192046,21.0099,21.0099,21.0044,21.0044,50618.8291
2011-07-29 14:15:00,38.26,38.26,38.2,38.21,42692.2542066472,21.0099,21.0099,20.977,20.9825,42692.2542
2011-07-29 14:20:00,38.21,38.21,38.18,38.19,62300.0973439021,20.9825,20.9825,20.966,20.9715,62300.0973
2011-07-29 14:25:00,38.19,38.2,38.13,38.15,19329.71770268392,20.9715,20.977,20.9385,20.9495,19329.7177
2011-07-29 14:30:00,38.15,38.17,38.11,38.13,31984.424975664027,20.9495,20.9605,20.9275,20.9385,31984.425
2011-07-29 14:35:00,38.13,38.21,38.12,38.21,29342.23334723961,20.9385,20.9825,20.933,20.9825,29342.2333
2011-07-29 14:40:00,38.2,38.21,38.17,38.17,32540.67584480601,20.977,20.9825,20.9605,20.9605,32540.6758
2011-07-29 14:45:00,38.17,38.17,38.15,38.16,23084.4110693923,20.9605,20.9605,20.9495,20.955,23084.4111
2011-07-29 14:50:00,38.16,38.2,38.15,38.2,25587.539980531223,20.955,20.977,20.9495,20.977,25587.54
2011-07-29 14:55:00,38.2,38.23,38.19,38.19,40745.37616465026,20.977,20.9934,20.9715,20.9715,40745.3762
2011-07-29 15:00:00,38.19,38.19,38.14,38.16,110832.98567654012,20.9715,20.9715,20.944,20.955,110832.9857
2011-07-29 15:05:00,38.16,38.17,38.13,38.14,58545.40397719372,20.955,20.9605,20.9385,20.944,58545.404
2011-07-29 15:10:00,38.14,38.14,38.07,38.09,145181.47684605757,20.944,20.944,20.9056,20.9166,145181.4768
2011-07-29 15:15:00,38.09,38.15,38.08,38.11,56876.65136976777,20.9166,20.9495,20.9111,20.9275,56876.6514
2011-07-29 15:20:00,38.11,38.13,38.09,38.1,47420.38659435406,20.9275,20.9385,20.9166,20.9221,47420.3866
2011-07-29 15:25:00,38.1,38.12,38.08,38.12,36851.62008065638,20.9221,20.933,20.9111,20.933,36851.6201
2011-07-29 15:30:00,38.11,38.12,38.03,38.03,100403.28188012796,20.9275,20.933,20.8836,20.8836,100403.2819
2011-07-29 15:35:00,38.03,38.06,38.01,38.03,88026.70004171882,20.8836,20.9001,20.8726,20.8836,88026.7
2011-07-29 15:40:00,38.03,38.12,38.03,38.1,178834.65442914757,20.8836,20.933,20.8836,20.9221,178834.6544
2011-07-29 15:45:00,38.09,38.09,37.97,37.97,101932.9717702684,20.9166,20.9166,20.8507,20.8507,101932.9718
2011-07-29 15:50:00,37.97,38.01,37.95,37.99,108468.9194826867,20.8507,20.8726,20.8397,20.8616,108468.9195
2011-07-29 15:55:00,38.0,38.08,37.98,38.0,212487.8320122376,20.8671,20.9111,20.8562,20.8671,212487.832
2011-08-01 09:30:00,38.39,38.39,38.12,38.13,129606.45251008206,21.0813,21.0813,20.933,20.9385,129606.4525
2011-08-01 09:35:00,38.13,38.16,38.03,38.06,58962.59212905021,20.9385,20.955,20.8836,20.9001,58962.5921
2011-08-01 09:40:00,38.05,38.05,37.94,38.0,53956.33430677236,20.8946,20.8946,20.8342,20.8671,53956.3343
2011-08-01 09:45:00,37.99,38.0,37.86,37.87,49367.264636351,20.8616,20.8671,20.7903,20.7958,49367.2646
2011-08-01 09:50:00,37.91,37.93,37.88,37.9,28646.91976081213,20.8177,20.8287,20.8012,20.8122,28646.9198
2011-08-01 09:55:00,37.92,37.93,37.9,37.92,26839.104436100683,20.8232,20.8287,20.8122,20.8232,26839.1044
2011-08-01 10:00:00,37.91,37.91,37.5,37.58,237658.18384091227,20.8177,20.8177,20.5926,20.6365,237658.1838
2011-08-01 10:05:00,37.58,37.77,37.57,37.69,178973.71714643305,20.6365,20.7408,20.631,20.6969,178973.7171
2011-08-01 10:10:00,37.69,37.85,37.68,37.82,127520.51175079962,20.6969,20.7848,20.6914,20.7683,127520.5118
2011-08-01 10:15:00,37.82,37.87,37.82,37.85,53817.27158948686,20.7683,20.7958,20.7683,20.7848,53817.2716
2011-08-01 10:20:00,37.83,37.9,37.83,37.87,71756.36211931582,20.7738,20.8122,20.7738,20.7958,71756.3621
2011-08-01 10:25:00,37.86,37.92,37.85,37.9,82742.31678486998,20.7903,20.8232,20.7848,20.8122,82742.3168
2011-08-01 10:30:00,37.89,37.9,37.84,37.85,124739.25740508972,20.8067,20.8122,20.7793,20.7848,124739.2574
2011-08-01 10:35:00,37.85,37.86,37.82,37.83,35043.80475594493,20.7848,20.7903,20.7683,20.7738,35043.8048
2011-08-01 10:40:00,37.84,37.84,37.82,37.83,43248.50507578919,20.7793,20.7793,20.7683,20.7738,43248.5051
2011-08-01 10:45:00,37.84,37.9,37.8,37.85,45334.44583507162,20.7793,20.8122,20.7573,20.7848,45334.4458
2011-08-01 10:50:00,37.84,37.87,37.83,37.83,26143.790849673205,20.7793,20.7958,20.7738,20.7738,26143.7908
2011-08-01 10:55:00,37.83,37.85,37.81,37.83,36712.557363370885,20.7738,20.7848,20.7628,20.7738,36712.5574
2011-08-01 11:00:00,37.82,37.83,37.75,37.76,57293.83952162426,20.7683,20.7738,20.7299,20.7353,57293.8395
2011-08-01 11:05:00,37.77,37.82,37.73,37.82,64803.22625504103,20.7408,20.7683,20.7189,20.7683,64803.2263
2011-08-01 11:10:00,37.82,37.84,37.74,37.77,33235.98943123349,20.7683,20.7793,20.7244,20.7408,33235.9894
2011-08-01 11:15:00,37.77,37.81,37.77,37.77,27673.48073981365,20.7408,20.7628,20.7408,20.7408,27673.4807
2011-08-01 11:20:00,37.77,37.83,37.75,37.8,26421.916284244195,20.7408,20.7738,20.7299,20.7573,26421.9163
2011-08-01 11:25:00,37.8,37.91,37.79,37.91,54234.45974134335,20.7573,20.8177,20.7518,20.8177,54234.4597
2011-08-01 11:30:00,37.9,37.91,37.73,37.74,62161.03462661661,20.8122,20.8177,20.7189,20.7244,62161.0346
2011-08-01 11:35:00,37.74,37.74,37.61,37.65,79821.99972187457,20.7244,20.7244,20.653,20.6749,79821.9997
2011-08-01 11:40:00,37.65,37.67,37.63,37.66,32540.67584480601,20.6749,20.6859,20.664,20.6804,32540.6758
2011-08-01 11:45:00,37.67,37.7,37.65,37.65,27256.29258795717,20.6859,20.7024,20.6749,20.6749,27256.2926
2011-08-01 11:50:00,37.65,37.66,37.6,37.61,78987.6234181616,20.6749,20.6804,20.6475,20.653,78987.6234
2011-08-01 11:55:00,37.61,37.62,37.54,37.54,34765.679321373944,20.653,20.6585,20.6145,20.6145,34765.6793
2011-08-01 12:00:00,37.55,37.59,37.53,37.57,30871.923237380062,20.62,20.642,20.609,20.631,30871.9232
2011-08-01 12:05:00,37.58,37.58,37.5,37.54,69531.35864274789,20.6365,20.6365,20.5926,20.6145,69531.3586
2011-08-01 12:10:00,37.52,37.53,37.44,37.44,56737.58865248227,20.6036,20.609,20.5596,20.5596,56737.5887
2011-08-01 12:15:00,37.44,37.49,37.41,37.47,37964.12181894034,20.5596,20.5871,20.5431,20.5761,37964.1218
2011-08-01 12:20:00,37.47,37.5,37.44,37.44,32818.801279377,20.5761,20.5926,20.5596,20.5596,32818.8013
2011-08-01 12:25:00,37.44,37.49,37.44,37.49,15018.773466833543,20.5596,20.5871,20.5596,20.5871,15018.7735
2011-08-01 12:30:00,37.5,37.54,37.5,37.54,44361.00681407315,20.5926,20.6145,20.5926,20.6145,44361.0068
2011-08-01 12:35:00,37.54,37.59,37.54,37.59,17521.902377972467,20.6145,20.642,20.6145,20.642,17521.9024
2011-08-01 12:40:00,37.59,37.59,37.52,37.52,16826.58879154499,20.642,20.642,20.6036,20.6036,16826.5888
2011-08-01 12:45:00,37.52,37.56,37.51,37.56,17521.902377972467,20.6036,20.6255,20.5981,20.6255,17521.9024
2011-08-01 12:50:00,37.56,37.62,37.55,37.59,38381.30997079684,20.6255,20.6585,20.62,20.642,38381.31
2011-08-01 12:55:00,37.59,37.6,37.57,37.59,17243.776943401477,20.642,20.6475,20.631,20.642,17243.7769
2011-08-01 13:00:00,37.59,37.62,37.58,37.61,51314.14267834794,20.642,20.6585,20.6365,20.653,51314.1427
2011-08-01 13:05:00,37.6,37.62,37.56,37.61,37546.93366708386,20.6475,20.6585,20.6255,20.653,37546.9337
2011-08-01 13:10:00,37.61,37.62,37.58,37.61,20303.156723682383,20.653,20.6585,20.6365,20.653,20303.1567
2011-08-01 13:15:00,37.62,37.65,37.59,37.65,19468.780419969407,20.6585,20.6749,20.642,20.6749,19468.7804
2011-08-01 13:20:00,37.65,37.7,37.65,37.67,36573.49464608539,20.6749,20.7024,20.6749,20.6859,36573.4946
2011-08-01 13:25:00,37.67,37.71,37.67,37.7,33653.17758308998,20.6859,20.7079,20.6859,20.7024,33653.1776
2011-08-01 13:30:00,37.7,37.76,37.69,37.75,80656.37602558755,20.7024,20.7353,20.6969,20.7299,80656.376
2011-08-01 13:35:00,37.75,37.75,37.72,37.75,11681.268251981644,20.7299,20.7299,20.7134,20.7299,11681.2683
2011-08-01 13:40:00,37.75,37.75,37.71,37.74,13489.08357669309,20.7299,20.7299,20.7079,20.7244,13489.0836
2011-08-01 13:45:00,37.75,37.75,37.7,37.72,34765.679321373944,20.7299,20.7299,20.7024,20.7134,34765.6793
2011-08-01 13:50:00,37.72,37.73,37.72,37.73,8760.951188986233,20.7134,20.7189,20.7134,20.7189,8760.9512
2011-08-01 13:55:00,37.73,37.73,37.69,37.71,15435.961618690031,20.7189,20.7189,20.6969,20.7079,15435.9616
2011-08-01 14:00:00,37.7,37.71,37.69,37.7,22389.09748296482,20.7024,20.7079,20.6969,20.7024,22389.0975
2011-08-01 14:05:00,37.7,37.7,37.68,37.69,32957.8639966625,20.7024,20.7024,20.6914,20.6969,32957.864
2011-08-01 14:10:00,37.68,37.7,37.64,37.65,78014.18439716313,20.6914,20.7024,20.6695,20.6749,78014.1844
2011-08-01 14:15:00,37.64,37.67,37.62,37.64,20442.21944096788,20.6695,20.6859,20.6585,20.6695,20442.2194
2011-08-01 14:20:00,37.63,37.69,37.62,37.67,45334.44583507162,20.664,20.6969,20.6585,20.6859,45334.4458
2011-08-01 14:25:00,37.67,37.7,37.64,37.7,65915.727993325,20.6859,20.7024,20.6695,20.7024,65915.728
2011-08-01 14:30:00,37.69,37.75,37.68,37.73,34348.49116951745,20.6969,20.7299,20.6914,20.7189,34348.4912
2011-08-01 14:35:00,37.72,37.75,37.72,37.73,25865.66541510221,20.7134,20.7299,20.7134,20.7189,25865.6654
2011-08-01 14:40:00,37.73,37.76,37.68,37.69,88443.88819357532,20.7189,20.7353,20.6914,20.6969,88443.8882
2011-08-01 14:45:00,37.7,37.77,37.68,37.75,77040.74537616466,20.7024,20.7408,20.6914,20.7299,77040.7454
2011-08-01 14:50:00,37.75,37.75,37.72,37.73,26978.16715338618,20.7299,20.7299,20.7134,20.7189,26978.1672
2011-08-01 14:55:00,37.73,37.8,37.72,37.8,29481.296064525104,20.7189,20.7573,20.7134,20.7573,29481.2961
2011-08-01 15:00:00,37.79,37.85,37.79,37.83,26004.72813238771,20.7518,20.7848,20.7518,20.7738,26004.7281
2011-08-01 15:05:00,37.83,37.84,37.8,37.83,26421.916284244195,20.7738,20.7793,20.7573,20.7738,26421.9163
2011-08-01 15:10:00,37.84,37.87,37.82,37.87,22110.97204839383,20.7793,20.7958,20.7683,20.7958,22110.972
2011-08-01 15:15:00,37.87,37.88,37.81,37.85,29203.17062995411,20.7958,20.8012,20.7628,20.7848,29203.1706
2011-08-01 15:20:00,37.86,37.9,37.85,37.89,37825.05910165485,20.7903,20.8122,20.7848,20.8067,37825.0591
2011-08-01 15:25:00,37.89,37.9,37.88,37.89,26839.104436100683,20.8067,20.8122,20.8012,20.8067,26839.1044
2011-08-01 15:30:00,37.89,37.9,37.82,37.82,56737.58865248227,20.8067,20.8122,20.7683,20.7683,56737.5887
2011-08-01 15:35:00,37.82,37.93,37.79,37.93,66471.97886246697,20.7683,20.8287,20.7518,20.8287,66471.9789
2011-08-01 15:40:00,37.93,38.0,37.9,37.99,138089.2782644973,20.8287,20.8671,20.8122,20.8616,138089.2783
2011-08-01 15:45:00,37.98,38.01,37.97,37.97,102906.41079126688,20.8562,20.8726,20.8507,20.8507,102906.4108
2011-08-01 15:50:00,37.97,37.98,37.81,37.83,175914.33736615215,20.8507,20.8562,20.7628,20.7738,175914.3374
2011-08-01 15:55:00,37.83,37.9,37.83,37.87,142817.41065220415,20.7738,20.8122,20.7738,20.7958,142817.4107
2011-08-02 09:30:00,37.66,37.67,37.56,37.64,173828.3966068697,20.6804,20.6859,20.6255,20.6695,173828.3966
2011-08-02 09:35:00,37.64,37.77,37.64,37.74,89834.51536643026,20.6695,20.7408,20.6695,20.7244,89834.5154
2011-08-02 09:40:00,37.74,37.75,37.69,37.69,94840.77318870812,20.7244,20.7299,20.6969,20.6969,94840.7732
2011-08-02 09:45:00,37.69,37.77,37.69,37.69,37407.870949798365,20.6969,20.7408,20.6969,20.6969,37407.8709
2011-08-02 09:50:00,37.69,37.75,37.68,37.72,122236.12849395078,20.6969,20.7299,20.6914,20.7134,122236.1285
2011-08-02 09:55:00,37.72,37.77,37.72,37.76,100125.15644555696,20.7134,20.7408,20.7134,20.7353,100125.1564
2011-08-02 10:00:00,37.76,37.79,37.72,37.75,81629.81504658602,20.7353,20.7518,20.7134,20.7299,81629.815
2011-08-02 10:05:00,37.74,37.77,37.71,37.71,64942.288972326525,20.7244,20.7408,20.7079,20.7079,64942.289
2011-08-02 10:10:00,37.72,37.8,37.71,37.76,68557.91962174942,20.7134,20.7573,20.7079,20.7353,68557.9196
2011-08-02 10:15:00,37.75,37.75,37.68,37.69,55486.02419691281,20.7299,20.7299,20.6914,20.6969,55486.0242
2011-08-02 10:20:00,37.69,37.7,37.63,37.66,44500.06953135865,20.6969,20.7024,20.664,20.6804,44500.0695
2011-08-02 10:25:00,37.66,37.67,37.59,37.64,30732.860520094564,20.6804,20.6859,20.642,20.6695,30732.8605
2011-08-02 10:30:00,37.63,37.64,37.6,37.63,26560.979001529693,20.664,20.6695,20.6475,20.664,26560.979
2011-08-02 10:35:00,37.63,37.67,37.57,37.58,123626.75566680574,20.664,20.6859,20.631,20.6365,123626.7557
2011-08-02 10:40:00,37.58,37.62,37.57,37.58,150465.86010290642,20.6365,20.6585,20.631,20.6365,150465.8601
2011-08-02 10:45:00,37.58,37.59,37.52,37.53,51592.26811291893,20.6365,20.642,20.6036,20.609,51592.2681
2011-08-02 10:50:00,37.53,37.57,37.49,37.49,45056.32040050063,20.609,20.631,20.5871,20.5871,45056.3204
2011-08-02 10:55:00,37.49,37.49,37.39,37.43,198998.7484355445,20.5871,20.5871,20.5322,20.5541,198998.7484
2011-08-02 11:00:00,37.42,37.5,37.42,37.5,47559.44931163955,20.5486,20.5926,20.5486,20.5926,47559.4493
2011-08-02 11:05:00,37.49,37.53,37.47,37.47,25309.41454596023,20.5871,20.609,20.5761,20.5761,25309.4145
2011-08-02 11:10:00,37.47,37.49,37.39,37.43,56876.65136976777,20.5761,20.5871,20.5322,20.5541,56876.6514
2011-08-02 11:15:00,37.43,37.44,37.39,37.39,36017.243776943404,20.5541,20.5596,20.5322,20.5322,36017.2438
2011-08-02 11:20:00,37.38,37.41,37.36,37.39,68836.0450563204,20.5267,20.5431,20.5157,20.5322,68836.0451
2011-08-02 11:25:00,37.38,37.39,37.36,37.38,61048.53288833264,20.5267,20.5322,20.5157,20.5267,61048.5329
2011-08-02 11:30:00,37.36,37.42,37.36,37.39,184536.2258378529,20.5157,20.5486,20.5157,20.5322,184536.2258
2011-08-02 11:35:00,37.39,37.41,37.36,37.36,50062.57822277848,20.5322,20.5431,20.5157,20.5157,50062.5782
2011-08-02 11:40:00,37.36,37.4,37.31,37.33,96370.46307884857,20.5157,20.5377,20.4882,20.4992,96370.4631
2011-08-02 11:45:00,37.32,37.33,37.29,37.31,32818.801279377,20.4937,20.4992,20.4773,20.4882,32818.8013
2011-08-02 11:50:00,37.31,37.34,37.31,37.32,35321.93019051592,20.4882,20.5047,20.4882,20.4937,35321.9302
2011-08-02 11:55:00,37.31,37.32,37.26,37.26,57711.02767348074,20.4882,20.4937,20.4608,20.4608,57711.0277
2011-08-02 12:00:00,37.27,37.29,37.23,37.25,53261.02072034488,20.4663,20.4773,20.4443,20.4553,53261.0207
2011-08-02 12:05:00,37.25,37.29,37.24,37.26,20442.21944096788,20.4553,20.4773,20.4498,20.4608,20442.2194
2011-08-02 12:10:00,37.26,37.29,37.25,37.27,30315.67236823808,20.4608,20.4773,20.4553,20.4663,30315.6724
2011-08-02 12:15:00,37.27,37.31,37.27,37.29,37546.93366708386,20.4663,20.4882,20.4663,20.4773,37546.9337
2011-08-02 12:20:00,37.29,37.33,37.28,37.31,31567.23682380754,20.4773,20.4992,20.4718,20.4882,31567.2368
2011-08-02 12:25:00,37.32,37.33,37.3,37.3,23640.66193853428,20.4937,20.4992,20.4827,20.4827,23640.6619
2011-08-02 12:30:00,37.31,37.31,37.23,37.23,56181.33778334029,20.4882,20.4882,20.4443,20.4443,56181.3378
2011-08-02 12:35:00,37.23,37.24,37.16,37.17,82881.37950215548,20.4443,20.4498,20.4059,20.4114,82881.3795
2011-08-02 12:40:00,37.17,37.22,37.16,37.17,51175.079961062445,20.4114,20.4388,20.4059,20.4114,51175.08
2011-08-02 12:45:00,37.17,37.18,37.13,37.18,136003.33750521488,20.4114,20.4168,20.3894,20.4168,136003.3375
2011-08-02 12:50:00,37.18,37.2,37.11,37.11,54095.39702405786,20.4168,20.4278,20.3784,20.3784,54095.397
2011-08-02 12:55:00,37.11,37.17,37.06,37.13,50340.70365734947,20.3784,20.4114,20.351,20.3894,50340.7037
2011-08-02 13:00:00,37.13,37.21,37.12,37.15,42275.06605479072,20.3894,20.4333,20.3839,20.4004,42275.0661
2011-08-02 13:05:00,37.14,37.19,37.11,37.18,55068.83604505633,20.3949,20.4223,20.3784,20.4168,55068.836
2011-08-02 13:10:00,37.18,37.18,37.1,37.1,26560.979001529693,20.4168,20.4168,20.3729,20.3729,26560.979
2011-08-02 13:15:00,37.11,37.16,37.11,37.16,40745.37616465026,20.3784,20.4059,20.3784,20.4059,40745.3762
2011-08-02 13:20:00,37.16,37.2,37.16,37.19,41857.87790293423,20.4059,20.4278,20.4059,20.4223,41857.8779
2011-08-02 13:25:00,37.19,37.2,37.17,37.17,35739.118342372414,20.4223,20.4278,20.4114,20.4114,35739.1183
2011-08-02 13:30:00,37.18,37.2,37.16,37.16,9317.202058128216,20.4168,20.4278,20.4059,20.4059,9317.2021
2011-08-02 13:35:00,37.16,37.16,37.04,37.07,37546.93366708386,20.4059,20.4059,20.34,20.3564,37546.9337
2011-08-02 13:40:00,37.07,37.08,37.03,37.06,23223.4737866778,20.3564,20.3619,20.3345,20.351,23223.4738
2011-08-02 13:45:00,37.06,37.07,37.0,37.03,21554.721179251843,20.351,20.3564,20.318,20.3345,21554.7212
2011-08-02 13:50:00,37.04,37.06,37.01,37.02,26282.8535669587,20.34,20.351,20.3235,20.329,26282.8536
2011-08-02 13:55:00,37.01,37.02,36.94,36.98,49784.45278820748,20.3235,20.329,20.2851,20.307,49784.4528
2011-08-02 14:00:00,36.97,37.03,36.96,36.99,48254.76289806704,20.3015,20.3345,20.296,20.3125,48254.7629
2011-08-02 14:05:00,37.0,37.01,36.97,36.98,39354.748991795306,20.318,20.3235,20.3015,20.307,39354.749
2011-08-02 14:10:00,36.98,37.05,36.98,37.04,32123.48769294952,20.307,20.3455,20.307,20.34,32123.4877
2011-08-02 14:15:00,37.04,37.12,37.02,37.12,42553.19148936171,20.34,20.3839,20.329,20.3839,42553.1915
2011-08-02 14:20:00,37.11,37.12,37.1,37.1,26004.72813238771,20.3784,20.3839,20.3729,20.3729,26004.7281
2011-08-02 14:25:00,37.09,37.1,37.06,37.06,126268.94729523016,20.3674,20.3729,20.351,20.351,126268.9473
2011-08-02 14:30:00,37.06,37.07,37.01,37.03,82603.2540675845,20.351,20.3564,20.3235,20.3345,82603.2541
2011-08-02 14:35:00,37.03,37.06,37.03,37.03,30176.60965095258,20.3345,20.351,20.3345,20.3345,30176.6097
2011-08-02 14:40:00,37.03,37.03,37.01,37.01,32540.67584480601,20.3345,20.3345,20.3235,20.3235,32540.6758
2011-08-02 14:45:00,37.02,37.04,37.0,37.0,58962.59212905021,20.329,20.34,20.318,20.318,58962.5921
2011-08-02 14:50:00,37.01,37.08,37.0,37.08,40467.25073007927,20.3235,20.3619,20.318,20.3619,40467.2507
2011-08-02 14:55:00,37.09,37.14,37.09,37.13,38798.49812265332,20.3674,20.3949,20.3674,20.3894,38798.4981
2011-08-02 15:00:00,37.13,37.16,37.11,37.11,45334.44583507162,20.3894,20.4059,20.3784,20.3784,45334.4458
2011-08-02 15:05:00,37.12,37.15,37.11,37.11,33235.98943123349,20.3839,20.4004,20.3784,20.3784,33235.9894
2011-08-02 15:10:00,37.11,37.13,37.03,37.03,97204.83938256156,20.3784,20.3894,20.3345,20.3345,97204.8394
2011-08-02 15:15:00,37.03,37.04,36.98,36.98,75928.24363788069,20.3345,20.34,20.307,20.307,75928.2436
2011-08-02 15:20:00,36.99,37.0,36.93,36.93,58267.27854262273,20.3125,20.318,20.2796,20.2796,58267.2785
2011-08-02 15:25:00,36.93,36.93,36.85,36.88,155889.30607704076,20.2796,20.2796,20.2356,20.2521,155889.3061
2011-08-02 15:30:00,36.88,36.93,36.86,36.88,145459.60228062858,20.2521,20.2796,20.2411,20.2521,145459.6023
2011-08-02 15:35:00,36.88,36.91,36.87,36.9,59379.78028090669,20.2521,20.2686,20.2466,20.2631,59379.7803
2011-08-02 15:40:00,36.91,36.92,36.78,36.8,147406.48032262552,20.2686,20.2741,20.1972,20.2082,147406.4803
2011-08-02 15:45:00,36.8,36.82,36.77,36.77,145459.60228062858,20.2082,20.2192,20.1917,20.1917,145459.6023
2011-08-02 15:50:00,36.76,36.77,36.66,36.7,211931.5811430956,20.1862,20.1917,20.1313,20.1533,211931.5811
2011-08-02 15:55:00,36.7,36.71,36.64,36.67,291753.5808649701,20.1533,20.1588,20.1203,20.1368,291753.5809
2011-08-03 09:30:00,36.51,36.61,36.32,36.32,180225.2816020025,20.0489,20.1038,19.9446,19.9446,180225.2816
2011-08-03 09:35:00,36.32,36.41,36.19,36.21,85523.5711305799,19.9446,19.994,19.8732,19.8842,85523.5711
2011-08-03 09:40:00,36.2,36.29,36.19,36.27,93311.08329856768,19.8787,19.9281,19.8732,19.9171,93311.0833
2011-08-03 09:45:00,36.26,36.42,36.24,36.39,177444.0272562926,19.9116,19.9995,19.9007,19.983,177444.0273
2011-08-03 09:50:00,36.38,36.49,36.37,36.47,188847.17007370325,19.9775,20.0379,19.972,20.027,188847.1701
2011-08-03 09:55:00,36.47,36.62,36.42,36.57,264219.162842442,20.027,20.1093,19.9995,20.0819,264219.1628
2011-08-03 10:00:00,36.58,36.65,36.44,36.49,157697.1214017522,20.0874,20.1258,20.0105,20.0379,157697.1214
2011-08-03 10:05:00,36.49,36.49,36.42,36.44,189959.6718119872,20.0379,20.0379,19.9995,20.0105,189959.6718
2011-08-03 10:10:00,36.44,36.51,36.39,36.44,46864.13572521207,20.0105,20.0489,19.983,20.0105,46864.1357
2011-08-03 10:15:00,36.45,36.47,36.39,36.43,42136.003337505215,20.016,20.027,19.983,20.005,42136.0033
2011-08-03 10:20:00,36.42,36.42,36.14,36.19,140175.21902377973,19.9995,19.9995,19.8457,19.8732,140175.219
2011-08-03 10:25:00,36.2,36.32,36.19,36.27,60492.28201919066,19.8787,19.9446,19.8732,19.9171,60492.282
2011-08-03 10:30:00,36.26,36.26,36.05,36.05,151161.1736893339,19.9116,19.9116,19.7963,19.7963,151161.1737
2011-08-03 10:35:00,36.06,36.11,35.9,36.03,187734.6683354193,19.8018,19.8293,19.714,19.7853,187734.6683
2011-08-03 10:40:00,36.04,36.19,36.03,36.15,140592.4071756362,19.7908,19.8732,19.7853,19.8512,140592.4072
2011-08-03 10:45:00,36.15,36.19,36.05,36.07,144068.9751077736,19.8512,19.8732,19.7963,19.8073,144068.9751
2011-08-03 10:50:00,36.08,36.34,36.07,36.34,104714.22611597832,19.8128,19.9556,19.8073,19.9556,104714.2261
2011-08-03 10:55:00,36.34,36.36,36.27,36.35,70365.73494646086,19.9556,19.9666,19.9171,19.9611,70365.7349
2011-08-03 11:00:00,36.36,36.47,36.34,36.39,115839.24349881796,19.9666,20.027,19.9556,19.983,115839.2435
2011-08-03 11:05:00,36.41,36.44,36.34,36.38,76901.68265887916,19.994,20.0105,19.9556,19.9775,76901.6827
2011-08-03 11:10:00,36.38,36.54,36.34,36.54,73146.98929217078,19.9775,20.0654,19.9556,20.0654,73146.9893
2011-08-03 11:15:00,36.54,36.64,36.49,36.59,134473.6476150744,20.0654,20.1203,20.0379,20.0929,134473.6476
2011-08-03 11:20:00,36.59,36.61,36.45,36.45,99429.84285912948,20.0929,20.1038,20.016,20.016,99429.8429
2011-08-03 11:25:00,36.45,36.49,36.4,36.4,59796.968432763184,20.016,20.0379,19.9885,19.9885,59796.9684
2011-08-03 11:30:00,36.41,36.5,36.41,36.47,100542.34459741344,19.994,20.0434,19.994,20.027,100542.3446
2011-08-03 11:35:00,36.47,36.49,36.4,36.41,164233.0691141705,20.027,20.0379,19.9885,19.994,164233.0691
2011-08-03 11:40:00,36.41,36.41,36.29,36.34,75511.0554860242,19.994,19.994,19.9281,19.9556,75511.0555
2011-08-03 11:45:00,36.34,36.39,36.31,36.34,117507.99610624393,19.9556,19.983,19.9391,19.9556,117507.9961
2011-08-03 11:50:00,36.34,36.38,36.31,36.36,173272.14573772773,19.9556,19.9775,19.9391,19.9666,173272.1457
2011-08-03 11:55:00,36.35,36.36,36.3,36.3,81629.81504658602,19.9611,19.9666,19.9336,19.9336,81629.815
2011-08-03 12:00:00,36.31,36.32,36.19,36.21,119454.87414824088,19.9391,19.9446,19.8732,19.8842,119454.8741
2011-08-03 12:05:00,36.21,36.34,36.21,36.33,81907.94048115701,19.8842,19.9556,19.8842,19.9501,81907.9405
2011-08-03 12:10:00,36.32,36.35,36.31,36.34,52565.7071339174,19.9446,19.9611,19.9391,19.9556,52565.7071
2011-08-03 12:15:00,36.34,36.34,36.25,36.26,92615.7697121402,19.9556,19.9556,19.9062,19.9116,92615.7697
2011-08-03 12:20:00,36.27,36.29,36.23,36.29,44082.88137950216,19.9171,19.9281,19.8952,19.9281,44082.8814
2011-08-03 12:25:00,36.28,36.3,36.26,36.29,23779.724655819777,19.9226,19.9336,19.9116,19.9281,23779.7247
2011-08-03 12:30:00,36.28,36.3,36.24,36.3,58267.27854262273,19.9226,19.9336,19.9007,19.9336,58267.2785
2011-08-03 12:35:00,36.31,36.31,36.24,36.26,118759.56056181338,19.9391,19.9391,19.9007,19.9116,118759.5606
2011-08-03 12:40:00,36.26,36.26,36.2,36.23,128354.8880545126,19.9116,19.9116,19.8787,19.8952,128354.8881
2011-08-03 12:45:00,36.23,36.31,36.21,36.3,102906.41079126688,19.8952,19.9391,19.8842,19.9336,102906.4108
2011-08-03 12:50:00,36.3,36.31,36.26,36.27,59379.78028090669,19.9336,19.9391,19.9116,19.9171,59379.7803
2011-08-03 12:55:00,36.28,36.3,36.26,36.3,28646.91976081213,19.9226,19.9336,19.9116,19.9336,28646.9198
2011-08-03 13:00:00,36.29,36.3,36.24,36.25,45334.44583507162,19.9281,19.9336,19.9007,19.9062,45334.4458
2011-08-03 13:05:00,36.24,36.31,36.24,36.29,30732.860520094564,19.9007,19.9391,19.9007,19.9281,30732.8605
2011-08-03 13:10:00,36.29,36.31,36.27,36.3,59101.6548463357,19.9281,19.9391,19.9171,19.9336,59101.6548
2011-08-03 13:15:00,36.31,36.31,36.28,36.29,62439.1600611876,19.9391,19.9391,19.9226,19.9281,62439.1601
2011-08-03 13:20:00,36.3,36.38,36.28,36.38,77179.80809345015,19.9336,19.9775,19.9226,19.9775,77179.8081
2011-08-03 13:25:00,36.37,36.37,36.32,36.36,26143.790849673205,19.972,19.972,19.9446,19.9666,26143.7908
2011-08-03 13:30:00,36.37,36.49,36.36,36.48,71617.29940203032,19.972,20.0379,19.9666,20.0325,71617.2994
2011-08-03 13:35:00,36.48,36.53,36.43,36.53,93311.08329856768,20.0325,20.0599,20.005,20.0599,93311.0833
2011-08-03 13:40:00,36.53,36.59,36.49,36.58,60353.21930190516,20.0599,20.0929,20.0379,20.0874,60353.2193
2011-08-03 13:45:00,36.58,36.66,36.52,36.52,119176.74871366988,20.0874,20.1313,20.0544,20.0544,119176.7487
2011-08-03 13:50:00,36.52,36.55,36.47,36.54,82881.37950215548,20.0544,20.0709,20.027,20.0654,82881.3795
2011-08-03 13:55:00,36.54,36.55,36.46,36.48,44361.00681407315,20.0654,20.0709,20.0215,20.0325,44361.0068
2011-08-03 14:00:00,36.48,36.56,36.48,36.54,69392.29592546239,20.0325,20.0764,20.0325,20.0654,69392.2959
2011-08-03 14:05:00,36.54,36.54,36.44,36.44,45195.38311778613,20.0654,20.0654,20.0105,20.0105,45195.3831
2011-08-03 14:10:00,36.45,36.5,36.44,36.5,69531.35864274789,20.016,20.0434,20.0105,20.0434,69531.3586
2011-08-03 14:15:00,36.5,36.51,36.41,36.41,41023.50159922125,20.0434,20.0489,19.994,19.994,41023.5016
2011-08-03 14:20:00,36.41,36.47,36.37,36.44,45056.32040050063,19.994,20.027,19.972,20.0105,45056.3204
2011-08-03 14:25:00,36.44,36.45,36.36,36.39,66889.16701432347,20.0105,20.016,19.9666,19.983,66889.167
2011-08-03 14:30:00,36.4,36.46,36.36,36.36,40884.43888193576,19.9885,20.0215,19.9666,19.9666,40884.4389
2011-08-03 14:35:00,36.37,36.39,36.33,36.35,74259.49103045474,19.972,19.983,19.9501,19.9611,74259.491
2011-08-03 14:40:00,36.35,36.44,36.34,36.43,102767.34807398135,19.9611,20.0105,19.9556,20.005,102767.3481
2011-08-03 14:45:00,36.43,36.49,36.39,36.49,56598.525935196776,20.005,20.0379,19.983,20.0379,56598.5259
2011-08-03 14:50:00,36.49,36.49,36.43,36.47,25865.66541510221,20.0379,20.0379,20.005,20.027,25865.6654
2011-08-03 14:55:00,36.47,36.54,36.46,36.49,73842.30287859826,20.027,20.0654,20.0215,20.0379,73842.3029
2011-08-03 15:00:00,36.49,36.55,36.49,36.52,50757.891809205954,20.0379,20.0709,20.0379,20.0544,50757.8918
2011-08-03 15:05:00,36.52,36.53,36.42,36.43,89000.1390627173,20.0544,20.0599,19.9995,20.005,89000.1391
2011-08-03 15:10:00,36.42,36.47,36.42,36.43,119037.68599638436,19.9995,20.027,19.9995,20.005,119037.686
2011-08-03 15:15:00,36.43,36.48,36.43,36.47,220692.53233208176,20.005,20.0325,20.005,20.027,220692.5323
2011-08-03 15:20:00,36.47,36.51,36.44,36.48,279933.249895703,20.027,20.0489,20.0105,20.0325,279933.2499
2011-08-03 15:25:00,36.48,36.59,36.47,36.54,193575.3024614101,20.0325,20.0929,20.027,20.0654,193575.3025
2011-08-03 15:30:00,36.54,36.57,36.49,36.54,100820.47003198444,20.0654,20.0819,20.0379,20.0654,100820.47
2011-08-03 15:35:00,36.55,36.62,36.54,36.62,75511.0554860242,20.0709,20.1093,20.0654,20.1093,75511.0555
2011-08-03 15:40:00,36.62,36.7,36.61,36.66,130718.95424836602,20.1093,20.1533,20.1038,20.1313,130718.9542
2011-08-03 15:45:00,36.65,36.7,36.63,36.67,102350.15992212488,20.1258,20.1533,20.1148,20.1368,102350.1599
2011-08-03 15:50:00,36.67,36.72,36.6,36.65,288972.3265192602,20.1368,20.1642,20.0983,20.1258,288972.3265
2011-08-03 15:55:00,36.65,36.74,36.63,36.7,228758.1699346405,20.1258,20.1752,20.1148,20.1533,228758.1699
2011-08-04 09:30:00,36.34,36.36,36.24,36.36,90807.95438742872,19.9556,19.9666,19.9007,19.9666,90807.9544
2011-08-04 09:35:00,36.35,36.44,36.32,36.35,41023.50159922125,19.9611,20.0105,19.9446,19.9611,41023.5016
2011-08-04 09:40:00,36.35,36.58,36.34,36.45,138923.65456821027,19.9611,20.0874,19.9556,20.016,138923.6546
2011-08-04 09:45:00,36.47,36.54,36.39,36.41,128215.8253372271,20.027,20.0654,19.983,19.994,128215.8253
2011-08-04 09:50:00,36.41,36.44,36.39,36.43,109859.54665554166,19.994,20.0105,19.983,20.005,109859.5467
2011-08-04 09:55:00,36.44,36.56,36.43,36.53,83715.75580586845,20.0105,20.0764,20.005,20.0599,83715.7558
2011-08-04 10:00:00,36.52,36.53,36.42,36.43,62300.0973439021,20.0544,20.0599,19.9995,20.005,62300.0973
2011-08-04 10:05:00,36.42,36.47,36.39,36.43,146711.16673619804,19.9995,20.027,19.983,20.005,146711.1667
2011-08-04 10:10:00,36.42,36.46,36.39,36.45,100125.15644555696,19.9995,20.0215,19.983,20.016,100125.1564
2011-08-04 10:15:00,36.45,36.45,36.36,36.36,109442.35850368516,20.016,20.016,19.9666,19.9666,109442.3585
2011-08-04 10:20:00,36.36,36.49,36.35,36.46,92754.83242942567,19.9666,20.0379,19.9611,20.0215,92754.8324
2011-08-04 10:25:00,36.47,36.58,36.47,36.49,48254.76289806704,20.027,20.0874,20.027,20.0379,48254.7629
2011-08-04 10:30:00,36.49,36.62,36.46,36.52,62161.03462661661,20.0379,20.1093,20.0215,20.0544,62161.0346
2011-08-04 10:35:00,36.52,36.53,36.42,36.46,46586.01029064108,20.0544,20.0599,19.9995,20.0215,46586.0103
2011-08-04 10:40:00,36.45,36.46,36.36,36.42,102628.28535669588,20.016,20.0215,19.9666,19.9995,102628.2854
2011-08-04 10:45:00,36.42,36.43,36.3,36.39,143651.78695591714,19.9995,20.005,19.9336,19.983,143651.787
2011-08-04 10:50:00,36.38,36.38,36.28,36.31,65498.5398414685,19.9775,19.9775,19.9226,19.9391,65498.5398
2011-08-04 10:55:00,36.31,36.43,36.28,36.42,167292.4488944514,19.9391,20.005,19.9226,19.9995,167292.4489
2011-08-04 11:00:00,36.42,36.44,36.31,36.41,86357.94743429287,19.9995,20.0105,19.9391,19.994,86357.9474
2011-08-04 11:05:00,36.41,36.53,36.41,36.45,55903.2123487693,19.994,20.0599,19.994,20.016,55903.2123
2011-08-04 11:10:00,36.46,36.5,36.44,36.49,67584.48060075095,20.0215,20.0434,20.0105,20.0379,67584.4806
2011-08-04 11:15:00,36.49,36.62,36.48,36.57,65220.41440689752,20.0379,20.1093,20.0325,20.0819,65220.4144
2011-08-04 11:20:00,36.58,36.59,36.32,36.33,77875.12167987763,20.0874,20.0929,19.9446,19.9501,77875.1217
2011-08-04 11:25:00,36.33,36.45,36.33,36.34,67862.60603532194,19.9501,20.016,19.9501,19.9556,67862.606
2011-08-04 11:30:00,36.34,36.39,36.31,36.37,73007.92657488528,19.9556,19.983,19.9391,19.972,73007.9266
2011-08-04 11:35:00,36.36,36.36,36.31,36.31,25031.28911138924,19.9666,19.9666,19.9391,19.9391,25031.2891
2011-08-04 11:40:00,36.31,36.31,36.15,36.21,83854.81852315395,19.9391,19.9391,19.8512,19.8842,83854.8185
2011-08-04 11:45:00,36.21,36.22,36.05,36.11,245445.69600890003,19.8842,19.8897,19.7963,19.8293,245445.696
2011-08-04 11:50:00,36.1,36.2,36.08,36.19,105826.72785426228,19.8238,19.8787,19.8128,19.8732,105826.7279
2011-08-04 11:55:00,36.2,36.29,36.18,36.29,40328.18801279378,19.8787,19.9281,19.8677,19.9281,40328.188
2011-08-04 12:00:00,36.29,36.39,36.23,36.39,73286.05200945627,19.9281,19.983,19.8952,19.983,73286.052
2011-08-04 12:05:00,36.39,36.4,36.26,36.3,75232.93005145321,19.983,19.9885,19.9116,19.9336,75232.9301
2011-08-04 12:10:00,36.29,36.44,36.26,36.38,52843.83256848839,19.9281,20.0105,19.9116,19.9775,52843.8326
2011-08-04 12:15:00,36.38,36.41,36.34,36.36,38381.30997079684,19.9775,19.994,19.9556,19.9666,38381.31
2011-08-04 12:20:00,36.36,36.42,36.35,36.36,64942.288972326525,19.9666,19.9995,19.9611,19.9666,64942.289
2011-08-04 12:25:00,36.36,36.43,36.31,36.41,106800.16687526077,19.9666,20.005,19.9391,19.994,106800.1669
2011-08-04 12:30:00,36.42,36.57,36.41,36.55,101654.8463356974,19.9995,20.0819,19.994,20.0709,101654.8463
2011-08-04 12:35:00,36.55,36.57,36.52,36.55,83715.75580586845,20.0709,20.0819,20.0544,20.0709,83715.7558
2011-08-04 12:40:00,36.54,36.54,36.48,36.52,58684.46669447921,20.0654,20.0654,20.0325,20.0544,58684.4667
2011-08-04 12:45:00,36.52,36.59,36.52,36.58,31706.299541093034,20.0544,20.0929,20.0544,20.0874,31706.2995
2011-08-04 12:50:00,36.57,36.63,36.56,36.61,86914.19830343485,20.0819,20.1148,20.0764,20.1038,86914.1983
2011-08-04 12:55:00,36.62,36.63,36.5,36.52,90807.95438742872,20.1093,20.1148,20.0434,20.0544,90807.9544
2011-08-04 13:00:00,36.52,36.63,36.52,36.55,73703.24016131276,20.0544,20.1148,20.0544,20.0709,73703.2402
2011-08-04 13:05:00,36.55,36.59,36.54,36.54,22945.3483521068,20.0709,20.0929,20.0654,20.0654,22945.3484
2011-08-04 13:10:00,36.54,36.54,36.44,36.48,53400.083437630376,20.0654,20.0654,20.0105,20.0325,53400.0834
2011-08-04 13:15:00,36.48,36.54,36.44,36.49,66193.85342789599,20.0325,20.0654,20.0105,20.0379,66193.8534
2011-08-04 13:20:00,36.5,36.55,36.49,36.51,40884.43888193576,20.0434,20.0709,20.0379,20.0489,40884.4389
2011-08-04 13:25:00,36.5,36.59,36.49,36.55,64942.288972326525,20.0434,20.0929,20.0379,20.0709,64942.289
2011-08-04 13:30:00,36.55,36.56,36.47,36.47,35878.18105965791,20.0709,20.0764,20.027,20.027,35878.1811
2011-08-04 13:35:00,36.46,36.47,36.42,36.42,37129.74551522737,20.0215,20.027,19.9995,19.9995,37129.7455
2011-08-04 13:40:00,36.42,36.43,36.35,36.36,66471.97886246697,19.9995,20.005,19.9611,19.9666,66471.9789
2011-08-04 13:45:00,36.36,36.41,36.32,36.39,62439.1600611876,19.9666,19.994,19.9446,19.983,62439.1601
2011-08-04 13:50:00,36.39,36.4,36.36,36.36,32679.738562091505,19.983,19.9885,19.9666,19.9666,32679.7386
2011-08-04 13:55:00,36.36,36.44,36.34,36.39,59796.968432763184,19.9666,20.0105,19.9556,19.983,59796.9684
2011-08-04 14:00:00,36.39,36.41,36.29,36.35,106661.10415797523,19.983,19.994,19.9281,19.9611,106661.1042
2011-08-04 14:05:00,36.35,36.39,36.3,36.35,52287.58169934641,19.9611,19.983,19.9336,19.9611,52287.5817
2011-08-04 14:10:00,36.36,36.39,36.27,36.33,83298.56765401196,19.9666,19.983,19.9171,19.9501,83298.5677
2011-08-04 14:15:00,36.33,36.38,36.28,36.31,124183.00653594772,19.9501,19.9775,19.9226,19.9391,124183.0065
2011-08-04 14:20:00,36.29,36.34,36.27,36.34,120567.37588652484,19.9281,19.9556,19.9171,19.9556,120567.3759
2011-08-04 14:25:00,36.34,36.34,36.27,36.31,197190.933110833,19.9556,19.9556,19.9171,19.9391,197190.9331
2011-08-04 14:30:00,36.31,36.42,36.25,36.42,119037.68599638436,19.9391,19.9995,19.9062,19.9995,119037.686
2011-08-04 14:35:00,36.42,36.52,36.41,36.52,104992.35155054933,19.9995,20.0544,19.994,20.0544,104992.3516
2011-08-04 14:40:00,36.52,36.62,36.51,36.6,99568.90557641497,20.0544,20.1093,20.0489,20.0983,99568.9056
2011-08-04 14:45:00,36.6,36.67,36.58,36.63,232790.9887359199,20.0983,20.1368,20.0874,20.1148,232790.9887
2011-08-04 14:50:00,36.63,36.66,36.6,36.63,166736.19802530942,20.1148,20.1313,20.0983,20.1148,166736.198
2011-08-04 14:55:00,36.62,36.63,36.58,36.59,126408.01001251566,20.1093,20.1148,20.0874,20.0929,126408.01
2011-08-04 15:00:00,36.59,36.62,36.49,36.61,175914.33736615215,20.0929,20.1093,20.0379,20.1038,175914.3374
2011-08-04 15:05:00,36.61,36.69,36.6,36.62,135029.8984842164,20.1038,20.1478,20.0983,20.1093,135029.8985
2011-08-04 15:10:00,36.63,36.66,36.6,36.6,82881.37950215548,20.1148,20.1313,20.0983,20.0983,82881.3795
2011-08-04 15:15:00,36.59,36.63,36.49,36.5,94562.64775413711,20.0929,20.1148,20.0379,20.0434,94562.6478
2011-08-04 15:20:00,36.5,36.54,36.44,36.48,69253.2332081769,20.0434,20.0654,20.0105,20.0325,69253.2332
2011-08-04 15:25:00,36.48,36.52,36.37,36.37,105826.72785426228,20.0325,20.0544,19.972,19.972,105826.7279
2011-08-04 15:30:00,36.37,36.37,36.29,36.34,195383.11778612155,19.972,19.972,19.9281,19.9556,195383.1178
2011-08-04 15:35:00,36.34,36.42,36.3,36.4,155889.30607704076,19.9556,19.9995,19.9336,19.9885,155889.3061
2011-08-04 15:40:00,36.4,36.44,36.29,36.3,201223.7519121124,19.9885,20.0105,19.9281,19.9336,201223.7519
2011-08-04 15:45:00,36.3,36.36,36.24,36.33,256848.83882631068,19.9336,19.9666,19.9007,19.9501,256848.8388
2011-08-04 15:50:00,36.33,36.35,36.29,36.3,516200.8065637602,19.9501,19.9611,19.9281,19.9336,516200.8066
2011-08-04 15:55:00,36.3,36.34,36.2,36.25,752746.4886663886,19.9336,19.9556,19.8787,19.9062,752746.4887
2011-08-05 09:30:00,36.33,36.57,36.33,36.5,170769.0168265888,19.9501,20.0819,19.9501,20.0434,170769.0168
2011-08-05 09:35:00,36.5,36.64,36.33,36.6,217355.02711722988,20.0434,20.1203,19.9501,20.0983,217355.0271
2011-08-05 09:40:00,36.57,36.62,36.34,36.42,100542.34459741344,20.0819,20.1093,19.9556,19.9995,100542.3446
2011-08-05 09:45:00,36.42,36.54,36.41,36.43,139618.96815463775,19.9995,20.0654,19.994,20.005,139618.9682
2011-08-05 09:50:00,36.44,36.44,35.96,36.04,177026.8391044361,20.0105,20.0105,19.7469,19.7908,177026.8391
2011-08-05 09:55:00,36.01,36.16,35.97,36.07,239605.0618829092,19.7744,19.8567,19.7524,19.8073,239605.0619
2011-08-05 10:00:00,36.06,36.13,35.7,35.76,512028.9250451954,19.8018,19.8403,19.6041,19.6371,512028.925
2011-08-05 10:05:00,35.78,35.93,35.71,35.93,228062.85634821307,19.6481,19.7304,19.6096,19.7304,228062.8563
2011-08-05 10:10:00,35.93,35.94,35.75,35.89,276873.87011542206,19.7304,19.7359,19.6316,19.7085,276873.8701
2011-08-05 10:15:00,35.89,36.18,35.88,36.14,189125.29550827423,19.7085,19.8677,19.703,19.8457,189125.2955
2011-08-05 10:20:00,36.13,36.31,36.09,36.31,104853.2888332638,19.8403,19.9391,19.8183,19.9391,104853.2888
2011-08-05 10:25:00,36.3,36.34,36.18,36.25,66332.91614518149,19.9336,19.9556,19.8677,19.9062,66332.9161
2011-08-05 10:30:00,36.24,36.25,36.05,36.15,120428.31316923934,19.9007,19.9062,19.7963,19.8512,120428.3132
2011-08-05 10:35:00,36.16,36.22,36.0,36.18,73564.17744402726,19.8567,19.8897,19.7689,19.8677,73564.1774
2011-08-05 10:40:00,36.18,36.19,35.96,36.01,95953.27492699208,19.8677,19.8732,19.7469,19.7744,95953.2749
2011-08-05 10:45:00,36.01,36.05,35.94,36.01,76901.68265887916,19.7744,19.7963,19.7359,19.7744,76901.6827
2011-08-05 10:50:00,36.01,36.11,35.97,36.03,51036.01724377695,19.7744,19.8293,19.7524,19.7853,51036.0172
2011-08-05 10:55:00,36.03,36.19,35.98,36.15,44639.13224864414,19.7853,19.8732,19.7579,19.8512,44639.1322
2011-08-05 11:00:00,36.19,36.19,35.99,36.04,51036.01724377695,19.8732,19.8732,19.7634,19.7908,51036.0172
2011-08-05 11:05:00,36.04,36.06,35.96,35.99,64942.288972326525,19.7908,19.8018,19.7469,19.7634,64942.289
2011-08-05 11:10:00,35.99,36.01,35.88,35.88,82881.37950215548,19.7634,19.7744,19.703,19.703,82881.3795
2011-08-05 11:15:00,35.89,35.92,35.78,35.8,101793.9090529829,19.7085,19.7249,19.6481,19.659,101793.9091
2011-08-05 11:20:00,35.8,35.82,35.71,35.79,111528.2992629676,19.659,19.67,19.6096,19.6536,111528.2993
2011-08-05 11:25:00,35.78,36.03,35.78,35.92,138923.65456821027,19.6481,19.7853,19.6481,19.7249,138923.6546
2011-08-05 11:30:00,35.92,36.06,35.85,36.01,86914.19830343485,19.7249,19.8018,19.6865,19.7744,86914.1983
2011-08-05 11:35:00,36.01,36.04,35.89,35.9,68140.73146989293,19.7744,19.7908,19.7085,19.714,68140.7315
2011-08-05 11:40:00,35.88,35.96,35.81,35.91,79961.06243916007,19.703,19.7469,19.6645,19.7194,79961.0624
2011-08-05 11:45:00,35.9,35.9,35.57,35.58,174523.7101932972,19.714,19.714,19.5327,19.5382,174523.7102
2011-08-05 11:50:00,35.58,35.65,35.57,35.58,68001.66875260744,19.5382,19.5767,19.5327,19.5382,68001.6688
2011-08-05 11:55:00,35.58,35.59,35.34,35.37,174801.8356278682,19.5382,19.5437,19.4064,19.4229,174801.8356
2011-08-05 12:00:00,35.37,35.47,35.32,35.4,181894.03420942847,19.4229,19.4778,19.3955,19.4394,181894.0342
2011-08-05 12:05:00,35.43,35.55,35.37,35.55,112918.92643582256,19.4559,19.5218,19.4229,19.5218,112918.9264
2011-08-05 12:10:00,35.54,35.8,35.52,35.79,168544.01335002086,19.5163,19.659,19.5053,19.6536,168544.0134
2011-08-05 12:15:00,35.8,36.04,35.78,35.85,104297.03796412185,19.659,19.7908,19.6481,19.6865,104297.038
2011-08-05 12:20:00,35.85,36.04,35.8,36.04,126408.01001251566,19.6865,19.7908,19.659,19.7908,126408.01
2011-08-05 12:25:00,36.03,36.06,35.92,35.98,85662.63384786539,19.7853,19.8018,19.7249,19.7579,85662.6338
2011-08-05 12:30:00,35.98,36.13,35.94,36.12,196634.682241691,19.7579,19.8403,19.7359,19.8348,196634.6822
2011-08-05 12:35:00,36.13,36.4,36.12,36.39,111250.1738283966,19.8403,19.9885,19.8348,19.983,111250.1738
2011-08-05 12:40:00,36.39,36.51,36.23,36.48,119037.68599638436,19.983,20.0489,19.8952,20.0325,119037.686
2011-08-05 12:45:00,36.47,36.72,36.42,36.65,97900.15296898902,20.027,20.1642,19.9995,20.1258,97900.153
2011-08-05 12:50:00,36.64,36.79,36.58,36.64,79961.06243916007,20.1203,20.2027,20.0874,20.1203,79961.0624
2011-08-05 12:55:00,36.65,36.75,36.61,36.67,101098.59546655545,20.1258,20.1807,20.1038,20.1368,101098.5955
2011-08-05 13:00:00,36.66,36.73,36.47,36.47,96648.58851341956,20.1313,20.1697,20.027,20.027,96648.5885
2011-08-05 13:05:00,36.44,36.59,36.34,36.51,111250.1738283966,20.0105,20.0929,19.9556,20.0489,111250.1738
2011-08-05 13:10:00,36.54,36.62,36.49,36.57,65359.47712418301,20.0654,20.1093,20.0379,20.0819,65359.4771
2011-08-05 13:15:00,36.56,36.71,36.56,36.71,86357.94743429287,20.0764,20.1588,20.0764,20.1588,86357.9474
2011-08-05 13:20:00,36.72,36.75,36.68,36.69,77875.12167987763,20.1642,20.1807,20.1423,20.1478,77875.1217
2011-08-05 13:25:00,36.71,36.71,36.65,36.71,64942.288972326525,20.1588,20.1588,20.1258,20.1588,64942.289
2011-08-05 13:30:00,36.71,36.76,36.61,36.63,85940.75928243638,20.1588,20.1862,20.1038,20.1148,85940.7593
2011-08-05 13:35:00,36.62,36.64,36.54,36.56,85384.5084132944,20.1093,20.1203,20.0654,20.0764,85384.5084
2011-08-05 13:40:00,36.56,36.61,36.48,36.58,73146.98929217078,20.0764,20.1038,20.0325,20.0874,73146.9893
2011-08-05 13:45:00,36.59,36.65,36.5,36.63,88165.76275900431,20.0929,20.1258,20.0434,20.1148,88165.7628
2011-08-05 13:50:00,36.62,36.79,36.6,36.75,129050.20164094008,20.1093,20.2027,20.0983,20.1807,129050.2016
2011-08-05 13:55:00,36.75,36.77,36.65,36.72,66054.7907106105,20.1807,20.1917,20.1258,20.1642,66054.7907
2011-08-05 14:00:00,36.71,36.75,36.58,36.63,76762.61994159367,20.1588,20.1807,20.0874,20.1148,76762.6199
2011-08-05 14:05:00,36.62,36.64,36.5,36.54,67584.48060075095,20.1093,20.1203,20.0434,20.0654,67584.4806
2011-08-05 14:10:00,36.53,36.56,36.47,36.56,79265.74885273259,20.0599,20.0764,20.027,20.0764,79265.7489
2011-08-05 14:15:00,36.55,36.56,36.48,36.54,52704.769851202895,20.0709,20.0764,20.0325,20.0654,52704.7699
2011-08-05 14:20:00,36.54,36.65,36.54,36.57,44639.13224864414,20.0654,20.1258,20.0654,20.0819,44639.1322
2011-08-05 14:25:00,36.57,36.57,36.46,36.47,92337.6442775692,20.0819,20.0819,20.0215,20.027,92337.6443
2011-08-05 14:30:00,36.47,36.47,36.42,36.43,53261.02072034488,20.027,20.027,19.9995,20.005,53261.0207
2011-08-05 14:35:00,36.42,36.54,36.4,36.54,41718.81518564873,19.9995,20.0654,19.9885,20.0654,41718.8152
2011-08-05 14:40:00,36.54,36.54,36.45,36.49,60214.15658461967,20.0654,20.0654,20.016,20.0379,60214.1566
2011-08-05 14:45:00,36.49,36.5,36.37,36.37,62578.22277847309,20.0379,20.0434,19.972,19.972,62578.2228
2011-08-05 14:50:00,36.37,36.4,36.34,36.37,260742.59491030456,19.972,19.9885,19.9556,19.972,260742.5949
2011-08-05 14:55:00,36.36,36.39,36.29,36.39,133222.08315950495,19.9666,19.983,19.9281,19.983,133222.0832
2011-08-05 15:00:00,36.39,36.44,36.23,36.24,117368.93338895842,19.983,20.0105,19.8952,19.9007,117368.9334
2011-08-05 15:05:00,36.24,36.24,36.06,36.11,121401.7521902378,19.9007,19.9007,19.8018,19.8293,121401.7522
2011-08-05 15:10:00,36.11,36.33,36.09,36.26,92476.70699485469,19.8293,19.9501,19.8183,19.9116,92476.707
2011-08-05 15:15:00,36.26,36.31,36.17,36.22,78153.24711444862,19.9116,19.9391,19.8622,19.8897,78153.2471
2011-08-05 15:20:00,36.2,36.34,36.19,36.33,103462.66166040883,19.8787,19.9556,19.8732,19.9501,103462.6617
2011-08-05 15:25:00,36.33,36.36,36.21,36.22,130579.89153108052,19.9501,19.9666,19.8842,19.8897,130579.8915
2011-08-05 15:30:00,36.22,36.33,36.21,36.27,156028.36879432626,19.8897,19.9501,19.8842,19.9171,156028.3688
2011-08-05 15:35:00,36.27,36.47,36.25,36.45,93589.20873313866,19.9171,20.027,19.9062,20.016,93589.2087
2011-08-05 15:40:00,36.46,36.52,36.43,36.48,125156.4455569462,20.0215,20.0544,20.005,20.0325,125156.4456
2011-08-05 15:45:00,36.49,36.52,36.4,36.45,189681.54637741623,20.0379,20.0544,19.9885,20.016,189681.5464
2011-08-05 15:50:00,36.45,36.52,36.39,36.52,219162.8424419413,20.016,20.0544,19.983,20.0544,219162.8424
2011-08-05 15:55:00,36.53,36.56,36.44,36.46,332081.7688777639,20.0599,20.0764,20.0105,20.0215,332081.7689
2011-08-08 09:30:00,35.79,36.17,35.79,36.08,314559.86649979145,19.6536,19.8622,19.6536,19.8128,314559.8665
2011-08-08 09:35:00,36.09,36.24,36.01,36.22,144208.03782505912,19.8183,19.9007,19.7744,19.8897,144208.0378
2011-08-08 09:40:00,36.22,36.22,35.9,35.96,171325.26769573078,19.8897,19.8897,19.714,19.7469,171325.2677
2011-08-08 09:45:00,35.93,35.96,35.8,35.86,108886.1076345432,19.7304,19.7469,19.659,19.692,108886.1076
2011-08-08 09:50:00,35.88,35.98,35.72,35.72,144486.1632596301,19.703,19.7579,19.6151,19.6151,144486.1633
2011-08-08 09:55:00,35.74,35.88,35.6,35.63,178417.46627729107,19.6261,19.703,19.5492,19.5657,178417.4663
2011-08-08 10:00:00,35.62,35.8,35.62,35.76,283827.00597969687,19.5602,19.659,19.5602,19.6371,283827.006
2011-08-08 10:05:00,35.75,35.9,35.74,35.87,152412.73814490336,19.6316,19.714,19.6261,19.6975,152412.7381
2011-08-08 10:10:00,35.86,35.95,35.83,35.83,93589.20873313866,19.692,19.7414,19.6755,19.6755,93589.2087
2011-08-08 10:15:00,35.82,35.84,35.61,35.74,182450.28507857045,19.67,19.681,19.5547,19.6261,182450.2851
2011-08-08 10:20:00,35.74,35.77,35.6,35.6,180364.344319288,19.6261,19.6426,19.5492,19.5492,180364.3443
2011-08-08 10:25:00,35.61,35.62,35.36,35.41,208037.82505910168,19.5547,19.5602,19.4174,19.4449,208037.8251
2011-08-08 10:30:00,35.42,35.57,35.38,35.41,198581.560283688,19.4504,19.5327,19.4284,19.4449,198581.5603
2011-08-08 10:35:00,35.4,35.41,35.1,35.15,359755.2496175776,19.4394,19.4449,19.2746,19.3021,359755.2496
2011-08-08 10:40:00,35.15,35.16,35.06,35.11,259212.9050201641,19.3021,19.3076,19.2527,19.2801,259212.905
2011-08-08 10:45:00,35.12,35.32,35.03,35.3,196634.682241691,19.2856,19.3955,19.2362,19.3845,196634.6822
2011-08-08 10:50:00,35.3,35.51,35.28,35.47,291336.39271311363,19.3845,19.4998,19.3735,19.4778,291336.3927
2011-08-08 10:55:00,35.47,35.52,35.44,35.44,159783.06216103464,19.4778,19.5053,19.4614,19.4614,159783.0622
2011-08-08 11:00:00,35.45,35.52,35.38,35.52,111528.2992629676,19.4668,19.5053,19.4284,19.5053,111528.2993
2011-08-08 11:05:00,35.53,35.71,35.46,35.67,162425.25378945906,19.5108,19.6096,19.4723,19.5877,162425.2538
2011-08-08 11:10:00,35.69,35.8,35.62,35.66,90112.64080100124,19.5986,19.659,19.5602,19.5822,90112.6408
2011-08-08 11:15:00,35.66,35.68,35.61,35.65,112640.80100125156,19.5822,19.5931,19.5547,19.5767,112640.801
2011-08-08 11:20:00,35.65,35.65,35.56,35.62,115422.05534696148,19.5767,19.5767,19.5272,19.5602,115422.0553
2011-08-08 11:25:00,35.62,35.62,35.5,35.53,152690.86357947436,19.5602,19.5602,19.4943,19.5108,152690.8636
2011-08-08 11:30:00,35.52,35.54,35.34,35.41,107078.29230983174,19.5053,19.5163,19.4064,19.4449,107078.2923
2011-08-08 11:35:00,35.42,35.45,35.38,35.44,41023.50159922125,19.4504,19.4668,19.4284,19.4614,41023.5016
2011-08-08 11:40:00,35.44,35.51,35.35,35.37,48254.76289806704,19.4614,19.4998,19.4119,19.4229,48254.7629
2011-08-08 11:45:00,35.37,35.53,35.31,35.53,57989.15310805174,19.4229,19.5108,19.39,19.5108,57989.1531
2011-08-08 11:50:00,35.53,35.58,35.49,35.56,43387.56779307468,19.5108,19.5382,19.4888,19.5272,43387.5678
2011-08-08 11:55:00,35.57,35.6,35.47,35.49,46307.88485607009,19.5327,19.5492,19.4778,19.4888,46307.8849
2011-08-08 12:00:00,35.49,35.49,35.34,35.34,85940.75928243638,19.4888,19.4888,19.4064,19.4064,85940.7593
2011-08-08 12:05:00,35.35,35.41,35.32,35.41,89000.1390627173,19.4119,19.4449,19.3955,19.4449,89000.1391
2011-08-08 12:10:00,35.41,35.51,35.35,35.45,137254.90196078434,19.4449,19.4998,19.4119,19.4668,137254.902
2011-08-08 12:15:00,35.45,35.47,35.34,35.36,73842.30287859826,19.4668,19.4778,19.4064,19.4174,73842.3029
2011-08-08 12:20:00,35.36,35.49,35.32,35.45,64664.163537755536,19.4174,19.4888,19.3955,19.4668,64664.1635
2011-08-08 12:25:00,35.45,35.46,35.33,35.33,46864.13572521207,19.4668,19.4723,19.4009,19.4009,46864.1357
2011-08-08 12:30:00,35.34,35.35,35.27,35.33,47559.44931163955,19.4064,19.4119,19.368,19.4009,47559.4493
2011-08-08 12:35:00,35.33,35.38,35.32,35.33,64525.100820470034,19.4009,19.4284,19.3955,19.4009,64525.1008
2011-08-08 12:40:00,35.33,35.49,35.32,35.44,72590.73842302879,19.4009,19.4888,19.3955,19.4614,72590.7384
2011-08-08 12:45:00,35.44,35.51,35.39,35.49,53261.02072034488,19.4614,19.4998,19.4339,19.4888,53261.0207
2011-08-08 12:50:00,35.48,35.54,35.42,35.43,42136.003337505215,19.4833,19.5163,19.4504,19.4559,42136.0033
2011-08-08 12:55:00,35.43,35.45,35.33,35.34,58684.46669447921,19.4559,19.4668,19.4009,19.4064,58684.4667
2011-08-08 13:00:00,35.33,35.47,35.33,35.43,61326.65832290363,19.4009,19.4778,19.4009,19.4559,61326.6583
2011-08-08 13:05:00,35.43,35.47,35.37,35.38,47003.19844249757,19.4559,19.4778,19.4229,19.4284,47003.1984
2011-08-08 13:10:00,35.39,35.43,35.3,35.32,57154.77680433876,19.4339,19.4559,19.3845,19.3955,57154.7768
2011-08-08 13:15:00,35.31,35.37,35.25,35.36,45612.57126964261,19.39,19.4229,19.357,19.4174,45612.5713
2011-08-08 13:20:00,35.36,35.47,35.34,35.42,85801.6965651509,19.4174,19.4778,19.4064,19.4504,85801.6966
2011-08-08 13:25:00,35.42,35.47,35.4,35.4,134195.5221805034,19.4504,19.4778,19.4394,19.4394,134195.5222
2011-08-08 13:30:00,35.39,35.39,35.33,35.34,41857.87790293423,19.4339,19.4339,19.4009,19.4064,41857.8779
2011-08-08 13:35:00,35.34,35.35,35.18,35.19,75093.86733416772,19.4064,19.4119,19.3186,19.3241,75093.8673
2011-08-08 13:40:00,35.19,35.24,35.13,35.19,86636.07286886386,19.3241,19.3515,19.2911,19.3241,86636.0729
2011-08-08 13:45:00,35.19,35.2,35.09,35.17,94562.64775413711,19.3241,19.3296,19.2692,19.3131,94562.6478
2011-08-08 13:50:00,35.16,35.29,35.12,35.21,95675.14949242109,19.3076,19.379,19.2856,19.3351,95675.1495
2011-08-08 13:55:00,35.21,35.24,35.03,35.03,168961.20150187737,19.3351,19.3515,19.2362,19.2362,168961.2015
2011-08-08 14:00:00,35.03,35.2,34.99,35.17,166179.94715616744,19.2362,19.3296,19.2142,19.3131,166179.9472
2011-08-08 14:05:00,35.16,35.17,34.98,35.03,113057.98915310806,19.3076,19.3131,19.2088,19.2362,113057.9892
2011-08-08 14:10:00,35.03,35.11,34.93,34.94,103740.78709497984,19.2362,19.2801,19.1813,19.1868,103740.7871
2011-08-08 14:15:00,34.93,34.94,34.74,34.83,209150.32679738564,19.1813,19.1868,19.077,19.1264,209150.3268
2011-08-08 14:20:00,34.84,34.86,34.59,34.64,149214.29564733696,19.1319,19.1429,18.9946,19.022,149214.2956
2011-08-08 14:25:00,34.64,34.72,34.35,34.7,395355.3052426645,19.022,19.066,18.8628,19.055,395355.3052
2011-08-08 14:30:00,34.69,34.87,34.6,34.85,133639.27131136143,19.0495,19.1483,19.0001,19.1374,133639.2713
2011-08-08 14:35:00,34.85,34.97,34.75,34.78,118759.56056181338,19.1374,19.2033,19.0824,19.0989,118759.5606
2011-08-08 14:40:00,34.81,34.89,34.74,34.78,187039.3547489918,19.1154,19.1593,19.077,19.0989,187039.3547
2011-08-08 14:45:00,34.77,34.83,34.58,34.73,151300.2364066194,19.0934,19.1264,18.9891,19.0715,151300.2364
2011-08-08 14:50:00,34.73,34.85,34.72,34.79,71617.29940203032,19.0715,19.1374,19.066,19.1044,71617.2994
2011-08-08 14:55:00,34.78,34.79,34.66,34.76,109442.35850368516,19.0989,19.1044,19.033,19.0879,109442.3585
2011-08-08 15:00:00,34.76,34.87,34.76,34.87,94006.39688499512,19.0879,19.1483,19.0879,19.1483,94006.3969
2011-08-08 15:05:00,34.87,35.07,34.85,35.07,114726.74176053402,19.1483,19.2582,19.1374,19.2582,114726.7418
2011-08-08 15:10:00,35.07,35.18,34.99,35.17,165484.63356973996,19.2582,19.3186,19.2142,19.3131,165484.6336
2011-08-08 15:15:00,35.17,35.37,35.11,35.26,233069.1141704909,19.3131,19.4229,19.2801,19.3625,233069.1142
2011-08-08 15:20:00,35.26,35.28,35.18,35.19,158392.43498817968,19.3625,19.3735,19.3186,19.3241,158392.435
2011-08-08 15:25:00,35.19,35.19,34.88,34.9,114170.49089139202,19.3241,19.3241,19.1538,19.1648,114170.4909
2011-08-08 15:30:00,34.89,34.92,34.73,34.78,149770.5465164789,19.1593,19.1758,19.0715,19.0989,149770.5465
2011-08-08 15:35:00,34.78,34.85,34.73,34.82,228897.232651926,19.0989,19.1374,19.0715,19.1209,228897.2327
2011-08-08 15:40:00,34.81,34.83,34.67,34.71,273397.30218328466,19.1154,19.1264,19.0385,19.0605,273397.3022
2011-08-08 15:45:00,34.69,34.7,34.44,34.47,294395.77249339456,19.0495,19.055,18.9122,18.9287,294395.7725
2011-08-08 15:50:00,34.47,34.62,34.39,34.55,376025.5875399805,18.9287,19.0111,18.8848,18.9726,376025.5875
2011-08-08 15:55:00,34.55,34.55,34.37,34.39,454596.0228062857,18.9726,18.9726,18.8738,18.8848,454596.0228
2011-08-09 09:30:00,34.86,35.55,34.72,34.75,319427.0616047838,19.1429,19.5218,19.066,19.0824,319427.0616
2011-08-09 09:35:00,34.77,34.91,34.66,34.68,241273.81449033515,19.0934,19.1703,19.033,19.044,241273.8145
2011-08-09 09:40:00,34.67,34.73,34.44,34.57,348073.9813655959,19.0385,19.0715,18.9122,18.9836,348073.9814
2011-08-09 09:45:00,34.57,34.83,34.52,34.76,303712.9745515228,18.9836,19.1264,18.9561,19.0879,303712.9746
2011-08-09 09:50:00,34.76,35.03,34.71,34.93,289111.3892365457,19.0879,19.2362,19.0605,19.1813,289111.3892
2011-08-09 09:55:00,34.93,35.19,34.91,35.06,247253.51133361147,19.1813,19.3241,19.1703,19.2527,247253.5113
2011-08-09 10:00:00,35.06,35.33,35.05,35.26,264914.4764288694,19.2527,19.4009,19.2472,19.3625,264914.4764
2011-08-09 10:05:00,35.26,35.37,34.61,35.24,345153.6643026005,19.3625,19.4229,19.0056,19.3515,345153.6643
2011-08-09 10:10:00,35.24,35.35,35.15,35.35,255319.14893617024,19.3515,19.4119,19.3021,19.4119,255319.1489
2011-08-09 10:15:00,35.35,35.37,35.1,35.12,327353.63649005705,19.4119,19.4229,19.2746,19.2856,327353.6365
2011-08-09 10:20:00,35.12,35.19,35.04,35.18,216937.8389653734,19.2856,19.3241,19.2417,19.3186,216937.839
2011-08-09 10:25:00,35.18,35.47,35.17,35.47,150883.04825476292,19.3186,19.4778,19.3131,19.4778,150883.0483
2011-08-09 10:30:00,35.46,35.52,35.4,35.43,185648.72757613685,19.4723,19.5053,19.4394,19.4559,185648.7276
2011-08-09 10:35:00,35.44,35.49,35.38,35.38,196495.6195244055,19.4614,19.4888,19.4284,19.4284,196495.6195
2011-08-09 10:40:00,35.38,35.42,35.29,35.32,141426.7834793492,19.4284,19.4504,19.379,19.3955,141426.7835
2011-08-09 10:45:00,35.31,35.52,35.3,35.47,91364.20525657073,19.39,19.5053,19.3845,19.4778,91364.2053
2011-08-09 10:50:00,35.47,35.53,35.42,35.49,103879.84981226534,19.4778,19.5108,19.4504,19.4888,103879.8498
2011-08-09 10:55:00,35.49,35.6,35.45,35.55,155750.24335975526,19.4888,19.5492,19.4668,19.5218,155750.2434
2011-08-09 11:00:00,35.55,35.6,35.37,35.38,236128.4939507718,19.5218,19.5492,19.4229,19.4284,236128.494
2011-08-09 11:05:00,35.38,35.51,35.37,35.45,134751.7730496454,19.4284,19.4998,19.4229,19.4668,134751.773
2011-08-09 11:10:00,35.45,35.46,35.27,35.36,99986.09372827146,19.4668,19.4723,19.368,19.4174,99986.0937
2011-08-09 11:15:00,35.37,35.47,35.34,35.46,65359.47712418301,19.4229,19.4778,19.4064,19.4723,65359.4771
2011-08-09 11:20:00,35.45,35.52,35.41,35.44,128772.07620636908,19.4668,19.5053,19.4449,19.4614,128772.0762
2011-08-09 11:25:00,35.44,35.7,35.44,35.69,150465.86010290642,19.4614,19.6041,19.4614,19.5986,150465.8601
2011-08-09 11:30:00,35.69,35.72,35.57,35.59,117368.93338895842,19.5986,19.6151,19.5327,19.5437,117368.9334
2011-08-09 11:35:00,35.58,35.6,35.49,35.53,133778.33402864693,19.5382,19.5492,19.4888,19.5108,133778.334
2011-08-09 11:40:00,35.52,35.57,35.49,35.5,160478.37574746212,19.5053,19.5327,19.4888,19.4943,160478.3757
2011-08-09 11:45:00,35.5,35.52,35.44,35.44,77736.05896259214,19.4943,19.5053,19.4614,19.4614,77736.059
2011-08-09 11:50:00,35.45,35.49,35.43,35.44,332777.08246419136,19.4668,19.4888,19.4559,19.4614,332777.0825
2011-08-09 11:55:00,35.44,35.49,35.42,35.45,98873.59198998749,19.4614,19.4888,19.4504,19.4668,98873.592
2011-08-09 12:00:00,35.45,35.47,35.41,35.42,334445.83507161733,19.4668,19.4778,19.4449,19.4504,334445.8351
2011-08-09 12:05:00,35.42,35.47,35.39,35.45,120567.37588652484,19.4504,19.4778,19.4339,19.4668,120567.3759
2011-08-09 12:10:00,35.44,35.47,35.41,35.43,117925.18425810042,19.4614,19.4778,19.4449,19.4559,117925.1843
2011-08-09 12:15:00,35.43,35.47,35.42,35.44,146015.85314977056,19.4559,19.4778,19.4504,19.4614,146015.8531
2011-08-09 12:20:00,35.44,35.47,35.41,35.43,293283.2707551106,19.4614,19.4778,19.4449,19.4559,293283.2708
2011-08-09 12:25:00,35.43,35.43,35.39,35.42,79961.06243916007,19.4559,19.4559,19.4339,19.4504,79961.0624
2011-08-09 12:30:00,35.42,35.48,35.42,35.46,31706.299541093034,19.4504,19.4833,19.4504,19.4723,31706.2995
2011-08-09 12:35:00,35.47,35.47,35.42,35.43,51036.01724377695,19.4778,19.4778,19.4504,19.4559,51036.0172
2011-08-09 12:40:00,35.43,35.45,35.42,35.43,70365.73494646086,19.4559,19.4668,19.4504,19.4559,70365.7349
2011-08-09 12:45:00,35.43,35.44,35.39,35.4,77318.87081073565,19.4559,19.4614,19.4339,19.4394,77318.8708
2011-08-09 12:50:00,35.4,35.4,35.29,35.37,120567.37588652484,19.4394,19.4394,19.379,19.4229,120567.3759
2011-08-09 12:55:00,35.37,35.37,35.25,35.27,182172.15964399945,19.4229,19.4229,19.357,19.368,182172.1596
2011-08-09 13:00:00,35.26,35.26,35.16,35.16,179947.15616743153,19.3625,19.3625,19.3076,19.3076,179947.1562
2011-08-09 13:05:00,35.16,35.28,35.13,35.27,71895.42483660132,19.3076,19.3735,19.2911,19.368,71895.4248
2011-08-09 13:10:00,35.26,35.36,35.24,35.35,41996.94062021972,19.3625,19.4174,19.3515,19.4119,41996.9406
2011-08-09 13:15:00,35.34,35.34,35.3,35.32,36156.3064942289,19.4064,19.4064,19.3845,19.3955,36156.3065
2011-08-09 13:20:00,35.31,35.34,35.31,35.32,42414.12877207621,19.39,19.4064,19.39,19.3955,42414.1288
2011-08-09 13:25:00,35.32,35.34,35.26,35.31,113753.30273953556,19.3955,19.4064,19.3625,19.39,113753.3027
2011-08-09 13:30:00,35.31,35.34,35.26,35.27,67445.41788346544,19.39,19.4064,19.3625,19.368,67445.4179
2011-08-09 13:35:00,35.28,35.29,35.25,35.29,135168.9612015019,19.3735,19.379,19.357,19.379,135168.9612
2011-08-09 13:40:00,35.29,35.33,35.27,35.29,75093.86733416772,19.379,19.4009,19.368,19.379,75093.8673
2011-08-09 13:45:00,35.28,35.3,35.19,35.26,71339.17396745933,19.3735,19.3845,19.3241,19.3625,71339.174
2011-08-09 13:50:00,35.26,35.28,35.16,35.18,95675.14949242109,19.3625,19.3735,19.3076,19.3186,95675.1495
2011-08-09 13:55:00,35.17,35.21,35.12,35.2,182311.2223612849,19.3131,19.3351,19.2856,19.3296,182311.2224
2011-08-09 14:00:00,35.2,35.26,35.2,35.24,192045.61257126965,19.3296,19.3625,19.3296,19.3515,192045.6126
2011-08-09 14:05:00,35.24,35.28,35.18,35.26,148658.04477819498,19.3515,19.3735,19.3186,19.3625,148658.0448
2011-08-09 14:10:00,35.26,35.28,35.2,35.25,48811.01376720901,19.3625,19.3735,19.3296,19.357,48811.0138
2011-08-09 14:15:00,35.24,35.54,35.19,35.26,138089.2782644973,19.3515,19.5163,19.3241,19.3625,138089.2783
2011-08-09 14:20:00,35.22,35.34,34.72,34.78,588791.5449867891,19.3405,19.4064,19.066,19.0989,588791.545
2011-08-09 14:25:00,34.78,35.33,34.78,35.25,240439.4381866222,19.0989,19.4009,19.0989,19.357,240439.4382
2011-08-09 14:30:00,35.25,35.26,35.0,35.01,204283.13169239328,19.357,19.3625,19.2197,19.2252,204283.1317
2011-08-09 14:35:00,35.01,35.08,34.71,34.74,234598.80406063137,19.2252,19.2637,19.0605,19.077,234598.8041
2011-08-09 14:40:00,34.74,34.74,34.19,34.22,365874.0091781394,19.077,19.077,18.7749,18.7914,365874.0092
2011-08-09 14:45:00,34.21,34.75,34.21,34.6,264914.4764288694,18.7859,19.0824,18.7859,19.0001,264914.4764
2011-08-09 14:50:00,34.59,34.95,34.57,34.78,183701.8495341399,18.9946,19.1923,18.9836,19.0989,183701.8495
2011-08-09 14:55:00,34.77,34.84,34.6,34.69,217911.27798637183,19.0934,19.1319,19.0001,19.0495,217911.278
2011-08-09 15:00:00,34.69,34.9,34.53,34.83,208872.20136281464,19.0495,19.1648,18.9616,19.1264,208872.2014
2011-08-09 15:05:00,34.84,34.91,34.73,34.8,185787.79029342235,19.1319,19.1703,19.0715,19.1099,185787.7903
2011-08-09 15:10:00,34.81,35.24,34.8,35.16,191350.29898484217,19.1154,19.3515,19.1099,19.3076,191350.299
2011-08-09 15:15:00,35.16,35.47,35.14,35.29,193436.2397441246,19.3076,19.4778,19.2966,19.379,193436.2397
2011-08-09 15:20:00,35.3,35.34,35.06,35.19,262550.410235016,19.3845,19.4064,19.2527,19.3241,262550.4102
2011-08-09 15:25:00,35.2,35.33,35.1,35.29,130858.01696565152,19.3296,19.4009,19.2746,19.379,130858.017
2011-08-09 15:30:00,35.29,35.33,35.2,35.32,187873.7310527048,19.379,19.4009,19.3296,19.3955,187873.7311
2011-08-09 15:35:00,35.32,35.47,35.2,35.45,171881.51856487276,19.3955,19.4778,19.3296,19.4668,171881.5186
2011-08-09 15:40:00,35.44,35.75,35.42,35.69,178556.52899457657,19.4614,19.6316,19.4504,19.5986,178556.529
2011-08-09 15:45:00,35.68,35.95,35.67,35.85,322764.5668196357,19.5931,19.7414,19.5877,19.6865,322764.5668
2011-08-09 15:50:00,35.86,35.88,35.75,35.87,371158.3924349882,19.692,19.703,19.6316,19.6975,371158.3924
2011-08-09 15:55:00,35.88,36.24,35.87,36.21,564177.4440272563,19.703,19.9007,19.6975,19.8842,564177.444
2011-08-10 09:30:00,35.9,35.9,35.34,35.38,174662.7729105827,19.714,19.714,19.4064,19.4284,174662.7729
2011-08-10 09:35:00,35.39,35.57,35.32,35.47,85245.4456960089,19.4339,19.5327,19.3955,19.4778,85245.4457
2011-08-10 09:40:00,35.51,35.62,35.34,35.59,220275.3441802253,19.4998,19.5602,19.4064,19.5437,220275.3442
2011-08-10 09:45:00,35.6,35.83,35.49,35.82,197190.933110833,19.5492,19.6755,19.4888,19.67,197190.9331
2011-08-10 09:50:00,35.83,35.86,35.6,35.71,166040.88443888194,19.6755,19.692,19.5492,19.6096,166040.8844
2011-08-10 09:55:00,35.7,35.82,35.56,35.6,245862.8841607565,19.6041,19.67,19.5272,19.5492,245862.8842
2011-08-10 10:00:00,35.59,35.62,35.5,35.6,330691.1417049089,19.5437,19.5602,19.4943,19.5492,330691.1417
2011-08-10 10:05:00,35.6,35.7,35.46,35.46,349742.73397302185,19.5492,19.6041,19.4723,19.4723,349742.734
2011-08-10 10:10:00,35.47,35.47,35.17,35.32,284383.2568488388,19.4778,19.4778,19.3131,19.3955,284383.2568
2011-08-10 10:15:00,35.31,35.37,35.17,35.21,168683.07606730636,19.39,19.4229,19.3131,19.3351,168683.0761
2011-08-10 10:20:00,35.22,35.29,35.01,35.14,132109.581421221,19.3405,19.379,19.2252,19.2966,132109.5814
2011-08-10 10:25:00,35.14,35.3,35.11,35.24,199554.99930468644,19.2966,19.3845,19.2801,19.3515,199554.9993
2011-08-10 10:30:00,35.24,35.43,35.15,35.37,314003.61563064944,19.3515,19.4559,19.3021,19.4229,314003.6156
2011-08-10 10:35:00,35.38,35.42,35.22,35.26,165623.69628702546,19.4284,19.4504,19.3405,19.3625,165623.6963
2011-08-10 10:40:00,35.26,35.3,35.1,35.1,158253.37227089418,19.3625,19.3845,19.2746,19.2746,158253.3723
2011-08-10 10:45:00,35.1,35.16,35.06,35.12,115004.867195105,19.2746,19.3076,19.2527,19.2856,115004.8672
2011-08-10 10:50:00,35.12,35.14,35.06,35.06,110554.86024196912,19.2856,19.2966,19.2527,19.2527,110554.8602
2011-08-10 10:55:00,35.06,35.26,35.06,35.18,152968.98901404534,19.2527,19.3625,19.2527,19.3186,152968.989
2011-08-10 11:00:00,35.18,35.21,34.97,34.98,226811.2918926436,19.3186,19.3351,19.2033,19.2088,226811.2919
2011-08-10 11:05:00,34.98,35.09,34.94,35.08,89556.38993185927,19.2088,19.2692,19.1868,19.2637,89556.3899
2011-08-10 11:10:00,35.08,35.18,35.03,35.13,127103.32359894313,19.2637,19.3186,19.2362,19.2911,127103.3236
2011-08-10 11:15:00,35.13,35.25,35.1,35.17,124878.3201223752,19.2911,19.357,19.2746,19.3131,124878.3201
2011-08-10 11:20:00,35.18,35.19,34.99,35.02,77596.99624530664,19.3186,19.3241,19.2142,19.2307,77596.9962
2011-08-10 11:25:00,35.02,35.08,34.97,34.99,72034.48755388681,19.2307,19.2637,19.2033,19.2142,72034.4876
2011-08-10 11:30:00,35.01,35.18,35.01,35.14,87887.63732443332,19.2252,19.3186,19.2252,19.2966,87887.6373
2011-08-10 11:35:00,35.14,35.16,34.98,35.06,84272.00667501043,19.2966,19.3076,19.2088,19.2527,84272.0067
2011-08-10 11:40:00,35.05,35.19,35.01,35.14,138923.65456821027,19.2472,19.3241,19.2252,19.2966,138923.6546
2011-08-10 11:45:00,35.14,35.17,35.03,35.09,267139.4799054374,19.2966,19.3131,19.2362,19.2692,267139.4799
2011-08-10 11:50:00,35.09,35.14,35.04,35.14,398831.8731748019,19.2692,19.2966,19.2417,19.2966,398831.8732
2011-08-10 11:55:00,35.15,35.19,35.05,35.09,183979.9749687109,19.3021,19.3241,19.2472,19.2692,183979.975
2011-08-10 12:00:00,35.08,35.16,34.99,35.14,55346.96147962732,19.2637,19.3076,19.2142,19.2966,55346.9615
2011-08-10 12:05:00,35.16,35.18,35.09,35.11,200389.3756083994,19.3076,19.3186,19.2692,19.2801,200389.3756
2011-08-10 12:10:00,35.1,35.14,35.03,35.07,63134.47364761508,19.2746,19.2966,19.2362,19.2582,63134.4736
2011-08-10 12:15:00,35.08,35.19,35.07,35.16,123765.81838409124,19.2637,19.3241,19.2582,19.3076,123765.8184
2011-08-10 12:20:00,35.16,35.18,35.09,35.15,127381.44903351412,19.3076,19.3186,19.2692,19.3021,127381.449
2011-08-10 12:25:00,35.14,35.16,35.04,35.05,131831.45598665,19.2966,19.3076,19.2417,19.2472,131831.456
2011-08-10 12:30:00,35.05,35.12,35.05,35.08,133639.27131136143,19.2472,19.2856,19.2472,19.2637,133639.2713
2011-08-10 12:35:00,35.08,35.09,34.94,34.96,65081.35168961202,19.2637,19.2692,19.1868,19.1978,65081.3517
2011-08-10 12:40:00,34.98,35.04,34.89,35.01,58545.40397719372,19.2088,19.2417,19.1593,19.2252,58545.404
2011-08-10 12:45:00,35.02,35.11,35.02,35.04,141565.8461966347,19.2307,19.2801,19.2307,19.2417,141565.8462
2011-08-10 12:50:00,35.05,35.12,35.05,35.11,93311.08329856768,19.2472,19.2856,19.2472,19.2801,93311.0833
2011-08-10 12:55:00,35.11,35.13,35.07,35.12,114309.55360867752,19.2801,19.2911,19.2582,19.2856,114309.5536
2011-08-10 13:00:00,35.11,35.19,35.08,35.14,168544.01335002086,19.2801,19.3241,19.2637,19.2966,168544.0134
2011-08-10 13:05:00,35.15,35.16,35.01,35.03,99986.09372827146,19.3021,19.3076,19.2252,19.2362,99986.0937
2011-08-10 13:10:00,35.03,35.09,35.0,35.03,76345.43178973718,19.2362,19.2692,19.2197,19.2362,76345.4318
2011-08-10 13:15:00,35.04,35.06,34.91,34.97,196356.55680712004,19.2417,19.2527,19.1703,19.2033,196356.5568
2011-08-10 13:20:00,34.96,35.0,34.84,34.95,92198.5815602837,19.1978,19.2197,19.1319,19.1923,92198.5816
2011-08-10 13:25:00,34.93,35.08,34.93,35.06,82464.19135029899,19.1813,19.2637,19.1813,19.2527,82464.1914
2011-08-10 13:30:00,35.06,35.12,35.01,35.08,387567.7930746767,19.2527,19.2856,19.2252,19.2637,387567.7931
2011-08-10 13:35:00,35.09,35.09,35.0,35.04,89139.20178000278,19.2692,19.2692,19.2197,19.2417,89139.2018
2011-08-10 13:40:00,35.04,35.11,34.98,35.03,46864.13572521207,19.2417,19.2801,19.2088,19.2362,46864.1357
2011-08-10 13:45:00,35.04,35.16,35.04,35.11,218189.4034209429,19.2417,19.3076,19.2417,19.2801,218189.4034
2011-08-10 13:50:00,35.12,35.34,35.12,35.31,833124.7392574052,19.2856,19.4064,19.2856,19.39,833124.7393
2011-08-10 13:55:00,35.32,35.37,35.22,35.26,197329.9958281185,19.3955,19.4229,19.3405,19.3625,197329.9958
2011-08-10 14:00:00,35.26,35.32,35.2,35.28,297455.1522736754,19.3625,19.3955,19.3296,19.3735,297455.1523
2011-08-10 14:05:00,35.29,35.52,35.27,35.48,147128.3548880545,19.379,19.5053,19.368,19.4833,147128.3549
2011-08-10 14:10:00,35.49,35.65,35.48,35.55,131692.3932693645,19.4888,19.5767,19.4833,19.5218,131692.3933
2011-08-10 14:15:00,35.55,35.58,35.37,35.43,188429.9819218468,19.5218,19.5382,19.4229,19.4559,188429.9819
2011-08-10 14:20:00,35.43,35.47,35.37,35.42,197051.87039354752,19.4559,19.4778,19.4229,19.4504,197051.8704
2011-08-10 14:25:00,35.43,35.49,35.34,35.37,90807.95438742872,19.4559,19.4888,19.4064,19.4229,90807.9544
2011-08-10 14:30:00,35.37,35.47,35.31,35.31,89000.1390627173,19.4229,19.4778,19.39,19.39,89000.1391
2011-08-10 14:35:00,35.3,35.38,35.19,35.23,350994.29842859134,19.3845,19.4284,19.3241,19.346,350994.2984
2011-08-10 14:40:00,35.24,35.29,35.21,35.24,71617.29940203032,19.3515,19.379,19.3351,19.3515,71617.2994
2011-08-10 14:45:00,35.24,35.34,35.21,35.24,270476.98512028926,19.3515,19.4064,19.3351,19.3515,270476.9851
2011-08-10 14:50:00,35.24,35.28,35.17,35.24,303295.7863996663,19.3515,19.3735,19.3131,19.3515,303295.7864
2011-08-10 14:55:00,35.25,35.32,35.14,35.14,195661.24322069256,19.357,19.3955,19.2966,19.2966,195661.2432
2011-08-10 15:00:00,35.14,35.21,35.11,35.21,87192.32373800584,19.2966,19.3351,19.2801,19.3351,87192.3237
2011-08-10 15:05:00,35.2,35.28,35.03,35.06,164372.131831456,19.3296,19.3735,19.2362,19.2527,164372.1318
2011-08-10 15:10:00,35.07,35.16,34.98,35.01,131831.45598665,19.2582,19.3076,19.2088,19.2252,131831.456
2011-08-10 15:15:00,35.0,35.14,34.93,35.08,92059.5188429982,19.2197,19.2966,19.1813,19.2637,92059.5188
2011-08-10 15:20:00,35.07,35.26,35.07,35.26,96509.52579613408,19.2582,19.3625,19.2582,19.3625,96509.5258
2011-08-10 15:25:00,35.26,35.37,35.14,35.19,274509.8039215687,19.3625,19.4229,19.2966,19.3241,274509.8039
2011-08-10 15:30:00,35.2,35.2,34.93,34.94,184536.2258378529,19.3296,19.3296,19.1813,19.1868,184536.2258
2011-08-10 15:35:00,34.93,35.09,34.93,35.08,135308.0239187874,19.1813,19.2692,19.1813,19.2637,135308.0239
2011-08-10 15:40:00,35.08,35.21,34.98,35.04,270476.98512028926,19.2637,19.3351,19.2088,19.2417,270476.9851
2011-08-10 15:45:00,35.03,35.03,34.9,34.96,245445.69600890003,19.2362,19.2362,19.1648,19.1978,245445.696
2011-08-10 15:50:00,34.96,34.98,34.79,34.8,356417.74440272566,19.1978,19.2088,19.1044,19.1099,356417.7444
2011-08-10 15:55:00,34.8,34.81,34.6,34.69,468780.4199694062,19.1099,19.1154,19.0001,19.0495,468780.42
2011-08-11 09:30:00,34.96,35.38,34.96,35.35,152551.80086218886,19.1978,19.4284,19.1978,19.4119,152551.8009
2011-08-11 09:35:00,35.35,35.52,35.28,35.48,169100.26421916287,19.4119,19.5053,19.3735,19.4833,169100.2642
2011-08-11 09:40:00,35.49,35.59,35.25,35.28,76623.55722430817,19.4888,19.5437,19.357,19.3735,76623.5572
2011-08-11 09:45:00,35.27,35.55,35.21,35.34,76067.30635516619,19.368,19.5218,19.3351,19.4064,76067.3064
2011-08-11 09:50:00,35.34,35.34,35.17,35.21,74120.42831316925,19.4064,19.4064,19.3131,19.3351,74120.4283
2011-08-11 09:55:00,35.22,35.42,35.11,35.32,66750.10429703796,19.3405,19.4504,19.2801,19.3955,66750.1043
2011-08-11 10:00:00,35.32,35.5,35.26,35.5,138784.59185092477,19.3955,19.4943,19.3625,19.4943,138784.5919
2011-08-11 10:05:00,35.5,35.5,35.32,35.39,82047.0031984425,19.4943,19.4943,19.3955,19.4339,82047.0032
2011-08-11 10:10:00,35.4,35.43,35.28,35.43,63968.849951328055,19.4394,19.4559,19.3735,19.4559,63968.85
2011-08-11 10:15:00,35.44,35.64,35.42,35.57,100820.47003198444,19.4614,19.5712,19.4504,19.5327,100820.47
2011-08-11 10:20:00,35.57,35.68,35.49,35.64,90251.70351828675,19.5327,19.5931,19.4888,19.5712,90251.7035
2011-08-11 10:25:00,35.64,35.72,35.57,35.6,52565.7071339174,19.5712,19.6151,19.5327,19.5492,52565.7071
2011-08-11 10:30:00,35.6,35.8,35.6,35.71,135725.21207064387,19.5492,19.659,19.5492,19.6096,135725.2121
2011-08-11 10:35:00,35.7,35.87,35.61,35.86,158670.56042275068,19.6041,19.6975,19.5547,19.692,158670.5604
2011-08-11 10:40:00,35.85,36.01,35.84,36.01,155054.92977332778,19.6865,19.7744,19.681,19.7744,155054.9298
2011-08-11 10:45:00,36.01,36.16,35.96,36.14,133500.20859407593,19.7744,19.8567,19.7469,19.8457,133500.2086
2011-08-11 10:50:00,36.14,36.19,36.09,36.11,166458.07259073845,19.8457,19.8732,19.8183,19.8293,166458.0726
2011-08-11 10:55:00,36.11,36.21,36.09,36.13,136698.65109164233,19.8293,19.8842,19.8183,19.8403,136698.6511
2011-08-11 11:00:00,36.13,36.16,36.04,36.15,144903.3514114866,19.8403,19.8567,19.7908,19.8512,144903.3514
2011-08-11 11:05:00,36.15,36.24,36.13,36.17,83298.56765401196,19.8512,19.9007,19.8403,19.8622,83298.5677
2011-08-11 11:10:00,36.17,36.2,36.07,36.12,135586.14935335837,19.8622,19.8787,19.8073,19.8348,135586.1494
2011-08-11 11:15:00,36.13,36.13,35.98,36.03,93032.95786399666,19.8403,19.8403,19.7579,19.7853,93032.9579
2011-08-11 11:20:00,36.05,36.06,35.96,35.98,48532.88833263802,19.7963,19.8018,19.7469,19.7579,48532.8883
2011-08-11 11:25:00,35.98,36.19,35.94,36.19,219301.9051592268,19.7579,19.8732,19.7359,19.8732,219301.9052
2011-08-11 11:30:00,36.19,36.27,36.12,36.12,120011.12501738284,19.8732,19.9171,19.8348,19.8348,120011.125
2011-08-11 11:35:00,36.12,36.13,35.96,36.03,93311.08329856768,19.8348,19.8403,19.7469,19.7853,93311.0833
2011-08-11 11:40:00,36.04,36.21,36.03,36.21,91503.2679738562,19.7908,19.8842,19.7853,19.8842,91503.268
2011-08-11 11:45:00,36.22,36.26,36.16,36.21,138645.52913363927,19.8897,19.9116,19.8567,19.8842,138645.5291
2011-08-11 11:50:00,36.21,36.34,36.2,36.34,93450.14601585316,19.8842,19.9556,19.8787,19.9556,93450.146
2011-08-11 11:55:00,36.32,36.33,36.29,36.3,89417.32721457379,19.9446,19.9501,19.9281,19.9336,89417.3272
2011-08-11 12:00:00,36.3,36.36,36.26,36.32,134195.5221805034,19.9336,19.9666,19.9116,19.9446,134195.5222
2011-08-11 12:05:00,36.32,36.44,36.31,36.39,127103.32359894313,19.9446,20.0105,19.9391,19.983,127103.3236
2011-08-11 12:10:00,36.39,36.42,36.3,36.4,129745.51522736756,19.983,19.9995,19.9336,19.9885,129745.5152
2011-08-11 12:15:00,36.4,36.43,36.31,36.31,114170.49089139202,19.9885,20.005,19.9391,19.9391,114170.4909
2011-08-11 12:20:00,36.31,36.35,36.29,36.33,96926.71394799056,19.9391,19.9611,19.9281,19.9501,96926.7139
2011-08-11 12:25:00,36.33,36.38,36.28,36.37,75371.99276873871,19.9501,19.9775,19.9226,19.972,75371.9928
2011-08-11 12:30:00,36.37,36.47,36.36,36.44,97761.09025170351,19.972,20.027,19.9666,20.0105,97761.0903
2011-08-11 12:35:00,36.44,36.49,36.39,36.49,87609.51188986233,20.0105,20.0379,19.983,20.0379,87609.5119
2011-08-11 12:40:00,36.49,36.59,36.49,36.57,82464.19135029899,20.0379,20.0929,20.0379,20.0819,82464.1914
2011-08-11 12:45:00,36.57,36.71,36.56,36.67,98317.3411208455,20.0819,20.1588,20.0764,20.1368,98317.3411
2011-08-11 12:50:00,36.67,36.73,36.66,36.73,195383.11778612155,20.1368,20.1697,20.1313,20.1697,195383.1178
2011-08-11 12:55:00,36.72,36.96,36.72,36.87,236823.8075371993,20.1642,20.296,20.1642,20.2466,236823.8075
2011-08-11 13:00:00,36.87,36.87,36.67,36.71,175914.33736615215,20.2466,20.2466,20.1368,20.1588,175914.3374
2011-08-11 13:05:00,36.69,36.77,36.67,36.75,83715.75580586845,20.1478,20.1917,20.1368,20.1807,83715.7558
2011-08-11 13:10:00,36.75,36.87,36.73,36.76,60214.15658461967,20.1807,20.2466,20.1697,20.1862,60214.1566
2011-08-11 13:15:00,36.77,36.8,36.65,36.65,71756.36211931582,20.1917,20.2082,20.1258,20.1258,71756.3621
2011-08-11 13:20:00,36.65,36.7,36.62,36.7,90947.01710471424,20.1258,20.1533,20.1093,20.1533,90947.0171
2011-08-11 13:25:00,36.7,36.8,36.67,36.75,57154.77680433876,20.1533,20.2082,20.1368,20.1807,57154.7768
2011-08-11 13:30:00,36.74,36.82,36.67,36.8,81073.56417744403,20.1752,20.2192,20.1368,20.2082,81073.5642
2011-08-11 13:35:00,36.8,36.83,36.72,36.74,77457.93352802114,20.2082,20.2247,20.1642,20.1752,77457.9335
2011-08-11 13:40:00,36.73,36.74,36.59,36.62,83159.50493672647,20.1697,20.1752,20.0929,20.1093,83159.5049
2011-08-11 13:45:00,36.62,36.71,36.62,36.71,49089.13920178001,20.1093,20.1588,20.1093,20.1588,49089.1392
2011-08-11 13:50:00,36.68,36.79,36.66,36.73,77736.05896259214,20.1423,20.2027,20.1313,20.1697,77736.059
2011-08-11 13:55:00,36.73,36.81,36.72,36.8,64107.91266861355,20.1697,20.2137,20.1642,20.2082,64107.9127
2011-08-11 14:00:00,36.79,36.8,36.73,36.75,91781.3934084272,20.2027,20.2082,20.1697,20.1807,91781.3934
2011-08-11 14:05:00,36.76,36.85,36.75,36.85,88582.9509108608,20.1862,20.2356,20.1807,20.2356,88582.9509
2011-08-11 14:10:00,36.85,37.01,36.85,37.0,65359.47712418301,20.2356,20.3235,20.2356,20.318,65359.4771
2011-08-11 14:15:00,37.0,37.08,37.0,37.06,133222.08315950495,20.318,20.3619,20.318,20.351,133222.0832
2011-08-11 14:20:00,37.06,37.2,37.05,37.18,121123.62675566682,20.351,20.4278,20.3455,20.4168,121123.6268
2011-08-11 14:25:00,37.16,37.21,37.09,37.21,103045.47350855236,20.4059,20.4333,20.3674,20.4333,103045.4735
2011-08-11 14:30:00,37.21,37.22,36.99,36.99,90251.70351828675,20.4333,20.4388,20.3125,20.3125,90251.7035
2011-08-11 14:35:00,36.98,37.07,36.98,37.06,104157.97524683631,20.307,20.3564,20.307,20.351,104157.9752
2011-08-11 14:40:00,37.05,37.06,36.94,37.01,78431.37254901961,20.3455,20.351,20.2851,20.3235,78431.3725
2011-08-11 14:45:00,37.01,37.03,36.96,36.96,78292.30983173412,20.3235,20.3345,20.296,20.296,78292.3098
2011-08-11 14:50:00,36.96,37.06,36.95,37.03,112501.73828396609,20.296,20.351,20.2905,20.3345,112501.7383
2011-08-11 14:55:00,37.04,37.13,37.03,37.08,90668.89167014325,20.34,20.3894,20.3345,20.3619,90668.8917
2011-08-11 15:00:00,37.08,37.11,37.03,37.11,89834.51536643026,20.3619,20.3784,20.3345,20.3784,89834.5154
2011-08-11 15:05:00,37.11,37.18,37.09,37.13,128911.13892365458,20.3784,20.4168,20.3674,20.3894,128911.1389
2011-08-11 15:10:00,37.13,37.18,37.12,37.14,116812.68251981644,20.3894,20.4168,20.3839,20.3949,116812.6825
2011-08-11 15:15:00,37.13,37.2,37.1,37.16,149214.29564733696,20.3894,20.4278,20.3729,20.4059,149214.2956
2011-08-11 15:20:00,37.18,37.21,37.14,37.19,126964.26088165764,20.4168,20.4333,20.3949,20.4223,126964.2609
2011-08-11 15:25:00,37.2,37.28,37.19,37.27,177861.2154081491,20.4278,20.4718,20.4223,20.4663,177861.2154
2011-08-11 15:30:00,37.28,37.38,37.26,37.37,281184.8143512724,20.4718,20.5267,20.4608,20.5212,281184.8144
2011-08-11 15:35:00,37.37,37.44,37.34,37.4,198303.43484911692,20.5212,20.5596,20.5047,20.5377,198303.4348
2011-08-11 15:40:00,37.41,37.5,37.4,37.47,258378.5287164512,20.5431,20.5926,20.5377,20.5761,258378.5287
2011-08-11 15:45:00,37.47,37.48,37.26,37.29,429008.4828257544,20.5761,20.5816,20.4608,20.4773,429008.4828
2011-08-11 15:50:00,37.29,37.31,37.15,37.18,318314.5598664998,20.4773,20.4882,20.4004,20.4168,318314.5599
2011-08-11 15:55:00,37.17,37.21,36.98,36.99,698372.9662077598,20.4114,20.4333,20.307,20.3125,698372.9662
2011-08-12 09:30:00,37.56,37.62,37.04,37.18,378111.528299263,20.6255,20.6585,20.34,20.4168,378111.5283
2011-08-12 09:35:00,37.16,37.26,37.02,37.05,253233.2081768878,20.4059,20.4608,20.329,20.3455,253233.2082
2011-08-12 09:40:00,37.05,37.06,36.85,36.9,193853.4278959811,20.3455,20.351,20.2356,20.2631,193853.4279
2011-08-12 09:45:00,36.87,37.06,36.85,37.01,152829.92629675986,20.2466,20.351,20.2356,20.3235,152829.9263
2011-08-12 09:50:00,37.0,37.04,36.89,36.93,96370.46307884857,20.318,20.34,20.2576,20.2796,96370.4631
2011-08-12 09:55:00,36.9,36.97,36.62,36.97,203309.6926713948,20.2631,20.3015,20.1093,20.3015,203309.6927
2011-08-12 10:00:00,36.96,37.07,36.78,36.88,302461.4100959533,20.296,20.3564,20.1972,20.2521,302461.4101
2011-08-12 10:05:00,36.88,36.94,36.81,36.87,92615.7697121402,20.2521,20.2851,20.2137,20.2466,92615.7697
2011-08-12 10:10:00,36.88,37.0,36.8,36.97,157001.80781532472,20.2521,20.318,20.2082,20.3015,157001.8078
2011-08-12 10:15:00,36.97,36.98,36.9,36.93,91503.2679738562,20.3015,20.307,20.2631,20.2796,91503.268
2011-08-12 10:20:00,36.95,36.96,36.8,36.84,102350.15992212488,20.2905,20.296,20.2082,20.2301,102350.1599
2011-08-12 10:25:00,36.85,36.9,36.77,36.8,135864.27478792935,20.2356,20.2631,20.1917,20.2082,135864.2748
2011-08-12 10:30:00,36.8,36.84,36.75,36.84,71478.23668474483,20.2082,20.2301,20.1807,20.2301,71478.2367
2011-08-12 10:35:00,36.83,36.94,36.83,36.94,143095.53608677516,20.2247,20.2851,20.2247,20.2851,143095.5361
2011-08-12 10:40:00,36.95,36.97,36.8,36.82,67723.54331803643,20.2905,20.3015,20.2082,20.2192,67723.5433
2011-08-12 10:45:00,36.82,36.94,36.82,36.83,250730.07926574888,20.2192,20.2851,20.2192,20.2247,250730.0793
2011-08-12 10:50:00,36.82,36.86,36.75,36.84,71061.04853288834,20.2192,20.2411,20.1807,20.2301,71061.0485
2011-08-12 10:55:00,36.84,36.87,36.76,36.86,112501.73828396609,20.2301,20.2466,20.1862,20.2411,112501.7383
2011-08-12 11:00:00,36.86,36.9,36.77,36.77,83020.44221944097,20.2411,20.2631,20.1917,20.1917,83020.4422
2011-08-12 11:05:00,36.77,36.85,36.77,36.85,94562.64775413711,20.1917,20.2356,20.1917,20.2356,94562.6478
2011-08-12 11:10:00,36.85,36.88,36.76,36.85,53539.14615491587,20.2356,20.2521,20.1862,20.2356,53539.1462
2011-08-12 11:15:00,36.85,36.88,36.82,36.85,80656.37602558755,20.2356,20.2521,20.2192,20.2356,80656.376
2011-08-12 11:20:00,36.83,36.85,36.78,36.8,102350.15992212488,20.2247,20.2356,20.1972,20.2082,102350.1599
2011-08-12 11:25:00,36.8,36.88,36.79,36.81,86914.19830343485,20.2082,20.2521,20.2027,20.2137,86914.1983
2011-08-12 11:30:00,36.82,36.87,36.77,36.84,119315.81143095536,20.2192,20.2466,20.1917,20.2301,119315.8114
2011-08-12 11:35:00,36.84,36.85,36.79,36.8,104853.2888332638,20.2301,20.2356,20.2027,20.2082,104853.2888
2011-08-12 11:40:00,36.8,36.87,36.79,36.87,134890.8357669309,20.2082,20.2466,20.2027,20.2466,134890.8358
2011-08-12 11:45:00,36.87,36.89,36.85,36.86,153942.42803504382,20.2466,20.2576,20.2356,20.2411,153942.428
2011-08-12 11:50:00,36.86,36.95,36.86,36.9,119315.81143095536,20.2411,20.2905,20.2411,20.2631,119315.8114
2011-08-12 11:55:00,36.9,36.93,36.83,36.87,188290.91920456127,20.2631,20.2796,20.2247,20.2466,188290.9192
2011-08-12 12:00:00,36.87,36.88,36.83,36.87,119454.87414824088,20.2466,20.2521,20.2247,20.2466,119454.8741
2011-08-12 12:05:00,36.87,36.88,36.84,36.85,77457.93352802114,20.2466,20.2521,20.2301,20.2356,77457.9335
2011-08-12 12:10:00,36.85,36.86,36.78,36.78,43387.56779307468,20.2356,20.2411,20.1972,20.1972,43387.5678
2011-08-12 12:15:00,36.79,36.82,36.76,36.8,78570.43526630511,20.2027,20.2192,20.1862,20.2082,78570.4353
2011-08-12 12:20:00,36.79,36.81,36.77,36.78,86497.01015157838,20.2027,20.2137,20.1917,20.1972,86497.0102
2011-08-12 12:25:00,36.78,36.8,36.72,36.79,65359.47712418301,20.1972,20.2082,20.1642,20.2027,65359.4771
2011-08-12 12:30:00,36.8,36.84,36.75,36.84,108886.1076345432,20.2082,20.2301,20.1807,20.2301,108886.1076
2011-08-12 12:35:00,36.83,36.88,36.78,36.83,117925.18425810042,20.2247,20.2521,20.1972,20.2247,117925.1843
2011-08-12 12:40:00,36.83,36.93,36.8,36.83,86218.88471700737,20.2247,20.2796,20.2082,20.2247,86218.8847
2011-08-12 12:45:00,36.83,36.84,36.75,36.75,42275.06605479072,20.2247,20.2301,20.1807,20.1807,42275.0661
2011-08-12 12:50:00,36.76,36.82,36.74,36.82,36295.36921151439,20.1862,20.2192,20.1752,20.2192,36295.3692
2011-08-12 12:55:00,36.82,36.89,36.8,36.89,25865.66541510221,20.2192,20.2576,20.2082,20.2576,25865.6654
2011-08-12 13:00:00,36.88,36.95,36.88,36.94,31984.424975664027,20.2521,20.2905,20.2521,20.2851,31984.425
2011-08-12 13:05:00,36.95,37.0,36.93,36.93,35182.86747323043,20.2905,20.318,20.2796,20.2796,35182.8675
2011-08-12 13:10:00,36.93,36.97,36.89,36.9,40884.43888193576,20.2796,20.3015,20.2576,20.2631,40884.4389
2011-08-12 13:15:00,36.9,36.94,36.88,36.93,63690.724516757065,20.2631,20.2851,20.2521,20.2796,63690.7245
2011-08-12 13:20:00,36.93,37.02,36.91,36.97,124461.13197051872,20.2796,20.329,20.2686,20.3015,124461.132
2011-08-12 13:25:00,36.97,37.08,36.96,37.06,236684.7448199138,20.3015,20.3619,20.296,20.351,236684.7448
2011-08-12 13:30:00,37.06,37.08,37.02,37.08,127659.57446808512,20.351,20.3619,20.329,20.3619,127659.5745
2011-08-12 13:35:00,37.08,37.11,37.05,37.08,138506.4664163538,20.3619,20.3784,20.3455,20.3619,138506.4664
2011-08-12 13:40:00,37.08,37.11,37.07,37.08,93589.20873313866,20.3619,20.3784,20.3564,20.3619,93589.2087
2011-08-12 13:45:00,37.07,37.09,37.06,37.07,30037.546933667087,20.3564,20.3674,20.351,20.3564,30037.5469
2011-08-12 13:50:00,37.06,37.08,37.06,37.08,20025.03128911139,20.351,20.3619,20.351,20.3619,20025.0313
2011-08-12 13:55:00,37.08,37.08,37.02,37.05,20442.21944096788,20.3619,20.3619,20.329,20.3455,20442.2194
2011-08-12 14:00:00,37.06,37.08,37.05,37.06,46446.94757335559,20.351,20.3619,20.3455,20.351,46446.9476
2011-08-12 14:05:00,37.06,37.08,37.06,37.07,20025.03128911139,20.351,20.3619,20.351,20.3564,20025.0313
2011-08-12 14:10:00,37.08,37.11,37.03,37.09,122236.12849395078,20.3619,20.3784,20.3345,20.3674,122236.1285
2011-08-12 14:15:00,37.08,37.11,36.93,37.0,85662.63384786539,20.3619,20.3784,20.2796,20.318,85662.6338
2011-08-12 14:20:00,36.99,37.0,36.83,36.88,81212.62689472953,20.3125,20.318,20.2247,20.2521,81212.6269
2011-08-12 14:25:00,36.88,36.98,36.88,36.91,34209.42845223196,20.2521,20.307,20.2521,20.2686,34209.4285
2011-08-12 14:30:00,36.91,36.94,36.88,36.91,50618.82909192046,20.2686,20.2851,20.2521,20.2686,50618.8291
2011-08-12 14:35:00,36.92,36.93,36.8,36.81,74537.61646502573,20.2741,20.2796,20.2082,20.2137,74537.6165
2011-08-12 14:40:00,36.81,36.9,36.79,36.88,46586.01029064108,20.2137,20.2631,20.2027,20.2521,46586.0103
2011-08-12 14:45:00,36.89,36.98,36.89,36.91,28925.04519538312,20.2576,20.307,20.2576,20.2686,28925.0452
2011-08-12 14:50:00,36.91,36.96,36.87,36.96,49645.39007092199,20.2686,20.296,20.2466,20.296,49645.3901
2011-08-12 14:55:00,36.97,37.02,36.94,36.99,38242.24725351133,20.3015,20.329,20.2851,20.3125,38242.2473
2011-08-12 15:00:00,36.99,37.11,36.99,37.03,42275.06605479072,20.3125,20.3784,20.3125,20.3345,42275.0661
2011-08-12 15:05:00,37.03,37.11,36.95,36.95,54929.77332777083,20.3345,20.3784,20.2905,20.2905,54929.7733
2011-08-12 15:10:00,36.95,36.98,36.9,36.93,80934.50146015854,20.2905,20.307,20.2631,20.2796,80934.5015
2011-08-12 15:15:00,36.93,36.98,36.9,36.94,26978.16715338618,20.2796,20.307,20.2631,20.2851,26978.1672
2011-08-12 15:20:00,36.93,37.02,36.93,36.99,43248.50507578919,20.2796,20.329,20.2796,20.3125,43248.5051
2011-08-12 15:25:00,36.99,36.99,36.94,36.97,49228.20191906551,20.3125,20.3125,20.2851,20.3015,49228.2019
2011-08-12 15:30:00,36.98,36.99,36.81,36.87,141565.8461966347,20.307,20.3125,20.2137,20.2466,141565.8462
2011-08-12 15:35:00,36.87,36.93,36.84,36.93,90251.70351828675,20.2466,20.2796,20.2301,20.2796,90251.7035
2011-08-12 15:40:00,36.93,37.0,36.93,36.93,113753.30273953556,20.2796,20.318,20.2796,20.2796,113753.3027
2011-08-12 15:45:00,36.94,36.97,36.86,36.89,154637.7416214713,20.2851,20.3015,20.2411,20.2576,154637.7416
2011-08-12 15:50:00,36.88,36.91,36.85,36.9,223195.6612432207,20.2521,20.2686,20.2356,20.2631,223195.6612
2011-08-12 15:55:00,36.9,36.93,36.9,36.92,420386.5943540537,20.2631,20.2796,20.2631,20.2741,420386.5944
2011-08-15 09:30:00,37.29,37.36,36.97,37.02,159783.06216103464,20.4773,20.5157,20.3015,20.329,159783.0622
2011-08-15 09:35:00,37.06,37.1,36.9,37.06,101932.9717702684,20.351,20.3729,20.2631,20.351,101932.9718
2011-08-15 09:40:00,37.08,37.18,37.03,37.13,61326.65832290363,20.3619,20.4168,20.3345,20.3894,61326.6583
2011-08-15 09:45:00,37.14,37.16,37.04,37.11,65915.727993325,20.3949,20.4059,20.34,20.3784,65915.728
2011-08-15 09:50:00,37.11,37.21,37.03,37.07,60492.28201919066,20.3784,20.4333,20.3345,20.3564,60492.282
2011-08-15 09:55:00,37.08,37.13,37.05,37.1,21971.90933110833,20.3619,20.3894,20.3455,20.3729,21971.9093
2011-08-15 10:00:00,37.1,37.16,36.98,37.0,142678.34793491865,20.3729,20.4059,20.307,20.318,142678.3479
2011-08-15 10:05:00,37.03,37.11,36.99,37.02,67306.35516617996,20.3345,20.3784,20.3125,20.329,67306.3552
2011-08-15 10:10:00,37.03,37.08,36.93,36.95,104853.2888332638,20.3345,20.3619,20.2796,20.2905,104853.2888
2011-08-15 10:15:00,36.95,37.0,36.9,36.91,91503.2679738562,20.2905,20.318,20.2631,20.2686,91503.268
2011-08-15 10:20:00,36.9,36.94,36.83,36.94,118898.62327909889,20.2631,20.2851,20.2247,20.2851,118898.6233
2011-08-15 10:25:00,36.94,36.95,36.92,36.94,40467.25073007927,20.2851,20.2905,20.2741,20.2851,40467.2507
2011-08-15 10:30:00,36.95,37.01,36.93,36.98,60353.21930190516,20.2905,20.3235,20.2796,20.307,60353.2193
2011-08-15 10:35:00,36.98,37.11,36.96,37.08,36434.431928799895,20.307,20.3784,20.296,20.3619,36434.4319
2011-08-15 10:40:00,37.08,37.08,36.95,36.98,83854.81852315395,20.3619,20.3619,20.2905,20.307,83854.8185
2011-08-15 10:45:00,36.97,37.02,36.94,36.97,86636.07286886386,20.3015,20.329,20.2851,20.3015,86636.0729
2011-08-15 10:50:00,36.99,37.0,36.92,36.93,210819.0794048116,20.3125,20.318,20.2741,20.2796,210819.0794
2011-08-15 10:55:00,36.93,36.94,36.84,36.85,66611.04157975248,20.2796,20.2851,20.2301,20.2356,66611.0416
2011-08-15 11:00:00,36.85,36.9,36.85,36.88,66193.85342789599,20.2356,20.2631,20.2356,20.2521,66193.8534
2011-08-15 11:05:00,36.88,36.89,36.8,36.85,129189.26435822556,20.2521,20.2576,20.2082,20.2356,129189.2644
2011-08-15 11:10:00,36.84,36.86,36.8,36.85,42553.19148936171,20.2301,20.2411,20.2082,20.2356,42553.1915
2011-08-15 11:15:00,36.85,36.85,36.73,36.75,48393.82561535253,20.2356,20.2356,20.1697,20.1807,48393.8256
2011-08-15 11:20:00,36.75,36.85,36.75,36.81,24475.03824224725,20.1807,20.2356,20.1807,20.2137,24475.0382
2011-08-15 11:25:00,36.81,36.87,36.75,36.87,132804.89500764845,20.2137,20.2466,20.1807,20.2466,132804.895
2011-08-15 11:30:00,36.86,36.86,36.75,36.75,50340.70365734947,20.2411,20.2411,20.1807,20.1807,50340.7037
2011-08-15 11:35:00,36.75,36.8,36.75,36.75,41579.75246836324,20.1807,20.2082,20.1807,20.1807,41579.7525
2011-08-15 11:40:00,36.75,36.81,36.75,36.8,41579.75246836324,20.1807,20.2137,20.1807,20.2082,41579.7525
2011-08-15 11:45:00,36.8,36.83,36.78,36.8,52148.51898206092,20.2082,20.2247,20.1972,20.2082,52148.519
2011-08-15 11:50:00,36.8,36.88,36.8,36.85,29342.23334723961,20.2082,20.2521,20.2082,20.2356,29342.2333
2011-08-15 11:55:00,36.85,36.88,36.77,36.8,55346.96147962732,20.2356,20.2521,20.1917,20.2082,55346.9615
2011-08-15 12:00:00,36.8,36.91,36.8,36.9,34765.679321373944,20.2082,20.2686,20.2082,20.2631,34765.6793
2011-08-15 12:05:00,36.9,36.91,36.83,36.83,58128.21582533723,20.2631,20.2686,20.2247,20.2247,58128.2158
2011-08-15 12:10:00,36.83,36.86,36.83,36.85,51453.20539563344,20.2247,20.2411,20.2247,20.2356,51453.2054
2011-08-15 12:15:00,36.85,36.89,36.85,36.87,35321.93019051592,20.2356,20.2576,20.2356,20.2466,35321.9302
2011-08-15 12:20:00,36.86,36.88,36.82,36.86,33931.30301766097,20.2411,20.2521,20.2192,20.2411,33931.303
2011-08-15 12:25:00,36.87,36.94,36.84,36.93,57711.02767348074,20.2466,20.2851,20.2301,20.2796,57711.0277
2011-08-15 12:30:00,36.92,36.95,36.89,36.89,60492.28201919066,20.2741,20.2905,20.2576,20.2576,60492.282
2011-08-15 12:35:00,36.89,36.92,36.85,36.92,31428.174106522045,20.2576,20.2741,20.2356,20.2741,31428.1741
2011-08-15 12:40:00,36.93,36.97,36.93,36.97,57015.71408705327,20.2796,20.3015,20.2796,20.3015,57015.7141
2011-08-15 12:45:00,36.97,36.97,36.9,36.91,27395.355305242665,20.3015,20.3015,20.2631,20.2686,27395.3553
2011-08-15 12:50:00,36.92,37.01,36.91,36.95,31984.424975664027,20.2741,20.3235,20.2686,20.2905,31984.425
2011-08-15 12:55:00,36.96,37.03,36.95,36.99,49784.45278820748,20.296,20.3345,20.2905,20.3125,49784.4528
2011-08-15 13:00:00,36.99,37.05,36.95,36.96,42970.37964121819,20.3125,20.3455,20.2905,20.296,42970.3796
2011-08-15 13:05:00,36.95,36.98,36.9,36.97,21554.721179251843,20.2905,20.307,20.2631,20.3015,21554.7212
2011-08-15 13:10:00,36.96,36.97,36.88,36.91,35878.18105965791,20.296,20.3015,20.2521,20.2686,35878.1811
2011-08-15 13:15:00,36.93,37.0,36.93,36.97,22667.22291753581,20.2796,20.318,20.2796,20.3015,22667.2229
2011-08-15 13:20:00,36.97,37.01,36.95,37.0,20442.21944096788,20.3015,20.3235,20.2905,20.318,20442.2194
2011-08-15 13:25:00,37.01,37.03,36.98,37.02,27117.22987067168,20.3235,20.3345,20.307,20.329,27117.2299
2011-08-15 13:30:00,37.03,37.04,36.97,37.03,28090.668891670142,20.3345,20.34,20.3015,20.3345,28090.6689
2011-08-15 13:35:00,37.03,37.04,36.97,36.99,27395.355305242665,20.3345,20.34,20.3015,20.3125,27395.3553
2011-08-15 13:40:00,37.0,37.01,36.95,37.0,16270.337922403003,20.318,20.3235,20.2905,20.318,16270.3379
2011-08-15 13:45:00,37.0,37.01,36.93,36.93,22389.09748296482,20.318,20.3235,20.2796,20.2796,22389.0975
2011-08-15 13:50:00,36.93,36.99,36.91,36.98,25448.477263245724,20.2796,20.3125,20.2686,20.307,25448.4773
2011-08-15 13:55:00,36.98,37.0,36.95,36.96,18495.341398970937,20.307,20.318,20.2905,20.296,18495.3414
2011-08-15 14:00:00,36.97,37.01,36.95,37.01,17660.96509525796,20.3015,20.3235,20.2905,20.3235,17660.9651
2011-08-15 14:05:00,37.01,37.02,36.95,36.95,23779.724655819777,20.3235,20.329,20.2905,20.2905,23779.7247
2011-08-15 14:10:00,36.96,37.0,36.93,37.0,38242.24725351133,20.296,20.318,20.2796,20.318,38242.2473
2011-08-15 14:15:00,37.0,37.03,36.97,37.0,126408.01001251566,20.318,20.3345,20.3015,20.318,126408.01
2011-08-15 14:20:00,37.0,37.06,36.99,37.04,116395.49436795995,20.318,20.351,20.3125,20.34,116395.4944
2011-08-15 14:25:00,37.04,37.1,37.03,37.07,117507.99610624393,20.34,20.3729,20.3345,20.3564,117507.9961
2011-08-15 14:30:00,37.07,37.12,36.96,36.97,189959.6718119872,20.3564,20.3839,20.296,20.3015,189959.6718
2011-08-15 14:35:00,36.97,37.0,36.93,36.93,28925.04519538312,20.3015,20.318,20.2796,20.2796,28925.0452
2011-08-15 14:40:00,36.94,37.02,36.94,36.96,55625.08691419831,20.2851,20.329,20.2851,20.296,55625.0869
2011-08-15 14:45:00,36.96,37.05,36.95,37.0,39354.748991795306,20.296,20.3455,20.2905,20.318,39354.749
2011-08-15 14:50:00,37.0,37.03,36.94,36.95,33514.114865804484,20.318,20.3345,20.2851,20.2905,33514.1149
2011-08-15 14:55:00,36.95,37.0,36.94,36.99,36295.36921151439,20.2905,20.318,20.2851,20.3125,36295.3692
2011-08-15 15:00:00,36.98,37.0,36.95,36.98,138784.59185092477,20.307,20.318,20.2905,20.307,138784.5919
2011-08-15 15:05:00,36.98,37.0,36.96,36.98,50201.640940063975,20.307,20.318,20.296,20.307,50201.6409
2011-08-15 15:10:00,36.99,36.99,36.93,36.93,75928.24363788069,20.3125,20.3125,20.2796,20.2796,75928.2436
2011-08-15 15:15:00,36.94,36.95,36.93,36.94,53956.33430677236,20.2851,20.2905,20.2796,20.2851,53956.3343
2011-08-15 15:20:00,36.94,37.01,36.9,36.9,97900.15296898902,20.2851,20.3235,20.2631,20.2631,97900.153
2011-08-15 15:25:00,36.9,36.95,36.89,36.93,78709.49798359061,20.2631,20.2905,20.2576,20.2796,78709.498
2011-08-15 15:30:00,36.94,37.0,36.93,36.97,161451.81476846058,20.2851,20.318,20.2796,20.3015,161451.8148
2011-08-15 15:35:00,36.98,37.0,36.95,36.97,143790.84967320264,20.307,20.318,20.2905,20.3015,143790.8497
2011-08-15 15:40:00,36.98,37.0,36.95,37.0,105409.5397024058,20.307,20.318,20.2905,20.318,105409.5397
2011-08-15 15:45:00,37.0,37.04,36.99,37.02,146711.16673619804,20.318,20.34,20.3125,20.329,146711.1667
2011-08-15 15:50:00,37.03,37.04,37.0,37.03,188429.9819218468,20.3345,20.34,20.318,20.3345,188429.9819
2011-08-15 15:55:00,37.03,37.11,37.03,37.09,305659.8525935197,20.3345,20.3784,20.3345,20.3674,305659.8526
2011-08-16 09:30:00,36.91,36.91,36.6,36.64,207064.3860381032,20.2686,20.2686,20.0983,20.1203,207064.386
2011-08-16 09:35:00,36.64,36.68,36.58,36.65,70226.67222917537,20.1203,20.1423,20.0874,20.1258,70226.6722
2011-08-16 09:40:00,36.67,36.69,36.54,36.58,48115.70018078154,20.1368,20.1478,20.0654,20.0874,48115.7002
2011-08-16 09:45:00,36.58,36.7,36.53,36.58,72451.6757057433,20.0874,20.1533,20.0599,20.0874,72451.6757
2011-08-16 09:50:00,36.57,36.65,36.52,36.62,28925.04519538312,20.0819,20.1258,20.0544,20.1093,28925.0452
2011-08-16 09:55:00,36.62,36.79,36.62,36.67,81907.94048115701,20.1093,20.2027,20.1093,20.1368,81907.9405
2011-08-16 10:00:00,36.66,36.75,36.65,36.68,118064.2469753859,20.1313,20.1807,20.1258,20.1423,118064.247
2011-08-16 10:05:00,36.69,36.69,36.57,36.6,78014.18439716313,20.1478,20.1478,20.0819,20.0983,78014.1844
2011-08-16 10:10:00,36.6,36.69,36.59,36.69,39910.999860937285,20.0983,20.1478,20.0929,20.1478,39910.9999
2011-08-16 10:15:00,36.7,36.77,36.7,36.77,49506.327353636494,20.1533,20.1917,20.1533,20.1917,49506.3274
2011-08-16 10:20:00,36.76,36.78,36.72,36.76,83020.44221944097,20.1862,20.1972,20.1642,20.1862,83020.4422
2011-08-16 10:25:00,36.77,36.88,36.74,36.88,101515.78361841192,20.1917,20.2521,20.1752,20.2521,101515.7836
2011-08-16 10:30:00,36.88,36.93,36.85,36.93,78570.43526630511,20.2521,20.2796,20.2356,20.2796,78570.4353
2011-08-16 10:35:00,36.93,37.01,36.92,37.0,53817.27158948686,20.2796,20.3235,20.2741,20.318,53817.2716
2011-08-16 10:40:00,37.0,37.03,36.9,36.9,34487.553886802954,20.318,20.3345,20.2631,20.2631,34487.5539
2011-08-16 10:45:00,36.9,37.0,36.88,37.0,64107.91266861355,20.2631,20.318,20.2521,20.318,64107.9127
2011-08-16 10:50:00,37.0,37.03,36.96,37.01,47837.57474621054,20.318,20.3345,20.296,20.3235,47837.5747
2011-08-16 10:55:00,37.0,37.08,37.0,37.04,56876.65136976777,20.318,20.3619,20.318,20.34,56876.6514
2011-08-16 11:00:00,37.04,37.04,36.93,36.94,43665.69322764567,20.34,20.34,20.2796,20.2851,43665.6932
2011-08-16 11:05:00,36.95,36.98,36.9,36.91,67584.48060075095,20.2905,20.307,20.2631,20.2686,67584.4806
2011-08-16 11:10:00,36.9,36.94,36.85,36.9,74676.67918231123,20.2631,20.2851,20.2356,20.2631,74676.6792
2011-08-16 11:15:00,36.89,36.9,36.81,36.83,37964.12181894034,20.2576,20.2631,20.2137,20.2247,37964.1218
2011-08-16 11:20:00,36.84,36.88,36.81,36.83,107495.48046168825,20.2301,20.2521,20.2137,20.2247,107495.4805
2011-08-16 11:25:00,36.84,36.85,36.75,36.77,205256.57071339176,20.2301,20.2356,20.1807,20.1917,205256.5707
2011-08-16 11:30:00,36.77,36.85,36.72,36.78,120011.12501738284,20.1917,20.2356,20.1642,20.1972,120011.125
2011-08-16 11:35:00,36.78,36.87,36.78,36.86,40467.25073007927,20.1972,20.2466,20.1972,20.2411,40467.2507
2011-08-16 11:40:00,36.86,36.9,36.83,36.89,61187.59560561814,20.2411,20.2631,20.2247,20.2576,61187.5956
2011-08-16 11:45:00,36.9,36.93,36.85,36.93,37825.05910165485,20.2631,20.2796,20.2356,20.2796,37825.0591
2011-08-16 11:50:00,36.93,36.95,36.88,36.9,57432.90223890975,20.2796,20.2905,20.2521,20.2631,57432.9022
2011-08-16 11:55:00,36.91,36.92,36.87,36.9,19190.65498539841,20.2686,20.2741,20.2466,20.2631,19190.655
2011-08-16 12:00:00,36.9,36.95,36.9,36.92,18495.341398970937,20.2631,20.2905,20.2631,20.2741,18495.3414
2011-08-16 12:05:00,36.9,37.0,36.88,37.0,43526.63051036018,20.2631,20.318,20.2521,20.318,43526.6305
2011-08-16 12:10:00,37.0,37.01,36.8,36.91,151022.1109720484,20.318,20.3235,20.2082,20.2686,151022.111
2011-08-16 12:15:00,36.91,36.99,36.84,36.88,100681.40731469894,20.2686,20.3125,20.2301,20.2521,100681.4073
2011-08-16 12:20:00,36.88,36.94,36.8,36.82,117368.93338895842,20.2521,20.2851,20.2082,20.2192,117368.9334
2011-08-16 12:25:00,36.81,36.85,36.65,36.69,111111.11111111112,20.2137,20.2356,20.1258,20.1478,111111.1111
2011-08-16 12:30:00,36.68,36.74,36.61,36.72,150883.04825476292,20.1423,20.1752,20.1038,20.1642,150883.0483
2011-08-16 12:35:00,36.72,36.8,36.69,36.71,77179.80809345015,20.1642,20.2082,20.1478,20.1588,77179.8081
2011-08-16 12:40:00,36.75,36.82,36.7,36.77,86775.13558614936,20.1807,20.2192,20.1533,20.1917,86775.1356
2011-08-16 12:45:00,36.77,36.8,36.7,36.72,76206.36907245168,20.1917,20.2082,20.1533,20.1642,76206.3691
2011-08-16 12:50:00,36.72,36.75,36.67,36.73,46168.8221387846,20.1642,20.1807,20.1368,20.1697,46168.8221
2011-08-16 12:55:00,36.74,36.75,36.7,36.73,43943.81866221666,20.1752,20.1807,20.1533,20.1697,43943.8187
2011-08-16 13:00:00,36.73,36.73,36.59,36.62,46725.07300792658,20.1697,20.1697,20.0929,20.1093,46725.073
2011-08-16 13:05:00,36.62,36.62,36.47,36.54,69114.1704908914,20.1093,20.1093,20.027,20.0654,69114.1705
2011-08-16 13:10:00,36.54,36.58,36.49,36.54,34487.553886802954,20.0654,20.0874,20.0379,20.0654,34487.5539
2011-08-16 13:15:00,36.54,36.61,36.54,36.58,21415.658461966348,20.0654,20.1038,20.0654,20.0874,21415.6585
2011-08-16 13:20:00,36.58,36.59,36.52,36.59,37268.80823251286,20.0874,20.0929,20.0544,20.0929,37268.8082
2011-08-16 13:25:00,36.59,36.59,36.54,36.55,47420.38659435406,20.0929,20.0929,20.0654,20.0709,47420.3866
2011-08-16 13:30:00,36.55,36.67,36.52,36.64,29064.107912668616,20.0709,20.1368,20.0544,20.1203,29064.1079
2011-08-16 13:35:00,36.65,36.67,36.62,36.65,18773.46683354193,20.1258,20.1368,20.1093,20.1258,18773.4668
2011-08-16 13:40:00,36.65,36.72,36.65,36.67,28507.85704352664,20.1258,20.1642,20.1258,20.1368,28507.857
2011-08-16 13:45:00,36.67,36.77,36.65,36.75,38798.49812265332,20.1368,20.1917,20.1258,20.1807,38798.4981
2011-08-16 13:50:00,36.75,36.87,36.75,36.83,56181.33778334029,20.1807,20.2466,20.1807,20.2247,56181.3378
2011-08-16 13:55:00,36.82,36.89,36.82,36.87,47559.44931163955,20.2192,20.2576,20.2192,20.2466,47559.4493
2011-08-16 14:00:00,36.87,36.96,36.86,36.91,52009.45626477542,20.2466,20.296,20.2411,20.2686,52009.4563
2011-08-16 14:05:00,36.91,36.96,36.91,36.93,33514.114865804484,20.2686,20.296,20.2686,20.2796,33514.1149
2011-08-16 14:10:00,36.93,36.98,36.9,36.94,105548.60241969128,20.2796,20.307,20.2631,20.2851,105548.6024
2011-08-16 14:15:00,36.94,36.95,36.91,36.92,59379.78028090669,20.2851,20.2905,20.2686,20.2741,59379.7803
2011-08-16 14:20:00,36.92,36.93,36.88,36.88,51870.39354748992,20.2741,20.2796,20.2521,20.2521,51870.3935
2011-08-16 14:25:00,36.88,36.88,36.81,36.85,115282.992629676,20.2521,20.2521,20.2137,20.2356,115282.9926
2011-08-16 14:30:00,36.85,36.85,36.76,36.8,40050.06257822278,20.2356,20.2356,20.1862,20.2082,40050.0626
2011-08-16 14:35:00,36.8,36.84,36.7,36.75,70643.86038103185,20.2082,20.2301,20.1533,20.1807,70643.8604
2011-08-16 14:40:00,36.74,36.85,36.74,36.85,56181.33778334029,20.1752,20.2356,20.1752,20.2356,56181.3378
2011-08-16 14:45:00,36.85,36.87,36.83,36.85,52704.769851202895,20.2356,20.2466,20.2247,20.2356,52704.7699
2011-08-16 14:50:00,36.85,36.85,36.75,36.77,38242.24725351133,20.2356,20.2356,20.1807,20.1917,38242.2473
2011-08-16 14:55:00,36.77,36.81,36.75,36.8,30037.546933667087,20.1917,20.2137,20.1807,20.2082,30037.5469
2011-08-16 15:00:00,36.8,36.85,36.78,36.83,29064.107912668616,20.2082,20.2356,20.1972,20.2247,29064.1079
2011-08-16 15:05:00,36.83,36.89,36.83,36.86,112362.67556668058,20.2247,20.2576,20.2247,20.2411,112362.6756
2011-08-16 15:10:00,36.87,36.87,36.8,36.8,112640.80100125156,20.2466,20.2466,20.2082,20.2082,112640.801
2011-08-16 15:15:00,36.8,36.88,36.8,36.85,82742.31678486998,20.2082,20.2521,20.2082,20.2356,82742.3168
2011-08-16 15:20:00,36.85,36.86,36.81,36.85,71200.11125017384,20.2356,20.2411,20.2137,20.2356,71200.1113
2011-08-16 15:25:00,36.85,36.95,36.85,36.95,90390.76623557226,20.2356,20.2905,20.2356,20.2905,90390.7662
2011-08-16 15:30:00,36.95,37.0,36.87,36.88,264775.41371158394,20.2905,20.318,20.2466,20.2521,264775.4137
2011-08-16 15:35:00,36.88,36.91,36.86,36.86,166179.94715616744,20.2521,20.2686,20.2411,20.2411,166179.9472
2011-08-16 15:40:00,36.86,36.86,36.82,36.83,127798.6371853706,20.2411,20.2411,20.2192,20.2247,127798.6372
2011-08-16 15:45:00,36.83,36.87,36.72,36.76,230009.73439021,20.2247,20.2466,20.1642,20.1862,230009.7344
2011-08-16 15:50:00,36.77,36.79,36.72,36.74,130301.76609650954,20.1917,20.2027,20.1642,20.1752,130301.7661
2011-08-16 15:55:00,36.75,36.75,36.69,36.7,274787.9293561396,20.1807,20.1807,20.1478,20.1533,274787.9294
2011-08-17 09:30:00,36.8,36.95,36.71,36.91,80239.18787373106,20.2082,20.2905,20.1588,20.2686,80239.1879
2011-08-17 09:35:00,36.93,37.03,36.89,36.9,37825.05910165485,20.2796,20.3345,20.2576,20.2631,37825.0591
2011-08-17 09:40:00,36.9,36.99,36.85,36.88,21971.90933110833,20.2631,20.3125,20.2356,20.2521,21971.9093
2011-08-17 09:45:00,36.88,37.03,36.86,36.95,41301.62703379225,20.2521,20.3345,20.2411,20.2905,41301.627
2011-08-17 09:50:00,36.95,37.11,36.93,37.1,30871.923237380062,20.2905,20.3784,20.2796,20.3729,30871.9232
2011-08-17 09:55:00,37.09,37.13,37.0,37.0,22528.16020025032,20.3674,20.3894,20.318,20.318,22528.1602
2011-08-17 10:00:00,37.03,37.04,36.9,36.91,29759.421499096094,20.3345,20.34,20.2631,20.2686,29759.4215
2011-08-17 10:05:00,36.9,36.92,36.85,36.86,56181.33778334029,20.2631,20.2741,20.2356,20.2411,56181.3378
2011-08-17 10:10:00,36.85,36.88,36.83,36.87,74537.61646502573,20.2356,20.2521,20.2247,20.2466,74537.6165
2011-08-17 10:15:00,36.88,37.0,36.86,36.97,41301.62703379225,20.2521,20.318,20.2411,20.3015,41301.627
2011-08-17 10:20:00,36.97,37.04,36.97,36.99,44361.00681407315,20.3015,20.34,20.3015,20.3125,44361.0068
2011-08-17 10:25:00,37.0,37.1,36.99,37.09,69392.29592546239,20.318,20.3729,20.3125,20.3674,69392.2959
2011-08-17 10:30:00,37.08,37.08,36.94,36.99,84828.25754415242,20.3619,20.3619,20.2851,20.3125,84828.2575
2011-08-17 10:35:00,37.0,37.06,36.99,37.06,29759.421499096094,20.318,20.351,20.3125,20.351,29759.4215
2011-08-17 10:40:00,37.04,37.14,37.04,37.11,35182.86747323043,20.34,20.3949,20.34,20.3784,35182.8675
2011-08-17 10:45:00,37.09,37.09,37.03,37.08,52287.58169934641,20.3674,20.3674,20.3345,20.3619,52287.5817
2011-08-17 10:50:00,37.08,37.11,36.94,37.01,53817.27158948686,20.3619,20.3784,20.2851,20.3235,53817.2716
2011-08-17 10:55:00,37.02,37.03,36.9,36.91,42136.003337505215,20.329,20.3345,20.2631,20.2686,42136.0033
2011-08-17 11:00:00,36.91,36.95,36.9,36.95,74954.80461688222,20.2686,20.2905,20.2631,20.2905,74954.8046
2011-08-17 11:05:00,36.95,36.98,36.93,36.94,27673.48073981365,20.2905,20.307,20.2796,20.2851,27673.4807
2011-08-17 11:10:00,36.94,37.0,36.93,37.0,24196.912807676264,20.2851,20.318,20.2796,20.318,24196.9128
2011-08-17 11:15:00,37.01,37.02,36.91,36.93,35600.05562508692,20.3235,20.329,20.2686,20.2796,35600.0556
2011-08-17 11:20:00,36.92,36.96,36.88,36.89,46586.01029064108,20.2741,20.296,20.2521,20.2576,46586.0103
2011-08-17 11:25:00,36.89,36.91,36.85,36.88,28507.85704352664,20.2576,20.2686,20.2356,20.2521,28507.857
2011-08-17 11:30:00,36.88,36.94,36.85,36.86,31845.362258378533,20.2521,20.2851,20.2356,20.2411,31845.3623
2011-08-17 11:35:00,36.87,36.93,36.85,36.91,49367.264636351,20.2466,20.2796,20.2356,20.2686,49367.2646
2011-08-17 11:40:00,36.91,36.94,36.83,36.88,64246.97538589904,20.2686,20.2851,20.2247,20.2521,64246.9754
2011-08-17 11:45:00,36.88,36.96,36.87,36.93,41718.81518564873,20.2521,20.296,20.2466,20.2796,41718.8152
2011-08-17 11:50:00,36.93,36.97,36.88,36.88,39354.748991795306,20.2796,20.3015,20.2521,20.2521,39354.749
2011-08-17 11:55:00,36.88,36.88,36.69,36.71,73564.17744402726,20.2521,20.2521,20.1478,20.1588,73564.1774
2011-08-17 12:00:00,36.7,36.72,36.65,36.67,62300.0973439021,20.1533,20.1642,20.1258,20.1368,62300.0973
2011-08-17 12:05:00,36.68,36.7,36.57,36.59,110276.73480739814,20.1423,20.1533,20.0819,20.0929,110276.7348
2011-08-17 12:10:00,36.59,36.62,36.58,36.59,49228.20191906551,20.0929,20.1093,20.0874,20.0929,49228.2019
2011-08-17 12:15:00,36.59,36.65,36.57,36.6,63134.47364761508,20.0929,20.1258,20.0819,20.0983,63134.4736
2011-08-17 12:20:00,36.61,36.7,36.61,36.7,15575.024335975526,20.1038,20.1533,20.1038,20.1533,15575.0243
2011-08-17 12:25:00,36.69,36.71,36.65,36.71,26700.041718815188,20.1478,20.1588,20.1258,20.1588,26700.0417
2011-08-17 12:30:00,36.73,36.76,36.73,36.76,8621.888471700739,20.1697,20.1862,20.1697,20.1862,8621.8885
2011-08-17 12:35:00,36.76,36.79,36.75,36.79,12932.832707551106,20.1862,20.2027,20.1807,20.2027,12932.8327
2011-08-17 12:40:00,36.79,36.83,36.78,36.82,19607.843137254906,20.2027,20.2247,20.1972,20.2192,19607.8431
2011-08-17 12:45:00,36.82,36.82,36.71,36.74,57015.71408705327,20.2192,20.2192,20.1588,20.1752,57015.7141
2011-08-17 12:50:00,36.75,36.78,36.67,36.67,35460.992907801425,20.1807,20.1972,20.1368,20.1368,35460.9929
2011-08-17 12:55:00,36.67,36.67,36.57,36.58,71339.17396745933,20.1368,20.1368,20.0819,20.0874,71339.174
2011-08-17 13:00:00,36.59,36.63,36.56,36.63,60631.34473647615,20.0929,20.1148,20.0764,20.1148,60631.3447
2011-08-17 13:05:00,36.63,36.65,36.55,36.63,41301.62703379225,20.1148,20.1258,20.0709,20.1148,41301.627
2011-08-17 13:10:00,36.63,36.69,36.62,36.65,36017.243776943404,20.1148,20.1478,20.1093,20.1258,36017.2438
2011-08-17 13:15:00,36.65,36.7,36.65,36.68,21276.595744680853,20.1258,20.1533,20.1258,20.1423,21276.5957
2011-08-17 13:20:00,36.69,36.7,36.6,36.61,49089.13920178001,20.1478,20.1533,20.0983,20.1038,49089.1392
2011-08-17 13:25:00,36.61,36.61,36.51,36.57,38937.560839938815,20.1038,20.1038,20.0489,20.0819,38937.5608
2011-08-17 13:30:00,36.58,36.6,36.52,36.52,16548.463356973996,20.0874,20.0983,20.0544,20.0544,16548.4634
2011-08-17 13:35:00,36.53,36.57,36.52,36.55,19468.780419969407,20.0599,20.0819,20.0544,20.0709,19468.7804
2011-08-17 13:40:00,36.55,36.55,36.47,36.52,76901.68265887916,20.0709,20.0709,20.027,20.0544,76901.6827
2011-08-17 13:45:00,36.52,36.58,36.52,36.58,35321.93019051592,20.0544,20.0874,20.0544,20.0874,35321.9302
2011-08-17 13:50:00,36.58,36.65,36.55,36.65,27812.54345709916,20.0874,20.1258,20.0709,20.1258,27812.5435
2011-08-17 13:55:00,36.66,36.66,36.59,36.64,61326.65832290363,20.1313,20.1313,20.0929,20.1203,61326.6583
2011-08-17 14:00:00,36.64,36.73,36.64,36.69,45612.57126964261,20.1203,20.1697,20.1203,20.1478,45612.5713
2011-08-17 14:05:00,36.69,36.74,36.68,36.73,46446.94757335559,20.1478,20.1752,20.1423,20.1697,46446.9476
2011-08-17 14:10:00,36.73,36.8,36.72,36.79,25865.66541510221,20.1697,20.2082,20.1642,20.2027,25865.6654
2011-08-17 14:15:00,36.79,36.81,36.75,36.81,22528.16020025032,20.2027,20.2137,20.1807,20.2137,22528.1602
2011-08-17 14:20:00,36.8,36.84,36.79,36.83,28925.04519538312,20.2082,20.2301,20.2027,20.2247,28925.0452
2011-08-17 14:25:00,36.83,36.87,36.81,36.85,55346.96147962732,20.2247,20.2466,20.2137,20.2356,55346.9615
2011-08-17 14:30:00,36.84,36.89,36.8,36.8,58267.27854262273,20.2301,20.2576,20.2082,20.2082,58267.2785
2011-08-17 14:35:00,36.8,36.8,36.71,36.71,27395.355305242665,20.2082,20.2082,20.1588,20.1588,27395.3553
2011-08-17 14:40:00,36.7,36.8,36.7,36.77,44778.19496592964,20.1533,20.2082,20.1533,20.1917,44778.195
2011-08-17 14:45:00,36.77,36.78,36.71,36.76,33792.24030037547,20.1917,20.1972,20.1588,20.1862,33792.2403
2011-08-17 14:50:00,36.77,36.86,36.74,36.84,50896.95452649145,20.1917,20.2411,20.1752,20.2301,50896.9545
2011-08-17 14:55:00,36.85,36.89,36.84,36.85,47281.32387706856,20.2356,20.2576,20.2301,20.2356,47281.3239
2011-08-17 15:00:00,36.87,36.87,36.81,36.85,46168.8221387846,20.2466,20.2466,20.2137,20.2356,46168.8221
2011-08-17 15:05:00,36.85,36.88,36.83,36.88,68836.0450563204,20.2356,20.2521,20.2247,20.2521,68836.0451
2011-08-17 15:10:00,36.88,36.94,36.86,36.89,73564.17744402726,20.2521,20.2851,20.2411,20.2576,73564.1774
2011-08-17 15:15:00,36.89,36.95,36.88,36.95,56459.46321791128,20.2576,20.2905,20.2521,20.2905,56459.4632
2011-08-17 15:20:00,36.95,37.0,36.9,36.95,81768.87776387151,20.2905,20.318,20.2631,20.2905,81768.8778
2011-08-17 15:25:00,36.96,37.0,36.93,36.98,64664.163537755536,20.296,20.318,20.2796,20.307,64664.1635
2011-08-17 15:30:00,36.98,36.98,36.9,36.9,45473.50855235712,20.307,20.307,20.2631,20.2631,45473.5086
2011-08-17 15:35:00,36.9,36.94,36.87,36.9,51592.26811291893,20.2631,20.2851,20.2466,20.2631,51592.2681
2011-08-17 15:40:00,36.91,36.95,36.88,36.89,83576.69308858296,20.2686,20.2905,20.2521,20.2576,83576.6931
2011-08-17 15:45:00,36.89,36.93,36.85,36.92,141148.65804477822,20.2576,20.2796,20.2356,20.2741,141148.658
2011-08-17 15:50:00,36.93,36.93,36.81,36.83,184814.35127242387,20.2796,20.2796,20.2137,20.2247,184814.3513
2011-08-17 15:55:00,36.84,36.93,36.84,36.92,236684.7448199138,20.2301,20.2796,20.2301,20.2741,236684.7448
2011-08-18 09:30:00,36.08,36.24,36.03,36.1,91781.3934084272,19.8128,19.9007,19.7853,19.8238,91781.3934
2011-08-18 09:35:00,36.13,36.13,35.9,36.0,132665.83229036297,19.8403,19.8403,19.714,19.7689,132665.8323
2011-08-18 09:40:00,35.99,36.06,35.83,35.83,78848.5607008761,19.7634,19.8018,19.6755,19.6755,78848.5607
2011-08-18 09:45:00,35.85,35.93,35.67,35.67,178695.59171186207,19.6865,19.7304,19.5877,19.5877,178695.5917
2011-08-18 09:50:00,35.67,35.83,35.67,35.76,70087.60951188987,19.5877,19.6755,19.5877,19.6371,70087.6095
2011-08-18 09:55:00,35.76,35.8,35.66,35.68,80656.37602558755,19.6371,19.659,19.5822,19.5931,80656.376
2011-08-18 10:00:00,35.67,35.67,35.25,35.42,270616.0478375748,19.5877,19.5877,19.357,19.4504,270616.0478
2011-08-18 10:05:00,35.42,35.42,35.14,35.34,146850.22945348354,19.4504,19.4504,19.2966,19.4064,146850.2295
2011-08-18 10:10:00,35.34,35.44,35.28,35.43,90668.89167014325,19.4064,19.4614,19.3735,19.4559,90668.8917
2011-08-18 10:15:00,35.43,35.54,35.42,35.44,52982.89528577389,19.4559,19.5163,19.4504,19.4614,52982.8953
2011-08-18 10:20:00,35.43,35.54,35.34,35.54,43943.81866221666,19.4559,19.5163,19.4064,19.5163,43943.8187
2011-08-18 10:25:00,35.52,35.6,35.5,35.54,42136.003337505215,19.5053,19.5492,19.4943,19.5163,42136.0033
2011-08-18 10:30:00,35.55,35.55,35.44,35.47,45890.6967042136,19.5218,19.5218,19.4614,19.4778,45890.6967
2011-08-18 10:35:00,35.47,35.52,35.4,35.46,61604.78375747462,19.4778,19.5053,19.4394,19.4723,61604.7838
2011-08-18 10:40:00,35.45,35.47,35.32,35.33,75511.0554860242,19.4668,19.4778,19.3955,19.4009,75511.0555
2011-08-18 10:45:00,35.32,35.46,35.25,35.44,51453.20539563344,19.3955,19.4723,19.357,19.4614,51453.2054
2011-08-18 10:50:00,35.46,35.57,35.44,35.55,57432.90223890975,19.4723,19.5327,19.4614,19.5218,57432.9022
2011-08-18 10:55:00,35.55,35.55,35.45,35.53,52009.45626477542,19.5218,19.5218,19.4668,19.5108,52009.4563
2011-08-18 11:00:00,35.54,35.6,35.46,35.49,57015.71408705327,19.5163,19.5492,19.4723,19.4888,57015.7141
2011-08-18 11:05:00,35.47,35.49,35.37,35.4,42275.06605479072,19.4778,19.4888,19.4229,19.4394,42275.0661
2011-08-18 11:10:00,35.39,35.49,35.39,35.47,39076.62355722431,19.4339,19.4888,19.4339,19.4778,39076.6236
2011-08-18 11:15:00,35.45,35.46,35.37,35.44,34348.49116951745,19.4668,19.4723,19.4229,19.4614,34348.4912
2011-08-18 11:20:00,35.42,35.6,35.42,35.57,55346.96147962732,19.4504,19.5492,19.4504,19.5327,55346.9615
2011-08-18 11:25:00,35.57,35.63,35.56,35.57,46307.88485607009,19.5327,19.5657,19.5272,19.5327,46307.8849
2011-08-18 11:30:00,35.57,35.67,35.55,35.6,55346.96147962732,19.5327,19.5877,19.5218,19.5492,55346.9615
2011-08-18 11:35:00,35.6,35.65,35.57,35.61,28368.79432624113,19.5492,19.5767,19.5327,19.5547,28368.7943
2011-08-18 11:40:00,35.6,35.67,35.6,35.65,41162.564316506745,19.5492,19.5877,19.5492,19.5767,41162.5643
2011-08-18 11:45:00,35.64,35.72,35.64,35.71,38103.18453622584,19.5712,19.6151,19.5712,19.6096,38103.1845
2011-08-18 11:50:00,35.71,35.71,35.63,35.67,33514.114865804484,19.6096,19.6096,19.5657,19.5877,33514.1149
2011-08-18 11:55:00,35.68,35.74,35.66,35.72,21693.78389653734,19.5931,19.6261,19.5822,19.6151,21693.7839
2011-08-18 12:00:00,35.72,35.75,35.71,35.75,165901.82172159644,19.6151,19.6316,19.6096,19.6316,165901.8217
2011-08-18 12:05:00,35.75,35.76,35.7,35.74,37825.05910165485,19.6316,19.6371,19.6041,19.6261,37825.0591
2011-08-18 12:10:00,35.73,35.82,35.72,35.77,47698.51202892505,19.6206,19.67,19.6151,19.6426,47698.512
2011-08-18 12:15:00,35.77,35.8,35.74,35.79,31845.362258378533,19.6426,19.659,19.6261,19.6536,31845.3623
2011-08-18 12:20:00,35.78,35.83,35.76,35.78,32123.48769294952,19.6481,19.6755,19.6371,19.6481,32123.4877
2011-08-18 12:25:00,35.78,35.78,35.72,35.74,27256.29258795717,19.6481,19.6481,19.6151,19.6261,27256.2926
2011-08-18 12:30:00,35.74,35.76,35.69,35.72,23362.53650396329,19.6261,19.6371,19.5986,19.6151,23362.5365
2011-08-18 12:35:00,35.72,35.73,35.65,35.66,25726.60269781672,19.6151,19.6206,19.5767,19.5822,25726.6027
2011-08-18 12:40:00,35.66,35.68,35.62,35.62,27812.54345709916,19.5822,19.5931,19.5602,19.5602,27812.5435
2011-08-18 12:45:00,35.62,35.64,35.57,35.62,20720.34487553887,19.5602,19.5712,19.5327,19.5602,20720.3449
2011-08-18 12:50:00,35.62,35.63,35.59,35.61,19885.96857182589,19.5602,19.5657,19.5437,19.5547,19885.9686
2011-08-18 12:55:00,35.62,35.63,35.58,35.6,20164.09400639689,19.5602,19.5657,19.5382,19.5492,20164.094
2011-08-18 13:00:00,35.6,35.62,35.59,35.6,15157.836184119038,19.5492,19.5602,19.5437,19.5492,15157.8362
2011-08-18 13:05:00,35.6,35.6,35.49,35.51,23084.4110693923,19.5492,19.5492,19.4888,19.4998,23084.4111
2011-08-18 13:10:00,35.52,35.53,35.46,35.46,27812.54345709916,19.5053,19.5108,19.4723,19.4723,27812.5435
2011-08-18 13:15:00,35.47,35.47,35.39,35.41,32540.67584480601,19.4778,19.4778,19.4339,19.4449,32540.6758
2011-08-18 13:20:00,35.41,35.47,35.39,35.45,39215.68627450981,19.4449,19.4778,19.4339,19.4668,39215.6863
2011-08-18 13:25:00,35.45,35.49,35.43,35.45,31845.362258378533,19.4668,19.4888,19.4559,19.4668,31845.3623
2011-08-18 13:30:00,35.44,35.49,35.34,35.34,62717.2854957586,19.4614,19.4888,19.4064,19.4064,62717.2855
2011-08-18 13:35:00,35.33,35.37,35.26,35.26,93450.14601585316,19.4009,19.4229,19.3625,19.3625,93450.146
2011-08-18 13:40:00,35.26,35.35,35.26,35.32,28646.91976081213,19.3625,19.4119,19.3625,19.3955,28646.9198
2011-08-18 13:45:00,35.32,35.4,35.3,35.39,33235.98943123349,19.3955,19.4394,19.3845,19.4339,33235.9894
2011-08-18 13:50:00,35.39,35.44,35.36,35.36,28785.982478097623,19.4339,19.4614,19.4174,19.4174,28785.9825
2011-08-18 13:55:00,35.35,35.36,35.29,35.34,44778.19496592964,19.4119,19.4174,19.379,19.4064,44778.195
2011-08-18 14:00:00,35.35,35.5,35.34,35.44,113753.30273953556,19.4119,19.4943,19.4064,19.4614,113753.3027
2011-08-18 14:05:00,35.43,35.44,35.38,35.4,41023.50159922125,19.4559,19.4614,19.4284,19.4394,41023.5016
2011-08-18 14:10:00,35.4,35.43,35.29,35.29,48811.01376720901,19.4394,19.4559,19.379,19.379,48811.0138
2011-08-18 14:15:00,35.29,35.37,35.27,35.35,52565.7071339174,19.379,19.4229,19.368,19.4119,52565.7071
2011-08-18 14:20:00,35.35,35.42,35.33,35.42,54373.522458628846,19.4119,19.4504,19.4009,19.4504,54373.5225
2011-08-18 14:25:00,35.42,35.43,35.28,35.29,57571.96495619525,19.4504,19.4559,19.3735,19.379,57571.965
2011-08-18 14:30:00,35.28,35.29,35.24,35.27,59101.6548463357,19.3735,19.379,19.3515,19.368,59101.6548
2011-08-18 14:35:00,35.28,35.34,35.26,35.29,71339.17396745933,19.3735,19.4064,19.3625,19.379,71339.174
2011-08-18 14:40:00,35.29,35.29,35.23,35.24,62856.34821304409,19.379,19.379,19.346,19.3515,62856.3482
2011-08-18 14:45:00,35.24,35.25,35.16,35.21,68696.9823390349,19.3515,19.357,19.3076,19.3351,68696.9823
2011-08-18 14:50:00,35.22,35.22,35.09,35.14,76067.30635516619,19.3405,19.3405,19.2692,19.2966,76067.3064
2011-08-18 14:55:00,35.14,35.18,35.02,35.05,99429.84285912948,19.2966,19.3186,19.2307,19.2472,99429.8429
2011-08-18 15:00:00,35.05,35.07,34.93,34.93,155889.30607704076,19.2472,19.2582,19.1813,19.1813,155889.3061
2011-08-18 15:05:00,34.93,35.04,34.93,34.94,84132.94395772494,19.1813,19.2417,19.1813,19.1868,84132.944
2011-08-18 15:10:00,34.95,35.06,34.94,34.98,113753.30273953556,19.1923,19.2527,19.1868,19.2088,113753.3027
2011-08-18 15:15:00,34.98,34.98,34.9,34.93,98595.4665554165,19.2088,19.2088,19.1648,19.1813,98595.4666
2011-08-18 15:20:00,34.92,34.96,34.88,34.88,99429.84285912948,19.1758,19.1978,19.1538,19.1538,99429.8429
2011-08-18 15:25:00,34.89,35.03,34.88,35.0,102072.0344875539,19.1593,19.2362,19.1538,19.2197,102072.0345
2011-08-18 15:30:00,34.99,35.05,34.95,34.97,168126.82519816438,19.2142,19.2472,19.1923,19.2033,168126.8252
2011-08-18 15:35:00,34.98,35.0,34.94,34.98,164233.0691141705,19.2088,19.2197,19.1868,19.2088,164233.0691
2011-08-18 15:40:00,34.98,34.98,34.83,34.88,302739.53553052427,19.2088,19.2088,19.1264,19.1538,302739.5355
2011-08-18 15:45:00,34.87,34.98,34.83,34.94,187178.4174662773,19.1483,19.2088,19.1264,19.1868,187178.4175
2011-08-18 15:50:00,34.94,35.21,34.91,35.21,428313.16923932696,19.1868,19.3351,19.1703,19.3351,428313.1692
2011-08-18 15:55:00,35.21,35.27,35.19,35.21,720762.0636907245,19.3351,19.368,19.3241,19.3351,720762.0637
2011-08-19 09:30:00,34.86,34.88,34.73,34.8,606452.5100820471,19.1429,19.1538,19.0715,19.1099,606452.5101
2011-08-19 09:35:00,34.82,35.26,34.75,35.18,159504.93672646364,19.1209,19.3625,19.0824,19.3186,159504.9367
2011-08-19 09:40:00,35.19,35.36,35.13,35.24,85106.38297872341,19.3241,19.4174,19.2911,19.3515,85106.383
2011-08-19 09:45:00,35.24,35.24,35.07,35.07,45334.44583507162,19.3515,19.3515,19.2582,19.2582,45334.4458
2011-08-19 09:50:00,35.06,35.21,34.98,35.18,45056.32040050063,19.2527,19.3351,19.2088,19.3186,45056.3204
2011-08-19 09:55:00,35.19,35.34,35.11,35.34,45056.32040050063,19.3241,19.4064,19.2801,19.4064,45056.3204
2011-08-19 10:00:00,35.32,35.66,35.26,35.65,273119.1767487137,19.3955,19.5822,19.3625,19.5767,273119.1767
2011-08-19 10:05:00,35.65,35.66,35.47,35.57,109303.29578639969,19.5767,19.5822,19.4778,19.5327,109303.2958
2011-08-19 10:10:00,35.56,35.62,35.5,35.55,123626.75566680574,19.5272,19.5602,19.4943,19.5218,123626.7557
2011-08-19 10:15:00,35.55,35.85,35.54,35.83,179529.96801557502,19.5218,19.6865,19.5163,19.6755,179529.968
2011-08-19 10:20:00,35.84,35.9,35.69,35.81,173550.27117229873,19.681,19.714,19.5986,19.6645,173550.2712
2011-08-19 10:25:00,35.82,36.07,35.82,36.05,175358.08649701017,19.67,19.8073,19.67,19.7963,175358.0865
2011-08-19 10:30:00,36.06,36.08,35.93,35.99,108468.9194826867,19.8018,19.8128,19.7304,19.7634,108468.9195
2011-08-19 10:35:00,35.99,36.0,35.88,35.9,94562.64775413711,19.7634,19.7689,19.703,19.714,94562.6478
2011-08-19 10:40:00,35.91,35.93,35.78,35.85,141287.7207620637,19.7194,19.7304,19.6481,19.6865,141287.7208
2011-08-19 10:45:00,35.85,35.96,35.72,35.93,176887.77638715063,19.6865,19.7469,19.6151,19.7304,176887.7764
2011-08-19 10:50:00,35.94,35.97,35.81,35.88,96787.65123070506,19.7359,19.7524,19.6645,19.703,96787.6512
2011-08-19 10:55:00,35.89,35.99,35.88,35.88,97065.77666527603,19.7085,19.7634,19.703,19.703,97065.7767
2011-08-19 11:00:00,35.87,35.89,35.77,35.77,51175.079961062445,19.6975,19.7085,19.6426,19.6426,51175.08
2011-08-19 11:05:00,35.76,35.77,35.66,35.66,89973.57808371577,19.6371,19.6426,19.5822,19.5822,89973.5781
2011-08-19 11:10:00,35.66,35.7,35.52,35.55,155889.30607704076,19.5822,19.6041,19.5053,19.5218,155889.3061
2011-08-19 11:15:00,35.53,35.6,35.47,35.55,64942.288972326525,19.5108,19.5492,19.4778,19.5218,64942.289
2011-08-19 11:20:00,35.54,35.73,35.52,35.7,26004.72813238771,19.5163,19.6206,19.5053,19.6041,26004.7281
2011-08-19 11:25:00,35.7,35.72,35.6,35.61,35739.118342372414,19.6041,19.6151,19.5492,19.5547,35739.1183
2011-08-19 11:30:00,35.62,35.72,35.6,35.69,37546.93366708386,19.5602,19.6151,19.5492,19.5986,37546.9337
2011-08-19 11:35:00,35.68,35.69,35.55,35.65,36295.36921151439,19.5931,19.5986,19.5218,19.5767,36295.3692
2011-08-19 11:40:00,35.65,35.79,35.65,35.77,42831.316923932696,19.5767,19.6536,19.5767,19.6426,42831.3169
2011-08-19 11:45:00,35.78,35.78,35.7,35.73,28229.73160895564,19.6481,19.6481,19.6041,19.6206,28229.7316
2011-08-19 11:50:00,35.73,35.84,35.73,35.81,30176.60965095258,19.6206,19.681,19.6206,19.6645,30176.6097
2011-08-19 11:55:00,35.8,35.88,35.71,35.88,38937.560839938815,19.659,19.703,19.6096,19.703,38937.5608
2011-08-19 12:00:00,35.87,35.9,35.8,35.8,31289.111389236547,19.6975,19.714,19.659,19.659,31289.1114
2011-08-19 12:05:00,35.8,35.89,35.79,35.82,38798.49812265332,19.659,19.7085,19.6536,19.67,38798.4981
2011-08-19 12:10:00,35.82,35.85,35.78,35.85,26700.041718815188,19.67,19.6865,19.6481,19.6865,26700.0417
2011-08-19 12:15:00,35.85,35.88,35.83,35.85,52426.64441663191,19.6865,19.703,19.6755,19.6865,52426.6444
2011-08-19 12:20:00,35.85,35.88,35.84,35.88,117090.80795438743,19.6865,19.703,19.681,19.703,117090.808
2011-08-19 12:25:00,35.88,35.96,35.88,35.96,83576.69308858296,19.703,19.7469,19.703,19.7469,83576.6931
2011-08-19 12:30:00,35.95,35.96,35.9,35.95,103601.72437769437,19.7414,19.7469,19.714,19.7414,103601.7244
2011-08-19 12:35:00,35.95,36.07,35.95,36.03,151995.54999304688,19.7414,19.8073,19.7414,19.7853,151995.55
2011-08-19 12:40:00,36.03,36.1,36.0,36.06,92476.70699485469,19.7853,19.8238,19.7689,19.8018,92476.707
2011-08-19 12:45:00,36.06,36.15,36.05,36.13,55068.83604505633,19.8018,19.8512,19.7963,19.8403,55068.836
2011-08-19 12:50:00,36.13,36.15,36.09,36.14,48671.95104992352,19.8403,19.8512,19.8183,19.8457,48671.951
2011-08-19 12:55:00,36.15,36.16,36.12,36.14,106382.97872340426,19.8512,19.8567,19.8348,19.8457,106382.9787
2011-08-19 13:00:00,36.14,36.15,36.11,36.12,107078.29230983174,19.8457,19.8512,19.8293,19.8348,107078.2923
2011-08-19 13:05:00,36.1,36.2,36.09,36.19,50896.95452649145,19.8238,19.8787,19.8183,19.8732,50896.9545
2011-08-19 13:10:00,36.19,36.29,36.19,36.26,81073.56417744403,19.8732,19.9281,19.8732,19.9116,81073.5642
2011-08-19 13:15:00,36.26,36.26,36.15,36.22,33514.114865804484,19.9116,19.9116,19.8512,19.8897,33514.1149
2011-08-19 13:20:00,36.22,36.22,36.16,36.16,49645.39007092199,19.8897,19.8897,19.8567,19.8567,49645.3901
2011-08-19 13:25:00,36.16,36.2,36.13,36.19,49923.51550549298,19.8567,19.8787,19.8403,19.8732,49923.5155
2011-08-19 13:30:00,36.19,36.21,36.05,36.06,85940.75928243638,19.8732,19.8842,19.7963,19.8018,85940.7593
2011-08-19 13:35:00,36.06,36.11,36.04,36.08,38520.37268808233,19.8018,19.8293,19.7908,19.8128,38520.3727
2011-08-19 13:40:00,36.08,36.08,35.93,35.93,38937.560839938815,19.8128,19.8128,19.7304,19.7304,38937.5608
2011-08-19 13:45:00,35.93,36.09,35.93,36.06,75371.99276873871,19.7304,19.8183,19.7304,19.8018,75371.9928
2011-08-19 13:50:00,36.07,36.07,35.93,35.96,45195.38311778613,19.8073,19.8073,19.7304,19.7469,45195.3831
2011-08-19 13:55:00,35.96,36.03,35.96,36.03,47976.63746349604,19.7469,19.7853,19.7469,19.7853,47976.6375
2011-08-19 14:00:00,36.03,36.12,36.01,36.04,224864.41385064667,19.7853,19.8348,19.7744,19.7908,224864.4139
2011-08-19 14:05:00,36.03,36.09,35.91,36.03,166179.94715616744,19.7853,19.8183,19.7194,19.7853,166179.9472
2011-08-19 14:10:00,36.02,36.03,35.9,35.98,87887.63732443332,19.7799,19.7853,19.714,19.7579,87887.6373
2011-08-19 14:15:00,35.98,35.98,35.91,35.92,65359.47712418301,19.7579,19.7579,19.7194,19.7249,65359.4771
2011-08-19 14:20:00,35.92,35.92,35.83,35.87,71617.29940203032,19.7249,19.7249,19.6755,19.6975,71617.2994
2011-08-19 14:25:00,35.87,35.9,35.84,35.88,71478.23668474483,19.6975,19.714,19.681,19.703,71478.2367
2011-08-19 14:30:00,35.88,35.88,35.77,35.78,48811.01376720901,19.703,19.703,19.6426,19.6481,48811.0138
2011-08-19 14:35:00,35.78,35.85,35.75,35.85,74537.61646502573,19.6481,19.6865,19.6316,19.6865,74537.6165
2011-08-19 14:40:00,35.85,36.0,35.84,35.98,166179.94715616744,19.6865,19.7689,19.681,19.7579,166179.9472
2011-08-19 14:45:00,35.98,35.99,35.82,35.82,199554.99930468644,19.7579,19.7634,19.67,19.67,199554.9993
2011-08-19 14:50:00,35.81,35.85,35.72,35.78,250591.01654846332,19.6645,19.6865,19.6151,19.6481,250591.0165
2011-08-19 14:55:00,35.79,35.85,35.76,35.77,198720.62300097343,19.6536,19.6865,19.6371,19.6426,198720.623
2011-08-19 15:00:00,35.77,35.78,35.67,35.7,148797.10749548048,19.6426,19.6481,19.5877,19.6041,148797.1075
2011-08-19 15:05:00,35.7,35.71,35.59,35.63,148379.91934362397,19.6041,19.6096,19.5437,19.5657,148379.9193
2011-08-19 15:10:00,35.63,35.65,35.57,35.58,109581.42122097066,19.5657,19.5767,19.5327,19.5382,109581.4212
2011-08-19 15:15:00,35.58,35.63,35.5,35.61,140870.5326102072,19.5382,19.5657,19.4943,19.5547,140870.5326
2011-08-19 15:20:00,35.61,35.76,35.6,35.69,171047.1422611598,19.5547,19.6371,19.5492,19.5986,171047.1423
2011-08-19 15:25:00,35.69,35.75,35.67,35.72,151022.1109720484,19.5986,19.6316,19.5877,19.6151,151022.111
2011-08-19 15:30:00,35.72,35.72,35.62,35.62,167292.4488944514,19.6151,19.6151,19.5602,19.5602,167292.4489
2011-08-19 15:35:00,35.62,35.7,35.6,35.67,130579.89153108052,19.5602,19.6041,19.5492,19.5877,130579.8915
2011-08-19 15:40:00,35.66,35.67,35.6,35.66,104297.03796412185,19.5822,19.5877,19.5492,19.5822,104297.038
2011-08-19 15:45:00,35.67,35.67,35.6,35.66,207064.3860381032,19.5877,19.5877,19.5492,19.5822,207064.386
2011-08-19 15:50:00,35.66,35.75,35.63,35.64,189681.54637741623,19.5822,19.6316,19.5657,19.5712,189681.5464
2011-08-19 15:55:00,35.64,35.65,35.48,35.52,406758.4480600751,19.5712,19.5767,19.4833,19.5053,406758.4481
2011-08-22 09:30:00,36.08,36.49,36.08,36.38,134056.45946321794,19.8128,20.0379,19.8128,19.9775,134056.4595
2011-08-22 09:35:00,36.36,36.39,36.31,36.35,75928.24363788069,19.9666,19.983,19.9391,19.9611,75928.2436
2011-08-22 09:40:00,36.34,36.36,36.06,36.09,63134.47364761508,19.9556,19.9666,19.8018,19.8183,63134.4736
2011-08-22 09:45:00,36.09,36.17,35.98,36.13,62717.2854957586,19.8183,19.8622,19.7579,19.8403,62717.2855
2011-08-22 09:50:00,36.13,36.28,36.12,36.2,145320.53956334307,19.8403,19.9226,19.8348,19.8787,145320.5396
2011-08-22 09:55:00,36.2,36.29,36.18,36.26,115143.9299123905,19.8787,19.9281,19.8677,19.9116,115143.9299
2011-08-22 10:00:00,36.28,36.31,36.14,36.19,108190.79404811571,19.9226,19.9391,19.8457,19.8732,108190.794
2011-08-22 10:05:00,36.2,36.2,36.01,36.08,193297.1770268391,19.8787,19.8787,19.7744,19.8128,193297.177
2011-08-22 10:10:00,36.08,36.13,36.02,36.13,64803.22625504103,19.8128,19.8403,19.7799,19.8403,64803.2263
2011-08-22 10:15:00,36.13,36.29,36.08,36.29,64246.97538589904,19.8403,19.9281,19.8128,19.9281,64246.9754
2011-08-22 10:20:00,36.29,36.44,36.29,36.44,122236.12849395078,19.9281,20.0105,19.9281,20.0105,122236.1285
2011-08-22 10:25:00,36.44,36.56,36.43,36.55,125573.63370880268,20.0105,20.0764,20.005,20.0709,125573.6337
2011-08-22 10:30:00,36.57,36.62,36.57,36.61,104297.03796412185,20.0819,20.1093,20.0819,20.1038,104297.038
2011-08-22 10:35:00,36.62,36.62,36.55,36.59,84828.25754415242,20.1093,20.1093,20.0709,20.0929,84828.2575
2011-08-22 10:40:00,36.59,36.59,36.52,36.55,87331.38645529134,20.0929,20.0929,20.0544,20.0709,87331.3865
2011-08-22 10:45:00,36.55,36.66,36.55,36.65,57154.77680433876,20.0709,20.1313,20.0709,20.1258,57154.7768
2011-08-22 10:50:00,36.65,36.77,36.65,36.67,209706.5776665276,20.1258,20.1917,20.1258,20.1368,209706.5777
2011-08-22 10:55:00,36.68,36.71,36.52,36.54,126408.01001251566,20.1423,20.1588,20.0544,20.0654,126408.01
2011-08-22 11:00:00,36.54,36.57,36.45,36.49,118898.62327909889,20.0654,20.0819,20.016,20.0379,118898.6233
2011-08-22 11:05:00,36.48,36.55,36.44,36.54,83020.44221944097,20.0325,20.0709,20.0105,20.0654,83020.4422
2011-08-22 11:10:00,36.53,36.57,36.46,36.52,83715.75580586845,20.0599,20.0819,20.0215,20.0544,83715.7558
2011-08-22 11:15:00,36.5,36.59,36.44,36.5,70782.92309831735,20.0434,20.0929,20.0105,20.0434,70782.9231
2011-08-22 11:20:00,36.5,36.51,36.36,36.4,50479.76637463496,20.0434,20.0489,19.9666,19.9885,50479.7664
2011-08-22 11:25:00,36.41,36.43,36.34,36.41,51175.079961062445,19.994,20.005,19.9556,19.994,51175.08
2011-08-22 11:30:00,36.41,36.48,36.39,36.44,60214.15658461967,19.994,20.0325,19.983,20.0105,60214.1566
2011-08-22 11:35:00,36.44,36.46,36.29,36.35,49645.39007092199,20.0105,20.0215,19.9281,19.9611,49645.3901
2011-08-22 11:40:00,36.34,36.35,36.22,36.25,74676.67918231123,19.9556,19.9611,19.8897,19.9062,74676.6792
2011-08-22 11:45:00,36.24,36.33,36.24,36.32,25865.66541510221,19.9007,19.9501,19.9007,19.9446,25865.6654
2011-08-22 11:50:00,36.32,36.32,36.18,36.19,67167.29244889446,19.9446,19.9446,19.8677,19.8732,67167.2924
2011-08-22 11:55:00,36.17,36.24,36.11,36.24,57989.15310805174,19.8622,19.9007,19.8293,19.9007,57989.1531
2011-08-22 12:00:00,36.23,36.24,36.19,36.21,57154.77680433876,19.8952,19.9007,19.8732,19.8842,57154.7768
2011-08-22 12:05:00,36.22,36.36,36.21,36.33,122375.19121123628,19.8897,19.9666,19.8842,19.9501,122375.1912
2011-08-22 12:10:00,36.34,36.34,36.29,36.31,89417.32721457379,19.9556,19.9556,19.9281,19.9391,89417.3272
2011-08-22 12:15:00,36.32,36.33,36.26,36.31,68279.79418717843,19.9446,19.9501,19.9116,19.9391,68279.7942
2011-08-22 12:20:00,36.31,36.34,36.24,36.25,89695.45264914478,19.9391,19.9556,19.9007,19.9062,89695.4526
2011-08-22 12:25:00,36.24,36.32,36.21,36.23,41996.94062021972,19.9007,19.9446,19.8842,19.8952,41996.9406
2011-08-22 12:30:00,36.23,36.28,36.17,36.17,82047.0031984425,19.8952,19.9226,19.8622,19.8622,82047.0032
2011-08-22 12:35:00,36.18,36.19,36.11,36.13,76484.49450702267,19.8677,19.8732,19.8293,19.8403,76484.4945
2011-08-22 12:40:00,36.14,36.18,36.08,36.13,89695.45264914478,19.8457,19.8677,19.8128,19.8403,89695.4526
2011-08-22 12:45:00,36.13,36.27,36.12,36.24,74537.61646502573,19.8403,19.9171,19.8348,19.9007,74537.6165
2011-08-22 12:50:00,36.26,36.26,36.12,36.21,99012.654707273,19.9116,19.9116,19.8348,19.8842,99012.6547
2011-08-22 12:55:00,36.21,36.26,36.16,36.21,87331.38645529134,19.8842,19.9116,19.8567,19.8842,87331.3865
2011-08-22 13:00:00,36.21,36.21,36.16,36.21,112223.61284939508,19.8842,19.8842,19.8567,19.8842,112223.6128
2011-08-22 13:05:00,36.21,36.29,36.19,36.19,98873.59198998749,19.8842,19.9281,19.8732,19.8732,98873.592
2011-08-22 13:10:00,36.19,36.24,36.17,36.18,44500.06953135865,19.8732,19.9007,19.8622,19.8677,44500.0695
2011-08-22 13:15:00,36.18,36.25,36.16,36.23,53956.33430677236,19.8677,19.9062,19.8567,19.8952,53956.3343
2011-08-22 13:20:00,36.23,36.3,36.21,36.25,23223.4737866778,19.8952,19.9336,19.8842,19.9062,23223.4738
2011-08-22 13:25:00,36.24,36.24,36.13,36.16,33514.114865804484,19.9007,19.9007,19.8403,19.8567,33514.1149
2011-08-22 13:30:00,36.16,36.2,36.01,36.02,46864.13572521207,19.8567,19.8787,19.7744,19.7799,46864.1357
2011-08-22 13:35:00,36.01,36.05,35.98,36.04,53817.27158948686,19.7744,19.7963,19.7579,19.7908,53817.2716
2011-08-22 13:40:00,36.01,36.09,36.01,36.08,42692.2542066472,19.7744,19.8183,19.7744,19.8128,42692.2542
2011-08-22 13:45:00,36.08,36.08,35.98,36.02,75511.0554860242,19.8128,19.8128,19.7579,19.7799,75511.0555
2011-08-22 13:50:00,36.03,36.04,35.96,35.98,28507.85704352664,19.7853,19.7908,19.7469,19.7579,28507.857
2011-08-22 13:55:00,36.0,36.13,35.98,36.11,43109.442358503686,19.7689,19.8403,19.7579,19.8293,43109.4424
2011-08-22 14:00:00,36.1,36.13,36.03,36.05,71617.29940203032,19.8238,19.8403,19.7853,19.7963,71617.2994
2011-08-22 14:05:00,36.03,36.15,36.02,36.07,36990.682797941874,19.7853,19.8512,19.7799,19.8073,36990.6828
2011-08-22 14:10:00,36.07,36.13,36.06,36.09,129050.20164094008,19.8073,19.8403,19.8018,19.8183,129050.2016
2011-08-22 14:15:00,36.09,36.16,35.97,35.99,158531.49770546518,19.8183,19.8567,19.7524,19.7634,158531.4977
2011-08-22 14:20:00,35.99,36.09,35.99,36.04,89695.45264914478,19.7634,19.8183,19.7634,19.7908,89695.4526
2011-08-22 14:25:00,36.04,36.16,36.04,36.12,193019.0515922681,19.7908,19.8567,19.7908,19.8348,193019.0516
2011-08-22 14:30:00,36.12,36.12,36.01,36.07,50479.76637463496,19.8348,19.8348,19.7744,19.8073,50479.7664
2011-08-22 14:35:00,36.07,36.12,36.01,36.05,60492.28201919066,19.8073,19.8348,19.7744,19.7963,60492.282
2011-08-22 14:40:00,36.06,36.13,36.06,36.08,46586.01029064108,19.8018,19.8403,19.8018,19.8128,46586.0103
2011-08-22 14:45:00,36.08,36.12,36.06,36.07,58128.21582533723,19.8128,19.8348,19.8018,19.8073,58128.2158
2011-08-22 14:50:00,36.06,36.08,35.96,35.98,39632.874426366296,19.8018,19.8128,19.7469,19.7579,39632.8744
2011-08-22 14:55:00,35.97,36.01,35.94,35.96,41301.62703379225,19.7524,19.7744,19.7359,19.7469,41301.627
2011-08-22 15:00:00,35.95,36.01,35.93,35.99,56737.58865248227,19.7414,19.7744,19.7304,19.7634,56737.5887
2011-08-22 15:05:00,35.99,36.01,35.95,35.98,85940.75928243638,19.7634,19.7744,19.7414,19.7579,85940.7593
2011-08-22 15:10:00,35.97,36.06,35.94,36.05,63968.849951328055,19.7524,19.8018,19.7359,19.7963,63968.85
2011-08-22 15:15:00,36.05,36.06,35.99,36.01,70782.92309831735,19.7963,19.8018,19.7634,19.7744,70782.9231
2011-08-22 15:20:00,36.02,36.12,36.0,36.09,104853.2888332638,19.7799,19.8348,19.7689,19.8183,104853.2888
2011-08-22 15:25:00,36.09,36.14,36.08,36.08,242386.3162286192,19.8183,19.8457,19.8128,19.8128,242386.3162
2011-08-22 15:30:00,36.08,36.1,36.03,36.04,115422.05534696148,19.8128,19.8238,19.7853,19.7908,115422.0553
2011-08-22 15:35:00,36.04,36.08,36.02,36.03,81629.81504658602,19.7908,19.8128,19.7799,19.7853,81629.815
2011-08-22 15:40:00,36.03,36.07,36.01,36.07,81768.87776387151,19.7853,19.8073,19.7744,19.8073,81768.8778
2011-08-22 15:45:00,36.07,36.09,35.93,35.96,197051.87039354752,19.8073,19.8183,19.7304,19.7469,197051.8704
2011-08-22 15:50:00,35.96,35.98,35.84,35.88,165484.63356973996,19.7469,19.7579,19.681,19.703,165484.6336
2011-08-22 15:55:00,35.88,35.95,35.85,35.91,328327.07551105553,19.703,19.7414,19.6865,19.7194,328327.0755
2011-08-23 09:30:00,36.08,36.26,36.04,36.11,66193.85342789599,19.8128,19.9116,19.7908,19.8293,66193.8534
2011-08-23 09:35:00,36.07,36.15,35.99,36.1,27673.48073981365,19.8073,19.8512,19.7634,19.8238,27673.4807
2011-08-23 09:40:00,36.1,36.13,36.02,36.06,54234.45974134335,19.8238,19.8403,19.7799,19.8018,54234.4597
2011-08-23 09:45:00,36.02,36.11,36.02,36.09,59240.7175636212,19.7799,19.8293,19.7799,19.8183,59240.7176
2011-08-23 09:50:00,36.08,36.09,35.96,36.01,72312.6129884578,19.8128,19.8183,19.7469,19.7744,72312.613
2011-08-23 09:55:00,36.01,36.06,35.9,35.9,244611.31970518705,19.7744,19.8018,19.714,19.714,244611.3197
2011-08-23 10:00:00,35.9,36.17,35.87,36.13,202336.2536503964,19.714,19.8622,19.6975,19.8403,202336.2537
2011-08-23 10:05:00,36.13,36.33,36.08,36.24,77040.74537616466,19.8403,19.9501,19.8128,19.9007,77040.7454
2011-08-23 10:10:00,36.25,36.35,36.24,36.31,52843.83256848839,19.9062,19.9611,19.9007,19.9391,52843.8326
2011-08-23 10:15:00,36.31,36.36,36.29,36.31,64942.288972326525,19.9391,19.9666,19.9281,19.9391,64942.289
2011-08-23 10:20:00,36.32,36.37,36.3,36.33,49367.264636351,19.9446,19.972,19.9336,19.9501,49367.2646
2011-08-23 10:25:00,36.34,36.39,36.32,36.36,42692.2542066472,19.9556,19.983,19.9446,19.9666,42692.2542
2011-08-23 10:30:00,36.34,36.42,36.34,36.41,28229.73160895564,19.9556,19.9995,19.9556,19.994,28229.7316
2011-08-23 10:35:00,36.42,36.5,36.39,36.48,45890.6967042136,19.9995,20.0434,19.983,20.0325,45890.6967
2011-08-23 10:40:00,36.49,36.54,36.44,36.51,66332.91614518149,20.0379,20.0654,20.0105,20.0489,66332.9161
2011-08-23 10:45:00,36.52,36.61,36.5,36.59,76345.43178973718,20.0544,20.1038,20.0434,20.0929,76345.4318
2011-08-23 10:50:00,36.6,36.65,36.55,36.62,161590.87748574608,20.0983,20.1258,20.0709,20.1093,161590.8775
2011-08-23 10:55:00,36.61,36.65,36.49,36.49,120845.50132109584,20.1038,20.1258,20.0379,20.0379,120845.5013
2011-08-23 11:00:00,36.49,36.6,36.47,36.53,62300.0973439021,20.0379,20.0983,20.027,20.0599,62300.0973
2011-08-23 11:05:00,36.54,36.56,36.45,36.52,103740.78709497984,20.0654,20.0764,20.016,20.0544,103740.7871
2011-08-23 11:10:00,36.51,36.57,36.47,36.57,61465.72104018913,20.0489,20.0819,20.027,20.0819,61465.721
2011-08-23 11:15:00,36.58,36.62,36.53,36.59,59796.968432763184,20.0874,20.1093,20.0599,20.0929,59796.9684
2011-08-23 11:20:00,36.58,36.61,36.48,36.49,101515.78361841192,20.0874,20.1038,20.0325,20.0379,101515.7836
2011-08-23 11:25:00,36.49,36.55,36.47,36.55,43248.50507578919,20.0379,20.0709,20.027,20.0709,43248.5051
2011-08-23 11:30:00,36.56,36.61,36.54,36.54,49923.51550549298,20.0764,20.1038,20.0654,20.0654,49923.5155
2011-08-23 11:35:00,36.52,36.69,36.52,36.68,71756.36211931582,20.0544,20.1478,20.0544,20.1423,71756.3621
2011-08-23 11:40:00,36.69,36.75,36.66,36.75,27117.22987067168,20.1478,20.1807,20.1313,20.1807,27117.2299
2011-08-23 11:45:00,36.75,36.78,36.67,36.69,79682.93700458908,20.1807,20.1972,20.1368,20.1478,79682.937
2011-08-23 11:50:00,36.7,36.71,36.66,36.66,63273.536364900574,20.1533,20.1588,20.1313,20.1313,63273.5364
2011-08-23 11:55:00,36.67,36.75,36.65,36.72,179808.09345014603,20.1368,20.1807,20.1258,20.1642,179808.0935
2011-08-23 12:00:00,36.72,36.72,36.62,36.64,67028.22973160897,20.1642,20.1642,20.1093,20.1203,67028.2297
2011-08-23 12:05:00,36.64,36.71,36.62,36.69,38381.30997079684,20.1203,20.1588,20.1093,20.1478,38381.31
2011-08-23 12:10:00,36.7,36.72,36.6,36.67,67306.35516617996,20.1533,20.1642,20.0983,20.1368,67306.3552
2011-08-23 12:15:00,36.67,36.71,36.63,36.63,31984.424975664027,20.1368,20.1588,20.1148,20.1148,31984.425
2011-08-23 12:20:00,36.62,36.68,36.62,36.65,46029.7594214991,20.1093,20.1423,20.1093,20.1258,46029.7594
2011-08-23 12:25:00,36.65,36.68,36.64,36.67,34348.49116951745,20.1258,20.1423,20.1203,20.1368,34348.4912
2011-08-23 12:30:00,36.67,36.71,36.63,36.66,66193.85342789599,20.1368,20.1588,20.1148,20.1313,66193.8534
2011-08-23 12:35:00,36.67,36.7,36.64,36.67,31984.424975664027,20.1368,20.1533,20.1203,20.1368,31984.425
2011-08-23 12:40:00,36.66,36.71,36.65,36.7,77457.93352802114,20.1313,20.1588,20.1258,20.1533,77457.9335
2011-08-23 12:45:00,36.7,36.7,36.59,36.59,39910.999860937285,20.1533,20.1533,20.0929,20.0929,39910.9999
2011-08-23 12:50:00,36.6,36.71,36.6,36.67,46029.7594214991,20.0983,20.1588,20.0983,20.1368,46029.7594
2011-08-23 12:55:00,36.68,36.71,36.65,36.66,45890.6967042136,20.1423,20.1588,20.1258,20.1313,45890.6967
2011-08-23 13:00:00,36.66,36.71,36.66,36.68,59240.7175636212,20.1313,20.1588,20.1313,20.1423,59240.7176
2011-08-23 13:05:00,36.68,36.7,36.62,36.62,35460.992907801425,20.1423,20.1533,20.1093,20.1093,35460.9929
2011-08-23 13:10:00,36.62,36.65,36.59,36.64,42414.12877207621,20.1093,20.1258,20.0929,20.1203,42414.1288
2011-08-23 13:15:00,36.64,36.68,36.62,36.64,44778.19496592964,20.1203,20.1423,20.1093,20.1203,44778.195
2011-08-23 13:20:00,36.63,36.66,36.6,36.61,33653.17758308998,20.1148,20.1313,20.0983,20.1038,33653.1776
2011-08-23 13:25:00,36.61,36.65,36.59,36.62,57293.83952162426,20.1038,20.1258,20.0929,20.1093,57293.8395
2011-08-23 13:30:00,36.62,36.66,36.56,36.56,23918.78737310527,20.1093,20.1313,20.0764,20.0764,23918.7874
2011-08-23 13:35:00,36.57,36.63,36.55,36.62,45751.63398692811,20.0819,20.1148,20.0709,20.1093,45751.634
2011-08-23 13:40:00,36.63,36.65,36.58,36.65,50201.640940063975,20.1148,20.1258,20.0874,20.1258,50201.6409
2011-08-23 13:45:00,36.66,36.69,36.65,36.67,33096.92671394799,20.1313,20.1478,20.1258,20.1368,33096.9267
2011-08-23 13:50:00,36.67,36.69,36.43,36.54,83298.56765401196,20.1368,20.1478,20.005,20.0654,83298.5677
2011-08-23 13:55:00,36.52,36.59,36.47,36.55,149631.48379919346,20.0544,20.0929,20.027,20.0709,149631.4838
2011-08-23 14:00:00,36.57,36.65,36.52,36.65,101654.8463356974,20.0819,20.1258,20.0544,20.1258,101654.8463
2011-08-23 14:05:00,36.65,36.67,36.54,36.59,78431.37254901961,20.1258,20.1368,20.0654,20.0929,78431.3725
2011-08-23 14:10:00,36.58,36.65,36.49,36.52,83437.63037129746,20.0874,20.1258,20.0379,20.0544,83437.6304
2011-08-23 14:15:00,36.53,36.66,36.52,36.63,67167.29244889446,20.0599,20.1313,20.0544,20.1148,67167.2924
2011-08-23 14:20:00,36.62,36.64,36.54,36.6,69392.29592546239,20.1093,20.1203,20.0654,20.0983,69392.2959
2011-08-23 14:25:00,36.6,36.71,36.6,36.7,92059.5188429982,20.0983,20.1588,20.0983,20.1533,92059.5188
2011-08-23 14:30:00,36.69,36.73,36.68,36.71,139062.71728549578,20.1478,20.1697,20.1423,20.1588,139062.7173
2011-08-23 14:35:00,36.72,36.74,36.65,36.7,63551.66179947156,20.1642,20.1752,20.1258,20.1533,63551.6618
2011-08-23 14:40:00,36.7,36.72,36.67,36.7,33653.17758308998,20.1533,20.1642,20.1368,20.1533,33653.1776
2011-08-23 14:45:00,36.71,36.77,36.7,36.76,69253.2332081769,20.1588,20.1917,20.1533,20.1862,69253.2332
2011-08-23 14:50:00,36.75,36.79,36.73,36.76,40328.18801279378,20.1807,20.2027,20.1697,20.1862,40328.188
2011-08-23 14:55:00,36.75,36.77,36.72,36.77,48115.70018078154,20.1807,20.1917,20.1642,20.1917,48115.7002
2011-08-23 15:00:00,36.78,36.94,36.77,36.92,87053.26102072035,20.1972,20.2851,20.1917,20.2741,87053.261
2011-08-23 15:05:00,36.92,36.96,36.8,36.96,347239.60506188293,20.2741,20.296,20.2082,20.296,347239.6051
2011-08-23 15:10:00,36.96,37.06,36.9,36.98,174662.7729105827,20.296,20.351,20.2631,20.307,174662.7729
2011-08-23 15:15:00,36.98,37.0,36.91,36.94,52287.58169934641,20.307,20.318,20.2686,20.2851,52287.5817
2011-08-23 15:20:00,36.93,37.03,36.93,36.96,79126.68613544709,20.2796,20.3345,20.2796,20.296,79126.6861
2011-08-23 15:25:00,36.97,37.03,36.85,36.88,104018.91252955084,20.3015,20.3345,20.2356,20.2521,104018.9125
2011-08-23 15:30:00,36.88,36.92,36.82,36.85,70921.98581560285,20.2521,20.2741,20.2192,20.2356,70921.9858
2011-08-23 15:35:00,36.85,36.94,36.85,36.93,89417.32721457379,20.2356,20.2851,20.2356,20.2796,89417.3272
2011-08-23 15:40:00,36.93,36.98,36.92,36.98,106661.10415797523,20.2796,20.307,20.2741,20.307,106661.1042
2011-08-23 15:45:00,36.98,37.06,36.98,37.03,211653.45570852456,20.307,20.351,20.307,20.3345,211653.4557
2011-08-23 15:50:00,37.03,37.05,36.94,36.98,191072.1735502712,20.3345,20.3455,20.2851,20.307,191072.1736
2011-08-23 15:55:00,36.98,37.12,36.97,37.11,303573.9118342373,20.307,20.3839,20.3015,20.3784,303573.9118
2011-08-24 09:30:00,37.09,37.12,36.95,37.11,65776.6652760395,20.3674,20.3839,20.2905,20.3784,65776.6653
2011-08-24 09:35:00,37.1,37.19,37.04,37.11,72729.80114031429,20.3729,20.4223,20.34,20.3784,72729.8011
2011-08-24 09:40:00,37.05,37.36,36.95,37.36,105965.79057154778,20.3455,20.5157,20.2905,20.5157,105965.7906
2011-08-24 09:45:00,37.36,37.51,37.26,37.49,115839.24349881796,20.5157,20.5981,20.4608,20.5871,115839.2435
2011-08-24 09:50:00,37.49,37.65,37.47,37.6,54512.58517591434,20.5871,20.6749,20.5761,20.6475,54512.5852
2011-08-24 09:55:00,37.63,37.84,37.59,37.82,229731.608955639,20.664,20.7793,20.642,20.7683,229731.609
2011-08-24 10:00:00,37.8,37.93,37.67,37.93,207759.69962453068,20.7573,20.8287,20.6859,20.8287,207759.6996
2011-08-24 10:05:00,37.93,38.04,37.87,37.89,187178.4174662773,20.8287,20.8891,20.7958,20.8067,187178.4175
2011-08-24 10:10:00,37.93,38.02,37.87,37.87,66471.97886246697,20.8287,20.8781,20.7958,20.7958,66471.9789
2011-08-24 10:15:00,37.86,37.86,37.71,37.75,62021.97190933112,20.7903,20.7903,20.7079,20.7299,62021.9719
2011-08-24 10:20:00,37.76,37.76,37.62,37.76,39632.874426366296,20.7353,20.7353,20.6585,20.7353,39632.8744
2011-08-24 10:25:00,37.75,37.76,37.71,37.75,33096.92671394799,20.7299,20.7353,20.7079,20.7299,33096.9267
2011-08-24 10:30:00,37.75,37.8,37.59,37.68,171603.3931303018,20.7299,20.7573,20.642,20.6914,171603.3931
2011-08-24 10:35:00,37.68,37.84,37.68,37.82,165206.508135169,20.6914,20.7793,20.6914,20.7683,165206.5081
2011-08-24 10:40:00,37.82,37.91,37.77,37.87,62856.34821304409,20.7683,20.8177,20.7408,20.7958,62856.3482
2011-08-24 10:45:00,37.86,37.87,37.64,37.65,58406.34125990822,20.7903,20.7958,20.6695,20.6749,58406.3413
2011-08-24 10:50:00,37.65,37.78,37.64,37.71,105131.4142678348,20.6749,20.7463,20.6695,20.7079,105131.4143
2011-08-24 10:55:00,37.71,37.72,37.59,37.59,46864.13572521207,20.7079,20.7134,20.642,20.642,46864.1357
2011-08-24 11:00:00,37.59,37.64,37.57,37.63,134334.5848977889,20.642,20.6695,20.631,20.664,134334.5849
2011-08-24 11:05:00,37.63,37.76,37.62,37.75,76623.55722430817,20.664,20.7353,20.6585,20.7299,76623.5572
2011-08-24 11:10:00,37.75,37.82,37.7,37.81,111111.11111111112,20.7299,20.7683,20.7024,20.7628,111111.1111
2011-08-24 11:15:00,37.82,37.82,37.67,37.73,94284.52231956614,20.7683,20.7683,20.6859,20.7189,94284.5223
2011-08-24 11:20:00,37.74,37.9,37.72,37.85,94284.52231956614,20.7244,20.8122,20.7134,20.7848,94284.5223
2011-08-24 11:25:00,37.85,37.9,37.8,37.82,63273.536364900574,20.7848,20.8122,20.7573,20.7683,63273.5364
2011-08-24 11:30:00,37.82,37.84,37.72,37.72,63690.724516757065,20.7683,20.7793,20.7134,20.7134,63690.7245
2011-08-24 11:35:00,37.72,37.85,37.72,37.8,72590.73842302879,20.7134,20.7848,20.7134,20.7573,72590.7384
2011-08-24 11:40:00,37.79,37.79,37.72,37.77,37964.12181894034,20.7518,20.7518,20.7134,20.7408,37964.1218
2011-08-24 11:45:00,37.76,37.8,37.67,37.77,88861.0763454318,20.7353,20.7573,20.6859,20.7408,88861.0763
2011-08-24 11:50:00,37.77,37.81,37.68,37.75,63412.59908218607,20.7408,20.7628,20.6914,20.7299,63412.5991
2011-08-24 11:55:00,37.75,37.77,37.64,37.68,68836.0450563204,20.7299,20.7408,20.6695,20.6914,68836.0451
2011-08-24 12:00:00,37.67,37.67,37.56,37.56,54651.64789319984,20.6859,20.6859,20.6255,20.6255,54651.6479
2011-08-24 12:05:00,37.55,37.58,37.52,37.54,71895.42483660132,20.62,20.6365,20.6036,20.6145,71895.4248
2011-08-24 12:10:00,37.54,37.57,37.49,37.55,47420.38659435406,20.6145,20.631,20.5871,20.62,47420.3866
2011-08-24 12:15:00,37.56,37.58,37.51,37.52,47698.51202892505,20.6255,20.6365,20.5981,20.6036,47698.512
2011-08-24 12:20:00,37.51,37.61,37.5,37.57,39493.8117090808,20.5981,20.653,20.5926,20.631,39493.8117
2011-08-24 12:25:00,37.57,37.57,37.51,37.54,26143.790849673205,20.631,20.631,20.5981,20.6145,26143.7908
2011-08-24 12:30:00,37.54,37.61,37.53,37.59,45056.32040050063,20.6145,20.653,20.609,20.642,45056.3204
2011-08-24 12:35:00,37.59,37.64,37.57,37.63,34765.679321373944,20.642,20.6695,20.631,20.664,34765.6793
2011-08-24 12:40:00,37.64,37.67,37.6,37.67,63412.59908218607,20.6695,20.6859,20.6475,20.6859,63412.5991
2011-08-24 12:45:00,37.66,37.67,37.58,37.59,37407.870949798365,20.6804,20.6859,20.6365,20.642,37407.8709
2011-08-24 12:50:00,37.59,37.72,37.59,37.72,48811.01376720901,20.642,20.7134,20.642,20.7134,48811.0138
2011-08-24 12:55:00,37.72,37.76,37.71,37.72,103601.72437769437,20.7134,20.7353,20.7079,20.7134,103601.7244
2011-08-24 13:00:00,37.71,37.78,37.67,37.73,51870.39354748992,20.7079,20.7463,20.6859,20.7189,51870.3935
2011-08-24 13:05:00,37.73,37.74,37.68,37.68,42136.003337505215,20.7189,20.7244,20.6914,20.6914,42136.0033
2011-08-24 13:10:00,37.68,37.72,37.67,37.71,49089.13920178001,20.6914,20.7134,20.6859,20.7079,49089.1392
2011-08-24 13:15:00,37.71,37.76,37.7,37.73,51175.079961062445,20.7079,20.7353,20.7024,20.7189,51175.08
2011-08-24 13:20:00,37.74,37.79,37.72,37.77,99986.09372827146,20.7244,20.7518,20.7134,20.7408,99986.0937
2011-08-24 13:25:00,37.76,37.78,37.71,37.73,47281.32387706856,20.7353,20.7463,20.7079,20.7189,47281.3239
2011-08-24 13:30:00,37.74,37.77,37.65,37.68,55625.08691419831,20.7244,20.7408,20.6749,20.6914,55625.0869
2011-08-24 13:35:00,37.67,37.72,37.66,37.66,31010.98595466556,20.6859,20.7134,20.6804,20.6804,31010.986
2011-08-24 13:40:00,37.65,37.65,37.57,37.59,45612.57126964261,20.6749,20.6749,20.631,20.642,45612.5713
2011-08-24 13:45:00,37.6,37.63,37.52,37.59,57293.83952162426,20.6475,20.664,20.6036,20.642,57293.8395
2011-08-24 13:50:00,37.58,37.6,37.53,37.59,38659.43540536783,20.6365,20.6475,20.609,20.642,38659.4354
2011-08-24 13:55:00,37.59,37.67,37.57,37.67,38937.560839938815,20.642,20.6859,20.631,20.6859,38937.5608
2011-08-24 14:00:00,37.66,37.68,37.58,37.63,44082.88137950216,20.6804,20.6914,20.6365,20.664,44082.8814
2011-08-24 14:05:00,37.64,37.7,37.59,37.62,141426.7834793492,20.6695,20.7024,20.642,20.6585,141426.7835
2011-08-24 14:10:00,37.62,37.69,37.6,37.69,69392.29592546239,20.6585,20.6969,20.6475,20.6969,69392.2959
2011-08-24 14:15:00,37.7,37.7,37.5,37.56,92198.5815602837,20.7024,20.7024,20.5926,20.6255,92198.5816
2011-08-24 14:20:00,37.56,37.57,37.49,37.54,93867.33416770965,20.6255,20.631,20.5871,20.6145,93867.3342
2011-08-24 14:25:00,37.54,37.59,37.49,37.55,67306.35516617996,20.6145,20.642,20.5871,20.62,67306.3552
2011-08-24 14:30:00,37.54,37.61,37.54,37.61,62717.2854957586,20.6145,20.653,20.6145,20.653,62717.2855
2011-08-24 14:35:00,37.61,37.61,37.55,37.61,61604.78375747462,20.653,20.653,20.62,20.653,61604.7838
2011-08-24 14:40:00,37.6,37.61,37.58,37.6,84272.00667501043,20.6475,20.653,20.6365,20.6475,84272.0067
2011-08-24 14:45:00,37.6,37.61,37.58,37.61,49506.327353636494,20.6475,20.653,20.6365,20.653,49506.3274
2011-08-24 14:50:00,37.6,37.61,37.58,37.61,70226.67222917537,20.6475,20.653,20.6365,20.653,70226.6722
2011-08-24 14:55:00,37.61,37.64,37.57,37.64,111389.23654568211,20.653,20.6695,20.631,20.6695,111389.2365
2011-08-24 15:00:00,37.64,37.7,37.59,37.7,75093.86733416772,20.6695,20.7024,20.642,20.7024,75093.8673
2011-08-24 15:05:00,37.7,37.79,37.68,37.75,203309.6926713948,20.7024,20.7518,20.6914,20.7299,203309.6927
2011-08-24 15:10:00,37.75,37.84,37.74,37.84,115700.18078153249,20.7299,20.7793,20.7244,20.7793,115700.1808
2011-08-24 15:15:00,37.85,37.91,37.85,37.88,105548.60241969128,20.7848,20.8177,20.7848,20.8012,105548.6024
2011-08-24 15:20:00,37.87,37.95,37.85,37.92,120567.37588652484,20.7958,20.8397,20.7848,20.8232,120567.3759
2011-08-24 15:25:00,37.92,37.95,37.89,37.94,103184.53622583786,20.8232,20.8397,20.8067,20.8342,103184.5362
2011-08-24 15:30:00,37.95,38.05,37.94,38.05,143095.53608677516,20.8397,20.8946,20.8342,20.8946,143095.5361
2011-08-24 15:35:00,38.05,38.08,38.03,38.06,136420.52565707135,20.8946,20.9111,20.8836,20.9001,136420.5257
2011-08-24 15:40:00,38.07,38.15,38.05,38.14,192601.86344041163,20.9056,20.9495,20.8946,20.944,192601.8634
2011-08-24 15:45:00,38.13,38.16,38.09,38.13,178834.65442914757,20.9385,20.955,20.9166,20.9385,178834.6544
2011-08-24 15:50:00,38.14,38.17,38.06,38.11,499374.2177722153,20.944,20.9605,20.9001,20.9275,499374.2178
2011-08-24 15:55:00,38.1,38.15,38.07,38.13,366847.4481991378,20.9221,20.9495,20.9056,20.9385,366847.4482
2011-08-25 09:30:00,38.16,38.49,38.16,38.31,168544.01335002086,20.955,21.1362,20.955,21.0374,168544.0134
2011-08-25 09:35:00,38.27,38.28,37.82,37.82,141704.9089139202,21.0154,21.0209,20.7683,20.7683,141704.9089
2011-08-25 09:40:00,37.85,37.85,37.64,37.77,122375.19121123628,20.7848,20.7848,20.6695,20.7408,122375.1912
2011-08-25 09:45:00,37.78,37.93,37.66,37.71,83298.56765401196,20.7463,20.8287,20.6804,20.7079,83298.5677
2011-08-25 09:50:00,37.7,37.8,37.54,37.55,79543.87428730358,20.7024,20.7573,20.6145,20.62,79543.8743
2011-08-25 09:55:00,37.56,37.56,37.35,37.36,103462.66166040883,20.6255,20.6255,20.5102,20.5157,103462.6617
2011-08-25 10:00:00,37.37,37.37,36.97,37.08,315811.4309553609,20.5212,20.5212,20.3015,20.3619,315811.431
2011-08-25 10:05:00,37.08,37.35,37.02,37.35,123070.50479766376,20.3619,20.5102,20.329,20.5102,123070.5048
2011-08-25 10:10:00,37.36,37.48,37.27,37.45,89417.32721457379,20.5157,20.5816,20.4663,20.5651,89417.3272
2011-08-25 10:15:00,37.44,37.46,37.23,37.3,62439.1600611876,20.5596,20.5706,20.4443,20.4827,62439.1601
2011-08-25 10:20:00,37.29,37.33,37.11,37.22,62021.97190933112,20.4773,20.4992,20.3784,20.4388,62021.9719
2011-08-25 10:25:00,37.21,37.23,37.11,37.17,66889.16701432347,20.4333,20.4443,20.3784,20.4114,66889.167
2011-08-25 10:30:00,37.16,37.28,37.14,37.24,57989.15310805174,20.4059,20.4718,20.3949,20.4498,57989.1531
2011-08-25 10:35:00,37.23,37.26,37.06,37.11,56598.525935196776,20.4443,20.4608,20.351,20.3784,56598.5259
2011-08-25 10:40:00,37.11,37.16,37.04,37.04,103323.59894312336,20.3784,20.4059,20.34,20.34,103323.5989
2011-08-25 10:45:00,37.04,37.08,36.91,36.98,96370.46307884857,20.34,20.3619,20.2686,20.307,96370.4631
2011-08-25 10:50:00,36.98,37.1,36.92,37.02,68557.91962174942,20.307,20.3729,20.2741,20.329,68557.9196
2011-08-25 10:55:00,37.01,37.12,36.98,37.09,76762.61994159367,20.3235,20.3839,20.307,20.3674,76762.6199
2011-08-25 11:00:00,37.09,37.18,37.08,37.13,48115.70018078154,20.3674,20.4168,20.3619,20.3894,48115.7002
2011-08-25 11:05:00,37.13,37.13,37.07,37.08,71756.36211931582,20.3894,20.3894,20.3564,20.3619,71756.3621
2011-08-25 11:10:00,37.07,37.23,37.06,37.15,90112.64080100124,20.3564,20.4443,20.351,20.4004,90112.6408
2011-08-25 11:15:00,37.16,37.26,37.14,37.18,39076.62355722431,20.4059,20.4608,20.3949,20.4168,39076.6236
2011-08-25 11:20:00,37.18,37.38,37.18,37.36,38798.49812265332,20.4168,20.5267,20.4168,20.5157,38798.4981
2011-08-25 11:25:00,37.37,37.39,37.31,37.34,96787.65123070506,20.5212,20.5322,20.4882,20.5047,96787.6512
2011-08-25 11:30:00,37.34,37.39,37.3,37.34,36851.62008065638,20.5047,20.5322,20.4827,20.5047,36851.6201
2011-08-25 11:35:00,37.33,37.35,37.21,37.23,45473.50855235712,20.4992,20.5102,20.4333,20.4443,45473.5086
2011-08-25 11:40:00,37.22,37.25,37.18,37.21,27951.60617438465,20.4388,20.4553,20.4168,20.4333,27951.6062
2011-08-25 11:45:00,37.22,37.3,37.17,37.29,20720.34487553887,20.4388,20.4827,20.4114,20.4773,20720.3449
2011-08-25 11:50:00,37.29,37.35,37.29,37.3,24335.97552496176,20.4773,20.5102,20.4773,20.4827,24335.9755
2011-08-25 11:55:00,37.31,37.39,37.31,37.39,29898.484216381592,20.4882,20.5322,20.4882,20.5322,29898.4842
2011-08-25 12:00:00,37.39,37.48,37.39,37.41,38242.24725351133,20.5322,20.5816,20.5322,20.5431,38242.2473
2011-08-25 12:05:00,37.41,37.42,37.35,37.38,60492.28201919066,20.5431,20.5486,20.5102,20.5267,60492.282
2011-08-25 12:10:00,37.39,37.43,37.36,37.4,26143.790849673205,20.5322,20.5541,20.5157,20.5377,26143.7908
2011-08-25 12:15:00,37.39,37.39,37.32,37.32,19885.96857182589,20.5322,20.5322,20.4937,20.4937,19885.9686
2011-08-25 12:20:00,37.29,37.29,37.22,37.26,22250.034765679324,20.4773,20.4773,20.4388,20.4608,22250.0348
2011-08-25 12:25:00,37.27,37.36,37.27,37.34,26282.8535669587,20.4663,20.5157,20.4663,20.5047,26282.8536
2011-08-25 12:30:00,37.34,37.34,37.24,37.25,30454.73508552357,20.5047,20.5047,20.4498,20.4553,30454.7351
2011-08-25 12:35:00,37.25,37.3,37.21,37.27,29203.17062995411,20.4553,20.4827,20.4333,20.4663,29203.1706
2011-08-25 12:40:00,37.29,37.32,37.25,37.25,19329.71770268392,20.4773,20.4937,20.4553,20.4553,19329.7177
2011-08-25 12:45:00,37.25,37.26,37.18,37.26,45612.57126964261,20.4553,20.4608,20.4168,20.4608,45612.5713
2011-08-25 12:50:00,37.27,37.31,37.21,37.27,106243.91600611876,20.4663,20.4882,20.4333,20.4663,106243.916
2011-08-25 12:55:00,37.28,37.31,37.25,37.31,40328.18801279378,20.4718,20.4882,20.4553,20.4882,40328.188
2011-08-25 13:00:00,37.3,37.36,37.29,37.33,34765.679321373944,20.4827,20.5157,20.4773,20.4992,34765.6793
2011-08-25 13:05:00,37.32,37.39,37.25,37.27,32540.67584480601,20.4937,20.5322,20.4553,20.4663,32540.6758
2011-08-25 13:10:00,37.28,37.33,37.25,37.31,31567.23682380754,20.4718,20.4992,20.4553,20.4882,31567.2368
2011-08-25 13:15:00,37.31,37.36,37.26,37.33,35878.18105965791,20.4882,20.5157,20.4608,20.4992,35878.1811
2011-08-25 13:20:00,37.32,37.43,37.31,37.39,53400.083437630376,20.4937,20.5541,20.4882,20.5322,53400.0834
2011-08-25 13:25:00,37.39,37.44,37.32,37.43,33792.24030037547,20.5322,20.5596,20.4937,20.5541,33792.2403
2011-08-25 13:30:00,37.44,37.46,37.36,37.41,56042.2750660548,20.5596,20.5706,20.5157,20.5431,56042.2751
2011-08-25 13:35:00,37.41,37.5,37.38,37.5,39493.8117090808,20.5431,20.5926,20.5267,20.5926,39493.8117
2011-08-25 13:40:00,37.5,37.54,37.43,37.44,50757.891809205954,20.5926,20.6145,20.5541,20.5596,50757.8918
2011-08-25 13:45:00,37.44,37.45,37.31,37.32,39493.8117090808,20.5596,20.5651,20.4882,20.4937,39493.8117
2011-08-25 13:50:00,37.34,37.42,37.33,37.4,53400.083437630376,20.5047,20.5486,20.4992,20.5377,53400.0834
2011-08-25 13:55:00,37.39,37.47,37.36,37.41,55068.83604505633,20.5322,20.5761,20.5157,20.5431,55068.836
2011-08-25 14:00:00,37.41,37.41,37.33,37.39,44082.88137950216,20.5431,20.5431,20.4992,20.5322,44082.8814
2011-08-25 14:05:00,37.39,37.4,37.28,37.3,56181.33778334029,20.5322,20.5377,20.4718,20.4827,56181.3378
2011-08-25 14:10:00,37.29,37.34,37.26,37.27,43109.442358503686,20.4773,20.5047,20.4608,20.4663,43109.4424
2011-08-25 14:15:00,37.29,37.39,37.26,37.38,72590.73842302879,20.4773,20.5322,20.4608,20.5267,72590.7384
2011-08-25 14:20:00,37.38,37.39,37.27,37.29,62161.03462661661,20.5267,20.5322,20.4663,20.4773,62161.0346
2011-08-25 14:25:00,37.28,37.3,37.2,37.27,70226.67222917537,20.4718,20.4827,20.4278,20.4663,70226.6722
2011-08-25 14:30:00,37.26,37.29,37.24,37.29,102072.0344875539,20.4608,20.4773,20.4498,20.4773,102072.0345
2011-08-25 14:35:00,37.29,37.32,37.26,37.28,50340.70365734947,20.4773,20.4937,20.4608,20.4718,50340.7037
2011-08-25 14:40:00,37.29,37.29,37.24,37.26,30593.79780280907,20.4773,20.4773,20.4498,20.4608,30593.7978
2011-08-25 14:45:00,37.25,37.29,37.17,37.17,26560.979001529693,20.4553,20.4773,20.4114,20.4114,26560.979
2011-08-25 14:50:00,37.18,37.21,37.14,37.16,53817.27158948686,20.4168,20.4333,20.3949,20.4059,53817.2716
2011-08-25 14:55:00,37.16,37.17,37.1,37.11,72590.73842302879,20.4059,20.4114,20.3729,20.3784,72590.7384
2011-08-25 15:00:00,37.11,37.12,37.04,37.11,139897.09358920876,20.3784,20.3839,20.34,20.3784,139897.0936
2011-08-25 15:05:00,37.11,37.23,37.11,37.2,57989.15310805174,20.3784,20.4443,20.3784,20.4278,57989.1531
2011-08-25 15:10:00,37.19,37.28,37.16,37.27,121818.9403420943,20.4223,20.4718,20.4059,20.4663,121818.9403
2011-08-25 15:15:00,37.27,37.39,37.27,37.37,185509.6648588513,20.4663,20.5322,20.4663,20.5212,185509.6649
2011-08-25 15:20:00,37.39,37.45,37.39,37.39,134473.6476150744,20.5322,20.5651,20.5322,20.5322,134473.6476
2011-08-25 15:25:00,37.39,37.4,37.3,37.3,206786.26060353225,20.5322,20.5377,20.4827,20.4827,206786.2606
2011-08-25 15:30:00,37.29,37.33,37.23,37.27,334863.0232234738,20.4773,20.4992,20.4443,20.4663,334863.0232
2011-08-25 15:35:00,37.26,37.27,37.21,37.24,181754.97149214297,20.4608,20.4663,20.4333,20.4498,181754.9715
2011-08-25 15:40:00,37.23,37.23,37.15,37.16,173133.08302044222,20.4443,20.4443,20.4004,20.4059,173133.083
2011-08-25 15:45:00,37.16,37.22,37.11,37.19,199415.9365874009,20.4059,20.4388,20.3784,20.4223,199415.9366
2011-08-25 15:50:00,37.19,37.22,37.13,37.18,316506.7445417884,20.4223,20.4388,20.3894,20.4168,316506.7445
2011-08-25 15:55:00,37.18,37.23,37.15,37.19,369767.76526213327,20.4168,20.4443,20.4004,20.4223,369767.7653
2011-08-26 09:30:00,37.01,37.23,37.01,37.16,83993.88124043944,20.3235,20.4443,20.3235,20.4059,83993.8812
2011-08-26 09:35:00,37.14,37.16,36.91,36.94,36712.557363370885,20.3949,20.4059,20.2686,20.2851,36712.5574
2011-08-26 09:40:00,36.97,37.01,36.86,36.89,78848.5607008761,20.3015,20.3235,20.2411,20.2576,78848.5607
2011-08-26 09:45:00,36.86,36.89,36.75,36.89,97343.90209984704,20.2411,20.2576,20.1807,20.2576,97343.9021
2011-08-26 09:50:00,36.88,36.95,36.8,36.83,85801.6965651509,20.2521,20.2905,20.2082,20.2247,85801.6966
2011-08-26 09:55:00,36.83,37.0,36.83,36.98,56459.46321791128,20.2247,20.318,20.2247,20.307,56459.4632
2011-08-26 10:00:00,37.0,37.0,36.63,36.8,263245.7238214435,20.318,20.318,20.1148,20.2082,263245.7238
2011-08-26 10:05:00,36.77,36.8,36.6,36.76,133500.20859407593,20.1917,20.2082,20.0983,20.1862,133500.2086
2011-08-26 10:10:00,36.76,36.83,36.67,36.73,95397.0240578501,20.1862,20.2247,20.1368,20.1697,95397.0241
2011-08-26 10:15:00,36.74,36.89,36.74,36.76,95397.0240578501,20.1752,20.2576,20.1752,20.1862,95397.0241
2011-08-26 10:20:00,36.76,36.92,36.72,36.83,129745.51522736756,20.1862,20.2741,20.1642,20.2247,129745.5152
2011-08-26 10:25:00,36.85,37.13,36.83,36.93,149214.29564733696,20.2356,20.3894,20.2247,20.2796,149214.2956
2011-08-26 10:30:00,36.93,37.01,36.85,36.87,46446.94757335559,20.2796,20.3235,20.2356,20.2466,46446.9476
2011-08-26 10:35:00,36.88,36.98,36.84,36.91,46029.7594214991,20.2521,20.307,20.2301,20.2686,46029.7594
2011-08-26 10:40:00,36.9,37.11,36.88,37.09,59657.90571547768,20.2631,20.3784,20.2521,20.3674,59657.9057
2011-08-26 10:45:00,37.1,37.36,37.06,37.31,94562.64775413711,20.3729,20.5157,20.351,20.4882,94562.6478
2011-08-26 10:50:00,37.31,37.31,37.07,37.08,181476.846057572,20.4882,20.4882,20.3564,20.3619,181476.8461
2011-08-26 10:55:00,37.08,37.11,36.96,36.99,120289.25045195383,20.3619,20.3784,20.296,20.3125,120289.2505
2011-08-26 11:00:00,36.98,37.21,36.96,37.21,59936.03115004868,20.307,20.4333,20.296,20.4333,59936.0312
2011-08-26 11:05:00,37.21,37.36,37.18,37.3,54651.64789319984,20.4333,20.5157,20.4168,20.4827,54651.6479
2011-08-26 11:10:00,37.31,37.53,37.31,37.47,87053.26102072035,20.4882,20.609,20.4882,20.5761,87053.261
2011-08-26 11:15:00,37.48,37.59,37.41,37.5,90390.76623557226,20.5816,20.642,20.5431,20.5926,90390.7662
2011-08-26 11:20:00,37.52,37.56,37.44,37.44,21415.658461966348,20.6036,20.6255,20.5596,20.5596,21415.6585
2011-08-26 11:25:00,37.44,37.51,37.37,37.41,25448.477263245724,20.5596,20.5981,20.5212,20.5431,25448.4773
2011-08-26 11:30:00,37.4,37.52,37.4,37.48,24196.912807676264,20.5377,20.6036,20.5377,20.5816,24196.9128
2011-08-26 11:35:00,37.48,37.63,37.48,37.62,87748.57460714784,20.5816,20.664,20.5816,20.6585,87748.5746
2011-08-26 11:40:00,37.62,37.66,37.54,37.64,93032.95786399666,20.6585,20.6804,20.6145,20.6695,93032.9579
2011-08-26 11:45:00,37.64,37.7,37.52,37.6,40745.37616465026,20.6695,20.7024,20.6036,20.6475,40745.3762
2011-08-26 11:50:00,37.59,37.61,37.53,37.61,32123.48769294952,20.642,20.653,20.609,20.653,32123.4877
2011-08-26 11:55:00,37.61,37.73,37.6,37.7,66889.16701432347,20.653,20.7189,20.6475,20.7024,66889.167
2011-08-26 12:00:00,37.7,37.85,37.7,37.81,87192.32373800584,20.7024,20.7848,20.7024,20.7628,87192.3237
2011-08-26 12:05:00,37.82,37.93,37.82,37.93,75650.1182033097,20.7683,20.8287,20.7683,20.8287,75650.1182
2011-08-26 12:10:00,37.93,38.04,37.91,37.95,89278.26449728828,20.8287,20.8891,20.8177,20.8397,89278.2645
2011-08-26 12:15:00,37.95,37.96,37.87,37.94,46446.94757335559,20.8397,20.8452,20.7958,20.8342,46446.9476
2011-08-26 12:20:00,37.93,38.0,37.92,37.95,59101.6548463357,20.8287,20.8671,20.8232,20.8397,59101.6548
2011-08-26 12:25:00,37.95,38.11,37.95,38.11,66054.7907106105,20.8397,20.9275,20.8397,20.9275,66054.7907
2011-08-26 12:30:00,38.11,38.11,38.02,38.03,43665.69322764567,20.9275,20.9275,20.8781,20.8836,43665.6932
2011-08-26 12:35:00,38.03,38.04,37.95,38.0,26839.104436100683,20.8836,20.8891,20.8397,20.8671,26839.1044
2011-08-26 12:40:00,37.98,38.04,37.94,37.95,41440.68975107774,20.8562,20.8891,20.8342,20.8397,41440.6898
2011-08-26 12:45:00,37.93,37.98,37.9,37.91,49645.39007092199,20.8287,20.8562,20.8122,20.8177,49645.3901
2011-08-26 12:50:00,37.91,37.99,37.9,37.96,50479.76637463496,20.8177,20.8616,20.8122,20.8452,50479.7664
2011-08-26 12:55:00,37.97,38.05,37.97,38.03,36712.557363370885,20.8507,20.8946,20.8507,20.8836,36712.5574
2011-08-26 13:00:00,38.03,38.03,37.94,37.95,36712.557363370885,20.8836,20.8836,20.8342,20.8397,36712.5574
2011-08-26 13:05:00,37.94,38.03,37.93,38.0,41301.62703379225,20.8342,20.8836,20.8287,20.8671,41301.627
2011-08-26 13:10:00,38.0,38.04,37.98,38.03,22667.22291753581,20.8671,20.8891,20.8562,20.8836,22667.2229
2011-08-26 13:15:00,38.03,38.04,37.96,37.96,23223.4737866778,20.8836,20.8891,20.8452,20.8452,23223.4738
2011-08-26 13:20:00,37.96,37.99,37.93,37.95,26560.979001529693,20.8452,20.8616,20.8287,20.8397,26560.979
2011-08-26 13:25:00,37.96,38.04,37.95,38.02,38242.24725351133,20.8452,20.8891,20.8397,20.8781,38242.2473
2011-08-26 13:30:00,38.0,38.06,37.98,38.03,35321.93019051592,20.8671,20.9001,20.8562,20.8836,35321.9302
2011-08-26 13:35:00,38.03,38.09,38.01,38.03,51314.14267834794,20.8836,20.9166,20.8726,20.8836,51314.1427
2011-08-26 13:40:00,38.02,38.13,38.02,38.07,50340.70365734947,20.8781,20.9385,20.8781,20.9056,50340.7037
2011-08-26 13:45:00,38.08,38.13,38.05,38.07,32818.801279377,20.9111,20.9385,20.8946,20.9056,32818.8013
2011-08-26 13:50:00,38.06,38.06,38.0,38.05,19885.96857182589,20.9001,20.9001,20.8671,20.8946,19885.9686
2011-08-26 13:55:00,38.07,38.13,38.05,38.1,24196.912807676264,20.9056,20.9385,20.8946,20.9221,24196.9128
2011-08-26 14:00:00,38.1,38.13,38.08,38.11,49645.39007092199,20.9221,20.9385,20.9111,20.9275,49645.3901
2011-08-26 14:05:00,38.1,38.11,38.0,38.03,28785.982478097623,20.9221,20.9275,20.8671,20.8836,28785.9825
2011-08-26 14:10:00,38.01,38.03,37.98,38.0,19190.65498539841,20.8726,20.8836,20.8562,20.8671,19190.655
2011-08-26 14:15:00,38.0,38.0,37.91,37.94,89834.51536643026,20.8671,20.8671,20.8177,20.8342,89834.5154
2011-08-26 14:20:00,37.94,37.97,37.92,37.92,49645.39007092199,20.8342,20.8507,20.8232,20.8232,49645.3901
2011-08-26 14:25:00,37.93,37.93,37.79,37.8,68696.9823390349,20.8287,20.8287,20.7518,20.7573,68696.9823
2011-08-26 14:30:00,37.8,37.87,37.8,37.85,58684.46669447921,20.7573,20.7958,20.7573,20.7848,58684.4667
2011-08-26 14:35:00,37.86,37.87,37.76,37.8,48254.76289806704,20.7903,20.7958,20.7353,20.7573,48254.7629
2011-08-26 14:40:00,37.8,37.85,37.78,37.82,47837.57474621054,20.7573,20.7848,20.7463,20.7683,47837.5747
2011-08-26 14:45:00,37.82,37.95,37.82,37.93,35739.118342372414,20.7683,20.8397,20.7683,20.8287,35739.1183
2011-08-26 14:50:00,37.93,37.97,37.9,37.9,23918.78737310527,20.8287,20.8507,20.8122,20.8122,23918.7874
2011-08-26 14:55:00,37.9,37.93,37.87,37.9,35878.18105965791,20.8122,20.8287,20.7958,20.8122,35878.1811
2011-08-26 15:00:00,37.9,37.9,37.79,37.85,93728.27145042414,20.8122,20.8122,20.7518,20.7848,93728.2715
2011-08-26 15:05:00,37.84,37.85,37.75,37.79,47281.32387706856,20.7793,20.7848,20.7299,20.7518,47281.3239
2011-08-26 15:10:00,37.78,37.82,37.73,37.77,84967.32026143791,20.7463,20.7683,20.7189,20.7408,84967.3203
2011-08-26 15:15:00,37.77,37.79,37.67,37.72,55346.96147962732,20.7408,20.7518,20.6859,20.7134,55346.9615
2011-08-26 15:20:00,37.72,37.75,37.7,37.7,78987.6234181616,20.7134,20.7299,20.7024,20.7024,78987.6234
2011-08-26 15:25:00,37.7,37.75,37.68,37.74,82047.0031984425,20.7024,20.7299,20.6914,20.7244,82047.0032
2011-08-26 15:30:00,37.75,37.76,37.7,37.75,67306.35516617996,20.7299,20.7353,20.7024,20.7299,67306.3552
2011-08-26 15:35:00,37.75,37.78,37.72,37.77,77457.93352802114,20.7299,20.7463,20.7134,20.7408,77457.9335
2011-08-26 15:40:00,37.77,37.9,37.77,37.88,160061.18759560562,20.7408,20.8122,20.7408,20.8012,160061.1876
2011-08-26 15:45:00,37.9,37.95,37.87,37.93,159643.99944374914,20.8122,20.8397,20.7958,20.8287,159643.9994
2011-08-26 15:50:00,37.93,37.95,37.87,37.95,141983.03434849117,20.8287,20.8397,20.7958,20.8397,141983.0343
2011-08-26 15:55:00,37.95,37.98,37.92,37.94,241969.12807676263,20.8397,20.8562,20.8232,20.8342,241969.1281
2011-08-29 09:30:00,38.51,38.74,38.41,38.73,147406.48032262552,21.1472,21.2735,21.0923,21.268,147406.4803
2011-08-29 09:35:00,38.72,38.8,38.67,38.7,58545.40397719372,21.2625,21.3064,21.2351,21.2515,58545.404
2011-08-29 09:40:00,38.7,38.82,38.62,38.81,77457.93352802114,21.2515,21.3174,21.2076,21.3119,77457.9335
2011-08-29 09:45:00,38.81,38.82,38.7,38.74,55764.1496314838,21.3119,21.3174,21.2515,21.2735,55764.1496
2011-08-29 09:50:00,38.72,38.75,38.59,38.62,48532.88833263802,21.2625,21.279,21.1911,21.2076,48532.8883
2011-08-29 09:55:00,38.63,38.67,38.55,38.57,69670.42136003338,21.2131,21.2351,21.1692,21.1801,69670.4214
2011-08-29 10:00:00,38.57,38.65,38.54,38.64,116395.49436795995,21.1801,21.2241,21.1637,21.2186,116395.4944
2011-08-29 10:05:00,38.64,38.77,38.58,38.77,122792.37936309275,21.2186,21.29,21.1856,21.29,122792.3794
2011-08-29 10:10:00,38.77,38.77,38.64,38.67,200250.31289111392,21.29,21.29,21.2186,21.2351,200250.3129
2011-08-29 10:15:00,38.67,38.69,38.62,38.64,25865.66541510221,21.2351,21.246,21.2076,21.2186,25865.6654
2011-08-29 10:20:00,38.64,38.72,38.63,38.7,45612.57126964261,21.2186,21.2625,21.2131,21.2515,45612.5713
2011-08-29 10:25:00,38.71,38.75,38.69,38.72,33931.30301766097,21.257,21.279,21.246,21.2625,33931.303
2011-08-29 10:30:00,38.72,38.74,38.69,38.71,39493.8117090808,21.2625,21.2735,21.246,21.257,39493.8117
2011-08-29 10:35:00,38.72,38.73,38.66,38.68,30315.67236823808,21.2625,21.268,21.2296,21.2406,30315.6724
2011-08-29 10:40:00,38.67,38.69,38.62,38.66,68836.0450563204,21.2351,21.246,21.2076,21.2296,68836.0451
2011-08-29 10:45:00,38.67,38.71,38.62,38.62,29759.421499096094,21.2351,21.257,21.2076,21.2076,29759.4215
2011-08-29 10:50:00,38.63,38.7,38.63,38.67,20164.09400639689,21.2131,21.2515,21.2131,21.2351,20164.094
2011-08-29 10:55:00,38.67,38.67,38.6,38.66,30593.79780280907,21.2351,21.2351,21.1966,21.2296,30593.7978
2011-08-29 11:00:00,38.64,38.66,38.51,38.53,47976.63746349604,21.2186,21.2296,21.1472,21.1582,47976.6375
2011-08-29 11:05:00,38.52,38.54,38.48,38.49,32818.801279377,21.1527,21.1637,21.1307,21.1362,32818.8013
2011-08-29 11:10:00,38.49,38.54,38.48,38.53,36712.557363370885,21.1362,21.1637,21.1307,21.1582,36712.5574
2011-08-29 11:15:00,38.54,38.56,38.51,38.54,35739.118342372414,21.1637,21.1747,21.1472,21.1637,35739.1183
2011-08-29 11:20:00,38.55,38.56,38.46,38.47,33792.24030037547,21.1692,21.1747,21.1197,21.1252,33792.2403
2011-08-29 11:25:00,38.47,38.51,38.45,38.46,18356.27868168544,21.1252,21.1472,21.1142,21.1197,18356.2787
2011-08-29 11:30:00,38.45,38.47,38.44,38.46,31428.174106522045,21.1142,21.1252,21.1088,21.1197,31428.1741
2011-08-29 11:35:00,38.45,38.61,38.43,38.59,60770.40745376165,21.1142,21.2021,21.1033,21.1911,60770.4075
2011-08-29 11:40:00,38.59,38.61,38.57,38.59,30315.67236823808,21.1911,21.2021,21.1801,21.1911,30315.6724
2011-08-29 11:45:00,38.59,38.64,38.59,38.64,16826.58879154499,21.1911,21.2186,21.1911,21.2186,16826.5888
2011-08-29 11:50:00,38.63,38.69,38.61,38.69,73842.30287859826,21.2131,21.246,21.2021,21.246,73842.3029
2011-08-29 11:55:00,38.68,38.72,38.65,38.69,38659.43540536783,21.2406,21.2625,21.2241,21.246,38659.4354
2011-08-29 12:00:00,38.68,38.76,38.68,38.75,72034.48755388681,21.2406,21.2845,21.2406,21.279,72034.4876
2011-08-29 12:05:00,38.76,38.8,38.75,38.77,73564.17744402726,21.2845,21.3064,21.279,21.29,73564.1774
2011-08-29 12:10:00,38.78,38.78,38.73,38.73,18217.215964399948,21.2955,21.2955,21.268,21.268,18217.216
2011-08-29 12:15:00,38.74,38.75,38.72,38.73,28368.79432624113,21.2735,21.279,21.2625,21.268,28368.7943
2011-08-29 12:20:00,38.73,38.74,38.72,38.74,17104.71422611598,21.268,21.2735,21.2625,21.2735,17104.7142
2011-08-29 12:25:00,38.74,38.75,38.72,38.72,23362.53650396329,21.2735,21.279,21.2625,21.2625,23362.5365
2011-08-29 12:30:00,38.72,38.73,38.67,38.68,21415.658461966348,21.2625,21.268,21.2351,21.2406,21415.6585
2011-08-29 12:35:00,38.69,38.72,38.69,38.69,20859.40759282437,21.246,21.2625,21.246,21.246,20859.4076
2011-08-29 12:40:00,38.69,38.8,38.69,38.8,19329.71770268392,21.246,21.3064,21.246,21.3064,19329.7177
2011-08-29 12:45:00,38.8,38.8,38.69,38.7,55207.89876234182,21.3064,21.3064,21.246,21.2515,55207.8988
2011-08-29 12:50:00,38.69,38.77,38.69,38.77,13628.146293978583,21.246,21.29,21.246,21.29,13628.1463
2011-08-29 12:55:00,38.77,38.77,38.72,38.72,18356.27868168544,21.29,21.29,21.2625,21.2625,18356.2787
2011-08-29 13:00:00,38.72,38.73,38.71,38.72,10429.703796412185,21.2625,21.268,21.257,21.2625,10429.7038
2011-08-29 13:05:00,38.72,38.74,38.69,38.72,36851.62008065638,21.2625,21.2735,21.246,21.2625,36851.6201
2011-08-29 13:10:00,38.73,38.77,38.73,38.74,16687.52607425949,21.268,21.29,21.268,21.2735,16687.5261
2011-08-29 13:15:00,38.74,38.75,38.7,38.72,21415.658461966348,21.2735,21.279,21.2515,21.2625,21415.6585
2011-08-29 13:20:00,38.72,38.72,38.68,38.7,13767.209011264082,21.2625,21.2625,21.2406,21.2515,13767.209
2011-08-29 13:25:00,38.7,38.7,38.66,38.66,37825.05910165485,21.2515,21.2515,21.2296,21.2296,37825.0591
2011-08-29 13:30:00,38.66,38.66,38.61,38.62,20025.03128911139,21.2296,21.2296,21.2021,21.2076,20025.0313
2011-08-29 13:35:00,38.62,38.62,38.6,38.61,23362.53650396329,21.2076,21.2076,21.1966,21.2021,23362.5365
2011-08-29 13:40:00,38.62,38.63,38.57,38.59,76206.36907245168,21.2076,21.2131,21.1801,21.1911,76206.3691
2011-08-29 13:45:00,38.59,38.59,38.56,38.57,15714.087053261022,21.1911,21.1911,21.1747,21.1801,15714.0871
2011-08-29 13:50:00,38.57,38.59,38.54,38.57,44639.13224864414,21.1801,21.1911,21.1637,21.1801,44639.1322
2011-08-29 13:55:00,38.57,38.57,38.51,38.52,102072.0344875539,21.1801,21.1801,21.1472,21.1527,102072.0345
2011-08-29 14:00:00,38.52,38.59,38.51,38.59,98039.21568627452,21.1527,21.1911,21.1472,21.1911,98039.2157
2011-08-29 14:05:00,38.59,38.61,38.59,38.59,22806.285634821303,21.1911,21.2021,21.1911,21.1911,22806.2856
2011-08-29 14:10:00,38.6,38.64,38.6,38.62,24892.22639410374,21.1966,21.2186,21.1966,21.2076,24892.2264
2011-08-29 14:15:00,38.63,38.65,38.6,38.6,21971.90933110833,21.2131,21.2241,21.1966,21.1966,21971.9093
2011-08-29 14:20:00,38.6,38.62,38.57,38.58,21554.721179251843,21.1966,21.2076,21.1801,21.1856,21554.7212
2011-08-29 14:25:00,38.58,38.62,38.58,38.6,25587.539980531223,21.1856,21.2076,21.1856,21.1966,25587.54
2011-08-29 14:30:00,38.59,38.62,38.58,38.61,46168.8221387846,21.1911,21.2076,21.1856,21.2021,46168.8221
2011-08-29 14:35:00,38.6,38.62,38.59,38.62,44917.25768321513,21.1966,21.2076,21.1911,21.2076,44917.2577
2011-08-29 14:40:00,38.61,38.62,38.6,38.61,25170.35182867473,21.2021,21.2076,21.1966,21.2021,25170.3518
2011-08-29 14:45:00,38.61,38.63,38.59,38.62,19607.843137254906,21.2021,21.2131,21.1911,21.2076,19607.8431
2011-08-29 14:50:00,38.63,38.65,38.61,38.62,22110.97204839383,21.2131,21.2241,21.2021,21.2076,22110.972
2011-08-29 14:55:00,38.62,38.62,38.57,38.61,34209.42845223196,21.2076,21.2076,21.1801,21.2021,34209.4285
2011-08-29 15:00:00,38.61,38.67,38.61,38.66,45751.63398692811,21.2021,21.2351,21.2021,21.2296,45751.634
2011-08-29 15:05:00,38.67,38.67,38.63,38.64,41857.87790293423,21.2351,21.2351,21.2131,21.2186,41857.8779
2011-08-29 15:10:00,38.64,38.69,38.64,38.69,43665.69322764567,21.2186,21.246,21.2186,21.246,43665.6932
2011-08-29 15:15:00,38.69,38.76,38.69,38.72,130718.95424836602,21.246,21.2845,21.246,21.2625,130718.9542
2011-08-29 15:20:00,38.71,38.75,38.7,38.72,59379.78028090669,21.257,21.279,21.2515,21.2625,59379.7803
2011-08-29 15:25:00,38.72,38.82,38.72,38.79,96509.52579613408,21.2625,21.3174,21.2625,21.301,96509.5258
2011-08-29 15:30:00,38.79,38.81,38.79,38.8,69531.35864274789,21.301,21.3119,21.301,21.3064,69531.3586
2011-08-29 15:35:00,38.81,38.81,38.75,38.77,109303.29578639969,21.3119,21.3119,21.279,21.29,109303.2958
2011-08-29 15:40:00,38.77,38.81,38.76,38.8,92754.83242942567,21.29,21.3119,21.2845,21.3064,92754.8324
2011-08-29 15:45:00,38.8,38.81,38.75,38.75,77179.80809345015,21.3064,21.3119,21.279,21.279,77179.8081
2011-08-29 15:50:00,38.75,38.78,38.74,38.78,134473.6476150744,21.279,21.2955,21.2735,21.2955,134473.6476
2011-08-29 15:55:00,38.78,38.82,38.77,38.82,228340.98178278405,21.2955,21.3174,21.29,21.3174,228340.9818
2011-08-30 09:30:00,38.72,38.77,38.57,38.64,60909.47017104715,21.2625,21.29,21.1801,21.2186,60909.4702
2011-08-30 09:35:00,38.65,38.77,38.65,38.71,33375.05214851898,21.2241,21.29,21.2241,21.257,33375.0521
2011-08-30 09:40:00,38.74,38.77,38.66,38.68,21415.658461966348,21.2735,21.29,21.2296,21.2406,21415.6585
2011-08-30 09:45:00,38.67,38.75,38.67,38.74,28368.79432624113,21.2351,21.279,21.2351,21.2735,28368.7943
2011-08-30 09:50:00,38.73,38.76,38.69,38.74,26700.041718815188,21.268,21.2845,21.246,21.2735,26700.0417
2011-08-30 09:55:00,38.73,38.77,38.69,38.69,24335.97552496176,21.268,21.29,21.246,21.246,24335.9755
2011-08-30 10:00:00,38.69,38.69,38.47,38.49,107078.29230983174,21.246,21.246,21.1252,21.1362,107078.2923
2011-08-30 10:05:00,38.49,38.64,38.49,38.64,55625.08691419831,21.1362,21.2186,21.1362,21.2186,55625.0869
2011-08-30 10:10:00,38.64,38.69,38.56,38.65,55068.83604505633,21.2186,21.246,21.1747,21.2241,55068.836
2011-08-30 10:15:00,38.64,38.77,38.62,38.71,115422.05534696148,21.2186,21.29,21.2076,21.257,115422.0553
2011-08-30 10:20:00,38.71,38.74,38.61,38.61,51453.20539563344,21.257,21.2735,21.2021,21.2021,51453.2054
2011-08-30 10:25:00,38.61,38.72,38.59,38.7,38103.18453622584,21.2021,21.2625,21.1911,21.2515,38103.1845
2011-08-30 10:30:00,38.69,38.82,38.68,38.82,21276.595744680853,21.246,21.3174,21.2406,21.3174,21276.5957
2011-08-30 10:35:00,38.81,38.82,38.77,38.82,21415.658461966348,21.3119,21.3174,21.29,21.3174,21415.6585
2011-08-30 10:40:00,38.81,38.82,38.75,38.78,21832.84661382284,21.3119,21.3174,21.279,21.2955,21832.8466
2011-08-30 10:45:00,38.79,38.82,38.71,38.75,30593.79780280907,21.301,21.3174,21.257,21.279,30593.7978
2011-08-30 10:50:00,38.76,38.8,38.72,38.73,22806.285634821303,21.2845,21.3064,21.2625,21.268,22806.2856
2011-08-30 10:55:00,38.75,38.83,38.75,38.81,33653.17758308998,21.279,21.3229,21.279,21.3119,33653.1776
2011-08-30 11:00:00,38.81,38.87,38.77,38.87,57154.77680433876,21.3119,21.3449,21.29,21.3449,57154.7768
2011-08-30 11:05:00,38.87,38.97,38.87,38.95,48671.95104992352,21.3449,21.3998,21.3449,21.3888,48671.951
2011-08-30 11:10:00,38.95,38.97,38.9,38.93,34070.36573494646,21.3888,21.3998,21.3614,21.3778,34070.3657
2011-08-30 11:15:00,38.93,38.96,38.84,38.88,39910.999860937285,21.3778,21.3943,21.3284,21.3504,39910.9999
2011-08-30 11:20:00,38.88,38.92,38.86,38.9,25448.477263245724,21.3504,21.3723,21.3394,21.3614,25448.4773
2011-08-30 11:25:00,38.9,39.01,38.87,38.94,50618.82909192046,21.3614,21.4218,21.3449,21.3833,50618.8291
2011-08-30 11:30:00,38.94,38.96,38.89,38.96,64525.100820470034,21.3833,21.3943,21.3559,21.3943,64525.1008
2011-08-30 11:35:00,38.95,39.05,38.95,39.03,32262.550410235017,21.3888,21.4437,21.3888,21.4327,32262.5504
2011-08-30 11:40:00,39.02,39.08,39.01,39.06,40745.37616465026,21.4273,21.4602,21.4218,21.4492,40745.3762
2011-08-30 11:45:00,39.05,39.06,38.94,38.94,26978.16715338618,21.4437,21.4492,21.3833,21.3833,26978.1672
2011-08-30 11:50:00,38.95,38.98,38.93,38.98,27534.418022528163,21.3888,21.4053,21.3778,21.4053,27534.418
2011-08-30 11:55:00,38.97,39.0,38.95,38.98,27256.29258795717,21.3998,21.4163,21.3888,21.4053,27256.2926
2011-08-30 12:00:00,38.98,39.02,38.92,38.95,28368.79432624113,21.4053,21.4273,21.3723,21.3888,28368.7943
2011-08-30 12:05:00,38.93,38.95,38.87,38.87,21415.658461966348,21.3778,21.3888,21.3449,21.3449,21415.6585
2011-08-30 12:10:00,38.87,38.9,38.86,38.87,35600.05562508692,21.3449,21.3614,21.3394,21.3449,35600.0556
2011-08-30 12:15:00,38.87,38.9,38.83,38.89,28507.85704352664,21.3449,21.3614,21.3229,21.3559,28507.857
2011-08-30 12:20:00,38.88,38.93,38.87,38.93,26143.790849673205,21.3504,21.3778,21.3449,21.3778,26143.7908
2011-08-30 12:25:00,38.92,38.92,38.87,38.88,22806.285634821303,21.3723,21.3723,21.3449,21.3504,22806.2856
2011-08-30 12:30:00,38.88,38.92,38.86,38.9,24892.22639410374,21.3504,21.3723,21.3394,21.3614,24892.2264
2011-08-30 12:35:00,38.92,38.92,38.87,38.89,18634.40411625643,21.3723,21.3723,21.3449,21.3559,18634.4041
2011-08-30 12:40:00,38.87,38.87,38.76,38.76,46307.88485607009,21.3449,21.3449,21.2845,21.2845,46307.8849
2011-08-30 12:45:00,38.76,38.77,38.7,38.72,31845.362258378533,21.2845,21.29,21.2515,21.2625,31845.3623
2011-08-30 12:50:00,38.72,38.74,38.67,38.68,23918.78737310527,21.2625,21.2735,21.2351,21.2406,23918.7874
2011-08-30 12:55:00,38.69,38.7,38.65,38.69,37268.80823251286,21.246,21.2515,21.2241,21.246,37268.8082
2011-08-30 13:00:00,38.69,38.7,38.61,38.62,36990.682797941874,21.246,21.2515,21.2021,21.2076,36990.6828
2011-08-30 13:05:00,38.62,38.67,38.61,38.67,28229.73160895564,21.2076,21.2351,21.2021,21.2351,28229.7316
2011-08-30 13:10:00,38.67,38.72,38.64,38.71,23640.66193853428,21.2351,21.2625,21.2186,21.257,23640.6619
2011-08-30 13:15:00,38.72,38.72,38.64,38.68,34904.74203865944,21.2625,21.2625,21.2186,21.2406,34904.742
2011-08-30 13:20:00,38.69,38.75,38.68,38.75,23084.4110693923,21.246,21.279,21.2406,21.279,23084.4111
2011-08-30 13:25:00,38.75,38.75,38.68,38.71,28925.04519538312,21.279,21.279,21.2406,21.257,28925.0452
2011-08-30 13:30:00,38.72,38.72,38.61,38.63,40050.06257822278,21.2625,21.2625,21.2021,21.2131,40050.0626
2011-08-30 13:35:00,38.63,38.63,38.57,38.57,70643.86038103185,21.2131,21.2131,21.1801,21.1801,70643.8604
2011-08-30 13:40:00,38.59,38.66,38.59,38.65,43248.50507578919,21.1911,21.2296,21.1911,21.2241,43248.5051
2011-08-30 13:45:00,38.65,38.76,38.63,38.73,52148.51898206092,21.2241,21.2845,21.2131,21.268,52148.519
2011-08-30 13:50:00,38.73,38.75,38.66,38.71,39076.62355722431,21.268,21.279,21.2296,21.257,39076.6236
2011-08-30 13:55:00,38.72,38.75,38.67,38.71,45612.57126964261,21.2625,21.279,21.2351,21.257,45612.5713
2011-08-30 14:00:00,38.71,38.8,38.69,38.7,101654.8463356974,21.257,21.3064,21.246,21.2515,101654.8463
2011-08-30 14:05:00,38.71,38.75,38.67,38.75,48811.01376720901,21.257,21.279,21.2351,21.279,48811.0138
2011-08-30 14:10:00,38.75,38.83,38.68,38.83,63551.66179947156,21.279,21.3229,21.2406,21.3229,63551.6618
2011-08-30 14:15:00,38.85,38.87,38.78,38.81,45890.6967042136,21.3339,21.3449,21.2955,21.3119,45890.6967
2011-08-30 14:20:00,38.8,38.85,38.76,38.82,34209.42845223196,21.3064,21.3339,21.2845,21.3174,34209.4285
2011-08-30 14:25:00,38.8,38.87,38.78,38.87,29759.421499096094,21.3064,21.3449,21.2955,21.3449,29759.4215
2011-08-30 14:30:00,38.87,38.88,38.82,38.87,52287.58169934641,21.3449,21.3504,21.3174,21.3449,52287.5817
2011-08-30 14:35:00,38.88,38.9,38.85,38.88,34904.74203865944,21.3504,21.3614,21.3339,21.3504,34904.742
2011-08-30 14:40:00,38.88,38.9,38.86,38.89,23918.78737310527,21.3504,21.3614,21.3394,21.3559,23918.7874
2011-08-30 14:45:00,38.88,38.91,38.87,38.9,72868.86385759979,21.3504,21.3669,21.3449,21.3614,72868.8639
2011-08-30 14:50:00,38.9,38.94,38.82,38.85,68279.79418717843,21.3614,21.3833,21.3174,21.3339,68279.7942
2011-08-30 14:55:00,38.83,38.96,38.81,38.96,47698.51202892505,21.3229,21.3943,21.3119,21.3943,47698.512
2011-08-30 15:00:00,38.95,38.95,38.87,38.88,50479.76637463496,21.3888,21.3888,21.3449,21.3504,50479.7664
2011-08-30 15:05:00,38.87,38.93,38.87,38.9,51731.33083020442,21.3449,21.3778,21.3449,21.3614,51731.3308
2011-08-30 15:10:00,38.9,38.91,38.85,38.88,48811.01376720901,21.3614,21.3669,21.3339,21.3504,48811.0138
2011-08-30 15:15:00,38.87,38.91,38.86,38.9,64246.97538589904,21.3449,21.3669,21.3394,21.3614,64246.9754
2011-08-30 15:20:00,38.89,38.9,38.86,38.88,53400.083437630376,21.3559,21.3614,21.3394,21.3504,53400.0834
2011-08-30 15:25:00,38.89,38.93,38.85,38.91,93311.08329856768,21.3559,21.3778,21.3339,21.3669,93311.0833
2011-08-30 15:30:00,38.91,39.03,38.9,39.03,81907.94048115701,21.3669,21.4327,21.3614,21.4327,81907.9405
2011-08-30 15:35:00,39.03,39.07,39.02,39.05,107912.66861354472,21.4327,21.4547,21.4273,21.4437,107912.6686
2011-08-30 15:40:00,39.05,39.1,39.03,39.09,113336.11458767904,21.4437,21.4712,21.4327,21.4657,113336.1146
2011-08-30 15:45:00,39.08,39.08,38.99,39.03,113336.11458767904,21.4602,21.4602,21.4108,21.4327,113336.1146
2011-08-30 15:50:00,39.03,39.05,38.93,38.95,108051.7313308302,21.4327,21.4437,21.3778,21.3888,108051.7313
2011-08-30 15:55:00,38.95,38.95,38.85,38.85,252398.8318731748,21.3888,21.3888,21.3339,21.3339,252398.8319
2011-08-31 09:30:00,39.14,39.19,39.04,39.19,71617.29940203032,21.4932,21.5206,21.4382,21.5206,71617.2994
2011-08-31 09:35:00,39.18,39.19,38.96,38.98,76345.43178973718,21.5151,21.5206,21.3943,21.4053,76345.4318
2011-08-31 09:40:00,38.98,39.19,38.94,39.14,173133.08302044222,21.4053,21.5206,21.3833,21.4932,173133.083
2011-08-31 09:45:00,39.13,39.18,39.05,39.15,75232.93005145321,21.4877,21.5151,21.4437,21.4986,75232.9301
2011-08-31 09:50:00,39.15,39.27,39.13,39.2,41162.564316506745,21.4986,21.5645,21.4877,21.5261,41162.5643
2011-08-31 09:55:00,39.18,39.21,39.05,39.1,40745.37616465026,21.5151,21.5316,21.4437,21.4712,40745.3762
2011-08-31 10:00:00,39.09,39.18,39.08,39.11,60909.47017104715,21.4657,21.5151,21.4602,21.4767,60909.4702
2011-08-31 10:05:00,39.12,39.23,39.12,39.23,36851.62008065638,21.4822,21.5426,21.4822,21.5426,36851.6201
2011-08-31 10:10:00,39.23,39.3,39.21,39.28,56181.33778334029,21.5426,21.581,21.5316,21.57,56181.3378
2011-08-31 10:15:00,39.28,39.35,39.28,39.32,26560.979001529693,21.57,21.6085,21.57,21.592,26560.979
2011-08-31 10:20:00,39.33,39.35,39.31,39.33,30037.546933667087,21.5975,21.6085,21.5865,21.5975,30037.5469
2011-08-31 10:25:00,39.33,39.33,39.26,39.28,34209.42845223196,21.5975,21.5975,21.559,21.57,34209.4285
2011-08-31 10:30:00,39.28,39.31,39.24,39.27,64246.97538589904,21.57,21.5865,21.5481,21.5645,64246.9754
2011-08-31 10:35:00,39.26,39.31,39.26,39.28,33235.98943123349,21.559,21.5865,21.559,21.57,33235.9894
2011-08-31 10:40:00,39.29,39.31,39.26,39.27,39771.93714365179,21.5755,21.5865,21.559,21.5645,39771.9371
2011-08-31 10:45:00,39.27,39.31,39.21,39.21,38937.560839938815,21.5645,21.5865,21.5316,21.5316,38937.5608
2011-08-31 10:50:00,39.22,39.23,39.14,39.18,76901.68265887916,21.5371,21.5426,21.4932,21.5151,76901.6827
2011-08-31 10:55:00,39.18,39.2,39.11,39.19,45751.63398692811,21.5151,21.5261,21.4767,21.5206,45751.634
2011-08-31 11:00:00,39.2,39.21,39.1,39.14,33931.30301766097,21.5261,21.5316,21.4712,21.4932,33931.303
2011-08-31 11:05:00,39.14,39.21,39.1,39.21,35600.05562508692,21.4932,21.5316,21.4712,21.5316,35600.0556
2011-08-31 11:10:00,39.22,39.31,39.21,39.27,36851.62008065638,21.5371,21.5865,21.5316,21.5645,36851.6201
2011-08-31 11:15:00,39.26,39.26,39.13,39.14,31706.299541093034,21.559,21.559,21.4877,21.4932,31706.2995
2011-08-31 11:20:00,39.14,39.15,39.05,39.13,45612.57126964261,21.4932,21.4986,21.4437,21.4877,45612.5713
2011-08-31 11:25:00,39.13,39.25,39.11,39.21,39632.874426366296,21.4877,21.5536,21.4767,21.5316,39632.8744
2011-08-31 11:30:00,39.21,39.23,39.13,39.18,46307.88485607009,21.5316,21.5426,21.4877,21.5151,46307.8849
2011-08-31 11:35:00,39.18,39.26,39.18,39.21,32123.48769294952,21.5151,21.559,21.5151,21.5316,32123.4877
2011-08-31 11:40:00,39.21,39.26,39.21,39.23,23223.4737866778,21.5316,21.559,21.5316,21.5426,23223.4738
2011-08-31 11:45:00,39.23,39.23,39.16,39.17,35600.05562508692,21.5426,21.5426,21.5041,21.5096,35600.0556
2011-08-31 11:50:00,39.18,39.21,39.15,39.19,25170.35182867473,21.5151,21.5316,21.4986,21.5206,25170.3518
2011-08-31 11:55:00,39.18,39.2,39.13,39.14,26143.790849673205,21.5151,21.5261,21.4877,21.4932,26143.7908
2011-08-31 12:00:00,39.13,39.2,39.13,39.2,40467.25073007927,21.4877,21.5261,21.4877,21.5261,40467.2507
2011-08-31 12:05:00,39.21,39.26,39.21,39.23,34626.61660408845,21.5316,21.559,21.5316,21.5426,34626.6166
2011-08-31 12:10:00,39.23,39.26,39.21,39.25,27117.22987067168,21.5426,21.559,21.5316,21.5536,27117.2299
2011-08-31 12:15:00,39.26,39.26,39.21,39.23,15296.898901404536,21.559,21.559,21.5316,21.5426,15296.8989
2011-08-31 12:20:00,39.23,39.3,39.23,39.28,17521.902377972467,21.5426,21.581,21.5426,21.57,17521.9024
2011-08-31 12:25:00,39.29,39.31,39.26,39.26,15018.773466833543,21.5755,21.5865,21.559,21.559,15018.7735
2011-08-31 12:30:00,39.26,39.33,39.26,39.31,24892.22639410374,21.559,21.5975,21.559,21.5865,24892.2264
2011-08-31 12:35:00,39.32,39.33,39.24,39.25,20720.34487553887,21.592,21.5975,21.5481,21.5536,20720.3449
2011-08-31 12:40:00,39.25,39.29,39.23,39.24,30176.60965095258,21.5536,21.5755,21.5426,21.5481,30176.6097
2011-08-31 12:45:00,39.24,39.27,39.22,39.24,32679.738562091505,21.5481,21.5645,21.5371,21.5481,32679.7386
2011-08-31 12:50:00,39.25,39.33,39.25,39.3,22389.09748296482,21.5536,21.5975,21.5536,21.581,22389.0975
2011-08-31 12:55:00,39.29,39.36,39.28,39.35,26700.041718815188,21.5755,21.614,21.57,21.6085,26700.0417
2011-08-31 13:00:00,39.36,39.41,39.31,39.31,46725.07300792658,21.614,21.6414,21.5865,21.5865,46725.073
2011-08-31 13:05:00,39.3,39.31,39.27,39.27,14184.397163120568,21.581,21.5865,21.5645,21.5645,14184.3972
2011-08-31 13:10:00,39.28,39.36,39.27,39.35,52704.769851202895,21.57,21.614,21.5645,21.6085,52704.7699
2011-08-31 13:15:00,39.35,39.35,39.26,39.28,18912.529550827425,21.6085,21.6085,21.559,21.57,18912.5296
2011-08-31 13:20:00,39.28,39.29,39.22,39.22,17382.839660686972,21.57,21.5755,21.5371,21.5371,17382.8397
2011-08-31 13:25:00,39.22,39.27,39.19,39.27,31010.98595466556,21.5371,21.5645,21.5206,21.5645,31010.986
2011-08-31 13:30:00,39.28,39.28,39.23,39.25,32679.738562091505,21.57,21.57,21.5426,21.5536,32679.7386
2011-08-31 13:35:00,39.26,39.3,39.26,39.26,13489.08357669309,21.559,21.581,21.559,21.559,13489.0836
2011-08-31 13:40:00,39.26,39.29,39.22,39.24,19468.780419969407,21.559,21.5755,21.5371,21.5481,19468.7804
2011-08-31 13:45:00,39.23,39.23,39.18,39.18,23223.4737866778,21.5426,21.5426,21.5151,21.5151,23223.4738
2011-08-31 13:50:00,39.18,39.18,39.14,39.14,17382.839660686972,21.5151,21.5151,21.4932,21.4932,17382.8397
2011-08-31 13:55:00,39.14,39.15,39.08,39.09,79821.99972187457,21.4932,21.4986,21.4602,21.4657,79821.9997
2011-08-31 14:00:00,39.1,39.12,39.05,39.08,69948.54679460438,21.4712,21.4822,21.4437,21.4602,69948.5468
2011-08-31 14:05:00,39.08,39.09,39.06,39.07,57432.90223890975,21.4602,21.4657,21.4492,21.4547,57432.9022
2011-08-31 14:10:00,39.07,39.08,39.05,39.05,48950.07648449451,21.4547,21.4602,21.4437,21.4437,48950.0765
2011-08-31 14:15:00,39.04,39.09,39.04,39.08,30593.79780280907,21.4382,21.4657,21.4382,21.4602,30593.7978
2011-08-31 14:20:00,39.08,39.15,39.08,39.15,103184.53622583786,21.4602,21.4986,21.4602,21.4986,103184.5362
2011-08-31 14:25:00,39.15,39.18,39.14,39.17,81629.81504658602,21.4986,21.5151,21.4932,21.5096,81629.815
2011-08-31 14:30:00,39.17,39.22,39.1,39.12,113614.24002225004,21.5096,21.5371,21.4712,21.4822,113614.24
2011-08-31 14:35:00,39.1,39.13,39.04,39.05,62717.2854957586,21.4712,21.4877,21.4382,21.4437,62717.2855
2011-08-31 14:40:00,39.05,39.05,38.9,38.91,53678.208872201365,21.4437,21.4437,21.3614,21.3669,53678.2089
2011-08-31 14:45:00,38.91,38.98,38.91,38.95,34348.49116951745,21.3669,21.4053,21.3669,21.3888,34348.4912
2011-08-31 14:50:00,38.97,38.97,38.77,38.77,122514.25392852178,21.3998,21.3998,21.29,21.29,122514.2539
2011-08-31 14:55:00,38.77,38.9,38.75,38.89,52843.83256848839,21.29,21.3614,21.279,21.3559,52843.8326
2011-08-31 15:00:00,38.88,38.94,38.85,38.93,47837.57474621054,21.3504,21.3833,21.3339,21.3778,47837.5747
2011-08-31 15:05:00,38.94,39.0,38.94,38.95,33514.114865804484,21.3833,21.4163,21.3833,21.3888,33514.1149
2011-08-31 15:10:00,38.95,38.95,38.85,38.87,67584.48060075095,21.3888,21.3888,21.3339,21.3449,67584.4806
2011-08-31 15:15:00,38.87,38.87,38.76,38.8,68836.0450563204,21.3449,21.3449,21.2845,21.3064,68836.0451
2011-08-31 15:20:00,38.8,38.9,38.8,38.87,62578.22277847309,21.3064,21.3614,21.3064,21.3449,62578.2228
2011-08-31 15:25:00,38.87,38.95,38.85,38.95,56737.58865248227,21.3449,21.3888,21.3339,21.3888,56737.5887
2011-08-31 15:30:00,38.95,38.98,38.92,38.94,60770.40745376165,21.3888,21.4053,21.3723,21.3833,60770.4075
2011-08-31 15:35:00,38.94,39.05,38.93,39.0,70087.60951188987,21.3833,21.4437,21.3778,21.4163,70087.6095
2011-08-31 15:40:00,39.0,39.11,39.0,39.11,84689.19482686692,21.4163,21.4767,21.4163,21.4767,84689.1948
2011-08-31 15:45:00,39.12,39.15,39.07,39.14,163676.81824502852,21.4822,21.4986,21.4547,21.4932,163676.8182
2011-08-31 15:50:00,39.14,39.16,39.1,39.13,181476.846057572,21.4932,21.5041,21.4712,21.4877,181476.8461
2011-08-31 15:55:00,39.13,39.15,39.02,39.08,349325.5458211654,21.4877,21.4986,21.4273,21.4602,349325.5458
2011-09-01 09:30:00,39.07,39.08,38.8,38.83,126129.88457794466,21.4547,21.4602,21.3064,21.3229,126129.8846
2011-09-01 09:35:00,38.83,38.94,38.8,38.84,78987.6234181616,21.3229,21.3833,21.3064,21.3284,78987.6234
2011-09-01 09:40:00,38.85,38.9,38.83,38.86,66471.97886246697,21.3339,21.3614,21.3229,21.3394,66471.9789
2011-09-01 09:45:00,38.85,38.87,38.79,38.83,70643.86038103185,21.3339,21.3449,21.301,21.3229,70643.8604
2011-09-01 09:50:00,38.82,38.85,38.72,38.75,56737.58865248227,21.3174,21.3339,21.2625,21.279,56737.5887
2011-09-01 09:55:00,38.76,38.76,38.62,38.68,126686.13544708664,21.2845,21.2845,21.2076,21.2406,126686.1354
2011-09-01 10:00:00,38.68,39.1,38.62,38.93,436517.8695591712,21.2406,21.4712,21.2076,21.3778,436517.8696
2011-09-01 10:05:00,38.93,39.02,38.85,38.88,172437.76943401474,21.3778,21.4273,21.3339,21.3504,172437.7694
2011-09-01 10:10:00,38.88,38.88,38.69,38.69,62717.2854957586,21.3504,21.3504,21.246,21.246,62717.2855
2011-09-01 10:15:00,38.71,38.75,38.64,38.75,57850.09039076624,21.257,21.279,21.2186,21.279,57850.0904
2011-09-01 10:20:00,38.74,38.79,38.71,38.77,61048.53288833264,21.2735,21.301,21.257,21.29,61048.5329
2011-09-01 10:25:00,38.75,38.84,38.75,38.81,61882.90919204562,21.279,21.3284,21.279,21.3119,61882.9092
2011-09-01 10:30:00,38.8,38.8,38.62,38.67,49645.39007092199,21.3064,21.3064,21.2076,21.2351,49645.3901
2011-09-01 10:35:00,38.67,38.69,38.62,38.68,62856.34821304409,21.2351,21.246,21.2076,21.2406,62856.3482
2011-09-01 10:40:00,38.67,38.81,38.67,38.8,57293.83952162426,21.2351,21.3119,21.2351,21.3064,57293.8395
2011-09-01 10:45:00,38.8,38.82,38.67,38.69,47698.51202892505,21.3064,21.3174,21.2351,21.246,47698.512
2011-09-01 10:50:00,38.67,38.79,38.67,38.71,48532.88833263802,21.2351,21.301,21.2351,21.257,48532.8883
2011-09-01 10:55:00,38.71,38.72,38.61,38.61,36573.49464608539,21.257,21.2625,21.2021,21.2021,36573.4946
2011-09-01 11:00:00,38.62,38.65,38.52,38.65,110137.67209011264,21.2076,21.2241,21.1527,21.2241,110137.6721
2011-09-01 11:05:00,38.66,38.67,38.56,38.59,70087.60951188987,21.2296,21.2351,21.1747,21.1911,70087.6095
2011-09-01 11:10:00,38.57,38.63,38.54,38.56,66471.97886246697,21.1801,21.2131,21.1637,21.1747,66471.9789
2011-09-01 11:15:00,38.56,38.74,38.55,38.73,26978.16715338618,21.1747,21.2735,21.1692,21.268,26978.1672
2011-09-01 11:20:00,38.74,38.77,38.68,38.77,38520.37268808233,21.2735,21.29,21.2406,21.29,38520.3727
2011-09-01 11:25:00,38.77,38.79,38.69,38.77,49367.264636351,21.29,21.301,21.246,21.29,49367.2646
2011-09-01 11:30:00,38.77,38.87,38.76,38.87,35182.86747323043,21.29,21.3449,21.2845,21.3449,35182.8675
2011-09-01 11:35:00,38.86,38.9,38.8,38.81,56459.46321791128,21.3394,21.3614,21.3064,21.3119,56459.4632
2011-09-01 11:40:00,38.81,38.85,38.74,38.77,32401.613127520515,21.3119,21.3339,21.2735,21.29,32401.6131
2011-09-01 11:45:00,38.78,38.85,38.78,38.85,44221.94409678766,21.2955,21.3339,21.2955,21.3339,44221.9441
2011-09-01 11:50:00,38.85,38.9,38.78,38.9,32401.613127520515,21.3339,21.3614,21.2955,21.3614,32401.6131
2011-09-01 11:55:00,38.9,38.95,38.87,38.91,29620.3587818106,21.3614,21.3888,21.3449,21.3669,29620.3588
2011-09-01 12:00:00,38.92,38.92,38.82,38.85,30176.60965095258,21.3723,21.3723,21.3174,21.3339,30176.6097
2011-09-01 12:05:00,38.85,38.85,38.79,38.84,33931.30301766097,21.3339,21.3339,21.301,21.3284,33931.303
2011-09-01 12:10:00,38.82,38.86,38.8,38.85,22389.09748296482,21.3174,21.3394,21.3064,21.3339,22389.0975
2011-09-01 12:15:00,38.85,38.85,38.76,38.85,25309.41454596023,21.3339,21.3339,21.2845,21.3339,25309.4145
2011-09-01 12:20:00,38.85,38.94,38.85,38.94,18773.46683354193,21.3339,21.3833,21.3339,21.3833,18773.4668
2011-09-01 12:25:00,38.93,38.93,38.86,38.92,15992.212487832014,21.3778,21.3778,21.3394,21.3723,15992.2125
2011-09-01 12:30:00,38.93,38.95,38.91,38.92,15157.836184119038,21.3778,21.3888,21.3669,21.3723,15157.8362
2011-09-01 12:35:00,38.91,38.91,38.87,38.87,11403.142817410651,21.3669,21.3669,21.3449,21.3449,11403.1428
2011-09-01 12:40:00,38.87,38.89,38.8,38.8,12932.832707551106,21.3449,21.3559,21.3064,21.3064,12932.8327
2011-09-01 12:45:00,38.8,38.83,38.77,38.77,23501.599221248784,21.3064,21.3229,21.29,21.29,23501.5992
2011-09-01 12:50:00,38.77,38.82,38.74,38.75,16409.4006396885,21.29,21.3174,21.2735,21.279,16409.4006
2011-09-01 12:55:00,38.75,38.78,38.72,38.74,24753.163676818247,21.279,21.2955,21.2625,21.2735,24753.1637
2011-09-01 13:00:00,38.74,38.75,38.72,38.73,54929.77332777083,21.2735,21.279,21.2625,21.268,54929.7733
2011-09-01 13:05:00,38.73,38.73,38.61,38.62,64246.97538589904,21.268,21.268,21.2021,21.2076,64246.9754
2011-09-01 13:10:00,38.62,38.67,38.6,38.66,41301.62703379225,21.2076,21.2351,21.1966,21.2296,41301.627
2011-09-01 13:15:00,38.66,38.67,38.62,38.62,28646.91976081213,21.2296,21.2351,21.2076,21.2076,28646.9198
2011-09-01 13:20:00,38.62,38.66,38.56,38.57,88443.88819357532,21.2076,21.2296,21.1747,21.1801,88443.8882
2011-09-01 13:25:00,38.57,38.69,38.57,38.64,47976.63746349604,21.1801,21.246,21.1801,21.2186,47976.6375
2011-09-01 13:30:00,38.64,38.65,38.58,38.62,50896.95452649145,21.2186,21.2241,21.1856,21.2076,50896.9545
2011-09-01 13:35:00,38.62,38.62,38.51,38.54,31567.23682380754,21.2076,21.2076,21.1472,21.1637,31567.2368
2011-09-01 13:40:00,38.53,38.56,38.5,38.56,75511.0554860242,21.1582,21.1747,21.1417,21.1747,75511.0555
2011-09-01 13:45:00,38.56,38.62,38.55,38.59,34209.42845223196,21.1747,21.2076,21.1692,21.1911,34209.4285
2011-09-01 13:50:00,38.6,38.6,38.49,38.52,25309.41454596023,21.1966,21.1966,21.1362,21.1527,25309.4145
2011-09-01 13:55:00,38.52,38.6,38.5,38.51,38659.43540536783,21.1527,21.1966,21.1417,21.1472,38659.4354
2011-09-01 14:00:00,38.51,38.56,38.4,38.41,63690.724516757065,21.1472,21.1747,21.0868,21.0923,63690.7245
2011-09-01 14:05:00,38.41,38.49,38.4,38.47,22110.97204839383,21.0923,21.1362,21.0868,21.1252,22110.972
2011-09-01 14:10:00,38.46,38.54,38.46,38.51,25309.41454596023,21.1197,21.1637,21.1197,21.1472,25309.4145
2011-09-01 14:15:00,38.5,38.54,38.45,38.51,35321.93019051592,21.1417,21.1637,21.1142,21.1472,35321.9302
2011-09-01 14:20:00,38.5,38.51,38.43,38.49,30454.73508552357,21.1417,21.1472,21.1033,21.1362,30454.7351
2011-09-01 14:25:00,38.48,38.54,38.46,38.54,37129.74551522737,21.1307,21.1637,21.1197,21.1637,37129.7455
2011-09-01 14:30:00,38.54,38.64,38.53,38.62,62021.97190933112,21.1637,21.2186,21.1582,21.2076,62021.9719
2011-09-01 14:35:00,38.62,38.66,38.6,38.66,21693.78389653734,21.2076,21.2296,21.1966,21.2296,21693.7839
2011-09-01 14:40:00,38.65,38.71,38.65,38.67,25587.539980531223,21.2241,21.257,21.2241,21.2351,25587.54
2011-09-01 14:45:00,38.67,38.69,38.64,38.67,57850.09039076624,21.2351,21.246,21.2186,21.2351,57850.0904
2011-09-01 14:50:00,38.67,38.7,38.64,38.7,31289.111389236547,21.2351,21.2515,21.2186,21.2515,31289.1114
2011-09-01 14:55:00,38.71,38.71,38.62,38.66,22110.97204839383,21.257,21.257,21.2076,21.2296,22110.972
2011-09-01 15:00:00,38.65,38.65,38.57,38.59,25865.66541510221,21.2241,21.2241,21.1801,21.1911,25865.6654
2011-09-01 15:05:00,38.59,38.64,38.55,38.59,39771.93714365179,21.1911,21.2186,21.1692,21.1911,39771.9371
2011-09-01 15:10:00,38.59,38.7,38.59,38.69,49645.39007092199,21.1911,21.2515,21.1911,21.246,49645.3901
2011-09-01 15:15:00,38.68,38.7,38.65,38.69,51592.26811291893,21.2406,21.2515,21.2241,21.246,51592.2681
2011-09-01 15:20:00,38.69,38.75,38.64,38.75,75511.0554860242,21.246,21.279,21.2186,21.279,75511.0555
2011-09-01 15:25:00,38.75,38.78,38.71,38.72,87053.26102072035,21.279,21.2955,21.257,21.2625,87053.261
2011-09-01 15:30:00,38.72,38.73,38.67,38.67,108747.04491725768,21.2625,21.268,21.2351,21.2351,108747.0449
2011-09-01 15:35:00,38.67,38.73,38.67,38.69,129189.26435822556,21.2351,21.268,21.2351,21.246,129189.2644
2011-09-01 15:40:00,38.69,38.75,38.66,38.74,103462.66166040883,21.246,21.279,21.2296,21.2735,103462.6617
2011-09-01 15:45:00,38.75,38.81,38.71,38.81,129884.57794465304,21.279,21.3119,21.257,21.3119,129884.5779
2011-09-01 15:50:00,38.81,38.82,38.74,38.78,171742.45584758726,21.3119,21.3174,21.2735,21.2955,171742.4558
2011-09-01 15:55:00,38.77,38.8,38.7,38.72,235294.11764705885,21.29,21.3064,21.2515,21.2625,235294.1176
2011-09-02 09:30:00,37.98,38.36,37.71,37.75,177165.9018217216,20.8562,21.0648,20.7079,20.7299,177165.9018
2011-09-02 09:35:00,37.75,37.88,37.68,37.69,96787.65123070506,20.7299,20.8012,20.6914,20.6969,96787.6512
2011-09-02 09:40:00,37.7,37.72,37.52,37.7,143095.53608677516,20.7024,20.7134,20.6036,20.7024,143095.5361
2011-09-02 09:45:00,37.71,37.75,37.63,37.72,76206.36907245168,20.7079,20.7299,20.664,20.7134,76206.3691
2011-09-02 09:50:00,37.72,37.83,37.7,37.75,80656.37602558755,20.7134,20.7738,20.7024,20.7299,80656.376
2011-09-02 09:55:00,37.77,37.9,37.74,37.85,83298.56765401196,20.7408,20.8122,20.7244,20.7848,83298.5677
2011-09-02 10:00:00,37.85,37.96,37.83,37.92,60353.21930190516,20.7848,20.8452,20.7738,20.8232,60353.2193
2011-09-02 10:05:00,37.92,38.08,37.88,38.05,25031.28911138924,20.8232,20.9111,20.8012,20.8946,25031.2891
2011-09-02 10:10:00,38.06,38.1,37.99,38.01,35043.80475594493,20.9001,20.9221,20.8616,20.8726,35043.8048
2011-09-02 10:15:00,38.0,38.12,37.95,38.11,46864.13572521207,20.8671,20.933,20.8397,20.9275,46864.1357
2011-09-02 10:20:00,38.11,38.11,38.02,38.08,37964.12181894034,20.9275,20.9275,20.8781,20.9111,37964.1218
2011-09-02 10:25:00,38.11,38.11,38.02,38.05,73286.05200945627,20.9275,20.9275,20.8781,20.8946,73286.052
2011-09-02 10:30:00,38.03,38.08,38.0,38.06,106104.85328883328,20.8836,20.9111,20.8671,20.9001,106104.8533
2011-09-02 10:35:00,38.05,38.08,38.0,38.03,64942.288972326525,20.8946,20.9111,20.8671,20.8836,64942.289
2011-09-02 10:40:00,38.03,38.05,37.98,37.99,69809.48407731888,20.8836,20.8946,20.8562,20.8616,69809.4841
2011-09-02 10:45:00,37.98,38.04,37.95,38.03,63968.849951328055,20.8562,20.8891,20.8397,20.8836,63968.85
2011-09-02 10:50:00,38.03,38.06,37.98,38.01,80100.12515644556,20.8836,20.9001,20.8562,20.8726,80100.1252
2011-09-02 10:55:00,38.0,38.07,38.0,38.05,80378.25059101655,20.8671,20.9056,20.8671,20.8946,80378.2506
2011-09-02 11:00:00,38.04,38.07,38.0,38.04,130023.64066193854,20.8891,20.9056,20.8671,20.8891,130023.6407
2011-09-02 11:05:00,38.05,38.07,38.01,38.03,48393.82561535253,20.8946,20.9056,20.8726,20.8836,48393.8256
2011-09-02 11:10:00,38.03,38.19,38.03,38.19,183701.8495341399,20.8836,20.9715,20.8836,20.9715,183701.8495
2011-09-02 11:15:00,38.18,38.24,38.18,38.23,99012.654707273,20.966,20.9989,20.966,20.9934,99012.6547
2011-09-02 11:20:00,38.23,38.32,38.23,38.28,98317.3411208455,20.9934,21.0429,20.9934,21.0209,98317.3411
2011-09-02 11:25:00,38.28,38.36,38.28,38.34,40884.43888193576,21.0209,21.0648,21.0209,21.0538,40884.4389
2011-09-02 11:30:00,38.33,38.34,38.28,38.28,59936.03115004868,21.0484,21.0538,21.0209,21.0209,59936.0312
2011-09-02 11:35:00,38.28,38.4,38.26,38.36,35321.93019051592,21.0209,21.0868,21.0099,21.0648,35321.9302
2011-09-02 11:40:00,38.35,38.37,38.31,38.32,26004.72813238771,21.0593,21.0703,21.0374,21.0429,26004.7281
2011-09-02 11:45:00,38.33,38.36,38.24,38.25,47420.38659435406,21.0484,21.0648,20.9989,21.0044,47420.3866
2011-09-02 11:50:00,38.24,38.31,38.23,38.26,26143.790849673205,20.9989,21.0374,20.9934,21.0099,26143.7908
2011-09-02 11:55:00,38.26,38.26,38.18,38.2,29342.23334723961,21.0099,21.0099,20.966,20.977,29342.2333
2011-09-02 12:00:00,38.21,38.26,38.21,38.24,25587.539980531223,20.9825,21.0099,20.9825,20.9989,25587.54
2011-09-02 12:05:00,38.25,38.28,38.21,38.21,28368.79432624113,21.0044,21.0209,20.9825,20.9825,28368.7943
2011-09-02 12:10:00,38.21,38.22,38.18,38.22,25170.35182867473,20.9825,20.9879,20.966,20.9879,25170.3518
2011-09-02 12:15:00,38.22,38.22,38.16,38.19,22806.285634821303,20.9879,20.9879,20.955,20.9715,22806.2856
2011-09-02 12:20:00,38.19,38.23,38.16,38.19,34209.42845223196,20.9715,20.9934,20.955,20.9715,34209.4285
2011-09-02 12:25:00,38.18,38.2,38.17,38.2,9873.4529272702,20.966,20.977,20.9605,20.977,9873.4529
2011-09-02 12:30:00,38.19,38.25,38.19,38.25,55764.1496314838,20.9715,21.0044,20.9715,21.0044,55764.1496
2011-09-02 12:35:00,38.26,38.28,38.24,38.26,28925.04519538312,21.0099,21.0209,20.9989,21.0099,28925.0452
2011-09-02 12:40:00,38.27,38.28,38.21,38.23,36434.431928799895,21.0154,21.0209,20.9825,20.9934,36434.4319
2011-09-02 12:45:00,38.23,38.26,38.18,38.18,39354.748991795306,20.9934,21.0099,20.966,20.966,39354.749
2011-09-02 12:50:00,38.19,38.19,38.16,38.18,23918.78737310527,20.9715,20.9715,20.955,20.966,23918.7874
2011-09-02 12:55:00,38.18,38.18,38.13,38.14,22945.3483521068,20.966,20.966,20.9385,20.944,22945.3484
2011-09-02 13:00:00,38.14,38.16,38.1,38.11,47281.32387706856,20.944,20.955,20.9221,20.9275,47281.3239
2011-09-02 13:05:00,38.1,38.11,38.06,38.07,20998.47031010986,20.9221,20.9275,20.9001,20.9056,20998.4703
2011-09-02 13:10:00,38.07,38.08,38.02,38.03,27395.355305242665,20.9056,20.9111,20.8781,20.8836,27395.3553
2011-09-02 13:15:00,38.02,38.03,38.0,38.01,18217.215964399948,20.8781,20.8836,20.8671,20.8726,18217.216
2011-09-02 13:20:00,38.0,38.03,38.0,38.02,13350.020859407594,20.8671,20.8836,20.8671,20.8781,13350.0209
2011-09-02 13:25:00,38.01,38.02,37.98,37.98,15157.836184119038,20.8726,20.8781,20.8562,20.8562,15157.8362
2011-09-02 13:30:00,37.98,38.06,37.98,38.01,27534.418022528163,20.8562,20.9001,20.8562,20.8726,27534.418
2011-09-02 13:35:00,38.0,38.01,37.95,37.97,23779.724655819777,20.8671,20.8726,20.8397,20.8507,23779.7247
2011-09-02 13:40:00,37.96,37.97,37.93,37.93,55764.1496314838,20.8452,20.8507,20.8287,20.8287,55764.1496
2011-09-02 13:45:00,37.93,37.97,37.93,37.96,29342.23334723961,20.8287,20.8507,20.8287,20.8452,29342.2333
2011-09-02 13:50:00,37.96,38.01,37.93,37.95,40050.06257822278,20.8452,20.8726,20.8287,20.8397,40050.0626
2011-09-02 13:55:00,37.94,38.0,37.94,37.99,20581.28215825337,20.8342,20.8671,20.8342,20.8616,20581.2822
2011-09-02 14:00:00,37.98,38.03,37.98,37.99,37129.74551522737,20.8562,20.8836,20.8562,20.8616,37129.7455
2011-09-02 14:05:00,37.99,38.03,37.98,37.98,41857.87790293423,20.8616,20.8836,20.8562,20.8562,41857.8779
2011-09-02 14:10:00,37.99,38.02,37.87,37.9,163120.56737588657,20.8616,20.8781,20.7958,20.8122,163120.5674
2011-09-02 14:15:00,37.9,37.92,37.85,37.9,103323.59894312336,20.8122,20.8232,20.7848,20.8122,103323.5989
2011-09-02 14:20:00,37.89,37.95,37.86,37.87,41440.68975107774,20.8067,20.8397,20.7903,20.7958,41440.6898
2011-09-02 14:25:00,37.87,37.91,37.83,37.88,41162.564316506745,20.7958,20.8177,20.7738,20.8012,41162.5643
2011-09-02 14:30:00,37.88,37.89,37.77,37.81,70643.86038103185,20.8012,20.8067,20.7408,20.7628,70643.8604
2011-09-02 14:35:00,37.8,37.85,37.8,37.82,31428.174106522045,20.7573,20.7848,20.7573,20.7683,31428.1741
2011-09-02 14:40:00,37.82,37.87,37.82,37.82,23918.78737310527,20.7683,20.7958,20.7683,20.7683,23918.7874
2011-09-02 14:45:00,37.82,37.84,37.76,37.76,53678.208872201365,20.7683,20.7793,20.7353,20.7353,53678.2089
2011-09-02 14:50:00,37.76,37.83,37.75,37.82,41162.564316506745,20.7353,20.7738,20.7299,20.7683,41162.5643
2011-09-02 14:55:00,37.82,37.82,37.76,37.77,27951.60617438465,20.7683,20.7683,20.7353,20.7408,27951.6062
2011-09-02 15:00:00,37.77,37.8,37.71,37.73,67584.48060075095,20.7408,20.7573,20.7079,20.7189,67584.4806
2011-09-02 15:05:00,37.72,37.73,37.69,37.72,102072.0344875539,20.7134,20.7189,20.6969,20.7134,102072.0345
2011-09-02 15:10:00,37.73,37.75,37.68,37.72,52009.45626477542,20.7189,20.7299,20.6914,20.7134,52009.4563
2011-09-02 15:15:00,37.73,37.73,37.66,37.67,117229.87067167294,20.7189,20.7189,20.6804,20.6859,117229.8707
2011-09-02 15:20:00,37.68,37.77,37.67,37.77,49228.20191906551,20.6914,20.7408,20.6859,20.7408,49228.2019
2011-09-02 15:25:00,37.78,37.81,37.75,37.75,80239.18787373106,20.7463,20.7628,20.7299,20.7299,80239.1879
2011-09-02 15:30:00,37.75,37.8,37.73,37.8,110554.86024196912,20.7299,20.7573,20.7189,20.7573,110554.8602
2011-09-02 15:35:00,37.8,37.87,37.76,37.86,78987.6234181616,20.7573,20.7958,20.7353,20.7903,78987.6234
2011-09-02 15:40:00,37.86,37.95,37.85,37.93,105826.72785426228,20.7903,20.8397,20.7848,20.8287,105826.7279
2011-09-02 15:45:00,37.93,37.97,37.85,37.88,107773.60589625922,20.8287,20.8507,20.7848,20.8012,107773.6059
2011-09-02 15:50:00,37.89,37.94,37.85,37.93,120984.56403838132,20.8067,20.8342,20.7848,20.8287,120984.564
2011-09-02 15:55:00,37.93,37.95,37.82,37.83,245167.57057432903,20.8287,20.8397,20.7683,20.7738,245167.5706
2011-09-06 09:30:00,36.91,37.02,36.8,36.87,98873.59198998749,20.2686,20.329,20.2082,20.2466,98873.592
2011-09-06 09:35:00,36.85,36.99,36.84,36.98,82881.37950215548,20.2356,20.3125,20.2301,20.307,82881.3795
2011-09-06 09:40:00,36.96,37.09,36.93,36.98,62439.1600611876,20.296,20.3674,20.2796,20.307,62439.1601
2011-09-06 09:45:00,37.0,37.13,37.0,37.0,47142.26115978307,20.318,20.3894,20.318,20.318,47142.2612
2011-09-06 09:50:00,37.0,37.18,36.98,37.16,80656.37602558755,20.318,20.4168,20.307,20.4059,80656.376
2011-09-06 09:55:00,37.17,37.19,37.12,37.14,49784.45278820748,20.4114,20.4223,20.3839,20.3949,49784.4528
2011-09-06 10:00:00,37.14,37.36,37.12,37.22,206230.00973439025,20.3949,20.5157,20.3839,20.4388,206230.0097
2011-09-06 10:05:00,37.21,37.22,37.11,37.21,62856.34821304409,20.4333,20.4388,20.3784,20.4333,62856.3482
2011-09-06 10:10:00,37.21,37.23,37.04,37.06,50618.82909192046,20.4333,20.4443,20.34,20.351,50618.8291
2011-09-06 10:15:00,37.06,37.1,36.99,37.0,31706.299541093034,20.351,20.3729,20.3125,20.318,31706.2995
2011-09-06 10:20:00,37.0,37.0,36.87,36.89,35043.80475594493,20.318,20.318,20.2466,20.2576,35043.8048
2011-09-06 10:25:00,36.9,36.97,36.8,36.81,44500.06953135865,20.2631,20.3015,20.2082,20.2137,44500.0695
2011-09-06 10:30:00,36.8,36.81,36.73,36.79,79682.93700458908,20.2082,20.2137,20.1697,20.2027,79682.937
2011-09-06 10:35:00,36.8,36.88,36.76,36.81,62717.2854957586,20.2082,20.2521,20.1862,20.2137,62717.2855
2011-09-06 10:40:00,36.83,36.86,36.75,36.77,64803.22625504103,20.2247,20.2411,20.1807,20.1917,64803.2263
2011-09-06 10:45:00,36.77,36.77,36.67,36.74,119872.06230009736,20.1917,20.1917,20.1368,20.1752,119872.0623
2011-09-06 10:50:00,36.74,36.89,36.71,36.86,47281.32387706856,20.1752,20.2576,20.1588,20.2411,47281.3239
2011-09-06 10:55:00,36.86,36.94,36.82,36.94,35321.93019051592,20.2411,20.2851,20.2192,20.2851,35321.9302
2011-09-06 11:00:00,36.94,36.97,36.88,36.9,36017.243776943404,20.2851,20.3015,20.2521,20.2631,36017.2438
2011-09-06 11:05:00,36.9,36.93,36.83,36.93,60770.40745376165,20.2631,20.2796,20.2247,20.2796,60770.4075
2011-09-06 11:10:00,36.93,37.01,36.87,36.99,36017.243776943404,20.2796,20.3235,20.2466,20.3125,36017.2438
2011-09-06 11:15:00,36.98,37.16,36.98,37.11,56876.65136976777,20.307,20.4059,20.307,20.3784,56876.6514
2011-09-06 11:20:00,37.11,37.13,37.07,37.13,33792.24030037547,20.3784,20.3894,20.3564,20.3894,33792.2403
2011-09-06 11:25:00,37.13,37.18,37.08,37.18,36434.431928799895,20.3894,20.4168,20.3619,20.4168,36434.4319
2011-09-06 11:30:00,37.19,37.31,37.18,37.27,89278.26449728828,20.4223,20.4882,20.4168,20.4663,89278.2645
2011-09-06 11:35:00,37.26,37.29,37.13,37.13,21832.84661382284,20.4608,20.4773,20.3894,20.3894,21832.8466
2011-09-06 11:40:00,37.13,37.14,37.06,37.1,35182.86747323043,20.3894,20.3949,20.351,20.3729,35182.8675
2011-09-06 11:45:00,37.1,37.1,37.01,37.02,24057.85009039077,20.3729,20.3729,20.3235,20.329,24057.8501
2011-09-06 11:50:00,37.02,37.1,37.0,37.06,33375.05214851898,20.329,20.3729,20.318,20.351,33375.0521
2011-09-06 11:55:00,37.06,37.12,37.04,37.08,64107.91266861355,20.351,20.3839,20.34,20.3619,64107.9127
2011-09-06 12:00:00,37.08,37.14,37.06,37.11,23501.599221248784,20.3619,20.3949,20.351,20.3784,23501.5992
2011-09-06 12:05:00,37.13,37.23,37.13,37.13,27951.60617438465,20.3894,20.4443,20.3894,20.3894,27951.6062
2011-09-06 12:10:00,37.13,37.2,37.11,37.19,20998.47031010986,20.3894,20.4278,20.3784,20.4223,20998.4703
2011-09-06 12:15:00,37.18,37.24,37.18,37.23,17660.96509525796,20.4168,20.4498,20.4168,20.4443,17660.9651
2011-09-06 12:20:00,37.24,37.33,37.24,37.26,28368.79432624113,20.4498,20.4992,20.4498,20.4608,28368.7943
2011-09-06 12:25:00,37.26,37.27,37.22,37.23,13350.020859407594,20.4608,20.4663,20.4388,20.4443,13350.0209
2011-09-06 12:30:00,37.22,37.22,37.18,37.18,18912.529550827425,20.4388,20.4388,20.4168,20.4168,18912.5296
2011-09-06 12:35:00,37.18,37.2,37.15,37.17,17104.71422611598,20.4168,20.4278,20.4004,20.4114,17104.7142
2011-09-06 12:40:00,37.16,37.17,37.13,37.17,15435.961618690031,20.4059,20.4114,20.3894,20.4114,15435.9616
2011-09-06 12:45:00,37.16,37.17,37.13,37.13,16548.463356973996,20.4059,20.4114,20.3894,20.3894,16548.4634
2011-09-06 12:50:00,37.13,37.17,37.08,37.09,23362.53650396329,20.3894,20.4114,20.3619,20.3674,23362.5365
2011-09-06 12:55:00,37.1,37.11,37.07,37.08,23640.66193853428,20.3729,20.3784,20.3564,20.3619,23640.6619
2011-09-06 13:00:00,37.1,37.11,37.06,37.08,35878.18105965791,20.3729,20.3784,20.351,20.3619,35878.1811
2011-09-06 13:05:00,37.1,37.16,37.08,37.14,40328.18801279378,20.3729,20.4059,20.3619,20.3949,40328.188
2011-09-06 13:10:00,37.13,37.18,37.12,37.12,43526.63051036018,20.3894,20.4168,20.3839,20.3839,43526.6305
2011-09-06 13:15:00,37.12,37.13,37.07,37.13,44221.94409678766,20.3839,20.3894,20.3564,20.3894,44221.9441
2011-09-06 13:20:00,37.13,37.26,37.12,37.23,35182.86747323043,20.3894,20.4608,20.3839,20.4443,35182.8675
2011-09-06 13:25:00,37.22,37.27,37.16,37.26,92476.70699485469,20.4388,20.4663,20.4059,20.4608,92476.707
2011-09-06 13:30:00,37.25,37.31,37.23,37.29,109859.54665554166,20.4553,20.4882,20.4443,20.4773,109859.5467
2011-09-06 13:35:00,37.29,37.41,37.27,37.4,134056.45946321794,20.4773,20.5431,20.4663,20.5377,134056.4595
2011-09-06 13:40:00,37.4,37.52,37.39,37.52,62439.1600611876,20.5377,20.6036,20.5322,20.6036,62439.1601
2011-09-06 13:45:00,37.51,37.58,37.47,37.58,33375.05214851898,20.5981,20.6365,20.5761,20.6365,33375.0521
2011-09-06 13:50:00,37.58,37.63,37.53,37.62,35600.05562508692,20.6365,20.664,20.609,20.6585,35600.0556
2011-09-06 13:55:00,37.62,37.62,37.56,37.56,22389.09748296482,20.6585,20.6585,20.6255,20.6255,22389.0975
2011-09-06 14:00:00,37.56,37.59,37.52,37.53,29759.421499096094,20.6255,20.642,20.6036,20.609,29759.4215
2011-09-06 14:05:00,37.54,37.61,37.51,37.6,46029.7594214991,20.6145,20.653,20.5981,20.6475,46029.7594
2011-09-06 14:10:00,37.62,37.68,37.59,37.65,43248.50507578919,20.6585,20.6914,20.642,20.6749,43248.5051
2011-09-06 14:15:00,37.64,37.75,37.64,37.74,45612.57126964261,20.6695,20.7299,20.6695,20.7244,45612.5713
2011-09-06 14:20:00,37.74,37.75,37.64,37.67,73981.36559588375,20.7244,20.7299,20.6695,20.6859,73981.3656
2011-09-06 14:25:00,37.66,37.72,37.65,37.66,30315.67236823808,20.6804,20.7134,20.6749,20.6804,30315.6724
2011-09-06 14:30:00,37.66,37.66,37.59,37.59,19051.59226811292,20.6804,20.6804,20.642,20.642,19051.5923
2011-09-06 14:35:00,37.6,37.64,37.56,37.56,23501.599221248784,20.6475,20.6695,20.6255,20.6255,23501.5992
2011-09-06 14:40:00,37.55,37.57,37.49,37.55,33096.92671394799,20.62,20.631,20.5871,20.62,33096.9267
2011-09-06 14:45:00,37.55,37.57,37.49,37.5,59796.968432763184,20.62,20.631,20.5871,20.5926,59796.9684
2011-09-06 14:50:00,37.49,37.54,37.47,37.47,29481.296064525104,20.5871,20.6145,20.5761,20.5761,29481.2961
2011-09-06 14:55:00,37.47,37.5,37.46,37.47,31150.04867195105,20.5761,20.5926,20.5706,20.5761,31150.0487
2011-09-06 15:00:00,37.46,37.5,37.42,37.42,82325.12863301349,20.5706,20.5926,20.5486,20.5486,82325.1286
2011-09-06 15:05:00,37.42,37.43,37.32,37.36,182311.2223612849,20.5486,20.5541,20.4937,20.5157,182311.2224
2011-09-06 15:10:00,37.35,37.36,37.29,37.29,104157.97524683631,20.5102,20.5157,20.4773,20.4773,104157.9752
2011-09-06 15:15:00,37.28,37.29,37.21,37.21,84967.32026143791,20.4718,20.4773,20.4333,20.4333,84967.3203
2011-09-06 15:20:00,37.21,37.32,37.21,37.31,103323.59894312336,20.4333,20.4937,20.4333,20.4882,103323.5989
2011-09-06 15:25:00,37.31,37.41,37.29,37.38,99568.90557641497,20.4882,20.5431,20.4773,20.5267,99568.9056
2011-09-06 15:30:00,37.37,37.44,37.34,37.4,130023.64066193854,20.5212,20.5596,20.5047,20.5377,130023.6407
2011-09-06 15:35:00,37.39,37.54,37.39,37.54,103184.53622583786,20.5322,20.6145,20.5322,20.6145,103184.5362
2011-09-06 15:40:00,37.54,37.61,37.52,37.6,66889.16701432347,20.6145,20.653,20.6036,20.6475,66889.167
2011-09-06 15:45:00,37.6,37.68,37.56,37.65,112362.67556668058,20.6475,20.6914,20.6255,20.6749,112362.6756
2011-09-06 15:50:00,37.66,37.79,37.64,37.76,172020.58128215827,20.6804,20.7518,20.6695,20.7353,172020.5813
2011-09-06 15:55:00,37.76,37.83,37.73,37.77,313725.49019607843,20.7353,20.7738,20.7189,20.7408,313725.4902
2011-09-07 09:30:00,38.19,38.19,37.91,37.91,89000.1390627173,20.9715,20.9715,20.8177,20.8177,89000.1391
2011-09-07 09:35:00,37.92,37.92,37.8,37.9,45473.50855235712,20.8232,20.8232,20.7573,20.8122,45473.5086
2011-09-07 09:40:00,37.9,37.93,37.83,37.93,36156.3064942289,20.8122,20.8287,20.7738,20.8287,36156.3065
2011-09-07 09:45:00,37.93,37.94,37.91,37.92,74259.49103045474,20.8287,20.8342,20.8177,20.8232,74259.491
2011-09-07 09:50:00,37.92,37.93,37.88,37.9,101932.9717702684,20.8232,20.8287,20.8012,20.8122,101932.9718
2011-09-07 09:55:00,37.89,37.93,37.88,37.91,139897.09358920876,20.8067,20.8287,20.8012,20.8177,139897.0936
2011-09-07 10:00:00,37.91,37.91,37.83,37.88,119454.87414824088,20.8177,20.8177,20.7738,20.8012,119454.8741
2011-09-07 10:05:00,37.87,37.95,37.85,37.95,143373.66152134613,20.7958,20.8397,20.7848,20.8397,143373.6615
2011-09-07 10:10:00,37.96,38.1,37.96,38.08,77596.99624530664,20.8452,20.9221,20.8452,20.9111,77596.9962
2011-09-07 10:15:00,38.09,38.17,38.03,38.13,64942.288972326525,20.9166,20.9605,20.8836,20.9385,64942.289
2011-09-07 10:20:00,38.13,38.22,38.11,38.21,39215.68627450981,20.9385,20.9879,20.9275,20.9825,39215.6863
2011-09-07 10:25:00,38.21,38.22,38.11,38.12,35600.05562508692,20.9825,20.9879,20.9275,20.933,35600.0556
2011-09-07 10:30:00,38.13,38.2,38.09,38.11,33653.17758308998,20.9385,20.977,20.9166,20.9275,33653.1776
2011-09-07 10:35:00,38.11,38.13,38.05,38.07,35321.93019051592,20.9275,20.9385,20.8946,20.9056,35321.9302
2011-09-07 10:40:00,38.08,38.18,38.08,38.11,57293.83952162426,20.9111,20.966,20.9111,20.9275,57293.8395
2011-09-07 10:45:00,38.12,38.13,38.05,38.05,45612.57126964261,20.933,20.9385,20.8946,20.8946,45612.5713
2011-09-07 10:50:00,38.05,38.12,38.03,38.11,53121.958003059386,20.8946,20.933,20.8836,20.9275,53121.958
2011-09-07 10:55:00,38.11,38.12,38.05,38.1,50062.57822277848,20.9275,20.933,20.8946,20.9221,50062.5782
2011-09-07 11:00:00,38.1,38.13,38.06,38.13,45334.44583507162,20.9221,20.9385,20.9001,20.9385,45334.4458
2011-09-07 11:05:00,38.14,38.22,38.14,38.19,57571.96495619525,20.944,20.9879,20.944,20.9715,57571.965
2011-09-07 11:10:00,38.2,38.24,38.18,38.23,55486.02419691281,20.977,20.9989,20.966,20.9934,55486.0242
2011-09-07 11:15:00,38.22,38.26,38.14,38.23,78848.5607008761,20.9879,21.0099,20.944,20.9934,78848.5607
2011-09-07 11:20:00,38.23,38.29,38.21,38.27,45473.50855235712,20.9934,21.0264,20.9825,21.0154,45473.5086
2011-09-07 11:25:00,38.27,38.33,38.27,38.31,34487.553886802954,21.0154,21.0484,21.0154,21.0374,34487.5539
2011-09-07 11:30:00,38.31,38.33,38.26,38.3,41718.81518564873,21.0374,21.0484,21.0099,21.0319,41718.8152
2011-09-07 11:35:00,38.31,38.34,38.3,38.32,37268.80823251286,21.0374,21.0538,21.0319,21.0429,37268.8082
2011-09-07 11:40:00,38.33,38.34,38.31,38.33,26143.790849673205,21.0484,21.0538,21.0374,21.0484,26143.7908
2011-09-07 11:45:00,38.33,38.34,38.26,38.26,68557.91962174942,21.0484,21.0538,21.0099,21.0099,68557.9196
2011-09-07 11:50:00,38.26,38.28,38.22,38.24,17521.902377972467,21.0099,21.0209,20.9879,20.9989,17521.9024
2011-09-07 11:55:00,38.25,38.26,38.23,38.23,10429.703796412185,21.0044,21.0099,20.9934,20.9934,10429.7038
2011-09-07 12:00:00,38.23,38.23,38.2,38.2,11959.393686552636,20.9934,20.9934,20.977,20.977,11959.3937
2011-09-07 12:05:00,38.21,38.23,38.21,38.21,11959.393686552636,20.9825,20.9934,20.9825,20.9825,11959.3937
2011-09-07 12:10:00,38.23,38.34,38.21,38.34,24475.03824224725,20.9934,21.0538,20.9825,21.0538,24475.0382
2011-09-07 12:15:00,38.34,38.34,38.31,38.34,37825.05910165485,21.0538,21.0538,21.0374,21.0538,37825.0591
2011-09-07 12:20:00,38.34,38.34,38.28,38.32,19051.59226811292,21.0538,21.0538,21.0209,21.0429,19051.5923
2011-09-07 12:25:00,38.33,38.35,38.33,38.34,14879.710749548049,21.0484,21.0593,21.0484,21.0538,14879.7107
2011-09-07 12:30:00,38.34,38.4,38.34,38.39,21971.90933110833,21.0538,21.0868,21.0538,21.0813,21971.9093
2011-09-07 12:35:00,38.39,38.43,38.39,38.41,17800.02781254346,21.0813,21.1033,21.0813,21.0923,17800.0278
2011-09-07 12:40:00,38.4,38.42,38.39,38.4,14740.648032262552,21.0868,21.0978,21.0813,21.0868,14740.648
2011-09-07 12:45:00,38.4,38.43,38.39,38.41,30732.860520094564,21.0868,21.1033,21.0813,21.0923,30732.8605
2011-09-07 12:50:00,38.4,38.41,38.39,38.39,37268.80823251286,21.0868,21.0923,21.0813,21.0813,37268.8082
2011-09-07 12:55:00,38.39,38.44,38.39,38.41,39076.62355722431,21.0813,21.1088,21.0813,21.0923,39076.6236
2011-09-07 13:00:00,38.42,38.44,38.38,38.44,38937.560839938815,21.0978,21.1088,21.0758,21.1088,38937.5608
2011-09-07 13:05:00,38.44,38.46,38.43,38.43,47837.57474621054,21.1088,21.1197,21.1033,21.1033,47837.5747
2011-09-07 13:10:00,38.44,38.47,38.43,38.45,28507.85704352664,21.1088,21.1252,21.1033,21.1142,28507.857
2011-09-07 13:15:00,38.46,38.46,38.43,38.44,35321.93019051592,21.1197,21.1197,21.1033,21.1088,35321.9302
2011-09-07 13:20:00,38.44,38.44,38.42,38.44,26700.041718815188,21.1088,21.1088,21.0978,21.1088,26700.0417
2011-09-07 13:25:00,38.44,38.45,38.41,38.42,21554.721179251843,21.1088,21.1142,21.0923,21.0978,21554.7212
2011-09-07 13:30:00,38.42,38.45,38.41,38.42,47281.32387706856,21.0978,21.1142,21.0923,21.0978,47281.3239
2011-09-07 13:35:00,38.42,38.43,38.36,38.38,47003.19844249757,21.0978,21.1033,21.0648,21.0758,47003.1984
2011-09-07 13:40:00,38.38,38.38,38.31,38.32,23779.724655819777,21.0758,21.0758,21.0374,21.0429,23779.7247
2011-09-07 13:45:00,38.32,38.32,38.3,38.31,21137.53302739536,21.0429,21.0429,21.0319,21.0374,21137.533
2011-09-07 13:50:00,38.31,38.35,38.31,38.35,36712.557363370885,21.0374,21.0593,21.0374,21.0593,36712.5574
2011-09-07 13:55:00,38.35,38.4,38.35,38.39,40745.37616465026,21.0593,21.0868,21.0593,21.0813,40745.3762
2011-09-07 14:00:00,38.38,38.44,38.36,38.43,34348.49116951745,21.0758,21.1088,21.0648,21.1033,34348.4912
2011-09-07 14:05:00,38.42,38.46,38.42,38.46,29759.421499096094,21.0978,21.1197,21.0978,21.1197,29759.4215
2011-09-07 14:10:00,38.46,38.48,38.43,38.48,33653.17758308998,21.1197,21.1307,21.1033,21.1307,33653.1776
2011-09-07 14:15:00,38.48,38.49,38.42,38.43,25726.60269781672,21.1307,21.1362,21.0978,21.1033,25726.6027
2011-09-07 14:20:00,38.42,38.42,38.39,38.41,41440.68975107774,21.0978,21.0978,21.0813,21.0923,41440.6898
2011-09-07 14:25:00,38.42,38.46,38.41,38.45,25170.35182867473,21.0978,21.1197,21.0923,21.1142,25170.3518
2011-09-07 14:30:00,38.45,38.47,38.45,38.46,25587.539980531223,21.1142,21.1252,21.1142,21.1197,25587.54
2011-09-07 14:35:00,38.46,38.49,38.46,38.47,32401.613127520515,21.1197,21.1362,21.1197,21.1252,32401.6131
2011-09-07 14:40:00,38.47,38.5,38.47,38.49,42414.12877207621,21.1252,21.1417,21.1252,21.1362,42414.1288
2011-09-07 14:45:00,38.49,38.5,38.48,38.48,29064.107912668616,21.1362,21.1417,21.1307,21.1307,29064.1079
2011-09-07 14:50:00,38.48,38.5,38.47,38.5,29898.484216381592,21.1307,21.1417,21.1252,21.1417,29898.4842
2011-09-07 14:55:00,38.5,38.52,38.49,38.51,30593.79780280907,21.1417,21.1527,21.1362,21.1472,30593.7978
2011-09-07 15:00:00,38.51,38.52,38.49,38.51,48393.82561535253,21.1472,21.1527,21.1362,21.1472,48393.8256
2011-09-07 15:05:00,38.51,38.55,38.51,38.54,82325.12863301349,21.1472,21.1692,21.1472,21.1637,82325.1286
2011-09-07 15:10:00,38.54,38.57,38.54,38.56,113753.30273953556,21.1637,21.1801,21.1637,21.1747,113753.3027
2011-09-07 15:15:00,38.55,38.59,38.55,38.58,65915.727993325,21.1692,21.1911,21.1692,21.1856,65915.728
2011-09-07 15:20:00,38.57,38.59,38.57,38.58,46864.13572521207,21.1801,21.1911,21.1801,21.1856,46864.1357
2011-09-07 15:25:00,38.58,38.59,38.56,38.57,57850.09039076624,21.1856,21.1911,21.1747,21.1801,57850.0904
2011-09-07 15:30:00,38.58,38.59,38.55,38.56,93589.20873313866,21.1856,21.1911,21.1692,21.1747,93589.2087
2011-09-07 15:35:00,38.57,38.57,38.54,38.57,121401.7521902378,21.1801,21.1801,21.1637,21.1801,121401.7522
2011-09-07 15:40:00,38.56,38.59,38.56,38.57,79543.87428730358,21.1747,21.1911,21.1747,21.1801,79543.8743
2011-09-07 15:45:00,38.57,38.6,38.55,38.55,171603.3931303018,21.1801,21.1966,21.1692,21.1692,171603.3931
2011-09-07 15:50:00,38.55,38.57,38.52,38.57,160478.37574746212,21.1692,21.1801,21.1527,21.1801,160478.3757
2011-09-07 15:55:00,38.57,38.67,38.57,38.66,301766.09650952584,21.1801,21.2351,21.1801,21.2296,301766.0965
2011-09-08 09:30:00,38.49,38.54,38.44,38.49,35182.86747323043,21.1362,21.1637,21.1088,21.1362,35182.8675
2011-09-08 09:35:00,38.47,38.64,38.47,38.56,68557.91962174942,21.1252,21.2186,21.1252,21.1747,68557.9196
2011-09-08 09:40:00,38.57,38.66,38.56,38.59,28229.73160895564,21.1801,21.2296,21.1747,21.1911,28229.7316
2011-09-08 09:45:00,38.59,38.62,38.46,38.51,40328.18801279378,21.1911,21.2076,21.1197,21.1472,40328.188
2011-09-08 09:50:00,38.51,38.52,38.37,38.46,38103.18453622584,21.1472,21.1527,21.0703,21.1197,38103.1845
2011-09-08 09:55:00,38.45,38.45,38.32,38.39,41301.62703379225,21.1142,21.1142,21.0429,21.0813,41301.627
2011-09-08 10:00:00,38.4,38.46,38.28,38.44,69948.54679460438,21.0868,21.1197,21.0209,21.1088,69948.5468
2011-09-08 10:05:00,38.44,38.51,38.39,38.5,53817.27158948686,21.1088,21.1472,21.0813,21.1417,53817.2716
2011-09-08 10:10:00,38.49,38.56,38.46,38.56,66193.85342789599,21.1362,21.1747,21.1197,21.1747,66193.8534
2011-09-08 10:15:00,38.55,38.55,38.43,38.55,34626.61660408845,21.1692,21.1692,21.1033,21.1692,34626.6166
2011-09-08 10:20:00,38.55,38.61,38.53,38.59,75232.93005145321,21.1692,21.2021,21.1582,21.1911,75232.9301
2011-09-08 10:25:00,38.59,38.69,38.57,38.59,60631.34473647615,21.1911,21.246,21.1801,21.1911,60631.3447
2011-09-08 10:30:00,38.59,38.69,38.59,38.67,42136.003337505215,21.1911,21.246,21.1911,21.2351,42136.0033
2011-09-08 10:35:00,38.67,38.67,38.57,38.58,76067.30635516619,21.2351,21.2351,21.1801,21.1856,76067.3064
2011-09-08 10:40:00,38.59,38.67,38.57,38.67,80656.37602558755,21.1911,21.2351,21.1801,21.2351,80656.376
2011-09-08 10:45:00,38.67,38.73,38.62,38.64,77875.12167987763,21.2351,21.268,21.2076,21.2186,77875.1217
2011-09-08 10:50:00,38.65,38.74,38.64,38.74,26839.104436100683,21.2241,21.2735,21.2186,21.2735,26839.1044
2011-09-08 10:55:00,38.74,38.82,38.74,38.82,58545.40397719372,21.2735,21.3174,21.2735,21.3174,58545.404
2011-09-08 11:00:00,38.82,38.87,38.8,38.84,60631.34473647615,21.3174,21.3449,21.3064,21.3284,60631.3447
2011-09-08 11:05:00,38.82,38.84,38.75,38.79,55903.2123487693,21.3174,21.3284,21.279,21.301,55903.2123
2011-09-08 11:10:00,38.79,38.79,38.64,38.67,63690.724516757065,21.301,21.301,21.2186,21.2351,63690.7245
2011-09-08 11:15:00,38.67,38.68,38.6,38.66,83576.69308858296,21.2351,21.2406,21.1966,21.2296,83576.6931
2011-09-08 11:20:00,38.65,38.67,38.62,38.62,36295.36921151439,21.2241,21.2351,21.2076,21.2076,36295.3692
2011-09-08 11:25:00,38.62,38.63,38.58,38.58,32679.738562091505,21.2076,21.2131,21.1856,21.1856,32679.7386
2011-09-08 11:30:00,38.57,38.73,38.57,38.68,60075.09386733417,21.1801,21.268,21.1801,21.2406,60075.0939
2011-09-08 11:35:00,38.67,38.79,38.67,38.78,10290.641079126686,21.2351,21.301,21.2351,21.2955,10290.6411
2011-09-08 11:40:00,38.8,38.8,38.71,38.71,13767.209011264082,21.3064,21.3064,21.257,21.257,13767.209
2011-09-08 11:45:00,38.72,38.72,38.56,38.56,25587.539980531223,21.2625,21.2625,21.1747,21.1747,25587.54
2011-09-08 11:50:00,38.56,38.64,38.53,38.54,41718.81518564873,21.1747,21.2186,21.1582,21.1637,41718.8152
2011-09-08 11:55:00,38.54,38.57,38.48,38.57,27673.48073981365,21.1637,21.1801,21.1307,21.1801,27673.4807
2011-09-08 12:00:00,38.55,38.55,38.47,38.48,23223.4737866778,21.1692,21.1692,21.1252,21.1307,23223.4738
2011-09-08 12:05:00,38.49,38.52,38.46,38.51,19051.59226811292,21.1362,21.1527,21.1197,21.1472,19051.5923
2011-09-08 12:10:00,38.51,38.54,38.47,38.51,24196.912807676264,21.1472,21.1637,21.1252,21.1472,24196.9128
2011-09-08 12:15:00,38.52,38.62,38.52,38.6,38659.43540536783,21.1527,21.2076,21.1527,21.1966,38659.4354
2011-09-08 12:20:00,38.6,38.69,38.6,38.66,27117.22987067168,21.1966,21.246,21.1966,21.2296,27117.2299
2011-09-08 12:25:00,38.65,38.68,38.59,38.59,15157.836184119038,21.2241,21.2406,21.1911,21.1911,15157.8362
2011-09-08 12:30:00,38.59,38.59,38.54,38.56,39632.874426366296,21.1911,21.1911,21.1637,21.1747,39632.8744
2011-09-08 12:35:00,38.57,38.59,38.55,38.55,9734.390209984704,21.1801,21.1911,21.1692,21.1692,9734.3902
2011-09-08 12:40:00,38.55,38.65,38.54,38.61,23223.4737866778,21.1692,21.2241,21.1637,21.2021,23223.4738
2011-09-08 12:45:00,38.61,38.62,38.54,38.61,19468.780419969407,21.2021,21.2076,21.1637,21.2021,19468.7804
2011-09-08 12:50:00,38.62,38.72,38.62,38.72,21415.658461966348,21.2076,21.2625,21.2076,21.2625,21415.6585
2011-09-08 12:55:00,38.72,38.75,38.67,38.72,16548.463356973996,21.2625,21.279,21.2351,21.2625,16548.4634
2011-09-08 13:00:00,38.73,38.74,38.67,38.7,17243.776943401477,21.268,21.2735,21.2351,21.2515,17243.7769
2011-09-08 13:05:00,38.69,38.77,38.69,38.75,26978.16715338618,21.246,21.29,21.246,21.279,26978.1672
2011-09-08 13:10:00,38.74,38.74,38.61,38.61,15992.212487832014,21.2735,21.2735,21.2021,21.2021,15992.2125
2011-09-08 13:15:00,38.61,38.66,38.59,38.66,12932.832707551106,21.2021,21.2296,21.1911,21.2296,12932.8327
2011-09-08 13:20:00,38.67,38.67,38.59,38.62,15435.961618690031,21.2351,21.2351,21.1911,21.2076,15435.9616
2011-09-08 13:25:00,38.64,38.68,38.61,38.63,17800.02781254346,21.2186,21.2406,21.2021,21.2131,17800.0278
2011-09-08 13:30:00,38.64,38.72,38.5,38.54,96370.46307884857,21.2186,21.2625,21.1417,21.1637,96370.4631
2011-09-08 13:35:00,38.54,38.64,38.52,38.58,23918.78737310527,21.1637,21.2186,21.1527,21.1856,23918.7874
2011-09-08 13:40:00,38.59,38.59,38.4,38.41,53261.02072034488,21.1911,21.1911,21.0868,21.0923,53261.0207
2011-09-08 13:45:00,38.41,38.5,38.41,38.46,28090.668891670142,21.0923,21.1417,21.0923,21.1197,28090.6689
2011-09-08 13:50:00,38.47,38.49,38.4,38.48,80378.25059101655,21.1252,21.1362,21.0868,21.1307,80378.2506
2011-09-08 13:55:00,38.47,38.51,38.45,38.49,44082.88137950216,21.1252,21.1472,21.1142,21.1362,44082.8814
2011-09-08 14:00:00,38.49,38.53,38.41,38.52,31150.04867195105,21.1362,21.1582,21.0923,21.1527,31150.0487
2011-09-08 14:05:00,38.53,38.56,38.45,38.53,40189.12529550828,21.1582,21.1747,21.1142,21.1582,40189.1253
2011-09-08 14:10:00,38.51,38.52,38.46,38.52,26282.8535669587,21.1472,21.1527,21.1197,21.1527,26282.8536
2011-09-08 14:15:00,38.52,38.54,38.42,38.46,25170.35182867473,21.1527,21.1637,21.0978,21.1197,25170.3518
2011-09-08 14:20:00,38.46,38.46,38.35,38.36,31428.174106522045,21.1197,21.1197,21.0593,21.0648,31428.1741
2011-09-08 14:25:00,38.36,38.41,38.29,38.33,44361.00681407315,21.0648,21.0923,21.0264,21.0484,44361.0068
2011-09-08 14:30:00,38.34,38.44,38.31,38.42,22528.16020025032,21.0538,21.1088,21.0374,21.0978,22528.1602
2011-09-08 14:35:00,38.42,38.46,38.39,38.41,24057.85009039077,21.0978,21.1197,21.0813,21.0923,24057.8501
2011-09-08 14:40:00,38.41,38.46,38.39,38.42,17521.902377972467,21.0923,21.1197,21.0813,21.0978,17521.9024
2011-09-08 14:45:00,38.41,38.41,38.34,38.35,22667.22291753581,21.0923,21.0923,21.0538,21.0593,22667.2229
2011-09-08 14:50:00,38.35,38.42,38.32,38.35,28785.982478097623,21.0593,21.0978,21.0429,21.0593,28785.9825
2011-09-08 14:55:00,38.34,38.41,38.34,38.41,21415.658461966348,21.0538,21.0923,21.0538,21.0923,21415.6585
2011-09-08 15:00:00,38.41,38.41,38.3,38.32,38520.37268808233,21.0923,21.0923,21.0319,21.0429,38520.3727
2011-09-08 15:05:00,38.33,38.34,38.25,38.33,42692.2542066472,21.0484,21.0538,21.0044,21.0484,42692.2542
2011-09-08 15:10:00,38.32,38.32,38.22,38.23,31150.04867195105,21.0429,21.0429,20.9879,20.9934,31150.0487
2011-09-08 15:15:00,38.23,38.26,38.19,38.26,40189.12529550828,20.9934,21.0099,20.9715,21.0099,40189.1253
2011-09-08 15:20:00,38.26,38.38,38.25,38.36,34626.61660408845,21.0099,21.0758,21.0044,21.0648,34626.6166
2011-09-08 15:25:00,38.36,38.46,38.31,38.46,53400.083437630376,21.0648,21.1197,21.0374,21.1197,53400.0834
2011-09-08 15:30:00,38.46,38.53,38.43,38.51,118064.2469753859,21.1197,21.1582,21.1033,21.1472,118064.247
2011-09-08 15:35:00,38.51,38.53,38.45,38.49,99290.78014184398,21.1472,21.1582,21.1142,21.1362,99290.7801
2011-09-08 15:40:00,38.5,38.53,38.48,38.49,67723.54331803643,21.1417,21.1582,21.1307,21.1362,67723.5433
2011-09-08 15:45:00,38.5,38.51,38.46,38.5,101376.72090112642,21.1417,21.1472,21.1197,21.1417,101376.7209
2011-09-08 15:50:00,38.49,38.49,38.37,38.41,94006.39688499512,21.1362,21.1362,21.0703,21.0923,94006.3969
2011-09-08 15:55:00,38.4,38.44,38.37,38.39,224169.1002642192,21.0868,21.1088,21.0703,21.0813,224169.1003
2011-09-09 09:30:00,37.9,37.9,37.47,37.57,138089.2782644973,20.8122,20.8122,20.5761,20.631,138089.2783
2011-09-09 09:35:00,37.56,37.57,37.36,37.39,106939.22959254624,20.6255,20.631,20.5157,20.5322,106939.2296
2011-09-09 09:40:00,37.39,37.42,37.29,37.36,116534.55708524544,20.5322,20.5486,20.4773,20.5157,116534.5571
2011-09-09 09:45:00,37.35,37.49,37.3,37.39,92893.89514671118,20.5102,20.5871,20.4827,20.5322,92893.8951
2011-09-09 09:50:00,37.38,37.49,37.34,37.49,127798.6371853706,20.5267,20.5871,20.5047,20.5871,127798.6372
2011-09-09 09:55:00,37.49,37.55,37.39,37.42,196773.7449589765,20.5871,20.62,20.5322,20.5486,196773.745
2011-09-09 10:00:00,37.42,37.64,37.42,37.59,134751.7730496454,20.5486,20.6695,20.5486,20.642,134751.773
2011-09-09 10:05:00,37.6,37.62,37.52,37.55,99012.654707273,20.6475,20.6585,20.6036,20.62,99012.6547
2011-09-09 10:10:00,37.57,37.59,37.48,37.51,112918.92643582256,20.631,20.642,20.5816,20.5981,112918.9264
2011-09-09 10:15:00,37.5,37.54,37.42,37.5,46446.94757335559,20.5926,20.6145,20.5486,20.5926,46446.9476
2011-09-09 10:20:00,37.51,37.64,37.49,37.64,57571.96495619525,20.5981,20.6695,20.5871,20.6695,57571.965
2011-09-09 10:25:00,37.64,37.75,37.64,37.73,86497.01015157838,20.6695,20.7299,20.6695,20.7189,86497.0102
2011-09-09 10:30:00,37.75,37.75,37.57,37.57,33375.05214851898,20.7299,20.7299,20.631,20.631,33375.0521
2011-09-09 10:35:00,37.58,37.66,37.58,37.65,58545.40397719372,20.6365,20.6804,20.6365,20.6749,58545.404
2011-09-09 10:40:00,37.65,37.72,37.62,37.69,24614.100959532752,20.6749,20.7134,20.6585,20.6969,24614.101
2011-09-09 10:45:00,37.68,37.68,37.62,37.68,16409.4006396885,20.6914,20.6914,20.6585,20.6914,16409.4006
2011-09-09 10:50:00,37.68,37.71,37.61,37.61,21137.53302739536,20.6914,20.7079,20.653,20.653,21137.533
2011-09-09 10:55:00,37.6,37.63,37.52,37.54,55346.96147962732,20.6475,20.664,20.6036,20.6145,55346.9615
2011-09-09 11:00:00,37.54,37.66,37.54,37.62,47559.44931163955,20.6145,20.6804,20.6145,20.6585,47559.4493
2011-09-09 11:05:00,37.62,37.67,37.59,37.65,40328.18801279378,20.6585,20.6859,20.642,20.6749,40328.188
2011-09-09 11:10:00,37.65,37.73,37.51,37.56,118898.62327909889,20.6749,20.7189,20.5981,20.6255,118898.6233
2011-09-09 11:15:00,37.54,37.61,37.5,37.59,78292.30983173412,20.6145,20.653,20.5926,20.642,78292.3098
2011-09-09 11:20:00,37.58,37.62,37.4,37.45,118620.4978445279,20.6365,20.6585,20.5377,20.5651,118620.4978
2011-09-09 11:25:00,37.46,37.5,37.36,37.4,50618.82909192046,20.5706,20.5926,20.5157,20.5377,50618.8291
2011-09-09 11:30:00,37.39,37.51,37.36,37.48,25587.539980531223,20.5322,20.5981,20.5157,20.5816,25587.54
2011-09-09 11:35:00,37.47,37.55,37.41,37.41,46307.88485607009,20.5761,20.62,20.5431,20.5431,46307.8849
2011-09-09 11:40:00,37.42,37.44,37.26,37.34,83854.81852315395,20.5486,20.5596,20.4608,20.5047,83854.8185
2011-09-09 11:45:00,37.34,37.37,37.2,37.2,85801.6965651509,20.5047,20.5212,20.4278,20.4278,85801.6966
2011-09-09 11:50:00,37.21,37.27,37.13,37.26,38659.43540536783,20.4333,20.4663,20.3894,20.4608,38659.4354
2011-09-09 11:55:00,37.26,37.31,37.25,37.27,46586.01029064108,20.4608,20.4882,20.4553,20.4663,46586.0103
2011-09-09 12:00:00,37.26,37.34,37.2,37.25,65359.47712418301,20.4608,20.5047,20.4278,20.4553,65359.4771
2011-09-09 12:05:00,37.26,37.26,37.11,37.15,118481.4351272424,20.4608,20.4608,20.3784,20.4004,118481.4351
2011-09-09 12:10:00,37.16,37.16,37.09,37.1,36017.243776943404,20.4059,20.4059,20.3674,20.3729,36017.2438
2011-09-09 12:15:00,37.1,37.13,37.08,37.11,65220.41440689752,20.3729,20.3894,20.3619,20.3784,65220.4144
2011-09-09 12:20:00,37.11,37.23,37.1,37.22,47837.57474621054,20.3784,20.4443,20.3729,20.4388,47837.5747
2011-09-09 12:25:00,37.2,37.22,37.16,37.18,16409.4006396885,20.4278,20.4388,20.4059,20.4168,16409.4006
2011-09-09 12:30:00,37.18,37.2,37.03,37.05,52704.769851202895,20.4168,20.4278,20.3345,20.3455,52704.7699
2011-09-09 12:35:00,37.06,37.06,37.0,37.05,39632.874426366296,20.351,20.351,20.318,20.3455,39632.8744
2011-09-09 12:40:00,37.06,37.06,36.93,36.94,149075.23293005145,20.351,20.351,20.2796,20.2851,149075.2329
2011-09-09 12:45:00,36.94,36.98,36.91,36.93,131831.45598665,20.2851,20.307,20.2686,20.2796,131831.456
2011-09-09 12:50:00,36.92,36.95,36.9,36.92,46725.07300792658,20.2741,20.2905,20.2631,20.2741,46725.073
2011-09-09 12:55:00,36.92,37.05,36.91,36.98,158670.56042275068,20.2741,20.3455,20.2686,20.307,158670.5604
2011-09-09 13:00:00,37.0,37.01,36.93,36.95,108468.9194826867,20.318,20.3235,20.2796,20.2905,108468.9195
2011-09-09 13:05:00,36.95,37.11,36.95,37.11,73007.92657488528,20.2905,20.3784,20.2905,20.3784,73007.9266
2011-09-09 13:10:00,37.11,37.18,37.08,37.18,27951.60617438465,20.3784,20.4168,20.3619,20.4168,27951.6062
2011-09-09 13:15:00,37.17,37.22,37.13,37.15,24753.163676818247,20.4114,20.4388,20.3894,20.4004,24753.1637
2011-09-09 13:20:00,37.13,37.16,37.03,37.03,39910.999860937285,20.3894,20.4059,20.3345,20.3345,39910.9999
2011-09-09 13:25:00,37.05,37.09,37.05,37.08,37407.870949798365,20.3455,20.3674,20.3455,20.3619,37407.8709
2011-09-09 13:30:00,37.09,37.09,37.02,37.03,48115.70018078154,20.3674,20.3674,20.329,20.3345,48115.7002
2011-09-09 13:35:00,37.03,37.1,37.03,37.08,66193.85342789599,20.3345,20.3729,20.3345,20.3619,66193.8534
2011-09-09 13:40:00,37.08,37.14,37.06,37.13,55068.83604505633,20.3619,20.3949,20.351,20.3894,55068.836
2011-09-09 13:45:00,37.12,37.12,37.02,37.02,46725.07300792658,20.3839,20.3839,20.329,20.329,46725.073
2011-09-09 13:50:00,37.01,37.04,36.98,37.0,26282.8535669587,20.3235,20.34,20.307,20.318,26282.8536
2011-09-09 13:55:00,37.0,37.02,36.93,36.95,21415.658461966348,20.318,20.329,20.2796,20.2905,21415.6585
2011-09-09 14:00:00,36.95,36.99,36.92,36.97,52426.64441663191,20.2905,20.3125,20.2741,20.3015,52426.6444
2011-09-09 14:05:00,36.98,37.04,36.94,37.04,54790.71061048533,20.307,20.34,20.2851,20.34,54790.7106
2011-09-09 14:10:00,37.03,37.03,36.91,36.92,62300.0973439021,20.3345,20.3345,20.2686,20.2741,62300.0973
2011-09-09 14:15:00,36.92,36.93,36.88,36.88,54929.77332777083,20.2741,20.2796,20.2521,20.2521,54929.7733
2011-09-09 14:20:00,36.88,36.94,36.88,36.91,40606.313447364766,20.2521,20.2851,20.2521,20.2686,40606.3134
2011-09-09 14:25:00,36.91,36.93,36.85,36.85,43665.69322764567,20.2686,20.2796,20.2356,20.2356,43665.6932
2011-09-09 14:30:00,36.85,36.86,36.8,36.82,52843.83256848839,20.2356,20.2411,20.2082,20.2192,52843.8326
2011-09-09 14:35:00,36.81,36.85,36.78,36.81,57154.77680433876,20.2137,20.2356,20.1972,20.2137,57154.7768
2011-09-09 14:40:00,36.82,36.88,36.82,36.85,136420.52565707135,20.2192,20.2521,20.2192,20.2356,136420.5257
2011-09-09 14:45:00,36.85,36.88,36.77,36.77,76206.36907245168,20.2356,20.2521,20.1917,20.1917,76206.3691
2011-09-09 14:50:00,36.77,36.8,36.76,36.79,36990.682797941874,20.1917,20.2082,20.1862,20.2027,36990.6828
2011-09-09 14:55:00,36.8,36.83,36.72,36.74,130440.82881379504,20.2082,20.2247,20.1642,20.1752,130440.8288
2011-09-09 15:00:00,36.74,36.74,36.67,36.72,123487.69294952023,20.1752,20.1752,20.1368,20.1642,123487.6929
2011-09-09 15:05:00,36.72,36.86,36.72,36.86,49367.264636351,20.1642,20.2411,20.1642,20.2411,49367.2646
2011-09-09 15:10:00,36.88,36.88,36.8,36.87,59518.84299819219,20.2521,20.2521,20.2082,20.2466,59518.843
2011-09-09 15:15:00,36.86,36.87,36.8,36.83,123070.50479766376,20.2411,20.2466,20.2082,20.2247,123070.5048
2011-09-09 15:20:00,36.84,36.84,36.75,36.77,89973.57808371577,20.2301,20.2301,20.1807,20.1917,89973.5781
2011-09-09 15:25:00,36.76,36.82,36.74,36.75,60075.09386733417,20.1862,20.2192,20.1752,20.1807,60075.0939
2011-09-09 15:30:00,36.76,36.88,36.76,36.87,119872.06230009736,20.1862,20.2521,20.1862,20.2466,119872.0623
2011-09-09 15:35:00,36.88,37.0,36.85,37.0,129884.57794465304,20.2521,20.318,20.2356,20.318,129884.5779
2011-09-09 15:40:00,36.99,37.0,36.9,36.94,204700.31984424972,20.3125,20.318,20.2631,20.2851,204700.3198
2011-09-09 15:45:00,36.94,37.11,36.94,37.08,256431.6506744542,20.2851,20.3784,20.2851,20.3619,256431.6507
2011-09-09 15:50:00,37.1,37.12,37.03,37.11,226255.04102350163,20.3729,20.3839,20.3345,20.3784,226255.041
2011-09-09 15:55:00,37.11,37.13,37.03,37.05,316784.86997635936,20.3784,20.3894,20.3345,20.3455,316784.87
2011-09-12 09:30:00,36.57,36.7,36.42,36.6,195522.18050340703,20.0819,20.1533,19.9995,20.0983,195522.1805
2011-09-12 09:35:00,36.6,36.69,36.45,36.63,98873.59198998749,20.0983,20.1478,20.016,20.1148,98873.592
2011-09-12 09:40:00,36.65,36.66,36.48,36.57,68001.66875260744,20.1258,20.1313,20.0325,20.0819,68001.6688
2011-09-12 09:45:00,36.55,36.72,36.52,36.65,133500.20859407593,20.0709,20.1642,20.0544,20.1258,133500.2086
2011-09-12 09:50:00,36.65,36.83,36.62,36.76,56042.2750660548,20.1258,20.2247,20.1093,20.1862,56042.2751
2011-09-12 09:55:00,36.76,36.95,36.76,36.87,64107.91266861355,20.1862,20.2905,20.1862,20.2466,64107.9127
2011-09-12 10:00:00,36.88,36.95,36.81,36.93,122375.19121123628,20.2521,20.2905,20.2137,20.2796,122375.1912
2011-09-12 10:05:00,36.93,37.21,36.92,37.07,122931.44208037826,20.2796,20.4333,20.2741,20.3564,122931.4421
2011-09-12 10:10:00,37.08,37.08,36.85,36.87,74954.80461688222,20.3619,20.3619,20.2356,20.2466,74954.8046
2011-09-12 10:15:00,36.88,36.95,36.78,36.8,48950.07648449451,20.2521,20.2905,20.1972,20.2082,48950.0765
2011-09-12 10:20:00,36.8,36.84,36.66,36.7,77040.74537616466,20.2082,20.2301,20.1313,20.1533,77040.7454
2011-09-12 10:25:00,36.71,36.73,36.59,36.59,46168.8221387846,20.1588,20.1697,20.0929,20.0929,46168.8221
2011-09-12 10:30:00,36.6,36.66,36.59,36.59,52843.83256848839,20.0983,20.1313,20.0929,20.0929,52843.8326
2011-09-12 10:35:00,36.58,36.67,36.55,36.65,52148.51898206092,20.0874,20.1368,20.0709,20.1258,52148.519
2011-09-12 10:40:00,36.65,36.65,36.48,36.54,53121.958003059386,20.1258,20.1258,20.0325,20.0654,53121.958
2011-09-12 10:45:00,36.54,36.62,36.49,36.5,58545.40397719372,20.0654,20.1093,20.0379,20.0434,58545.404
2011-09-12 10:50:00,36.49,36.53,36.47,36.52,50479.76637463496,20.0379,20.0599,20.027,20.0544,50479.7664
2011-09-12 10:55:00,36.52,36.53,36.33,36.33,76901.68265887916,20.0544,20.0599,19.9501,19.9501,76901.6827
2011-09-12 11:00:00,36.34,36.39,36.34,36.39,51175.079961062445,19.9556,19.983,19.9556,19.983,51175.08
2011-09-12 11:05:00,36.39,36.51,36.39,36.5,44082.88137950216,19.983,20.0489,19.983,20.0434,44082.8814
2011-09-12 11:10:00,36.52,36.52,36.4,36.46,143512.72423863164,20.0544,20.0544,19.9885,20.0215,143512.7242
2011-09-12 11:15:00,36.48,36.57,36.47,36.56,100542.34459741344,20.0325,20.0819,20.027,20.0764,100542.3446
2011-09-12 11:20:00,36.56,36.62,36.53,36.6,44778.19496592964,20.0764,20.1093,20.0599,20.0983,44778.195
2011-09-12 11:25:00,36.61,36.69,36.61,36.67,89417.32721457379,20.1038,20.1478,20.1038,20.1368,89417.3272
2011-09-12 11:30:00,36.67,36.77,36.65,36.75,55486.02419691281,20.1368,20.1917,20.1258,20.1807,55486.0242
2011-09-12 11:35:00,36.74,36.79,36.73,36.77,32957.8639966625,20.1752,20.2027,20.1697,20.1917,32957.864
2011-09-12 11:40:00,36.78,36.85,36.76,36.83,71617.29940203032,20.1972,20.2356,20.1862,20.2247,71617.2994
2011-09-12 11:45:00,36.84,36.84,36.8,36.8,43665.69322764567,20.2301,20.2301,20.2082,20.2082,43665.6932
2011-09-12 11:50:00,36.81,36.85,36.8,36.83,63273.536364900574,20.2137,20.2356,20.2082,20.2247,63273.5364
2011-09-12 11:55:00,36.82,36.84,36.74,36.78,52982.89528577389,20.2192,20.2301,20.1752,20.1972,52982.8953
2011-09-12 12:00:00,36.77,36.85,36.77,36.81,67028.22973160897,20.1917,20.2356,20.1917,20.2137,67028.2297
2011-09-12 12:05:00,36.81,36.83,36.75,36.77,71478.23668474483,20.2137,20.2247,20.1807,20.1917,71478.2367
2011-09-12 12:10:00,36.77,36.8,36.68,36.71,23918.78737310527,20.1917,20.2082,20.1423,20.1588,23918.7874
2011-09-12 12:15:00,36.71,36.77,36.68,36.68,26839.104436100683,20.1588,20.1917,20.1423,20.1423,26839.1044
2011-09-12 12:20:00,36.69,36.8,36.69,36.78,39771.93714365179,20.1478,20.2082,20.1478,20.1972,39771.9371
2011-09-12 12:25:00,36.78,36.9,36.78,36.9,55207.89876234182,20.1972,20.2631,20.1972,20.2631,55207.8988
2011-09-12 12:30:00,36.89,36.89,36.73,36.74,50618.82909192046,20.2576,20.2576,20.1697,20.1752,50618.8291
2011-09-12 12:35:00,36.75,36.77,36.71,36.75,42970.37964121819,20.1807,20.1917,20.1588,20.1807,42970.3796
2011-09-12 12:40:00,36.75,36.77,36.72,36.72,52148.51898206092,20.1807,20.1917,20.1642,20.1642,52148.519
2011-09-12 12:45:00,36.72,36.75,36.68,36.7,17243.776943401477,20.1642,20.1807,20.1423,20.1533,17243.7769
2011-09-12 12:50:00,36.7,36.76,36.7,36.74,32123.48769294952,20.1533,20.1862,20.1533,20.1752,32123.4877
2011-09-12 12:55:00,36.73,36.8,36.7,36.8,28646.91976081213,20.1697,20.2082,20.1533,20.2082,28646.9198
2011-09-12 13:00:00,36.79,36.9,36.78,36.84,84550.13210958143,20.2027,20.2631,20.1972,20.2301,84550.1321
2011-09-12 13:05:00,36.85,36.88,36.78,36.8,40328.18801279378,20.2356,20.2521,20.1972,20.2082,40328.188
2011-09-12 13:10:00,36.8,36.84,36.78,36.8,20720.34487553887,20.2082,20.2301,20.1972,20.2082,20720.3449
2011-09-12 13:15:00,36.8,36.81,36.74,36.75,19468.780419969407,20.2082,20.2137,20.1752,20.1807,19468.7804
2011-09-12 13:20:00,36.75,36.76,36.72,36.74,15296.898901404536,20.1807,20.1862,20.1642,20.1752,15296.8989
2011-09-12 13:25:00,36.73,36.75,36.71,36.72,23918.78737310527,20.1697,20.1807,20.1588,20.1642,23918.7874
2011-09-12 13:30:00,36.72,36.74,36.64,36.67,34904.74203865944,20.1642,20.1752,20.1203,20.1368,34904.742
2011-09-12 13:35:00,36.66,36.66,36.55,36.62,36573.49464608539,20.1313,20.1313,20.0709,20.1093,36573.4946
2011-09-12 13:40:00,36.61,36.67,36.58,36.67,24057.85009039077,20.1038,20.1368,20.0874,20.1368,24057.8501
2011-09-12 13:45:00,36.66,36.74,36.66,36.73,54790.71061048533,20.1313,20.1752,20.1313,20.1697,54790.7106
2011-09-12 13:50:00,36.73,36.83,36.73,36.81,36434.431928799895,20.1697,20.2247,20.1697,20.2137,36434.4319
2011-09-12 13:55:00,36.81,36.84,36.76,36.8,63412.59908218607,20.2137,20.2301,20.1862,20.2082,63412.5991
2011-09-12 14:00:00,36.8,36.8,36.68,36.7,39354.748991795306,20.2082,20.2082,20.1423,20.1533,39354.749
2011-09-12 14:05:00,36.7,36.74,36.67,36.72,57989.15310805174,20.1533,20.1752,20.1368,20.1642,57989.1531
2011-09-12 14:10:00,36.72,36.72,36.65,36.7,61465.72104018913,20.1642,20.1642,20.1258,20.1533,61465.721
2011-09-12 14:15:00,36.71,36.77,36.7,36.71,29898.484216381592,20.1588,20.1917,20.1533,20.1588,29898.4842
2011-09-12 14:20:00,36.7,36.84,36.7,36.8,67584.48060075095,20.1533,20.2301,20.1533,20.2082,67584.4806
2011-09-12 14:25:00,36.8,36.85,36.79,36.84,50479.76637463496,20.2082,20.2356,20.2027,20.2301,50479.7664
2011-09-12 14:30:00,36.84,36.96,36.81,36.96,51036.01724377695,20.2301,20.296,20.2137,20.296,51036.0172
2011-09-12 14:35:00,36.97,37.13,36.96,37.0,152968.98901404534,20.3015,20.3894,20.296,20.318,152968.989
2011-09-12 14:40:00,37.0,37.14,37.0,37.09,69253.2332081769,20.318,20.3949,20.318,20.3674,69253.2332
2011-09-12 14:45:00,37.08,37.09,36.98,37.04,62856.34821304409,20.3619,20.3674,20.307,20.34,62856.3482
2011-09-12 14:50:00,37.03,37.03,36.88,36.88,88582.9509108608,20.3345,20.3345,20.2521,20.2521,88582.9509
2011-09-12 14:55:00,36.88,36.9,36.81,36.83,42692.2542066472,20.2521,20.2631,20.2137,20.2247,42692.2542
2011-09-12 15:00:00,36.83,36.88,36.79,36.84,53121.958003059386,20.2247,20.2521,20.2027,20.2301,53121.958
2011-09-12 15:05:00,36.84,36.9,36.84,36.85,53817.27158948686,20.2301,20.2631,20.2301,20.2356,53817.2716
2011-09-12 15:10:00,36.85,36.93,36.85,36.89,35460.992907801425,20.2356,20.2796,20.2356,20.2576,35460.9929
2011-09-12 15:15:00,36.9,36.94,36.86,36.94,136698.65109164233,20.2631,20.2851,20.2411,20.2851,136698.6511
2011-09-12 15:20:00,36.95,37.1,36.88,37.1,84967.32026143791,20.2905,20.3729,20.2521,20.3729,84967.3203
2011-09-12 15:25:00,37.1,37.13,37.04,37.08,124322.06925323322,20.3729,20.3894,20.34,20.3619,124322.0693
2011-09-12 15:30:00,37.08,37.17,37.08,37.16,147545.54303991102,20.3619,20.4114,20.3619,20.4059,147545.543
2011-09-12 15:35:00,37.16,37.16,37.04,37.11,114587.67904324851,20.4059,20.4059,20.34,20.3784,114587.679
2011-09-12 15:40:00,37.11,37.18,37.07,37.16,111111.11111111112,20.3784,20.4168,20.3564,20.4059,111111.1111
2011-09-12 15:45:00,37.16,37.28,37.15,37.25,186900.2920317063,20.4059,20.4718,20.4004,20.4553,186900.292
2011-09-12 15:50:00,37.25,37.46,37.25,37.4,224030.0375469337,20.4553,20.5706,20.4553,20.5377,224030.0375
2011-09-12 15:55:00,37.39,37.44,37.37,37.44,266166.0408844389,20.5322,20.5596,20.5212,20.5596,266166.0409
2011-09-13 09:30:00,37.48,37.64,37.41,37.5,100403.28188012796,20.5816,20.6695,20.5431,20.5926,100403.2819
2011-09-13 09:35:00,37.47,37.51,37.37,37.41,51175.079961062445,20.5761,20.5981,20.5212,20.5431,51175.08
2011-09-13 09:40:00,37.4,37.41,37.26,37.38,48393.82561535253,20.5377,20.5431,20.4608,20.5267,48393.8256
2011-09-13 09:45:00,37.38,37.64,37.33,37.64,123626.75566680574,20.5267,20.6695,20.4992,20.6695,123626.7557
2011-09-13 09:50:00,37.64,37.75,37.63,37.75,111111.11111111112,20.6695,20.7299,20.664,20.7299,111111.1111
2011-09-13 09:55:00,37.73,37.77,37.64,37.74,155054.92977332778,20.7189,20.7408,20.6695,20.7244,155054.9298
2011-09-13 10:00:00,37.74,37.77,37.59,37.65,80100.12515644556,20.7244,20.7408,20.642,20.6749,80100.1252
2011-09-13 10:05:00,37.66,37.71,37.6,37.62,121818.9403420943,20.6804,20.7079,20.6475,20.6585,121818.9403
2011-09-13 10:10:00,37.62,37.69,37.54,37.54,68418.85690446392,20.6585,20.6969,20.6145,20.6145,68418.8569
2011-09-13 10:15:00,37.55,37.59,37.48,37.57,88165.76275900431,20.62,20.642,20.5816,20.631,88165.7628
2011-09-13 10:20:00,37.57,37.61,37.5,37.57,29064.107912668616,20.631,20.653,20.5926,20.631,29064.1079
2011-09-13 10:25:00,37.59,37.67,37.59,37.64,35739.118342372414,20.642,20.6859,20.642,20.6695,35739.1183
2011-09-13 10:30:00,37.65,37.7,37.5,37.54,50340.70365734947,20.6749,20.7024,20.5926,20.6145,50340.7037
2011-09-13 10:35:00,37.52,37.57,37.42,37.54,68418.85690446392,20.6036,20.631,20.5486,20.6145,68418.8569
2011-09-13 10:40:00,37.54,37.57,37.46,37.48,47003.19844249757,20.6145,20.631,20.5706,20.5816,47003.1984
2011-09-13 10:45:00,37.49,37.59,37.49,37.58,44500.06953135865,20.5871,20.642,20.5871,20.6365,44500.0695
2011-09-13 10:50:00,37.58,37.63,37.44,37.47,44082.88137950216,20.6365,20.664,20.5596,20.5761,44082.8814
2011-09-13 10:55:00,37.47,37.48,37.36,37.41,91086.07982199972,20.5761,20.5816,20.5157,20.5431,91086.0798
2011-09-13 11:00:00,37.4,37.48,37.34,37.34,64525.100820470034,20.5377,20.5816,20.5047,20.5047,64525.1008
2011-09-13 11:05:00,37.32,37.39,37.29,37.36,36295.36921151439,20.4937,20.5322,20.4773,20.5157,36295.3692
2011-09-13 11:10:00,37.36,37.44,37.36,37.41,33235.98943123349,20.5157,20.5596,20.5157,20.5431,33235.9894
2011-09-13 11:15:00,37.4,37.44,37.34,37.36,49367.264636351,20.5377,20.5596,20.5047,20.5157,49367.2646
2011-09-13 11:20:00,37.37,37.41,37.33,37.37,40050.06257822278,20.5212,20.5431,20.4992,20.5212,40050.0626
2011-09-13 11:25:00,37.36,37.46,37.34,37.46,31428.174106522045,20.5157,20.5706,20.5047,20.5706,31428.1741
2011-09-13 11:30:00,37.46,37.47,37.4,37.46,35460.992907801425,20.5706,20.5761,20.5377,20.5706,35460.9929
2011-09-13 11:35:00,37.45,37.54,37.45,37.52,22806.285634821303,20.5651,20.6145,20.5651,20.6036,22806.2856
2011-09-13 11:40:00,37.51,37.51,37.41,37.49,31428.174106522045,20.5981,20.5981,20.5431,20.5871,31428.1741
2011-09-13 11:45:00,37.49,37.54,37.42,37.43,39215.68627450981,20.5871,20.6145,20.5486,20.5541,39215.6863
2011-09-13 11:50:00,37.41,37.42,37.38,37.39,34765.679321373944,20.5431,20.5486,20.5267,20.5322,34765.6793
2011-09-13 11:55:00,37.39,37.47,37.39,37.4,23362.53650396329,20.5322,20.5761,20.5322,20.5377,23362.5365
2011-09-13 12:00:00,37.39,37.39,37.25,37.29,41440.68975107774,20.5322,20.5322,20.4553,20.4773,41440.6898
2011-09-13 12:05:00,37.29,37.42,37.29,37.41,41162.564316506745,20.4773,20.5486,20.4773,20.5431,41162.5643
2011-09-13 12:10:00,37.42,37.45,37.35,37.44,26839.104436100683,20.5486,20.5651,20.5102,20.5596,26839.1044
2011-09-13 12:15:00,37.45,37.51,37.44,37.47,23084.4110693923,20.5651,20.5981,20.5596,20.5761,23084.4111
2011-09-13 12:20:00,37.47,37.49,37.41,37.41,24196.912807676264,20.5761,20.5871,20.5431,20.5431,24196.9128
2011-09-13 12:25:00,37.41,37.48,37.37,37.44,23918.78737310527,20.5431,20.5816,20.5212,20.5596,23918.7874
2011-09-13 12:30:00,37.45,37.47,37.4,37.41,30037.546933667087,20.5651,20.5761,20.5377,20.5431,30037.5469
2011-09-13 12:35:00,37.42,37.5,37.42,37.48,23918.78737310527,20.5486,20.5926,20.5486,20.5816,23918.7874
2011-09-13 12:40:00,37.48,37.51,37.46,37.49,31010.98595466556,20.5816,20.5981,20.5706,20.5871,31010.986
2011-09-13 12:45:00,37.52,37.55,37.5,37.5,19607.843137254906,20.6036,20.62,20.5926,20.5926,19607.8431
2011-09-13 12:50:00,37.51,37.52,37.48,37.49,16409.4006396885,20.5981,20.6036,20.5816,20.5871,16409.4006
2011-09-13 12:55:00,37.49,37.59,37.46,37.54,18078.15324711445,20.5871,20.642,20.5706,20.6145,18078.1532
2011-09-13 13:00:00,37.54,37.59,37.54,37.57,24475.03824224725,20.6145,20.642,20.6145,20.631,24475.0382
2011-09-13 13:05:00,37.57,37.67,37.57,37.59,30176.60965095258,20.631,20.6859,20.631,20.642,30176.6097
2011-09-13 13:10:00,37.59,37.59,37.55,37.57,25170.35182867473,20.642,20.642,20.62,20.631,25170.3518
2011-09-13 13:15:00,37.59,37.61,37.52,37.54,14879.710749548049,20.642,20.653,20.6036,20.6145,14879.7107
2011-09-13 13:20:00,37.53,37.56,37.52,37.56,12654.707272980117,20.609,20.6255,20.6036,20.6255,12654.7073
2011-09-13 13:25:00,37.54,37.56,37.52,37.53,14184.397163120568,20.6145,20.6255,20.6036,20.609,14184.3972
2011-09-13 13:30:00,37.52,37.52,37.46,37.52,18773.46683354193,20.6036,20.6036,20.5706,20.6036,18773.4668
2011-09-13 13:35:00,37.52,37.53,37.48,37.51,15714.087053261022,20.6036,20.609,20.5816,20.5981,15714.0871
2011-09-13 13:40:00,37.52,37.55,37.5,37.54,14323.459880406064,20.6036,20.62,20.5926,20.6145,14323.4599
2011-09-13 13:45:00,37.54,37.59,37.52,37.57,21415.658461966348,20.6145,20.642,20.6036,20.631,21415.6585
2011-09-13 13:50:00,37.57,37.62,37.54,37.62,17939.090529828954,20.631,20.6585,20.6145,20.6585,17939.0905
2011-09-13 13:55:00,37.62,37.62,37.49,37.52,31845.362258378533,20.6585,20.6585,20.5871,20.6036,31845.3623
2011-09-13 14:00:00,37.52,37.54,37.48,37.52,30176.60965095258,20.6036,20.6145,20.5816,20.6036,30176.6097
2011-09-13 14:05:00,37.53,37.53,37.45,37.47,43248.50507578919,20.609,20.609,20.5651,20.5761,43248.5051
2011-09-13 14:10:00,37.47,37.5,37.41,37.44,38381.30997079684,20.5761,20.5926,20.5431,20.5596,38381.31
2011-09-13 14:15:00,37.44,37.48,37.44,37.44,31567.23682380754,20.5596,20.5816,20.5596,20.5596,31567.2368
2011-09-13 14:20:00,37.44,37.55,37.44,37.55,34487.553886802954,20.5596,20.62,20.5596,20.62,34487.5539
2011-09-13 14:25:00,37.55,37.64,37.54,37.64,43804.75594493117,20.62,20.6695,20.6145,20.6695,43804.7559
2011-09-13 14:30:00,37.64,37.66,37.61,37.62,30315.67236823808,20.6695,20.6804,20.653,20.6585,30315.6724
2011-09-13 14:35:00,37.63,37.68,37.63,37.64,56459.46321791128,20.664,20.6914,20.664,20.6695,56459.4632
2011-09-13 14:40:00,37.64,37.69,37.64,37.64,22250.034765679324,20.6695,20.6969,20.6695,20.6695,22250.0348
2011-09-13 14:45:00,37.64,37.66,37.55,37.56,88304.82547628981,20.6695,20.6804,20.62,20.6255,88304.8255
2011-09-13 14:50:00,37.57,37.59,37.55,37.57,20442.21944096788,20.631,20.642,20.62,20.631,20442.2194
2011-09-13 14:55:00,37.57,37.62,37.5,37.55,174106.5220414407,20.631,20.6585,20.5926,20.62,174106.522
2011-09-13 15:00:00,37.55,37.62,37.49,37.61,65220.41440689752,20.62,20.6585,20.5871,20.653,65220.4144
2011-09-13 15:05:00,37.59,37.62,37.52,37.55,52982.89528577389,20.642,20.6585,20.6036,20.62,52982.8953
2011-09-13 15:10:00,37.55,37.59,37.5,37.55,39215.68627450981,20.62,20.642,20.5926,20.62,39215.6863
2011-09-13 15:15:00,37.54,37.54,37.39,37.41,80656.37602558755,20.6145,20.6145,20.5322,20.5431,80656.376
2011-09-13 15:20:00,37.39,37.44,37.34,37.42,50062.57822277848,20.5322,20.5596,20.5047,20.5486,50062.5782
2011-09-13 15:25:00,37.41,37.51,37.36,37.5,125017.3828396607,20.5431,20.5981,20.5157,20.5926,125017.3828
2011-09-13 15:30:00,37.5,37.59,37.48,37.58,211236.26755666808,20.5926,20.642,20.5816,20.6365,211236.2676
2011-09-13 15:35:00,37.59,37.6,37.52,37.53,92337.6442775692,20.642,20.6475,20.6036,20.609,92337.6443
2011-09-13 15:40:00,37.52,37.59,37.5,37.57,87470.44917257685,20.6036,20.642,20.5926,20.631,87470.4492
2011-09-13 15:45:00,37.58,37.65,37.54,37.64,164233.0691141705,20.6365,20.6749,20.6145,20.6695,164233.0691
2011-09-13 15:50:00,37.64,37.65,37.48,37.52,126268.94729523016,20.6695,20.6749,20.5816,20.6036,126268.9473
2011-09-13 15:55:00,37.52,37.57,37.52,37.54,184397.1631205674,20.6036,20.631,20.6036,20.6145,184397.1631
2011-09-14 09:30:00,37.8,38.1,37.64,38.1,84132.94395772494,20.7573,20.9221,20.6695,20.9221,84132.944
2011-09-14 09:35:00,38.11,38.11,37.98,38.05,216659.7135308024,20.9275,20.9275,20.8562,20.8946,216659.7135
2011-09-14 09:40:00,38.04,38.06,37.82,37.92,72451.6757057433,20.8891,20.9001,20.7683,20.8232,72451.6757
2011-09-14 09:45:00,37.91,37.97,37.83,37.85,69531.35864274789,20.8177,20.8507,20.7738,20.7848,69531.3586
2011-09-14 09:50:00,37.84,37.9,37.74,37.8,39215.68627450981,20.7793,20.8122,20.7244,20.7573,39215.6863
2011-09-14 09:55:00,37.79,37.91,37.77,37.77,42414.12877207621,20.7518,20.8177,20.7408,20.7408,42414.1288
2011-09-14 10:00:00,37.79,37.81,37.7,37.77,58962.59212905021,20.7518,20.7628,20.7024,20.7408,58962.5921
2011-09-14 10:05:00,37.77,37.83,37.74,37.77,95953.27492699208,20.7408,20.7738,20.7244,20.7408,95953.2749
2011-09-14 10:10:00,37.75,37.87,37.75,37.82,31150.04867195105,20.7299,20.7958,20.7299,20.7683,31150.0487
2011-09-14 10:15:00,37.82,37.82,37.47,37.47,183284.66138228343,20.7683,20.7683,20.5761,20.5761,183284.6614
2011-09-14 10:20:00,37.47,37.54,37.37,37.53,69392.29592546239,20.5761,20.6145,20.5212,20.609,69392.2959
2011-09-14 10:25:00,37.52,37.67,37.51,37.62,33792.24030037547,20.6036,20.6859,20.5981,20.6585,33792.2403
2011-09-14 10:30:00,37.63,37.72,37.53,37.67,30037.546933667087,20.664,20.7134,20.609,20.6859,30037.5469
2011-09-14 10:35:00,37.67,37.74,37.62,37.74,60492.28201919066,20.6859,20.7244,20.6585,20.7244,60492.282
2011-09-14 10:40:00,37.74,37.74,37.62,37.62,57571.96495619525,20.7244,20.7244,20.6585,20.6585,57571.965
2011-09-14 10:45:00,37.62,37.67,37.51,37.56,29620.3587818106,20.6585,20.6859,20.5981,20.6255,29620.3588
2011-09-14 10:50:00,37.56,37.64,37.54,37.62,19468.780419969407,20.6255,20.6695,20.6145,20.6585,19468.7804
2011-09-14 10:55:00,37.62,37.62,37.51,37.61,29481.296064525104,20.6585,20.6585,20.5981,20.653,29481.2961
2011-09-14 11:00:00,37.59,37.69,37.55,37.65,41857.87790293423,20.642,20.6969,20.62,20.6749,41857.8779
2011-09-14 11:05:00,37.66,37.75,37.66,37.68,33514.114865804484,20.6804,20.7299,20.6804,20.6914,33514.1149
2011-09-14 11:10:00,37.69,37.73,37.67,37.72,39215.68627450981,20.6969,20.7189,20.6859,20.7134,39215.6863
2011-09-14 11:15:00,37.73,37.73,37.62,37.63,26004.72813238771,20.7189,20.7189,20.6585,20.664,26004.7281
2011-09-14 11:20:00,37.64,37.75,37.62,37.74,18634.40411625643,20.6695,20.7299,20.6585,20.7244,18634.4041
2011-09-14 11:25:00,37.73,37.85,37.72,37.84,21693.78389653734,20.7189,20.7848,20.7134,20.7793,21693.7839
2011-09-14 11:30:00,37.85,37.89,37.75,37.79,40189.12529550828,20.7848,20.8067,20.7299,20.7518,40189.1253
2011-09-14 11:35:00,37.78,37.87,37.76,37.85,18356.27868168544,20.7463,20.7958,20.7353,20.7848,18356.2787
2011-09-14 11:40:00,37.86,37.86,37.73,37.76,26282.8535669587,20.7903,20.7903,20.7189,20.7353,26282.8536
2011-09-14 11:45:00,37.75,37.77,37.72,37.74,20164.09400639689,20.7299,20.7408,20.7134,20.7244,20164.094
2011-09-14 11:50:00,37.75,37.87,37.75,37.86,22528.16020025032,20.7299,20.7958,20.7299,20.7903,22528.1602
2011-09-14 11:55:00,37.85,37.87,37.81,37.87,21415.658461966348,20.7848,20.7958,20.7628,20.7958,21415.6585
2011-09-14 12:00:00,37.88,37.9,37.82,37.85,28368.79432624113,20.8012,20.8122,20.7683,20.7848,28368.7943
2011-09-14 12:05:00,37.85,37.85,37.77,37.81,18912.529550827425,20.7848,20.7848,20.7408,20.7628,18912.5296
2011-09-14 12:10:00,37.82,37.85,37.77,37.81,15157.836184119038,20.7683,20.7848,20.7408,20.7628,15157.8362
2011-09-14 12:15:00,37.82,37.83,37.75,37.75,36712.557363370885,20.7683,20.7738,20.7299,20.7299,36712.5574
2011-09-14 12:20:00,37.75,37.78,37.74,37.76,12932.832707551106,20.7299,20.7463,20.7244,20.7353,12932.8327
2011-09-14 12:25:00,37.75,37.83,37.75,37.82,15575.024335975526,20.7299,20.7738,20.7299,20.7683,15575.0243
2011-09-14 12:30:00,37.82,37.86,37.81,37.85,19885.96857182589,20.7683,20.7903,20.7628,20.7848,19885.9686
2011-09-14 12:35:00,37.85,37.91,37.81,37.9,21415.658461966348,20.7848,20.8177,20.7628,20.8122,21415.6585
2011-09-14 12:40:00,37.9,37.92,37.88,37.91,13767.209011264082,20.8122,20.8232,20.8012,20.8177,13767.209
2011-09-14 12:45:00,37.9,37.93,37.86,37.87,21832.84661382284,20.8122,20.8287,20.7903,20.7958,21832.8466
2011-09-14 12:50:00,37.85,37.86,37.8,37.82,17660.96509525796,20.7848,20.7903,20.7573,20.7683,17660.9651
2011-09-14 12:55:00,37.82,37.9,37.82,37.88,28925.04519538312,20.7683,20.8122,20.7683,20.8012,28925.0452
2011-09-14 13:00:00,37.88,37.92,37.87,37.92,21554.721179251843,20.8012,20.8232,20.7958,20.8232,21554.7212
2011-09-14 13:05:00,37.92,38.0,37.92,37.93,28507.85704352664,20.8232,20.8671,20.8232,20.8287,28507.857
2011-09-14 13:10:00,37.95,37.95,37.91,37.93,16409.4006396885,20.8397,20.8397,20.8177,20.8287,16409.4006
2011-09-14 13:15:00,37.92,37.97,37.9,37.97,16548.463356973996,20.8232,20.8507,20.8122,20.8507,16548.4634
2011-09-14 13:20:00,37.98,37.99,37.95,37.98,20164.09400639689,20.8562,20.8616,20.8397,20.8562,20164.094
2011-09-14 13:25:00,37.98,38.0,37.92,37.97,13906.271728549576,20.8562,20.8671,20.8232,20.8507,13906.2717
2011-09-14 13:30:00,37.97,38.02,37.97,38.01,21554.721179251843,20.8507,20.8781,20.8507,20.8726,21554.7212
2011-09-14 13:35:00,38.02,38.11,38.0,38.11,46029.7594214991,20.8781,20.9275,20.8671,20.9275,46029.7594
2011-09-14 13:40:00,38.11,38.15,38.09,38.11,31984.424975664027,20.9275,20.9495,20.9166,20.9275,31984.425
2011-09-14 13:45:00,38.11,38.13,38.08,38.13,23084.4110693923,20.9275,20.9385,20.9111,20.9385,23084.4111
2011-09-14 13:50:00,38.12,38.18,38.11,38.15,54512.58517591434,20.933,20.966,20.9275,20.9495,54512.5852
2011-09-14 13:55:00,38.13,38.14,38.03,38.11,77596.99624530664,20.9385,20.944,20.8836,20.9275,77596.9962
2011-09-14 14:00:00,38.11,38.21,38.11,38.21,83020.44221944097,20.9275,20.9825,20.9275,20.9825,83020.4422
2011-09-14 14:05:00,38.21,38.31,38.21,38.3,74815.74189959673,20.9825,21.0374,20.9825,21.0319,74815.7419
2011-09-14 14:10:00,38.29,38.31,38.21,38.21,39910.999860937285,21.0264,21.0374,20.9825,20.9825,39910.9999
2011-09-14 14:15:00,38.21,38.36,38.21,38.36,44500.06953135865,20.9825,21.0648,20.9825,21.0648,44500.0695
2011-09-14 14:20:00,38.35,38.38,38.32,38.34,16270.337922403003,21.0593,21.0758,21.0429,21.0538,16270.3379
2011-09-14 14:25:00,38.33,38.33,38.26,38.31,35182.86747323043,21.0484,21.0484,21.0099,21.0374,35182.8675
2011-09-14 14:30:00,38.32,38.34,38.28,38.31,35739.118342372414,21.0429,21.0538,21.0209,21.0374,35739.1183
2011-09-14 14:35:00,38.3,38.35,38.3,38.34,31010.98595466556,21.0319,21.0593,21.0319,21.0538,31010.986
2011-09-14 14:40:00,38.34,38.35,38.3,38.33,73981.36559588375,21.0538,21.0593,21.0319,21.0484,73981.3656
2011-09-14 14:45:00,38.34,38.35,38.33,38.34,59101.6548463357,21.0538,21.0593,21.0484,21.0538,59101.6548
2011-09-14 14:50:00,38.34,38.41,38.34,38.41,41162.564316506745,21.0538,21.0923,21.0538,21.0923,41162.5643
2011-09-14 14:55:00,38.41,38.51,38.41,38.49,64386.03810318454,21.0923,21.1472,21.0923,21.1362,64386.0381
2011-09-14 15:00:00,38.49,38.56,38.49,38.56,66193.85342789599,21.1362,21.1747,21.1362,21.1747,66193.8534
2011-09-14 15:05:00,38.56,38.64,38.55,38.63,57571.96495619525,21.1747,21.2186,21.1692,21.2131,57571.965
2011-09-14 15:10:00,38.63,38.67,38.63,38.65,64246.97538589904,21.2131,21.2351,21.2131,21.2241,64246.9754
2011-09-14 15:15:00,38.66,38.72,38.65,38.7,49506.327353636494,21.2296,21.2625,21.2241,21.2515,49506.3274
2011-09-14 15:20:00,38.7,38.77,38.7,38.77,98873.59198998749,21.2515,21.29,21.2515,21.29,98873.592
2011-09-14 15:25:00,38.77,38.87,38.76,38.82,159087.74857460716,21.29,21.3449,21.2845,21.3174,159087.7486
2011-09-14 15:30:00,38.82,38.85,38.75,38.75,128493.95077179807,21.3174,21.3339,21.279,21.279,128493.9508
2011-09-14 15:35:00,38.75,38.76,38.69,38.69,84132.94395772494,21.279,21.2845,21.246,21.246,84132.944
2011-09-14 15:40:00,38.69,38.71,38.53,38.54,87331.38645529134,21.246,21.257,21.1582,21.1637,87331.3865
2011-09-14 15:45:00,38.54,38.56,38.33,38.39,111250.1738283966,21.1637,21.1747,21.0484,21.0813,111250.1738
2011-09-14 15:50:00,38.38,38.48,38.38,38.39,126686.13544708664,21.0758,21.1307,21.0758,21.0813,126686.1354
2011-09-14 15:55:00,38.39,38.43,38.32,38.34,288277.0129328328,21.0813,21.1033,21.0429,21.0538,288277.0129
2011-09-15 09:30:00,38.71,38.82,38.6,38.69,64386.03810318454,21.257,21.3174,21.1966,21.246,64386.0381
2011-09-15 09:35:00,38.67,38.7,38.53,38.58,59240.7175636212,21.2351,21.2515,21.1582,21.1856,59240.7176
2011-09-15 09:40:00,38.57,38.67,38.47,38.67,61326.65832290363,21.1801,21.2351,21.1252,21.2351,61326.6583
2011-09-15 09:45:00,38.67,38.72,38.62,38.72,45612.57126964261,21.2351,21.2625,21.2076,21.2625,45612.5713
2011-09-15 09:50:00,38.71,38.78,38.67,38.67,39632.874426366296,21.257,21.2955,21.2351,21.2351,39632.8744
2011-09-15 09:55:00,38.67,38.73,38.6,38.61,48950.07648449451,21.2351,21.268,21.1966,21.2021,48950.0765
2011-09-15 10:00:00,38.61,38.81,38.59,38.81,126268.94729523016,21.2021,21.3119,21.1911,21.3119,126268.9473
2011-09-15 10:05:00,38.8,38.84,38.69,38.72,136837.71380892783,21.3064,21.3284,21.246,21.2625,136837.7138
2011-09-15 10:10:00,38.69,38.7,38.51,38.55,98734.529272702,21.246,21.2515,21.1472,21.1692,98734.5293
2011-09-15 10:15:00,38.55,38.62,38.51,38.62,56459.46321791128,21.1692,21.2076,21.1472,21.2076,56459.4632
2011-09-15 10:20:00,38.62,38.63,38.47,38.5,78014.18439716313,21.2076,21.2131,21.1252,21.1417,78014.1844
2011-09-15 10:25:00,38.49,38.54,38.47,38.53,43665.69322764567,21.1362,21.1637,21.1252,21.1582,43665.6932
2011-09-15 10:30:00,38.53,38.58,38.5,38.57,42136.003337505215,21.1582,21.1856,21.1417,21.1801,42136.0033
2011-09-15 10:35:00,38.59,38.59,38.5,38.52,49367.264636351,21.1911,21.1911,21.1417,21.1527,49367.2646
2011-09-15 10:40:00,38.54,38.57,38.52,38.54,23640.66193853428,21.1637,21.1801,21.1527,21.1637,23640.6619
2011-09-15 10:45:00,38.54,38.57,38.51,38.54,42970.37964121819,21.1637,21.1801,21.1472,21.1637,42970.3796
2011-09-15 10:50:00,38.54,38.57,38.46,38.47,39354.748991795306,21.1637,21.1801,21.1197,21.1252,39354.749
2011-09-15 10:55:00,38.47,38.59,38.42,38.45,39771.93714365179,21.1252,21.1911,21.0978,21.1142,39771.9371
2011-09-15 11:00:00,38.45,38.46,38.36,38.42,40467.25073007927,21.1142,21.1197,21.0648,21.0978,40467.2507
2011-09-15 11:05:00,38.42,38.46,38.39,38.46,26978.16715338618,21.0978,21.1197,21.0813,21.1197,26978.1672
2011-09-15 11:10:00,38.45,38.48,38.39,38.39,26700.041718815188,21.1142,21.1307,21.0813,21.0813,26700.0417
2011-09-15 11:15:00,38.4,38.51,38.4,38.49,21832.84661382284,21.0868,21.1472,21.0868,21.1362,21832.8466
2011-09-15 11:20:00,38.49,38.55,38.48,38.53,23084.4110693923,21.1362,21.1692,21.1307,21.1582,23084.4111
2011-09-15 11:25:00,38.52,38.53,38.42,38.53,30871.923237380062,21.1527,21.1582,21.0978,21.1582,30871.9232
2011-09-15 11:30:00,38.53,38.61,38.51,38.53,27534.418022528163,21.1582,21.2021,21.1472,21.1582,27534.418
2011-09-15 11:35:00,38.54,38.67,38.52,38.65,28646.91976081213,21.1637,21.2351,21.1527,21.2241,28646.9198
2011-09-15 11:40:00,38.64,38.7,38.61,38.68,33653.17758308998,21.2186,21.2515,21.2021,21.2406,33653.1776
2011-09-15 11:45:00,38.69,38.72,38.65,38.69,33514.114865804484,21.246,21.2625,21.2241,21.246,33514.1149
2011-09-15 11:50:00,38.7,38.74,38.69,38.71,27673.48073981365,21.2515,21.2735,21.246,21.257,27673.4807
2011-09-15 11:55:00,38.69,38.76,38.67,38.75,26004.72813238771,21.246,21.2845,21.2351,21.279,26004.7281
2011-09-15 12:00:00,38.75,38.75,38.65,38.74,34209.42845223196,21.279,21.279,21.2241,21.2735,34209.4285
2011-09-15 12:05:00,38.74,38.78,38.71,38.77,31567.23682380754,21.2735,21.2955,21.257,21.29,31567.2368
2011-09-15 12:10:00,38.77,38.81,38.72,38.74,27812.54345709916,21.29,21.3119,21.2625,21.2735,27812.5435
2011-09-15 12:15:00,38.74,38.85,38.73,38.82,35460.992907801425,21.2735,21.3339,21.268,21.3174,35460.9929
2011-09-15 12:20:00,38.82,38.82,38.72,38.72,18078.15324711445,21.3174,21.3174,21.2625,21.2625,18078.1532
2011-09-15 12:25:00,38.72,38.75,38.69,38.71,17521.902377972467,21.2625,21.279,21.246,21.257,17521.9024
2011-09-15 12:30:00,38.71,38.81,38.69,38.79,28646.91976081213,21.257,21.3119,21.246,21.301,28646.9198
2011-09-15 12:35:00,38.77,38.84,38.77,38.82,16270.337922403003,21.29,21.3284,21.29,21.3174,16270.3379
2011-09-15 12:40:00,38.82,38.84,38.81,38.82,12376.581838409124,21.3174,21.3284,21.3119,21.3174,12376.5818
2011-09-15 12:45:00,38.82,38.82,38.74,38.74,24196.912807676264,21.3174,21.3174,21.2735,21.2735,24196.9128
2011-09-15 12:50:00,38.73,38.75,38.7,38.7,9873.4529272702,21.268,21.279,21.2515,21.2515,9873.4529
2011-09-15 12:55:00,38.71,38.73,38.69,38.7,29203.17062995411,21.257,21.268,21.246,21.2515,29203.1706
2011-09-15 13:00:00,38.71,38.72,38.67,38.72,38242.24725351133,21.257,21.2625,21.2351,21.2625,38242.2473
2011-09-15 13:05:00,38.72,38.74,38.69,38.69,28090.668891670142,21.2625,21.2735,21.246,21.246,28090.6689
2011-09-15 13:10:00,38.69,38.72,38.67,38.67,15575.024335975526,21.246,21.2625,21.2351,21.2351,15575.0243
2011-09-15 13:15:00,38.68,38.69,38.64,38.65,30454.73508552357,21.2406,21.246,21.2186,21.2241,30454.7351
2011-09-15 13:20:00,38.66,38.67,38.63,38.64,15714.087053261022,21.2296,21.2351,21.2131,21.2186,15714.0871
2011-09-15 13:25:00,38.65,38.66,38.57,38.57,14601.585314977056,21.2241,21.2296,21.1801,21.1801,14601.5853
2011-09-15 13:30:00,38.57,38.63,38.57,38.62,46307.88485607009,21.1801,21.2131,21.1801,21.2076,46307.8849
2011-09-15 13:35:00,38.62,38.62,38.57,38.59,27812.54345709916,21.2076,21.2076,21.1801,21.1911,27812.5435
2011-09-15 13:40:00,38.59,38.63,38.59,38.63,21554.721179251843,21.1911,21.2131,21.1911,21.2131,21554.7212
2011-09-15 13:45:00,38.62,38.64,38.57,38.59,51731.33083020442,21.2076,21.2186,21.1801,21.1911,51731.3308
2011-09-15 13:50:00,38.57,38.62,38.55,38.61,28368.79432624113,21.1801,21.2076,21.1692,21.2021,28368.7943
2011-09-15 13:55:00,38.61,38.62,38.58,38.62,29759.421499096094,21.2021,21.2076,21.1856,21.2076,29759.4215
2011-09-15 14:00:00,38.62,38.67,38.62,38.66,34209.42845223196,21.2076,21.2351,21.2076,21.2296,34209.4285
2011-09-15 14:05:00,38.66,38.67,38.6,38.62,85523.5711305799,21.2296,21.2351,21.1966,21.2076,85523.5711
2011-09-15 14:10:00,38.63,38.72,38.63,38.66,42553.19148936171,21.2131,21.2625,21.2131,21.2296,42553.1915
2011-09-15 14:15:00,38.67,38.68,38.61,38.63,36434.431928799895,21.2351,21.2406,21.2021,21.2131,36434.4319
2011-09-15 14:20:00,38.62,38.63,38.58,38.58,29342.23334723961,21.2076,21.2131,21.1856,21.1856,29342.2333
2011-09-15 14:25:00,38.58,38.62,38.57,38.61,22110.97204839383,21.1856,21.2076,21.1801,21.2021,22110.972
2011-09-15 14:30:00,38.61,38.65,38.61,38.64,30871.923237380062,21.2021,21.2241,21.2021,21.2186,30871.9232
2011-09-15 14:35:00,38.64,38.64,38.57,38.6,37129.74551522737,21.2186,21.2186,21.1801,21.1966,37129.7455
2011-09-15 14:40:00,38.6,38.62,38.58,38.59,25726.60269781672,21.1966,21.2076,21.1856,21.1911,25726.6027
2011-09-15 14:45:00,38.59,38.62,38.57,38.6,28925.04519538312,21.1911,21.2076,21.1801,21.1966,28925.0452
2011-09-15 14:50:00,38.6,38.61,38.57,38.59,28090.668891670142,21.1966,21.2021,21.1801,21.1911,28090.6689
2011-09-15 14:55:00,38.58,38.62,38.58,38.59,36017.243776943404,21.1856,21.2076,21.1856,21.1911,36017.2438
2011-09-15 15:00:00,38.6,38.64,38.58,38.62,45334.44583507162,21.1966,21.2186,21.1856,21.2076,45334.4458
2011-09-15 15:05:00,38.61,38.64,38.61,38.63,33653.17758308998,21.2021,21.2186,21.2021,21.2131,33653.1776
2011-09-15 15:10:00,38.63,38.64,38.59,38.59,28646.91976081213,21.2131,21.2186,21.1911,21.1911,28646.9198
2011-09-15 15:15:00,38.59,38.6,38.53,38.54,35878.18105965791,21.1911,21.1966,21.1582,21.1637,35878.1811
2011-09-15 15:20:00,38.54,38.56,38.51,38.54,36156.3064942289,21.1637,21.1747,21.1472,21.1637,36156.3065
2011-09-15 15:25:00,38.54,38.56,38.49,38.52,80517.31330830205,21.1637,21.1747,21.1362,21.1527,80517.3133
2011-09-15 15:30:00,38.51,38.62,38.51,38.62,82742.31678486998,21.1472,21.2076,21.1472,21.2076,82742.3168
2011-09-15 15:35:00,38.62,38.63,38.57,38.59,93450.14601585316,21.2076,21.2131,21.1801,21.1911,93450.146
2011-09-15 15:40:00,38.58,38.66,38.53,38.66,89417.32721457379,21.1856,21.2296,21.1582,21.2296,89417.3272
2011-09-15 15:45:00,38.67,38.69,38.53,38.61,167848.69976359338,21.2351,21.246,21.1582,21.2021,167848.6998
2011-09-15 15:50:00,38.61,38.62,38.53,38.54,141843.9716312057,21.2021,21.2076,21.1582,21.1637,141843.9716
2011-09-15 15:55:00,38.54,38.58,38.49,38.58,229592.5462383535,21.1637,21.1856,21.1362,21.1856,229592.5462
2011-09-16 09:30:00,39.04,39.04,38.62,38.81,937838.9653733836,21.4382,21.4382,21.2076,21.3119,937838.9654
2011-09-16 09:35:00,38.8,38.89,38.77,38.8,57850.09039076624,21.3064,21.3559,21.29,21.3064,57850.0904
2011-09-16 09:40:00,38.78,38.9,38.69,38.81,85106.38297872341,21.2955,21.3614,21.246,21.3119,85106.383
2011-09-16 09:45:00,38.82,38.92,38.77,38.84,71617.29940203032,21.3174,21.3723,21.29,21.3284,71617.2994
2011-09-16 09:50:00,38.85,38.9,38.8,38.85,47003.19844249757,21.3339,21.3614,21.3064,21.3339,47003.1984
2011-09-16 09:55:00,38.9,38.9,38.72,38.73,113614.24002225004,21.3614,21.3614,21.2625,21.268,113614.24
2011-09-16 10:00:00,38.73,38.81,38.71,38.8,119315.81143095536,21.268,21.3119,21.257,21.3064,119315.8114
2011-09-16 10:05:00,38.8,38.82,38.74,38.8,53121.958003059386,21.3064,21.3174,21.2735,21.3064,53121.958
2011-09-16 10:10:00,38.81,38.85,38.79,38.85,68418.85690446392,21.3119,21.3339,21.301,21.3339,68418.8569
2011-09-16 10:15:00,38.85,38.87,38.82,38.85,27673.48073981365,21.3339,21.3449,21.3174,21.3339,27673.4807
2011-09-16 10:20:00,38.85,38.91,38.82,38.83,105409.5397024058,21.3339,21.3669,21.3174,21.3229,105409.5397
2011-09-16 10:25:00,38.82,38.82,38.69,38.72,49506.327353636494,21.3174,21.3174,21.246,21.2625,49506.3274
2011-09-16 10:30:00,38.72,38.72,38.54,38.62,178139.3408427201,21.2625,21.2625,21.1637,21.2076,178139.3408
2011-09-16 10:35:00,38.63,38.65,38.58,38.59,43387.56779307468,21.2131,21.2241,21.1856,21.1911,43387.5678
2011-09-16 10:40:00,38.6,38.69,38.53,38.54,59796.968432763184,21.1966,21.246,21.1582,21.1637,59796.9684
2011-09-16 10:45:00,38.54,38.57,38.41,38.46,123487.69294952023,21.1637,21.1801,21.0923,21.1197,123487.6929
2011-09-16 10:50:00,38.48,38.55,38.44,38.46,59379.78028090669,21.1307,21.1692,21.1088,21.1197,59379.7803
2011-09-16 10:55:00,38.46,38.47,38.3,38.36,157140.87053261022,21.1197,21.1252,21.0319,21.0648,157140.8705
2011-09-16 11:00:00,38.36,38.46,38.35,38.46,115700.18078153249,21.0648,21.1197,21.0593,21.1197,115700.1808
2011-09-16 11:05:00,38.46,38.51,38.41,38.48,64386.03810318454,21.1197,21.1472,21.0923,21.1307,64386.0381
2011-09-16 11:10:00,38.48,38.56,38.44,38.46,92754.83242942567,21.1307,21.1747,21.1088,21.1197,92754.8324
2011-09-16 11:15:00,38.46,38.51,38.41,38.46,60770.40745376165,21.1197,21.1472,21.0923,21.1197,60770.4075
2011-09-16 11:20:00,38.45,38.45,38.39,38.41,20720.34487553887,21.1142,21.1142,21.0813,21.0923,20720.3449
2011-09-16 11:25:00,38.41,38.52,38.37,38.49,37268.80823251286,21.0923,21.1527,21.0703,21.1362,37268.8082
2011-09-16 11:30:00,38.49,38.55,38.4,38.54,41996.94062021972,21.1362,21.1692,21.0868,21.1637,41996.9406
2011-09-16 11:35:00,38.54,38.61,38.54,38.59,23779.724655819777,21.1637,21.2021,21.1637,21.1911,23779.7247
2011-09-16 11:40:00,38.61,38.72,38.58,38.7,55068.83604505633,21.2021,21.2625,21.1856,21.2515,55068.836
2011-09-16 11:45:00,38.72,38.74,38.68,38.71,52287.58169934641,21.2625,21.2735,21.2406,21.257,52287.5817
2011-09-16 11:50:00,38.71,38.77,38.71,38.72,20303.156723682383,21.257,21.29,21.257,21.2625,20303.1567
2011-09-16 11:55:00,38.72,38.77,38.72,38.74,17800.02781254346,21.2625,21.29,21.2625,21.2735,17800.0278
2011-09-16 12:00:00,38.74,38.77,38.72,38.74,28229.73160895564,21.2735,21.29,21.2625,21.2735,28229.7316
2011-09-16 12:05:00,38.75,38.81,38.73,38.77,23501.599221248784,21.279,21.3119,21.268,21.29,23501.5992
2011-09-16 12:10:00,38.77,38.8,38.74,38.79,39771.93714365179,21.29,21.3064,21.2735,21.301,39771.9371
2011-09-16 12:15:00,38.79,38.86,38.79,38.84,63134.47364761508,21.301,21.3394,21.301,21.3284,63134.4736
2011-09-16 12:20:00,38.85,38.85,38.77,38.78,14462.52259769156,21.3339,21.3339,21.29,21.2955,14462.5226
2011-09-16 12:25:00,38.77,38.83,38.77,38.8,23362.53650396329,21.29,21.3229,21.29,21.3064,23362.5365
2011-09-16 12:30:00,38.8,38.82,38.78,38.8,17521.902377972467,21.3064,21.3174,21.2955,21.3064,17521.9024
2011-09-16 12:35:00,38.8,38.84,38.8,38.82,22250.034765679324,21.3064,21.3284,21.3064,21.3174,22250.0348
2011-09-16 12:40:00,38.82,38.82,38.79,38.8,8204.70031984425,21.3174,21.3174,21.301,21.3064,8204.7003
2011-09-16 12:45:00,38.8,38.86,38.8,38.8,20581.28215825337,21.3064,21.3394,21.3064,21.3064,20581.2822
2011-09-16 12:50:00,38.8,38.81,38.75,38.76,18356.27868168544,21.3064,21.3119,21.279,21.2845,18356.2787
2011-09-16 12:55:00,38.77,38.8,38.71,38.71,22250.034765679324,21.29,21.3064,21.257,21.257,22250.0348
2011-09-16 13:00:00,38.7,38.73,38.65,38.65,21693.78389653734,21.2515,21.268,21.2241,21.2241,21693.7839
2011-09-16 13:05:00,38.66,38.7,38.61,38.62,41440.68975107774,21.2296,21.2515,21.2021,21.2076,41440.6898
2011-09-16 13:10:00,38.63,38.66,38.62,38.64,13210.958142122096,21.2131,21.2296,21.2076,21.2186,13210.9581
2011-09-16 13:15:00,38.63,38.68,38.61,38.62,10985.954665554164,21.2131,21.2406,21.2021,21.2076,10985.9547
2011-09-16 13:20:00,38.62,38.63,38.59,38.62,9317.202058128216,21.2076,21.2131,21.1911,21.2076,9317.2021
2011-09-16 13:25:00,38.61,38.65,38.61,38.64,14045.334445835071,21.2021,21.2241,21.2021,21.2186,14045.3344
2011-09-16 13:30:00,38.63,38.66,38.57,38.57,25448.477263245724,21.2131,21.2296,21.1801,21.1801,25448.4773
2011-09-16 13:35:00,38.58,38.58,38.5,38.57,24057.85009039077,21.1856,21.1856,21.1417,21.1801,24057.8501
2011-09-16 13:40:00,38.57,38.62,38.55,38.61,15018.773466833543,21.1801,21.2076,21.1692,21.2021,15018.7735
2011-09-16 13:45:00,38.59,38.59,38.56,38.57,9039.076623557225,21.1911,21.1911,21.1747,21.1801,9039.0766
2011-09-16 13:50:00,38.57,38.62,38.57,38.59,16270.337922403003,21.1801,21.2076,21.1801,21.1911,16270.3379
2011-09-16 13:55:00,38.58,38.62,38.58,38.58,16131.275205117508,21.1856,21.2076,21.1856,21.1856,16131.2752
2011-09-16 14:00:00,38.59,38.64,38.57,38.61,26560.979001529693,21.1911,21.2186,21.1801,21.2021,26560.979
2011-09-16 14:05:00,38.6,38.65,38.6,38.64,22528.16020025032,21.1966,21.2241,21.1966,21.2186,22528.1602
2011-09-16 14:10:00,38.64,38.64,38.59,38.59,20581.28215825337,21.2186,21.2186,21.1911,21.1911,20581.2822
2011-09-16 14:15:00,38.59,38.61,38.53,38.56,34209.42845223196,21.1911,21.2021,21.1582,21.1747,34209.4285
2011-09-16 14:20:00,38.55,38.56,38.51,38.51,16965.651508830484,21.1692,21.1747,21.1472,21.1472,16965.6515
2011-09-16 14:25:00,38.52,38.53,38.48,38.48,14323.459880406064,21.1527,21.1582,21.1307,21.1307,14323.4599
2011-09-16 14:30:00,38.49,38.54,38.49,38.53,19329.71770268392,21.1362,21.1637,21.1362,21.1582,19329.7177
2011-09-16 14:35:00,38.54,38.57,38.54,38.55,36295.36921151439,21.1637,21.1801,21.1637,21.1692,36295.3692
2011-09-16 14:40:00,38.56,38.57,38.5,38.51,24892.22639410374,21.1747,21.1801,21.1417,21.1472,24892.2264
2011-09-16 14:45:00,38.51,38.52,38.49,38.51,21415.658461966348,21.1472,21.1527,21.1362,21.1472,21415.6585
2011-09-16 14:50:00,38.52,38.57,38.51,38.57,41440.68975107774,21.1527,21.1801,21.1472,21.1801,41440.6898
2011-09-16 14:55:00,38.57,38.65,38.57,38.64,27673.48073981365,21.1801,21.2241,21.1801,21.2186,27673.4807
2011-09-16 15:00:00,38.65,38.66,38.62,38.64,22110.97204839383,21.2241,21.2296,21.2076,21.2186,22110.972
2011-09-16 15:05:00,38.64,38.64,38.57,38.57,34904.74203865944,21.2186,21.2186,21.1801,21.1801,34904.742
2011-09-16 15:10:00,38.58,38.62,38.57,38.58,21554.721179251843,21.1856,21.2076,21.1801,21.1856,21554.7212
2011-09-16 15:15:00,38.58,38.59,38.54,38.54,23223.4737866778,21.1856,21.1911,21.1637,21.1637,23223.4738
2011-09-16 15:20:00,38.55,38.57,38.5,38.53,27812.54345709916,21.1692,21.1801,21.1417,21.1582,27812.5435
2011-09-16 15:25:00,38.53,38.55,38.49,38.49,39910.999860937285,21.1582,21.1692,21.1362,21.1362,39910.9999
2011-09-16 15:30:00,38.49,38.59,38.49,38.59,52982.89528577389,21.1362,21.1911,21.1362,21.1911,52982.8953
2011-09-16 15:35:00,38.59,38.6,38.54,38.54,105131.4142678348,21.1911,21.1966,21.1637,21.1637,105131.4143
2011-09-16 15:40:00,38.54,38.59,38.54,38.59,54234.45974134335,21.1637,21.1911,21.1637,21.1911,54234.4597
2011-09-16 15:45:00,38.59,38.71,38.59,38.7,112084.5501321096,21.1911,21.257,21.1911,21.2515,112084.5501
2011-09-16 15:50:00,38.7,38.71,38.67,38.71,93311.08329856768,21.2515,21.257,21.2351,21.257,93311.0833
2011-09-16 15:55:00,38.71,38.75,38.66,38.71,213600.3337505215,21.257,21.279,21.2296,21.257,213600.3338
2011-09-19 09:30:00,38.21,38.25,37.98,38.25,99568.90557641497,20.9825,21.0044,20.8562,21.0044,99568.9056
2011-09-19 09:35:00,38.18,38.46,38.13,38.2,63273.536364900574,20.966,21.1197,20.9385,20.977,63273.5364
2011-09-19 09:40:00,38.2,38.21,38.08,38.13,44221.94409678766,20.977,20.9825,20.9111,20.9385,44221.9441
2011-09-19 09:45:00,38.13,38.16,38.06,38.11,28925.04519538312,20.9385,20.955,20.9001,20.9275,28925.0452
2011-09-19 09:50:00,38.11,38.14,38.05,38.13,65220.41440689752,20.9275,20.944,20.8946,20.9385,65220.4144
2011-09-19 09:55:00,38.12,38.22,38.11,38.11,36990.682797941874,20.933,20.9879,20.9275,20.9275,36990.6828
2011-09-19 10:00:00,38.11,38.21,38.1,38.19,33792.24030037547,20.9275,20.9825,20.9221,20.9715,33792.2403
2011-09-19 10:05:00,38.19,38.28,38.19,38.26,32818.801279377,20.9715,21.0209,20.9715,21.0099,32818.8013
2011-09-19 10:10:00,38.25,38.25,38.12,38.17,25587.539980531223,21.0044,21.0044,20.933,20.9605,25587.54
2011-09-19 10:15:00,38.16,38.21,38.1,38.21,49089.13920178001,20.955,20.9825,20.9221,20.9825,49089.1392
2011-09-19 10:20:00,38.21,38.23,38.15,38.22,19190.65498539841,20.9825,20.9934,20.9495,20.9879,19190.655
2011-09-19 10:25:00,38.23,38.28,38.21,38.28,43109.442358503686,20.9934,21.0209,20.9825,21.0209,43109.4424
2011-09-19 10:30:00,38.31,38.38,38.31,38.33,43804.75594493117,21.0374,21.0758,21.0374,21.0484,43804.7559
2011-09-19 10:35:00,38.34,38.41,38.34,38.38,32401.613127520515,21.0538,21.0923,21.0538,21.0758,32401.6131
2011-09-19 10:40:00,38.38,38.39,38.27,38.3,47420.38659435406,21.0758,21.0813,21.0154,21.0319,47420.3866
2011-09-19 10:45:00,38.3,38.4,38.28,38.39,23640.66193853428,21.0319,21.0868,21.0209,21.0813,23640.6619
2011-09-19 10:50:00,38.38,38.44,38.36,38.37,38937.560839938815,21.0758,21.1088,21.0648,21.0703,38937.5608
2011-09-19 10:55:00,38.37,38.39,38.24,38.25,59240.7175636212,21.0703,21.0813,20.9989,21.0044,59240.7176
2011-09-19 11:00:00,38.25,38.38,38.25,38.36,37268.80823251286,21.0044,21.0758,21.0044,21.0648,37268.8082
2011-09-19 11:05:00,38.37,38.46,38.37,38.45,33235.98943123349,21.0703,21.1197,21.0703,21.1142,33235.9894
2011-09-19 11:10:00,38.46,38.49,38.37,38.49,30593.79780280907,21.1197,21.1362,21.0703,21.1362,30593.7978
2011-09-19 11:15:00,38.49,38.55,38.48,38.54,24892.22639410374,21.1362,21.1692,21.1307,21.1637,24892.2264
2011-09-19 11:20:00,38.54,38.6,38.51,38.54,73564.17744402726,21.1637,21.1966,21.1472,21.1637,73564.1774
2011-09-19 11:25:00,38.54,38.55,38.46,38.46,29620.3587818106,21.1637,21.1692,21.1197,21.1197,29620.3588
2011-09-19 11:30:00,38.45,38.48,38.42,38.46,25726.60269781672,21.1142,21.1307,21.0978,21.1197,25726.6027
2011-09-19 11:35:00,38.46,38.52,38.44,38.51,33096.92671394799,21.1197,21.1527,21.1088,21.1472,33096.9267
2011-09-19 11:40:00,38.53,38.62,38.52,38.62,110415.79752468364,21.1582,21.2076,21.1527,21.2076,110415.7975
2011-09-19 11:45:00,38.62,38.72,38.62,38.66,53261.02072034488,21.2076,21.2625,21.2076,21.2296,53261.0207
2011-09-19 11:50:00,38.66,38.67,38.6,38.61,141148.65804477822,21.2296,21.2351,21.1966,21.2021,141148.658
2011-09-19 11:55:00,38.61,38.62,38.57,38.58,50757.891809205954,21.2021,21.2076,21.1801,21.1856,50757.8918
2011-09-19 12:00:00,38.58,38.64,38.58,38.63,114170.49089139202,21.1856,21.2186,21.1856,21.2131,114170.4909
2011-09-19 12:05:00,38.64,38.68,38.63,38.63,46586.01029064108,21.2186,21.2406,21.2131,21.2131,46586.0103
2011-09-19 12:10:00,38.63,38.66,38.61,38.65,86775.13558614936,21.2131,21.2296,21.2021,21.2241,86775.1356
2011-09-19 12:15:00,38.65,38.67,38.62,38.64,46307.88485607009,21.2241,21.2351,21.2076,21.2186,46307.8849
2011-09-19 12:20:00,38.64,38.67,38.61,38.65,55486.02419691281,21.2186,21.2351,21.2021,21.2241,55486.0242
2011-09-19 12:25:00,38.64,38.69,38.63,38.69,44500.06953135865,21.2186,21.246,21.2131,21.246,44500.0695
2011-09-19 12:30:00,38.68,38.72,38.66,38.72,37964.12181894034,21.2406,21.2625,21.2296,21.2625,37964.1218
2011-09-19 12:35:00,38.72,38.73,38.69,38.73,33375.05214851898,21.2625,21.268,21.246,21.268,33375.0521
2011-09-19 12:40:00,38.74,38.75,38.72,38.75,16409.4006396885,21.2735,21.279,21.2625,21.279,16409.4006
2011-09-19 12:45:00,38.76,38.77,38.66,38.68,17243.776943401477,21.2845,21.29,21.2296,21.2406,17243.7769
2011-09-19 12:50:00,38.68,38.68,38.64,38.64,30037.546933667087,21.2406,21.2406,21.2186,21.2186,30037.5469
2011-09-19 12:55:00,38.63,38.66,38.62,38.64,20303.156723682383,21.2131,21.2296,21.2076,21.2186,20303.1567
2011-09-19 13:00:00,38.63,38.65,38.62,38.63,32123.48769294952,21.2131,21.2241,21.2076,21.2131,32123.4877
2011-09-19 13:05:00,38.63,38.71,38.63,38.69,16687.52607425949,21.2131,21.257,21.2131,21.246,16687.5261
2011-09-19 13:10:00,38.68,38.69,38.63,38.65,23362.53650396329,21.2406,21.246,21.2131,21.2241,23362.5365
2011-09-19 13:15:00,38.64,38.67,38.62,38.67,32679.738562091505,21.2186,21.2351,21.2076,21.2351,32679.7386
2011-09-19 13:20:00,38.66,38.75,38.66,38.73,27673.48073981365,21.2296,21.279,21.2296,21.268,27673.4807
2011-09-19 13:25:00,38.73,38.77,38.72,38.75,31010.98595466556,21.268,21.29,21.2625,21.279,31010.986
2011-09-19 13:30:00,38.75,38.79,38.73,38.75,28646.91976081213,21.279,21.301,21.268,21.279,28646.9198
2011-09-19 13:35:00,38.75,38.78,38.72,38.75,23223.4737866778,21.279,21.2955,21.2625,21.279,23223.4738
2011-09-19 13:40:00,38.75,38.84,38.75,38.83,51592.26811291893,21.279,21.3284,21.279,21.3229,51592.2681
2011-09-19 13:45:00,38.83,38.88,38.83,38.87,101515.78361841192,21.3229,21.3504,21.3229,21.3449,101515.7836
2011-09-19 13:50:00,38.87,38.95,38.86,38.93,85245.4456960089,21.3449,21.3888,21.3394,21.3778,85245.4457
2011-09-19 13:55:00,38.94,39.0,38.93,38.99,50757.891809205954,21.3833,21.4163,21.3778,21.4108,50757.8918
2011-09-19 14:00:00,38.99,39.0,38.92,38.96,90668.89167014325,21.4108,21.4163,21.3723,21.3943,90668.8917
2011-09-19 14:05:00,38.95,39.08,38.94,38.99,181894.03420942847,21.3888,21.4602,21.3833,21.4108,181894.0342
2011-09-19 14:10:00,38.98,39.03,38.96,38.99,28090.668891670142,21.4053,21.4327,21.3943,21.4108,28090.6689
2011-09-19 14:15:00,38.99,39.08,38.98,39.05,58545.40397719372,21.4108,21.4602,21.4053,21.4437,58545.404
2011-09-19 14:20:00,39.05,39.06,38.99,38.99,33375.05214851898,21.4437,21.4492,21.4108,21.4108,33375.0521
2011-09-19 14:25:00,38.98,39.03,38.98,39.0,20164.09400639689,21.4053,21.4327,21.4053,21.4163,20164.094
2011-09-19 14:30:00,39.0,39.05,38.99,39.03,28925.04519538312,21.4163,21.4437,21.4108,21.4327,28925.0452
2011-09-19 14:35:00,39.01,39.12,39.01,39.11,41162.564316506745,21.4218,21.4822,21.4218,21.4767,41162.5643
2011-09-19 14:40:00,39.1,39.14,39.05,39.1,54929.77332777083,21.4712,21.4932,21.4437,21.4712,54929.7733
2011-09-19 14:45:00,39.1,39.1,39.0,39.07,52704.769851202895,21.4712,21.4712,21.4163,21.4547,52704.7699
2011-09-19 14:50:00,39.06,39.13,39.03,39.03,72312.6129884578,21.4492,21.4877,21.4327,21.4327,72312.613
2011-09-19 14:55:00,39.02,39.03,38.94,38.94,36990.682797941874,21.4273,21.4327,21.3833,21.3833,36990.6828
2011-09-19 15:00:00,38.95,38.99,38.94,38.95,44500.06953135865,21.3888,21.4108,21.3833,21.3888,44500.0695
2011-09-19 15:05:00,38.95,38.97,38.92,38.93,41301.62703379225,21.3888,21.3998,21.3723,21.3778,41301.627
2011-09-19 15:10:00,38.95,39.11,38.94,39.09,98039.21568627452,21.3888,21.4767,21.3833,21.4657,98039.2157
2011-09-19 15:15:00,39.1,39.19,39.05,39.15,119872.06230009736,21.4712,21.5206,21.4437,21.4986,119872.0623
2011-09-19 15:20:00,39.15,39.32,39.14,39.28,78848.5607008761,21.4986,21.592,21.4932,21.57,78848.5607
2011-09-19 15:25:00,39.27,39.33,39.18,39.33,104157.97524683631,21.5645,21.5975,21.5151,21.5975,104157.9752
2011-09-19 15:30:00,39.34,39.44,39.33,39.41,135725.21207064387,21.603,21.6579,21.5975,21.6414,135725.2121
2011-09-19 15:35:00,39.41,39.52,39.4,39.49,135029.8984842164,21.6414,21.7018,21.6359,21.6854,135029.8985
2011-09-19 15:40:00,39.49,39.51,39.45,39.51,153247.11444861634,21.6854,21.6963,21.6634,21.6963,153247.1144
2011-09-19 15:45:00,39.51,39.54,39.47,39.49,186622.1665971353,21.6963,21.7128,21.6744,21.6854,186622.1666
2011-09-19 15:50:00,39.5,39.52,39.46,39.51,168126.82519816438,21.6908,21.7018,21.6689,21.6963,168126.8252
2011-09-19 15:55:00,39.5,39.51,39.31,39.37,604922.8201919066,21.6908,21.6963,21.5865,21.6195,604922.8202
2011-09-20 09:30:00,39.49,39.62,39.32,39.32,53956.33430677236,21.6854,21.7567,21.592,21.592,53956.3343
2011-09-20 09:35:00,39.31,39.32,39.08,39.08,62717.2854957586,21.5865,21.592,21.4602,21.4602,62717.2855
2011-09-20 09:40:00,39.13,39.18,38.91,38.96,128076.7626199416,21.4877,21.5151,21.3669,21.3943,128076.7626
2011-09-20 09:45:00,38.96,39.1,38.89,39.09,55764.1496314838,21.3943,21.4712,21.3559,21.4657,55764.1496
2011-09-20 09:50:00,39.1,39.13,39.0,39.12,39493.8117090808,21.4712,21.4877,21.4163,21.4822,39493.8117
2011-09-20 09:55:00,39.1,39.2,39.09,39.19,51036.01724377695,21.4712,21.5261,21.4657,21.5206,51036.0172
2011-09-20 10:00:00,39.21,39.41,39.15,39.36,112223.61284939508,21.5316,21.6414,21.4986,21.614,112223.6128
2011-09-20 10:05:00,39.36,39.39,39.25,39.25,46446.94757335559,21.614,21.6304,21.5536,21.5536,46446.9476
2011-09-20 10:10:00,39.25,39.36,39.17,39.36,54929.77332777083,21.5536,21.614,21.5096,21.614,54929.7733
2011-09-20 10:15:00,39.36,39.48,39.33,39.48,52009.45626477542,21.614,21.6799,21.5975,21.6799,52009.4563
2011-09-20 10:20:00,39.49,39.6,39.42,39.6,121123.62675566682,21.6854,21.7458,21.6469,21.7458,121123.6268
2011-09-20 10:25:00,39.62,39.69,39.59,39.65,43248.50507578919,21.7567,21.7952,21.7403,21.7732,43248.5051
2011-09-20 10:30:00,39.66,39.68,39.56,39.56,31428.174106522045,21.7787,21.7897,21.7238,21.7238,31428.1741
2011-09-20 10:35:00,39.56,39.7,39.55,39.65,38103.18453622584,21.7238,21.8007,21.7183,21.7732,38103.1845
2011-09-20 10:40:00,39.65,39.74,39.64,39.69,39354.748991795306,21.7732,21.8226,21.7677,21.7952,39354.749
2011-09-20 10:45:00,39.7,39.82,39.69,39.81,47142.26115978307,21.8007,21.8666,21.7952,21.8611,47142.2612
2011-09-20 10:50:00,39.81,39.85,39.69,39.74,66193.85342789599,21.8611,21.883,21.7952,21.8226,66193.8534
2011-09-20 10:55:00,39.72,39.79,39.63,39.79,34765.679321373944,21.8117,21.8501,21.7622,21.8501,34765.6793
2011-09-20 11:00:00,39.79,39.89,39.77,39.88,56737.58865248227,21.8501,21.905,21.8391,21.8995,56737.5887
2011-09-20 11:05:00,39.88,39.9,39.85,39.9,71200.11125017384,21.8995,21.9105,21.883,21.9105,71200.1113
2011-09-20 11:10:00,39.9,39.91,39.84,39.9,37407.870949798365,21.9105,21.916,21.8775,21.9105,37407.8709
2011-09-20 11:15:00,39.9,39.9,39.84,39.85,41718.81518564873,21.9105,21.9105,21.8775,21.883,41718.8152
2011-09-20 11:20:00,39.84,39.87,39.77,39.84,42970.37964121819,21.8775,21.894,21.8391,21.8775,42970.3796
2011-09-20 11:25:00,39.85,39.91,39.83,39.9,51036.01724377695,21.883,21.916,21.8721,21.9105,51036.0172
2011-09-20 11:30:00,39.9,39.91,39.8,39.87,64803.22625504103,21.9105,21.916,21.8556,21.894,64803.2263
2011-09-20 11:35:00,39.87,39.93,39.87,39.87,101376.72090112642,21.894,21.927,21.894,21.894,101376.7209
2011-09-20 11:40:00,39.87,39.9,39.81,39.82,38520.37268808233,21.894,21.9105,21.8611,21.8666,38520.3727
2011-09-20 11:45:00,39.82,39.85,39.79,39.85,25865.66541510221,21.8666,21.883,21.8501,21.883,25865.6654
2011-09-20 11:50:00,39.84,39.9,39.84,39.89,24753.163676818247,21.8775,21.9105,21.8775,21.905,24753.1637
2011-09-20 11:55:00,39.89,39.95,39.88,39.95,43387.56779307468,21.905,21.938,21.8995,21.938,43387.5678
2011-09-20 12:00:00,39.95,39.95,39.9,39.93,78709.49798359061,21.938,21.938,21.9105,21.927,78709.498
2011-09-20 12:05:00,39.92,39.92,39.78,39.8,46864.13572521207,21.9215,21.9215,21.8446,21.8556,46864.1357
2011-09-20 12:10:00,39.81,39.82,39.79,39.8,36990.682797941874,21.8611,21.8666,21.8501,21.8556,36990.6828
2011-09-20 12:15:00,39.81,39.85,39.8,39.8,23779.724655819777,21.8611,21.883,21.8556,21.8556,23779.7247
2011-09-20 12:20:00,39.8,39.85,39.8,39.82,31289.111389236547,21.8556,21.883,21.8556,21.8666,31289.1114
2011-09-20 12:25:00,39.82,39.83,39.79,39.79,16965.651508830484,21.8666,21.8721,21.8501,21.8501,16965.6515
2011-09-20 12:30:00,39.8,39.85,39.79,39.85,25170.35182867473,21.8556,21.883,21.8501,21.883,25170.3518
2011-09-20 12:35:00,39.85,39.85,39.77,39.78,25448.477263245724,21.883,21.883,21.8391,21.8446,25448.4773
2011-09-20 12:40:00,39.77,39.79,39.75,39.78,32123.48769294952,21.8391,21.8501,21.8281,21.8446,32123.4877
2011-09-20 12:45:00,39.77,39.83,39.77,39.83,17243.776943401477,21.8391,21.8721,21.8391,21.8721,17243.7769
2011-09-20 12:50:00,39.84,39.91,39.83,39.91,39771.93714365179,21.8775,21.916,21.8721,21.916,39771.9371
2011-09-20 12:55:00,39.9,39.91,39.87,39.88,28507.85704352664,21.9105,21.916,21.894,21.8995,28507.857
2011-09-20 13:00:00,39.88,39.91,39.88,39.9,41579.75246836324,21.8995,21.916,21.8995,21.9105,41579.7525
2011-09-20 13:05:00,39.91,39.91,39.84,39.84,70087.60951188987,21.916,21.916,21.8775,21.8775,70087.6095
2011-09-20 13:10:00,39.85,39.88,39.83,39.87,60353.21930190516,21.883,21.8995,21.8721,21.894,60353.2193
2011-09-20 13:15:00,39.88,39.9,39.85,39.87,33235.98943123349,21.8995,21.9105,21.883,21.894,33235.9894
2011-09-20 13:20:00,39.87,39.9,39.85,39.9,27812.54345709916,21.894,21.9105,21.883,21.9105,27812.5435
2011-09-20 13:25:00,39.9,39.97,39.9,39.97,33375.05214851898,21.9105,21.9489,21.9105,21.9489,33375.0521
2011-09-20 13:30:00,39.96,39.97,39.88,39.9,53261.02072034488,21.9434,21.9489,21.8995,21.9105,53261.0207
2011-09-20 13:35:00,39.9,39.92,39.87,39.87,49367.264636351,21.9105,21.9215,21.894,21.894,49367.2646
2011-09-20 13:40:00,39.87,39.87,39.84,39.85,34487.553886802954,21.894,21.894,21.8775,21.883,34487.5539
2011-09-20 13:45:00,39.84,39.94,39.83,39.94,52843.83256848839,21.8775,21.9325,21.8721,21.9325,52843.8326
2011-09-20 13:50:00,39.94,39.96,39.92,39.95,30593.79780280907,21.9325,21.9434,21.9215,21.938,30593.7978
2011-09-20 13:55:00,39.94,39.98,39.92,39.95,29759.421499096094,21.9325,21.9544,21.9215,21.938,29759.4215
2011-09-20 14:00:00,39.95,39.96,39.86,39.88,37964.12181894034,21.938,21.9434,21.8885,21.8995,37964.1218
2011-09-20 14:05:00,39.87,39.97,39.87,39.96,40189.12529550828,21.894,21.9489,21.894,21.9434,40189.1253
2011-09-20 14:10:00,39.96,40.02,39.96,40.0,46864.13572521207,21.9434,21.9764,21.9434,21.9654,46864.1357
2011-09-20 14:15:00,40.0,40.05,40.0,40.04,34209.42845223196,21.9654,21.9929,21.9654,21.9874,34209.4285
2011-09-20 14:20:00,40.05,40.05,40.0,40.03,46168.8221387846,21.9929,21.9929,21.9654,21.9819,46168.8221
2011-09-20 14:25:00,40.02,40.05,40.0,40.0,40050.06257822278,21.9764,21.9929,21.9654,21.9654,40050.0626
2011-09-20 14:30:00,40.0,40.03,39.81,39.82,67723.54331803643,21.9654,21.9819,21.8611,21.8666,67723.5433
2011-09-20 14:35:00,39.82,39.82,39.75,39.79,34070.36573494646,21.8666,21.8666,21.8281,21.8501,34070.3657
2011-09-20 14:40:00,39.79,39.79,39.65,39.68,55207.89876234182,21.8501,21.8501,21.7732,21.7897,55207.8988
2011-09-20 14:45:00,39.67,39.69,39.64,39.69,34904.74203865944,21.7842,21.7952,21.7677,21.7952,34904.742
2011-09-20 14:50:00,39.69,39.72,39.66,39.72,44917.25768321513,21.7952,21.8117,21.7787,21.8117,44917.2577
2011-09-20 14:55:00,39.72,39.75,39.69,39.71,36295.36921151439,21.8117,21.8281,21.7952,21.8062,36295.3692
2011-09-20 15:00:00,39.69,39.71,39.59,39.62,91086.07982199972,21.7952,21.8062,21.7403,21.7567,91086.0798
2011-09-20 15:05:00,39.61,39.61,39.49,39.5,63134.47364761508,21.7512,21.7512,21.6854,21.6908,63134.4736
2011-09-20 15:10:00,39.5,39.61,39.5,39.55,34209.42845223196,21.6908,21.7512,21.6908,21.7183,34209.4285
2011-09-20 15:15:00,39.56,39.56,39.4,39.4,64803.22625504103,21.7238,21.7238,21.6359,21.6359,64803.2263
2011-09-20 15:20:00,39.4,39.41,39.32,39.32,40884.43888193576,21.6359,21.6414,21.592,21.592,40884.4389
2011-09-20 15:25:00,39.33,39.33,39.26,39.27,55625.08691419831,21.5975,21.5975,21.559,21.5645,55625.0869
2011-09-20 15:30:00,39.27,39.29,39.21,39.29,115561.11806424698,21.5645,21.5755,21.5316,21.5755,115561.1181
2011-09-20 15:35:00,39.28,39.38,39.26,39.36,88165.76275900431,21.57,21.6249,21.559,21.614,88165.7628
2011-09-20 15:40:00,39.37,39.39,39.28,39.31,168544.01335002086,21.6195,21.6304,21.57,21.5865,168544.0134
2011-09-20 15:45:00,39.31,39.31,39.2,39.26,147406.48032262552,21.5865,21.5865,21.5261,21.559,147406.4803
2011-09-20 15:50:00,39.26,39.28,39.2,39.26,121679.8776248088,21.559,21.57,21.5261,21.559,121679.8776
2011-09-20 15:55:00,39.26,39.31,39.2,39.21,232790.9887359199,21.559,21.5865,21.5261,21.5316,232790.9887
2011-09-21 09:30:00,39.39,39.39,39.21,39.3,101654.8463356974,21.6304,21.6304,21.5316,21.581,101654.8463
2011-09-21 09:35:00,39.32,39.44,39.29,39.41,41579.75246836324,21.592,21.6579,21.5755,21.6414,41579.7525
2011-09-21 09:40:00,39.4,39.4,39.23,39.27,34904.74203865944,21.6359,21.6359,21.5426,21.5645,34904.742
2011-09-21 09:45:00,39.26,39.36,39.24,39.28,32679.738562091505,21.559,21.614,21.5481,21.57,32679.7386
2011-09-21 09:50:00,39.28,39.43,39.28,39.43,92754.83242942567,21.57,21.6524,21.57,21.6524,92754.8324
2011-09-21 09:55:00,39.42,39.47,39.36,39.38,65915.727993325,21.6469,21.6744,21.614,21.6249,65915.728
2011-09-21 10:00:00,39.39,39.46,39.36,39.4,85523.5711305799,21.6304,21.6689,21.614,21.6359,85523.5711
2011-09-21 10:05:00,39.39,39.41,39.15,39.17,75093.86733416772,21.6304,21.6414,21.4986,21.5096,75093.8673
2011-09-21 10:10:00,39.17,39.22,39.06,39.1,115839.24349881796,21.5096,21.5371,21.4492,21.4712,115839.2435
2011-09-21 10:15:00,39.1,39.29,39.06,39.11,80100.12515644556,21.4712,21.5755,21.4492,21.4767,80100.1252
2011-09-21 10:20:00,39.11,39.14,38.95,39.1,83298.56765401196,21.4767,21.4932,21.3888,21.4712,83298.5677
2011-09-21 10:25:00,39.13,39.18,39.08,39.12,21971.90933110833,21.4877,21.5151,21.4602,21.4822,21971.9093
2011-09-21 10:30:00,39.13,39.18,38.87,38.9,100681.40731469894,21.4877,21.5151,21.3449,21.3614,100681.4073
2011-09-21 10:35:00,38.9,38.9,38.77,38.83,44500.06953135865,21.3614,21.3614,21.29,21.3229,44500.0695
2011-09-21 10:40:00,38.85,38.92,38.8,38.87,44778.19496592964,21.3339,21.3723,21.3064,21.3449,44778.195
2011-09-21 10:45:00,38.86,38.94,38.75,38.75,25587.539980531223,21.3394,21.3833,21.279,21.279,25587.54
2011-09-21 10:50:00,38.75,38.76,38.69,38.69,18773.46683354193,21.279,21.2845,21.246,21.246,18773.4668
2011-09-21 10:55:00,38.68,38.77,38.64,38.77,35182.86747323043,21.2406,21.29,21.2186,21.29,35182.8675
2011-09-21 11:00:00,38.77,38.83,38.69,38.77,52148.51898206092,21.29,21.3229,21.246,21.29,52148.519
2011-09-21 11:05:00,38.77,38.8,38.72,38.75,34487.553886802954,21.29,21.3064,21.2625,21.279,34487.5539
2011-09-21 11:10:00,38.75,38.84,38.71,38.78,25309.41454596023,21.279,21.3284,21.257,21.2955,25309.4145
2011-09-21 11:15:00,38.8,38.8,38.67,38.69,32957.8639966625,21.3064,21.3064,21.2351,21.246,32957.864
2011-09-21 11:20:00,38.68,38.72,38.63,38.68,31567.23682380754,21.2406,21.2625,21.2131,21.2406,31567.2368
2011-09-21 11:25:00,38.67,38.82,38.66,38.77,44082.88137950216,21.2351,21.3174,21.2296,21.29,44082.8814
2011-09-21 11:30:00,38.77,38.85,38.75,38.8,21415.658461966348,21.29,21.3339,21.279,21.3064,21415.6585
2011-09-21 11:35:00,38.8,38.86,38.8,38.83,19051.59226811292,21.3064,21.3394,21.3064,21.3229,19051.5923
2011-09-21 11:40:00,38.83,38.84,38.74,38.74,34348.49116951745,21.3229,21.3284,21.2735,21.2735,34348.4912
2011-09-21 11:45:00,38.74,38.77,38.72,38.72,22945.3483521068,21.2735,21.29,21.2625,21.2625,22945.3484
2011-09-21 11:50:00,38.72,38.73,38.66,38.69,56320.40050062579,21.2625,21.268,21.2296,21.246,56320.4005
2011-09-21 11:55:00,38.69,38.72,38.66,38.7,17382.839660686972,21.246,21.2625,21.2296,21.2515,17382.8397
2011-09-21 12:00:00,38.7,38.77,38.69,38.75,27673.48073981365,21.2515,21.29,21.246,21.279,27673.4807
2011-09-21 12:05:00,38.75,38.75,38.66,38.66,27951.60617438465,21.279,21.279,21.2296,21.2296,27951.6062
2011-09-21 12:10:00,38.66,38.7,38.65,38.66,24475.03824224725,21.2296,21.2515,21.2241,21.2296,24475.0382
2011-09-21 12:15:00,38.66,38.73,38.66,38.72,22250.034765679324,21.2296,21.268,21.2296,21.2625,22250.0348
2011-09-21 12:20:00,38.71,38.74,38.67,38.74,25865.66541510221,21.257,21.2735,21.2351,21.2735,25865.6654
2011-09-21 12:25:00,38.73,38.73,38.57,38.6,146989.29217076904,21.268,21.268,21.1801,21.1966,146989.2922
2011-09-21 12:30:00,38.6,38.69,38.59,38.63,29620.3587818106,21.1966,21.246,21.1911,21.2131,29620.3588
2011-09-21 12:35:00,38.64,38.76,38.62,38.71,37129.74551522737,21.2186,21.2845,21.2076,21.257,37129.7455
2011-09-21 12:40:00,38.71,38.74,38.67,38.73,30732.860520094564,21.257,21.2735,21.2351,21.268,30732.8605
2011-09-21 12:45:00,38.73,38.73,38.58,38.6,103045.47350855236,21.268,21.268,21.1856,21.1966,103045.4735
2011-09-21 12:50:00,38.6,38.63,38.56,38.62,53678.208872201365,21.1966,21.2131,21.1747,21.2076,53678.2089
2011-09-21 12:55:00,38.62,38.63,38.54,38.62,38798.49812265332,21.2076,21.2131,21.1637,21.2076,38798.4981
2011-09-21 13:00:00,38.62,38.67,38.57,38.61,55903.2123487693,21.2076,21.2351,21.1801,21.2021,55903.2123
2011-09-21 13:05:00,38.62,38.69,38.59,38.67,57711.02767348074,21.2076,21.246,21.1911,21.2351,57711.0277
2011-09-21 13:10:00,38.68,38.7,38.6,38.64,38381.30997079684,21.2406,21.2515,21.1966,21.2186,38381.31
2011-09-21 13:15:00,38.64,38.69,38.59,38.62,31567.23682380754,21.2186,21.246,21.1911,21.2076,31567.2368
2011-09-21 13:20:00,38.62,38.68,38.61,38.67,15157.836184119038,21.2076,21.2406,21.2021,21.2351,15157.8362
2011-09-21 13:25:00,38.68,38.7,38.66,38.69,18634.40411625643,21.2406,21.2515,21.2296,21.246,18634.4041
2011-09-21 13:30:00,38.69,38.72,38.63,38.66,27256.29258795717,21.246,21.2625,21.2131,21.2296,27256.2926
2011-09-21 13:35:00,38.66,38.67,38.59,38.63,25865.66541510221,21.2296,21.2351,21.1911,21.2131,25865.6654
2011-09-21 13:40:00,38.64,38.67,38.62,38.64,26978.16715338618,21.2186,21.2351,21.2076,21.2186,26978.1672
2011-09-21 13:45:00,38.62,38.64,38.57,38.59,45612.57126964261,21.2076,21.2186,21.1801,21.1911,45612.5713
2011-09-21 13:50:00,38.58,38.64,38.58,38.64,22250.034765679324,21.1856,21.2186,21.1856,21.2186,22250.0348
2011-09-21 13:55:00,38.63,38.64,38.62,38.62,24753.163676818247,21.2131,21.2186,21.2076,21.2076,24753.1637
2011-09-21 14:00:00,38.62,38.67,38.61,38.67,30176.60965095258,21.2076,21.2351,21.2021,21.2351,30176.6097
2011-09-21 14:05:00,38.67,38.72,38.65,38.69,30732.860520094564,21.2351,21.2625,21.2241,21.246,30732.8605
2011-09-21 14:10:00,38.7,38.72,38.57,38.67,80100.12515644556,21.2515,21.2625,21.1801,21.2351,80100.1252
2011-09-21 14:15:00,38.68,38.72,38.62,38.64,51870.39354748992,21.2406,21.2625,21.2076,21.2186,51870.3935
2011-09-21 14:20:00,38.64,38.71,38.33,38.46,199554.99930468644,21.2186,21.257,21.0484,21.1197,199554.9993
2011-09-21 14:25:00,38.47,38.49,38.23,38.44,137533.0273953553,21.1252,21.1362,20.9934,21.1088,137533.0274
2011-09-21 14:30:00,38.44,38.62,38.41,38.48,123904.88110137673,21.1088,21.2076,21.0923,21.1307,123904.8811
2011-09-21 14:35:00,38.47,38.47,38.23,38.28,150465.86010290642,21.1252,21.1252,20.9934,21.0209,150465.8601
2011-09-21 14:40:00,38.28,38.42,38.24,38.34,202753.44180225284,21.0209,21.0978,20.9989,21.0538,202753.4418
2011-09-21 14:45:00,38.34,38.49,38.32,38.46,183006.53594771243,21.0538,21.1362,21.0429,21.1197,183006.5359
2011-09-21 14:50:00,38.46,38.59,38.44,38.52,299262.9675983869,21.1197,21.1911,21.1088,21.1527,299262.9676
2011-09-21 14:55:00,38.51,38.56,38.44,38.46,167153.38617716593,21.1472,21.1747,21.1088,21.1197,167153.3862
2011-09-21 15:00:00,38.45,38.54,38.41,38.53,219023.77972465585,21.1142,21.1637,21.0923,21.1582,219023.7797
2011-09-21 15:05:00,38.53,38.64,38.52,38.64,127798.6371853706,21.1582,21.2186,21.1527,21.2186,127798.6372
2011-09-21 15:10:00,38.64,38.75,38.62,38.69,168126.82519816438,21.2186,21.279,21.2076,21.246,168126.8252
2011-09-21 15:15:00,38.69,38.71,38.63,38.69,109720.48393825616,21.246,21.257,21.2131,21.246,109720.4839
2011-09-21 15:20:00,38.69,38.74,38.5,38.52,86497.01015157838,21.246,21.2735,21.1417,21.1527,86497.0102
2011-09-21 15:25:00,38.53,38.53,38.41,38.44,86218.88471700737,21.1582,21.1582,21.0923,21.1088,86218.8847
2011-09-21 15:30:00,38.44,38.49,38.32,38.33,120289.25045195383,21.1088,21.1362,21.0429,21.0484,120289.2505
2011-09-21 15:35:00,38.33,38.41,38.26,38.29,138228.3409817828,21.0484,21.0923,21.0099,21.0264,138228.341
2011-09-21 15:40:00,38.29,38.3,38.18,38.26,113614.24002225004,21.0264,21.0319,20.966,21.0099,113614.24
2011-09-21 15:45:00,38.26,38.3,38.11,38.11,306494.2288972327,21.0099,21.0319,20.9275,20.9275,306494.2289
2011-09-21 15:50:00,38.11,38.11,37.91,37.93,295508.2742316785,20.9275,20.9275,20.8177,20.8287,295508.2742
2011-09-21 15:55:00,37.93,37.95,37.77,37.77,590321.2348769295,20.8287,20.8397,20.7408,20.7408,590321.2349
2011-09-22 09:30:00,36.68,36.81,36.41,36.44,230844.11069392296,20.1423,20.2137,19.994,20.0105,230844.1107
2011-09-22 09:35:00,36.46,36.82,36.43,36.79,199694.0620219719,20.0215,20.2192,20.005,20.2027,199694.062
2011-09-22 09:40:00,36.83,36.9,36.72,36.8,101098.59546655545,20.2247,20.2631,20.1642,20.2082,101098.5955
2011-09-22 09:45:00,36.82,36.83,36.65,36.65,105687.66513697678,20.2192,20.2247,20.1258,20.1258,105687.6651
2011-09-22 09:50:00,36.65,36.72,36.64,36.67,110832.98567654012,20.1258,20.1642,20.1203,20.1368,110832.9857
2011-09-22 09:55:00,36.67,36.67,36.45,36.52,140314.28174106524,20.1368,20.1368,20.016,20.0544,140314.2817
2011-09-22 10:00:00,36.51,36.7,36.49,36.63,104575.16339869282,20.0489,20.1533,20.0379,20.1148,104575.1634
2011-09-22 10:05:00,36.63,36.71,36.57,36.7,250869.1419830344,20.1148,20.1588,20.0819,20.1533,250869.142
2011-09-22 10:10:00,36.7,36.77,36.66,36.77,106522.04144068976,20.1533,20.1917,20.1313,20.1917,106522.0414
2011-09-22 10:15:00,36.77,36.93,36.74,36.91,200667.5010429704,20.1917,20.2796,20.1752,20.2686,200667.501
2011-09-22 10:20:00,36.92,37.23,36.92,37.1,177304.9645390071,20.2741,20.4443,20.2741,20.3729,177304.9645
2011-09-22 10:25:00,37.09,37.1,36.83,36.85,106939.22959254624,20.3674,20.3729,20.2247,20.2356,106939.2296
2011-09-22 10:30:00,36.85,37.03,36.83,36.96,111111.11111111112,20.2356,20.3345,20.2247,20.296,111111.1111
2011-09-22 10:35:00,36.97,37.03,36.89,36.93,81768.87776387151,20.3015,20.3345,20.2576,20.2796,81768.8778
2011-09-22 10:40:00,36.94,37.03,36.93,37.03,95397.0240578501,20.2851,20.3345,20.2796,20.3345,95397.0241
2011-09-22 10:45:00,37.03,37.07,36.95,36.98,106243.91600611876,20.3345,20.3564,20.2905,20.307,106243.916
2011-09-22 10:50:00,36.98,36.99,36.8,36.88,110832.98567654012,20.307,20.3125,20.2082,20.2521,110832.9857
2011-09-22 10:55:00,36.88,37.04,36.85,36.9,60631.34473647615,20.2521,20.34,20.2356,20.2631,60631.3447
2011-09-22 11:00:00,36.89,36.94,36.84,36.86,54929.77332777083,20.2576,20.2851,20.2301,20.2411,54929.7733
2011-09-22 11:05:00,36.85,36.89,36.82,36.83,80656.37602558755,20.2356,20.2576,20.2192,20.2247,80656.376
2011-09-22 11:10:00,36.84,36.93,36.8,36.83,106939.22959254624,20.2301,20.2796,20.2082,20.2247,106939.2296
2011-09-22 11:15:00,36.83,36.9,36.77,36.88,103045.47350855236,20.2247,20.2631,20.1917,20.2521,103045.4735
2011-09-22 11:20:00,36.88,36.9,36.79,36.9,51592.26811291893,20.2521,20.2631,20.2027,20.2631,51592.2681
2011-09-22 11:25:00,36.88,36.88,36.7,36.76,87609.51188986233,20.2521,20.2521,20.1533,20.1862,87609.5119
2011-09-22 11:30:00,36.75,36.93,36.75,36.88,59657.90571547768,20.1807,20.2796,20.1807,20.2521,59657.9057
2011-09-22 11:35:00,36.88,36.98,36.86,36.91,43248.50507578919,20.2521,20.307,20.2411,20.2686,43248.5051
2011-09-22 11:40:00,36.9,36.9,36.8,36.9,40328.18801279378,20.2631,20.2631,20.2082,20.2631,40328.188
2011-09-22 11:45:00,36.93,36.95,36.85,36.88,54234.45974134335,20.2796,20.2905,20.2356,20.2521,54234.4597
2011-09-22 11:50:00,36.88,36.96,36.86,36.88,55764.1496314838,20.2521,20.296,20.2411,20.2521,55764.1496
2011-09-22 11:55:00,36.87,36.94,36.81,36.83,41301.62703379225,20.2466,20.2851,20.2137,20.2247,41301.627
2011-09-22 12:00:00,36.81,36.85,36.72,36.75,128911.13892365458,20.2137,20.2356,20.1642,20.1807,128911.1389
2011-09-22 12:05:00,36.75,36.81,36.68,36.72,115422.05534696148,20.1807,20.2137,20.1423,20.1642,115422.0553
2011-09-22 12:10:00,36.71,36.71,36.64,36.64,102906.41079126688,20.1588,20.1588,20.1203,20.1203,102906.4108
2011-09-22 12:15:00,36.64,36.67,36.58,36.67,61048.53288833264,20.1203,20.1368,20.0874,20.1368,61048.5329
2011-09-22 12:20:00,36.65,36.68,36.6,36.63,111250.1738283966,20.1258,20.1423,20.0983,20.1148,111250.1738
2011-09-22 12:25:00,36.63,36.7,36.59,36.62,34765.679321373944,20.1148,20.1533,20.0929,20.1093,34765.6793
2011-09-22 12:30:00,36.62,36.71,36.62,36.65,30454.73508552357,20.1093,20.1588,20.1093,20.1258,30454.7351
2011-09-22 12:35:00,36.63,36.71,36.6,36.7,61882.90919204562,20.1148,20.1588,20.0983,20.1533,61882.9092
2011-09-22 12:40:00,36.7,36.8,36.7,36.76,51731.33083020442,20.1533,20.2082,20.1533,20.1862,51731.3308
2011-09-22 12:45:00,36.76,36.84,36.74,36.83,43109.442358503686,20.1862,20.2301,20.1752,20.2247,43109.4424
2011-09-22 12:50:00,36.83,36.87,36.8,36.84,27673.48073981365,20.2247,20.2466,20.2082,20.2301,27673.4807
2011-09-22 12:55:00,36.84,36.9,36.81,36.9,59379.78028090669,20.2301,20.2631,20.2137,20.2631,59379.7803
2011-09-22 13:00:00,36.9,36.92,36.81,36.81,42136.003337505215,20.2631,20.2741,20.2137,20.2137,42136.0033
2011-09-22 13:05:00,36.82,36.83,36.73,36.74,79682.93700458908,20.2192,20.2247,20.1697,20.1752,79682.937
2011-09-22 13:10:00,36.75,36.78,36.73,36.77,24614.100959532752,20.1807,20.1972,20.1697,20.1917,24614.101
2011-09-22 13:15:00,36.77,36.77,36.73,36.75,18356.27868168544,20.1917,20.1917,20.1697,20.1807,18356.2787
2011-09-22 13:20:00,36.73,36.75,36.67,36.68,62578.22277847309,20.1697,20.1807,20.1368,20.1423,62578.2228
2011-09-22 13:25:00,36.67,36.78,36.64,36.69,56876.65136976777,20.1368,20.1972,20.1203,20.1478,56876.6514
2011-09-22 13:30:00,36.69,36.75,36.67,36.67,112918.92643582256,20.1478,20.1807,20.1368,20.1368,112918.9264
2011-09-22 13:35:00,36.67,36.7,36.51,36.6,106939.22959254624,20.1368,20.1533,20.0489,20.0983,106939.2296
2011-09-22 13:40:00,36.58,36.68,36.54,36.58,53956.33430677236,20.0874,20.1423,20.0654,20.0874,53956.3343
2011-09-22 13:45:00,36.59,36.65,36.52,36.6,45612.57126964261,20.0929,20.1258,20.0544,20.0983,45612.5713
2011-09-22 13:50:00,36.61,36.65,36.52,36.52,45195.38311778613,20.1038,20.1258,20.0544,20.0544,45195.3831
2011-09-22 13:55:00,36.52,36.54,36.32,36.32,115839.24349881796,20.0544,20.0654,19.9446,19.9446,115839.2435
2011-09-22 14:00:00,36.34,36.36,36.22,36.31,87331.38645529134,19.9556,19.9666,19.8897,19.9391,87331.3865
2011-09-22 14:05:00,36.31,36.4,36.25,36.38,80100.12515644556,19.9391,19.9885,19.9062,19.9775,80100.1252
2011-09-22 14:10:00,36.36,36.54,36.32,36.49,344597.41343345854,19.9666,20.0654,19.9446,20.0379,344597.4134
2011-09-22 14:15:00,36.49,36.49,36.29,36.36,136698.65109164233,20.0379,20.0379,19.9281,19.9666,136698.6511
2011-09-22 14:20:00,36.36,36.77,36.36,36.67,175914.33736615215,19.9666,20.1917,19.9666,20.1368,175914.3374
2011-09-22 14:25:00,36.67,36.77,36.54,36.64,201501.87734668332,20.1368,20.1917,20.0654,20.1203,201501.8773
2011-09-22 14:30:00,36.64,36.69,36.49,36.51,118064.2469753859,20.1203,20.1478,20.0379,20.0489,118064.247
2011-09-22 14:35:00,36.5,36.59,36.35,36.42,98178.27840356002,20.0434,20.0929,19.9611,19.9995,98178.2784
2011-09-22 14:40:00,36.41,36.68,36.39,36.62,102906.41079126688,19.994,20.1423,19.983,20.1093,102906.4108
2011-09-22 14:45:00,36.61,36.71,36.58,36.62,89556.38993185927,20.1038,20.1588,20.0874,20.1093,89556.3899
2011-09-22 14:50:00,36.61,36.63,36.5,36.52,61465.72104018913,20.1038,20.1148,20.0434,20.0544,61465.721
2011-09-22 14:55:00,36.54,36.57,36.42,36.49,112640.80100125156,20.0654,20.0819,19.9995,20.0379,112640.801
2011-09-22 15:00:00,36.47,36.52,36.39,36.39,110693.92295925465,20.027,20.0544,19.983,19.983,110693.923
2011-09-22 15:05:00,36.39,36.49,36.36,36.49,123904.88110137673,19.983,20.0379,19.9666,20.0379,123904.8811
2011-09-22 15:10:00,36.49,36.54,36.41,36.42,67723.54331803643,20.0379,20.0654,19.994,19.9995,67723.5433
2011-09-22 15:15:00,36.42,36.49,36.33,36.37,93867.33416770965,19.9995,20.0379,19.9501,19.972,93867.3342
2011-09-22 15:20:00,36.37,36.37,36.2,36.21,182172.15964399945,19.972,19.972,19.8787,19.8842,182172.1596
2011-09-22 15:25:00,36.21,36.36,36.18,36.34,162147.12835488806,19.8842,19.9666,19.8677,19.9556,162147.1284
2011-09-22 15:30:00,36.34,36.5,36.32,36.44,150465.86010290642,19.9556,20.0434,19.9446,20.0105,150465.8601
2011-09-22 15:35:00,36.44,36.55,36.36,36.54,177304.9645390071,20.0105,20.0709,19.9666,20.0654,177304.9645
2011-09-22 15:40:00,36.54,36.69,36.48,36.54,199972.1874565429,20.0654,20.1478,20.0325,20.0654,199972.1875
2011-09-22 15:45:00,36.54,36.83,36.39,36.73,281602.00250312896,20.0654,20.2247,19.983,20.1697,281602.0025
2011-09-22 15:50:00,36.72,36.72,36.56,36.6,229036.2953692116,20.1642,20.1642,20.0764,20.0983,229036.2954
2011-09-22 15:55:00,36.6,36.8,36.59,36.65,338478.6538728967,20.0983,20.2082,20.0929,20.1258,338478.6539
2011-09-23 09:30:00,36.66,36.78,36.5,36.76,119315.81143095536,20.1313,20.1972,20.0434,20.1862,119315.8114
2011-09-23 09:35:00,36.77,36.89,36.65,36.74,130579.89153108052,20.1917,20.2576,20.1258,20.1752,130579.8915
2011-09-23 09:40:00,36.74,36.79,36.6,36.65,73146.98929217078,20.1752,20.2027,20.0983,20.1258,73146.9893
2011-09-23 09:45:00,36.68,36.77,36.51,36.51,94284.52231956614,20.1423,20.1917,20.0489,20.0489,94284.5223
2011-09-23 09:50:00,36.54,36.72,36.43,36.71,76206.36907245168,20.0654,20.1642,20.005,20.1588,76206.3691
2011-09-23 09:55:00,36.72,36.78,36.63,36.63,34209.42845223196,20.1642,20.1972,20.1148,20.1148,34209.4285
2011-09-23 10:00:00,36.65,36.76,36.49,36.54,80934.50146015854,20.1258,20.1862,20.0379,20.0654,80934.5015
2011-09-23 10:05:00,36.52,36.58,36.46,36.54,99707.96829370048,20.0544,20.0874,20.0215,20.0654,99707.9683
2011-09-23 10:10:00,36.55,36.65,36.36,36.38,100820.47003198444,20.0709,20.1258,19.9666,19.9775,100820.47
2011-09-23 10:15:00,36.39,36.49,36.29,36.3,85106.38297872341,19.983,20.0379,19.9281,19.9336,85106.383
2011-09-23 10:20:00,36.31,36.31,36.19,36.3,111389.23654568211,19.9391,19.9391,19.8732,19.9336,111389.2365
2011-09-23 10:25:00,36.29,36.42,36.27,36.42,127242.38631622864,19.9281,19.9995,19.9171,19.9995,127242.3863
2011-09-23 10:30:00,36.42,36.48,36.35,36.36,103045.47350855236,19.9995,20.0325,19.9611,19.9666,103045.4735
2011-09-23 10:35:00,36.37,36.44,36.34,36.41,95536.0867751356,19.972,20.0105,19.9556,19.994,95536.0868
2011-09-23 10:40:00,36.4,36.42,36.35,36.41,101098.59546655545,19.9885,19.9995,19.9611,19.994,101098.5955
2011-09-23 10:45:00,36.41,36.58,36.36,36.58,81629.81504658602,19.994,20.0874,19.9666,20.0874,81629.815
2011-09-23 10:50:00,36.62,36.67,36.53,36.54,47003.19844249757,20.1093,20.1368,20.0599,20.0654,47003.1984
2011-09-23 10:55:00,36.54,36.63,36.52,36.62,73146.98929217078,20.0654,20.1148,20.0544,20.1093,73146.9893
2011-09-23 11:00:00,36.62,36.64,36.56,36.59,72312.6129884578,20.1093,20.1203,20.0764,20.0929,72312.613
2011-09-23 11:05:00,36.59,36.8,36.59,36.76,173967.4593241552,20.0929,20.2082,20.0929,20.1862,173967.4593
2011-09-23 11:10:00,36.78,36.85,36.72,36.76,62995.41093032959,20.1972,20.2356,20.1642,20.1862,62995.4109
2011-09-23 11:15:00,36.77,36.86,36.71,36.83,52565.7071339174,20.1917,20.2411,20.1588,20.2247,52565.7071
2011-09-23 11:20:00,36.83,36.99,36.83,36.96,53817.27158948686,20.2247,20.3125,20.2247,20.296,53817.2716
2011-09-23 11:25:00,36.97,37.06,36.89,37.04,87887.63732443332,20.3015,20.351,20.2576,20.34,87887.6373
2011-09-23 11:30:00,37.05,37.07,36.97,37.0,60909.47017104715,20.3455,20.3564,20.3015,20.318,60909.4702
2011-09-23 11:35:00,36.99,37.02,36.93,37.02,95814.2122097066,20.3125,20.329,20.2796,20.329,95814.2122
2011-09-23 11:40:00,37.02,37.14,37.02,37.06,85384.5084132944,20.329,20.3949,20.329,20.351,85384.5084
2011-09-23 11:45:00,37.06,37.11,37.0,37.0,33514.114865804484,20.351,20.3784,20.318,20.318,33514.1149
2011-09-23 11:50:00,37.01,37.13,36.93,37.11,79682.93700458908,20.3235,20.3894,20.2796,20.3784,79682.937
2011-09-23 11:55:00,37.11,37.12,37.0,37.12,159087.74857460716,20.3784,20.3839,20.318,20.3839,159087.7486
2011-09-23 12:00:00,37.12,37.16,37.11,37.15,44082.88137950216,20.3839,20.4059,20.3784,20.4004,44082.8814
2011-09-23 12:05:00,37.16,37.26,37.15,37.24,48393.82561535253,20.4059,20.4608,20.4004,20.4498,48393.8256
2011-09-23 12:10:00,37.24,37.27,37.21,37.26,36434.431928799895,20.4498,20.4663,20.4333,20.4608,36434.4319
2011-09-23 12:15:00,37.26,37.29,37.23,37.29,15575.024335975526,20.4608,20.4773,20.4443,20.4773,15575.0243
2011-09-23 12:20:00,37.26,37.26,37.15,37.15,12098.456403838132,20.4608,20.4608,20.4004,20.4004,12098.4564
2011-09-23 12:25:00,37.15,37.16,37.06,37.1,22389.09748296482,20.4004,20.4059,20.351,20.3729,22389.0975
2011-09-23 12:30:00,37.09,37.14,37.09,37.13,10846.89194826867,20.3674,20.3949,20.3674,20.3894,10846.8919
2011-09-23 12:35:00,37.13,37.13,37.06,37.08,19190.65498539841,20.3894,20.3894,20.351,20.3619,19190.655
2011-09-23 12:40:00,37.08,37.08,36.98,37.06,48393.82561535253,20.3619,20.3619,20.307,20.351,48393.8256
2011-09-23 12:45:00,37.06,37.26,37.05,37.08,71200.11125017384,20.351,20.4608,20.3455,20.3619,71200.1113
2011-09-23 12:50:00,37.08,37.22,37.08,37.15,55207.89876234182,20.3619,20.4388,20.3619,20.4004,55207.8988
2011-09-23 12:55:00,37.11,37.11,37.02,37.03,17382.839660686972,20.3784,20.3784,20.329,20.3345,17382.8397
2011-09-23 13:00:00,37.04,37.08,36.99,37.03,26700.041718815188,20.34,20.3619,20.3125,20.3345,26700.0417
2011-09-23 13:05:00,37.02,37.03,36.95,36.99,40884.43888193576,20.329,20.3345,20.2905,20.3125,40884.4389
2011-09-23 13:10:00,37.0,37.15,37.0,37.06,32123.48769294952,20.318,20.4004,20.318,20.351,32123.4877
2011-09-23 13:15:00,37.06,37.1,37.04,37.08,17382.839660686972,20.351,20.3729,20.34,20.3619,17382.8397
2011-09-23 13:20:00,37.07,37.11,37.06,37.09,10429.703796412185,20.3564,20.3784,20.351,20.3674,10429.7038
2011-09-23 13:25:00,37.09,37.21,37.09,37.18,38798.49812265332,20.3674,20.4333,20.3674,20.4168,38798.4981
2011-09-23 13:30:00,37.15,37.29,37.12,37.18,135586.14935335837,20.4004,20.4773,20.3839,20.4168,135586.1494
2011-09-23 13:35:00,37.19,37.26,37.17,37.21,46029.7594214991,20.4223,20.4608,20.4114,20.4333,46029.7594
2011-09-23 13:40:00,37.21,37.35,37.16,37.34,61048.53288833264,20.4333,20.5102,20.4059,20.5047,61048.5329
2011-09-23 13:45:00,37.34,37.38,37.19,37.34,48811.01376720901,20.5047,20.5267,20.4223,20.5047,48811.0138
2011-09-23 13:50:00,37.34,37.38,37.29,37.31,35600.05562508692,20.5047,20.5267,20.4773,20.4882,35600.0556
2011-09-23 13:55:00,37.3,37.39,37.3,37.37,32540.67584480601,20.4827,20.5322,20.4827,20.5212,32540.6758
2011-09-23 14:00:00,37.37,37.47,37.36,37.36,48811.01376720901,20.5212,20.5761,20.5157,20.5157,48811.0138
2011-09-23 14:05:00,37.36,37.37,37.31,37.34,55068.83604505633,20.5157,20.5212,20.4882,20.5047,55068.836
2011-09-23 14:10:00,37.34,37.34,37.21,37.21,44500.06953135865,20.5047,20.5047,20.4333,20.4333,44500.0695
2011-09-23 14:15:00,37.21,37.29,37.19,37.23,40050.06257822278,20.4333,20.4773,20.4223,20.4443,40050.0626
2011-09-23 14:20:00,37.23,37.24,37.11,37.11,48532.88833263802,20.4443,20.4498,20.3784,20.3784,48532.8883
2011-09-23 14:25:00,37.11,37.13,37.02,37.06,56042.2750660548,20.3784,20.3894,20.329,20.351,56042.2751
2011-09-23 14:30:00,37.06,37.13,37.03,37.04,55346.96147962732,20.351,20.3894,20.3345,20.34,55346.9615
2011-09-23 14:35:00,37.05,37.08,37.03,37.05,34209.42845223196,20.3455,20.3619,20.3345,20.3455,34209.4285
2011-09-23 14:40:00,37.05,37.11,37.03,37.05,22250.034765679324,20.3455,20.3784,20.3345,20.3455,22250.0348
2011-09-23 14:45:00,37.05,37.06,36.95,36.95,40884.43888193576,20.3455,20.351,20.2905,20.2905,40884.4389
2011-09-23 14:50:00,36.96,37.0,36.91,37.0,42553.19148936171,20.296,20.318,20.2686,20.318,42553.1915
2011-09-23 14:55:00,37.01,37.06,36.93,36.95,36712.557363370885,20.3235,20.351,20.2796,20.2905,36712.5574
2011-09-23 15:00:00,36.95,37.11,36.95,37.07,28368.79432624113,20.2905,20.3784,20.2905,20.3564,28368.7943
2011-09-23 15:05:00,37.07,37.13,37.02,37.08,58545.40397719372,20.3564,20.3894,20.329,20.3619,58545.404
2011-09-23 15:10:00,37.05,37.12,37.0,37.09,80517.31330830205,20.3455,20.3839,20.318,20.3674,80517.3133
2011-09-23 15:15:00,37.08,37.12,37.03,37.06,31706.299541093034,20.3619,20.3839,20.3345,20.351,31706.2995
2011-09-23 15:20:00,37.06,37.13,37.06,37.08,47003.19844249757,20.351,20.3894,20.351,20.3619,47003.1984
2011-09-23 15:25:00,37.09,37.17,37.07,37.16,46168.8221387846,20.3674,20.4114,20.3564,20.4059,46168.8221
2011-09-23 15:30:00,37.16,37.2,37.13,37.2,174662.7729105827,20.4059,20.4278,20.3894,20.4278,174662.7729
2011-09-23 15:35:00,37.2,37.32,37.2,37.25,154637.7416214713,20.4278,20.4937,20.4278,20.4553,154637.7416
2011-09-23 15:40:00,37.26,37.27,37.11,37.12,172576.83215130024,20.4608,20.4663,20.3784,20.3839,172576.8322
2011-09-23 15:45:00,37.11,37.16,37.06,37.06,64386.03810318454,20.3784,20.4059,20.351,20.351,64386.0381
2011-09-23 15:50:00,37.06,37.12,37.02,37.1,86357.94743429287,20.351,20.3839,20.329,20.3729,86357.9474
2011-09-23 15:55:00,37.09,37.18,37.09,37.13,195104.99235155052,20.3674,20.4168,20.3674,20.3894,195104.9924
2011-09-26 09:30:00,37.41,37.54,37.34,37.34,55068.83604505633,20.5431,20.6145,20.5047,20.5047,55068.836
2011-09-26 09:35:00,37.34,37.38,37.18,37.22,68140.73146989293,20.5047,20.5267,20.4168,20.4388,68140.7315
2011-09-26 09:40:00,37.18,37.34,37.16,37.34,25587.539980531223,20.4168,20.5047,20.4059,20.5047,25587.54
2011-09-26 09:45:00,37.36,37.36,37.24,37.33,38659.43540536783,20.5157,20.5157,20.4498,20.4992,38659.4354
2011-09-26 09:50:00,37.33,37.34,37.11,37.16,40328.18801279378,20.4992,20.5047,20.3784,20.4059,40328.188
2011-09-26 09:55:00,37.18,37.18,37.09,37.12,28646.91976081213,20.4168,20.4168,20.3674,20.3839,28646.9198
2011-09-26 10:00:00,37.11,37.17,37.06,37.13,65220.41440689752,20.3784,20.4114,20.351,20.3894,65220.4144
2011-09-26 10:05:00,37.14,37.16,36.99,37.09,101237.65818384092,20.3949,20.4059,20.3125,20.3674,101237.6582
2011-09-26 10:10:00,37.07,37.07,36.74,36.74,164789.31998331248,20.3564,20.3564,20.1752,20.1752,164789.32
2011-09-26 10:15:00,36.74,36.75,36.59,36.62,138228.3409817828,20.1752,20.1807,20.0929,20.1093,138228.341
2011-09-26 10:20:00,36.61,36.77,36.58,36.74,129189.26435822556,20.1038,20.1917,20.0874,20.1752,129189.2644
2011-09-26 10:25:00,36.74,36.93,36.74,36.9,99429.84285912948,20.1752,20.2796,20.1752,20.2631,99429.8429
2011-09-26 10:30:00,36.89,36.93,36.77,36.8,48393.82561535253,20.2576,20.2796,20.1917,20.2082,48393.8256
2011-09-26 10:35:00,36.79,36.85,36.72,36.77,38520.37268808233,20.2027,20.2356,20.1642,20.1917,38520.3727
2011-09-26 10:40:00,36.76,36.88,36.67,36.88,155333.05520789878,20.1862,20.2521,20.1368,20.2521,155333.0552
2011-09-26 10:45:00,36.86,36.93,36.72,36.72,122792.37936309275,20.2411,20.2796,20.1642,20.1642,122792.3794
2011-09-26 10:50:00,36.72,37.15,36.72,37.12,53539.14615491587,20.1642,20.4004,20.1642,20.3839,53539.1462
2011-09-26 10:55:00,37.11,37.21,37.02,37.04,76345.43178973718,20.3784,20.4333,20.329,20.34,76345.4318
2011-09-26 11:00:00,37.04,37.14,37.0,37.06,33931.30301766097,20.34,20.3949,20.318,20.351,33931.303
2011-09-26 11:05:00,37.06,37.15,37.06,37.1,38937.560839938815,20.351,20.4004,20.351,20.3729,38937.5608
2011-09-26 11:10:00,37.11,37.14,36.98,37.11,36851.62008065638,20.3784,20.3949,20.307,20.3784,36851.6201
2011-09-26 11:15:00,37.09,37.21,37.08,37.15,26004.72813238771,20.3674,20.4333,20.3619,20.4004,26004.7281
2011-09-26 11:20:00,37.14,37.21,37.09,37.18,32679.738562091505,20.3949,20.4333,20.3674,20.4168,32679.7386
2011-09-26 11:25:00,37.21,37.21,37.06,37.16,26839.104436100683,20.4333,20.4333,20.351,20.4059,26839.1044
2011-09-26 11:30:00,37.16,37.16,37.06,37.15,26282.8535669587,20.4059,20.4059,20.351,20.4004,26282.8536
2011-09-26 11:35:00,37.15,37.25,37.11,37.21,27256.29258795717,20.4004,20.4553,20.3784,20.4333,27256.2926
2011-09-26 11:40:00,37.21,37.36,37.21,37.32,46586.01029064108,20.4333,20.5157,20.4333,20.4937,46586.0103
2011-09-26 11:45:00,37.32,37.38,37.3,37.38,63273.536364900574,20.4937,20.5267,20.4827,20.5267,63273.5364
2011-09-26 11:50:00,37.38,37.42,37.34,37.41,61048.53288833264,20.5267,20.5486,20.5047,20.5431,61048.5329
2011-09-26 11:55:00,37.4,37.47,37.37,37.41,40745.37616465026,20.5377,20.5761,20.5212,20.5431,40745.3762
2011-09-26 12:00:00,37.41,37.42,37.23,37.23,45751.63398692811,20.5431,20.5486,20.4443,20.4443,45751.634
2011-09-26 12:05:00,37.23,37.27,37.17,37.18,25587.539980531223,20.4443,20.4663,20.4114,20.4168,25587.54
2011-09-26 12:10:00,37.18,37.19,37.13,37.18,17243.776943401477,20.4168,20.4223,20.3894,20.4168,17243.7769
2011-09-26 12:15:00,37.18,37.24,37.12,37.22,23084.4110693923,20.4168,20.4498,20.3839,20.4388,23084.4111
2011-09-26 12:20:00,37.22,37.29,37.16,37.16,20581.28215825337,20.4388,20.4773,20.4059,20.4059,20581.2822
2011-09-26 12:25:00,37.16,37.31,37.13,37.29,60075.09386733417,20.4059,20.4882,20.3894,20.4773,60075.0939
2011-09-26 12:30:00,37.29,37.38,37.29,37.34,111945.48741482408,20.4773,20.5267,20.4773,20.5047,111945.4874
2011-09-26 12:35:00,37.33,37.33,37.21,37.23,37964.12181894034,20.4992,20.4992,20.4333,20.4443,37964.1218
2011-09-26 12:40:00,37.23,37.31,37.2,37.21,64107.91266861355,20.4443,20.4882,20.4278,20.4333,64107.9127
2011-09-26 12:45:00,37.21,37.27,37.17,37.21,46029.7594214991,20.4333,20.4663,20.4114,20.4333,46029.7594
2011-09-26 12:50:00,37.21,37.21,37.13,37.21,73842.30287859826,20.4333,20.4333,20.3894,20.4333,73842.3029
2011-09-26 12:55:00,37.21,37.26,37.14,37.26,31706.299541093034,20.4333,20.4608,20.3949,20.4608,31706.2995
2011-09-26 13:00:00,37.25,37.25,37.14,37.23,73286.05200945627,20.4553,20.4553,20.3949,20.4443,73286.052
2011-09-26 13:05:00,37.22,37.23,37.14,37.17,80656.37602558755,20.4388,20.4443,20.3949,20.4114,80656.376
2011-09-26 13:10:00,37.17,37.22,37.12,37.15,85940.75928243638,20.4114,20.4388,20.3839,20.4004,85940.7593
2011-09-26 13:15:00,37.15,37.26,37.15,37.26,68418.85690446392,20.4004,20.4608,20.4004,20.4608,68418.8569
2011-09-26 13:20:00,37.26,37.32,37.22,37.27,60492.28201919066,20.4608,20.4937,20.4388,20.4663,60492.282
2011-09-26 13:25:00,37.28,37.35,37.23,37.29,38520.37268808233,20.4718,20.5102,20.4443,20.4773,38520.3727
2011-09-26 13:30:00,37.27,37.39,37.23,37.23,87053.26102072035,20.4663,20.5322,20.4443,20.4443,87053.261
2011-09-26 13:35:00,37.22,37.26,37.18,37.26,72312.6129884578,20.4388,20.4608,20.4168,20.4608,72312.613
2011-09-26 13:40:00,37.27,37.29,37.19,37.24,59796.968432763184,20.4663,20.4773,20.4223,20.4498,59796.9684
2011-09-26 13:45:00,37.24,37.33,37.22,37.23,61326.65832290363,20.4498,20.4992,20.4388,20.4443,61326.6583
2011-09-26 13:50:00,37.24,37.33,37.24,37.33,45612.57126964261,20.4498,20.4992,20.4498,20.4992,45612.5713
2011-09-26 13:55:00,37.34,37.36,37.31,37.35,33375.05214851898,20.5047,20.5157,20.4882,20.5102,33375.0521
2011-09-26 14:00:00,37.36,37.52,37.33,37.47,90529.82895285774,20.5157,20.6036,20.4992,20.5761,90529.829
2011-09-26 14:05:00,37.47,37.51,37.38,37.42,97622.02753441804,20.5761,20.5981,20.5267,20.5486,97622.0275
2011-09-26 14:10:00,37.43,37.49,37.34,37.38,56598.525935196776,20.5541,20.5871,20.5047,20.5267,56598.5259
2011-09-26 14:15:00,37.38,37.47,37.34,37.36,64942.288972326525,20.5267,20.5761,20.5047,20.5157,64942.289
2011-09-26 14:20:00,37.36,37.44,37.32,37.39,40050.06257822278,20.5157,20.5596,20.4937,20.5322,40050.0626
2011-09-26 14:25:00,37.39,37.49,37.35,37.41,69809.48407731888,20.5322,20.5871,20.5102,20.5431,69809.4841
2011-09-26 14:30:00,37.41,37.57,37.36,37.57,89000.1390627173,20.5431,20.631,20.5157,20.631,89000.1391
2011-09-26 14:35:00,37.56,37.66,37.55,37.66,96509.52579613408,20.6255,20.6804,20.62,20.6804,96509.5258
2011-09-26 14:40:00,37.66,37.77,37.66,37.7,91086.07982199972,20.6804,20.7408,20.6804,20.7024,91086.0798
2011-09-26 14:45:00,37.69,37.71,37.62,37.64,53121.958003059386,20.6969,20.7079,20.6585,20.6695,53121.958
2011-09-26 14:50:00,37.63,37.63,37.54,37.56,49228.20191906551,20.664,20.664,20.6145,20.6255,49228.2019
2011-09-26 14:55:00,37.56,37.63,37.53,37.62,47559.44931163955,20.6255,20.664,20.609,20.6585,47559.4493
2011-09-26 15:00:00,37.62,37.73,37.61,37.69,114865.8044778195,20.6585,20.7189,20.653,20.6969,114865.8045
2011-09-26 15:05:00,37.68,37.71,37.58,37.61,67584.48060075095,20.6914,20.7079,20.6365,20.653,67584.4806
2011-09-26 15:10:00,37.62,37.72,37.59,37.7,65359.47712418301,20.6585,20.7134,20.642,20.7024,65359.4771
2011-09-26 15:15:00,37.71,37.77,37.66,37.74,130718.95424836602,20.7079,20.7408,20.6804,20.7244,130718.9542
2011-09-26 15:20:00,37.74,37.75,37.64,37.67,70643.86038103185,20.7244,20.7299,20.6695,20.6859,70643.8604
2011-09-26 15:25:00,37.66,37.67,37.59,37.64,64803.22625504103,20.6804,20.6859,20.642,20.6695,64803.2263
2011-09-26 15:30:00,37.63,37.63,37.58,37.61,74815.74189959673,20.664,20.664,20.6365,20.653,74815.7419
2011-09-26 15:35:00,37.61,37.7,37.61,37.7,71478.23668474483,20.653,20.7024,20.653,20.7024,71478.2367
2011-09-26 15:40:00,37.71,37.72,37.64,37.72,104575.16339869282,20.7079,20.7134,20.6695,20.7134,104575.1634
2011-09-26 15:45:00,37.72,37.75,37.7,37.71,109303.29578639969,20.7134,20.7299,20.7024,20.7079,109303.2958
2011-09-26 15:50:00,37.72,37.8,37.68,37.8,174801.8356278682,20.7134,20.7573,20.6914,20.7573,174801.8356
2011-09-26 15:55:00,37.79,37.93,37.77,37.82,513975.8030871924,20.7518,20.8287,20.7408,20.7683,513975.8031
2011-09-27 09:30:00,38.56,38.77,38.37,38.6,115700.18078153249,21.1747,21.29,21.0703,21.1966,115700.1808
2011-09-27 09:35:00,38.6,38.68,38.36,38.47,96648.58851341956,21.1966,21.2406,21.0648,21.1252,96648.5885
2011-09-27 09:40:00,38.45,38.46,38.36,38.45,56320.40050062579,21.1142,21.1197,21.0648,21.1142,56320.4005
2011-09-27 09:45:00,38.46,38.55,38.39,38.55,50896.95452649145,21.1197,21.1692,21.0813,21.1692,50896.9545
2011-09-27 09:50:00,38.55,38.72,38.53,38.71,84689.19482686692,21.1692,21.2625,21.1582,21.257,84689.1948
2011-09-27 09:55:00,38.72,38.77,38.63,38.74,89000.1390627173,21.2625,21.29,21.2131,21.2735,89000.1391
2011-09-27 10:00:00,38.71,38.79,38.26,38.28,287303.5739118343,21.257,21.301,21.0099,21.0209,287303.5739
2011-09-27 10:05:00,38.28,38.39,38.26,38.29,107912.66861354472,21.0209,21.0813,21.0099,21.0264,107912.6686
2011-09-27 10:10:00,38.31,38.46,38.23,38.32,203865.9435405368,21.0374,21.1197,20.9934,21.0429,203865.9435
2011-09-27 10:15:00,38.34,38.46,38.3,38.46,87053.26102072035,21.0538,21.1197,21.0319,21.1197,87053.261
2011-09-27 10:20:00,38.46,38.63,38.45,38.58,73842.30287859826,21.1197,21.2131,21.1142,21.1856,73842.3029
2011-09-27 10:25:00,38.58,38.69,38.56,38.65,32818.801279377,21.1856,21.246,21.1747,21.2241,32818.8013
2011-09-27 10:30:00,38.64,38.7,38.6,38.65,57711.02767348074,21.2186,21.2515,21.1966,21.2241,57711.0277
2011-09-27 10:35:00,38.66,38.75,38.63,38.66,72451.6757057433,21.2296,21.279,21.2131,21.2296,72451.6757
2011-09-27 10:40:00,38.66,38.69,38.57,38.68,79126.68613544709,21.2296,21.246,21.1801,21.2406,79126.6861
2011-09-27 10:45:00,38.67,38.8,38.66,38.8,68557.91962174942,21.2351,21.3064,21.2296,21.3064,68557.9196
2011-09-27 10:50:00,38.8,38.86,38.79,38.8,69809.48407731888,21.3064,21.3394,21.301,21.3064,69809.4841
2011-09-27 10:55:00,38.81,38.92,38.81,38.91,53817.27158948686,21.3119,21.3723,21.3119,21.3669,53817.2716
2011-09-27 11:00:00,38.92,38.98,38.88,38.96,134195.5221805034,21.3723,21.4053,21.3504,21.3943,134195.5222
2011-09-27 11:05:00,38.96,38.97,38.9,38.92,99151.71742455848,21.3943,21.3998,21.3614,21.3723,99151.7174
2011-09-27 11:10:00,38.92,38.93,38.89,38.89,73703.24016131276,21.3723,21.3778,21.3559,21.3559,73703.2402
2011-09-27 11:15:00,38.9,38.95,38.88,38.95,49923.51550549298,21.3614,21.3888,21.3504,21.3888,49923.5155
2011-09-27 11:20:00,38.95,39.0,38.87,38.98,68001.66875260744,21.3888,21.4163,21.3449,21.4053,68001.6688
2011-09-27 11:25:00,39.0,39.01,38.9,38.91,51731.33083020442,21.4163,21.4218,21.3614,21.3669,51731.3308
2011-09-27 11:30:00,38.92,38.98,38.9,38.95,45334.44583507162,21.3723,21.4053,21.3614,21.3888,45334.4458
2011-09-27 11:35:00,38.95,39.03,38.95,39.03,31010.98595466556,21.3888,21.4327,21.3888,21.4327,31010.986
2011-09-27 11:40:00,39.03,39.08,39.0,39.0,62300.0973439021,21.4327,21.4602,21.4163,21.4163,62300.0973
2011-09-27 11:45:00,39.0,39.0,38.89,38.9,46446.94757335559,21.4163,21.4163,21.3559,21.3614,46446.9476
2011-09-27 11:50:00,38.91,38.97,38.9,38.97,38937.560839938815,21.3669,21.3998,21.3614,21.3998,38937.5608
2011-09-27 11:55:00,38.97,39.03,38.95,38.99,36434.431928799895,21.3998,21.4327,21.3888,21.4108,36434.4319
2011-09-27 12:00:00,38.99,38.99,38.94,38.95,68836.0450563204,21.4108,21.4108,21.3833,21.3888,68836.0451
2011-09-27 12:05:00,38.95,39.0,38.94,39.0,35460.992907801425,21.3888,21.4163,21.3833,21.4163,35460.9929
2011-09-27 12:10:00,39.0,39.04,39.0,39.04,31150.04867195105,21.4163,21.4382,21.4163,21.4382,31150.0487
2011-09-27 12:15:00,39.04,39.11,39.03,39.08,57293.83952162426,21.4382,21.4767,21.4327,21.4602,57293.8395
2011-09-27 12:20:00,39.08,39.14,39.07,39.11,41162.564316506745,21.4602,21.4932,21.4547,21.4767,41162.5643
2011-09-27 12:25:00,39.1,39.13,39.08,39.13,48115.70018078154,21.4712,21.4877,21.4602,21.4877,48115.7002
2011-09-27 12:30:00,39.13,39.13,39.03,39.03,43248.50507578919,21.4877,21.4877,21.4327,21.4327,43248.5051
2011-09-27 12:35:00,39.04,39.1,39.04,39.09,53400.083437630376,21.4382,21.4712,21.4382,21.4657,53400.0834
2011-09-27 12:40:00,39.09,39.09,39.05,39.05,42831.316923932696,21.4657,21.4657,21.4437,21.4437,42831.3169
2011-09-27 12:45:00,39.05,39.1,39.05,39.08,25309.41454596023,21.4437,21.4712,21.4437,21.4602,25309.4145
2011-09-27 12:50:00,39.09,39.17,39.09,39.17,71895.42483660132,21.4657,21.5096,21.4657,21.5096,71895.4248
2011-09-27 12:55:00,39.15,39.18,39.13,39.18,28646.91976081213,21.4986,21.5151,21.4877,21.5151,28646.9198
2011-09-27 13:00:00,39.17,39.18,39.11,39.15,56320.40050062579,21.5096,21.5151,21.4767,21.4986,56320.4005
2011-09-27 13:05:00,39.15,39.21,39.15,39.2,32123.48769294952,21.4986,21.5316,21.4986,21.5261,32123.4877
2011-09-27 13:10:00,39.19,39.22,39.15,39.21,40606.313447364766,21.5206,21.5371,21.4986,21.5316,40606.3134
2011-09-27 13:15:00,39.21,39.21,39.13,39.2,30037.546933667087,21.5316,21.5316,21.4877,21.5261,30037.5469
2011-09-27 13:20:00,39.21,39.22,39.15,39.2,31428.174106522045,21.5316,21.5371,21.4986,21.5261,31428.1741
2011-09-27 13:25:00,39.21,39.25,39.19,39.25,41023.50159922125,21.5316,21.5536,21.5206,21.5536,41023.5016
2011-09-27 13:30:00,39.25,39.3,39.25,39.3,67723.54331803643,21.5536,21.581,21.5536,21.581,67723.5433
2011-09-27 13:35:00,39.29,39.31,39.27,39.29,44082.88137950216,21.5755,21.5865,21.5645,21.5755,44082.8814
2011-09-27 13:40:00,39.28,39.3,39.24,39.28,36573.49464608539,21.57,21.581,21.5481,21.57,36573.4946
2011-09-27 13:45:00,39.28,39.32,39.26,39.27,61465.72104018913,21.57,21.592,21.559,21.5645,61465.721
2011-09-27 13:50:00,39.28,39.36,39.28,39.29,43665.69322764567,21.57,21.614,21.57,21.5755,43665.6932
2011-09-27 13:55:00,39.28,39.31,39.25,39.26,47559.44931163955,21.57,21.5865,21.5536,21.559,47559.4493
2011-09-27 14:00:00,39.26,39.32,39.26,39.26,49228.20191906551,21.559,21.592,21.559,21.559,49228.2019
2011-09-27 14:05:00,39.25,39.26,39.23,39.23,40189.12529550828,21.5536,21.559,21.5426,21.5426,40189.1253
2011-09-27 14:10:00,39.23,39.28,39.21,39.26,36990.682797941874,21.5426,21.57,21.5316,21.559,36990.6828
2011-09-27 14:15:00,39.26,39.26,39.2,39.26,35043.80475594493,21.559,21.559,21.5261,21.559,35043.8048
2011-09-27 14:20:00,39.25,39.26,39.15,39.17,35878.18105965791,21.5536,21.559,21.4986,21.5096,35878.1811
2011-09-27 14:25:00,39.16,39.18,39.1,39.1,31428.174106522045,21.5041,21.5151,21.4712,21.4712,31428.1741
2011-09-27 14:30:00,39.1,39.13,39.1,39.11,37129.74551522737,21.4712,21.4877,21.4712,21.4767,37129.7455
2011-09-27 14:35:00,39.13,39.15,39.1,39.1,27534.418022528163,21.4877,21.4986,21.4712,21.4712,27534.418
2011-09-27 14:40:00,39.1,39.12,39.03,39.03,42136.003337505215,21.4712,21.4822,21.4327,21.4327,42136.0033
2011-09-27 14:45:00,39.03,39.08,39.02,39.03,32401.613127520515,21.4327,21.4602,21.4273,21.4327,32401.6131
2011-09-27 14:50:00,39.03,39.08,39.02,39.03,33792.24030037547,21.4327,21.4602,21.4273,21.4327,33792.2403
2011-09-27 14:55:00,39.05,39.05,38.94,38.97,52426.64441663191,21.4437,21.4437,21.3833,21.3998,52426.6444
2011-09-27 15:00:00,38.96,38.97,38.82,38.82,92198.5815602837,21.3943,21.3998,21.3174,21.3174,92198.5816
2011-09-27 15:05:00,38.82,38.82,38.67,38.77,102628.28535669588,21.3174,21.3174,21.2351,21.29,102628.2854
2011-09-27 15:10:00,38.77,38.78,38.59,38.63,78153.24711444862,21.29,21.2955,21.1911,21.2131,78153.2471
2011-09-27 15:15:00,38.63,38.78,38.62,38.78,72451.6757057433,21.2131,21.2955,21.2076,21.2955,72451.6757
2011-09-27 15:20:00,38.77,38.79,38.59,38.6,74676.67918231123,21.29,21.301,21.1911,21.1966,74676.6792
2011-09-27 15:25:00,38.61,38.62,38.51,38.59,62995.41093032959,21.2021,21.2076,21.1472,21.1911,62995.4109
2011-09-27 15:30:00,38.59,38.67,38.54,38.63,72034.48755388681,21.1911,21.2351,21.1637,21.2131,72034.4876
2011-09-27 15:35:00,38.62,38.67,38.51,38.53,78431.37254901961,21.2076,21.2351,21.1472,21.1582,78431.3725
2011-09-27 15:40:00,38.52,38.54,38.41,38.43,120150.18773466836,21.1527,21.1637,21.0923,21.1033,120150.1877
2011-09-27 15:45:00,38.42,38.44,38.23,38.28,162842.44194131554,21.0978,21.1088,20.9934,21.0209,162842.4419
2011-09-27 15:50:00,38.27,38.33,38.18,38.22,165762.75900431097,21.0154,21.0484,20.966,20.9879,165762.759
2011-09-27 15:55:00,38.21,38.39,38.17,38.39,330969.2671394799,20.9825,21.0813,20.9605,21.0813,330969.2671
2011-09-28 09:30:00,38.44,38.52,38.27,38.44,71339.17396745933,21.1088,21.1527,21.0154,21.1088,71339.174
2011-09-28 09:35:00,38.46,38.5,38.32,38.46,68001.66875260744,21.1197,21.1417,21.0429,21.1197,68001.6688
2011-09-28 09:40:00,38.46,38.62,38.41,38.62,36851.62008065638,21.1197,21.2076,21.0923,21.2076,36851.6201
2011-09-28 09:45:00,38.62,38.94,38.59,38.86,163537.75552774302,21.2076,21.3833,21.1911,21.3394,163537.7555
2011-09-28 09:50:00,38.87,39.17,38.87,39.08,127242.38631622864,21.3449,21.5096,21.3449,21.4602,127242.3863
2011-09-28 09:55:00,39.08,39.22,39.0,39.22,129328.32707551109,21.4602,21.5371,21.4163,21.5371,129328.3271
2011-09-28 10:00:00,39.2,39.22,39.01,39.11,126547.07272980116,21.5261,21.5371,21.4218,21.4767,126547.0727
2011-09-28 10:05:00,39.1,39.14,39.02,39.08,67862.60603532194,21.4712,21.4932,21.4273,21.4602,67862.606
2011-09-28 10:10:00,39.1,39.22,39.0,39.21,153525.23988318734,21.4712,21.5371,21.4163,21.5316,153525.2399
2011-09-28 10:15:00,39.17,39.21,39.01,39.06,119593.93686552635,21.5096,21.5316,21.4218,21.4492,119593.9369
2011-09-28 10:20:00,39.07,39.18,39.02,39.05,133500.20859407593,21.4547,21.5151,21.4273,21.4437,133500.2086
2011-09-28 10:25:00,39.05,39.05,38.75,38.9,80656.37602558755,21.4437,21.4437,21.279,21.3614,80656.376
2011-09-28 10:30:00,38.9,38.92,38.76,38.8,81629.81504658602,21.3614,21.3723,21.2845,21.3064,81629.815
2011-09-28 10:35:00,38.8,38.87,38.73,38.75,43804.75594493117,21.3064,21.3449,21.268,21.279,43804.7559
2011-09-28 10:40:00,38.75,38.85,38.75,38.78,55764.1496314838,21.279,21.3339,21.279,21.2955,55764.1496
2011-09-28 10:45:00,38.79,38.92,38.7,38.87,63273.536364900574,21.301,21.3723,21.2515,21.3449,63273.5364
2011-09-28 10:50:00,38.87,38.99,38.84,38.98,41023.50159922125,21.3449,21.4108,21.3284,21.4053,41023.5016
2011-09-28 10:55:00,38.98,39.1,38.98,39.0,47976.63746349604,21.4053,21.4712,21.4053,21.4163,47976.6375
2011-09-28 11:00:00,39.01,39.07,38.86,38.95,48811.01376720901,21.4218,21.4547,21.3394,21.3888,48811.0138
2011-09-28 11:05:00,38.95,39.0,38.84,39.0,89139.20178000278,21.3888,21.4163,21.3284,21.4163,89139.2018
2011-09-28 11:10:00,38.98,39.0,38.82,38.82,85662.63384786539,21.4053,21.4163,21.3174,21.3174,85662.6338
2011-09-28 11:15:00,38.82,38.89,38.67,38.68,81907.94048115701,21.3174,21.3559,21.2351,21.2406,81907.9405
2011-09-28 11:20:00,38.68,38.69,38.58,38.62,74398.55374774024,21.2406,21.246,21.1856,21.2076,74398.5537
2011-09-28 11:25:00,38.62,38.67,38.53,38.67,111806.4246975386,21.2076,21.2351,21.1582,21.2351,111806.4247
2011-09-28 11:30:00,38.67,38.67,38.53,38.54,26560.979001529693,21.2351,21.2351,21.1582,21.1637,26560.979
2011-09-28 11:35:00,38.54,38.83,38.52,38.8,45751.63398692811,21.1637,21.3229,21.1527,21.3064,45751.634
2011-09-28 11:40:00,38.8,38.8,38.66,38.78,50896.95452649145,21.3064,21.3064,21.2296,21.2955,50896.9545
2011-09-28 11:45:00,38.79,38.85,38.7,38.71,27256.29258795717,21.301,21.3339,21.2515,21.257,27256.2926
2011-09-28 11:50:00,38.7,38.8,38.68,38.75,52426.64441663191,21.2515,21.3064,21.2406,21.279,52426.6444
2011-09-28 11:55:00,38.75,38.76,38.62,38.65,43248.50507578919,21.279,21.2845,21.2076,21.2241,43248.5051
2011-09-28 12:00:00,38.65,38.69,38.59,38.59,26004.72813238771,21.2241,21.246,21.1911,21.1911,26004.7281
2011-09-28 12:05:00,38.59,38.62,38.46,38.51,115978.30621610348,21.1911,21.2076,21.1197,21.1472,115978.3062
2011-09-28 12:10:00,38.51,38.51,38.44,38.47,53678.208872201365,21.1472,21.1472,21.1088,21.1252,53678.2089
2011-09-28 12:15:00,38.45,38.45,38.36,38.39,92337.6442775692,21.1142,21.1142,21.0648,21.0813,92337.6443
2011-09-28 12:20:00,38.39,38.45,38.36,38.36,51314.14267834794,21.0813,21.1142,21.0648,21.0648,51314.1427
2011-09-28 12:25:00,38.39,38.47,38.39,38.46,11264.080100125157,21.0813,21.1252,21.0813,21.1197,11264.0801
2011-09-28 12:30:00,38.45,38.48,38.39,38.39,59796.968432763184,21.1142,21.1307,21.0813,21.0813,59796.9684
2011-09-28 12:35:00,38.39,38.4,38.36,38.4,23779.724655819777,21.0813,21.0868,21.0648,21.0868,23779.7247
2011-09-28 12:40:00,38.39,38.39,38.31,38.32,21971.90933110833,21.0813,21.0813,21.0374,21.0429,21971.9093
2011-09-28 12:45:00,38.32,38.34,38.3,38.33,30315.67236823808,21.0429,21.0538,21.0319,21.0484,30315.6724
2011-09-28 12:50:00,38.35,38.39,38.27,38.28,32818.801279377,21.0593,21.0813,21.0154,21.0209,32818.8013
2011-09-28 12:55:00,38.28,38.44,38.28,38.39,61048.53288833264,21.0209,21.1088,21.0209,21.0813,61048.5329
2011-09-28 13:00:00,38.39,38.43,38.33,38.33,68001.66875260744,21.0813,21.1033,21.0484,21.0484,68001.6688
2011-09-28 13:05:00,38.34,38.36,38.25,38.26,28368.79432624113,21.0538,21.0648,21.0044,21.0099,28368.7943
2011-09-28 13:10:00,38.27,38.27,38.18,38.19,34070.36573494646,21.0154,21.0154,20.966,20.9715,34070.3657
2011-09-28 13:15:00,38.2,38.23,38.18,38.18,15575.024335975526,20.977,20.9934,20.966,20.966,15575.0243
2011-09-28 13:20:00,38.18,38.2,38.14,38.18,19329.71770268392,20.966,20.977,20.944,20.966,19329.7177
2011-09-28 13:25:00,38.18,38.19,38.11,38.15,38242.24725351133,20.966,20.9715,20.9275,20.9495,38242.2473
2011-09-28 13:30:00,38.16,38.17,38.08,38.11,47976.63746349604,20.955,20.9605,20.9111,20.9275,47976.6375
2011-09-28 13:35:00,38.12,38.23,38.11,38.21,61048.53288833264,20.933,20.9934,20.9275,20.9825,61048.5329
2011-09-28 13:40:00,38.21,38.3,38.2,38.23,51314.14267834794,20.9825,21.0319,20.977,20.9934,51314.1427
2011-09-28 13:45:00,38.23,38.29,38.16,38.19,47142.26115978307,20.9934,21.0264,20.955,20.9715,47142.2612
2011-09-28 13:50:00,38.18,38.21,38.11,38.11,31984.424975664027,20.966,20.9825,20.9275,20.9275,31984.425
2011-09-28 13:55:00,38.12,38.12,38.03,38.04,71339.17396745933,20.933,20.933,20.8836,20.8891,71339.174
2011-09-28 14:00:00,38.04,38.07,37.95,38.0,38798.49812265332,20.8891,20.9056,20.8397,20.8671,38798.4981
2011-09-28 14:05:00,37.99,38.13,37.97,38.13,77318.87081073565,20.8616,20.9385,20.8507,20.9385,77318.8708
2011-09-28 14:10:00,38.13,38.18,38.05,38.16,84828.25754415242,20.9385,20.966,20.8946,20.955,84828.2575
2011-09-28 14:15:00,38.16,38.18,38.1,38.11,27673.48073981365,20.955,20.966,20.9221,20.9275,27673.4807
2011-09-28 14:20:00,38.11,38.14,38.06,38.13,21693.78389653734,20.9275,20.944,20.9001,20.9385,21693.7839
2011-09-28 14:25:00,38.13,38.15,38.09,38.09,33931.30301766097,20.9385,20.9495,20.9166,20.9166,33931.303
2011-09-28 14:30:00,38.09,38.15,38.07,38.15,99986.09372827146,20.9166,20.9495,20.9056,20.9495,99986.0937
2011-09-28 14:35:00,38.14,38.16,38.1,38.13,39215.68627450981,20.944,20.955,20.9221,20.9385,39215.6863
2011-09-28 14:40:00,38.14,38.16,38.13,38.14,75928.24363788069,20.944,20.955,20.9385,20.944,75928.2436
2011-09-28 14:45:00,38.14,38.15,38.11,38.13,99429.84285912948,20.944,20.9495,20.9275,20.9385,99429.8429
2011-09-28 14:50:00,38.13,38.16,38.1,38.12,19885.96857182589,20.9385,20.955,20.9221,20.933,19885.9686
2011-09-28 14:55:00,38.12,38.17,38.11,38.11,48393.82561535253,20.933,20.9605,20.9275,20.9275,48393.8256
2011-09-28 15:00:00,38.11,38.19,38.09,38.19,203448.75538868032,20.9275,20.9715,20.9166,20.9715,203448.7554
2011-09-28 15:05:00,38.19,38.26,38.18,38.22,54512.58517591434,20.9715,21.0099,20.966,20.9879,54512.5852
2011-09-28 15:10:00,38.21,38.31,38.21,38.27,75093.86733416772,20.9825,21.0374,20.9825,21.0154,75093.8673
2011-09-28 15:15:00,38.27,38.28,38.13,38.18,78987.6234181616,21.0154,21.0209,20.9385,20.966,78987.6234
2011-09-28 15:20:00,38.17,38.21,38.12,38.17,40328.18801279378,20.9605,20.9825,20.933,20.9605,40328.188
2011-09-28 15:25:00,38.17,38.19,38.1,38.11,41579.75246836324,20.9605,20.9715,20.9221,20.9275,41579.7525
2011-09-28 15:30:00,38.11,38.11,38.02,38.02,97065.77666527603,20.9275,20.9275,20.8781,20.8781,97065.7767
2011-09-28 15:35:00,38.02,38.02,37.87,37.9,93589.20873313866,20.8781,20.8781,20.7958,20.8122,93589.2087
2011-09-28 15:40:00,37.89,37.97,37.87,37.9,71061.04853288834,20.8067,20.8507,20.7958,20.8122,71061.0485
2011-09-28 15:45:00,37.9,37.92,37.72,37.77,88582.9509108608,20.8122,20.8232,20.7134,20.7408,88582.9509
2011-09-28 15:50:00,37.77,37.83,37.75,37.77,111528.2992629676,20.7408,20.7738,20.7299,20.7408,111528.2993
2011-09-28 15:55:00,37.77,37.85,37.77,37.81,223334.7239605062,20.7408,20.7848,20.7408,20.7628,223334.724
2011-09-29 09:30:00,38.42,38.47,38.18,38.18,70504.79766374636,21.0978,21.1252,20.966,20.966,70504.7977
2011-09-29 09:35:00,38.21,38.31,38.19,38.31,42970.37964121819,20.9825,21.0374,20.9715,21.0374,42970.3796
2011-09-29 09:40:00,38.34,38.38,37.98,38.0,197747.18397997497,21.0538,21.0758,20.8562,20.8671,197747.184
2011-09-29 09:45:00,37.97,38.03,37.84,37.84,196912.807676262,20.8507,20.8836,20.7793,20.7793,196912.8077
2011-09-29 09:50:00,37.83,37.85,37.54,37.57,195104.99235155052,20.7738,20.7848,20.6145,20.631,195104.9924
2011-09-29 09:55:00,37.59,37.85,37.59,37.83,100264.21916284243,20.642,20.7848,20.642,20.7738,100264.2192
2011-09-29 10:00:00,37.82,37.86,37.67,37.67,112918.92643582256,20.7683,20.7903,20.6859,20.6859,112918.9264
2011-09-29 10:05:00,37.67,37.7,37.18,37.2,276734.8073981366,20.6859,20.7024,20.4168,20.4278,276734.8074
2011-09-29 10:10:00,37.21,37.23,37.07,37.09,166736.19802530942,20.4333,20.4443,20.3564,20.3674,166736.198
2011-09-29 10:15:00,37.09,37.1,36.94,36.97,171603.3931303018,20.3674,20.3729,20.2851,20.3015,171603.3931
2011-09-29 10:20:00,36.97,36.98,36.67,36.8,234876.92949520235,20.3015,20.307,20.1368,20.2082,234876.9295
2011-09-29 10:25:00,36.8,36.85,36.7,36.83,122097.06577666527,20.2082,20.2356,20.1533,20.2247,122097.0658
2011-09-29 10:30:00,36.84,36.85,36.76,36.84,80517.31330830205,20.2301,20.2356,20.1862,20.2301,80517.3133
2011-09-29 10:35:00,36.84,36.89,36.75,36.76,105131.4142678348,20.2301,20.2576,20.1807,20.1862,105131.4143
2011-09-29 10:40:00,36.75,36.84,36.73,36.8,90947.01710471424,20.1807,20.2301,20.1697,20.2082,90947.0171
2011-09-29 10:45:00,36.8,36.81,36.59,36.65,317341.12084550137,20.2082,20.2137,20.0929,20.1258,317341.1208
2011-09-29 10:50:00,36.65,36.65,36.49,36.52,143095.53608677516,20.1258,20.1258,20.0379,20.0544,143095.5361
2011-09-29 10:55:00,36.52,36.54,36.44,36.49,172854.95758587125,20.0544,20.0654,20.0105,20.0379,172854.9576
2011-09-29 11:00:00,36.49,36.57,36.47,36.49,160756.5011820331,20.0379,20.0819,20.027,20.0379,160756.5012
2011-09-29 11:05:00,36.5,36.54,36.47,36.47,80517.31330830205,20.0434,20.0654,20.027,20.027,80517.3133
2011-09-29 11:10:00,36.48,36.53,36.16,36.2,279655.124461132,20.0325,20.0599,19.8567,19.8787,279655.1245
2011-09-29 11:15:00,36.22,36.24,36.02,36.08,221944.09678765124,19.8897,19.9007,19.7799,19.8128,221944.0968
2011-09-29 11:20:00,36.07,36.08,35.71,35.91,371992.7687387012,19.8073,19.8128,19.6096,19.7194,371992.7687
2011-09-29 11:25:00,35.9,36.12,35.85,36.07,216798.7762480879,19.714,19.8348,19.6865,19.8073,216798.7762
2011-09-29 11:30:00,36.07,36.42,36.05,36.41,182033.096926714,19.8073,19.9995,19.7963,19.994,182033.0969
2011-09-29 11:35:00,36.42,36.44,36.23,36.24,146154.91586705606,19.9995,20.0105,19.8952,19.9007,146154.9159
2011-09-29 11:40:00,36.24,36.36,36.13,36.35,115004.867195105,19.9007,19.9666,19.8403,19.9611,115004.8672
2011-09-29 11:45:00,36.38,36.48,36.36,36.43,59657.90571547768,19.9775,20.0325,19.9666,20.005,59657.9057
2011-09-29 11:50:00,36.43,36.44,36.24,36.25,83437.63037129746,20.005,20.0105,19.9007,19.9062,83437.6304
2011-09-29 11:55:00,36.24,36.25,36.13,36.15,93867.33416770965,19.9007,19.9062,19.8403,19.8512,93867.3342
2011-09-29 12:00:00,36.15,36.19,36.08,36.12,161590.87748574608,19.8512,19.8732,19.8128,19.8348,161590.8775
2011-09-29 12:05:00,36.12,36.12,36.01,36.03,76762.61994159367,19.8348,19.8348,19.7744,19.7853,76762.6199
2011-09-29 12:10:00,36.03,36.06,35.95,35.95,97900.15296898902,19.7853,19.8018,19.7414,19.7414,97900.153
2011-09-29 12:15:00,35.96,36.04,35.95,35.97,78014.18439716313,19.7469,19.7908,19.7414,19.7524,78014.1844
2011-09-29 12:20:00,35.97,36.02,35.95,36.02,85106.38297872341,19.7524,19.7799,19.7414,19.7799,85106.383
2011-09-29 12:25:00,36.02,36.08,35.98,35.98,68836.0450563204,19.7799,19.8128,19.7579,19.7579,68836.0451
2011-09-29 12:30:00,35.98,35.98,35.89,35.92,120150.18773466836,19.7579,19.7579,19.7085,19.7249,120150.1877
2011-09-29 12:35:00,35.9,35.92,35.82,35.82,95118.8986232791,19.714,19.7249,19.67,19.67,95118.8986
2011-09-29 12:40:00,35.83,35.83,35.78,35.8,42553.19148936171,19.6755,19.6755,19.6481,19.659,42553.1915
2011-09-29 12:45:00,35.8,35.91,35.78,35.88,81768.87776387151,19.659,19.7194,19.6481,19.703,81768.8778
2011-09-29 12:50:00,35.87,35.9,35.83,35.88,69392.29592546239,19.6975,19.714,19.6755,19.703,69392.2959
2011-09-29 12:55:00,35.87,35.88,35.72,35.75,95675.14949242109,19.6975,19.703,19.6151,19.6316,95675.1495
2011-09-29 13:00:00,35.74,35.75,35.63,35.7,156584.61966346824,19.6261,19.6316,19.5657,19.6041,156584.6197
2011-09-29 13:05:00,35.7,35.88,35.7,35.86,141287.7207620637,19.6041,19.703,19.6041,19.692,141287.7208
2011-09-29 13:10:00,35.87,35.98,35.86,35.98,89695.45264914478,19.6975,19.7579,19.692,19.7579,89695.4526
2011-09-29 13:15:00,35.97,35.99,35.89,35.94,114865.8044778195,19.7524,19.7634,19.7085,19.7359,114865.8045
2011-09-29 13:20:00,35.93,35.93,35.82,35.82,53956.33430677236,19.7304,19.7304,19.67,19.67,53956.3343
2011-09-29 13:25:00,35.83,35.87,35.75,35.76,67723.54331803643,19.6755,19.6975,19.6316,19.6371,67723.5433
2011-09-29 13:30:00,35.76,35.79,35.67,35.67,73564.17744402726,19.6371,19.6536,19.5877,19.5877,73564.1774
2011-09-29 13:35:00,35.67,35.72,35.57,35.57,111667.3619802531,19.5877,19.6151,19.5327,19.5327,111667.362
2011-09-29 13:40:00,35.57,35.59,35.46,35.49,168404.9506327354,19.5327,19.5437,19.4723,19.4888,168404.9506
2011-09-29 13:45:00,35.49,35.52,35.37,35.38,160617.43846474765,19.4888,19.5053,19.4229,19.4284,160617.4385
2011-09-29 13:50:00,35.38,35.38,35.24,35.27,189542.4836601308,19.4284,19.4284,19.3515,19.368,189542.4837
2011-09-29 13:55:00,35.27,35.43,35.27,35.31,186761.2293144208,19.368,19.4559,19.368,19.39,186761.2293
2011-09-29 14:00:00,35.31,35.36,35.06,35.08,299958.2811848144,19.39,19.4174,19.2527,19.2637,299958.2812
2011-09-29 14:05:00,35.07,35.09,34.99,35.04,345014.601585315,19.2582,19.2692,19.2142,19.2417,345014.6016
2011-09-29 14:10:00,35.05,35.06,34.8,34.81,195104.99235155052,19.2472,19.2527,19.1099,19.1154,195104.9924
2011-09-29 14:15:00,34.81,34.92,34.79,34.91,236267.5566680573,19.1154,19.1758,19.1044,19.1703,236267.5567
2011-09-29 14:20:00,34.91,35.01,34.85,35.01,139618.96815463775,19.1703,19.2252,19.1374,19.2252,139618.9682
2011-09-29 14:25:00,35.02,35.11,35.01,35.04,156028.36879432626,19.2307,19.2801,19.2252,19.2417,156028.3688
2011-09-29 14:30:00,35.04,35.05,34.82,34.94,260603.53219301908,19.2417,19.2472,19.1209,19.1868,260603.5322
2011-09-29 14:35:00,34.93,35.21,34.93,35.16,177861.2154081491,19.1813,19.3351,19.1813,19.3076,177861.2154
2011-09-29 14:40:00,35.16,35.21,34.98,35.01,197608.1212626895,19.3076,19.3351,19.2088,19.2252,197608.1213
2011-09-29 14:45:00,34.99,35.02,34.82,34.83,120706.43860381033,19.2142,19.2307,19.1209,19.1264,120706.4386
2011-09-29 14:50:00,34.83,34.92,34.81,34.87,240856.62633847867,19.1264,19.1758,19.1154,19.1483,240856.6263
2011-09-29 14:55:00,34.88,35.21,34.88,35.21,318175.4971492143,19.1538,19.3351,19.1538,19.3351,318175.4971
2011-09-29 15:00:00,35.2,35.26,35.01,35.04,419969.4062021973,19.3296,19.3625,19.2252,19.2417,419969.4062
2011-09-29 15:05:00,35.01,35.13,35.01,35.12,152829.92629675986,19.2252,19.2911,19.2252,19.2856,152829.9263
2011-09-29 15:10:00,35.12,35.13,34.98,35.01,217772.2152690864,19.2856,19.2911,19.2088,19.2252,217772.2153
2011-09-29 15:15:00,35.0,35.12,34.99,35.06,202892.5045195384,19.2197,19.2856,19.2142,19.2527,202892.5045
2011-09-29 15:20:00,35.05,35.12,35.05,35.08,268391.0443610068,19.2472,19.2856,19.2472,19.2637,268391.0444
2011-09-29 15:25:00,35.1,35.24,35.08,35.14,344180.225281602,19.2746,19.3515,19.2637,19.2966,344180.2253
2011-09-29 15:30:00,35.14,35.37,35.11,35.26,546794.6043665693,19.2966,19.4229,19.2801,19.3625,546794.6044
2011-09-29 15:35:00,35.26,35.46,35.24,35.41,421638.1588096232,19.3625,19.4723,19.3515,19.4449,421638.1588
2011-09-29 15:40:00,35.4,35.44,35.28,35.33,443053.81727158953,19.4394,19.4614,19.3735,19.4009,443053.8173
2011-09-29 15:45:00,35.33,35.46,35.33,35.37,641496.314837992,19.4009,19.4723,19.4009,19.4229,641496.3148
2011-09-29 15:50:00,35.37,35.49,35.31,35.32,590182.1721596441,19.4229,19.4888,19.39,19.3955,590182.1722
2011-09-29 15:55:00,35.32,35.62,35.31,35.6,1487414.8240856628,19.3955,19.5602,19.39,19.5492,1487414.8241
2011-09-30 09:30:00,34.95,35.16,34.88,35.16,286747.32304269227,19.1923,19.3076,19.1538,19.3076,286747.323
2011-09-30 09:35:00,35.16,35.29,34.88,34.98,270755.11055486026,19.3076,19.379,19.1538,19.2088,270755.1106
2011-09-30 09:40:00,34.96,35.08,34.88,35.07,211792.5184258101,19.1978,19.2637,19.1538,19.2582,211792.5184
2011-09-30 09:45:00,35.06,35.16,35.04,35.08,414267.8347934919,19.2527,19.3076,19.2417,19.2637,414267.8348
2011-09-30 09:50:00,35.08,35.54,35.03,35.52,194270.6160478376,19.2637,19.5163,19.2362,19.5053,194270.616
2011-09-30 09:55:00,35.52,35.62,35.17,35.28,258795.7168683076,19.5053,19.5602,19.3131,19.3735,258795.7169
2011-09-30 10:00:00,35.25,35.49,35.19,35.4,165345.57085245446,19.357,19.4888,19.3241,19.4394,165345.5709
2011-09-30 10:05:00,35.42,35.73,35.37,35.71,218606.5915727993,19.4504,19.6206,19.4229,19.6096,218606.5916
2011-09-30 10:10:00,35.71,35.88,35.69,35.85,249895.7029620359,19.6096,19.703,19.5986,19.6865,249895.703
2011-09-30 10:15:00,35.85,35.96,35.82,35.92,380614.6572104019,19.6865,19.7469,19.67,19.7249,380614.6572
2011-09-30 10:20:00,35.91,35.96,35.79,35.8,380197.4690585454,19.7194,19.7469,19.6536,19.659,380197.4691
2011-09-30 10:25:00,35.8,35.9,35.72,35.72,121262.6894729523,19.659,19.714,19.6151,19.6151,121262.6895
2011-09-30 10:30:00,35.73,35.83,35.6,35.79,143373.66152134613,19.6206,19.6755,19.5492,19.6536,143373.6615
2011-09-30 10:35:00,35.79,35.87,35.72,35.8,124461.13197051872,19.6536,19.6975,19.6151,19.659,124461.132
2011-09-30 10:40:00,35.8,35.92,35.79,35.92,120845.50132109584,19.659,19.7249,19.6536,19.7249,120845.5013
2011-09-30 10:45:00,35.92,35.92,35.85,35.87,122653.31664580728,19.7249,19.7249,19.6865,19.6975,122653.3166
2011-09-30 10:50:00,35.87,35.96,35.85,35.93,239187.8737310528,19.6975,19.7469,19.6865,19.7304,239187.8737
2011-09-30 10:55:00,35.95,36.06,35.91,36.0,258239.46599916564,19.7414,19.8018,19.7194,19.7689,258239.466
2011-09-30 11:00:00,36.0,36.19,36.0,36.16,189959.6718119872,19.7689,19.8732,19.7689,19.8567,189959.6718
2011-09-30 11:05:00,36.16,36.43,36.12,36.4,160200.25031289112,19.8567,20.005,19.8348,19.9885,160200.2503
2011-09-30 11:10:00,36.41,36.59,36.3,36.54,172020.58128215827,19.994,20.0929,19.9336,20.0654,172020.5813
2011-09-30 11:15:00,36.54,36.73,36.5,36.66,221387.8459185093,20.0654,20.1697,20.0434,20.1313,221387.8459
2011-09-30 11:20:00,36.65,36.83,36.53,36.57,178973.71714643305,20.1258,20.2247,20.0599,20.0819,178973.7171
2011-09-30 11:25:00,36.57,36.57,36.34,36.34,92615.7697121402,20.0819,20.0819,19.9556,19.9556,92615.7697
2011-09-30 11:30:00,36.35,36.54,36.34,36.52,74120.42831316925,19.9611,20.0654,19.9556,20.0544,74120.4283
2011-09-30 11:35:00,36.52,36.65,36.49,36.61,106243.91600611876,20.0544,20.1258,20.0379,20.1038,106243.916
2011-09-30 11:40:00,36.61,36.63,36.36,36.37,145320.53956334307,20.1038,20.1148,19.9666,19.972,145320.5396
2011-09-30 11:45:00,36.38,36.42,36.29,36.37,94006.39688499512,19.9775,19.9995,19.9281,19.972,94006.3969
2011-09-30 11:50:00,36.37,36.43,36.33,36.37,116951.74523710196,19.972,20.005,19.9501,19.972,116951.7452
2011-09-30 11:55:00,36.36,36.37,36.19,36.2,79265.74885273259,19.9666,19.972,19.8732,19.8787,79265.7489
2011-09-30 12:00:00,36.2,36.27,36.16,36.26,104436.10068140732,19.8787,19.9171,19.8567,19.9116,104436.1007
2011-09-30 12:05:00,36.26,36.28,36.11,36.11,46446.94757335559,19.9116,19.9226,19.8293,19.8293,46446.9476
2011-09-30 12:10:00,36.12,36.18,36.08,36.09,80934.50146015854,19.8348,19.8677,19.8128,19.8183,80934.5015
2011-09-30 12:15:00,36.08,36.08,35.96,36.01,102211.0972048394,19.8128,19.8128,19.7469,19.7744,102211.0972
2011-09-30 12:20:00,36.01,36.13,36.0,36.01,121123.62675566682,19.7744,19.8403,19.7689,19.7744,121123.6268
2011-09-30 12:25:00,36.01,36.05,35.97,36.05,84132.94395772494,19.7744,19.7963,19.7524,19.7963,84132.944
2011-09-30 12:30:00,36.05,36.08,36.04,36.07,78431.37254901961,19.7963,19.8128,19.7908,19.8073,78431.3725
2011-09-30 12:35:00,36.06,36.08,35.96,35.98,67584.48060075095,19.8018,19.8128,19.7469,19.7579,67584.4806
2011-09-30 12:40:00,35.98,35.98,35.9,35.96,102906.41079126688,19.7579,19.7579,19.714,19.7469,102906.4108
2011-09-30 12:45:00,35.96,36.03,35.94,35.96,84828.25754415242,19.7469,19.7853,19.7359,19.7469,84828.2575
2011-09-30 12:50:00,35.96,35.98,35.95,35.95,81629.81504658602,19.7469,19.7579,19.7414,19.7414,81629.815
2011-09-30 12:55:00,35.95,35.96,35.74,35.76,112362.67556668058,19.7414,19.7469,19.6261,19.6371,112362.6756
2011-09-30 13:00:00,35.75,35.77,35.67,35.77,66193.85342789599,19.6316,19.6426,19.5877,19.6426,66193.8534
2011-09-30 13:05:00,35.77,35.9,35.74,35.89,63551.66179947156,19.6426,19.714,19.6261,19.7085,63551.6618
2011-09-30 13:10:00,35.89,35.93,35.83,35.83,77179.80809345015,19.7085,19.7304,19.6755,19.6755,77179.8081
2011-09-30 13:15:00,35.83,35.86,35.78,35.79,53261.02072034488,19.6755,19.692,19.6481,19.6536,53261.0207
2011-09-30 13:20:00,35.79,35.81,35.65,35.65,53817.27158948686,19.6536,19.6645,19.5767,19.5767,53817.2716
2011-09-30 13:25:00,35.65,35.73,35.65,35.7,36295.36921151439,19.5767,19.6206,19.5767,19.6041,36295.3692
2011-09-30 13:30:00,35.71,35.82,35.68,35.82,45056.32040050063,19.6096,19.67,19.5931,19.67,45056.3204
2011-09-30 13:35:00,35.83,35.86,35.8,35.83,47003.19844249757,19.6755,19.692,19.659,19.6755,47003.1984
2011-09-30 13:40:00,35.83,35.83,35.75,35.8,48532.88833263802,19.6755,19.6755,19.6316,19.659,48532.8883
2011-09-30 13:45:00,35.79,35.87,35.78,35.83,99012.654707273,19.6536,19.6975,19.6481,19.6755,99012.6547
2011-09-30 13:50:00,35.85,35.87,35.78,35.78,75789.1809205952,19.6865,19.6975,19.6481,19.6481,75789.1809
2011-09-30 13:55:00,35.78,35.8,35.74,35.74,53400.083437630376,19.6481,19.659,19.6261,19.6261,53400.0834
2011-09-30 14:00:00,35.73,35.73,35.67,35.71,62995.41093032959,19.6206,19.6206,19.5877,19.6096,62995.4109
2011-09-30 14:05:00,35.7,35.72,35.57,35.59,96648.58851341956,19.6041,19.6151,19.5327,19.5437,96648.5885
2011-09-30 14:10:00,35.59,35.62,35.51,35.61,85523.5711305799,19.5437,19.5602,19.4998,19.5547,85523.5711
2011-09-30 14:15:00,35.61,35.69,35.6,35.62,80239.18787373106,19.5547,19.5986,19.5492,19.5602,80239.1879
2011-09-30 14:20:00,35.61,35.62,35.54,35.6,105826.72785426228,19.5547,19.5602,19.5163,19.5492,105826.7279
2011-09-30 14:25:00,35.6,35.63,35.43,35.49,138645.52913363927,19.5492,19.5657,19.4559,19.4888,138645.5291
2011-09-30 14:30:00,35.49,35.49,35.39,35.39,102767.34807398135,19.4888,19.4888,19.4339,19.4339,102767.3481
2011-09-30 14:35:00,35.39,35.46,35.37,35.46,161590.87748574608,19.4339,19.4723,19.4229,19.4723,161590.8775
2011-09-30 14:40:00,35.46,35.56,35.46,35.54,138089.2782644973,19.4723,19.5272,19.4723,19.5163,138089.2783
2011-09-30 14:45:00,35.54,35.59,35.52,35.55,170908.0795438743,19.5163,19.5437,19.5053,19.5218,170908.0795
2011-09-30 14:50:00,35.54,35.62,35.5,35.6,169100.26421916287,19.5163,19.5602,19.4943,19.5492,169100.2642
2011-09-30 14:55:00,35.6,35.8,35.6,35.67,132665.83229036297,19.5492,19.659,19.5492,19.5877,132665.8323
2011-09-30 15:00:00,35.67,35.68,35.52,35.68,133500.20859407593,19.5877,19.5931,19.5053,19.5931,133500.2086
2011-09-30 15:05:00,35.66,35.89,35.66,35.87,95536.0867751356,19.5822,19.7085,19.5822,19.6975,95536.0868
2011-09-30 15:10:00,35.85,35.88,35.8,35.83,79126.68613544709,19.6865,19.703,19.659,19.6755,79126.6861
2011-09-30 15:15:00,35.83,35.83,35.73,35.8,167431.5116117369,19.6755,19.6755,19.6206,19.659,167431.5116
2011-09-30 15:20:00,35.8,35.9,35.8,35.82,182728.41051314145,19.659,19.714,19.659,19.67,182728.4105
2011-09-30 15:25:00,35.81,35.83,35.7,35.75,110415.79752468364,19.6645,19.6755,19.6041,19.6316,110415.7975
2011-09-30 15:30:00,35.75,35.77,35.62,35.67,223195.6612432207,19.6316,19.6426,19.5602,19.5877,223195.6612
2011-09-30 15:35:00,35.66,35.67,35.55,35.56,138645.52913363927,19.5822,19.5877,19.5218,19.5272,138645.5291
2011-09-30 15:40:00,35.57,35.8,35.57,35.78,260742.59491030456,19.5327,19.659,19.5327,19.6481,260742.5949
2011-09-30 15:45:00,35.79,35.82,35.63,35.68,301766.09650952584,19.6536,19.67,19.5657,19.5931,301766.0965
2011-09-30 15:50:00,35.68,35.7,35.59,35.7,365178.6955917119,19.5931,19.6041,19.5437,19.6041,365178.6956
2011-09-30 15:55:00,35.69,35.7,35.52,35.53,507578.9180920596,19.5986,19.6041,19.5053,19.5108,507578.9181
2011-10-03 09:30:00,35.43,35.86,35.34,35.57,191211.2362675567,19.4559,19.692,19.4064,19.5327,191211.2363
2011-10-03 09:35:00,35.62,35.69,35.44,35.6,228897.232651926,19.5602,19.5986,19.4614,19.5492,228897.2327
2011-10-03 09:40:00,35.59,35.74,35.57,35.67,163954.9436795995,19.5437,19.6261,19.5327,19.5877,163954.9437
2011-10-03 09:45:00,35.67,35.81,35.38,35.42,269364.4833820053,19.5877,19.6645,19.4284,19.4504,269364.4834
2011-10-03 09:50:00,35.42,35.48,35.36,35.39,115978.30621610348,19.4504,19.4833,19.4174,19.4339,115978.3062
2011-10-03 09:55:00,35.39,35.39,35.22,35.29,138645.52913363927,19.4339,19.4339,19.3405,19.379,138645.5291
2011-10-03 10:00:00,35.29,35.72,35.29,35.42,248226.95035461,19.379,19.6151,19.379,19.4504,248226.9504
2011-10-03 10:05:00,35.42,35.72,35.34,35.67,215130.023640662,19.4504,19.6151,19.4064,19.5877,215130.0236
2011-10-03 10:10:00,35.67,35.92,35.65,35.8,136559.58837435686,19.5877,19.7249,19.5767,19.659,136559.5884
2011-10-03 10:15:00,35.81,35.82,35.72,35.73,78431.37254901961,19.6645,19.67,19.6151,19.6206,78431.3725
2011-10-03 10:20:00,35.74,35.77,35.54,35.58,115839.24349881796,19.6261,19.6426,19.5163,19.5382,115839.2435
2011-10-03 10:25:00,35.58,35.68,35.55,35.61,118203.3096926714,19.5382,19.5931,19.5218,19.5547,118203.3097
2011-10-03 10:30:00,35.62,35.71,35.52,35.52,93311.08329856768,19.5602,19.6096,19.5053,19.5053,93311.0833
2011-10-03 10:35:00,35.52,35.64,35.49,35.61,101932.9717702684,19.5053,19.5712,19.4888,19.5547,101932.9718
2011-10-03 10:40:00,35.61,35.61,35.45,35.6,99151.71742455848,19.5547,19.5547,19.4668,19.5492,99151.7174
2011-10-03 10:45:00,35.6,35.88,35.6,35.77,153108.05173133084,19.5492,19.703,19.5492,19.6426,153108.0517
2011-10-03 10:50:00,35.77,35.83,35.6,35.65,105548.60241969128,19.6426,19.6755,19.5492,19.5767,105548.6024
2011-10-03 10:55:00,35.65,35.67,35.54,35.55,115143.9299123905,19.5767,19.5877,19.5163,19.5218,115143.9299
2011-10-03 11:00:00,35.55,35.55,35.45,35.52,135168.9612015019,19.5218,19.5218,19.4668,19.5053,135168.9612
2011-10-03 11:05:00,35.51,35.65,35.49,35.65,56598.525935196776,19.4998,19.5767,19.4888,19.5767,56598.5259
2011-10-03 11:10:00,35.64,35.95,35.62,35.88,250312.8911138924,19.5712,19.7414,19.5602,19.703,250312.8911
2011-10-03 11:15:00,35.89,35.99,35.88,35.94,108190.79404811571,19.7085,19.7634,19.703,19.7359,108190.794
2011-10-03 11:20:00,35.94,35.99,35.88,35.88,67167.29244889446,19.7359,19.7634,19.703,19.703,67167.2924
2011-10-03 11:25:00,35.88,35.93,35.77,35.87,86636.07286886386,19.703,19.7304,19.6426,19.6975,86636.0729
2011-10-03 11:30:00,35.86,35.96,35.78,35.92,81907.94048115701,19.692,19.7469,19.6481,19.7249,81907.9405
2011-10-03 11:35:00,35.91,35.94,35.79,35.83,46168.8221387846,19.7194,19.7359,19.6536,19.6755,46168.8221
2011-10-03 11:40:00,35.85,35.86,35.64,35.65,66193.85342789599,19.6865,19.692,19.5712,19.5767,66193.8534
2011-10-03 11:45:00,35.67,35.67,35.55,35.57,164372.131831456,19.5877,19.5877,19.5218,19.5327,164372.1318
2011-10-03 11:50:00,35.56,35.74,35.56,35.73,53956.33430677236,19.5272,19.6261,19.5272,19.6206,53956.3343
2011-10-03 11:55:00,35.72,35.85,35.71,35.77,72173.55027117231,19.6151,19.6865,19.6096,19.6426,72173.5503
2011-10-03 12:00:00,35.77,35.8,35.64,35.65,52565.7071339174,19.6426,19.659,19.5712,19.5767,52565.7071
2011-10-03 12:05:00,35.65,35.75,35.65,35.69,49506.327353636494,19.5767,19.6316,19.5767,19.5986,49506.3274
2011-10-03 12:10:00,35.68,35.71,35.58,35.6,89695.45264914478,19.5931,19.6096,19.5382,19.5492,89695.4526
2011-10-03 12:15:00,35.6,35.67,35.6,35.65,48393.82561535253,19.5492,19.5877,19.5492,19.5767,48393.8256
2011-10-03 12:20:00,35.65,35.76,35.62,35.76,47142.26115978307,19.5767,19.6371,19.5602,19.6371,47142.2612
2011-10-03 12:25:00,35.74,35.8,35.69,35.69,59796.968432763184,19.6261,19.659,19.5986,19.5986,59796.9684
2011-10-03 12:30:00,35.69,35.69,35.52,35.55,46029.7594214991,19.5986,19.5986,19.5053,19.5218,46029.7594
2011-10-03 12:35:00,35.55,35.57,35.48,35.53,37685.99638436936,19.5218,19.5327,19.4833,19.5108,37685.9964
2011-10-03 12:40:00,35.54,35.57,35.51,35.52,62021.97190933112,19.5163,19.5327,19.4998,19.5053,62021.9719
2011-10-03 12:45:00,35.52,35.55,35.43,35.44,36990.682797941874,19.5053,19.5218,19.4559,19.4614,36990.6828
2011-10-03 12:50:00,35.44,35.45,35.32,35.32,97761.09025170351,19.4614,19.4668,19.3955,19.3955,97761.0903
2011-10-03 12:55:00,35.33,35.37,35.3,35.34,63273.536364900574,19.4009,19.4229,19.3845,19.4064,63273.5364
2011-10-03 13:00:00,35.34,35.34,35.22,35.24,54095.39702405786,19.4064,19.4064,19.3405,19.3515,54095.397
2011-10-03 13:05:00,35.23,35.24,35.18,35.21,41440.68975107774,19.346,19.3515,19.3186,19.3351,41440.6898
2011-10-03 13:10:00,35.21,35.29,35.19,35.21,41023.50159922125,19.3351,19.379,19.3241,19.3351,41023.5016
2011-10-03 13:15:00,35.21,35.21,35.02,35.11,63968.849951328055,19.3351,19.3351,19.2307,19.2801,63968.85
2011-10-03 13:20:00,35.1,35.11,35.06,35.09,37546.93366708386,19.2746,19.2801,19.2527,19.2692,37546.9337
2011-10-03 13:25:00,35.08,35.08,34.96,34.98,101237.65818384092,19.2637,19.2637,19.1978,19.2088,101237.6582
2011-10-03 13:30:00,34.98,35.07,34.96,34.96,143929.9123904881,19.2088,19.2582,19.1978,19.1978,143929.9124
2011-10-03 13:35:00,34.96,35.0,34.85,34.88,50479.76637463496,19.1978,19.2197,19.1374,19.1538,50479.7664
2011-10-03 13:40:00,34.88,34.98,34.88,34.91,74120.42831316925,19.1538,19.2088,19.1538,19.1703,74120.4283
2011-10-03 13:45:00,34.9,34.98,34.86,34.93,60075.09386733417,19.1648,19.2088,19.1429,19.1813,60075.0939
2011-10-03 13:50:00,34.91,34.98,34.81,34.88,58128.21582533723,19.1703,19.2088,19.1154,19.1538,58128.2158
2011-10-03 13:55:00,34.88,35.01,34.86,35.01,80656.37602558755,19.1538,19.2252,19.1429,19.2252,80656.376
2011-10-03 14:00:00,35.0,35.09,35.0,35.07,67306.35516617996,19.2197,19.2692,19.2197,19.2582,67306.3552
2011-10-03 14:05:00,35.08,35.24,35.08,35.22,83159.50493672647,19.2637,19.3515,19.2637,19.3405,83159.5049
2011-10-03 14:10:00,35.21,35.24,35.14,35.15,75650.1182033097,19.3351,19.3515,19.2966,19.3021,75650.1182
2011-10-03 14:15:00,35.14,35.17,35.06,35.07,85384.5084132944,19.2966,19.3131,19.2527,19.2582,85384.5084
2011-10-03 14:20:00,35.07,35.14,34.97,35.01,98873.59198998749,19.2582,19.2966,19.2033,19.2252,98873.592
2011-10-03 14:25:00,35.0,35.07,34.89,34.92,87331.38645529134,19.2197,19.2582,19.1593,19.1758,87331.3865
2011-10-03 14:30:00,34.93,35.02,34.84,34.97,81907.94048115701,19.1813,19.2307,19.1319,19.2033,81907.9405
2011-10-03 14:35:00,34.97,35.02,34.96,34.98,44221.94409678766,19.2033,19.2307,19.1978,19.2088,44221.9441
2011-10-03 14:40:00,34.98,35.0,34.93,34.98,70782.92309831735,19.2088,19.2197,19.1813,19.2088,70782.9231
2011-10-03 14:45:00,34.98,34.99,34.85,34.91,63829.78723404256,19.2088,19.2142,19.1374,19.1703,63829.7872
2011-10-03 14:50:00,34.91,34.98,34.88,34.91,100264.21916284243,19.1703,19.2088,19.1538,19.1703,100264.2192
2011-10-03 14:55:00,34.91,35.01,34.87,35.01,78570.43526630511,19.1703,19.2252,19.1483,19.2252,78570.4353
2011-10-03 15:00:00,35.01,35.12,34.99,35.11,98734.529272702,19.2252,19.2856,19.2142,19.2801,98734.5293
2011-10-03 15:05:00,35.12,35.24,35.08,35.08,92615.7697121402,19.2856,19.3515,19.2637,19.2637,92615.7697
2011-10-03 15:10:00,35.09,35.14,35.06,35.08,68279.79418717843,19.2692,19.2966,19.2527,19.2637,68279.7942
2011-10-03 15:15:00,35.08,35.13,35.04,35.1,76762.61994159367,19.2637,19.2911,19.2417,19.2746,76762.6199
2011-10-03 15:20:00,35.1,35.11,34.96,34.96,85106.38297872341,19.2746,19.2801,19.1978,19.1978,85106.383
2011-10-03 15:25:00,34.96,35.0,34.89,34.93,112223.61284939508,19.1978,19.2197,19.1593,19.1813,112223.6128
2011-10-03 15:30:00,34.93,35.01,34.88,34.98,164372.131831456,19.1813,19.2252,19.1538,19.2088,164372.1318
2011-10-03 15:35:00,34.98,35.14,34.97,35.12,180781.5324711445,19.2088,19.2966,19.2033,19.2856,180781.5325
2011-10-03 15:40:00,35.11,35.14,35.02,35.1,172576.83215130024,19.2801,19.2966,19.2307,19.2746,172576.8322
2011-10-03 15:45:00,35.11,35.29,35.09,35.24,272006.6750104297,19.2801,19.379,19.2692,19.3515,272006.675
2011-10-03 15:50:00,35.24,35.24,34.95,34.96,296759.83868724795,19.3515,19.3515,19.1923,19.1978,296759.8387
2011-10-03 15:55:00,34.96,35.03,34.82,34.82,376859.9638436936,19.1978,19.2362,19.1209,19.1209,376859.9638
2011-10-04 09:30:00,34.23,34.45,34.17,34.35,219719.09331108333,18.7969,18.9177,18.764,18.8628,219719.0933
2011-10-04 09:35:00,34.35,34.52,34.32,34.5,307745.79335280217,18.8628,18.9561,18.8463,18.9452,307745.7934
2011-10-04 09:40:00,34.5,34.73,34.5,34.65,146154.91586705606,18.9452,19.0715,18.9452,19.0275,146154.9159
2011-10-04 09:45:00,34.65,34.73,34.57,34.61,177026.8391044361,19.0275,19.0715,18.9836,19.0056,177026.8391
2011-10-04 09:50:00,34.6,34.61,34.5,34.57,106661.10415797523,19.0001,19.0056,18.9452,18.9836,106661.1042
2011-10-04 09:55:00,34.56,34.96,34.52,34.94,234737.86677791685,18.9781,19.1978,18.9561,19.1868,234737.8668
2011-10-04 10:00:00,34.93,35.11,34.66,34.7,286052.0094562648,19.1813,19.2801,19.033,19.055,286052.0095
2011-10-04 10:05:00,34.71,34.84,34.6,34.79,175775.27464886665,19.0605,19.1319,19.0001,19.1044,175775.2746
2011-10-04 10:10:00,34.79,34.96,34.77,34.78,254901.9607843137,19.1044,19.1978,19.0934,19.0989,254901.9608
2011-10-04 10:15:00,34.77,34.8,34.71,34.75,286608.2603254068,19.0934,19.1099,19.0605,19.0824,286608.2603
2011-10-04 10:20:00,34.73,34.79,34.58,34.58,99151.71742455848,19.0715,19.1044,18.9891,18.9891,99151.7174
2011-10-04 10:25:00,34.55,34.57,34.28,34.37,176887.77638715063,18.9726,18.9836,18.8244,18.8738,176887.7764
2011-10-04 10:30:00,34.37,34.44,33.95,34.12,375191.2112362676,18.8738,18.9122,18.6431,18.7365,375191.2112
2011-10-04 10:35:00,34.11,34.28,33.91,34.28,156862.74509803922,18.731,18.8244,18.6212,18.8244,156862.7451
2011-10-04 10:40:00,34.29,34.54,34.29,34.5,125017.3828396607,18.8298,18.9671,18.8298,18.9452,125017.3828
2011-10-04 10:45:00,34.49,34.77,34.49,34.73,377694.3401474065,18.9397,19.0934,18.9397,19.0715,377694.3401
2011-10-04 10:50:00,34.73,34.76,34.65,34.7,165484.63356973996,19.0715,19.0879,19.0275,19.055,165484.6336
2011-10-04 10:55:00,34.7,34.78,34.66,34.68,58128.21582533723,19.055,19.0989,19.033,19.044,58128.2158
2011-10-04 11:00:00,34.69,34.74,34.55,34.7,83715.75580586845,19.0495,19.077,18.9726,19.055,83715.7558
2011-10-04 11:05:00,34.7,35.02,34.7,34.99,88722.0136281463,19.055,19.2307,19.055,19.2142,88722.0136
2011-10-04 11:10:00,34.98,35.11,34.91,34.93,104436.10068140732,19.2088,19.2801,19.1703,19.1813,104436.1007
2011-10-04 11:15:00,34.93,34.93,34.75,34.79,69948.54679460438,19.1813,19.1813,19.0824,19.1044,69948.5468
2011-10-04 11:20:00,34.74,34.89,34.73,34.73,59518.84299819219,19.077,19.1593,19.0715,19.0715,59518.843
2011-10-04 11:25:00,34.73,34.81,34.68,34.81,50896.95452649145,19.0715,19.1154,19.044,19.1154,50896.9545
2011-10-04 11:30:00,34.81,34.81,34.58,34.65,55625.08691419831,19.1154,19.1154,18.9891,19.0275,55625.0869
2011-10-04 11:35:00,34.66,34.68,34.59,34.66,47559.44931163955,19.033,19.044,18.9946,19.033,47559.4493
2011-10-04 11:40:00,34.68,34.87,34.67,34.85,58406.34125990822,19.044,19.1483,19.0385,19.1374,58406.3413
2011-10-04 11:45:00,34.84,34.85,34.75,34.79,46446.94757335559,19.1319,19.1374,19.0824,19.1044,46446.9476
2011-10-04 11:50:00,34.79,34.91,34.78,34.85,125017.3828396607,19.1044,19.1703,19.0989,19.1374,125017.3828
2011-10-04 11:55:00,34.83,34.83,34.62,34.73,92337.6442775692,19.1264,19.1264,19.0111,19.0715,92337.6443
2011-10-04 12:00:00,34.74,34.91,34.74,34.9,105687.66513697678,19.077,19.1703,19.077,19.1648,105687.6651
2011-10-04 12:05:00,34.89,35.02,34.85,34.99,63690.724516757065,19.1593,19.2307,19.1374,19.2142,63690.7245
2011-10-04 12:10:00,34.96,35.14,34.88,35.14,54373.522458628846,19.1978,19.2966,19.1538,19.2966,54373.5225
2011-10-04 12:15:00,35.15,35.19,35.1,35.16,135864.27478792935,19.3021,19.3241,19.2746,19.3076,135864.2748
2011-10-04 12:20:00,35.16,35.24,35.14,35.21,38659.43540536783,19.3076,19.3515,19.2966,19.3351,38659.4354
2011-10-04 12:25:00,35.21,35.22,35.12,35.12,44082.88137950216,19.3351,19.3405,19.2856,19.2856,44082.8814
2011-10-04 12:30:00,35.12,35.14,35.08,35.11,61187.59560561814,19.2856,19.2966,19.2637,19.2801,61187.5956
2011-10-04 12:35:00,35.11,35.21,35.09,35.17,62439.1600611876,19.2801,19.3351,19.2692,19.3131,62439.1601
2011-10-04 12:40:00,35.16,35.19,35.11,35.16,59240.7175636212,19.3076,19.3241,19.2801,19.3076,59240.7176
2011-10-04 12:45:00,35.16,35.19,35.03,35.04,41301.62703379225,19.3076,19.3241,19.2362,19.2417,41301.627
2011-10-04 12:50:00,35.03,35.08,34.96,35.04,50896.95452649145,19.2362,19.2637,19.1978,19.2417,50896.9545
2011-10-04 12:55:00,35.03,35.03,34.88,34.9,48671.95104992352,19.2362,19.2362,19.1538,19.1648,48671.951
2011-10-04 13:00:00,34.89,34.91,34.83,34.83,52287.58169934641,19.1593,19.1703,19.1264,19.1264,52287.5817
2011-10-04 13:05:00,34.83,34.89,34.73,34.88,53817.27158948686,19.1264,19.1593,19.0715,19.1538,53817.2716
2011-10-04 13:10:00,34.88,34.9,34.64,34.73,49784.45278820748,19.1538,19.1648,19.022,19.0715,49784.4528
2011-10-04 13:15:00,34.73,34.85,34.73,34.79,44500.06953135865,19.0715,19.1374,19.0715,19.1044,44500.0695
2011-10-04 13:20:00,34.78,34.85,34.72,34.83,62856.34821304409,19.0989,19.1374,19.066,19.1264,62856.3482
2011-10-04 13:25:00,34.83,34.83,34.63,34.73,41440.68975107774,19.1264,19.1264,19.0166,19.0715,41440.6898
2011-10-04 13:30:00,34.72,34.8,34.65,34.7,40189.12529550828,19.066,19.1099,19.0275,19.055,40189.1253
2011-10-04 13:35:00,34.7,34.75,34.68,34.71,130718.95424836602,19.055,19.0824,19.044,19.0605,130718.9542
2011-10-04 13:40:00,34.71,34.75,34.67,34.7,95814.2122097066,19.0605,19.0824,19.0385,19.055,95814.2122
2011-10-04 13:45:00,34.71,34.78,34.66,34.77,43943.81866221666,19.0605,19.0989,19.033,19.0934,43943.8187
2011-10-04 13:50:00,34.76,34.85,34.73,34.83,57989.15310805174,19.0879,19.1374,19.0715,19.1264,57989.1531
2011-10-04 13:55:00,34.84,34.89,34.8,34.85,64246.97538589904,19.1319,19.1593,19.1099,19.1374,64246.9754
2011-10-04 14:00:00,34.84,34.94,34.82,34.88,75789.1809205952,19.1319,19.1868,19.1209,19.1538,75789.1809
2011-10-04 14:05:00,34.88,34.92,34.75,34.78,78848.5607008761,19.1538,19.1758,19.0824,19.0989,78848.5607
2011-10-04 14:10:00,34.77,34.77,34.59,34.6,71478.23668474483,19.0934,19.0934,18.9946,19.0001,71478.2367
2011-10-04 14:15:00,34.6,34.62,34.53,34.55,79404.81157001808,19.0001,19.0111,18.9616,18.9726,79404.8116
2011-10-04 14:20:00,34.55,34.6,34.48,34.56,55903.2123487693,18.9726,19.0001,18.9342,18.9781,55903.2123
2011-10-04 14:25:00,34.56,34.69,34.56,34.61,54095.39702405786,18.9781,19.0495,18.9781,19.0056,54095.397
2011-10-04 14:30:00,34.6,34.8,34.6,34.8,79404.81157001808,19.0001,19.1099,19.0001,19.1099,79404.8116
2011-10-04 14:35:00,34.8,34.88,34.7,34.72,57711.02767348074,19.1099,19.1538,19.055,19.066,57711.0277
2011-10-04 14:40:00,34.71,34.78,34.62,34.77,81073.56417744403,19.0605,19.0989,19.0111,19.0934,81073.5642
2011-10-04 14:45:00,34.75,34.76,34.65,34.71,48115.70018078154,19.0824,19.0879,19.0275,19.0605,48115.7002
2011-10-04 14:50:00,34.73,34.76,34.53,34.55,105687.66513697678,19.0715,19.0879,18.9616,18.9726,105687.6651
2011-10-04 14:55:00,34.55,34.65,34.54,34.58,83715.75580586845,18.9726,19.0275,18.9671,18.9891,83715.7558
2011-10-04 15:00:00,34.57,34.67,34.5,34.57,136698.65109164233,18.9836,19.0385,18.9452,18.9836,136698.6511
2011-10-04 15:05:00,34.57,34.62,34.5,34.51,117368.93338895842,18.9836,19.0111,18.9452,18.9507,117368.9334
2011-10-04 15:10:00,34.52,34.58,34.5,34.55,114865.8044778195,18.9561,18.9891,18.9452,18.9726,114865.8045
2011-10-04 15:15:00,34.55,34.68,34.48,34.65,192462.80072312616,18.9726,19.044,18.9342,19.0275,192462.8007
2011-10-04 15:20:00,34.65,34.79,34.61,34.72,127659.57446808512,19.0275,19.1044,19.0056,19.066,127659.5745
2011-10-04 15:25:00,34.73,34.99,34.73,34.96,137950.21554721182,19.0715,19.2142,19.0715,19.1978,137950.2155
2011-10-04 15:30:00,34.96,35.06,34.86,34.93,198859.68571825896,19.1978,19.2527,19.1429,19.1813,198859.6857
2011-10-04 15:35:00,34.92,35.03,34.87,34.98,180364.344319288,19.1758,19.2362,19.1483,19.2088,180364.3443
2011-10-04 15:40:00,34.98,35.36,34.91,35.34,214295.64733694892,19.2088,19.4174,19.1703,19.4064,214295.6473
2011-10-04 15:45:00,35.35,35.37,35.09,35.16,333611.4587679044,19.4119,19.4229,19.2692,19.3076,333611.4588
2011-10-04 15:50:00,35.16,35.34,35.14,35.34,271728.54957585875,19.3076,19.4064,19.2966,19.4064,271728.5496
2011-10-04 15:55:00,35.34,35.64,35.3,35.57,431233.4863023224,19.4064,19.5712,19.3845,19.5327,431233.4863
2011-10-05 09:30:00,35.78,36.1,35.43,35.74,643860.3810318455,19.6481,19.8238,19.4559,19.6261,643860.381
2011-10-05 09:35:00,35.7,35.78,35.31,35.31,518425.8100403282,19.6041,19.6481,19.39,19.39,518425.81
2011-10-05 09:40:00,35.31,35.48,35.19,35.38,499235.1550549298,19.39,19.4833,19.3241,19.4284,499235.1551
2011-10-05 09:45:00,35.38,35.65,35.38,35.45,312891.1138923655,19.4284,19.5767,19.4284,19.4668,312891.1139
2011-10-05 09:50:00,35.46,35.49,35.07,35.27,435405.3678208872,19.4723,19.4888,19.2582,19.368,435405.3678
2011-10-05 09:55:00,35.27,35.39,34.85,34.88,312891.1138923655,19.368,19.4339,19.1374,19.1538,312891.1139
2011-10-05 10:00:00,34.87,35.07,34.83,34.99,483660.1307189543,19.1483,19.2582,19.1264,19.2142,483660.1307
2011-10-05 10:05:00,35.0,35.0,34.42,34.49,463217.9112779864,19.2197,19.2197,18.9012,18.9397,463217.9113
2011-10-05 10:10:00,34.49,34.64,34.38,34.63,388124.0439438187,18.9397,19.022,18.8793,19.0166,388124.0439
2011-10-05 10:15:00,34.62,34.66,34.47,34.57,594632.1791127799,19.0111,19.033,18.9287,18.9836,594632.1791
2011-10-05 10:20:00,34.57,34.82,34.57,34.82,334167.7096370463,18.9836,19.1209,18.9836,19.1209,334167.7096
2011-10-05 10:25:00,34.82,35.0,34.72,34.77,696147.9627311918,19.1209,19.2197,19.066,19.0934,696147.9627
2011-10-05 10:30:00,34.77,34.97,34.74,34.93,193297.1770268391,19.0934,19.2033,19.077,19.1813,193297.177
2011-10-05 10:35:00,34.96,34.96,34.82,34.82,208733.1386455292,19.1978,19.1978,19.1209,19.1209,208733.1386
2011-10-05 10:40:00,34.83,34.9,34.81,34.86,162286.19107217356,19.1264,19.1648,19.1154,19.1429,162286.1911
2011-10-05 10:45:00,34.85,34.86,34.7,34.78,204700.31984424972,19.1374,19.1429,19.055,19.0989,204700.3198
2011-10-05 10:50:00,34.76,34.92,34.7,34.91,368794.3262411348,19.0879,19.1758,19.055,19.1703,368794.3262
2011-10-05 10:55:00,34.9,34.93,34.84,34.86,149353.35836462246,19.1648,19.1813,19.1319,19.1429,149353.3584
2011-10-05 11:00:00,34.87,34.88,34.7,34.76,213739.396467807,19.1483,19.1538,19.055,19.0879,213739.3965
2011-10-05 11:05:00,34.76,34.76,34.52,34.53,216798.7762480879,19.0879,19.0879,18.9561,18.9616,216798.7762
2011-10-05 11:10:00,34.53,34.59,34.47,34.52,338061.4657210402,18.9616,18.9946,18.9287,18.9561,338061.4657
2011-10-05 11:15:00,34.52,34.67,34.49,34.6,196773.7449589765,18.9561,19.0385,18.9397,19.0001,196773.745
2011-10-05 11:20:00,34.61,34.62,34.5,34.52,156723.68238075374,19.0056,19.0111,18.9452,18.9561,156723.6824
2011-10-05 11:25:00,34.52,34.59,34.5,34.52,144347.10054234462,18.9561,18.9946,18.9452,18.9561,144347.1005
2011-10-05 11:30:00,34.52,34.57,34.52,34.57,371436.5178695592,18.9561,18.9836,18.9561,18.9836,371436.5179
2011-10-05 11:35:00,34.57,34.67,34.55,34.55,109998.60937282717,18.9836,19.0385,18.9726,18.9726,109998.6094
2011-10-05 11:40:00,34.56,34.57,34.47,34.52,270059.7969684328,18.9781,18.9836,18.9287,18.9561,270059.797
2011-10-05 11:45:00,34.52,34.62,34.5,34.6,148658.04477819498,18.9561,19.0111,18.9452,19.0001,148658.0448
2011-10-05 11:50:00,34.61,34.66,34.6,34.65,76623.55722430817,19.0056,19.033,19.0001,19.0275,76623.5572
2011-10-05 11:55:00,34.65,34.67,34.51,34.51,111945.48741482408,19.0275,19.0385,18.9507,18.9507,111945.4874
2011-10-05 12:00:00,34.52,34.67,34.51,34.54,430260.04728132393,18.9561,19.0385,18.9507,18.9671,430260.0473
2011-10-05 12:05:00,34.54,34.65,34.52,34.58,100264.21916284243,18.9671,19.0275,18.9561,18.9891,100264.2192
2011-10-05 12:10:00,34.58,34.65,34.52,34.65,158670.56042275068,18.9891,19.0275,18.9561,19.0275,158670.5604
2011-10-05 12:15:00,34.65,34.7,34.55,34.59,161729.94020303158,19.0275,19.055,18.9726,18.9946,161729.9402
2011-10-05 12:20:00,34.59,34.6,34.52,34.6,227228.4800445001,18.9946,19.0001,18.9561,19.0001,227228.48
2011-10-05 12:25:00,34.6,34.6,34.49,34.52,129606.45251008206,19.0001,19.0001,18.9397,18.9561,129606.4525
2011-10-05 12:30:00,34.52,34.69,34.51,34.65,140870.5326102072,18.9561,19.0495,18.9507,19.0275,140870.5326
2011-10-05 12:35:00,34.64,34.68,34.59,34.6,76901.68265887916,19.022,19.044,18.9946,19.0001,76901.6827
2011-10-05 12:40:00,34.6,34.6,34.49,34.6,247114.448616326,19.0001,19.0001,18.9397,19.0001,247114.4486
2011-10-05 12:45:00,34.57,34.62,34.52,34.6,170351.82867473233,18.9836,19.0111,18.9561,19.0001,170351.8287
2011-10-05 12:50:00,34.6,34.63,34.59,34.62,79543.87428730358,19.0001,19.0166,18.9946,19.0111,79543.8743
2011-10-05 12:55:00,34.63,34.69,34.53,34.54,115561.11806424698,19.0166,19.0495,18.9616,18.9671,115561.1181
2011-10-05 13:00:00,34.54,34.71,34.54,34.63,177165.9018217216,18.9671,19.0605,18.9671,19.0166,177165.9018
2011-10-05 13:05:00,34.64,34.7,34.62,34.64,141148.65804477822,19.022,19.055,19.0111,19.022,141148.658
2011-10-05 13:10:00,34.63,34.64,34.52,34.52,167153.38617716593,19.0166,19.022,18.9561,18.9561,167153.3862
2011-10-05 13:15:00,34.52,34.65,34.52,34.56,100403.28188012796,18.9561,19.0275,18.9561,18.9781,100403.2819
2011-10-05 13:20:00,34.57,34.62,34.55,34.6,72312.6129884578,18.9836,19.0111,18.9726,19.0001,72312.613
2011-10-05 13:25:00,34.61,34.63,34.55,34.55,79404.81157001808,19.0056,19.0166,18.9726,18.9726,79404.8116
2011-10-05 13:30:00,34.56,34.6,34.54,34.56,97065.77666527603,18.9781,19.0001,18.9671,18.9781,97065.7767
2011-10-05 13:35:00,34.55,34.61,34.55,34.6,121958.0030593798,18.9726,19.0056,18.9726,19.0001,121958.0031
2011-10-05 13:40:00,34.6,34.68,34.59,34.68,67167.29244889446,19.0001,19.044,18.9946,19.044,67167.2924
2011-10-05 13:45:00,34.68,34.71,34.67,34.67,118064.2469753859,19.044,19.0605,19.0385,19.0385,118064.247
2011-10-05 13:50:00,34.68,34.82,34.67,34.73,335975.52496175776,19.044,19.1209,19.0385,19.0715,335975.525
2011-10-05 13:55:00,34.73,34.75,34.68,34.7,215130.023640662,19.0715,19.0824,19.044,19.055,215130.0236
2011-10-05 14:00:00,34.71,34.74,34.55,34.56,178834.65442914757,19.0605,19.077,18.9726,18.9781,178834.6544
2011-10-05 14:05:00,34.56,34.57,34.44,34.47,202336.2536503964,18.9781,18.9836,18.9122,18.9287,202336.2537
2011-10-05 14:10:00,34.46,34.57,34.41,34.53,137115.83924349883,18.9232,18.9836,18.8957,18.9616,137115.8392
2011-10-05 14:15:00,34.53,34.6,34.52,34.57,118342.3724099569,18.9616,19.0001,18.9561,18.9836,118342.3724
2011-10-05 14:20:00,34.59,34.64,34.58,34.63,131831.45598665,18.9946,19.022,18.9891,19.0166,131831.456
2011-10-05 14:25:00,34.63,34.63,34.53,34.55,161173.6893338896,19.0166,19.0166,18.9616,18.9726,161173.6893
2011-10-05 14:30:00,34.55,34.56,34.48,34.52,201640.94006396885,18.9726,18.9781,18.9342,18.9561,201640.9401
2011-10-05 14:35:00,34.52,34.55,34.52,34.55,111528.2992629676,18.9561,18.9726,18.9561,18.9726,111528.2993
2011-10-05 14:40:00,34.55,34.57,34.52,34.53,73842.30287859826,18.9726,18.9836,18.9561,18.9616,73842.3029
2011-10-05 14:45:00,34.53,34.67,34.52,34.6,170769.0168265888,18.9616,19.0385,18.9561,19.0001,170769.0168
2011-10-05 14:50:00,34.6,34.73,34.6,34.71,165623.69628702546,19.0001,19.0715,19.0001,19.0605,165623.6963
2011-10-05 14:55:00,34.7,34.72,34.65,34.68,115700.18078153249,19.055,19.066,19.0275,19.044,115700.1808
2011-10-05 15:00:00,34.68,34.68,34.59,34.62,227923.7936309276,19.044,19.044,18.9946,19.0111,227923.7936
2011-10-05 15:05:00,34.62,34.7,34.58,34.64,190237.7972465582,19.0111,19.055,18.9891,19.022,190237.7972
2011-10-05 15:10:00,34.65,34.65,34.57,34.62,131831.45598665,19.0275,19.0275,18.9836,19.0111,131831.456
2011-10-05 15:15:00,34.62,34.67,34.56,34.58,250173.8283966069,19.0111,19.0385,18.9781,18.9891,250173.8284
2011-10-05 15:20:00,34.58,34.6,34.39,34.4,528716.4511194549,18.9891,19.0001,18.8848,18.8903,528716.4511
2011-10-05 15:25:00,34.39,34.58,34.39,34.52,342372.40995689057,18.8848,18.9891,18.8848,18.9561,342372.41
2011-10-05 15:30:00,34.52,34.68,34.51,34.67,236128.4939507718,18.9561,19.044,18.9507,19.0385,236128.494
2011-10-05 15:35:00,34.67,34.74,34.66,34.72,191906.5498539841,19.0385,19.077,19.033,19.066,191906.5499
2011-10-05 15:40:00,34.71,34.73,34.53,34.59,291753.5808649701,19.0605,19.0715,18.9616,18.9946,291753.5809
2011-10-05 15:45:00,34.6,34.67,34.51,34.52,429147.54554304,19.0001,19.0385,18.9507,18.9561,429147.5455
2011-10-05 15:50:00,34.52,34.68,34.5,34.57,471283.5488805452,18.9561,19.044,18.9452,18.9836,471283.5489
2011-10-05 15:55:00,34.56,34.61,34.48,34.59,993603.1150048672,18.9781,19.0056,18.9342,18.9946,993603.115
2011-10-06 09:30:00,34.74,35.34,34.65,35.16,415380.3365317759,19.077,19.4064,19.0275,19.3076,415380.3365
2011-10-06 09:35:00,35.16,35.6,35.11,35.19,255736.33708802672,19.3076,19.5492,19.2801,19.3241,255736.3371
2011-10-06 09:40:00,35.19,35.26,34.94,34.94,181754.97149214297,19.3241,19.3625,19.1868,19.1868,181754.9715
2011-10-06 09:45:00,34.98,35.05,34.89,34.96,134195.5221805034,19.2088,19.2472,19.1593,19.1978,134195.5222
2011-10-06 09:50:00,34.96,34.96,34.78,34.8,142956.47336948966,19.1978,19.1978,19.0989,19.1099,142956.4734
2011-10-06 09:55:00,34.8,34.96,34.75,34.96,153525.23988318734,19.1099,19.1978,19.0824,19.1978,153525.2399
2011-10-06 10:00:00,34.96,35.14,34.89,34.97,175358.08649701017,19.1978,19.2966,19.1593,19.2033,175358.0865
2011-10-06 10:05:00,34.96,35.09,34.93,35.06,123070.50479766376,19.1978,19.2692,19.1813,19.2527,123070.5048
2011-10-06 10:10:00,35.06,35.26,35.05,35.16,146015.85314977056,19.2527,19.3625,19.2472,19.3076,146015.8531
2011-10-06 10:15:00,35.16,35.21,35.04,35.08,136003.33750521488,19.3076,19.3351,19.2417,19.2637,136003.3375
2011-10-06 10:20:00,35.08,35.18,35.08,35.17,117925.18425810042,19.2637,19.3186,19.2637,19.3131,117925.1843
2011-10-06 10:25:00,35.16,35.17,35.0,35.01,142956.47336948966,19.3076,19.3131,19.2197,19.2252,142956.4734
2011-10-06 10:30:00,35.01,35.06,34.98,35.02,161034.6266166041,19.2252,19.2527,19.2088,19.2307,161034.6266
2011-10-06 10:35:00,35.02,35.21,35.02,35.16,186344.0411625644,19.2307,19.3351,19.2307,19.3076,186344.0412
2011-10-06 10:40:00,35.16,35.16,35.07,35.16,107078.29230983174,19.3076,19.3076,19.2582,19.3076,107078.2923
2011-10-06 10:45:00,35.16,35.18,34.91,34.93,131692.3932693645,19.3076,19.3186,19.1703,19.1813,131692.3933
2011-10-06 10:50:00,34.94,35.03,34.88,35.01,94145.45960228064,19.1868,19.2362,19.1538,19.2252,94145.4596
2011-10-06 10:55:00,35.02,35.08,34.86,34.88,96370.46307884857,19.2307,19.2637,19.1429,19.1538,96370.4631
2011-10-06 11:00:00,34.88,34.91,34.8,34.86,157418.99596718122,19.1538,19.1703,19.1099,19.1429,157418.996
2011-10-06 11:05:00,34.86,35.06,34.84,35.03,107078.29230983174,19.1429,19.2527,19.1319,19.2362,107078.2923
2011-10-06 11:10:00,35.03,35.05,34.98,35.04,80656.37602558755,19.2362,19.2472,19.2088,19.2417,80656.376
2011-10-06 11:15:00,35.05,35.05,34.89,34.89,85801.6965651509,19.2472,19.2472,19.1593,19.1593,85801.6966
2011-10-06 11:20:00,34.89,34.91,34.67,34.73,196356.55680712004,19.1593,19.1703,19.0385,19.0715,196356.5568
2011-10-06 11:25:00,34.72,34.78,34.65,34.66,92893.89514671118,19.066,19.0989,19.0275,19.033,92893.8951
2011-10-06 11:30:00,34.69,34.78,34.62,34.75,139758.03087192326,19.0495,19.0989,19.0111,19.0824,139758.0309
2011-10-06 11:35:00,34.75,34.95,34.7,34.94,81629.81504658602,19.0824,19.1923,19.055,19.1868,81629.815
2011-10-06 11:40:00,34.94,34.96,34.86,34.96,70643.86038103185,19.1868,19.1978,19.1429,19.1978,70643.8604
2011-10-06 11:45:00,34.96,35.01,34.88,34.88,76484.49450702267,19.1978,19.2252,19.1538,19.1538,76484.4945
2011-10-06 11:50:00,34.87,34.88,34.79,34.83,43387.56779307468,19.1483,19.1538,19.1044,19.1264,43387.5678
2011-10-06 11:55:00,34.84,34.87,34.75,34.76,49089.13920178001,19.1319,19.1483,19.0824,19.0879,49089.1392
2011-10-06 12:00:00,34.78,34.83,34.75,34.81,49923.51550549298,19.0989,19.1264,19.0824,19.1154,49923.5155
2011-10-06 12:05:00,34.81,34.83,34.73,34.74,42136.003337505215,19.1154,19.1264,19.0715,19.077,42136.0033
2011-10-06 12:10:00,34.75,34.85,34.75,34.82,122931.44208037826,19.0824,19.1374,19.0824,19.1209,122931.4421
2011-10-06 12:15:00,34.81,34.85,34.76,34.79,87192.32373800584,19.1154,19.1374,19.0879,19.1044,87192.3237
2011-10-06 12:20:00,34.8,34.82,34.77,34.77,29620.3587818106,19.1099,19.1209,19.0934,19.0934,29620.3588
2011-10-06 12:25:00,34.78,34.81,34.74,34.79,55903.2123487693,19.0989,19.1154,19.077,19.1044,55903.2123
2011-10-06 12:30:00,34.78,34.88,34.76,34.83,79682.93700458908,19.0989,19.1538,19.0879,19.1264,79682.937
2011-10-06 12:35:00,34.82,34.88,34.81,34.84,42553.19148936171,19.1209,19.1538,19.1154,19.1319,42553.1915
2011-10-06 12:40:00,34.84,34.85,34.79,34.82,26560.979001529693,19.1319,19.1374,19.1044,19.1209,26560.979
2011-10-06 12:45:00,34.82,34.85,34.78,34.85,33096.92671394799,19.1209,19.1374,19.0989,19.1374,33096.9267
2011-10-06 12:50:00,34.85,34.85,34.79,34.8,57571.96495619525,19.1374,19.1374,19.1044,19.1099,57571.965
2011-10-06 12:55:00,34.8,34.85,34.76,34.8,28925.04519538312,19.1099,19.1374,19.0879,19.1099,28925.0452
2011-10-06 13:00:00,34.8,34.83,34.77,34.8,34626.61660408845,19.1099,19.1264,19.0934,19.1099,34626.6166
2011-10-06 13:05:00,34.81,34.81,34.7,34.74,109720.48393825616,19.1154,19.1154,19.055,19.077,109720.4839
2011-10-06 13:10:00,34.74,34.78,34.73,34.78,89278.26449728828,19.077,19.0989,19.0715,19.0989,89278.2645
2011-10-06 13:15:00,34.79,34.85,34.78,34.8,76623.55722430817,19.1044,19.1374,19.0989,19.1099,76623.5572
2011-10-06 13:20:00,34.81,34.88,34.78,34.86,55346.96147962732,19.1154,19.1538,19.0989,19.1429,55346.9615
2011-10-06 13:25:00,34.87,34.93,34.82,34.85,83020.44221944097,19.1483,19.1813,19.1209,19.1374,83020.4422
2011-10-06 13:30:00,34.83,34.93,34.83,34.9,81629.81504658602,19.1264,19.1813,19.1264,19.1648,81629.815
2011-10-06 13:35:00,34.89,34.91,34.83,34.85,46725.07300792658,19.1593,19.1703,19.1264,19.1374,46725.073
2011-10-06 13:40:00,34.85,35.01,34.85,35.0,127937.69990265612,19.1374,19.2252,19.1374,19.2197,127937.6999
2011-10-06 13:45:00,35.0,35.11,34.99,35.07,106243.91600611876,19.2197,19.2801,19.2142,19.2582,106243.916
2011-10-06 13:50:00,35.06,35.13,35.06,35.11,57432.90223890975,19.2527,19.2911,19.2527,19.2801,57432.9022
2011-10-06 13:55:00,35.11,35.16,35.08,35.11,109442.35850368516,19.2801,19.3076,19.2637,19.2801,109442.3585
2011-10-06 14:00:00,35.11,35.23,35.1,35.22,123209.56751494925,19.2801,19.346,19.2746,19.3405,123209.5675
2011-10-06 14:05:00,35.23,35.24,35.21,35.24,82881.37950215548,19.346,19.3515,19.3351,19.3515,82881.3795
2011-10-06 14:10:00,35.23,35.24,35.14,35.15,66471.97886246697,19.346,19.3515,19.2966,19.3021,66471.9789
2011-10-06 14:15:00,35.14,35.16,35.11,35.14,101515.78361841192,19.2966,19.3076,19.2801,19.2966,101515.7836
2011-10-06 14:20:00,35.14,35.25,35.12,35.19,129189.26435822556,19.2966,19.357,19.2856,19.3241,129189.2644
2011-10-06 14:25:00,35.19,35.19,35.14,35.17,458489.77889027953,19.3241,19.3241,19.2966,19.3131,458489.7789
2011-10-06 14:30:00,35.18,35.19,34.99,34.99,167014.32345988043,19.3186,19.3241,19.2142,19.2142,167014.3235
2011-10-06 14:35:00,34.99,35.03,34.98,34.98,50896.95452649145,19.2142,19.2362,19.2088,19.2088,50896.9545
2011-10-06 14:40:00,34.97,35.06,34.93,35.06,71617.29940203032,19.2033,19.2527,19.1813,19.2527,71617.2994
2011-10-06 14:45:00,35.05,35.06,34.98,34.98,59657.90571547768,19.2472,19.2527,19.2088,19.2088,59657.9057
2011-10-06 14:50:00,34.98,35.11,34.96,35.1,73981.36559588375,19.2088,19.2801,19.1978,19.2746,73981.3656
2011-10-06 14:55:00,35.09,35.18,35.09,35.14,116256.43165067448,19.2692,19.3186,19.2692,19.2966,116256.4317
2011-10-06 15:00:00,35.14,35.14,35.09,35.12,131414.2678347935,19.2966,19.2966,19.2692,19.2856,131414.2678
2011-10-06 15:05:00,35.12,35.15,35.11,35.14,104018.91252955084,19.2856,19.3021,19.2801,19.2966,104018.9125
2011-10-06 15:10:00,35.14,35.15,35.08,35.08,107495.48046168825,19.2966,19.3021,19.2637,19.2637,107495.4805
2011-10-06 15:15:00,35.08,35.11,35.07,35.08,111250.1738283966,19.2637,19.2801,19.2582,19.2637,111250.1738
2011-10-06 15:20:00,35.08,35.11,35.07,35.08,97900.15296898902,19.2637,19.2801,19.2582,19.2637,97900.153
2011-10-06 15:25:00,35.09,35.16,35.09,35.14,125434.5709915172,19.2692,19.3076,19.2692,19.2966,125434.571
2011-10-06 15:30:00,35.14,35.23,35.13,35.19,215964.3999443749,19.2966,19.346,19.2911,19.3241,215964.3999
2011-10-06 15:35:00,35.19,35.21,35.16,35.2,190515.9226811292,19.3241,19.3351,19.3076,19.3296,190515.9227
2011-10-06 15:40:00,35.19,35.42,35.19,35.4,269364.4833820053,19.3241,19.4504,19.3241,19.4394,269364.4834
2011-10-06 15:45:00,35.41,35.42,35.33,35.4,288972.3265192602,19.4449,19.4504,19.4009,19.4394,288972.3265
2011-10-06 15:50:00,35.39,35.42,35.37,35.42,250869.1419830344,19.4339,19.4504,19.4229,19.4504,250869.142
2011-10-06 15:55:00,35.42,35.5,35.41,35.47,455847.5872618552,19.4504,19.4943,19.4449,19.4778,455847.5873
2011-10-07 09:30:00,35.46,35.52,35.32,35.33,124322.06925323322,19.4723,19.5053,19.3955,19.4009,124322.0693
2011-10-07 09:35:00,35.34,35.39,35.24,35.32,58962.59212905021,19.4064,19.4339,19.3515,19.3955,58962.5921
2011-10-07 09:40:00,35.33,35.44,35.31,35.31,106661.10415797523,19.4009,19.4614,19.39,19.39,106661.1042
2011-10-07 09:45:00,35.31,35.44,35.31,35.42,76067.30635516619,19.39,19.4614,19.39,19.4504,76067.3064
2011-10-07 09:50:00,35.4,35.5,35.33,35.45,52982.89528577389,19.4394,19.4943,19.4009,19.4668,52982.8953
2011-10-07 09:55:00,35.45,35.53,35.44,35.53,28507.85704352664,19.4668,19.5108,19.4614,19.5108,28507.857
2011-10-07 10:00:00,35.52,35.55,35.29,35.49,76901.68265887916,19.5053,19.5218,19.379,19.4888,76901.6827
2011-10-07 10:05:00,35.46,35.52,35.34,35.44,72034.48755388681,19.4723,19.5053,19.4064,19.4614,72034.4876
2011-10-07 10:10:00,35.43,35.66,35.41,35.65,63829.78723404256,19.4559,19.5822,19.4449,19.5767,63829.7872
2011-10-07 10:15:00,35.66,35.67,35.62,35.66,54234.45974134335,19.5822,19.5877,19.5602,19.5822,54234.4597
2011-10-07 10:20:00,35.66,35.73,35.58,35.72,38103.18453622584,19.5822,19.6206,19.5382,19.6151,38103.1845
2011-10-07 10:25:00,35.71,35.83,35.71,35.72,82186.065915728,19.6096,19.6755,19.6096,19.6151,82186.0659
2011-10-07 10:30:00,35.71,35.8,35.71,35.78,57293.83952162426,19.6096,19.659,19.6096,19.6481,57293.8395
2011-10-07 10:35:00,35.77,35.78,35.66,35.77,48671.95104992352,19.6426,19.6481,19.5822,19.6426,48671.951
2011-10-07 10:40:00,35.76,35.79,35.73,35.75,40884.43888193576,19.6371,19.6536,19.6206,19.6316,40884.4389
2011-10-07 10:45:00,35.75,35.78,35.68,35.7,56737.58865248227,19.6316,19.6481,19.5931,19.6041,56737.5887
2011-10-07 10:50:00,35.7,35.78,35.7,35.72,36573.49464608539,19.6041,19.6481,19.6041,19.6151,36573.4946
2011-10-07 10:55:00,35.73,35.78,35.71,35.72,83993.88124043944,19.6206,19.6481,19.6096,19.6151,83993.8812
2011-10-07 11:00:00,35.72,35.75,35.71,35.74,108607.9821999722,19.6151,19.6316,19.6096,19.6261,108607.9822
2011-10-07 11:05:00,35.73,35.75,35.66,35.67,93032.95786399666,19.6206,19.6316,19.5822,19.5877,93032.9579
2011-10-07 11:10:00,35.66,35.67,35.61,35.63,128354.8880545126,19.5822,19.5877,19.5547,19.5657,128354.8881
2011-10-07 11:15:00,35.64,35.72,35.63,35.7,118203.3096926714,19.5712,19.6151,19.5657,19.6041,118203.3097
2011-10-07 11:20:00,35.7,35.81,35.65,35.8,202614.3790849673,19.6041,19.6645,19.5767,19.659,202614.3791
2011-10-07 11:25:00,35.81,35.81,35.69,35.72,76901.68265887916,19.6645,19.6645,19.5986,19.6151,76901.6827
2011-10-07 11:30:00,35.72,35.73,35.68,35.72,82603.2540675845,19.6151,19.6206,19.5931,19.6151,82603.2541
2011-10-07 11:35:00,35.72,35.73,35.68,35.71,75511.0554860242,19.6151,19.6206,19.5931,19.6096,75511.0555
2011-10-07 11:40:00,35.71,35.78,35.69,35.78,53956.33430677236,19.6096,19.6481,19.5986,19.6481,53956.3343
2011-10-07 11:45:00,35.78,35.8,35.69,35.7,41718.81518564873,19.6481,19.659,19.5986,19.6041,41718.8152
2011-10-07 11:50:00,35.7,35.76,35.69,35.75,54790.71061048533,19.6041,19.6371,19.5986,19.6316,54790.7106
2011-10-07 11:55:00,35.76,35.78,35.7,35.76,52982.89528577389,19.6371,19.6481,19.6041,19.6371,52982.8953
2011-10-07 12:00:00,35.77,35.8,35.6,35.7,147823.668474482,19.6426,19.659,19.5492,19.6041,147823.6685
2011-10-07 12:05:00,35.71,35.74,35.66,35.74,51453.20539563344,19.6096,19.6261,19.5822,19.6261,51453.2054
2011-10-07 12:10:00,35.73,35.75,35.57,35.66,69809.48407731888,19.6206,19.6316,19.5327,19.5822,69809.4841
2011-10-07 12:15:00,35.67,35.7,35.57,35.62,141704.9089139202,19.5877,19.6041,19.5327,19.5602,141704.9089
2011-10-07 12:20:00,35.62,35.67,35.43,35.52,107217.35502711724,19.5602,19.5877,19.4559,19.5053,107217.355
2011-10-07 12:25:00,35.51,35.63,35.46,35.58,62300.0973439021,19.4998,19.5657,19.4723,19.5382,62300.0973
2011-10-07 12:30:00,35.57,35.62,35.5,35.57,136420.52565707135,19.5327,19.5602,19.4943,19.5327,136420.5257
2011-10-07 12:35:00,35.58,35.61,35.52,35.52,89139.20178000278,19.5382,19.5547,19.5053,19.5053,89139.2018
2011-10-07 12:40:00,35.52,35.54,35.43,35.45,68001.66875260744,19.5053,19.5163,19.4559,19.4668,68001.6688
2011-10-07 12:45:00,35.46,35.55,35.44,35.49,61465.72104018913,19.4723,19.5218,19.4614,19.4888,61465.721
2011-10-07 12:50:00,35.5,35.53,35.43,35.47,66611.04157975248,19.4943,19.5108,19.4559,19.4778,66611.0416
2011-10-07 12:55:00,35.47,35.47,35.37,35.42,62161.03462661661,19.4778,19.4778,19.4229,19.4504,62161.0346
2011-10-07 13:00:00,35.41,35.47,35.39,35.45,39076.62355722431,19.4449,19.4778,19.4339,19.4668,39076.6236
2011-10-07 13:05:00,35.46,35.46,35.32,35.34,75511.0554860242,19.4723,19.4723,19.3955,19.4064,75511.0555
2011-10-07 13:10:00,35.35,35.42,35.32,35.41,84132.94395772494,19.4119,19.4504,19.3955,19.4449,84132.944
2011-10-07 13:15:00,35.42,35.44,35.4,35.44,55346.96147962732,19.4504,19.4614,19.4394,19.4614,55346.9615
2011-10-07 13:20:00,35.44,35.48,35.42,35.46,83576.69308858296,19.4614,19.4833,19.4504,19.4723,83576.6931
2011-10-07 13:25:00,35.46,35.56,35.46,35.54,68001.66875260744,19.4723,19.5272,19.4723,19.5163,68001.6688
2011-10-07 13:30:00,35.54,35.55,35.43,35.43,104853.2888332638,19.5163,19.5218,19.4559,19.4559,104853.2888
2011-10-07 13:35:00,35.44,35.44,35.33,35.33,35182.86747323043,19.4614,19.4614,19.4009,19.4009,35182.8675
2011-10-07 13:40:00,35.33,35.34,35.3,35.31,46307.88485607009,19.4009,19.4064,19.3845,19.39,46307.8849
2011-10-07 13:45:00,35.31,35.37,35.31,35.36,45334.44583507162,19.39,19.4229,19.39,19.4174,45334.4458
2011-10-07 13:50:00,35.36,35.36,35.3,35.32,21971.90933110833,19.4174,19.4174,19.3845,19.3955,21971.9093
2011-10-07 13:55:00,35.32,35.49,35.31,35.48,88304.82547628981,19.3955,19.4888,19.39,19.4833,88304.8255
2011-10-07 14:00:00,35.49,35.57,35.49,35.52,69670.42136003338,19.4888,19.5327,19.4888,19.5053,69670.4214
2011-10-07 14:05:00,35.53,35.55,35.48,35.49,42275.06605479072,19.5108,19.5218,19.4833,19.4888,42275.0661
2011-10-07 14:10:00,35.49,35.51,35.47,35.49,50340.70365734947,19.4888,19.4998,19.4778,19.4888,50340.7037
2011-10-07 14:15:00,35.49,35.57,35.48,35.53,52148.51898206092,19.4888,19.5327,19.4833,19.5108,52148.519
2011-10-07 14:20:00,35.54,35.7,35.54,35.64,78570.43526630511,19.5163,19.6041,19.5163,19.5712,78570.4353
2011-10-07 14:25:00,35.63,35.73,35.63,35.69,109164.23306911418,19.5657,19.6206,19.5657,19.5986,109164.2331
2011-10-07 14:30:00,35.68,35.69,35.57,35.58,70087.60951188987,19.5931,19.5986,19.5327,19.5382,70087.6095
2011-10-07 14:35:00,35.58,35.65,35.54,35.54,63273.536364900574,19.5382,19.5767,19.5163,19.5163,63273.5364
2011-10-07 14:40:00,35.54,35.55,35.48,35.55,79543.87428730358,19.5163,19.5218,19.4833,19.5218,79543.8743
2011-10-07 14:45:00,35.55,35.58,35.5,35.53,184258.1004032819,19.5218,19.5382,19.4943,19.5108,184258.1004
2011-10-07 14:50:00,35.52,35.6,35.52,35.58,75789.1809205952,19.5053,19.5492,19.5053,19.5382,75789.1809
2011-10-07 14:55:00,35.59,35.65,35.57,35.62,79404.81157001808,19.5437,19.5767,19.5327,19.5602,79404.8116
2011-10-07 15:00:00,35.62,35.65,35.57,35.62,73007.92657488528,19.5602,19.5767,19.5327,19.5602,73007.9266
2011-10-07 15:05:00,35.61,35.68,35.61,35.67,138367.4036990683,19.5547,19.5931,19.5547,19.5877,138367.4037
2011-10-07 15:10:00,35.67,35.67,35.59,35.63,134612.71033235991,19.5877,19.5877,19.5437,19.5657,134612.7103
2011-10-07 15:15:00,35.63,35.71,35.62,35.65,79682.93700458908,19.5657,19.6096,19.5602,19.5767,79682.937
2011-10-07 15:20:00,35.65,35.69,35.63,35.68,126129.88457794466,19.5767,19.5986,19.5657,19.5931,126129.8846
2011-10-07 15:25:00,35.69,35.73,35.65,35.71,157279.93324989572,19.5986,19.6206,19.5767,19.6096,157279.9332
2011-10-07 15:30:00,35.71,35.77,35.71,35.72,86775.13558614936,19.6096,19.6426,19.6096,19.6151,86775.1356
2011-10-07 15:35:00,35.72,35.78,35.7,35.71,183423.7240995689,19.6151,19.6481,19.6041,19.6096,183423.7241
2011-10-07 15:40:00,35.71,35.73,35.62,35.69,189403.42094284523,19.6096,19.6206,19.5602,19.5986,189403.4209
2011-10-07 15:45:00,35.69,35.7,35.55,35.55,166736.19802530942,19.5986,19.6041,19.5218,19.5218,166736.198
2011-10-07 15:50:00,35.57,35.58,35.36,35.47,227923.7936309276,19.5327,19.5382,19.4174,19.4778,227923.7936
2011-10-07 15:55:00,35.46,35.5,35.37,35.41,333194.27061604784,19.4723,19.4943,19.4229,19.4449,333194.2706
2011-10-10 09:30:00,35.81,35.96,35.75,35.93,113892.36545682103,19.6645,19.7469,19.6316,19.7304,113892.3655
2011-10-10 09:35:00,35.93,36.24,35.93,36.24,122653.31664580728,19.7304,19.9007,19.7304,19.9007,122653.3166
2011-10-10 09:40:00,36.25,36.3,36.21,36.27,95118.8986232791,19.9062,19.9336,19.8842,19.9171,95118.8986
2011-10-10 09:45:00,36.26,36.36,36.17,36.32,126268.94729523016,19.9116,19.9666,19.8622,19.9446,126268.9473
2011-10-10 09:50:00,36.33,36.47,36.33,36.36,58962.59212905021,19.9501,20.027,19.9501,19.9666,58962.5921
2011-10-10 09:55:00,36.36,36.52,36.36,36.46,67584.48060075095,19.9666,20.0544,19.9666,20.0215,67584.4806
2011-10-10 10:00:00,36.47,36.61,36.47,36.6,79682.93700458908,20.027,20.1038,20.027,20.0983,79682.937
2011-10-10 10:05:00,36.59,36.72,36.59,36.72,75789.1809205952,20.0929,20.1642,20.0929,20.1642,75789.1809
2011-10-10 10:10:00,36.72,36.8,36.67,36.67,84411.06939229593,20.1642,20.2082,20.1368,20.1368,84411.0694
2011-10-10 10:15:00,36.65,36.67,36.49,36.5,63273.536364900574,20.1258,20.1368,20.0379,20.0434,63273.5364
2011-10-10 10:20:00,36.5,36.7,36.49,36.65,167014.32345988043,20.0434,20.1533,20.0379,20.1258,167014.3235
2011-10-10 10:25:00,36.65,36.66,36.57,36.59,37685.99638436936,20.1258,20.1313,20.0819,20.0929,37685.9964
2011-10-10 10:30:00,36.59,36.62,36.57,36.59,53261.02072034488,20.0929,20.1093,20.0819,20.0929,53261.0207
2011-10-10 10:35:00,36.6,36.65,36.56,36.56,35878.18105965791,20.0983,20.1258,20.0764,20.0764,35878.1811
2011-10-10 10:40:00,36.57,36.59,36.51,36.56,37964.12181894034,20.0819,20.0929,20.0489,20.0764,37964.1218
2011-10-10 10:45:00,36.55,36.59,36.54,36.57,39215.68627450981,20.0709,20.0929,20.0654,20.0819,39215.6863
2011-10-10 10:50:00,36.57,36.57,36.47,36.49,57711.02767348074,20.0819,20.0819,20.027,20.0379,57711.0277
2011-10-10 10:55:00,36.49,36.51,36.48,36.49,48811.01376720901,20.0379,20.0489,20.0325,20.0379,48811.0138
2011-10-10 11:00:00,36.49,36.51,36.36,36.36,72868.86385759979,20.0379,20.0489,19.9666,19.9666,72868.8639
2011-10-10 11:05:00,36.36,36.39,36.26,36.27,73425.11472674177,19.9666,19.983,19.9116,19.9171,73425.1147
2011-10-10 11:10:00,36.27,36.28,36.19,36.19,60631.34473647615,19.9171,19.9226,19.8732,19.8732,60631.3447
2011-10-10 11:15:00,36.19,36.24,36.17,36.19,45751.63398692811,19.8732,19.9007,19.8622,19.8732,45751.634
2011-10-10 11:20:00,36.2,36.24,36.19,36.21,50618.82909192046,19.8787,19.9007,19.8732,19.8842,50618.8291
2011-10-10 11:25:00,36.21,36.31,36.19,36.31,53678.208872201365,19.8842,19.9391,19.8732,19.9391,53678.2089
2011-10-10 11:30:00,36.31,36.48,36.31,36.44,91503.2679738562,19.9391,20.0325,19.9391,20.0105,91503.268
2011-10-10 11:35:00,36.44,36.44,36.36,36.38,28507.85704352664,20.0105,20.0105,19.9666,19.9775,28507.857
2011-10-10 11:40:00,36.38,36.39,36.19,36.19,61187.59560561814,19.9775,19.983,19.8732,19.8732,61187.5956
2011-10-10 11:45:00,36.2,36.24,36.14,36.24,55764.1496314838,19.8787,19.9007,19.8457,19.9007,55764.1496
2011-10-10 11:50:00,36.24,36.31,36.24,36.24,46029.7594214991,19.9007,19.9391,19.9007,19.9007,46029.7594
2011-10-10 11:55:00,36.24,36.32,36.24,36.29,46168.8221387846,19.9007,19.9446,19.9007,19.9281,46168.8221
2011-10-10 12:00:00,36.29,36.38,36.28,36.38,63412.59908218607,19.9281,19.9775,19.9226,19.9775,63412.5991
2011-10-10 12:05:00,36.36,36.52,36.36,36.44,100403.28188012796,19.9666,20.0544,19.9666,20.0105,100403.2819
2011-10-10 12:10:00,36.44,36.46,36.41,36.42,43943.81866221666,20.0105,20.0215,19.994,19.9995,43943.8187
2011-10-10 12:15:00,36.39,36.43,36.37,36.41,27673.48073981365,19.983,20.005,19.972,19.994,27673.4807
2011-10-10 12:20:00,36.4,36.46,36.38,36.43,43109.442358503686,19.9885,20.0215,19.9775,20.005,43109.4424
2011-10-10 12:25:00,36.43,36.46,36.41,36.44,18078.15324711445,20.005,20.0215,19.994,20.0105,18078.1532
2011-10-10 12:30:00,36.43,36.48,36.43,36.44,94006.39688499512,20.005,20.0325,20.005,20.0105,94006.3969
2011-10-10 12:35:00,36.44,36.47,36.43,36.44,39632.874426366296,20.0105,20.027,20.005,20.0105,39632.8744
2011-10-10 12:40:00,36.44,36.5,36.44,36.46,30315.67236823808,20.0105,20.0434,20.0105,20.0215,30315.6724
2011-10-10 12:45:00,36.46,36.47,36.45,36.46,28229.73160895564,20.0215,20.027,20.016,20.0215,28229.7316
2011-10-10 12:50:00,36.46,36.48,36.39,36.4,33235.98943123349,20.0215,20.0325,19.983,19.9885,33235.9894
2011-10-10 12:55:00,36.41,36.47,36.4,36.42,23918.78737310527,19.994,20.027,19.9885,19.9995,23918.7874
2011-10-10 13:00:00,36.42,36.48,36.39,36.48,33653.17758308998,19.9995,20.0325,19.983,20.0325,33653.1776
2011-10-10 13:05:00,36.48,36.51,36.43,36.47,23362.53650396329,20.0325,20.0489,20.005,20.027,23362.5365
2011-10-10 13:10:00,36.47,36.49,36.42,36.47,22110.97204839383,20.027,20.0379,19.9995,20.027,22110.972
2011-10-10 13:15:00,36.47,36.54,36.47,36.52,43943.81866221666,20.027,20.0654,20.027,20.0544,43943.8187
2011-10-10 13:20:00,36.52,36.59,36.51,36.57,39493.8117090808,20.0544,20.0929,20.0489,20.0819,39493.8117
2011-10-10 13:25:00,36.57,36.58,36.52,36.54,38659.43540536783,20.0819,20.0874,20.0544,20.0654,38659.4354
2011-10-10 13:30:00,36.54,36.54,36.43,36.44,48254.76289806704,20.0654,20.0654,20.005,20.0105,48254.7629
2011-10-10 13:35:00,36.44,36.45,36.39,36.42,32679.738562091505,20.0105,20.016,19.983,19.9995,32679.7386
2011-10-10 13:40:00,36.42,36.46,36.36,36.4,39215.68627450981,19.9995,20.0215,19.9666,19.9885,39215.6863
2011-10-10 13:45:00,36.4,36.4,36.36,36.36,26560.979001529693,19.9885,19.9885,19.9666,19.9666,26560.979
2011-10-10 13:50:00,36.36,36.37,36.27,36.27,31567.23682380754,19.9666,19.972,19.9171,19.9171,31567.2368
2011-10-10 13:55:00,36.29,36.39,36.29,36.36,31706.299541093034,19.9281,19.983,19.9281,19.9666,31706.2995
2011-10-10 14:00:00,36.36,36.41,36.34,36.41,36156.3064942289,19.9666,19.994,19.9556,19.994,36156.3065
2011-10-10 14:05:00,36.41,36.43,36.37,36.39,46586.01029064108,19.994,20.005,19.972,19.983,46586.0103
2011-10-10 14:10:00,36.39,36.5,36.38,36.5,41162.564316506745,19.983,20.0434,19.9775,20.0434,41162.5643
2011-10-10 14:15:00,36.51,36.52,36.44,36.48,81073.56417744403,20.0489,20.0544,20.0105,20.0325,81073.5642
2011-10-10 14:20:00,36.48,36.49,36.44,36.46,105826.72785426228,20.0325,20.0379,20.0105,20.0215,105826.7279
2011-10-10 14:25:00,36.46,36.47,36.39,36.39,41857.87790293423,20.0215,20.027,19.983,19.983,41857.8779
2011-10-10 14:30:00,36.41,36.43,36.39,36.4,43248.50507578919,19.994,20.005,19.983,19.9885,43248.5051
2011-10-10 14:35:00,36.39,36.41,36.37,36.37,34070.36573494646,19.983,19.994,19.972,19.972,34070.3657
2011-10-10 14:40:00,36.37,36.39,36.36,36.37,28925.04519538312,19.972,19.983,19.9666,19.972,28925.0452
2011-10-10 14:45:00,36.37,36.38,36.31,36.31,23918.78737310527,19.972,19.9775,19.9391,19.9391,23918.7874
2011-10-10 14:50:00,36.31,36.35,36.31,36.33,35321.93019051592,19.9391,19.9611,19.9391,19.9501,35321.9302
2011-10-10 14:55:00,36.33,36.36,36.3,36.32,52287.58169934641,19.9501,19.9666,19.9336,19.9446,52287.5817
2011-10-10 15:00:00,36.32,36.39,36.32,36.34,73842.30287859826,19.9446,19.983,19.9446,19.9556,73842.3029
2011-10-10 15:05:00,36.34,36.34,36.28,36.32,47281.32387706856,19.9556,19.9556,19.9226,19.9446,47281.3239
2011-10-10 15:10:00,36.33,36.36,36.26,36.29,54651.64789319984,19.9501,19.9666,19.9116,19.9281,54651.6479
2011-10-10 15:15:00,36.29,36.36,36.29,36.35,61326.65832290363,19.9281,19.9666,19.9281,19.9611,61326.6583
2011-10-10 15:20:00,36.36,36.36,36.21,36.21,58267.27854262273,19.9666,19.9666,19.8842,19.8842,58267.2785
2011-10-10 15:25:00,36.21,36.3,36.21,36.27,67723.54331803643,19.8842,19.9336,19.8842,19.9171,67723.5433
2011-10-10 15:30:00,36.27,36.34,36.21,36.31,168544.01335002086,19.9171,19.9556,19.8842,19.9391,168544.0134
2011-10-10 15:35:00,36.32,36.34,36.25,36.32,107495.48046168825,19.9446,19.9556,19.9062,19.9446,107495.4805
2011-10-10 15:40:00,36.33,36.42,36.24,36.42,169934.64052287582,19.9501,19.9995,19.9007,19.9995,169934.6405
2011-10-10 15:45:00,36.42,36.48,36.38,36.47,160339.31303017662,19.9995,20.0325,19.9775,20.027,160339.313
2011-10-10 15:50:00,36.47,36.54,36.43,36.53,213461.271033236,20.027,20.0654,20.005,20.0599,213461.271
2011-10-10 15:55:00,36.53,36.62,36.48,36.61,295508.2742316785,20.0599,20.1093,20.0325,20.1038,295508.2742
2011-10-11 09:30:00,36.51,36.67,36.48,36.62,75928.24363788069,20.0489,20.1368,20.0325,20.1093,75928.2436
2011-10-11 09:35:00,36.63,36.74,36.6,36.68,42692.2542066472,20.1148,20.1752,20.0983,20.1423,42692.2542
2011-10-11 09:40:00,36.67,36.9,36.64,36.8,58128.21582533723,20.1368,20.2631,20.1203,20.2082,58128.2158
2011-10-11 09:45:00,36.78,36.84,36.67,36.81,38103.18453622584,20.1972,20.2301,20.1368,20.2137,38103.1845
2011-10-11 09:50:00,36.79,36.82,36.62,36.66,57293.83952162426,20.2027,20.2192,20.1093,20.1313,57293.8395
2011-10-11 09:55:00,36.66,36.81,36.65,36.78,33931.30301766097,20.1313,20.2137,20.1258,20.1972,33931.303
2011-10-11 10:00:00,36.78,36.83,36.75,36.82,39493.8117090808,20.1972,20.2247,20.1807,20.2192,39493.8117
2011-10-11 10:05:00,36.81,36.84,36.72,36.82,54929.77332777083,20.2137,20.2301,20.1642,20.2192,54929.7733
2011-10-11 10:10:00,36.82,36.95,36.82,36.94,91503.2679738562,20.2192,20.2905,20.2192,20.2851,91503.268
2011-10-11 10:15:00,36.93,36.96,36.88,36.9,34765.679321373944,20.2796,20.296,20.2521,20.2631,34765.6793
2011-10-11 10:20:00,36.89,36.92,36.82,36.9,41301.62703379225,20.2576,20.2741,20.2192,20.2631,41301.627
2011-10-11 10:25:00,36.9,36.92,36.84,36.91,24335.97552496176,20.2631,20.2741,20.2301,20.2686,24335.9755
2011-10-11 10:30:00,36.9,37.01,36.88,36.99,82742.31678486998,20.2631,20.3235,20.2521,20.3125,82742.3168
2011-10-11 10:35:00,36.99,37.08,36.98,37.08,71478.23668474483,20.3125,20.3619,20.307,20.3619,71478.2367
2011-10-11 10:40:00,37.07,37.1,37.01,37.08,53817.27158948686,20.3564,20.3729,20.3235,20.3619,53817.2716
2011-10-11 10:45:00,37.07,37.13,37.01,37.01,69114.1704908914,20.3564,20.3894,20.3235,20.3235,69114.1705
2011-10-11 10:50:00,37.02,37.07,37.01,37.06,29203.17062995411,20.329,20.3564,20.3235,20.351,29203.1706
2011-10-11 10:55:00,37.05,37.06,36.92,36.95,108468.9194826867,20.3455,20.351,20.2741,20.2905,108468.9195
2011-10-11 11:00:00,36.95,37.01,36.93,37.01,32957.8639966625,20.2905,20.3235,20.2796,20.3235,32957.864
2011-10-11 11:05:00,37.0,37.0,36.89,36.94,26004.72813238771,20.318,20.318,20.2576,20.2851,26004.7281
2011-10-11 11:10:00,36.95,36.98,36.89,36.92,26143.790849673205,20.2905,20.307,20.2576,20.2741,26143.7908
2011-10-11 11:15:00,36.92,36.97,36.89,36.97,28090.668891670142,20.2741,20.3015,20.2576,20.3015,28090.6689
2011-10-11 11:20:00,36.96,36.98,36.91,36.97,27951.60617438465,20.296,20.307,20.2686,20.3015,27951.6062
2011-10-11 11:25:00,36.98,37.06,36.96,37.05,47003.19844249757,20.307,20.351,20.296,20.3455,47003.1984
2011-10-11 11:30:00,37.05,37.13,37.05,37.12,44778.19496592964,20.3455,20.3894,20.3455,20.3839,44778.195
2011-10-11 11:35:00,37.13,37.18,37.12,37.17,47003.19844249757,20.3894,20.4168,20.3839,20.4114,47003.1984
2011-10-11 11:40:00,37.16,37.27,37.16,37.26,102072.0344875539,20.4059,20.4663,20.4059,20.4608,102072.0345
2011-10-11 11:45:00,37.26,37.26,37.14,37.16,62161.03462661661,20.4608,20.4608,20.3949,20.4059,62161.0346
2011-10-11 11:50:00,37.16,37.23,37.16,37.19,39076.62355722431,20.4059,20.4443,20.4059,20.4223,39076.6236
2011-10-11 11:55:00,37.19,37.28,37.18,37.26,35739.118342372414,20.4223,20.4718,20.4168,20.4608,35739.1183
2011-10-11 12:00:00,37.26,37.27,37.11,37.12,45612.57126964261,20.4608,20.4663,20.3784,20.3839,45612.5713
2011-10-11 12:05:00,37.13,37.21,37.11,37.2,42970.37964121819,20.3894,20.4333,20.3784,20.4278,42970.3796
2011-10-11 12:10:00,37.21,37.3,37.21,37.29,35600.05562508692,20.4333,20.4827,20.4333,20.4773,35600.0556
2011-10-11 12:15:00,37.29,37.29,37.24,37.26,55903.2123487693,20.4773,20.4773,20.4498,20.4608,55903.2123
2011-10-11 12:20:00,37.26,37.27,37.13,37.19,28368.79432624113,20.4608,20.4663,20.3894,20.4223,28368.7943
2011-10-11 12:25:00,37.18,37.18,37.11,37.11,21971.90933110833,20.4168,20.4168,20.3784,20.3784,21971.9093
2011-10-11 12:30:00,37.11,37.17,37.11,37.14,47003.19844249757,20.3784,20.4114,20.3784,20.3949,47003.1984
2011-10-11 12:35:00,37.15,37.21,37.13,37.16,46446.94757335559,20.4004,20.4333,20.3894,20.4059,46446.9476
2011-10-11 12:40:00,37.16,37.16,37.08,37.11,22667.22291753581,20.4059,20.4059,20.3619,20.3784,22667.2229
2011-10-11 12:45:00,37.1,37.12,37.01,37.01,24475.03824224725,20.3729,20.3839,20.3235,20.3235,24475.0382
2011-10-11 12:50:00,37.01,37.05,37.0,37.03,25587.539980531223,20.3235,20.3455,20.318,20.3345,25587.54
2011-10-11 12:55:00,37.04,37.07,37.01,37.02,41857.87790293423,20.34,20.3564,20.3235,20.329,41857.8779
2011-10-11 13:00:00,37.02,37.08,36.97,37.04,38103.18453622584,20.329,20.3619,20.3015,20.34,38103.1845
2011-10-11 13:05:00,37.03,37.06,36.96,37.03,18356.27868168544,20.3345,20.351,20.296,20.3345,18356.2787
2011-10-11 13:10:00,37.03,37.05,36.9,36.95,26004.72813238771,20.3345,20.3455,20.2631,20.2905,26004.7281
2011-10-11 13:15:00,36.95,37.0,36.93,36.95,61465.72104018913,20.2905,20.318,20.2796,20.2905,61465.721
2011-10-11 13:20:00,36.94,37.06,36.94,37.05,88165.76275900431,20.2851,20.351,20.2851,20.3455,88165.7628
2011-10-11 13:25:00,37.05,37.16,37.05,37.13,37546.93366708386,20.3455,20.4059,20.3455,20.3894,37546.9337
2011-10-11 13:30:00,37.13,37.16,37.13,37.13,13489.08357669309,20.3894,20.4059,20.3894,20.3894,13489.0836
2011-10-11 13:35:00,37.13,37.14,37.04,37.05,17939.090529828954,20.3894,20.3949,20.34,20.3455,17939.0905
2011-10-11 13:40:00,37.05,37.05,36.99,36.99,15992.212487832014,20.3455,20.3455,20.3125,20.3125,15992.2125
2011-10-11 13:45:00,36.98,37.08,36.98,37.08,39771.93714365179,20.307,20.3619,20.307,20.3619,39771.9371
2011-10-11 13:50:00,37.08,37.16,37.06,37.13,84132.94395772494,20.3619,20.4059,20.351,20.3894,84132.944
2011-10-11 13:55:00,37.13,37.14,37.11,37.13,22667.22291753581,20.3894,20.3949,20.3784,20.3894,22667.2229
2011-10-11 14:00:00,37.14,37.16,37.11,37.12,44917.25768321513,20.3949,20.4059,20.3784,20.3839,44917.2577
2011-10-11 14:05:00,37.11,37.19,37.11,37.13,63551.66179947156,20.3784,20.4223,20.3784,20.3894,63551.6618
2011-10-11 14:10:00,37.13,37.23,37.13,37.19,103740.78709497984,20.3894,20.4443,20.3894,20.4223,103740.7871
2011-10-11 14:15:00,37.18,37.28,37.16,37.26,178973.71714643305,20.4168,20.4718,20.4059,20.4608,178973.7171
2011-10-11 14:20:00,37.26,37.33,37.14,37.16,123209.56751494925,20.4608,20.4992,20.3949,20.4059,123209.5675
2011-10-11 14:25:00,37.16,37.18,37.12,37.15,21276.595744680853,20.4059,20.4168,20.3839,20.4004,21276.5957
2011-10-11 14:30:00,37.16,37.21,37.12,37.21,32401.613127520515,20.4059,20.4333,20.3839,20.4333,32401.6131
2011-10-11 14:35:00,37.21,37.21,37.11,37.12,18912.529550827425,20.4333,20.4333,20.3784,20.3839,18912.5296
2011-10-11 14:40:00,37.12,37.13,37.06,37.11,70087.60951188987,20.3839,20.3894,20.351,20.3784,70087.6095
2011-10-11 14:45:00,37.1,37.11,37.06,37.07,28507.85704352664,20.3729,20.3784,20.351,20.3564,28507.857
2011-10-11 14:50:00,37.07,37.1,37.06,37.07,35600.05562508692,20.3564,20.3729,20.351,20.3564,35600.0556
2011-10-11 14:55:00,37.08,37.16,37.07,37.15,38937.560839938815,20.3619,20.4059,20.3564,20.4004,38937.5608
2011-10-11 15:00:00,37.15,37.25,37.15,37.23,61326.65832290363,20.4004,20.4553,20.4004,20.4443,61326.6583
2011-10-11 15:05:00,37.25,37.28,37.2,37.26,44778.19496592964,20.4553,20.4718,20.4278,20.4608,44778.195
2011-10-11 15:10:00,37.26,37.27,37.18,37.25,42553.19148936171,20.4608,20.4663,20.4168,20.4553,42553.1915
2011-10-11 15:15:00,37.25,37.29,37.18,37.25,328605.2009456265,20.4553,20.4773,20.4168,20.4553,328605.2009
2011-10-11 15:20:00,37.25,37.27,37.21,37.25,160895.5638993186,20.4553,20.4663,20.4333,20.4553,160895.5639
2011-10-11 15:25:00,37.26,37.26,37.07,37.08,115143.9299123905,20.4608,20.4608,20.3564,20.3619,115143.9299
2011-10-11 15:30:00,37.08,37.21,37.07,37.2,82742.31678486998,20.3619,20.4333,20.3564,20.4278,82742.3168
2011-10-11 15:35:00,37.2,37.28,37.17,37.26,171186.20497844528,20.4278,20.4718,20.4114,20.4608,171186.205
2011-10-11 15:40:00,37.26,37.34,37.26,37.34,162842.44194131554,20.4608,20.5047,20.4608,20.5047,162842.4419
2011-10-11 15:45:00,37.34,37.36,37.28,37.29,145737.72771519958,20.5047,20.5157,20.4718,20.4773,145737.7277
2011-10-11 15:50:00,37.29,37.34,37.26,37.27,290502.0164094007,20.4773,20.5047,20.4608,20.4663,290502.0164
2011-10-11 15:55:00,37.28,37.31,37.25,37.31,389653.7338339592,20.4718,20.4882,20.4553,20.4882,389653.7338
2011-10-12 09:30:00,37.36,37.6,37.36,37.57,232234.737866778,20.6303,20.7628,20.6303,20.7462,232234.7379
2011-10-12 09:35:00,37.54,37.57,37.16,37.18,125295.50827423167,20.7297,20.7462,20.5198,20.5309,125295.5083
2011-10-12 09:40:00,37.2,37.2,37.03,37.15,108886.1076345432,20.5419,20.5419,20.448,20.5143,108886.1076
2011-10-12 09:45:00,37.14,37.26,37.08,37.13,133361.14587679046,20.5088,20.5751,20.4757,20.5033,133361.1459
2011-10-12 09:50:00,37.12,37.23,37.12,37.22,98456.403838131,20.4977,20.5585,20.4977,20.553,98456.4038
2011-10-12 09:55:00,37.21,37.34,37.16,37.34,102072.0344875539,20.5474,20.6192,20.5198,20.6192,102072.0345
2011-10-12 10:00:00,37.34,37.47,37.34,37.4,200528.4383256849,20.6192,20.691,20.6192,20.6524,200528.4383
2011-10-12 10:05:00,37.4,37.43,37.27,37.33,103184.53622583786,20.6524,20.6689,20.5806,20.6137,103184.5362
2011-10-12 10:10:00,37.34,37.63,37.34,37.62,124600.1946878042,20.6192,20.7794,20.6192,20.7738,124600.1947
2011-10-12 10:15:00,37.62,37.86,37.61,37.76,175914.33736615215,20.7738,20.9064,20.7683,20.8512,175914.3374
2011-10-12 10:20:00,37.76,37.82,37.67,37.67,149909.60923376444,20.8512,20.8843,20.8015,20.8015,149909.6092
2011-10-12 10:25:00,37.68,37.73,37.65,37.71,76901.68265887916,20.807,20.8346,20.7904,20.8235,76901.6827
2011-10-12 10:30:00,37.71,37.76,37.69,37.72,61743.846474760125,20.8235,20.8512,20.8125,20.8291,61743.8465
2011-10-12 10:35:00,37.72,37.8,37.71,37.8,84550.13210958143,20.8291,20.8732,20.8235,20.8732,84550.1321
2011-10-12 10:40:00,37.8,37.85,37.75,37.79,103740.78709497984,20.8732,20.9009,20.8456,20.8677,103740.7871
2011-10-12 10:45:00,37.79,37.82,37.73,37.77,40606.313447364766,20.8677,20.8843,20.8346,20.8567,40606.3134
2011-10-12 10:50:00,37.76,37.76,37.67,37.7,78153.24711444862,20.8512,20.8512,20.8015,20.818,78153.2471
2011-10-12 10:55:00,37.68,37.79,37.65,37.78,82464.19135029899,20.807,20.8677,20.7904,20.8622,82464.1914
2011-10-12 11:00:00,37.77,37.86,37.77,37.86,65498.5398414685,20.8567,20.9064,20.8567,20.9064,65498.5398
2011-10-12 11:05:00,37.86,37.9,37.83,37.89,87053.26102072035,20.9064,20.9285,20.8898,20.9229,87053.261
2011-10-12 11:10:00,37.9,37.98,37.83,37.93,138784.59185092477,20.9285,20.9726,20.8898,20.945,138784.5919
2011-10-12 11:15:00,37.93,37.94,37.79,37.84,81629.81504658602,20.945,20.9505,20.8677,20.8953,81629.815
2011-10-12 11:20:00,37.83,37.94,37.83,37.9,79682.93700458908,20.8898,20.9505,20.8898,20.9285,79682.937
2011-10-12 11:25:00,37.9,37.9,37.82,37.84,79265.74885273259,20.9285,20.9285,20.8843,20.8953,79265.7489
2011-10-12 11:30:00,37.84,37.87,37.72,37.72,46446.94757335559,20.8953,20.9119,20.8291,20.8291,46446.9476
2011-10-12 11:35:00,37.72,37.77,37.67,37.67,45890.6967042136,20.8291,20.8567,20.8015,20.8015,45890.6967
2011-10-12 11:40:00,37.68,37.7,37.61,37.63,42553.19148936171,20.807,20.818,20.7683,20.7794,42553.1915
2011-10-12 11:45:00,37.62,37.65,37.56,37.62,71339.17396745933,20.7738,20.7904,20.7407,20.7738,71339.174
2011-10-12 11:50:00,37.62,37.62,37.58,37.62,37546.93366708386,20.7738,20.7738,20.7518,20.7738,37546.9337
2011-10-12 11:55:00,37.62,37.64,37.57,37.59,59936.03115004868,20.7738,20.7849,20.7462,20.7573,59936.0312
2011-10-12 12:00:00,37.59,37.62,37.57,37.62,19885.96857182589,20.7573,20.7738,20.7462,20.7738,19885.9686
2011-10-12 12:05:00,37.62,37.62,37.56,37.56,32123.48769294952,20.7738,20.7738,20.7407,20.7407,32123.4877
2011-10-12 12:10:00,37.55,37.55,37.5,37.55,39215.68627450981,20.7352,20.7352,20.7076,20.7352,39215.6863
2011-10-12 12:15:00,37.55,37.64,37.55,37.57,52704.769851202895,20.7352,20.7849,20.7352,20.7462,52704.7699
2011-10-12 12:20:00,37.57,37.65,37.57,37.62,37964.12181894034,20.7462,20.7904,20.7462,20.7738,37964.1218
2011-10-12 12:25:00,37.62,37.62,37.55,37.57,37129.74551522737,20.7738,20.7738,20.7352,20.7462,37129.7455
2011-10-12 12:30:00,37.56,37.57,37.52,37.53,40328.18801279378,20.7407,20.7462,20.7186,20.7241,40328.188
2011-10-12 12:35:00,37.52,37.56,37.5,37.53,49645.39007092199,20.7186,20.7407,20.7076,20.7241,49645.3901
2011-10-12 12:40:00,37.54,37.54,37.5,37.52,37546.93366708386,20.7297,20.7297,20.7076,20.7186,37546.9337
2011-10-12 12:45:00,37.52,37.59,37.52,37.56,24057.85009039077,20.7186,20.7573,20.7186,20.7407,24057.8501
2011-10-12 12:50:00,37.55,37.6,37.52,37.59,43804.75594493117,20.7352,20.7628,20.7186,20.7573,43804.7559
2011-10-12 12:55:00,37.6,37.6,37.56,37.57,33514.114865804484,20.7628,20.7628,20.7407,20.7462,33514.1149
2011-10-12 13:00:00,37.58,37.61,37.54,37.61,62021.97190933112,20.7518,20.7683,20.7297,20.7683,62021.9719
2011-10-12 13:05:00,37.62,37.62,37.55,37.55,25865.66541510221,20.7738,20.7738,20.7352,20.7352,25865.6654
2011-10-12 13:10:00,37.56,37.58,37.49,37.49,48671.95104992352,20.7407,20.7518,20.7021,20.7021,48671.951
2011-10-12 13:15:00,37.49,37.49,37.41,37.41,91503.2679738562,20.7021,20.7021,20.6579,20.6579,91503.268
2011-10-12 13:20:00,37.41,37.41,37.33,37.33,104714.22611597832,20.6579,20.6579,20.6137,20.6137,104714.2261
2011-10-12 13:25:00,37.34,37.34,37.29,37.29,54095.39702405786,20.6192,20.6192,20.5916,20.5916,54095.397
2011-10-12 13:30:00,37.3,37.36,37.26,37.29,53956.33430677236,20.5971,20.6303,20.5751,20.5916,53956.3343
2011-10-12 13:35:00,37.29,37.34,37.26,37.33,79126.68613544709,20.5916,20.6192,20.5751,20.6137,79126.6861
2011-10-12 13:40:00,37.32,37.34,37.3,37.31,49645.39007092199,20.6082,20.6192,20.5971,20.6027,49645.3901
2011-10-12 13:45:00,37.29,37.31,37.18,37.18,69531.35864274789,20.5916,20.6027,20.5309,20.5309,69531.3586
2011-10-12 13:50:00,37.19,37.21,37.18,37.21,34626.61660408845,20.5364,20.5474,20.5309,20.5474,34626.6166
2011-10-12 13:55:00,37.21,37.28,37.2,37.21,95814.2122097066,20.5474,20.5861,20.5419,20.5474,95814.2122
2011-10-12 14:00:00,37.21,37.25,37.18,37.21,84828.25754415242,20.5474,20.5695,20.5309,20.5474,84828.2575
2011-10-12 14:05:00,37.21,37.23,37.16,37.16,141565.8461966347,20.5474,20.5585,20.5198,20.5198,141565.8462
2011-10-12 14:10:00,37.17,37.23,37.14,37.21,116951.74523710196,20.5254,20.5585,20.5088,20.5474,116951.7452
2011-10-12 14:15:00,37.22,37.23,37.16,37.22,37268.80823251286,20.553,20.5585,20.5198,20.553,37268.8082
2011-10-12 14:20:00,37.22,37.23,37.13,37.19,78570.43526630511,20.553,20.5585,20.5033,20.5364,78570.4353
2011-10-12 14:25:00,37.19,37.21,37.15,37.18,47420.38659435406,20.5364,20.5474,20.5143,20.5309,47420.3866
2011-10-12 14:30:00,37.18,37.26,37.18,37.21,148101.793909053,20.5309,20.5751,20.5309,20.5474,148101.7939
2011-10-12 14:35:00,37.22,37.24,37.2,37.23,68836.0450563204,20.553,20.564,20.5419,20.5585,68836.0451
2011-10-12 14:40:00,37.23,37.26,37.21,37.23,60075.09386733417,20.5585,20.5751,20.5474,20.5585,60075.0939
2011-10-12 14:45:00,37.23,37.24,37.17,37.23,132943.95772493395,20.5585,20.564,20.5254,20.5585,132943.9577
2011-10-12 14:50:00,37.23,37.25,37.14,37.14,71895.42483660132,20.5585,20.5695,20.5088,20.5088,71895.4248
2011-10-12 14:55:00,37.14,37.15,37.0,37.03,134751.7730496454,20.5088,20.5143,20.4315,20.448,134751.773
2011-10-12 15:00:00,37.03,37.05,36.89,36.96,240578.50090390767,20.448,20.4591,20.3707,20.4094,240578.5009
2011-10-12 15:05:00,36.96,36.97,36.91,36.93,175497.14921429567,20.4094,20.4149,20.3818,20.3928,175497.1492
2011-10-12 15:10:00,36.92,36.95,36.85,36.93,107356.41774440272,20.3873,20.4039,20.3486,20.3928,107356.4177
2011-10-12 15:15:00,36.93,36.94,36.84,36.89,97482.96481713254,20.3928,20.3983,20.3431,20.3707,97482.9648
2011-10-12 15:20:00,36.9,36.91,36.82,36.88,96787.65123070506,20.3763,20.3818,20.3321,20.3652,96787.6512
2011-10-12 15:25:00,36.9,36.94,36.85,36.92,101098.59546655545,20.3763,20.3983,20.3486,20.3873,101098.5955
2011-10-12 15:30:00,36.93,37.02,36.92,36.95,255319.14893617024,20.3928,20.4425,20.3873,20.4039,255319.1489
2011-10-12 15:35:00,36.95,36.95,36.88,36.89,134334.5848977889,20.4039,20.4039,20.3652,20.3707,134334.5849
2011-10-12 15:40:00,36.89,36.93,36.87,36.91,95118.8986232791,20.3707,20.3928,20.3597,20.3818,95118.8986
2011-10-12 15:45:00,36.9,36.93,36.68,36.74,160061.18759560562,20.3763,20.3928,20.2548,20.2879,160061.1876
2011-10-12 15:50:00,36.75,36.77,36.66,36.69,260603.53219301908,20.2934,20.3045,20.2437,20.2603,260603.5322
2011-10-12 15:55:00,36.68,36.74,36.66,36.7,404116.2564316507,20.2548,20.2879,20.2437,20.2658,404116.2564
2011-10-13 09:30:00,36.51,36.98,36.46,36.93,227089.41732721456,20.1609,20.4204,20.1333,20.3928,227089.4173
2011-10-13 09:35:00,36.96,37.0,36.72,36.8,104297.03796412185,20.4094,20.4315,20.2769,20.321,104297.038
2011-10-13 09:40:00,36.8,37.03,36.79,37.03,95953.27492699208,20.321,20.448,20.3155,20.448,95953.2749
2011-10-13 09:45:00,37.03,37.44,37.03,37.44,199415.9365874009,20.448,20.6744,20.448,20.6744,199415.9366
2011-10-13 09:50:00,37.44,37.47,37.19,37.21,215547.21179251844,20.6744,20.691,20.5364,20.5474,215547.2118
2011-10-13 09:55:00,37.21,37.24,37.03,37.18,118342.3724099569,20.5474,20.564,20.448,20.5309,118342.3724
2011-10-13 10:00:00,37.17,37.19,37.03,37.09,161312.7520511751,20.5254,20.5364,20.448,20.4812,161312.7521
2011-10-13 10:05:00,37.08,37.13,37.03,37.11,73842.30287859826,20.4757,20.5033,20.448,20.4922,73842.3029
2011-10-13 10:10:00,37.11,37.31,37.11,37.28,81907.94048115701,20.4922,20.6027,20.4922,20.5861,81907.9405
2011-10-13 10:15:00,37.27,37.3,37.11,37.12,67723.54331803643,20.5806,20.5971,20.4922,20.4977,67723.5433
2011-10-13 10:20:00,37.13,37.33,37.13,37.33,51731.33083020442,20.5033,20.6137,20.5033,20.6137,51731.3308
2011-10-13 10:25:00,37.31,37.54,37.3,37.51,114309.55360867752,20.6027,20.7297,20.5971,20.7131,114309.5536
2011-10-13 10:30:00,37.5,37.59,37.49,37.59,73286.05200945627,20.7076,20.7573,20.7021,20.7573,73286.052
2011-10-13 10:35:00,37.59,37.67,37.54,37.57,115422.05534696148,20.7573,20.8015,20.7297,20.7462,115422.0553
2011-10-13 10:40:00,37.56,37.68,37.37,37.39,110972.04839382562,20.7407,20.807,20.6358,20.6468,110972.0484
2011-10-13 10:45:00,37.38,37.46,37.29,37.36,121679.8776248088,20.6413,20.6855,20.5916,20.6303,121679.8776
2011-10-13 10:50:00,37.36,37.49,37.36,37.49,81768.87776387151,20.6303,20.7021,20.6303,20.7021,81768.8778
2011-10-13 10:55:00,37.49,37.49,37.21,37.22,81490.75232930052,20.7021,20.7021,20.5474,20.553,81490.7523
2011-10-13 11:00:00,37.22,37.41,37.15,37.38,125851.75914337368,20.553,20.6579,20.5143,20.6413,125851.7591
2011-10-13 11:05:00,37.39,37.62,37.37,37.6,161451.81476846058,20.6468,20.7738,20.6358,20.7628,161451.8148
2011-10-13 11:10:00,37.6,37.82,37.6,37.77,196217.4940898345,20.7628,20.8843,20.7628,20.8567,196217.4941
2011-10-13 11:15:00,37.77,37.77,37.51,37.51,72451.6757057433,20.8567,20.8567,20.7131,20.7131,72451.6757
2011-10-13 11:20:00,37.5,37.56,37.44,37.54,52426.64441663191,20.7076,20.7407,20.6744,20.7297,52426.6444
2011-10-13 11:25:00,37.53,37.61,37.49,37.59,71061.04853288834,20.7241,20.7683,20.7021,20.7573,71061.0485
2011-10-13 11:30:00,37.59,37.7,37.57,37.69,43665.69322764567,20.7573,20.818,20.7462,20.8125,43665.6932
2011-10-13 11:35:00,37.68,37.72,37.64,37.71,52426.64441663191,20.807,20.8291,20.7849,20.8235,52426.6444
2011-10-13 11:40:00,37.72,37.72,37.64,37.71,28925.04519538312,20.8291,20.8291,20.7849,20.8235,28925.0452
2011-10-13 11:45:00,37.72,37.72,37.64,37.66,47142.26115978307,20.8291,20.8291,20.7849,20.7959,47142.2612
2011-10-13 11:50:00,37.65,37.82,37.63,37.82,103184.53622583786,20.7904,20.8843,20.7794,20.8843,103184.5362
2011-10-13 11:55:00,37.8,37.92,37.8,37.81,83854.81852315395,20.8732,20.9395,20.8732,20.8788,83854.8185
2011-10-13 12:00:00,37.81,37.83,37.77,37.8,69670.42136003338,20.8788,20.8898,20.8567,20.8732,69670.4214
2011-10-13 12:05:00,37.8,37.82,37.72,37.72,34904.74203865944,20.8732,20.8843,20.8291,20.8291,34904.742
2011-10-13 12:10:00,37.74,37.74,37.67,37.73,46586.01029064108,20.8401,20.8401,20.8015,20.8346,46586.0103
2011-10-13 12:15:00,37.73,37.77,37.65,37.65,35460.992907801425,20.8346,20.8567,20.7904,20.7904,35460.9929
2011-10-13 12:20:00,37.64,37.72,37.64,37.72,29759.421499096094,20.7849,20.8291,20.7849,20.8291,29759.4215
2011-10-13 12:25:00,37.71,37.71,37.62,37.64,28646.91976081213,20.8235,20.8235,20.7738,20.7849,28646.9198
2011-10-13 12:30:00,37.64,37.67,37.5,37.52,107912.66861354472,20.7849,20.8015,20.7076,20.7186,107912.6686
2011-10-13 12:35:00,37.52,37.52,37.48,37.49,49228.20191906551,20.7186,20.7186,20.6965,20.7021,49228.2019
2011-10-13 12:40:00,37.5,37.52,37.46,37.48,47142.26115978307,20.7076,20.7186,20.6855,20.6965,47142.2612
2011-10-13 12:45:00,37.47,37.59,37.47,37.57,50201.640940063975,20.691,20.7573,20.691,20.7462,50201.6409
2011-10-13 12:50:00,37.57,37.62,37.57,37.62,25170.35182867473,20.7462,20.7738,20.7462,20.7738,25170.3518
2011-10-13 12:55:00,37.62,37.65,37.57,37.59,33235.98943123349,20.7738,20.7904,20.7462,20.7573,33235.9894
2011-10-13 13:00:00,37.6,37.64,37.59,37.64,25031.28911138924,20.7628,20.7849,20.7573,20.7849,25031.2891
2011-10-13 13:05:00,37.64,37.71,37.57,37.68,40606.313447364766,20.7849,20.8235,20.7462,20.807,40606.3134
2011-10-13 13:10:00,37.68,37.85,37.68,37.84,47976.63746349604,20.807,20.9009,20.807,20.8953,47976.6375
2011-10-13 13:15:00,37.83,37.84,37.73,37.73,19190.65498539841,20.8898,20.8953,20.8346,20.8346,19190.655
2011-10-13 13:20:00,37.73,37.77,37.73,37.76,17243.776943401477,20.8346,20.8567,20.8346,20.8512,17243.7769
2011-10-13 13:25:00,37.77,37.86,37.76,37.82,50062.57822277848,20.8567,20.9064,20.8512,20.8843,50062.5782
2011-10-13 13:30:00,37.83,37.86,37.78,37.82,51870.39354748992,20.8898,20.9064,20.8622,20.8843,51870.3935
2011-10-13 13:35:00,37.82,37.82,37.76,37.77,66193.85342789599,20.8843,20.8843,20.8512,20.8567,66193.8534
2011-10-13 13:40:00,37.79,37.84,37.77,37.83,37685.99638436936,20.8677,20.8953,20.8567,20.8898,37685.9964
2011-10-13 13:45:00,37.83,37.9,37.83,37.9,41440.68975107774,20.8898,20.9285,20.8898,20.9285,41440.6898
2011-10-13 13:50:00,37.88,37.9,37.82,37.82,39215.68627450981,20.9174,20.9285,20.8843,20.8843,39215.6863
2011-10-13 13:55:00,37.82,37.9,37.82,37.9,54373.522458628846,20.8843,20.9285,20.8843,20.9285,54373.5225
2011-10-13 14:00:00,37.9,37.9,37.81,37.82,40467.25073007927,20.9285,20.9285,20.8788,20.8843,40467.2507
2011-10-13 14:05:00,37.82,37.86,37.81,37.85,54095.39702405786,20.8843,20.9064,20.8788,20.9009,54095.397
2011-10-13 14:10:00,37.85,37.85,37.79,37.85,48671.95104992352,20.9009,20.9009,20.8677,20.9009,48671.951
2011-10-13 14:15:00,37.85,37.87,37.84,37.85,35460.992907801425,20.9009,20.9119,20.8953,20.9009,35460.9929
2011-10-13 14:20:00,37.86,37.9,37.82,37.83,45195.38311778613,20.9064,20.9285,20.8843,20.8898,45195.3831
2011-10-13 14:25:00,37.84,37.85,37.79,37.82,46168.8221387846,20.8953,20.9009,20.8677,20.8843,46168.8221
2011-10-13 14:30:00,37.82,37.87,37.81,37.86,35878.18105965791,20.8843,20.9119,20.8788,20.9064,35878.1811
2011-10-13 14:35:00,37.86,37.87,37.82,37.84,37685.99638436936,20.9064,20.9119,20.8843,20.8953,37685.9964
2011-10-13 14:40:00,37.84,37.87,37.8,37.87,42831.316923932696,20.8953,20.9119,20.8732,20.9119,42831.3169
2011-10-13 14:45:00,37.87,37.98,37.85,37.96,79404.81157001808,20.9119,20.9726,20.9009,20.9616,79404.8116
2011-10-13 14:50:00,37.96,37.97,37.88,37.97,60353.21930190516,20.9616,20.9671,20.9174,20.9671,60353.2193
2011-10-13 14:55:00,37.97,37.97,37.9,37.91,42970.37964121819,20.9671,20.9671,20.9285,20.934,42970.3796
2011-10-13 15:00:00,37.91,38.03,37.9,38.01,94701.71047142262,20.934,21.0002,20.9285,20.9892,94701.7105
2011-10-13 15:05:00,38.02,38.08,38.01,38.07,93311.08329856768,20.9947,21.0279,20.9892,21.0223,93311.0833
2011-10-13 15:10:00,38.08,38.08,38.03,38.05,90668.89167014325,21.0279,21.0279,21.0002,21.0113,90668.8917
2011-10-13 15:15:00,38.05,38.08,38.03,38.05,109998.60937282717,21.0113,21.0279,21.0002,21.0113,109998.6094
2011-10-13 15:20:00,38.05,38.1,37.95,37.95,163676.81824502852,21.0113,21.0389,20.9561,20.9561,163676.8182
2011-10-13 15:25:00,37.95,37.95,37.77,37.77,296203.587818106,20.9561,20.9561,20.8567,20.8567,296203.5878
2011-10-13 15:30:00,37.77,37.8,37.66,37.67,141565.8461966347,20.8567,20.8732,20.7959,20.8015,141565.8462
2011-10-13 15:35:00,37.67,37.75,37.6,37.67,202336.2536503964,20.8015,20.8456,20.7628,20.8015,202336.2537
2011-10-13 15:40:00,37.67,37.81,37.67,37.8,213600.3337505215,20.8015,20.8788,20.8015,20.8732,213600.3338
2011-10-13 15:45:00,37.8,37.85,37.77,37.8,207064.3860381032,20.8732,20.9009,20.8567,20.8732,207064.386
2011-10-13 15:50:00,37.81,37.87,37.8,37.85,182867.47323042693,20.8788,20.9119,20.8732,20.9009,182867.4732
2011-10-13 15:55:00,37.86,37.88,37.8,37.82,205256.57071339176,20.9064,20.9174,20.8732,20.8843,205256.5707
2011-10-14 09:30:00,37.91,38.0,37.52,37.55,354053.6782088722,20.934,20.9837,20.7186,20.7352,354053.6782
2011-10-14 09:35:00,37.55,37.81,37.44,37.8,190515.9226811292,20.7352,20.8788,20.6744,20.8732,190515.9227
2011-10-14 09:40:00,37.8,37.8,37.39,37.44,152690.86357947436,20.8732,20.8732,20.6468,20.6744,152690.8636
2011-10-14 09:45:00,37.43,37.64,37.43,37.57,133778.33402864693,20.6689,20.7849,20.6689,20.7462,133778.334
2011-10-14 09:50:00,37.55,37.64,37.55,37.6,73703.24016131276,20.7352,20.7849,20.7352,20.7628,73703.2402
2011-10-14 09:55:00,37.58,37.66,37.45,37.57,74537.61646502573,20.7518,20.7959,20.68,20.7462,74537.6165
2011-10-14 10:00:00,37.58,37.62,37.5,37.52,87748.57460714784,20.7518,20.7738,20.7076,20.7186,87748.5746
2011-10-14 10:05:00,37.52,37.56,37.46,37.5,66332.91614518149,20.7186,20.7407,20.6855,20.7076,66332.9161
2011-10-14 10:10:00,37.49,37.52,37.44,37.44,59796.968432763184,20.7021,20.7186,20.6744,20.6744,59796.9684
2011-10-14 10:15:00,37.44,37.44,37.28,37.35,61187.59560561814,20.6744,20.6744,20.5861,20.6247,61187.5956
2011-10-14 10:20:00,37.35,37.39,37.16,37.17,63412.59908218607,20.6247,20.6468,20.5198,20.5254,63412.5991
2011-10-14 10:25:00,37.17,37.19,37.09,37.11,68279.79418717843,20.5254,20.5364,20.4812,20.4922,68279.7942
2011-10-14 10:30:00,37.12,37.34,37.11,37.29,88304.82547628981,20.4977,20.6192,20.4922,20.5916,88304.8255
2011-10-14 10:35:00,37.29,37.31,37.23,37.23,48671.95104992352,20.5916,20.6027,20.5585,20.5585,48671.951
2011-10-14 10:40:00,37.23,37.34,37.2,37.31,186900.2920317063,20.5585,20.6192,20.5419,20.6027,186900.292
2011-10-14 10:45:00,37.33,37.39,37.21,37.21,82325.12863301349,20.6137,20.6468,20.5474,20.5474,82325.1286
2011-10-14 10:50:00,37.22,37.39,37.21,37.38,97622.02753441804,20.553,20.6468,20.5474,20.6413,97622.0275
2011-10-14 10:55:00,37.38,37.46,37.36,37.4,51314.14267834794,20.6413,20.6855,20.6303,20.6524,51314.1427
2011-10-14 11:00:00,37.4,37.41,37.38,37.4,102767.34807398135,20.6524,20.6579,20.6413,20.6524,102767.3481
2011-10-14 11:05:00,37.39,37.47,37.39,37.47,74954.80461688222,20.6468,20.691,20.6468,20.691,74954.8046
2011-10-14 11:10:00,37.46,37.47,37.38,37.39,53400.083437630376,20.6855,20.691,20.6413,20.6468,53400.0834
2011-10-14 11:15:00,37.39,37.39,37.27,37.32,59936.03115004868,20.6468,20.6468,20.5806,20.6082,59936.0312
2011-10-14 11:20:00,37.32,37.32,37.18,37.23,37825.05910165485,20.6082,20.6082,20.5309,20.5585,37825.0591
2011-10-14 11:25:00,37.21,37.29,37.21,37.23,69392.29592546239,20.5474,20.5916,20.5474,20.5585,69392.2959
2011-10-14 11:30:00,37.23,37.31,37.23,37.27,42275.06605479072,20.5585,20.6027,20.5585,20.5806,42275.0661
2011-10-14 11:35:00,37.27,37.3,37.23,37.23,49645.39007092199,20.5806,20.5971,20.5585,20.5585,49645.3901
2011-10-14 11:40:00,37.24,37.37,37.24,37.26,38659.43540536783,20.564,20.6358,20.564,20.5751,38659.4354
2011-10-14 11:45:00,37.27,37.28,37.23,37.24,31428.174106522045,20.5806,20.5861,20.5585,20.564,31428.1741
2011-10-14 11:50:00,37.23,37.31,37.23,37.24,71478.23668474483,20.5585,20.6027,20.5585,20.564,71478.2367
2011-10-14 11:55:00,37.23,37.26,37.18,37.18,50618.82909192046,20.5585,20.5751,20.5309,20.5309,50618.8291
2011-10-14 12:00:00,37.18,37.26,37.18,37.25,103045.47350855236,20.5309,20.5751,20.5309,20.5695,103045.4735
2011-10-14 12:05:00,37.23,37.29,37.22,37.27,39632.874426366296,20.5585,20.5916,20.553,20.5806,39632.8744
2011-10-14 12:10:00,37.27,37.29,37.22,37.23,32123.48769294952,20.5806,20.5916,20.553,20.5585,32123.4877
2011-10-14 12:15:00,37.23,37.26,37.23,37.24,43804.75594493117,20.5585,20.5751,20.5585,20.564,43804.7559
2011-10-14 12:20:00,37.25,37.29,37.24,37.24,30871.923237380062,20.5695,20.5916,20.564,20.564,30871.9232
2011-10-14 12:25:00,37.23,37.26,37.21,37.23,42136.003337505215,20.5585,20.5751,20.5474,20.5585,42136.0033
2011-10-14 12:30:00,37.23,37.26,37.23,37.25,139897.09358920876,20.5585,20.5751,20.5585,20.5695,139897.0936
2011-10-14 12:35:00,37.25,37.25,37.21,37.21,72312.6129884578,20.5695,20.5695,20.5474,20.5474,72312.613
2011-10-14 12:40:00,37.21,37.24,37.21,37.21,17521.902377972467,20.5474,20.564,20.5474,20.5474,17521.9024
2011-10-14 12:45:00,37.21,37.25,37.21,37.24,36851.62008065638,20.5474,20.5695,20.5474,20.564,36851.6201
2011-10-14 12:50:00,37.24,37.27,37.22,37.23,37825.05910165485,20.564,20.5806,20.553,20.5585,37825.0591
2011-10-14 12:55:00,37.23,37.23,37.15,37.16,29898.484216381592,20.5585,20.5585,20.5143,20.5198,29898.4842
2011-10-14 13:00:00,37.16,37.21,37.16,37.21,27395.355305242665,20.5198,20.5474,20.5198,20.5474,27395.3553
2011-10-14 13:05:00,37.21,37.22,37.18,37.18,29759.421499096094,20.5474,20.553,20.5309,20.5309,29759.4215
2011-10-14 13:10:00,37.18,37.23,37.16,37.21,42275.06605479072,20.5309,20.5585,20.5198,20.5474,42275.0661
2011-10-14 13:15:00,37.22,37.24,37.2,37.2,30732.860520094564,20.553,20.564,20.5419,20.5419,30732.8605
2011-10-14 13:20:00,37.2,37.24,37.19,37.23,28090.668891670142,20.5419,20.564,20.5364,20.5585,28090.6689
2011-10-14 13:25:00,37.22,37.26,37.21,37.23,27117.22987067168,20.553,20.5751,20.5474,20.5585,27117.2299
2011-10-14 13:30:00,37.23,37.26,37.23,37.24,29759.421499096094,20.5585,20.5751,20.5585,20.564,29759.4215
2011-10-14 13:35:00,37.24,37.28,37.23,37.25,33931.30301766097,20.564,20.5861,20.5585,20.5695,33931.303
2011-10-14 13:40:00,37.25,37.31,37.25,37.28,81907.94048115701,20.5695,20.6027,20.5695,20.5861,81907.9405
2011-10-14 13:45:00,37.28,37.31,37.28,37.29,57432.90223890975,20.5861,20.6027,20.5861,20.5916,57432.9022
2011-10-14 13:50:00,37.29,37.33,37.29,37.33,31150.04867195105,20.5916,20.6137,20.5916,20.6137,31150.0487
2011-10-14 13:55:00,37.34,37.38,37.32,37.33,44639.13224864414,20.6192,20.6413,20.6082,20.6137,44639.1322
2011-10-14 14:00:00,37.33,37.34,37.29,37.29,101793.9090529829,20.6137,20.6192,20.5916,20.5916,101793.9091
2011-10-14 14:05:00,37.29,37.31,37.29,37.29,36851.62008065638,20.5916,20.6027,20.5916,20.5916,36851.6201
2011-10-14 14:10:00,37.29,37.31,37.27,37.28,30871.923237380062,20.5916,20.6027,20.5806,20.5861,30871.9232
2011-10-14 14:15:00,37.27,37.31,37.27,37.3,29064.107912668616,20.5806,20.6027,20.5806,20.5971,29064.1079
2011-10-14 14:20:00,37.3,37.33,37.29,37.31,45890.6967042136,20.5971,20.6137,20.5916,20.6027,45890.6967
2011-10-14 14:25:00,37.32,37.34,37.29,37.33,68418.85690446392,20.6082,20.6192,20.5916,20.6137,68418.8569
2011-10-14 14:30:00,37.33,37.33,37.3,37.31,57432.90223890975,20.6137,20.6137,20.5971,20.6027,57432.9022
2011-10-14 14:35:00,37.31,37.36,37.31,37.35,33931.30301766097,20.6027,20.6303,20.6027,20.6247,33931.303
2011-10-14 14:40:00,37.34,37.39,37.34,37.35,32679.738562091505,20.6192,20.6468,20.6192,20.6247,32679.7386
2011-10-14 14:45:00,37.35,37.42,37.35,37.4,87053.26102072035,20.6247,20.6634,20.6247,20.6524,87053.261
2011-10-14 14:50:00,37.4,37.46,37.39,37.41,104157.97524683631,20.6524,20.6855,20.6468,20.6579,104157.9752
2011-10-14 14:55:00,37.42,37.49,37.41,37.49,82464.19135029899,20.6634,20.7021,20.6579,20.7021,82464.1914
2011-10-14 15:00:00,37.49,37.49,37.41,37.41,47837.57474621054,20.7021,20.7021,20.6579,20.6579,47837.5747
2011-10-14 15:05:00,37.41,37.42,37.38,37.39,102628.28535669588,20.6579,20.6634,20.6413,20.6468,102628.2854
2011-10-14 15:10:00,37.39,37.41,37.35,37.4,49645.39007092199,20.6468,20.6579,20.6247,20.6524,49645.3901
2011-10-14 15:15:00,37.4,37.41,37.33,37.34,53261.02072034488,20.6524,20.6579,20.6137,20.6192,53261.0207
2011-10-14 15:20:00,37.34,37.41,37.33,37.41,62021.97190933112,20.6192,20.6579,20.6137,20.6579,62021.9719
2011-10-14 15:25:00,37.41,37.48,37.41,37.48,48254.76289806704,20.6579,20.6965,20.6579,20.6965,48254.7629
2011-10-14 15:30:00,37.48,37.61,37.47,37.58,116812.68251981644,20.6965,20.7683,20.691,20.7518,116812.6825
2011-10-14 15:35:00,37.59,37.59,37.47,37.47,95118.8986232791,20.7573,20.7573,20.691,20.691,95118.8986
2011-10-14 15:40:00,37.46,37.49,37.43,37.45,113475.17730496454,20.6855,20.7021,20.6689,20.68,113475.1773
2011-10-14 15:45:00,37.45,37.48,37.35,37.37,142261.15978306218,20.68,20.6965,20.6247,20.6358,142261.1598
2011-10-14 15:50:00,37.38,37.41,37.32,37.39,147267.41760534002,20.6413,20.6579,20.6082,20.6468,147267.4176
2011-10-14 15:55:00,37.39,37.51,37.36,37.5,294952.0233625365,20.6468,20.7131,20.6303,20.7076,294952.0234
2011-10-17 09:30:00,37.23,37.35,37.16,37.2,94006.39688499512,20.5585,20.6247,20.5198,20.5419,94006.3969
2011-10-17 09:35:00,37.2,37.27,37.19,37.24,70504.79766374636,20.5419,20.5806,20.5364,20.564,70504.7977
2011-10-17 09:40:00,37.24,37.29,37.21,37.26,96370.46307884857,20.564,20.5916,20.5474,20.5751,96370.4631
2011-10-17 09:45:00,37.26,37.39,37.23,37.26,120150.18773466836,20.5751,20.6468,20.5585,20.5751,120150.1877
2011-10-17 09:50:00,37.24,37.31,37.14,37.16,74259.49103045474,20.564,20.6027,20.5088,20.5198,74259.491
2011-10-17 09:55:00,37.17,37.32,37.11,37.29,89000.1390627173,20.5254,20.6082,20.4922,20.5916,89000.1391
2011-10-17 10:00:00,37.29,37.31,37.19,37.19,83854.81852315395,20.5916,20.6027,20.5364,20.5364,83854.8185
2011-10-17 10:05:00,37.19,37.28,37.16,37.27,38103.18453622584,20.5364,20.5861,20.5198,20.5806,38103.1845
2011-10-17 10:10:00,37.28,37.31,37.25,37.28,41857.87790293423,20.5861,20.6027,20.5695,20.5861,41857.8779
2011-10-17 10:15:00,37.27,37.29,37.25,37.26,56042.2750660548,20.5806,20.5916,20.5695,20.5751,56042.2751
2011-10-17 10:20:00,37.26,37.26,37.12,37.18,85245.4456960089,20.5751,20.5751,20.4977,20.5309,85245.4457
2011-10-17 10:25:00,37.18,37.22,37.13,37.14,63134.47364761508,20.5309,20.553,20.5033,20.5088,63134.4736
2011-10-17 10:30:00,37.14,37.2,37.14,37.15,44082.88137950216,20.5088,20.5419,20.5088,20.5143,44082.8814
2011-10-17 10:35:00,37.15,37.21,37.13,37.17,77179.80809345015,20.5143,20.5474,20.5033,20.5254,77179.8081
2011-10-17 10:40:00,37.16,37.2,36.97,36.97,67723.54331803643,20.5198,20.5419,20.4149,20.4149,67723.5433
2011-10-17 10:45:00,36.97,36.97,36.9,36.9,51870.39354748992,20.4149,20.4149,20.3763,20.3763,51870.3935
2011-10-17 10:50:00,36.9,36.9,36.72,36.72,110693.92295925465,20.3763,20.3763,20.2769,20.2769,110693.923
2011-10-17 10:55:00,36.72,36.75,36.67,36.71,112779.86371853708,20.2769,20.2934,20.2493,20.2713,112779.8637
2011-10-17 11:00:00,36.71,36.83,36.69,36.83,84828.25754415242,20.2713,20.3376,20.2603,20.3376,84828.2575
2011-10-17 11:05:00,36.83,36.9,36.83,36.89,64386.03810318454,20.3376,20.3763,20.3376,20.3707,64386.0381
2011-10-17 11:10:00,36.89,36.89,36.84,36.88,73842.30287859826,20.3707,20.3707,20.3431,20.3652,73842.3029
2011-10-17 11:15:00,36.88,36.94,36.87,36.93,62856.34821304409,20.3652,20.3983,20.3597,20.3928,62856.3482
2011-10-17 11:20:00,36.93,37.03,36.91,37.0,72173.55027117231,20.3928,20.448,20.3818,20.4315,72173.5503
2011-10-17 11:25:00,37.0,37.0,36.92,36.93,97761.09025170351,20.4315,20.4315,20.3873,20.3928,97761.0903
2011-10-17 11:30:00,36.93,37.0,36.92,36.98,45195.38311778613,20.3928,20.4315,20.3873,20.4204,45195.3831
2011-10-17 11:35:00,36.97,37.0,36.96,37.0,95118.8986232791,20.4149,20.4315,20.4094,20.4315,95118.8986
2011-10-17 11:40:00,37.0,37.0,36.96,36.96,123626.75566680574,20.4315,20.4315,20.4094,20.4094,123626.7557
2011-10-17 11:45:00,36.96,36.97,36.95,36.96,38381.30997079684,20.4094,20.4149,20.4039,20.4094,38381.31
2011-10-17 11:50:00,36.96,36.96,36.91,36.92,34348.49116951745,20.4094,20.4094,20.3818,20.3873,34348.4912
2011-10-17 11:55:00,36.93,36.96,36.9,36.94,57015.71408705327,20.3928,20.4094,20.3763,20.3983,57015.7141
2011-10-17 12:00:00,36.94,36.97,36.93,36.96,37546.93366708386,20.3983,20.4149,20.3928,20.4094,37546.9337
2011-10-17 12:05:00,36.97,36.99,36.96,36.96,20859.40759282437,20.4149,20.426,20.4094,20.4094,20859.4076
2011-10-17 12:10:00,36.96,36.98,36.93,36.95,14045.334445835071,20.4094,20.4204,20.3928,20.4039,14045.3344
2011-10-17 12:15:00,36.95,37.0,36.93,37.0,14740.648032262552,20.4039,20.4315,20.3928,20.4315,14740.648
2011-10-17 12:20:00,36.99,37.0,36.95,36.95,14740.648032262552,20.426,20.4315,20.4039,20.4039,14740.648
2011-10-17 12:25:00,36.95,36.96,36.93,36.95,10985.954665554164,20.4039,20.4094,20.3928,20.4039,10985.9547
2011-10-17 12:30:00,36.95,36.95,36.89,36.93,18634.40411625643,20.4039,20.4039,20.3707,20.3928,18634.4041
2011-10-17 12:35:00,36.92,36.93,36.89,36.93,22667.22291753581,20.3873,20.3928,20.3707,20.3928,22667.2229
2011-10-17 12:40:00,36.92,36.93,36.85,36.93,31428.174106522045,20.3873,20.3928,20.3486,20.3928,31428.1741
2011-10-17 12:45:00,36.92,36.93,36.86,36.88,32123.48769294952,20.3873,20.3928,20.3542,20.3652,32123.4877
2011-10-17 12:50:00,36.89,36.92,36.85,36.86,53817.27158948686,20.3707,20.3873,20.3486,20.3542,53817.2716
2011-10-17 12:55:00,36.87,36.93,36.87,36.88,62856.34821304409,20.3597,20.3928,20.3597,20.3652,62856.3482
2011-10-17 13:00:00,36.88,36.9,36.86,36.86,36712.557363370885,20.3652,20.3763,20.3542,20.3542,36712.5574
2011-10-17 13:05:00,36.86,36.92,36.86,36.9,23501.599221248784,20.3542,20.3873,20.3542,20.3763,23501.5992
2011-10-17 13:10:00,36.91,36.93,36.91,36.92,31150.04867195105,20.3818,20.3928,20.3818,20.3873,31150.0487
2011-10-17 13:15:00,36.92,36.97,36.89,36.96,52565.7071339174,20.3873,20.4149,20.3707,20.4094,52565.7071
2011-10-17 13:20:00,36.97,37.06,36.97,37.06,97761.09025170351,20.4149,20.4646,20.4149,20.4646,97761.0903
2011-10-17 13:25:00,37.07,37.08,36.96,36.96,30593.79780280907,20.4701,20.4757,20.4094,20.4094,30593.7978
2011-10-17 13:30:00,36.97,36.97,36.92,36.93,21137.53302739536,20.4149,20.4149,20.3873,20.3928,21137.533
2011-10-17 13:35:00,36.92,36.92,36.82,36.88,35043.80475594493,20.3873,20.3873,20.3321,20.3652,35043.8048
2011-10-17 13:40:00,36.88,36.96,36.88,36.93,44917.25768321513,20.3652,20.4094,20.3652,20.3928,44917.2577
2011-10-17 13:45:00,36.93,36.98,36.92,36.95,30315.67236823808,20.3928,20.4204,20.3873,20.4039,30315.6724
2011-10-17 13:50:00,36.95,36.99,36.93,36.93,19746.9058545404,20.4039,20.426,20.3928,20.3928,19746.9059
2011-10-17 13:55:00,36.94,37.01,36.94,37.0,22806.285634821303,20.3983,20.437,20.3983,20.4315,22806.2856
2011-10-17 14:00:00,37.0,37.03,36.98,37.01,25170.35182867473,20.4315,20.448,20.4204,20.437,25170.3518
2011-10-17 14:05:00,37.01,37.01,36.84,36.88,110137.67209011264,20.437,20.437,20.3431,20.3652,110137.6721
2011-10-17 14:10:00,36.88,36.94,36.87,36.94,26421.916284244195,20.3652,20.3983,20.3597,20.3983,26421.9163
2011-10-17 14:15:00,36.95,36.95,36.88,36.93,22389.09748296482,20.4039,20.4039,20.3652,20.3928,22389.0975
2011-10-17 14:20:00,36.94,36.95,36.89,36.89,15575.024335975526,20.3983,20.4039,20.3707,20.3707,15575.0243
2011-10-17 14:25:00,36.89,36.96,36.89,36.95,32540.67584480601,20.3707,20.4094,20.3707,20.4039,32540.6758
2011-10-17 14:30:00,36.96,36.96,36.87,36.9,26560.979001529693,20.4094,20.4094,20.3597,20.3763,26560.979
2011-10-17 14:35:00,36.88,36.9,36.83,36.83,16131.275205117508,20.3652,20.3763,20.3376,20.3376,16131.2752
2011-10-17 14:40:00,36.83,36.87,36.82,36.85,26004.72813238771,20.3376,20.3597,20.3321,20.3486,26004.7281
2011-10-17 14:45:00,36.86,36.88,36.83,36.86,25170.35182867473,20.3542,20.3652,20.3376,20.3542,25170.3518
2011-10-17 14:50:00,36.87,36.88,36.83,36.88,64107.91266861355,20.3597,20.3652,20.3376,20.3652,64107.9127
2011-10-17 14:55:00,36.88,36.95,36.87,36.95,46725.07300792658,20.3652,20.4039,20.3597,20.4039,46725.073
2011-10-17 15:00:00,36.95,37.03,36.93,37.02,76067.30635516619,20.4039,20.448,20.3928,20.4425,76067.3064
2011-10-17 15:05:00,37.02,37.03,36.92,36.93,148658.04477819498,20.4425,20.448,20.3873,20.3928,148658.0448
2011-10-17 15:10:00,36.93,36.94,36.85,36.85,100125.15644555696,20.3928,20.3983,20.3486,20.3486,100125.1564
2011-10-17 15:15:00,36.86,36.93,36.84,36.88,34209.42845223196,20.3542,20.3928,20.3431,20.3652,34209.4285
2011-10-17 15:20:00,36.88,36.92,36.86,36.91,40050.06257822278,20.3652,20.3873,20.3542,20.3818,40050.0626
2011-10-17 15:25:00,36.92,36.98,36.89,36.96,136559.58837435686,20.3873,20.4204,20.3707,20.4094,136559.5884
2011-10-17 15:30:00,36.96,36.98,36.85,36.87,205117.50799610623,20.4094,20.4204,20.3486,20.3597,205117.508
2011-10-17 15:35:00,36.88,36.88,36.77,36.78,69114.1704908914,20.3652,20.3652,20.3045,20.31,69114.1705
2011-10-17 15:40:00,36.79,36.99,36.76,36.97,114587.67904324851,20.3155,20.426,20.299,20.4149,114587.679
2011-10-17 15:45:00,36.97,36.99,36.75,36.82,154081.49075232932,20.4149,20.426,20.2934,20.3321,154081.4908
2011-10-17 15:50:00,36.83,36.86,36.7,36.73,224586.28841607567,20.3376,20.3542,20.2658,20.2824,224586.2884
2011-10-17 15:55:00,36.72,36.77,36.67,36.75,273814.4903351412,20.2769,20.3045,20.2493,20.2934,273814.4903
2011-10-18 09:30:00,36.83,36.97,36.62,36.8,99986.09372827146,20.3376,20.4149,20.2216,20.321,99986.0937
2011-10-18 09:35:00,36.81,37.31,36.8,37.31,139062.71728549578,20.3266,20.6027,20.321,20.6027,139062.7173
2011-10-18 09:40:00,37.31,37.35,36.82,36.9,249478.51481017945,20.6027,20.6247,20.3321,20.3763,249478.5148
2011-10-18 09:45:00,36.9,36.91,36.46,36.47,189681.54637741623,20.3763,20.3818,20.1333,20.1388,189681.5464
2011-10-18 09:50:00,36.47,36.59,36.44,36.55,47003.19844249757,20.1388,20.2051,20.1222,20.183,47003.1984
2011-10-18 09:55:00,36.54,36.66,36.39,36.47,109025.17035182868,20.1775,20.2437,20.0946,20.1388,109025.1704
2011-10-18 10:00:00,36.44,36.54,36.44,36.48,60353.21930190516,20.1222,20.1775,20.1222,20.1443,60353.2193
2011-10-18 10:05:00,36.48,36.7,36.45,36.68,109581.42122097066,20.1443,20.2658,20.1278,20.2548,109581.4212
2011-10-18 10:10:00,36.68,36.8,36.63,36.63,155193.99249061328,20.2548,20.321,20.2272,20.2272,155193.9925
2011-10-18 10:15:00,36.63,36.65,36.51,36.55,63968.849951328055,20.2272,20.2382,20.1609,20.183,63968.85
2011-10-18 10:20:00,36.54,36.78,36.53,36.77,78848.5607008761,20.1775,20.31,20.1719,20.3045,78848.5607
2011-10-18 10:25:00,36.77,36.91,36.72,36.88,65081.35168961202,20.3045,20.3818,20.2769,20.3652,65081.3517
2011-10-18 10:30:00,36.88,36.98,36.85,36.97,90529.82895285774,20.3652,20.4204,20.3486,20.4149,90529.829
2011-10-18 10:35:00,36.97,37.03,36.94,37.02,108747.04491725768,20.4149,20.448,20.3983,20.4425,108747.0449
2011-10-18 10:40:00,37.03,37.16,37.01,37.01,65915.727993325,20.448,20.5198,20.437,20.437,65915.728
2011-10-18 10:45:00,37.01,37.05,36.98,37.0,41996.94062021972,20.437,20.4591,20.4204,20.4315,41996.9406
2011-10-18 10:50:00,37.0,37.07,37.0,37.04,29759.421499096094,20.4315,20.4701,20.4315,20.4536,29759.4215
2011-10-18 10:55:00,37.05,37.11,37.04,37.11,58267.27854262273,20.4591,20.4922,20.4536,20.4922,58267.2785
2011-10-18 11:00:00,37.11,37.11,36.96,37.06,53817.27158948686,20.4922,20.4922,20.4094,20.4646,53817.2716
2011-10-18 11:05:00,37.06,37.08,37.01,37.05,21415.658461966348,20.4646,20.4757,20.437,20.4591,21415.6585
2011-10-18 11:10:00,37.05,37.1,36.97,37.01,30176.60965095258,20.4591,20.4867,20.4149,20.437,30176.6097
2011-10-18 11:15:00,37.0,37.02,36.93,37.02,14045.334445835071,20.4315,20.4425,20.3928,20.4425,14045.3344
2011-10-18 11:20:00,37.02,37.06,36.95,36.95,13767.209011264082,20.4425,20.4646,20.4039,20.4039,13767.209
2011-10-18 11:25:00,36.95,37.03,36.9,36.9,23501.599221248784,20.4039,20.448,20.3763,20.3763,23501.5992
2011-10-18 11:30:00,36.9,36.98,36.9,36.98,19190.65498539841,20.3763,20.4204,20.3763,20.4204,19190.655
2011-10-18 11:35:00,36.99,37.14,36.99,37.12,37268.80823251286,20.426,20.5088,20.426,20.4977,37268.8082
2011-10-18 11:40:00,37.12,37.22,37.1,37.22,37546.93366708386,20.4977,20.553,20.4867,20.553,37546.9337
2011-10-18 11:45:00,37.2,37.21,37.13,37.2,33096.92671394799,20.5419,20.5474,20.5033,20.5419,33096.9267
2011-10-18 11:50:00,37.21,37.23,37.17,37.18,28646.91976081213,20.5474,20.5585,20.5254,20.5309,28646.9198
2011-10-18 11:55:00,37.19,37.24,37.18,37.19,21693.78389653734,20.5364,20.564,20.5309,20.5364,21693.7839
2011-10-18 12:00:00,37.18,37.22,37.15,37.18,28507.85704352664,20.5309,20.553,20.5143,20.5309,28507.857
2011-10-18 12:05:00,37.18,37.21,37.18,37.2,16270.337922403003,20.5309,20.5474,20.5309,20.5419,16270.3379
2011-10-18 12:10:00,37.2,37.21,37.17,37.19,21693.78389653734,20.5419,20.5474,20.5254,20.5364,21693.7839
2011-10-18 12:15:00,37.19,37.22,37.16,37.16,21415.658461966348,20.5364,20.553,20.5198,20.5198,21415.6585
2011-10-18 12:20:00,37.17,37.24,37.17,37.23,18217.215964399948,20.5254,20.564,20.5254,20.5585,18217.216
2011-10-18 12:25:00,37.24,37.29,37.21,37.27,50896.95452649145,20.564,20.5916,20.5474,20.5806,50896.9545
2011-10-18 12:30:00,37.26,37.31,37.26,37.28,19885.96857182589,20.5751,20.6027,20.5751,20.5861,19885.9686
2011-10-18 12:35:00,37.29,37.35,37.29,37.34,16965.651508830484,20.5916,20.6247,20.5916,20.6192,16965.6515
2011-10-18 12:40:00,37.35,37.36,37.29,37.31,16409.4006396885,20.6247,20.6303,20.5916,20.6027,16409.4006
2011-10-18 12:45:00,37.31,37.34,37.29,37.29,8760.951188986233,20.6027,20.6192,20.5916,20.5916,8760.9512
2011-10-18 12:50:00,37.29,37.29,37.23,37.24,6535.947712418301,20.5916,20.5916,20.5585,20.564,6535.9477
2011-10-18 12:55:00,37.23,37.34,37.23,37.33,38937.560839938815,20.5585,20.6192,20.5585,20.6137,38937.5608
2011-10-18 13:00:00,37.32,37.33,37.29,37.31,18217.215964399948,20.6082,20.6137,20.5916,20.6027,18217.216
2011-10-18 13:05:00,37.31,37.32,37.27,37.27,27812.54345709916,20.6027,20.6082,20.5806,20.5806,27812.5435
2011-10-18 13:10:00,37.28,37.31,37.27,37.29,24335.97552496176,20.5861,20.6027,20.5806,20.5916,24335.9755
2011-10-18 13:15:00,37.29,37.34,37.27,37.33,39632.874426366296,20.5916,20.6192,20.5806,20.6137,39632.8744
2011-10-18 13:20:00,37.34,37.34,37.27,37.29,13489.08357669309,20.6192,20.6192,20.5806,20.5916,13489.0836
2011-10-18 13:25:00,37.29,37.34,37.24,37.34,13628.146293978583,20.5916,20.6192,20.564,20.6192,13628.1463
2011-10-18 13:30:00,37.35,37.36,37.34,37.35,6535.947712418301,20.6247,20.6303,20.6192,20.6247,6535.9477
2011-10-18 13:35:00,37.36,37.38,37.36,37.37,9873.4529272702,20.6303,20.6413,20.6303,20.6358,9873.4529
2011-10-18 13:40:00,37.37,37.37,37.31,37.31,9873.4529272702,20.6358,20.6358,20.6027,20.6027,9873.4529
2011-10-18 13:45:00,37.31,37.32,37.25,37.31,55346.96147962732,20.6027,20.6082,20.5695,20.6027,55346.9615
2011-10-18 13:50:00,37.31,37.39,37.31,37.36,15853.149770546515,20.6027,20.6468,20.6027,20.6303,15853.1498
2011-10-18 13:55:00,37.36,37.36,37.24,37.25,14462.52259769156,20.6303,20.6303,20.564,20.5695,14462.5226
2011-10-18 14:00:00,37.26,37.28,37.23,37.27,17382.839660686972,20.5751,20.5861,20.5585,20.5806,17382.8397
2011-10-18 14:05:00,37.28,37.3,37.26,37.3,45056.32040050063,20.5861,20.5971,20.5751,20.5971,45056.3204
2011-10-18 14:10:00,37.3,37.44,37.3,37.43,66611.04157975248,20.5971,20.6744,20.5971,20.6689,66611.0416
2011-10-18 14:15:00,37.44,37.44,37.38,37.39,25448.477263245724,20.6744,20.6744,20.6413,20.6468,25448.4773
2011-10-18 14:20:00,37.4,37.44,37.39,37.43,24475.03824224725,20.6524,20.6744,20.6468,20.6689,24475.0382
2011-10-18 14:25:00,37.44,37.46,37.41,37.44,37268.80823251286,20.6744,20.6855,20.6579,20.6744,37268.8082
2011-10-18 14:30:00,37.44,37.52,37.44,37.51,35739.118342372414,20.6744,20.7186,20.6744,20.7131,35739.1183
2011-10-18 14:35:00,37.5,37.5,37.4,37.4,25726.60269781672,20.7076,20.7076,20.6524,20.6524,25726.6027
2011-10-18 14:40:00,37.39,37.42,37.37,37.41,23501.599221248784,20.6468,20.6634,20.6358,20.6579,23501.5992
2011-10-18 14:45:00,37.41,37.47,37.41,37.43,37546.93366708386,20.6579,20.691,20.6579,20.6689,37546.9337
2011-10-18 14:50:00,37.44,37.5,37.44,37.44,31984.424975664027,20.6744,20.7076,20.6744,20.6744,31984.425
2011-10-18 14:55:00,37.46,37.5,37.45,37.49,58545.40397719372,20.6855,20.7076,20.68,20.7021,58545.404
2011-10-18 15:00:00,37.49,37.64,37.49,37.62,129050.20164094008,20.7021,20.7849,20.7021,20.7738,129050.2016
2011-10-18 15:05:00,37.62,37.75,37.61,37.72,96092.33764427758,20.7738,20.8456,20.7683,20.8291,96092.3376
2011-10-18 15:10:00,37.72,37.99,37.72,37.82,174801.8356278682,20.8291,20.9782,20.8291,20.8843,174801.8356
2011-10-18 15:15:00,37.83,37.89,37.76,37.78,156028.36879432626,20.8898,20.9229,20.8512,20.8622,156028.3688
2011-10-18 15:20:00,37.77,37.82,37.63,37.66,164372.131831456,20.8567,20.8843,20.7794,20.7959,164372.1318
2011-10-18 15:25:00,37.66,37.72,37.57,37.59,56598.525935196776,20.7959,20.8291,20.7462,20.7573,56598.5259
2011-10-18 15:30:00,37.59,37.63,37.52,37.54,79961.06243916007,20.7573,20.7794,20.7186,20.7297,79961.0624
2011-10-18 15:35:00,37.53,37.64,37.47,37.54,106382.97872340426,20.7241,20.7849,20.691,20.7297,106382.9787
2011-10-18 15:40:00,37.53,37.58,37.47,37.56,93172.02058128217,20.7241,20.7518,20.691,20.7407,93172.0206
2011-10-18 15:45:00,37.57,37.62,37.54,37.6,81490.75232930052,20.7462,20.7738,20.7297,20.7628,81490.7523
2011-10-18 15:50:00,37.6,37.71,37.6,37.68,121679.8776248088,20.7628,20.8235,20.7628,20.807,121679.8776
2011-10-18 15:55:00,37.69,37.7,37.47,37.59,407453.7616465026,20.8125,20.818,20.691,20.7573,407453.7616
2011-10-19 09:30:00,37.61,37.75,37.54,37.72,84689.19482686692,20.7683,20.8456,20.7297,20.8291,84689.1948
2011-10-19 09:35:00,37.73,37.75,37.59,37.7,41579.75246836324,20.8346,20.8456,20.7573,20.818,41579.7525
2011-10-19 09:40:00,37.69,37.69,37.55,37.55,33653.17758308998,20.8125,20.8125,20.7352,20.7352,33653.1776
2011-10-19 09:45:00,37.55,37.59,37.46,37.46,47559.44931163955,20.7352,20.7573,20.6855,20.6855,47559.4493
2011-10-19 09:50:00,37.46,37.55,37.43,37.49,36990.682797941874,20.6855,20.7352,20.6689,20.7021,36990.6828
2011-10-19 09:55:00,37.49,37.64,37.49,37.64,66889.16701432347,20.7021,20.7849,20.7021,20.7849,66889.167
2011-10-19 10:00:00,37.64,37.68,37.52,37.56,91920.4561257127,20.7849,20.807,20.7186,20.7407,91920.4561
2011-10-19 10:05:00,37.55,37.68,37.54,37.67,44082.88137950216,20.7352,20.807,20.7297,20.8015,44082.8814
2011-10-19 10:10:00,37.68,37.69,37.64,37.64,74954.80461688222,20.807,20.8125,20.7849,20.7849,74954.8046
2011-10-19 10:15:00,37.64,37.64,37.51,37.59,56737.58865248227,20.7849,20.7849,20.7131,20.7573,56737.5887
2011-10-19 10:20:00,37.59,37.61,37.52,37.59,32818.801279377,20.7573,20.7683,20.7186,20.7573,32818.8013
2011-10-19 10:25:00,37.6,37.67,37.59,37.65,24057.85009039077,20.7628,20.8015,20.7573,20.7904,24057.8501
2011-10-19 10:30:00,37.64,37.66,37.54,37.54,26004.72813238771,20.7849,20.7959,20.7297,20.7297,26004.7281
2011-10-19 10:35:00,37.54,37.59,37.49,37.59,22806.285634821303,20.7297,20.7573,20.7021,20.7573,22806.2856
2011-10-19 10:40:00,37.59,37.64,37.57,37.57,28507.85704352664,20.7573,20.7849,20.7462,20.7462,28507.857
2011-10-19 10:45:00,37.58,37.62,37.54,37.57,21415.658461966348,20.7518,20.7738,20.7297,20.7462,21415.6585
2011-10-19 10:50:00,37.57,37.59,37.52,37.58,18356.27868168544,20.7462,20.7573,20.7186,20.7518,18356.2787
2011-10-19 10:55:00,37.57,37.59,37.52,37.52,29203.17062995411,20.7462,20.7573,20.7186,20.7186,29203.1706
2011-10-19 11:00:00,37.52,37.57,37.5,37.51,27117.22987067168,20.7186,20.7462,20.7076,20.7131,27117.2299
2011-10-19 11:05:00,37.51,37.59,37.5,37.58,54095.39702405786,20.7131,20.7573,20.7076,20.7518,54095.397
2011-10-19 11:10:00,37.57,37.57,37.52,37.52,25448.477263245724,20.7462,20.7462,20.7186,20.7186,25448.4773
2011-10-19 11:15:00,37.53,37.54,37.44,37.47,29481.296064525104,20.7241,20.7297,20.6744,20.691,29481.2961
2011-10-19 11:20:00,37.47,37.48,37.38,37.39,83159.50493672647,20.691,20.6965,20.6413,20.6468,83159.5049
2011-10-19 11:25:00,37.38,37.43,37.38,37.42,48115.70018078154,20.6413,20.6689,20.6413,20.6634,48115.7002
2011-10-19 11:30:00,37.41,37.54,37.39,37.52,78292.30983173412,20.6579,20.7297,20.6468,20.7186,78292.3098
2011-10-19 11:35:00,37.51,37.63,37.51,37.59,24196.912807676264,20.7131,20.7794,20.7131,20.7573,24196.9128
2011-10-19 11:40:00,37.59,37.59,37.54,37.57,17660.96509525796,20.7573,20.7573,20.7297,20.7462,17660.9651
2011-10-19 11:45:00,37.57,37.57,37.43,37.43,16826.58879154499,20.7462,20.7462,20.6689,20.6689,16826.5888
2011-10-19 11:50:00,37.41,37.44,37.4,37.42,16270.337922403003,20.6579,20.6744,20.6524,20.6634,16270.3379
2011-10-19 11:55:00,37.42,37.42,37.38,37.38,20303.156723682383,20.6634,20.6634,20.6413,20.6413,20303.1567
2011-10-19 12:00:00,37.39,37.4,37.34,37.35,62021.97190933112,20.6468,20.6524,20.6192,20.6247,62021.9719
2011-10-19 12:05:00,37.36,37.37,37.29,37.33,60214.15658461967,20.6303,20.6358,20.5916,20.6137,60214.1566
2011-10-19 12:10:00,37.32,37.36,37.31,37.35,31845.362258378533,20.6082,20.6303,20.6027,20.6247,31845.3623
2011-10-19 12:15:00,37.35,37.35,37.29,37.29,53261.02072034488,20.6247,20.6247,20.5916,20.5916,53261.0207
2011-10-19 12:20:00,37.29,37.32,37.26,37.32,41301.62703379225,20.5916,20.6082,20.5751,20.6082,41301.627
2011-10-19 12:25:00,37.31,37.37,37.31,37.37,61882.90919204562,20.6027,20.6358,20.6027,20.6358,61882.9092
2011-10-19 12:30:00,37.37,37.38,37.29,37.31,41440.68975107774,20.6358,20.6413,20.5916,20.6027,41440.6898
2011-10-19 12:35:00,37.31,37.44,37.31,37.44,33931.30301766097,20.6027,20.6744,20.6027,20.6744,33931.303
2011-10-19 12:40:00,37.44,37.49,37.42,37.49,13071.895424836604,20.6744,20.7021,20.6634,20.7021,13071.8954
2011-10-19 12:45:00,37.48,37.49,37.43,37.47,19607.843137254906,20.6965,20.7021,20.6689,20.691,19607.8431
2011-10-19 12:50:00,37.47,37.52,37.45,37.49,24057.85009039077,20.691,20.7186,20.68,20.7021,24057.8501
2011-10-19 12:55:00,37.49,37.52,37.47,37.47,11959.393686552636,20.7021,20.7186,20.691,20.691,11959.3937
2011-10-19 13:00:00,37.47,37.52,37.46,37.49,14323.459880406064,20.691,20.7186,20.6855,20.7021,14323.4599
2011-10-19 13:05:00,37.49,37.53,37.47,37.52,15435.961618690031,20.7021,20.7241,20.691,20.7186,15435.9616
2011-10-19 13:10:00,37.51,37.54,37.49,37.54,17939.090529828954,20.7131,20.7297,20.7021,20.7297,17939.0905
2011-10-19 13:15:00,37.54,37.56,37.5,37.52,63829.78723404256,20.7297,20.7407,20.7076,20.7186,63829.7872
2011-10-19 13:20:00,37.52,37.54,37.51,37.52,18495.341398970937,20.7186,20.7297,20.7131,20.7186,18495.3414
2011-10-19 13:25:00,37.52,37.56,37.49,37.49,12098.456403838132,20.7186,20.7407,20.7021,20.7021,12098.4564
2011-10-19 13:30:00,37.49,37.49,37.44,37.44,19746.9058545404,20.7021,20.7021,20.6744,20.6744,19746.9059
2011-10-19 13:35:00,37.44,37.44,37.39,37.39,15714.087053261022,20.6744,20.6744,20.6468,20.6468,15714.0871
2011-10-19 13:40:00,37.38,37.39,37.36,37.38,30037.546933667087,20.6413,20.6468,20.6303,20.6413,30037.5469
2011-10-19 13:45:00,37.39,37.4,37.36,37.39,25448.477263245724,20.6468,20.6524,20.6303,20.6468,25448.4773
2011-10-19 13:50:00,37.39,37.47,37.36,37.47,89417.32721457379,20.6468,20.691,20.6303,20.691,89417.3272
2011-10-19 13:55:00,37.47,37.51,37.45,37.49,48811.01376720901,20.691,20.7131,20.68,20.7021,48811.0138
2011-10-19 14:00:00,37.48,37.54,37.48,37.49,63273.536364900574,20.6965,20.7297,20.6965,20.7021,63273.5364
2011-10-19 14:05:00,37.49,37.49,37.36,37.41,81490.75232930052,20.7021,20.7021,20.6303,20.6579,81490.7523
2011-10-19 14:10:00,37.39,37.44,37.36,37.38,52982.89528577389,20.6468,20.6744,20.6303,20.6413,52982.8953
2011-10-19 14:15:00,37.38,37.47,37.35,37.44,72451.6757057433,20.6413,20.691,20.6247,20.6744,72451.6757
2011-10-19 14:20:00,37.43,37.47,37.4,37.41,40884.43888193576,20.6689,20.691,20.6524,20.6579,40884.4389
2011-10-19 14:25:00,37.41,37.41,37.37,37.38,28507.85704352664,20.6579,20.6579,20.6358,20.6413,28507.857
2011-10-19 14:30:00,37.38,37.4,37.21,37.23,217215.9643999444,20.6413,20.6524,20.5474,20.5585,217215.9644
2011-10-19 14:35:00,37.23,37.25,37.19,37.2,46864.13572521207,20.5585,20.5695,20.5364,20.5419,46864.1357
2011-10-19 14:40:00,37.18,37.2,37.13,37.18,158809.62314003616,20.5309,20.5419,20.5033,20.5309,158809.6231
2011-10-19 14:45:00,37.18,37.27,37.16,37.22,57015.71408705327,20.5309,20.5806,20.5198,20.553,57015.7141
2011-10-19 14:50:00,37.21,37.22,37.14,37.14,46446.94757335559,20.5474,20.553,20.5088,20.5088,46446.9476
2011-10-19 14:55:00,37.13,37.13,37.04,37.06,52287.58169934641,20.5033,20.5033,20.4536,20.4646,52287.5817
2011-10-19 15:00:00,37.06,37.07,36.93,36.93,122653.31664580728,20.4646,20.4701,20.3928,20.3928,122653.3166
2011-10-19 15:05:00,36.92,37.06,36.9,37.05,134890.8357669309,20.3873,20.4646,20.3763,20.4591,134890.8358
2011-10-19 15:10:00,37.03,37.1,37.02,37.08,57293.83952162426,20.448,20.4867,20.4425,20.4757,57293.8395
2011-10-19 15:15:00,37.08,37.29,37.08,37.24,249061.3266583229,20.4757,20.5916,20.4757,20.564,249061.3267
2011-10-19 15:20:00,37.24,37.26,37.19,37.26,35321.93019051592,20.564,20.5751,20.5364,20.5751,35321.9302
2011-10-19 15:25:00,37.24,37.26,37.12,37.13,117229.87067167294,20.564,20.5751,20.4977,20.5033,117229.8707
2011-10-19 15:30:00,37.11,37.27,37.11,37.24,78709.49798359061,20.4922,20.5806,20.4922,20.564,78709.498
2011-10-19 15:35:00,37.23,37.24,37.07,37.11,71200.11125017384,20.5585,20.564,20.4701,20.4922,71200.1113
2011-10-19 15:40:00,37.1,37.15,37.0,37.09,98873.59198998749,20.4867,20.5143,20.4315,20.4812,98873.592
2011-10-19 15:45:00,37.09,37.19,37.04,37.18,97761.09025170351,20.4812,20.5364,20.4536,20.5309,97761.0903
2011-10-19 15:50:00,37.18,37.18,37.08,37.11,101237.65818384092,20.5309,20.5309,20.4757,20.4922,101237.6582
2011-10-19 15:55:00,37.11,37.14,37.08,37.13,160478.37574746212,20.4922,20.5088,20.4757,20.5033,160478.3757
2011-10-20 09:30:00,37.2,37.28,36.98,37.02,78014.18439716313,20.5419,20.5861,20.4204,20.4425,78014.1844
2011-10-20 09:35:00,37.02,37.25,36.97,37.19,50340.70365734947,20.4425,20.5695,20.4149,20.5364,50340.7037
2011-10-20 09:40:00,37.19,37.2,37.1,37.16,33235.98943123349,20.5364,20.5419,20.4867,20.5198,33235.9894
2011-10-20 09:45:00,37.16,37.21,37.08,37.08,79682.93700458908,20.5198,20.5474,20.4757,20.4757,79682.937
2011-10-20 09:50:00,37.09,37.09,36.85,36.91,96509.52579613408,20.4812,20.4812,20.3486,20.3818,96509.5258
2011-10-20 09:55:00,36.91,36.96,36.85,36.95,39215.68627450981,20.3818,20.4094,20.3486,20.4039,39215.6863
2011-10-20 10:00:00,36.96,37.12,36.94,36.99,62717.2854957586,20.4094,20.4977,20.3983,20.426,62717.2855
2011-10-20 10:05:00,36.98,37.11,36.88,37.11,72173.55027117231,20.4204,20.4922,20.3652,20.4922,72173.5503
2011-10-20 10:10:00,37.11,37.34,37.11,37.31,48811.01376720901,20.4922,20.6192,20.4922,20.6027,48811.0138
2011-10-20 10:15:00,37.31,37.34,37.26,37.29,85106.38297872341,20.6027,20.6192,20.5751,20.5916,85106.383
2011-10-20 10:20:00,37.3,37.41,37.29,37.34,96092.33764427758,20.5971,20.6579,20.5916,20.6192,96092.3376
2011-10-20 10:25:00,37.35,37.36,37.2,37.25,109998.60937282717,20.6247,20.6303,20.5419,20.5695,109998.6094
2011-10-20 10:30:00,37.25,37.29,37.21,37.29,76623.55722430817,20.5695,20.5916,20.5474,20.5916,76623.5572
2011-10-20 10:35:00,37.29,37.47,37.28,37.47,110693.92295925465,20.5916,20.691,20.5861,20.691,110693.923
2011-10-20 10:40:00,37.46,37.46,37.39,37.41,35321.93019051592,20.6855,20.6855,20.6468,20.6579,35321.9302
2011-10-20 10:45:00,37.41,37.42,37.35,37.39,37825.05910165485,20.6579,20.6634,20.6247,20.6468,37825.0591
2011-10-20 10:50:00,37.37,37.39,37.33,37.36,51175.079961062445,20.6358,20.6468,20.6137,20.6303,51175.08
2011-10-20 10:55:00,37.36,37.36,37.25,37.25,32262.550410235017,20.6303,20.6303,20.5695,20.5695,32262.5504
2011-10-20 11:00:00,37.24,37.24,37.06,37.07,44917.25768321513,20.564,20.564,20.4646,20.4701,44917.2577
2011-10-20 11:05:00,37.06,37.18,37.04,37.16,30037.546933667087,20.4646,20.5309,20.4536,20.5198,30037.5469
2011-10-20 11:10:00,37.16,37.23,37.13,37.2,40467.25073007927,20.5198,20.5585,20.5033,20.5419,40467.2507
2011-10-20 11:15:00,37.2,37.21,37.14,37.15,58823.52941176471,20.5419,20.5474,20.5088,20.5143,58823.5294
2011-10-20 11:20:00,37.15,37.23,37.12,37.12,67862.60603532194,20.5143,20.5585,20.4977,20.4977,67862.606
2011-10-20 11:25:00,37.13,37.18,37.13,37.17,18356.27868168544,20.5033,20.5309,20.5033,20.5254,18356.2787
2011-10-20 11:30:00,37.16,37.18,37.08,37.08,37407.870949798365,20.5198,20.5309,20.4757,20.4757,37407.8709
2011-10-20 11:35:00,37.09,37.18,37.07,37.16,85106.38297872341,20.4812,20.5309,20.4701,20.5198,85106.383
2011-10-20 11:40:00,37.16,37.26,37.16,37.23,59379.78028090669,20.5198,20.5751,20.5198,20.5585,59379.7803
2011-10-20 11:45:00,37.23,37.25,37.2,37.24,134612.71033235991,20.5585,20.5695,20.5419,20.564,134612.7103
2011-10-20 11:50:00,37.24,37.25,37.19,37.19,126825.19816437214,20.564,20.5695,20.5364,20.5364,126825.1982
2011-10-20 11:55:00,37.19,37.2,37.03,37.11,39493.8117090808,20.5364,20.5419,20.448,20.4922,39493.8117
2011-10-20 12:00:00,37.11,37.11,37.07,37.07,16270.337922403003,20.4922,20.4922,20.4701,20.4701,16270.3379
2011-10-20 12:05:00,37.06,37.13,37.03,37.05,15853.149770546515,20.4646,20.5033,20.448,20.4591,15853.1498
2011-10-20 12:10:00,37.05,37.06,37.0,37.03,11542.20553469615,20.4591,20.4646,20.4315,20.448,11542.2055
2011-10-20 12:15:00,37.03,37.08,36.93,36.93,57989.15310805174,20.448,20.4757,20.3928,20.3928,57989.1531
2011-10-20 12:20:00,36.94,36.94,36.88,36.93,73703.24016131276,20.3983,20.3983,20.3652,20.3928,73703.2402
2011-10-20 12:25:00,36.94,36.95,36.9,36.93,46168.8221387846,20.3983,20.4039,20.3763,20.3928,46168.8221
2011-10-20 12:30:00,36.93,37.06,36.93,37.04,26839.104436100683,20.3928,20.4646,20.3928,20.4536,26839.1044
2011-10-20 12:35:00,37.04,37.07,37.01,37.06,20998.47031010986,20.4536,20.4701,20.437,20.4646,20998.4703
2011-10-20 12:40:00,37.06,37.11,37.01,37.1,31428.174106522045,20.4646,20.4922,20.437,20.4867,31428.1741
2011-10-20 12:45:00,37.11,37.16,37.11,37.16,35600.05562508692,20.4922,20.5198,20.4922,20.5198,35600.0556
2011-10-20 12:50:00,37.15,37.18,37.14,37.18,49923.51550549298,20.5143,20.5309,20.5088,20.5309,49923.5155
2011-10-20 12:55:00,37.18,37.32,37.16,37.29,41440.68975107774,20.5309,20.6082,20.5198,20.5916,41440.6898
2011-10-20 13:00:00,37.29,37.29,37.18,37.18,29898.484216381592,20.5916,20.5916,20.5309,20.5309,29898.4842
2011-10-20 13:05:00,37.18,37.31,37.18,37.29,111667.3619802531,20.5309,20.6027,20.5309,20.5916,111667.362
2011-10-20 13:10:00,37.3,37.36,37.27,37.27,32123.48769294952,20.5971,20.6303,20.5806,20.5806,32123.4877
2011-10-20 13:15:00,37.26,37.39,37.26,37.35,32540.67584480601,20.5751,20.6468,20.5751,20.6247,32540.6758
2011-10-20 13:20:00,37.39,37.49,37.37,37.42,84132.94395772494,20.6468,20.7021,20.6358,20.6634,84132.944
2011-10-20 13:25:00,37.42,37.49,37.41,37.42,83715.75580586845,20.6634,20.7021,20.6579,20.6634,83715.7558
2011-10-20 13:30:00,37.43,37.48,37.41,37.43,24475.03824224725,20.6689,20.6965,20.6579,20.6689,24475.0382
2011-10-20 13:35:00,37.43,37.47,37.43,37.43,32540.67584480601,20.6689,20.691,20.6689,20.6689,32540.6758
2011-10-20 13:40:00,37.42,37.44,37.41,37.42,67862.60603532194,20.6634,20.6744,20.6579,20.6634,67862.606
2011-10-20 13:45:00,37.42,37.52,37.41,37.47,54651.64789319984,20.6634,20.7186,20.6579,20.691,54651.6479
2011-10-20 13:50:00,37.47,37.52,37.41,37.48,37685.99638436936,20.691,20.7186,20.6579,20.6965,37685.9964
2011-10-20 13:55:00,37.48,37.49,37.41,37.44,30037.546933667087,20.6965,20.7021,20.6579,20.6744,30037.5469
2011-10-20 14:00:00,37.44,37.5,37.41,37.45,63690.724516757065,20.6744,20.7076,20.6579,20.68,63690.7245
2011-10-20 14:05:00,37.46,37.48,37.43,37.44,53678.208872201365,20.6855,20.6965,20.6689,20.6744,53678.2089
2011-10-20 14:10:00,37.43,37.46,37.41,37.44,75650.1182033097,20.6689,20.6855,20.6579,20.6744,75650.1182
2011-10-20 14:15:00,37.44,37.48,37.42,37.43,23501.599221248784,20.6744,20.6965,20.6634,20.6689,23501.5992
2011-10-20 14:20:00,37.43,37.47,37.42,37.47,24057.85009039077,20.6689,20.691,20.6634,20.691,24057.8501
2011-10-20 14:25:00,37.47,37.52,37.45,37.52,61465.72104018913,20.691,20.7186,20.68,20.7186,61465.721
2011-10-20 14:30:00,37.52,37.54,37.48,37.49,62717.2854957586,20.7186,20.7297,20.6965,20.7021,62717.2855
2011-10-20 14:35:00,37.49,37.71,37.49,37.68,121123.62675566682,20.7021,20.8235,20.7021,20.807,121123.6268
2011-10-20 14:40:00,37.67,37.72,37.63,37.64,88443.88819357532,20.8015,20.8291,20.7794,20.7849,88443.8882
2011-10-20 14:45:00,37.64,37.67,37.62,37.65,39493.8117090808,20.7849,20.8015,20.7738,20.7904,39493.8117
2011-10-20 14:50:00,37.65,37.72,37.64,37.68,52704.769851202895,20.7904,20.8291,20.7849,20.807,52704.7699
2011-10-20 14:55:00,37.68,37.71,37.67,37.68,46725.07300792658,20.807,20.8235,20.8015,20.807,46725.073
2011-10-20 15:00:00,37.68,37.68,37.58,37.58,43248.50507578919,20.807,20.807,20.7518,20.7518,43248.5051
2011-10-20 15:05:00,37.58,37.59,37.52,37.54,29759.421499096094,20.7518,20.7573,20.7186,20.7297,29759.4215
2011-10-20 15:10:00,37.54,37.54,37.48,37.52,30315.67236823808,20.7297,20.7297,20.6965,20.7186,30315.6724
2011-10-20 15:15:00,37.52,37.52,37.45,37.46,53678.208872201365,20.7186,20.7186,20.68,20.6855,53678.2089
2011-10-20 15:20:00,37.47,37.47,37.41,37.42,80656.37602558755,20.691,20.691,20.6579,20.6634,80656.376
2011-10-20 15:25:00,37.43,37.43,37.36,37.4,62995.41093032959,20.6689,20.6689,20.6303,20.6524,62995.4109
2011-10-20 15:30:00,37.39,37.43,37.37,37.4,67167.29244889446,20.6468,20.6689,20.6358,20.6524,67167.2924
2011-10-20 15:35:00,37.41,37.41,37.31,37.33,74259.49103045474,20.6579,20.6579,20.6027,20.6137,74259.491
2011-10-20 15:40:00,37.33,37.54,37.32,37.49,138367.4036990683,20.6137,20.7297,20.6082,20.7021,138367.4037
2011-10-20 15:45:00,37.49,37.62,37.49,37.6,127242.38631622864,20.7021,20.7738,20.7021,20.7628,127242.3863
2011-10-20 15:50:00,37.6,37.61,37.51,37.54,94284.52231956614,20.7628,20.7683,20.7131,20.7297,94284.5223
2011-10-20 15:55:00,37.54,37.56,37.47,37.51,339730.2183284662,20.7297,20.7407,20.691,20.7131,339730.2183
2011-10-21 09:30:00,38.16,38.77,38.0,38.5,800445.0006953137,21.072,21.4089,20.9837,21.2598,800445.0007
2011-10-21 09:35:00,38.51,38.55,38.39,38.4,178556.52899457657,21.2653,21.2874,21.199,21.2046,178556.529
2011-10-21 09:40:00,38.4,38.42,38.28,38.39,65498.5398414685,21.2046,21.2156,21.1383,21.199,65498.5398
2011-10-21 09:45:00,38.39,38.51,38.31,38.39,72590.73842302879,21.199,21.2653,21.1549,21.199,72590.7384
2011-10-21 09:50:00,38.41,38.41,38.29,38.29,50896.95452649145,21.2101,21.2101,21.1438,21.1438,50896.9545
2011-10-21 09:55:00,38.28,38.39,38.24,38.26,43109.442358503686,21.1383,21.199,21.1162,21.1273,43109.4424
2011-10-21 10:00:00,38.25,38.31,38.16,38.21,33096.92671394799,21.1217,21.1549,21.072,21.0996,33096.9267
2011-10-21 10:05:00,38.21,38.39,38.19,38.37,47420.38659435406,21.0996,21.199,21.0886,21.188,47420.3866
2011-10-21 10:10:00,38.36,38.44,38.34,38.37,48254.76289806704,21.1825,21.2266,21.1714,21.188,48254.7629
2011-10-21 10:15:00,38.36,38.41,38.23,38.24,95814.2122097066,21.1825,21.2101,21.1107,21.1162,95814.2122
2011-10-21 10:20:00,38.24,38.33,38.24,38.29,52565.7071339174,21.1162,21.1659,21.1162,21.1438,52565.7071
2011-10-21 10:25:00,38.3,38.35,38.29,38.35,38242.24725351133,21.1493,21.177,21.1438,21.177,38242.2473
2011-10-21 10:30:00,38.35,38.41,38.31,38.34,52982.89528577389,21.177,21.2101,21.1549,21.1714,52982.8953
2011-10-21 10:35:00,38.34,38.47,38.34,38.43,76206.36907245168,21.1714,21.2432,21.1714,21.2211,76206.3691
2011-10-21 10:40:00,38.46,38.46,38.31,38.33,58545.40397719372,21.2377,21.2377,21.1549,21.1659,58545.404
2011-10-21 10:45:00,38.32,38.43,38.31,38.41,41718.81518564873,21.1604,21.2211,21.1549,21.2101,41718.8152
2011-10-21 10:50:00,38.42,38.44,38.36,38.37,30732.860520094564,21.2156,21.2266,21.1825,21.188,30732.8605
2011-10-21 10:55:00,38.38,38.51,38.37,38.51,58545.40397719372,21.1935,21.2653,21.188,21.2653,58545.404
2011-10-21 11:00:00,38.49,38.51,38.35,38.36,116812.68251981644,21.2543,21.2653,21.177,21.1825,116812.6825
2011-10-21 11:05:00,38.36,38.44,38.31,38.31,36712.557363370885,21.1825,21.2266,21.1549,21.1549,36712.5574
2011-10-21 11:10:00,38.31,38.37,38.31,38.34,29481.296064525104,21.1549,21.188,21.1549,21.1714,29481.2961
2011-10-21 11:15:00,38.34,38.37,38.29,38.29,37407.870949798365,21.1714,21.188,21.1438,21.1438,37407.8709
2011-10-21 11:20:00,38.28,38.34,38.27,38.33,53817.27158948686,21.1383,21.1714,21.1328,21.1659,53817.2716
2011-10-21 11:25:00,38.33,38.34,38.26,38.28,93867.33416770965,21.1659,21.1714,21.1273,21.1383,93867.3342
2011-10-21 11:30:00,38.28,38.39,38.27,38.35,71061.04853288834,21.1383,21.199,21.1328,21.177,71061.0485
2011-10-21 11:35:00,38.35,38.36,38.32,38.34,32123.48769294952,21.177,21.1825,21.1604,21.1714,32123.4877
2011-10-21 11:40:00,38.34,38.38,38.33,38.36,35043.80475594493,21.1714,21.1935,21.1659,21.1825,35043.8048
2011-10-21 11:45:00,38.36,38.38,38.33,38.34,36712.557363370885,21.1825,21.1935,21.1659,21.1714,36712.5574
2011-10-21 11:50:00,38.35,38.39,38.35,38.38,25865.66541510221,21.177,21.199,21.177,21.1935,25865.6654
2011-10-21 11:55:00,38.36,38.41,38.36,38.4,28785.982478097623,21.1825,21.2101,21.1825,21.2046,28785.9825
2011-10-21 12:00:00,38.41,38.41,38.33,38.34,58823.52941176471,21.2101,21.2101,21.1659,21.1714,58823.5294
2011-10-21 12:05:00,38.34,38.35,38.32,38.33,58684.46669447921,21.1714,21.177,21.1604,21.1659,58684.4667
2011-10-21 12:10:00,38.33,38.37,38.31,38.37,43387.56779307468,21.1659,21.188,21.1549,21.188,43387.5678
2011-10-21 12:15:00,38.37,38.38,38.31,38.33,41023.50159922125,21.188,21.1935,21.1549,21.1659,41023.5016
2011-10-21 12:20:00,38.33,38.34,38.31,38.33,44778.19496592964,21.1659,21.1714,21.1549,21.1659,44778.195
2011-10-21 12:25:00,38.34,38.36,38.32,38.36,26700.041718815188,21.1714,21.1825,21.1604,21.1825,26700.0417
2011-10-21 12:30:00,38.35,38.36,38.34,38.36,34209.42845223196,21.177,21.1825,21.1714,21.1825,34209.4285
2011-10-21 12:35:00,38.36,38.38,38.32,38.34,38798.49812265332,21.1825,21.1935,21.1604,21.1714,38798.4981
2011-10-21 12:40:00,38.34,38.37,38.34,38.34,27673.48073981365,21.1714,21.188,21.1714,21.1714,27673.4807
2011-10-21 12:45:00,38.34,38.35,38.31,38.33,32957.8639966625,21.1714,21.177,21.1549,21.1659,32957.864
2011-10-21 12:50:00,38.34,38.36,38.33,38.34,23223.4737866778,21.1714,21.1825,21.1659,21.1714,23223.4738
2011-10-21 12:55:00,38.34,38.35,38.33,38.33,17104.71422611598,21.1714,21.177,21.1659,21.1659,17104.7142
2011-10-21 13:00:00,38.33,38.34,38.28,38.29,71200.11125017384,21.1659,21.1714,21.1383,21.1438,71200.1113
2011-10-21 13:05:00,38.29,38.34,38.28,38.34,29759.421499096094,21.1438,21.1714,21.1383,21.1714,29759.4215
2011-10-21 13:10:00,38.34,38.34,38.24,38.24,129606.45251008206,21.1714,21.1714,21.1162,21.1162,129606.4525
2011-10-21 13:15:00,38.24,38.25,38.17,38.23,124183.00653594772,21.1162,21.1217,21.0776,21.1107,124183.0065
2011-10-21 13:20:00,38.24,38.32,38.23,38.27,117090.80795438743,21.1162,21.1604,21.1107,21.1328,117090.808
2011-10-21 13:25:00,38.27,38.29,38.23,38.24,32401.613127520515,21.1328,21.1438,21.1107,21.1162,32401.6131
2011-10-21 13:30:00,38.23,38.23,38.16,38.16,128076.7626199416,21.1107,21.1107,21.072,21.072,128076.7626
2011-10-21 13:35:00,38.16,38.2,38.11,38.17,55903.2123487693,21.072,21.0941,21.0444,21.0776,55903.2123
2011-10-21 13:40:00,38.18,38.24,38.13,38.19,69114.1704908914,21.0831,21.1162,21.0555,21.0886,69114.1705
2011-10-21 13:45:00,38.19,38.24,38.13,38.2,74120.42831316925,21.0886,21.1162,21.0555,21.0941,74120.4283
2011-10-21 13:50:00,38.21,38.23,38.16,38.23,31010.98595466556,21.0996,21.1107,21.072,21.1107,31010.986
2011-10-21 13:55:00,38.23,38.29,38.17,38.18,65359.47712418301,21.1107,21.1438,21.0776,21.0831,65359.4771
2011-10-21 14:00:00,38.18,38.34,38.15,38.32,61465.72104018913,21.0831,21.1714,21.0665,21.1604,61465.721
2011-10-21 14:05:00,38.32,38.38,38.29,38.34,84411.06939229593,21.1604,21.1935,21.1438,21.1714,84411.0694
2011-10-21 14:10:00,38.34,38.36,38.28,38.33,42831.316923932696,21.1714,21.1825,21.1383,21.1659,42831.3169
2011-10-21 14:15:00,38.33,38.39,38.33,38.34,33653.17758308998,21.1659,21.199,21.1659,21.1714,33653.1776
2011-10-21 14:20:00,38.34,38.4,38.34,38.39,39215.68627450981,21.1714,21.2046,21.1714,21.199,39215.6863
2011-10-21 14:25:00,38.39,38.4,38.33,38.36,34765.679321373944,21.199,21.2046,21.1659,21.1825,34765.6793
2011-10-21 14:30:00,38.36,38.36,38.23,38.26,69948.54679460438,21.1825,21.1825,21.1107,21.1273,69948.5468
2011-10-21 14:35:00,38.28,38.35,38.28,38.34,22945.3483521068,21.1383,21.177,21.1383,21.1714,22945.3484
2011-10-21 14:40:00,38.34,38.42,38.34,38.39,60492.28201919066,21.1714,21.2156,21.1714,21.199,60492.282
2011-10-21 14:45:00,38.4,38.42,38.36,38.38,39354.748991795306,21.2046,21.2156,21.1825,21.1935,39354.749
2011-10-21 14:50:00,38.38,38.45,38.38,38.43,37546.93366708386,21.1935,21.2322,21.1935,21.2211,37546.9337
2011-10-21 14:55:00,38.41,38.47,38.41,38.46,45056.32040050063,21.2101,21.2432,21.2101,21.2377,45056.3204
2011-10-21 15:00:00,38.47,38.54,38.45,38.54,66750.10429703796,21.2432,21.2819,21.2322,21.2819,66750.1043
2011-10-21 15:05:00,38.53,38.57,38.53,38.54,58684.46669447921,21.2763,21.2984,21.2763,21.2819,58684.4667
2011-10-21 15:10:00,38.53,38.59,38.53,38.55,36990.682797941874,21.2763,21.3095,21.2763,21.2874,36990.6828
2011-10-21 15:15:00,38.55,38.62,38.55,38.62,106939.22959254624,21.2874,21.326,21.2874,21.326,106939.2296
2011-10-21 15:20:00,38.62,38.67,38.61,38.64,66889.16701432347,21.326,21.3537,21.3205,21.3371,66889.167
2011-10-21 15:25:00,38.64,38.64,38.56,38.56,78848.5607008761,21.3371,21.3371,21.2929,21.2929,78848.5607
2011-10-21 15:30:00,38.56,38.57,38.5,38.53,100403.28188012796,21.2929,21.2984,21.2598,21.2763,100403.2819
2011-10-21 15:35:00,38.53,38.54,38.46,38.46,79821.99972187457,21.2763,21.2819,21.2377,21.2377,79821.9997
2011-10-21 15:40:00,38.46,38.51,38.41,38.44,119732.99958281186,21.2377,21.2653,21.2101,21.2266,119732.9996
2011-10-21 15:45:00,38.44,38.51,38.41,38.51,123209.56751494925,21.2266,21.2653,21.2101,21.2653,123209.5675
2011-10-21 15:50:00,38.52,38.63,38.49,38.62,154359.6161869003,21.2708,21.3316,21.2543,21.326,154359.6162
2011-10-21 15:55:00,38.62,38.67,38.54,38.66,264914.4764288694,21.326,21.3537,21.2819,21.3481,264914.4764
2011-10-24 09:30:00,38.64,38.7,38.52,38.68,60492.28201919066,21.3371,21.3702,21.2708,21.3592,60492.282
2011-10-24 09:35:00,38.64,38.67,38.51,38.55,43804.75594493117,21.3371,21.3537,21.2653,21.2874,43804.7559
2011-10-24 09:40:00,38.54,38.62,38.44,38.44,54512.58517591434,21.2819,21.326,21.2266,21.2266,54512.5852
2011-10-24 09:45:00,38.44,38.54,38.4,38.49,198859.68571825896,21.2266,21.2819,21.2046,21.2543,198859.6857
2011-10-24 09:50:00,38.53,38.54,38.36,38.38,76623.55722430817,21.2763,21.2819,21.1825,21.1935,76623.5572
2011-10-24 09:55:00,38.37,38.44,38.33,38.39,41162.564316506745,21.188,21.2266,21.1659,21.199,41162.5643
2011-10-24 10:00:00,38.37,38.38,38.23,38.35,46864.13572521207,21.188,21.1935,21.1107,21.177,46864.1357
2011-10-24 10:05:00,38.36,38.56,38.35,38.5,47976.63746349604,21.1825,21.2929,21.177,21.2598,47976.6375
2011-10-24 10:10:00,38.51,38.52,38.42,38.45,54373.522458628846,21.2653,21.2708,21.2156,21.2322,54373.5225
2011-10-24 10:15:00,38.46,38.47,38.36,38.39,53817.27158948686,21.2377,21.2432,21.1825,21.199,53817.2716
2011-10-24 10:20:00,38.4,38.4,38.33,38.36,43665.69322764567,21.2046,21.2046,21.1659,21.1825,43665.6932
2011-10-24 10:25:00,38.37,38.41,38.33,38.4,58545.40397719372,21.188,21.2101,21.1659,21.2046,58545.404
2011-10-24 10:30:00,38.4,38.44,38.4,38.43,94006.39688499512,21.2046,21.2266,21.2046,21.2211,94006.3969
2011-10-24 10:35:00,38.42,38.43,38.38,38.39,58545.40397719372,21.2156,21.2211,21.1935,21.199,58545.404
2011-10-24 10:40:00,38.4,38.42,38.34,38.4,64664.163537755536,21.2046,21.2156,21.1714,21.2046,64664.1635
2011-10-24 10:45:00,38.4,38.44,38.37,38.38,46864.13572521207,21.2046,21.2266,21.188,21.1935,46864.1357
2011-10-24 10:50:00,38.38,38.42,38.36,38.36,59379.78028090669,21.1935,21.2156,21.1825,21.1825,59379.7803
2011-10-24 10:55:00,38.36,38.42,38.36,38.41,32957.8639966625,21.1825,21.2156,21.1825,21.2101,32957.864
2011-10-24 11:00:00,38.41,38.47,38.4,38.44,94701.71047142262,21.2101,21.2432,21.2046,21.2266,94701.7105
2011-10-24 11:05:00,38.44,38.47,38.44,38.46,55207.89876234182,21.2266,21.2432,21.2266,21.2377,55207.8988
2011-10-24 11:10:00,38.47,38.49,38.43,38.44,51592.26811291893,21.2432,21.2543,21.2211,21.2266,51592.2681
2011-10-24 11:15:00,38.44,38.51,38.43,38.51,44917.25768321513,21.2266,21.2653,21.2211,21.2653,44917.2577
2011-10-24 11:20:00,38.51,38.57,38.51,38.54,42970.37964121819,21.2653,21.2984,21.2653,21.2819,42970.3796
2011-10-24 11:25:00,38.54,38.62,38.54,38.59,30454.73508552357,21.2819,21.326,21.2819,21.3095,30454.7351
2011-10-24 11:30:00,38.59,38.59,38.47,38.53,46446.94757335559,21.3095,21.3095,21.2432,21.2763,46446.9476
2011-10-24 11:35:00,38.53,38.58,38.53,38.57,27256.29258795717,21.2763,21.304,21.2763,21.2984,27256.2926
2011-10-24 11:40:00,38.58,38.6,38.56,38.59,24614.100959532752,21.304,21.315,21.2929,21.3095,24614.101
2011-10-24 11:45:00,38.59,38.63,38.54,38.54,60075.09386733417,21.3095,21.3316,21.2819,21.2819,60075.0939
2011-10-24 11:50:00,38.54,38.55,38.48,38.48,19885.96857182589,21.2819,21.2874,21.2487,21.2487,19885.9686
2011-10-24 11:55:00,38.49,38.54,38.48,38.52,22250.034765679324,21.2543,21.2819,21.2487,21.2708,22250.0348
2011-10-24 12:00:00,38.52,38.56,38.47,38.49,47837.57474621054,21.2708,21.2929,21.2432,21.2543,47837.5747
2011-10-24 12:05:00,38.48,38.53,38.46,38.49,33235.98943123349,21.2487,21.2763,21.2377,21.2543,33235.9894
2011-10-24 12:10:00,38.49,38.53,38.46,38.53,28785.982478097623,21.2543,21.2763,21.2377,21.2763,28785.9825
2011-10-24 12:15:00,38.52,38.58,38.48,38.5,55207.89876234182,21.2708,21.304,21.2487,21.2598,55207.8988
2011-10-24 12:20:00,38.5,38.57,38.5,38.57,22945.3483521068,21.2598,21.2984,21.2598,21.2984,22945.3484
2011-10-24 12:25:00,38.57,38.62,38.57,38.6,26282.8535669587,21.2984,21.326,21.2984,21.315,26282.8536
2011-10-24 12:30:00,38.59,38.61,38.49,38.5,33792.24030037547,21.3095,21.3205,21.2543,21.2598,33792.2403
2011-10-24 12:35:00,38.48,38.49,38.38,38.38,29898.484216381592,21.2487,21.2543,21.1935,21.1935,29898.4842
2011-10-24 12:40:00,38.39,38.45,38.39,38.41,29898.484216381592,21.199,21.2322,21.199,21.2101,29898.4842
2011-10-24 12:45:00,38.41,38.44,38.4,38.42,13906.271728549576,21.2101,21.2266,21.2046,21.2156,13906.2717
2011-10-24 12:50:00,38.43,38.44,38.41,38.44,10985.954665554164,21.2211,21.2266,21.2101,21.2266,10985.9547
2011-10-24 12:55:00,38.44,38.46,38.42,38.44,20164.09400639689,21.2266,21.2377,21.2156,21.2266,20164.094
2011-10-24 13:00:00,38.44,38.45,38.36,38.37,28229.73160895564,21.2266,21.2322,21.1825,21.188,28229.7316
2011-10-24 13:05:00,38.36,38.39,38.34,38.34,29481.296064525104,21.1825,21.199,21.1714,21.1714,29481.2961
2011-10-24 13:10:00,38.34,38.47,38.34,38.46,54234.45974134335,21.1714,21.2432,21.1714,21.2377,54234.4597
2011-10-24 13:15:00,38.46,38.47,38.41,38.47,34487.553886802954,21.2377,21.2432,21.2101,21.2432,34487.5539
2011-10-24 13:20:00,38.47,38.49,38.46,38.46,26560.979001529693,21.2432,21.2543,21.2377,21.2377,26560.979
2011-10-24 13:25:00,38.46,38.5,38.46,38.49,17939.090529828954,21.2377,21.2598,21.2377,21.2543,17939.0905
2011-10-24 13:30:00,38.49,38.52,38.48,38.52,28925.04519538312,21.2543,21.2708,21.2487,21.2708,28925.0452
2011-10-24 13:35:00,38.53,38.53,38.49,38.52,25726.60269781672,21.2763,21.2763,21.2543,21.2708,25726.6027
2011-10-24 13:40:00,38.51,38.55,38.5,38.51,41857.87790293423,21.2653,21.2874,21.2598,21.2653,41857.8779
2011-10-24 13:45:00,38.51,38.59,38.5,38.59,25031.28911138924,21.2653,21.3095,21.2598,21.3095,25031.2891
2011-10-24 13:50:00,38.59,38.6,38.54,38.6,15992.212487832014,21.3095,21.315,21.2819,21.315,15992.2125
2011-10-24 13:55:00,38.6,38.63,38.59,38.6,103045.47350855236,21.315,21.3316,21.3095,21.315,103045.4735
2011-10-24 14:00:00,38.59,38.59,38.57,38.58,22806.285634821303,21.3095,21.3095,21.2984,21.304,22806.2856
2011-10-24 14:05:00,38.58,38.59,38.57,38.59,23223.4737866778,21.304,21.3095,21.2984,21.3095,23223.4738
2011-10-24 14:10:00,38.59,38.6,38.51,38.52,20303.156723682383,21.3095,21.315,21.2653,21.2708,20303.1567
2011-10-24 14:15:00,38.52,38.53,38.46,38.49,68140.73146989293,21.2708,21.2763,21.2377,21.2543,68140.7315
2011-10-24 14:20:00,38.5,38.55,38.5,38.54,37546.93366708386,21.2598,21.2874,21.2598,21.2819,37546.9337
2011-10-24 14:25:00,38.54,38.55,38.51,38.51,35739.118342372414,21.2819,21.2874,21.2653,21.2653,35739.1183
2011-10-24 14:30:00,38.51,38.54,38.51,38.52,24892.22639410374,21.2653,21.2819,21.2653,21.2708,24892.2264
2011-10-24 14:35:00,38.52,38.53,38.49,38.51,38520.37268808233,21.2708,21.2763,21.2543,21.2653,38520.3727
2011-10-24 14:40:00,38.51,38.53,38.5,38.51,24753.163676818247,21.2653,21.2763,21.2598,21.2653,24753.1637
2011-10-24 14:45:00,38.51,38.51,38.46,38.46,30871.923237380062,21.2653,21.2653,21.2377,21.2377,30871.9232
2011-10-24 14:50:00,38.46,38.48,38.44,38.44,52565.7071339174,21.2377,21.2487,21.2266,21.2266,52565.7071
2011-10-24 14:55:00,38.44,38.49,38.44,38.49,37964.12181894034,21.2266,21.2543,21.2266,21.2543,37964.1218
2011-10-24 15:00:00,38.48,38.53,38.48,38.51,71895.42483660132,21.2487,21.2763,21.2487,21.2653,71895.4248
2011-10-24 15:05:00,38.51,38.52,38.47,38.49,43804.75594493117,21.2653,21.2708,21.2432,21.2543,43804.7559
2011-10-24 15:10:00,38.5,38.5,38.44,38.46,56042.2750660548,21.2598,21.2598,21.2266,21.2377,56042.2751
2011-10-24 15:15:00,38.46,38.49,38.44,38.46,73286.05200945627,21.2377,21.2543,21.2266,21.2377,73286.052
2011-10-24 15:20:00,38.47,38.49,38.42,38.42,84689.19482686692,21.2432,21.2543,21.2156,21.2156,84689.1948
2011-10-24 15:25:00,38.43,38.46,38.38,38.39,68836.0450563204,21.2211,21.2377,21.1935,21.199,68836.0451
2011-10-24 15:30:00,38.39,38.43,38.39,38.39,78709.49798359061,21.199,21.2211,21.199,21.199,78709.498
2011-10-24 15:35:00,38.39,38.47,38.38,38.46,81351.68961201502,21.199,21.2432,21.1935,21.2377,81351.6896
2011-10-24 15:40:00,38.46,38.49,38.42,38.47,129884.57794465304,21.2377,21.2543,21.2156,21.2432,129884.5779
2011-10-24 15:45:00,38.46,38.48,38.38,38.39,112362.67556668058,21.2377,21.2487,21.1935,21.199,112362.6756
2011-10-24 15:50:00,38.39,38.39,38.31,38.37,207481.57418995968,21.199,21.199,21.1549,21.188,207481.5742
2011-10-24 15:55:00,38.36,38.46,38.34,38.45,205395.6334306773,21.1825,21.2377,21.1714,21.2322,205395.6334
2011-10-25 09:30:00,38.23,38.33,38.17,38.21,53121.958003059386,21.1107,21.1659,21.0776,21.0996,53121.958
2011-10-25 09:35:00,38.17,38.23,37.86,38.07,149492.42108190796,21.0776,21.1107,20.9064,21.0223,149492.4211
2011-10-25 09:40:00,38.08,38.29,38.08,38.26,29759.421499096094,21.0279,21.1438,21.0279,21.1273,29759.4215
2011-10-25 09:45:00,38.26,38.37,38.15,38.34,74259.49103045474,21.1273,21.188,21.0665,21.1714,74259.491
2011-10-25 09:50:00,38.37,38.44,38.31,38.44,31428.174106522045,21.188,21.2266,21.1549,21.2266,31428.1741
2011-10-25 09:55:00,38.43,38.52,38.37,38.4,96370.46307884857,21.2211,21.2708,21.188,21.2046,96370.4631
2011-10-25 10:00:00,38.37,38.45,38.2,38.34,122097.06577666527,21.188,21.2322,21.0941,21.1714,122097.0658
2011-10-25 10:05:00,38.36,38.41,38.22,38.34,55346.96147962732,21.1825,21.2101,21.1052,21.1714,55346.9615
2011-10-25 10:10:00,38.35,38.41,38.33,38.39,29620.3587818106,21.177,21.2101,21.1659,21.199,29620.3588
2011-10-25 10:15:00,38.37,38.44,38.34,38.44,37546.93366708386,21.188,21.2266,21.1714,21.2266,37546.9337
2011-10-25 10:20:00,38.45,38.63,38.45,38.57,100681.40731469894,21.2322,21.3316,21.2322,21.2984,100681.4073
2011-10-25 10:25:00,38.57,38.63,38.56,38.59,25170.35182867473,21.2984,21.3316,21.2929,21.3095,25170.3518
2011-10-25 10:30:00,38.59,38.67,38.51,38.64,38381.30997079684,21.3095,21.3537,21.2653,21.3371,38381.31
2011-10-25 10:35:00,38.65,38.77,38.61,38.72,38798.49812265332,21.3426,21.4089,21.3205,21.3813,38798.4981
2011-10-25 10:40:00,38.71,38.76,38.64,38.75,32401.613127520515,21.3757,21.4034,21.3371,21.3978,32401.6131
2011-10-25 10:45:00,38.76,38.77,38.65,38.69,26978.16715338618,21.4034,21.4089,21.3426,21.3647,26978.1672
2011-10-25 10:50:00,38.69,38.69,38.54,38.58,47837.57474621054,21.3647,21.3647,21.2819,21.304,47837.5747
2011-10-25 10:55:00,38.58,38.59,38.5,38.51,29898.484216381592,21.304,21.3095,21.2598,21.2653,29898.4842
2011-10-25 11:00:00,38.51,38.57,38.46,38.47,34626.61660408845,21.2653,21.2984,21.2377,21.2432,34626.6166
2011-10-25 11:05:00,38.46,38.47,38.31,38.4,49367.264636351,21.2377,21.2432,21.1549,21.2046,49367.2646
2011-10-25 11:10:00,38.41,38.43,38.36,38.43,20720.34487553887,21.2101,21.2211,21.1825,21.2211,20720.3449
2011-10-25 11:15:00,38.43,38.43,38.33,38.33,26421.916284244195,21.2211,21.2211,21.1659,21.1659,26421.9163
2011-10-25 11:20:00,38.34,38.37,38.28,38.33,25309.41454596023,21.1714,21.188,21.1383,21.1659,25309.4145
2011-10-25 11:25:00,38.34,38.44,38.34,38.42,20581.28215825337,21.1714,21.2266,21.1714,21.2156,20581.2822
2011-10-25 11:30:00,38.41,38.49,38.39,38.44,28646.91976081213,21.2101,21.2543,21.199,21.2266,28646.9198
2011-10-25 11:35:00,38.44,38.49,38.4,38.46,29203.17062995411,21.2266,21.2543,21.2046,21.2377,29203.1706
2011-10-25 11:40:00,38.45,38.48,38.4,38.4,27117.22987067168,21.2322,21.2487,21.2046,21.2046,27117.2299
2011-10-25 11:45:00,38.39,38.42,38.34,38.39,25587.539980531223,21.199,21.2156,21.1714,21.199,25587.54
2011-10-25 11:50:00,38.39,38.44,38.37,38.44,17800.02781254346,21.199,21.2266,21.188,21.2266,17800.0278
2011-10-25 11:55:00,38.43,38.48,38.42,38.44,16687.52607425949,21.2211,21.2487,21.2156,21.2266,16687.5261
2011-10-25 12:00:00,38.41,38.44,38.34,38.35,46864.13572521207,21.2101,21.2266,21.1714,21.177,46864.1357
2011-10-25 12:05:00,38.35,38.47,38.33,38.47,37268.80823251286,21.177,21.2432,21.1659,21.2432,37268.8082
2011-10-25 12:10:00,38.46,38.51,38.45,38.47,22945.3483521068,21.2377,21.2653,21.2322,21.2432,22945.3484
2011-10-25 12:15:00,38.47,38.51,38.44,38.49,15992.212487832014,21.2432,21.2653,21.2266,21.2543,15992.2125
2011-10-25 12:20:00,38.49,38.55,38.49,38.52,31150.04867195105,21.2543,21.2874,21.2543,21.2708,31150.0487
2011-10-25 12:25:00,38.52,38.58,38.51,38.55,22667.22291753581,21.2708,21.304,21.2653,21.2874,22667.2229
2011-10-25 12:30:00,38.54,38.54,38.47,38.47,20025.03128911139,21.2819,21.2819,21.2432,21.2432,20025.0313
2011-10-25 12:35:00,38.47,38.51,38.44,38.44,14184.397163120568,21.2432,21.2653,21.2266,21.2266,14184.3972
2011-10-25 12:40:00,38.44,38.44,38.39,38.41,10151.578361841192,21.2266,21.2266,21.199,21.2101,10151.5784
2011-10-25 12:45:00,38.41,38.43,38.37,38.39,16687.52607425949,21.2101,21.2211,21.188,21.199,16687.5261
2011-10-25 12:50:00,38.39,38.39,38.29,38.33,57154.77680433876,21.199,21.199,21.1438,21.1659,57154.7768
2011-10-25 12:55:00,38.33,38.38,38.31,38.36,23084.4110693923,21.1659,21.1935,21.1549,21.1825,23084.4111
2011-10-25 13:00:00,38.36,38.44,38.35,38.43,32679.738562091505,21.1825,21.2266,21.177,21.2211,32679.7386
2011-10-25 13:05:00,38.43,38.51,38.43,38.48,22667.22291753581,21.2211,21.2653,21.2211,21.2487,22667.2229
2011-10-25 13:10:00,38.48,38.48,38.42,38.43,12932.832707551106,21.2487,21.2487,21.2156,21.2211,12932.8327
2011-10-25 13:15:00,38.43,38.46,38.41,38.45,12793.769990265611,21.2211,21.2377,21.2101,21.2322,12793.77
2011-10-25 13:20:00,38.44,38.49,38.42,38.44,20164.09400639689,21.2266,21.2543,21.2156,21.2266,20164.094
2011-10-25 13:25:00,38.45,38.46,38.41,38.41,12098.456403838132,21.2322,21.2377,21.2101,21.2101,12098.4564
2011-10-25 13:30:00,38.41,38.41,38.33,38.34,20859.40759282437,21.2101,21.2101,21.1659,21.1714,20859.4076
2011-10-25 13:35:00,38.34,38.38,38.34,38.34,15853.149770546515,21.1714,21.1935,21.1714,21.1714,15853.1498
2011-10-25 13:40:00,38.34,38.35,38.28,38.29,16826.58879154499,21.1714,21.177,21.1383,21.1438,16826.5888
2011-10-25 13:45:00,38.3,38.34,38.27,38.29,19468.780419969407,21.1493,21.1714,21.1328,21.1438,19468.7804
2011-10-25 13:50:00,38.29,38.39,38.29,38.34,35043.80475594493,21.1438,21.199,21.1438,21.1714,35043.8048
2011-10-25 13:55:00,38.35,38.39,38.35,38.39,17104.71422611598,21.177,21.199,21.177,21.199,17104.7142
2011-10-25 14:00:00,38.39,38.39,38.19,38.2,41440.68975107774,21.199,21.199,21.0886,21.0941,41440.6898
2011-10-25 14:05:00,38.18,38.21,38.15,38.2,27117.22987067168,21.0831,21.0996,21.0665,21.0941,27117.2299
2011-10-25 14:10:00,38.19,38.22,38.16,38.16,22110.97204839383,21.0886,21.1052,21.072,21.072,22110.972
2011-10-25 14:15:00,38.16,38.21,38.16,38.2,26282.8535669587,21.072,21.0996,21.072,21.0941,26282.8536
2011-10-25 14:20:00,38.21,38.23,38.17,38.23,17243.776943401477,21.0996,21.1107,21.0776,21.1107,17243.7769
2011-10-25 14:25:00,38.24,38.26,38.23,38.25,26700.041718815188,21.1162,21.1273,21.1107,21.1217,26700.0417
2011-10-25 14:30:00,38.25,38.28,38.21,38.23,32262.550410235017,21.1217,21.1383,21.0996,21.1107,32262.5504
2011-10-25 14:35:00,38.23,38.25,38.19,38.19,19468.780419969407,21.1107,21.1217,21.0886,21.0886,19468.7804
2011-10-25 14:40:00,38.18,38.29,38.18,38.29,32679.738562091505,21.0831,21.1438,21.0831,21.1438,32679.7386
2011-10-25 14:45:00,38.28,38.31,38.27,38.28,18495.341398970937,21.1383,21.1549,21.1328,21.1383,18495.3414
2011-10-25 14:50:00,38.28,38.31,38.27,38.28,22667.22291753581,21.1383,21.1549,21.1328,21.1383,22667.2229
2011-10-25 14:55:00,38.28,38.36,38.26,38.35,26004.72813238771,21.1383,21.1825,21.1273,21.177,26004.7281
2011-10-25 15:00:00,38.35,38.41,38.34,38.37,34070.36573494646,21.177,21.2101,21.1714,21.188,34070.3657
2011-10-25 15:05:00,38.37,38.37,38.32,38.34,31150.04867195105,21.188,21.188,21.1604,21.1714,31150.0487
2011-10-25 15:10:00,38.32,38.32,38.21,38.21,18217.215964399948,21.1604,21.1604,21.0996,21.0996,18217.216
2011-10-25 15:15:00,38.21,38.22,38.15,38.15,48393.82561535253,21.0996,21.1052,21.0665,21.0665,48393.8256
2011-10-25 15:20:00,38.15,38.24,38.1,38.11,103879.84981226534,21.0665,21.1162,21.0389,21.0444,103879.8498
2011-10-25 15:25:00,38.1,38.16,38.08,38.13,52009.45626477542,21.0389,21.072,21.0279,21.0555,52009.4563
2011-10-25 15:30:00,38.12,38.21,38.12,38.19,54095.39702405786,21.0499,21.0996,21.0499,21.0886,54095.397
2011-10-25 15:35:00,38.2,38.21,38.09,38.12,44221.94409678766,21.0941,21.0996,21.0334,21.0499,44221.9441
2011-10-25 15:40:00,38.12,38.18,38.1,38.11,49089.13920178001,21.0499,21.0831,21.0389,21.0444,49089.1392
2011-10-25 15:45:00,38.11,38.11,38.0,38.04,99707.96829370048,21.0444,21.0444,20.9837,21.0058,99707.9683
2011-10-25 15:50:00,38.04,38.04,37.93,37.95,91086.07982199972,21.0058,21.0058,20.945,20.9561,91086.0798
2011-10-25 15:55:00,37.94,38.0,37.92,38.0,210401.8912529551,20.9505,20.9837,20.9395,20.9837,210401.8913
2011-10-26 09:30:00,38.43,38.59,38.43,38.56,71478.23668474483,21.2211,21.3095,21.2211,21.2929,71478.2367
2011-10-26 09:35:00,38.59,38.74,38.52,38.67,109025.17035182868,21.3095,21.3923,21.2708,21.3537,109025.1704
2011-10-26 09:40:00,38.67,38.74,38.53,38.55,73564.17744402726,21.3537,21.3923,21.2763,21.2874,73564.1774
2011-10-26 09:45:00,38.53,38.54,38.31,38.36,126408.01001251566,21.2763,21.2819,21.1549,21.1825,126408.01
2011-10-26 09:50:00,38.36,38.36,38.26,38.32,73564.17744402726,21.1825,21.1825,21.1273,21.1604,73564.1774
2011-10-26 09:55:00,38.32,38.34,37.97,38.0,105687.66513697678,21.1604,21.1714,20.9671,20.9837,105687.6651
2011-10-26 10:00:00,38.03,38.11,37.9,38.0,103323.59894312336,21.0002,21.0444,20.9285,20.9837,103323.5989
2011-10-26 10:05:00,37.99,38.05,37.98,38.0,60631.34473647615,20.9782,21.0113,20.9726,20.9837,60631.3447
2011-10-26 10:10:00,38.0,38.01,37.82,37.84,110276.73480739814,20.9837,20.9892,20.8843,20.8953,110276.7348
2011-10-26 10:15:00,37.84,37.85,37.76,37.82,71895.42483660132,20.8953,20.9009,20.8512,20.8843,71895.4248
2011-10-26 10:20:00,37.82,37.92,37.81,37.86,41301.62703379225,20.8843,20.9395,20.8788,20.9064,41301.627
2011-10-26 10:25:00,37.87,37.95,37.82,37.93,95397.0240578501,20.9119,20.9561,20.8843,20.945,95397.0241
2011-10-26 10:30:00,37.93,37.93,37.8,37.82,29898.484216381592,20.945,20.945,20.8732,20.8843,29898.4842
2011-10-26 10:35:00,37.82,37.87,37.75,37.75,47420.38659435406,20.8843,20.9119,20.8456,20.8456,47420.3866
2011-10-26 10:40:00,37.75,37.75,37.64,37.64,59518.84299819219,20.8456,20.8456,20.7849,20.7849,59518.843
2011-10-26 10:45:00,37.66,37.67,37.49,37.51,59240.7175636212,20.7959,20.8015,20.7021,20.7131,59240.7176
2011-10-26 10:50:00,37.49,37.57,37.46,37.46,50340.70365734947,20.7021,20.7462,20.6855,20.6855,50340.7037
2011-10-26 10:55:00,37.44,37.55,37.34,37.55,78848.5607008761,20.6744,20.7352,20.6192,20.7352,78848.5607
2011-10-26 11:00:00,37.54,37.77,37.53,37.77,86497.01015157838,20.7297,20.8567,20.7241,20.8567,86497.0102
2011-10-26 11:05:00,37.76,37.77,37.7,37.75,78848.5607008761,20.8512,20.8567,20.818,20.8456,78848.5607
2011-10-26 11:10:00,37.76,37.85,37.75,37.83,17660.96509525796,20.8512,20.9009,20.8456,20.8898,17660.9651
2011-10-26 11:15:00,37.82,37.86,37.79,37.83,18356.27868168544,20.8843,20.9064,20.8677,20.8898,18356.2787
2011-10-26 11:20:00,37.83,37.83,37.71,37.71,13767.209011264082,20.8898,20.8898,20.8235,20.8235,13767.209
2011-10-26 11:25:00,37.7,37.79,37.7,37.77,32957.8639966625,20.818,20.8677,20.818,20.8567,32957.864
2011-10-26 11:30:00,37.76,37.86,37.75,37.85,54790.71061048533,20.8512,20.9064,20.8456,20.9009,54790.7106
2011-10-26 11:35:00,37.85,37.86,37.82,37.85,22389.09748296482,20.9009,20.9064,20.8843,20.9009,22389.0975
2011-10-26 11:40:00,37.85,37.99,37.82,37.96,55903.2123487693,20.9009,20.9782,20.8843,20.9616,55903.2123
2011-10-26 11:45:00,37.95,38.04,37.93,38.01,54512.58517591434,20.9561,21.0058,20.945,20.9892,54512.5852
2011-10-26 11:50:00,38.01,38.08,37.99,38.07,29342.23334723961,20.9892,21.0279,20.9782,21.0223,29342.2333
2011-10-26 11:55:00,38.07,38.09,38.01,38.01,41857.87790293423,21.0223,21.0334,20.9892,20.9892,41857.8779
2011-10-26 12:00:00,38.01,38.05,37.99,38.03,18912.529550827425,20.9892,21.0113,20.9782,21.0002,18912.5296
2011-10-26 12:05:00,38.04,38.05,37.98,38.0,26421.916284244195,21.0058,21.0113,20.9726,20.9837,26421.9163
2011-10-26 12:10:00,38.0,38.0,37.89,37.89,11820.33096926714,20.9837,20.9837,20.9229,20.9229,11820.331
2011-10-26 12:15:00,37.91,37.92,37.89,37.89,15157.836184119038,20.934,20.9395,20.9229,20.9229,15157.8362
2011-10-26 12:20:00,37.9,37.94,37.83,37.85,18217.215964399948,20.9285,20.9505,20.8898,20.9009,18217.216
2011-10-26 12:25:00,37.86,37.87,37.84,37.87,9734.390209984704,20.9064,20.9119,20.8953,20.9119,9734.3902
2011-10-26 12:30:00,37.87,37.9,37.87,37.87,12376.581838409124,20.9119,20.9285,20.9119,20.9119,12376.5818
2011-10-26 12:35:00,37.87,37.89,37.83,37.84,29342.23334723961,20.9119,20.9229,20.8898,20.8953,29342.2333
2011-10-26 12:40:00,37.83,37.84,37.76,37.82,31706.299541093034,20.8898,20.8953,20.8512,20.8843,31706.2995
2011-10-26 12:45:00,37.81,37.82,37.77,37.77,22528.16020025032,20.8788,20.8843,20.8567,20.8567,22528.1602
2011-10-26 12:50:00,37.78,37.8,37.72,37.77,33931.30301766097,20.8622,20.8732,20.8291,20.8567,33931.303
2011-10-26 12:55:00,37.76,37.79,37.7,37.72,16270.337922403003,20.8512,20.8677,20.818,20.8291,16270.3379
2011-10-26 13:00:00,37.72,37.75,37.7,37.72,16687.52607425949,20.8291,20.8456,20.818,20.8291,16687.5261
2011-10-26 13:05:00,37.72,37.76,37.7,37.72,15296.898901404536,20.8291,20.8512,20.818,20.8291,15296.8989
2011-10-26 13:10:00,37.72,37.81,37.72,37.8,25587.539980531223,20.8291,20.8788,20.8291,20.8732,25587.54
2011-10-26 13:15:00,37.8,37.83,37.77,37.78,19190.65498539841,20.8732,20.8898,20.8567,20.8622,19190.655
2011-10-26 13:20:00,37.78,37.83,37.77,37.82,16965.651508830484,20.8622,20.8898,20.8567,20.8843,16965.6515
2011-10-26 13:25:00,37.82,37.83,37.77,37.82,22110.97204839383,20.8843,20.8898,20.8567,20.8843,22110.972
2011-10-26 13:30:00,37.84,38.01,37.84,38.0,23779.724655819777,20.8953,20.9892,20.8953,20.9837,23779.7247
2011-10-26 13:35:00,38.0,38.07,37.97,38.05,37685.99638436936,20.9837,21.0223,20.9671,21.0113,37685.9964
2011-10-26 13:40:00,38.05,38.05,37.95,37.95,18634.40411625643,21.0113,21.0113,20.9561,20.9561,18634.4041
2011-10-26 13:45:00,37.95,38.05,37.93,38.0,68836.0450563204,20.9561,21.0113,20.945,20.9837,68836.0451
2011-10-26 13:50:00,38.02,38.11,37.99,38.0,81351.68961201502,20.9947,21.0444,20.9782,20.9837,81351.6896
2011-10-26 13:55:00,38.01,38.09,37.95,37.98,76762.61994159367,20.9892,21.0334,20.9561,20.9726,76762.6199
2011-10-26 14:00:00,37.99,38.04,37.95,37.98,72590.73842302879,20.9782,21.0058,20.9561,20.9726,72590.7384
2011-10-26 14:05:00,37.97,38.11,37.95,38.09,29620.3587818106,20.9671,21.0444,20.9561,21.0334,29620.3588
2011-10-26 14:10:00,38.08,38.14,38.05,38.06,113614.24002225004,21.0279,21.061,21.0113,21.0168,113614.24
2011-10-26 14:15:00,38.08,38.1,37.98,37.98,60492.28201919066,21.0279,21.0389,20.9726,20.9726,60492.282
2011-10-26 14:20:00,37.99,38.01,37.93,37.97,48393.82561535253,20.9782,20.9892,20.945,20.9671,48393.8256
2011-10-26 14:25:00,37.96,37.97,37.9,37.91,53817.27158948686,20.9616,20.9671,20.9285,20.934,53817.2716
2011-10-26 14:30:00,37.92,38.06,37.88,38.06,70365.73494646086,20.9395,21.0168,20.9174,21.0168,70365.7349
2011-10-26 14:35:00,38.05,38.18,38.03,38.17,46725.07300792658,21.0113,21.0831,21.0002,21.0776,46725.073
2011-10-26 14:40:00,38.16,38.16,38.0,38.09,54512.58517591434,21.072,21.072,20.9837,21.0334,54512.5852
2011-10-26 14:45:00,38.1,38.16,38.08,38.09,26560.979001529693,21.0389,21.072,21.0279,21.0334,26560.979
2011-10-26 14:50:00,38.09,38.12,38.04,38.07,21276.595744680853,21.0334,21.0499,21.0058,21.0223,21276.5957
2011-10-26 14:55:00,38.06,38.08,37.92,37.93,112779.86371853708,21.0168,21.0279,20.9395,20.945,112779.8637
2011-10-26 15:00:00,37.93,38.04,37.92,37.98,57154.77680433876,20.945,21.0058,20.9395,20.9726,57154.7768
2011-10-26 15:05:00,37.98,38.0,37.93,37.99,38381.30997079684,20.9726,20.9837,20.945,20.9782,38381.31
2011-10-26 15:10:00,37.98,38.1,37.96,38.09,35739.118342372414,20.9726,21.0389,20.9616,21.0334,35739.1183
2011-10-26 15:15:00,38.09,38.14,38.04,38.06,58128.21582533723,21.0334,21.061,21.0058,21.0168,58128.2158
2011-10-26 15:20:00,38.05,38.13,38.05,38.12,137672.0901126408,21.0113,21.0555,21.0113,21.0499,137672.0901
2011-10-26 15:25:00,38.12,38.21,38.11,38.19,70782.92309831735,21.0499,21.0996,21.0444,21.0886,70782.9231
2011-10-26 15:30:00,38.18,38.3,38.13,38.29,89973.57808371577,21.0831,21.1493,21.0555,21.1438,89973.5781
2011-10-26 15:35:00,38.29,38.31,38.17,38.19,86079.82199972188,21.1438,21.1549,21.0776,21.0886,86079.822
2011-10-26 15:40:00,38.18,38.29,38.18,38.25,77736.05896259214,21.0831,21.1438,21.0831,21.1217,77736.059
2011-10-26 15:45:00,38.25,38.26,38.09,38.13,135308.0239187874,21.1217,21.1273,21.0334,21.0555,135308.0239
2011-10-26 15:50:00,38.13,38.19,38.11,38.13,155750.24335975526,21.0555,21.0886,21.0444,21.0555,155750.2434
2011-10-26 15:55:00,38.13,38.16,38.08,38.13,165484.63356973996,21.0555,21.072,21.0279,21.0555,165484.6336
2011-10-27 09:30:00,39.06,39.06,38.64,38.66,146572.10401891253,21.569,21.569,21.3371,21.3481,146572.104
2011-10-27 09:35:00,38.68,38.87,38.65,38.77,110972.04839382562,21.3592,21.4641,21.3426,21.4089,110972.0484
2011-10-27 09:40:00,38.79,38.9,38.79,38.9,101376.72090112642,21.4199,21.4807,21.4199,21.4807,101376.7209
2011-10-27 09:45:00,38.9,39.02,38.88,38.99,75232.93005145321,21.4807,21.5469,21.4696,21.5304,75232.9301
2011-10-27 09:50:00,38.99,39.0,38.87,38.9,82742.31678486998,21.5304,21.5359,21.4641,21.4807,82742.3168
2011-10-27 09:55:00,38.9,38.98,38.86,38.95,27673.48073981365,21.4807,21.5248,21.4586,21.5083,27673.4807
2011-10-27 10:00:00,38.95,38.95,38.83,38.83,84272.00667501043,21.5083,21.5083,21.442,21.442,84272.0067
2011-10-27 10:05:00,38.84,38.86,38.79,38.81,63551.66179947156,21.4475,21.4586,21.4199,21.431,63551.6618
2011-10-27 10:10:00,38.81,38.92,38.8,38.87,58823.52941176471,21.431,21.4917,21.4254,21.4641,58823.5294
2011-10-27 10:15:00,38.88,38.92,38.87,38.87,39076.62355722431,21.4696,21.4917,21.4641,21.4641,39076.6236
2011-10-27 10:20:00,38.86,38.86,38.82,38.85,51592.26811291893,21.4586,21.4586,21.4365,21.4531,51592.2681
2011-10-27 10:25:00,38.85,38.85,38.82,38.85,62856.34821304409,21.4531,21.4531,21.4365,21.4531,62856.3482
2011-10-27 10:30:00,38.84,38.86,38.83,38.85,64942.288972326525,21.4475,21.4586,21.442,21.4531,64942.289
2011-10-27 10:35:00,38.85,38.85,38.75,38.77,46586.01029064108,21.4531,21.4531,21.3978,21.4089,46586.0103
2011-10-27 10:40:00,38.75,38.85,38.75,38.76,51036.01724377695,21.3978,21.4531,21.3978,21.4034,51036.0172
2011-10-27 10:45:00,38.75,38.78,38.74,38.77,76623.55722430817,21.3978,21.4144,21.3923,21.4089,76623.5572
2011-10-27 10:50:00,38.77,38.85,38.75,38.85,41301.62703379225,21.4089,21.4531,21.3978,21.4531,41301.627
2011-10-27 10:55:00,38.85,38.87,38.83,38.85,52287.58169934641,21.4531,21.4641,21.442,21.4531,52287.5817
2011-10-27 11:00:00,38.84,38.92,38.82,38.9,26282.8535669587,21.4475,21.4917,21.4365,21.4807,26282.8536
2011-10-27 11:05:00,38.9,38.96,38.86,38.87,76345.43178973718,21.4807,21.5138,21.4586,21.4641,76345.4318
2011-10-27 11:10:00,38.87,38.92,38.87,38.9,19051.59226811292,21.4641,21.4917,21.4641,21.4807,19051.5923
2011-10-27 11:15:00,38.9,38.94,38.87,38.88,24057.85009039077,21.4807,21.5028,21.4641,21.4696,24057.8501
2011-10-27 11:20:00,38.87,38.88,38.83,38.87,20859.40759282437,21.4641,21.4696,21.442,21.4641,20859.4076
2011-10-27 11:25:00,38.87,38.95,38.87,38.95,21832.84661382284,21.4641,21.5083,21.4641,21.5083,21832.8466
2011-10-27 11:30:00,38.95,38.95,38.85,38.87,28646.91976081213,21.5083,21.5083,21.4531,21.4641,28646.9198
2011-10-27 11:35:00,38.88,38.91,38.85,38.9,20581.28215825337,21.4696,21.4862,21.4531,21.4807,20581.2822
2011-10-27 11:40:00,38.89,38.94,38.89,38.92,17243.776943401477,21.4751,21.5028,21.4751,21.4917,17243.7769
2011-10-27 11:45:00,38.92,38.97,38.9,38.92,61465.72104018913,21.4917,21.5193,21.4807,21.4917,61465.721
2011-10-27 11:50:00,38.92,38.95,38.92,38.94,35182.86747323043,21.4917,21.5083,21.4917,21.5028,35182.8675
2011-10-27 11:55:00,38.93,39.0,38.91,38.99,61604.78375747462,21.4972,21.5359,21.4862,21.5304,61604.7838
2011-10-27 12:00:00,39.0,39.11,38.98,39.08,50340.70365734947,21.5359,21.5966,21.5248,21.5801,50340.7037
2011-10-27 12:05:00,39.08,39.08,38.99,38.99,32957.8639966625,21.5801,21.5801,21.5304,21.5304,32957.864
2011-10-27 12:10:00,38.98,39.03,38.98,39.0,23640.66193853428,21.5248,21.5524,21.5248,21.5359,23640.6619
2011-10-27 12:15:00,39.0,39.08,39.0,39.08,26560.979001529693,21.5359,21.5801,21.5359,21.5801,26560.979
2011-10-27 12:20:00,39.09,39.1,39.03,39.04,25587.539980531223,21.5856,21.5911,21.5524,21.558,25587.54
2011-10-27 12:25:00,39.04,39.1,39.04,39.05,21276.595744680853,21.558,21.5911,21.558,21.5635,21276.5957
2011-10-27 12:30:00,39.05,39.1,39.03,39.1,23779.724655819777,21.5635,21.5911,21.5524,21.5911,23779.7247
2011-10-27 12:35:00,39.1,39.1,39.03,39.05,145598.66499791408,21.5911,21.5911,21.5524,21.5635,145598.665
2011-10-27 12:40:00,39.05,39.09,38.97,38.98,101932.9717702684,21.5635,21.5856,21.5193,21.5248,101932.9718
2011-10-27 12:45:00,38.98,39.0,38.95,38.96,22667.22291753581,21.5248,21.5359,21.5083,21.5138,22667.2229
2011-10-27 12:50:00,38.95,38.95,38.87,38.9,21554.721179251843,21.5083,21.5083,21.4641,21.4807,21554.7212
2011-10-27 12:55:00,38.89,38.93,38.84,38.93,22110.97204839383,21.4751,21.4972,21.4475,21.4972,22110.972
2011-10-27 13:00:00,38.93,39.0,38.93,39.0,33375.05214851898,21.4972,21.5359,21.4972,21.5359,33375.0521
2011-10-27 13:05:00,39.0,39.01,38.95,38.95,17243.776943401477,21.5359,21.5414,21.5083,21.5083,17243.7769
2011-10-27 13:10:00,38.95,39.12,38.95,39.1,38242.24725351133,21.5083,21.6021,21.5083,21.5911,38242.2473
2011-10-27 13:15:00,39.11,39.12,39.06,39.08,39215.68627450981,21.5966,21.6021,21.569,21.5801,39215.6863
2011-10-27 13:20:00,39.08,39.08,39.03,39.05,16548.463356973996,21.5801,21.5801,21.5524,21.5635,16548.4634
2011-10-27 13:25:00,39.04,39.09,39.03,39.08,15853.149770546515,21.558,21.5856,21.5524,21.5801,15853.1498
2011-10-27 13:30:00,39.08,39.12,39.07,39.1,57850.09039076624,21.5801,21.6021,21.5745,21.5911,57850.0904
2011-10-27 13:35:00,39.1,39.11,39.06,39.08,28229.73160895564,21.5911,21.5966,21.569,21.5801,28229.7316
2011-10-27 13:40:00,39.08,39.13,39.04,39.13,39493.8117090808,21.5801,21.6077,21.558,21.6077,39493.8117
2011-10-27 13:45:00,39.13,39.18,39.1,39.17,71200.11125017384,21.6077,21.6353,21.5911,21.6298,71200.1113
2011-10-27 13:50:00,39.18,39.23,39.15,39.21,56737.58865248227,21.6353,21.6629,21.6187,21.6518,56737.5887
2011-10-27 13:55:00,39.21,39.23,39.16,39.18,77457.93352802114,21.6518,21.6629,21.6242,21.6353,77457.9335
2011-10-27 14:00:00,39.18,39.33,39.13,39.31,100681.40731469894,21.6353,21.7181,21.6077,21.7071,100681.4073
2011-10-27 14:05:00,39.31,39.39,39.29,39.31,72590.73842302879,21.7071,21.7512,21.696,21.7071,72590.7384
2011-10-27 14:10:00,39.31,39.33,39.21,39.22,29203.17062995411,21.7071,21.7181,21.6518,21.6574,29203.1706
2011-10-27 14:15:00,39.21,39.22,39.12,39.15,29620.3587818106,21.6518,21.6574,21.6021,21.6187,29620.3588
2011-10-27 14:20:00,39.15,39.2,39.14,39.16,18217.215964399948,21.6187,21.6463,21.6132,21.6242,18217.216
2011-10-27 14:25:00,39.16,39.23,39.14,39.21,43943.81866221666,21.6242,21.6629,21.6132,21.6518,43943.8187
2011-10-27 14:30:00,39.22,39.23,39.17,39.21,30037.546933667087,21.6574,21.6629,21.6298,21.6518,30037.5469
2011-10-27 14:35:00,39.21,39.26,39.18,39.24,36712.557363370885,21.6518,21.6795,21.6353,21.6684,36712.5574
2011-10-27 14:40:00,39.25,39.27,39.23,39.23,30454.73508552357,21.6739,21.685,21.6629,21.6629,30454.7351
2011-10-27 14:45:00,39.23,39.26,39.2,39.2,43109.442358503686,21.6629,21.6795,21.6463,21.6463,43109.4424
2011-10-27 14:50:00,39.19,39.23,39.17,39.18,32123.48769294952,21.6408,21.6629,21.6298,21.6353,32123.4877
2011-10-27 14:55:00,39.19,39.29,39.19,39.23,57432.90223890975,21.6408,21.696,21.6408,21.6629,57432.9022
2011-10-27 15:00:00,39.23,39.29,39.23,39.27,51453.20539563344,21.6629,21.696,21.6629,21.685,51453.2054
2011-10-27 15:05:00,39.28,39.31,39.25,39.3,43248.50507578919,21.6905,21.7071,21.6739,21.7015,43248.5051
2011-10-27 15:10:00,39.29,39.35,39.28,39.32,70087.60951188987,21.696,21.7292,21.6905,21.7126,70087.6095
2011-10-27 15:15:00,39.31,39.36,39.23,39.36,93867.33416770965,21.7071,21.7347,21.6629,21.7347,93867.3342
2011-10-27 15:20:00,39.36,39.44,39.33,39.44,121401.7521902378,21.7347,21.7789,21.7181,21.7789,121401.7522
2011-10-27 15:25:00,39.43,39.47,39.3,39.3,102489.22263941038,21.7733,21.7954,21.7015,21.7015,102489.2226
2011-10-27 15:30:00,39.3,39.34,39.26,39.26,91086.07982199972,21.7015,21.7236,21.6795,21.6795,91086.0798
2011-10-27 15:35:00,39.26,39.28,39.21,39.25,126268.94729523016,21.6795,21.6905,21.6518,21.6739,126268.9473
2011-10-27 15:40:00,39.24,39.29,39.2,39.23,114448.616325963,21.6684,21.696,21.6463,21.6629,114448.6163
2011-10-27 15:45:00,39.21,39.21,39.03,39.1,146989.29217076904,21.6518,21.6518,21.5524,21.5911,146989.2922
2011-10-27 15:50:00,39.1,39.14,39.03,39.06,151439.2991239049,21.5911,21.6132,21.5524,21.569,151439.2991
2011-10-27 15:55:00,39.07,39.15,39.0,39.13,343484.9116951745,21.5745,21.6187,21.5359,21.6077,343484.9117
2011-10-28 09:30:00,39.07,39.36,39.07,39.2,133361.14587679046,21.5745,21.7347,21.5745,21.6463,133361.1459
2011-10-28 09:35:00,39.17,39.28,39.09,39.16,103462.66166040883,21.6298,21.6905,21.5856,21.6242,103462.6617
2011-10-28 09:40:00,39.16,39.36,39.1,39.11,128772.07620636908,21.6242,21.7347,21.5911,21.5966,128772.0762
2011-10-28 09:45:00,39.11,39.13,38.95,39.0,41162.564316506745,21.5966,21.6077,21.5083,21.5359,41162.5643
2011-10-28 09:50:00,38.99,39.0,38.92,38.98,39354.748991795306,21.5304,21.5359,21.4917,21.5248,39354.749
2011-10-28 09:55:00,39.0,39.09,38.92,39.08,36434.431928799895,21.5359,21.5856,21.4917,21.5801,36434.4319
2011-10-28 10:00:00,39.08,39.12,38.95,38.95,41162.564316506745,21.5801,21.6021,21.5083,21.5083,41162.5643
2011-10-28 10:05:00,38.96,38.96,38.85,38.92,34070.36573494646,21.5138,21.5138,21.4531,21.4917,34070.3657
2011-10-28 10:10:00,38.92,38.92,38.81,38.81,48393.82561535253,21.4917,21.4917,21.431,21.431,48393.8256
2011-10-28 10:15:00,38.81,38.86,38.78,38.8,40189.12529550828,21.431,21.4586,21.4144,21.4254,40189.1253
2011-10-28 10:20:00,38.81,38.89,38.81,38.85,34765.679321373944,21.431,21.4751,21.431,21.4531,34765.6793
2011-10-28 10:25:00,38.85,38.89,38.77,38.77,19885.96857182589,21.4531,21.4751,21.4089,21.4089,19885.9686
2011-10-28 10:30:00,38.78,38.85,38.75,38.82,29759.421499096094,21.4144,21.4531,21.3978,21.4365,29759.4215
2011-10-28 10:35:00,38.82,38.82,38.74,38.75,34904.74203865944,21.4365,21.4365,21.3923,21.3978,34904.742
2011-10-28 10:40:00,38.75,38.77,38.66,38.67,33235.98943123349,21.3978,21.4089,21.3481,21.3537,33235.9894
2011-10-28 10:45:00,38.66,38.77,38.65,38.75,53400.083437630376,21.3481,21.4089,21.3426,21.3978,53400.0834
2011-10-28 10:50:00,38.76,38.77,38.66,38.72,38242.24725351133,21.4034,21.4089,21.3481,21.3813,38242.2473
2011-10-28 10:55:00,38.72,38.72,38.64,38.69,33792.24030037547,21.3813,21.3813,21.3371,21.3647,33792.2403
2011-10-28 11:00:00,38.7,38.7,38.65,38.69,41857.87790293423,21.3702,21.3702,21.3426,21.3647,41857.8779
2011-10-28 11:05:00,38.67,38.74,38.66,38.72,26560.979001529693,21.3537,21.3923,21.3481,21.3813,26560.979
2011-10-28 11:10:00,38.7,38.76,38.67,38.7,63829.78723404256,21.3702,21.4034,21.3537,21.3702,63829.7872
2011-10-28 11:15:00,38.72,38.72,38.57,38.57,60214.15658461967,21.3813,21.3813,21.2984,21.2984,60214.1566
2011-10-28 11:20:00,38.58,38.68,38.57,38.67,50201.640940063975,21.304,21.3592,21.2984,21.3537,50201.6409
2011-10-28 11:25:00,38.67,38.69,38.67,38.68,45195.38311778613,21.3537,21.3647,21.3537,21.3592,45195.3831
2011-10-28 11:30:00,38.68,38.74,38.68,38.69,52287.58169934641,21.3592,21.3923,21.3592,21.3647,52287.5817
2011-10-28 11:35:00,38.7,38.71,38.54,38.54,51175.079961062445,21.3702,21.3757,21.2819,21.2819,51175.08
2011-10-28 11:40:00,38.54,38.55,38.38,38.39,70226.67222917537,21.2819,21.2874,21.1935,21.199,70226.6722
2011-10-28 11:45:00,38.38,38.45,38.35,38.41,145876.79043248505,21.1935,21.2322,21.177,21.2101,145876.7904
2011-10-28 11:50:00,38.43,38.47,38.36,38.37,41857.87790293423,21.2211,21.2432,21.1825,21.188,41857.8779
2011-10-28 11:55:00,38.37,38.46,38.37,38.41,27812.54345709916,21.188,21.2377,21.188,21.2101,27812.5435
2011-10-28 12:00:00,38.41,38.47,38.39,38.46,44639.13224864414,21.2101,21.2432,21.199,21.2377,44639.1322
2011-10-28 12:05:00,38.47,38.54,38.47,38.54,32679.738562091505,21.2432,21.2819,21.2432,21.2819,32679.7386
2011-10-28 12:10:00,38.53,38.54,38.46,38.47,25448.477263245724,21.2763,21.2819,21.2377,21.2432,25448.4773
2011-10-28 12:15:00,38.47,38.49,38.46,38.48,55486.02419691281,21.2432,21.2543,21.2377,21.2487,55486.0242
2011-10-28 12:20:00,38.48,38.5,38.46,38.46,33235.98943123349,21.2487,21.2598,21.2377,21.2377,33235.9894
2011-10-28 12:25:00,38.46,38.47,38.44,38.46,19468.780419969407,21.2377,21.2432,21.2266,21.2377,19468.7804
2011-10-28 12:30:00,38.46,38.48,38.41,38.43,22528.16020025032,21.2377,21.2487,21.2101,21.2211,22528.1602
2011-10-28 12:35:00,38.44,38.49,38.42,38.44,36295.36921151439,21.2266,21.2543,21.2156,21.2266,36295.3692
2011-10-28 12:40:00,38.44,38.47,38.43,38.45,30315.67236823808,21.2266,21.2432,21.2211,21.2322,30315.6724
2011-10-28 12:45:00,38.45,38.47,38.43,38.46,29620.3587818106,21.2322,21.2432,21.2211,21.2377,29620.3588
2011-10-28 12:50:00,38.47,38.47,38.41,38.44,39632.874426366296,21.2432,21.2432,21.2101,21.2266,39632.8744
2011-10-28 12:55:00,38.44,38.53,38.41,38.51,103740.78709497984,21.2266,21.2763,21.2101,21.2653,103740.7871
2011-10-28 13:00:00,38.49,38.57,38.49,38.53,84132.94395772494,21.2543,21.2984,21.2543,21.2763,84132.944
2011-10-28 13:05:00,38.52,38.61,38.52,38.58,74120.42831316925,21.2708,21.3205,21.2708,21.304,74120.4283
2011-10-28 13:10:00,38.59,38.62,38.56,38.57,56042.2750660548,21.3095,21.326,21.2929,21.2984,56042.2751
2011-10-28 13:15:00,38.56,38.64,38.56,38.62,64107.91266861355,21.2929,21.3371,21.2929,21.326,64107.9127
2011-10-28 13:20:00,38.62,38.83,38.62,38.76,157418.99596718122,21.326,21.442,21.326,21.4034,157418.996
2011-10-28 13:25:00,38.77,38.79,38.67,38.67,31150.04867195105,21.4089,21.4199,21.3537,21.3537,31150.0487
2011-10-28 13:30:00,38.68,38.7,38.65,38.7,18773.46683354193,21.3592,21.3702,21.3426,21.3702,18773.4668
2011-10-28 13:35:00,38.69,38.75,38.69,38.74,30315.67236823808,21.3647,21.3978,21.3647,21.3923,30315.6724
2011-10-28 13:40:00,38.74,38.76,38.69,38.73,33096.92671394799,21.3923,21.4034,21.3647,21.3868,33096.9267
2011-10-28 13:45:00,38.73,38.77,38.67,38.74,75928.24363788069,21.3868,21.4089,21.3537,21.3923,75928.2436
2011-10-28 13:50:00,38.75,38.75,38.7,38.73,41857.87790293423,21.3978,21.3978,21.3702,21.3868,41857.8779
2011-10-28 13:55:00,38.73,38.75,38.69,38.72,17521.902377972467,21.3868,21.3978,21.3647,21.3813,17521.9024
2011-10-28 14:00:00,38.72,38.75,38.67,38.68,49645.39007092199,21.3813,21.3978,21.3537,21.3592,49645.3901
2011-10-28 14:05:00,38.67,38.69,38.6,38.69,22528.16020025032,21.3537,21.3647,21.315,21.3647,22528.1602
2011-10-28 14:10:00,38.69,38.73,38.64,38.73,36573.49464608539,21.3647,21.3868,21.3371,21.3868,36573.4946
2011-10-28 14:15:00,38.73,38.74,38.65,38.69,51731.33083020442,21.3868,21.3923,21.3426,21.3647,51731.3308
2011-10-28 14:20:00,38.69,38.73,38.69,38.69,24475.03824224725,21.3647,21.3868,21.3647,21.3647,24475.0382
2011-10-28 14:25:00,38.69,38.74,38.68,38.73,19329.71770268392,21.3647,21.3923,21.3592,21.3868,19329.7177
2011-10-28 14:30:00,38.73,38.78,38.73,38.77,43526.63051036018,21.3868,21.4144,21.3868,21.4089,43526.6305
2011-10-28 14:35:00,38.77,38.78,38.73,38.74,35739.118342372414,21.4089,21.4144,21.3868,21.3923,35739.1183
2011-10-28 14:40:00,38.74,38.83,38.74,38.82,39632.874426366296,21.3923,21.442,21.3923,21.4365,39632.8744
2011-10-28 14:45:00,38.82,38.83,38.79,38.8,34070.36573494646,21.4365,21.442,21.4199,21.4254,34070.3657
2011-10-28 14:50:00,38.82,38.85,38.79,38.82,45056.32040050063,21.4365,21.4531,21.4199,21.4365,45056.3204
2011-10-28 14:55:00,38.81,38.85,38.8,38.85,36295.36921151439,21.431,21.4531,21.4254,21.4531,36295.3692
2011-10-28 15:00:00,38.85,38.9,38.82,38.86,109442.35850368516,21.4531,21.4807,21.4365,21.4586,109442.3585
2011-10-28 15:05:00,38.86,38.88,38.83,38.84,40606.313447364766,21.4586,21.4696,21.442,21.4475,40606.3134
2011-10-28 15:10:00,38.83,38.83,38.8,38.82,32123.48769294952,21.442,21.442,21.4254,21.4365,32123.4877
2011-10-28 15:15:00,38.82,38.87,38.81,38.86,60492.28201919066,21.4365,21.4641,21.431,21.4586,60492.282
2011-10-28 15:20:00,38.86,38.95,38.86,38.92,36573.49464608539,21.4586,21.5083,21.4586,21.4917,36573.4946
2011-10-28 15:25:00,38.93,38.98,38.93,38.95,54790.71061048533,21.4972,21.5248,21.4972,21.5083,54790.7106
2011-10-28 15:30:00,38.95,38.95,38.86,38.87,113197.05187039357,21.5083,21.5083,21.4586,21.4641,113197.0519
2011-10-28 15:35:00,38.87,38.91,38.82,38.9,41857.87790293423,21.4641,21.4862,21.4365,21.4807,41857.8779
2011-10-28 15:40:00,38.9,38.98,38.9,38.97,69531.35864274789,21.4807,21.5248,21.4807,21.5193,69531.3586
2011-10-28 15:45:00,38.97,38.98,38.87,38.87,180642.469753859,21.5193,21.5248,21.4641,21.4641,180642.4698
2011-10-28 15:50:00,38.87,38.96,38.84,38.95,86357.94743429287,21.4641,21.5138,21.4475,21.5083,86357.9474
2011-10-28 15:55:00,38.97,38.97,38.88,38.92,146572.10401891253,21.5193,21.5193,21.4696,21.4917,146572.104
2011-10-31 09:30:00,38.66,38.98,38.62,38.97,53539.14615491587,21.3481,21.5248,21.326,21.5193,53539.1462
2011-10-31 09:35:00,38.97,38.97,38.75,38.81,24335.97552496176,21.5193,21.5193,21.3978,21.431,24335.9755
2011-10-31 09:40:00,38.81,38.99,38.78,38.78,20303.156723682383,21.431,21.5304,21.4144,21.4144,20303.1567
2011-10-31 09:45:00,38.8,38.8,38.55,38.68,90529.82895285774,21.4254,21.4254,21.2874,21.3592,90529.829
2011-10-31 09:50:00,38.67,38.77,38.6,38.67,32401.613127520515,21.3537,21.4089,21.315,21.3537,32401.6131
2011-10-31 09:55:00,38.67,38.67,38.61,38.67,22806.285634821303,21.3537,21.3537,21.3205,21.3537,22806.2856
2011-10-31 10:00:00,38.67,38.8,38.64,38.8,61882.90919204562,21.3537,21.4254,21.3371,21.4254,61882.9092
2011-10-31 10:05:00,38.79,38.94,38.79,38.94,34765.679321373944,21.4199,21.5028,21.4199,21.5028,34765.6793
2011-10-31 10:10:00,38.95,39.03,38.92,38.95,51731.33083020442,21.5083,21.5524,21.4917,21.5083,51731.3308
2011-10-31 10:15:00,38.97,39.08,38.95,38.97,47281.32387706856,21.5193,21.5801,21.5083,21.5193,47281.3239
2011-10-31 10:20:00,38.98,39.03,38.96,38.97,10568.76651369768,21.5248,21.5524,21.5138,21.5193,10568.7665
2011-10-31 10:25:00,38.98,39.05,38.98,39.05,11542.20553469615,21.5248,21.5635,21.5248,21.5635,11542.2055
2011-10-31 10:30:00,39.03,39.2,39.03,39.2,18773.46683354193,21.5524,21.6463,21.5524,21.6463,18773.4668
2011-10-31 10:35:00,39.18,39.19,39.09,39.17,27117.22987067168,21.6353,21.6408,21.5856,21.6298,27117.2299
2011-10-31 10:40:00,39.16,39.17,39.03,39.03,17939.090529828954,21.6242,21.6298,21.5524,21.5524,17939.0905
2011-10-31 10:45:00,39.03,39.05,38.99,39.05,25587.539980531223,21.5524,21.5635,21.5304,21.5635,25587.54
2011-10-31 10:50:00,39.05,39.1,39.01,39.05,64664.163537755536,21.5635,21.5911,21.5414,21.5635,64664.1635
2011-10-31 10:55:00,39.04,39.15,39.02,39.12,33931.30301766097,21.558,21.6187,21.5469,21.6021,33931.303
2011-10-31 11:00:00,39.11,39.16,39.07,39.12,60214.15658461967,21.5966,21.6242,21.5745,21.6021,60214.1566
2011-10-31 11:05:00,39.12,39.15,39.1,39.15,55346.96147962732,21.6021,21.6187,21.5911,21.6187,55346.9615
2011-10-31 11:10:00,39.16,39.17,39.11,39.13,34904.74203865944,21.6242,21.6298,21.5966,21.6077,34904.742
2011-10-31 11:15:00,39.12,39.13,39.05,39.07,28925.04519538312,21.6021,21.6077,21.5635,21.5745,28925.0452
2011-10-31 11:20:00,39.06,39.09,39.03,39.09,15157.836184119038,21.569,21.5856,21.5524,21.5856,15157.8362
2011-10-31 11:25:00,39.1,39.12,39.01,39.08,27117.22987067168,21.5911,21.6021,21.5414,21.5801,27117.2299
2011-10-31 11:30:00,39.06,39.1,39.03,39.03,11820.33096926714,21.569,21.5911,21.5524,21.5524,11820.331
2011-10-31 11:35:00,39.03,39.04,39.0,39.02,25865.66541510221,21.5524,21.558,21.5359,21.5469,25865.6654
2011-10-31 11:40:00,39.03,39.08,39.01,39.05,18773.46683354193,21.5524,21.5801,21.5414,21.5635,18773.4668
2011-10-31 11:45:00,39.04,39.1,39.03,39.08,16270.337922403003,21.558,21.5911,21.5524,21.5801,16270.3379
2011-10-31 11:50:00,39.08,39.08,39.03,39.06,15992.212487832014,21.5801,21.5801,21.5524,21.569,15992.2125
2011-10-31 11:55:00,39.07,39.07,39.0,39.01,18773.46683354193,21.5745,21.5745,21.5359,21.5414,18773.4668
2011-10-31 12:00:00,39.0,39.02,38.95,38.95,32679.738562091505,21.5359,21.5469,21.5083,21.5083,32679.7386
2011-10-31 12:05:00,38.96,39.02,38.95,38.95,66889.16701432347,21.5138,21.5469,21.5083,21.5083,66889.167
2011-10-31 12:10:00,38.95,38.98,38.94,38.95,10012.515644555697,21.5083,21.5248,21.5028,21.5083,10012.5156
2011-10-31 12:15:00,38.95,38.95,38.84,38.9,42275.06605479072,21.5083,21.5083,21.4475,21.4807,42275.0661
2011-10-31 12:20:00,38.88,38.95,38.87,38.93,25031.28911138924,21.4696,21.5083,21.4641,21.4972,25031.2891
2011-10-31 12:25:00,38.92,38.92,38.85,38.89,20442.21944096788,21.4917,21.4917,21.4531,21.4751,20442.2194
2011-10-31 12:30:00,38.87,38.94,38.87,38.91,80656.37602558755,21.4641,21.5028,21.4641,21.4862,80656.376
2011-10-31 12:35:00,38.9,38.92,38.87,38.9,24475.03824224725,21.4807,21.4917,21.4641,21.4807,24475.0382
2011-10-31 12:40:00,38.9,38.9,38.86,38.9,13350.020859407594,21.4807,21.4807,21.4586,21.4807,13350.0209
2011-10-31 12:45:00,38.9,38.95,38.87,38.93,32957.8639966625,21.4807,21.5083,21.4641,21.4972,32957.864
2011-10-31 12:50:00,38.92,38.92,38.89,38.91,35460.992907801425,21.4917,21.4917,21.4751,21.4862,35460.9929
2011-10-31 12:55:00,38.9,38.95,38.9,38.9,38381.30997079684,21.4807,21.5083,21.4807,21.4807,38381.31
2011-10-31 13:00:00,38.9,38.95,38.89,38.93,24335.97552496176,21.4807,21.5083,21.4751,21.4972,24335.9755
2011-10-31 13:05:00,38.94,38.94,38.88,38.9,21832.84661382284,21.5028,21.5028,21.4696,21.4807,21832.8466
2011-10-31 13:10:00,38.9,38.91,38.87,38.88,42275.06605479072,21.4807,21.4862,21.4641,21.4696,42275.0661
2011-10-31 13:15:00,38.88,38.93,38.87,38.9,37407.870949798365,21.4696,21.4972,21.4641,21.4807,37407.8709
2011-10-31 13:20:00,38.9,38.92,38.88,38.89,29203.17062995411,21.4807,21.4917,21.4696,21.4751,29203.1706
2011-10-31 13:25:00,38.89,38.92,38.88,38.9,11959.393686552636,21.4751,21.4917,21.4696,21.4807,11959.3937
2011-10-31 13:30:00,38.9,38.92,38.9,38.9,18078.15324711445,21.4807,21.4917,21.4807,21.4807,18078.1532
2011-10-31 13:35:00,38.9,38.94,38.88,38.92,22806.285634821303,21.4807,21.5028,21.4696,21.4917,22806.2856
2011-10-31 13:40:00,38.92,38.93,38.88,38.9,29898.484216381592,21.4917,21.4972,21.4696,21.4807,29898.4842
2011-10-31 13:45:00,38.9,38.94,38.87,38.93,18217.215964399948,21.4807,21.5028,21.4641,21.4972,18217.216
2011-10-31 13:50:00,38.94,38.94,38.84,38.84,27534.418022528163,21.5028,21.5028,21.4475,21.4475,27534.418
2011-10-31 13:55:00,38.85,38.87,38.81,38.85,34070.36573494646,21.4531,21.4641,21.431,21.4531,34070.3657
2011-10-31 14:00:00,38.85,38.9,38.83,38.9,38103.18453622584,21.4531,21.4807,21.442,21.4807,38103.1845
2011-10-31 14:05:00,38.9,38.93,38.87,38.93,33931.30301766097,21.4807,21.4972,21.4641,21.4972,33931.303
2011-10-31 14:10:00,38.94,38.95,38.92,38.95,45890.6967042136,21.5028,21.5083,21.4917,21.5083,45890.6967
2011-10-31 14:15:00,38.95,38.95,38.89,38.91,72173.55027117231,21.5083,21.5083,21.4751,21.4862,72173.5503
2011-10-31 14:20:00,38.92,38.96,38.92,38.95,25865.66541510221,21.4917,21.5138,21.4917,21.5083,25865.6654
2011-10-31 14:25:00,38.93,38.97,38.9,38.96,27117.22987067168,21.4972,21.5193,21.4807,21.5138,27117.2299
2011-10-31 14:30:00,38.98,39.0,38.96,38.99,39632.874426366296,21.5248,21.5359,21.5138,21.5304,39632.8744
2011-10-31 14:35:00,38.98,39.0,38.86,38.87,117786.12154081491,21.5248,21.5359,21.4586,21.4641,117786.1215
2011-10-31 14:40:00,38.87,38.96,38.87,38.93,19051.59226811292,21.4641,21.5138,21.4641,21.4972,19051.5923
2011-10-31 14:45:00,38.93,38.94,38.9,38.92,10846.89194826867,21.4972,21.5028,21.4807,21.4917,10846.8919
2011-10-31 14:50:00,38.92,38.96,38.9,38.92,26004.72813238771,21.4917,21.5138,21.4807,21.4917,26004.7281
2011-10-31 14:55:00,38.92,38.98,38.92,38.95,24057.85009039077,21.4917,21.5248,21.4917,21.5083,24057.8501
2011-10-31 15:00:00,38.95,38.95,38.86,38.87,33931.30301766097,21.5083,21.5083,21.4586,21.4641,33931.303
2011-10-31 15:05:00,38.85,38.87,38.8,38.8,11959.393686552636,21.4531,21.4641,21.4254,21.4254,11959.3937
2011-10-31 15:10:00,38.8,38.82,38.74,38.75,22389.09748296482,21.4254,21.4365,21.3923,21.3978,22389.0975
2011-10-31 15:15:00,38.75,38.75,38.66,38.66,25448.477263245724,21.3978,21.3978,21.3481,21.3481,25448.4773
2011-10-31 15:20:00,38.66,38.7,38.64,38.68,26700.041718815188,21.3481,21.3702,21.3371,21.3592,26700.0417
2011-10-31 15:25:00,38.68,38.69,38.62,38.63,72451.6757057433,21.3592,21.3647,21.326,21.3316,72451.6757
2011-10-31 15:30:00,38.63,38.7,38.6,38.7,40467.25073007927,21.3316,21.3702,21.315,21.3702,40467.2507
2011-10-31 15:35:00,38.69,38.81,38.69,38.79,53817.27158948686,21.3647,21.431,21.3647,21.4199,53817.2716
2011-10-31 15:40:00,38.8,38.82,38.74,38.77,83993.88124043944,21.4254,21.4365,21.3923,21.4089,83993.8812
2011-10-31 15:45:00,38.77,38.77,38.65,38.73,96926.71394799056,21.4089,21.4089,21.3426,21.3868,96926.7139
2011-10-31 15:50:00,38.74,38.75,38.68,38.72,119037.68599638436,21.3923,21.3978,21.3592,21.3813,119037.686
2011-10-31 15:55:00,38.72,38.72,38.52,38.52,293283.2707551106,21.3813,21.3813,21.2708,21.2708,293283.2708
2011-11-01 09:30:00,37.76,38.12,37.71,38.12,126129.88457794466,20.8512,21.0499,20.8235,21.0499,126129.8846
2011-11-01 09:35:00,38.13,38.22,38.03,38.04,67723.54331803643,21.0555,21.1052,21.0002,21.0058,67723.5433
2011-11-01 09:40:00,38.01,38.23,38.0,38.13,32679.738562091505,20.9892,21.1107,20.9837,21.0555,32679.7386
2011-11-01 09:45:00,38.11,38.17,38.08,38.11,45612.57126964261,21.0444,21.0776,21.0279,21.0444,45612.5713
2011-11-01 09:50:00,38.09,38.2,38.07,38.07,69809.48407731888,21.0334,21.0941,21.0223,21.0223,69809.4841
2011-11-01 09:55:00,38.06,38.15,38.0,38.15,89278.26449728828,21.0168,21.0665,20.9837,21.0665,89278.2645
2011-11-01 10:00:00,38.12,38.13,37.89,38.09,68001.66875260744,21.0499,21.0555,20.9229,21.0334,68001.6688
2011-11-01 10:05:00,38.11,38.13,37.98,38.07,36017.243776943404,21.0444,21.0555,20.9726,21.0223,36017.2438
2011-11-01 10:10:00,38.08,38.18,38.02,38.18,65915.727993325,21.0279,21.0831,20.9947,21.0831,65915.728
2011-11-01 10:15:00,38.18,38.3,38.17,38.27,65776.6652760395,21.0831,21.1493,21.0776,21.1328,65776.6653
2011-11-01 10:20:00,38.24,38.25,38.1,38.18,124183.00653594772,21.1162,21.1217,21.0389,21.0831,124183.0065
2011-11-01 10:25:00,38.18,38.24,38.11,38.11,37546.93366708386,21.0831,21.1162,21.0444,21.0444,37546.9337
2011-11-01 10:30:00,38.13,38.21,38.09,38.18,28925.04519538312,21.0555,21.0996,21.0334,21.0831,28925.0452
2011-11-01 10:35:00,38.18,38.23,38.16,38.17,22667.22291753581,21.0831,21.1107,21.072,21.0776,22667.2229
2011-11-01 10:40:00,38.17,38.22,38.1,38.11,35600.05562508692,21.0776,21.1052,21.0389,21.0444,35600.0556
2011-11-01 10:45:00,38.12,38.13,38.09,38.12,23779.724655819777,21.0499,21.0555,21.0334,21.0499,23779.7247
2011-11-01 10:50:00,38.12,38.25,38.12,38.16,47976.63746349604,21.0499,21.1217,21.0499,21.072,47976.6375
2011-11-01 10:55:00,38.16,38.23,38.11,38.13,54095.39702405786,21.072,21.1107,21.0444,21.0555,54095.397
2011-11-01 11:00:00,38.13,38.13,38.0,38.0,41023.50159922125,21.0555,21.0555,20.9837,20.9837,41023.5016
2011-11-01 11:05:00,38.01,38.04,38.0,38.0,19607.843137254906,20.9892,21.0058,20.9837,20.9837,19607.8431
2011-11-01 11:10:00,38.0,38.08,38.0,38.05,23084.4110693923,20.9837,21.0279,20.9837,21.0113,23084.4111
2011-11-01 11:15:00,38.04,38.16,38.04,38.14,31428.174106522045,21.0058,21.072,21.0058,21.061,31428.1741
2011-11-01 11:20:00,38.14,38.16,38.1,38.11,35600.05562508692,21.061,21.072,21.0389,21.0444,35600.0556
2011-11-01 11:25:00,38.11,38.19,38.01,38.03,54651.64789319984,21.0444,21.0886,20.9892,21.0002,54651.6479
2011-11-01 11:30:00,38.03,38.05,37.9,37.93,43804.75594493117,21.0002,21.0113,20.9285,20.945,43804.7559
2011-11-01 11:35:00,37.92,37.92,37.86,37.9,57293.83952162426,20.9395,20.9395,20.9064,20.9285,57293.8395
2011-11-01 11:40:00,37.89,37.89,37.75,37.77,41718.81518564873,20.9229,20.9229,20.8456,20.8567,41718.8152
2011-11-01 11:45:00,37.77,37.9,37.75,37.8,40606.313447364766,20.8567,20.9285,20.8456,20.8732,40606.3134
2011-11-01 11:50:00,37.8,37.8,37.73,37.78,51175.079961062445,20.8732,20.8732,20.8346,20.8622,51175.08
2011-11-01 11:55:00,37.78,37.85,37.78,37.78,17800.02781254346,20.8622,20.9009,20.8622,20.8622,17800.0278
2011-11-01 12:00:00,37.78,37.78,37.67,37.72,28090.668891670142,20.8622,20.8622,20.8015,20.8291,28090.6689
2011-11-01 12:05:00,37.72,37.89,37.7,37.87,38937.560839938815,20.8291,20.9229,20.818,20.9119,38937.5608
2011-11-01 12:10:00,37.86,37.94,37.85,37.92,25726.60269781672,20.9064,20.9505,20.9009,20.9395,25726.6027
2011-11-01 12:15:00,37.92,37.92,37.76,37.77,32679.738562091505,20.9395,20.9395,20.8512,20.8567,32679.7386
2011-11-01 12:20:00,37.75,37.77,37.71,37.76,22667.22291753581,20.8456,20.8567,20.8235,20.8512,22667.2229
2011-11-01 12:25:00,37.75,37.82,37.74,37.81,45473.50855235712,20.8456,20.8843,20.8401,20.8788,45473.5086
2011-11-01 12:30:00,37.8,37.85,37.76,37.82,33514.114865804484,20.8732,20.9009,20.8512,20.8843,33514.1149
2011-11-01 12:35:00,37.82,37.85,37.8,37.84,25309.41454596023,20.8843,20.9009,20.8732,20.8953,25309.4145
2011-11-01 12:40:00,37.84,37.9,37.77,37.78,98734.529272702,20.8953,20.9285,20.8567,20.8622,98734.5293
2011-11-01 12:45:00,37.77,37.82,37.68,37.7,35043.80475594493,20.8567,20.8843,20.807,20.818,35043.8048
2011-11-01 12:50:00,37.7,37.73,37.62,37.65,29342.23334723961,20.818,20.8346,20.7738,20.7904,29342.2333
2011-11-01 12:55:00,37.64,37.67,37.62,37.62,24335.97552496176,20.7849,20.8015,20.7738,20.7738,24335.9755
2011-11-01 13:00:00,37.62,37.63,37.55,37.56,60214.15658461967,20.7738,20.7794,20.7352,20.7407,60214.1566
2011-11-01 13:05:00,37.57,37.63,37.56,37.56,45612.57126964261,20.7462,20.7794,20.7407,20.7407,45612.5713
2011-11-01 13:10:00,37.55,37.59,37.51,37.52,58962.59212905021,20.7352,20.7573,20.7131,20.7186,58962.5921
2011-11-01 13:15:00,37.52,37.61,37.52,37.59,64803.22625504103,20.7186,20.7683,20.7186,20.7573,64803.2263
2011-11-01 13:20:00,37.59,37.61,37.57,37.58,50618.82909192046,20.7573,20.7683,20.7462,20.7518,50618.8291
2011-11-01 13:25:00,37.58,37.87,37.57,37.85,124322.06925323322,20.7518,20.9119,20.7462,20.9009,124322.0693
2011-11-01 13:30:00,37.85,37.97,37.85,37.95,121958.0030593798,20.9009,20.9671,20.9009,20.9561,121958.0031
2011-11-01 13:35:00,37.96,38.05,37.9,37.93,37964.12181894034,20.9616,21.0113,20.9285,20.945,37964.1218
2011-11-01 13:40:00,37.92,37.98,37.89,37.93,46446.94757335559,20.9395,20.9726,20.9229,20.945,46446.9476
2011-11-01 13:45:00,37.91,37.99,37.91,37.93,50479.76637463496,20.934,20.9782,20.934,20.945,50479.7664
2011-11-01 13:50:00,37.95,38.0,37.85,37.87,72034.48755388681,20.9561,20.9837,20.9009,20.9119,72034.4876
2011-11-01 13:55:00,37.89,37.89,37.77,37.82,59657.90571547768,20.9229,20.9229,20.8567,20.8843,59657.9057
2011-11-01 14:00:00,37.82,37.94,37.8,37.89,64246.97538589904,20.8843,20.9505,20.8732,20.9229,64246.9754
2011-11-01 14:05:00,37.88,37.98,37.84,37.94,75789.1809205952,20.9174,20.9726,20.8953,20.9505,75789.1809
2011-11-01 14:10:00,37.94,38.01,37.93,38.0,41718.81518564873,20.9505,20.9892,20.945,20.9837,41718.8152
2011-11-01 14:15:00,38.0,38.01,37.93,37.96,43526.63051036018,20.9837,20.9892,20.945,20.9616,43526.6305
2011-11-01 14:20:00,37.97,38.05,37.94,38.05,108607.9821999722,20.9671,21.0113,20.9505,21.0113,108607.9822
2011-11-01 14:25:00,38.06,38.11,38.03,38.08,108886.1076345432,21.0168,21.0444,21.0002,21.0279,108886.1076
2011-11-01 14:30:00,38.07,38.11,38.04,38.08,39354.748991795306,21.0223,21.0444,21.0058,21.0279,39354.749
2011-11-01 14:35:00,38.07,38.1,37.95,37.99,48671.95104992352,21.0223,21.0389,20.9561,20.9782,48671.951
2011-11-01 14:40:00,37.98,38.03,37.95,38.02,41162.564316506745,20.9726,21.0002,20.9561,20.9947,41162.5643
2011-11-01 14:45:00,38.03,38.07,37.98,37.98,35182.86747323043,21.0002,21.0223,20.9726,20.9726,35182.8675
2011-11-01 14:50:00,37.98,38.05,37.96,38.0,83020.44221944097,20.9726,21.0113,20.9616,20.9837,83020.4422
2011-11-01 14:55:00,38.0,38.02,37.95,37.99,51453.20539563344,20.9837,20.9947,20.9561,20.9782,51453.2054
2011-11-01 15:00:00,37.99,38.03,37.89,37.9,63690.724516757065,20.9782,21.0002,20.9229,20.9285,63690.7245
2011-11-01 15:05:00,37.9,37.93,37.86,37.91,74815.74189959673,20.9285,20.945,20.9064,20.934,74815.7419
2011-11-01 15:10:00,37.91,38.04,37.91,38.0,67445.41788346544,20.934,21.0058,20.934,20.9837,67445.4179
2011-11-01 15:15:00,38.0,38.03,37.95,38.03,73981.36559588375,20.9837,21.0002,20.9561,21.0002,73981.3656
2011-11-01 15:20:00,38.02,38.05,37.91,37.93,64246.97538589904,20.9947,21.0113,20.934,20.945,64246.9754
2011-11-01 15:25:00,37.92,38.05,37.92,38.03,78014.18439716313,20.9395,21.0113,20.9395,21.0002,78014.1844
2011-11-01 15:30:00,38.03,38.16,38.03,38.08,103045.47350855236,21.0002,21.072,21.0002,21.0279,103045.4735
2011-11-01 15:35:00,38.07,38.23,38.06,38.22,149075.23293005145,21.0223,21.1107,21.0168,21.1052,149075.2329
2011-11-01 15:40:00,38.22,38.22,38.0,38.03,129189.26435822556,21.1052,21.1052,20.9837,21.0002,129189.2644
2011-11-01 15:45:00,38.02,38.03,37.82,37.95,241551.93992490607,20.9947,21.0002,20.8843,20.9561,241551.9399
2011-11-01 15:50:00,37.96,37.96,37.75,37.81,158948.68585732166,20.9616,20.9616,20.8456,20.8788,158948.6859
2011-11-01 15:55:00,37.8,37.91,37.8,37.86,293839.5216242525,20.8732,20.934,20.8732,20.9064,293839.5216
2011-11-02 09:30:00,38.18,38.22,38.12,38.13,64386.03810318454,21.0831,21.1052,21.0499,21.0555,64386.0381
2011-11-02 09:35:00,38.16,38.26,38.13,38.23,35321.93019051592,21.072,21.1273,21.0555,21.1107,35321.9302
2011-11-02 09:40:00,38.22,38.36,38.22,38.35,33514.114865804484,21.1052,21.1825,21.1052,21.177,33514.1149
2011-11-02 09:45:00,38.36,38.36,38.25,38.29,16270.337922403003,21.1825,21.1825,21.1217,21.1438,16270.3379
2011-11-02 09:50:00,38.3,38.36,38.27,38.31,28090.668891670142,21.1493,21.1825,21.1328,21.1549,28090.6689
2011-11-02 09:55:00,38.31,38.31,38.18,38.2,16270.337922403003,21.1549,21.1549,21.0831,21.0941,16270.3379
2011-11-02 10:00:00,38.2,38.29,38.09,38.09,54512.58517591434,21.0941,21.1438,21.0334,21.0334,54512.5852
2011-11-02 10:05:00,38.11,38.18,38.1,38.18,30315.67236823808,21.0444,21.0831,21.0389,21.0831,30315.6724
2011-11-02 10:10:00,38.18,38.19,38.14,38.17,18634.40411625643,21.0831,21.0886,21.061,21.0776,18634.4041
2011-11-02 10:15:00,38.17,38.17,38.05,38.06,32123.48769294952,21.0776,21.0776,21.0113,21.0168,32123.4877
2011-11-02 10:20:00,38.05,38.06,38.0,38.03,25865.66541510221,21.0113,21.0168,20.9837,21.0002,25865.6654
2011-11-02 10:25:00,38.02,38.07,38.01,38.06,22667.22291753581,20.9947,21.0223,20.9892,21.0168,22667.2229
2011-11-02 10:30:00,38.05,38.05,37.96,37.98,23501.599221248784,21.0113,21.0113,20.9616,20.9726,23501.5992
2011-11-02 10:35:00,37.98,38.08,37.94,38.07,40606.313447364766,20.9726,21.0279,20.9505,21.0223,40606.3134
2011-11-02 10:40:00,38.07,38.17,38.07,38.17,22110.97204839383,21.0223,21.0776,21.0223,21.0776,22110.972
2011-11-02 10:45:00,38.16,38.23,38.16,38.23,27673.48073981365,21.072,21.1107,21.072,21.1107,27673.4807
2011-11-02 10:50:00,38.22,38.3,38.2,38.26,34348.49116951745,21.1052,21.1493,21.0941,21.1273,34348.4912
2011-11-02 10:55:00,38.27,38.3,38.2,38.22,22667.22291753581,21.1328,21.1493,21.0941,21.1052,22667.2229
2011-11-02 11:00:00,38.22,38.23,38.17,38.17,24892.22639410374,21.1052,21.1107,21.0776,21.0776,24892.2264
2011-11-02 11:05:00,38.17,38.25,38.16,38.19,19190.65498539841,21.0776,21.1217,21.072,21.0886,19190.655
2011-11-02 11:10:00,38.18,38.18,38.08,38.09,13350.020859407594,21.0831,21.0831,21.0279,21.0334,13350.0209
2011-11-02 11:15:00,38.08,38.14,38.08,38.11,17800.02781254346,21.0279,21.061,21.0279,21.0444,17800.0278
2011-11-02 11:20:00,38.11,38.13,38.07,38.08,16409.4006396885,21.0444,21.0555,21.0223,21.0279,16409.4006
2011-11-02 11:25:00,38.08,38.12,38.05,38.12,43248.50507578919,21.0279,21.0499,21.0113,21.0499,43248.5051
2011-11-02 11:30:00,38.13,38.15,38.05,38.06,79265.74885273259,21.0555,21.0665,21.0113,21.0168,79265.7489
2011-11-02 11:35:00,38.07,38.08,38.04,38.06,14601.585314977056,21.0223,21.0279,21.0058,21.0168,14601.5853
2011-11-02 11:40:00,38.07,38.1,38.05,38.05,8204.70031984425,21.0223,21.0389,21.0113,21.0113,8204.7003
2011-11-02 11:45:00,38.05,38.11,38.03,38.06,18495.341398970937,21.0113,21.0444,21.0002,21.0168,18495.3414
2011-11-02 11:50:00,38.07,38.08,38.0,38.02,15714.087053261022,21.0223,21.0279,20.9837,20.9947,15714.0871
2011-11-02 11:55:00,38.02,38.03,37.98,38.0,39632.874426366296,20.9947,21.0002,20.9726,20.9837,39632.8744
2011-11-02 12:00:00,38.0,38.0,37.93,37.98,87887.63732443332,20.9837,20.9837,20.945,20.9726,87887.6373
2011-11-02 12:05:00,37.98,37.98,37.92,37.95,32123.48769294952,20.9726,20.9726,20.9395,20.9561,32123.4877
2011-11-02 12:10:00,37.95,37.96,37.92,37.92,46307.88485607009,20.9561,20.9616,20.9395,20.9395,46307.8849
2011-11-02 12:15:00,37.92,37.93,37.81,37.82,47281.32387706856,20.9395,20.945,20.8788,20.8843,47281.3239
2011-11-02 12:20:00,37.82,37.84,37.8,37.81,36295.36921151439,20.8843,20.8953,20.8732,20.8788,36295.3692
2011-11-02 12:25:00,37.81,37.85,37.8,37.84,50618.82909192046,20.8788,20.9009,20.8732,20.8953,50618.8291
2011-11-02 12:30:00,37.84,37.91,37.82,37.84,68696.9823390349,20.8953,20.934,20.8843,20.8953,68696.9823
2011-11-02 12:35:00,37.85,37.96,37.83,37.93,113336.11458767904,20.9009,20.9616,20.8898,20.945,113336.1146
2011-11-02 12:40:00,37.93,38.01,37.87,37.92,125295.50827423167,20.945,20.9892,20.9119,20.9395,125295.5083
2011-11-02 12:45:00,37.91,37.96,37.89,37.95,43387.56779307468,20.934,20.9616,20.9229,20.9561,43387.5678
2011-11-02 12:50:00,37.94,38.04,37.94,38.04,48254.76289806704,20.9505,21.0058,20.9505,21.0058,48254.7629
2011-11-02 12:55:00,38.05,38.1,38.03,38.05,78570.43526630511,21.0113,21.0389,21.0002,21.0113,78570.4353
2011-11-02 13:00:00,38.05,38.05,37.91,37.91,230009.73439021,21.0113,21.0113,20.934,20.934,230009.7344
2011-11-02 13:05:00,37.9,37.98,37.9,37.95,40606.313447364766,20.9285,20.9726,20.9285,20.9561,40606.3134
2011-11-02 13:10:00,37.95,37.97,37.88,37.88,21832.84661382284,20.9561,20.9671,20.9174,20.9174,21832.8466
2011-11-02 13:15:00,37.88,37.91,37.86,37.89,21137.53302739536,20.9174,20.934,20.9064,20.9229,21137.533
2011-11-02 13:20:00,37.89,37.92,37.83,37.84,38659.43540536783,20.9229,20.9395,20.8898,20.8953,38659.4354
2011-11-02 13:25:00,37.85,37.9,37.83,37.88,20720.34487553887,20.9009,20.9285,20.8898,20.9174,20720.3449
2011-11-02 13:30:00,37.88,37.95,37.85,37.94,51731.33083020442,20.9174,20.9561,20.9009,20.9505,51731.3308
2011-11-02 13:35:00,37.94,37.95,37.92,37.93,40467.25073007927,20.9505,20.9561,20.9395,20.945,40467.2507
2011-11-02 13:40:00,37.93,37.97,37.93,37.96,45612.57126964261,20.945,20.9671,20.945,20.9616,45612.5713
2011-11-02 13:45:00,37.96,38.0,37.93,37.93,27395.355305242665,20.9616,20.9837,20.945,20.945,27395.3553
2011-11-02 13:50:00,37.94,37.94,37.88,37.89,36712.557363370885,20.9505,20.9505,20.9174,20.9229,36712.5574
2011-11-02 13:55:00,37.89,37.9,37.87,37.87,30176.60965095258,20.9229,20.9285,20.9119,20.9119,30176.6097
2011-11-02 14:00:00,37.88,37.94,37.85,37.94,94840.77318870812,20.9174,20.9505,20.9009,20.9505,94840.7732
2011-11-02 14:05:00,37.93,38.02,37.91,37.97,131553.330552079,20.945,20.9947,20.934,20.9671,131553.3306
2011-11-02 14:10:00,37.95,37.97,37.92,37.92,64803.22625504103,20.9561,20.9671,20.9395,20.9395,64803.2263
2011-11-02 14:15:00,37.91,37.98,37.91,37.95,74120.42831316925,20.934,20.9726,20.934,20.9561,74120.4283
2011-11-02 14:20:00,37.95,38.02,37.95,37.95,35460.992907801425,20.9561,20.9947,20.9561,20.9561,35460.9929
2011-11-02 14:25:00,37.95,38.0,37.95,37.98,31984.424975664027,20.9561,20.9837,20.9561,20.9726,31984.425
2011-11-02 14:30:00,37.97,38.05,37.95,38.05,39076.62355722431,20.9671,21.0113,20.9561,21.0113,39076.6236
2011-11-02 14:35:00,38.06,38.11,38.03,38.05,29064.107912668616,21.0168,21.0444,21.0002,21.0113,29064.1079
2011-11-02 14:40:00,38.04,38.04,37.99,38.02,28229.73160895564,21.0058,21.0058,20.9782,20.9947,28229.7316
2011-11-02 14:45:00,38.02,38.1,38.02,38.05,29898.484216381592,20.9947,21.0389,20.9947,21.0113,29898.4842
2011-11-02 14:50:00,38.08,38.13,38.07,38.08,99707.96829370048,21.0279,21.0555,21.0223,21.0279,99707.9683
2011-11-02 14:55:00,38.08,38.13,38.06,38.08,21554.721179251843,21.0279,21.0555,21.0168,21.0279,21554.7212
2011-11-02 15:00:00,38.08,38.1,38.03,38.06,30315.67236823808,21.0279,21.0389,21.0002,21.0168,30315.6724
2011-11-02 15:05:00,38.06,38.18,38.06,38.14,37964.12181894034,21.0168,21.0831,21.0168,21.061,37964.1218
2011-11-02 15:10:00,38.13,38.16,38.11,38.11,31150.04867195105,21.0555,21.072,21.0444,21.0444,31150.0487
2011-11-02 15:15:00,38.11,38.17,38.08,38.17,31845.362258378533,21.0444,21.0776,21.0279,21.0776,31845.3623
2011-11-02 15:20:00,38.16,38.23,38.16,38.21,77179.80809345015,21.072,21.1107,21.072,21.0996,77179.8081
2011-11-02 15:25:00,38.21,38.23,38.18,38.22,69253.2332081769,21.0996,21.1107,21.0831,21.1052,69253.2332
2011-11-02 15:30:00,38.22,38.26,38.08,38.1,112918.92643582256,21.1052,21.1273,21.0279,21.0389,112918.9264
2011-11-02 15:35:00,38.1,38.13,38.05,38.12,102767.34807398135,21.0389,21.0555,21.0113,21.0499,102767.3481
2011-11-02 15:40:00,38.12,38.18,38.11,38.17,149353.35836462246,21.0499,21.0831,21.0444,21.0776,149353.3584
2011-11-02 15:45:00,38.16,38.2,38.14,38.16,125990.82186065915,21.072,21.0941,21.061,21.072,125990.8219
2011-11-02 15:50:00,38.16,38.18,38.13,38.17,113753.30273953556,21.072,21.0831,21.0555,21.0776,113753.3027
2011-11-02 15:55:00,38.18,38.24,38.17,38.21,193992.4906132666,21.0831,21.1162,21.0776,21.0996,193992.4906
2011-11-03 09:30:00,38.57,38.72,38.49,38.51,79821.99972187457,21.2984,21.3813,21.2543,21.2653,79821.9997
2011-11-03 09:35:00,38.49,38.5,38.36,38.39,41996.94062021972,21.2543,21.2598,21.1825,21.199,41996.9406
2011-11-03 09:40:00,38.39,38.51,38.28,38.28,26143.790849673205,21.199,21.2653,21.1383,21.1383,26143.7908
2011-11-03 09:45:00,38.28,38.42,38.25,38.26,41162.564316506745,21.1383,21.2156,21.1217,21.1273,41162.5643
2011-11-03 09:50:00,38.26,38.28,38.14,38.18,64246.97538589904,21.1273,21.1383,21.061,21.0831,64246.9754
2011-11-03 09:55:00,38.18,38.24,38.15,38.17,73007.92657488528,21.0831,21.1162,21.0665,21.0776,73007.9266
2011-11-03 10:00:00,38.17,38.21,38.12,38.15,137950.21554721182,21.0776,21.0996,21.0499,21.0665,137950.2155
2011-11-03 10:05:00,38.15,38.22,38.13,38.22,49506.327353636494,21.0665,21.1052,21.0555,21.1052,49506.3274
2011-11-03 10:10:00,38.23,38.28,38.16,38.27,57293.83952162426,21.1107,21.1383,21.072,21.1328,57293.8395
2011-11-03 10:15:00,38.28,38.36,38.25,38.36,29759.421499096094,21.1383,21.1825,21.1217,21.1825,29759.4215
2011-11-03 10:20:00,38.36,38.45,38.28,38.28,102906.41079126688,21.1825,21.2322,21.1383,21.1383,102906.4108
2011-11-03 10:25:00,38.28,38.33,38.25,38.25,23223.4737866778,21.1383,21.1659,21.1217,21.1217,23223.4738
2011-11-03 10:30:00,38.26,38.3,38.21,38.3,52704.769851202895,21.1273,21.1493,21.0996,21.1493,52704.7699
2011-11-03 10:35:00,38.31,38.36,38.28,38.28,68696.9823390349,21.1549,21.1825,21.1383,21.1383,68696.9823
2011-11-03 10:40:00,38.29,38.49,38.29,38.48,33096.92671394799,21.1438,21.2543,21.1438,21.2487,33096.9267
2011-11-03 10:45:00,38.49,38.56,38.46,38.51,78987.6234181616,21.2543,21.2929,21.2377,21.2653,78987.6234
2011-11-03 10:50:00,38.51,38.53,38.49,38.52,48811.01376720901,21.2653,21.2763,21.2543,21.2708,48811.0138
2011-11-03 10:55:00,38.53,38.64,38.44,38.44,102906.41079126688,21.2763,21.3371,21.2266,21.2266,102906.4108
2011-11-03 11:00:00,38.44,38.46,38.3,38.35,50201.640940063975,21.2266,21.2377,21.1493,21.177,50201.6409
2011-11-03 11:05:00,38.35,38.46,38.34,38.43,26004.72813238771,21.177,21.2377,21.1714,21.2211,26004.7281
2011-11-03 11:10:00,38.43,38.51,38.42,38.5,33931.30301766097,21.2211,21.2653,21.2156,21.2598,33931.303
2011-11-03 11:15:00,38.51,38.58,38.46,38.57,26282.8535669587,21.2653,21.304,21.2377,21.2984,26282.8536
2011-11-03 11:20:00,38.58,38.63,38.57,38.61,16548.463356973996,21.304,21.3316,21.2984,21.3205,16548.4634
2011-11-03 11:25:00,38.61,38.64,38.59,38.64,33653.17758308998,21.3205,21.3371,21.3095,21.3371,33653.1776
2011-11-03 11:30:00,38.64,38.71,38.62,38.71,44639.13224864414,21.3371,21.3757,21.326,21.3757,44639.1322
2011-11-03 11:35:00,38.7,38.72,38.67,38.69,46586.01029064108,21.3702,21.3813,21.3537,21.3647,46586.0103
2011-11-03 11:40:00,38.69,38.72,38.67,38.71,35878.18105965791,21.3647,21.3813,21.3537,21.3757,35878.1811
2011-11-03 11:45:00,38.71,38.74,38.67,38.71,63690.724516757065,21.3757,21.3923,21.3537,21.3757,63690.7245
2011-11-03 11:50:00,38.69,38.77,38.69,38.76,47559.44931163955,21.3647,21.4089,21.3647,21.4034,47559.4493
2011-11-03 11:55:00,38.76,38.76,38.67,38.68,42275.06605479072,21.4034,21.4034,21.3537,21.3592,42275.0661
2011-11-03 12:00:00,38.67,38.69,38.64,38.68,48811.01376720901,21.3537,21.3647,21.3371,21.3592,48811.0138
2011-11-03 12:05:00,38.67,38.69,38.67,38.69,53121.958003059386,21.3537,21.3647,21.3537,21.3647,53121.958
2011-11-03 12:10:00,38.69,38.73,38.65,38.66,30315.67236823808,21.3647,21.3868,21.3426,21.3481,30315.6724
2011-11-03 12:15:00,38.66,38.69,38.63,38.67,38937.560839938815,21.3481,21.3647,21.3316,21.3537,38937.5608
2011-11-03 12:20:00,38.67,38.74,38.67,38.72,33375.05214851898,21.3537,21.3923,21.3537,21.3813,33375.0521
2011-11-03 12:25:00,38.72,38.85,38.7,38.82,71478.23668474483,21.3813,21.4531,21.3702,21.4365,71478.2367
2011-11-03 12:30:00,38.82,38.84,38.74,38.76,83020.44221944097,21.4365,21.4475,21.3923,21.4034,83020.4422
2011-11-03 12:35:00,38.75,38.76,38.6,38.61,48950.07648449451,21.3978,21.4034,21.315,21.3205,48950.0765
2011-11-03 12:40:00,38.6,38.62,38.56,38.6,18217.215964399948,21.315,21.326,21.2929,21.315,18217.216
2011-11-03 12:45:00,38.61,38.74,38.61,38.72,30593.79780280907,21.3205,21.3923,21.3205,21.3813,30593.7978
2011-11-03 12:50:00,38.74,38.75,38.72,38.74,19329.71770268392,21.3923,21.3978,21.3813,21.3923,19329.7177
2011-11-03 12:55:00,38.74,38.78,38.74,38.77,18634.40411625643,21.3923,21.4144,21.3923,21.4089,18634.4041
2011-11-03 13:00:00,38.77,38.77,38.71,38.71,20025.03128911139,21.4089,21.4089,21.3757,21.3757,20025.0313
2011-11-03 13:05:00,38.71,38.79,38.7,38.79,24057.85009039077,21.3757,21.4199,21.3702,21.4199,24057.8501
2011-11-03 13:10:00,38.79,38.84,38.79,38.8,21137.53302739536,21.4199,21.4475,21.4199,21.4254,21137.533
2011-11-03 13:15:00,38.8,38.82,38.74,38.76,36017.243776943404,21.4254,21.4365,21.3923,21.4034,36017.2438
2011-11-03 13:20:00,38.77,38.77,38.67,38.69,60075.09386733417,21.4089,21.4089,21.3537,21.3647,60075.0939
2011-11-03 13:25:00,38.69,38.69,38.61,38.67,45751.63398692811,21.3647,21.3647,21.3205,21.3537,45751.634
2011-11-03 13:30:00,38.67,38.67,38.6,38.66,29620.3587818106,21.3537,21.3537,21.315,21.3481,29620.3588
2011-11-03 13:35:00,38.65,38.69,38.62,38.69,17660.96509525796,21.3426,21.3647,21.326,21.3647,17660.9651
2011-11-03 13:40:00,38.7,38.72,38.68,38.69,14601.585314977056,21.3702,21.3813,21.3592,21.3647,14601.5853
2011-11-03 13:45:00,38.69,38.77,38.67,38.75,21693.78389653734,21.3647,21.4089,21.3537,21.3978,21693.7839
2011-11-03 13:50:00,38.76,38.81,38.72,38.75,27256.29258795717,21.4034,21.431,21.3813,21.3978,27256.2926
2011-11-03 13:55:00,38.76,38.79,38.69,38.71,25309.41454596023,21.4034,21.4199,21.3647,21.3757,25309.4145
2011-11-03 14:00:00,38.71,38.74,38.64,38.69,45612.57126964261,21.3757,21.3923,21.3371,21.3647,45612.5713
2011-11-03 14:05:00,38.69,38.74,38.69,38.72,27673.48073981365,21.3647,21.3923,21.3647,21.3813,27673.4807
2011-11-03 14:10:00,38.72,38.72,38.63,38.66,27256.29258795717,21.3813,21.3813,21.3316,21.3481,27256.2926
2011-11-03 14:15:00,38.66,38.69,38.62,38.62,37685.99638436936,21.3481,21.3647,21.326,21.326,37685.9964
2011-11-03 14:20:00,38.63,38.68,38.62,38.67,68279.79418717843,21.3316,21.3592,21.326,21.3537,68279.7942
2011-11-03 14:25:00,38.67,38.72,38.65,38.71,43248.50507578919,21.3537,21.3813,21.3426,21.3757,43248.5051
2011-11-03 14:30:00,38.71,38.8,38.71,38.74,59240.7175636212,21.3757,21.4254,21.3757,21.3923,59240.7176
2011-11-03 14:35:00,38.73,38.81,38.71,38.8,45473.50855235712,21.3868,21.431,21.3757,21.4254,45473.5086
2011-11-03 14:40:00,38.8,38.85,38.74,38.74,77179.80809345015,21.4254,21.4531,21.3923,21.3923,77179.8081
2011-11-03 14:45:00,38.74,38.74,38.7,38.71,39354.748991795306,21.3923,21.3923,21.3702,21.3757,39354.749
2011-11-03 14:50:00,38.71,38.74,38.7,38.73,43387.56779307468,21.3757,21.3923,21.3702,21.3868,43387.5678
2011-11-03 14:55:00,38.73,38.75,38.71,38.72,40606.313447364766,21.3868,21.3978,21.3757,21.3813,40606.3134
2011-11-03 15:00:00,38.72,38.75,38.71,38.74,30315.67236823808,21.3813,21.3978,21.3757,21.3923,30315.6724
2011-11-03 15:05:00,38.75,38.75,38.71,38.72,28646.91976081213,21.3978,21.3978,21.3757,21.3813,28646.9198
2011-11-03 15:10:00,38.72,38.77,38.68,38.71,74120.42831316925,21.3813,21.4089,21.3592,21.3757,74120.4283
2011-11-03 15:15:00,38.71,38.77,38.71,38.72,35460.992907801425,21.3757,21.4089,21.3757,21.3813,35460.9929
2011-11-03 15:20:00,38.72,38.75,38.68,38.75,55207.89876234182,21.3813,21.3978,21.3592,21.3978,55207.8988
2011-11-03 15:25:00,38.75,38.78,38.74,38.77,82325.12863301349,21.3978,21.4144,21.3923,21.4089,82325.1286
2011-11-03 15:30:00,38.77,38.84,38.77,38.81,60631.34473647615,21.4089,21.4475,21.4089,21.431,60631.3447
2011-11-03 15:35:00,38.8,38.87,38.77,38.79,85662.63384786539,21.4254,21.4641,21.4089,21.4199,85662.6338
2011-11-03 15:40:00,38.79,38.87,38.76,38.84,74815.74189959673,21.4199,21.4641,21.4034,21.4475,74815.7419
2011-11-03 15:45:00,38.84,38.86,38.79,38.85,74537.61646502573,21.4475,21.4586,21.4199,21.4531,74537.6165
2011-11-03 15:50:00,38.85,38.92,38.83,38.85,123348.63023223476,21.4531,21.4917,21.442,21.4531,123348.6302
2011-11-03 15:55:00,38.86,38.92,38.81,38.85,285217.63315255183,21.4586,21.4917,21.431,21.4531,285217.6332
2011-11-04 09:30:00,38.85,39.15,38.83,39.03,141426.7834793492,21.4531,21.6187,21.442,21.5524,141426.7835
2011-11-04 09:35:00,39.04,39.24,39.03,39.03,103462.66166040883,21.558,21.6684,21.5524,21.5524,103462.6617
2011-11-04 09:40:00,39.03,39.18,38.98,39.15,75511.0554860242,21.5524,21.6353,21.5248,21.6187,75511.0555
2011-11-04 09:45:00,39.15,39.21,38.96,38.98,39215.68627450981,21.6187,21.6518,21.5138,21.5248,39215.6863
2011-11-04 09:50:00,38.98,39.03,38.8,38.9,50479.76637463496,21.5248,21.5524,21.4254,21.4807,50479.7664
2011-11-04 09:55:00,38.89,38.93,38.76,38.8,38937.560839938815,21.4751,21.4972,21.4034,21.4254,38937.5608
2011-11-04 10:00:00,38.8,38.84,38.63,38.7,171742.45584758726,21.4254,21.4475,21.3316,21.3702,171742.4558
2011-11-04 10:05:00,38.72,38.76,38.64,38.64,43387.56779307468,21.3813,21.4034,21.3371,21.3371,43387.5678
2011-11-04 10:10:00,38.64,38.66,38.56,38.58,97204.83938256156,21.3371,21.3481,21.2929,21.304,97204.8394
2011-11-04 10:15:00,38.57,38.62,38.52,38.54,49645.39007092199,21.2984,21.326,21.2708,21.2819,49645.3901
2011-11-04 10:20:00,38.54,38.54,38.41,38.41,57711.02767348074,21.2819,21.2819,21.2101,21.2101,57711.0277
2011-11-04 10:25:00,38.41,38.59,38.36,38.57,161034.6266166041,21.2101,21.3095,21.1825,21.2984,161034.6266
2011-11-04 10:30:00,38.56,38.57,38.45,38.46,53956.33430677236,21.2929,21.2984,21.2322,21.2377,53956.3343
2011-11-04 10:35:00,38.46,38.52,38.4,38.49,112501.73828396609,21.2377,21.2708,21.2046,21.2543,112501.7383
2011-11-04 10:40:00,38.49,38.57,38.46,38.57,36295.36921151439,21.2543,21.2984,21.2377,21.2984,36295.3692
2011-11-04 10:45:00,38.57,38.57,38.52,38.53,23779.724655819777,21.2984,21.2984,21.2708,21.2763,23779.7247
2011-11-04 10:50:00,38.52,38.6,38.47,38.54,125156.4455569462,21.2708,21.315,21.2432,21.2819,125156.4456
2011-11-04 10:55:00,38.54,38.59,38.52,38.54,21832.84661382284,21.2819,21.3095,21.2708,21.2819,21832.8466
2011-11-04 11:00:00,38.54,38.69,38.53,38.67,137672.0901126408,21.2819,21.3647,21.2763,21.3537,137672.0901
2011-11-04 11:05:00,38.65,38.65,38.59,38.59,42692.2542066472,21.3426,21.3426,21.3095,21.3095,42692.2542
2011-11-04 11:10:00,38.58,38.69,38.58,38.63,36017.243776943404,21.304,21.3647,21.304,21.3316,36017.2438
2011-11-04 11:15:00,38.63,38.69,38.59,38.61,66193.85342789599,21.3316,21.3647,21.3095,21.3205,66193.8534
2011-11-04 11:20:00,38.61,38.61,38.54,38.55,110276.73480739814,21.3205,21.3205,21.2819,21.2874,110276.7348
2011-11-04 11:25:00,38.55,38.7,38.51,38.69,57432.90223890975,21.2874,21.3702,21.2653,21.3647,57432.9022
2011-11-04 11:30:00,38.69,38.81,38.69,38.79,82742.31678486998,21.3647,21.431,21.3647,21.4199,82742.3168
2011-11-04 11:35:00,38.8,38.83,38.77,38.81,221805.0340703657,21.4254,21.442,21.4089,21.431,221805.0341
2011-11-04 11:40:00,38.82,38.82,38.71,38.72,35460.992907801425,21.4365,21.4365,21.3757,21.3813,35460.9929
2011-11-04 11:45:00,38.72,38.77,38.68,38.72,27117.22987067168,21.3813,21.4089,21.3592,21.3813,27117.2299
2011-11-04 11:50:00,38.71,38.72,38.64,38.67,29620.3587818106,21.3757,21.3813,21.3371,21.3537,29620.3588
2011-11-04 11:55:00,38.67,38.75,38.67,38.74,141287.7207620637,21.3537,21.3978,21.3537,21.3923,141287.7208
2011-11-04 12:00:00,38.74,38.75,38.69,38.69,62161.03462661661,21.3923,21.3978,21.3647,21.3647,62161.0346
2011-11-04 12:05:00,38.68,38.69,38.65,38.66,29064.107912668616,21.3592,21.3647,21.3426,21.3481,29064.1079
2011-11-04 12:10:00,38.67,38.75,38.64,38.74,26839.104436100683,21.3537,21.3978,21.3371,21.3923,26839.1044
2011-11-04 12:15:00,38.74,38.74,38.67,38.67,25031.28911138924,21.3923,21.3923,21.3537,21.3537,25031.2891
2011-11-04 12:20:00,38.67,38.68,38.62,38.68,18217.215964399948,21.3537,21.3592,21.326,21.3592,18217.216
2011-11-04 12:25:00,38.68,38.72,38.67,38.72,69809.48407731888,21.3592,21.3813,21.3537,21.3813,69809.4841
2011-11-04 12:30:00,38.71,38.72,38.62,38.64,43387.56779307468,21.3757,21.3813,21.326,21.3371,43387.5678
2011-11-04 12:35:00,38.65,38.65,38.61,38.63,20720.34487553887,21.3426,21.3426,21.3205,21.3316,20720.3449
2011-11-04 12:40:00,38.63,38.65,38.57,38.58,43248.50507578919,21.3316,21.3426,21.2984,21.304,43248.5051
2011-11-04 12:45:00,38.57,38.62,38.57,38.62,15992.212487832014,21.2984,21.326,21.2984,21.326,15992.2125
2011-11-04 12:50:00,38.62,38.66,38.59,38.62,21276.595744680853,21.326,21.3481,21.3095,21.326,21276.5957
2011-11-04 12:55:00,38.63,38.64,38.59,38.61,46168.8221387846,21.3316,21.3371,21.3095,21.3205,46168.8221
2011-11-04 13:00:00,38.61,38.62,38.57,38.57,22110.97204839383,21.3205,21.326,21.2984,21.2984,22110.972
2011-11-04 13:05:00,38.57,38.62,38.56,38.59,21415.658461966348,21.2984,21.326,21.2929,21.3095,21415.6585
2011-11-04 13:10:00,38.58,38.67,38.58,38.62,30037.546933667087,21.304,21.3537,21.304,21.326,30037.5469
2011-11-04 13:15:00,38.62,38.68,38.62,38.62,54234.45974134335,21.326,21.3592,21.326,21.326,54234.4597
2011-11-04 13:20:00,38.62,38.63,38.59,38.59,33096.92671394799,21.326,21.3316,21.3095,21.3095,33096.9267
2011-11-04 13:25:00,38.6,38.62,38.58,38.59,15992.212487832014,21.315,21.326,21.304,21.3095,15992.2125
2011-11-04 13:30:00,38.59,38.64,38.59,38.64,22528.16020025032,21.3095,21.3371,21.3095,21.3371,22528.1602
2011-11-04 13:35:00,38.64,38.66,38.62,38.64,60770.40745376165,21.3371,21.3481,21.326,21.3371,60770.4075
2011-11-04 13:40:00,38.64,38.72,38.62,38.72,19746.9058545404,21.3371,21.3813,21.326,21.3813,19746.9059
2011-11-04 13:45:00,38.71,38.75,38.66,38.7,95536.0867751356,21.3757,21.3978,21.3481,21.3702,95536.0868
2011-11-04 13:50:00,38.7,38.71,38.64,38.66,45473.50855235712,21.3702,21.3757,21.3371,21.3481,45473.5086
2011-11-04 13:55:00,38.64,38.67,38.6,38.67,23501.599221248784,21.3371,21.3537,21.315,21.3537,23501.5992
2011-11-04 14:00:00,38.67,38.68,38.63,38.67,26560.979001529693,21.3537,21.3592,21.3316,21.3537,26560.979
2011-11-04 14:05:00,38.68,38.69,38.63,38.67,44221.94409678766,21.3592,21.3647,21.3316,21.3537,44221.9441
2011-11-04 14:10:00,38.66,38.66,38.62,38.62,27951.60617438465,21.3481,21.3481,21.326,21.326,27951.6062
2011-11-04 14:15:00,38.63,38.69,38.61,38.69,181198.720623001,21.3316,21.3647,21.3205,21.3647,181198.7206
2011-11-04 14:20:00,38.69,38.75,38.68,38.72,50062.57822277848,21.3647,21.3978,21.3592,21.3813,50062.5782
2011-11-04 14:25:00,38.71,38.74,38.71,38.71,52843.83256848839,21.3757,21.3923,21.3757,21.3757,52843.8326
2011-11-04 14:30:00,38.72,38.73,38.7,38.7,37129.74551522737,21.3813,21.3868,21.3702,21.3702,37129.7455
2011-11-04 14:35:00,38.7,38.72,38.65,38.66,58267.27854262273,21.3702,21.3813,21.3426,21.3481,58267.2785
2011-11-04 14:40:00,38.67,38.72,38.67,38.68,56181.33778334029,21.3537,21.3813,21.3537,21.3592,56181.3378
2011-11-04 14:45:00,38.69,38.76,38.69,38.75,61048.53288833264,21.3647,21.4034,21.3647,21.3978,61048.5329
2011-11-04 14:50:00,38.75,38.76,38.69,38.71,55486.02419691281,21.3978,21.4034,21.3647,21.3757,55486.0242
2011-11-04 14:55:00,38.72,38.74,38.7,38.73,43804.75594493117,21.3813,21.3923,21.3702,21.3868,43804.7559
2011-11-04 15:00:00,38.74,38.77,38.71,38.74,66193.85342789599,21.3923,21.4089,21.3757,21.3923,66193.8534
2011-11-04 15:05:00,38.74,38.75,38.68,38.69,54373.522458628846,21.3923,21.3978,21.3592,21.3647,54373.5225
2011-11-04 15:10:00,38.69,38.72,38.66,38.72,67167.29244889446,21.3647,21.3813,21.3481,21.3813,67167.2924
2011-11-04 15:15:00,38.72,38.77,38.72,38.75,68279.79418717843,21.3813,21.4089,21.3813,21.3978,68279.7942
2011-11-04 15:20:00,38.76,38.76,38.68,38.73,64246.97538589904,21.4034,21.4034,21.3592,21.3868,64246.9754
2011-11-04 15:25:00,38.74,38.79,38.72,38.73,81212.62689472953,21.3923,21.4199,21.3813,21.3868,81212.6269
2011-11-04 15:30:00,38.73,38.77,38.69,38.72,108886.1076345432,21.3868,21.4089,21.3647,21.3813,108886.1076
2011-11-04 15:35:00,38.72,38.75,38.69,38.74,116673.61980253096,21.3813,21.3978,21.3647,21.3923,116673.6198
2011-11-04 15:40:00,38.75,38.82,38.75,38.81,141426.7834793492,21.3978,21.4365,21.3978,21.431,141426.7835
2011-11-04 15:45:00,38.81,38.84,38.78,38.8,121123.62675566682,21.431,21.4475,21.4144,21.4254,121123.6268
2011-11-04 15:50:00,38.79,38.8,38.71,38.74,215964.3999443749,21.4199,21.4254,21.3757,21.3923,215964.3999
2011-11-04 15:55:00,38.73,38.84,38.69,38.82,207620.6369072452,21.3868,21.4475,21.3647,21.4365,207620.6369
2011-11-07 09:30:00,38.94,39.09,38.82,39.03,72729.80114031429,21.5028,21.5856,21.4365,21.5524,72729.8011
2011-11-07 09:35:00,39.06,39.16,39.03,39.13,36295.36921151439,21.569,21.6242,21.5524,21.6077,36295.3692
2011-11-07 09:40:00,39.12,39.14,39.07,39.13,59101.6548463357,21.6021,21.6132,21.5745,21.6077,59101.6548
2011-11-07 09:45:00,39.14,39.17,39.11,39.11,66750.10429703796,21.6132,21.6298,21.5966,21.5966,66750.1043
2011-11-07 09:50:00,39.11,39.18,39.05,39.18,70365.73494646086,21.5966,21.6353,21.5635,21.6353,70365.7349
2011-11-07 09:55:00,39.18,39.21,39.16,39.21,80517.31330830205,21.6353,21.6518,21.6242,21.6518,80517.3133
2011-11-07 10:00:00,39.21,39.24,39.14,39.23,75371.99276873871,21.6518,21.6684,21.6132,21.6629,75371.9928
2011-11-07 10:05:00,39.23,39.33,39.23,39.26,159922.12487832014,21.6629,21.7181,21.6629,21.6795,159922.1249
2011-11-07 10:10:00,39.26,39.37,39.26,39.33,267278.54262272286,21.6795,21.7402,21.6795,21.7181,267278.5426
2011-11-07 10:15:00,39.33,39.37,39.3,39.36,74815.74189959673,21.7181,21.7402,21.7015,21.7347,74815.7419
2011-11-07 10:20:00,39.37,39.37,39.18,39.18,76762.61994159367,21.7402,21.7402,21.6353,21.6353,76762.6199
2011-11-07 10:25:00,39.19,39.23,39.16,39.21,50062.57822277848,21.6408,21.6629,21.6242,21.6518,50062.5782
2011-11-07 10:30:00,39.21,39.21,39.13,39.16,53817.27158948686,21.6518,21.6518,21.6077,21.6242,53817.2716
2011-11-07 10:35:00,39.17,39.17,39.06,39.08,51175.079961062445,21.6298,21.6298,21.569,21.5801,51175.08
2011-11-07 10:40:00,39.08,39.11,39.03,39.11,78014.18439716313,21.5801,21.5966,21.5524,21.5966,78014.1844
2011-11-07 10:45:00,39.1,39.13,38.95,39.0,67862.60603532194,21.5911,21.6077,21.5083,21.5359,67862.606
2011-11-07 10:50:00,39.0,39.08,39.0,39.06,52704.769851202895,21.5359,21.5801,21.5359,21.569,52704.7699
2011-11-07 10:55:00,39.05,39.1,38.99,38.99,119454.87414824088,21.5635,21.5911,21.5304,21.5304,119454.8741
2011-11-07 11:00:00,38.99,39.04,38.93,39.02,50757.891809205954,21.5304,21.558,21.4972,21.5469,50757.8918
2011-11-07 11:05:00,39.02,39.07,38.94,38.95,62717.2854957586,21.5469,21.5745,21.5028,21.5083,62717.2855
2011-11-07 11:10:00,38.95,39.05,38.93,39.05,39493.8117090808,21.5083,21.5635,21.4972,21.5635,39493.8117
2011-11-07 11:15:00,39.05,39.08,38.99,39.0,29203.17062995411,21.5635,21.5801,21.5304,21.5359,29203.1706
2011-11-07 11:20:00,39.0,39.0,38.91,38.95,27673.48073981365,21.5359,21.5359,21.4862,21.5083,27673.4807
2011-11-07 11:25:00,38.94,38.95,38.82,38.87,35739.118342372414,21.5028,21.5083,21.4365,21.4641,35739.1183
2011-11-07 11:30:00,38.87,38.87,38.72,38.76,213878.4591850925,21.4641,21.4641,21.3813,21.4034,213878.4592
2011-11-07 11:35:00,38.77,38.78,38.69,38.78,28785.982478097623,21.4089,21.4144,21.3647,21.4144,28785.9825
2011-11-07 11:40:00,38.77,38.81,38.72,38.8,36851.62008065638,21.4089,21.431,21.3813,21.4254,36851.6201
2011-11-07 11:45:00,38.8,38.88,38.8,38.85,28090.668891670142,21.4254,21.4696,21.4254,21.4531,28090.6689
2011-11-07 11:50:00,38.85,38.9,38.77,38.81,26700.041718815188,21.4531,21.4807,21.4089,21.431,26700.0417
2011-11-07 11:55:00,38.8,38.8,38.75,38.75,29759.421499096094,21.4254,21.4254,21.3978,21.3978,29759.4215
2011-11-07 12:00:00,38.74,38.77,38.72,38.77,75511.0554860242,21.3923,21.4089,21.3813,21.4089,75511.0555
2011-11-07 12:05:00,38.77,38.79,38.75,38.78,81351.68961201502,21.4089,21.4199,21.3978,21.4144,81351.6896
2011-11-07 12:10:00,38.77,38.82,38.75,38.77,39354.748991795306,21.4089,21.4365,21.3978,21.4089,39354.749
2011-11-07 12:15:00,38.78,38.79,38.74,38.76,64664.163537755536,21.4144,21.4199,21.3923,21.4034,64664.1635
2011-11-07 12:20:00,38.76,38.8,38.75,38.77,29342.23334723961,21.4034,21.4254,21.3978,21.4089,29342.2333
2011-11-07 12:25:00,38.79,38.79,38.69,38.73,28368.79432624113,21.4199,21.4199,21.3647,21.3868,28368.7943
2011-11-07 12:30:00,38.74,38.74,38.67,38.67,21415.658461966348,21.3923,21.3923,21.3537,21.3537,21415.6585
2011-11-07 12:35:00,38.66,38.74,38.66,38.74,16826.58879154499,21.3481,21.3923,21.3481,21.3923,16826.5888
2011-11-07 12:40:00,38.74,38.81,38.72,38.8,27673.48073981365,21.3923,21.431,21.3813,21.4254,27673.4807
2011-11-07 12:45:00,38.81,38.84,38.8,38.83,15575.024335975526,21.431,21.4475,21.4254,21.442,15575.0243
2011-11-07 12:50:00,38.82,38.87,38.81,38.86,20720.34487553887,21.4365,21.4641,21.431,21.4586,20720.3449
2011-11-07 12:55:00,38.87,38.87,38.84,38.84,13767.209011264082,21.4641,21.4641,21.4475,21.4475,13767.209
2011-11-07 13:00:00,38.85,38.85,38.79,38.8,14601.585314977056,21.4531,21.4531,21.4199,21.4254,14601.5853
2011-11-07 13:05:00,38.8,38.8,38.79,38.8,8900.01390627173,21.4254,21.4254,21.4199,21.4254,8900.0139
2011-11-07 13:10:00,38.8,38.9,38.8,38.9,25448.477263245724,21.4254,21.4807,21.4254,21.4807,25448.4773
2011-11-07 13:15:00,38.91,38.92,38.89,38.9,25726.60269781672,21.4862,21.4917,21.4751,21.4807,25726.6027
2011-11-07 13:20:00,38.9,38.97,38.9,38.95,19190.65498539841,21.4807,21.5193,21.4807,21.5083,19190.655
2011-11-07 13:25:00,38.95,38.98,38.95,38.98,18217.215964399948,21.5083,21.5248,21.5083,21.5248,18217.216
2011-11-07 13:30:00,38.98,39.06,38.98,39.03,62300.0973439021,21.5248,21.569,21.5248,21.5524,62300.0973
2011-11-07 13:35:00,39.03,39.05,39.03,39.05,16826.58879154499,21.5524,21.5635,21.5524,21.5635,16826.5888
2011-11-07 13:40:00,39.05,39.07,39.05,39.06,21832.84661382284,21.5635,21.5745,21.5635,21.569,21832.8466
2011-11-07 13:45:00,39.06,39.08,39.03,39.08,51036.01724377695,21.569,21.5801,21.5524,21.5801,51036.0172
2011-11-07 13:50:00,39.08,39.13,39.05,39.13,37964.12181894034,21.5801,21.6077,21.5635,21.6077,37964.1218
2011-11-07 13:55:00,39.13,39.26,39.13,39.18,148797.10749548048,21.6077,21.6795,21.6077,21.6353,148797.1075
2011-11-07 14:00:00,39.16,39.21,39.15,39.21,73007.92657488528,21.6242,21.6518,21.6187,21.6518,73007.9266
2011-11-07 14:05:00,39.2,39.2,39.13,39.16,48393.82561535253,21.6463,21.6463,21.6077,21.6242,48393.8256
2011-11-07 14:10:00,39.16,39.19,39.08,39.08,87470.44917257685,21.6242,21.6408,21.5801,21.5801,87470.4492
2011-11-07 14:15:00,39.08,39.08,39.03,39.05,59101.6548463357,21.5801,21.5801,21.5524,21.5635,59101.6548
2011-11-07 14:20:00,39.07,39.16,39.05,39.15,36434.431928799895,21.5745,21.6242,21.5635,21.6187,36434.4319
2011-11-07 14:25:00,39.15,39.16,39.11,39.14,31706.299541093034,21.6187,21.6242,21.5966,21.6132,31706.2995
2011-11-07 14:30:00,39.14,39.15,39.1,39.1,32679.738562091505,21.6132,21.6187,21.5911,21.5911,32679.7386
2011-11-07 14:35:00,39.11,39.13,39.08,39.13,22110.97204839383,21.5966,21.6077,21.5801,21.6077,22110.972
2011-11-07 14:40:00,39.13,39.15,39.09,39.14,43248.50507578919,21.6077,21.6187,21.5856,21.6132,43248.5051
2011-11-07 14:45:00,39.15,39.18,39.13,39.17,36851.62008065638,21.6187,21.6353,21.6077,21.6298,36851.6201
2011-11-07 14:50:00,39.17,39.21,39.13,39.2,57850.09039076624,21.6298,21.6518,21.6077,21.6463,57850.0904
2011-11-07 14:55:00,39.19,39.24,39.19,39.23,36434.431928799895,21.6408,21.6684,21.6408,21.6629,36434.4319
2011-11-07 15:00:00,39.23,39.23,39.18,39.19,37685.99638436936,21.6629,21.6629,21.6353,21.6408,37685.9964
2011-11-07 15:05:00,39.2,39.2,39.17,39.19,37129.74551522737,21.6463,21.6463,21.6298,21.6408,37129.7455
2011-11-07 15:10:00,39.19,39.24,39.19,39.24,50201.640940063975,21.6408,21.6684,21.6408,21.6684,50201.6409
2011-11-07 15:15:00,39.24,39.24,39.15,39.15,42414.12877207621,21.6684,21.6684,21.6187,21.6187,42414.1288
2011-11-07 15:20:00,39.15,39.2,39.14,39.2,31567.23682380754,21.6187,21.6463,21.6132,21.6463,31567.2368
2011-11-07 15:25:00,39.2,39.23,39.18,39.19,94284.52231956614,21.6463,21.6629,21.6353,21.6408,94284.5223
2011-11-07 15:30:00,39.18,39.2,39.15,39.18,92337.6442775692,21.6353,21.6463,21.6187,21.6353,92337.6443
2011-11-07 15:35:00,39.17,39.27,39.17,39.26,77875.12167987763,21.6298,21.685,21.6298,21.6795,77875.1217
2011-11-07 15:40:00,39.26,39.29,39.22,39.26,122097.06577666527,21.6795,21.696,21.6574,21.6795,122097.0658
2011-11-07 15:45:00,39.27,39.3,39.21,39.22,131831.45598665,21.685,21.7015,21.6518,21.6574,131831.456
2011-11-07 15:50:00,39.22,39.32,39.21,39.28,177861.2154081491,21.6574,21.7126,21.6518,21.6905,177861.2154
2011-11-07 15:55:00,39.28,39.29,39.23,39.28,193158.11430955364,21.6905,21.696,21.6629,21.6905,193158.1143
2011-11-08 09:30:00,39.44,39.62,39.44,39.61,121540.81490752332,21.7789,21.8782,21.7789,21.8727,121540.8149
2011-11-08 09:35:00,39.61,39.72,39.56,39.72,87192.32373800584,21.8727,21.9335,21.8451,21.9335,87192.3237
2011-11-08 09:40:00,39.72,39.82,39.69,39.72,65915.727993325,21.9335,21.9887,21.9169,21.9335,65915.728
2011-11-08 09:45:00,39.72,39.78,39.69,39.7,83298.56765401196,21.9335,21.9666,21.9169,21.9224,83298.5677
2011-11-08 09:50:00,39.7,39.72,39.62,39.69,182172.15964399945,21.9224,21.9335,21.8782,21.9169,182172.1596
2011-11-08 09:55:00,39.69,39.76,39.69,39.72,38798.49812265332,21.9169,21.9556,21.9169,21.9335,38798.4981
2011-11-08 10:00:00,39.72,39.73,39.67,39.69,77596.99624530664,21.9335,21.939,21.9059,21.9169,77596.9962
2011-11-08 10:05:00,39.69,39.7,39.66,39.69,110693.92295925465,21.9169,21.9224,21.9003,21.9169,110693.923
2011-11-08 10:10:00,39.69,39.69,39.41,39.47,132943.95772493395,21.9169,21.9169,21.7623,21.7954,132943.9577
2011-11-08 10:15:00,39.46,39.48,39.39,39.43,49506.327353636494,21.7899,21.8009,21.7512,21.7733,49506.3274
2011-11-08 10:20:00,39.41,39.43,39.31,39.39,52426.64441663191,21.7623,21.7733,21.7071,21.7512,52426.6444
2011-11-08 10:25:00,39.39,39.39,39.21,39.24,52982.89528577389,21.7512,21.7512,21.6518,21.6684,52982.8953
2011-11-08 10:30:00,39.24,39.32,39.18,39.24,43109.442358503686,21.6684,21.7126,21.6353,21.6684,43109.4424
2011-11-08 10:35:00,39.23,39.38,39.23,39.36,26560.979001529693,21.6629,21.7457,21.6629,21.7347,26560.979
2011-11-08 10:40:00,39.36,39.36,39.29,39.33,13350.020859407594,21.7347,21.7347,21.696,21.7181,13350.0209
2011-11-08 10:45:00,39.33,39.4,39.28,39.35,36434.431928799895,21.7181,21.7568,21.6905,21.7292,36434.4319
2011-11-08 10:50:00,39.36,39.37,39.18,39.24,23918.78737310527,21.7347,21.7402,21.6353,21.6684,23918.7874
2011-11-08 10:55:00,39.26,39.32,39.23,39.26,64525.100820470034,21.6795,21.7126,21.6629,21.6795,64525.1008
2011-11-08 11:00:00,39.26,39.35,39.26,39.33,68418.85690446392,21.6795,21.7292,21.6795,21.7181,68418.8569
2011-11-08 11:05:00,39.33,39.33,39.22,39.28,41718.81518564873,21.7181,21.7181,21.6574,21.6905,41718.8152
2011-11-08 11:10:00,39.27,39.27,39.22,39.24,25448.477263245724,21.685,21.685,21.6574,21.6684,25448.4773
2011-11-08 11:15:00,39.24,39.28,39.18,39.26,41718.81518564873,21.6684,21.6905,21.6353,21.6795,41718.8152
2011-11-08 11:20:00,39.26,39.28,39.16,39.18,28090.668891670142,21.6795,21.6905,21.6242,21.6353,28090.6689
2011-11-08 11:25:00,39.16,39.28,39.13,39.28,35600.05562508692,21.6242,21.6905,21.6077,21.6905,35600.0556
2011-11-08 11:30:00,39.28,39.31,39.26,39.28,48115.70018078154,21.6905,21.7071,21.6795,21.6905,48115.7002
2011-11-08 11:35:00,39.28,39.31,39.24,39.24,29481.296064525104,21.6905,21.7071,21.6684,21.6684,29481.2961
2011-11-08 11:40:00,39.23,39.24,39.18,39.24,41162.564316506745,21.6629,21.6684,21.6353,21.6684,41162.5643
2011-11-08 11:45:00,39.25,39.31,39.21,39.31,55346.96147962732,21.6739,21.7071,21.6518,21.7071,55346.9615
2011-11-08 11:50:00,39.32,39.34,39.27,39.34,21971.90933110833,21.7126,21.7236,21.685,21.7236,21971.9093
2011-11-08 11:55:00,39.36,39.39,39.33,39.38,45195.38311778613,21.7347,21.7512,21.7181,21.7457,45195.3831
2011-11-08 12:00:00,39.39,39.44,39.33,39.41,41857.87790293423,21.7512,21.7789,21.7181,21.7623,41857.8779
2011-11-08 12:05:00,39.42,39.49,39.41,39.45,25448.477263245724,21.7678,21.8065,21.7623,21.7844,25448.4773
2011-11-08 12:10:00,39.46,39.5,39.44,39.49,24753.163676818247,21.7899,21.812,21.7789,21.8065,24753.1637
2011-11-08 12:15:00,39.5,39.55,39.49,39.54,52287.58169934641,21.812,21.8396,21.8065,21.8341,52287.5817
2011-11-08 12:20:00,39.54,39.54,39.43,39.43,23501.599221248784,21.8341,21.8341,21.7733,21.7733,23501.5992
2011-11-08 12:25:00,39.44,39.48,39.44,39.46,15157.836184119038,21.7789,21.8009,21.7789,21.7899,15157.8362
2011-11-08 12:30:00,39.46,39.54,39.46,39.54,23362.53650396329,21.7899,21.8341,21.7899,21.8341,23362.5365
2011-11-08 12:35:00,39.53,39.56,39.51,39.54,24475.03824224725,21.8286,21.8451,21.8175,21.8341,24475.0382
2011-11-08 12:40:00,39.54,39.58,39.47,39.49,24335.97552496176,21.8341,21.8562,21.7954,21.8065,24335.9755
2011-11-08 12:45:00,39.49,39.49,39.36,39.41,51870.39354748992,21.8065,21.8065,21.7347,21.7623,51870.3935
2011-11-08 12:50:00,39.42,39.45,39.38,39.44,45751.63398692811,21.7678,21.7844,21.7457,21.7789,45751.634
2011-11-08 12:55:00,39.44,39.48,39.44,39.46,15157.836184119038,21.7789,21.8009,21.7789,21.7899,15157.8362
2011-11-08 13:00:00,39.46,39.54,39.42,39.54,26839.104436100683,21.7899,21.8341,21.7678,21.8341,26839.1044
2011-11-08 13:05:00,39.54,39.54,39.46,39.46,16826.58879154499,21.8341,21.8341,21.7899,21.7899,16826.5888
2011-11-08 13:10:00,39.44,39.49,39.42,39.47,29203.17062995411,21.7789,21.8065,21.7678,21.7954,29203.1706
2011-11-08 13:15:00,39.49,39.5,39.48,39.49,21693.78389653734,21.8065,21.812,21.8009,21.8065,21693.7839
2011-11-08 13:20:00,39.49,39.6,39.47,39.59,25448.477263245724,21.8065,21.8672,21.7954,21.8617,25448.4773
2011-11-08 13:25:00,39.59,39.68,39.57,39.67,55207.89876234182,21.8617,21.9114,21.8506,21.9059,55207.8988
2011-11-08 13:30:00,39.67,39.67,39.62,39.62,28507.85704352664,21.9059,21.9059,21.8782,21.8782,28507.857
2011-11-08 13:35:00,39.63,39.68,39.61,39.67,28507.85704352664,21.8838,21.9114,21.8727,21.9059,28507.857
2011-11-08 13:40:00,39.67,39.74,39.66,39.74,79265.74885273259,21.9059,21.9445,21.9003,21.9445,79265.7489
2011-11-08 13:45:00,39.74,39.9,39.72,39.83,73146.98929217078,21.9445,22.0329,21.9335,21.9942,73146.9893
2011-11-08 13:50:00,39.83,39.93,39.82,39.89,86914.19830343485,21.9942,22.0494,21.9887,22.0273,86914.1983
2011-11-08 13:55:00,39.89,40.02,39.87,39.98,131553.330552079,22.0273,22.0991,22.0163,22.077,131553.3306
2011-11-08 14:00:00,39.98,40.04,39.95,40.03,84967.32026143791,22.077,22.1102,22.0605,22.1047,84967.3203
2011-11-08 14:05:00,40.03,40.05,39.9,39.91,82603.2540675845,22.1047,22.1157,22.0329,22.0384,82603.2541
2011-11-08 14:10:00,39.92,39.95,39.88,39.95,79961.06243916007,22.0439,22.0605,22.0218,22.0605,79961.0624
2011-11-08 14:15:00,39.95,40.0,39.92,39.93,64525.100820470034,22.0605,22.0881,22.0439,22.0494,64525.1008
2011-11-08 14:20:00,39.92,40.09,39.9,40.09,70226.67222917537,22.0439,22.1378,22.0329,22.1378,70226.6722
2011-11-08 14:25:00,40.09,40.09,39.98,40.07,86218.88471700737,22.1378,22.1378,22.077,22.1267,86218.8847
2011-11-08 14:30:00,40.08,40.11,40.0,40.03,146154.91586705606,22.1323,22.1488,22.0881,22.1047,146154.9159
2011-11-08 14:35:00,40.03,40.03,39.97,39.97,62300.0973439021,22.1047,22.1047,22.0715,22.0715,62300.0973
2011-11-08 14:40:00,39.97,39.98,39.9,39.97,95814.2122097066,22.0715,22.077,22.0329,22.0715,95814.2122
2011-11-08 14:45:00,39.97,40.03,39.96,39.97,62995.41093032959,22.0715,22.1047,22.066,22.0715,62995.4109
2011-11-08 14:50:00,39.97,39.99,39.9,39.9,59379.78028090669,22.0715,22.0826,22.0329,22.0329,59379.7803
2011-11-08 14:55:00,39.9,39.98,39.9,39.97,76901.68265887916,22.0329,22.077,22.0329,22.0715,76901.6827
2011-11-08 15:00:00,39.97,39.98,39.94,39.94,78570.43526630511,22.0715,22.077,22.055,22.055,78570.4353
2011-11-08 15:05:00,39.94,39.97,39.92,39.92,48393.82561535253,22.055,22.0715,22.0439,22.0439,48393.8256
2011-11-08 15:10:00,39.92,40.0,39.92,40.0,55764.1496314838,22.0439,22.0881,22.0439,22.0881,55764.1496
2011-11-08 15:15:00,40.01,40.05,40.0,40.04,62856.34821304409,22.0936,22.1157,22.0881,22.1102,62856.3482
2011-11-08 15:20:00,40.04,40.05,40.0,40.0,60075.09386733417,22.1102,22.1157,22.0881,22.0881,60075.0939
2011-11-08 15:25:00,40.01,40.03,40.0,40.02,98734.529272702,22.0936,22.1047,22.0881,22.0991,98734.5293
2011-11-08 15:30:00,40.02,40.09,40.01,40.05,121818.9403420943,22.0991,22.1378,22.0936,22.1157,121818.9403
2011-11-08 15:35:00,40.06,40.07,40.02,40.04,109442.35850368516,22.1212,22.1267,22.0991,22.1102,109442.3585
2011-11-08 15:40:00,40.04,40.05,39.94,40.0,108190.79404811571,22.1102,22.1157,22.055,22.0881,108190.794
2011-11-08 15:45:00,40.0,40.08,39.95,40.07,171325.26769573078,22.0881,22.1323,22.0605,22.1267,171325.2677
2011-11-08 15:50:00,40.08,40.08,40.0,40.06,186204.97844527883,22.1323,22.1323,22.0881,22.1212,186204.9784
2011-11-08 15:55:00,40.05,40.05,39.95,40.01,366291.1973299959,22.1157,22.1157,22.0605,22.0936,366291.1973
2011-11-09 09:30:00,39.13,39.25,39.05,39.08,162425.25378945906,21.6077,21.6739,21.5635,21.5801,162425.2538
2011-11-09 09:35:00,39.08,39.37,39.08,39.36,107773.60589625922,21.5801,21.7402,21.5801,21.7347,107773.6059
2011-11-09 09:40:00,39.37,39.45,39.35,39.45,114170.49089139202,21.7402,21.7844,21.7292,21.7844,114170.4909
2011-11-09 09:45:00,39.43,39.44,39.33,39.4,130440.82881379504,21.7733,21.7789,21.7181,21.7568,130440.8288
2011-11-09 09:50:00,39.39,39.41,39.29,39.31,258656.6541510221,21.7512,21.7623,21.696,21.7071,258656.6542
2011-11-09 09:55:00,39.31,39.36,39.26,39.33,119593.93686552635,21.7071,21.7347,21.6795,21.7181,119593.9369
2011-11-09 10:00:00,39.34,39.37,39.33,39.33,75789.1809205952,21.7236,21.7402,21.7181,21.7181,75789.1809
2011-11-09 10:05:00,39.34,39.35,39.26,39.3,67862.60603532194,21.7236,21.7292,21.6795,21.7015,67862.606
2011-11-09 10:10:00,39.3,39.35,39.3,39.33,104436.10068140732,21.7015,21.7292,21.7015,21.7181,104436.1007
2011-11-09 10:15:00,39.33,39.39,39.3,39.38,117925.18425810042,21.7181,21.7512,21.7015,21.7457,117925.1843
2011-11-09 10:20:00,39.39,39.43,39.37,39.41,61326.65832290363,21.7512,21.7733,21.7402,21.7623,61326.6583
2011-11-09 10:25:00,39.41,39.44,39.26,39.28,131275.205117508,21.7623,21.7789,21.6795,21.6905,131275.2051
2011-11-09 10:30:00,39.28,39.28,39.2,39.27,85106.38297872341,21.6905,21.6905,21.6463,21.685,85106.383
2011-11-09 10:35:00,39.27,39.28,39.18,39.21,172020.58128215827,21.685,21.6905,21.6353,21.6518,172020.5813
2011-11-09 10:40:00,39.21,39.28,39.18,39.28,67723.54331803643,21.6518,21.6905,21.6353,21.6905,67723.5433
2011-11-09 10:45:00,39.3,39.39,39.28,39.35,88582.9509108608,21.7015,21.7512,21.6905,21.7292,88582.9509
2011-11-09 10:50:00,39.35,39.51,39.35,39.49,96370.46307884857,21.7292,21.8175,21.7292,21.8065,96370.4631
2011-11-09 10:55:00,39.49,39.55,39.48,39.55,84967.32026143791,21.8065,21.8396,21.8009,21.8396,84967.3203
2011-11-09 11:00:00,39.55,39.55,39.47,39.51,87470.44917257685,21.8396,21.8396,21.7954,21.8175,87470.4492
2011-11-09 11:05:00,39.51,39.52,39.46,39.46,62021.97190933112,21.8175,21.823,21.7899,21.7899,62021.9719
2011-11-09 11:10:00,39.47,39.49,39.4,39.4,21693.78389653734,21.7954,21.8065,21.7568,21.7568,21693.7839
2011-11-09 11:15:00,39.4,39.49,39.39,39.44,56598.525935196776,21.7568,21.8065,21.7512,21.7789,56598.5259
2011-11-09 11:20:00,39.46,39.46,39.41,39.41,21415.658461966348,21.7899,21.7899,21.7623,21.7623,21415.6585
2011-11-09 11:25:00,39.41,39.43,39.37,39.43,94562.64775413711,21.7623,21.7733,21.7402,21.7733,94562.6478
2011-11-09 11:30:00,39.43,39.53,39.41,39.48,101376.72090112642,21.7733,21.8286,21.7623,21.8009,101376.7209
2011-11-09 11:35:00,39.48,39.55,39.48,39.55,69948.54679460438,21.8009,21.8396,21.8009,21.8396,69948.5468
2011-11-09 11:40:00,39.55,39.59,39.54,39.59,51870.39354748992,21.8396,21.8617,21.8341,21.8617,51870.3935
2011-11-09 11:45:00,39.58,39.72,39.57,39.72,136698.65109164233,21.8562,21.9335,21.8506,21.9335,136698.6511
2011-11-09 11:50:00,39.73,39.93,39.72,39.92,187317.4801835628,21.939,22.0494,21.9335,22.0439,187317.4802
2011-11-09 11:55:00,39.93,39.99,39.85,39.86,200806.5637602559,22.0494,22.0826,22.0053,22.0108,200806.5638
2011-11-09 12:00:00,39.86,39.86,39.69,39.7,106800.16687526077,22.0108,22.0108,21.9169,21.9224,106800.1669
2011-11-09 12:05:00,39.7,39.7,39.59,39.64,80934.50146015854,21.9224,21.9224,21.8617,21.8893,80934.5015
2011-11-09 12:10:00,39.64,39.77,39.63,39.74,134195.5221805034,21.8893,21.9611,21.8838,21.9445,134195.5222
2011-11-09 12:15:00,39.74,39.77,39.72,39.76,115282.992629676,21.9445,21.9611,21.9335,21.9556,115282.9926
2011-11-09 12:20:00,39.76,39.77,39.7,39.71,84689.19482686692,21.9556,21.9611,21.9224,21.9279,84689.1948
2011-11-09 12:25:00,39.71,39.71,39.63,39.7,96370.46307884857,21.9279,21.9279,21.8838,21.9224,96370.4631
2011-11-09 12:30:00,39.69,39.7,39.62,39.62,48532.88833263802,21.9169,21.9224,21.8782,21.8782,48532.8883
2011-11-09 12:35:00,39.62,39.64,39.59,39.61,70365.73494646086,21.8782,21.8893,21.8617,21.8727,70365.7349
2011-11-09 12:40:00,39.61,39.67,39.61,39.67,61187.59560561814,21.8727,21.9059,21.8727,21.9059,61187.5956
2011-11-09 12:45:00,39.67,39.74,39.67,39.74,62717.2854957586,21.9059,21.9445,21.9059,21.9445,62717.2855
2011-11-09 12:50:00,39.74,39.87,39.73,39.87,192601.86344041163,21.9445,22.0163,21.939,22.0163,192601.8634
2011-11-09 12:55:00,39.87,39.91,39.83,39.85,133639.27131136143,22.0163,22.0384,21.9942,22.0053,133639.2713
2011-11-09 13:00:00,39.85,39.85,39.75,39.78,71478.23668474483,22.0053,22.0053,21.95,21.9666,71478.2367
2011-11-09 13:05:00,39.77,39.84,39.77,39.77,36434.431928799895,21.9611,21.9997,21.9611,21.9611,36434.4319
2011-11-09 13:10:00,39.78,39.78,39.67,39.67,63134.47364761508,21.9666,21.9666,21.9059,21.9059,63134.4736
2011-11-09 13:15:00,39.67,39.67,39.54,39.54,39076.62355722431,21.9059,21.9059,21.8341,21.8341,39076.6236
2011-11-09 13:20:00,39.55,39.57,39.53,39.56,68279.79418717843,21.8396,21.8506,21.8286,21.8451,68279.7942
2011-11-09 13:25:00,39.56,39.63,39.56,39.63,49784.45278820748,21.8451,21.8838,21.8451,21.8838,49784.4528
2011-11-09 13:30:00,39.63,39.63,39.55,39.61,88026.70004171882,21.8838,21.8838,21.8396,21.8727,88026.7
2011-11-09 13:35:00,39.6,39.76,39.6,39.76,85245.4456960089,21.8672,21.9556,21.8672,21.9556,85245.4457
2011-11-09 13:40:00,39.76,39.76,39.69,39.72,182172.15964399945,21.9556,21.9556,21.9169,21.9335,182172.1596
2011-11-09 13:45:00,39.72,39.75,39.7,39.73,73286.05200945627,21.9335,21.95,21.9224,21.939,73286.052
2011-11-09 13:50:00,39.73,39.73,39.56,39.56,51175.079961062445,21.939,21.939,21.8451,21.8451,51175.08
2011-11-09 13:55:00,39.56,39.56,39.46,39.47,77875.12167987763,21.8451,21.8451,21.7899,21.7954,77875.1217
2011-11-09 14:00:00,39.47,39.51,39.42,39.51,159087.74857460716,21.7954,21.8175,21.7678,21.8175,159087.7486
2011-11-09 14:05:00,39.51,39.55,39.36,39.39,154915.86705604228,21.8175,21.8396,21.7347,21.7512,154915.8671
2011-11-09 14:10:00,39.39,39.4,39.34,39.4,47003.19844249757,21.7512,21.7568,21.7236,21.7568,47003.1984
2011-11-09 14:15:00,39.4,39.53,39.36,39.53,107217.35502711724,21.7568,21.8286,21.7347,21.8286,107217.355
2011-11-09 14:20:00,39.52,39.65,39.51,39.6,216659.7135308024,21.823,21.8948,21.8175,21.8672,216659.7135
2011-11-09 14:25:00,39.6,39.6,39.46,39.52,75650.1182033097,21.8672,21.8672,21.7899,21.823,75650.1182
2011-11-09 14:30:00,39.52,39.55,39.44,39.54,86497.01015157838,21.823,21.8396,21.7789,21.8341,86497.0102
2011-11-09 14:35:00,39.54,39.59,39.54,39.59,62856.34821304409,21.8341,21.8617,21.8341,21.8617,62856.3482
2011-11-09 14:40:00,39.59,39.84,39.58,39.78,320122.37519121123,21.8617,21.9997,21.8562,21.9666,320122.3752
2011-11-09 14:45:00,39.77,39.79,39.58,39.58,69392.29592546239,21.9611,21.9721,21.8562,21.8562,69392.2959
2011-11-09 14:50:00,39.58,39.58,39.49,39.54,80656.37602558755,21.8562,21.8562,21.8065,21.8341,80656.376
2011-11-09 14:55:00,39.54,39.56,39.48,39.48,45890.6967042136,21.8341,21.8451,21.8009,21.8009,45890.6967
2011-11-09 15:00:00,39.49,39.54,39.46,39.51,92198.5815602837,21.8065,21.8341,21.7899,21.8175,92198.5816
2011-11-09 15:05:00,39.51,39.56,39.47,39.52,64803.22625504103,21.8175,21.8451,21.7954,21.823,64803.2263
2011-11-09 15:10:00,39.52,39.55,39.48,39.49,61604.78375747462,21.823,21.8396,21.8009,21.8065,61604.7838
2011-11-09 15:15:00,39.49,39.51,39.44,39.49,59518.84299819219,21.8065,21.8175,21.7789,21.8065,59518.843
2011-11-09 15:20:00,39.49,39.58,39.49,39.55,96231.40036156308,21.8065,21.8562,21.8065,21.8396,96231.4004
2011-11-09 15:25:00,39.55,39.56,39.53,39.54,90947.01710471424,21.8396,21.8451,21.8286,21.8341,90947.0171
2011-11-09 15:30:00,39.54,39.56,39.44,39.44,122236.12849395078,21.8341,21.8451,21.7789,21.7789,122236.1285
2011-11-09 15:35:00,39.44,39.46,39.39,39.41,123348.63023223476,21.7789,21.7899,21.7512,21.7623,123348.6302
2011-11-09 15:40:00,39.41,39.44,39.34,39.35,115004.867195105,21.7623,21.7789,21.7236,21.7292,115004.8672
2011-11-09 15:45:00,39.35,39.4,39.3,39.36,177026.8391044361,21.7292,21.7568,21.7015,21.7347,177026.8391
2011-11-09 15:50:00,39.36,39.44,39.34,39.36,119732.99958281186,21.7347,21.7789,21.7236,21.7347,119732.9996
2011-11-09 15:55:00,39.36,39.49,39.34,39.43,344180.225281602,21.7347,21.8065,21.7236,21.7733,344180.2253
2011-11-10 09:30:00,39.74,39.74,39.54,39.54,73842.30287859826,21.9445,21.9445,21.8341,21.8341,73842.3029
2011-11-10 09:35:00,39.53,39.53,39.48,39.51,46029.7594214991,21.8286,21.8286,21.8009,21.8175,46029.7594
2011-11-10 09:40:00,39.52,39.52,39.38,39.4,45473.50855235712,21.823,21.823,21.7457,21.7568,45473.5086
2011-11-10 09:45:00,39.41,39.46,39.28,39.28,79682.93700458908,21.7623,21.7899,21.6905,21.6905,79682.937
2011-11-10 09:50:00,39.28,39.32,39.21,39.23,47003.19844249757,21.6905,21.7126,21.6518,21.6629,47003.1984
2011-11-10 09:55:00,39.23,39.25,39.17,39.2,40884.43888193576,21.6629,21.6739,21.6298,21.6463,40884.4389
2011-11-10 10:00:00,39.19,39.21,39.11,39.13,55903.2123487693,21.6408,21.6518,21.5966,21.6077,55903.2123
2011-11-10 10:05:00,39.13,39.24,39.1,39.19,52565.7071339174,21.6077,21.6684,21.5911,21.6408,52565.7071
2011-11-10 10:10:00,39.2,39.23,39.17,39.17,41440.68975107774,21.6463,21.6629,21.6298,21.6298,41440.6898
2011-11-10 10:15:00,39.15,39.15,39.08,39.14,90251.70351828675,21.6187,21.6187,21.5801,21.6132,90251.7035
2011-11-10 10:20:00,39.15,39.16,39.13,39.13,43109.442358503686,21.6187,21.6242,21.6077,21.6077,43109.4424
2011-11-10 10:25:00,39.13,39.15,39.08,39.12,87470.44917257685,21.6077,21.6187,21.5801,21.6021,87470.4492
2011-11-10 10:30:00,39.12,39.12,39.05,39.05,89973.57808371577,21.6021,21.6021,21.5635,21.5635,89973.5781
2011-11-10 10:35:00,39.05,39.21,39.05,39.21,85940.75928243638,21.5635,21.6518,21.5635,21.6518,85940.7593
2011-11-10 10:40:00,39.21,39.26,39.16,39.16,66054.7907106105,21.6518,21.6795,21.6242,21.6242,66054.7907
2011-11-10 10:45:00,39.17,39.17,39.1,39.1,44639.13224864414,21.6298,21.6298,21.5911,21.5911,44639.1322
2011-11-10 10:50:00,39.1,39.12,39.04,39.08,43387.56779307468,21.5911,21.6021,21.558,21.5801,43387.5678
2011-11-10 10:55:00,39.09,39.14,39.09,39.12,55068.83604505633,21.5856,21.6132,21.5856,21.6021,55068.836
2011-11-10 11:00:00,39.13,39.21,39.12,39.18,63273.536364900574,21.6077,21.6518,21.6021,21.6353,63273.5364
2011-11-10 11:05:00,39.17,39.23,39.15,39.16,48532.88833263802,21.6298,21.6629,21.6187,21.6242,48532.8883
2011-11-10 11:10:00,39.16,39.19,39.13,39.16,47281.32387706856,21.6242,21.6408,21.6077,21.6242,47281.3239
2011-11-10 11:15:00,39.15,39.18,39.1,39.15,64107.91266861355,21.6187,21.6353,21.5911,21.6187,64107.9127
2011-11-10 11:20:00,39.15,39.2,39.13,39.2,47003.19844249757,21.6187,21.6463,21.6077,21.6463,47003.1984
2011-11-10 11:25:00,39.19,39.28,39.18,39.22,34348.49116951745,21.6408,21.6905,21.6353,21.6574,34348.4912
2011-11-10 11:30:00,39.22,39.25,39.19,39.24,34626.61660408845,21.6574,21.6739,21.6408,21.6684,34626.6166
2011-11-10 11:35:00,39.23,39.27,39.18,39.21,28090.668891670142,21.6629,21.685,21.6353,21.6518,28090.6689
2011-11-10 11:40:00,39.21,39.26,39.19,39.26,107217.35502711724,21.6518,21.6795,21.6408,21.6795,107217.355
2011-11-10 11:45:00,39.26,39.35,39.23,39.33,68836.0450563204,21.6795,21.7292,21.6629,21.7181,68836.0451
2011-11-10 11:50:00,39.33,39.39,39.32,39.38,55346.96147962732,21.7181,21.7512,21.7126,21.7457,55346.9615
2011-11-10 11:55:00,39.38,39.42,39.36,39.38,55903.2123487693,21.7457,21.7678,21.7347,21.7457,55903.2123
2011-11-10 12:00:00,39.37,39.39,39.33,39.36,53400.083437630376,21.7402,21.7512,21.7181,21.7347,53400.0834
2011-11-10 12:05:00,39.36,39.41,39.36,39.39,51175.079961062445,21.7347,21.7623,21.7347,21.7512,51175.08
2011-11-10 12:10:00,39.39,39.44,39.32,39.33,46725.07300792658,21.7512,21.7789,21.7126,21.7181,46725.073
2011-11-10 12:15:00,39.33,39.36,39.31,39.33,22667.22291753581,21.7181,21.7347,21.7071,21.7181,22667.2229
2011-11-10 12:20:00,39.33,39.33,39.31,39.33,11681.268251981644,21.7181,21.7181,21.7071,21.7181,11681.2683
2011-11-10 12:25:00,39.33,39.34,39.27,39.27,15157.836184119038,21.7181,21.7236,21.685,21.685,15157.8362
2011-11-10 12:30:00,39.27,39.27,39.15,39.16,22110.97204839383,21.685,21.685,21.6187,21.6242,22110.972
2011-11-10 12:35:00,39.16,39.16,39.08,39.08,73286.05200945627,21.6242,21.6242,21.5801,21.5801,73286.052
2011-11-10 12:40:00,39.08,39.15,39.05,39.14,84689.19482686692,21.5801,21.6187,21.5635,21.6132,84689.1948
2011-11-10 12:45:00,39.14,39.2,39.13,39.19,31984.424975664027,21.6132,21.6463,21.6077,21.6408,31984.425
2011-11-10 12:50:00,39.2,39.37,39.19,39.36,105270.4769851203,21.6463,21.7402,21.6408,21.7347,105270.477
2011-11-10 12:55:00,39.36,39.41,39.36,39.41,37825.05910165485,21.7347,21.7623,21.7347,21.7623,37825.0591
2011-11-10 13:00:00,39.4,39.41,39.36,39.39,29481.296064525104,21.7568,21.7623,21.7347,21.7512,29481.2961
2011-11-10 13:05:00,39.4,39.41,39.36,39.39,20998.47031010986,21.7568,21.7623,21.7347,21.7512,20998.4703
2011-11-10 13:10:00,39.39,39.51,39.39,39.49,85662.63384786539,21.7512,21.8175,21.7512,21.8065,85662.6338
2011-11-10 13:15:00,39.49,39.56,39.49,39.56,51036.01724377695,21.8065,21.8451,21.8065,21.8451,51036.0172
2011-11-10 13:20:00,39.56,39.59,39.54,39.56,31150.04867195105,21.8451,21.8617,21.8341,21.8451,31150.0487
2011-11-10 13:25:00,39.56,39.58,39.49,39.49,34765.679321373944,21.8451,21.8562,21.8065,21.8065,34765.6793
2011-11-10 13:30:00,39.5,39.54,39.48,39.52,25309.41454596023,21.812,21.8341,21.8009,21.823,25309.4145
2011-11-10 13:35:00,39.53,39.55,39.5,39.51,37407.870949798365,21.8286,21.8396,21.812,21.8175,37407.8709
2011-11-10 13:40:00,39.51,39.54,39.46,39.46,31567.23682380754,21.8175,21.8341,21.7899,21.7899,31567.2368
2011-11-10 13:45:00,39.46,39.49,39.44,39.45,31289.111389236547,21.7899,21.8065,21.7789,21.7844,31289.1114
2011-11-10 13:50:00,39.44,39.51,39.44,39.51,41440.68975107774,21.7789,21.8175,21.7789,21.8175,41440.6898
2011-11-10 13:55:00,39.51,39.54,39.51,39.52,19746.9058545404,21.8175,21.8341,21.8175,21.823,19746.9059
2011-11-10 14:00:00,39.53,39.54,39.41,39.41,32679.738562091505,21.8286,21.8341,21.7623,21.7623,32679.7386
2011-11-10 14:05:00,39.41,39.41,39.33,39.36,41579.75246836324,21.7623,21.7623,21.7181,21.7347,41579.7525
2011-11-10 14:10:00,39.36,39.46,39.36,39.42,53817.27158948686,21.7347,21.7899,21.7347,21.7678,53817.2716
2011-11-10 14:15:00,39.43,39.53,39.41,39.51,51870.39354748992,21.7733,21.8286,21.7623,21.8175,51870.3935
2011-11-10 14:20:00,39.52,39.53,39.46,39.51,79404.81157001808,21.823,21.8286,21.7899,21.8175,79404.8116
2011-11-10 14:25:00,39.5,39.5,39.39,39.39,47003.19844249757,21.812,21.812,21.7512,21.7512,47003.1984
2011-11-10 14:30:00,39.39,39.4,39.36,39.38,50618.82909192046,21.7512,21.7568,21.7347,21.7457,50618.8291
2011-11-10 14:35:00,39.38,39.38,39.27,39.33,84132.94395772494,21.7457,21.7457,21.685,21.7181,84132.944
2011-11-10 14:40:00,39.34,39.41,39.32,39.36,65498.5398414685,21.7236,21.7623,21.7126,21.7347,65498.5398
2011-11-10 14:45:00,39.36,39.41,39.31,39.38,47559.44931163955,21.7347,21.7623,21.7071,21.7457,47559.4493
2011-11-10 14:50:00,39.39,39.41,39.34,39.34,24753.163676818247,21.7512,21.7623,21.7236,21.7236,24753.1637
2011-11-10 14:55:00,39.36,39.36,39.25,39.25,31150.04867195105,21.7347,21.7347,21.6739,21.6739,31150.0487
2011-11-10 15:00:00,39.26,39.33,39.26,39.33,39632.874426366296,21.6795,21.7181,21.6795,21.7181,39632.8744
2011-11-10 15:05:00,39.34,39.37,39.3,39.3,26421.916284244195,21.7236,21.7402,21.7015,21.7015,26421.9163
2011-11-10 15:10:00,39.31,39.34,39.29,39.29,60909.47017104715,21.7071,21.7236,21.696,21.696,60909.4702
2011-11-10 15:15:00,39.28,39.28,39.23,39.26,131692.3932693645,21.6905,21.6905,21.6629,21.6795,131692.3933
2011-11-10 15:20:00,39.25,39.29,39.23,39.28,87887.63732443332,21.6739,21.696,21.6629,21.6905,87887.6373
2011-11-10 15:25:00,39.29,39.41,39.29,39.38,92615.7697121402,21.696,21.7623,21.696,21.7457,92615.7697
2011-11-10 15:30:00,39.38,39.41,39.31,39.35,76901.68265887916,21.7457,21.7623,21.7071,21.7292,76901.6827
2011-11-10 15:35:00,39.34,39.36,39.26,39.34,80795.43874287304,21.7236,21.7347,21.6795,21.7236,80795.4387
2011-11-10 15:40:00,39.35,39.35,39.28,39.33,71061.04853288834,21.7292,21.7292,21.6905,21.7181,71061.0485
2011-11-10 15:45:00,39.33,39.36,39.28,39.31,93032.95786399666,21.7181,21.7347,21.6905,21.7071,93032.9579
2011-11-10 15:50:00,39.31,39.41,39.29,39.38,138784.59185092477,21.7071,21.7623,21.696,21.7457,138784.5919
2011-11-10 15:55:00,39.39,39.39,39.29,39.34,180225.2816020025,21.7512,21.7512,21.696,21.7236,180225.2816
2011-11-11 09:30:00,39.7,39.77,39.56,39.65,129328.32707551109,21.9224,21.9611,21.8451,21.8948,129328.3271
2011-11-11 09:35:00,39.65,39.72,39.62,39.7,15296.898901404536,21.8948,21.9335,21.8782,21.9224,15296.8989
2011-11-11 09:40:00,39.7,39.82,39.67,39.69,71478.23668474483,21.9224,21.9887,21.9059,21.9169,71478.2367
2011-11-11 09:45:00,39.7,39.71,39.55,39.61,41718.81518564873,21.9224,21.9279,21.8396,21.8727,41718.8152
2011-11-11 09:50:00,39.61,39.64,39.5,39.61,46168.8221387846,21.8727,21.8893,21.812,21.8727,46168.8221
2011-11-11 09:55:00,39.65,39.72,39.64,39.69,26143.790849673205,21.8948,21.9335,21.8893,21.9169,26143.7908
2011-11-11 10:00:00,39.7,39.85,39.7,39.85,26978.16715338618,21.9224,22.0053,21.9224,22.0053,26978.1672
2011-11-11 10:05:00,39.84,39.84,39.75,39.79,16965.651508830484,21.9997,21.9997,21.95,21.9721,16965.6515
2011-11-11 10:10:00,39.79,39.83,39.73,39.73,24753.163676818247,21.9721,21.9942,21.939,21.939,24753.1637
2011-11-11 10:15:00,39.73,39.82,39.72,39.82,28368.79432624113,21.939,21.9887,21.9335,21.9887,28368.7943
2011-11-11 10:20:00,39.81,39.84,39.77,39.82,57015.71408705327,21.9832,21.9997,21.9611,21.9887,57015.7141
2011-11-11 10:25:00,39.83,39.85,39.82,39.85,23362.53650396329,21.9942,22.0053,21.9887,22.0053,23362.5365
2011-11-11 10:30:00,39.84,39.89,39.84,39.88,36295.36921151439,21.9997,22.0273,21.9997,22.0218,36295.3692
2011-11-11 10:35:00,39.88,39.91,39.88,39.9,16409.4006396885,22.0218,22.0384,22.0218,22.0329,16409.4006
2011-11-11 10:40:00,39.9,39.96,39.89,39.96,51731.33083020442,22.0329,22.066,22.0273,22.066,51731.3308
2011-11-11 10:45:00,39.96,39.97,39.85,39.91,42414.12877207621,22.066,22.0715,22.0053,22.0384,42414.1288
2011-11-11 10:50:00,39.92,39.97,39.91,39.94,13628.146293978583,22.0439,22.0715,22.0384,22.055,13628.1463
2011-11-11 10:55:00,39.94,39.94,39.88,39.89,26700.041718815188,22.055,22.055,22.0218,22.0273,26700.0417
2011-11-11 11:00:00,39.87,39.89,39.85,39.89,18217.215964399948,22.0163,22.0273,22.0053,22.0273,18217.216
2011-11-11 11:05:00,39.9,39.9,39.84,39.85,13350.020859407594,22.0329,22.0329,21.9997,22.0053,13350.0209
2011-11-11 11:10:00,39.85,39.91,39.84,39.91,67167.29244889446,22.0053,22.0384,21.9997,22.0384,67167.2924
2011-11-11 11:15:00,39.9,39.94,39.88,39.89,43387.56779307468,22.0329,22.055,22.0218,22.0273,43387.5678
2011-11-11 11:20:00,39.88,39.95,39.88,39.92,48393.82561535253,22.0218,22.0605,22.0218,22.0439,48393.8256
2011-11-11 11:25:00,39.92,39.97,39.92,39.95,39910.999860937285,22.0439,22.0715,22.0439,22.0605,39910.9999
2011-11-11 11:30:00,39.96,39.97,39.89,39.9,70087.60951188987,22.066,22.0715,22.0273,22.0329,70087.6095
2011-11-11 11:35:00,39.89,39.9,39.84,39.85,40745.37616465026,22.0273,22.0329,21.9997,22.0053,40745.3762
2011-11-11 11:40:00,39.85,39.87,39.82,39.85,27395.355305242665,22.0053,22.0163,21.9887,22.0053,27395.3553
2011-11-11 11:45:00,39.85,39.88,39.85,39.87,13210.958142122096,22.0053,22.0218,22.0053,22.0163,13210.9581
2011-11-11 11:50:00,39.87,39.88,39.87,39.87,9734.390209984704,22.0163,22.0218,22.0163,22.0163,9734.3902
2011-11-11 11:55:00,39.87,39.91,39.85,39.91,19190.65498539841,22.0163,22.0384,22.0053,22.0384,19190.655
2011-11-11 12:00:00,39.91,39.98,39.91,39.98,26282.8535669587,22.0384,22.077,22.0384,22.077,26282.8536
2011-11-11 12:05:00,39.98,40.0,39.97,39.97,20303.156723682383,22.077,22.0881,22.0715,22.0715,20303.1567
2011-11-11 12:10:00,39.98,40.0,39.93,40.0,28507.85704352664,22.077,22.0881,22.0494,22.0881,28507.857
2011-11-11 12:15:00,40.0,40.02,39.95,40.0,30871.923237380062,22.0881,22.0991,22.0605,22.0881,30871.9232
2011-11-11 12:20:00,40.0,40.03,39.92,39.93,38659.43540536783,22.0881,22.1047,22.0439,22.0494,38659.4354
2011-11-11 12:25:00,39.92,39.98,39.92,39.98,29064.107912668616,22.0439,22.077,22.0439,22.077,29064.1079
2011-11-11 12:30:00,39.97,39.99,39.96,39.97,16131.275205117508,22.0715,22.0826,22.066,22.0715,16131.2752
2011-11-11 12:35:00,39.97,40.02,39.97,40.02,17660.96509525796,22.0715,22.0991,22.0715,22.0991,17660.9651
2011-11-11 12:40:00,40.01,40.05,40.01,40.04,38242.24725351133,22.0936,22.1157,22.0936,22.1102,38242.2473
2011-11-11 12:45:00,40.04,40.09,40.01,40.09,48811.01376720901,22.1102,22.1378,22.0936,22.1378,48811.0138
2011-11-11 12:50:00,40.09,40.09,40.08,40.09,29481.296064525104,22.1378,22.1378,22.1323,22.1378,29481.2961
2011-11-11 12:55:00,40.09,40.12,40.08,40.12,44361.00681407315,22.1378,22.1543,22.1323,22.1543,44361.0068
2011-11-11 13:00:00,40.12,40.13,40.08,40.13,23223.4737866778,22.1543,22.1599,22.1323,22.1599,23223.4738
2011-11-11 13:05:00,40.13,40.17,40.11,40.16,23362.53650396329,22.1599,22.182,22.1488,22.1764,23362.5365
2011-11-11 13:10:00,40.15,40.17,40.14,40.15,11264.080100125157,22.1709,22.182,22.1654,22.1709,11264.0801
2011-11-11 13:15:00,40.15,40.17,40.14,40.15,15435.961618690031,22.1709,22.182,22.1654,22.1709,15435.9616
2011-11-11 13:20:00,40.15,40.18,40.15,40.18,18217.215964399948,22.1709,22.1875,22.1709,22.1875,18217.216
2011-11-11 13:25:00,40.18,40.22,40.18,40.22,25865.66541510221,22.1875,22.2096,22.1875,22.2096,25865.6654
2011-11-11 13:30:00,40.23,40.23,40.17,40.18,19329.71770268392,22.2151,22.2151,22.182,22.1875,19329.7177
2011-11-11 13:35:00,40.18,40.18,40.15,40.15,20025.03128911139,22.1875,22.1875,22.1709,22.1709,20025.0313
2011-11-11 13:40:00,40.15,40.15,40.11,40.12,22945.3483521068,22.1709,22.1709,22.1488,22.1543,22945.3484
2011-11-11 13:45:00,40.13,40.15,40.11,40.15,18495.341398970937,22.1599,22.1709,22.1488,22.1709,18495.3414
2011-11-11 13:50:00,40.15,40.18,40.15,40.18,23640.66193853428,22.1709,22.1875,22.1709,22.1875,23640.6619
2011-11-11 13:55:00,40.18,40.19,40.16,40.19,27673.48073981365,22.1875,22.193,22.1764,22.193,27673.4807
2011-11-11 14:00:00,40.19,40.2,40.18,40.19,19885.96857182589,22.193,22.1985,22.1875,22.193,19885.9686
2011-11-11 14:05:00,40.2,40.2,40.19,40.2,39215.68627450981,22.1985,22.1985,22.193,22.1985,39215.6863
2011-11-11 14:10:00,40.2,40.23,40.17,40.2,47281.32387706856,22.1985,22.2151,22.182,22.1985,47281.3239
2011-11-11 14:15:00,40.2,40.21,40.19,40.21,17521.902377972467,22.1985,22.204,22.193,22.204,17521.9024
2011-11-11 14:20:00,40.2,40.22,40.19,40.2,40745.37616465026,22.1985,22.2096,22.193,22.1985,40745.3762
2011-11-11 14:25:00,40.2,40.23,40.2,40.23,40884.43888193576,22.1985,22.2151,22.1985,22.2151,40884.4389
2011-11-11 14:30:00,40.23,40.23,40.19,40.2,35600.05562508692,22.2151,22.2151,22.193,22.1985,35600.0556
2011-11-11 14:35:00,40.2,40.23,40.18,40.18,27812.54345709916,22.1985,22.2151,22.1875,22.1875,27812.5435
2011-11-11 14:40:00,40.18,40.19,40.17,40.18,26978.16715338618,22.1875,22.193,22.182,22.1875,26978.1672
2011-11-11 14:45:00,40.18,40.18,40.15,40.15,23362.53650396329,22.1875,22.1875,22.1709,22.1709,23362.5365
2011-11-11 14:50:00,40.15,40.18,40.14,40.14,36434.431928799895,22.1709,22.1875,22.1654,22.1654,36434.4319
2011-11-11 14:55:00,40.14,40.15,40.09,40.15,71478.23668474483,22.1654,22.1709,22.1378,22.1709,71478.2367
2011-11-11 15:00:00,40.15,40.15,40.08,40.1,43943.81866221666,22.1709,22.1709,22.1323,22.1433,43943.8187
2011-11-11 15:05:00,40.11,40.11,40.04,40.07,44500.06953135865,22.1488,22.1488,22.1102,22.1267,44500.0695
2011-11-11 15:10:00,40.07,40.08,40.04,40.07,70226.67222917537,22.1267,22.1323,22.1102,22.1267,70226.6722
2011-11-11 15:15:00,40.07,40.1,40.05,40.1,48811.01376720901,22.1267,22.1433,22.1157,22.1433,48811.0138
2011-11-11 15:20:00,40.09,40.11,40.08,40.09,53678.208872201365,22.1378,22.1488,22.1323,22.1378,53678.2089
2011-11-11 15:25:00,40.09,40.13,40.07,40.13,52565.7071339174,22.1378,22.1599,22.1267,22.1599,52565.7071
2011-11-11 15:30:00,40.13,40.15,40.09,40.09,82603.2540675845,22.1599,22.1709,22.1378,22.1378,82603.2541
2011-11-11 15:35:00,40.09,40.1,40.03,40.03,54373.522458628846,22.1378,22.1433,22.1047,22.1047,54373.5225
2011-11-11 15:40:00,40.03,40.03,39.97,40.0,69253.2332081769,22.1047,22.1047,22.0715,22.0881,69253.2332
2011-11-11 15:45:00,39.99,40.1,39.97,40.09,108051.7313308302,22.0826,22.1433,22.0715,22.1378,108051.7313
2011-11-11 15:50:00,40.09,40.17,40.08,40.17,164233.0691141705,22.1378,22.182,22.1323,22.182,164233.0691
2011-11-11 15:55:00,40.17,40.17,40.11,40.15,269642.6088165763,22.182,22.182,22.1488,22.1709,269642.6088
2011-11-14 09:30:00,39.95,39.96,39.74,39.9,87748.57460714784,22.0605,22.066,21.9445,22.0329,87748.5746
2011-11-14 09:35:00,39.9,39.91,39.85,39.89,44361.00681407315,22.0329,22.0384,22.0053,22.0273,44361.0068
2011-11-14 09:40:00,39.89,40.07,39.84,40.07,63551.66179947156,22.0273,22.1267,21.9997,22.1267,63551.6618
2011-11-14 09:45:00,40.06,40.06,39.9,39.9,71200.11125017384,22.1212,22.1212,22.0329,22.0329,71200.1113
2011-11-14 09:50:00,39.88,39.9,39.79,39.82,83576.69308858296,22.0218,22.0329,21.9721,21.9887,83576.6931
2011-11-14 09:55:00,39.81,39.92,39.8,39.91,21832.84661382284,21.9832,22.0439,21.9776,22.0384,21832.8466
2011-11-14 10:00:00,39.92,40.04,39.9,40.0,46029.7594214991,22.0439,22.1102,22.0329,22.0881,46029.7594
2011-11-14 10:05:00,39.98,40.03,39.95,40.03,11959.393686552636,22.077,22.1047,22.0605,22.1047,11959.3937
2011-11-14 10:10:00,40.03,40.11,40.03,40.08,12654.707272980117,22.1047,22.1488,22.1047,22.1323,12654.7073
2011-11-14 10:15:00,40.07,40.07,39.99,40.0,23918.78737310527,22.1267,22.1267,22.0826,22.0881,23918.7874
2011-11-14 10:20:00,39.99,40.05,39.95,39.97,30732.860520094564,22.0826,22.1157,22.0605,22.0715,30732.8605
2011-11-14 10:25:00,39.96,40.05,39.95,39.99,10429.703796412185,22.066,22.1157,22.0605,22.0826,10429.7038
2011-11-14 10:30:00,40.01,40.01,39.9,39.97,35739.118342372414,22.0936,22.0936,22.0329,22.0715,35739.1183
2011-11-14 10:35:00,39.97,39.97,39.92,39.94,22389.09748296482,22.0715,22.0715,22.0439,22.055,22389.0975
2011-11-14 10:40:00,39.93,40.02,39.86,40.01,24614.100959532752,22.0494,22.0991,22.0108,22.0936,24614.101
2011-11-14 10:45:00,40.0,40.01,39.89,39.92,51731.33083020442,22.0881,22.0936,22.0273,22.0439,51731.3308
2011-11-14 10:50:00,39.92,40.03,39.92,40.0,16409.4006396885,22.0439,22.1047,22.0439,22.0881,16409.4006
2011-11-14 10:55:00,40.0,40.01,39.97,39.99,26421.916284244195,22.0881,22.0936,22.0715,22.0826,26421.9163
2011-11-14 11:00:00,40.0,40.06,39.97,40.05,23640.66193853428,22.0881,22.1212,22.0715,22.1157,23640.6619
2011-11-14 11:05:00,40.05,40.13,40.05,40.1,30037.546933667087,22.1157,22.1599,22.1157,22.1433,30037.5469
2011-11-14 11:10:00,40.1,40.13,39.97,39.97,31150.04867195105,22.1433,22.1599,22.0715,22.0715,31150.0487
2011-11-14 11:15:00,39.97,40.03,39.97,40.0,22110.97204839383,22.0715,22.1047,22.0715,22.0881,22110.972
2011-11-14 11:20:00,39.98,40.01,39.94,39.99,15853.149770546515,22.077,22.0936,22.055,22.0826,15853.1498
2011-11-14 11:25:00,39.97,39.99,39.91,39.96,16409.4006396885,22.0715,22.0826,22.0384,22.066,16409.4006
2011-11-14 11:30:00,39.97,40.08,39.97,40.07,26560.979001529693,22.0715,22.1323,22.0715,22.1267,26560.979
2011-11-14 11:35:00,40.05,40.1,40.03,40.09,26560.979001529693,22.1157,22.1433,22.1047,22.1378,26560.979
2011-11-14 11:40:00,40.08,40.11,40.02,40.04,28368.79432624113,22.1323,22.1488,22.0991,22.1102,28368.7943
2011-11-14 11:45:00,40.05,40.08,40.05,40.07,24057.85009039077,22.1157,22.1323,22.1157,22.1267,24057.8501
2011-11-14 11:50:00,40.07,40.1,39.95,39.97,26282.8535669587,22.1267,22.1433,22.0605,22.0715,26282.8536
2011-11-14 11:55:00,39.97,39.97,39.89,39.9,32123.48769294952,22.0715,22.0715,22.0273,22.0329,32123.4877
2011-11-14 12:00:00,39.9,39.92,39.86,39.88,26421.916284244195,22.0329,22.0439,22.0108,22.0218,26421.9163
2011-11-14 12:05:00,39.87,39.96,39.86,39.96,22250.034765679324,22.0163,22.066,22.0108,22.066,22250.0348
2011-11-14 12:10:00,39.95,39.99,39.94,39.97,24196.912807676264,22.0605,22.0826,22.055,22.0715,24196.9128
2011-11-14 12:15:00,39.98,39.98,39.89,39.89,26143.790849673205,22.077,22.077,22.0273,22.0273,26143.7908
2011-11-14 12:20:00,39.9,39.92,39.85,39.88,30593.79780280907,22.0329,22.0439,22.0053,22.0218,30593.7978
2011-11-14 12:25:00,39.88,39.9,39.86,39.87,17243.776943401477,22.0218,22.0329,22.0108,22.0163,17243.7769
2011-11-14 12:30:00,39.87,39.9,39.84,39.84,16409.4006396885,22.0163,22.0329,21.9997,21.9997,16409.4006
2011-11-14 12:35:00,39.82,39.83,39.79,39.82,14740.648032262552,21.9887,21.9942,21.9721,21.9887,14740.648
2011-11-14 12:40:00,39.79,39.82,39.77,39.78,47698.51202892505,21.9721,21.9887,21.9611,21.9666,47698.512
2011-11-14 12:45:00,39.79,39.81,39.77,39.79,24614.100959532752,21.9721,21.9832,21.9611,21.9721,24614.101
2011-11-14 12:50:00,39.81,39.83,39.79,39.82,13210.958142122096,21.9832,21.9942,21.9721,21.9887,13210.9581
2011-11-14 12:55:00,39.81,39.82,39.78,39.8,18217.215964399948,21.9832,21.9887,21.9666,21.9776,18217.216
2011-11-14 13:00:00,39.8,39.8,39.73,39.77,29620.3587818106,21.9776,21.9776,21.939,21.9611,29620.3588
2011-11-14 13:05:00,39.77,39.79,39.77,39.79,15157.836184119038,21.9611,21.9721,21.9611,21.9721,15157.8362
2011-11-14 13:10:00,39.79,39.8,39.77,39.79,13489.08357669309,21.9721,21.9776,21.9611,21.9721,13489.0836
2011-11-14 13:15:00,39.79,39.8,39.77,39.79,28925.04519538312,21.9721,21.9776,21.9611,21.9721,28925.0452
2011-11-14 13:20:00,39.79,39.79,39.76,39.79,14045.334445835071,21.9721,21.9721,21.9556,21.9721,14045.3344
2011-11-14 13:25:00,39.78,39.85,39.77,39.84,22389.09748296482,21.9666,22.0053,21.9611,21.9997,22389.0975
2011-11-14 13:30:00,39.83,39.85,39.82,39.82,13489.08357669309,21.9942,22.0053,21.9887,21.9887,13489.0836
2011-11-14 13:35:00,39.82,39.86,39.79,39.81,23501.599221248784,21.9887,22.0108,21.9721,21.9832,23501.5992
2011-11-14 13:40:00,39.82,39.85,39.79,39.81,24475.03824224725,21.9887,22.0053,21.9721,21.9832,24475.0382
2011-11-14 13:45:00,39.82,39.82,39.76,39.76,17939.090529828954,21.9887,21.9887,21.9556,21.9556,17939.0905
2011-11-14 13:50:00,39.76,39.77,39.73,39.76,25726.60269781672,21.9556,21.9611,21.939,21.9556,25726.6027
2011-11-14 13:55:00,39.76,39.79,39.74,39.79,34348.49116951745,21.9556,21.9721,21.9445,21.9721,34348.4912
2011-11-14 14:00:00,39.79,39.8,39.77,39.79,22110.97204839383,21.9721,21.9776,21.9611,21.9721,22110.972
2011-11-14 14:05:00,39.79,39.81,39.77,39.8,17660.96509525796,21.9721,21.9832,21.9611,21.9776,17660.9651
2011-11-14 14:10:00,39.81,39.84,39.81,39.83,16131.275205117508,21.9832,21.9997,21.9832,21.9942,16131.2752
2011-11-14 14:15:00,39.83,39.85,39.82,39.83,40745.37616465026,21.9942,22.0053,21.9887,21.9942,40745.3762
2011-11-14 14:20:00,39.82,39.86,39.82,39.86,23223.4737866778,21.9887,22.0108,21.9887,22.0108,23223.4738
2011-11-14 14:25:00,39.86,39.87,39.79,39.79,24892.22639410374,22.0108,22.0163,21.9721,21.9721,24892.2264
2011-11-14 14:30:00,39.8,39.84,39.77,39.77,15575.024335975526,21.9776,21.9997,21.9611,21.9611,15575.0243
2011-11-14 14:35:00,39.78,39.82,39.78,39.82,24475.03824224725,21.9666,21.9887,21.9666,21.9887,24475.0382
2011-11-14 14:40:00,39.82,39.83,39.81,39.82,21554.721179251843,21.9887,21.9942,21.9832,21.9887,21554.7212
2011-11-14 14:45:00,39.83,39.85,39.81,39.81,40050.06257822278,21.9942,22.0053,21.9832,21.9832,40050.0626
2011-11-14 14:50:00,39.81,39.82,39.79,39.79,25448.477263245724,21.9832,21.9887,21.9721,21.9721,25448.4773
2011-11-14 14:55:00,39.79,39.79,39.72,39.72,19885.96857182589,21.9721,21.9721,21.9335,21.9335,19885.9686
2011-11-14 15:00:00,39.71,39.79,39.7,39.77,38381.30997079684,21.9279,21.9721,21.9224,21.9611,38381.31
2011-11-14 15:05:00,39.77,39.79,39.76,39.78,22945.3483521068,21.9611,21.9721,21.9556,21.9666,22945.3484
2011-11-14 15:10:00,39.79,39.82,39.79,39.79,24475.03824224725,21.9721,21.9887,21.9721,21.9721,24475.0382
2011-11-14 15:15:00,39.79,39.79,39.76,39.77,44778.19496592964,21.9721,21.9721,21.9556,21.9611,44778.195
2011-11-14 15:20:00,39.76,39.82,39.76,39.79,43665.69322764567,21.9556,21.9887,21.9556,21.9721,43665.6932
2011-11-14 15:25:00,39.79,39.82,39.76,39.77,36017.243776943404,21.9721,21.9887,21.9556,21.9611,36017.2438
2011-11-14 15:30:00,39.77,39.82,39.77,39.78,50340.70365734947,21.9611,21.9887,21.9611,21.9666,50340.7037
2011-11-14 15:35:00,39.79,39.79,39.73,39.74,54790.71061048533,21.9721,21.9721,21.939,21.9445,54790.7106
2011-11-14 15:40:00,39.73,39.79,39.73,39.76,65915.727993325,21.939,21.9721,21.939,21.9556,65915.728
2011-11-14 15:45:00,39.76,39.79,39.75,39.77,57711.02767348074,21.9556,21.9721,21.95,21.9611,57711.0277
2011-11-14 15:50:00,39.77,39.82,39.74,39.82,56459.46321791128,21.9611,21.9887,21.9445,21.9887,56459.4632
2011-11-14 15:55:00,39.82,39.82,39.72,39.77,115700.18078153249,21.9887,21.9887,21.9335,21.9611,115700.1808
2011-11-15 09:30:00,39.75,39.75,39.61,39.65,34209.42845223196,21.95,21.95,21.8727,21.8948,34209.4285
2011-11-15 09:35:00,39.66,39.92,39.63,39.81,48811.01376720901,21.9003,22.0439,21.8838,21.9832,48811.0138
2011-11-15 09:40:00,39.82,39.83,39.66,39.77,40745.37616465026,21.9887,21.9942,21.9003,21.9611,40745.3762
2011-11-15 09:45:00,39.79,39.91,39.79,39.79,44500.06953135865,21.9721,22.0384,21.9721,21.9721,44500.0695
2011-11-15 09:50:00,39.82,39.85,39.8,39.85,9734.390209984704,21.9887,22.0053,21.9776,22.0053,9734.3902
2011-11-15 09:55:00,39.88,39.91,39.79,39.79,11403.142817410651,22.0218,22.0384,21.9721,21.9721,11403.1428
2011-11-15 10:00:00,39.79,39.82,39.71,39.72,11542.20553469615,21.9721,21.9887,21.9279,21.9335,11542.2055
2011-11-15 10:05:00,39.71,39.73,39.61,39.61,32957.8639966625,21.9279,21.939,21.8727,21.8727,32957.864
2011-11-15 10:10:00,39.62,39.64,39.54,39.59,37546.93366708386,21.8782,21.8893,21.8341,21.8617,37546.9337
2011-11-15 10:15:00,39.59,39.62,39.54,39.54,31845.362258378533,21.8617,21.8782,21.8341,21.8341,31845.3623
2011-11-15 10:20:00,39.54,39.59,39.54,39.54,16131.275205117508,21.8341,21.8617,21.8341,21.8341,16131.2752
2011-11-15 10:25:00,39.56,39.59,39.54,39.56,30315.67236823808,21.8451,21.8617,21.8341,21.8451,30315.6724
2011-11-15 10:30:00,39.57,39.58,39.52,39.52,43109.442358503686,21.8506,21.8562,21.823,21.823,43109.4424
2011-11-15 10:35:00,39.53,39.57,39.51,39.51,35182.86747323043,21.8286,21.8506,21.8175,21.8175,35182.8675
2011-11-15 10:40:00,39.52,39.56,39.47,39.56,42970.37964121819,21.823,21.8451,21.7954,21.8451,42970.3796
2011-11-15 10:45:00,39.56,39.63,39.51,39.54,35600.05562508692,21.8451,21.8838,21.8175,21.8341,35600.0556
2011-11-15 10:50:00,39.55,39.55,39.5,39.51,16826.58879154499,21.8396,21.8396,21.812,21.8175,16826.5888
2011-11-15 10:55:00,39.51,39.54,39.48,39.48,17243.776943401477,21.8175,21.8341,21.8009,21.8009,17243.7769
2011-11-15 11:00:00,39.48,39.54,39.47,39.54,27812.54345709916,21.8009,21.8341,21.7954,21.8341,27812.5435
2011-11-15 11:05:00,39.54,39.56,39.47,39.51,38798.49812265332,21.8341,21.8451,21.7954,21.8175,38798.4981
2011-11-15 11:10:00,39.53,39.56,39.49,39.56,32957.8639966625,21.8286,21.8451,21.8065,21.8451,32957.864
2011-11-15 11:15:00,39.56,39.58,39.46,39.46,64107.91266861355,21.8451,21.8562,21.7899,21.7899,64107.9127
2011-11-15 11:20:00,39.49,39.5,39.44,39.46,15296.898901404536,21.8065,21.812,21.7789,21.7899,15296.8989
2011-11-15 11:25:00,39.46,39.5,39.45,39.47,16687.52607425949,21.7899,21.812,21.7844,21.7954,16687.5261
2011-11-15 11:30:00,39.47,39.49,39.43,39.43,20998.47031010986,21.7954,21.8065,21.7733,21.7733,20998.4703
2011-11-15 11:35:00,39.44,39.47,39.41,39.44,26282.8535669587,21.7789,21.7954,21.7623,21.7789,26282.8536
2011-11-15 11:40:00,39.44,39.47,39.44,39.46,19190.65498539841,21.7789,21.7954,21.7789,21.7899,19190.655
2011-11-15 11:45:00,39.47,39.48,39.45,39.46,10290.641079126686,21.7954,21.8009,21.7844,21.7899,10290.6411
2011-11-15 11:50:00,39.45,39.49,39.45,39.48,12654.707272980117,21.7844,21.8065,21.7844,21.8009,12654.7073
2011-11-15 11:55:00,39.48,39.6,39.47,39.55,67445.41788346544,21.8009,21.8672,21.7954,21.8396,67445.4179
2011-11-15 12:00:00,39.56,39.62,39.54,39.61,59657.90571547768,21.8451,21.8782,21.8341,21.8727,59657.9057
2011-11-15 12:05:00,39.61,39.66,39.61,39.65,16826.58879154499,21.8727,21.9003,21.8727,21.8948,16826.5888
2011-11-15 12:10:00,39.65,39.66,39.62,39.64,13489.08357669309,21.8948,21.9003,21.8782,21.8893,13489.0836
2011-11-15 12:15:00,39.65,39.67,39.62,39.64,10290.641079126686,21.8948,21.9059,21.8782,21.8893,10290.6411
2011-11-15 12:20:00,39.64,39.67,39.64,39.67,10012.515644555697,21.8893,21.9059,21.8893,21.9059,10012.5156
2011-11-15 12:25:00,39.67,39.77,39.67,39.74,10151.578361841192,21.9059,21.9611,21.9059,21.9445,10151.5784
2011-11-15 12:30:00,39.74,39.82,39.7,39.77,25170.35182867473,21.9445,21.9887,21.9224,21.9611,25170.3518
2011-11-15 12:35:00,39.78,39.84,39.77,39.79,21971.90933110833,21.9666,21.9997,21.9611,21.9721,21971.9093
2011-11-15 12:40:00,39.78,39.82,39.77,39.79,11959.393686552636,21.9666,21.9887,21.9611,21.9721,11959.3937
2011-11-15 12:45:00,39.81,39.81,39.72,39.72,13906.271728549576,21.9832,21.9832,21.9335,21.9335,13906.2717
2011-11-15 12:50:00,39.72,39.77,39.72,39.76,9734.390209984704,21.9335,21.9611,21.9335,21.9556,9734.3902
2011-11-15 12:55:00,39.77,39.85,39.77,39.85,13210.958142122096,21.9611,22.0053,21.9611,22.0053,13210.9581
2011-11-15 13:00:00,39.86,39.93,39.85,39.87,21693.78389653734,22.0108,22.0494,22.0053,22.0163,21693.7839
2011-11-15 13:05:00,39.85,39.87,39.8,39.8,24335.97552496176,22.0053,22.0163,21.9776,21.9776,24335.9755
2011-11-15 13:10:00,39.8,39.83,39.78,39.78,18495.341398970937,21.9776,21.9942,21.9666,21.9666,18495.3414
2011-11-15 13:15:00,39.78,39.82,39.76,39.78,21276.595744680853,21.9666,21.9887,21.9556,21.9666,21276.5957
2011-11-15 13:20:00,39.77,39.81,39.74,39.75,17104.71422611598,21.9611,21.9832,21.9445,21.95,17104.7142
2011-11-15 13:25:00,39.76,39.79,39.74,39.78,31010.98595466556,21.9556,21.9721,21.9445,21.9666,31010.986
2011-11-15 13:30:00,39.77,39.83,39.77,39.83,15714.087053261022,21.9611,21.9942,21.9611,21.9942,15714.0871
2011-11-15 13:35:00,39.83,39.92,39.83,39.88,26560.979001529693,21.9942,22.0439,21.9942,22.0218,26560.979
2011-11-15 13:40:00,39.89,39.9,39.85,39.86,14323.459880406064,22.0273,22.0329,22.0053,22.0108,14323.4599
2011-11-15 13:45:00,39.85,39.87,39.82,39.82,15575.024335975526,22.0053,22.0163,21.9887,21.9887,15575.0243
2011-11-15 13:50:00,39.83,39.85,39.8,39.8,12098.456403838132,21.9942,22.0053,21.9776,21.9776,12098.4564
2011-11-15 13:55:00,39.79,39.82,39.79,39.82,14740.648032262552,21.9721,21.9887,21.9721,21.9887,14740.648
2011-11-15 14:00:00,39.82,39.83,39.78,39.8,21276.595744680853,21.9887,21.9942,21.9666,21.9776,21276.5957
2011-11-15 14:05:00,39.81,39.83,39.8,39.82,13767.209011264082,21.9832,21.9942,21.9776,21.9887,13767.209
2011-11-15 14:10:00,39.82,39.88,39.82,39.87,17660.96509525796,21.9887,22.0218,21.9887,22.0163,17660.9651
2011-11-15 14:15:00,39.87,39.9,39.81,39.81,35182.86747323043,22.0163,22.0329,21.9832,21.9832,35182.8675
2011-11-15 14:20:00,39.82,39.85,39.8,39.84,14879.710749548049,21.9887,22.0053,21.9776,21.9997,14879.7107
2011-11-15 14:25:00,39.84,39.84,39.78,39.8,11820.33096926714,21.9997,21.9997,21.9666,21.9776,11820.331
2011-11-15 14:30:00,39.82,39.85,39.81,39.84,12932.832707551106,21.9887,22.0053,21.9832,21.9997,12932.8327
2011-11-15 14:35:00,39.83,39.83,39.78,39.78,72034.48755388681,21.9942,21.9942,21.9666,21.9666,72034.4876
2011-11-15 14:40:00,39.79,39.81,39.77,39.77,7092.198581560284,21.9721,21.9832,21.9611,21.9611,7092.1986
2011-11-15 14:45:00,39.77,39.83,39.77,39.81,15853.149770546515,21.9611,21.9942,21.9611,21.9832,15853.1498
2011-11-15 14:50:00,39.82,39.9,39.81,39.9,22110.97204839383,21.9887,22.0329,21.9832,22.0329,22110.972
2011-11-15 14:55:00,39.9,39.95,39.88,39.92,46168.8221387846,22.0329,22.0605,22.0218,22.0439,46168.8221
2011-11-15 15:00:00,39.92,40.0,39.92,39.99,35182.86747323043,22.0439,22.0881,22.0439,22.0826,35182.8675
2011-11-15 15:05:00,39.99,40.0,39.91,39.91,28229.73160895564,22.0826,22.0881,22.0384,22.0384,28229.7316
2011-11-15 15:10:00,39.91,39.95,39.89,39.95,23362.53650396329,22.0384,22.0605,22.0273,22.0605,23362.5365
2011-11-15 15:15:00,39.93,39.95,39.89,39.89,31984.424975664027,22.0494,22.0605,22.0273,22.0273,31984.425
2011-11-15 15:20:00,39.9,39.95,39.88,39.92,31984.424975664027,22.0329,22.0605,22.0218,22.0439,31984.425
2011-11-15 15:25:00,39.92,40.0,39.92,40.0,35321.93019051592,22.0439,22.0881,22.0439,22.0881,35321.9302
2011-11-15 15:30:00,40.0,40.01,39.94,39.95,46307.88485607009,22.0881,22.0936,22.055,22.0605,46307.8849
2011-11-15 15:35:00,39.95,39.97,39.92,39.92,39493.8117090808,22.0605,22.0715,22.0439,22.0439,39493.8117
2011-11-15 15:40:00,39.92,39.95,39.9,39.95,62578.22277847309,22.0439,22.0605,22.0329,22.0605,62578.2228
2011-11-15 15:45:00,39.95,39.98,39.91,39.95,102489.22263941038,22.0605,22.077,22.0384,22.0605,102489.2226
2011-11-15 15:50:00,39.95,39.95,39.87,39.88,76484.49450702267,22.0605,22.0605,22.0163,22.0218,76484.4945
2011-11-15 15:55:00,39.88,39.91,39.82,39.84,191211.2362675567,22.0218,22.0384,21.9887,21.9997,191211.2363
2011-11-16 09:30:00,39.55,39.58,39.41,39.46,63829.78723404256,21.8396,21.8562,21.7623,21.7899,63829.7872
2011-11-16 09:35:00,39.46,39.62,39.46,39.6,45195.38311778613,21.7899,21.8782,21.7899,21.8672,45195.3831
2011-11-16 09:40:00,39.59,39.67,39.56,39.67,47837.57474621054,21.8617,21.9059,21.8451,21.9059,47837.5747
2011-11-16 09:45:00,39.64,39.69,39.58,39.67,58962.59212905021,21.8893,21.9169,21.8562,21.9059,58962.5921
2011-11-16 09:50:00,39.66,39.77,39.66,39.77,37685.99638436936,21.9003,21.9611,21.9003,21.9611,37685.9964
2011-11-16 09:55:00,39.77,39.78,39.69,39.7,23362.53650396329,21.9611,21.9666,21.9169,21.9224,23362.5365
2011-11-16 10:00:00,39.7,39.74,39.59,39.61,35878.18105965791,21.9224,21.9445,21.8617,21.8727,35878.1811
2011-11-16 10:05:00,39.62,39.64,39.56,39.59,44221.94409678766,21.8782,21.8893,21.8451,21.8617,44221.9441
2011-11-16 10:10:00,39.57,39.6,39.52,39.56,45195.38311778613,21.8506,21.8672,21.823,21.8451,45195.3831
2011-11-16 10:15:00,39.56,39.64,39.56,39.58,18356.27868168544,21.8451,21.8893,21.8451,21.8562,18356.2787
2011-11-16 10:20:00,39.56,39.61,39.49,39.52,20164.09400639689,21.8451,21.8727,21.8065,21.823,20164.094
2011-11-16 10:25:00,39.53,39.57,39.45,39.46,27951.60617438465,21.8286,21.8506,21.7844,21.7899,27951.6062
2011-11-16 10:30:00,39.46,39.51,39.41,39.49,22110.97204839383,21.7899,21.8175,21.7623,21.8065,22110.972
2011-11-16 10:35:00,39.48,39.51,39.44,39.46,14184.397163120568,21.8009,21.8175,21.7789,21.7899,14184.3972
2011-11-16 10:40:00,39.47,39.54,39.42,39.54,17521.902377972467,21.7954,21.8341,21.7678,21.8341,17521.9024
2011-11-16 10:45:00,39.56,39.58,39.51,39.53,11264.080100125157,21.8451,21.8562,21.8175,21.8286,11264.0801
2011-11-16 10:50:00,39.53,39.56,39.51,39.54,22110.97204839383,21.8286,21.8451,21.8175,21.8341,22110.972
2011-11-16 10:55:00,39.55,39.56,39.52,39.56,18912.529550827425,21.8396,21.8451,21.823,21.8451,18912.5296
2011-11-16 11:00:00,39.56,39.65,39.56,39.64,29620.3587818106,21.8451,21.8948,21.8451,21.8893,29620.3588
2011-11-16 11:05:00,39.64,39.66,39.63,39.64,10429.703796412185,21.8893,21.9003,21.8838,21.8893,10429.7038
2011-11-16 11:10:00,39.64,39.77,39.63,39.77,100125.15644555696,21.8893,21.9611,21.8838,21.9611,100125.1564
2011-11-16 11:15:00,39.77,39.81,39.74,39.79,50618.82909192046,21.9611,21.9832,21.9445,21.9721,50618.8291
2011-11-16 11:20:00,39.79,39.82,39.79,39.82,23640.66193853428,21.9721,21.9887,21.9721,21.9887,23640.6619
2011-11-16 11:25:00,39.82,39.85,39.75,39.76,31984.424975664027,21.9887,22.0053,21.95,21.9556,31984.425
2011-11-16 11:30:00,39.76,39.77,39.7,39.71,20998.47031010986,21.9556,21.9611,21.9224,21.9279,20998.4703
2011-11-16 11:35:00,39.69,39.75,39.67,39.69,36573.49464608539,21.9169,21.95,21.9059,21.9169,36573.4946
2011-11-16 11:40:00,39.69,39.72,39.67,39.68,18078.15324711445,21.9169,21.9335,21.9059,21.9114,18078.1532
2011-11-16 11:45:00,39.69,39.72,39.62,39.64,31010.98595466556,21.9169,21.9335,21.8782,21.8893,31010.986
2011-11-16 11:50:00,39.65,39.67,39.63,39.64,18634.40411625643,21.8948,21.9059,21.8838,21.8893,18634.4041
2011-11-16 11:55:00,39.65,39.66,39.62,39.65,21971.90933110833,21.8948,21.9003,21.8782,21.8948,21971.9093
2011-11-16 12:00:00,39.64,39.67,39.64,39.67,12932.832707551106,21.8893,21.9059,21.8893,21.9059,12932.8327
2011-11-16 12:05:00,39.67,39.67,39.59,39.61,10012.515644555697,21.9059,21.9059,21.8617,21.8727,10012.5156
2011-11-16 12:10:00,39.61,39.61,39.57,39.57,17104.71422611598,21.8727,21.8727,21.8506,21.8506,17104.7142
2011-11-16 12:15:00,39.59,39.62,39.56,39.56,20442.21944096788,21.8617,21.8782,21.8451,21.8451,20442.2194
2011-11-16 12:20:00,39.56,39.59,39.55,39.56,16687.52607425949,21.8451,21.8617,21.8396,21.8451,16687.5261
2011-11-16 12:25:00,39.56,39.56,39.51,39.52,30454.73508552357,21.8451,21.8451,21.8175,21.823,30454.7351
2011-11-16 12:30:00,39.51,39.52,39.47,39.48,33096.92671394799,21.8175,21.823,21.7954,21.8009,33096.9267
2011-11-16 12:35:00,39.49,39.51,39.48,39.49,47976.63746349604,21.8065,21.8175,21.8009,21.8065,47976.6375
2011-11-16 12:40:00,39.49,39.49,39.46,39.46,39632.874426366296,21.8065,21.8065,21.7899,21.7899,39632.8744
2011-11-16 12:45:00,39.47,39.48,39.42,39.44,17660.96509525796,21.7954,21.8009,21.7678,21.7789,17660.9651
2011-11-16 12:50:00,39.44,39.44,39.34,39.37,40606.313447364766,21.7789,21.7789,21.7236,21.7402,40606.3134
2011-11-16 12:55:00,39.36,39.4,39.36,39.4,26839.104436100683,21.7347,21.7568,21.7347,21.7568,26839.1044
2011-11-16 13:00:00,39.4,39.47,39.4,39.47,26282.8535669587,21.7568,21.7954,21.7568,21.7954,26282.8536
2011-11-16 13:05:00,39.47,39.5,39.46,39.49,21693.78389653734,21.7954,21.812,21.7899,21.8065,21693.7839
2011-11-16 13:10:00,39.49,39.49,39.44,39.46,29759.421499096094,21.8065,21.8065,21.7789,21.7899,29759.4215
2011-11-16 13:15:00,39.46,39.47,39.39,39.41,50340.70365734947,21.7899,21.7954,21.7512,21.7623,50340.7037
2011-11-16 13:20:00,39.41,39.46,39.39,39.46,41440.68975107774,21.7623,21.7899,21.7512,21.7899,41440.6898
2011-11-16 13:25:00,39.46,39.54,39.46,39.54,19468.780419969407,21.7899,21.8341,21.7899,21.8341,19468.7804
2011-11-16 13:30:00,39.54,39.57,39.47,39.48,29342.23334723961,21.8341,21.8506,21.7954,21.8009,29342.2333
2011-11-16 13:35:00,39.49,39.53,39.47,39.53,35878.18105965791,21.8065,21.8286,21.7954,21.8286,35878.1811
2011-11-16 13:40:00,39.53,39.6,39.51,39.59,47281.32387706856,21.8286,21.8672,21.8175,21.8617,47281.3239
2011-11-16 13:45:00,39.59,39.64,39.56,39.63,18634.40411625643,21.8617,21.8893,21.8451,21.8838,18634.4041
2011-11-16 13:50:00,39.63,39.65,39.6,39.6,14184.397163120568,21.8838,21.8948,21.8672,21.8672,14184.3972
2011-11-16 13:55:00,39.59,39.65,39.59,39.59,38103.18453622584,21.8617,21.8948,21.8617,21.8617,38103.1845
2011-11-16 14:00:00,39.59,39.62,39.57,39.62,16409.4006396885,21.8617,21.8782,21.8506,21.8782,16409.4006
2011-11-16 14:05:00,39.62,39.62,39.59,39.59,18495.341398970937,21.8782,21.8782,21.8617,21.8617,18495.3414
2011-11-16 14:10:00,39.59,39.62,39.56,39.57,17382.839660686972,21.8617,21.8782,21.8451,21.8506,17382.8397
2011-11-16 14:15:00,39.58,39.6,39.56,39.59,17104.71422611598,21.8562,21.8672,21.8451,21.8617,17104.7142
2011-11-16 14:20:00,39.59,39.64,39.59,39.64,15157.836184119038,21.8617,21.8893,21.8617,21.8893,15157.8362
2011-11-16 14:25:00,39.64,39.65,39.62,39.62,20859.40759282437,21.8893,21.8948,21.8782,21.8782,20859.4076
2011-11-16 14:30:00,39.62,39.62,39.59,39.59,24753.163676818247,21.8782,21.8782,21.8617,21.8617,24753.1637
2011-11-16 14:35:00,39.59,39.64,39.59,39.64,28229.73160895564,21.8617,21.8893,21.8617,21.8893,28229.7316
2011-11-16 14:40:00,39.64,39.64,39.56,39.57,23362.53650396329,21.8893,21.8893,21.8451,21.8506,23362.5365
2011-11-16 14:45:00,39.57,39.59,39.53,39.56,37129.74551522737,21.8506,21.8617,21.8286,21.8451,37129.7455
2011-11-16 14:50:00,39.54,39.56,39.52,39.52,58545.40397719372,21.8341,21.8451,21.823,21.823,58545.404
2011-11-16 14:55:00,39.51,39.54,39.5,39.54,21693.78389653734,21.8175,21.8341,21.812,21.8341,21693.7839
2011-11-16 15:00:00,39.55,39.55,39.51,39.54,21971.90933110833,21.8396,21.8396,21.8175,21.8341,21971.9093
2011-11-16 15:05:00,39.54,39.59,39.54,39.59,22250.034765679324,21.8341,21.8617,21.8341,21.8617,22250.0348
2011-11-16 15:10:00,39.6,39.6,39.48,39.49,31428.174106522045,21.8672,21.8672,21.8009,21.8065,31428.1741
2011-11-16 15:15:00,39.49,39.49,39.36,39.42,48532.88833263802,21.8065,21.8065,21.7347,21.7678,48532.8883
2011-11-16 15:20:00,39.41,39.44,39.31,39.38,81768.87776387151,21.7623,21.7789,21.7071,21.7457,81768.8778
2011-11-16 15:25:00,39.39,39.39,39.29,39.33,47976.63746349604,21.7512,21.7512,21.696,21.7181,47976.6375
2011-11-16 15:30:00,39.31,39.32,39.16,39.17,89000.1390627173,21.7071,21.7126,21.6242,21.6298,89000.1391
2011-11-16 15:35:00,39.17,39.31,39.13,39.31,78431.37254901961,21.6298,21.7071,21.6077,21.7071,78431.3725
2011-11-16 15:40:00,39.3,39.3,39.15,39.18,211097.20483938252,21.7015,21.7015,21.6187,21.6353,211097.2048
2011-11-16 15:45:00,39.18,39.31,39.18,39.24,174940.8983451537,21.6353,21.7071,21.6353,21.6684,174940.8983
2011-11-16 15:50:00,39.23,39.23,39.13,39.14,206369.0724516757,21.6629,21.6629,21.6077,21.6132,206369.0725
2011-11-16 15:55:00,39.14,39.23,39.13,39.18,253511.3336114588,21.6132,21.6629,21.6077,21.6353,253511.3336
2011-11-17 09:30:00,39.01,39.16,38.97,39.12,72312.6129884578,21.5414,21.6242,21.5193,21.6021,72312.613
2011-11-17 09:35:00,39.12,39.22,39.12,39.12,25587.539980531223,21.6021,21.6574,21.6021,21.6021,25587.54
2011-11-17 09:40:00,39.11,39.12,38.95,38.95,61604.78375747462,21.5966,21.6021,21.5083,21.5083,61604.7838
2011-11-17 09:45:00,38.96,39.0,38.85,38.87,52287.58169934641,21.5138,21.5359,21.4531,21.4641,52287.5817
2011-11-17 09:50:00,38.87,38.98,38.86,38.98,25587.539980531223,21.4641,21.5248,21.4586,21.5248,25587.54
2011-11-17 09:55:00,38.99,39.06,38.98,39.03,27256.29258795717,21.5304,21.569,21.5248,21.5524,27256.2926
2011-11-17 10:00:00,39.03,39.08,38.93,39.03,56876.65136976777,21.5524,21.5801,21.4972,21.5524,56876.6514
2011-11-17 10:05:00,39.03,39.14,38.98,39.13,29342.23334723961,21.5524,21.6132,21.5248,21.6077,29342.2333
2011-11-17 10:10:00,39.13,39.13,39.03,39.03,29759.421499096094,21.6077,21.6077,21.5524,21.5524,29759.4215
2011-11-17 10:15:00,39.03,39.08,39.01,39.05,20998.47031010986,21.5524,21.5801,21.5414,21.5635,20998.4703
2011-11-17 10:20:00,39.06,39.09,38.98,39.01,18356.27868168544,21.569,21.5856,21.5248,21.5414,18356.2787
2011-11-17 10:25:00,39.01,39.11,39.0,39.11,23501.599221248784,21.5414,21.5966,21.5359,21.5966,23501.5992
2011-11-17 10:30:00,39.12,39.13,39.03,39.12,45751.63398692811,21.6021,21.6077,21.5524,21.6021,45751.634
2011-11-17 10:35:00,39.13,39.18,39.12,39.14,24892.22639410374,21.6077,21.6353,21.6021,21.6132,24892.2264
2011-11-17 10:40:00,39.13,39.25,39.13,39.21,81629.81504658602,21.6077,21.6739,21.6077,21.6518,81629.815
2011-11-17 10:45:00,39.21,39.26,39.2,39.25,37407.870949798365,21.6518,21.6795,21.6463,21.6739,37407.8709
2011-11-17 10:50:00,39.26,39.28,39.23,39.28,35321.93019051592,21.6795,21.6905,21.6629,21.6905,35321.9302
2011-11-17 10:55:00,39.27,39.33,39.24,39.31,67167.29244889446,21.685,21.7181,21.6684,21.7071,67167.2924
2011-11-17 11:00:00,39.31,39.33,39.14,39.14,93450.14601585316,21.7071,21.7181,21.6132,21.6132,93450.146
2011-11-17 11:05:00,39.15,39.17,39.08,39.11,18495.341398970937,21.6187,21.6298,21.5801,21.5966,18495.3414
2011-11-17 11:10:00,39.1,39.12,39.0,39.01,66611.04157975248,21.5911,21.6021,21.5359,21.5414,66611.0416
2011-11-17 11:15:00,39.01,39.08,39.01,39.07,17243.776943401477,21.5414,21.5801,21.5414,21.5745,17243.7769
2011-11-17 11:20:00,39.07,39.09,39.02,39.07,15992.212487832014,21.5745,21.5856,21.5469,21.5745,15992.2125
2011-11-17 11:25:00,39.08,39.17,39.08,39.13,11403.142817410651,21.5801,21.6298,21.5801,21.6077,11403.1428
2011-11-17 11:30:00,39.12,39.22,39.12,39.2,13767.209011264082,21.6021,21.6574,21.6021,21.6463,13767.209
2011-11-17 11:35:00,39.21,39.21,39.18,39.21,11542.20553469615,21.6518,21.6518,21.6353,21.6518,11542.2055
2011-11-17 11:40:00,39.2,39.28,39.2,39.26,13628.146293978583,21.6463,21.6905,21.6463,21.6795,13628.1463
2011-11-17 11:45:00,39.26,39.26,39.15,39.15,12515.64455569462,21.6795,21.6795,21.6187,21.6187,12515.6446
2011-11-17 11:50:00,39.14,39.18,39.11,39.11,14740.648032262552,21.6132,21.6353,21.5966,21.5966,14740.648
2011-11-17 11:55:00,39.12,39.13,39.08,39.12,13350.020859407594,21.6021,21.6077,21.5801,21.6021,13350.0209
2011-11-17 12:00:00,39.12,39.17,39.08,39.09,15714.087053261022,21.6021,21.6298,21.5801,21.5856,15714.0871
2011-11-17 12:05:00,39.1,39.1,39.01,39.02,17939.090529828954,21.5911,21.5911,21.5414,21.5469,17939.0905
2011-11-17 12:10:00,39.03,39.03,38.91,38.92,26282.8535669587,21.5524,21.5524,21.4862,21.4917,26282.8536
2011-11-17 12:15:00,38.92,38.96,38.92,38.93,19329.71770268392,21.4917,21.5138,21.4917,21.4972,19329.7177
2011-11-17 12:20:00,38.92,38.92,38.85,38.87,20720.34487553887,21.4917,21.4917,21.4531,21.4641,20720.3449
2011-11-17 12:25:00,38.87,38.87,38.75,38.77,50618.82909192046,21.4641,21.4641,21.3978,21.4089,50618.8291
2011-11-17 12:30:00,38.76,38.77,38.57,38.62,72173.55027117231,21.4034,21.4089,21.2984,21.326,72173.5503
2011-11-17 12:35:00,38.62,38.65,38.38,38.5,117507.99610624393,21.326,21.3426,21.1935,21.2598,117507.9961
2011-11-17 12:40:00,38.49,38.54,38.34,38.51,60631.34473647615,21.2543,21.2819,21.1714,21.2653,60631.3447
2011-11-17 12:45:00,38.5,38.53,38.44,38.49,37407.870949798365,21.2598,21.2763,21.2266,21.2543,37407.8709
2011-11-17 12:50:00,38.49,38.59,38.48,38.58,49089.13920178001,21.2543,21.3095,21.2487,21.304,49089.1392
2011-11-17 12:55:00,38.58,38.58,38.46,38.52,35739.118342372414,21.304,21.304,21.2377,21.2708,35739.1183
2011-11-17 13:00:00,38.54,38.54,38.45,38.45,36017.243776943404,21.2819,21.2819,21.2322,21.2322,36017.2438
2011-11-17 13:05:00,38.46,38.53,38.43,38.44,52565.7071339174,21.2377,21.2763,21.2211,21.2266,52565.7071
2011-11-17 13:10:00,38.44,38.52,38.41,38.52,35043.80475594493,21.2266,21.2708,21.2101,21.2708,35043.8048
2011-11-17 13:15:00,38.52,38.58,38.49,38.53,33096.92671394799,21.2708,21.304,21.2543,21.2763,33096.9267
2011-11-17 13:20:00,38.53,38.55,38.49,38.54,28090.668891670142,21.2763,21.2874,21.2543,21.2819,28090.6689
2011-11-17 13:25:00,38.54,38.54,38.41,38.42,43248.50507578919,21.2819,21.2819,21.2101,21.2156,43248.5051
2011-11-17 13:30:00,38.42,38.43,38.36,38.36,46864.13572521207,21.2156,21.2211,21.1825,21.1825,46864.1357
2011-11-17 13:35:00,38.36,38.42,38.36,38.38,53817.27158948686,21.1825,21.2156,21.1825,21.1935,53817.2716
2011-11-17 13:40:00,38.39,38.44,38.3,38.33,46586.01029064108,21.199,21.2266,21.1493,21.1659,46586.0103
2011-11-17 13:45:00,38.35,38.39,38.33,38.36,27395.355305242665,21.177,21.199,21.1659,21.1825,27395.3553
2011-11-17 13:50:00,38.36,38.36,38.2,38.26,89278.26449728828,21.1825,21.1825,21.0941,21.1273,89278.2645
2011-11-17 13:55:00,38.28,38.47,38.28,38.46,46725.07300792658,21.1383,21.2432,21.1383,21.2377,46725.073
2011-11-17 14:00:00,38.44,38.47,38.43,38.43,23084.4110693923,21.2266,21.2432,21.2211,21.2211,23084.4111
2011-11-17 14:05:00,38.43,38.5,38.42,38.47,38520.37268808233,21.2211,21.2598,21.2156,21.2432,38520.3727
2011-11-17 14:10:00,38.46,38.49,38.42,38.44,41996.94062021972,21.2377,21.2543,21.2156,21.2266,41996.9406
2011-11-17 14:15:00,38.45,38.47,38.42,38.44,41857.87790293423,21.2322,21.2432,21.2156,21.2266,41857.8779
2011-11-17 14:20:00,38.44,38.5,38.39,38.4,55068.83604505633,21.2266,21.2598,21.199,21.2046,55068.836
2011-11-17 14:25:00,38.4,38.44,38.34,38.43,51870.39354748992,21.2046,21.2266,21.1714,21.2211,51870.3935
2011-11-17 14:30:00,38.42,38.48,38.42,38.44,41996.94062021972,21.2156,21.2487,21.2156,21.2266,41996.9406
2011-11-17 14:35:00,38.44,38.48,38.4,38.44,41857.87790293423,21.2266,21.2487,21.2046,21.2266,41857.8779
2011-11-17 14:40:00,38.44,38.52,38.42,38.51,30454.73508552357,21.2266,21.2708,21.2156,21.2653,30454.7351
2011-11-17 14:45:00,38.52,38.62,38.51,38.6,50340.70365734947,21.2708,21.326,21.2653,21.315,50340.7037
2011-11-17 14:50:00,38.6,38.67,38.59,38.62,36017.243776943404,21.315,21.3537,21.3095,21.326,36017.2438
2011-11-17 14:55:00,38.62,38.64,38.6,38.64,25865.66541510221,21.326,21.3371,21.315,21.3371,25865.6654
2011-11-17 15:00:00,38.63,38.68,38.58,38.61,46446.94757335559,21.3316,21.3592,21.304,21.3205,46446.9476
2011-11-17 15:05:00,38.61,38.64,38.57,38.58,42692.2542066472,21.3205,21.3371,21.2984,21.304,42692.2542
2011-11-17 15:10:00,38.58,38.59,38.51,38.57,50201.640940063975,21.304,21.3095,21.2653,21.2984,50201.6409
2011-11-17 15:15:00,38.57,38.59,38.54,38.55,32123.48769294952,21.2984,21.3095,21.2819,21.2874,32123.4877
2011-11-17 15:20:00,38.55,38.63,38.51,38.58,79543.87428730358,21.2874,21.3316,21.2653,21.304,79543.8743
2011-11-17 15:25:00,38.58,38.62,38.55,38.55,46586.01029064108,21.304,21.326,21.2874,21.2874,46586.0103
2011-11-17 15:30:00,38.56,38.6,38.52,38.56,59936.03115004868,21.2929,21.315,21.2708,21.2929,59936.0312
2011-11-17 15:35:00,38.55,38.6,38.52,38.53,75511.0554860242,21.2874,21.315,21.2708,21.2763,75511.0555
2011-11-17 15:40:00,38.52,38.55,38.48,38.51,137533.0273953553,21.2708,21.2874,21.2487,21.2653,137533.0274
2011-11-17 15:45:00,38.51,38.67,38.49,38.6,75928.24363788069,21.2653,21.3537,21.2543,21.315,75928.2436
2011-11-17 15:50:00,38.6,38.6,38.51,38.58,83993.88124043944,21.315,21.315,21.2653,21.304,83993.8812
2011-11-17 15:55:00,38.58,38.67,38.54,38.67,245167.57057432903,21.304,21.3537,21.2819,21.3537,245167.5706
2011-11-18 09:30:00,38.79,38.8,38.56,38.56,413711.5839243499,21.4199,21.4254,21.2929,21.2929,413711.5839
2011-11-18 09:35:00,38.56,38.8,38.51,38.6,43109.442358503686,21.2929,21.4254,21.2653,21.315,43109.4424
2011-11-18 09:40:00,38.6,38.65,38.57,38.59,52982.89528577389,21.315,21.3426,21.2984,21.3095,52982.8953
2011-11-18 09:45:00,38.58,38.62,38.49,38.54,61465.72104018913,21.304,21.326,21.2543,21.2819,61465.721
2011-11-18 09:50:00,38.54,38.64,38.54,38.62,38381.30997079684,21.2819,21.3371,21.2819,21.326,38381.31
2011-11-18 09:55:00,38.61,38.71,38.59,38.65,44917.25768321513,21.3205,21.3757,21.3095,21.3426,44917.2577
2011-11-18 10:00:00,38.66,38.71,38.6,38.71,27534.418022528163,21.3481,21.3757,21.315,21.3757,27534.418
2011-11-18 10:05:00,38.71,38.73,38.62,38.62,31010.98595466556,21.3757,21.3868,21.326,21.326,31010.986
2011-11-18 10:10:00,38.61,38.7,38.59,38.69,26282.8535669587,21.3205,21.3702,21.3095,21.3647,26282.8536
2011-11-18 10:15:00,38.69,38.7,38.59,38.62,81073.56417744403,21.3647,21.3702,21.3095,21.326,81073.5642
2011-11-18 10:20:00,38.6,38.67,38.56,38.59,40745.37616465026,21.315,21.3537,21.2929,21.3095,40745.3762
2011-11-18 10:25:00,38.59,38.61,38.52,38.55,66611.04157975248,21.3095,21.3205,21.2708,21.2874,66611.0416
2011-11-18 10:30:00,38.56,38.65,38.56,38.64,14323.459880406064,21.2929,21.3426,21.2929,21.3371,14323.4599
2011-11-18 10:35:00,38.64,38.7,38.62,38.67,19190.65498539841,21.3371,21.3702,21.326,21.3537,19190.655
2011-11-18 10:40:00,38.67,38.69,38.64,38.66,28646.91976081213,21.3537,21.3647,21.3371,21.3481,28646.9198
2011-11-18 10:45:00,38.66,38.71,38.64,38.68,28507.85704352664,21.3481,21.3757,21.3371,21.3592,28507.857
2011-11-18 10:50:00,38.69,38.74,38.67,38.7,24196.912807676264,21.3647,21.3923,21.3537,21.3702,24196.9128
2011-11-18 10:55:00,38.71,38.71,38.66,38.67,23501.599221248784,21.3757,21.3757,21.3481,21.3537,23501.5992
2011-11-18 11:00:00,38.68,38.72,38.66,38.69,27395.355305242665,21.3592,21.3813,21.3481,21.3647,27395.3553
2011-11-18 11:05:00,38.7,38.72,38.64,38.67,32401.613127520515,21.3702,21.3813,21.3371,21.3537,32401.6131
2011-11-18 11:10:00,38.66,38.68,38.64,38.68,19885.96857182589,21.3481,21.3592,21.3371,21.3592,19885.9686
2011-11-18 11:15:00,38.67,38.67,38.63,38.63,20581.28215825337,21.3537,21.3537,21.3316,21.3316,20581.2822
2011-11-18 11:20:00,38.65,38.79,38.64,38.66,399109.9986093729,21.3426,21.4199,21.3371,21.3481,399109.9986
2011-11-18 11:25:00,38.66,38.76,38.64,38.71,118898.62327909889,21.3481,21.4034,21.3371,21.3757,118898.6233
2011-11-18 11:30:00,38.69,38.7,38.53,38.54,101376.72090112642,21.3647,21.3702,21.2763,21.2819,101376.7209
2011-11-18 11:35:00,38.53,38.64,38.52,38.62,17243.776943401477,21.2763,21.3371,21.2708,21.326,17243.7769
2011-11-18 11:40:00,38.63,38.68,38.63,38.66,11681.268251981644,21.3316,21.3592,21.3316,21.3481,11681.2683
2011-11-18 11:45:00,38.66,38.67,38.57,38.57,24892.22639410374,21.3481,21.3537,21.2984,21.2984,24892.2264
2011-11-18 11:50:00,38.58,38.61,38.54,38.54,37685.99638436936,21.304,21.3205,21.2819,21.2819,37685.9964
2011-11-18 11:55:00,38.54,38.56,38.52,38.54,31706.299541093034,21.2819,21.2929,21.2708,21.2819,31706.2995
2011-11-18 12:00:00,38.54,38.54,38.45,38.54,62578.22277847309,21.2819,21.2819,21.2322,21.2819,62578.2228
2011-11-18 12:05:00,38.53,38.56,38.41,38.56,70643.86038103185,21.2763,21.2929,21.2101,21.2929,70643.8604
2011-11-18 12:10:00,38.56,38.62,38.54,38.58,16270.337922403003,21.2929,21.326,21.2819,21.304,16270.3379
2011-11-18 12:15:00,38.58,38.64,38.51,38.52,74537.61646502573,21.304,21.3371,21.2653,21.2708,74537.6165
2011-11-18 12:20:00,38.52,38.54,38.51,38.54,39215.68627450981,21.2708,21.2819,21.2653,21.2819,39215.6863
2011-11-18 12:25:00,38.53,38.66,38.5,38.65,41440.68975107774,21.2763,21.3481,21.2598,21.3426,41440.6898
2011-11-18 12:30:00,38.65,38.66,38.62,38.63,23084.4110693923,21.3426,21.3481,21.326,21.3316,23084.4111
2011-11-18 12:35:00,38.65,38.67,38.62,38.64,14601.585314977056,21.3426,21.3537,21.326,21.3371,14601.5853
2011-11-18 12:40:00,38.64,38.69,38.62,38.67,17382.839660686972,21.3371,21.3647,21.326,21.3537,17382.8397
2011-11-18 12:45:00,38.67,38.72,38.67,38.72,14740.648032262552,21.3537,21.3813,21.3537,21.3813,14740.648
2011-11-18 12:50:00,38.71,38.76,38.71,38.75,22250.034765679324,21.3757,21.4034,21.3757,21.3978,22250.0348
2011-11-18 12:55:00,38.76,38.76,38.68,38.69,23779.724655819777,21.4034,21.4034,21.3592,21.3647,23779.7247
2011-11-18 13:00:00,38.69,38.73,38.68,38.72,17104.71422611598,21.3647,21.3868,21.3592,21.3813,17104.7142
2011-11-18 13:05:00,38.71,38.73,38.69,38.72,89556.38993185927,21.3757,21.3868,21.3647,21.3813,89556.3899
2011-11-18 13:10:00,38.74,38.74,38.71,38.74,44221.94409678766,21.3923,21.3923,21.3757,21.3923,44221.9441
2011-11-18 13:15:00,38.75,38.8,38.75,38.77,46168.8221387846,21.3978,21.4254,21.3978,21.4089,46168.8221
2011-11-18 13:20:00,38.78,38.78,38.75,38.77,12515.64455569462,21.4144,21.4144,21.3978,21.4089,12515.6446
2011-11-18 13:25:00,38.77,38.8,38.75,38.77,24475.03824224725,21.4089,21.4254,21.3978,21.4089,24475.0382
2011-11-18 13:30:00,38.75,38.79,38.75,38.77,24475.03824224725,21.3978,21.4199,21.3978,21.4089,24475.0382
2011-11-18 13:35:00,38.76,38.8,38.76,38.8,33653.17758308998,21.4034,21.4254,21.4034,21.4254,33653.1776
2011-11-18 13:40:00,38.8,38.8,38.76,38.78,17939.090529828954,21.4254,21.4254,21.4034,21.4144,17939.0905
2011-11-18 13:45:00,38.78,38.8,38.76,38.78,37129.74551522737,21.4144,21.4254,21.4034,21.4144,37129.7455
2011-11-18 13:50:00,38.77,38.78,38.75,38.77,26421.916284244195,21.4089,21.4144,21.3978,21.4089,26421.9163
2011-11-18 13:55:00,38.77,38.79,38.72,38.73,10985.954665554164,21.4089,21.4199,21.3813,21.3868,10985.9547
2011-11-18 14:00:00,38.73,38.74,38.67,38.71,65776.6652760395,21.3868,21.3923,21.3537,21.3757,65776.6653
2011-11-18 14:05:00,38.7,38.73,38.69,38.7,92476.70699485469,21.3702,21.3868,21.3647,21.3702,92476.707
2011-11-18 14:10:00,38.7,38.82,38.68,38.79,46586.01029064108,21.3702,21.4365,21.3592,21.4199,46586.0103
2011-11-18 14:15:00,38.8,38.82,38.76,38.81,35043.80475594493,21.4254,21.4365,21.4034,21.431,35043.8048
2011-11-18 14:20:00,38.81,38.83,38.77,38.77,42275.06605479072,21.431,21.442,21.4089,21.4089,42275.0661
2011-11-18 14:25:00,38.76,38.76,38.71,38.76,19190.65498539841,21.4034,21.4034,21.3757,21.4034,19190.655
2011-11-18 14:30:00,38.76,38.82,38.76,38.79,23779.724655819777,21.4034,21.4365,21.4034,21.4199,23779.7247
2011-11-18 14:35:00,38.78,38.82,38.78,38.8,46446.94757335559,21.4144,21.4365,21.4144,21.4254,46446.9476
2011-11-18 14:40:00,38.8,38.85,38.79,38.83,83437.63037129746,21.4254,21.4531,21.4199,21.442,83437.6304
2011-11-18 14:45:00,38.84,38.88,38.82,38.82,39771.93714365179,21.4475,21.4696,21.4365,21.4365,39771.9371
2011-11-18 14:50:00,38.82,38.85,38.78,38.8,37546.93366708386,21.4365,21.4531,21.4144,21.4254,37546.9337
2011-11-18 14:55:00,38.8,38.8,38.75,38.79,24892.22639410374,21.4254,21.4254,21.3978,21.4199,24892.2264
2011-11-18 15:00:00,38.78,38.8,38.73,38.77,30315.67236823808,21.4144,21.4254,21.3868,21.4089,30315.6724
2011-11-18 15:05:00,38.78,38.8,38.76,38.79,44778.19496592964,21.4144,21.4254,21.4034,21.4199,44778.195
2011-11-18 15:10:00,38.79,38.81,38.77,38.8,56181.33778334029,21.4199,21.431,21.4089,21.4254,56181.3378
2011-11-18 15:15:00,38.8,38.8,38.74,38.79,78292.30983173412,21.4254,21.4254,21.3923,21.4199,78292.3098
2011-11-18 15:20:00,38.77,38.79,38.75,38.75,43526.63051036018,21.4089,21.4199,21.3978,21.3978,43526.6305
2011-11-18 15:25:00,38.76,38.77,38.69,38.71,78709.49798359061,21.4034,21.4089,21.3647,21.3757,78709.498
2011-11-18 15:30:00,38.72,38.73,38.68,38.69,78709.49798359061,21.3813,21.3868,21.3592,21.3647,78709.498
2011-11-18 15:35:00,38.7,38.77,38.7,38.72,99429.84285912948,21.3702,21.4089,21.3702,21.3813,99429.8429
2011-11-18 15:40:00,38.72,38.77,38.7,38.75,60770.40745376165,21.3813,21.4089,21.3702,21.3978,60770.4075
2011-11-18 15:45:00,38.74,38.8,38.74,38.77,51870.39354748992,21.3923,21.4254,21.3923,21.4089,51870.3935
2011-11-18 15:50:00,38.77,38.81,38.75,38.77,68140.73146989293,21.4089,21.431,21.3978,21.4089,68140.7315
2011-11-18 15:55:00,38.77,38.77,38.7,38.72,223056.5985259352,21.4089,21.4089,21.3702,21.3813,223056.5985
2011-11-21 09:30:00,38.23,38.34,38.15,38.22,63273.536364900574,21.1107,21.1714,21.0665,21.1052,63273.5364
2011-11-21 09:35:00,38.22,38.24,38.12,38.15,30732.860520094564,21.1052,21.1162,21.0499,21.0665,30732.8605
2011-11-21 09:40:00,38.14,38.23,38.12,38.23,46725.07300792658,21.061,21.1107,21.0499,21.1107,46725.073
2011-11-21 09:45:00,38.2,38.31,38.18,38.24,39354.748991795306,21.0941,21.1549,21.0831,21.1162,39354.749
2011-11-21 09:50:00,38.23,38.27,38.21,38.24,35878.18105965791,21.1107,21.1328,21.0996,21.1162,35878.1811
2011-11-21 09:55:00,38.24,38.28,38.18,38.19,53261.02072034488,21.1162,21.1383,21.0831,21.0886,53261.0207
2011-11-21 10:00:00,38.19,38.22,38.08,38.08,101654.8463356974,21.0886,21.1052,21.0279,21.0279,101654.8463
2011-11-21 10:05:00,38.07,38.11,37.98,38.07,72034.48755388681,21.0223,21.0444,20.9726,21.0223,72034.4876
2011-11-21 10:10:00,38.07,38.17,38.07,38.13,32818.801279377,21.0223,21.0776,21.0223,21.0555,32818.8013
2011-11-21 10:15:00,38.13,38.14,38.11,38.11,40050.06257822278,21.0555,21.061,21.0444,21.0444,40050.0626
2011-11-21 10:20:00,38.11,38.13,38.08,38.11,35878.18105965791,21.0444,21.0555,21.0279,21.0444,35878.1811
2011-11-21 10:25:00,38.11,38.15,38.08,38.11,36990.682797941874,21.0444,21.0665,21.0279,21.0444,36990.6828
2011-11-21 10:30:00,38.11,38.14,38.05,38.1,53956.33430677236,21.0444,21.061,21.0113,21.0389,53956.3343
2011-11-21 10:35:00,38.12,38.13,38.05,38.12,28368.79432624113,21.0499,21.0555,21.0113,21.0499,28368.7943
2011-11-21 10:40:00,38.11,38.13,38.01,38.01,40467.25073007927,21.0444,21.0555,20.9892,20.9892,40467.2507
2011-11-21 10:45:00,38.01,38.11,38.0,38.05,41996.94062021972,20.9892,21.0444,20.9837,21.0113,41996.9406
2011-11-21 10:50:00,38.05,38.08,38.0,38.01,78153.24711444862,21.0113,21.0279,20.9837,20.9892,78153.2471
2011-11-21 10:55:00,38.01,38.03,37.98,38.0,25309.41454596023,20.9892,21.0002,20.9726,20.9837,25309.4145
2011-11-21 11:00:00,38.0,38.04,37.98,38.04,54512.58517591434,20.9837,21.0058,20.9726,21.0058,54512.5852
2011-11-21 11:05:00,38.03,38.05,37.97,38.03,57989.15310805174,21.0002,21.0113,20.9671,21.0002,57989.1531
2011-11-21 11:10:00,38.03,38.13,38.0,38.13,146015.85314977056,21.0002,21.0555,20.9837,21.0555,146015.8531
2011-11-21 11:15:00,38.13,38.14,38.03,38.08,50062.57822277848,21.0555,21.061,21.0002,21.0279,50062.5782
2011-11-21 11:20:00,38.09,38.11,38.03,38.03,34487.553886802954,21.0334,21.0444,21.0002,21.0002,34487.5539
2011-11-21 11:25:00,38.04,38.07,38.03,38.05,18912.529550827425,21.0058,21.0223,21.0002,21.0113,18912.5296
2011-11-21 11:30:00,38.05,38.05,38.0,38.0,31984.424975664027,21.0113,21.0113,20.9837,20.9837,31984.425
2011-11-21 11:35:00,38.0,38.0,37.93,37.93,27534.418022528163,20.9837,20.9837,20.945,20.945,27534.418
2011-11-21 11:40:00,37.92,37.97,37.9,37.9,18078.15324711445,20.9395,20.9671,20.9285,20.9285,18078.1532
2011-11-21 11:45:00,37.9,38.04,37.87,38.04,18634.40411625643,20.9285,21.0058,20.9119,21.0058,18634.4041
2011-11-21 11:50:00,38.05,38.1,38.04,38.1,27534.418022528163,21.0113,21.0389,21.0058,21.0389,27534.418
2011-11-21 11:55:00,38.09,38.1,38.08,38.09,50896.95452649145,21.0334,21.0389,21.0279,21.0334,50896.9545
2011-11-21 12:00:00,38.08,38.11,38.05,38.08,20859.40759282437,21.0279,21.0444,21.0113,21.0279,20859.4076
2011-11-21 12:05:00,38.09,38.12,38.08,38.09,15992.212487832014,21.0334,21.0499,21.0279,21.0334,15992.2125
2011-11-21 12:10:00,38.08,38.13,38.08,38.12,16826.58879154499,21.0279,21.0555,21.0279,21.0499,16826.5888
2011-11-21 12:15:00,38.13,38.14,38.11,38.12,14879.710749548049,21.0555,21.061,21.0444,21.0499,14879.7107
2011-11-21 12:20:00,38.13,38.16,38.11,38.13,16687.52607425949,21.0555,21.072,21.0444,21.0555,16687.5261
2011-11-21 12:25:00,38.13,38.13,38.06,38.07,18217.215964399948,21.0555,21.0555,21.0168,21.0223,18217.216
2011-11-21 12:30:00,38.08,38.11,38.05,38.1,18773.46683354193,21.0279,21.0444,21.0113,21.0389,18773.4668
2011-11-21 12:35:00,38.11,38.12,38.08,38.12,28646.91976081213,21.0444,21.0499,21.0279,21.0499,28646.9198
2011-11-21 12:40:00,38.13,38.16,38.13,38.14,8343.763037129745,21.0555,21.072,21.0555,21.061,8343.763
2011-11-21 12:45:00,38.13,38.24,38.12,38.23,41857.87790293423,21.0555,21.1162,21.0499,21.1107,41857.8779
2011-11-21 12:50:00,38.23,38.28,38.22,38.28,34348.49116951745,21.1107,21.1383,21.1052,21.1383,34348.4912
2011-11-21 12:55:00,38.28,38.28,38.23,38.23,22667.22291753581,21.1383,21.1383,21.1107,21.1107,22667.2229
2011-11-21 13:00:00,38.23,38.23,38.21,38.23,14601.585314977056,21.1107,21.1107,21.0996,21.1107,14601.5853
2011-11-21 13:05:00,38.24,38.31,38.23,38.3,18773.46683354193,21.1162,21.1549,21.1107,21.1493,18773.4668
2011-11-21 13:10:00,38.31,38.31,38.26,38.26,11959.393686552636,21.1549,21.1549,21.1273,21.1273,11959.3937
2011-11-21 13:15:00,38.26,38.29,38.22,38.24,31845.362258378533,21.1273,21.1438,21.1052,21.1162,31845.3623
2011-11-21 13:20:00,38.24,38.29,38.24,38.28,7648.449450702267,21.1162,21.1438,21.1162,21.1383,7648.4495
2011-11-21 13:25:00,38.28,38.31,38.23,38.23,9734.390209984704,21.1383,21.1549,21.1107,21.1107,9734.3902
2011-11-21 13:30:00,38.22,38.23,38.19,38.22,12237.519121123629,21.1052,21.1107,21.0886,21.1052,12237.5191
2011-11-21 13:35:00,38.22,38.23,38.21,38.21,10846.89194826867,21.1052,21.1107,21.0996,21.0996,10846.8919
2011-11-21 13:40:00,38.21,38.22,38.17,38.21,54512.58517591434,21.0996,21.1052,21.0776,21.0996,54512.5852
2011-11-21 13:45:00,38.21,38.21,38.14,38.16,28646.91976081213,21.0996,21.0996,21.061,21.072,28646.9198
2011-11-21 13:50:00,38.15,38.16,38.14,38.15,14184.397163120568,21.0665,21.072,21.061,21.0665,14184.3972
2011-11-21 13:55:00,38.15,38.16,38.1,38.11,15435.961618690031,21.0665,21.072,21.0389,21.0444,15435.9616
2011-11-21 14:00:00,38.11,38.16,38.1,38.15,16687.52607425949,21.0444,21.072,21.0389,21.0665,16687.5261
2011-11-21 14:05:00,38.16,38.2,38.15,38.2,32957.8639966625,21.072,21.0941,21.0665,21.0941,32957.864
2011-11-21 14:10:00,38.2,38.34,38.2,38.34,33931.30301766097,21.0941,21.1714,21.0941,21.1714,33931.303
2011-11-21 14:15:00,38.34,38.42,38.31,38.34,56042.2750660548,21.1714,21.2156,21.1549,21.1714,56042.2751
2011-11-21 14:20:00,38.33,38.34,38.31,38.31,24892.22639410374,21.1659,21.1714,21.1549,21.1549,24892.2264
2011-11-21 14:25:00,38.32,38.33,38.23,38.3,72868.86385759979,21.1604,21.1659,21.1107,21.1493,72868.8639
2011-11-21 14:30:00,38.3,38.37,38.3,38.33,23918.78737310527,21.1493,21.188,21.1493,21.1659,23918.7874
2011-11-21 14:35:00,38.33,38.37,38.33,38.37,21693.78389653734,21.1659,21.188,21.1659,21.188,21693.7839
2011-11-21 14:40:00,38.37,38.42,38.36,38.42,23640.66193853428,21.188,21.2156,21.1825,21.2156,23640.6619
2011-11-21 14:45:00,38.43,38.46,38.41,38.41,36017.243776943404,21.2211,21.2377,21.2101,21.2101,36017.2438
2011-11-21 14:50:00,38.42,38.44,38.35,38.36,20720.34487553887,21.2156,21.2266,21.177,21.1825,20720.3449
2011-11-21 14:55:00,38.35,38.44,38.35,38.39,38381.30997079684,21.177,21.2266,21.177,21.199,38381.31
2011-11-21 15:00:00,38.39,38.42,38.32,38.35,58406.34125990822,21.199,21.2156,21.1604,21.177,58406.3413
2011-11-21 15:05:00,38.36,38.4,38.35,38.39,30732.860520094564,21.1825,21.2046,21.177,21.199,30732.8605
2011-11-21 15:10:00,38.4,38.44,38.38,38.4,31289.111389236547,21.2046,21.2266,21.1935,21.2046,31289.1114
2011-11-21 15:15:00,38.4,38.45,38.36,38.45,32540.67584480601,21.2046,21.2322,21.1825,21.2322,32540.6758
2011-11-21 15:20:00,38.45,38.59,38.44,38.57,155193.99249061328,21.2322,21.3095,21.2266,21.2984,155193.9925
2011-11-21 15:25:00,38.57,38.64,38.56,38.56,72034.48755388681,21.2984,21.3371,21.2929,21.2929,72034.4876
2011-11-21 15:30:00,38.56,38.59,38.55,38.56,63273.536364900574,21.2929,21.3095,21.2874,21.2929,63273.5364
2011-11-21 15:35:00,38.57,38.63,38.57,38.59,33235.98943123349,21.2984,21.3316,21.2984,21.3095,33235.9894
2011-11-21 15:40:00,38.59,38.6,38.55,38.58,55207.89876234182,21.3095,21.315,21.2874,21.304,55207.8988
2011-11-21 15:45:00,38.58,38.64,38.58,38.63,59240.7175636212,21.304,21.3371,21.304,21.3316,59240.7176
2011-11-21 15:50:00,38.62,38.62,38.49,38.52,95675.14949242109,21.326,21.326,21.2543,21.2708,95675.1495
2011-11-21 15:55:00,38.52,38.57,38.46,38.46,170073.70324016133,21.2708,21.2984,21.2377,21.2377,170073.7032
2011-11-22 09:30:00,38.57,38.69,38.37,38.67,124600.1946878042,21.2984,21.3647,21.188,21.3537,124600.1947
2011-11-22 09:35:00,38.64,38.86,38.64,38.85,52843.83256848839,21.3371,21.4586,21.3371,21.4531,52843.8326
2011-11-22 09:40:00,38.84,38.99,38.83,38.99,77040.74537616466,21.4475,21.5304,21.442,21.5304,77040.7454
2011-11-22 09:45:00,38.99,39.05,38.94,39.04,78570.43526630511,21.5304,21.5635,21.5028,21.558,78570.4353
2011-11-22 09:50:00,39.04,39.15,39.03,39.06,115561.11806424698,21.558,21.6187,21.5524,21.569,115561.1181
2011-11-22 09:55:00,39.07,39.18,39.05,39.18,74815.74189959673,21.5745,21.6353,21.5635,21.6353,74815.7419
2011-11-22 10:00:00,39.18,39.27,39.13,39.15,214295.64733694892,21.6353,21.685,21.6077,21.6187,214295.6473
2011-11-22 10:05:00,39.15,39.18,38.95,39.18,117368.93338895842,21.6187,21.6353,21.5083,21.6353,117368.9334
2011-11-22 10:10:00,39.17,39.36,39.16,39.28,169239.32693644834,21.6298,21.7347,21.6242,21.6905,169239.3269
2011-11-22 10:15:00,39.28,39.36,39.21,39.35,63551.66179947156,21.6905,21.7347,21.6518,21.7292,63551.6618
2011-11-22 10:20:00,39.35,39.43,39.28,39.31,137393.9646780698,21.7292,21.7733,21.6905,21.7071,137393.9647
2011-11-22 10:25:00,39.31,39.62,39.31,39.6,257405.08969545268,21.7071,21.8782,21.7071,21.8672,257405.0897
2011-11-22 10:30:00,39.61,39.62,39.52,39.54,101098.59546655545,21.8727,21.8782,21.823,21.8341,101098.5955
2011-11-22 10:35:00,39.54,39.65,39.5,39.61,74954.80461688222,21.8341,21.8948,21.812,21.8727,74954.8046
2011-11-22 10:40:00,39.6,39.6,39.52,39.56,41718.81518564873,21.8672,21.8672,21.823,21.8451,41718.8152
2011-11-22 10:45:00,39.56,39.61,39.44,39.48,69948.54679460438,21.8451,21.8727,21.7789,21.8009,69948.5468
2011-11-22 10:50:00,39.47,39.56,39.43,39.55,130997.079682937,21.7954,21.8451,21.7733,21.8396,130997.0797
2011-11-22 10:55:00,39.56,39.56,39.28,39.31,128215.8253372271,21.8451,21.8451,21.6905,21.7071,128215.8253
2011-11-22 11:00:00,39.32,39.49,39.28,39.46,276734.8073981366,21.7126,21.8065,21.6905,21.7899,276734.8074
2011-11-22 11:05:00,39.46,39.51,39.35,39.39,96926.71394799056,21.7899,21.8175,21.7292,21.7512,96926.7139
2011-11-22 11:10:00,39.4,39.46,39.36,39.4,60214.15658461967,21.7568,21.7899,21.7347,21.7568,60214.1566
2011-11-22 11:15:00,39.41,39.44,39.36,39.41,55207.89876234182,21.7623,21.7789,21.7347,21.7623,55207.8988
2011-11-22 11:20:00,39.4,39.46,39.34,39.39,62300.0973439021,21.7568,21.7899,21.7236,21.7512,62300.0973
2011-11-22 11:25:00,39.39,39.44,39.33,39.36,47698.51202892505,21.7512,21.7789,21.7181,21.7347,47698.512
2011-11-22 11:30:00,39.37,39.39,39.23,39.24,52565.7071339174,21.7402,21.7512,21.6629,21.6684,52565.7071
2011-11-22 11:35:00,39.24,39.36,39.24,39.31,45612.57126964261,21.6684,21.7347,21.6684,21.7071,45612.5713
2011-11-22 11:40:00,39.31,39.31,39.22,39.23,33375.05214851898,21.7071,21.7071,21.6574,21.6629,33375.0521
2011-11-22 11:45:00,39.23,39.31,39.22,39.27,54790.71061048533,21.6629,21.7071,21.6574,21.685,54790.7106
2011-11-22 11:50:00,39.28,39.37,39.28,39.36,38103.18453622584,21.6905,21.7402,21.6905,21.7347,38103.1845
2011-11-22 11:55:00,39.38,39.46,39.34,39.44,64386.03810318454,21.7457,21.7899,21.7236,21.7789,64386.0381
2011-11-22 12:00:00,39.44,39.58,39.41,39.54,110137.67209011264,21.7789,21.8562,21.7623,21.8341,110137.6721
2011-11-22 12:05:00,39.54,39.67,39.51,39.66,62578.22277847309,21.8341,21.9059,21.8175,21.9003,62578.2228
2011-11-22 12:10:00,39.66,39.66,39.55,39.55,64664.163537755536,21.9003,21.9003,21.8396,21.8396,64664.1635
2011-11-22 12:15:00,39.55,39.6,39.51,39.52,35460.992907801425,21.8396,21.8672,21.8175,21.823,35460.9929
2011-11-22 12:20:00,39.51,39.56,39.49,39.54,33235.98943123349,21.8175,21.8451,21.8065,21.8341,33235.9894
2011-11-22 12:25:00,39.54,39.56,39.48,39.5,38520.37268808233,21.8341,21.8451,21.8009,21.812,38520.3727
2011-11-22 12:30:00,39.49,39.55,39.48,39.55,77736.05896259214,21.8065,21.8396,21.8009,21.8396,77736.059
2011-11-22 12:35:00,39.52,39.59,39.52,39.56,31706.299541093034,21.823,21.8617,21.823,21.8451,31706.2995
2011-11-22 12:40:00,39.56,39.62,39.56,39.62,29898.484216381592,21.8451,21.8782,21.8451,21.8782,29898.4842
2011-11-22 12:45:00,39.62,39.64,39.57,39.58,31428.174106522045,21.8782,21.8893,21.8506,21.8562,31428.1741
2011-11-22 12:50:00,39.56,39.67,39.56,39.67,32401.613127520515,21.8451,21.9059,21.8451,21.9059,32401.6131
2011-11-22 12:55:00,39.67,39.73,39.62,39.72,43665.69322764567,21.9059,21.939,21.8782,21.9335,43665.6932
2011-11-22 13:00:00,39.71,39.75,39.69,39.7,80517.31330830205,21.9279,21.95,21.9169,21.9224,80517.3133
2011-11-22 13:05:00,39.71,39.72,39.6,39.6,44221.94409678766,21.9279,21.9335,21.8672,21.8672,44221.9441
2011-11-22 13:10:00,39.6,39.61,39.56,39.61,28090.668891670142,21.8672,21.8727,21.8451,21.8727,28090.6689
2011-11-22 13:15:00,39.61,39.73,39.61,39.72,16826.58879154499,21.8727,21.939,21.8727,21.9335,16826.5888
2011-11-22 13:20:00,39.73,39.78,39.73,39.76,35182.86747323043,21.939,21.9666,21.939,21.9556,35182.8675
2011-11-22 13:25:00,39.77,39.77,39.63,39.63,36573.49464608539,21.9611,21.9611,21.8838,21.8838,36573.4946
2011-11-22 13:30:00,39.62,39.64,39.61,39.62,16687.52607425949,21.8782,21.8893,21.8727,21.8782,16687.5261
2011-11-22 13:35:00,39.62,39.69,39.61,39.67,24196.912807676264,21.8782,21.9169,21.8727,21.9059,24196.9128
2011-11-22 13:40:00,39.68,39.68,39.59,39.6,20859.40759282437,21.9114,21.9114,21.8617,21.8672,20859.4076
2011-11-22 13:45:00,39.59,39.6,39.52,39.56,42831.316923932696,21.8617,21.8672,21.823,21.8451,42831.3169
2011-11-22 13:50:00,39.56,39.59,39.53,39.53,34904.74203865944,21.8451,21.8617,21.8286,21.8286,34904.742
2011-11-22 13:55:00,39.52,39.52,39.44,39.44,51036.01724377695,21.823,21.823,21.7789,21.7789,51036.0172
2011-11-22 14:00:00,39.44,39.47,39.41,39.41,45751.63398692811,21.7789,21.7954,21.7623,21.7623,45751.634
2011-11-22 14:05:00,39.41,39.42,39.39,39.39,36295.36921151439,21.7623,21.7678,21.7512,21.7512,36295.3692
2011-11-22 14:10:00,39.39,39.42,39.36,39.39,87748.57460714784,21.7512,21.7678,21.7347,21.7512,87748.5746
2011-11-22 14:15:00,39.38,39.39,39.36,39.36,34209.42845223196,21.7457,21.7512,21.7347,21.7347,34209.4285
2011-11-22 14:20:00,39.37,39.37,39.28,39.28,55346.96147962732,21.7402,21.7402,21.6905,21.6905,55346.9615
2011-11-22 14:25:00,39.29,39.31,39.27,39.28,66750.10429703796,21.696,21.7071,21.685,21.6905,66750.1043
2011-11-22 14:30:00,39.27,39.28,39.25,39.27,64803.22625504103,21.685,21.6905,21.6739,21.685,64803.2263
2011-11-22 14:35:00,39.27,39.32,39.26,39.31,61882.90919204562,21.685,21.7126,21.6795,21.7071,61882.9092
2011-11-22 14:40:00,39.31,39.44,39.31,39.39,79265.74885273259,21.7071,21.7789,21.7071,21.7512,79265.7489
2011-11-22 14:45:00,39.39,39.41,39.33,39.33,43387.56779307468,21.7512,21.7623,21.7181,21.7181,43387.5678
2011-11-22 14:50:00,39.34,39.35,39.31,39.32,43804.75594493117,21.7236,21.7292,21.7071,21.7126,43804.7559
2011-11-22 14:55:00,39.32,39.36,39.31,39.33,100403.28188012796,21.7126,21.7347,21.7071,21.7181,100403.2819
2011-11-22 15:00:00,39.33,39.36,39.32,39.32,51036.01724377695,21.7181,21.7347,21.7126,21.7126,51036.0172
2011-11-22 15:05:00,39.32,39.33,39.28,39.28,64386.03810318454,21.7126,21.7181,21.6905,21.6905,64386.0381
2011-11-22 15:10:00,39.28,39.31,39.27,39.27,76762.61994159367,21.6905,21.7071,21.685,21.685,76762.6199
2011-11-22 15:15:00,39.27,39.32,39.26,39.27,50062.57822277848,21.685,21.7126,21.6795,21.685,50062.5782
2011-11-22 15:20:00,39.26,39.31,39.25,39.29,58267.27854262273,21.6795,21.7071,21.6739,21.696,58267.2785
2011-11-22 15:25:00,39.3,39.31,39.27,39.31,70504.79766374636,21.7015,21.7071,21.685,21.7071,70504.7977
2011-11-22 15:30:00,39.3,39.38,39.28,39.33,86775.13558614936,21.7015,21.7457,21.6905,21.7181,86775.1356
2011-11-22 15:35:00,39.33,39.37,39.23,39.24,91920.4561257127,21.7181,21.7402,21.6629,21.6684,91920.4561
2011-11-22 15:40:00,39.24,39.26,39.21,39.21,91920.4561257127,21.6684,21.6795,21.6518,21.6518,91920.4561
2011-11-22 15:45:00,39.21,39.25,39.2,39.25,112223.61284939508,21.6518,21.6739,21.6463,21.6739,112223.6128
2011-11-22 15:50:00,39.25,39.26,39.21,39.25,127520.51175079962,21.6739,21.6795,21.6518,21.6739,127520.5118
2011-11-22 15:55:00,39.25,39.26,39.18,39.21,279794.1871784175,21.6739,21.6795,21.6353,21.6518,279794.1872
2011-11-23 09:30:00,38.9,39.0,38.64,38.73,76206.36907245168,21.4807,21.5359,21.3371,21.3868,76206.3691
2011-11-23 09:35:00,38.75,38.96,38.68,38.74,59379.78028090669,21.3978,21.5138,21.3592,21.3923,59379.7803
2011-11-23 09:40:00,38.74,38.78,38.6,38.6,28785.982478097623,21.3923,21.4144,21.315,21.315,28785.9825
2011-11-23 09:45:00,38.6,38.66,38.58,38.61,21971.90933110833,21.315,21.3481,21.304,21.3205,21971.9093
2011-11-23 09:50:00,38.62,38.72,38.53,38.71,58823.52941176471,21.326,21.3813,21.2763,21.3757,58823.5294
2011-11-23 09:55:00,38.67,38.67,38.39,38.39,39910.999860937285,21.3537,21.3537,21.199,21.199,39910.9999
2011-11-23 10:00:00,38.39,38.47,38.37,38.46,34209.42845223196,21.199,21.2432,21.188,21.2377,34209.4285
2011-11-23 10:05:00,38.45,38.53,38.45,38.5,37268.80823251286,21.2322,21.2763,21.2322,21.2598,37268.8082
2011-11-23 10:10:00,38.51,38.51,38.38,38.39,32818.801279377,21.2653,21.2653,21.1935,21.199,32818.8013
2011-11-23 10:15:00,38.38,38.41,38.32,38.39,32957.8639966625,21.1935,21.2101,21.1604,21.199,32957.864
2011-11-23 10:20:00,38.39,38.49,38.39,38.43,30315.67236823808,21.199,21.2543,21.199,21.2211,30315.6724
2011-11-23 10:25:00,38.43,38.44,38.36,38.37,47142.26115978307,21.2211,21.2266,21.1825,21.188,47142.2612
2011-11-23 10:30:00,38.38,38.38,38.3,38.32,22389.09748296482,21.1935,21.1935,21.1493,21.1604,22389.0975
2011-11-23 10:35:00,38.33,38.34,38.29,38.33,72034.48755388681,21.1659,21.1714,21.1438,21.1659,72034.4876
2011-11-23 10:40:00,38.33,38.35,38.3,38.34,32957.8639966625,21.1659,21.177,21.1493,21.1714,32957.864
2011-11-23 10:45:00,38.34,38.35,38.31,38.31,26282.8535669587,21.1714,21.177,21.1549,21.1549,26282.8536
2011-11-23 10:50:00,38.31,38.42,38.31,38.42,27534.418022528163,21.1549,21.2156,21.1549,21.2156,27534.418
2011-11-23 10:55:00,38.42,38.44,38.39,38.41,18634.40411625643,21.2156,21.2266,21.199,21.2101,18634.4041
2011-11-23 11:00:00,38.4,38.45,38.34,38.36,41162.564316506745,21.2046,21.2322,21.1714,21.1825,41162.5643
2011-11-23 11:05:00,38.37,38.38,38.31,38.31,43943.81866221666,21.188,21.1935,21.1549,21.1549,43943.8187
2011-11-23 11:10:00,38.31,38.34,38.27,38.3,55346.96147962732,21.1549,21.1714,21.1328,21.1493,55346.9615
2011-11-23 11:15:00,38.31,38.31,38.23,38.28,33375.05214851898,21.1549,21.1549,21.1107,21.1383,33375.0521
2011-11-23 11:20:00,38.3,38.34,38.28,38.31,26978.16715338618,21.1493,21.1714,21.1383,21.1549,26978.1672
2011-11-23 11:25:00,38.31,38.36,38.26,38.26,36990.682797941874,21.1549,21.1825,21.1273,21.1273,36990.6828
2011-11-23 11:30:00,38.26,38.32,38.26,38.3,63551.66179947156,21.1273,21.1604,21.1273,21.1493,63551.6618
2011-11-23 11:35:00,38.29,38.4,38.27,38.38,39076.62355722431,21.1438,21.2046,21.1328,21.1935,39076.6236
2011-11-23 11:40:00,38.37,38.41,38.34,38.39,39354.748991795306,21.188,21.2101,21.1714,21.199,39354.749
2011-11-23 11:45:00,38.38,38.43,38.31,38.42,47142.26115978307,21.1935,21.2211,21.1549,21.2156,47142.2612
2011-11-23 11:50:00,38.42,38.49,38.39,38.47,49923.51550549298,21.2156,21.2543,21.199,21.2432,49923.5155
2011-11-23 11:55:00,38.47,38.53,38.46,38.53,25448.477263245724,21.2432,21.2763,21.2377,21.2763,25448.4773
2011-11-23 12:00:00,38.52,38.54,38.49,38.54,23362.53650396329,21.2708,21.2819,21.2543,21.2819,23362.5365
2011-11-23 12:05:00,38.54,38.56,38.5,38.54,27812.54345709916,21.2819,21.2929,21.2598,21.2819,27812.5435
2011-11-23 12:10:00,38.52,38.55,38.51,38.51,30732.860520094564,21.2708,21.2874,21.2653,21.2653,30732.8605
2011-11-23 12:15:00,38.51,38.52,38.45,38.46,20998.47031010986,21.2653,21.2708,21.2322,21.2377,20998.4703
2011-11-23 12:20:00,38.46,38.52,38.44,38.51,20998.47031010986,21.2377,21.2708,21.2266,21.2653,20998.4703
2011-11-23 12:25:00,38.51,38.54,38.45,38.46,22389.09748296482,21.2653,21.2819,21.2322,21.2377,22389.0975
2011-11-23 12:30:00,38.45,38.46,38.43,38.45,67445.41788346544,21.2322,21.2377,21.2211,21.2322,67445.4179
2011-11-23 12:35:00,38.45,38.47,38.44,38.44,12793.769990265611,21.2322,21.2432,21.2266,21.2266,12793.77
2011-11-23 12:40:00,38.43,38.49,38.42,38.49,8482.825754415242,21.2211,21.2543,21.2156,21.2543,8482.8258
2011-11-23 12:45:00,38.49,38.52,38.45,38.49,17521.902377972467,21.2543,21.2708,21.2322,21.2543,17521.9024
2011-11-23 12:50:00,38.49,38.58,38.48,38.58,30454.73508552357,21.2543,21.304,21.2487,21.304,30454.7351
2011-11-23 12:55:00,38.58,38.66,38.58,38.66,29481.296064525104,21.304,21.3481,21.304,21.3481,29481.2961
2011-11-23 13:00:00,38.66,38.69,38.62,38.63,31845.362258378533,21.3481,21.3647,21.326,21.3316,31845.3623
2011-11-23 13:05:00,38.63,38.68,38.63,38.66,30037.546933667087,21.3316,21.3592,21.3316,21.3481,30037.5469
2011-11-23 13:10:00,38.66,38.67,38.59,38.6,25170.35182867473,21.3481,21.3537,21.3095,21.315,25170.3518
2011-11-23 13:15:00,38.6,38.63,38.57,38.63,16270.337922403003,21.315,21.3316,21.2984,21.3316,16270.3379
2011-11-23 13:20:00,38.63,38.67,38.59,38.61,23918.78737310527,21.3316,21.3537,21.3095,21.3205,23918.7874
2011-11-23 13:25:00,38.6,38.67,38.59,38.65,23779.724655819777,21.315,21.3537,21.3095,21.3426,23779.7247
2011-11-23 13:30:00,38.66,38.72,38.65,38.67,29203.17062995411,21.3481,21.3813,21.3426,21.3537,29203.1706
2011-11-23 13:35:00,38.67,38.69,38.62,38.63,17104.71422611598,21.3537,21.3647,21.326,21.3316,17104.7142
2011-11-23 13:40:00,38.63,38.66,38.59,38.62,25726.60269781672,21.3316,21.3481,21.3095,21.326,25726.6027
2011-11-23 13:45:00,38.61,38.64,38.61,38.62,12098.456403838132,21.3205,21.3371,21.3205,21.326,12098.4564
2011-11-23 13:50:00,38.61,38.66,38.58,38.63,25309.41454596023,21.3205,21.3481,21.304,21.3316,25309.4145
2011-11-23 13:55:00,38.62,38.63,38.5,38.51,35600.05562508692,21.326,21.3316,21.2598,21.2653,35600.0556
2011-11-23 14:00:00,38.5,38.53,38.49,38.53,33375.05214851898,21.2598,21.2763,21.2543,21.2763,33375.0521
2011-11-23 14:05:00,38.52,38.54,38.48,38.52,30315.67236823808,21.2708,21.2819,21.2487,21.2708,30315.6724
2011-11-23 14:10:00,38.51,38.51,38.42,38.43,39493.8117090808,21.2653,21.2653,21.2156,21.2211,39493.8117
2011-11-23 14:15:00,38.42,38.44,38.39,38.44,32540.67584480601,21.2156,21.2266,21.199,21.2266,32540.6758
2011-11-23 14:20:00,38.43,38.46,38.42,38.44,24892.22639410374,21.2211,21.2377,21.2156,21.2266,24892.2264
2011-11-23 14:25:00,38.43,38.43,38.36,38.41,32401.613127520515,21.2211,21.2211,21.1825,21.2101,32401.6131
2011-11-23 14:30:00,38.42,38.45,38.39,38.41,33792.24030037547,21.2156,21.2322,21.199,21.2101,33792.2403
2011-11-23 14:35:00,38.4,38.46,38.39,38.44,31567.23682380754,21.2046,21.2377,21.199,21.2266,31567.2368
2011-11-23 14:40:00,38.42,38.45,38.4,38.4,56042.2750660548,21.2156,21.2322,21.2046,21.2046,56042.2751
2011-11-23 14:45:00,38.4,38.42,38.38,38.39,44778.19496592964,21.2046,21.2156,21.1935,21.199,44778.195
2011-11-23 14:50:00,38.39,38.41,38.39,38.39,25170.35182867473,21.199,21.2101,21.199,21.199,25170.3518
2011-11-23 14:55:00,38.39,38.39,38.36,38.36,36573.49464608539,21.199,21.199,21.1825,21.1825,36573.4946
2011-11-23 15:00:00,38.36,38.46,38.33,38.39,108747.04491725768,21.1825,21.2377,21.1659,21.199,108747.0449
2011-11-23 15:05:00,38.39,38.45,38.37,38.39,41440.68975107774,21.199,21.2322,21.188,21.199,41440.6898
2011-11-23 15:10:00,38.39,38.46,38.36,38.45,90529.82895285774,21.199,21.2377,21.1825,21.2322,90529.829
2011-11-23 15:15:00,38.46,38.48,38.41,38.41,58545.40397719372,21.2377,21.2487,21.2101,21.2101,58545.404
2011-11-23 15:20:00,38.43,38.46,38.38,38.39,53121.958003059386,21.2211,21.2377,21.1935,21.199,53121.958
2011-11-23 15:25:00,38.4,38.44,38.36,38.42,38937.560839938815,21.2046,21.2266,21.1825,21.2156,38937.5608
2011-11-23 15:30:00,38.43,38.45,38.37,38.42,96509.52579613408,21.2211,21.2322,21.188,21.2156,96509.5258
2011-11-23 15:35:00,38.43,38.46,38.4,38.41,81490.75232930052,21.2211,21.2377,21.2046,21.2101,81490.7523
2011-11-23 15:40:00,38.41,38.49,38.4,38.48,142956.47336948966,21.2101,21.2543,21.2046,21.2487,142956.4734
2011-11-23 15:45:00,38.48,38.48,38.38,38.39,142956.47336948966,21.2487,21.2487,21.1935,21.199,142956.4734
2011-11-23 15:50:00,38.39,38.44,38.38,38.4,140453.34445835074,21.199,21.2266,21.1935,21.2046,140453.3445
2011-11-23 15:55:00,38.4,38.41,38.21,38.23,302878.5982478098,21.2046,21.2101,21.0996,21.1107,302878.5982
2011-11-25 09:30:00,38.27,38.3,37.98,38.0,134195.5221805034,21.1328,21.1493,20.9726,20.9837,134195.5222
2011-11-25 09:35:00,37.98,38.2,37.98,38.16,56598.525935196776,20.9726,21.0941,20.9726,21.072,56598.5259
2011-11-25 09:40:00,38.16,38.18,38.11,38.11,58823.52941176471,21.072,21.0831,21.0444,21.0444,58823.5294
2011-11-25 09:45:00,38.11,38.13,37.97,37.97,63829.78723404256,21.0444,21.0555,20.9671,20.9671,63829.7872
2011-11-25 09:50:00,37.97,38.03,37.95,37.95,63551.66179947156,20.9671,21.0002,20.9561,20.9561,63551.6618
2011-11-25 09:55:00,37.96,38.03,37.91,37.91,66332.91614518149,20.9616,21.0002,20.934,20.934,66332.9161
2011-11-25 10:00:00,37.9,38.12,37.88,38.11,90668.89167014325,20.9285,21.0499,20.9174,21.0444,90668.8917
2011-11-25 10:05:00,38.11,38.13,38.07,38.07,89000.1390627173,21.0444,21.0555,21.0223,21.0223,89000.1391
2011-11-25 10:10:00,38.08,38.11,37.99,38.0,75232.93005145321,21.0279,21.0444,20.9782,20.9837,75232.9301
2011-11-25 10:15:00,38.0,38.01,37.85,37.87,82464.19135029899,20.9837,20.9892,20.9009,20.9119,82464.1914
2011-11-25 10:20:00,37.87,37.92,37.81,37.91,98178.27840356002,20.9119,20.9395,20.8788,20.934,98178.2784
2011-11-25 10:25:00,37.9,37.94,37.8,37.83,58962.59212905021,20.9285,20.9505,20.8732,20.8898,58962.5921
2011-11-25 10:30:00,37.83,38.08,37.78,38.08,79961.06243916007,20.8898,21.0279,20.8622,21.0279,79961.0624
2011-11-25 10:35:00,38.08,38.11,38.03,38.08,64942.288972326525,21.0279,21.0444,21.0002,21.0279,64942.289
2011-11-25 10:40:00,38.08,38.12,38.05,38.12,57711.02767348074,21.0279,21.0499,21.0113,21.0499,57711.0277
2011-11-25 10:45:00,38.12,38.26,38.11,38.18,102350.15992212488,21.0499,21.1273,21.0444,21.0831,102350.1599
2011-11-25 10:50:00,38.19,38.21,38.12,38.12,46168.8221387846,21.0886,21.0996,21.0499,21.0499,46168.8221
2011-11-25 10:55:00,38.11,38.21,38.06,38.21,87748.57460714784,21.0444,21.0996,21.0168,21.0996,87748.5746
2011-11-25 11:00:00,38.21,38.36,38.2,38.28,152551.80086218886,21.0996,21.1825,21.0941,21.1383,152551.8009
2011-11-25 11:05:00,38.27,38.28,38.22,38.24,41996.94062021972,21.1328,21.1383,21.1052,21.1162,41996.9406
2011-11-25 11:10:00,38.25,38.31,38.24,38.27,39493.8117090808,21.1217,21.1549,21.1162,21.1328,39493.8117
2011-11-25 11:15:00,38.28,38.29,38.23,38.26,42553.19148936171,21.1383,21.1438,21.1107,21.1273,42553.1915
2011-11-25 11:20:00,38.24,38.24,38.15,38.15,35600.05562508692,21.1162,21.1162,21.0665,21.0665,35600.0556
2011-11-25 11:25:00,38.14,38.21,38.1,38.1,42831.316923932696,21.061,21.0996,21.0389,21.0389,42831.3169
2011-11-25 11:30:00,38.11,38.18,38.11,38.13,41857.87790293423,21.0444,21.0831,21.0444,21.0555,41857.8779
2011-11-25 11:35:00,38.13,38.15,38.08,38.13,44917.25768321513,21.0555,21.0665,21.0279,21.0555,44917.2577
2011-11-25 11:40:00,38.13,38.13,38.06,38.06,53817.27158948686,21.0555,21.0555,21.0168,21.0168,53817.2716
2011-11-25 11:45:00,38.05,38.05,37.98,38.0,45056.32040050063,21.0113,21.0113,20.9726,20.9837,45056.3204
2011-11-25 11:50:00,38.0,38.07,37.98,37.98,49367.264636351,20.9837,21.0223,20.9726,20.9726,49367.2646
2011-11-25 11:55:00,37.98,38.06,37.98,38.05,36712.557363370885,20.9726,21.0168,20.9726,21.0113,36712.5574
2011-11-25 12:00:00,38.05,38.08,38.04,38.05,52287.58169934641,21.0113,21.0279,21.0058,21.0113,52287.5817
2011-11-25 12:05:00,38.04,38.05,37.98,38.0,33653.17758308998,21.0058,21.0113,20.9726,20.9837,33653.1776
2011-11-25 12:10:00,37.99,38.05,37.99,38.04,57154.77680433876,20.9782,21.0113,20.9782,21.0058,57154.7768
2011-11-25 12:15:00,38.04,38.05,37.98,38.03,48811.01376720901,21.0058,21.0113,20.9726,21.0002,48811.0138
2011-11-25 12:20:00,38.03,38.04,37.95,37.96,64664.163537755536,21.0002,21.0058,20.9561,20.9616,64664.1635
2011-11-25 12:25:00,37.95,38.0,37.95,37.99,39215.68627450981,20.9561,20.9837,20.9561,20.9782,39215.6863
2011-11-25 12:30:00,37.99,37.99,37.94,37.98,67306.35516617996,20.9782,20.9782,20.9505,20.9726,67306.3552
2011-11-25 12:35:00,37.98,37.99,37.9,37.95,67167.29244889446,20.9726,20.9782,20.9285,20.9561,67167.2924
2011-11-25 12:40:00,37.94,37.98,37.92,37.95,68836.0450563204,20.9505,20.9726,20.9395,20.9561,68836.0451
2011-11-25 12:45:00,37.96,38.02,37.91,37.93,77318.87081073565,20.9616,20.9947,20.934,20.945,77318.8708
2011-11-25 12:50:00,37.93,37.97,37.89,37.89,91642.33069114172,20.945,20.9671,20.9229,20.9229,91642.3307
2011-11-25 12:55:00,37.91,37.92,37.87,37.87,167431.5116117369,20.934,20.9395,20.9119,20.9119,167431.5116
2011-11-28 09:30:00,38.57,38.92,38.57,38.87,118203.3096926714,21.2984,21.4917,21.2984,21.4641,118203.3097
2011-11-28 09:35:00,38.87,38.98,38.81,38.98,40050.06257822278,21.4641,21.5248,21.431,21.5248,40050.0626
2011-11-28 09:40:00,38.98,39.05,38.98,38.99,38659.43540536783,21.5248,21.5635,21.5248,21.5304,38659.4354
2011-11-28 09:45:00,38.99,39.01,38.9,38.9,55625.08691419831,21.5304,21.5414,21.4807,21.4807,55625.0869
2011-11-28 09:50:00,38.9,39.0,38.9,39.0,62995.41093032959,21.4807,21.5359,21.4807,21.5359,62995.4109
2011-11-28 09:55:00,39.0,39.09,39.0,39.08,47281.32387706856,21.5359,21.5856,21.5359,21.5801,47281.3239
2011-11-28 10:00:00,39.08,39.14,39.08,39.13,88443.88819357532,21.5801,21.6132,21.5801,21.6077,88443.8882
2011-11-28 10:05:00,39.13,39.26,39.13,39.24,132943.95772493395,21.6077,21.6795,21.6077,21.6684,132943.9577
2011-11-28 10:10:00,39.24,39.37,39.24,39.3,92754.83242942567,21.6684,21.7402,21.6684,21.7015,92754.8324
2011-11-28 10:15:00,39.29,39.32,39.26,39.31,43943.81866221666,21.696,21.7126,21.6795,21.7071,43943.8187
2011-11-28 10:20:00,39.31,39.32,39.18,39.2,43248.50507578919,21.7071,21.7126,21.6353,21.6463,43248.5051
2011-11-28 10:25:00,39.21,39.23,39.11,39.13,38242.24725351133,21.6518,21.6629,21.5966,21.6077,38242.2473
2011-11-28 10:30:00,39.14,39.23,39.14,39.22,31706.299541093034,21.6132,21.6629,21.6132,21.6574,31706.2995
2011-11-28 10:35:00,39.21,39.22,39.13,39.13,43109.442358503686,21.6518,21.6574,21.6077,21.6077,43109.4424
2011-11-28 10:40:00,39.13,39.17,39.12,39.16,66611.04157975248,21.6077,21.6298,21.6021,21.6242,66611.0416
2011-11-28 10:45:00,39.16,39.23,39.15,39.23,59101.6548463357,21.6242,21.6629,21.6187,21.6629,59101.6548
2011-11-28 10:50:00,39.23,39.23,39.15,39.21,58962.59212905021,21.6629,21.6629,21.6187,21.6518,58962.5921
2011-11-28 10:55:00,39.21,39.22,39.17,39.19,17521.902377972467,21.6518,21.6574,21.6298,21.6408,17521.9024
2011-11-28 11:00:00,39.2,39.27,39.2,39.24,21415.658461966348,21.6463,21.685,21.6463,21.6684,21415.6585
2011-11-28 11:05:00,39.24,39.31,39.24,39.29,22110.97204839383,21.6684,21.7071,21.6684,21.696,22110.972
2011-11-28 11:10:00,39.29,39.31,39.27,39.28,22806.285634821303,21.696,21.7071,21.685,21.6905,22806.2856
2011-11-28 11:15:00,39.27,39.3,39.24,39.28,24057.85009039077,21.685,21.7015,21.6684,21.6905,24057.8501
2011-11-28 11:20:00,39.28,39.28,39.22,39.23,54651.64789319984,21.6905,21.6905,21.6574,21.6629,54651.6479
2011-11-28 11:25:00,39.24,39.28,39.22,39.28,16409.4006396885,21.6684,21.6905,21.6574,21.6905,16409.4006
2011-11-28 11:30:00,39.28,39.33,39.26,39.3,42414.12877207621,21.6905,21.7181,21.6795,21.7015,42414.1288
2011-11-28 11:35:00,39.3,39.31,39.21,39.23,27534.418022528163,21.7015,21.7071,21.6518,21.6629,27534.418
2011-11-28 11:40:00,39.23,39.28,39.22,39.25,26978.16715338618,21.6629,21.6905,21.6574,21.6739,26978.1672
2011-11-28 11:45:00,39.25,39.31,39.23,39.28,15575.024335975526,21.6739,21.7071,21.6629,21.6905,15575.0243
2011-11-28 11:50:00,39.28,39.31,39.27,39.31,15575.024335975526,21.6905,21.7071,21.685,21.7071,15575.0243
2011-11-28 11:55:00,39.3,39.31,39.28,39.3,19329.71770268392,21.7015,21.7071,21.6905,21.7015,19329.7177
2011-11-28 12:00:00,39.28,39.3,39.28,39.3,17800.02781254346,21.6905,21.7015,21.6905,21.7015,17800.0278
2011-11-28 12:05:00,39.3,39.32,39.26,39.26,23501.599221248784,21.7015,21.7126,21.6795,21.6795,23501.5992
2011-11-28 12:10:00,39.26,39.3,39.26,39.26,15435.961618690031,21.6795,21.7015,21.6795,21.6795,15435.9616
2011-11-28 12:15:00,39.26,39.3,39.26,39.29,12932.832707551106,21.6795,21.7015,21.6795,21.696,12932.8327
2011-11-28 12:20:00,39.29,39.31,39.28,39.31,22389.09748296482,21.696,21.7071,21.6905,21.7071,22389.0975
2011-11-28 12:25:00,39.31,39.31,39.25,39.25,20859.40759282437,21.7071,21.7071,21.6739,21.6739,20859.4076
2011-11-28 12:30:00,39.24,39.24,39.15,39.18,83715.75580586845,21.6684,21.6684,21.6187,21.6353,83715.7558
2011-11-28 12:35:00,39.18,39.21,39.15,39.19,20859.40759282437,21.6353,21.6518,21.6187,21.6408,20859.4076
2011-11-28 12:40:00,39.2,39.2,39.16,39.18,11959.393686552636,21.6463,21.6463,21.6242,21.6353,11959.3937
2011-11-28 12:45:00,39.18,39.21,39.16,39.17,56598.525935196776,21.6353,21.6518,21.6242,21.6298,56598.5259
2011-11-28 12:50:00,39.16,39.2,39.14,39.15,51175.079961062445,21.6242,21.6463,21.6132,21.6187,51175.08
2011-11-28 12:55:00,39.13,39.14,39.0,39.02,123070.50479766376,21.6077,21.6132,21.5359,21.5469,123070.5048
2011-11-28 13:00:00,39.02,39.03,38.95,38.98,81768.87776387151,21.5469,21.5524,21.5083,21.5248,81768.8778
2011-11-28 13:05:00,38.98,39.0,38.95,39.0,14323.459880406064,21.5248,21.5359,21.5083,21.5359,14323.4599
2011-11-28 13:10:00,39.01,39.02,38.98,38.99,23918.78737310527,21.5414,21.5469,21.5248,21.5304,23918.7874
2011-11-28 13:15:00,38.98,39.08,38.98,39.07,28646.91976081213,21.5248,21.5801,21.5248,21.5745,28646.9198
2011-11-28 13:20:00,39.08,39.11,39.06,39.09,35739.118342372414,21.5801,21.5966,21.569,21.5856,35739.1183
2011-11-28 13:25:00,39.08,39.08,39.05,39.07,16548.463356973996,21.5801,21.5801,21.5635,21.5745,16548.4634
2011-11-28 13:30:00,39.08,39.12,39.08,39.08,27256.29258795717,21.5801,21.6021,21.5801,21.5801,27256.2926
2011-11-28 13:35:00,39.1,39.11,39.08,39.09,19468.780419969407,21.5911,21.5966,21.5801,21.5856,19468.7804
2011-11-28 13:40:00,39.09,39.12,39.08,39.08,18634.40411625643,21.5856,21.6021,21.5801,21.5801,18634.4041
2011-11-28 13:45:00,39.09,39.12,39.08,39.09,19746.9058545404,21.5856,21.6021,21.5801,21.5856,19746.9059
2011-11-28 13:50:00,39.1,39.1,39.03,39.06,31567.23682380754,21.5911,21.5911,21.5524,21.569,31567.2368
2011-11-28 13:55:00,39.06,39.08,39.01,39.07,87609.51188986233,21.569,21.5801,21.5414,21.5745,87609.5119
2011-11-28 14:00:00,39.08,39.1,39.03,39.08,153386.17716590184,21.5801,21.5911,21.5524,21.5801,153386.1772
2011-11-28 14:05:00,39.07,39.13,39.05,39.12,44917.25768321513,21.5745,21.6077,21.5635,21.6021,44917.2577
2011-11-28 14:10:00,39.13,39.17,39.12,39.14,33792.24030037547,21.6077,21.6298,21.6021,21.6132,33792.2403
2011-11-28 14:15:00,39.15,39.16,39.12,39.12,21971.90933110833,21.6187,21.6242,21.6021,21.6021,21971.9093
2011-11-28 14:20:00,39.13,39.2,39.1,39.1,39215.68627450981,21.6077,21.6463,21.5911,21.5911,39215.6863
2011-11-28 14:25:00,39.09,39.12,39.07,39.12,33931.30301766097,21.5856,21.6021,21.5745,21.6021,33931.303
2011-11-28 14:30:00,39.11,39.12,39.1,39.1,26004.72813238771,21.5966,21.6021,21.5911,21.5911,26004.7281
2011-11-28 14:35:00,39.1,39.13,39.07,39.08,35460.992907801425,21.5911,21.6077,21.5745,21.5801,35460.9929
2011-11-28 14:40:00,39.08,39.1,39.07,39.09,31706.299541093034,21.5801,21.5911,21.5745,21.5856,31706.2995
2011-11-28 14:45:00,39.09,39.09,39.03,39.03,39493.8117090808,21.5856,21.5856,21.5524,21.5524,39493.8117
2011-11-28 14:50:00,39.04,39.04,39.0,39.03,43248.50507578919,21.558,21.558,21.5359,21.5524,43248.5051
2011-11-28 14:55:00,39.03,39.09,39.03,39.08,48532.88833263802,21.5524,21.5856,21.5524,21.5801,48532.8883
2011-11-28 15:00:00,39.09,39.09,39.03,39.05,77179.80809345015,21.5856,21.5856,21.5524,21.5635,77179.8081
2011-11-28 15:05:00,39.05,39.05,38.96,39.01,98039.21568627452,21.5635,21.5635,21.5138,21.5414,98039.2157
2011-11-28 15:10:00,39.0,39.07,39.0,39.03,52982.89528577389,21.5359,21.5745,21.5359,21.5524,52982.8953
2011-11-28 15:15:00,39.02,39.08,38.95,39.08,76345.43178973718,21.5469,21.5801,21.5083,21.5801,76345.4318
2011-11-28 15:20:00,39.08,39.16,39.03,39.13,78987.6234181616,21.5801,21.6242,21.5524,21.6077,78987.6234
2011-11-28 15:25:00,39.13,39.13,39.04,39.04,57850.09039076624,21.6077,21.6077,21.558,21.558,57850.0904
2011-11-28 15:30:00,39.04,39.11,39.01,39.07,85801.6965651509,21.558,21.5966,21.5414,21.5745,85801.6966
2011-11-28 15:35:00,39.06,39.14,39.04,39.05,70226.67222917537,21.569,21.6132,21.558,21.5635,70226.6722
2011-11-28 15:40:00,39.04,39.07,39.03,39.05,114726.74176053402,21.558,21.5745,21.5524,21.5635,114726.7418
2011-11-28 15:45:00,39.05,39.08,38.98,39.0,148518.98206090947,21.5635,21.5801,21.5248,21.5359,148518.9821
2011-11-28 15:50:00,39.0,39.07,38.98,39.06,126686.13544708664,21.5359,21.5745,21.5248,21.569,126686.1354
2011-11-28 15:55:00,39.05,39.23,39.05,39.22,321095.8142122097,21.5635,21.6629,21.5635,21.6574,321095.8142
2011-11-29 09:30:00,39.26,39.46,39.23,39.41,54512.58517591434,21.6795,21.7899,21.6629,21.7623,54512.5852
2011-11-29 09:35:00,39.39,39.53,39.37,39.53,35321.93019051592,21.7512,21.8286,21.7402,21.8286,35321.9302
2011-11-29 09:40:00,39.54,39.54,39.41,39.44,105548.60241969128,21.8341,21.8341,21.7623,21.7789,105548.6024
2011-11-29 09:45:00,39.46,39.5,39.44,39.46,44639.13224864414,21.7899,21.812,21.7789,21.7899,44639.1322
2011-11-29 09:50:00,39.47,39.54,39.4,39.46,57015.71408705327,21.7954,21.8341,21.7568,21.7899,57015.7141
2011-11-29 09:55:00,39.45,39.45,39.35,39.4,27673.48073981365,21.7844,21.7844,21.7292,21.7568,27673.4807
2011-11-29 10:00:00,39.41,39.54,39.34,39.36,115839.24349881796,21.7623,21.8341,21.7236,21.7347,115839.2435
2011-11-29 10:05:00,39.36,39.51,39.36,39.51,31706.299541093034,21.7347,21.8175,21.7347,21.8175,31706.2995
2011-11-29 10:10:00,39.52,39.56,39.49,39.54,49923.51550549298,21.823,21.8451,21.8065,21.8341,49923.5155
2011-11-29 10:15:00,39.54,39.55,39.49,39.51,90251.70351828675,21.8341,21.8396,21.8065,21.8175,90251.7035
2011-11-29 10:20:00,39.51,39.54,39.46,39.51,28368.79432624113,21.8175,21.8341,21.7899,21.8175,28368.7943
2011-11-29 10:25:00,39.51,39.55,39.49,39.53,23779.724655819777,21.8175,21.8396,21.8065,21.8286,23779.7247
2011-11-29 10:30:00,39.53,39.55,39.49,39.51,35600.05562508692,21.8286,21.8396,21.8065,21.8175,35600.0556
2011-11-29 10:35:00,39.51,39.51,39.43,39.51,32818.801279377,21.8175,21.8175,21.7733,21.8175,32818.8013
2011-11-29 10:40:00,39.51,39.55,39.44,39.46,78570.43526630511,21.8175,21.8396,21.7789,21.7899,78570.4353
2011-11-29 10:45:00,39.46,39.49,39.36,39.36,39910.999860937285,21.7899,21.8065,21.7347,21.7347,39910.9999
2011-11-29 10:50:00,39.36,39.36,39.29,39.3,70643.86038103185,21.7347,21.7347,21.696,21.7015,70643.8604
2011-11-29 10:55:00,39.31,39.37,39.28,39.35,51592.26811291893,21.7071,21.7402,21.6905,21.7292,51592.2681
2011-11-29 11:00:00,39.34,39.4,39.31,39.33,49784.45278820748,21.7236,21.7568,21.7071,21.7181,49784.4528
2011-11-29 11:05:00,39.33,39.36,39.28,39.36,31428.174106522045,21.7181,21.7347,21.6905,21.7347,31428.1741
2011-11-29 11:10:00,39.36,39.41,39.33,39.33,28229.73160895564,21.7347,21.7623,21.7181,21.7181,28229.7316
2011-11-29 11:15:00,39.33,39.38,39.33,39.36,22528.16020025032,21.7181,21.7457,21.7181,21.7347,22528.1602
2011-11-29 11:20:00,39.36,39.39,39.29,39.31,52287.58169934641,21.7347,21.7512,21.696,21.7071,52287.5817
2011-11-29 11:25:00,39.32,39.41,39.32,39.39,26421.916284244195,21.7126,21.7623,21.7126,21.7512,26421.9163
2011-11-29 11:30:00,39.4,39.52,39.39,39.52,46168.8221387846,21.7568,21.823,21.7512,21.823,46168.8221
2011-11-29 11:35:00,39.52,39.54,39.52,39.52,21276.595744680853,21.823,21.8341,21.823,21.823,21276.5957
2011-11-29 11:40:00,39.51,39.54,39.5,39.53,34209.42845223196,21.8175,21.8341,21.812,21.8286,34209.4285
2011-11-29 11:45:00,39.53,39.56,39.51,39.55,114587.67904324851,21.8286,21.8451,21.8175,21.8396,114587.679
2011-11-29 11:50:00,39.54,39.56,39.47,39.47,39354.748991795306,21.8341,21.8451,21.7954,21.7954,39354.749
2011-11-29 11:55:00,39.47,39.52,39.47,39.52,25448.477263245724,21.7954,21.823,21.7954,21.823,25448.4773
2011-11-29 12:00:00,39.53,39.54,39.48,39.48,29342.23334723961,21.8286,21.8341,21.8009,21.8009,29342.2333
2011-11-29 12:05:00,39.49,39.54,39.48,39.51,28925.04519538312,21.8065,21.8341,21.8009,21.8175,28925.0452
2011-11-29 12:10:00,39.51,39.51,39.46,39.47,22250.034765679324,21.8175,21.8175,21.7899,21.7954,22250.0348
2011-11-29 12:15:00,39.48,39.49,39.42,39.43,21276.595744680853,21.8009,21.8065,21.7678,21.7733,21276.5957
2011-11-29 12:20:00,39.42,39.43,39.39,39.4,16409.4006396885,21.7678,21.7733,21.7512,21.7568,16409.4006
2011-11-29 12:25:00,39.4,39.46,39.4,39.46,16687.52607425949,21.7568,21.7899,21.7568,21.7899,16687.5261
2011-11-29 12:30:00,39.46,39.46,39.41,39.44,20442.21944096788,21.7899,21.7899,21.7623,21.7789,20442.2194
2011-11-29 12:35:00,39.45,39.46,39.39,39.4,15435.961618690031,21.7844,21.7899,21.7512,21.7568,15435.9616
2011-11-29 12:40:00,39.4,39.44,39.36,39.36,15296.898901404536,21.7568,21.7789,21.7347,21.7347,15296.8989
2011-11-29 12:45:00,39.36,39.46,39.36,39.43,14184.397163120568,21.7347,21.7899,21.7347,21.7733,14184.3972
2011-11-29 12:50:00,39.42,39.46,39.41,39.42,22945.3483521068,21.7678,21.7899,21.7623,21.7678,22945.3484
2011-11-29 12:55:00,39.42,39.49,39.4,39.49,14323.459880406064,21.7678,21.8065,21.7568,21.8065,14323.4599
2011-11-29 13:00:00,39.49,39.49,39.42,39.45,9039.076623557225,21.8065,21.8065,21.7678,21.7844,9039.0766
2011-11-29 13:05:00,39.44,39.45,39.33,39.41,104853.2888332638,21.7789,21.7844,21.7181,21.7623,104853.2888
2011-11-29 13:10:00,39.4,39.45,39.4,39.45,6814.073146989293,21.7568,21.7844,21.7568,21.7844,6814.0731
2011-11-29 13:15:00,39.45,39.49,39.44,39.44,10429.703796412185,21.7844,21.8065,21.7789,21.7789,10429.7038
2011-11-29 13:20:00,39.44,39.49,39.44,39.47,13350.020859407594,21.7789,21.8065,21.7789,21.7954,13350.0209
2011-11-29 13:25:00,39.49,39.51,39.45,39.46,10290.641079126686,21.8065,21.8175,21.7844,21.7899,10290.6411
2011-11-29 13:30:00,39.45,39.46,39.39,39.39,18495.341398970937,21.7844,21.7899,21.7512,21.7512,18495.3414
2011-11-29 13:35:00,39.39,39.46,39.37,39.45,21971.90933110833,21.7512,21.7899,21.7402,21.7844,21971.9093
2011-11-29 13:40:00,39.45,39.45,39.41,39.44,8482.825754415242,21.7844,21.7844,21.7623,21.7789,8482.8258
2011-11-29 13:45:00,39.44,39.44,39.37,39.39,13071.895424836604,21.7789,21.7789,21.7402,21.7512,13071.8954
2011-11-29 13:50:00,39.39,39.43,39.33,39.34,23084.4110693923,21.7512,21.7733,21.7181,21.7236,23084.4111
2011-11-29 13:55:00,39.36,39.38,39.33,39.36,15435.961618690031,21.7347,21.7457,21.7181,21.7347,15435.9616
2011-11-29 14:00:00,39.35,39.36,39.29,39.36,20025.03128911139,21.7292,21.7347,21.696,21.7347,20025.0313
2011-11-29 14:05:00,39.35,39.36,39.32,39.33,16965.651508830484,21.7292,21.7347,21.7126,21.7181,16965.6515
2011-11-29 14:10:00,39.32,39.38,39.32,39.36,25309.41454596023,21.7126,21.7457,21.7126,21.7347,25309.4145
2011-11-29 14:15:00,39.36,39.44,39.33,39.44,20998.47031010986,21.7347,21.7789,21.7181,21.7789,20998.4703
2011-11-29 14:20:00,39.44,39.47,39.43,39.44,69809.48407731888,21.7789,21.7954,21.7733,21.7789,69809.4841
2011-11-29 14:25:00,39.44,39.48,39.41,39.46,36990.682797941874,21.7789,21.8009,21.7623,21.7899,36990.6828
2011-11-29 14:30:00,39.47,39.48,39.46,39.47,16965.651508830484,21.7954,21.8009,21.7899,21.7954,16965.6515
2011-11-29 14:35:00,39.47,39.48,39.43,39.44,21832.84661382284,21.7954,21.8009,21.7733,21.7789,21832.8466
2011-11-29 14:40:00,39.44,39.5,39.44,39.47,20303.156723682383,21.7789,21.812,21.7789,21.7954,20303.1567
2011-11-29 14:45:00,39.47,39.49,39.42,39.42,24614.100959532752,21.7954,21.8065,21.7678,21.7678,24614.101
2011-11-29 14:50:00,39.42,39.44,39.39,39.43,32957.8639966625,21.7678,21.7789,21.7512,21.7733,32957.864
2011-11-29 14:55:00,39.44,39.49,39.42,39.44,38937.560839938815,21.7789,21.8065,21.7678,21.7789,38937.5608
2011-11-29 15:00:00,39.44,39.47,39.44,39.47,24475.03824224725,21.7789,21.7954,21.7789,21.7954,24475.0382
2011-11-29 15:05:00,39.47,39.47,39.42,39.42,27117.22987067168,21.7954,21.7954,21.7678,21.7678,27117.2299
2011-11-29 15:10:00,39.43,39.52,39.43,39.5,36851.62008065638,21.7733,21.823,21.7733,21.812,36851.6201
2011-11-29 15:15:00,39.5,39.55,39.49,39.51,49506.327353636494,21.812,21.8396,21.8065,21.8175,49506.3274
2011-11-29 15:20:00,39.51,39.53,39.48,39.5,32540.67584480601,21.8175,21.8286,21.8009,21.812,32540.6758
2011-11-29 15:25:00,39.49,39.52,39.44,39.46,29759.421499096094,21.8065,21.823,21.7789,21.7899,29759.4215
2011-11-29 15:30:00,39.46,39.53,39.46,39.52,56042.2750660548,21.7899,21.8286,21.7899,21.823,56042.2751
2011-11-29 15:35:00,39.53,39.56,39.46,39.47,75371.99276873871,21.8286,21.8451,21.7899,21.7954,75371.9928
2011-11-29 15:40:00,39.48,39.51,39.46,39.51,72868.86385759979,21.8009,21.8175,21.7899,21.8175,72868.8639
2011-11-29 15:45:00,39.51,39.55,39.49,39.53,138228.3409817828,21.8175,21.8396,21.8065,21.8286,138228.341
2011-11-29 15:50:00,39.52,39.52,39.43,39.5,113057.98915310806,21.823,21.823,21.7733,21.812,113057.9892
2011-11-29 15:55:00,39.5,39.52,39.46,39.46,226672.2291753581,21.812,21.823,21.7899,21.7899,226672.2292
2011-11-30 09:30:00,40.32,40.38,40.06,40.07,268530.10707829235,22.2648,22.2979,22.1212,22.1267,268530.1071
2011-11-30 09:35:00,40.07,40.18,40.03,40.1,136142.40022250035,22.1267,22.1875,22.1047,22.1433,136142.4002
2011-11-30 09:40:00,40.1,40.33,40.1,40.27,97065.77666527603,22.1433,22.2703,22.1433,22.2372,97065.7767
2011-11-30 09:45:00,40.26,40.41,40.21,40.26,80517.31330830205,22.2317,22.3145,22.204,22.2317,80517.3133
2011-11-30 09:50:00,40.25,40.39,40.2,40.39,64803.22625504103,22.2261,22.3034,22.1985,22.3034,64803.2263
2011-11-30 09:55:00,40.38,40.49,40.38,40.48,105826.72785426228,22.2979,22.3587,22.2979,22.3531,105826.7279
2011-11-30 10:00:00,40.47,40.51,40.43,40.45,93589.20873313866,22.3476,22.3697,22.3255,22.3366,93589.2087
2011-11-30 10:05:00,40.44,40.45,40.33,40.36,50340.70365734947,22.3311,22.3366,22.2703,22.2869,50340.7037
2011-11-30 10:10:00,40.36,40.39,40.29,40.3,57989.15310805174,22.2869,22.3034,22.2482,22.2537,57989.1531
2011-11-30 10:15:00,40.31,40.39,40.29,40.3,53261.02072034488,22.2593,22.3034,22.2482,22.2537,53261.0207
2011-11-30 10:20:00,40.3,40.33,40.24,40.28,26560.979001529693,22.2537,22.2703,22.2206,22.2427,26560.979
2011-11-30 10:25:00,40.28,40.38,40.26,40.36,33235.98943123349,22.2427,22.2979,22.2317,22.2869,33235.9894
2011-11-30 10:30:00,40.35,40.37,40.3,40.31,51175.079961062445,22.2814,22.2924,22.2537,22.2593,51175.08
2011-11-30 10:35:00,40.31,40.44,40.31,40.39,39910.999860937285,22.2593,22.3311,22.2593,22.3034,39910.9999
2011-11-30 10:40:00,40.4,40.43,40.36,40.38,29064.107912668616,22.309,22.3255,22.2869,22.2979,29064.1079
2011-11-30 10:45:00,40.38,40.41,40.29,40.31,21832.84661382284,22.2979,22.3145,22.2482,22.2593,21832.8466
2011-11-30 10:50:00,40.3,40.33,40.27,40.33,46446.94757335559,22.2537,22.2703,22.2372,22.2703,46446.9476
2011-11-30 10:55:00,40.33,40.38,40.32,40.36,32262.550410235017,22.2703,22.2979,22.2648,22.2869,32262.5504
2011-11-30 11:00:00,40.35,40.35,40.26,40.26,18773.46683354193,22.2814,22.2814,22.2317,22.2317,18773.4668
2011-11-30 11:05:00,40.26,40.32,40.26,40.31,27534.418022528163,22.2317,22.2648,22.2317,22.2593,27534.418
2011-11-30 11:10:00,40.3,40.38,40.3,40.36,47559.44931163955,22.2537,22.2979,22.2537,22.2869,47559.4493
2011-11-30 11:15:00,40.37,40.45,40.36,40.44,24196.912807676264,22.2924,22.3366,22.2869,22.3311,24196.9128
2011-11-30 11:20:00,40.43,40.48,40.41,40.47,22667.22291753581,22.3255,22.3531,22.3145,22.3476,22667.2229
2011-11-30 11:25:00,40.46,40.54,40.45,40.53,53817.27158948686,22.3421,22.3863,22.3366,22.3808,53817.2716
2011-11-30 11:30:00,40.53,40.55,40.49,40.53,70782.92309831735,22.3808,22.3918,22.3587,22.3808,70782.9231
2011-11-30 11:35:00,40.52,40.58,40.52,40.57,16409.4006396885,22.3752,22.4084,22.3752,22.4028,16409.4006
2011-11-30 11:40:00,40.57,40.58,40.5,40.52,25587.539980531223,22.4028,22.4084,22.3642,22.3752,25587.54
2011-11-30 11:45:00,40.53,40.54,40.46,40.49,46029.7594214991,22.3808,22.3863,22.3421,22.3587,46029.7594
2011-11-30 11:50:00,40.5,40.56,40.5,40.51,24057.85009039077,22.3642,22.3973,22.3642,22.3697,24057.8501
2011-11-30 11:55:00,40.51,40.51,40.46,40.49,11403.142817410651,22.3697,22.3697,22.3421,22.3587,11403.1428
2011-11-30 12:00:00,40.49,40.49,40.42,40.45,41023.50159922125,22.3587,22.3587,22.32,22.3366,41023.5016
2011-11-30 12:05:00,40.44,40.47,40.43,40.47,19885.96857182589,22.3311,22.3476,22.3255,22.3476,19885.9686
2011-11-30 12:10:00,40.47,40.47,40.42,40.45,16687.52607425949,22.3476,22.3476,22.32,22.3366,16687.5261
2011-11-30 12:15:00,40.44,40.56,40.44,40.56,27534.418022528163,22.3311,22.3973,22.3311,22.3973,27534.418
2011-11-30 12:20:00,40.56,40.61,40.54,40.59,29620.3587818106,22.3973,22.4249,22.3863,22.4139,29620.3588
2011-11-30 12:25:00,40.57,40.63,40.57,40.61,25865.66541510221,22.4028,22.436,22.4028,22.4249,25865.6654
2011-11-30 12:30:00,40.61,40.63,40.56,40.61,35460.992907801425,22.4249,22.436,22.3973,22.4249,35460.9929
2011-11-30 12:35:00,40.61,40.61,40.5,40.54,39354.748991795306,22.4249,22.4249,22.3642,22.3863,39354.749
2011-11-30 12:40:00,40.54,40.54,40.51,40.52,11681.268251981644,22.3863,22.3863,22.3697,22.3752,11681.2683
2011-11-30 12:45:00,40.53,40.54,40.5,40.52,12932.832707551106,22.3808,22.3863,22.3642,22.3752,12932.8327
2011-11-30 12:50:00,40.52,40.52,40.48,40.51,16826.58879154499,22.3752,22.3752,22.3531,22.3697,16826.5888
2011-11-30 12:55:00,40.51,40.51,40.45,40.47,19329.71770268392,22.3697,22.3697,22.3366,22.3476,19329.7177
2011-11-30 13:00:00,40.48,40.54,40.48,40.51,15853.149770546515,22.3531,22.3863,22.3531,22.3697,15853.1498
2011-11-30 13:05:00,40.52,40.52,40.46,40.51,35182.86747323043,22.3752,22.3752,22.3421,22.3697,35182.8675
2011-11-30 13:10:00,40.51,40.53,40.49,40.5,22667.22291753581,22.3697,22.3808,22.3587,22.3642,22667.2229
2011-11-30 13:15:00,40.49,40.5,40.46,40.46,10568.76651369768,22.3587,22.3642,22.3421,22.3421,10568.7665
2011-11-30 13:20:00,40.47,40.48,40.44,40.45,13906.271728549576,22.3476,22.3531,22.3311,22.3366,13906.2717
2011-11-30 13:25:00,40.44,40.46,40.41,40.41,50062.57822277848,22.3311,22.3421,22.3145,22.3145,50062.5782
2011-11-30 13:30:00,40.41,40.41,40.38,40.38,37268.80823251286,22.3145,22.3145,22.2979,22.2979,37268.8082
2011-11-30 13:35:00,40.39,40.4,40.36,40.36,30454.73508552357,22.3034,22.309,22.2869,22.2869,30454.7351
2011-11-30 13:40:00,40.34,40.36,40.34,40.34,18217.215964399948,22.2758,22.2869,22.2758,22.2758,18217.216
2011-11-30 13:45:00,40.33,40.35,40.33,40.34,43804.75594493117,22.2703,22.2814,22.2703,22.2758,43804.7559
2011-11-30 13:50:00,40.34,40.35,40.27,40.27,37407.870949798365,22.2758,22.2814,22.2372,22.2372,37407.8709
2011-11-30 13:55:00,40.28,40.31,40.27,40.28,40189.12529550828,22.2427,22.2593,22.2372,22.2427,40189.1253
2011-11-30 14:00:00,40.29,40.32,40.28,40.31,34209.42845223196,22.2482,22.2648,22.2427,22.2593,34209.4285
2011-11-30 14:05:00,40.31,40.31,40.26,40.26,33931.30301766097,22.2593,22.2593,22.2317,22.2317,33931.303
2011-11-30 14:10:00,40.26,40.26,40.23,40.26,28368.79432624113,22.2317,22.2317,22.2151,22.2317,28368.7943
2011-11-30 14:15:00,40.26,40.27,40.25,40.25,32818.801279377,22.2317,22.2372,22.2261,22.2261,32818.8013
2011-11-30 14:20:00,40.25,40.25,40.23,40.23,42414.12877207621,22.2261,22.2261,22.2151,22.2151,42414.1288
2011-11-30 14:25:00,40.23,40.28,40.23,40.23,56181.33778334029,22.2151,22.2427,22.2151,22.2151,56181.3378
2011-11-30 14:30:00,40.23,40.25,40.22,40.23,61048.53288833264,22.2151,22.2261,22.2096,22.2151,61048.5329
2011-11-30 14:35:00,40.24,40.25,40.19,40.19,42831.316923932696,22.2206,22.2261,22.193,22.193,42831.3169
2011-11-30 14:40:00,40.19,40.2,40.15,40.15,39493.8117090808,22.193,22.1985,22.1709,22.1709,39493.8117
2011-11-30 14:45:00,40.14,40.15,40.03,40.05,41996.94062021972,22.1654,22.1709,22.1047,22.1157,41996.9406
2011-11-30 14:50:00,40.05,40.07,40.03,40.04,38937.560839938815,22.1157,22.1267,22.1047,22.1102,38937.5608
2011-11-30 14:55:00,40.03,40.04,40.0,40.03,49923.51550549298,22.1047,22.1102,22.0881,22.1047,49923.5155
2011-11-30 15:00:00,40.03,40.06,40.0,40.05,89834.51536643026,22.1047,22.1212,22.0881,22.1157,89834.5154
2011-11-30 15:05:00,40.04,40.06,40.01,40.06,34070.36573494646,22.1102,22.1212,22.0936,22.1212,34070.3657
2011-11-30 15:10:00,40.06,40.14,40.05,40.13,64525.100820470034,22.1212,22.1654,22.1157,22.1599,64525.1008
2011-11-30 15:15:00,40.13,40.15,40.1,40.1,39771.93714365179,22.1599,22.1709,22.1433,22.1433,39771.9371
2011-11-30 15:20:00,40.11,40.19,40.11,40.16,80795.43874287304,22.1488,22.193,22.1488,22.1764,80795.4387
2011-11-30 15:25:00,40.16,40.16,40.11,40.13,64246.97538589904,22.1764,22.1764,22.1488,22.1599,64246.9754
2011-11-30 15:30:00,40.13,40.18,40.12,40.18,52565.7071339174,22.1599,22.1875,22.1543,22.1875,52565.7071
2011-11-30 15:35:00,40.18,40.19,40.16,40.16,64107.91266861355,22.1875,22.193,22.1764,22.1764,64107.9127
2011-11-30 15:40:00,40.16,40.3,40.15,40.28,134334.5848977889,22.1764,22.2537,22.1709,22.2427,134334.5849
2011-11-30 15:45:00,40.28,40.3,40.23,40.26,260325.40675844808,22.2427,22.2537,22.2151,22.2317,260325.4068
2011-11-30 15:50:00,40.26,40.27,40.25,40.26,344736.476150744,22.2317,22.2372,22.2261,22.2317,344736.4762
2011-11-30 15:55:00,40.27,40.33,40.23,40.31,557085.245445696,22.2372,22.2703,22.2151,22.2593,557085.2454
2011-12-01 09:30:00,40.34,40.59,40.25,40.29,265887.9154498679,22.2758,22.4139,22.2261,22.2482,265887.9154
2011-12-01 09:35:00,40.29,40.34,40.18,40.32,67584.48060075095,22.2482,22.2758,22.1875,22.2648,67584.4806
2011-12-01 09:40:00,40.33,40.45,40.32,40.43,117647.05882352944,22.2703,22.3366,22.2648,22.3255,117647.0588
2011-12-01 09:45:00,40.44,40.65,40.39,40.47,140036.15630649423,22.3311,22.447,22.3034,22.3476,140036.1563
2011-12-01 09:50:00,40.47,40.48,40.3,40.41,131970.5187039355,22.3476,22.3531,22.2537,22.3145,131970.5187
2011-12-01 09:55:00,40.4,40.55,40.38,40.48,41301.62703379225,22.309,22.3918,22.2979,22.3531,41301.627
2011-12-01 10:00:00,40.49,40.56,40.41,40.41,159087.74857460716,22.3587,22.3973,22.3145,22.3145,159087.7486
2011-12-01 10:05:00,40.41,40.43,40.35,40.41,95118.8986232791,22.3145,22.3255,22.2814,22.3145,95118.8986
2011-12-01 10:10:00,40.41,40.43,40.37,40.41,54512.58517591434,22.3145,22.3255,22.2924,22.3145,54512.5852
2011-12-01 10:15:00,40.41,40.46,40.4,40.42,43387.56779307468,22.3145,22.3421,22.309,22.32,43387.5678
2011-12-01 10:20:00,40.42,40.51,40.42,40.51,43248.50507578919,22.32,22.3697,22.32,22.3697,43248.5051
2011-12-01 10:25:00,40.52,40.59,40.51,40.59,44361.00681407315,22.3752,22.4139,22.3697,22.4139,44361.0068
2011-12-01 10:30:00,40.59,40.6,40.54,40.55,68418.85690446392,22.4139,22.4194,22.3863,22.3918,68418.8569
2011-12-01 10:35:00,40.56,40.56,40.43,40.43,66889.16701432347,22.3973,22.3973,22.3255,22.3255,66889.167
2011-12-01 10:40:00,40.43,40.44,40.4,40.41,63829.78723404256,22.3255,22.3311,22.309,22.3145,63829.7872
2011-12-01 10:45:00,40.41,40.43,40.39,40.4,68279.79418717843,22.3145,22.3255,22.3034,22.309,68279.7942
2011-12-01 10:50:00,40.39,40.43,40.38,40.39,58962.59212905021,22.3034,22.3255,22.2979,22.3034,58962.5921
2011-12-01 10:55:00,40.41,40.43,40.38,40.41,50757.891809205954,22.3145,22.3255,22.2979,22.3145,50757.8918
2011-12-01 11:00:00,40.43,40.51,40.43,40.51,33375.05214851898,22.3255,22.3697,22.3255,22.3697,33375.0521
2011-12-01 11:05:00,40.5,40.54,40.46,40.47,26560.979001529693,22.3642,22.3863,22.3421,22.3476,26560.979
2011-12-01 11:10:00,40.47,40.47,40.42,40.43,32123.48769294952,22.3476,22.3476,22.32,22.3255,32123.4877
2011-12-01 11:15:00,40.44,40.45,40.36,40.41,48254.76289806704,22.3311,22.3366,22.2869,22.3145,48254.7629
2011-12-01 11:20:00,40.41,40.44,40.38,40.43,30176.60965095258,22.3145,22.3311,22.2979,22.3255,30176.6097
2011-12-01 11:25:00,40.44,40.45,40.41,40.43,22806.285634821303,22.3311,22.3366,22.3145,22.3255,22806.2856
2011-12-01 11:30:00,40.43,40.44,40.37,40.42,33375.05214851898,22.3255,22.3311,22.2924,22.32,33375.0521
2011-12-01 11:35:00,40.41,40.46,40.37,40.46,81907.94048115701,22.3145,22.3421,22.2924,22.3421,81907.9405
2011-12-01 11:40:00,40.45,40.45,40.38,40.38,24475.03824224725,22.3366,22.3366,22.2979,22.2979,24475.0382
2011-12-01 11:45:00,40.39,40.41,40.38,40.39,58684.46669447921,22.3034,22.3145,22.2979,22.3034,58684.4667
2011-12-01 11:50:00,40.39,40.43,40.38,40.4,38242.24725351133,22.3034,22.3255,22.2979,22.309,38242.2473
2011-12-01 11:55:00,40.39,40.41,40.38,40.41,24057.85009039077,22.3034,22.3145,22.2979,22.3145,24057.8501
2011-12-01 12:00:00,40.41,40.41,40.38,40.4,23918.78737310527,22.3145,22.3145,22.2979,22.309,23918.7874
2011-12-01 12:05:00,40.4,40.43,40.39,40.41,47976.63746349604,22.309,22.3255,22.3034,22.3145,47976.6375
2011-12-01 12:10:00,40.41,40.42,40.4,40.4,17939.090529828954,22.3145,22.32,22.309,22.309,17939.0905
2011-12-01 12:15:00,40.41,40.41,40.37,40.38,70921.98581560285,22.3145,22.3145,22.2924,22.2979,70921.9858
2011-12-01 12:20:00,40.38,40.39,40.33,40.37,65359.47712418301,22.2979,22.3034,22.2703,22.2924,65359.4771
2011-12-01 12:25:00,40.36,40.37,40.34,40.36,23640.66193853428,22.2869,22.2924,22.2758,22.2869,23640.6619
2011-12-01 12:30:00,40.37,40.39,40.35,40.38,37129.74551522737,22.2924,22.3034,22.2814,22.2979,37129.7455
2011-12-01 12:35:00,40.38,40.41,40.38,40.38,22110.97204839383,22.2979,22.3145,22.2979,22.2979,22110.972
2011-12-01 12:40:00,40.38,40.39,40.38,40.39,40189.12529550828,22.2979,22.3034,22.2979,22.3034,40189.1253
2011-12-01 12:45:00,40.39,40.41,40.39,40.41,33931.30301766097,22.3034,22.3145,22.3034,22.3145,33931.303
2011-12-01 12:50:00,40.41,40.44,40.41,40.43,54234.45974134335,22.3145,22.3311,22.3145,22.3255,54234.4597
2011-12-01 12:55:00,40.42,40.43,40.37,40.37,32540.67584480601,22.32,22.3255,22.2924,22.2924,32540.6758
2011-12-01 13:00:00,40.38,40.43,40.38,40.4,21832.84661382284,22.2979,22.3255,22.2979,22.309,21832.8466
2011-12-01 13:05:00,40.4,40.41,40.38,40.39,22389.09748296482,22.309,22.3145,22.2979,22.3034,22389.0975
2011-12-01 13:10:00,40.38,40.46,40.38,40.43,38381.30997079684,22.2979,22.3421,22.2979,22.3255,38381.31
2011-12-01 13:15:00,40.43,40.45,40.41,40.44,29203.17062995411,22.3255,22.3366,22.3145,22.3311,29203.1706
2011-12-01 13:20:00,40.44,40.46,40.42,40.43,20998.47031010986,22.3311,22.3421,22.32,22.3255,20998.4703
2011-12-01 13:25:00,40.43,40.44,40.41,40.41,28507.85704352664,22.3255,22.3311,22.3145,22.3145,28507.857
2011-12-01 13:30:00,40.41,40.45,40.41,40.42,62439.1600611876,22.3145,22.3366,22.3145,22.32,62439.1601
2011-12-01 13:35:00,40.42,40.43,40.4,40.4,16687.52607425949,22.32,22.3255,22.309,22.309,16687.5261
2011-12-01 13:40:00,40.4,40.45,40.4,40.41,54512.58517591434,22.309,22.3366,22.309,22.3145,54512.5852
2011-12-01 13:45:00,40.41,40.48,40.41,40.48,32818.801279377,22.3145,22.3531,22.3145,22.3531,32818.8013
2011-12-01 13:50:00,40.48,40.5,40.47,40.49,25031.28911138924,22.3531,22.3642,22.3476,22.3587,25031.2891
2011-12-01 13:55:00,40.49,40.54,40.47,40.53,97900.15296898902,22.3587,22.3863,22.3476,22.3808,97900.153
2011-12-01 14:00:00,40.54,40.54,40.49,40.5,34487.553886802954,22.3863,22.3863,22.3587,22.3642,34487.5539
2011-12-01 14:05:00,40.49,40.51,40.46,40.47,40884.43888193576,22.3587,22.3697,22.3421,22.3476,40884.4389
2011-12-01 14:10:00,40.48,40.5,40.46,40.49,28646.91976081213,22.3531,22.3642,22.3421,22.3587,28646.9198
2011-12-01 14:15:00,40.49,40.49,40.43,40.44,29759.421499096094,22.3587,22.3587,22.3255,22.3311,29759.4215
2011-12-01 14:20:00,40.43,40.49,40.43,40.46,37407.870949798365,22.3255,22.3587,22.3255,22.3421,37407.8709
2011-12-01 14:25:00,40.46,40.48,40.46,40.46,32540.67584480601,22.3421,22.3531,22.3421,22.3421,32540.6758
2011-12-01 14:30:00,40.46,40.46,40.42,40.43,33375.05214851898,22.3421,22.3421,22.32,22.3255,33375.0521
2011-12-01 14:35:00,40.42,40.44,40.41,40.43,32262.550410235017,22.32,22.3311,22.3145,22.3255,32262.5504
2011-12-01 14:40:00,40.43,40.43,40.38,40.4,29759.421499096094,22.3255,22.3255,22.2979,22.309,29759.4215
2011-12-01 14:45:00,40.4,40.49,40.39,40.47,45195.38311778613,22.309,22.3587,22.3034,22.3476,45195.3831
2011-12-01 14:50:00,40.48,40.49,40.43,40.44,26421.916284244195,22.3531,22.3587,22.3255,22.3311,26421.9163
2011-12-01 14:55:00,40.44,40.47,40.38,40.4,64664.163537755536,22.3311,22.3476,22.2979,22.309,64664.1635
2011-12-01 15:00:00,40.4,40.43,40.39,40.42,32401.613127520515,22.309,22.3255,22.3034,22.32,32401.6131
2011-12-01 15:05:00,40.42,40.43,40.35,40.36,42970.37964121819,22.32,22.3255,22.2814,22.2869,42970.3796
2011-12-01 15:10:00,40.36,40.41,40.36,40.41,23223.4737866778,22.2869,22.3145,22.2869,22.3145,23223.4738
2011-12-01 15:15:00,40.41,40.43,40.41,40.43,53121.958003059386,22.3145,22.3255,22.3145,22.3255,53121.958
2011-12-01 15:20:00,40.43,40.45,40.41,40.45,56876.65136976777,22.3255,22.3366,22.3145,22.3366,56876.6514
2011-12-01 15:25:00,40.45,40.51,40.45,40.51,69114.1704908914,22.3366,22.3697,22.3366,22.3697,69114.1705
2011-12-01 15:30:00,40.51,40.52,40.49,40.51,64664.163537755536,22.3697,22.3752,22.3587,22.3697,64664.1635
2011-12-01 15:35:00,40.51,40.59,40.51,40.57,138228.3409817828,22.3697,22.4139,22.3697,22.4028,138228.341
2011-12-01 15:40:00,40.57,40.57,40.46,40.46,81490.75232930052,22.4028,22.4028,22.3421,22.3421,81490.7523
2011-12-01 15:45:00,40.46,40.46,40.41,40.46,150883.04825476292,22.3421,22.3421,22.3145,22.3421,150883.0483
2011-12-01 15:50:00,40.46,40.5,40.43,40.47,151161.1736893339,22.3421,22.3642,22.3255,22.3476,151161.1737
2011-12-01 15:55:00,40.48,40.49,40.41,40.47,208594.0759282437,22.3531,22.3587,22.3145,22.3476,208594.0759
2011-12-02 09:30:00,40.72,40.9,40.69,40.88,89973.57808371577,22.4857,22.5851,22.4691,22.574,89973.5781
2011-12-02 09:35:00,40.88,40.9,40.78,40.79,59518.84299819219,22.574,22.5851,22.5188,22.5243,59518.843
2011-12-02 09:40:00,40.79,40.84,40.74,40.75,50201.640940063975,22.5243,22.5519,22.4967,22.5022,50201.6409
2011-12-02 09:45:00,40.76,40.79,40.64,40.64,53121.958003059386,22.5078,22.5243,22.4415,22.4415,53121.958
2011-12-02 09:50:00,40.65,40.76,40.63,40.69,77596.99624530664,22.447,22.5078,22.436,22.4691,77596.9962
2011-12-02 09:55:00,40.69,40.72,40.63,40.69,102628.28535669588,22.4691,22.4857,22.436,22.4691,102628.2854
2011-12-02 10:00:00,40.69,40.72,40.63,40.64,39632.874426366296,22.4691,22.4857,22.436,22.4415,39632.8744
2011-12-02 10:05:00,40.64,40.67,40.58,40.58,42692.2542066472,22.4415,22.4581,22.4084,22.4084,42692.2542
2011-12-02 10:10:00,40.59,40.67,40.55,40.65,41718.81518564873,22.4139,22.4581,22.3918,22.447,41718.8152
2011-12-02 10:15:00,40.67,40.7,40.65,40.67,12654.707272980117,22.4581,22.4746,22.447,22.4581,12654.7073
2011-12-02 10:20:00,40.68,40.75,40.66,40.74,67584.48060075095,22.4636,22.5022,22.4525,22.4967,67584.4806
2011-12-02 10:25:00,40.74,40.74,40.67,40.7,56320.40050062579,22.4967,22.4967,22.4581,22.4746,56320.4005
2011-12-02 10:30:00,40.72,40.74,40.67,40.73,17382.839660686972,22.4857,22.4967,22.4581,22.4912,17382.8397
2011-12-02 10:35:00,40.73,40.79,40.73,40.78,79682.93700458908,22.4912,22.5243,22.4912,22.5188,79682.937
2011-12-02 10:40:00,40.78,40.79,40.74,40.76,33792.24030037547,22.5188,22.5243,22.4967,22.5078,33792.2403
2011-12-02 10:45:00,40.76,40.77,40.72,40.77,24753.163676818247,22.5078,22.5133,22.4857,22.5133,24753.1637
2011-12-02 10:50:00,40.77,40.77,40.72,40.75,15435.961618690031,22.5133,22.5133,22.4857,22.5022,15435.9616
2011-12-02 10:55:00,40.74,40.77,40.69,40.69,13489.08357669309,22.4967,22.5133,22.4691,22.4691,13489.0836
2011-12-02 11:00:00,40.7,40.73,40.62,40.62,17660.96509525796,22.4746,22.4912,22.4305,22.4305,17660.9651
2011-12-02 11:05:00,40.62,40.62,40.51,40.57,44778.19496592964,22.4305,22.4305,22.3697,22.4028,44778.195
2011-12-02 11:10:00,40.55,40.56,40.46,40.46,46864.13572521207,22.3918,22.3973,22.3421,22.3421,46864.1357
2011-12-02 11:15:00,40.46,40.51,40.42,40.47,51036.01724377695,22.3421,22.3697,22.32,22.3476,51036.0172
2011-12-02 11:20:00,40.47,40.47,40.42,40.43,55346.96147962732,22.3476,22.3476,22.32,22.3255,55346.9615
2011-12-02 11:25:00,40.43,40.49,40.39,40.48,46725.07300792658,22.3255,22.3587,22.3034,22.3531,46725.073
2011-12-02 11:30:00,40.48,40.59,40.46,40.52,78987.6234181616,22.3531,22.4139,22.3421,22.3752,78987.6234
2011-12-02 11:35:00,40.53,40.53,40.41,40.47,20025.03128911139,22.3808,22.3808,22.3145,22.3476,20025.0313
2011-12-02 11:40:00,40.47,40.51,40.47,40.48,53678.208872201365,22.3476,22.3697,22.3476,22.3531,53678.2089
2011-12-02 11:45:00,40.46,40.51,40.39,40.39,13628.146293978583,22.3421,22.3697,22.3034,22.3034,13628.1463
2011-12-02 11:50:00,40.38,40.43,40.38,40.41,27812.54345709916,22.2979,22.3255,22.2979,22.3145,27812.5435
2011-12-02 11:55:00,40.41,40.43,40.39,40.39,26143.790849673205,22.3145,22.3255,22.3034,22.3034,26143.7908
2011-12-02 12:00:00,40.41,40.42,40.34,40.38,20859.40759282437,22.3145,22.32,22.2758,22.2979,20859.4076
2011-12-02 12:05:00,40.37,40.42,40.37,40.37,25448.477263245724,22.2924,22.32,22.2924,22.2924,25448.4773
2011-12-02 12:10:00,40.37,40.41,40.33,40.35,19746.9058545404,22.2924,22.3145,22.2703,22.2814,19746.9059
2011-12-02 12:15:00,40.35,40.42,40.34,40.42,21276.595744680853,22.2814,22.32,22.2758,22.32,21276.5957
2011-12-02 12:20:00,40.42,40.46,40.41,40.44,16131.275205117508,22.32,22.3421,22.3145,22.3311,16131.2752
2011-12-02 12:25:00,40.43,40.43,40.41,40.41,10151.578361841192,22.3255,22.3255,22.3145,22.3145,10151.5784
2011-12-02 12:30:00,40.4,40.41,40.37,40.41,10707.829230983174,22.309,22.3145,22.2924,22.3145,10707.8292
2011-12-02 12:35:00,40.41,40.43,40.4,40.43,16687.52607425949,22.3145,22.3255,22.309,22.3255,16687.5261
2011-12-02 12:40:00,40.44,40.45,40.38,40.38,14045.334445835071,22.3311,22.3366,22.2979,22.2979,14045.3344
2011-12-02 12:45:00,40.38,40.43,40.35,40.42,17382.839660686972,22.2979,22.3255,22.2814,22.32,17382.8397
2011-12-02 12:50:00,40.42,40.42,40.36,40.39,16270.337922403003,22.32,22.32,22.2869,22.3034,16270.3379
2011-12-02 12:55:00,40.39,40.39,40.36,40.37,12237.519121123629,22.3034,22.3034,22.2869,22.2924,12237.5191
2011-12-02 13:00:00,40.36,40.39,40.35,40.36,13906.271728549576,22.2869,22.3034,22.2814,22.2869,13906.2717
2011-12-02 13:05:00,40.36,40.43,40.36,40.43,66889.16701432347,22.2869,22.3255,22.2869,22.3255,66889.167
2011-12-02 13:10:00,40.43,40.46,40.42,40.43,45751.63398692811,22.3255,22.3421,22.32,22.3255,45751.634
2011-12-02 13:15:00,40.43,40.51,40.43,40.51,76623.55722430817,22.3255,22.3697,22.3255,22.3697,76623.5572
2011-12-02 13:20:00,40.51,40.56,40.51,40.55,75232.93005145321,22.3697,22.3973,22.3697,22.3918,75232.9301
2011-12-02 13:25:00,40.55,40.56,40.54,40.54,28368.79432624113,22.3918,22.3973,22.3863,22.3863,28368.7943
2011-12-02 13:30:00,40.55,40.56,40.54,40.56,41023.50159922125,22.3918,22.3973,22.3863,22.3973,41023.5016
2011-12-02 13:35:00,40.56,40.57,40.51,40.51,113336.11458767904,22.3973,22.4028,22.3697,22.3697,113336.1146
2011-12-02 13:40:00,40.51,40.56,40.51,40.54,27812.54345709916,22.3697,22.3973,22.3697,22.3863,27812.5435
2011-12-02 13:45:00,40.54,40.59,40.52,40.55,51731.33083020442,22.3863,22.4139,22.3752,22.3918,51731.3308
2011-12-02 13:50:00,40.55,40.59,40.52,40.54,43943.81866221666,22.3918,22.4139,22.3752,22.3863,43943.8187
2011-12-02 13:55:00,40.54,40.57,40.53,40.56,45334.44583507162,22.3863,22.4028,22.3808,22.3973,45334.4458
2011-12-02 14:00:00,40.55,40.56,40.51,40.51,23362.53650396329,22.3918,22.3973,22.3697,22.3697,23362.5365
2011-12-02 14:05:00,40.51,40.54,40.46,40.54,71756.36211931582,22.3697,22.3863,22.3421,22.3863,71756.3621
2011-12-02 14:10:00,40.54,40.55,40.51,40.53,23918.78737310527,22.3863,22.3918,22.3697,22.3808,23918.7874
2011-12-02 14:15:00,40.52,40.53,40.48,40.49,38659.43540536783,22.3752,22.3808,22.3531,22.3587,38659.4354
2011-12-02 14:20:00,40.49,40.53,40.49,40.52,23918.78737310527,22.3587,22.3808,22.3587,22.3752,23918.7874
2011-12-02 14:25:00,40.54,40.56,40.52,40.53,22389.09748296482,22.3863,22.3973,22.3752,22.3808,22389.0975
2011-12-02 14:30:00,40.53,40.54,40.49,40.49,24892.22639410374,22.3808,22.3863,22.3587,22.3587,24892.2264
2011-12-02 14:35:00,40.49,40.55,40.49,40.55,15296.898901404536,22.3587,22.3918,22.3587,22.3918,15296.8989
2011-12-02 14:40:00,40.54,40.56,40.53,40.55,15853.149770546515,22.3863,22.3973,22.3808,22.3918,15853.1498
2011-12-02 14:45:00,40.55,40.56,40.53,40.54,46586.01029064108,22.3918,22.3973,22.3808,22.3863,46586.0103
2011-12-02 14:50:00,40.54,40.55,40.52,40.54,52843.83256848839,22.3863,22.3918,22.3752,22.3863,52843.8326
2011-12-02 14:55:00,40.54,40.54,40.52,40.54,62300.0973439021,22.3863,22.3863,22.3752,22.3863,62300.0973
2011-12-02 15:00:00,40.54,40.54,40.48,40.49,87748.57460714784,22.3863,22.3863,22.3531,22.3587,87748.5746
2011-12-02 15:05:00,40.49,40.54,40.48,40.52,34765.679321373944,22.3587,22.3863,22.3531,22.3752,34765.6793
2011-12-02 15:10:00,40.51,40.55,40.51,40.53,66889.16701432347,22.3697,22.3918,22.3697,22.3808,66889.167
2011-12-02 15:15:00,40.54,40.55,40.51,40.53,53261.02072034488,22.3863,22.3918,22.3697,22.3808,53261.0207
2011-12-02 15:20:00,40.53,40.55,40.51,40.51,47976.63746349604,22.3808,22.3918,22.3697,22.3697,47976.6375
2011-12-02 15:25:00,40.51,40.51,40.46,40.5,117925.18425810042,22.3697,22.3697,22.3421,22.3642,117925.1843
2011-12-02 15:30:00,40.5,40.5,40.43,40.46,83993.88124043944,22.3642,22.3642,22.3255,22.3421,83993.8812
2011-12-02 15:35:00,40.46,40.51,40.45,40.49,72312.6129884578,22.3421,22.3697,22.3366,22.3587,72312.613
2011-12-02 15:40:00,40.48,40.5,40.43,40.44,75789.1809205952,22.3531,22.3642,22.3255,22.3311,75789.1809
2011-12-02 15:45:00,40.44,40.46,40.37,40.43,142678.34793491865,22.3311,22.3421,22.2924,22.3255,142678.3479
2011-12-02 15:50:00,40.43,40.46,40.41,40.45,208872.20136281464,22.3255,22.3421,22.3145,22.3366,208872.2014
2011-12-02 15:55:00,40.45,40.51,40.43,40.43,181059.6579057155,22.3366,22.3697,22.3255,22.3255,181059.6579
2011-12-05 09:30:00,40.83,40.99,40.72,40.97,182867.47323042693,22.5464,22.6348,22.4857,22.6237,182867.4732
2011-12-05 09:35:00,40.98,41.08,40.77,40.92,288277.0129328328,22.6292,22.6845,22.5133,22.5961,288277.0129
2011-12-05 09:40:00,40.93,40.95,40.72,40.78,116534.55708524544,22.6016,22.6127,22.4857,22.5188,116534.5571
2011-12-05 09:45:00,40.78,40.93,40.77,40.87,83437.63037129746,22.5188,22.6016,22.5133,22.5685,83437.6304
2011-12-05 09:50:00,40.86,40.87,40.7,40.82,61048.53288833264,22.563,22.5685,22.4746,22.5409,61048.5329
2011-12-05 09:55:00,40.84,40.9,40.79,40.82,35182.86747323043,22.5519,22.5851,22.5243,22.5409,35182.8675
2011-12-05 10:00:00,40.82,40.88,40.72,40.81,72729.80114031429,22.5409,22.574,22.4857,22.5354,72729.8011
2011-12-05 10:05:00,40.81,40.9,40.77,40.9,33096.92671394799,22.5354,22.5851,22.5133,22.5851,33096.9267
2011-12-05 10:10:00,40.9,41.03,40.9,40.97,41023.50159922125,22.5851,22.6569,22.5851,22.6237,41023.5016
2011-12-05 10:15:00,40.97,40.99,40.92,40.98,34070.36573494646,22.6237,22.6348,22.5961,22.6292,34070.3657
2011-12-05 10:20:00,40.97,41.03,40.96,41.0,58128.21582533723,22.6237,22.6569,22.6182,22.6403,58128.2158
2011-12-05 10:25:00,41.0,41.11,40.99,41.09,61187.59560561814,22.6403,22.701,22.6348,22.69,61187.5956
2011-12-05 10:30:00,41.09,41.13,41.07,41.1,25309.41454596023,22.69,22.7121,22.6789,22.6955,25309.4145
2011-12-05 10:35:00,41.1,41.15,41.07,41.12,36017.243776943404,22.6955,22.7231,22.6789,22.7066,36017.2438
2011-12-05 10:40:00,41.1,41.15,41.09,41.13,27812.54345709916,22.6955,22.7231,22.69,22.7121,27812.5435
2011-12-05 10:45:00,41.14,41.16,41.12,41.14,19329.71770268392,22.7176,22.7286,22.7066,22.7176,19329.7177
2011-12-05 10:50:00,41.13,41.13,41.06,41.08,21693.78389653734,22.7121,22.7121,22.6734,22.6845,21693.7839
2011-12-05 10:55:00,41.08,41.1,41.05,41.06,13210.958142122096,22.6845,22.6955,22.6679,22.6734,13210.9581
2011-12-05 11:00:00,41.05,41.07,41.02,41.07,31150.04867195105,22.6679,22.6789,22.6513,22.6789,31150.0487
2011-12-05 11:05:00,41.08,41.11,41.05,41.1,14740.648032262552,22.6845,22.701,22.6679,22.6955,14740.648
2011-12-05 11:10:00,41.1,41.1,41.05,41.06,35043.80475594493,22.6955,22.6955,22.6679,22.6734,35043.8048
2011-12-05 11:15:00,41.06,41.07,41.01,41.02,24196.912807676264,22.6734,22.6789,22.6458,22.6513,24196.9128
2011-12-05 11:20:00,41.02,41.02,40.94,40.94,84828.25754415242,22.6513,22.6513,22.6072,22.6072,84828.2575
2011-12-05 11:25:00,40.93,40.93,40.9,40.91,173689.3338895842,22.6016,22.6016,22.5851,22.5906,173689.3339
2011-12-05 11:30:00,40.91,40.92,40.87,40.88,42970.37964121819,22.5906,22.5961,22.5685,22.574,42970.3796
2011-12-05 11:35:00,40.87,40.92,40.86,40.88,30732.860520094564,22.5685,22.5961,22.563,22.574,30732.8605
2011-12-05 11:40:00,40.89,40.9,40.87,40.9,30871.923237380062,22.5795,22.5851,22.5685,22.5851,30871.9232
2011-12-05 11:45:00,40.9,40.92,40.87,40.87,33792.24030037547,22.5851,22.5961,22.5685,22.5685,33792.2403
2011-12-05 11:50:00,40.87,40.9,40.84,40.88,45056.32040050063,22.5685,22.5851,22.5519,22.574,45056.3204
2011-12-05 11:55:00,40.88,40.89,40.85,40.87,18773.46683354193,22.574,22.5795,22.5575,22.5685,18773.4668
2011-12-05 12:00:00,40.87,40.92,40.87,40.9,13767.209011264082,22.5685,22.5961,22.5685,22.5851,13767.209
2011-12-05 12:05:00,40.9,40.99,40.9,40.99,11403.142817410651,22.5851,22.6348,22.5851,22.6348,11403.1428
2011-12-05 12:10:00,40.98,40.98,40.95,40.97,11959.393686552636,22.6292,22.6292,22.6127,22.6237,11959.3937
2011-12-05 12:15:00,40.97,41.0,40.96,41.0,7509.386733416772,22.6237,22.6403,22.6182,22.6403,7509.3867
2011-12-05 12:20:00,41.0,41.02,40.97,40.98,21693.78389653734,22.6403,22.6513,22.6237,22.6292,21693.7839
2011-12-05 12:25:00,40.98,40.99,40.96,40.97,34070.36573494646,22.6292,22.6348,22.6182,22.6237,34070.3657
2011-12-05 12:30:00,40.97,40.99,40.97,40.99,21415.658461966348,22.6237,22.6348,22.6237,22.6348,21415.6585
2011-12-05 12:35:00,40.99,41.05,40.98,41.02,47003.19844249757,22.6348,22.6679,22.6292,22.6513,47003.1984
2011-12-05 12:40:00,41.02,41.08,41.0,41.08,25587.539980531223,22.6513,22.6845,22.6403,22.6845,25587.54
2011-12-05 12:45:00,41.07,41.13,41.07,41.1,41857.87790293423,22.6789,22.7121,22.6789,22.6955,41857.8779
2011-12-05 12:50:00,41.1,41.1,41.07,41.1,47003.19844249757,22.6955,22.6955,22.6789,22.6955,47003.1984
2011-12-05 12:55:00,41.11,41.12,41.05,41.05,18912.529550827425,22.701,22.7066,22.6679,22.6679,18912.5296
2011-12-05 13:00:00,41.06,41.09,41.05,41.05,63829.78723404256,22.6734,22.69,22.6679,22.6679,63829.7872
2011-12-05 13:05:00,41.05,41.05,41.02,41.03,9456.264775413712,22.6679,22.6679,22.6513,22.6569,9456.2648
2011-12-05 13:10:00,41.03,41.07,41.02,41.04,10290.641079126686,22.6569,22.6789,22.6513,22.6624,10290.6411
2011-12-05 13:15:00,41.03,41.04,40.99,41.01,16826.58879154499,22.6569,22.6624,22.6348,22.6458,16826.5888
2011-12-05 13:20:00,41.01,41.04,40.97,41.04,41996.94062021972,22.6458,22.6624,22.6237,22.6624,41996.9406
2011-12-05 13:25:00,41.04,41.05,41.0,41.03,7787.512167987763,22.6624,22.6679,22.6403,22.6569,7787.5122
2011-12-05 13:30:00,41.04,41.05,40.99,41.01,18773.46683354193,22.6624,22.6679,22.6348,22.6458,18773.4668
2011-12-05 13:35:00,41.0,41.05,40.99,41.02,12376.581838409124,22.6403,22.6679,22.6348,22.6513,12376.5818
2011-12-05 13:40:00,41.02,41.03,40.95,40.97,48254.76289806704,22.6513,22.6569,22.6127,22.6237,48254.7629
2011-12-05 13:45:00,40.97,41.02,40.9,40.92,52565.7071339174,22.6237,22.6513,22.5851,22.5961,52565.7071
2011-12-05 13:50:00,40.92,40.95,40.89,40.93,22389.09748296482,22.5961,22.6127,22.5795,22.6016,22389.0975
2011-12-05 13:55:00,40.92,40.98,40.92,40.97,29481.296064525104,22.5961,22.6292,22.5961,22.6237,29481.2961
2011-12-05 14:00:00,40.95,40.97,40.9,40.97,41857.87790293423,22.6127,22.6237,22.5851,22.6237,41857.8779
2011-12-05 14:05:00,40.98,40.98,40.92,40.97,81212.62689472953,22.6292,22.6292,22.5961,22.6237,81212.6269
2011-12-05 14:10:00,40.96,41.02,40.96,41.0,30454.73508552357,22.6182,22.6513,22.6182,22.6403,30454.7351
2011-12-05 14:15:00,41.0,41.02,40.96,41.02,42414.12877207621,22.6403,22.6513,22.6182,22.6513,42414.1288
2011-12-05 14:20:00,41.04,41.05,41.0,41.02,36851.62008065638,22.6624,22.6679,22.6403,22.6513,36851.6201
2011-12-05 14:25:00,41.02,41.05,40.97,41.01,34487.553886802954,22.6513,22.6679,22.6237,22.6458,34487.5539
2011-12-05 14:30:00,41.01,41.02,40.96,40.98,38937.560839938815,22.6458,22.6513,22.6182,22.6292,38937.5608
2011-12-05 14:35:00,40.97,41.0,40.96,40.99,22667.22291753581,22.6237,22.6403,22.6182,22.6348,22667.2229
2011-12-05 14:40:00,41.0,41.02,40.99,41.0,28507.85704352664,22.6403,22.6513,22.6348,22.6403,28507.857
2011-12-05 14:45:00,40.99,41.03,40.99,41.02,19607.843137254906,22.6348,22.6569,22.6348,22.6513,19607.8431
2011-12-05 14:50:00,41.02,41.05,40.99,41.0,33096.92671394799,22.6513,22.6679,22.6348,22.6403,33096.9267
2011-12-05 14:55:00,41.0,41.04,41.0,41.01,21693.78389653734,22.6403,22.6624,22.6403,22.6458,21693.7839
2011-12-05 15:00:00,41.0,41.02,40.98,41.01,61326.65832290363,22.6403,22.6513,22.6292,22.6458,61326.6583
2011-12-05 15:05:00,41.01,41.04,40.9,40.96,146850.22945348354,22.6458,22.6624,22.5851,22.6182,146850.2295
2011-12-05 15:10:00,40.96,40.98,40.92,40.92,48671.95104992352,22.6182,22.6292,22.5961,22.5961,48671.951
2011-12-05 15:15:00,40.92,40.96,40.86,40.91,96648.58851341956,22.5961,22.6182,22.563,22.5906,96648.5885
2011-12-05 15:20:00,40.91,40.95,40.9,40.94,56042.2750660548,22.5906,22.6127,22.5851,22.6072,56042.2751
2011-12-05 15:25:00,40.93,40.97,40.89,40.92,108468.9194826867,22.6016,22.6237,22.5795,22.5961,108468.9195
2011-12-05 15:30:00,40.93,41.02,40.92,40.99,123904.88110137673,22.6016,22.6513,22.5961,22.6348,123904.8811
2011-12-05 15:35:00,40.99,41.01,40.97,40.97,106939.22959254624,22.6348,22.6458,22.6237,22.6237,106939.2296
2011-12-05 15:40:00,40.97,40.98,40.92,40.92,124461.13197051872,22.6237,22.6292,22.5961,22.5961,124461.132
2011-12-05 15:45:00,40.92,41.0,40.9,40.95,169656.51508830485,22.5961,22.6403,22.5851,22.6127,169656.5151
2011-12-05 15:50:00,40.95,41.02,40.91,41.01,129189.26435822556,22.6127,22.6513,22.5906,22.6458,129189.2644
2011-12-05 15:55:00,41.0,41.07,40.97,41.07,256292.5879571687,22.6403,22.6789,22.6237,22.6789,256292.588
2011-12-06 09:30:00,40.97,41.05,40.81,40.9,120150.18773466836,22.6237,22.6679,22.5354,22.5851,120150.1877
2011-12-06 09:35:00,40.89,40.9,40.63,40.65,96231.40036156308,22.5795,22.5851,22.436,22.447,96231.4004
2011-12-06 09:40:00,40.65,40.69,40.56,40.69,68140.73146989293,22.447,22.4691,22.3973,22.4691,68140.7315
2011-12-06 09:45:00,40.69,40.69,40.61,40.68,46864.13572521207,22.4691,22.4691,22.4249,22.4636,46864.1357
2011-12-06 09:50:00,40.67,40.82,40.67,40.81,44221.94409678766,22.4581,22.5409,22.4581,22.5354,44221.9441
2011-12-06 09:55:00,40.79,40.96,40.79,40.8,65915.727993325,22.5243,22.6182,22.5243,22.5298,65915.728
2011-12-06 10:00:00,40.8,40.9,40.78,40.78,50896.95452649145,22.5298,22.5851,22.5188,22.5188,50896.9545
2011-12-06 10:05:00,40.79,40.8,40.74,40.74,26839.104436100683,22.5243,22.5298,22.4967,22.4967,26839.1044
2011-12-06 10:10:00,40.76,40.77,40.7,40.76,23223.4737866778,22.5078,22.5133,22.4746,22.5078,23223.4738
2011-12-06 10:15:00,40.76,40.83,40.76,40.83,16131.275205117508,22.5078,22.5464,22.5078,22.5464,16131.2752
2011-12-06 10:20:00,40.82,40.85,40.75,40.82,28507.85704352664,22.5409,22.5575,22.5022,22.5409,28507.857
2011-12-06 10:25:00,40.82,40.82,40.73,40.74,36156.3064942289,22.5409,22.5409,22.4912,22.4967,36156.3065
2011-12-06 10:30:00,40.74,40.8,40.74,40.75,26839.104436100683,22.4967,22.5298,22.4967,22.5022,26839.1044
2011-12-06 10:35:00,40.74,40.8,40.73,40.79,27534.418022528163,22.4967,22.5298,22.4912,22.5243,27534.418
2011-12-06 10:40:00,40.79,40.82,40.72,40.73,32679.738562091505,22.5243,22.5409,22.4857,22.4912,32679.7386
2011-12-06 10:45:00,40.73,40.74,40.7,40.72,31010.98595466556,22.4912,22.4967,22.4746,22.4857,31010.986
2011-12-06 10:50:00,40.72,40.79,40.71,40.78,119454.87414824088,22.4857,22.5243,22.4801,22.5188,119454.8741
2011-12-06 10:55:00,40.78,40.8,40.74,40.74,46446.94757335559,22.5188,22.5298,22.4967,22.4967,46446.9476
2011-12-06 11:00:00,40.74,40.78,40.74,40.77,25448.477263245724,22.4967,22.5188,22.4967,22.5133,25448.4773
2011-12-06 11:05:00,40.78,40.81,40.75,40.76,53817.27158948686,22.5188,22.5354,22.5022,22.5078,53817.2716
2011-12-06 11:10:00,40.77,40.84,40.76,40.84,30037.546933667087,22.5133,22.5519,22.5078,22.5519,30037.5469
2011-12-06 11:15:00,40.83,40.85,40.82,40.84,35460.992907801425,22.5464,22.5575,22.5409,22.5519,35460.9929
2011-12-06 11:20:00,40.85,40.89,40.83,40.89,41857.87790293423,22.5575,22.5795,22.5464,22.5795,41857.8779
2011-12-06 11:25:00,40.89,40.89,40.83,40.83,22945.3483521068,22.5795,22.5795,22.5464,22.5464,22945.3484
2011-12-06 11:30:00,40.84,40.84,40.78,40.79,25031.28911138924,22.5519,22.5519,22.5188,22.5243,25031.2891
2011-12-06 11:35:00,40.79,40.83,40.76,40.83,41162.564316506745,22.5243,22.5464,22.5078,22.5464,41162.5643
2011-12-06 11:40:00,40.82,40.9,40.82,40.89,32262.550410235017,22.5409,22.5851,22.5409,22.5795,32262.5504
2011-12-06 11:45:00,40.89,40.92,40.87,40.92,65220.41440689752,22.5795,22.5961,22.5685,22.5961,65220.4144
2011-12-06 11:50:00,40.9,40.95,40.89,40.95,29481.296064525104,22.5851,22.6127,22.5795,22.6127,29481.2961
2011-12-06 11:55:00,40.95,40.99,40.94,40.97,36017.243776943404,22.6127,22.6348,22.6072,22.6237,36017.2438
2011-12-06 12:00:00,40.97,40.99,40.93,40.95,30871.923237380062,22.6237,22.6348,22.6016,22.6127,30871.9232
2011-12-06 12:05:00,40.95,40.97,40.92,40.96,28090.668891670142,22.6127,22.6237,22.5961,22.6182,28090.6689
2011-12-06 12:10:00,40.96,41.0,40.92,40.94,37825.05910165485,22.6182,22.6403,22.5961,22.6072,37825.0591
2011-12-06 12:15:00,40.92,40.95,40.91,40.92,203726.8808232513,22.5961,22.6127,22.5906,22.5961,203726.8808
2011-12-06 12:20:00,40.93,40.95,40.9,40.9,27673.48073981365,22.6016,22.6127,22.5851,22.5851,27673.4807
2011-12-06 12:25:00,40.9,40.95,40.89,40.95,24614.100959532752,22.5851,22.6127,22.5795,22.6127,24614.101
2011-12-06 12:30:00,40.95,40.97,40.93,40.94,18078.15324711445,22.6127,22.6237,22.6016,22.6072,18078.1532
2011-12-06 12:35:00,40.95,41.0,40.94,40.96,37825.05910165485,22.6127,22.6403,22.6072,22.6182,37825.0591
2011-12-06 12:40:00,40.97,40.99,40.96,40.98,12098.456403838132,22.6237,22.6348,22.6182,22.6292,12098.4564
2011-12-06 12:45:00,40.99,40.99,40.95,40.95,13906.271728549576,22.6348,22.6348,22.6127,22.6127,13906.2717
2011-12-06 12:50:00,40.96,40.97,40.93,40.95,16687.52607425949,22.6182,22.6237,22.6016,22.6127,16687.5261
2011-12-06 12:55:00,40.95,40.95,40.94,40.94,7787.512167987763,22.6127,22.6127,22.6072,22.6072,7787.5122
2011-12-06 13:00:00,40.94,40.97,40.92,40.97,18217.215964399948,22.6072,22.6237,22.5961,22.6237,18217.216
2011-12-06 13:05:00,40.96,40.99,40.96,40.97,19329.71770268392,22.6182,22.6348,22.6182,22.6237,19329.7177
2011-12-06 13:10:00,40.99,40.99,40.94,40.97,21832.84661382284,22.6348,22.6348,22.6072,22.6237,21832.8466
2011-12-06 13:15:00,40.98,41.0,40.95,40.96,49367.264636351,22.6292,22.6403,22.6127,22.6182,49367.2646
2011-12-06 13:20:00,40.96,40.98,40.92,40.95,24614.100959532752,22.6182,22.6292,22.5961,22.6127,24614.101
2011-12-06 13:25:00,40.95,41.0,40.95,40.95,39771.93714365179,22.6127,22.6403,22.6127,22.6127,39771.9371
2011-12-06 13:30:00,40.96,40.97,40.95,40.95,17660.96509525796,22.6182,22.6237,22.6127,22.6127,17660.9651
2011-12-06 13:35:00,40.94,40.96,40.94,40.96,10151.578361841192,22.6072,22.6182,22.6072,22.6182,10151.5784
2011-12-06 13:40:00,40.96,40.97,40.94,40.94,33792.24030037547,22.6182,22.6237,22.6072,22.6072,33792.2403
2011-12-06 13:45:00,40.94,40.97,40.94,40.97,14879.710749548049,22.6072,22.6237,22.6072,22.6237,14879.7107
2011-12-06 13:50:00,40.96,40.97,40.95,40.96,24614.100959532752,22.6182,22.6237,22.6127,22.6182,24614.101
2011-12-06 13:55:00,40.96,40.97,40.9,40.9,24753.163676818247,22.6182,22.6237,22.5851,22.5851,24753.1637
2011-12-06 14:00:00,40.9,40.92,40.87,40.9,26004.72813238771,22.5851,22.5961,22.5685,22.5851,26004.7281
2011-12-06 14:05:00,40.9,40.9,40.88,40.9,17243.776943401477,22.5851,22.5851,22.574,22.5851,17243.7769
2011-12-06 14:10:00,40.9,40.92,40.89,40.92,20303.156723682383,22.5851,22.5961,22.5795,22.5961,20303.1567
2011-12-06 14:15:00,40.93,40.95,40.92,40.93,48950.07648449451,22.6016,22.6127,22.5961,22.6016,48950.0765
2011-12-06 14:20:00,40.92,40.95,40.91,40.92,17939.090529828954,22.5961,22.6127,22.5906,22.5961,17939.0905
2011-12-06 14:25:00,40.92,40.97,40.92,40.96,32123.48769294952,22.5961,22.6237,22.5961,22.6182,32123.4877
2011-12-06 14:30:00,40.96,40.99,40.96,40.98,24614.100959532752,22.6182,22.6348,22.6182,22.6292,24614.101
2011-12-06 14:35:00,40.98,41.06,40.97,41.05,118481.4351272424,22.6292,22.6734,22.6237,22.6679,118481.4351
2011-12-06 14:40:00,41.06,41.15,41.06,41.15,77179.80809345015,22.6734,22.7231,22.6734,22.7231,77179.8081
2011-12-06 14:45:00,41.15,41.17,41.1,41.13,82742.31678486998,22.7231,22.7342,22.6955,22.7121,82742.3168
2011-12-06 14:50:00,41.13,41.2,41.12,41.2,48254.76289806704,22.7121,22.7507,22.7066,22.7507,48254.7629
2011-12-06 14:55:00,41.2,41.21,41.18,41.18,34626.61660408845,22.7507,22.7562,22.7397,22.7397,34626.6166
2011-12-06 15:00:00,41.18,41.19,41.16,41.16,31428.174106522045,22.7397,22.7452,22.7286,22.7286,31428.1741
2011-12-06 15:05:00,41.17,41.17,41.13,41.13,21554.721179251843,22.7342,22.7342,22.7121,22.7121,21554.7212
2011-12-06 15:10:00,41.13,41.19,41.13,41.17,35043.80475594493,22.7121,22.7452,22.7121,22.7342,35043.8048
2011-12-06 15:15:00,41.18,41.18,41.15,41.15,104436.10068140732,22.7397,22.7397,22.7231,22.7231,104436.1007
2011-12-06 15:20:00,41.15,41.2,41.15,41.2,81629.81504658602,22.7231,22.7507,22.7231,22.7507,81629.815
2011-12-06 15:25:00,41.2,41.22,41.17,41.19,135447.08663607287,22.7507,22.7618,22.7342,22.7452,135447.0866
2011-12-06 15:30:00,41.19,41.23,41.17,41.19,102350.15992212488,22.7452,22.7673,22.7342,22.7452,102350.1599
2011-12-06 15:35:00,41.18,41.31,41.18,41.31,115004.867195105,22.7397,22.8115,22.7397,22.8115,115004.8672
2011-12-06 15:40:00,41.31,41.34,41.29,41.31,135447.08663607287,22.8115,22.828,22.8004,22.8115,135447.0866
2011-12-06 15:45:00,41.31,41.31,41.25,41.28,147267.41760534002,22.8115,22.8115,22.7783,22.7949,147267.4176
2011-12-06 15:50:00,41.27,41.28,41.23,41.26,171186.20497844528,22.7894,22.7949,22.7673,22.7839,171186.205
2011-12-06 15:55:00,41.26,41.26,41.18,41.23,318453.6225837853,22.7839,22.7839,22.7397,22.7673,318453.6226
2011-12-07 09:30:00,41.33,41.35,41.1,41.31,221944.09678765124,22.8225,22.8336,22.6955,22.8115,221944.0968
2011-12-07 09:35:00,41.31,41.32,41.05,41.07,105548.60241969128,22.8115,22.817,22.6679,22.6789,105548.6024
2011-12-07 09:40:00,41.1,41.17,41.02,41.04,56876.65136976777,22.6955,22.7342,22.6513,22.6624,56876.6514
2011-12-07 09:45:00,41.04,41.25,41.02,41.2,78014.18439716313,22.6624,22.7783,22.6513,22.7507,78014.1844
2011-12-07 09:50:00,41.2,41.24,41.16,41.2,45612.57126964261,22.7507,22.7728,22.7286,22.7507,45612.5713
2011-12-07 09:55:00,41.18,41.42,41.15,41.38,175636.21193158114,22.7397,22.8722,22.7231,22.8501,175636.2119
2011-12-07 10:00:00,41.37,41.41,41.11,41.17,109720.48393825616,22.8446,22.8667,22.701,22.7342,109720.4839
2011-12-07 10:05:00,41.17,41.26,41.17,41.22,90947.01710471424,22.7342,22.7839,22.7342,22.7618,90947.0171
2011-12-07 10:10:00,41.23,41.46,41.23,41.45,118481.4351272424,22.7673,22.8943,22.7673,22.8888,118481.4351
2011-12-07 10:15:00,41.46,41.46,41.39,41.43,32540.67584480601,22.8943,22.8943,22.8556,22.8777,32540.6758
2011-12-07 10:20:00,41.43,41.44,41.33,41.34,24892.22639410374,22.8777,22.8833,22.8225,22.828,24892.2264
2011-12-07 10:25:00,41.34,41.36,41.26,41.28,30732.860520094564,22.828,22.8391,22.7839,22.7949,30732.8605
2011-12-07 10:30:00,41.29,41.31,41.22,41.23,71478.23668474483,22.8004,22.8115,22.7618,22.7673,71478.2367
2011-12-07 10:35:00,41.23,41.24,41.2,41.23,41718.81518564873,22.7673,22.7728,22.7507,22.7673,41718.8152
2011-12-07 10:40:00,41.23,41.31,41.21,41.29,57711.02767348074,22.7673,22.8115,22.7562,22.8004,57711.0277
2011-12-07 10:45:00,41.29,41.36,41.29,41.36,38103.18453622584,22.8004,22.8391,22.8004,22.8391,38103.1845
2011-12-07 10:50:00,41.37,41.4,41.36,41.38,35460.992907801425,22.8446,22.8612,22.8391,22.8501,35460.9929
2011-12-07 10:55:00,41.38,41.43,41.33,41.42,58545.40397719372,22.8501,22.8777,22.8225,22.8722,58545.404
2011-12-07 11:00:00,41.42,41.47,41.41,41.41,29481.296064525104,22.8722,22.8998,22.8667,22.8667,29481.2961
2011-12-07 11:05:00,41.41,41.48,41.41,41.44,21693.78389653734,22.8667,22.9053,22.8667,22.8833,21693.7839
2011-12-07 11:10:00,41.45,41.48,41.41,41.43,23362.53650396329,22.8888,22.9053,22.8667,22.8777,23362.5365
2011-12-07 11:15:00,41.43,41.44,41.38,41.41,19607.843137254906,22.8777,22.8833,22.8501,22.8667,19607.8431
2011-12-07 11:20:00,41.41,41.48,41.41,41.42,37964.12181894034,22.8667,22.9053,22.8667,22.8722,37964.1218
2011-12-07 11:25:00,41.42,41.43,41.37,41.4,52565.7071339174,22.8722,22.8777,22.8446,22.8612,52565.7071
2011-12-07 11:30:00,41.41,41.41,41.34,41.36,38103.18453622584,22.8667,22.8667,22.828,22.8391,38103.1845
2011-12-07 11:35:00,41.36,41.39,41.35,41.36,20859.40759282437,22.8391,22.8556,22.8336,22.8391,20859.4076
2011-12-07 11:40:00,41.36,41.37,41.31,41.31,59379.78028090669,22.8391,22.8446,22.8115,22.8115,59379.7803
2011-12-07 11:45:00,41.31,41.4,41.29,41.35,103601.72437769437,22.8115,22.8612,22.8004,22.8336,103601.7244
2011-12-07 11:50:00,41.35,41.35,41.32,41.35,49089.13920178001,22.8336,22.8336,22.817,22.8336,49089.1392
2011-12-07 11:55:00,41.35,41.36,41.33,41.34,21832.84661382284,22.8336,22.8391,22.8225,22.828,21832.8466
2011-12-07 12:00:00,41.34,41.39,41.34,41.35,33235.98943123349,22.828,22.8556,22.828,22.8336,33235.9894
2011-12-07 12:05:00,41.35,41.37,41.31,41.33,23779.724655819777,22.8336,22.8446,22.8115,22.8225,23779.7247
2011-12-07 12:10:00,41.33,41.34,41.33,41.34,11681.268251981644,22.8225,22.828,22.8225,22.828,11681.2683
2011-12-07 12:15:00,41.33,41.33,41.3,41.32,12237.519121123629,22.8225,22.8225,22.8059,22.817,12237.5191
2011-12-07 12:20:00,41.31,41.35,41.3,41.33,16826.58879154499,22.8115,22.8336,22.8059,22.8225,16826.5888
2011-12-07 12:25:00,41.34,41.41,41.33,41.41,50757.891809205954,22.828,22.8667,22.8225,22.8667,50757.8918
2011-12-07 12:30:00,41.41,41.43,41.36,41.43,58684.46669447921,22.8667,22.8777,22.8391,22.8777,58684.4667
2011-12-07 12:35:00,41.43,41.47,41.43,41.44,41718.81518564873,22.8777,22.8998,22.8777,22.8833,41718.8152
2011-12-07 12:40:00,41.44,41.47,41.44,41.47,13071.895424836604,22.8833,22.8998,22.8833,22.8998,13071.8954
2011-12-07 12:45:00,41.47,41.52,41.47,41.49,64107.91266861355,22.8998,22.9274,22.8998,22.9109,64107.9127
2011-12-07 12:50:00,41.49,41.56,41.48,41.51,58128.21582533723,22.9109,22.9495,22.9053,22.9219,58128.2158
2011-12-07 12:55:00,41.51,41.6,41.51,41.56,34904.74203865944,22.9219,22.9716,22.9219,22.9495,34904.742
2011-12-07 13:00:00,41.56,41.58,41.56,41.56,21137.53302739536,22.9495,22.9606,22.9495,22.9495,21137.533
2011-12-07 13:05:00,41.56,41.59,41.55,41.59,34348.49116951745,22.9495,22.9661,22.944,22.9661,34348.4912
2011-12-07 13:10:00,41.58,41.58,41.54,41.56,58962.59212905021,22.9606,22.9606,22.9385,22.9495,58962.5921
2011-12-07 13:15:00,41.56,41.64,41.56,41.64,30037.546933667087,22.9495,22.9937,22.9495,22.9937,30037.5469
2011-12-07 13:20:00,41.64,41.64,41.59,41.59,26421.916284244195,22.9937,22.9937,22.9661,22.9661,26421.9163
2011-12-07 13:25:00,41.59,41.62,41.58,41.6,29898.484216381592,22.9661,22.9827,22.9606,22.9716,29898.4842
2011-12-07 13:30:00,41.59,41.59,41.55,41.56,28507.85704352664,22.9661,22.9661,22.944,22.9495,28507.857
2011-12-07 13:35:00,41.56,41.61,41.56,41.61,17521.902377972467,22.9495,22.9771,22.9495,22.9771,17521.9024
2011-12-07 13:40:00,41.62,41.63,41.59,41.59,34626.61660408845,22.9827,22.9882,22.9661,22.9661,34626.6166
2011-12-07 13:45:00,41.59,41.61,41.56,41.58,69809.48407731888,22.9661,22.9771,22.9495,22.9606,69809.4841
2011-12-07 13:50:00,41.58,41.61,41.57,41.61,58684.46669447921,22.9606,22.9771,22.955,22.9771,58684.4667
2011-12-07 13:55:00,41.6,41.64,41.59,41.64,29064.107912668616,22.9716,22.9937,22.9661,22.9937,29064.1079
2011-12-07 14:00:00,41.63,41.64,41.56,41.58,41440.68975107774,22.9882,22.9937,22.9495,22.9606,41440.6898
2011-12-07 14:05:00,41.59,41.6,41.54,41.56,93172.02058128217,22.9661,22.9716,22.9385,22.9495,93172.0206
2011-12-07 14:10:00,41.56,41.56,41.46,41.46,81768.87776387151,22.9495,22.9495,22.8943,22.8943,81768.8778
2011-12-07 14:15:00,41.46,41.47,41.41,41.42,124600.1946878042,22.8943,22.8998,22.8667,22.8722,124600.1947
2011-12-07 14:20:00,41.43,41.45,41.42,41.45,60909.47017104715,22.8777,22.8888,22.8722,22.8888,60909.4702
2011-12-07 14:25:00,41.45,41.47,41.44,41.46,27534.418022528163,22.8888,22.8998,22.8833,22.8943,27534.418
2011-12-07 14:30:00,41.46,41.48,41.43,41.48,46168.8221387846,22.8943,22.9053,22.8777,22.9053,46168.8221
2011-12-07 14:35:00,41.48,41.52,41.48,41.52,65081.35168961202,22.9053,22.9274,22.9053,22.9274,65081.3517
2011-12-07 14:40:00,41.52,41.54,41.48,41.48,80795.43874287304,22.9274,22.9385,22.9053,22.9053,80795.4387
2011-12-07 14:45:00,41.49,41.51,41.45,41.46,115978.30621610348,22.9109,22.9219,22.8888,22.8943,115978.3062
2011-12-07 14:50:00,41.46,41.48,41.43,41.46,71478.23668474483,22.8943,22.9053,22.8777,22.8943,71478.2367
2011-12-07 14:55:00,41.46,41.46,41.43,41.46,33514.114865804484,22.8943,22.8943,22.8777,22.8943,33514.1149
2011-12-07 15:00:00,41.46,41.48,41.46,41.46,39771.93714365179,22.8943,22.9053,22.8943,22.8943,39771.9371
2011-12-07 15:05:00,41.47,41.48,41.42,41.42,54790.71061048533,22.8998,22.9053,22.8722,22.8722,54790.7106
2011-12-07 15:10:00,41.42,41.46,41.41,41.43,60631.34473647615,22.8722,22.8943,22.8667,22.8777,60631.3447
2011-12-07 15:15:00,41.44,41.57,41.44,41.54,79404.81157001808,22.8833,22.955,22.8833,22.9385,79404.8116
2011-12-07 15:20:00,41.54,41.6,41.52,41.59,94701.71047142262,22.9385,22.9716,22.9274,22.9661,94701.7105
2011-12-07 15:25:00,41.6,41.64,41.59,41.61,86914.19830343485,22.9716,22.9937,22.9661,22.9771,86914.1983
2011-12-07 15:30:00,41.62,41.65,41.58,41.6,147962.7311917675,22.9827,22.9992,22.9606,22.9716,147962.7312
2011-12-07 15:35:00,41.6,41.7,41.58,41.7,139758.03087192326,22.9716,23.0268,22.9606,23.0268,139758.0309
2011-12-07 15:40:00,41.71,41.74,41.64,41.65,341538.0336531776,23.0324,23.0489,22.9937,22.9992,341538.0337
2011-12-07 15:45:00,41.66,41.69,41.6,41.69,255041.02350159924,23.0047,23.0213,22.9716,23.0213,255041.0235
2011-12-07 15:50:00,41.7,41.77,41.68,41.74,275205.1175079961,23.0268,23.0655,23.0158,23.0489,275205.1175
2011-12-07 15:55:00,41.75,41.79,41.68,41.71,539424.2803504381,23.0544,23.0765,23.0158,23.0324,539424.2804
2011-12-08 09:30:00,41.59,41.67,41.51,41.66,242664.4416631901,22.9661,23.0103,22.9219,23.0047,242664.4417
2011-12-08 09:35:00,41.66,41.68,41.5,41.66,129884.57794465304,23.0047,23.0158,22.9164,23.0047,129884.5779
2011-12-08 09:40:00,41.67,42.07,41.65,42.01,328466.138228341,23.0103,23.2311,22.9992,23.198,328466.1382
2011-12-08 09:45:00,42.01,42.11,41.84,42.1,273953.55305242667,23.198,23.2532,23.1041,23.2477,273953.5531
2011-12-08 09:50:00,42.1,42.18,41.98,42.14,276734.8073981366,23.2477,23.2919,23.1814,23.2698,276734.8074
2011-12-08 09:55:00,42.14,42.39,42.11,42.3,274509.8039215687,23.2698,23.4078,23.2532,23.3582,274509.8039
2011-12-08 10:00:00,42.33,42.33,42.06,42.07,206647.19788624672,23.3747,23.3747,23.2256,23.2311,206647.1979
2011-12-08 10:05:00,42.07,42.2,42.04,42.07,148101.793909053,23.2311,23.3029,23.2146,23.2311,148101.7939
2011-12-08 10:10:00,42.09,42.18,42.02,42.06,104992.35155054933,23.2422,23.2919,23.2035,23.2256,104992.3516
2011-12-08 10:15:00,42.06,42.08,41.94,41.97,84272.00667501043,23.2256,23.2367,23.1594,23.1759,84272.0067
2011-12-08 10:20:00,41.96,42.07,41.89,42.05,88026.70004171882,23.1704,23.2311,23.1317,23.2201,88026.7
2011-12-08 10:25:00,42.05,42.15,42.04,42.07,79543.87428730358,23.2201,23.2753,23.2146,23.2311,79543.8743
2011-12-08 10:30:00,42.07,42.28,42.03,42.18,82325.12863301349,23.2311,23.3471,23.2091,23.2919,82325.1286
2011-12-08 10:35:00,42.15,42.17,42.1,42.15,83854.81852315395,23.2753,23.2864,23.2477,23.2753,83854.8185
2011-12-08 10:40:00,42.15,42.23,42.12,42.23,37825.05910165485,23.2753,23.3195,23.2588,23.3195,37825.0591
2011-12-08 10:45:00,42.23,42.33,42.23,42.24,70087.60951188987,23.3195,23.3747,23.3195,23.325,70087.6095
2011-12-08 10:50:00,42.24,42.31,42.21,42.21,89556.38993185927,23.325,23.3637,23.3085,23.3085,89556.3899
2011-12-08 10:55:00,42.2,42.24,42.17,42.18,74120.42831316925,23.3029,23.325,23.2864,23.2919,74120.4283
2011-12-08 11:00:00,42.16,42.16,42.03,42.05,107495.48046168825,23.2808,23.2808,23.2091,23.2201,107495.4805
2011-12-08 11:05:00,42.04,42.08,41.93,41.94,52843.83256848839,23.2146,23.2367,23.1538,23.1594,52843.8326
2011-12-08 11:10:00,41.93,41.97,41.86,41.94,62578.22277847309,23.1538,23.1759,23.1152,23.1594,62578.2228
2011-12-08 11:15:00,41.93,41.95,41.87,41.87,72173.55027117231,23.1538,23.1649,23.1207,23.1207,72173.5503
2011-12-08 11:20:00,41.87,41.9,41.85,41.86,84411.06939229593,23.1207,23.1373,23.1097,23.1152,84411.0694
2011-12-08 11:25:00,41.86,41.86,41.75,41.76,82325.12863301349,23.1152,23.1152,23.0544,23.06,82325.1286
2011-12-08 11:30:00,41.77,41.84,41.73,41.79,72729.80114031429,23.0655,23.1041,23.0434,23.0765,72729.8011
2011-12-08 11:35:00,41.79,41.79,41.6,41.61,98595.4665554165,23.0765,23.0765,22.9716,22.9771,98595.4666
2011-12-08 11:40:00,41.61,41.68,41.56,41.65,68279.79418717843,22.9771,23.0158,22.9495,22.9992,68279.7942
2011-12-08 11:45:00,41.65,41.68,41.62,41.65,28785.982478097623,22.9992,23.0158,22.9827,22.9992,28785.9825
2011-12-08 11:50:00,41.64,41.69,41.64,41.66,33096.92671394799,22.9937,23.0213,22.9937,23.0047,33096.9267
2011-12-08 11:55:00,41.67,41.69,41.61,41.69,37964.12181894034,23.0103,23.0213,22.9771,23.0213,37964.1218
2011-12-08 12:00:00,41.69,41.73,41.66,41.66,56181.33778334029,23.0213,23.0434,23.0047,23.0047,56181.3378
2011-12-08 12:05:00,41.67,41.8,41.66,41.8,28646.91976081213,23.0103,23.082,23.0047,23.082,28646.9198
2011-12-08 12:10:00,41.8,41.81,41.71,41.71,27951.60617438465,23.082,23.0876,23.0324,23.0324,27951.6062
2011-12-08 12:15:00,41.72,41.78,41.71,41.76,25170.35182867473,23.0379,23.071,23.0324,23.06,25170.3518
2011-12-08 12:20:00,41.75,41.75,41.67,41.71,25726.60269781672,23.0544,23.0544,23.0103,23.0324,25726.6027
2011-12-08 12:25:00,41.68,41.72,41.65,41.66,24753.163676818247,23.0158,23.0379,22.9992,23.0047,24753.1637
2011-12-08 12:30:00,41.66,41.68,41.63,41.66,37407.870949798365,23.0047,23.0158,22.9882,23.0047,37407.8709
2011-12-08 12:35:00,41.66,41.68,41.58,41.59,32123.48769294952,23.0047,23.0158,22.9606,22.9661,32123.4877
2011-12-08 12:40:00,41.59,41.63,41.58,41.6,18495.341398970937,22.9661,22.9882,22.9606,22.9716,18495.3414
2011-12-08 12:45:00,41.61,41.64,41.56,41.61,18773.46683354193,22.9771,22.9937,22.9495,22.9771,18773.4668
2011-12-08 12:50:00,41.61,41.65,41.56,41.58,18912.529550827425,22.9771,22.9992,22.9495,22.9606,18912.5296
2011-12-08 12:55:00,41.57,41.6,41.54,41.54,24335.97552496176,22.955,22.9716,22.9385,22.9385,24335.9755
2011-12-08 13:00:00,41.54,41.56,41.46,41.47,31567.23682380754,22.9385,22.9495,22.8943,22.8998,31567.2368
2011-12-08 13:05:00,41.46,41.47,41.38,41.44,41023.50159922125,22.8943,22.8998,22.8501,22.8833,41023.5016
2011-12-08 13:10:00,41.43,41.46,41.35,41.42,26004.72813238771,22.8777,22.8943,22.8336,22.8722,26004.7281
2011-12-08 13:15:00,41.41,41.43,41.37,41.43,24475.03824224725,22.8667,22.8777,22.8446,22.8777,24475.0382
2011-12-08 13:20:00,41.43,41.45,41.4,41.45,19051.59226811292,22.8777,22.8888,22.8612,22.8888,19051.5923
2011-12-08 13:25:00,41.45,41.45,41.41,41.43,17104.71422611598,22.8888,22.8888,22.8667,22.8777,17104.7142
2011-12-08 13:30:00,41.42,41.43,41.41,41.41,16826.58879154499,22.8722,22.8777,22.8667,22.8667,16826.5888
2011-12-08 13:35:00,41.41,41.46,41.41,41.46,30037.546933667087,22.8667,22.8943,22.8667,22.8943,30037.5469
2011-12-08 13:40:00,41.46,41.51,41.46,41.49,32818.801279377,22.8943,22.9219,22.8943,22.9109,32818.8013
2011-12-08 13:45:00,41.47,41.48,41.38,41.4,29203.17062995411,22.8998,22.9053,22.8501,22.8612,29203.1706
2011-12-08 13:50:00,41.39,41.42,41.38,41.42,21276.595744680853,22.8556,22.8722,22.8501,22.8722,21276.5957
2011-12-08 13:55:00,41.43,41.48,41.38,41.48,28646.91976081213,22.8777,22.9053,22.8501,22.9053,28646.9198
2011-12-08 14:00:00,41.48,41.48,41.41,41.42,25309.41454596023,22.9053,22.9053,22.8667,22.8722,25309.4145
2011-12-08 14:05:00,41.41,41.46,41.37,41.46,37407.870949798365,22.8667,22.8943,22.8446,22.8943,37407.8709
2011-12-08 14:10:00,41.45,41.52,41.45,41.46,28368.79432624113,22.8888,22.9274,22.8888,22.8943,28368.7943
2011-12-08 14:15:00,41.46,41.53,41.46,41.51,27395.355305242665,22.8943,22.933,22.8943,22.9219,27395.3553
2011-12-08 14:20:00,41.51,41.54,41.46,41.51,32679.738562091505,22.9219,22.9385,22.8943,22.9219,32679.7386
2011-12-08 14:25:00,41.52,41.54,41.51,41.54,33375.05214851898,22.9274,22.9385,22.9219,22.9385,33375.0521
2011-12-08 14:30:00,41.54,41.55,41.48,41.54,47420.38659435406,22.9385,22.944,22.9053,22.9385,47420.3866
2011-12-08 14:35:00,41.54,41.56,41.49,41.49,31845.362258378533,22.9385,22.9495,22.9109,22.9109,31845.3623
2011-12-08 14:40:00,41.48,41.51,41.44,41.48,42414.12877207621,22.9053,22.9219,22.8833,22.9053,42414.1288
2011-12-08 14:45:00,41.48,41.55,41.48,41.55,35182.86747323043,22.9053,22.944,22.9053,22.944,35182.8675
2011-12-08 14:50:00,41.55,41.55,41.43,41.44,30315.67236823808,22.944,22.944,22.8777,22.8833,30315.6724
2011-12-08 14:55:00,41.45,41.48,41.43,41.48,39910.999860937285,22.8888,22.9053,22.8777,22.9053,39910.9999
2011-12-08 15:00:00,41.48,41.51,41.48,41.48,44221.94409678766,22.9053,22.9219,22.9053,22.9053,44221.9441
2011-12-08 15:05:00,41.49,41.49,41.4,41.41,84411.06939229593,22.9109,22.9109,22.8612,22.8667,84411.0694
2011-12-08 15:10:00,41.41,41.57,41.41,41.54,54651.64789319984,22.8667,22.955,22.8667,22.9385,54651.6479
2011-12-08 15:15:00,41.55,41.61,41.54,41.59,48811.01376720901,22.944,22.9771,22.9385,22.9661,48811.0138
2011-12-08 15:20:00,41.58,41.59,41.51,41.53,65776.6652760395,22.9606,22.9661,22.9219,22.933,65776.6653
2011-12-08 15:25:00,41.54,41.61,41.53,41.56,87192.32373800584,22.9385,22.9771,22.933,22.9495,87192.3237
2011-12-08 15:30:00,41.56,41.64,41.54,41.6,177304.9645390071,22.9495,22.9937,22.9385,22.9716,177304.9645
2011-12-08 15:35:00,41.6,41.62,41.48,41.48,177026.8391044361,22.9716,22.9827,22.9053,22.9053,177026.8391
2011-12-08 15:40:00,41.47,41.49,41.36,41.48,204144.0689751078,22.8998,22.9109,22.8391,22.9053,204144.069
2011-12-08 15:45:00,41.47,41.52,41.32,41.39,194409.6787651231,22.8998,22.9274,22.817,22.8556,194409.6788
2011-12-08 15:50:00,41.41,41.41,41.31,41.38,121540.81490752332,22.8667,22.8667,22.8115,22.8501,121540.8149
2011-12-08 15:55:00,41.38,41.38,41.27,41.36,326241.1347517731,22.8501,22.8501,22.7894,22.8391,326241.1348
2011-12-09 09:30:00,41.79,42.11,41.79,41.99,268947.2952301488,23.0765,23.2532,23.0765,23.187,268947.2952
2011-12-09 09:35:00,42.0,42.1,41.83,41.86,230287.859824781,23.1925,23.2477,23.0986,23.1152,230287.8598
2011-12-09 09:40:00,41.87,41.87,41.64,41.7,108747.04491725768,23.1207,23.1207,22.9937,23.0268,108747.0449
2011-12-09 09:45:00,41.7,41.82,41.63,41.82,161312.7520511751,23.0268,23.0931,22.9882,23.0931,161312.7521
2011-12-09 09:50:00,41.82,41.96,41.81,41.92,115282.992629676,23.0931,23.1704,23.0876,23.1483,115282.9926
2011-12-09 09:55:00,41.95,42.02,41.84,41.97,201919.06549853983,23.1649,23.2035,23.1041,23.1759,201919.0655
2011-12-09 10:00:00,41.97,42.07,41.96,42.04,124183.00653594772,23.1759,23.2311,23.1704,23.2146,124183.0065
2011-12-09 10:05:00,42.04,42.05,41.92,41.92,54095.39702405786,23.2146,23.2201,23.1483,23.1483,54095.397
2011-12-09 10:10:00,41.92,41.95,41.74,41.75,146572.10401891253,23.1483,23.1649,23.0489,23.0544,146572.104
2011-12-09 10:15:00,41.75,41.82,41.73,41.79,116395.49436795995,23.0544,23.0931,23.0434,23.0765,116395.4944
2011-12-09 10:20:00,41.79,41.85,41.78,41.78,156445.55694618274,23.0765,23.1097,23.071,23.071,156445.5569
2011-12-09 10:25:00,41.78,41.81,41.74,41.78,56042.2750660548,23.071,23.0876,23.0489,23.071,56042.2751
2011-12-09 10:30:00,41.78,41.82,41.7,41.77,83159.50493672647,23.071,23.0931,23.0268,23.0655,83159.5049
2011-12-09 10:35:00,41.77,41.77,41.67,41.71,83993.88124043944,23.0655,23.0655,23.0103,23.0324,83993.8812
2011-12-09 10:40:00,41.71,41.71,41.66,41.69,86497.01015157838,23.0324,23.0324,23.0047,23.0213,86497.0102
2011-12-09 10:45:00,41.69,41.71,41.66,41.71,81907.94048115701,23.0213,23.0324,23.0047,23.0324,81907.9405
2011-12-09 10:50:00,41.71,41.76,41.61,41.66,131692.3932693645,23.0324,23.06,22.9771,23.0047,131692.3933
2011-12-09 10:55:00,41.66,41.77,41.66,41.77,45195.38311778613,23.0047,23.0655,23.0047,23.0655,45195.3831
2011-12-09 11:00:00,41.75,41.84,41.74,41.79,52704.769851202895,23.0544,23.1041,23.0489,23.0765,52704.7699
2011-12-09 11:05:00,41.79,41.85,41.77,41.82,39076.62355722431,23.0765,23.1097,23.0655,23.0931,39076.6236
2011-12-09 11:10:00,41.83,41.87,41.83,41.85,45751.63398692811,23.0986,23.1207,23.0986,23.1097,45751.634
2011-12-09 11:15:00,41.84,41.88,41.83,41.88,46864.13572521207,23.1041,23.1262,23.0986,23.1262,46864.1357
2011-12-09 11:20:00,41.87,41.89,41.83,41.84,30315.67236823808,23.1207,23.1317,23.0986,23.1041,30315.6724
2011-12-09 11:25:00,41.86,41.91,41.84,41.89,46168.8221387846,23.1152,23.1428,23.1041,23.1317,46168.8221
2011-12-09 11:30:00,41.89,41.92,41.87,41.91,69253.2332081769,23.1317,23.1483,23.1207,23.1428,69253.2332
2011-12-09 11:35:00,41.91,41.92,41.89,41.91,28646.91976081213,23.1428,23.1483,23.1317,23.1428,28646.9198
2011-12-09 11:40:00,41.91,41.97,41.89,41.94,49506.327353636494,23.1428,23.1759,23.1317,23.1594,49506.3274
2011-12-09 11:45:00,41.96,41.97,41.77,41.77,133222.08315950495,23.1704,23.1759,23.0655,23.0655,133222.0832
2011-12-09 11:50:00,41.78,41.84,41.76,41.8,41023.50159922125,23.071,23.1041,23.06,23.082,41023.5016
2011-12-09 11:55:00,41.8,41.84,41.78,41.81,38659.43540536783,23.082,23.1041,23.071,23.0876,38659.4354
2011-12-09 12:00:00,41.81,41.82,41.74,41.74,43665.69322764567,23.0876,23.0931,23.0489,23.0489,43665.6932
2011-12-09 12:05:00,41.74,41.77,41.74,41.74,40189.12529550828,23.0489,23.0655,23.0489,23.0489,40189.1253
2011-12-09 12:10:00,41.75,41.78,41.74,41.77,22528.16020025032,23.0544,23.071,23.0489,23.0655,22528.1602
2011-12-09 12:15:00,41.77,41.82,41.77,41.8,22945.3483521068,23.0655,23.0931,23.0655,23.082,22945.3484
2011-12-09 12:20:00,41.79,41.82,41.77,41.79,26143.790849673205,23.0765,23.0931,23.0655,23.0765,26143.7908
2011-12-09 12:25:00,41.78,41.78,41.72,41.73,24614.100959532752,23.071,23.071,23.0379,23.0434,24614.101
2011-12-09 12:30:00,41.73,41.76,41.71,41.74,28646.91976081213,23.0434,23.06,23.0324,23.0489,28646.9198
2011-12-09 12:35:00,41.74,41.81,41.72,41.78,26421.916284244195,23.0489,23.0876,23.0379,23.071,26421.9163
2011-12-09 12:40:00,41.77,41.8,41.75,41.77,37685.99638436936,23.0655,23.082,23.0544,23.0655,37685.9964
2011-12-09 12:45:00,41.77,41.81,41.72,41.76,49784.45278820748,23.0655,23.0876,23.0379,23.06,49784.4528
2011-12-09 12:50:00,41.77,41.79,41.74,41.78,35878.18105965791,23.0655,23.0765,23.0489,23.071,35878.1811
2011-12-09 12:55:00,41.78,41.78,41.74,41.76,34070.36573494646,23.071,23.071,23.0489,23.06,34070.3657
2011-12-09 13:00:00,41.75,41.79,41.74,41.77,31845.362258378533,23.0544,23.0765,23.0489,23.0655,31845.3623
2011-12-09 13:05:00,41.77,41.78,41.71,41.71,22667.22291753581,23.0655,23.071,23.0324,23.0324,22667.2229
2011-12-09 13:10:00,41.71,41.72,41.69,41.71,20164.09400639689,23.0324,23.0379,23.0213,23.0324,20164.094
2011-12-09 13:15:00,41.71,41.72,41.69,41.69,16687.52607425949,23.0324,23.0379,23.0213,23.0213,16687.5261
2011-12-09 13:20:00,41.69,41.73,41.67,41.68,37407.870949798365,23.0213,23.0434,23.0103,23.0158,37407.8709
2011-12-09 13:25:00,41.68,41.77,41.68,41.71,39076.62355722431,23.0158,23.0655,23.0158,23.0324,39076.6236
2011-12-09 13:30:00,41.71,41.77,41.71,41.76,35043.80475594493,23.0324,23.0655,23.0324,23.06,35043.8048
2011-12-09 13:35:00,41.75,41.77,41.72,41.72,33235.98943123349,23.0544,23.0655,23.0379,23.0379,33235.9894
2011-12-09 13:40:00,41.73,41.73,41.69,41.73,32401.613127520515,23.0434,23.0434,23.0213,23.0434,32401.6131
2011-12-09 13:45:00,41.72,41.73,41.69,41.69,27395.355305242665,23.0379,23.0434,23.0213,23.0213,27395.3553
2011-12-09 13:50:00,41.69,41.7,41.65,41.66,61326.65832290363,23.0213,23.0268,22.9992,23.0047,61326.6583
2011-12-09 13:55:00,41.65,41.65,41.58,41.59,87053.26102072035,22.9992,22.9992,22.9606,22.9661,87053.261
2011-12-09 14:00:00,41.59,41.68,41.58,41.67,60353.21930190516,22.9661,23.0158,22.9606,23.0103,60353.2193
2011-12-09 14:05:00,41.68,41.69,41.61,41.63,50201.640940063975,23.0158,23.0213,22.9771,22.9882,50201.6409
2011-12-09 14:10:00,41.63,41.66,41.6,41.61,65915.727993325,22.9882,23.0047,22.9716,22.9771,65915.728
2011-12-09 14:15:00,41.61,41.61,41.56,41.59,72590.73842302879,22.9771,22.9771,22.9495,22.9661,72590.7384
2011-12-09 14:20:00,41.59,41.59,41.55,41.55,32401.613127520515,22.9661,22.9661,22.944,22.944,32401.6131
2011-12-09 14:25:00,41.54,41.61,41.52,41.56,73425.11472674177,22.9385,22.9771,22.9274,22.9495,73425.1147
2011-12-09 14:30:00,41.57,41.61,41.57,41.61,51175.079961062445,22.955,22.9771,22.955,22.9771,51175.08
2011-12-09 14:35:00,41.61,41.66,41.61,41.65,34070.36573494646,22.9771,23.0047,22.9771,22.9992,34070.3657
2011-12-09 14:40:00,41.64,41.69,41.64,41.67,27534.418022528163,22.9937,23.0213,22.9937,23.0103,27534.418
2011-12-09 14:45:00,41.67,41.71,41.66,41.69,33096.92671394799,23.0103,23.0324,23.0047,23.0213,33096.9267
2011-12-09 14:50:00,41.7,41.74,41.68,41.72,45195.38311778613,23.0268,23.0489,23.0158,23.0379,45195.3831
2011-12-09 14:55:00,41.71,41.73,41.67,41.68,48532.88833263802,23.0324,23.0434,23.0103,23.0158,48532.8883
2011-12-09 15:00:00,41.68,41.69,41.64,41.64,58128.21582533723,23.0158,23.0213,22.9937,22.9937,58128.2158
2011-12-09 15:05:00,41.64,41.76,41.63,41.76,88165.76275900431,22.9937,23.06,22.9882,23.06,88165.7628
2011-12-09 15:10:00,41.77,41.77,41.74,41.77,29342.23334723961,23.0655,23.0655,23.0489,23.0655,29342.2333
2011-12-09 15:15:00,41.77,41.79,41.74,41.74,55486.02419691281,23.0655,23.0765,23.0489,23.0489,55486.0242
2011-12-09 15:20:00,41.75,41.79,41.74,41.78,44917.25768321513,23.0544,23.0765,23.0489,23.071,44917.2577
2011-12-09 15:25:00,41.77,41.81,41.76,41.79,52148.51898206092,23.0655,23.0876,23.06,23.0765,52148.519
2011-12-09 15:30:00,41.79,41.84,41.76,41.76,63829.78723404256,23.0765,23.1041,23.06,23.06,63829.7872
2011-12-09 15:35:00,41.76,41.79,41.75,41.78,56737.58865248227,23.06,23.0765,23.0544,23.071,56737.5887
2011-12-09 15:40:00,41.77,41.82,41.77,41.81,64386.03810318454,23.0655,23.0931,23.0655,23.0876,64386.0381
2011-12-09 15:45:00,41.8,41.8,41.7,41.72,191072.1735502712,23.082,23.082,23.0268,23.0379,191072.1736
2011-12-09 15:50:00,41.72,41.72,41.68,41.7,170769.0168265888,23.0379,23.0379,23.0158,23.0268,170769.0168
2011-12-09 15:55:00,41.7,41.74,41.68,41.7,345014.601585315,23.0268,23.0489,23.0158,23.0268,345014.6016
2011-12-12 09:30:00,41.41,41.45,41.2,41.28,102906.41079126688,22.8667,22.8888,22.7507,22.7949,102906.4108
2011-12-12 09:35:00,41.28,41.42,41.28,41.4,45195.38311778613,22.7949,22.8722,22.7949,22.8612,45195.3831
2011-12-12 09:40:00,41.4,41.46,41.33,41.41,25448.477263245724,22.8612,22.8943,22.8225,22.8667,25448.4773
2011-12-12 09:45:00,41.42,41.46,41.36,41.42,30037.546933667087,22.8722,22.8943,22.8391,22.8722,30037.5469
2011-12-12 09:50:00,41.41,41.48,41.36,41.36,38381.30997079684,22.8667,22.9053,22.8391,22.8391,38381.31
2011-12-12 09:55:00,41.36,41.39,41.22,41.24,115700.18078153249,22.8391,22.8556,22.7618,22.7728,115700.1808
2011-12-12 10:00:00,41.23,41.24,41.15,41.18,122792.37936309275,22.7673,22.7728,22.7231,22.7397,122792.3794
2011-12-12 10:05:00,41.19,41.34,41.19,41.31,59240.7175636212,22.7452,22.828,22.7452,22.8115,59240.7176
2011-12-12 10:10:00,41.3,41.36,41.29,41.31,23918.78737310527,22.8059,22.8391,22.8004,22.8115,23918.7874
2011-12-12 10:15:00,41.31,41.33,41.26,41.28,19051.59226811292,22.8115,22.8225,22.7839,22.7949,19051.5923
2011-12-12 10:20:00,41.28,41.31,41.24,41.3,59101.6548463357,22.7949,22.8115,22.7728,22.8059,59101.6548
2011-12-12 10:25:00,41.3,41.33,41.26,41.32,22389.09748296482,22.8059,22.8225,22.7839,22.817,22389.0975
2011-12-12 10:30:00,41.31,41.32,41.28,41.31,37546.93366708386,22.8115,22.817,22.7949,22.8115,37546.9337
2011-12-12 10:35:00,41.31,41.4,41.31,41.36,64107.91266861355,22.8115,22.8612,22.8115,22.8391,64107.9127
2011-12-12 10:40:00,41.36,41.48,41.33,41.47,43665.69322764567,22.8391,22.9053,22.8225,22.8998,43665.6932
2011-12-12 10:45:00,41.47,41.53,41.46,41.53,127242.38631622864,22.8998,22.933,22.8943,22.933,127242.3863
2011-12-12 10:50:00,41.52,41.55,41.47,41.49,67167.29244889446,22.9274,22.944,22.8998,22.9109,67167.2924
2011-12-12 10:55:00,41.5,41.67,41.48,41.64,111389.23654568211,22.9164,23.0103,22.9053,22.9937,111389.2365
2011-12-12 11:00:00,41.64,41.72,41.56,41.71,133500.20859407593,22.9937,23.0379,22.9495,23.0324,133500.2086
2011-12-12 11:05:00,41.71,41.73,41.61,41.61,35182.86747323043,23.0324,23.0434,22.9771,22.9771,35182.8675
2011-12-12 11:10:00,41.61,41.61,41.51,41.53,50757.891809205954,22.9771,22.9771,22.9219,22.933,50757.8918
2011-12-12 11:15:00,41.54,41.54,41.48,41.51,42553.19148936171,22.9385,22.9385,22.9053,22.9219,42553.1915
2011-12-12 11:20:00,41.51,41.57,41.48,41.55,42275.06605479072,22.9219,22.955,22.9053,22.944,42275.0661
2011-12-12 11:25:00,41.56,41.6,41.52,41.53,18634.40411625643,22.9495,22.9716,22.9274,22.933,18634.4041
2011-12-12 11:30:00,41.52,41.56,41.5,41.52,25448.477263245724,22.9274,22.9495,22.9164,22.9274,25448.4773
2011-12-12 11:35:00,41.52,41.6,41.52,41.59,30732.860520094564,22.9274,22.9716,22.9274,22.9661,30732.8605
2011-12-12 11:40:00,41.6,41.65,41.59,41.64,34348.49116951745,22.9716,22.9992,22.9661,22.9937,34348.4912
2011-12-12 11:45:00,41.63,41.64,41.48,41.48,64386.03810318454,22.9882,22.9937,22.9053,22.9053,64386.0381
2011-12-12 11:50:00,41.48,41.49,41.39,41.41,39771.93714365179,22.9053,22.9109,22.8556,22.8667,39771.9371
2011-12-12 11:55:00,41.41,41.41,41.32,41.39,40189.12529550828,22.8667,22.8667,22.817,22.8556,40189.1253
2011-12-12 12:00:00,41.39,41.39,41.35,41.38,20581.28215825337,22.8556,22.8556,22.8336,22.8501,20581.2822
2011-12-12 12:05:00,41.38,41.41,41.37,41.41,19746.9058545404,22.8501,22.8667,22.8446,22.8667,19746.9059
2011-12-12 12:10:00,41.41,41.44,41.39,41.44,28090.668891670142,22.8667,22.8833,22.8556,22.8833,28090.6689
2011-12-12 12:15:00,41.44,41.48,41.43,41.47,30593.79780280907,22.8833,22.9053,22.8777,22.8998,30593.7978
2011-12-12 12:20:00,41.48,41.55,41.48,41.55,23640.66193853428,22.9053,22.944,22.9053,22.944,23640.6619
2011-12-12 12:25:00,41.54,41.56,41.54,41.55,18773.46683354193,22.9385,22.9495,22.9385,22.944,18773.4668
2011-12-12 12:30:00,41.56,41.57,41.54,41.57,28925.04519538312,22.9495,22.955,22.9385,22.955,28925.0452
2011-12-12 12:35:00,41.57,41.64,41.57,41.64,40189.12529550828,22.955,22.9937,22.955,22.9937,40189.1253
2011-12-12 12:40:00,41.64,41.64,41.59,41.62,41023.50159922125,22.9937,22.9937,22.9661,22.9827,41023.5016
2011-12-12 12:45:00,41.62,41.63,41.61,41.61,22110.97204839383,22.9827,22.9882,22.9771,22.9771,22110.972
2011-12-12 12:50:00,41.64,41.64,41.61,41.64,34487.553886802954,22.9937,22.9937,22.9771,22.9937,34487.5539
2011-12-12 12:55:00,41.64,41.65,41.6,41.6,21971.90933110833,22.9937,22.9992,22.9716,22.9716,21971.9093
2011-12-12 13:00:00,41.6,41.61,41.57,41.59,29342.23334723961,22.9716,22.9771,22.955,22.9661,29342.2333
2011-12-12 13:05:00,41.59,41.63,41.58,41.63,25587.539980531223,22.9661,22.9882,22.9606,22.9882,25587.54
2011-12-12 13:10:00,41.62,41.63,41.57,41.61,19885.96857182589,22.9827,22.9882,22.955,22.9771,19885.9686
2011-12-12 13:15:00,41.61,41.66,41.61,41.64,34070.36573494646,22.9771,23.0047,22.9771,22.9937,34070.3657
2011-12-12 13:20:00,41.65,41.65,41.63,41.64,24335.97552496176,22.9992,22.9992,22.9882,22.9937,24335.9755
2011-12-12 13:25:00,41.63,41.69,41.63,41.69,35600.05562508692,22.9882,23.0213,22.9882,23.0213,35600.0556
2011-12-12 13:30:00,41.68,41.69,41.66,41.68,22945.3483521068,23.0158,23.0213,23.0047,23.0158,22945.3484
2011-12-12 13:35:00,41.67,41.7,41.67,41.69,38103.18453622584,23.0103,23.0268,23.0103,23.0213,38103.1845
2011-12-12 13:40:00,41.7,41.77,41.7,41.77,25170.35182867473,23.0268,23.0655,23.0268,23.0655,25170.3518
2011-12-12 13:45:00,41.77,41.79,41.77,41.79,48950.07648449451,23.0655,23.0765,23.0655,23.0765,48950.0765
2011-12-12 13:50:00,41.79,41.82,41.77,41.77,48671.95104992352,23.0765,23.0931,23.0655,23.0655,48671.951
2011-12-12 13:55:00,41.77,41.82,41.77,41.82,35043.80475594493,23.0655,23.0931,23.0655,23.0931,35043.8048
2011-12-12 14:00:00,41.81,41.82,41.72,41.79,203448.75538868032,23.0876,23.0931,23.0379,23.0765,203448.7554
2011-12-12 14:05:00,41.79,41.85,41.79,41.83,56876.65136976777,23.0765,23.1097,23.0765,23.0986,56876.6514
2011-12-12 14:10:00,41.82,41.82,41.79,41.79,79543.87428730358,23.0931,23.0931,23.0765,23.0765,79543.8743
2011-12-12 14:15:00,41.79,41.89,41.79,41.86,47698.51202892505,23.0765,23.1317,23.0765,23.1152,47698.512
2011-12-12 14:20:00,41.85,41.96,41.84,41.95,53956.33430677236,23.1097,23.1704,23.1041,23.1649,53956.3343
2011-12-12 14:25:00,41.95,42.02,41.95,41.98,92615.7697121402,23.1649,23.2035,23.1649,23.1814,92615.7697
2011-12-12 14:30:00,41.97,41.97,41.92,41.94,92476.70699485469,23.1759,23.1759,23.1483,23.1594,92476.707
2011-12-12 14:35:00,41.93,41.97,41.9,41.95,140175.21902377973,23.1538,23.1759,23.1373,23.1649,140175.219
2011-12-12 14:40:00,41.95,42.03,41.95,42.02,57432.90223890975,23.1649,23.2091,23.1649,23.2035,57432.9022
2011-12-12 14:45:00,42.02,42.02,41.97,41.98,70087.60951188987,23.2035,23.2035,23.1759,23.1814,70087.6095
2011-12-12 14:50:00,41.98,42.1,41.97,42.04,133639.27131136143,23.1814,23.2477,23.1759,23.2146,133639.2713
2011-12-12 14:55:00,42.05,42.11,42.0,42.1,95953.27492699208,23.2201,23.2532,23.1925,23.2477,95953.2749
2011-12-12 15:00:00,42.1,42.1,42.02,42.03,63690.724516757065,23.2477,23.2477,23.2035,23.2091,63690.7245
2011-12-12 15:05:00,42.03,42.14,42.03,42.08,135308.0239187874,23.2091,23.2698,23.2091,23.2367,135308.0239
2011-12-12 15:10:00,42.08,42.09,42.02,42.03,70226.67222917537,23.2367,23.2422,23.2035,23.2091,70226.6722
2011-12-12 15:15:00,42.03,42.07,42.0,42.07,100125.15644555696,23.2091,23.2311,23.1925,23.2311,100125.1564
2011-12-12 15:20:00,42.07,42.07,41.97,42.0,181059.6579057155,23.2311,23.2311,23.1759,23.1925,181059.6579
2011-12-12 15:25:00,42.0,42.1,42.0,42.1,211653.45570852456,23.1925,23.2477,23.1925,23.2477,211653.4557
2011-12-12 15:30:00,42.1,42.24,42.1,42.23,144068.9751077736,23.2477,23.325,23.2477,23.3195,144068.9751
2011-12-12 15:35:00,42.23,42.28,42.2,42.23,214017.521902378,23.3195,23.3471,23.3029,23.3195,214017.5219
2011-12-12 15:40:00,42.24,42.3,42.23,42.26,247809.76220275345,23.325,23.3582,23.3195,23.3361,247809.7622
2011-12-12 15:45:00,42.25,42.37,42.25,42.35,316367.6818245029,23.3305,23.3968,23.3305,23.3858,316367.6818
2011-12-12 15:50:00,42.35,42.46,42.33,42.43,607147.8236684746,23.3858,23.4465,23.3747,23.4299,607147.8237
2011-12-12 15:55:00,42.43,42.44,42.3,42.41,592268.1129189265,23.4299,23.4355,23.3582,23.4189,592268.1129
2011-12-13 09:30:00,42.43,42.55,42.38,42.46,234181.61590877487,23.4299,23.4962,23.4023,23.4465,234181.6159
2011-12-13 09:35:00,42.47,42.5,42.3,42.37,112084.5501321096,23.452,23.4686,23.3582,23.3968,112084.5501
2011-12-13 09:40:00,42.35,42.43,42.35,42.35,70782.92309831735,23.3858,23.4299,23.3858,23.3858,70782.9231
2011-12-13 09:45:00,42.36,42.42,42.28,42.28,127520.51175079962,23.3913,23.4244,23.3471,23.3471,127520.5118
2011-12-13 09:50:00,42.28,42.34,42.21,42.21,153386.17716590184,23.3471,23.3802,23.3085,23.3085,153386.1772
2011-12-13 09:55:00,42.22,42.23,42.01,42.09,98039.21568627452,23.314,23.3195,23.198,23.2422,98039.2157
2011-12-13 10:00:00,42.09,42.12,42.0,42.06,115004.867195105,23.2422,23.2588,23.1925,23.2256,115004.8672
2011-12-13 10:05:00,42.06,42.08,42.04,42.06,81629.81504658602,23.2256,23.2367,23.2146,23.2256,81629.815
2011-12-13 10:10:00,42.06,42.2,42.06,42.12,128911.13892365458,23.2256,23.3029,23.2256,23.2588,128911.1389
2011-12-13 10:15:00,42.12,42.12,42.0,42.05,101515.78361841192,23.2588,23.2588,23.1925,23.2201,101515.7836
2011-12-13 10:20:00,42.05,42.08,42.05,42.07,52426.64441663191,23.2201,23.2367,23.2201,23.2311,52426.6444
2011-12-13 10:25:00,42.07,42.08,42.06,42.07,48811.01376720901,23.2311,23.2367,23.2256,23.2311,48811.0138
2011-12-13 10:30:00,42.07,42.15,42.07,42.1,69670.42136003338,23.2311,23.2753,23.2311,23.2477,69670.4214
2011-12-13 10:35:00,42.1,42.23,42.1,42.21,53400.083437630376,23.2477,23.3195,23.2477,23.3085,53400.0834
2011-12-13 10:40:00,42.22,42.22,42.17,42.18,46307.88485607009,23.314,23.314,23.2864,23.2919,46307.8849
2011-12-13 10:45:00,42.17,42.17,42.0,42.01,74954.80461688222,23.2864,23.2864,23.1925,23.198,74954.8046
2011-12-13 10:50:00,42.0,42.02,41.94,41.99,78848.5607008761,23.1925,23.2035,23.1594,23.187,78848.5607
2011-12-13 10:55:00,42.0,42.0,41.88,41.88,73425.11472674177,23.1925,23.1925,23.1262,23.1262,73425.1147
2011-12-13 11:00:00,41.87,41.9,41.84,41.86,64246.97538589904,23.1207,23.1373,23.1041,23.1152,64246.9754
2011-12-13 11:05:00,41.86,41.89,41.82,41.89,73703.24016131276,23.1152,23.1317,23.0931,23.1317,73703.2402
2011-12-13 11:10:00,41.89,42.0,41.89,41.99,48254.76289806704,23.1317,23.1925,23.1317,23.187,48254.7629
2011-12-13 11:15:00,41.98,42.07,41.97,41.97,80239.18787373106,23.1814,23.2311,23.1759,23.1759,80239.1879
2011-12-13 11:20:00,41.97,42.02,41.97,42.0,29759.421499096094,23.1759,23.2035,23.1759,23.1925,29759.4215
2011-12-13 11:25:00,42.0,42.04,41.99,42.01,37268.80823251286,23.1925,23.2146,23.187,23.198,37268.8082
2011-12-13 11:30:00,42.02,42.05,41.98,42.05,19746.9058545404,23.2035,23.2201,23.1814,23.2201,19746.9059
2011-12-13 11:35:00,42.05,42.08,42.05,42.08,48811.01376720901,23.2201,23.2367,23.2201,23.2367,48811.0138
2011-12-13 11:40:00,42.09,42.09,42.0,42.03,32401.613127520515,23.2422,23.2422,23.1925,23.2091,32401.6131
2011-12-13 11:45:00,42.03,42.04,42.0,42.0,99012.654707273,23.2091,23.2146,23.1925,23.1925,99012.6547
2011-12-13 11:50:00,42.01,42.02,41.97,41.97,28646.91976081213,23.198,23.2035,23.1759,23.1759,28646.9198
2011-12-13 11:55:00,41.97,42.02,41.95,42.02,28507.85704352664,23.1759,23.2035,23.1649,23.2035,28507.857
2011-12-13 12:00:00,42.02,42.1,42.02,42.09,16826.58879154499,23.2035,23.2477,23.2035,23.2422,16826.5888
2011-12-13 12:05:00,42.09,42.12,42.08,42.12,9456.264775413712,23.2422,23.2588,23.2367,23.2588,9456.2648
2011-12-13 12:10:00,42.12,42.15,42.12,42.15,13628.146293978583,23.2588,23.2753,23.2588,23.2753,13628.1463
2011-12-13 12:15:00,42.15,42.15,42.05,42.05,21832.84661382284,23.2753,23.2753,23.2201,23.2201,21832.8466
2011-12-13 12:20:00,42.05,42.07,42.03,42.03,25865.66541510221,23.2201,23.2311,23.2091,23.2091,25865.6654
2011-12-13 12:25:00,42.04,42.05,42.0,42.0,24614.100959532752,23.2146,23.2201,23.1925,23.1925,24614.101
2011-12-13 12:30:00,42.0,42.02,41.97,41.97,30593.79780280907,23.1925,23.2035,23.1759,23.1759,30593.7978
2011-12-13 12:35:00,41.97,42.01,41.92,41.93,27256.29258795717,23.1759,23.198,23.1483,23.1538,27256.2926
2011-12-13 12:40:00,41.95,41.96,41.94,41.95,21276.595744680853,23.1649,23.1704,23.1594,23.1649,21276.5957
2011-12-13 12:45:00,41.95,42.02,41.95,42.02,13071.895424836604,23.1649,23.2035,23.1649,23.2035,13071.8954
2011-12-13 12:50:00,42.03,42.1,42.02,42.08,20303.156723682383,23.2091,23.2477,23.2035,23.2367,20303.1567
2011-12-13 12:55:00,42.1,42.13,42.08,42.11,22806.285634821303,23.2477,23.2643,23.2367,23.2532,22806.2856
2011-12-13 13:00:00,42.11,42.12,42.07,42.12,24335.97552496176,23.2532,23.2588,23.2311,23.2588,24335.9755
2011-12-13 13:05:00,42.11,42.11,42.05,42.07,23918.78737310527,23.2532,23.2532,23.2201,23.2311,23918.7874
2011-12-13 13:10:00,42.09,42.15,42.08,42.13,20442.21944096788,23.2422,23.2753,23.2367,23.2643,20442.2194
2011-12-13 13:15:00,42.14,42.15,42.1,42.15,15853.149770546515,23.2698,23.2753,23.2477,23.2753,15853.1498
2011-12-13 13:20:00,42.15,42.15,42.11,42.12,19607.843137254906,23.2753,23.2753,23.2532,23.2588,19607.8431
2011-12-13 13:25:00,42.12,42.15,42.12,42.12,15575.024335975526,23.2588,23.2753,23.2588,23.2588,15575.0243
2011-12-13 13:30:00,42.12,42.15,42.12,42.12,10290.641079126686,23.2588,23.2753,23.2588,23.2588,10290.6411
2011-12-13 13:35:00,42.11,42.12,42.04,42.05,26839.104436100683,23.2532,23.2588,23.2146,23.2201,26839.1044
2011-12-13 13:40:00,42.05,42.07,42.02,42.07,12515.64455569462,23.2201,23.2311,23.2035,23.2311,12515.6446
2011-12-13 13:45:00,42.08,42.12,42.08,42.1,18912.529550827425,23.2367,23.2588,23.2367,23.2477,18912.5296
2011-12-13 13:50:00,42.11,42.12,42.1,42.12,7509.386733416772,23.2532,23.2588,23.2477,23.2588,7509.3867
2011-12-13 13:55:00,42.12,42.14,42.1,42.14,20303.156723682383,23.2588,23.2698,23.2477,23.2698,20303.1567
2011-12-13 14:00:00,42.14,42.34,42.14,42.34,80239.18787373106,23.2698,23.3802,23.2698,23.3802,80239.1879
2011-12-13 14:05:00,42.34,42.41,42.34,42.36,36851.62008065638,23.3802,23.4189,23.3802,23.3913,36851.6201
2011-12-13 14:10:00,42.35,42.36,42.25,42.3,58267.27854262273,23.3858,23.3913,23.3305,23.3582,58267.2785
2011-12-13 14:15:00,42.3,42.3,42.21,42.22,54095.39702405786,23.3582,23.3582,23.3085,23.314,54095.397
2011-12-13 14:20:00,42.21,42.27,42.19,42.24,87331.38645529134,23.3085,23.3416,23.2974,23.325,87331.3865
2011-12-13 14:25:00,42.23,42.35,42.22,42.32,73981.36559588375,23.3195,23.3858,23.314,23.3692,73981.3656
2011-12-13 14:30:00,42.31,42.33,42.15,42.17,47698.51202892505,23.3637,23.3747,23.2753,23.2864,47698.512
2011-12-13 14:35:00,42.18,42.18,42.05,42.05,49089.13920178001,23.2919,23.2919,23.2201,23.2201,49089.1392
2011-12-13 14:40:00,42.05,42.18,42.05,42.14,48532.88833263802,23.2201,23.2919,23.2201,23.2698,48532.8883
2011-12-13 14:45:00,42.12,42.13,42.02,42.06,83159.50493672647,23.2588,23.2643,23.2035,23.2256,83159.5049
2011-12-13 14:50:00,42.05,42.1,42.05,42.08,116534.55708524544,23.2201,23.2477,23.2201,23.2367,116534.5571
2011-12-13 14:55:00,42.07,42.07,42.0,42.01,67028.22973160897,23.2311,23.2311,23.1925,23.198,67028.2297
2011-12-13 15:00:00,42.0,42.11,42.0,42.1,70921.98581560285,23.1925,23.2532,23.1925,23.2477,70921.9858
2011-12-13 15:05:00,42.1,42.12,42.09,42.1,60770.40745376165,23.2477,23.2588,23.2422,23.2477,60770.4075
2011-12-13 15:10:00,42.11,42.12,42.04,42.05,47976.63746349604,23.2532,23.2588,23.2146,23.2201,47976.6375
2011-12-13 15:15:00,42.04,42.08,42.03,42.04,92198.5815602837,23.2146,23.2367,23.2091,23.2146,92198.5816
2011-12-13 15:20:00,42.03,42.09,42.03,42.04,105548.60241969128,23.2091,23.2422,23.2091,23.2146,105548.6024
2011-12-13 15:25:00,42.04,42.06,41.96,42.02,163954.9436795995,23.2146,23.2256,23.1704,23.2035,163954.9437
2011-12-13 15:30:00,42.02,42.02,41.89,41.9,140870.5326102072,23.2035,23.2035,23.1317,23.1373,140870.5326
2011-12-13 15:35:00,41.89,41.89,41.83,41.87,121123.62675566682,23.1317,23.1317,23.0986,23.1207,121123.6268
2011-12-13 15:40:00,41.87,41.92,41.86,41.91,295508.2742316785,23.1207,23.1483,23.1152,23.1428,295508.2742
2011-12-13 15:45:00,41.91,41.94,41.89,41.92,247114.448616326,23.1428,23.1594,23.1317,23.1483,247114.4486
2011-12-13 15:50:00,41.92,41.92,41.82,41.86,242942.56709776112,23.1483,23.1483,23.0931,23.1152,242942.5671
2011-12-13 15:55:00,41.87,41.96,41.87,41.9,298011.40314281743,23.1207,23.1704,23.1207,23.1373,298011.4031
2011-12-14 09:30:00,41.85,42.18,41.85,42.04,131414.2678347935,23.1097,23.2919,23.1097,23.2146,131414.2678
2011-12-14 09:35:00,42.04,42.05,41.86,41.89,44082.88137950216,23.2146,23.2201,23.1152,23.1317,44082.8814
2011-12-14 09:40:00,41.87,42.0,41.87,41.88,42692.2542066472,23.1207,23.1925,23.1207,23.1262,42692.2542
2011-12-14 09:45:00,41.89,41.89,41.64,41.68,89417.32721457379,23.1317,23.1317,22.9937,23.0158,89417.3272
2011-12-14 09:50:00,41.67,41.83,41.66,41.75,58684.46669447921,23.0103,23.0986,23.0047,23.0544,58684.4667
2011-12-14 09:55:00,41.75,41.85,41.73,41.83,36156.3064942289,23.0544,23.1097,23.0434,23.0986,36156.3065
2011-12-14 10:00:00,41.82,41.84,41.72,41.74,61604.78375747462,23.0931,23.1041,23.0379,23.0489,61604.7838
2011-12-14 10:05:00,41.72,41.76,41.64,41.65,206508.1351689612,23.0379,23.06,22.9937,22.9992,206508.1352
2011-12-14 10:10:00,41.66,41.66,41.53,41.57,101515.78361841192,23.0047,23.0047,22.933,22.955,101515.7836
2011-12-14 10:15:00,41.56,41.58,41.44,41.48,180364.344319288,22.9495,22.9606,22.8833,22.9053,180364.3443
2011-12-14 10:20:00,41.48,41.56,41.43,41.49,82742.31678486998,22.9053,22.9495,22.8777,22.9109,82742.3168
2011-12-14 10:25:00,41.49,41.51,41.46,41.49,33375.05214851898,22.9109,22.9219,22.8943,22.9109,33375.0521
2011-12-14 10:30:00,41.49,41.51,41.36,41.36,44221.94409678766,22.9109,22.9219,22.8391,22.8391,44221.9441
2011-12-14 10:35:00,41.38,41.49,41.38,41.42,40189.12529550828,22.8501,22.9109,22.8501,22.8722,40189.1253
2011-12-14 10:40:00,41.44,41.44,41.35,41.38,38937.560839938815,22.8833,22.8833,22.8336,22.8501,38937.5608
2011-12-14 10:45:00,41.38,41.38,41.24,41.25,86914.19830343485,22.8501,22.8501,22.7728,22.7783,86914.1983
2011-12-14 10:50:00,41.25,41.26,41.11,41.11,215269.08635794744,22.7783,22.7839,22.701,22.701,215269.0864
2011-12-14 10:55:00,41.12,41.22,41.11,41.2,97065.77666527603,22.7066,22.7618,22.701,22.7507,97065.7767
2011-12-14 11:00:00,41.2,41.25,41.19,41.23,76901.68265887916,22.7507,22.7783,22.7452,22.7673,76901.6827
2011-12-14 11:05:00,41.23,41.25,41.19,41.24,55764.1496314838,22.7673,22.7783,22.7452,22.7728,55764.1496
2011-12-14 11:10:00,41.23,41.31,41.23,41.31,51036.01724377695,22.7673,22.8115,22.7673,22.8115,51036.0172
2011-12-14 11:15:00,41.31,41.33,41.25,41.25,37964.12181894034,22.8115,22.8225,22.7783,22.7783,37964.1218
2011-12-14 11:20:00,41.25,41.27,41.21,41.27,27673.48073981365,22.7783,22.7894,22.7562,22.7894,27673.4807
2011-12-14 11:25:00,41.26,41.28,41.18,41.19,35600.05562508692,22.7839,22.7949,22.7397,22.7452,35600.0556
2011-12-14 11:30:00,41.19,41.19,41.11,41.12,81629.81504658602,22.7452,22.7452,22.701,22.7066,81629.815
2011-12-14 11:35:00,41.12,41.15,41.05,41.13,62161.03462661661,22.7066,22.7231,22.6679,22.7121,62161.0346
2011-12-14 11:40:00,41.13,41.18,41.12,41.15,47559.44931163955,22.7121,22.7397,22.7066,22.7231,47559.4493
2011-12-14 11:45:00,41.16,41.25,41.16,41.24,25309.41454596023,22.7286,22.7783,22.7286,22.7728,25309.4145
2011-12-14 11:50:00,41.23,41.25,41.23,41.24,44778.19496592964,22.7673,22.7783,22.7673,22.7728,44778.195
2011-12-14 11:55:00,41.23,41.24,41.17,41.21,156723.68238075374,22.7673,22.7728,22.7342,22.7562,156723.6824
2011-12-14 12:00:00,41.21,41.21,41.18,41.19,34765.679321373944,22.7562,22.7562,22.7397,22.7452,34765.6793
2011-12-14 12:05:00,41.2,41.22,41.18,41.22,43248.50507578919,22.7507,22.7618,22.7397,22.7618,43248.5051
2011-12-14 12:10:00,41.21,41.25,41.2,41.24,81351.68961201502,22.7562,22.7783,22.7507,22.7728,81351.6896
2011-12-14 12:15:00,41.23,41.28,41.23,41.28,46168.8221387846,22.7673,22.7949,22.7673,22.7949,46168.8221
2011-12-14 12:20:00,41.28,41.34,41.28,41.32,93172.02058128217,22.7949,22.828,22.7949,22.817,93172.0206
2011-12-14 12:25:00,41.32,41.38,41.29,41.37,113057.98915310806,22.817,22.8501,22.8004,22.8446,113057.9892
2011-12-14 12:30:00,41.37,41.44,41.36,41.4,128633.0134890836,22.8446,22.8833,22.8391,22.8612,128633.0135
2011-12-14 12:35:00,41.4,41.4,41.3,41.3,51175.079961062445,22.8612,22.8612,22.8059,22.8059,51175.08
2011-12-14 12:40:00,41.29,41.36,41.28,41.31,50062.57822277848,22.8004,22.8391,22.7949,22.8115,50062.5782
2011-12-14 12:45:00,41.31,41.38,41.31,41.34,35182.86747323043,22.8115,22.8501,22.8115,22.828,35182.8675
2011-12-14 12:50:00,41.34,41.34,41.25,41.3,34626.61660408845,22.828,22.828,22.7783,22.8059,34626.6166
2011-12-14 12:55:00,41.28,41.31,41.28,41.3,40467.25073007927,22.7949,22.8115,22.7949,22.8059,40467.2507
2011-12-14 13:00:00,41.29,41.35,41.29,41.3,56042.2750660548,22.8004,22.8336,22.8004,22.8059,56042.2751
2011-12-14 13:05:00,41.29,41.41,41.28,41.35,55068.83604505633,22.8004,22.8667,22.7949,22.8336,55068.836
2011-12-14 13:10:00,41.35,41.38,41.33,41.35,39910.999860937285,22.8336,22.8501,22.8225,22.8336,39910.9999
2011-12-14 13:15:00,41.35,41.38,41.34,41.37,41718.81518564873,22.8336,22.8501,22.828,22.8446,41718.8152
2011-12-14 13:20:00,41.37,41.4,41.36,41.36,39493.8117090808,22.8446,22.8612,22.8391,22.8391,39493.8117
2011-12-14 13:25:00,41.35,41.43,41.35,41.41,35182.86747323043,22.8336,22.8777,22.8336,22.8667,35182.8675
2011-12-14 13:30:00,41.41,41.42,41.38,41.39,34765.679321373944,22.8667,22.8722,22.8501,22.8556,34765.6793
2011-12-14 13:35:00,41.38,41.44,41.36,41.43,50201.640940063975,22.8501,22.8833,22.8391,22.8777,50201.6409
2011-12-14 13:40:00,41.43,41.45,41.4,41.4,31289.111389236547,22.8777,22.8888,22.8612,22.8612,31289.1114
2011-12-14 13:45:00,41.4,41.4,41.34,41.34,30871.923237380062,22.8612,22.8612,22.828,22.828,30871.9232
2011-12-14 13:50:00,41.33,41.33,41.26,41.27,50479.76637463496,22.8225,22.8225,22.7839,22.7894,50479.7664
2011-12-14 13:55:00,41.27,41.28,41.22,41.23,98873.59198998749,22.7894,22.7949,22.7618,22.7673,98873.592
2011-12-14 14:00:00,41.23,41.25,41.15,41.19,72312.6129884578,22.7673,22.7783,22.7231,22.7452,72312.613
2011-12-14 14:05:00,41.19,41.28,41.18,41.2,64942.288972326525,22.7452,22.7949,22.7397,22.7507,64942.289
2011-12-14 14:10:00,41.2,41.25,41.16,41.21,67167.29244889446,22.7507,22.7783,22.7286,22.7562,67167.2924
2011-12-14 14:15:00,41.21,41.26,41.2,41.23,130301.76609650954,22.7562,22.7839,22.7507,22.7673,130301.7661
2011-12-14 14:20:00,41.22,41.25,41.2,41.21,47559.44931163955,22.7618,22.7783,22.7507,22.7562,47559.4493
2011-12-14 14:25:00,41.21,41.28,41.2,41.28,158809.62314003616,22.7562,22.7949,22.7507,22.7949,158809.6231
2011-12-14 14:30:00,41.28,41.28,41.22,41.23,72729.80114031429,22.7949,22.7949,22.7618,22.7673,72729.8011
2011-12-14 14:35:00,41.23,41.23,41.16,41.21,65637.602558754,22.7673,22.7673,22.7286,22.7562,65637.6026
2011-12-14 14:40:00,41.22,41.24,41.19,41.21,59657.90571547768,22.7618,22.7728,22.7452,22.7562,59657.9057
2011-12-14 14:45:00,41.23,41.32,41.2,41.31,99151.71742455848,22.7673,22.817,22.7507,22.8115,99151.7174
2011-12-14 14:50:00,41.32,41.33,41.25,41.28,67167.29244889446,22.817,22.8225,22.7783,22.7949,67167.2924
2011-12-14 14:55:00,41.28,41.29,41.2,41.26,78570.43526630511,22.7949,22.8004,22.7507,22.7839,78570.4353
2011-12-14 15:00:00,41.25,41.31,41.25,41.28,69948.54679460438,22.7783,22.8115,22.7783,22.7949,69948.5468
2011-12-14 15:05:00,41.28,41.31,41.24,41.25,102767.34807398135,22.7949,22.8115,22.7728,22.7783,102767.3481
2011-12-14 15:10:00,41.26,41.41,41.26,41.36,102350.15992212488,22.7839,22.8667,22.7839,22.8391,102350.1599
2011-12-14 15:15:00,41.36,41.38,41.3,41.34,98734.529272702,22.8391,22.8501,22.8059,22.828,98734.5293
2011-12-14 15:20:00,41.34,41.36,41.28,41.33,90807.95438742872,22.828,22.8391,22.7949,22.8225,90807.9544
2011-12-14 15:25:00,41.33,41.35,41.27,41.34,99429.84285912948,22.8225,22.8336,22.7894,22.828,99429.8429
2011-12-14 15:30:00,41.34,41.36,41.25,41.28,126686.13544708664,22.828,22.8391,22.7783,22.7949,126686.1354
2011-12-14 15:35:00,41.28,41.3,41.23,41.24,129606.45251008206,22.7949,22.8059,22.7673,22.7728,129606.4525
2011-12-14 15:40:00,41.25,41.3,41.23,41.29,151022.1109720484,22.7783,22.8059,22.7673,22.8004,151022.111
2011-12-14 15:45:00,41.28,41.35,41.26,41.35,175358.08649701017,22.7949,22.8336,22.7839,22.8336,175358.0865
2011-12-14 15:50:00,41.34,41.36,41.27,41.28,177861.2154081491,22.828,22.8391,22.7894,22.7949,177861.2154
2011-12-14 15:55:00,41.28,41.29,41.21,41.23,262689.4729523015,22.7949,22.8004,22.7562,22.7673,262689.473
2011-12-15 09:30:00,41.59,41.75,41.43,41.44,89973.57808371577,22.9661,23.0544,22.8777,22.8833,89973.5781
2011-12-15 09:35:00,41.44,41.66,41.43,41.58,56320.40050062579,22.8833,23.0047,22.8777,22.9606,56320.4005
2011-12-15 09:40:00,41.56,41.61,41.38,41.43,62578.22277847309,22.9495,22.9771,22.8501,22.8777,62578.2228
2011-12-15 09:45:00,41.43,41.61,41.43,41.54,55068.83604505633,22.8777,22.9771,22.8777,22.9385,55068.836
2011-12-15 09:50:00,41.54,41.56,41.39,41.39,70643.86038103185,22.9385,22.9495,22.8556,22.8556,70643.8604
2011-12-15 09:55:00,41.39,41.39,41.31,41.39,83159.50493672647,22.8556,22.8556,22.8115,22.8556,83159.5049
2011-12-15 10:00:00,41.38,41.51,41.25,41.26,64107.91266861355,22.8501,22.9219,22.7783,22.7839,64107.9127
2011-12-15 10:05:00,41.28,41.35,41.25,41.31,57571.96495619525,22.7949,22.8336,22.7783,22.8115,57571.965
2011-12-15 10:10:00,41.3,41.34,41.23,41.34,44639.13224864414,22.8059,22.828,22.7673,22.828,44639.1322
2011-12-15 10:15:00,41.35,41.37,41.28,41.35,71200.11125017384,22.8336,22.8446,22.7949,22.8336,71200.1113
2011-12-15 10:20:00,41.35,41.37,41.33,41.36,22667.22291753581,22.8336,22.8446,22.8225,22.8391,22667.2229
2011-12-15 10:25:00,41.36,41.37,41.21,41.21,33375.05214851898,22.8391,22.8446,22.7562,22.7562,33375.0521
2011-12-15 10:30:00,41.22,41.22,41.17,41.2,49506.327353636494,22.7618,22.7618,22.7342,22.7507,49506.3274
2011-12-15 10:35:00,41.2,41.28,41.16,41.22,42970.37964121819,22.7507,22.7949,22.7286,22.7618,42970.3796
2011-12-15 10:40:00,41.22,41.26,41.2,41.24,31567.23682380754,22.7618,22.7839,22.7507,22.7728,31567.2368
2011-12-15 10:45:00,41.24,41.28,41.22,41.27,35739.118342372414,22.7728,22.7949,22.7618,22.7894,35739.1183
2011-12-15 10:50:00,41.27,41.29,41.21,41.28,43804.75594493117,22.7894,22.8004,22.7562,22.7949,43804.7559
2011-12-15 10:55:00,41.28,41.28,41.14,41.2,109859.54665554166,22.7949,22.7949,22.7176,22.7507,109859.5467
2011-12-15 11:00:00,41.2,41.22,41.18,41.2,65359.47712418301,22.7507,22.7618,22.7397,22.7507,65359.4771
2011-12-15 11:05:00,41.2,41.2,41.1,41.1,61882.90919204562,22.7507,22.7507,22.6955,22.6955,61882.9092
2011-12-15 11:10:00,41.12,41.21,41.11,41.18,42692.2542066472,22.7066,22.7562,22.701,22.7397,42692.2542
2011-12-15 11:15:00,41.2,41.21,41.14,41.15,44778.19496592964,22.7507,22.7562,22.7176,22.7231,44778.195
2011-12-15 11:20:00,41.15,41.18,41.13,41.15,63273.536364900574,22.7231,22.7397,22.7121,22.7231,63273.5364
2011-12-15 11:25:00,41.16,41.2,41.15,41.2,98317.3411208455,22.7286,22.7507,22.7231,22.7507,98317.3411
2011-12-15 11:30:00,41.2,41.22,41.17,41.18,57015.71408705327,22.7507,22.7618,22.7342,22.7397,57015.7141
2011-12-15 11:35:00,41.17,41.27,41.15,41.27,46029.7594214991,22.7342,22.7894,22.7231,22.7894,46029.7594
2011-12-15 11:40:00,41.26,41.39,41.26,41.39,38242.24725351133,22.7839,22.8556,22.7839,22.8556,38242.2473
2011-12-15 11:45:00,41.39,41.46,41.37,41.37,43387.56779307468,22.8556,22.8943,22.8446,22.8446,43387.5678
2011-12-15 11:50:00,41.37,41.38,41.34,41.38,44778.19496592964,22.8446,22.8501,22.828,22.8501,44778.195
2011-12-15 11:55:00,41.38,41.43,41.36,41.43,17521.902377972467,22.8501,22.8777,22.8391,22.8777,17521.9024
2011-12-15 12:00:00,41.43,41.48,41.42,41.45,19190.65498539841,22.8777,22.9053,22.8722,22.8888,19190.655
2011-12-15 12:05:00,41.46,41.51,41.43,41.47,19885.96857182589,22.8943,22.9219,22.8777,22.8998,19885.9686
2011-12-15 12:10:00,41.47,41.48,41.44,41.44,36573.49464608539,22.8998,22.9053,22.8833,22.8833,36573.4946
2011-12-15 12:15:00,41.44,41.49,41.43,41.48,26004.72813238771,22.8833,22.9109,22.8777,22.9053,26004.7281
2011-12-15 12:20:00,41.5,41.61,41.5,41.56,27812.54345709916,22.9164,22.9771,22.9164,22.9495,27812.5435
2011-12-15 12:25:00,41.56,41.61,41.56,41.59,21693.78389653734,22.9495,22.9771,22.9495,22.9661,21693.7839
2011-12-15 12:30:00,41.59,41.61,41.51,41.54,17243.776943401477,22.9661,22.9771,22.9219,22.9385,17243.7769
2011-12-15 12:35:00,41.54,41.56,41.53,41.56,11681.268251981644,22.9385,22.9495,22.933,22.9495,11681.2683
2011-12-15 12:40:00,41.56,41.59,41.54,41.54,16826.58879154499,22.9495,22.9661,22.9385,22.9385,16826.5888
2011-12-15 12:45:00,41.55,41.59,41.52,41.52,21554.721179251843,22.944,22.9661,22.9274,22.9274,21554.7212
2011-12-15 12:50:00,41.52,41.53,41.46,41.48,22528.16020025032,22.9274,22.933,22.8943,22.9053,22528.1602
2011-12-15 12:55:00,41.49,41.51,41.46,41.48,27117.22987067168,22.9109,22.9219,22.8943,22.9053,27117.2299
2011-12-15 13:00:00,41.49,41.5,41.48,41.5,20859.40759282437,22.9109,22.9164,22.9053,22.9164,20859.4076
2011-12-15 13:05:00,41.49,41.51,41.48,41.5,43109.442358503686,22.9109,22.9219,22.9053,22.9164,43109.4424
2011-12-15 13:10:00,41.5,41.5,41.44,41.44,47837.57474621054,22.9164,22.9164,22.8833,22.8833,47837.5747
2011-12-15 13:15:00,41.43,41.47,41.43,41.45,41023.50159922125,22.8777,22.8998,22.8777,22.8888,41023.5016
2011-12-15 13:20:00,41.46,41.46,41.4,41.43,34904.74203865944,22.8943,22.8943,22.8612,22.8777,34904.742
2011-12-15 13:25:00,41.43,41.48,41.42,41.48,18217.215964399948,22.8777,22.9053,22.8722,22.9053,18217.216
2011-12-15 13:30:00,41.48,41.53,41.42,41.44,35043.80475594493,22.9053,22.933,22.8722,22.8833,35043.8048
2011-12-15 13:35:00,41.44,41.48,41.41,41.42,25031.28911138924,22.8833,22.9053,22.8667,22.8722,25031.2891
2011-12-15 13:40:00,41.43,41.55,41.38,41.52,51453.20539563344,22.8777,22.944,22.8501,22.9274,51453.2054
2011-12-15 13:45:00,41.52,41.54,41.48,41.5,26560.979001529693,22.9274,22.9385,22.9053,22.9164,26560.979
2011-12-15 13:50:00,41.48,41.53,41.47,41.51,50201.640940063975,22.9053,22.933,22.8998,22.9219,50201.6409
2011-12-15 13:55:00,41.51,41.51,41.44,41.44,59518.84299819219,22.9219,22.9219,22.8833,22.8833,59518.843
2011-12-15 14:00:00,41.46,41.54,41.46,41.53,19051.59226811292,22.8943,22.9385,22.8943,22.933,19051.5923
2011-12-15 14:05:00,41.53,41.54,41.49,41.5,29203.17062995411,22.933,22.9385,22.9109,22.9164,29203.1706
2011-12-15 14:10:00,41.49,41.55,41.49,41.54,30037.546933667087,22.9109,22.944,22.9109,22.9385,30037.5469
2011-12-15 14:15:00,41.54,41.57,41.54,41.57,107356.41774440272,22.9385,22.955,22.9385,22.955,107356.4177
2011-12-15 14:20:00,41.58,41.59,41.54,41.55,24335.97552496176,22.9606,22.9661,22.9385,22.944,24335.9755
2011-12-15 14:25:00,41.54,41.55,41.48,41.48,20442.21944096788,22.9385,22.944,22.9053,22.9053,20442.2194
2011-12-15 14:30:00,41.48,41.48,41.44,41.47,112918.92643582256,22.9053,22.9053,22.8833,22.8998,112918.9264
2011-12-15 14:35:00,41.47,41.51,41.46,41.51,18217.215964399948,22.8998,22.9219,22.8943,22.9219,18217.216
2011-12-15 14:40:00,41.51,41.51,41.44,41.45,25309.41454596023,22.9219,22.9219,22.8833,22.8888,25309.4145
2011-12-15 14:45:00,41.45,41.45,41.36,41.39,34765.679321373944,22.8888,22.8888,22.8391,22.8556,34765.6793
2011-12-15 14:50:00,41.38,41.38,41.33,41.38,30593.79780280907,22.8501,22.8501,22.8225,22.8501,30593.7978
2011-12-15 14:55:00,41.38,41.43,41.36,41.37,31567.23682380754,22.8501,22.8777,22.8391,22.8446,31567.2368
2011-12-15 15:00:00,41.37,41.39,41.34,41.37,114726.74176053402,22.8446,22.8556,22.828,22.8446,114726.7418
2011-12-15 15:05:00,41.37,41.38,41.35,41.36,57850.09039076624,22.8446,22.8501,22.8336,22.8391,57850.0904
2011-12-15 15:10:00,41.36,41.38,41.36,41.36,53121.958003059386,22.8391,22.8501,22.8391,22.8391,53121.958
2011-12-15 15:15:00,41.37,41.45,41.36,41.43,51175.079961062445,22.8446,22.8888,22.8391,22.8777,51175.08
2011-12-15 15:20:00,41.43,41.44,41.37,41.38,63829.78723404256,22.8777,22.8833,22.8446,22.8501,63829.7872
2011-12-15 15:25:00,41.38,41.41,41.33,41.37,92893.89514671118,22.8501,22.8667,22.8225,22.8446,92893.8951
2011-12-15 15:30:00,41.36,41.42,41.35,41.39,79961.06243916007,22.8391,22.8722,22.8336,22.8556,79961.0624
2011-12-15 15:35:00,41.4,41.41,41.35,41.4,83159.50493672647,22.8612,22.8667,22.8336,22.8612,83159.5049
2011-12-15 15:40:00,41.4,41.41,41.32,41.32,73981.36559588375,22.8612,22.8667,22.817,22.817,73981.3656
2011-12-15 15:45:00,41.31,41.36,41.28,41.35,153525.23988318734,22.8115,22.8391,22.7949,22.8336,153525.2399
2011-12-15 15:50:00,41.35,41.35,41.28,41.29,106800.16687526077,22.8336,22.8336,22.7949,22.8004,106800.1669
2011-12-15 15:55:00,41.3,41.36,41.27,41.36,162842.44194131554,22.8059,22.8391,22.7894,22.8391,162842.4419
2011-12-16 09:30:00,41.69,41.82,41.64,41.71,825615.3525239883,23.0213,23.0931,22.9937,23.0324,825615.3525
2011-12-16 09:35:00,41.71,41.71,41.58,41.64,120567.37588652484,23.0324,23.0324,22.9606,22.9937,120567.3759
2011-12-16 09:40:00,41.64,41.64,41.43,41.46,58823.52941176471,22.9937,22.9937,22.8777,22.8943,58823.5294
2011-12-16 09:45:00,41.46,41.51,41.36,41.36,115700.18078153249,22.8943,22.9219,22.8391,22.8391,115700.1808
2011-12-16 09:50:00,41.36,41.51,41.36,41.5,60214.15658461967,22.8391,22.9219,22.8391,22.9164,60214.1566
2011-12-16 09:55:00,41.51,41.56,41.46,41.55,57989.15310805174,22.9219,22.9495,22.8943,22.944,57989.1531
2011-12-16 10:00:00,41.56,41.71,41.51,41.71,100542.34459741344,22.9495,23.0324,22.9219,23.0324,100542.3446
2011-12-16 10:05:00,41.71,41.79,41.7,41.74,126825.19816437214,23.0324,23.0765,23.0268,23.0489,126825.1982
2011-12-16 10:10:00,41.75,41.81,41.72,41.74,71617.29940203032,23.0544,23.0876,23.0379,23.0489,71617.2994
2011-12-16 10:15:00,41.74,41.79,41.74,41.77,72312.6129884578,23.0489,23.0765,23.0489,23.0655,72312.613
2011-12-16 10:20:00,41.78,41.78,41.7,41.71,77457.93352802114,23.071,23.071,23.0268,23.0324,77457.9335
2011-12-16 10:25:00,41.71,41.74,41.62,41.63,67862.60603532194,23.0324,23.0489,22.9827,22.9882,67862.606
2011-12-16 10:30:00,41.64,41.77,41.64,41.71,132804.89500764845,22.9937,23.0655,22.9937,23.0324,132804.895
2011-12-16 10:35:00,41.72,41.76,41.68,41.71,68836.0450563204,23.0379,23.06,23.0158,23.0324,68836.0451
2011-12-16 10:40:00,41.71,41.74,41.69,41.74,40050.06257822278,23.0324,23.0489,23.0213,23.0489,40050.0626
2011-12-16 10:45:00,41.73,41.76,41.71,41.75,77596.99624530664,23.0434,23.06,23.0324,23.0544,77596.9962
2011-12-16 10:50:00,41.75,41.81,41.74,41.8,72312.6129884578,23.0544,23.0876,23.0489,23.082,72312.613
2011-12-16 10:55:00,41.8,41.8,41.71,41.74,107912.66861354472,23.082,23.082,23.0324,23.0489,107912.6686
2011-12-16 11:00:00,41.74,41.75,41.66,41.7,58962.59212905021,23.0489,23.0544,23.0047,23.0268,58962.5921
2011-12-16 11:05:00,41.7,41.71,41.67,41.7,24057.85009039077,23.0268,23.0324,23.0103,23.0268,24057.8501
2011-12-16 11:10:00,41.7,41.75,41.69,41.71,50201.640940063975,23.0268,23.0544,23.0213,23.0324,50201.6409
2011-12-16 11:15:00,41.71,41.75,41.7,41.74,35182.86747323043,23.0324,23.0544,23.0268,23.0489,35182.8675
2011-12-16 11:20:00,41.74,41.8,41.73,41.77,69948.54679460438,23.0489,23.082,23.0434,23.0655,69948.5468
2011-12-16 11:25:00,41.76,41.77,41.65,41.69,38520.37268808233,23.06,23.0655,22.9992,23.0213,38520.3727
2011-12-16 11:30:00,41.69,41.75,41.61,41.61,73425.11472674177,23.0213,23.0544,22.9771,22.9771,73425.1147
2011-12-16 11:35:00,41.62,41.62,41.56,41.56,36017.243776943404,22.9827,22.9827,22.9495,22.9495,36017.2438
2011-12-16 11:40:00,41.56,41.56,41.51,41.52,38381.30997079684,22.9495,22.9495,22.9219,22.9274,38381.31
2011-12-16 11:45:00,41.53,41.54,41.5,41.5,41440.68975107774,22.933,22.9385,22.9164,22.9164,41440.6898
2011-12-16 11:50:00,41.5,41.51,41.48,41.51,49228.20191906551,22.9164,22.9219,22.9053,22.9219,49228.2019
2011-12-16 11:55:00,41.51,41.51,41.37,41.38,49645.39007092199,22.9219,22.9219,22.8446,22.8501,49645.3901
2011-12-16 12:00:00,41.38,41.42,41.36,41.42,36573.49464608539,22.8501,22.8722,22.8391,22.8722,36573.4946
2011-12-16 12:05:00,41.42,41.43,41.39,41.42,41301.62703379225,22.8722,22.8777,22.8556,22.8722,41301.627
2011-12-16 12:10:00,41.42,41.43,41.41,41.42,25170.35182867473,22.8722,22.8777,22.8667,22.8722,25170.3518
2011-12-16 12:15:00,41.43,41.43,41.41,41.43,33931.30301766097,22.8777,22.8777,22.8667,22.8777,33931.303
2011-12-16 12:20:00,41.42,41.47,41.41,41.47,45195.38311778613,22.8722,22.8998,22.8667,22.8998,45195.3831
2011-12-16 12:25:00,41.46,41.47,41.43,41.43,17382.839660686972,22.8943,22.8998,22.8777,22.8777,17382.8397
2011-12-16 12:30:00,41.43,41.43,41.35,41.36,70226.67222917537,22.8777,22.8777,22.8336,22.8391,70226.6722
2011-12-16 12:35:00,41.38,41.38,41.33,41.37,57571.96495619525,22.8501,22.8501,22.8225,22.8446,57571.965
2011-12-16 12:40:00,41.36,41.43,41.34,41.38,46307.88485607009,22.8391,22.8777,22.828,22.8501,46307.8849
2011-12-16 12:45:00,41.37,41.45,41.36,41.43,54651.64789319984,22.8446,22.8888,22.8391,22.8777,54651.6479
2011-12-16 12:50:00,41.43,41.48,41.42,41.48,40745.37616465026,22.8777,22.9053,22.8722,22.9053,40745.3762
2011-12-16 12:55:00,41.48,41.5,41.43,41.48,81351.68961201502,22.9053,22.9164,22.8777,22.9053,81351.6896
2011-12-16 13:00:00,41.47,41.51,41.45,41.47,46307.88485607009,22.8998,22.9219,22.8888,22.8998,46307.8849
2011-12-16 13:05:00,41.47,41.48,41.43,41.43,24057.85009039077,22.8998,22.9053,22.8777,22.8777,24057.8501
2011-12-16 13:10:00,41.43,41.48,41.43,41.47,26700.041718815188,22.8777,22.9053,22.8777,22.8998,26700.0417
2011-12-16 13:15:00,41.47,41.51,41.45,41.51,26421.916284244195,22.8998,22.9219,22.8888,22.9219,26421.9163
2011-12-16 13:20:00,41.51,41.52,41.48,41.51,99568.90557641497,22.9219,22.9274,22.9053,22.9219,99568.9056
2011-12-16 13:25:00,41.51,41.52,41.49,41.5,28229.73160895564,22.9219,22.9274,22.9109,22.9164,28229.7316
2011-12-16 13:30:00,41.49,41.54,41.48,41.52,32540.67584480601,22.9109,22.9385,22.9053,22.9274,32540.6758
2011-12-16 13:35:00,41.51,41.56,41.51,41.54,31289.111389236547,22.9219,22.9495,22.9219,22.9385,31289.1114
2011-12-16 13:40:00,41.54,41.56,41.51,41.56,20998.47031010986,22.9385,22.9495,22.9219,22.9495,20998.4703
2011-12-16 13:45:00,41.56,41.61,41.54,41.61,68279.79418717843,22.9495,22.9771,22.9385,22.9771,68279.7942
2011-12-16 13:50:00,41.61,41.65,41.59,41.63,39632.874426366296,22.9771,22.9992,22.9661,22.9882,39632.8744
2011-12-16 13:55:00,41.63,41.66,41.56,41.58,54790.71061048533,22.9882,23.0047,22.9495,22.9606,54790.7106
2011-12-16 14:00:00,41.58,41.63,41.56,41.56,82881.37950215548,22.9606,22.9882,22.9495,22.9495,82881.3795
2011-12-16 14:05:00,41.56,41.6,41.54,41.54,40606.313447364766,22.9495,22.9716,22.9385,22.9385,40606.3134
2011-12-16 14:10:00,41.54,41.6,41.52,41.6,31428.174106522045,22.9385,22.9716,22.9274,22.9716,31428.1741
2011-12-16 14:15:00,41.61,41.61,41.58,41.61,26282.8535669587,22.9771,22.9771,22.9606,22.9771,26282.8536
2011-12-16 14:20:00,41.6,41.6,41.54,41.54,34209.42845223196,22.9716,22.9716,22.9385,22.9385,34209.4285
2011-12-16 14:25:00,41.54,41.56,41.52,41.52,30454.73508552357,22.9385,22.9495,22.9274,22.9274,30454.7351
2011-12-16 14:30:00,41.53,41.58,41.51,41.54,50757.891809205954,22.933,22.9606,22.9219,22.9385,50757.8918
2011-12-16 14:35:00,41.55,41.56,41.51,41.51,23640.66193853428,22.944,22.9495,22.9219,22.9219,23640.6619
2011-12-16 14:40:00,41.52,41.56,41.51,41.55,36851.62008065638,22.9274,22.9495,22.9219,22.944,36851.6201
2011-12-16 14:45:00,41.54,41.6,41.54,41.59,27673.48073981365,22.9385,22.9716,22.9385,22.9661,27673.4807
2011-12-16 14:50:00,41.59,41.61,41.54,41.54,25309.41454596023,22.9661,22.9771,22.9385,22.9385,25309.4145
2011-12-16 14:55:00,41.55,41.59,41.53,41.56,47003.19844249757,22.944,22.9661,22.933,22.9495,47003.1984
2011-12-16 15:00:00,41.56,41.58,41.54,41.58,40467.25073007927,22.9495,22.9606,22.9385,22.9606,40467.2507
2011-12-16 15:05:00,41.57,41.57,41.53,41.55,36295.36921151439,22.955,22.955,22.933,22.944,36295.3692
2011-12-16 15:10:00,41.56,41.61,41.56,41.59,63968.849951328055,22.9495,22.9771,22.9495,22.9661,63968.85
2011-12-16 15:15:00,41.59,41.62,41.59,41.59,41579.75246836324,22.9661,22.9827,22.9661,22.9661,41579.7525
2011-12-16 15:20:00,41.59,41.61,41.5,41.51,72173.55027117231,22.9661,22.9771,22.9164,22.9219,72173.5503
2011-12-16 15:25:00,41.51,41.54,41.47,41.48,47142.26115978307,22.9219,22.9385,22.8998,22.9053,47142.2612
2011-12-16 15:30:00,41.48,41.52,41.47,41.51,48254.76289806704,22.9053,22.9274,22.8998,22.9219,48254.7629
2011-12-16 15:35:00,41.5,41.51,41.46,41.47,36990.682797941874,22.9164,22.9219,22.8943,22.8998,36990.6828
2011-12-16 15:40:00,41.46,41.51,41.44,41.46,66889.16701432347,22.8943,22.9219,22.8833,22.8943,66889.167
2011-12-16 15:45:00,41.46,41.54,41.46,41.51,102767.34807398135,22.8943,22.9385,22.8943,22.9219,102767.3481
2011-12-16 15:50:00,41.51,41.51,41.46,41.5,88582.9509108608,22.9219,22.9219,22.8943,22.9164,88582.9509
2011-12-16 15:55:00,41.49,41.51,41.46,41.48,363370.88026700047,22.9109,22.9219,22.8943,22.9053,363370.8803
2011-12-19 09:30:00,41.51,41.77,41.51,41.74,99290.78014184398,22.9219,23.0655,22.9219,23.0489,99290.7801
2011-12-19 09:35:00,41.74,41.8,41.64,41.7,87470.44917257685,23.0489,23.082,22.9937,23.0268,87470.4492
2011-12-19 09:40:00,41.71,41.8,41.68,41.8,111667.3619802531,23.0324,23.082,23.0158,23.082,111667.362
2011-12-19 09:45:00,41.8,41.82,41.63,41.68,58545.40397719372,23.082,23.0931,22.9882,23.0158,58545.404
2011-12-19 09:50:00,41.69,41.71,41.65,41.65,67306.35516617996,23.0213,23.0324,22.9992,22.9992,67306.3552
2011-12-19 09:55:00,41.66,41.8,41.65,41.77,150883.04825476292,23.0047,23.082,22.9992,23.0655,150883.0483
2011-12-19 10:00:00,41.76,41.77,41.6,41.65,45612.57126964261,23.06,23.0655,22.9716,22.9992,45612.5713
2011-12-19 10:05:00,41.65,41.71,41.64,41.66,99429.84285912948,22.9992,23.0324,22.9937,23.0047,99429.8429
2011-12-19 10:10:00,41.65,41.69,41.6,41.67,50201.640940063975,22.9992,23.0213,22.9716,23.0103,50201.6409
2011-12-19 10:15:00,41.68,41.71,41.64,41.68,44361.00681407315,23.0158,23.0324,22.9937,23.0158,44361.0068
2011-12-19 10:20:00,41.68,41.7,41.62,41.63,26978.16715338618,23.0158,23.0268,22.9827,22.9882,26978.1672
2011-12-19 10:25:00,41.62,41.67,41.62,41.64,16270.337922403003,22.9827,23.0103,22.9827,22.9937,16270.3379
2011-12-19 10:30:00,41.65,41.71,41.65,41.71,47281.32387706856,22.9992,23.0324,22.9992,23.0324,47281.3239
2011-12-19 10:35:00,41.69,41.69,41.65,41.65,38242.24725351133,23.0213,23.0213,22.9992,22.9992,38242.2473
2011-12-19 10:40:00,41.66,41.66,41.62,41.64,55764.1496314838,23.0047,23.0047,22.9827,22.9937,55764.1496
2011-12-19 10:45:00,41.64,41.64,41.59,41.59,114865.8044778195,22.9937,22.9937,22.9661,22.9661,114865.8045
2011-12-19 10:50:00,41.58,41.6,41.56,41.58,31010.98595466556,22.9606,22.9716,22.9495,22.9606,31010.986
2011-12-19 10:55:00,41.58,41.58,41.48,41.51,45473.50855235712,22.9606,22.9606,22.9053,22.9219,45473.5086
2011-12-19 11:00:00,41.51,41.56,41.49,41.51,33096.92671394799,22.9219,22.9495,22.9109,22.9219,33096.9267
2011-12-19 11:05:00,41.52,41.53,41.46,41.5,56737.58865248227,22.9274,22.933,22.8943,22.9164,56737.5887
2011-12-19 11:10:00,41.51,41.56,41.48,41.48,65081.35168961202,22.9219,22.9495,22.9053,22.9053,65081.3517
2011-12-19 11:15:00,41.48,41.52,41.44,41.52,19607.843137254906,22.9053,22.9274,22.8833,22.9274,19607.8431
2011-12-19 11:20:00,41.51,41.54,41.51,41.51,21832.84661382284,22.9219,22.9385,22.9219,22.9219,21832.8466
2011-12-19 11:25:00,41.51,41.54,41.48,41.51,21137.53302739536,22.9219,22.9385,22.9053,22.9219,21137.533
2011-12-19 11:30:00,41.52,41.53,41.48,41.51,22667.22291753581,22.9274,22.933,22.9053,22.9219,22667.2229
2011-12-19 11:35:00,41.51,41.51,41.44,41.44,16131.275205117508,22.9219,22.9219,22.8833,22.8833,16131.2752
2011-12-19 11:40:00,41.44,41.45,41.4,41.42,24057.85009039077,22.8833,22.8888,22.8612,22.8722,24057.8501
2011-12-19 11:45:00,41.42,41.43,41.35,41.36,21693.78389653734,22.8722,22.8777,22.8336,22.8391,21693.7839
2011-12-19 11:50:00,41.36,41.47,41.36,41.46,23640.66193853428,22.8391,22.8998,22.8391,22.8943,23640.6619
2011-12-19 11:55:00,41.46,41.49,41.43,41.43,32540.67584480601,22.8943,22.9109,22.8777,22.8777,32540.6758
2011-12-19 12:00:00,41.43,41.51,41.42,41.49,19746.9058545404,22.8777,22.9219,22.8722,22.9109,19746.9059
2011-12-19 12:05:00,41.48,41.53,41.47,41.53,12515.64455569462,22.9053,22.933,22.8998,22.933,12515.6446
2011-12-19 12:10:00,41.52,41.52,41.51,41.52,13767.209011264082,22.9274,22.9274,22.9219,22.9274,13767.209
2011-12-19 12:15:00,41.52,41.53,41.49,41.52,26560.979001529693,22.9274,22.933,22.9109,22.9274,26560.979
2011-12-19 12:20:00,41.52,41.61,41.52,41.61,20859.40759282437,22.9274,22.9771,22.9274,22.9771,20859.4076
2011-12-19 12:25:00,41.6,41.67,41.6,41.66,11403.142817410651,22.9716,23.0103,22.9716,23.0047,11403.1428
2011-12-19 12:30:00,41.67,41.67,41.6,41.61,17243.776943401477,23.0103,23.0103,22.9716,22.9771,17243.7769
2011-12-19 12:35:00,41.61,41.63,41.57,41.61,15296.898901404536,22.9771,22.9882,22.955,22.9771,15296.8989
2011-12-19 12:40:00,41.61,41.66,41.61,41.66,29064.107912668616,22.9771,23.0047,22.9771,23.0047,29064.1079
2011-12-19 12:45:00,41.66,41.71,41.64,41.7,51175.079961062445,23.0047,23.0324,22.9937,23.0268,51175.08
2011-12-19 12:50:00,41.7,41.7,41.64,41.66,25726.60269781672,23.0268,23.0268,22.9937,23.0047,25726.6027
2011-12-19 12:55:00,41.66,41.7,41.66,41.67,12515.64455569462,23.0047,23.0268,23.0047,23.0103,12515.6446
2011-12-19 13:00:00,41.67,41.71,41.66,41.68,22945.3483521068,23.0103,23.0324,23.0047,23.0158,22945.3484
2011-12-19 13:05:00,41.67,41.69,41.66,41.68,13767.209011264082,23.0103,23.0213,23.0047,23.0158,13767.209
2011-12-19 13:10:00,41.67,41.67,41.65,41.66,16965.651508830484,23.0103,23.0103,22.9992,23.0047,16965.6515
2011-12-19 13:15:00,41.65,41.65,41.61,41.61,28646.91976081213,22.9992,22.9992,22.9771,22.9771,28646.9198
2011-12-19 13:20:00,41.62,41.64,41.61,41.64,15296.898901404536,22.9827,22.9937,22.9771,22.9937,15296.8989
2011-12-19 13:25:00,41.64,41.67,41.64,41.66,39632.874426366296,22.9937,23.0103,22.9937,23.0047,39632.8744
2011-12-19 13:30:00,41.66,41.69,41.61,41.61,43248.50507578919,23.0047,23.0213,22.9771,22.9771,43248.5051
2011-12-19 13:35:00,41.61,41.63,41.59,41.62,17521.902377972467,22.9771,22.9882,22.9661,22.9827,17521.9024
2011-12-19 13:40:00,41.62,41.64,41.59,41.64,18912.529550827425,22.9827,22.9937,22.9661,22.9937,18912.5296
2011-12-19 13:45:00,41.64,41.65,41.58,41.61,19051.59226811292,22.9937,22.9992,22.9606,22.9771,19051.5923
2011-12-19 13:50:00,41.61,41.66,41.61,41.61,30593.79780280907,22.9771,23.0047,22.9771,22.9771,30593.7978
2011-12-19 13:55:00,41.62,41.63,41.6,41.61,19051.59226811292,22.9827,22.9882,22.9716,22.9771,19051.5923
2011-12-19 14:00:00,41.61,41.62,41.57,41.59,30732.860520094564,22.9771,22.9827,22.955,22.9661,30732.8605
2011-12-19 14:05:00,41.6,41.6,41.53,41.57,27117.22987067168,22.9716,22.9716,22.933,22.955,27117.2299
2011-12-19 14:10:00,41.56,41.58,41.54,41.58,24057.85009039077,22.9495,22.9606,22.9385,22.9606,24057.8501
2011-12-19 14:15:00,41.58,41.59,41.54,41.55,15157.836184119038,22.9606,22.9661,22.9385,22.944,15157.8362
2011-12-19 14:20:00,41.56,41.59,41.55,41.55,21971.90933110833,22.9495,22.9661,22.944,22.944,21971.9093
2011-12-19 14:25:00,41.55,41.56,41.53,41.54,16826.58879154499,22.944,22.9495,22.933,22.9385,16826.5888
2011-12-19 14:30:00,41.54,41.56,41.51,41.54,38381.30997079684,22.9385,22.9495,22.9219,22.9385,38381.31
2011-12-19 14:35:00,41.54,41.56,41.53,41.56,18773.46683354193,22.9385,22.9495,22.933,22.9495,18773.4668
2011-12-19 14:40:00,41.56,41.61,41.56,41.59,25587.539980531223,22.9495,22.9771,22.9495,22.9661,25587.54
2011-12-19 14:45:00,41.59,41.59,41.54,41.54,17939.090529828954,22.9661,22.9661,22.9385,22.9385,17939.0905
2011-12-19 14:50:00,41.54,41.57,41.54,41.56,18773.46683354193,22.9385,22.955,22.9385,22.9495,18773.4668
2011-12-19 14:55:00,41.56,41.61,41.55,41.59,24475.03824224725,22.9495,22.9771,22.944,22.9661,24475.0382
2011-12-19 15:00:00,41.59,41.59,41.4,41.41,57154.77680433876,22.9661,22.9661,22.8612,22.8667,57154.7768
2011-12-19 15:05:00,41.41,41.46,41.38,41.41,42831.316923932696,22.8667,22.8943,22.8501,22.8667,42831.3169
2011-12-19 15:10:00,41.4,41.43,41.35,41.36,39493.8117090808,22.8612,22.8777,22.8336,22.8391,39493.8117
2011-12-19 15:15:00,41.36,41.44,41.34,41.43,37129.74551522737,22.8391,22.8833,22.828,22.8777,37129.7455
2011-12-19 15:20:00,41.43,41.45,41.37,41.42,71756.36211931582,22.8777,22.8888,22.8446,22.8722,71756.3621
2011-12-19 15:25:00,41.42,41.47,41.41,41.44,85523.5711305799,22.8722,22.8998,22.8667,22.8833,85523.5711
2011-12-19 15:30:00,41.43,41.45,41.38,41.43,60214.15658461967,22.8777,22.8888,22.8501,22.8777,60214.1566
2011-12-19 15:35:00,41.44,41.48,41.42,41.48,60214.15658461967,22.8833,22.9053,22.8722,22.9053,60214.1566
2011-12-19 15:40:00,41.48,41.48,41.41,41.43,61326.65832290363,22.9053,22.9053,22.8667,22.8777,61326.6583
2011-12-19 15:45:00,41.43,41.43,41.33,41.36,67167.29244889446,22.8777,22.8777,22.8225,22.8391,67167.2924
2011-12-19 15:50:00,41.35,41.38,41.31,41.33,102072.0344875539,22.8336,22.8501,22.8115,22.8225,102072.0345
2011-12-19 15:55:00,41.34,41.43,41.34,41.41,175219.02377972467,22.828,22.8777,22.828,22.8667,175219.0238
2011-12-20 09:30:00,41.79,41.85,41.71,41.73,140453.34445835074,23.0765,23.1097,23.0324,23.0434,140453.3445
2011-12-20 09:35:00,41.72,41.74,41.64,41.67,174801.8356278682,23.0379,23.0489,22.9937,23.0103,174801.8356
2011-12-20 09:40:00,41.69,41.88,41.69,41.87,101237.65818384092,23.0213,23.1262,23.0213,23.1207,101237.6582
2011-12-20 09:45:00,41.88,41.89,41.79,41.81,72729.80114031429,23.1262,23.1317,23.0765,23.0876,72729.8011
2011-12-20 09:50:00,41.8,41.88,41.79,41.87,100403.28188012796,23.082,23.1262,23.0765,23.1207,100403.2819
2011-12-20 09:55:00,41.87,41.95,41.81,41.89,117090.80795438743,23.1207,23.1649,23.0876,23.1317,117090.808
2011-12-20 10:00:00,41.89,41.95,41.89,41.93,64107.91266861355,23.1317,23.1649,23.1317,23.1538,64107.9127
2011-12-20 10:05:00,41.94,41.97,41.88,41.91,59936.03115004868,23.1594,23.1759,23.1262,23.1428,59936.0312
2011-12-20 10:10:00,41.89,41.95,41.84,41.88,65915.727993325,23.1317,23.1649,23.1041,23.1262,65915.728
2011-12-20 10:15:00,41.89,41.92,41.81,41.9,106939.22959254624,23.1317,23.1483,23.0876,23.1373,106939.2296
2011-12-20 10:20:00,41.9,41.91,41.84,41.91,214851.89820609096,23.1373,23.1428,23.1041,23.1428,214851.8982
2011-12-20 10:25:00,41.9,42.0,41.89,41.95,66332.91614518149,23.1373,23.1925,23.1317,23.1649,66332.9161
2011-12-20 10:30:00,41.95,42.02,41.94,41.96,79682.93700458908,23.1649,23.2035,23.1594,23.1704,79682.937
2011-12-20 10:35:00,41.97,42.02,41.95,42.0,29481.296064525104,23.1759,23.2035,23.1649,23.1925,29481.2961
2011-12-20 10:40:00,42.01,42.04,42.0,42.02,34626.61660408845,23.198,23.2146,23.1925,23.2035,34626.6166
2011-12-20 10:45:00,42.03,42.06,42.02,42.03,31984.424975664027,23.2091,23.2256,23.2035,23.2091,31984.425
2011-12-20 10:50:00,42.03,42.05,42.0,42.02,81907.94048115701,23.2091,23.2201,23.1925,23.2035,81907.9405
2011-12-20 10:55:00,42.02,42.05,42.0,42.03,72451.6757057433,23.2035,23.2201,23.1925,23.2091,72451.6757
2011-12-20 11:00:00,42.04,42.08,42.02,42.06,47559.44931163955,23.2146,23.2367,23.2035,23.2256,47559.4493
2011-12-20 11:05:00,42.07,42.15,42.01,42.03,48115.70018078154,23.2311,23.2753,23.198,23.2091,48115.7002
2011-12-20 11:10:00,42.03,42.04,42.0,42.02,37407.870949798365,23.2091,23.2146,23.1925,23.2035,37407.8709
2011-12-20 11:15:00,42.02,42.04,41.97,41.97,47420.38659435406,23.2035,23.2146,23.1759,23.1759,47420.3866
2011-12-20 11:20:00,41.97,41.97,41.89,41.92,102072.0344875539,23.1759,23.1759,23.1317,23.1483,102072.0345
2011-12-20 11:25:00,41.93,41.98,41.89,41.94,76901.68265887916,23.1538,23.1814,23.1317,23.1594,76901.6827
2011-12-20 11:30:00,41.94,41.97,41.87,41.87,55764.1496314838,23.1594,23.1759,23.1207,23.1207,55764.1496
2011-12-20 11:35:00,41.89,41.9,41.84,41.85,17243.776943401477,23.1317,23.1373,23.1041,23.1097,17243.7769
2011-12-20 11:40:00,41.87,41.87,41.84,41.85,22110.97204839383,23.1207,23.1207,23.1041,23.1097,22110.972
2011-12-20 11:45:00,41.87,41.91,41.85,41.89,45612.57126964261,23.1207,23.1428,23.1097,23.1317,45612.5713
2011-12-20 11:50:00,41.89,41.95,41.86,41.92,53956.33430677236,23.1317,23.1649,23.1152,23.1483,53956.3343
2011-12-20 11:55:00,41.92,41.92,41.86,41.87,31428.174106522045,23.1483,23.1483,23.1152,23.1207,31428.1741
2011-12-20 12:00:00,41.88,41.89,41.85,41.87,17104.71422611598,23.1262,23.1317,23.1097,23.1207,17104.7142
2011-12-20 12:05:00,41.88,41.9,41.88,41.89,11820.33096926714,23.1262,23.1373,23.1262,23.1317,11820.331
2011-12-20 12:10:00,41.91,41.92,41.89,41.91,14462.52259769156,23.1428,23.1483,23.1317,23.1428,14462.5226
2011-12-20 12:15:00,41.9,41.91,41.85,41.86,93032.95786399666,23.1373,23.1428,23.1097,23.1152,93032.9579
2011-12-20 12:20:00,41.86,41.89,41.86,41.86,50062.57822277848,23.1152,23.1317,23.1152,23.1152,50062.5782
2011-12-20 12:25:00,41.86,41.9,41.86,41.88,27812.54345709916,23.1152,23.1373,23.1152,23.1262,27812.5435
2011-12-20 12:30:00,41.88,41.93,41.87,41.93,60770.40745376165,23.1262,23.1538,23.1207,23.1538,60770.4075
2011-12-20 12:35:00,41.94,41.94,41.89,41.9,59240.7175636212,23.1594,23.1594,23.1317,23.1373,59240.7176
2011-12-20 12:40:00,41.9,41.92,41.89,41.91,62161.03462661661,23.1373,23.1483,23.1317,23.1428,62161.0346
2011-12-20 12:45:00,41.91,41.95,41.89,41.92,42414.12877207621,23.1428,23.1649,23.1317,23.1483,42414.1288
2011-12-20 12:50:00,41.92,41.99,41.9,41.95,104157.97524683631,23.1483,23.187,23.1373,23.1649,104157.9752
2011-12-20 12:55:00,41.94,41.95,41.9,41.91,45612.57126964261,23.1594,23.1649,23.1373,23.1428,45612.5713
2011-12-20 13:00:00,41.92,42.03,41.92,42.01,35321.93019051592,23.1483,23.2091,23.1483,23.198,35321.9302
2011-12-20 13:05:00,42.01,42.1,41.99,42.09,38242.24725351133,23.198,23.2477,23.187,23.2422,38242.2473
2011-12-20 13:10:00,42.1,42.12,42.05,42.05,19885.96857182589,23.2477,23.2588,23.2201,23.2201,19885.9686
2011-12-20 13:15:00,42.07,42.07,42.05,42.07,23084.4110693923,23.2311,23.2311,23.2201,23.2311,23084.4111
2011-12-20 13:20:00,42.07,42.1,42.07,42.1,21554.721179251843,23.2311,23.2477,23.2311,23.2477,21554.7212
2011-12-20 13:25:00,42.1,42.1,42.02,42.04,25448.477263245724,23.2477,23.2477,23.2035,23.2146,25448.4773
2011-12-20 13:30:00,42.05,42.05,42.0,42.01,29620.3587818106,23.2201,23.2201,23.1925,23.198,29620.3588
2011-12-20 13:35:00,42.0,42.02,42.0,42.02,20303.156723682383,23.1925,23.2035,23.1925,23.2035,20303.1567
2011-12-20 13:40:00,42.0,42.01,41.99,42.01,20581.28215825337,23.1925,23.198,23.187,23.198,20581.2822
2011-12-20 13:45:00,42.01,42.01,41.97,41.97,21971.90933110833,23.198,23.198,23.1759,23.1759,21971.9093
2011-12-20 13:50:00,41.97,41.99,41.95,41.95,236962.8702544848,23.1759,23.187,23.1649,23.1649,236962.8703
2011-12-20 13:55:00,41.95,41.98,41.87,41.87,89695.45264914478,23.1649,23.1814,23.1207,23.1207,89695.4526
2011-12-20 14:00:00,41.87,41.89,41.83,41.85,67028.22973160897,23.1207,23.1317,23.0986,23.1097,67028.2297
2011-12-20 14:05:00,41.85,41.9,41.84,41.88,86775.13558614936,23.1097,23.1373,23.1041,23.1262,86775.1356
2011-12-20 14:10:00,41.88,41.9,41.87,41.88,112501.73828396609,23.1262,23.1373,23.1207,23.1262,112501.7383
2011-12-20 14:15:00,41.89,41.89,41.88,41.89,30454.73508552357,23.1317,23.1317,23.1262,23.1317,30454.7351
2011-12-20 14:20:00,41.89,41.89,41.87,41.87,24475.03824224725,23.1317,23.1317,23.1207,23.1207,24475.0382
2011-12-20 14:25:00,41.88,41.92,41.87,41.91,33235.98943123349,23.1262,23.1483,23.1207,23.1428,33235.9894
2011-12-20 14:30:00,41.91,41.92,41.89,41.9,31567.23682380754,23.1428,23.1483,23.1317,23.1373,31567.2368
2011-12-20 14:35:00,41.91,41.92,41.89,41.9,20442.21944096788,23.1428,23.1483,23.1317,23.1373,20442.2194
2011-12-20 14:40:00,41.89,41.97,41.89,41.97,49367.264636351,23.1317,23.1759,23.1317,23.1759,49367.2646
2011-12-20 14:45:00,41.97,41.97,41.91,41.92,43387.56779307468,23.1759,23.1759,23.1428,23.1483,43387.5678
2011-12-20 14:50:00,41.92,41.94,41.92,41.94,24753.163676818247,23.1483,23.1594,23.1483,23.1594,24753.1637
2011-12-20 14:55:00,41.94,41.94,41.92,41.94,29064.107912668616,23.1594,23.1594,23.1483,23.1594,29064.1079
2011-12-20 15:00:00,41.94,41.95,41.92,41.95,37964.12181894034,23.1594,23.1649,23.1483,23.1649,37964.1218
2011-12-20 15:05:00,41.95,41.97,41.93,41.97,55764.1496314838,23.1649,23.1759,23.1538,23.1759,55764.1496
2011-12-20 15:10:00,41.97,41.98,41.95,41.97,36295.36921151439,23.1759,23.1814,23.1649,23.1759,36295.3692
2011-12-20 15:15:00,41.97,42.01,41.93,41.94,97622.02753441804,23.1759,23.198,23.1538,23.1594,97622.0275
2011-12-20 15:20:00,41.93,41.94,41.9,41.92,50757.891809205954,23.1538,23.1594,23.1373,23.1483,50757.8918
2011-12-20 15:25:00,41.92,41.95,41.92,41.95,47837.57474621054,23.1483,23.1649,23.1483,23.1649,47837.5747
2011-12-20 15:30:00,41.95,41.95,41.9,41.92,55486.02419691281,23.1649,23.1649,23.1373,23.1483,55486.0242
2011-12-20 15:35:00,41.91,41.97,41.89,41.97,94284.52231956614,23.1428,23.1759,23.1317,23.1759,94284.5223
2011-12-20 15:40:00,41.96,42.05,41.95,42.0,123904.88110137673,23.1704,23.2201,23.1649,23.1925,123904.8811
2011-12-20 15:45:00,42.0,42.02,41.95,41.99,167431.5116117369,23.1925,23.2035,23.1649,23.187,167431.5116
2011-12-20 15:50:00,41.99,42.0,41.97,41.97,136837.71380892783,23.187,23.1925,23.1759,23.1759,136837.7138
2011-12-20 15:55:00,41.98,42.0,41.92,41.93,422889.7232651927,23.1814,23.1925,23.1483,23.1538,422889.7233
2011-12-21 09:30:00,42.06,42.21,42.02,42.07,100125.15644555696,23.2256,23.3085,23.2035,23.2311,100125.1564
2011-12-21 09:35:00,42.07,42.13,41.99,41.99,87609.51188986233,23.2311,23.2643,23.187,23.187,87609.5119
2011-12-21 09:40:00,42.0,42.02,41.8,41.82,146015.85314977056,23.1925,23.2035,23.082,23.0931,146015.8531
2011-12-21 09:45:00,41.83,41.87,41.77,41.77,93172.02058128217,23.0986,23.1207,23.0655,23.0655,93172.0206
2011-12-21 09:50:00,41.77,41.85,41.77,41.84,125573.63370880268,23.0655,23.1097,23.0655,23.1041,125573.6337
2011-12-21 09:55:00,41.86,41.87,41.71,41.77,115143.9299123905,23.1152,23.1207,23.0324,23.0655,115143.9299
2011-12-21 10:00:00,41.77,41.84,41.76,41.82,81768.87776387151,23.0655,23.1041,23.06,23.0931,81768.8778
2011-12-21 10:05:00,41.82,41.89,41.78,41.85,57571.96495619525,23.0931,23.1317,23.071,23.1097,57571.965
2011-12-21 10:10:00,41.86,41.89,41.84,41.88,56181.33778334029,23.1152,23.1317,23.1041,23.1262,56181.3378
2011-12-21 10:15:00,41.89,41.89,41.87,41.87,43526.63051036018,23.1317,23.1317,23.1207,23.1207,43526.6305
2011-12-21 10:20:00,41.86,41.89,41.84,41.86,90112.64080100124,23.1152,23.1317,23.1041,23.1152,90112.6408
2011-12-21 10:25:00,41.86,41.87,41.79,41.84,181476.846057572,23.1152,23.1207,23.0765,23.1041,181476.8461
2011-12-21 10:30:00,41.84,41.87,41.83,41.86,64107.91266861355,23.1041,23.1207,23.0986,23.1152,64107.9127
2011-12-21 10:35:00,41.87,41.91,41.84,41.89,68418.85690446392,23.1207,23.1428,23.1041,23.1317,68418.8569
2011-12-21 10:40:00,41.89,41.9,41.82,41.86,48950.07648449451,23.1317,23.1373,23.0931,23.1152,48950.0765
2011-12-21 10:45:00,41.86,41.9,41.85,41.89,220831.5950493673,23.1152,23.1373,23.1097,23.1317,220831.595
2011-12-21 10:50:00,41.89,41.92,41.86,41.89,41162.564316506745,23.1317,23.1483,23.1152,23.1317,41162.5643
2011-12-21 10:55:00,41.88,41.92,41.85,41.89,49645.39007092199,23.1262,23.1483,23.1097,23.1317,49645.3901
2011-12-21 11:00:00,41.89,41.9,41.82,41.85,63551.66179947156,23.1317,23.1373,23.0931,23.1097,63551.6618
2011-12-21 11:05:00,41.86,41.92,41.84,41.85,462661.6604088444,23.1152,23.1483,23.1041,23.1097,462661.6604
2011-12-21 11:10:00,41.85,41.89,41.84,41.86,36851.62008065638,23.1097,23.1317,23.1041,23.1152,36851.6201
2011-12-21 11:15:00,41.87,41.87,41.82,41.85,38381.30997079684,23.1207,23.1207,23.0931,23.1097,38381.31
2011-12-21 11:20:00,41.87,41.87,41.78,41.78,55764.1496314838,23.1207,23.1207,23.071,23.071,55764.1496
2011-12-21 11:25:00,41.78,41.8,41.76,41.76,73007.92657488528,23.071,23.082,23.06,23.06,73007.9266
2011-12-21 11:30:00,41.77,41.85,41.76,41.84,47559.44931163955,23.0655,23.1097,23.06,23.1041,47559.4493
2011-12-21 11:35:00,41.84,41.88,41.82,41.86,42136.003337505215,23.1041,23.1262,23.0931,23.1152,42136.0033
2011-12-21 11:40:00,41.84,41.88,41.82,41.85,38659.43540536783,23.1041,23.1262,23.0931,23.1097,38659.4354
2011-12-21 11:45:00,41.85,41.89,41.84,41.89,32540.67584480601,23.1097,23.1317,23.1041,23.1317,32540.6758
2011-12-21 11:50:00,41.89,41.89,41.87,41.89,22528.16020025032,23.1317,23.1317,23.1207,23.1317,22528.1602
2011-12-21 11:55:00,41.89,41.91,41.86,41.9,33792.24030037547,23.1317,23.1428,23.1152,23.1373,33792.2403
2011-12-21 12:00:00,41.91,41.93,41.89,41.92,28090.668891670142,23.1428,23.1538,23.1317,23.1483,28090.6689
2011-12-21 12:05:00,41.92,41.92,41.81,41.84,40884.43888193576,23.1483,23.1483,23.0876,23.1041,40884.4389
2011-12-21 12:10:00,41.84,41.89,41.83,41.87,23084.4110693923,23.1041,23.1317,23.0986,23.1207,23084.4111
2011-12-21 12:15:00,41.87,41.93,41.87,41.92,28229.73160895564,23.1207,23.1538,23.1207,23.1483,28229.7316
2011-12-21 12:20:00,41.92,41.93,41.9,41.91,25726.60269781672,23.1483,23.1538,23.1373,23.1428,25726.6027
2011-12-21 12:25:00,41.9,41.92,41.85,41.87,24892.22639410374,23.1373,23.1483,23.1097,23.1207,24892.2264
2011-12-21 12:30:00,41.88,41.91,41.87,41.89,13906.271728549576,23.1262,23.1428,23.1207,23.1317,13906.2717
2011-12-21 12:35:00,41.89,41.92,41.87,41.92,173967.4593241552,23.1317,23.1483,23.1207,23.1483,173967.4593
2011-12-21 12:40:00,41.92,41.92,41.88,41.89,39493.8117090808,23.1483,23.1483,23.1262,23.1317,39493.8117
2011-12-21 12:45:00,41.88,41.91,41.88,41.89,15435.961618690031,23.1262,23.1428,23.1262,23.1317,15435.9616
2011-12-21 12:50:00,41.9,41.91,41.89,41.89,8482.825754415242,23.1373,23.1428,23.1317,23.1317,8482.8258
2011-12-21 12:55:00,41.89,41.95,41.89,41.92,164650.25726602698,23.1317,23.1649,23.1317,23.1483,164650.2573
2011-12-21 13:00:00,41.93,41.97,41.92,41.94,32401.613127520515,23.1538,23.1759,23.1483,23.1594,32401.6131
2011-12-21 13:05:00,41.95,41.97,41.92,41.94,27534.418022528163,23.1649,23.1759,23.1483,23.1594,27534.418
2011-12-21 13:10:00,41.94,41.94,41.91,41.92,23501.599221248784,23.1594,23.1594,23.1428,23.1483,23501.5992
2011-12-21 13:15:00,41.92,41.92,41.88,41.89,19329.71770268392,23.1483,23.1483,23.1262,23.1317,19329.7177
2011-12-21 13:20:00,41.88,41.93,41.88,41.93,17521.902377972467,23.1262,23.1538,23.1262,23.1538,17521.9024
2011-12-21 13:25:00,41.93,41.95,41.92,41.95,21137.53302739536,23.1538,23.1649,23.1483,23.1649,21137.533
2011-12-21 13:30:00,41.95,41.96,41.94,41.95,22110.97204839383,23.1649,23.1704,23.1594,23.1649,22110.972
2011-12-21 13:35:00,41.96,42.0,41.95,41.98,44221.94409678766,23.1704,23.1925,23.1649,23.1814,44221.9441
2011-12-21 13:40:00,41.98,41.99,41.89,41.89,33096.92671394799,23.1814,23.187,23.1317,23.1317,33096.9267
2011-12-21 13:45:00,41.89,41.97,41.89,41.95,20303.156723682383,23.1317,23.1759,23.1317,23.1649,20303.1567
2011-12-21 13:50:00,41.95,42.03,41.95,42.02,58267.27854262273,23.1649,23.2091,23.1649,23.2035,58267.2785
2011-12-21 13:55:00,42.01,42.02,41.97,42.01,33096.92671394799,23.198,23.2035,23.1759,23.198,33096.9267
2011-12-21 14:00:00,42.0,42.08,42.0,42.07,40606.313447364766,23.1925,23.2367,23.1925,23.2311,40606.3134
2011-12-21 14:05:00,42.07,42.09,42.06,42.07,30732.860520094564,23.2311,23.2422,23.2256,23.2311,30732.8605
2011-12-21 14:10:00,42.07,42.07,42.01,42.04,32262.550410235017,23.2311,23.2311,23.198,23.2146,32262.5504
2011-12-21 14:15:00,42.05,42.05,41.99,42.01,31428.174106522045,23.2201,23.2201,23.187,23.198,31428.1741
2011-12-21 14:20:00,42.01,42.03,41.99,42.02,29898.484216381592,23.198,23.2091,23.187,23.2035,29898.4842
2011-12-21 14:25:00,42.02,42.04,42.0,42.02,38381.30997079684,23.2035,23.2146,23.1925,23.2035,38381.31
2011-12-21 14:30:00,42.02,42.03,41.95,41.95,28368.79432624113,23.2035,23.2091,23.1649,23.1649,28368.7943
2011-12-21 14:35:00,41.95,42.03,41.95,42.01,37407.870949798365,23.1649,23.2091,23.1649,23.198,37407.8709
2011-12-21 14:40:00,42.01,42.02,41.95,41.95,199276.87387011544,23.198,23.2035,23.1649,23.1649,199276.8739
2011-12-21 14:45:00,41.95,42.0,41.93,41.98,46446.94757335559,23.1649,23.1925,23.1538,23.1814,46446.9476
2011-12-21 14:50:00,41.99,42.0,41.98,41.99,22667.22291753581,23.187,23.1925,23.1814,23.187,22667.2229
2011-12-21 14:55:00,41.98,41.99,41.96,41.97,189681.54637741623,23.1814,23.187,23.1704,23.1759,189681.5464
2011-12-21 15:00:00,41.97,41.99,41.92,41.94,60353.21930190516,23.1759,23.187,23.1483,23.1594,60353.2193
2011-12-21 15:05:00,41.93,41.95,41.92,41.94,64664.163537755536,23.1538,23.1649,23.1483,23.1594,64664.1635
2011-12-21 15:10:00,41.94,42.0,41.92,41.99,62300.0973439021,23.1594,23.1925,23.1483,23.187,62300.0973
2011-12-21 15:15:00,41.99,42.01,41.97,41.98,80517.31330830205,23.187,23.198,23.1759,23.1814,80517.3133
2011-12-21 15:20:00,41.98,42.03,41.97,42.0,66471.97886246697,23.1814,23.2091,23.1759,23.1925,66471.9789
2011-12-21 15:25:00,42.0,42.05,42.0,42.02,253511.3336114588,23.1925,23.2201,23.1925,23.2035,253511.3336
2011-12-21 15:30:00,42.02,42.04,42.01,42.02,132109.581421221,23.2035,23.2146,23.198,23.2035,132109.5814
2011-12-21 15:35:00,42.02,42.07,42.0,42.04,120567.37588652484,23.2035,23.2311,23.1925,23.2146,120567.3759
2011-12-21 15:40:00,42.04,42.08,42.02,42.08,97900.15296898902,23.2146,23.2367,23.2035,23.2367,97900.153
2011-12-21 15:45:00,42.07,42.07,42.0,42.02,112223.61284939508,23.2311,23.2311,23.1925,23.2035,112223.6128
2011-12-21 15:50:00,42.02,42.02,41.95,42.02,106104.85328883328,23.2035,23.2035,23.1649,23.2035,106104.8533
2011-12-21 15:55:00,42.02,42.04,41.97,42.03,240856.62633847867,23.2035,23.2146,23.1759,23.2091,240856.6263
2011-12-22 09:30:00,42.02,42.09,41.89,41.94,58545.40397719372,23.2035,23.2422,23.1317,23.1594,58545.404
2011-12-22 09:35:00,41.92,42.0,41.89,41.94,34348.49116951745,23.1483,23.1925,23.1317,23.1594,34348.4912
2011-12-22 09:40:00,41.94,42.06,41.93,41.97,45612.57126964261,23.1594,23.2256,23.1538,23.1759,45612.5713
2011-12-22 09:45:00,41.97,42.0,41.93,41.99,50201.640940063975,23.1759,23.1925,23.1538,23.187,50201.6409
2011-12-22 09:50:00,41.99,42.02,41.89,42.01,38798.49812265332,23.187,23.2035,23.1317,23.198,38798.4981
2011-12-22 09:55:00,42.0,42.04,41.93,41.94,39493.8117090808,23.1925,23.2146,23.1538,23.1594,39493.8117
2011-12-22 10:00:00,41.93,42.03,41.93,41.95,61882.90919204562,23.1538,23.2091,23.1538,23.1649,61882.9092
2011-12-22 10:05:00,41.96,41.97,41.89,41.9,81212.62689472953,23.1704,23.1759,23.1317,23.1373,81212.6269
2011-12-22 10:10:00,41.9,41.94,41.87,41.93,40745.37616465026,23.1373,23.1594,23.1207,23.1538,40745.3762
2011-12-22 10:15:00,41.93,41.99,41.91,41.96,42275.06605479072,23.1538,23.187,23.1428,23.1704,42275.0661
2011-12-22 10:20:00,41.95,41.97,41.92,41.92,53539.14615491587,23.1649,23.1759,23.1483,23.1483,53539.1462
2011-12-22 10:25:00,41.91,41.98,41.91,41.92,50201.640940063975,23.1428,23.1814,23.1428,23.1483,50201.6409
2011-12-22 10:30:00,41.93,41.97,41.92,41.94,231122.236128494,23.1538,23.1759,23.1483,23.1594,231122.2361
2011-12-22 10:35:00,41.94,41.95,41.87,41.93,41301.62703379225,23.1594,23.1649,23.1207,23.1538,41301.627
2011-12-22 10:40:00,41.93,41.94,41.87,41.87,26143.790849673205,23.1538,23.1594,23.1207,23.1207,26143.7908
2011-12-22 10:45:00,41.88,41.91,41.82,41.87,32262.550410235017,23.1262,23.1428,23.0931,23.1207,32262.5504
2011-12-22 10:50:00,41.87,41.89,41.85,41.87,22389.09748296482,23.1207,23.1317,23.1097,23.1207,22389.0975
2011-12-22 10:55:00,41.87,41.93,41.85,41.92,32540.67584480601,23.1207,23.1538,23.1097,23.1483,32540.6758
2011-12-22 11:00:00,41.92,41.95,41.87,41.91,38659.43540536783,23.1483,23.1649,23.1207,23.1428,38659.4354
2011-12-22 11:05:00,41.92,41.94,41.91,41.93,17104.71422611598,23.1483,23.1594,23.1428,23.1538,17104.7142
2011-12-22 11:10:00,41.93,41.94,41.89,41.92,25170.35182867473,23.1538,23.1594,23.1317,23.1483,25170.3518
2011-12-22 11:15:00,41.92,41.94,41.91,41.92,35878.18105965791,23.1483,23.1594,23.1428,23.1483,35878.1811
2011-12-22 11:20:00,41.92,41.92,41.87,41.87,38103.18453622584,23.1483,23.1483,23.1207,23.1207,38103.1845
2011-12-22 11:25:00,41.87,41.92,41.87,41.92,22667.22291753581,23.1207,23.1483,23.1207,23.1483,22667.2229
2011-12-22 11:30:00,41.92,41.92,41.87,41.91,27256.29258795717,23.1483,23.1483,23.1207,23.1428,27256.2926
2011-12-22 11:35:00,41.89,41.95,41.89,41.92,48671.95104992352,23.1317,23.1649,23.1317,23.1483,48671.951
2011-12-22 11:40:00,41.92,41.94,41.92,41.93,19190.65498539841,23.1483,23.1594,23.1483,23.1538,19190.655
2011-12-22 11:45:00,41.93,41.94,41.89,41.91,31845.362258378533,23.1538,23.1594,23.1317,23.1428,31845.3623
2011-12-22 11:50:00,41.92,41.95,41.92,41.92,27673.48073981365,23.1483,23.1649,23.1483,23.1483,27673.4807
2011-12-22 11:55:00,41.92,41.94,41.91,41.92,33653.17758308998,23.1483,23.1594,23.1428,23.1483,33653.1776
2011-12-22 12:00:00,41.92,41.94,41.92,41.92,26978.16715338618,23.1483,23.1594,23.1483,23.1483,26978.1672
2011-12-22 12:05:00,41.94,41.95,41.92,41.95,48811.01376720901,23.1594,23.1649,23.1483,23.1649,48811.0138
2011-12-22 12:10:00,41.95,41.97,41.95,41.96,21276.595744680853,23.1649,23.1759,23.1649,23.1704,21276.5957
2011-12-22 12:15:00,41.96,41.97,41.94,41.97,25587.539980531223,23.1704,23.1759,23.1594,23.1759,25587.54
2011-12-22 12:20:00,41.97,42.0,41.97,41.97,51175.079961062445,23.1759,23.1925,23.1759,23.1759,51175.08
2011-12-22 12:25:00,41.97,42.02,41.97,42.0,30454.73508552357,23.1759,23.2035,23.1759,23.1925,30454.7351
2011-12-22 12:30:00,42.0,42.02,41.98,42.0,23918.78737310527,23.1925,23.2035,23.1814,23.1925,23918.7874
2011-12-22 12:35:00,42.01,42.02,41.97,41.99,45890.6967042136,23.198,23.2035,23.1759,23.187,45890.6967
2011-12-22 12:40:00,42.0,42.02,41.97,42.01,16826.58879154499,23.1925,23.2035,23.1759,23.198,16826.5888
2011-12-22 12:45:00,42.01,42.03,42.0,42.0,24196.912807676264,23.198,23.2091,23.1925,23.1925,24196.9128
2011-12-22 12:50:00,42.0,42.01,41.98,41.98,31567.23682380754,23.1925,23.198,23.1814,23.1814,31567.2368
2011-12-22 12:55:00,41.97,42.0,41.97,41.98,11125.017382839662,23.1759,23.1925,23.1759,23.1814,11125.0174
2011-12-22 13:00:00,41.99,42.0,41.98,41.99,15435.961618690031,23.187,23.1925,23.1814,23.187,15435.9616
2011-12-22 13:05:00,41.98,42.0,41.97,41.97,28368.79432624113,23.1814,23.1925,23.1759,23.1759,28368.7943
2011-12-22 13:10:00,41.98,42.0,41.96,41.97,27812.54345709916,23.1814,23.1925,23.1704,23.1759,27812.5435
2011-12-22 13:15:00,41.97,41.97,41.95,41.96,26839.104436100683,23.1759,23.1759,23.1649,23.1704,26839.1044
2011-12-22 13:20:00,41.96,41.96,41.92,41.95,20998.47031010986,23.1704,23.1704,23.1483,23.1649,20998.4703
2011-12-22 13:25:00,41.94,41.99,41.93,41.97,57293.83952162426,23.1594,23.187,23.1538,23.1759,57293.8395
2011-12-22 13:30:00,41.97,42.02,41.97,42.0,33096.92671394799,23.1759,23.2035,23.1759,23.1925,33096.9267
2011-12-22 13:35:00,42.01,42.01,41.95,41.97,34348.49116951745,23.198,23.198,23.1649,23.1759,34348.4912
2011-12-22 13:40:00,41.97,41.98,41.96,41.98,19607.843137254906,23.1759,23.1814,23.1704,23.1814,19607.8431
2011-12-22 13:45:00,41.97,41.99,41.97,41.98,11403.142817410651,23.1759,23.187,23.1759,23.1814,11403.1428
2011-12-22 13:50:00,41.99,42.0,41.98,42.0,20998.47031010986,23.187,23.1925,23.1814,23.1925,20998.4703
2011-12-22 13:55:00,42.0,42.01,41.95,41.95,24892.22639410374,23.1925,23.198,23.1649,23.1649,24892.2264
2011-12-22 14:00:00,41.95,41.97,41.95,41.95,13906.271728549576,23.1649,23.1759,23.1649,23.1649,13906.2717
2011-12-22 14:05:00,41.94,41.98,41.94,41.97,26004.72813238771,23.1594,23.1814,23.1594,23.1759,26004.7281
2011-12-22 14:10:00,41.97,42.0,41.97,42.0,24475.03824224725,23.1759,23.1925,23.1759,23.1925,24475.0382
2011-12-22 14:15:00,41.99,42.0,41.98,41.99,30037.546933667087,23.187,23.1925,23.1814,23.187,30037.5469
2011-12-22 14:20:00,41.98,42.0,41.98,41.99,20720.34487553887,23.1814,23.1925,23.1814,23.187,20720.3449
2011-12-22 14:25:00,41.98,42.0,41.98,42.0,23223.4737866778,23.1814,23.1925,23.1814,23.1925,23223.4738
2011-12-22 14:30:00,42.0,42.0,41.98,41.99,27395.355305242665,23.1925,23.1925,23.1814,23.187,27395.3553
2011-12-22 14:35:00,41.98,41.99,41.97,41.97,12932.832707551106,23.1814,23.187,23.1759,23.1759,12932.8327
2011-12-22 14:40:00,41.97,41.99,41.97,41.97,23779.724655819777,23.1759,23.187,23.1759,23.1759,23779.7247
2011-12-22 14:45:00,41.97,41.98,41.96,41.97,29898.484216381592,23.1759,23.1814,23.1704,23.1759,29898.4842
2011-12-22 14:50:00,41.97,41.99,41.96,41.97,38798.49812265332,23.1759,23.187,23.1704,23.1759,38798.4981
2011-12-22 14:55:00,41.97,41.99,41.96,41.97,36990.682797941874,23.1759,23.187,23.1704,23.1759,36990.6828
2011-12-22 15:00:00,41.97,41.98,41.97,41.98,43665.69322764567,23.1759,23.1814,23.1759,23.1814,43665.6932
2011-12-22 15:05:00,41.98,42.02,41.98,42.0,51036.01724377695,23.1814,23.2035,23.1814,23.1925,51036.0172
2011-12-22 15:10:00,42.0,42.01,41.99,42.0,60631.34473647615,23.1925,23.198,23.187,23.1925,60631.3447
2011-12-22 15:15:00,42.0,42.0,41.98,42.0,39632.874426366296,23.1925,23.1925,23.1814,23.1925,39632.8744
2011-12-22 15:20:00,42.0,42.02,42.0,42.01,49923.51550549298,23.1925,23.2035,23.1925,23.198,49923.5155
2011-12-22 15:25:00,42.02,42.03,42.01,42.03,89000.1390627173,23.2035,23.2091,23.198,23.2091,89000.1391
2011-12-22 15:30:00,42.02,42.07,42.02,42.04,60353.21930190516,23.2035,23.2311,23.2035,23.2146,60353.2193
2011-12-22 15:35:00,42.04,42.05,42.02,42.02,57154.77680433876,23.2146,23.2201,23.2035,23.2035,57154.7768
2011-12-22 15:40:00,42.03,42.03,41.97,42.02,59796.968432763184,23.2091,23.2091,23.1759,23.2035,59796.9684
2011-12-22 15:45:00,42.02,42.03,41.99,42.02,62717.2854957586,23.2035,23.2091,23.187,23.2035,62717.2855
2011-12-22 15:50:00,42.02,42.04,42.01,42.02,77736.05896259214,23.2035,23.2146,23.198,23.2035,77736.059
2011-12-22 15:55:00,42.02,42.02,41.98,42.0,265748.8527325824,23.2035,23.2035,23.1814,23.1925,265748.8527
2011-12-23 09:30:00,42.1,42.3,42.07,42.29,60909.47017104715,23.2477,23.3582,23.2311,23.3526,60909.4702
2011-12-23 09:35:00,42.28,42.42,42.23,42.24,62856.34821304409,23.3471,23.4244,23.3195,23.325,62856.3482
2011-12-23 09:40:00,42.23,42.32,42.23,42.31,36712.557363370885,23.3195,23.3692,23.3195,23.3637,36712.5574
2011-12-23 09:45:00,42.3,42.32,42.2,42.26,58406.34125990822,23.3582,23.3692,23.3029,23.3361,58406.3413
2011-12-23 09:50:00,42.27,42.35,42.26,42.31,23918.78737310527,23.3416,23.3858,23.3361,23.3637,23918.7874
2011-12-23 09:55:00,42.31,42.33,42.28,42.29,15575.024335975526,23.3637,23.3747,23.3471,23.3526,15575.0243
2011-12-23 10:00:00,42.29,42.32,42.25,42.27,31010.98595466556,23.3526,23.3692,23.3305,23.3416,31010.986
2011-12-23 10:05:00,42.28,42.32,42.23,42.29,37685.99638436936,23.3471,23.3692,23.3195,23.3526,37685.9964
2011-12-23 10:10:00,42.29,42.32,42.23,42.23,42136.003337505215,23.3526,23.3692,23.3195,23.3195,42136.0033
2011-12-23 10:15:00,42.21,42.26,42.2,42.23,20720.34487553887,23.3085,23.3361,23.3029,23.3195,20720.3449
2011-12-23 10:20:00,42.23,42.28,42.23,42.23,10985.954665554164,23.3195,23.3471,23.3195,23.3195,10985.9547
2011-12-23 10:25:00,42.22,42.28,42.22,42.23,17939.090529828954,23.314,23.3471,23.314,23.3195,17939.0905
2011-12-23 10:30:00,42.23,42.27,42.23,42.27,52009.45626477542,23.3195,23.3416,23.3195,23.3416,52009.4563
2011-12-23 10:35:00,42.27,42.31,42.26,42.31,62439.1600611876,23.3416,23.3637,23.3361,23.3637,62439.1601
2011-12-23 10:40:00,42.3,42.3,42.25,42.28,20025.03128911139,23.3582,23.3582,23.3305,23.3471,20025.0313
2011-12-23 10:45:00,42.28,42.3,42.28,42.3,8900.01390627173,23.3471,23.3582,23.3471,23.3582,8900.0139
2011-12-23 10:50:00,42.3,42.33,42.29,42.33,30871.923237380062,23.3582,23.3747,23.3526,23.3747,30871.9232
2011-12-23 10:55:00,42.31,42.35,42.31,42.35,24057.85009039077,23.3637,23.3858,23.3637,23.3858,24057.8501
2011-12-23 11:00:00,42.35,42.36,42.33,42.34,26282.8535669587,23.3858,23.3913,23.3747,23.3802,26282.8536
2011-12-23 11:05:00,42.34,42.34,42.33,42.33,19607.843137254906,23.3802,23.3802,23.3747,23.3747,19607.8431
2011-12-23 11:10:00,42.33,42.38,42.33,42.38,34070.36573494646,23.3747,23.4023,23.3747,23.4023,34070.3657
2011-12-23 11:15:00,42.38,42.39,42.3,42.3,80100.12515644556,23.4023,23.4078,23.3582,23.3582,80100.1252
2011-12-23 11:20:00,42.3,42.31,42.28,42.29,23918.78737310527,23.3582,23.3637,23.3471,23.3526,23918.7874
2011-12-23 11:25:00,42.3,42.3,42.26,42.27,44082.88137950216,23.3582,23.3582,23.3361,23.3416,44082.8814
2011-12-23 11:30:00,42.28,42.29,42.26,42.26,50896.95452649145,23.3471,23.3526,23.3361,23.3361,50896.9545
2011-12-23 11:35:00,42.26,42.29,42.24,42.25,29620.3587818106,23.3361,23.3526,23.325,23.3305,29620.3588
2011-12-23 11:40:00,42.25,42.29,42.25,42.28,11403.142817410651,23.3305,23.3526,23.3305,23.3471,11403.1428
2011-12-23 11:45:00,42.29,42.29,42.27,42.28,21276.595744680853,23.3526,23.3526,23.3416,23.3471,21276.5957
2011-12-23 11:50:00,42.28,42.28,42.27,42.27,11264.080100125157,23.3471,23.3471,23.3416,23.3416,11264.0801
2011-12-23 11:55:00,42.27,42.29,42.27,42.28,19051.59226811292,23.3416,23.3526,23.3416,23.3471,19051.5923
2011-12-23 12:00:00,42.28,42.33,42.28,42.32,23362.53650396329,23.3471,23.3747,23.3471,23.3692,23362.5365
2011-12-23 12:05:00,42.32,42.33,42.31,42.33,14462.52259769156,23.3692,23.3747,23.3637,23.3747,14462.5226
2011-12-23 12:10:00,42.33,42.33,42.31,42.32,16409.4006396885,23.3747,23.3747,23.3637,23.3692,16409.4006
2011-12-23 12:15:00,42.33,42.35,42.32,42.34,24892.22639410374,23.3747,23.3858,23.3692,23.3802,24892.2264
2011-12-23 12:20:00,42.33,42.34,42.33,42.34,36434.431928799895,23.3747,23.3802,23.3747,23.3802,36434.4319
2011-12-23 12:25:00,42.34,42.36,42.34,42.35,35878.18105965791,23.3802,23.3913,23.3802,23.3858,35878.1811
2011-12-23 12:30:00,42.35,42.35,42.31,42.31,73425.11472674177,23.3858,23.3858,23.3637,23.3637,73425.1147
2011-12-23 12:35:00,42.31,42.31,42.3,42.31,4728.132387706856,23.3637,23.3637,23.3582,23.3637,4728.1324
2011-12-23 12:40:00,42.31,42.33,42.3,42.33,80656.37602558755,23.3637,23.3747,23.3582,23.3747,80656.376
2011-12-23 12:45:00,42.33,42.34,42.31,42.33,30454.73508552357,23.3747,23.3802,23.3637,23.3747,30454.7351
2011-12-23 12:50:00,42.34,42.36,42.34,42.35,21971.90933110833,23.3802,23.3913,23.3802,23.3858,21971.9093
2011-12-23 12:55:00,42.36,42.37,42.35,42.35,33375.05214851898,23.3913,23.3968,23.3858,23.3858,33375.0521
2011-12-23 13:00:00,42.36,42.36,42.35,42.35,9873.4529272702,23.3913,23.3913,23.3858,23.3858,9873.4529
2011-12-23 13:05:00,42.35,42.35,42.33,42.34,8343.763037129745,23.3858,23.3858,23.3747,23.3802,8343.763
2011-12-23 13:10:00,42.34,42.35,42.34,42.35,12515.64455569462,23.3802,23.3858,23.3802,23.3858,12515.6446
2011-12-23 13:15:00,42.35,42.35,42.33,42.34,16826.58879154499,23.3858,23.3858,23.3747,23.3802,16826.5888
2011-12-23 13:20:00,42.34,42.36,42.34,42.36,33375.05214851898,23.3802,23.3913,23.3802,23.3913,33375.0521
2011-12-23 13:25:00,42.37,42.37,42.35,42.35,13071.895424836604,23.3968,23.3968,23.3858,23.3858,13071.8954
2011-12-23 13:30:00,42.35,42.36,42.35,42.36,10290.641079126686,23.3858,23.3913,23.3858,23.3913,10290.6411
2011-12-23 13:35:00,42.36,42.36,42.35,42.36,6953.135864274788,23.3913,23.3913,23.3858,23.3913,6953.1359
2011-12-23 13:40:00,42.36,42.37,42.35,42.36,44221.94409678766,23.3913,23.3968,23.3858,23.3913,44221.9441
2011-12-23 13:45:00,42.36,42.37,42.35,42.35,17521.902377972467,23.3913,23.3968,23.3858,23.3858,17521.9024
2011-12-23 13:50:00,42.35,42.38,42.35,42.36,36712.557363370885,23.3858,23.4023,23.3858,23.3913,36712.5574
2011-12-23 13:55:00,42.37,42.39,42.37,42.38,22806.285634821303,23.3968,23.4078,23.3968,23.4023,22806.2856
2011-12-23 14:00:00,42.38,42.38,42.36,42.38,21137.53302739536,23.4023,23.4023,23.3913,23.4023,21137.533
2011-12-23 14:05:00,42.38,42.4,42.38,42.4,15018.773466833543,23.4023,23.4134,23.4023,23.4134,15018.7735
2011-12-23 14:10:00,42.4,42.41,42.39,42.4,16131.275205117508,23.4134,23.4189,23.4078,23.4134,16131.2752
2011-12-23 14:15:00,42.4,42.4,42.38,42.38,13628.146293978583,23.4134,23.4134,23.4023,23.4023,13628.1463
2011-12-23 14:20:00,42.38,42.38,42.36,42.36,22250.034765679324,23.4023,23.4023,23.3913,23.3913,22250.0348
2011-12-23 14:25:00,42.37,42.37,42.34,42.34,11820.33096926714,23.3968,23.3968,23.3802,23.3802,11820.331
2011-12-23 14:30:00,42.35,42.35,42.34,42.34,8204.70031984425,23.3858,23.3858,23.3802,23.3802,8204.7003
2011-12-23 14:35:00,42.34,42.35,42.33,42.33,15296.898901404536,23.3802,23.3858,23.3747,23.3747,15296.8989
2011-12-23 14:40:00,42.33,42.33,42.33,42.33,30315.67236823808,23.3747,23.3747,23.3747,23.3747,30315.6724
2011-12-23 14:45:00,42.33,42.33,42.31,42.32,17939.090529828954,23.3747,23.3747,23.3637,23.3692,17939.0905
2011-12-23 14:50:00,42.32,42.32,42.29,42.3,23918.78737310527,23.3692,23.3692,23.3526,23.3582,23918.7874
2011-12-23 14:55:00,42.3,42.3,42.29,42.3,35600.05562508692,23.3582,23.3582,23.3526,23.3582,35600.0556
2011-12-23 15:00:00,42.3,42.3,42.29,42.3,35182.86747323043,23.3582,23.3582,23.3526,23.3582,35182.8675
2011-12-23 15:05:00,42.29,42.3,42.29,42.3,19329.71770268392,23.3526,23.3582,23.3526,23.3582,19329.7177
2011-12-23 15:10:00,42.3,42.3,42.29,42.3,18078.15324711445,23.3582,23.3582,23.3526,23.3582,18078.1532
2011-12-23 15:15:00,42.3,42.31,42.29,42.3,48115.70018078154,23.3582,23.3637,23.3526,23.3582,48115.7002
2011-12-23 15:20:00,42.3,42.33,42.3,42.33,21971.90933110833,23.3582,23.3747,23.3582,23.3747,21971.9093
2011-12-23 15:25:00,42.33,42.33,42.31,42.32,26700.041718815188,23.3747,23.3747,23.3637,23.3692,26700.0417
2011-12-23 15:30:00,42.33,42.35,42.31,42.35,46029.7594214991,23.3747,23.3858,23.3637,23.3858,46029.7594
2011-12-23 15:35:00,42.35,42.37,42.34,42.36,33235.98943123349,23.3858,23.3968,23.3802,23.3913,33235.9894
2011-12-23 15:40:00,42.37,42.38,42.33,42.38,86914.19830343485,23.3968,23.4023,23.3747,23.4023,86914.1983
2011-12-23 15:45:00,42.38,42.4,42.37,42.39,58962.59212905021,23.4023,23.4134,23.3968,23.4078,58962.5921
2011-12-23 15:50:00,42.38,42.4,42.33,42.4,123626.75566680574,23.4023,23.4134,23.3747,23.4134,123626.7557
2011-12-23 15:55:00,42.39,42.45,42.38,42.43,165623.69628702546,23.4078,23.441,23.4023,23.4299,165623.6963
2011-12-27 09:30:00,42.44,42.55,42.31,42.4,65776.6652760395,23.4355,23.4962,23.3637,23.4134,65776.6653
2011-12-27 09:35:00,42.41,42.5,42.27,42.44,33653.17758308998,23.4189,23.4686,23.3416,23.4355,33653.1776
2011-12-27 09:40:00,42.43,42.61,42.42,42.61,40745.37616465026,23.4299,23.5293,23.4244,23.5293,40745.3762
2011-12-27 09:45:00,42.61,42.7,42.59,42.69,59936.03115004868,23.5293,23.579,23.5183,23.5735,59936.0312
2011-12-27 09:50:00,42.67,42.71,42.65,42.65,45890.6967042136,23.5625,23.5846,23.5514,23.5514,45890.6967
2011-12-27 09:55:00,42.66,42.71,42.56,42.56,74259.49103045474,23.5569,23.5846,23.5017,23.5017,74259.491
2011-12-27 10:00:00,42.56,42.62,42.56,42.6,46029.7594214991,23.5017,23.5349,23.5017,23.5238,46029.7594
2011-12-27 10:05:00,42.61,42.61,42.59,42.61,26700.041718815188,23.5293,23.5293,23.5183,23.5293,26700.0417
2011-12-27 10:10:00,42.61,42.72,42.6,42.71,31706.299541093034,23.5293,23.5901,23.5238,23.5846,31706.2995
2011-12-27 10:15:00,42.71,42.74,42.69,42.71,20720.34487553887,23.5846,23.6011,23.5735,23.5846,20720.3449
2011-12-27 10:20:00,42.7,42.71,42.66,42.66,20581.28215825337,23.579,23.5846,23.5569,23.5569,20581.2822
2011-12-27 10:25:00,42.67,42.71,42.66,42.7,22945.3483521068,23.5625,23.5846,23.5569,23.579,22945.3484
2011-12-27 10:30:00,42.7,42.73,42.7,42.72,25726.60269781672,23.579,23.5956,23.579,23.5901,25726.6027
2011-12-27 10:35:00,42.73,42.73,42.69,42.69,27534.418022528163,23.5956,23.5956,23.5735,23.5735,27534.418
2011-12-27 10:40:00,42.66,42.7,42.66,42.7,13350.020859407594,23.5569,23.579,23.5569,23.579,13350.0209
2011-12-27 10:45:00,42.69,42.7,42.68,42.7,16131.275205117508,23.5735,23.579,23.568,23.579,16131.2752
2011-12-27 10:50:00,42.7,42.7,42.66,42.69,19746.9058545404,23.579,23.579,23.5569,23.5735,19746.9059
2011-12-27 10:55:00,42.69,42.71,42.68,42.69,14184.397163120568,23.5735,23.5846,23.568,23.5735,14184.3972
2011-12-27 11:00:00,42.69,42.72,42.69,42.71,13071.895424836604,23.5735,23.5901,23.5735,23.5846,13071.8954
2011-12-27 11:05:00,42.71,42.74,42.71,42.72,16965.651508830484,23.5846,23.6011,23.5846,23.5901,16965.6515
2011-12-27 11:10:00,42.73,42.74,42.7,42.73,20859.40759282437,23.5956,23.6011,23.579,23.5956,20859.4076
2011-12-27 11:15:00,42.72,42.73,42.71,42.71,14601.585314977056,23.5901,23.5956,23.5846,23.5846,14601.5853
2011-12-27 11:20:00,42.71,42.72,42.7,42.71,11264.080100125157,23.5846,23.5901,23.579,23.5846,11264.0801
2011-12-27 11:25:00,42.7,42.71,42.69,42.7,25587.539980531223,23.579,23.5846,23.5735,23.579,25587.54
2011-12-27 11:30:00,42.71,42.71,42.66,42.66,31706.299541093034,23.5846,23.5846,23.5569,23.5569,31706.2995
2011-12-27 11:35:00,42.67,42.68,42.66,42.67,15157.836184119038,23.5625,23.568,23.5569,23.5625,15157.8362
2011-12-27 11:40:00,42.67,42.71,42.67,42.7,8343.763037129745,23.5625,23.5846,23.5625,23.579,8343.763
2011-12-27 11:45:00,42.7,42.72,42.7,42.72,11959.393686552636,23.579,23.5901,23.579,23.5901,11959.3937
2011-12-27 11:50:00,42.72,42.73,42.72,42.73,6257.82227784731,23.5901,23.5956,23.5901,23.5956,6257.8223
2011-12-27 11:55:00,42.72,42.75,42.72,42.74,20859.40759282437,23.5901,23.6066,23.5901,23.6011,20859.4076
2011-12-27 12:00:00,42.74,42.76,42.74,42.76,26839.104436100683,23.6011,23.6122,23.6011,23.6122,26839.1044
2011-12-27 12:05:00,42.76,42.76,42.7,42.7,24892.22639410374,23.6122,23.6122,23.579,23.579,24892.2264
2011-12-27 12:10:00,42.7,42.7,42.66,42.66,36990.682797941874,23.579,23.579,23.5569,23.5569,36990.6828
2011-12-27 12:15:00,42.66,42.67,42.66,42.67,13489.08357669309,23.5569,23.5625,23.5569,23.5625,13489.0836
2011-12-27 12:20:00,42.66,42.67,42.66,42.67,21276.595744680853,23.5569,23.5625,23.5569,23.5625,21276.5957
2011-12-27 12:25:00,42.66,42.67,42.66,42.66,64942.288972326525,23.5569,23.5625,23.5569,23.5569,64942.289
2011-12-27 12:30:00,42.67,42.71,42.67,42.7,29203.17062995411,23.5625,23.5846,23.5625,23.579,29203.1706
2011-12-27 12:35:00,42.7,42.7,42.66,42.67,36156.3064942289,23.579,23.579,23.5569,23.5625,36156.3065
2011-12-27 12:40:00,42.66,42.71,42.66,42.7,33792.24030037547,23.5569,23.5846,23.5569,23.579,33792.2403
2011-12-27 12:45:00,42.7,42.7,42.69,42.69,11125.017382839662,23.579,23.579,23.5735,23.5735,11125.0174
2011-12-27 12:50:00,42.69,42.71,42.68,42.71,13489.08357669309,23.5735,23.5846,23.568,23.5846,13489.0836
2011-12-27 12:55:00,42.71,42.71,42.69,42.69,16548.463356973996,23.5846,23.5846,23.5735,23.5735,16548.4634
2011-12-27 13:00:00,42.69,42.7,42.66,42.7,16965.651508830484,23.5735,23.579,23.5569,23.579,16965.6515
2011-12-27 13:05:00,42.71,42.71,42.67,42.68,36573.49464608539,23.5846,23.5846,23.5625,23.568,36573.4946
2011-12-27 13:10:00,42.67,42.69,42.67,42.69,31150.04867195105,23.5625,23.5735,23.5625,23.5735,31150.0487
2011-12-27 13:15:00,42.69,42.73,42.69,42.73,18356.27868168544,23.5735,23.5956,23.5735,23.5956,18356.2787
2011-12-27 13:20:00,42.72,42.73,42.7,42.71,22806.285634821303,23.5901,23.5956,23.579,23.5846,22806.2856
2011-12-27 13:25:00,42.71,42.71,42.67,42.67,26282.8535669587,23.5846,23.5846,23.5625,23.5625,26282.8536
2011-12-27 13:30:00,42.68,42.69,42.66,42.69,43248.50507578919,23.568,23.5735,23.5569,23.5735,43248.5051
2011-12-27 13:35:00,42.69,42.7,42.67,42.68,28090.668891670142,23.5735,23.579,23.5625,23.568,28090.6689
2011-12-27 13:40:00,42.69,42.69,42.66,42.67,34487.553886802954,23.5735,23.5735,23.5569,23.5625,34487.5539
2011-12-27 13:45:00,42.68,42.74,42.67,42.72,32401.613127520515,23.568,23.6011,23.5625,23.5901,32401.6131
2011-12-27 13:50:00,42.72,42.74,42.72,42.73,9317.202058128216,23.5901,23.6011,23.5901,23.5956,9317.2021
2011-12-27 13:55:00,42.73,42.76,42.73,42.74,13489.08357669309,23.5956,23.6122,23.5956,23.6011,13489.0836
2011-12-27 14:00:00,42.74,42.76,42.74,42.75,20998.47031010986,23.6011,23.6122,23.6011,23.6066,20998.4703
2011-12-27 14:05:00,42.75,42.76,42.74,42.75,13210.958142122096,23.6066,23.6122,23.6011,23.6066,13210.9581
2011-12-27 14:10:00,42.75,42.76,42.75,42.75,17104.71422611598,23.6066,23.6122,23.6066,23.6066,17104.7142
2011-12-27 14:15:00,42.75,42.76,42.75,42.76,13489.08357669309,23.6066,23.6122,23.6066,23.6122,13489.0836
2011-12-27 14:20:00,42.76,42.76,42.76,42.76,22110.97204839383,23.6122,23.6122,23.6122,23.6122,22110.972
2011-12-27 14:25:00,42.76,42.76,42.74,42.74,40606.313447364766,23.6122,23.6122,23.6011,23.6011,40606.3134
2011-12-27 14:30:00,42.74,42.74,42.67,42.67,36295.36921151439,23.6011,23.6011,23.5625,23.5625,36295.3692
2011-12-27 14:35:00,42.67,42.71,42.66,42.69,20720.34487553887,23.5625,23.5846,23.5569,23.5735,20720.3449
2011-12-27 14:40:00,42.7,42.76,42.7,42.74,14601.585314977056,23.579,23.6122,23.579,23.6011,14601.5853
2011-12-27 14:45:00,42.74,42.75,42.74,42.75,24614.100959532752,23.6011,23.6066,23.6011,23.6066,24614.101
2011-12-27 14:50:00,42.74,42.76,42.72,42.73,32262.550410235017,23.6011,23.6122,23.5901,23.5956,32262.5504
2011-12-27 14:55:00,42.73,42.76,42.73,42.76,17382.839660686972,23.5956,23.6122,23.5956,23.6122,17382.8397
2011-12-27 15:00:00,42.76,42.77,42.76,42.76,36017.243776943404,23.6122,23.6177,23.6122,23.6122,36017.2438
2011-12-27 15:05:00,42.76,42.77,42.76,42.76,21415.658461966348,23.6122,23.6177,23.6122,23.6122,21415.6585
2011-12-27 15:10:00,42.76,42.76,42.71,42.72,33096.92671394799,23.6122,23.6122,23.5846,23.5901,33096.9267
2011-12-27 15:15:00,42.72,42.74,42.69,42.72,30871.923237380062,23.5901,23.6011,23.5735,23.5901,30871.9232
2011-12-27 15:20:00,42.73,42.75,42.71,42.74,41023.50159922125,23.5956,23.6066,23.5846,23.6011,41023.5016
2011-12-27 15:25:00,42.74,42.75,42.72,42.73,34904.74203865944,23.6011,23.6066,23.5901,23.5956,34904.742
2011-12-27 15:30:00,42.73,42.74,42.7,42.71,52843.83256848839,23.5956,23.6011,23.579,23.5846,52843.8326
2011-12-27 15:35:00,42.71,42.71,42.67,42.69,56320.40050062579,23.5846,23.5846,23.5625,23.5735,56320.4005
2011-12-27 15:40:00,42.69,42.69,42.63,42.67,88443.88819357532,23.5735,23.5735,23.5404,23.5625,88443.8882
2011-12-27 15:45:00,42.66,42.7,42.66,42.69,71617.29940203032,23.5569,23.579,23.5569,23.5735,71617.2994
2011-12-27 15:50:00,42.69,42.71,42.68,42.69,62439.1600611876,23.5735,23.5846,23.568,23.5735,62439.1601
2011-12-27 15:55:00,42.69,42.69,42.64,42.64,169100.26421916287,23.5735,23.5735,23.5459,23.5459,169100.2642
2011-12-28 09:30:00,42.66,42.71,42.59,42.63,110276.73480739814,23.5569,23.5846,23.5183,23.5404,110276.7348
2011-12-28 09:35:00,42.64,42.68,42.55,42.55,65498.5398414685,23.5459,23.568,23.4962,23.4962,65498.5398
2011-12-28 09:40:00,42.55,42.58,42.53,42.56,26978.16715338618,23.4962,23.5128,23.4852,23.5017,26978.1672
2011-12-28 09:45:00,42.56,42.56,42.45,42.56,35460.992907801425,23.5017,23.5017,23.441,23.5017,35460.9929
2011-12-28 09:50:00,42.56,42.56,42.45,42.45,30871.923237380062,23.5017,23.5017,23.441,23.441,30871.9232
2011-12-28 09:55:00,42.45,42.59,42.43,42.56,24892.22639410374,23.441,23.5183,23.4299,23.5017,24892.2264
2011-12-28 10:00:00,42.55,42.55,42.51,42.53,21554.721179251843,23.4962,23.4962,23.4741,23.4852,21554.7212
2011-12-28 10:05:00,42.52,42.6,42.48,42.58,34209.42845223196,23.4796,23.5238,23.4575,23.5128,34209.4285
2011-12-28 10:10:00,42.57,42.57,42.5,42.5,24196.912807676264,23.5072,23.5072,23.4686,23.4686,24196.9128
2011-12-28 10:15:00,42.49,42.51,42.46,42.51,23779.724655819777,23.4631,23.4741,23.4465,23.4741,23779.7247
2011-12-28 10:20:00,42.5,42.5,42.43,42.43,40884.43888193576,23.4686,23.4686,23.4299,23.4299,40884.4389
2011-12-28 10:25:00,42.43,42.43,42.38,42.38,34765.679321373944,23.4299,23.4299,23.4023,23.4023,34765.6793
2011-12-28 10:30:00,42.38,42.38,42.34,42.35,79126.68613544709,23.4023,23.4023,23.3802,23.3858,79126.6861
2011-12-28 10:35:00,42.35,42.38,42.31,42.38,17800.02781254346,23.3858,23.4023,23.3637,23.4023,17800.0278
2011-12-28 10:40:00,42.37,42.37,42.33,42.35,22250.034765679324,23.3968,23.3968,23.3747,23.3858,22250.0348
2011-12-28 10:45:00,42.35,42.37,42.35,42.35,14879.710749548049,23.3858,23.3968,23.3858,23.3858,14879.7107
2011-12-28 10:50:00,42.35,42.37,42.3,42.32,29064.107912668616,23.3858,23.3968,23.3582,23.3692,29064.1079
2011-12-28 10:55:00,42.31,42.33,42.28,42.3,20442.21944096788,23.3637,23.3747,23.3471,23.3582,20442.2194
2011-12-28 11:00:00,42.3,42.33,42.27,42.28,18773.46683354193,23.3582,23.3747,23.3416,23.3471,18773.4668
2011-12-28 11:05:00,42.28,42.33,42.27,42.28,22528.16020025032,23.3471,23.3747,23.3416,23.3471,22528.1602
2011-12-28 11:10:00,42.28,42.29,42.26,42.28,17939.090529828954,23.3471,23.3526,23.3361,23.3471,17939.0905
2011-12-28 11:15:00,42.28,42.33,42.27,42.31,28368.79432624113,23.3471,23.3747,23.3416,23.3637,28368.7943
2011-12-28 11:20:00,42.31,42.33,42.3,42.32,11959.393686552636,23.3637,23.3747,23.3582,23.3692,11959.3937
2011-12-28 11:25:00,42.32,42.32,42.25,42.3,33931.30301766097,23.3692,23.3692,23.3305,23.3582,33931.303
2011-12-28 11:30:00,42.3,42.31,42.28,42.3,12654.707272980117,23.3582,23.3637,23.3471,23.3582,12654.7073
2011-12-28 11:35:00,42.3,42.32,42.27,42.28,17521.902377972467,23.3582,23.3692,23.3416,23.3471,17521.9024
2011-12-28 11:40:00,42.28,42.3,42.25,42.26,16548.463356973996,23.3471,23.3582,23.3305,23.3361,16548.4634
2011-12-28 11:45:00,42.26,42.3,42.26,42.26,9873.4529272702,23.3361,23.3582,23.3361,23.3361,9873.4529
2011-12-28 11:50:00,42.27,42.28,42.26,42.27,10985.954665554164,23.3416,23.3471,23.3361,23.3416,10985.9547
2011-12-28 11:55:00,42.26,42.29,42.26,42.28,19885.96857182589,23.3361,23.3526,23.3361,23.3471,19885.9686
2011-12-28 12:00:00,42.28,42.29,42.27,42.27,18078.15324711445,23.3471,23.3526,23.3416,23.3416,18078.1532
2011-12-28 12:05:00,42.27,42.27,42.21,42.23,19051.59226811292,23.3416,23.3416,23.3085,23.3195,19051.5923
2011-12-28 12:10:00,42.25,42.28,42.22,42.26,20998.47031010986,23.3305,23.3471,23.314,23.3361,20998.4703
2011-12-28 12:15:00,42.26,42.31,42.25,42.3,7370.324016131276,23.3361,23.3637,23.3305,23.3582,7370.324
2011-12-28 12:20:00,42.31,42.31,42.29,42.29,11125.017382839662,23.3637,23.3637,23.3526,23.3526,11125.0174
2011-12-28 12:25:00,42.29,42.29,42.23,42.23,14740.648032262552,23.3526,23.3526,23.3195,23.3195,14740.648
2011-12-28 12:30:00,42.24,42.28,42.24,42.27,12515.64455569462,23.325,23.3471,23.325,23.3416,12515.6446
2011-12-28 12:35:00,42.27,42.3,42.26,42.29,5701.571408705327,23.3416,23.3582,23.3361,23.3526,5701.5714
2011-12-28 12:40:00,42.29,42.31,42.28,42.3,11542.20553469615,23.3526,23.3637,23.3471,23.3582,11542.2055
2011-12-28 12:45:00,42.31,42.32,42.3,42.3,8900.01390627173,23.3637,23.3692,23.3582,23.3582,8900.0139
2011-12-28 12:50:00,42.3,42.3,42.25,42.26,14045.334445835071,23.3582,23.3582,23.3305,23.3361,14045.3344
2011-12-28 12:55:00,42.27,42.28,42.24,42.25,8065.637602558754,23.3416,23.3471,23.325,23.3305,8065.6376
2011-12-28 13:00:00,42.25,42.3,42.23,42.29,17800.02781254346,23.3305,23.3582,23.3195,23.3526,17800.0278
2011-12-28 13:05:00,42.29,42.29,42.24,42.25,10985.954665554164,23.3526,23.3526,23.325,23.3305,10985.9547
2011-12-28 13:10:00,42.25,42.25,42.23,42.25,10846.89194826867,23.3305,23.3305,23.3195,23.3305,10846.8919
2011-12-28 13:15:00,42.25,42.28,42.24,42.25,13906.271728549576,23.3305,23.3471,23.325,23.3305,13906.2717
2011-12-28 13:20:00,42.25,42.25,42.22,42.23,11542.20553469615,23.3305,23.3305,23.314,23.3195,11542.2055
2011-12-28 13:25:00,42.23,42.25,42.23,42.25,8900.01390627173,23.3195,23.3305,23.3195,23.3305,8900.0139
2011-12-28 13:30:00,42.25,42.28,42.24,42.26,11820.33096926714,23.3305,23.3471,23.325,23.3361,11820.331
2011-12-28 13:35:00,42.26,42.3,42.25,42.26,14323.459880406064,23.3361,23.3582,23.3305,23.3361,14323.4599
2011-12-28 13:40:00,42.26,42.29,42.26,42.28,12515.64455569462,23.3361,23.3526,23.3361,23.3471,12515.6446
2011-12-28 13:45:00,42.29,42.3,42.28,42.28,15296.898901404536,23.3526,23.3582,23.3471,23.3471,15296.8989
2011-12-28 13:50:00,42.28,42.32,42.28,42.32,33235.98943123349,23.3471,23.3692,23.3471,23.3692,33235.9894
2011-12-28 13:55:00,42.32,42.35,42.32,42.35,17382.839660686972,23.3692,23.3858,23.3692,23.3858,17382.8397
2011-12-28 14:00:00,42.35,42.36,42.33,42.36,29342.23334723961,23.3858,23.3913,23.3747,23.3913,29342.2333
2011-12-28 14:05:00,42.36,42.4,42.35,42.35,34904.74203865944,23.3913,23.4134,23.3858,23.3858,34904.742
2011-12-28 14:10:00,42.35,42.38,42.32,42.35,33653.17758308998,23.3858,23.4023,23.3692,23.3858,33653.1776
2011-12-28 14:15:00,42.36,42.41,42.34,42.41,53121.958003059386,23.3913,23.4189,23.3802,23.4189,53121.958
2011-12-28 14:20:00,42.41,42.43,42.39,42.42,44917.25768321513,23.4189,23.4299,23.4078,23.4244,44917.2577
2011-12-28 14:25:00,42.41,42.46,42.4,42.45,39076.62355722431,23.4189,23.4465,23.4134,23.441,39076.6236
2011-12-28 14:30:00,42.46,42.46,42.41,42.41,19607.843137254906,23.4465,23.4465,23.4189,23.4189,19607.8431
2011-12-28 14:35:00,42.41,42.43,42.4,42.41,14323.459880406064,23.4189,23.4299,23.4134,23.4189,14323.4599
2011-12-28 14:40:00,42.4,42.41,42.38,42.39,24057.85009039077,23.4134,23.4189,23.4023,23.4078,24057.8501
2011-12-28 14:45:00,42.38,42.42,42.36,42.41,48532.88833263802,23.4023,23.4244,23.3913,23.4189,48532.8883
2011-12-28 14:50:00,42.41,42.41,42.36,42.38,35043.80475594493,23.4189,23.4189,23.3913,23.4023,35043.8048
2011-12-28 14:55:00,42.38,42.45,42.38,42.41,18912.529550827425,23.4023,23.441,23.4023,23.4189,18912.5296
2011-12-28 15:00:00,42.41,42.42,42.4,42.41,19329.71770268392,23.4189,23.4244,23.4134,23.4189,19329.7177
2011-12-28 15:05:00,42.42,42.42,42.41,42.42,18773.46683354193,23.4244,23.4244,23.4189,23.4244,18773.4668
2011-12-28 15:10:00,42.41,42.47,42.41,42.44,31567.23682380754,23.4189,23.452,23.4189,23.4355,31567.2368
2011-12-28 15:15:00,42.44,42.44,42.35,42.37,43665.69322764567,23.4355,23.4355,23.3858,23.3968,43665.6932
2011-12-28 15:20:00,42.37,42.43,42.37,42.42,27395.355305242665,23.3968,23.4299,23.3968,23.4244,27395.3553
2011-12-28 15:25:00,42.42,42.43,42.34,42.35,48950.07648449451,23.4244,23.4299,23.3802,23.3858,48950.0765
2011-12-28 15:30:00,42.35,42.41,42.34,42.41,43526.63051036018,23.3858,23.4189,23.3802,23.4189,43526.6305
2011-12-28 15:35:00,42.41,42.42,42.34,42.38,91086.07982199972,23.4189,23.4244,23.3802,23.4023,91086.0798
2011-12-28 15:40:00,42.38,42.42,42.38,42.4,72729.80114031429,23.4023,23.4244,23.4023,23.4134,72729.8011
2011-12-28 15:45:00,42.4,42.46,42.38,42.46,65081.35168961202,23.4134,23.4465,23.4023,23.4465,65081.3517
2011-12-28 15:50:00,42.45,42.46,42.41,42.43,94701.71047142262,23.441,23.4465,23.4189,23.4299,94701.7105
2011-12-28 15:55:00,42.43,42.44,42.41,42.44,155611.18064246976,23.4299,23.4355,23.4189,23.4355,155611.1806
2011-12-29 09:30:00,42.51,42.71,42.51,42.68,39076.62355722431,23.4741,23.5846,23.4741,23.568,39076.6236
2011-12-29 09:35:00,42.68,42.76,42.68,42.73,36851.62008065638,23.568,23.6122,23.568,23.5956,36851.6201
2011-12-29 09:40:00,42.72,42.85,42.72,42.81,63551.66179947156,23.5901,23.6619,23.5901,23.6398,63551.6618
2011-12-29 09:45:00,42.82,42.85,42.8,42.84,47837.57474621054,23.6453,23.6619,23.6343,23.6563,47837.5747
2011-12-29 09:50:00,42.84,42.91,42.79,42.89,79682.93700458908,23.6563,23.695,23.6287,23.6839,79682.937
2011-12-29 09:55:00,42.9,42.91,42.76,42.81,51175.079961062445,23.6895,23.695,23.6122,23.6398,51175.08
2011-12-29 10:00:00,42.82,42.88,42.79,42.87,28229.73160895564,23.6453,23.6784,23.6287,23.6729,28229.7316
2011-12-29 10:05:00,42.87,42.88,42.77,42.82,67306.35516617996,23.6729,23.6784,23.6177,23.6453,67306.3552
2011-12-29 10:10:00,42.81,42.82,42.78,42.78,36156.3064942289,23.6398,23.6453,23.6232,23.6232,36156.3065
2011-12-29 10:15:00,42.79,42.82,42.78,42.8,30732.860520094564,23.6287,23.6453,23.6232,23.6343,30732.8605
2011-12-29 10:20:00,42.8,42.8,42.73,42.78,66471.97886246697,23.6343,23.6343,23.5956,23.6232,66471.9789
2011-12-29 10:25:00,42.78,42.84,42.78,42.82,25309.41454596023,23.6232,23.6563,23.6232,23.6453,25309.4145
2011-12-29 10:30:00,42.82,42.84,42.8,42.82,13350.020859407594,23.6453,23.6563,23.6343,23.6453,13350.0209
2011-12-29 10:35:00,42.79,42.86,42.79,42.86,28507.85704352664,23.6287,23.6674,23.6287,23.6674,28507.857
2011-12-29 10:40:00,42.85,42.87,42.81,42.81,22110.97204839383,23.6619,23.6729,23.6398,23.6398,22110.972
2011-12-29 10:45:00,42.81,42.81,42.76,42.8,26143.790849673205,23.6398,23.6398,23.6122,23.6343,26143.7908
2011-12-29 10:50:00,42.79,42.8,42.77,42.79,17521.902377972467,23.6287,23.6343,23.6177,23.6287,17521.9024
2011-12-29 10:55:00,42.79,42.79,42.75,42.78,20581.28215825337,23.6287,23.6287,23.6066,23.6232,20581.2822
2011-12-29 11:00:00,42.78,42.78,42.75,42.76,16548.463356973996,23.6232,23.6232,23.6066,23.6122,16548.4634
2011-12-29 11:05:00,42.76,42.79,42.71,42.71,21832.84661382284,23.6122,23.6287,23.5846,23.5846,21832.8466
2011-12-29 11:10:00,42.71,42.73,42.7,42.7,19468.780419969407,23.5846,23.5956,23.579,23.579,19468.7804
2011-12-29 11:15:00,42.71,42.73,42.69,42.7,15157.836184119038,23.5846,23.5956,23.5735,23.579,15157.8362
2011-12-29 11:20:00,42.7,42.74,42.7,42.7,10985.954665554164,23.579,23.6011,23.579,23.579,10985.9547
2011-12-29 11:25:00,42.71,42.73,42.7,42.7,19468.780419969407,23.5846,23.5956,23.579,23.579,19468.7804
2011-12-29 11:30:00,42.69,42.71,42.67,42.68,16409.4006396885,23.5735,23.5846,23.5625,23.568,16409.4006
2011-12-29 11:35:00,42.68,42.71,42.68,42.7,17382.839660686972,23.568,23.5846,23.568,23.579,17382.8397
2011-12-29 11:40:00,42.71,42.76,42.7,42.76,8343.763037129745,23.5846,23.6122,23.579,23.6122,8343.763
2011-12-29 11:45:00,42.76,42.84,42.76,42.83,16548.463356973996,23.6122,23.6563,23.6122,23.6508,16548.4634
2011-12-29 11:50:00,42.83,42.87,42.83,42.83,21137.53302739536,23.6508,23.6729,23.6508,23.6508,21137.533
2011-12-29 11:55:00,42.83,42.84,42.8,42.82,12376.581838409124,23.6508,23.6563,23.6343,23.6453,12376.5818
2011-12-29 12:00:00,42.82,42.86,42.81,42.86,39076.62355722431,23.6453,23.6674,23.6398,23.6674,39076.6236
2011-12-29 12:05:00,42.86,42.87,42.79,42.79,19329.71770268392,23.6674,23.6729,23.6287,23.6287,19329.7177
2011-12-29 12:10:00,42.8,42.8,42.76,42.76,20442.21944096788,23.6343,23.6343,23.6122,23.6122,20442.2194
2011-12-29 12:15:00,42.76,42.76,42.74,42.76,11542.20553469615,23.6122,23.6122,23.6011,23.6122,11542.2055
2011-12-29 12:20:00,42.75,42.78,42.74,42.78,20164.09400639689,23.6066,23.6232,23.6011,23.6232,20164.094
2011-12-29 12:25:00,42.78,42.8,42.77,42.79,21276.595744680853,23.6232,23.6343,23.6177,23.6287,21276.5957
2011-12-29 12:30:00,42.79,42.79,42.74,42.74,15435.961618690031,23.6287,23.6287,23.6011,23.6011,15435.9616
2011-12-29 12:35:00,42.75,42.76,42.74,42.76,15018.773466833543,23.6066,23.6122,23.6011,23.6122,15018.7735
2011-12-29 12:40:00,42.76,42.78,42.75,42.77,19746.9058545404,23.6122,23.6232,23.6066,23.6177,19746.9059
2011-12-29 12:45:00,42.77,42.79,42.77,42.79,10151.578361841192,23.6177,23.6287,23.6177,23.6287,10151.5784
2011-12-29 12:50:00,42.8,42.82,42.79,42.8,15157.836184119038,23.6343,23.6453,23.6287,23.6343,15157.8362
2011-12-29 12:55:00,42.8,42.84,42.8,42.82,23501.599221248784,23.6343,23.6563,23.6343,23.6453,23501.5992
2011-12-29 13:00:00,42.82,42.84,42.82,42.82,12793.769990265611,23.6453,23.6563,23.6453,23.6453,12793.77
2011-12-29 13:05:00,42.83,42.84,42.83,42.84,15575.024335975526,23.6508,23.6563,23.6508,23.6563,15575.0243
2011-12-29 13:10:00,42.84,42.88,42.84,42.87,21137.53302739536,23.6563,23.6784,23.6563,23.6729,21137.533
2011-12-29 13:15:00,42.87,42.89,42.87,42.89,25170.35182867473,23.6729,23.6839,23.6729,23.6839,25170.3518
2011-12-29 13:20:00,42.89,42.91,42.89,42.91,6675.010429703797,23.6839,23.695,23.6839,23.695,6675.0104
2011-12-29 13:25:00,42.91,42.95,42.9,42.95,17660.96509525796,23.695,23.7171,23.6895,23.7171,17660.9651
2011-12-29 13:30:00,42.94,42.95,42.94,42.94,12932.832707551106,23.7116,23.7171,23.7116,23.7116,12932.8327
2011-12-29 13:35:00,42.95,42.99,42.94,42.98,38798.49812265332,23.7171,23.7392,23.7116,23.7336,38798.4981
2011-12-29 13:40:00,42.97,42.98,42.93,42.93,28090.668891670142,23.7281,23.7336,23.706,23.706,28090.6689
2011-12-29 13:45:00,42.93,42.93,42.89,42.91,16409.4006396885,23.706,23.706,23.6839,23.695,16409.4006
2011-12-29 13:50:00,42.91,42.94,42.9,42.94,17660.96509525796,23.695,23.7116,23.6895,23.7116,17660.9651
2011-12-29 13:55:00,42.94,42.96,42.93,42.96,11681.268251981644,23.7116,23.7226,23.706,23.7226,11681.2683
2011-12-29 14:00:00,42.96,42.98,42.92,42.94,36990.682797941874,23.7226,23.7336,23.7005,23.7116,36990.6828
2011-12-29 14:05:00,42.94,42.94,42.89,42.89,20581.28215825337,23.7116,23.7116,23.6839,23.6839,20581.2822
2011-12-29 14:10:00,42.89,42.89,42.87,42.88,24753.163676818247,23.6839,23.6839,23.6729,23.6784,24753.1637
2011-12-29 14:15:00,42.88,42.88,42.84,42.85,17800.02781254346,23.6784,23.6784,23.6563,23.6619,17800.0278
2011-12-29 14:20:00,42.84,42.86,42.84,42.84,17382.839660686972,23.6563,23.6674,23.6563,23.6563,17382.8397
2011-12-29 14:25:00,42.84,42.84,42.82,42.82,13210.958142122096,23.6563,23.6563,23.6453,23.6453,13210.9581
2011-12-29 14:30:00,42.82,42.83,42.79,42.79,19190.65498539841,23.6453,23.6508,23.6287,23.6287,19190.655
2011-12-29 14:35:00,42.8,42.8,42.79,42.79,15575.024335975526,23.6343,23.6343,23.6287,23.6287,15575.0243
2011-12-29 14:40:00,42.79,42.82,42.79,42.82,14323.459880406064,23.6287,23.6453,23.6287,23.6453,14323.4599
2011-12-29 14:45:00,42.82,42.82,42.81,42.81,16548.463356973996,23.6453,23.6453,23.6398,23.6398,16548.4634
2011-12-29 14:50:00,42.81,42.82,42.78,42.79,26004.72813238771,23.6398,23.6453,23.6232,23.6287,26004.7281
2011-12-29 14:55:00,42.79,42.79,42.75,42.75,22806.285634821303,23.6287,23.6287,23.6066,23.6066,22806.2856
2011-12-29 15:00:00,42.76,42.76,42.75,42.76,19746.9058545404,23.6122,23.6122,23.6066,23.6122,19746.9059
2011-12-29 15:05:00,42.76,42.78,42.75,42.77,26282.8535669587,23.6122,23.6232,23.6066,23.6177,26282.8536
2011-12-29 15:10:00,42.77,42.8,42.76,42.8,18912.529550827425,23.6177,23.6343,23.6122,23.6343,18912.5296
2011-12-29 15:15:00,42.8,42.84,42.78,42.78,23779.724655819777,23.6343,23.6563,23.6232,23.6232,23779.7247
2011-12-29 15:20:00,42.78,42.79,42.75,42.79,27812.54345709916,23.6232,23.6287,23.6066,23.6287,27812.5435
2011-12-29 15:25:00,42.79,42.8,42.76,42.77,30315.67236823808,23.6287,23.6343,23.6122,23.6177,30315.6724
2011-12-29 15:30:00,42.77,42.8,42.76,42.78,35321.93019051592,23.6177,23.6343,23.6122,23.6232,35321.9302
2011-12-29 15:35:00,42.79,42.83,42.78,42.83,24196.912807676264,23.6287,23.6508,23.6232,23.6508,24196.9128
2011-12-29 15:40:00,42.83,42.88,42.82,42.88,47976.63746349604,23.6508,23.6784,23.6453,23.6784,47976.6375
2011-12-29 15:45:00,42.88,42.91,42.82,42.83,101237.65818384092,23.6784,23.695,23.6453,23.6508,101237.6582
2011-12-29 15:50:00,42.83,42.84,42.8,42.82,80378.25059101655,23.6508,23.6563,23.6343,23.6453,80378.2506
2011-12-29 15:55:00,42.82,42.86,42.82,42.84,190376.8599638437,23.6453,23.6674,23.6453,23.6563,190376.86
2011-12-30 09:30:00,42.79,42.85,42.64,42.66,31845.362258378533,23.6287,23.6619,23.5459,23.5569,31845.3623
2011-12-30 09:35:00,42.67,42.79,42.67,42.76,10568.76651369768,23.5625,23.6287,23.5625,23.6122,10568.7665
2011-12-30 09:40:00,42.75,42.79,42.66,42.66,23362.53650396329,23.6066,23.6287,23.5569,23.5569,23362.5365
2011-12-30 09:45:00,42.65,42.79,42.63,42.76,37964.12181894034,23.5514,23.6287,23.5404,23.6122,37964.1218
2011-12-30 09:50:00,42.76,42.77,42.71,42.74,13210.958142122096,23.6122,23.6177,23.5846,23.6011,13210.9581
2011-12-30 09:55:00,42.72,42.72,42.65,42.67,12515.64455569462,23.5901,23.5901,23.5514,23.5625,12515.6446
2011-12-30 10:00:00,42.67,42.68,42.61,42.66,17243.776943401477,23.5625,23.568,23.5293,23.5569,17243.7769
2011-12-30 10:05:00,42.67,42.72,42.67,42.69,15296.898901404536,23.5625,23.5901,23.5625,23.5735,15296.8989
2011-12-30 10:10:00,42.71,42.71,42.69,42.71,13350.020859407594,23.5846,23.5846,23.5735,23.5846,13350.0209
2011-12-30 10:15:00,42.71,42.71,42.64,42.65,10151.578361841192,23.5846,23.5846,23.5459,23.5514,10151.5784
2011-12-30 10:20:00,42.65,42.7,42.65,42.68,8204.70031984425,23.5514,23.579,23.5514,23.568,8204.7003
2011-12-30 10:25:00,42.69,42.7,42.64,42.64,14184.397163120568,23.5735,23.579,23.5459,23.5459,14184.3972
2011-12-30 10:30:00,42.64,42.67,42.62,42.66,15714.087053261022,23.5459,23.5625,23.5349,23.5569,15714.0871
2011-12-30 10:35:00,42.67,42.69,42.65,42.69,6814.073146989293,23.5625,23.5735,23.5514,23.5735,6814.0731
2011-12-30 10:40:00,42.67,42.68,42.64,42.64,7787.512167987763,23.5625,23.568,23.5459,23.5459,7787.5122
2011-12-30 10:45:00,42.64,42.65,42.61,42.64,12932.832707551106,23.5459,23.5514,23.5293,23.5459,12932.8327
2011-12-30 10:50:00,42.64,42.7,42.64,42.7,6675.010429703797,23.5459,23.579,23.5459,23.579,6675.0104
2011-12-30 10:55:00,42.71,42.72,42.66,42.68,8204.70031984425,23.5846,23.5901,23.5569,23.568,8204.7003
2011-12-30 11:00:00,42.69,42.71,42.68,42.69,8760.951188986233,23.5735,23.5846,23.568,23.5735,8760.9512
2011-12-30 11:05:00,42.69,42.7,42.68,42.69,12098.456403838132,23.5735,23.579,23.568,23.5735,12098.4564
2011-12-30 11:10:00,42.69,42.71,42.68,42.69,22110.97204839383,23.5735,23.5846,23.568,23.5735,22110.972
2011-12-30 11:15:00,42.68,42.71,42.68,42.7,10012.515644555697,23.568,23.5846,23.568,23.579,10012.5156
2011-12-30 11:20:00,42.7,42.73,42.69,42.71,11820.33096926714,23.579,23.5956,23.5735,23.5846,11820.331
2011-12-30 11:25:00,42.7,42.71,42.69,42.71,10707.829230983174,23.579,23.5846,23.5735,23.5846,10707.8292
2011-12-30 11:30:00,42.71,42.72,42.69,42.71,17660.96509525796,23.5846,23.5901,23.5735,23.5846,17660.9651
2011-12-30 11:35:00,42.71,42.76,42.7,42.76,37546.93366708386,23.5846,23.6122,23.579,23.6122,37546.9337
2011-12-30 11:40:00,42.76,42.76,42.68,42.69,37685.99638436936,23.6122,23.6122,23.568,23.5735,37685.9964
2011-12-30 11:45:00,42.69,42.69,42.68,42.69,13906.271728549576,23.5735,23.5735,23.568,23.5735,13906.2717
2011-12-30 11:50:00,42.69,42.69,42.66,42.66,21137.53302739536,23.5735,23.5735,23.5569,23.5569,21137.533
2011-12-30 11:55:00,42.67,42.67,42.62,42.62,29620.3587818106,23.5625,23.5625,23.5349,23.5349,29620.3588
2011-12-30 12:00:00,42.61,42.63,42.61,42.63,20025.03128911139,23.5293,23.5404,23.5293,23.5404,20025.0313
2011-12-30 12:05:00,42.63,42.66,42.63,42.66,14740.648032262552,23.5404,23.5569,23.5404,23.5569,14740.648
2011-12-30 12:10:00,42.65,42.65,42.63,42.64,16548.463356973996,23.5514,23.5514,23.5404,23.5459,16548.4634
2011-12-30 12:15:00,42.63,42.63,42.61,42.61,27117.22987067168,23.5404,23.5404,23.5293,23.5293,27117.2299
2011-12-30 12:20:00,42.61,42.61,42.61,42.61,9178.13934084272,23.5293,23.5293,23.5293,23.5293,9178.1393
2011-12-30 12:25:00,42.6,42.61,42.59,42.6,20442.21944096788,23.5238,23.5293,23.5183,23.5238,20442.2194
2011-12-30 12:30:00,42.59,42.6,42.57,42.57,18356.27868168544,23.5183,23.5238,23.5072,23.5072,18356.2787
2011-12-30 12:35:00,42.56,42.57,42.52,42.53,28785.982478097623,23.5017,23.5072,23.4796,23.4852,28785.9825
2011-12-30 12:40:00,42.53,42.53,42.52,42.52,16826.58879154499,23.4852,23.4852,23.4796,23.4796,16826.5888
2011-12-30 12:45:00,42.53,42.53,42.52,42.52,15157.836184119038,23.4852,23.4852,23.4796,23.4796,15157.8362
2011-12-30 12:50:00,42.53,42.53,42.52,42.53,21554.721179251843,23.4852,23.4852,23.4796,23.4852,21554.7212
2011-12-30 12:55:00,42.53,42.57,42.53,42.56,36990.682797941874,23.4852,23.5072,23.4852,23.5017,36990.6828
2011-12-30 13:00:00,42.56,42.56,42.53,42.53,8343.763037129745,23.5017,23.5017,23.4852,23.4852,8343.763
2011-12-30 13:05:00,42.53,42.53,42.51,42.51,19746.9058545404,23.4852,23.4852,23.4741,23.4741,19746.9059
2011-12-30 13:10:00,42.51,42.52,42.51,42.52,20720.34487553887,23.4741,23.4796,23.4741,23.4796,20720.3449
2011-12-30 13:15:00,42.53,42.54,42.51,42.51,14601.585314977056,23.4852,23.4907,23.4741,23.4741,14601.5853
2011-12-30 13:20:00,42.51,42.53,42.51,42.52,11403.142817410651,23.4741,23.4852,23.4741,23.4796,11403.1428
2011-12-30 13:25:00,42.52,42.53,42.52,42.53,10429.703796412185,23.4796,23.4852,23.4796,23.4852,10429.7038
2011-12-30 13:30:00,42.55,42.56,42.53,42.55,6814.073146989293,23.4962,23.5017,23.4852,23.4962,6814.0731
2011-12-30 13:35:00,42.56,42.57,42.55,42.57,3893.7560839938815,23.5017,23.5072,23.4962,23.5072,3893.7561
2011-12-30 13:40:00,42.56,42.59,42.56,42.59,5701.571408705327,23.5017,23.5183,23.5017,23.5183,5701.5714
2011-12-30 13:45:00,42.59,42.59,42.56,42.56,8900.01390627173,23.5183,23.5183,23.5017,23.5017,8900.0139
2011-12-30 13:50:00,42.56,42.56,42.54,42.55,9039.076623557225,23.5017,23.5017,23.4907,23.4962,9039.0766
2011-12-30 13:55:00,42.55,42.56,42.53,42.53,6675.010429703797,23.4962,23.5017,23.4852,23.4852,6675.0104
2011-12-30 14:00:00,42.53,42.53,42.51,42.51,11820.33096926714,23.4852,23.4852,23.4741,23.4741,11820.331
2011-12-30 14:05:00,42.51,42.53,42.51,42.51,14879.710749548049,23.4741,23.4852,23.4741,23.4741,14879.7107
2011-12-30 14:10:00,42.51,42.53,42.51,42.51,16409.4006396885,23.4741,23.4852,23.4741,23.4741,16409.4006
2011-12-30 14:15:00,42.51,42.51,42.51,42.51,10985.954665554164,23.4741,23.4741,23.4741,23.4741,10985.9547
2011-12-30 14:20:00,42.51,42.51,42.45,42.47,23918.78737310527,23.4741,23.4741,23.441,23.452,23918.7874
2011-12-30 14:25:00,42.46,42.48,42.46,42.48,6535.947712418301,23.4465,23.4575,23.4465,23.4575,6535.9477
2011-12-30 14:30:00,42.48,42.53,42.48,42.52,12376.581838409124,23.4575,23.4852,23.4575,23.4796,12376.5818
2011-12-30 14:35:00,42.52,42.52,42.47,42.5,16409.4006396885,23.4796,23.4796,23.452,23.4686,16409.4006
2011-12-30 14:40:00,42.51,42.52,42.5,42.51,9734.390209984704,23.4741,23.4796,23.4686,23.4741,9734.3902
2011-12-30 14:45:00,42.51,42.53,42.51,42.53,12654.707272980117,23.4741,23.4852,23.4741,23.4852,12654.7073
2011-12-30 14:50:00,42.53,42.53,42.5,42.5,15435.961618690031,23.4852,23.4852,23.4686,23.4686,15435.9616
2011-12-30 14:55:00,42.49,42.51,42.49,42.49,11681.268251981644,23.4631,23.4741,23.4631,23.4631,11681.2683
2011-12-30 15:00:00,42.5,42.51,42.48,42.49,35182.86747323043,23.4686,23.4741,23.4575,23.4631,35182.8675
2011-12-30 15:05:00,42.49,42.52,42.49,42.51,21832.84661382284,23.4631,23.4796,23.4631,23.4741,21832.8466
2011-12-30 15:10:00,42.51,42.51,42.49,42.51,17243.776943401477,23.4741,23.4741,23.4631,23.4741,17243.7769
2011-12-30 15:15:00,42.51,42.53,42.51,42.53,20025.03128911139,23.4741,23.4852,23.4741,23.4852,20025.0313
2011-12-30 15:20:00,42.53,42.57,42.53,42.56,21554.721179251843,23.4852,23.5072,23.4852,23.5017,21554.7212
2011-12-30 15:25:00,42.56,42.56,42.51,42.52,33653.17758308998,23.5017,23.5017,23.4741,23.4796,33653.1776
2011-12-30 15:30:00,42.52,42.53,42.51,42.53,22806.285634821303,23.4796,23.4852,23.4741,23.4852,22806.2856
2011-12-30 15:35:00,42.53,42.53,42.51,42.51,24753.163676818247,23.4852,23.4852,23.4741,23.4741,24753.1637
2011-12-30 15:40:00,42.51,42.56,42.51,42.56,45612.57126964261,23.4741,23.5017,23.4741,23.5017,45612.5713
2011-12-30 15:45:00,42.56,42.56,42.5,42.51,45612.57126964261,23.5017,23.5017,23.4686,23.4741,45612.5713
2011-12-30 15:50:00,42.52,42.52,42.49,42.51,46307.88485607009,23.4796,23.4796,23.4631,23.4741,46307.8849
2011-12-30 15:55:00,42.51,42.51,42.44,42.44,128076.7626199416,23.4741,23.4741,23.4355,23.4355,128076.7626
2012-01-03 09:30:00,42.87,43.0,42.8,42.95,117090.80795438743,23.6729,23.7447,23.6343,23.7171,117090.808
2012-01-03 09:35:00,42.94,43.07,42.91,42.92,60492.28201919066,23.7116,23.7833,23.695,23.7005,60492.282
2012-01-03 09:40:00,42.92,43.02,42.91,43.01,50896.95452649145,23.7005,23.7557,23.695,23.7502,50896.9545
2012-01-03 09:45:00,43.01,43.03,42.93,42.99,36712.557363370885,23.7502,23.7613,23.706,23.7392,36712.5574
2012-01-03 09:50:00,42.99,43.01,42.84,42.88,97761.09025170351,23.7392,23.7502,23.6563,23.6784,97761.0903
2012-01-03 09:55:00,42.89,42.94,42.87,42.9,29481.296064525104,23.6839,23.7116,23.6729,23.6895,29481.2961
2012-01-03 10:00:00,42.91,42.97,42.89,42.97,69392.29592546239,23.695,23.7281,23.6839,23.7281,69392.2959
2012-01-03 10:05:00,42.98,43.07,42.93,42.96,161590.87748574608,23.7336,23.7833,23.706,23.7226,161590.8775
2012-01-03 10:10:00,42.96,42.97,42.84,42.92,51731.33083020442,23.7226,23.7281,23.6563,23.7005,51731.3308
2012-01-03 10:15:00,42.91,42.95,42.88,42.91,58823.52941176471,23.695,23.7171,23.6784,23.695,58823.5294
2012-01-03 10:20:00,42.92,42.98,42.88,42.89,85940.75928243638,23.7005,23.7336,23.6784,23.6839,85940.7593
2012-01-03 10:25:00,42.9,42.92,42.83,42.86,93589.20873313866,23.6895,23.7005,23.6508,23.6674,93589.2087
2012-01-03 10:30:00,42.88,42.91,42.85,42.88,28646.91976081213,23.6784,23.695,23.6619,23.6784,28646.9198
2012-01-03 10:35:00,42.88,42.91,42.88,42.89,13210.958142122096,23.6784,23.695,23.6784,23.6839,13210.9581
2012-01-03 10:40:00,42.88,42.89,42.79,42.81,38659.43540536783,23.6784,23.6839,23.6287,23.6398,38659.4354
2012-01-03 10:45:00,42.81,42.83,42.74,42.74,22389.09748296482,23.6398,23.6508,23.6011,23.6011,22389.0975
2012-01-03 10:50:00,42.74,42.75,42.7,42.71,57015.71408705327,23.6011,23.6066,23.579,23.5846,57015.7141
2012-01-03 10:55:00,42.71,42.72,42.7,42.71,22250.034765679324,23.5846,23.5901,23.579,23.5846,22250.0348
2012-01-03 11:00:00,42.71,42.72,42.71,42.71,41301.62703379225,23.5846,23.5901,23.5846,23.5846,41301.627
2012-01-03 11:05:00,42.72,42.74,42.71,42.74,49645.39007092199,23.5901,23.6011,23.5846,23.6011,49645.3901
2012-01-03 11:10:00,42.74,42.82,42.72,42.82,36573.49464608539,23.6011,23.6453,23.5901,23.6453,36573.4946
2012-01-03 11:15:00,42.82,42.83,42.8,42.82,61048.53288833264,23.6453,23.6508,23.6343,23.6453,61048.5329
2012-01-03 11:20:00,42.83,42.83,42.8,42.82,61048.53288833264,23.6508,23.6508,23.6343,23.6453,61048.5329
2012-01-03 11:25:00,42.83,42.83,42.79,42.79,54095.39702405786,23.6508,23.6508,23.6287,23.6287,54095.397
2012-01-03 11:30:00,42.79,42.82,42.79,42.82,46446.94757335559,23.6287,23.6453,23.6287,23.6453,46446.9476
2012-01-03 11:35:00,42.82,42.84,42.81,42.84,26700.041718815188,23.6453,23.6563,23.6398,23.6563,26700.0417
2012-01-03 11:40:00,42.84,42.84,42.76,42.76,99429.84285912948,23.6563,23.6563,23.6122,23.6122,99429.8429
2012-01-03 11:45:00,42.76,42.76,42.65,42.66,42275.06605479072,23.6122,23.6122,23.5514,23.5569,42275.0661
2012-01-03 11:50:00,42.66,42.68,42.66,42.68,36712.557363370885,23.5569,23.568,23.5569,23.568,36712.5574
2012-01-03 11:55:00,42.68,42.7,42.6,42.6,45890.6967042136,23.568,23.579,23.5238,23.5238,45890.6967
2012-01-03 12:00:00,42.59,42.62,42.56,42.57,36434.431928799895,23.5183,23.5349,23.5017,23.5072,36434.4319
2012-01-03 12:05:00,42.56,42.62,42.56,42.6,22250.034765679324,23.5017,23.5349,23.5017,23.5238,22250.0348
2012-01-03 12:10:00,42.6,42.61,42.53,42.58,40606.313447364766,23.5238,23.5293,23.4852,23.5128,40606.3134
2012-01-03 12:15:00,42.59,42.63,42.57,42.61,33792.24030037547,23.5183,23.5404,23.5072,23.5293,33792.2403
2012-01-03 12:20:00,42.62,42.63,42.59,42.61,38659.43540536783,23.5349,23.5404,23.5183,23.5293,38659.4354
2012-01-03 12:25:00,42.61,42.61,42.56,42.57,23501.599221248784,23.5293,23.5293,23.5017,23.5072,23501.5992
2012-01-03 12:30:00,42.57,42.58,42.5,42.51,34209.42845223196,23.5072,23.5128,23.4686,23.4741,34209.4285
2012-01-03 12:35:00,42.51,42.53,42.43,42.44,58406.34125990822,23.4741,23.4852,23.4299,23.4355,58406.3413
2012-01-03 12:40:00,42.43,42.46,42.43,42.44,60909.47017104715,23.4299,23.4465,23.4299,23.4355,60909.4702
2012-01-03 12:45:00,42.44,42.45,42.33,42.33,56876.65136976777,23.4355,23.441,23.3747,23.3747,56876.6514
2012-01-03 12:50:00,42.34,42.39,42.33,42.33,33931.30301766097,23.3802,23.4078,23.3747,23.3747,33931.303
2012-01-03 12:55:00,42.34,42.35,42.33,42.33,40328.18801279378,23.3802,23.3858,23.3747,23.3747,40328.188
2012-01-03 13:00:00,42.33,42.38,42.33,42.37,40606.313447364766,23.3747,23.4023,23.3747,23.3968,40606.3134
2012-01-03 13:05:00,42.37,42.41,42.35,42.4,71339.17396745933,23.3968,23.4189,23.3858,23.4134,71339.174
2012-01-03 13:10:00,42.39,42.4,42.37,42.38,25865.66541510221,23.4078,23.4134,23.3968,23.4023,25865.6654
2012-01-03 13:15:00,42.39,42.46,42.38,42.46,38381.30997079684,23.4078,23.4465,23.4023,23.4465,38381.31
2012-01-03 13:20:00,42.45,42.45,42.42,42.43,38242.24725351133,23.441,23.441,23.4244,23.4299,38242.2473
2012-01-03 13:25:00,42.43,42.44,42.38,42.4,41996.94062021972,23.4299,23.4355,23.4023,23.4134,41996.9406
2012-01-03 13:30:00,42.39,42.39,42.37,42.38,13350.020859407594,23.4078,23.4078,23.3968,23.4023,13350.0209
2012-01-03 13:35:00,42.39,42.4,42.33,42.33,36434.431928799895,23.4078,23.4134,23.3747,23.3747,36434.4319
2012-01-03 13:40:00,42.33,42.34,42.32,42.33,29898.484216381592,23.3747,23.3802,23.3692,23.3747,29898.4842
2012-01-03 13:45:00,42.34,42.36,42.33,42.36,17939.090529828954,23.3802,23.3913,23.3747,23.3913,17939.0905
2012-01-03 13:50:00,42.36,42.41,42.36,42.39,36712.557363370885,23.3913,23.4189,23.3913,23.4078,36712.5574
2012-01-03 13:55:00,42.39,42.39,42.35,42.36,29064.107912668616,23.4078,23.4078,23.3858,23.3913,29064.1079
2012-01-03 14:00:00,42.36,42.4,42.35,42.4,27117.22987067168,23.3913,23.4134,23.3858,23.4134,27117.2299
2012-01-03 14:05:00,42.41,42.48,42.4,42.48,26004.72813238771,23.4189,23.4575,23.4134,23.4575,26004.7281
2012-01-03 14:10:00,42.47,42.48,42.46,42.46,33514.114865804484,23.452,23.4575,23.4465,23.4465,33514.1149
2012-01-03 14:15:00,42.46,42.46,42.41,42.42,23640.66193853428,23.4465,23.4465,23.4189,23.4244,23640.6619
2012-01-03 14:20:00,42.41,42.43,42.41,42.43,40606.313447364766,23.4189,23.4299,23.4189,23.4299,40606.3134
2012-01-03 14:25:00,42.42,42.43,42.42,42.43,21693.78389653734,23.4244,23.4299,23.4244,23.4299,21693.7839
2012-01-03 14:30:00,42.43,42.43,42.4,42.41,32818.801279377,23.4299,23.4299,23.4134,23.4189,32818.8013
2012-01-03 14:35:00,42.41,42.43,42.33,42.33,45473.50855235712,23.4189,23.4299,23.3747,23.3747,45473.5086
2012-01-03 14:40:00,42.33,42.34,42.3,42.31,42970.37964121819,23.3747,23.3802,23.3582,23.3637,42970.3796
2012-01-03 14:45:00,42.31,42.35,42.31,42.35,21415.658461966348,23.3637,23.3858,23.3637,23.3858,21415.6585
2012-01-03 14:50:00,42.35,42.43,42.35,42.42,37964.12181894034,23.3858,23.4299,23.3858,23.4244,37964.1218
2012-01-03 14:55:00,42.43,42.44,42.42,42.42,49228.20191906551,23.4299,23.4355,23.4244,23.4244,49228.2019
2012-01-03 15:00:00,42.43,42.43,42.36,42.36,32679.738562091505,23.4299,23.4299,23.3913,23.3913,32679.7386
2012-01-03 15:05:00,42.36,42.41,42.33,42.41,41023.50159922125,23.3913,23.4189,23.3747,23.4189,41023.5016
2012-01-03 15:10:00,42.4,42.41,42.37,42.37,31150.04867195105,23.4134,23.4189,23.3968,23.3968,31150.0487
2012-01-03 15:15:00,42.37,42.37,42.3,42.35,101515.78361841192,23.3968,23.3968,23.3582,23.3858,101515.7836
2012-01-03 15:20:00,42.35,42.35,42.25,42.25,66611.04157975248,23.3858,23.3858,23.3305,23.3305,66611.0416
2012-01-03 15:25:00,42.26,42.29,42.22,42.23,70365.73494646086,23.3361,23.3526,23.314,23.3195,70365.7349
2012-01-03 15:30:00,42.23,42.23,42.22,42.23,55764.1496314838,23.3195,23.3195,23.314,23.3195,55764.1496
2012-01-03 15:35:00,42.22,42.23,42.14,42.15,119315.81143095536,23.314,23.3195,23.2698,23.2753,119315.8114
2012-01-03 15:40:00,42.15,42.2,42.13,42.2,111667.3619802531,23.2753,23.3029,23.2643,23.3029,111667.362
2012-01-03 15:45:00,42.21,42.23,42.12,42.15,232373.80058406343,23.3085,23.3195,23.2588,23.2753,232373.8006
2012-01-03 15:50:00,42.15,42.16,42.12,42.15,170351.82867473233,23.2753,23.2808,23.2588,23.2753,170351.8287
2012-01-03 15:55:00,42.15,42.16,42.06,42.1,343902.09984703106,23.2753,23.2808,23.2256,23.2477,343902.0998
2012-01-04 09:30:00,42.05,42.27,42.05,42.24,91503.2679738562,23.2201,23.3416,23.2201,23.325,91503.268
2012-01-04 09:35:00,42.25,42.27,42.13,42.15,182311.2223612849,23.3305,23.3416,23.2643,23.2753,182311.2224
2012-01-04 09:40:00,42.15,42.27,42.1,42.16,77875.12167987763,23.2753,23.3416,23.2477,23.2808,77875.1217
2012-01-04 09:45:00,42.15,42.23,42.14,42.18,78709.49798359061,23.2753,23.3195,23.2698,23.2919,78709.498
2012-01-04 09:50:00,42.17,42.23,42.13,42.17,52009.45626477542,23.2864,23.3195,23.2643,23.2864,52009.4563
2012-01-04 09:55:00,42.17,42.19,42.1,42.15,95257.9613405646,23.2864,23.2974,23.2477,23.2753,95257.9613
2012-01-04 10:00:00,42.15,42.25,42.12,42.21,68140.73146989293,23.2753,23.3305,23.2588,23.3085,68140.7315
2012-01-04 10:05:00,42.2,42.27,42.2,42.25,114865.8044778195,23.3029,23.3416,23.3029,23.3305,114865.8045
2012-01-04 10:10:00,42.25,42.33,42.25,42.28,43109.442358503686,23.3305,23.3747,23.3305,23.3471,43109.4424
2012-01-04 10:15:00,42.28,42.3,42.24,42.25,35600.05562508692,23.3471,23.3582,23.325,23.3305,35600.0556
2012-01-04 10:20:00,42.24,42.3,42.24,42.28,31984.424975664027,23.325,23.3582,23.325,23.3471,31984.425
2012-01-04 10:25:00,42.27,42.31,42.27,42.3,23362.53650396329,23.3416,23.3637,23.3416,23.3582,23362.5365
2012-01-04 10:30:00,42.3,42.35,42.25,42.34,48532.88833263802,23.3582,23.3858,23.3305,23.3802,48532.8883
2012-01-04 10:35:00,42.33,42.36,42.33,42.34,25865.66541510221,23.3747,23.3913,23.3747,23.3802,25865.6654
2012-01-04 10:40:00,42.35,42.38,42.34,42.37,77040.74537616466,23.3858,23.4023,23.3802,23.3968,77040.7454
2012-01-04 10:45:00,42.37,42.38,42.33,42.35,86775.13558614936,23.3968,23.4023,23.3747,23.3858,86775.1356
2012-01-04 10:50:00,42.35,42.43,42.35,42.42,36295.36921151439,23.3858,23.4299,23.3858,23.4244,36295.3692
2012-01-04 10:55:00,42.43,42.57,42.4,42.56,148379.91934362397,23.4299,23.5072,23.4134,23.5017,148379.9193
2012-01-04 11:00:00,42.56,42.64,42.56,42.64,36851.62008065638,23.5017,23.5459,23.5017,23.5459,36851.6201
2012-01-04 11:05:00,42.64,42.65,42.63,42.64,24196.912807676264,23.5459,23.5514,23.5404,23.5459,24196.9128
2012-01-04 11:10:00,42.64,42.66,42.6,42.6,40328.18801279378,23.5459,23.5569,23.5238,23.5238,40328.188
2012-01-04 11:15:00,42.6,42.66,42.6,42.66,18634.40411625643,23.5238,23.5569,23.5238,23.5569,18634.4041
2012-01-04 11:20:00,42.66,42.7,42.61,42.61,57850.09039076624,23.5569,23.579,23.5293,23.5293,57850.0904
2012-01-04 11:25:00,42.61,42.64,42.59,42.64,18217.215964399948,23.5293,23.5459,23.5183,23.5459,18217.216
2012-01-04 11:30:00,42.65,42.66,42.56,42.57,52565.7071339174,23.5514,23.5569,23.5017,23.5072,52565.7071
2012-01-04 11:35:00,42.57,42.69,42.56,42.68,31706.299541093034,23.5072,23.5735,23.5017,23.568,31706.2995
2012-01-04 11:40:00,42.68,42.78,42.66,42.78,320261.4379084968,23.568,23.6232,23.5569,23.6232,320261.4379
2012-01-04 11:45:00,42.77,42.79,42.72,42.73,92615.7697121402,23.6177,23.6287,23.5901,23.5956,92615.7697
2012-01-04 11:50:00,42.74,42.75,42.71,42.71,101793.9090529829,23.6011,23.6066,23.5846,23.5846,101793.9091
2012-01-04 11:55:00,42.71,42.74,42.71,42.72,107495.48046168825,23.5846,23.6011,23.5846,23.5901,107495.4805
2012-01-04 12:00:00,42.73,42.74,42.72,42.74,31706.299541093034,23.5956,23.6011,23.5901,23.6011,31706.2995
2012-01-04 12:05:00,42.74,42.78,42.71,42.71,24753.163676818247,23.6011,23.6232,23.5846,23.5846,24753.1637
2012-01-04 12:10:00,42.71,42.72,42.69,42.69,15157.836184119038,23.5846,23.5901,23.5735,23.5735,15157.8362
2012-01-04 12:15:00,42.69,42.73,42.69,42.73,35321.93019051592,23.5735,23.5956,23.5735,23.5956,35321.9302
2012-01-04 12:20:00,42.74,42.74,42.71,42.71,59518.84299819219,23.6011,23.6011,23.5846,23.5846,59518.843
2012-01-04 12:25:00,42.7,42.72,42.7,42.7,14601.585314977056,23.579,23.5901,23.579,23.579,14601.5853
2012-01-04 12:30:00,42.71,42.71,42.63,42.69,170490.8913920178,23.5846,23.5846,23.5404,23.5735,170490.8914
2012-01-04 12:35:00,42.7,42.71,42.68,42.7,15714.087053261022,23.579,23.5846,23.568,23.579,15714.0871
2012-01-04 12:40:00,42.7,42.74,42.69,42.73,16131.275205117508,23.579,23.6011,23.5735,23.5956,16131.2752
2012-01-04 12:45:00,42.73,42.75,42.71,42.74,38381.30997079684,23.5956,23.6066,23.5846,23.6011,38381.31
2012-01-04 12:50:00,42.74,42.76,42.74,42.74,14601.585314977056,23.6011,23.6122,23.6011,23.6011,14601.5853
2012-01-04 12:55:00,42.74,42.77,42.71,42.71,84272.00667501043,23.6011,23.6177,23.5846,23.5846,84272.0067
2012-01-04 13:00:00,42.71,42.72,42.64,42.67,57015.71408705327,23.5846,23.5901,23.5459,23.5625,57015.7141
2012-01-04 13:05:00,42.67,42.68,42.63,42.64,32540.67584480601,23.5625,23.568,23.5404,23.5459,32540.6758
2012-01-04 13:10:00,42.64,42.7,42.64,42.66,46446.94757335559,23.5459,23.579,23.5459,23.5569,46446.9476
2012-01-04 13:15:00,42.66,42.67,42.56,42.57,65081.35168961202,23.5569,23.5625,23.5017,23.5072,65081.3517
2012-01-04 13:20:00,42.56,42.59,42.53,42.55,24753.163676818247,23.5017,23.5183,23.4852,23.4962,24753.1637
2012-01-04 13:25:00,42.55,42.61,42.55,42.59,15018.773466833543,23.4962,23.5293,23.4962,23.5183,15018.7735
2012-01-04 13:30:00,42.59,42.6,42.56,42.56,12376.581838409124,23.5183,23.5238,23.5017,23.5017,12376.5818
2012-01-04 13:35:00,42.57,42.61,42.57,42.59,14462.52259769156,23.5072,23.5293,23.5072,23.5183,14462.5226
2012-01-04 13:40:00,42.6,42.66,42.59,42.65,24057.85009039077,23.5238,23.5569,23.5183,23.5514,24057.8501
2012-01-04 13:45:00,42.64,42.71,42.63,42.71,47281.32387706856,23.5459,23.5846,23.5404,23.5846,47281.3239
2012-01-04 13:50:00,42.71,42.73,42.69,42.7,40745.37616465026,23.5846,23.5956,23.5735,23.579,40745.3762
2012-01-04 13:55:00,42.71,42.71,42.68,42.69,10012.515644555697,23.5846,23.5846,23.568,23.5735,10012.5156
2012-01-04 14:00:00,42.69,42.69,42.66,42.68,17382.839660686972,23.5735,23.5735,23.5569,23.568,17382.8397
2012-01-04 14:05:00,42.67,42.68,42.64,42.64,26143.790849673205,23.5625,23.568,23.5459,23.5459,26143.7908
2012-01-04 14:10:00,42.65,42.65,42.59,42.59,20303.156723682383,23.5514,23.5514,23.5183,23.5183,20303.1567
2012-01-04 14:15:00,42.59,42.6,42.56,42.58,74120.42831316925,23.5183,23.5238,23.5017,23.5128,74120.4283
2012-01-04 14:20:00,42.58,42.58,42.56,42.56,37546.93366708386,23.5128,23.5128,23.5017,23.5017,37546.9337
2012-01-04 14:25:00,42.56,42.57,42.53,42.53,24475.03824224725,23.5017,23.5072,23.4852,23.4852,24475.0382
2012-01-04 14:30:00,42.53,42.57,42.52,42.52,44917.25768321513,23.4852,23.5072,23.4796,23.4796,44917.2577
2012-01-04 14:35:00,42.52,42.53,42.48,42.49,21832.84661382284,23.4796,23.4852,23.4575,23.4631,21832.8466
2012-01-04 14:40:00,42.48,42.5,42.47,42.47,74398.55374774024,23.4575,23.4686,23.452,23.452,74398.5537
2012-01-04 14:45:00,42.48,42.51,42.46,42.51,82881.37950215548,23.4575,23.4741,23.4465,23.4741,82881.3795
2012-01-04 14:50:00,42.51,42.6,42.51,42.6,36295.36921151439,23.4741,23.5238,23.4741,23.5238,36295.3692
2012-01-04 14:55:00,42.6,42.61,42.56,42.57,41023.50159922125,23.5238,23.5293,23.5017,23.5072,41023.5016
2012-01-04 15:00:00,42.56,42.57,42.53,42.53,43248.50507578919,23.5017,23.5072,23.4852,23.4852,43248.5051
2012-01-04 15:05:00,42.53,42.57,42.53,42.55,35739.118342372414,23.4852,23.5072,23.4852,23.4962,35739.1183
2012-01-04 15:10:00,42.55,42.58,42.54,42.54,68001.66875260744,23.4962,23.5128,23.4907,23.4907,68001.6688
2012-01-04 15:15:00,42.55,42.55,42.51,42.51,36851.62008065638,23.4962,23.4962,23.4741,23.4741,36851.6201
2012-01-04 15:20:00,42.51,42.51,42.5,42.51,47003.19844249757,23.4741,23.4741,23.4686,23.4741,47003.1984
2012-01-04 15:25:00,42.51,42.51,42.46,42.46,82742.31678486998,23.4741,23.4741,23.4465,23.4465,82742.3168
2012-01-04 15:30:00,42.46,42.46,42.41,42.41,87887.63732443332,23.4465,23.4465,23.4189,23.4189,87887.6373
2012-01-04 15:35:00,42.43,42.48,42.41,42.46,61187.59560561814,23.4299,23.4575,23.4189,23.4465,61187.5956
2012-01-04 15:40:00,42.46,42.46,42.43,42.45,81490.75232930052,23.4465,23.4465,23.4299,23.441,81490.7523
2012-01-04 15:45:00,42.46,42.46,42.4,42.41,106522.04144068976,23.4465,23.4465,23.4134,23.4189,106522.0414
2012-01-04 15:50:00,42.4,42.41,42.35,42.38,151439.2991239049,23.4134,23.4189,23.3858,23.4023,151439.2991
2012-01-04 15:55:00,42.38,42.43,42.38,42.42,347795.85593102494,23.4023,23.4299,23.4023,23.4244,347795.8559
2012-01-05 09:30:00,42.34,42.45,42.12,42.28,113475.17730496454,23.3802,23.441,23.2588,23.3471,113475.1773
2012-01-05 09:35:00,42.26,42.26,42.1,42.1,74398.55374774024,23.3361,23.3361,23.2477,23.2477,74398.5537
2012-01-05 09:40:00,42.1,42.1,42.05,42.06,44917.25768321513,23.2477,23.2477,23.2201,23.2256,44917.2577
2012-01-05 09:45:00,42.06,42.07,42.0,42.03,125712.69642608818,23.2256,23.2311,23.1925,23.2091,125712.6964
2012-01-05 09:50:00,42.04,42.12,42.03,42.12,29898.484216381592,23.2146,23.2588,23.2091,23.2588,29898.4842
2012-01-05 09:55:00,42.12,42.17,42.12,42.12,22250.034765679324,23.2588,23.2864,23.2588,23.2588,22250.0348
2012-01-05 10:00:00,42.1,42.12,42.03,42.09,34348.49116951745,23.2477,23.2588,23.2091,23.2422,34348.4912
2012-01-05 10:05:00,42.08,42.15,42.04,42.13,38520.37268808233,23.2367,23.2753,23.2146,23.2643,38520.3727
2012-01-05 10:10:00,42.12,42.17,42.05,42.17,130858.01696565152,23.2588,23.2864,23.2201,23.2864,130858.017
2012-01-05 10:15:00,42.18,42.18,42.1,42.12,114170.49089139202,23.2919,23.2919,23.2477,23.2588,114170.4909
2012-01-05 10:20:00,42.11,42.22,42.11,42.17,178000.2781254346,23.2532,23.314,23.2532,23.2864,178000.2781
2012-01-05 10:25:00,42.18,42.23,42.15,42.16,207481.57418995968,23.2919,23.3195,23.2753,23.2808,207481.5742
2012-01-05 10:30:00,42.16,42.19,42.15,42.17,279933.249895703,23.2808,23.2974,23.2753,23.2864,279933.2499
2012-01-05 10:35:00,42.16,42.21,42.13,42.18,160617.43846474765,23.2808,23.3085,23.2643,23.2919,160617.4385
2012-01-05 10:40:00,42.18,42.21,42.16,42.18,117368.93338895842,23.2919,23.3085,23.2808,23.2919,117368.9334
2012-01-05 10:45:00,42.18,42.21,42.17,42.21,55207.89876234182,23.2919,23.3085,23.2864,23.3085,55207.8988
2012-01-05 10:50:00,42.21,42.27,42.2,42.23,47559.44931163955,23.3085,23.3416,23.3029,23.3195,47559.4493
2012-01-05 10:55:00,42.23,42.33,42.23,42.32,45612.57126964261,23.3195,23.3747,23.3195,23.3692,45612.5713
2012-01-05 11:00:00,42.31,42.38,42.29,42.38,52704.769851202895,23.3637,23.4023,23.3526,23.4023,52704.7699
2012-01-05 11:05:00,42.38,42.41,42.38,42.38,43526.63051036018,23.4023,23.4189,23.4023,23.4023,43526.6305
2012-01-05 11:10:00,42.38,42.4,42.37,42.38,41857.87790293423,23.4023,23.4134,23.3968,23.4023,41857.8779
2012-01-05 11:15:00,42.38,42.42,42.38,42.38,47559.44931163955,23.4023,23.4244,23.4023,23.4023,47559.4493
2012-01-05 11:20:00,42.38,42.5,42.38,42.5,102072.0344875539,23.4023,23.4686,23.4023,23.4686,102072.0345
2012-01-05 11:25:00,42.48,42.59,42.48,42.56,60353.21930190516,23.4575,23.5183,23.4575,23.5017,60353.2193
2012-01-05 11:30:00,42.56,42.63,42.55,42.56,58267.27854262273,23.5017,23.5404,23.4962,23.5017,58267.2785
2012-01-05 11:35:00,42.58,42.58,42.49,42.5,73286.05200945627,23.5128,23.5128,23.4631,23.4686,73286.052
2012-01-05 11:40:00,42.5,42.52,42.44,42.46,46168.8221387846,23.4686,23.4796,23.4355,23.4465,46168.8221
2012-01-05 11:45:00,42.46,42.5,42.46,42.49,33653.17758308998,23.4465,23.4686,23.4465,23.4631,33653.1776
2012-01-05 11:50:00,42.48,42.49,42.43,42.46,45473.50855235712,23.4575,23.4631,23.4299,23.4465,45473.5086
2012-01-05 11:55:00,42.46,42.5,42.44,42.46,93867.33416770965,23.4465,23.4686,23.4355,23.4465,93867.3342
2012-01-05 12:00:00,42.46,42.48,42.41,42.44,30176.60965095258,23.4465,23.4575,23.4189,23.4355,30176.6097
2012-01-05 12:05:00,42.43,42.44,42.4,42.41,32818.801279377,23.4299,23.4355,23.4134,23.4189,32818.8013
2012-01-05 12:10:00,42.42,42.43,42.38,42.4,50618.82909192046,23.4244,23.4299,23.4023,23.4134,50618.8291
2012-01-05 12:15:00,42.4,42.46,42.39,42.41,19746.9058545404,23.4134,23.4465,23.4078,23.4189,19746.9059
2012-01-05 12:20:00,42.41,42.43,42.36,42.42,29203.17062995411,23.4189,23.4299,23.3913,23.4244,29203.1706
2012-01-05 12:25:00,42.43,42.47,42.42,42.43,19885.96857182589,23.4299,23.452,23.4244,23.4299,19885.9686
2012-01-05 12:30:00,42.43,42.44,42.41,42.41,77736.05896259214,23.4299,23.4355,23.4189,23.4189,77736.059
2012-01-05 12:35:00,42.41,42.42,42.38,42.38,30176.60965095258,23.4189,23.4244,23.4023,23.4023,30176.6097
2012-01-05 12:40:00,42.38,42.45,42.38,42.42,31845.362258378533,23.4023,23.441,23.4023,23.4244,31845.3623
2012-01-05 12:45:00,42.43,42.44,42.39,42.42,41857.87790293423,23.4299,23.4355,23.4078,23.4244,41857.8779
2012-01-05 12:50:00,42.42,42.44,42.41,42.44,22806.285634821303,23.4244,23.4355,23.4189,23.4355,22806.2856
2012-01-05 12:55:00,42.44,42.51,42.43,42.48,24753.163676818247,23.4355,23.4741,23.4299,23.4575,24753.1637
2012-01-05 13:00:00,42.51,42.51,42.48,42.51,21415.658461966348,23.4741,23.4741,23.4575,23.4741,21415.6585
2012-01-05 13:05:00,42.51,42.6,42.5,42.6,96231.40036156308,23.4741,23.5238,23.4686,23.5238,96231.4004
2012-01-05 13:10:00,42.59,42.59,42.55,42.58,21415.658461966348,23.5183,23.5183,23.4962,23.5128,21415.6585
2012-01-05 13:15:00,42.58,42.62,42.58,42.61,21693.78389653734,23.5128,23.5349,23.5128,23.5293,21693.7839
2012-01-05 13:20:00,42.61,42.65,42.61,42.64,18078.15324711445,23.5293,23.5514,23.5293,23.5459,18078.1532
2012-01-05 13:25:00,42.64,42.69,42.63,42.69,39493.8117090808,23.5459,23.5735,23.5404,23.5735,39493.8117
2012-01-05 13:30:00,42.69,42.73,42.69,42.72,36434.431928799895,23.5735,23.5956,23.5735,23.5901,36434.4319
2012-01-05 13:35:00,42.72,42.74,42.71,42.73,30315.67236823808,23.5901,23.6011,23.5846,23.5956,30315.6724
2012-01-05 13:40:00,42.74,42.79,42.74,42.76,30593.79780280907,23.6011,23.6287,23.6011,23.6122,30593.7978
2012-01-05 13:45:00,42.76,42.76,42.66,42.67,40606.313447364766,23.6122,23.6122,23.5569,23.5625,40606.3134
2012-01-05 13:50:00,42.68,42.69,42.67,42.69,26839.104436100683,23.568,23.5735,23.5625,23.5735,26839.1044
2012-01-05 13:55:00,42.69,42.69,42.67,42.69,47003.19844249757,23.5735,23.5735,23.5625,23.5735,47003.1984
2012-01-05 14:00:00,42.69,42.69,42.66,42.66,38798.49812265332,23.5735,23.5735,23.5569,23.5569,38798.4981
2012-01-05 14:05:00,42.67,42.69,42.65,42.65,44361.00681407315,23.5625,23.5735,23.5514,23.5514,44361.0068
2012-01-05 14:10:00,42.65,42.68,42.64,42.67,29620.3587818106,23.5514,23.568,23.5459,23.5625,29620.3588
2012-01-05 14:15:00,42.67,42.67,42.61,42.62,27395.355305242665,23.5625,23.5625,23.5293,23.5349,27395.3553
2012-01-05 14:20:00,42.62,42.63,42.6,42.61,30732.860520094564,23.5349,23.5404,23.5238,23.5293,30732.8605
2012-01-05 14:25:00,42.61,42.61,42.56,42.56,29759.421499096094,23.5293,23.5293,23.5017,23.5017,29759.4215
2012-01-05 14:30:00,42.57,42.63,42.57,42.61,34070.36573494646,23.5072,23.5404,23.5072,23.5293,34070.3657
2012-01-05 14:35:00,42.62,42.65,42.61,42.64,20164.09400639689,23.5349,23.5514,23.5293,23.5459,20164.094
2012-01-05 14:40:00,42.64,42.69,42.63,42.67,22945.3483521068,23.5459,23.5735,23.5404,23.5625,22945.3484
2012-01-05 14:45:00,42.67,42.71,42.66,42.69,32123.48769294952,23.5625,23.5846,23.5569,23.5735,32123.4877
2012-01-05 14:50:00,42.69,42.7,42.66,42.67,75093.86733416772,23.5735,23.579,23.5569,23.5625,75093.8673
2012-01-05 14:55:00,42.66,42.67,42.64,42.64,39215.68627450981,23.5569,23.5625,23.5459,23.5459,39215.6863
2012-01-05 15:00:00,42.64,42.64,42.62,42.64,62300.0973439021,23.5459,23.5459,23.5349,23.5459,62300.0973
2012-01-05 15:05:00,42.64,42.64,42.62,42.64,48950.07648449451,23.5459,23.5459,23.5349,23.5459,48950.0765
2012-01-05 15:10:00,42.64,42.64,42.61,42.61,44221.94409678766,23.5459,23.5459,23.5293,23.5293,44221.9441
2012-01-05 15:15:00,42.62,42.64,42.61,42.64,39215.68627450981,23.5349,23.5459,23.5293,23.5459,39215.6863
2012-01-05 15:20:00,42.64,42.68,42.63,42.67,55346.96147962732,23.5459,23.568,23.5404,23.5625,55346.9615
2012-01-05 15:25:00,42.68,42.7,42.67,42.69,48393.82561535253,23.568,23.579,23.5625,23.5735,48393.8256
2012-01-05 15:30:00,42.69,42.71,42.68,42.71,55486.02419691281,23.5735,23.5846,23.568,23.5846,55486.0242
2012-01-05 15:35:00,42.69,42.73,42.69,42.73,53400.083437630376,23.5735,23.5956,23.5735,23.5956,53400.0834
2012-01-05 15:40:00,42.73,42.76,42.71,42.74,70504.79766374636,23.5956,23.6122,23.5846,23.6011,70504.7977
2012-01-05 15:45:00,42.74,42.79,42.73,42.75,139479.90543735225,23.6011,23.6287,23.5956,23.6066,139479.9054
2012-01-05 15:50:00,42.75,42.77,42.74,42.76,150465.86010290642,23.6066,23.6177,23.6011,23.6122,150465.8601
2012-01-05 15:55:00,42.76,42.78,42.71,42.72,217215.9643999444,23.6122,23.6232,23.5846,23.5901,217215.9644
2012-01-06 09:30:00,42.66,42.78,42.62,42.71,97622.02753441804,23.5569,23.6232,23.5349,23.5846,97622.0275
2012-01-06 09:35:00,42.71,42.71,42.57,42.62,36990.682797941874,23.5846,23.5846,23.5072,23.5349,36990.6828
2012-01-06 09:40:00,42.62,42.68,42.59,42.68,42831.316923932696,23.5349,23.568,23.5183,23.568,42831.3169
2012-01-06 09:45:00,42.67,42.74,42.67,42.71,29898.484216381592,23.5625,23.6011,23.5625,23.5846,29898.4842
2012-01-06 09:50:00,42.71,42.71,42.63,42.66,44082.88137950216,23.5846,23.5846,23.5404,23.5569,44082.8814
2012-01-06 09:55:00,42.67,42.79,42.66,42.79,68418.85690446392,23.5625,23.6287,23.5569,23.6287,68418.8569
2012-01-06 10:00:00,42.79,42.83,42.73,42.79,52843.83256848839,23.6287,23.6508,23.5956,23.6287,52843.8326
2012-01-06 10:05:00,42.79,42.8,42.71,42.71,42136.003337505215,23.6287,23.6343,23.5846,23.5846,42136.0033
2012-01-06 10:10:00,42.71,42.73,42.66,42.71,48254.76289806704,23.5846,23.5956,23.5569,23.5846,48254.7629
2012-01-06 10:15:00,42.72,42.83,42.69,42.83,87053.26102072035,23.5901,23.6508,23.5735,23.6508,87053.261
2012-01-06 10:20:00,42.82,42.86,42.79,42.84,26421.916284244195,23.6453,23.6674,23.6287,23.6563,26421.9163
2012-01-06 10:25:00,42.84,42.86,42.8,42.84,27812.54345709916,23.6563,23.6674,23.6343,23.6563,27812.5435
2012-01-06 10:30:00,42.84,42.87,42.81,42.87,22110.97204839383,23.6563,23.6729,23.6398,23.6729,22110.972
2012-01-06 10:35:00,42.87,42.87,42.82,42.84,17521.902377972467,23.6729,23.6729,23.6453,23.6563,17521.9024
2012-01-06 10:40:00,42.84,42.86,42.83,42.85,21554.721179251843,23.6563,23.6674,23.6508,23.6619,21554.7212
2012-01-06 10:45:00,42.85,42.87,42.82,42.83,33235.98943123349,23.6619,23.6729,23.6453,23.6508,33235.9894
2012-01-06 10:50:00,42.82,42.87,42.82,42.83,25448.477263245724,23.6453,23.6729,23.6453,23.6508,25448.4773
2012-01-06 10:55:00,42.83,42.84,42.77,42.79,29620.3587818106,23.6508,23.6563,23.6177,23.6287,29620.3588
2012-01-06 11:00:00,42.79,42.81,42.76,42.77,17104.71422611598,23.6287,23.6398,23.6122,23.6177,17104.7142
2012-01-06 11:05:00,42.77,42.82,42.76,42.81,73842.30287859826,23.6177,23.6453,23.6122,23.6398,73842.3029
2012-01-06 11:10:00,42.81,42.83,42.79,42.83,18912.529550827425,23.6398,23.6508,23.6287,23.6508,18912.5296
2012-01-06 11:15:00,42.83,42.88,42.83,42.88,32262.550410235017,23.6508,23.6784,23.6508,23.6784,32262.5504
2012-01-06 11:20:00,42.87,42.91,42.87,42.91,18912.529550827425,23.6729,23.695,23.6729,23.695,18912.5296
2012-01-06 11:25:00,42.91,42.99,42.91,42.99,28785.982478097623,23.695,23.7392,23.695,23.7392,28785.9825
2012-01-06 11:30:00,43.0,43.07,42.99,43.05,44500.06953135865,23.7447,23.7833,23.7392,23.7723,44500.0695
2012-01-06 11:35:00,43.05,43.11,43.05,43.11,33653.17758308998,23.7723,23.8054,23.7723,23.8054,33653.1776
2012-01-06 11:40:00,43.11,43.11,43.07,43.07,24196.912807676264,23.8054,23.8054,23.7833,23.7833,24196.9128
2012-01-06 11:45:00,43.08,43.08,42.98,42.99,15296.898901404536,23.7889,23.7889,23.7336,23.7392,15296.8989
2012-01-06 11:50:00,42.98,43.0,42.95,42.99,76484.49450702267,23.7336,23.7447,23.7171,23.7392,76484.4945
2012-01-06 11:55:00,42.99,43.0,42.98,42.99,13628.146293978583,23.7392,23.7447,23.7336,23.7392,13628.1463
2012-01-06 12:00:00,42.98,42.98,42.97,42.97,26421.916284244195,23.7336,23.7336,23.7281,23.7281,26421.9163
2012-01-06 12:05:00,42.98,42.99,42.97,42.98,60214.15658461967,23.7336,23.7392,23.7281,23.7336,60214.1566
2012-01-06 12:10:00,42.97,42.99,42.96,42.96,15296.898901404536,23.7281,23.7392,23.7226,23.7226,15296.8989
2012-01-06 12:15:00,42.96,42.97,42.96,42.97,17800.02781254346,23.7226,23.7281,23.7226,23.7281,17800.0278
2012-01-06 12:20:00,42.97,43.03,42.96,43.0,49923.51550549298,23.7281,23.7613,23.7226,23.7447,49923.5155
2012-01-06 12:25:00,43.01,43.05,42.97,43.04,20303.156723682383,23.7502,23.7723,23.7281,23.7668,20303.1567
2012-01-06 12:30:00,43.03,43.07,43.03,43.05,26421.916284244195,23.7613,23.7833,23.7613,23.7723,26421.9163
2012-01-06 12:35:00,43.05,43.06,43.01,43.02,45473.50855235712,23.7723,23.7778,23.7502,23.7557,45473.5086
2012-01-06 12:40:00,43.01,43.01,42.96,42.97,16965.651508830484,23.7502,23.7502,23.7226,23.7281,16965.6515
2012-01-06 12:45:00,42.98,42.98,42.92,42.98,16687.52607425949,23.7336,23.7336,23.7005,23.7336,16687.5261
2012-01-06 12:50:00,42.97,42.97,42.91,42.92,14045.334445835071,23.7281,23.7281,23.695,23.7005,14045.3344
2012-01-06 12:55:00,42.92,42.93,42.91,42.93,9039.076623557225,23.7005,23.706,23.695,23.706,9039.0766
2012-01-06 13:00:00,42.92,43.0,42.92,42.98,19746.9058545404,23.7005,23.7447,23.7005,23.7336,19746.9059
2012-01-06 13:05:00,42.98,42.98,42.94,42.94,27951.60617438465,23.7336,23.7336,23.7116,23.7116,27951.6062
2012-01-06 13:10:00,42.93,42.94,42.88,42.92,10707.829230983174,23.706,23.7116,23.6784,23.7005,10707.8292
2012-01-06 13:15:00,42.91,42.97,42.87,42.94,105548.60241969128,23.695,23.7281,23.6729,23.7116,105548.6024
2012-01-06 13:20:00,42.94,42.96,42.93,42.96,15992.212487832014,23.7116,23.7226,23.706,23.7226,15992.2125
2012-01-06 13:25:00,42.95,42.98,42.95,42.98,26421.916284244195,23.7171,23.7336,23.7171,23.7336,26421.9163
2012-01-06 13:30:00,42.97,43.0,42.97,42.99,29203.17062995411,23.7281,23.7447,23.7281,23.7392,29203.1706
2012-01-06 13:35:00,42.98,43.04,42.96,43.04,38381.30997079684,23.7336,23.7668,23.7226,23.7668,38381.31
2012-01-06 13:40:00,43.03,43.1,43.03,43.1,45056.32040050063,23.7613,23.7999,23.7613,23.7999,45056.3204
2012-01-06 13:45:00,43.1,43.1,43.02,43.04,26839.104436100683,23.7999,23.7999,23.7557,23.7668,26839.1044
2012-01-06 13:50:00,43.04,43.06,43.02,43.05,18773.46683354193,23.7668,23.7778,23.7557,23.7723,18773.4668
2012-01-06 13:55:00,43.06,43.11,43.05,43.09,60770.40745376165,23.7778,23.8054,23.7723,23.7944,60770.4075
2012-01-06 14:00:00,43.1,43.13,43.09,43.12,70643.86038103185,23.7999,23.8165,23.7944,23.811,70643.8604
2012-01-06 14:05:00,43.12,43.13,43.1,43.12,48115.70018078154,23.811,23.8165,23.7999,23.811,48115.7002
2012-01-06 14:10:00,43.11,43.12,43.07,43.08,29898.484216381592,23.8054,23.811,23.7833,23.7889,29898.4842
2012-01-06 14:15:00,43.08,43.1,43.07,43.07,164094.006396885,23.7889,23.7999,23.7833,23.7833,164094.0064
2012-01-06 14:20:00,43.08,43.08,43.05,43.07,13350.020859407594,23.7889,23.7889,23.7723,23.7833,13350.0209
2012-01-06 14:25:00,43.07,43.07,43.03,43.05,23501.599221248784,23.7833,23.7833,23.7613,23.7723,23501.5992
2012-01-06 14:30:00,43.06,43.07,43.05,43.07,19468.780419969407,23.7778,23.7833,23.7723,23.7833,19468.7804
2012-01-06 14:35:00,43.07,43.08,43.07,43.07,30037.546933667087,23.7833,23.7889,23.7833,23.7833,30037.5469
2012-01-06 14:40:00,43.07,43.08,43.02,43.03,26004.72813238771,23.7833,23.7889,23.7557,23.7613,26004.7281
2012-01-06 14:45:00,43.03,43.03,42.97,42.97,100542.34459741344,23.7613,23.7613,23.7281,23.7281,100542.3446
2012-01-06 14:50:00,42.98,42.98,42.97,42.97,16409.4006396885,23.7336,23.7336,23.7281,23.7281,16409.4006
2012-01-06 14:55:00,42.97,42.98,42.94,42.97,36573.49464608539,23.7281,23.7336,23.7116,23.7281,36573.4946
2012-01-06 15:00:00,42.97,42.98,42.96,42.97,49089.13920178001,23.7281,23.7336,23.7226,23.7281,49089.1392
2012-01-06 15:05:00,42.97,42.98,42.93,42.97,111945.48741482408,23.7281,23.7336,23.706,23.7281,111945.4874
2012-01-06 15:10:00,42.97,42.98,42.97,42.98,21415.658461966348,23.7281,23.7336,23.7281,23.7336,21415.6585
2012-01-06 15:15:00,42.98,43.01,42.96,42.99,37268.80823251286,23.7336,23.7502,23.7226,23.7392,37268.8082
2012-01-06 15:20:00,42.98,43.04,42.98,43.04,17800.02781254346,23.7336,23.7668,23.7336,23.7668,17800.0278
2012-01-06 15:25:00,43.05,43.07,43.05,43.07,32540.67584480601,23.7723,23.7833,23.7723,23.7833,32540.6758
2012-01-06 15:30:00,43.07,43.09,43.05,43.08,50201.640940063975,23.7833,23.7944,23.7723,23.7889,50201.6409
2012-01-06 15:35:00,43.08,43.1,43.07,43.08,53121.958003059386,23.7889,23.7999,23.7833,23.7889,53121.958
2012-01-06 15:40:00,43.08,43.12,43.08,43.12,66611.04157975248,23.7889,23.811,23.7889,23.811,66611.0416
2012-01-06 15:45:00,43.12,43.12,43.05,43.09,154081.49075232932,23.811,23.811,23.7723,23.7944,154081.4908
2012-01-06 15:50:00,43.09,43.1,43.04,43.07,217494.08983451533,23.7944,23.7999,23.7668,23.7833,217494.0898
2012-01-06 15:55:00,43.07,43.09,43.02,43.06,261994.159365874,23.7833,23.7944,23.7557,23.7778,261994.1594
2012-01-09 09:30:00,43.01,43.07,42.97,43.07,78848.5607008761,23.7502,23.7833,23.7281,23.7833,78848.5607
2012-01-09 09:35:00,43.06,43.07,42.79,42.82,81351.68961201502,23.7778,23.7833,23.6287,23.6453,81351.6896
2012-01-09 09:40:00,42.79,42.82,42.73,42.79,35321.93019051592,23.6287,23.6453,23.5956,23.6287,35321.9302
2012-01-09 09:45:00,42.79,42.82,42.69,42.7,85384.5084132944,23.6287,23.6453,23.5735,23.579,85384.5084
2012-01-09 09:50:00,42.71,42.84,42.71,42.76,38103.18453622584,23.5846,23.6563,23.5846,23.6122,38103.1845
2012-01-09 09:55:00,42.76,42.78,42.66,42.74,46725.07300792658,23.6122,23.6232,23.5569,23.6011,46725.073
2012-01-09 10:00:00,42.75,42.76,42.66,42.69,52426.64441663191,23.6066,23.6122,23.5569,23.5735,52426.6444
2012-01-09 10:05:00,42.69,42.79,42.69,42.77,91364.20525657073,23.5735,23.6287,23.5735,23.6177,91364.2053
2012-01-09 10:10:00,42.77,42.84,42.76,42.84,32401.613127520515,23.6177,23.6563,23.6122,23.6563,32401.6131
2012-01-09 10:15:00,42.85,42.97,42.85,42.89,117507.99610624393,23.6619,23.7281,23.6619,23.6839,117507.9961
2012-01-09 10:20:00,42.92,42.93,42.82,42.82,28090.668891670142,23.7005,23.706,23.6453,23.6453,28090.6689
2012-01-09 10:25:00,42.82,42.84,42.8,42.83,14879.710749548049,23.6453,23.6563,23.6343,23.6508,14879.7107
2012-01-09 10:30:00,42.83,42.89,42.83,42.84,33514.114865804484,23.6508,23.6839,23.6508,23.6563,33514.1149
2012-01-09 10:35:00,42.84,42.89,42.82,42.89,53539.14615491587,23.6563,23.6839,23.6453,23.6839,53539.1462
2012-01-09 10:40:00,42.89,42.95,42.89,42.92,57989.15310805174,23.6839,23.7171,23.6839,23.7005,57989.1531
2012-01-09 10:45:00,42.92,42.94,42.91,42.93,80517.31330830205,23.7005,23.7116,23.695,23.706,80517.3133
2012-01-09 10:50:00,42.93,42.95,42.9,42.91,39354.748991795306,23.706,23.7171,23.6895,23.695,39354.749
2012-01-09 10:55:00,42.91,42.92,42.9,42.91,30593.79780280907,23.695,23.7005,23.6895,23.695,30593.7978
2012-01-09 11:00:00,42.9,42.92,42.89,42.92,29620.3587818106,23.6895,23.7005,23.6839,23.7005,29620.3588
2012-01-09 11:05:00,42.92,42.92,42.84,42.84,50896.95452649145,23.7005,23.7005,23.6563,23.6563,50896.9545
2012-01-09 11:10:00,42.84,42.86,42.74,42.75,49089.13920178001,23.6563,23.6674,23.6011,23.6066,49089.1392
2012-01-09 11:15:00,42.75,42.77,42.74,42.76,26700.041718815188,23.6066,23.6177,23.6011,23.6122,26700.0417
2012-01-09 11:20:00,42.76,42.82,42.74,42.81,50062.57822277848,23.6122,23.6453,23.6011,23.6398,50062.5782
2012-01-09 11:25:00,42.81,42.86,42.79,42.82,39493.8117090808,23.6398,23.6674,23.6287,23.6453,39493.8117
2012-01-09 11:30:00,42.82,42.84,42.79,42.79,20303.156723682383,23.6453,23.6563,23.6287,23.6287,20303.1567
2012-01-09 11:35:00,42.79,42.84,42.79,42.83,22110.97204839383,23.6287,23.6563,23.6287,23.6508,22110.972
2012-01-09 11:40:00,42.82,42.85,42.79,42.82,41162.564316506745,23.6453,23.6619,23.6287,23.6453,41162.5643
2012-01-09 11:45:00,42.82,42.85,42.8,42.82,36017.243776943404,23.6453,23.6619,23.6343,23.6453,36017.2438
2012-01-09 11:50:00,42.82,42.85,42.8,42.8,21554.721179251843,23.6453,23.6619,23.6343,23.6343,21554.7212
2012-01-09 11:55:00,42.8,42.8,42.75,42.77,16687.52607425949,23.6343,23.6343,23.6066,23.6177,16687.5261
2012-01-09 12:00:00,42.77,42.78,42.74,42.74,36017.243776943404,23.6177,23.6232,23.6011,23.6011,36017.2438
2012-01-09 12:05:00,42.73,42.82,42.73,42.81,20025.03128911139,23.5956,23.6453,23.5956,23.6398,20025.0313
2012-01-09 12:10:00,42.81,42.84,42.8,42.82,27812.54345709916,23.6398,23.6563,23.6343,23.6453,27812.5435
2012-01-09 12:15:00,42.82,42.84,42.77,42.8,52704.769851202895,23.6453,23.6563,23.6177,23.6343,52704.7699
2012-01-09 12:20:00,42.8,42.84,42.79,42.84,19468.780419969407,23.6343,23.6563,23.6287,23.6563,19468.7804
2012-01-09 12:25:00,42.84,42.89,42.8,42.89,17660.96509525796,23.6563,23.6839,23.6343,23.6839,17660.9651
2012-01-09 12:30:00,42.88,42.89,42.83,42.84,33096.92671394799,23.6784,23.6839,23.6508,23.6563,33096.9267
2012-01-09 12:35:00,42.83,42.91,42.83,42.91,23640.66193853428,23.6508,23.695,23.6508,23.695,23640.6619
2012-01-09 12:40:00,42.9,42.92,42.89,42.92,15714.087053261022,23.6895,23.7005,23.6839,23.7005,15714.0871
2012-01-09 12:45:00,42.92,42.92,42.89,42.92,36712.557363370885,23.7005,23.7005,23.6839,23.7005,36712.5574
2012-01-09 12:50:00,42.92,42.92,42.87,42.89,33931.30301766097,23.7005,23.7005,23.6729,23.6839,33931.303
2012-01-09 12:55:00,42.89,42.9,42.87,42.87,17660.96509525796,23.6839,23.6895,23.6729,23.6729,17660.9651
2012-01-09 13:00:00,42.87,42.89,42.84,42.87,24335.97552496176,23.6729,23.6839,23.6563,23.6729,24335.9755
2012-01-09 13:05:00,42.88,42.9,42.87,42.88,14045.334445835071,23.6784,23.6895,23.6729,23.6784,14045.3344
2012-01-09 13:10:00,42.88,42.92,42.87,42.92,23223.4737866778,23.6784,23.7005,23.6729,23.7005,23223.4738
2012-01-09 13:15:00,42.92,42.94,42.89,42.9,20442.21944096788,23.7005,23.7116,23.6839,23.6895,20442.2194
2012-01-09 13:20:00,42.92,42.92,42.86,42.89,51314.14267834794,23.7005,23.7005,23.6674,23.6839,51314.1427
2012-01-09 13:25:00,42.89,42.96,42.89,42.95,29759.421499096094,23.6839,23.7226,23.6839,23.7171,29759.4215
2012-01-09 13:30:00,42.95,42.95,42.92,42.94,12932.832707551106,23.7171,23.7171,23.7005,23.7116,12932.8327
2012-01-09 13:35:00,42.94,42.94,42.91,42.91,22806.285634821303,23.7116,23.7116,23.695,23.695,22806.2856
2012-01-09 13:40:00,42.92,42.95,42.92,42.93,11959.393686552636,23.7005,23.7171,23.7005,23.706,11959.3937
2012-01-09 13:45:00,42.92,43.0,42.92,42.99,21276.595744680853,23.7005,23.7447,23.7005,23.7392,21276.5957
2012-01-09 13:50:00,42.99,43.0,42.96,42.97,39354.748991795306,23.7392,23.7447,23.7226,23.7281,39354.749
2012-01-09 13:55:00,42.98,43.0,42.98,43.0,10151.578361841192,23.7336,23.7447,23.7336,23.7447,10151.5784
2012-01-09 14:00:00,43.0,43.03,43.0,43.0,29759.421499096094,23.7447,23.7613,23.7447,23.7447,29759.4215
2012-01-09 14:05:00,42.99,43.04,42.99,43.02,41718.81518564873,23.7392,23.7668,23.7392,23.7557,41718.8152
2012-01-09 14:10:00,43.02,43.02,42.98,42.98,26282.8535669587,23.7557,23.7557,23.7336,23.7336,26282.8536
2012-01-09 14:15:00,42.97,42.98,42.92,42.93,22110.97204839383,23.7281,23.7336,23.7005,23.706,22110.972
2012-01-09 14:20:00,42.94,42.98,42.93,42.97,32401.613127520515,23.7116,23.7336,23.706,23.7281,32401.6131
2012-01-09 14:25:00,42.97,42.99,42.97,42.98,27812.54345709916,23.7281,23.7392,23.7281,23.7336,27812.5435
2012-01-09 14:30:00,42.98,43.02,42.98,43.01,33653.17758308998,23.7336,23.7557,23.7336,23.7502,33653.1776
2012-01-09 14:35:00,43.01,43.02,42.99,42.99,40328.18801279378,23.7502,23.7557,23.7392,23.7392,40328.188
2012-01-09 14:40:00,43.0,43.04,43.0,43.03,30593.79780280907,23.7447,23.7668,23.7447,23.7613,30593.7978
2012-01-09 14:45:00,43.04,43.04,42.97,42.99,41162.564316506745,23.7668,23.7668,23.7281,23.7392,41162.5643
2012-01-09 14:50:00,43.0,43.02,42.97,42.97,41857.87790293423,23.7447,23.7557,23.7281,23.7281,41857.8779
2012-01-09 14:55:00,42.96,42.97,42.94,42.94,45195.38311778613,23.7226,23.7281,23.7116,23.7116,45195.3831
2012-01-09 15:00:00,42.94,42.99,42.94,42.95,45195.38311778613,23.7116,23.7392,23.7116,23.7171,45195.3831
2012-01-09 15:05:00,42.94,42.97,42.9,42.97,27673.48073981365,23.7116,23.7281,23.6895,23.7281,27673.4807
2012-01-09 15:10:00,42.97,42.97,42.89,42.92,28229.73160895564,23.7281,23.7281,23.6839,23.7005,28229.7316
2012-01-09 15:15:00,42.92,42.93,42.89,42.89,31150.04867195105,23.7005,23.706,23.6839,23.6839,31150.0487
2012-01-09 15:20:00,42.89,42.92,42.88,42.9,32262.550410235017,23.6839,23.7005,23.6784,23.6895,32262.5504
2012-01-09 15:25:00,42.9,42.91,42.86,42.87,44778.19496592964,23.6895,23.695,23.6674,23.6729,44778.195
2012-01-09 15:30:00,42.87,42.89,42.82,42.87,80656.37602558755,23.6729,23.6839,23.6453,23.6729,80656.376
2012-01-09 15:35:00,42.87,42.88,42.82,42.88,61187.59560561814,23.6729,23.6784,23.6453,23.6784,61187.5956
2012-01-09 15:40:00,42.87,42.9,42.86,42.88,71339.17396745933,23.6729,23.6895,23.6674,23.6784,71339.174
2012-01-09 15:45:00,42.88,42.91,42.87,42.87,111806.4246975386,23.6784,23.695,23.6729,23.6729,111806.4247
2012-01-09 15:50:00,42.87,42.89,42.83,42.87,130997.079682937,23.6729,23.6839,23.6508,23.6729,130997.0797
2012-01-09 15:55:00,42.87,42.89,42.82,42.86,240995.68905576412,23.6729,23.6839,23.6453,23.6674,240995.6891
2012-01-10 09:30:00,43.22,43.3,43.02,43.18,210123.7658183841,23.8662,23.9104,23.7557,23.8441,210123.7658
2012-01-10 09:35:00,43.17,43.33,43.17,43.22,101654.8463356974,23.8386,23.9269,23.8386,23.8662,101654.8463
2012-01-10 09:40:00,43.22,43.38,43.21,43.29,86914.19830343485,23.8662,23.9545,23.8607,23.9048,86914.1983
2012-01-10 09:45:00,43.29,43.33,43.24,43.27,66471.97886246697,23.9048,23.9269,23.8772,23.8938,66471.9789
2012-01-10 09:50:00,43.27,43.38,43.24,43.28,87331.38645529134,23.8938,23.9545,23.8772,23.8993,87331.3865
2012-01-10 09:55:00,43.28,43.41,43.28,43.4,48254.76289806704,23.8993,23.9711,23.8993,23.9656,48254.7629
2012-01-10 10:00:00,43.4,43.46,43.35,43.44,59657.90571547768,23.9656,23.9987,23.938,23.9877,59657.9057
2012-01-10 10:05:00,43.44,43.47,43.33,43.33,51036.01724377695,23.9877,24.0042,23.9269,23.9269,51036.0172
2012-01-10 10:10:00,43.34,43.38,43.31,43.35,40467.25073007927,23.9324,23.9545,23.9159,23.938,40467.2507
2012-01-10 10:15:00,43.35,43.37,43.33,43.36,42414.12877207621,23.938,23.949,23.9269,23.9435,42414.1288
2012-01-10 10:20:00,43.35,43.35,43.28,43.3,35878.18105965791,23.938,23.938,23.8993,23.9104,35878.1811
2012-01-10 10:25:00,43.3,43.33,43.25,43.28,40328.18801279378,23.9104,23.9269,23.8827,23.8993,40328.188
2012-01-10 10:30:00,43.28,43.28,43.2,43.22,66193.85342789599,23.8993,23.8993,23.8551,23.8662,66193.8534
2012-01-10 10:35:00,43.22,43.27,43.13,43.15,97343.90209984704,23.8662,23.8938,23.8165,23.8275,97343.9021
2012-01-10 10:40:00,43.15,43.16,43.11,43.12,58823.52941176471,23.8275,23.833,23.8054,23.811,58823.5294
2012-01-10 10:45:00,43.12,43.16,43.12,43.13,91920.4561257127,23.811,23.833,23.811,23.8165,91920.4561
2012-01-10 10:50:00,43.14,43.16,43.13,43.15,44917.25768321513,23.822,23.833,23.8165,23.8275,44917.2577
2012-01-10 10:55:00,43.15,43.17,43.13,43.14,47559.44931163955,23.8275,23.8386,23.8165,23.822,47559.4493
2012-01-10 11:00:00,43.15,43.15,43.13,43.15,51036.01724377695,23.8275,23.8275,23.8165,23.8275,51036.0172
2012-01-10 11:05:00,43.15,43.16,43.13,43.15,36434.431928799895,23.8275,23.833,23.8165,23.8275,36434.4319
2012-01-10 11:10:00,43.15,43.17,43.15,43.17,45890.6967042136,23.8275,23.8386,23.8275,23.8386,45890.6967
2012-01-10 11:15:00,43.16,43.19,43.15,43.17,21137.53302739536,23.833,23.8496,23.8275,23.8386,21137.533
2012-01-10 11:20:00,43.16,43.18,43.15,43.15,27256.29258795717,23.833,23.8441,23.8275,23.8275,27256.2926
2012-01-10 11:25:00,43.15,43.17,43.15,43.16,19190.65498539841,23.8275,23.8386,23.8275,23.833,19190.655
2012-01-10 11:30:00,43.16,43.19,43.16,43.18,41718.81518564873,23.833,23.8496,23.833,23.8441,41718.8152
2012-01-10 11:35:00,43.19,43.2,43.15,43.15,18217.215964399948,23.8496,23.8551,23.8275,23.8275,18217.216
2012-01-10 11:40:00,43.15,43.16,43.15,43.15,28925.04519538312,23.8275,23.833,23.8275,23.8275,28925.0452
2012-01-10 11:45:00,43.15,43.15,43.13,43.15,31845.362258378533,23.8275,23.8275,23.8165,23.8275,31845.3623
2012-01-10 11:50:00,43.14,43.15,43.14,43.15,30732.860520094564,23.822,23.8275,23.822,23.8275,30732.8605
2012-01-10 11:55:00,43.15,43.15,43.13,43.15,44917.25768321513,23.8275,23.8275,23.8165,23.8275,44917.2577
2012-01-10 12:00:00,43.15,43.15,43.13,43.13,23918.78737310527,23.8275,23.8275,23.8165,23.8165,23918.7874
2012-01-10 12:05:00,43.13,43.14,43.11,43.11,45612.57126964261,23.8165,23.822,23.8054,23.8054,45612.5713
2012-01-10 12:10:00,43.11,43.11,43.08,43.09,20998.47031010986,23.8054,23.8054,23.7889,23.7944,20998.4703
2012-01-10 12:15:00,43.08,43.09,42.97,42.97,65081.35168961202,23.7889,23.7944,23.7281,23.7281,65081.3517
2012-01-10 12:20:00,42.97,42.97,42.92,42.93,55346.96147962732,23.7281,23.7281,23.7005,23.706,55346.9615
2012-01-10 12:25:00,42.93,42.93,42.86,42.87,69948.54679460438,23.706,23.706,23.6674,23.6729,69948.5468
2012-01-10 12:30:00,42.86,42.87,42.84,42.87,43109.442358503686,23.6674,23.6729,23.6563,23.6729,43109.4424
2012-01-10 12:35:00,42.87,42.97,42.87,42.94,54234.45974134335,23.6729,23.7281,23.6729,23.7116,54234.4597
2012-01-10 12:40:00,42.94,42.97,42.92,42.94,69253.2332081769,23.7116,23.7281,23.7005,23.7116,69253.2332
2012-01-10 12:45:00,42.93,42.94,42.92,42.92,39354.748991795306,23.706,23.7116,23.7005,23.7005,39354.749
2012-01-10 12:50:00,42.92,42.92,42.89,42.9,38242.24725351133,23.7005,23.7005,23.6839,23.6895,38242.2473
2012-01-10 12:55:00,42.9,42.92,42.89,42.92,32957.8639966625,23.6895,23.7005,23.6839,23.7005,32957.864
2012-01-10 13:00:00,42.91,42.92,42.87,42.87,33514.114865804484,23.695,23.7005,23.6729,23.6729,33514.1149
2012-01-10 13:05:00,42.87,42.89,42.87,42.89,143234.59880406063,23.6729,23.6839,23.6729,23.6839,143234.5988
2012-01-10 13:10:00,42.89,42.89,42.87,42.89,31150.04867195105,23.6839,23.6839,23.6729,23.6839,31150.0487
2012-01-10 13:15:00,42.89,42.89,42.85,42.86,33235.98943123349,23.6839,23.6839,23.6619,23.6674,33235.9894
2012-01-10 13:20:00,42.86,42.89,42.85,42.88,24892.22639410374,23.6674,23.6839,23.6619,23.6784,24892.2264
2012-01-10 13:25:00,42.87,42.94,42.87,42.94,134056.45946321794,23.6729,23.7116,23.6729,23.7116,134056.4595
2012-01-10 13:30:00,42.94,42.96,42.92,42.96,46168.8221387846,23.7116,23.7226,23.7005,23.7226,46168.8221
2012-01-10 13:35:00,42.96,43.0,42.95,42.99,69392.29592546239,23.7226,23.7447,23.7171,23.7392,69392.2959
2012-01-10 13:40:00,42.99,43.01,42.97,43.01,29064.107912668616,23.7392,23.7502,23.7281,23.7502,29064.1079
2012-01-10 13:45:00,43.01,43.02,42.97,42.97,29620.3587818106,23.7502,23.7557,23.7281,23.7281,29620.3588
2012-01-10 13:50:00,42.97,42.97,42.94,42.94,30593.79780280907,23.7281,23.7281,23.7116,23.7116,30593.7978
2012-01-10 13:55:00,42.94,42.94,42.92,42.93,32123.48769294952,23.7116,23.7116,23.7005,23.706,32123.4877
2012-01-10 14:00:00,42.93,42.99,42.92,42.99,43248.50507578919,23.706,23.7392,23.7005,23.7392,43248.5051
2012-01-10 14:05:00,42.99,43.02,42.99,43.0,23640.66193853428,23.7392,23.7557,23.7392,23.7447,23640.6619
2012-01-10 14:10:00,43.01,43.02,42.98,42.98,18495.341398970937,23.7502,23.7557,23.7336,23.7336,18495.3414
2012-01-10 14:15:00,42.98,42.99,42.97,42.99,22528.16020025032,23.7336,23.7392,23.7281,23.7392,22528.1602
2012-01-10 14:20:00,42.98,42.99,42.97,42.99,70365.73494646086,23.7336,23.7392,23.7281,23.7392,70365.7349
2012-01-10 14:25:00,42.99,43.02,42.99,43.01,42275.06605479072,23.7392,23.7557,23.7392,23.7502,42275.0661
2012-01-10 14:30:00,43.02,43.05,43.02,43.05,48671.95104992352,23.7557,23.7723,23.7557,23.7723,48671.951
2012-01-10 14:35:00,43.04,43.1,43.04,43.1,50201.640940063975,23.7668,23.7999,23.7668,23.7999,50201.6409
2012-01-10 14:40:00,43.09,43.1,43.07,43.07,35043.80475594493,23.7944,23.7999,23.7833,23.7833,35043.8048
2012-01-10 14:45:00,43.07,43.08,43.06,43.07,36295.36921151439,23.7833,23.7889,23.7778,23.7833,36295.3692
2012-01-10 14:50:00,43.07,43.07,43.03,43.03,39076.62355722431,23.7833,23.7833,23.7613,23.7613,39076.6236
2012-01-10 14:55:00,43.03,43.06,43.03,43.06,99290.78014184398,23.7613,23.7778,23.7613,23.7778,99290.7801
2012-01-10 15:00:00,43.06,43.1,43.05,43.1,33514.114865804484,23.7778,23.7999,23.7723,23.7999,33514.1149
2012-01-10 15:05:00,43.1,43.15,43.09,43.15,67028.22973160897,23.7999,23.8275,23.7944,23.8275,67028.2297
2012-01-10 15:10:00,43.15,43.15,43.1,43.12,88582.9509108608,23.8275,23.8275,23.7999,23.811,88582.9509
2012-01-10 15:15:00,43.12,43.12,43.1,43.11,47559.44931163955,23.811,23.811,23.7999,23.8054,47559.4493
2012-01-10 15:20:00,43.12,43.12,43.07,43.07,51453.20539563344,23.811,23.811,23.7833,23.7833,51453.2054
2012-01-10 15:25:00,43.07,43.07,43.05,43.07,45890.6967042136,23.7833,23.7833,23.7723,23.7833,45890.6967
2012-01-10 15:30:00,43.07,43.07,43.05,43.05,44361.00681407315,23.7833,23.7833,23.7723,23.7723,44361.0068
2012-01-10 15:35:00,43.06,43.07,43.05,43.06,79404.81157001808,23.7778,23.7833,23.7723,23.7778,79404.8116
2012-01-10 15:40:00,43.06,43.07,43.05,43.07,106939.22959254624,23.7778,23.7833,23.7723,23.7833,106939.2296
2012-01-10 15:45:00,43.07,43.08,43.06,43.07,94284.52231956614,23.7833,23.7889,23.7778,23.7833,94284.5223
2012-01-10 15:50:00,43.07,43.12,43.07,43.11,119176.74871366988,23.7833,23.811,23.7833,23.8054,119176.7487
2012-01-10 15:55:00,43.1,43.15,43.1,43.13,147684.60575719652,23.7999,23.8275,23.7999,23.8165,147684.6058
2012-01-11 09:30:00,42.98,43.99,42.98,43.96,384647.4760116813,23.8447,24.405,23.8447,24.3884,384647.476
2012-01-11 09:35:00,43.96,44.33,43.76,43.79,404116.2564316507,24.3884,24.5936,24.2774,24.2941,404116.2564
2012-01-11 09:40:00,43.79,43.9,43.6,43.76,195383.11778612155,24.2941,24.3551,24.1886,24.2774,195383.1178
2012-01-11 09:45:00,43.76,43.85,43.71,43.82,132248.64413850647,24.2774,24.3273,24.2497,24.3107,132248.6441
2012-01-11 09:50:00,43.81,43.94,43.75,43.87,137811.15282992632,24.3052,24.3773,24.2719,24.3384,137811.1528
2012-01-11 09:55:00,43.87,43.96,43.84,43.92,183562.7868168544,24.3384,24.3884,24.3218,24.3662,183562.7868
2012-01-11 10:00:00,43.9,44.01,43.87,43.94,161869.00292031709,24.3551,24.4161,24.3384,24.3773,161869.0029
2012-01-11 10:05:00,43.94,43.98,43.9,43.92,80239.18787373106,24.3773,24.3995,24.3551,24.3662,80239.1879
2012-01-11 10:10:00,43.92,43.92,43.87,43.87,35182.86747323043,24.3662,24.3662,24.3384,24.3384,35182.8675
2012-01-11 10:15:00,43.87,43.97,43.87,43.96,87887.63732443332,24.3384,24.3939,24.3384,24.3884,87887.6373
2012-01-11 10:20:00,43.96,44.01,43.89,43.91,57571.96495619525,24.3884,24.4161,24.3495,24.3606,57571.965
2012-01-11 10:25:00,43.9,43.94,43.87,43.94,90947.01710471424,24.3551,24.3773,24.3384,24.3773,90947.0171
2012-01-11 10:30:00,43.93,43.94,43.89,43.93,53261.02072034488,24.3717,24.3773,24.3495,24.3717,53261.0207
2012-01-11 10:35:00,43.92,43.98,43.91,43.97,121818.9403420943,24.3662,24.3995,24.3606,24.3939,121818.9403
2012-01-11 10:40:00,43.97,43.98,43.94,43.94,52843.83256848839,24.3939,24.3995,24.3773,24.3773,52843.8326
2012-01-11 10:45:00,43.94,44.0,43.92,43.94,72590.73842302879,24.3773,24.4106,24.3662,24.3773,72590.7384
2012-01-11 10:50:00,43.94,43.97,43.92,43.92,450146.0158531498,24.3773,24.3939,24.3662,24.3662,450146.0159
2012-01-11 10:55:00,43.93,43.94,43.92,43.94,44778.19496592964,24.3717,24.3773,24.3662,24.3773,44778.195
2012-01-11 11:00:00,43.93,43.94,43.8,43.81,77179.80809345015,24.3717,24.3773,24.2996,24.3052,77179.8081
2012-01-11 11:05:00,43.8,43.87,43.76,43.81,767487.1366986511,24.2996,24.3384,24.2774,24.3052,767487.1367
2012-01-11 11:10:00,43.81,43.82,43.79,43.81,47281.32387706856,24.3052,24.3107,24.2941,24.3052,47281.3239
2012-01-11 11:15:00,43.81,43.87,43.81,43.85,83437.63037129746,24.3052,24.3384,24.3052,24.3273,83437.6304
2012-01-11 11:20:00,43.84,43.84,43.81,43.81,30454.73508552357,24.3218,24.3218,24.3052,24.3052,30454.7351
2012-01-11 11:25:00,43.81,43.81,43.72,43.74,43526.63051036018,24.3052,24.3052,24.2552,24.2663,43526.6305
2012-01-11 11:30:00,43.73,43.83,43.73,43.8,29342.23334723961,24.2608,24.3162,24.2608,24.2996,29342.2333
2012-01-11 11:35:00,43.8,43.88,43.8,43.87,53539.14615491587,24.2996,24.344,24.2996,24.3384,53539.1462
2012-01-11 11:40:00,43.87,43.89,43.84,43.85,45334.44583507162,24.3384,24.3495,24.3218,24.3273,45334.4458
2012-01-11 11:45:00,43.85,43.89,43.84,43.87,34626.61660408845,24.3273,24.3495,24.3218,24.3384,34626.6166
2012-01-11 11:50:00,43.87,43.9,43.85,43.89,44361.00681407315,24.3384,24.3551,24.3273,24.3495,44361.0068
2012-01-11 11:55:00,43.89,43.9,43.86,43.9,54234.45974134335,24.3495,24.3551,24.3329,24.3551,54234.4597
2012-01-11 12:00:00,43.89,43.93,43.87,43.89,80934.50146015854,24.3495,24.3717,24.3384,24.3495,80934.5015
2012-01-11 12:05:00,43.89,43.9,43.86,43.87,40050.06257822278,24.3495,24.3551,24.3329,24.3384,40050.0626
2012-01-11 12:10:00,43.87,43.87,43.84,43.84,26978.16715338618,24.3384,24.3384,24.3218,24.3218,26978.1672
2012-01-11 12:15:00,43.84,43.88,43.83,43.88,31150.04867195105,24.3218,24.344,24.3162,24.344,31150.0487
2012-01-11 12:20:00,43.88,43.89,43.86,43.89,42692.2542066472,24.344,24.3495,24.3329,24.3495,42692.2542
2012-01-11 12:25:00,43.89,43.89,43.87,43.87,50479.76637463496,24.3495,24.3495,24.3384,24.3384,50479.7664
2012-01-11 12:30:00,43.87,43.87,43.84,43.87,68696.9823390349,24.3384,24.3384,24.3218,24.3384,68696.9823
2012-01-11 12:35:00,43.86,43.87,43.82,43.82,103184.53622583786,24.3329,24.3384,24.3107,24.3107,103184.5362
2012-01-11 12:40:00,43.82,43.85,43.81,43.85,67723.54331803643,24.3107,24.3273,24.3052,24.3273,67723.5433
2012-01-11 12:45:00,43.85,43.87,43.83,43.84,304130.16270337923,24.3273,24.3384,24.3162,24.3218,304130.1627
2012-01-11 12:50:00,43.84,43.86,43.84,43.85,20581.28215825337,24.3218,24.3329,24.3218,24.3273,20581.2822
2012-01-11 12:55:00,43.85,43.86,43.83,43.83,26700.041718815188,24.3273,24.3329,24.3162,24.3162,26700.0417
2012-01-11 13:00:00,43.84,43.85,43.83,43.83,30037.546933667087,24.3218,24.3273,24.3162,24.3162,30037.5469
2012-01-11 13:05:00,43.83,43.84,43.83,43.84,27117.22987067168,24.3162,24.3218,24.3162,24.3218,27117.2299
2012-01-11 13:10:00,43.84,43.84,43.79,43.82,710749.5480461689,24.3218,24.3218,24.2941,24.3107,710749.548
2012-01-11 13:15:00,43.82,43.83,43.81,43.82,12098.456403838132,24.3107,24.3162,24.3052,24.3107,12098.4564
2012-01-11 13:20:00,43.82,43.86,43.82,43.86,43526.63051036018,24.3107,24.3329,24.3107,24.3329,43526.6305
2012-01-11 13:25:00,43.86,43.93,43.85,43.93,67167.29244889446,24.3329,24.3717,24.3273,24.3717,67167.2924
2012-01-11 13:30:00,43.93,43.93,43.9,43.92,61604.78375747462,24.3717,24.3717,24.3551,24.3662,61604.7838
2012-01-11 13:35:00,43.92,43.98,43.9,43.97,50340.70365734947,24.3662,24.3995,24.3551,24.3939,50340.7037
2012-01-11 13:40:00,43.97,43.97,43.92,43.92,51175.079961062445,24.3939,24.3939,24.3662,24.3662,51175.08
2012-01-11 13:45:00,43.92,43.94,43.91,43.92,73703.24016131276,24.3662,24.3773,24.3606,24.3662,73703.2402
2012-01-11 13:50:00,43.92,43.92,43.86,43.9,225003.4765679321,24.3662,24.3662,24.3329,24.3551,225003.4766
2012-01-11 13:55:00,43.9,43.9,43.87,43.87,55903.2123487693,24.3551,24.3551,24.3384,24.3384,55903.2123
2012-01-11 14:00:00,43.88,43.9,43.86,43.87,30037.546933667087,24.344,24.3551,24.3329,24.3384,30037.5469
2012-01-11 14:05:00,43.87,43.89,43.86,43.88,131831.45598665,24.3384,24.3495,24.3329,24.344,131831.456
2012-01-11 14:10:00,43.89,43.89,43.85,43.86,46029.7594214991,24.3495,24.3495,24.3273,24.3329,46029.7594
2012-01-11 14:15:00,43.86,43.87,43.84,43.84,31567.23682380754,24.3329,24.3384,24.3218,24.3218,31567.2368
2012-01-11 14:20:00,43.84,43.84,43.78,43.79,50340.70365734947,24.3218,24.3218,24.2885,24.2941,50340.7037
2012-01-11 14:25:00,43.79,43.79,43.76,43.77,49367.264636351,24.2941,24.2941,24.2774,24.283,49367.2646
2012-01-11 14:30:00,43.76,43.78,43.75,43.76,72590.73842302879,24.2774,24.2885,24.2719,24.2774,72590.7384
2012-01-11 14:35:00,43.76,43.77,43.75,43.77,52704.769851202895,24.2774,24.283,24.2719,24.283,52704.7699
2012-01-11 14:40:00,43.77,43.84,43.76,43.84,66889.16701432347,24.283,24.3218,24.2774,24.3218,66889.167
2012-01-11 14:45:00,43.84,43.84,43.75,43.76,50757.891809205954,24.3218,24.3218,24.2719,24.2774,50757.8918
2012-01-11 14:50:00,43.76,43.76,43.75,43.76,32262.550410235017,24.2774,24.2774,24.2719,24.2774,32262.5504
2012-01-11 14:55:00,43.76,43.8,43.76,43.8,61048.53288833264,24.2774,24.2996,24.2774,24.2996,61048.5329
2012-01-11 15:00:00,43.8,43.8,43.79,43.79,21415.658461966348,24.2996,24.2996,24.2941,24.2941,21415.6585
2012-01-11 15:05:00,43.79,43.8,43.78,43.78,52009.45626477542,24.2941,24.2996,24.2885,24.2885,52009.4563
2012-01-11 15:10:00,43.78,43.78,43.76,43.76,28090.668891670142,24.2885,24.2885,24.2774,24.2774,28090.6689
2012-01-11 15:15:00,43.76,43.82,43.76,43.82,53817.27158948686,24.2774,24.3107,24.2774,24.3107,53817.2716
2012-01-11 15:20:00,43.82,43.86,43.82,43.86,61743.846474760125,24.3107,24.3329,24.3107,24.3329,61743.8465
2012-01-11 15:25:00,43.86,43.91,43.86,43.87,185092.47670699487,24.3329,24.3606,24.3329,24.3384,185092.4767
2012-01-11 15:30:00,43.87,43.87,43.82,43.82,61882.90919204562,24.3384,24.3384,24.3107,24.3107,61882.9092
2012-01-11 15:35:00,43.82,43.84,43.82,43.84,47559.44931163955,24.3107,24.3218,24.3107,24.3218,47559.4493
2012-01-11 15:40:00,43.84,43.85,43.83,43.83,249617.5775274649,24.3218,24.3273,24.3162,24.3162,249617.5775
2012-01-11 15:45:00,43.84,43.84,43.79,43.79,121679.8776248088,24.3218,24.3218,24.2941,24.2941,121679.8776
2012-01-11 15:50:00,43.79,43.83,43.79,43.83,143790.84967320264,24.2941,24.3162,24.2941,24.3162,143790.8497
2012-01-11 15:55:00,43.83,43.84,43.79,43.8,227228.4800445001,24.3162,24.3218,24.2941,24.2996,227228.48
2012-01-12 09:30:00,43.92,44.26,43.87,44.22,117647.05882352944,24.3662,24.5548,24.3384,24.5326,117647.0588
2012-01-12 09:35:00,44.22,44.23,44.07,44.1,33096.92671394799,24.5326,24.5382,24.4494,24.466,33096.9267
2012-01-12 09:40:00,44.1,44.11,43.94,43.99,83854.81852315395,24.466,24.4716,24.3773,24.405,83854.8185
2012-01-12 09:45:00,43.99,44.0,43.9,43.92,76206.36907245168,24.405,24.4106,24.3551,24.3662,76206.3691
2012-01-12 09:50:00,43.92,43.93,43.87,43.87,37964.12181894034,24.3662,24.3717,24.3384,24.3384,37964.1218
2012-01-12 09:55:00,43.87,43.91,43.87,43.87,27673.48073981365,24.3384,24.3606,24.3384,24.3384,27673.4807
2012-01-12 10:00:00,43.87,43.97,43.87,43.89,108607.9821999722,24.3384,24.3939,24.3384,24.3495,108607.9822
2012-01-12 10:05:00,43.91,43.96,43.89,43.95,747183.9799749688,24.3606,24.3884,24.3495,24.3828,747183.98
2012-01-12 10:10:00,43.94,43.99,43.92,43.97,20442.21944096788,24.3773,24.405,24.3662,24.3939,20442.2194
2012-01-12 10:15:00,43.98,44.16,43.98,44.05,263384.786538729,24.3995,24.4993,24.3995,24.4383,263384.7865
2012-01-12 10:20:00,44.05,44.05,43.89,43.89,52287.58169934641,24.4383,24.4383,24.3495,24.3495,52287.5817
2012-01-12 10:25:00,43.89,43.92,43.87,43.9,41718.81518564873,24.3495,24.3662,24.3384,24.3551,41718.8152
2012-01-12 10:30:00,43.9,44.0,43.88,43.92,37268.80823251286,24.3551,24.4106,24.344,24.3662,37268.8082
2012-01-12 10:35:00,43.92,43.92,43.87,43.87,40328.18801279378,24.3662,24.3662,24.3384,24.3384,40328.188
2012-01-12 10:40:00,43.87,43.97,43.83,43.92,77040.74537616466,24.3384,24.3939,24.3162,24.3662,77040.7454
2012-01-12 10:45:00,43.92,43.99,43.89,43.98,39215.68627450981,24.3662,24.405,24.3495,24.3995,39215.6863
2012-01-12 10:50:00,43.98,43.98,43.94,43.96,43943.81866221666,24.3995,24.3995,24.3773,24.3884,43943.8187
2012-01-12 10:55:00,43.96,43.96,43.81,43.84,52565.7071339174,24.3884,24.3884,24.3052,24.3218,52565.7071
2012-01-12 11:00:00,43.84,43.88,43.83,43.84,21693.78389653734,24.3218,24.344,24.3162,24.3218,21693.7839
2012-01-12 11:05:00,43.84,43.88,43.84,43.84,20164.09400639689,24.3218,24.344,24.3218,24.3218,20164.094
2012-01-12 11:10:00,43.84,43.86,43.81,43.86,19746.9058545404,24.3218,24.3329,24.3052,24.3329,19746.9059
2012-01-12 11:15:00,43.87,43.87,43.8,43.8,23640.66193853428,24.3384,24.3384,24.2996,24.2996,23640.6619
2012-01-12 11:20:00,43.81,43.81,43.75,43.78,36573.49464608539,24.3052,24.3052,24.2719,24.2885,36573.4946
2012-01-12 11:25:00,43.77,43.79,43.76,43.77,33931.30301766097,24.283,24.2941,24.2774,24.283,33931.303
2012-01-12 11:30:00,43.77,43.77,43.7,43.71,59796.968432763184,24.283,24.283,24.2441,24.2497,59796.9684
2012-01-12 11:35:00,43.72,43.79,43.72,43.79,33792.24030037547,24.2552,24.2941,24.2552,24.2941,33792.2403
2012-01-12 11:40:00,43.79,43.8,43.75,43.75,25031.28911138924,24.2941,24.2996,24.2719,24.2719,25031.2891
2012-01-12 11:45:00,43.75,43.76,43.72,43.75,29481.296064525104,24.2719,24.2774,24.2552,24.2719,29481.2961
2012-01-12 11:50:00,43.75,43.76,43.7,43.7,12654.707272980117,24.2719,24.2774,24.2441,24.2441,12654.7073
2012-01-12 11:55:00,43.7,43.71,43.69,43.71,17800.02781254346,24.2441,24.2497,24.2386,24.2497,17800.0278
2012-01-12 12:00:00,43.7,43.72,43.69,43.7,38937.560839938815,24.2441,24.2552,24.2386,24.2441,38937.5608
2012-01-12 12:05:00,43.7,43.72,43.69,43.72,50896.95452649145,24.2441,24.2552,24.2386,24.2552,50896.9545
2012-01-12 12:10:00,43.71,43.72,43.68,43.68,26839.104436100683,24.2497,24.2552,24.233,24.233,26839.1044
2012-01-12 12:15:00,43.68,43.71,43.68,43.71,43665.69322764567,24.233,24.2497,24.233,24.2497,43665.6932
2012-01-12 12:20:00,43.7,43.71,43.67,43.67,19885.96857182589,24.2441,24.2497,24.2275,24.2275,19885.9686
2012-01-12 12:25:00,43.67,43.68,43.65,43.65,28090.668891670142,24.2275,24.233,24.2164,24.2164,28090.6689
2012-01-12 12:30:00,43.65,43.66,43.65,43.66,32262.550410235017,24.2164,24.2219,24.2164,24.2219,32262.5504
2012-01-12 12:35:00,43.66,43.66,43.65,43.65,21832.84661382284,24.2219,24.2219,24.2164,24.2164,21832.8466
2012-01-12 12:40:00,43.65,43.66,43.65,43.65,18912.529550827425,24.2164,24.2219,24.2164,24.2164,18912.5296
2012-01-12 12:45:00,43.65,43.67,43.63,43.67,32957.8639966625,24.2164,24.2275,24.2053,24.2275,32957.864
2012-01-12 12:50:00,43.68,43.69,43.67,43.69,15714.087053261022,24.233,24.2386,24.2275,24.2386,15714.0871
2012-01-12 12:55:00,43.69,43.74,43.68,43.74,30871.923237380062,24.2386,24.2663,24.233,24.2663,30871.9232
2012-01-12 13:00:00,43.73,43.74,43.71,43.74,34904.74203865944,24.2608,24.2663,24.2497,24.2663,34904.742
2012-01-12 13:05:00,43.74,43.8,43.74,43.78,30593.79780280907,24.2663,24.2996,24.2663,24.2885,30593.7978
2012-01-12 13:10:00,43.77,43.81,43.77,43.81,19607.843137254906,24.283,24.3052,24.283,24.3052,19607.8431
2012-01-12 13:15:00,43.81,43.83,43.79,43.79,21832.84661382284,24.3052,24.3162,24.2941,24.2941,21832.8466
2012-01-12 13:20:00,43.79,43.82,43.78,43.81,15992.212487832014,24.2941,24.3107,24.2885,24.3052,15992.2125
2012-01-12 13:25:00,43.81,43.85,43.79,43.8,82047.0031984425,24.3052,24.3273,24.2941,24.2996,82047.0032
2012-01-12 13:30:00,43.8,43.82,43.79,43.82,18356.27868168544,24.2996,24.3107,24.2941,24.3107,18356.2787
2012-01-12 13:35:00,43.82,43.82,43.78,43.79,32679.738562091505,24.3107,24.3107,24.2885,24.2941,32679.7386
2012-01-12 13:40:00,43.79,43.81,43.78,43.81,17521.902377972467,24.2941,24.3052,24.2885,24.3052,17521.9024
2012-01-12 13:45:00,43.81,43.82,43.8,43.81,9317.202058128216,24.3052,24.3107,24.2996,24.3052,9317.2021
2012-01-12 13:50:00,43.81,43.82,43.79,43.79,28368.79432624113,24.3052,24.3107,24.2941,24.2941,28368.7943
2012-01-12 13:55:00,43.79,43.81,43.79,43.8,18495.341398970937,24.2941,24.3052,24.2941,24.2996,18495.3414
2012-01-12 14:00:00,43.8,43.81,43.79,43.8,10290.641079126686,24.2996,24.3052,24.2941,24.2996,10290.6411
2012-01-12 14:05:00,43.8,43.81,43.75,43.78,48115.70018078154,24.2996,24.3052,24.2719,24.2885,48115.7002
2012-01-12 14:10:00,43.77,43.81,43.77,43.79,30176.60965095258,24.283,24.3052,24.283,24.2941,30176.6097
2012-01-12 14:15:00,43.79,43.8,43.78,43.8,21415.658461966348,24.2941,24.2996,24.2885,24.2996,21415.6585
2012-01-12 14:20:00,43.8,43.8,43.78,43.79,32401.613127520515,24.2996,24.2996,24.2885,24.2941,32401.6131
2012-01-12 14:25:00,43.79,43.8,43.79,43.79,33653.17758308998,24.2941,24.2996,24.2941,24.2941,33653.1776
2012-01-12 14:30:00,43.79,43.8,43.78,43.8,48532.88833263802,24.2941,24.2996,24.2885,24.2996,48532.8883
2012-01-12 14:35:00,43.8,43.8,43.79,43.79,56598.525935196776,24.2996,24.2996,24.2941,24.2941,56598.5259
2012-01-12 14:40:00,43.8,43.8,43.76,43.76,25865.66541510221,24.2996,24.2996,24.2774,24.2774,25865.6654
2012-01-12 14:45:00,43.76,43.78,43.74,43.75,41579.75246836324,24.2774,24.2885,24.2663,24.2719,41579.7525
2012-01-12 14:50:00,43.75,43.75,43.74,43.74,22389.09748296482,24.2719,24.2719,24.2663,24.2663,22389.0975
2012-01-12 14:55:00,43.74,43.75,43.73,43.74,24196.912807676264,24.2663,24.2719,24.2608,24.2663,24196.9128
2012-01-12 15:00:00,43.74,43.74,43.7,43.7,50896.95452649145,24.2663,24.2663,24.2441,24.2441,50896.9545
2012-01-12 15:05:00,43.7,43.71,43.69,43.69,47976.63746349604,24.2441,24.2497,24.2386,24.2386,47976.6375
2012-01-12 15:10:00,43.69,43.69,43.66,43.66,62578.22277847309,24.2386,24.2386,24.2219,24.2219,62578.2228
2012-01-12 15:15:00,43.66,43.67,43.64,43.67,112640.80100125156,24.2219,24.2275,24.2108,24.2275,112640.801
2012-01-12 15:20:00,43.66,43.74,43.66,43.74,49089.13920178001,24.2219,24.2663,24.2219,24.2663,49089.1392
2012-01-12 15:25:00,43.74,43.74,43.71,43.71,51870.39354748992,24.2663,24.2663,24.2497,24.2497,51870.3935
2012-01-12 15:30:00,43.72,43.73,43.71,43.73,44221.94409678766,24.2552,24.2608,24.2497,24.2608,44221.9441
2012-01-12 15:35:00,43.73,43.76,43.71,43.76,55625.08691419831,24.2608,24.2774,24.2497,24.2774,55625.0869
2012-01-12 15:40:00,43.76,43.8,43.76,43.79,119454.87414824088,24.2774,24.2996,24.2774,24.2941,119454.8741
2012-01-12 15:45:00,43.79,43.79,43.75,43.76,153386.17716590184,24.2941,24.2941,24.2719,24.2774,153386.1772
2012-01-12 15:50:00,43.76,43.78,43.75,43.76,134612.71033235991,24.2774,24.2885,24.2719,24.2774,134612.7103
2012-01-12 15:55:00,43.76,43.78,43.74,43.78,167431.5116117369,24.2774,24.2885,24.2663,24.2885,167431.5116
2012-01-13 09:30:00,43.63,43.91,43.63,43.89,111111.11111111112,24.2053,24.3606,24.2053,24.3495,111111.1111
2012-01-13 09:35:00,43.9,43.91,43.78,43.87,43943.81866221666,24.3551,24.3606,24.2885,24.3384,43943.8187
2012-01-13 09:40:00,43.87,43.87,43.74,43.87,65220.41440689752,24.3384,24.3384,24.2663,24.3384,65220.4144
2012-01-13 09:45:00,43.87,43.94,43.83,43.9,260742.59491030456,24.3384,24.3773,24.3162,24.3551,260742.5949
2012-01-13 09:50:00,43.92,43.98,43.87,43.96,81490.75232930052,24.3662,24.3995,24.3384,24.3884,81490.7523
2012-01-13 09:55:00,43.97,43.97,43.86,43.87,58823.52941176471,24.3939,24.3939,24.3329,24.3384,58823.5294
2012-01-13 10:00:00,43.86,43.87,43.7,43.79,121401.7521902378,24.3329,24.3384,24.2441,24.2941,121401.7522
2012-01-13 10:05:00,43.79,43.79,43.69,43.74,64803.22625504103,24.2941,24.2941,24.2386,24.2663,64803.2263
2012-01-13 10:10:00,43.75,43.75,43.66,43.69,49645.39007092199,24.2719,24.2719,24.2219,24.2386,49645.3901
2012-01-13 10:15:00,43.69,43.72,43.64,43.65,56042.2750660548,24.2386,24.2552,24.2108,24.2164,56042.2751
2012-01-13 10:20:00,43.65,43.68,43.58,43.66,31289.111389236547,24.2164,24.233,24.1776,24.2219,31289.1114
2012-01-13 10:25:00,43.65,43.72,43.63,43.7,22667.22291753581,24.2164,24.2552,24.2053,24.2441,22667.2229
2012-01-13 10:30:00,43.71,43.76,43.67,43.69,43943.81866221666,24.2497,24.2774,24.2275,24.2386,43943.8187
2012-01-13 10:35:00,43.7,43.76,43.67,43.76,55486.02419691281,24.2441,24.2774,24.2275,24.2774,55486.0242
2012-01-13 10:40:00,43.74,43.75,43.71,43.74,21276.595744680853,24.2663,24.2719,24.2497,24.2663,21276.5957
2012-01-13 10:45:00,43.73,43.84,43.73,43.83,42414.12877207621,24.2608,24.3218,24.2608,24.3162,42414.1288
2012-01-13 10:50:00,43.83,43.94,43.82,43.89,148658.04477819498,24.3162,24.3773,24.3107,24.3495,148658.0448
2012-01-13 10:55:00,43.89,43.91,43.87,43.88,113614.24002225004,24.3495,24.3606,24.3384,24.344,113614.24
2012-01-13 11:00:00,43.88,43.9,43.88,43.88,30454.73508552357,24.344,24.3551,24.344,24.344,30454.7351
2012-01-13 11:05:00,43.88,43.89,43.88,43.88,27395.355305242665,24.344,24.3495,24.344,24.344,27395.3553
2012-01-13 11:10:00,43.88,43.95,43.88,43.93,128215.8253372271,24.344,24.3828,24.344,24.3717,128215.8253
2012-01-13 11:15:00,43.92,43.95,43.88,43.92,59796.968432763184,24.3662,24.3828,24.344,24.3662,59796.9684
2012-01-13 11:20:00,43.92,43.96,43.89,43.95,47976.63746349604,24.3662,24.3884,24.3495,24.3828,47976.6375
2012-01-13 11:25:00,43.96,43.96,43.87,43.88,196217.4940898345,24.3884,24.3884,24.3384,24.344,196217.4941
2012-01-13 11:30:00,43.88,43.93,43.88,43.93,171881.51856487276,24.344,24.3717,24.344,24.3717,171881.5186
2012-01-13 11:35:00,43.92,43.94,43.9,43.93,19468.780419969407,24.3662,24.3773,24.3551,24.3717,19468.7804
2012-01-13 11:40:00,43.94,43.94,43.91,43.93,71339.17396745933,24.3773,24.3773,24.3606,24.3717,71339.174
2012-01-13 11:45:00,43.94,43.94,43.92,43.93,178139.3408427201,24.3773,24.3773,24.3662,24.3717,178139.3408
2012-01-13 11:50:00,43.94,43.95,43.89,43.89,41996.94062021972,24.3773,24.3828,24.3495,24.3495,41996.9406
2012-01-13 11:55:00,43.91,43.93,43.84,43.85,38242.24725351133,24.3606,24.3717,24.3218,24.3273,38242.2473
2012-01-13 12:00:00,43.85,43.86,43.81,43.85,73146.98929217078,24.3273,24.3329,24.3052,24.3273,73146.9893
2012-01-13 12:05:00,43.85,43.89,43.85,43.87,30176.60965095258,24.3273,24.3495,24.3273,24.3384,30176.6097
2012-01-13 12:10:00,43.88,43.88,43.84,43.85,26700.041718815188,24.344,24.344,24.3218,24.3273,26700.0417
2012-01-13 12:15:00,43.84,43.87,43.84,43.85,22667.22291753581,24.3218,24.3384,24.3218,24.3273,22667.2229
2012-01-13 12:20:00,43.85,43.87,43.84,43.85,29898.484216381592,24.3273,24.3384,24.3218,24.3273,29898.4842
2012-01-13 12:25:00,43.86,43.87,43.79,43.81,98734.529272702,24.3329,24.3384,24.2941,24.3052,98734.5293
2012-01-13 12:30:00,43.8,43.84,43.76,43.8,89556.38993185927,24.2996,24.3218,24.2774,24.2996,89556.3899
2012-01-13 12:35:00,43.79,43.8,43.76,43.79,41718.81518564873,24.2941,24.2996,24.2774,24.2941,41718.8152
2012-01-13 12:40:00,43.79,43.79,43.75,43.76,84828.25754415242,24.2941,24.2941,24.2719,24.2774,84828.2575
2012-01-13 12:45:00,43.76,43.81,43.76,43.81,41440.68975107774,24.2774,24.3052,24.2774,24.3052,41440.6898
2012-01-13 12:50:00,43.81,43.87,43.81,43.87,84550.13210958143,24.3052,24.3384,24.3052,24.3384,84550.1321
2012-01-13 12:55:00,43.87,43.9,43.87,43.9,37546.93366708386,24.3384,24.3551,24.3384,24.3551,37546.9337
2012-01-13 13:00:00,43.9,43.9,43.87,43.87,42136.003337505215,24.3551,24.3551,24.3384,24.3384,42136.0033
2012-01-13 13:05:00,43.87,43.87,43.84,43.86,71895.42483660132,24.3384,24.3384,24.3218,24.3329,71895.4248
2012-01-13 13:10:00,43.86,43.89,43.86,43.87,25031.28911138924,24.3329,24.3495,24.3329,24.3384,25031.2891
2012-01-13 13:15:00,43.86,43.88,43.82,43.87,18634.40411625643,24.3329,24.344,24.3107,24.3384,18634.4041
2012-01-13 13:20:00,43.87,43.87,43.84,43.87,21276.595744680853,24.3384,24.3384,24.3218,24.3384,21276.5957
2012-01-13 13:25:00,43.87,43.9,43.86,43.87,46307.88485607009,24.3384,24.3551,24.3329,24.3384,46307.8849
2012-01-13 13:30:00,43.87,43.88,43.83,43.84,21832.84661382284,24.3384,24.344,24.3162,24.3218,21832.8466
2012-01-13 13:35:00,43.84,43.86,43.82,43.85,24475.03824224725,24.3218,24.3329,24.3107,24.3273,24475.0382
2012-01-13 13:40:00,43.85,43.86,43.82,43.86,25170.35182867473,24.3273,24.3329,24.3107,24.3329,25170.3518
2012-01-13 13:45:00,43.86,43.93,43.86,43.92,16270.337922403003,24.3329,24.3717,24.3329,24.3662,16270.3379
2012-01-13 13:50:00,43.92,43.97,43.89,43.94,26978.16715338618,24.3662,24.3939,24.3495,24.3773,26978.1672
2012-01-13 13:55:00,43.94,43.96,43.93,43.94,26560.979001529693,24.3773,24.3884,24.3717,24.3773,26560.979
2012-01-13 14:00:00,43.94,43.95,43.93,43.94,36434.431928799895,24.3773,24.3828,24.3717,24.3773,36434.4319
2012-01-13 14:05:00,43.94,43.94,43.92,43.92,49784.45278820748,24.3773,24.3773,24.3662,24.3662,49784.4528
2012-01-13 14:10:00,43.92,43.94,43.91,43.94,21832.84661382284,24.3662,24.3773,24.3606,24.3773,21832.8466
2012-01-13 14:15:00,43.94,43.95,43.92,43.93,40745.37616465026,24.3773,24.3828,24.3662,24.3717,40745.3762
2012-01-13 14:20:00,43.93,43.94,43.93,43.94,43665.69322764567,24.3717,24.3773,24.3717,24.3773,43665.6932
2012-01-13 14:25:00,43.94,43.94,43.94,43.94,34348.49116951745,24.3773,24.3773,24.3773,24.3773,34348.4912
2012-01-13 14:30:00,43.94,43.94,43.94,43.94,21832.84661382284,24.3773,24.3773,24.3773,24.3773,21832.8466
2012-01-13 14:35:00,43.94,43.96,43.94,43.96,46168.8221387846,24.3773,24.3884,24.3773,24.3884,46168.8221
2012-01-13 14:40:00,43.96,43.96,43.92,43.94,29481.296064525104,24.3884,24.3884,24.3662,24.3773,29481.2961
2012-01-13 14:45:00,43.93,43.95,43.93,43.94,17521.902377972467,24.3717,24.3828,24.3717,24.3773,17521.9024
2012-01-13 14:50:00,43.94,43.96,43.94,43.94,53261.02072034488,24.3773,24.3884,24.3773,24.3773,53261.0207
2012-01-13 14:55:00,43.94,43.96,43.94,43.96,52704.769851202895,24.3773,24.3884,24.3773,24.3884,52704.7699
2012-01-13 15:00:00,43.95,44.01,43.95,44.0,32123.48769294952,24.3828,24.4161,24.3828,24.4106,32123.4877
2012-01-13 15:05:00,44.0,44.07,44.0,44.07,27673.48073981365,24.4106,24.4494,24.4106,24.4494,27673.4807
2012-01-13 15:10:00,44.07,44.07,44.02,44.03,31150.04867195105,24.4494,24.4494,24.4217,24.4272,31150.0487
2012-01-13 15:15:00,44.04,44.04,44.02,44.04,27117.22987067168,24.4328,24.4328,24.4217,24.4328,27117.2299
2012-01-13 15:20:00,44.04,44.04,43.98,44.0,39076.62355722431,24.4328,24.4328,24.3995,24.4106,39076.6236
2012-01-13 15:25:00,44.01,44.04,44.0,44.01,24196.912807676264,24.4161,24.4328,24.4106,24.4161,24196.9128
2012-01-13 15:30:00,44.01,44.05,44.01,44.05,22389.09748296482,24.4161,24.4383,24.4161,24.4383,22389.0975
2012-01-13 15:35:00,44.05,44.1,44.03,44.04,83854.81852315395,24.4383,24.466,24.4272,24.4328,83854.8185
2012-01-13 15:40:00,44.05,44.06,43.97,43.98,105687.66513697678,24.4383,24.4438,24.3939,24.3995,105687.6651
2012-01-13 15:45:00,43.99,44.05,43.99,44.04,63551.66179947156,24.405,24.4383,24.405,24.4328,63551.6618
2012-01-13 15:50:00,44.04,44.05,44.02,44.04,75232.93005145321,24.4328,24.4383,24.4217,24.4328,75232.9301
2012-01-13 15:55:00,44.04,44.07,44.03,44.03,228758.1699346405,24.4328,24.4494,24.4272,24.4272,228758.1699
2012-01-17 09:30:00,44.48,44.62,44.3,44.52,196773.7449589765,24.6769,24.7545,24.577,24.699,196773.745
2012-01-17 09:35:00,44.54,44.66,44.51,44.52,92754.83242942567,24.7101,24.7767,24.6935,24.699,92754.8324
2012-01-17 09:40:00,44.53,44.71,44.53,44.61,68836.0450563204,24.7046,24.8045,24.7046,24.749,68836.0451
2012-01-17 09:45:00,44.61,44.68,44.58,44.66,89695.45264914478,24.749,24.7878,24.7323,24.7767,89695.4526
2012-01-17 09:50:00,44.66,44.69,44.59,44.63,43943.81866221666,24.7767,24.7934,24.7379,24.7601,43943.8187
2012-01-17 09:55:00,44.63,44.66,44.59,44.66,64803.22625504103,24.7601,24.7767,24.7379,24.7767,64803.2263
2012-01-17 10:00:00,44.65,44.68,44.55,44.58,72451.6757057433,24.7712,24.7878,24.7157,24.7323,72451.6757
2012-01-17 10:05:00,44.58,44.58,44.51,44.56,44917.25768321513,24.7323,24.7323,24.6935,24.7212,44917.2577
2012-01-17 10:10:00,44.56,44.62,44.56,44.61,40050.06257822278,24.7212,24.7545,24.7212,24.749,40050.0626
2012-01-17 10:15:00,44.61,44.62,44.56,44.61,49506.327353636494,24.749,24.7545,24.7212,24.749,49506.3274
2012-01-17 10:20:00,44.61,44.66,44.58,44.66,59796.968432763184,24.749,24.7767,24.7323,24.7767,59796.9684
2012-01-17 10:25:00,44.66,44.75,44.65,44.74,77318.87081073565,24.7767,24.8267,24.7712,24.8211,77318.8708
2012-01-17 10:30:00,44.74,44.76,44.68,44.68,56737.58865248227,24.8211,24.8322,24.7878,24.7878,56737.5887
2012-01-17 10:35:00,44.67,44.71,44.65,44.71,37825.05910165485,24.7823,24.8045,24.7712,24.8045,37825.0591
2012-01-17 10:40:00,44.71,44.71,44.63,44.68,48115.70018078154,24.8045,24.8045,24.7601,24.7878,48115.7002
2012-01-17 10:45:00,44.67,44.67,44.64,44.66,34765.679321373944,24.7823,24.7823,24.7656,24.7767,34765.6793
2012-01-17 10:50:00,44.66,44.68,44.63,44.63,33792.24030037547,24.7767,24.7878,24.7601,24.7601,33792.2403
2012-01-17 10:55:00,44.63,44.7,44.63,44.66,26421.916284244195,24.7601,24.7989,24.7601,24.7767,26421.9163
2012-01-17 11:00:00,44.66,44.76,44.66,44.76,36990.682797941874,24.7767,24.8322,24.7767,24.8322,36990.6828
2012-01-17 11:05:00,44.76,44.76,44.73,44.76,36434.431928799895,24.8322,24.8322,24.8156,24.8322,36434.4319
2012-01-17 11:10:00,44.76,44.85,44.76,44.84,106243.91600611876,24.8322,24.8821,24.8322,24.8766,106243.916
2012-01-17 11:15:00,44.83,44.94,44.83,44.94,80934.50146015854,24.871,24.9321,24.871,24.9321,80934.5015
2012-01-17 11:20:00,44.94,44.94,44.89,44.91,47698.51202892505,24.9321,24.9321,24.9043,24.9154,47698.512
2012-01-17 11:25:00,44.92,44.92,44.86,44.86,70365.73494646086,24.921,24.921,24.8877,24.8877,70365.7349
2012-01-17 11:30:00,44.86,44.86,44.81,44.86,52843.83256848839,24.8877,24.8877,24.8599,24.8877,52843.8326
2012-01-17 11:35:00,44.86,44.88,44.85,44.88,24475.03824224725,24.8877,24.8988,24.8821,24.8988,24475.0382
2012-01-17 11:40:00,44.87,44.88,44.79,44.79,19329.71770268392,24.8932,24.8988,24.8488,24.8488,19329.7177
2012-01-17 11:45:00,44.79,44.84,44.79,44.82,17104.71422611598,24.8488,24.8766,24.8488,24.8655,17104.7142
2012-01-17 11:50:00,44.81,44.83,44.79,44.81,22528.16020025032,24.8599,24.871,24.8488,24.8599,22528.1602
2012-01-17 11:55:00,44.81,44.82,44.79,44.8,11403.142817410651,24.8599,24.8655,24.8488,24.8544,11403.1428
2012-01-17 12:00:00,44.8,44.8,44.74,44.75,18217.215964399948,24.8544,24.8544,24.8211,24.8267,18217.216
2012-01-17 12:05:00,44.75,44.76,44.74,44.75,23918.78737310527,24.8267,24.8322,24.8211,24.8267,23918.7874
2012-01-17 12:10:00,44.74,44.81,44.74,44.79,25031.28911138924,24.8211,24.8599,24.8211,24.8488,25031.2891
2012-01-17 12:15:00,44.79,44.79,44.76,44.78,31150.04867195105,24.8488,24.8488,24.8322,24.8433,31150.0487
2012-01-17 12:20:00,44.78,44.78,44.76,44.77,30871.923237380062,24.8433,24.8433,24.8322,24.8377,30871.9232
2012-01-17 12:25:00,44.77,44.78,44.76,44.77,17521.902377972467,24.8377,24.8433,24.8322,24.8377,17521.9024
2012-01-17 12:30:00,44.76,44.77,44.71,44.71,33375.05214851898,24.8322,24.8377,24.8045,24.8045,33375.0521
2012-01-17 12:35:00,44.71,44.72,44.67,44.69,27812.54345709916,24.8045,24.81,24.7823,24.7934,27812.5435
2012-01-17 12:40:00,44.69,44.69,44.68,44.69,14879.710749548049,24.7934,24.7934,24.7878,24.7934,14879.7107
2012-01-17 12:45:00,44.68,44.69,44.68,44.68,18634.40411625643,24.7878,24.7934,24.7878,24.7878,18634.4041
2012-01-17 12:50:00,44.68,44.7,44.67,44.69,9873.4529272702,24.7878,24.7989,24.7823,24.7934,9873.4529
2012-01-17 12:55:00,44.7,44.71,44.66,44.68,25309.41454596023,24.7989,24.8045,24.7767,24.7878,25309.4145
2012-01-17 13:00:00,44.68,44.7,44.66,44.67,14045.334445835071,24.7878,24.7989,24.7767,24.7823,14045.3344
2012-01-17 13:05:00,44.68,44.68,44.65,44.66,13350.020859407594,24.7878,24.7878,24.7712,24.7767,13350.0209
2012-01-17 13:10:00,44.65,44.7,44.65,44.7,13767.209011264082,24.7712,24.7989,24.7712,24.7989,13767.209
2012-01-17 13:15:00,44.7,44.7,44.66,44.68,15157.836184119038,24.7989,24.7989,24.7767,24.7878,15157.8362
2012-01-17 13:20:00,44.69,44.69,44.65,44.66,22667.22291753581,24.7934,24.7934,24.7712,24.7767,22667.2229
2012-01-17 13:25:00,44.66,44.66,44.61,44.63,9873.4529272702,24.7767,24.7767,24.749,24.7601,9873.4529
2012-01-17 13:30:00,44.62,44.63,44.59,44.6,17939.090529828954,24.7545,24.7601,24.7379,24.7434,17939.0905
2012-01-17 13:35:00,44.6,44.61,44.58,44.59,18634.40411625643,24.7434,24.749,24.7323,24.7379,18634.4041
2012-01-17 13:40:00,44.58,44.59,44.58,44.59,16270.337922403003,24.7323,24.7379,24.7323,24.7379,16270.3379
2012-01-17 13:45:00,44.59,44.61,44.56,44.59,45751.63398692811,24.7379,24.749,24.7212,24.7379,45751.634
2012-01-17 13:50:00,44.58,44.61,44.57,44.57,19468.780419969407,24.7323,24.749,24.7268,24.7268,19468.7804
2012-01-17 13:55:00,44.57,44.6,44.56,44.58,35878.18105965791,24.7268,24.7434,24.7212,24.7323,35878.1811
2012-01-17 14:00:00,44.57,44.57,44.52,44.54,31010.98595466556,24.7268,24.7268,24.699,24.7101,31010.986
2012-01-17 14:05:00,44.54,44.56,44.54,44.56,10290.641079126686,24.7101,24.7212,24.7101,24.7212,10290.6411
2012-01-17 14:10:00,44.56,44.56,44.53,44.54,29481.296064525104,24.7212,24.7212,24.7046,24.7101,29481.2961
2012-01-17 14:15:00,44.54,44.55,44.5,44.53,39215.68627450981,24.7101,24.7157,24.688,24.7046,39215.6863
2012-01-17 14:20:00,44.52,44.56,44.52,44.53,25031.28911138924,24.699,24.7212,24.699,24.7046,25031.2891
2012-01-17 14:25:00,44.53,44.56,44.51,44.52,19746.9058545404,24.7046,24.7212,24.6935,24.699,19746.9059
2012-01-17 14:30:00,44.51,44.53,44.47,44.47,44778.19496592964,24.6935,24.7046,24.6713,24.6713,44778.195
2012-01-17 14:35:00,44.46,44.53,44.46,44.51,27951.60617438465,24.6658,24.7046,24.6658,24.6935,27951.6062
2012-01-17 14:40:00,44.51,44.52,44.48,44.51,36573.49464608539,24.6935,24.699,24.6769,24.6935,36573.4946
2012-01-17 14:45:00,44.51,44.51,44.45,44.45,26560.979001529693,24.6935,24.6935,24.6602,24.6602,26560.979
2012-01-17 14:50:00,44.45,44.47,44.41,44.43,28090.668891670142,24.6602,24.6713,24.638,24.6491,28090.6689
2012-01-17 14:55:00,44.44,44.46,44.43,44.45,18078.15324711445,24.6547,24.6658,24.6491,24.6602,18078.1532
2012-01-17 15:00:00,44.44,44.45,44.43,44.45,27117.22987067168,24.6547,24.6602,24.6491,24.6602,27117.2299
2012-01-17 15:05:00,44.44,44.45,44.4,44.4,39076.62355722431,24.6547,24.6602,24.6325,24.6325,39076.6236
2012-01-17 15:10:00,44.4,44.44,44.38,44.44,40189.12529550828,24.6325,24.6547,24.6214,24.6547,40189.1253
2012-01-17 15:15:00,44.45,44.45,44.4,44.42,40467.25073007927,24.6602,24.6602,24.6325,24.6436,40467.2507
2012-01-17 15:20:00,44.41,44.44,44.41,44.43,44361.00681407315,24.638,24.6547,24.638,24.6491,44361.0068
2012-01-17 15:25:00,44.42,44.43,44.39,44.41,54790.71061048533,24.6436,24.6491,24.6269,24.638,54790.7106
2012-01-17 15:30:00,44.4,44.45,44.38,44.45,50340.70365734947,24.6325,24.6602,24.6214,24.6602,50340.7037
2012-01-17 15:35:00,44.45,44.46,44.39,44.43,78709.49798359061,24.6602,24.6658,24.6269,24.6491,78709.498
2012-01-17 15:40:00,44.43,44.49,44.43,44.48,121958.0030593798,24.6491,24.6824,24.6491,24.6769,121958.0031
2012-01-17 15:45:00,44.48,44.51,44.48,44.48,99429.84285912948,24.6769,24.6935,24.6769,24.6769,99429.8429
2012-01-17 15:50:00,44.48,44.5,44.44,44.45,95536.0867751356,24.6769,24.688,24.6547,24.6602,95536.0868
2012-01-17 15:55:00,44.45,44.51,44.44,44.5,251147.26741760536,24.6602,24.6935,24.6547,24.688,251147.2674
2012-01-18 09:30:00,44.46,44.59,44.44,44.53,109581.42122097066,24.6658,24.7379,24.6547,24.7046,109581.4212
2012-01-18 09:35:00,44.53,44.58,44.48,44.58,58267.27854262273,24.7046,24.7323,24.6769,24.7323,58267.2785
2012-01-18 09:40:00,44.58,44.61,44.44,44.46,67028.22973160897,24.7323,24.749,24.6547,24.6658,67028.2297
2012-01-18 09:45:00,44.46,44.67,44.46,44.63,164372.131831456,24.6658,24.7823,24.6658,24.7601,164372.1318
2012-01-18 09:50:00,44.63,44.73,44.61,44.71,62439.1600611876,24.7601,24.8156,24.749,24.8045,62439.1601
2012-01-18 09:55:00,44.71,44.82,44.7,44.77,80795.43874287304,24.8045,24.8655,24.7989,24.8377,80795.4387
2012-01-18 10:00:00,44.79,44.94,44.79,44.87,130579.89153108052,24.8488,24.9321,24.8488,24.8932,130579.8915
2012-01-18 10:05:00,44.88,44.89,44.81,44.86,84411.06939229593,24.8988,24.9043,24.8599,24.8877,84411.0694
2012-01-18 10:10:00,44.86,44.88,44.81,44.86,111250.1738283966,24.8877,24.8988,24.8599,24.8877,111250.1738
2012-01-18 10:15:00,44.87,44.88,44.78,44.81,56042.2750660548,24.8932,24.8988,24.8433,24.8599,56042.2751
2012-01-18 10:20:00,44.81,44.9,44.8,44.9,52843.83256848839,24.8599,24.9099,24.8544,24.9099,52843.8326
2012-01-18 10:25:00,44.9,44.93,44.86,44.89,78709.49798359061,24.9099,24.9265,24.8877,24.9043,78709.498
2012-01-18 10:30:00,44.89,44.94,44.89,44.89,51731.33083020442,24.9043,24.9321,24.9043,24.9043,51731.3308
2012-01-18 10:35:00,44.9,44.9,44.83,44.86,49089.13920178001,24.9099,24.9099,24.871,24.8877,49089.1392
2012-01-18 10:40:00,44.87,44.89,44.86,44.86,39771.93714365179,24.8932,24.9043,24.8877,24.8877,39771.9371
2012-01-18 10:45:00,44.88,44.89,44.79,44.81,78014.18439716313,24.8988,24.9043,24.8488,24.8599,78014.1844
2012-01-18 10:50:00,44.8,44.9,44.79,44.84,94423.58503685164,24.8544,24.9099,24.8488,24.8766,94423.585
2012-01-18 10:55:00,44.84,44.89,44.83,44.83,48811.01376720901,24.8766,24.9043,24.871,24.871,48811.0138
2012-01-18 11:00:00,44.83,44.86,44.79,44.83,73007.92657488528,24.871,24.8877,24.8488,24.871,73007.9266
2012-01-18 11:05:00,44.83,44.83,44.78,44.8,33792.24030037547,24.871,24.871,24.8433,24.8544,33792.2403
2012-01-18 11:10:00,44.81,44.84,44.79,44.81,29203.17062995411,24.8599,24.8766,24.8488,24.8599,29203.1706
2012-01-18 11:15:00,44.81,44.83,44.77,44.8,115004.867195105,24.8599,24.871,24.8377,24.8544,115004.8672
2012-01-18 11:20:00,44.8,44.85,44.76,44.85,44361.00681407315,24.8544,24.8821,24.8322,24.8821,44361.0068
2012-01-18 11:25:00,44.84,44.85,44.79,44.8,51731.33083020442,24.8766,24.8821,24.8488,24.8544,51731.3308
2012-01-18 11:30:00,44.8,44.87,44.8,44.84,54373.522458628846,24.8544,24.8932,24.8544,24.8766,54373.5225
2012-01-18 11:35:00,44.84,44.84,44.79,44.83,38937.560839938815,24.8766,24.8766,24.8488,24.871,38937.5608
2012-01-18 11:40:00,44.81,44.84,44.81,44.84,28090.668891670142,24.8599,24.8766,24.8599,24.8766,28090.6689
2012-01-18 11:45:00,44.83,44.89,44.83,44.87,89000.1390627173,24.871,24.9043,24.871,24.8932,89000.1391
2012-01-18 11:50:00,44.88,44.89,44.81,44.84,38381.30997079684,24.8988,24.9043,24.8599,24.8766,38381.31
2012-01-18 11:55:00,44.85,44.9,44.83,44.86,26421.916284244195,24.8821,24.9099,24.871,24.8877,26421.9163
2012-01-18 12:00:00,44.86,44.89,44.86,44.87,26421.916284244195,24.8877,24.9043,24.8877,24.8932,26421.9163
2012-01-18 12:05:00,44.87,44.9,44.86,44.86,26560.979001529693,24.8932,24.9099,24.8877,24.8877,26560.979
2012-01-18 12:10:00,44.85,44.89,44.84,44.88,23223.4737866778,24.8821,24.9043,24.8766,24.8988,23223.4738
2012-01-18 12:15:00,44.88,44.88,44.77,44.78,36573.49464608539,24.8988,24.8988,24.8377,24.8433,36573.4946
2012-01-18 12:20:00,44.78,44.87,44.77,44.86,60770.40745376165,24.8433,24.8932,24.8377,24.8877,60770.4075
2012-01-18 12:25:00,44.86,44.91,44.86,44.88,19746.9058545404,24.8877,24.9154,24.8877,24.8988,19746.9059
2012-01-18 12:30:00,44.87,44.9,44.84,44.84,26421.916284244195,24.8932,24.9099,24.8766,24.8766,26421.9163
2012-01-18 12:35:00,44.84,44.85,44.8,44.81,32957.8639966625,24.8766,24.8821,24.8544,24.8599,32957.864
2012-01-18 12:40:00,44.81,44.84,44.8,44.82,20581.28215825337,24.8599,24.8766,24.8544,24.8655,20581.2822
2012-01-18 12:45:00,44.83,44.91,44.82,44.9,52287.58169934641,24.871,24.9154,24.8655,24.9099,52287.5817
2012-01-18 12:50:00,44.91,44.91,44.86,44.86,16826.58879154499,24.9154,24.9154,24.8877,24.8877,16826.5888
2012-01-18 12:55:00,44.86,44.9,44.86,44.9,11959.393686552636,24.8877,24.9099,24.8877,24.9099,11959.3937
2012-01-18 13:00:00,44.89,44.9,44.86,44.86,15157.836184119038,24.9043,24.9099,24.8877,24.8877,15157.8362
2012-01-18 13:05:00,44.86,44.86,44.84,44.86,19468.780419969407,24.8877,24.8877,24.8766,24.8877,19468.7804
2012-01-18 13:10:00,44.86,44.89,44.84,44.88,17243.776943401477,24.8877,24.9043,24.8766,24.8988,17243.7769
2012-01-18 13:15:00,44.89,44.89,44.86,44.87,19885.96857182589,24.9043,24.9043,24.8877,24.8932,19885.9686
2012-01-18 13:20:00,44.88,44.91,44.88,44.89,25170.35182867473,24.8988,24.9154,24.8988,24.9043,25170.3518
2012-01-18 13:25:00,44.9,44.91,44.89,44.91,20442.21944096788,24.9099,24.9154,24.9043,24.9154,20442.2194
2012-01-18 13:30:00,44.91,44.94,44.91,44.94,46725.07300792658,24.9154,24.9321,24.9154,24.9321,46725.073
2012-01-18 13:35:00,44.94,44.94,44.92,44.93,24057.85009039077,24.9321,24.9321,24.921,24.9265,24057.8501
2012-01-18 13:40:00,44.93,44.94,44.91,44.94,34209.42845223196,24.9265,24.9321,24.9154,24.9321,34209.4285
2012-01-18 13:45:00,44.94,44.94,44.93,44.94,37685.99638436936,24.9321,24.9321,24.9265,24.9321,37685.9964
2012-01-18 13:50:00,44.94,45.05,44.94,45.04,123765.81838409124,24.9321,24.9931,24.9321,24.9875,123765.8184
2012-01-18 13:55:00,45.05,45.07,44.99,45.02,73564.17744402726,24.9931,25.0042,24.9598,24.9764,73564.1774
2012-01-18 14:00:00,45.01,45.03,44.99,45.02,60492.28201919066,24.9709,24.982,24.9598,24.9764,60492.282
2012-01-18 14:05:00,45.02,45.08,45.01,45.06,41718.81518564873,24.9764,25.0097,24.9709,24.9986,41718.8152
2012-01-18 14:10:00,45.06,45.12,45.06,45.11,48115.70018078154,24.9986,25.0319,24.9986,25.0264,48115.7002
2012-01-18 14:15:00,45.11,45.12,45.09,45.12,47142.26115978307,25.0264,25.0319,25.0153,25.0319,47142.2612
2012-01-18 14:20:00,45.11,45.12,45.08,45.12,24475.03824224725,25.0264,25.0319,25.0097,25.0319,24475.0382
2012-01-18 14:25:00,45.12,45.14,45.09,45.14,42553.19148936171,25.0319,25.043,25.0153,25.043,42553.1915
2012-01-18 14:30:00,45.13,45.14,45.05,45.07,38103.18453622584,25.0375,25.043,24.9931,25.0042,38103.1845
2012-01-18 14:35:00,45.07,45.07,45.0,45.01,48532.88833263802,25.0042,25.0042,24.9653,24.9709,48532.8883
2012-01-18 14:40:00,45.01,45.02,44.94,45.01,66054.7907106105,24.9709,24.9764,24.9321,24.9709,66054.7907
2012-01-18 14:45:00,45.0,45.0,44.94,44.97,36017.243776943404,24.9653,24.9653,24.9321,24.9487,36017.2438
2012-01-18 14:50:00,44.97,44.97,44.94,44.94,22389.09748296482,24.9487,24.9487,24.9321,24.9321,22389.0975
2012-01-18 14:55:00,44.95,44.96,44.92,44.96,47698.51202892505,24.9376,24.9432,24.921,24.9432,47698.512
2012-01-18 15:00:00,44.97,45.03,44.97,45.02,41440.68975107774,24.9487,24.982,24.9487,24.9764,41440.6898
2012-01-18 15:05:00,45.01,45.07,44.99,45.02,51592.26811291893,24.9709,25.0042,24.9598,24.9764,51592.2681
2012-01-18 15:10:00,45.02,45.12,45.01,45.1,72729.80114031429,24.9764,25.0319,24.9709,25.0208,72729.8011
2012-01-18 15:15:00,45.11,45.12,45.07,45.08,73286.05200945627,25.0264,25.0319,25.0042,25.0097,73286.052
2012-01-18 15:20:00,45.08,45.16,45.07,45.16,73981.36559588375,25.0097,25.0541,25.0042,25.0541,73981.3656
2012-01-18 15:25:00,45.15,45.17,45.12,45.16,87748.57460714784,25.0486,25.0597,25.0319,25.0541,87748.5746
2012-01-18 15:30:00,45.15,45.16,45.07,45.09,115004.867195105,25.0486,25.0541,25.0042,25.0153,115004.8672
2012-01-18 15:35:00,45.09,45.1,45.04,45.1,74537.61646502573,25.0153,25.0208,24.9875,25.0208,74537.6165
2012-01-18 15:40:00,45.09,45.12,45.09,45.1,75789.1809205952,25.0153,25.0319,25.0153,25.0208,75789.1809
2012-01-18 15:45:00,45.11,45.13,45.04,45.06,128633.0134890836,25.0264,25.0375,24.9875,24.9986,128633.0135
2012-01-18 15:50:00,45.06,45.11,45.04,45.07,109442.35850368516,24.9986,25.0264,24.9875,25.0042,109442.3585
2012-01-18 15:55:00,45.07,45.3,45.02,45.06,702683.9104436102,25.0042,25.1318,24.9764,24.9986,702683.9104
2012-01-19 09:30:00,45.09,45.29,45.04,45.11,96092.33764427758,25.0153,25.1262,24.9875,25.0264,96092.3376
2012-01-19 09:35:00,45.09,45.11,44.94,45.04,73146.98929217078,25.0153,25.0264,24.9321,24.9875,73146.9893
2012-01-19 09:40:00,45.04,45.15,45.0,45.09,54929.77332777083,24.9875,25.0486,24.9653,25.0153,54929.7733
2012-01-19 09:45:00,45.07,45.09,45.02,45.02,49228.20191906551,25.0042,25.0153,24.9764,24.9764,49228.2019
2012-01-19 09:50:00,45.02,45.1,44.94,45.05,154081.49075232932,24.9764,25.0208,24.9321,24.9931,154081.4908
2012-01-19 09:55:00,45.05,45.07,44.99,45.02,47003.19844249757,24.9931,25.0042,24.9598,24.9764,47003.1984
2012-01-19 10:00:00,45.02,45.02,44.89,44.92,64664.163537755536,24.9764,24.9764,24.9043,24.921,64664.1635
2012-01-19 10:05:00,44.91,44.98,44.9,44.94,37407.870949798365,24.9154,24.9543,24.9099,24.9321,37407.8709
2012-01-19 10:10:00,44.94,44.94,44.94,44.94,38103.18453622584,24.9321,24.9321,24.9321,24.9321,38103.1845
2012-01-19 10:15:00,44.94,45.02,44.94,45.02,48671.95104992352,24.9321,24.9764,24.9321,24.9764,48671.951
2012-01-19 10:20:00,45.0,45.07,44.97,45.04,94145.45960228064,24.9653,25.0042,24.9487,24.9875,94145.4596
2012-01-19 10:25:00,45.04,45.06,44.99,45.05,151300.2364066194,24.9875,24.9986,24.9598,24.9931,151300.2364
2012-01-19 10:30:00,45.05,45.05,44.96,44.99,49089.13920178001,24.9931,24.9931,24.9432,24.9598,49089.1392
2012-01-19 10:35:00,44.99,44.99,44.93,44.97,69948.54679460438,24.9598,24.9598,24.9265,24.9487,69948.5468
2012-01-19 10:40:00,44.97,45.02,44.94,44.96,69253.2332081769,24.9487,24.9764,24.9321,24.9432,69253.2332
2012-01-19 10:45:00,44.97,44.97,44.89,44.91,43248.50507578919,24.9487,24.9487,24.9043,24.9154,43248.5051
2012-01-19 10:50:00,44.91,44.97,44.91,44.95,60492.28201919066,24.9154,24.9487,24.9154,24.9376,60492.282
2012-01-19 10:55:00,44.94,44.95,44.86,44.86,58267.27854262273,24.9321,24.9376,24.8877,24.8877,58267.2785
2012-01-19 11:00:00,44.86,44.86,44.8,44.81,56042.2750660548,24.8877,24.8877,24.8544,24.8599,56042.2751
2012-01-19 11:05:00,44.81,44.81,44.74,44.76,74954.80461688222,24.8599,24.8599,24.8211,24.8322,74954.8046
2012-01-19 11:10:00,44.76,44.81,44.75,44.75,46029.7594214991,24.8322,24.8599,24.8267,24.8267,46029.7594
2012-01-19 11:15:00,44.76,44.76,44.74,44.74,32957.8639966625,24.8322,24.8322,24.8211,24.8211,32957.864
2012-01-19 11:20:00,44.74,44.8,44.71,44.8,77736.05896259214,24.8211,24.8544,24.8045,24.8544,77736.059
2012-01-19 11:25:00,44.8,44.86,44.8,44.85,57432.90223890975,24.8544,24.8877,24.8544,24.8821,57432.9022
2012-01-19 11:30:00,44.86,44.88,44.82,44.87,86775.13558614936,24.8877,24.8988,24.8655,24.8932,86775.1356
2012-01-19 11:35:00,44.87,44.94,44.87,44.9,66193.85342789599,24.8932,24.9321,24.8932,24.9099,66193.8534
2012-01-19 11:40:00,44.89,44.91,44.86,44.89,54234.45974134335,24.9043,24.9154,24.8877,24.9043,54234.4597
2012-01-19 11:45:00,44.89,44.91,44.83,44.83,52843.83256848839,24.9043,24.9154,24.871,24.871,52843.8326
2012-01-19 11:50:00,44.83,44.84,44.76,44.81,67862.60603532194,24.871,24.8766,24.8322,24.8599,67862.606
2012-01-19 11:55:00,44.81,44.88,44.81,44.81,140592.4071756362,24.8599,24.8988,24.8599,24.8599,140592.4072
2012-01-19 12:00:00,44.83,44.84,44.78,44.8,52982.89528577389,24.871,24.8766,24.8433,24.8544,52982.8953
2012-01-19 12:05:00,44.81,44.82,44.79,44.81,41857.87790293423,24.8599,24.8655,24.8488,24.8599,41857.8779
2012-01-19 12:10:00,44.82,44.83,44.8,44.81,36017.243776943404,24.8655,24.871,24.8544,24.8599,36017.2438
2012-01-19 12:15:00,44.8,44.82,44.79,44.8,28090.668891670142,24.8544,24.8655,24.8488,24.8544,28090.6689
2012-01-19 12:20:00,44.79,44.86,44.79,44.85,27117.22987067168,24.8488,24.8877,24.8488,24.8821,27117.2299
2012-01-19 12:25:00,44.86,44.87,44.85,44.85,47976.63746349604,24.8877,24.8932,24.8821,24.8821,47976.6375
2012-01-19 12:30:00,44.86,44.88,44.83,44.84,55346.96147962732,24.8877,24.8988,24.871,24.8766,55346.9615
2012-01-19 12:35:00,44.84,44.84,44.81,44.84,51036.01724377695,24.8766,24.8766,24.8599,24.8766,51036.0172
2012-01-19 12:40:00,44.84,44.85,44.82,44.85,22806.285634821303,24.8766,24.8821,24.8655,24.8821,22806.2856
2012-01-19 12:45:00,44.85,44.86,44.81,44.81,39493.8117090808,24.8821,24.8877,24.8599,24.8599,39493.8117
2012-01-19 12:50:00,44.81,44.81,44.76,44.79,62021.97190933112,24.8599,24.8599,24.8322,24.8488,62021.9719
2012-01-19 12:55:00,44.79,44.83,44.79,44.83,16409.4006396885,24.8488,24.871,24.8488,24.871,16409.4006
2012-01-19 13:00:00,44.83,44.85,44.82,44.85,23362.53650396329,24.871,24.8821,24.8655,24.8821,23362.5365
2012-01-19 13:05:00,44.84,44.86,44.84,44.84,30593.79780280907,24.8766,24.8877,24.8766,24.8766,30593.7978
2012-01-19 13:10:00,44.84,44.84,44.79,44.79,80656.37602558755,24.8766,24.8766,24.8488,24.8488,80656.376
2012-01-19 13:15:00,44.79,44.81,44.78,44.79,22528.16020025032,24.8488,24.8599,24.8433,24.8488,22528.1602
2012-01-19 13:20:00,44.79,44.8,44.77,44.78,29759.421499096094,24.8488,24.8544,24.8377,24.8433,29759.4215
2012-01-19 13:25:00,44.79,44.79,44.74,44.74,30315.67236823808,24.8488,24.8488,24.8211,24.8211,30315.6724
2012-01-19 13:30:00,44.75,44.75,44.71,44.73,99012.654707273,24.8267,24.8267,24.8045,24.8156,99012.6547
2012-01-19 13:35:00,44.72,44.78,44.72,44.78,37129.74551522737,24.81,24.8433,24.81,24.8433,37129.7455
2012-01-19 13:40:00,44.78,44.82,44.78,44.81,51592.26811291893,24.8433,24.8655,24.8433,24.8599,51592.2681
2012-01-19 13:45:00,44.81,44.86,44.8,44.8,70226.67222917537,24.8599,24.8877,24.8544,24.8544,70226.6722
2012-01-19 13:50:00,44.81,44.87,44.8,44.87,25448.477263245724,24.8599,24.8932,24.8544,24.8932,25448.4773
2012-01-19 13:55:00,44.87,44.87,44.83,44.84,28925.04519538312,24.8932,24.8932,24.871,24.8766,28925.0452
2012-01-19 14:00:00,44.84,44.9,44.84,44.9,52843.83256848839,24.8766,24.9099,24.8766,24.9099,52843.8326
2012-01-19 14:05:00,44.9,44.94,44.9,44.94,60353.21930190516,24.9099,24.9321,24.9099,24.9321,60353.2193
2012-01-19 14:10:00,44.94,44.94,44.92,44.93,53956.33430677236,24.9321,24.9321,24.921,24.9265,53956.3343
2012-01-19 14:15:00,44.92,44.94,44.92,44.94,31706.299541093034,24.921,24.9321,24.921,24.9321,31706.2995
2012-01-19 14:20:00,44.93,44.96,44.93,44.96,70782.92309831735,24.9265,24.9432,24.9265,24.9432,70782.9231
2012-01-19 14:25:00,44.96,44.97,44.95,44.97,23501.599221248784,24.9432,24.9487,24.9376,24.9487,23501.5992
2012-01-19 14:30:00,44.96,44.96,44.91,44.92,52148.51898206092,24.9432,24.9432,24.9154,24.921,52148.519
2012-01-19 14:35:00,44.92,44.93,44.9,44.9,39354.748991795306,24.921,24.9265,24.9099,24.9099,39354.749
2012-01-19 14:40:00,44.9,44.91,44.9,44.91,36851.62008065638,24.9099,24.9154,24.9099,24.9154,36851.6201
2012-01-19 14:45:00,44.9,44.94,44.87,44.9,106661.10415797523,24.9099,24.9321,24.8932,24.9099,106661.1042
2012-01-19 14:50:00,44.89,44.94,44.89,44.92,37129.74551522737,24.9043,24.9321,24.9043,24.921,37129.7455
2012-01-19 14:55:00,44.92,44.93,44.89,44.91,35600.05562508692,24.921,24.9265,24.9043,24.9154,35600.0556
2012-01-19 15:00:00,44.9,44.92,44.9,44.91,25587.539980531223,24.9099,24.921,24.9099,24.9154,25587.54
2012-01-19 15:05:00,44.91,44.94,44.9,44.91,84132.94395772494,24.9154,24.9321,24.9099,24.9154,84132.944
2012-01-19 15:10:00,44.91,44.91,44.9,44.91,43109.442358503686,24.9154,24.9154,24.9099,24.9154,43109.4424
2012-01-19 15:15:00,44.91,44.94,44.9,44.94,75511.0554860242,24.9154,24.9321,24.9099,24.9321,75511.0555
2012-01-19 15:20:00,44.94,44.95,44.94,44.94,74398.55374774024,24.9321,24.9376,24.9321,24.9321,74398.5537
2012-01-19 15:25:00,44.94,44.96,44.93,44.96,61465.72104018913,24.9321,24.9432,24.9265,24.9432,61465.721
2012-01-19 15:30:00,44.95,44.97,44.95,44.96,72312.6129884578,24.9376,24.9487,24.9376,24.9432,72312.613
2012-01-19 15:35:00,44.96,44.97,44.94,44.94,128493.95077179807,24.9432,24.9487,24.9321,24.9321,128493.9508
2012-01-19 15:40:00,44.94,44.95,44.94,44.94,85384.5084132944,24.9321,24.9376,24.9321,24.9321,85384.5084
2012-01-19 15:45:00,44.94,44.94,44.94,44.94,49506.327353636494,24.9321,24.9321,24.9321,24.9321,49506.3274
2012-01-19 15:50:00,44.94,44.94,44.94,44.94,55207.89876234182,24.9321,24.9321,24.9321,24.9321,55207.8988
2012-01-19 15:55:00,44.94,44.97,44.92,44.93,322903.6295369212,24.9321,24.9487,24.921,24.9265,322903.6295
2012-01-20 09:30:00,45.2,45.62,45.18,45.43,669030.7328605201,25.0763,25.3093,25.0652,25.2039,669030.7329
2012-01-20 09:35:00,45.43,45.59,45.3,45.49,312752.05117508,25.2039,25.2927,25.1318,25.2372,312752.0512
2012-01-20 09:40:00,45.5,45.5,45.39,45.48,122097.06577666527,25.2427,25.2427,25.1817,25.2316,122097.0658
2012-01-20 09:45:00,45.48,45.49,45.42,45.42,433458.48977889033,25.2316,25.2372,25.1984,25.1984,433458.4898
2012-01-20 09:50:00,45.43,45.46,45.29,45.31,213878.4591850925,25.2039,25.2205,25.1262,25.1373,213878.4592
2012-01-20 09:55:00,45.31,45.45,45.3,45.4,129050.20164094008,25.1373,25.215,25.1318,25.1873,129050.2016
2012-01-20 10:00:00,45.39,45.46,45.34,45.43,171325.26769573078,25.1817,25.2205,25.154,25.2039,171325.2677
2012-01-20 10:05:00,45.42,45.43,45.28,45.32,240439.4381866222,25.1984,25.2039,25.1207,25.1429,240439.4382
2012-01-20 10:10:00,45.32,45.33,45.27,45.3,171186.20497844528,25.1429,25.1484,25.1151,25.1318,171186.205
2012-01-20 10:15:00,45.3,45.31,45.3,45.3,54790.71061048533,25.1318,25.1373,25.1318,25.1318,54790.7106
2012-01-20 10:20:00,45.3,45.32,45.29,45.3,114587.67904324851,25.1318,25.1429,25.1262,25.1318,114587.679
2012-01-20 10:25:00,45.29,45.3,45.27,45.3,49367.264636351,25.1262,25.1318,25.1151,25.1318,49367.2646
2012-01-20 10:30:00,45.3,45.3,45.29,45.29,66750.10429703796,25.1318,25.1318,25.1262,25.1262,66750.1043
2012-01-20 10:35:00,45.28,45.29,45.2,45.22,51453.20539563344,25.1207,25.1262,25.0763,25.0874,51453.2054
2012-01-20 10:40:00,45.22,45.25,45.2,45.25,43109.442358503686,25.0874,25.104,25.0763,25.104,43109.4424
2012-01-20 10:45:00,45.25,45.29,45.22,45.27,44778.19496592964,25.104,25.1262,25.0874,25.1151,44778.195
2012-01-20 10:50:00,45.27,45.32,45.27,45.3,50201.640940063975,25.1151,25.1429,25.1151,25.1318,50201.6409
2012-01-20 10:55:00,45.3,45.3,45.24,45.26,63412.59908218607,25.1318,25.1318,25.0985,25.1096,63412.5991
2012-01-20 11:00:00,45.26,45.28,45.21,45.23,41023.50159922125,25.1096,25.1207,25.0819,25.0929,41023.5016
2012-01-20 11:05:00,45.23,45.29,45.21,45.28,33096.92671394799,25.0929,25.1262,25.0819,25.1207,33096.9267
2012-01-20 11:10:00,45.28,45.28,45.2,45.2,43526.63051036018,25.1207,25.1207,25.0763,25.0763,43526.6305
2012-01-20 11:15:00,45.2,45.22,45.2,45.2,26839.104436100683,25.0763,25.0874,25.0763,25.0763,26839.1044
2012-01-20 11:20:00,45.2,45.24,45.2,45.22,27117.22987067168,25.0763,25.0985,25.0763,25.0874,27117.2299
2012-01-20 11:25:00,45.22,45.22,45.13,45.13,109164.23306911418,25.0874,25.0874,25.0375,25.0375,109164.2331
2012-01-20 11:30:00,45.13,45.14,45.08,45.08,31010.98595466556,25.0375,25.043,25.0097,25.0097,31010.986
2012-01-20 11:35:00,45.08,45.08,44.98,44.98,20581.28215825337,25.0097,25.0097,24.9543,24.9543,20581.2822
2012-01-20 11:40:00,44.98,45.05,44.98,45.04,34904.74203865944,24.9543,24.9931,24.9543,24.9875,34904.742
2012-01-20 11:45:00,45.04,45.07,45.02,45.03,15018.773466833543,24.9875,25.0042,24.9764,24.982,15018.7735
2012-01-20 11:50:00,45.04,45.04,44.97,44.98,32679.738562091505,24.9875,24.9875,24.9487,24.9543,32679.7386
2012-01-20 11:55:00,44.98,44.99,44.91,44.91,21554.721179251843,24.9543,24.9598,24.9154,24.9154,21554.7212
2012-01-20 12:00:00,44.91,44.97,44.91,44.97,18495.341398970937,24.9154,24.9487,24.9154,24.9487,18495.3414
2012-01-20 12:05:00,44.96,44.97,44.94,44.94,25170.35182867473,24.9432,24.9487,24.9321,24.9321,25170.3518
2012-01-20 12:10:00,44.94,44.95,44.91,44.93,38520.37268808233,24.9321,24.9376,24.9154,24.9265,38520.3727
2012-01-20 12:15:00,44.94,44.94,44.93,44.94,34765.679321373944,24.9321,24.9321,24.9265,24.9321,34765.6793
2012-01-20 12:20:00,44.94,44.94,44.91,44.93,22110.97204839383,24.9321,24.9321,24.9154,24.9265,22110.972
2012-01-20 12:25:00,44.92,44.93,44.91,44.93,30176.60965095258,24.921,24.9265,24.9154,24.9265,30176.6097
2012-01-20 12:30:00,44.92,44.94,44.92,44.94,21832.84661382284,24.921,24.9321,24.921,24.9321,21832.8466
2012-01-20 12:35:00,44.94,44.94,44.91,44.91,24335.97552496176,24.9321,24.9321,24.9154,24.9154,24335.9755
2012-01-20 12:40:00,44.92,44.95,44.91,44.94,19051.59226811292,24.921,24.9376,24.9154,24.9321,19051.5923
2012-01-20 12:45:00,44.94,44.94,44.91,44.94,10985.954665554164,24.9321,24.9321,24.9154,24.9321,10985.9547
2012-01-20 12:50:00,44.94,44.94,44.93,44.94,20720.34487553887,24.9321,24.9321,24.9265,24.9321,20720.3449
2012-01-20 12:55:00,44.94,44.94,44.89,44.9,21415.658461966348,24.9321,24.9321,24.9043,24.9099,21415.6585
2012-01-20 13:00:00,44.9,44.91,44.89,44.89,13489.08357669309,24.9099,24.9154,24.9043,24.9043,13489.0836
2012-01-20 13:05:00,44.89,44.91,44.88,44.88,9873.4529272702,24.9043,24.9154,24.8988,24.8988,9873.4529
2012-01-20 13:10:00,44.88,44.91,44.86,44.9,16687.52607425949,24.8988,24.9154,24.8877,24.9099,16687.5261
2012-01-20 13:15:00,44.91,44.94,44.91,44.94,14045.334445835071,24.9154,24.9321,24.9154,24.9321,14045.3344
2012-01-20 13:20:00,44.94,44.95,44.93,44.94,33653.17758308998,24.9321,24.9376,24.9265,24.9321,33653.1776
2012-01-20 13:25:00,44.94,44.95,44.93,44.94,17939.090529828954,24.9321,24.9376,24.9265,24.9321,17939.0905
2012-01-20 13:30:00,44.94,44.98,44.94,44.98,22945.3483521068,24.9321,24.9543,24.9321,24.9543,22945.3484
2012-01-20 13:35:00,44.98,45.02,44.98,45.01,20164.09400639689,24.9543,24.9764,24.9543,24.9709,20164.094
2012-01-20 13:40:00,45.02,45.07,45.02,45.03,50201.640940063975,24.9764,25.0042,24.9764,24.982,50201.6409
2012-01-20 13:45:00,45.03,45.03,44.95,44.95,17104.71422611598,24.982,24.982,24.9376,24.9376,17104.7142
2012-01-20 13:50:00,44.95,44.96,44.89,44.89,20164.09400639689,24.9376,24.9432,24.9043,24.9043,20164.094
2012-01-20 13:55:00,44.89,44.95,44.89,44.94,16270.337922403003,24.9043,24.9376,24.9043,24.9321,16270.3379
2012-01-20 14:00:00,44.94,44.99,44.94,44.99,26839.104436100683,24.9321,24.9598,24.9321,24.9598,26839.1044
2012-01-20 14:05:00,44.99,45.02,44.99,45.02,11264.080100125157,24.9598,24.9764,24.9598,24.9764,11264.0801
2012-01-20 14:10:00,45.02,45.02,44.96,44.97,22389.09748296482,24.9764,24.9764,24.9432,24.9487,22389.0975
2012-01-20 14:15:00,44.97,44.97,44.92,44.92,23223.4737866778,24.9487,24.9487,24.921,24.921,23223.4738
2012-01-20 14:20:00,44.91,44.92,44.9,44.9,16826.58879154499,24.9154,24.921,24.9099,24.9099,16826.5888
2012-01-20 14:25:00,44.9,44.95,44.9,44.94,20581.28215825337,24.9099,24.9376,24.9099,24.9321,20581.2822
2012-01-20 14:30:00,44.94,44.94,44.9,44.91,14601.585314977056,24.9321,24.9321,24.9099,24.9154,14601.5853
2012-01-20 14:35:00,44.9,44.91,44.87,44.89,15853.149770546515,24.9099,24.9154,24.8932,24.9043,15853.1498
2012-01-20 14:40:00,44.89,44.92,44.89,44.92,12793.769990265611,24.9043,24.921,24.9043,24.921,12793.77
2012-01-20 14:45:00,44.91,44.92,44.86,44.87,21276.595744680853,24.9154,24.921,24.8877,24.8932,21276.5957
2012-01-20 14:50:00,44.88,44.91,44.87,44.91,31289.111389236547,24.8988,24.9154,24.8932,24.9154,31289.1114
2012-01-20 14:55:00,44.91,44.94,44.91,44.94,18912.529550827425,24.9154,24.9321,24.9154,24.9321,18912.5296
2012-01-20 15:00:00,44.94,44.95,44.93,44.94,42831.316923932696,24.9321,24.9376,24.9265,24.9321,42831.3169
2012-01-20 15:05:00,44.94,44.95,44.92,44.94,44500.06953135865,24.9321,24.9376,24.921,24.9321,44500.0695
2012-01-20 15:10:00,44.94,44.95,44.92,44.94,18495.341398970937,24.9321,24.9376,24.921,24.9321,18495.3414
2012-01-20 15:15:00,44.94,44.97,44.94,44.95,32957.8639966625,24.9321,24.9487,24.9321,24.9376,32957.864
2012-01-20 15:20:00,44.95,44.95,44.94,44.94,30454.73508552357,24.9376,24.9376,24.9321,24.9321,30454.7351
2012-01-20 15:25:00,44.94,44.95,44.94,44.94,28785.982478097623,24.9321,24.9376,24.9321,24.9321,28785.9825
2012-01-20 15:30:00,44.94,44.95,44.9,44.9,61326.65832290363,24.9321,24.9376,24.9099,24.9099,61326.6583
2012-01-20 15:35:00,44.89,44.89,44.86,44.88,37964.12181894034,24.9043,24.9043,24.8877,24.8988,37964.1218
2012-01-20 15:40:00,44.89,44.95,44.89,44.9,125712.69642608818,24.9043,24.9376,24.9043,24.9099,125712.6964
2012-01-20 15:45:00,44.91,44.91,44.89,44.91,185092.47670699487,24.9154,24.9154,24.9043,24.9154,185092.4767
2012-01-20 15:50:00,44.9,44.93,44.87,44.89,204005.0062578223,24.9099,24.9265,24.8932,24.9043,204005.0063
2012-01-20 15:55:00,44.89,44.93,44.89,44.93,283409.8178278404,24.9043,24.9265,24.9043,24.9265,283409.8178
2012-01-23 09:30:00,44.95,45.02,44.91,44.94,65220.41440689752,24.9376,24.9764,24.9154,24.9321,65220.4144
2012-01-23 09:35:00,44.94,44.95,44.88,44.91,42275.06605479072,24.9321,24.9376,24.8988,24.9154,42275.0661
2012-01-23 09:40:00,44.91,44.94,44.84,44.87,99012.654707273,24.9154,24.9321,24.8766,24.8932,99012.6547
2012-01-23 09:45:00,44.86,44.88,44.8,44.88,91364.20525657073,24.8877,24.8988,24.8544,24.8988,91364.2053
2012-01-23 09:50:00,44.88,44.9,44.84,44.88,55486.02419691281,24.8988,24.9099,24.8766,24.8988,55486.0242
2012-01-23 09:55:00,44.88,44.91,44.71,44.78,133222.08315950495,24.8988,24.9154,24.8045,24.8433,133222.0832
2012-01-23 10:00:00,44.79,44.8,44.71,44.72,96926.71394799056,24.8488,24.8544,24.8045,24.81,96926.7139
2012-01-23 10:05:00,44.73,44.8,44.71,44.79,61604.78375747462,24.8156,24.8544,24.8045,24.8488,61604.7838
2012-01-23 10:10:00,44.79,44.79,44.7,44.74,36295.36921151439,24.8488,24.8488,24.7989,24.8211,36295.3692
2012-01-23 10:15:00,44.75,44.86,44.75,44.77,56459.46321791128,24.8267,24.8877,24.8267,24.8377,56459.4632
2012-01-23 10:20:00,44.77,44.82,44.76,44.77,38103.18453622584,24.8377,24.8655,24.8322,24.8377,38103.1845
2012-01-23 10:25:00,44.77,44.77,44.71,44.72,29481.296064525104,24.8377,24.8377,24.8045,24.81,29481.2961
2012-01-23 10:30:00,44.72,44.76,44.72,44.74,32540.67584480601,24.81,24.8322,24.81,24.8211,32540.6758
2012-01-23 10:35:00,44.75,44.76,44.74,44.76,16965.651508830484,24.8267,24.8322,24.8211,24.8322,16965.6515
2012-01-23 10:40:00,44.76,44.76,44.67,44.7,36017.243776943404,24.8322,24.8322,24.7823,24.7989,36017.2438
2012-01-23 10:45:00,44.7,44.76,44.67,44.76,22528.16020025032,24.7989,24.8322,24.7823,24.8322,22528.1602
2012-01-23 10:50:00,44.76,44.76,44.72,44.73,44082.88137950216,24.8322,24.8322,24.81,24.8156,44082.8814
2012-01-23 10:55:00,44.74,44.74,44.7,44.73,32123.48769294952,24.8211,24.8211,24.7989,24.8156,32123.4877
2012-01-23 11:00:00,44.73,44.76,44.66,44.71,79821.99972187457,24.8156,24.8322,24.7767,24.8045,79821.9997
2012-01-23 11:05:00,44.72,44.74,44.67,44.67,45751.63398692811,24.81,24.8211,24.7823,24.7823,45751.634
2012-01-23 11:10:00,44.68,44.69,44.65,44.65,26143.790849673205,24.7878,24.7934,24.7712,24.7712,26143.7908
2012-01-23 11:15:00,44.65,44.73,44.64,44.72,53678.208872201365,24.7712,24.8156,24.7656,24.81,53678.2089
2012-01-23 11:20:00,44.71,44.72,44.66,44.66,32123.48769294952,24.8045,24.81,24.7767,24.7767,32123.4877
2012-01-23 11:25:00,44.66,44.68,44.63,44.63,41857.87790293423,24.7767,24.7878,24.7601,24.7601,41857.8779
2012-01-23 11:30:00,44.63,44.63,44.58,44.63,38242.24725351133,24.7601,24.7601,24.7323,24.7601,38242.2473
2012-01-23 11:35:00,44.62,44.62,44.53,44.53,59379.78028090669,24.7545,24.7545,24.7046,24.7046,59379.7803
2012-01-23 11:40:00,44.54,44.54,44.46,44.48,102906.41079126688,24.7101,24.7101,24.6658,24.6769,102906.4108
2012-01-23 11:45:00,44.48,44.48,44.4,44.41,49506.327353636494,24.6769,24.6769,24.6325,24.638,49506.3274
2012-01-23 11:50:00,44.41,44.49,44.4,44.44,50479.76637463496,24.638,24.6824,24.6325,24.6547,50479.7664
2012-01-23 11:55:00,44.45,44.53,44.44,44.53,61048.53288833264,24.6602,24.7046,24.6547,24.7046,61048.5329
2012-01-23 12:00:00,44.52,44.53,44.45,44.48,35043.80475594493,24.699,24.7046,24.6602,24.6769,35043.8048
2012-01-23 12:05:00,44.47,44.48,44.39,44.4,39632.874426366296,24.6713,24.6769,24.6269,24.6325,39632.8744
2012-01-23 12:10:00,44.4,44.47,44.37,44.46,59240.7175636212,24.6325,24.6713,24.6158,24.6658,59240.7176
2012-01-23 12:15:00,44.46,44.54,44.41,44.54,45056.32040050063,24.6658,24.7101,24.638,24.7101,45056.3204
2012-01-23 12:20:00,44.54,44.55,44.51,44.53,31289.111389236547,24.7101,24.7157,24.6935,24.7046,31289.1114
2012-01-23 12:25:00,44.53,44.58,44.51,44.51,34209.42845223196,24.7046,24.7323,24.6935,24.6935,34209.4285
2012-01-23 12:30:00,44.51,44.58,44.51,44.58,26004.72813238771,24.6935,24.7323,24.6935,24.7323,26004.7281
2012-01-23 12:35:00,44.58,44.58,44.52,44.53,21971.90933110833,24.7323,24.7323,24.699,24.7046,21971.9093
2012-01-23 12:40:00,44.53,44.54,44.46,44.47,30732.860520094564,24.7046,24.7101,24.6658,24.6713,30732.8605
2012-01-23 12:45:00,44.46,44.47,44.43,44.44,19190.65498539841,24.6658,24.6713,24.6491,24.6547,19190.655
2012-01-23 12:50:00,44.45,44.45,44.43,44.45,21554.721179251843,24.6602,24.6602,24.6491,24.6602,21554.7212
2012-01-23 12:55:00,44.45,44.45,44.42,44.44,23918.78737310527,24.6602,24.6602,24.6436,24.6547,23918.7874
2012-01-23 13:00:00,44.43,44.48,44.43,44.48,19468.780419969407,24.6491,24.6769,24.6491,24.6769,19468.7804
2012-01-23 13:05:00,44.48,44.48,44.46,44.48,31010.98595466556,24.6769,24.6769,24.6658,24.6769,31010.986
2012-01-23 13:10:00,44.48,44.51,44.48,44.5,14740.648032262552,24.6769,24.6935,24.6769,24.688,14740.648
2012-01-23 13:15:00,44.5,44.53,44.5,44.51,33096.92671394799,24.688,24.7046,24.688,24.6935,33096.9267
2012-01-23 13:20:00,44.51,44.51,44.48,44.51,19051.59226811292,24.6935,24.6935,24.6769,24.6935,19051.5923
2012-01-23 13:25:00,44.51,44.52,44.5,44.52,26978.16715338618,24.6935,24.699,24.688,24.699,26978.1672
2012-01-23 13:30:00,44.52,44.56,44.49,44.55,38798.49812265332,24.699,24.7212,24.6824,24.7157,38798.4981
2012-01-23 13:35:00,44.55,44.63,44.54,44.63,56598.525935196776,24.7157,24.7601,24.7101,24.7601,56598.5259
2012-01-23 13:40:00,44.62,44.64,44.61,44.63,25448.477263245724,24.7545,24.7656,24.749,24.7601,25448.4773
2012-01-23 13:45:00,44.62,44.66,44.61,44.62,38659.43540536783,24.7545,24.7767,24.749,24.7545,38659.4354
2012-01-23 13:50:00,44.62,44.7,44.6,44.68,68975.10777360591,24.7545,24.7989,24.7434,24.7878,68975.1078
2012-01-23 13:55:00,44.68,44.71,44.67,44.68,19468.780419969407,24.7878,24.8045,24.7823,24.7878,19468.7804
2012-01-23 14:00:00,44.67,44.67,44.62,44.63,38798.49812265332,24.7823,24.7823,24.7545,24.7601,38798.4981
2012-01-23 14:05:00,44.63,44.66,44.61,44.62,36156.3064942289,24.7601,24.7767,24.749,24.7545,36156.3065
2012-01-23 14:10:00,44.61,44.65,44.61,44.63,24335.97552496176,24.749,24.7712,24.749,24.7601,24335.9755
2012-01-23 14:15:00,44.62,44.65,44.6,44.62,30871.923237380062,24.7545,24.7712,24.7434,24.7545,30871.9232
2012-01-23 14:20:00,44.61,44.72,44.61,44.72,50618.82909192046,24.749,24.81,24.749,24.81,50618.8291
2012-01-23 14:25:00,44.71,44.74,44.7,44.72,15992.212487832014,24.8045,24.8211,24.7989,24.81,15992.2125
2012-01-23 14:30:00,44.72,44.72,44.66,44.66,23501.599221248784,24.81,24.81,24.7767,24.7767,23501.5992
2012-01-23 14:35:00,44.65,44.66,44.61,44.64,20025.03128911139,24.7712,24.7767,24.749,24.7656,20025.0313
2012-01-23 14:40:00,44.65,44.67,44.64,44.67,12237.519121123629,24.7712,24.7823,24.7656,24.7823,12237.5191
2012-01-23 14:45:00,44.67,44.68,44.64,44.67,19051.59226811292,24.7823,24.7878,24.7656,24.7823,19051.5923
2012-01-23 14:50:00,44.68,44.68,44.66,44.67,28507.85704352664,24.7878,24.7878,24.7767,24.7823,28507.857
2012-01-23 14:55:00,44.67,44.79,44.65,44.78,48811.01376720901,24.7823,24.8488,24.7712,24.8433,48811.0138
2012-01-23 15:00:00,44.77,44.78,44.74,44.77,19746.9058545404,24.8377,24.8433,24.8211,24.8377,19746.9059
2012-01-23 15:05:00,44.76,44.81,44.76,44.81,52704.769851202895,24.8322,24.8599,24.8322,24.8599,52704.7699
2012-01-23 15:10:00,44.81,44.86,44.81,44.86,63968.849951328055,24.8599,24.8877,24.8599,24.8877,63968.85
2012-01-23 15:15:00,44.86,44.9,44.81,44.84,57850.09039076624,24.8877,24.9099,24.8599,24.8766,57850.0904
2012-01-23 15:20:00,44.83,44.84,44.81,44.82,26143.790849673205,24.871,24.8766,24.8599,24.8655,26143.7908
2012-01-23 15:25:00,44.82,44.84,44.79,44.82,56876.65136976777,24.8655,24.8766,24.8488,24.8655,56876.6514
2012-01-23 15:30:00,44.83,44.85,44.81,44.85,30732.860520094564,24.871,24.8821,24.8599,24.8821,30732.8605
2012-01-23 15:35:00,44.85,44.91,44.85,44.87,46586.01029064108,24.8821,24.9154,24.8821,24.8932,46586.0103
2012-01-23 15:40:00,44.86,44.88,44.84,44.85,49367.264636351,24.8877,24.8988,24.8766,24.8821,49367.2646
2012-01-23 15:45:00,44.85,44.9,44.84,44.84,70226.67222917537,24.8821,24.9099,24.8766,24.8766,70226.6722
2012-01-23 15:50:00,44.84,44.89,44.81,44.81,72590.73842302879,24.8766,24.9043,24.8599,24.8599,72590.7384
2012-01-23 15:55:00,44.81,44.82,44.74,44.77,282992.6296759839,24.8599,24.8655,24.8211,24.8377,282992.6297
2012-01-24 09:30:00,44.57,44.76,44.45,44.7,127381.44903351412,24.7268,24.8322,24.6602,24.7989,127381.449
2012-01-24 09:35:00,44.7,44.7,44.54,44.56,48671.95104992352,24.7989,24.7989,24.7101,24.7212,48671.951
2012-01-24 09:40:00,44.56,44.62,44.41,44.48,57432.90223890975,24.7212,24.7545,24.638,24.6769,57432.9022
2012-01-24 09:45:00,44.48,44.59,44.42,44.51,55346.96147962732,24.6769,24.7379,24.6436,24.6935,55346.9615
2012-01-24 09:50:00,44.49,44.55,44.4,44.46,160617.43846474765,24.6824,24.7157,24.6325,24.6658,160617.4385
2012-01-24 09:55:00,44.46,44.48,44.36,44.36,60075.09386733417,24.6658,24.6769,24.6103,24.6103,60075.0939
2012-01-24 10:00:00,44.33,44.45,44.25,44.37,227923.7936309276,24.5936,24.6602,24.5493,24.6158,227923.7936
2012-01-24 10:05:00,44.37,44.38,44.31,44.31,121123.62675566682,24.6158,24.6214,24.5825,24.5825,121123.6268
2012-01-24 10:10:00,44.31,44.35,44.25,44.3,120011.12501738284,24.5825,24.6047,24.5493,24.577,120011.125
2012-01-24 10:15:00,44.32,44.42,44.2,44.38,257961.34056459463,24.5881,24.6436,24.5215,24.6214,257961.3406
2012-01-24 10:20:00,44.38,44.39,44.21,44.22,102072.0344875539,24.6214,24.6269,24.5271,24.5326,102072.0345
2012-01-24 10:25:00,44.22,44.29,44.04,44.09,147128.3548880545,24.5326,24.5714,24.4328,24.4605,147128.3549
2012-01-24 10:30:00,44.09,44.27,44.09,44.23,73842.30287859826,24.4605,24.5604,24.4605,24.5382,73842.3029
2012-01-24 10:35:00,44.24,44.27,44.23,44.26,113753.30273953556,24.5437,24.5604,24.5382,24.5548,113753.3027
2012-01-24 10:40:00,44.27,44.33,44.22,44.32,48811.01376720901,24.5604,24.5936,24.5326,24.5881,48811.0138
2012-01-24 10:45:00,44.33,44.38,44.33,44.35,71478.23668474483,24.5936,24.6214,24.5936,24.6047,71478.2367
2012-01-24 10:50:00,44.35,44.36,44.3,44.34,57850.09039076624,24.6047,24.6103,24.577,24.5992,57850.0904
2012-01-24 10:55:00,44.35,44.38,44.33,44.36,28229.73160895564,24.6047,24.6214,24.5936,24.6103,28229.7316
2012-01-24 11:00:00,44.37,44.39,44.34,44.37,76484.49450702267,24.6158,24.6269,24.5992,24.6158,76484.4945
2012-01-24 11:05:00,44.38,44.4,44.37,44.38,125851.75914337368,24.6214,24.6325,24.6158,24.6214,125851.7591
2012-01-24 11:10:00,44.38,44.41,44.3,44.3,54512.58517591434,24.6214,24.638,24.577,24.577,54512.5852
2012-01-24 11:15:00,44.3,44.38,44.3,44.37,22945.3483521068,24.577,24.6214,24.577,24.6158,22945.3484
2012-01-24 11:20:00,44.36,44.38,44.3,44.38,21276.595744680853,24.6103,24.6214,24.577,24.6214,21276.5957
2012-01-24 11:25:00,44.38,44.4,44.37,44.38,23501.599221248784,24.6214,24.6325,24.6158,24.6214,23501.5992
2012-01-24 11:30:00,44.38,44.41,44.35,44.4,23084.4110693923,24.6214,24.638,24.6047,24.6325,23084.4111
2012-01-24 11:35:00,44.41,44.47,44.4,44.46,32262.550410235017,24.638,24.6713,24.6325,24.6658,32262.5504
2012-01-24 11:40:00,44.47,44.5,44.45,44.5,20025.03128911139,24.6713,24.688,24.6602,24.688,20025.0313
2012-01-24 11:45:00,44.5,44.51,44.45,44.47,56737.58865248227,24.688,24.6935,24.6602,24.6713,56737.5887
2012-01-24 11:50:00,44.48,44.48,44.39,44.47,19885.96857182589,24.6769,24.6769,24.6269,24.6713,19885.9686
2012-01-24 11:55:00,44.47,44.5,44.43,44.43,14740.648032262552,24.6713,24.688,24.6491,24.6491,14740.648
2012-01-24 12:00:00,44.43,44.48,44.43,44.48,10012.515644555697,24.6491,24.6769,24.6491,24.6769,10012.5156
2012-01-24 12:05:00,44.47,44.54,44.47,44.51,36156.3064942289,24.6713,24.7101,24.6713,24.6935,36156.3065
2012-01-24 12:10:00,44.51,44.53,44.51,44.51,19885.96857182589,24.6935,24.7046,24.6935,24.6935,19885.9686
2012-01-24 12:15:00,44.51,44.54,44.51,44.53,20581.28215825337,24.6935,24.7101,24.6935,24.7046,20581.2822
2012-01-24 12:20:00,44.54,44.58,44.53,44.56,25031.28911138924,24.7101,24.7323,24.7046,24.7212,25031.2891
2012-01-24 12:25:00,44.56,44.56,44.51,44.51,34626.61660408845,24.7212,24.7212,24.6935,24.6935,34626.6166
2012-01-24 12:30:00,44.51,44.56,44.51,44.56,47281.32387706856,24.6935,24.7212,24.6935,24.7212,47281.3239
2012-01-24 12:35:00,44.56,44.58,44.53,44.53,14879.710749548049,24.7212,24.7323,24.7046,24.7046,14879.7107
2012-01-24 12:40:00,44.54,44.56,44.53,44.54,11681.268251981644,24.7101,24.7212,24.7046,24.7101,11681.2683
2012-01-24 12:45:00,44.54,44.55,44.53,44.55,33096.92671394799,24.7101,24.7157,24.7046,24.7157,33096.9267
2012-01-24 12:50:00,44.55,44.61,44.55,44.58,19190.65498539841,24.7157,24.749,24.7157,24.7323,19190.655
2012-01-24 12:55:00,44.59,44.63,44.56,44.56,14184.397163120568,24.7379,24.7601,24.7212,24.7212,14184.3972
2012-01-24 13:00:00,44.56,44.65,44.56,44.64,15296.898901404536,24.7212,24.7712,24.7212,24.7656,15296.8989
2012-01-24 13:05:00,44.64,44.68,44.63,44.66,43109.442358503686,24.7656,24.7878,24.7601,24.7767,43109.4424
2012-01-24 13:10:00,44.66,44.67,44.61,44.63,26839.104436100683,24.7767,24.7823,24.749,24.7601,26839.1044
2012-01-24 13:15:00,44.63,44.66,44.63,44.63,10846.89194826867,24.7601,24.7767,24.7601,24.7601,10846.8919
2012-01-24 13:20:00,44.63,44.65,44.62,44.63,17939.090529828954,24.7601,24.7712,24.7545,24.7601,17939.0905
2012-01-24 13:25:00,44.62,44.63,44.61,44.61,23918.78737310527,24.7545,24.7601,24.749,24.749,23918.7874
2012-01-24 13:30:00,44.61,44.63,44.61,44.63,4589.069670421361,24.749,24.7601,24.749,24.7601,4589.0697
2012-01-24 13:35:00,44.63,44.65,44.63,44.63,11264.080100125157,24.7601,24.7712,24.7601,24.7601,11264.0801
2012-01-24 13:40:00,44.63,44.67,44.61,44.61,21415.658461966348,24.7601,24.7823,24.749,24.749,21415.6585
2012-01-24 13:45:00,44.61,44.63,44.61,44.63,7370.324016131276,24.749,24.7601,24.749,24.7601,7370.324
2012-01-24 13:50:00,44.63,44.63,44.62,44.63,25031.28911138924,24.7601,24.7601,24.7545,24.7601,25031.2891
2012-01-24 13:55:00,44.63,44.63,44.61,44.61,23084.4110693923,24.7601,24.7601,24.749,24.749,23084.4111
2012-01-24 14:00:00,44.62,44.62,44.59,44.6,26839.104436100683,24.7545,24.7545,24.7379,24.7434,26839.1044
2012-01-24 14:05:00,44.61,44.61,44.58,44.61,35182.86747323043,24.749,24.749,24.7323,24.749,35182.8675
2012-01-24 14:10:00,44.61,44.64,44.61,44.63,53956.33430677236,24.749,24.7656,24.749,24.7601,53956.3343
2012-01-24 14:15:00,44.63,44.68,44.63,44.68,30732.860520094564,24.7601,24.7878,24.7601,24.7878,30732.8605
2012-01-24 14:20:00,44.68,44.71,44.67,44.7,36990.682797941874,24.7878,24.8045,24.7823,24.7989,36990.6828
2012-01-24 14:25:00,44.71,44.75,44.7,44.74,41162.564316506745,24.8045,24.8267,24.7989,24.8211,41162.5643
2012-01-24 14:30:00,44.75,44.78,44.74,44.78,44361.00681407315,24.8267,24.8433,24.8211,24.8433,44361.0068
2012-01-24 14:35:00,44.77,44.84,44.75,44.82,157975.2468363232,24.8377,24.8766,24.8267,24.8655,157975.2468
2012-01-24 14:40:00,44.82,44.82,44.73,44.74,55764.1496314838,24.8655,24.8655,24.8156,24.8211,55764.1496
2012-01-24 14:45:00,44.74,44.75,44.65,44.66,97761.09025170351,24.8211,24.8267,24.7712,24.7767,97761.0903
2012-01-24 14:50:00,44.66,44.68,44.66,44.66,40606.313447364766,24.7767,24.7878,24.7767,24.7767,40606.3134
2012-01-24 14:55:00,44.67,44.72,44.67,44.71,41301.62703379225,24.7823,24.81,24.7823,24.8045,41301.627
2012-01-24 15:00:00,44.71,44.77,44.71,44.76,34070.36573494646,24.8045,24.8377,24.8045,24.8322,34070.3657
2012-01-24 15:05:00,44.77,44.78,44.76,44.76,39910.999860937285,24.8377,24.8433,24.8322,24.8322,39910.9999
2012-01-24 15:10:00,44.76,44.81,44.76,44.79,37964.12181894034,24.8322,24.8599,24.8322,24.8488,37964.1218
2012-01-24 15:15:00,44.79,44.79,44.76,44.76,51731.33083020442,24.8488,24.8488,24.8322,24.8322,51731.3308
2012-01-24 15:20:00,44.77,44.78,44.74,44.76,74537.61646502573,24.8377,24.8433,24.8211,24.8322,74537.6165
2012-01-24 15:25:00,44.76,44.79,44.76,44.77,29342.23334723961,24.8322,24.8488,24.8322,24.8377,29342.2333
2012-01-24 15:30:00,44.77,44.78,44.73,44.75,50062.57822277848,24.8377,24.8433,24.8156,24.8267,50062.5782
2012-01-24 15:35:00,44.75,44.79,44.71,44.71,88861.0763454318,24.8267,24.8488,24.8045,24.8045,88861.0763
2012-01-24 15:40:00,44.71,44.73,44.69,44.69,58128.21582533723,24.8045,24.8156,24.7934,24.7934,58128.2158
2012-01-24 15:45:00,44.7,44.74,44.69,44.7,47698.51202892505,24.7989,24.8211,24.7934,24.7989,47698.512
2012-01-24 15:50:00,44.71,44.75,44.7,44.73,70504.79766374636,24.8045,24.8267,24.7989,24.8156,70504.7977
2012-01-24 15:55:00,44.73,44.76,44.72,44.76,175079.96106243916,24.8156,24.8322,24.81,24.8322,175079.9611
2012-01-25 09:30:00,44.69,44.88,44.63,44.79,85523.5711305799,24.7934,24.8988,24.7601,24.8488,85523.5711
2012-01-25 09:35:00,44.8,45.03,44.8,45.01,37129.74551522737,24.8544,24.982,24.8544,24.9709,37129.7455
2012-01-25 09:40:00,44.99,45.02,44.85,44.85,51731.33083020442,24.9598,24.9764,24.8821,24.8821,51731.3308
2012-01-25 09:45:00,44.85,44.93,44.8,44.85,47281.32387706856,24.8821,24.9265,24.8544,24.8821,47281.3239
2012-01-25 09:50:00,44.86,44.89,44.81,44.81,27673.48073981365,24.8877,24.9043,24.8599,24.8599,27673.4807
2012-01-25 09:55:00,44.78,44.79,44.75,44.77,21137.53302739536,24.8433,24.8488,24.8267,24.8377,21137.533
2012-01-25 10:00:00,44.77,44.93,44.76,44.87,79961.06243916007,24.8377,24.9265,24.8322,24.8932,79961.0624
2012-01-25 10:05:00,44.86,44.91,44.81,44.83,38520.37268808233,24.8877,24.9154,24.8599,24.871,38520.3727
2012-01-25 10:10:00,44.84,44.89,44.81,44.83,61465.72104018913,24.8766,24.9043,24.8599,24.871,61465.721
2012-01-25 10:15:00,44.82,44.87,44.81,44.86,18773.46683354193,24.8655,24.8932,24.8599,24.8877,18773.4668
2012-01-25 10:20:00,44.86,44.9,44.8,44.8,29342.23334723961,24.8877,24.9099,24.8544,24.8544,29342.2333
2012-01-25 10:25:00,44.81,44.81,44.75,44.81,15575.024335975526,24.8599,24.8599,24.8267,24.8599,15575.0243
2012-01-25 10:30:00,44.81,44.85,44.8,44.84,24475.03824224725,24.8599,24.8821,24.8544,24.8766,24475.0382
2012-01-25 10:35:00,44.84,44.85,44.83,44.84,16548.463356973996,24.8766,24.8821,24.871,24.8766,16548.4634
2012-01-25 10:40:00,44.84,44.86,44.82,44.84,14740.648032262552,24.8766,24.8877,24.8655,24.8766,14740.648
2012-01-25 10:45:00,44.84,44.86,44.8,44.8,40884.43888193576,24.8766,24.8877,24.8544,24.8544,40884.4389
2012-01-25 10:50:00,44.79,44.84,44.78,44.81,21137.53302739536,24.8488,24.8766,24.8433,24.8599,21137.533
2012-01-25 10:55:00,44.81,44.82,44.78,44.8,17800.02781254346,24.8599,24.8655,24.8433,24.8544,17800.0278
2012-01-25 11:00:00,44.8,44.86,44.8,44.84,32679.738562091505,24.8544,24.8877,24.8544,24.8766,32679.7386
2012-01-25 11:05:00,44.84,44.84,44.77,44.77,11820.33096926714,24.8766,24.8766,24.8377,24.8377,11820.331
2012-01-25 11:10:00,44.77,44.78,44.71,44.71,11820.33096926714,24.8377,24.8433,24.8045,24.8045,11820.331
2012-01-25 11:15:00,44.71,44.8,44.69,44.78,37268.80823251286,24.8045,24.8544,24.7934,24.8433,37268.8082
2012-01-25 11:20:00,44.77,44.79,44.76,44.78,27673.48073981365,24.8377,24.8488,24.8322,24.8433,27673.4807
2012-01-25 11:25:00,44.78,44.78,44.71,44.71,28785.982478097623,24.8433,24.8433,24.8045,24.8045,28785.9825
2012-01-25 11:30:00,44.71,44.72,44.67,44.72,15992.212487832014,24.8045,24.81,24.7823,24.81,15992.2125
2012-01-25 11:35:00,44.72,44.74,44.71,44.74,20025.03128911139,24.81,24.8211,24.8045,24.8211,20025.0313
2012-01-25 11:40:00,44.73,44.77,44.72,44.74,15992.212487832014,24.8156,24.8377,24.81,24.8211,15992.2125
2012-01-25 11:45:00,44.74,44.74,44.72,44.73,11264.080100125157,24.8211,24.8211,24.81,24.8156,11264.0801
2012-01-25 11:50:00,44.73,44.74,44.73,44.74,15435.961618690031,24.8156,24.8211,24.8156,24.8211,15435.9616
2012-01-25 11:55:00,44.74,44.74,44.74,44.74,10985.954665554164,24.8211,24.8211,24.8211,24.8211,10985.9547
2012-01-25 12:00:00,44.74,44.76,44.73,44.75,31428.174106522045,24.8211,24.8322,24.8156,24.8267,31428.1741
2012-01-25 12:05:00,44.74,44.74,44.68,44.69,19190.65498539841,24.8211,24.8211,24.7878,24.7934,19190.655
2012-01-25 12:10:00,44.68,44.74,44.68,44.73,20303.156723682383,24.7878,24.8211,24.7878,24.8156,20303.1567
2012-01-25 12:15:00,44.73,44.76,44.72,44.75,19885.96857182589,24.8156,24.8322,24.81,24.8267,19885.9686
2012-01-25 12:20:00,44.74,44.79,44.73,44.78,24753.163676818247,24.8211,24.8488,24.8156,24.8433,24753.1637
2012-01-25 12:25:00,44.76,44.86,44.75,44.79,34348.49116951745,24.8322,24.8877,24.8267,24.8488,34348.4912
2012-01-25 12:30:00,44.79,44.88,44.75,44.87,41579.75246836324,24.8488,24.8988,24.8267,24.8932,41579.7525
2012-01-25 12:35:00,44.89,44.91,44.86,44.89,26700.041718815188,24.9043,24.9154,24.8877,24.9043,26700.0417
2012-01-25 12:40:00,44.89,44.89,44.85,44.86,23084.4110693923,24.9043,24.9043,24.8821,24.8877,23084.4111
2012-01-25 12:45:00,44.87,44.9,44.86,44.89,35043.80475594493,24.8932,24.9099,24.8877,24.9043,35043.8048
2012-01-25 12:50:00,44.89,44.94,44.87,44.92,29481.296064525104,24.9043,24.9321,24.8932,24.921,29481.2961
2012-01-25 12:55:00,44.92,44.95,44.86,44.86,56598.525935196776,24.921,24.9376,24.8877,24.8877,56598.5259
2012-01-25 13:00:00,44.86,45.01,44.85,44.97,39771.93714365179,24.8877,24.9709,24.8821,24.9487,39771.9371
2012-01-25 13:05:00,44.97,45.02,44.94,44.94,68836.0450563204,24.9487,24.9764,24.9321,24.9321,68836.0451
2012-01-25 13:10:00,44.94,44.95,44.91,44.94,35460.992907801425,24.9321,24.9376,24.9154,24.9321,35460.9929
2012-01-25 13:15:00,44.95,45.06,44.94,45.02,56181.33778334029,24.9376,24.9986,24.9321,24.9764,56181.3378
2012-01-25 13:20:00,45.02,45.02,44.98,44.98,46725.07300792658,24.9764,24.9764,24.9543,24.9543,46725.073
2012-01-25 13:25:00,44.98,45.01,44.94,44.99,31706.299541093034,24.9543,24.9709,24.9321,24.9598,31706.2995
2012-01-25 13:30:00,44.99,45.04,44.97,45.02,41718.81518564873,24.9598,24.9875,24.9487,24.9764,41718.8152
2012-01-25 13:35:00,45.01,45.01,44.96,44.97,21832.84661382284,24.9709,24.9709,24.9432,24.9487,21832.8466
2012-01-25 13:40:00,44.98,44.99,44.92,44.94,75093.86733416772,24.9543,24.9598,24.921,24.9321,75093.8673
2012-01-25 13:45:00,44.94,44.97,44.94,44.95,16131.275205117508,24.9321,24.9487,24.9321,24.9376,16131.2752
2012-01-25 13:50:00,44.95,44.99,44.95,44.97,25170.35182867473,24.9376,24.9598,24.9376,24.9487,25170.3518
2012-01-25 13:55:00,44.97,45.01,44.94,45.01,40884.43888193576,24.9487,24.9709,24.9321,24.9709,40884.4389
2012-01-25 14:00:00,45.01,45.01,44.91,44.92,41440.68975107774,24.9709,24.9709,24.9154,24.921,41440.6898
2012-01-25 14:05:00,44.92,44.94,44.91,44.93,33096.92671394799,24.921,24.9321,24.9154,24.9265,33096.9267
2012-01-25 14:10:00,44.93,44.97,44.89,44.91,57432.90223890975,24.9265,24.9487,24.9043,24.9154,57432.9022
2012-01-25 14:15:00,44.91,44.96,44.91,44.94,21554.721179251843,24.9154,24.9432,24.9154,24.9321,21554.7212
2012-01-25 14:20:00,44.95,44.99,44.91,44.94,57293.83952162426,24.9376,24.9598,24.9154,24.9321,57293.8395
2012-01-25 14:25:00,44.94,44.94,44.91,44.92,14462.52259769156,24.9321,24.9321,24.9154,24.921,14462.5226
2012-01-25 14:30:00,44.91,44.95,44.91,44.94,19885.96857182589,24.9154,24.9376,24.9154,24.9321,19885.9686
2012-01-25 14:35:00,44.94,44.96,44.91,44.94,40328.18801279378,24.9321,24.9432,24.9154,24.9321,40328.188
2012-01-25 14:40:00,44.94,44.96,44.92,44.92,18495.341398970937,24.9321,24.9432,24.921,24.921,18495.3414
2012-01-25 14:45:00,44.91,44.96,44.91,44.94,22528.16020025032,24.9154,24.9432,24.9154,24.9321,22528.1602
2012-01-25 14:50:00,44.93,44.96,44.91,44.96,19329.71770268392,24.9265,24.9432,24.9154,24.9432,19329.7177
2012-01-25 14:55:00,44.96,44.97,44.89,44.92,25865.66541510221,24.9432,24.9487,24.9043,24.921,25865.6654
2012-01-25 15:00:00,44.92,44.94,44.91,44.92,29342.23334723961,24.921,24.9321,24.9154,24.921,29342.2333
2012-01-25 15:05:00,44.91,44.94,44.9,44.94,65498.5398414685,24.9154,24.9321,24.9099,24.9321,65498.5398
2012-01-25 15:10:00,44.94,44.97,44.94,44.97,27117.22987067168,24.9321,24.9487,24.9321,24.9487,27117.2299
2012-01-25 15:15:00,44.97,45.0,44.96,44.96,41857.87790293423,24.9487,24.9653,24.9432,24.9432,41857.8779
2012-01-25 15:20:00,44.96,45.03,44.95,44.99,39910.999860937285,24.9432,24.982,24.9376,24.9598,39910.9999
2012-01-25 15:25:00,45.0,45.07,45.0,45.05,40467.25073007927,24.9653,25.0042,24.9653,24.9931,40467.2507
2012-01-25 15:30:00,45.05,45.11,45.05,45.07,104157.97524683631,24.9931,25.0264,24.9931,25.0042,104157.9752
2012-01-25 15:35:00,45.07,45.09,45.05,45.07,44639.13224864414,25.0042,25.0153,24.9931,25.0042,44639.1322
2012-01-25 15:40:00,45.07,45.13,45.07,45.12,93032.95786399666,25.0042,25.0375,25.0042,25.0319,93032.9579
2012-01-25 15:45:00,45.12,45.19,45.12,45.16,99986.09372827146,25.0319,25.0708,25.0319,25.0541,99986.0937
2012-01-25 15:50:00,45.17,45.17,45.08,45.13,102628.28535669588,25.0597,25.0597,25.0097,25.0375,102628.2854
2012-01-25 15:55:00,45.13,45.14,45.07,45.07,175219.02377972467,25.0375,25.043,25.0042,25.0042,175219.0238
2012-01-26 09:30:00,45.22,45.3,45.02,45.02,89973.57808371577,25.0874,25.1318,24.9764,24.9764,89973.5781
2012-01-26 09:35:00,45.02,45.08,44.96,44.99,34070.36573494646,24.9764,25.0097,24.9432,24.9598,34070.3657
2012-01-26 09:40:00,44.99,45.02,44.94,44.95,38103.18453622584,24.9598,24.9764,24.9321,24.9376,38103.1845
2012-01-26 09:45:00,44.96,44.98,44.94,44.97,33096.92671394799,24.9432,24.9543,24.9321,24.9487,33096.9267
2012-01-26 09:50:00,44.97,45.09,44.96,45.07,75093.86733416772,24.9487,25.0153,24.9432,25.0042,75093.8673
2012-01-26 09:55:00,45.08,45.2,45.07,45.16,53261.02072034488,25.0097,25.0763,25.0042,25.0541,53261.0207
2012-01-26 10:00:00,45.15,45.21,45.14,45.15,73842.30287859826,25.0486,25.0819,25.043,25.0486,73842.3029
2012-01-26 10:05:00,45.15,45.15,45.06,45.07,47976.63746349604,25.0486,25.0486,24.9986,25.0042,47976.6375
2012-01-26 10:10:00,45.07,45.09,45.03,45.07,328188.01279377,25.0042,25.0153,24.982,25.0042,328188.0128
2012-01-26 10:15:00,45.07,45.08,44.98,44.98,16687.52607425949,25.0042,25.0097,24.9543,24.9543,16687.5261
2012-01-26 10:20:00,44.98,44.99,44.91,44.95,65915.727993325,24.9543,24.9598,24.9154,24.9376,65915.728
2012-01-26 10:25:00,44.94,44.98,44.94,44.97,21137.53302739536,24.9321,24.9543,24.9321,24.9487,21137.533
2012-01-26 10:30:00,44.97,44.99,44.97,44.99,40189.12529550828,24.9487,24.9598,24.9487,24.9598,40189.1253
2012-01-26 10:35:00,44.98,45.04,44.98,45.04,49089.13920178001,24.9543,24.9875,24.9543,24.9875,49089.1392
2012-01-26 10:40:00,45.03,45.05,44.98,44.99,91920.4561257127,24.982,24.9931,24.9543,24.9598,91920.4561
2012-01-26 10:45:00,44.99,44.99,44.94,44.94,61048.53288833264,24.9598,24.9598,24.9321,24.9321,61048.5329
2012-01-26 10:50:00,44.94,44.95,44.87,44.92,28229.73160895564,24.9321,24.9376,24.8932,24.921,28229.7316
2012-01-26 10:55:00,44.92,44.94,44.9,44.9,12515.64455569462,24.921,24.9321,24.9099,24.9099,12515.6446
2012-01-26 11:00:00,44.9,44.94,44.89,44.94,27812.54345709916,24.9099,24.9321,24.9043,24.9321,27812.5435
2012-01-26 11:05:00,44.94,44.95,44.86,44.86,12515.64455569462,24.9321,24.9376,24.8877,24.8877,12515.6446
2012-01-26 11:10:00,44.87,44.87,44.79,44.83,24753.163676818247,24.8932,24.8932,24.8488,24.871,24753.1637
2012-01-26 11:15:00,44.84,44.84,44.81,44.84,15992.212487832014,24.8766,24.8766,24.8599,24.8766,15992.2125
2012-01-26 11:20:00,44.84,44.86,44.81,44.84,28507.85704352664,24.8766,24.8877,24.8599,24.8766,28507.857
2012-01-26 11:25:00,44.85,44.9,44.85,44.87,16131.275205117508,24.8821,24.9099,24.8821,24.8932,16131.2752
2012-01-26 11:30:00,44.87,44.88,44.85,44.87,13071.895424836604,24.8932,24.8988,24.8821,24.8932,13071.8954
2012-01-26 11:35:00,44.86,44.87,44.84,44.84,11125.017382839662,24.8877,24.8932,24.8766,24.8766,11125.0174
2012-01-26 11:40:00,44.84,44.88,44.84,44.88,30176.60965095258,24.8766,24.8988,24.8766,24.8988,30176.6097
2012-01-26 11:45:00,44.88,44.88,44.81,44.84,15296.898901404536,24.8988,24.8988,24.8599,24.8766,15296.8989
2012-01-26 11:50:00,44.84,44.87,44.82,44.86,27117.22987067168,24.8766,24.8932,24.8655,24.8877,27117.2299
2012-01-26 11:55:00,44.85,44.86,44.81,44.81,16409.4006396885,24.8821,24.8877,24.8599,24.8599,16409.4006
2012-01-26 12:00:00,44.82,44.84,44.81,44.84,15018.773466833543,24.8655,24.8766,24.8599,24.8766,15018.7735
2012-01-26 12:05:00,44.84,44.84,44.79,44.8,17243.776943401477,24.8766,24.8766,24.8488,24.8544,17243.7769
2012-01-26 12:10:00,44.8,44.84,44.8,44.84,14601.585314977056,24.8544,24.8766,24.8544,24.8766,14601.5853
2012-01-26 12:15:00,44.84,44.85,44.79,44.8,21415.658461966348,24.8766,24.8821,24.8488,24.8544,21415.6585
2012-01-26 12:20:00,44.8,44.81,44.78,44.78,12654.707272980117,24.8544,24.8599,24.8433,24.8433,12654.7073
2012-01-26 12:25:00,44.78,44.78,44.71,44.74,23640.66193853428,24.8433,24.8433,24.8045,24.8211,23640.6619
2012-01-26 12:30:00,44.74,44.81,44.74,44.78,20164.09400639689,24.8211,24.8599,24.8211,24.8433,20164.094
2012-01-26 12:35:00,44.78,44.81,44.78,44.79,12515.64455569462,24.8433,24.8599,24.8433,24.8488,12515.6446
2012-01-26 12:40:00,44.8,44.82,44.78,44.81,36851.62008065638,24.8544,24.8655,24.8433,24.8599,36851.6201
2012-01-26 12:45:00,44.82,44.84,44.79,44.84,34070.36573494646,24.8655,24.8766,24.8488,24.8766,34070.3657
2012-01-26 12:50:00,44.84,44.91,44.84,44.88,13350.020859407594,24.8766,24.9154,24.8766,24.8988,13350.0209
2012-01-26 12:55:00,44.89,44.91,44.89,44.89,7231.26129884578,24.9043,24.9154,24.9043,24.9043,7231.2613
2012-01-26 13:00:00,44.91,44.95,44.91,44.93,7509.386733416772,24.9154,24.9376,24.9154,24.9265,7509.3867
2012-01-26 13:05:00,44.93,44.96,44.92,44.92,13071.895424836604,24.9265,24.9432,24.921,24.921,13071.8954
2012-01-26 13:10:00,44.92,44.92,44.89,44.91,17382.839660686972,24.921,24.921,24.9043,24.9154,17382.8397
2012-01-26 13:15:00,44.91,44.91,44.88,44.88,12515.64455569462,24.9154,24.9154,24.8988,24.8988,12515.6446
2012-01-26 13:20:00,44.89,44.89,44.87,44.89,6118.7595605618135,24.9043,24.9043,24.8932,24.9043,6118.7596
2012-01-26 13:25:00,44.9,44.9,44.88,44.89,12098.456403838132,24.9099,24.9099,24.8988,24.9043,12098.4564
2012-01-26 13:30:00,44.89,44.91,44.89,44.89,7370.324016131276,24.9043,24.9154,24.9043,24.9043,7370.324
2012-01-26 13:35:00,44.88,44.89,44.81,44.83,14601.585314977056,24.8988,24.9043,24.8599,24.871,14601.5853
2012-01-26 13:40:00,44.82,44.86,44.81,44.85,15435.961618690031,24.8655,24.8877,24.8599,24.8821,15435.9616
2012-01-26 13:45:00,44.85,44.89,44.85,44.89,11681.268251981644,24.8821,24.9043,24.8821,24.9043,11681.2683
2012-01-26 13:50:00,44.89,44.91,44.87,44.91,17800.02781254346,24.9043,24.9154,24.8932,24.9154,17800.0278
2012-01-26 13:55:00,44.9,44.92,44.88,44.9,11403.142817410651,24.9099,24.921,24.8988,24.9099,11403.1428
2012-01-26 14:00:00,44.9,44.9,44.87,44.89,12237.519121123629,24.9099,24.9099,24.8932,24.9043,12237.5191
2012-01-26 14:05:00,44.89,44.89,44.87,44.89,18217.215964399948,24.9043,24.9043,24.8932,24.9043,18217.216
2012-01-26 14:10:00,44.89,44.89,44.86,44.88,14879.710749548049,24.9043,24.9043,24.8877,24.8988,14879.7107
2012-01-26 14:15:00,44.87,44.87,44.81,44.83,20303.156723682383,24.8932,24.8932,24.8599,24.871,20303.1567
2012-01-26 14:20:00,44.84,44.84,44.76,44.8,32123.48769294952,24.8766,24.8766,24.8322,24.8544,32123.4877
2012-01-26 14:25:00,44.79,44.81,44.79,44.8,13210.958142122096,24.8488,24.8599,24.8488,24.8544,13210.9581
2012-01-26 14:30:00,44.81,44.83,44.8,44.82,16965.651508830484,24.8599,24.871,24.8544,24.8655,16965.6515
2012-01-26 14:35:00,44.82,44.82,44.79,44.8,16548.463356973996,24.8655,24.8655,24.8488,24.8544,16548.4634
2012-01-26 14:40:00,44.8,44.83,44.79,44.81,17521.902377972467,24.8544,24.871,24.8488,24.8599,17521.9024
2012-01-26 14:45:00,44.81,44.86,44.81,44.84,19468.780419969407,24.8599,24.8877,24.8599,24.8766,19468.7804
2012-01-26 14:50:00,44.85,44.87,44.84,44.86,18356.27868168544,24.8821,24.8932,24.8766,24.8877,18356.2787
2012-01-26 14:55:00,44.86,44.86,44.79,44.8,33653.17758308998,24.8877,24.8877,24.8488,24.8544,33653.1776
2012-01-26 15:00:00,44.8,44.81,44.76,44.8,39493.8117090808,24.8544,24.8599,24.8322,24.8544,39493.8117
2012-01-26 15:05:00,44.8,44.81,44.78,44.81,31984.424975664027,24.8544,24.8599,24.8433,24.8599,31984.425
2012-01-26 15:10:00,44.8,44.81,44.79,44.8,48671.95104992352,24.8544,24.8599,24.8488,24.8544,48671.951
2012-01-26 15:15:00,44.8,44.86,44.8,44.86,33375.05214851898,24.8544,24.8877,24.8544,24.8877,33375.0521
2012-01-26 15:20:00,44.86,44.86,44.81,44.85,19329.71770268392,24.8877,24.8877,24.8599,24.8821,19329.7177
2012-01-26 15:25:00,44.85,44.86,44.79,44.81,34209.42845223196,24.8821,24.8877,24.8488,24.8599,34209.4285
2012-01-26 15:30:00,44.83,44.86,44.81,44.86,31845.362258378533,24.871,24.8877,24.8599,24.8877,31845.3623
2012-01-26 15:35:00,44.85,44.9,44.84,44.9,42414.12877207621,24.8821,24.9099,24.8766,24.9099,42414.1288
2012-01-26 15:40:00,44.9,44.94,44.89,44.94,53678.208872201365,24.9099,24.9321,24.9043,24.9321,53678.2089
2012-01-26 15:45:00,44.94,44.98,44.93,44.93,50757.891809205954,24.9321,24.9543,24.9265,24.9265,50757.8918
2012-01-26 15:50:00,44.94,44.94,44.86,44.86,72590.73842302879,24.9321,24.9321,24.8877,24.8877,72590.7384
2012-01-26 15:55:00,44.87,44.93,44.87,44.92,122931.44208037826,24.8932,24.9265,24.8932,24.921,122931.4421
2012-01-27 09:30:00,44.87,45.03,44.81,44.97,77736.05896259214,24.8932,24.982,24.8599,24.9487,77736.059
2012-01-27 09:35:00,44.97,44.97,44.86,44.94,43387.56779307468,24.9487,24.9487,24.8877,24.9321,43387.5678
2012-01-27 09:40:00,44.95,45.12,44.93,45.04,38520.37268808233,24.9376,25.0319,24.9265,24.9875,38520.3727
2012-01-27 09:45:00,45.04,45.09,44.97,44.97,46168.8221387846,24.9875,25.0153,24.9487,24.9487,46168.8221
2012-01-27 09:50:00,44.97,44.99,44.8,44.82,44778.19496592964,24.9487,24.9598,24.8544,24.8655,44778.195
2012-01-27 09:55:00,44.84,45.07,44.84,45.05,75928.24363788069,24.8766,25.0042,24.8766,24.9931,75928.2436
2012-01-27 10:00:00,45.05,45.12,45.01,45.11,76623.55722430817,24.9931,25.0319,24.9709,25.0264,76623.5572
2012-01-27 10:05:00,45.11,45.15,45.07,45.09,36295.36921151439,25.0264,25.0486,25.0042,25.0153,36295.3692
2012-01-27 10:10:00,45.09,45.3,45.08,45.15,2123070.504797664,25.0153,25.1318,25.0097,25.0486,2123070.5048
2012-01-27 10:15:00,45.16,45.2,45.14,45.14,28229.73160895564,25.0541,25.0763,25.043,25.043,28229.7316
2012-01-27 10:20:00,45.14,45.22,45.12,45.22,20859.40759282437,25.043,25.0874,25.0319,25.0874,20859.4076
2012-01-27 10:25:00,45.22,45.25,45.15,45.15,23084.4110693923,25.0874,25.104,25.0486,25.0486,23084.4111
2012-01-27 10:30:00,45.16,45.22,45.14,45.22,26839.104436100683,25.0541,25.0874,25.043,25.0874,26839.1044
2012-01-27 10:35:00,45.2,45.21,45.15,45.15,25865.66541510221,25.0763,25.0819,25.0486,25.0486,25865.6654
2012-01-27 10:40:00,45.15,45.19,45.14,45.15,14601.585314977056,25.0486,25.0708,25.043,25.0486,14601.5853
2012-01-27 10:45:00,45.15,45.15,45.08,45.09,27395.355305242665,25.0486,25.0486,25.0097,25.0153,27395.3553
2012-01-27 10:50:00,45.09,45.11,45.05,45.06,37129.74551522737,25.0153,25.0264,24.9931,24.9986,37129.7455
2012-01-27 10:55:00,45.07,45.09,44.99,45.04,17243.776943401477,25.0042,25.0153,24.9598,24.9875,17243.7769
2012-01-27 11:00:00,45.05,45.09,45.03,45.04,15435.961618690031,24.9931,25.0153,24.982,24.9875,15435.9616
2012-01-27 11:05:00,45.04,45.06,45.02,45.04,37268.80823251286,24.9875,24.9986,24.9764,24.9875,37268.8082
2012-01-27 11:10:00,45.03,45.05,45.01,45.02,26700.041718815188,24.982,24.9931,24.9709,24.9764,26700.0417
2012-01-27 11:15:00,45.03,45.04,45.02,45.04,21415.658461966348,24.982,24.9875,24.9764,24.9875,21415.6585
2012-01-27 11:20:00,45.04,45.04,44.99,44.99,22389.09748296482,24.9875,24.9875,24.9598,24.9598,22389.0975
2012-01-27 11:25:00,45.0,45.04,45.0,45.02,23779.724655819777,24.9653,24.9875,24.9653,24.9764,23779.7247
2012-01-27 11:30:00,45.02,45.03,44.99,45.01,20164.09400639689,24.9764,24.982,24.9598,24.9709,20164.094
2012-01-27 11:35:00,44.99,45.01,44.97,44.97,22945.3483521068,24.9598,24.9709,24.9487,24.9487,22945.3484
2012-01-27 11:40:00,44.98,44.99,44.94,44.94,45890.6967042136,24.9543,24.9598,24.9321,24.9321,45890.6967
2012-01-27 11:45:00,44.94,44.98,44.94,44.97,16687.52607425949,24.9321,24.9543,24.9321,24.9487,16687.5261
2012-01-27 11:50:00,44.97,44.98,44.94,44.94,14462.52259769156,24.9487,24.9543,24.9321,24.9321,14462.5226
2012-01-27 11:55:00,44.94,44.97,44.94,44.94,20720.34487553887,24.9321,24.9487,24.9321,24.9321,20720.3449
2012-01-27 12:00:00,44.95,44.97,44.94,44.96,24892.22639410374,24.9376,24.9487,24.9321,24.9432,24892.2264
2012-01-27 12:05:00,44.94,44.97,44.93,44.95,28229.73160895564,24.9321,24.9487,24.9265,24.9376,28229.7316
2012-01-27 12:10:00,44.94,44.97,44.91,44.96,33235.98943123349,24.9321,24.9487,24.9154,24.9432,33235.9894
2012-01-27 12:15:00,44.96,44.96,44.93,44.94,43248.50507578919,24.9432,24.9432,24.9265,24.9321,43248.5051
2012-01-27 12:20:00,44.95,44.97,44.94,44.97,11959.393686552636,24.9376,24.9487,24.9321,24.9487,11959.3937
2012-01-27 12:25:00,44.97,44.98,44.96,44.97,19885.96857182589,24.9487,24.9543,24.9432,24.9487,19885.9686
2012-01-27 12:30:00,44.97,45.04,44.97,45.04,14879.710749548049,24.9487,24.9875,24.9487,24.9875,14879.7107
2012-01-27 12:35:00,45.04,45.04,45.01,45.01,8065.637602558754,24.9875,24.9875,24.9709,24.9709,8065.6376
2012-01-27 12:40:00,45.01,45.04,45.0,45.04,10429.703796412185,24.9709,24.9875,24.9653,24.9875,10429.7038
2012-01-27 12:45:00,45.04,45.07,45.03,45.06,15853.149770546515,24.9875,25.0042,24.982,24.9986,15853.1498
2012-01-27 12:50:00,45.04,45.05,45.0,45.02,19468.780419969407,24.9875,24.9931,24.9653,24.9764,19468.7804
2012-01-27 12:55:00,45.03,45.06,44.99,45.02,26282.8535669587,24.982,24.9986,24.9598,24.9764,26282.8536
2012-01-27 13:00:00,45.02,45.07,45.0,45.06,19746.9058545404,24.9764,25.0042,24.9653,24.9986,19746.9059
2012-01-27 13:05:00,45.07,45.12,45.06,45.11,17382.839660686972,25.0042,25.0319,24.9986,25.0264,17382.8397
2012-01-27 13:10:00,45.1,45.11,45.07,45.07,14045.334445835071,25.0208,25.0264,25.0042,25.0042,14045.3344
2012-01-27 13:15:00,45.08,45.13,45.08,45.09,8343.763037129745,25.0097,25.0375,25.0097,25.0153,8343.763
2012-01-27 13:20:00,45.09,45.1,45.07,45.09,14601.585314977056,25.0153,25.0208,25.0042,25.0153,14601.5853
2012-01-27 13:25:00,45.07,45.11,45.06,45.11,10290.641079126686,25.0042,25.0264,24.9986,25.0264,10290.6411
2012-01-27 13:30:00,45.1,45.13,45.09,45.13,9873.4529272702,25.0208,25.0375,25.0153,25.0375,9873.4529
2012-01-27 13:35:00,45.14,45.19,45.14,45.18,16687.52607425949,25.043,25.0708,25.043,25.0652,16687.5261
2012-01-27 13:40:00,45.17,45.22,45.17,45.22,10012.515644555697,25.0597,25.0874,25.0597,25.0874,10012.5156
2012-01-27 13:45:00,45.22,45.26,45.2,45.23,25448.477263245724,25.0874,25.1096,25.0763,25.0929,25448.4773
2012-01-27 13:50:00,45.25,45.27,45.24,45.27,12654.707272980117,25.104,25.1151,25.0985,25.1151,12654.7073
2012-01-27 13:55:00,45.27,45.3,45.23,45.25,25865.66541510221,25.1151,25.1318,25.0929,25.104,25865.6654
2012-01-27 14:00:00,45.24,45.28,45.21,45.21,16270.337922403003,25.0985,25.1207,25.0819,25.0819,16270.3379
2012-01-27 14:05:00,45.21,45.23,45.19,45.22,18356.27868168544,25.0819,25.0929,25.0708,25.0874,18356.2787
2012-01-27 14:10:00,45.22,45.22,45.17,45.17,18078.15324711445,25.0874,25.0874,25.0597,25.0597,18078.1532
2012-01-27 14:15:00,45.17,45.17,45.12,45.13,38798.49812265332,25.0597,25.0597,25.0319,25.0375,38798.4981
2012-01-27 14:20:00,45.13,45.16,45.11,45.12,17800.02781254346,25.0375,25.0541,25.0264,25.0319,17800.0278
2012-01-27 14:25:00,45.12,45.17,45.12,45.17,12793.769990265611,25.0319,25.0597,25.0319,25.0597,12793.77
2012-01-27 14:30:00,45.15,45.18,45.15,45.16,18773.46683354193,25.0486,25.0652,25.0486,25.0541,18773.4668
2012-01-27 14:35:00,45.16,45.25,45.16,45.24,30454.73508552357,25.0541,25.104,25.0541,25.0985,30454.7351
2012-01-27 14:40:00,45.24,45.25,45.23,45.23,36573.49464608539,25.0985,25.104,25.0929,25.0929,36573.4946
2012-01-27 14:45:00,45.24,45.26,45.23,45.24,25448.477263245724,25.0985,25.1096,25.0929,25.0985,25448.4773
2012-01-27 14:50:00,45.24,45.27,45.24,45.27,23223.4737866778,25.0985,25.1151,25.0985,25.1151,23223.4738
2012-01-27 14:55:00,45.27,45.29,45.27,45.27,39076.62355722431,25.1151,25.1262,25.1151,25.1151,39076.6236
2012-01-27 15:00:00,45.27,45.28,45.26,45.27,35182.86747323043,25.1151,25.1207,25.1096,25.1151,35182.8675
2012-01-27 15:05:00,45.27,45.3,45.26,45.27,49784.45278820748,25.1151,25.1318,25.1096,25.1151,49784.4528
2012-01-27 15:10:00,45.27,45.3,45.26,45.27,33375.05214851898,25.1151,25.1318,25.1096,25.1151,33375.0521
2012-01-27 15:15:00,45.27,45.31,45.27,45.28,566819.6356556808,25.1151,25.1373,25.1151,25.1207,566819.6357
2012-01-27 15:20:00,45.27,45.3,45.27,45.29,26004.72813238771,25.1151,25.1318,25.1151,25.1262,26004.7281
2012-01-27 15:25:00,45.29,45.3,45.28,45.3,34070.36573494646,25.1262,25.1318,25.1207,25.1318,34070.3657
2012-01-27 15:30:00,45.3,45.31,45.26,45.26,47420.38659435406,25.1318,25.1373,25.1096,25.1096,47420.3866
2012-01-27 15:35:00,45.27,45.3,45.26,45.29,84689.19482686692,25.1151,25.1318,25.1096,25.1262,84689.1948
2012-01-27 15:40:00,45.29,45.3,45.26,45.27,44361.00681407315,25.1262,25.1318,25.1096,25.1151,44361.0068
2012-01-27 15:45:00,45.26,45.27,45.22,45.27,78709.49798359061,25.1096,25.1151,25.0874,25.1151,78709.498
2012-01-27 15:50:00,45.26,45.27,45.22,45.23,54373.522458628846,25.1096,25.1151,25.0874,25.0929,54373.5225
2012-01-27 15:55:00,45.23,45.25,45.2,45.2,158114.30955360868,25.0929,25.104,25.0763,25.0763,158114.3096
2012-01-30 09:30:00,44.93,44.93,44.61,44.85,119872.06230009736,24.9265,24.9265,24.749,24.8821,119872.0623
2012-01-30 09:35:00,44.81,44.95,44.76,44.93,47559.44931163955,24.8599,24.9376,24.8322,24.9265,47559.4493
2012-01-30 09:40:00,44.95,45.02,44.9,44.94,83298.56765401196,24.9376,24.9764,24.9099,24.9321,83298.5677
2012-01-30 09:45:00,44.94,44.97,44.81,44.81,64942.288972326525,24.9321,24.9487,24.8599,24.8599,64942.289
2012-01-30 09:50:00,44.81,44.84,44.79,44.82,48532.88833263802,24.8599,24.8766,24.8488,24.8655,48532.8883
2012-01-30 09:55:00,44.82,44.88,44.79,44.84,25170.35182867473,24.8655,24.8988,24.8488,24.8766,25170.3518
2012-01-30 10:00:00,44.85,44.94,44.84,44.89,35321.93019051592,24.8821,24.9321,24.8766,24.9043,35321.9302
2012-01-30 10:05:00,44.89,44.89,44.81,44.83,29898.484216381592,24.9043,24.9043,24.8599,24.871,29898.4842
2012-01-30 10:10:00,44.83,44.86,44.8,44.83,33096.92671394799,24.871,24.8877,24.8544,24.871,33096.9267
2012-01-30 10:15:00,44.83,44.9,44.76,44.9,40050.06257822278,24.871,24.9099,24.8322,24.9099,40050.0626
2012-01-30 10:20:00,44.91,44.91,44.86,44.9,21276.595744680853,24.9154,24.9154,24.8877,24.9099,21276.5957
2012-01-30 10:25:00,44.91,44.94,44.87,44.94,53539.14615491587,24.9154,24.9321,24.8932,24.9321,53539.1462
2012-01-30 10:30:00,44.94,44.95,44.91,44.94,59240.7175636212,24.9321,24.9376,24.9154,24.9321,59240.7176
2012-01-30 10:35:00,44.94,44.95,44.91,44.94,43248.50507578919,24.9321,24.9376,24.9154,24.9321,43248.5051
2012-01-30 10:40:00,44.94,44.96,44.89,44.93,50201.640940063975,24.9321,24.9432,24.9043,24.9265,50201.6409
2012-01-30 10:45:00,44.94,44.96,44.93,44.94,31706.299541093034,24.9321,24.9432,24.9265,24.9321,31706.2995
2012-01-30 10:50:00,44.94,44.96,44.94,44.94,18078.15324711445,24.9321,24.9432,24.9321,24.9321,18078.1532
2012-01-30 10:55:00,44.94,44.96,44.92,44.96,18773.46683354193,24.9321,24.9432,24.921,24.9432,18773.4668
2012-01-30 11:00:00,44.94,45.0,44.94,44.97,50201.640940063975,24.9321,24.9653,24.9321,24.9487,50201.6409
2012-01-30 11:05:00,44.99,44.99,44.96,44.97,29620.3587818106,24.9598,24.9598,24.9432,24.9487,29620.3588
2012-01-30 11:10:00,44.97,44.99,44.97,44.97,31567.23682380754,24.9487,24.9598,24.9487,24.9487,31567.2368
2012-01-30 11:15:00,44.97,45.02,44.97,45.02,43248.50507578919,24.9487,24.9764,24.9487,24.9764,43248.5051
2012-01-30 11:20:00,45.02,45.03,44.99,44.99,35182.86747323043,24.9764,24.982,24.9598,24.9598,35182.8675
2012-01-30 11:25:00,44.99,45.04,44.97,45.02,41857.87790293423,24.9598,24.9875,24.9487,24.9764,41857.8779
2012-01-30 11:30:00,45.02,45.05,44.98,45.05,56737.58865248227,24.9764,24.9931,24.9543,24.9931,56737.5887
2012-01-30 11:35:00,45.05,45.13,45.05,45.12,35600.05562508692,24.9931,25.0375,24.9931,25.0319,35600.0556
2012-01-30 11:40:00,45.12,45.14,45.11,45.12,26839.104436100683,25.0319,25.043,25.0264,25.0319,26839.1044
2012-01-30 11:45:00,45.11,45.14,45.09,45.12,29620.3587818106,25.0264,25.043,25.0153,25.0319,29620.3588
2012-01-30 11:50:00,45.11,45.15,45.09,45.15,45056.32040050063,25.0264,25.0486,25.0153,25.0486,45056.3204
2012-01-30 11:55:00,45.15,45.2,45.13,45.19,35182.86747323043,25.0486,25.0763,25.0375,25.0708,35182.8675
2012-01-30 12:00:00,45.19,45.2,45.18,45.2,14740.648032262552,25.0708,25.0763,25.0652,25.0763,14740.648
2012-01-30 12:05:00,45.2,45.23,45.18,45.22,39076.62355722431,25.0763,25.0929,25.0652,25.0874,39076.6236
2012-01-30 12:10:00,45.22,45.23,45.19,45.2,23918.78737310527,25.0874,25.0929,25.0708,25.0763,23918.7874
2012-01-30 12:15:00,45.2,45.22,45.2,45.22,19468.780419969407,25.0763,25.0874,25.0763,25.0874,19468.7804
2012-01-30 12:20:00,45.22,45.24,45.21,45.22,31428.174106522045,25.0874,25.0985,25.0819,25.0874,31428.1741
2012-01-30 12:25:00,45.22,45.22,45.19,45.19,29064.107912668616,25.0874,25.0874,25.0708,25.0708,29064.1079
2012-01-30 12:30:00,45.19,45.21,45.17,45.18,27256.29258795717,25.0708,25.0819,25.0597,25.0652,27256.2926
2012-01-30 12:35:00,45.17,45.17,45.12,45.12,25170.35182867473,25.0597,25.0597,25.0319,25.0319,25170.3518
2012-01-30 12:40:00,45.12,45.16,45.12,45.14,23501.599221248784,25.0319,25.0541,25.0319,25.043,23501.5992
2012-01-30 12:45:00,45.14,45.15,45.12,45.14,34487.553886802954,25.043,25.0486,25.0319,25.043,34487.5539
2012-01-30 12:50:00,45.15,45.15,45.1,45.1,29064.107912668616,25.0486,25.0486,25.0208,25.0208,29064.1079
2012-01-30 12:55:00,45.1,45.12,45.09,45.12,35460.992907801425,25.0208,25.0319,25.0153,25.0319,35460.9929
2012-01-30 13:00:00,45.11,45.17,45.11,45.17,29064.107912668616,25.0264,25.0597,25.0264,25.0597,29064.1079
2012-01-30 13:05:00,45.17,45.21,45.17,45.2,30593.79780280907,25.0597,25.0819,25.0597,25.0763,30593.7978
2012-01-30 13:10:00,45.2,45.22,45.17,45.22,31984.424975664027,25.0763,25.0874,25.0597,25.0874,31984.425
2012-01-30 13:15:00,45.22,45.3,45.21,45.29,99707.96829370048,25.0874,25.1318,25.0819,25.1262,99707.9683
2012-01-30 13:20:00,45.29,45.31,45.27,45.3,28368.79432624113,25.1262,25.1373,25.1151,25.1318,28368.7943
2012-01-30 13:25:00,45.31,45.32,45.26,45.31,37825.05910165485,25.1373,25.1429,25.1096,25.1373,37825.0591
2012-01-30 13:30:00,45.3,45.3,45.28,45.3,34765.679321373944,25.1318,25.1318,25.1207,25.1318,34765.6793
2012-01-30 13:35:00,45.3,45.34,45.29,45.32,44639.13224864414,25.1318,25.154,25.1262,25.1429,44639.1322
2012-01-30 13:40:00,45.32,45.34,45.32,45.33,22528.16020025032,25.1429,25.154,25.1429,25.1484,22528.1602
2012-01-30 13:45:00,45.34,45.4,45.33,45.4,50479.76637463496,25.154,25.1873,25.1484,25.1873,50479.7664
2012-01-30 13:50:00,45.39,45.43,45.39,45.41,38798.49812265332,25.1817,25.2039,25.1817,25.1928,38798.4981
2012-01-30 13:55:00,45.42,45.5,45.42,45.48,37546.93366708386,25.1984,25.2427,25.1984,25.2316,37546.9337
2012-01-30 14:00:00,45.48,45.5,45.39,45.39,47281.32387706856,25.2316,25.2427,25.1817,25.1817,47281.3239
2012-01-30 14:05:00,45.39,45.45,45.39,45.44,27951.60617438465,25.1817,25.215,25.1817,25.2095,27951.6062
2012-01-30 14:10:00,45.44,45.51,45.44,45.5,49367.264636351,25.2095,25.2483,25.2095,25.2427,49367.2646
2012-01-30 14:15:00,45.49,45.5,45.48,45.48,28090.668891670142,25.2372,25.2427,25.2316,25.2316,28090.6689
2012-01-30 14:20:00,45.48,45.52,45.47,45.5,33931.30301766097,25.2316,25.2538,25.2261,25.2427,33931.303
2012-01-30 14:25:00,45.5,45.53,45.5,45.53,26143.790849673205,25.2427,25.2594,25.2427,25.2594,26143.7908
2012-01-30 14:30:00,45.53,45.53,45.45,45.45,38798.49812265332,25.2594,25.2594,25.215,25.215,38798.4981
2012-01-30 14:35:00,45.45,45.48,45.45,45.48,32818.801279377,25.215,25.2316,25.215,25.2316,32818.8013
2012-01-30 14:40:00,45.47,45.48,45.45,45.48,37268.80823251286,25.2261,25.2316,25.215,25.2316,37268.8082
2012-01-30 14:45:00,45.48,45.5,45.47,45.49,59240.7175636212,25.2316,25.2427,25.2261,25.2372,59240.7176
2012-01-30 14:50:00,45.49,45.54,45.49,45.53,66889.16701432347,25.2372,25.2649,25.2372,25.2594,66889.167
2012-01-30 14:55:00,45.53,45.58,45.51,45.58,63968.849951328055,25.2594,25.2871,25.2483,25.2871,63968.85
2012-01-30 15:00:00,45.59,45.62,45.53,45.6,139062.71728549578,25.2927,25.3093,25.2594,25.2982,139062.7173
2012-01-30 15:05:00,45.58,45.63,45.57,45.58,65915.727993325,25.2871,25.3149,25.2816,25.2871,65915.728
2012-01-30 15:10:00,45.58,45.66,45.57,45.66,83298.56765401196,25.2871,25.3315,25.2816,25.3315,83298.5677
2012-01-30 15:15:00,45.66,45.74,45.66,45.72,130579.89153108052,25.3315,25.3759,25.3315,25.3648,130579.8915
2012-01-30 15:20:00,45.72,45.79,45.7,45.76,117786.12154081491,25.3648,25.4036,25.3537,25.387,117786.1215
2012-01-30 15:25:00,45.76,45.85,45.75,45.84,130718.95424836602,25.387,25.4369,25.3814,25.4314,130718.9542
2012-01-30 15:30:00,45.85,45.9,45.84,45.87,217494.08983451533,25.4369,25.4647,25.4314,25.448,217494.0898
2012-01-30 15:35:00,45.88,45.88,45.78,45.78,186622.1665971353,25.4536,25.4536,25.3981,25.3981,186622.1666
2012-01-30 15:40:00,45.78,45.8,45.69,45.69,142678.34793491865,25.3981,25.4092,25.3481,25.3481,142678.3479
2012-01-30 15:45:00,45.69,45.77,45.64,45.77,166458.07259073845,25.3481,25.3925,25.3204,25.3925,166458.0726
2012-01-30 15:50:00,45.76,45.84,45.73,45.78,143651.78695591714,25.387,25.4314,25.3703,25.3981,143651.787
2012-01-30 15:55:00,45.78,45.83,45.75,45.79,256570.7133917397,25.3981,25.4258,25.3814,25.4036,256570.7134
2012-01-31 09:30:00,45.87,46.17,45.86,46.15,138228.3409817828,25.448,25.6144,25.4425,25.6033,138228.341
2012-01-31 09:35:00,46.15,46.15,45.93,46.01,147962.7311917675,25.6033,25.6033,25.4813,25.5257,147962.7312
2012-01-31 09:40:00,46.0,46.01,45.79,45.84,83020.44221944097,25.5201,25.5257,25.4036,25.4314,83020.4422
2012-01-31 09:45:00,45.86,45.94,45.82,45.84,111111.11111111112,25.4425,25.4868,25.4203,25.4314,111111.1111
2012-01-31 09:50:00,45.84,45.86,45.8,45.86,44500.06953135865,25.4314,25.4425,25.4092,25.4425,44500.0695
2012-01-31 09:55:00,45.86,45.96,45.84,45.84,108886.1076345432,25.4425,25.4979,25.4314,25.4314,108886.1076
2012-01-31 10:00:00,45.84,45.89,45.74,45.79,78709.49798359061,25.4314,25.4591,25.3759,25.4036,78709.498
2012-01-31 10:05:00,45.78,45.79,45.66,45.67,60909.47017104715,25.3981,25.4036,25.3315,25.3371,60909.4702
2012-01-31 10:10:00,45.66,45.73,45.66,45.73,44778.19496592964,25.3315,25.3703,25.3315,25.3703,44778.195
2012-01-31 10:15:00,45.73,45.82,45.71,45.71,57293.83952162426,25.3703,25.4203,25.3592,25.3592,57293.8395
2012-01-31 10:20:00,45.72,45.79,45.7,45.78,50618.82909192046,25.3648,25.4036,25.3537,25.3981,50618.8291
2012-01-31 10:25:00,45.79,45.81,45.76,45.79,50896.95452649145,25.4036,25.4147,25.387,25.4036,50896.9545
2012-01-31 10:30:00,45.77,45.8,45.76,45.79,54095.39702405786,25.3925,25.4092,25.387,25.4036,54095.397
2012-01-31 10:35:00,45.79,45.81,45.74,45.76,71756.36211931582,25.4036,25.4147,25.3759,25.387,71756.3621
2012-01-31 10:40:00,45.75,45.76,45.68,45.73,54929.77332777083,25.3814,25.387,25.3426,25.3703,54929.7733
2012-01-31 10:45:00,45.72,45.72,45.59,45.59,61326.65832290363,25.3648,25.3648,25.2927,25.2927,61326.6583
2012-01-31 10:50:00,45.59,45.59,45.57,45.58,49367.264636351,25.2927,25.2927,25.2816,25.2871,49367.2646
2012-01-31 10:55:00,45.58,45.61,45.55,45.61,72729.80114031429,25.2871,25.3038,25.2705,25.3038,72729.8011
2012-01-31 11:00:00,45.61,45.62,45.56,45.6,35043.80475594493,25.3038,25.3093,25.276,25.2982,35043.8048
2012-01-31 11:05:00,45.6,45.67,45.59,45.66,56042.2750660548,25.2982,25.3371,25.2927,25.3315,56042.2751
2012-01-31 11:10:00,45.66,45.67,45.53,45.54,38520.37268808233,25.3315,25.3371,25.2594,25.2649,38520.3727
2012-01-31 11:15:00,45.54,45.57,45.48,45.5,51731.33083020442,25.2649,25.2816,25.2316,25.2427,51731.3308
2012-01-31 11:20:00,45.49,45.49,45.45,45.45,29481.296064525104,25.2372,25.2372,25.215,25.215,29481.2961
2012-01-31 11:25:00,45.46,45.47,45.38,45.38,31984.424975664027,25.2205,25.2261,25.1762,25.1762,31984.425
2012-01-31 11:30:00,45.38,45.4,45.34,45.34,32401.613127520515,25.1762,25.1873,25.154,25.154,32401.6131
2012-01-31 11:35:00,45.34,45.43,45.33,45.41,26421.916284244195,25.154,25.2039,25.1484,25.1928,26421.9163
2012-01-31 11:40:00,45.42,45.56,45.42,45.52,60631.34473647615,25.1984,25.276,25.1984,25.2538,60631.3447
2012-01-31 11:45:00,45.53,45.55,45.45,45.47,37129.74551522737,25.2594,25.2705,25.215,25.2261,37129.7455
2012-01-31 11:50:00,45.48,45.81,45.43,45.43,235850.36851620083,25.2316,25.4147,25.2039,25.2039,235850.3685
2012-01-31 11:55:00,45.42,45.46,45.42,45.45,22250.034765679324,25.1984,25.2205,25.1984,25.215,22250.0348
2012-01-31 12:00:00,45.45,45.53,45.45,45.53,35878.18105965791,25.215,25.2594,25.215,25.2594,35878.1811
2012-01-31 12:05:00,45.51,45.53,45.47,45.47,32123.48769294952,25.2483,25.2594,25.2261,25.2261,32123.4877
2012-01-31 12:10:00,45.48,45.48,45.45,45.45,22250.034765679324,25.2316,25.2316,25.215,25.215,22250.0348
2012-01-31 12:15:00,45.45,45.5,45.44,45.5,26282.8535669587,25.215,25.2427,25.2095,25.2427,26282.8536
2012-01-31 12:20:00,45.5,45.51,45.45,45.47,30315.67236823808,25.2427,25.2483,25.215,25.2261,30315.6724
2012-01-31 12:25:00,45.48,45.54,45.46,45.5,77875.12167987763,25.2316,25.2649,25.2205,25.2427,77875.1217
2012-01-31 12:30:00,45.5,45.58,45.49,45.55,86914.19830343485,25.2427,25.2871,25.2372,25.2705,86914.1983
2012-01-31 12:35:00,45.55,45.57,45.5,45.52,36295.36921151439,25.2705,25.2816,25.2427,25.2538,36295.3692
2012-01-31 12:40:00,45.52,45.52,45.39,45.42,104157.97524683631,25.2538,25.2538,25.1817,25.1984,104157.9752
2012-01-31 12:45:00,45.43,45.44,45.4,45.43,13906.271728549576,25.2039,25.2095,25.1873,25.2039,13906.2717
2012-01-31 12:50:00,45.42,45.45,45.4,45.4,19051.59226811292,25.1984,25.215,25.1873,25.1873,19051.5923
2012-01-31 12:55:00,45.4,45.44,45.4,45.43,23223.4737866778,25.1873,25.2095,25.1873,25.2039,23223.4738
2012-01-31 13:00:00,45.43,45.45,45.42,45.43,31567.23682380754,25.2039,25.215,25.1984,25.2039,31567.2368
2012-01-31 13:05:00,45.43,45.48,45.43,45.47,17521.902377972467,25.2039,25.2316,25.2039,25.2261,17521.9024
2012-01-31 13:10:00,45.47,45.55,45.47,45.53,34070.36573494646,25.2261,25.2705,25.2261,25.2594,34070.3657
2012-01-31 13:15:00,45.53,45.59,45.47,45.48,56459.46321791128,25.2594,25.2927,25.2261,25.2316,56459.4632
2012-01-31 13:20:00,45.48,45.48,45.45,45.48,22528.16020025032,25.2316,25.2316,25.215,25.2316,22528.1602
2012-01-31 13:25:00,45.48,45.53,45.46,45.5,24753.163676818247,25.2316,25.2594,25.2205,25.2427,24753.1637
2012-01-31 13:30:00,45.5,45.52,45.47,45.5,25170.35182867473,25.2427,25.2538,25.2261,25.2427,25170.3518
2012-01-31 13:35:00,45.51,45.53,45.5,45.52,42553.19148936171,25.2483,25.2594,25.2427,25.2538,42553.1915
2012-01-31 13:40:00,45.52,45.55,45.51,45.53,26282.8535669587,25.2538,25.2705,25.2483,25.2594,26282.8536
2012-01-31 13:45:00,45.53,45.56,45.51,45.52,15992.212487832014,25.2594,25.276,25.2483,25.2538,15992.2125
2012-01-31 13:50:00,45.52,45.52,45.47,45.48,20164.09400639689,25.2538,25.2538,25.2261,25.2316,20164.094
2012-01-31 13:55:00,45.48,45.51,45.47,45.5,35043.80475594493,25.2316,25.2483,25.2261,25.2427,35043.8048
2012-01-31 14:00:00,45.5,45.52,45.48,45.5,41440.68975107774,25.2427,25.2538,25.2316,25.2427,41440.6898
2012-01-31 14:05:00,45.49,45.5,45.48,45.49,29203.17062995411,25.2372,25.2427,25.2316,25.2372,29203.1706
2012-01-31 14:10:00,45.49,45.58,45.48,45.56,42831.316923932696,25.2372,25.2871,25.2316,25.276,42831.3169
2012-01-31 14:15:00,45.56,45.6,45.53,45.6,23362.53650396329,25.276,25.2982,25.2594,25.2982,23362.5365
2012-01-31 14:20:00,45.61,45.65,45.59,45.59,21832.84661382284,25.3038,25.326,25.2927,25.2927,21832.8466
2012-01-31 14:25:00,45.59,45.63,45.57,45.6,50340.70365734947,25.2927,25.3149,25.2816,25.2982,50340.7037
2012-01-31 14:30:00,45.59,45.61,45.55,45.56,23223.4737866778,25.2927,25.3038,25.2705,25.276,23223.4738
2012-01-31 14:35:00,45.56,45.58,45.53,45.54,38937.560839938815,25.276,25.2871,25.2594,25.2649,38937.5608
2012-01-31 14:40:00,45.54,45.55,45.51,45.54,37268.80823251286,25.2649,25.2705,25.2483,25.2649,37268.8082
2012-01-31 14:45:00,45.53,45.55,45.5,45.52,23918.78737310527,25.2594,25.2705,25.2427,25.2538,23918.7874
2012-01-31 14:50:00,45.51,45.55,45.51,45.52,27117.22987067168,25.2483,25.2705,25.2483,25.2538,27117.2299
2012-01-31 14:55:00,45.53,45.56,45.52,45.53,33792.24030037547,25.2594,25.276,25.2538,25.2594,33792.2403
2012-01-31 15:00:00,45.53,45.53,45.47,45.48,28090.668891670142,25.2594,25.2594,25.2261,25.2316,28090.6689
2012-01-31 15:05:00,45.48,45.53,45.47,45.53,28925.04519538312,25.2316,25.2594,25.2261,25.2594,28925.0452
2012-01-31 15:10:00,45.52,45.53,45.46,45.48,57432.90223890975,25.2538,25.2594,25.2205,25.2316,57432.9022
2012-01-31 15:15:00,45.47,45.52,45.46,45.52,95118.8986232791,25.2261,25.2538,25.2205,25.2538,95118.8986
2012-01-31 15:20:00,45.52,45.55,45.48,45.48,39632.874426366296,25.2538,25.2705,25.2316,25.2316,39632.8744
2012-01-31 15:25:00,45.48,45.53,45.48,45.53,36573.49464608539,25.2316,25.2594,25.2316,25.2594,36573.4946
2012-01-31 15:30:00,45.52,45.53,45.5,45.5,56598.525935196776,25.2538,25.2594,25.2427,25.2427,56598.5259
2012-01-31 15:35:00,45.5,45.53,45.5,45.52,89695.45264914478,25.2427,25.2594,25.2427,25.2538,89695.4526
2012-01-31 15:40:00,45.53,45.59,45.52,45.55,93032.95786399666,25.2594,25.2927,25.2538,25.2705,93032.9579
2012-01-31 15:45:00,45.55,45.59,45.54,45.54,83576.69308858296,25.2705,25.2927,25.2649,25.2649,83576.6931
2012-01-31 15:50:00,45.55,45.55,45.51,45.55,125295.50827423167,25.2705,25.2705,25.2483,25.2705,125295.5083
2012-01-31 15:55:00,45.55,45.58,45.53,45.55,294395.77249339456,25.2705,25.2871,25.2594,25.2705,294395.7725
2012-02-01 09:30:00,45.84,46.02,45.78,45.79,127520.51175079962,25.4314,25.5312,25.3981,25.4036,127520.5118
2012-02-01 09:35:00,45.79,46.07,45.77,45.98,39076.62355722431,25.4036,25.559,25.3925,25.509,39076.6236
2012-02-01 09:40:00,45.96,46.06,45.85,46.03,48532.88833263802,25.4979,25.5534,25.4369,25.5368,48532.8883
2012-02-01 09:45:00,46.04,46.09,45.76,45.81,51870.39354748992,25.5423,25.5701,25.387,25.4147,51870.3935
2012-02-01 09:50:00,45.82,45.83,45.74,45.76,20303.156723682383,25.4203,25.4258,25.3759,25.387,20303.1567
2012-02-01 09:55:00,45.75,45.75,45.61,45.73,60770.40745376165,25.3814,25.3814,25.3038,25.3703,60770.4075
2012-02-01 10:00:00,45.73,45.76,45.62,45.63,93728.27145042414,25.3703,25.387,25.3093,25.3149,93728.2715
2012-02-01 10:05:00,45.63,45.66,45.62,45.63,68418.85690446392,25.3149,25.3315,25.3093,25.3149,68418.8569
2012-02-01 10:10:00,45.64,45.66,45.62,45.63,45612.57126964261,25.3204,25.3315,25.3093,25.3149,45612.5713
2012-02-01 10:15:00,45.63,45.66,45.63,45.66,20442.21944096788,25.3149,25.3315,25.3149,25.3315,20442.2194
2012-02-01 10:20:00,45.66,45.73,45.65,45.67,35600.05562508692,25.3315,25.3703,25.326,25.3371,35600.0556
2012-02-01 10:25:00,45.68,45.68,45.63,45.63,18634.40411625643,25.3426,25.3426,25.3149,25.3149,18634.4041
2012-02-01 10:30:00,45.64,45.66,45.63,45.64,23779.724655819777,25.3204,25.3315,25.3149,25.3204,23779.7247
2012-02-01 10:35:00,45.63,45.69,45.62,45.68,80378.25059101655,25.3149,25.3481,25.3093,25.3426,80378.2506
2012-02-01 10:40:00,45.68,45.69,45.64,45.69,38937.560839938815,25.3426,25.3481,25.3204,25.3481,38937.5608
2012-02-01 10:45:00,45.69,45.71,45.68,45.7,39076.62355722431,25.3481,25.3592,25.3426,25.3537,39076.6236
2012-02-01 10:50:00,45.7,45.71,45.69,45.71,28090.668891670142,25.3537,25.3592,25.3481,25.3592,28090.6689
2012-02-01 10:55:00,45.71,45.73,45.7,45.73,26978.16715338618,25.3592,25.3703,25.3537,25.3703,26978.1672
2012-02-01 11:00:00,45.73,45.81,45.72,45.73,56737.58865248227,25.3703,25.4147,25.3648,25.3703,56737.5887
2012-02-01 11:05:00,45.74,45.83,45.73,45.77,44778.19496592964,25.3759,25.4258,25.3703,25.3925,44778.195
2012-02-01 11:10:00,45.78,45.78,45.73,45.75,39076.62355722431,25.3981,25.3981,25.3703,25.3814,39076.6236
2012-02-01 11:15:00,45.75,45.82,45.74,45.82,28229.73160895564,25.3814,25.4203,25.3759,25.4203,28229.7316
2012-02-01 11:20:00,45.82,45.89,45.82,45.88,61604.78375747462,25.4203,25.4591,25.4203,25.4536,61604.7838
2012-02-01 11:25:00,45.89,45.93,45.88,45.89,32262.550410235017,25.4591,25.4813,25.4536,25.4591,32262.5504
2012-02-01 11:30:00,45.89,45.97,45.88,45.97,29064.107912668616,25.4591,25.5035,25.4536,25.5035,29064.1079
2012-02-01 11:35:00,45.97,46.07,45.97,46.02,146015.85314977056,25.5035,25.559,25.5035,25.5312,146015.8531
2012-02-01 11:40:00,46.02,46.07,45.99,46.07,41440.68975107774,25.5312,25.559,25.5146,25.559,41440.6898
2012-02-01 11:45:00,46.07,46.11,45.99,46.0,52287.58169934641,25.559,25.5812,25.5146,25.5201,52287.5817
2012-02-01 11:50:00,45.99,46.07,45.98,46.04,34904.74203865944,25.5146,25.559,25.509,25.5423,34904.742
2012-02-01 11:55:00,46.04,46.07,46.0,46.07,61048.53288833264,25.5423,25.559,25.5201,25.559,61048.5329
2012-02-01 12:00:00,46.07,46.15,46.07,46.1,41579.75246836324,25.559,25.6033,25.559,25.5756,41579.7525
2012-02-01 12:05:00,46.12,46.19,46.09,46.17,92893.89514671118,25.5867,25.6255,25.5701,25.6144,92893.8951
2012-02-01 12:10:00,46.17,46.19,46.12,46.14,48671.95104992352,25.6144,25.6255,25.5867,25.5978,48671.951
2012-02-01 12:15:00,46.14,46.24,46.14,46.17,92059.5188429982,25.5978,25.6533,25.5978,25.6144,92059.5188
2012-02-01 12:20:00,46.17,46.17,46.12,46.13,32401.613127520515,25.6144,25.6144,25.5867,25.5923,32401.6131
2012-02-01 12:25:00,46.12,46.19,46.12,46.18,82881.37950215548,25.5867,25.6255,25.5867,25.62,82881.3795
2012-02-01 12:30:00,46.18,46.19,46.14,46.19,25309.41454596023,25.62,25.6255,25.5978,25.6255,25309.4145
2012-02-01 12:35:00,46.18,46.19,46.14,46.15,28507.85704352664,25.62,25.6255,25.5978,25.6033,28507.857
2012-02-01 12:40:00,46.15,46.17,46.12,46.14,31428.174106522045,25.6033,25.6144,25.5867,25.5978,31428.1741
2012-02-01 12:45:00,46.14,46.17,46.11,46.17,29064.107912668616,25.5978,25.6144,25.5812,25.6144,29064.1079
2012-02-01 12:50:00,46.17,46.18,46.12,46.14,15435.961618690031,25.6144,25.62,25.5867,25.5978,15435.9616
2012-02-01 12:55:00,46.16,46.19,46.14,46.18,16270.337922403003,25.6089,25.6255,25.5978,25.62,16270.3379
2012-02-01 13:00:00,46.18,46.2,46.17,46.2,11959.393686552636,25.62,25.6311,25.6144,25.6311,11959.3937
2012-02-01 13:05:00,46.2,46.22,46.17,46.17,21554.721179251843,25.6311,25.6422,25.6144,25.6144,21554.7212
2012-02-01 13:10:00,46.16,46.24,46.16,46.19,25448.477263245724,25.6089,25.6533,25.6089,25.6255,25448.4773
2012-02-01 13:15:00,46.19,46.19,46.16,46.18,28925.04519538312,25.6255,25.6255,25.6089,25.62,28925.0452
2012-02-01 13:20:00,46.19,46.25,46.18,46.24,28785.982478097623,25.6255,25.6588,25.62,25.6533,28785.9825
2012-02-01 13:25:00,46.24,46.25,46.21,46.22,23640.66193853428,25.6533,25.6588,25.6366,25.6422,23640.6619
2012-02-01 13:30:00,46.22,46.23,46.2,46.23,36851.62008065638,25.6422,25.6477,25.6311,25.6477,36851.6201
2012-02-01 13:35:00,46.23,46.31,46.23,46.27,31428.174106522045,25.6477,25.6921,25.6477,25.6699,31428.1741
2012-02-01 13:40:00,46.28,46.32,46.2,46.21,18217.215964399948,25.6755,25.6977,25.6311,25.6366,18217.216
2012-02-01 13:45:00,46.22,46.29,46.22,46.23,27534.418022528163,25.6422,25.681,25.6422,25.6477,27534.418
2012-02-01 13:50:00,46.23,46.25,46.22,46.24,40189.12529550828,25.6477,25.6588,25.6422,25.6533,40189.1253
2012-02-01 13:55:00,46.24,46.24,46.16,46.16,43804.75594493117,25.6533,25.6533,25.6089,25.6089,43804.7559
2012-02-01 14:00:00,46.17,46.18,46.15,46.17,34904.74203865944,25.6144,25.62,25.6033,25.6144,34904.742
2012-02-01 14:05:00,46.16,46.19,46.09,46.09,20164.09400639689,25.6089,25.6255,25.5701,25.5701,20164.094
2012-02-01 14:10:00,46.09,46.12,46.09,46.09,116395.49436795995,25.5701,25.5867,25.5701,25.5701,116395.4944
2012-02-01 14:15:00,46.11,46.16,46.11,46.14,29759.421499096094,25.5812,25.6089,25.5812,25.5978,29759.4215
2012-02-01 14:20:00,46.14,46.17,46.14,46.17,21832.84661382284,25.5978,25.6144,25.5978,25.6144,21832.8466
2012-02-01 14:25:00,46.17,46.19,46.14,46.17,36434.431928799895,25.6144,25.6255,25.5978,25.6144,36434.4319
2012-02-01 14:30:00,46.16,46.17,46.12,46.14,43526.63051036018,25.6089,25.6144,25.5867,25.5978,43526.6305
2012-02-01 14:35:00,46.14,46.18,46.13,46.14,54095.39702405786,25.5978,25.62,25.5923,25.5978,54095.397
2012-02-01 14:40:00,46.14,46.18,46.14,46.17,42553.19148936171,25.5978,25.62,25.5978,25.6144,42553.1915
2012-02-01 14:45:00,46.17,46.17,46.14,46.16,15853.149770546515,25.6144,25.6144,25.5978,25.6089,15853.1498
2012-02-01 14:50:00,46.15,46.18,46.14,46.18,34209.42845223196,25.6033,25.62,25.5978,25.62,34209.4285
2012-02-01 14:55:00,46.17,46.2,46.16,46.19,46586.01029064108,25.6144,25.6311,25.6089,25.6255,46586.0103
2012-02-01 15:00:00,46.19,46.22,46.19,46.22,71061.04853288834,25.6255,25.6422,25.6255,25.6422,71061.0485
2012-02-01 15:05:00,46.21,46.22,46.16,46.17,48393.82561535253,25.6366,25.6422,25.6089,25.6144,48393.8256
2012-02-01 15:10:00,46.17,46.2,46.14,46.17,64246.97538589904,25.6144,25.6311,25.5978,25.6144,64246.9754
2012-02-01 15:15:00,46.17,46.17,46.15,46.17,30315.67236823808,25.6144,25.6144,25.6033,25.6144,30315.6724
2012-02-01 15:20:00,46.17,46.17,46.12,46.16,50896.95452649145,25.6144,25.6144,25.5867,25.6089,50896.9545
2012-02-01 15:25:00,46.17,46.17,46.14,46.17,63968.849951328055,25.6144,25.6144,25.5978,25.6144,63968.85
2012-02-01 15:30:00,46.16,46.16,46.12,46.12,46168.8221387846,25.6089,25.6089,25.5867,25.5867,46168.8221
2012-02-01 15:35:00,46.12,46.14,46.12,46.14,41579.75246836324,25.5867,25.5978,25.5867,25.5978,41579.7525
2012-02-01 15:40:00,46.13,46.16,46.12,46.14,58545.40397719372,25.5923,25.6089,25.5867,25.5978,58545.404
2012-02-01 15:45:00,46.14,46.16,46.14,46.16,57711.02767348074,25.5978,25.6089,25.5978,25.6089,57711.0277
2012-02-01 15:50:00,46.15,46.2,46.1,46.12,213739.396467807,25.6033,25.6311,25.5756,25.5867,213739.3965
2012-02-01 15:55:00,46.12,46.17,46.1,46.16,129745.51522736756,25.5867,25.6144,25.5756,25.6089,129745.5152
2012-02-02 09:30:00,46.01,46.17,45.99,46.02,187317.4801835628,25.5257,25.6144,25.5146,25.5312,187317.4802
2012-02-02 09:35:00,46.02,46.14,45.97,46.14,80934.50146015854,25.5312,25.5978,25.5035,25.5978,80934.5015
2012-02-02 09:40:00,46.14,46.19,46.07,46.09,55207.89876234182,25.5978,25.6255,25.559,25.5701,55207.8988
2012-02-02 09:45:00,46.09,46.1,45.98,46.02,81768.87776387151,25.5701,25.5756,25.509,25.5312,81768.8778
2012-02-02 09:50:00,46.03,46.13,45.99,46.04,112918.92643582256,25.5368,25.5923,25.5146,25.5423,112918.9264
2012-02-02 09:55:00,46.04,46.06,46.0,46.01,43109.442358503686,25.5423,25.5534,25.5201,25.5257,43109.4424
2012-02-02 10:00:00,46.0,46.07,45.96,45.97,63829.78723404256,25.5201,25.559,25.4979,25.5035,63829.7872
2012-02-02 10:05:00,45.96,45.99,45.91,45.97,79961.06243916007,25.4979,25.5146,25.4702,25.5035,79961.0624
2012-02-02 10:10:00,45.96,45.97,45.93,45.95,67167.29244889446,25.4979,25.5035,25.4813,25.4924,67167.2924
2012-02-02 10:15:00,45.95,46.01,45.91,45.94,95257.9613405646,25.4924,25.5257,25.4702,25.4868,95257.9613
2012-02-02 10:20:00,45.94,45.94,45.83,45.85,117925.18425810042,25.4868,25.4868,25.4258,25.4369,117925.1843
2012-02-02 10:25:00,45.86,45.89,45.81,45.89,47698.51202892505,25.4425,25.4591,25.4147,25.4591,47698.512
2012-02-02 10:30:00,45.88,45.95,45.88,45.94,42831.316923932696,25.4536,25.4924,25.4536,25.4868,42831.3169
2012-02-02 10:35:00,45.94,45.96,45.81,45.81,73703.24016131276,25.4868,25.4979,25.4147,25.4147,73703.2402
2012-02-02 10:40:00,45.82,45.84,45.7,45.71,107773.60589625922,25.4203,25.4314,25.3537,25.3592,107773.6059
2012-02-02 10:45:00,45.71,45.84,45.68,45.79,138645.52913363927,25.3592,25.4314,25.3426,25.4036,138645.5291
2012-02-02 10:50:00,45.79,45.86,45.79,45.86,61187.59560561814,25.4036,25.4425,25.4036,25.4425,61187.5956
2012-02-02 10:55:00,45.86,45.9,45.86,45.88,43804.75594493117,25.4425,25.4647,25.4425,25.4536,43804.7559
2012-02-02 11:00:00,45.88,45.92,45.88,45.89,47837.57474621054,25.4536,25.4757,25.4536,25.4591,47837.5747
2012-02-02 11:05:00,45.88,45.89,45.73,45.75,67584.48060075095,25.4536,25.4591,25.3703,25.3814,67584.4806
2012-02-02 11:10:00,45.75,45.88,45.75,45.87,36017.243776943404,25.3814,25.4536,25.3814,25.448,36017.2438
2012-02-02 11:15:00,45.86,45.89,45.84,45.84,44500.06953135865,25.4425,25.4591,25.4314,25.4314,44500.0695
2012-02-02 11:20:00,45.85,45.87,45.82,45.82,34487.553886802954,25.4369,25.448,25.4203,25.4203,34487.5539
2012-02-02 11:25:00,45.82,45.83,45.76,45.78,46168.8221387846,25.4203,25.4258,25.387,25.3981,46168.8221
2012-02-02 11:30:00,45.77,45.82,45.77,45.81,31845.362258378533,25.3925,25.4203,25.3925,25.4147,31845.3623
2012-02-02 11:35:00,45.81,45.81,45.72,45.73,43943.81866221666,25.4147,25.4147,25.3648,25.3703,43943.8187
2012-02-02 11:40:00,45.73,45.73,45.7,45.73,29481.296064525104,25.3703,25.3703,25.3537,25.3703,29481.2961
2012-02-02 11:45:00,45.73,45.84,45.73,45.83,46864.13572521207,25.3703,25.4314,25.3703,25.4258,46864.1357
2012-02-02 11:50:00,45.84,45.87,45.84,45.86,40189.12529550828,25.4314,25.448,25.4314,25.4425,40189.1253
2012-02-02 11:55:00,45.86,45.89,45.86,45.88,31010.98595466556,25.4425,25.4591,25.4425,25.4536,31010.986
2012-02-02 12:00:00,45.88,45.91,45.84,45.89,36712.557363370885,25.4536,25.4702,25.4314,25.4591,36712.5574
2012-02-02 12:05:00,45.89,45.89,45.8,45.83,31289.111389236547,25.4591,25.4591,25.4092,25.4258,31289.1114
2012-02-02 12:10:00,45.82,45.82,45.76,45.76,21971.90933110833,25.4203,25.4203,25.387,25.387,21971.9093
2012-02-02 12:15:00,45.76,45.77,45.68,45.7,52426.64441663191,25.387,25.3925,25.3426,25.3537,52426.6444
2012-02-02 12:20:00,45.68,45.73,45.65,45.71,92059.5188429982,25.3426,25.3703,25.326,25.3592,92059.5188
2012-02-02 12:25:00,45.71,45.79,45.71,45.79,32679.738562091505,25.3592,25.4036,25.3592,25.4036,32679.7386
2012-02-02 12:30:00,45.79,45.81,45.73,45.76,40884.43888193576,25.4036,25.4147,25.3703,25.387,40884.4389
2012-02-02 12:35:00,45.76,45.76,45.66,45.66,35600.05562508692,25.387,25.387,25.3315,25.3315,35600.0556
2012-02-02 12:40:00,45.66,45.68,45.66,45.68,26143.790849673205,25.3315,25.3426,25.3315,25.3426,26143.7908
2012-02-02 12:45:00,45.7,45.73,45.69,45.71,32957.8639966625,25.3537,25.3703,25.3481,25.3592,32957.864
2012-02-02 12:50:00,45.71,45.71,45.67,45.69,32679.738562091505,25.3592,25.3592,25.3371,25.3481,32679.7386
2012-02-02 12:55:00,45.7,45.78,45.68,45.76,132804.89500764845,25.3537,25.3981,25.3426,25.387,132804.895
2012-02-02 13:00:00,45.76,45.79,45.71,45.77,89834.51536643026,25.387,25.4036,25.3592,25.3925,89834.5154
2012-02-02 13:05:00,45.78,45.86,45.78,45.86,74537.61646502573,25.3981,25.4425,25.3981,25.4425,74537.6165
2012-02-02 13:10:00,45.86,45.96,45.85,45.94,50201.640940063975,25.4425,25.4979,25.4369,25.4868,50201.6409
2012-02-02 13:15:00,45.93,45.93,45.81,45.89,33653.17758308998,25.4813,25.4813,25.4147,25.4591,33653.1776
2012-02-02 13:20:00,45.9,45.91,45.84,45.84,24335.97552496176,25.4647,25.4702,25.4314,25.4314,24335.9755
2012-02-02 13:25:00,45.84,45.86,45.82,45.86,18356.27868168544,25.4314,25.4425,25.4203,25.4425,18356.2787
2012-02-02 13:30:00,45.86,45.93,45.86,45.91,21832.84661382284,25.4425,25.4813,25.4425,25.4702,21832.8466
2012-02-02 13:35:00,45.92,45.94,45.84,45.85,72451.6757057433,25.4757,25.4868,25.4314,25.4369,72451.6757
2012-02-02 13:40:00,45.85,45.87,45.84,45.86,16409.4006396885,25.4369,25.448,25.4314,25.4425,16409.4006
2012-02-02 13:45:00,45.86,45.86,45.82,45.84,26700.041718815188,25.4425,25.4425,25.4203,25.4314,26700.0417
2012-02-02 13:50:00,45.84,45.87,45.84,45.87,17660.96509525796,25.4314,25.448,25.4314,25.448,17660.9651
2012-02-02 13:55:00,45.86,45.89,45.85,45.86,41023.50159922125,25.4425,25.4591,25.4369,25.4425,41023.5016
2012-02-02 14:00:00,45.86,45.86,45.83,45.84,29898.484216381592,25.4425,25.4425,25.4258,25.4314,29898.4842
2012-02-02 14:05:00,45.83,45.88,45.83,45.85,23362.53650396329,25.4258,25.4536,25.4258,25.4369,23362.5365
2012-02-02 14:10:00,45.84,45.84,45.84,45.84,17521.902377972467,25.4314,25.4314,25.4314,25.4314,17521.9024
2012-02-02 14:15:00,45.84,45.84,45.84,45.84,29342.23334723961,25.4314,25.4314,25.4314,25.4314,29342.2333
2012-02-02 14:20:00,45.84,45.86,45.84,45.84,32540.67584480601,25.4314,25.4425,25.4314,25.4314,32540.6758
2012-02-02 14:25:00,45.85,45.88,45.83,45.84,33096.92671394799,25.4369,25.4536,25.4258,25.4314,33096.9267
2012-02-02 14:30:00,45.84,45.86,45.84,45.86,44082.88137950216,25.4314,25.4425,25.4314,25.4425,44082.8814
2012-02-02 14:35:00,45.86,45.86,45.83,45.84,32123.48769294952,25.4425,25.4425,25.4258,25.4314,32123.4877
2012-02-02 14:40:00,45.84,45.86,45.83,45.86,51870.39354748992,25.4314,25.4425,25.4258,25.4425,51870.3935
2012-02-02 14:45:00,45.86,45.86,45.8,45.81,47003.19844249757,25.4425,25.4425,25.4092,25.4147,47003.1984
2012-02-02 14:50:00,45.81,45.83,45.79,45.8,31567.23682380754,25.4147,25.4258,25.4036,25.4092,31567.2368
2012-02-02 14:55:00,45.79,45.81,45.78,45.8,37825.05910165485,25.4036,25.4147,25.3981,25.4092,37825.0591
2012-02-02 15:00:00,45.81,45.84,45.79,45.84,76762.61994159367,25.4147,25.4314,25.4036,25.4314,76762.6199
2012-02-02 15:05:00,45.84,45.86,45.83,45.86,53400.083437630376,25.4314,25.4425,25.4258,25.4425,53400.0834
2012-02-02 15:10:00,45.86,45.88,45.85,45.88,30593.79780280907,25.4425,25.4536,25.4369,25.4536,30593.7978
2012-02-02 15:15:00,45.88,45.88,45.85,45.86,47698.51202892505,25.4536,25.4536,25.4369,25.4425,47698.512
2012-02-02 15:20:00,45.86,45.86,45.86,45.86,42553.19148936171,25.4425,25.4425,25.4425,25.4425,42553.1915
2012-02-02 15:25:00,45.86,45.89,45.86,45.89,65776.6652760395,25.4425,25.4591,25.4425,25.4591,65776.6653
2012-02-02 15:30:00,45.89,45.94,45.89,45.94,56876.65136976777,25.4591,25.4868,25.4591,25.4868,56876.6514
2012-02-02 15:35:00,45.94,46.0,45.94,45.99,73286.05200945627,25.4868,25.5201,25.4868,25.5146,73286.052
2012-02-02 15:40:00,45.99,46.0,45.91,45.91,71061.04853288834,25.5146,25.5201,25.4702,25.4702,71061.0485
2012-02-02 15:45:00,45.91,45.91,45.86,45.89,104714.22611597832,25.4702,25.4702,25.4425,25.4591,104714.2261
2012-02-02 15:50:00,45.89,45.92,45.88,45.91,87887.63732443332,25.4591,25.4757,25.4536,25.4702,87887.6373
2012-02-02 15:55:00,45.91,45.91,45.86,45.87,180086.21888471703,25.4702,25.4702,25.4425,25.448,180086.2189
2012-02-03 09:30:00,46.39,46.56,46.32,46.37,156028.36879432626,25.7365,25.8308,25.6977,25.7254,156028.3688
2012-02-03 09:35:00,46.35,46.35,46.1,46.1,64942.288972326525,25.7143,25.7143,25.5756,25.5756,64942.289
2012-02-03 09:40:00,46.15,46.2,46.12,46.19,62856.34821304409,25.6033,25.6311,25.5867,25.6255,62856.3482
2012-02-03 09:45:00,46.18,46.22,46.14,46.2,66471.97886246697,25.62,25.6422,25.5978,25.6311,66471.9789
2012-02-03 09:50:00,46.2,46.26,46.16,46.25,124739.25740508972,25.6311,25.6644,25.6089,25.6588,124739.2574
2012-02-03 09:55:00,46.24,46.24,46.17,46.19,91781.3934084272,25.6533,25.6533,25.6144,25.6255,91781.3934
2012-02-03 10:00:00,46.19,46.35,46.19,46.25,126268.94729523016,25.6255,25.7143,25.6255,25.6588,126268.9473
2012-02-03 10:05:00,46.25,46.32,46.13,46.31,138645.52913363927,25.6588,25.6977,25.5923,25.6921,138645.5291
2012-02-03 10:10:00,46.31,46.32,46.21,46.23,61326.65832290363,25.6921,25.6977,25.6366,25.6477,61326.6583
2012-02-03 10:15:00,46.25,46.27,46.22,46.24,38242.24725351133,25.6588,25.6699,25.6422,25.6533,38242.2473
2012-02-03 10:20:00,46.24,46.27,46.23,46.26,55625.08691419831,25.6533,25.6699,25.6477,25.6644,55625.0869
2012-02-03 10:25:00,46.26,46.26,46.22,46.23,41162.564316506745,25.6644,25.6644,25.6422,25.6477,41162.5643
2012-02-03 10:30:00,46.24,46.25,46.22,46.24,37685.99638436936,25.6533,25.6588,25.6422,25.6533,37685.9964
2012-02-03 10:35:00,46.24,46.27,46.23,46.27,36156.3064942289,25.6533,25.6699,25.6477,25.6699,36156.3065
2012-02-03 10:40:00,46.27,46.28,46.26,46.27,42831.316923932696,25.6699,25.6755,25.6644,25.6699,42831.3169
2012-02-03 10:45:00,46.27,46.3,46.22,46.27,73146.98929217078,25.6699,25.6866,25.6422,25.6699,73146.9893
2012-02-03 10:50:00,46.27,46.35,46.27,46.3,47420.38659435406,25.6699,25.7143,25.6699,25.6866,47420.3866
2012-02-03 10:55:00,46.3,46.32,46.19,46.19,42831.316923932696,25.6866,25.6977,25.6255,25.6255,42831.3169
2012-02-03 11:00:00,46.19,46.28,46.17,46.27,95814.2122097066,25.6255,25.6755,25.6144,25.6699,95814.2122
2012-02-03 11:05:00,46.27,46.32,46.27,46.29,39354.748991795306,25.6699,25.6977,25.6699,25.681,39354.749
2012-02-03 11:10:00,46.3,46.31,46.28,46.31,20442.21944096788,25.6866,25.6921,25.6755,25.6921,20442.2194
2012-02-03 11:15:00,46.31,46.32,46.3,46.31,33931.30301766097,25.6921,25.6977,25.6866,25.6921,33931.303
2012-02-03 11:20:00,46.3,46.35,46.29,46.29,26978.16715338618,25.6866,25.7143,25.681,25.681,26978.1672
2012-02-03 11:25:00,46.29,46.34,46.29,46.33,24196.912807676264,25.681,25.7088,25.681,25.7032,24196.9128
2012-02-03 11:30:00,46.32,46.32,46.26,46.3,24196.912807676264,25.6977,25.6977,25.6644,25.6866,24196.9128
2012-02-03 11:35:00,46.3,46.31,46.27,46.31,30732.860520094564,25.6866,25.6921,25.6699,25.6921,30732.8605
2012-02-03 11:40:00,46.31,46.35,46.27,46.32,42970.37964121819,25.6921,25.7143,25.6699,25.6977,42970.3796
2012-02-03 11:45:00,46.32,46.32,46.29,46.3,21415.658461966348,25.6977,25.6977,25.681,25.6866,21415.6585
2012-02-03 11:50:00,46.3,46.33,46.29,46.29,62995.41093032959,25.6866,25.7032,25.681,25.681,62995.4109
2012-02-03 11:55:00,46.29,46.3,46.27,46.3,29481.296064525104,25.681,25.6866,25.6699,25.6866,29481.2961
2012-02-03 12:00:00,46.29,46.32,46.28,46.29,46307.88485607009,25.681,25.6977,25.6755,25.681,46307.8849
2012-02-03 12:05:00,46.29,46.38,46.28,46.36,46864.13572521207,25.681,25.731,25.6755,25.7199,46864.1357
2012-02-03 12:10:00,46.36,46.36,46.28,46.28,27951.60617438465,25.7199,25.7199,25.6755,25.6755,27951.6062
2012-02-03 12:15:00,46.28,46.34,46.28,46.32,35460.992907801425,25.6755,25.7088,25.6755,25.6977,35460.9929
2012-02-03 12:20:00,46.32,46.35,46.3,46.34,51592.26811291893,25.6977,25.7143,25.6866,25.7088,51592.2681
2012-02-03 12:25:00,46.34,46.38,46.33,46.37,51175.079961062445,25.7088,25.731,25.7032,25.7254,51175.08
2012-02-03 12:30:00,46.37,46.37,46.34,46.35,47281.32387706856,25.7254,25.7254,25.7088,25.7143,47281.3239
2012-02-03 12:35:00,46.35,46.36,46.27,46.3,116534.55708524544,25.7143,25.7199,25.6699,25.6866,116534.5571
2012-02-03 12:40:00,46.3,46.37,46.3,46.36,70643.86038103185,25.6866,25.7254,25.6866,25.7199,70643.8604
2012-02-03 12:45:00,46.37,46.37,46.28,46.32,66889.16701432347,25.7254,25.7254,25.6755,25.6977,66889.167
2012-02-03 12:50:00,46.32,46.34,46.29,46.31,47281.32387706856,25.6977,25.7088,25.681,25.6921,47281.3239
2012-02-03 12:55:00,46.32,46.34,46.3,46.33,24614.100959532752,25.6977,25.7088,25.6866,25.7032,24614.101
2012-02-03 13:00:00,46.33,46.35,46.32,46.34,23640.66193853428,25.7032,25.7143,25.6977,25.7088,23640.6619
2012-02-03 13:05:00,46.35,46.36,46.3,46.3,50896.95452649145,25.7143,25.7199,25.6866,25.6866,50896.9545
2012-02-03 13:10:00,46.3,46.32,46.25,46.26,30315.67236823808,25.6866,25.6977,25.6588,25.6644,30315.6724
2012-02-03 13:15:00,46.26,46.26,46.22,46.22,32401.613127520515,25.6644,25.6644,25.6422,25.6422,32401.6131
2012-02-03 13:20:00,46.22,46.23,46.2,46.2,27812.54345709916,25.6422,25.6477,25.6311,25.6311,27812.5435
2012-02-03 13:25:00,46.19,46.22,46.17,46.17,38103.18453622584,25.6255,25.6422,25.6144,25.6144,38103.1845
2012-02-03 13:30:00,46.17,46.22,46.17,46.2,55903.2123487693,25.6144,25.6422,25.6144,25.6311,55903.2123
2012-02-03 13:35:00,46.2,46.21,46.14,46.15,52009.45626477542,25.6311,25.6366,25.5978,25.6033,52009.4563
2012-02-03 13:40:00,46.14,46.15,46.09,46.12,48393.82561535253,25.5978,25.6033,25.5701,25.5867,48393.8256
2012-02-03 13:45:00,46.12,46.12,46.1,46.12,35600.05562508692,25.5867,25.5867,25.5756,25.5867,35600.0556
2012-02-03 13:50:00,46.12,46.15,46.11,46.14,22389.09748296482,25.5867,25.6033,25.5812,25.5978,22389.0975
2012-02-03 13:55:00,46.14,46.16,46.09,46.09,30732.860520094564,25.5978,25.6089,25.5701,25.5701,30732.8605
2012-02-03 14:00:00,46.09,46.13,46.09,46.1,42553.19148936171,25.5701,25.5923,25.5701,25.5756,42553.1915
2012-02-03 14:05:00,46.1,46.11,46.04,46.04,45612.57126964261,25.5756,25.5812,25.5423,25.5423,45612.5713
2012-02-03 14:10:00,46.04,46.05,46.0,46.0,82186.065915728,25.5423,25.5479,25.5201,25.5201,82186.0659
2012-02-03 14:15:00,45.99,46.02,45.98,45.99,76762.61994159367,25.5146,25.5312,25.509,25.5146,76762.6199
2012-02-03 14:20:00,45.99,46.0,45.98,45.99,68696.9823390349,25.5146,25.5201,25.509,25.5146,68696.9823
2012-02-03 14:25:00,45.99,46.03,45.91,45.98,241134.75177304968,25.5146,25.5368,25.4702,25.509,241134.7518
2012-02-03 14:30:00,45.97,46.02,45.97,46.0,47003.19844249757,25.5035,25.5312,25.5035,25.5201,47003.1984
2012-02-03 14:35:00,45.99,46.02,45.9,45.91,69948.54679460438,25.5146,25.5312,25.4647,25.4702,69948.5468
2012-02-03 14:40:00,45.91,45.95,45.9,45.95,55346.96147962732,25.4702,25.4924,25.4647,25.4924,55346.9615
2012-02-03 14:45:00,45.95,45.95,45.9,45.91,62856.34821304409,25.4924,25.4924,25.4647,25.4702,62856.3482
2012-02-03 14:50:00,45.91,45.94,45.9,45.92,62021.97190933112,25.4702,25.4868,25.4647,25.4757,62021.9719
2012-02-03 14:55:00,45.91,45.92,45.88,45.88,96509.52579613408,25.4702,25.4757,25.4536,25.4536,96509.5258
2012-02-03 15:00:00,45.88,45.95,45.88,45.95,76762.61994159367,25.4536,25.4924,25.4536,25.4924,76762.6199
2012-02-03 15:05:00,45.94,45.98,45.94,45.94,44221.94409678766,25.4868,25.509,25.4868,25.4868,44221.9441
2012-02-03 15:10:00,45.95,45.96,45.94,45.94,78987.6234181616,25.4924,25.4979,25.4868,25.4868,78987.6234
2012-02-03 15:15:00,45.95,45.96,45.94,45.95,93450.14601585316,25.4924,25.4979,25.4868,25.4924,93450.146
2012-02-03 15:20:00,45.95,45.95,45.92,45.92,85940.75928243638,25.4924,25.4924,25.4757,25.4757,85940.7593
2012-02-03 15:25:00,45.92,45.96,45.92,45.96,91781.3934084272,25.4757,25.4979,25.4757,25.4979,91781.3934
2012-02-03 15:30:00,45.96,45.97,45.95,45.97,66054.7907106105,25.4979,25.5035,25.4924,25.5035,66054.7907
2012-02-03 15:35:00,45.96,45.97,45.92,45.94,90251.70351828675,25.4979,25.5035,25.4757,25.4868,90251.7035
2012-02-03 15:40:00,45.94,45.94,45.91,45.91,83854.81852315395,25.4868,25.4868,25.4702,25.4702,83854.8185
2012-02-03 15:45:00,45.91,45.96,45.91,45.95,120845.50132109584,25.4702,25.4979,25.4702,25.4924,120845.5013
2012-02-03 15:50:00,45.95,45.97,45.94,45.95,221805.0340703657,25.4924,25.5035,25.4868,25.4924,221805.0341
2012-02-03 15:55:00,45.95,45.96,45.9,45.9,317202.05812821584,25.4924,25.4979,25.4647,25.4647,317202.0581
2012-02-06 09:30:00,45.77,45.87,45.64,45.71,182172.15964399945,25.3925,25.448,25.3204,25.3592,182172.1596
2012-02-06 09:35:00,45.71,45.74,45.63,45.69,147823.668474482,25.3592,25.3759,25.3149,25.3481,147823.6685
2012-02-06 09:40:00,45.71,45.71,45.47,45.48,151856.48727576138,25.3592,25.3592,25.2261,25.2316,151856.4873
2012-02-06 09:45:00,45.46,45.72,45.46,45.72,105270.4769851203,25.2205,25.3648,25.2205,25.3648,105270.477
2012-02-06 09:50:00,45.72,45.91,45.72,45.91,82464.19135029899,25.3648,25.4702,25.3648,25.4702,82464.1914
2012-02-06 09:55:00,45.91,46.0,45.81,45.91,88582.9509108608,25.4702,25.5201,25.4147,25.4702,88582.9509
2012-02-06 10:00:00,45.91,45.96,45.83,45.87,138089.2782644973,25.4702,25.4979,25.4258,25.448,138089.2783
2012-02-06 10:05:00,45.88,46.0,45.88,45.99,126825.19816437214,25.4536,25.5201,25.4536,25.5146,126825.1982
2012-02-06 10:10:00,45.98,46.02,45.93,45.97,78709.49798359061,25.509,25.5312,25.4813,25.5035,78709.498
2012-02-06 10:15:00,45.96,46.02,45.95,45.96,92337.6442775692,25.4979,25.5312,25.4924,25.4979,92337.6443
2012-02-06 10:20:00,45.96,46.07,45.91,46.07,97065.77666527603,25.4979,25.559,25.4702,25.559,97065.7767
2012-02-06 10:25:00,46.07,46.07,45.94,45.97,91225.14253928524,25.559,25.559,25.4868,25.5035,91225.1425
2012-02-06 10:30:00,45.96,46.02,45.95,46.0,53956.33430677236,25.4979,25.5312,25.4924,25.5201,53956.3343
2012-02-06 10:35:00,45.99,46.02,45.99,46.02,45195.38311778613,25.5146,25.5312,25.5146,25.5312,45195.3831
2012-02-06 10:40:00,46.02,46.02,45.99,46.0,31010.98595466556,25.5312,25.5312,25.5146,25.5201,31010.986
2012-02-06 10:45:00,46.0,46.02,45.88,45.95,382144.3471005424,25.5201,25.5312,25.4536,25.4924,382144.3471
2012-02-06 10:50:00,45.95,45.97,45.88,45.95,57293.83952162426,25.4924,25.5035,25.4536,25.4924,57293.8395
2012-02-06 10:55:00,45.95,45.95,45.86,45.87,47837.57474621054,25.4924,25.4924,25.4425,25.448,47837.5747
2012-02-06 11:00:00,45.88,45.89,45.76,45.79,57571.96495619525,25.4536,25.4591,25.387,25.4036,57571.965
2012-02-06 11:05:00,45.79,45.84,45.79,45.81,43665.69322764567,25.4036,25.4314,25.4036,25.4147,43665.6932
2012-02-06 11:10:00,45.81,45.81,45.78,45.8,39771.93714365179,25.4147,25.4147,25.3981,25.4092,39771.9371
2012-02-06 11:15:00,45.8,45.8,45.66,45.66,101237.65818384092,25.4092,25.4092,25.3315,25.3315,101237.6582
2012-02-06 11:20:00,45.66,45.68,45.56,45.61,94145.45960228064,25.3315,25.3426,25.276,25.3038,94145.4596
2012-02-06 11:25:00,45.61,45.74,45.61,45.73,26839.104436100683,25.3038,25.3759,25.3038,25.3703,26839.1044
2012-02-06 11:30:00,45.73,45.77,45.7,45.71,70782.92309831735,25.3703,25.3925,25.3537,25.3592,70782.9231
2012-02-06 11:35:00,45.7,45.71,45.6,45.66,57015.71408705327,25.3537,25.3592,25.2982,25.3315,57015.7141
2012-02-06 11:40:00,45.66,45.68,45.63,45.65,36156.3064942289,25.3315,25.3426,25.3149,25.326,36156.3065
2012-02-06 11:45:00,45.66,45.67,45.63,45.66,58962.59212905021,25.3315,25.3371,25.3149,25.3315,58962.5921
2012-02-06 11:50:00,45.66,45.73,45.64,45.7,35321.93019051592,25.3315,25.3703,25.3204,25.3537,35321.9302
2012-02-06 11:55:00,45.71,45.75,45.7,45.74,25587.539980531223,25.3592,25.3814,25.3537,25.3759,25587.54
2012-02-06 12:00:00,45.76,45.76,45.67,45.68,59101.6548463357,25.387,25.387,25.3371,25.3426,59101.6548
2012-02-06 12:05:00,45.67,45.72,45.67,45.69,23362.53650396329,25.3371,25.3648,25.3371,25.3481,23362.5365
2012-02-06 12:10:00,45.7,45.71,45.64,45.65,43665.69322764567,25.3537,25.3592,25.3204,25.326,43665.6932
2012-02-06 12:15:00,45.64,45.65,45.6,45.6,57571.96495619525,25.3204,25.326,25.2982,25.2982,57571.965
2012-02-06 12:20:00,45.6,45.61,45.56,45.57,74676.67918231123,25.2982,25.3038,25.276,25.2816,74676.6792
2012-02-06 12:25:00,45.58,45.59,45.53,45.53,53539.14615491587,25.2871,25.2927,25.2594,25.2594,53539.1462
2012-02-06 12:30:00,45.54,45.63,45.51,45.61,54095.39702405786,25.2649,25.3149,25.2483,25.3038,54095.397
2012-02-06 12:35:00,45.63,45.63,45.52,45.55,111667.3619802531,25.3149,25.3149,25.2538,25.2705,111667.362
2012-02-06 12:40:00,45.55,45.63,45.53,45.62,106243.91600611876,25.2705,25.3149,25.2594,25.3093,106243.916
2012-02-06 12:45:00,45.62,45.66,45.58,45.58,34626.61660408845,25.3093,25.3315,25.2871,25.2871,34626.6166
2012-02-06 12:50:00,45.58,45.66,45.58,45.66,24196.912807676264,25.2871,25.3315,25.2871,25.3315,24196.9128
2012-02-06 12:55:00,45.66,45.69,45.66,45.67,32262.550410235017,25.3315,25.3481,25.3315,25.3371,32262.5504
2012-02-06 13:00:00,45.67,45.73,45.66,45.68,64107.91266861355,25.3371,25.3703,25.3315,25.3426,64107.9127
2012-02-06 13:05:00,45.69,45.72,45.67,45.72,24057.85009039077,25.3481,25.3648,25.3371,25.3648,24057.8501
2012-02-06 13:10:00,45.72,45.73,45.65,45.66,49228.20191906551,25.3648,25.3703,25.326,25.3315,49228.2019
2012-02-06 13:15:00,45.66,45.66,45.61,45.66,64107.91266861355,25.3315,25.3315,25.3038,25.3315,64107.9127
2012-02-06 13:20:00,45.66,45.67,45.62,45.63,36990.682797941874,25.3315,25.3371,25.3093,25.3149,36990.6828
2012-02-06 13:25:00,45.63,45.63,45.61,45.62,32679.738562091505,25.3149,25.3149,25.3038,25.3093,32679.7386
2012-02-06 13:30:00,45.62,45.63,45.61,45.61,30315.67236823808,25.3093,25.3149,25.3038,25.3038,30315.6724
2012-02-06 13:35:00,45.62,45.63,45.61,45.62,27534.418022528163,25.3093,25.3149,25.3038,25.3093,27534.418
2012-02-06 13:40:00,45.61,45.63,45.55,45.55,111111.11111111112,25.3038,25.3149,25.2705,25.2705,111111.1111
2012-02-06 13:45:00,45.56,45.58,45.53,45.54,54512.58517591434,25.276,25.2871,25.2594,25.2649,54512.5852
2012-02-06 13:50:00,45.53,45.55,45.53,45.53,66471.97886246697,25.2594,25.2705,25.2594,25.2594,66471.9789
2012-02-06 13:55:00,45.54,45.55,45.53,45.54,60353.21930190516,25.2649,25.2705,25.2594,25.2649,60353.2193
2012-02-06 14:00:00,45.54,45.55,45.41,45.41,144347.10054234462,25.2649,25.2705,25.1928,25.1928,144347.1005
2012-02-06 14:05:00,45.42,45.42,45.37,45.37,110972.04839382562,25.1984,25.1984,25.1706,25.1706,110972.0484
2012-02-06 14:10:00,45.38,45.48,45.37,45.47,60353.21930190516,25.1762,25.2316,25.1706,25.2261,60353.2193
2012-02-06 14:15:00,45.48,45.5,45.43,45.46,68557.91962174942,25.2316,25.2427,25.2039,25.2205,68557.9196
2012-02-06 14:20:00,45.46,45.49,45.45,45.48,44917.25768321513,25.2205,25.2372,25.215,25.2316,44917.2577
2012-02-06 14:25:00,45.48,45.5,45.47,45.48,41023.50159922125,25.2316,25.2427,25.2261,25.2316,41023.5016
2012-02-06 14:30:00,45.48,45.5,45.48,45.49,55486.02419691281,25.2316,25.2427,25.2316,25.2372,55486.0242
2012-02-06 14:35:00,45.48,45.58,45.48,45.57,31567.23682380754,25.2316,25.2871,25.2316,25.2816,31567.2368
2012-02-06 14:40:00,45.56,45.58,45.53,45.55,44639.13224864414,25.276,25.2871,25.2594,25.2705,44639.1322
2012-02-06 14:45:00,45.55,45.58,45.5,45.5,100403.28188012796,25.2705,25.2871,25.2427,25.2427,100403.2819
2012-02-06 14:50:00,45.5,45.57,45.49,45.57,75093.86733416772,25.2427,25.2816,25.2372,25.2816,75093.8673
2012-02-06 14:55:00,45.57,45.6,45.48,45.5,88026.70004171882,25.2816,25.2982,25.2316,25.2427,88026.7
2012-02-06 15:00:00,45.51,45.53,45.48,45.5,68836.0450563204,25.2483,25.2594,25.2316,25.2427,68836.0451
2012-02-06 15:05:00,45.5,45.55,45.35,45.35,196495.6195244055,25.2427,25.2705,25.1595,25.1595,196495.6195
2012-02-06 15:10:00,45.35,45.42,45.35,45.41,134751.7730496454,25.1595,25.1984,25.1595,25.1928,134751.773
2012-02-06 15:15:00,45.41,45.5,45.4,45.48,92893.89514671118,25.1928,25.2427,25.1873,25.2316,92893.8951
2012-02-06 15:20:00,45.48,45.5,45.46,45.46,124043.94381866224,25.2316,25.2427,25.2205,25.2205,124043.9438
2012-02-06 15:25:00,45.45,45.51,45.44,45.45,96787.65123070506,25.215,25.2483,25.2095,25.215,96787.6512
2012-02-06 15:30:00,45.46,45.48,45.4,45.46,144486.1632596301,25.2205,25.2316,25.1873,25.2205,144486.1633
2012-02-06 15:35:00,45.46,45.48,45.43,45.44,131414.2678347935,25.2205,25.2316,25.2039,25.2095,131414.2678
2012-02-06 15:40:00,45.44,45.45,45.38,45.43,137672.0901126408,25.2095,25.215,25.1762,25.2039,137672.0901
2012-02-06 15:45:00,45.43,45.45,45.39,45.4,169239.32693644834,25.2039,25.215,25.1817,25.1873,169239.3269
2012-02-06 15:50:00,45.41,45.45,45.38,45.38,210123.7658183841,25.1928,25.215,25.1762,25.1762,210123.7658
2012-02-06 15:55:00,45.38,45.48,45.38,45.42,394103.74078709504,25.1762,25.2316,25.1762,25.1984,394103.7408
2012-02-07 09:30:00,46.66,46.89,46.37,46.64,759004.3109442359,25.8863,26.0139,25.7254,25.8752,759004.3109
2012-02-07 09:35:00,46.64,46.86,46.6,46.72,391044.3610068141,25.8752,25.9972,25.853,25.9196,391044.361
2012-02-07 09:40:00,46.72,47.24,46.61,47.0,663190.0987345293,25.9196,26.2081,25.8586,26.0749,663190.0987
2012-02-07 09:45:00,47.0,47.28,46.92,47.28,448338.2005284384,26.0749,26.2303,26.0305,26.2303,448338.2005
2012-02-07 09:50:00,47.28,47.31,47.08,47.14,466416.3537755528,26.2303,26.2469,26.1193,26.1526,466416.3538
2012-02-07 09:55:00,47.15,47.19,47.05,47.05,304686.41357252124,26.1581,26.1803,26.1027,26.1027,304686.4136
2012-02-07 10:00:00,47.05,47.1,46.96,47.07,252955.0827423168,26.1027,26.1304,26.0527,26.1138,252955.0827
2012-02-07 10:05:00,47.07,47.09,47.04,47.06,176609.65095257963,26.1138,26.1248,26.0971,26.1082,176609.651
2012-02-07 10:10:00,47.05,47.06,46.89,46.89,543735.2245862884,26.1027,26.1082,26.0139,26.0139,543735.2246
2012-02-07 10:15:00,46.9,46.97,46.76,46.94,440550.6883604506,26.0194,26.0583,25.9418,26.0416,440550.6884
2012-02-07 10:20:00,46.94,46.95,46.81,46.81,272423.86316228623,26.0416,26.0472,25.9695,25.9695,272423.8632
2012-02-07 10:25:00,46.81,47.02,46.81,46.96,183562.7868168544,25.9695,26.086,25.9695,26.0527,183562.7868
2012-02-07 10:30:00,46.96,46.98,46.81,46.9,283687.9432624114,26.0527,26.0638,25.9695,26.0194,283687.9433
2012-02-07 10:35:00,46.9,46.9,46.6,46.71,527464.8866638854,26.0194,26.0194,25.853,25.914,527464.8867
2012-02-07 10:40:00,46.72,46.77,46.66,46.69,571825.8934779586,25.9196,25.9473,25.8863,25.9029,571825.8935
2012-02-07 10:45:00,46.69,46.73,46.66,46.71,323598.94312334864,25.9029,25.9251,25.8863,25.914,323598.9431
2012-02-07 10:50:00,46.71,46.71,46.65,46.67,150604.92282019192,25.914,25.914,25.8807,25.8918,150604.9228
2012-02-07 10:55:00,46.67,46.78,46.66,46.74,157697.1214017522,25.8918,25.9529,25.8863,25.9307,157697.1214
2012-02-07 11:00:00,46.74,46.81,46.69,46.7,212348.76929495204,25.9307,25.9695,25.9029,25.9085,212348.7693
2012-02-07 11:05:00,46.71,46.78,46.69,46.76,243916.0061187596,25.914,25.9529,25.9029,25.9418,243916.0061
2012-02-07 11:10:00,46.76,46.76,46.7,46.73,107078.29230983174,25.9418,25.9418,25.9085,25.9251,107078.2923
2012-02-07 11:15:00,46.73,46.82,46.7,46.79,206647.19788624672,25.9251,25.9751,25.9085,25.9584,206647.1979
2012-02-07 11:20:00,46.8,46.85,46.77,46.78,365456.8210262829,25.964,25.9917,25.9473,25.9529,365456.821
2012-02-07 11:25:00,46.78,46.86,46.77,46.86,115422.05534696148,25.9529,25.9972,25.9473,25.9972,115422.0553
2012-02-07 11:30:00,46.86,46.9,46.83,46.86,396189.6815463774,25.9972,26.0194,25.9806,25.9972,396189.6815
2012-02-07 11:35:00,46.86,46.86,46.78,46.85,272423.86316228623,25.9972,25.9972,25.9529,25.9917,272423.8632
2012-02-07 11:40:00,46.86,46.86,46.78,46.79,105965.79057154778,25.9972,25.9972,25.9529,25.9584,105965.7906
2012-02-07 11:45:00,46.78,46.8,46.64,46.72,774440.2725629259,25.9529,25.964,25.8752,25.9196,774440.2726
2012-02-07 11:50:00,46.71,46.72,46.63,46.63,151439.2991239049,25.914,25.9196,25.8696,25.8696,151439.2991
2012-02-07 11:55:00,46.63,46.67,46.6,46.61,80100.12515644556,25.8696,25.8918,25.853,25.8586,80100.1252
2012-02-07 12:00:00,46.62,46.7,46.62,46.65,83020.44221944097,25.8641,25.9085,25.8641,25.8807,83020.4422
2012-02-07 12:05:00,46.66,46.66,46.5,46.59,149353.35836462246,25.8863,25.8863,25.7975,25.8475,149353.3584
2012-02-07 12:10:00,46.59,46.63,46.58,46.61,57850.09039076624,25.8475,25.8696,25.8419,25.8586,57850.0904
2012-02-07 12:15:00,46.62,46.62,46.54,46.54,64386.03810318454,25.8641,25.8641,25.8197,25.8197,64386.0381
2012-02-07 12:20:00,46.54,46.58,46.53,46.55,71478.23668474483,25.8197,25.8419,25.8142,25.8253,71478.2367
2012-02-07 12:25:00,46.55,46.63,46.55,46.61,125156.4455569462,25.8253,25.8696,25.8253,25.8586,125156.4456
2012-02-07 12:30:00,46.61,46.73,46.61,46.73,61604.78375747462,25.8586,25.9251,25.8586,25.9251,61604.7838
2012-02-07 12:35:00,46.73,46.73,46.71,46.71,48811.01376720901,25.9251,25.9251,25.914,25.914,48811.0138
2012-02-07 12:40:00,46.71,46.72,46.67,46.68,193853.4278959811,25.914,25.9196,25.8918,25.8974,193853.4279
2012-02-07 12:45:00,46.68,46.69,46.68,46.68,47976.63746349604,25.8974,25.9029,25.8974,25.8974,47976.6375
2012-02-07 12:50:00,46.68,46.7,46.68,46.7,53539.14615491587,25.8974,25.9085,25.8974,25.9085,53539.1462
2012-02-07 12:55:00,46.7,46.72,46.69,46.71,225976.91558893063,25.9085,25.9196,25.9029,25.914,225976.9156
2012-02-07 13:00:00,46.71,46.74,46.71,46.73,72729.80114031429,25.914,25.9307,25.914,25.9251,72729.8011
2012-02-07 13:05:00,46.74,46.79,46.73,46.78,78153.24711444862,25.9307,25.9584,25.9251,25.9529,78153.2471
2012-02-07 13:10:00,46.78,46.78,46.74,46.76,208455.01321095816,25.9529,25.9529,25.9307,25.9418,208455.0132
2012-02-07 13:15:00,46.76,46.76,46.69,46.71,71756.36211931582,25.9418,25.9418,25.9029,25.914,71756.3621
2012-02-07 13:20:00,46.71,46.76,46.71,46.74,190933.1108329857,25.914,25.9418,25.914,25.9307,190933.1108
2012-02-07 13:25:00,46.74,46.75,46.69,46.74,78431.37254901961,25.9307,25.9362,25.9029,25.9307,78431.3725
2012-02-07 13:30:00,46.75,46.75,46.71,46.73,89278.26449728828,25.9362,25.9362,25.914,25.9251,89278.2645
2012-02-07 13:35:00,46.73,46.74,46.66,46.67,110415.79752468364,25.9251,25.9307,25.8863,25.8918,110415.7975
2012-02-07 13:40:00,46.67,46.68,46.58,46.66,93589.20873313866,25.8918,25.8974,25.8419,25.8863,93589.2087
2012-02-07 13:45:00,46.65,46.66,46.58,46.63,88582.9509108608,25.8807,25.8863,25.8419,25.8696,88582.9509
2012-02-07 13:50:00,46.63,46.63,46.53,46.57,101515.78361841192,25.8696,25.8696,25.8142,25.8364,101515.7836
2012-02-07 13:55:00,46.58,46.65,46.55,46.63,60909.47017104715,25.8419,25.8807,25.8253,25.8696,60909.4702
2012-02-07 14:00:00,46.63,46.69,46.63,46.69,56320.40050062579,25.8696,25.9029,25.8696,25.9029,56320.4005
2012-02-07 14:05:00,46.68,46.7,46.67,46.68,64664.163537755536,25.8974,25.9085,25.8918,25.8974,64664.1635
2012-02-07 14:10:00,46.68,46.68,46.68,46.68,34487.553886802954,25.8974,25.8974,25.8974,25.8974,34487.5539
2012-02-07 14:15:00,46.68,46.68,46.64,46.66,75650.1182033097,25.8974,25.8974,25.8752,25.8863,75650.1182
2012-02-07 14:20:00,46.66,46.66,46.62,46.62,98456.403838131,25.8863,25.8863,25.8641,25.8641,98456.4038
2012-02-07 14:25:00,46.61,46.61,46.56,46.56,70504.79766374636,25.8586,25.8586,25.8308,25.8308,70504.7977
2012-02-07 14:30:00,46.56,46.66,46.56,46.66,104714.22611597832,25.8308,25.8863,25.8308,25.8863,104714.2261
2012-02-07 14:35:00,46.65,46.68,46.65,46.68,67445.41788346544,25.8807,25.8974,25.8807,25.8974,67445.4179
2012-02-07 14:40:00,46.68,46.71,46.67,46.68,279933.249895703,25.8974,25.914,25.8918,25.8974,279933.2499
2012-02-07 14:45:00,46.69,46.69,46.64,46.66,84411.06939229593,25.9029,25.9029,25.8752,25.8863,84411.0694
2012-02-07 14:50:00,46.66,46.68,46.66,46.66,52982.89528577389,25.8863,25.8974,25.8863,25.8863,52982.8953
2012-02-07 14:55:00,46.66,46.71,46.64,46.71,249478.51481017945,25.8863,25.914,25.8752,25.914,249478.5148
2012-02-07 15:00:00,46.71,46.72,46.67,46.68,103740.78709497984,25.914,25.9196,25.8918,25.8974,103740.7871
2012-02-07 15:05:00,46.68,46.72,46.68,46.72,204978.4452788208,25.8974,25.9196,25.8974,25.9196,204978.4453
2012-02-07 15:10:00,46.72,46.72,46.63,46.68,338756.7793074677,25.9196,25.9196,25.8696,25.8974,338756.7793
2012-02-07 15:15:00,46.67,46.73,46.67,46.7,103323.59894312336,25.8918,25.9251,25.8918,25.9085,103323.5989
2012-02-07 15:20:00,46.7,46.71,46.66,46.66,107495.48046168825,25.9085,25.914,25.8863,25.8863,107495.4805
2012-02-07 15:25:00,46.66,46.68,46.65,46.66,295647.336948964,25.8863,25.8974,25.8807,25.8863,295647.3369
2012-02-07 15:30:00,46.66,46.71,46.65,46.68,254345.70991517176,25.8863,25.914,25.8807,25.8974,254345.7099
2012-02-07 15:35:00,46.68,46.69,46.64,46.67,166875.26074259492,25.8974,25.9029,25.8752,25.8918,166875.2607
2012-02-07 15:40:00,46.67,46.71,46.66,46.7,342094.2845223196,25.8918,25.914,25.8863,25.9085,342094.2845
2012-02-07 15:45:00,46.7,46.73,46.67,46.7,269781.6715338618,25.9085,25.9251,25.8918,25.9085,269781.6715
2012-02-07 15:50:00,46.69,46.7,46.65,46.67,239605.0618829092,25.9029,25.9085,25.8807,25.8918,239605.0619
2012-02-07 15:55:00,46.66,46.67,46.62,46.63,400222.5003476568,25.8863,25.8918,25.8641,25.8696,400222.5003
2012-02-08 09:30:00,47.09,47.24,47.0,47.09,339730.2183284662,26.1248,26.2081,26.0749,26.1248,339730.2183
2012-02-08 09:35:00,47.1,47.12,46.9,46.94,334167.7096370463,26.1304,26.1415,26.0194,26.0416,334167.7096
2012-02-08 09:40:00,46.94,47.16,46.89,47.04,302322.3473786678,26.0416,26.1637,26.0139,26.0971,302322.3474
2012-02-08 09:45:00,47.04,47.1,46.99,47.07,238075.37199276875,26.0971,26.1304,26.0694,26.1138,238075.372
2012-02-08 09:50:00,47.07,47.12,47.03,47.07,235294.11764705885,26.1138,26.1415,26.0916,26.1138,235294.1176
2012-02-08 09:55:00,47.07,47.08,46.78,46.79,117368.93338895842,26.1138,26.1193,25.9529,25.9584,117368.9334
2012-02-08 10:00:00,46.78,46.87,46.77,46.81,274787.9293561396,25.9529,26.0028,25.9473,25.9695,274787.9294
2012-02-08 10:05:00,46.81,46.82,46.76,46.77,147128.3548880545,25.9695,25.9751,25.9418,25.9473,147128.3549
2012-02-08 10:10:00,46.77,46.8,46.74,46.74,109025.17035182868,25.9473,25.964,25.9307,25.9307,109025.1704
2012-02-08 10:15:00,46.74,46.75,46.68,46.69,66750.10429703796,25.9307,25.9362,25.8974,25.9029,66750.1043
2012-02-08 10:20:00,46.69,46.77,46.68,46.74,84550.13210958143,25.9029,25.9473,25.8974,25.9307,84550.1321
2012-02-08 10:25:00,46.73,46.74,46.67,46.68,34626.61660408845,25.9251,25.9307,25.8918,25.8974,34626.6166
2012-02-08 10:30:00,46.68,46.68,46.63,46.67,64386.03810318454,25.8974,25.8974,25.8696,25.8918,64386.0381
2012-02-08 10:35:00,46.66,46.67,46.56,46.58,114865.8044778195,25.8863,25.8918,25.8308,25.8419,114865.8045
2012-02-08 10:40:00,46.58,46.6,46.52,46.54,101237.65818384092,25.8419,25.853,25.8086,25.8197,101237.6582
2012-02-08 10:45:00,46.54,46.67,46.53,46.66,91503.2679738562,25.8197,25.8918,25.8142,25.8863,91503.268
2012-02-08 10:50:00,46.65,46.66,46.54,46.54,230426.9225420665,25.8807,25.8863,25.8197,25.8197,230426.9225
2012-02-08 10:55:00,46.54,46.54,46.48,46.49,52426.64441663191,25.8197,25.8197,25.7864,25.792,52426.6444
2012-02-08 11:00:00,46.5,46.53,46.44,46.45,56181.33778334029,25.7975,25.8142,25.7642,25.7698,56181.3378
2012-02-08 11:05:00,46.45,46.45,46.38,46.42,116117.36893338896,25.7698,25.7698,25.731,25.7531,116117.3689
2012-02-08 11:10:00,46.41,46.48,46.41,46.45,80517.31330830205,25.7476,25.7864,25.7476,25.7698,80517.3133
2012-02-08 11:15:00,46.45,46.5,46.4,46.46,116395.49436795995,25.7698,25.7975,25.742,25.7753,116395.4944
2012-02-08 11:20:00,46.46,46.52,46.45,46.47,109442.35850368516,25.7753,25.8086,25.7698,25.7809,109442.3585
2012-02-08 11:25:00,46.48,46.48,46.38,46.4,50618.82909192046,25.7864,25.7864,25.731,25.742,50618.8291
2012-02-08 11:30:00,46.41,46.43,46.4,46.4,253094.1454596023,25.7476,25.7587,25.742,25.742,253094.1455
2012-02-08 11:35:00,46.4,46.4,46.36,46.37,54095.39702405786,25.742,25.742,25.7199,25.7254,54095.397
2012-02-08 11:40:00,46.37,46.4,46.37,46.37,43109.442358503686,25.7254,25.742,25.7254,25.7254,43109.4424
2012-02-08 11:45:00,46.38,46.39,46.32,46.37,63273.536364900574,25.731,25.7365,25.6977,25.7254,63273.5364
2012-02-08 11:50:00,46.37,46.43,46.37,46.43,67445.41788346544,25.7254,25.7587,25.7254,25.7587,67445.4179
2012-02-08 11:55:00,46.43,46.45,46.39,46.39,72312.6129884578,25.7587,25.7698,25.7365,25.7365,72312.613
2012-02-08 12:00:00,46.38,46.44,46.38,46.38,71756.36211931582,25.731,25.7642,25.731,25.731,71756.3621
2012-02-08 12:05:00,46.37,46.4,46.35,46.35,23223.4737866778,25.7254,25.742,25.7143,25.7143,23223.4738
2012-02-08 12:10:00,46.35,46.36,46.33,46.34,26700.041718815188,25.7143,25.7199,25.7032,25.7088,26700.0417
2012-02-08 12:15:00,46.34,46.37,46.32,46.37,31845.362258378533,25.7088,25.7254,25.6977,25.7254,31845.3623
2012-02-08 12:20:00,46.37,46.39,46.36,46.39,34070.36573494646,25.7254,25.7365,25.7199,25.7365,34070.3657
2012-02-08 12:25:00,46.38,46.4,46.35,46.4,39632.874426366296,25.731,25.742,25.7143,25.742,39632.8744
2012-02-08 12:30:00,46.4,46.4,46.35,46.36,49784.45278820748,25.742,25.742,25.7143,25.7199,49784.4528
2012-02-08 12:35:00,46.36,46.37,46.31,46.32,22110.97204839383,25.7199,25.7254,25.6921,25.6977,22110.972
2012-02-08 12:40:00,46.32,46.32,46.31,46.31,17382.839660686972,25.6977,25.6977,25.6921,25.6921,17382.8397
2012-02-08 12:45:00,46.31,46.33,46.29,46.32,48393.82561535253,25.6921,25.7032,25.681,25.6977,48393.8256
2012-02-08 12:50:00,46.31,46.34,46.29,46.32,25865.66541510221,25.6921,25.7088,25.681,25.6977,25865.6654
2012-02-08 12:55:00,46.3,46.4,46.3,46.37,50201.640940063975,25.6866,25.742,25.6866,25.7254,50201.6409
2012-02-08 13:00:00,46.37,46.43,46.37,46.4,34487.553886802954,25.7254,25.7587,25.7254,25.742,34487.5539
2012-02-08 13:05:00,46.4,46.41,46.37,46.41,27673.48073981365,25.742,25.7476,25.7254,25.7476,27673.4807
2012-02-08 13:10:00,46.4,46.4,46.33,46.34,26978.16715338618,25.742,25.742,25.7032,25.7088,26978.1672
2012-02-08 13:15:00,46.34,46.35,46.31,46.35,44500.06953135865,25.7088,25.7143,25.6921,25.7143,44500.0695
2012-02-08 13:20:00,46.34,46.35,46.3,46.31,77875.12167987763,25.7088,25.7143,25.6866,25.6921,77875.1217
2012-02-08 13:25:00,46.31,46.32,46.3,46.32,16548.463356973996,25.6921,25.6977,25.6866,25.6977,16548.4634
2012-02-08 13:30:00,46.32,46.32,46.25,46.26,39493.8117090808,25.6977,25.6977,25.6588,25.6644,39493.8117
2012-02-08 13:35:00,46.25,46.25,46.21,46.22,74537.61646502573,25.6588,25.6588,25.6366,25.6422,74537.6165
2012-02-08 13:40:00,46.22,46.26,46.22,46.25,26700.041718815188,25.6422,25.6644,25.6422,25.6588,26700.0417
2012-02-08 13:45:00,46.26,46.27,46.25,46.27,9039.076623557225,25.6644,25.6699,25.6588,25.6699,9039.0766
2012-02-08 13:50:00,46.27,46.27,46.21,46.25,31289.111389236547,25.6699,25.6699,25.6366,25.6588,31289.1114
2012-02-08 13:55:00,46.25,46.25,46.17,46.17,28368.79432624113,25.6588,25.6588,25.6144,25.6144,28368.7943
2012-02-08 14:00:00,46.17,46.18,46.16,46.16,35182.86747323043,25.6144,25.62,25.6089,25.6089,35182.8675
2012-02-08 14:05:00,46.17,46.17,46.14,46.16,41718.81518564873,25.6144,25.6144,25.5978,25.6089,41718.8152
2012-02-08 14:10:00,46.17,46.23,46.16,46.22,42553.19148936171,25.6144,25.6477,25.6089,25.6422,42553.1915
2012-02-08 14:15:00,46.22,46.25,46.21,46.21,48811.01376720901,25.6422,25.6588,25.6366,25.6366,48811.0138
2012-02-08 14:20:00,46.21,46.23,46.2,46.22,96231.40036156308,25.6366,25.6477,25.6311,25.6422,96231.4004
2012-02-08 14:25:00,46.22,46.28,46.22,46.27,37546.93366708386,25.6422,25.6755,25.6422,25.6699,37546.9337
2012-02-08 14:30:00,46.27,46.35,46.26,46.34,73564.17744402726,25.6699,25.7143,25.6644,25.7088,73564.1774
2012-02-08 14:35:00,46.34,46.35,46.27,46.31,69253.2332081769,25.7088,25.7143,25.6699,25.6921,69253.2332
2012-02-08 14:40:00,46.31,46.35,46.3,46.34,205951.88429981924,25.6921,25.7143,25.6866,25.7088,205951.8843
2012-02-08 14:45:00,46.35,46.4,46.34,46.37,132665.83229036297,25.7143,25.742,25.7088,25.7254,132665.8323
2012-02-08 14:50:00,46.37,46.37,46.34,46.35,59657.90571547768,25.7254,25.7254,25.7088,25.7143,59657.9057
2012-02-08 14:55:00,46.36,46.36,46.3,46.32,98317.3411208455,25.7199,25.7199,25.6866,25.6977,98317.3411
2012-02-08 15:00:00,46.32,46.37,46.3,46.37,501877.34668335423,25.6977,25.7254,25.6866,25.7254,501877.3467
2012-02-08 15:05:00,46.37,46.37,46.33,46.36,78987.6234181616,25.7254,25.7254,25.7032,25.7199,78987.6234
2012-02-08 15:10:00,46.36,46.38,46.34,46.35,66193.85342789599,25.7199,25.731,25.7088,25.7143,66193.8534
2012-02-08 15:15:00,46.35,46.35,46.33,46.34,53678.208872201365,25.7143,25.7143,25.7032,25.7088,53678.2089
2012-02-08 15:20:00,46.34,46.34,46.32,46.32,65220.41440689752,25.7088,25.7088,25.6977,25.6977,65220.4144
2012-02-08 15:25:00,46.32,46.35,46.31,46.33,101793.9090529829,25.6977,25.7143,25.6921,25.7032,101793.9091
2012-02-08 15:30:00,46.34,46.36,46.31,46.32,194548.74148240857,25.7088,25.7199,25.6921,25.6977,194548.7415
2012-02-08 15:35:00,46.32,46.34,46.31,46.32,460992.9078014185,25.6977,25.7088,25.6921,25.6977,460992.9078
2012-02-08 15:40:00,46.31,46.32,46.26,46.32,111945.48741482408,25.6921,25.6977,25.6644,25.6977,111945.4874
2012-02-08 15:45:00,46.32,46.36,46.32,46.36,191211.2362675567,25.6977,25.7199,25.6977,25.7199,191211.2363
2012-02-08 15:50:00,46.36,46.36,46.28,46.31,218467.52885551387,25.7199,25.7199,25.6755,25.6921,218467.5289
2012-02-08 15:55:00,46.32,46.37,46.31,46.35,340286.4691976081,25.6977,25.7254,25.6921,25.7143,340286.4692
2012-02-09 09:30:00,46.41,46.55,46.38,46.52,254484.7726324573,25.7476,25.8253,25.731,25.8086,254484.7726
2012-02-09 09:35:00,46.52,46.56,46.38,46.52,110693.92295925465,25.8086,25.8308,25.731,25.8086,110693.923
2012-02-09 09:40:00,46.51,46.58,46.44,46.45,79126.68613544709,25.8031,25.8419,25.7642,25.7698,79126.6861
2012-02-09 09:45:00,46.45,46.5,46.4,46.42,56320.40050062579,25.7698,25.7975,25.742,25.7531,56320.4005
2012-02-09 09:50:00,46.41,46.42,46.35,46.37,265748.8527325824,25.7476,25.7531,25.7143,25.7254,265748.8527
2012-02-09 09:55:00,46.37,46.4,46.37,46.38,54512.58517591434,25.7254,25.742,25.7254,25.731,54512.5852
2012-02-09 10:00:00,46.38,46.39,46.35,46.38,120845.50132109584,25.731,25.7365,25.7143,25.731,120845.5013
2012-02-09 10:05:00,46.38,46.43,46.37,46.38,82881.37950215548,25.731,25.7587,25.7254,25.731,82881.3795
2012-02-09 10:10:00,46.38,46.45,46.37,46.41,102628.28535669588,25.731,25.7698,25.7254,25.7476,102628.2854
2012-02-09 10:15:00,46.4,46.45,46.39,46.45,85940.75928243638,25.742,25.7698,25.7365,25.7698,85940.7593
2012-02-09 10:20:00,46.45,46.51,46.43,46.47,230426.9225420665,25.7698,25.8031,25.7587,25.7809,230426.9225
2012-02-09 10:25:00,46.47,46.48,46.42,46.46,345431.7897371715,25.7809,25.7864,25.7531,25.7753,345431.7897
2012-02-09 10:30:00,46.46,46.49,46.46,46.48,59657.90571547768,25.7753,25.792,25.7753,25.7864,59657.9057
2012-02-09 10:35:00,46.47,46.48,46.45,46.47,87470.44917257685,25.7809,25.7864,25.7698,25.7809,87470.4492
2012-02-09 10:40:00,46.47,46.47,46.44,46.47,70782.92309831735,25.7809,25.7809,25.7642,25.7809,70782.9231
2012-02-09 10:45:00,46.47,46.47,46.43,46.44,40745.37616465026,25.7809,25.7809,25.7587,25.7642,40745.3762
2012-02-09 10:50:00,46.44,46.48,46.43,46.47,46446.94757335559,25.7642,25.7864,25.7587,25.7809,46446.9476
2012-02-09 10:55:00,46.47,46.49,46.45,46.45,54929.77332777083,25.7809,25.792,25.7698,25.7698,54929.7733
2012-02-09 11:00:00,46.46,46.49,46.43,46.44,42553.19148936171,25.7753,25.792,25.7587,25.7642,42553.1915
2012-02-09 11:05:00,46.44,46.54,46.43,46.54,71200.11125017384,25.7642,25.8197,25.7587,25.8197,71200.1113
2012-02-09 11:10:00,46.54,46.56,46.53,46.56,32401.613127520515,25.8197,25.8308,25.8142,25.8308,32401.6131
2012-02-09 11:15:00,46.56,46.56,46.54,46.55,65359.47712418301,25.8308,25.8308,25.8197,25.8253,65359.4771
2012-02-09 11:20:00,46.55,46.56,46.53,46.56,77596.99624530664,25.8253,25.8308,25.8142,25.8308,77596.9962
2012-02-09 11:25:00,46.56,46.56,46.53,46.53,47142.26115978307,25.8308,25.8308,25.8142,25.8142,47142.2612
2012-02-09 11:30:00,46.54,46.54,46.49,46.5,28507.85704352664,25.8197,25.8197,25.792,25.7975,28507.857
2012-02-09 11:35:00,46.49,46.49,46.41,46.42,90668.89167014325,25.792,25.792,25.7476,25.7531,90668.8917
2012-02-09 11:40:00,46.42,46.45,46.41,46.44,34626.61660408845,25.7531,25.7698,25.7476,25.7642,34626.6166
2012-02-09 11:45:00,46.44,46.53,46.43,46.53,49645.39007092199,25.7642,25.8142,25.7587,25.8142,49645.3901
2012-02-09 11:50:00,46.53,46.55,46.52,46.54,210262.8285356696,25.8142,25.8253,25.8086,25.8197,210262.8285
2012-02-09 11:55:00,46.55,46.55,46.53,46.53,26421.916284244195,25.8253,25.8253,25.8142,25.8142,26421.9163
2012-02-09 12:00:00,46.53,46.55,46.5,46.5,76484.49450702267,25.8142,25.8253,25.7975,25.7975,76484.4945
2012-02-09 12:05:00,46.5,46.5,46.48,46.5,29620.3587818106,25.7975,25.7975,25.7864,25.7975,29620.3588
2012-02-09 12:10:00,46.49,46.54,46.49,46.54,23084.4110693923,25.792,25.8197,25.792,25.8197,23084.4111
2012-02-09 12:15:00,46.54,46.56,46.53,46.55,16826.58879154499,25.8197,25.8308,25.8142,25.8253,16826.5888
2012-02-09 12:20:00,46.55,46.58,46.55,46.56,38381.30997079684,25.8253,25.8419,25.8253,25.8308,38381.31
2012-02-09 12:25:00,46.56,46.58,46.54,46.56,60909.47017104715,25.8308,25.8419,25.8197,25.8308,60909.4702
2012-02-09 12:30:00,46.55,46.56,46.53,46.53,160617.43846474765,25.8253,25.8308,25.8142,25.8142,160617.4385
2012-02-09 12:35:00,46.53,46.54,46.5,46.53,30454.73508552357,25.8142,25.8197,25.7975,25.8142,30454.7351
2012-02-09 12:40:00,46.53,46.54,46.5,46.54,30871.923237380062,25.8142,25.8197,25.7975,25.8197,30871.9232
2012-02-09 12:45:00,46.53,46.56,46.52,46.54,38659.43540536783,25.8142,25.8308,25.8086,25.8197,38659.4354
2012-02-09 12:50:00,46.53,46.55,46.53,46.55,20720.34487553887,25.8142,25.8253,25.8142,25.8253,20720.3449
2012-02-09 12:55:00,46.55,46.58,46.55,46.58,31428.174106522045,25.8253,25.8419,25.8253,25.8419,31428.1741
2012-02-09 13:00:00,46.57,46.58,46.52,46.52,64664.163537755536,25.8364,25.8419,25.8086,25.8086,64664.1635
2012-02-09 13:05:00,46.51,46.52,46.5,46.51,8482.825754415242,25.8031,25.8086,25.7975,25.8031,8482.8258
2012-02-09 13:10:00,46.51,46.53,46.5,46.5,15435.961618690031,25.8031,25.8142,25.7975,25.7975,15435.9616
2012-02-09 13:15:00,46.51,46.54,46.5,46.52,13350.020859407594,25.8031,25.8197,25.7975,25.8086,13350.0209
2012-02-09 13:20:00,46.51,46.55,46.51,46.54,20303.156723682383,25.8031,25.8253,25.8031,25.8197,20303.1567
2012-02-09 13:25:00,46.54,46.55,46.52,46.55,16687.52607425949,25.8197,25.8253,25.8086,25.8253,16687.5261
2012-02-09 13:30:00,46.54,46.56,46.54,46.55,44778.19496592964,25.8197,25.8308,25.8197,25.8253,44778.195
2012-02-09 13:35:00,46.55,46.55,46.53,46.55,13489.08357669309,25.8253,25.8253,25.8142,25.8253,13489.0836
2012-02-09 13:40:00,46.54,46.55,46.53,46.54,14045.334445835071,25.8197,25.8253,25.8142,25.8197,14045.3344
2012-02-09 13:45:00,46.54,46.58,46.54,46.57,40328.18801279378,25.8197,25.8419,25.8197,25.8364,40328.188
2012-02-09 13:50:00,46.57,46.58,46.54,46.55,64525.100820470034,25.8364,25.8419,25.8197,25.8253,64525.1008
2012-02-09 13:55:00,46.55,46.56,46.54,46.56,80795.43874287304,25.8253,25.8308,25.8197,25.8308,80795.4387
2012-02-09 14:00:00,46.56,46.57,46.54,46.56,139479.90543735225,25.8308,25.8364,25.8197,25.8308,139479.9054
2012-02-09 14:05:00,46.55,46.57,46.53,46.54,79821.99972187457,25.8253,25.8364,25.8142,25.8197,79821.9997
2012-02-09 14:10:00,46.55,46.55,46.53,46.53,43943.81866221666,25.8253,25.8253,25.8142,25.8142,43943.8187
2012-02-09 14:15:00,46.53,46.54,46.5,46.51,30176.60965095258,25.8142,25.8197,25.7975,25.8031,30176.6097
2012-02-09 14:20:00,46.5,46.6,46.5,46.56,65359.47712418301,25.7975,25.853,25.7975,25.8308,65359.4771
2012-02-09 14:25:00,46.56,46.56,46.54,46.55,76762.61994159367,25.8308,25.8308,25.8197,25.8253,76762.6199
2012-02-09 14:30:00,46.55,46.57,46.54,46.55,107912.66861354472,25.8253,25.8364,25.8197,25.8253,107912.6686
2012-02-09 14:35:00,46.55,46.55,46.53,46.55,17382.839660686972,25.8253,25.8253,25.8142,25.8253,17382.8397
2012-02-09 14:40:00,46.55,46.55,46.53,46.53,50340.70365734947,25.8253,25.8253,25.8142,25.8142,50340.7037
2012-02-09 14:45:00,46.54,46.55,46.52,46.54,29759.421499096094,25.8197,25.8253,25.8086,25.8197,29759.4215
2012-02-09 14:50:00,46.54,46.55,46.53,46.55,82881.37950215548,25.8197,25.8253,25.8142,25.8253,82881.3795
2012-02-09 14:55:00,46.55,46.55,46.5,46.52,1894451.3975803088,25.8253,25.8253,25.7975,25.8086,1894451.3976
2012-02-09 15:00:00,46.52,46.59,46.5,46.59,716868.3076067307,25.8086,25.8475,25.7975,25.8475,716868.3076
2012-02-09 15:05:00,46.59,46.71,46.59,46.71,95953.27492699208,25.8475,25.914,25.8475,25.914,95953.2749
2012-02-09 15:10:00,46.71,46.77,46.7,46.76,124600.1946878042,25.914,25.9473,25.9085,25.9418,124600.1947
2012-02-09 15:15:00,46.76,46.79,46.76,46.76,66054.7907106105,25.9418,25.9584,25.9418,25.9418,66054.7907
2012-02-09 15:20:00,46.76,46.77,46.72,46.73,74537.61646502573,25.9418,25.9473,25.9196,25.9251,74537.6165
2012-02-09 15:25:00,46.73,46.76,46.73,46.73,89973.57808371577,25.9251,25.9418,25.9251,25.9251,89973.5781
2012-02-09 15:30:00,46.73,46.73,46.7,46.71,40606.313447364766,25.9251,25.9251,25.9085,25.914,40606.3134
2012-02-09 15:35:00,46.7,46.73,46.66,46.72,154637.7416214713,25.9085,25.9251,25.8863,25.9196,154637.7416
2012-02-09 15:40:00,46.72,46.74,46.7,46.72,79682.93700458908,25.9196,25.9307,25.9085,25.9196,79682.937
2012-02-09 15:45:00,46.72,46.73,46.67,46.71,132804.89500764845,25.9196,25.9251,25.8918,25.914,132804.895
2012-02-09 15:50:00,46.71,46.73,46.68,46.71,93032.95786399666,25.914,25.9251,25.8974,25.914,93032.9579
2012-02-09 15:55:00,46.71,46.72,46.66,46.68,198581.560283688,25.914,25.9196,25.8863,25.8974,198581.5603
2012-02-10 09:30:00,46.39,46.5,46.34,46.37,103184.53622583786,25.7365,25.7975,25.7088,25.7254,103184.5362
2012-02-10 09:35:00,46.4,46.4,46.24,46.32,101515.78361841192,25.742,25.742,25.6533,25.6977,101515.7836
2012-02-10 09:40:00,46.32,46.41,46.32,46.39,74259.49103045474,25.6977,25.7476,25.6977,25.7365,74259.491
2012-02-10 09:45:00,46.39,46.45,46.38,46.4,54095.39702405786,25.7365,25.7698,25.731,25.742,54095.397
2012-02-10 09:50:00,46.4,46.5,46.36,46.46,87053.26102072035,25.742,25.7975,25.7199,25.7753,87053.261
2012-02-10 09:55:00,46.47,46.48,46.38,46.39,133917.39674593243,25.7809,25.7864,25.731,25.7365,133917.3967
2012-02-10 10:00:00,46.39,46.43,46.37,46.4,75371.99276873871,25.7365,25.7587,25.7254,25.742,75371.9928
2012-02-10 10:05:00,46.41,46.46,46.27,46.27,118342.3724099569,25.7476,25.7753,25.6699,25.6699,118342.3724
2012-02-10 10:10:00,46.28,46.36,46.26,46.3,36851.62008065638,25.6755,25.7199,25.6644,25.6866,36851.6201
2012-02-10 10:15:00,46.3,46.32,46.25,46.29,58962.59212905021,25.6866,25.6977,25.6588,25.681,58962.5921
2012-02-10 10:20:00,46.29,46.35,46.27,46.35,42692.2542066472,25.681,25.7143,25.6699,25.7143,42692.2542
2012-02-10 10:25:00,46.35,46.37,46.33,46.37,35182.86747323043,25.7143,25.7254,25.7032,25.7254,35182.8675
2012-02-10 10:30:00,46.36,46.38,46.32,46.34,43109.442358503686,25.7199,25.731,25.6977,25.7088,43109.4424
2012-02-10 10:35:00,46.34,46.37,46.29,46.37,41162.564316506745,25.7088,25.7254,25.681,25.7254,41162.5643
2012-02-10 10:40:00,46.36,46.37,46.3,46.32,45751.63398692811,25.7199,25.7254,25.6866,25.6977,45751.634
2012-02-10 10:45:00,46.32,46.34,46.28,46.28,31150.04867195105,25.6977,25.7088,25.6755,25.6755,31150.0487
2012-02-10 10:50:00,46.28,46.35,46.28,46.34,27673.48073981365,25.6755,25.7143,25.6755,25.7088,27673.4807
2012-02-10 10:55:00,46.34,46.39,46.33,46.37,27812.54345709916,25.7088,25.7365,25.7032,25.7254,27812.5435
2012-02-10 11:00:00,46.37,46.4,46.36,46.4,26421.916284244195,25.7254,25.742,25.7199,25.742,26421.9163
2012-02-10 11:05:00,46.4,46.45,46.39,46.45,42970.37964121819,25.742,25.7698,25.7365,25.7698,42970.3796
2012-02-10 11:10:00,46.45,46.5,46.45,46.5,45334.44583507162,25.7698,25.7975,25.7698,25.7975,45334.4458
2012-02-10 11:15:00,46.5,46.54,46.5,46.53,80934.50146015854,25.7975,25.8197,25.7975,25.8142,80934.5015
2012-02-10 11:20:00,46.53,46.53,46.47,46.49,24196.912807676264,25.8142,25.8142,25.7809,25.792,24196.9128
2012-02-10 11:25:00,46.49,46.49,46.44,46.44,20720.34487553887,25.792,25.792,25.7642,25.7642,20720.3449
2012-02-10 11:30:00,46.44,46.46,46.42,46.46,39493.8117090808,25.7642,25.7753,25.7531,25.7753,39493.8117
2012-02-10 11:35:00,46.46,46.53,46.45,46.51,43387.56779307468,25.7753,25.8142,25.7698,25.8031,43387.5678
2012-02-10 11:40:00,46.5,46.54,46.5,46.51,55207.89876234182,25.7975,25.8197,25.7975,25.8031,55207.8988
2012-02-10 11:45:00,46.51,46.53,46.5,46.52,17521.902377972467,25.8031,25.8142,25.7975,25.8086,17521.9024
2012-02-10 11:50:00,46.52,46.52,46.5,46.52,28646.91976081213,25.8086,25.8086,25.7975,25.8086,28646.9198
2012-02-10 11:55:00,46.52,46.6,46.52,46.6,76206.36907245168,25.8086,25.853,25.8086,25.853,76206.3691
2012-02-10 12:00:00,46.6,46.64,46.57,46.64,50201.640940063975,25.853,25.8752,25.8364,25.8752,50201.6409
2012-02-10 12:05:00,46.64,46.68,46.63,46.68,38937.560839938815,25.8752,25.8974,25.8696,25.8974,38937.5608
2012-02-10 12:10:00,46.67,46.68,46.66,46.68,86497.01015157838,25.8918,25.8974,25.8863,25.8974,86497.0102
2012-02-10 12:15:00,46.68,46.69,46.67,46.67,105409.5397024058,25.8974,25.9029,25.8918,25.8918,105409.5397
2012-02-10 12:20:00,46.68,46.7,46.67,46.68,47976.63746349604,25.8974,25.9085,25.8918,25.8974,47976.6375
2012-02-10 12:25:00,46.68,46.71,46.68,46.7,38242.24725351133,25.8974,25.914,25.8974,25.9085,38242.2473
2012-02-10 12:30:00,46.7,46.72,46.69,46.7,41301.62703379225,25.9085,25.9196,25.9029,25.9085,41301.627
2012-02-10 12:35:00,46.69,46.74,46.69,46.73,49506.327353636494,25.9029,25.9307,25.9029,25.9251,49506.3274
2012-02-10 12:40:00,46.73,46.78,46.72,46.77,43804.75594493117,25.9251,25.9529,25.9196,25.9473,43804.7559
2012-02-10 12:45:00,46.77,46.85,46.77,46.82,60770.40745376165,25.9473,25.9917,25.9473,25.9751,60770.4075
2012-02-10 12:50:00,46.83,46.85,46.81,46.83,25309.41454596023,25.9806,25.9917,25.9695,25.9806,25309.4145
2012-02-10 12:55:00,46.83,46.85,46.83,46.84,24753.163676818247,25.9806,25.9917,25.9806,25.9862,24753.1637
2012-02-10 13:00:00,46.84,46.85,46.83,46.84,34765.679321373944,25.9862,25.9917,25.9806,25.9862,34765.6793
2012-02-10 13:05:00,46.84,46.88,46.83,46.88,44361.00681407315,25.9862,26.0083,25.9806,26.0083,44361.0068
2012-02-10 13:10:00,46.86,46.89,46.86,46.89,25587.539980531223,25.9972,26.0139,25.9972,26.0139,25587.54
2012-02-10 13:15:00,46.89,46.9,46.83,46.89,44639.13224864414,26.0139,26.0194,25.9806,26.0139,44639.1322
2012-02-10 13:20:00,46.89,46.91,46.82,46.83,34487.553886802954,26.0139,26.025,25.9751,25.9806,34487.5539
2012-02-10 13:25:00,46.82,46.82,46.77,46.78,29342.23334723961,25.9751,25.9751,25.9473,25.9529,29342.2333
2012-02-10 13:30:00,46.78,46.78,46.72,46.72,33653.17758308998,25.9529,25.9529,25.9196,25.9196,33653.1776
2012-02-10 13:35:00,46.71,46.71,46.66,46.7,25865.66541510221,25.914,25.914,25.8863,25.9085,25865.6654
2012-02-10 13:40:00,46.69,46.7,46.66,46.69,15018.773466833543,25.9029,25.9085,25.8863,25.9029,15018.7735
2012-02-10 13:45:00,46.68,46.69,46.66,46.66,33653.17758308998,25.8974,25.9029,25.8863,25.8863,33653.1776
2012-02-10 13:50:00,46.66,46.68,46.65,46.67,31984.424975664027,25.8863,25.8974,25.8807,25.8918,31984.425
2012-02-10 13:55:00,46.68,46.68,46.64,46.66,23779.724655819777,25.8974,25.8974,25.8752,25.8863,23779.7247
2012-02-10 14:00:00,46.65,46.69,46.65,46.66,111250.1738283966,25.8807,25.9029,25.8807,25.8863,111250.1738
2012-02-10 14:05:00,46.65,46.66,46.59,46.64,43387.56779307468,25.8807,25.8863,25.8475,25.8752,43387.5678
2012-02-10 14:10:00,46.64,46.67,46.64,46.66,18078.15324711445,25.8752,25.8918,25.8752,25.8863,18078.1532
2012-02-10 14:15:00,46.66,46.66,46.63,46.65,25587.539980531223,25.8863,25.8863,25.8696,25.8807,25587.54
2012-02-10 14:20:00,46.64,46.67,46.64,46.67,37685.99638436936,25.8752,25.8918,25.8752,25.8918,37685.9964
2012-02-10 14:25:00,46.67,46.73,46.67,46.71,31706.299541093034,25.8918,25.9251,25.8918,25.914,31706.2995
2012-02-10 14:30:00,46.71,46.72,46.67,46.71,55346.96147962732,25.914,25.9196,25.8918,25.914,55346.9615
2012-02-10 14:35:00,46.7,46.71,46.66,46.67,21276.595744680853,25.9085,25.914,25.8863,25.8918,21276.5957
2012-02-10 14:40:00,46.67,46.68,46.66,46.67,47698.51202892505,25.8918,25.8974,25.8863,25.8918,47698.512
2012-02-10 14:45:00,46.66,46.67,46.66,46.66,49784.45278820748,25.8863,25.8918,25.8863,25.8863,49784.4528
2012-02-10 14:50:00,46.66,46.66,46.64,46.64,68696.9823390349,25.8863,25.8863,25.8752,25.8752,68696.9823
2012-02-10 14:55:00,46.64,46.65,46.59,46.59,39493.8117090808,25.8752,25.8807,25.8475,25.8475,39493.8117
2012-02-10 15:00:00,46.6,46.6,46.5,46.5,41440.68975107774,25.853,25.853,25.7975,25.7975,41440.6898
2012-02-10 15:05:00,46.51,46.52,46.48,46.52,70365.73494646086,25.8031,25.8086,25.7864,25.8086,70365.7349
2012-02-10 15:10:00,46.52,46.53,46.51,46.53,44639.13224864414,25.8086,25.8142,25.8031,25.8142,44639.1322
2012-02-10 15:15:00,46.53,46.58,46.53,46.55,70921.98581560285,25.8142,25.8419,25.8142,25.8253,70921.9858
2012-02-10 15:20:00,46.55,46.55,46.48,46.52,105687.66513697678,25.8253,25.8253,25.7864,25.8086,105687.6651
2012-02-10 15:25:00,46.52,46.54,46.51,46.53,49228.20191906551,25.8086,25.8197,25.8031,25.8142,49228.2019
2012-02-10 15:30:00,46.53,46.55,46.52,46.53,78153.24711444862,25.8142,25.8253,25.8086,25.8142,78153.2471
2012-02-10 15:35:00,46.53,46.58,46.53,46.55,157001.80781532472,25.8142,25.8419,25.8142,25.8253,157001.8078
2012-02-10 15:40:00,46.55,46.56,46.53,46.54,93032.95786399666,25.8253,25.8308,25.8142,25.8197,93032.9579
2012-02-10 15:45:00,46.55,46.59,46.55,46.55,163676.81824502852,25.8253,25.8475,25.8253,25.8253,163676.8182
2012-02-10 15:50:00,46.55,46.56,46.5,46.53,140314.28174106524,25.8253,25.8308,25.7975,25.8142,140314.2817
2012-02-10 15:55:00,46.52,46.57,46.52,46.55,434014.7406480323,25.8086,25.8364,25.8086,25.8253,434014.7406
2012-02-13 09:30:00,46.76,46.78,46.56,46.62,173133.08302044222,25.9418,25.9529,25.8308,25.8641,173133.083
2012-02-13 09:35:00,46.62,46.63,46.43,46.57,120150.18773466836,25.8641,25.8696,25.7587,25.8364,120150.1877
2012-02-13 09:40:00,46.58,46.6,46.5,46.53,106243.91600611876,25.8419,25.853,25.7975,25.8142,106243.916
2012-02-13 09:45:00,46.54,46.58,46.45,46.48,54095.39702405786,25.8197,25.8419,25.7698,25.7864,54095.397
2012-02-13 09:50:00,46.48,46.48,46.42,46.43,37964.12181894034,25.7864,25.7864,25.7531,25.7587,37964.1218
2012-02-13 09:55:00,46.43,46.44,46.4,46.4,56320.40050062579,25.7587,25.7642,25.742,25.742,56320.4005
2012-02-13 10:00:00,46.4,46.43,46.35,46.43,72590.73842302879,25.742,25.7587,25.7143,25.7587,72590.7384
2012-02-13 10:05:00,46.43,46.53,46.43,46.48,69253.2332081769,25.7587,25.8142,25.7587,25.7864,69253.2332
2012-02-13 10:10:00,46.47,46.52,46.43,46.52,33235.98943123349,25.7809,25.8086,25.7587,25.8086,33235.9894
2012-02-13 10:15:00,46.52,46.53,46.45,46.48,84411.06939229593,25.8086,25.8142,25.7698,25.7864,84411.0694
2012-02-13 10:20:00,46.48,46.53,46.45,46.53,72312.6129884578,25.7864,25.8142,25.7698,25.8142,72312.613
2012-02-13 10:25:00,46.52,46.55,46.5,46.54,36017.243776943404,25.8086,25.8253,25.7975,25.8197,36017.2438
2012-02-13 10:30:00,46.54,46.55,46.5,46.51,24196.912807676264,25.8197,25.8253,25.7975,25.8031,24196.9128
2012-02-13 10:35:00,46.5,46.53,46.45,46.45,85801.6965651509,25.7975,25.8142,25.7698,25.7698,85801.6966
2012-02-13 10:40:00,46.47,46.55,46.46,46.53,98039.21568627452,25.7809,25.8253,25.7753,25.8142,98039.2157
2012-02-13 10:45:00,46.53,46.54,46.47,46.48,32679.738562091505,25.8142,25.8197,25.7809,25.7864,32679.7386
2012-02-13 10:50:00,46.47,46.51,46.47,46.51,20581.28215825337,25.7809,25.8031,25.7809,25.8031,20581.2822
2012-02-13 10:55:00,46.5,46.54,46.5,46.52,65637.602558754,25.7975,25.8197,25.7975,25.8086,65637.6026
2012-02-13 11:00:00,46.52,46.55,46.52,46.55,84828.25754415242,25.8086,25.8253,25.8086,25.8253,84828.2575
2012-02-13 11:05:00,46.55,46.56,46.55,46.55,38520.37268808233,25.8253,25.8308,25.8253,25.8253,38520.3727
2012-02-13 11:10:00,46.55,46.6,46.55,46.6,39771.93714365179,25.8253,25.853,25.8253,25.853,39771.9371
2012-02-13 11:15:00,46.59,46.62,46.58,46.61,24614.100959532752,25.8475,25.8641,25.8419,25.8586,24614.101
2012-02-13 11:20:00,46.61,46.63,46.6,46.61,33096.92671394799,25.8586,25.8696,25.853,25.8586,33096.9267
2012-02-13 11:25:00,46.62,46.63,46.6,46.6,13628.146293978583,25.8641,25.8696,25.853,25.853,13628.1463
2012-02-13 11:30:00,46.6,46.61,46.6,46.6,13767.209011264082,25.853,25.8586,25.853,25.853,13767.209
2012-02-13 11:35:00,46.61,46.63,46.6,46.63,21693.78389653734,25.8586,25.8696,25.853,25.8696,21693.7839
2012-02-13 11:40:00,46.63,46.63,46.63,46.63,14879.710749548049,25.8696,25.8696,25.8696,25.8696,14879.7107
2012-02-13 11:45:00,46.63,46.63,46.61,46.61,43526.63051036018,25.8696,25.8696,25.8586,25.8586,43526.6305
2012-02-13 11:50:00,46.62,46.63,46.61,46.62,15296.898901404536,25.8641,25.8696,25.8586,25.8641,15296.8989
2012-02-13 11:55:00,46.62,46.63,46.62,46.63,31150.04867195105,25.8641,25.8696,25.8641,25.8696,31150.0487
2012-02-13 12:00:00,46.62,46.63,46.62,46.63,53261.02072034488,25.8641,25.8696,25.8641,25.8696,53261.0207
2012-02-13 12:05:00,46.63,46.63,46.61,46.63,50618.82909192046,25.8696,25.8696,25.8586,25.8696,50618.8291
2012-02-13 12:10:00,46.63,46.63,46.61,46.62,32123.48769294952,25.8696,25.8696,25.8586,25.8641,32123.4877
2012-02-13 12:15:00,46.62,46.62,46.55,46.56,88443.88819357532,25.8641,25.8641,25.8253,25.8308,88443.8882
2012-02-13 12:20:00,46.56,46.56,46.5,46.53,49645.39007092199,25.8308,25.8308,25.7975,25.8142,49645.3901
2012-02-13 12:25:00,46.53,46.59,46.53,46.58,19885.96857182589,25.8142,25.8475,25.8142,25.8419,19885.9686
2012-02-13 12:30:00,46.58,46.63,46.57,46.63,21276.595744680853,25.8419,25.8696,25.8364,25.8696,21276.5957
2012-02-13 12:35:00,46.62,46.63,46.58,46.58,42553.19148936171,25.8641,25.8696,25.8419,25.8419,42553.1915
2012-02-13 12:40:00,46.58,46.58,46.55,46.57,6257.82227784731,25.8419,25.8419,25.8253,25.8364,6257.8223
2012-02-13 12:45:00,46.58,46.58,46.56,46.56,26978.16715338618,25.8419,25.8419,25.8308,25.8308,26978.1672
2012-02-13 12:50:00,46.56,46.58,46.56,46.58,17800.02781254346,25.8308,25.8419,25.8308,25.8419,17800.0278
2012-02-13 12:55:00,46.59,46.62,46.59,46.62,39493.8117090808,25.8475,25.8641,25.8475,25.8641,39493.8117
2012-02-13 13:00:00,46.61,46.61,46.6,46.6,34348.49116951745,25.8586,25.8586,25.853,25.853,34348.4912
2012-02-13 13:05:00,46.6,46.61,46.58,46.61,44500.06953135865,25.853,25.8586,25.8419,25.8586,44500.0695
2012-02-13 13:10:00,46.6,46.63,46.6,46.63,20025.03128911139,25.853,25.8696,25.853,25.8696,20025.0313
2012-02-13 13:15:00,46.63,46.63,46.58,46.58,28785.982478097623,25.8696,25.8696,25.8419,25.8419,28785.9825
2012-02-13 13:20:00,46.6,46.61,46.6,46.6,33792.24030037547,25.853,25.8586,25.853,25.853,33792.2403
2012-02-13 13:25:00,46.6,46.63,46.6,46.63,18912.529550827425,25.853,25.8696,25.853,25.8696,18912.5296
2012-02-13 13:30:00,46.62,46.63,46.59,46.63,16270.337922403003,25.8641,25.8696,25.8475,25.8696,16270.3379
2012-02-13 13:35:00,46.63,46.63,46.62,46.63,35182.86747323043,25.8696,25.8696,25.8641,25.8696,35182.8675
2012-02-13 13:40:00,46.63,46.63,46.63,46.63,7926.574885273259,25.8696,25.8696,25.8696,25.8696,7926.5749
2012-02-13 13:45:00,46.63,46.63,46.61,46.62,37825.05910165485,25.8696,25.8696,25.8586,25.8641,37825.0591
2012-02-13 13:50:00,46.61,46.61,46.57,46.57,45473.50855235712,25.8586,25.8586,25.8364,25.8364,45473.5086
2012-02-13 13:55:00,46.57,46.58,46.55,46.55,28229.73160895564,25.8364,25.8419,25.8253,25.8253,28229.7316
2012-02-13 14:00:00,46.55,46.57,46.55,46.55,22806.285634821303,25.8253,25.8364,25.8253,25.8253,22806.2856
2012-02-13 14:05:00,46.55,46.55,46.53,46.55,20164.09400639689,25.8253,25.8253,25.8142,25.8253,20164.094
2012-02-13 14:10:00,46.55,46.55,46.55,46.55,24614.100959532752,25.8253,25.8253,25.8253,25.8253,24614.101
2012-02-13 14:15:00,46.55,46.57,46.55,46.56,33375.05214851898,25.8253,25.8364,25.8253,25.8308,33375.0521
2012-02-13 14:20:00,46.55,46.56,46.5,46.51,38381.30997079684,25.8253,25.8308,25.7975,25.8031,38381.31
2012-02-13 14:25:00,46.51,46.55,46.51,46.55,26004.72813238771,25.8031,25.8253,25.8031,25.8253,26004.7281
2012-02-13 14:30:00,46.55,46.56,46.52,46.52,44778.19496592964,25.8253,25.8308,25.8086,25.8086,44778.195
2012-02-13 14:35:00,46.52,46.56,46.48,46.48,89834.51536643026,25.8086,25.8308,25.7864,25.7864,89834.5154
2012-02-13 14:40:00,46.48,46.55,46.48,46.55,89973.57808371577,25.7864,25.8253,25.7864,25.8253,89973.5781
2012-02-13 14:45:00,46.55,46.55,46.52,46.54,42414.12877207621,25.8253,25.8253,25.8086,25.8197,42414.1288
2012-02-13 14:50:00,46.54,46.58,46.54,46.58,90529.82895285774,25.8197,25.8419,25.8197,25.8419,90529.829
2012-02-13 14:55:00,46.58,46.58,46.56,46.58,47281.32387706856,25.8419,25.8419,25.8308,25.8419,47281.3239
2012-02-13 15:00:00,46.58,46.58,46.56,46.57,206786.26060353225,25.8419,25.8419,25.8308,25.8364,206786.2606
2012-02-13 15:05:00,46.56,46.58,46.54,46.55,56459.46321791128,25.8308,25.8419,25.8197,25.8253,56459.4632
2012-02-13 15:10:00,46.55,46.55,46.49,46.55,151300.2364066194,25.8253,25.8253,25.792,25.8253,151300.2364
2012-02-13 15:15:00,46.55,46.55,46.51,46.51,48532.88833263802,25.8253,25.8253,25.8031,25.8031,48532.8883
2012-02-13 15:20:00,46.52,46.52,46.49,46.52,47837.57474621054,25.8086,25.8086,25.792,25.8086,47837.5747
2012-02-13 15:25:00,46.52,46.53,46.51,46.53,43526.63051036018,25.8086,25.8142,25.8031,25.8142,43526.6305
2012-02-13 15:30:00,46.53,46.53,46.52,46.52,54929.77332777083,25.8142,25.8142,25.8086,25.8086,54929.7733
2012-02-13 15:35:00,46.53,46.53,46.46,46.48,64942.288972326525,25.8142,25.8142,25.7753,25.7864,64942.289
2012-02-13 15:40:00,46.48,46.48,46.45,46.46,92337.6442775692,25.7864,25.7864,25.7698,25.7753,92337.6443
2012-02-13 15:45:00,46.45,46.46,46.4,46.4,103323.59894312336,25.7698,25.7753,25.742,25.742,103323.5989
2012-02-13 15:50:00,46.4,46.41,46.4,46.4,87192.32373800584,25.742,25.7476,25.742,25.742,87192.3237
2012-02-13 15:55:00,46.4,46.43,46.37,46.42,277291.05826727854,25.742,25.7587,25.7254,25.7531,277291.0583
2012-02-14 09:30:00,46.34,46.35,46.18,46.19,100820.47003198444,25.7088,25.7143,25.62,25.6255,100820.47
2012-02-14 09:35:00,46.19,46.2,46.16,46.19,57432.90223890975,25.6255,25.6311,25.6089,25.6255,57432.9022
2012-02-14 09:40:00,46.18,46.19,46.06,46.16,68418.85690446392,25.62,25.6255,25.5534,25.6089,68418.8569
2012-02-14 09:45:00,46.17,46.29,46.15,46.24,68696.9823390349,25.6144,25.681,25.6033,25.6533,68696.9823
2012-02-14 09:50:00,46.23,46.34,46.19,46.22,57293.83952162426,25.6477,25.7088,25.6255,25.6422,57293.8395
2012-02-14 09:55:00,46.22,46.23,46.12,46.14,35600.05562508692,25.6422,25.6477,25.5867,25.5978,35600.0556
2012-02-14 10:00:00,46.14,46.17,46.07,46.14,70365.73494646086,25.5978,25.6144,25.559,25.5978,70365.7349
2012-02-14 10:05:00,46.14,46.23,46.12,46.12,78153.24711444862,25.5978,25.6477,25.5867,25.5867,78153.2471
2012-02-14 10:10:00,46.12,46.17,46.08,46.16,45751.63398692811,25.5867,25.6144,25.5645,25.6089,45751.634
2012-02-14 10:15:00,46.15,46.15,46.06,46.07,82047.0031984425,25.6033,25.6033,25.5534,25.559,82047.0032
2012-02-14 10:20:00,46.07,46.07,46.04,46.05,79682.93700458908,25.559,25.559,25.5423,25.5479,79682.937
2012-02-14 10:25:00,46.04,46.04,45.95,45.99,109581.42122097066,25.5423,25.5423,25.4924,25.5146,109581.4212
2012-02-14 10:30:00,45.99,46.04,45.97,46.04,72451.6757057433,25.5146,25.5423,25.5035,25.5423,72451.6757
2012-02-14 10:35:00,46.03,46.03,46.01,46.02,44500.06953135865,25.5368,25.5368,25.5257,25.5312,44500.0695
2012-02-14 10:40:00,46.02,46.02,45.96,45.97,45334.44583507162,25.5312,25.5312,25.4979,25.5035,45334.4458
2012-02-14 10:45:00,45.96,45.98,45.94,45.94,47142.26115978307,25.4979,25.509,25.4868,25.4868,47142.2612
2012-02-14 10:50:00,45.94,45.96,45.91,45.93,47559.44931163955,25.4868,25.4979,25.4702,25.4813,47559.4493
2012-02-14 10:55:00,45.93,45.94,45.89,45.93,38103.18453622584,25.4813,25.4868,25.4591,25.4813,38103.1845
2012-02-14 11:00:00,45.94,46.02,45.94,46.01,73981.36559588375,25.4868,25.5312,25.4868,25.5257,73981.3656
2012-02-14 11:05:00,46.0,46.02,45.96,45.96,57850.09039076624,25.5201,25.5312,25.4979,25.4979,57850.0904
2012-02-14 11:10:00,45.96,45.97,45.94,45.94,52704.769851202895,25.4979,25.5035,25.4868,25.4868,52704.7699
2012-02-14 11:15:00,45.94,46.04,45.94,46.03,150465.86010290642,25.4868,25.5423,25.4868,25.5368,150465.8601
2012-02-14 11:20:00,46.02,46.06,45.99,45.99,74954.80461688222,25.5312,25.5534,25.5146,25.5146,74954.8046
2012-02-14 11:25:00,46.0,46.01,45.93,45.94,141983.03434849117,25.5201,25.5257,25.4813,25.4868,141983.0343
2012-02-14 11:30:00,45.95,46.0,45.94,45.95,68836.0450563204,25.4924,25.5201,25.4868,25.4924,68836.0451
2012-02-14 11:35:00,45.95,45.98,45.94,45.96,122931.44208037826,25.4924,25.509,25.4868,25.4979,122931.4421
2012-02-14 11:40:00,45.97,45.99,45.94,45.96,80100.12515644556,25.5035,25.5146,25.4868,25.4979,80100.1252
2012-02-14 11:45:00,45.96,45.99,45.94,45.97,125573.63370880268,25.4979,25.5146,25.4868,25.5035,125573.6337
2012-02-14 11:50:00,45.98,45.99,45.92,45.94,286330.1348908358,25.509,25.5146,25.4757,25.4868,286330.1349
2012-02-14 11:55:00,45.93,45.96,45.92,45.95,48671.95104992352,25.4813,25.4979,25.4757,25.4924,48671.951
2012-02-14 12:00:00,45.95,45.96,45.93,45.95,54651.64789319984,25.4924,25.4979,25.4813,25.4924,54651.6479
2012-02-14 12:05:00,45.96,45.97,45.94,45.94,124043.94381866224,25.4979,25.5035,25.4868,25.4868,124043.9438
2012-02-14 12:10:00,45.94,45.96,45.93,45.95,206090.9470171048,25.4868,25.4979,25.4813,25.4924,206090.947
2012-02-14 12:15:00,45.95,46.0,45.94,46.0,34765.679321373944,25.4924,25.5201,25.4868,25.5201,34765.6793
2012-02-14 12:20:00,46.0,46.04,45.99,46.01,42553.19148936171,25.5201,25.5423,25.5146,25.5257,42553.1915
2012-02-14 12:25:00,46.01,46.02,45.98,45.99,38242.24725351133,25.5257,25.5312,25.509,25.5146,38242.2473
2012-02-14 12:30:00,45.99,45.99,45.94,45.94,39632.874426366296,25.5146,25.5146,25.4868,25.4868,39632.8744
2012-02-14 12:35:00,45.96,45.97,45.94,45.95,40606.313447364766,25.4979,25.5035,25.4868,25.4924,40606.3134
2012-02-14 12:40:00,45.95,45.96,45.94,45.95,93589.20873313866,25.4924,25.4979,25.4868,25.4924,93589.2087
2012-02-14 12:45:00,45.95,45.96,45.93,45.94,31706.299541093034,25.4924,25.4979,25.4813,25.4868,31706.2995
2012-02-14 12:50:00,45.94,45.95,45.92,45.93,31289.111389236547,25.4868,25.4924,25.4757,25.4813,31289.1114
2012-02-14 12:55:00,45.93,45.93,45.88,45.88,38520.37268808233,25.4813,25.4813,25.4536,25.4536,38520.3727
2012-02-14 13:00:00,45.88,45.91,45.86,45.9,37964.12181894034,25.4536,25.4702,25.4425,25.4647,37964.1218
2012-02-14 13:05:00,45.9,45.91,45.84,45.85,45334.44583507162,25.4647,25.4702,25.4314,25.4369,45334.4458
2012-02-14 13:10:00,45.86,45.91,45.85,45.9,33653.17758308998,25.4425,25.4702,25.4369,25.4647,33653.1776
2012-02-14 13:15:00,45.89,45.89,45.8,45.81,99568.90557641497,25.4591,25.4591,25.4092,25.4147,99568.9056
2012-02-14 13:20:00,45.81,45.85,45.77,45.84,64107.91266861355,25.4147,25.4369,25.3925,25.4314,64107.9127
2012-02-14 13:25:00,45.84,45.86,45.81,45.81,36712.557363370885,25.4314,25.4425,25.4147,25.4147,36712.5574
2012-02-14 13:30:00,45.82,45.84,45.78,45.79,118342.3724099569,25.4203,25.4314,25.3981,25.4036,118342.3724
2012-02-14 13:35:00,45.79,45.81,45.75,45.79,167570.5743290224,25.4036,25.4147,25.3814,25.4036,167570.5743
2012-02-14 13:40:00,45.78,45.78,45.68,45.76,157001.80781532472,25.3981,25.3981,25.3426,25.387,157001.8078
2012-02-14 13:45:00,45.75,45.76,45.61,45.62,264358.22555972746,25.3814,25.387,25.3038,25.3093,264358.2256
2012-02-14 13:50:00,45.62,45.67,45.61,45.63,109581.42122097066,25.3093,25.3371,25.3038,25.3149,109581.4212
2012-02-14 13:55:00,45.63,45.68,45.58,45.59,80378.25059101655,25.3149,25.3426,25.2871,25.2927,80378.2506
2012-02-14 14:00:00,45.61,45.63,45.55,45.58,157279.93324989572,25.3038,25.3149,25.2705,25.2871,157279.9332
2012-02-14 14:05:00,45.58,45.64,45.5,45.58,155054.92977332778,25.2871,25.3204,25.2427,25.2871,155054.9298
2012-02-14 14:10:00,45.58,45.65,45.58,45.63,103323.59894312336,25.2871,25.326,25.2871,25.3149,103323.5989
2012-02-14 14:15:00,45.63,45.66,45.62,45.64,83159.50493672647,25.3149,25.3315,25.3093,25.3204,83159.5049
2012-02-14 14:20:00,45.64,45.66,45.62,45.65,147684.60575719652,25.3204,25.3315,25.3093,25.326,147684.6058
2012-02-14 14:25:00,45.64,45.69,45.64,45.66,95814.2122097066,25.3204,25.3481,25.3204,25.3315,95814.2122
2012-02-14 14:30:00,45.66,45.74,45.65,45.73,93589.20873313866,25.3315,25.3759,25.326,25.3703,93589.2087
2012-02-14 14:35:00,45.74,45.76,45.72,45.76,38659.43540536783,25.3759,25.387,25.3648,25.387,38659.4354
2012-02-14 14:40:00,45.76,45.81,45.76,45.78,127242.38631622864,25.387,25.4147,25.387,25.3981,127242.3863
2012-02-14 14:45:00,45.79,45.81,45.78,45.81,67306.35516617996,25.4036,25.4147,25.3981,25.4147,67306.3552
2012-02-14 14:50:00,45.81,45.84,45.8,45.84,44778.19496592964,25.4147,25.4314,25.4092,25.4314,44778.195
2012-02-14 14:55:00,45.84,45.91,45.84,45.91,38520.37268808233,25.4314,25.4702,25.4314,25.4702,38520.3727
2012-02-14 15:00:00,45.9,45.94,45.9,45.94,63412.59908218607,25.4647,25.4868,25.4647,25.4868,63412.5991
2012-02-14 15:05:00,45.94,45.98,45.93,45.96,174940.8983451537,25.4868,25.509,25.4813,25.4979,174940.8983
2012-02-14 15:10:00,45.95,45.99,45.91,45.91,188012.79376999027,25.4924,25.5146,25.4702,25.4702,188012.7938
2012-02-14 15:15:00,45.92,45.94,45.91,45.91,64942.288972326525,25.4757,25.4868,25.4702,25.4702,64942.289
2012-02-14 15:20:00,45.91,45.91,45.81,45.81,78709.49798359061,25.4702,25.4702,25.4147,25.4147,78709.498
2012-02-14 15:25:00,45.81,45.9,45.79,45.88,161312.7520511751,25.4147,25.4647,25.4036,25.4536,161312.7521
2012-02-14 15:30:00,45.88,45.97,45.87,45.96,67723.54331803643,25.4536,25.5035,25.448,25.4979,67723.5433
2012-02-14 15:35:00,45.97,46.02,45.97,46.02,111389.23654568211,25.5035,25.5312,25.5035,25.5312,111389.2365
2012-02-14 15:40:00,46.02,46.02,45.97,46.02,281741.0652204144,25.5312,25.5312,25.5035,25.5312,281741.0652
2012-02-14 15:45:00,46.02,46.04,45.96,45.99,246419.1350298985,25.5312,25.5423,25.4979,25.5146,246419.135
2012-02-14 15:50:00,45.99,46.04,45.92,45.94,224586.28841607567,25.5146,25.5423,25.4757,25.4868,224586.2884
2012-02-14 15:55:00,45.94,46.02,45.92,46.01,354053.6782088722,25.4868,25.5312,25.4757,25.5257,354053.6782
2012-02-15 09:30:00,46.17,46.19,45.96,45.97,94006.39688499512,25.6144,25.6255,25.4979,25.5035,94006.3969
2012-02-15 09:35:00,45.97,46.09,45.95,45.95,55764.1496314838,25.5035,25.5701,25.4924,25.4924,55764.1496
2012-02-15 09:40:00,45.95,46.09,45.86,46.04,94006.39688499512,25.4924,25.5701,25.4425,25.5423,94006.3969
2012-02-15 09:45:00,46.07,46.12,46.04,46.09,51314.14267834794,25.559,25.5867,25.5423,25.5701,51314.1427
2012-02-15 09:50:00,46.1,46.17,46.09,46.12,132526.76957307747,25.5756,25.6144,25.5701,25.5867,132526.7696
2012-02-15 09:55:00,46.12,46.21,46.08,46.19,102767.34807398135,25.5867,25.6366,25.5645,25.6255,102767.3481
2012-02-15 10:00:00,46.19,46.22,46.08,46.09,58545.40397719372,25.6255,25.6422,25.5645,25.5701,58545.404
2012-02-15 10:05:00,46.09,46.09,45.96,45.99,212209.7065776665,25.5701,25.5701,25.4979,25.5146,212209.7066
2012-02-15 10:10:00,45.99,46.02,45.99,46.02,113475.17730496454,25.5146,25.5312,25.5146,25.5312,113475.1773
2012-02-15 10:15:00,46.02,46.02,46.0,46.02,56181.33778334029,25.5312,25.5312,25.5201,25.5312,56181.3378
2012-02-15 10:20:00,46.02,46.02,45.99,45.99,57015.71408705327,25.5312,25.5312,25.5146,25.5146,57015.7141
2012-02-15 10:25:00,45.99,46.08,45.99,46.08,51036.01724377695,25.5146,25.5645,25.5146,25.5645,51036.0172
2012-02-15 10:30:00,46.08,46.08,46.0,46.04,125017.3828396607,25.5645,25.5645,25.5201,25.5423,125017.3828
2012-02-15 10:35:00,46.04,46.06,46.0,46.04,49645.39007092199,25.5423,25.5534,25.5201,25.5423,49645.3901
2012-02-15 10:40:00,46.06,46.08,46.03,46.04,49923.51550549298,25.5534,25.5645,25.5368,25.5423,49923.5155
2012-02-15 10:45:00,46.04,46.05,46.0,46.01,78570.43526630511,25.5423,25.5479,25.5201,25.5257,78570.4353
2012-02-15 10:50:00,46.02,46.04,45.99,46.02,70782.92309831735,25.5312,25.5423,25.5146,25.5312,70782.9231
2012-02-15 10:55:00,46.02,46.04,46.0,46.01,53400.083437630376,25.5312,25.5423,25.5201,25.5257,53400.0834
2012-02-15 11:00:00,46.02,46.02,46.0,46.02,84967.32026143791,25.5312,25.5312,25.5201,25.5312,84967.3203
2012-02-15 11:05:00,46.02,46.02,45.99,46.02,136142.40022250035,25.5312,25.5312,25.5146,25.5312,136142.4002
2012-02-15 11:10:00,46.02,46.02,45.97,45.99,122792.37936309275,25.5312,25.5312,25.5035,25.5146,122792.3794
2012-02-15 11:15:00,45.99,46.01,45.99,46.0,47281.32387706856,25.5146,25.5257,25.5146,25.5201,47281.3239
2012-02-15 11:20:00,46.0,46.02,45.99,46.01,209984.70310109865,25.5201,25.5312,25.5146,25.5257,209984.7031
2012-02-15 11:25:00,46.01,46.02,45.99,46.02,71339.17396745933,25.5257,25.5312,25.5146,25.5312,71339.174
2012-02-15 11:30:00,46.02,46.06,46.02,46.03,80934.50146015854,25.5312,25.5534,25.5312,25.5368,80934.5015
2012-02-15 11:35:00,46.04,46.05,46.01,46.02,394659.991656237,25.5423,25.5479,25.5257,25.5312,394659.9917
2012-02-15 11:40:00,46.02,46.04,46.02,46.02,65220.41440689752,25.5312,25.5423,25.5312,25.5312,65220.4144
2012-02-15 11:45:00,46.02,46.06,46.02,46.04,65637.602558754,25.5312,25.5534,25.5312,25.5423,65637.6026
2012-02-15 11:50:00,46.03,46.04,46.02,46.03,36851.62008065638,25.5368,25.5423,25.5312,25.5368,36851.6201
2012-02-15 11:55:00,46.03,46.1,46.02,46.1,39910.999860937285,25.5368,25.5756,25.5312,25.5756,39910.9999
2012-02-15 12:00:00,46.1,46.12,46.09,46.1,99429.84285912948,25.5756,25.5867,25.5701,25.5756,99429.8429
2012-02-15 12:05:00,46.09,46.21,46.09,46.21,42970.37964121819,25.5701,25.6366,25.5701,25.6366,42970.3796
2012-02-15 12:10:00,46.22,46.29,46.21,46.28,33653.17758308998,25.6422,25.681,25.6366,25.6755,33653.1776
2012-02-15 12:15:00,46.29,46.3,46.27,46.27,30593.79780280907,25.681,25.6866,25.6699,25.6699,30593.7978
2012-02-15 12:20:00,46.27,46.27,46.22,46.22,25865.66541510221,25.6699,25.6699,25.6422,25.6422,25865.6654
2012-02-15 12:25:00,46.22,46.27,46.21,46.27,35460.992907801425,25.6422,25.6699,25.6366,25.6699,35460.9929
2012-02-15 12:30:00,46.27,46.27,46.24,46.26,51870.39354748992,25.6699,25.6699,25.6533,25.6644,51870.3935
2012-02-15 12:35:00,46.26,46.33,46.26,46.32,46307.88485607009,25.6644,25.7032,25.6644,25.6977,46307.8849
2012-02-15 12:40:00,46.32,46.35,46.28,46.3,48671.95104992352,25.6977,25.7143,25.6755,25.6866,48671.951
2012-02-15 12:45:00,46.3,46.3,46.25,46.25,36295.36921151439,25.6866,25.6866,25.6588,25.6588,36295.3692
2012-02-15 12:50:00,46.25,46.26,46.17,46.17,25448.477263245724,25.6588,25.6644,25.6144,25.6144,25448.4773
2012-02-15 12:55:00,46.17,46.17,46.12,46.12,44639.13224864414,25.6144,25.6144,25.5867,25.5867,44639.1322
2012-02-15 13:00:00,46.12,46.12,46.02,46.04,79682.93700458908,25.5867,25.5867,25.5312,25.5423,79682.937
2012-02-15 13:05:00,46.05,46.07,45.98,45.99,32401.613127520515,25.5479,25.559,25.509,25.5146,32401.6131
2012-02-15 13:10:00,45.99,45.99,45.96,45.98,17660.96509525796,25.5146,25.5146,25.4979,25.509,17660.9651
2012-02-15 13:15:00,45.98,46.04,45.98,46.04,33375.05214851898,25.509,25.5423,25.509,25.5423,33375.0521
2012-02-15 13:20:00,46.02,46.07,46.01,46.07,15018.773466833543,25.5312,25.559,25.5257,25.559,15018.7735
2012-02-15 13:25:00,46.07,46.09,46.05,46.06,14879.710749548049,25.559,25.5701,25.5479,25.5534,14879.7107
2012-02-15 13:30:00,46.07,46.07,46.03,46.04,18078.15324711445,25.559,25.559,25.5368,25.5423,18078.1532
2012-02-15 13:35:00,46.04,46.08,46.04,46.04,12654.707272980117,25.5423,25.5645,25.5423,25.5423,12654.7073
2012-02-15 13:40:00,46.04,46.04,45.97,46.02,19468.780419969407,25.5423,25.5423,25.5035,25.5312,19468.7804
2012-02-15 13:45:00,46.02,46.03,45.95,45.96,14879.710749548049,25.5312,25.5368,25.4924,25.4979,14879.7107
2012-02-15 13:50:00,45.96,45.99,45.96,45.97,23640.66193853428,25.4979,25.5146,25.4979,25.5035,23640.6619
2012-02-15 13:55:00,45.97,46.01,45.96,46.01,25031.28911138924,25.5035,25.5257,25.4979,25.5257,25031.2891
2012-02-15 14:00:00,46.01,46.03,45.94,45.94,35043.80475594493,25.5257,25.5368,25.4868,25.4868,35043.8048
2012-02-15 14:05:00,45.94,45.94,45.89,45.89,22528.16020025032,25.4868,25.4868,25.4591,25.4591,22528.1602
2012-02-15 14:10:00,45.89,45.89,45.8,45.8,32401.613127520515,25.4591,25.4591,25.4092,25.4092,32401.6131
2012-02-15 14:15:00,45.81,45.84,45.79,45.8,22110.97204839383,25.4147,25.4314,25.4036,25.4092,22110.972
2012-02-15 14:20:00,45.8,45.84,45.79,45.83,18356.27868168544,25.4092,25.4314,25.4036,25.4258,18356.2787
2012-02-15 14:25:00,45.83,45.87,45.81,45.84,109442.35850368516,25.4258,25.448,25.4147,25.4314,109442.3585
2012-02-15 14:30:00,45.84,45.86,45.8,45.8,26839.104436100683,25.4314,25.4425,25.4092,25.4092,26839.1044
2012-02-15 14:35:00,45.81,45.83,45.79,45.81,23918.78737310527,25.4147,25.4258,25.4036,25.4147,23918.7874
2012-02-15 14:40:00,45.8,45.81,45.76,45.79,32818.801279377,25.4092,25.4147,25.387,25.4036,32818.8013
2012-02-15 14:45:00,45.79,45.84,45.75,45.82,29203.17062995411,25.4036,25.4314,25.3814,25.4203,29203.1706
2012-02-15 14:50:00,45.83,45.84,45.76,45.77,27395.355305242665,25.4258,25.4314,25.387,25.3925,27395.3553
2012-02-15 14:55:00,45.78,45.79,45.69,45.69,35878.18105965791,25.3981,25.4036,25.3481,25.3481,35878.1811
2012-02-15 15:00:00,45.68,45.71,45.62,45.63,78431.37254901961,25.3426,25.3592,25.3093,25.3149,78431.3725
2012-02-15 15:05:00,45.62,45.63,45.59,45.61,69948.54679460438,25.3093,25.3149,25.2927,25.3038,69948.5468
2012-02-15 15:10:00,45.61,45.64,45.57,45.64,75232.93005145321,25.3038,25.3204,25.2816,25.3204,75232.9301
2012-02-15 15:15:00,45.63,45.71,45.63,45.67,49784.45278820748,25.3149,25.3592,25.3149,25.3371,49784.4528
2012-02-15 15:20:00,45.67,45.71,45.66,45.67,50340.70365734947,25.3371,25.3592,25.3315,25.3371,50340.7037
2012-02-15 15:25:00,45.66,45.68,45.64,45.67,49506.327353636494,25.3315,25.3426,25.3204,25.3371,49506.3274
2012-02-15 15:30:00,45.68,45.71,45.68,45.69,46446.94757335559,25.3426,25.3592,25.3426,25.3481,46446.9476
2012-02-15 15:35:00,45.68,45.75,45.68,45.75,66750.10429703796,25.3426,25.3814,25.3426,25.3814,66750.1043
2012-02-15 15:40:00,45.75,45.82,45.74,45.81,147545.54303991102,25.3814,25.4203,25.3759,25.4147,147545.543
2012-02-15 15:45:00,45.81,45.88,45.78,45.8,117786.12154081491,25.4147,25.4536,25.3981,25.4092,117786.1215
2012-02-15 15:50:00,45.8,45.83,45.78,45.81,59657.90571547768,25.4092,25.4258,25.3981,25.4147,59657.9057
2012-02-15 15:55:00,45.8,45.81,45.75,45.8,200667.5010429704,25.4092,25.4147,25.3814,25.4092,200667.501
2012-02-16 09:30:00,45.79,46.1,45.76,46.08,72590.73842302879,25.4036,25.5756,25.387,25.5645,72590.7384
2012-02-16 09:35:00,46.07,46.08,45.96,46.04,23640.66193853428,25.559,25.5645,25.4979,25.5423,23640.6619
2012-02-16 09:40:00,46.04,46.09,46.02,46.09,12932.832707551106,25.5423,25.5701,25.5312,25.5701,12932.8327
2012-02-16 09:45:00,46.09,46.27,46.09,46.27,180503.4070365735,25.5701,25.6699,25.5701,25.6699,180503.407
2012-02-16 09:50:00,46.27,46.38,46.17,46.17,102906.41079126688,25.6699,25.731,25.6144,25.6144,102906.4108
2012-02-16 09:55:00,46.15,46.24,46.03,46.24,111945.48741482408,25.6033,25.6533,25.5368,25.6533,111945.4874
2012-02-16 10:00:00,46.22,46.26,46.18,46.26,38520.37268808233,25.6422,25.6644,25.62,25.6644,38520.3727
2012-02-16 10:05:00,46.27,46.32,46.22,46.3,62995.41093032959,25.6699,25.6977,25.6422,25.6866,62995.4109
2012-02-16 10:10:00,46.3,46.31,46.26,46.27,61187.59560561814,25.6866,25.6921,25.6644,25.6699,61187.5956
2012-02-16 10:15:00,46.27,46.28,46.2,46.28,42553.19148936171,25.6699,25.6755,25.6311,25.6755,42553.1915
2012-02-16 10:20:00,46.28,46.29,46.22,46.25,25170.35182867473,25.6755,25.681,25.6422,25.6588,25170.3518
2012-02-16 10:25:00,46.25,46.3,46.25,46.28,50896.95452649145,25.6588,25.6866,25.6588,25.6755,50896.9545
2012-02-16 10:30:00,46.28,46.35,46.28,46.33,52704.769851202895,25.6755,25.7143,25.6755,25.7032,52704.7699
2012-02-16 10:35:00,46.33,46.37,46.3,46.35,51592.26811291893,25.7032,25.7254,25.6866,25.7143,51592.2681
2012-02-16 10:40:00,46.35,46.4,46.35,46.38,44917.25768321513,25.7143,25.742,25.7143,25.731,44917.2577
2012-02-16 10:45:00,46.38,46.4,46.37,46.39,29481.296064525104,25.731,25.742,25.7254,25.7365,29481.2961
2012-02-16 10:50:00,46.39,46.42,46.36,46.41,48950.07648449451,25.7365,25.7531,25.7199,25.7476,48950.0765
2012-02-16 10:55:00,46.4,46.41,46.31,46.33,25031.28911138924,25.742,25.7476,25.6921,25.7032,25031.2891
2012-02-16 11:00:00,46.33,46.39,46.32,46.39,46586.01029064108,25.7032,25.7365,25.6977,25.7365,46586.0103
2012-02-16 11:05:00,46.38,46.43,46.37,46.38,114031.42817410654,25.731,25.7587,25.7254,25.731,114031.4282
2012-02-16 11:10:00,46.38,46.42,46.37,46.4,41718.81518564873,25.731,25.7531,25.7254,25.742,41718.8152
2012-02-16 11:15:00,46.39,46.4,46.32,46.32,23084.4110693923,25.7365,25.742,25.6977,25.6977,23084.4111
2012-02-16 11:20:00,46.33,46.34,46.3,46.33,20720.34487553887,25.7032,25.7088,25.6866,25.7032,20720.3449
2012-02-16 11:25:00,46.33,46.4,46.32,46.39,24614.100959532752,25.7032,25.742,25.6977,25.7365,24614.101
2012-02-16 11:30:00,46.4,46.46,46.35,46.45,118620.4978445279,25.742,25.7753,25.7143,25.7698,118620.4978
2012-02-16 11:35:00,46.45,46.5,46.45,46.5,64803.22625504103,25.7698,25.7975,25.7698,25.7975,64803.2263
2012-02-16 11:40:00,46.5,46.54,46.47,46.49,60631.34473647615,25.7975,25.8197,25.7809,25.792,60631.3447
2012-02-16 11:45:00,46.49,46.5,46.4,46.4,60770.40745376165,25.792,25.7975,25.742,25.742,60770.4075
2012-02-16 11:50:00,46.41,46.42,46.37,46.41,44917.25768321513,25.7476,25.7531,25.7254,25.7476,44917.2577
2012-02-16 11:55:00,46.4,46.45,46.4,46.43,25726.60269781672,25.742,25.7698,25.742,25.7587,25726.6027
2012-02-16 12:00:00,46.44,46.48,46.43,46.47,43526.63051036018,25.7642,25.7864,25.7587,25.7809,43526.6305
2012-02-16 12:05:00,46.47,46.5,46.44,46.48,30037.546933667087,25.7809,25.7975,25.7642,25.7864,30037.5469
2012-02-16 12:10:00,46.48,46.48,46.44,46.46,38937.560839938815,25.7864,25.7864,25.7642,25.7753,38937.5608
2012-02-16 12:15:00,46.46,46.47,46.44,46.46,25865.66541510221,25.7753,25.7809,25.7642,25.7753,25865.6654
2012-02-16 12:20:00,46.46,46.51,46.46,46.51,28785.982478097623,25.7753,25.8031,25.7753,25.8031,28785.9825
2012-02-16 12:25:00,46.51,46.54,46.5,46.51,61048.53288833264,25.8031,25.8197,25.7975,25.8031,61048.5329
2012-02-16 12:30:00,46.5,46.51,46.48,46.48,37268.80823251286,25.7975,25.8031,25.7864,25.7864,37268.8082
2012-02-16 12:35:00,46.47,46.48,46.45,46.48,27534.418022528163,25.7809,25.7864,25.7698,25.7864,27534.418
2012-02-16 12:40:00,46.48,46.5,46.47,46.49,48115.70018078154,25.7864,25.7975,25.7809,25.792,48115.7002
2012-02-16 12:45:00,46.5,46.52,46.48,46.52,28368.79432624113,25.7975,25.8086,25.7864,25.8086,28368.7943
2012-02-16 12:50:00,46.5,46.53,46.5,46.51,16826.58879154499,25.7975,25.8142,25.7975,25.8031,16826.5888
2012-02-16 12:55:00,46.51,46.51,46.48,46.5,14601.585314977056,25.8031,25.8031,25.7864,25.7975,14601.5853
2012-02-16 13:00:00,46.5,46.55,46.5,46.55,18773.46683354193,25.7975,25.8253,25.7975,25.8253,18773.4668
2012-02-16 13:05:00,46.54,46.55,46.51,46.53,23501.599221248784,25.8197,25.8253,25.8031,25.8142,23501.5992
2012-02-16 13:10:00,46.53,46.6,46.53,46.58,59657.90571547768,25.8142,25.853,25.8142,25.8419,59657.9057
2012-02-16 13:15:00,46.58,46.6,46.53,46.54,49923.51550549298,25.8419,25.853,25.8142,25.8197,49923.5155
2012-02-16 13:20:00,46.54,46.55,46.53,46.54,15714.087053261022,25.8197,25.8253,25.8142,25.8197,15714.0871
2012-02-16 13:25:00,46.54,46.57,46.54,46.57,25726.60269781672,25.8197,25.8364,25.8197,25.8364,25726.6027
2012-02-16 13:30:00,46.56,46.61,46.56,46.58,66750.10429703796,25.8308,25.8586,25.8308,25.8419,66750.1043
2012-02-16 13:35:00,46.58,46.63,46.58,46.63,45890.6967042136,25.8419,25.8696,25.8419,25.8696,45890.6967
2012-02-16 13:40:00,46.63,46.63,46.62,46.63,36573.49464608539,25.8696,25.8696,25.8641,25.8696,36573.4946
2012-02-16 13:45:00,46.63,46.65,46.63,46.63,35739.118342372414,25.8696,25.8807,25.8696,25.8696,35739.1183
2012-02-16 13:50:00,46.63,46.63,46.55,46.57,54512.58517591434,25.8696,25.8696,25.8253,25.8364,54512.5852
2012-02-16 13:55:00,46.56,46.6,46.55,46.57,38103.18453622584,25.8308,25.853,25.8253,25.8364,38103.1845
2012-02-16 14:00:00,46.57,46.57,46.51,46.53,88026.70004171882,25.8364,25.8364,25.8031,25.8142,88026.7
2012-02-16 14:05:00,46.54,46.54,46.48,46.49,32818.801279377,25.8197,25.8197,25.7864,25.792,32818.8013
2012-02-16 14:10:00,46.49,46.5,46.48,46.49,29481.296064525104,25.792,25.7975,25.7864,25.792,29481.2961
2012-02-16 14:15:00,46.49,46.5,46.48,46.48,28229.73160895564,25.792,25.7975,25.7864,25.7864,28229.7316
2012-02-16 14:20:00,46.48,46.48,46.44,46.45,33235.98943123349,25.7864,25.7864,25.7642,25.7698,33235.9894
2012-02-16 14:25:00,46.45,46.48,46.44,46.47,19885.96857182589,25.7698,25.7864,25.7642,25.7809,19885.9686
2012-02-16 14:30:00,46.48,46.5,46.46,46.48,25587.539980531223,25.7864,25.7975,25.7753,25.7864,25587.54
2012-02-16 14:35:00,46.48,46.49,46.44,46.44,22110.97204839383,25.7864,25.792,25.7642,25.7642,22110.972
2012-02-16 14:40:00,46.44,46.45,46.43,46.45,28229.73160895564,25.7642,25.7698,25.7587,25.7698,28229.7316
2012-02-16 14:45:00,46.45,46.45,46.42,46.43,39910.999860937285,25.7698,25.7698,25.7531,25.7587,39910.9999
2012-02-16 14:50:00,46.42,46.45,46.42,46.43,44361.00681407315,25.7531,25.7698,25.7531,25.7587,44361.0068
2012-02-16 14:55:00,46.43,46.46,46.42,46.45,27256.29258795717,25.7587,25.7753,25.7531,25.7698,27256.2926
2012-02-16 15:00:00,46.45,46.46,46.44,46.45,21693.78389653734,25.7698,25.7753,25.7642,25.7698,21693.7839
2012-02-16 15:05:00,46.45,46.48,46.44,46.48,27117.22987067168,25.7698,25.7864,25.7642,25.7864,27117.2299
2012-02-16 15:10:00,46.48,46.49,46.45,46.49,24057.85009039077,25.7864,25.792,25.7698,25.792,24057.8501
2012-02-16 15:15:00,46.49,46.5,46.48,46.48,26143.790849673205,25.792,25.7975,25.7864,25.7864,26143.7908
2012-02-16 15:20:00,46.47,46.52,46.47,46.51,54373.522458628846,25.7809,25.8086,25.7809,25.8031,54373.5225
2012-02-16 15:25:00,46.51,46.56,46.5,46.55,65915.727993325,25.8031,25.8308,25.7975,25.8253,65915.728
2012-02-16 15:30:00,46.55,46.6,46.55,46.58,129189.26435822556,25.8253,25.853,25.8253,25.8419,129189.2644
2012-02-16 15:35:00,46.58,46.59,46.55,46.58,67445.41788346544,25.8419,25.8475,25.8253,25.8419,67445.4179
2012-02-16 15:40:00,46.58,46.6,46.55,46.58,114309.55360867752,25.8419,25.853,25.8253,25.8419,114309.5536
2012-02-16 15:45:00,46.58,46.6,46.55,46.56,133361.14587679046,25.8419,25.853,25.8253,25.8308,133361.1459
2012-02-16 15:50:00,46.56,46.59,46.55,46.58,90947.01710471424,25.8308,25.8475,25.8253,25.8419,90947.0171
2012-02-16 15:55:00,46.58,46.6,46.55,46.55,196217.4940898345,25.8419,25.853,25.8253,25.8253,196217.4941
2012-02-17 09:30:00,46.71,46.9,46.68,46.85,589347.7958559311,25.914,26.0194,25.8974,25.9917,589347.7959
2012-02-17 09:35:00,46.86,46.95,46.76,46.95,71756.36211931582,25.9972,26.0472,25.9418,26.0472,71756.3621
2012-02-17 09:40:00,46.94,47.07,46.92,47.06,56737.58865248227,26.0416,26.1138,26.0305,26.1082,56737.5887
2012-02-17 09:45:00,47.06,47.09,46.89,46.92,86497.01015157838,26.1082,26.1248,26.0139,26.0305,86497.0102
2012-02-17 09:50:00,46.91,46.91,46.83,46.88,57432.90223890975,26.025,26.025,25.9806,26.0083,57432.9022
2012-02-17 09:55:00,46.89,46.97,46.88,46.95,169517.45237101935,26.0139,26.0583,26.0083,26.0472,169517.4524
2012-02-17 10:00:00,46.95,46.98,46.91,46.98,43943.81866221666,26.0472,26.0638,26.025,26.0638,43943.8187
2012-02-17 10:05:00,46.96,46.99,46.95,46.98,49645.39007092199,26.0527,26.0694,26.0472,26.0638,49645.3901
2012-02-17 10:10:00,46.97,46.99,46.92,46.98,379780.28090668895,26.0583,26.0694,26.0305,26.0638,379780.2809
2012-02-17 10:15:00,46.96,46.98,46.94,46.94,46029.7594214991,26.0527,26.0638,26.0416,26.0416,46029.7594
2012-02-17 10:20:00,46.94,46.96,46.91,46.91,51036.01724377695,26.0416,26.0527,26.025,26.025,51036.0172
2012-02-17 10:25:00,46.91,46.91,46.87,46.89,30315.67236823808,26.025,26.025,26.0028,26.0139,30315.6724
2012-02-17 10:30:00,46.88,46.91,46.77,46.81,52565.7071339174,26.0083,26.025,25.9473,25.9695,52565.7071
2012-02-17 10:35:00,46.81,46.89,46.81,46.89,44639.13224864414,25.9695,26.0139,25.9695,26.0139,44639.1322
2012-02-17 10:40:00,46.89,46.9,46.86,46.89,25031.28911138924,26.0139,26.0194,25.9972,26.0139,25031.2891
2012-02-17 10:45:00,46.88,46.9,46.86,46.89,35878.18105965791,26.0083,26.0194,25.9972,26.0139,35878.1811
2012-02-17 10:50:00,46.88,46.89,46.86,46.87,29620.3587818106,26.0083,26.0139,25.9972,26.0028,29620.3588
2012-02-17 10:55:00,46.86,46.94,46.86,46.93,37546.93366708386,25.9972,26.0416,25.9972,26.0361,37546.9337
2012-02-17 11:00:00,46.92,46.93,46.88,46.91,34487.553886802954,26.0305,26.0361,26.0083,26.025,34487.5539
2012-02-17 11:05:00,46.91,46.91,46.87,46.88,57432.90223890975,26.025,26.025,26.0028,26.0083,57432.9022
2012-02-17 11:10:00,46.88,46.9,46.86,46.9,27256.29258795717,26.0083,26.0194,25.9972,26.0194,27256.2926
2012-02-17 11:15:00,46.89,46.91,46.86,46.86,41718.81518564873,26.0139,26.025,25.9972,25.9972,41718.8152
2012-02-17 11:20:00,46.86,46.86,46.81,46.81,22667.22291753581,25.9972,25.9972,25.9695,25.9695,22667.2229
2012-02-17 11:25:00,46.81,46.82,46.78,46.82,36295.36921151439,25.9695,25.9751,25.9529,25.9751,36295.3692
2012-02-17 11:30:00,46.82,46.86,46.81,46.86,26143.790849673205,25.9751,25.9972,25.9695,25.9972,26143.7908
2012-02-17 11:35:00,46.86,46.89,46.86,46.89,28925.04519538312,25.9972,26.0139,25.9972,26.0139,28925.0452
2012-02-17 11:40:00,46.88,46.91,46.88,46.91,46446.94757335559,26.0083,26.025,26.0083,26.025,46446.9476
2012-02-17 11:45:00,46.91,46.92,46.91,46.92,15853.149770546515,26.025,26.0305,26.025,26.0305,15853.1498
2012-02-17 11:50:00,46.92,46.95,46.9,46.91,31845.362258378533,26.0305,26.0472,26.0194,26.025,31845.3623
2012-02-17 11:55:00,46.91,46.91,46.86,46.87,34348.49116951745,26.025,26.025,25.9972,26.0028,34348.4912
2012-02-17 12:00:00,46.89,46.89,46.86,46.86,9873.4529272702,26.0139,26.0139,25.9972,25.9972,9873.4529
2012-02-17 12:05:00,46.86,46.86,46.83,46.83,20442.21944096788,25.9972,25.9972,25.9806,25.9806,20442.2194
2012-02-17 12:10:00,46.83,46.86,46.83,46.83,27534.418022528163,25.9806,25.9972,25.9806,25.9806,27534.418
2012-02-17 12:15:00,46.83,46.84,46.82,46.84,15296.898901404536,25.9806,25.9862,25.9751,25.9862,15296.8989
2012-02-17 12:20:00,46.84,46.85,46.83,46.84,9595.327492699207,25.9862,25.9917,25.9806,25.9862,9595.3275
2012-02-17 12:25:00,46.83,46.85,46.83,46.85,9178.13934084272,25.9806,25.9917,25.9806,25.9917,9178.1393
2012-02-17 12:30:00,46.84,46.85,46.83,46.84,11264.080100125157,25.9862,25.9917,25.9806,25.9862,11264.0801
2012-02-17 12:35:00,46.83,46.84,46.83,46.84,16131.275205117508,25.9806,25.9862,25.9806,25.9862,16131.2752
2012-02-17 12:40:00,46.83,46.83,46.78,46.78,47281.32387706856,25.9806,25.9806,25.9529,25.9529,47281.3239
2012-02-17 12:45:00,46.78,46.78,46.66,46.68,204422.1944096788,25.9529,25.9529,25.8863,25.8974,204422.1944
2012-02-17 12:50:00,46.68,46.68,46.55,46.59,102072.0344875539,25.8974,25.8974,25.8253,25.8475,102072.0345
2012-02-17 12:55:00,46.6,46.65,46.59,46.59,28368.79432624113,25.853,25.8807,25.8475,25.8475,28368.7943
2012-02-17 13:00:00,46.58,46.65,46.58,46.65,20720.34487553887,25.8419,25.8807,25.8419,25.8807,20720.3449
2012-02-17 13:05:00,46.65,46.66,46.61,46.66,2015575.024335976,25.8807,25.8863,25.8586,25.8863,2015575.0243
2012-02-17 13:10:00,46.65,46.66,46.55,46.62,113336.11458767904,25.8807,25.8863,25.8253,25.8641,113336.1146
2012-02-17 13:15:00,46.62,46.71,46.62,46.71,45195.38311778613,25.8641,25.914,25.8641,25.914,45195.3831
2012-02-17 13:20:00,46.71,46.75,46.71,46.75,39632.874426366296,25.914,25.9362,25.914,25.9362,39632.8744
2012-02-17 13:25:00,46.74,46.78,46.74,46.78,47698.51202892505,25.9307,25.9529,25.9307,25.9529,47698.512
2012-02-17 13:30:00,46.78,46.84,46.78,46.83,16826.58879154499,25.9529,25.9862,25.9529,25.9806,16826.5888
2012-02-17 13:35:00,46.84,46.89,46.82,46.88,51175.079961062445,25.9862,26.0139,25.9751,26.0083,51175.08
2012-02-17 13:40:00,46.88,46.88,46.83,46.84,18217.215964399948,26.0083,26.0083,25.9806,25.9862,18217.216
2012-02-17 13:45:00,46.85,46.89,46.84,46.89,9456.264775413712,25.9917,26.0139,25.9862,26.0139,9456.2648
2012-02-17 13:50:00,46.89,46.94,46.89,46.94,43804.75594493117,26.0139,26.0416,26.0139,26.0416,43804.7559
2012-02-17 13:55:00,46.94,46.97,46.94,46.96,43387.56779307468,26.0416,26.0583,26.0416,26.0527,43387.5678
2012-02-17 14:00:00,46.96,46.98,46.94,46.94,64246.97538589904,26.0527,26.0638,26.0416,26.0416,64246.9754
2012-02-17 14:05:00,46.94,46.95,46.89,46.93,32818.801279377,26.0416,26.0472,26.0139,26.0361,32818.8013
2012-02-17 14:10:00,46.92,46.93,46.86,46.87,48671.95104992352,26.0305,26.0361,25.9972,26.0028,48671.951
2012-02-17 14:15:00,46.88,46.89,46.83,46.87,74120.42831316925,26.0083,26.0139,25.9806,26.0028,74120.4283
2012-02-17 14:20:00,46.87,46.89,46.81,46.83,41857.87790293423,26.0028,26.0139,25.9695,25.9806,41857.8779
2012-02-17 14:25:00,46.83,46.85,46.83,46.85,32401.613127520515,25.9806,25.9917,25.9806,25.9917,32401.6131
2012-02-17 14:30:00,46.84,46.88,46.84,46.88,37546.93366708386,25.9862,26.0083,25.9862,26.0083,37546.9337
2012-02-17 14:35:00,46.87,46.89,46.86,46.87,21276.595744680853,26.0028,26.0139,25.9972,26.0028,21276.5957
2012-02-17 14:40:00,46.88,46.91,46.86,46.89,44361.00681407315,26.0083,26.025,25.9972,26.0139,44361.0068
2012-02-17 14:45:00,46.9,46.93,46.9,46.91,34765.679321373944,26.0194,26.0361,26.0194,26.025,34765.6793
2012-02-17 14:50:00,46.9,46.94,46.9,46.91,27812.54345709916,26.0194,26.0416,26.0194,26.025,27812.5435
2012-02-17 14:55:00,46.92,46.92,46.88,46.89,44778.19496592964,26.0305,26.0305,26.0083,26.0139,44778.195
2012-02-17 15:00:00,46.89,46.9,46.86,46.88,60353.21930190516,26.0139,26.0194,25.9972,26.0083,60353.2193
2012-02-17 15:05:00,46.87,46.88,46.86,46.86,32262.550410235017,26.0028,26.0083,25.9972,25.9972,32262.5504
2012-02-17 15:10:00,46.86,46.87,46.84,46.84,28925.04519538312,25.9972,26.0028,25.9862,25.9862,28925.0452
2012-02-17 15:15:00,46.84,46.87,46.84,46.86,32123.48769294952,25.9862,26.0028,25.9862,25.9972,32123.4877
2012-02-17 15:20:00,46.87,46.91,46.86,46.91,46725.07300792658,26.0028,26.025,25.9972,26.025,46725.073
2012-02-17 15:25:00,46.91,46.91,46.89,46.91,48393.82561535253,26.025,26.025,26.0139,26.025,48393.8256
2012-02-17 15:30:00,46.91,46.91,46.86,46.86,69114.1704908914,26.025,26.025,25.9972,25.9972,69114.1705
2012-02-17 15:35:00,46.86,46.9,46.83,46.9,140870.5326102072,25.9972,26.0194,25.9806,26.0194,140870.5326
2012-02-17 15:40:00,46.9,46.93,46.89,46.89,84272.00667501043,26.0194,26.0361,26.0139,26.0139,84272.0067
2012-02-17 15:45:00,46.89,46.91,46.87,46.87,175497.14921429567,26.0139,26.025,26.0028,26.0028,175497.1492
2012-02-17 15:50:00,46.87,46.89,46.85,46.89,185787.79029342235,26.0028,26.0139,25.9917,26.0139,185787.7903
2012-02-17 15:55:00,46.89,46.94,46.87,46.94,377416.2147128355,26.0139,26.0416,26.0028,26.0416,377416.2147
2012-02-21 09:30:00,47.07,47.07,46.97,46.97,101098.59546655545,26.1138,26.1138,26.0583,26.0583,101098.5955
2012-02-21 09:35:00,46.99,47.13,46.95,47.1,50757.891809205954,26.0694,26.147,26.0472,26.1304,50757.8918
2012-02-21 09:40:00,47.1,47.38,47.1,47.37,74954.80461688222,26.1304,26.2857,26.1304,26.2802,74954.8046
2012-02-21 09:45:00,47.37,47.37,47.1,47.11,72034.48755388681,26.2802,26.2802,26.1304,26.1359,72034.4876
2012-02-21 09:50:00,47.11,47.22,47.1,47.14,46446.94757335559,26.1359,26.197,26.1304,26.1526,46446.9476
2012-02-21 09:55:00,47.12,47.22,47.11,47.17,32679.738562091505,26.1415,26.197,26.1359,26.1692,32679.7386
2012-02-21 10:00:00,47.17,47.2,47.15,47.2,51453.20539563344,26.1692,26.1859,26.1581,26.1859,51453.2054
2012-02-21 10:05:00,47.19,47.2,47.1,47.1,47837.57474621054,26.1803,26.1859,26.1304,26.1304,47837.5747
2012-02-21 10:10:00,47.1,47.12,47.04,47.11,52009.45626477542,26.1304,26.1415,26.0971,26.1359,52009.4563
2012-02-21 10:15:00,47.11,47.11,47.01,47.06,48254.76289806704,26.1359,26.1359,26.0805,26.1082,48254.7629
2012-02-21 10:20:00,47.06,47.11,47.03,47.05,31984.424975664027,26.1082,26.1359,26.0916,26.1027,31984.425
2012-02-21 10:25:00,47.05,47.14,47.04,47.12,30176.60965095258,26.1027,26.1526,26.0971,26.1415,30176.6097
2012-02-21 10:30:00,47.12,47.14,47.12,47.13,35321.93019051592,26.1415,26.1526,26.1415,26.147,35321.9302
2012-02-21 10:35:00,47.13,47.22,47.12,47.22,53261.02072034488,26.147,26.197,26.1415,26.197,53261.0207
2012-02-21 10:40:00,47.22,47.24,47.15,47.16,44361.00681407315,26.197,26.2081,26.1581,26.1637,44361.0068
2012-02-21 10:45:00,47.17,47.19,47.14,47.14,21137.53302739536,26.1692,26.1803,26.1526,26.1526,21137.533
2012-02-21 10:50:00,47.14,47.14,47.12,47.14,28090.668891670142,26.1526,26.1526,26.1415,26.1526,28090.6689
2012-02-21 10:55:00,47.13,47.25,47.13,47.25,35600.05562508692,26.147,26.2136,26.147,26.2136,35600.0556
2012-02-21 11:00:00,47.24,47.24,47.17,47.18,32957.8639966625,26.2081,26.2081,26.1692,26.1748,32957.864
2012-02-21 11:05:00,47.18,47.24,47.17,47.21,30732.860520094564,26.1748,26.2081,26.1692,26.1914,30732.8605
2012-02-21 11:10:00,47.2,47.23,47.19,47.21,42414.12877207621,26.1859,26.2025,26.1803,26.1914,42414.1288
2012-02-21 11:15:00,47.21,47.25,47.19,47.24,54790.71061048533,26.1914,26.2136,26.1803,26.2081,54790.7106
2012-02-21 11:20:00,47.24,47.24,47.22,47.24,26004.72813238771,26.2081,26.2081,26.197,26.2081,26004.7281
2012-02-21 11:25:00,47.24,47.24,47.22,47.24,17104.71422611598,26.2081,26.2081,26.197,26.2081,17104.7142
2012-02-21 11:30:00,47.24,47.3,47.24,47.3,21276.595744680853,26.2081,26.2414,26.2081,26.2414,21276.5957
2012-02-21 11:35:00,47.3,47.3,47.24,47.27,34348.49116951745,26.2414,26.2414,26.2081,26.2247,34348.4912
2012-02-21 11:40:00,47.27,47.27,47.17,47.17,25031.28911138924,26.2247,26.2247,26.1692,26.1692,25031.2891
2012-02-21 11:45:00,47.17,47.22,47.17,47.22,28925.04519538312,26.1692,26.197,26.1692,26.197,28925.0452
2012-02-21 11:50:00,47.22,47.23,47.22,47.22,10290.641079126686,26.197,26.2025,26.197,26.197,10290.6411
2012-02-21 11:55:00,47.22,47.31,47.21,47.3,84828.25754415242,26.197,26.2469,26.1914,26.2414,84828.2575
2012-02-21 12:00:00,47.3,47.39,47.3,47.37,173272.14573772773,26.2414,26.2913,26.2414,26.2802,173272.1457
2012-02-21 12:05:00,47.38,47.38,47.31,47.31,52009.45626477542,26.2857,26.2857,26.2469,26.2469,52009.4563
2012-02-21 12:10:00,47.32,47.32,47.24,47.24,24335.97552496176,26.2524,26.2524,26.2081,26.2081,24335.9755
2012-02-21 12:15:00,47.24,47.29,47.23,47.24,46864.13572521207,26.2081,26.2358,26.2025,26.2081,46864.1357
2012-02-21 12:20:00,47.25,47.26,47.24,47.25,18634.40411625643,26.2136,26.2192,26.2081,26.2136,18634.4041
2012-02-21 12:25:00,47.24,47.28,47.24,47.28,17382.839660686972,26.2081,26.2303,26.2081,26.2303,17382.8397
2012-02-21 12:30:00,47.27,47.27,47.24,47.26,27534.418022528163,26.2247,26.2247,26.2081,26.2192,27534.418
2012-02-21 12:35:00,47.26,47.3,47.25,47.27,31984.424975664027,26.2192,26.2414,26.2136,26.2247,31984.425
2012-02-21 12:40:00,47.27,47.27,47.24,47.24,16965.651508830484,26.2247,26.2247,26.2081,26.2081,16965.6515
2012-02-21 12:45:00,47.24,47.25,47.24,47.25,21554.721179251843,26.2081,26.2136,26.2081,26.2136,21554.7212
2012-02-21 12:50:00,47.25,47.26,47.23,47.23,19885.96857182589,26.2136,26.2192,26.2025,26.2025,19885.9686
2012-02-21 12:55:00,47.23,47.23,47.16,47.17,25726.60269781672,26.2025,26.2025,26.1637,26.1692,25726.6027
2012-02-21 13:00:00,47.17,47.17,47.14,47.14,19468.780419969407,26.1692,26.1692,26.1526,26.1526,19468.7804
2012-02-21 13:05:00,47.14,47.22,47.14,47.22,23223.4737866778,26.1526,26.197,26.1526,26.197,23223.4738
2012-02-21 13:10:00,47.22,47.24,47.15,47.19,95397.0240578501,26.197,26.2081,26.1581,26.1803,95397.0241
2012-02-21 13:15:00,47.18,47.19,47.17,47.19,23084.4110693923,26.1748,26.1803,26.1692,26.1803,23084.4111
2012-02-21 13:20:00,47.18,47.22,47.17,47.17,37825.05910165485,26.1748,26.197,26.1692,26.1692,37825.0591
2012-02-21 13:25:00,47.17,47.17,47.14,47.17,11820.33096926714,26.1692,26.1692,26.1526,26.1692,11820.331
2012-02-21 13:30:00,47.17,47.17,47.15,47.16,9873.4529272702,26.1692,26.1692,26.1581,26.1637,9873.4529
2012-02-21 13:35:00,47.17,47.19,47.14,47.18,100681.40731469894,26.1692,26.1803,26.1526,26.1748,100681.4073
2012-02-21 13:40:00,47.18,47.19,47.16,47.17,41023.50159922125,26.1748,26.1803,26.1637,26.1692,41023.5016
2012-02-21 13:45:00,47.17,47.18,47.14,47.17,12515.64455569462,26.1692,26.1748,26.1526,26.1692,12515.6446
2012-02-21 13:50:00,47.17,47.19,47.15,47.16,23918.78737310527,26.1692,26.1803,26.1581,26.1637,23918.7874
2012-02-21 13:55:00,47.15,47.15,47.1,47.13,20581.28215825337,26.1581,26.1581,26.1304,26.147,20581.2822
2012-02-21 14:00:00,47.12,47.13,47.08,47.11,47142.26115978307,26.1415,26.147,26.1193,26.1359,47142.2612
2012-02-21 14:05:00,47.11,47.17,47.09,47.13,119732.99958281186,26.1359,26.1692,26.1248,26.147,119732.9996
2012-02-21 14:10:00,47.13,47.13,47.04,47.05,117368.93338895842,26.147,26.147,26.0971,26.1027,117368.9334
2012-02-21 14:15:00,47.05,47.1,47.04,47.09,59240.7175636212,26.1027,26.1304,26.0971,26.1248,59240.7176
2012-02-21 14:20:00,47.09,47.17,47.09,47.16,95397.0240578501,26.1248,26.1692,26.1248,26.1637,95397.0241
2012-02-21 14:25:00,47.16,47.16,47.1,47.11,48115.70018078154,26.1637,26.1637,26.1304,26.1359,48115.7002
2012-02-21 14:30:00,47.12,47.14,47.11,47.12,34487.553886802954,26.1415,26.1526,26.1359,26.1415,34487.5539
2012-02-21 14:35:00,47.12,47.14,47.1,47.12,75371.99276873871,26.1415,26.1526,26.1304,26.1415,75371.9928
2012-02-21 14:40:00,47.12,47.14,47.11,47.12,75371.99276873871,26.1415,26.1526,26.1359,26.1415,75371.9928
2012-02-21 14:45:00,47.12,47.12,47.07,47.08,67445.41788346544,26.1415,26.1415,26.1138,26.1193,67445.4179
2012-02-21 14:50:00,47.08,47.09,47.0,47.0,32123.48769294952,26.1193,26.1248,26.0749,26.0749,32123.4877
2012-02-21 14:55:00,47.01,47.04,46.97,47.04,32818.801279377,26.0805,26.0971,26.0583,26.0971,32818.8013
2012-02-21 15:00:00,47.03,47.12,47.02,47.12,140453.34445835074,26.0916,26.1415,26.086,26.1415,140453.3445
2012-02-21 15:05:00,47.12,47.14,47.02,47.04,114170.49089139202,26.1415,26.1526,26.086,26.0971,114170.4909
2012-02-21 15:10:00,47.05,47.07,47.04,47.06,40050.06257822278,26.1027,26.1138,26.0971,26.1082,40050.0626
2012-02-21 15:15:00,47.07,47.08,47.05,47.06,35878.18105965791,26.1138,26.1193,26.1027,26.1082,35878.1811
2012-02-21 15:20:00,47.07,47.07,47.05,47.07,29620.3587818106,26.1138,26.1138,26.1027,26.1138,29620.3588
2012-02-21 15:25:00,47.07,47.08,47.02,47.02,126547.07272980116,26.1138,26.1193,26.086,26.086,126547.0727
2012-02-21 15:30:00,47.03,47.04,46.99,47.01,268947.2952301488,26.0916,26.0971,26.0694,26.0805,268947.2952
2012-02-21 15:35:00,47.01,47.05,47.01,47.04,42831.316923932696,26.0805,26.1027,26.0805,26.0971,42831.3169
2012-02-21 15:40:00,47.04,47.05,47.02,47.05,45751.63398692811,26.0971,26.1027,26.086,26.1027,45751.634
2012-02-21 15:45:00,47.05,47.08,47.04,47.06,106661.10415797523,26.1027,26.1193,26.0971,26.1082,106661.1042
2012-02-21 15:50:00,47.07,47.08,47.06,47.07,75371.99276873871,26.1138,26.1193,26.1082,26.1138,75371.9928
2012-02-21 15:55:00,47.07,47.11,47.03,47.11,283966.06869698234,26.1138,26.1359,26.0916,26.1359,283966.0687
2012-02-22 09:30:00,46.98,47.1,46.98,47.09,148101.793909053,26.0638,26.1304,26.0638,26.1248,148101.7939
2012-02-22 09:35:00,47.08,47.18,46.97,47.0,32818.801279377,26.1193,26.1748,26.0583,26.0749,32818.8013
2012-02-22 09:40:00,47.01,47.04,46.93,46.98,83437.63037129746,26.0805,26.0971,26.0361,26.0638,83437.6304
2012-02-22 09:45:00,46.98,47.03,46.92,46.96,169934.64052287582,26.0638,26.0916,26.0305,26.0527,169934.6405
2012-02-22 09:50:00,46.96,46.99,46.93,46.94,51731.33083020442,26.0527,26.0694,26.0361,26.0416,51731.3308
2012-02-22 09:55:00,46.94,46.99,46.92,46.99,24475.03824224725,26.0416,26.0694,26.0305,26.0694,24475.0382
2012-02-22 10:00:00,46.99,47.0,46.92,46.96,40050.06257822278,26.0694,26.0749,26.0305,26.0527,40050.0626
2012-02-22 10:05:00,46.95,47.01,46.94,46.96,48393.82561535253,26.0472,26.0805,26.0416,26.0527,48393.8256
2012-02-22 10:10:00,46.96,46.99,46.92,46.96,57711.02767348074,26.0527,26.0694,26.0305,26.0527,57711.0277
2012-02-22 10:15:00,46.95,46.99,46.95,46.96,54234.45974134335,26.0472,26.0694,26.0472,26.0527,54234.4597
2012-02-22 10:20:00,46.96,46.99,46.94,46.94,22667.22291753581,26.0527,26.0694,26.0416,26.0416,22667.2229
2012-02-22 10:25:00,46.94,46.95,46.92,46.93,77457.93352802114,26.0416,26.0472,26.0305,26.0361,77457.9335
2012-02-22 10:30:00,46.92,46.93,46.86,46.91,46446.94757335559,26.0305,26.0361,25.9972,26.025,46446.9476
2012-02-22 10:35:00,46.91,46.91,46.86,46.86,27256.29258795717,26.025,26.025,25.9972,25.9972,27256.2926
2012-02-22 10:40:00,46.86,46.88,46.83,46.83,185092.47670699487,25.9972,26.0083,25.9806,25.9806,185092.4767
2012-02-22 10:45:00,46.83,46.91,46.81,46.91,86218.88471700737,25.9806,26.025,25.9695,26.025,86218.8847
2012-02-22 10:50:00,46.91,46.94,46.9,46.91,29064.107912668616,26.025,26.0416,26.0194,26.025,29064.1079
2012-02-22 10:55:00,46.9,46.91,46.86,46.88,191211.2362675567,26.0194,26.025,25.9972,26.0083,191211.2363
2012-02-22 11:00:00,46.89,46.92,46.88,46.89,187873.7310527048,26.0139,26.0305,26.0083,26.0139,187873.7311
2012-02-22 11:05:00,46.89,46.9,46.88,46.89,82881.37950215548,26.0139,26.0194,26.0083,26.0139,82881.3795
2012-02-22 11:10:00,46.89,46.93,46.89,46.89,81212.62689472953,26.0139,26.0361,26.0139,26.0139,81212.6269
2012-02-22 11:15:00,46.89,46.93,46.88,46.89,43804.75594493117,26.0139,26.0361,26.0083,26.0139,43804.7559
2012-02-22 11:20:00,46.89,46.91,46.88,46.91,37407.870949798365,26.0139,26.025,26.0083,26.025,37407.8709
2012-02-22 11:25:00,46.91,46.95,46.89,46.9,99012.654707273,26.025,26.0472,26.0139,26.0194,99012.6547
2012-02-22 11:30:00,46.9,46.92,46.89,46.89,30454.73508552357,26.0194,26.0305,26.0139,26.0139,30454.7351
2012-02-22 11:35:00,46.89,46.94,46.88,46.92,128911.13892365458,26.0139,26.0416,26.0083,26.0305,128911.1389
2012-02-22 11:40:00,46.92,46.94,46.88,46.89,347378.6677791684,26.0305,26.0416,26.0083,26.0139,347378.6678
2012-02-22 11:45:00,46.89,46.94,46.89,46.91,32818.801279377,26.0139,26.0416,26.0139,26.025,32818.8013
2012-02-22 11:50:00,46.91,46.91,46.86,46.87,76067.30635516619,26.025,26.025,25.9972,26.0028,76067.3064
2012-02-22 11:55:00,46.87,46.89,46.86,46.89,36295.36921151439,26.0028,26.0139,25.9972,26.0139,36295.3692
2012-02-22 12:00:00,46.88,46.89,46.88,46.89,48671.95104992352,26.0083,26.0139,26.0083,26.0139,48671.951
2012-02-22 12:05:00,46.88,46.89,46.86,46.86,29342.23334723961,26.0083,26.0139,25.9972,25.9972,29342.2333
2012-02-22 12:10:00,46.86,46.89,46.86,46.89,24335.97552496176,25.9972,26.0139,25.9972,26.0139,24335.9755
2012-02-22 12:15:00,46.89,46.9,46.89,46.89,31984.424975664027,26.0139,26.0194,26.0139,26.0139,31984.425
2012-02-22 12:20:00,46.89,46.89,46.88,46.89,32401.613127520515,26.0139,26.0139,26.0083,26.0139,32401.6131
2012-02-22 12:25:00,46.89,46.93,46.89,46.91,62439.1600611876,26.0139,26.0361,26.0139,26.025,62439.1601
2012-02-22 12:30:00,46.91,46.92,46.9,46.92,21832.84661382284,26.025,26.0305,26.0194,26.0305,21832.8466
2012-02-22 12:35:00,46.92,46.92,46.9,46.91,24057.85009039077,26.0305,26.0305,26.0194,26.025,24057.8501
2012-02-22 12:40:00,46.91,46.94,46.9,46.91,33792.24030037547,26.025,26.0416,26.0194,26.025,33792.2403
2012-02-22 12:45:00,46.9,46.95,46.9,46.95,26839.104436100683,26.0194,26.0472,26.0194,26.0472,26839.1044
2012-02-22 12:50:00,46.94,46.96,46.94,46.94,17521.902377972467,26.0416,26.0527,26.0416,26.0416,17521.9024
2012-02-22 12:55:00,46.94,46.95,46.93,46.94,31567.23682380754,26.0416,26.0472,26.0361,26.0416,31567.2368
2012-02-22 13:00:00,46.93,46.96,46.93,46.96,17382.839660686972,26.0361,26.0527,26.0361,26.0527,17382.8397
2012-02-22 13:05:00,46.96,47.06,46.95,47.06,50479.76637463496,26.0527,26.1082,26.0472,26.1082,50479.7664
2012-02-22 13:10:00,47.06,47.07,47.0,47.0,28785.982478097623,26.1082,26.1138,26.0749,26.0749,28785.9825
2012-02-22 13:15:00,46.99,47.02,46.99,47.01,16548.463356973996,26.0694,26.086,26.0694,26.0805,16548.4634
2012-02-22 13:20:00,47.01,47.02,47.0,47.02,12237.519121123629,26.0805,26.086,26.0749,26.086,12237.5191
2012-02-22 13:25:00,47.02,47.03,47.01,47.02,22250.034765679324,26.086,26.0916,26.0805,26.086,22250.0348
2012-02-22 13:30:00,47.02,47.1,47.02,47.1,78014.18439716313,26.086,26.1304,26.086,26.1304,78014.1844
2012-02-22 13:35:00,47.1,47.17,47.09,47.14,78153.24711444862,26.1304,26.1692,26.1248,26.1526,78153.2471
2012-02-22 13:40:00,47.17,47.24,47.17,47.18,77179.80809345015,26.1692,26.2081,26.1692,26.1748,77179.8081
2012-02-22 13:45:00,47.19,47.24,47.19,47.22,19885.96857182589,26.1803,26.2081,26.1803,26.197,19885.9686
2012-02-22 13:50:00,47.22,47.24,47.19,47.19,44639.13224864414,26.197,26.2081,26.1803,26.1803,44639.1322
2012-02-22 13:55:00,47.19,47.19,47.13,47.17,47003.19844249757,26.1803,26.1803,26.147,26.1692,47003.1984
2012-02-22 14:00:00,47.17,47.22,47.17,47.21,60631.34473647615,26.1692,26.197,26.1692,26.1914,60631.3447
2012-02-22 14:05:00,47.21,47.24,47.21,47.22,27395.355305242665,26.1914,26.2081,26.1914,26.197,27395.3553
2012-02-22 14:10:00,47.22,47.24,47.22,47.23,21276.595744680853,26.197,26.2081,26.197,26.2025,21276.5957
2012-02-22 14:15:00,47.24,47.24,47.23,47.23,20720.34487553887,26.2081,26.2081,26.2025,26.2025,20720.3449
2012-02-22 14:20:00,47.24,47.24,47.19,47.19,20720.34487553887,26.2081,26.2081,26.1803,26.1803,20720.3449
2012-02-22 14:25:00,47.19,47.19,47.15,47.17,26839.104436100683,26.1803,26.1803,26.1581,26.1692,26839.1044
2012-02-22 14:30:00,47.16,47.17,47.14,47.16,19885.96857182589,26.1637,26.1692,26.1526,26.1637,19885.9686
2012-02-22 14:35:00,47.16,47.17,47.13,47.17,54373.522458628846,26.1637,26.1692,26.147,26.1692,54373.5225
2012-02-22 14:40:00,47.17,47.18,47.15,47.18,27951.60617438465,26.1692,26.1748,26.1581,26.1748,27951.6062
2012-02-22 14:45:00,47.18,47.2,47.17,47.19,42692.2542066472,26.1748,26.1859,26.1692,26.1803,42692.2542
2012-02-22 14:50:00,47.19,47.22,47.19,47.2,49784.45278820748,26.1803,26.197,26.1803,26.1859,49784.4528
2012-02-22 14:55:00,47.22,47.24,47.2,47.22,52982.89528577389,26.197,26.2081,26.1859,26.197,52982.8953
2012-02-22 15:00:00,47.22,47.25,47.22,47.25,58962.59212905021,26.197,26.2136,26.197,26.2136,58962.5921
2012-02-22 15:05:00,47.25,47.29,47.24,47.28,68001.66875260744,26.2136,26.2358,26.2081,26.2303,68001.6688
2012-02-22 15:10:00,47.28,47.36,47.26,47.35,129745.51522736756,26.2303,26.2746,26.2192,26.2691,129745.5152
2012-02-22 15:15:00,47.35,47.45,47.35,47.43,208733.1386455292,26.2691,26.3246,26.2691,26.3135,208733.1386
2012-02-22 15:20:00,47.42,47.44,47.42,47.43,97204.83938256156,26.3079,26.319,26.3079,26.3135,97204.8394
2012-02-22 15:25:00,47.43,47.45,47.31,47.32,92893.89514671118,26.3135,26.3246,26.2469,26.2524,92893.8951
2012-02-22 15:30:00,47.32,47.37,47.32,47.35,76484.49450702267,26.2524,26.2802,26.2524,26.2691,76484.4945
2012-02-22 15:35:00,47.36,47.4,47.35,47.4,121818.9403420943,26.2746,26.2968,26.2691,26.2968,121818.9403
2012-02-22 15:40:00,47.4,47.4,47.37,47.39,117925.18425810042,26.2968,26.2968,26.2802,26.2913,117925.1843
2012-02-22 15:45:00,47.39,47.4,47.3,47.33,174245.5847587262,26.2913,26.2968,26.2414,26.258,174245.5848
2012-02-22 15:50:00,47.33,47.35,47.3,47.31,154359.6161869003,26.258,26.2691,26.2414,26.2469,154359.6162
2012-02-22 15:55:00,47.31,47.39,47.31,47.37,212765.9574468085,26.2469,26.2913,26.2469,26.2802,212765.9574
2012-02-23 09:30:00,47.35,47.37,47.1,47.13,118759.56056181338,26.2691,26.2802,26.1304,26.147,118759.5606
2012-02-23 09:35:00,47.14,47.4,47.14,47.4,41162.564316506745,26.1526,26.2968,26.1526,26.2968,41162.5643
2012-02-23 09:40:00,47.4,47.41,47.32,47.32,29481.296064525104,26.2968,26.3024,26.2524,26.2524,29481.2961
2012-02-23 09:45:00,47.3,47.3,47.19,47.27,80934.50146015854,26.2414,26.2414,26.1803,26.2247,80934.5015
2012-02-23 09:50:00,47.27,47.3,47.24,47.28,34348.49116951745,26.2247,26.2414,26.2081,26.2303,34348.4912
2012-02-23 09:55:00,47.27,47.27,47.12,47.13,179251.84258100405,26.2247,26.2247,26.1415,26.147,179251.8426
2012-02-23 10:00:00,47.16,47.16,47.04,47.04,91781.3934084272,26.1637,26.1637,26.0971,26.0971,91781.3934
2012-02-23 10:05:00,47.04,47.09,47.01,47.05,189542.4836601308,26.0971,26.1248,26.0805,26.1027,189542.4837
2012-02-23 10:10:00,47.05,47.09,47.02,47.03,45612.57126964261,26.1027,26.1248,26.086,26.0916,45612.5713
2012-02-23 10:15:00,47.03,47.07,46.94,46.94,148101.793909053,26.0916,26.1138,26.0416,26.0416,148101.7939
2012-02-23 10:20:00,46.95,46.96,46.9,46.96,183145.598664998,26.0472,26.0527,26.0194,26.0527,183145.5987
2012-02-23 10:25:00,46.96,47.01,46.95,46.97,30454.73508552357,26.0527,26.0805,26.0472,26.0583,30454.7351
2012-02-23 10:30:00,46.98,46.99,46.93,46.99,51453.20539563344,26.0638,26.0694,26.0361,26.0694,51453.2054
2012-02-23 10:35:00,47.01,47.03,46.97,46.99,33653.17758308998,26.0805,26.0916,26.0583,26.0694,33653.1776
2012-02-23 10:40:00,46.99,47.1,46.99,47.1,109164.23306911418,26.0694,26.1304,26.0694,26.1304,109164.2331
2012-02-23 10:45:00,47.11,47.18,47.09,47.18,123626.75566680574,26.1359,26.1748,26.1248,26.1748,123626.7557
2012-02-23 10:50:00,47.17,47.27,47.17,47.26,37964.12181894034,26.1692,26.2247,26.1692,26.2192,37964.1218
2012-02-23 10:55:00,47.26,47.3,47.22,47.26,37685.99638436936,26.2192,26.2414,26.197,26.2192,37685.9964
2012-02-23 11:00:00,47.26,47.27,47.22,47.25,35043.80475594493,26.2192,26.2247,26.197,26.2136,35043.8048
2012-02-23 11:05:00,47.24,47.29,47.24,47.28,33653.17758308998,26.2081,26.2358,26.2081,26.2303,33653.1776
2012-02-23 11:10:00,47.27,47.33,47.27,47.32,39632.874426366296,26.2247,26.258,26.2247,26.2524,39632.8744
2012-02-23 11:15:00,47.32,47.33,47.24,47.27,27812.54345709916,26.2524,26.258,26.2081,26.2247,27812.5435
2012-02-23 11:20:00,47.27,47.32,47.26,47.29,21415.658461966348,26.2247,26.2524,26.2192,26.2358,21415.6585
2012-02-23 11:25:00,47.29,47.3,47.23,47.24,26978.16715338618,26.2358,26.2414,26.2025,26.2081,26978.1672
2012-02-23 11:30:00,47.24,47.27,47.24,47.24,38103.18453622584,26.2081,26.2247,26.2081,26.2081,38103.1845
2012-02-23 11:35:00,47.24,47.27,47.23,47.25,25170.35182867473,26.2081,26.2247,26.2025,26.2136,25170.3518
2012-02-23 11:40:00,47.24,47.26,47.24,47.24,24753.163676818247,26.2081,26.2192,26.2081,26.2081,24753.1637
2012-02-23 11:45:00,47.24,47.25,47.23,47.24,19051.59226811292,26.2081,26.2136,26.2025,26.2081,19051.5923
2012-02-23 11:50:00,47.25,47.25,47.24,47.24,17382.839660686972,26.2136,26.2136,26.2081,26.2081,17382.8397
2012-02-23 11:55:00,47.25,47.26,47.23,47.24,42275.06605479072,26.2136,26.2192,26.2025,26.2081,42275.0661
2012-02-23 12:00:00,47.24,47.24,47.22,47.22,20303.156723682383,26.2081,26.2081,26.197,26.197,20303.1567
2012-02-23 12:05:00,47.23,47.25,47.22,47.25,24335.97552496176,26.2025,26.2136,26.197,26.2136,24335.9755
2012-02-23 12:10:00,47.25,47.25,47.24,47.24,26143.790849673205,26.2136,26.2136,26.2081,26.2081,26143.7908
2012-02-23 12:15:00,47.24,47.24,47.22,47.22,12098.456403838132,26.2081,26.2081,26.197,26.197,12098.4564
2012-02-23 12:20:00,47.22,47.28,47.22,47.28,28507.85704352664,26.197,26.2303,26.197,26.2303,28507.857
2012-02-23 12:25:00,47.28,47.29,47.26,47.28,41718.81518564873,26.2303,26.2358,26.2192,26.2303,41718.8152
2012-02-23 12:30:00,47.27,47.32,47.27,47.27,63273.536364900574,26.2247,26.2524,26.2247,26.2247,63273.5364
2012-02-23 12:35:00,47.27,47.29,47.27,47.27,14740.648032262552,26.2247,26.2358,26.2247,26.2247,14740.648
2012-02-23 12:40:00,47.27,47.28,47.25,47.27,34348.49116951745,26.2247,26.2303,26.2136,26.2247,34348.4912
2012-02-23 12:45:00,47.26,47.27,47.22,47.22,23223.4737866778,26.2192,26.2247,26.197,26.197,23223.4738
2012-02-23 12:50:00,47.22,47.24,47.2,47.23,23779.724655819777,26.197,26.2081,26.1859,26.2025,23779.7247
2012-02-23 12:55:00,47.24,47.27,47.23,47.26,27673.48073981365,26.2081,26.2247,26.2025,26.2192,27673.4807
2012-02-23 13:00:00,47.26,47.27,47.24,47.26,40189.12529550828,26.2192,26.2247,26.2081,26.2192,40189.1253
2012-02-23 13:05:00,47.26,47.27,47.22,47.22,14879.710749548049,26.2192,26.2247,26.197,26.197,14879.7107
2012-02-23 13:10:00,47.22,47.26,47.22,47.25,23223.4737866778,26.197,26.2192,26.197,26.2136,23223.4738
2012-02-23 13:15:00,47.26,47.3,47.24,47.28,40884.43888193576,26.2192,26.2414,26.2081,26.2303,40884.4389
2012-02-23 13:20:00,47.28,47.28,47.22,47.24,15714.087053261022,26.2303,26.2303,26.197,26.2081,15714.0871
2012-02-23 13:25:00,47.24,47.24,47.19,47.23,61743.846474760125,26.2081,26.2081,26.1803,26.2025,61743.8465
2012-02-23 13:30:00,47.22,47.24,47.2,47.22,14740.648032262552,26.197,26.2081,26.1859,26.197,14740.648
2012-02-23 13:35:00,47.23,47.24,47.21,47.23,70087.60951188987,26.2025,26.2081,26.1914,26.2025,70087.6095
2012-02-23 13:40:00,47.23,47.24,47.19,47.2,39493.8117090808,26.2025,26.2081,26.1803,26.1859,39493.8117
2012-02-23 13:45:00,47.21,47.24,47.2,47.24,17382.839660686972,26.1914,26.2081,26.1859,26.2081,17382.8397
2012-02-23 13:50:00,47.24,47.24,47.22,47.24,18773.46683354193,26.2081,26.2081,26.197,26.2081,18773.4668
2012-02-23 13:55:00,47.24,47.24,47.22,47.22,15992.212487832014,26.2081,26.2081,26.197,26.197,15992.2125
2012-02-23 14:00:00,47.22,47.24,47.18,47.18,29481.296064525104,26.197,26.2081,26.1748,26.1748,29481.2961
2012-02-23 14:05:00,47.18,47.2,47.17,47.19,21693.78389653734,26.1748,26.1859,26.1692,26.1803,21693.7839
2012-02-23 14:10:00,47.18,47.21,47.18,47.19,21554.721179251843,26.1748,26.1914,26.1748,26.1803,21554.7212
2012-02-23 14:15:00,47.19,47.22,47.19,47.21,26700.041718815188,26.1803,26.197,26.1803,26.1914,26700.0417
2012-02-23 14:20:00,47.21,47.22,47.2,47.22,37407.870949798365,26.1914,26.197,26.1859,26.197,37407.8709
2012-02-23 14:25:00,47.22,47.22,47.21,47.21,19329.71770268392,26.197,26.197,26.1914,26.1914,19329.7177
2012-02-23 14:30:00,47.21,47.22,47.21,47.21,35043.80475594493,26.1914,26.197,26.1914,26.1914,35043.8048
2012-02-23 14:35:00,47.22,47.23,47.21,47.22,25031.28911138924,26.197,26.2025,26.1914,26.197,25031.2891
2012-02-23 14:40:00,47.22,47.22,47.21,47.22,25587.539980531223,26.197,26.197,26.1914,26.197,25587.54
2012-02-23 14:45:00,47.22,47.24,47.22,47.24,33375.05214851898,26.197,26.2081,26.197,26.2081,33375.0521
2012-02-23 14:50:00,47.23,47.26,47.23,47.26,23779.724655819777,26.2025,26.2192,26.2025,26.2192,23779.7247
2012-02-23 14:55:00,47.26,47.28,47.25,47.27,31984.424975664027,26.2192,26.2303,26.2136,26.2247,31984.425
2012-02-23 15:00:00,47.27,47.29,47.27,47.28,58267.27854262273,26.2247,26.2358,26.2247,26.2303,58267.2785
2012-02-23 15:05:00,47.28,47.3,47.27,47.28,45751.63398692811,26.2303,26.2414,26.2247,26.2303,45751.634
2012-02-23 15:10:00,47.29,47.32,47.28,47.31,31428.174106522045,26.2358,26.2524,26.2303,26.2469,31428.1741
2012-02-23 15:15:00,47.3,47.38,47.3,47.37,53539.14615491587,26.2414,26.2857,26.2414,26.2802,53539.1462
2012-02-23 15:20:00,47.37,47.4,47.35,47.4,74815.74189959673,26.2802,26.2968,26.2691,26.2968,74815.7419
2012-02-23 15:25:00,47.39,47.4,47.37,47.39,78431.37254901961,26.2913,26.2968,26.2802,26.2913,78431.3725
2012-02-23 15:30:00,47.39,47.4,47.36,47.36,58128.21582533723,26.2913,26.2968,26.2746,26.2746,58128.2158
2012-02-23 15:35:00,47.37,47.39,47.36,47.37,65637.602558754,26.2802,26.2913,26.2746,26.2802,65637.6026
2012-02-23 15:40:00,47.37,47.38,47.35,47.36,52565.7071339174,26.2802,26.2857,26.2691,26.2746,52565.7071
2012-02-23 15:45:00,47.36,47.37,47.3,47.32,75511.0554860242,26.2746,26.2802,26.2414,26.2524,75511.0555
2012-02-23 15:50:00,47.32,47.37,47.31,47.35,132943.95772493395,26.2524,26.2802,26.2469,26.2691,132943.9577
2012-02-23 15:55:00,47.35,47.35,47.3,47.33,185509.6648588513,26.2691,26.2691,26.2414,26.258,185509.6649
2012-02-24 09:30:00,47.32,47.35,47.15,47.17,109859.54665554166,26.2524,26.2691,26.1581,26.1692,109859.5467
2012-02-24 09:35:00,47.18,47.18,47.04,47.09,146154.91586705606,26.1748,26.1748,26.0971,26.1248,146154.9159
2012-02-24 09:40:00,47.09,47.09,47.03,47.04,64246.97538589904,26.1248,26.1248,26.0916,26.0971,64246.9754
2012-02-24 09:45:00,47.05,47.19,47.05,47.12,64246.97538589904,26.1027,26.1803,26.1027,26.1415,64246.9754
2012-02-24 09:50:00,47.12,47.13,47.07,47.13,99847.03101098596,26.1415,26.147,26.1138,26.147,99847.031
2012-02-24 09:55:00,47.13,47.17,47.08,47.14,51314.14267834794,26.147,26.1692,26.1193,26.1526,51314.1427
2012-02-24 10:00:00,47.14,47.2,47.09,47.17,38103.18453622584,26.1526,26.1859,26.1248,26.1692,38103.1845
2012-02-24 10:05:00,47.17,47.23,47.15,47.2,28646.91976081213,26.1692,26.2025,26.1581,26.1859,28646.9198
2012-02-24 10:10:00,47.19,47.2,47.08,47.08,375469.3366708386,26.1803,26.1859,26.1193,26.1193,375469.3367
2012-02-24 10:15:00,47.09,47.2,47.09,47.2,37825.05910165485,26.1248,26.1859,26.1248,26.1859,37825.0591
2012-02-24 10:20:00,47.19,47.21,47.16,47.19,23223.4737866778,26.1803,26.1914,26.1637,26.1803,23223.4738
2012-02-24 10:25:00,47.19,47.27,47.16,47.27,49228.20191906551,26.1803,26.2247,26.1637,26.2247,49228.2019
2012-02-24 10:30:00,47.27,47.28,47.22,47.22,20998.47031010986,26.2247,26.2303,26.197,26.197,20998.4703
2012-02-24 10:35:00,47.22,47.26,47.21,47.22,11125.017382839662,26.197,26.2192,26.1914,26.197,11125.0174
2012-02-24 10:40:00,47.22,47.28,47.22,47.22,32540.67584480601,26.197,26.2303,26.197,26.197,32540.6758
2012-02-24 10:45:00,47.22,47.22,47.15,47.2,18078.15324711445,26.197,26.197,26.1581,26.1859,18078.1532
2012-02-24 10:50:00,47.19,47.2,47.14,47.16,17939.090529828954,26.1803,26.1859,26.1526,26.1637,17939.0905
2012-02-24 10:55:00,47.16,47.17,47.14,47.14,14462.52259769156,26.1637,26.1692,26.1526,26.1526,14462.5226
2012-02-24 11:00:00,47.15,47.17,47.14,47.15,20164.09400639689,26.1581,26.1692,26.1526,26.1581,20164.094
2012-02-24 11:05:00,47.16,47.17,47.14,47.16,12654.707272980117,26.1637,26.1692,26.1526,26.1637,12654.7073
2012-02-24 11:10:00,47.16,47.16,47.14,47.15,13767.209011264082,26.1637,26.1637,26.1526,26.1581,13767.209
2012-02-24 11:15:00,47.14,47.17,47.14,47.16,20720.34487553887,26.1526,26.1692,26.1526,26.1637,20720.3449
2012-02-24 11:20:00,47.17,47.19,47.15,47.19,26004.72813238771,26.1692,26.1803,26.1581,26.1803,26004.7281
2012-02-24 11:25:00,47.18,47.22,47.17,47.17,21971.90933110833,26.1748,26.197,26.1692,26.1692,21971.9093
2012-02-24 11:30:00,47.17,47.24,47.17,47.24,23501.599221248784,26.1692,26.2081,26.1692,26.2081,23501.5992
2012-02-24 11:35:00,47.24,47.27,47.24,47.24,17939.090529828954,26.2081,26.2247,26.2081,26.2081,17939.0905
2012-02-24 11:40:00,47.24,47.24,47.14,47.17,72451.6757057433,26.2081,26.2081,26.1526,26.1692,72451.6757
2012-02-24 11:45:00,47.15,47.16,47.1,47.13,43943.81866221666,26.1581,26.1637,26.1304,26.147,43943.8187
2012-02-24 11:50:00,47.13,47.14,47.07,47.07,22806.285634821303,26.147,26.1526,26.1138,26.1138,22806.2856
2012-02-24 11:55:00,47.07,47.07,47.0,47.01,66193.85342789599,26.1138,26.1138,26.0749,26.0805,66193.8534
2012-02-24 12:00:00,47.01,47.03,46.99,47.03,73842.30287859826,26.0805,26.0916,26.0694,26.0916,73842.3029
2012-02-24 12:05:00,47.02,47.03,46.99,47.0,54095.39702405786,26.086,26.0916,26.0694,26.0749,54095.397
2012-02-24 12:10:00,47.0,47.04,46.99,47.02,62717.2854957586,26.0749,26.0971,26.0694,26.086,62717.2855
2012-02-24 12:15:00,47.02,47.11,47.02,47.1,20442.21944096788,26.086,26.1359,26.086,26.1304,20442.2194
2012-02-24 12:20:00,47.11,47.14,47.11,47.12,15992.212487832014,26.1359,26.1526,26.1359,26.1415,15992.2125
2012-02-24 12:25:00,47.12,47.14,47.11,47.14,12654.707272980117,26.1415,26.1526,26.1359,26.1526,12654.7073
2012-02-24 12:30:00,47.14,47.19,47.12,47.17,65081.35168961202,26.1526,26.1803,26.1415,26.1692,65081.3517
2012-02-24 12:35:00,47.18,47.18,47.14,47.14,11681.268251981644,26.1748,26.1748,26.1526,26.1526,11681.2683
2012-02-24 12:40:00,47.15,47.17,47.12,47.15,13071.895424836604,26.1581,26.1692,26.1415,26.1581,13071.8954
2012-02-24 12:45:00,47.16,47.19,47.14,47.19,23084.4110693923,26.1637,26.1803,26.1526,26.1803,23084.4111
2012-02-24 12:50:00,47.18,47.2,47.18,47.18,13628.146293978583,26.1748,26.1859,26.1748,26.1748,13628.1463
2012-02-24 12:55:00,47.18,47.19,47.17,47.17,10985.954665554164,26.1748,26.1803,26.1692,26.1692,10985.9547
2012-02-24 13:00:00,47.17,47.21,47.17,47.19,13210.958142122096,26.1692,26.1914,26.1692,26.1803,13210.9581
2012-02-24 13:05:00,47.18,47.18,47.14,47.17,11820.33096926714,26.1748,26.1748,26.1526,26.1692,11820.331
2012-02-24 13:10:00,47.17,47.19,47.17,47.19,12654.707272980117,26.1692,26.1803,26.1692,26.1803,12654.7073
2012-02-24 13:15:00,47.18,47.18,47.13,47.14,11959.393686552636,26.1748,26.1748,26.147,26.1526,11959.3937
2012-02-24 13:20:00,47.14,47.17,47.14,47.16,12515.64455569462,26.1526,26.1692,26.1526,26.1637,12515.6446
2012-02-24 13:25:00,47.16,47.17,47.13,47.14,8760.951188986233,26.1637,26.1692,26.147,26.1526,8760.9512
2012-02-24 13:30:00,47.13,47.17,47.13,47.17,17939.090529828954,26.147,26.1692,26.147,26.1692,17939.0905
2012-02-24 13:35:00,47.17,47.17,47.1,47.11,14184.397163120568,26.1692,26.1692,26.1304,26.1359,14184.3972
2012-02-24 13:40:00,47.12,47.13,47.09,47.11,36573.49464608539,26.1415,26.147,26.1248,26.1359,36573.4946
2012-02-24 13:45:00,47.1,47.12,47.09,47.09,23918.78737310527,26.1304,26.1415,26.1248,26.1248,23918.7874
2012-02-24 13:50:00,47.09,47.15,47.09,47.15,36712.557363370885,26.1248,26.1581,26.1248,26.1581,36712.5574
2012-02-24 13:55:00,47.15,47.16,47.12,47.13,12793.769990265611,26.1581,26.1637,26.1415,26.147,12793.77
2012-02-24 14:00:00,47.12,47.15,47.12,47.15,11681.268251981644,26.1415,26.1581,26.1415,26.1581,11681.2683
2012-02-24 14:05:00,47.16,47.18,47.16,47.17,13071.895424836604,26.1637,26.1748,26.1637,26.1692,13071.8954
2012-02-24 14:10:00,47.17,47.21,47.17,47.18,23084.4110693923,26.1692,26.1914,26.1692,26.1748,23084.4111
2012-02-24 14:15:00,47.18,47.2,47.14,47.14,14740.648032262552,26.1748,26.1859,26.1526,26.1526,14740.648
2012-02-24 14:20:00,47.15,47.15,47.09,47.12,16826.58879154499,26.1581,26.1581,26.1248,26.1415,16826.5888
2012-02-24 14:25:00,47.12,47.12,47.07,47.08,16409.4006396885,26.1415,26.1415,26.1138,26.1193,16409.4006
2012-02-24 14:30:00,47.08,47.08,46.99,47.0,27117.22987067168,26.1193,26.1193,26.0694,26.0749,27117.2299
2012-02-24 14:35:00,47.0,47.04,46.96,47.04,32540.67584480601,26.0749,26.0971,26.0527,26.0971,32540.6758
2012-02-24 14:40:00,47.04,47.07,47.04,47.07,25031.28911138924,26.0971,26.1138,26.0971,26.1138,25031.2891
2012-02-24 14:45:00,47.06,47.09,47.06,47.09,20859.40759282437,26.1082,26.1248,26.1082,26.1248,20859.4076
2012-02-24 14:50:00,47.09,47.11,47.09,47.1,17939.090529828954,26.1248,26.1359,26.1248,26.1304,17939.0905
2012-02-24 14:55:00,47.1,47.13,47.09,47.12,31706.299541093034,26.1304,26.147,26.1248,26.1415,31706.2995
2012-02-24 15:00:00,47.12,47.15,47.12,47.15,24614.100959532752,26.1415,26.1581,26.1415,26.1581,24614.101
2012-02-24 15:05:00,47.16,47.22,47.15,47.2,26700.041718815188,26.1637,26.197,26.1581,26.1859,26700.0417
2012-02-24 15:10:00,47.19,47.2,47.15,47.17,24057.85009039077,26.1803,26.1859,26.1581,26.1692,24057.8501
2012-02-24 15:15:00,47.17,47.21,47.17,47.21,17382.839660686972,26.1692,26.1914,26.1692,26.1914,17382.8397
2012-02-24 15:20:00,47.21,47.22,47.2,47.21,43804.75594493117,26.1914,26.197,26.1859,26.1914,43804.7559
2012-02-24 15:25:00,47.21,47.22,47.18,47.18,23084.4110693923,26.1914,26.197,26.1748,26.1748,23084.4111
2012-02-24 15:30:00,47.18,47.21,47.1,47.14,83298.56765401196,26.1748,26.1914,26.1304,26.1526,83298.5677
2012-02-24 15:35:00,47.14,47.21,47.14,47.21,72868.86385759979,26.1526,26.1914,26.1526,26.1914,72868.8639
2012-02-24 15:40:00,47.21,47.21,47.17,47.19,121123.62675566682,26.1914,26.1914,26.1692,26.1803,121123.6268
2012-02-24 15:45:00,47.19,47.19,47.09,47.12,90807.95438742872,26.1803,26.1803,26.1248,26.1415,90807.9544
2012-02-24 15:50:00,47.12,47.13,47.1,47.12,63829.78723404256,26.1415,26.147,26.1304,26.1415,63829.7872
2012-02-24 15:55:00,47.12,47.14,47.09,47.14,134334.5848977889,26.1415,26.1526,26.1248,26.1526,134334.5849
2012-02-27 09:30:00,46.84,46.95,46.82,46.88,93172.02058128217,25.9862,26.0472,25.9751,26.0083,93172.0206
2012-02-27 09:35:00,46.86,46.94,46.85,46.93,20998.47031010986,25.9972,26.0416,25.9917,26.0361,20998.4703
2012-02-27 09:40:00,46.93,46.94,46.75,46.78,23084.4110693923,26.0361,26.0416,25.9362,25.9529,23084.4111
2012-02-27 09:45:00,46.78,46.85,46.76,46.78,48532.88833263802,25.9529,25.9917,25.9418,25.9529,48532.8883
2012-02-27 09:50:00,46.78,46.91,46.78,46.88,47142.26115978307,25.9529,26.025,25.9529,26.0083,47142.2612
2012-02-27 09:55:00,46.89,46.95,46.86,46.94,20164.09400639689,26.0139,26.0472,25.9972,26.0416,20164.094
2012-02-27 10:00:00,46.95,47.04,46.94,46.99,33235.98943123349,26.0472,26.0971,26.0416,26.0694,33235.9894
2012-02-27 10:05:00,47.0,47.03,46.96,46.99,27395.355305242665,26.0749,26.0916,26.0527,26.0694,27395.3553
2012-02-27 10:10:00,46.98,47.01,46.96,46.99,27117.22987067168,26.0638,26.0805,26.0527,26.0694,27117.2299
2012-02-27 10:15:00,46.99,47.08,46.99,47.07,32401.613127520515,26.0694,26.1193,26.0694,26.1138,32401.6131
2012-02-27 10:20:00,47.06,47.07,46.99,47.02,18495.341398970937,26.1082,26.1138,26.0694,26.086,18495.3414
2012-02-27 10:25:00,47.02,47.03,46.98,47.01,14184.397163120568,26.086,26.0916,26.0638,26.0805,14184.3972
2012-02-27 10:30:00,47.01,47.05,47.01,47.02,22667.22291753581,26.0805,26.1027,26.0805,26.086,22667.2229
2012-02-27 10:35:00,47.01,47.07,47.0,47.05,18634.40411625643,26.0805,26.1138,26.0749,26.1027,18634.4041
2012-02-27 10:40:00,47.05,47.09,47.04,47.05,19607.843137254906,26.1027,26.1248,26.0971,26.1027,19607.8431
2012-02-27 10:45:00,47.05,47.07,47.03,47.04,17243.776943401477,26.1027,26.1138,26.0916,26.0971,17243.7769
2012-02-27 10:50:00,47.04,47.1,47.03,47.09,20720.34487553887,26.0971,26.1304,26.0916,26.1248,20720.3449
2012-02-27 10:55:00,47.09,47.14,47.09,47.14,30871.923237380062,26.1248,26.1526,26.1248,26.1526,30871.9232
2012-02-27 11:00:00,47.13,47.22,47.13,47.17,35600.05562508692,26.147,26.197,26.147,26.1692,35600.0556
2012-02-27 11:05:00,47.17,47.19,47.13,47.19,17660.96509525796,26.1692,26.1803,26.147,26.1803,17660.9651
2012-02-27 11:10:00,47.19,47.21,47.17,47.18,18078.15324711445,26.1803,26.1914,26.1692,26.1748,18078.1532
2012-02-27 11:15:00,47.18,47.24,47.18,47.23,23501.599221248784,26.1748,26.2081,26.1748,26.2025,23501.5992
2012-02-27 11:20:00,47.23,47.29,47.22,47.29,28368.79432624113,26.2025,26.2358,26.197,26.2358,28368.7943
2012-02-27 11:25:00,47.28,47.3,47.21,47.29,22945.3483521068,26.2303,26.2414,26.1914,26.2358,22945.3484
2012-02-27 11:30:00,47.29,47.29,47.24,47.27,18634.40411625643,26.2358,26.2358,26.2081,26.2247,18634.4041
2012-02-27 11:35:00,47.27,47.27,47.22,47.25,28925.04519538312,26.2247,26.2247,26.197,26.2136,28925.0452
2012-02-27 11:40:00,47.26,47.32,47.26,47.3,26560.979001529693,26.2192,26.2524,26.2192,26.2414,26560.979
2012-02-27 11:45:00,47.3,47.33,47.3,47.32,14323.459880406064,26.2414,26.258,26.2414,26.2524,14323.4599
2012-02-27 11:50:00,47.32,47.32,47.3,47.3,16409.4006396885,26.2524,26.2524,26.2414,26.2414,16409.4006
2012-02-27 11:55:00,47.3,47.33,47.3,47.32,19607.843137254906,26.2414,26.258,26.2414,26.2524,19607.8431
2012-02-27 12:00:00,47.32,47.35,47.32,47.35,20025.03128911139,26.2524,26.2691,26.2524,26.2691,20025.0313
2012-02-27 12:05:00,47.35,47.35,47.32,47.32,20442.21944096788,26.2691,26.2691,26.2524,26.2524,20442.2194
2012-02-27 12:10:00,47.32,47.35,47.32,47.35,36573.49464608539,26.2524,26.2691,26.2524,26.2691,36573.4946
2012-02-27 12:15:00,47.35,47.35,47.32,47.32,18773.46683354193,26.2691,26.2691,26.2524,26.2524,18773.4668
2012-02-27 12:20:00,47.32,47.32,47.27,47.32,20025.03128911139,26.2524,26.2524,26.2247,26.2524,20025.0313
2012-02-27 12:25:00,47.31,47.32,47.27,47.29,13071.895424836604,26.2469,26.2524,26.2247,26.2358,13071.8954
2012-02-27 12:30:00,47.29,47.3,47.26,47.27,10568.76651369768,26.2358,26.2414,26.2192,26.2247,10568.7665
2012-02-27 12:35:00,47.27,47.3,47.26,47.27,21415.658461966348,26.2247,26.2414,26.2192,26.2247,21415.6585
2012-02-27 12:40:00,47.27,47.28,47.26,47.27,10707.829230983174,26.2247,26.2303,26.2192,26.2247,10707.8292
2012-02-27 12:45:00,47.27,47.27,47.24,47.26,11820.33096926714,26.2247,26.2247,26.2081,26.2192,11820.331
2012-02-27 12:50:00,47.26,47.33,47.26,47.26,36573.49464608539,26.2192,26.258,26.2192,26.2192,36573.4946
2012-02-27 12:55:00,47.27,47.28,47.24,47.26,13350.020859407594,26.2247,26.2303,26.2081,26.2192,13350.0209
2012-02-27 13:00:00,47.25,47.27,47.23,47.24,11264.080100125157,26.2136,26.2247,26.2025,26.2081,11264.0801
2012-02-27 13:05:00,47.24,47.24,47.2,47.2,13906.271728549576,26.2081,26.2081,26.1859,26.1859,13906.2717
2012-02-27 13:10:00,47.21,47.24,47.2,47.24,12654.707272980117,26.1914,26.2081,26.1859,26.2081,12654.7073
2012-02-27 13:15:00,47.24,47.24,47.18,47.18,12932.832707551106,26.2081,26.2081,26.1748,26.1748,12932.8327
2012-02-27 13:20:00,47.18,47.19,47.17,47.18,6814.073146989293,26.1748,26.1803,26.1692,26.1748,6814.0731
2012-02-27 13:25:00,47.17,47.17,47.14,47.14,25587.539980531223,26.1692,26.1692,26.1526,26.1526,25587.54
2012-02-27 13:30:00,47.14,47.14,47.12,47.14,31984.424975664027,26.1526,26.1526,26.1415,26.1526,31984.425
2012-02-27 13:35:00,47.14,47.16,47.14,47.16,6535.947712418301,26.1526,26.1637,26.1526,26.1637,6535.9477
2012-02-27 13:40:00,47.16,47.17,47.15,47.17,15992.212487832014,26.1637,26.1692,26.1581,26.1692,15992.2125
2012-02-27 13:45:00,47.16,47.17,47.15,47.15,6814.073146989293,26.1637,26.1692,26.1581,26.1581,6814.0731
2012-02-27 13:50:00,47.16,47.16,47.08,47.08,15435.961618690031,26.1637,26.1637,26.1193,26.1193,15435.9616
2012-02-27 13:55:00,47.08,47.1,47.07,47.09,24335.97552496176,26.1193,26.1304,26.1138,26.1248,24335.9755
2012-02-27 14:00:00,47.09,47.16,47.09,47.16,23223.4737866778,26.1248,26.1637,26.1248,26.1637,23223.4738
2012-02-27 14:05:00,47.15,47.19,47.15,47.17,12376.581838409124,26.1581,26.1803,26.1581,26.1692,12376.5818
2012-02-27 14:10:00,47.17,47.2,47.17,47.2,9317.202058128216,26.1692,26.1859,26.1692,26.1859,9317.2021
2012-02-27 14:15:00,47.2,47.21,47.18,47.18,6814.073146989293,26.1859,26.1914,26.1748,26.1748,6814.0731
2012-02-27 14:20:00,47.18,47.19,47.16,47.17,11125.017382839662,26.1748,26.1803,26.1637,26.1692,11125.0174
2012-02-27 14:25:00,47.17,47.22,47.17,47.19,15435.961618690031,26.1692,26.197,26.1692,26.1803,15435.9616
2012-02-27 14:30:00,47.19,47.19,47.17,47.19,17660.96509525796,26.1803,26.1803,26.1692,26.1803,17660.9651
2012-02-27 14:35:00,47.19,47.21,47.15,47.15,23223.4737866778,26.1803,26.1914,26.1581,26.1581,23223.4738
2012-02-27 14:40:00,47.15,47.22,47.15,47.2,17521.902377972467,26.1581,26.197,26.1581,26.1859,17521.9024
2012-02-27 14:45:00,47.2,47.22,47.18,47.21,11820.33096926714,26.1859,26.197,26.1748,26.1914,11820.331
2012-02-27 14:50:00,47.21,47.21,47.17,47.2,15435.961618690031,26.1914,26.1914,26.1692,26.1859,15435.9616
2012-02-27 14:55:00,47.2,47.22,47.19,47.21,8343.763037129745,26.1859,26.197,26.1803,26.1914,8343.763
2012-02-27 15:00:00,47.2,47.3,47.2,47.28,26560.979001529693,26.1859,26.2414,26.1859,26.2303,26560.979
2012-02-27 15:05:00,47.28,47.28,47.21,47.22,17660.96509525796,26.2303,26.2303,26.1914,26.197,17660.9651
2012-02-27 15:10:00,47.22,47.28,47.22,47.27,42692.2542066472,26.197,26.2303,26.197,26.2247,42692.2542
2012-02-27 15:15:00,47.27,47.27,47.2,47.24,68557.91962174942,26.2247,26.2247,26.1859,26.2081,68557.9196
2012-02-27 15:20:00,47.24,47.25,47.2,47.24,32957.8639966625,26.2081,26.2136,26.1859,26.2081,32957.864
2012-02-27 15:25:00,47.24,47.27,47.24,47.26,42692.2542066472,26.2081,26.2247,26.2081,26.2192,42692.2542
2012-02-27 15:30:00,47.26,47.3,47.26,47.27,36434.431928799895,26.2192,26.2414,26.2192,26.2247,36434.4319
2012-02-27 15:35:00,47.27,47.29,47.22,47.23,67028.22973160897,26.2247,26.2358,26.197,26.2025,67028.2297
2012-02-27 15:40:00,47.24,47.24,47.22,47.24,59518.84299819219,26.2081,26.2081,26.197,26.2081,59518.843
2012-02-27 15:45:00,47.24,47.24,47.18,47.18,58267.27854262273,26.2081,26.2081,26.1748,26.1748,58267.2785
2012-02-27 15:50:00,47.18,47.21,47.15,47.18,72034.48755388681,26.1748,26.1914,26.1581,26.1748,72034.4876
2012-02-27 15:55:00,47.17,47.21,47.14,47.15,256153.5252398832,26.1692,26.1914,26.1526,26.1581,256153.5252
2012-02-28 09:30:00,47.17,47.28,47.07,47.24,235294.11764705885,26.1692,26.2303,26.1138,26.2081,235294.1176
2012-02-28 09:35:00,47.24,47.29,47.22,47.25,26560.979001529693,26.2081,26.2358,26.197,26.2136,26560.979
2012-02-28 09:40:00,47.25,47.29,47.24,47.24,29481.296064525104,26.2136,26.2358,26.2081,26.2081,29481.2961
2012-02-28 09:45:00,47.24,47.3,47.24,47.3,31289.111389236547,26.2081,26.2414,26.2081,26.2414,31289.1114
2012-02-28 09:50:00,47.3,47.35,47.28,47.32,29898.484216381592,26.2414,26.2691,26.2303,26.2524,29898.4842
2012-02-28 09:55:00,47.32,47.34,47.28,47.33,26839.104436100683,26.2524,26.2635,26.2303,26.258,26839.1044
2012-02-28 10:00:00,47.34,47.42,47.33,47.34,42275.06605479072,26.2635,26.3079,26.258,26.2635,42275.0661
2012-02-28 10:05:00,47.34,47.39,47.3,47.3,36017.243776943404,26.2635,26.2913,26.2414,26.2414,36017.2438
2012-02-28 10:10:00,47.29,47.37,47.26,47.27,34348.49116951745,26.2358,26.2802,26.2192,26.2247,34348.4912
2012-02-28 10:15:00,47.28,47.42,47.26,47.37,58406.34125990822,26.2303,26.3079,26.2192,26.2802,58406.3413
2012-02-28 10:20:00,47.37,47.45,47.37,47.41,25031.28911138924,26.2802,26.3246,26.2802,26.3024,25031.2891
2012-02-28 10:25:00,47.4,47.41,47.32,47.37,19885.96857182589,26.2968,26.3024,26.2524,26.2802,19885.9686
2012-02-28 10:30:00,47.37,47.45,47.37,47.41,34070.36573494646,26.2802,26.3246,26.2802,26.3024,34070.3657
2012-02-28 10:35:00,47.42,47.42,47.32,47.35,19051.59226811292,26.3079,26.3079,26.2524,26.2691,19051.5923
2012-02-28 10:40:00,47.35,47.4,47.32,47.37,13350.020859407594,26.2691,26.2968,26.2524,26.2802,13350.0209
2012-02-28 10:45:00,47.38,47.4,47.31,47.31,26282.8535669587,26.2857,26.2968,26.2469,26.2469,26282.8536
2012-02-28 10:50:00,47.32,47.33,47.28,47.31,28925.04519538312,26.2524,26.258,26.2303,26.2469,28925.0452
2012-02-28 10:55:00,47.31,47.33,47.29,47.31,19885.96857182589,26.2469,26.258,26.2358,26.2469,19885.9686
2012-02-28 11:00:00,47.3,47.32,47.3,47.31,53956.33430677236,26.2414,26.2524,26.2414,26.2469,53956.3343
2012-02-28 11:05:00,47.3,47.33,47.29,47.32,33096.92671394799,26.2414,26.258,26.2358,26.2524,33096.9267
2012-02-28 11:10:00,47.32,47.32,47.26,47.28,51175.079961062445,26.2524,26.2524,26.2192,26.2303,51175.08
2012-02-28 11:15:00,47.28,47.31,47.28,47.3,14323.459880406064,26.2303,26.2469,26.2303,26.2414,14323.4599
2012-02-28 11:20:00,47.31,47.35,47.31,47.35,19051.59226811292,26.2469,26.2691,26.2469,26.2691,19051.5923
2012-02-28 11:25:00,47.35,47.37,47.35,47.35,12376.581838409124,26.2691,26.2802,26.2691,26.2691,12376.5818
2012-02-28 11:30:00,47.36,47.36,47.32,47.34,16687.52607425949,26.2746,26.2746,26.2524,26.2635,16687.5261
2012-02-28 11:35:00,47.33,47.34,47.3,47.3,81212.62689472953,26.258,26.2635,26.2414,26.2414,81212.6269
2012-02-28 11:40:00,47.32,47.32,47.24,47.24,22528.16020025032,26.2524,26.2524,26.2081,26.2081,22528.1602
2012-02-28 11:45:00,47.24,47.27,47.23,47.23,21415.658461966348,26.2081,26.2247,26.2025,26.2025,21415.6585
2012-02-28 11:50:00,47.23,47.24,47.17,47.23,31845.362258378533,26.2025,26.2081,26.1692,26.2025,31845.3623
2012-02-28 11:55:00,47.22,47.26,47.19,47.19,25587.539980531223,26.197,26.2192,26.1803,26.1803,25587.54
2012-02-28 12:00:00,47.19,47.26,47.19,47.25,8065.637602558754,26.1803,26.2192,26.1803,26.2136,8065.6376
2012-02-28 12:05:00,47.26,47.28,47.21,47.24,13767.209011264082,26.2192,26.2303,26.1914,26.2081,13767.209
2012-02-28 12:10:00,47.24,47.28,47.24,47.27,17382.839660686972,26.2081,26.2303,26.2081,26.2247,17382.8397
2012-02-28 12:15:00,47.25,47.27,47.24,47.26,9317.202058128216,26.2136,26.2247,26.2081,26.2192,9317.2021
2012-02-28 12:20:00,47.27,47.3,47.27,47.3,3337.5052148518985,26.2247,26.2414,26.2247,26.2414,3337.5052
2012-02-28 12:25:00,47.29,47.3,47.26,47.3,11125.017382839662,26.2358,26.2414,26.2192,26.2414,11125.0174
2012-02-28 12:30:00,47.29,47.3,47.27,47.28,7648.449450702267,26.2358,26.2414,26.2247,26.2303,7648.4495
2012-02-28 12:35:00,47.28,47.3,47.27,47.3,8760.951188986233,26.2303,26.2414,26.2247,26.2414,8760.9512
2012-02-28 12:40:00,47.3,47.31,47.29,47.3,6814.073146989293,26.2414,26.2469,26.2358,26.2414,6814.0731
2012-02-28 12:45:00,47.31,47.32,47.3,47.32,16548.463356973996,26.2469,26.2524,26.2414,26.2524,16548.4634
2012-02-28 12:50:00,47.32,47.37,47.32,47.35,14045.334445835071,26.2524,26.2802,26.2524,26.2691,14045.3344
2012-02-28 12:55:00,47.35,47.35,47.32,47.33,4867.195104992352,26.2691,26.2691,26.2524,26.258,4867.1951
2012-02-28 13:00:00,47.33,47.34,47.32,47.32,10985.954665554164,26.258,26.2635,26.2524,26.2524,10985.9547
2012-02-28 13:05:00,47.32,47.33,47.3,47.31,11820.33096926714,26.2524,26.258,26.2414,26.2469,11820.331
2012-02-28 13:10:00,47.31,47.32,47.27,47.28,8900.01390627173,26.2469,26.2524,26.2247,26.2303,8900.0139
2012-02-28 13:15:00,47.29,47.3,47.28,47.29,13767.209011264082,26.2358,26.2414,26.2303,26.2358,13767.209
2012-02-28 13:20:00,47.29,47.3,47.28,47.3,83576.69308858296,26.2358,26.2414,26.2303,26.2414,83576.6931
2012-02-28 13:25:00,47.3,47.32,47.27,47.3,20442.21944096788,26.2414,26.2524,26.2247,26.2414,20442.2194
2012-02-28 13:30:00,47.3,47.3,47.27,47.28,13350.020859407594,26.2414,26.2414,26.2247,26.2303,13350.0209
2012-02-28 13:35:00,47.28,47.28,47.23,47.24,69670.42136003338,26.2303,26.2303,26.2025,26.2081,69670.4214
2012-02-28 13:40:00,47.24,47.27,47.22,47.24,16687.52607425949,26.2081,26.2247,26.197,26.2081,16687.5261
2012-02-28 13:45:00,47.24,47.24,47.2,47.22,14184.397163120568,26.2081,26.2081,26.1859,26.197,14184.3972
2012-02-28 13:50:00,47.22,47.23,47.19,47.21,12654.707272980117,26.197,26.2025,26.1803,26.1914,12654.7073
2012-02-28 13:55:00,47.2,47.24,47.17,47.24,30593.79780280907,26.1859,26.2081,26.1692,26.2081,30593.7978
2012-02-28 14:00:00,47.24,47.26,47.22,47.26,22528.16020025032,26.2081,26.2192,26.197,26.2192,22528.1602
2012-02-28 14:05:00,47.25,47.29,47.25,47.26,27395.355305242665,26.2136,26.2358,26.2136,26.2192,27395.3553
2012-02-28 14:10:00,47.25,47.27,47.24,47.26,54373.522458628846,26.2136,26.2247,26.2081,26.2192,54373.5225
2012-02-28 14:15:00,47.26,47.3,47.24,47.28,20303.156723682383,26.2192,26.2414,26.2081,26.2303,20303.1567
2012-02-28 14:20:00,47.28,47.28,47.23,47.25,15992.212487832014,26.2303,26.2303,26.2025,26.2136,15992.2125
2012-02-28 14:25:00,47.25,47.26,47.2,47.22,13767.209011264082,26.2136,26.2192,26.1859,26.197,13767.209
2012-02-28 14:30:00,47.22,47.3,47.21,47.3,14045.334445835071,26.197,26.2414,26.1914,26.2414,14045.3344
2012-02-28 14:35:00,47.3,47.3,47.27,47.3,14740.648032262552,26.2414,26.2414,26.2247,26.2414,14740.648
2012-02-28 14:40:00,47.32,47.32,47.28,47.29,14462.52259769156,26.2524,26.2524,26.2303,26.2358,14462.5226
2012-02-28 14:45:00,47.28,47.32,47.28,47.3,12654.707272980117,26.2303,26.2524,26.2303,26.2414,12654.7073
2012-02-28 14:50:00,47.29,47.3,47.27,47.28,33514.114865804484,26.2358,26.2414,26.2247,26.2303,33514.1149
2012-02-28 14:55:00,47.27,47.27,47.24,47.25,20720.34487553887,26.2247,26.2247,26.2081,26.2136,20720.3449
2012-02-28 15:00:00,47.25,47.29,47.24,47.28,15853.149770546515,26.2136,26.2358,26.2081,26.2303,15853.1498
2012-02-28 15:05:00,47.29,47.29,47.23,47.27,24196.912807676264,26.2358,26.2358,26.2025,26.2247,24196.9128
2012-02-28 15:10:00,47.28,47.32,47.27,47.3,52148.51898206092,26.2303,26.2524,26.2247,26.2414,52148.519
2012-02-28 15:15:00,47.31,47.37,47.3,47.37,78570.43526630511,26.2469,26.2802,26.2414,26.2802,78570.4353
2012-02-28 15:20:00,47.37,47.4,47.34,47.34,52704.769851202895,26.2802,26.2968,26.2635,26.2635,52704.7699
2012-02-28 15:25:00,47.33,47.37,47.32,47.37,150187.73466833544,26.258,26.2802,26.2524,26.2802,150187.7347
2012-02-28 15:30:00,47.37,47.4,47.35,47.37,44778.19496592964,26.2802,26.2968,26.2691,26.2802,44778.195
2012-02-28 15:35:00,47.37,47.42,47.37,47.4,53678.208872201365,26.2802,26.3079,26.2802,26.2968,53678.2089
2012-02-28 15:40:00,47.4,47.43,47.37,47.42,61882.90919204562,26.2968,26.3135,26.2802,26.3079,61882.9092
2012-02-28 15:45:00,47.43,47.45,47.42,47.44,73286.05200945627,26.3135,26.3246,26.3079,26.319,73286.052
2012-02-28 15:50:00,47.44,47.45,47.4,47.42,65637.602558754,26.319,26.3246,26.2968,26.3079,65637.6026
2012-02-28 15:55:00,47.42,47.44,47.4,47.42,123765.81838409124,26.3079,26.319,26.2968,26.3079,123765.8184
2012-02-29 09:30:00,47.45,47.46,47.25,47.31,70226.67222917537,26.3246,26.3301,26.2136,26.2469,70226.6722
2012-02-29 09:35:00,47.32,47.33,47.24,47.28,34348.49116951745,26.2524,26.258,26.2081,26.2303,34348.4912
2012-02-29 09:40:00,47.28,47.28,47.18,47.19,31984.424975664027,26.2303,26.2303,26.1748,26.1803,31984.425
2012-02-29 09:45:00,47.2,47.27,47.19,47.24,32401.613127520515,26.1859,26.2247,26.1803,26.2081,32401.6131
2012-02-29 09:50:00,47.24,47.26,47.23,47.24,31010.98595466556,26.2081,26.2192,26.2025,26.2081,31010.986
2012-02-29 09:55:00,47.26,47.4,47.26,47.37,52982.89528577389,26.2192,26.2968,26.2192,26.2802,52982.8953
2012-02-29 10:00:00,47.37,47.37,47.3,47.3,63829.78723404256,26.2802,26.2802,26.2414,26.2414,63829.7872
2012-02-29 10:05:00,47.3,47.36,47.27,47.35,47281.32387706856,26.2414,26.2746,26.2247,26.2691,47281.3239
2012-02-29 10:10:00,47.35,47.42,47.34,47.42,39771.93714365179,26.2691,26.3079,26.2635,26.3079,39771.9371
2012-02-29 10:15:00,47.42,47.46,47.4,47.45,32262.550410235017,26.3079,26.3301,26.2968,26.3246,32262.5504
2012-02-29 10:20:00,47.45,47.45,47.42,47.42,44917.25768321513,26.3246,26.3246,26.3079,26.3079,44917.2577
2012-02-29 10:25:00,47.42,47.46,47.42,47.45,19746.9058545404,26.3079,26.3301,26.3079,26.3246,19746.9059
2012-02-29 10:30:00,47.45,47.45,47.44,47.44,13906.271728549576,26.3246,26.3246,26.319,26.319,13906.2717
2012-02-29 10:35:00,47.44,47.45,47.4,47.41,27395.355305242665,26.319,26.3246,26.2968,26.3024,27395.3553
2012-02-29 10:40:00,47.42,47.46,47.4,47.45,45612.57126964261,26.3079,26.3301,26.2968,26.3246,45612.5713
2012-02-29 10:45:00,47.45,47.45,47.34,47.35,65915.727993325,26.3246,26.3246,26.2635,26.2691,65915.728
2012-02-29 10:50:00,47.35,47.35,47.23,47.31,63551.66179947156,26.2691,26.2691,26.2025,26.2469,63551.6618
2012-02-29 10:55:00,47.32,47.38,47.32,47.36,38242.24725351133,26.2524,26.2857,26.2524,26.2746,38242.2473
2012-02-29 11:00:00,47.37,47.42,47.36,47.4,46307.88485607009,26.2802,26.3079,26.2746,26.2968,46307.8849
2012-02-29 11:05:00,47.4,47.44,47.39,47.43,35182.86747323043,26.2968,26.319,26.2913,26.3135,35182.8675
2012-02-29 11:10:00,47.43,47.43,47.35,47.37,30454.73508552357,26.3135,26.3135,26.2691,26.2802,30454.7351
2012-02-29 11:15:00,47.37,47.41,47.37,47.41,24614.100959532752,26.2802,26.3024,26.2802,26.3024,24614.101
2012-02-29 11:20:00,47.42,47.42,47.31,47.39,40745.37616465026,26.3079,26.3079,26.2469,26.2913,40745.3762
2012-02-29 11:25:00,47.39,47.44,47.37,47.37,29064.107912668616,26.2913,26.319,26.2802,26.2802,29064.1079
2012-02-29 11:30:00,47.36,47.43,47.34,47.42,36851.62008065638,26.2746,26.3135,26.2635,26.3079,36851.6201
2012-02-29 11:35:00,47.42,47.42,47.4,47.41,16548.463356973996,26.3079,26.3079,26.2968,26.3024,16548.4634
2012-02-29 11:40:00,47.4,47.45,47.4,47.42,36851.62008065638,26.2968,26.3246,26.2968,26.3079,36851.6201
2012-02-29 11:45:00,47.44,47.45,47.42,47.44,14740.648032262552,26.319,26.3246,26.3079,26.319,14740.648
2012-02-29 11:50:00,47.44,47.45,47.42,47.45,23501.599221248784,26.319,26.3246,26.3079,26.3246,23501.5992
2012-02-29 11:55:00,47.45,47.45,47.42,47.44,18773.46683354193,26.3246,26.3246,26.3079,26.319,18773.4668
2012-02-29 12:00:00,47.44,47.45,47.42,47.42,14601.585314977056,26.319,26.3246,26.3079,26.3079,14601.5853
2012-02-29 12:05:00,47.42,47.45,47.41,47.45,47837.57474621054,26.3079,26.3246,26.3024,26.3246,47837.5747
2012-02-29 12:10:00,47.45,47.45,47.43,47.44,16131.275205117508,26.3246,26.3246,26.3135,26.319,16131.2752
2012-02-29 12:15:00,47.44,47.45,47.43,47.45,36990.682797941874,26.319,26.3246,26.3135,26.3246,36990.6828
2012-02-29 12:20:00,47.45,47.55,47.44,47.54,154498.6789041858,26.3246,26.38,26.319,26.3745,154498.6789
2012-02-29 12:25:00,47.55,47.6,47.53,47.56,43248.50507578919,26.38,26.4078,26.369,26.3856,43248.5051
2012-02-29 12:30:00,47.56,47.63,47.55,47.6,49506.327353636494,26.3856,26.4244,26.38,26.4078,49506.3274
2012-02-29 12:35:00,47.6,47.63,47.58,47.63,16965.651508830484,26.4078,26.4244,26.3967,26.4244,16965.6515
2012-02-29 12:40:00,47.62,47.63,47.6,47.61,18356.27868168544,26.4189,26.4244,26.4078,26.4133,18356.2787
2012-02-29 12:45:00,47.61,47.64,47.61,47.61,24614.100959532752,26.4133,26.43,26.4133,26.4133,24614.101
2012-02-29 12:50:00,47.62,47.64,47.62,47.64,13071.895424836604,26.4189,26.43,26.4189,26.43,13071.8954
2012-02-29 12:55:00,47.64,47.68,47.64,47.68,20303.156723682383,26.43,26.4522,26.43,26.4522,20303.1567
2012-02-29 13:00:00,47.68,47.68,47.66,47.68,24753.163676818247,26.4522,26.4522,26.4411,26.4522,24753.1637
2012-02-29 13:05:00,47.68,47.68,47.63,47.66,36851.62008065638,26.4522,26.4522,26.4244,26.4411,36851.6201
2012-02-29 13:10:00,47.67,47.68,47.62,47.62,15157.836184119038,26.4466,26.4522,26.4189,26.4189,15157.8362
2012-02-29 13:15:00,47.62,47.62,47.57,47.6,23640.66193853428,26.4189,26.4189,26.3911,26.4078,23640.6619
2012-02-29 13:20:00,47.61,47.69,47.61,47.69,19468.780419969407,26.4133,26.4577,26.4133,26.4577,19468.7804
2012-02-29 13:25:00,47.7,47.73,47.69,47.7,33375.05214851898,26.4633,26.4799,26.4577,26.4633,33375.0521
2012-02-29 13:30:00,47.71,47.71,47.62,47.63,34626.61660408845,26.4688,26.4688,26.4189,26.4244,34626.6166
2012-02-29 13:35:00,47.62,47.64,47.6,47.64,17800.02781254346,26.4189,26.43,26.4078,26.43,17800.0278
2012-02-29 13:40:00,47.64,47.72,47.64,47.72,23084.4110693923,26.43,26.4744,26.43,26.4744,23084.4111
2012-02-29 13:45:00,47.72,47.73,47.66,47.69,46864.13572521207,26.4744,26.4799,26.4411,26.4577,46864.1357
2012-02-29 13:50:00,47.71,47.77,47.71,47.72,53539.14615491587,26.4688,26.5021,26.4688,26.4744,53539.1462
2012-02-29 13:55:00,47.73,47.81,47.73,47.78,35878.18105965791,26.4799,26.5243,26.4799,26.5077,35878.1811
2012-02-29 14:00:00,47.78,47.82,47.73,47.81,78987.6234181616,26.5077,26.5298,26.4799,26.5243,78987.6234
2012-02-29 14:05:00,47.82,47.86,47.78,47.84,82186.065915728,26.5298,26.552,26.5077,26.5409,82186.0659
2012-02-29 14:10:00,47.83,47.84,47.81,47.82,28925.04519538312,26.5354,26.5409,26.5243,26.5298,28925.0452
2012-02-29 14:15:00,47.82,47.82,47.72,47.73,24196.912807676264,26.5298,26.5298,26.4744,26.4799,24196.9128
2012-02-29 14:20:00,47.74,47.75,47.71,47.73,25587.539980531223,26.4855,26.491,26.4688,26.4799,25587.54
2012-02-29 14:25:00,47.73,47.76,47.73,47.76,13628.146293978583,26.4799,26.4966,26.4799,26.4966,13628.1463
2012-02-29 14:30:00,47.76,47.76,47.75,47.76,27395.355305242665,26.4966,26.4966,26.491,26.4966,27395.3553
2012-02-29 14:35:00,47.76,47.78,47.75,47.78,29481.296064525104,26.4966,26.5077,26.491,26.5077,29481.2961
2012-02-29 14:40:00,47.78,47.8,47.76,47.78,49089.13920178001,26.5077,26.5187,26.4966,26.5077,49089.1392
2012-02-29 14:45:00,47.78,47.8,47.76,47.78,28646.91976081213,26.5077,26.5187,26.4966,26.5077,28646.9198
2012-02-29 14:50:00,47.79,47.82,47.79,47.81,33375.05214851898,26.5132,26.5298,26.5132,26.5243,33375.0521
2012-02-29 14:55:00,47.79,47.8,47.75,47.76,24475.03824224725,26.5132,26.5187,26.491,26.4966,24475.0382
2012-02-29 15:00:00,47.74,47.75,47.68,47.71,43109.442358503686,26.4855,26.491,26.4522,26.4688,43109.4424
2012-02-29 15:05:00,47.71,47.71,47.67,47.7,33931.30301766097,26.4688,26.4688,26.4466,26.4633,33931.303
2012-02-29 15:10:00,47.7,47.73,47.7,47.73,21693.78389653734,26.4633,26.4799,26.4633,26.4799,21693.7839
2012-02-29 15:15:00,47.72,47.77,47.69,47.71,48532.88833263802,26.4744,26.5021,26.4577,26.4688,48532.8883
2012-02-29 15:20:00,47.7,47.72,47.68,47.7,45890.6967042136,26.4633,26.4744,26.4522,26.4633,45890.6967
2012-02-29 15:25:00,47.7,47.71,47.67,47.67,68836.0450563204,26.4633,26.4688,26.4466,26.4466,68836.0451
2012-02-29 15:30:00,47.67,47.69,47.63,47.68,59379.78028090669,26.4466,26.4577,26.4244,26.4522,59379.7803
2012-02-29 15:35:00,47.68,47.69,47.58,47.6,97204.83938256156,26.4522,26.4577,26.3967,26.4078,97204.8394
2012-02-29 15:40:00,47.6,47.66,47.58,47.64,117925.18425810042,26.4078,26.4411,26.3967,26.43,117925.1843
2012-02-29 15:45:00,47.63,47.72,47.61,47.71,123626.75566680574,26.4244,26.4744,26.4133,26.4688,123626.7557
2012-02-29 15:50:00,47.71,47.71,47.63,47.65,163954.9436795995,26.4688,26.4688,26.4244,26.4355,163954.9437
2012-02-29 15:55:00,47.66,47.69,47.63,47.64,327909.887359199,26.4411,26.4577,26.4244,26.43,327909.8874
2012-03-01 09:30:00,47.63,47.93,47.5,47.85,112084.5501321096,26.4244,26.5909,26.3523,26.5465,112084.5501
2012-03-01 09:35:00,47.85,47.87,47.57,47.62,44082.88137950216,26.5465,26.5576,26.3911,26.4189,44082.8814
2012-03-01 09:40:00,47.62,47.63,47.53,47.58,30871.923237380062,26.4189,26.4244,26.369,26.3967,30871.9232
2012-03-01 09:45:00,47.58,47.61,47.55,47.6,24614.100959532752,26.3967,26.4133,26.38,26.4078,24614.101
2012-03-01 09:50:00,47.6,47.64,47.54,47.55,25448.477263245724,26.4078,26.43,26.3745,26.38,25448.4773
2012-03-01 09:55:00,47.55,47.63,47.52,47.63,47559.44931163955,26.38,26.4244,26.3634,26.4244,47559.4493
2012-03-01 10:00:00,47.61,47.61,47.45,47.47,84689.19482686692,26.4133,26.4133,26.3246,26.3357,84689.1948
2012-03-01 10:05:00,47.47,47.58,47.47,47.56,34904.74203865944,26.3357,26.3967,26.3357,26.3856,34904.742
2012-03-01 10:10:00,47.58,47.59,47.52,47.53,33235.98943123349,26.3967,26.4022,26.3634,26.369,33235.9894
2012-03-01 10:15:00,47.54,47.57,47.53,47.56,30454.73508552357,26.3745,26.3911,26.369,26.3856,30454.7351
2012-03-01 10:20:00,47.55,47.56,47.53,47.55,28368.79432624113,26.38,26.3856,26.369,26.38,28368.7943
2012-03-01 10:25:00,47.56,47.58,47.53,47.54,32957.8639966625,26.3856,26.3967,26.369,26.3745,32957.864
2012-03-01 10:30:00,47.53,47.57,47.53,47.55,22110.97204839383,26.369,26.3911,26.369,26.38,22110.972
2012-03-01 10:35:00,47.55,47.56,47.53,47.55,16131.275205117508,26.38,26.3856,26.369,26.38,16131.2752
2012-03-01 10:40:00,47.55,47.57,47.53,47.55,21693.78389653734,26.38,26.3911,26.369,26.38,21693.7839
2012-03-01 10:45:00,47.54,47.56,47.53,47.55,36712.557363370885,26.3745,26.3856,26.369,26.38,36712.5574
2012-03-01 10:50:00,47.55,47.55,47.5,47.53,30176.60965095258,26.38,26.38,26.3523,26.369,30176.6097
2012-03-01 10:55:00,47.52,47.58,47.52,47.57,45890.6967042136,26.3634,26.3967,26.3634,26.3911,45890.6967
2012-03-01 11:00:00,47.57,47.58,47.54,47.55,44082.88137950216,26.3911,26.3967,26.3745,26.38,44082.8814
2012-03-01 11:05:00,47.55,47.57,47.54,47.55,43665.69322764567,26.38,26.3911,26.3745,26.38,43665.6932
2012-03-01 11:10:00,47.54,47.58,47.52,47.53,44778.19496592964,26.3745,26.3967,26.3634,26.369,44778.195
2012-03-01 11:15:00,47.53,47.53,47.49,47.53,36851.62008065638,26.369,26.369,26.3468,26.369,36851.6201
2012-03-01 11:20:00,47.53,47.55,47.51,47.55,29481.296064525104,26.369,26.38,26.3579,26.38,29481.2961
2012-03-01 11:25:00,47.54,47.56,47.53,47.56,33653.17758308998,26.3745,26.3856,26.369,26.3856,33653.1776
2012-03-01 11:30:00,47.56,47.56,47.53,47.55,24614.100959532752,26.3856,26.3856,26.369,26.38,24614.101
2012-03-01 11:35:00,47.56,47.58,47.55,47.55,27395.355305242665,26.3856,26.3967,26.38,26.38,27395.3553
2012-03-01 11:40:00,47.56,47.58,47.55,47.58,17939.090529828954,26.3856,26.3967,26.38,26.3967,17939.0905
2012-03-01 11:45:00,47.56,47.6,47.56,47.6,28368.79432624113,26.3856,26.4078,26.3856,26.4078,28368.7943
2012-03-01 11:50:00,47.6,47.61,47.6,47.61,12098.456403838132,26.4078,26.4133,26.4078,26.4133,12098.4564
2012-03-01 11:55:00,47.61,47.65,47.61,47.63,20859.40759282437,26.4133,26.4355,26.4133,26.4244,20859.4076
2012-03-01 12:00:00,47.63,47.65,47.61,47.61,27395.355305242665,26.4244,26.4355,26.4133,26.4133,27395.3553
2012-03-01 12:05:00,47.62,47.62,47.6,47.6,12098.456403838132,26.4189,26.4189,26.4078,26.4078,12098.4564
2012-03-01 12:10:00,47.6,47.62,47.59,47.62,21971.90933110833,26.4078,26.4189,26.4022,26.4189,21971.9093
2012-03-01 12:15:00,47.61,47.65,47.61,47.64,13071.895424836604,26.4133,26.4355,26.4133,26.43,13071.8954
2012-03-01 12:20:00,47.65,47.66,47.64,47.65,15157.836184119038,26.4355,26.4411,26.43,26.4355,15157.8362
2012-03-01 12:25:00,47.65,47.69,47.65,47.69,29481.296064525104,26.4355,26.4577,26.4355,26.4577,29481.2961
2012-03-01 12:30:00,47.69,47.72,47.68,47.72,25587.539980531223,26.4577,26.4744,26.4522,26.4744,25587.54
2012-03-01 12:35:00,47.71,47.75,47.71,47.73,19051.59226811292,26.4688,26.491,26.4688,26.4799,19051.5923
2012-03-01 12:40:00,47.73,47.74,47.73,47.73,12237.519121123629,26.4799,26.4855,26.4799,26.4799,12237.5191
2012-03-01 12:45:00,47.73,47.78,47.73,47.78,18912.529550827425,26.4799,26.5077,26.4799,26.5077,18912.5296
2012-03-01 12:50:00,47.78,47.78,47.72,47.72,20303.156723682383,26.5077,26.5077,26.4744,26.4744,20303.1567
2012-03-01 12:55:00,47.72,47.74,47.71,47.74,15296.898901404536,26.4744,26.4855,26.4688,26.4855,15296.8989
2012-03-01 13:00:00,47.73,47.75,47.73,47.73,14184.397163120568,26.4799,26.491,26.4799,26.4799,14184.3972
2012-03-01 13:05:00,47.73,47.76,47.73,47.75,12515.64455569462,26.4799,26.4966,26.4799,26.491,12515.6446
2012-03-01 13:10:00,47.74,47.76,47.72,47.75,16965.651508830484,26.4855,26.4966,26.4744,26.491,16965.6515
2012-03-01 13:15:00,47.74,47.77,47.74,47.76,11820.33096926714,26.4855,26.5021,26.4855,26.4966,11820.331
2012-03-01 13:20:00,47.76,47.81,47.73,47.73,39354.748991795306,26.4966,26.5243,26.4799,26.4799,39354.749
2012-03-01 13:25:00,47.73,47.73,47.71,47.72,9734.390209984704,26.4799,26.4799,26.4688,26.4744,9734.3902
2012-03-01 13:30:00,47.73,47.75,47.72,47.75,15018.773466833543,26.4799,26.491,26.4744,26.491,15018.7735
2012-03-01 13:35:00,47.75,47.76,47.74,47.76,220414.4068975108,26.491,26.4966,26.4855,26.4966,220414.4069
2012-03-01 13:40:00,47.76,47.78,47.71,47.72,43665.69322764567,26.4966,26.5077,26.4688,26.4744,43665.6932
2012-03-01 13:45:00,47.72,47.72,47.66,47.67,15157.836184119038,26.4744,26.4744,26.4411,26.4466,15157.8362
2012-03-01 13:50:00,47.68,47.69,47.66,47.68,13210.958142122096,26.4522,26.4577,26.4411,26.4522,13210.9581
2012-03-01 13:55:00,47.68,47.71,47.68,47.71,29064.107912668616,26.4522,26.4688,26.4522,26.4688,29064.1079
2012-03-01 14:00:00,47.69,47.71,47.68,47.71,13350.020859407594,26.4577,26.4688,26.4522,26.4688,13350.0209
2012-03-01 14:05:00,47.71,47.74,47.71,47.74,18356.27868168544,26.4688,26.4855,26.4688,26.4855,18356.2787
2012-03-01 14:10:00,47.73,47.73,47.69,47.69,15575.024335975526,26.4799,26.4799,26.4577,26.4577,15575.0243
2012-03-01 14:15:00,47.69,47.7,47.66,47.67,18912.529550827425,26.4577,26.4633,26.4411,26.4466,18912.5296
2012-03-01 14:20:00,47.67,47.68,47.61,47.62,31289.111389236547,26.4466,26.4522,26.4133,26.4189,31289.1114
2012-03-01 14:25:00,47.61,47.64,47.6,47.63,127103.32359894313,26.4133,26.43,26.4078,26.4244,127103.3236
2012-03-01 14:30:00,47.63,47.71,47.61,47.68,133778.33402864693,26.4244,26.4688,26.4133,26.4522,133778.334
2012-03-01 14:35:00,47.69,47.7,47.65,47.65,42692.2542066472,26.4577,26.4633,26.4355,26.4355,42692.2542
2012-03-01 14:40:00,47.65,47.7,47.59,47.59,112640.80100125156,26.4355,26.4633,26.4022,26.4022,112640.801
2012-03-01 14:45:00,47.59,47.65,47.59,47.64,89139.20178000278,26.4022,26.4355,26.4022,26.43,89139.2018
2012-03-01 14:50:00,47.64,47.65,47.6,47.65,35043.80475594493,26.43,26.4355,26.4078,26.4355,35043.8048
2012-03-01 14:55:00,47.65,47.65,47.63,47.65,13489.08357669309,26.4355,26.4355,26.4244,26.4355,13489.0836
2012-03-01 15:00:00,47.65,47.68,47.65,47.67,19468.780419969407,26.4355,26.4522,26.4355,26.4466,19468.7804
2012-03-01 15:05:00,47.66,47.67,47.63,47.63,24335.97552496176,26.4411,26.4466,26.4244,26.4244,24335.9755
2012-03-01 15:10:00,47.63,47.65,47.62,47.62,26421.916284244195,26.4244,26.4355,26.4189,26.4189,26421.9163
2012-03-01 15:15:00,47.62,47.62,47.5,47.5,45195.38311778613,26.4189,26.4189,26.3523,26.3523,45195.3831
2012-03-01 15:20:00,47.51,47.57,47.49,47.55,101098.59546655545,26.3579,26.3911,26.3468,26.38,101098.5955
2012-03-01 15:25:00,47.56,47.64,47.56,47.63,205395.6334306773,26.3856,26.43,26.3856,26.4244,205395.6334
2012-03-01 15:30:00,47.63,47.64,47.52,47.54,61326.65832290363,26.4244,26.43,26.3634,26.3745,61326.6583
2012-03-01 15:35:00,47.54,47.57,47.47,47.5,93867.33416770965,26.3745,26.3911,26.3357,26.3523,93867.3342
2012-03-01 15:40:00,47.51,47.55,47.49,47.53,55486.02419691281,26.3579,26.38,26.3468,26.369,55486.0242
2012-03-01 15:45:00,47.53,47.61,47.53,47.58,112918.92643582256,26.369,26.4133,26.369,26.3967,112918.9264
2012-03-01 15:50:00,47.58,47.65,47.58,47.63,86775.13558614936,26.3967,26.4355,26.3967,26.4244,86775.1356
2012-03-01 15:55:00,47.64,47.66,47.58,47.6,157140.87053261022,26.43,26.4411,26.3967,26.4078,157140.8705
2012-03-02 09:30:00,47.55,47.59,47.46,47.49,60353.21930190516,26.38,26.4022,26.3301,26.3468,60353.2193
2012-03-02 09:35:00,47.49,47.55,47.47,47.5,9734.390209984704,26.3468,26.38,26.3357,26.3523,9734.3902
2012-03-02 09:40:00,47.5,47.53,47.42,47.51,32679.738562091505,26.3523,26.369,26.3079,26.3579,32679.7386
2012-03-02 09:45:00,47.49,47.56,47.46,47.5,37825.05910165485,26.3468,26.3856,26.3301,26.3523,37825.0591
2012-03-02 09:50:00,47.5,47.6,47.47,47.58,32818.801279377,26.3523,26.4078,26.3357,26.3967,32818.8013
2012-03-02 09:55:00,47.58,47.58,47.46,47.54,27951.60617438465,26.3967,26.3967,26.3301,26.3745,27951.6062
2012-03-02 10:00:00,47.54,47.55,47.5,47.51,29064.107912668616,26.3745,26.38,26.3523,26.3579,29064.1079
2012-03-02 10:05:00,47.5,47.53,47.47,47.52,15018.773466833543,26.3523,26.369,26.3357,26.3634,15018.7735
2012-03-02 10:10:00,47.52,47.53,47.47,47.51,40328.18801279378,26.3634,26.369,26.3357,26.3579,40328.188
2012-03-02 10:15:00,47.52,47.54,47.48,47.53,33792.24030037547,26.3634,26.3745,26.3412,26.369,33792.2403
2012-03-02 10:20:00,47.52,47.56,47.48,47.55,48393.82561535253,26.3634,26.3856,26.3412,26.38,48393.8256
2012-03-02 10:25:00,47.53,47.55,47.5,47.53,97900.15296898902,26.369,26.38,26.3523,26.369,97900.153
2012-03-02 10:30:00,47.53,47.56,47.53,47.55,52704.769851202895,26.369,26.3856,26.369,26.38,52704.7699
2012-03-02 10:35:00,47.54,47.57,47.52,47.53,53400.083437630376,26.3745,26.3911,26.3634,26.369,53400.0834
2012-03-02 10:40:00,47.53,47.56,47.52,47.54,45612.57126964261,26.369,26.3856,26.3634,26.3745,45612.5713
2012-03-02 10:45:00,47.55,47.61,47.53,47.61,52009.45626477542,26.38,26.4133,26.369,26.4133,52009.4563
2012-03-02 10:50:00,47.6,47.66,47.6,47.65,26560.979001529693,26.4078,26.4411,26.4078,26.4355,26560.979
2012-03-02 10:55:00,47.65,47.65,47.58,47.6,32401.613127520515,26.4355,26.4355,26.3967,26.4078,32401.6131
2012-03-02 11:00:00,47.58,47.6,47.52,47.55,30454.73508552357,26.3967,26.4078,26.3634,26.38,30454.7351
2012-03-02 11:05:00,47.55,47.59,47.53,47.54,13071.895424836604,26.38,26.4022,26.369,26.3745,13071.8954
2012-03-02 11:10:00,47.54,47.56,47.53,47.54,29342.23334723961,26.3745,26.3856,26.369,26.3745,29342.2333
2012-03-02 11:15:00,47.53,47.55,47.5,47.51,60909.47017104715,26.369,26.38,26.3523,26.3579,60909.4702
2012-03-02 11:20:00,47.51,47.61,47.51,47.58,45056.32040050063,26.3579,26.4133,26.3579,26.3967,45056.3204
2012-03-02 11:25:00,47.57,47.58,47.55,47.57,14601.585314977056,26.3911,26.3967,26.38,26.3911,14601.5853
2012-03-02 11:30:00,47.58,47.59,47.57,47.58,9456.264775413712,26.3967,26.4022,26.3911,26.3967,9456.2648
2012-03-02 11:35:00,47.58,47.61,47.57,47.6,33514.114865804484,26.3967,26.4133,26.3911,26.4078,33514.1149
2012-03-02 11:40:00,47.6,47.6,47.53,47.55,59936.03115004868,26.4078,26.4078,26.369,26.38,59936.0312
2012-03-02 11:45:00,47.55,47.56,47.52,47.54,33514.114865804484,26.38,26.3856,26.3634,26.3745,33514.1149
2012-03-02 11:50:00,47.54,47.54,47.48,47.54,17660.96509525796,26.3745,26.3745,26.3412,26.3745,17660.9651
2012-03-02 11:55:00,47.53,47.58,47.52,47.58,19607.843137254906,26.369,26.3967,26.3634,26.3967,19607.8431
2012-03-02 12:00:00,47.57,47.58,47.48,47.53,55207.89876234182,26.3911,26.3967,26.3412,26.369,55207.8988
2012-03-02 12:05:00,47.55,47.55,47.47,47.51,83020.44221944097,26.38,26.38,26.3357,26.3579,83020.4422
2012-03-02 12:10:00,47.5,47.55,47.5,47.53,39493.8117090808,26.3523,26.38,26.3523,26.369,39493.8117
2012-03-02 12:15:00,47.53,47.55,47.52,47.53,39076.62355722431,26.369,26.38,26.3634,26.369,39076.6236
2012-03-02 12:20:00,47.53,47.56,47.53,47.54,38103.18453622584,26.369,26.3856,26.369,26.3745,38103.1845
2012-03-02 12:25:00,47.54,47.55,47.53,47.53,39771.93714365179,26.3745,26.38,26.369,26.369,39771.9371
2012-03-02 12:30:00,47.54,47.56,47.53,47.53,46029.7594214991,26.3745,26.3856,26.369,26.369,46029.7594
2012-03-02 12:35:00,47.54,47.58,47.53,47.58,48254.76289806704,26.3745,26.3967,26.369,26.3967,48254.7629
2012-03-02 12:40:00,47.58,47.58,47.55,47.56,13906.271728549576,26.3967,26.3967,26.38,26.3856,13906.2717
2012-03-02 12:45:00,47.55,47.57,47.54,47.57,15435.961618690031,26.38,26.3911,26.3745,26.3911,15435.9616
2012-03-02 12:50:00,47.57,47.59,47.54,47.57,63412.59908218607,26.3911,26.4022,26.3745,26.3911,63412.5991
2012-03-02 12:55:00,47.56,47.58,47.54,47.54,55068.83604505633,26.3856,26.3967,26.3745,26.3745,55068.836
2012-03-02 13:00:00,47.54,47.54,47.51,47.53,22806.285634821303,26.3745,26.3745,26.3579,26.369,22806.2856
2012-03-02 13:05:00,47.53,47.58,47.53,47.56,57571.96495619525,26.369,26.3967,26.369,26.3856,57571.965
2012-03-02 13:10:00,47.57,47.58,47.56,47.57,28229.73160895564,26.3911,26.3967,26.3856,26.3911,28229.7316
2012-03-02 13:15:00,47.57,47.58,47.52,47.53,33235.98943123349,26.3911,26.3967,26.3634,26.369,33235.9894
2012-03-02 13:20:00,47.53,47.57,47.52,47.55,54651.64789319984,26.369,26.3911,26.3634,26.38,54651.6479
2012-03-02 13:25:00,47.55,47.58,47.54,47.58,8482.825754415242,26.38,26.3967,26.3745,26.3967,8482.8258
2012-03-02 13:30:00,47.57,47.59,47.57,47.58,15435.961618690031,26.3911,26.4022,26.3911,26.3967,15435.9616
2012-03-02 13:35:00,47.56,47.57,47.53,47.54,17660.96509525796,26.3856,26.3911,26.369,26.3745,17660.9651
2012-03-02 13:40:00,47.53,47.6,47.53,47.56,34904.74203865944,26.369,26.4078,26.369,26.3856,34904.742
2012-03-02 13:45:00,47.56,47.57,47.5,47.54,36712.557363370885,26.3856,26.3911,26.3523,26.3745,36712.5574
2012-03-02 13:50:00,47.54,47.55,47.53,47.54,17104.71422611598,26.3745,26.38,26.369,26.3745,17104.7142
2012-03-02 13:55:00,47.54,47.57,47.52,47.56,20442.21944096788,26.3745,26.3911,26.3634,26.3856,20442.2194
2012-03-02 14:00:00,47.55,47.55,47.54,47.54,6257.82227784731,26.38,26.38,26.3745,26.3745,6257.8223
2012-03-02 14:05:00,47.55,47.55,47.53,47.54,10429.703796412185,26.38,26.38,26.369,26.3745,10429.7038
2012-03-02 14:10:00,47.54,47.56,47.53,47.56,17104.71422611598,26.3745,26.3856,26.369,26.3856,17104.7142
2012-03-02 14:15:00,47.57,47.6,47.56,47.58,14740.648032262552,26.3911,26.4078,26.3856,26.3967,14740.648
2012-03-02 14:20:00,47.58,47.58,47.54,47.54,10012.515644555697,26.3967,26.3967,26.3745,26.3745,10012.5156
2012-03-02 14:25:00,47.55,47.55,47.53,47.53,5423.445974134335,26.38,26.38,26.369,26.369,5423.446
2012-03-02 14:30:00,47.53,47.55,47.53,47.53,15575.024335975526,26.369,26.38,26.369,26.369,15575.0243
2012-03-02 14:35:00,47.53,47.55,47.53,47.54,10012.515644555697,26.369,26.38,26.369,26.3745,10012.5156
2012-03-02 14:40:00,47.54,47.55,47.53,47.53,5840.634125990822,26.3745,26.38,26.369,26.369,5840.6341
2012-03-02 14:45:00,47.54,47.55,47.53,47.55,13906.271728549576,26.3745,26.38,26.369,26.38,13906.2717
2012-03-02 14:50:00,47.55,47.55,47.53,47.55,8065.637602558754,26.38,26.38,26.369,26.38,8065.6376
2012-03-02 14:55:00,47.55,47.57,47.54,47.56,15853.149770546515,26.38,26.3911,26.3745,26.3856,15853.1498
2012-03-02 15:00:00,47.57,47.59,47.56,47.58,14601.585314977056,26.3911,26.4022,26.3856,26.3967,14601.5853
2012-03-02 15:05:00,47.56,47.65,47.56,47.63,49784.45278820748,26.3856,26.4355,26.3856,26.4244,49784.4528
2012-03-02 15:10:00,47.63,47.71,47.63,47.67,49228.20191906551,26.4244,26.4688,26.4244,26.4466,49228.2019
2012-03-02 15:15:00,47.68,47.69,47.63,47.63,19746.9058545404,26.4522,26.4577,26.4244,26.4244,19746.9059
2012-03-02 15:20:00,47.63,47.65,47.61,47.62,24892.22639410374,26.4244,26.4355,26.4133,26.4189,24892.2264
2012-03-02 15:25:00,47.62,47.68,47.62,47.65,19051.59226811292,26.4189,26.4522,26.4189,26.4355,19051.5923
2012-03-02 15:30:00,47.65,47.76,47.65,47.74,70365.73494646086,26.4355,26.4966,26.4355,26.4855,70365.7349
2012-03-02 15:35:00,47.74,47.74,47.61,47.61,42692.2542066472,26.4855,26.4855,26.4133,26.4133,42692.2542
2012-03-02 15:40:00,47.62,47.69,47.61,47.64,60492.28201919066,26.4189,26.4577,26.4133,26.43,60492.282
2012-03-02 15:45:00,47.63,47.68,47.6,47.64,68975.10777360591,26.4244,26.4522,26.4078,26.43,68975.1078
2012-03-02 15:50:00,47.63,47.7,47.61,47.63,66471.97886246697,26.4244,26.4633,26.4133,26.4244,66471.9789
2012-03-02 15:55:00,47.63,47.68,47.62,47.65,95675.14949242109,26.4244,26.4522,26.4189,26.4355,95675.1495
2012-03-05 09:30:00,47.64,47.7,47.56,47.63,55486.02419691281,26.43,26.4633,26.3856,26.4244,55486.0242
2012-03-05 09:35:00,47.6,47.69,47.53,47.53,20442.21944096788,26.4078,26.4577,26.369,26.369,20442.2194
2012-03-05 09:40:00,47.53,47.63,47.53,47.62,22806.285634821303,26.369,26.4244,26.369,26.4189,22806.2856
2012-03-05 09:45:00,47.63,47.71,47.6,47.65,59936.03115004868,26.4244,26.4688,26.4078,26.4355,59936.0312
2012-03-05 09:50:00,47.68,47.8,47.66,47.75,110554.86024196912,26.4522,26.5187,26.4411,26.491,110554.8602
2012-03-05 09:55:00,47.75,47.79,47.7,47.74,89139.20178000278,26.491,26.5132,26.4633,26.4855,89139.2018
2012-03-05 10:00:00,47.74,47.82,47.71,47.8,22528.16020025032,26.4855,26.5298,26.4688,26.5187,22528.1602
2012-03-05 10:05:00,47.79,47.81,47.71,47.71,19051.59226811292,26.5132,26.5243,26.4688,26.4688,19051.5923
2012-03-05 10:10:00,47.71,47.71,47.66,47.7,55903.2123487693,26.4688,26.4688,26.4411,26.4633,55903.2123
2012-03-05 10:15:00,47.7,47.75,47.68,47.73,22806.285634821303,26.4633,26.491,26.4522,26.4799,22806.2856
2012-03-05 10:20:00,47.73,47.75,47.48,47.5,50201.640940063975,26.4799,26.491,26.3412,26.3523,50201.6409
2012-03-05 10:25:00,47.5,47.53,47.47,47.53,33235.98943123349,26.3523,26.369,26.3357,26.369,33235.9894
2012-03-05 10:30:00,47.53,47.65,47.5,47.63,60909.47017104715,26.369,26.4355,26.3523,26.4244,60909.4702
2012-03-05 10:35:00,47.63,47.63,47.52,47.55,25309.41454596023,26.4244,26.4244,26.3634,26.38,25309.4145
2012-03-05 10:40:00,47.55,47.57,47.53,47.53,28507.85704352664,26.38,26.3911,26.369,26.369,28507.857
2012-03-05 10:45:00,47.53,47.6,47.53,47.6,27951.60617438465,26.369,26.4078,26.369,26.4078,27951.6062
2012-03-05 10:50:00,47.6,47.64,47.6,47.63,21971.90933110833,26.4078,26.43,26.4078,26.4244,21971.9093
2012-03-05 10:55:00,47.63,47.67,47.62,47.62,23640.66193853428,26.4244,26.4466,26.4189,26.4189,23640.6619
2012-03-05 11:00:00,47.62,47.67,47.62,47.63,13767.209011264082,26.4189,26.4466,26.4189,26.4244,13767.209
2012-03-05 11:05:00,47.63,47.74,47.63,47.7,29759.421499096094,26.4244,26.4855,26.4244,26.4633,29759.4215
2012-03-05 11:10:00,47.7,47.7,47.62,47.62,19468.780419969407,26.4633,26.4633,26.4189,26.4189,19468.7804
2012-03-05 11:15:00,47.61,47.62,47.55,47.57,25170.35182867473,26.4133,26.4189,26.38,26.3911,25170.3518
2012-03-05 11:20:00,47.57,47.65,47.56,47.61,34487.553886802954,26.3911,26.4355,26.3856,26.4133,34487.5539
2012-03-05 11:25:00,47.62,47.65,47.61,47.65,11264.080100125157,26.4189,26.4355,26.4133,26.4355,11264.0801
2012-03-05 11:30:00,47.66,47.66,47.62,47.63,11542.20553469615,26.4411,26.4411,26.4189,26.4244,11542.2055
2012-03-05 11:35:00,47.63,47.71,47.61,47.71,22667.22291753581,26.4244,26.4688,26.4133,26.4688,22667.2229
2012-03-05 11:40:00,47.71,47.73,47.66,47.73,31984.424975664027,26.4688,26.4799,26.4411,26.4799,31984.425
2012-03-05 11:45:00,47.73,47.76,47.7,47.7,21832.84661382284,26.4799,26.4966,26.4633,26.4633,21832.8466
2012-03-05 11:50:00,47.71,47.71,47.68,47.69,24196.912807676264,26.4688,26.4688,26.4522,26.4577,24196.9128
2012-03-05 11:55:00,47.69,47.7,47.65,47.65,12793.769990265611,26.4577,26.4633,26.4355,26.4355,12793.77
2012-03-05 12:00:00,47.65,47.68,47.65,47.66,11125.017382839662,26.4355,26.4522,26.4355,26.4411,11125.0174
2012-03-05 12:05:00,47.67,47.67,47.65,47.65,6535.947712418301,26.4466,26.4466,26.4355,26.4355,6535.9477
2012-03-05 12:10:00,47.65,47.67,47.64,47.66,15018.773466833543,26.4355,26.4466,26.43,26.4411,15018.7735
2012-03-05 12:15:00,47.65,47.68,47.63,47.66,18634.40411625643,26.4355,26.4522,26.4244,26.4411,18634.4041
2012-03-05 12:20:00,47.65,47.67,47.63,47.65,25448.477263245724,26.4355,26.4466,26.4244,26.4355,25448.4773
2012-03-05 12:25:00,47.64,47.65,47.62,47.64,15575.024335975526,26.43,26.4355,26.4189,26.43,15575.0243
2012-03-05 12:30:00,47.64,47.66,47.63,47.64,11264.080100125157,26.43,26.4411,26.4244,26.43,11264.0801
2012-03-05 12:35:00,47.64,47.68,47.64,47.68,11959.393686552636,26.43,26.4522,26.43,26.4522,11959.3937
2012-03-05 12:40:00,47.68,47.68,47.65,47.66,10707.829230983174,26.4522,26.4522,26.4355,26.4411,10707.8292
2012-03-05 12:45:00,47.66,47.69,47.65,47.68,14045.334445835071,26.4411,26.4577,26.4355,26.4522,14045.3344
2012-03-05 12:50:00,47.68,47.68,47.66,47.67,6257.82227784731,26.4522,26.4522,26.4411,26.4466,6257.8223
2012-03-05 12:55:00,47.66,47.68,47.63,47.65,16409.4006396885,26.4411,26.4522,26.4244,26.4355,16409.4006
2012-03-05 13:00:00,47.64,47.66,47.63,47.66,11264.080100125157,26.43,26.4411,26.4244,26.4411,11264.0801
2012-03-05 13:05:00,47.67,47.68,47.65,47.67,13906.271728549576,26.4466,26.4522,26.4355,26.4466,13906.2717
2012-03-05 13:10:00,47.66,47.68,47.65,47.68,16965.651508830484,26.4411,26.4522,26.4355,26.4522,16965.6515
2012-03-05 13:15:00,47.67,47.7,47.67,47.68,7092.198581560284,26.4466,26.4633,26.4466,26.4522,7092.1986
2012-03-05 13:20:00,47.69,47.69,47.65,47.66,9595.327492699207,26.4577,26.4577,26.4355,26.4411,9595.3275
2012-03-05 13:25:00,47.66,47.66,47.65,47.66,6814.073146989293,26.4411,26.4411,26.4355,26.4411,6814.0731
2012-03-05 13:30:00,47.66,47.68,47.65,47.65,5562.508691419831,26.4411,26.4522,26.4355,26.4355,5562.5087
2012-03-05 13:35:00,47.65,47.65,47.61,47.63,21415.658461966348,26.4355,26.4355,26.4133,26.4244,21415.6585
2012-03-05 13:40:00,47.63,47.66,47.61,47.63,16826.58879154499,26.4244,26.4411,26.4133,26.4244,16826.5888
2012-03-05 13:45:00,47.63,47.63,47.61,47.62,12793.769990265611,26.4244,26.4244,26.4133,26.4189,12793.77
2012-03-05 13:50:00,47.62,47.63,47.6,47.61,25726.60269781672,26.4189,26.4244,26.4078,26.4133,25726.6027
2012-03-05 13:55:00,47.61,47.65,47.61,47.63,12515.64455569462,26.4133,26.4355,26.4133,26.4244,12515.6446
2012-03-05 14:00:00,47.64,47.65,47.63,47.64,13071.895424836604,26.43,26.4355,26.4244,26.43,13071.8954
2012-03-05 14:05:00,47.64,47.65,47.6,47.63,32957.8639966625,26.43,26.4355,26.4078,26.4244,32957.864
2012-03-05 14:10:00,47.63,47.64,47.6,47.63,20303.156723682383,26.4244,26.43,26.4078,26.4244,20303.1567
2012-03-05 14:15:00,47.63,47.63,47.59,47.6,23362.53650396329,26.4244,26.4244,26.4022,26.4078,23362.5365
2012-03-05 14:20:00,47.6,47.63,47.56,47.6,34626.61660408845,26.4078,26.4244,26.3856,26.4078,34626.6166
2012-03-05 14:25:00,47.6,47.65,47.58,47.63,28229.73160895564,26.4078,26.4355,26.3967,26.4244,28229.7316
2012-03-05 14:30:00,47.61,47.63,47.6,47.63,60075.09386733417,26.4133,26.4244,26.4078,26.4244,60075.0939
2012-03-05 14:35:00,47.63,47.67,47.63,47.65,28229.73160895564,26.4244,26.4466,26.4244,26.4355,28229.7316
2012-03-05 14:40:00,47.65,47.66,47.63,47.65,13210.958142122096,26.4355,26.4411,26.4244,26.4355,13210.9581
2012-03-05 14:45:00,47.66,47.67,47.65,47.65,16131.275205117508,26.4411,26.4466,26.4355,26.4355,16131.2752
2012-03-05 14:50:00,47.66,47.7,47.65,47.7,15296.898901404536,26.4411,26.4633,26.4355,26.4633,15296.8989
2012-03-05 14:55:00,47.69,47.78,47.68,47.78,52287.58169934641,26.4577,26.5077,26.4522,26.5077,52287.5817
2012-03-05 15:00:00,47.78,47.78,47.75,47.76,20581.28215825337,26.5077,26.5077,26.491,26.4966,20581.2822
2012-03-05 15:05:00,47.76,47.76,47.73,47.76,20859.40759282437,26.4966,26.4966,26.4799,26.4966,20859.4076
2012-03-05 15:10:00,47.76,47.8,47.76,47.8,24335.97552496176,26.4966,26.5187,26.4966,26.5187,24335.9755
2012-03-05 15:15:00,47.8,47.83,47.8,47.83,60353.21930190516,26.5187,26.5354,26.5187,26.5354,60353.2193
2012-03-05 15:20:00,47.83,47.91,47.83,47.91,47142.26115978307,26.5354,26.5798,26.5354,26.5798,47142.2612
2012-03-05 15:25:00,47.9,47.9,47.82,47.83,48393.82561535253,26.5742,26.5742,26.5298,26.5354,48393.8256
2012-03-05 15:30:00,47.84,47.84,47.81,47.81,28785.982478097623,26.5409,26.5409,26.5243,26.5243,28785.9825
2012-03-05 15:35:00,47.81,47.81,47.76,47.78,32540.67584480601,26.5243,26.5243,26.4966,26.5077,32540.6758
2012-03-05 15:40:00,47.78,47.8,47.76,47.77,43109.442358503686,26.5077,26.5187,26.4966,26.5021,43109.4424
2012-03-05 15:45:00,47.77,47.8,47.76,47.76,39354.748991795306,26.5021,26.5187,26.4966,26.4966,39354.749
2012-03-05 15:50:00,47.76,47.77,47.71,47.72,55625.08691419831,26.4966,26.5021,26.4688,26.4744,55625.0869
2012-03-05 15:55:00,47.73,47.74,47.69,47.71,91920.4561257127,26.4799,26.4855,26.4577,26.4688,91920.4561
2012-03-06 09:30:00,47.24,47.51,47.24,47.47,141843.9716312057,26.2081,26.3579,26.2081,26.3357,141843.9716
2012-03-06 09:35:00,47.5,47.55,47.39,47.46,39076.62355722431,26.3523,26.38,26.2913,26.3301,39076.6236
2012-03-06 09:40:00,47.46,47.53,47.46,47.47,56042.2750660548,26.3301,26.369,26.3301,26.3357,56042.2751
2012-03-06 09:45:00,47.47,47.47,47.37,47.38,51314.14267834794,26.3357,26.3357,26.2802,26.2857,51314.1427
2012-03-06 09:50:00,47.39,47.4,47.38,47.4,31010.98595466556,26.2913,26.2968,26.2857,26.2968,31010.986
2012-03-06 09:55:00,47.4,47.46,47.39,47.45,45751.63398692811,26.2968,26.3301,26.2913,26.3246,45751.634
2012-03-06 10:00:00,47.44,47.46,47.33,47.35,45195.38311778613,26.319,26.3301,26.258,26.2691,45195.3831
2012-03-06 10:05:00,47.34,47.35,47.31,47.33,77596.99624530664,26.2635,26.2691,26.2469,26.258,77596.9962
2012-03-06 10:10:00,47.33,47.34,47.3,47.31,51314.14267834794,26.258,26.2635,26.2414,26.2469,51314.1427
2012-03-06 10:15:00,47.3,47.31,47.25,47.3,57711.02767348074,26.2414,26.2469,26.2136,26.2414,57711.0277
2012-03-06 10:20:00,47.29,47.29,47.17,47.24,72312.6129884578,26.2358,26.2358,26.1692,26.2081,72312.613
2012-03-06 10:25:00,47.25,47.28,47.2,47.22,87470.44917257685,26.2136,26.2303,26.1859,26.197,87470.4492
2012-03-06 10:30:00,47.22,47.24,47.12,47.12,83854.81852315395,26.197,26.2081,26.1415,26.1415,83854.8185
2012-03-06 10:35:00,47.12,47.2,47.11,47.13,74398.55374774024,26.1415,26.1859,26.1359,26.147,74398.5537
2012-03-06 10:40:00,47.14,47.14,47.06,47.11,92893.89514671118,26.1526,26.1526,26.1082,26.1359,92893.8951
2012-03-06 10:45:00,47.1,47.17,47.1,47.14,94006.39688499512,26.1304,26.1692,26.1304,26.1526,94006.3969
2012-03-06 10:50:00,47.14,47.14,47.01,47.1,58545.40397719372,26.1526,26.1526,26.0805,26.1304,58545.404
2012-03-06 10:55:00,47.11,47.12,47.04,47.07,136976.77652621333,26.1359,26.1415,26.0971,26.1138,136976.7765
2012-03-06 11:00:00,47.07,47.08,47.04,47.05,32957.8639966625,26.1138,26.1193,26.0971,26.1027,32957.864
2012-03-06 11:05:00,47.05,47.07,47.04,47.06,45612.57126964261,26.1027,26.1138,26.0971,26.1082,45612.5713
2012-03-06 11:10:00,47.06,47.07,46.96,46.96,82325.12863301349,26.1082,26.1138,26.0527,26.0527,82325.1286
2012-03-06 11:15:00,46.96,46.97,46.94,46.94,41718.81518564873,26.0527,26.0583,26.0416,26.0416,41718.8152
2012-03-06 11:20:00,46.94,47.01,46.93,46.97,61604.78375747462,26.0416,26.0805,26.0361,26.0583,61604.7838
2012-03-06 11:25:00,46.97,47.11,46.97,47.11,54234.45974134335,26.0583,26.1359,26.0583,26.1359,54234.4597
2012-03-06 11:30:00,47.12,47.12,47.01,47.01,43248.50507578919,26.1415,26.1415,26.0805,26.0805,43248.5051
2012-03-06 11:35:00,47.01,47.02,46.94,46.95,58267.27854262273,26.0805,26.086,26.0416,26.0472,58267.2785
2012-03-06 11:40:00,46.96,46.99,46.94,46.96,30732.860520094564,26.0527,26.0694,26.0416,26.0527,30732.8605
2012-03-06 11:45:00,46.96,47.02,46.94,46.95,64664.163537755536,26.0527,26.086,26.0416,26.0472,64664.1635
2012-03-06 11:50:00,46.95,46.96,46.9,46.9,65498.5398414685,26.0472,26.0527,26.0194,26.0194,65498.5398
2012-03-06 11:55:00,46.91,46.93,46.9,46.91,22945.3483521068,26.025,26.0361,26.0194,26.025,22945.3484
2012-03-06 12:00:00,46.92,47.0,46.91,46.99,57850.09039076624,26.0305,26.0749,26.025,26.0694,57850.0904
2012-03-06 12:05:00,46.99,46.99,46.92,46.92,34626.61660408845,26.0694,26.0694,26.0305,26.0305,34626.6166
2012-03-06 12:10:00,46.93,46.94,46.89,46.9,23223.4737866778,26.0361,26.0416,26.0139,26.0194,23223.4738
2012-03-06 12:15:00,46.9,46.94,46.87,46.9,28229.73160895564,26.0194,26.0416,26.0028,26.0194,28229.7316
2012-03-06 12:20:00,46.91,46.91,46.88,46.89,14462.52259769156,26.025,26.025,26.0083,26.0139,14462.5226
2012-03-06 12:25:00,46.89,46.89,46.87,46.87,22250.034765679324,26.0139,26.0139,26.0028,26.0028,22250.0348
2012-03-06 12:30:00,46.89,46.9,46.87,46.89,39771.93714365179,26.0139,26.0194,26.0028,26.0139,39771.9371
2012-03-06 12:35:00,46.9,46.93,46.89,46.9,63412.59908218607,26.0194,26.0361,26.0139,26.0194,63412.5991
2012-03-06 12:40:00,46.91,46.92,46.87,46.88,22110.97204839383,26.025,26.0305,26.0028,26.0083,22110.972
2012-03-06 12:45:00,46.87,46.91,46.87,46.89,51731.33083020442,26.0028,26.025,26.0028,26.0139,51731.3308
2012-03-06 12:50:00,46.89,46.9,46.87,46.88,23918.78737310527,26.0139,26.0194,26.0028,26.0083,23918.7874
2012-03-06 12:55:00,46.89,46.9,46.86,46.89,18912.529550827425,26.0139,26.0194,25.9972,26.0139,18912.5296
2012-03-06 13:00:00,46.89,46.92,46.88,46.91,30176.60965095258,26.0139,26.0305,26.0083,26.025,30176.6097
2012-03-06 13:05:00,46.92,46.92,46.87,46.92,47698.51202892505,26.0305,26.0305,26.0028,26.0305,47698.512
2012-03-06 13:10:00,46.92,46.93,46.86,46.87,59101.6548463357,26.0305,26.0361,25.9972,26.0028,59101.6548
2012-03-06 13:15:00,46.88,46.89,46.85,46.86,29342.23334723961,26.0083,26.0139,25.9917,25.9972,29342.2333
2012-03-06 13:20:00,46.86,46.89,46.8,46.86,63829.78723404256,25.9972,26.0139,25.964,25.9972,63829.7872
2012-03-06 13:25:00,46.85,46.9,46.85,46.86,44778.19496592964,25.9917,26.0194,25.9917,25.9972,44778.195
2012-03-06 13:30:00,46.86,46.93,46.86,46.92,43526.63051036018,25.9972,26.0361,25.9972,26.0305,43526.6305
2012-03-06 13:35:00,46.91,46.97,46.91,46.96,46725.07300792658,26.025,26.0583,26.025,26.0527,46725.073
2012-03-06 13:40:00,46.96,47.04,46.96,47.04,69670.42136003338,26.0527,26.0971,26.0527,26.0971,69670.4214
2012-03-06 13:45:00,47.04,47.04,46.94,46.98,45612.57126964261,26.0971,26.0971,26.0416,26.0638,45612.5713
2012-03-06 13:50:00,46.99,47.01,46.98,47.0,17800.02781254346,26.0694,26.0805,26.0638,26.0749,17800.0278
2012-03-06 13:55:00,47.0,47.01,46.96,46.96,35460.992907801425,26.0749,26.0805,26.0527,26.0527,35460.9929
2012-03-06 14:00:00,46.96,46.99,46.95,46.95,45334.44583507162,26.0527,26.0694,26.0472,26.0472,45334.4458
2012-03-06 14:05:00,46.95,46.99,46.93,46.99,28090.668891670142,26.0472,26.0694,26.0361,26.0694,28090.6689
2012-03-06 14:10:00,46.99,46.99,46.96,46.98,31567.23682380754,26.0694,26.0694,26.0527,26.0638,31567.2368
2012-03-06 14:15:00,46.97,47.01,46.93,46.95,35460.992907801425,26.0583,26.0805,26.0361,26.0472,35460.9929
2012-03-06 14:20:00,46.96,46.96,46.9,46.91,16687.52607425949,26.0527,26.0527,26.0194,26.025,16687.5261
2012-03-06 14:25:00,46.91,46.91,46.83,46.86,43804.75594493117,26.025,26.025,25.9806,25.9972,43804.7559
2012-03-06 14:30:00,46.85,46.91,46.83,46.91,33792.24030037547,25.9917,26.025,25.9806,26.025,33792.2403
2012-03-06 14:35:00,46.91,46.93,46.86,46.93,43526.63051036018,26.025,26.0361,25.9972,26.0361,43526.6305
2012-03-06 14:40:00,46.93,46.93,46.88,46.89,21276.595744680853,26.0361,26.0361,26.0083,26.0139,21276.5957
2012-03-06 14:45:00,46.89,46.9,46.88,46.9,43665.69322764567,26.0139,26.0194,26.0083,26.0194,43665.6932
2012-03-06 14:50:00,46.91,46.94,46.9,46.94,38242.24725351133,26.025,26.0416,26.0194,26.0416,38242.2473
2012-03-06 14:55:00,46.94,46.94,46.92,46.94,17521.902377972467,26.0416,26.0416,26.0305,26.0416,17521.9024
2012-03-06 15:00:00,46.94,47.0,46.93,46.99,54929.77332777083,26.0416,26.0749,26.0361,26.0694,54929.7733
2012-03-06 15:05:00,47.0,47.01,46.99,47.01,35600.05562508692,26.0749,26.0805,26.0694,26.0805,35600.0556
2012-03-06 15:10:00,47.02,47.04,47.0,47.04,52426.64441663191,26.086,26.0971,26.0749,26.0971,52426.6444
2012-03-06 15:15:00,47.04,47.09,47.02,47.09,72034.48755388681,26.0971,26.1248,26.086,26.1248,72034.4876
2012-03-06 15:20:00,47.09,47.09,47.07,47.08,29620.3587818106,26.1248,26.1248,26.1138,26.1193,29620.3588
2012-03-06 15:25:00,47.07,47.09,47.07,47.09,43526.63051036018,26.1138,26.1248,26.1138,26.1248,43526.6305
2012-03-06 15:30:00,47.08,47.08,47.0,47.01,60909.47017104715,26.1193,26.1193,26.0749,26.0805,60909.4702
2012-03-06 15:35:00,47.0,47.07,47.0,47.07,64664.163537755536,26.0749,26.1138,26.0749,26.1138,64664.1635
2012-03-06 15:40:00,47.07,47.1,47.06,47.07,51175.079961062445,26.1138,26.1304,26.1082,26.1138,51175.08
2012-03-06 15:45:00,47.07,47.09,47.04,47.08,122236.12849395078,26.1138,26.1248,26.0971,26.1193,122236.1285
2012-03-06 15:50:00,47.08,47.12,47.07,47.12,105826.72785426228,26.1193,26.1415,26.1138,26.1415,105826.7279
2012-03-06 15:55:00,47.12,47.14,47.09,47.09,154498.6789041858,26.1415,26.1526,26.1248,26.1248,154498.6789
2012-03-07 09:30:00,47.1,47.32,47.1,47.3,80378.25059101655,26.1304,26.2524,26.1304,26.2414,80378.2506
2012-03-07 09:35:00,47.3,47.32,47.08,47.14,46864.13572521207,26.2414,26.2524,26.1193,26.1526,46864.1357
2012-03-07 09:40:00,47.12,47.22,46.99,47.06,45195.38311778613,26.1415,26.197,26.0694,26.1082,45195.3831
2012-03-07 09:45:00,47.04,47.07,47.01,47.03,32540.67584480601,26.0971,26.1138,26.0805,26.0916,32540.6758
2012-03-07 09:50:00,47.02,47.12,47.02,47.12,40606.313447364766,26.086,26.1415,26.086,26.1415,40606.3134
2012-03-07 09:55:00,47.11,47.12,47.02,47.06,22110.97204839383,26.1359,26.1415,26.086,26.1082,22110.972
2012-03-07 10:00:00,47.05,47.08,47.03,47.07,27534.418022528163,26.1027,26.1193,26.0916,26.1138,27534.418
2012-03-07 10:05:00,47.07,47.08,47.0,47.04,39076.62355722431,26.1138,26.1193,26.0749,26.0971,39076.6236
2012-03-07 10:10:00,47.03,47.12,47.0,47.12,32957.8639966625,26.0916,26.1415,26.0749,26.1415,32957.864
2012-03-07 10:15:00,47.12,47.14,47.05,47.07,35321.93019051592,26.1415,26.1526,26.1027,26.1138,35321.9302
2012-03-07 10:20:00,47.06,47.08,47.01,47.03,39215.68627450981,26.1082,26.1193,26.0805,26.0916,39215.6863
2012-03-07 10:25:00,47.02,47.12,47.01,47.12,23362.53650396329,26.086,26.1415,26.0805,26.1415,23362.5365
2012-03-07 10:30:00,47.13,47.16,47.02,47.04,45612.57126964261,26.147,26.1637,26.086,26.0971,45612.5713
2012-03-07 10:35:00,47.04,47.12,47.03,47.12,29203.17062995411,26.0971,26.1415,26.0916,26.1415,29203.1706
2012-03-07 10:40:00,47.12,47.12,47.04,47.07,26143.790849673205,26.1415,26.1415,26.0971,26.1138,26143.7908
2012-03-07 10:45:00,47.07,47.09,47.06,47.07,30593.79780280907,26.1138,26.1248,26.1082,26.1138,30593.7978
2012-03-07 10:50:00,47.07,47.15,47.07,47.14,24753.163676818247,26.1138,26.1581,26.1138,26.1526,24753.1637
2012-03-07 10:55:00,47.15,47.18,47.14,47.15,17243.776943401477,26.1581,26.1748,26.1526,26.1581,17243.7769
2012-03-07 11:00:00,47.16,47.19,47.16,47.18,22667.22291753581,26.1637,26.1803,26.1637,26.1748,22667.2229
2012-03-07 11:05:00,47.18,47.23,47.17,47.22,33096.92671394799,26.1748,26.2025,26.1692,26.197,33096.9267
2012-03-07 11:10:00,47.23,47.27,47.22,47.26,20581.28215825337,26.2025,26.2247,26.197,26.2192,20581.2822
2012-03-07 11:15:00,47.27,47.28,47.24,47.26,24892.22639410374,26.2247,26.2303,26.2081,26.2192,24892.2264
2012-03-07 11:20:00,47.26,47.27,47.2,47.22,26700.041718815188,26.2192,26.2247,26.1859,26.197,26700.0417
2012-03-07 11:25:00,47.22,47.24,47.21,47.24,24892.22639410374,26.197,26.2081,26.1914,26.2081,24892.2264
2012-03-07 11:30:00,47.23,47.24,47.2,47.22,37407.870949798365,26.2025,26.2081,26.1859,26.197,37407.8709
2012-03-07 11:35:00,47.22,47.24,47.22,47.23,24335.97552496176,26.197,26.2081,26.197,26.2025,24335.9755
2012-03-07 11:40:00,47.24,47.27,47.23,47.27,28646.91976081213,26.2081,26.2247,26.2025,26.2247,28646.9198
2012-03-07 11:45:00,47.27,47.29,47.26,47.28,26004.72813238771,26.2247,26.2358,26.2192,26.2303,26004.7281
2012-03-07 11:50:00,47.28,47.32,47.28,47.32,23362.53650396329,26.2303,26.2524,26.2303,26.2524,23362.5365
2012-03-07 11:55:00,47.32,47.35,47.32,47.34,40050.06257822278,26.2524,26.2691,26.2524,26.2635,40050.0626
2012-03-07 12:00:00,47.35,47.37,47.34,47.36,32957.8639966625,26.2691,26.2802,26.2635,26.2746,32957.864
2012-03-07 12:05:00,47.36,47.37,47.35,47.37,25031.28911138924,26.2746,26.2802,26.2691,26.2802,25031.2891
2012-03-07 12:10:00,47.37,47.4,47.36,47.4,30454.73508552357,26.2802,26.2968,26.2746,26.2968,30454.7351
2012-03-07 12:15:00,47.4,47.4,47.35,47.35,28925.04519538312,26.2968,26.2968,26.2691,26.2691,28925.0452
2012-03-07 12:20:00,47.35,47.36,47.33,47.36,21415.658461966348,26.2691,26.2746,26.258,26.2746,21415.6585
2012-03-07 12:25:00,47.35,47.4,47.35,47.4,37407.870949798365,26.2691,26.2968,26.2691,26.2968,37407.8709
2012-03-07 12:30:00,47.4,47.48,47.4,47.48,76901.68265887916,26.2968,26.3412,26.2968,26.3412,76901.6827
2012-03-07 12:35:00,47.48,47.53,47.48,47.53,51175.079961062445,26.3412,26.369,26.3412,26.369,51175.08
2012-03-07 12:40:00,47.52,47.55,47.51,47.52,46446.94757335559,26.3634,26.38,26.3579,26.3634,46446.9476
2012-03-07 12:45:00,47.52,47.52,47.5,47.5,6953.135864274788,26.3634,26.3634,26.3523,26.3523,6953.1359
2012-03-07 12:50:00,47.51,47.58,47.5,47.56,49645.39007092199,26.3579,26.3967,26.3523,26.3856,49645.3901
2012-03-07 12:55:00,47.56,47.58,47.55,47.57,25031.28911138924,26.3856,26.3967,26.38,26.3911,25031.2891
2012-03-07 13:00:00,47.57,47.58,47.55,47.58,37407.870949798365,26.3911,26.3967,26.38,26.3967,37407.8709
2012-03-07 13:05:00,47.57,47.58,47.55,47.58,30176.60965095258,26.3911,26.3967,26.38,26.3967,30176.6097
2012-03-07 13:10:00,47.57,47.58,47.56,47.56,28507.85704352664,26.3911,26.3967,26.3856,26.3856,28507.857
2012-03-07 13:15:00,47.57,47.57,47.51,47.54,20025.03128911139,26.3911,26.3911,26.3579,26.3745,20025.0313
2012-03-07 13:20:00,47.54,47.6,47.53,47.58,43804.75594493117,26.3745,26.4078,26.369,26.3967,43804.7559
2012-03-07 13:25:00,47.58,47.6,47.57,47.58,24335.97552496176,26.3967,26.4078,26.3911,26.3967,24335.9755
2012-03-07 13:30:00,47.58,47.59,47.54,47.57,36156.3064942289,26.3967,26.4022,26.3745,26.3911,36156.3065
2012-03-07 13:35:00,47.58,47.58,47.57,47.58,16131.275205117508,26.3967,26.3967,26.3911,26.3967,16131.2752
2012-03-07 13:40:00,47.57,47.58,47.53,47.53,27812.54345709916,26.3911,26.3967,26.369,26.369,27812.5435
2012-03-07 13:45:00,47.54,47.59,47.53,47.58,18912.529550827425,26.3745,26.4022,26.369,26.3967,18912.5296
2012-03-07 13:50:00,47.58,47.58,47.52,47.52,20859.40759282437,26.3967,26.3967,26.3634,26.3634,20859.4076
2012-03-07 13:55:00,47.52,47.56,47.5,47.56,49228.20191906551,26.3634,26.3856,26.3523,26.3856,49228.2019
2012-03-07 14:00:00,47.56,47.66,47.56,47.65,40745.37616465026,26.3856,26.4411,26.3856,26.4355,40745.3762
2012-03-07 14:05:00,47.66,47.67,47.64,47.64,40745.37616465026,26.4411,26.4466,26.43,26.43,40745.3762
2012-03-07 14:10:00,47.65,47.66,47.58,47.66,43526.63051036018,26.4355,26.4411,26.3967,26.4411,43526.6305
2012-03-07 14:15:00,47.67,47.7,47.65,47.69,44082.88137950216,26.4466,26.4633,26.4355,26.4577,44082.8814
2012-03-07 14:20:00,47.68,47.7,47.64,47.7,44361.00681407315,26.4522,26.4633,26.43,26.4633,44361.0068
2012-03-07 14:25:00,47.7,47.7,47.64,47.68,38381.30997079684,26.4633,26.4633,26.43,26.4522,38381.31
2012-03-07 14:30:00,47.69,47.7,47.63,47.65,41301.62703379225,26.4577,26.4633,26.4244,26.4355,41301.627
2012-03-07 14:35:00,47.65,47.69,47.65,47.68,50340.70365734947,26.4355,26.4577,26.4355,26.4522,50340.7037
2012-03-07 14:40:00,47.68,47.69,47.65,47.67,49506.327353636494,26.4522,26.4577,26.4355,26.4466,49506.3274
2012-03-07 14:45:00,47.67,47.7,47.67,47.69,23640.66193853428,26.4466,26.4633,26.4466,26.4577,23640.6619
2012-03-07 14:50:00,47.7,47.79,47.7,47.79,69948.54679460438,26.4633,26.5132,26.4633,26.5132,69948.5468
2012-03-07 14:55:00,47.79,47.8,47.74,47.74,27951.60617438465,26.5132,26.5187,26.4855,26.4855,27951.6062
2012-03-07 15:00:00,47.75,47.76,47.71,47.76,85384.5084132944,26.491,26.4966,26.4688,26.4966,85384.5084
2012-03-07 15:05:00,47.76,47.76,47.73,47.73,70226.67222917537,26.4966,26.4966,26.4799,26.4799,70226.6722
2012-03-07 15:10:00,47.73,47.78,47.73,47.77,54790.71061048533,26.4799,26.5077,26.4799,26.5021,54790.7106
2012-03-07 15:15:00,47.78,47.79,47.73,47.78,55068.83604505633,26.5077,26.5132,26.4799,26.5077,55068.836
2012-03-07 15:20:00,47.79,47.85,47.79,47.84,99847.03101098596,26.5132,26.5465,26.5132,26.5409,99847.031
2012-03-07 15:25:00,47.84,47.88,47.82,47.87,87609.51188986233,26.5409,26.5631,26.5298,26.5576,87609.5119
2012-03-07 15:30:00,47.86,47.91,47.83,47.87,111806.4246975386,26.552,26.5798,26.5354,26.5576,111806.4247
2012-03-07 15:35:00,47.86,47.91,47.83,47.84,86497.01015157838,26.552,26.5798,26.5354,26.5409,86497.0102
2012-03-07 15:40:00,47.84,47.89,47.83,47.85,90390.76623557226,26.5409,26.5687,26.5354,26.5465,90390.7662
2012-03-07 15:45:00,47.85,47.91,47.83,47.86,97482.96481713254,26.5465,26.5798,26.5354,26.552,97482.9648
2012-03-07 15:50:00,47.85,47.9,47.84,47.88,124600.1946878042,26.5465,26.5742,26.5409,26.5631,124600.1947
2012-03-07 15:55:00,47.88,47.88,47.83,47.83,215269.08635794744,26.5631,26.5631,26.5354,26.5354,215269.0864
2012-03-08 09:30:00,47.44,47.68,47.33,47.68,237797.24655819777,26.319,26.4522,26.258,26.4522,237797.2466
2012-03-08 09:35:00,47.64,47.81,47.6,47.61,166736.19802530942,26.43,26.5243,26.4078,26.4133,166736.198
2012-03-08 09:40:00,47.63,47.68,47.52,47.52,91225.14253928524,26.4244,26.4522,26.3634,26.3634,91225.1425
2012-03-08 09:45:00,47.53,47.71,47.5,47.66,75928.24363788069,26.369,26.4688,26.3523,26.4411,75928.2436
2012-03-08 09:50:00,47.67,47.87,47.67,47.78,97065.77666527603,26.4466,26.5576,26.4466,26.5077,97065.7767
2012-03-08 09:55:00,47.78,47.78,47.71,47.74,55486.02419691281,26.5077,26.5077,26.4688,26.4855,55486.0242
2012-03-08 10:00:00,47.75,47.76,47.66,47.66,97761.09025170351,26.491,26.4966,26.4411,26.4411,97761.0903
2012-03-08 10:05:00,47.67,47.67,47.6,47.62,55625.08691419831,26.4466,26.4466,26.4078,26.4189,55625.0869
2012-03-08 10:10:00,47.63,47.65,47.56,47.63,122097.06577666527,26.4244,26.4355,26.3856,26.4244,122097.0658
2012-03-08 10:15:00,47.62,47.63,47.55,47.58,81768.87776387151,26.4189,26.4244,26.38,26.3967,81768.8778
2012-03-08 10:20:00,47.58,47.58,47.46,47.5,139062.71728549578,26.3967,26.3967,26.3301,26.3523,139062.7173
2012-03-08 10:25:00,47.5,47.53,47.45,47.5,119454.87414824088,26.3523,26.369,26.3246,26.3523,119454.8741
2012-03-08 10:30:00,47.5,47.65,47.49,47.65,56737.58865248227,26.3523,26.4355,26.3468,26.4355,56737.5887
2012-03-08 10:35:00,47.65,47.71,47.61,47.68,86497.01015157838,26.4355,26.4688,26.4133,26.4522,86497.0102
2012-03-08 10:40:00,47.68,47.76,47.68,47.73,70921.98581560285,26.4522,26.4966,26.4522,26.4799,70921.9858
2012-03-08 10:45:00,47.73,47.86,47.73,47.82,63551.66179947156,26.4799,26.552,26.4799,26.5298,63551.6618
2012-03-08 10:50:00,47.82,48.07,47.81,48.04,114587.67904324851,26.5298,26.6685,26.5243,26.6519,114587.679
2012-03-08 10:55:00,48.02,48.04,48.01,48.04,50618.82909192046,26.6408,26.6519,26.6353,26.6519,50618.8291
2012-03-08 11:00:00,48.05,48.05,47.96,47.96,56459.46321791128,26.6574,26.6574,26.6075,26.6075,56459.4632
2012-03-08 11:05:00,47.96,47.98,47.94,47.96,56876.65136976777,26.6075,26.6186,26.5964,26.6075,56876.6514
2012-03-08 11:10:00,47.95,48.01,47.92,48.01,109581.42122097066,26.602,26.6353,26.5853,26.6353,109581.4212
2012-03-08 11:15:00,48.01,48.01,47.96,47.96,20998.47031010986,26.6353,26.6353,26.6075,26.6075,20998.4703
2012-03-08 11:20:00,47.96,47.98,47.96,47.97,40606.313447364766,26.6075,26.6186,26.6075,26.6131,40606.3134
2012-03-08 11:25:00,47.98,48.01,47.96,47.98,42275.06605479072,26.6186,26.6353,26.6075,26.6186,42275.0661
2012-03-08 11:30:00,47.98,48.06,47.96,48.04,31984.424975664027,26.6186,26.663,26.6075,26.6519,31984.425
2012-03-08 11:35:00,48.05,48.13,48.05,48.13,31567.23682380754,26.6574,26.7018,26.6574,26.7018,31567.2368
2012-03-08 11:40:00,48.13,48.15,48.04,48.06,49367.264636351,26.7018,26.7129,26.6519,26.663,49367.2646
2012-03-08 11:45:00,48.07,48.14,48.06,48.13,27534.418022528163,26.6685,26.7074,26.663,26.7018,27534.418
2012-03-08 11:50:00,48.13,48.17,48.12,48.15,50201.640940063975,26.7018,26.724,26.6963,26.7129,50201.6409
2012-03-08 11:55:00,48.15,48.16,48.11,48.11,32262.550410235017,26.7129,26.7185,26.6907,26.6907,32262.5504
2012-03-08 12:00:00,48.12,48.18,48.11,48.14,40050.06257822278,26.6963,26.7296,26.6907,26.7074,40050.0626
2012-03-08 12:05:00,48.14,48.18,48.12,48.15,94562.64775413711,26.7074,26.7296,26.6963,26.7129,94562.6478
2012-03-08 12:10:00,48.15,48.17,48.14,48.16,18495.341398970937,26.7129,26.724,26.7074,26.7185,18495.3414
2012-03-08 12:15:00,48.16,48.17,48.13,48.14,23084.4110693923,26.7185,26.724,26.7018,26.7074,23084.4111
2012-03-08 12:20:00,48.15,48.22,48.14,48.21,67028.22973160897,26.7129,26.7518,26.7074,26.7462,67028.2297
2012-03-08 12:25:00,48.21,48.23,48.18,48.22,23084.4110693923,26.7462,26.7573,26.7296,26.7518,23084.4111
2012-03-08 12:30:00,48.22,48.24,48.18,48.18,17104.71422611598,26.7518,26.7629,26.7296,26.7296,17104.7142
2012-03-08 12:35:00,48.19,48.22,48.19,48.19,28229.73160895564,26.7351,26.7518,26.7351,26.7351,28229.7316
2012-03-08 12:40:00,48.19,48.22,48.18,48.22,34904.74203865944,26.7351,26.7518,26.7296,26.7518,34904.742
2012-03-08 12:45:00,48.22,48.36,48.22,48.35,113197.05187039357,26.7518,26.8294,26.7518,26.8239,113197.0519
2012-03-08 12:50:00,48.35,48.36,48.29,48.29,51175.079961062445,26.8239,26.8294,26.7906,26.7906,51175.08
2012-03-08 12:55:00,48.29,48.29,48.24,48.26,33653.17758308998,26.7906,26.7906,26.7629,26.7739,33653.1776
2012-03-08 13:00:00,48.27,48.27,48.19,48.19,45612.57126964261,26.7795,26.7795,26.7351,26.7351,45612.5713
2012-03-08 13:05:00,48.2,48.2,48.17,48.18,21832.84661382284,26.7407,26.7407,26.724,26.7296,21832.8466
2012-03-08 13:10:00,48.17,48.19,48.15,48.17,30176.60965095258,26.724,26.7351,26.7129,26.724,30176.6097
2012-03-08 13:15:00,48.18,48.21,48.17,48.19,17243.776943401477,26.7296,26.7462,26.724,26.7351,17243.7769
2012-03-08 13:20:00,48.19,48.19,48.13,48.13,27534.418022528163,26.7351,26.7351,26.7018,26.7018,27534.418
2012-03-08 13:25:00,48.12,48.14,48.11,48.11,15435.961618690031,26.6963,26.7074,26.6907,26.6907,15435.9616
2012-03-08 13:30:00,48.12,48.13,48.11,48.12,30176.60965095258,26.6963,26.7018,26.6907,26.6963,30176.6097
2012-03-08 13:35:00,48.12,48.17,48.11,48.14,27812.54345709916,26.6963,26.724,26.6907,26.7074,27812.5435
2012-03-08 13:40:00,48.14,48.15,48.09,48.09,16965.651508830484,26.7074,26.7129,26.6796,26.6796,16965.6515
2012-03-08 13:45:00,48.1,48.1,48.07,48.07,27951.60617438465,26.6852,26.6852,26.6685,26.6685,27951.6062
2012-03-08 13:50:00,48.07,48.13,48.07,48.08,22667.22291753581,26.6685,26.7018,26.6685,26.6741,22667.2229
2012-03-08 13:55:00,48.07,48.08,48.04,48.05,22806.285634821303,26.6685,26.6741,26.6519,26.6574,22806.2856
2012-03-08 14:00:00,48.04,48.06,48.04,48.04,26143.790849673205,26.6519,26.663,26.6519,26.6519,26143.7908
2012-03-08 14:05:00,48.04,48.06,48.04,48.06,47281.32387706856,26.6519,26.663,26.6519,26.663,47281.3239
2012-03-08 14:10:00,48.06,48.08,48.04,48.07,37685.99638436936,26.663,26.6741,26.6519,26.6685,37685.9964
2012-03-08 14:15:00,48.08,48.13,48.07,48.1,31706.299541093034,26.6741,26.7018,26.6685,26.6852,31706.2995
2012-03-08 14:20:00,48.1,48.11,48.08,48.09,20442.21944096788,26.6852,26.6907,26.6741,26.6796,20442.2194
2012-03-08 14:25:00,48.1,48.13,48.09,48.12,17104.71422611598,26.6852,26.7018,26.6796,26.6963,17104.7142
2012-03-08 14:30:00,48.12,48.12,48.06,48.1,31428.174106522045,26.6963,26.6963,26.663,26.6852,31428.1741
2012-03-08 14:35:00,48.1,48.11,48.09,48.1,33931.30301766097,26.6852,26.6907,26.6796,26.6852,33931.303
2012-03-08 14:40:00,48.1,48.12,48.09,48.09,23918.78737310527,26.6852,26.6963,26.6796,26.6796,23918.7874
2012-03-08 14:45:00,48.09,48.14,48.09,48.1,31428.174106522045,26.6796,26.7074,26.6796,26.6852,31428.1741
2012-03-08 14:50:00,48.1,48.17,48.09,48.15,29481.296064525104,26.6852,26.724,26.6796,26.7129,29481.2961
2012-03-08 14:55:00,48.15,48.18,48.13,48.14,34070.36573494646,26.7129,26.7296,26.7018,26.7074,34070.3657
2012-03-08 15:00:00,48.15,48.15,48.09,48.11,34626.61660408845,26.7129,26.7129,26.6796,26.6907,34626.6166
2012-03-08 15:05:00,48.11,48.16,48.1,48.15,21415.658461966348,26.6907,26.7185,26.6852,26.7129,21415.6585
2012-03-08 15:10:00,48.14,48.23,48.14,48.23,41440.68975107774,26.7074,26.7573,26.7074,26.7573,41440.6898
2012-03-08 15:15:00,48.22,48.24,48.21,48.22,38659.43540536783,26.7518,26.7629,26.7462,26.7518,38659.4354
2012-03-08 15:20:00,48.22,48.29,48.22,48.29,37825.05910165485,26.7518,26.7906,26.7518,26.7906,37825.0591
2012-03-08 15:25:00,48.29,48.29,48.26,48.29,69948.54679460438,26.7906,26.7906,26.7739,26.7906,69948.5468
2012-03-08 15:30:00,48.29,48.3,48.25,48.29,86775.13558614936,26.7906,26.7961,26.7684,26.7906,86775.1356
2012-03-08 15:35:00,48.29,48.29,48.21,48.22,78153.24711444862,26.7906,26.7906,26.7462,26.7518,78153.2471
2012-03-08 15:40:00,48.22,48.22,48.19,48.19,78014.18439716313,26.7518,26.7518,26.7351,26.7351,78014.1844
2012-03-08 15:45:00,48.19,48.19,48.04,48.14,217076.9016826589,26.7351,26.7351,26.6519,26.7074,217076.9017
2012-03-08 15:50:00,48.14,48.21,48.14,48.21,70087.60951188987,26.7074,26.7462,26.7074,26.7462,70087.6095
2012-03-08 15:55:00,48.21,48.22,48.14,48.17,192740.9261576972,26.7462,26.7518,26.7074,26.724,192740.9262
2012-03-09 09:30:00,48.58,48.6,48.37,48.51,147823.668474482,26.9515,26.9626,26.835,26.9126,147823.6685
2012-03-09 09:35:00,48.51,48.57,48.37,48.37,64107.91266861355,26.9126,26.9459,26.835,26.835,64107.9127
2012-03-09 09:40:00,48.32,48.46,48.32,48.35,21832.84661382284,26.8072,26.8849,26.8072,26.8239,21832.8466
2012-03-09 09:45:00,48.36,48.42,48.35,48.4,36712.557363370885,26.8294,26.8627,26.8239,26.8516,36712.5574
2012-03-09 09:50:00,48.4,48.46,48.38,48.4,31706.299541093034,26.8516,26.8849,26.8405,26.8516,31706.2995
2012-03-09 09:55:00,48.4,48.41,48.33,48.38,24753.163676818247,26.8516,26.8572,26.8128,26.8405,24753.1637
2012-03-09 10:00:00,48.38,48.38,48.28,48.29,39354.748991795306,26.8405,26.8405,26.785,26.7906,39354.749
2012-03-09 10:05:00,48.29,48.35,48.26,48.35,35739.118342372414,26.7906,26.8239,26.7739,26.8239,35739.1183
2012-03-09 10:10:00,48.35,48.4,48.33,48.35,26560.979001529693,26.8239,26.8516,26.8128,26.8239,26560.979
2012-03-09 10:15:00,48.36,48.42,48.36,48.42,20164.09400639689,26.8294,26.8627,26.8294,26.8627,20164.094
2012-03-09 10:20:00,48.43,48.46,48.38,48.38,24892.22639410374,26.8683,26.8849,26.8405,26.8405,24892.2264
2012-03-09 10:25:00,48.39,48.45,48.37,48.45,22806.285634821303,26.8461,26.8794,26.835,26.8794,22806.2856
2012-03-09 10:30:00,48.45,48.47,48.42,48.45,26421.916284244195,26.8794,26.8905,26.8627,26.8794,26421.9163
2012-03-09 10:35:00,48.45,48.5,48.42,48.5,18217.215964399948,26.8794,26.9071,26.8627,26.9071,18217.216
2012-03-09 10:40:00,48.49,48.51,48.49,48.5,29481.296064525104,26.9015,26.9126,26.9015,26.9071,29481.2961
2012-03-09 10:45:00,48.5,48.5,48.42,48.42,26143.790849673205,26.9071,26.9071,26.8627,26.8627,26143.7908
2012-03-09 10:50:00,48.41,48.45,48.38,48.4,36156.3064942289,26.8572,26.8794,26.8405,26.8516,36156.3065
2012-03-09 10:55:00,48.4,48.45,48.4,48.43,20442.21944096788,26.8516,26.8794,26.8516,26.8683,20442.2194
2012-03-09 11:00:00,48.43,48.45,48.38,48.4,24892.22639410374,26.8683,26.8794,26.8405,26.8516,24892.2264
2012-03-09 11:05:00,48.39,48.4,48.36,48.4,21415.658461966348,26.8461,26.8516,26.8294,26.8516,21415.6585
2012-03-09 11:10:00,48.39,48.4,48.35,48.36,32262.550410235017,26.8461,26.8516,26.8239,26.8294,32262.5504
2012-03-09 11:15:00,48.35,48.37,48.35,48.37,14184.397163120568,26.8239,26.835,26.8239,26.835,14184.3972
2012-03-09 11:20:00,48.37,48.37,48.32,48.34,18217.215964399948,26.835,26.835,26.8072,26.8183,18217.216
2012-03-09 11:25:00,48.34,48.35,48.3,48.34,35600.05562508692,26.8183,26.8239,26.7961,26.8183,35600.0556
2012-03-09 11:30:00,48.35,48.35,48.29,48.29,31845.362258378533,26.8239,26.8239,26.7906,26.7906,31845.3623
2012-03-09 11:35:00,48.29,48.3,48.29,48.3,16965.651508830484,26.7906,26.7961,26.7906,26.7961,16965.6515
2012-03-09 11:40:00,48.3,48.38,48.29,48.38,37129.74551522737,26.7961,26.8405,26.7906,26.8405,37129.7455
2012-03-09 11:45:00,48.38,48.4,48.37,48.39,52426.64441663191,26.8405,26.8516,26.835,26.8461,52426.6444
2012-03-09 11:50:00,48.4,48.47,48.39,48.47,24335.97552496176,26.8516,26.8905,26.8461,26.8905,24335.9755
2012-03-09 11:55:00,48.46,48.48,48.43,48.45,15853.149770546515,26.8849,26.896,26.8683,26.8794,15853.1498
2012-03-09 12:00:00,48.44,48.45,48.41,48.42,14184.397163120568,26.8738,26.8794,26.8572,26.8627,14184.3972
2012-03-09 12:05:00,48.42,48.44,48.41,48.43,16409.4006396885,26.8627,26.8738,26.8572,26.8683,16409.4006
2012-03-09 12:10:00,48.42,48.45,48.4,48.43,20025.03128911139,26.8627,26.8794,26.8516,26.8683,20025.0313
2012-03-09 12:15:00,48.42,48.46,48.42,48.45,41301.62703379225,26.8627,26.8849,26.8627,26.8794,41301.627
2012-03-09 12:20:00,48.44,48.46,48.42,48.43,22667.22291753581,26.8738,26.8849,26.8627,26.8683,22667.2229
2012-03-09 12:25:00,48.43,48.47,48.41,48.41,21693.78389653734,26.8683,26.8905,26.8572,26.8572,21693.7839
2012-03-09 12:30:00,48.41,48.41,48.4,48.4,15714.087053261022,26.8572,26.8572,26.8516,26.8516,15714.0871
2012-03-09 12:35:00,48.41,48.43,48.4,48.43,8760.951188986233,26.8572,26.8683,26.8516,26.8683,8760.9512
2012-03-09 12:40:00,48.43,48.47,48.43,48.47,9595.327492699207,26.8683,26.8905,26.8683,26.8905,9595.3275
2012-03-09 12:45:00,48.46,48.48,48.42,48.47,28646.91976081213,26.8849,26.896,26.8627,26.8905,28646.9198
2012-03-09 12:50:00,48.48,48.52,48.47,48.52,23084.4110693923,26.896,26.9182,26.8905,26.9182,23084.4111
2012-03-09 12:55:00,48.52,48.54,48.5,48.52,15018.773466833543,26.9182,26.9293,26.9071,26.9182,15018.7735
2012-03-09 13:00:00,48.53,48.55,48.5,48.52,11403.142817410651,26.9237,26.9348,26.9071,26.9182,11403.1428
2012-03-09 13:05:00,48.51,48.56,48.51,48.55,17243.776943401477,26.9126,26.9404,26.9126,26.9348,17243.7769
2012-03-09 13:10:00,48.55,48.55,48.47,48.5,26282.8535669587,26.9348,26.9348,26.8905,26.9071,26282.8536
2012-03-09 13:15:00,48.5,48.53,48.48,48.5,24753.163676818247,26.9071,26.9237,26.896,26.9071,24753.1637
2012-03-09 13:20:00,48.5,48.5,48.44,48.44,14601.585314977056,26.9071,26.9071,26.8738,26.8738,14601.5853
2012-03-09 13:25:00,48.44,48.47,48.44,48.47,12793.769990265611,26.8738,26.8905,26.8738,26.8905,12793.77
2012-03-09 13:30:00,48.47,48.52,48.47,48.5,23918.78737310527,26.8905,26.9182,26.8905,26.9071,23918.7874
2012-03-09 13:35:00,48.51,48.53,48.47,48.47,24057.85009039077,26.9126,26.9237,26.8905,26.8905,24057.8501
2012-03-09 13:40:00,48.47,48.48,48.45,48.46,16409.4006396885,26.8905,26.896,26.8794,26.8849,16409.4006
2012-03-09 13:45:00,48.46,48.48,48.46,48.47,12793.769990265611,26.8849,26.896,26.8849,26.8905,12793.77
2012-03-09 13:50:00,48.47,48.48,48.43,48.44,17800.02781254346,26.8905,26.896,26.8683,26.8738,17800.0278
2012-03-09 13:55:00,48.44,48.44,48.37,48.38,26978.16715338618,26.8738,26.8738,26.835,26.8405,26978.1672
2012-03-09 14:00:00,48.4,48.4,48.35,48.36,28229.73160895564,26.8516,26.8516,26.8239,26.8294,28229.7316
2012-03-09 14:05:00,48.35,48.36,48.27,48.28,40467.25073007927,26.8239,26.8294,26.7795,26.785,40467.2507
2012-03-09 14:10:00,48.29,48.34,48.28,48.29,29342.23334723961,26.7906,26.8183,26.785,26.7906,29342.2333
2012-03-09 14:15:00,48.29,48.32,48.27,48.27,52426.64441663191,26.7906,26.8072,26.7795,26.7795,52426.6444
2012-03-09 14:20:00,48.27,48.34,48.24,48.34,37129.74551522737,26.7795,26.8183,26.7629,26.8183,37129.7455
2012-03-09 14:25:00,48.34,48.37,48.32,48.32,13210.958142122096,26.8183,26.835,26.8072,26.8072,13210.9581
2012-03-09 14:30:00,48.33,48.4,48.31,48.4,20581.28215825337,26.8128,26.8516,26.8017,26.8516,20581.2822
2012-03-09 14:35:00,48.4,48.42,48.4,48.42,11681.268251981644,26.8516,26.8627,26.8516,26.8627,11681.2683
2012-03-09 14:40:00,48.42,48.47,48.42,48.45,21415.658461966348,26.8627,26.8905,26.8627,26.8794,21415.6585
2012-03-09 14:45:00,48.45,48.45,48.41,48.41,9873.4529272702,26.8794,26.8794,26.8572,26.8572,9873.4529
2012-03-09 14:50:00,48.41,48.42,48.35,48.37,34070.36573494646,26.8572,26.8627,26.8239,26.835,34070.3657
2012-03-09 14:55:00,48.37,48.41,48.34,48.39,18773.46683354193,26.835,26.8572,26.8183,26.8461,18773.4668
2012-03-09 15:00:00,48.4,48.45,48.39,48.45,21276.595744680853,26.8516,26.8794,26.8461,26.8794,21276.5957
2012-03-09 15:05:00,48.44,48.47,48.43,48.45,26282.8535669587,26.8738,26.8905,26.8683,26.8794,26282.8536
2012-03-09 15:10:00,48.44,48.45,48.38,48.4,13350.020859407594,26.8738,26.8794,26.8405,26.8516,13350.0209
2012-03-09 15:15:00,48.4,48.43,48.39,48.43,29759.421499096094,26.8516,26.8683,26.8461,26.8683,29759.4215
2012-03-09 15:20:00,48.42,48.48,48.42,48.47,70365.73494646086,26.8627,26.896,26.8627,26.8905,70365.7349
2012-03-09 15:25:00,48.46,48.48,48.44,48.47,73842.30287859826,26.8849,26.896,26.8738,26.8905,73842.3029
2012-03-09 15:30:00,48.47,48.48,48.46,48.48,60492.28201919066,26.8905,26.896,26.8849,26.896,60492.282
2012-03-09 15:35:00,48.47,48.52,48.46,48.52,68140.73146989293,26.8905,26.9182,26.8849,26.9182,68140.7315
2012-03-09 15:40:00,48.51,48.54,48.49,48.53,97343.90209984704,26.9126,26.9293,26.9015,26.9237,97343.9021
2012-03-09 15:45:00,48.53,48.53,48.5,48.5,167153.38617716593,26.9237,26.9237,26.9071,26.9071,167153.3862
2012-03-09 15:50:00,48.5,48.52,48.48,48.48,143234.59880406063,26.9071,26.9182,26.896,26.896,143234.5988
2012-03-09 15:55:00,48.47,48.49,48.45,48.49,166597.13530802392,26.8905,26.9015,26.8794,26.9015,166597.1353
2012-03-12 09:30:00,48.67,48.78,48.6,48.65,95675.14949242109,27.0014,27.0624,26.9626,26.9903,95675.1495
2012-03-12 09:35:00,48.65,48.72,48.55,48.57,81490.75232930052,26.9903,27.0291,26.9348,26.9459,81490.7523
2012-03-12 09:40:00,48.58,48.63,48.55,48.56,20442.21944096788,26.9515,26.9792,26.9348,26.9404,20442.2194
2012-03-12 09:45:00,48.56,48.58,48.5,48.57,22389.09748296482,26.9404,26.9515,26.9071,26.9459,22389.0975
2012-03-12 09:50:00,48.58,48.6,48.52,48.54,39771.93714365179,26.9515,26.9626,26.9182,26.9293,39771.9371
2012-03-12 09:55:00,48.54,48.6,48.54,48.54,24196.912807676264,26.9293,26.9626,26.9293,26.9293,24196.9128
2012-03-12 10:00:00,48.53,48.54,48.4,48.4,46446.94757335559,26.9237,26.9293,26.8516,26.8516,46446.9476
2012-03-12 10:05:00,48.39,48.42,48.33,48.35,30176.60965095258,26.8461,26.8627,26.8128,26.8239,30176.6097
2012-03-12 10:10:00,48.35,48.36,48.25,48.25,34348.49116951745,26.8239,26.8294,26.7684,26.7684,34348.4912
2012-03-12 10:15:00,48.26,48.28,48.18,48.19,163537.75552774302,26.7739,26.785,26.7296,26.7351,163537.7555
2012-03-12 10:20:00,48.2,48.22,48.07,48.07,80100.12515644556,26.7407,26.7518,26.6685,26.6685,80100.1252
2012-03-12 10:25:00,48.07,48.17,48.05,48.17,54790.71061048533,26.6685,26.724,26.6574,26.724,54790.7106
2012-03-12 10:30:00,48.17,48.17,48.05,48.08,50479.76637463496,26.724,26.724,26.6574,26.6741,50479.7664
2012-03-12 10:35:00,48.09,48.18,48.06,48.18,37964.12181894034,26.6796,26.7296,26.663,26.7296,37964.1218
2012-03-12 10:40:00,48.18,48.27,48.17,48.25,40884.43888193576,26.7296,26.7795,26.724,26.7684,40884.4389
2012-03-12 10:45:00,48.26,48.26,48.19,48.24,39632.874426366296,26.7739,26.7739,26.7351,26.7629,39632.8744
2012-03-12 10:50:00,48.24,48.27,48.23,48.24,29064.107912668616,26.7629,26.7795,26.7573,26.7629,29064.1079
2012-03-12 10:55:00,48.22,48.24,48.18,48.24,24475.03824224725,26.7518,26.7629,26.7296,26.7629,24475.0382
2012-03-12 11:00:00,48.23,48.25,48.17,48.19,11403.142817410651,26.7573,26.7684,26.724,26.7351,11403.1428
2012-03-12 11:05:00,48.2,48.22,48.16,48.16,13071.895424836604,26.7407,26.7518,26.7185,26.7185,13071.8954
2012-03-12 11:10:00,48.17,48.24,48.17,48.24,9456.264775413712,26.724,26.7629,26.724,26.7629,9456.2648
2012-03-12 11:15:00,48.23,48.25,48.22,48.22,9873.4529272702,26.7573,26.7684,26.7518,26.7518,9873.4529
2012-03-12 11:20:00,48.22,48.22,48.16,48.17,20025.03128911139,26.7518,26.7518,26.7185,26.724,20025.0313
2012-03-12 11:25:00,48.19,48.24,48.19,48.23,11959.393686552636,26.7351,26.7629,26.7351,26.7573,11959.3937
2012-03-12 11:30:00,48.24,48.27,48.22,48.24,21693.78389653734,26.7629,26.7795,26.7518,26.7629,21693.7839
2012-03-12 11:35:00,48.23,48.28,48.22,48.28,26839.104436100683,26.7573,26.785,26.7518,26.785,26839.1044
2012-03-12 11:40:00,48.27,48.27,48.23,48.26,10290.641079126686,26.7795,26.7795,26.7573,26.7739,10290.6411
2012-03-12 11:45:00,48.25,48.29,48.23,48.25,9595.327492699207,26.7684,26.7906,26.7573,26.7684,9595.3275
2012-03-12 11:50:00,48.24,48.27,48.22,48.23,9734.390209984704,26.7629,26.7795,26.7518,26.7573,9734.3902
2012-03-12 11:55:00,48.22,48.23,48.18,48.18,10290.641079126686,26.7518,26.7573,26.7296,26.7296,10290.6411
2012-03-12 12:00:00,48.18,48.18,48.1,48.14,52982.89528577389,26.7296,26.7296,26.6852,26.7074,52982.8953
2012-03-12 12:05:00,48.14,48.14,48.09,48.12,25309.41454596023,26.7074,26.7074,26.6796,26.6963,25309.4145
2012-03-12 12:10:00,48.11,48.19,48.11,48.19,25448.477263245724,26.6907,26.7351,26.6907,26.7351,25448.4773
2012-03-12 12:15:00,48.19,48.23,48.19,48.22,22389.09748296482,26.7351,26.7573,26.7351,26.7518,22389.0975
2012-03-12 12:20:00,48.22,48.22,48.14,48.15,27673.48073981365,26.7518,26.7518,26.7074,26.7129,27673.4807
2012-03-12 12:25:00,48.16,48.18,48.14,48.17,19051.59226811292,26.7185,26.7296,26.7074,26.724,19051.5923
2012-03-12 12:30:00,48.17,48.19,48.14,48.17,20859.40759282437,26.724,26.7351,26.7074,26.724,20859.4076
2012-03-12 12:35:00,48.16,48.17,48.14,48.15,10012.515644555697,26.7185,26.724,26.7074,26.7129,10012.5156
2012-03-12 12:40:00,48.15,48.15,48.13,48.15,15018.773466833543,26.7129,26.7129,26.7018,26.7129,15018.7735
2012-03-12 12:45:00,48.14,48.19,48.14,48.17,15018.773466833543,26.7074,26.7351,26.7074,26.724,15018.7735
2012-03-12 12:50:00,48.16,48.17,48.12,48.14,22528.16020025032,26.7185,26.724,26.6963,26.7074,22528.1602
2012-03-12 12:55:00,48.14,48.19,48.12,48.18,10985.954665554164,26.7074,26.7351,26.6963,26.7296,10985.9547
2012-03-12 13:00:00,48.19,48.19,48.16,48.17,8482.825754415242,26.7351,26.7351,26.7185,26.724,8482.8258
2012-03-12 13:05:00,48.17,48.19,48.17,48.17,26560.979001529693,26.724,26.7351,26.724,26.724,26560.979
2012-03-12 13:10:00,48.17,48.19,48.16,48.17,28229.73160895564,26.724,26.7351,26.7185,26.724,28229.7316
2012-03-12 13:15:00,48.17,48.23,48.16,48.22,18634.40411625643,26.724,26.7573,26.7185,26.7518,18634.4041
2012-03-12 13:20:00,48.21,48.21,48.17,48.17,8900.01390627173,26.7462,26.7462,26.724,26.724,8900.0139
2012-03-12 13:25:00,48.17,48.2,48.17,48.19,15992.212487832014,26.724,26.7407,26.724,26.7351,15992.2125
2012-03-12 13:30:00,48.18,48.22,48.18,48.22,8900.01390627173,26.7296,26.7518,26.7296,26.7518,8900.0139
2012-03-12 13:35:00,48.22,48.24,48.21,48.23,17382.839660686972,26.7518,26.7629,26.7462,26.7573,17382.8397
2012-03-12 13:40:00,48.23,48.27,48.22,48.24,17104.71422611598,26.7573,26.7795,26.7518,26.7629,17104.7142
2012-03-12 13:45:00,48.23,48.24,48.22,48.23,5840.634125990822,26.7573,26.7629,26.7518,26.7573,5840.6341
2012-03-12 13:50:00,48.23,48.25,48.22,48.24,15018.773466833543,26.7573,26.7684,26.7518,26.7629,15018.7735
2012-03-12 13:55:00,48.24,48.24,48.23,48.23,12515.64455569462,26.7629,26.7629,26.7573,26.7573,12515.6446
2012-03-12 14:00:00,48.22,48.23,48.2,48.2,5006.257822277848,26.7518,26.7573,26.7407,26.7407,5006.2578
2012-03-12 14:05:00,48.2,48.21,48.17,48.2,13767.209011264082,26.7407,26.7462,26.724,26.7407,13767.209
2012-03-12 14:10:00,48.2,48.24,48.19,48.24,16131.275205117508,26.7407,26.7629,26.7351,26.7629,16131.2752
2012-03-12 14:15:00,48.24,48.24,48.19,48.19,11542.20553469615,26.7629,26.7629,26.7351,26.7351,11542.2055
2012-03-12 14:20:00,48.19,48.22,48.19,48.22,8760.951188986233,26.7351,26.7518,26.7351,26.7518,8760.9512
2012-03-12 14:25:00,48.22,48.22,48.19,48.22,16826.58879154499,26.7518,26.7518,26.7351,26.7518,16826.5888
2012-03-12 14:30:00,48.21,48.23,48.19,48.22,15018.773466833543,26.7462,26.7573,26.7351,26.7518,15018.7735
2012-03-12 14:35:00,48.22,48.23,48.19,48.19,23918.78737310527,26.7518,26.7573,26.7351,26.7351,23918.7874
2012-03-12 14:40:00,48.19,48.22,48.18,48.18,13489.08357669309,26.7351,26.7518,26.7296,26.7296,13489.0836
2012-03-12 14:45:00,48.18,48.21,48.18,48.19,24892.22639410374,26.7296,26.7462,26.7296,26.7351,24892.2264
2012-03-12 14:50:00,48.19,48.23,48.19,48.19,25031.28911138924,26.7351,26.7573,26.7351,26.7351,25031.2891
2012-03-12 14:55:00,48.19,48.2,48.19,48.2,9873.4529272702,26.7351,26.7407,26.7351,26.7407,9873.4529
2012-03-12 15:00:00,48.21,48.23,48.21,48.22,15575.024335975526,26.7462,26.7573,26.7462,26.7518,15575.0243
2012-03-12 15:05:00,48.23,48.24,48.19,48.2,15992.212487832014,26.7573,26.7629,26.7351,26.7407,15992.2125
2012-03-12 15:10:00,48.2,48.21,48.19,48.2,15296.898901404536,26.7407,26.7462,26.7351,26.7407,15296.8989
2012-03-12 15:15:00,48.21,48.22,48.19,48.21,15018.773466833543,26.7462,26.7518,26.7351,26.7462,15018.7735
2012-03-12 15:20:00,48.21,48.22,48.19,48.19,12654.707272980117,26.7462,26.7518,26.7351,26.7351,12654.7073
2012-03-12 15:25:00,48.19,48.19,48.17,48.18,28507.85704352664,26.7351,26.7351,26.724,26.7296,28507.857
2012-03-12 15:30:00,48.18,48.18,48.17,48.17,33096.92671394799,26.7296,26.7296,26.724,26.724,33096.9267
2012-03-12 15:35:00,48.17,48.17,48.16,48.16,26839.104436100683,26.724,26.724,26.7185,26.7185,26839.1044
2012-03-12 15:40:00,48.16,48.18,48.15,48.15,30315.67236823808,26.7185,26.7296,26.7129,26.7129,30315.6724
2012-03-12 15:45:00,48.16,48.19,48.14,48.17,84550.13210958143,26.7185,26.7351,26.7074,26.724,84550.1321
2012-03-12 15:50:00,48.16,48.19,48.13,48.14,95536.0867751356,26.7185,26.7351,26.7018,26.7074,95536.0868
2012-03-12 15:55:00,48.14,48.17,48.11,48.14,333472.39605061885,26.7074,26.724,26.6907,26.7074,333472.3961
2012-03-13 09:30:00,48.45,48.54,48.4,48.54,108329.8567654012,26.8794,26.9293,26.8516,26.9293,108329.8568
2012-03-13 09:35:00,48.54,48.68,48.54,48.6,71756.36211931582,26.9293,27.007,26.9293,26.9626,71756.3621
2012-03-13 09:40:00,48.58,48.66,48.54,48.62,41023.50159922125,26.9515,26.9959,26.9293,26.9737,41023.5016
2012-03-13 09:45:00,48.62,48.65,48.54,48.63,50340.70365734947,26.9737,26.9903,26.9293,26.9792,50340.7037
2012-03-13 09:50:00,48.63,48.68,48.6,48.66,32540.67584480601,26.9792,27.007,26.9626,26.9959,32540.6758
2012-03-13 09:55:00,48.66,48.73,48.63,48.63,89278.26449728828,26.9959,27.0347,26.9792,26.9792,89278.2645
2012-03-13 10:00:00,48.64,48.64,48.58,48.64,35460.992907801425,26.9848,26.9848,26.9515,26.9848,35460.9929
2012-03-13 10:05:00,48.65,48.68,48.6,48.67,44500.06953135865,26.9903,27.007,26.9626,27.0014,44500.0695
2012-03-13 10:10:00,48.68,48.73,48.65,48.72,32818.801279377,27.007,27.0347,26.9903,27.0291,32818.8013
2012-03-13 10:15:00,48.72,48.76,48.69,48.69,109998.60937282717,27.0291,27.0513,27.0125,27.0125,109998.6094
2012-03-13 10:20:00,48.69,48.71,48.66,48.68,37268.80823251286,27.0125,27.0236,26.9959,27.007,37268.8082
2012-03-13 10:25:00,48.69,48.71,48.68,48.7,37407.870949798365,27.0125,27.0236,27.007,27.0181,37407.8709
2012-03-13 10:30:00,48.68,48.75,48.67,48.75,56459.46321791128,27.007,27.0458,27.0014,27.0458,56459.4632
2012-03-13 10:35:00,48.75,48.81,48.75,48.75,34070.36573494646,27.0458,27.0791,27.0458,27.0458,34070.3657
2012-03-13 10:40:00,48.75,48.81,48.74,48.77,24614.100959532752,27.0458,27.0791,27.0402,27.0569,24614.101
2012-03-13 10:45:00,48.78,48.79,48.75,48.78,21415.658461966348,27.0624,27.068,27.0458,27.0624,21415.6585
2012-03-13 10:50:00,48.78,48.84,48.78,48.83,31706.299541093034,27.0624,27.0957,27.0624,27.0902,31706.2995
2012-03-13 10:55:00,48.82,48.88,48.8,48.86,51592.26811291893,27.0846,27.1179,27.0735,27.1068,51592.2681
2012-03-13 11:00:00,48.86,48.88,48.84,48.87,15575.024335975526,27.1068,27.1179,27.0957,27.1124,15575.0243
2012-03-13 11:05:00,48.88,48.94,48.87,48.93,62021.97190933112,27.1179,27.1512,27.1124,27.1457,62021.9719
2012-03-13 11:10:00,48.93,48.96,48.88,48.89,39076.62355722431,27.1457,27.1623,27.1179,27.1235,39076.6236
2012-03-13 11:15:00,48.9,48.91,48.88,48.9,22389.09748296482,27.129,27.1346,27.1179,27.129,22389.0975
2012-03-13 11:20:00,48.91,48.92,48.85,48.85,28646.91976081213,27.1346,27.1401,27.1013,27.1013,28646.9198
2012-03-13 11:25:00,48.85,48.89,48.84,48.85,49228.20191906551,27.1013,27.1235,27.0957,27.1013,49228.2019
2012-03-13 11:30:00,48.85,48.88,48.83,48.88,18495.341398970937,27.1013,27.1179,27.0902,27.1179,18495.3414
2012-03-13 11:35:00,48.87,48.92,48.87,48.92,54373.522458628846,27.1124,27.1401,27.1124,27.1401,54373.5225
2012-03-13 11:40:00,48.92,48.95,48.9,48.91,31845.362258378533,27.1401,27.1567,27.129,27.1346,31845.3623
2012-03-13 11:45:00,48.91,48.92,48.88,48.9,22250.034765679324,27.1346,27.1401,27.1179,27.129,22250.0348
2012-03-13 11:50:00,48.91,48.96,48.91,48.93,24196.912807676264,27.1346,27.1623,27.1346,27.1457,24196.9128
2012-03-13 11:55:00,48.93,49.01,48.93,48.98,22806.285634821303,27.1457,27.19,27.1457,27.1734,22806.2856
2012-03-13 12:00:00,48.97,48.99,48.94,48.96,12376.581838409124,27.1678,27.1789,27.1512,27.1623,12376.5818
2012-03-13 12:05:00,48.96,48.97,48.94,48.94,12515.64455569462,27.1623,27.1678,27.1512,27.1512,12515.6446
2012-03-13 12:10:00,48.95,48.95,48.91,48.93,13906.271728549576,27.1567,27.1567,27.1346,27.1457,13906.2717
2012-03-13 12:15:00,48.92,48.95,48.91,48.91,10429.703796412185,27.1401,27.1567,27.1346,27.1346,10429.7038
2012-03-13 12:20:00,48.92,48.92,48.87,48.88,17382.839660686972,27.1401,27.1401,27.1124,27.1179,17382.8397
2012-03-13 12:25:00,48.87,48.88,48.86,48.86,14601.585314977056,27.1124,27.1179,27.1068,27.1068,14601.5853
2012-03-13 12:30:00,48.86,48.88,48.83,48.84,17243.776943401477,27.1068,27.1179,27.0902,27.0957,17243.7769
2012-03-13 12:35:00,48.84,48.85,48.81,48.82,12376.581838409124,27.0957,27.1013,27.0791,27.0846,12376.5818
2012-03-13 12:40:00,48.82,48.85,48.81,48.81,12932.832707551106,27.0846,27.1013,27.0791,27.0791,12932.8327
2012-03-13 12:45:00,48.82,48.82,48.8,48.82,15435.961618690031,27.0846,27.0846,27.0735,27.0846,15435.9616
2012-03-13 12:50:00,48.81,48.87,48.81,48.87,15157.836184119038,27.0791,27.1124,27.0791,27.1124,15157.8362
2012-03-13 12:55:00,48.86,48.88,48.84,48.87,33375.05214851898,27.1068,27.1179,27.0957,27.1124,33375.0521
2012-03-13 13:00:00,48.87,48.88,48.84,48.88,21554.721179251843,27.1124,27.1179,27.0957,27.1179,21554.7212
2012-03-13 13:05:00,48.88,48.93,48.88,48.91,13906.271728549576,27.1179,27.1457,27.1179,27.1346,13906.2717
2012-03-13 13:10:00,48.91,48.91,48.88,48.88,10429.703796412185,27.1346,27.1346,27.1179,27.1179,10429.7038
2012-03-13 13:15:00,48.87,48.92,48.87,48.91,14740.648032262552,27.1124,27.1401,27.1124,27.1346,14740.648
2012-03-13 13:20:00,48.91,48.96,48.89,48.96,27117.22987067168,27.1346,27.1623,27.1235,27.1623,27117.2299
2012-03-13 13:25:00,48.96,48.96,48.89,48.9,22945.3483521068,27.1623,27.1623,27.1235,27.129,22945.3484
2012-03-13 13:30:00,48.9,48.91,48.88,48.9,29898.484216381592,27.129,27.1346,27.1179,27.129,29898.4842
2012-03-13 13:35:00,48.9,48.9,48.85,48.88,8065.637602558754,27.129,27.129,27.1013,27.1179,8065.6376
2012-03-13 13:40:00,48.86,48.9,48.86,48.88,26143.790849673205,27.1068,27.129,27.1068,27.1179,26143.7908
2012-03-13 13:45:00,48.88,48.88,48.84,48.86,24892.22639410374,27.1179,27.1179,27.0957,27.1068,24892.2264
2012-03-13 13:50:00,48.86,48.86,48.85,48.86,26143.790849673205,27.1068,27.1068,27.1013,27.1068,26143.7908
2012-03-13 13:55:00,48.86,48.86,48.85,48.86,16270.337922403003,27.1068,27.1068,27.1013,27.1068,16270.3379
2012-03-13 14:00:00,48.86,48.86,48.84,48.86,26839.104436100683,27.1068,27.1068,27.0957,27.1068,26839.1044
2012-03-13 14:05:00,48.86,48.86,48.83,48.83,52982.89528577389,27.1068,27.1068,27.0902,27.0902,52982.8953
2012-03-13 14:10:00,48.83,48.84,48.82,48.83,55068.83604505633,27.0902,27.0957,27.0846,27.0902,55068.836
2012-03-13 14:15:00,48.83,48.84,48.81,48.82,46725.07300792658,27.0902,27.0957,27.0791,27.0846,46725.073
2012-03-13 14:20:00,48.83,48.86,48.82,48.86,51592.26811291893,27.0902,27.1068,27.0846,27.1068,51592.2681
2012-03-13 14:25:00,48.86,48.86,48.82,48.82,48811.01376720901,27.1068,27.1068,27.0846,27.0846,48811.0138
2012-03-13 14:30:00,48.82,48.86,48.8,48.82,31289.111389236547,27.0846,27.1068,27.0735,27.0846,31289.1114
2012-03-13 14:35:00,48.81,48.86,48.81,48.86,21415.658461966348,27.0791,27.1068,27.0791,27.1068,21415.6585
2012-03-13 14:40:00,48.86,48.9,48.84,48.88,64942.288972326525,27.1068,27.129,27.0957,27.1179,64942.289
2012-03-13 14:45:00,48.89,48.9,48.83,48.83,38103.18453622584,27.1235,27.129,27.0902,27.0902,38103.1845
2012-03-13 14:50:00,48.83,48.87,48.83,48.87,33514.114865804484,27.0902,27.1124,27.0902,27.1124,33514.1149
2012-03-13 14:55:00,48.88,48.89,48.87,48.88,15992.212487832014,27.1179,27.1235,27.1124,27.1179,15992.2125
2012-03-13 15:00:00,48.88,48.91,48.85,48.91,56737.58865248227,27.1179,27.1346,27.1013,27.1346,56737.5887
2012-03-13 15:05:00,48.91,48.97,48.91,48.91,31567.23682380754,27.1346,27.1678,27.1346,27.1346,31567.2368
2012-03-13 15:10:00,48.91,49.01,48.9,49.01,22667.22291753581,27.1346,27.19,27.129,27.19,22667.2229
2012-03-13 15:15:00,49.0,49.04,48.99,49.04,38242.24725351133,27.1845,27.2067,27.1789,27.2067,38242.2473
2012-03-13 15:20:00,49.04,49.12,49.01,49.11,99847.03101098596,27.2067,27.2511,27.19,27.2455,99847.031
2012-03-13 15:25:00,49.11,49.18,49.09,49.17,98734.529272702,27.2455,27.2843,27.2344,27.2788,98734.5293
2012-03-13 15:30:00,49.16,49.19,49.14,49.18,81212.62689472953,27.2733,27.2899,27.2622,27.2843,81212.6269
2012-03-13 15:35:00,49.18,49.19,49.16,49.17,49367.264636351,27.2843,27.2899,27.2733,27.2788,49367.2646
2012-03-13 15:40:00,49.18,49.26,49.16,49.25,112223.61284939508,27.2843,27.3287,27.2733,27.3232,112223.6128
2012-03-13 15:45:00,49.24,49.29,49.24,49.26,164928.38270059798,27.3176,27.3454,27.3176,27.3287,164928.3827
2012-03-13 15:50:00,49.26,49.41,49.24,49.36,301905.1592268113,27.3287,27.412,27.3176,27.3842,301905.1592
2012-03-13 15:55:00,49.36,49.39,49.34,49.39,394520.9289389515,27.3842,27.4009,27.3731,27.4009,394520.9289
2012-03-14 09:30:00,49.47,49.62,49.43,49.53,159087.74857460716,27.4452,27.5285,27.423,27.4785,159087.7486
2012-03-14 09:35:00,49.51,49.68,49.5,49.61,73564.17744402726,27.4674,27.5617,27.4619,27.5229,73564.1774
2012-03-14 09:40:00,49.59,49.71,49.57,49.64,93032.95786399666,27.5118,27.5784,27.5007,27.5396,93032.9579
2012-03-14 09:45:00,49.64,49.71,49.55,49.71,110832.98567654012,27.5396,27.5784,27.4896,27.5784,110832.9857
2012-03-14 09:50:00,49.71,49.71,49.67,49.68,58962.59212905021,27.5784,27.5784,27.5562,27.5617,58962.5921
2012-03-14 09:55:00,49.69,49.83,49.68,49.82,171881.51856487276,27.5673,27.645,27.5617,27.6394,171881.5186
2012-03-14 10:00:00,49.82,49.86,49.7,49.71,157001.80781532472,27.6394,27.6616,27.5728,27.5784,157001.8078
2012-03-14 10:05:00,49.7,49.71,49.63,49.64,48393.82561535253,27.5728,27.5784,27.534,27.5396,48393.8256
2012-03-14 10:10:00,49.64,49.65,49.55,49.57,95257.9613405646,27.5396,27.5451,27.4896,27.5007,95257.9613
2012-03-14 10:15:00,49.57,49.58,49.52,49.55,85245.4456960089,27.5007,27.5063,27.473,27.4896,85245.4457
2012-03-14 10:20:00,49.54,49.58,49.5,49.57,71478.23668474483,27.4841,27.5063,27.4619,27.5007,71478.2367
2012-03-14 10:25:00,49.56,49.61,49.52,49.54,73564.17744402726,27.4952,27.5229,27.473,27.4841,73564.1774
2012-03-14 10:30:00,49.54,49.6,49.54,49.55,61326.65832290363,27.4841,27.5174,27.4841,27.4896,61326.6583
2012-03-14 10:35:00,49.55,49.55,49.48,49.5,54790.71061048533,27.4896,27.4896,27.4508,27.4619,54790.7106
2012-03-14 10:40:00,49.52,49.52,49.45,49.46,58823.52941176471,27.473,27.473,27.4341,27.4397,58823.5294
2012-03-14 10:45:00,49.46,49.48,49.41,49.41,94840.77318870812,27.4397,27.4508,27.412,27.412,94840.7732
2012-03-14 10:50:00,49.41,49.42,49.37,49.41,32957.8639966625,27.412,27.4175,27.3898,27.412,32957.864
2012-03-14 10:55:00,49.41,49.45,49.4,49.43,41301.62703379225,27.412,27.4341,27.4064,27.423,41301.627
2012-03-14 11:00:00,49.42,49.46,49.39,49.45,53956.33430677236,27.4175,27.4397,27.4009,27.4341,53956.3343
2012-03-14 11:05:00,49.45,49.45,49.37,49.41,41996.94062021972,27.4341,27.4341,27.3898,27.412,41996.9406
2012-03-14 11:10:00,49.42,49.47,49.41,49.44,41996.94062021972,27.4175,27.4452,27.412,27.4286,41996.9406
2012-03-14 11:15:00,49.42,49.47,49.41,49.47,23640.66193853428,27.4175,27.4452,27.412,27.4452,23640.6619
2012-03-14 11:20:00,49.47,49.52,49.42,49.42,52982.89528577389,27.4452,27.473,27.4175,27.4175,52982.8953
2012-03-14 11:25:00,49.42,49.42,49.32,49.32,98734.529272702,27.4175,27.4175,27.362,27.362,98734.5293
2012-03-14 11:30:00,49.33,49.4,49.32,49.36,56876.65136976777,27.3676,27.4064,27.362,27.3842,56876.6514
2012-03-14 11:35:00,49.35,49.38,49.32,49.36,41301.62703379225,27.3787,27.3953,27.362,27.3842,41301.627
2012-03-14 11:40:00,49.36,49.36,49.28,49.28,26978.16715338618,27.3842,27.3842,27.3398,27.3398,26978.1672
2012-03-14 11:45:00,49.28,49.34,49.24,49.32,54512.58517591434,27.3398,27.3731,27.3176,27.362,54512.5852
2012-03-14 11:50:00,49.33,49.34,49.29,49.3,20025.03128911139,27.3676,27.3731,27.3454,27.3509,20025.0313
2012-03-14 11:55:00,49.29,49.3,49.22,49.22,33792.24030037547,27.3454,27.3509,27.3065,27.3065,33792.2403
2012-03-14 12:00:00,49.22,49.29,49.22,49.24,67167.29244889446,27.3065,27.3454,27.3065,27.3176,67167.2924
2012-03-14 12:05:00,49.25,49.29,49.23,49.23,48532.88833263802,27.3232,27.3454,27.3121,27.3121,48532.8883
2012-03-14 12:10:00,49.23,49.24,49.18,49.22,51314.14267834794,27.3121,27.3176,27.2843,27.3065,51314.1427
2012-03-14 12:15:00,49.22,49.25,49.19,49.22,92754.83242942567,27.3065,27.3232,27.2899,27.3065,92754.8324
2012-03-14 12:20:00,49.22,49.29,49.22,49.29,77875.12167987763,27.3065,27.3454,27.3065,27.3454,77875.1217
2012-03-14 12:25:00,49.29,49.32,49.24,49.3,68557.91962174942,27.3454,27.362,27.3176,27.3509,68557.9196
2012-03-14 12:30:00,49.31,49.35,49.29,49.34,31845.362258378533,27.3565,27.3787,27.3454,27.3731,31845.3623
2012-03-14 12:35:00,49.34,49.42,49.34,49.42,32818.801279377,27.3731,27.4175,27.3731,27.4175,32818.8013
2012-03-14 12:40:00,49.42,49.42,49.37,49.42,57850.09039076624,27.4175,27.4175,27.3898,27.4175,57850.0904
2012-03-14 12:45:00,49.42,49.42,49.34,49.37,38659.43540536783,27.4175,27.4175,27.3731,27.3898,38659.4354
2012-03-14 12:50:00,49.37,49.37,49.32,49.34,44221.94409678766,27.3898,27.3898,27.362,27.3731,44221.9441
2012-03-14 12:55:00,49.33,49.36,49.31,49.34,76623.55722430817,27.3676,27.3842,27.3565,27.3731,76623.5572
2012-03-14 13:00:00,49.34,49.34,49.32,49.33,38242.24725351133,27.3731,27.3731,27.362,27.3676,38242.2473
2012-03-14 13:05:00,49.33,49.34,49.27,49.27,54095.39702405786,27.3676,27.3731,27.3343,27.3343,54095.397
2012-03-14 13:10:00,49.29,49.34,49.27,49.32,73007.92657488528,27.3454,27.3731,27.3343,27.362,73007.9266
2012-03-14 13:15:00,49.32,49.33,49.27,49.27,35043.80475594493,27.362,27.3676,27.3343,27.3343,35043.8048
2012-03-14 13:20:00,49.29,49.36,49.28,49.34,60492.28201919066,27.3454,27.3842,27.3398,27.3731,60492.282
2012-03-14 13:25:00,49.34,49.38,49.3,49.3,34070.36573494646,27.3731,27.3953,27.3509,27.3509,34070.3657
2012-03-14 13:30:00,49.31,49.36,49.29,49.32,47559.44931163955,27.3565,27.3842,27.3454,27.362,47559.4493
2012-03-14 13:35:00,49.32,49.34,49.32,49.33,24196.912807676264,27.362,27.3731,27.362,27.3676,24196.9128
2012-03-14 13:40:00,49.33,49.36,49.29,49.29,30454.73508552357,27.3676,27.3842,27.3454,27.3454,30454.7351
2012-03-14 13:45:00,49.28,49.32,49.26,49.32,34070.36573494646,27.3398,27.362,27.3287,27.362,34070.3657
2012-03-14 13:50:00,49.32,49.32,49.25,49.25,56042.2750660548,27.362,27.362,27.3232,27.3232,56042.2751
2012-03-14 13:55:00,49.27,49.28,49.22,49.23,44778.19496592964,27.3343,27.3398,27.3065,27.3121,44778.195
2012-03-14 14:00:00,49.23,49.26,49.22,49.22,39910.999860937285,27.3121,27.3287,27.3065,27.3065,39910.9999
2012-03-14 14:05:00,49.22,49.24,49.2,49.2,34209.42845223196,27.3065,27.3176,27.2954,27.2954,34209.4285
2012-03-14 14:10:00,49.21,49.23,49.18,49.18,33931.30301766097,27.301,27.3121,27.2843,27.2843,33931.303
2012-03-14 14:15:00,49.19,49.22,49.17,49.19,38937.560839938815,27.2899,27.3065,27.2788,27.2899,38937.5608
2012-03-14 14:20:00,49.19,49.21,49.16,49.16,46725.07300792658,27.2899,27.301,27.2733,27.2733,46725.073
2012-03-14 14:25:00,49.16,49.17,49.14,49.14,22806.285634821303,27.2733,27.2788,27.2622,27.2622,22806.2856
2012-03-14 14:30:00,49.14,49.14,49.07,49.08,64942.288972326525,27.2622,27.2622,27.2233,27.2289,64942.289
2012-03-14 14:35:00,49.08,49.09,49.04,49.09,41023.50159922125,27.2289,27.2344,27.2067,27.2344,41023.5016
2012-03-14 14:40:00,49.08,49.14,49.08,49.13,38242.24725351133,27.2289,27.2622,27.2289,27.2566,38242.2473
2012-03-14 14:45:00,49.12,49.18,49.12,49.16,23501.599221248784,27.2511,27.2843,27.2511,27.2733,23501.5992
2012-03-14 14:50:00,49.17,49.18,49.16,49.16,12793.769990265611,27.2788,27.2843,27.2733,27.2733,12793.77
2012-03-14 14:55:00,49.17,49.19,49.16,49.19,22806.285634821303,27.2788,27.2899,27.2733,27.2899,22806.2856
2012-03-14 15:00:00,49.18,49.19,49.13,49.13,23362.53650396329,27.2843,27.2899,27.2566,27.2566,23362.5365
2012-03-14 15:05:00,49.12,49.22,49.12,49.22,24614.100959532752,27.2511,27.3065,27.2511,27.3065,24614.101
2012-03-14 15:10:00,49.21,49.23,49.2,49.23,17382.839660686972,27.301,27.3121,27.2954,27.3121,17382.8397
2012-03-14 15:15:00,49.23,49.24,49.19,49.19,37964.12181894034,27.3121,27.3176,27.2899,27.2899,37964.1218
2012-03-14 15:20:00,49.19,49.24,49.19,49.22,30454.73508552357,27.2899,27.3176,27.2899,27.3065,30454.7351
2012-03-14 15:25:00,49.22,49.3,49.22,49.29,43109.442358503686,27.3065,27.3509,27.3065,27.3454,43109.4424
2012-03-14 15:30:00,49.29,49.33,49.27,49.29,51175.079961062445,27.3454,27.3676,27.3343,27.3454,51175.08
2012-03-14 15:35:00,49.29,49.34,49.29,49.34,37964.12181894034,27.3454,27.3731,27.3454,27.3731,37964.1218
2012-03-14 15:40:00,49.34,49.37,49.34,49.37,45195.38311778613,27.3731,27.3898,27.3731,27.3898,45195.3831
2012-03-14 15:45:00,49.36,49.42,49.32,49.4,87609.51188986233,27.3842,27.4175,27.362,27.4064,87609.5119
2012-03-14 15:50:00,49.4,49.41,49.32,49.37,97900.15296898902,27.4064,27.412,27.362,27.3898,97900.153
2012-03-14 15:55:00,49.37,49.38,49.34,49.37,165901.82172159644,27.3898,27.3953,27.3731,27.3898,165901.8217
2012-03-15 09:30:00,49.57,49.65,49.36,49.41,67862.60603532194,27.5007,27.5451,27.3842,27.412,67862.606
2012-03-15 09:35:00,49.42,49.42,49.28,49.34,15575.024335975526,27.4175,27.4175,27.3398,27.3731,15575.0243
2012-03-15 09:40:00,49.35,49.38,49.23,49.27,36712.557363370885,27.3787,27.3953,27.3121,27.3343,36712.5574
2012-03-15 09:45:00,49.27,49.35,49.22,49.35,16687.52607425949,27.3343,27.3787,27.3065,27.3787,16687.5261
2012-03-15 09:50:00,49.34,49.37,49.3,49.34,18078.15324711445,27.3731,27.3898,27.3509,27.3731,18078.1532
2012-03-15 09:55:00,49.34,49.34,49.27,49.29,25170.35182867473,27.3731,27.3731,27.3343,27.3454,25170.3518
2012-03-15 10:00:00,49.3,49.31,49.14,49.14,35460.992907801425,27.3509,27.3565,27.2622,27.2622,35460.9929
2012-03-15 10:05:00,49.14,49.19,49.09,49.09,38659.43540536783,27.2622,27.2899,27.2344,27.2344,38659.4354
2012-03-15 10:10:00,49.08,49.1,49.04,49.05,52843.83256848839,27.2289,27.24,27.2067,27.2122,52843.8326
2012-03-15 10:15:00,49.05,49.09,49.04,49.08,51453.20539563344,27.2122,27.2344,27.2067,27.2289,51453.2054
2012-03-15 10:20:00,49.08,49.08,49.05,49.06,26700.041718815188,27.2289,27.2289,27.2122,27.2178,26700.0417
2012-03-15 10:25:00,49.06,49.08,49.01,49.04,40606.313447364766,27.2178,27.2289,27.19,27.2067,40606.3134
2012-03-15 10:30:00,49.05,49.09,49.05,49.06,34626.61660408845,27.2122,27.2344,27.2122,27.2178,34626.6166
2012-03-15 10:35:00,49.06,49.07,48.99,48.99,28925.04519538312,27.2178,27.2233,27.1789,27.1789,28925.0452
2012-03-15 10:40:00,48.99,49.08,48.99,49.04,27256.29258795717,27.1789,27.2289,27.1789,27.2067,27256.2926
2012-03-15 10:45:00,49.04,49.06,49.0,49.02,32123.48769294952,27.2067,27.2178,27.1845,27.1956,32123.4877
2012-03-15 10:50:00,49.02,49.06,48.97,48.99,40745.37616465026,27.1956,27.2178,27.1678,27.1789,40745.3762
2012-03-15 10:55:00,48.99,49.08,48.97,49.01,29898.484216381592,27.1789,27.2289,27.1678,27.19,29898.4842
2012-03-15 11:00:00,49.0,49.09,49.0,49.09,38798.49812265332,27.1845,27.2344,27.1845,27.2344,38798.4981
2012-03-15 11:05:00,49.08,49.1,49.07,49.07,13350.020859407594,27.2289,27.24,27.2233,27.2233,13350.0209
2012-03-15 11:10:00,49.06,49.09,49.02,49.02,21971.90933110833,27.2178,27.2344,27.1956,27.1956,21971.9093
2012-03-15 11:15:00,49.02,49.04,48.97,49.01,49089.13920178001,27.1956,27.2067,27.1678,27.19,49089.1392
2012-03-15 11:20:00,49.01,49.05,48.93,49.05,34070.36573494646,27.19,27.2122,27.1457,27.2122,34070.3657
2012-03-15 11:25:00,49.06,49.19,49.05,49.17,50618.82909192046,27.2178,27.2899,27.2122,27.2788,50618.8291
2012-03-15 11:30:00,49.16,49.16,49.1,49.15,33235.98943123349,27.2733,27.2733,27.24,27.2677,33235.9894
2012-03-15 11:35:00,49.16,49.17,49.11,49.12,24614.100959532752,27.2733,27.2788,27.2455,27.2511,24614.101
2012-03-15 11:40:00,49.12,49.24,49.11,49.24,37825.05910165485,27.2511,27.3176,27.2455,27.3176,37825.0591
2012-03-15 11:45:00,49.24,49.27,49.22,49.25,20303.156723682383,27.3176,27.3343,27.3065,27.3232,20303.1567
2012-03-15 11:50:00,49.27,49.27,49.23,49.24,18356.27868168544,27.3343,27.3343,27.3121,27.3176,18356.2787
2012-03-15 11:55:00,49.24,49.29,49.24,49.29,15157.836184119038,27.3176,27.3454,27.3176,27.3454,15157.8362
2012-03-15 12:00:00,49.29,49.34,49.27,49.27,30176.60965095258,27.3454,27.3731,27.3343,27.3343,30176.6097
2012-03-15 12:05:00,49.26,49.29,49.23,49.28,18773.46683354193,27.3287,27.3454,27.3121,27.3398,18773.4668
2012-03-15 12:10:00,49.28,49.28,49.23,49.23,20025.03128911139,27.3398,27.3398,27.3121,27.3121,20025.0313
2012-03-15 12:15:00,49.24,49.32,49.23,49.32,18912.529550827425,27.3176,27.362,27.3121,27.362,18912.5296
2012-03-15 12:20:00,49.32,49.34,49.26,49.31,44500.06953135865,27.362,27.3731,27.3287,27.3565,44500.0695
2012-03-15 12:25:00,49.32,49.34,49.29,49.29,12376.581838409124,27.362,27.3731,27.3454,27.3454,12376.5818
2012-03-15 12:30:00,49.29,49.33,49.26,49.33,8621.888471700739,27.3454,27.3676,27.3287,27.3676,8621.8885
2012-03-15 12:35:00,49.32,49.33,49.28,49.31,9456.264775413712,27.362,27.3676,27.3398,27.3565,9456.2648
2012-03-15 12:40:00,49.32,49.37,49.31,49.37,9178.13934084272,27.362,27.3898,27.3565,27.3898,9178.1393
2012-03-15 12:45:00,49.37,49.39,49.36,49.37,18495.341398970937,27.3898,27.4009,27.3842,27.3898,18495.3414
2012-03-15 12:50:00,49.37,49.37,49.32,49.34,12793.769990265611,27.3898,27.3898,27.362,27.3731,12793.77
2012-03-15 12:55:00,49.35,49.37,49.34,49.36,6675.010429703797,27.3787,27.3898,27.3731,27.3842,6675.0104
2012-03-15 13:00:00,49.36,49.39,49.35,49.37,22389.09748296482,27.3842,27.4009,27.3787,27.3898,22389.0975
2012-03-15 13:05:00,49.37,49.42,49.37,49.4,21971.90933110833,27.3898,27.4175,27.3898,27.4064,21971.9093
2012-03-15 13:10:00,49.41,49.43,49.39,49.39,33792.24030037547,27.412,27.423,27.4009,27.4009,33792.2403
2012-03-15 13:15:00,49.39,49.41,49.37,49.37,8204.70031984425,27.4009,27.412,27.3898,27.3898,8204.7003
2012-03-15 13:20:00,49.37,49.37,49.32,49.32,12237.519121123629,27.3898,27.3898,27.362,27.362,12237.5191
2012-03-15 13:25:00,49.33,49.36,49.32,49.32,9178.13934084272,27.3676,27.3842,27.362,27.362,9178.1393
2012-03-15 13:30:00,49.32,49.35,49.31,49.34,11264.080100125157,27.362,27.3787,27.3565,27.3731,11264.0801
2012-03-15 13:35:00,49.34,49.35,49.33,49.35,14184.397163120568,27.3731,27.3787,27.3676,27.3787,14184.3972
2012-03-15 13:40:00,49.35,49.38,49.34,49.36,33653.17758308998,27.3787,27.3953,27.3731,27.3842,33653.1776
2012-03-15 13:45:00,49.37,49.37,49.28,49.3,51175.079961062445,27.3898,27.3898,27.3398,27.3509,51175.08
2012-03-15 13:50:00,49.29,49.29,49.21,49.21,46029.7594214991,27.3454,27.3454,27.301,27.301,46029.7594
2012-03-15 13:55:00,49.22,49.24,49.2,49.24,27117.22987067168,27.3065,27.3176,27.2954,27.3176,27117.2299
2012-03-15 14:00:00,49.24,49.28,49.23,49.28,25587.539980531223,27.3176,27.3398,27.3121,27.3398,25587.54
2012-03-15 14:05:00,49.28,49.28,49.24,49.25,40328.18801279378,27.3398,27.3398,27.3176,27.3232,40328.188
2012-03-15 14:10:00,49.26,49.26,49.19,49.2,12515.64455569462,27.3287,27.3287,27.2899,27.2954,12515.6446
2012-03-15 14:15:00,49.2,49.24,49.19,49.24,35182.86747323043,27.2954,27.3176,27.2899,27.3176,35182.8675
2012-03-15 14:20:00,49.22,49.28,49.22,49.25,17243.776943401477,27.3065,27.3398,27.3065,27.3232,17243.7769
2012-03-15 14:25:00,49.26,49.26,49.24,49.25,17939.090529828954,27.3287,27.3287,27.3176,27.3232,17939.0905
2012-03-15 14:30:00,49.26,49.26,49.23,49.24,14601.585314977056,27.3287,27.3287,27.3121,27.3176,14601.5853
2012-03-15 14:35:00,49.24,49.26,49.2,49.22,24892.22639410374,27.3176,27.3287,27.2954,27.3065,24892.2264
2012-03-15 14:40:00,49.22,49.23,49.2,49.23,17521.902377972467,27.3065,27.3121,27.2954,27.3121,17521.9024
2012-03-15 14:45:00,49.23,49.24,49.22,49.24,14323.459880406064,27.3121,27.3176,27.3065,27.3176,14323.4599
2012-03-15 14:50:00,49.24,49.26,49.22,49.24,12932.832707551106,27.3176,27.3287,27.3065,27.3176,12932.8327
2012-03-15 14:55:00,49.25,49.26,49.2,49.22,33653.17758308998,27.3232,27.3287,27.2954,27.3065,33653.1776
2012-03-15 15:00:00,49.22,49.29,49.22,49.29,57293.83952162426,27.3065,27.3454,27.3065,27.3454,57293.8395
2012-03-15 15:05:00,49.29,49.34,49.28,49.32,40606.313447364766,27.3454,27.3731,27.3398,27.362,40606.3134
2012-03-15 15:10:00,49.32,49.36,49.32,49.32,33931.30301766097,27.362,27.3842,27.362,27.362,33931.303
2012-03-15 15:15:00,49.32,49.32,49.3,49.31,30037.546933667087,27.362,27.362,27.3509,27.3565,30037.5469
2012-03-15 15:20:00,49.3,49.34,49.3,49.32,44500.06953135865,27.3509,27.3731,27.3509,27.362,44500.0695
2012-03-15 15:25:00,49.32,49.36,49.31,49.35,21415.658461966348,27.362,27.3842,27.3565,27.3787,21415.6585
2012-03-15 15:30:00,49.36,49.36,49.32,49.35,37407.870949798365,27.3842,27.3842,27.362,27.3787,37407.8709
2012-03-15 15:35:00,49.35,49.37,49.29,49.32,37825.05910165485,27.3787,27.3898,27.3454,27.362,37825.0591
2012-03-15 15:40:00,49.32,49.34,49.29,49.32,37546.93366708386,27.362,27.3731,27.3454,27.362,37546.9337
2012-03-15 15:45:00,49.32,49.32,49.24,49.24,122514.25392852178,27.362,27.362,27.3176,27.3176,122514.2539
2012-03-15 15:50:00,49.25,49.29,49.25,49.27,53121.958003059386,27.3232,27.3454,27.3232,27.3343,53121.958
2012-03-15 15:55:00,49.27,49.35,49.27,49.32,146015.85314977056,27.3343,27.3787,27.3343,27.362,146015.8531
2012-03-16 09:30:00,49.38,49.57,49.37,49.53,810318.4536225839,27.3953,27.5007,27.3898,27.4785,810318.4536
2012-03-16 09:35:00,49.51,49.55,49.43,49.43,25726.60269781672,27.4674,27.4896,27.423,27.423,25726.6027
2012-03-16 09:40:00,49.41,49.41,49.2,49.2,27395.355305242665,27.412,27.412,27.2954,27.2954,27395.3553
2012-03-16 09:45:00,49.2,49.24,49.16,49.19,25309.41454596023,27.2954,27.3176,27.2733,27.2899,25309.4145
2012-03-16 09:50:00,49.17,49.19,49.13,49.13,19329.71770268392,27.2788,27.2899,27.2566,27.2566,19329.7177
2012-03-16 09:55:00,49.13,49.14,49.08,49.13,14045.334445835071,27.2566,27.2622,27.2289,27.2566,14045.3344
2012-03-16 10:00:00,49.13,49.22,49.13,49.16,28785.982478097623,27.2566,27.3065,27.2566,27.2733,28785.9825
2012-03-16 10:05:00,49.16,49.16,49.12,49.16,22806.285634821303,27.2733,27.2733,27.2511,27.2733,22806.2856
2012-03-16 10:10:00,49.16,49.16,49.06,49.06,38520.37268808233,27.2733,27.2733,27.2178,27.2178,38520.3727
2012-03-16 10:15:00,49.06,49.07,48.98,48.99,64525.100820470034,27.2178,27.2233,27.1734,27.1789,64525.1008
2012-03-16 10:20:00,48.99,49.1,48.99,49.1,25309.41454596023,27.1789,27.24,27.1789,27.24,25309.4145
2012-03-16 10:25:00,49.11,49.14,49.1,49.11,16965.651508830484,27.2455,27.2622,27.24,27.2455,16965.6515
2012-03-16 10:30:00,49.11,49.12,49.06,49.12,20164.09400639689,27.2455,27.2511,27.2178,27.2511,20164.094
2012-03-16 10:35:00,49.12,49.17,49.11,49.13,16409.4006396885,27.2511,27.2788,27.2455,27.2566,16409.4006
2012-03-16 10:40:00,49.14,49.15,49.11,49.14,23779.724655819777,27.2622,27.2677,27.2455,27.2622,23779.7247
2012-03-16 10:45:00,49.14,49.14,49.01,49.04,26560.979001529693,27.2622,27.2622,27.19,27.2067,26560.979
2012-03-16 10:50:00,49.05,49.14,49.04,49.13,25031.28911138924,27.2122,27.2622,27.2067,27.2566,25031.2891
2012-03-16 10:55:00,49.14,49.26,49.14,49.26,26421.916284244195,27.2622,27.3287,27.2622,27.3287,26421.9163
2012-03-16 11:00:00,49.24,49.24,49.2,49.23,23362.53650396329,27.3176,27.3176,27.2954,27.3121,23362.5365
2012-03-16 11:05:00,49.24,49.27,49.2,49.24,39076.62355722431,27.3176,27.3343,27.2954,27.3176,39076.6236
2012-03-16 11:10:00,49.24,49.26,49.19,49.19,13628.146293978583,27.3176,27.3287,27.2899,27.2899,13628.1463
2012-03-16 11:15:00,49.2,49.22,49.19,49.21,21832.84661382284,27.2954,27.3065,27.2899,27.301,21832.8466
2012-03-16 11:20:00,49.21,49.22,49.16,49.16,18634.40411625643,27.301,27.3065,27.2733,27.2733,18634.4041
2012-03-16 11:25:00,49.17,49.17,49.15,49.16,19607.843137254906,27.2788,27.2788,27.2677,27.2733,19607.8431
2012-03-16 11:30:00,49.17,49.17,49.1,49.14,40189.12529550828,27.2788,27.2788,27.24,27.2622,40189.1253
2012-03-16 11:35:00,49.13,49.14,49.11,49.12,18078.15324711445,27.2566,27.2622,27.2455,27.2511,18078.1532
2012-03-16 11:40:00,49.13,49.14,49.09,49.09,35600.05562508692,27.2566,27.2622,27.2344,27.2344,35600.0556
2012-03-16 11:45:00,49.1,49.1,49.04,49.04,22806.285634821303,27.24,27.24,27.2067,27.2067,22806.2856
2012-03-16 11:50:00,49.06,49.12,49.04,49.11,33792.24030037547,27.2178,27.2511,27.2067,27.2455,33792.2403
2012-03-16 11:55:00,49.11,49.15,49.11,49.11,27673.48073981365,27.2455,27.2677,27.2455,27.2455,27673.4807
2012-03-16 12:00:00,49.12,49.14,49.09,49.09,20164.09400639689,27.2511,27.2622,27.2344,27.2344,20164.094
2012-03-16 12:05:00,49.09,49.1,49.06,49.07,19329.71770268392,27.2344,27.24,27.2178,27.2233,19329.7177
2012-03-16 12:10:00,49.08,49.15,49.07,49.15,12098.456403838132,27.2289,27.2677,27.2233,27.2677,12098.4564
2012-03-16 12:15:00,49.15,49.15,49.09,49.14,19607.843137254906,27.2677,27.2677,27.2344,27.2622,19607.8431
2012-03-16 12:20:00,49.14,49.19,49.14,49.17,39354.748991795306,27.2622,27.2899,27.2622,27.2788,39354.749
2012-03-16 12:25:00,49.16,49.2,49.15,49.19,11959.393686552636,27.2733,27.2954,27.2677,27.2899,11959.3937
2012-03-16 12:30:00,49.19,49.2,49.19,49.19,10568.76651369768,27.2899,27.2954,27.2899,27.2899,10568.7665
2012-03-16 12:35:00,49.19,49.2,49.18,49.19,15018.773466833543,27.2899,27.2954,27.2843,27.2899,15018.7735
2012-03-16 12:40:00,49.17,49.22,49.17,49.2,20025.03128911139,27.2788,27.3065,27.2788,27.2954,20025.0313
2012-03-16 12:45:00,49.21,49.22,49.15,49.15,21276.595744680853,27.301,27.3065,27.2677,27.2677,21276.5957
2012-03-16 12:50:00,49.16,49.16,49.14,49.15,18078.15324711445,27.2733,27.2733,27.2622,27.2677,18078.1532
2012-03-16 12:55:00,49.14,49.14,49.12,49.13,11959.393686552636,27.2622,27.2622,27.2511,27.2566,11959.3937
2012-03-16 13:00:00,49.14,49.17,49.13,49.16,9873.4529272702,27.2622,27.2788,27.2566,27.2733,9873.4529
2012-03-16 13:05:00,49.17,49.19,49.16,49.18,15992.212487832014,27.2788,27.2899,27.2733,27.2843,15992.2125
2012-03-16 13:10:00,49.17,49.19,49.17,49.18,16131.275205117508,27.2788,27.2899,27.2788,27.2843,16131.2752
2012-03-16 13:15:00,49.18,49.19,49.17,49.18,18356.27868168544,27.2843,27.2899,27.2788,27.2843,18356.2787
2012-03-16 13:20:00,49.18,49.18,49.16,49.16,12932.832707551106,27.2843,27.2843,27.2733,27.2733,12932.8327
2012-03-16 13:25:00,49.16,49.16,49.14,49.15,10429.703796412185,27.2733,27.2733,27.2622,27.2677,10429.7038
2012-03-16 13:30:00,49.16,49.19,49.16,49.16,62021.97190933112,27.2733,27.2899,27.2733,27.2733,62021.9719
2012-03-16 13:35:00,49.16,49.16,49.14,49.15,15853.149770546515,27.2733,27.2733,27.2622,27.2677,15853.1498
2012-03-16 13:40:00,49.14,49.15,49.13,49.14,14045.334445835071,27.2622,27.2677,27.2566,27.2622,14045.3344
2012-03-16 13:45:00,49.14,49.14,49.14,49.14,8760.951188986233,27.2622,27.2622,27.2622,27.2622,8760.9512
2012-03-16 13:50:00,49.14,49.16,49.13,49.15,16270.337922403003,27.2622,27.2733,27.2566,27.2677,16270.3379
2012-03-16 13:55:00,49.15,49.19,49.15,49.19,10985.954665554164,27.2677,27.2899,27.2677,27.2899,10985.9547
2012-03-16 14:00:00,49.19,49.19,49.18,49.19,7648.449450702267,27.2899,27.2899,27.2843,27.2899,7648.4495
2012-03-16 14:05:00,49.19,49.19,49.18,49.19,18634.40411625643,27.2899,27.2899,27.2843,27.2899,18634.4041
2012-03-16 14:10:00,49.19,49.2,49.18,49.19,24057.85009039077,27.2899,27.2954,27.2843,27.2899,24057.8501
2012-03-16 14:15:00,49.19,49.19,49.14,49.15,26978.16715338618,27.2899,27.2899,27.2622,27.2677,26978.1672
2012-03-16 14:20:00,49.15,49.16,49.13,49.13,20859.40759282437,27.2677,27.2733,27.2566,27.2566,20859.4076
2012-03-16 14:25:00,49.13,49.14,49.13,49.13,10429.703796412185,27.2566,27.2622,27.2566,27.2566,10429.7038
2012-03-16 14:30:00,49.13,49.16,49.12,49.16,20303.156723682383,27.2566,27.2733,27.2511,27.2733,20303.1567
2012-03-16 14:35:00,49.15,49.16,49.15,49.15,13767.209011264082,27.2677,27.2733,27.2677,27.2677,13767.209
2012-03-16 14:40:00,49.15,49.2,49.15,49.19,27812.54345709916,27.2677,27.2954,27.2677,27.2899,27812.5435
2012-03-16 14:45:00,49.19,49.22,49.19,49.22,20720.34487553887,27.2899,27.3065,27.2899,27.3065,20720.3449
2012-03-16 14:50:00,49.22,49.22,49.21,49.21,31428.174106522045,27.3065,27.3065,27.301,27.301,31428.1741
2012-03-16 14:55:00,49.21,49.25,49.21,49.24,19329.71770268392,27.301,27.3232,27.301,27.3176,19329.7177
2012-03-16 15:00:00,49.24,49.24,49.19,49.2,19190.65498539841,27.3176,27.3176,27.2899,27.2954,19190.655
2012-03-16 15:05:00,49.19,49.23,49.19,49.23,33096.92671394799,27.2899,27.3121,27.2899,27.3121,33096.9267
2012-03-16 15:10:00,49.23,49.23,49.2,49.23,40884.43888193576,27.3121,27.3121,27.2954,27.3121,40884.4389
2012-03-16 15:15:00,49.23,49.24,49.19,49.2,43665.69322764567,27.3121,27.3176,27.2899,27.2954,43665.6932
2012-03-16 15:20:00,49.2,49.24,49.2,49.23,43387.56779307468,27.2954,27.3176,27.2954,27.3121,43387.5678
2012-03-16 15:25:00,49.23,49.24,49.22,49.22,21832.84661382284,27.3121,27.3176,27.3065,27.3065,21832.8466
2012-03-16 15:30:00,49.22,49.23,49.17,49.18,67723.54331803643,27.3065,27.3121,27.2788,27.2843,67723.5433
2012-03-16 15:35:00,49.18,49.24,49.16,49.23,78014.18439716313,27.2843,27.3176,27.2733,27.3121,78014.1844
2012-03-16 15:40:00,49.23,49.24,49.22,49.23,75789.1809205952,27.3121,27.3176,27.3065,27.3121,75789.1809
2012-03-16 15:45:00,49.24,49.24,49.16,49.17,64246.97538589904,27.3176,27.3176,27.2733,27.2788,64246.9754
2012-03-16 15:50:00,49.17,49.2,49.17,49.18,80378.25059101655,27.2788,27.2954,27.2788,27.2843,80378.2506
2012-03-16 15:55:00,49.17,49.21,49.16,49.2,196634.682241691,27.2788,27.301,27.2733,27.2954,196634.6822
2012-03-19 09:30:00,49.28,49.55,49.19,49.19,84411.06939229593,27.3398,27.4896,27.2899,27.2899,84411.0694
2012-03-19 09:35:00,49.2,49.28,49.12,49.21,22945.3483521068,27.2954,27.3398,27.2511,27.301,22945.3484
2012-03-19 09:40:00,49.2,49.24,49.14,49.15,28646.91976081213,27.2954,27.3176,27.2622,27.2677,28646.9198
2012-03-19 09:45:00,49.18,49.3,49.12,49.27,34070.36573494646,27.2843,27.3509,27.2511,27.3343,34070.3657
2012-03-19 09:50:00,49.27,49.27,49.15,49.15,24196.912807676264,27.3343,27.3343,27.2677,27.2677,24196.9128
2012-03-19 09:55:00,49.15,49.16,49.11,49.14,20025.03128911139,27.2677,27.2733,27.2455,27.2622,20025.0313
2012-03-19 10:00:00,49.15,49.24,49.12,49.22,21276.595744680853,27.2677,27.3176,27.2511,27.3065,21276.5957
2012-03-19 10:05:00,49.22,49.29,49.19,49.29,39076.62355722431,27.3065,27.3454,27.2899,27.3454,39076.6236
2012-03-19 10:10:00,49.29,49.32,49.26,49.32,30732.860520094564,27.3454,27.362,27.3287,27.362,30732.8605
2012-03-19 10:15:00,49.32,49.32,49.2,49.2,46168.8221387846,27.362,27.362,27.2954,27.2954,46168.8221
2012-03-19 10:20:00,49.19,49.21,49.14,49.2,49784.45278820748,27.2899,27.301,27.2622,27.2954,49784.4528
2012-03-19 10:25:00,49.19,49.23,49.14,49.17,70504.79766374636,27.2899,27.3121,27.2622,27.2788,70504.7977
2012-03-19 10:30:00,49.19,49.19,49.09,49.11,26004.72813238771,27.2899,27.2899,27.2344,27.2455,26004.7281
2012-03-19 10:35:00,49.11,49.26,49.11,49.25,25865.66541510221,27.2455,27.3287,27.2455,27.3232,25865.6654
2012-03-19 10:40:00,49.25,49.29,49.2,49.21,44639.13224864414,27.3232,27.3454,27.2954,27.301,44639.1322
2012-03-19 10:45:00,49.2,49.2,49.09,49.1,23640.66193853428,27.2954,27.2954,27.2344,27.24,23640.6619
2012-03-19 10:50:00,49.1,49.1,49.01,49.06,37964.12181894034,27.24,27.24,27.19,27.2178,37964.1218
2012-03-19 10:55:00,49.05,49.08,49.04,49.06,11959.393686552636,27.2122,27.2289,27.2067,27.2178,11959.3937
2012-03-19 11:00:00,49.06,49.06,48.95,48.96,59379.78028090669,27.2178,27.2178,27.1567,27.1623,59379.7803
2012-03-19 11:05:00,48.97,48.99,48.94,48.94,18356.27868168544,27.1678,27.1789,27.1512,27.1512,18356.2787
2012-03-19 11:10:00,48.95,48.96,48.91,48.93,40884.43888193576,27.1567,27.1623,27.1346,27.1457,40884.4389
2012-03-19 11:15:00,48.93,48.99,48.92,48.95,24335.97552496176,27.1457,27.1789,27.1401,27.1567,24335.9755
2012-03-19 11:20:00,48.95,48.95,48.9,48.9,46864.13572521207,27.1567,27.1567,27.129,27.129,46864.1357
2012-03-19 11:25:00,48.91,48.96,48.91,48.96,34070.36573494646,27.1346,27.1623,27.1346,27.1623,34070.3657
2012-03-19 11:30:00,48.97,49.02,48.96,48.97,23084.4110693923,27.1678,27.1956,27.1623,27.1678,23084.4111
2012-03-19 11:35:00,48.98,49.09,48.96,49.04,98734.529272702,27.1734,27.2344,27.1623,27.2067,98734.5293
2012-03-19 11:40:00,49.04,49.18,49.01,49.17,31984.424975664027,27.2067,27.2843,27.19,27.2788,31984.425
2012-03-19 11:45:00,49.17,49.18,49.13,49.18,24614.100959532752,27.2788,27.2843,27.2566,27.2843,24614.101
2012-03-19 11:50:00,49.18,49.19,49.16,49.19,22110.97204839383,27.2843,27.2899,27.2733,27.2899,22110.972
2012-03-19 11:55:00,49.19,49.25,49.19,49.24,22250.034765679324,27.2899,27.3232,27.2899,27.3176,22250.0348
2012-03-19 12:00:00,49.24,49.29,49.24,49.29,10846.89194826867,27.3176,27.3454,27.3176,27.3454,10846.8919
2012-03-19 12:05:00,49.29,49.32,49.27,49.32,29342.23334723961,27.3454,27.362,27.3343,27.362,29342.2333
2012-03-19 12:10:00,49.32,49.32,49.27,49.27,53400.083437630376,27.362,27.362,27.3343,27.3343,53400.0834
2012-03-19 12:15:00,49.27,49.29,49.25,49.27,18356.27868168544,27.3343,27.3454,27.3232,27.3343,18356.2787
2012-03-19 12:20:00,49.27,49.38,49.27,49.37,25170.35182867473,27.3343,27.3953,27.3343,27.3898,25170.3518
2012-03-19 12:25:00,49.38,49.42,49.38,49.41,10846.89194826867,27.3953,27.4175,27.3953,27.412,10846.8919
2012-03-19 12:30:00,49.42,49.43,49.42,49.42,11820.33096926714,27.4175,27.423,27.4175,27.4175,11820.331
2012-03-19 12:35:00,49.42,49.45,49.41,49.42,26700.041718815188,27.4175,27.4341,27.412,27.4175,26700.0417
2012-03-19 12:40:00,49.41,49.47,49.41,49.45,18634.40411625643,27.412,27.4452,27.412,27.4341,18634.4041
2012-03-19 12:45:00,49.46,49.46,49.4,49.4,17521.902377972467,27.4397,27.4397,27.4064,27.4064,17521.9024
2012-03-19 12:50:00,49.39,49.39,49.35,49.36,12098.456403838132,27.4009,27.4009,27.3787,27.3842,12098.4564
2012-03-19 12:55:00,49.35,49.36,49.34,49.34,9317.202058128216,27.3787,27.3842,27.3731,27.3731,9317.2021
2012-03-19 13:00:00,49.35,49.42,49.35,49.42,13767.209011264082,27.3787,27.4175,27.3787,27.4175,13767.209
2012-03-19 13:05:00,49.42,49.45,49.42,49.45,10985.954665554164,27.4175,27.4341,27.4175,27.4341,10985.9547
2012-03-19 13:10:00,49.45,49.46,49.42,49.42,15018.773466833543,27.4341,27.4397,27.4175,27.4175,15018.7735
2012-03-19 13:15:00,49.42,49.42,49.38,49.38,9595.327492699207,27.4175,27.4175,27.3953,27.3953,9595.3275
2012-03-19 13:20:00,49.37,49.44,49.36,49.42,21971.90933110833,27.3898,27.4286,27.3842,27.4175,21971.9093
2012-03-19 13:25:00,49.43,49.44,49.42,49.42,5701.571408705327,27.423,27.4286,27.4175,27.4175,5701.5714
2012-03-19 13:30:00,49.43,49.45,49.41,49.42,10846.89194826867,27.423,27.4341,27.412,27.4175,10846.8919
2012-03-19 13:35:00,49.42,49.42,49.39,49.39,10846.89194826867,27.4175,27.4175,27.4009,27.4009,10846.8919
2012-03-19 13:40:00,49.39,49.47,49.39,49.47,26839.104436100683,27.4009,27.4452,27.4009,27.4452,26839.1044
2012-03-19 13:45:00,49.47,49.47,49.46,49.47,13628.146293978583,27.4452,27.4452,27.4397,27.4452,13628.1463
2012-03-19 13:50:00,49.47,49.52,49.46,49.52,19746.9058545404,27.4452,27.473,27.4397,27.473,19746.9059
2012-03-19 13:55:00,49.52,49.52,49.45,49.45,25587.539980531223,27.473,27.473,27.4341,27.4341,25587.54
2012-03-19 14:00:00,49.45,49.53,49.45,49.52,29898.484216381592,27.4341,27.4785,27.4341,27.473,29898.4842
2012-03-19 14:05:00,49.52,49.55,49.5,49.55,24057.85009039077,27.473,27.4896,27.4619,27.4896,24057.8501
2012-03-19 14:10:00,49.56,49.56,49.55,49.56,17521.902377972467,27.4952,27.4952,27.4896,27.4952,17521.9024
2012-03-19 14:15:00,49.56,49.58,49.56,49.57,16131.275205117508,27.4952,27.5063,27.4952,27.5007,16131.2752
2012-03-19 14:20:00,49.57,49.61,49.55,49.55,51036.01724377695,27.5007,27.5229,27.4896,27.4896,51036.0172
2012-03-19 14:25:00,49.56,49.6,49.52,49.6,55486.02419691281,27.4952,27.5174,27.473,27.5174,55486.0242
2012-03-19 14:30:00,49.6,49.61,49.59,49.6,26560.979001529693,27.5174,27.5229,27.5118,27.5174,26560.979
2012-03-19 14:35:00,49.6,49.62,49.6,49.6,14879.710749548049,27.5174,27.5285,27.5174,27.5174,14879.7107
2012-03-19 14:40:00,49.61,49.62,49.6,49.61,18634.40411625643,27.5229,27.5285,27.5174,27.5229,18634.4041
2012-03-19 14:45:00,49.61,49.62,49.57,49.62,22945.3483521068,27.5229,27.5285,27.5007,27.5285,22945.3484
2012-03-19 14:50:00,49.61,49.62,49.6,49.61,20025.03128911139,27.5229,27.5285,27.5174,27.5229,20025.0313
2012-03-19 14:55:00,49.6,49.62,49.6,49.61,19329.71770268392,27.5174,27.5285,27.5174,27.5229,19329.7177
2012-03-19 15:00:00,49.6,49.61,49.56,49.57,26282.8535669587,27.5174,27.5229,27.4952,27.5007,26282.8536
2012-03-19 15:05:00,49.57,49.57,49.51,49.52,40189.12529550828,27.5007,27.5007,27.4674,27.473,40189.1253
2012-03-19 15:10:00,49.52,49.6,49.52,49.6,24057.85009039077,27.473,27.5174,27.473,27.5174,24057.8501
2012-03-19 15:15:00,49.6,49.62,49.6,49.62,36573.49464608539,27.5174,27.5285,27.5174,27.5285,36573.4946
2012-03-19 15:20:00,49.62,49.64,49.59,49.6,48254.76289806704,27.5285,27.5396,27.5118,27.5174,48254.7629
2012-03-19 15:25:00,49.6,49.64,49.6,49.63,23779.724655819777,27.5174,27.5396,27.5174,27.534,23779.7247
2012-03-19 15:30:00,49.63,49.64,49.59,49.64,66611.04157975248,27.534,27.5396,27.5118,27.5396,66611.0416
2012-03-19 15:35:00,49.65,49.65,49.63,49.64,39354.748991795306,27.5451,27.5451,27.534,27.5396,39354.749
2012-03-19 15:40:00,49.63,49.64,49.62,49.64,68418.85690446392,27.534,27.5396,27.5285,27.5396,68418.8569
2012-03-19 15:45:00,49.63,49.65,49.61,49.65,88722.0136281463,27.534,27.5451,27.5229,27.5451,88722.0136
2012-03-19 15:50:00,49.64,49.66,49.61,49.66,121679.8776248088,27.5396,27.5506,27.5229,27.5506,121679.8776
2012-03-19 15:55:00,49.65,49.68,49.65,49.66,183979.9749687109,27.5451,27.5617,27.5451,27.5506,183979.975
2012-03-20 09:30:00,49.46,49.78,49.45,49.67,132665.83229036297,27.4397,27.6172,27.4341,27.5562,132665.8323
2012-03-20 09:35:00,49.63,49.73,49.63,49.72,36156.3064942289,27.534,27.5895,27.534,27.5839,36156.3065
2012-03-20 09:40:00,49.72,49.86,49.7,49.76,98873.59198998749,27.5839,27.6616,27.5728,27.6061,98873.592
2012-03-20 09:45:00,49.76,49.77,49.68,49.73,85940.75928243638,27.6061,27.6117,27.5617,27.5895,85940.7593
2012-03-20 09:50:00,49.73,49.92,49.73,49.91,68001.66875260744,27.5895,27.6949,27.5895,27.6893,68001.6688
2012-03-20 09:55:00,49.91,49.98,49.87,49.96,56737.58865248227,27.6893,27.7282,27.6672,27.7171,56737.5887
2012-03-20 10:00:00,49.95,50.12,49.92,50.09,135168.9612015019,27.7115,27.8058,27.6949,27.7892,135168.9612
2012-03-20 10:05:00,50.09,50.11,50.04,50.08,62021.97190933112,27.7892,27.8003,27.7615,27.7837,62021.9719
2012-03-20 10:10:00,50.06,50.09,49.94,49.94,106522.04144068976,27.7726,27.7892,27.706,27.706,106522.0414
2012-03-20 10:15:00,49.94,49.97,49.87,49.88,61326.65832290363,27.706,27.7226,27.6672,27.6727,61326.6583
2012-03-20 10:20:00,49.87,49.9,49.86,49.89,44221.94409678766,27.6672,27.6838,27.6616,27.6782,44221.9441
2012-03-20 10:25:00,49.89,49.99,49.89,49.98,66611.04157975248,27.6782,27.7337,27.6782,27.7282,66611.0416
2012-03-20 10:30:00,49.98,50.06,49.98,50.06,135864.27478792935,27.7282,27.7726,27.7282,27.7726,135864.2748
2012-03-20 10:35:00,50.05,50.08,50.03,50.07,68418.85690446392,27.767,27.7837,27.7559,27.7781,68418.8569
2012-03-20 10:40:00,50.07,50.1,50.05,50.06,33514.114865804484,27.7781,27.7948,27.767,27.7726,33514.1149
2012-03-20 10:45:00,50.05,50.1,50.03,50.09,33931.30301766097,27.767,27.7948,27.7559,27.7892,33931.303
2012-03-20 10:50:00,50.09,50.1,50.06,50.07,35460.992907801425,27.7892,27.7948,27.7726,27.7781,35460.9929
2012-03-20 10:55:00,50.08,50.08,50.03,50.06,29203.17062995411,27.7837,27.7837,27.7559,27.7726,29203.1706
2012-03-20 11:00:00,50.06,50.06,50.01,50.01,21276.595744680853,27.7726,27.7726,27.7448,27.7448,21276.5957
2012-03-20 11:05:00,50.01,50.04,50.01,50.02,34348.49116951745,27.7448,27.7615,27.7448,27.7504,34348.4912
2012-03-20 11:10:00,50.01,50.09,50.01,50.09,39215.68627450981,27.7448,27.7892,27.7448,27.7892,39215.6863
2012-03-20 11:15:00,50.09,50.12,50.07,50.11,34070.36573494646,27.7892,27.8058,27.7781,27.8003,34070.3657
2012-03-20 11:20:00,50.11,50.16,50.09,50.15,50201.640940063975,27.8003,27.828,27.7892,27.8225,50201.6409
2012-03-20 11:25:00,50.15,50.15,50.03,50.06,57711.02767348074,27.8225,27.8225,27.7559,27.7726,57711.0277
2012-03-20 11:30:00,50.06,50.08,50.03,50.04,19746.9058545404,27.7726,27.7837,27.7559,27.7615,19746.9059
2012-03-20 11:35:00,50.04,50.04,49.99,50.01,47420.38659435406,27.7615,27.7615,27.7337,27.7448,47420.3866
2012-03-20 11:40:00,50.01,50.01,49.97,49.97,23362.53650396329,27.7448,27.7448,27.7226,27.7226,23362.5365
2012-03-20 11:45:00,49.97,50.0,49.93,50.0,40189.12529550828,27.7226,27.7393,27.7004,27.7393,40189.1253
2012-03-20 11:50:00,50.0,50.01,49.98,49.98,21276.595744680853,27.7393,27.7448,27.7282,27.7282,21276.5957
2012-03-20 11:55:00,49.98,49.99,49.98,49.98,23640.66193853428,27.7282,27.7337,27.7282,27.7282,23640.6619
2012-03-20 12:00:00,49.98,50.03,49.98,50.03,22667.22291753581,27.7282,27.7559,27.7282,27.7559,22667.2229
2012-03-20 12:05:00,50.03,50.03,50.01,50.02,18356.27868168544,27.7559,27.7559,27.7448,27.7504,18356.2787
2012-03-20 12:10:00,50.01,50.03,50.01,50.03,11681.268251981644,27.7448,27.7559,27.7448,27.7559,11681.2683
2012-03-20 12:15:00,50.03,50.07,50.02,50.06,26839.104436100683,27.7559,27.7781,27.7504,27.7726,26839.1044
2012-03-20 12:20:00,50.06,50.07,50.03,50.06,23501.599221248784,27.7726,27.7781,27.7559,27.7726,23501.5992
2012-03-20 12:25:00,50.06,50.06,50.03,50.03,31845.362258378533,27.7726,27.7726,27.7559,27.7559,31845.3623
2012-03-20 12:30:00,50.03,50.06,50.03,50.06,19607.843137254906,27.7559,27.7726,27.7559,27.7726,19607.8431
2012-03-20 12:35:00,50.07,50.11,50.06,50.11,38103.18453622584,27.7781,27.8003,27.7726,27.8003,38103.1845
2012-03-20 12:40:00,50.11,50.13,50.1,50.11,29898.484216381592,27.8003,27.8114,27.7948,27.8003,29898.4842
2012-03-20 12:45:00,50.11,50.13,50.1,50.13,17382.839660686972,27.8003,27.8114,27.7948,27.8114,17382.8397
2012-03-20 12:50:00,50.13,50.14,50.1,50.11,61187.59560561814,27.8114,27.8169,27.7948,27.8003,61187.5956
2012-03-20 12:55:00,50.11,50.14,50.1,50.14,58684.46669447921,27.8003,27.8169,27.7948,27.8169,58684.4667
2012-03-20 13:00:00,50.13,50.14,50.11,50.13,17939.090529828954,27.8114,27.8169,27.8003,27.8114,17939.0905
2012-03-20 13:05:00,50.13,50.24,50.13,50.19,68279.79418717843,27.8114,27.8724,27.8114,27.8447,68279.7942
2012-03-20 13:10:00,50.2,50.21,50.19,50.21,33375.05214851898,27.8502,27.8558,27.8447,27.8558,33375.0521
2012-03-20 13:15:00,50.2,50.21,50.19,50.21,46029.7594214991,27.8502,27.8558,27.8447,27.8558,46029.7594
2012-03-20 13:20:00,50.2,50.24,50.19,50.24,33792.24030037547,27.8502,27.8724,27.8447,27.8724,33792.2403
2012-03-20 13:25:00,50.23,50.27,50.23,50.26,39771.93714365179,27.8669,27.8891,27.8669,27.8835,39771.9371
2012-03-20 13:30:00,50.26,50.27,50.24,50.26,39076.62355722431,27.8835,27.8891,27.8724,27.8835,39076.6236
2012-03-20 13:35:00,50.26,50.28,50.25,50.27,21971.90933110833,27.8835,27.8946,27.878,27.8891,21971.9093
2012-03-20 13:40:00,50.27,50.32,50.27,50.3,38381.30997079684,27.8891,27.9168,27.8891,27.9057,38381.31
2012-03-20 13:45:00,50.31,50.32,50.29,50.32,33792.24030037547,27.9113,27.9168,27.9002,27.9168,33792.2403
2012-03-20 13:50:00,50.32,50.33,50.32,50.32,35600.05562508692,27.9168,27.9224,27.9168,27.9168,35600.0556
2012-03-20 13:55:00,50.32,50.34,50.3,50.32,42831.316923932696,27.9168,27.9279,27.9057,27.9168,42831.3169
2012-03-20 14:00:00,50.32,50.38,50.32,50.37,146850.22945348354,27.9168,27.9501,27.9168,27.9445,146850.2295
2012-03-20 14:05:00,50.38,50.39,50.37,50.39,44917.25768321513,27.9501,27.9556,27.9445,27.9556,44917.2577
2012-03-20 14:10:00,50.39,50.49,50.38,50.48,82603.2540675845,27.9556,28.0111,27.9501,28.0056,82603.2541
2012-03-20 14:15:00,50.48,50.61,50.47,50.58,138228.3409817828,28.0056,28.0777,28.0,28.061,138228.341
2012-03-20 14:20:00,50.58,50.63,50.55,50.62,76206.36907245168,28.061,28.0888,28.0444,28.0832,76206.3691
2012-03-20 14:25:00,50.62,50.62,50.55,50.57,36434.431928799895,28.0832,28.0832,28.0444,28.0555,36434.4319
2012-03-20 14:30:00,50.57,50.57,50.52,50.52,64942.288972326525,28.0555,28.0555,28.0278,28.0278,64942.289
2012-03-20 14:35:00,50.52,50.57,50.48,50.49,103740.78709497984,28.0278,28.0555,28.0056,28.0111,103740.7871
2012-03-20 14:40:00,50.49,50.5,50.45,50.5,50062.57822277848,28.0111,28.0167,27.9889,28.0167,50062.5782
2012-03-20 14:45:00,50.5,50.52,50.42,50.46,60909.47017104715,28.0167,28.0278,27.9723,27.9945,60909.4702
2012-03-20 14:50:00,50.46,50.51,50.45,50.47,86218.88471700737,27.9945,28.0222,27.9889,28.0,86218.8847
2012-03-20 14:55:00,50.46,50.47,50.44,50.44,38242.24725351133,27.9945,28.0,27.9834,27.9834,38242.2473
2012-03-20 15:00:00,50.45,50.5,50.45,50.48,49506.327353636494,27.9889,28.0167,27.9889,28.0056,49506.3274
2012-03-20 15:05:00,50.48,50.5,50.44,50.47,42414.12877207621,28.0056,28.0167,27.9834,28.0,42414.1288
2012-03-20 15:10:00,50.47,50.48,50.41,50.42,46029.7594214991,28.0,28.0056,27.9667,27.9723,46029.7594
2012-03-20 15:15:00,50.41,50.5,50.39,50.44,67306.35516617996,27.9667,28.0167,27.9556,27.9834,67306.3552
2012-03-20 15:20:00,50.45,50.5,50.44,50.5,57850.09039076624,27.9889,28.0167,27.9834,28.0167,57850.0904
2012-03-20 15:25:00,50.51,50.59,50.47,50.55,98595.4665554165,28.0222,28.0666,28.0,28.0444,98595.4666
2012-03-20 15:30:00,50.55,50.6,50.52,50.54,87609.51188986233,28.0444,28.0721,28.0278,28.0389,87609.5119
2012-03-20 15:35:00,50.55,50.55,50.46,50.46,64803.22625504103,28.0444,28.0444,27.9945,27.9945,64803.2263
2012-03-20 15:40:00,50.47,50.52,50.44,50.5,98039.21568627452,28.0,28.0278,27.9834,28.0167,98039.2157
2012-03-20 15:45:00,50.5,50.5,50.43,50.43,100542.34459741344,28.0167,28.0167,27.9778,27.9778,100542.3446
2012-03-20 15:50:00,50.43,50.52,50.43,50.5,97065.77666527603,27.9778,28.0278,27.9778,28.0167,97065.7767
2012-03-20 15:55:00,50.5,50.53,50.49,50.49,184953.41398970937,28.0167,28.0333,28.0111,28.0111,184953.414
2012-03-21 09:30:00,50.39,50.46,50.19,50.29,176053.40008343765,27.9556,27.9945,27.8447,27.9002,176053.4001
2012-03-21 09:35:00,50.28,50.29,50.15,50.15,49923.51550549298,27.8946,27.9002,27.8225,27.8225,49923.5155
2012-03-21 09:40:00,50.14,50.36,50.07,50.19,53261.02072034488,27.8169,27.939,27.7781,27.8447,53261.0207
2012-03-21 09:45:00,50.18,50.26,50.16,50.26,30037.546933667087,27.8391,27.8835,27.828,27.8835,30037.5469
2012-03-21 09:50:00,50.24,50.29,50.21,50.24,28646.91976081213,27.8724,27.9002,27.8558,27.8724,28646.9198
2012-03-21 09:55:00,50.23,50.47,50.23,50.39,35182.86747323043,27.8669,28.0,27.8669,27.9556,35182.8675
2012-03-21 10:00:00,50.4,50.4,50.27,50.32,60214.15658461967,27.9612,27.9612,27.8891,27.9168,60214.1566
2012-03-21 10:05:00,50.32,50.33,50.26,50.29,37129.74551522737,27.9168,27.9224,27.8835,27.9002,37129.7455
2012-03-21 10:10:00,50.28,50.41,50.27,50.35,65637.602558754,27.8946,27.9667,27.8891,27.9334,65637.6026
2012-03-21 10:15:00,50.36,50.47,50.34,50.35,39076.62355722431,27.939,28.0,27.9279,27.9334,39076.6236
2012-03-21 10:20:00,50.35,50.42,50.32,50.32,36851.62008065638,27.9334,27.9723,27.9168,27.9168,36851.6201
2012-03-21 10:25:00,50.32,50.4,50.3,50.4,112918.92643582256,27.9168,27.9612,27.9057,27.9612,112918.9264
2012-03-21 10:30:00,50.4,50.49,50.37,50.37,43387.56779307468,27.9612,28.0111,27.9445,27.9445,43387.5678
2012-03-21 10:35:00,50.37,50.45,50.36,50.44,39354.748991795306,27.9445,27.9889,27.939,27.9834,39354.749
2012-03-21 10:40:00,50.45,50.47,50.38,50.41,18912.529550827425,27.9889,28.0,27.9501,27.9667,18912.5296
2012-03-21 10:45:00,50.41,50.41,50.34,50.38,43665.69322764567,27.9667,27.9667,27.9279,27.9501,43665.6932
2012-03-21 10:50:00,50.39,50.41,50.36,50.36,13071.895424836604,27.9556,27.9667,27.939,27.939,13071.8954
2012-03-21 10:55:00,50.36,50.36,50.3,50.34,18634.40411625643,27.939,27.939,27.9057,27.9279,18634.4041
2012-03-21 11:00:00,50.36,50.36,50.28,50.3,32957.8639966625,27.939,27.939,27.8946,27.9057,32957.864
2012-03-21 11:05:00,50.3,50.39,50.3,50.35,17104.71422611598,27.9057,27.9556,27.9057,27.9334,17104.7142
2012-03-21 11:10:00,50.35,50.37,50.35,50.35,21554.721179251843,27.9334,27.9445,27.9334,27.9334,21554.7212
2012-03-21 11:15:00,50.35,50.36,50.34,50.34,39354.748991795306,27.9334,27.939,27.9279,27.9279,39354.749
2012-03-21 11:20:00,50.34,50.37,50.32,50.32,74676.67918231123,27.9279,27.9445,27.9168,27.9168,74676.6792
2012-03-21 11:25:00,50.32,50.4,50.32,50.4,21554.721179251843,27.9168,27.9612,27.9168,27.9612,21554.7212
2012-03-21 11:30:00,50.39,50.41,50.37,50.41,9456.264775413712,27.9556,27.9667,27.9445,27.9667,9456.2648
2012-03-21 11:35:00,50.4,50.47,50.4,50.47,30593.79780280907,27.9612,28.0,27.9612,28.0,30593.7978
2012-03-21 11:40:00,50.47,50.49,50.4,50.45,84272.00667501043,28.0,28.0111,27.9612,27.9889,84272.0067
2012-03-21 11:45:00,50.45,50.49,50.43,50.45,28090.668891670142,27.9889,28.0111,27.9778,27.9889,28090.6689
2012-03-21 11:50:00,50.44,50.47,50.42,50.45,27117.22987067168,27.9834,28.0,27.9723,27.9889,27117.2299
2012-03-21 11:55:00,50.45,50.46,50.41,50.41,12098.456403838132,27.9889,27.9945,27.9667,27.9667,12098.4564
2012-03-21 12:00:00,50.41,50.47,50.41,50.42,29620.3587818106,27.9667,28.0,27.9667,27.9723,29620.3588
2012-03-21 12:05:00,50.42,50.42,50.38,50.4,24057.85009039077,27.9723,27.9723,27.9501,27.9612,24057.8501
2012-03-21 12:10:00,50.41,50.48,50.4,50.46,23223.4737866778,27.9667,28.0056,27.9612,27.9945,23223.4738
2012-03-21 12:15:00,50.46,50.47,50.39,50.42,97343.90209984704,27.9945,28.0,27.9556,27.9723,97343.9021
2012-03-21 12:20:00,50.43,50.47,50.4,50.41,24892.22639410374,27.9778,28.0,27.9612,27.9667,24892.2264
2012-03-21 12:25:00,50.42,50.43,50.39,50.4,24614.100959532752,27.9723,27.9778,27.9556,27.9612,24614.101
2012-03-21 12:30:00,50.4,50.42,50.32,50.32,47698.51202892505,27.9612,27.9723,27.9168,27.9168,47698.512
2012-03-21 12:35:00,50.31,50.39,50.29,50.37,87192.32373800584,27.9113,27.9556,27.9002,27.9445,87192.3237
2012-03-21 12:40:00,50.37,50.45,50.37,50.37,31289.111389236547,27.9445,27.9889,27.9445,27.9445,31289.1114
2012-03-21 12:45:00,50.38,50.39,50.34,50.39,15435.961618690031,27.9501,27.9556,27.9279,27.9556,15435.9616
2012-03-21 12:50:00,50.4,50.4,50.34,50.37,14601.585314977056,27.9612,27.9612,27.9279,27.9445,14601.5853
2012-03-21 12:55:00,50.37,50.38,50.36,50.37,24196.912807676264,27.9445,27.9501,27.939,27.9445,24196.9128
2012-03-21 13:00:00,50.37,50.42,50.37,50.41,12237.519121123629,27.9445,27.9723,27.9445,27.9667,12237.5191
2012-03-21 13:05:00,50.4,50.41,50.37,50.37,9039.076623557225,27.9612,27.9667,27.9445,27.9445,9039.0766
2012-03-21 13:10:00,50.37,50.39,50.36,50.36,10985.954665554164,27.9445,27.9556,27.939,27.939,10985.9547
2012-03-21 13:15:00,50.35,50.35,50.32,50.33,27673.48073981365,27.9334,27.9334,27.9168,27.9224,27673.4807
2012-03-21 13:20:00,50.33,50.34,50.32,50.34,6953.135864274788,27.9224,27.9279,27.9168,27.9279,6953.1359
2012-03-21 13:25:00,50.33,50.34,50.32,50.33,10151.578361841192,27.9224,27.9279,27.9168,27.9224,10151.5784
2012-03-21 13:30:00,50.33,50.34,50.29,50.32,25448.477263245724,27.9224,27.9279,27.9002,27.9168,25448.4773
2012-03-21 13:35:00,50.31,50.34,50.28,50.34,26978.16715338618,27.9113,27.9279,27.8946,27.9279,26978.1672
2012-03-21 13:40:00,50.34,50.34,50.29,50.31,8482.825754415242,27.9279,27.9279,27.9002,27.9113,8482.8258
2012-03-21 13:45:00,50.32,50.34,50.32,50.34,5701.571408705327,27.9168,27.9279,27.9168,27.9279,5701.5714
2012-03-21 13:50:00,50.34,50.38,50.34,50.35,19190.65498539841,27.9279,27.9501,27.9279,27.9334,19190.655
2012-03-21 13:55:00,50.35,50.35,50.29,50.29,27534.418022528163,27.9334,27.9334,27.9002,27.9002,27534.418
2012-03-21 14:00:00,50.29,50.36,50.27,50.35,92615.7697121402,27.9002,27.939,27.8891,27.9334,92615.7697
2012-03-21 14:05:00,50.36,50.36,50.3,50.32,9873.4529272702,27.939,27.939,27.9057,27.9168,9873.4529
2012-03-21 14:10:00,50.32,50.32,50.3,50.32,10151.578361841192,27.9168,27.9168,27.9057,27.9168,10151.5784
2012-03-21 14:15:00,50.32,50.35,50.31,50.35,16687.52607425949,27.9168,27.9334,27.9113,27.9334,16687.5261
2012-03-21 14:20:00,50.35,50.37,50.32,50.35,25865.66541510221,27.9334,27.9445,27.9168,27.9334,25865.6654
2012-03-21 14:25:00,50.35,50.35,50.29,50.34,24335.97552496176,27.9334,27.9334,27.9002,27.9279,24335.9755
2012-03-21 14:30:00,50.35,50.43,50.34,50.42,40606.313447364766,27.9334,27.9778,27.9279,27.9723,40606.3134
2012-03-21 14:35:00,50.42,50.44,50.39,50.41,29203.17062995411,27.9723,27.9834,27.9556,27.9667,29203.1706
2012-03-21 14:40:00,50.41,50.42,50.36,50.37,22528.16020025032,27.9667,27.9723,27.939,27.9445,22528.1602
2012-03-21 14:45:00,50.37,50.37,50.33,50.33,24753.163676818247,27.9445,27.9445,27.9224,27.9224,24753.1637
2012-03-21 14:50:00,50.34,50.37,50.32,50.37,17382.839660686972,27.9279,27.9445,27.9168,27.9445,17382.8397
2012-03-21 14:55:00,50.36,50.43,50.36,50.42,11125.017382839662,27.939,27.9778,27.939,27.9723,11125.0174
2012-03-21 15:00:00,50.42,50.42,50.39,50.4,22806.285634821303,27.9723,27.9723,27.9556,27.9612,22806.2856
2012-03-21 15:05:00,50.41,50.43,50.4,50.41,36573.49464608539,27.9667,27.9778,27.9612,27.9667,36573.4946
2012-03-21 15:10:00,50.41,50.42,50.38,50.39,20581.28215825337,27.9667,27.9723,27.9501,27.9556,20581.2822
2012-03-21 15:15:00,50.39,50.39,50.35,50.38,21832.84661382284,27.9556,27.9556,27.9334,27.9501,21832.8466
2012-03-21 15:20:00,50.38,50.4,50.37,50.39,16826.58879154499,27.9501,27.9612,27.9445,27.9556,16826.5888
2012-03-21 15:25:00,50.39,50.39,50.37,50.39,25170.35182867473,27.9556,27.9556,27.9445,27.9556,25170.3518
2012-03-21 15:30:00,50.39,50.46,50.37,50.44,53817.27158948686,27.9556,27.9945,27.9445,27.9834,53817.2716
2012-03-21 15:35:00,50.44,50.44,50.37,50.39,61604.78375747462,27.9834,27.9834,27.9445,27.9556,61604.7838
2012-03-21 15:40:00,50.4,50.4,50.35,50.37,37407.870949798365,27.9612,27.9612,27.9334,27.9445,37407.8709
2012-03-21 15:45:00,50.36,50.38,50.34,50.34,63273.536364900574,27.939,27.9501,27.9279,27.9279,63273.5364
2012-03-21 15:50:00,50.33,50.34,50.32,50.33,25726.60269781672,27.9224,27.9279,27.9168,27.9224,25726.6027
2012-03-21 15:55:00,50.32,50.32,50.26,50.29,190933.1108329857,27.9168,27.9168,27.8835,27.9002,190933.1108
2012-03-22 09:30:00,50.18,50.62,50.18,50.54,266722.2917535809,27.8391,28.0832,27.8391,28.0389,266722.2918
2012-03-22 09:35:00,50.54,50.82,50.54,50.7,169100.26421916287,28.0389,28.1942,28.0389,28.1276,169100.2642
2012-03-22 09:40:00,50.7,50.73,50.54,50.64,96370.46307884857,28.1276,28.1443,28.0389,28.0943,96370.4631
2012-03-22 09:45:00,50.65,50.92,50.62,50.86,171325.26769573078,28.0999,28.2497,28.0832,28.2164,171325.2677
2012-03-22 09:50:00,50.85,50.95,50.85,50.93,106382.97872340426,28.2108,28.2663,28.2108,28.2552,106382.9787
2012-03-22 09:55:00,50.91,50.95,50.8,50.85,72729.80114031429,28.2441,28.2663,28.1831,28.2108,72729.8011
2012-03-22 10:00:00,50.88,50.93,50.8,50.9,72590.73842302879,28.2275,28.2552,28.1831,28.2386,72590.7384
2012-03-22 10:05:00,50.9,51.01,50.89,50.98,107078.29230983174,28.2386,28.2996,28.233,28.283,107078.2923
2012-03-22 10:10:00,50.98,51.14,50.91,50.91,160617.43846474765,28.283,28.3717,28.2441,28.2441,160617.4385
2012-03-22 10:15:00,50.9,50.94,50.8,50.83,100264.21916284243,28.2386,28.2608,28.1831,28.1997,100264.2192
2012-03-22 10:20:00,50.83,50.85,50.75,50.83,86079.82199972188,28.1997,28.2108,28.1554,28.1997,86079.822
2012-03-22 10:25:00,50.82,50.83,50.73,50.73,45890.6967042136,28.1942,28.1997,28.1443,28.1443,45890.6967
2012-03-22 10:30:00,50.73,50.76,50.67,50.67,65776.6652760395,28.1443,28.1609,28.111,28.111,65776.6653
2012-03-22 10:35:00,50.68,50.7,50.59,50.59,61465.72104018913,28.1165,28.1276,28.0666,28.0666,61465.721
2012-03-22 10:40:00,50.59,50.62,50.53,50.57,69809.48407731888,28.0666,28.0832,28.0333,28.0555,69809.4841
2012-03-22 10:45:00,50.57,50.73,50.57,50.67,110972.04839382562,28.0555,28.1443,28.0555,28.111,110972.0484
2012-03-22 10:50:00,50.67,50.68,50.6,50.67,45473.50855235712,28.111,28.1165,28.0721,28.111,45473.5086
2012-03-22 10:55:00,50.68,50.7,50.61,50.62,63690.724516757065,28.1165,28.1276,28.0777,28.0832,63690.7245
2012-03-22 11:00:00,50.62,50.62,50.53,50.54,104575.16339869282,28.0832,28.0832,28.0333,28.0389,104575.1634
2012-03-22 11:05:00,50.54,50.58,50.46,50.46,85662.63384786539,28.0389,28.061,27.9945,27.9945,85662.6338
2012-03-22 11:10:00,50.46,50.57,50.45,50.53,43387.56779307468,27.9945,28.0555,27.9889,28.0333,43387.5678
2012-03-22 11:15:00,50.52,50.55,50.5,50.5,51036.01724377695,28.0278,28.0444,28.0167,28.0167,51036.0172
2012-03-22 11:20:00,50.5,50.58,50.5,50.57,22806.285634821303,28.0167,28.061,28.0167,28.0555,22806.2856
2012-03-22 11:25:00,50.58,50.66,50.57,50.61,36017.243776943404,28.061,28.1054,28.0555,28.0777,36017.2438
2012-03-22 11:30:00,50.6,50.67,50.57,50.66,38520.37268808233,28.0721,28.111,28.0555,28.1054,38520.3727
2012-03-22 11:35:00,50.66,50.74,50.65,50.68,70365.73494646086,28.1054,28.1498,28.0999,28.1165,70365.7349
2012-03-22 11:40:00,50.68,50.7,50.62,50.69,22110.97204839383,28.1165,28.1276,28.0832,28.1221,22110.972
2012-03-22 11:45:00,50.69,50.7,50.67,50.69,17382.839660686972,28.1221,28.1276,28.111,28.1221,17382.8397
2012-03-22 11:50:00,50.69,50.72,50.62,50.62,46307.88485607009,28.1221,28.1387,28.0832,28.0832,46307.8849
2012-03-22 11:55:00,50.62,50.62,50.57,50.57,31845.362258378533,28.0832,28.0832,28.0555,28.0555,31845.3623
2012-03-22 12:00:00,50.57,50.61,50.57,50.6,21832.84661382284,28.0555,28.0777,28.0555,28.0721,21832.8466
2012-03-22 12:05:00,50.61,50.64,50.61,50.62,31845.362258378533,28.0777,28.0943,28.0777,28.0832,31845.3623
2012-03-22 12:10:00,50.62,50.63,50.58,50.61,30593.79780280907,28.0832,28.0888,28.061,28.0777,30593.7978
2012-03-22 12:15:00,50.61,50.64,50.61,50.62,24892.22639410374,28.0777,28.0943,28.0777,28.0832,24892.2264
2012-03-22 12:20:00,50.62,50.77,50.62,50.77,57293.83952162426,28.0832,28.1665,28.0832,28.1665,57293.8395
2012-03-22 12:25:00,50.76,50.78,50.69,50.69,20720.34487553887,28.1609,28.172,28.1221,28.1221,20720.3449
2012-03-22 12:30:00,50.7,50.7,50.67,50.68,18912.529550827425,28.1276,28.1276,28.111,28.1165,18912.5296
2012-03-22 12:35:00,50.68,50.78,50.68,50.75,36434.431928799895,28.1165,28.172,28.1165,28.1554,36434.4319
2012-03-22 12:40:00,50.75,50.75,50.72,50.75,21971.90933110833,28.1554,28.1554,28.1387,28.1554,21971.9093
2012-03-22 12:45:00,50.75,50.8,50.73,50.8,28646.91976081213,28.1554,28.1831,28.1443,28.1831,28646.9198
2012-03-22 12:50:00,50.8,50.85,50.8,50.84,26978.16715338618,28.1831,28.2108,28.1831,28.2053,26978.1672
2012-03-22 12:55:00,50.85,50.91,50.82,50.91,31010.98595466556,28.2108,28.2441,28.1942,28.2441,31010.986
2012-03-22 13:00:00,50.9,50.91,50.8,50.8,26004.72813238771,28.2386,28.2441,28.1831,28.1831,26004.7281
2012-03-22 13:05:00,50.8,50.8,50.75,50.76,22110.97204839383,28.1831,28.1831,28.1554,28.1609,22110.972
2012-03-22 13:10:00,50.75,50.88,50.75,50.88,33792.24030037547,28.1554,28.2275,28.1554,28.2275,33792.2403
2012-03-22 13:15:00,50.88,50.91,50.79,50.8,25865.66541510221,28.2275,28.2441,28.1776,28.1831,25865.6654
2012-03-22 13:20:00,50.79,50.85,50.78,50.84,20998.47031010986,28.1776,28.2108,28.172,28.2053,20998.4703
2012-03-22 13:25:00,50.85,50.87,50.79,50.83,35600.05562508692,28.2108,28.2219,28.1776,28.1997,35600.0556
2012-03-22 13:30:00,50.82,50.91,50.8,50.9,25726.60269781672,28.1942,28.2441,28.1831,28.2386,25726.6027
2012-03-22 13:35:00,50.88,50.89,50.84,50.85,23501.599221248784,28.2275,28.233,28.2053,28.2108,23501.5992
2012-03-22 13:40:00,50.85,50.85,50.81,50.83,31150.04867195105,28.2108,28.2108,28.1887,28.1997,31150.0487
2012-03-22 13:45:00,50.82,50.88,50.8,50.82,25726.60269781672,28.1942,28.2275,28.1831,28.1942,25726.6027
2012-03-22 13:50:00,50.82,50.83,50.76,50.8,24753.163676818247,28.1942,28.1997,28.1609,28.1831,24753.1637
2012-03-22 13:55:00,50.8,50.85,50.78,50.8,73703.24016131276,28.1831,28.2108,28.172,28.1831,73703.2402
2012-03-22 14:00:00,50.81,50.86,50.79,50.86,46725.07300792658,28.1887,28.2164,28.1776,28.2164,46725.073
2012-03-22 14:05:00,50.87,50.87,50.81,50.85,27256.29258795717,28.2219,28.2219,28.1887,28.2108,27256.2926
2012-03-22 14:10:00,50.85,50.89,50.84,50.88,62856.34821304409,28.2108,28.233,28.2053,28.2275,62856.3482
2012-03-22 14:15:00,50.88,50.96,50.86,50.92,78153.24711444862,28.2275,28.2719,28.2164,28.2497,78153.2471
2012-03-22 14:20:00,50.92,50.96,50.9,50.93,53261.02072034488,28.2497,28.2719,28.2386,28.2552,53261.0207
2012-03-22 14:25:00,50.93,51.02,50.9,51.02,37546.93366708386,28.2552,28.3052,28.2386,28.3052,37546.9337
2012-03-22 14:30:00,51.01,51.02,50.98,51.02,41857.87790293423,28.2996,28.3052,28.283,28.3052,41857.8779
2012-03-22 14:35:00,51.03,51.03,50.98,51.0,41579.75246836324,28.3107,28.3107,28.283,28.2941,41579.7525
2012-03-22 14:40:00,51.0,51.01,50.98,50.99,35600.05562508692,28.2941,28.2996,28.283,28.2885,35600.0556
2012-03-22 14:45:00,51.0,51.0,50.93,50.98,37129.74551522737,28.2941,28.2941,28.2552,28.283,37129.7455
2012-03-22 14:50:00,50.98,50.98,50.87,50.87,33375.05214851898,28.283,28.283,28.2219,28.2219,33375.0521
2012-03-22 14:55:00,50.88,50.91,50.85,50.91,47142.26115978307,28.2275,28.2441,28.2108,28.2441,47142.2612
2012-03-22 15:00:00,50.91,50.92,50.81,50.82,53956.33430677236,28.2441,28.2497,28.1887,28.1942,53956.3343
2012-03-22 15:05:00,50.81,50.82,50.76,50.78,40745.37616465026,28.1887,28.1942,28.1609,28.172,40745.3762
2012-03-22 15:10:00,50.78,50.79,50.73,50.74,42692.2542066472,28.172,28.1776,28.1443,28.1498,42692.2542
2012-03-22 15:15:00,50.74,50.77,50.67,50.67,85106.38297872341,28.1498,28.1665,28.111,28.111,85106.383
2012-03-22 15:20:00,50.68,50.8,50.67,50.8,57850.09039076624,28.1165,28.1831,28.111,28.1831,57850.0904
2012-03-22 15:25:00,50.8,50.84,50.75,50.78,39771.93714365179,28.1831,28.2053,28.1554,28.172,39771.9371
2012-03-22 15:30:00,50.78,50.8,50.77,50.77,37129.74551522737,28.172,28.1831,28.1665,28.1665,37129.7455
2012-03-22 15:35:00,50.77,50.8,50.74,50.8,60214.15658461967,28.1665,28.1831,28.1498,28.1831,60214.1566
2012-03-22 15:40:00,50.79,50.88,50.77,50.88,139062.71728549578,28.1776,28.2275,28.1665,28.2275,139062.7173
2012-03-22 15:45:00,50.88,50.96,50.88,50.95,119872.06230009736,28.2275,28.2719,28.2275,28.2663,119872.0623
2012-03-22 15:50:00,50.94,50.95,50.89,50.91,71478.23668474483,28.2608,28.2663,28.233,28.2441,71478.2367
2012-03-22 15:55:00,50.91,50.92,50.86,50.87,144486.1632596301,28.2441,28.2497,28.2164,28.2219,144486.1633
2012-03-23 09:30:00,50.88,50.93,50.5,50.61,123765.81838409124,28.2275,28.2552,28.0167,28.0777,123765.8184
2012-03-23 09:35:00,50.61,50.62,50.45,50.52,68140.73146989293,28.0777,28.0832,27.9889,28.0278,68140.7315
2012-03-23 09:40:00,50.52,50.53,50.4,50.48,65081.35168961202,28.0278,28.0333,27.9612,28.0056,65081.3517
2012-03-23 09:45:00,50.5,50.59,50.4,50.44,106939.22959254624,28.0167,28.0666,27.9612,27.9834,106939.2296
2012-03-23 09:50:00,50.44,50.56,50.44,50.52,97343.90209984704,27.9834,28.05,27.9834,28.0278,97343.9021
2012-03-23 09:55:00,50.52,50.52,50.41,50.51,79543.87428730358,28.0278,28.0278,27.9667,28.0222,79543.8743
2012-03-23 10:00:00,50.5,50.5,50.39,50.42,67584.48060075095,28.0167,28.0167,27.9556,27.9723,67584.4806
2012-03-23 10:05:00,50.43,50.43,50.25,50.3,100820.47003198444,27.9778,27.9778,27.878,27.9057,100820.47
2012-03-23 10:10:00,50.3,50.3,50.19,50.28,81212.62689472953,27.9057,27.9057,27.8447,27.8946,81212.6269
2012-03-23 10:15:00,50.28,50.34,50.16,50.16,95953.27492699208,27.8946,27.9279,27.828,27.828,95953.2749
2012-03-23 10:20:00,50.16,50.24,50.11,50.24,47281.32387706856,27.828,27.8724,27.8003,27.8724,47281.3239
2012-03-23 10:25:00,50.24,50.24,50.11,50.11,45334.44583507162,27.8724,27.8724,27.8003,27.8003,45334.4458
2012-03-23 10:30:00,50.11,50.16,50.06,50.14,65359.47712418301,27.8003,27.828,27.7726,27.8169,65359.4771
2012-03-23 10:35:00,50.14,50.19,50.14,50.15,56042.2750660548,27.8169,27.8447,27.8169,27.8225,56042.2751
2012-03-23 10:40:00,50.15,50.18,50.09,50.1,30037.546933667087,27.8225,27.8391,27.7892,27.7948,30037.5469
2012-03-23 10:45:00,50.1,50.18,50.09,50.16,54651.64789319984,27.7948,27.8391,27.7892,27.828,54651.6479
2012-03-23 10:50:00,50.17,50.2,50.13,50.19,43665.69322764567,27.8336,27.8502,27.8114,27.8447,43665.6932
2012-03-23 10:55:00,50.19,50.22,50.16,50.19,73007.92657488528,27.8447,27.8613,27.828,27.8447,73007.9266
2012-03-23 11:00:00,50.2,50.21,50.13,50.18,53400.083437630376,27.8502,27.8558,27.8114,27.8391,53400.0834
2012-03-23 11:05:00,50.19,50.3,50.16,50.3,74676.67918231123,27.8447,27.9057,27.828,27.9057,74676.6792
2012-03-23 11:10:00,50.29,50.34,50.24,50.28,52843.83256848839,27.9002,27.9279,27.8724,27.8946,52843.8326
2012-03-23 11:15:00,50.28,50.42,50.28,50.37,58962.59212905021,27.8946,27.9723,27.8946,27.9445,58962.5921
2012-03-23 11:20:00,50.37,50.37,50.27,50.34,111389.23654568211,27.9445,27.9445,27.8891,27.9279,111389.2365
2012-03-23 11:25:00,50.33,50.38,50.33,50.38,17382.839660686972,27.9224,27.9501,27.9224,27.9501,17382.8397
2012-03-23 11:30:00,50.38,50.44,50.38,50.41,27673.48073981365,27.9501,27.9834,27.9501,27.9667,27673.4807
2012-03-23 11:35:00,50.41,50.44,50.39,50.44,20720.34487553887,27.9667,27.9834,27.9556,27.9834,20720.3449
2012-03-23 11:40:00,50.44,50.44,50.42,50.42,16548.463356973996,27.9834,27.9834,27.9723,27.9723,16548.4634
2012-03-23 11:45:00,50.42,50.5,50.42,50.5,36990.682797941874,27.9723,28.0167,27.9723,28.0167,36990.6828
2012-03-23 11:50:00,50.5,50.53,50.48,50.5,21137.53302739536,28.0167,28.0333,28.0056,28.0167,21137.533
2012-03-23 11:55:00,50.5,50.61,50.5,50.61,24057.85009039077,28.0167,28.0777,28.0167,28.0777,24057.8501
2012-03-23 12:00:00,50.6,50.61,50.57,50.57,22945.3483521068,28.0721,28.0777,28.0555,28.0555,22945.3484
2012-03-23 12:05:00,50.57,50.57,50.54,50.55,17660.96509525796,28.0555,28.0555,28.0389,28.0444,17660.9651
2012-03-23 12:10:00,50.55,50.57,50.54,50.56,18912.529550827425,28.0444,28.0555,28.0389,28.05,18912.5296
2012-03-23 12:15:00,50.56,50.57,50.5,50.5,23640.66193853428,28.05,28.0555,28.0167,28.0167,23640.6619
2012-03-23 12:20:00,50.5,50.5,50.45,50.5,31845.362258378533,28.0167,28.0167,27.9889,28.0167,31845.3623
2012-03-23 12:25:00,50.51,50.53,50.46,50.47,26560.979001529693,28.0222,28.0333,27.9945,28.0,26560.979
2012-03-23 12:30:00,50.47,50.5,50.46,50.47,23640.66193853428,28.0,28.0167,27.9945,28.0,23640.6619
2012-03-23 12:35:00,50.47,50.48,50.44,50.47,21971.90933110833,28.0,28.0056,27.9834,28.0,21971.9093
2012-03-23 12:40:00,50.47,50.53,50.45,50.53,25309.41454596023,28.0,28.0333,27.9889,28.0333,25309.4145
2012-03-23 12:45:00,50.53,50.57,50.53,50.56,18495.341398970937,28.0333,28.0555,28.0333,28.05,18495.3414
2012-03-23 12:50:00,50.56,50.59,50.55,50.59,19190.65498539841,28.05,28.0666,28.0444,28.0666,19190.655
2012-03-23 12:55:00,50.6,50.63,50.57,50.58,31706.299541093034,28.0721,28.0888,28.0555,28.061,31706.2995
2012-03-23 13:00:00,50.59,50.6,50.57,50.57,20581.28215825337,28.0666,28.0721,28.0555,28.0555,20581.2822
2012-03-23 13:05:00,50.57,50.62,50.57,50.57,33514.114865804484,28.0555,28.0832,28.0555,28.0555,33514.1149
2012-03-23 13:10:00,50.57,50.62,50.57,50.59,15157.836184119038,28.0555,28.0832,28.0555,28.0666,15157.8362
2012-03-23 13:15:00,50.58,50.65,50.58,50.65,15853.149770546515,28.061,28.0999,28.061,28.0999,15853.1498
2012-03-23 13:20:00,50.65,50.67,50.6,50.63,38242.24725351133,28.0999,28.111,28.0721,28.0888,38242.2473
2012-03-23 13:25:00,50.63,50.66,50.63,50.65,20303.156723682383,28.0888,28.1054,28.0888,28.0999,20303.1567
2012-03-23 13:30:00,50.65,50.67,50.59,50.6,29898.484216381592,28.0999,28.111,28.0666,28.0721,29898.4842
2012-03-23 13:35:00,50.6,50.64,50.57,50.63,19329.71770268392,28.0721,28.0943,28.0555,28.0888,19329.7177
2012-03-23 13:40:00,50.64,50.67,50.64,50.65,26978.16715338618,28.0943,28.111,28.0943,28.0999,26978.1672
2012-03-23 13:45:00,50.64,50.7,50.63,50.7,26560.979001529693,28.0943,28.1276,28.0888,28.1276,26560.979
2012-03-23 13:50:00,50.7,50.72,50.64,50.69,53539.14615491587,28.1276,28.1387,28.0943,28.1221,53539.1462
2012-03-23 13:55:00,50.68,50.7,50.65,50.66,14879.710749548049,28.1165,28.1276,28.0999,28.1054,14879.7107
2012-03-23 14:00:00,50.66,50.7,50.65,50.67,15296.898901404536,28.1054,28.1276,28.0999,28.111,15296.8989
2012-03-23 14:05:00,50.67,50.67,50.62,50.63,21415.658461966348,28.111,28.111,28.0832,28.0888,21415.6585
2012-03-23 14:10:00,50.63,50.66,50.62,50.64,25865.66541510221,28.0888,28.1054,28.0832,28.0943,25865.6654
2012-03-23 14:15:00,50.65,50.7,50.64,50.68,26143.790849673205,28.0999,28.1276,28.0943,28.1165,26143.7908
2012-03-23 14:20:00,50.68,50.7,50.68,50.68,9178.13934084272,28.1165,28.1276,28.1165,28.1165,9178.1393
2012-03-23 14:25:00,50.69,50.7,50.68,50.69,11542.20553469615,28.1221,28.1276,28.1165,28.1221,11542.2055
2012-03-23 14:30:00,50.68,50.7,50.67,50.7,24753.163676818247,28.1165,28.1276,28.111,28.1276,24753.1637
2012-03-23 14:35:00,50.7,50.7,50.68,50.69,34070.36573494646,28.1276,28.1276,28.1165,28.1221,34070.3657
2012-03-23 14:40:00,50.69,50.7,50.67,50.7,31150.04867195105,28.1221,28.1276,28.111,28.1276,31150.0487
2012-03-23 14:45:00,50.69,50.75,50.68,50.74,25031.28911138924,28.1221,28.1554,28.1165,28.1498,25031.2891
2012-03-23 14:50:00,50.75,50.8,50.73,50.78,38798.49812265332,28.1554,28.1831,28.1443,28.172,38798.4981
2012-03-23 14:55:00,50.78,50.8,50.75,50.78,29342.23334723961,28.172,28.1831,28.1554,28.172,29342.2333
2012-03-23 15:00:00,50.79,50.81,50.78,50.81,47837.57474621054,28.1776,28.1887,28.172,28.1887,47837.5747
2012-03-23 15:05:00,50.81,50.83,50.76,50.76,31567.23682380754,28.1887,28.1997,28.1609,28.1609,31567.2368
2012-03-23 15:10:00,50.76,50.76,50.7,50.73,37268.80823251286,28.1609,28.1609,28.1276,28.1443,37268.8082
2012-03-23 15:15:00,50.73,50.8,50.73,50.79,33235.98943123349,28.1443,28.1831,28.1443,28.1776,33235.9894
2012-03-23 15:20:00,50.79,50.8,50.78,50.8,60770.40745376165,28.1776,28.1831,28.172,28.1831,60770.4075
2012-03-23 15:25:00,50.8,50.8,50.7,50.71,40189.12529550828,28.1831,28.1831,28.1276,28.1332,40189.1253
2012-03-23 15:30:00,50.71,50.77,50.71,50.76,68557.91962174942,28.1332,28.1665,28.1332,28.1609,68557.9196
2012-03-23 15:35:00,50.78,50.78,50.74,50.78,39632.874426366296,28.172,28.172,28.1498,28.172,39632.8744
2012-03-23 15:40:00,50.78,50.79,50.74,50.76,81490.75232930052,28.172,28.1776,28.1498,28.1609,81490.7523
2012-03-23 15:45:00,50.75,50.83,50.72,50.81,78709.49798359061,28.1554,28.1997,28.1387,28.1887,78709.498
2012-03-23 15:50:00,50.8,50.83,50.78,50.82,79543.87428730358,28.1831,28.1997,28.172,28.1942,79543.8743
2012-03-23 15:55:00,50.81,50.83,50.78,50.78,194826.8669169796,28.1887,28.1997,28.172,28.172,194826.8669
2012-03-26 09:30:00,50.9,51.05,50.83,51.02,137533.0273953553,28.2386,28.3218,28.1997,28.3052,137533.0274
2012-03-26 09:35:00,51.02,51.16,50.91,50.98,91781.3934084272,28.3052,28.3828,28.2441,28.283,91781.3934
2012-03-26 09:40:00,50.99,51.19,50.99,51.04,33931.30301766097,28.2885,28.3995,28.2885,28.3163,33931.303
2012-03-26 09:45:00,51.04,51.11,50.98,51.05,56042.2750660548,28.3163,28.3551,28.283,28.3218,56042.2751
2012-03-26 09:50:00,51.04,51.06,50.95,51.02,56320.40050062579,28.3163,28.3273,28.2663,28.3052,56320.4005
2012-03-26 09:55:00,51.02,51.08,51.02,51.06,103462.66166040883,28.3052,28.3384,28.3052,28.3273,103462.6617
2012-03-26 10:00:00,51.05,51.14,51.03,51.06,83298.56765401196,28.3218,28.3717,28.3107,28.3273,83298.5677
2012-03-26 10:05:00,51.06,51.16,51.06,51.13,59796.968432763184,28.3273,28.3828,28.3273,28.3662,59796.9684
2012-03-26 10:10:00,51.14,51.14,51.06,51.08,58962.59212905021,28.3717,28.3717,28.3273,28.3384,58962.5921
2012-03-26 10:15:00,51.08,51.14,51.06,51.07,21137.53302739536,28.3384,28.3717,28.3273,28.3329,21137.533
2012-03-26 10:20:00,51.07,51.11,51.01,51.11,33096.92671394799,28.3329,28.3551,28.2996,28.3551,33096.9267
2012-03-26 10:25:00,51.11,51.13,51.03,51.03,31150.04867195105,28.3551,28.3662,28.3107,28.3107,31150.0487
2012-03-26 10:30:00,51.03,51.1,51.01,51.08,34626.61660408845,28.3107,28.3495,28.2996,28.3384,34626.6166
2012-03-26 10:35:00,51.08,51.11,51.06,51.08,8900.01390627173,28.3384,28.3551,28.3273,28.3384,8900.0139
2012-03-26 10:40:00,51.07,51.09,51.04,51.07,10985.954665554164,28.3329,28.344,28.3163,28.3329,10985.9547
2012-03-26 10:45:00,51.06,51.08,50.98,51.06,44500.06953135865,28.3273,28.3384,28.283,28.3273,44500.0695
2012-03-26 10:50:00,51.06,51.11,51.03,51.07,26421.916284244195,28.3273,28.3551,28.3107,28.3329,26421.9163
2012-03-26 10:55:00,51.07,51.12,51.07,51.1,23084.4110693923,28.3329,28.3606,28.3329,28.3495,23084.4111
2012-03-26 11:00:00,51.1,51.11,51.09,51.09,19329.71770268392,28.3495,28.3551,28.344,28.344,19329.7177
2012-03-26 11:05:00,51.1,51.13,51.06,51.13,16409.4006396885,28.3495,28.3662,28.3273,28.3662,16409.4006
2012-03-26 11:10:00,51.12,51.14,51.06,51.07,15992.212487832014,28.3606,28.3717,28.3273,28.3329,15992.2125
2012-03-26 11:15:00,51.07,51.11,51.07,51.1,22945.3483521068,28.3329,28.3551,28.3329,28.3495,22945.3484
2012-03-26 11:20:00,51.09,51.15,51.09,51.15,21832.84661382284,28.344,28.3773,28.344,28.3773,21832.8466
2012-03-26 11:25:00,51.15,51.15,51.03,51.03,25726.60269781672,28.3773,28.3773,28.3107,28.3107,25726.6027
2012-03-26 11:30:00,51.03,51.1,51.01,51.1,59518.84299819219,28.3107,28.3495,28.2996,28.3495,59518.843
2012-03-26 11:35:00,51.1,51.13,51.09,51.09,18912.529550827425,28.3495,28.3662,28.344,28.344,18912.5296
2012-03-26 11:40:00,51.08,51.12,51.07,51.07,16826.58879154499,28.3384,28.3606,28.3329,28.3329,16826.5888
2012-03-26 11:45:00,51.07,51.11,51.06,51.09,33792.24030037547,28.3329,28.3551,28.3273,28.344,33792.2403
2012-03-26 11:50:00,51.08,51.16,51.07,51.16,21137.53302739536,28.3384,28.3828,28.3329,28.3828,21137.533
2012-03-26 11:55:00,51.16,51.16,51.1,51.1,51314.14267834794,28.3828,28.3828,28.3495,28.3495,51314.1427
2012-03-26 12:00:00,51.1,51.16,51.1,51.16,7926.574885273259,28.3495,28.3828,28.3495,28.3828,7926.5749
2012-03-26 12:05:00,51.17,51.19,51.16,51.19,14045.334445835071,28.3884,28.3995,28.3828,28.3995,14045.3344
2012-03-26 12:10:00,51.19,51.19,51.08,51.12,37129.74551522737,28.3995,28.3995,28.3384,28.3606,37129.7455
2012-03-26 12:15:00,51.12,51.19,51.12,51.19,36573.49464608539,28.3606,28.3995,28.3606,28.3995,36573.4946
2012-03-26 12:20:00,51.19,51.2,51.18,51.19,31706.299541093034,28.3995,28.405,28.3939,28.3995,31706.2995
2012-03-26 12:25:00,51.19,51.23,51.19,51.21,24475.03824224725,28.3995,28.4217,28.3995,28.4106,24475.0382
2012-03-26 12:30:00,51.21,51.21,51.19,51.19,30593.79780280907,28.4106,28.4106,28.3995,28.3995,30593.7978
2012-03-26 12:35:00,51.19,51.21,51.15,51.15,29481.296064525104,28.3995,28.4106,28.3773,28.3773,29481.2961
2012-03-26 12:40:00,51.14,51.16,51.13,51.14,25587.539980531223,28.3717,28.3828,28.3662,28.3717,25587.54
2012-03-26 12:45:00,51.14,51.15,51.12,51.13,22945.3483521068,28.3717,28.3773,28.3606,28.3662,22945.3484
2012-03-26 12:50:00,51.12,51.18,51.12,51.16,35043.80475594493,28.3606,28.3939,28.3606,28.3828,35043.8048
2012-03-26 12:55:00,51.16,51.18,51.14,51.14,24753.163676818247,28.3828,28.3939,28.3717,28.3717,24753.1637
2012-03-26 13:00:00,51.14,51.16,51.14,51.16,19190.65498539841,28.3717,28.3828,28.3717,28.3828,19190.655
2012-03-26 13:05:00,51.16,51.16,51.14,51.15,20998.47031010986,28.3828,28.3828,28.3717,28.3773,20998.4703
2012-03-26 13:10:00,51.15,51.17,51.15,51.16,12376.581838409124,28.3773,28.3884,28.3773,28.3828,12376.5818
2012-03-26 13:15:00,51.15,51.18,51.15,51.16,12237.519121123629,28.3773,28.3939,28.3773,28.3828,12237.5191
2012-03-26 13:20:00,51.15,51.17,51.15,51.17,20164.09400639689,28.3773,28.3884,28.3773,28.3884,20164.094
2012-03-26 13:25:00,51.16,51.24,51.16,51.23,23501.599221248784,28.3828,28.4272,28.3828,28.4217,23501.5992
2012-03-26 13:30:00,51.22,51.23,51.19,51.21,29203.17062995411,28.4161,28.4217,28.3995,28.4106,29203.1706
2012-03-26 13:35:00,51.2,51.23,51.18,51.19,23223.4737866778,28.405,28.4217,28.3939,28.3995,23223.4738
2012-03-26 13:40:00,51.19,51.19,51.11,51.14,26839.104436100683,28.3995,28.3995,28.3551,28.3717,26839.1044
2012-03-26 13:45:00,51.14,51.19,51.14,51.19,10985.954665554164,28.3717,28.3995,28.3717,28.3995,10985.9547
2012-03-26 13:50:00,51.18,51.19,51.16,51.18,19329.71770268392,28.3939,28.3995,28.3828,28.3939,19329.7177
2012-03-26 13:55:00,51.19,51.21,51.18,51.19,24475.03824224725,28.3995,28.4106,28.3939,28.3995,24475.0382
2012-03-26 14:00:00,51.2,51.21,51.17,51.19,18773.46683354193,28.405,28.4106,28.3884,28.3995,18773.4668
2012-03-26 14:05:00,51.18,51.19,51.16,51.19,20720.34487553887,28.3939,28.3995,28.3828,28.3995,20720.3449
2012-03-26 14:10:00,51.2,51.2,51.15,51.16,24475.03824224725,28.405,28.405,28.3773,28.3828,24475.0382
2012-03-26 14:15:00,51.16,51.19,51.16,51.16,27395.355305242665,28.3828,28.3995,28.3828,28.3828,27395.3553
2012-03-26 14:20:00,51.16,51.21,51.15,51.21,19607.843137254906,28.3828,28.4106,28.3773,28.4106,19607.8431
2012-03-26 14:25:00,51.21,51.22,51.16,51.17,18773.46683354193,28.4106,28.4161,28.3828,28.3884,18773.4668
2012-03-26 14:30:00,51.17,51.21,51.17,51.19,29759.421499096094,28.3884,28.4106,28.3884,28.3995,29759.4215
2012-03-26 14:35:00,51.19,51.19,51.14,51.18,25726.60269781672,28.3995,28.3995,28.3717,28.3939,25726.6027
2012-03-26 14:40:00,51.17,51.26,51.17,51.23,50896.95452649145,28.3884,28.4383,28.3884,28.4217,50896.9545
2012-03-26 14:45:00,51.22,51.23,51.19,51.23,28229.73160895564,28.4161,28.4217,28.3995,28.4217,28229.7316
2012-03-26 14:50:00,51.23,51.28,51.22,51.28,36573.49464608539,28.4217,28.4494,28.4161,28.4494,36573.4946
2012-03-26 14:55:00,51.27,51.28,51.22,51.26,45612.57126964261,28.4439,28.4494,28.4161,28.4383,45612.5713
2012-03-26 15:00:00,51.26,51.33,51.22,51.33,47142.26115978307,28.4383,28.4771,28.4161,28.4771,47142.2612
2012-03-26 15:05:00,51.33,51.34,51.27,51.29,48811.01376720901,28.4771,28.4827,28.4439,28.4549,48811.0138
2012-03-26 15:10:00,51.29,51.3,51.26,51.3,39354.748991795306,28.4549,28.4605,28.4383,28.4605,39354.749
2012-03-26 15:15:00,51.3,51.34,51.3,51.34,44361.00681407315,28.4605,28.4827,28.4605,28.4827,44361.0068
2012-03-26 15:20:00,51.34,51.34,51.28,51.31,54929.77332777083,28.4827,28.4827,28.4494,28.466,54929.7733
2012-03-26 15:25:00,51.32,51.34,51.29,51.3,40745.37616465026,28.4716,28.4827,28.4549,28.4605,40745.3762
2012-03-26 15:30:00,51.3,51.32,51.27,51.27,63829.78723404256,28.4605,28.4716,28.4439,28.4439,63829.7872
2012-03-26 15:35:00,51.27,51.34,51.26,51.26,69670.42136003338,28.4439,28.4827,28.4383,28.4383,69670.4214
2012-03-26 15:40:00,51.26,51.3,51.25,51.26,67306.35516617996,28.4383,28.4605,28.4328,28.4383,67306.3552
2012-03-26 15:45:00,51.25,51.37,51.25,51.37,124878.3201223752,28.4328,28.4993,28.4328,28.4993,124878.3201
2012-03-26 15:50:00,51.38,51.38,51.3,51.32,148240.8566263385,28.5049,28.5049,28.4605,28.4716,148240.8566
2012-03-26 15:55:00,51.32,51.39,51.31,51.39,156167.43151161174,28.4716,28.5104,28.466,28.5104,156167.4315
2012-03-27 09:30:00,51.49,51.62,51.42,51.51,150883.04825476292,28.5659,28.638,28.5271,28.577,150883.0483
2012-03-27 09:35:00,51.51,51.52,51.37,51.4,53678.208872201365,28.577,28.5825,28.4993,28.516,53678.2089
2012-03-27 09:40:00,51.41,51.55,51.41,51.44,45334.44583507162,28.5215,28.5992,28.5215,28.5382,45334.4458
2012-03-27 09:45:00,51.46,51.49,51.37,51.42,41857.87790293423,28.5493,28.5659,28.4993,28.5271,41857.8779
2012-03-27 09:50:00,51.42,51.42,51.35,51.36,32540.67584480601,28.5271,28.5271,28.4882,28.4938,32540.6758
2012-03-27 09:55:00,51.35,51.38,51.32,51.34,21971.90933110833,28.4882,28.5049,28.4716,28.4827,21971.9093
2012-03-27 10:00:00,51.34,51.34,51.28,51.31,42275.06605479072,28.4827,28.4827,28.4494,28.466,42275.0661
2012-03-27 10:05:00,51.32,51.41,51.31,51.37,46307.88485607009,28.4716,28.5215,28.466,28.4993,46307.8849
2012-03-27 10:10:00,51.37,51.38,51.28,51.31,44221.94409678766,28.4993,28.5049,28.4494,28.466,44221.9441
2012-03-27 10:15:00,51.31,51.38,51.28,51.38,36851.62008065638,28.466,28.5049,28.4494,28.5049,36851.6201
2012-03-27 10:20:00,51.37,51.4,51.3,51.3,27951.60617438465,28.4993,28.516,28.4605,28.4605,27951.6062
2012-03-27 10:25:00,51.29,51.36,51.27,51.31,30871.923237380062,28.4549,28.4938,28.4439,28.466,30871.9232
2012-03-27 10:30:00,51.32,51.33,51.26,51.26,36573.49464608539,28.4716,28.4771,28.4383,28.4383,36573.4946
2012-03-27 10:35:00,51.26,51.34,51.24,51.31,54651.64789319984,28.4383,28.4827,28.4272,28.466,54651.6479
2012-03-27 10:40:00,51.31,51.32,51.23,51.27,31428.174106522045,28.466,28.4716,28.4217,28.4439,31428.1741
2012-03-27 10:45:00,51.27,51.32,51.24,51.26,26560.979001529693,28.4439,28.4716,28.4272,28.4383,26560.979
2012-03-27 10:50:00,51.26,51.31,51.22,51.31,26143.790849673205,28.4383,28.466,28.4161,28.466,26143.7908
2012-03-27 10:55:00,51.3,51.31,51.21,51.24,76206.36907245168,28.4605,28.466,28.4106,28.4272,76206.3691
2012-03-27 11:00:00,51.23,51.3,51.23,51.25,69392.29592546239,28.4217,28.4605,28.4217,28.4328,69392.2959
2012-03-27 11:05:00,51.25,51.3,51.24,51.3,38798.49812265332,28.4328,28.4605,28.4272,28.4605,38798.4981
2012-03-27 11:10:00,51.3,51.4,51.29,51.38,47698.51202892505,28.4605,28.516,28.4549,28.5049,47698.512
2012-03-27 11:15:00,51.38,51.46,51.32,51.43,81907.94048115701,28.5049,28.5493,28.4716,28.5326,81907.9405
2012-03-27 11:20:00,51.43,51.47,51.37,51.42,31010.98595466556,28.5326,28.5548,28.4993,28.5271,31010.986
2012-03-27 11:25:00,51.43,51.48,51.39,51.42,20581.28215825337,28.5326,28.5604,28.5104,28.5271,20581.2822
2012-03-27 11:30:00,51.42,51.47,51.41,51.44,18495.341398970937,28.5271,28.5548,28.5215,28.5382,18495.3414
2012-03-27 11:35:00,51.44,51.45,51.36,51.39,23223.4737866778,28.5382,28.5437,28.4938,28.5104,23223.4738
2012-03-27 11:40:00,51.4,51.44,51.36,51.41,48811.01376720901,28.516,28.5382,28.4938,28.5215,48811.0138
2012-03-27 11:45:00,51.4,51.46,51.39,51.43,28090.668891670142,28.516,28.5493,28.5104,28.5326,28090.6689
2012-03-27 11:50:00,51.43,51.49,51.42,51.49,41857.87790293423,28.5326,28.5659,28.5271,28.5659,41857.8779
2012-03-27 11:55:00,51.49,51.51,51.45,51.49,42970.37964121819,28.5659,28.577,28.5437,28.5659,42970.3796
2012-03-27 12:00:00,51.5,51.55,51.48,51.48,38520.37268808233,28.5715,28.5992,28.5604,28.5604,38520.3727
2012-03-27 12:05:00,51.47,51.55,51.45,51.55,65915.727993325,28.5548,28.5992,28.5437,28.5992,65915.728
2012-03-27 12:10:00,51.55,51.57,51.49,51.52,33514.114865804484,28.5992,28.6103,28.5659,28.5825,33514.1149
2012-03-27 12:15:00,51.52,51.54,51.47,51.47,28646.91976081213,28.5825,28.5936,28.5548,28.5548,28646.9198
2012-03-27 12:20:00,51.47,51.47,51.42,51.46,30732.860520094564,28.5548,28.5548,28.5271,28.5493,30732.8605
2012-03-27 12:25:00,51.46,51.5,51.42,51.47,57015.71408705327,28.5493,28.5715,28.5271,28.5548,57015.7141
2012-03-27 12:30:00,51.47,51.53,51.47,51.53,22110.97204839383,28.5548,28.5881,28.5548,28.5881,22110.972
2012-03-27 12:35:00,51.53,51.57,51.53,51.57,23501.599221248784,28.5881,28.6103,28.5881,28.6103,23501.5992
2012-03-27 12:40:00,51.57,51.59,51.54,51.54,33514.114865804484,28.6103,28.6214,28.5936,28.5936,33514.1149
2012-03-27 12:45:00,51.53,51.53,51.46,51.48,44500.06953135865,28.5881,28.5881,28.5493,28.5604,44500.0695
2012-03-27 12:50:00,51.49,51.5,51.45,51.49,48254.76289806704,28.5659,28.5715,28.5437,28.5659,48254.7629
2012-03-27 12:55:00,51.49,51.5,51.44,51.48,20720.34487553887,28.5659,28.5715,28.5382,28.5604,20720.3449
2012-03-27 13:00:00,51.49,51.52,51.39,51.42,37685.99638436936,28.5659,28.5825,28.5104,28.5271,37685.9964
2012-03-27 13:05:00,51.43,51.46,51.39,51.42,37964.12181894034,28.5326,28.5493,28.5104,28.5271,37964.1218
2012-03-27 13:10:00,51.42,51.42,51.34,51.38,36712.557363370885,28.5271,28.5271,28.4827,28.5049,36712.5574
2012-03-27 13:15:00,51.38,51.39,51.29,51.29,29203.17062995411,28.5049,28.5104,28.4549,28.4549,29203.1706
2012-03-27 13:20:00,51.29,51.32,51.27,51.29,32540.67584480601,28.4549,28.4716,28.4439,28.4549,32540.6758
2012-03-27 13:25:00,51.29,51.36,51.29,51.3,34626.61660408845,28.4549,28.4938,28.4549,28.4605,34626.6166
2012-03-27 13:30:00,51.31,51.34,51.28,51.29,43387.56779307468,28.466,28.4827,28.4494,28.4549,43387.5678
2012-03-27 13:35:00,51.29,51.34,51.27,51.31,40467.25073007927,28.4549,28.4827,28.4439,28.466,40467.2507
2012-03-27 13:40:00,51.32,51.34,51.3,51.32,41023.50159922125,28.4716,28.4827,28.4605,28.4716,41023.5016
2012-03-27 13:45:00,51.31,51.34,51.29,51.29,40050.06257822278,28.466,28.4827,28.4549,28.4549,40050.0626
2012-03-27 13:50:00,51.29,51.34,51.28,51.3,47837.57474621054,28.4549,28.4827,28.4494,28.4605,47837.5747
2012-03-27 13:55:00,51.31,51.34,51.29,51.29,59240.7175636212,28.466,28.4827,28.4549,28.4549,59240.7176
2012-03-27 14:00:00,51.3,51.31,51.24,51.26,59240.7175636212,28.4605,28.466,28.4272,28.4383,59240.7176
2012-03-27 14:05:00,51.26,51.28,51.21,51.26,60909.47017104715,28.4383,28.4494,28.4106,28.4383,60909.4702
2012-03-27 14:10:00,51.26,51.29,51.19,51.22,77736.05896259214,28.4383,28.4549,28.3995,28.4161,77736.059
2012-03-27 14:15:00,51.22,51.24,51.18,51.2,83854.81852315395,28.4161,28.4272,28.3939,28.405,83854.8185
2012-03-27 14:20:00,51.2,51.24,51.17,51.19,117925.18425810042,28.405,28.4272,28.3884,28.3995,117925.1843
2012-03-27 14:25:00,51.19,51.23,51.16,51.22,98039.21568627452,28.3995,28.4217,28.3828,28.4161,98039.2157
2012-03-27 14:30:00,51.22,51.24,51.16,51.18,85384.5084132944,28.4161,28.4272,28.3828,28.3939,85384.5084
2012-03-27 14:35:00,51.18,51.21,51.16,51.19,106104.85328883328,28.3939,28.4106,28.3828,28.3995,106104.8533
2012-03-27 14:40:00,51.19,51.19,51.16,51.17,84132.94395772494,28.3995,28.3995,28.3828,28.3884,84132.944
2012-03-27 14:45:00,51.17,51.17,51.08,51.09,146154.91586705606,28.3884,28.3884,28.3384,28.344,146154.9159
2012-03-27 14:50:00,51.1,51.14,51.08,51.08,64525.100820470034,28.3495,28.3717,28.3384,28.3384,64525.1008
2012-03-27 14:55:00,51.08,51.1,51.06,51.07,60909.47017104715,28.3384,28.3495,28.3273,28.3329,60909.4702
2012-03-27 15:00:00,51.07,51.08,51.03,51.06,66750.10429703796,28.3329,28.3384,28.3107,28.3273,66750.1043
2012-03-27 15:05:00,51.06,51.13,51.06,51.08,47837.57474621054,28.3273,28.3662,28.3273,28.3384,47837.5747
2012-03-27 15:10:00,51.09,51.09,50.98,50.98,95536.0867751356,28.344,28.344,28.283,28.283,95536.0868
2012-03-27 15:15:00,50.98,51.01,50.96,50.97,95953.27492699208,28.283,28.2996,28.2719,28.2774,95953.2749
2012-03-27 15:20:00,50.96,50.97,50.87,50.91,110693.92295925465,28.2719,28.2774,28.2219,28.2441,110693.923
2012-03-27 15:25:00,50.91,50.93,50.87,50.88,91781.3934084272,28.2441,28.2552,28.2219,28.2275,91781.3934
2012-03-27 15:30:00,50.88,50.95,50.86,50.9,133083.02044221945,28.2275,28.2663,28.2164,28.2386,133083.0204
2012-03-27 15:35:00,50.9,50.92,50.86,50.89,116673.61980253096,28.2386,28.2497,28.2164,28.233,116673.6198
2012-03-27 15:40:00,50.88,50.9,50.87,50.87,113336.11458767904,28.2275,28.2386,28.2219,28.2219,113336.1146
2012-03-27 15:45:00,50.88,50.88,50.79,50.83,194270.6160478376,28.2275,28.2275,28.1776,28.1997,194270.616
2012-03-27 15:50:00,50.83,50.83,50.76,50.77,223473.7866777917,28.1997,28.1997,28.1609,28.1665,223473.7867
2012-03-27 15:55:00,50.77,50.8,50.75,50.78,288137.95021554723,28.1665,28.1831,28.1554,28.172,288137.9502
2012-03-28 09:30:00,50.79,50.92,50.72,50.84,86914.19830343485,28.1776,28.2497,28.1387,28.2053,86914.1983
2012-03-28 09:35:00,50.87,51.05,50.85,50.98,63412.59908218607,28.2219,28.3218,28.2108,28.283,63412.5991
2012-03-28 09:40:00,50.99,51.03,50.85,50.86,65776.6652760395,28.2885,28.3107,28.2108,28.2164,65776.6653
2012-03-28 09:45:00,50.86,50.88,50.73,50.8,169378.38965373384,28.2164,28.2275,28.1443,28.1831,169378.3897
2012-03-28 09:50:00,50.8,50.87,50.8,50.83,89417.32721457379,28.1831,28.2219,28.1831,28.1997,89417.3272
2012-03-28 09:55:00,50.84,51.0,50.82,50.97,49089.13920178001,28.2053,28.2941,28.1942,28.2774,49089.1392
2012-03-28 10:00:00,50.96,51.08,50.93,51.01,66750.10429703796,28.2719,28.3384,28.2552,28.2996,66750.1043
2012-03-28 10:05:00,51.01,51.03,50.91,50.91,62439.1600611876,28.2996,28.3107,28.2441,28.2441,62439.1601
2012-03-28 10:10:00,50.91,50.91,50.76,50.81,66889.16701432347,28.2441,28.2441,28.1609,28.1887,66889.167
2012-03-28 10:15:00,50.81,50.81,50.62,50.7,99290.78014184398,28.1887,28.1887,28.0832,28.1276,99290.7801
2012-03-28 10:20:00,50.7,50.72,50.62,50.66,70921.98581560285,28.1276,28.1387,28.0832,28.1054,70921.9858
2012-03-28 10:25:00,50.65,50.77,50.61,50.62,64525.100820470034,28.0999,28.1665,28.0777,28.0832,64525.1008
2012-03-28 10:30:00,50.62,50.67,50.58,50.67,56459.46321791128,28.0832,28.111,28.061,28.111,56459.4632
2012-03-28 10:35:00,50.67,50.78,50.67,50.77,45334.44583507162,28.111,28.172,28.111,28.1665,45334.4458
2012-03-28 10:40:00,50.76,50.82,50.72,50.82,43248.50507578919,28.1609,28.1942,28.1387,28.1942,43248.5051
2012-03-28 10:45:00,50.83,50.84,50.79,50.83,25587.539980531223,28.1997,28.2053,28.1776,28.1997,25587.54
2012-03-28 10:50:00,50.83,50.84,50.78,50.83,49506.327353636494,28.1997,28.2053,28.172,28.1997,49506.3274
2012-03-28 10:55:00,50.83,50.83,50.76,50.82,47281.32387706856,28.1997,28.1997,28.1609,28.1942,47281.3239
2012-03-28 11:00:00,50.83,50.83,50.72,50.73,40884.43888193576,28.1997,28.1997,28.1387,28.1443,40884.4389
2012-03-28 11:05:00,50.73,50.76,50.72,50.75,10707.829230983174,28.1443,28.1609,28.1387,28.1554,10707.8292
2012-03-28 11:10:00,50.75,50.78,50.71,50.72,36712.557363370885,28.1554,28.172,28.1332,28.1387,36712.5574
2012-03-28 11:15:00,50.73,50.76,50.71,50.72,22250.034765679324,28.1443,28.1609,28.1332,28.1387,22250.0348
2012-03-28 11:20:00,50.72,50.76,50.7,50.7,19190.65498539841,28.1387,28.1609,28.1276,28.1276,19190.655
2012-03-28 11:25:00,50.7,50.7,50.61,50.61,26700.041718815188,28.1276,28.1276,28.0777,28.0777,26700.0417
2012-03-28 11:30:00,50.62,50.63,50.6,50.62,26143.790849673205,28.0832,28.0888,28.0721,28.0832,26143.7908
2012-03-28 11:35:00,50.62,50.62,50.6,50.62,30593.79780280907,28.0832,28.0832,28.0721,28.0832,30593.7978
2012-03-28 11:40:00,50.62,50.67,50.61,50.64,20025.03128911139,28.0832,28.111,28.0777,28.0943,20025.0313
2012-03-28 11:45:00,50.64,50.65,50.56,50.56,23640.66193853428,28.0943,28.0999,28.05,28.05,23640.6619
2012-03-28 11:50:00,50.57,50.57,50.45,50.5,50896.95452649145,28.0555,28.0555,27.9889,28.0167,50896.9545
2012-03-28 11:55:00,50.5,50.55,50.42,50.53,30871.923237380062,28.0167,28.0444,27.9723,28.0333,30871.9232
2012-03-28 12:00:00,50.52,50.53,50.5,50.51,23084.4110693923,28.0278,28.0333,28.0167,28.0222,23084.4111
2012-03-28 12:05:00,50.52,50.6,50.52,50.57,20720.34487553887,28.0278,28.0721,28.0278,28.0555,20720.3449
2012-03-28 12:10:00,50.58,50.62,50.57,50.6,17660.96509525796,28.061,28.0832,28.0555,28.0721,17660.9651
2012-03-28 12:15:00,50.61,50.68,50.6,50.62,33096.92671394799,28.0777,28.1165,28.0721,28.0832,33096.9267
2012-03-28 12:20:00,50.63,50.65,50.62,50.63,19190.65498539841,28.0888,28.0999,28.0832,28.0888,19190.655
2012-03-28 12:25:00,50.63,50.64,50.6,50.6,17243.776943401477,28.0888,28.0943,28.0721,28.0721,17243.7769
2012-03-28 12:30:00,50.61,50.63,50.52,50.52,46029.7594214991,28.0777,28.0888,28.0278,28.0278,46029.7594
2012-03-28 12:35:00,50.52,50.56,50.51,50.52,27117.22987067168,28.0278,28.05,28.0222,28.0278,27117.2299
2012-03-28 12:40:00,50.52,50.56,50.5,50.5,13350.020859407594,28.0278,28.05,28.0167,28.0167,13350.0209
2012-03-28 12:45:00,50.51,50.58,50.5,50.58,16826.58879154499,28.0222,28.061,28.0167,28.061,16826.5888
2012-03-28 12:50:00,50.58,50.58,50.54,50.54,22110.97204839383,28.061,28.061,28.0389,28.0389,22110.972
2012-03-28 12:55:00,50.54,50.55,50.5,50.54,20303.156723682383,28.0389,28.0444,28.0167,28.0389,20303.1567
2012-03-28 13:00:00,50.55,50.59,50.54,50.57,19885.96857182589,28.0444,28.0666,28.0389,28.0555,19885.9686
2012-03-28 13:05:00,50.57,50.57,50.53,50.56,19051.59226811292,28.0555,28.0555,28.0333,28.05,19051.5923
2012-03-28 13:10:00,50.56,50.56,50.51,50.52,17104.71422611598,28.05,28.05,28.0222,28.0278,17104.7142
2012-03-28 13:15:00,50.53,50.56,50.52,50.54,12654.707272980117,28.0333,28.05,28.0278,28.0389,12654.7073
2012-03-28 13:20:00,50.53,50.57,50.49,50.5,20998.47031010986,28.0333,28.0555,28.0111,28.0167,20998.4703
2012-03-28 13:25:00,50.49,50.54,50.49,50.51,22389.09748296482,28.0111,28.0389,28.0111,28.0222,22389.0975
2012-03-28 13:30:00,50.51,50.51,50.47,50.49,28785.982478097623,28.0222,28.0222,28.0,28.0111,28785.9825
2012-03-28 13:35:00,50.48,50.54,50.44,50.52,32123.48769294952,28.0056,28.0389,27.9834,28.0278,32123.4877
2012-03-28 13:40:00,50.52,50.56,50.5,50.5,21693.78389653734,28.0278,28.05,28.0167,28.0167,21693.7839
2012-03-28 13:45:00,50.5,50.51,50.44,50.49,21276.595744680853,28.0167,28.0222,27.9834,28.0111,21276.5957
2012-03-28 13:50:00,50.5,50.5,50.44,50.47,18217.215964399948,28.0167,28.0167,27.9834,28.0,18217.216
2012-03-28 13:55:00,50.47,50.52,50.44,50.48,35043.80475594493,28.0,28.0278,27.9834,28.0056,35043.8048
2012-03-28 14:00:00,50.48,50.51,50.46,50.47,33096.92671394799,28.0056,28.0222,27.9945,28.0,33096.9267
2012-03-28 14:05:00,50.46,50.47,50.37,50.39,68975.10777360591,27.9945,28.0,27.9445,27.9556,68975.1078
2012-03-28 14:10:00,50.39,50.44,50.37,50.44,43804.75594493117,27.9556,27.9834,27.9445,27.9834,43804.7559
2012-03-28 14:15:00,50.44,50.47,50.37,50.38,31567.23682380754,27.9834,28.0,27.9445,27.9501,31567.2368
2012-03-28 14:20:00,50.37,50.42,50.37,50.41,25031.28911138924,27.9445,27.9723,27.9445,27.9667,25031.2891
2012-03-28 14:25:00,50.4,50.42,50.37,50.39,24196.912807676264,27.9612,27.9723,27.9445,27.9556,24196.9128
2012-03-28 14:30:00,50.41,50.5,50.4,50.5,30871.923237380062,27.9667,28.0167,27.9612,28.0167,30871.9232
2012-03-28 14:35:00,50.5,50.56,50.48,50.5,42275.06605479072,28.0167,28.05,28.0056,28.0167,42275.0661
2012-03-28 14:40:00,50.49,50.54,50.48,50.52,38520.37268808233,28.0111,28.0389,28.0056,28.0278,38520.3727
2012-03-28 14:45:00,50.54,50.6,50.53,50.54,30037.546933667087,28.0389,28.0721,28.0333,28.0389,30037.5469
2012-03-28 14:50:00,50.55,50.57,50.53,50.57,38937.560839938815,28.0444,28.0555,28.0333,28.0555,38937.5608
2012-03-28 14:55:00,50.57,50.67,50.57,50.62,58128.21582533723,28.0555,28.111,28.0555,28.0832,58128.2158
2012-03-28 15:00:00,50.64,50.68,50.61,50.61,154220.5534696148,28.0943,28.1165,28.0777,28.0777,154220.5535
2012-03-28 15:05:00,50.6,50.61,50.59,50.61,41440.68975107774,28.0721,28.0777,28.0666,28.0777,41440.6898
2012-03-28 15:10:00,50.6,50.6,50.57,50.58,50757.891809205954,28.0721,28.0721,28.0555,28.061,50757.8918
2012-03-28 15:15:00,50.59,50.6,50.56,50.56,55068.83604505633,28.0666,28.0721,28.05,28.05,55068.836
2012-03-28 15:20:00,50.57,50.58,50.53,50.57,45056.32040050063,28.0555,28.061,28.0333,28.0555,45056.3204
2012-03-28 15:25:00,50.57,50.59,50.56,50.57,53400.083437630376,28.0555,28.0666,28.05,28.0555,53400.0834
2012-03-28 15:30:00,50.57,50.59,50.55,50.58,61326.65832290363,28.0555,28.0666,28.0444,28.061,61326.6583
2012-03-28 15:35:00,50.58,50.59,50.53,50.56,73425.11472674177,28.061,28.0666,28.0333,28.05,73425.1147
2012-03-28 15:40:00,50.57,50.62,50.57,50.62,96926.71394799056,28.0555,28.0832,28.0555,28.0832,96926.7139
2012-03-28 15:45:00,50.63,50.65,50.59,50.62,131275.205117508,28.0888,28.0999,28.0666,28.0832,131275.2051
2012-03-28 15:50:00,50.62,50.65,50.57,50.6,146989.29217076904,28.0832,28.0999,28.0555,28.0721,146989.2922
2012-03-28 15:55:00,50.61,50.64,50.58,50.62,218467.52885551387,28.0777,28.0943,28.061,28.0832,218467.5289
2012-03-29 09:30:00,50.34,50.44,50.27,50.35,89000.1390627173,27.9279,27.9834,27.8891,27.9334,89000.1391
2012-03-29 09:35:00,50.36,50.49,50.34,50.42,19885.96857182589,27.939,28.0111,27.9279,27.9723,19885.9686
2012-03-29 09:40:00,50.42,50.47,50.35,50.42,25448.477263245724,27.9723,28.0,27.9334,27.9723,25448.4773
2012-03-29 09:45:00,50.41,50.42,50.28,50.34,31010.98595466556,27.9667,27.9723,27.8946,27.9279,31010.986
2012-03-29 09:50:00,50.34,50.39,50.31,50.39,29759.421499096094,27.9279,27.9556,27.9113,27.9556,29759.4215
2012-03-29 09:55:00,50.4,50.4,50.27,50.31,26004.72813238771,27.9612,27.9612,27.8891,27.9113,26004.7281
2012-03-29 10:00:00,50.31,50.35,50.28,50.33,30454.73508552357,27.9113,27.9334,27.8946,27.9224,30454.7351
2012-03-29 10:05:00,50.33,50.39,50.32,50.34,36712.557363370885,27.9224,27.9556,27.9168,27.9279,36712.5574
2012-03-29 10:10:00,50.35,50.36,50.32,50.34,32123.48769294952,27.9334,27.939,27.9168,27.9279,32123.4877
2012-03-29 10:15:00,50.34,50.36,50.27,50.27,49089.13920178001,27.9279,27.939,27.8891,27.8891,49089.1392
2012-03-29 10:20:00,50.27,50.28,50.21,50.21,43943.81866221666,27.8891,27.8946,27.8558,27.8558,43943.8187
2012-03-29 10:25:00,50.21,50.23,50.13,50.13,70504.79766374636,27.8558,27.8669,27.8114,27.8114,70504.7977
2012-03-29 10:30:00,50.14,50.21,50.13,50.21,48393.82561535253,27.8169,27.8558,27.8114,27.8558,48393.8256
2012-03-29 10:35:00,50.21,50.34,50.2,50.34,26282.8535669587,27.8558,27.9279,27.8502,27.9279,26282.8536
2012-03-29 10:40:00,50.33,50.39,50.31,50.39,35600.05562508692,27.9224,27.9556,27.9113,27.9556,35600.0556
2012-03-29 10:45:00,50.39,50.42,50.33,50.34,21832.84661382284,27.9556,27.9723,27.9224,27.9279,21832.8466
2012-03-29 10:50:00,50.34,50.34,50.29,50.31,12098.456403838132,27.9279,27.9279,27.9002,27.9113,12098.4564
2012-03-29 10:55:00,50.31,50.36,50.29,50.36,14462.52259769156,27.9113,27.939,27.9002,27.939,14462.5226
2012-03-29 11:00:00,50.36,50.4,50.32,50.4,18356.27868168544,27.939,27.9612,27.9168,27.9612,18356.2787
2012-03-29 11:05:00,50.41,50.41,50.35,50.37,11820.33096926714,27.9667,27.9667,27.9334,27.9445,11820.331
2012-03-29 11:10:00,50.37,50.37,50.33,50.34,16409.4006396885,27.9445,27.9445,27.9224,27.9279,16409.4006
2012-03-29 11:15:00,50.34,50.35,50.32,50.34,17243.776943401477,27.9279,27.9334,27.9168,27.9279,17243.7769
2012-03-29 11:20:00,50.34,50.39,50.33,50.35,21554.721179251843,27.9279,27.9556,27.9224,27.9334,21554.7212
2012-03-29 11:25:00,50.34,50.37,50.26,50.27,20581.28215825337,27.9279,27.9445,27.8835,27.8891,20581.2822
2012-03-29 11:30:00,50.26,50.33,50.25,50.31,13628.146293978583,27.8835,27.9224,27.878,27.9113,13628.1463
2012-03-29 11:35:00,50.32,50.33,50.27,50.27,15575.024335975526,27.9168,27.9224,27.8891,27.8891,15575.0243
2012-03-29 11:40:00,50.27,50.35,50.27,50.3,25587.539980531223,27.8891,27.9334,27.8891,27.9057,25587.54
2012-03-29 11:45:00,50.3,50.31,50.24,50.25,13350.020859407594,27.9057,27.9113,27.8724,27.878,13350.0209
2012-03-29 11:50:00,50.26,50.27,50.21,50.23,17800.02781254346,27.8835,27.8891,27.8558,27.8669,17800.0278
2012-03-29 11:55:00,50.23,50.24,50.16,50.19,25031.28911138924,27.8669,27.8724,27.828,27.8447,25031.2891
2012-03-29 12:00:00,50.19,50.23,50.18,50.23,15018.773466833543,27.8447,27.8669,27.8391,27.8669,15018.7735
2012-03-29 12:05:00,50.24,50.33,50.24,50.29,29203.17062995411,27.8724,27.9224,27.8724,27.9002,29203.1706
2012-03-29 12:10:00,50.29,50.29,50.24,50.25,8760.951188986233,27.9002,27.9002,27.8724,27.878,8760.9512
2012-03-29 12:15:00,50.24,50.3,50.24,50.3,14879.710749548049,27.8724,27.9057,27.8724,27.9057,14879.7107
2012-03-29 12:20:00,50.29,50.34,50.28,50.29,17521.902377972467,27.9002,27.9279,27.8946,27.9002,17521.9024
2012-03-29 12:25:00,50.27,50.3,50.26,50.27,14323.459880406064,27.8891,27.9057,27.8835,27.8891,14323.4599
2012-03-29 12:30:00,50.28,50.32,50.24,50.27,27395.355305242665,27.8946,27.9168,27.8724,27.8891,27395.3553
2012-03-29 12:35:00,50.27,50.34,50.25,50.32,27117.22987067168,27.8891,27.9279,27.878,27.9168,27117.2299
2012-03-29 12:40:00,50.32,50.34,50.29,50.34,13071.895424836604,27.9168,27.9279,27.9002,27.9279,13071.8954
2012-03-29 12:45:00,50.34,50.34,50.29,50.29,23362.53650396329,27.9279,27.9279,27.9002,27.9002,23362.5365
2012-03-29 12:50:00,50.29,50.36,50.28,50.3,16409.4006396885,27.9002,27.939,27.8946,27.9057,16409.4006
2012-03-29 12:55:00,50.31,50.41,50.31,50.39,17104.71422611598,27.9113,27.9667,27.9113,27.9556,17104.7142
2012-03-29 13:00:00,50.39,50.4,50.35,50.39,16548.463356973996,27.9556,27.9612,27.9334,27.9556,16548.4634
2012-03-29 13:05:00,50.39,50.42,50.37,50.38,20303.156723682383,27.9556,27.9723,27.9445,27.9501,20303.1567
2012-03-29 13:10:00,50.39,50.42,50.36,50.39,28507.85704352664,27.9556,27.9723,27.939,27.9556,28507.857
2012-03-29 13:15:00,50.39,50.39,50.34,50.35,15157.836184119038,27.9556,27.9556,27.9279,27.9334,15157.8362
2012-03-29 13:20:00,50.34,50.37,50.32,50.34,20303.156723682383,27.9279,27.9445,27.9168,27.9279,20303.1567
2012-03-29 13:25:00,50.34,50.4,50.32,50.4,13071.895424836604,27.9279,27.9612,27.9168,27.9612,13071.8954
2012-03-29 13:30:00,50.4,50.43,50.39,50.39,18634.40411625643,27.9612,27.9778,27.9556,27.9556,18634.4041
2012-03-29 13:35:00,50.39,50.42,50.38,50.39,17104.71422611598,27.9556,27.9723,27.9501,27.9556,17104.7142
2012-03-29 13:40:00,50.4,50.4,50.35,50.35,14601.585314977056,27.9612,27.9612,27.9334,27.9334,14601.5853
2012-03-29 13:45:00,50.36,50.37,50.31,50.34,26700.041718815188,27.939,27.9445,27.9113,27.9279,26700.0417
2012-03-29 13:50:00,50.34,50.34,50.3,50.31,22389.09748296482,27.9279,27.9279,27.9057,27.9113,22389.0975
2012-03-29 13:55:00,50.31,50.35,50.31,50.34,17104.71422611598,27.9113,27.9334,27.9113,27.9279,17104.7142
2012-03-29 14:00:00,50.34,50.44,50.34,50.44,59379.78028090669,27.9279,27.9834,27.9279,27.9834,59379.7803
2012-03-29 14:05:00,50.42,50.43,50.37,50.4,13489.08357669309,27.9723,27.9778,27.9445,27.9612,13489.0836
2012-03-29 14:10:00,50.41,50.43,50.36,50.42,28646.91976081213,27.9667,27.9778,27.939,27.9723,28646.9198
2012-03-29 14:15:00,50.4,50.43,50.37,50.4,24057.85009039077,27.9612,27.9778,27.9445,27.9612,24057.8501
2012-03-29 14:20:00,50.41,50.44,50.38,50.38,26560.979001529693,27.9667,27.9834,27.9501,27.9501,26560.979
2012-03-29 14:25:00,50.39,50.43,50.37,50.42,20303.156723682383,27.9556,27.9778,27.9445,27.9723,20303.1567
2012-03-29 14:30:00,50.42,50.42,50.38,50.41,31845.362258378533,27.9723,27.9723,27.9501,27.9667,31845.3623
2012-03-29 14:35:00,50.42,50.46,50.42,50.43,27534.418022528163,27.9723,27.9945,27.9723,27.9778,27534.418
2012-03-29 14:40:00,50.43,50.46,50.39,50.44,24335.97552496176,27.9778,27.9945,27.9556,27.9834,24335.9755
2012-03-29 14:45:00,50.43,50.46,50.42,50.44,39076.62355722431,27.9778,27.9945,27.9723,27.9834,39076.6236
2012-03-29 14:50:00,50.43,50.45,50.4,50.44,38242.24725351133,27.9778,27.9889,27.9612,27.9834,38242.2473
2012-03-29 14:55:00,50.44,50.47,50.41,50.41,26143.790849673205,27.9834,28.0,27.9667,27.9667,26143.7908
2012-03-29 15:00:00,50.41,50.44,50.4,50.42,84550.13210958143,27.9667,27.9834,27.9612,27.9723,84550.1321
2012-03-29 15:05:00,50.43,50.45,50.41,50.44,52426.64441663191,27.9778,27.9889,27.9667,27.9834,52426.6444
2012-03-29 15:10:00,50.44,50.59,50.44,50.53,41301.62703379225,27.9834,28.0666,27.9834,28.0333,41301.627
2012-03-29 15:15:00,50.52,50.57,50.49,50.5,106382.97872340426,28.0278,28.0555,28.0111,28.0167,106382.9787
2012-03-29 15:20:00,50.51,50.52,50.47,50.51,66611.04157975248,28.0222,28.0278,28.0,28.0222,66611.0416
2012-03-29 15:25:00,50.52,50.52,50.43,50.48,34626.61660408845,28.0278,28.0278,27.9778,28.0056,34626.6166
2012-03-29 15:30:00,50.48,50.53,50.44,50.47,94145.45960228064,28.0056,28.0333,27.9834,28.0,94145.4596
2012-03-29 15:35:00,50.47,50.52,50.46,50.47,48671.95104992352,28.0,28.0278,27.9945,28.0,48671.951
2012-03-29 15:40:00,50.47,50.59,50.47,50.58,55346.96147962732,28.0,28.0666,28.0,28.061,55346.9615
2012-03-29 15:45:00,50.58,50.63,50.55,50.57,64803.22625504103,28.061,28.0888,28.0444,28.0555,64803.2263
2012-03-29 15:50:00,50.57,50.62,50.56,50.62,73703.24016131276,28.0555,28.0832,28.05,28.0832,73703.2402
2012-03-29 15:55:00,50.62,50.63,50.55,50.55,133917.39674593243,28.0832,28.0888,28.0444,28.0444,133917.3967
2012-03-30 09:30:00,50.91,50.91,50.65,50.81,90947.01710471424,28.2441,28.2441,28.0999,28.1887,90947.0171
2012-03-30 09:35:00,50.83,50.91,50.76,50.88,36851.62008065638,28.1997,28.2441,28.1609,28.2275,36851.6201
2012-03-30 09:40:00,50.88,50.88,50.61,50.8,55346.96147962732,28.2275,28.2275,28.0777,28.1831,55346.9615
2012-03-30 09:45:00,50.78,50.82,50.7,50.75,44778.19496592964,28.172,28.1942,28.1276,28.1554,44778.195
2012-03-30 09:50:00,50.76,50.8,50.71,50.8,22945.3483521068,28.1609,28.1831,28.1332,28.1831,22945.3484
2012-03-30 09:55:00,50.8,50.9,50.8,50.84,32540.67584480601,28.1831,28.2386,28.1831,28.2053,32540.6758
2012-03-30 10:00:00,50.83,50.88,50.76,50.81,75928.24363788069,28.1997,28.2275,28.1609,28.1887,75928.2436
2012-03-30 10:05:00,50.81,50.83,50.75,50.82,42414.12877207621,28.1887,28.1997,28.1554,28.1942,42414.1288
2012-03-30 10:10:00,50.83,50.87,50.78,50.84,42970.37964121819,28.1997,28.2219,28.172,28.2053,42970.3796
2012-03-30 10:15:00,50.85,50.86,50.8,50.85,169239.32693644834,28.2108,28.2164,28.1831,28.2108,169239.3269
2012-03-30 10:20:00,50.86,50.89,50.8,50.85,107912.66861354472,28.2164,28.233,28.1831,28.2108,107912.6686
2012-03-30 10:25:00,50.85,50.89,50.8,50.88,108329.8567654012,28.2108,28.233,28.1831,28.2275,108329.8568
2012-03-30 10:30:00,50.89,50.89,50.84,50.85,49506.327353636494,28.233,28.233,28.2053,28.2108,49506.3274
2012-03-30 10:35:00,50.85,50.86,50.77,50.84,146015.85314977056,28.2108,28.2164,28.1665,28.2053,146015.8531
2012-03-30 10:40:00,50.84,50.85,50.8,50.84,138228.3409817828,28.2053,28.2108,28.1831,28.2053,138228.341
2012-03-30 10:45:00,50.84,50.85,50.78,50.8,68975.10777360591,28.2053,28.2108,28.172,28.1831,68975.1078
2012-03-30 10:50:00,50.79,50.88,50.76,50.88,23501.599221248784,28.1776,28.2275,28.1609,28.2275,23501.5992
2012-03-30 10:55:00,50.88,50.89,50.79,50.81,15435.961618690031,28.2275,28.233,28.1776,28.1887,15435.9616
2012-03-30 11:00:00,50.83,50.88,50.82,50.88,22806.285634821303,28.1997,28.2275,28.1942,28.2275,22806.2856
2012-03-30 11:05:00,50.88,50.93,50.87,50.88,31567.23682380754,28.2275,28.2552,28.2219,28.2275,31567.2368
2012-03-30 11:10:00,50.88,51.01,50.87,51.01,39493.8117090808,28.2275,28.2996,28.2219,28.2996,39493.8117
2012-03-30 11:15:00,51.01,51.03,50.98,51.03,23779.724655819777,28.2996,28.3107,28.283,28.3107,23779.7247
2012-03-30 11:20:00,51.03,51.05,50.98,51.03,69253.2332081769,28.3107,28.3218,28.283,28.3107,69253.2332
2012-03-30 11:25:00,51.03,51.08,51.03,51.08,38103.18453622584,28.3107,28.3384,28.3107,28.3384,38103.1845
2012-03-30 11:30:00,51.08,51.1,51.01,51.04,76484.49450702267,28.3384,28.3495,28.2996,28.3163,76484.4945
2012-03-30 11:35:00,51.04,51.08,51.04,51.08,20442.21944096788,28.3163,28.3384,28.3163,28.3384,20442.2194
2012-03-30 11:40:00,51.08,51.08,51.05,51.08,22528.16020025032,28.3384,28.3384,28.3218,28.3384,22528.1602
2012-03-30 11:45:00,51.08,51.08,51.03,51.06,13767.209011264082,28.3384,28.3384,28.3107,28.3273,13767.209
2012-03-30 11:50:00,51.06,51.1,51.02,51.03,23362.53650396329,28.3273,28.3495,28.3052,28.3107,23362.5365
2012-03-30 11:55:00,51.03,51.08,51.02,51.06,16270.337922403003,28.3107,28.3384,28.3052,28.3273,16270.3379
2012-03-30 12:00:00,51.06,51.08,51.06,51.06,13767.209011264082,28.3273,28.3384,28.3273,28.3273,13767.209
2012-03-30 12:05:00,51.06,51.08,51.05,51.06,17939.090529828954,28.3273,28.3384,28.3218,28.3273,17939.0905
2012-03-30 12:10:00,51.06,51.06,51.03,51.05,26700.041718815188,28.3273,28.3273,28.3107,28.3218,26700.0417
2012-03-30 12:15:00,51.05,51.09,51.02,51.02,28090.668891670142,28.3218,28.344,28.3052,28.3052,28090.6689
2012-03-30 12:20:00,51.01,51.05,50.99,51.02,21554.721179251843,28.2996,28.3218,28.2885,28.3052,21554.7212
2012-03-30 12:25:00,51.03,51.06,51.03,51.06,19329.71770268392,28.3107,28.3273,28.3107,28.3273,19329.7177
2012-03-30 12:30:00,51.06,51.09,51.04,51.06,94701.71047142262,28.3273,28.344,28.3163,28.3273,94701.7105
2012-03-30 12:35:00,51.06,51.08,51.03,51.06,12654.707272980117,28.3273,28.3384,28.3107,28.3273,12654.7073
2012-03-30 12:40:00,51.06,51.13,51.04,51.12,94145.45960228064,28.3273,28.3662,28.3163,28.3606,94145.4596
2012-03-30 12:45:00,51.14,51.15,51.06,51.11,48671.95104992352,28.3717,28.3773,28.3273,28.3551,48671.951
2012-03-30 12:50:00,51.11,51.12,51.04,51.04,36295.36921151439,28.3551,28.3606,28.3163,28.3163,36295.3692
2012-03-30 12:55:00,51.04,51.06,50.93,50.93,68975.10777360591,28.3163,28.3273,28.2552,28.2552,68975.1078
2012-03-30 13:00:00,50.94,51.01,50.93,51.0,52287.58169934641,28.2608,28.2996,28.2552,28.2941,52287.5817
2012-03-30 13:05:00,51.0,51.05,51.0,51.04,21276.595744680853,28.2941,28.3218,28.2941,28.3163,21276.5957
2012-03-30 13:10:00,51.04,51.04,51.02,51.02,20720.34487553887,28.3163,28.3163,28.3052,28.3052,20720.3449
2012-03-30 13:15:00,51.03,51.07,51.02,51.07,63273.536364900574,28.3107,28.3329,28.3052,28.3329,63273.5364
2012-03-30 13:20:00,51.07,51.11,51.06,51.06,22806.285634821303,28.3329,28.3551,28.3273,28.3273,22806.2856
2012-03-30 13:25:00,51.06,51.08,51.04,51.08,60492.28201919066,28.3273,28.3384,28.3163,28.3384,60492.282
2012-03-30 13:30:00,51.08,51.11,51.06,51.07,25726.60269781672,28.3384,28.3551,28.3273,28.3329,25726.6027
2012-03-30 13:35:00,51.06,51.1,51.06,51.08,25865.66541510221,28.3273,28.3495,28.3273,28.3384,25865.6654
2012-03-30 13:40:00,51.08,51.11,51.06,51.06,52704.769851202895,28.3384,28.3551,28.3273,28.3273,52704.7699
2012-03-30 13:45:00,51.06,51.09,51.06,51.09,24196.912807676264,28.3273,28.344,28.3273,28.344,24196.9128
2012-03-30 13:50:00,51.09,51.15,51.09,51.12,51175.079961062445,28.344,28.3773,28.344,28.3606,51175.08
2012-03-30 13:55:00,51.13,51.16,51.11,51.11,31567.23682380754,28.3662,28.3828,28.3551,28.3551,31567.2368
2012-03-30 14:00:00,51.11,51.18,51.11,51.17,65498.5398414685,28.3551,28.3939,28.3551,28.3884,65498.5398
2012-03-30 14:05:00,51.18,51.21,51.16,51.2,74398.55374774024,28.3939,28.4106,28.3828,28.405,74398.5537
2012-03-30 14:10:00,51.2,51.23,51.19,51.21,57850.09039076624,28.405,28.4217,28.3995,28.4106,57850.0904
2012-03-30 14:15:00,51.21,51.26,51.21,51.26,38103.18453622584,28.4106,28.4383,28.4106,28.4383,38103.1845
2012-03-30 14:20:00,51.26,51.34,51.25,51.32,89556.38993185927,28.4383,28.4827,28.4328,28.4716,89556.3899
2012-03-30 14:25:00,51.32,51.36,51.31,51.36,69809.48407731888,28.4716,28.4938,28.466,28.4938,69809.4841
2012-03-30 14:30:00,51.35,51.36,51.26,51.27,96092.33764427758,28.4882,28.4938,28.4383,28.4439,96092.3376
2012-03-30 14:35:00,51.26,51.26,51.21,51.26,27534.418022528163,28.4383,28.4383,28.4106,28.4383,27534.418
2012-03-30 14:40:00,51.26,51.32,51.24,51.26,74815.74189959673,28.4383,28.4716,28.4272,28.4383,74815.7419
2012-03-30 14:45:00,51.26,51.31,51.26,51.3,32123.48769294952,28.4383,28.466,28.4383,28.4605,32123.4877
2012-03-30 14:50:00,51.3,51.34,51.29,51.3,64386.03810318454,28.4605,28.4827,28.4549,28.4605,64386.0381
2012-03-30 14:55:00,51.3,51.31,51.19,51.19,28646.91976081213,28.4605,28.466,28.3995,28.3995,28646.9198
2012-03-30 15:00:00,51.19,51.24,51.19,51.21,34070.36573494646,28.3995,28.4272,28.3995,28.4106,34070.3657
2012-03-30 15:05:00,51.21,51.21,51.16,51.2,44639.13224864414,28.4106,28.4106,28.3828,28.405,44639.1322
2012-03-30 15:10:00,51.19,51.19,51.15,51.16,43804.75594493117,28.3995,28.3995,28.3773,28.3828,43804.7559
2012-03-30 15:15:00,51.16,51.18,51.14,51.16,48532.88833263802,28.3828,28.3939,28.3717,28.3828,48532.8883
2012-03-30 15:20:00,51.16,51.19,51.16,51.18,44361.00681407315,28.3828,28.3995,28.3828,28.3939,44361.0068
2012-03-30 15:25:00,51.17,51.21,51.16,51.19,59657.90571547768,28.3884,28.4106,28.3828,28.3995,59657.9057
2012-03-30 15:30:00,51.18,51.21,51.18,51.2,57571.96495619525,28.3939,28.4106,28.3939,28.405,57571.965
2012-03-30 15:35:00,51.21,51.22,51.2,51.21,90807.95438742872,28.4106,28.4161,28.405,28.4106,90807.9544
2012-03-30 15:40:00,51.21,51.23,51.18,51.19,75371.99276873871,28.4106,28.4217,28.3939,28.3995,75371.9928
2012-03-30 15:45:00,51.19,51.19,51.08,51.15,139618.96815463775,28.3995,28.3995,28.3384,28.3773,139618.9682
2012-03-30 15:50:00,51.15,51.19,51.11,51.16,135168.9612015019,28.3773,28.3995,28.3551,28.3828,135168.9612
2012-03-30 15:55:00,51.16,51.2,51.14,51.17,251842.58100403284,28.3828,28.405,28.3717,28.3884,251842.581
2012-04-02 09:30:00,51.13,51.14,50.78,50.78,154637.7416214713,28.3662,28.3717,28.172,28.172,154637.7416
2012-04-02 09:35:00,50.78,50.79,50.65,50.67,79265.74885273259,28.172,28.1776,28.0999,28.111,79265.7489
2012-04-02 09:40:00,50.67,50.7,50.63,50.67,77736.05896259214,28.111,28.1276,28.0888,28.111,77736.059
2012-04-02 09:45:00,50.67,50.78,50.67,50.78,85384.5084132944,28.111,28.172,28.111,28.172,85384.5084
2012-04-02 09:50:00,50.78,50.84,50.71,50.73,47698.51202892505,28.172,28.2053,28.1332,28.1443,47698.512
2012-04-02 09:55:00,50.74,50.75,50.67,50.68,75511.0554860242,28.1498,28.1554,28.111,28.1165,75511.0555
2012-04-02 10:00:00,50.68,50.73,50.66,50.7,121262.6894729523,28.1165,28.1443,28.1054,28.1276,121262.6895
2012-04-02 10:05:00,50.7,50.75,50.7,50.7,45890.6967042136,28.1276,28.1554,28.1276,28.1276,45890.6967
2012-04-02 10:10:00,50.7,50.72,50.67,50.69,53956.33430677236,28.1276,28.1387,28.111,28.1221,53956.3343
2012-04-02 10:15:00,50.68,50.7,50.63,50.63,79265.74885273259,28.1165,28.1276,28.0888,28.0888,79265.7489
2012-04-02 10:20:00,50.63,50.64,50.58,50.61,60214.15658461967,28.0888,28.0943,28.061,28.0777,60214.1566
2012-04-02 10:25:00,50.6,50.66,50.6,50.64,35739.118342372414,28.0721,28.1054,28.0721,28.0943,35739.1183
2012-04-02 10:30:00,50.64,50.69,50.6,50.61,39493.8117090808,28.0943,28.1221,28.0721,28.0777,39493.8117
2012-04-02 10:35:00,50.61,50.61,50.56,50.58,40050.06257822278,28.0777,28.0777,28.05,28.061,40050.0626
2012-04-02 10:40:00,50.58,50.59,50.53,50.53,27812.54345709916,28.061,28.0666,28.0333,28.0333,27812.5435
2012-04-02 10:45:00,50.52,50.54,50.5,50.51,46446.94757335559,28.0278,28.0389,28.0167,28.0222,46446.9476
2012-04-02 10:50:00,50.52,50.53,50.46,50.47,33653.17758308998,28.0278,28.0333,27.9945,28.0,33653.1776
2012-04-02 10:55:00,50.47,50.48,50.44,50.48,49645.39007092199,28.0,28.0056,27.9834,28.0056,49645.3901
2012-04-02 11:00:00,50.49,50.5,50.35,50.35,110415.79752468364,28.0111,28.0167,27.9334,27.9334,110415.7975
2012-04-02 11:05:00,50.35,50.37,50.3,50.36,81351.68961201502,27.9334,27.9445,27.9057,27.939,81351.6896
2012-04-02 11:10:00,50.37,50.39,50.31,50.32,99012.654707273,27.9445,27.9556,27.9113,27.9168,99012.6547
2012-04-02 11:15:00,50.32,50.33,50.28,50.29,103740.78709497984,27.9168,27.9224,27.8946,27.9002,103740.7871
2012-04-02 11:20:00,50.29,50.32,50.26,50.32,59240.7175636212,27.9002,27.9168,27.8835,27.9168,59240.7176
2012-04-02 11:25:00,50.31,50.45,50.31,50.42,124322.06925323322,27.9113,27.9889,27.9113,27.9723,124322.0693
2012-04-02 11:30:00,50.42,50.53,50.42,50.52,82464.19135029899,27.9723,28.0333,27.9723,28.0278,82464.1914
2012-04-02 11:35:00,50.52,50.53,50.47,50.53,41162.564316506745,28.0278,28.0333,28.0,28.0333,41162.5643
2012-04-02 11:40:00,50.52,50.57,50.52,50.55,53400.083437630376,28.0278,28.0555,28.0278,28.0444,53400.0834
2012-04-02 11:45:00,50.56,50.58,50.55,50.57,56737.58865248227,28.05,28.061,28.0444,28.0555,56737.5887
2012-04-02 11:50:00,50.57,50.62,50.56,50.62,40328.18801279378,28.0555,28.0832,28.05,28.0832,40328.188
2012-04-02 11:55:00,50.62,50.63,50.55,50.57,53261.02072034488,28.0832,28.0888,28.0444,28.0555,53261.0207
2012-04-02 12:00:00,50.56,50.66,50.56,50.66,50062.57822277848,28.05,28.1054,28.05,28.1054,50062.5782
2012-04-02 12:05:00,50.66,50.73,50.65,50.71,78987.6234181616,28.1054,28.1443,28.0999,28.1332,78987.6234
2012-04-02 12:10:00,50.72,50.72,50.69,50.7,48532.88833263802,28.1387,28.1387,28.1221,28.1276,48532.8883
2012-04-02 12:15:00,50.7,50.71,50.69,50.71,57015.71408705327,28.1276,28.1332,28.1221,28.1332,57015.7141
2012-04-02 12:20:00,50.71,50.72,50.7,50.7,79821.99972187457,28.1332,28.1387,28.1276,28.1276,79821.9997
2012-04-02 12:25:00,50.7,50.73,50.66,50.66,55068.83604505633,28.1276,28.1443,28.1054,28.1054,55068.836
2012-04-02 12:30:00,50.67,50.7,50.65,50.7,71478.23668474483,28.111,28.1276,28.0999,28.1276,71478.2367
2012-04-02 12:35:00,50.69,50.72,50.68,50.69,40050.06257822278,28.1221,28.1387,28.1165,28.1221,40050.0626
2012-04-02 12:40:00,50.68,50.73,50.68,50.73,52148.51898206092,28.1165,28.1443,28.1165,28.1443,52148.519
2012-04-02 12:45:00,50.73,50.74,50.69,50.69,57293.83952162426,28.1443,28.1498,28.1221,28.1221,57293.8395
2012-04-02 12:50:00,50.7,50.74,50.69,50.7,31150.04867195105,28.1276,28.1498,28.1221,28.1276,31150.0487
2012-04-02 12:55:00,50.7,50.7,50.66,50.66,21971.90933110833,28.1276,28.1276,28.1054,28.1054,21971.9093
2012-04-02 13:00:00,50.66,50.67,50.63,50.66,34348.49116951745,28.1054,28.111,28.0888,28.1054,34348.4912
2012-04-02 13:05:00,50.65,50.69,50.65,50.67,33514.114865804484,28.0999,28.1221,28.0999,28.111,33514.1149
2012-04-02 13:10:00,50.68,50.7,50.66,50.66,29064.107912668616,28.1165,28.1276,28.1054,28.1054,29064.1079
2012-04-02 13:15:00,50.66,50.67,50.64,50.65,50618.82909192046,28.1054,28.111,28.0943,28.0999,50618.8291
2012-04-02 13:20:00,50.65,50.65,50.64,50.65,17660.96509525796,28.0999,28.0999,28.0943,28.0999,17660.9651
2012-04-02 13:25:00,50.65,50.65,50.62,50.62,30871.923237380062,28.0999,28.0999,28.0832,28.0832,30871.9232
2012-04-02 13:30:00,50.62,50.62,50.6,50.6,41440.68975107774,28.0832,28.0832,28.0721,28.0721,41440.6898
2012-04-02 13:35:00,50.6,50.61,50.57,50.59,48811.01376720901,28.0721,28.0777,28.0555,28.0666,48811.0138
2012-04-02 13:40:00,50.59,50.61,50.58,50.6,36712.557363370885,28.0666,28.0777,28.061,28.0721,36712.5574
2012-04-02 13:45:00,50.6,50.64,50.6,50.62,26282.8535669587,28.0721,28.0943,28.0721,28.0832,26282.8536
2012-04-02 13:50:00,50.63,50.63,50.6,50.6,32123.48769294952,28.0888,28.0888,28.0721,28.0721,32123.4877
2012-04-02 13:55:00,50.6,50.64,50.6,50.63,52565.7071339174,28.0721,28.0943,28.0721,28.0888,52565.7071
2012-04-02 14:00:00,50.64,50.65,50.59,50.6,37546.93366708386,28.0943,28.0999,28.0666,28.0721,37546.9337
2012-04-02 14:05:00,50.6,50.6,50.57,50.57,30593.79780280907,28.0721,28.0721,28.0555,28.0555,30593.7978
2012-04-02 14:10:00,50.57,50.58,50.55,50.57,53121.958003059386,28.0555,28.061,28.0444,28.0555,53121.958
2012-04-02 14:15:00,50.57,50.59,50.53,50.55,138089.2782644973,28.0555,28.0666,28.0333,28.0444,138089.2783
2012-04-02 14:20:00,50.55,50.56,50.53,50.54,44500.06953135865,28.0444,28.05,28.0333,28.0389,44500.0695
2012-04-02 14:25:00,50.54,50.57,50.52,50.55,32540.67584480601,28.0389,28.0555,28.0278,28.0444,32540.6758
2012-04-02 14:30:00,50.56,50.63,50.55,50.61,43387.56779307468,28.05,28.0888,28.0444,28.0777,43387.5678
2012-04-02 14:35:00,50.61,50.67,50.61,50.65,53261.02072034488,28.0777,28.111,28.0777,28.0999,53261.0207
2012-04-02 14:40:00,50.65,50.67,50.62,50.65,40884.43888193576,28.0999,28.111,28.0832,28.0999,40884.4389
2012-04-02 14:45:00,50.65,50.67,50.65,50.66,50757.891809205954,28.0999,28.111,28.0999,28.1054,50757.8918
2012-04-02 14:50:00,50.66,50.67,50.62,50.65,49506.327353636494,28.1054,28.111,28.0832,28.0999,49506.3274
2012-04-02 14:55:00,50.65,50.67,50.62,50.63,42414.12877207621,28.0999,28.111,28.0832,28.0888,42414.1288
2012-04-02 15:00:00,50.63,50.66,50.62,50.62,103740.78709497984,28.0888,28.1054,28.0832,28.0832,103740.7871
2012-04-02 15:05:00,50.62,50.65,50.6,50.65,41301.62703379225,28.0832,28.0999,28.0721,28.0999,41301.627
2012-04-02 15:10:00,50.65,50.7,50.64,50.69,54929.77332777083,28.0999,28.1276,28.0943,28.1221,54929.7733
2012-04-02 15:15:00,50.7,50.71,50.68,50.69,88861.0763454318,28.1276,28.1332,28.1165,28.1221,88861.0763
2012-04-02 15:20:00,50.69,50.7,50.66,50.67,61743.846474760125,28.1221,28.1276,28.1054,28.111,61743.8465
2012-04-02 15:25:00,50.67,50.67,50.58,50.58,91503.2679738562,28.111,28.111,28.061,28.061,91503.268
2012-04-02 15:30:00,50.59,50.6,50.57,50.59,83298.56765401196,28.0666,28.0721,28.0555,28.0666,83298.5677
2012-04-02 15:35:00,50.59,50.6,50.53,50.54,59101.6548463357,28.0666,28.0721,28.0333,28.0389,59101.6548
2012-04-02 15:40:00,50.53,50.57,50.53,50.54,94562.64775413711,28.0333,28.0555,28.0333,28.0389,94562.6478
2012-04-02 15:45:00,50.54,50.56,50.47,50.47,136559.58837435686,28.0389,28.05,28.0,28.0,136559.5884
2012-04-02 15:50:00,50.47,50.5,50.47,50.47,221248.78320122376,28.0,28.0167,28.0,28.0,221248.7832
2012-04-02 15:55:00,50.47,50.5,50.32,50.33,652899.4576554026,28.0,28.0167,27.9168,27.9224,652899.4577
2012-04-03 09:30:00,50.36,50.5,50.29,50.47,109442.35850368516,27.939,28.0167,27.9002,28.0,109442.3585
2012-04-03 09:35:00,50.46,50.65,50.46,50.64,82325.12863301349,27.9945,28.0999,27.9945,28.0943,82325.1286
2012-04-03 09:40:00,50.65,50.75,50.65,50.72,77318.87081073565,28.0999,28.1554,28.0999,28.1387,77318.8708
2012-04-03 09:45:00,50.71,50.8,50.7,50.79,62995.41093032959,28.1332,28.1831,28.1276,28.1776,62995.4109
2012-04-03 09:50:00,50.8,50.8,50.57,50.6,95536.0867751356,28.1831,28.1831,28.0555,28.0721,95536.0868
2012-04-03 09:55:00,50.61,50.67,50.56,50.57,85523.5711305799,28.0777,28.111,28.05,28.0555,85523.5711
2012-04-03 10:00:00,50.6,50.62,50.57,50.61,58406.34125990822,28.0721,28.0832,28.0555,28.0777,58406.3413
2012-04-03 10:05:00,50.61,50.73,50.6,50.73,50479.76637463496,28.0777,28.1443,28.0721,28.1443,50479.7664
2012-04-03 10:10:00,50.72,50.73,50.66,50.7,69670.42136003338,28.1387,28.1443,28.1054,28.1276,69670.4214
2012-04-03 10:15:00,50.71,50.75,50.67,50.69,87470.44917257685,28.1332,28.1554,28.111,28.1221,87470.4492
2012-04-03 10:20:00,50.69,50.73,50.68,50.72,40189.12529550828,28.1221,28.1443,28.1165,28.1387,40189.1253
2012-04-03 10:25:00,50.72,50.74,50.71,50.73,55903.2123487693,28.1387,28.1498,28.1332,28.1443,55903.2123
2012-04-03 10:30:00,50.73,50.77,50.7,50.73,110554.86024196912,28.1443,28.1665,28.1276,28.1443,110554.8602
2012-04-03 10:35:00,50.72,50.75,50.71,50.74,106939.22959254624,28.1387,28.1554,28.1332,28.1498,106939.2296
2012-04-03 10:40:00,50.73,50.87,50.73,50.84,134612.71033235991,28.1443,28.2219,28.1443,28.2053,134612.7103
2012-04-03 10:45:00,50.84,50.93,50.83,50.85,90668.89167014325,28.2053,28.2552,28.1997,28.2108,90668.8917
2012-04-03 10:50:00,50.85,50.97,50.85,50.96,64803.22625504103,28.2108,28.2774,28.2108,28.2719,64803.2263
2012-04-03 10:55:00,50.96,51.03,50.93,51.03,48671.95104992352,28.2719,28.3107,28.2552,28.3107,48671.951
2012-04-03 11:00:00,51.03,51.07,50.95,51.0,77596.99624530664,28.3107,28.3329,28.2663,28.2941,77596.9962
2012-04-03 11:05:00,51.0,51.07,51.0,51.06,36017.243776943404,28.2941,28.3329,28.2941,28.3273,36017.2438
2012-04-03 11:10:00,51.06,51.07,50.99,51.05,30732.860520094564,28.3273,28.3329,28.2885,28.3218,30732.8605
2012-04-03 11:15:00,51.04,51.04,50.96,51.0,39493.8117090808,28.3163,28.3163,28.2719,28.2941,39493.8117
2012-04-03 11:20:00,51.0,51.01,50.91,50.91,68557.91962174942,28.2941,28.2996,28.2441,28.2441,68557.9196
2012-04-03 11:25:00,50.91,50.92,50.85,50.92,52704.769851202895,28.2441,28.2497,28.2108,28.2497,52704.7699
2012-04-03 11:30:00,50.93,50.94,50.88,50.9,74259.49103045474,28.2552,28.2608,28.2275,28.2386,74259.491
2012-04-03 11:35:00,50.91,50.91,50.84,50.85,37129.74551522737,28.2441,28.2441,28.2053,28.2108,37129.7455
2012-04-03 11:40:00,50.87,50.92,50.84,50.91,61882.90919204562,28.2219,28.2497,28.2053,28.2441,61882.9092
2012-04-03 11:45:00,50.91,50.93,50.86,50.87,76623.55722430817,28.2441,28.2552,28.2164,28.2219,76623.5572
2012-04-03 11:50:00,50.86,50.94,50.85,50.88,32818.801279377,28.2164,28.2608,28.2108,28.2275,32818.8013
2012-04-03 11:55:00,50.88,50.92,50.86,50.89,17382.839660686972,28.2275,28.2497,28.2164,28.233,17382.8397
2012-04-03 12:00:00,50.89,50.91,50.84,50.88,19468.780419969407,28.233,28.2441,28.2053,28.2275,19468.7804
2012-04-03 12:05:00,50.87,50.89,50.83,50.86,28785.982478097623,28.2219,28.233,28.1997,28.2164,28785.9825
2012-04-03 12:10:00,50.85,50.86,50.8,50.83,24057.85009039077,28.2108,28.2164,28.1831,28.1997,24057.8501
2012-04-03 12:15:00,50.83,50.89,50.81,50.88,59379.78028090669,28.1997,28.233,28.1887,28.2275,59379.7803
2012-04-03 12:20:00,50.88,50.88,50.84,50.86,47003.19844249757,28.2275,28.2275,28.2053,28.2164,47003.1984
2012-04-03 12:25:00,50.87,50.89,50.85,50.89,20998.47031010986,28.2219,28.233,28.2108,28.233,20998.4703
2012-04-03 12:30:00,50.88,50.92,50.83,50.84,34348.49116951745,28.2275,28.2497,28.1997,28.2053,34348.4912
2012-04-03 12:35:00,50.84,50.85,50.8,50.83,32262.550410235017,28.2053,28.2108,28.1831,28.1997,32262.5504
2012-04-03 12:40:00,50.82,50.87,50.82,50.85,24335.97552496176,28.1942,28.2219,28.1942,28.2108,24335.9755
2012-04-03 12:45:00,50.85,50.87,50.83,50.83,20164.09400639689,28.2108,28.2219,28.1997,28.1997,20164.094
2012-04-03 12:50:00,50.83,50.86,50.76,50.77,40050.06257822278,28.1997,28.2164,28.1609,28.1665,40050.0626
2012-04-03 12:55:00,50.78,50.82,50.77,50.78,15992.212487832014,28.172,28.1942,28.1665,28.172,15992.2125
2012-04-03 13:00:00,50.78,50.85,50.78,50.85,36712.557363370885,28.172,28.2108,28.172,28.2108,36712.5574
2012-04-03 13:05:00,50.85,50.86,50.83,50.85,16826.58879154499,28.2108,28.2164,28.1997,28.2108,16826.5888
2012-04-03 13:10:00,50.85,50.85,50.81,50.83,14184.397163120568,28.2108,28.2108,28.1887,28.1997,14184.3972
2012-04-03 13:15:00,50.83,50.86,50.83,50.86,20164.09400639689,28.1997,28.2164,28.1997,28.2164,20164.094
2012-04-03 13:20:00,50.86,50.89,50.83,50.83,62021.97190933112,28.2164,28.233,28.1997,28.1997,62021.9719
2012-04-03 13:25:00,50.82,50.82,50.79,50.81,41857.87790293423,28.1942,28.1942,28.1776,28.1887,41857.8779
2012-04-03 13:30:00,50.81,50.84,50.8,50.83,35043.80475594493,28.1887,28.2053,28.1831,28.1997,35043.8048
2012-04-03 13:35:00,50.83,50.84,50.8,50.8,18078.15324711445,28.1997,28.2053,28.1831,28.1831,18078.1532
2012-04-03 13:40:00,50.8,50.8,50.77,50.79,41301.62703379225,28.1831,28.1831,28.1665,28.1776,41301.627
2012-04-03 13:45:00,50.79,50.85,50.78,50.83,31984.424975664027,28.1776,28.2108,28.172,28.1997,31984.425
2012-04-03 13:50:00,50.83,50.86,50.8,50.86,31845.362258378533,28.1997,28.2164,28.1831,28.2164,31845.3623
2012-04-03 13:55:00,50.86,50.94,50.85,50.9,94979.8359059936,28.2164,28.2608,28.2108,28.2386,94979.8359
2012-04-03 14:00:00,50.91,50.91,50.73,50.73,89834.51536643026,28.2441,28.2441,28.1443,28.1443,89834.5154
2012-04-03 14:05:00,50.73,50.77,50.68,50.73,70643.86038103185,28.1443,28.1665,28.1165,28.1443,70643.8604
2012-04-03 14:10:00,50.73,50.75,50.65,50.72,65915.727993325,28.1443,28.1554,28.0999,28.1387,65915.728
2012-04-03 14:15:00,50.71,50.75,50.67,50.75,47003.19844249757,28.1332,28.1554,28.111,28.1554,47003.1984
2012-04-03 14:20:00,50.75,50.75,50.65,50.67,45890.6967042136,28.1554,28.1554,28.0999,28.111,45890.6967
2012-04-03 14:25:00,50.67,50.71,50.63,50.66,57015.71408705327,28.111,28.1332,28.0888,28.1054,57015.7141
2012-04-03 14:30:00,50.66,50.67,50.56,50.65,181198.720623001,28.1054,28.111,28.05,28.0999,181198.7206
2012-04-03 14:35:00,50.65,50.65,50.54,50.55,74537.61646502573,28.0999,28.0999,28.0389,28.0444,74537.6165
2012-04-03 14:40:00,50.54,50.65,50.53,50.65,68001.66875260744,28.0389,28.0999,28.0333,28.0999,68001.6688
2012-04-03 14:45:00,50.64,50.67,50.61,50.67,56876.65136976777,28.0943,28.111,28.0777,28.111,56876.6514
2012-04-03 14:50:00,50.67,50.7,50.65,50.65,69531.35864274789,28.111,28.1276,28.0999,28.0999,69531.3586
2012-04-03 14:55:00,50.66,50.7,50.6,50.62,119176.74871366988,28.1054,28.1276,28.0721,28.0832,119176.7487
2012-04-03 15:00:00,50.62,50.69,50.6,50.69,34487.553886802954,28.0832,28.1221,28.0721,28.1221,34487.5539
2012-04-03 15:05:00,50.69,50.75,50.69,50.74,51175.079961062445,28.1221,28.1554,28.1221,28.1498,51175.08
2012-04-03 15:10:00,50.74,50.75,50.68,50.73,43387.56779307468,28.1498,28.1554,28.1165,28.1443,43387.5678
2012-04-03 15:15:00,50.73,50.75,50.69,50.7,48532.88833263802,28.1443,28.1554,28.1221,28.1276,48532.8883
2012-04-03 15:20:00,50.7,50.73,50.65,50.73,55625.08691419831,28.1276,28.1443,28.0999,28.1443,55625.0869
2012-04-03 15:25:00,50.73,50.74,50.67,50.68,50618.82909192046,28.1443,28.1498,28.111,28.1165,50618.8291
2012-04-03 15:30:00,50.69,50.73,50.68,50.73,59657.90571547768,28.1221,28.1443,28.1165,28.1443,59657.9057
2012-04-03 15:35:00,50.73,50.78,50.7,50.76,67862.60603532194,28.1443,28.172,28.1276,28.1609,67862.606
2012-04-03 15:40:00,50.76,50.78,50.73,50.78,80239.18787373106,28.1609,28.172,28.1443,28.172,80239.1879
2012-04-03 15:45:00,50.78,50.83,50.77,50.79,140731.4698929217,28.172,28.1997,28.1665,28.1776,140731.4699
2012-04-03 15:50:00,50.8,50.81,50.75,50.77,174662.7729105827,28.1831,28.1887,28.1554,28.1665,174662.7729
2012-04-03 15:55:00,50.76,50.85,50.76,50.85,543178.9737171464,28.1609,28.2108,28.1609,28.2108,543178.9737
2012-04-04 09:30:00,50.47,50.75,50.41,50.59,76762.61994159367,28.0,28.1554,27.9667,28.0666,76762.6199
2012-04-04 09:35:00,50.61,50.72,50.57,50.62,45473.50855235712,28.0777,28.1387,28.0555,28.0832,45473.5086
2012-04-04 09:40:00,50.61,50.62,50.44,50.54,32957.8639966625,28.0777,28.0832,27.9834,28.0389,32957.864
2012-04-04 09:45:00,50.55,50.58,50.49,50.53,39354.748991795306,28.0444,28.061,28.0111,28.0333,39354.749
2012-04-04 09:50:00,50.53,50.66,50.53,50.6,49506.327353636494,28.0333,28.1054,28.0333,28.0721,49506.3274
2012-04-04 09:55:00,50.59,50.67,50.57,50.63,37964.12181894034,28.0666,28.111,28.0555,28.0888,37964.1218
2012-04-04 10:00:00,50.67,50.67,50.56,50.6,34626.61660408845,28.111,28.111,28.05,28.0721,34626.6166
2012-04-04 10:05:00,50.59,50.59,50.51,50.52,62021.97190933112,28.0666,28.0666,28.0222,28.0278,62021.9719
2012-04-04 10:10:00,50.52,50.55,50.48,50.55,30315.67236823808,28.0278,28.0444,28.0056,28.0444,30315.6724
2012-04-04 10:15:00,50.55,50.57,50.52,50.56,31289.111389236547,28.0444,28.0555,28.0278,28.05,31289.1114
2012-04-04 10:20:00,50.56,50.64,50.55,50.64,44082.88137950216,28.05,28.0943,28.0444,28.0943,44082.8814
2012-04-04 10:25:00,50.63,50.64,50.59,50.63,49228.20191906551,28.0888,28.0943,28.0666,28.0888,49228.2019
2012-04-04 10:30:00,50.62,50.63,50.55,50.59,32540.67584480601,28.0832,28.0888,28.0444,28.0666,32540.6758
2012-04-04 10:35:00,50.58,50.62,50.57,50.61,27534.418022528163,28.061,28.0832,28.0555,28.0777,27534.418
2012-04-04 10:40:00,50.62,50.64,50.58,50.62,44917.25768321513,28.0832,28.0943,28.061,28.0832,44917.2577
2012-04-04 10:45:00,50.62,50.63,50.57,50.61,24753.163676818247,28.0832,28.0888,28.0555,28.0777,24753.1637
2012-04-04 10:50:00,50.6,50.62,50.56,50.59,24057.85009039077,28.0721,28.0832,28.05,28.0666,24057.8501
2012-04-04 10:55:00,50.6,50.62,50.55,50.55,22250.034765679324,28.0721,28.0832,28.0444,28.0444,22250.0348
2012-04-04 11:00:00,50.55,50.6,50.5,50.6,37129.74551522737,28.0444,28.0721,28.0167,28.0721,37129.7455
2012-04-04 11:05:00,50.59,50.62,50.52,50.62,24892.22639410374,28.0666,28.0832,28.0278,28.0832,24892.2264
2012-04-04 11:10:00,50.62,50.64,50.59,50.6,23501.599221248784,28.0832,28.0943,28.0666,28.0721,23501.5992
2012-04-04 11:15:00,50.6,50.6,50.56,50.59,14601.585314977056,28.0721,28.0721,28.05,28.0666,14601.5853
2012-04-04 11:20:00,50.59,50.62,50.56,50.62,17382.839660686972,28.0666,28.0832,28.05,28.0832,17382.8397
2012-04-04 11:25:00,50.62,50.62,50.56,50.57,30871.923237380062,28.0832,28.0832,28.05,28.0555,30871.9232
2012-04-04 11:30:00,50.57,50.6,50.57,50.6,12932.832707551106,28.0555,28.0721,28.0555,28.0721,12932.8327
2012-04-04 11:35:00,50.6,50.62,50.56,50.61,21971.90933110833,28.0721,28.0832,28.05,28.0777,21971.9093
2012-04-04 11:40:00,50.6,50.61,50.59,50.6,12237.519121123629,28.0721,28.0777,28.0666,28.0721,12237.5191
2012-04-04 11:45:00,50.6,50.61,50.55,50.55,47420.38659435406,28.0721,28.0777,28.0444,28.0444,47420.3866
2012-04-04 11:50:00,50.56,50.57,50.54,50.57,12654.707272980117,28.05,28.0555,28.0389,28.0555,12654.7073
2012-04-04 11:55:00,50.56,50.59,50.55,50.57,42136.003337505215,28.05,28.0666,28.0444,28.0555,42136.0033
2012-04-04 12:00:00,50.57,50.57,50.55,50.55,20025.03128911139,28.0555,28.0555,28.0444,28.0444,20025.0313
2012-04-04 12:05:00,50.56,50.57,50.55,50.55,39632.874426366296,28.05,28.0555,28.0444,28.0444,39632.8744
2012-04-04 12:10:00,50.54,50.55,50.49,50.51,18495.341398970937,28.0389,28.0444,28.0111,28.0222,18495.3414
2012-04-04 12:15:00,50.5,50.56,50.5,50.55,37407.870949798365,28.0167,28.05,28.0167,28.0444,37407.8709
2012-04-04 12:20:00,50.53,50.53,50.5,50.5,9595.327492699207,28.0333,28.0333,28.0167,28.0167,9595.3275
2012-04-04 12:25:00,50.5,50.5,50.49,50.5,18078.15324711445,28.0167,28.0167,28.0111,28.0167,18078.1532
2012-04-04 12:30:00,50.5,50.5,50.47,50.47,23362.53650396329,28.0167,28.0167,28.0,28.0,23362.5365
2012-04-04 12:35:00,50.47,50.48,50.45,50.45,14879.710749548049,28.0,28.0056,27.9889,27.9889,14879.7107
2012-04-04 12:40:00,50.45,50.46,50.4,50.42,49089.13920178001,27.9889,27.9945,27.9612,27.9723,49089.1392
2012-04-04 12:45:00,50.42,50.42,50.4,50.41,29759.421499096094,27.9723,27.9723,27.9612,27.9667,29759.4215
2012-04-04 12:50:00,50.41,50.42,50.41,50.42,14045.334445835071,27.9667,27.9723,27.9667,27.9723,14045.3344
2012-04-04 12:55:00,50.42,50.44,50.42,50.42,19190.65498539841,27.9723,27.9834,27.9723,27.9723,19190.655
2012-04-04 13:00:00,50.42,50.43,50.4,50.4,25726.60269781672,27.9723,27.9778,27.9612,27.9612,25726.6027
2012-04-04 13:05:00,50.41,50.42,50.37,50.37,32401.613127520515,27.9667,27.9723,27.9445,27.9445,32401.6131
2012-04-04 13:10:00,50.37,50.4,50.36,50.37,39632.874426366296,27.9445,27.9612,27.939,27.9445,39632.8744
2012-04-04 13:15:00,50.36,50.36,50.33,50.33,39771.93714365179,27.939,27.939,27.9224,27.9224,39771.9371
2012-04-04 13:20:00,50.33,50.34,50.31,50.32,16270.337922403003,27.9224,27.9279,27.9113,27.9168,16270.3379
2012-04-04 13:25:00,50.32,50.34,50.27,50.27,63273.536364900574,27.9168,27.9279,27.8891,27.8891,63273.5364
2012-04-04 13:30:00,50.27,50.32,50.25,50.32,25170.35182867473,27.8891,27.9168,27.878,27.9168,25170.3518
2012-04-04 13:35:00,50.32,50.32,50.28,50.28,9734.390209984704,27.9168,27.9168,27.8946,27.8946,9734.3902
2012-04-04 13:40:00,50.28,50.34,50.27,50.33,26839.104436100683,27.8946,27.9279,27.8891,27.9224,26839.1044
2012-04-04 13:45:00,50.33,50.34,50.3,50.32,31984.424975664027,27.9224,27.9279,27.9057,27.9168,31984.425
2012-04-04 13:50:00,50.32,50.33,50.29,50.31,42970.37964121819,27.9168,27.9224,27.9002,27.9113,42970.3796
2012-04-04 13:55:00,50.32,50.34,50.29,50.33,21137.53302739536,27.9168,27.9279,27.9002,27.9224,21137.533
2012-04-04 14:00:00,50.32,50.34,50.27,50.28,33235.98943123349,27.9168,27.9279,27.8891,27.8946,33235.9894
2012-04-04 14:05:00,50.29,50.32,50.27,50.27,22250.034765679324,27.9002,27.9168,27.8891,27.8891,22250.0348
2012-04-04 14:10:00,50.27,50.34,50.25,50.34,93867.33416770965,27.8891,27.9279,27.878,27.9279,93867.3342
2012-04-04 14:15:00,50.34,50.34,50.28,50.29,26978.16715338618,27.9279,27.9279,27.8946,27.9002,26978.1672
2012-04-04 14:20:00,50.29,50.29,50.21,50.22,36156.3064942289,27.9002,27.9002,27.8558,27.8613,36156.3065
2012-04-04 14:25:00,50.22,50.25,50.2,50.24,35182.86747323043,27.8613,27.878,27.8502,27.8724,35182.8675
2012-04-04 14:30:00,50.25,50.33,50.25,50.33,34487.553886802954,27.878,27.9224,27.878,27.9224,34487.5539
2012-04-04 14:35:00,50.33,50.36,50.3,50.34,43665.69322764567,27.9224,27.939,27.9057,27.9279,43665.6932
2012-04-04 14:40:00,50.34,50.35,50.31,50.32,25170.35182867473,27.9279,27.9334,27.9113,27.9168,25170.3518
2012-04-04 14:45:00,50.31,50.37,50.31,50.35,32123.48769294952,27.9113,27.9445,27.9113,27.9334,32123.4877
2012-04-04 14:50:00,50.35,50.36,50.32,50.32,44778.19496592964,27.9334,27.939,27.9168,27.9168,44778.195
2012-04-04 14:55:00,50.31,50.34,50.29,50.29,28229.73160895564,27.9113,27.9279,27.9002,27.9002,28229.7316
2012-04-04 15:00:00,50.29,50.37,50.29,50.35,25587.539980531223,27.9002,27.9445,27.9002,27.9334,25587.54
2012-04-04 15:05:00,50.35,50.39,50.34,50.38,29759.421499096094,27.9334,27.9556,27.9279,27.9501,29759.4215
2012-04-04 15:10:00,50.38,50.43,50.37,50.42,48950.07648449451,27.9501,27.9778,27.9445,27.9723,48950.0765
2012-04-04 15:15:00,50.41,50.43,50.41,50.42,31567.23682380754,27.9667,27.9778,27.9667,27.9723,31567.2368
2012-04-04 15:20:00,50.43,50.43,50.37,50.42,35043.80475594493,27.9778,27.9778,27.9445,27.9723,35043.8048
2012-04-04 15:25:00,50.41,50.42,50.39,50.42,37825.05910165485,27.9667,27.9723,27.9556,27.9723,37825.0591
2012-04-04 15:30:00,50.42,50.51,50.4,50.5,39493.8117090808,27.9723,28.0222,27.9612,28.0167,39493.8117
2012-04-04 15:35:00,50.51,50.52,50.47,50.48,43109.442358503686,28.0222,28.0278,28.0,28.0056,43109.4424
2012-04-04 15:40:00,50.48,50.5,50.39,50.42,132248.64413850647,28.0056,28.0167,27.9556,27.9723,132248.6441
2012-04-04 15:45:00,50.42,50.48,50.42,50.48,78431.37254901961,27.9723,28.0056,27.9723,28.0056,78431.3725
2012-04-04 15:50:00,50.48,50.48,50.43,50.46,84272.00667501043,28.0056,28.0056,27.9778,27.9945,84272.0067
2012-04-04 15:55:00,50.46,50.48,50.39,50.39,234320.6786260604,27.9945,28.0056,27.9556,27.9556,234320.6786
2012-04-05 09:30:00,50.33,50.37,50.17,50.29,84411.06939229593,27.9224,27.9445,27.8336,27.9002,84411.0694
2012-04-05 09:35:00,50.3,50.39,50.26,50.31,20720.34487553887,27.9057,27.9556,27.8835,27.9113,20720.3449
2012-04-05 09:40:00,50.32,50.46,50.32,50.46,28090.668891670142,27.9168,27.9945,27.9168,27.9945,28090.6689
2012-04-05 09:45:00,50.45,50.47,50.35,50.37,30454.73508552357,27.9889,28.0,27.9334,27.9445,30454.7351
2012-04-05 09:50:00,50.37,50.42,50.32,50.34,76484.49450702267,27.9445,27.9723,27.9168,27.9279,76484.4945
2012-04-05 09:55:00,50.34,50.35,50.3,50.3,31150.04867195105,27.9279,27.9334,27.9057,27.9057,31150.0487
2012-04-05 10:00:00,50.31,50.39,50.29,50.33,37129.74551522737,27.9113,27.9556,27.9002,27.9224,37129.7455
2012-04-05 10:05:00,50.32,50.38,50.32,50.35,19885.96857182589,27.9168,27.9501,27.9168,27.9334,19885.9686
2012-04-05 10:10:00,50.36,50.38,50.29,50.31,30315.67236823808,27.939,27.9501,27.9002,27.9113,30315.6724
2012-04-05 10:15:00,50.31,50.36,50.3,50.36,22250.034765679324,27.9113,27.939,27.9057,27.939,22250.0348
2012-04-05 10:20:00,50.36,50.37,50.29,50.3,19051.59226811292,27.939,27.9445,27.9002,27.9057,19051.5923
2012-04-05 10:25:00,50.3,50.34,50.29,50.33,37685.99638436936,27.9057,27.9279,27.9002,27.9224,37685.9964
2012-04-05 10:30:00,50.33,50.34,50.32,50.33,42970.37964121819,27.9224,27.9279,27.9168,27.9224,42970.3796
2012-04-05 10:35:00,50.33,50.39,50.3,50.39,32957.8639966625,27.9224,27.9556,27.9057,27.9556,32957.864
2012-04-05 10:40:00,50.39,50.45,50.39,50.44,15435.961618690031,27.9556,27.9889,27.9556,27.9834,15435.9616
2012-04-05 10:45:00,50.42,50.52,50.42,50.52,17660.96509525796,27.9723,28.0278,27.9723,28.0278,17660.9651
2012-04-05 10:50:00,50.52,50.57,50.51,50.57,41857.87790293423,28.0278,28.0555,28.0222,28.0555,41857.8779
2012-04-05 10:55:00,50.56,50.61,50.54,50.6,27534.418022528163,28.05,28.0777,28.0389,28.0721,27534.418
2012-04-05 11:00:00,50.61,50.63,50.6,50.62,44639.13224864414,28.0777,28.0888,28.0721,28.0832,44639.1322
2012-04-05 11:05:00,50.62,50.62,50.57,50.57,21554.721179251843,28.0832,28.0832,28.0555,28.0555,21554.7212
2012-04-05 11:10:00,50.57,50.6,50.55,50.58,19051.59226811292,28.0555,28.0721,28.0444,28.061,19051.5923
2012-04-05 11:15:00,50.58,50.61,50.54,50.55,21554.721179251843,28.061,28.0777,28.0389,28.0444,21554.7212
2012-04-05 11:20:00,50.56,50.6,50.55,50.56,58267.27854262273,28.05,28.0721,28.0444,28.05,58267.2785
2012-04-05 11:25:00,50.55,50.59,50.55,50.57,27534.418022528163,28.0444,28.0666,28.0444,28.0555,27534.418
2012-04-05 11:30:00,50.58,50.62,50.54,50.55,43109.442358503686,28.061,28.0832,28.0389,28.0444,43109.4424
2012-04-05 11:35:00,50.54,50.55,50.48,50.5,33375.05214851898,28.0389,28.0444,28.0056,28.0167,33375.0521
2012-04-05 11:40:00,50.51,50.53,50.5,50.51,68557.91962174942,28.0222,28.0333,28.0167,28.0222,68557.9196
2012-04-05 11:45:00,50.51,50.52,50.47,50.47,30732.860520094564,28.0222,28.0278,28.0,28.0,30732.8605
2012-04-05 11:50:00,50.47,50.53,50.47,50.53,26839.104436100683,28.0,28.0333,28.0,28.0333,26839.1044
2012-04-05 11:55:00,50.54,50.57,50.53,50.55,17660.96509525796,28.0389,28.0555,28.0333,28.0444,17660.9651
2012-04-05 12:00:00,50.56,50.58,50.55,50.55,33096.92671394799,28.05,28.061,28.0444,28.0444,33096.9267
2012-04-05 12:05:00,50.55,50.59,50.52,50.52,57015.71408705327,28.0444,28.0666,28.0278,28.0278,57015.7141
2012-04-05 12:10:00,50.52,50.54,50.48,50.5,21276.595744680853,28.0278,28.0389,28.0056,28.0167,21276.5957
2012-04-05 12:15:00,50.52,50.55,50.5,50.53,55625.08691419831,28.0278,28.0444,28.0167,28.0333,55625.0869
2012-04-05 12:20:00,50.54,50.54,50.52,50.54,20998.47031010986,28.0389,28.0389,28.0278,28.0389,20998.4703
2012-04-05 12:25:00,50.55,50.62,50.55,50.62,34487.553886802954,28.0444,28.0832,28.0444,28.0832,34487.5539
2012-04-05 12:30:00,50.62,50.68,50.59,50.68,45751.63398692811,28.0832,28.1165,28.0666,28.1165,45751.634
2012-04-05 12:35:00,50.68,50.68,50.63,50.66,88582.9509108608,28.1165,28.1165,28.0888,28.1054,88582.9509
2012-04-05 12:40:00,50.67,50.7,50.66,50.7,80795.43874287304,28.111,28.1276,28.1054,28.1276,80795.4387
2012-04-05 12:45:00,50.7,50.73,50.7,50.73,49923.51550549298,28.1276,28.1443,28.1276,28.1443,49923.5155
2012-04-05 12:50:00,50.73,50.8,50.72,50.79,42692.2542066472,28.1443,28.1831,28.1387,28.1776,42692.2542
2012-04-05 12:55:00,50.79,50.81,50.78,50.81,17243.776943401477,28.1776,28.1887,28.172,28.1887,17243.7769
2012-04-05 13:00:00,50.8,50.83,50.79,50.79,27951.60617438465,28.1831,28.1997,28.1776,28.1776,27951.6062
2012-04-05 13:05:00,50.79,50.81,50.78,50.8,17939.090529828954,28.1776,28.1887,28.172,28.1831,17939.0905
2012-04-05 13:10:00,50.79,50.79,50.74,50.77,24335.97552496176,28.1776,28.1776,28.1498,28.1665,24335.9755
2012-04-05 13:15:00,50.78,50.81,50.78,50.78,31567.23682380754,28.172,28.1887,28.172,28.172,31567.2368
2012-04-05 13:20:00,50.78,50.8,50.75,50.78,53539.14615491587,28.172,28.1831,28.1554,28.172,53539.1462
2012-04-05 13:25:00,50.78,50.8,50.77,50.78,39076.62355722431,28.172,28.1831,28.1665,28.172,39076.6236
2012-04-05 13:30:00,50.78,50.78,50.73,50.73,14879.710749548049,28.172,28.172,28.1443,28.1443,14879.7107
2012-04-05 13:35:00,50.74,50.78,50.73,50.73,39771.93714365179,28.1498,28.172,28.1443,28.1443,39771.9371
2012-04-05 13:40:00,50.73,50.79,50.73,50.79,16687.52607425949,28.1443,28.1776,28.1443,28.1776,16687.5261
2012-04-05 13:45:00,50.79,50.8,50.7,50.71,45056.32040050063,28.1776,28.1831,28.1276,28.1332,45056.3204
2012-04-05 13:50:00,50.7,50.73,50.7,50.71,32262.550410235017,28.1276,28.1443,28.1276,28.1332,32262.5504
2012-04-05 13:55:00,50.72,50.72,50.66,50.71,24892.22639410374,28.1387,28.1387,28.1054,28.1332,24892.2264
2012-04-05 14:00:00,50.71,50.72,50.67,50.69,21554.721179251843,28.1332,28.1387,28.111,28.1221,21554.7212
2012-04-05 14:05:00,50.7,50.73,50.69,50.72,21832.84661382284,28.1276,28.1443,28.1221,28.1387,21832.8466
2012-04-05 14:10:00,50.72,50.74,50.69,50.7,46029.7594214991,28.1387,28.1498,28.1221,28.1276,46029.7594
2012-04-05 14:15:00,50.7,50.75,50.7,50.75,23501.599221248784,28.1276,28.1554,28.1276,28.1554,23501.5992
2012-04-05 14:20:00,50.75,50.76,50.74,50.75,20581.28215825337,28.1554,28.1609,28.1498,28.1554,20581.2822
2012-04-05 14:25:00,50.75,50.77,50.75,50.75,25170.35182867473,28.1554,28.1665,28.1554,28.1554,25170.3518
2012-04-05 14:30:00,50.75,50.75,50.71,50.73,31150.04867195105,28.1554,28.1554,28.1332,28.1443,31150.0487
2012-04-05 14:35:00,50.73,50.75,50.7,50.7,70365.73494646086,28.1443,28.1554,28.1276,28.1276,70365.7349
2012-04-05 14:40:00,50.7,50.73,50.7,50.72,61326.65832290363,28.1276,28.1443,28.1276,28.1387,61326.6583
2012-04-05 14:45:00,50.71,50.75,50.7,50.71,16687.52607425949,28.1332,28.1554,28.1276,28.1332,16687.5261
2012-04-05 14:50:00,50.71,50.75,50.7,50.74,47559.44931163955,28.1332,28.1554,28.1276,28.1498,47559.4493
2012-04-05 14:55:00,50.74,50.78,50.73,50.78,24196.912807676264,28.1498,28.172,28.1443,28.172,24196.9128
2012-04-05 15:00:00,50.78,50.8,50.78,50.8,22945.3483521068,28.172,28.1831,28.172,28.1831,22945.3484
2012-04-05 15:05:00,50.8,50.82,50.78,50.79,16409.4006396885,28.1831,28.1942,28.172,28.1776,16409.4006
2012-04-05 15:10:00,50.78,50.78,50.72,50.72,25865.66541510221,28.172,28.172,28.1387,28.1387,25865.6654
2012-04-05 15:15:00,50.73,50.78,50.73,50.75,24614.100959532752,28.1443,28.172,28.1443,28.1554,24614.101
2012-04-05 15:20:00,50.75,50.8,50.75,50.77,24614.100959532752,28.1554,28.1831,28.1554,28.1665,24614.101
2012-04-05 15:25:00,50.77,50.78,50.76,50.78,31150.04867195105,28.1665,28.172,28.1609,28.172,31150.0487
2012-04-05 15:30:00,50.78,50.83,50.77,50.8,47837.57474621054,28.172,28.1997,28.1665,28.1831,47837.5747
2012-04-05 15:35:00,50.8,50.84,50.79,50.81,49089.13920178001,28.1831,28.2053,28.1776,28.1887,49089.1392
2012-04-05 15:40:00,50.81,50.83,50.79,50.8,54651.64789319984,28.1887,28.1997,28.1776,28.1831,54651.6479
2012-04-05 15:45:00,50.8,50.83,50.8,50.8,76067.30635516619,28.1831,28.1997,28.1831,28.1831,76067.3064
2012-04-05 15:50:00,50.8,50.85,50.79,50.82,71756.36211931582,28.1831,28.2108,28.1776,28.1942,71756.3621
2012-04-05 15:55:00,50.82,50.83,50.78,50.8,127520.51175079962,28.1942,28.1997,28.172,28.1831,127520.5118
2012-04-09 09:30:00,50.1,50.38,50.1,50.27,105409.5397024058,27.7948,27.9501,27.7948,27.8891,105409.5397
2012-04-09 09:35:00,50.21,50.3,50.14,50.14,55903.2123487693,27.8558,27.9057,27.8169,27.8169,55903.2123
2012-04-09 09:40:00,50.15,50.3,50.14,50.21,34765.679321373944,27.8225,27.9057,27.8169,27.8558,34765.6793
2012-04-09 09:45:00,50.19,50.29,50.15,50.29,53817.27158948686,27.8447,27.9002,27.8225,27.9002,53817.2716
2012-04-09 09:50:00,50.28,50.28,50.19,50.27,52982.89528577389,27.8946,27.8946,27.8447,27.8891,52982.8953
2012-04-09 09:55:00,50.27,50.38,50.25,50.35,37964.12181894034,27.8891,27.9501,27.878,27.9334,37964.1218
2012-04-09 10:00:00,50.34,50.42,50.34,50.34,25726.60269781672,27.9279,27.9723,27.9279,27.9279,25726.6027
2012-04-09 10:05:00,50.34,50.37,50.32,50.32,11820.33096926714,27.9279,27.9445,27.9168,27.9168,11820.331
2012-04-09 10:10:00,50.32,50.35,50.28,50.34,43387.56779307468,27.9168,27.9334,27.8946,27.9279,43387.5678
2012-04-09 10:15:00,50.34,50.36,50.29,50.29,22250.034765679324,27.9279,27.939,27.9002,27.9002,22250.0348
2012-04-09 10:20:00,50.3,50.39,50.29,50.37,39354.748991795306,27.9057,27.9556,27.9002,27.9445,39354.749
2012-04-09 10:25:00,50.4,50.43,50.33,50.33,23779.724655819777,27.9612,27.9778,27.9224,27.9224,23779.7247
2012-04-09 10:30:00,50.33,50.34,50.31,50.33,22945.3483521068,27.9224,27.9279,27.9113,27.9224,22945.3484
2012-04-09 10:35:00,50.33,50.34,50.31,50.31,11125.017382839662,27.9224,27.9279,27.9113,27.9113,11125.0174
2012-04-09 10:40:00,50.31,50.38,50.3,50.37,18356.27868168544,27.9113,27.9501,27.9057,27.9445,18356.2787
2012-04-09 10:45:00,50.37,50.44,50.36,50.43,15296.898901404536,27.9445,27.9834,27.939,27.9778,15296.8989
2012-04-09 10:50:00,50.43,50.43,50.39,50.4,17660.96509525796,27.9778,27.9778,27.9556,27.9612,17660.9651
2012-04-09 10:55:00,50.38,50.43,50.38,50.41,36156.3064942289,27.9501,27.9778,27.9501,27.9667,36156.3065
2012-04-09 11:00:00,50.42,50.43,50.37,50.42,21832.84661382284,27.9723,27.9778,27.9445,27.9723,21832.8466
2012-04-09 11:05:00,50.42,50.42,50.36,50.37,13767.209011264082,27.9723,27.9723,27.939,27.9445,13767.209
2012-04-09 11:10:00,50.38,50.39,50.33,50.38,63829.78723404256,27.9501,27.9556,27.9224,27.9501,63829.7872
2012-04-09 11:15:00,50.38,50.38,50.33,50.34,13350.020859407594,27.9501,27.9501,27.9224,27.9279,13350.0209
2012-04-09 11:20:00,50.34,50.37,50.33,50.35,62995.41093032959,27.9279,27.9445,27.9224,27.9334,62995.4109
2012-04-09 11:25:00,50.36,50.37,50.32,50.32,22528.16020025032,27.939,27.9445,27.9168,27.9168,22528.1602
2012-04-09 11:30:00,50.33,50.35,50.33,50.34,43804.75594493117,27.9224,27.9334,27.9224,27.9279,43804.7559
2012-04-09 11:35:00,50.34,50.34,50.3,50.31,11542.20553469615,27.9279,27.9279,27.9057,27.9113,11542.2055
2012-04-09 11:40:00,50.31,50.36,50.29,50.36,48532.88833263802,27.9113,27.939,27.9002,27.939,48532.8883
2012-04-09 11:45:00,50.36,50.4,50.34,50.4,9595.327492699207,27.939,27.9612,27.9279,27.9612,9595.3275
2012-04-09 11:50:00,50.4,50.44,50.4,50.43,42275.06605479072,27.9612,27.9834,27.9612,27.9778,42275.0661
2012-04-09 11:55:00,50.43,50.47,50.42,50.47,12376.581838409124,27.9778,28.0,27.9723,28.0,12376.5818
2012-04-09 12:00:00,50.47,50.5,50.44,50.44,6953.135864274788,28.0,28.0167,27.9834,27.9834,6953.1359
2012-04-09 12:05:00,50.45,50.45,50.39,50.39,18634.40411625643,27.9889,27.9889,27.9556,27.9556,18634.4041
2012-04-09 12:10:00,50.39,50.44,50.39,50.42,19051.59226811292,27.9556,27.9834,27.9556,27.9723,19051.5923
2012-04-09 12:15:00,50.42,50.43,50.39,50.4,32262.550410235017,27.9723,27.9778,27.9556,27.9612,32262.5504
2012-04-09 12:20:00,50.4,50.42,50.39,50.39,7509.386733416772,27.9612,27.9723,27.9556,27.9556,7509.3867
2012-04-09 12:25:00,50.4,50.4,50.39,50.39,5701.571408705327,27.9612,27.9612,27.9556,27.9556,5701.5714
2012-04-09 12:30:00,50.39,50.44,50.39,50.42,20859.40759282437,27.9556,27.9834,27.9556,27.9723,20859.4076
2012-04-09 12:35:00,50.42,50.45,50.39,50.43,17104.71422611598,27.9723,27.9889,27.9556,27.9778,17104.7142
2012-04-09 12:40:00,50.43,50.43,50.39,50.41,15157.836184119038,27.9778,27.9778,27.9556,27.9667,15157.8362
2012-04-09 12:45:00,50.42,50.47,50.42,50.47,5562.508691419831,27.9723,28.0,27.9723,28.0,5562.5087
2012-04-09 12:50:00,50.46,50.48,50.42,50.44,26143.790849673205,27.9945,28.0056,27.9723,27.9834,26143.7908
2012-04-09 12:55:00,50.45,50.46,50.42,50.45,14462.52259769156,27.9889,27.9945,27.9723,27.9889,14462.5226
2012-04-09 13:00:00,50.44,50.47,50.43,50.44,36990.682797941874,27.9834,28.0,27.9778,27.9834,36990.6828
2012-04-09 13:05:00,50.44,50.45,50.42,50.42,10985.954665554164,27.9834,27.9889,27.9723,27.9723,10985.9547
2012-04-09 13:10:00,50.42,50.44,50.4,50.4,74676.67918231123,27.9723,27.9834,27.9612,27.9612,74676.6792
2012-04-09 13:15:00,50.4,50.4,50.37,50.37,13210.958142122096,27.9612,27.9612,27.9445,27.9445,13210.9581
2012-04-09 13:20:00,50.37,50.37,50.33,50.36,22250.034765679324,27.9445,27.9445,27.9224,27.939,22250.0348
2012-04-09 13:25:00,50.36,50.37,50.34,50.35,15575.024335975526,27.939,27.9445,27.9279,27.9334,15575.0243
2012-04-09 13:30:00,50.35,50.37,50.34,50.34,5701.571408705327,27.9334,27.9445,27.9279,27.9279,5701.5714
2012-04-09 13:35:00,50.35,50.4,50.35,50.4,13906.271728549576,27.9334,27.9612,27.9334,27.9612,13906.2717
2012-04-09 13:40:00,50.4,50.44,50.39,50.44,14323.459880406064,27.9612,27.9834,27.9556,27.9834,14323.4599
2012-04-09 13:45:00,50.44,50.45,50.42,50.44,6257.82227784731,27.9834,27.9889,27.9723,27.9834,6257.8223
2012-04-09 13:50:00,50.44,50.45,50.39,50.42,76623.55722430817,27.9834,27.9889,27.9556,27.9723,76623.5572
2012-04-09 13:55:00,50.42,50.47,50.4,50.47,31150.04867195105,27.9723,28.0,27.9612,28.0,31150.0487
2012-04-09 14:00:00,50.47,50.49,50.44,50.44,25170.35182867473,28.0,28.0111,27.9834,27.9834,25170.3518
2012-04-09 14:05:00,50.44,50.45,50.42,50.42,30593.79780280907,27.9834,27.9889,27.9723,27.9723,30593.7978
2012-04-09 14:10:00,50.42,50.42,50.38,50.39,21554.721179251843,27.9723,27.9723,27.9501,27.9556,21554.7212
2012-04-09 14:15:00,50.39,50.41,50.39,50.39,21554.721179251843,27.9556,27.9667,27.9556,27.9556,21554.7212
2012-04-09 14:20:00,50.39,50.39,50.39,50.39,13071.895424836604,27.9556,27.9556,27.9556,27.9556,13071.8954
2012-04-09 14:25:00,50.39,50.39,50.37,50.39,25865.66541510221,27.9556,27.9556,27.9445,27.9556,25865.6654
2012-04-09 14:30:00,50.39,50.39,50.37,50.39,28785.982478097623,27.9556,27.9556,27.9445,27.9556,28785.9825
2012-04-09 14:35:00,50.38,50.39,50.37,50.37,34070.36573494646,27.9501,27.9556,27.9445,27.9445,34070.3657
2012-04-09 14:40:00,50.37,50.39,50.37,50.38,29064.107912668616,27.9445,27.9556,27.9445,27.9501,29064.1079
2012-04-09 14:45:00,50.37,50.39,50.37,50.39,23223.4737866778,27.9445,27.9556,27.9445,27.9556,23223.4738
2012-04-09 14:50:00,50.39,50.42,50.39,50.42,27117.22987067168,27.9556,27.9723,27.9556,27.9723,27117.2299
2012-04-09 14:55:00,50.42,50.44,50.39,50.39,15296.898901404536,27.9723,27.9834,27.9556,27.9556,15296.8989
2012-04-09 15:00:00,50.39,50.43,50.39,50.43,22528.16020025032,27.9556,27.9778,27.9556,27.9778,22528.1602
2012-04-09 15:05:00,50.42,50.44,50.39,50.41,72868.86385759979,27.9723,27.9834,27.9556,27.9667,72868.8639
2012-04-09 15:10:00,50.4,50.42,50.4,50.4,24057.85009039077,27.9612,27.9723,27.9612,27.9612,24057.8501
2012-04-09 15:15:00,50.4,50.43,50.4,50.42,12237.519121123629,27.9612,27.9778,27.9612,27.9723,12237.5191
2012-04-09 15:20:00,50.42,50.43,50.39,50.39,45195.38311778613,27.9723,27.9778,27.9556,27.9556,45195.3831
2012-04-09 15:25:00,50.38,50.38,50.35,50.36,47976.63746349604,27.9501,27.9501,27.9334,27.939,47976.6375
2012-04-09 15:30:00,50.36,50.37,50.35,50.37,40189.12529550828,27.939,27.9445,27.9334,27.9445,40189.1253
2012-04-09 15:35:00,50.37,50.39,50.35,50.37,68696.9823390349,27.9445,27.9556,27.9334,27.9445,68696.9823
2012-04-09 15:40:00,50.37,50.41,50.37,50.41,50479.76637463496,27.9445,27.9667,27.9445,27.9667,50479.7664
2012-04-09 15:45:00,50.41,50.41,50.35,50.37,48950.07648449451,27.9667,27.9667,27.9334,27.9445,48950.0765
2012-04-09 15:50:00,50.37,50.39,50.36,50.37,48671.95104992352,27.9445,27.9556,27.939,27.9445,48671.951
2012-04-09 15:55:00,50.37,50.39,50.34,50.34,121958.0030593798,27.9445,27.9556,27.9279,27.9279,121958.0031
2012-04-10 09:30:00,50.11,50.21,49.75,50.03,327492.6992073425,27.8003,27.8558,27.6006,27.7559,327492.6992
2012-04-10 09:35:00,50.03,50.24,50.03,50.24,105687.66513697678,27.7559,27.8724,27.7559,27.8724,105687.6651
2012-04-10 09:40:00,50.25,50.32,50.24,50.32,43804.75594493117,27.878,27.9168,27.8724,27.9168,43804.7559
2012-04-10 09:45:00,50.32,50.4,50.29,50.39,37685.99638436936,27.9168,27.9612,27.9002,27.9556,37685.9964
2012-04-10 09:50:00,50.38,50.44,50.37,50.4,36573.49464608539,27.9501,27.9834,27.9445,27.9612,36573.4946
2012-04-10 09:55:00,50.39,50.44,50.38,50.44,23223.4737866778,27.9556,27.9834,27.9501,27.9834,23223.4738
2012-04-10 10:00:00,50.42,50.42,50.24,50.27,42970.37964121819,27.9723,27.9723,27.8724,27.8891,42970.3796
2012-04-10 10:05:00,50.27,50.27,50.2,50.24,22806.285634821303,27.8891,27.8891,27.8502,27.8724,22806.2856
2012-04-10 10:10:00,50.24,50.29,50.19,50.22,29064.107912668616,27.8724,27.9002,27.8447,27.8613,29064.1079
2012-04-10 10:15:00,50.22,50.22,50.11,50.13,31845.362258378533,27.8613,27.8613,27.8003,27.8114,31845.3623
2012-04-10 10:20:00,50.13,50.13,50.06,50.11,19190.65498539841,27.8114,27.8114,27.7726,27.8003,19190.655
2012-04-10 10:25:00,50.09,50.19,50.06,50.19,18773.46683354193,27.7892,27.8447,27.7726,27.8447,18773.4668
2012-04-10 10:30:00,50.19,50.19,50.09,50.11,26978.16715338618,27.8447,27.8447,27.7892,27.8003,26978.1672
2012-04-10 10:35:00,50.13,50.16,50.07,50.07,31845.362258378533,27.8114,27.828,27.7781,27.7781,31845.3623
2012-04-10 10:40:00,50.09,50.16,50.08,50.1,18495.341398970937,27.7892,27.828,27.7837,27.7948,18495.3414
2012-04-10 10:45:00,50.1,50.21,50.1,50.21,33514.114865804484,27.7948,27.8558,27.7948,27.8558,33514.1149
2012-04-10 10:50:00,50.21,50.27,50.19,50.27,27256.29258795717,27.8558,27.8891,27.8447,27.8891,27256.2926
2012-04-10 10:55:00,50.27,50.27,50.16,50.22,42692.2542066472,27.8891,27.8891,27.828,27.8613,42692.2542
2012-04-10 11:00:00,50.22,50.24,50.19,50.22,20581.28215825337,27.8613,27.8724,27.8447,27.8613,20581.2822
2012-04-10 11:05:00,50.22,50.26,50.22,50.26,17243.776943401477,27.8613,27.8835,27.8613,27.8835,17243.7769
2012-04-10 11:10:00,50.26,50.28,50.19,50.22,52704.769851202895,27.8835,27.8946,27.8447,27.8613,52704.7699
2012-04-10 11:15:00,50.21,50.26,50.19,50.26,23084.4110693923,27.8558,27.8835,27.8447,27.8835,23084.4111
2012-04-10 11:20:00,50.26,50.3,50.2,50.3,38103.18453622584,27.8835,27.9057,27.8502,27.9057,38103.1845
2012-04-10 11:25:00,50.29,50.32,50.27,50.28,19329.71770268392,27.9002,27.9168,27.8891,27.8946,19329.7177
2012-04-10 11:30:00,50.27,50.28,50.16,50.16,23223.4737866778,27.8891,27.8946,27.828,27.828,23223.4738
2012-04-10 11:35:00,50.16,50.19,50.15,50.17,22389.09748296482,27.828,27.8447,27.8225,27.8336,22389.0975
2012-04-10 11:40:00,50.16,50.18,50.1,50.14,27951.60617438465,27.828,27.8391,27.7948,27.8169,27951.6062
2012-04-10 11:45:00,50.13,50.13,50.01,50.05,56459.46321791128,27.8114,27.8114,27.7448,27.767,56459.4632
2012-04-10 11:50:00,50.04,50.08,49.88,49.91,77318.87081073565,27.7615,27.7837,27.6727,27.6893,77318.8708
2012-04-10 11:55:00,49.91,49.93,49.86,49.9,49506.327353636494,27.6893,27.7004,27.6616,27.6838,49506.3274
2012-04-10 12:00:00,49.9,49.94,49.87,49.88,36156.3064942289,27.6838,27.706,27.6672,27.6727,36156.3065
2012-04-10 12:05:00,49.88,49.92,49.86,49.88,45612.57126964261,27.6727,27.6949,27.6616,27.6727,45612.5713
2012-04-10 12:10:00,49.87,49.87,49.73,49.75,85662.63384786539,27.6672,27.6672,27.5895,27.6006,85662.6338
2012-04-10 12:15:00,49.75,49.77,49.67,49.75,50896.95452649145,27.6006,27.6117,27.5562,27.6006,50896.9545
2012-04-10 12:20:00,49.75,49.77,49.7,49.7,29759.421499096094,27.6006,27.6117,27.5728,27.5728,29759.4215
2012-04-10 12:25:00,49.7,49.78,49.7,49.75,42692.2542066472,27.5728,27.6172,27.5728,27.6006,42692.2542
2012-04-10 12:30:00,49.77,49.77,49.72,49.73,41579.75246836324,27.6117,27.6117,27.5839,27.5895,41579.7525
2012-04-10 12:35:00,49.73,49.73,49.63,49.68,40467.25073007927,27.5895,27.5895,27.534,27.5617,40467.2507
2012-04-10 12:40:00,49.66,49.7,49.64,49.69,16409.4006396885,27.5506,27.5728,27.5396,27.5673,16409.4006
2012-04-10 12:45:00,49.68,49.68,49.62,49.64,73981.36559588375,27.5617,27.5617,27.5285,27.5396,73981.3656
2012-04-10 12:50:00,49.64,49.66,49.58,49.59,54790.71061048533,27.5396,27.5506,27.5063,27.5118,54790.7106
2012-04-10 12:55:00,49.6,49.62,49.58,49.62,27117.22987067168,27.5174,27.5285,27.5063,27.5285,27117.2299
2012-04-10 13:00:00,49.62,49.62,49.58,49.6,36573.49464608539,27.5285,27.5285,27.5063,27.5174,36573.4946
2012-04-10 13:05:00,49.6,49.6,49.48,49.48,52287.58169934641,27.5174,27.5174,27.4508,27.4508,52287.5817
2012-04-10 13:10:00,49.48,49.48,49.38,49.39,73425.11472674177,27.4508,27.4508,27.3953,27.4009,73425.1147
2012-04-10 13:15:00,49.39,49.39,49.27,49.27,94423.58503685164,27.4009,27.4009,27.3343,27.3343,94423.585
2012-04-10 13:20:00,49.27,49.37,49.24,49.34,60075.09386733417,27.3343,27.3898,27.3176,27.3731,60075.0939
2012-04-10 13:25:00,49.35,49.38,49.34,49.37,22110.97204839383,27.3787,27.3953,27.3731,27.3898,22110.972
2012-04-10 13:30:00,49.38,49.41,49.37,49.39,22806.285634821303,27.3953,27.412,27.3898,27.4009,22806.2856
2012-04-10 13:35:00,49.39,49.44,49.37,49.42,21971.90933110833,27.4009,27.4286,27.3898,27.4175,21971.9093
2012-04-10 13:40:00,49.42,49.47,49.39,49.45,31845.362258378533,27.4175,27.4452,27.4009,27.4341,31845.3623
2012-04-10 13:45:00,49.45,49.53,49.45,49.53,32818.801279377,27.4341,27.4785,27.4341,27.4785,32818.8013
2012-04-10 13:50:00,49.54,49.58,49.54,49.57,41579.75246836324,27.4841,27.5063,27.4841,27.5007,41579.7525
2012-04-10 13:55:00,49.57,49.64,49.57,49.61,25448.477263245724,27.5007,27.5396,27.5007,27.5229,25448.4773
2012-04-10 14:00:00,49.6,49.65,49.57,49.59,29342.23334723961,27.5174,27.5451,27.5007,27.5118,29342.2333
2012-04-10 14:05:00,49.59,49.6,49.56,49.59,47976.63746349604,27.5118,27.5174,27.4952,27.5118,47976.6375
2012-04-10 14:10:00,49.59,49.64,49.58,49.58,53539.14615491587,27.5118,27.5396,27.5063,27.5063,53539.1462
2012-04-10 14:15:00,49.59,49.59,49.5,49.5,43109.442358503686,27.5118,27.5118,27.4619,27.4619,43109.4424
2012-04-10 14:20:00,49.51,49.52,49.43,49.45,49228.20191906551,27.4674,27.473,27.423,27.4341,49228.2019
2012-04-10 14:25:00,49.46,49.54,49.45,49.53,67584.48060075095,27.4397,27.4841,27.4341,27.4785,67584.4806
2012-04-10 14:30:00,49.53,49.56,49.4,49.41,68001.66875260744,27.4785,27.4952,27.4064,27.412,68001.6688
2012-04-10 14:35:00,49.42,49.43,49.32,49.32,40467.25073007927,27.4175,27.423,27.362,27.362,40467.2507
2012-04-10 14:40:00,49.33,49.39,49.32,49.36,46168.8221387846,27.3676,27.4009,27.362,27.3842,46168.8221
2012-04-10 14:45:00,49.37,49.46,49.37,49.44,39632.874426366296,27.3898,27.4397,27.3898,27.4286,39632.8744
2012-04-10 14:50:00,49.44,49.45,49.37,49.41,56459.46321791128,27.4286,27.4341,27.3898,27.412,56459.4632
2012-04-10 14:55:00,49.41,49.42,49.32,49.32,56598.525935196776,27.412,27.4175,27.362,27.362,56598.5259
2012-04-10 15:00:00,49.33,49.33,49.29,49.29,53956.33430677236,27.3676,27.3676,27.3454,27.3454,53956.3343
2012-04-10 15:05:00,49.29,49.34,49.26,49.27,52426.64441663191,27.3454,27.3731,27.3287,27.3343,52426.6444
2012-04-10 15:10:00,49.27,49.29,49.26,49.27,26143.790849673205,27.3343,27.3454,27.3287,27.3343,26143.7908
2012-04-10 15:15:00,49.27,49.32,49.22,49.32,58267.27854262273,27.3343,27.362,27.3065,27.362,58267.2785
2012-04-10 15:20:00,49.32,49.34,49.31,49.32,36156.3064942289,27.362,27.3731,27.3565,27.362,36156.3065
2012-04-10 15:25:00,49.32,49.32,49.21,49.21,144486.1632596301,27.362,27.362,27.301,27.301,144486.1633
2012-04-10 15:30:00,49.21,49.31,49.2,49.3,162564.31650674457,27.301,27.3565,27.2954,27.3509,162564.3165
2012-04-10 15:35:00,49.31,49.35,49.3,49.34,89834.51536643026,27.3565,27.3787,27.3509,27.3731,89834.5154
2012-04-10 15:40:00,49.35,49.36,49.29,49.3,87609.51188986233,27.3787,27.3842,27.3454,27.3509,87609.5119
2012-04-10 15:45:00,49.3,49.32,49.24,49.28,117368.93338895842,27.3509,27.362,27.3176,27.3398,117368.9334
2012-04-10 15:50:00,49.28,49.32,49.26,49.32,115839.24349881796,27.3398,27.362,27.3287,27.362,115839.2435
2012-04-10 15:55:00,49.31,49.34,49.24,49.25,148936.17021276598,27.3565,27.3731,27.3176,27.3232,148936.1702
2012-04-11 09:30:00,49.47,49.73,49.37,49.63,181476.846057572,27.5568,27.7016,27.5011,27.6459,181476.8461
2012-04-11 09:35:00,49.61,49.71,49.6,49.61,71617.29940203032,27.6348,27.6905,27.6292,27.6348,71617.2994
2012-04-11 09:40:00,49.6,49.7,49.57,49.68,80378.25059101655,27.6292,27.6849,27.6125,27.6738,80378.2506
2012-04-11 09:45:00,49.7,49.98,49.66,49.97,110137.67209011264,27.6849,27.8409,27.6626,27.8353,110137.6721
2012-04-11 09:50:00,49.96,50.01,49.92,49.99,102628.28535669588,27.8298,27.8576,27.8075,27.8465,102628.2854
2012-04-11 09:55:00,50.0,50.14,50.0,50.14,109859.54665554166,27.852,27.93,27.852,27.93,109859.5467
2012-04-11 10:00:00,50.14,50.19,50.11,50.17,129745.51522736756,27.93,27.9579,27.9133,27.9467,129745.5152
2012-04-11 10:05:00,50.18,50.19,50.06,50.07,136559.58837435686,27.9523,27.9579,27.8855,27.891,136559.5884
2012-04-11 10:10:00,50.06,50.14,50.05,50.14,102906.41079126688,27.8855,27.93,27.8799,27.93,102906.4108
2012-04-11 10:15:00,50.14,50.27,50.13,50.27,123765.81838409124,27.93,28.0024,27.9245,28.0024,123765.8184
2012-04-11 10:20:00,50.26,50.27,50.19,50.24,120289.25045195383,27.9969,28.0024,27.9579,27.9857,120289.2505
2012-04-11 10:25:00,50.24,50.26,50.19,50.23,45473.50855235712,27.9857,27.9969,27.9579,27.9802,45473.5086
2012-04-11 10:30:00,50.24,50.29,50.23,50.24,50201.640940063975,27.9857,28.0136,27.9802,27.9857,50201.6409
2012-04-11 10:35:00,50.24,50.26,50.21,50.24,41440.68975107774,27.9857,27.9969,27.969,27.9857,41440.6898
2012-04-11 10:40:00,50.24,50.27,50.21,50.24,43109.442358503686,27.9857,28.0024,27.969,27.9857,43109.4424
2012-04-11 10:45:00,50.24,50.24,50.18,50.19,24475.03824224725,27.9857,27.9857,27.9523,27.9579,24475.0382
2012-04-11 10:50:00,50.19,50.25,50.19,50.21,46446.94757335559,27.9579,27.9913,27.9579,27.969,46446.9476
2012-04-11 10:55:00,50.21,50.27,50.19,50.27,38659.43540536783,27.969,28.0024,27.9579,28.0024,38659.4354
2012-04-11 11:00:00,50.28,50.29,50.24,50.24,64942.288972326525,28.008,28.0136,27.9857,27.9857,64942.289
2012-04-11 11:05:00,50.24,50.34,50.24,50.33,70921.98581560285,27.9857,28.0414,27.9857,28.0359,70921.9858
2012-04-11 11:10:00,50.34,50.37,50.31,50.32,110137.67209011264,28.0414,28.0581,28.0247,28.0303,110137.6721
2012-04-11 11:15:00,50.32,50.38,50.32,50.37,74815.74189959673,28.0303,28.0637,28.0303,28.0581,74815.7419
2012-04-11 11:20:00,50.37,50.42,50.36,50.41,54095.39702405786,28.0581,28.086,28.0526,28.0804,54095.397
2012-04-11 11:25:00,50.42,50.42,50.36,50.37,40328.18801279378,28.086,28.086,28.0526,28.0581,40328.188
2012-04-11 11:30:00,50.37,50.44,50.35,50.44,38937.560839938815,28.0581,28.0971,28.047,28.0971,38937.5608
2012-04-11 11:35:00,50.44,50.46,50.42,50.43,20720.34487553887,28.0971,28.1083,28.086,28.0916,20720.3449
2012-04-11 11:40:00,50.42,50.46,50.42,50.43,53539.14615491587,28.086,28.1083,28.086,28.0916,53539.1462
2012-04-11 11:45:00,50.42,50.48,50.42,50.44,68418.85690446392,28.086,28.1194,28.086,28.0971,68418.8569
2012-04-11 11:50:00,50.44,50.47,50.44,50.46,30871.923237380062,28.0971,28.1138,28.0971,28.1083,30871.9232
2012-04-11 11:55:00,50.46,50.47,50.39,50.41,45612.57126964261,28.1083,28.1138,28.0693,28.0804,45612.5713
2012-04-11 12:00:00,50.41,50.47,50.41,50.43,49506.327353636494,28.0804,28.1138,28.0804,28.0916,49506.3274
2012-04-11 12:05:00,50.44,50.47,50.42,50.45,41996.94062021972,28.0971,28.1138,28.086,28.1027,41996.9406
2012-04-11 12:10:00,50.45,50.46,50.41,50.46,51036.01724377695,28.1027,28.1083,28.0804,28.1083,51036.0172
2012-04-11 12:15:00,50.46,50.48,50.45,50.47,35878.18105965791,28.1083,28.1194,28.1027,28.1138,35878.1811
2012-04-11 12:20:00,50.47,50.47,50.42,50.44,64942.288972326525,28.1138,28.1138,28.086,28.0971,64942.289
2012-04-11 12:25:00,50.45,50.47,50.44,50.47,16965.651508830484,28.1027,28.1138,28.0971,28.1138,16965.6515
2012-04-11 12:30:00,50.47,50.48,50.45,50.47,18912.529550827425,28.1138,28.1194,28.1027,28.1138,18912.5296
2012-04-11 12:35:00,50.47,50.51,50.47,50.48,39354.748991795306,28.1138,28.1361,28.1138,28.1194,39354.749
2012-04-11 12:40:00,50.48,50.51,50.47,50.5,17660.96509525796,28.1194,28.1361,28.1138,28.1306,17660.9651
2012-04-11 12:45:00,50.5,50.53,50.5,50.5,22528.16020025032,28.1306,28.1473,28.1306,28.1306,22528.1602
2012-04-11 12:50:00,50.5,50.57,50.48,50.57,23223.4737866778,28.1306,28.1695,28.1194,28.1695,23223.4738
2012-04-11 12:55:00,50.57,50.6,50.54,50.6,48950.07648449451,28.1695,28.1863,28.1528,28.1863,48950.0765
2012-04-11 13:00:00,50.62,50.62,50.52,50.57,60492.28201919066,28.1974,28.1974,28.1417,28.1695,60492.282
2012-04-11 13:05:00,50.57,50.58,50.55,50.57,29064.107912668616,28.1695,28.1751,28.1584,28.1695,29064.1079
2012-04-11 13:10:00,50.58,50.59,50.55,50.57,35600.05562508692,28.1751,28.1807,28.1584,28.1695,35600.0556
2012-04-11 13:15:00,50.57,50.58,50.55,50.56,21971.90933110833,28.1695,28.1751,28.1584,28.164,21971.9093
2012-04-11 13:20:00,50.57,50.57,50.52,50.52,31428.174106522045,28.1695,28.1695,28.1417,28.1417,31428.1741
2012-04-11 13:25:00,50.52,50.56,50.5,50.56,20859.40759282437,28.1417,28.164,28.1306,28.164,20859.4076
2012-04-11 13:30:00,50.56,50.57,50.52,50.56,17660.96509525796,28.164,28.1695,28.1417,28.164,17660.9651
2012-04-11 13:35:00,50.55,50.61,50.53,50.61,38798.49812265332,28.1584,28.1918,28.1473,28.1918,38798.4981
2012-04-11 13:40:00,50.6,50.65,50.6,50.6,19885.96857182589,28.1863,28.2141,28.1863,28.1863,19885.9686
2012-04-11 13:45:00,50.6,50.66,50.59,50.66,19329.71770268392,28.1863,28.2197,28.1807,28.2197,19329.7177
2012-04-11 13:50:00,50.65,50.67,50.64,50.64,30315.67236823808,28.2141,28.2253,28.2085,28.2085,30315.6724
2012-04-11 13:55:00,50.65,50.69,50.64,50.67,41996.94062021972,28.2141,28.2364,28.2085,28.2253,41996.9406
2012-04-11 14:00:00,50.68,50.69,50.62,50.65,45195.38311778613,28.2308,28.2364,28.1974,28.2141,45195.3831
2012-04-11 14:05:00,50.65,50.65,50.56,50.57,46307.88485607009,28.2141,28.2141,28.164,28.1695,46307.8849
2012-04-11 14:10:00,50.57,50.6,50.51,50.59,47559.44931163955,28.1695,28.1863,28.1361,28.1807,47559.4493
2012-04-11 14:15:00,50.59,50.61,50.56,50.59,32957.8639966625,28.1807,28.1918,28.164,28.1807,32957.864
2012-04-11 14:20:00,50.58,50.6,50.54,50.55,46029.7594214991,28.1751,28.1863,28.1528,28.1584,46029.7594
2012-04-11 14:25:00,50.55,50.57,50.52,50.56,26282.8535669587,28.1584,28.1695,28.1417,28.164,26282.8536
2012-04-11 14:30:00,50.56,50.57,50.44,50.44,45890.6967042136,28.164,28.1695,28.0971,28.0971,45890.6967
2012-04-11 14:35:00,50.44,50.52,50.44,50.5,45751.63398692811,28.0971,28.1417,28.0971,28.1306,45751.634
2012-04-11 14:40:00,50.5,50.5,50.46,50.49,41301.62703379225,28.1306,28.1306,28.1083,28.125,41301.627
2012-04-11 14:45:00,50.49,50.52,50.46,50.47,75650.1182033097,28.125,28.1417,28.1083,28.1138,75650.1182
2012-04-11 14:50:00,50.46,50.51,50.46,50.5,127937.69990265612,28.1083,28.1361,28.1083,28.1306,127937.6999
2012-04-11 14:55:00,50.5,50.56,50.48,50.49,43526.63051036018,28.1306,28.164,28.1194,28.125,43526.6305
2012-04-11 15:00:00,50.48,50.52,50.42,50.42,64386.03810318454,28.1194,28.1417,28.086,28.086,64386.0381
2012-04-11 15:05:00,50.42,50.44,50.39,50.41,80378.25059101655,28.086,28.0971,28.0693,28.0804,80378.2506
2012-04-11 15:10:00,50.41,50.43,50.36,50.37,44500.06953135865,28.0804,28.0916,28.0526,28.0581,44500.0695
2012-04-11 15:15:00,50.37,50.44,50.35,50.43,62161.03462661661,28.0581,28.0971,28.047,28.0916,62161.0346
2012-04-11 15:20:00,50.43,50.45,50.4,50.42,53678.208872201365,28.0916,28.1027,28.0749,28.086,53678.2089
2012-04-11 15:25:00,50.42,50.47,50.39,50.44,29898.484216381592,28.086,28.1138,28.0693,28.0971,29898.4842
2012-04-11 15:30:00,50.44,50.47,50.43,50.47,63968.849951328055,28.0971,28.1138,28.0916,28.1138,63968.85
2012-04-11 15:35:00,50.46,50.47,50.42,50.42,67445.41788346544,28.1083,28.1138,28.086,28.086,67445.4179
2012-04-11 15:40:00,50.42,50.44,50.33,50.33,124878.3201223752,28.086,28.0971,28.0359,28.0359,124878.3201
2012-04-11 15:45:00,50.34,50.36,50.31,50.35,158114.30955360868,28.0414,28.0526,28.0247,28.047,158114.3096
2012-04-11 15:50:00,50.34,50.42,50.34,50.4,127242.38631622864,28.0414,28.086,28.0414,28.0749,127242.3863
2012-04-11 15:55:00,50.4,50.44,50.39,50.42,162286.19107217356,28.0749,28.0971,28.0693,28.086,162286.1911
2012-04-12 09:30:00,50.52,50.55,50.3,50.34,64803.22625504103,28.1417,28.1584,28.0191,28.0414,64803.2263
2012-04-12 09:35:00,50.32,50.36,50.24,50.24,33375.05214851898,28.0303,28.0526,27.9857,27.9857,33375.0521
2012-04-12 09:40:00,50.26,50.4,50.26,50.32,40050.06257822278,27.9969,28.0749,27.9969,28.0303,40050.0626
2012-04-12 09:45:00,50.32,50.52,50.32,50.37,81490.75232930052,28.0303,28.1417,28.0303,28.0581,81490.7523
2012-04-12 09:50:00,50.38,50.41,50.32,50.34,28646.91976081213,28.0637,28.0804,28.0303,28.0414,28646.9198
2012-04-12 09:55:00,50.34,50.37,50.3,50.33,33235.98943123349,28.0414,28.0581,28.0191,28.0359,33235.9894
2012-04-12 10:00:00,50.34,50.4,50.31,50.4,76067.30635516619,28.0414,28.0749,28.0247,28.0749,76067.3064
2012-04-12 10:05:00,50.39,50.44,50.34,50.44,37964.12181894034,28.0693,28.0971,28.0414,28.0971,37964.1218
2012-04-12 10:10:00,50.44,50.47,50.37,50.41,52704.769851202895,28.0971,28.1138,28.0581,28.0804,52704.7699
2012-04-12 10:15:00,50.39,50.43,50.37,50.41,71617.29940203032,28.0693,28.0916,28.0581,28.0804,71617.2994
2012-04-12 10:20:00,50.41,50.44,50.4,50.43,47559.44931163955,28.0804,28.0971,28.0749,28.0916,47559.4493
2012-04-12 10:25:00,50.44,50.47,50.4,50.42,18912.529550827425,28.0971,28.1138,28.0749,28.086,18912.5296
2012-04-12 10:30:00,50.42,50.47,50.4,50.44,102767.34807398135,28.086,28.1138,28.0749,28.0971,102767.3481
2012-04-12 10:35:00,50.45,50.63,50.44,50.62,90390.76623557226,28.1027,28.203,28.0971,28.1974,90390.7662
2012-04-12 10:40:00,50.62,50.75,50.6,50.75,65498.5398414685,28.1974,28.2698,28.1863,28.2698,65498.5398
2012-04-12 10:45:00,50.75,50.85,50.74,50.8,72729.80114031429,28.2698,28.3255,28.2642,28.2977,72729.8011
2012-04-12 10:50:00,50.8,50.85,50.74,50.75,26700.041718815188,28.2977,28.3255,28.2642,28.2698,26700.0417
2012-04-12 10:55:00,50.74,50.79,50.73,50.74,32957.8639966625,28.2642,28.2921,28.2587,28.2642,32957.864
2012-04-12 11:00:00,50.74,50.75,50.67,50.71,29898.484216381592,28.2642,28.2698,28.2253,28.2475,29898.4842
2012-04-12 11:05:00,50.72,50.75,50.7,50.73,36851.62008065638,28.2531,28.2698,28.242,28.2587,36851.6201
2012-04-12 11:10:00,50.73,50.73,50.69,50.71,27812.54345709916,28.2587,28.2587,28.2364,28.2475,27812.5435
2012-04-12 11:15:00,50.71,50.8,50.71,50.8,42136.003337505215,28.2475,28.2977,28.2475,28.2977,42136.0033
2012-04-12 11:20:00,50.8,50.83,50.79,50.83,35321.93019051592,28.2977,28.3144,28.2921,28.3144,35321.9302
2012-04-12 11:25:00,50.83,50.9,50.83,50.89,69670.42136003338,28.3144,28.3534,28.3144,28.3478,69670.4214
2012-04-12 11:30:00,50.89,50.89,50.75,50.76,37825.05910165485,28.3478,28.3478,28.2698,28.2754,37825.0591
2012-04-12 11:35:00,50.75,50.76,50.73,50.75,27395.355305242665,28.2698,28.2754,28.2587,28.2698,27395.3553
2012-04-12 11:40:00,50.75,50.77,50.73,50.77,17104.71422611598,28.2698,28.281,28.2587,28.281,17104.7142
2012-04-12 11:45:00,50.77,50.79,50.75,50.77,29342.23334723961,28.281,28.2921,28.2698,28.281,29342.2333
2012-04-12 11:50:00,50.76,50.77,50.73,50.74,37129.74551522737,28.2754,28.281,28.2587,28.2642,37129.7455
2012-04-12 11:55:00,50.73,50.73,50.68,50.72,53817.27158948686,28.2587,28.2587,28.2308,28.2531,53817.2716
2012-04-12 12:00:00,50.71,50.79,50.71,50.74,21832.84661382284,28.2475,28.2921,28.2475,28.2642,21832.8466
2012-04-12 12:05:00,50.74,50.77,50.73,50.77,37407.870949798365,28.2642,28.281,28.2587,28.281,37407.8709
2012-04-12 12:10:00,50.76,50.76,50.73,50.73,15853.149770546515,28.2754,28.2754,28.2587,28.2587,15853.1498
2012-04-12 12:15:00,50.72,50.73,50.7,50.71,15575.024335975526,28.2531,28.2587,28.242,28.2475,15575.0243
2012-04-12 12:20:00,50.7,50.72,50.7,50.71,21137.53302739536,28.242,28.2531,28.242,28.2475,21137.533
2012-04-12 12:25:00,50.71,50.75,50.71,50.75,25587.539980531223,28.2475,28.2698,28.2475,28.2698,25587.54
2012-04-12 12:30:00,50.75,50.75,50.73,50.74,35460.992907801425,28.2698,28.2698,28.2587,28.2642,35460.9929
2012-04-12 12:35:00,50.74,50.75,50.73,50.74,7926.574885273259,28.2642,28.2698,28.2587,28.2642,7926.5749
2012-04-12 12:40:00,50.74,50.77,50.73,50.73,31984.424975664027,28.2642,28.281,28.2587,28.2587,31984.425
2012-04-12 12:45:00,50.73,50.74,50.72,50.74,15853.149770546515,28.2587,28.2642,28.2531,28.2642,15853.1498
2012-04-12 12:50:00,50.74,50.81,50.73,50.8,30454.73508552357,28.2642,28.3032,28.2587,28.2977,30454.7351
2012-04-12 12:55:00,50.8,50.85,50.8,50.83,26421.916284244195,28.2977,28.3255,28.2977,28.3144,26421.9163
2012-04-12 13:00:00,50.83,50.83,50.81,50.83,10707.829230983174,28.3144,28.3144,28.3032,28.3144,10707.8292
2012-04-12 13:05:00,50.83,50.83,50.82,50.83,2225.0034765679325,28.3144,28.3144,28.3088,28.3144,2225.0035
2012-04-12 13:10:00,50.82,50.85,50.82,50.85,51731.33083020442,28.3088,28.3255,28.3088,28.3255,51731.3308
2012-04-12 13:15:00,50.85,50.85,50.85,50.85,16131.275205117508,28.3255,28.3255,28.3255,28.3255,16131.2752
2012-04-12 13:20:00,50.84,50.86,50.83,50.85,41023.50159922125,28.3199,28.3311,28.3144,28.3255,41023.5016
2012-04-12 13:25:00,50.85,50.86,50.83,50.85,16548.463356973996,28.3255,28.3311,28.3144,28.3255,16548.4634
2012-04-12 13:30:00,50.85,50.87,50.85,50.86,21415.658461966348,28.3255,28.3367,28.3255,28.3311,21415.6585
2012-04-12 13:35:00,50.87,50.91,50.86,50.9,17521.902377972467,28.3367,28.3589,28.3311,28.3534,17521.9024
2012-04-12 13:40:00,50.9,50.91,50.88,50.91,30454.73508552357,28.3534,28.3589,28.3422,28.3589,30454.7351
2012-04-12 13:45:00,50.91,50.92,50.91,50.92,24057.85009039077,28.3589,28.3645,28.3589,28.3645,24057.8501
2012-04-12 13:50:00,50.92,50.92,50.91,50.92,5701.571408705327,28.3645,28.3645,28.3589,28.3645,5701.5714
2012-04-12 13:55:00,50.91,50.91,50.85,50.86,40050.06257822278,28.3589,28.3589,28.3255,28.3311,40050.0626
2012-04-12 14:00:00,50.86,50.86,50.83,50.83,22250.034765679324,28.3311,28.3311,28.3144,28.3144,22250.0348
2012-04-12 14:05:00,50.83,50.85,50.82,50.85,21554.721179251843,28.3144,28.3255,28.3088,28.3255,21554.7212
2012-04-12 14:10:00,50.85,50.89,50.85,50.88,32123.48769294952,28.3255,28.3478,28.3255,28.3422,32123.4877
2012-04-12 14:15:00,50.88,50.9,50.88,50.9,13210.958142122096,28.3422,28.3534,28.3422,28.3534,13210.9581
2012-04-12 14:20:00,50.9,50.91,50.87,50.88,18356.27868168544,28.3534,28.3589,28.3367,28.3422,18356.2787
2012-04-12 14:25:00,50.88,50.9,50.87,50.9,11681.268251981644,28.3422,28.3534,28.3367,28.3534,11681.2683
2012-04-12 14:30:00,50.9,50.91,50.88,50.89,32679.738562091505,28.3534,28.3589,28.3422,28.3478,32679.7386
2012-04-12 14:35:00,50.88,50.91,50.87,50.91,37129.74551522737,28.3422,28.3589,28.3367,28.3589,37129.7455
2012-04-12 14:40:00,50.91,50.97,50.91,50.97,28090.668891670142,28.3589,28.3924,28.3589,28.3924,28090.6689
2012-04-12 14:45:00,50.96,50.97,50.93,50.94,16409.4006396885,28.3868,28.3924,28.3701,28.3757,16409.4006
2012-04-12 14:50:00,50.93,50.97,50.92,50.97,19329.71770268392,28.3701,28.3924,28.3645,28.3924,19329.7177
2012-04-12 14:55:00,50.98,50.98,50.92,50.94,19468.780419969407,28.3979,28.3979,28.3645,28.3757,19468.7804
2012-04-12 15:00:00,50.94,50.95,50.93,50.93,28229.73160895564,28.3757,28.3812,28.3701,28.3701,28229.7316
2012-04-12 15:05:00,50.93,50.95,50.91,50.94,15992.212487832014,28.3701,28.3812,28.3589,28.3757,15992.2125
2012-04-12 15:10:00,50.93,50.96,50.91,50.96,24335.97552496176,28.3701,28.3868,28.3589,28.3868,24335.9755
2012-04-12 15:15:00,50.96,51.03,50.96,51.01,61743.846474760125,28.3868,28.4258,28.3868,28.4146,61743.8465
2012-04-12 15:20:00,51.02,51.02,50.92,50.92,17939.090529828954,28.4202,28.4202,28.3645,28.3645,17939.0905
2012-04-12 15:25:00,50.93,50.93,50.88,50.88,24057.85009039077,28.3701,28.3701,28.3422,28.3422,24057.8501
2012-04-12 15:30:00,50.89,50.95,50.88,50.94,46446.94757335559,28.3478,28.3812,28.3422,28.3757,46446.9476
2012-04-12 15:35:00,50.93,50.98,50.93,50.98,40884.43888193576,28.3701,28.3979,28.3701,28.3979,40884.4389
2012-04-12 15:40:00,50.98,51.03,50.96,51.01,100681.40731469894,28.3979,28.4258,28.3868,28.4146,100681.4073
2012-04-12 15:45:00,51.01,51.04,50.99,51.03,58684.46669447921,28.4146,28.4314,28.4035,28.4258,58684.4667
2012-04-12 15:50:00,51.02,51.03,50.98,51.03,90390.76623557226,28.4202,28.4258,28.3979,28.4258,90390.7662
2012-04-12 15:55:00,51.03,51.03,50.96,50.98,203726.8808232513,28.4258,28.4258,28.3868,28.3979,203726.8808
2012-04-13 09:30:00,50.9,50.99,50.85,50.95,82742.31678486998,28.3534,28.4035,28.3255,28.3812,82742.3168
2012-04-13 09:35:00,50.93,51.04,50.93,51.03,74676.67918231123,28.3701,28.4314,28.3701,28.4258,74676.6792
2012-04-13 09:40:00,51.03,51.14,51.01,51.13,50062.57822277848,28.4258,28.4871,28.4146,28.4815,50062.5782
2012-04-13 09:45:00,51.13,51.21,51.13,51.16,70643.86038103185,28.4815,28.5261,28.4815,28.4982,70643.8604
2012-04-13 09:50:00,51.16,51.19,51.12,51.18,69670.42136003338,28.4982,28.5149,28.4759,28.5093,69670.4214
2012-04-13 09:55:00,51.16,51.19,51.04,51.06,52287.58169934641,28.4982,28.5149,28.4314,28.4425,52287.5817
2012-04-13 10:00:00,51.06,51.11,51.06,51.09,42831.316923932696,28.4425,28.4704,28.4425,28.4592,42831.3169
2012-04-13 10:05:00,51.1,51.11,51.03,51.06,70504.79766374636,28.4648,28.4704,28.4258,28.4425,70504.7977
2012-04-13 10:10:00,51.05,51.17,51.05,51.15,73425.11472674177,28.4369,28.5038,28.4369,28.4926,73425.1147
2012-04-13 10:15:00,51.15,51.22,51.12,51.15,92059.5188429982,28.4926,28.5316,28.4759,28.4926,92059.5188
2012-04-13 10:20:00,51.15,51.21,51.11,51.16,73981.36559588375,28.4926,28.5261,28.4704,28.4982,73981.3656
2012-04-13 10:25:00,51.16,51.19,51.14,51.15,84132.94395772494,28.4982,28.5149,28.4871,28.4926,84132.944
2012-04-13 10:30:00,51.15,51.19,51.09,51.1,53817.27158948686,28.4926,28.5149,28.4592,28.4648,53817.2716
2012-04-13 10:35:00,51.09,51.15,51.08,51.14,30454.73508552357,28.4592,28.4926,28.4536,28.4871,30454.7351
2012-04-13 10:40:00,51.14,51.17,51.14,51.16,57989.15310805174,28.4871,28.5038,28.4871,28.4982,57989.1531
2012-04-13 10:45:00,51.16,51.16,51.09,51.11,85106.38297872341,28.4982,28.4982,28.4592,28.4704,85106.383
2012-04-13 10:50:00,51.11,51.14,51.1,51.14,85245.4456960089,28.4704,28.4871,28.4648,28.4871,85245.4457
2012-04-13 10:55:00,51.14,51.14,51.1,51.13,41579.75246836324,28.4871,28.4871,28.4648,28.4815,41579.7525
2012-04-13 11:00:00,51.14,51.23,51.13,51.22,25031.28911138924,28.4871,28.5372,28.4815,28.5316,25031.2891
2012-04-13 11:05:00,51.21,51.24,51.18,51.2,31984.424975664027,28.5261,28.5428,28.5093,28.5205,31984.425
2012-04-13 11:10:00,51.2,51.21,51.16,51.18,37964.12181894034,28.5205,28.5261,28.4982,28.5093,37964.1218
2012-04-13 11:15:00,51.18,51.18,51.14,51.17,31984.424975664027,28.5093,28.5093,28.4871,28.5038,31984.425
2012-04-13 11:20:00,51.17,51.18,51.14,51.17,21832.84661382284,28.5038,28.5093,28.4871,28.5038,21832.8466
2012-04-13 11:25:00,51.16,51.2,51.15,51.16,37129.74551522737,28.4982,28.5205,28.4926,28.4982,37129.7455
2012-04-13 11:30:00,51.15,51.23,51.14,51.23,28925.04519538312,28.4926,28.5372,28.4871,28.5372,28925.0452
2012-04-13 11:35:00,51.24,51.36,51.23,51.33,59796.968432763184,28.5428,28.6096,28.5372,28.5929,59796.9684
2012-04-13 11:40:00,51.33,51.44,51.32,51.42,69670.42136003338,28.5929,28.6542,28.5873,28.643,69670.4214
2012-04-13 11:45:00,51.42,51.51,51.41,51.49,56459.46321791128,28.643,28.6932,28.6375,28.682,56459.4632
2012-04-13 11:50:00,51.49,51.53,51.47,51.53,43526.63051036018,28.682,28.7043,28.6709,28.7043,43526.6305
2012-04-13 11:55:00,51.52,51.56,51.47,51.48,72729.80114031429,28.6987,28.721,28.6709,28.6765,72729.8011
2012-04-13 12:00:00,51.48,51.51,51.45,51.48,38103.18453622584,28.6765,28.6932,28.6597,28.6765,38103.1845
2012-04-13 12:05:00,51.47,51.49,51.44,51.49,29898.484216381592,28.6709,28.682,28.6542,28.682,29898.4842
2012-04-13 12:10:00,51.49,51.51,51.47,51.49,50062.57822277848,28.682,28.6932,28.6709,28.682,50062.5782
2012-04-13 12:15:00,51.49,51.53,51.48,51.49,52704.769851202895,28.682,28.7043,28.6765,28.682,52704.7699
2012-04-13 12:20:00,51.49,51.55,51.49,51.52,41996.94062021972,28.682,28.7154,28.682,28.6987,41996.9406
2012-04-13 12:25:00,51.52,51.6,51.51,51.6,41579.75246836324,28.6987,28.7433,28.6932,28.7433,41579.7525
2012-04-13 12:30:00,51.6,51.67,51.6,51.67,75371.99276873871,28.7433,28.7823,28.7433,28.7823,75371.9928
2012-04-13 12:35:00,51.66,51.75,51.66,51.74,67862.60603532194,28.7767,28.8269,28.7767,28.8213,67862.606
2012-04-13 12:40:00,51.73,51.83,51.72,51.8,105131.4142678348,28.8157,28.8714,28.8101,28.8547,105131.4143
2012-04-13 12:45:00,51.81,51.86,51.78,51.86,63412.59908218607,28.8603,28.8881,28.8436,28.8881,63412.5991
2012-04-13 12:50:00,51.85,51.86,51.78,51.84,79821.99972187457,28.8826,28.8881,28.8436,28.877,79821.9997
2012-04-13 12:55:00,51.85,51.9,51.83,51.87,96926.71394799056,28.8826,28.9104,28.8714,28.8937,96926.7139
2012-04-13 13:00:00,51.87,51.87,51.81,51.83,68279.79418717843,28.8937,28.8937,28.8603,28.8714,68279.7942
2012-04-13 13:05:00,51.83,51.83,51.8,51.81,35182.86747323043,28.8714,28.8714,28.8547,28.8603,35182.8675
2012-04-13 13:10:00,51.81,51.85,51.8,51.83,32401.613127520515,28.8603,28.8826,28.8547,28.8714,32401.6131
2012-04-13 13:15:00,51.83,51.88,51.83,51.87,55346.96147962732,28.8714,28.8993,28.8714,28.8937,55346.9615
2012-04-13 13:20:00,51.86,51.9,51.83,51.9,28646.91976081213,28.8881,28.9104,28.8714,28.9104,28646.9198
2012-04-13 13:25:00,51.89,51.9,51.85,51.88,29898.484216381592,28.9048,28.9104,28.8826,28.8993,29898.4842
2012-04-13 13:30:00,51.88,51.88,51.85,51.85,29481.296064525104,28.8993,28.8993,28.8826,28.8826,29481.2961
2012-04-13 13:35:00,51.85,51.89,51.84,51.89,46307.88485607009,28.8826,28.9048,28.877,28.9048,46307.8849
2012-04-13 13:40:00,51.88,51.97,51.87,51.93,87053.26102072035,28.8993,28.9494,28.8937,28.9271,87053.261
2012-04-13 13:45:00,51.93,51.93,51.88,51.88,37825.05910165485,28.9271,28.9271,28.8993,28.8993,37825.0591
2012-04-13 13:50:00,51.87,51.92,51.87,51.9,39215.68627450981,28.8937,28.9216,28.8937,28.9104,39215.6863
2012-04-13 13:55:00,51.9,51.97,51.89,51.9,73703.24016131276,28.9104,28.9494,28.9048,28.9104,73703.2402
2012-04-13 14:00:00,51.91,51.98,51.9,51.93,127381.44903351412,28.916,28.955,28.9104,28.9271,127381.449
2012-04-13 14:05:00,51.93,52.02,51.92,52.02,76484.49450702267,28.9271,28.9773,28.9216,28.9773,76484.4945
2012-04-13 14:10:00,52.02,52.17,52.02,52.15,180920.59518843,28.9773,29.0608,28.9773,29.0497,180920.5952
2012-04-13 14:15:00,52.15,52.27,52.13,52.26,135029.8984842164,29.0497,29.1165,29.0385,29.1109,135029.8985
2012-04-13 14:20:00,52.27,52.31,52.23,52.3,89556.38993185927,29.1165,29.1388,29.0942,29.1332,89556.3899
2012-04-13 14:25:00,52.29,52.31,52.21,52.26,211236.26755666808,29.1277,29.1388,29.0831,29.1109,211236.2676
2012-04-13 14:30:00,52.26,52.35,52.24,52.31,162842.44194131554,29.1109,29.1611,29.0998,29.1388,162842.4419
2012-04-13 14:35:00,52.31,52.48,52.31,52.44,158253.37227089418,29.1388,29.2335,29.1388,29.2112,158253.3723
2012-04-13 14:40:00,52.44,52.66,52.44,52.65,299958.2811848144,29.2112,29.3338,29.2112,29.3282,299958.2812
2012-04-13 14:45:00,52.65,52.77,52.65,52.74,282158.2533722709,29.3282,29.395,29.3282,29.3783,282158.2534
2012-04-13 14:50:00,52.74,52.76,52.62,52.62,218050.34070365736,29.3783,29.3895,29.3115,29.3115,218050.3407
2012-04-13 14:55:00,52.62,52.7,52.59,52.68,160478.37574746212,29.3115,29.356,29.2948,29.3449,160478.3757
2012-04-13 15:00:00,52.67,52.68,52.6,52.61,132804.89500764845,29.3393,29.3449,29.3003,29.3059,132804.895
2012-04-13 15:05:00,52.61,52.67,52.56,52.66,148240.8566263385,29.3059,29.3393,29.2781,29.3338,148240.8566
2012-04-13 15:10:00,52.66,52.85,52.64,52.79,293283.2707551106,29.3338,29.4396,29.3226,29.4062,293283.2708
2012-04-13 15:15:00,52.77,52.9,52.74,52.88,254206.64719788625,29.395,29.4675,29.3783,29.4563,254206.6472
2012-04-13 15:20:00,52.85,53.0,52.8,52.8,256153.5252398832,29.4396,29.5232,29.4117,29.4117,256153.5252
2012-04-13 15:25:00,52.8,52.85,52.72,52.73,257126.96426088168,29.4117,29.4396,29.3672,29.3728,257126.9643
2012-04-13 15:30:00,52.72,52.75,52.56,52.56,261020.7203448756,29.3672,29.3839,29.2781,29.2781,261020.7203
2012-04-13 15:35:00,52.56,52.59,52.52,52.55,210819.0794048116,29.2781,29.2948,29.2558,29.2725,210819.0794
2012-04-13 15:40:00,52.55,52.65,52.54,52.57,228480.04450006955,29.2725,29.3282,29.2669,29.2836,228480.0445
2012-04-13 15:45:00,52.56,52.56,52.44,52.5,234042.5531914894,29.2781,29.2781,29.2112,29.2446,234042.5532
2012-04-13 15:50:00,52.49,52.52,52.44,52.49,190654.9853984147,29.2391,29.2558,29.2112,29.2391,190654.9854
2012-04-13 15:55:00,52.49,52.49,52.39,52.4,304825.4762898067,29.2391,29.2391,29.1834,29.1889,304825.4763
2012-04-16 09:30:00,52.57,52.69,52.36,52.55,203170.6299541093,29.2836,29.3505,29.1667,29.2725,203170.63
2012-04-16 09:35:00,52.54,52.54,52.45,52.5,174523.7101932972,29.2669,29.2669,29.2168,29.2446,174523.7102
2012-04-16 09:40:00,52.5,52.59,52.47,52.55,171742.45584758726,29.2446,29.2948,29.2279,29.2725,171742.4558
2012-04-16 09:45:00,52.54,52.54,52.37,52.44,94840.77318870812,29.2669,29.2669,29.1722,29.2112,94840.7732
2012-04-16 09:50:00,52.42,52.42,52.3,52.31,113892.36545682103,29.2001,29.2001,29.1332,29.1388,113892.3655
2012-04-16 09:55:00,52.31,52.31,52.17,52.26,115004.867195105,29.1388,29.1388,29.0608,29.1109,115004.8672
2012-04-16 10:00:00,52.26,52.29,52.16,52.26,260881.6576275901,29.1109,29.1277,29.0552,29.1109,260881.6576
2012-04-16 10:05:00,52.26,52.27,52.14,52.19,121679.8776248088,29.1109,29.1165,29.0441,29.072,121679.8776
2012-04-16 10:10:00,52.19,52.19,52.09,52.14,849116.9517452372,29.072,29.072,29.0163,29.0441,849116.9517
2012-04-16 10:15:00,52.13,52.16,51.89,51.93,95953.27492699208,29.0385,29.0552,28.9048,28.9271,95953.2749
2012-04-16 10:20:00,51.91,51.91,51.75,51.78,99290.78014184398,28.916,28.916,28.8269,28.8436,99290.7801
2012-04-16 10:25:00,51.78,51.78,51.68,51.72,161869.00292031709,28.8436,28.8436,28.7879,28.8101,161869.0029
2012-04-16 10:30:00,51.72,51.85,51.65,51.8,200528.4383256849,28.8101,28.8826,28.7712,28.8547,200528.4383
2012-04-16 10:35:00,51.8,51.81,51.65,51.65,92059.5188429982,28.8547,28.8603,28.7712,28.7712,92059.5188
2012-04-16 10:40:00,51.64,51.69,51.55,51.55,74398.55374774024,28.7656,28.7934,28.7154,28.7154,74398.5537
2012-04-16 10:45:00,51.55,51.67,51.55,51.62,83437.63037129746,28.7154,28.7823,28.7154,28.7544,83437.6304
2012-04-16 10:50:00,51.62,51.76,51.62,51.75,95257.9613405646,28.7544,28.8324,28.7544,28.8269,95257.9613
2012-04-16 10:55:00,51.76,51.85,51.75,51.79,93450.14601585316,28.8324,28.8826,28.8269,28.8491,93450.146
2012-04-16 11:00:00,51.79,51.83,51.69,51.7,130997.079682937,28.8491,28.8714,28.7934,28.799,130997.0797
2012-04-16 11:05:00,51.7,51.74,51.67,51.72,84272.00667501043,28.799,28.8213,28.7823,28.8101,84272.0067
2012-04-16 11:10:00,51.72,51.8,51.72,51.72,78570.43526630511,28.8101,28.8547,28.8101,28.8101,78570.4353
2012-04-16 11:15:00,51.72,51.73,51.69,51.71,63273.536364900574,28.8101,28.8157,28.7934,28.8046,63273.5364
2012-04-16 11:20:00,51.72,51.78,51.67,51.7,64942.288972326525,28.8101,28.8436,28.7823,28.799,64942.289
2012-04-16 11:25:00,51.69,51.71,51.68,51.68,32818.801279377,28.7934,28.8046,28.7879,28.7879,32818.8013
2012-04-16 11:30:00,51.69,51.7,51.62,51.63,62161.03462661661,28.7934,28.799,28.7544,28.76,62161.0346
2012-04-16 11:35:00,51.63,51.67,51.61,51.62,48950.07648449451,28.76,28.7823,28.7489,28.7544,48950.0765
2012-04-16 11:40:00,51.62,51.67,51.62,51.64,55207.89876234182,28.7544,28.7823,28.7544,28.7656,55207.8988
2012-04-16 11:45:00,51.64,51.67,51.62,51.64,38937.560839938815,28.7656,28.7823,28.7544,28.7656,38937.5608
2012-04-16 11:50:00,51.62,51.65,51.58,51.58,42275.06605479072,28.7544,28.7712,28.7322,28.7322,42275.0661
2012-04-16 11:55:00,51.58,51.61,51.55,51.55,95397.0240578501,28.7322,28.7489,28.7154,28.7154,95397.0241
2012-04-16 12:00:00,51.55,51.65,51.55,51.62,63690.724516757065,28.7154,28.7712,28.7154,28.7544,63690.7245
2012-04-16 12:05:00,51.63,51.63,51.57,51.57,31150.04867195105,28.76,28.76,28.7266,28.7266,31150.0487
2012-04-16 12:10:00,51.57,51.6,51.57,51.57,41440.68975107774,28.7266,28.7433,28.7266,28.7266,41440.6898
2012-04-16 12:15:00,51.58,51.61,51.57,51.57,25309.41454596023,28.7322,28.7489,28.7266,28.7266,25309.4145
2012-04-16 12:20:00,51.57,51.65,51.57,51.64,71339.17396745933,28.7266,28.7712,28.7266,28.7656,71339.174
2012-04-16 12:25:00,51.65,51.71,51.64,51.7,101515.78361841192,28.7712,28.8046,28.7656,28.799,101515.7836
2012-04-16 12:30:00,51.7,51.76,51.68,51.72,147684.60575719652,28.799,28.8324,28.7879,28.8101,147684.6058
2012-04-16 12:35:00,51.72,51.72,51.65,51.72,74259.49103045474,28.8101,28.8101,28.7712,28.8101,74259.491
2012-04-16 12:40:00,51.73,51.77,51.7,51.77,53539.14615491587,28.8157,28.838,28.799,28.838,53539.1462
2012-04-16 12:45:00,51.76,51.85,51.76,51.78,33514.114865804484,28.8324,28.8826,28.8324,28.8436,33514.1149
2012-04-16 12:50:00,51.77,51.81,51.73,51.75,51870.39354748992,28.838,28.8603,28.8157,28.8269,51870.3935
2012-04-16 12:55:00,51.75,51.9,51.7,51.88,59101.6548463357,28.8269,28.9104,28.799,28.8993,59101.6548
2012-04-16 13:00:00,51.88,51.93,51.86,51.92,38242.24725351133,28.8993,28.9271,28.8881,28.9216,38242.2473
2012-04-16 13:05:00,51.93,51.94,51.91,51.94,41162.564316506745,28.9271,28.9327,28.916,28.9327,41162.5643
2012-04-16 13:10:00,51.93,51.95,51.91,51.92,30593.79780280907,28.9271,28.9383,28.916,28.9216,30593.7978
2012-04-16 13:15:00,51.91,51.97,51.91,51.93,44778.19496592964,28.916,28.9494,28.916,28.9271,44778.195
2012-04-16 13:20:00,51.92,51.93,51.87,51.88,32679.738562091505,28.9216,28.9271,28.8937,28.8993,32679.7386
2012-04-16 13:25:00,51.88,51.89,51.83,51.88,48115.70018078154,28.8993,28.9048,28.8714,28.8993,48115.7002
2012-04-16 13:30:00,51.88,51.89,51.81,51.85,68279.79418717843,28.8993,28.9048,28.8603,28.8826,68279.7942
2012-04-16 13:35:00,51.85,51.95,51.84,51.93,30871.923237380062,28.8826,28.9383,28.877,28.9271,30871.9232
2012-04-16 13:40:00,51.93,51.95,51.88,51.93,32818.801279377,28.9271,28.9383,28.8993,28.9271,32818.8013
2012-04-16 13:45:00,51.93,52.06,51.93,52.06,38937.560839938815,28.9271,28.9995,28.9271,28.9995,38937.5608
2012-04-16 13:50:00,52.05,52.11,52.0,52.0,136281.46293978585,28.994,29.0274,28.9661,28.9661,136281.4629
2012-04-16 13:55:00,52.01,52.12,52.01,52.05,61882.90919204562,28.9717,29.033,28.9717,28.994,61882.9092
2012-04-16 14:00:00,52.04,52.08,52.03,52.06,37129.74551522737,28.9884,29.0107,28.9828,28.9995,37129.7455
2012-04-16 14:05:00,52.07,52.08,52.06,52.08,26978.16715338618,29.0051,29.0107,28.9995,29.0107,26978.1672
2012-04-16 14:10:00,52.08,52.11,52.05,52.1,32540.67584480601,29.0107,29.0274,28.994,29.0218,32540.6758
2012-04-16 14:15:00,52.09,52.13,52.09,52.13,27395.355305242665,29.0163,29.0385,29.0163,29.0385,27395.3553
2012-04-16 14:20:00,52.13,52.14,52.07,52.08,49506.327353636494,29.0385,29.0441,29.0051,29.0107,49506.3274
2012-04-16 14:25:00,52.08,52.08,52.02,52.06,26421.916284244195,29.0107,29.0107,28.9773,28.9995,26421.9163
2012-04-16 14:30:00,52.08,52.15,52.07,52.13,34209.42845223196,29.0107,29.0497,29.0051,29.0385,34209.4285
2012-04-16 14:35:00,52.13,52.17,52.08,52.08,49367.264636351,29.0385,29.0608,29.0107,29.0107,49367.2646
2012-04-16 14:40:00,52.08,52.1,52.04,52.05,31428.174106522045,29.0107,29.0218,28.9884,28.994,31428.1741
2012-04-16 14:45:00,52.06,52.09,52.06,52.08,21554.721179251843,28.9995,29.0163,28.9995,29.0107,21554.7212
2012-04-16 14:50:00,52.08,52.19,52.08,52.16,23362.53650396329,29.0107,29.072,29.0107,29.0552,23362.5365
2012-04-16 14:55:00,52.16,52.17,52.07,52.11,22806.285634821303,29.0552,29.0608,29.0051,29.0274,22806.2856
2012-04-16 15:00:00,52.1,52.11,52.06,52.08,51036.01724377695,29.0218,29.0274,28.9995,29.0107,51036.0172
2012-04-16 15:05:00,52.07,52.08,52.03,52.03,63412.59908218607,29.0051,29.0107,28.9828,28.9828,63412.5991
2012-04-16 15:10:00,52.02,52.11,52.02,52.11,54651.64789319984,28.9773,29.0274,28.9773,29.0274,54651.6479
2012-04-16 15:15:00,52.11,52.15,52.1,52.1,89834.51536643026,29.0274,29.0497,29.0218,29.0218,89834.5154
2012-04-16 15:20:00,52.1,52.1,52.06,52.06,34904.74203865944,29.0218,29.0218,28.9995,28.9995,34904.742
2012-04-16 15:25:00,52.05,52.05,52.01,52.01,76067.30635516619,28.994,28.994,28.9717,28.9717,76067.3064
2012-04-16 15:30:00,52.01,52.08,52.01,52.03,72729.80114031429,28.9717,29.0107,28.9717,28.9828,72729.8011
2012-04-16 15:35:00,52.02,52.03,52.0,52.01,92476.70699485469,28.9773,28.9828,28.9661,28.9717,92476.707
2012-04-16 15:40:00,52.01,52.06,52.01,52.05,86218.88471700737,28.9717,28.9995,28.9717,28.994,86218.8847
2012-04-16 15:45:00,52.06,52.06,51.98,52.03,191906.5498539841,28.9995,28.9995,28.955,28.9828,191906.5499
2012-04-16 15:50:00,52.02,52.03,51.96,52.02,246836.323181755,28.9773,28.9828,28.9438,28.9773,246836.3232
2012-04-16 15:55:00,52.02,52.03,51.94,51.95,776943.4014740649,28.9773,28.9828,28.9327,28.9383,776943.4015
2012-04-17 09:30:00,52.8,52.96,52.16,52.34,250173.8283966069,29.4117,29.5009,29.0552,29.1555,250173.8284
2012-04-17 09:35:00,52.36,52.57,52.3,52.42,72590.73842302879,29.1667,29.2836,29.1332,29.2001,72590.7384
2012-04-17 09:40:00,52.43,52.47,52.31,52.32,53678.208872201365,29.2056,29.2279,29.1388,29.1444,53678.2089
2012-04-17 09:45:00,52.32,52.35,52.24,52.34,163954.9436795995,29.1444,29.1611,29.0998,29.1555,163954.9437
2012-04-17 09:50:00,52.34,52.41,52.31,52.33,76067.30635516619,29.1555,29.1945,29.1388,29.1499,76067.3064
2012-04-17 09:55:00,52.33,52.34,52.27,52.31,76901.68265887916,29.1499,29.1555,29.1165,29.1388,76901.6827
2012-04-17 10:00:00,52.32,52.34,52.15,52.16,103323.59894312336,29.1444,29.1555,29.0497,29.0552,103323.5989
2012-04-17 10:05:00,52.16,52.24,52.06,52.07,104018.91252955084,29.0552,29.0998,28.9995,29.0051,104018.9125
2012-04-17 10:10:00,52.07,52.29,52.06,52.27,133917.39674593243,29.0051,29.1277,28.9995,29.1165,133917.3967
2012-04-17 10:15:00,52.27,52.39,52.16,52.39,152273.67542761785,29.1165,29.1834,29.0552,29.1834,152273.6754
2012-04-17 10:20:00,52.39,52.39,52.19,52.19,148658.04477819498,29.1834,29.1834,29.072,29.072,148658.0448
2012-04-17 10:25:00,52.19,52.25,52.16,52.23,76345.43178973718,29.072,29.1054,29.0552,29.0942,76345.4318
2012-04-17 10:30:00,52.23,52.31,52.23,52.28,57989.15310805174,29.0942,29.1388,29.0942,29.1221,57989.1531
2012-04-17 10:35:00,52.28,52.31,52.24,52.29,54651.64789319984,29.1221,29.1388,29.0998,29.1277,54651.6479
2012-04-17 10:40:00,52.29,52.39,52.27,52.38,113336.11458767904,29.1277,29.1834,29.1165,29.1778,113336.1146
2012-04-17 10:45:00,52.39,52.39,52.28,52.31,80656.37602558755,29.1834,29.1834,29.1221,29.1388,80656.376
2012-04-17 10:50:00,52.31,52.35,52.29,52.34,35878.18105965791,29.1388,29.1611,29.1277,29.1555,35878.1811
2012-04-17 10:55:00,52.34,52.35,52.29,52.31,66889.16701432347,29.1555,29.1611,29.1277,29.1388,66889.167
2012-04-17 11:00:00,52.33,52.51,52.33,52.44,77596.99624530664,29.1499,29.2502,29.1499,29.2112,77596.9962
2012-04-17 11:05:00,52.44,52.48,52.41,52.42,21137.53302739536,29.2112,29.2335,29.1945,29.2001,21137.533
2012-04-17 11:10:00,52.42,52.5,52.4,52.49,35182.86747323043,29.2001,29.2446,29.1889,29.2391,35182.8675
2012-04-17 11:15:00,52.5,52.58,52.47,52.54,70782.92309831735,29.2446,29.2892,29.2279,29.2669,70782.9231
2012-04-17 11:20:00,52.54,52.67,52.53,52.6,99429.84285912948,29.2669,29.3393,29.2613,29.3003,99429.8429
2012-04-17 11:25:00,52.6,52.61,52.49,52.5,46168.8221387846,29.3003,29.3059,29.2391,29.2446,46168.8221
2012-04-17 11:30:00,52.49,52.52,52.44,52.44,33235.98943123349,29.2391,29.2558,29.2112,29.2112,33235.9894
2012-04-17 11:35:00,52.44,52.49,52.44,52.48,45890.6967042136,29.2112,29.2391,29.2112,29.2335,45890.6967
2012-04-17 11:40:00,52.48,52.5,52.47,52.48,37129.74551522737,29.2335,29.2446,29.2279,29.2335,37129.7455
2012-04-17 11:45:00,52.49,52.5,52.47,52.48,25031.28911138924,29.2391,29.2446,29.2279,29.2335,25031.2891
2012-04-17 11:50:00,52.47,52.51,52.47,52.5,38520.37268808233,29.2279,29.2502,29.2279,29.2446,38520.3727
2012-04-17 11:55:00,52.5,52.53,52.49,52.53,53956.33430677236,29.2446,29.2613,29.2391,29.2613,53956.3343
2012-04-17 12:00:00,52.54,52.57,52.52,52.54,51870.39354748992,29.2669,29.2836,29.2558,29.2669,51870.3935
2012-04-17 12:05:00,52.54,52.59,52.53,52.57,34765.679321373944,29.2669,29.2948,29.2613,29.2836,34765.6793
2012-04-17 12:10:00,52.56,52.57,52.52,52.52,36434.431928799895,29.2781,29.2836,29.2558,29.2558,36434.4319
2012-04-17 12:15:00,52.52,52.57,52.51,52.57,42275.06605479072,29.2558,29.2836,29.2502,29.2836,42275.0661
2012-04-17 12:20:00,52.57,52.57,52.51,52.53,59936.03115004868,29.2836,29.2836,29.2502,29.2613,59936.0312
2012-04-17 12:25:00,52.53,52.59,52.52,52.59,36156.3064942289,29.2613,29.2948,29.2558,29.2948,36156.3065
2012-04-17 12:30:00,52.59,52.68,52.59,52.65,57989.15310805174,29.2948,29.3449,29.2948,29.3282,57989.1531
2012-04-17 12:35:00,52.66,52.68,52.65,52.67,24335.97552496176,29.3338,29.3449,29.3282,29.3393,24335.9755
2012-04-17 12:40:00,52.66,52.66,52.62,52.62,76345.43178973718,29.3338,29.3338,29.3115,29.3115,76345.4318
2012-04-17 12:45:00,52.62,52.65,52.59,52.62,52982.89528577389,29.3115,29.3282,29.2948,29.3115,52982.8953
2012-04-17 12:50:00,52.62,52.69,52.57,52.59,72868.86385759979,29.3115,29.3505,29.2836,29.2948,72868.8639
2012-04-17 12:55:00,52.59,52.6,52.58,52.59,25448.477263245724,29.2948,29.3003,29.2892,29.2948,25448.4773
2012-04-17 13:00:00,52.59,52.67,52.59,52.62,80934.50146015854,29.2948,29.3393,29.2948,29.3115,80934.5015
2012-04-17 13:05:00,52.62,52.63,52.6,52.62,28229.73160895564,29.3115,29.3171,29.3003,29.3115,28229.7316
2012-04-17 13:10:00,52.63,52.67,52.61,52.66,31428.174106522045,29.3171,29.3393,29.3059,29.3338,31428.1741
2012-04-17 13:15:00,52.67,52.75,52.66,52.68,73564.17744402726,29.3393,29.3839,29.3338,29.3449,73564.1774
2012-04-17 13:20:00,52.68,52.69,52.63,52.65,39354.748991795306,29.3449,29.3505,29.3171,29.3282,39354.749
2012-04-17 13:25:00,52.65,52.67,52.63,52.66,24753.163676818247,29.3282,29.3393,29.3171,29.3338,24753.1637
2012-04-17 13:30:00,52.66,52.7,52.65,52.7,27951.60617438465,29.3338,29.356,29.3282,29.356,27951.6062
2012-04-17 13:35:00,52.7,52.71,52.67,52.69,40606.313447364766,29.356,29.3616,29.3393,29.3505,40606.3134
2012-04-17 13:40:00,52.69,52.73,52.69,52.72,61882.90919204562,29.3505,29.3728,29.3505,29.3672,61882.9092
2012-04-17 13:45:00,52.72,52.73,52.72,52.72,13767.209011264082,29.3672,29.3728,29.3672,29.3672,13767.209
2012-04-17 13:50:00,52.72,52.75,52.69,52.7,39771.93714365179,29.3672,29.3839,29.3505,29.356,39771.9371
2012-04-17 13:55:00,52.7,52.71,52.67,52.7,79961.06243916007,29.356,29.3616,29.3393,29.356,79961.0624
2012-04-17 14:00:00,52.69,52.74,52.69,52.72,37825.05910165485,29.3505,29.3783,29.3505,29.3672,37825.0591
2012-04-17 14:05:00,52.72,52.74,52.72,52.73,64942.288972326525,29.3672,29.3783,29.3672,29.3728,64942.289
2012-04-17 14:10:00,52.72,52.76,52.72,52.74,25726.60269781672,29.3672,29.3895,29.3672,29.3783,25726.6027
2012-04-17 14:15:00,52.74,52.76,52.74,52.76,30037.546933667087,29.3783,29.3895,29.3783,29.3895,30037.5469
2012-04-17 14:20:00,52.76,52.76,52.75,52.76,28507.85704352664,29.3895,29.3895,29.3839,29.3895,28507.857
2012-04-17 14:25:00,52.75,52.78,52.75,52.78,33235.98943123349,29.3839,29.4006,29.3839,29.4006,33235.9894
2012-04-17 14:30:00,52.78,52.81,52.77,52.8,38937.560839938815,29.4006,29.4173,29.395,29.4117,38937.5608
2012-04-17 14:35:00,52.81,52.87,52.8,52.86,57432.90223890975,29.4173,29.4507,29.4117,29.4452,57432.9022
2012-04-17 14:40:00,52.86,52.89,52.85,52.86,78570.43526630511,29.4452,29.4619,29.4396,29.4452,78570.4353
2012-04-17 14:45:00,52.85,52.9,52.85,52.88,121540.81490752332,29.4396,29.4675,29.4396,29.4563,121540.8149
2012-04-17 14:50:00,52.88,52.89,52.84,52.84,59936.03115004868,29.4563,29.4619,29.434,29.434,59936.0312
2012-04-17 14:55:00,52.85,52.85,52.82,52.83,49089.13920178001,29.4396,29.4396,29.4229,29.4285,49089.1392
2012-04-17 15:00:00,52.83,52.83,52.78,52.79,52565.7071339174,29.4285,29.4285,29.4006,29.4062,52565.7071
2012-04-17 15:05:00,52.79,52.8,52.76,52.77,45473.50855235712,29.4062,29.4117,29.3895,29.395,45473.5086
2012-04-17 15:10:00,52.77,52.77,52.69,52.7,68279.79418717843,29.395,29.395,29.3505,29.356,68279.7942
2012-04-17 15:15:00,52.7,52.7,52.63,52.64,92893.89514671118,29.356,29.356,29.3171,29.3226,92893.8951
2012-04-17 15:20:00,52.63,52.67,52.59,52.65,115422.05534696148,29.3171,29.3393,29.2948,29.3282,115422.0553
2012-04-17 15:25:00,52.66,52.74,52.65,52.73,76762.61994159367,29.3338,29.3783,29.3282,29.3728,76762.6199
2012-04-17 15:30:00,52.73,52.74,52.71,52.72,59518.84299819219,29.3728,29.3783,29.3616,29.3672,59518.843
2012-04-17 15:35:00,52.72,52.72,52.68,52.68,98595.4665554165,29.3672,29.3672,29.3449,29.3449,98595.4666
2012-04-17 15:40:00,52.67,52.68,52.62,52.67,102350.15992212488,29.3393,29.3449,29.3115,29.3393,102350.1599
2012-04-17 15:45:00,52.67,52.7,52.65,52.7,158114.30955360868,29.3393,29.356,29.3282,29.356,158114.3096
2012-04-17 15:50:00,52.69,52.71,52.65,52.65,151161.1736893339,29.3505,29.3616,29.3282,29.3282,151161.1737
2012-04-17 15:55:00,52.65,52.68,52.61,52.63,561813.377833403,29.3282,29.3449,29.3059,29.3171,561813.3778
2012-04-18 09:30:00,52.29,52.58,52.28,52.52,153247.11444861634,29.1277,29.2892,29.1221,29.2558,153247.1144
2012-04-18 09:35:00,52.51,52.66,52.41,52.66,117090.80795438743,29.2502,29.3338,29.1945,29.3338,117090.808
2012-04-18 09:40:00,52.66,52.68,52.42,52.42,117647.05882352944,29.3338,29.3449,29.2001,29.2001,117647.0588
2012-04-18 09:45:00,52.42,52.5,52.34,52.49,164372.131831456,29.2001,29.2446,29.1555,29.2391,164372.1318
2012-04-18 09:50:00,52.5,52.67,52.49,52.67,87192.32373800584,29.2446,29.3393,29.2391,29.3393,87192.3237
2012-04-18 09:55:00,52.67,52.69,52.53,52.54,91086.07982199972,29.3393,29.3505,29.2613,29.2669,91086.0798
2012-04-18 10:00:00,52.55,52.57,52.49,52.56,77596.99624530664,29.2725,29.2836,29.2391,29.2781,77596.9962
2012-04-18 10:05:00,52.55,52.61,52.54,52.58,70921.98581560285,29.2725,29.3059,29.2669,29.2892,70921.9858
2012-04-18 10:10:00,52.57,52.59,52.49,52.55,87331.38645529134,29.2836,29.2948,29.2391,29.2725,87331.3865
2012-04-18 10:15:00,52.54,52.61,52.54,52.59,107773.60589625922,29.2669,29.3059,29.2669,29.2948,107773.6059
2012-04-18 10:20:00,52.59,52.6,52.53,52.55,78292.30983173412,29.2948,29.3003,29.2613,29.2725,78292.3098
2012-04-18 10:25:00,52.55,52.59,52.53,52.59,100959.53274926991,29.2725,29.2948,29.2613,29.2948,100959.5327
2012-04-18 10:30:00,52.59,52.59,52.5,52.56,93450.14601585316,29.2948,29.2948,29.2446,29.2781,93450.146
2012-04-18 10:35:00,52.55,52.62,52.53,52.59,128911.13892365458,29.2725,29.3115,29.2613,29.2948,128911.1389
2012-04-18 10:40:00,52.6,52.64,52.57,52.59,96509.52579613408,29.3003,29.3226,29.2836,29.2948,96509.5258
2012-04-18 10:45:00,52.59,52.62,52.49,52.49,113475.17730496454,29.2948,29.3115,29.2391,29.2391,113475.1773
2012-04-18 10:50:00,52.49,52.55,52.49,52.52,74537.61646502573,29.2391,29.2725,29.2391,29.2558,74537.6165
2012-04-18 10:55:00,52.52,52.54,52.48,52.52,78431.37254901961,29.2558,29.2669,29.2335,29.2558,78431.3725
2012-04-18 11:00:00,52.53,52.53,52.47,52.49,76206.36907245168,29.2613,29.2613,29.2279,29.2391,76206.3691
2012-04-18 11:05:00,52.5,52.5,52.31,52.32,130579.89153108052,29.2446,29.2446,29.1388,29.1444,130579.8915
2012-04-18 11:10:00,52.31,52.34,52.23,52.34,80934.50146015854,29.1388,29.1555,29.0942,29.1555,80934.5015
2012-04-18 11:15:00,52.34,52.35,52.21,52.31,92754.83242942567,29.1555,29.1611,29.0831,29.1388,92754.8324
2012-04-18 11:20:00,52.32,52.35,52.29,52.34,45473.50855235712,29.1444,29.1611,29.1277,29.1555,45473.5086
2012-04-18 11:25:00,52.34,52.34,52.29,52.31,42275.06605479072,29.1555,29.1555,29.1277,29.1388,42275.0661
2012-04-18 11:30:00,52.31,52.39,52.31,52.36,57432.90223890975,29.1388,29.1834,29.1388,29.1667,57432.9022
2012-04-18 11:35:00,52.37,52.39,52.31,52.36,59518.84299819219,29.1722,29.1834,29.1388,29.1667,59518.843
2012-04-18 11:40:00,52.36,52.39,52.32,52.35,58684.46669447921,29.1667,29.1834,29.1444,29.1611,58684.4667
2012-04-18 11:45:00,52.35,52.35,52.3,52.31,45195.38311778613,29.1611,29.1611,29.1332,29.1388,45195.3831
2012-04-18 11:50:00,52.3,52.34,52.29,52.33,34070.36573494646,29.1332,29.1555,29.1277,29.1499,34070.3657
2012-04-18 11:55:00,52.34,52.35,52.29,52.34,56598.525935196776,29.1555,29.1611,29.1277,29.1555,56598.5259
2012-04-18 12:00:00,52.34,52.34,52.31,52.31,42970.37964121819,29.1555,29.1555,29.1388,29.1388,42970.3796
2012-04-18 12:05:00,52.31,52.34,52.3,52.33,51870.39354748992,29.1388,29.1555,29.1332,29.1499,51870.3935
2012-04-18 12:10:00,52.34,52.35,52.32,52.35,46446.94757335559,29.1555,29.1611,29.1444,29.1611,46446.9476
2012-04-18 12:15:00,52.35,52.35,52.31,52.32,53817.27158948686,29.1611,29.1611,29.1388,29.1444,53817.2716
2012-04-18 12:20:00,52.31,52.38,52.31,52.36,44917.25768321513,29.1388,29.1778,29.1388,29.1667,44917.2577
2012-04-18 12:25:00,52.36,52.36,52.34,52.34,17521.902377972467,29.1667,29.1667,29.1555,29.1555,17521.9024
2012-04-18 12:30:00,52.34,52.36,52.33,52.36,51314.14267834794,29.1555,29.1667,29.1499,29.1667,51314.1427
2012-04-18 12:35:00,52.36,52.37,52.35,52.36,44500.06953135865,29.1667,29.1722,29.1611,29.1667,44500.0695
2012-04-18 12:40:00,52.37,52.41,52.36,52.4,36156.3064942289,29.1722,29.1945,29.1667,29.1889,36156.3065
2012-04-18 12:45:00,52.41,52.44,52.4,52.41,53121.958003059386,29.1945,29.2112,29.1889,29.1945,53121.958
2012-04-18 12:50:00,52.4,52.42,52.39,52.41,39632.874426366296,29.1889,29.2001,29.1834,29.1945,39632.8744
2012-04-18 12:55:00,52.41,52.44,52.4,52.44,65915.727993325,29.1945,29.2112,29.1889,29.2112,65915.728
2012-04-18 13:00:00,52.43,52.48,52.43,52.47,64942.288972326525,29.2056,29.2335,29.2056,29.2279,64942.289
2012-04-18 13:05:00,52.47,52.49,52.46,52.46,52148.51898206092,29.2279,29.2391,29.2224,29.2224,52148.519
2012-04-18 13:10:00,52.47,52.48,52.44,52.44,33792.24030037547,29.2279,29.2335,29.2112,29.2112,33792.2403
2012-04-18 13:15:00,52.44,52.46,52.41,52.44,89139.20178000278,29.2112,29.2224,29.1945,29.2112,89139.2018
2012-04-18 13:20:00,52.44,52.5,52.42,52.49,65637.602558754,29.2112,29.2446,29.2001,29.2391,65637.6026
2012-04-18 13:25:00,52.49,52.5,52.42,52.42,51870.39354748992,29.2391,29.2446,29.2001,29.2001,51870.3935
2012-04-18 13:30:00,52.41,52.48,52.39,52.42,91364.20525657073,29.1945,29.2335,29.1834,29.2001,91364.2053
2012-04-18 13:35:00,52.42,52.43,52.39,52.41,47976.63746349604,29.2001,29.2056,29.1834,29.1945,47976.6375
2012-04-18 13:40:00,52.41,52.43,52.41,52.42,41996.94062021972,29.1945,29.2056,29.1945,29.2001,41996.9406
2012-04-18 13:45:00,52.42,52.46,52.42,52.46,53956.33430677236,29.2001,29.2224,29.2001,29.2224,53956.3343
2012-04-18 13:50:00,52.45,52.46,52.44,52.44,36295.36921151439,29.2168,29.2224,29.2112,29.2112,36295.3692
2012-04-18 13:55:00,52.44,52.46,52.42,52.46,83159.50493672647,29.2112,29.2224,29.2001,29.2224,83159.5049
2012-04-18 14:00:00,52.45,52.47,52.44,52.45,83159.50493672647,29.2168,29.2279,29.2112,29.2168,83159.5049
2012-04-18 14:05:00,52.45,52.46,52.42,52.42,90112.64080100124,29.2168,29.2224,29.2001,29.2001,90112.6408
2012-04-18 14:10:00,52.42,52.44,52.39,52.42,57571.96495619525,29.2001,29.2112,29.1834,29.2001,57571.965
2012-04-18 14:15:00,52.42,52.42,52.39,52.42,50618.82909192046,29.2001,29.2001,29.1834,29.2001,50618.8291
2012-04-18 14:20:00,52.42,52.48,52.42,52.46,53678.208872201365,29.2001,29.2335,29.2001,29.2224,53678.2089
2012-04-18 14:25:00,52.45,52.46,52.42,52.46,55903.2123487693,29.2168,29.2224,29.2001,29.2224,55903.2123
2012-04-18 14:30:00,52.46,52.47,52.44,52.45,51036.01724377695,29.2224,29.2279,29.2112,29.2168,51036.0172
2012-04-18 14:35:00,52.45,52.54,52.44,52.49,112084.5501321096,29.2168,29.2669,29.2112,29.2391,112084.5501
2012-04-18 14:40:00,52.49,52.5,52.45,52.46,37407.870949798365,29.2391,29.2446,29.2168,29.2224,37407.8709
2012-04-18 14:45:00,52.46,52.47,52.44,52.45,63551.66179947156,29.2224,29.2279,29.2112,29.2168,63551.6618
2012-04-18 14:50:00,52.45,52.47,52.43,52.46,82186.065915728,29.2168,29.2279,29.2056,29.2224,82186.0659
2012-04-18 14:55:00,52.46,52.47,52.42,52.44,54512.58517591434,29.2224,29.2279,29.2001,29.2112,54512.5852
2012-04-18 15:00:00,52.44,52.47,52.41,52.47,82464.19135029899,29.2112,29.2279,29.1945,29.2279,82464.1914
2012-04-18 15:05:00,52.46,52.49,52.44,52.46,126964.26088165764,29.2224,29.2391,29.2112,29.2224,126964.2609
2012-04-18 15:10:00,52.46,52.47,52.43,52.44,125295.50827423167,29.2224,29.2279,29.2056,29.2112,125295.5083
2012-04-18 15:15:00,52.44,52.48,52.43,52.44,87331.38645529134,29.2112,29.2335,29.2056,29.2112,87331.3865
2012-04-18 15:20:00,52.45,52.48,52.44,52.47,57154.77680433876,29.2168,29.2335,29.2112,29.2279,57154.7768
2012-04-18 15:25:00,52.47,52.5,52.44,52.46,97343.90209984704,29.2279,29.2446,29.2112,29.2224,97343.9021
2012-04-18 15:30:00,52.46,52.49,52.44,52.47,118342.3724099569,29.2224,29.2391,29.2112,29.2279,118342.3724
2012-04-18 15:35:00,52.47,52.49,52.39,52.39,100959.53274926991,29.2279,29.2391,29.1834,29.1834,100959.5327
2012-04-18 15:40:00,52.39,52.44,52.35,52.43,172159.64399944377,29.1834,29.2112,29.1611,29.2056,172159.644
2012-04-18 15:45:00,52.44,52.44,52.39,52.42,188429.9819218468,29.2112,29.2112,29.1834,29.2001,188429.9819
2012-04-18 15:50:00,52.42,52.42,52.37,52.42,203309.6926713948,29.2001,29.2001,29.1722,29.2001,203309.6927
2012-04-18 15:55:00,52.41,52.44,52.36,52.44,565289.9457655404,29.1945,29.2112,29.1667,29.2112,565289.9458
2012-04-19 09:30:00,51.37,52.16,51.33,51.88,566124.3220692533,28.6152,29.0552,28.5929,28.8993,566124.3221
2012-04-19 09:35:00,51.86,51.86,51.29,51.39,376164.65025726607,28.8881,28.8881,28.5706,28.6263,376164.6503
2012-04-19 09:40:00,51.38,51.6,51.2,51.6,303156.7236823808,28.6208,28.7433,28.5205,28.7433,303156.7237
2012-04-19 09:45:00,51.59,51.62,51.37,51.58,231956.6124322069,28.7377,28.7544,28.6152,28.7322,231956.6124
2012-04-19 09:50:00,51.57,51.7,51.39,51.67,195939.3686552636,28.7266,28.799,28.6263,28.7823,195939.3687
2012-04-19 09:55:00,51.67,52.31,51.66,51.98,293005.1453205396,28.7823,29.1388,28.7767,28.955,293005.1453
2012-04-19 10:00:00,51.98,51.98,51.53,51.53,252120.70643860384,28.955,28.955,28.7043,28.7043,252120.7064
2012-04-19 10:05:00,51.53,51.55,51.42,51.42,254345.70991517176,28.7043,28.7154,28.643,28.643,254345.7099
2012-04-19 10:10:00,51.43,51.43,51.32,51.39,205117.50799610623,28.6486,28.6486,28.5873,28.6263,205117.508
2012-04-19 10:15:00,51.39,51.47,51.31,51.47,400361.5630649423,28.6263,28.6709,28.5818,28.6709,400361.5631
2012-04-19 10:20:00,51.47,51.62,51.44,51.56,312056.7375886525,28.6709,28.7544,28.6542,28.721,312056.7376
2012-04-19 10:25:00,51.56,51.56,51.44,51.46,82603.2540675845,28.721,28.721,28.6542,28.6653,82603.2541
2012-04-19 10:30:00,51.47,51.59,51.45,51.55,108607.9821999722,28.6709,28.7377,28.6597,28.7154,108607.9822
2012-04-19 10:35:00,51.55,51.8,51.54,51.78,121540.81490752332,28.7154,28.8547,28.7099,28.8436,121540.8149
2012-04-19 10:40:00,51.78,51.88,51.78,51.88,89417.32721457379,28.8436,28.8993,28.8436,28.8993,89417.3272
2012-04-19 10:45:00,51.9,52.09,51.83,52.08,155472.11792518428,28.9104,29.0163,28.8714,29.0107,155472.1179
2012-04-19 10:50:00,52.09,52.17,52.0,52.02,197051.87039354752,29.0163,29.0608,28.9661,28.9773,197051.8704
2012-04-19 10:55:00,52.03,52.04,51.93,51.94,94562.64775413711,28.9828,28.9884,28.9271,28.9327,94562.6478
2012-04-19 11:00:00,51.95,52.09,51.93,52.08,57571.96495619525,28.9383,29.0163,28.9271,29.0107,57571.965
2012-04-19 11:05:00,52.08,52.18,52.06,52.07,82603.2540675845,29.0107,29.0664,28.9995,29.0051,82603.2541
2012-04-19 11:10:00,52.06,52.11,51.88,51.88,116951.74523710196,28.9995,29.0274,28.8993,28.8993,116951.7452
2012-04-19 11:15:00,51.88,51.96,51.84,51.89,42553.19148936171,28.8993,28.9438,28.877,28.9048,42553.1915
2012-04-19 11:20:00,51.89,51.91,51.78,51.78,49367.264636351,28.9048,28.916,28.8436,28.8436,49367.2646
2012-04-19 11:25:00,51.78,51.83,51.78,51.8,55625.08691419831,28.8436,28.8714,28.8436,28.8547,55625.0869
2012-04-19 11:30:00,51.8,51.82,51.55,51.56,182728.41051314145,28.8547,28.8658,28.7154,28.721,182728.4105
2012-04-19 11:35:00,51.56,51.74,51.52,51.71,118898.62327909889,28.721,28.8213,28.6987,28.8046,118898.6233
2012-04-19 11:40:00,51.7,51.76,51.7,51.74,63412.59908218607,28.799,28.8324,28.799,28.8213,63412.5991
2012-04-19 11:45:00,51.73,51.94,51.73,51.89,152412.73814490336,28.8157,28.9327,28.8157,28.9048,152412.7381
2012-04-19 11:50:00,51.9,51.9,51.78,51.78,108051.7313308302,28.9104,28.9104,28.8436,28.8436,108051.7313
2012-04-19 11:55:00,51.78,51.78,51.67,51.69,38798.49812265332,28.8436,28.8436,28.7823,28.7934,38798.4981
2012-04-19 12:00:00,51.69,51.69,51.55,51.56,73703.24016131276,28.7934,28.7934,28.7154,28.721,73703.2402
2012-04-19 12:05:00,51.56,51.6,51.52,51.56,91503.2679738562,28.721,28.7433,28.6987,28.721,91503.268
2012-04-19 12:10:00,51.56,51.61,51.55,51.56,34904.74203865944,28.721,28.7489,28.7154,28.721,34904.742
2012-04-19 12:15:00,51.56,51.6,51.55,51.55,39076.62355722431,28.721,28.7433,28.7154,28.7154,39076.6236
2012-04-19 12:20:00,51.56,51.67,51.52,51.55,121818.9403420943,28.721,28.7823,28.6987,28.7154,121818.9403
2012-04-19 12:25:00,51.55,51.59,51.45,51.46,58406.34125990822,28.7154,28.7377,28.6597,28.6653,58406.3413
2012-04-19 12:30:00,51.46,51.5,51.4,51.49,188708.1073564177,28.6653,28.6876,28.6319,28.682,188708.1074
2012-04-19 12:35:00,51.49,51.52,51.47,51.5,105409.5397024058,28.682,28.6987,28.6709,28.6876,105409.5397
2012-04-19 12:40:00,51.5,51.52,51.47,51.5,51731.33083020442,28.6876,28.6987,28.6709,28.6876,51731.3308
2012-04-19 12:45:00,51.52,51.57,51.49,51.57,60075.09386733417,28.6987,28.7266,28.682,28.7266,60075.0939
2012-04-19 12:50:00,51.56,51.59,51.55,51.59,43665.69322764567,28.721,28.7377,28.7154,28.7377,43665.6932
2012-04-19 12:55:00,51.58,51.6,51.57,51.59,31567.23682380754,28.7322,28.7433,28.7266,28.7377,31567.2368
2012-04-19 13:00:00,51.58,51.65,51.58,51.64,33931.30301766097,28.7322,28.7712,28.7322,28.7656,33931.303
2012-04-19 13:05:00,51.63,51.67,51.63,51.65,45890.6967042136,28.76,28.7823,28.76,28.7712,45890.6967
2012-04-19 13:10:00,51.65,51.67,51.6,51.62,109303.29578639969,28.7712,28.7823,28.7433,28.7544,109303.2958
2012-04-19 13:15:00,51.61,51.64,51.47,51.51,198998.7484355445,28.7489,28.7656,28.6709,28.6932,198998.7484
2012-04-19 13:20:00,51.52,51.52,51.39,51.42,80795.43874287304,28.6987,28.6987,28.6263,28.643,80795.4387
2012-04-19 13:25:00,51.42,51.46,51.41,51.42,52148.51898206092,28.643,28.6653,28.6375,28.643,52148.519
2012-04-19 13:30:00,51.42,51.54,51.42,51.51,59657.90571547768,28.643,28.7099,28.643,28.6932,59657.9057
2012-04-19 13:35:00,51.51,51.52,51.48,51.52,48393.82561535253,28.6932,28.6987,28.6765,28.6987,48393.8256
2012-04-19 13:40:00,51.52,51.52,51.48,51.49,38381.30997079684,28.6987,28.6987,28.6765,28.682,38381.31
2012-04-19 13:45:00,51.49,51.54,51.48,51.49,21832.84661382284,28.682,28.7099,28.6765,28.682,21832.8466
2012-04-19 13:50:00,51.49,51.52,51.48,51.49,61604.78375747462,28.682,28.6987,28.6765,28.682,61604.7838
2012-04-19 13:55:00,51.49,51.51,51.46,51.48,62578.22277847309,28.682,28.6932,28.6653,28.6765,62578.2228
2012-04-19 14:00:00,51.49,51.49,51.46,51.49,47559.44931163955,28.682,28.682,28.6653,28.682,47559.4493
2012-04-19 14:05:00,51.49,51.49,51.39,51.42,213739.396467807,28.682,28.682,28.6263,28.643,213739.3965
2012-04-19 14:10:00,51.42,51.44,51.4,51.42,115282.992629676,28.643,28.6542,28.6319,28.643,115282.9926
2012-04-19 14:15:00,51.42,51.43,51.39,51.43,95953.27492699208,28.643,28.6486,28.6263,28.6486,95953.2749
2012-04-19 14:20:00,51.43,51.44,51.39,51.44,80239.18787373106,28.6486,28.6542,28.6263,28.6542,80239.1879
2012-04-19 14:25:00,51.45,51.47,51.4,51.42,60353.21930190516,28.6597,28.6709,28.6319,28.643,60353.2193
2012-04-19 14:30:00,51.42,51.43,51.34,51.37,181059.6579057155,28.643,28.6486,28.5985,28.6152,181059.6579
2012-04-19 14:35:00,51.37,51.37,51.29,51.36,132943.95772493395,28.6152,28.6152,28.5706,28.6096,132943.9577
2012-04-19 14:40:00,51.35,51.35,51.17,51.2,164094.006396885,28.604,28.604,28.5038,28.5205,164094.0064
2012-04-19 14:45:00,51.21,51.26,51.12,51.21,320956.75149492425,28.5261,28.5539,28.4759,28.5261,320956.7515
2012-04-19 14:50:00,51.21,51.26,51.2,51.24,139758.03087192326,28.5261,28.5539,28.5205,28.5428,139758.0309
2012-04-19 14:55:00,51.24,51.27,51.22,51.22,53400.083437630376,28.5428,28.5595,28.5316,28.5316,53400.0834
2012-04-19 15:00:00,51.24,51.34,51.23,51.31,76206.36907245168,28.5428,28.5985,28.5372,28.5818,76206.3691
2012-04-19 15:05:00,51.31,51.31,51.23,51.23,98039.21568627452,28.5818,28.5818,28.5372,28.5372,98039.2157
2012-04-19 15:10:00,51.23,51.25,51.19,51.22,89278.26449728828,28.5372,28.5483,28.5149,28.5316,89278.2645
2012-04-19 15:15:00,51.22,51.24,51.2,51.21,60353.21930190516,28.5316,28.5428,28.5205,28.5261,60353.2193
2012-04-19 15:20:00,51.21,51.22,51.17,51.19,94701.71047142262,28.5261,28.5316,28.5038,28.5149,94701.7105
2012-04-19 15:25:00,51.19,51.19,51.11,51.12,138784.59185092477,28.5149,28.5149,28.4704,28.4759,138784.5919
2012-04-19 15:30:00,51.12,51.14,51.11,51.14,114726.74176053402,28.4759,28.4871,28.4704,28.4871,114726.7418
2012-04-19 15:35:00,51.14,51.16,51.08,51.08,148658.04477819498,28.4871,28.4982,28.4536,28.4536,148658.0448
2012-04-19 15:40:00,51.08,51.09,51.04,51.05,125712.69642608818,28.4536,28.4592,28.4314,28.4369,125712.6964
2012-04-19 15:45:00,51.06,51.17,51.06,51.15,256014.4625225977,28.4425,28.5038,28.4425,28.4926,256014.4625
2012-04-19 15:50:00,51.15,51.23,51.15,51.22,160061.18759560562,28.4926,28.5372,28.4926,28.5316,160061.1876
2012-04-19 15:55:00,51.22,51.35,51.22,51.34,488805.4512585176,28.5316,28.604,28.5316,28.5985,488805.4513
2012-04-20 09:30:00,51.94,51.94,51.63,51.65,664580.7259073843,28.9327,28.9327,28.76,28.7712,664580.7259
2012-04-20 09:35:00,51.66,51.93,51.65,51.91,206786.26060353225,28.7767,28.9271,28.7712,28.916,206786.2606
2012-04-20 09:40:00,51.91,52.13,51.91,51.98,225976.91558893063,28.916,29.0385,28.916,28.955,225976.9156
2012-04-20 09:45:00,51.98,52.03,51.87,51.98,198164.37213183148,28.955,28.9828,28.8937,28.955,198164.3721
2012-04-20 09:50:00,51.97,52.29,51.95,52.24,297177.0268391045,28.9494,29.1277,28.9383,29.0998,297177.0268
2012-04-20 09:55:00,52.24,52.34,52.24,52.28,136003.33750521488,29.0998,29.1555,29.0998,29.1221,136003.3375
2012-04-20 10:00:00,52.28,52.29,52.17,52.21,75093.86733416772,29.1221,29.1277,29.0608,29.0831,75093.8673
2012-04-20 10:05:00,52.21,52.36,52.2,52.27,147267.41760534002,29.0831,29.1667,29.0775,29.1165,147267.4176
2012-04-20 10:10:00,52.27,52.3,52.19,52.25,66332.91614518149,29.1165,29.1332,29.072,29.1054,66332.9161
2012-04-20 10:15:00,52.25,52.26,52.19,52.23,93032.95786399666,29.1054,29.1109,29.072,29.0942,93032.9579
2012-04-20 10:20:00,52.24,52.36,52.24,52.31,139062.71728549578,29.0998,29.1667,29.0998,29.1388,139062.7173
2012-04-20 10:25:00,52.31,52.42,52.3,52.38,110415.79752468364,29.1388,29.2001,29.1332,29.1778,110415.7975
2012-04-20 10:30:00,52.39,52.49,52.36,52.42,158392.43498817968,29.1834,29.2391,29.1667,29.2001,158392.435
2012-04-20 10:35:00,52.42,52.52,52.41,52.51,78153.24711444862,29.2001,29.2558,29.1945,29.2502,78153.2471
2012-04-20 10:40:00,52.52,52.59,52.51,52.54,101237.65818384092,29.2558,29.2948,29.2502,29.2669,101237.6582
2012-04-20 10:45:00,52.54,52.56,52.48,52.54,112362.67556668058,29.2669,29.2781,29.2335,29.2669,112362.6756
2012-04-20 10:50:00,52.54,52.71,52.52,52.7,157418.99596718122,29.2669,29.3616,29.2558,29.356,157418.996
2012-04-20 10:55:00,52.71,52.85,52.7,52.83,208733.1386455292,29.3616,29.4396,29.356,29.4285,208733.1386
2012-04-20 11:00:00,52.83,52.89,52.66,52.67,218467.52885551387,29.4285,29.4619,29.3338,29.3393,218467.5289
2012-04-20 11:05:00,52.67,52.77,52.64,52.77,118064.2469753859,29.3393,29.395,29.3226,29.395,118064.247
2012-04-20 11:10:00,52.75,53.17,52.75,53.15,386177.16590182175,29.3839,29.6179,29.3839,29.6067,386177.1659
2012-04-20 11:15:00,53.15,53.16,52.98,53.16,311778.6121540815,29.6067,29.6123,29.512,29.6123,311778.6122
2012-04-20 11:20:00,53.16,53.39,53.13,53.37,219162.8424419413,29.6123,29.7404,29.5956,29.7293,219162.8424
2012-04-20 11:25:00,53.37,53.37,53.14,53.23,236684.7448199138,29.7293,29.7293,29.6011,29.6513,236684.7448
2012-04-20 11:30:00,53.23,53.39,53.22,53.39,294812.96064525103,29.6513,29.7404,29.6457,29.7404,294812.9606
2012-04-20 11:35:00,53.39,53.42,53.31,53.42,192184.67528855515,29.7404,29.7571,29.6958,29.7571,192184.6753
2012-04-20 11:40:00,53.43,53.53,53.4,53.43,151439.2991239049,29.7627,29.8184,29.746,29.7627,151439.2991
2012-04-20 11:45:00,53.44,53.47,53.23,53.23,112362.67556668058,29.7683,29.785,29.6513,29.6513,112362.6756
2012-04-20 11:50:00,53.23,53.42,53.23,53.31,137533.0273953553,29.6513,29.7571,29.6513,29.6958,137533.0274
2012-04-20 11:55:00,53.31,53.34,53.18,53.2,153525.23988318734,29.6958,29.7126,29.6234,29.6346,153525.2399
2012-04-20 12:00:00,53.21,53.27,53.11,53.13,107634.54317897372,29.6401,29.6736,29.5844,29.5956,107634.5432
2012-04-20 12:05:00,53.13,53.16,53.06,53.07,104714.22611597832,29.5956,29.6123,29.5566,29.5622,104714.2261
2012-04-20 12:10:00,53.07,53.11,53.06,53.1,85106.38297872341,29.5622,29.5844,29.5566,29.5789,85106.383
2012-04-20 12:15:00,53.09,53.15,53.02,53.03,92476.70699485469,29.5733,29.6067,29.5343,29.5399,92476.707
2012-04-20 12:20:00,53.02,53.14,53.02,53.13,56181.33778334029,29.5343,29.6011,29.5343,29.5956,56181.3378
2012-04-20 12:25:00,53.13,53.13,53.06,53.09,75232.93005145321,29.5956,29.5956,29.5566,29.5733,75232.9301
2012-04-20 12:30:00,53.08,53.11,53.07,53.11,72590.73842302879,29.5677,29.5844,29.5622,29.5844,72590.7384
2012-04-20 12:35:00,53.11,53.18,53.08,53.11,88443.88819357532,29.5844,29.6234,29.5677,29.5844,88443.8882
2012-04-20 12:40:00,53.11,53.11,53.01,53.01,54929.77332777083,29.5844,29.5844,29.5287,29.5287,54929.7733
2012-04-20 12:45:00,53.0,53.03,52.95,52.98,88443.88819357532,29.5232,29.5399,29.4953,29.512,88443.8882
2012-04-20 12:50:00,52.98,53.03,52.96,53.03,65498.5398414685,29.512,29.5399,29.5009,29.5399,65498.5398
2012-04-20 12:55:00,53.04,53.05,53.0,53.04,49228.20191906551,29.5454,29.551,29.5232,29.5454,49228.2019
2012-04-20 13:00:00,53.04,53.08,53.0,53.06,80100.12515644556,29.5454,29.5677,29.5232,29.5566,80100.1252
2012-04-20 13:05:00,53.06,53.08,53.02,53.08,36573.49464608539,29.5566,29.5677,29.5343,29.5677,36573.4946
2012-04-20 13:10:00,53.08,53.08,53.0,53.02,34348.49116951745,29.5677,29.5677,29.5232,29.5343,34348.4912
2012-04-20 13:15:00,53.01,53.08,53.0,53.07,37825.05910165485,29.5287,29.5677,29.5232,29.5622,37825.0591
2012-04-20 13:20:00,53.07,53.11,53.03,53.04,79961.06243916007,29.5622,29.5844,29.5399,29.5454,79961.0624
2012-04-20 13:25:00,53.04,53.1,53.04,53.06,49367.264636351,29.5454,29.5789,29.5454,29.5566,49367.2646
2012-04-20 13:30:00,53.06,53.07,53.0,53.03,59518.84299819219,29.5566,29.5622,29.5232,29.5399,59518.843
2012-04-20 13:35:00,53.03,53.06,53.02,53.05,43943.81866221666,29.5399,29.5566,29.5343,29.551,43943.8187
2012-04-20 13:40:00,53.04,53.08,53.0,53.0,35739.118342372414,29.5454,29.5677,29.5232,29.5232,35739.1183
2012-04-20 13:45:00,53.0,53.08,52.99,53.07,29898.484216381592,29.5232,29.5677,29.5176,29.5622,29898.4842
2012-04-20 13:50:00,53.07,53.09,53.06,53.09,53817.27158948686,29.5622,29.5733,29.5566,29.5733,53817.2716
2012-04-20 13:55:00,53.09,53.12,53.06,53.12,72034.48755388681,29.5733,29.59,29.5566,29.59,72034.4876
2012-04-20 14:00:00,53.11,53.15,53.05,53.13,181754.97149214297,29.5844,29.6067,29.551,29.5956,181754.9715
2012-04-20 14:05:00,53.13,53.16,53.07,53.09,122653.31664580728,29.5956,29.6123,29.5622,29.5733,122653.3166
2012-04-20 14:10:00,53.07,53.14,53.06,53.06,115282.992629676,29.5622,29.6011,29.5566,29.5566,115282.9926
2012-04-20 14:15:00,53.07,53.18,53.05,53.18,93311.08329856768,29.5622,29.6234,29.551,29.6234,93311.0833
2012-04-20 14:20:00,53.18,53.18,53.14,53.17,88165.76275900431,29.6234,29.6234,29.6011,29.6179,88165.7628
2012-04-20 14:25:00,53.16,53.18,53.13,53.17,50618.82909192046,29.6123,29.6234,29.5956,29.6179,50618.8291
2012-04-20 14:30:00,53.16,53.21,53.12,53.21,109442.35850368516,29.6123,29.6401,29.59,29.6401,109442.3585
2012-04-20 14:35:00,53.21,53.34,53.2,53.34,145459.60228062858,29.6401,29.7126,29.6346,29.7126,145459.6023
2012-04-20 14:40:00,53.33,53.36,53.31,53.31,65220.41440689752,29.707,29.7237,29.6958,29.6958,65220.4144
2012-04-20 14:45:00,53.31,53.36,53.31,53.34,78987.6234181616,29.6958,29.7237,29.6958,29.7126,78987.6234
2012-04-20 14:50:00,53.31,53.34,53.23,53.25,77179.80809345015,29.6958,29.7126,29.6513,29.6624,77179.8081
2012-04-20 14:55:00,53.24,53.26,53.13,53.19,107912.66861354472,29.6568,29.668,29.5956,29.629,107912.6686
2012-04-20 15:00:00,53.2,53.23,53.13,53.13,109303.29578639969,29.6346,29.6513,29.5956,29.5956,109303.2958
2012-04-20 15:05:00,53.13,53.2,53.11,53.11,122375.19121123628,29.5956,29.6346,29.5844,29.5844,122375.1912
2012-04-20 15:10:00,53.11,53.16,53.07,53.15,105687.66513697678,29.5844,29.6123,29.5622,29.6067,105687.6651
2012-04-20 15:15:00,53.16,53.19,53.11,53.18,79543.87428730358,29.6123,29.629,29.5844,29.6234,79543.8743
2012-04-20 15:20:00,53.18,53.23,53.16,53.16,93867.33416770965,29.6234,29.6513,29.6123,29.6123,93867.3342
2012-04-20 15:25:00,53.16,53.23,53.13,53.18,79961.06243916007,29.6123,29.6513,29.5956,29.6234,79961.0624
2012-04-20 15:30:00,53.18,53.18,53.09,53.13,151300.2364066194,29.6234,29.6234,29.5733,29.5956,151300.2364
2012-04-20 15:35:00,53.13,53.17,53.11,53.16,117786.12154081491,29.5956,29.6179,29.5844,29.6123,117786.1215
2012-04-20 15:40:00,53.16,53.18,53.06,53.06,210958.14212209708,29.6123,29.6234,29.5566,29.5566,210958.1421
2012-04-20 15:45:00,53.07,53.13,53.06,53.12,131831.45598665,29.5622,29.5956,29.5566,29.59,131831.456
2012-04-20 15:50:00,53.12,53.14,53.09,53.13,110693.92295925465,29.59,29.6011,29.5733,29.5956,110693.923
2012-04-20 15:55:00,53.13,53.16,53.1,53.16,258934.77958559312,29.5956,29.6123,29.5789,29.6123,258934.7796
2012-04-23 09:30:00,52.88,52.89,52.69,52.75,182033.096926714,29.4563,29.4619,29.3505,29.3839,182033.0969
2012-04-23 09:35:00,52.79,52.87,52.66,52.8,117786.12154081491,29.4062,29.4507,29.3338,29.4117,117786.1215
2012-04-23 09:40:00,52.8,52.82,52.6,52.76,134473.6476150744,29.4117,29.4229,29.3003,29.3895,134473.6476
2012-04-23 09:45:00,52.77,52.83,52.69,52.72,103323.59894312336,29.395,29.4285,29.3505,29.3672,103323.5989
2012-04-23 09:50:00,52.71,52.72,52.58,52.6,99012.654707273,29.3616,29.3672,29.2892,29.3003,99012.6547
2012-04-23 09:55:00,52.6,52.6,52.46,52.56,97204.83938256156,29.3003,29.3003,29.2224,29.2781,97204.8394
2012-04-23 10:00:00,52.56,52.57,52.49,52.5,45612.57126964261,29.2781,29.2836,29.2391,29.2446,45612.5713
2012-04-23 10:05:00,52.49,52.53,52.47,52.5,86218.88471700737,29.2391,29.2613,29.2279,29.2446,86218.8847
2012-04-23 10:10:00,52.49,52.55,52.48,52.55,70087.60951188987,29.2391,29.2725,29.2335,29.2725,70087.6095
2012-04-23 10:15:00,52.54,52.59,52.52,52.56,60353.21930190516,29.2669,29.2948,29.2558,29.2781,60353.2193
2012-04-23 10:20:00,52.55,52.78,52.52,52.77,78570.43526630511,29.2725,29.4006,29.2558,29.395,78570.4353
2012-04-23 10:25:00,52.77,52.77,52.66,52.74,76067.30635516619,29.395,29.395,29.3338,29.3783,76067.3064
2012-04-23 10:30:00,52.72,52.72,52.58,52.65,69948.54679460438,29.3672,29.3672,29.2892,29.3282,69948.5468
2012-04-23 10:35:00,52.64,52.65,52.52,52.64,72729.80114031429,29.3226,29.3282,29.2558,29.3226,72729.8011
2012-04-23 10:40:00,52.63,52.63,52.45,52.49,85245.4456960089,29.3171,29.3171,29.2168,29.2391,85245.4457
2012-04-23 10:45:00,52.47,52.49,52.39,52.43,81212.62689472953,29.2279,29.2391,29.1834,29.2056,81212.6269
2012-04-23 10:50:00,52.42,52.52,52.42,52.52,57989.15310805174,29.2001,29.2558,29.2001,29.2558,57989.1531
2012-04-23 10:55:00,52.51,52.57,52.46,52.5,61743.846474760125,29.2502,29.2836,29.2224,29.2446,61743.8465
2012-04-23 11:00:00,52.5,52.5,52.35,52.39,121262.6894729523,29.2446,29.2446,29.1611,29.1834,121262.6895
2012-04-23 11:05:00,52.39,52.45,52.36,52.42,96509.52579613408,29.1834,29.2168,29.1667,29.2001,96509.5258
2012-04-23 11:10:00,52.41,52.48,52.41,52.46,110832.98567654012,29.1945,29.2335,29.1945,29.2224,110832.9857
2012-04-23 11:15:00,52.46,52.49,52.45,52.47,52148.51898206092,29.2224,29.2391,29.2168,29.2279,52148.519
2012-04-23 11:20:00,52.47,52.49,52.45,52.46,36295.36921151439,29.2279,29.2391,29.2168,29.2224,36295.3692
2012-04-23 11:25:00,52.46,52.48,52.46,52.46,57711.02767348074,29.2224,29.2335,29.2224,29.2224,57711.0277
2012-04-23 11:30:00,52.46,52.49,52.46,52.48,66332.91614518149,29.2224,29.2391,29.2224,29.2335,66332.9161
2012-04-23 11:35:00,52.49,52.5,52.45,52.46,95397.0240578501,29.2391,29.2446,29.2168,29.2224,95397.0241
2012-04-23 11:40:00,52.47,52.47,52.42,52.42,89000.1390627173,29.2279,29.2279,29.2001,29.2001,89000.1391
2012-04-23 11:45:00,52.42,52.43,52.36,52.36,99847.03101098596,29.2001,29.2056,29.1667,29.1667,99847.031
2012-04-23 11:50:00,52.37,52.42,52.37,52.39,43665.69322764567,29.1722,29.2001,29.1722,29.1834,43665.6932
2012-04-23 11:55:00,52.38,52.49,52.38,52.47,52426.64441663191,29.1778,29.2391,29.1778,29.2279,52426.6444
2012-04-23 12:00:00,52.47,52.47,52.4,52.4,32540.67584480601,29.2279,29.2279,29.1889,29.1889,32540.6758
2012-04-23 12:05:00,52.41,52.48,52.39,52.47,60214.15658461967,29.1945,29.2335,29.1834,29.2279,60214.1566
2012-04-23 12:10:00,52.47,52.47,52.44,52.47,22806.285634821303,29.2279,29.2279,29.2112,29.2279,22806.2856
2012-04-23 12:15:00,52.47,52.48,52.44,52.44,40328.18801279378,29.2279,29.2335,29.2112,29.2112,40328.188
2012-04-23 12:20:00,52.44,52.44,52.42,52.42,23918.78737310527,29.2112,29.2112,29.2001,29.2001,23918.7874
2012-04-23 12:25:00,52.42,52.5,52.42,52.49,43248.50507578919,29.2001,29.2446,29.2001,29.2391,43248.5051
2012-04-23 12:30:00,52.49,52.55,52.49,52.55,51036.01724377695,29.2391,29.2725,29.2391,29.2725,51036.0172
2012-04-23 12:35:00,52.55,52.58,52.55,52.55,45890.6967042136,29.2725,29.2892,29.2725,29.2725,45890.6967
2012-04-23 12:40:00,52.55,52.57,52.49,52.54,24614.100959532752,29.2725,29.2836,29.2391,29.2669,24614.101
2012-04-23 12:45:00,52.54,52.54,52.46,52.49,47837.57474621054,29.2669,29.2669,29.2224,29.2391,47837.5747
2012-04-23 12:50:00,52.49,52.51,52.49,52.5,46586.01029064108,29.2391,29.2502,29.2391,29.2446,46586.0103
2012-04-23 12:55:00,52.51,52.54,52.51,52.54,29898.484216381592,29.2502,29.2669,29.2502,29.2669,29898.4842
2012-04-23 13:00:00,52.54,52.55,52.5,52.51,31984.424975664027,29.2669,29.2725,29.2446,29.2502,31984.425
2012-04-23 13:05:00,52.51,52.51,52.49,52.51,34209.42845223196,29.2502,29.2502,29.2391,29.2502,34209.4285
2012-04-23 13:10:00,52.52,52.58,52.52,52.58,22110.97204839383,29.2558,29.2892,29.2558,29.2892,22110.972
2012-04-23 13:15:00,52.58,52.59,52.56,52.59,24335.97552496176,29.2892,29.2948,29.2781,29.2948,24335.9755
2012-04-23 13:20:00,52.59,52.62,52.57,52.62,28507.85704352664,29.2948,29.3115,29.2836,29.3115,28507.857
2012-04-23 13:25:00,52.63,52.67,52.62,52.66,28925.04519538312,29.3171,29.3393,29.3115,29.3338,28925.0452
2012-04-23 13:30:00,52.66,52.69,52.64,52.67,68418.85690446392,29.3338,29.3505,29.3226,29.3393,68418.8569
2012-04-23 13:35:00,52.67,52.71,52.66,52.71,26004.72813238771,29.3393,29.3616,29.3338,29.3616,26004.7281
2012-04-23 13:40:00,52.72,52.72,52.67,52.67,41996.94062021972,29.3672,29.3672,29.3393,29.3393,41996.9406
2012-04-23 13:45:00,52.67,52.7,52.6,52.7,28368.79432624113,29.3393,29.356,29.3003,29.356,28368.7943
2012-04-23 13:50:00,52.69,52.7,52.63,52.65,40606.313447364766,29.3505,29.356,29.3171,29.3282,40606.3134
2012-04-23 13:55:00,52.66,52.71,52.65,52.68,35600.05562508692,29.3338,29.3616,29.3282,29.3449,35600.0556
2012-04-23 14:00:00,52.68,52.75,52.67,52.71,54790.71061048533,29.3449,29.3839,29.3393,29.3616,54790.7106
2012-04-23 14:05:00,52.71,52.73,52.65,52.7,50340.70365734947,29.3616,29.3728,29.3282,29.356,50340.7037
2012-04-23 14:10:00,52.7,52.75,52.7,52.72,49506.327353636494,29.356,29.3839,29.356,29.3672,49506.3274
2012-04-23 14:15:00,52.72,52.83,52.71,52.82,50618.82909192046,29.3672,29.4285,29.3616,29.4229,50618.8291
2012-04-23 14:20:00,52.82,52.9,52.8,52.85,82325.12863301349,29.4229,29.4675,29.4117,29.4396,82325.1286
2012-04-23 14:25:00,52.84,52.9,52.83,52.9,25726.60269781672,29.434,29.4675,29.4285,29.4675,25726.6027
2012-04-23 14:30:00,52.9,53.03,52.9,52.98,76762.61994159367,29.4675,29.5399,29.4675,29.512,76762.6199
2012-04-23 14:35:00,52.98,53.0,52.96,52.99,52565.7071339174,29.512,29.5232,29.5009,29.5176,52565.7071
2012-04-23 14:40:00,52.99,52.99,52.91,52.93,52843.83256848839,29.5176,29.5176,29.473,29.4842,52843.8326
2012-04-23 14:45:00,52.93,52.95,52.86,52.89,66054.7907106105,29.4842,29.4953,29.4452,29.4619,66054.7907
2012-04-23 14:50:00,52.88,52.94,52.88,52.94,34070.36573494646,29.4563,29.4897,29.4563,29.4897,34070.3657
2012-04-23 14:55:00,52.94,52.96,52.85,52.85,82464.19135029899,29.4897,29.5009,29.4396,29.4396,82464.1914
2012-04-23 15:00:00,52.85,52.9,52.85,52.88,54095.39702405786,29.4396,29.4675,29.4396,29.4563,54095.397
2012-04-23 15:05:00,52.88,52.98,52.88,52.91,89834.51536643026,29.4563,29.512,29.4563,29.473,89834.5154
2012-04-23 15:10:00,52.92,53.01,52.9,53.01,98178.27840356002,29.4786,29.5287,29.4675,29.5287,98178.2784
2012-04-23 15:15:00,53.01,53.08,52.98,53.08,102350.15992212488,29.5287,29.5677,29.512,29.5677,102350.1599
2012-04-23 15:20:00,53.08,53.08,52.97,52.98,105270.4769851203,29.5677,29.5677,29.5064,29.512,105270.477
2012-04-23 15:25:00,52.98,53.08,52.98,53.08,62161.03462661661,29.512,29.5677,29.512,29.5677,62161.0346
2012-04-23 15:30:00,53.08,53.08,53.02,53.05,142539.28521763315,29.5677,29.5677,29.5343,29.551,142539.2852
2012-04-23 15:35:00,53.05,53.1,53.04,53.09,106104.85328883328,29.551,29.5789,29.5454,29.5733,106104.8533
2012-04-23 15:40:00,53.08,53.1,53.07,53.08,99568.90557641497,29.5677,29.5789,29.5622,29.5677,99568.9056
2012-04-23 15:45:00,53.08,53.08,53.02,53.03,142678.34793491865,29.5677,29.5677,29.5343,29.5399,142678.3479
2012-04-23 15:50:00,53.03,53.05,53.02,53.03,126964.26088165764,29.5399,29.551,29.5343,29.5399,126964.2609
2012-04-23 15:55:00,53.03,53.06,53.01,53.04,266583.2290362954,29.5399,29.5566,29.5287,29.5454,266583.229
2012-04-24 09:30:00,52.84,52.9,52.6,52.77,179669.03073286053,29.434,29.4675,29.3003,29.395,179669.0307
2012-04-24 09:35:00,52.77,52.94,52.75,52.84,90668.89167014325,29.395,29.4897,29.3839,29.434,90668.8917
2012-04-24 09:40:00,52.84,52.84,52.72,52.74,63968.849951328055,29.434,29.434,29.3672,29.3783,63968.85
2012-04-24 09:45:00,52.75,52.94,52.7,52.94,84828.25754415242,29.3839,29.4897,29.356,29.4897,84828.2575
2012-04-24 09:50:00,52.93,52.93,52.77,52.8,41857.87790293423,29.4842,29.4842,29.395,29.4117,41857.8779
2012-04-24 09:55:00,52.79,52.87,52.75,52.85,39354.748991795306,29.4062,29.4507,29.3839,29.4396,39354.749
2012-04-24 10:00:00,52.85,53.0,52.84,52.99,35182.86747323043,29.4396,29.5232,29.434,29.5176,35182.8675
2012-04-24 10:05:00,52.99,53.11,52.96,53.08,62439.1600611876,29.5176,29.5844,29.5009,29.5677,62439.1601
2012-04-24 10:10:00,53.08,53.08,53.0,53.05,42136.003337505215,29.5677,29.5677,29.5232,29.551,42136.0033
2012-04-24 10:15:00,53.04,53.07,53.0,53.01,37129.74551522737,29.5454,29.5622,29.5232,29.5287,37129.7455
2012-04-24 10:20:00,53.0,53.04,52.95,52.98,26143.790849673205,29.5232,29.5454,29.4953,29.512,26143.7908
2012-04-24 10:25:00,52.96,52.98,52.94,52.96,25726.60269781672,29.5009,29.512,29.4897,29.5009,25726.6027
2012-04-24 10:30:00,52.96,53.01,52.94,52.96,69253.2332081769,29.5009,29.5287,29.4897,29.5009,69253.2332
2012-04-24 10:35:00,52.96,52.97,52.9,52.9,39493.8117090808,29.5009,29.5064,29.4675,29.4675,39493.8117
2012-04-24 10:40:00,52.9,52.93,52.85,52.93,51314.14267834794,29.4675,29.4842,29.4396,29.4842,51314.1427
2012-04-24 10:45:00,52.93,53.0,52.91,53.0,64942.288972326525,29.4842,29.5232,29.473,29.5232,64942.289
2012-04-24 10:50:00,52.99,52.99,52.87,52.88,27117.22987067168,29.5176,29.5176,29.4507,29.4563,27117.2299
2012-04-24 10:55:00,52.89,52.96,52.88,52.9,31010.98595466556,29.4619,29.5009,29.4563,29.4675,31010.986
2012-04-24 11:00:00,52.91,52.94,52.86,52.86,35182.86747323043,29.473,29.4897,29.4452,29.4452,35182.8675
2012-04-24 11:05:00,52.86,52.94,52.85,52.93,34626.61660408845,29.4452,29.4897,29.4396,29.4842,34626.6166
2012-04-24 11:10:00,52.93,52.98,52.93,52.96,55346.96147962732,29.4842,29.512,29.4842,29.5009,55346.9615
2012-04-24 11:15:00,52.96,52.98,52.93,52.94,39632.874426366296,29.5009,29.512,29.4842,29.4897,39632.8744
2012-04-24 11:20:00,52.94,52.97,52.9,52.9,63968.849951328055,29.4897,29.5064,29.4675,29.4675,63968.85
2012-04-24 11:25:00,52.91,52.98,52.88,52.9,26143.790849673205,29.473,29.512,29.4563,29.4675,26143.7908
2012-04-24 11:30:00,52.91,52.92,52.82,52.83,37825.05910165485,29.473,29.4786,29.4229,29.4285,37825.0591
2012-04-24 11:35:00,52.83,52.83,52.72,52.74,35182.86747323043,29.4285,29.4285,29.3672,29.3783,35182.8675
2012-04-24 11:40:00,52.74,52.77,52.64,52.65,50757.891809205954,29.3783,29.395,29.3226,29.3282,50757.8918
2012-04-24 11:45:00,52.65,52.8,52.64,52.8,28785.982478097623,29.3282,29.4117,29.3226,29.4117,28785.9825
2012-04-24 11:50:00,52.8,52.82,52.77,52.78,39076.62355722431,29.4117,29.4229,29.395,29.4006,39076.6236
2012-04-24 11:55:00,52.77,52.78,52.67,52.69,30871.923237380062,29.395,29.4006,29.3393,29.3505,30871.9232
2012-04-24 12:00:00,52.7,52.75,52.67,52.72,29342.23334723961,29.356,29.3839,29.3393,29.3672,29342.2333
2012-04-24 12:05:00,52.72,52.77,52.69,52.75,40745.37616465026,29.3672,29.395,29.3505,29.3839,40745.3762
2012-04-24 12:10:00,52.75,52.75,52.68,52.7,53261.02072034488,29.3839,29.3839,29.3449,29.356,53261.0207
2012-04-24 12:15:00,52.7,52.7,52.62,52.64,45473.50855235712,29.356,29.356,29.3115,29.3226,45473.5086
2012-04-24 12:20:00,52.64,52.65,52.57,52.62,58128.21582533723,29.3226,29.3282,29.2836,29.3115,58128.2158
2012-04-24 12:25:00,52.61,52.62,52.55,52.59,39910.999860937285,29.3059,29.3115,29.2725,29.2948,39910.9999
2012-04-24 12:30:00,52.59,52.61,52.51,52.52,44500.06953135865,29.2948,29.3059,29.2502,29.2558,44500.0695
2012-04-24 12:35:00,52.52,52.52,52.42,52.44,231678.48699763595,29.2558,29.2558,29.2001,29.2112,231678.487
2012-04-24 12:40:00,52.44,52.45,52.34,52.39,82464.19135029899,29.2112,29.2168,29.1555,29.1834,82464.1914
2012-04-24 12:45:00,52.39,52.45,52.31,52.43,82881.37950215548,29.1834,29.2168,29.1388,29.2056,82881.3795
2012-04-24 12:50:00,52.43,52.44,52.38,52.38,38103.18453622584,29.2056,29.2112,29.1778,29.1778,38103.1845
2012-04-24 12:55:00,52.39,52.39,52.34,52.34,46725.07300792658,29.1834,29.1834,29.1555,29.1555,46725.073
2012-04-24 13:00:00,52.34,52.36,52.34,52.35,40467.25073007927,29.1555,29.1667,29.1555,29.1611,40467.2507
2012-04-24 13:05:00,52.35,52.4,52.34,52.38,58406.34125990822,29.1611,29.1889,29.1555,29.1778,58406.3413
2012-04-24 13:10:00,52.38,52.39,52.35,52.36,33653.17758308998,29.1778,29.1834,29.1611,29.1667,33653.1776
2012-04-24 13:15:00,52.37,52.38,52.34,52.34,72729.80114031429,29.1722,29.1778,29.1555,29.1555,72729.8011
2012-04-24 13:20:00,52.34,52.36,52.31,52.32,40050.06257822278,29.1555,29.1667,29.1388,29.1444,40050.0626
2012-04-24 13:25:00,52.33,52.33,52.29,52.29,77596.99624530664,29.1499,29.1499,29.1277,29.1277,77596.9962
2012-04-24 13:30:00,52.29,52.31,52.25,52.27,104157.97524683631,29.1277,29.1388,29.1054,29.1165,104157.9752
2012-04-24 13:35:00,52.28,52.29,52.2,52.2,52148.51898206092,29.1221,29.1277,29.0775,29.0775,52148.519
2012-04-24 13:40:00,52.2,52.23,52.15,52.22,41579.75246836324,29.0775,29.0942,29.0497,29.0887,41579.7525
2012-04-24 13:45:00,52.22,52.24,52.18,52.19,35600.05562508692,29.0887,29.0998,29.0664,29.072,35600.0556
2012-04-24 13:50:00,52.18,52.2,52.08,52.08,78014.18439716313,29.0664,29.0775,29.0107,29.0107,78014.1844
2012-04-24 13:55:00,52.09,52.09,52.03,52.06,139758.03087192326,29.0163,29.0163,28.9828,28.9995,139758.0309
2012-04-24 14:00:00,52.06,52.16,52.04,52.15,90807.95438742872,28.9995,29.0552,28.9884,29.0497,90807.9544
2012-04-24 14:05:00,52.15,52.19,52.14,52.18,67028.22973160897,29.0497,29.072,29.0441,29.0664,67028.2297
2012-04-24 14:10:00,52.18,52.19,52.16,52.16,62856.34821304409,29.0664,29.072,29.0552,29.0552,62856.3482
2012-04-24 14:15:00,52.16,52.17,52.12,52.14,76206.36907245168,29.0552,29.0608,29.033,29.0441,76206.3691
2012-04-24 14:20:00,52.14,52.15,52.12,52.12,38520.37268808233,29.0441,29.0497,29.033,29.033,38520.3727
2012-04-24 14:25:00,52.12,52.12,51.95,51.96,164928.38270059798,29.033,29.033,28.9383,28.9438,164928.3827
2012-04-24 14:30:00,51.96,52.01,51.94,52.0,64803.22625504103,28.9438,28.9717,28.9327,28.9661,64803.2263
2012-04-24 14:35:00,52.01,52.11,52.0,52.11,73703.24016131276,28.9717,29.0274,28.9661,29.0274,73703.2402
2012-04-24 14:40:00,52.11,52.11,52.01,52.01,89417.32721457379,29.0274,29.0274,28.9717,28.9717,89417.3272
2012-04-24 14:45:00,52.02,52.06,51.95,51.98,88582.9509108608,28.9773,28.9995,28.9383,28.955,88582.9509
2012-04-24 14:50:00,51.98,52.03,51.94,52.02,85245.4456960089,28.955,28.9828,28.9327,28.9773,85245.4457
2012-04-24 14:55:00,52.02,52.03,51.97,51.99,78431.37254901961,28.9773,28.9828,28.9494,28.9605,78431.3725
2012-04-24 15:00:00,51.99,52.01,51.92,51.92,74676.67918231123,28.9605,28.9717,28.9216,28.9216,74676.6792
2012-04-24 15:05:00,51.93,51.95,51.84,51.95,104992.35155054933,28.9271,28.9383,28.877,28.9383,104992.3516
2012-04-24 15:10:00,51.95,51.99,51.93,51.98,138784.59185092477,28.9383,28.9605,28.9271,28.955,138784.5919
2012-04-24 15:15:00,51.99,51.99,51.88,51.89,102628.28535669588,28.9605,28.9605,28.8993,28.9048,102628.2854
2012-04-24 15:20:00,51.89,51.93,51.87,51.93,134473.6476150744,28.9048,28.9271,28.8937,28.9271,134473.6476
2012-04-24 15:25:00,51.93,51.93,51.86,51.88,106522.04144068976,28.9271,28.9271,28.8881,28.8993,106522.0414
2012-04-24 15:30:00,51.88,51.93,51.88,51.9,138228.3409817828,28.8993,28.9271,28.8993,28.9104,138228.341
2012-04-24 15:35:00,51.9,51.91,51.88,51.9,143651.78695591714,28.9104,28.916,28.8993,28.9104,143651.787
2012-04-24 15:40:00,51.9,51.9,51.88,51.89,205395.6334306773,28.9104,28.9104,28.8993,28.9048,205395.6334
2012-04-24 15:45:00,51.88,51.94,51.86,51.86,175775.27464886665,28.8993,28.9327,28.8881,28.8881,175775.2746
2012-04-24 15:50:00,51.87,51.89,51.83,51.88,175219.02377972467,28.8937,28.9048,28.8714,28.8993,175219.0238
2012-04-24 15:55:00,51.88,51.96,51.87,51.95,216659.7135308024,28.8993,28.9438,28.8937,28.9383,216659.7135
2012-04-25 09:30:00,52.27,52.49,51.99,51.99,184397.1631205674,29.1165,29.2391,28.9605,28.9605,184397.1631
2012-04-25 09:35:00,51.99,52.05,51.89,51.91,135864.27478792935,28.9605,28.994,28.9048,28.916,135864.2748
2012-04-25 09:40:00,51.91,52.01,51.9,52.0,113336.11458767904,28.916,28.9717,28.9104,28.9661,113336.1146
2012-04-25 09:45:00,51.99,52.11,51.95,52.11,90251.70351828675,28.9605,29.0274,28.9383,29.0274,90251.7035
2012-04-25 09:50:00,52.11,52.21,52.08,52.16,70226.67222917537,29.0274,29.0831,29.0107,29.0552,70226.6722
2012-04-25 09:55:00,52.17,52.17,52.04,52.07,85523.5711305799,29.0608,29.0608,28.9884,29.0051,85523.5711
2012-04-25 10:00:00,52.07,52.13,52.07,52.1,98456.403838131,29.0051,29.0385,29.0051,29.0218,98456.4038
2012-04-25 10:05:00,52.1,52.13,52.08,52.13,94701.71047142262,29.0218,29.0385,29.0107,29.0385,94701.7105
2012-04-25 10:10:00,52.13,52.14,52.08,52.09,58823.52941176471,29.0385,29.0441,29.0107,29.0163,58823.5294
2012-04-25 10:15:00,52.1,52.13,52.08,52.12,55625.08691419831,29.0218,29.0385,29.0107,29.033,55625.0869
2012-04-25 10:20:00,52.13,52.19,52.12,52.18,57711.02767348074,29.0385,29.072,29.033,29.0664,57711.0277
2012-04-25 10:25:00,52.19,52.21,52.15,52.16,55903.2123487693,29.072,29.0831,29.0497,29.0552,55903.2123
2012-04-25 10:30:00,52.16,52.19,52.16,52.18,119315.81143095536,29.0552,29.072,29.0552,29.0664,119315.8114
2012-04-25 10:35:00,52.18,52.29,52.18,52.24,72312.6129884578,29.0664,29.1277,29.0664,29.0998,72312.613
2012-04-25 10:40:00,52.24,52.28,52.21,52.24,111528.2992629676,29.0998,29.1221,29.0831,29.0998,111528.2993
2012-04-25 10:45:00,52.24,52.24,52.2,52.21,39632.874426366296,29.0998,29.0998,29.0775,29.0831,39632.8744
2012-04-25 10:50:00,52.21,52.22,52.19,52.21,66611.04157975248,29.0831,29.0887,29.072,29.0831,66611.0416
2012-04-25 10:55:00,52.21,52.25,52.21,52.24,31984.424975664027,29.0831,29.1054,29.0831,29.0998,31984.425
2012-04-25 11:00:00,52.24,52.28,52.23,52.25,86914.19830343485,29.0998,29.1221,29.0942,29.1054,86914.1983
2012-04-25 11:05:00,52.25,52.25,52.16,52.17,54095.39702405786,29.1054,29.1054,29.0552,29.0608,54095.397
2012-04-25 11:10:00,52.18,52.21,52.18,52.2,23362.53650396329,29.0664,29.0831,29.0664,29.0775,23362.5365
2012-04-25 11:15:00,52.19,52.19,52.09,52.16,44500.06953135865,29.072,29.072,29.0163,29.0552,44500.0695
2012-04-25 11:20:00,52.16,52.19,52.15,52.15,58823.52941176471,29.0552,29.072,29.0497,29.0497,58823.5294
2012-04-25 11:25:00,52.16,52.16,52.13,52.14,58962.59212905021,29.0552,29.0552,29.0385,29.0441,58962.5921
2012-04-25 11:30:00,52.15,52.16,52.09,52.12,25309.41454596023,29.0497,29.0552,29.0163,29.033,25309.4145
2012-04-25 11:35:00,52.13,52.19,52.13,52.18,20720.34487553887,29.0385,29.072,29.0385,29.0664,20720.3449
2012-04-25 11:40:00,52.18,52.18,52.08,52.08,30871.923237380062,29.0664,29.0664,29.0107,29.0107,30871.9232
2012-04-25 11:45:00,52.08,52.09,52.01,52.03,58406.34125990822,29.0107,29.0163,28.9717,28.9828,58406.3413
2012-04-25 11:50:00,52.03,52.11,52.01,52.1,34209.42845223196,28.9828,29.0274,28.9717,29.0218,34209.4285
2012-04-25 11:55:00,52.11,52.12,52.11,52.12,16826.58879154499,29.0274,29.033,29.0274,29.033,16826.5888
2012-04-25 12:00:00,52.12,52.13,52.11,52.13,27534.418022528163,29.033,29.0385,29.0274,29.0385,27534.418
2012-04-25 12:05:00,52.13,52.16,52.12,52.16,40745.37616465026,29.0385,29.0552,29.033,29.0552,40745.3762
2012-04-25 12:10:00,52.16,52.19,52.13,52.18,55903.2123487693,29.0552,29.072,29.0385,29.0664,55903.2123
2012-04-25 12:15:00,52.19,52.19,52.17,52.19,21137.53302739536,29.072,29.072,29.0608,29.072,21137.533
2012-04-25 12:20:00,52.18,52.19,52.17,52.19,30871.923237380062,29.0664,29.072,29.0608,29.072,30871.9232
2012-04-25 12:25:00,52.19,52.27,52.19,52.26,80378.25059101655,29.072,29.1165,29.072,29.1109,80378.2506
2012-04-25 12:30:00,52.26,52.29,52.16,52.22,72451.6757057433,29.1109,29.1277,29.0552,29.0887,72451.6757
2012-04-25 12:35:00,52.21,52.23,52.18,52.19,69392.29592546239,29.0831,29.0942,29.0664,29.072,69392.2959
2012-04-25 12:40:00,52.19,52.22,52.13,52.21,111806.4246975386,29.072,29.0887,29.0385,29.0831,111806.4247
2012-04-25 12:45:00,52.21,52.22,52.15,52.15,41440.68975107774,29.0831,29.0887,29.0497,29.0497,41440.6898
2012-04-25 12:50:00,52.16,52.2,52.16,52.2,26700.041718815188,29.0552,29.0775,29.0552,29.0775,26700.0417
2012-04-25 12:55:00,52.19,52.25,52.18,52.24,27951.60617438465,29.072,29.1054,29.0664,29.0998,27951.6062
2012-04-25 13:00:00,52.25,52.26,52.23,52.26,36712.557363370885,29.1054,29.1109,29.0942,29.1109,36712.5574
2012-04-25 13:05:00,52.26,52.39,52.26,52.36,65498.5398414685,29.1109,29.1834,29.1109,29.1667,65498.5398
2012-04-25 13:10:00,52.36,52.43,52.34,52.43,44361.00681407315,29.1667,29.2056,29.1555,29.2056,44361.0068
2012-04-25 13:15:00,52.43,52.49,52.43,52.47,57432.90223890975,29.2056,29.2391,29.2056,29.2279,57432.9022
2012-04-25 13:20:00,52.47,52.48,52.41,52.47,94701.71047142262,29.2279,29.2335,29.1945,29.2279,94701.7105
2012-04-25 13:25:00,52.47,52.47,52.44,52.44,23223.4737866778,29.2279,29.2279,29.2112,29.2112,23223.4738
2012-04-25 13:30:00,52.44,52.45,52.36,52.36,59240.7175636212,29.2112,29.2168,29.1667,29.1667,59240.7176
2012-04-25 13:35:00,52.36,52.44,52.36,52.42,38381.30997079684,29.1667,29.2112,29.1667,29.2001,38381.31
2012-04-25 13:40:00,52.43,52.43,52.36,52.36,25587.539980531223,29.2056,29.2056,29.1667,29.1667,25587.54
2012-04-25 13:45:00,52.36,52.37,52.35,52.35,31428.174106522045,29.1667,29.1722,29.1611,29.1611,31428.1741
2012-04-25 13:50:00,52.35,52.42,52.35,52.4,33931.30301766097,29.1611,29.2001,29.1611,29.1889,33931.303
2012-04-25 13:55:00,52.41,52.41,52.38,52.39,30037.546933667087,29.1945,29.1945,29.1778,29.1834,30037.5469
2012-04-25 14:00:00,52.39,52.47,52.37,52.44,296342.65053539147,29.1834,29.2279,29.1722,29.2112,296342.6505
2012-04-25 14:05:00,52.44,52.46,52.36,52.37,40884.43888193576,29.2112,29.2224,29.1667,29.1722,40884.4389
2012-04-25 14:10:00,52.37,52.43,52.36,52.38,49923.51550549298,29.1722,29.2056,29.1667,29.1778,49923.5155
2012-04-25 14:15:00,52.37,52.43,52.35,52.43,52009.45626477542,29.1722,29.2056,29.1611,29.2056,52009.4563
2012-04-25 14:20:00,52.43,52.53,52.4,52.49,159226.81129189266,29.2056,29.2613,29.1889,29.2391,159226.8113
2012-04-25 14:25:00,52.49,52.52,52.47,52.49,104297.03796412185,29.2391,29.2558,29.2279,29.2391,104297.038
2012-04-25 14:30:00,52.49,52.5,52.43,52.44,91920.4561257127,29.2391,29.2446,29.2056,29.2112,91920.4561
2012-04-25 14:35:00,52.44,52.44,52.32,52.34,55625.08691419831,29.2112,29.2112,29.1444,29.1555,55625.0869
2012-04-25 14:40:00,52.34,52.34,52.31,52.31,57432.90223890975,29.1555,29.1555,29.1388,29.1388,57432.9022
2012-04-25 14:45:00,52.31,52.36,52.3,52.36,44361.00681407315,29.1388,29.1667,29.1332,29.1667,44361.0068
2012-04-25 14:50:00,52.34,52.35,52.34,52.34,33375.05214851898,29.1555,29.1611,29.1555,29.1555,33375.0521
2012-04-25 14:55:00,52.34,52.4,52.34,52.4,41857.87790293423,29.1555,29.1889,29.1555,29.1889,41857.8779
2012-04-25 15:00:00,52.4,52.41,52.39,52.41,48393.82561535253,29.1889,29.1945,29.1834,29.1945,48393.8256
2012-04-25 15:05:00,52.41,52.41,52.36,52.39,62439.1600611876,29.1945,29.1945,29.1667,29.1834,62439.1601
2012-04-25 15:10:00,52.39,52.44,52.36,52.36,99012.654707273,29.1834,29.2112,29.1667,29.1667,99012.6547
2012-04-25 15:15:00,52.35,52.35,52.31,52.33,68140.73146989293,29.1611,29.1611,29.1388,29.1499,68140.7315
2012-04-25 15:20:00,52.32,52.33,52.29,52.29,58267.27854262273,29.1444,29.1499,29.1277,29.1277,58267.2785
2012-04-25 15:25:00,52.3,52.34,52.28,52.28,84828.25754415242,29.1332,29.1555,29.1221,29.1221,84828.2575
2012-04-25 15:30:00,52.28,52.29,52.24,52.26,176053.40008343765,29.1221,29.1277,29.0998,29.1109,176053.4001
2012-04-25 15:35:00,52.26,52.31,52.26,52.26,63690.724516757065,29.1109,29.1388,29.1109,29.1109,63690.7245
2012-04-25 15:40:00,52.26,52.28,52.24,52.27,92476.70699485469,29.1109,29.1221,29.0998,29.1165,92476.707
2012-04-25 15:45:00,52.27,52.33,52.27,52.31,127103.32359894313,29.1165,29.1499,29.1165,29.1388,127103.3236
2012-04-25 15:50:00,52.31,52.36,52.3,52.34,127659.57446808512,29.1388,29.1667,29.1332,29.1555,127659.5745
2012-04-25 15:55:00,52.35,52.36,52.26,52.35,344180.225281602,29.1611,29.1667,29.1109,29.1611,344180.2253
2012-04-26 09:30:00,52.34,52.45,52.31,52.4,124878.3201223752,29.1555,29.2168,29.1388,29.1889,124878.3201
2012-04-26 09:35:00,52.41,52.49,52.36,52.42,55764.1496314838,29.1945,29.2391,29.1667,29.2001,55764.1496
2012-04-26 09:40:00,52.42,52.42,52.31,52.42,67445.41788346544,29.2001,29.2001,29.1388,29.2001,67445.4179
2012-04-26 09:45:00,52.43,52.44,52.28,52.3,45195.38311778613,29.2056,29.2112,29.1221,29.1332,45195.3831
2012-04-26 09:50:00,52.31,52.32,52.24,52.27,52982.89528577389,29.1388,29.1444,29.0998,29.1165,52982.8953
2012-04-26 09:55:00,52.27,52.29,52.15,52.21,59101.6548463357,29.1165,29.1277,29.0497,29.0831,59101.6548
2012-04-26 10:00:00,52.21,52.34,52.17,52.34,67445.41788346544,29.0831,29.1555,29.0608,29.1555,67445.4179
2012-04-26 10:05:00,52.33,52.39,52.3,52.39,32957.8639966625,29.1499,29.1834,29.1332,29.1834,32957.864
2012-04-26 10:10:00,52.38,52.42,52.27,52.29,65915.727993325,29.1778,29.2001,29.1165,29.1277,65915.728
2012-04-26 10:15:00,52.29,52.34,52.29,52.31,37685.99638436936,29.1277,29.1555,29.1277,29.1388,37685.9964
2012-04-26 10:20:00,52.31,52.31,52.2,52.2,36990.682797941874,29.1388,29.1388,29.0775,29.0775,36990.6828
2012-04-26 10:25:00,52.2,52.26,52.2,52.24,25587.539980531223,29.0775,29.1109,29.0775,29.0998,25587.54
2012-04-26 10:30:00,52.24,52.24,52.2,52.24,34070.36573494646,29.0998,29.0998,29.0775,29.0998,34070.3657
2012-04-26 10:35:00,52.24,52.27,52.21,52.21,24196.912807676264,29.0998,29.1165,29.0831,29.0831,24196.9128
2012-04-26 10:40:00,52.21,52.24,52.19,52.24,40884.43888193576,29.0831,29.0998,29.072,29.0998,40884.4389
2012-04-26 10:45:00,52.24,52.3,52.23,52.3,27534.418022528163,29.0998,29.1332,29.0942,29.1332,27534.418
2012-04-26 10:50:00,52.3,52.31,52.27,52.28,35739.118342372414,29.1332,29.1388,29.1165,29.1221,35739.1183
2012-04-26 10:55:00,52.28,52.29,52.23,52.23,34070.36573494646,29.1221,29.1277,29.0942,29.0942,34070.3657
2012-04-26 11:00:00,52.22,52.24,52.19,52.19,36295.36921151439,29.0887,29.0998,29.072,29.072,36295.3692
2012-04-26 11:05:00,52.19,52.22,52.18,52.19,38520.37268808233,29.072,29.0887,29.0664,29.072,38520.3727
2012-04-26 11:10:00,52.19,52.2,52.13,52.15,63273.536364900574,29.072,29.0775,29.0385,29.0497,63273.5364
2012-04-26 11:15:00,52.15,52.15,52.05,52.05,37407.870949798365,29.0497,29.0497,28.994,28.994,37407.8709
2012-04-26 11:20:00,52.06,52.08,52.05,52.06,24753.163676818247,28.9995,29.0107,28.994,28.9995,24753.1637
2012-04-26 11:25:00,52.06,52.11,52.06,52.11,38659.43540536783,28.9995,29.0274,28.9995,29.0274,38659.4354
2012-04-26 11:30:00,52.11,52.11,52.03,52.06,37268.80823251286,29.0274,29.0274,28.9828,28.9995,37268.8082
2012-04-26 11:35:00,52.06,52.19,52.05,52.19,40884.43888193576,28.9995,29.072,28.994,29.072,40884.4389
2012-04-26 11:40:00,52.19,52.21,52.18,52.19,24335.97552496176,29.072,29.0831,29.0664,29.072,24335.9755
2012-04-26 11:45:00,52.2,52.2,52.19,52.19,10012.515644555697,29.0775,29.0775,29.072,29.072,10012.5156
2012-04-26 11:50:00,52.2,52.23,52.19,52.22,24892.22639410374,29.0775,29.0942,29.072,29.0887,24892.2264
2012-04-26 11:55:00,52.22,52.26,52.2,52.21,42970.37964121819,29.0887,29.1109,29.0775,29.0831,42970.3796
2012-04-26 12:00:00,52.21,52.21,52.16,52.18,34487.553886802954,29.0831,29.0831,29.0552,29.0664,34487.5539
2012-04-26 12:05:00,52.18,52.21,52.17,52.21,14879.710749548049,29.0664,29.0831,29.0608,29.0831,14879.7107
2012-04-26 12:10:00,52.21,52.26,52.21,52.26,22667.22291753581,29.0831,29.1109,29.0831,29.1109,22667.2229
2012-04-26 12:15:00,52.26,52.27,52.26,52.26,6814.073146989293,29.1109,29.1165,29.1109,29.1109,6814.0731
2012-04-26 12:20:00,52.26,52.27,52.26,52.27,18495.341398970937,29.1109,29.1165,29.1109,29.1165,18495.3414
2012-04-26 12:25:00,52.28,52.28,52.24,52.27,24475.03824224725,29.1221,29.1221,29.0998,29.1165,24475.0382
2012-04-26 12:30:00,52.27,52.27,52.25,52.25,19329.71770268392,29.1165,29.1165,29.1054,29.1054,19329.7177
2012-04-26 12:35:00,52.25,52.26,52.21,52.21,24614.100959532752,29.1054,29.1109,29.0831,29.0831,24614.101
2012-04-26 12:40:00,52.22,52.22,52.21,52.22,22945.3483521068,29.0887,29.0887,29.0831,29.0887,22945.3484
2012-04-26 12:45:00,52.21,52.22,52.21,52.22,10429.703796412185,29.0831,29.0887,29.0831,29.0887,10429.7038
2012-04-26 12:50:00,52.22,52.22,52.21,52.22,12654.707272980117,29.0887,29.0887,29.0831,29.0887,12654.7073
2012-04-26 12:55:00,52.22,52.27,52.21,52.27,22945.3483521068,29.0887,29.1165,29.0831,29.1165,22945.3484
2012-04-26 13:00:00,52.27,52.32,52.27,52.32,41440.68975107774,29.1165,29.1444,29.1165,29.1444,41440.6898
2012-04-26 13:05:00,52.31,52.38,52.31,52.35,39493.8117090808,29.1388,29.1778,29.1388,29.1611,39493.8117
2012-04-26 13:10:00,52.35,52.39,52.35,52.39,34209.42845223196,29.1611,29.1834,29.1611,29.1834,34209.4285
2012-04-26 13:15:00,52.39,52.44,52.39,52.43,31010.98595466556,29.1834,29.2112,29.1834,29.2056,31010.986
2012-04-26 13:20:00,52.44,52.44,52.37,52.4,27117.22987067168,29.2112,29.2112,29.1722,29.1889,27117.2299
2012-04-26 13:25:00,52.41,52.42,52.39,52.39,13628.146293978583,29.1945,29.2001,29.1834,29.1834,13628.1463
2012-04-26 13:30:00,52.39,52.39,52.39,52.39,15853.149770546515,29.1834,29.1834,29.1834,29.1834,15853.1498
2012-04-26 13:35:00,52.39,52.48,52.38,52.45,34209.42845223196,29.1834,29.2335,29.1778,29.2168,34209.4285
2012-04-26 13:40:00,52.45,52.48,52.43,52.47,21832.84661382284,29.2168,29.2335,29.2056,29.2279,21832.8466
2012-04-26 13:45:00,52.47,52.52,52.47,52.52,30315.67236823808,29.2279,29.2558,29.2279,29.2558,30315.6724
2012-04-26 13:50:00,52.52,52.53,52.5,52.51,54929.77332777083,29.2558,29.2613,29.2446,29.2502,54929.7733
2012-04-26 13:55:00,52.51,52.52,52.48,52.52,50201.640940063975,29.2502,29.2558,29.2335,29.2558,50201.6409
2012-04-26 14:00:00,52.52,52.55,52.5,52.51,70921.98581560285,29.2558,29.2725,29.2446,29.2502,70921.9858
2012-04-26 14:05:00,52.52,52.55,52.51,52.55,22806.285634821303,29.2558,29.2725,29.2502,29.2725,22806.2856
2012-04-26 14:10:00,52.55,52.55,52.52,52.53,50618.82909192046,29.2725,29.2725,29.2558,29.2613,50618.8291
2012-04-26 14:15:00,52.53,52.57,52.52,52.57,49506.327353636494,29.2613,29.2836,29.2558,29.2836,49506.3274
2012-04-26 14:20:00,52.57,52.7,52.57,52.7,66193.85342789599,29.2836,29.356,29.2836,29.356,66193.8534
2012-04-26 14:25:00,52.7,52.7,52.64,52.65,37407.870949798365,29.356,29.356,29.3226,29.3282,37407.8709
2012-04-26 14:30:00,52.65,52.65,52.6,52.61,47698.51202892505,29.3282,29.3282,29.3003,29.3059,47698.512
2012-04-26 14:35:00,52.61,52.64,52.6,52.61,28925.04519538312,29.3059,29.3226,29.3003,29.3059,28925.0452
2012-04-26 14:40:00,52.62,52.62,52.58,52.59,39354.748991795306,29.3115,29.3115,29.2892,29.2948,39354.749
2012-04-26 14:45:00,52.59,52.59,52.56,52.57,42831.316923932696,29.2948,29.2948,29.2781,29.2836,42831.3169
2012-04-26 14:50:00,52.56,52.57,52.56,52.56,28368.79432624113,29.2781,29.2836,29.2781,29.2781,28368.7943
2012-04-26 14:55:00,52.57,52.57,52.56,52.57,25031.28911138924,29.2836,29.2836,29.2781,29.2836,25031.2891
2012-04-26 15:00:00,52.57,52.59,52.57,52.57,55486.02419691281,29.2836,29.2948,29.2836,29.2836,55486.0242
2012-04-26 15:05:00,52.57,52.57,52.54,52.55,50757.891809205954,29.2836,29.2836,29.2669,29.2725,50757.8918
2012-04-26 15:10:00,52.55,52.55,52.54,52.54,50062.57822277848,29.2725,29.2725,29.2669,29.2669,50062.5782
2012-04-26 15:15:00,52.54,52.6,52.54,52.59,77875.12167987763,29.2669,29.3003,29.2669,29.2948,77875.1217
2012-04-26 15:20:00,52.59,52.67,52.59,52.65,61465.72104018913,29.2948,29.3393,29.2948,29.3282,61465.721
2012-04-26 15:25:00,52.65,52.66,52.62,52.62,75789.1809205952,29.3282,29.3338,29.3115,29.3115,75789.1809
2012-04-26 15:30:00,52.62,52.62,52.56,52.56,78292.30983173412,29.3115,29.3115,29.2781,29.2781,78292.3098
2012-04-26 15:35:00,52.56,52.56,52.5,52.5,68001.66875260744,29.2781,29.2781,29.2446,29.2446,68001.6688
2012-04-26 15:40:00,52.52,52.54,52.5,52.51,66611.04157975248,29.2558,29.2669,29.2446,29.2502,66611.0416
2012-04-26 15:45:00,52.51,52.51,52.47,52.47,111806.4246975386,29.2502,29.2502,29.2279,29.2279,111806.4247
2012-04-26 15:50:00,52.47,52.48,52.41,52.42,236545.6821026283,29.2279,29.2335,29.1945,29.2001,236545.6821
2012-04-26 15:55:00,52.41,52.43,52.39,52.42,281323.87706855795,29.1945,29.2056,29.1834,29.2001,281323.8771
2012-04-27 09:30:00,52.46,52.51,52.37,52.4,75789.1809205952,29.2224,29.2502,29.1722,29.1889,75789.1809
2012-04-27 09:35:00,52.41,52.41,52.2,52.21,55486.02419691281,29.1945,29.1945,29.0775,29.0831,55486.0242
2012-04-27 09:40:00,52.21,52.21,52.06,52.08,92198.5815602837,29.0831,29.0831,28.9995,29.0107,92198.5816
2012-04-27 09:45:00,52.06,52.15,52.05,52.08,42692.2542066472,28.9995,29.0497,28.994,29.0107,42692.2542
2012-04-27 09:50:00,52.08,52.28,52.08,52.24,40606.313447364766,29.0107,29.1221,29.0107,29.0998,40606.3134
2012-04-27 09:55:00,52.24,52.44,52.24,52.39,55207.89876234182,29.0998,29.2112,29.0998,29.1834,55207.8988
2012-04-27 10:00:00,52.38,52.4,52.27,52.32,24753.163676818247,29.1778,29.1889,29.1165,29.1444,24753.1637
2012-04-27 10:05:00,52.34,52.39,52.3,52.39,28785.982478097623,29.1555,29.1834,29.1332,29.1834,28785.9825
2012-04-27 10:10:00,52.38,52.4,52.36,52.36,19607.843137254906,29.1778,29.1889,29.1667,29.1667,19607.8431
2012-04-27 10:15:00,52.36,52.47,52.32,52.44,42414.12877207621,29.1667,29.2279,29.1444,29.2112,42414.1288
2012-04-27 10:20:00,52.43,52.43,52.34,52.36,22945.3483521068,29.2056,29.2056,29.1555,29.1667,22945.3484
2012-04-27 10:25:00,52.38,52.46,52.37,52.44,29342.23334723961,29.1778,29.2224,29.1722,29.2112,29342.2333
2012-04-27 10:30:00,52.44,52.57,52.42,52.57,56737.58865248227,29.2112,29.2836,29.2001,29.2836,56737.5887
2012-04-27 10:35:00,52.57,52.65,52.57,52.64,45195.38311778613,29.2836,29.3282,29.2836,29.3226,45195.3831
2012-04-27 10:40:00,52.64,52.67,52.6,52.63,45056.32040050063,29.3226,29.3393,29.3003,29.3171,45056.3204
2012-04-27 10:45:00,52.62,52.64,52.57,52.6,22250.034765679324,29.3115,29.3226,29.2836,29.3003,22250.0348
2012-04-27 10:50:00,52.6,52.68,52.59,52.68,29620.3587818106,29.3003,29.3449,29.2948,29.3449,29620.3588
2012-04-27 10:55:00,52.68,52.72,52.67,52.72,14879.710749548049,29.3449,29.3672,29.3393,29.3672,14879.7107
2012-04-27 11:00:00,52.72,52.73,52.69,52.7,34765.679321373944,29.3672,29.3728,29.3505,29.356,34765.6793
2012-04-27 11:05:00,52.71,52.75,52.71,52.75,25170.35182867473,29.3616,29.3839,29.3616,29.3839,25170.3518
2012-04-27 11:10:00,52.77,52.83,52.74,52.78,46168.8221387846,29.395,29.4285,29.3783,29.4006,46168.8221
2012-04-27 11:15:00,52.79,52.84,52.77,52.83,26978.16715338618,29.4062,29.434,29.395,29.4285,26978.1672
2012-04-27 11:20:00,52.83,52.85,52.8,52.81,17243.776943401477,29.4285,29.4396,29.4117,29.4173,17243.7769
2012-04-27 11:25:00,52.82,52.88,52.8,52.83,29898.484216381592,29.4229,29.4563,29.4117,29.4285,29898.4842
2012-04-27 11:30:00,52.83,52.85,52.8,52.83,53121.958003059386,29.4285,29.4396,29.4117,29.4285,53121.958
2012-04-27 11:35:00,52.83,52.83,52.77,52.77,26004.72813238771,29.4285,29.4285,29.395,29.395,26004.7281
2012-04-27 11:40:00,52.77,52.8,52.74,52.76,33653.17758308998,29.395,29.4117,29.3783,29.3895,33653.1776
2012-04-27 11:45:00,52.75,52.77,52.73,52.77,13489.08357669309,29.3839,29.395,29.3728,29.395,13489.0836
2012-04-27 11:50:00,52.78,52.8,52.74,52.75,24753.163676818247,29.4006,29.4117,29.3783,29.3839,24753.1637
2012-04-27 11:55:00,52.75,52.8,52.72,52.77,37546.93366708386,29.3839,29.4117,29.3672,29.395,37546.9337
2012-04-27 12:00:00,52.77,52.8,52.76,52.79,54512.58517591434,29.395,29.4117,29.3895,29.4062,54512.5852
2012-04-27 12:05:00,52.77,52.79,52.74,52.75,46725.07300792658,29.395,29.4062,29.3783,29.3839,46725.073
2012-04-27 12:10:00,52.75,52.76,52.74,52.75,25865.66541510221,29.3839,29.3895,29.3783,29.3839,25865.6654
2012-04-27 12:15:00,52.75,52.79,52.73,52.78,34070.36573494646,29.3839,29.4062,29.3728,29.4006,34070.3657
2012-04-27 12:20:00,52.78,52.8,52.76,52.77,22250.034765679324,29.4006,29.4117,29.3895,29.395,22250.0348
2012-04-27 12:25:00,52.77,52.79,52.75,52.76,18356.27868168544,29.395,29.4062,29.3839,29.3895,18356.2787
2012-04-27 12:30:00,52.76,52.8,52.75,52.77,29759.421499096094,29.3895,29.4117,29.3839,29.395,29759.4215
2012-04-27 12:35:00,52.76,52.77,52.72,52.72,16826.58879154499,29.3895,29.395,29.3672,29.3672,16826.5888
2012-04-27 12:40:00,52.74,52.76,52.71,52.71,40745.37616465026,29.3783,29.3895,29.3616,29.3616,40745.3762
2012-04-27 12:45:00,52.72,52.72,52.7,52.7,19746.9058545404,29.3672,29.3672,29.356,29.356,19746.9059
2012-04-27 12:50:00,52.7,52.75,52.7,52.72,48671.95104992352,29.356,29.3839,29.356,29.3672,48671.951
2012-04-27 12:55:00,52.72,52.74,52.71,52.72,48115.70018078154,29.3672,29.3783,29.3616,29.3672,48115.7002
2012-04-27 13:00:00,52.72,52.72,52.69,52.71,37964.12181894034,29.3672,29.3672,29.3505,29.3616,37964.1218
2012-04-27 13:05:00,52.7,52.72,52.69,52.71,27673.48073981365,29.356,29.3672,29.3505,29.3616,27673.4807
2012-04-27 13:10:00,52.72,52.74,52.69,52.72,33653.17758308998,29.3672,29.3783,29.3505,29.3672,33653.1776
2012-04-27 13:15:00,52.7,52.72,52.7,52.72,17660.96509525796,29.356,29.3672,29.356,29.3672,17660.9651
2012-04-27 13:20:00,52.72,52.73,52.68,52.71,28646.91976081213,29.3672,29.3728,29.3449,29.3616,28646.9198
2012-04-27 13:25:00,52.71,52.73,52.69,52.72,27534.418022528163,29.3616,29.3728,29.3505,29.3672,27534.418
2012-04-27 13:30:00,52.72,52.77,52.7,52.77,35600.05562508692,29.3672,29.395,29.356,29.395,35600.0556
2012-04-27 13:35:00,52.77,52.8,52.74,52.77,33096.92671394799,29.395,29.4117,29.3783,29.395,33096.9267
2012-04-27 13:40:00,52.76,52.83,52.75,52.81,23362.53650396329,29.3895,29.4285,29.3839,29.4173,23362.5365
2012-04-27 13:45:00,52.79,52.83,52.79,52.82,13906.271728549576,29.4062,29.4285,29.4062,29.4229,13906.2717
2012-04-27 13:50:00,52.82,52.87,52.81,52.83,17521.902377972467,29.4229,29.4507,29.4173,29.4285,17521.9024
2012-04-27 13:55:00,52.83,52.85,52.82,52.83,13767.209011264082,29.4285,29.4396,29.4229,29.4285,13767.209
2012-04-27 14:00:00,52.84,52.85,52.77,52.78,90668.89167014325,29.434,29.4396,29.395,29.4006,90668.8917
2012-04-27 14:05:00,52.79,52.82,52.78,52.78,17521.902377972467,29.4062,29.4229,29.4006,29.4006,17521.9024
2012-04-27 14:10:00,52.79,52.83,52.79,52.81,15157.836184119038,29.4062,29.4285,29.4062,29.4173,15157.8362
2012-04-27 14:15:00,52.8,52.82,52.79,52.79,15575.024335975526,29.4117,29.4229,29.4062,29.4062,15575.0243
2012-04-27 14:20:00,52.8,52.8,52.77,52.8,21554.721179251843,29.4117,29.4117,29.395,29.4117,21554.7212
2012-04-27 14:25:00,52.8,52.81,52.77,52.77,13906.271728549576,29.4117,29.4173,29.395,29.395,13906.2717
2012-04-27 14:30:00,52.77,52.77,52.72,52.75,15296.898901404536,29.395,29.395,29.3672,29.3839,15296.8989
2012-04-27 14:35:00,52.75,52.76,52.7,52.7,41996.94062021972,29.3839,29.3895,29.356,29.356,41996.9406
2012-04-27 14:40:00,52.7,52.71,52.69,52.7,11681.268251981644,29.356,29.3616,29.3505,29.356,11681.2683
2012-04-27 14:45:00,52.7,52.7,52.69,52.7,25309.41454596023,29.356,29.356,29.3505,29.356,25309.4145
2012-04-27 14:50:00,52.7,52.72,52.68,52.7,41718.81518564873,29.356,29.3672,29.3449,29.356,41718.8152
2012-04-27 14:55:00,52.7,52.75,52.7,52.7,24892.22639410374,29.356,29.3839,29.356,29.356,24892.2264
2012-04-27 15:00:00,52.7,52.7,52.65,52.67,26839.104436100683,29.356,29.356,29.3282,29.3393,26839.1044
2012-04-27 15:05:00,52.65,52.7,52.64,52.69,36573.49464608539,29.3282,29.356,29.3226,29.3505,36573.4946
2012-04-27 15:10:00,52.69,52.74,52.68,52.72,30593.79780280907,29.3505,29.3783,29.3449,29.3672,30593.7978
2012-04-27 15:15:00,52.73,52.77,52.72,52.74,20164.09400639689,29.3728,29.395,29.3672,29.3783,20164.094
2012-04-27 15:20:00,52.74,52.77,52.73,52.77,35321.93019051592,29.3783,29.395,29.3728,29.395,35321.9302
2012-04-27 15:25:00,52.77,52.79,52.75,52.78,27117.22987067168,29.395,29.4062,29.3839,29.4006,27117.2299
2012-04-27 15:30:00,52.78,52.8,52.76,52.78,46446.94757335559,29.4006,29.4117,29.3895,29.4006,46446.9476
2012-04-27 15:35:00,52.78,52.79,52.75,52.77,52843.83256848839,29.4006,29.4062,29.3839,29.395,52843.8326
2012-04-27 15:40:00,52.77,52.78,52.74,52.77,89556.38993185927,29.395,29.4006,29.3783,29.395,89556.3899
2012-04-27 15:45:00,52.76,52.77,52.7,52.73,116951.74523710196,29.3895,29.395,29.356,29.3728,116951.7452
2012-04-27 15:50:00,52.72,52.73,52.66,52.69,65359.47712418301,29.3672,29.3728,29.3338,29.3505,65359.4771
2012-04-27 15:55:00,52.69,52.75,52.68,52.72,145042.4141287721,29.3505,29.3839,29.3449,29.3672,145042.4141
2012-04-30 09:30:00,52.58,52.69,52.51,52.65,64803.22625504103,29.2892,29.3505,29.2502,29.3282,64803.2263
2012-04-30 09:35:00,52.62,52.67,52.52,52.59,17800.02781254346,29.3115,29.3393,29.2558,29.2948,17800.0278
2012-04-30 09:40:00,52.59,52.59,52.39,52.41,26839.104436100683,29.2948,29.2948,29.1834,29.1945,26839.1044
2012-04-30 09:45:00,52.39,52.54,52.34,52.47,34765.679321373944,29.1834,29.2669,29.1555,29.2279,34765.6793
2012-04-30 09:50:00,52.42,52.42,52.32,52.36,40606.313447364766,29.2001,29.2001,29.1444,29.1667,40606.3134
2012-04-30 09:55:00,52.37,52.42,52.31,52.35,29898.484216381592,29.1722,29.2001,29.1388,29.1611,29898.4842
2012-04-30 10:00:00,52.35,52.36,52.26,52.36,39771.93714365179,29.1611,29.1667,29.1109,29.1667,39771.9371
2012-04-30 10:05:00,52.35,52.42,52.33,52.37,41996.94062021972,29.1611,29.2001,29.1499,29.1722,41996.9406
2012-04-30 10:10:00,52.37,52.44,52.32,52.44,25031.28911138924,29.1722,29.2112,29.1444,29.2112,25031.2891
2012-04-30 10:15:00,52.44,52.5,52.44,52.45,27256.29258795717,29.2112,29.2446,29.2112,29.2168,27256.2926
2012-04-30 10:20:00,52.46,52.46,52.42,52.44,13489.08357669309,29.2224,29.2224,29.2001,29.2112,13489.0836
2012-04-30 10:25:00,52.42,52.43,52.34,52.34,24614.100959532752,29.2001,29.2056,29.1555,29.1555,24614.101
2012-04-30 10:30:00,52.33,52.34,52.2,52.2,66750.10429703796,29.1499,29.1555,29.0775,29.0775,66750.1043
2012-04-30 10:35:00,52.21,52.26,52.21,52.25,48950.07648449451,29.0831,29.1109,29.0831,29.1054,48950.0765
2012-04-30 10:40:00,52.24,52.31,52.24,52.31,41162.564316506745,29.0998,29.1388,29.0998,29.1388,41162.5643
2012-04-30 10:45:00,52.31,52.35,52.3,52.34,24475.03824224725,29.1388,29.1611,29.1332,29.1555,24475.0382
2012-04-30 10:50:00,52.33,52.34,52.3,52.34,18912.529550827425,29.1499,29.1555,29.1332,29.1555,18912.5296
2012-04-30 10:55:00,52.32,52.34,52.28,52.32,34209.42845223196,29.1444,29.1555,29.1221,29.1444,34209.4285
2012-04-30 11:00:00,52.31,52.34,52.31,52.33,28646.91976081213,29.1388,29.1555,29.1388,29.1499,28646.9198
2012-04-30 11:05:00,52.33,52.39,52.32,52.39,43665.69322764567,29.1499,29.1834,29.1444,29.1834,43665.6932
2012-04-30 11:10:00,52.4,52.42,52.4,52.41,17939.090529828954,29.1889,29.2001,29.1889,29.1945,17939.0905
2012-04-30 11:15:00,52.39,52.47,52.39,52.47,56598.525935196776,29.1834,29.2279,29.1834,29.2279,56598.5259
2012-04-30 11:20:00,52.47,52.53,52.47,52.47,10985.954665554164,29.2279,29.2613,29.2279,29.2279,10985.9547
2012-04-30 11:25:00,52.46,52.48,52.39,52.4,28785.982478097623,29.2224,29.2335,29.1834,29.1889,28785.9825
2012-04-30 11:30:00,52.4,52.43,52.34,52.35,18217.215964399948,29.1889,29.2056,29.1555,29.1611,18217.216
2012-04-30 11:35:00,52.34,52.36,52.28,52.31,24753.163676818247,29.1555,29.1667,29.1221,29.1388,24753.1637
2012-04-30 11:40:00,52.3,52.35,52.29,52.34,70226.67222917537,29.1332,29.1611,29.1277,29.1555,70226.6722
2012-04-30 11:45:00,52.34,52.37,52.32,52.36,11542.20553469615,29.1555,29.1722,29.1444,29.1667,11542.2055
2012-04-30 11:50:00,52.37,52.38,52.31,52.36,58128.21582533723,29.1722,29.1778,29.1388,29.1667,58128.2158
2012-04-30 11:55:00,52.36,52.38,52.34,52.36,32679.738562091505,29.1667,29.1778,29.1555,29.1667,32679.7386
2012-04-30 12:00:00,52.36,52.36,52.28,52.28,28368.79432624113,29.1667,29.1667,29.1221,29.1221,28368.7943
2012-04-30 12:05:00,52.28,52.29,52.24,52.27,21554.721179251843,29.1221,29.1277,29.0998,29.1165,21554.7212
2012-04-30 12:10:00,52.26,52.31,52.26,52.31,15018.773466833543,29.1109,29.1388,29.1109,29.1388,15018.7735
2012-04-30 12:15:00,52.31,52.32,52.28,52.31,29064.107912668616,29.1388,29.1444,29.1221,29.1388,29064.1079
2012-04-30 12:20:00,52.31,52.31,52.29,52.29,17660.96509525796,29.1388,29.1388,29.1277,29.1277,17660.9651
2012-04-30 12:25:00,52.29,52.3,52.23,52.24,25726.60269781672,29.1277,29.1332,29.0942,29.0998,25726.6027
2012-04-30 12:30:00,52.24,52.3,52.24,52.26,23362.53650396329,29.0998,29.1332,29.0998,29.1109,23362.5365
2012-04-30 12:35:00,52.26,52.31,52.26,52.31,10985.954665554164,29.1109,29.1388,29.1109,29.1388,10985.9547
2012-04-30 12:40:00,52.31,52.34,52.3,52.33,13628.146293978583,29.1388,29.1555,29.1332,29.1499,13628.1463
2012-04-30 12:45:00,52.34,52.35,52.34,52.34,15992.212487832014,29.1555,29.1611,29.1555,29.1555,15992.2125
2012-04-30 12:50:00,52.34,52.35,52.33,52.33,11264.080100125157,29.1555,29.1611,29.1499,29.1499,11264.0801
2012-04-30 12:55:00,52.32,52.33,52.29,52.33,20998.47031010986,29.1444,29.1499,29.1277,29.1499,20998.4703
2012-04-30 13:00:00,52.33,52.33,52.28,52.29,11125.017382839662,29.1499,29.1499,29.1221,29.1277,11125.0174
2012-04-30 13:05:00,52.29,52.3,52.26,52.28,9595.327492699207,29.1277,29.1332,29.1109,29.1221,9595.3275
2012-04-30 13:10:00,52.27,52.29,52.26,52.26,8343.763037129745,29.1165,29.1277,29.1109,29.1109,8343.763
2012-04-30 13:15:00,52.26,52.29,52.26,52.28,12376.581838409124,29.1109,29.1277,29.1109,29.1221,12376.5818
2012-04-30 13:20:00,52.27,52.27,52.25,52.26,11125.017382839662,29.1165,29.1165,29.1054,29.1109,11125.0174
2012-04-30 13:25:00,52.26,52.26,52.22,52.23,24335.97552496176,29.1109,29.1109,29.0887,29.0942,24335.9755
2012-04-30 13:30:00,52.24,52.24,52.2,52.21,25587.539980531223,29.0998,29.0998,29.0775,29.0831,25587.54
2012-04-30 13:35:00,52.21,52.22,52.19,52.19,13350.020859407594,29.0831,29.0887,29.072,29.072,13350.0209
2012-04-30 13:40:00,52.19,52.19,52.13,52.16,41996.94062021972,29.072,29.072,29.0385,29.0552,41996.9406
2012-04-30 13:45:00,52.16,52.23,52.15,52.23,22528.16020025032,29.0552,29.0942,29.0497,29.0942,22528.1602
2012-04-30 13:50:00,52.24,52.26,52.22,52.26,21693.78389653734,29.0998,29.1109,29.0887,29.1109,21693.7839
2012-04-30 13:55:00,52.26,52.28,52.24,52.28,10429.703796412185,29.1109,29.1221,29.0998,29.1221,10429.7038
2012-04-30 14:00:00,52.29,52.29,52.28,52.29,25587.539980531223,29.1277,29.1277,29.1221,29.1277,25587.54
2012-04-30 14:05:00,52.29,52.29,52.25,52.26,19885.96857182589,29.1277,29.1277,29.1054,29.1109,19885.9686
2012-04-30 14:10:00,52.26,52.26,52.2,52.24,15575.024335975526,29.1109,29.1109,29.0775,29.0998,15575.0243
2012-04-30 14:15:00,52.24,52.25,52.2,52.22,25031.28911138924,29.0998,29.1054,29.0775,29.0887,25031.2891
2012-04-30 14:20:00,52.22,52.23,52.21,52.21,14184.397163120568,29.0887,29.0942,29.0831,29.0831,14184.3972
2012-04-30 14:25:00,52.21,52.22,52.19,52.19,25726.60269781672,29.0831,29.0887,29.072,29.072,25726.6027
2012-04-30 14:30:00,52.2,52.2,52.15,52.15,29342.23334723961,29.0775,29.0775,29.0497,29.0497,29342.2333
2012-04-30 14:35:00,52.16,52.16,52.1,52.13,54929.77332777083,29.0552,29.0552,29.0218,29.0385,54929.7733
2012-04-30 14:40:00,52.13,52.13,52.08,52.09,31706.299541093034,29.0385,29.0385,29.0107,29.0163,31706.2995
2012-04-30 14:45:00,52.09,52.13,52.09,52.1,41440.68975107774,29.0163,29.0385,29.0163,29.0218,41440.6898
2012-04-30 14:50:00,52.1,52.18,52.08,52.18,32957.8639966625,29.0218,29.0664,29.0107,29.0664,32957.864
2012-04-30 14:55:00,52.18,52.2,52.18,52.2,32818.801279377,29.0664,29.0775,29.0664,29.0775,32818.8013
2012-04-30 15:00:00,52.19,52.25,52.19,52.25,27395.355305242665,29.072,29.1054,29.072,29.1054,27395.3553
2012-04-30 15:05:00,52.25,52.28,52.25,52.27,21415.658461966348,29.1054,29.1221,29.1054,29.1165,21415.6585
2012-04-30 15:10:00,52.26,52.31,52.26,52.26,64246.97538589904,29.1109,29.1388,29.1109,29.1109,64246.9754
2012-04-30 15:15:00,52.26,52.27,52.25,52.26,14323.459880406064,29.1109,29.1165,29.1054,29.1109,14323.4599
2012-04-30 15:20:00,52.27,52.34,52.26,52.31,37407.870949798365,29.1165,29.1555,29.1109,29.1388,37407.8709
2012-04-30 15:25:00,52.31,52.31,52.26,52.31,33096.92671394799,29.1388,29.1388,29.1109,29.1388,33096.9267
2012-04-30 15:30:00,52.31,52.36,52.31,52.31,50479.76637463496,29.1388,29.1667,29.1388,29.1388,50479.7664
2012-04-30 15:35:00,52.31,52.34,52.31,52.33,51592.26811291893,29.1388,29.1555,29.1388,29.1499,51592.2681
2012-04-30 15:40:00,52.33,52.38,52.33,52.38,51175.079961062445,29.1499,29.1778,29.1499,29.1778,51175.08
2012-04-30 15:45:00,52.38,52.39,52.3,52.3,72590.73842302879,29.1778,29.1834,29.1332,29.1332,72590.7384
2012-04-30 15:50:00,52.3,52.33,52.29,52.32,80656.37602558755,29.1332,29.1499,29.1277,29.1444,80656.376
2012-04-30 15:55:00,52.33,52.34,52.29,52.3,201362.81462939788,29.1499,29.1555,29.1277,29.1332,201362.8146
2012-05-01 09:30:00,52.51,52.6,52.41,52.53,120150.18773466836,29.2502,29.3003,29.1945,29.2613,120150.1877
2012-05-01 09:35:00,52.52,52.75,52.52,52.65,47003.19844249757,29.2558,29.3839,29.2558,29.3282,47003.1984
2012-05-01 09:40:00,52.67,52.84,52.67,52.78,23918.78737310527,29.3393,29.434,29.3393,29.4006,23918.7874
2012-05-01 09:45:00,52.8,52.83,52.7,52.75,62856.34821304409,29.4117,29.4285,29.356,29.3839,62856.3482
2012-05-01 09:50:00,52.76,52.8,52.64,52.67,57850.09039076624,29.3895,29.4117,29.3226,29.3393,57850.0904
2012-05-01 09:55:00,52.66,52.67,52.49,52.52,63968.849951328055,29.3338,29.3393,29.2391,29.2558,63968.85
2012-05-01 10:00:00,52.59,52.96,52.59,52.95,104992.35155054933,29.2948,29.5009,29.2948,29.4953,104992.3516
2012-05-01 10:05:00,52.95,53.03,52.95,53.03,45890.6967042136,29.4953,29.5399,29.4953,29.5399,45890.6967
2012-05-01 10:10:00,53.04,53.08,53.01,53.01,37407.870949798365,29.5454,29.5677,29.5287,29.5287,37407.8709
2012-05-01 10:15:00,53.01,53.07,52.99,53.06,95257.9613405646,29.5287,29.5622,29.5176,29.5566,95257.9613
2012-05-01 10:20:00,53.06,53.14,53.06,53.12,56598.525935196776,29.5566,29.6011,29.5566,29.59,56598.5259
2012-05-01 10:25:00,53.11,53.21,53.11,53.19,32540.67584480601,29.5844,29.6401,29.5844,29.629,32540.6758
2012-05-01 10:30:00,53.18,53.28,53.18,53.25,69670.42136003338,29.6234,29.6791,29.6234,29.6624,69670.4214
2012-05-01 10:35:00,53.25,53.25,53.18,53.19,32540.67584480601,29.6624,29.6624,29.6234,29.629,32540.6758
2012-05-01 10:40:00,53.19,53.26,53.19,53.26,30871.923237380062,29.629,29.668,29.629,29.668,30871.9232
2012-05-01 10:45:00,53.26,53.3,53.24,53.29,57571.96495619525,29.668,29.6903,29.6568,29.6847,57571.965
2012-05-01 10:50:00,53.29,53.33,53.28,53.31,29759.421499096094,29.6847,29.707,29.6791,29.6958,29759.4215
2012-05-01 10:55:00,53.31,53.32,53.26,53.31,63829.78723404256,29.6958,29.7014,29.668,29.6958,63829.7872
2012-05-01 11:00:00,53.31,53.33,53.27,53.33,33792.24030037547,29.6958,29.707,29.6736,29.707,33792.2403
2012-05-01 11:05:00,53.33,53.38,53.31,53.36,96370.46307884857,29.707,29.7348,29.6958,29.7237,96370.4631
2012-05-01 11:10:00,53.36,53.39,53.34,53.38,30315.67236823808,29.7237,29.7404,29.7126,29.7348,30315.6724
2012-05-01 11:15:00,53.38,53.45,53.37,53.41,97622.02753441804,29.7348,29.7738,29.7293,29.7515,97622.0275
2012-05-01 11:20:00,53.41,53.45,53.41,53.43,81629.81504658602,29.7515,29.7738,29.7515,29.7627,81629.815
2012-05-01 11:25:00,53.43,53.43,53.38,53.41,32818.801279377,29.7627,29.7627,29.7348,29.7515,32818.8013
2012-05-01 11:30:00,53.4,53.44,53.38,53.42,34904.74203865944,29.746,29.7683,29.7348,29.7571,34904.742
2012-05-01 11:35:00,53.42,53.43,53.31,53.31,56181.33778334029,29.7571,29.7627,29.6958,29.6958,56181.3378
2012-05-01 11:40:00,53.31,53.34,53.3,53.32,22110.97204839383,29.6958,29.7126,29.6903,29.7014,22110.972
2012-05-01 11:45:00,53.33,53.39,53.31,53.34,31428.174106522045,29.707,29.7404,29.6958,29.7126,31428.1741
2012-05-01 11:50:00,53.34,53.42,53.34,53.41,28229.73160895564,29.7126,29.7571,29.7126,29.7515,28229.7316
2012-05-01 11:55:00,53.41,53.44,53.39,53.39,23640.66193853428,29.7515,29.7683,29.7404,29.7404,23640.6619
2012-05-01 12:00:00,53.39,53.39,53.35,53.37,34348.49116951745,29.7404,29.7404,29.7181,29.7293,34348.4912
2012-05-01 12:05:00,53.37,53.38,53.36,53.38,20025.03128911139,29.7293,29.7348,29.7237,29.7348,20025.0313
2012-05-01 12:10:00,53.38,53.38,53.36,53.37,30176.60965095258,29.7348,29.7348,29.7237,29.7293,30176.6097
2012-05-01 12:15:00,53.36,53.37,53.34,53.34,24057.85009039077,29.7237,29.7293,29.7126,29.7126,24057.8501
2012-05-01 12:20:00,53.34,53.37,53.34,53.37,18912.529550827425,29.7126,29.7293,29.7126,29.7293,18912.5296
2012-05-01 12:25:00,53.37,53.37,53.35,53.36,31567.23682380754,29.7293,29.7293,29.7181,29.7237,31567.2368
2012-05-01 12:30:00,53.36,53.39,53.36,53.36,38659.43540536783,29.7237,29.7404,29.7237,29.7237,38659.4354
2012-05-01 12:35:00,53.36,53.38,53.35,53.37,43248.50507578919,29.7237,29.7348,29.7181,29.7293,43248.5051
2012-05-01 12:40:00,53.37,53.37,53.34,53.34,34070.36573494646,29.7293,29.7293,29.7126,29.7126,34070.3657
2012-05-01 12:45:00,53.34,53.35,53.32,53.32,13489.08357669309,29.7126,29.7181,29.7014,29.7014,13489.0836
2012-05-01 12:50:00,53.31,53.33,53.3,53.33,11403.142817410651,29.6958,29.707,29.6903,29.707,11403.1428
2012-05-01 12:55:00,53.32,53.35,53.32,53.34,9039.076623557225,29.7014,29.7181,29.7014,29.7126,9039.0766
2012-05-01 13:00:00,53.34,53.35,53.26,53.26,29620.3587818106,29.7126,29.7181,29.668,29.668,29620.3588
2012-05-01 13:05:00,53.27,53.34,53.26,53.32,24475.03824224725,29.6736,29.7126,29.668,29.7014,24475.0382
2012-05-01 13:10:00,53.32,53.34,53.31,53.34,10151.578361841192,29.7014,29.7126,29.6958,29.7126,10151.5784
2012-05-01 13:15:00,53.34,53.35,53.29,53.29,12237.519121123629,29.7126,29.7181,29.6847,29.6847,12237.5191
2012-05-01 13:20:00,53.29,53.29,53.21,53.22,33096.92671394799,29.6847,29.6847,29.6401,29.6457,33096.9267
2012-05-01 13:25:00,53.22,53.23,53.18,53.18,15992.212487832014,29.6457,29.6513,29.6234,29.6234,15992.2125
2012-05-01 13:30:00,53.18,53.2,53.17,53.19,15157.836184119038,29.6234,29.6346,29.6179,29.629,15157.8362
2012-05-01 13:35:00,53.19,53.21,53.18,53.21,14740.648032262552,29.629,29.6401,29.6234,29.6401,14740.648
2012-05-01 13:40:00,53.21,53.23,53.18,53.18,23918.78737310527,29.6401,29.6513,29.6234,29.6234,23918.7874
2012-05-01 13:45:00,53.18,53.18,53.14,53.18,17521.902377972467,29.6234,29.6234,29.6011,29.6234,17521.9024
2012-05-01 13:50:00,53.17,53.18,53.15,53.17,23223.4737866778,29.6179,29.6234,29.6067,29.6179,23223.4738
2012-05-01 13:55:00,53.17,53.18,53.14,53.16,21137.53302739536,29.6179,29.6234,29.6011,29.6123,21137.533
2012-05-01 14:00:00,53.16,53.16,53.11,53.11,20720.34487553887,29.6123,29.6123,29.5844,29.5844,20720.3449
2012-05-01 14:05:00,53.11,53.13,53.08,53.13,20998.47031010986,29.5844,29.5956,29.5677,29.5956,20998.4703
2012-05-01 14:10:00,53.13,53.13,53.06,53.08,29342.23334723961,29.5956,29.5956,29.5566,29.5677,29342.2333
2012-05-01 14:15:00,53.08,53.11,53.06,53.09,19190.65498539841,29.5677,29.5844,29.5566,29.5733,19190.655
2012-05-01 14:20:00,53.1,53.12,53.09,53.1,23362.53650396329,29.5789,29.59,29.5733,29.5789,23362.5365
2012-05-01 14:25:00,53.11,53.15,53.07,53.15,27395.355305242665,29.5844,29.6067,29.5622,29.6067,27395.3553
2012-05-01 14:30:00,53.14,53.18,53.13,53.17,23640.66193853428,29.6011,29.6234,29.5956,29.6179,23640.6619
2012-05-01 14:35:00,53.16,53.17,53.15,53.16,15853.149770546515,29.6123,29.6179,29.6067,29.6123,15853.1498
2012-05-01 14:40:00,53.16,53.17,53.13,53.14,56737.58865248227,29.6123,29.6179,29.5956,29.6011,56737.5887
2012-05-01 14:45:00,53.14,53.15,53.11,53.13,18217.215964399948,29.6011,29.6067,29.5844,29.5956,18217.216
2012-05-01 14:50:00,53.14,53.21,53.14,53.15,50062.57822277848,29.6011,29.6401,29.6011,29.6067,50062.5782
2012-05-01 14:55:00,53.15,53.16,53.11,53.13,13350.020859407594,29.6067,29.6123,29.5844,29.5956,13350.0209
2012-05-01 15:00:00,53.13,53.15,53.13,53.14,9595.327492699207,29.5956,29.6067,29.5956,29.6011,9595.3275
2012-05-01 15:05:00,53.15,53.15,53.11,53.11,39632.874426366296,29.6067,29.6067,29.5844,29.5844,39632.8744
2012-05-01 15:10:00,53.11,53.11,53.02,53.02,44361.00681407315,29.5844,29.5844,29.5343,29.5343,44361.0068
2012-05-01 15:15:00,53.02,53.03,52.99,53.03,19051.59226811292,29.5343,29.5399,29.5176,29.5399,19051.5923
2012-05-01 15:20:00,53.03,53.03,52.98,53.02,26839.104436100683,29.5399,29.5399,29.512,29.5343,26839.1044
2012-05-01 15:25:00,53.02,53.03,52.96,53.0,41857.87790293423,29.5343,29.5399,29.5009,29.5232,41857.8779
2012-05-01 15:30:00,52.99,53.0,52.93,52.94,39493.8117090808,29.5176,29.5232,29.4842,29.4897,39493.8117
2012-05-01 15:35:00,52.94,52.95,52.9,52.93,53539.14615491587,29.4897,29.4953,29.4675,29.4842,53539.1462
2012-05-01 15:40:00,52.93,52.94,52.9,52.91,41023.50159922125,29.4842,29.4897,29.4675,29.473,41023.5016
2012-05-01 15:45:00,52.91,52.94,52.87,52.93,70782.92309831735,29.473,29.4897,29.4507,29.4842,70782.9231
2012-05-01 15:50:00,52.93,52.93,52.85,52.86,88722.0136281463,29.4842,29.4842,29.4396,29.4452,88722.0136
2012-05-01 15:55:00,52.86,52.9,52.84,52.89,123487.69294952023,29.4452,29.4675,29.434,29.4619,123487.6929
2012-05-02 09:30:00,52.72,52.9,52.65,52.71,57850.09039076624,29.3672,29.4675,29.3282,29.3616,57850.0904
2012-05-02 09:35:00,52.74,53.2,52.7,53.18,70782.92309831735,29.3783,29.6346,29.356,29.6234,70782.9231
2012-05-02 09:40:00,53.18,53.26,52.94,52.94,56042.2750660548,29.6234,29.668,29.4897,29.4897,56042.2751
2012-05-02 09:45:00,52.96,53.0,52.88,52.95,41162.564316506745,29.5009,29.5232,29.4563,29.4953,41162.5643
2012-05-02 09:50:00,52.95,52.97,52.77,52.78,47003.19844249757,29.4953,29.5064,29.395,29.4006,47003.1984
2012-05-02 09:55:00,52.79,52.84,52.74,52.8,31010.98595466556,29.4062,29.434,29.3783,29.4117,31010.986
2012-05-02 10:00:00,52.83,52.85,52.75,52.8,30176.60965095258,29.4285,29.4396,29.3839,29.4117,30176.6097
2012-05-02 10:05:00,52.79,52.85,52.7,52.78,50479.76637463496,29.4062,29.4396,29.356,29.4006,50479.7664
2012-05-02 10:10:00,52.81,52.85,52.78,52.82,66611.04157975248,29.4173,29.4396,29.4006,29.4229,66611.0416
2012-05-02 10:15:00,52.82,52.83,52.65,52.67,43109.442358503686,29.4229,29.4285,29.3282,29.3393,43109.4424
2012-05-02 10:20:00,52.67,52.69,52.63,52.68,35460.992907801425,29.3393,29.3505,29.3171,29.3449,35460.9929
2012-05-02 10:25:00,52.67,52.7,52.62,52.63,32957.8639966625,29.3393,29.356,29.3115,29.3171,32957.864
2012-05-02 10:30:00,52.63,52.7,52.59,52.67,63968.849951328055,29.3171,29.356,29.2948,29.3393,63968.85
2012-05-02 10:35:00,52.65,52.79,52.61,52.74,33514.114865804484,29.3282,29.4062,29.3059,29.3783,33514.1149
2012-05-02 10:40:00,52.74,52.8,52.72,52.8,22528.16020025032,29.3783,29.4117,29.3672,29.4117,22528.1602
2012-05-02 10:45:00,52.8,52.88,52.8,52.85,16409.4006396885,29.4117,29.4563,29.4117,29.4396,16409.4006
2012-05-02 10:50:00,52.85,52.93,52.85,52.93,37546.93366708386,29.4396,29.4842,29.4396,29.4842,37546.9337
2012-05-02 10:55:00,52.95,53.0,52.93,52.99,32540.67584480601,29.4953,29.5232,29.4842,29.5176,32540.6758
2012-05-02 11:00:00,52.99,53.05,52.89,52.9,36712.557363370885,29.5176,29.551,29.4619,29.4675,36712.5574
2012-05-02 11:05:00,52.88,52.9,52.83,52.83,25448.477263245724,29.4563,29.4675,29.4285,29.4285,25448.4773
2012-05-02 11:10:00,52.83,52.91,52.83,52.89,48950.07648449451,29.4285,29.473,29.4285,29.4619,48950.0765
2012-05-02 11:15:00,52.88,52.92,52.83,52.91,52148.51898206092,29.4563,29.4786,29.4285,29.473,52148.519
2012-05-02 11:20:00,52.91,52.93,52.85,52.87,30871.923237380062,29.473,29.4842,29.4396,29.4507,30871.9232
2012-05-02 11:25:00,52.88,52.96,52.88,52.94,16965.651508830484,29.4563,29.5009,29.4563,29.4897,16965.6515
2012-05-02 11:30:00,52.94,53.0,52.92,52.98,35043.80475594493,29.4897,29.5232,29.4786,29.512,35043.8048
2012-05-02 11:35:00,52.98,53.03,52.95,53.0,31706.299541093034,29.512,29.5399,29.4953,29.5232,31706.2995
2012-05-02 11:40:00,53.0,53.06,52.99,53.0,37964.12181894034,29.5232,29.5566,29.5176,29.5232,37964.1218
2012-05-02 11:45:00,53.0,53.06,52.98,53.04,23501.599221248784,29.5232,29.5566,29.512,29.5454,23501.5992
2012-05-02 11:50:00,53.03,53.03,52.96,53.0,44361.00681407315,29.5399,29.5399,29.5009,29.5232,44361.0068
2012-05-02 11:55:00,52.99,53.01,52.92,52.93,28507.85704352664,29.5176,29.5287,29.4786,29.4842,28507.857
2012-05-02 12:00:00,52.93,52.98,52.89,52.96,63690.724516757065,29.4842,29.512,29.4619,29.5009,63690.7245
2012-05-02 12:05:00,52.98,53.0,52.97,53.0,11264.080100125157,29.512,29.5232,29.5064,29.5232,11264.0801
2012-05-02 12:10:00,53.0,53.06,53.0,53.04,17243.776943401477,29.5232,29.5566,29.5232,29.5454,17243.7769
2012-05-02 12:15:00,53.05,53.11,53.05,53.11,15992.212487832014,29.551,29.5844,29.551,29.5844,15992.2125
2012-05-02 12:20:00,53.11,53.15,53.1,53.11,20581.28215825337,29.5844,29.6067,29.5789,29.5844,20581.2822
2012-05-02 12:25:00,53.11,53.11,53.07,53.08,10151.578361841192,29.5844,29.5844,29.5622,29.5677,10151.5784
2012-05-02 12:30:00,53.09,53.09,53.07,53.09,10985.954665554164,29.5733,29.5733,29.5622,29.5733,10985.9547
2012-05-02 12:35:00,53.09,53.11,53.08,53.09,13350.020859407594,29.5733,29.5844,29.5677,29.5733,13350.0209
2012-05-02 12:40:00,53.09,53.1,53.08,53.08,14462.52259769156,29.5733,29.5789,29.5677,29.5677,14462.5226
2012-05-02 12:45:00,53.08,53.11,53.07,53.07,17382.839660686972,29.5677,29.5844,29.5622,29.5622,17382.8397
2012-05-02 12:50:00,53.08,53.09,53.04,53.08,23084.4110693923,29.5677,29.5733,29.5454,29.5677,23084.4111
2012-05-02 12:55:00,53.08,53.1,53.03,53.04,17104.71422611598,29.5677,29.5789,29.5399,29.5454,17104.7142
2012-05-02 13:00:00,53.04,53.06,53.03,53.03,17800.02781254346,29.5454,29.5566,29.5399,29.5399,17800.0278
2012-05-02 13:05:00,53.03,53.07,53.03,53.06,35878.18105965791,29.5399,29.5622,29.5399,29.5566,35878.1811
2012-05-02 13:10:00,53.06,53.07,53.04,53.04,5284.38325684884,29.5566,29.5622,29.5454,29.5454,5284.3833
2012-05-02 13:15:00,53.05,53.08,53.03,53.04,15992.212487832014,29.551,29.5677,29.5399,29.5454,15992.2125
2012-05-02 13:20:00,53.05,53.05,53.0,53.01,18078.15324711445,29.551,29.551,29.5232,29.5287,18078.1532
2012-05-02 13:25:00,53.0,53.02,52.98,52.99,13210.958142122096,29.5232,29.5343,29.512,29.5176,13210.9581
2012-05-02 13:30:00,52.98,53.0,52.96,52.97,5979.696843276318,29.512,29.5232,29.5009,29.5064,5979.6968
2012-05-02 13:35:00,52.97,53.01,52.97,52.98,11264.080100125157,29.5064,29.5287,29.5064,29.512,11264.0801
2012-05-02 13:40:00,52.98,53.02,52.97,53.01,25865.66541510221,29.512,29.5343,29.5064,29.5287,25865.6654
2012-05-02 13:45:00,53.01,53.06,53.01,53.03,5979.696843276318,29.5287,29.5566,29.5287,29.5399,5979.6968
2012-05-02 13:50:00,53.03,53.06,53.0,53.04,8065.637602558754,29.5399,29.5566,29.5232,29.5454,8065.6376
2012-05-02 13:55:00,53.03,53.04,53.0,53.0,11681.268251981644,29.5399,29.5454,29.5232,29.5232,11681.2683
2012-05-02 14:00:00,53.01,53.03,52.99,53.0,9734.390209984704,29.5287,29.5399,29.5176,29.5232,9734.3902
2012-05-02 14:05:00,53.0,53.05,53.0,53.05,9039.076623557225,29.5232,29.551,29.5232,29.551,9039.0766
2012-05-02 14:10:00,53.04,53.07,53.03,53.03,13210.958142122096,29.5454,29.5622,29.5399,29.5399,13210.9581
2012-05-02 14:15:00,53.02,53.06,53.01,53.06,12932.832707551106,29.5343,29.5566,29.5287,29.5566,12932.8327
2012-05-02 14:20:00,53.06,53.06,53.0,53.03,23640.66193853428,29.5566,29.5566,29.5232,29.5399,23640.6619
2012-05-02 14:25:00,53.03,53.03,53.0,53.01,22110.97204839383,29.5399,29.5399,29.5232,29.5287,22110.972
2012-05-02 14:30:00,53.01,53.04,52.97,53.01,44917.25768321513,29.5287,29.5454,29.5064,29.5287,44917.2577
2012-05-02 14:35:00,53.01,53.01,52.98,52.99,45473.50855235712,29.5287,29.5287,29.512,29.5176,45473.5086
2012-05-02 14:40:00,53.0,53.0,52.97,52.99,25031.28911138924,29.5232,29.5232,29.5064,29.5176,25031.2891
2012-05-02 14:45:00,53.0,53.01,52.98,53.01,17521.902377972467,29.5232,29.5287,29.512,29.5287,17521.9024
2012-05-02 14:50:00,53.0,53.0,52.98,53.0,20442.21944096788,29.5232,29.5232,29.512,29.5232,20442.2194
2012-05-02 14:55:00,53.0,53.0,52.91,52.95,48254.76289806704,29.5232,29.5232,29.473,29.4953,48254.7629
2012-05-02 15:00:00,52.95,52.97,52.9,52.9,34348.49116951745,29.4953,29.5064,29.4675,29.4675,34348.4912
2012-05-02 15:05:00,52.9,52.94,52.9,52.92,13906.271728549576,29.4675,29.4897,29.4675,29.4786,13906.2717
2012-05-02 15:10:00,52.92,52.93,52.9,52.91,13767.209011264082,29.4786,29.4842,29.4675,29.473,13767.209
2012-05-02 15:15:00,52.92,52.97,52.92,52.93,24335.97552496176,29.4786,29.5064,29.4786,29.4842,24335.9755
2012-05-02 15:20:00,52.93,52.98,52.92,52.98,31428.174106522045,29.4842,29.512,29.4786,29.512,31428.1741
2012-05-02 15:25:00,52.98,52.99,52.93,52.95,40467.25073007927,29.512,29.5176,29.4842,29.4953,40467.2507
2012-05-02 15:30:00,52.95,52.97,52.92,52.95,30593.79780280907,29.4953,29.5064,29.4786,29.4953,30593.7978
2012-05-02 15:35:00,52.94,53.0,52.94,52.98,31706.299541093034,29.4897,29.5232,29.4897,29.512,31706.2995
2012-05-02 15:40:00,52.98,53.08,52.98,53.07,39215.68627450981,29.512,29.5677,29.512,29.5622,39215.6863
2012-05-02 15:45:00,53.06,53.11,53.06,53.08,49506.327353636494,29.5566,29.5844,29.5566,29.5677,49506.3274
2012-05-02 15:50:00,53.08,53.08,52.96,52.98,330134.890835767,29.5677,29.5677,29.5009,29.512,330134.8908
2012-05-02 15:55:00,52.98,53.0,52.93,52.98,631483.7991934363,29.512,29.5232,29.4842,29.512,631483.7992
2012-05-03 09:30:00,53.21,53.29,52.99,53.18,128354.8880545126,29.6401,29.6847,29.5176,29.6234,128354.8881
2012-05-03 09:35:00,53.2,53.2,52.97,53.12,85662.63384786539,29.6346,29.6346,29.5064,29.59,85662.6338
2012-05-03 09:40:00,53.13,53.23,53.06,53.11,110972.04839382562,29.5956,29.6513,29.5566,29.5844,110972.0484
2012-05-03 09:45:00,53.11,53.23,53.11,53.21,143095.53608677516,29.5844,29.6513,29.5844,29.6401,143095.5361
2012-05-03 09:50:00,53.19,53.19,53.03,53.05,39771.93714365179,29.629,29.629,29.5399,29.551,39771.9371
2012-05-03 09:55:00,53.05,53.18,53.04,53.18,52426.64441663191,29.551,29.6234,29.5454,29.6234,52426.6444
2012-05-03 10:00:00,53.16,53.16,52.93,53.0,27117.22987067168,29.6123,29.6123,29.4842,29.5232,27117.2299
2012-05-03 10:05:00,53.0,53.03,52.97,52.97,19190.65498539841,29.5232,29.5399,29.5064,29.5064,19190.655
2012-05-03 10:10:00,52.97,52.98,52.91,52.92,21554.721179251843,29.5064,29.512,29.473,29.4786,21554.7212
2012-05-03 10:15:00,52.91,52.94,52.85,52.87,37964.12181894034,29.473,29.4897,29.4396,29.4507,37964.1218
2012-05-03 10:20:00,52.86,52.88,52.71,52.73,84828.25754415242,29.4452,29.4563,29.3616,29.3728,84828.2575
2012-05-03 10:25:00,52.75,52.84,52.74,52.81,30315.67236823808,29.3839,29.434,29.3783,29.4173,30315.6724
2012-05-03 10:30:00,52.82,52.82,52.75,52.75,24614.100959532752,29.4229,29.4229,29.3839,29.3839,24614.101
2012-05-03 10:35:00,52.75,52.8,52.71,52.71,375747.4621054096,29.3839,29.4117,29.3616,29.3616,375747.4621
2012-05-03 10:40:00,52.72,52.72,52.59,52.59,85801.6965651509,29.3672,29.3672,29.2948,29.2948,85801.6966
2012-05-03 10:45:00,52.59,52.59,52.52,52.55,84967.32026143791,29.2948,29.2948,29.2558,29.2725,84967.3203
2012-05-03 10:50:00,52.56,52.57,52.51,52.52,39076.62355722431,29.2781,29.2836,29.2502,29.2558,39076.6236
2012-05-03 10:55:00,52.52,52.54,52.49,52.53,72451.6757057433,29.2558,29.2669,29.2391,29.2613,72451.6757
2012-05-03 11:00:00,52.53,52.54,52.49,52.5,82325.12863301349,29.2613,29.2669,29.2391,29.2446,82325.1286
2012-05-03 11:05:00,52.5,52.54,52.48,52.54,41718.81518564873,29.2446,29.2669,29.2335,29.2669,41718.8152
2012-05-03 11:10:00,52.54,52.54,52.48,52.5,55486.02419691281,29.2669,29.2669,29.2335,29.2446,55486.0242
2012-05-03 11:15:00,52.51,52.57,52.49,52.57,50340.70365734947,29.2502,29.2836,29.2391,29.2836,50340.7037
2012-05-03 11:20:00,52.57,52.58,52.5,52.52,79404.81157001808,29.2836,29.2892,29.2446,29.2558,79404.8116
2012-05-03 11:25:00,52.52,52.53,52.48,52.51,111389.23654568211,29.2558,29.2613,29.2335,29.2502,111389.2365
2012-05-03 11:30:00,52.52,52.55,52.5,52.5,24753.163676818247,29.2558,29.2725,29.2446,29.2446,24753.1637
2012-05-03 11:35:00,52.5,52.5,52.46,52.47,56737.58865248227,29.2446,29.2446,29.2224,29.2279,56737.5887
2012-05-03 11:40:00,52.48,52.48,52.38,52.38,76762.61994159367,29.2335,29.2335,29.1778,29.1778,76762.6199
2012-05-03 11:45:00,52.39,52.4,52.12,52.12,158253.37227089418,29.1834,29.1889,29.033,29.033,158253.3723
2012-05-03 11:50:00,52.12,52.14,52.05,52.05,136420.52565707135,29.033,29.0441,28.994,28.994,136420.5257
2012-05-03 11:55:00,52.06,52.08,52.02,52.02,99151.71742455848,28.9995,29.0107,28.9773,28.9773,99151.7174
2012-05-03 12:00:00,52.03,52.05,51.97,51.98,106661.10415797523,28.9828,28.994,28.9494,28.955,106661.1042
2012-05-03 12:05:00,51.98,51.98,51.88,51.9,156306.49422889724,28.955,28.955,28.8993,28.9104,156306.4942
2012-05-03 12:10:00,51.9,51.94,51.87,51.94,76484.49450702267,28.9104,28.9327,28.8937,28.9327,76484.4945
2012-05-03 12:15:00,51.94,51.96,51.92,51.95,78014.18439716313,28.9327,28.9438,28.9216,28.9383,78014.1844
2012-05-03 12:20:00,51.95,51.96,51.93,51.93,67167.29244889446,28.9383,28.9438,28.9271,28.9271,67167.2924
2012-05-03 12:25:00,51.93,51.95,51.9,51.94,76901.68265887916,28.9271,28.9383,28.9104,28.9327,76901.6827
2012-05-03 12:30:00,51.94,51.98,51.86,51.87,90112.64080100124,28.9327,28.955,28.8881,28.8937,90112.6408
2012-05-03 12:35:00,51.88,51.9,51.86,51.88,71061.04853288834,28.8993,28.9104,28.8881,28.8993,71061.0485
2012-05-03 12:40:00,51.88,51.89,51.87,51.88,29898.484216381592,28.8993,28.9048,28.8937,28.8993,29898.4842
2012-05-03 12:45:00,51.88,51.89,51.83,51.83,91225.14253928524,28.8993,28.9048,28.8714,28.8714,91225.1425
2012-05-03 12:50:00,51.83,51.83,51.77,51.78,140453.34445835074,28.8714,28.8714,28.838,28.8436,140453.3445
2012-05-03 12:55:00,51.78,51.83,51.77,51.78,33931.30301766097,28.8436,28.8714,28.838,28.8436,33931.303
2012-05-03 13:00:00,51.78,51.8,51.78,51.78,62856.34821304409,28.8436,28.8547,28.8436,28.8436,62856.3482
2012-05-03 13:05:00,51.78,51.79,51.77,51.78,33931.30301766097,28.8436,28.8491,28.838,28.8436,33931.303
2012-05-03 13:10:00,51.78,51.78,51.76,51.78,774996.523432068,28.8436,28.8436,28.8324,28.8436,774996.5234
2012-05-03 13:15:00,51.78,51.79,51.72,51.73,117090.80795438743,28.8436,28.8491,28.8101,28.8157,117090.808
2012-05-03 13:20:00,51.74,51.75,51.66,51.68,77875.12167987763,28.8213,28.8269,28.7767,28.7879,77875.1217
2012-05-03 13:25:00,51.68,51.77,51.68,51.77,67584.48060075095,28.7879,28.838,28.7879,28.838,67584.4806
2012-05-03 13:30:00,51.77,51.77,51.7,51.7,43526.63051036018,28.838,28.838,28.799,28.799,43526.6305
2012-05-03 13:35:00,51.7,51.7,51.55,51.61,152412.73814490336,28.799,28.799,28.7154,28.7489,152412.7381
2012-05-03 13:40:00,51.62,51.62,51.4,51.42,102628.28535669588,28.7544,28.7544,28.6319,28.643,102628.2854
2012-05-03 13:45:00,51.41,51.55,51.4,51.55,100820.47003198444,28.6375,28.7154,28.6319,28.7154,100820.47
2012-05-03 13:50:00,51.55,51.57,51.52,51.55,62717.2854957586,28.7154,28.7266,28.6987,28.7154,62717.2855
2012-05-03 13:55:00,51.55,51.64,51.55,51.57,215964.3999443749,28.7154,28.7656,28.7154,28.7266,215964.3999
2012-05-03 14:00:00,51.57,51.67,51.57,51.67,51314.14267834794,28.7266,28.7823,28.7266,28.7823,51314.1427
2012-05-03 14:05:00,51.67,51.72,51.67,51.69,53678.208872201365,28.7823,28.8101,28.7823,28.7934,53678.2089
2012-05-03 14:10:00,51.68,51.72,51.66,51.7,56320.40050062579,28.7879,28.8101,28.7767,28.799,56320.4005
2012-05-03 14:15:00,51.71,51.8,51.7,51.79,53956.33430677236,28.8046,28.8547,28.799,28.8491,53956.3343
2012-05-03 14:20:00,51.79,51.82,51.78,51.81,46307.88485607009,28.8491,28.8658,28.8436,28.8603,46307.8849
2012-05-03 14:25:00,51.81,51.87,51.8,51.85,51175.079961062445,28.8603,28.8937,28.8547,28.8826,51175.08
2012-05-03 14:30:00,51.85,51.9,51.81,51.88,49367.264636351,28.8826,28.9104,28.8603,28.8993,49367.2646
2012-05-03 14:35:00,51.88,51.9,51.87,51.88,29620.3587818106,28.8993,28.9104,28.8937,28.8993,29620.3588
2012-05-03 14:40:00,51.88,51.88,51.8,51.82,47559.44931163955,28.8993,28.8993,28.8547,28.8658,47559.4493
2012-05-03 14:45:00,51.82,51.84,51.76,51.78,43804.75594493117,28.8658,28.877,28.8324,28.8436,43804.7559
2012-05-03 14:50:00,51.78,51.83,51.78,51.83,43109.442358503686,28.8436,28.8714,28.8436,28.8714,43109.4424
2012-05-03 14:55:00,51.82,51.87,51.82,51.87,49784.45278820748,28.8658,28.8937,28.8658,28.8937,49784.4528
2012-05-03 15:00:00,51.87,51.95,51.85,51.95,140314.28174106524,28.8937,28.9383,28.8826,28.9383,140314.2817
2012-05-03 15:05:00,51.95,51.98,51.85,51.88,105965.79057154778,28.9383,28.955,28.8826,28.8993,105965.7906
2012-05-03 15:10:00,51.88,51.92,51.88,51.92,131831.45598665,28.8993,28.9216,28.8993,28.9216,131831.456
2012-05-03 15:15:00,51.92,52.06,51.92,52.02,72729.80114031429,28.9216,28.9995,28.9216,28.9773,72729.8011
2012-05-03 15:20:00,52.03,52.03,51.88,51.88,114170.49089139202,28.9828,28.9828,28.8993,28.8993,114170.4909
2012-05-03 15:25:00,51.88,51.89,51.8,51.8,116673.61980253096,28.8993,28.9048,28.8547,28.8547,116673.6198
2012-05-03 15:30:00,51.8,51.83,51.78,51.78,199694.0620219719,28.8547,28.8714,28.8436,28.8436,199694.062
2012-05-03 15:35:00,51.79,51.8,51.7,51.71,152134.61271033238,28.8491,28.8547,28.799,28.8046,152134.6127
2012-05-03 15:40:00,51.71,51.77,51.71,51.74,218050.34070365736,28.8046,28.838,28.8046,28.8213,218050.3407
2012-05-03 15:45:00,51.72,51.78,51.72,51.76,174801.8356278682,28.8101,28.8436,28.8101,28.8324,174801.8356
2012-05-03 15:50:00,51.76,51.79,51.72,51.73,120984.56403838132,28.8324,28.8491,28.8101,28.8157,120984.564
2012-05-03 15:55:00,51.73,51.78,51.72,51.77,315533.30552079,28.8157,28.8436,28.8101,28.838,315533.3055
2012-05-04 09:30:00,51.57,51.65,51.29,51.43,114448.616325963,28.7266,28.7712,28.5706,28.6486,114448.6163
2012-05-04 09:35:00,51.43,51.52,51.14,51.18,62856.34821304409,28.6486,28.6987,28.4871,28.5093,62856.3482
2012-05-04 09:40:00,51.16,51.23,51.15,51.18,46029.7594214991,28.4982,28.5372,28.4926,28.5093,46029.7594
2012-05-04 09:45:00,51.18,51.44,51.17,51.42,116534.55708524544,28.5093,28.6542,28.5038,28.643,116534.5571
2012-05-04 09:50:00,51.42,51.73,51.42,51.73,107773.60589625922,28.643,28.8157,28.643,28.8157,107773.6059
2012-05-04 09:55:00,51.73,51.73,51.6,51.62,53261.02072034488,28.8157,28.8157,28.7433,28.7544,53261.0207
2012-05-04 10:00:00,51.62,51.64,51.55,51.57,40189.12529550828,28.7544,28.7656,28.7154,28.7266,40189.1253
2012-05-04 10:05:00,51.58,51.63,51.56,51.6,53678.208872201365,28.7322,28.76,28.721,28.7433,53678.2089
2012-05-04 10:10:00,51.6,51.62,51.52,51.57,58545.40397719372,28.7433,28.7544,28.6987,28.7266,58545.404
2012-05-04 10:15:00,51.59,51.66,51.55,51.63,50062.57822277848,28.7377,28.7767,28.7154,28.76,50062.5782
2012-05-04 10:20:00,51.63,51.7,51.61,51.63,88722.0136281463,28.76,28.799,28.7489,28.76,88722.0136
2012-05-04 10:25:00,51.63,51.69,51.57,51.59,109720.48393825616,28.76,28.7934,28.7266,28.7377,109720.4839
2012-05-04 10:30:00,51.59,51.6,51.49,51.49,28229.73160895564,28.7377,28.7433,28.682,28.682,28229.7316
2012-05-04 10:35:00,51.5,51.54,51.42,51.53,157418.99596718122,28.6876,28.7099,28.643,28.7043,157418.996
2012-05-04 10:40:00,51.53,51.57,51.52,51.52,25587.539980531223,28.7043,28.7266,28.6987,28.6987,25587.54
2012-05-04 10:45:00,51.53,51.56,51.51,51.54,51175.079961062445,28.7043,28.721,28.6932,28.7099,51175.08
2012-05-04 10:50:00,51.54,51.57,51.52,51.54,98039.21568627452,28.7099,28.7266,28.6987,28.7099,98039.2157
2012-05-04 10:55:00,51.55,51.57,51.5,51.54,70504.79766374636,28.7154,28.7266,28.6876,28.7099,70504.7977
2012-05-04 11:00:00,51.54,51.57,51.52,51.54,43109.442358503686,28.7099,28.7266,28.6987,28.7099,43109.4424
2012-05-04 11:05:00,51.54,51.57,51.45,51.47,42553.19148936171,28.7099,28.7266,28.6597,28.6709,42553.1915
2012-05-04 11:10:00,51.47,51.47,51.45,51.45,28507.85704352664,28.6709,28.6709,28.6597,28.6597,28507.857
2012-05-04 11:15:00,51.45,51.47,51.4,51.44,30871.923237380062,28.6597,28.6709,28.6319,28.6542,30871.9232
2012-05-04 11:20:00,51.44,51.44,51.29,51.3,58267.27854262273,28.6542,28.6542,28.5706,28.5762,58267.2785
2012-05-04 11:25:00,51.31,51.36,51.29,51.31,37407.870949798365,28.5818,28.6096,28.5706,28.5818,37407.8709
2012-05-04 11:30:00,51.31,51.33,51.21,51.26,38242.24725351133,28.5818,28.5929,28.5261,28.5539,38242.2473
2012-05-04 11:35:00,51.26,51.28,51.2,51.24,26560.979001529693,28.5539,28.565,28.5205,28.5428,26560.979
2012-05-04 11:40:00,51.24,51.34,51.23,51.29,36573.49464608539,28.5428,28.5985,28.5372,28.5706,36573.4946
2012-05-04 11:45:00,51.3,51.3,51.17,51.18,60214.15658461967,28.5762,28.5762,28.5038,28.5093,60214.1566
2012-05-04 11:50:00,51.19,51.19,51.14,51.15,69948.54679460438,28.5149,28.5149,28.4871,28.4926,69948.5468
2012-05-04 11:55:00,51.14,51.19,51.14,51.15,33931.30301766097,28.4871,28.5149,28.4871,28.4926,33931.303
2012-05-04 12:00:00,51.15,51.21,51.14,51.21,27395.355305242665,28.4926,28.5261,28.4871,28.5261,27395.3553
2012-05-04 12:05:00,51.21,51.29,51.21,51.28,22110.97204839383,28.5261,28.5706,28.5261,28.565,22110.972
2012-05-04 12:10:00,51.28,51.29,51.24,51.26,39354.748991795306,28.565,28.5706,28.5428,28.5539,39354.749
2012-05-04 12:15:00,51.25,51.27,51.19,51.21,41857.87790293423,28.5483,28.5595,28.5149,28.5261,41857.8779
2012-05-04 12:20:00,51.21,51.21,51.14,51.14,31289.111389236547,28.5261,28.5261,28.4871,28.4871,31289.1114
2012-05-04 12:25:00,51.14,51.14,51.04,51.06,94423.58503685164,28.4871,28.4871,28.4314,28.4425,94423.585
2012-05-04 12:30:00,51.06,51.09,51.04,51.06,30871.923237380062,28.4425,28.4592,28.4314,28.4425,30871.9232
2012-05-04 12:35:00,51.06,51.07,50.95,51.0,34348.49116951745,28.4425,28.4481,28.3812,28.4091,34348.4912
2012-05-04 12:40:00,50.99,51.02,50.97,50.97,26839.104436100683,28.4035,28.4202,28.3924,28.3924,26839.1044
2012-05-04 12:45:00,50.97,51.02,50.95,50.98,23640.66193853428,28.3924,28.4202,28.3812,28.3979,23640.6619
2012-05-04 12:50:00,50.98,51.01,50.92,50.93,80239.18787373106,28.3979,28.4146,28.3645,28.3701,80239.1879
2012-05-04 12:55:00,50.93,50.98,50.91,50.93,37129.74551522737,28.3701,28.3979,28.3589,28.3701,37129.7455
2012-05-04 13:00:00,50.93,51.01,50.92,50.97,27951.60617438465,28.3701,28.4146,28.3645,28.3924,27951.6062
2012-05-04 13:05:00,50.98,51.03,50.96,51.0,44361.00681407315,28.3979,28.4258,28.3868,28.4091,44361.0068
2012-05-04 13:10:00,50.99,51.06,50.95,50.99,39632.874426366296,28.4035,28.4425,28.3812,28.4035,39632.8744
2012-05-04 13:15:00,50.99,51.09,50.99,51.07,29064.107912668616,28.4035,28.4592,28.4035,28.4481,29064.1079
2012-05-04 13:20:00,51.07,51.11,51.02,51.02,41162.564316506745,28.4481,28.4704,28.4202,28.4202,41162.5643
2012-05-04 13:25:00,51.02,51.13,51.01,51.13,21137.53302739536,28.4202,28.4815,28.4146,28.4815,21137.533
2012-05-04 13:30:00,51.13,51.2,51.08,51.2,21693.78389653734,28.4815,28.5205,28.4536,28.5205,21693.7839
2012-05-04 13:35:00,51.19,51.22,51.14,51.2,22528.16020025032,28.5149,28.5316,28.4871,28.5205,22528.1602
2012-05-04 13:40:00,51.2,51.2,51.12,51.14,20442.21944096788,28.5205,28.5205,28.4759,28.4871,20442.2194
2012-05-04 13:45:00,51.14,51.14,51.08,51.12,18773.46683354193,28.4871,28.4871,28.4536,28.4759,18773.4668
2012-05-04 13:50:00,51.12,51.18,51.11,51.13,24475.03824224725,28.4759,28.5093,28.4704,28.4815,24475.0382
2012-05-04 13:55:00,51.12,51.17,51.07,51.11,124322.06925323322,28.4759,28.5038,28.4481,28.4704,124322.0693
2012-05-04 14:00:00,51.11,51.15,51.08,51.15,23640.66193853428,28.4704,28.4926,28.4536,28.4926,23640.6619
2012-05-04 14:05:00,51.16,51.22,51.16,51.19,18217.215964399948,28.4982,28.5316,28.4982,28.5149,18217.216
2012-05-04 14:10:00,51.19,51.2,51.15,51.17,22110.97204839383,28.5149,28.5205,28.4926,28.5038,22110.972
2012-05-04 14:15:00,51.18,51.21,51.14,51.21,29064.107912668616,28.5093,28.5261,28.4871,28.5261,29064.1079
2012-05-04 14:20:00,51.21,51.26,51.2,51.24,30176.60965095258,28.5261,28.5539,28.5205,28.5428,30176.6097
2012-05-04 14:25:00,51.25,51.25,51.18,51.18,23918.78737310527,28.5483,28.5483,28.5093,28.5093,23918.7874
2012-05-04 14:30:00,51.19,51.2,51.17,51.2,40050.06257822278,28.5149,28.5205,28.5038,28.5205,40050.0626
2012-05-04 14:35:00,51.2,51.2,51.1,51.12,59101.6548463357,28.5205,28.5205,28.4648,28.4759,59101.6548
2012-05-04 14:40:00,51.14,51.15,51.08,51.12,38242.24725351133,28.4871,28.4926,28.4536,28.4759,38242.2473
2012-05-04 14:45:00,51.13,51.17,51.11,51.15,32401.613127520515,28.4815,28.5038,28.4704,28.4926,32401.6131
2012-05-04 14:50:00,51.14,51.15,51.07,51.08,35878.18105965791,28.4871,28.4926,28.4481,28.4536,35878.1811
2012-05-04 14:55:00,51.08,51.19,51.08,51.15,35321.93019051592,28.4536,28.5149,28.4536,28.4926,35321.9302
2012-05-04 15:00:00,51.16,51.26,51.15,51.23,31706.299541093034,28.4982,28.5539,28.4926,28.5372,31706.2995
2012-05-04 15:05:00,51.23,51.27,51.21,51.25,42414.12877207621,28.5372,28.5595,28.5261,28.5483,42414.1288
2012-05-04 15:10:00,51.26,51.26,51.21,51.21,19051.59226811292,28.5539,28.5539,28.5261,28.5261,19051.5923
2012-05-04 15:15:00,51.21,51.24,51.19,51.19,51036.01724377695,28.5261,28.5428,28.5149,28.5149,51036.0172
2012-05-04 15:20:00,51.19,51.26,51.18,51.24,58823.52941176471,28.5149,28.5539,28.5093,28.5428,58823.5294
2012-05-04 15:25:00,51.24,51.26,51.19,51.22,44639.13224864414,28.5428,28.5539,28.5149,28.5316,44639.1322
2012-05-04 15:30:00,51.22,51.28,51.22,51.26,56459.46321791128,28.5316,28.565,28.5316,28.5539,56459.4632
2012-05-04 15:35:00,51.26,51.26,51.2,51.2,53817.27158948686,28.5539,28.5539,28.5205,28.5205,53817.2716
2012-05-04 15:40:00,51.2,51.24,51.19,51.21,88582.9509108608,28.5205,28.5428,28.5149,28.5261,88582.9509
2012-05-04 15:45:00,51.22,51.27,51.22,51.25,47281.32387706856,28.5316,28.5595,28.5316,28.5483,47281.3239
2012-05-04 15:50:00,51.24,51.25,51.17,51.17,74676.67918231123,28.5428,28.5483,28.5038,28.5038,74676.6792
2012-05-04 15:55:00,51.17,51.2,51.14,51.15,160895.5638993186,28.5038,28.5205,28.4871,28.4926,160895.5639
2012-05-07 09:30:00,51.14,51.31,50.94,50.94,117647.05882352944,28.4871,28.5818,28.3757,28.3757,117647.0588
2012-05-07 09:35:00,50.96,51.16,50.94,51.11,41718.81518564873,28.3868,28.4982,28.3757,28.4704,41718.8152
2012-05-07 09:40:00,51.13,51.16,51.03,51.1,39910.999860937285,28.4815,28.4982,28.4258,28.4648,39910.9999
2012-05-07 09:45:00,51.11,51.15,50.97,51.03,75650.1182033097,28.4704,28.4926,28.3924,28.4258,75650.1182
2012-05-07 09:50:00,51.03,51.1,50.99,51.03,36712.557363370885,28.4258,28.4648,28.4035,28.4258,36712.5574
2012-05-07 09:55:00,51.04,51.18,51.0,51.14,60214.15658461967,28.4314,28.5093,28.4091,28.4871,60214.1566
2012-05-07 10:00:00,51.13,51.32,51.13,51.28,64386.03810318454,28.4815,28.5873,28.4815,28.565,64386.0381
2012-05-07 10:05:00,51.27,51.41,51.27,51.37,32679.738562091505,28.5595,28.6375,28.5595,28.6152,32679.7386
2012-05-07 10:10:00,51.38,51.45,51.35,51.39,104575.16339869282,28.6208,28.6597,28.604,28.6263,104575.1634
2012-05-07 10:15:00,51.39,51.5,51.36,51.49,72868.86385759979,28.6263,28.6876,28.6096,28.682,72868.8639
2012-05-07 10:20:00,51.49,51.55,51.44,51.55,109720.48393825616,28.682,28.7154,28.6542,28.7154,109720.4839
2012-05-07 10:25:00,51.56,51.56,51.34,51.35,27673.48073981365,28.721,28.721,28.5985,28.604,27673.4807
2012-05-07 10:30:00,51.35,51.4,51.28,51.31,75093.86733416772,28.604,28.6319,28.565,28.5818,75093.8673
2012-05-07 10:35:00,51.31,51.31,51.21,51.26,35321.93019051592,28.5818,28.5818,28.5261,28.5539,35321.9302
2012-05-07 10:40:00,51.26,51.37,51.26,51.37,65081.35168961202,28.5539,28.6152,28.5539,28.6152,65081.3517
2012-05-07 10:45:00,51.37,51.52,51.37,51.52,30871.923237380062,28.6152,28.6987,28.6152,28.6987,30871.9232
2012-05-07 10:50:00,51.52,51.57,51.49,51.57,24335.97552496176,28.6987,28.7266,28.682,28.7266,24335.9755
2012-05-07 10:55:00,51.57,51.6,51.47,51.52,25031.28911138924,28.7266,28.7433,28.6709,28.6987,25031.2891
2012-05-07 11:00:00,51.53,51.65,51.53,51.6,31984.424975664027,28.7043,28.7712,28.7043,28.7433,31984.425
2012-05-07 11:05:00,51.6,51.75,51.6,51.72,82325.12863301349,28.7433,28.8269,28.7433,28.8101,82325.1286
2012-05-07 11:10:00,51.72,51.76,51.67,51.7,70226.67222917537,28.8101,28.8324,28.7823,28.799,70226.6722
2012-05-07 11:15:00,51.7,51.71,51.62,51.64,49923.51550549298,28.799,28.8046,28.7544,28.7656,49923.5155
2012-05-07 11:20:00,51.64,51.68,51.63,51.65,48254.76289806704,28.7656,28.7879,28.76,28.7712,48254.7629
2012-05-07 11:25:00,51.64,51.65,51.57,51.62,33792.24030037547,28.7656,28.7712,28.7266,28.7544,33792.2403
2012-05-07 11:30:00,51.62,51.7,51.6,51.7,24892.22639410374,28.7544,28.799,28.7433,28.799,24892.2264
2012-05-07 11:35:00,51.7,51.7,51.65,51.66,22528.16020025032,28.799,28.799,28.7712,28.7767,22528.1602
2012-05-07 11:40:00,51.66,51.7,51.57,51.57,20581.28215825337,28.7767,28.799,28.7266,28.7266,20581.2822
2012-05-07 11:45:00,51.57,51.62,51.57,51.61,13210.958142122096,28.7266,28.7544,28.7266,28.7489,13210.9581
2012-05-07 11:50:00,51.6,51.61,51.57,51.57,17104.71422611598,28.7433,28.7489,28.7266,28.7266,17104.7142
2012-05-07 11:55:00,51.59,51.6,51.56,51.6,15853.149770546515,28.7377,28.7433,28.721,28.7433,15853.1498
2012-05-07 12:00:00,51.6,51.63,51.59,51.62,43943.81866221666,28.7433,28.76,28.7377,28.7544,43943.8187
2012-05-07 12:05:00,51.61,51.63,51.57,51.57,54373.522458628846,28.7489,28.76,28.7266,28.7266,54373.5225
2012-05-07 12:10:00,51.57,51.59,51.56,51.58,41162.564316506745,28.7266,28.7377,28.721,28.7322,41162.5643
2012-05-07 12:15:00,51.58,51.59,51.52,51.55,92754.83242942567,28.7322,28.7377,28.6987,28.7154,92754.8324
2012-05-07 12:20:00,51.53,51.55,51.53,51.53,18634.40411625643,28.7043,28.7154,28.7043,28.7043,18634.4041
2012-05-07 12:25:00,51.53,51.53,51.47,51.47,18356.27868168544,28.7043,28.7043,28.6709,28.6709,18356.2787
2012-05-07 12:30:00,51.47,51.54,51.46,51.53,25031.28911138924,28.6709,28.7099,28.6653,28.7043,25031.2891
2012-05-07 12:35:00,51.52,51.57,51.52,51.57,22667.22291753581,28.6987,28.7266,28.6987,28.7266,22667.2229
2012-05-07 12:40:00,51.57,51.6,51.55,51.59,30732.860520094564,28.7266,28.7433,28.7154,28.7377,30732.8605
2012-05-07 12:45:00,51.6,51.6,51.54,51.57,12515.64455569462,28.7433,28.7433,28.7099,28.7266,12515.6446
2012-05-07 12:50:00,51.57,51.61,51.56,51.56,28646.91976081213,28.7266,28.7489,28.721,28.721,28646.9198
2012-05-07 12:55:00,51.55,51.57,51.54,51.56,13628.146293978583,28.7154,28.7266,28.7099,28.721,13628.1463
2012-05-07 13:00:00,51.56,51.57,51.55,51.55,16548.463356973996,28.721,28.7266,28.7154,28.7154,16548.4634
2012-05-07 13:05:00,51.57,51.58,51.53,51.54,22389.09748296482,28.7266,28.7322,28.7043,28.7099,22389.0975
2012-05-07 13:10:00,51.55,51.57,51.53,51.57,45612.57126964261,28.7154,28.7266,28.7043,28.7266,45612.5713
2012-05-07 13:15:00,51.58,51.58,51.55,51.56,33653.17758308998,28.7322,28.7322,28.7154,28.721,33653.1776
2012-05-07 13:20:00,51.57,51.62,51.55,51.56,39632.874426366296,28.7266,28.7544,28.7154,28.721,39632.8744
2012-05-07 13:25:00,51.55,51.56,51.5,51.54,24057.85009039077,28.7154,28.721,28.6876,28.7099,24057.8501
2012-05-07 13:30:00,51.53,51.57,51.53,51.57,29342.23334723961,28.7043,28.7266,28.7043,28.7266,29342.2333
2012-05-07 13:35:00,51.57,51.63,51.55,51.62,40467.25073007927,28.7266,28.76,28.7154,28.7544,40467.2507
2012-05-07 13:40:00,51.62,51.66,51.6,51.64,52843.83256848839,28.7544,28.7767,28.7433,28.7656,52843.8326
2012-05-07 13:45:00,51.64,51.71,51.62,51.71,48671.95104992352,28.7656,28.8046,28.7544,28.8046,48671.951
2012-05-07 13:50:00,51.72,51.78,51.69,51.78,52426.64441663191,28.8101,28.8436,28.7934,28.8436,52426.6444
2012-05-07 13:55:00,51.78,51.84,51.78,51.78,63690.724516757065,28.8436,28.877,28.8436,28.8436,63690.7245
2012-05-07 14:00:00,51.79,51.89,51.78,51.87,51453.20539563344,28.8491,28.9048,28.8436,28.8937,51453.2054
2012-05-07 14:05:00,51.85,51.91,51.85,51.88,48532.88833263802,28.8826,28.916,28.8826,28.8993,48532.8883
2012-05-07 14:10:00,51.88,51.94,51.88,51.9,103740.78709497984,28.8993,28.9327,28.8993,28.9104,103740.7871
2012-05-07 14:15:00,51.89,51.9,51.81,51.83,61465.72104018913,28.9048,28.9104,28.8603,28.8714,61465.721
2012-05-07 14:20:00,51.83,51.86,51.81,51.86,38520.37268808233,28.8714,28.8881,28.8603,28.8881,38520.3727
2012-05-07 14:25:00,51.85,51.9,51.85,51.9,81907.94048115701,28.8826,28.9104,28.8826,28.9104,81907.9405
2012-05-07 14:30:00,51.89,52.01,51.87,52.01,97204.83938256156,28.9048,28.9717,28.8937,28.9717,97204.8394
2012-05-07 14:35:00,52.01,52.11,52.01,52.11,109581.42122097066,28.9717,29.0274,28.9717,29.0274,109581.4212
2012-05-07 14:40:00,52.11,52.16,52.11,52.14,94145.45960228064,29.0274,29.0552,29.0274,29.0441,94145.4596
2012-05-07 14:45:00,52.14,52.21,52.12,52.21,99151.71742455848,29.0441,29.0831,29.033,29.0831,99151.7174
2012-05-07 14:50:00,52.21,52.22,52.16,52.21,78848.5607008761,29.0831,29.0887,29.0552,29.0831,78848.5607
2012-05-07 14:55:00,52.21,52.24,52.17,52.23,69253.2332081769,29.0831,29.0998,29.0608,29.0942,69253.2332
2012-05-07 15:00:00,52.23,52.27,52.19,52.19,85801.6965651509,29.0942,29.1165,29.072,29.072,85801.6966
2012-05-07 15:05:00,52.2,52.21,52.16,52.17,58128.21582533723,29.0775,29.0831,29.0552,29.0608,58128.2158
2012-05-07 15:10:00,52.17,52.23,52.16,52.23,86636.07286886386,29.0608,29.0942,29.0552,29.0942,86636.0729
2012-05-07 15:15:00,52.22,52.23,52.17,52.18,62995.41093032959,29.0887,29.0942,29.0608,29.0664,62995.4109
2012-05-07 15:20:00,52.17,52.2,52.16,52.17,64942.288972326525,29.0608,29.0775,29.0552,29.0608,64942.289
2012-05-07 15:25:00,52.17,52.18,52.11,52.13,71478.23668474483,29.0608,29.0664,29.0274,29.0385,71478.2367
2012-05-07 15:30:00,52.14,52.15,52.11,52.13,101654.8463356974,29.0441,29.0497,29.0274,29.0385,101654.8463
2012-05-07 15:35:00,52.14,52.17,52.09,52.11,88861.0763454318,29.0441,29.0608,29.0163,29.0274,88861.0763
2012-05-07 15:40:00,52.1,52.14,52.08,52.14,97900.15296898902,29.0218,29.0441,29.0107,29.0441,97900.153
2012-05-07 15:45:00,52.13,52.14,52.11,52.13,110554.86024196912,29.0385,29.0441,29.0274,29.0385,110554.8602
2012-05-07 15:50:00,52.13,52.13,52.0,52.01,165206.508135169,29.0385,29.0385,28.9661,28.9717,165206.5081
2012-05-07 15:55:00,52.01,52.07,52.0,52.05,184953.41398970937,28.9717,29.0051,28.9661,28.994,184953.414
2012-05-08 09:30:00,51.72,51.81,51.57,51.81,149631.48379919346,28.8101,28.8603,28.7266,28.8603,149631.4838
2012-05-08 09:35:00,51.76,51.76,51.54,51.65,123070.50479766376,28.8324,28.8324,28.7099,28.7712,123070.5048
2012-05-08 09:40:00,51.68,51.68,51.47,51.61,124878.3201223752,28.7879,28.7879,28.6709,28.7489,124878.3201
2012-05-08 09:45:00,51.62,51.77,51.55,51.63,123070.50479766376,28.7544,28.838,28.7154,28.76,123070.5048
2012-05-08 09:50:00,51.64,51.67,51.5,51.6,52426.64441663191,28.7656,28.7823,28.6876,28.7433,52426.6444
2012-05-08 09:55:00,51.6,51.75,51.55,51.73,33375.05214851898,28.7433,28.8269,28.7154,28.8157,33375.0521
2012-05-08 10:00:00,51.73,51.74,51.57,51.57,49228.20191906551,28.8157,28.8213,28.7266,28.7266,49228.2019
2012-05-08 10:05:00,51.57,51.6,51.49,51.55,98734.529272702,28.7266,28.7433,28.682,28.7154,98734.5293
2012-05-08 10:10:00,51.55,51.6,51.53,51.56,36990.682797941874,28.7154,28.7433,28.7043,28.721,36990.6828
2012-05-08 10:15:00,51.57,51.67,51.48,51.64,105965.79057154778,28.7266,28.7823,28.6765,28.7656,105965.7906
2012-05-08 10:20:00,51.64,51.64,51.55,51.55,32123.48769294952,28.7656,28.7656,28.7154,28.7154,32123.4877
2012-05-08 10:25:00,51.55,51.56,51.5,51.51,60770.40745376165,28.7154,28.721,28.6876,28.6932,60770.4075
2012-05-08 10:30:00,51.5,51.51,51.4,51.42,61326.65832290363,28.6876,28.6932,28.6319,28.643,61326.6583
2012-05-08 10:35:00,51.43,51.49,51.39,51.46,77736.05896259214,28.6486,28.682,28.6263,28.6653,77736.059
2012-05-08 10:40:00,51.47,51.5,51.42,51.48,66611.04157975248,28.6709,28.6876,28.643,28.6765,66611.0416
2012-05-08 10:45:00,51.47,51.48,51.36,51.37,49645.39007092199,28.6709,28.6765,28.6096,28.6152,49645.3901
2012-05-08 10:50:00,51.36,51.38,51.27,51.33,74120.42831316925,28.6096,28.6208,28.5595,28.5929,74120.4283
2012-05-08 10:55:00,51.32,51.37,51.3,51.36,28368.79432624113,28.5873,28.6152,28.5762,28.6096,28368.7943
2012-05-08 11:00:00,51.36,51.37,51.21,51.22,45334.44583507162,28.6096,28.6152,28.5261,28.5316,45334.4458
2012-05-08 11:05:00,51.21,51.23,51.06,51.06,88165.76275900431,28.5261,28.5372,28.4425,28.4425,88165.7628
2012-05-08 11:10:00,51.06,51.07,50.94,50.96,78292.30983173412,28.4425,28.4481,28.3757,28.3868,78292.3098
2012-05-08 11:15:00,50.96,51.11,50.92,51.1,197608.1212626895,28.3868,28.4704,28.3645,28.4648,197608.1213
2012-05-08 11:20:00,51.11,51.12,51.03,51.06,106104.85328883328,28.4704,28.4759,28.4258,28.4425,106104.8533
2012-05-08 11:25:00,51.07,51.19,51.07,51.19,112640.80100125156,28.4481,28.5149,28.4481,28.5149,112640.801
2012-05-08 11:30:00,51.18,51.21,51.13,51.21,31428.174106522045,28.5093,28.5261,28.4815,28.5261,31428.1741
2012-05-08 11:35:00,51.2,51.34,51.2,51.33,35043.80475594493,28.5205,28.5985,28.5205,28.5929,35043.8048
2012-05-08 11:40:00,51.33,51.37,51.29,51.29,39215.68627450981,28.5929,28.6152,28.5706,28.5706,39215.6863
2012-05-08 11:45:00,51.29,51.34,51.28,51.34,23084.4110693923,28.5706,28.5985,28.565,28.5985,23084.4111
2012-05-08 11:50:00,51.34,51.44,51.33,51.39,58267.27854262273,28.5985,28.6542,28.5929,28.6263,58267.2785
2012-05-08 11:55:00,51.39,51.42,51.36,51.37,34348.49116951745,28.6263,28.643,28.6096,28.6152,34348.4912
2012-05-08 12:00:00,51.36,51.39,51.3,51.32,96231.40036156308,28.6096,28.6263,28.5762,28.5873,96231.4004
2012-05-08 12:05:00,51.31,51.36,51.28,51.31,49089.13920178001,28.5818,28.6096,28.565,28.5818,49089.1392
2012-05-08 12:10:00,51.32,51.42,51.31,51.42,201780.0027812544,28.5873,28.643,28.5818,28.643,201780.0028
2012-05-08 12:15:00,51.4,51.44,51.37,51.39,21971.90933110833,28.6319,28.6542,28.6152,28.6263,21971.9093
2012-05-08 12:20:00,51.39,51.39,51.31,51.31,33931.30301766097,28.6263,28.6263,28.5818,28.5818,33931.303
2012-05-08 12:25:00,51.31,51.34,51.27,51.34,42275.06605479072,28.5818,28.5985,28.5595,28.5985,42275.0661
2012-05-08 12:30:00,51.33,51.33,51.29,51.33,19190.65498539841,28.5929,28.5929,28.5706,28.5929,19190.655
2012-05-08 12:35:00,51.33,51.42,51.31,51.42,30593.79780280907,28.5929,28.643,28.5818,28.643,30593.7978
2012-05-08 12:40:00,51.42,51.45,51.37,51.43,32262.550410235017,28.643,28.6597,28.6152,28.6486,32262.5504
2012-05-08 12:45:00,51.43,51.47,51.39,51.42,40328.18801279378,28.6486,28.6709,28.6263,28.643,40328.188
2012-05-08 12:50:00,51.4,51.4,51.26,51.26,64246.97538589904,28.6319,28.6319,28.5539,28.5539,64246.9754
2012-05-08 12:55:00,51.26,51.26,51.16,51.16,50757.891809205954,28.5539,28.5539,28.4982,28.4982,50757.8918
2012-05-08 13:00:00,51.16,51.19,51.14,51.14,48115.70018078154,28.4982,28.5149,28.4871,28.4871,48115.7002
2012-05-08 13:05:00,51.14,51.14,51.06,51.08,64386.03810318454,28.4871,28.4871,28.4425,28.4536,64386.0381
2012-05-08 13:10:00,51.07,51.2,51.06,51.19,61604.78375747462,28.4481,28.5205,28.4425,28.5149,61604.7838
2012-05-08 13:15:00,51.19,51.32,51.18,51.31,61326.65832290363,28.5149,28.5873,28.5093,28.5818,61326.6583
2012-05-08 13:20:00,51.31,51.38,51.29,51.37,42275.06605479072,28.5818,28.6208,28.5706,28.6152,42275.0661
2012-05-08 13:25:00,51.36,51.47,51.36,51.47,29481.296064525104,28.6096,28.6709,28.6096,28.6709,29481.2961
2012-05-08 13:30:00,51.47,51.49,51.36,51.37,52009.45626477542,28.6709,28.682,28.6096,28.6152,52009.4563
2012-05-08 13:35:00,51.36,51.41,51.33,51.35,38937.560839938815,28.6096,28.6375,28.5929,28.604,38937.5608
2012-05-08 13:40:00,51.35,51.38,51.31,51.37,29064.107912668616,28.604,28.6208,28.5818,28.6152,29064.1079
2012-05-08 13:45:00,51.39,51.39,51.34,51.37,22389.09748296482,28.6263,28.6263,28.5985,28.6152,22389.0975
2012-05-08 13:50:00,51.37,51.38,51.24,51.24,39771.93714365179,28.6152,28.6208,28.5428,28.5428,39771.9371
2012-05-08 13:55:00,51.24,51.36,51.23,51.36,30593.79780280907,28.5428,28.6096,28.5372,28.6096,30593.7978
2012-05-08 14:00:00,51.36,51.43,51.35,51.39,29342.23334723961,28.6096,28.6486,28.604,28.6263,29342.2333
2012-05-08 14:05:00,51.39,51.44,51.34,51.42,32540.67584480601,28.6263,28.6542,28.5985,28.643,32540.6758
2012-05-08 14:10:00,51.42,51.42,51.37,51.37,105409.5397024058,28.643,28.643,28.6152,28.6152,105409.5397
2012-05-08 14:15:00,51.36,51.37,51.34,51.37,23084.4110693923,28.6096,28.6152,28.5985,28.6152,23084.4111
2012-05-08 14:20:00,51.37,51.39,51.36,51.39,25031.28911138924,28.6152,28.6263,28.6096,28.6263,25031.2891
2012-05-08 14:25:00,51.39,51.47,51.39,51.47,27534.418022528163,28.6263,28.6709,28.6263,28.6709,27534.418
2012-05-08 14:30:00,51.47,51.54,51.42,51.44,54373.522458628846,28.6709,28.7099,28.643,28.6542,54373.5225
2012-05-08 14:35:00,51.44,51.56,51.44,51.56,32957.8639966625,28.6542,28.721,28.6542,28.721,32957.864
2012-05-08 14:40:00,51.57,51.62,51.56,51.58,47698.51202892505,28.7266,28.7544,28.721,28.7322,47698.512
2012-05-08 14:45:00,51.58,51.58,51.52,51.56,42831.316923932696,28.7322,28.7322,28.6987,28.721,42831.3169
2012-05-08 14:50:00,51.56,51.66,51.56,51.62,52426.64441663191,28.721,28.7767,28.721,28.7544,52426.6444
2012-05-08 14:55:00,51.62,51.66,51.61,51.62,52426.64441663191,28.7544,28.7767,28.7489,28.7544,52426.6444
2012-05-08 15:00:00,51.62,51.7,51.54,51.68,92615.7697121402,28.7544,28.799,28.7099,28.7879,92615.7697
2012-05-08 15:05:00,51.68,51.69,51.53,51.54,68696.9823390349,28.7879,28.7934,28.7043,28.7099,68696.9823
2012-05-08 15:10:00,51.55,51.58,51.52,51.57,63690.724516757065,28.7154,28.7322,28.6987,28.7266,63690.7245
2012-05-08 15:15:00,51.55,51.67,51.52,51.67,70226.67222917537,28.7154,28.7823,28.6987,28.7823,70226.6722
2012-05-08 15:20:00,51.67,51.69,51.62,51.66,90251.70351828675,28.7823,28.7934,28.7544,28.7767,90251.7035
2012-05-08 15:25:00,51.65,51.67,51.61,51.62,130718.95424836602,28.7712,28.7823,28.7489,28.7544,130718.9542
2012-05-08 15:30:00,51.62,51.65,51.6,51.62,160339.31303017662,28.7544,28.7712,28.7433,28.7544,160339.313
2012-05-08 15:35:00,51.62,51.71,51.62,51.67,138923.65456821027,28.7544,28.8046,28.7544,28.7823,138923.6546
2012-05-08 15:40:00,51.67,51.69,51.64,51.67,163120.56737588657,28.7823,28.7934,28.7656,28.7823,163120.5674
2012-05-08 15:45:00,51.67,51.68,51.55,51.55,171464.3304130163,28.7823,28.7879,28.7154,28.7154,171464.3304
2012-05-08 15:50:00,51.55,51.67,51.55,51.64,94423.58503685164,28.7154,28.7823,28.7154,28.7656,94423.585
2012-05-08 15:55:00,51.65,51.68,51.6,51.64,202892.5045195384,28.7712,28.7879,28.7433,28.7656,202892.5045
2012-05-09 09:30:00,51.05,51.05,50.65,50.67,194270.6160478376,28.4369,28.4369,28.2141,28.2253,194270.616
2012-05-09 09:35:00,50.66,50.75,50.54,50.69,105131.4142678348,28.2197,28.2698,28.1528,28.2364,105131.4143
2012-05-09 09:40:00,50.69,50.88,50.67,50.75,60353.21930190516,28.2364,28.3422,28.2253,28.2698,60353.2193
2012-05-09 09:45:00,50.75,50.93,50.73,50.87,40606.313447364766,28.2698,28.3701,28.2587,28.3367,40606.3134
2012-05-09 09:50:00,50.85,50.98,50.83,50.91,44221.94409678766,28.3255,28.3979,28.3144,28.3589,44221.9441
2012-05-09 09:55:00,50.91,51.03,50.74,50.99,62161.03462661661,28.3589,28.4258,28.2642,28.4035,62161.0346
2012-05-09 10:00:00,51.03,51.13,50.97,51.06,62439.1600611876,28.4258,28.4815,28.3924,28.4425,62439.1601
2012-05-09 10:05:00,51.06,51.06,50.75,50.83,81490.75232930052,28.4425,28.4425,28.2698,28.3144,81490.7523
2012-05-09 10:10:00,50.84,50.91,50.78,50.83,72868.86385759979,28.3199,28.3589,28.2865,28.3144,72868.8639
2012-05-09 10:15:00,50.83,50.83,50.62,50.75,72034.48755388681,28.3144,28.3144,28.1974,28.2698,72034.4876
2012-05-09 10:20:00,50.75,50.78,50.6,50.67,89834.51536643026,28.2698,28.2865,28.1863,28.2253,89834.5154
2012-05-09 10:25:00,50.67,50.72,50.52,50.53,147406.48032262552,28.2253,28.2531,28.1417,28.1473,147406.4803
2012-05-09 10:30:00,50.52,50.69,50.52,50.62,91642.33069114172,28.1417,28.2364,28.1417,28.1974,91642.3307
2012-05-09 10:35:00,50.62,50.64,50.55,50.58,98734.529272702,28.1974,28.2085,28.1584,28.1751,98734.5293
2012-05-09 10:40:00,50.57,50.62,50.54,50.6,139897.09358920876,28.1695,28.1974,28.1528,28.1863,139897.0936
2012-05-09 10:45:00,50.61,50.67,50.56,50.57,73564.17744402726,28.1918,28.2253,28.164,28.1695,73564.1774
2012-05-09 10:50:00,50.58,50.65,50.54,50.61,75650.1182033097,28.1751,28.2141,28.1528,28.1918,75650.1182
2012-05-09 10:55:00,50.6,50.68,50.57,50.62,72451.6757057433,28.1863,28.2308,28.1695,28.1974,72451.6757
2012-05-09 11:00:00,50.62,50.66,50.55,50.59,92754.83242942567,28.1974,28.2197,28.1584,28.1807,92754.8324
2012-05-09 11:05:00,50.58,50.72,50.56,50.67,55903.2123487693,28.1751,28.2531,28.164,28.2253,55903.2123
2012-05-09 11:10:00,50.67,50.88,50.67,50.84,153247.11444861634,28.2253,28.3422,28.2253,28.3199,153247.1144
2012-05-09 11:15:00,50.84,50.9,50.76,50.78,92615.7697121402,28.3199,28.3534,28.2754,28.2865,92615.7697
2012-05-09 11:20:00,50.78,50.91,50.78,50.86,70365.73494646086,28.2865,28.3589,28.2865,28.3311,70365.7349
2012-05-09 11:25:00,50.87,50.88,50.72,50.73,26839.104436100683,28.3367,28.3422,28.2531,28.2587,26839.1044
2012-05-09 11:30:00,50.74,50.75,50.7,50.73,33235.98943123349,28.2642,28.2698,28.242,28.2587,33235.9894
2012-05-09 11:35:00,50.72,50.93,50.72,50.93,33931.30301766097,28.2531,28.3701,28.2531,28.3701,33931.303
2012-05-09 11:40:00,50.94,50.95,50.85,50.85,58823.52941176471,28.3757,28.3812,28.3255,28.3255,58823.5294
2012-05-09 11:45:00,50.86,50.93,50.85,50.87,37129.74551522737,28.3311,28.3701,28.3255,28.3367,37129.7455
2012-05-09 11:50:00,50.87,50.88,50.81,50.83,37407.870949798365,28.3367,28.3422,28.3032,28.3144,37407.8709
2012-05-09 11:55:00,50.83,50.9,50.7,50.73,59379.78028090669,28.3144,28.3534,28.242,28.2587,59379.7803
2012-05-09 12:00:00,50.73,50.75,50.7,50.73,20859.40759282437,28.2587,28.2698,28.242,28.2587,20859.4076
2012-05-09 12:05:00,50.73,50.79,50.73,50.73,69948.54679460438,28.2587,28.2921,28.2587,28.2587,69948.5468
2012-05-09 12:10:00,50.74,50.78,50.73,50.78,27812.54345709916,28.2642,28.2865,28.2587,28.2865,27812.5435
2012-05-09 12:15:00,50.78,50.8,50.73,50.75,36156.3064942289,28.2865,28.2977,28.2587,28.2698,36156.3065
2012-05-09 12:20:00,50.75,50.75,50.64,50.67,45890.6967042136,28.2698,28.2698,28.2085,28.2253,45890.6967
2012-05-09 12:25:00,50.67,50.71,50.64,50.69,22528.16020025032,28.2253,28.2475,28.2085,28.2364,22528.1602
2012-05-09 12:30:00,50.68,50.68,50.59,50.63,33096.92671394799,28.2308,28.2308,28.1807,28.203,33096.9267
2012-05-09 12:35:00,50.63,50.65,50.59,50.6,32818.801279377,28.203,28.2141,28.1807,28.1863,32818.8013
2012-05-09 12:40:00,50.6,50.63,50.52,50.55,59936.03115004868,28.1863,28.203,28.1417,28.1584,59936.0312
2012-05-09 12:45:00,50.55,50.64,50.52,50.61,102628.28535669588,28.1584,28.2085,28.1417,28.1918,102628.2854
2012-05-09 12:50:00,50.62,50.65,50.55,50.59,38520.37268808233,28.1974,28.2141,28.1584,28.1807,38520.3727
2012-05-09 12:55:00,50.6,50.7,50.6,50.7,21971.90933110833,28.1863,28.242,28.1863,28.242,21971.9093
2012-05-09 13:00:00,50.7,50.83,50.7,50.83,42970.37964121819,28.242,28.3144,28.242,28.3144,42970.3796
2012-05-09 13:05:00,50.84,50.85,50.75,50.75,37964.12181894034,28.3199,28.3255,28.2698,28.2698,37964.1218
2012-05-09 13:10:00,50.76,50.78,50.67,50.67,42970.37964121819,28.2754,28.2865,28.2253,28.2253,42970.3796
2012-05-09 13:15:00,50.67,50.71,50.6,50.6,27673.48073981365,28.2253,28.2475,28.1863,28.1863,27673.4807
2012-05-09 13:20:00,50.6,50.77,50.6,50.69,93867.33416770965,28.1863,28.281,28.1863,28.2364,93867.3342
2012-05-09 13:25:00,50.69,50.78,50.68,50.73,50896.95452649145,28.2364,28.2865,28.2308,28.2587,50896.9545
2012-05-09 13:30:00,50.74,50.85,50.71,50.83,42831.316923932696,28.2642,28.3255,28.2475,28.3144,42831.3169
2012-05-09 13:35:00,50.84,50.85,50.78,50.8,68696.9823390349,28.3199,28.3255,28.2865,28.2977,68696.9823
2012-05-09 13:40:00,50.83,50.91,50.8,50.84,29342.23334723961,28.3144,28.3589,28.2977,28.3199,29342.2333
2012-05-09 13:45:00,50.83,50.91,50.81,50.91,19746.9058545404,28.3144,28.3589,28.3032,28.3589,19746.9059
2012-05-09 13:50:00,50.91,50.93,50.82,50.88,75928.24363788069,28.3589,28.3701,28.3088,28.3422,75928.2436
2012-05-09 13:55:00,50.88,50.89,50.8,50.8,33653.17758308998,28.3422,28.3478,28.2977,28.2977,33653.1776
2012-05-09 14:00:00,50.82,50.85,50.79,50.85,60492.28201919066,28.3088,28.3255,28.2921,28.3255,60492.282
2012-05-09 14:05:00,50.85,50.87,50.83,50.85,29898.484216381592,28.3255,28.3367,28.3144,28.3255,29898.4842
2012-05-09 14:10:00,50.86,50.91,50.85,50.9,29342.23334723961,28.3311,28.3589,28.3255,28.3534,29342.2333
2012-05-09 14:15:00,50.9,50.91,50.83,50.83,43804.75594493117,28.3534,28.3589,28.3144,28.3144,43804.7559
2012-05-09 14:20:00,50.83,50.91,50.83,50.88,67445.41788346544,28.3144,28.3589,28.3144,28.3422,67445.4179
2012-05-09 14:25:00,50.88,50.92,50.87,50.9,23362.53650396329,28.3422,28.3645,28.3367,28.3534,23362.5365
2012-05-09 14:30:00,50.9,50.9,50.84,50.85,30732.860520094564,28.3534,28.3534,28.3199,28.3255,30732.8605
2012-05-09 14:35:00,50.83,50.85,50.74,50.77,31428.174106522045,28.3144,28.3255,28.2642,28.281,31428.1741
2012-05-09 14:40:00,50.78,50.88,50.78,50.86,26004.72813238771,28.2865,28.3422,28.2865,28.3311,26004.7281
2012-05-09 14:45:00,50.86,50.87,50.77,50.77,29481.296064525104,28.3311,28.3367,28.281,28.281,29481.2961
2012-05-09 14:50:00,50.77,50.83,50.74,50.75,39910.999860937285,28.281,28.3144,28.2642,28.2698,39910.9999
2012-05-09 14:55:00,50.75,50.75,50.7,50.72,26839.104436100683,28.2698,28.2698,28.242,28.2531,26839.1044
2012-05-09 15:00:00,50.71,50.75,50.67,50.71,81907.94048115701,28.2475,28.2698,28.2253,28.2475,81907.9405
2012-05-09 15:05:00,50.69,50.72,50.64,50.65,78153.24711444862,28.2364,28.2531,28.2085,28.2141,78153.2471
2012-05-09 15:10:00,50.65,50.71,50.61,50.62,135168.9612015019,28.2141,28.2475,28.1918,28.1974,135168.9612
2012-05-09 15:15:00,50.62,50.73,50.61,50.73,86775.13558614936,28.1974,28.2587,28.1918,28.2587,86775.1356
2012-05-09 15:20:00,50.73,50.82,50.71,50.77,71061.04853288834,28.2587,28.3088,28.2475,28.281,71061.0485
2012-05-09 15:25:00,50.77,50.78,50.68,50.7,51036.01724377695,28.281,28.2865,28.2308,28.242,51036.0172
2012-05-09 15:30:00,50.71,50.8,50.67,50.79,81351.68961201502,28.2475,28.2977,28.2253,28.2921,81351.6896
2012-05-09 15:35:00,50.8,50.81,50.73,50.8,92754.83242942567,28.2977,28.3032,28.2587,28.2977,92754.8324
2012-05-09 15:40:00,50.8,50.9,50.73,50.85,138506.4664163538,28.2977,28.3534,28.2587,28.3255,138506.4664
2012-05-09 15:45:00,50.86,50.86,50.78,50.84,90251.70351828675,28.3311,28.3311,28.2865,28.3199,90251.7035
2012-05-09 15:50:00,50.83,50.83,50.65,50.73,113892.36545682103,28.3144,28.3144,28.2141,28.2587,113892.3655
2012-05-09 15:55:00,50.73,50.73,50.64,50.69,190794.0481157002,28.2587,28.2587,28.2085,28.2364,190794.0481
2012-05-10 09:30:00,51.03,51.58,51.03,51.57,111111.11111111112,28.4258,28.7322,28.4258,28.7266,111111.1111
2012-05-10 09:35:00,51.56,51.57,51.1,51.37,78153.24711444862,28.721,28.7266,28.4648,28.6152,78153.2471
2012-05-10 09:40:00,51.36,51.44,51.19,51.2,49089.13920178001,28.6096,28.6542,28.5149,28.5205,49089.1392
2012-05-10 09:45:00,51.2,51.46,51.2,51.44,47420.38659435406,28.5205,28.6653,28.5205,28.6542,47420.3866
2012-05-10 09:50:00,51.44,51.67,51.41,51.5,92059.5188429982,28.6542,28.7823,28.6375,28.6876,92059.5188
2012-05-10 09:55:00,51.49,51.62,51.47,51.48,89278.26449728828,28.682,28.7544,28.6709,28.6765,89278.2645
2012-05-10 10:00:00,51.49,51.52,51.23,51.26,76901.68265887916,28.682,28.6987,28.5372,28.5539,76901.6827
2012-05-10 10:05:00,51.26,51.45,51.26,51.36,39632.874426366296,28.5539,28.6597,28.5539,28.6096,39632.8744
2012-05-10 10:10:00,51.37,51.43,51.21,51.21,52565.7071339174,28.6152,28.6486,28.5261,28.5261,52565.7071
2012-05-10 10:15:00,51.21,51.36,51.19,51.27,46029.7594214991,28.5261,28.6096,28.5149,28.5595,46029.7594
2012-05-10 10:20:00,51.24,51.3,51.11,51.16,50340.70365734947,28.5428,28.5762,28.4704,28.4982,50340.7037
2012-05-10 10:25:00,51.18,51.22,51.14,51.21,144347.10054234462,28.5093,28.5316,28.4871,28.5261,144347.1005
2012-05-10 10:30:00,51.2,51.24,51.15,51.17,22806.285634821303,28.5205,28.5428,28.4926,28.5038,22806.2856
2012-05-10 10:35:00,51.16,51.22,51.14,51.19,45334.44583507162,28.4982,28.5316,28.4871,28.5149,45334.4458
2012-05-10 10:40:00,51.21,51.3,51.19,51.25,56320.40050062579,28.5261,28.5762,28.5149,28.5483,56320.4005
2012-05-10 10:45:00,51.25,51.29,51.19,51.22,31706.299541093034,28.5483,28.5706,28.5149,28.5316,31706.2995
2012-05-10 10:50:00,51.24,51.24,51.12,51.13,45890.6967042136,28.5428,28.5428,28.4759,28.4815,45890.6967
2012-05-10 10:55:00,51.15,51.15,50.98,51.06,95536.0867751356,28.4926,28.4926,28.3979,28.4425,95536.0868
2012-05-10 11:00:00,51.08,51.14,50.9,50.91,97622.02753441804,28.4536,28.4871,28.3534,28.3589,97622.0275
2012-05-10 11:05:00,50.91,50.98,50.89,50.92,49645.39007092199,28.3589,28.3979,28.3478,28.3645,49645.3901
2012-05-10 11:10:00,50.92,51.04,50.92,50.98,33096.92671394799,28.3645,28.4314,28.3645,28.3979,33096.9267
2012-05-10 11:15:00,50.99,51.08,50.98,51.08,27117.22987067168,28.4035,28.4536,28.3979,28.4536,27117.2299
2012-05-10 11:20:00,51.08,51.1,50.98,51.04,69114.1704908914,28.4536,28.4648,28.3979,28.4314,69114.1705
2012-05-10 11:25:00,51.05,51.05,50.98,51.04,23501.599221248784,28.4369,28.4369,28.3979,28.4314,23501.5992
2012-05-10 11:30:00,51.04,51.08,51.03,51.08,23084.4110693923,28.4314,28.4536,28.4258,28.4536,23084.4111
2012-05-10 11:35:00,51.08,51.14,51.06,51.09,43943.81866221666,28.4536,28.4871,28.4425,28.4592,43943.8187
2012-05-10 11:40:00,51.08,51.11,51.01,51.02,36573.49464608539,28.4536,28.4704,28.4146,28.4202,36573.4946
2012-05-10 11:45:00,51.03,51.03,50.94,51.0,48671.95104992352,28.4258,28.4258,28.3757,28.4091,48671.951
2012-05-10 11:50:00,50.99,51.05,50.98,51.02,29759.421499096094,28.4035,28.4369,28.3979,28.4202,29759.4215
2012-05-10 11:55:00,51.03,51.11,51.02,51.09,20025.03128911139,28.4258,28.4704,28.4202,28.4592,20025.0313
2012-05-10 12:00:00,51.09,51.09,51.01,51.02,34765.679321373944,28.4592,28.4592,28.4146,28.4202,34765.6793
2012-05-10 12:05:00,51.02,51.07,50.98,51.03,27395.355305242665,28.4202,28.4481,28.3979,28.4258,27395.3553
2012-05-10 12:10:00,51.05,51.13,51.05,51.09,25448.477263245724,28.4369,28.4815,28.4369,28.4592,25448.4773
2012-05-10 12:15:00,51.08,51.21,51.07,51.21,25865.66541510221,28.4536,28.5261,28.4481,28.5261,25865.6654
2012-05-10 12:20:00,51.2,51.23,51.15,51.18,50757.891809205954,28.5205,28.5372,28.4926,28.5093,50757.8918
2012-05-10 12:25:00,51.16,51.26,51.16,51.24,21276.595744680853,28.4982,28.5539,28.4982,28.5428,21276.5957
2012-05-10 12:30:00,51.24,51.29,51.19,51.26,48393.82561535253,28.5428,28.5706,28.5149,28.5539,48393.8256
2012-05-10 12:35:00,51.26,51.34,51.24,51.27,19885.96857182589,28.5539,28.5985,28.5428,28.5595,19885.9686
2012-05-10 12:40:00,51.26,51.37,51.24,51.37,17800.02781254346,28.5539,28.6152,28.5428,28.6152,17800.0278
2012-05-10 12:45:00,51.37,51.4,51.34,51.37,23640.66193853428,28.6152,28.6319,28.5985,28.6152,23640.6619
2012-05-10 12:50:00,51.36,51.4,51.31,51.4,38103.18453622584,28.6096,28.6319,28.5818,28.6319,38103.1845
2012-05-10 12:55:00,51.41,51.41,51.35,51.38,18356.27868168544,28.6375,28.6375,28.604,28.6208,18356.2787
2012-05-10 13:00:00,51.39,51.44,51.31,51.41,27395.355305242665,28.6263,28.6542,28.5818,28.6375,27395.3553
2012-05-10 13:05:00,51.4,51.42,51.34,51.4,23918.78737310527,28.6319,28.643,28.5985,28.6319,23918.7874
2012-05-10 13:10:00,51.39,51.42,51.34,51.41,29898.484216381592,28.6263,28.643,28.5985,28.6375,29898.4842
2012-05-10 13:15:00,51.42,51.45,51.4,51.43,14045.334445835071,28.643,28.6597,28.6319,28.6486,14045.3344
2012-05-10 13:20:00,51.43,51.44,51.38,51.44,23084.4110693923,28.6486,28.6542,28.6208,28.6542,23084.4111
2012-05-10 13:25:00,51.44,51.46,51.4,51.44,20025.03128911139,28.6542,28.6653,28.6319,28.6542,20025.0313
2012-05-10 13:30:00,51.44,51.53,51.44,51.52,27117.22987067168,28.6542,28.7043,28.6542,28.6987,27117.2299
2012-05-10 13:35:00,51.51,51.53,51.44,51.44,53261.02072034488,28.6932,28.7043,28.6542,28.6542,53261.0207
2012-05-10 13:40:00,51.45,51.51,51.43,51.47,56042.2750660548,28.6597,28.6932,28.6486,28.6709,56042.2751
2012-05-10 13:45:00,51.49,51.52,51.47,51.5,17800.02781254346,28.682,28.6987,28.6709,28.6876,17800.0278
2012-05-10 13:50:00,51.51,51.55,51.51,51.54,17243.776943401477,28.6932,28.7154,28.6932,28.7099,17243.7769
2012-05-10 13:55:00,51.54,51.55,51.46,51.5,27534.418022528163,28.7099,28.7154,28.6653,28.6876,27534.418
2012-05-10 14:00:00,51.5,51.56,51.49,51.55,25031.28911138924,28.6876,28.721,28.682,28.7154,25031.2891
2012-05-10 14:05:00,51.56,51.56,51.51,51.54,21276.595744680853,28.721,28.721,28.6932,28.7099,21276.5957
2012-05-10 14:10:00,51.54,51.56,51.48,51.5,61326.65832290363,28.7099,28.721,28.6765,28.6876,61326.6583
2012-05-10 14:15:00,51.5,51.52,51.47,51.47,21554.721179251843,28.6876,28.6987,28.6709,28.6709,21554.7212
2012-05-10 14:20:00,51.48,51.52,51.47,51.52,17660.96509525796,28.6765,28.6987,28.6709,28.6987,17660.9651
2012-05-10 14:25:00,51.52,51.55,51.5,51.54,19746.9058545404,28.6987,28.7154,28.6876,28.7099,19746.9059
2012-05-10 14:30:00,51.54,51.54,51.44,51.47,17104.71422611598,28.7099,28.7099,28.6542,28.6709,17104.7142
2012-05-10 14:35:00,51.46,51.51,51.44,51.48,23223.4737866778,28.6653,28.6932,28.6542,28.6765,23223.4738
2012-05-10 14:40:00,51.48,51.48,51.33,51.34,76623.55722430817,28.6765,28.6765,28.5929,28.5985,76623.5572
2012-05-10 14:45:00,51.34,51.36,51.24,51.25,80795.43874287304,28.5985,28.6096,28.5428,28.5483,80795.4387
2012-05-10 14:50:00,51.24,51.28,51.21,51.28,44082.88137950216,28.5428,28.565,28.5261,28.565,44082.8814
2012-05-10 14:55:00,51.28,51.35,51.28,51.29,85662.63384786539,28.565,28.604,28.565,28.5706,85662.6338
2012-05-10 15:00:00,51.27,51.36,51.27,51.33,25726.60269781672,28.5595,28.6096,28.5595,28.5929,25726.6027
2012-05-10 15:05:00,51.33,51.36,51.29,51.35,20581.28215825337,28.5929,28.6096,28.5706,28.604,20581.2822
2012-05-10 15:10:00,51.34,51.41,51.34,51.39,59240.7175636212,28.5985,28.6375,28.5985,28.6263,59240.7176
2012-05-10 15:15:00,51.38,51.42,51.38,51.41,36851.62008065638,28.6208,28.643,28.6208,28.6375,36851.6201
2012-05-10 15:20:00,51.42,51.44,51.36,51.42,45890.6967042136,28.643,28.6542,28.6096,28.643,45890.6967
2012-05-10 15:25:00,51.42,51.43,51.38,51.42,31150.04867195105,28.643,28.6486,28.6208,28.643,31150.0487
2012-05-10 15:30:00,51.42,51.44,51.39,51.43,82464.19135029899,28.643,28.6542,28.6263,28.6486,82464.1914
2012-05-10 15:35:00,51.43,51.44,51.39,51.42,46168.8221387846,28.6486,28.6542,28.6263,28.643,46168.8221
2012-05-10 15:40:00,51.43,51.45,51.34,51.34,59101.6548463357,28.6486,28.6597,28.5985,28.5985,59101.6548
2012-05-10 15:45:00,51.34,51.39,51.3,51.39,49367.264636351,28.5985,28.6263,28.5762,28.6263,49367.2646
2012-05-10 15:50:00,51.38,51.39,51.22,51.26,83020.44221944097,28.6208,28.6263,28.5316,28.5539,83020.4422
2012-05-10 15:55:00,51.26,51.32,51.26,51.31,116673.61980253096,28.5539,28.5873,28.5539,28.5818,116673.6198
2012-05-11 09:30:00,51.13,51.24,51.11,51.24,59657.90571547768,28.4815,28.5428,28.4704,28.5428,59657.9057
2012-05-11 09:35:00,51.25,51.45,51.25,51.45,30593.79780280907,28.5483,28.6597,28.5483,28.6597,30593.7978
2012-05-11 09:40:00,51.42,51.53,51.4,51.51,37268.80823251286,28.643,28.7043,28.6319,28.6932,37268.8082
2012-05-11 09:45:00,51.52,51.57,51.51,51.52,41023.50159922125,28.6987,28.7266,28.6932,28.6987,41023.5016
2012-05-11 09:50:00,51.52,51.66,51.52,51.59,54651.64789319984,28.6987,28.7767,28.6987,28.7377,54651.6479
2012-05-11 09:55:00,51.6,51.63,51.55,51.6,20720.34487553887,28.7433,28.76,28.7154,28.7433,20720.3449
2012-05-11 10:00:00,51.58,51.76,51.57,51.65,97065.77666527603,28.7322,28.8324,28.7266,28.7712,97065.7767
2012-05-11 10:05:00,51.65,51.65,51.46,51.46,150465.86010290642,28.7712,28.7712,28.6653,28.6653,150465.8601
2012-05-11 10:10:00,51.47,51.57,51.46,51.55,20859.40759282437,28.6709,28.7266,28.6653,28.7154,20859.4076
2012-05-11 10:15:00,51.56,51.75,51.56,51.69,69392.29592546239,28.721,28.8269,28.721,28.7934,69392.2959
2012-05-11 10:20:00,51.68,51.78,51.67,51.76,74398.55374774024,28.7879,28.8436,28.7823,28.8324,74398.5537
2012-05-11 10:25:00,51.75,51.77,51.68,51.7,31150.04867195105,28.8269,28.838,28.7879,28.799,31150.0487
2012-05-11 10:30:00,51.7,51.85,51.69,51.8,55764.1496314838,28.799,28.8826,28.7934,28.8547,55764.1496
2012-05-11 10:35:00,51.78,51.8,51.72,51.78,31845.362258378533,28.8436,28.8547,28.8101,28.8436,31845.3623
2012-05-11 10:40:00,51.78,51.88,51.78,51.87,64386.03810318454,28.8436,28.8993,28.8436,28.8937,64386.0381
2012-05-11 10:45:00,51.88,51.99,51.85,51.99,45890.6967042136,28.8993,28.9605,28.8826,28.9605,45890.6967
2012-05-11 10:50:00,51.99,52.03,51.93,51.94,99012.654707273,28.9605,28.9828,28.9271,28.9327,99012.6547
2012-05-11 10:55:00,51.95,51.97,51.91,51.93,32957.8639966625,28.9383,28.9494,28.916,28.9271,32957.864
2012-05-11 11:00:00,51.93,51.95,51.85,51.87,38381.30997079684,28.9271,28.9383,28.8826,28.8937,38381.31
2012-05-11 11:05:00,51.88,51.98,51.85,51.98,34904.74203865944,28.8993,28.955,28.8826,28.955,34904.742
2012-05-11 11:10:00,51.98,52.01,51.95,51.99,78431.37254901961,28.955,28.9717,28.9383,28.9605,78431.3725
2012-05-11 11:15:00,51.98,52.02,51.88,51.9,53121.958003059386,28.955,28.9773,28.8993,28.9104,53121.958
2012-05-11 11:20:00,51.9,51.95,51.88,51.91,10846.89194826867,28.9104,28.9383,28.8993,28.916,10846.8919
2012-05-11 11:25:00,51.91,51.95,51.84,51.85,15992.212487832014,28.916,28.9383,28.877,28.8826,15992.2125
2012-05-11 11:30:00,51.9,52.04,51.89,51.99,35321.93019051592,28.9104,28.9884,28.9048,28.9605,35321.9302
2012-05-11 11:35:00,51.98,52.04,51.98,51.98,48950.07648449451,28.955,28.9884,28.955,28.955,48950.0765
2012-05-11 11:40:00,51.97,51.98,51.88,51.89,13767.209011264082,28.9494,28.955,28.8993,28.9048,13767.209
2012-05-11 11:45:00,51.89,51.89,51.83,51.85,10429.703796412185,28.9048,28.9048,28.8714,28.8826,10429.7038
2012-05-11 11:50:00,51.85,51.88,51.82,51.88,12098.456403838132,28.8826,28.8993,28.8658,28.8993,12098.4564
2012-05-11 11:55:00,51.88,51.91,51.88,51.91,6396.884995132806,28.8993,28.916,28.8993,28.916,6396.885
2012-05-11 12:00:00,51.91,51.95,51.84,51.85,13350.020859407594,28.916,28.9383,28.877,28.8826,13350.0209
2012-05-11 12:05:00,51.85,51.85,51.8,51.85,16131.275205117508,28.8826,28.8826,28.8547,28.8826,16131.2752
2012-05-11 12:10:00,51.84,51.85,51.76,51.76,16687.52607425949,28.877,28.8826,28.8324,28.8324,16687.5261
2012-05-11 12:15:00,51.75,51.78,51.74,51.75,11264.080100125157,28.8269,28.8436,28.8213,28.8269,11264.0801
2012-05-11 12:20:00,51.74,51.86,51.74,51.86,6953.135864274788,28.8213,28.8881,28.8213,28.8881,6953.1359
2012-05-11 12:25:00,51.87,51.87,51.77,51.78,6118.7595605618135,28.8937,28.8937,28.838,28.8436,6118.7596
2012-05-11 12:30:00,51.77,51.81,51.75,51.81,16965.651508830484,28.838,28.8603,28.8269,28.8603,16965.6515
2012-05-11 12:35:00,51.81,51.84,51.8,51.84,15853.149770546515,28.8603,28.877,28.8547,28.877,15853.1498
2012-05-11 12:40:00,51.84,51.89,51.84,51.85,23501.599221248784,28.877,28.9048,28.877,28.8826,23501.5992
2012-05-11 12:45:00,51.85,51.89,51.83,51.88,15992.212487832014,28.8826,28.9048,28.8714,28.8993,15992.2125
2012-05-11 12:50:00,51.87,51.88,51.8,51.81,11959.393686552636,28.8937,28.8993,28.8547,28.8603,11959.3937
2012-05-11 12:55:00,51.82,51.85,51.81,51.82,15992.212487832014,28.8658,28.8826,28.8603,28.8658,15992.2125
2012-05-11 13:00:00,51.82,51.83,51.8,51.83,14879.710749548049,28.8658,28.8714,28.8547,28.8714,14879.7107
2012-05-11 13:05:00,51.83,51.83,51.78,51.78,11403.142817410651,28.8714,28.8714,28.8436,28.8436,11403.1428
2012-05-11 13:10:00,51.77,51.8,51.74,51.8,20442.21944096788,28.838,28.8547,28.8213,28.8547,20442.2194
2012-05-11 13:15:00,51.79,51.81,51.76,51.79,25865.66541510221,28.8491,28.8603,28.8324,28.8491,25865.6654
2012-05-11 13:20:00,51.8,51.82,51.75,51.75,47003.19844249757,28.8547,28.8658,28.8269,28.8269,47003.1984
2012-05-11 13:25:00,51.75,51.84,51.75,51.81,44500.06953135865,28.8269,28.877,28.8269,28.8603,44500.0695
2012-05-11 13:30:00,51.8,51.91,51.8,51.83,59240.7175636212,28.8547,28.916,28.8547,28.8714,59240.7176
2012-05-11 13:35:00,51.83,51.85,51.78,51.78,93867.33416770965,28.8714,28.8826,28.8436,28.8436,93867.3342
2012-05-11 13:40:00,51.78,51.81,51.75,51.78,103462.66166040883,28.8436,28.8603,28.8269,28.8436,103462.6617
2012-05-11 13:45:00,51.78,51.78,51.73,51.77,26004.72813238771,28.8436,28.8436,28.8157,28.838,26004.7281
2012-05-11 13:50:00,51.78,51.83,51.78,51.79,63690.724516757065,28.8436,28.8714,28.8436,28.8491,63690.7245
2012-05-11 13:55:00,51.79,51.8,51.75,51.78,20998.47031010986,28.8491,28.8547,28.8269,28.8436,20998.4703
2012-05-11 14:00:00,51.79,51.82,51.72,51.72,106939.22959254624,28.8491,28.8658,28.8101,28.8101,106939.2296
2012-05-11 14:05:00,51.72,51.75,51.69,51.74,24196.912807676264,28.8101,28.8269,28.7934,28.8213,24196.9128
2012-05-11 14:10:00,51.74,51.79,51.73,51.78,15714.087053261022,28.8213,28.8491,28.8157,28.8436,15714.0871
2012-05-11 14:15:00,51.78,51.88,51.78,51.83,14740.648032262552,28.8436,28.8993,28.8436,28.8714,14740.648
2012-05-11 14:20:00,51.82,51.82,51.76,51.76,24057.85009039077,28.8658,28.8658,28.8324,28.8324,24057.8501
2012-05-11 14:25:00,51.77,51.8,51.76,51.76,18912.529550827425,28.838,28.8547,28.8324,28.8324,18912.5296
2012-05-11 14:30:00,51.77,51.77,51.69,51.72,16965.651508830484,28.838,28.838,28.7934,28.8101,16965.6515
2012-05-11 14:35:00,51.74,51.75,51.64,51.65,21693.78389653734,28.8213,28.8269,28.7656,28.7712,21693.7839
2012-05-11 14:40:00,51.65,51.69,51.63,51.69,30037.546933667087,28.7712,28.7934,28.76,28.7934,30037.5469
2012-05-11 14:45:00,51.69,51.73,51.67,51.7,83020.44221944097,28.7934,28.8157,28.7823,28.799,83020.4422
2012-05-11 14:50:00,51.7,51.71,51.62,51.64,49923.51550549298,28.799,28.8046,28.7544,28.7656,49923.5155
2012-05-11 14:55:00,51.64,51.65,51.61,51.62,52009.45626477542,28.7656,28.7712,28.7489,28.7544,52009.4563
2012-05-11 15:00:00,51.62,51.72,51.62,51.64,22945.3483521068,28.7544,28.8101,28.7544,28.7656,22945.3484
2012-05-11 15:05:00,51.65,51.65,51.56,51.6,16965.651508830484,28.7712,28.7712,28.721,28.7433,16965.6515
2012-05-11 15:10:00,51.61,51.66,51.6,51.64,15714.087053261022,28.7489,28.7767,28.7433,28.7656,15714.0871
2012-05-11 15:15:00,51.62,51.71,51.62,51.7,18217.215964399948,28.7544,28.8046,28.7544,28.799,18217.216
2012-05-11 15:20:00,51.7,51.71,51.66,51.67,16826.58879154499,28.799,28.8046,28.7767,28.7823,16826.5888
2012-05-11 15:25:00,51.66,51.72,51.66,51.69,24196.912807676264,28.7767,28.8101,28.7767,28.7934,24196.9128
2012-05-11 15:30:00,51.69,51.69,51.61,51.62,83437.63037129746,28.7934,28.7934,28.7489,28.7544,83437.6304
2012-05-11 15:35:00,51.62,51.62,51.59,51.62,73007.92657488528,28.7544,28.7544,28.7377,28.7544,73007.9266
2012-05-11 15:40:00,51.61,51.61,51.53,51.53,47281.32387706856,28.7489,28.7489,28.7043,28.7043,47281.3239
2012-05-11 15:45:00,51.52,51.55,51.48,51.53,72034.48755388681,28.6987,28.7154,28.6765,28.7043,72034.4876
2012-05-11 15:50:00,51.55,51.55,51.49,51.51,221387.8459185093,28.7154,28.7154,28.682,28.6932,221387.8459
2012-05-11 15:55:00,51.52,51.58,51.5,51.55,133361.14587679046,28.6987,28.7322,28.6876,28.7154,133361.1459
2012-05-14 09:30:00,51.13,51.33,51.08,51.2,73146.98929217078,28.4815,28.5929,28.4536,28.5205,73146.9893
2012-05-14 09:35:00,51.15,51.16,50.9,50.91,63829.78723404256,28.4926,28.4982,28.3534,28.3589,63829.7872
2012-05-14 09:40:00,50.91,50.91,50.81,50.87,77875.12167987763,28.3589,28.3589,28.3032,28.3367,77875.1217
2012-05-14 09:45:00,50.9,50.92,50.83,50.86,43526.63051036018,28.3534,28.3645,28.3144,28.3311,43526.6305
2012-05-14 09:50:00,50.85,50.91,50.84,50.88,29898.484216381592,28.3255,28.3589,28.3199,28.3422,29898.4842
2012-05-14 09:55:00,50.88,51.03,50.87,51.02,24892.22639410374,28.3422,28.4258,28.3367,28.4202,24892.2264
2012-05-14 10:00:00,51.02,51.06,50.85,50.86,63273.536364900574,28.4202,28.4425,28.3255,28.3311,63273.5364
2012-05-14 10:05:00,50.85,50.93,50.78,50.78,62856.34821304409,28.3255,28.3701,28.2865,28.2865,62856.3482
2012-05-14 10:10:00,50.78,50.78,50.59,50.63,43804.75594493117,28.2865,28.2865,28.1807,28.203,43804.7559
2012-05-14 10:15:00,50.63,50.64,50.59,50.62,29342.23334723961,28.203,28.2085,28.1807,28.1974,29342.2333
2012-05-14 10:20:00,50.61,50.7,50.58,50.7,46029.7594214991,28.1918,28.242,28.1751,28.242,46029.7594
2012-05-14 10:25:00,50.68,50.7,50.5,50.51,75789.1809205952,28.2308,28.242,28.1306,28.1361,75789.1809
2012-05-14 10:30:00,50.51,50.63,50.46,50.62,63412.59908218607,28.1361,28.203,28.1083,28.1974,63412.5991
2012-05-14 10:35:00,50.63,50.79,50.62,50.77,37546.93366708386,28.203,28.2921,28.1974,28.281,37546.9337
2012-05-14 10:40:00,50.77,50.84,50.74,50.76,55625.08691419831,28.281,28.3199,28.2642,28.2754,55625.0869
2012-05-14 10:45:00,50.76,50.77,50.68,50.75,62578.22277847309,28.2754,28.281,28.2308,28.2698,62578.2228
2012-05-14 10:50:00,50.75,50.84,50.71,50.83,31845.362258378533,28.2698,28.3199,28.2475,28.3144,31845.3623
2012-05-14 10:55:00,50.83,50.91,50.83,50.85,65359.47712418301,28.3144,28.3589,28.3144,28.3255,65359.4771
2012-05-14 11:00:00,50.86,50.86,50.74,50.8,30315.67236823808,28.3311,28.3311,28.2642,28.2977,30315.6724
2012-05-14 11:05:00,50.8,50.8,50.72,50.72,106661.10415797523,28.2977,28.2977,28.2531,28.2531,106661.1042
2012-05-14 11:10:00,50.73,50.77,50.68,50.77,35600.05562508692,28.2587,28.281,28.2308,28.281,35600.0556
2012-05-14 11:15:00,50.76,50.78,50.68,50.73,28925.04519538312,28.2754,28.2865,28.2308,28.2587,28925.0452
2012-05-14 11:20:00,50.73,50.81,50.72,50.76,85106.38297872341,28.2587,28.3032,28.2531,28.2754,85106.383
2012-05-14 11:25:00,50.78,50.86,50.77,50.81,122097.06577666527,28.2865,28.3311,28.281,28.3032,122097.0658
2012-05-14 11:30:00,50.81,50.85,50.8,50.81,40745.37616465026,28.3032,28.3255,28.2977,28.3032,40745.3762
2012-05-14 11:35:00,50.8,50.8,50.7,50.71,35043.80475594493,28.2977,28.2977,28.242,28.2475,35043.8048
2012-05-14 11:40:00,50.72,50.74,50.67,50.68,39910.999860937285,28.2531,28.2642,28.2253,28.2308,39910.9999
2012-05-14 11:45:00,50.67,50.71,50.66,50.69,18495.341398970937,28.2253,28.2475,28.2197,28.2364,18495.3414
2012-05-14 11:50:00,50.67,50.73,50.66,50.72,26004.72813238771,28.2253,28.2587,28.2197,28.2531,26004.7281
2012-05-14 11:55:00,50.73,50.75,50.69,50.7,34626.61660408845,28.2587,28.2698,28.2364,28.242,34626.6166
2012-05-14 12:00:00,50.7,50.7,50.66,50.69,33514.114865804484,28.242,28.242,28.2197,28.2364,33514.1149
2012-05-14 12:05:00,50.68,50.69,50.63,50.65,52982.89528577389,28.2308,28.2364,28.203,28.2141,52982.8953
2012-05-14 12:10:00,50.65,50.71,50.65,50.67,27673.48073981365,28.2141,28.2475,28.2141,28.2253,27673.4807
2012-05-14 12:15:00,50.67,50.7,50.65,50.65,29620.3587818106,28.2253,28.242,28.2141,28.2141,29620.3588
2012-05-14 12:20:00,50.65,50.67,50.63,50.65,50062.57822277848,28.2141,28.2253,28.203,28.2141,50062.5782
2012-05-14 12:25:00,50.65,50.66,50.6,50.6,38937.560839938815,28.2141,28.2197,28.1863,28.1863,38937.5608
2012-05-14 12:30:00,50.6,50.72,50.59,50.71,69114.1704908914,28.1863,28.2531,28.1807,28.2475,69114.1705
2012-05-14 12:35:00,50.71,50.75,50.7,50.7,70087.60951188987,28.2475,28.2698,28.242,28.242,70087.6095
2012-05-14 12:40:00,50.7,50.73,50.7,50.71,54373.522458628846,28.242,28.2587,28.242,28.2475,54373.5225
2012-05-14 12:45:00,50.7,50.75,50.68,50.7,31289.111389236547,28.242,28.2698,28.2308,28.242,31289.1114
2012-05-14 12:50:00,50.71,50.73,50.69,50.7,47142.26115978307,28.2475,28.2587,28.2364,28.242,47142.2612
2012-05-14 12:55:00,50.73,50.73,50.66,50.7,20998.47031010986,28.2587,28.2587,28.2197,28.242,20998.4703
2012-05-14 13:00:00,50.7,50.75,50.7,50.75,37964.12181894034,28.242,28.2698,28.242,28.2698,37964.1218
2012-05-14 13:05:00,50.75,50.75,50.68,50.69,17800.02781254346,28.2698,28.2698,28.2308,28.2364,17800.0278
2012-05-14 13:10:00,50.69,50.72,50.67,50.69,12793.769990265611,28.2364,28.2531,28.2253,28.2364,12793.77
2012-05-14 13:15:00,50.67,50.68,50.6,50.61,16270.337922403003,28.2253,28.2308,28.1863,28.1918,16270.3379
2012-05-14 13:20:00,50.61,50.67,50.6,50.61,26700.041718815188,28.1918,28.2253,28.1863,28.1918,26700.0417
2012-05-14 13:25:00,50.62,50.62,50.58,50.6,21137.53302739536,28.1974,28.1974,28.1751,28.1863,21137.533
2012-05-14 13:30:00,50.6,50.68,50.59,50.66,37964.12181894034,28.1863,28.2308,28.1807,28.2197,37964.1218
2012-05-14 13:35:00,50.67,50.75,50.66,50.74,16270.337922403003,28.2253,28.2698,28.2197,28.2642,16270.3379
2012-05-14 13:40:00,50.74,50.75,50.67,50.69,41718.81518564873,28.2642,28.2698,28.2253,28.2364,41718.8152
2012-05-14 13:45:00,50.68,50.7,50.67,50.68,14740.648032262552,28.2308,28.242,28.2253,28.2308,14740.648
2012-05-14 13:50:00,50.67,50.78,50.67,50.77,45612.57126964261,28.2253,28.2865,28.2253,28.281,45612.5713
2012-05-14 13:55:00,50.77,50.78,50.75,50.75,21415.658461966348,28.281,28.2865,28.2698,28.2698,21415.6585
2012-05-14 14:00:00,50.76,50.78,50.75,50.77,30593.79780280907,28.2754,28.2865,28.2698,28.281,30593.7978
2012-05-14 14:05:00,50.77,50.78,50.75,50.76,26282.8535669587,28.281,28.2865,28.2698,28.2754,26282.8536
2012-05-14 14:10:00,50.76,50.78,50.74,50.76,27534.418022528163,28.2754,28.2865,28.2642,28.2754,27534.418
2012-05-14 14:15:00,50.76,50.77,50.65,50.65,22250.034765679324,28.2754,28.281,28.2141,28.2141,22250.0348
2012-05-14 14:20:00,50.65,50.67,50.63,50.66,42970.37964121819,28.2141,28.2253,28.203,28.2197,42970.3796
2012-05-14 14:25:00,50.66,50.7,50.64,50.69,29203.17062995411,28.2197,28.242,28.2085,28.2364,29203.1706
2012-05-14 14:30:00,50.7,50.7,50.67,50.7,20025.03128911139,28.242,28.242,28.2253,28.242,20025.0313
2012-05-14 14:35:00,50.7,50.7,50.57,50.59,42553.19148936171,28.242,28.242,28.1695,28.1807,42553.1915
2012-05-14 14:40:00,50.58,50.61,50.57,50.61,19051.59226811292,28.1751,28.1918,28.1695,28.1918,19051.5923
2012-05-14 14:45:00,50.61,50.61,50.55,50.57,26560.979001529693,28.1918,28.1918,28.1584,28.1695,26560.979
2012-05-14 14:50:00,50.57,50.62,50.56,50.59,31428.174106522045,28.1695,28.1974,28.164,28.1807,31428.1741
2012-05-14 14:55:00,50.59,50.6,50.52,50.55,36017.243776943404,28.1807,28.1863,28.1417,28.1584,36017.2438
2012-05-14 15:00:00,50.55,50.58,50.52,50.52,37268.80823251286,28.1584,28.1751,28.1417,28.1417,37268.8082
2012-05-14 15:05:00,50.52,50.55,50.52,50.52,50062.57822277848,28.1417,28.1584,28.1417,28.1417,50062.5782
2012-05-14 15:10:00,50.53,50.55,50.5,50.5,38798.49812265332,28.1473,28.1584,28.1306,28.1306,38798.4981
2012-05-14 15:15:00,50.5,50.52,50.43,50.44,90390.76623557226,28.1306,28.1417,28.0916,28.0971,90390.7662
2012-05-14 15:20:00,50.44,50.44,50.37,50.42,125573.63370880268,28.0971,28.0971,28.0581,28.086,125573.6337
2012-05-14 15:25:00,50.42,50.45,50.32,50.32,156862.74509803922,28.086,28.1027,28.0303,28.0303,156862.7451
2012-05-14 15:30:00,50.32,50.39,50.31,50.35,184536.2258378529,28.0303,28.0693,28.0247,28.047,184536.2258
2012-05-14 15:35:00,50.36,50.37,50.27,50.28,108051.7313308302,28.0526,28.0581,28.0024,28.008,108051.7313
2012-05-14 15:40:00,50.28,50.29,50.16,50.2,174940.8983451537,28.008,28.0136,27.9412,27.9634,174940.8983
2012-05-14 15:45:00,50.21,50.21,50.12,50.18,154776.8043387568,27.969,27.969,27.9189,27.9523,154776.8043
2012-05-14 15:50:00,50.18,50.27,50.17,50.2,199694.0620219719,27.9523,28.0024,27.9467,27.9634,199694.062
2012-05-14 15:55:00,50.2,50.26,50.17,50.21,293283.2707551106,27.9634,27.9969,27.9467,27.969,293283.2708
2012-05-15 09:30:00,50.19,50.47,50.13,50.21,149631.48379919346,27.9579,28.1138,27.9245,27.969,149631.4838
2012-05-15 09:35:00,50.28,50.34,50.14,50.33,74954.80461688222,28.008,28.0414,27.93,28.0359,74954.8046
2012-05-15 09:40:00,50.33,50.33,50.13,50.15,85106.38297872341,28.0359,28.0359,27.9245,27.9356,85106.383
2012-05-15 09:45:00,50.15,50.32,50.11,50.32,48115.70018078154,27.9356,28.0303,27.9133,28.0303,48115.7002
2012-05-15 09:50:00,50.32,50.35,50.27,50.3,38798.49812265332,28.0303,28.047,28.0024,28.0191,38798.4981
2012-05-15 09:55:00,50.31,50.34,50.24,50.26,90947.01710471424,28.0247,28.0414,27.9857,27.9969,90947.0171
2012-05-15 10:00:00,50.27,50.33,50.22,50.25,79404.81157001808,28.0024,28.0359,27.9746,27.9913,79404.8116
2012-05-15 10:05:00,50.26,50.42,50.24,50.39,51870.39354748992,27.9969,28.086,27.9857,28.0693,51870.3935
2012-05-15 10:10:00,50.39,50.47,50.36,50.47,26560.979001529693,28.0693,28.1138,28.0526,28.1138,26560.979
2012-05-15 10:15:00,50.47,50.49,50.4,50.49,47281.32387706856,28.1138,28.125,28.0749,28.125,47281.3239
2012-05-15 10:20:00,50.49,50.67,50.49,50.65,106243.91600611876,28.125,28.2253,28.125,28.2141,106243.916
2012-05-15 10:25:00,50.65,50.74,50.6,50.73,56876.65136976777,28.2141,28.2642,28.1863,28.2587,56876.6514
2012-05-15 10:30:00,50.74,50.77,50.67,50.67,49089.13920178001,28.2642,28.281,28.2253,28.2253,49089.1392
2012-05-15 10:35:00,50.67,50.75,50.65,50.73,66471.97886246697,28.2253,28.2698,28.2141,28.2587,66471.9789
2012-05-15 10:40:00,50.73,50.78,50.68,50.68,50201.640940063975,28.2587,28.2865,28.2308,28.2308,50201.6409
2012-05-15 10:45:00,50.67,50.75,50.65,50.74,36295.36921151439,28.2253,28.2698,28.2141,28.2642,36295.3692
2012-05-15 10:50:00,50.74,50.75,50.67,50.73,60353.21930190516,28.2642,28.2698,28.2253,28.2587,60353.2193
2012-05-15 10:55:00,50.73,50.79,50.7,50.78,31428.174106522045,28.2587,28.2921,28.242,28.2865,31428.1741
2012-05-15 11:00:00,50.78,50.78,50.66,50.67,124322.06925323322,28.2865,28.2865,28.2197,28.2253,124322.0693
2012-05-15 11:05:00,50.68,50.68,50.57,50.58,40189.12529550828,28.2308,28.2308,28.1695,28.1751,40189.1253
2012-05-15 11:10:00,50.58,50.59,50.37,50.41,69253.2332081769,28.1751,28.1807,28.0581,28.0804,69253.2332
2012-05-15 11:15:00,50.41,50.5,50.4,50.49,28229.73160895564,28.0804,28.1306,28.0749,28.125,28229.7316
2012-05-15 11:20:00,50.5,50.52,50.48,50.51,17243.776943401477,28.1306,28.1417,28.1194,28.1361,17243.7769
2012-05-15 11:25:00,50.51,50.51,50.47,50.48,30454.73508552357,28.1361,28.1361,28.1138,28.1194,30454.7351
2012-05-15 11:30:00,50.47,50.53,50.47,50.52,21554.721179251843,28.1138,28.1473,28.1138,28.1417,21554.7212
2012-05-15 11:35:00,50.52,50.71,50.52,50.68,40189.12529550828,28.1417,28.2475,28.1417,28.2308,40189.1253
2012-05-15 11:40:00,50.68,50.77,50.66,50.75,27812.54345709916,28.2308,28.281,28.2197,28.2698,27812.5435
2012-05-15 11:45:00,50.76,50.9,50.76,50.87,68696.9823390349,28.2754,28.3534,28.2754,28.3367,68696.9823
2012-05-15 11:50:00,50.86,50.86,50.8,50.83,31289.111389236547,28.3311,28.3311,28.2977,28.3144,31289.1114
2012-05-15 11:55:00,50.83,50.91,50.83,50.91,46446.94757335559,28.3144,28.3589,28.3144,28.3589,46446.9476
2012-05-15 12:00:00,50.91,50.91,50.85,50.86,32401.613127520515,28.3589,28.3589,28.3255,28.3311,32401.6131
2012-05-15 12:05:00,50.86,50.96,50.85,50.95,35460.992907801425,28.3311,28.3868,28.3255,28.3812,35460.9929
2012-05-15 12:10:00,50.94,51.03,50.93,50.99,44361.00681407315,28.3757,28.4258,28.3701,28.4035,44361.0068
2012-05-15 12:15:00,51.0,51.02,50.96,50.99,21693.78389653734,28.4091,28.4202,28.3868,28.4035,21693.7839
2012-05-15 12:20:00,51.0,51.0,50.93,50.96,16965.651508830484,28.4091,28.4091,28.3701,28.3868,16965.6515
2012-05-15 12:25:00,50.96,51.05,50.96,51.02,38798.49812265332,28.3868,28.4369,28.3868,28.4202,38798.4981
2012-05-15 12:30:00,51.02,51.06,51.01,51.04,24057.85009039077,28.4202,28.4425,28.4146,28.4314,24057.8501
2012-05-15 12:35:00,51.04,51.11,51.04,51.08,19885.96857182589,28.4314,28.4704,28.4314,28.4536,19885.9686
2012-05-15 12:40:00,51.08,51.1,51.05,51.07,27951.60617438465,28.4536,28.4648,28.4369,28.4481,27951.6062
2012-05-15 12:45:00,51.08,51.08,51.01,51.02,94284.52231956614,28.4536,28.4536,28.4146,28.4202,94284.5223
2012-05-15 12:50:00,51.01,51.02,50.9,50.93,109442.35850368516,28.4146,28.4202,28.3534,28.3701,109442.3585
2012-05-15 12:55:00,50.93,50.96,50.89,50.91,61326.65832290363,28.3701,28.3868,28.3478,28.3589,61326.6583
2012-05-15 13:00:00,50.92,50.97,50.89,50.96,42275.06605479072,28.3645,28.3924,28.3478,28.3868,42275.0661
2012-05-15 13:05:00,50.96,50.99,50.96,50.98,23362.53650396329,28.3868,28.4035,28.3868,28.3979,23362.5365
2012-05-15 13:10:00,50.98,50.99,50.93,50.93,24753.163676818247,28.3979,28.4035,28.3701,28.3701,24753.1637
2012-05-15 13:15:00,50.93,50.93,50.88,50.89,14045.334445835071,28.3701,28.3701,28.3422,28.3478,14045.3344
2012-05-15 13:20:00,50.88,50.98,50.88,50.95,20720.34487553887,28.3422,28.3979,28.3422,28.3812,20720.3449
2012-05-15 13:25:00,50.96,50.96,50.88,50.93,19190.65498539841,28.3868,28.3868,28.3422,28.3701,19190.655
2012-05-15 13:30:00,50.93,50.93,50.8,50.8,30176.60965095258,28.3701,28.3701,28.2977,28.2977,30176.6097
2012-05-15 13:35:00,50.8,50.83,50.77,50.78,20442.21944096788,28.2977,28.3144,28.281,28.2865,20442.2194
2012-05-15 13:40:00,50.78,50.82,50.74,50.74,17939.090529828954,28.2865,28.3088,28.2642,28.2642,17939.0905
2012-05-15 13:45:00,50.73,50.81,50.73,50.77,22250.034765679324,28.2587,28.3032,28.2587,28.281,22250.0348
2012-05-15 13:50:00,50.78,50.81,50.73,50.75,15853.149770546515,28.2865,28.3032,28.2587,28.2698,15853.1498
2012-05-15 13:55:00,50.74,50.74,50.62,50.67,43943.81866221666,28.2642,28.2642,28.1974,28.2253,43943.8187
2012-05-15 14:00:00,50.67,50.78,50.66,50.72,52565.7071339174,28.2253,28.2865,28.2197,28.2531,52565.7071
2012-05-15 14:05:00,50.72,50.73,50.65,50.7,34209.42845223196,28.2531,28.2587,28.2141,28.242,34209.4285
2012-05-15 14:10:00,50.71,50.76,50.69,50.71,79404.81157001808,28.2475,28.2754,28.2364,28.2475,79404.8116
2012-05-15 14:15:00,50.71,50.71,50.65,50.67,25726.60269781672,28.2475,28.2475,28.2141,28.2253,25726.6027
2012-05-15 14:20:00,50.66,50.75,50.65,50.72,31567.23682380754,28.2197,28.2698,28.2141,28.2531,31567.2368
2012-05-15 14:25:00,50.72,50.73,50.66,50.7,25309.41454596023,28.2531,28.2587,28.2197,28.242,25309.4145
2012-05-15 14:30:00,50.7,50.75,50.7,50.75,27117.22987067168,28.242,28.2698,28.242,28.2698,27117.2299
2012-05-15 14:35:00,50.74,50.76,50.64,50.67,33375.05214851898,28.2642,28.2754,28.2085,28.2253,33375.0521
2012-05-15 14:40:00,50.67,50.7,50.62,50.69,25865.66541510221,28.2253,28.242,28.1974,28.2364,25865.6654
2012-05-15 14:45:00,50.7,50.7,50.63,50.64,30593.79780280907,28.242,28.242,28.203,28.2085,30593.7978
2012-05-15 14:50:00,50.64,50.64,50.52,50.59,38103.18453622584,28.2085,28.2085,28.1417,28.1807,38103.1845
2012-05-15 14:55:00,50.59,50.61,50.55,50.61,27256.29258795717,28.1807,28.1918,28.1584,28.1918,27256.2926
2012-05-15 15:00:00,50.61,50.61,50.41,50.43,79821.99972187457,28.1918,28.1918,28.0804,28.0916,79821.9997
2012-05-15 15:05:00,50.44,50.5,50.37,50.4,62717.2854957586,28.0971,28.1306,28.0581,28.0749,62717.2855
2012-05-15 15:10:00,50.39,50.42,50.24,50.3,79126.68613544709,28.0693,28.086,27.9857,28.0191,79126.6861
2012-05-15 15:15:00,50.29,50.34,50.24,50.32,81629.81504658602,28.0136,28.0414,27.9857,28.0303,81629.815
2012-05-15 15:20:00,50.32,50.33,50.24,50.32,73564.17744402726,28.0303,28.0359,27.9857,28.0303,73564.1774
2012-05-15 15:25:00,50.33,50.34,50.2,50.22,65637.602558754,28.0359,28.0414,27.9634,27.9746,65637.6026
2012-05-15 15:30:00,50.22,50.32,50.21,50.3,78153.24711444862,27.9746,28.0303,27.969,28.0191,78153.2471
2012-05-15 15:35:00,50.3,50.34,50.23,50.25,73842.30287859826,28.0191,28.0414,27.9802,27.9913,73842.3029
2012-05-15 15:40:00,50.26,50.37,50.25,50.26,114865.8044778195,27.9969,28.0581,27.9913,27.9969,114865.8045
2012-05-15 15:45:00,50.26,50.3,50.12,50.19,197886.24669726047,27.9969,28.0191,27.9189,27.9579,197886.2467
2012-05-15 15:50:00,50.19,50.22,50.11,50.11,217772.2152690864,27.9579,27.9746,27.9133,27.9133,217772.2153
2012-05-15 15:55:00,50.11,50.21,50.09,50.17,325684.8838826311,27.9133,27.969,27.9022,27.9467,325684.8839
2012-05-16 09:30:00,50.24,50.65,50.24,50.59,93450.14601585316,27.9857,28.2141,27.9857,28.1807,93450.146
2012-05-16 09:35:00,50.55,50.6,50.41,50.54,31567.23682380754,28.1584,28.1863,28.0804,28.1528,31567.2368
2012-05-16 09:40:00,50.54,50.62,50.52,50.55,32957.8639966625,28.1528,28.1974,28.1417,28.1584,32957.864
2012-05-16 09:45:00,50.55,50.69,50.45,50.69,35043.80475594493,28.1584,28.2364,28.1027,28.2364,35043.8048
2012-05-16 09:50:00,50.67,50.75,50.65,50.67,24753.163676818247,28.2253,28.2698,28.2141,28.2253,24753.1637
2012-05-16 09:55:00,50.66,50.79,50.66,50.75,84967.32026143791,28.2197,28.2921,28.2197,28.2698,84967.3203
2012-05-16 10:00:00,50.74,50.77,50.45,50.51,104853.2888332638,28.2642,28.281,28.1027,28.1361,104853.2888
2012-05-16 10:05:00,50.52,50.65,50.51,50.62,40467.25073007927,28.1417,28.2141,28.1361,28.1974,40467.2507
2012-05-16 10:10:00,50.61,50.61,50.42,50.52,44221.94409678766,28.1918,28.1918,28.086,28.1417,44221.9441
2012-05-16 10:15:00,50.52,50.54,50.49,50.5,24475.03824224725,28.1417,28.1528,28.125,28.1306,24475.0382
2012-05-16 10:20:00,50.5,50.57,50.5,50.57,41579.75246836324,28.1306,28.1695,28.1306,28.1695,41579.7525
2012-05-16 10:25:00,50.56,50.62,50.55,50.55,36434.431928799895,28.164,28.1974,28.1584,28.1584,36434.4319
2012-05-16 10:30:00,50.56,50.62,50.53,50.55,26978.16715338618,28.164,28.1974,28.1473,28.1584,26978.1672
2012-05-16 10:35:00,50.55,50.57,50.48,50.5,26700.041718815188,28.1584,28.1695,28.1194,28.1306,26700.0417
2012-05-16 10:40:00,50.51,50.57,50.46,50.56,30871.923237380062,28.1361,28.1695,28.1083,28.164,30871.9232
2012-05-16 10:45:00,50.56,50.57,50.48,50.52,99847.03101098596,28.164,28.1695,28.1194,28.1417,99847.031
2012-05-16 10:50:00,50.52,50.53,50.42,50.5,34487.553886802954,28.1417,28.1473,28.086,28.1306,34487.5539
2012-05-16 10:55:00,50.5,50.51,50.39,50.43,36156.3064942289,28.1306,28.1361,28.0693,28.0916,36156.3065
2012-05-16 11:00:00,50.44,50.46,50.39,50.42,56459.46321791128,28.0971,28.1083,28.0693,28.086,56459.4632
2012-05-16 11:05:00,50.41,50.42,50.21,50.34,70782.92309831735,28.0804,28.086,27.969,28.0414,70782.9231
2012-05-16 11:10:00,50.34,50.43,50.3,50.39,37129.74551522737,28.0414,28.0916,28.0191,28.0693,37129.7455
2012-05-16 11:15:00,50.39,50.43,50.34,50.35,54095.39702405786,28.0693,28.0916,28.0414,28.047,54095.397
2012-05-16 11:20:00,50.35,50.35,50.28,50.34,30454.73508552357,28.047,28.047,28.008,28.0414,30454.7351
2012-05-16 11:25:00,50.34,50.34,50.27,50.31,33096.92671394799,28.0414,28.0414,28.0024,28.0247,33096.9267
2012-05-16 11:30:00,50.3,50.34,50.28,50.32,53400.083437630376,28.0191,28.0414,28.008,28.0303,53400.0834
2012-05-16 11:35:00,50.3,50.35,50.28,50.3,58267.27854262273,28.0191,28.047,28.008,28.0191,58267.2785
2012-05-16 11:40:00,50.3,50.3,50.21,50.25,37129.74551522737,28.0191,28.0191,27.969,27.9913,37129.7455
2012-05-16 11:45:00,50.25,50.34,50.24,50.33,44361.00681407315,27.9913,28.0414,27.9857,28.0359,44361.0068
2012-05-16 11:50:00,50.32,50.37,50.29,50.36,50340.70365734947,28.0303,28.0581,28.0136,28.0526,50340.7037
2012-05-16 11:55:00,50.36,50.51,50.36,50.5,43387.56779307468,28.0526,28.1361,28.0526,28.1306,43387.5678
2012-05-16 12:00:00,50.5,50.55,50.49,50.52,38798.49812265332,28.1306,28.1584,28.125,28.1417,38798.4981
2012-05-16 12:05:00,50.52,50.61,50.5,50.57,60353.21930190516,28.1417,28.1918,28.1306,28.1695,60353.2193
2012-05-16 12:10:00,50.57,50.67,50.55,50.66,53956.33430677236,28.1695,28.2253,28.1584,28.2197,53956.3343
2012-05-16 12:15:00,50.66,50.68,50.61,50.64,24753.163676818247,28.2197,28.2308,28.1918,28.2085,24753.1637
2012-05-16 12:20:00,50.64,50.65,50.54,50.57,29342.23334723961,28.2085,28.2141,28.1528,28.1695,29342.2333
2012-05-16 12:25:00,50.57,50.6,50.54,50.6,24196.912807676264,28.1695,28.1863,28.1528,28.1863,24196.9128
2012-05-16 12:30:00,50.59,50.64,50.59,50.63,23084.4110693923,28.1807,28.2085,28.1807,28.203,23084.4111
2012-05-16 12:35:00,50.62,50.62,50.58,50.61,20998.47031010986,28.1974,28.1974,28.1751,28.1918,20998.4703
2012-05-16 12:40:00,50.62,50.63,50.56,50.56,17660.96509525796,28.1974,28.203,28.164,28.164,17660.9651
2012-05-16 12:45:00,50.57,50.61,50.55,50.55,29759.421499096094,28.1695,28.1918,28.1584,28.1584,29759.4215
2012-05-16 12:50:00,50.56,50.58,50.52,50.55,10151.578361841192,28.164,28.1751,28.1417,28.1584,10151.5784
2012-05-16 12:55:00,50.55,50.55,50.42,50.44,39632.874426366296,28.1584,28.1584,28.086,28.0971,39632.8744
2012-05-16 13:00:00,50.44,50.48,50.42,50.44,34209.42845223196,28.0971,28.1194,28.086,28.0971,34209.4285
2012-05-16 13:05:00,50.43,50.5,50.43,50.48,47281.32387706856,28.0916,28.1306,28.0916,28.1194,47281.3239
2012-05-16 13:10:00,50.48,50.52,50.47,50.52,21137.53302739536,28.1194,28.1417,28.1138,28.1417,21137.533
2012-05-16 13:15:00,50.52,50.64,50.52,50.62,54373.522458628846,28.1417,28.2085,28.1417,28.1974,54373.5225
2012-05-16 13:20:00,50.62,50.65,50.6,50.63,23362.53650396329,28.1974,28.2141,28.1863,28.203,23362.5365
2012-05-16 13:25:00,50.64,50.66,50.58,50.59,38242.24725351133,28.2085,28.2197,28.1751,28.1807,38242.2473
2012-05-16 13:30:00,50.58,50.6,50.5,50.5,23640.66193853428,28.1751,28.1863,28.1306,28.1306,23640.6619
2012-05-16 13:35:00,50.5,50.5,50.44,50.45,30315.67236823808,28.1306,28.1306,28.0971,28.1027,30315.6724
2012-05-16 13:40:00,50.45,50.47,50.37,50.4,40884.43888193576,28.1027,28.1138,28.0581,28.0749,40884.4389
2012-05-16 13:45:00,50.39,50.51,50.39,50.5,29620.3587818106,28.0693,28.1361,28.0693,28.1306,29620.3588
2012-05-16 13:50:00,50.48,50.51,50.47,50.49,17660.96509525796,28.1194,28.1361,28.1138,28.125,17660.9651
2012-05-16 13:55:00,50.5,50.6,50.49,50.6,20859.40759282437,28.1306,28.1863,28.125,28.1863,20859.4076
2012-05-16 14:00:00,50.58,50.69,50.52,50.52,79961.06243916007,28.1751,28.2364,28.1417,28.1417,79961.0624
2012-05-16 14:05:00,50.52,50.55,50.45,50.49,25448.477263245724,28.1417,28.1584,28.1027,28.125,25448.4773
2012-05-16 14:10:00,50.49,50.5,50.41,50.42,27256.29258795717,28.125,28.1306,28.0804,28.086,27256.2926
2012-05-16 14:15:00,50.42,50.57,50.42,50.57,35182.86747323043,28.086,28.1695,28.086,28.1695,35182.8675
2012-05-16 14:20:00,50.56,50.59,50.52,50.53,32262.550410235017,28.164,28.1807,28.1417,28.1473,32262.5504
2012-05-16 14:25:00,50.53,50.53,50.44,50.45,40606.313447364766,28.1473,28.1473,28.0971,28.1027,40606.3134
2012-05-16 14:30:00,50.46,50.48,50.39,50.39,56598.525935196776,28.1083,28.1194,28.0693,28.0693,56598.5259
2012-05-16 14:35:00,50.39,50.43,50.35,50.42,22250.034765679324,28.0693,28.0916,28.047,28.086,22250.0348
2012-05-16 14:40:00,50.42,50.54,50.39,50.52,46168.8221387846,28.086,28.1528,28.0693,28.1417,46168.8221
2012-05-16 14:45:00,50.52,50.62,50.5,50.61,41301.62703379225,28.1417,28.1974,28.1306,28.1918,41301.627
2012-05-16 14:50:00,50.6,50.62,50.52,50.55,24892.22639410374,28.1863,28.1974,28.1417,28.1584,24892.2264
2012-05-16 14:55:00,50.55,50.62,50.54,50.59,52287.58169934641,28.1584,28.1974,28.1528,28.1807,52287.5817
2012-05-16 15:00:00,50.58,50.6,50.57,50.59,67306.35516617996,28.1751,28.1863,28.1695,28.1807,67306.3552
2012-05-16 15:05:00,50.6,50.64,50.6,50.62,58823.52941176471,28.1863,28.2085,28.1863,28.1974,58823.5294
2012-05-16 15:10:00,50.62,50.62,50.54,50.55,74815.74189959673,28.1974,28.1974,28.1528,28.1584,74815.7419
2012-05-16 15:15:00,50.54,50.62,50.52,50.55,37407.870949798365,28.1528,28.1974,28.1417,28.1584,37407.8709
2012-05-16 15:20:00,50.55,50.57,50.52,50.56,46168.8221387846,28.1584,28.1695,28.1417,28.164,46168.8221
2012-05-16 15:25:00,50.56,50.6,50.52,50.52,48950.07648449451,28.164,28.1863,28.1417,28.1417,48950.0765
2012-05-16 15:30:00,50.52,50.6,50.52,50.6,58128.21582533723,28.1417,28.1863,28.1417,28.1863,58128.2158
2012-05-16 15:35:00,50.6,50.62,50.57,50.57,64525.100820470034,28.1863,28.1974,28.1695,28.1695,64525.1008
2012-05-16 15:40:00,50.57,50.57,50.48,50.49,76206.36907245168,28.1695,28.1695,28.1194,28.125,76206.3691
2012-05-16 15:45:00,50.49,50.58,50.47,50.54,99151.71742455848,28.125,28.1751,28.1138,28.1528,99151.7174
2012-05-16 15:50:00,50.53,50.54,50.47,50.5,101237.65818384092,28.1473,28.1528,28.1138,28.1306,101237.6582
2012-05-16 15:55:00,50.5,50.53,50.44,50.44,149075.23293005145,28.1306,28.1473,28.0971,28.0971,149075.2329
2012-05-17 09:30:00,50.37,50.47,50.23,50.31,86775.13558614936,28.0581,28.1138,27.9802,28.0247,86775.1356
2012-05-17 09:35:00,50.32,50.39,50.19,50.19,38520.37268808233,28.0303,28.0693,27.9579,27.9579,38520.3727
2012-05-17 09:40:00,50.18,50.29,50.14,50.27,55068.83604505633,27.9523,28.0136,27.93,28.0024,55068.836
2012-05-17 09:45:00,50.26,50.26,50.14,50.18,50062.57822277848,27.9969,27.9969,27.93,27.9523,50062.5782
2012-05-17 09:50:00,50.17,50.21,50.06,50.11,46446.94757335559,27.9467,27.969,27.8855,27.9133,46446.9476
2012-05-17 09:55:00,50.11,50.14,50.08,50.12,43665.69322764567,27.9133,27.93,27.8966,27.9189,43665.6932
2012-05-17 10:00:00,50.11,50.11,49.73,49.8,144903.3514114866,27.9133,27.9133,27.7016,27.7406,144903.3514
2012-05-17 10:05:00,49.8,49.9,49.78,49.88,48115.70018078154,27.7406,27.7963,27.7295,27.7852,48115.7002
2012-05-17 10:10:00,49.88,49.99,49.88,49.99,92059.5188429982,27.7852,27.8465,27.7852,27.8465,92059.5188
2012-05-17 10:15:00,49.99,50.1,49.97,50.09,77040.74537616466,27.8465,27.9077,27.8353,27.9022,77040.7454
2012-05-17 10:20:00,50.08,50.19,50.06,50.07,66193.85342789599,27.8966,27.9579,27.8855,27.891,66193.8534
2012-05-17 10:25:00,50.06,50.13,50.02,50.12,61048.53288833264,27.8855,27.9245,27.8632,27.9189,61048.5329
2012-05-17 10:30:00,50.12,50.12,49.93,49.96,50896.95452649145,27.9189,27.9189,27.813,27.8298,50896.9545
2012-05-17 10:35:00,49.96,49.97,49.82,49.87,62578.22277847309,27.8298,27.8353,27.7518,27.7796,62578.2228
2012-05-17 10:40:00,49.87,49.94,49.78,49.8,52843.83256848839,27.7796,27.8186,27.7295,27.7406,52843.8326
2012-05-17 10:45:00,49.8,49.82,49.68,49.7,76623.55722430817,27.7406,27.7518,27.6738,27.6849,76623.5572
2012-05-17 10:50:00,49.7,49.78,49.64,49.75,45195.38311778613,27.6849,27.7295,27.6515,27.7128,45195.3831
2012-05-17 10:55:00,49.74,49.78,49.68,49.78,42831.316923932696,27.7072,27.7295,27.6738,27.7295,42831.3169
2012-05-17 11:00:00,49.78,49.78,49.7,49.72,58406.34125990822,27.7295,27.7295,27.6849,27.6961,58406.3413
2012-05-17 11:05:00,49.7,49.78,49.7,49.75,42692.2542066472,27.6849,27.7295,27.6849,27.7128,42692.2542
2012-05-17 11:10:00,49.75,49.75,49.63,49.65,89139.20178000278,27.7128,27.7128,27.6459,27.6571,89139.2018
2012-05-17 11:15:00,49.64,49.69,49.57,49.6,129050.20164094008,27.6515,27.6794,27.6125,27.6292,129050.2016
2012-05-17 11:20:00,49.6,49.64,49.55,49.55,95118.8986232791,27.6292,27.6515,27.6014,27.6014,95118.8986
2012-05-17 11:25:00,49.55,49.55,49.46,49.5,49228.20191906551,27.6014,27.6014,27.5512,27.5735,49228.2019
2012-05-17 11:30:00,49.49,49.5,49.44,49.47,38103.18453622584,27.5679,27.5735,27.5401,27.5568,38103.1845
2012-05-17 11:35:00,49.47,49.47,49.42,49.45,35460.992907801425,27.5568,27.5568,27.529,27.5457,35460.9929
2012-05-17 11:40:00,49.45,49.58,49.45,49.54,78848.5607008761,27.5457,27.6181,27.5457,27.5958,78848.5607
2012-05-17 11:45:00,49.53,49.57,49.48,49.49,39076.62355722431,27.5902,27.6125,27.5624,27.5679,39076.6236
2012-05-17 11:50:00,49.5,49.5,49.44,49.5,52704.769851202895,27.5735,27.5735,27.5401,27.5735,52704.7699
2012-05-17 11:55:00,49.51,49.56,49.47,49.55,36017.243776943404,27.5791,27.6069,27.5568,27.6014,36017.2438
2012-05-17 12:00:00,49.53,49.55,49.43,49.44,51453.20539563344,27.5902,27.6014,27.5345,27.5401,51453.2054
2012-05-17 12:05:00,49.44,49.45,49.32,49.32,88165.76275900431,27.5401,27.5457,27.4732,27.4732,88165.7628
2012-05-17 12:10:00,49.32,49.42,49.31,49.42,54512.58517591434,27.4732,27.529,27.4677,27.529,54512.5852
2012-05-17 12:15:00,49.42,49.46,49.37,49.45,32540.67584480601,27.529,27.5512,27.5011,27.5457,32540.6758
2012-05-17 12:20:00,49.47,49.62,49.46,49.58,61048.53288833264,27.5568,27.6404,27.5512,27.6181,61048.5329
2012-05-17 12:25:00,49.58,49.62,49.56,49.59,25031.28911138924,27.6181,27.6404,27.6069,27.6236,25031.2891
2012-05-17 12:30:00,49.59,49.6,49.52,49.55,55346.96147962732,27.6236,27.6292,27.5847,27.6014,55346.9615
2012-05-17 12:35:00,49.55,49.6,49.54,49.59,50618.82909192046,27.6014,27.6292,27.5958,27.6236,50618.8291
2012-05-17 12:40:00,49.59,49.65,49.57,49.61,26978.16715338618,27.6236,27.6571,27.6125,27.6348,26978.1672
2012-05-17 12:45:00,49.6,49.61,49.57,49.58,26839.104436100683,27.6292,27.6348,27.6125,27.6181,26839.1044
2012-05-17 12:50:00,49.58,49.63,49.55,49.55,31010.98595466556,27.6181,27.6459,27.6014,27.6014,31010.986
2012-05-17 12:55:00,49.56,49.6,49.53,49.53,69948.54679460438,27.6069,27.6292,27.5902,27.5902,69948.5468
2012-05-17 13:00:00,49.55,49.57,49.5,49.57,28785.982478097623,27.6014,27.6125,27.5735,27.6125,28785.9825
2012-05-17 13:05:00,49.55,49.62,49.55,49.58,18495.341398970937,27.6014,27.6404,27.6014,27.6181,18495.3414
2012-05-17 13:10:00,49.58,49.62,49.57,49.57,41023.50159922125,27.6181,27.6404,27.6125,27.6125,41023.5016
2012-05-17 13:15:00,49.57,49.65,49.57,49.65,31289.111389236547,27.6125,27.6571,27.6125,27.6571,31289.1114
2012-05-17 13:20:00,49.66,49.69,49.61,49.63,53400.083437630376,27.6626,27.6794,27.6348,27.6459,53400.0834
2012-05-17 13:25:00,49.63,49.63,49.55,49.55,60353.21930190516,27.6459,27.6459,27.6014,27.6014,60353.2193
2012-05-17 13:30:00,49.55,49.59,49.51,49.52,46725.07300792658,27.6014,27.6236,27.5791,27.5847,46725.073
2012-05-17 13:35:00,49.52,49.52,49.42,49.45,42553.19148936171,27.5847,27.5847,27.529,27.5457,42553.1915
2012-05-17 13:40:00,49.44,49.47,49.36,49.38,33235.98943123349,27.5401,27.5568,27.4955,27.5067,33235.9894
2012-05-17 13:45:00,49.38,49.38,49.28,49.28,44778.19496592964,27.5067,27.5067,27.451,27.451,44778.195
2012-05-17 13:50:00,49.28,49.39,49.27,49.36,53956.33430677236,27.451,27.5122,27.4454,27.4955,53956.3343
2012-05-17 13:55:00,49.37,49.43,49.36,49.39,48671.95104992352,27.5011,27.5345,27.4955,27.5122,48671.951
2012-05-17 14:00:00,49.39,49.41,49.34,49.39,82603.2540675845,27.5122,27.5234,27.4844,27.5122,82603.2541
2012-05-17 14:05:00,49.39,49.4,49.34,49.38,47698.51202892505,27.5122,27.5178,27.4844,27.5067,47698.512
2012-05-17 14:10:00,49.38,49.41,49.34,49.35,70921.98581560285,27.5067,27.5234,27.4844,27.49,70921.9858
2012-05-17 14:15:00,49.34,49.38,49.33,49.33,41023.50159922125,27.4844,27.5067,27.4788,27.4788,41023.5016
2012-05-17 14:20:00,49.34,49.44,49.33,49.37,77596.99624530664,27.4844,27.5401,27.4788,27.5011,77596.9962
2012-05-17 14:25:00,49.38,49.4,49.32,49.37,53817.27158948686,27.5067,27.5178,27.4732,27.5011,53817.2716
2012-05-17 14:30:00,49.36,49.42,49.32,49.32,89834.51536643026,27.4955,27.529,27.4732,27.4732,89834.5154
2012-05-17 14:35:00,49.33,49.34,49.29,49.32,40189.12529550828,27.4788,27.4844,27.4565,27.4732,40189.1253
2012-05-17 14:40:00,49.32,49.37,49.29,49.37,87053.26102072035,27.4732,27.5011,27.4565,27.5011,87053.261
2012-05-17 14:45:00,49.38,49.4,49.32,49.32,39215.68627450981,27.5067,27.5178,27.4732,27.4732,39215.6863
2012-05-17 14:50:00,49.32,49.39,49.28,49.29,70365.73494646086,27.4732,27.5122,27.451,27.4565,70365.7349
2012-05-17 14:55:00,49.3,49.34,49.22,49.3,130858.01696565152,27.4621,27.4844,27.4175,27.4621,130858.017
2012-05-17 15:00:00,49.31,49.43,49.31,49.4,54234.45974134335,27.4677,27.5345,27.4677,27.5178,54234.4597
2012-05-17 15:05:00,49.39,49.42,49.22,49.24,76623.55722430817,27.5122,27.529,27.4175,27.4287,76623.5572
2012-05-17 15:10:00,49.23,49.32,49.22,49.29,65081.35168961202,27.4231,27.4732,27.4175,27.4565,65081.3517
2012-05-17 15:15:00,49.29,49.3,49.24,49.3,72590.73842302879,27.4565,27.4621,27.4287,27.4621,72590.7384
2012-05-17 15:20:00,49.3,49.34,49.23,49.24,85801.6965651509,27.4621,27.4844,27.4231,27.4287,85801.6966
2012-05-17 15:25:00,49.24,49.27,49.17,49.19,100542.34459741344,27.4287,27.4454,27.3897,27.4008,100542.3446
2012-05-17 15:30:00,49.18,49.23,49.16,49.19,180225.2816020025,27.3953,27.4231,27.3841,27.4008,180225.2816
2012-05-17 15:35:00,49.19,49.19,49.05,49.06,156862.74509803922,27.4008,27.4008,27.3228,27.3284,156862.7451
2012-05-17 15:40:00,49.06,49.07,48.92,48.93,202475.31636768184,27.3284,27.334,27.2504,27.256,202475.3164
2012-05-17 15:45:00,48.93,48.97,48.83,48.96,352663.05103601725,27.256,27.2783,27.2003,27.2727,352663.051
2012-05-17 15:50:00,48.96,48.99,48.86,48.98,227228.4800445001,27.2727,27.2894,27.217,27.2839,227228.48
2012-05-17 15:55:00,48.97,48.99,48.9,48.92,318036.43443192885,27.2783,27.2894,27.2393,27.2504,318036.4344
2012-05-18 09:30:00,48.96,49.13,48.9,48.94,649979.1405924072,27.2727,27.3674,27.2393,27.2616,649979.1406
2012-05-18 09:35:00,48.92,48.97,48.61,48.75,120150.18773466836,27.2504,27.2783,27.0777,27.1557,120150.1877
2012-05-18 09:40:00,48.74,48.77,48.58,48.69,82325.12863301349,27.1502,27.1669,27.061,27.1223,82325.1286
2012-05-18 09:45:00,48.68,48.92,48.64,48.91,104992.35155054933,27.1167,27.2504,27.0945,27.2449,104992.3516
2012-05-18 09:50:00,48.92,49.05,48.9,49.02,86079.82199972188,27.2504,27.3228,27.2393,27.3061,86079.822
2012-05-18 09:55:00,49.03,49.06,48.92,48.93,77040.74537616466,27.3117,27.3284,27.2504,27.256,77040.7454
2012-05-18 10:00:00,48.94,49.04,48.93,49.04,79961.06243916007,27.2616,27.3173,27.256,27.3173,79961.0624
2012-05-18 10:05:00,49.04,49.04,48.96,48.98,106104.85328883328,27.3173,27.3173,27.2727,27.2839,106104.8533
2012-05-18 10:10:00,48.97,49.06,48.96,49.04,117786.12154081491,27.2783,27.3284,27.2727,27.3173,117786.1215
2012-05-18 10:15:00,49.06,49.09,49.0,49.02,86497.01015157838,27.3284,27.3451,27.295,27.3061,86497.0102
2012-05-18 10:20:00,49.03,49.05,49.01,49.02,79543.87428730358,27.3117,27.3228,27.3006,27.3061,79543.8743
2012-05-18 10:25:00,49.02,49.12,49.01,49.09,162703.37922403004,27.3061,27.3618,27.3006,27.3451,162703.3792
2012-05-18 10:30:00,49.09,49.14,49.09,49.11,58545.40397719372,27.3451,27.373,27.3451,27.3563,58545.404
2012-05-18 10:35:00,49.1,49.14,49.04,49.08,59101.6548463357,27.3507,27.373,27.3173,27.3396,59101.6548
2012-05-18 10:40:00,49.09,49.14,49.06,49.14,43248.50507578919,27.3451,27.373,27.3284,27.373,43248.5051
2012-05-18 10:45:00,49.13,49.14,49.07,49.11,36295.36921151439,27.3674,27.373,27.334,27.3563,36295.3692
2012-05-18 10:50:00,49.11,49.15,49.09,49.14,35321.93019051592,27.3563,27.3786,27.3451,27.373,35321.9302
2012-05-18 10:55:00,49.13,49.16,49.05,49.08,55625.08691419831,27.3674,27.3841,27.3228,27.3396,55625.0869
2012-05-18 11:00:00,49.09,49.12,48.98,48.99,73007.92657488528,27.3451,27.3618,27.2839,27.2894,73007.9266
2012-05-18 11:05:00,48.99,48.99,48.8,48.81,78431.37254901961,27.2894,27.2894,27.1836,27.1892,78431.3725
2012-05-18 11:10:00,48.82,48.97,48.82,48.96,72868.86385759979,27.1947,27.2783,27.1947,27.2727,72868.8639
2012-05-18 11:15:00,48.97,49.0,48.93,48.98,55346.96147962732,27.2783,27.295,27.256,27.2839,55346.9615
2012-05-18 11:20:00,48.99,49.01,48.9,48.92,66054.7907106105,27.2894,27.3006,27.2393,27.2504,66054.7907
2012-05-18 11:25:00,48.92,49.01,48.86,48.9,63273.536364900574,27.2504,27.3006,27.217,27.2393,63273.5364
2012-05-18 11:30:00,48.89,48.96,48.73,48.81,54790.71061048533,27.2337,27.2727,27.1446,27.1892,54790.7106
2012-05-18 11:35:00,48.81,48.81,48.6,48.69,81629.81504658602,27.1892,27.1892,27.0722,27.1223,81629.815
2012-05-18 11:40:00,48.69,48.81,48.65,48.81,36017.243776943404,27.1223,27.1892,27.1,27.1892,36017.2438
2012-05-18 11:45:00,48.81,48.81,48.58,48.58,41301.62703379225,27.1892,27.1892,27.061,27.061,41301.627
2012-05-18 11:50:00,48.58,48.6,48.5,48.51,66054.7907106105,27.061,27.0722,27.0165,27.022,66054.7907
2012-05-18 11:55:00,48.52,48.67,48.47,48.65,62161.03462661661,27.0276,27.1112,26.9998,27.1,62161.0346
2012-05-18 12:00:00,48.67,48.85,48.66,48.84,46725.07300792658,27.1112,27.2114,27.1056,27.2059,46725.073
2012-05-18 12:05:00,48.84,48.9,48.81,48.88,43109.442358503686,27.2059,27.2393,27.1892,27.2281,43109.4424
2012-05-18 12:10:00,48.88,48.95,48.88,48.95,33653.17758308998,27.2281,27.2671,27.2281,27.2671,33653.1776
2012-05-18 12:15:00,48.94,48.94,48.81,48.83,57850.09039076624,27.2616,27.2616,27.1892,27.2003,57850.0904
2012-05-18 12:20:00,48.82,48.88,48.78,48.84,66471.97886246697,27.1947,27.2281,27.1724,27.2059,66471.9789
2012-05-18 12:25:00,48.87,48.92,48.87,48.92,118064.2469753859,27.2226,27.2504,27.2226,27.2504,118064.247
2012-05-18 12:30:00,48.92,48.92,48.86,48.89,89973.57808371577,27.2504,27.2504,27.217,27.2337,89973.5781
2012-05-18 12:35:00,48.88,48.91,48.85,48.88,26700.041718815188,27.2281,27.2449,27.2114,27.2281,26700.0417
2012-05-18 12:40:00,48.9,48.96,48.88,48.91,86497.01015157838,27.2393,27.2727,27.2281,27.2449,86497.0102
2012-05-18 12:45:00,48.91,48.94,48.9,48.93,60214.15658461967,27.2449,27.2616,27.2393,27.256,60214.1566
2012-05-18 12:50:00,48.94,48.98,48.88,48.88,67723.54331803643,27.2616,27.2839,27.2281,27.2281,67723.5433
2012-05-18 12:55:00,48.88,48.91,48.84,48.86,15853.149770546515,27.2281,27.2449,27.2059,27.217,15853.1498
2012-05-18 13:00:00,48.85,48.88,48.79,48.8,42692.2542066472,27.2114,27.2281,27.178,27.1836,42692.2542
2012-05-18 13:05:00,48.8,48.8,48.76,48.77,10290.641079126686,27.1836,27.1836,27.1613,27.1669,10290.6411
2012-05-18 13:10:00,48.75,48.86,48.75,48.75,44500.06953135865,27.1557,27.217,27.1557,27.1557,44500.0695
2012-05-18 13:15:00,48.75,48.84,48.75,48.81,21554.721179251843,27.1557,27.2059,27.1557,27.1892,21554.7212
2012-05-18 13:20:00,48.82,48.83,48.73,48.73,43804.75594493117,27.1947,27.2003,27.1446,27.1446,43804.7559
2012-05-18 13:25:00,48.72,48.73,48.67,48.73,59657.90571547768,27.139,27.1446,27.1112,27.1446,59657.9057
2012-05-18 13:30:00,48.73,48.75,48.69,48.75,36851.62008065638,27.1446,27.1557,27.1223,27.1557,36851.6201
2012-05-18 13:35:00,48.73,48.77,48.58,48.58,44361.00681407315,27.1446,27.1669,27.061,27.061,44361.0068
2012-05-18 13:40:00,48.59,48.65,48.58,48.63,24196.912807676264,27.0666,27.1,27.061,27.0889,24196.9128
2012-05-18 13:45:00,48.62,48.63,48.57,48.63,36573.49464608539,27.0833,27.0889,27.0555,27.0889,36573.4946
2012-05-18 13:50:00,48.64,48.68,48.51,48.58,68418.85690446392,27.0945,27.1167,27.022,27.061,68418.8569
2012-05-18 13:55:00,48.58,48.59,48.51,48.51,39215.68627450981,27.061,27.0666,27.022,27.022,39215.6863
2012-05-18 14:00:00,48.52,48.52,48.48,48.51,36434.431928799895,27.0276,27.0276,27.0053,27.022,36434.4319
2012-05-18 14:05:00,48.51,48.57,48.41,48.42,86636.07286886386,27.022,27.0555,26.9663,26.9719,86636.0729
2012-05-18 14:10:00,48.42,48.56,48.39,48.56,80934.50146015854,26.9719,27.0499,26.9552,27.0499,80934.5015
2012-05-18 14:15:00,48.56,48.58,48.47,48.48,65359.47712418301,27.0499,27.061,26.9998,27.0053,65359.4771
2012-05-18 14:20:00,48.49,48.55,48.47,48.5,146850.22945348354,27.0109,27.0443,26.9998,27.0165,146850.2295
2012-05-18 14:25:00,48.5,48.62,48.5,48.6,51870.39354748992,27.0165,27.0833,27.0165,27.0722,51870.3935
2012-05-18 14:30:00,48.59,48.6,48.5,48.54,77318.87081073565,27.0666,27.0722,27.0165,27.0388,77318.8708
2012-05-18 14:35:00,48.53,48.62,48.52,48.58,26700.041718815188,27.0332,27.0833,27.0276,27.061,26700.0417
2012-05-18 14:40:00,48.58,48.58,48.52,48.52,57989.15310805174,27.061,27.061,27.0276,27.0276,57989.1531
2012-05-18 14:45:00,48.53,48.64,48.52,48.6,38381.30997079684,27.0332,27.0945,27.0276,27.0722,38381.31
2012-05-18 14:50:00,48.6,48.68,48.6,48.62,74537.61646502573,27.0722,27.1167,27.0722,27.0833,74537.6165
2012-05-18 14:55:00,48.62,48.63,48.58,48.62,64246.97538589904,27.0833,27.0889,27.061,27.0833,64246.9754
2012-05-18 15:00:00,48.63,48.64,48.56,48.64,100403.28188012796,27.0889,27.0945,27.0499,27.0945,100403.2819
2012-05-18 15:05:00,48.64,48.72,48.63,48.7,203309.6926713948,27.0945,27.139,27.0889,27.1279,203309.6927
2012-05-18 15:10:00,48.71,48.8,48.7,48.7,53817.27158948686,27.1335,27.1836,27.1279,27.1279,53817.2716
2012-05-18 15:15:00,48.7,48.72,48.67,48.68,51870.39354748992,27.1279,27.139,27.1112,27.1167,51870.3935
2012-05-18 15:20:00,48.68,48.68,48.58,48.6,95675.14949242109,27.1167,27.1167,27.061,27.0722,95675.1495
2012-05-18 15:25:00,48.59,48.63,48.51,48.52,74398.55374774024,27.0666,27.0889,27.022,27.0276,74398.5537
2012-05-18 15:30:00,48.52,48.54,48.4,48.41,112501.73828396609,27.0276,27.0388,26.9608,26.9663,112501.7383
2012-05-18 15:35:00,48.42,48.5,48.37,48.44,123348.63023223476,26.9719,27.0165,26.9441,26.9831,123348.6302
2012-05-18 15:40:00,48.44,48.45,48.35,48.35,150604.92282019192,26.9831,26.9886,26.9329,26.9329,150604.9228
2012-05-18 15:45:00,48.35,48.48,48.35,48.4,121123.62675566682,26.9329,27.0053,26.9329,26.9608,121123.6268
2012-05-18 15:50:00,48.4,48.42,48.38,48.39,138645.52913363927,26.9608,26.9719,26.9496,26.9552,138645.5291
2012-05-18 15:55:00,48.4,48.52,48.4,48.48,204839.38256153528,26.9608,27.0276,26.9608,27.0053,204839.3826
2012-05-21 09:30:00,48.66,48.82,48.5,48.81,98456.403838131,27.1056,27.1947,27.0165,27.1892,98456.4038
2012-05-21 09:35:00,48.79,48.88,48.65,48.88,55486.02419691281,27.178,27.2281,27.1,27.2281,55486.0242
2012-05-21 09:40:00,48.86,48.87,48.75,48.81,42970.37964121819,27.217,27.2226,27.1557,27.1892,42970.3796
2012-05-21 09:45:00,48.82,48.84,48.63,48.65,40606.313447364766,27.1947,27.2059,27.0889,27.1,40606.3134
2012-05-21 09:50:00,48.64,48.67,48.36,48.37,43943.81866221666,27.0945,27.1112,26.9385,26.9441,43943.8187
2012-05-21 09:55:00,48.37,48.55,48.36,48.53,63551.66179947156,26.9441,27.0443,26.9385,27.0332,63551.6618
2012-05-21 10:00:00,48.54,48.58,48.5,48.55,117786.12154081491,27.0388,27.061,27.0165,27.0443,117786.1215
2012-05-21 10:05:00,48.55,48.75,48.53,48.72,65220.41440689752,27.0443,27.1557,27.0332,27.139,65220.4144
2012-05-21 10:10:00,48.72,48.74,48.6,48.61,57293.83952162426,27.139,27.1502,27.0722,27.0777,57293.8395
2012-05-21 10:15:00,48.62,48.73,48.55,48.72,62578.22277847309,27.0833,27.1446,27.0443,27.139,62578.2228
2012-05-21 10:20:00,48.71,48.83,48.71,48.79,36156.3064942289,27.1335,27.2003,27.1335,27.178,36156.3065
2012-05-21 10:25:00,48.79,48.93,48.79,48.88,39771.93714365179,27.178,27.256,27.178,27.2281,39771.9371
2012-05-21 10:30:00,48.9,48.95,48.88,48.93,31150.04867195105,27.2393,27.2671,27.2281,27.256,31150.0487
2012-05-21 10:35:00,48.94,49.0,48.93,49.0,32123.48769294952,27.2616,27.295,27.256,27.295,32123.4877
2012-05-21 10:40:00,49.0,49.08,48.99,49.03,27951.60617438465,27.295,27.3396,27.2894,27.3117,27951.6062
2012-05-21 10:45:00,49.03,49.06,49.01,49.03,34209.42845223196,27.3117,27.3284,27.3006,27.3117,34209.4285
2012-05-21 10:50:00,49.03,49.17,49.03,49.1,57711.02767348074,27.3117,27.3897,27.3117,27.3507,57711.0277
2012-05-21 10:55:00,49.11,49.16,49.1,49.14,41579.75246836324,27.3563,27.3841,27.3507,27.373,41579.7525
2012-05-21 11:00:00,49.14,49.14,49.0,49.01,61743.846474760125,27.373,27.373,27.295,27.3006,61743.8465
2012-05-21 11:05:00,49.0,49.06,49.0,49.04,51036.01724377695,27.295,27.3284,27.295,27.3173,51036.0172
2012-05-21 11:10:00,49.04,49.09,48.97,49.08,83159.50493672647,27.3173,27.3451,27.2783,27.3396,83159.5049
2012-05-21 11:15:00,49.07,49.09,49.01,49.02,106661.10415797523,27.334,27.3451,27.3006,27.3061,106661.1042
2012-05-21 11:20:00,49.03,49.06,49.0,49.04,92893.89514671118,27.3117,27.3284,27.295,27.3173,92893.8951
2012-05-21 11:25:00,49.03,49.1,49.01,49.09,33235.98943123349,27.3117,27.3507,27.3006,27.3451,33235.9894
2012-05-21 11:30:00,49.11,49.13,49.03,49.04,48671.95104992352,27.3563,27.3674,27.3117,27.3173,48671.951
2012-05-21 11:35:00,49.04,49.05,49.01,49.04,53539.14615491587,27.3173,27.3228,27.3006,27.3173,53539.1462
2012-05-21 11:40:00,49.02,49.06,49.0,49.06,48393.82561535253,27.3061,27.3284,27.295,27.3284,48393.8256
2012-05-21 11:45:00,49.05,49.11,49.04,49.09,57154.77680433876,27.3228,27.3563,27.3173,27.3451,57154.7768
2012-05-21 11:50:00,49.09,49.18,49.09,49.17,27256.29258795717,27.3451,27.3953,27.3451,27.3897,27256.2926
2012-05-21 11:55:00,49.17,49.18,49.14,49.14,33514.114865804484,27.3897,27.3953,27.373,27.373,33514.1149
2012-05-21 12:00:00,49.14,49.19,49.11,49.17,31567.23682380754,27.373,27.4008,27.3563,27.3897,31567.2368
2012-05-21 12:05:00,49.17,49.2,49.15,49.16,31567.23682380754,27.3897,27.4064,27.3786,27.3841,31567.2368
2012-05-21 12:10:00,49.19,49.25,49.19,49.22,25309.41454596023,27.4008,27.4343,27.4008,27.4175,25309.4145
2012-05-21 12:15:00,49.23,49.28,49.22,49.27,26004.72813238771,27.4231,27.451,27.4175,27.4454,26004.7281
2012-05-21 12:20:00,49.27,49.34,49.27,49.34,19746.9058545404,27.4454,27.4844,27.4454,27.4844,19746.9059
2012-05-21 12:25:00,49.34,49.43,49.34,49.4,36017.243776943404,27.4844,27.5345,27.4844,27.5178,36017.2438
2012-05-21 12:30:00,49.4,49.4,49.29,49.3,28368.79432624113,27.5178,27.5178,27.4565,27.4621,28368.7943
2012-05-21 12:35:00,49.29,49.3,49.27,49.29,23084.4110693923,27.4565,27.4621,27.4454,27.4565,23084.4111
2012-05-21 12:40:00,49.28,49.3,49.25,49.25,18356.27868168544,27.451,27.4621,27.4343,27.4343,18356.2787
2012-05-21 12:45:00,49.25,49.25,49.21,49.22,16270.337922403003,27.4343,27.4343,27.412,27.4175,16270.3379
2012-05-21 12:50:00,49.23,49.24,49.21,49.24,26004.72813238771,27.4231,27.4287,27.412,27.4287,26004.7281
2012-05-21 12:55:00,49.24,49.27,49.23,49.27,29620.3587818106,27.4287,27.4454,27.4231,27.4454,29620.3588
2012-05-21 13:00:00,49.27,49.32,49.27,49.32,18356.27868168544,27.4454,27.4732,27.4454,27.4732,18356.2787
2012-05-21 13:05:00,49.32,49.37,49.29,49.37,88026.70004171882,27.4732,27.5011,27.4565,27.5011,88026.7
2012-05-21 13:10:00,49.37,49.42,49.34,49.34,36434.431928799895,27.5011,27.529,27.4844,27.4844,36434.4319
2012-05-21 13:15:00,49.34,49.35,49.32,49.32,11264.080100125157,27.4844,27.49,27.4732,27.4732,11264.0801
2012-05-21 13:20:00,49.32,49.34,49.3,49.34,26978.16715338618,27.4732,27.4844,27.4621,27.4844,26978.1672
2012-05-21 13:25:00,49.35,49.37,49.33,49.35,29342.23334723961,27.49,27.5011,27.4788,27.49,29342.2333
2012-05-21 13:30:00,49.35,49.39,49.35,49.35,13071.895424836604,27.49,27.5122,27.49,27.49,13071.8954
2012-05-21 13:35:00,49.35,49.42,49.34,49.41,22110.97204839383,27.49,27.529,27.4844,27.5234,22110.972
2012-05-21 13:40:00,49.42,49.45,49.39,49.43,22945.3483521068,27.529,27.5457,27.5122,27.5345,22945.3484
2012-05-21 13:45:00,49.42,49.5,49.41,49.47,25587.539980531223,27.529,27.5735,27.5234,27.5568,25587.54
2012-05-21 13:50:00,49.47,49.5,49.46,49.5,74954.80461688222,27.5568,27.5735,27.5512,27.5735,74954.8046
2012-05-21 13:55:00,49.5,49.51,49.45,49.45,16687.52607425949,27.5735,27.5791,27.5457,27.5457,16687.5261
2012-05-21 14:00:00,49.45,49.47,49.42,49.43,91503.2679738562,27.5457,27.5568,27.529,27.5345,91503.268
2012-05-21 14:05:00,49.44,49.5,49.43,49.5,50618.82909192046,27.5401,27.5735,27.5345,27.5735,50618.8291
2012-05-21 14:10:00,49.5,49.5,49.48,49.5,26978.16715338618,27.5735,27.5735,27.5624,27.5735,26978.1672
2012-05-21 14:15:00,49.5,49.52,49.48,49.52,39493.8117090808,27.5735,27.5847,27.5624,27.5847,39493.8117
2012-05-21 14:20:00,49.52,49.59,49.52,49.56,55903.2123487693,27.5847,27.6236,27.5847,27.6069,55903.2123
2012-05-21 14:25:00,49.55,49.57,49.52,49.52,19468.780419969407,27.6014,27.6125,27.5847,27.5847,19468.7804
2012-05-21 14:30:00,49.52,49.52,49.5,49.5,36156.3064942289,27.5847,27.5847,27.5735,27.5735,36156.3065
2012-05-21 14:35:00,49.51,49.57,49.51,49.55,78014.18439716313,27.5791,27.6125,27.5791,27.6014,78014.1844
2012-05-21 14:40:00,49.55,49.58,49.54,49.55,36712.557363370885,27.6014,27.6181,27.5958,27.6014,36712.5574
2012-05-21 14:45:00,49.55,49.57,49.54,49.56,36434.431928799895,27.6014,27.6125,27.5958,27.6069,36434.4319
2012-05-21 14:50:00,49.56,49.62,49.56,49.61,51314.14267834794,27.6069,27.6404,27.6069,27.6348,51314.1427
2012-05-21 14:55:00,49.61,49.67,49.6,49.63,49506.327353636494,27.6348,27.6682,27.6292,27.6459,49506.3274
2012-05-21 15:00:00,49.63,49.68,49.61,49.61,24753.163676818247,27.6459,27.6738,27.6348,27.6348,24753.1637
2012-05-21 15:05:00,49.61,49.63,49.57,49.57,40606.313447364766,27.6348,27.6459,27.6125,27.6125,40606.3134
2012-05-21 15:10:00,49.57,49.58,49.55,49.57,34209.42845223196,27.6125,27.6181,27.6014,27.6125,34209.4285
2012-05-21 15:15:00,49.57,49.6,49.55,49.6,41579.75246836324,27.6125,27.6292,27.6014,27.6292,41579.7525
2012-05-21 15:20:00,49.6,49.68,49.6,49.68,40606.313447364766,27.6292,27.6738,27.6292,27.6738,40606.3134
2012-05-21 15:25:00,49.68,49.73,49.67,49.68,53678.208872201365,27.6738,27.7016,27.6682,27.6738,53678.2089
2012-05-21 15:30:00,49.67,49.68,49.63,49.64,70365.73494646086,27.6682,27.6738,27.6459,27.6515,70365.7349
2012-05-21 15:35:00,49.65,49.67,49.63,49.64,102489.22263941038,27.6571,27.6682,27.6459,27.6515,102489.2226
2012-05-21 15:40:00,49.65,49.66,49.61,49.66,75928.24363788069,27.6571,27.6626,27.6348,27.6626,75928.2436
2012-05-21 15:45:00,49.65,49.68,49.63,49.68,101376.72090112642,27.6571,27.6738,27.6459,27.6738,101376.7209
2012-05-21 15:50:00,49.68,49.71,49.66,49.68,89973.57808371577,27.6738,27.6905,27.6626,27.6738,89973.5781
2012-05-21 15:55:00,49.68,49.74,49.68,49.72,201084.68919482687,27.6738,27.7072,27.6738,27.6961,201084.6892
2012-05-22 09:30:00,50.2,50.83,49.81,50.57,366986.51091642334,27.9634,28.3144,27.7462,28.1695,366986.5109
2012-05-22 09:35:00,50.57,50.84,50.49,50.7,208315.95049367263,28.1695,28.3199,28.125,28.242,208315.9505
2012-05-22 09:40:00,50.73,50.91,50.62,50.88,122236.12849395078,28.2587,28.3589,28.1974,28.3422,122236.1285
2012-05-22 09:45:00,50.88,50.89,50.7,50.81,61882.90919204562,28.3422,28.3478,28.242,28.3032,61882.9092
2012-05-22 09:50:00,50.8,50.97,50.78,50.89,104714.22611597832,28.2977,28.3924,28.2865,28.3478,104714.2261
2012-05-22 09:55:00,50.88,50.9,50.76,50.78,88861.0763454318,28.3422,28.3534,28.2754,28.2865,88861.0763
2012-05-22 10:00:00,50.78,51.02,50.73,51.0,81490.75232930052,28.2865,28.4202,28.2587,28.4091,81490.7523
2012-05-22 10:05:00,51.0,51.15,51.0,51.14,114170.49089139202,28.4091,28.4926,28.4091,28.4871,114170.4909
2012-05-22 10:10:00,51.14,51.23,51.14,51.21,86218.88471700737,28.4871,28.5372,28.4871,28.5261,86218.8847
2012-05-22 10:15:00,51.22,51.31,51.18,51.21,100959.53274926991,28.5316,28.5818,28.5093,28.5261,100959.5327
2012-05-22 10:20:00,51.2,51.23,51.11,51.18,72729.80114031429,28.5205,28.5372,28.4704,28.5093,72729.8011
2012-05-22 10:25:00,51.17,51.17,50.99,51.03,60492.28201919066,28.5038,28.5038,28.4035,28.4258,60492.282
2012-05-22 10:30:00,51.03,51.17,51.01,51.16,47142.26115978307,28.4258,28.5038,28.4146,28.4982,47142.2612
2012-05-22 10:35:00,51.17,51.17,50.96,51.01,50062.57822277848,28.5038,28.5038,28.3868,28.4146,50062.5782
2012-05-22 10:40:00,51.01,51.04,50.93,50.93,45890.6967042136,28.4146,28.4314,28.3701,28.3701,45890.6967
2012-05-22 10:45:00,50.93,50.99,50.88,50.93,130858.01696565152,28.3701,28.4035,28.3422,28.3701,130858.017
2012-05-22 10:50:00,50.92,50.93,50.83,50.91,79682.93700458908,28.3645,28.3701,28.3144,28.3589,79682.937
2012-05-22 10:55:00,50.91,50.93,50.84,50.93,57015.71408705327,28.3589,28.3701,28.3199,28.3701,57015.7141
2012-05-22 11:00:00,50.93,50.97,50.91,50.97,45195.38311778613,28.3701,28.3924,28.3589,28.3924,45195.3831
2012-05-22 11:05:00,50.97,51.06,50.97,51.01,75789.1809205952,28.3924,28.4425,28.3924,28.4146,75789.1809
2012-05-22 11:10:00,51.01,51.01,50.91,50.91,46864.13572521207,28.4146,28.4146,28.3589,28.3589,46864.1357
2012-05-22 11:15:00,50.9,51.0,50.88,51.0,67723.54331803643,28.3534,28.4091,28.3422,28.4091,67723.5433
2012-05-22 11:20:00,51.0,51.16,51.0,51.16,92198.5815602837,28.4091,28.4982,28.4091,28.4982,92198.5816
2012-05-22 11:25:00,51.16,51.19,51.08,51.11,49645.39007092199,28.4982,28.5149,28.4536,28.4704,49645.3901
2012-05-22 11:30:00,51.11,51.11,51.03,51.08,44917.25768321513,28.4704,28.4704,28.4258,28.4536,44917.2577
2012-05-22 11:35:00,51.08,51.09,51.03,51.05,40328.18801279378,28.4536,28.4592,28.4258,28.4369,40328.188
2012-05-22 11:40:00,51.05,51.26,51.05,51.23,169378.38965373384,28.4369,28.5539,28.4369,28.5372,169378.3897
2012-05-22 11:45:00,51.24,51.27,51.22,51.26,28368.79432624113,28.5428,28.5595,28.5316,28.5539,28368.7943
2012-05-22 11:50:00,51.27,51.32,51.24,51.28,62578.22277847309,28.5595,28.5873,28.5428,28.565,62578.2228
2012-05-22 11:55:00,51.26,51.27,51.22,51.24,36851.62008065638,28.5539,28.5595,28.5316,28.5428,36851.6201
2012-05-22 12:00:00,51.25,51.26,51.11,51.12,75093.86733416772,28.5483,28.5539,28.4704,28.4759,75093.8673
2012-05-22 12:05:00,51.12,51.14,50.93,50.96,89417.32721457379,28.4759,28.4871,28.3701,28.3868,89417.3272
2012-05-22 12:10:00,50.96,51.08,50.94,51.08,54095.39702405786,28.3868,28.4536,28.3757,28.4536,54095.397
2012-05-22 12:15:00,51.08,51.14,51.06,51.08,53678.208872201365,28.4536,28.4871,28.4425,28.4536,53678.2089
2012-05-22 12:20:00,51.09,51.18,51.08,51.18,33792.24030037547,28.4592,28.5093,28.4536,28.5093,33792.2403
2012-05-22 12:25:00,51.18,51.21,51.15,51.16,36434.431928799895,28.5093,28.5261,28.4926,28.4982,36434.4319
2012-05-22 12:30:00,51.18,51.22,51.17,51.18,31010.98595466556,28.5093,28.5316,28.5038,28.5093,31010.986
2012-05-22 12:35:00,51.18,51.22,51.15,51.22,29759.421499096094,28.5093,28.5316,28.4926,28.5316,29759.4215
2012-05-22 12:40:00,51.21,51.27,51.21,51.24,44082.88137950216,28.5261,28.5595,28.5261,28.5428,44082.8814
2012-05-22 12:45:00,51.24,51.29,51.22,51.29,66611.04157975248,28.5428,28.5706,28.5316,28.5706,66611.0416
2012-05-22 12:50:00,51.29,51.29,51.22,51.25,35321.93019051592,28.5706,28.5706,28.5316,28.5483,35321.9302
2012-05-22 12:55:00,51.25,51.28,51.24,51.26,22945.3483521068,28.5483,28.565,28.5428,28.5539,22945.3484
2012-05-22 13:00:00,51.27,51.34,51.27,51.29,123209.56751494925,28.5595,28.5985,28.5595,28.5706,123209.5675
2012-05-22 13:05:00,51.29,51.3,51.25,51.29,56459.46321791128,28.5706,28.5762,28.5483,28.5706,56459.4632
2012-05-22 13:10:00,51.29,51.3,51.23,51.29,50062.57822277848,28.5706,28.5762,28.5372,28.5706,50062.5782
2012-05-22 13:15:00,51.29,51.3,51.16,51.21,78292.30983173412,28.5706,28.5762,28.4982,28.5261,78292.3098
2012-05-22 13:20:00,51.22,51.24,51.16,51.2,63551.66179947156,28.5316,28.5428,28.4982,28.5205,63551.6618
2012-05-22 13:25:00,51.21,51.22,51.11,51.11,89278.26449728828,28.5261,28.5316,28.4704,28.4704,89278.2645
2012-05-22 13:30:00,51.11,51.2,51.07,51.18,91920.4561257127,28.4704,28.5205,28.4481,28.5093,91920.4561
2012-05-22 13:35:00,51.19,51.19,51.12,51.12,33096.92671394799,28.5149,28.5149,28.4759,28.4759,33096.9267
2012-05-22 13:40:00,51.12,51.13,51.01,51.01,36851.62008065638,28.4759,28.4815,28.4146,28.4146,36851.6201
2012-05-22 13:45:00,51.01,51.01,50.95,50.98,22945.3483521068,28.4146,28.4146,28.3812,28.3979,22945.3484
2012-05-22 13:50:00,50.98,51.02,50.96,51.0,43943.81866221666,28.3979,28.4202,28.3868,28.4091,43943.8187
2012-05-22 13:55:00,51.0,51.0,50.93,50.98,18634.40411625643,28.4091,28.4091,28.3701,28.3979,18634.4041
2012-05-22 14:00:00,50.98,51.06,50.96,51.03,41162.564316506745,28.3979,28.4425,28.3868,28.4258,41162.5643
2012-05-22 14:05:00,51.03,51.06,51.01,51.01,32123.48769294952,28.4258,28.4425,28.4146,28.4146,32123.4877
2012-05-22 14:10:00,51.0,51.0,50.91,50.99,52426.64441663191,28.4091,28.4091,28.3589,28.4035,52426.6444
2012-05-22 14:15:00,50.99,51.0,50.9,50.97,26560.979001529693,28.4035,28.4091,28.3534,28.3924,26560.979
2012-05-22 14:20:00,50.98,51.06,50.98,51.06,35043.80475594493,28.3979,28.4425,28.3979,28.4425,35043.8048
2012-05-22 14:25:00,51.06,51.09,51.06,51.06,32679.738562091505,28.4425,28.4592,28.4425,28.4425,32679.7386
2012-05-22 14:30:00,51.07,51.11,50.94,50.97,90251.70351828675,28.4481,28.4704,28.3757,28.3924,90251.7035
2012-05-22 14:35:00,50.96,51.05,50.96,51.03,63968.849951328055,28.3868,28.4369,28.3868,28.4258,63968.85
2012-05-22 14:40:00,51.03,51.09,51.03,51.06,39354.748991795306,28.4258,28.4592,28.4258,28.4425,39354.749
2012-05-22 14:45:00,51.06,51.09,50.98,51.06,111806.4246975386,28.4425,28.4592,28.3979,28.4425,111806.4247
2012-05-22 14:50:00,51.07,51.15,51.06,51.06,50479.76637463496,28.4481,28.4926,28.4425,28.4425,50479.7664
2012-05-22 14:55:00,51.06,51.09,51.03,51.05,78987.6234181616,28.4425,28.4592,28.4258,28.4369,78987.6234
2012-05-22 15:00:00,51.06,51.08,51.03,51.06,43804.75594493117,28.4425,28.4536,28.4258,28.4425,43804.7559
2012-05-22 15:05:00,51.06,51.08,51.01,51.01,46725.07300792658,28.4425,28.4536,28.4146,28.4146,46725.073
2012-05-22 15:10:00,51.01,51.01,50.88,50.88,55068.83604505633,28.4146,28.4146,28.3422,28.3422,55068.836
2012-05-22 15:15:00,50.88,50.91,50.79,50.8,38520.37268808233,28.3422,28.3589,28.2921,28.2977,38520.3727
2012-05-22 15:20:00,50.8,50.83,50.73,50.73,52287.58169934641,28.2977,28.3144,28.2587,28.2587,52287.5817
2012-05-22 15:25:00,50.73,50.78,50.62,50.65,76484.49450702267,28.2587,28.2865,28.1974,28.2141,76484.4945
2012-05-22 15:30:00,50.64,50.67,50.59,50.62,109581.42122097066,28.2085,28.2253,28.1807,28.1974,109581.4212
2012-05-22 15:35:00,50.6,50.65,50.59,50.61,101793.9090529829,28.1863,28.2141,28.1807,28.1918,101793.9091
2012-05-22 15:40:00,50.61,50.62,50.52,50.56,184119.0376859964,28.1918,28.1974,28.1417,28.164,184119.0377
2012-05-22 15:45:00,50.55,50.6,50.44,50.45,181059.6579057155,28.1584,28.1863,28.0971,28.1027,181059.6579
2012-05-22 15:50:00,50.44,50.61,50.44,50.61,133778.33402864693,28.0971,28.1918,28.0971,28.1918,133778.334
2012-05-22 15:55:00,50.58,50.7,50.53,50.7,141009.59532749272,28.1751,28.242,28.1473,28.242,141009.5953
2012-05-23 09:30:00,50.24,50.62,50.23,50.5,112918.92643582256,27.9857,28.1974,27.9802,28.1306,112918.9264
2012-05-23 09:35:00,50.48,50.55,50.37,50.47,36573.49464608539,28.1194,28.1584,28.0581,28.1138,36573.4946
2012-05-23 09:40:00,50.48,50.5,50.34,50.38,39354.748991795306,28.1194,28.1306,28.0414,28.0637,39354.749
2012-05-23 09:45:00,50.38,50.45,50.34,50.37,67306.35516617996,28.0637,28.1027,28.0414,28.0581,67306.3552
2012-05-23 09:50:00,50.34,50.45,50.3,50.45,46029.7594214991,28.0414,28.1027,28.0191,28.1027,46029.7594
2012-05-23 09:55:00,50.46,50.62,50.44,50.6,33653.17758308998,28.1083,28.1974,28.0971,28.1863,33653.1776
2012-05-23 10:00:00,50.6,50.7,50.55,50.57,99847.03101098596,28.1863,28.242,28.1584,28.1695,99847.031
2012-05-23 10:05:00,50.56,50.66,50.55,50.57,71200.11125017384,28.164,28.2197,28.1584,28.1695,71200.1113
2012-05-23 10:10:00,50.57,50.57,50.43,50.55,68975.10777360591,28.1695,28.1695,28.0916,28.1584,68975.1078
2012-05-23 10:15:00,50.54,50.6,50.44,50.48,67584.48060075095,28.1528,28.1863,28.0971,28.1194,67584.4806
2012-05-23 10:20:00,50.47,50.49,50.41,50.47,83576.69308858296,28.1138,28.125,28.0804,28.1138,83576.6931
2012-05-23 10:25:00,50.46,50.46,50.35,50.41,40606.313447364766,28.1083,28.1083,28.047,28.0804,40606.3134
2012-05-23 10:30:00,50.42,50.42,50.29,50.29,54651.64789319984,28.086,28.086,28.0136,28.0136,54651.6479
2012-05-23 10:35:00,50.29,50.29,50.16,50.16,34904.74203865944,28.0136,28.0136,27.9412,27.9412,34904.742
2012-05-23 10:40:00,50.16,50.22,50.14,50.21,39910.999860937285,27.9412,27.9746,27.93,27.969,39910.9999
2012-05-23 10:45:00,50.21,50.22,50.03,50.09,35739.118342372414,27.969,27.9746,27.8687,27.9022,35739.1183
2012-05-23 10:50:00,50.08,50.2,50.05,50.18,45334.44583507162,27.8966,27.9634,27.8799,27.9523,45334.4458
2012-05-23 10:55:00,50.18,50.25,50.16,50.16,34209.42845223196,27.9523,27.9913,27.9412,27.9412,34209.4285
2012-05-23 11:00:00,50.16,50.18,50.12,50.14,40606.313447364766,27.9412,27.9523,27.9189,27.93,40606.3134
2012-05-23 11:05:00,50.13,50.29,50.13,50.29,31010.98595466556,27.9245,28.0136,27.9245,28.0136,31010.986
2012-05-23 11:10:00,50.28,50.28,50.17,50.21,32401.613127520515,28.008,28.008,27.9467,27.969,32401.6131
2012-05-23 11:15:00,50.2,50.29,50.2,50.24,31567.23682380754,27.9634,28.0136,27.9634,27.9857,31567.2368
2012-05-23 11:20:00,50.24,50.26,50.17,50.24,26700.041718815188,27.9857,27.9969,27.9467,27.9857,26700.0417
2012-05-23 11:25:00,50.24,50.26,50.18,50.21,50201.640940063975,27.9857,27.9969,27.9523,27.969,50201.6409
2012-05-23 11:30:00,50.2,50.34,50.2,50.34,71061.04853288834,27.9634,28.0414,27.9634,28.0414,71061.0485
2012-05-23 11:35:00,50.33,50.33,50.22,50.27,30732.860520094564,28.0359,28.0359,27.9746,28.0024,30732.8605
2012-05-23 11:40:00,50.27,50.34,50.27,50.27,35460.992907801425,28.0024,28.0414,28.0024,28.0024,35460.9929
2012-05-23 11:45:00,50.28,50.28,50.2,50.23,24753.163676818247,28.008,28.008,27.9634,27.9802,24753.1637
2012-05-23 11:50:00,50.23,50.25,50.22,50.23,17104.71422611598,27.9802,27.9913,27.9746,27.9802,17104.7142
2012-05-23 11:55:00,50.22,50.24,50.16,50.18,17382.839660686972,27.9746,27.9857,27.9412,27.9523,17382.8397
2012-05-23 12:00:00,50.18,50.2,50.09,50.09,78709.49798359061,27.9523,27.9634,27.9022,27.9022,78709.498
2012-05-23 12:05:00,50.09,50.11,50.03,50.08,21832.84661382284,27.9022,27.9133,27.8687,27.8966,21832.8466
2012-05-23 12:10:00,50.08,50.09,50.04,50.08,45056.32040050063,27.8966,27.9022,27.8743,27.8966,45056.3204
2012-05-23 12:15:00,50.08,50.15,50.06,50.14,41579.75246836324,27.8966,27.9356,27.8855,27.93,41579.7525
2012-05-23 12:20:00,50.14,50.14,50.04,50.06,24753.163676818247,27.93,27.93,27.8743,27.8855,24753.1637
2012-05-23 12:25:00,50.06,50.06,49.97,49.98,67306.35516617996,27.8855,27.8855,27.8353,27.8409,67306.3552
2012-05-23 12:30:00,49.98,50.02,49.95,49.98,30037.546933667087,27.8409,27.8632,27.8242,27.8409,30037.5469
2012-05-23 12:35:00,49.98,50.03,49.97,50.03,38381.30997079684,27.8409,27.8687,27.8353,27.8687,38381.31
2012-05-23 12:40:00,50.03,50.12,50.03,50.11,8343.763037129745,27.8687,27.9189,27.8687,27.9133,8343.763
2012-05-23 12:45:00,50.11,50.15,50.11,50.11,21415.658461966348,27.9133,27.9356,27.9133,27.9133,21415.6585
2012-05-23 12:50:00,50.11,50.11,50.06,50.06,16965.651508830484,27.9133,27.9133,27.8855,27.8855,16965.6515
2012-05-23 12:55:00,50.07,50.08,49.99,49.99,20025.03128911139,27.891,27.8966,27.8465,27.8465,20025.0313
2012-05-23 13:00:00,50.0,50.12,50.0,50.08,12376.581838409124,27.852,27.9189,27.852,27.8966,12376.5818
2012-05-23 13:05:00,50.07,50.08,50.01,50.03,23640.66193853428,27.891,27.8966,27.8576,27.8687,23640.6619
2012-05-23 13:10:00,50.04,50.12,50.04,50.07,17104.71422611598,27.8743,27.9189,27.8743,27.891,17104.7142
2012-05-23 13:15:00,50.08,50.12,50.03,50.04,89417.32721457379,27.8966,27.9189,27.8687,27.8743,89417.3272
2012-05-23 13:20:00,50.05,50.14,50.02,50.11,22110.97204839383,27.8799,27.93,27.8632,27.9133,22110.972
2012-05-23 13:25:00,50.1,50.15,50.09,50.15,17939.090529828954,27.9077,27.9356,27.9022,27.9356,17939.0905
2012-05-23 13:30:00,50.15,50.21,50.09,50.11,83437.63037129746,27.9356,27.969,27.9022,27.9133,83437.6304
2012-05-23 13:35:00,50.11,50.21,50.11,50.19,23779.724655819777,27.9133,27.969,27.9133,27.9579,23779.7247
2012-05-23 13:40:00,50.19,50.21,50.13,50.16,23501.599221248784,27.9579,27.969,27.9245,27.9412,23501.5992
2012-05-23 13:45:00,50.16,50.26,50.15,50.23,21137.53302739536,27.9412,27.9969,27.9356,27.9802,21137.533
2012-05-23 13:50:00,50.23,50.24,50.16,50.22,38242.24725351133,27.9802,27.9857,27.9412,27.9746,38242.2473
2012-05-23 13:55:00,50.23,50.31,50.19,50.3,34765.679321373944,27.9802,28.0247,27.9579,28.0191,34765.6793
2012-05-23 14:00:00,50.3,50.31,50.22,50.22,20581.28215825337,28.0191,28.0247,27.9746,27.9746,20581.2822
2012-05-23 14:05:00,50.21,50.31,50.21,50.29,63551.66179947156,27.969,28.0247,27.969,28.0136,63551.6618
2012-05-23 14:10:00,50.3,50.3,50.19,50.2,100959.53274926991,28.0191,28.0191,27.9579,27.9634,100959.5327
2012-05-23 14:15:00,50.19,50.22,50.1,50.12,43248.50507578919,27.9579,27.9746,27.9077,27.9189,43248.5051
2012-05-23 14:20:00,50.12,50.18,50.11,50.11,24057.85009039077,27.9189,27.9523,27.9133,27.9133,24057.8501
2012-05-23 14:25:00,50.11,50.19,50.11,50.15,23084.4110693923,27.9133,27.9579,27.9133,27.9356,23084.4111
2012-05-23 14:30:00,50.16,50.22,50.12,50.22,18912.529550827425,27.9412,27.9746,27.9189,27.9746,18912.5296
2012-05-23 14:35:00,50.24,50.29,50.24,50.29,15992.212487832014,27.9857,28.0136,27.9857,28.0136,15992.2125
2012-05-23 14:40:00,50.28,50.43,50.26,50.34,85523.5711305799,28.008,28.0916,27.9969,28.0414,85523.5711
2012-05-23 14:45:00,50.34,50.39,50.34,50.35,28785.982478097623,28.0414,28.0693,28.0414,28.047,28785.9825
2012-05-23 14:50:00,50.35,50.45,50.35,50.38,18217.215964399948,28.047,28.1027,28.047,28.0637,18217.216
2012-05-23 14:55:00,50.38,50.46,50.35,50.42,19051.59226811292,28.0637,28.1083,28.047,28.086,19051.5923
2012-05-23 15:00:00,50.42,50.49,50.41,50.44,25170.35182867473,28.086,28.125,28.0804,28.0971,25170.3518
2012-05-23 15:05:00,50.43,50.49,50.37,50.49,29203.17062995411,28.0916,28.125,28.0581,28.125,29203.1706
2012-05-23 15:10:00,50.48,50.52,50.42,50.44,45473.50855235712,28.1194,28.1417,28.086,28.0971,45473.5086
2012-05-23 15:15:00,50.44,50.55,50.44,50.55,28925.04519538312,28.0971,28.1584,28.0971,28.1584,28925.0452
2012-05-23 15:20:00,50.55,50.67,50.52,50.66,137950.21554721182,28.1584,28.2253,28.1417,28.2197,137950.2155
2012-05-23 15:25:00,50.65,50.75,50.65,50.68,64664.163537755536,28.2141,28.2698,28.2141,28.2308,64664.1635
2012-05-23 15:30:00,50.68,50.85,50.68,50.85,96509.52579613408,28.2308,28.3255,28.2308,28.3255,96509.5258
2012-05-23 15:35:00,50.85,50.89,50.8,50.86,82186.065915728,28.3255,28.3478,28.2977,28.3311,82186.0659
2012-05-23 15:40:00,50.85,50.95,50.85,50.9,70921.98581560285,28.3255,28.3812,28.3255,28.3534,70921.9858
2012-05-23 15:45:00,50.91,50.91,50.8,50.83,77457.93352802114,28.3589,28.3589,28.2977,28.3144,77457.9335
2012-05-23 15:50:00,50.81,50.86,50.71,50.75,78014.18439716313,28.3032,28.3311,28.2475,28.2698,78014.1844
2012-05-23 15:55:00,50.74,50.84,50.73,50.84,95953.27492699208,28.2642,28.3199,28.2587,28.3199,95953.2749
2012-05-24 09:30:00,51.08,51.14,50.96,51.12,63690.724516757065,28.4536,28.4871,28.3868,28.4759,63690.7245
2012-05-24 09:35:00,51.15,51.31,51.08,51.15,67723.54331803643,28.4926,28.5818,28.4536,28.4926,67723.5433
2012-05-24 09:40:00,51.15,51.19,51.08,51.19,71061.04853288834,28.4926,28.5149,28.4536,28.5149,71061.0485
2012-05-24 09:45:00,51.19,51.2,51.08,51.12,70782.92309831735,28.5149,28.5205,28.4536,28.4759,70782.9231
2012-05-24 09:50:00,51.12,51.12,50.93,50.93,120706.43860381033,28.4759,28.4759,28.3701,28.3701,120706.4386
2012-05-24 09:55:00,50.95,51.01,50.92,51.01,90112.64080100124,28.3812,28.4146,28.3645,28.4146,90112.6408
2012-05-24 10:00:00,51.01,51.01,50.83,50.85,92754.83242942567,28.4146,28.4146,28.3144,28.3255,92754.8324
2012-05-24 10:05:00,50.85,50.98,50.85,50.91,97900.15296898902,28.3255,28.3979,28.3255,28.3589,97900.153
2012-05-24 10:10:00,50.91,50.96,50.83,50.84,65081.35168961202,28.3589,28.3868,28.3144,28.3199,65081.3517
2012-05-24 10:15:00,50.83,50.98,50.83,50.96,67584.48060075095,28.3144,28.3979,28.3144,28.3868,67584.4806
2012-05-24 10:20:00,50.95,50.98,50.72,50.75,133778.33402864693,28.3812,28.3979,28.2531,28.2698,133778.334
2012-05-24 10:25:00,50.76,50.84,50.75,50.78,94284.52231956614,28.2754,28.3199,28.2698,28.2865,94284.5223
2012-05-24 10:30:00,50.78,50.88,50.75,50.85,105687.66513697678,28.2865,28.3422,28.2698,28.3255,105687.6651
2012-05-24 10:35:00,50.85,50.98,50.85,50.96,54234.45974134335,28.3255,28.3979,28.3255,28.3868,54234.4597
2012-05-24 10:40:00,50.96,50.98,50.9,50.91,69948.54679460438,28.3868,28.3979,28.3534,28.3589,69948.5468
2012-05-24 10:45:00,50.91,50.94,50.88,50.89,46725.07300792658,28.3589,28.3757,28.3422,28.3478,46725.073
2012-05-24 10:50:00,50.9,50.93,50.83,50.83,59240.7175636212,28.3534,28.3701,28.3144,28.3144,59240.7176
2012-05-24 10:55:00,50.83,50.83,50.75,50.75,48254.76289806704,28.3144,28.3144,28.2698,28.2698,48254.7629
2012-05-24 11:00:00,50.76,50.76,50.7,50.7,63273.536364900574,28.2754,28.2754,28.242,28.242,63273.5364
2012-05-24 11:05:00,50.7,50.79,50.7,50.72,46864.13572521207,28.242,28.2921,28.242,28.2531,46864.1357
2012-05-24 11:10:00,50.72,50.73,50.7,50.7,75789.1809205952,28.2531,28.2587,28.242,28.242,75789.1809
2012-05-24 11:15:00,50.7,50.7,50.64,50.66,75511.0554860242,28.242,28.242,28.2085,28.2197,75511.0555
2012-05-24 11:20:00,50.65,50.78,50.65,50.74,34348.49116951745,28.2141,28.2865,28.2141,28.2642,34348.4912
2012-05-24 11:25:00,50.75,50.78,50.73,50.75,20720.34487553887,28.2698,28.2865,28.2587,28.2698,20720.3449
2012-05-24 11:30:00,50.74,50.75,50.64,50.68,45612.57126964261,28.2642,28.2698,28.2085,28.2308,45612.5713
2012-05-24 11:35:00,50.68,50.71,50.65,50.71,18773.46683354193,28.2308,28.2475,28.2141,28.2475,18773.4668
2012-05-24 11:40:00,50.7,50.75,50.67,50.68,32957.8639966625,28.242,28.2698,28.2253,28.2308,32957.864
2012-05-24 11:45:00,50.69,50.74,50.67,50.7,62021.97190933112,28.2364,28.2642,28.2253,28.242,62021.9719
2012-05-24 11:50:00,50.7,50.71,50.62,50.62,125990.82186065915,28.242,28.2475,28.1974,28.1974,125990.8219
2012-05-24 11:55:00,50.62,50.64,50.57,50.62,39771.93714365179,28.1974,28.2085,28.1695,28.1974,39771.9371
2012-05-24 12:00:00,50.62,50.62,50.41,50.47,90807.95438742872,28.1974,28.1974,28.0804,28.1138,90807.9544
2012-05-24 12:05:00,50.47,50.52,50.42,50.46,50618.82909192046,28.1138,28.1417,28.086,28.1083,50618.8291
2012-05-24 12:10:00,50.47,50.49,50.39,50.39,54651.64789319984,28.1138,28.125,28.0693,28.0693,54651.6479
2012-05-24 12:15:00,50.39,50.44,50.35,50.39,53678.208872201365,28.0693,28.0971,28.047,28.0693,53678.2089
2012-05-24 12:20:00,50.39,50.42,50.35,50.38,66889.16701432347,28.0693,28.086,28.047,28.0637,66889.167
2012-05-24 12:25:00,50.37,50.4,50.37,50.39,52009.45626477542,28.0581,28.0749,28.0581,28.0693,52009.4563
2012-05-24 12:30:00,50.38,50.38,50.32,50.36,52287.58169934641,28.0637,28.0637,28.0303,28.0526,52287.5817
2012-05-24 12:35:00,50.36,50.37,50.33,50.36,41301.62703379225,28.0526,28.0581,28.0359,28.0526,41301.627
2012-05-24 12:40:00,50.37,50.37,50.32,50.33,30871.923237380062,28.0581,28.0581,28.0303,28.0359,30871.9232
2012-05-24 12:45:00,50.33,50.34,50.3,50.32,159226.81129189266,28.0359,28.0414,28.0191,28.0303,159226.8113
2012-05-24 12:50:00,50.32,50.32,50.11,50.11,73842.30287859826,28.0303,28.0303,27.9133,27.9133,73842.3029
2012-05-24 12:55:00,50.11,50.19,50.1,50.18,76206.36907245168,27.9133,27.9579,27.9077,27.9523,76206.3691
2012-05-24 13:00:00,50.18,50.37,50.18,50.36,65776.6652760395,27.9523,28.0581,27.9523,28.0526,65776.6653
2012-05-24 13:05:00,50.37,50.44,50.33,50.44,126408.01001251566,28.0581,28.0971,28.0359,28.0971,126408.01
2012-05-24 13:10:00,50.44,50.45,50.38,50.39,68279.79418717843,28.0971,28.1027,28.0637,28.0693,68279.7942
2012-05-24 13:15:00,50.38,50.44,50.32,50.32,40745.37616465026,28.0637,28.0971,28.0303,28.0303,40745.3762
2012-05-24 13:20:00,50.31,50.36,50.28,50.35,49645.39007092199,28.0247,28.0526,28.008,28.047,49645.3901
2012-05-24 13:25:00,50.35,50.37,50.24,50.28,85245.4456960089,28.047,28.0581,27.9857,28.008,85245.4457
2012-05-24 13:30:00,50.28,50.34,50.21,50.3,42831.316923932696,28.008,28.0414,27.969,28.0191,42831.3169
2012-05-24 13:35:00,50.29,50.3,50.24,50.26,57154.77680433876,28.0136,28.0191,27.9857,27.9969,57154.7768
2012-05-24 13:40:00,50.26,50.26,50.16,50.24,65915.727993325,27.9969,27.9969,27.9412,27.9857,65915.728
2012-05-24 13:45:00,50.23,50.23,50.08,50.09,52426.64441663191,27.9802,27.9802,27.8966,27.9022,52426.6444
2012-05-24 13:50:00,50.09,50.11,50.04,50.06,66332.91614518149,27.9022,27.9133,27.8743,27.8855,66332.9161
2012-05-24 13:55:00,50.05,50.09,50.0,50.03,38520.37268808233,27.8799,27.9022,27.852,27.8687,38520.3727
2012-05-24 14:00:00,50.02,50.11,49.99,50.07,45612.57126964261,27.8632,27.9133,27.8465,27.891,45612.5713
2012-05-24 14:05:00,50.06,50.21,50.06,50.19,62856.34821304409,27.8855,27.969,27.8855,27.9579,62856.3482
2012-05-24 14:10:00,50.19,50.23,50.09,50.17,93867.33416770965,27.9579,27.9802,27.9022,27.9467,93867.3342
2012-05-24 14:15:00,50.18,50.27,50.18,50.27,46586.01029064108,27.9523,28.0024,27.9523,28.0024,46586.0103
2012-05-24 14:20:00,50.27,50.34,50.24,50.33,30315.67236823808,28.0024,28.0414,27.9857,28.0359,30315.6724
2012-05-24 14:25:00,50.33,50.35,50.28,50.32,35182.86747323043,28.0359,28.047,28.008,28.0303,35182.8675
2012-05-24 14:30:00,50.33,50.42,50.27,50.42,52843.83256848839,28.0359,28.086,28.0024,28.086,52843.8326
2012-05-24 14:35:00,50.42,50.45,50.34,50.34,115422.05534696148,28.086,28.1027,28.0414,28.0414,115422.0553
2012-05-24 14:40:00,50.34,50.34,50.24,50.29,114865.8044778195,28.0414,28.0414,27.9857,28.0136,114865.8045
2012-05-24 14:45:00,50.29,50.35,50.28,50.35,72173.55027117231,28.0136,28.047,28.008,28.047,72173.5503
2012-05-24 14:50:00,50.34,50.43,50.32,50.42,45473.50855235712,28.0414,28.0916,28.0303,28.086,45473.5086
2012-05-24 14:55:00,50.42,50.44,50.39,50.39,58962.59212905021,28.086,28.0971,28.0693,28.0693,58962.5921
2012-05-24 15:00:00,50.39,50.54,50.39,50.52,46446.94757335559,28.0693,28.1528,28.0693,28.1417,46446.9476
2012-05-24 15:05:00,50.54,50.54,50.45,50.49,43943.81866221666,28.1528,28.1528,28.1027,28.125,43943.8187
2012-05-24 15:10:00,50.49,50.51,50.46,50.5,75511.0554860242,28.125,28.1361,28.1083,28.1306,75511.0555
2012-05-24 15:15:00,50.5,50.63,50.48,50.63,70782.92309831735,28.1306,28.203,28.1194,28.203,70782.9231
2012-05-24 15:20:00,50.63,50.7,50.6,50.68,83020.44221944097,28.203,28.242,28.1863,28.2308,83020.4422
2012-05-24 15:25:00,50.67,50.87,50.67,50.75,178000.2781254346,28.2253,28.3367,28.2253,28.2698,178000.2781
2012-05-24 15:30:00,50.75,50.81,50.61,50.68,171047.1422611598,28.2698,28.3032,28.1918,28.2308,171047.1423
2012-05-24 15:35:00,50.68,50.71,50.65,50.68,87053.26102072035,28.2308,28.2475,28.2141,28.2308,87053.261
2012-05-24 15:40:00,50.69,50.75,50.67,50.7,75511.0554860242,28.2364,28.2698,28.2253,28.242,75511.0555
2012-05-24 15:45:00,50.7,50.73,50.66,50.67,72868.86385759979,28.242,28.2587,28.2197,28.2253,72868.8639
2012-05-24 15:50:00,50.68,50.78,50.67,50.76,140453.34445835074,28.2308,28.2865,28.2253,28.2754,140453.3445
2012-05-24 15:55:00,50.76,50.76,50.69,50.7,283131.6923932694,28.2754,28.2754,28.2364,28.242,283131.6924
2012-05-25 09:30:00,50.35,50.77,50.35,50.55,124878.3201223752,28.047,28.281,28.047,28.1584,124878.3201
2012-05-25 09:35:00,50.56,50.75,50.51,50.71,62717.2854957586,28.164,28.2698,28.1361,28.2475,62717.2855
2012-05-25 09:40:00,50.72,50.72,50.55,50.56,52148.51898206092,28.2531,28.2531,28.1584,28.164,52148.519
2012-05-25 09:45:00,50.57,50.68,50.55,50.65,34209.42845223196,28.1695,28.2308,28.1584,28.2141,34209.4285
2012-05-25 09:50:00,50.63,50.73,50.55,50.73,26978.16715338618,28.203,28.2587,28.1584,28.2587,26978.1672
2012-05-25 09:55:00,50.73,50.85,50.72,50.8,34209.42845223196,28.2587,28.3255,28.2531,28.2977,34209.4285
2012-05-25 10:00:00,50.76,50.8,50.67,50.72,25309.41454596023,28.2754,28.2977,28.2253,28.2531,25309.4145
2012-05-25 10:05:00,50.71,50.72,50.55,50.6,33375.05214851898,28.2475,28.2531,28.1584,28.1863,33375.0521
2012-05-25 10:10:00,50.61,50.62,50.52,50.54,21276.595744680853,28.1918,28.1974,28.1417,28.1528,21276.5957
2012-05-25 10:15:00,50.52,50.62,50.47,50.59,47003.19844249757,28.1417,28.1974,28.1138,28.1807,47003.1984
2012-05-25 10:20:00,50.59,50.69,50.55,50.69,43665.69322764567,28.1807,28.2364,28.1584,28.2364,43665.6932
2012-05-25 10:25:00,50.69,50.8,50.65,50.8,27812.54345709916,28.2364,28.2977,28.2141,28.2977,27812.5435
2012-05-25 10:30:00,50.78,50.94,50.78,50.93,38659.43540536783,28.2865,28.3757,28.2865,28.3701,38659.4354
2012-05-25 10:35:00,50.94,50.99,50.92,50.93,13628.146293978583,28.3757,28.4035,28.3645,28.3701,13628.1463
2012-05-25 10:40:00,50.94,50.94,50.75,50.78,32957.8639966625,28.3757,28.3757,28.2698,28.2865,32957.864
2012-05-25 10:45:00,50.78,50.78,50.66,50.71,25587.539980531223,28.2865,28.2865,28.2197,28.2475,25587.54
2012-05-25 10:50:00,50.7,50.71,50.63,50.68,52148.51898206092,28.242,28.2475,28.203,28.2308,52148.519
2012-05-25 10:55:00,50.69,50.73,50.67,50.69,42414.12877207621,28.2364,28.2587,28.2253,28.2364,42414.1288
2012-05-25 11:00:00,50.7,50.76,50.7,50.75,17104.71422611598,28.242,28.2754,28.242,28.2698,17104.7142
2012-05-25 11:05:00,50.74,50.83,50.73,50.78,21554.721179251843,28.2642,28.3144,28.2587,28.2865,21554.7212
2012-05-25 11:10:00,50.79,50.8,50.71,50.76,18356.27868168544,28.2921,28.2977,28.2475,28.2754,18356.2787
2012-05-25 11:15:00,50.78,50.8,50.7,50.73,17243.776943401477,28.2865,28.2977,28.242,28.2587,17243.7769
2012-05-25 11:20:00,50.74,50.79,50.7,50.78,22945.3483521068,28.2642,28.2921,28.242,28.2865,22945.3484
2012-05-25 11:25:00,50.79,50.8,50.73,50.76,16131.275205117508,28.2921,28.2977,28.2587,28.2754,16131.2752
2012-05-25 11:30:00,50.76,50.76,50.63,50.67,26560.979001529693,28.2754,28.2754,28.203,28.2253,26560.979
2012-05-25 11:35:00,50.67,50.7,50.64,50.7,12793.769990265611,28.2253,28.242,28.2085,28.242,12793.77
2012-05-25 11:40:00,50.7,50.75,50.7,50.73,33096.92671394799,28.242,28.2698,28.242,28.2587,33096.9267
2012-05-25 11:45:00,50.72,50.76,50.7,50.75,7092.198581560284,28.2531,28.2754,28.242,28.2698,7092.1986
2012-05-25 11:50:00,50.75,50.82,50.73,50.8,38937.560839938815,28.2698,28.3088,28.2587,28.2977,38937.5608
2012-05-25 11:55:00,50.8,50.81,50.75,50.76,8065.637602558754,28.2977,28.3032,28.2698,28.2754,8065.6376
2012-05-25 12:00:00,50.75,50.77,50.69,50.7,11820.33096926714,28.2698,28.281,28.2364,28.242,11820.331
2012-05-25 12:05:00,50.7,50.78,50.7,50.78,27673.48073981365,28.242,28.2865,28.242,28.2865,27673.4807
2012-05-25 12:10:00,50.78,50.81,50.77,50.78,16131.275205117508,28.2865,28.3032,28.281,28.2865,16131.2752
2012-05-25 12:15:00,50.78,50.78,50.73,50.73,12237.519121123629,28.2865,28.2865,28.2587,28.2587,12237.5191
2012-05-25 12:20:00,50.73,50.78,50.72,50.78,12932.832707551106,28.2587,28.2865,28.2531,28.2865,12932.8327
2012-05-25 12:25:00,50.78,50.85,50.78,50.78,23779.724655819777,28.2865,28.3255,28.2865,28.2865,23779.7247
2012-05-25 12:30:00,50.78,50.78,50.75,50.75,10568.76651369768,28.2865,28.2865,28.2698,28.2698,10568.7665
2012-05-25 12:35:00,50.77,50.83,50.75,50.82,17382.839660686972,28.281,28.3144,28.2698,28.3088,17382.8397
2012-05-25 12:40:00,50.8,50.87,50.8,50.86,20581.28215825337,28.2977,28.3367,28.2977,28.3311,20581.2822
2012-05-25 12:45:00,50.85,50.87,50.82,50.85,16270.337922403003,28.3255,28.3367,28.3088,28.3255,16270.3379
2012-05-25 12:50:00,50.84,50.91,50.83,50.89,19051.59226811292,28.3199,28.3589,28.3144,28.3478,19051.5923
2012-05-25 12:55:00,50.89,50.89,50.82,50.84,5423.445974134335,28.3478,28.3478,28.3088,28.3199,5423.446
2012-05-25 13:00:00,50.83,50.84,50.79,50.8,40328.18801279378,28.3144,28.3199,28.2921,28.2977,40328.188
2012-05-25 13:05:00,50.79,50.79,50.74,50.76,22389.09748296482,28.2921,28.2921,28.2642,28.2754,22389.0975
2012-05-25 13:10:00,50.77,50.83,50.75,50.81,30732.860520094564,28.281,28.3144,28.2698,28.3032,30732.8605
2012-05-25 13:15:00,50.81,50.89,50.75,50.88,23084.4110693923,28.3032,28.3478,28.2698,28.3422,23084.4111
2012-05-25 13:20:00,50.88,50.96,50.86,50.93,11820.33096926714,28.3422,28.3868,28.3311,28.3701,11820.331
2012-05-25 13:25:00,50.94,50.94,50.91,50.91,17243.776943401477,28.3757,28.3757,28.3589,28.3589,17243.7769
2012-05-25 13:30:00,50.91,50.97,50.89,50.92,17939.090529828954,28.3589,28.3924,28.3478,28.3645,17939.0905
2012-05-25 13:35:00,50.92,50.93,50.88,50.92,22389.09748296482,28.3645,28.3701,28.3422,28.3645,22389.0975
2012-05-25 13:40:00,50.92,50.93,50.91,50.91,18773.46683354193,28.3645,28.3701,28.3589,28.3589,18773.4668
2012-05-25 13:45:00,50.91,50.91,50.89,50.91,8900.01390627173,28.3589,28.3589,28.3478,28.3589,8900.0139
2012-05-25 13:50:00,50.89,50.89,50.83,50.83,9873.4529272702,28.3478,28.3478,28.3144,28.3144,9873.4529
2012-05-25 13:55:00,50.83,50.86,50.82,50.82,10151.578361841192,28.3144,28.3311,28.3088,28.3088,10151.5784
2012-05-25 14:00:00,50.82,50.86,50.82,50.85,11125.017382839662,28.3088,28.3311,28.3088,28.3255,11125.0174
2012-05-25 14:05:00,50.85,50.85,50.83,50.83,12098.456403838132,28.3255,28.3255,28.3144,28.3144,12098.4564
2012-05-25 14:10:00,50.83,50.87,50.82,50.86,11264.080100125157,28.3144,28.3367,28.3088,28.3311,11264.0801
2012-05-25 14:15:00,50.86,50.86,50.76,50.76,13906.271728549576,28.3311,28.3311,28.2754,28.2754,13906.2717
2012-05-25 14:20:00,50.75,50.76,50.71,50.76,22110.97204839383,28.2698,28.2754,28.2475,28.2754,22110.972
2012-05-25 14:25:00,50.75,50.85,50.74,50.8,20303.156723682383,28.2698,28.3255,28.2642,28.2977,20303.1567
2012-05-25 14:30:00,50.8,50.86,50.78,50.81,54790.71061048533,28.2977,28.3311,28.2865,28.3032,54790.7106
2012-05-25 14:35:00,50.8,50.8,50.74,50.74,29342.23334723961,28.2977,28.2977,28.2642,28.2642,29342.2333
2012-05-25 14:40:00,50.75,50.75,50.67,50.72,22110.97204839383,28.2698,28.2698,28.2253,28.2531,22110.972
2012-05-25 14:45:00,50.71,50.75,50.65,50.68,38659.43540536783,28.2475,28.2698,28.2141,28.2308,38659.4354
2012-05-25 14:50:00,50.67,50.73,50.67,50.7,44361.00681407315,28.2253,28.2587,28.2253,28.242,44361.0068
2012-05-25 14:55:00,50.7,50.73,50.66,50.68,17243.776943401477,28.242,28.2587,28.2197,28.2308,17243.7769
2012-05-25 15:00:00,50.68,50.8,50.66,50.76,24196.912807676264,28.2308,28.2977,28.2197,28.2754,24196.9128
2012-05-25 15:05:00,50.75,50.77,50.73,50.75,20442.21944096788,28.2698,28.281,28.2587,28.2698,20442.2194
2012-05-25 15:10:00,50.75,50.78,50.7,50.7,25448.477263245724,28.2698,28.2865,28.242,28.242,25448.4773
2012-05-25 15:15:00,50.7,50.7,50.66,50.66,25448.477263245724,28.242,28.242,28.2197,28.2197,25448.4773
2012-05-25 15:20:00,50.65,50.65,50.56,50.6,30732.860520094564,28.2141,28.2141,28.164,28.1863,30732.8605
2012-05-25 15:25:00,50.61,50.62,50.57,50.59,20303.156723682383,28.1918,28.1974,28.1695,28.1807,20303.1567
2012-05-25 15:30:00,50.59,50.64,50.57,50.62,86914.19830343485,28.1807,28.2085,28.1695,28.1974,86914.1983
2012-05-25 15:35:00,50.62,50.63,50.6,50.61,69114.1704908914,28.1974,28.203,28.1863,28.1918,69114.1705
2012-05-25 15:40:00,50.62,50.63,50.6,50.6,123765.81838409124,28.1974,28.203,28.1863,28.1863,123765.8184
2012-05-25 15:45:00,50.61,50.63,50.56,50.57,70365.73494646086,28.1918,28.203,28.164,28.1695,70365.7349
2012-05-25 15:50:00,50.58,50.62,50.56,50.57,79961.06243916007,28.1751,28.1974,28.164,28.1695,79961.0624
2012-05-25 15:55:00,50.57,50.63,50.57,50.62,185231.5394242804,28.1695,28.203,28.1695,28.1974,185231.5394
2012-05-29 09:30:00,50.88,51.04,50.87,50.92,75650.1182033097,28.3422,28.4314,28.3367,28.3645,75650.1182
2012-05-29 09:35:00,50.91,51.05,50.91,51.04,81212.62689472953,28.3589,28.4369,28.3589,28.4314,81212.6269
2012-05-29 09:40:00,51.02,51.06,51.01,51.04,64107.91266861355,28.4202,28.4425,28.4146,28.4314,64107.9127
2012-05-29 09:45:00,51.03,51.11,51.03,51.08,70365.73494646086,28.4258,28.4704,28.4258,28.4536,70365.7349
2012-05-29 09:50:00,51.09,51.15,51.08,51.11,24335.97552496176,28.4592,28.4926,28.4536,28.4704,24335.9755
2012-05-29 09:55:00,51.13,51.28,51.08,51.21,64246.97538589904,28.4815,28.565,28.4536,28.5261,64246.9754
2012-05-29 10:00:00,51.21,51.22,51.09,51.19,55486.02419691281,28.5261,28.5316,28.4592,28.5149,55486.0242
2012-05-29 10:05:00,51.2,51.33,51.18,51.26,53121.958003059386,28.5205,28.5929,28.5093,28.5539,53121.958
2012-05-29 10:10:00,51.26,51.39,51.26,51.32,32818.801279377,28.5539,28.6263,28.5539,28.5873,32818.8013
2012-05-29 10:15:00,51.33,51.46,51.33,51.46,50340.70365734947,28.5929,28.6653,28.5929,28.6653,50340.7037
2012-05-29 10:20:00,51.47,51.53,51.45,51.53,36712.557363370885,28.6709,28.7043,28.6597,28.7043,36712.5574
2012-05-29 10:25:00,51.54,51.56,51.49,51.55,41023.50159922125,28.7099,28.721,28.682,28.7154,41023.5016
2012-05-29 10:30:00,51.55,51.69,51.51,51.67,70087.60951188987,28.7154,28.7934,28.6932,28.7823,70087.6095
2012-05-29 10:35:00,51.67,51.69,51.57,51.6,47003.19844249757,28.7823,28.7934,28.7266,28.7433,47003.1984
2012-05-29 10:40:00,51.6,51.61,51.55,51.61,55486.02419691281,28.7433,28.7489,28.7154,28.7489,55486.0242
2012-05-29 10:45:00,51.61,51.64,51.57,51.64,62995.41093032959,28.7489,28.7656,28.7266,28.7656,62995.4109
2012-05-29 10:50:00,51.62,51.66,51.56,51.57,53956.33430677236,28.7544,28.7767,28.721,28.7266,53956.3343
2012-05-29 10:55:00,51.59,51.59,51.5,51.52,48950.07648449451,28.7377,28.7377,28.6876,28.6987,48950.0765
2012-05-29 11:00:00,51.5,51.52,51.45,51.45,24753.163676818247,28.6876,28.6987,28.6597,28.6597,24753.1637
2012-05-29 11:05:00,51.44,51.44,51.39,51.4,27951.60617438465,28.6542,28.6542,28.6263,28.6319,27951.6062
2012-05-29 11:10:00,51.39,51.4,51.36,51.39,21832.84661382284,28.6263,28.6319,28.6096,28.6263,21832.8466
2012-05-29 11:15:00,51.39,51.42,51.34,51.41,29481.296064525104,28.6263,28.643,28.5985,28.6375,29481.2961
2012-05-29 11:20:00,51.41,51.42,51.36,51.42,17660.96509525796,28.6375,28.643,28.6096,28.643,17660.9651
2012-05-29 11:25:00,51.43,51.46,51.4,51.44,19051.59226811292,28.6486,28.6653,28.6319,28.6542,19051.5923
2012-05-29 11:30:00,51.44,51.49,51.35,51.37,17939.090529828954,28.6542,28.682,28.604,28.6152,17939.0905
2012-05-29 11:35:00,51.37,51.37,51.23,51.28,55903.2123487693,28.6152,28.6152,28.5372,28.565,55903.2123
2012-05-29 11:40:00,51.27,51.31,51.19,51.22,29481.296064525104,28.5595,28.5818,28.5149,28.5316,29481.2961
2012-05-29 11:45:00,51.23,51.23,51.1,51.12,46029.7594214991,28.5372,28.5372,28.4648,28.4759,46029.7594
2012-05-29 11:50:00,51.13,51.24,51.11,51.24,44500.06953135865,28.4815,28.5428,28.4704,28.5428,44500.0695
2012-05-29 11:55:00,51.23,51.3,51.2,51.21,49784.45278820748,28.5372,28.5762,28.5205,28.5261,49784.4528
2012-05-29 12:00:00,51.2,51.21,51.11,51.12,81490.75232930052,28.5205,28.5261,28.4704,28.4759,81490.7523
2012-05-29 12:05:00,51.12,51.17,51.03,51.04,69253.2332081769,28.4759,28.5038,28.4258,28.4314,69253.2332
2012-05-29 12:10:00,51.03,51.09,50.98,51.06,53400.083437630376,28.4258,28.4592,28.3979,28.4425,53400.0834
2012-05-29 12:15:00,51.06,51.17,51.02,51.16,48393.82561535253,28.4425,28.5038,28.4202,28.4982,48393.8256
2012-05-29 12:20:00,51.16,51.21,51.12,51.14,23362.53650396329,28.4982,28.5261,28.4759,28.4871,23362.5365
2012-05-29 12:25:00,51.15,51.25,51.15,51.25,31845.362258378533,28.4926,28.5483,28.4926,28.5483,31845.3623
2012-05-29 12:30:00,51.24,51.24,51.1,51.14,25865.66541510221,28.5428,28.5428,28.4648,28.4871,25865.6654
2012-05-29 12:35:00,51.14,51.19,51.12,51.16,27673.48073981365,28.4871,28.5149,28.4759,28.4982,27673.4807
2012-05-29 12:40:00,51.16,51.23,51.16,51.21,42414.12877207621,28.4982,28.5372,28.4982,28.5261,42414.1288
2012-05-29 12:45:00,51.21,51.26,51.16,51.22,15435.961618690031,28.5261,28.5539,28.4982,28.5316,15435.9616
2012-05-29 12:50:00,51.21,51.23,51.18,51.19,33375.05214851898,28.5261,28.5372,28.5093,28.5149,33375.0521
2012-05-29 12:55:00,51.19,51.22,51.14,51.2,54651.64789319984,28.5149,28.5316,28.4871,28.5205,54651.6479
2012-05-29 13:00:00,51.18,51.19,51.11,51.16,19607.843137254906,28.5093,28.5149,28.4704,28.4982,19607.8431
2012-05-29 13:05:00,51.17,51.18,51.12,51.14,17800.02781254346,28.5038,28.5093,28.4759,28.4871,17800.0278
2012-05-29 13:10:00,51.16,51.24,51.16,51.21,45890.6967042136,28.4982,28.5428,28.4982,28.5261,45890.6967
2012-05-29 13:15:00,51.19,51.26,51.17,51.21,54512.58517591434,28.5149,28.5539,28.5038,28.5261,54512.5852
2012-05-29 13:20:00,51.21,51.23,51.16,51.23,17800.02781254346,28.5261,28.5372,28.4982,28.5372,17800.0278
2012-05-29 13:25:00,51.21,51.22,51.18,51.19,42275.06605479072,28.5261,28.5316,28.5093,28.5149,42275.0661
2012-05-29 13:30:00,51.19,51.22,51.16,51.21,62300.0973439021,28.5149,28.5316,28.4982,28.5261,62300.0973
2012-05-29 13:35:00,51.2,51.23,51.16,51.16,54095.39702405786,28.5205,28.5372,28.4982,28.4982,54095.397
2012-05-29 13:40:00,51.17,51.21,51.17,51.2,11959.393686552636,28.5038,28.5261,28.5038,28.5205,11959.3937
2012-05-29 13:45:00,51.21,51.27,51.2,51.24,11681.268251981644,28.5261,28.5595,28.5205,28.5428,11681.2683
2012-05-29 13:50:00,51.24,51.25,51.22,51.24,19329.71770268392,28.5428,28.5483,28.5316,28.5428,19329.7177
2012-05-29 13:55:00,51.25,51.29,51.25,51.27,11959.393686552636,28.5483,28.5706,28.5483,28.5595,11959.3937
2012-05-29 14:00:00,51.27,51.27,51.19,51.21,17660.96509525796,28.5595,28.5595,28.5149,28.5261,17660.9651
2012-05-29 14:05:00,51.21,51.24,51.19,51.2,14045.334445835071,28.5261,28.5428,28.5149,28.5205,14045.3344
2012-05-29 14:10:00,51.19,51.31,51.19,51.31,25170.35182867473,28.5149,28.5818,28.5149,28.5818,25170.3518
2012-05-29 14:15:00,51.3,51.31,51.25,51.3,22250.034765679324,28.5762,28.5818,28.5483,28.5762,22250.0348
2012-05-29 14:20:00,51.29,51.29,51.21,51.23,11820.33096926714,28.5706,28.5706,28.5261,28.5372,11820.331
2012-05-29 14:25:00,51.23,51.25,51.21,51.25,24614.100959532752,28.5372,28.5483,28.5261,28.5483,24614.101
2012-05-29 14:30:00,51.26,51.3,51.26,51.3,20442.21944096788,28.5539,28.5762,28.5539,28.5762,20442.2194
2012-05-29 14:35:00,51.29,51.33,51.21,51.22,20859.40759282437,28.5706,28.5929,28.5261,28.5316,20859.4076
2012-05-29 14:40:00,51.21,51.23,51.21,51.21,16965.651508830484,28.5261,28.5372,28.5261,28.5261,16965.6515
2012-05-29 14:45:00,51.21,51.24,51.2,51.21,21971.90933110833,28.5261,28.5428,28.5205,28.5261,21971.9093
2012-05-29 14:50:00,51.21,51.26,51.21,51.24,20720.34487553887,28.5261,28.5539,28.5261,28.5428,20720.3449
2012-05-29 14:55:00,51.24,51.3,51.24,51.28,16409.4006396885,28.5428,28.5762,28.5428,28.565,16409.4006
2012-05-29 15:00:00,51.29,51.29,51.21,51.24,20164.09400639689,28.5706,28.5706,28.5261,28.5428,20164.094
2012-05-29 15:05:00,51.24,51.25,51.21,51.24,25031.28911138924,28.5428,28.5483,28.5261,28.5428,25031.2891
2012-05-29 15:10:00,51.24,51.29,51.24,51.26,25170.35182867473,28.5428,28.5706,28.5428,28.5539,25170.3518
2012-05-29 15:15:00,51.26,51.29,51.25,51.26,21415.658461966348,28.5539,28.5706,28.5483,28.5539,21415.6585
2012-05-29 15:20:00,51.26,51.26,51.23,51.23,15853.149770546515,28.5539,28.5539,28.5372,28.5372,15853.1498
2012-05-29 15:25:00,51.24,51.26,51.24,51.26,21832.84661382284,28.5428,28.5539,28.5428,28.5539,21832.8466
2012-05-29 15:30:00,51.26,51.27,51.21,51.27,45612.57126964261,28.5539,28.5595,28.5261,28.5595,45612.5713
2012-05-29 15:35:00,51.27,51.29,51.26,51.29,40467.25073007927,28.5595,28.5706,28.5539,28.5706,40467.2507
2012-05-29 15:40:00,51.29,51.41,51.28,51.41,63551.66179947156,28.5706,28.6375,28.565,28.6375,63551.6618
2012-05-29 15:45:00,51.4,51.43,51.36,51.4,67723.54331803643,28.6319,28.6486,28.6096,28.6319,67723.5433
2012-05-29 15:50:00,51.39,51.44,51.37,51.44,109442.35850368516,28.6263,28.6542,28.6152,28.6542,109442.3585
2012-05-29 15:55:00,51.44,51.44,51.36,51.41,178139.3408427201,28.6542,28.6542,28.6096,28.6375,178139.3408
2012-05-30 09:30:00,50.98,51.0,50.63,50.77,119176.74871366988,28.3979,28.4091,28.203,28.281,119176.7487
2012-05-30 09:35:00,50.74,50.85,50.67,50.71,42414.12877207621,28.2642,28.3255,28.2253,28.2475,42414.1288
2012-05-30 09:40:00,50.68,50.73,50.57,50.67,64803.22625504103,28.2308,28.2587,28.1695,28.2253,64803.2263
2012-05-30 09:45:00,50.67,50.71,50.61,50.66,31845.362258378533,28.2253,28.2475,28.1918,28.2197,31845.3623
2012-05-30 09:50:00,50.66,50.69,50.51,50.66,84272.00667501043,28.2197,28.2364,28.1361,28.2197,84272.0067
2012-05-30 09:55:00,50.67,50.85,50.65,50.7,67167.29244889446,28.2253,28.3255,28.2141,28.242,67167.2924
2012-05-30 10:00:00,50.72,50.75,50.52,50.55,97622.02753441804,28.2531,28.2698,28.1417,28.1584,97622.0275
2012-05-30 10:05:00,50.55,50.62,50.51,50.55,49923.51550549298,28.1584,28.1974,28.1361,28.1584,49923.5155
2012-05-30 10:10:00,50.53,50.55,50.48,50.52,29203.17062995411,28.1473,28.1584,28.1194,28.1417,29203.1706
2012-05-30 10:15:00,50.53,50.58,50.45,50.52,74954.80461688222,28.1473,28.1751,28.1027,28.1417,74954.8046
2012-05-30 10:20:00,50.51,50.58,50.48,50.57,57989.15310805174,28.1361,28.1751,28.1194,28.1695,57989.1531
2012-05-30 10:25:00,50.58,50.64,50.57,50.63,67723.54331803643,28.1751,28.2085,28.1695,28.203,67723.5433
2012-05-30 10:30:00,50.62,50.73,50.62,50.69,65081.35168961202,28.1974,28.2587,28.1974,28.2364,65081.3517
2012-05-30 10:35:00,50.68,50.68,50.62,50.66,99290.78014184398,28.2308,28.2308,28.1974,28.2197,99290.7801
2012-05-30 10:40:00,50.66,50.69,50.58,50.65,72034.48755388681,28.2197,28.2364,28.1751,28.2141,72034.4876
2012-05-30 10:45:00,50.65,50.69,50.61,50.64,50201.640940063975,28.2141,28.2364,28.1918,28.2085,50201.6409
2012-05-30 10:50:00,50.64,50.69,50.62,50.67,31845.362258378533,28.2085,28.2364,28.1974,28.2253,31845.3623
2012-05-30 10:55:00,50.66,50.66,50.58,50.62,50757.891809205954,28.2197,28.2197,28.1751,28.1974,50757.8918
2012-05-30 11:00:00,50.62,50.67,50.59,50.65,45751.63398692811,28.1974,28.2253,28.1807,28.2141,45751.634
2012-05-30 11:05:00,50.65,50.78,50.62,50.76,24753.163676818247,28.2141,28.2865,28.1974,28.2754,24753.1637
2012-05-30 11:10:00,50.76,50.88,50.75,50.86,31845.362258378533,28.2754,28.3422,28.2698,28.3311,31845.3623
2012-05-30 11:15:00,50.87,50.92,50.85,50.88,54512.58517591434,28.3367,28.3645,28.3255,28.3422,54512.5852
2012-05-30 11:20:00,50.89,50.91,50.82,50.82,33931.30301766097,28.3478,28.3589,28.3088,28.3088,33931.303
2012-05-30 11:25:00,50.82,50.91,50.82,50.91,52009.45626477542,28.3088,28.3589,28.3088,28.3589,52009.4563
2012-05-30 11:30:00,50.91,50.93,50.78,50.8,43248.50507578919,28.3589,28.3701,28.2865,28.2977,43248.5051
2012-05-30 11:35:00,50.8,50.94,50.8,50.9,54095.39702405786,28.2977,28.3757,28.2977,28.3534,54095.397
2012-05-30 11:40:00,50.9,50.98,50.89,50.96,34765.679321373944,28.3534,28.3979,28.3478,28.3868,34765.6793
2012-05-30 11:45:00,50.98,50.98,50.91,50.95,23918.78737310527,28.3979,28.3979,28.3589,28.3812,23918.7874
2012-05-30 11:50:00,50.95,50.98,50.91,50.94,50757.891809205954,28.3812,28.3979,28.3589,28.3757,50757.8918
2012-05-30 11:55:00,50.93,50.95,50.9,50.92,37546.93366708386,28.3701,28.3812,28.3534,28.3645,37546.9337
2012-05-30 12:00:00,50.92,50.94,50.75,50.75,41301.62703379225,28.3645,28.3757,28.2698,28.2698,41301.627
2012-05-30 12:05:00,50.75,50.82,50.75,50.81,19468.780419969407,28.2698,28.3088,28.2698,28.3032,19468.7804
2012-05-30 12:10:00,50.82,50.82,50.76,50.76,25309.41454596023,28.3088,28.3088,28.2754,28.2754,25309.4145
2012-05-30 12:15:00,50.76,50.76,50.69,50.73,26282.8535669587,28.2754,28.2754,28.2364,28.2587,26282.8536
2012-05-30 12:20:00,50.73,50.73,50.7,50.73,18495.341398970937,28.2587,28.2587,28.242,28.2587,18495.3414
2012-05-30 12:25:00,50.73,50.75,50.68,50.71,18356.27868168544,28.2587,28.2698,28.2308,28.2475,18356.2787
2012-05-30 12:30:00,50.69,50.7,50.61,50.66,88722.0136281463,28.2364,28.242,28.1918,28.2197,88722.0136
2012-05-30 12:35:00,50.65,50.69,50.65,50.69,19051.59226811292,28.2141,28.2364,28.2141,28.2364,19051.5923
2012-05-30 12:40:00,50.69,50.69,50.64,50.67,22250.034765679324,28.2364,28.2364,28.2085,28.2253,22250.0348
2012-05-30 12:45:00,50.67,50.78,50.67,50.77,17104.71422611598,28.2253,28.2865,28.2253,28.281,17104.7142
2012-05-30 12:50:00,50.78,50.85,50.78,50.82,31010.98595466556,28.2865,28.3255,28.2865,28.3088,31010.986
2012-05-30 12:55:00,50.83,50.84,50.78,50.81,24892.22639410374,28.3144,28.3199,28.2865,28.3032,24892.2264
2012-05-30 13:00:00,50.83,50.83,50.74,50.75,18912.529550827425,28.3144,28.3144,28.2642,28.2698,18912.5296
2012-05-30 13:05:00,50.75,50.78,50.73,50.73,17939.090529828954,28.2698,28.2865,28.2587,28.2587,17939.0905
2012-05-30 13:10:00,50.71,50.75,50.67,50.68,16687.52607425949,28.2475,28.2698,28.2253,28.2308,16687.5261
2012-05-30 13:15:00,50.68,50.74,50.67,50.71,18495.341398970937,28.2308,28.2642,28.2253,28.2475,18495.3414
2012-05-30 13:20:00,50.71,50.74,50.69,50.73,17104.71422611598,28.2475,28.2642,28.2364,28.2587,17104.7142
2012-05-30 13:25:00,50.73,50.75,50.73,50.74,21693.78389653734,28.2587,28.2698,28.2587,28.2642,21693.7839
2012-05-30 13:30:00,50.73,50.86,50.73,50.84,34348.49116951745,28.2587,28.3311,28.2587,28.3199,34348.4912
2012-05-30 13:35:00,50.85,50.9,50.83,50.87,24335.97552496176,28.3255,28.3534,28.3144,28.3367,24335.9755
2012-05-30 13:40:00,50.85,50.86,50.8,50.83,16131.275205117508,28.3255,28.3311,28.2977,28.3144,16131.2752
2012-05-30 13:45:00,50.85,50.89,50.83,50.83,21971.90933110833,28.3255,28.3478,28.3144,28.3144,21971.9093
2012-05-30 13:50:00,50.83,50.9,50.8,50.88,24753.163676818247,28.3144,28.3534,28.2977,28.3422,24753.1637
2012-05-30 13:55:00,50.88,50.91,50.83,50.85,20442.21944096788,28.3422,28.3589,28.3144,28.3255,20442.2194
2012-05-30 14:00:00,50.85,50.94,50.85,50.92,41301.62703379225,28.3255,28.3757,28.3255,28.3645,41301.627
2012-05-30 14:05:00,50.92,50.93,50.88,50.89,24196.912807676264,28.3645,28.3701,28.3422,28.3478,24196.9128
2012-05-30 14:10:00,50.89,50.89,50.79,50.83,23918.78737310527,28.3478,28.3478,28.2921,28.3144,23918.7874
2012-05-30 14:15:00,50.83,50.93,50.82,50.93,15157.836184119038,28.3144,28.3701,28.3088,28.3701,15157.8362
2012-05-30 14:20:00,50.93,50.94,50.88,50.89,26839.104436100683,28.3701,28.3757,28.3422,28.3478,26839.1044
2012-05-30 14:25:00,50.88,50.91,50.83,50.9,33375.05214851898,28.3422,28.3589,28.3144,28.3534,33375.0521
2012-05-30 14:30:00,50.91,50.94,50.88,50.94,28925.04519538312,28.3589,28.3757,28.3422,28.3757,28925.0452
2012-05-30 14:35:00,50.95,50.98,50.93,50.95,31428.174106522045,28.3812,28.3979,28.3701,28.3812,31428.1741
2012-05-30 14:40:00,50.96,50.98,50.94,50.96,52843.83256848839,28.3868,28.3979,28.3757,28.3868,52843.8326
2012-05-30 14:45:00,50.96,50.96,50.88,50.88,43248.50507578919,28.3868,28.3868,28.3422,28.3422,43248.5051
2012-05-30 14:50:00,50.88,50.94,50.87,50.93,41579.75246836324,28.3422,28.3757,28.3367,28.3701,41579.7525
2012-05-30 14:55:00,50.93,50.95,50.85,50.85,30454.73508552357,28.3701,28.3812,28.3255,28.3255,30454.7351
2012-05-30 15:00:00,50.85,50.9,50.8,50.82,50062.57822277848,28.3255,28.3534,28.2977,28.3088,50062.5782
2012-05-30 15:05:00,50.8,50.82,50.73,50.78,59379.78028090669,28.2977,28.3088,28.2587,28.2865,59379.7803
2012-05-30 15:10:00,50.78,50.79,50.65,50.67,97065.77666527603,28.2865,28.2921,28.2141,28.2253,97065.7767
2012-05-30 15:15:00,50.67,50.67,50.62,50.66,53817.27158948686,28.2253,28.2253,28.1974,28.2197,53817.2716
2012-05-30 15:20:00,50.66,50.72,50.57,50.71,66193.85342789599,28.2197,28.2531,28.1695,28.2475,66193.8534
2012-05-30 15:25:00,50.7,50.74,50.67,50.7,65498.5398414685,28.242,28.2642,28.2253,28.242,65498.5398
2012-05-30 15:30:00,50.71,50.71,50.62,50.66,69392.29592546239,28.2475,28.2475,28.1974,28.2197,69392.2959
2012-05-30 15:35:00,50.66,50.68,50.6,50.68,57850.09039076624,28.2197,28.2308,28.1863,28.2308,57850.0904
2012-05-30 15:40:00,50.67,50.68,50.57,50.58,69253.2332081769,28.2253,28.2308,28.1695,28.1751,69253.2332
2012-05-30 15:45:00,50.58,50.7,50.58,50.66,124878.3201223752,28.1751,28.242,28.1751,28.2197,124878.3201
2012-05-30 15:50:00,50.66,50.68,50.61,50.61,110693.92295925465,28.2197,28.2308,28.1918,28.1918,110693.923
2012-05-30 15:55:00,50.62,50.65,50.59,50.59,180781.5324711445,28.1974,28.2141,28.1807,28.1807,180781.5325
2012-05-31 09:30:00,50.57,50.67,50.49,50.6,58406.34125990822,28.1695,28.2253,28.125,28.1863,58406.3413
2012-05-31 09:35:00,50.6,50.69,50.52,50.56,72590.73842302879,28.1863,28.2364,28.1417,28.164,72590.7384
2012-05-31 09:40:00,50.57,50.57,50.22,50.26,95536.0867751356,28.1695,28.1695,27.9746,27.9969,95536.0868
2012-05-31 09:45:00,50.26,50.29,50.09,50.16,92754.83242942567,27.9969,28.0136,27.9022,27.9412,92754.8324
2012-05-31 09:50:00,50.14,50.15,50.05,50.09,147823.668474482,27.93,27.9356,27.8799,27.9022,147823.6685
2012-05-31 09:55:00,50.1,50.13,50.02,50.12,201501.87734668332,27.9077,27.9245,27.8632,27.9189,201501.8773
2012-05-31 10:00:00,50.11,50.21,50.06,50.12,99568.90557641497,27.9133,27.969,27.8855,27.9189,99568.9056
2012-05-31 10:05:00,50.11,50.23,50.11,50.2,88304.82547628981,27.9133,27.9802,27.9133,27.9634,88304.8255
2012-05-31 10:10:00,50.19,50.21,50.12,50.16,38242.24725351133,27.9579,27.969,27.9189,27.9412,38242.2473
2012-05-31 10:15:00,50.16,50.26,50.13,50.22,42831.316923932696,27.9412,27.9969,27.9245,27.9746,42831.3169
2012-05-31 10:20:00,50.22,50.28,50.16,50.16,80100.12515644556,27.9746,28.008,27.9412,27.9412,80100.1252
2012-05-31 10:25:00,50.16,50.32,50.14,50.32,46446.94757335559,27.9412,28.0303,27.93,28.0303,46446.9476
2012-05-31 10:30:00,50.32,50.37,50.28,50.37,67723.54331803643,28.0303,28.0581,28.008,28.0581,67723.5433
2012-05-31 10:35:00,50.37,50.52,50.36,50.46,80934.50146015854,28.0581,28.1417,28.0526,28.1083,80934.5015
2012-05-31 10:40:00,50.46,50.49,50.38,50.42,49784.45278820748,28.1083,28.125,28.0637,28.086,49784.4528
2012-05-31 10:45:00,50.42,50.44,50.29,50.34,46586.01029064108,28.086,28.0971,28.0136,28.0414,46586.0103
2012-05-31 10:50:00,50.33,50.36,50.24,50.26,91920.4561257127,28.0359,28.0526,27.9857,27.9969,91920.4561
2012-05-31 10:55:00,50.26,50.34,50.26,50.34,32123.48769294952,27.9969,28.0414,27.9969,28.0414,32123.4877
2012-05-31 11:00:00,50.33,50.33,50.23,50.24,49228.20191906551,28.0359,28.0359,27.9802,27.9857,49228.2019
2012-05-31 11:05:00,50.24,50.3,50.22,50.29,29203.17062995411,27.9857,28.0191,27.9746,28.0136,29203.1706
2012-05-31 11:10:00,50.3,50.33,50.24,50.26,43804.75594493117,28.0191,28.0359,27.9857,27.9969,43804.7559
2012-05-31 11:15:00,50.27,50.32,50.25,50.3,32123.48769294952,28.0024,28.0303,27.9913,28.0191,32123.4877
2012-05-31 11:20:00,50.3,50.37,50.26,50.37,100681.40731469894,28.0191,28.0581,27.9969,28.0581,100681.4073
2012-05-31 11:25:00,50.37,50.38,50.33,50.38,45056.32040050063,28.0581,28.0637,28.0359,28.0637,45056.3204
2012-05-31 11:30:00,50.38,50.6,50.34,50.58,130579.89153108052,28.0637,28.1863,28.0414,28.1751,130579.8915
2012-05-31 11:35:00,50.59,50.6,50.52,50.55,48950.07648449451,28.1807,28.1863,28.1417,28.1584,48950.0765
2012-05-31 11:40:00,50.56,50.56,50.52,50.53,40606.313447364766,28.164,28.164,28.1417,28.1473,40606.3134
2012-05-31 11:45:00,50.53,50.58,50.52,50.55,65776.6652760395,28.1473,28.1751,28.1417,28.1584,65776.6653
2012-05-31 11:50:00,50.55,50.59,50.53,50.55,45334.44583507162,28.1584,28.1807,28.1473,28.1584,45334.4458
2012-05-31 11:55:00,50.55,50.6,50.55,50.55,26143.790849673205,28.1584,28.1863,28.1584,28.1584,26143.7908
2012-05-31 12:00:00,50.55,50.65,50.54,50.58,55207.89876234182,28.1584,28.2141,28.1528,28.1751,55207.8988
2012-05-31 12:05:00,50.58,50.68,50.57,50.67,27951.60617438465,28.1751,28.2308,28.1695,28.2253,27951.6062
2012-05-31 12:10:00,50.65,50.7,50.6,50.7,24892.22639410374,28.2141,28.242,28.1863,28.242,24892.2264
2012-05-31 12:15:00,50.7,50.7,50.65,50.67,19746.9058545404,28.242,28.242,28.2141,28.2253,19746.9059
2012-05-31 12:20:00,50.67,50.8,50.67,50.75,25031.28911138924,28.2253,28.2977,28.2253,28.2698,25031.2891
2012-05-31 12:25:00,50.75,50.91,50.75,50.85,46446.94757335559,28.2698,28.3589,28.2698,28.3255,46446.9476
2012-05-31 12:30:00,50.85,50.87,50.76,50.77,16409.4006396885,28.3255,28.3367,28.2754,28.281,16409.4006
2012-05-31 12:35:00,50.77,50.79,50.67,50.72,20025.03128911139,28.281,28.2921,28.2253,28.2531,20025.0313
2012-05-31 12:40:00,50.72,50.79,50.71,50.78,22110.97204839383,28.2531,28.2921,28.2475,28.2865,22110.972
2012-05-31 12:45:00,50.78,50.81,50.73,50.81,24753.163676818247,28.2865,28.3032,28.2587,28.3032,24753.1637
2012-05-31 12:50:00,50.81,50.84,50.79,50.79,32679.738562091505,28.3032,28.3199,28.2921,28.2921,32679.7386
2012-05-31 12:55:00,50.8,50.83,50.78,50.8,20859.40759282437,28.2977,28.3144,28.2865,28.2977,20859.4076
2012-05-31 13:00:00,50.8,50.88,50.78,50.86,18217.215964399948,28.2977,28.3422,28.2865,28.3311,18217.216
2012-05-31 13:05:00,50.85,50.98,50.82,50.92,56737.58865248227,28.3255,28.3979,28.3088,28.3645,56737.5887
2012-05-31 13:10:00,50.92,50.99,50.91,50.96,33792.24030037547,28.3645,28.4035,28.3589,28.3868,33792.2403
2012-05-31 13:15:00,50.97,51.02,50.91,50.91,35182.86747323043,28.3924,28.4202,28.3589,28.3589,35182.8675
2012-05-31 13:20:00,50.91,50.94,50.82,50.83,20442.21944096788,28.3589,28.3757,28.3088,28.3144,20442.2194
2012-05-31 13:25:00,50.83,50.86,50.77,50.78,21415.658461966348,28.3144,28.3311,28.281,28.2865,21415.6585
2012-05-31 13:30:00,50.77,50.84,50.76,50.8,23084.4110693923,28.281,28.3199,28.2754,28.2977,23084.4111
2012-05-31 13:35:00,50.8,50.8,50.68,50.71,15435.961618690031,28.2977,28.2977,28.2308,28.2475,15435.9616
2012-05-31 13:40:00,50.7,50.71,50.62,50.71,14601.585314977056,28.242,28.2475,28.1974,28.2475,14601.5853
2012-05-31 13:45:00,50.72,50.72,50.67,50.69,30871.923237380062,28.2531,28.2531,28.2253,28.2364,30871.9232
2012-05-31 13:50:00,50.67,50.7,50.62,50.65,26143.790849673205,28.2253,28.242,28.1974,28.2141,26143.7908
2012-05-31 13:55:00,50.64,50.66,50.62,50.65,14184.397163120568,28.2085,28.2197,28.1974,28.2141,14184.3972
2012-05-31 14:00:00,50.65,50.75,50.62,50.75,29898.484216381592,28.2141,28.2698,28.1974,28.2698,29898.4842
2012-05-31 14:05:00,50.76,50.79,50.75,50.77,34487.553886802954,28.2754,28.2921,28.2698,28.281,34487.5539
2012-05-31 14:10:00,50.77,50.87,50.75,50.77,35878.18105965791,28.281,28.3367,28.2698,28.281,35878.1811
2012-05-31 14:15:00,50.77,50.78,50.73,50.73,16965.651508830484,28.281,28.2865,28.2587,28.2587,16965.6515
2012-05-31 14:20:00,50.72,50.72,50.65,50.65,22945.3483521068,28.2531,28.2531,28.2141,28.2141,22945.3484
2012-05-31 14:25:00,50.66,50.76,50.66,50.73,32818.801279377,28.2197,28.2754,28.2197,28.2587,32818.8013
2012-05-31 14:30:00,50.73,50.78,50.7,50.77,41440.68975107774,28.2587,28.2865,28.242,28.281,41440.6898
2012-05-31 14:35:00,50.77,50.8,50.77,50.78,17660.96509525796,28.281,28.2977,28.281,28.2865,17660.9651
2012-05-31 14:40:00,50.78,50.81,50.75,50.78,24475.03824224725,28.2865,28.3032,28.2698,28.2865,24475.0382
2012-05-31 14:45:00,50.78,50.79,50.66,50.66,18356.27868168544,28.2865,28.2921,28.2197,28.2197,18356.2787
2012-05-31 14:50:00,50.66,50.66,50.6,50.62,26282.8535669587,28.2197,28.2197,28.1863,28.1974,26282.8536
2012-05-31 14:55:00,50.62,50.73,50.6,50.7,19190.65498539841,28.1974,28.2587,28.1863,28.242,19190.655
2012-05-31 15:00:00,50.7,50.7,50.57,50.58,26839.104436100683,28.242,28.242,28.1695,28.1751,26839.1044
2012-05-31 15:05:00,50.58,50.64,50.57,50.6,34626.61660408845,28.1751,28.2085,28.1695,28.1863,34626.6166
2012-05-31 15:10:00,50.61,50.74,50.61,50.7,34904.74203865944,28.1918,28.2642,28.1918,28.242,34904.742
2012-05-31 15:15:00,50.7,50.73,50.7,50.7,33096.92671394799,28.242,28.2587,28.242,28.242,33096.9267
2012-05-31 15:20:00,50.7,50.72,50.68,50.72,35878.18105965791,28.242,28.2531,28.2308,28.2531,35878.1811
2012-05-31 15:25:00,50.73,50.91,50.73,50.89,38937.560839938815,28.2587,28.3589,28.2587,28.3478,38937.5608
2012-05-31 15:30:00,50.89,50.9,50.83,50.87,49923.51550549298,28.3478,28.3534,28.3144,28.3367,49923.5155
2012-05-31 15:35:00,50.88,50.98,50.86,50.89,57850.09039076624,28.3422,28.3979,28.3311,28.3478,57850.0904
2012-05-31 15:40:00,50.89,50.89,50.78,50.8,42136.003337505215,28.3478,28.3478,28.2865,28.2977,42136.0033
2012-05-31 15:45:00,50.78,50.79,50.66,50.68,93589.20873313866,28.2865,28.2921,28.2197,28.2308,93589.2087
2012-05-31 15:50:00,50.68,50.73,50.63,50.65,77736.05896259214,28.2308,28.2587,28.203,28.2141,77736.059
2012-05-31 15:55:00,50.65,50.72,50.6,50.61,293005.1453205396,28.2141,28.2531,28.1863,28.1918,293005.1453
2012-06-01 09:30:00,48.71,49.21,48.04,48.59,1049089.13920178,27.1335,27.412,26.7602,27.0666,1049089.1392
2012-06-01 09:35:00,48.59,49.03,48.52,48.55,357808.3715755806,27.0666,27.3117,27.0276,27.0443,357808.3716
2012-06-01 09:40:00,48.55,48.63,48.45,48.5,436656.93227645673,27.0443,27.0889,26.9886,27.0165,436656.9323
2012-06-01 09:45:00,48.5,48.58,48.42,48.47,742038.6594354054,27.0165,27.061,26.9719,26.9998,742038.6594
2012-06-01 09:50:00,48.47,48.57,48.19,48.24,396467.8069809484,26.9998,27.0555,26.8438,26.8716,396467.807
2012-06-01 09:55:00,48.24,48.36,48.12,48.33,402725.62925879576,26.8716,26.9385,26.8048,26.9218,402725.6293
2012-06-01 10:00:00,48.35,48.51,48.31,48.5,259769.1558893061,26.9329,27.022,26.9106,27.0165,259769.1559
2012-06-01 10:05:00,48.48,48.66,48.4,48.66,241412.87720762065,27.0053,27.1056,26.9608,27.1056,241412.8772
2012-06-01 10:10:00,48.67,48.72,48.32,48.32,252259.7691558893,27.1112,27.139,26.9162,26.9162,252259.7692
2012-06-01 10:15:00,48.32,48.39,48.01,48.06,250730.07926574888,26.9162,26.9552,26.7435,26.7714,250730.0793
2012-06-01 10:20:00,48.05,48.06,47.8,47.88,439299.1239048811,26.7658,26.7714,26.6265,26.6711,439299.1239
2012-06-01 10:25:00,47.88,48.03,47.77,48.02,381031.8453622584,26.6711,26.7547,26.6098,26.7491,381031.8454
2012-06-01 10:30:00,48.01,48.12,47.93,47.93,221109.72048393823,26.7435,26.8048,26.699,26.699,221109.7205
2012-06-01 10:35:00,47.94,47.96,47.61,47.62,408844.3888193576,26.7045,26.7157,26.5207,26.5263,408844.3888
2012-06-01 10:40:00,47.62,47.82,47.58,47.79,391322.4864413851,26.5263,26.6377,26.504,26.621,391322.4864
2012-06-01 10:45:00,47.79,48.01,47.75,47.97,271450.42414128775,26.621,26.7435,26.5987,26.7212,271450.4241
2012-06-01 10:50:00,47.96,47.99,47.76,47.81,226115.97830621613,26.7157,26.7324,26.6043,26.6321,226115.9783
2012-06-01 10:55:00,47.81,47.87,47.72,47.79,202058.12821582536,26.6321,26.6655,26.582,26.621,202058.1282
2012-06-01 11:00:00,47.79,47.84,47.71,47.75,211375.3302739536,26.621,26.6488,26.5764,26.5987,211375.3303
2012-06-01 11:05:00,47.75,47.76,47.63,47.63,216798.7762480879,26.5987,26.6043,26.5318,26.5318,216798.7762
2012-06-01 11:10:00,47.63,47.71,47.48,47.65,339591.15561118064,26.5318,26.5764,26.4483,26.543,339591.1556
2012-06-01 11:15:00,47.65,47.77,47.65,47.75,192184.67528855515,26.543,26.6098,26.543,26.5987,192184.6753
2012-06-01 11:20:00,47.74,47.8,47.68,47.72,152134.61271033238,26.5931,26.6265,26.5597,26.582,152134.6127
2012-06-01 11:25:00,47.72,47.76,47.68,47.68,124461.13197051872,26.582,26.6043,26.5597,26.5597,124461.132
2012-06-01 11:30:00,47.69,47.69,47.36,47.45,367264.6363509944,26.5653,26.5653,26.3814,26.4316,367264.6364
2012-06-01 11:35:00,47.45,47.52,47.45,47.46,222361.2849395077,26.4316,26.4706,26.4316,26.4372,222361.2849
2012-06-01 11:40:00,47.47,47.48,47.3,47.32,166736.19802530942,26.4427,26.4483,26.348,26.3592,166736.198
2012-06-01 11:45:00,47.31,47.44,47.31,47.38,194131.5533305521,26.3536,26.426,26.3536,26.3926,194131.5533
2012-06-01 11:50:00,47.38,47.48,47.34,47.4,81073.56417744403,26.3926,26.4483,26.3703,26.4037,81073.5642
2012-06-01 11:55:00,47.4,47.46,47.35,47.37,66750.10429703796,26.4037,26.4372,26.3759,26.387,66750.1043
2012-06-01 12:00:00,47.36,47.36,47.07,47.08,347934.9186483104,26.3814,26.3814,26.2199,26.2255,347934.9186
2012-06-01 12:05:00,47.09,47.3,47.09,47.28,187734.6683354193,26.231,26.348,26.231,26.3369,187734.6683
2012-06-01 12:10:00,47.28,47.4,47.26,47.39,170908.0795438743,26.3369,26.4037,26.3257,26.3982,170908.0795
2012-06-01 12:15:00,47.4,47.48,47.39,47.43,165345.57085245446,26.4037,26.4483,26.3982,26.4204,165345.5709
2012-06-01 12:20:00,47.42,47.43,47.32,47.32,107912.66861354472,26.4149,26.4204,26.3592,26.3592,107912.6686
2012-06-01 12:25:00,47.32,47.32,47.09,47.12,164511.1945487415,26.3592,26.3592,26.231,26.2478,164511.1945
2012-06-01 12:30:00,47.12,47.15,47.03,47.12,206508.1351689612,26.2478,26.2645,26.1976,26.2478,206508.1352
2012-06-01 12:35:00,47.12,47.13,46.94,46.94,151856.48727576138,26.2478,26.2533,26.1475,26.1475,151856.4873
2012-06-01 12:40:00,46.95,47.06,46.94,46.95,139340.84272006675,26.1531,26.2143,26.1475,26.1531,139340.8427
2012-06-01 12:45:00,46.95,47.04,46.94,47.03,104714.22611597832,26.1531,26.2032,26.1475,26.1976,104714.2261
2012-06-01 12:50:00,47.03,47.05,46.96,46.96,90529.82895285774,26.1976,26.2088,26.1586,26.1586,90529.829
2012-06-01 12:55:00,46.96,46.99,46.91,46.92,151717.42455847588,26.1586,26.1753,26.1308,26.1363,151717.4246
2012-06-01 13:00:00,46.92,46.98,46.91,46.93,162564.31650674457,26.1363,26.1698,26.1308,26.1419,162564.3165
2012-06-01 13:05:00,46.92,46.93,46.54,46.69,473369.4896398276,26.1363,26.1419,25.9247,26.0082,473369.4896
2012-06-01 13:10:00,46.7,46.81,46.68,46.7,226672.2291753581,26.0138,26.0751,26.0027,26.0138,226672.2292
2012-06-01 13:15:00,46.7,46.73,46.6,46.61,94006.39688499512,26.0138,26.0305,25.9581,25.9637,94006.3969
2012-06-01 13:20:00,46.61,46.61,46.44,46.56,190515.9226811292,25.9637,25.9637,25.869,25.9358,190515.9227
2012-06-01 13:25:00,46.56,46.6,46.43,46.43,116395.49436795995,25.9358,25.9581,25.8634,25.8634,116395.4944
2012-06-01 13:30:00,46.43,46.45,46.33,46.37,146433.04130162703,25.8634,25.8745,25.8077,25.83,146433.0413
2012-06-01 13:35:00,46.37,46.48,46.33,46.33,137533.0273953553,25.83,25.8913,25.8077,25.8077,137533.0274
2012-06-01 13:40:00,46.32,46.53,46.28,46.53,150604.92282019192,25.8021,25.9191,25.7798,25.9191,150604.9228
2012-06-01 13:45:00,46.53,46.58,46.49,46.49,125990.82186065915,25.9191,25.947,25.8968,25.8968,125990.8219
2012-06-01 13:50:00,46.49,46.56,46.48,46.56,84967.32026143791,25.8968,25.9358,25.8913,25.9358,84967.3203
2012-06-01 13:55:00,46.56,46.61,46.53,46.61,226115.97830621613,25.9358,25.9637,25.9191,25.9637,226115.9783
2012-06-01 14:00:00,46.61,46.64,46.49,46.54,119872.06230009736,25.9637,25.9804,25.8968,25.9247,119872.0623
2012-06-01 14:05:00,46.53,46.59,46.53,46.55,106800.16687526077,25.9191,25.9525,25.9191,25.9302,106800.1669
2012-06-01 14:10:00,46.55,46.56,46.52,46.54,72590.73842302879,25.9302,25.9358,25.9135,25.9247,72590.7384
2012-06-01 14:15:00,46.54,46.63,46.53,46.63,115839.24349881796,25.9247,25.9748,25.9191,25.9748,115839.2435
2012-06-01 14:20:00,46.63,46.76,46.63,46.73,200111.2501738284,25.9748,26.0472,25.9748,26.0305,200111.2502
2012-06-01 14:25:00,46.74,46.8,46.73,46.73,138506.4664163538,26.0361,26.0695,26.0305,26.0305,138506.4664
2012-06-01 14:30:00,46.73,46.83,46.73,46.82,98039.21568627452,26.0305,26.0862,26.0305,26.0806,98039.2157
2012-06-01 14:35:00,46.81,46.85,46.78,46.83,141426.7834793492,26.0751,26.0974,26.0584,26.0862,141426.7835
2012-06-01 14:40:00,46.83,46.89,46.81,46.89,107912.66861354472,26.0862,26.1196,26.0751,26.1196,107912.6686
2012-06-01 14:45:00,46.89,46.97,46.86,46.94,236962.8702544848,26.1196,26.1642,26.1029,26.1475,236962.8703
2012-06-01 14:50:00,46.94,46.96,46.79,46.79,145042.4141287721,26.1475,26.1586,26.0639,26.0639,145042.4141
2012-06-01 14:55:00,46.79,46.81,46.68,46.71,115282.992629676,26.0639,26.0751,26.0027,26.0194,115282.9926
2012-06-01 15:00:00,46.71,46.76,46.69,46.72,130579.89153108052,26.0194,26.0472,26.0082,26.0249,130579.8915
2012-06-01 15:05:00,46.72,46.83,46.71,46.82,119732.99958281186,26.0249,26.0862,26.0194,26.0806,119732.9996
2012-06-01 15:10:00,46.81,46.89,46.74,46.75,116117.36893338896,26.0751,26.1196,26.0361,26.0417,116117.3689
2012-06-01 15:15:00,46.75,46.78,46.54,46.57,159643.99944374914,26.0417,26.0584,25.9247,25.9414,159643.9994
2012-06-01 15:20:00,46.57,46.68,46.57,46.66,108468.9194826867,25.9414,26.0027,25.9414,25.9915,108468.9195
2012-06-01 15:25:00,46.67,46.71,46.66,46.66,168404.9506327354,25.9971,26.0194,25.9915,25.9915,168404.9506
2012-06-01 15:30:00,46.66,46.74,46.6,46.68,225420.66471978865,25.9915,26.0361,25.9581,26.0027,225420.6647
2012-06-01 15:35:00,46.68,46.68,46.63,46.66,204005.0062578223,26.0027,26.0027,25.9748,25.9915,204005.0063
2012-06-01 15:40:00,46.66,46.68,46.59,46.6,284939.5077179808,25.9915,26.0027,25.9525,25.9581,284939.5077
2012-06-01 15:45:00,46.6,46.61,46.49,46.5,303852.0372688083,25.9581,25.9637,25.8968,25.9024,303852.0373
2012-06-01 15:50:00,46.5,46.58,46.5,46.53,306494.2288972327,25.9024,25.947,25.9024,25.9191,306494.2289
2012-06-01 15:55:00,46.53,46.6,46.52,46.53,561396.1896815464,25.9191,25.9581,25.9135,25.9191,561396.1897
2012-06-04 09:30:00,45.64,46.26,45.52,46.19,377694.3401474065,25.4233,25.7687,25.3565,25.7297,377694.3401
2012-06-04 09:35:00,46.21,46.28,45.87,45.88,140870.5326102072,25.7409,25.7798,25.5515,25.557,140870.5326
2012-06-04 09:40:00,45.87,45.96,45.76,45.77,157558.0586844667,25.5515,25.6016,25.4902,25.4958,157558.0587
2012-06-04 09:45:00,45.78,45.79,45.43,45.6,288137.95021554723,25.5013,25.5069,25.3064,25.4011,288137.9502
2012-06-04 09:50:00,45.59,45.74,45.58,45.65,140453.34445835074,25.3955,25.479,25.3899,25.4289,140453.3445
2012-06-04 09:55:00,45.62,45.63,45.48,45.5,129189.26435822556,25.4122,25.4178,25.3342,25.3454,129189.2644
2012-06-04 10:00:00,45.51,45.51,45.34,45.34,153664.30260047282,25.3509,25.3509,25.2562,25.2562,153664.3026
2012-06-04 10:05:00,45.35,45.43,45.14,45.28,438464.7476011682,25.2618,25.3064,25.1448,25.2228,438464.7476
2012-06-04 10:10:00,45.27,45.34,45.26,45.26,339034.9047420387,25.2172,25.2562,25.2117,25.2117,339034.9047
2012-06-04 10:15:00,45.27,45.46,45.25,45.43,325128.63301348913,25.2172,25.3231,25.2061,25.3064,325128.633
2012-06-04 10:20:00,45.47,45.63,45.4,45.46,245445.69600890003,25.3286,25.4178,25.2896,25.3231,245445.696
2012-06-04 10:25:00,45.46,45.6,45.46,45.55,141287.7207620637,25.3231,25.4011,25.3231,25.3732,141287.7208
2012-06-04 10:30:00,45.55,45.63,45.49,45.61,162425.25378945906,25.3732,25.4178,25.3398,25.4066,162425.2538
2012-06-04 10:35:00,45.62,45.7,45.53,45.55,122792.37936309275,25.4122,25.4568,25.3621,25.3732,122792.3794
2012-06-04 10:40:00,45.54,45.68,45.54,45.62,131831.45598665,25.3676,25.4456,25.3676,25.4122,131831.456
2012-06-04 10:45:00,45.63,45.7,45.59,45.66,173550.27117229873,25.4178,25.4568,25.3955,25.4345,173550.2712
2012-06-04 10:50:00,45.66,45.85,45.64,45.84,134751.7730496454,25.4345,25.5403,25.4233,25.5347,134751.773
2012-06-04 10:55:00,45.83,45.96,45.82,45.84,75093.86733416772,25.5292,25.6016,25.5236,25.5347,75093.8673
2012-06-04 11:00:00,45.84,45.84,45.7,45.71,76762.61994159367,25.5347,25.5347,25.4568,25.4623,76762.6199
2012-06-04 11:05:00,45.72,45.73,45.59,45.67,96509.52579613408,25.4679,25.4735,25.3955,25.44,96509.5258
2012-06-04 11:10:00,45.67,45.7,45.64,45.69,127798.6371853706,25.44,25.4568,25.4233,25.4512,127798.6372
2012-06-04 11:15:00,45.69,45.71,45.61,45.61,61326.65832290363,25.4512,25.4623,25.4066,25.4066,61326.6583
2012-06-04 11:20:00,45.61,45.71,45.61,45.7,106104.85328883328,25.4066,25.4623,25.4066,25.4568,106104.8533
2012-06-04 11:25:00,45.69,45.77,45.68,45.68,73564.17744402726,25.4512,25.4958,25.4456,25.4456,73564.1774
2012-06-04 11:30:00,45.68,45.86,45.66,45.86,99290.78014184398,25.4456,25.5459,25.4345,25.5459,99290.7801
2012-06-04 11:35:00,45.86,45.94,45.85,45.89,122792.37936309275,25.5459,25.5904,25.5403,25.5626,122792.3794
2012-06-04 11:40:00,45.89,45.89,45.83,45.84,48393.82561535253,25.5626,25.5626,25.5292,25.5347,48393.8256
2012-06-04 11:45:00,45.84,45.88,45.81,45.83,42414.12877207621,25.5347,25.557,25.518,25.5292,42414.1288
2012-06-04 11:50:00,45.82,45.91,45.8,45.86,62856.34821304409,25.5236,25.5737,25.5125,25.5459,62856.3482
2012-06-04 11:55:00,45.86,45.94,45.86,45.87,86775.13558614936,25.5459,25.5904,25.5459,25.5515,86775.1356
2012-06-04 12:00:00,45.86,45.96,45.84,45.96,70226.67222917537,25.5459,25.6016,25.5347,25.6016,70226.6722
2012-06-04 12:05:00,45.95,45.96,45.88,45.88,72868.86385759979,25.596,25.6016,25.557,25.557,72868.8639
2012-06-04 12:10:00,45.88,45.89,45.66,45.71,76623.55722430817,25.557,25.5626,25.4345,25.4623,76623.5572
2012-06-04 12:15:00,45.72,45.78,45.65,45.71,32818.801279377,25.4679,25.5013,25.4289,25.4623,32818.8013
2012-06-04 12:20:00,45.73,45.8,45.73,45.76,37546.93366708386,25.4735,25.5125,25.4735,25.4902,37546.9337
2012-06-04 12:25:00,45.75,45.77,45.63,45.63,81768.87776387151,25.4846,25.4958,25.4178,25.4178,81768.8778
2012-06-04 12:30:00,45.63,45.68,45.63,45.68,39493.8117090808,25.4178,25.4456,25.4178,25.4456,39493.8117
2012-06-04 12:35:00,45.69,45.71,45.64,45.65,45751.63398692811,25.4512,25.4623,25.4233,25.4289,45751.634
2012-06-04 12:40:00,45.65,45.68,45.59,45.59,46864.13572521207,25.4289,25.4456,25.3955,25.3955,46864.1357
2012-06-04 12:45:00,45.59,45.61,45.53,45.55,45473.50855235712,25.3955,25.4066,25.3621,25.3732,45473.5086
2012-06-04 12:50:00,45.55,45.57,45.5,45.57,59101.6548463357,25.3732,25.3843,25.3454,25.3843,59101.6548
2012-06-04 12:55:00,45.57,45.67,45.56,45.65,36295.36921151439,25.3843,25.44,25.3788,25.4289,36295.3692
2012-06-04 13:00:00,45.66,45.82,45.66,45.82,64525.100820470034,25.4345,25.5236,25.4345,25.5236,64525.1008
2012-06-04 13:05:00,45.83,45.84,45.76,45.81,68836.0450563204,25.5292,25.5347,25.4902,25.518,68836.0451
2012-06-04 13:10:00,45.82,45.84,45.8,45.84,69670.42136003338,25.5236,25.5347,25.5125,25.5347,69670.4214
2012-06-04 13:15:00,45.84,45.91,45.76,45.77,70365.73494646086,25.5347,25.5737,25.4902,25.4958,70365.7349
2012-06-04 13:20:00,45.76,45.82,45.74,45.76,73286.05200945627,25.4902,25.5236,25.479,25.4902,73286.052
2012-06-04 13:25:00,45.76,45.82,45.76,45.79,62021.97190933112,25.4902,25.5236,25.4902,25.5069,62021.9719
2012-06-04 13:30:00,45.8,45.81,45.74,45.75,130579.89153108052,25.5125,25.518,25.479,25.4846,130579.8915
2012-06-04 13:35:00,45.76,45.97,45.76,45.94,67167.29244889446,25.4902,25.6072,25.4902,25.5904,67167.2924
2012-06-04 13:40:00,45.94,45.95,45.84,45.84,47976.63746349604,25.5904,25.596,25.5347,25.5347,47976.6375
2012-06-04 13:45:00,45.84,45.84,45.7,45.71,35460.992907801425,25.5347,25.5347,25.4568,25.4623,35460.9929
2012-06-04 13:50:00,45.7,45.76,45.69,45.69,65637.602558754,25.4568,25.4902,25.4512,25.4512,65637.6026
2012-06-04 13:55:00,45.69,45.75,45.61,45.74,106382.97872340426,25.4512,25.4846,25.4066,25.479,106382.9787
2012-06-04 14:00:00,45.74,45.81,45.71,45.81,54790.71061048533,25.479,25.518,25.4623,25.518,54790.7106
2012-06-04 14:05:00,45.81,45.83,45.74,45.76,58684.46669447921,25.518,25.5292,25.479,25.4902,58684.4667
2012-06-04 14:10:00,45.76,45.81,45.75,45.81,79682.93700458908,25.4902,25.518,25.4846,25.518,79682.937
2012-06-04 14:15:00,45.81,45.97,45.81,45.96,83993.88124043944,25.518,25.6072,25.518,25.6016,83993.8812
2012-06-04 14:20:00,45.96,46.04,45.96,46.04,82881.37950215548,25.6016,25.6462,25.6016,25.6462,82881.3795
2012-06-04 14:25:00,46.04,46.12,46.03,46.07,73007.92657488528,25.6462,25.6907,25.6406,25.6629,73007.9266
2012-06-04 14:30:00,46.07,46.16,46.02,46.16,87053.26102072035,25.6629,25.713,25.635,25.713,87053.261
2012-06-04 14:35:00,46.14,46.27,46.14,46.18,83715.75580586845,25.7019,25.7743,25.7019,25.7241,83715.7558
2012-06-04 14:40:00,46.17,46.23,46.14,46.14,54651.64789319984,25.7186,25.752,25.7019,25.7019,54651.6479
2012-06-04 14:45:00,46.14,46.16,46.1,46.12,61187.59560561814,25.7019,25.713,25.6796,25.6907,61187.5956
2012-06-04 14:50:00,46.12,46.25,46.12,46.25,70921.98581560285,25.6907,25.7631,25.6907,25.7631,70921.9858
2012-06-04 14:55:00,46.25,46.25,46.14,46.14,39632.874426366296,25.7631,25.7631,25.7019,25.7019,39632.8744
2012-06-04 15:00:00,46.14,46.22,46.14,46.17,68140.73146989293,25.7019,25.7464,25.7019,25.7186,68140.7315
2012-06-04 15:05:00,46.17,46.19,46.14,46.14,83437.63037129746,25.7186,25.7297,25.7019,25.7019,83437.6304
2012-06-04 15:10:00,46.14,46.17,46.07,46.1,74120.42831316925,25.7019,25.7186,25.6629,25.6796,74120.4283
2012-06-04 15:15:00,46.1,46.1,45.97,46.03,152412.73814490336,25.6796,25.6796,25.6072,25.6406,152412.7381
2012-06-04 15:20:00,46.04,46.07,46.0,46.03,66889.16701432347,25.6462,25.6629,25.6239,25.6406,66889.167
2012-06-04 15:25:00,46.03,46.17,45.98,46.13,109025.17035182868,25.6406,25.7186,25.6127,25.6963,109025.1704
2012-06-04 15:30:00,46.12,46.12,45.99,46.02,191350.29898484217,25.6907,25.6907,25.6183,25.635,191350.299
2012-06-04 15:35:00,46.01,46.06,45.97,46.05,130440.82881379504,25.6294,25.6573,25.6072,25.6517,130440.8288
2012-06-04 15:40:00,46.04,46.13,46.03,46.12,127103.32359894313,25.6462,25.6963,25.6406,25.6907,127103.3236
2012-06-04 15:45:00,46.13,46.19,46.09,46.17,126408.01001251566,25.6963,25.7297,25.674,25.7186,126408.01
2012-06-04 15:50:00,46.17,46.27,46.17,46.23,120567.37588652484,25.7186,25.7743,25.7186,25.752,120567.3759
2012-06-04 15:55:00,46.22,46.27,46.18,46.18,240717.5636211932,25.7464,25.7743,25.7241,25.7241,240717.5636
2012-06-05 09:30:00,45.9,46.1,45.83,46.05,186065.91572799333,25.5682,25.6796,25.5292,25.6517,186065.9157
2012-06-05 09:35:00,46.05,46.27,46.04,46.24,88026.70004171882,25.6517,25.7743,25.6462,25.7576,88026.7
2012-06-05 09:40:00,46.22,46.22,46.07,46.1,57432.90223890975,25.7464,25.7464,25.6629,25.6796,57432.9022
2012-06-05 09:45:00,46.1,46.22,46.1,46.18,64664.163537755536,25.6796,25.7464,25.6796,25.7241,64664.1635
2012-06-05 09:50:00,46.19,46.24,46.14,46.24,45195.38311778613,25.7297,25.7576,25.7019,25.7576,45195.3831
2012-06-05 09:55:00,46.24,46.26,46.17,46.22,58128.21582533723,25.7576,25.7687,25.7186,25.7464,58128.2158
2012-06-05 10:00:00,46.23,46.43,46.22,46.37,57850.09039076624,25.752,25.8634,25.7464,25.83,57850.0904
2012-06-05 10:05:00,46.37,46.53,46.32,46.48,54651.64789319984,25.83,25.9191,25.8021,25.8913,54651.6479
2012-06-05 10:10:00,46.48,46.48,46.33,46.36,79404.81157001808,25.8913,25.8913,25.8077,25.8244,79404.8116
2012-06-05 10:15:00,46.36,46.42,46.26,46.3,57571.96495619525,25.8244,25.8578,25.7687,25.791,57571.965
2012-06-05 10:20:00,46.29,46.4,46.23,46.4,88582.9509108608,25.7854,25.8467,25.752,25.8467,88582.9509
2012-06-05 10:25:00,46.4,46.46,46.39,46.45,39771.93714365179,25.8467,25.8801,25.8411,25.8745,39771.9371
2012-06-05 10:30:00,46.46,46.48,46.38,46.41,53817.27158948686,25.8801,25.8913,25.8355,25.8523,53817.2716
2012-06-05 10:35:00,46.42,46.43,46.37,46.38,65637.602558754,25.8578,25.8634,25.83,25.8355,65637.6026
2012-06-05 10:40:00,46.38,46.41,46.37,46.39,43943.81866221666,25.8355,25.8523,25.83,25.8411,43943.8187
2012-06-05 10:45:00,46.4,46.4,46.26,46.27,88443.88819357532,25.8467,25.8467,25.7687,25.7743,88443.8882
2012-06-05 10:50:00,46.27,46.27,46.15,46.16,59796.968432763184,25.7743,25.7743,25.7074,25.713,59796.9684
2012-06-05 10:55:00,46.17,46.17,46.02,46.08,71478.23668474483,25.7186,25.7186,25.635,25.6684,71478.2367
2012-06-05 11:00:00,46.07,46.17,46.05,46.14,62300.0973439021,25.6629,25.7186,25.6517,25.7019,62300.0973
2012-06-05 11:05:00,46.14,46.26,46.13,46.25,40189.12529550828,25.7019,25.7687,25.6963,25.7631,40189.1253
2012-06-05 11:10:00,46.25,46.4,46.25,46.39,44361.00681407315,25.7631,25.8467,25.7631,25.8411,44361.0068
2012-06-05 11:15:00,46.4,46.4,46.34,46.4,38381.30997079684,25.8467,25.8467,25.8133,25.8467,38381.31
2012-06-05 11:20:00,46.4,46.46,46.36,46.38,39632.874426366296,25.8467,25.8801,25.8244,25.8355,39632.8744
2012-06-05 11:25:00,46.38,46.41,46.3,46.3,39076.62355722431,25.8355,25.8523,25.791,25.791,39076.6236
2012-06-05 11:30:00,46.31,46.37,46.29,46.3,46864.13572521207,25.7966,25.83,25.7854,25.791,46864.1357
2012-06-05 11:35:00,46.29,46.3,46.1,46.1,78709.49798359061,25.7854,25.791,25.6796,25.6796,78709.498
2012-06-05 11:40:00,46.11,46.18,46.06,46.17,44221.94409678766,25.6851,25.7241,25.6573,25.7186,44221.9441
2012-06-05 11:45:00,46.17,46.25,46.17,46.19,29203.17062995411,25.7186,25.7631,25.7186,25.7297,29203.1706
2012-06-05 11:50:00,46.2,46.22,46.07,46.07,44361.00681407315,25.7353,25.7464,25.6629,25.6629,44361.0068
2012-06-05 11:55:00,46.08,46.09,46.0,46.0,47559.44931163955,25.6684,25.674,25.6239,25.6239,47559.4493
2012-06-05 12:00:00,46.0,46.13,46.0,46.12,59379.78028090669,25.6239,25.6963,25.6239,25.6907,59379.7803
2012-06-05 12:05:00,46.12,46.25,46.12,46.24,32540.67584480601,25.6907,25.7631,25.6907,25.7576,32540.6758
2012-06-05 12:10:00,46.24,46.3,46.22,46.28,79961.06243916007,25.7576,25.791,25.7464,25.7798,79961.0624
2012-06-05 12:15:00,46.27,46.29,46.19,46.27,34487.553886802954,25.7743,25.7854,25.7297,25.7743,34487.5539
2012-06-05 12:20:00,46.27,46.31,46.23,46.3,32818.801279377,25.7743,25.7966,25.752,25.791,32818.8013
2012-06-05 12:25:00,46.3,46.35,46.27,46.33,23501.599221248784,25.791,25.8188,25.7743,25.8077,23501.5992
2012-06-05 12:30:00,46.34,46.4,46.31,46.37,67167.29244889446,25.8133,25.8467,25.7966,25.83,67167.2924
2012-06-05 12:35:00,46.37,46.37,46.23,46.32,56876.65136976777,25.83,25.83,25.752,25.8021,56876.6514
2012-06-05 12:40:00,46.32,46.33,46.25,46.25,43804.75594493117,25.8021,25.8077,25.7631,25.7631,43804.7559
2012-06-05 12:45:00,46.25,46.27,46.19,46.19,20303.156723682383,25.7631,25.7743,25.7297,25.7297,20303.1567
2012-06-05 12:50:00,46.19,46.26,46.18,46.22,25170.35182867473,25.7297,25.7687,25.7241,25.7464,25170.3518
2012-06-05 12:55:00,46.22,46.25,46.17,46.17,27673.48073981365,25.7464,25.7631,25.7186,25.7186,27673.4807
2012-06-05 13:00:00,46.17,46.19,46.12,46.19,33514.114865804484,25.7186,25.7297,25.6907,25.7297,33514.1149
2012-06-05 13:05:00,46.19,46.2,46.07,46.08,52148.51898206092,25.7297,25.7353,25.6629,25.6684,52148.519
2012-06-05 13:10:00,46.08,46.13,46.07,46.11,55625.08691419831,25.6684,25.6963,25.6629,25.6851,55625.0869
2012-06-05 13:15:00,46.11,46.11,46.04,46.06,52287.58169934641,25.6851,25.6851,25.6462,25.6573,52287.5817
2012-06-05 13:20:00,46.06,46.17,46.04,46.17,48393.82561535253,25.6573,25.7186,25.6462,25.7186,48393.8256
2012-06-05 13:25:00,46.17,46.19,46.12,46.14,35182.86747323043,25.7186,25.7297,25.6907,25.7019,35182.8675
2012-06-05 13:30:00,46.15,46.2,46.11,46.18,22806.285634821303,25.7074,25.7353,25.6851,25.7241,22806.2856
2012-06-05 13:35:00,46.18,46.23,46.18,46.22,27117.22987067168,25.7241,25.752,25.7241,25.7464,27117.2299
2012-06-05 13:40:00,46.24,46.3,46.21,46.3,25587.539980531223,25.7576,25.791,25.7409,25.791,25587.54
2012-06-05 13:45:00,46.3,46.36,46.3,46.31,32262.550410235017,25.791,25.8244,25.791,25.7966,32262.5504
2012-06-05 13:50:00,46.31,46.36,46.29,46.3,29342.23334723961,25.7966,25.8244,25.7854,25.791,29342.2333
2012-06-05 13:55:00,46.32,46.32,46.25,46.25,32123.48769294952,25.8021,25.8021,25.7631,25.7631,32123.4877
2012-06-05 14:00:00,46.26,46.26,46.19,46.19,22667.22291753581,25.7687,25.7687,25.7297,25.7297,22667.2229
2012-06-05 14:05:00,46.19,46.35,46.19,46.33,38103.18453622584,25.7297,25.8188,25.7297,25.8077,38103.1845
2012-06-05 14:10:00,46.33,46.34,46.28,46.34,28785.982478097623,25.8077,25.8133,25.7798,25.8133,28785.9825
2012-06-05 14:15:00,46.35,46.36,46.3,46.32,23084.4110693923,25.8188,25.8244,25.791,25.8021,23084.4111
2012-06-05 14:20:00,46.32,46.35,46.27,46.3,26700.041718815188,25.8021,25.8188,25.7743,25.791,26700.0417
2012-06-05 14:25:00,46.3,46.34,46.28,46.34,23362.53650396329,25.791,25.8133,25.7798,25.8133,23362.5365
2012-06-05 14:30:00,46.34,46.4,46.33,46.39,30454.73508552357,25.8133,25.8467,25.8077,25.8411,30454.7351
2012-06-05 14:35:00,46.4,46.4,46.27,46.27,32123.48769294952,25.8467,25.8467,25.7743,25.7743,32123.4877
2012-06-05 14:40:00,46.28,46.32,46.27,46.3,29620.3587818106,25.7798,25.8021,25.7743,25.791,29620.3588
2012-06-05 14:45:00,46.3,46.35,46.27,46.32,36017.243776943404,25.791,25.8188,25.7743,25.8021,36017.2438
2012-06-05 14:50:00,46.32,46.37,46.32,46.37,28925.04519538312,25.8021,25.83,25.8021,25.83,28925.0452
2012-06-05 14:55:00,46.37,46.43,46.37,46.4,33653.17758308998,25.83,25.8634,25.83,25.8467,33653.1776
2012-06-05 15:00:00,46.4,46.48,46.4,46.43,41857.87790293423,25.8467,25.8913,25.8467,25.8634,41857.8779
2012-06-05 15:05:00,46.43,46.44,46.32,46.32,32818.801279377,25.8634,25.869,25.8021,25.8021,32818.8013
2012-06-05 15:10:00,46.33,46.35,46.22,46.24,98734.529272702,25.8077,25.8188,25.7464,25.7576,98734.5293
2012-06-05 15:15:00,46.23,46.28,46.22,46.27,53539.14615491587,25.752,25.7798,25.7464,25.7743,53539.1462
2012-06-05 15:20:00,46.26,46.34,46.25,46.34,47559.44931163955,25.7687,25.8133,25.7631,25.8133,47559.4493
2012-06-05 15:25:00,46.34,46.37,46.28,46.28,69670.42136003338,25.8133,25.83,25.7798,25.7798,69670.4214
2012-06-05 15:30:00,46.29,46.34,46.26,46.34,75093.86733416772,25.7854,25.8133,25.7687,25.8133,75093.8673
2012-06-05 15:35:00,46.33,46.38,46.3,46.38,79404.81157001808,25.8077,25.8355,25.791,25.8355,79404.8116
2012-06-05 15:40:00,46.38,46.41,46.37,46.39,73286.05200945627,25.8355,25.8523,25.83,25.8411,73286.052
2012-06-05 15:45:00,46.39,46.4,46.34,46.4,102489.22263941038,25.8411,25.8467,25.8133,25.8467,102489.2226
2012-06-05 15:50:00,46.39,46.45,46.38,46.43,119593.93686552635,25.8411,25.8745,25.8355,25.8634,119593.9369
2012-06-05 15:55:00,46.42,46.43,46.31,46.32,240439.4381866222,25.8578,25.8634,25.7966,25.8021,240439.4382
2012-06-06 09:30:00,46.86,47.09,46.79,47.02,162981.50465860104,26.1029,26.231,26.0639,26.1921,162981.5047
2012-06-06 09:35:00,47.01,47.01,46.89,46.93,95814.2122097066,26.1865,26.1865,26.1196,26.1419,95814.2122
2012-06-06 09:40:00,46.93,47.1,46.82,47.07,162147.12835488806,26.1419,26.2366,26.0806,26.2199,162147.1284
2012-06-06 09:45:00,47.09,47.16,46.98,46.98,101932.9717702684,26.231,26.27,26.1698,26.1698,101932.9718
2012-06-06 09:50:00,46.98,47.14,46.98,47.12,92476.70699485469,26.1698,26.2589,26.1698,26.2478,92476.707
2012-06-06 09:55:00,47.14,47.19,47.08,47.09,74954.80461688222,26.2589,26.2868,26.2255,26.231,74954.8046
2012-06-06 10:00:00,47.1,47.15,47.04,47.13,66750.10429703796,26.2366,26.2645,26.2032,26.2533,66750.1043
2012-06-06 10:05:00,47.13,47.28,47.13,47.27,56181.33778334029,26.2533,26.3369,26.2533,26.3313,56181.3378
2012-06-06 10:10:00,47.27,47.38,47.21,47.38,68279.79418717843,26.3313,26.3926,26.2979,26.3926,68279.7942
2012-06-06 10:15:00,47.39,47.42,47.35,47.39,98734.529272702,26.3982,26.4149,26.3759,26.3982,98734.5293
2012-06-06 10:20:00,47.39,47.39,47.22,47.27,106243.91600611876,26.3982,26.3982,26.3035,26.3313,106243.916
2012-06-06 10:25:00,47.27,47.35,47.26,47.3,82325.12863301349,26.3313,26.3759,26.3257,26.348,82325.1286
2012-06-06 10:30:00,47.3,47.48,47.3,47.47,84411.06939229593,26.348,26.4483,26.348,26.4427,84411.0694
2012-06-06 10:35:00,47.47,47.53,47.45,47.48,56181.33778334029,26.4427,26.4761,26.4316,26.4483,56181.3378
2012-06-06 10:40:00,47.48,47.58,47.48,47.57,81768.87776387151,26.4483,26.504,26.4483,26.4984,81768.8778
2012-06-06 10:45:00,47.57,47.63,47.56,47.61,69948.54679460438,26.4984,26.5318,26.4929,26.5207,69948.5468
2012-06-06 10:50:00,47.61,47.71,47.6,47.67,101376.72090112642,26.5207,26.5764,26.5151,26.5541,101376.7209
2012-06-06 10:55:00,47.67,47.7,47.61,47.68,71339.17396745933,26.5541,26.5708,26.5207,26.5597,71339.174
2012-06-06 11:00:00,47.68,47.73,47.67,47.7,73425.11472674177,26.5597,26.5876,26.5541,26.5708,73425.1147
2012-06-06 11:05:00,47.7,47.76,47.66,47.76,77457.93352802114,26.5708,26.6043,26.5486,26.6043,77457.9335
2012-06-06 11:10:00,47.76,47.87,47.76,47.86,104018.91252955084,26.6043,26.6655,26.6043,26.66,104018.9125
2012-06-06 11:15:00,47.86,47.96,47.85,47.94,120289.25045195383,26.66,26.7157,26.6544,26.7045,120289.2505
2012-06-06 11:20:00,47.94,48.03,47.93,47.99,180503.4070365735,26.7045,26.7547,26.699,26.7324,180503.407
2012-06-06 11:25:00,47.99,48.09,47.99,48.09,104297.03796412185,26.7324,26.7881,26.7324,26.7881,104297.038
2012-06-06 11:30:00,48.07,48.1,48.04,48.05,121401.7521902378,26.7769,26.7937,26.7602,26.7658,121401.7522
2012-06-06 11:35:00,48.05,48.05,47.89,47.97,281741.0652204144,26.7658,26.7658,26.6767,26.7212,281741.0652
2012-06-06 11:40:00,47.97,48.04,47.93,47.99,82464.19135029899,26.7212,26.7602,26.699,26.7324,82464.1914
2012-06-06 11:45:00,47.99,48.06,47.98,48.04,118203.3096926714,26.7324,26.7714,26.7268,26.7602,118203.3097
2012-06-06 11:50:00,48.04,48.18,48.02,48.13,127937.69990265612,26.7602,26.8382,26.7491,26.8104,127937.6999
2012-06-06 11:55:00,48.13,48.18,48.11,48.17,74676.67918231123,26.8104,26.8382,26.7992,26.8327,74676.6792
2012-06-06 12:00:00,48.17,48.27,48.16,48.22,122236.12849395078,26.8327,26.8884,26.8271,26.8605,122236.1285
2012-06-06 12:05:00,48.22,48.32,48.22,48.32,60214.15658461967,26.8605,26.9162,26.8605,26.9162,60214.1566
2012-06-06 12:10:00,48.34,48.42,48.31,48.42,110972.04839382562,26.9273,26.9719,26.9106,26.9719,110972.0484
2012-06-06 12:15:00,48.42,48.5,48.4,48.5,136698.65109164233,26.9719,27.0165,26.9608,27.0165,136698.6511
2012-06-06 12:20:00,48.5,48.64,48.47,48.61,183562.7868168544,27.0165,27.0945,26.9998,27.0777,183562.7868
2012-06-06 12:25:00,48.62,48.62,48.47,48.57,97622.02753441804,27.0833,27.0833,26.9998,27.0555,97622.0275
2012-06-06 12:30:00,48.57,48.57,48.48,48.49,115422.05534696148,27.0555,27.0555,27.0053,27.0109,115422.0553
2012-06-06 12:35:00,48.49,48.58,48.49,48.55,72173.55027117231,27.0109,27.061,27.0109,27.0443,72173.5503
2012-06-06 12:40:00,48.56,48.69,48.56,48.66,91920.4561257127,27.0499,27.1223,27.0499,27.1056,91920.4561
2012-06-06 12:45:00,48.68,48.68,48.52,48.54,100681.40731469894,27.1167,27.1167,27.0276,27.0388,100681.4073
2012-06-06 12:50:00,48.54,48.56,48.47,48.48,80656.37602558755,27.0388,27.0499,26.9998,27.0053,80656.376
2012-06-06 12:55:00,48.48,48.5,48.42,48.43,85245.4456960089,27.0053,27.0165,26.9719,26.9775,85245.4457
2012-06-06 13:00:00,48.43,48.48,48.42,48.47,99568.90557641497,26.9775,27.0053,26.9719,26.9998,99568.9056
2012-06-06 13:05:00,48.47,48.52,48.47,48.47,51036.01724377695,26.9998,27.0276,26.9998,26.9998,51036.0172
2012-06-06 13:10:00,48.47,48.57,48.47,48.57,65637.602558754,26.9998,27.0555,26.9998,27.0555,65637.6026
2012-06-06 13:15:00,48.57,48.57,48.48,48.5,57015.71408705327,27.0555,27.0555,27.0053,27.0165,57015.7141
2012-06-06 13:20:00,48.5,48.55,48.45,48.45,81212.62689472953,27.0165,27.0443,26.9886,26.9886,81212.6269
2012-06-06 13:25:00,48.45,48.49,48.42,48.48,62439.1600611876,26.9886,27.0109,26.9719,27.0053,62439.1601
2012-06-06 13:30:00,48.48,48.49,48.37,48.37,63134.47364761508,27.0053,27.0109,26.9441,26.9441,63134.4736
2012-06-06 13:35:00,48.36,48.43,48.27,48.37,217633.1525518009,26.9385,26.9775,26.8884,26.9441,217633.1526
2012-06-06 13:40:00,48.37,48.41,48.34,48.35,93450.14601585316,26.9441,26.9663,26.9273,26.9329,93450.146
2012-06-06 13:45:00,48.36,48.41,48.32,48.4,95118.8986232791,26.9385,26.9663,26.9162,26.9608,95118.8986
2012-06-06 13:50:00,48.4,48.4,48.35,48.4,33514.114865804484,26.9608,26.9608,26.9329,26.9608,33514.1149
2012-06-06 13:55:00,48.39,48.4,48.29,48.33,60214.15658461967,26.9552,26.9608,26.8995,26.9218,60214.1566
2012-06-06 14:00:00,48.33,48.35,48.21,48.21,46725.07300792658,26.9218,26.9329,26.8549,26.8549,46725.073
2012-06-06 14:05:00,48.21,48.27,48.14,48.14,55764.1496314838,26.8549,26.8884,26.8159,26.8159,55764.1496
2012-06-06 14:10:00,48.14,48.16,48.1,48.11,63412.59908218607,26.8159,26.8271,26.7937,26.7992,63412.5991
2012-06-06 14:15:00,48.11,48.13,48.09,48.11,36295.36921151439,26.7992,26.8104,26.7881,26.7992,36295.3692
2012-06-06 14:20:00,48.11,48.11,48.05,48.05,57432.90223890975,26.7992,26.7992,26.7658,26.7658,57432.9022
2012-06-06 14:25:00,48.04,48.19,48.02,48.18,52704.769851202895,26.7602,26.8438,26.7491,26.8382,52704.7699
2012-06-06 14:30:00,48.17,48.2,48.05,48.05,117229.87067167294,26.8327,26.8494,26.7658,26.7658,117229.8707
2012-06-06 14:35:00,48.06,48.09,48.04,48.04,34904.74203865944,26.7714,26.7881,26.7602,26.7602,34904.742
2012-06-06 14:40:00,48.04,48.06,48.04,48.05,39493.8117090808,26.7602,26.7714,26.7602,26.7658,39493.8117
2012-06-06 14:45:00,48.05,48.06,48.02,48.06,50340.70365734947,26.7658,26.7714,26.7491,26.7714,50340.7037
2012-06-06 14:50:00,48.06,48.06,47.91,47.96,56876.65136976777,26.7714,26.7714,26.6878,26.7157,56876.6514
2012-06-06 14:55:00,47.96,48.04,47.94,47.94,53400.083437630376,26.7157,26.7602,26.7045,26.7045,53400.0834
2012-06-06 15:00:00,47.94,47.94,47.89,47.9,66054.7907106105,26.7045,26.7045,26.6767,26.6822,66054.7907
2012-06-06 15:05:00,47.9,47.92,47.88,47.89,55764.1496314838,26.6822,26.6934,26.6711,26.6767,55764.1496
2012-06-06 15:10:00,47.89,47.91,47.83,47.83,54929.77332777083,26.6767,26.6878,26.6433,26.6433,54929.7733
2012-06-06 15:15:00,47.83,47.83,47.76,47.76,81351.68961201502,26.6433,26.6433,26.6043,26.6043,81351.6896
2012-06-06 15:20:00,47.76,47.78,47.73,47.73,136142.40022250035,26.6043,26.6154,26.5876,26.5876,136142.4002
2012-06-06 15:25:00,47.73,47.78,47.72,47.73,119872.06230009736,26.5876,26.6154,26.582,26.5876,119872.0623
2012-06-06 15:30:00,47.73,47.76,47.72,47.74,141843.9716312057,26.5876,26.6043,26.582,26.5931,141843.9716
2012-06-06 15:35:00,47.75,47.75,47.65,47.65,176887.77638715063,26.5987,26.5987,26.543,26.543,176887.7764
2012-06-06 15:40:00,47.65,47.73,47.65,47.73,166458.07259073845,26.543,26.5876,26.543,26.5876,166458.0726
2012-06-06 15:45:00,47.73,47.88,47.71,47.86,193436.2397441246,26.5876,26.6711,26.5764,26.66,193436.2397
2012-06-06 15:50:00,47.86,47.93,47.83,47.92,238492.56014462523,26.66,26.699,26.6433,26.6934,238492.5601
2012-06-06 15:55:00,47.92,47.97,47.85,47.97,270755.11055486026,26.6934,26.7212,26.6544,26.7212,270755.1106
2012-06-07 09:30:00,48.81,49.29,48.54,48.81,305659.8525935197,27.1892,27.4565,27.0388,27.1892,305659.8526
2012-06-07 09:35:00,48.77,48.93,48.71,48.83,134334.5848977889,27.1669,27.256,27.1335,27.2003,134334.5849
2012-06-07 09:40:00,48.83,48.84,48.59,48.69,92476.70699485469,27.2003,27.2059,27.0666,27.1223,92476.707
2012-06-07 09:45:00,48.68,48.78,48.67,48.75,93311.08329856768,27.1167,27.1724,27.1112,27.1557,93311.0833
2012-06-07 09:50:00,48.74,48.74,48.52,48.53,65637.602558754,27.1502,27.1502,27.0276,27.0332,65637.6026
2012-06-07 09:55:00,48.54,48.58,48.31,48.31,80239.18787373106,27.0388,27.061,26.9106,26.9106,80239.1879
2012-06-07 10:00:00,48.32,48.35,48.22,48.27,121401.7521902378,26.9162,26.9329,26.8605,26.8884,121401.7522
2012-06-07 10:05:00,48.28,48.43,48.26,48.4,78848.5607008761,26.8939,26.9775,26.8828,26.9608,78848.5607
2012-06-07 10:10:00,48.42,48.45,48.38,48.43,72173.55027117231,26.9719,26.9886,26.9496,26.9775,72173.5503
2012-06-07 10:15:00,48.42,48.43,48.27,48.28,91086.07982199972,26.9719,26.9775,26.8884,26.8939,91086.0798
2012-06-07 10:20:00,48.28,48.43,48.25,48.41,56598.525935196776,26.8939,26.9775,26.8772,26.9663,56598.5259
2012-06-07 10:25:00,48.41,48.54,48.38,48.43,48254.76289806704,26.9663,27.0388,26.9496,26.9775,48254.7629
2012-06-07 10:30:00,48.43,48.45,48.33,48.33,73425.11472674177,26.9775,26.9886,26.9218,26.9218,73425.1147
2012-06-07 10:35:00,48.32,48.32,48.11,48.13,64803.22625504103,26.9162,26.9162,26.7992,26.8104,64803.2263
2012-06-07 10:40:00,48.12,48.13,48.01,48.02,79404.81157001808,26.8048,26.8104,26.7435,26.7491,79404.8116
2012-06-07 10:45:00,48.01,48.04,47.94,48.01,74259.49103045474,26.7435,26.7602,26.7045,26.7435,74259.491
2012-06-07 10:50:00,48.0,48.09,47.97,48.06,35600.05562508692,26.738,26.7881,26.7212,26.7714,35600.0556
2012-06-07 10:55:00,48.05,48.14,48.03,48.11,43943.81866221666,26.7658,26.8159,26.7547,26.7992,43943.8187
2012-06-07 11:00:00,48.11,48.22,48.07,48.2,45612.57126964261,26.7992,26.8605,26.7769,26.8494,45612.5713
2012-06-07 11:05:00,48.2,48.22,48.12,48.17,24892.22639410374,26.8494,26.8605,26.8048,26.8327,24892.2264
2012-06-07 11:10:00,48.17,48.19,48.11,48.11,28785.982478097623,26.8327,26.8438,26.7992,26.7992,28785.9825
2012-06-07 11:15:00,48.11,48.2,48.1,48.14,34209.42845223196,26.7992,26.8494,26.7937,26.8159,34209.4285
2012-06-07 11:20:00,48.14,48.22,48.14,48.2,35182.86747323043,26.8159,26.8605,26.8159,26.8494,35182.8675
2012-06-07 11:25:00,48.2,48.24,48.17,48.18,55486.02419691281,26.8494,26.8716,26.8327,26.8382,55486.0242
2012-06-07 11:30:00,48.19,48.19,48.11,48.14,148797.10749548048,26.8438,26.8438,26.7992,26.8159,148797.1075
2012-06-07 11:35:00,48.14,48.24,48.11,48.21,25865.66541510221,26.8159,26.8716,26.7992,26.8549,25865.6654
2012-06-07 11:40:00,48.22,48.24,48.14,48.21,53121.958003059386,26.8605,26.8716,26.8159,26.8549,53121.958
2012-06-07 11:45:00,48.22,48.26,48.19,48.24,41579.75246836324,26.8605,26.8828,26.8438,26.8716,41579.7525
2012-06-07 11:50:00,48.25,48.35,48.24,48.29,108747.04491725768,26.8772,26.9329,26.8716,26.8995,108747.0449
2012-06-07 11:55:00,48.29,48.32,48.26,48.29,39354.748991795306,26.8995,26.9162,26.8828,26.8995,39354.749
2012-06-07 12:00:00,48.29,48.32,48.28,48.29,46307.88485607009,26.8995,26.9162,26.8939,26.8995,46307.8849
2012-06-07 12:05:00,48.29,48.3,48.23,48.27,58267.27854262273,26.8995,26.9051,26.8661,26.8884,58267.2785
2012-06-07 12:10:00,48.28,48.33,48.23,48.33,41023.50159922125,26.8939,26.9218,26.8661,26.9218,41023.5016
2012-06-07 12:15:00,48.35,48.46,48.33,48.37,54095.39702405786,26.9329,26.9942,26.9218,26.9441,54095.397
2012-06-07 12:20:00,48.37,48.41,48.3,48.35,53400.083437630376,26.9441,26.9663,26.9051,26.9329,53400.0834
2012-06-07 12:25:00,48.36,48.42,48.35,48.37,50340.70365734947,26.9385,26.9719,26.9329,26.9441,50340.7037
2012-06-07 12:30:00,48.37,48.39,48.3,48.31,29342.23334723961,26.9441,26.9552,26.9051,26.9106,29342.2333
2012-06-07 12:35:00,48.32,48.35,48.27,48.29,38798.49812265332,26.9162,26.9329,26.8884,26.8995,38798.4981
2012-06-07 12:40:00,48.29,48.3,48.19,48.2,38103.18453622584,26.8995,26.9051,26.8438,26.8494,38103.1845
2012-06-07 12:45:00,48.22,48.27,48.19,48.25,16270.337922403003,26.8605,26.8884,26.8438,26.8772,16270.3379
2012-06-07 12:50:00,48.24,48.29,48.22,48.26,17243.776943401477,26.8716,26.8995,26.8605,26.8828,17243.7769
2012-06-07 12:55:00,48.27,48.28,48.19,48.22,31428.174106522045,26.8884,26.8939,26.8438,26.8605,31428.1741
2012-06-07 13:00:00,48.22,48.29,48.21,48.28,15992.212487832014,26.8605,26.8995,26.8549,26.8939,15992.2125
2012-06-07 13:05:00,48.28,48.29,48.26,48.26,17939.090529828954,26.8939,26.8995,26.8828,26.8828,17939.0905
2012-06-07 13:10:00,48.25,48.29,48.24,48.27,18495.341398970937,26.8772,26.8995,26.8716,26.8884,18495.3414
2012-06-07 13:15:00,48.27,48.35,48.27,48.32,31150.04867195105,26.8884,26.9329,26.8884,26.9162,31150.0487
2012-06-07 13:20:00,48.32,48.41,48.32,48.4,27812.54345709916,26.9162,26.9663,26.9162,26.9608,27812.5435
2012-06-07 13:25:00,48.4,48.51,48.39,48.5,53261.02072034488,26.9608,27.022,26.9552,27.0165,53261.0207
2012-06-07 13:30:00,48.5,48.52,48.47,48.52,68001.66875260744,27.0165,27.0276,26.9998,27.0276,68001.6688
2012-06-07 13:35:00,48.52,48.56,48.5,48.55,66611.04157975248,27.0276,27.0499,27.0165,27.0443,66611.0416
2012-06-07 13:40:00,48.55,48.57,48.53,48.55,55068.83604505633,27.0443,27.0555,27.0332,27.0443,55068.836
2012-06-07 13:45:00,48.54,48.59,48.53,48.58,31150.04867195105,27.0388,27.0666,27.0332,27.061,31150.0487
2012-06-07 13:50:00,48.58,48.58,48.48,48.49,108329.8567654012,27.061,27.061,27.0053,27.0109,108329.8568
2012-06-07 13:55:00,48.49,48.5,48.4,48.42,27395.355305242665,27.0109,27.0165,26.9608,26.9719,27395.3553
2012-06-07 14:00:00,48.4,48.4,48.37,48.37,33235.98943123349,26.9608,26.9608,26.9441,26.9441,33235.9894
2012-06-07 14:05:00,48.38,48.38,48.28,48.29,39910.999860937285,26.9496,26.9496,26.8939,26.8995,39910.9999
2012-06-07 14:10:00,48.29,48.34,48.29,48.34,20581.28215825337,26.8995,26.9273,26.8995,26.9273,20581.2822
2012-06-07 14:15:00,48.34,48.41,48.34,48.38,26282.8535669587,26.9273,26.9663,26.9273,26.9496,26282.8536
2012-06-07 14:20:00,48.39,48.42,48.37,48.38,23779.724655819777,26.9552,26.9719,26.9441,26.9496,23779.7247
2012-06-07 14:25:00,48.39,48.42,48.38,48.4,20025.03128911139,26.9552,26.9719,26.9496,26.9608,20025.0313
2012-06-07 14:30:00,48.4,48.42,48.36,48.36,36573.49464608539,26.9608,26.9719,26.9385,26.9385,36573.4946
2012-06-07 14:35:00,48.36,48.38,48.35,48.37,19468.780419969407,26.9385,26.9496,26.9329,26.9441,19468.7804
2012-06-07 14:40:00,48.37,48.41,48.36,48.39,35321.93019051592,26.9441,26.9663,26.9385,26.9552,35321.9302
2012-06-07 14:45:00,48.38,48.39,48.35,48.37,20581.28215825337,26.9496,26.9552,26.9329,26.9441,20581.2822
2012-06-07 14:50:00,48.37,48.37,48.35,48.35,33375.05214851898,26.9441,26.9441,26.9329,26.9329,33375.0521
2012-06-07 14:55:00,48.36,48.39,48.35,48.38,26004.72813238771,26.9385,26.9552,26.9329,26.9496,26004.7281
2012-06-07 15:00:00,48.37,48.39,48.32,48.32,43248.50507578919,26.9441,26.9552,26.9162,26.9162,43248.5051
2012-06-07 15:05:00,48.32,48.37,48.29,48.29,72729.80114031429,26.9162,26.9441,26.8995,26.8995,72729.8011
2012-06-07 15:10:00,48.29,48.34,48.29,48.33,36851.62008065638,26.8995,26.9273,26.8995,26.9218,36851.6201
2012-06-07 15:15:00,48.33,48.33,48.19,48.22,46307.88485607009,26.9218,26.9218,26.8438,26.8605,46307.8849
2012-06-07 15:20:00,48.22,48.22,48.13,48.19,76901.68265887916,26.8605,26.8605,26.8104,26.8438,76901.6827
2012-06-07 15:25:00,48.19,48.21,48.16,48.19,44221.94409678766,26.8438,26.8549,26.8271,26.8438,44221.9441
2012-06-07 15:30:00,48.18,48.22,48.13,48.17,57432.90223890975,26.8382,26.8605,26.8104,26.8327,57432.9022
2012-06-07 15:35:00,48.17,48.19,48.04,48.06,71617.29940203032,26.8327,26.8438,26.7602,26.7714,71617.2994
2012-06-07 15:40:00,48.06,48.12,48.04,48.06,80517.31330830205,26.7714,26.8048,26.7602,26.7714,80517.3133
2012-06-07 15:45:00,48.06,48.1,48.01,48.02,83993.88124043944,26.7714,26.7937,26.7435,26.7491,83993.8812
2012-06-07 15:50:00,48.03,48.04,47.88,47.96,97343.90209984704,26.7547,26.7602,26.6711,26.7157,97343.9021
2012-06-07 15:55:00,47.96,48.07,47.94,48.02,123070.50479766376,26.7157,26.7769,26.7045,26.7491,123070.5048
2012-06-08 09:30:00,46.63,46.67,45.87,46.07,733416.7709637047,25.9748,25.9971,25.5515,25.6629,733416.771
2012-06-08 09:35:00,46.09,46.24,45.81,45.94,507717.9808093451,25.674,25.7576,25.518,25.5904,507717.9808
2012-06-08 09:40:00,45.96,45.96,45.5,45.73,528994.5765540259,25.6016,25.6016,25.3454,25.4735,528994.5766
2012-06-08 09:45:00,45.72,45.73,45.43,45.53,403977.1937143652,25.4679,25.4735,25.3064,25.3621,403977.1937
2012-06-08 09:50:00,45.55,45.55,45.25,45.27,436935.0577110277,25.3732,25.3732,25.2061,25.2172,436935.0577
2012-06-08 09:55:00,45.28,45.45,45.2,45.41,381309.9707968294,25.2228,25.3175,25.1782,25.2952,381309.9708
2012-06-08 10:00:00,45.41,45.57,45.35,45.56,306911.4170490892,25.2952,25.3843,25.2618,25.3788,306911.417
2012-06-08 10:05:00,45.55,45.61,45.21,45.32,325406.7584480601,25.3732,25.4066,25.1838,25.2451,325406.7584
2012-06-08 10:10:00,45.31,45.31,44.85,44.94,532749.2699207343,25.2395,25.2395,24.9833,25.0334,532749.2699
2012-06-08 10:15:00,44.94,45.09,44.91,45.09,402308.4411069393,25.0334,25.117,25.0167,25.117,402308.4411
2012-06-08 10:20:00,45.09,45.2,45.06,45.14,262550.410235016,25.117,25.1782,25.1003,25.1448,262550.4102
2012-06-08 10:25:00,45.15,45.35,45.15,45.35,522041.4406897511,25.1504,25.2618,25.1504,25.2618,522041.4407
2012-06-08 10:30:00,45.34,45.43,45.19,45.27,337505.21485189826,25.2562,25.3064,25.1727,25.2172,337505.2149
2012-06-08 10:35:00,45.27,45.39,45.1,45.34,303852.0372688083,25.2172,25.2841,25.1225,25.2562,303852.0373
2012-06-08 10:40:00,45.34,45.5,45.3,45.49,232790.9887359199,25.2562,25.3454,25.2339,25.3398,232790.9887
2012-06-08 10:45:00,45.5,45.59,45.45,45.54,267278.54262272286,25.3454,25.3955,25.3175,25.3676,267278.5426
2012-06-08 10:50:00,45.55,45.59,45.39,45.43,185231.5394242804,25.3732,25.3955,25.2841,25.3064,185231.5394
2012-06-08 10:55:00,45.43,45.67,45.38,45.66,254901.9607843137,25.3064,25.44,25.2785,25.4345,254901.9608
2012-06-08 11:00:00,45.66,45.76,45.58,45.58,191628.4244194132,25.4345,25.4902,25.3899,25.3899,191628.4244
2012-06-08 11:05:00,45.58,45.58,45.44,45.47,107634.54317897372,25.3899,25.3899,25.3119,25.3286,107634.5432
2012-06-08 11:10:00,45.48,45.48,45.35,45.37,149353.35836462246,25.3342,25.3342,25.2618,25.2729,149353.3584
2012-06-08 11:15:00,45.36,45.45,45.35,45.43,78570.43526630511,25.2674,25.3175,25.2618,25.3064,78570.4353
2012-06-08 11:20:00,45.43,45.65,45.42,45.63,114726.74176053402,25.3064,25.4289,25.3008,25.4178,114726.7418
2012-06-08 11:25:00,45.63,45.66,45.58,45.58,137672.0901126408,25.4178,25.4345,25.3899,25.3899,137672.0901
2012-06-08 11:30:00,45.59,45.72,45.58,45.66,155889.30607704076,25.3955,25.4679,25.3899,25.4345,155889.3061
2012-06-08 11:35:00,45.64,45.79,45.63,45.66,253789.45904602972,25.4233,25.5069,25.4178,25.4345,253789.459
2012-06-08 11:40:00,45.66,45.71,45.58,45.58,168961.20150187737,25.4345,25.4623,25.3899,25.3899,168961.2015
2012-06-08 11:45:00,45.58,45.71,45.57,45.71,106800.16687526077,25.3899,25.4623,25.3843,25.4623,106800.1669
2012-06-08 11:50:00,45.71,45.79,45.66,45.79,137254.90196078434,25.4623,25.5069,25.4345,25.5069,137254.902
2012-06-08 11:55:00,45.79,45.82,45.75,45.77,96231.40036156308,25.5069,25.5236,25.4846,25.4958,96231.4004
2012-06-08 12:00:00,45.78,45.87,45.72,45.82,92893.89514671118,25.5013,25.5515,25.4679,25.5236,92893.8951
2012-06-08 12:05:00,45.81,45.91,45.81,45.89,83159.50493672647,25.518,25.5737,25.518,25.5626,83159.5049
2012-06-08 12:10:00,45.89,46.08,45.89,46.07,158531.49770546518,25.5626,25.6684,25.5626,25.6629,158531.4977
2012-06-08 12:15:00,46.05,46.12,46.02,46.08,137115.83924349883,25.6517,25.6907,25.635,25.6684,137115.8392
2012-06-08 12:20:00,46.08,46.09,45.91,45.99,250173.8283966069,25.6684,25.674,25.5737,25.6183,250173.8284
2012-06-08 12:25:00,45.98,46.03,45.86,45.88,219997.2187456543,25.6127,25.6406,25.5459,25.557,219997.2187
2012-06-08 12:30:00,45.89,45.99,45.85,45.99,275483.2429425671,25.5626,25.6183,25.5403,25.6183,275483.2429
2012-06-08 12:35:00,46.0,46.04,45.93,45.93,139479.90543735225,25.6239,25.6462,25.5849,25.5849,139479.9054
2012-06-08 12:40:00,45.93,45.95,45.91,45.93,73007.92657488528,25.5849,25.596,25.5737,25.5849,73007.9266
2012-06-08 12:45:00,45.94,45.98,45.92,45.96,83159.50493672647,25.5904,25.6127,25.5793,25.6016,83159.5049
2012-06-08 12:50:00,45.96,45.99,45.78,45.8,115700.18078153249,25.6016,25.6183,25.5013,25.5125,115700.1808
2012-06-08 12:55:00,45.81,45.99,45.81,45.99,69809.48407731888,25.518,25.6183,25.518,25.6183,69809.4841
2012-06-08 13:00:00,45.99,46.14,45.99,46.1,104297.03796412185,25.6183,25.7019,25.6183,25.6796,104297.038
2012-06-08 13:05:00,46.12,46.23,46.09,46.23,80100.12515644556,25.6907,25.752,25.674,25.752,80100.1252
2012-06-08 13:10:00,46.22,46.26,46.11,46.14,74676.67918231123,25.7464,25.7687,25.6851,25.7019,74676.6792
2012-06-08 13:15:00,46.14,46.18,46.09,46.15,38937.560839938815,25.7019,25.7241,25.674,25.7074,38937.5608
2012-06-08 13:20:00,46.16,46.27,46.15,46.21,43526.63051036018,25.713,25.7743,25.7074,25.7409,43526.6305
2012-06-08 13:25:00,46.22,46.27,46.14,46.26,58128.21582533723,25.7464,25.7743,25.7019,25.7687,58128.2158
2012-06-08 13:30:00,46.27,46.27,46.18,46.19,69392.29592546239,25.7743,25.7743,25.7241,25.7297,69392.2959
2012-06-08 13:35:00,46.18,46.23,46.14,46.19,67862.60603532194,25.7241,25.752,25.7019,25.7297,67862.606
2012-06-08 13:40:00,46.19,46.21,46.09,46.13,80934.50146015854,25.7297,25.7409,25.674,25.6963,80934.5015
2012-06-08 13:45:00,46.12,46.18,46.11,46.15,41162.564316506745,25.6907,25.7241,25.6851,25.7074,41162.5643
2012-06-08 13:50:00,46.17,46.19,46.15,46.15,69392.29592546239,25.7186,25.7297,25.7074,25.7074,69392.2959
2012-06-08 13:55:00,46.16,46.17,46.09,46.13,56737.58865248227,25.713,25.7186,25.674,25.6963,56737.5887
2012-06-08 14:00:00,46.12,46.14,45.99,45.99,109303.29578639969,25.6907,25.7019,25.6183,25.6183,109303.2958
2012-06-08 14:05:00,45.99,46.12,45.99,46.07,69253.2332081769,25.6183,25.6907,25.6183,25.6629,69253.2332
2012-06-08 14:10:00,46.07,46.09,46.03,46.04,75511.0554860242,25.6629,25.674,25.6406,25.6462,75511.0555
2012-06-08 14:15:00,46.04,46.08,45.92,45.95,114865.8044778195,25.6462,25.6684,25.5793,25.596,114865.8045
2012-06-08 14:20:00,45.93,46.07,45.93,46.07,61604.78375747462,25.5849,25.6629,25.5849,25.6629,61604.7838
2012-06-08 14:25:00,46.07,46.16,46.04,46.16,71895.42483660132,25.6629,25.713,25.6462,25.713,71895.4248
2012-06-08 14:30:00,46.16,46.23,46.11,46.22,90112.64080100124,25.713,25.752,25.6851,25.7464,90112.6408
2012-06-08 14:35:00,46.22,46.25,46.16,46.25,61465.72104018913,25.7464,25.7631,25.713,25.7631,61465.721
2012-06-08 14:40:00,46.24,46.31,46.18,46.3,86775.13558614936,25.7576,25.7966,25.7241,25.791,86775.1356
2012-06-08 14:45:00,46.3,46.31,46.23,46.3,130162.70337922404,25.791,25.7966,25.752,25.791,130162.7034
2012-06-08 14:50:00,46.3,46.5,46.29,46.49,137811.15282992632,25.791,25.9024,25.7854,25.8968,137811.1528
2012-06-08 14:55:00,46.5,46.5,46.4,46.42,114726.74176053402,25.9024,25.9024,25.8467,25.8578,114726.7418
2012-06-08 15:00:00,46.42,46.49,46.42,46.48,68001.66875260744,25.8578,25.8968,25.8578,25.8913,68001.6688
2012-06-08 15:05:00,46.48,46.53,46.45,46.53,105687.66513697678,25.8913,25.9191,25.8745,25.9191,105687.6651
2012-06-08 15:10:00,46.53,46.57,46.46,46.46,177304.9645390071,25.9191,25.9414,25.8801,25.8801,177304.9645
2012-06-08 15:15:00,46.46,46.5,46.45,46.5,115700.18078153249,25.8801,25.9024,25.8745,25.9024,115700.1808
2012-06-08 15:20:00,46.49,46.5,46.33,46.35,242525.3789459046,25.8968,25.9024,25.8077,25.8188,242525.3789
2012-06-08 15:25:00,46.35,46.35,46.15,46.16,188708.1073564177,25.8188,25.8188,25.7074,25.713,188708.1074
2012-06-08 15:30:00,46.16,46.22,46.13,46.19,354888.0545125852,25.713,25.7464,25.6963,25.7297,354888.0545
2012-06-08 15:35:00,46.19,46.3,46.19,46.3,175497.14921429567,25.7297,25.791,25.7297,25.791,175497.1492
2012-06-08 15:40:00,46.3,46.37,46.22,46.31,248922.26394103744,25.791,25.83,25.7464,25.7966,248922.2639
2012-06-08 15:45:00,46.3,46.43,46.27,46.43,199694.0620219719,25.791,25.8634,25.7743,25.8634,199694.062
2012-06-08 15:50:00,46.43,46.43,46.33,46.41,239048.81101376723,25.8634,25.8634,25.8077,25.8523,239048.811
2012-06-08 15:55:00,46.41,46.45,46.36,46.45,437352.2458628842,25.8523,25.8745,25.8244,25.8745,437352.2459
2012-06-11 09:30:00,46.93,46.99,46.55,46.55,132248.64413850647,26.1419,26.1753,25.9302,25.9302,132248.6441
2012-06-11 09:35:00,46.56,46.74,46.55,46.59,132665.83229036297,25.9358,26.0361,25.9302,25.9525,132665.8323
2012-06-11 09:40:00,46.61,46.65,46.48,46.5,119176.74871366988,25.9637,25.9859,25.8913,25.9024,119176.7487
2012-06-11 09:45:00,46.49,46.65,46.48,46.56,164233.0691141705,25.8968,25.9859,25.8913,25.9358,164233.0691
2012-06-11 09:50:00,46.57,46.6,46.48,46.48,116117.36893338896,25.9414,25.9581,25.8913,25.8913,116117.3689
2012-06-11 09:55:00,46.5,46.53,46.32,46.36,94284.52231956614,25.9024,25.9191,25.8021,25.8244,94284.5223
2012-06-11 10:00:00,46.36,46.4,46.16,46.22,242247.25351133363,25.8244,25.8467,25.713,25.7464,242247.2535
2012-06-11 10:05:00,46.24,46.25,46.08,46.14,188429.9819218468,25.7576,25.7631,25.6684,25.7019,188429.9819
2012-06-11 10:10:00,46.14,46.14,46.0,46.05,235294.11764705885,25.7019,25.7019,25.6239,25.6517,235294.1176
2012-06-11 10:15:00,46.06,46.06,45.93,45.93,158253.37227089418,25.6573,25.6573,25.5849,25.5849,158253.3723
2012-06-11 10:20:00,45.93,46.02,45.89,45.92,63968.849951328055,25.5849,25.635,25.5626,25.5793,63968.85
2012-06-11 10:25:00,45.93,46.09,45.93,46.06,130162.70337922404,25.5849,25.674,25.5849,25.6573,130162.7034
2012-06-11 10:30:00,46.07,46.12,45.98,46.03,162564.31650674457,25.6629,25.6907,25.6127,25.6406,162564.3165
2012-06-11 10:35:00,46.03,46.07,46.02,46.03,85940.75928243638,25.6406,25.6629,25.635,25.6406,85940.7593
2012-06-11 10:40:00,46.03,46.05,45.85,45.92,84828.25754415242,25.6406,25.6517,25.5403,25.5793,84828.2575
2012-06-11 10:45:00,45.91,45.96,45.85,45.96,80934.50146015854,25.5737,25.6016,25.5403,25.6016,80934.5015
2012-06-11 10:50:00,45.95,45.96,45.84,45.94,112779.86371853708,25.596,25.6016,25.5347,25.5904,112779.8637
2012-06-11 10:55:00,45.94,46.04,45.93,46.01,56737.58865248227,25.5904,25.6462,25.5849,25.6294,56737.5887
2012-06-11 11:00:00,46.02,46.06,45.99,46.03,148518.98206090947,25.635,25.6573,25.6183,25.6406,148518.9821
2012-06-11 11:05:00,46.02,46.06,46.02,46.03,119593.93686552635,25.635,25.6573,25.635,25.6406,119593.9369
2012-06-11 11:10:00,46.04,46.06,46.0,46.02,91225.14253928524,25.6462,25.6573,25.6239,25.635,91225.1425
2012-06-11 11:15:00,46.02,46.05,45.98,46.01,57432.90223890975,25.635,25.6517,25.6127,25.6294,57432.9022
2012-06-11 11:20:00,46.01,46.06,45.98,46.02,114170.49089139202,25.6294,25.6573,25.6127,25.635,114170.4909
2012-06-11 11:25:00,46.03,46.05,45.99,46.02,68001.66875260744,25.6406,25.6517,25.6183,25.635,68001.6688
2012-06-11 11:30:00,46.02,46.02,45.98,45.98,47837.57474621054,25.635,25.635,25.6127,25.6127,47837.5747
2012-06-11 11:35:00,45.99,46.05,45.98,46.05,41857.87790293423,25.6183,25.6517,25.6127,25.6517,41857.8779
2012-06-11 11:40:00,46.05,46.05,45.99,45.99,69670.42136003338,25.6517,25.6517,25.6183,25.6183,69670.4214
2012-06-11 11:45:00,46.0,46.04,45.98,46.03,52148.51898206092,25.6239,25.6462,25.6127,25.6406,52148.519
2012-06-11 11:50:00,46.02,46.04,45.94,45.97,51314.14267834794,25.635,25.6462,25.5904,25.6072,51314.1427
2012-06-11 11:55:00,45.97,46.02,45.89,45.97,62856.34821304409,25.6072,25.635,25.5626,25.6072,62856.3482
2012-06-11 12:00:00,45.97,46.02,45.96,45.99,32262.550410235017,25.6072,25.635,25.6016,25.6183,32262.5504
2012-06-11 12:05:00,46.02,46.04,45.96,45.99,73981.36559588375,25.635,25.6462,25.6016,25.6183,73981.3656
2012-06-11 12:10:00,46.01,46.03,45.96,45.96,36712.557363370885,25.6294,25.6406,25.6016,25.6016,36712.5574
2012-06-11 12:15:00,45.97,46.0,45.91,45.96,61743.846474760125,25.6072,25.6239,25.5737,25.6016,61743.8465
2012-06-11 12:20:00,45.96,46.01,45.94,45.94,36295.36921151439,25.6016,25.6294,25.5904,25.5904,36295.3692
2012-06-11 12:25:00,45.95,45.96,45.88,45.91,71061.04853288834,25.596,25.6016,25.557,25.5737,71061.0485
2012-06-11 12:30:00,45.93,45.96,45.91,45.94,32123.48769294952,25.5849,25.6016,25.5737,25.5904,32123.4877
2012-06-11 12:35:00,45.94,45.96,45.92,45.95,110972.04839382562,25.5904,25.6016,25.5793,25.596,110972.0484
2012-06-11 12:40:00,45.95,45.96,45.9,45.91,113475.17730496454,25.596,25.6016,25.5682,25.5737,113475.1773
2012-06-11 12:45:00,45.92,45.99,45.92,45.96,48671.95104992352,25.5793,25.6183,25.5793,25.6016,48671.951
2012-06-11 12:50:00,45.96,45.99,45.92,45.93,37825.05910165485,25.6016,25.6183,25.5793,25.5849,37825.0591
2012-06-11 12:55:00,45.94,45.94,45.89,45.91,31567.23682380754,25.5904,25.5904,25.5626,25.5737,31567.2368
2012-06-11 13:00:00,45.91,45.93,45.88,45.92,31010.98595466556,25.5737,25.5849,25.557,25.5793,31010.986
2012-06-11 13:05:00,45.93,45.96,45.91,45.95,30315.67236823808,25.5849,25.6016,25.5737,25.596,30315.6724
2012-06-11 13:10:00,45.95,46.02,45.94,46.0,36156.3064942289,25.596,25.635,25.5904,25.6239,36156.3065
2012-06-11 13:15:00,45.99,46.02,45.96,46.0,59657.90571547768,25.6183,25.635,25.6016,25.6239,59657.9057
2012-06-11 13:20:00,45.99,46.02,45.96,45.99,36990.682797941874,25.6183,25.635,25.6016,25.6183,36990.6828
2012-06-11 13:25:00,45.99,46.0,45.96,45.99,34626.61660408845,25.6183,25.6239,25.6016,25.6183,34626.6166
2012-06-11 13:30:00,45.99,45.99,45.92,45.93,74676.67918231123,25.6183,25.6183,25.5793,25.5849,74676.6792
2012-06-11 13:35:00,45.92,46.01,45.92,45.96,44778.19496592964,25.5793,25.6294,25.5793,25.6016,44778.195
2012-06-11 13:40:00,45.96,45.97,45.94,45.96,43387.56779307468,25.6016,25.6072,25.5904,25.6016,43387.5678
2012-06-11 13:45:00,45.94,45.95,45.91,45.92,33096.92671394799,25.5904,25.596,25.5737,25.5793,33096.9267
2012-06-11 13:50:00,45.92,45.96,45.91,45.93,25865.66541510221,25.5793,25.6016,25.5737,25.5849,25865.6654
2012-06-11 13:55:00,45.94,45.94,45.89,45.9,41718.81518564873,25.5904,25.5904,25.5626,25.5682,41718.8152
2012-06-11 14:00:00,45.9,45.9,45.75,45.75,84689.19482686692,25.5682,25.5682,25.4846,25.4846,84689.1948
2012-06-11 14:05:00,45.75,45.88,45.75,45.79,110415.79752468364,25.4846,25.557,25.4846,25.5069,110415.7975
2012-06-11 14:10:00,45.79,45.84,45.76,45.77,94840.77318870812,25.5069,25.5347,25.4902,25.4958,94840.7732
2012-06-11 14:15:00,45.78,45.81,45.76,45.76,51314.14267834794,25.5013,25.518,25.4902,25.4902,51314.1427
2012-06-11 14:20:00,45.76,45.8,45.74,45.79,55207.89876234182,25.4902,25.5125,25.479,25.5069,55207.8988
2012-06-11 14:25:00,45.79,45.81,45.76,45.76,90807.95438742872,25.5069,25.518,25.4902,25.4902,90807.9544
2012-06-11 14:30:00,45.77,45.85,45.76,45.79,81907.94048115701,25.4958,25.5403,25.4902,25.5069,81907.9405
2012-06-11 14:35:00,45.79,45.86,45.77,45.79,119732.99958281186,25.5069,25.5459,25.4958,25.5069,119732.9996
2012-06-11 14:40:00,45.8,45.88,45.77,45.77,72312.6129884578,25.5125,25.557,25.4958,25.4958,72312.613
2012-06-11 14:45:00,45.77,45.83,45.76,45.81,85245.4456960089,25.4958,25.5292,25.4902,25.518,85245.4457
2012-06-11 14:50:00,45.81,45.82,45.73,45.73,167153.38617716593,25.518,25.5236,25.4735,25.4735,167153.3862
2012-06-11 14:55:00,45.75,45.81,45.75,45.76,84828.25754415242,25.4846,25.518,25.4846,25.4902,84828.2575
2012-06-11 15:00:00,45.76,45.82,45.75,45.79,73981.36559588375,25.4902,25.5236,25.4846,25.5069,73981.3656
2012-06-11 15:05:00,45.79,45.84,45.79,45.8,81768.87776387151,25.5069,25.5347,25.5069,25.5125,81768.8778
2012-06-11 15:10:00,45.79,45.83,45.79,45.83,86357.94743429287,25.5069,25.5292,25.5069,25.5292,86357.9474
2012-06-11 15:15:00,45.82,45.83,45.76,45.78,72173.55027117231,25.5236,25.5292,25.4902,25.5013,72173.5503
2012-06-11 15:20:00,45.79,45.79,45.73,45.79,92476.70699485469,25.5069,25.5069,25.4735,25.5069,92476.707
2012-06-11 15:25:00,45.79,45.81,45.75,45.81,95257.9613405646,25.5069,25.518,25.4846,25.518,95257.9613
2012-06-11 15:30:00,45.81,45.83,45.77,45.78,131414.2678347935,25.518,25.5292,25.4958,25.5013,131414.2678
2012-06-11 15:35:00,45.78,45.81,45.73,45.81,99429.84285912948,25.5013,25.518,25.4735,25.518,99429.8429
2012-06-11 15:40:00,45.81,45.85,45.78,45.83,168265.8879154499,25.518,25.5403,25.5013,25.5292,168265.8879
2012-06-11 15:45:00,45.82,45.84,45.76,45.76,154637.7416214713,25.5236,25.5347,25.4902,25.4902,154637.7416
2012-06-11 15:50:00,45.75,45.76,45.64,45.64,239048.81101376723,25.4846,25.4902,25.4233,25.4233,239048.811
2012-06-11 15:55:00,45.65,45.67,45.59,45.63,260186.34404116252,25.4289,25.44,25.3955,25.4178,260186.344
2012-06-12 09:30:00,45.61,45.86,45.35,45.66,286469.19760812126,25.4066,25.5459,25.2618,25.4345,286469.1976
2012-06-12 09:35:00,45.66,45.77,45.62,45.73,104853.2888332638,25.4345,25.4958,25.4122,25.4735,104853.2888
2012-06-12 09:40:00,45.73,45.93,45.73,45.89,74259.49103045474,25.4735,25.5849,25.4735,25.5626,74259.491
2012-06-12 09:45:00,45.87,45.98,45.87,45.95,117229.87067167294,25.5515,25.6127,25.5515,25.596,117229.8707
2012-06-12 09:50:00,45.95,45.99,45.89,45.94,169100.26421916287,25.596,25.6183,25.5626,25.5904,169100.2642
2012-06-12 09:55:00,45.94,46.09,45.93,46.07,119593.93686552635,25.5904,25.674,25.5849,25.6629,119593.9369
2012-06-12 10:00:00,46.07,46.12,45.94,45.94,120428.31316923934,25.6629,25.6907,25.5904,25.5904,120428.3132
2012-06-12 10:05:00,45.94,45.94,45.62,45.68,123904.88110137673,25.5904,25.5904,25.4122,25.4456,123904.8811
2012-06-12 10:10:00,45.68,45.76,45.62,45.71,98873.59198998749,25.4456,25.4902,25.4122,25.4623,98873.592
2012-06-12 10:15:00,45.71,45.86,45.63,45.69,96509.52579613408,25.4623,25.5459,25.4178,25.4512,96509.5258
2012-06-12 10:20:00,45.69,45.81,45.63,45.81,45751.63398692811,25.4512,25.518,25.4178,25.518,45751.634
2012-06-12 10:25:00,45.81,45.92,45.78,45.83,100681.40731469894,25.518,25.5793,25.5013,25.5292,100681.4073
2012-06-12 10:30:00,45.84,45.84,45.73,45.77,53678.208872201365,25.5347,25.5347,25.4735,25.4958,53678.2089
2012-06-12 10:35:00,45.78,45.78,45.66,45.68,32262.550410235017,25.5013,25.5013,25.4345,25.4456,32262.5504
2012-06-12 10:40:00,45.71,45.72,45.61,45.63,103879.84981226534,25.4623,25.4679,25.4066,25.4178,103879.8498
2012-06-12 10:45:00,45.63,45.73,45.61,45.64,78709.49798359061,25.4178,25.4735,25.4066,25.4233,78709.498
2012-06-12 10:50:00,45.64,45.66,45.59,45.62,38242.24725351133,25.4233,25.4345,25.3955,25.4122,38242.2473
2012-06-12 10:55:00,45.63,45.72,45.62,45.66,42831.316923932696,25.4178,25.4679,25.4122,25.4345,42831.3169
2012-06-12 11:00:00,45.65,45.75,45.64,45.75,69809.48407731888,25.4289,25.4846,25.4233,25.4846,69809.4841
2012-06-12 11:05:00,45.75,45.86,45.72,45.86,50340.70365734947,25.4846,25.5459,25.4679,25.5459,50340.7037
2012-06-12 11:10:00,45.86,45.94,45.85,45.89,72173.55027117231,25.5459,25.5904,25.5403,25.5626,72173.5503
2012-06-12 11:15:00,45.88,45.93,45.84,45.89,47142.26115978307,25.557,25.5849,25.5347,25.5626,47142.2612
2012-06-12 11:20:00,45.89,46.02,45.88,45.98,89139.20178000278,25.5626,25.635,25.557,25.6127,89139.2018
2012-06-12 11:25:00,45.98,46.02,45.96,46.02,39076.62355722431,25.6127,25.635,25.6016,25.635,39076.6236
2012-06-12 11:30:00,46.01,46.07,45.94,45.95,87609.51188986233,25.6294,25.6629,25.5904,25.596,87609.5119
2012-06-12 11:35:00,45.96,45.96,45.86,45.95,56459.46321791128,25.6016,25.6016,25.5459,25.596,56459.4632
2012-06-12 11:40:00,45.96,46.04,45.91,46.02,58128.21582533723,25.6016,25.6462,25.5737,25.635,58128.2158
2012-06-12 11:45:00,46.02,46.06,45.94,45.97,72034.48755388681,25.635,25.6573,25.5904,25.6072,72034.4876
2012-06-12 11:50:00,45.97,45.99,45.91,45.93,29342.23334723961,25.6072,25.6183,25.5737,25.5849,29342.2333
2012-06-12 11:55:00,45.93,45.97,45.9,45.97,190376.8599638437,25.5849,25.6072,25.5682,25.6072,190376.86
2012-06-12 12:00:00,45.97,46.02,45.96,46.0,24057.85009039077,25.6072,25.635,25.6016,25.6239,24057.8501
2012-06-12 12:05:00,46.0,46.02,45.9,45.91,34487.553886802954,25.6239,25.635,25.5682,25.5737,34487.5539
2012-06-12 12:10:00,45.91,45.91,45.84,45.9,36156.3064942289,25.5737,25.5737,25.5347,25.5682,36156.3065
2012-06-12 12:15:00,45.91,45.95,45.86,45.94,21415.658461966348,25.5737,25.596,25.5459,25.5904,21415.6585
2012-06-12 12:20:00,45.94,46.01,45.94,46.0,30732.860520094564,25.5904,25.6294,25.5904,25.6239,30732.8605
2012-06-12 12:25:00,46.01,46.01,45.9,45.91,37546.93366708386,25.6294,25.6294,25.5682,25.5737,37546.9337
2012-06-12 12:30:00,45.91,45.93,45.85,45.86,54373.522458628846,25.5737,25.5849,25.5403,25.5459,54373.5225
2012-06-12 12:35:00,45.87,45.91,45.8,45.8,47281.32387706856,25.5515,25.5737,25.5125,25.5125,47281.3239
2012-06-12 12:40:00,45.81,45.81,45.68,45.73,36295.36921151439,25.518,25.518,25.4456,25.4735,36295.3692
2012-06-12 12:45:00,45.73,45.78,45.61,45.61,57989.15310805174,25.4735,25.5013,25.4066,25.4066,57989.1531
2012-06-12 12:50:00,45.61,45.65,45.55,45.55,40745.37616465026,25.4066,25.4289,25.3732,25.3732,40745.3762
2012-06-12 12:55:00,45.54,45.54,45.45,45.48,32679.738562091505,25.3676,25.3676,25.3175,25.3342,32679.7386
2012-06-12 13:00:00,45.48,45.55,45.47,45.54,33235.98943123349,25.3342,25.3732,25.3286,25.3676,33235.9894
2012-06-12 13:05:00,45.54,45.58,45.54,45.58,28646.91976081213,25.3676,25.3899,25.3676,25.3899,28646.9198
2012-06-12 13:10:00,45.58,45.81,45.58,45.76,66889.16701432347,25.3899,25.518,25.3899,25.4902,66889.167
2012-06-12 13:15:00,45.75,45.78,45.75,45.78,15853.149770546515,25.4846,25.5013,25.4846,25.5013,15853.1498
2012-06-12 13:20:00,45.77,45.79,45.68,45.69,22250.034765679324,25.4958,25.5069,25.4456,25.4512,22250.0348
2012-06-12 13:25:00,45.68,45.71,45.61,45.64,20581.28215825337,25.4456,25.4623,25.4066,25.4233,20581.2822
2012-06-12 13:30:00,45.65,45.68,45.63,45.66,26978.16715338618,25.4289,25.4456,25.4178,25.4345,26978.1672
2012-06-12 13:35:00,45.66,45.72,45.66,45.72,26282.8535669587,25.4345,25.4679,25.4345,25.4679,26282.8536
2012-06-12 13:40:00,45.72,45.75,45.68,45.69,22250.034765679324,25.4679,25.4846,25.4456,25.4512,22250.0348
2012-06-12 13:45:00,45.7,45.72,45.6,45.63,23362.53650396329,25.4568,25.4679,25.4011,25.4178,23362.5365
2012-06-12 13:50:00,45.63,45.71,45.63,45.64,20164.09400639689,25.4178,25.4623,25.4178,25.4233,20164.094
2012-06-12 13:55:00,45.63,45.65,45.55,45.56,26560.979001529693,25.4178,25.4289,25.3732,25.3788,26560.979
2012-06-12 14:00:00,45.56,45.59,45.54,45.59,25309.41454596023,25.3788,25.3955,25.3676,25.3955,25309.4145
2012-06-12 14:05:00,45.59,45.59,45.54,45.56,30454.73508552357,25.3955,25.3955,25.3676,25.3788,30454.7351
2012-06-12 14:10:00,45.56,45.58,45.48,45.55,35878.18105965791,25.3788,25.3899,25.3342,25.3732,35878.1811
2012-06-12 14:15:00,45.55,45.59,45.5,45.56,56042.2750660548,25.3732,25.3955,25.3454,25.3788,56042.2751
2012-06-12 14:20:00,45.56,45.59,45.53,45.59,62439.1600611876,25.3788,25.3955,25.3621,25.3955,62439.1601
2012-06-12 14:25:00,45.59,45.68,45.58,45.67,73146.98929217078,25.3955,25.4456,25.3899,25.44,73146.9893
2012-06-12 14:30:00,45.68,45.77,45.67,45.76,49923.51550549298,25.4456,25.4958,25.44,25.4902,49923.5155
2012-06-12 14:35:00,45.76,45.81,45.73,45.79,58823.52941176471,25.4902,25.518,25.4735,25.5069,58823.5294
2012-06-12 14:40:00,45.8,45.83,45.76,45.81,26560.979001529693,25.5125,25.5292,25.4902,25.518,26560.979
2012-06-12 14:45:00,45.82,45.87,45.81,45.85,34487.553886802954,25.5236,25.5515,25.518,25.5403,34487.5539
2012-06-12 14:50:00,45.86,45.86,45.69,45.72,52426.64441663191,25.5459,25.5459,25.4512,25.4679,52426.6444
2012-06-12 14:55:00,45.73,45.74,45.7,45.73,47420.38659435406,25.4735,25.479,25.4568,25.4735,47420.3866
2012-06-12 15:00:00,45.73,45.73,45.66,45.67,90251.70351828675,25.4735,25.4735,25.4345,25.44,90251.7035
2012-06-12 15:05:00,45.67,45.68,45.63,45.65,51453.20539563344,25.44,25.4456,25.4178,25.4289,51453.2054
2012-06-12 15:10:00,45.65,45.68,45.58,45.58,56876.65136976777,25.4289,25.4456,25.3899,25.3899,56876.6514
2012-06-12 15:15:00,45.57,45.66,45.55,45.57,51175.079961062445,25.3843,25.4345,25.3732,25.3843,51175.08
2012-06-12 15:20:00,45.56,45.61,45.53,45.6,76484.49450702267,25.3788,25.4066,25.3621,25.4011,76484.4945
2012-06-12 15:25:00,45.61,45.71,45.61,45.66,114031.42817410654,25.4066,25.4623,25.4066,25.4345,114031.4282
2012-06-12 15:30:00,45.66,45.67,45.57,45.65,106243.91600611876,25.4345,25.44,25.3843,25.4289,106243.916
2012-06-12 15:35:00,45.65,45.68,45.64,45.67,187317.4801835628,25.4289,25.4456,25.4233,25.44,187317.4802
2012-06-12 15:40:00,45.67,45.71,45.65,45.7,240717.5636211932,25.44,25.4623,25.4289,25.4568,240717.5636
2012-06-12 15:45:00,45.7,45.73,45.64,45.66,247948.82492003893,25.4568,25.4735,25.4233,25.4345,247948.8249
2012-06-12 15:50:00,45.66,45.71,45.66,45.7,147962.7311917675,25.4345,25.4623,25.4345,25.4568,147962.7312
2012-06-12 15:55:00,45.71,45.71,45.65,45.66,343484.9116951745,25.4623,25.4623,25.4289,25.4345,343484.9117
2012-06-13 09:30:00,45.68,45.68,45.35,45.42,127242.38631622864,25.4456,25.4456,25.2618,25.3008,127242.3863
2012-06-13 09:35:00,45.4,45.55,45.35,45.38,102906.41079126688,25.2896,25.3732,25.2618,25.2785,102906.4108
2012-06-13 09:40:00,45.38,45.83,45.37,45.7,52704.769851202895,25.2785,25.5292,25.2729,25.4568,52704.7699
2012-06-13 09:45:00,45.7,45.76,45.61,45.61,157697.1214017522,25.4568,25.4902,25.4066,25.4066,157697.1214
2012-06-13 09:50:00,45.6,45.6,45.38,45.43,51175.079961062445,25.4011,25.4011,25.2785,25.3064,51175.08
2012-06-13 09:55:00,45.4,45.42,45.26,45.39,105131.4142678348,25.2896,25.3008,25.2117,25.2841,105131.4143
2012-06-13 10:00:00,45.39,45.62,45.33,45.61,55346.96147962732,25.2841,25.4122,25.2507,25.4066,55346.9615
2012-06-13 10:05:00,45.61,45.66,45.56,45.63,52426.64441663191,25.4066,25.4345,25.3788,25.4178,52426.6444
2012-06-13 10:10:00,45.63,45.71,45.61,45.66,28090.668891670142,25.4178,25.4623,25.4066,25.4345,28090.6689
2012-06-13 10:15:00,45.66,45.7,45.62,45.7,26282.8535669587,25.4345,25.4568,25.4122,25.4568,26282.8536
2012-06-13 10:20:00,45.7,45.73,45.51,45.55,47976.63746349604,25.4568,25.4735,25.3509,25.3732,47976.6375
2012-06-13 10:25:00,45.57,45.59,45.48,45.58,46029.7594214991,25.3843,25.3955,25.3342,25.3899,46029.7594
2012-06-13 10:30:00,45.58,45.66,45.58,45.66,28646.91976081213,25.3899,25.4345,25.3899,25.4345,28646.9198
2012-06-13 10:35:00,45.66,45.71,45.64,45.68,18495.341398970937,25.4345,25.4623,25.4233,25.4456,18495.3414
2012-06-13 10:40:00,45.67,45.72,45.67,45.71,33931.30301766097,25.44,25.4679,25.44,25.4623,33931.303
2012-06-13 10:45:00,45.73,45.75,45.68,45.71,31150.04867195105,25.4735,25.4846,25.4456,25.4623,31150.0487
2012-06-13 10:50:00,45.72,45.81,45.71,45.81,28368.79432624113,25.4679,25.518,25.4623,25.518,28368.7943
2012-06-13 10:55:00,45.81,45.89,45.79,45.85,54234.45974134335,25.518,25.5626,25.5069,25.5403,54234.4597
2012-06-13 11:00:00,45.84,45.84,45.69,45.7,24614.100959532752,25.5347,25.5347,25.4512,25.4568,24614.101
2012-06-13 11:05:00,45.68,45.73,45.66,45.69,19190.65498539841,25.4456,25.4735,25.4345,25.4512,19190.655
2012-06-13 11:10:00,45.68,45.73,45.68,45.73,19468.780419969407,25.4456,25.4735,25.4456,25.4735,19468.7804
2012-06-13 11:15:00,45.73,45.76,45.7,45.72,15992.212487832014,25.4735,25.4902,25.4568,25.4679,15992.2125
2012-06-13 11:20:00,45.72,45.77,45.71,45.75,16965.651508830484,25.4679,25.4958,25.4623,25.4846,16965.6515
2012-06-13 11:25:00,45.75,45.76,45.65,45.66,16826.58879154499,25.4846,25.4902,25.4289,25.4345,16826.5888
2012-06-13 11:30:00,45.67,45.75,45.65,45.73,22389.09748296482,25.44,25.4846,25.4289,25.4735,22389.0975
2012-06-13 11:35:00,45.74,45.76,45.6,45.6,23223.4737866778,25.479,25.4902,25.4011,25.4011,23223.4738
2012-06-13 11:40:00,45.6,45.62,45.55,45.56,26282.8535669587,25.4011,25.4122,25.3732,25.3788,26282.8536
2012-06-13 11:45:00,45.57,45.58,45.5,45.53,31428.174106522045,25.3843,25.3899,25.3454,25.3621,31428.1741
2012-06-13 11:50:00,45.53,45.57,45.39,45.4,27951.60617438465,25.3621,25.3843,25.2841,25.2896,27951.6062
2012-06-13 11:55:00,45.4,45.41,45.36,45.38,26143.790849673205,25.2896,25.2952,25.2674,25.2785,26143.7908
2012-06-13 12:00:00,45.38,45.48,45.37,45.48,25587.539980531223,25.2785,25.3342,25.2729,25.3342,25587.54
2012-06-13 12:05:00,45.47,45.47,45.36,45.41,47003.19844249757,25.3286,25.3286,25.2674,25.2952,47003.1984
2012-06-13 12:10:00,45.4,45.44,45.35,45.44,21971.90933110833,25.2896,25.3119,25.2618,25.3119,21971.9093
2012-06-13 12:15:00,45.43,45.46,45.41,45.45,17521.902377972467,25.3064,25.3231,25.2952,25.3175,17521.9024
2012-06-13 12:20:00,45.45,45.46,45.4,45.42,24753.163676818247,25.3175,25.3231,25.2896,25.3008,24753.1637
2012-06-13 12:25:00,45.42,45.45,45.38,45.38,22945.3483521068,25.3008,25.3175,25.2785,25.2785,22945.3484
2012-06-13 12:30:00,45.39,45.51,45.38,45.48,25448.477263245724,25.2841,25.3509,25.2785,25.3342,25448.4773
2012-06-13 12:35:00,45.49,45.5,45.45,45.48,18773.46683354193,25.3398,25.3454,25.3175,25.3342,18773.4668
2012-06-13 12:40:00,45.48,45.58,45.48,45.58,18356.27868168544,25.3342,25.3899,25.3342,25.3899,18356.2787
2012-06-13 12:45:00,45.58,45.62,45.52,45.55,22250.034765679324,25.3899,25.4122,25.3565,25.3732,22250.0348
2012-06-13 12:50:00,45.55,45.56,45.53,45.54,9317.202058128216,25.3732,25.3788,25.3621,25.3676,9317.2021
2012-06-13 12:55:00,45.53,45.55,45.5,45.51,14184.397163120568,25.3621,25.3732,25.3454,25.3509,14184.3972
2012-06-13 13:00:00,45.52,45.53,45.48,45.5,8760.951188986233,25.3565,25.3621,25.3342,25.3454,8760.9512
2012-06-13 13:05:00,45.48,45.62,45.47,45.62,25865.66541510221,25.3342,25.4122,25.3286,25.4122,25865.6654
2012-06-13 13:10:00,45.61,45.61,45.54,45.55,13628.146293978583,25.4066,25.4066,25.3676,25.3732,13628.1463
2012-06-13 13:15:00,45.56,45.59,45.53,45.58,12515.64455569462,25.3788,25.3955,25.3621,25.3899,12515.6446
2012-06-13 13:20:00,45.58,45.61,45.55,45.56,23918.78737310527,25.3899,25.4066,25.3732,25.3788,23918.7874
2012-06-13 13:25:00,45.57,46.3,45.54,45.63,140175.21902377973,25.3843,25.791,25.3676,25.4178,140175.219
2012-06-13 13:30:00,45.63,45.7,45.62,45.67,58128.21582533723,25.4178,25.4568,25.4122,25.44,58128.2158
2012-06-13 13:35:00,45.67,45.71,45.63,45.67,43526.63051036018,25.44,25.4623,25.4178,25.44,43526.6305
2012-06-13 13:40:00,45.67,45.68,45.62,45.63,46446.94757335559,25.44,25.4456,25.4122,25.4178,46446.9476
2012-06-13 13:45:00,45.62,45.62,45.55,45.55,27117.22987067168,25.4122,25.4122,25.3732,25.3732,27117.2299
2012-06-13 13:50:00,45.55,45.6,45.54,45.55,27673.48073981365,25.3732,25.4011,25.3676,25.3732,27673.4807
2012-06-13 13:55:00,45.53,45.54,45.4,45.42,44639.13224864414,25.3621,25.3676,25.2896,25.3008,44639.1322
2012-06-13 14:00:00,45.41,45.43,45.38,45.38,30454.73508552357,25.2952,25.3064,25.2785,25.2785,30454.7351
2012-06-13 14:05:00,45.4,45.4,45.36,45.37,39771.93714365179,25.2896,25.2896,25.2674,25.2729,39771.9371
2012-06-13 14:10:00,45.37,45.38,45.31,45.32,62021.97190933112,25.2729,25.2785,25.2395,25.2451,62021.9719
2012-06-13 14:15:00,45.31,45.39,45.28,45.38,50618.82909192046,25.2395,25.2841,25.2228,25.2785,50618.8291
2012-06-13 14:20:00,45.38,45.38,45.33,45.35,34765.679321373944,25.2785,25.2785,25.2507,25.2618,34765.6793
2012-06-13 14:25:00,45.35,45.35,45.25,45.26,120428.31316923934,25.2618,25.2618,25.2061,25.2117,120428.3132
2012-06-13 14:30:00,45.25,45.3,45.2,45.29,81907.94048115701,25.2061,25.2339,25.1782,25.2284,81907.9405
2012-06-13 14:35:00,45.29,45.34,45.29,45.32,35739.118342372414,25.2284,25.2562,25.2284,25.2451,35739.1183
2012-06-13 14:40:00,45.33,45.34,45.16,45.21,59936.03115004868,25.2507,25.2562,25.156,25.1838,59936.0312
2012-06-13 14:45:00,45.2,45.27,45.17,45.27,46307.88485607009,25.1782,25.2172,25.1615,25.2172,46307.8849
2012-06-13 14:50:00,45.26,45.29,45.24,45.25,32262.550410235017,25.2117,25.2284,25.2005,25.2061,32262.5504
2012-06-13 14:55:00,45.24,45.27,45.21,45.23,31289.111389236547,25.2005,25.2172,25.1838,25.195,31289.1114
2012-06-13 15:00:00,45.23,45.26,45.17,45.19,49228.20191906551,25.195,25.2117,25.1615,25.1727,49228.2019
2012-06-13 15:05:00,45.19,45.28,45.17,45.25,67306.35516617996,25.1727,25.2228,25.1615,25.2061,67306.3552
2012-06-13 15:10:00,45.25,45.25,45.17,45.18,86636.07286886386,25.2061,25.2061,25.1615,25.1671,86636.0729
2012-06-13 15:15:00,45.19,45.19,44.99,45.0,218467.52885551387,25.1727,25.1727,25.0613,25.0668,218467.5289
2012-06-13 15:20:00,45.0,45.07,44.94,45.06,141426.7834793492,25.0668,25.1058,25.0334,25.1003,141426.7835
2012-06-13 15:25:00,45.07,45.09,45.0,45.06,112223.61284939508,25.1058,25.117,25.0668,25.1003,112223.6128
2012-06-13 15:30:00,45.06,45.16,45.04,45.11,88582.9509108608,25.1003,25.156,25.0891,25.1281,88582.9509
2012-06-13 15:35:00,45.11,45.18,45.09,45.17,113614.24002225004,25.1281,25.1671,25.117,25.1615,113614.24
2012-06-13 15:40:00,45.17,45.22,45.12,45.19,95257.9613405646,25.1615,25.1894,25.1337,25.1727,95257.9613
2012-06-13 15:45:00,45.19,45.2,45.06,45.09,104018.91252955084,25.1727,25.1782,25.1003,25.117,104018.9125
2012-06-13 15:50:00,45.09,45.14,45.05,45.09,159226.81129189266,25.117,25.1448,25.0947,25.117,159226.8113
2012-06-13 15:55:00,45.09,45.21,45.09,45.2,201919.06549853983,25.117,25.1838,25.117,25.1782,201919.0655
2012-06-14 09:30:00,45.36,45.73,45.32,45.6,106661.10415797523,25.2674,25.4735,25.2451,25.4011,106661.1042
2012-06-14 09:35:00,45.58,45.73,45.5,45.5,97204.83938256156,25.3899,25.4735,25.3454,25.3454,97204.8394
2012-06-14 09:40:00,45.48,45.52,45.38,45.48,65220.41440689752,25.3342,25.3565,25.2785,25.3342,65220.4144
2012-06-14 09:45:00,45.46,45.76,45.46,45.73,85523.5711305799,25.3231,25.4902,25.3231,25.4735,85523.5711
2012-06-14 09:50:00,45.75,45.9,45.72,45.9,97204.83938256156,25.4846,25.5682,25.4679,25.5682,97204.8394
2012-06-14 09:55:00,45.91,46.13,45.89,46.09,113475.17730496454,25.5737,25.6963,25.5626,25.674,113475.1773
2012-06-14 10:00:00,46.09,46.14,46.04,46.05,130718.95424836602,25.674,25.7019,25.6462,25.6517,130718.9542
2012-06-14 10:05:00,46.05,46.07,45.99,46.02,81073.56417744403,25.6517,25.6629,25.6183,25.635,81073.5642
2012-06-14 10:10:00,46.01,46.12,46.01,46.07,111806.4246975386,25.6294,25.6907,25.6294,25.6629,111806.4247
2012-06-14 10:15:00,46.07,46.15,46.07,46.14,96787.65123070506,25.6629,25.7074,25.6629,25.7019,96787.6512
2012-06-14 10:20:00,46.15,46.15,46.03,46.07,72590.73842302879,25.7074,25.7074,25.6406,25.6629,72590.7384
2012-06-14 10:25:00,46.06,46.09,46.02,46.04,58823.52941176471,25.6573,25.674,25.635,25.6462,58823.5294
2012-06-14 10:30:00,46.04,46.09,45.94,46.01,106382.97872340426,25.6462,25.674,25.5904,25.6294,106382.9787
2012-06-14 10:35:00,46.01,46.06,45.99,46.04,101515.78361841192,25.6294,25.6573,25.6183,25.6462,101515.7836
2012-06-14 10:40:00,46.04,46.08,46.04,46.06,48532.88833263802,25.6462,25.6684,25.6462,25.6573,48532.8883
2012-06-14 10:45:00,46.05,46.12,46.02,46.09,86218.88471700737,25.6517,25.6907,25.635,25.674,86218.8847
2012-06-14 10:50:00,46.08,46.23,46.07,46.21,89139.20178000278,25.6684,25.752,25.6629,25.7409,89139.2018
2012-06-14 10:55:00,46.2,46.28,46.2,46.23,71478.23668474483,25.7353,25.7798,25.7353,25.752,71478.2367
2012-06-14 11:00:00,46.23,46.25,46.17,46.22,64942.288972326525,25.752,25.7631,25.7186,25.7464,64942.289
2012-06-14 11:05:00,46.23,46.24,46.18,46.21,45612.57126964261,25.752,25.7576,25.7241,25.7409,45612.5713
2012-06-14 11:10:00,46.21,46.31,46.16,46.27,89556.38993185927,25.7409,25.7966,25.713,25.7743,89556.3899
2012-06-14 11:15:00,46.29,46.29,46.19,46.22,74120.42831316925,25.7854,25.7854,25.7297,25.7464,74120.4283
2012-06-14 11:20:00,46.22,46.31,46.22,46.29,41162.564316506745,25.7464,25.7966,25.7464,25.7854,41162.5643
2012-06-14 11:25:00,46.3,46.31,46.27,46.3,36295.36921151439,25.791,25.7966,25.7743,25.791,36295.3692
2012-06-14 11:30:00,46.3,46.36,46.3,46.35,73286.05200945627,25.791,25.8244,25.791,25.8188,73286.052
2012-06-14 11:35:00,46.35,46.37,46.32,46.35,60770.40745376165,25.8188,25.83,25.8021,25.8188,60770.4075
2012-06-14 11:40:00,46.34,46.37,46.32,46.35,34904.74203865944,25.8133,25.83,25.8021,25.8188,34904.742
2012-06-14 11:45:00,46.35,46.37,46.32,46.35,31845.362258378533,25.8188,25.83,25.8021,25.8188,31845.3623
2012-06-14 11:50:00,46.35,46.37,46.34,46.36,28507.85704352664,25.8188,25.83,25.8133,25.8244,28507.857
2012-06-14 11:55:00,46.36,46.36,46.29,46.3,53261.02072034488,25.8244,25.8244,25.7854,25.791,53261.0207
2012-06-14 12:00:00,46.3,46.3,46.24,46.26,49367.264636351,25.791,25.791,25.7576,25.7687,49367.2646
2012-06-14 12:05:00,46.26,46.27,46.22,46.23,24475.03824224725,25.7687,25.7743,25.7464,25.752,24475.0382
2012-06-14 12:10:00,46.23,46.29,46.19,46.22,46586.01029064108,25.752,25.7854,25.7297,25.7464,46586.0103
2012-06-14 12:15:00,46.22,46.29,46.22,46.27,50479.76637463496,25.7464,25.7854,25.7464,25.7743,50479.7664
2012-06-14 12:20:00,46.25,46.29,46.24,46.27,41440.68975107774,25.7631,25.7854,25.7576,25.7743,41440.6898
2012-06-14 12:25:00,46.28,46.37,46.24,46.31,130440.82881379504,25.7798,25.83,25.7576,25.7966,130440.8288
2012-06-14 12:30:00,46.32,46.32,46.27,46.3,35182.86747323043,25.8021,25.8021,25.7743,25.791,35182.8675
2012-06-14 12:35:00,46.32,46.36,46.32,46.35,33375.05214851898,25.8021,25.8244,25.8021,25.8188,33375.0521
2012-06-14 12:40:00,46.35,46.38,46.35,46.36,45056.32040050063,25.8188,25.8355,25.8188,25.8244,45056.3204
2012-06-14 12:45:00,46.35,46.37,46.32,46.33,53956.33430677236,25.8188,25.83,25.8021,25.8077,53956.3343
2012-06-14 12:50:00,46.33,46.36,46.28,46.29,28229.73160895564,25.8077,25.8244,25.7798,25.7854,28229.7316
2012-06-14 12:55:00,46.3,46.3,46.24,46.24,27534.418022528163,25.791,25.791,25.7576,25.7576,27534.418
2012-06-14 13:00:00,46.24,46.25,46.17,46.19,42692.2542066472,25.7576,25.7631,25.7186,25.7297,42692.2542
2012-06-14 13:05:00,46.19,46.23,46.19,46.19,19885.96857182589,25.7297,25.752,25.7297,25.7297,19885.9686
2012-06-14 13:10:00,46.19,46.2,46.13,46.14,57989.15310805174,25.7297,25.7353,25.6963,25.7019,57989.1531
2012-06-14 13:15:00,46.13,46.13,46.09,46.1,17800.02781254346,25.6963,25.6963,25.674,25.6796,17800.0278
2012-06-14 13:20:00,46.1,46.1,46.03,46.03,38798.49812265332,25.6796,25.6796,25.6406,25.6406,38798.4981
2012-06-14 13:25:00,46.02,46.09,46.02,46.07,23779.724655819777,25.635,25.674,25.635,25.6629,23779.7247
2012-06-14 13:30:00,46.06,46.15,46.05,46.14,33375.05214851898,25.6573,25.7074,25.6517,25.7019,33375.0521
2012-06-14 13:35:00,46.14,46.19,46.12,46.19,53261.02072034488,25.7019,25.7297,25.6907,25.7297,53261.0207
2012-06-14 13:40:00,46.19,46.19,46.11,46.11,54373.522458628846,25.7297,25.7297,25.6851,25.6851,54373.5225
2012-06-14 13:45:00,46.11,46.12,46.07,46.11,56598.525935196776,25.6851,25.6907,25.6629,25.6851,56598.5259
2012-06-14 13:50:00,46.12,46.14,46.1,46.1,24057.85009039077,25.6907,25.7019,25.6796,25.6796,24057.8501
2012-06-14 13:55:00,46.1,46.17,46.1,46.16,27673.48073981365,25.6796,25.7186,25.6796,25.713,27673.4807
2012-06-14 14:00:00,46.14,46.21,46.14,46.17,53956.33430677236,25.7019,25.7409,25.7019,25.7186,53956.3343
2012-06-14 14:05:00,46.17,46.19,46.16,46.16,35182.86747323043,25.7186,25.7297,25.713,25.713,35182.8675
2012-06-14 14:10:00,46.17,46.18,46.12,46.16,39354.748991795306,25.7186,25.7241,25.6907,25.713,39354.749
2012-06-14 14:15:00,46.17,46.18,46.15,46.15,43526.63051036018,25.7186,25.7241,25.7074,25.7074,43526.6305
2012-06-14 14:20:00,46.16,46.16,46.07,46.07,38242.24725351133,25.713,25.713,25.6629,25.6629,38242.2473
2012-06-14 14:25:00,46.07,46.07,46.01,46.03,37129.74551522737,25.6629,25.6629,25.6294,25.6406,37129.7455
2012-06-14 14:30:00,46.02,46.04,46.02,46.02,38103.18453622584,25.635,25.6462,25.635,25.635,38103.1845
2012-06-14 14:35:00,46.03,46.08,46.02,46.04,55486.02419691281,25.6406,25.6684,25.635,25.6462,55486.0242
2012-06-14 14:40:00,46.04,46.1,46.02,46.07,31567.23682380754,25.6462,25.6796,25.635,25.6629,31567.2368
2012-06-14 14:45:00,46.07,46.07,46.04,46.06,57293.83952162426,25.6629,25.6629,25.6462,25.6573,57293.8395
2012-06-14 14:50:00,46.06,46.11,46.04,46.04,54373.522458628846,25.6573,25.6851,25.6462,25.6462,54373.5225
2012-06-14 14:55:00,46.04,46.04,45.99,45.99,41023.50159922125,25.6462,25.6462,25.6183,25.6183,41023.5016
2012-06-14 15:00:00,46.0,46.07,45.96,46.04,71478.23668474483,25.6239,25.6629,25.6016,25.6462,71478.2367
2012-06-14 15:05:00,46.04,46.56,46.04,46.35,218328.4661382284,25.6462,25.9358,25.6462,25.8188,218328.4661
2012-06-14 15:10:00,46.33,46.47,46.29,46.44,121818.9403420943,25.8077,25.8857,25.7854,25.869,121818.9403
2012-06-14 15:15:00,46.45,46.45,46.17,46.19,94145.45960228064,25.8745,25.8745,25.7186,25.7297,94145.4596
2012-06-14 15:20:00,46.19,46.26,46.06,46.07,86636.07286886386,25.7297,25.7687,25.6573,25.6629,86636.0729
2012-06-14 15:25:00,46.06,46.19,46.01,46.09,77875.12167987763,25.6573,25.7297,25.6294,25.674,77875.1217
2012-06-14 15:30:00,46.09,46.22,46.08,46.19,65081.35168961202,25.674,25.7464,25.6684,25.7297,65081.3517
2012-06-14 15:35:00,46.19,46.32,46.18,46.29,71478.23668474483,25.7297,25.8021,25.7241,25.7854,71478.2367
2012-06-14 15:40:00,46.29,46.32,46.25,46.25,69392.29592546239,25.7854,25.8021,25.7631,25.7631,69392.2959
2012-06-14 15:45:00,46.25,46.4,46.24,46.35,131553.330552079,25.7631,25.8467,25.7576,25.8188,131553.3306
2012-06-14 15:50:00,46.35,46.39,46.28,46.3,130301.76609650954,25.8188,25.8411,25.7798,25.791,130301.7661
2012-06-14 15:55:00,46.3,46.35,46.24,46.34,230983.17341120847,25.791,25.8188,25.7576,25.8133,230983.1734
2012-06-15 09:30:00,46.78,46.81,46.32,46.35,788902.7951606174,26.0584,26.0751,25.8021,25.8188,788902.7952
2012-06-15 09:35:00,46.34,46.49,46.32,46.37,68001.66875260744,25.8133,25.8968,25.8021,25.83,68001.6688
2012-06-15 09:40:00,46.37,46.54,46.36,46.46,50062.57822277848,25.83,25.9247,25.8244,25.8801,50062.5782
2012-06-15 09:45:00,46.45,46.49,46.42,46.45,83298.56765401196,25.8745,25.8968,25.8578,25.8745,83298.5677
2012-06-15 09:50:00,46.45,46.48,46.28,46.3,68696.9823390349,25.8745,25.8913,25.7798,25.791,68696.9823
2012-06-15 09:55:00,46.32,46.45,46.27,46.45,62578.22277847309,25.8021,25.8745,25.7743,25.8745,62578.2228
2012-06-15 10:00:00,46.44,46.45,46.35,46.36,64107.91266861355,25.869,25.8745,25.8188,25.8244,64107.9127
2012-06-15 10:05:00,46.35,46.41,46.31,46.37,79682.93700458908,25.8188,25.8523,25.7966,25.83,79682.937
2012-06-15 10:10:00,46.38,46.45,46.37,46.4,38798.49812265332,25.8355,25.8745,25.83,25.8467,38798.4981
2012-06-15 10:15:00,46.4,46.4,46.34,46.36,33096.92671394799,25.8467,25.8467,25.8133,25.8244,33096.9267
2012-06-15 10:20:00,46.36,46.4,46.3,46.32,47281.32387706856,25.8244,25.8467,25.791,25.8021,47281.3239
2012-06-15 10:25:00,46.32,46.43,46.32,46.43,43109.442358503686,25.8021,25.8634,25.8021,25.8634,43109.4424
2012-06-15 10:30:00,46.43,46.43,46.32,46.35,35182.86747323043,25.8634,25.8634,25.8021,25.8188,35182.8675
2012-06-15 10:35:00,46.35,46.43,46.28,46.43,38381.30997079684,25.8188,25.8634,25.7798,25.8634,38381.31
2012-06-15 10:40:00,46.42,46.47,46.37,46.4,40884.43888193576,25.8578,25.8857,25.83,25.8467,40884.4389
2012-06-15 10:45:00,46.39,46.48,46.37,46.48,97761.09025170351,25.8411,25.8913,25.83,25.8913,97761.0903
2012-06-15 10:50:00,46.47,46.47,46.4,46.41,25865.66541510221,25.8857,25.8857,25.8467,25.8523,25865.6654
2012-06-15 10:55:00,46.41,46.42,46.37,46.4,21971.90933110833,25.8523,25.8578,25.83,25.8467,21971.9093
2012-06-15 11:00:00,46.4,46.42,46.34,46.35,27256.29258795717,25.8467,25.8578,25.8133,25.8188,27256.2926
2012-06-15 11:05:00,46.34,46.47,46.34,46.47,37546.93366708386,25.8133,25.8857,25.8133,25.8857,37546.9337
2012-06-15 11:10:00,46.48,46.53,46.47,46.53,49645.39007092199,25.8913,25.9191,25.8857,25.9191,49645.3901
2012-06-15 11:15:00,46.53,46.55,46.49,46.53,45195.38311778613,25.9191,25.9302,25.8968,25.9191,45195.3831
2012-06-15 11:20:00,46.52,46.53,46.46,46.47,36434.431928799895,25.9135,25.9191,25.8801,25.8857,36434.4319
2012-06-15 11:25:00,46.47,46.53,46.47,46.52,40189.12529550828,25.8857,25.9191,25.8857,25.9135,40189.1253
2012-06-15 11:30:00,46.51,46.58,46.51,46.53,39215.68627450981,25.908,25.947,25.908,25.9191,39215.6863
2012-06-15 11:35:00,46.53,46.55,46.5,46.52,22945.3483521068,25.9191,25.9302,25.9024,25.9135,22945.3484
2012-06-15 11:40:00,46.52,46.55,46.52,46.53,27951.60617438465,25.9135,25.9302,25.9135,25.9191,27951.6062
2012-06-15 11:45:00,46.54,46.58,46.54,46.55,36990.682797941874,25.9247,25.947,25.9247,25.9302,36990.6828
2012-06-15 11:50:00,46.55,46.57,46.51,46.51,55764.1496314838,25.9302,25.9414,25.908,25.908,55764.1496
2012-06-15 11:55:00,46.52,46.52,46.45,46.49,101654.8463356974,25.9135,25.9135,25.8745,25.8968,101654.8463
2012-06-15 12:00:00,46.49,46.5,46.44,46.45,107078.29230983174,25.8968,25.9024,25.869,25.8745,107078.2923
2012-06-15 12:05:00,46.44,46.44,46.4,46.43,35321.93019051592,25.869,25.869,25.8467,25.8634,35321.9302
2012-06-15 12:10:00,46.44,46.45,46.41,46.41,23779.724655819777,25.869,25.8745,25.8523,25.8523,23779.7247
2012-06-15 12:15:00,46.42,46.43,46.39,46.4,20859.40759282437,25.8578,25.8634,25.8411,25.8467,20859.4076
2012-06-15 12:20:00,46.4,46.42,46.35,46.37,37129.74551522737,25.8467,25.8578,25.8188,25.83,37129.7455
2012-06-15 12:25:00,46.37,46.4,46.37,46.4,21137.53302739536,25.83,25.8467,25.83,25.8467,21137.533
2012-06-15 12:30:00,46.4,46.42,46.35,46.37,31289.111389236547,25.8467,25.8578,25.8188,25.83,31289.1114
2012-06-15 12:35:00,46.37,46.37,46.29,46.3,18773.46683354193,25.83,25.83,25.7854,25.791,18773.4668
2012-06-15 12:40:00,46.3,46.32,46.29,46.32,17104.71422611598,25.791,25.8021,25.7854,25.8021,17104.7142
2012-06-15 12:45:00,46.32,46.34,46.31,46.32,14045.334445835071,25.8021,25.8133,25.7966,25.8021,14045.3344
2012-06-15 12:50:00,46.32,46.32,46.3,46.31,10707.829230983174,25.8021,25.8021,25.791,25.7966,10707.8292
2012-06-15 12:55:00,46.31,46.31,46.27,46.27,18078.15324711445,25.7966,25.7966,25.7743,25.7743,18078.1532
2012-06-15 13:00:00,46.27,46.39,46.27,46.37,27951.60617438465,25.7743,25.8411,25.7743,25.83,27951.6062
2012-06-15 13:05:00,46.37,46.39,46.34,46.34,14323.459880406064,25.83,25.8411,25.8133,25.8133,14323.4599
2012-06-15 13:10:00,46.34,46.36,46.33,46.35,11681.268251981644,25.8133,25.8244,25.8077,25.8188,11681.2683
2012-06-15 13:15:00,46.35,46.4,46.35,46.39,24614.100959532752,25.8188,25.8467,25.8188,25.8411,24614.101
2012-06-15 13:20:00,46.4,46.4,46.37,46.4,34487.553886802954,25.8467,25.8467,25.83,25.8467,34487.5539
2012-06-15 13:25:00,46.39,46.42,46.38,46.41,21971.90933110833,25.8411,25.8578,25.8355,25.8523,21971.9093
2012-06-15 13:30:00,46.4,46.4,46.38,46.38,23362.53650396329,25.8467,25.8467,25.8355,25.8355,23362.5365
2012-06-15 13:35:00,46.38,46.4,46.34,46.34,10151.578361841192,25.8355,25.8467,25.8133,25.8133,10151.5784
2012-06-15 13:40:00,46.34,46.37,46.32,46.36,16826.58879154499,25.8133,25.83,25.8021,25.8244,16826.5888
2012-06-15 13:45:00,46.37,46.39,46.35,46.37,13350.020859407594,25.83,25.8411,25.8188,25.83,13350.0209
2012-06-15 13:50:00,46.37,46.38,46.34,46.35,14601.585314977056,25.83,25.8355,25.8133,25.8188,14601.5853
2012-06-15 13:55:00,46.35,46.37,46.32,46.37,17521.902377972467,25.8188,25.83,25.8021,25.83,17521.9024
2012-06-15 14:00:00,46.37,46.41,46.36,46.4,23362.53650396329,25.83,25.8523,25.8244,25.8467,23362.5365
2012-06-15 14:05:00,46.41,46.43,46.4,46.43,17800.02781254346,25.8523,25.8634,25.8467,25.8634,17800.0278
2012-06-15 14:10:00,46.43,46.43,46.41,46.42,20164.09400639689,25.8634,25.8634,25.8523,25.8578,20164.094
2012-06-15 14:15:00,46.42,46.44,46.42,46.43,16409.4006396885,25.8578,25.869,25.8578,25.8634,16409.4006
2012-06-15 14:20:00,46.44,46.51,46.43,46.51,19468.780419969407,25.869,25.908,25.8634,25.908,19468.7804
2012-06-15 14:25:00,46.51,46.62,46.5,46.58,31567.23682380754,25.908,25.9692,25.9024,25.947,31567.2368
2012-06-15 14:30:00,46.59,46.63,46.56,46.56,46586.01029064108,25.9525,25.9748,25.9358,25.9358,46586.0103
2012-06-15 14:35:00,46.57,46.68,46.56,46.68,26978.16715338618,25.9414,26.0027,25.9358,26.0027,26978.1672
2012-06-15 14:40:00,46.67,46.68,46.63,46.66,22667.22291753581,25.9971,26.0027,25.9748,25.9915,22667.2229
2012-06-15 14:45:00,46.66,46.67,46.59,46.63,51870.39354748992,25.9915,25.9971,25.9525,25.9748,51870.3935
2012-06-15 14:50:00,46.63,46.66,46.58,46.58,33096.92671394799,25.9748,25.9915,25.947,25.947,33096.9267
2012-06-15 14:55:00,46.58,46.59,46.5,46.5,29620.3587818106,25.947,25.9525,25.9024,25.9024,29620.3588
2012-06-15 15:00:00,46.5,46.56,46.48,46.56,37825.05910165485,25.9024,25.9358,25.8913,25.9358,37825.0591
2012-06-15 15:05:00,46.55,46.6,46.55,46.57,45612.57126964261,25.9302,25.9581,25.9302,25.9414,45612.5713
2012-06-15 15:10:00,46.57,46.63,46.55,46.62,41023.50159922125,25.9414,25.9748,25.9302,25.9692,41023.5016
2012-06-15 15:15:00,46.63,46.63,46.59,46.63,27117.22987067168,25.9748,25.9748,25.9525,25.9748,27117.2299
2012-06-15 15:20:00,46.63,46.63,46.58,46.6,17382.839660686972,25.9748,25.9748,25.947,25.9581,17382.8397
2012-06-15 15:25:00,46.6,46.6,46.58,46.58,20998.47031010986,25.9581,25.9581,25.947,25.947,20998.4703
2012-06-15 15:30:00,46.58,46.63,46.58,46.59,35878.18105965791,25.947,25.9748,25.947,25.9525,35878.1811
2012-06-15 15:35:00,46.59,46.59,46.53,46.55,32957.8639966625,25.9525,25.9525,25.9191,25.9302,32957.864
2012-06-15 15:40:00,46.55,46.65,46.54,46.63,72451.6757057433,25.9302,25.9859,25.9247,25.9748,72451.6757
2012-06-15 15:45:00,46.64,46.74,46.64,46.73,122653.31664580728,25.9804,26.0361,25.9804,26.0305,122653.3166
2012-06-15 15:50:00,46.74,46.75,46.68,46.71,146711.16673619804,26.0361,26.0417,26.0027,26.0194,146711.1667
2012-06-15 15:55:00,46.71,46.78,46.71,46.73,392017.8000278126,26.0194,26.0584,26.0194,26.0305,392017.8
2012-06-18 09:30:00,46.48,46.65,46.45,46.47,122653.31664580728,25.8913,25.9859,25.8745,25.8857,122653.3166
2012-06-18 09:35:00,46.48,46.5,46.41,46.5,67862.60603532194,25.8913,25.9024,25.8523,25.9024,67862.606
2012-06-18 09:40:00,46.51,46.76,46.5,46.73,78848.5607008761,25.908,26.0472,25.9024,26.0305,78848.5607
2012-06-18 09:45:00,46.74,46.83,46.72,46.77,47698.51202892505,26.0361,26.0862,26.0249,26.0528,47698.512
2012-06-18 09:50:00,46.76,46.83,46.73,46.81,67445.41788346544,26.0472,26.0862,26.0305,26.0751,67445.4179
2012-06-18 09:55:00,46.81,47.01,46.81,47.0,54651.64789319984,26.0751,26.1865,26.0751,26.1809,54651.6479
2012-06-18 10:00:00,46.99,47.11,46.93,47.07,66332.91614518149,26.1753,26.2422,26.1419,26.2199,66332.9161
2012-06-18 10:05:00,47.08,47.11,47.0,47.02,106800.16687526077,26.2255,26.2422,26.1809,26.1921,106800.1669
2012-06-18 10:10:00,47.03,47.03,46.94,46.95,105270.4769851203,26.1976,26.1976,26.1475,26.1531,105270.477
2012-06-18 10:15:00,46.94,47.11,46.94,47.11,98178.27840356002,26.1475,26.2422,26.1475,26.2422,98178.2784
2012-06-18 10:20:00,47.12,47.21,47.1,47.1,58128.21582533723,26.2478,26.2979,26.2366,26.2366,58128.2158
2012-06-18 10:25:00,47.1,47.21,47.09,47.19,43665.69322764567,26.2366,26.2979,26.231,26.2868,43665.6932
2012-06-18 10:30:00,47.18,47.21,47.12,47.16,67306.35516617996,26.2812,26.2979,26.2478,26.27,67306.3552
2012-06-18 10:35:00,47.15,47.19,47.09,47.1,94006.39688499512,26.2645,26.2868,26.231,26.2366,94006.3969
2012-06-18 10:40:00,47.09,47.17,47.09,47.11,28925.04519538312,26.231,26.2756,26.231,26.2422,28925.0452
2012-06-18 10:45:00,47.12,47.17,47.01,47.14,53956.33430677236,26.2478,26.2756,26.1865,26.2589,53956.3343
2012-06-18 10:50:00,47.14,47.18,47.06,47.06,41996.94062021972,26.2589,26.2812,26.2143,26.2143,41996.9406
2012-06-18 10:55:00,47.06,47.07,46.91,46.94,53121.958003059386,26.2143,26.2199,26.1308,26.1475,53121.958
2012-06-18 11:00:00,46.94,47.0,46.91,46.97,30037.546933667087,26.1475,26.1809,26.1308,26.1642,30037.5469
2012-06-18 11:05:00,46.97,46.97,46.87,46.89,29064.107912668616,26.1642,26.1642,26.1085,26.1196,29064.1079
2012-06-18 11:10:00,46.89,46.95,46.89,46.9,23362.53650396329,26.1196,26.1531,26.1196,26.1252,23362.5365
2012-06-18 11:15:00,46.91,46.93,46.78,46.8,37268.80823251286,26.1308,26.1419,26.0584,26.0695,37268.8082
2012-06-18 11:20:00,46.8,46.82,46.71,46.72,101515.78361841192,26.0695,26.0806,26.0194,26.0249,101515.7836
2012-06-18 11:25:00,46.72,46.78,46.7,46.78,38520.37268808233,26.0249,26.0584,26.0138,26.0584,38520.3727
2012-06-18 11:30:00,46.78,46.85,46.76,46.8,43387.56779307468,26.0584,26.0974,26.0472,26.0695,43387.5678
2012-06-18 11:35:00,46.8,46.81,46.67,46.67,34209.42845223196,26.0695,26.0751,25.9971,25.9971,34209.4285
2012-06-18 11:40:00,46.67,46.74,46.66,46.74,36156.3064942289,25.9971,26.0361,25.9915,26.0361,36156.3065
2012-06-18 11:45:00,46.73,46.88,46.72,46.76,28090.668891670142,26.0305,26.1141,26.0249,26.0472,28090.6689
2012-06-18 11:50:00,46.76,46.83,46.68,46.81,51453.20539563344,26.0472,26.0862,26.0027,26.0751,51453.2054
2012-06-18 11:55:00,46.81,46.91,46.81,46.91,58823.52941176471,26.0751,26.1308,26.0751,26.1308,58823.5294
2012-06-18 12:00:00,46.91,46.91,46.84,46.86,51175.079961062445,26.1308,26.1308,26.0918,26.1029,51175.08
2012-06-18 12:05:00,46.85,46.89,46.84,46.89,37268.80823251286,26.0974,26.1196,26.0918,26.1196,37268.8082
2012-06-18 12:10:00,46.9,46.92,46.86,46.89,25170.35182867473,26.1252,26.1363,26.1029,26.1196,25170.3518
2012-06-18 12:15:00,46.89,46.96,46.88,46.96,30037.546933667087,26.1196,26.1586,26.1141,26.1586,30037.5469
2012-06-18 12:20:00,46.97,46.98,46.91,46.96,33375.05214851898,26.1642,26.1698,26.1308,26.1586,33375.0521
2012-06-18 12:25:00,46.96,46.99,46.94,46.97,32123.48769294952,26.1586,26.1753,26.1475,26.1642,32123.4877
2012-06-18 12:30:00,46.98,47.02,46.96,46.96,32540.67584480601,26.1698,26.1921,26.1586,26.1586,32540.6758
2012-06-18 12:35:00,46.97,47.03,46.96,47.03,25726.60269781672,26.1642,26.1976,26.1586,26.1976,25726.6027
2012-06-18 12:40:00,47.02,47.11,47.02,47.1,25031.28911138924,26.1921,26.2422,26.1921,26.2366,25031.2891
2012-06-18 12:45:00,47.1,47.12,47.05,47.07,27256.29258795717,26.2366,26.2478,26.2088,26.2199,27256.2926
2012-06-18 12:50:00,47.07,47.12,46.99,46.99,123209.56751494925,26.2199,26.2478,26.1753,26.1753,123209.5675
2012-06-18 12:55:00,46.99,47.06,46.99,47.01,77179.80809345015,26.1753,26.2143,26.1753,26.1865,77179.8081
2012-06-18 13:00:00,47.03,47.09,47.02,47.09,49228.20191906551,26.1976,26.231,26.1921,26.231,49228.2019
2012-06-18 13:05:00,47.08,47.13,47.08,47.12,14184.397163120568,26.2255,26.2533,26.2255,26.2478,14184.3972
2012-06-18 13:10:00,47.12,47.15,47.11,47.13,25170.35182867473,26.2478,26.2645,26.2422,26.2533,25170.3518
2012-06-18 13:15:00,47.13,47.14,47.1,47.12,11125.017382839662,26.2533,26.2589,26.2366,26.2478,11125.0174
2012-06-18 13:20:00,47.11,47.14,47.11,47.12,14045.334445835071,26.2422,26.2589,26.2422,26.2478,14045.3344
2012-06-18 13:25:00,47.12,47.19,47.12,47.17,21971.90933110833,26.2478,26.2868,26.2478,26.2756,21971.9093
2012-06-18 13:30:00,47.17,47.18,47.14,47.17,25170.35182867473,26.2756,26.2812,26.2589,26.2756,25170.3518
2012-06-18 13:35:00,47.17,47.22,47.17,47.22,20998.47031010986,26.2756,26.3035,26.2756,26.3035,20998.4703
2012-06-18 13:40:00,47.22,47.24,47.16,47.16,22528.16020025032,26.3035,26.3146,26.27,26.27,22528.1602
2012-06-18 13:45:00,47.16,47.22,47.13,47.14,13210.958142122096,26.27,26.3035,26.2533,26.2589,13210.9581
2012-06-18 13:50:00,47.14,47.15,47.13,47.14,14462.52259769156,26.2589,26.2645,26.2533,26.2589,14462.5226
2012-06-18 13:55:00,47.15,47.3,47.15,47.3,31984.424975664027,26.2645,26.348,26.2645,26.348,31984.425
2012-06-18 14:00:00,47.29,47.29,47.19,47.21,24753.163676818247,26.3425,26.3425,26.2868,26.2979,24753.1637
2012-06-18 14:05:00,47.19,47.19,47.14,47.15,12654.707272980117,26.2868,26.2868,26.2589,26.2645,12654.7073
2012-06-18 14:10:00,47.16,47.28,47.16,47.27,44778.19496592964,26.27,26.3369,26.27,26.3313,44778.195
2012-06-18 14:15:00,47.26,47.34,47.25,47.3,36573.49464608539,26.3257,26.3703,26.3202,26.348,36573.4946
2012-06-18 14:20:00,47.3,47.37,47.3,47.36,32401.613127520515,26.348,26.387,26.348,26.3814,32401.6131
2012-06-18 14:25:00,47.36,47.36,47.3,47.32,45473.50855235712,26.3814,26.3814,26.348,26.3592,45473.5086
2012-06-18 14:30:00,47.32,47.37,47.31,47.36,38659.43540536783,26.3592,26.387,26.3536,26.3814,38659.4354
2012-06-18 14:35:00,47.36,47.42,47.36,47.37,36017.243776943404,26.3814,26.4149,26.3814,26.387,36017.2438
2012-06-18 14:40:00,47.37,47.37,47.29,47.31,21971.90933110833,26.387,26.387,26.3425,26.3536,21971.9093
2012-06-18 14:45:00,47.32,47.32,47.24,47.27,38798.49812265332,26.3592,26.3592,26.3146,26.3313,38798.4981
2012-06-18 14:50:00,47.26,47.3,47.24,47.24,33931.30301766097,26.3257,26.348,26.3146,26.3146,33931.303
2012-06-18 14:55:00,47.26,47.3,47.26,47.3,25865.66541510221,26.3257,26.348,26.3257,26.348,25865.6654
2012-06-18 15:00:00,47.28,47.29,47.27,47.29,28646.91976081213,26.3369,26.3425,26.3313,26.3425,28646.9198
2012-06-18 15:05:00,47.29,47.29,47.22,47.27,28785.982478097623,26.3425,26.3425,26.3035,26.3313,28785.9825
2012-06-18 15:10:00,47.26,47.27,47.24,47.24,76623.55722430817,26.3257,26.3313,26.3146,26.3146,76623.5572
2012-06-18 15:15:00,47.24,47.28,47.24,47.26,75232.93005145321,26.3146,26.3369,26.3146,26.3257,75232.9301
2012-06-18 15:20:00,47.27,47.32,47.26,47.27,44500.06953135865,26.3313,26.3592,26.3257,26.3313,44500.0695
2012-06-18 15:25:00,47.27,47.36,47.27,47.35,47142.26115978307,26.3313,26.3814,26.3313,26.3759,47142.2612
2012-06-18 15:30:00,47.35,47.35,47.25,47.25,59796.968432763184,26.3759,26.3759,26.3202,26.3202,59796.9684
2012-06-18 15:35:00,47.25,47.32,47.22,47.32,77040.74537616466,26.3202,26.3592,26.3035,26.3592,77040.7454
2012-06-18 15:40:00,47.32,47.39,47.26,47.32,90668.89167014325,26.3592,26.3982,26.3257,26.3592,90668.8917
2012-06-18 15:45:00,47.34,47.4,47.32,47.35,124043.94381866224,26.3703,26.4037,26.3592,26.3759,124043.9438
2012-06-18 15:50:00,47.35,47.37,47.29,47.29,125156.4455569462,26.3759,26.387,26.3425,26.3425,125156.4456
2012-06-18 15:55:00,47.3,47.36,47.27,47.34,214017.521902378,26.348,26.3814,26.3313,26.3703,214017.5219
2012-06-19 09:30:00,47.61,48.0,47.37,47.91,188708.1073564177,26.5207,26.738,26.387,26.6878,188708.1074
2012-06-19 09:35:00,47.96,48.0,47.82,47.86,88443.88819357532,26.7157,26.738,26.6377,26.66,88443.8882
2012-06-19 09:40:00,47.86,47.88,47.77,47.81,119593.93686552635,26.66,26.6711,26.6098,26.6321,119593.9369
2012-06-19 09:45:00,47.81,47.88,47.64,47.7,99290.78014184398,26.6321,26.6711,26.5374,26.5708,99290.7801
2012-06-19 09:50:00,47.7,47.81,47.66,47.78,69531.35864274789,26.5708,26.6321,26.5486,26.6154,69531.3586
2012-06-19 09:55:00,47.79,48.07,47.78,48.07,103462.66166040883,26.621,26.7769,26.6154,26.7769,103462.6617
2012-06-19 10:00:00,48.07,48.24,48.03,48.24,160478.37574746212,26.7769,26.8716,26.7547,26.8716,160478.3757
2012-06-19 10:05:00,48.23,48.24,48.18,48.19,122375.19121123628,26.8661,26.8716,26.8382,26.8438,122375.1912
2012-06-19 10:10:00,48.19,48.22,48.17,48.19,103740.78709497984,26.8438,26.8605,26.8327,26.8438,103740.7871
2012-06-19 10:15:00,48.21,48.28,48.17,48.19,94562.64775413711,26.8549,26.8939,26.8327,26.8438,94562.6478
2012-06-19 10:20:00,48.19,48.22,48.17,48.18,90807.95438742872,26.8438,26.8605,26.8327,26.8382,90807.9544
2012-06-19 10:25:00,48.18,48.19,48.09,48.09,59240.7175636212,26.8382,26.8438,26.7881,26.7881,59240.7176
2012-06-19 10:30:00,48.1,48.19,48.06,48.09,47142.26115978307,26.7937,26.8438,26.7714,26.7881,47142.2612
2012-06-19 10:35:00,48.09,48.12,48.08,48.1,63829.78723404256,26.7881,26.8048,26.7825,26.7937,63829.7872
2012-06-19 10:40:00,48.09,48.12,48.0,48.01,46446.94757335559,26.7881,26.8048,26.738,26.7435,46446.9476
2012-06-19 10:45:00,48.01,48.04,47.96,47.99,43387.56779307468,26.7435,26.7602,26.7157,26.7324,43387.5678
2012-06-19 10:50:00,47.99,48.11,47.97,48.04,60353.21930190516,26.7324,26.7992,26.7212,26.7602,60353.2193
2012-06-19 10:55:00,48.04,48.06,48.0,48.03,48115.70018078154,26.7602,26.7714,26.738,26.7547,48115.7002
2012-06-19 11:00:00,48.02,48.12,48.02,48.09,60492.28201919066,26.7491,26.8048,26.7491,26.7881,60492.282
2012-06-19 11:05:00,48.08,48.15,48.08,48.12,54373.522458628846,26.7825,26.8215,26.7825,26.8048,54373.5225
2012-06-19 11:10:00,48.12,48.18,48.12,48.14,73842.30287859826,26.8048,26.8382,26.8048,26.8159,73842.3029
2012-06-19 11:15:00,48.13,48.14,48.07,48.08,64942.288972326525,26.8104,26.8159,26.7769,26.7825,64942.289
2012-06-19 11:20:00,48.08,48.13,48.06,48.11,33235.98943123349,26.7825,26.8104,26.7714,26.7992,33235.9894
2012-06-19 11:25:00,48.11,48.17,48.07,48.14,31428.174106522045,26.7992,26.8327,26.7769,26.8159,31428.1741
2012-06-19 11:30:00,48.14,48.17,48.11,48.11,35600.05562508692,26.8159,26.8327,26.7992,26.7992,35600.0556
2012-06-19 11:35:00,48.11,48.14,48.06,48.09,45334.44583507162,26.7992,26.8159,26.7714,26.7881,45334.4458
2012-06-19 11:40:00,48.09,48.32,48.08,48.32,75650.1182033097,26.7881,26.9162,26.7825,26.9162,75650.1182
2012-06-19 11:45:00,48.32,48.32,48.26,48.27,55207.89876234182,26.9162,26.9162,26.8828,26.8884,55207.8988
2012-06-19 11:50:00,48.27,48.29,48.25,48.25,37407.870949798365,26.8884,26.8995,26.8772,26.8772,37407.8709
2012-06-19 11:55:00,48.25,48.32,48.25,48.32,40328.18801279378,26.8772,26.9162,26.8772,26.9162,40328.188
2012-06-19 12:00:00,48.31,48.32,48.24,48.24,37825.05910165485,26.9106,26.9162,26.8716,26.8716,37825.0591
2012-06-19 12:05:00,48.24,48.29,48.23,48.26,53121.958003059386,26.8716,26.8995,26.8661,26.8828,53121.958
2012-06-19 12:10:00,48.26,48.27,48.22,48.25,25031.28911138924,26.8828,26.8884,26.8605,26.8772,25031.2891
2012-06-19 12:15:00,48.25,48.32,48.25,48.3,61326.65832290363,26.8772,26.9162,26.8772,26.9051,61326.6583
2012-06-19 12:20:00,48.31,48.32,48.26,48.26,32818.801279377,26.9106,26.9162,26.8828,26.8828,32818.8013
2012-06-19 12:25:00,48.26,48.27,48.22,48.26,39910.999860937285,26.8828,26.8884,26.8605,26.8828,39910.9999
2012-06-19 12:30:00,48.24,48.25,48.17,48.17,27812.54345709916,26.8716,26.8772,26.8327,26.8327,27812.5435
2012-06-19 12:35:00,48.17,48.19,48.15,48.16,40884.43888193576,26.8327,26.8438,26.8215,26.8271,40884.4389
2012-06-19 12:40:00,48.16,48.23,48.15,48.23,61465.72104018913,26.8271,26.8661,26.8215,26.8661,61465.721
2012-06-19 12:45:00,48.23,48.29,48.23,48.24,85662.63384786539,26.8661,26.8995,26.8661,26.8716,85662.6338
2012-06-19 12:50:00,48.25,48.26,48.24,48.25,33514.114865804484,26.8772,26.8828,26.8716,26.8772,33514.1149
2012-06-19 12:55:00,48.26,48.31,48.26,48.3,41996.94062021972,26.8828,26.9106,26.8828,26.9051,41996.9406
2012-06-19 13:00:00,48.29,48.3,48.27,48.29,55207.89876234182,26.8995,26.9051,26.8884,26.8995,55207.8988
2012-06-19 13:05:00,48.29,48.36,48.28,48.34,88582.9509108608,26.8995,26.9385,26.8939,26.9273,88582.9509
2012-06-19 13:10:00,48.34,48.34,48.29,48.31,137254.90196078434,26.9273,26.9273,26.8995,26.9106,137254.902
2012-06-19 13:15:00,48.31,48.34,48.29,48.32,28925.04519538312,26.9106,26.9273,26.8995,26.9162,28925.0452
2012-06-19 13:20:00,48.32,48.34,48.31,48.32,24335.97552496176,26.9162,26.9273,26.9106,26.9162,24335.9755
2012-06-19 13:25:00,48.32,48.37,48.28,48.37,29898.484216381592,26.9162,26.9441,26.8939,26.9441,29898.4842
2012-06-19 13:30:00,48.37,48.38,48.33,48.33,39771.93714365179,26.9441,26.9496,26.9218,26.9218,39771.9371
2012-06-19 13:35:00,48.32,48.32,48.28,48.29,43109.442358503686,26.9162,26.9162,26.8939,26.8995,43109.4424
2012-06-19 13:40:00,48.29,48.32,48.27,48.29,48532.88833263802,26.8995,26.9162,26.8884,26.8995,48532.8883
2012-06-19 13:45:00,48.29,48.32,48.27,48.32,34348.49116951745,26.8995,26.9162,26.8884,26.9162,34348.4912
2012-06-19 13:50:00,48.32,48.32,48.29,48.32,25865.66541510221,26.9162,26.9162,26.8995,26.9162,25865.6654
2012-06-19 13:55:00,48.31,48.37,48.31,48.37,26004.72813238771,26.9106,26.9441,26.9106,26.9441,26004.7281
2012-06-19 14:00:00,48.37,48.37,48.3,48.3,68557.91962174942,26.9441,26.9441,26.9051,26.9051,68557.9196
2012-06-19 14:05:00,48.31,48.31,48.23,48.24,51175.079961062445,26.9106,26.9106,26.8661,26.8716,51175.08
2012-06-19 14:10:00,48.24,48.24,48.22,48.24,49923.51550549298,26.8716,26.8716,26.8605,26.8716,49923.5155
2012-06-19 14:15:00,48.24,48.3,48.24,48.27,31567.23682380754,26.8716,26.9051,26.8716,26.8884,31567.2368
2012-06-19 14:20:00,48.27,48.29,48.22,48.29,36295.36921151439,26.8884,26.8995,26.8605,26.8995,36295.3692
2012-06-19 14:25:00,48.29,48.29,48.22,48.29,44639.13224864414,26.8995,26.8995,26.8605,26.8995,44639.1322
2012-06-19 14:30:00,48.29,48.3,48.13,48.14,97761.09025170351,26.8995,26.9051,26.8104,26.8159,97761.0903
2012-06-19 14:35:00,48.13,48.2,48.11,48.18,61326.65832290363,26.8104,26.8494,26.7992,26.8382,61326.6583
2012-06-19 14:40:00,48.18,48.19,48.1,48.11,47003.19844249757,26.8382,26.8438,26.7937,26.7992,47003.1984
2012-06-19 14:45:00,48.11,48.21,48.11,48.19,119454.87414824088,26.7992,26.8549,26.7992,26.8438,119454.8741
2012-06-19 14:50:00,48.18,48.22,48.17,48.22,61882.90919204562,26.8382,26.8605,26.8327,26.8605,61882.9092
2012-06-19 14:55:00,48.21,48.27,48.19,48.27,51314.14267834794,26.8549,26.8884,26.8438,26.8884,51314.1427
2012-06-19 15:00:00,48.27,48.27,48.13,48.13,88861.0763454318,26.8884,26.8884,26.8104,26.8104,88861.0763
2012-06-19 15:05:00,48.12,48.16,48.11,48.16,51731.33083020442,26.8048,26.8271,26.7992,26.8271,51731.3308
2012-06-19 15:10:00,48.16,48.19,48.12,48.18,56598.525935196776,26.8271,26.8438,26.8048,26.8382,56598.5259
2012-06-19 15:15:00,48.19,48.37,48.19,48.37,249339.45209289392,26.8438,26.9441,26.8438,26.9441,249339.4521
2012-06-19 15:20:00,48.37,48.48,48.37,48.48,209706.5776665276,26.9441,27.0053,26.9441,27.0053,209706.5777
2012-06-19 15:25:00,48.48,48.51,48.47,48.5,241273.81449033515,27.0053,27.022,26.9998,27.0165,241273.8145
2012-06-19 15:30:00,48.49,48.52,48.48,48.51,311639.54943679605,27.0109,27.0276,27.0053,27.022,311639.5494
2012-06-19 15:35:00,48.51,48.52,48.4,48.41,264358.22555972746,27.022,27.0276,26.9608,26.9663,264358.2256
2012-06-19 15:40:00,48.42,48.46,48.35,48.38,193436.2397441246,26.9719,26.9942,26.9329,26.9496,193436.2397
2012-06-19 15:45:00,48.38,48.38,48.27,48.35,263384.786538729,26.9496,26.9496,26.8884,26.9329,263384.7865
2012-06-19 15:50:00,48.35,48.38,48.29,48.35,308997.3578083716,26.9329,26.9496,26.8995,26.9329,308997.3578
2012-06-19 15:55:00,48.35,48.39,48.3,48.35,316367.6818245029,26.9329,26.9552,26.9051,26.9329,316367.6818
2012-06-20 09:30:00,48.4,48.6,48.0,48.05,219997.2187456543,26.9608,27.0722,26.738,26.7658,219997.2187
2012-06-20 09:35:00,48.02,48.04,47.91,47.97,113336.11458767904,26.7491,26.7602,26.6878,26.7212,113336.1146
2012-06-20 09:40:00,47.98,47.98,47.73,47.76,108747.04491725768,26.7268,26.7268,26.5876,26.6043,108747.0449
2012-06-20 09:45:00,47.76,47.78,47.63,47.65,142678.34793491865,26.6043,26.6154,26.5318,26.543,142678.3479
2012-06-20 09:50:00,47.65,47.78,47.65,47.74,60631.34473647615,26.543,26.6154,26.543,26.5931,60631.3447
2012-06-20 09:55:00,47.75,47.76,47.7,47.71,56598.525935196776,26.5987,26.6043,26.5708,26.5764,56598.5259
2012-06-20 10:00:00,47.7,47.75,47.56,47.58,84411.06939229593,26.5708,26.5987,26.4929,26.504,84411.0694
2012-06-20 10:05:00,47.6,47.65,47.44,47.45,94701.71047142262,26.5151,26.543,26.426,26.4316,94701.7105
2012-06-20 10:10:00,47.44,47.49,47.43,47.47,114587.67904324851,26.426,26.4539,26.4204,26.4427,114587.679
2012-06-20 10:15:00,47.47,47.52,47.44,47.47,244194.13155333052,26.4427,26.4706,26.426,26.4427,244194.1316
2012-06-20 10:20:00,47.47,47.47,47.33,47.37,85662.63384786539,26.4427,26.4427,26.3647,26.387,85662.6338
2012-06-20 10:25:00,47.37,47.55,47.37,47.5,99847.03101098596,26.387,26.4873,26.387,26.4594,99847.031
2012-06-20 10:30:00,47.49,47.55,47.48,47.51,55346.96147962732,26.4539,26.4873,26.4483,26.465,55346.9615
2012-06-20 10:35:00,47.52,47.52,47.41,47.43,56598.525935196776,26.4706,26.4706,26.4093,26.4204,56598.5259
2012-06-20 10:40:00,47.43,47.49,47.42,47.47,66611.04157975248,26.4204,26.4539,26.4149,26.4427,66611.0416
2012-06-20 10:45:00,47.46,47.51,47.38,47.4,143234.59880406063,26.4372,26.465,26.3926,26.4037,143234.5988
2012-06-20 10:50:00,47.4,47.43,47.35,47.4,85245.4456960089,26.4037,26.4204,26.3759,26.4037,85245.4457
2012-06-20 10:55:00,47.4,47.47,47.4,47.43,70226.67222917537,26.4037,26.4427,26.4037,26.4204,70226.6722
2012-06-20 11:00:00,47.45,47.53,47.42,47.5,80656.37602558755,26.4316,26.4761,26.4149,26.4594,80656.376
2012-06-20 11:05:00,47.5,47.5,47.35,47.37,70226.67222917537,26.4594,26.4594,26.3759,26.387,70226.6722
2012-06-20 11:10:00,47.37,47.47,47.36,47.45,46586.01029064108,26.387,26.4427,26.3814,26.4316,46586.0103
2012-06-20 11:15:00,47.45,47.5,47.43,47.49,45334.44583507162,26.4316,26.4594,26.4204,26.4539,45334.4458
2012-06-20 11:20:00,47.48,47.49,47.42,47.44,21693.78389653734,26.4483,26.4539,26.4149,26.426,21693.7839
2012-06-20 11:25:00,47.42,47.49,47.42,47.48,70782.92309831735,26.4149,26.4539,26.4149,26.4483,70782.9231
2012-06-20 11:30:00,47.47,47.5,47.44,47.47,101237.65818384092,26.4427,26.4594,26.426,26.4427,101237.6582
2012-06-20 11:35:00,47.47,47.53,47.45,47.45,75371.99276873871,26.4427,26.4761,26.4316,26.4316,75371.9928
2012-06-20 11:40:00,47.45,47.46,47.42,47.45,42136.003337505215,26.4316,26.4372,26.4149,26.4316,42136.0033
2012-06-20 11:45:00,47.45,47.45,47.38,47.39,36712.557363370885,26.4316,26.4316,26.3926,26.3982,36712.5574
2012-06-20 11:50:00,47.39,47.42,47.38,47.4,38937.560839938815,26.3982,26.4149,26.3926,26.4037,38937.5608
2012-06-20 11:55:00,47.4,47.42,47.32,47.32,67723.54331803643,26.4037,26.4149,26.3592,26.3592,67723.5433
2012-06-20 12:00:00,47.32,47.33,47.22,47.22,74537.61646502573,26.3592,26.3647,26.3035,26.3035,74537.6165
2012-06-20 12:05:00,47.22,47.24,47.17,47.22,76484.49450702267,26.3035,26.3146,26.2756,26.3035,76484.4945
2012-06-20 12:10:00,47.22,47.28,47.22,47.27,39632.874426366296,26.3035,26.3369,26.3035,26.3313,39632.8744
2012-06-20 12:15:00,47.27,47.45,47.27,47.4,129884.57794465304,26.3313,26.4316,26.3313,26.4037,129884.5779
2012-06-20 12:20:00,47.39,47.41,47.32,47.32,45473.50855235712,26.3982,26.4093,26.3592,26.3592,45473.5086
2012-06-20 12:25:00,47.31,47.34,47.25,47.33,34487.553886802954,26.3536,26.3703,26.3202,26.3647,34487.5539
2012-06-20 12:30:00,47.33,47.37,47.02,47.19,146433.04130162703,26.3647,26.387,26.1921,26.2868,146433.0413
2012-06-20 12:35:00,47.21,47.21,47.0,47.07,82047.0031984425,26.2979,26.2979,26.1809,26.2199,82047.0032
2012-06-20 12:40:00,47.07,47.16,47.01,47.11,148240.8566263385,26.2199,26.27,26.1865,26.2422,148240.8566
2012-06-20 12:45:00,47.11,47.3,47.11,47.24,157279.93324989572,26.2422,26.348,26.2422,26.3146,157279.9332
2012-06-20 12:50:00,47.24,47.36,47.23,47.35,97900.15296898902,26.3146,26.3814,26.309,26.3759,97900.153
2012-06-20 12:55:00,47.35,47.5,47.35,47.5,91642.33069114172,26.3759,26.4594,26.3759,26.4594,91642.3307
2012-06-20 13:00:00,47.5,47.6,47.48,47.6,62717.2854957586,26.4594,26.5151,26.4483,26.5151,62717.2855
2012-06-20 13:05:00,47.6,47.78,47.56,47.73,122097.06577666527,26.5151,26.6154,26.4929,26.5876,122097.0658
2012-06-20 13:10:00,47.73,47.76,47.64,47.65,100820.47003198444,26.5876,26.6043,26.5374,26.543,100820.47
2012-06-20 13:15:00,47.64,47.78,47.6,47.6,49506.327353636494,26.5374,26.6154,26.5151,26.5151,49506.3274
2012-06-20 13:20:00,47.6,47.63,47.58,47.61,41718.81518564873,26.5151,26.5318,26.504,26.5207,41718.8152
2012-06-20 13:25:00,47.63,47.63,47.55,47.58,28507.85704352664,26.5318,26.5318,26.4873,26.504,28507.857
2012-06-20 13:30:00,47.58,47.64,47.49,47.49,44639.13224864414,26.504,26.5374,26.4539,26.4539,44639.1322
2012-06-20 13:35:00,47.49,47.53,47.45,47.46,24057.85009039077,26.4539,26.4761,26.4316,26.4372,24057.8501
2012-06-20 13:40:00,47.46,47.5,47.44,47.5,27673.48073981365,26.4372,26.4594,26.426,26.4594,27673.4807
2012-06-20 13:45:00,47.51,47.56,47.5,47.55,21832.84661382284,26.465,26.4929,26.4594,26.4873,21832.8466
2012-06-20 13:50:00,47.54,47.55,47.5,47.51,33375.05214851898,26.4817,26.4873,26.4594,26.465,33375.0521
2012-06-20 13:55:00,47.5,47.55,47.48,47.54,25726.60269781672,26.4594,26.4873,26.4483,26.4817,25726.6027
2012-06-20 14:00:00,47.55,47.55,47.42,47.51,63690.724516757065,26.4873,26.4873,26.4149,26.465,63690.7245
2012-06-20 14:05:00,47.51,47.58,47.47,47.57,64664.163537755536,26.465,26.504,26.4427,26.4984,64664.1635
2012-06-20 14:10:00,47.57,47.65,47.52,47.52,48115.70018078154,26.4984,26.543,26.4706,26.4706,48115.7002
2012-06-20 14:15:00,47.51,47.63,47.4,47.4,48671.95104992352,26.465,26.5318,26.4037,26.4037,48671.951
2012-06-20 14:20:00,47.4,47.43,47.3,47.4,60353.21930190516,26.4037,26.4204,26.348,26.4037,60353.2193
2012-06-20 14:25:00,47.38,47.41,47.35,47.37,43943.81866221666,26.3926,26.4093,26.3759,26.387,43943.8187
2012-06-20 14:30:00,47.36,47.49,47.35,47.39,45334.44583507162,26.3814,26.4539,26.3759,26.3982,45334.4458
2012-06-20 14:35:00,47.4,47.5,47.38,47.42,43526.63051036018,26.4037,26.4594,26.3926,26.4149,43526.6305
2012-06-20 14:40:00,47.42,47.43,47.34,47.35,50340.70365734947,26.4149,26.4204,26.3703,26.3759,50340.7037
2012-06-20 14:45:00,47.35,47.35,47.22,47.32,63273.536364900574,26.3759,26.3759,26.3035,26.3592,63273.5364
2012-06-20 14:50:00,47.32,47.39,47.3,47.39,56737.58865248227,26.3592,26.3982,26.348,26.3982,56737.5887
2012-06-20 14:55:00,47.37,47.46,47.34,47.42,57293.83952162426,26.387,26.4372,26.3703,26.4149,57293.8395
2012-06-20 15:00:00,47.42,47.42,47.37,47.39,65776.6652760395,26.4149,26.4149,26.387,26.3982,65776.6653
2012-06-20 15:05:00,47.39,47.39,47.33,47.36,58823.52941176471,26.3982,26.3982,26.3647,26.3814,58823.5294
2012-06-20 15:10:00,47.35,47.4,47.32,47.36,46586.01029064108,26.3759,26.4037,26.3592,26.3814,46586.0103
2012-06-20 15:15:00,47.36,47.41,47.21,47.22,116951.74523710196,26.3814,26.4093,26.2979,26.3035,116951.7452
2012-06-20 15:20:00,47.22,47.33,47.21,47.32,50062.57822277848,26.3035,26.3647,26.2979,26.3592,50062.5782
2012-06-20 15:25:00,47.32,47.47,47.32,47.46,86914.19830343485,26.3592,26.4427,26.3592,26.4372,86914.1983
2012-06-20 15:30:00,47.45,47.5,47.41,47.45,90668.89167014325,26.4316,26.4594,26.4093,26.4316,90668.8917
2012-06-20 15:35:00,47.45,47.51,47.43,47.44,59657.90571547768,26.4316,26.465,26.4204,26.426,59657.9057
2012-06-20 15:40:00,47.43,47.65,47.42,47.61,152690.86357947436,26.4204,26.543,26.4149,26.5207,152690.8636
2012-06-20 15:45:00,47.61,47.62,47.56,47.6,88165.76275900431,26.5207,26.5263,26.4929,26.5151,88165.7628
2012-06-20 15:50:00,47.6,47.61,47.51,47.53,93867.33416770965,26.5151,26.5207,26.465,26.4761,93867.3342
2012-06-20 15:55:00,47.54,47.64,47.53,47.63,165484.63356973996,26.4817,26.5374,26.4761,26.5318,165484.6336
2012-06-21 09:30:00,47.81,47.86,47.63,47.67,108329.8567654012,26.6321,26.66,26.5318,26.5541,108329.8568
2012-06-21 09:35:00,47.67,47.84,47.63,47.65,88582.9509108608,26.5541,26.6488,26.5318,26.543,88582.9509
2012-06-21 09:40:00,47.65,47.65,47.37,47.42,102628.28535669588,26.543,26.543,26.387,26.4149,102628.2854
2012-06-21 09:45:00,47.44,47.46,47.42,47.45,54095.39702405786,26.426,26.4372,26.4149,26.4316,54095.397
2012-06-21 09:50:00,47.45,47.59,47.4,47.53,53400.083437630376,26.4316,26.5096,26.4037,26.4761,53400.0834
2012-06-21 09:55:00,47.53,47.76,47.53,47.63,73842.30287859826,26.4761,26.6043,26.4761,26.5318,73842.3029
2012-06-21 10:00:00,47.62,47.71,47.53,47.63,109164.23306911418,26.5263,26.5764,26.4761,26.5318,109164.2331
2012-06-21 10:05:00,47.62,47.63,47.5,47.55,49228.20191906551,26.5263,26.5318,26.4594,26.4873,49228.2019
2012-06-21 10:10:00,47.56,47.64,47.55,47.56,40884.43888193576,26.4929,26.5374,26.4873,26.4929,40884.4389
2012-06-21 10:15:00,47.56,47.6,47.54,47.54,40189.12529550828,26.4929,26.5151,26.4817,26.4817,40189.1253
2012-06-21 10:20:00,47.54,47.63,47.53,47.53,42275.06605479072,26.4817,26.5318,26.4761,26.4761,42275.0661
2012-06-21 10:25:00,47.54,47.54,47.46,47.5,50479.76637463496,26.4817,26.4817,26.4372,26.4594,50479.7664
2012-06-21 10:30:00,47.49,47.58,47.46,47.58,29064.107912668616,26.4539,26.504,26.4372,26.504,29064.1079
2012-06-21 10:35:00,47.59,47.64,47.51,47.52,40050.06257822278,26.5096,26.5374,26.465,26.4706,40050.0626
2012-06-21 10:40:00,47.52,47.57,47.47,47.57,22806.285634821303,26.4706,26.4984,26.4427,26.4984,22806.2856
2012-06-21 10:45:00,47.57,47.62,47.56,47.56,34626.61660408845,26.4984,26.5263,26.4929,26.4929,34626.6166
2012-06-21 10:50:00,47.55,47.61,47.54,47.57,35739.118342372414,26.4873,26.5207,26.4817,26.4984,35739.1183
2012-06-21 10:55:00,47.57,47.57,47.42,47.43,26143.790849673205,26.4984,26.4984,26.4149,26.4204,26143.7908
2012-06-21 11:00:00,47.44,47.45,47.3,47.3,35739.118342372414,26.426,26.4316,26.348,26.348,35739.1183
2012-06-21 11:05:00,47.3,47.3,47.19,47.19,39076.62355722431,26.348,26.348,26.2868,26.2868,39076.6236
2012-06-21 11:10:00,47.19,47.22,47.14,47.18,50201.640940063975,26.2868,26.3035,26.2589,26.2812,50201.6409
2012-06-21 11:15:00,47.18,47.35,47.17,47.34,47976.63746349604,26.2812,26.3759,26.2756,26.3703,47976.6375
2012-06-21 11:20:00,47.34,47.35,47.23,47.23,45334.44583507162,26.3703,26.3759,26.309,26.309,45334.4458
2012-06-21 11:25:00,47.22,47.24,47.12,47.24,46307.88485607009,26.3035,26.3146,26.2478,26.3146,46307.8849
2012-06-21 11:30:00,47.23,47.26,47.19,47.24,26282.8535669587,26.309,26.3257,26.2868,26.3146,26282.8536
2012-06-21 11:35:00,47.25,47.27,47.19,47.27,28368.79432624113,26.3202,26.3313,26.2868,26.3313,28368.7943
2012-06-21 11:40:00,47.26,47.27,47.18,47.27,57154.77680433876,26.3257,26.3313,26.2812,26.3313,57154.7768
2012-06-21 11:45:00,47.27,47.32,47.25,47.32,50340.70365734947,26.3313,26.3592,26.3202,26.3592,50340.7037
2012-06-21 11:50:00,47.31,47.46,47.31,47.46,44778.19496592964,26.3536,26.4372,26.3536,26.4372,44778.195
2012-06-21 11:55:00,47.46,47.46,47.4,47.44,23223.4737866778,26.4372,26.4372,26.4037,26.426,23223.4738
2012-06-21 12:00:00,47.44,47.45,47.34,47.38,33375.05214851898,26.426,26.4316,26.3703,26.3926,33375.0521
2012-06-21 12:05:00,47.39,47.4,47.35,47.37,25726.60269781672,26.3982,26.4037,26.3759,26.387,25726.6027
2012-06-21 12:10:00,47.36,47.42,47.36,47.39,47559.44931163955,26.3814,26.4149,26.3814,26.3982,47559.4493
2012-06-21 12:15:00,47.39,47.4,47.27,47.28,33375.05214851898,26.3982,26.4037,26.3313,26.3369,33375.0521
2012-06-21 12:20:00,47.29,47.3,47.14,47.14,20025.03128911139,26.3425,26.348,26.2589,26.2589,20025.0313
2012-06-21 12:25:00,47.12,47.14,46.95,46.99,30871.923237380062,26.2478,26.2589,26.1531,26.1753,30871.9232
2012-06-21 12:30:00,46.99,47.03,46.94,46.95,56737.58865248227,26.1753,26.1976,26.1475,26.1531,56737.5887
2012-06-21 12:35:00,46.95,47.01,46.94,46.99,23223.4737866778,26.1531,26.1865,26.1475,26.1753,23223.4738
2012-06-21 12:40:00,46.97,46.97,46.89,46.89,49784.45278820748,26.1642,26.1642,26.1196,26.1196,49784.4528
2012-06-21 12:45:00,46.89,46.96,46.89,46.91,40050.06257822278,26.1196,26.1586,26.1196,26.1308,40050.0626
2012-06-21 12:50:00,46.93,46.96,46.91,46.95,45334.44583507162,26.1419,26.1586,26.1308,26.1531,45334.4458
2012-06-21 12:55:00,46.94,46.98,46.93,46.94,33096.92671394799,26.1475,26.1698,26.1419,26.1475,33096.9267
2012-06-21 13:00:00,46.94,47.01,46.94,47.01,29064.107912668616,26.1475,26.1865,26.1475,26.1865,29064.1079
2012-06-21 13:05:00,47.01,47.05,47.0,47.02,17521.902377972467,26.1865,26.2088,26.1809,26.1921,17521.9024
2012-06-21 13:10:00,47.03,47.04,46.92,46.92,20442.21944096788,26.1976,26.2032,26.1363,26.1363,20442.2194
2012-06-21 13:15:00,46.92,46.92,46.86,46.86,83576.69308858296,26.1363,26.1363,26.1029,26.1029,83576.6931
2012-06-21 13:20:00,46.86,46.96,46.85,46.91,27117.22987067168,26.1029,26.1586,26.0974,26.1308,27117.2299
2012-06-21 13:25:00,46.92,46.93,46.87,46.92,19051.59226811292,26.1363,26.1419,26.1085,26.1363,19051.5923
2012-06-21 13:30:00,46.92,47.04,46.91,47.03,67584.48060075095,26.1363,26.2032,26.1308,26.1976,67584.4806
2012-06-21 13:35:00,47.03,47.04,46.99,47.0,52843.83256848839,26.1976,26.2032,26.1753,26.1809,52843.8326
2012-06-21 13:40:00,46.99,47.05,46.96,47.01,41440.68975107774,26.1753,26.2088,26.1586,26.1865,41440.6898
2012-06-21 13:45:00,47.02,47.07,47.01,47.02,30732.860520094564,26.1921,26.2199,26.1865,26.1921,30732.8605
2012-06-21 13:50:00,47.01,47.06,46.99,47.05,24614.100959532752,26.1865,26.2143,26.1753,26.2088,24614.101
2012-06-21 13:55:00,47.06,47.08,47.02,47.02,19885.96857182589,26.2143,26.2255,26.1921,26.1921,19885.9686
2012-06-21 14:00:00,47.0,47.01,46.94,46.94,39493.8117090808,26.1809,26.1865,26.1475,26.1475,39493.8117
2012-06-21 14:05:00,46.94,46.97,46.93,46.93,34348.49116951745,26.1475,26.1642,26.1419,26.1419,34348.4912
2012-06-21 14:10:00,46.94,46.94,46.86,46.87,24335.97552496176,26.1475,26.1475,26.1029,26.1085,24335.9755
2012-06-21 14:15:00,46.87,46.87,46.82,46.83,39215.68627450981,26.1085,26.1085,26.0806,26.0862,39215.6863
2012-06-21 14:20:00,46.83,46.83,46.74,46.76,64803.22625504103,26.0862,26.0862,26.0361,26.0472,64803.2263
2012-06-21 14:25:00,46.76,46.79,46.73,46.78,44639.13224864414,26.0472,26.0639,26.0305,26.0584,44639.1322
2012-06-21 14:30:00,46.78,46.81,46.77,46.78,48393.82561535253,26.0584,26.0751,26.0528,26.0584,48393.8256
2012-06-21 14:35:00,46.78,46.78,46.72,46.75,46446.94757335559,26.0584,26.0584,26.0249,26.0417,46446.9476
2012-06-21 14:40:00,46.75,46.88,46.74,46.85,53261.02072034488,26.0417,26.1141,26.0361,26.0974,53261.0207
2012-06-21 14:45:00,46.86,46.89,46.85,46.87,28507.85704352664,26.1029,26.1196,26.0974,26.1085,28507.857
2012-06-21 14:50:00,46.87,46.91,46.86,46.86,27117.22987067168,26.1085,26.1308,26.1029,26.1029,27117.2299
2012-06-21 14:55:00,46.86,46.94,46.83,46.91,24892.22639410374,26.1029,26.1475,26.0862,26.1308,24892.2264
2012-06-21 15:00:00,46.9,46.9,46.85,46.86,43387.56779307468,26.1252,26.1252,26.0974,26.1029,43387.5678
2012-06-21 15:05:00,46.87,46.91,46.82,46.86,42136.003337505215,26.1085,26.1308,26.0806,26.1029,42136.0033
2012-06-21 15:10:00,46.86,46.89,46.8,46.89,47698.51202892505,26.1029,26.1196,26.0695,26.1196,47698.512
2012-06-21 15:15:00,46.89,46.89,46.8,46.81,72173.55027117231,26.1196,26.1196,26.0695,26.0751,72173.5503
2012-06-21 15:20:00,46.81,46.84,46.74,46.84,83993.88124043944,26.0751,26.0918,26.0361,26.0918,83993.8812
2012-06-21 15:25:00,46.84,46.91,46.84,46.88,60770.40745376165,26.0918,26.1308,26.0918,26.1141,60770.4075
2012-06-21 15:30:00,46.88,46.88,46.74,46.78,80100.12515644556,26.1141,26.1141,26.0361,26.0584,80100.1252
2012-06-21 15:35:00,46.78,46.94,46.76,46.83,74259.49103045474,26.0584,26.1475,26.0472,26.0862,74259.491
2012-06-21 15:40:00,46.83,46.84,46.78,46.82,73981.36559588375,26.0862,26.0918,26.0584,26.0806,73981.3656
2012-06-21 15:45:00,46.82,46.83,46.74,46.8,96370.46307884857,26.0806,26.0862,26.0361,26.0695,96370.4631
2012-06-21 15:50:00,46.8,46.82,46.71,46.73,129606.45251008206,26.0695,26.0806,26.0194,26.0305,129606.4525
2012-06-21 15:55:00,46.73,46.79,46.7,46.73,230844.11069392296,26.0305,26.0639,26.0138,26.0305,230844.1107
2012-06-22 09:30:00,47.53,47.77,47.31,47.59,349047.4203865944,26.4761,26.6098,26.3536,26.5096,349047.4204
2012-06-22 09:35:00,47.6,47.64,47.36,47.42,96370.46307884857,26.5151,26.5374,26.3814,26.4149,96370.4631
2012-06-22 09:40:00,47.42,47.51,47.22,47.41,64803.22625504103,26.4149,26.465,26.3035,26.4093,64803.2263
2012-06-22 09:45:00,47.4,47.46,47.37,47.45,81351.68961201502,26.4037,26.4372,26.387,26.4316,81351.6896
2012-06-22 09:50:00,47.45,47.63,47.45,47.63,72312.6129884578,26.4316,26.5318,26.4316,26.5318,72312.613
2012-06-22 09:55:00,47.63,47.64,47.51,47.53,66193.85342789599,26.5318,26.5374,26.465,26.4761,66193.8534
2012-06-22 10:00:00,47.53,47.58,47.53,47.54,53817.27158948686,26.4761,26.504,26.4761,26.4817,53817.2716
2012-06-22 10:05:00,47.54,47.68,47.53,47.6,70504.79766374636,26.4817,26.5597,26.4761,26.5151,70504.7977
2012-06-22 10:10:00,47.6,47.74,47.55,47.74,102628.28535669588,26.5151,26.5931,26.4873,26.5931,102628.2854
2012-06-22 10:15:00,47.74,47.86,47.64,47.64,130718.95424836602,26.5931,26.66,26.5374,26.5374,130718.9542
2012-06-22 10:20:00,47.65,47.8,47.63,47.8,50757.891809205954,26.543,26.6265,26.5318,26.6265,50757.8918
2012-06-22 10:25:00,47.8,47.94,47.79,47.86,101932.9717702684,26.6265,26.7045,26.621,26.66,101932.9718
2012-06-22 10:30:00,47.88,47.88,47.76,47.81,73981.36559588375,26.6711,26.6711,26.6043,26.6321,73981.3656
2012-06-22 10:35:00,47.81,47.81,47.71,47.71,65776.6652760395,26.6321,26.6321,26.5764,26.5764,65776.6653
2012-06-22 10:40:00,47.71,47.78,47.71,47.71,73146.98929217078,26.5764,26.6154,26.5764,26.5764,73146.9893
2012-06-22 10:45:00,47.71,47.75,47.71,47.73,77875.12167987763,26.5764,26.5987,26.5764,26.5876,77875.1217
2012-06-22 10:50:00,47.73,47.9,47.73,47.9,62021.97190933112,26.5876,26.6822,26.5876,26.6822,62021.9719
2012-06-22 10:55:00,47.9,47.96,47.89,47.89,51731.33083020442,26.6822,26.7157,26.6767,26.6767,51731.3308
2012-06-22 11:00:00,47.9,47.99,47.89,47.97,50896.95452649145,26.6822,26.7324,26.6767,26.7212,50896.9545
2012-06-22 11:05:00,47.97,47.97,47.84,47.86,46446.94757335559,26.7212,26.7212,26.6488,26.66,46446.9476
2012-06-22 11:10:00,47.85,47.92,47.84,47.91,66471.97886246697,26.6544,26.6934,26.6488,26.6878,66471.9789
2012-06-22 11:15:00,47.91,47.91,47.87,47.89,37268.80823251286,26.6878,26.6878,26.6655,26.6767,37268.8082
2012-06-22 11:20:00,47.88,47.91,47.88,47.9,51036.01724377695,26.6711,26.6878,26.6711,26.6822,51036.0172
2012-06-22 11:25:00,47.89,47.9,47.78,47.79,44917.25768321513,26.6767,26.6822,26.6154,26.621,44917.2577
2012-06-22 11:30:00,47.78,47.86,47.78,47.83,42970.37964121819,26.6154,26.66,26.6154,26.6433,42970.3796
2012-06-22 11:35:00,47.84,47.85,47.74,47.75,81768.87776387151,26.6488,26.6544,26.5931,26.5987,81768.8778
2012-06-22 11:40:00,47.75,47.76,47.68,47.69,56598.525935196776,26.5987,26.6043,26.5597,26.5653,56598.5259
2012-06-22 11:45:00,47.69,47.7,47.63,47.64,36156.3064942289,26.5653,26.5708,26.5318,26.5374,36156.3065
2012-06-22 11:50:00,47.63,47.67,47.58,47.6,58545.40397719372,26.5318,26.5541,26.504,26.5151,58545.404
2012-06-22 11:55:00,47.6,47.6,47.55,47.58,47142.26115978307,26.5151,26.5151,26.4873,26.504,47142.2612
2012-06-22 12:00:00,47.58,47.58,47.53,47.55,31845.362258378533,26.504,26.504,26.4761,26.4873,31845.3623
2012-06-22 12:05:00,47.54,47.55,47.46,47.46,43109.442358503686,26.4817,26.4873,26.4372,26.4372,43109.4424
2012-06-22 12:10:00,47.47,47.51,47.45,47.47,27534.418022528163,26.4427,26.465,26.4316,26.4427,27534.418
2012-06-22 12:15:00,47.47,47.5,47.46,47.48,28646.91976081213,26.4427,26.4594,26.4372,26.4483,28646.9198
2012-06-22 12:20:00,47.49,47.49,47.42,47.44,30732.860520094564,26.4539,26.4539,26.4149,26.426,30732.8605
2012-06-22 12:25:00,47.44,47.5,47.43,47.48,31150.04867195105,26.426,26.4594,26.4204,26.4483,31150.0487
2012-06-22 12:30:00,47.5,47.5,47.45,47.45,14462.52259769156,26.4594,26.4594,26.4316,26.4316,14462.5226
2012-06-22 12:35:00,47.45,47.46,47.42,47.42,23501.599221248784,26.4316,26.4372,26.4149,26.4149,23501.5992
2012-06-22 12:40:00,47.42,47.46,47.41,47.45,15575.024335975526,26.4149,26.4372,26.4093,26.4316,15575.0243
2012-06-22 12:45:00,47.45,47.46,47.4,47.4,14601.585314977056,26.4316,26.4372,26.4037,26.4037,14601.5853
2012-06-22 12:50:00,47.41,47.42,47.4,47.41,9039.076623557225,26.4093,26.4149,26.4037,26.4093,9039.0766
2012-06-22 12:55:00,47.41,47.42,47.39,47.4,13767.209011264082,26.4093,26.4149,26.3982,26.4037,13767.209
2012-06-22 13:00:00,47.4,47.42,47.36,47.36,17243.776943401477,26.4037,26.4149,26.3814,26.3814,17243.7769
2012-06-22 13:05:00,47.35,47.41,47.35,47.41,10707.829230983174,26.3759,26.4093,26.3759,26.4093,10707.8292
2012-06-22 13:10:00,47.42,47.42,47.38,47.41,23779.724655819777,26.4149,26.4149,26.3926,26.4093,23779.7247
2012-06-22 13:15:00,47.41,47.42,47.39,47.42,44917.25768321513,26.4093,26.4149,26.3982,26.4149,44917.2577
2012-06-22 13:20:00,47.41,47.45,47.4,47.42,24892.22639410374,26.4093,26.4316,26.4037,26.4149,24892.2264
2012-06-22 13:25:00,47.42,47.47,47.42,47.42,37685.99638436936,26.4149,26.4427,26.4149,26.4149,37685.9964
2012-06-22 13:30:00,47.42,47.47,47.42,47.47,26560.979001529693,26.4149,26.4427,26.4149,26.4427,26560.979
2012-06-22 13:35:00,47.47,47.52,47.47,47.51,25448.477263245724,26.4427,26.4706,26.4427,26.465,25448.4773
2012-06-22 13:40:00,47.52,47.57,47.52,47.53,22110.97204839383,26.4706,26.4984,26.4706,26.4761,22110.972
2012-06-22 13:45:00,47.54,47.58,47.54,47.57,28090.668891670142,26.4817,26.504,26.4817,26.4984,28090.6689
2012-06-22 13:50:00,47.57,47.63,47.57,47.63,73842.30287859826,26.4984,26.5318,26.4984,26.5318,73842.3029
2012-06-22 13:55:00,47.63,47.65,47.62,47.64,19468.780419969407,26.5318,26.543,26.5263,26.5374,19468.7804
2012-06-22 14:00:00,47.63,47.65,47.53,47.53,94979.8359059936,26.5318,26.543,26.4761,26.4761,94979.8359
2012-06-22 14:05:00,47.53,47.54,47.39,47.39,112223.61284939508,26.4761,26.4817,26.3982,26.3982,112223.6128
2012-06-22 14:10:00,47.39,47.45,47.35,47.45,151995.54999304688,26.3982,26.4316,26.3759,26.4316,151995.55
2012-06-22 14:15:00,47.45,47.49,47.45,47.47,32679.738562091505,26.4316,26.4539,26.4316,26.4427,32679.7386
2012-06-22 14:20:00,47.47,47.5,47.44,47.5,48115.70018078154,26.4427,26.4594,26.426,26.4594,48115.7002
2012-06-22 14:25:00,47.5,47.53,47.49,47.53,40606.313447364766,26.4594,26.4761,26.4539,26.4761,40606.3134
2012-06-22 14:30:00,47.53,47.55,47.49,47.5,28925.04519538312,26.4761,26.4873,26.4539,26.4594,28925.0452
2012-06-22 14:35:00,47.5,47.53,47.47,47.5,23779.724655819777,26.4594,26.4761,26.4427,26.4594,23779.7247
2012-06-22 14:40:00,47.5,47.54,47.49,47.54,28646.91976081213,26.4594,26.4817,26.4539,26.4817,28646.9198
2012-06-22 14:45:00,47.54,47.56,47.5,47.56,16548.463356973996,26.4817,26.4929,26.4594,26.4929,16548.4634
2012-06-22 14:50:00,47.55,47.58,47.47,47.48,28368.79432624113,26.4873,26.504,26.4427,26.4483,28368.7943
2012-06-22 14:55:00,47.5,47.57,47.5,47.54,31567.23682380754,26.4594,26.4984,26.4594,26.4817,31567.2368
2012-06-22 15:00:00,47.53,47.56,47.47,47.47,25865.66541510221,26.4761,26.4929,26.4427,26.4427,25865.6654
2012-06-22 15:05:00,47.47,47.57,47.47,47.57,35043.80475594493,26.4427,26.4984,26.4427,26.4984,35043.8048
2012-06-22 15:10:00,47.56,47.6,47.56,47.57,41857.87790293423,26.4929,26.5151,26.4929,26.4984,41857.8779
2012-06-22 15:15:00,47.58,47.6,47.55,47.59,58267.27854262273,26.504,26.5151,26.4873,26.5096,58267.2785
2012-06-22 15:20:00,47.6,47.63,47.52,47.54,43248.50507578919,26.5151,26.5318,26.4706,26.4817,43248.5051
2012-06-22 15:25:00,47.53,47.53,47.5,47.53,31010.98595466556,26.4761,26.4761,26.4594,26.4761,31010.986
2012-06-22 15:30:00,47.52,47.58,47.5,47.53,37546.93366708386,26.4706,26.504,26.4594,26.4761,37546.9337
2012-06-22 15:35:00,47.53,47.58,47.5,47.55,52009.45626477542,26.4761,26.504,26.4594,26.4873,52009.4563
2012-06-22 15:40:00,47.55,47.63,47.53,47.58,57432.90223890975,26.4873,26.5318,26.4761,26.504,57432.9022
2012-06-22 15:45:00,47.58,47.66,47.58,47.6,85106.38297872341,26.504,26.5486,26.504,26.5151,85106.383
2012-06-22 15:50:00,47.6,47.61,47.55,47.58,104575.16339869282,26.5151,26.5207,26.4873,26.504,104575.1634
2012-06-22 15:55:00,47.58,47.6,47.51,47.54,170769.0168265888,26.504,26.5151,26.465,26.4817,170769.0168
2012-06-25 09:30:00,46.94,47.18,46.81,47.03,113057.98915310806,26.1475,26.2812,26.0751,26.1976,113057.9892
2012-06-25 09:35:00,47.04,47.1,46.96,47.07,55068.83604505633,26.2032,26.2366,26.1586,26.2199,55068.836
2012-06-25 09:40:00,47.04,47.06,46.86,46.87,50201.640940063975,26.2032,26.2143,26.1029,26.1085,50201.6409
2012-06-25 09:45:00,46.87,47.01,46.82,46.86,85801.6965651509,26.1085,26.1865,26.0806,26.1029,85801.6966
2012-06-25 09:50:00,46.86,46.88,46.66,46.68,45473.50855235712,26.1029,26.1141,25.9915,26.0027,45473.5086
2012-06-25 09:55:00,46.66,46.71,46.6,46.63,80517.31330830205,25.9915,26.0194,25.9581,25.9748,80517.3133
2012-06-25 10:00:00,46.65,46.81,46.61,46.68,88861.0763454318,25.9859,26.0751,25.9637,26.0027,88861.0763
2012-06-25 10:05:00,46.67,46.81,46.63,46.68,61187.59560561814,25.9971,26.0751,25.9748,26.0027,61187.5956
2012-06-25 10:10:00,46.7,46.78,46.65,46.76,83298.56765401196,26.0138,26.0584,25.9859,26.0472,83298.5677
2012-06-25 10:15:00,46.76,46.78,46.67,46.73,63690.724516757065,26.0472,26.0584,25.9971,26.0305,63690.7245
2012-06-25 10:20:00,46.74,46.76,46.63,46.66,56042.2750660548,26.0361,26.0472,25.9748,25.9915,56042.2751
2012-06-25 10:25:00,46.66,46.69,46.61,46.66,48811.01376720901,25.9915,26.0082,25.9637,25.9915,48811.0138
2012-06-25 10:30:00,46.66,46.74,46.66,46.73,70921.98581560285,25.9915,26.0361,25.9915,26.0305,70921.9858
2012-06-25 10:35:00,46.73,46.76,46.65,46.65,47003.19844249757,26.0305,26.0472,25.9859,25.9859,47003.1984
2012-06-25 10:40:00,46.63,46.65,46.55,46.56,109164.23306911418,25.9748,25.9859,25.9302,25.9358,109164.2331
2012-06-25 10:45:00,46.56,46.58,46.5,46.55,58684.46669447921,25.9358,25.947,25.9024,25.9302,58684.4667
2012-06-25 10:50:00,46.56,46.76,46.55,46.75,63829.78723404256,25.9358,26.0472,25.9302,26.0417,63829.7872
2012-06-25 10:55:00,46.76,46.81,46.71,46.77,33931.30301766097,26.0472,26.0751,26.0194,26.0528,33931.303
2012-06-25 11:00:00,46.77,46.8,46.68,46.68,42136.003337505215,26.0528,26.0695,26.0027,26.0027,42136.0033
2012-06-25 11:05:00,46.69,46.7,46.63,46.66,43804.75594493117,26.0082,26.0138,25.9748,25.9915,43804.7559
2012-06-25 11:10:00,46.66,46.74,46.65,46.68,36573.49464608539,25.9915,26.0361,25.9859,26.0027,36573.4946
2012-06-25 11:15:00,46.68,46.78,46.68,46.78,18773.46683354193,26.0027,26.0584,26.0027,26.0584,18773.4668
2012-06-25 11:20:00,46.78,46.85,46.78,46.84,63134.47364761508,26.0584,26.0974,26.0584,26.0918,63134.4736
2012-06-25 11:25:00,46.85,46.88,46.83,46.86,63968.849951328055,26.0974,26.1141,26.0862,26.1029,63968.85
2012-06-25 11:30:00,46.86,46.87,46.75,46.76,37129.74551522737,26.1029,26.1085,26.0417,26.0472,37129.7455
2012-06-25 11:35:00,46.76,46.76,46.66,46.74,78431.37254901961,26.0472,26.0472,25.9915,26.0361,78431.3725
2012-06-25 11:40:00,46.74,46.8,46.71,46.78,32679.738562091505,26.0361,26.0695,26.0194,26.0584,32679.7386
2012-06-25 11:45:00,46.78,46.86,46.78,46.83,26421.916284244195,26.0584,26.1029,26.0584,26.0862,26421.9163
2012-06-25 11:50:00,46.82,46.91,46.82,46.91,30732.860520094564,26.0806,26.1308,26.0806,26.1308,30732.8605
2012-06-25 11:55:00,46.92,46.92,46.82,46.84,32401.613127520515,26.1363,26.1363,26.0806,26.0918,32401.6131
2012-06-25 12:00:00,46.83,46.83,46.72,46.8,56737.58865248227,26.0862,26.0862,26.0249,26.0695,56737.5887
2012-06-25 12:05:00,46.8,46.89,46.77,46.89,39910.999860937285,26.0695,26.1196,26.0528,26.1196,39910.9999
2012-06-25 12:10:00,46.89,46.91,46.77,46.81,43804.75594493117,26.1196,26.1308,26.0528,26.0751,43804.7559
2012-06-25 12:15:00,46.81,46.94,46.81,46.91,56876.65136976777,26.0751,26.1475,26.0751,26.1308,56876.6514
2012-06-25 12:20:00,46.92,46.96,46.91,46.94,43109.442358503686,26.1363,26.1586,26.1308,26.1475,43109.4424
2012-06-25 12:25:00,46.94,46.96,46.89,46.94,31428.174106522045,26.1475,26.1586,26.1196,26.1475,31428.1741
2012-06-25 12:30:00,46.93,46.94,46.8,46.8,13628.146293978583,26.1419,26.1475,26.0695,26.0695,13628.1463
2012-06-25 12:35:00,46.81,46.81,46.77,46.8,10151.578361841192,26.0751,26.0751,26.0528,26.0695,10151.5784
2012-06-25 12:40:00,46.81,46.87,46.81,46.87,13906.271728549576,26.0751,26.1085,26.0751,26.1085,13906.2717
2012-06-25 12:45:00,46.89,46.89,46.78,46.78,13628.146293978583,26.1196,26.1196,26.0584,26.0584,13628.1463
2012-06-25 12:50:00,46.78,46.78,46.73,46.73,19329.71770268392,26.0584,26.0584,26.0305,26.0305,19329.7177
2012-06-25 12:55:00,46.73,46.76,46.68,46.68,86357.94743429287,26.0305,26.0472,26.0027,26.0027,86357.9474
2012-06-25 13:00:00,46.68,46.69,46.6,46.6,26700.041718815188,26.0027,26.0082,25.9581,25.9581,26700.0417
2012-06-25 13:05:00,46.6,46.66,46.59,46.63,50896.95452649145,25.9581,25.9915,25.9525,25.9748,50896.9545
2012-06-25 13:10:00,46.63,46.68,46.63,46.67,18495.341398970937,25.9748,26.0027,25.9748,25.9971,18495.3414
2012-06-25 13:15:00,46.67,46.67,46.6,46.66,29898.484216381592,25.9971,25.9971,25.9581,25.9915,29898.4842
2012-06-25 13:20:00,46.66,46.7,46.66,46.67,26143.790849673205,25.9915,26.0138,25.9915,25.9971,26143.7908
2012-06-25 13:25:00,46.68,46.81,46.68,46.8,66054.7907106105,26.0027,26.0751,26.0027,26.0695,66054.7907
2012-06-25 13:30:00,46.8,46.85,46.77,46.85,64246.97538589904,26.0695,26.0974,26.0528,26.0974,64246.9754
2012-06-25 13:35:00,46.84,46.96,46.82,46.94,64942.288972326525,26.0918,26.1586,26.0806,26.1475,64942.289
2012-06-25 13:40:00,46.95,46.98,46.83,46.84,72729.80114031429,26.1531,26.1698,26.0862,26.0918,72729.8011
2012-06-25 13:45:00,46.84,46.92,46.81,46.9,45334.44583507162,26.0918,26.1363,26.0751,26.1252,45334.4458
2012-06-25 13:50:00,46.9,46.99,46.89,46.99,29620.3587818106,26.1252,26.1753,26.1196,26.1753,29620.3588
2012-06-25 13:55:00,46.99,47.06,46.97,47.04,36017.243776943404,26.1753,26.2143,26.1642,26.2032,36017.2438
2012-06-25 14:00:00,47.04,47.05,46.96,46.97,27951.60617438465,26.2032,26.2088,26.1586,26.1642,27951.6062
2012-06-25 14:05:00,46.98,46.98,46.91,46.96,31845.362258378533,26.1698,26.1698,26.1308,26.1586,31845.3623
2012-06-25 14:10:00,46.96,47.03,46.96,46.99,46168.8221387846,26.1586,26.1976,26.1586,26.1753,46168.8221
2012-06-25 14:15:00,46.99,47.05,46.98,47.04,35739.118342372414,26.1753,26.2088,26.1698,26.2032,35739.1183
2012-06-25 14:20:00,47.04,47.09,47.02,47.07,34348.49116951745,26.2032,26.231,26.1921,26.2199,34348.4912
2012-06-25 14:25:00,47.07,47.09,47.05,47.05,22528.16020025032,26.2199,26.231,26.2088,26.2088,22528.1602
2012-06-25 14:30:00,47.04,47.04,47.0,47.03,26560.979001529693,26.2032,26.2032,26.1809,26.1976,26560.979
2012-06-25 14:35:00,47.03,47.08,46.99,47.07,37268.80823251286,26.1976,26.2255,26.1753,26.2199,37268.8082
2012-06-25 14:40:00,47.07,47.08,47.03,47.03,28785.982478097623,26.2199,26.2255,26.1976,26.1976,28785.9825
2012-06-25 14:45:00,47.04,47.04,46.99,46.99,31706.299541093034,26.2032,26.2032,26.1753,26.1753,31706.2995
2012-06-25 14:50:00,46.99,47.04,46.98,47.04,41996.94062021972,26.1753,26.2032,26.1698,26.2032,41996.9406
2012-06-25 14:55:00,47.04,47.04,47.01,47.01,29342.23334723961,26.2032,26.2032,26.1865,26.1865,29342.2333
2012-06-25 15:00:00,47.01,47.02,46.98,46.98,18217.215964399948,26.1865,26.1921,26.1698,26.1698,18217.216
2012-06-25 15:05:00,46.99,47.07,46.98,47.04,93589.20873313866,26.1753,26.2199,26.1698,26.2032,93589.2087
2012-06-25 15:10:00,47.04,47.09,47.04,47.07,55346.96147962732,26.2032,26.231,26.2032,26.2199,55346.9615
2012-06-25 15:15:00,47.09,47.09,46.97,47.0,53400.083437630376,26.231,26.231,26.1642,26.1809,53400.0834
2012-06-25 15:20:00,47.01,47.04,46.97,47.04,49228.20191906551,26.1865,26.2032,26.1642,26.2032,49228.2019
2012-06-25 15:25:00,47.04,47.1,47.04,47.06,45334.44583507162,26.2032,26.2366,26.2032,26.2143,45334.4458
2012-06-25 15:30:00,47.07,47.08,47.03,47.03,56598.525935196776,26.2199,26.2255,26.1976,26.1976,56598.5259
2012-06-25 15:35:00,47.03,47.07,47.03,47.06,52704.769851202895,26.1976,26.2199,26.1976,26.2143,52704.7699
2012-06-25 15:40:00,47.06,47.09,47.0,47.01,71756.36211931582,26.2143,26.231,26.1809,26.1865,71756.3621
2012-06-25 15:45:00,47.01,47.12,47.0,47.09,68279.79418717843,26.1865,26.2478,26.1809,26.231,68279.7942
2012-06-25 15:50:00,47.09,47.09,46.96,47.01,85106.38297872341,26.231,26.231,26.1586,26.1865,85106.383
2012-06-25 15:55:00,47.02,47.04,46.95,46.96,144625.2259769156,26.1921,26.2032,26.1531,26.1586,144625.226
2012-06-26 09:30:00,47.12,47.22,47.1,47.12,97900.15296898902,26.2478,26.3035,26.2366,26.2478,97900.153
2012-06-26 09:35:00,47.12,47.23,47.1,47.19,60353.21930190516,26.2478,26.309,26.2366,26.2868,60353.2193
2012-06-26 09:40:00,47.21,47.34,47.18,47.27,55486.02419691281,26.2979,26.3703,26.2812,26.3313,55486.0242
2012-06-26 09:45:00,47.27,47.27,47.16,47.18,20164.09400639689,26.3313,26.3313,26.27,26.2812,20164.094
2012-06-26 09:50:00,47.18,47.2,47.11,47.13,39910.999860937285,26.2812,26.2923,26.2422,26.2533,39910.9999
2012-06-26 09:55:00,47.13,47.14,47.1,47.11,38103.18453622584,26.2533,26.2589,26.2366,26.2422,38103.1845
2012-06-26 10:00:00,47.12,47.19,47.03,47.12,126686.13544708664,26.2478,26.2868,26.1976,26.2478,126686.1354
2012-06-26 10:05:00,47.12,47.27,47.11,47.24,49228.20191906551,26.2478,26.3313,26.2422,26.3146,49228.2019
2012-06-26 10:10:00,47.22,47.23,47.14,47.14,51731.33083020442,26.3035,26.309,26.2589,26.2589,51731.3308
2012-06-26 10:15:00,47.14,47.17,47.1,47.13,32401.613127520515,26.2589,26.2756,26.2366,26.2533,32401.6131
2012-06-26 10:20:00,47.13,47.19,47.12,47.16,27951.60617438465,26.2533,26.2868,26.2478,26.27,27951.6062
2012-06-26 10:25:00,47.17,47.18,47.03,47.08,62995.41093032959,26.2756,26.2812,26.1976,26.2255,62995.4109
2012-06-26 10:30:00,47.09,47.13,47.03,47.09,22667.22291753581,26.231,26.2533,26.1976,26.231,22667.2229
2012-06-26 10:35:00,47.09,47.17,47.09,47.12,21554.721179251843,26.231,26.2756,26.231,26.2478,21554.7212
2012-06-26 10:40:00,47.13,47.14,47.09,47.12,30315.67236823808,26.2533,26.2589,26.231,26.2478,30315.6724
2012-06-26 10:45:00,47.12,47.12,47.03,47.06,21971.90933110833,26.2478,26.2478,26.1976,26.2143,21971.9093
2012-06-26 10:50:00,47.07,47.07,46.97,47.02,35600.05562508692,26.2199,26.2199,26.1642,26.1921,35600.0556
2012-06-26 10:55:00,47.04,47.04,46.93,46.94,36156.3064942289,26.2032,26.2032,26.1419,26.1475,36156.3065
2012-06-26 11:00:00,46.93,47.04,46.93,47.01,41718.81518564873,26.1419,26.2032,26.1419,26.1865,41718.8152
2012-06-26 11:05:00,47.02,47.04,46.84,46.9,29620.3587818106,26.1921,26.2032,26.0918,26.1252,29620.3588
2012-06-26 11:10:00,46.89,46.89,46.79,46.86,44082.88137950216,26.1196,26.1196,26.0639,26.1029,44082.8814
2012-06-26 11:15:00,46.84,46.86,46.73,46.86,52843.83256848839,26.0918,26.1029,26.0305,26.1029,52843.8326
2012-06-26 11:20:00,46.86,46.89,46.82,46.88,11681.268251981644,26.1029,26.1196,26.0806,26.1141,11681.2683
2012-06-26 11:25:00,46.87,46.99,46.86,46.97,26560.979001529693,26.1085,26.1753,26.1029,26.1642,26560.979
2012-06-26 11:30:00,46.97,47.01,46.93,46.93,22110.97204839383,26.1642,26.1865,26.1419,26.1419,22110.972
2012-06-26 11:35:00,46.93,46.99,46.91,46.99,21693.78389653734,26.1419,26.1753,26.1308,26.1753,21693.7839
2012-06-26 11:40:00,46.97,47.0,46.91,46.95,36712.557363370885,26.1642,26.1809,26.1308,26.1531,36712.5574
2012-06-26 11:45:00,46.95,46.95,46.89,46.89,37546.93366708386,26.1531,26.1531,26.1196,26.1196,37546.9337
2012-06-26 11:50:00,46.89,46.94,46.89,46.91,61326.65832290363,26.1196,26.1475,26.1196,26.1308,61326.6583
2012-06-26 11:55:00,46.91,46.92,46.86,46.87,25865.66541510221,26.1308,26.1363,26.1029,26.1085,25865.6654
2012-06-26 12:00:00,46.86,46.89,46.85,46.87,36295.36921151439,26.1029,26.1196,26.0974,26.1085,36295.3692
2012-06-26 12:05:00,46.88,46.94,46.86,46.91,22528.16020025032,26.1141,26.1475,26.1029,26.1308,22528.1602
2012-06-26 12:10:00,46.94,46.96,46.91,46.91,28785.982478097623,26.1475,26.1586,26.1308,26.1308,28785.9825
2012-06-26 12:15:00,46.91,46.95,46.89,46.94,19051.59226811292,26.1308,26.1531,26.1196,26.1475,19051.5923
2012-06-26 12:20:00,46.94,46.94,46.91,46.94,18217.215964399948,26.1475,26.1475,26.1308,26.1475,18217.216
2012-06-26 12:25:00,46.94,46.96,46.89,46.91,19468.780419969407,26.1475,26.1586,26.1196,26.1308,19468.7804
2012-06-26 12:30:00,46.91,47.01,46.91,47.01,38937.560839938815,26.1308,26.1865,26.1308,26.1865,38937.5608
2012-06-26 12:35:00,47.02,47.04,46.97,46.99,16965.651508830484,26.1921,26.2032,26.1642,26.1753,16965.6515
2012-06-26 12:40:00,46.99,47.04,46.99,47.03,13628.146293978583,26.1753,26.2032,26.1753,26.1976,13628.1463
2012-06-26 12:45:00,47.02,47.07,47.01,47.04,19051.59226811292,26.1921,26.2199,26.1865,26.2032,19051.5923
2012-06-26 12:50:00,47.03,47.04,46.98,47.01,18078.15324711445,26.1976,26.2032,26.1698,26.1865,18078.1532
2012-06-26 12:55:00,47.01,47.04,46.99,46.99,15575.024335975526,26.1865,26.2032,26.1753,26.1753,15575.0243
2012-06-26 13:00:00,46.99,46.99,46.94,46.96,37407.870949798365,26.1753,26.1753,26.1475,26.1586,37407.8709
2012-06-26 13:05:00,46.93,46.96,46.91,46.96,23362.53650396329,26.1419,26.1586,26.1308,26.1586,23362.5365
2012-06-26 13:10:00,46.95,46.98,46.91,46.94,43109.442358503686,26.1531,26.1698,26.1308,26.1475,43109.4424
2012-06-26 13:15:00,46.94,46.97,46.89,46.92,36573.49464608539,26.1475,26.1642,26.1196,26.1363,36573.4946
2012-06-26 13:20:00,46.93,46.96,46.93,46.95,32123.48769294952,26.1419,26.1586,26.1419,26.1531,32123.4877
2012-06-26 13:25:00,46.95,46.99,46.94,46.94,22667.22291753581,26.1531,26.1753,26.1475,26.1475,22667.2229
2012-06-26 13:30:00,46.93,46.93,46.85,46.91,45890.6967042136,26.1419,26.1419,26.0974,26.1308,45890.6967
2012-06-26 13:35:00,46.91,47.02,46.89,47.02,18356.27868168544,26.1308,26.1921,26.1196,26.1921,18356.2787
2012-06-26 13:40:00,47.02,47.04,47.01,47.02,26560.979001529693,26.1921,26.2032,26.1865,26.1921,26560.979
2012-06-26 13:45:00,47.03,47.04,46.98,47.04,19746.9058545404,26.1976,26.2032,26.1698,26.2032,19746.9059
2012-06-26 13:50:00,47.04,47.08,47.04,47.04,18773.46683354193,26.2032,26.2255,26.2032,26.2032,18773.4668
2012-06-26 13:55:00,47.04,47.07,47.01,47.04,16965.651508830484,26.2032,26.2199,26.1865,26.2032,16965.6515
2012-06-26 14:00:00,47.04,47.14,47.04,47.11,34904.74203865944,26.2032,26.2589,26.2032,26.2422,34904.742
2012-06-26 14:05:00,47.11,47.21,47.09,47.2,35182.86747323043,26.2422,26.2979,26.231,26.2923,35182.8675
2012-06-26 14:10:00,47.2,47.31,47.19,47.29,55346.96147962732,26.2923,26.3536,26.2868,26.3425,55346.9615
2012-06-26 14:15:00,47.3,47.3,47.2,47.28,41718.81518564873,26.348,26.348,26.2923,26.3369,41718.8152
2012-06-26 14:20:00,47.27,47.32,47.25,47.25,38520.37268808233,26.3313,26.3592,26.3202,26.3202,38520.3727
2012-06-26 14:25:00,47.27,47.28,47.22,47.24,22250.034765679324,26.3313,26.3369,26.3035,26.3146,22250.0348
2012-06-26 14:30:00,47.24,47.27,47.13,47.16,46029.7594214991,26.3146,26.3313,26.2533,26.27,46029.7594
2012-06-26 14:35:00,47.17,47.18,47.09,47.1,24892.22639410374,26.2756,26.2812,26.231,26.2366,24892.2264
2012-06-26 14:40:00,47.11,47.17,47.1,47.12,27812.54345709916,26.2422,26.2756,26.2366,26.2478,27812.5435
2012-06-26 14:45:00,47.14,47.15,47.07,47.07,36851.62008065638,26.2589,26.2645,26.2199,26.2199,36851.6201
2012-06-26 14:50:00,47.07,47.08,46.95,46.96,70782.92309831735,26.2199,26.2255,26.1531,26.1586,70782.9231
2012-06-26 14:55:00,46.96,47.07,46.96,47.07,54095.39702405786,26.1586,26.2199,26.1586,26.2199,54095.397
2012-06-26 15:00:00,47.06,47.18,47.04,47.12,41857.87790293423,26.2143,26.2812,26.2032,26.2478,41857.8779
2012-06-26 15:05:00,47.13,47.17,47.09,47.14,30871.923237380062,26.2533,26.2756,26.231,26.2589,30871.9232
2012-06-26 15:10:00,47.13,47.17,47.11,47.13,26839.104436100683,26.2533,26.2756,26.2422,26.2533,26839.1044
2012-06-26 15:15:00,47.13,47.19,47.12,47.14,23640.66193853428,26.2533,26.2868,26.2478,26.2589,23640.6619
2012-06-26 15:20:00,47.14,47.21,47.14,47.21,22110.97204839383,26.2589,26.2979,26.2589,26.2979,22110.972
2012-06-26 15:25:00,47.2,47.2,47.1,47.17,36017.243776943404,26.2923,26.2923,26.2366,26.2756,36017.2438
2012-06-26 15:30:00,47.17,47.17,47.06,47.12,43665.69322764567,26.2756,26.2756,26.2143,26.2478,43665.6932
2012-06-26 15:35:00,47.12,47.19,47.12,47.12,42136.003337505215,26.2478,26.2868,26.2478,26.2478,42136.0033
2012-06-26 15:40:00,47.12,47.16,47.09,47.11,58267.27854262273,26.2478,26.27,26.231,26.2422,58267.2785
2012-06-26 15:45:00,47.1,47.18,47.08,47.18,77040.74537616466,26.2366,26.2812,26.2255,26.2812,77040.7454
2012-06-26 15:50:00,47.19,47.19,47.14,47.18,104714.22611597832,26.2868,26.2868,26.2589,26.2812,104714.2261
2012-06-26 15:55:00,47.18,47.18,47.04,47.05,269781.6715338618,26.2812,26.2812,26.2032,26.2088,269781.6715
2012-06-27 09:30:00,46.96,47.19,46.68,46.74,115282.992629676,26.1586,26.2868,26.0027,26.0361,115282.9926
2012-06-27 09:35:00,46.74,46.87,46.7,46.71,61326.65832290363,26.0361,26.1085,26.0138,26.0194,61326.6583
2012-06-27 09:40:00,46.72,46.74,46.61,46.63,38937.560839938815,26.0249,26.0361,25.9637,25.9748,38937.5608
2012-06-27 09:45:00,46.63,46.66,46.43,46.48,68001.66875260744,25.9748,25.9915,25.8634,25.8913,68001.6688
2012-06-27 09:50:00,46.5,46.61,46.5,46.57,43665.69322764567,25.9024,25.9637,25.9024,25.9414,43665.6932
2012-06-27 09:55:00,46.56,46.58,46.45,46.56,72034.48755388681,25.9358,25.947,25.8745,25.9358,72034.4876
2012-06-27 10:00:00,46.56,46.72,46.5,46.71,53956.33430677236,25.9358,26.0249,25.9024,26.0194,53956.3343
2012-06-27 10:05:00,46.73,46.81,46.69,46.73,78153.24711444862,26.0305,26.0751,26.0082,26.0305,78153.2471
2012-06-27 10:10:00,46.73,46.86,46.72,46.83,95397.0240578501,26.0305,26.1029,26.0249,26.0862,95397.0241
2012-06-27 10:15:00,46.83,46.87,46.76,46.82,51036.01724377695,26.0862,26.1085,26.0472,26.0806,51036.0172
2012-06-27 10:20:00,46.83,46.86,46.71,46.76,50757.891809205954,26.0862,26.1029,26.0194,26.0472,50757.8918
2012-06-27 10:25:00,46.75,46.83,46.75,46.83,43665.69322764567,26.0417,26.0862,26.0417,26.0862,43665.6932
2012-06-27 10:30:00,46.85,46.86,46.73,46.76,47698.51202892505,26.0974,26.1029,26.0305,26.0472,47698.512
2012-06-27 10:35:00,46.75,46.83,46.74,46.78,50757.891809205954,26.0417,26.0862,26.0361,26.0584,50757.8918
2012-06-27 10:40:00,46.78,46.79,46.7,46.77,28229.73160895564,26.0584,26.0639,26.0138,26.0528,28229.7316
2012-06-27 10:45:00,46.78,46.78,46.65,46.65,41301.62703379225,26.0584,26.0584,25.9859,25.9859,41301.627
2012-06-27 10:50:00,46.65,46.73,46.59,46.65,41162.564316506745,25.9859,26.0305,25.9525,25.9859,41162.5643
2012-06-27 10:55:00,46.63,46.73,46.58,46.73,41301.62703379225,25.9748,26.0305,25.947,26.0305,41301.627
2012-06-27 11:00:00,46.73,46.73,46.68,46.71,30732.860520094564,26.0305,26.0305,26.0027,26.0194,30732.8605
2012-06-27 11:05:00,46.71,46.73,46.63,46.65,36434.431928799895,26.0194,26.0305,25.9748,25.9859,36434.4319
2012-06-27 11:10:00,46.65,46.65,46.5,46.52,59796.968432763184,25.9859,25.9859,25.9024,25.9135,59796.9684
2012-06-27 11:15:00,46.52,46.53,46.45,46.52,41301.62703379225,25.9135,25.9191,25.8745,25.9135,41301.627
2012-06-27 11:20:00,46.51,46.59,46.51,46.58,34904.74203865944,25.908,25.9525,25.908,25.947,34904.742
2012-06-27 11:25:00,46.57,46.57,46.51,46.55,21554.721179251843,25.9414,25.9414,25.908,25.9302,21554.7212
2012-06-27 11:30:00,46.55,46.6,46.53,46.56,28090.668891670142,25.9302,25.9581,25.9191,25.9358,28090.6689
2012-06-27 11:35:00,46.55,46.6,46.52,46.55,52565.7071339174,25.9302,25.9581,25.9135,25.9302,52565.7071
2012-06-27 11:40:00,46.55,46.68,46.55,46.64,28368.79432624113,25.9302,26.0027,25.9302,25.9804,28368.7943
2012-06-27 11:45:00,46.64,46.66,46.63,46.65,9039.076623557225,25.9804,25.9915,25.9748,25.9859,9039.0766
2012-06-27 11:50:00,46.66,46.66,46.6,46.6,24057.85009039077,25.9915,25.9915,25.9581,25.9581,24057.8501
2012-06-27 11:55:00,46.6,46.63,46.56,46.58,29759.421499096094,25.9581,25.9748,25.9358,25.947,29759.4215
2012-06-27 12:00:00,46.58,46.63,46.58,46.62,14879.710749548049,25.947,25.9748,25.947,25.9692,14879.7107
2012-06-27 12:05:00,46.6,46.64,46.57,46.6,55764.1496314838,25.9581,25.9804,25.9414,25.9581,55764.1496
2012-06-27 12:10:00,46.6,46.6,46.48,46.48,34070.36573494646,25.9581,25.9581,25.8913,25.8913,34070.3657
2012-06-27 12:15:00,46.47,46.52,46.45,46.5,42414.12877207621,25.8857,25.9135,25.8745,25.9024,42414.1288
2012-06-27 12:20:00,46.51,46.56,46.5,46.54,21693.78389653734,25.908,25.9358,25.9024,25.9247,21693.7839
2012-06-27 12:25:00,46.54,46.56,46.51,46.53,29342.23334723961,25.9247,25.9358,25.908,25.9191,29342.2333
2012-06-27 12:30:00,46.53,46.53,46.45,46.45,24614.100959532752,25.9191,25.9191,25.8745,25.8745,24614.101
2012-06-27 12:35:00,46.45,46.48,46.39,46.39,27395.355305242665,25.8745,25.8913,25.8411,25.8411,27395.3553
2012-06-27 12:40:00,46.39,46.43,46.38,46.4,20442.21944096788,25.8411,25.8634,25.8355,25.8467,20442.2194
2012-06-27 12:45:00,46.4,46.46,46.39,46.4,22806.285634821303,25.8467,25.8801,25.8411,25.8467,22806.2856
2012-06-27 12:50:00,46.42,46.48,46.42,46.45,31289.111389236547,25.8578,25.8913,25.8578,25.8745,31289.1114
2012-06-27 12:55:00,46.47,46.47,46.4,46.4,23501.599221248784,25.8857,25.8857,25.8467,25.8467,23501.5992
2012-06-27 13:00:00,46.4,46.42,46.37,46.4,27117.22987067168,25.8467,25.8578,25.83,25.8467,27117.2299
2012-06-27 13:05:00,46.4,46.47,46.39,46.45,24614.100959532752,25.8467,25.8857,25.8411,25.8745,24614.101
2012-06-27 13:10:00,46.45,46.46,46.39,46.41,29342.23334723961,25.8745,25.8801,25.8411,25.8523,29342.2333
2012-06-27 13:15:00,46.4,46.41,46.32,46.32,47142.26115978307,25.8467,25.8523,25.8021,25.8021,47142.2612
2012-06-27 13:20:00,46.32,46.37,46.32,46.35,48811.01376720901,25.8021,25.83,25.8021,25.8188,48811.0138
2012-06-27 13:25:00,46.34,46.35,46.25,46.26,40606.313447364766,25.8133,25.8188,25.7631,25.7687,40606.3134
2012-06-27 13:30:00,46.26,46.27,46.2,46.25,29481.296064525104,25.7687,25.7743,25.7353,25.7631,29481.2961
2012-06-27 13:35:00,46.25,46.25,46.22,46.22,21693.78389653734,25.7631,25.7631,25.7464,25.7464,21693.7839
2012-06-27 13:40:00,46.22,46.26,46.21,46.22,22389.09748296482,25.7464,25.7687,25.7409,25.7464,22389.0975
2012-06-27 13:45:00,46.22,46.23,46.2,46.23,15575.024335975526,25.7464,25.752,25.7353,25.752,15575.0243
2012-06-27 13:50:00,46.22,46.25,46.19,46.21,27534.418022528163,25.7464,25.7631,25.7297,25.7409,27534.418
2012-06-27 13:55:00,46.21,46.22,46.19,46.22,26143.790849673205,25.7409,25.7464,25.7297,25.7464,26143.7908
2012-06-27 14:00:00,46.23,46.27,46.19,46.19,27673.48073981365,25.752,25.7743,25.7297,25.7297,27673.4807
2012-06-27 14:05:00,46.19,46.2,46.17,46.18,34626.61660408845,25.7297,25.7353,25.7186,25.7241,34626.6166
2012-06-27 14:10:00,46.19,46.21,46.15,46.16,33931.30301766097,25.7297,25.7409,25.7074,25.713,33931.303
2012-06-27 14:15:00,46.16,46.19,46.13,46.18,54651.64789319984,25.713,25.7297,25.6963,25.7241,54651.6479
2012-06-27 14:20:00,46.17,46.23,46.17,46.19,57571.96495619525,25.7186,25.752,25.7186,25.7297,57571.965
2012-06-27 14:25:00,46.19,46.2,46.17,46.18,25448.477263245724,25.7297,25.7353,25.7186,25.7241,25448.4773
2012-06-27 14:30:00,46.19,46.25,46.17,46.25,71339.17396745933,25.7297,25.7631,25.7186,25.7631,71339.174
2012-06-27 14:35:00,46.24,46.27,46.23,46.26,33375.05214851898,25.7576,25.7743,25.752,25.7687,33375.0521
2012-06-27 14:40:00,46.25,46.26,46.23,46.26,33792.24030037547,25.7631,25.7687,25.752,25.7687,33792.2403
2012-06-27 14:45:00,46.27,46.32,46.27,46.29,45473.50855235712,25.7743,25.8021,25.7743,25.7854,45473.5086
2012-06-27 14:50:00,46.29,46.33,46.29,46.32,28368.79432624113,25.7854,25.8077,25.7854,25.8021,28368.7943
2012-06-27 14:55:00,46.32,46.35,46.29,46.31,51870.39354748992,25.8021,25.8188,25.7854,25.7966,51870.3935
2012-06-27 15:00:00,46.32,46.36,46.31,46.35,45890.6967042136,25.8021,25.8244,25.7966,25.8188,45890.6967
2012-06-27 15:05:00,46.35,46.39,46.34,46.38,44639.13224864414,25.8188,25.8411,25.8133,25.8355,44639.1322
2012-06-27 15:10:00,46.37,46.45,46.37,46.42,44917.25768321513,25.83,25.8745,25.83,25.8578,44917.2577
2012-06-27 15:15:00,46.42,46.43,46.41,46.42,28090.668891670142,25.8578,25.8634,25.8523,25.8578,28090.6689
2012-06-27 15:20:00,46.42,46.48,46.41,46.48,45334.44583507162,25.8578,25.8913,25.8523,25.8913,45334.4458
2012-06-27 15:25:00,46.48,46.52,46.44,46.48,53539.14615491587,25.8913,25.9135,25.869,25.8913,53539.1462
2012-06-27 15:30:00,46.48,46.53,46.45,46.53,101098.59546655545,25.8913,25.9191,25.8745,25.9191,101098.5955
2012-06-27 15:35:00,46.52,46.55,46.45,46.55,74398.55374774024,25.9135,25.9302,25.8745,25.9302,74398.5537
2012-06-27 15:40:00,46.54,46.6,46.5,46.53,89278.26449728828,25.9247,25.9581,25.9024,25.9191,89278.2645
2012-06-27 15:45:00,46.53,46.56,46.45,46.48,87470.44917257685,25.9191,25.9358,25.8745,25.8913,87470.4492
2012-06-27 15:50:00,46.48,46.49,46.44,46.47,86914.19830343485,25.8913,25.8968,25.869,25.8857,86914.1983
2012-06-27 15:55:00,46.46,46.5,46.44,46.48,110415.79752468364,25.8801,25.9024,25.869,25.8913,110415.7975
2012-06-28 09:30:00,46.06,46.27,45.81,45.9,123904.88110137673,25.6573,25.7743,25.518,25.5682,123904.8811
2012-06-28 09:35:00,45.9,46.08,45.9,46.01,85106.38297872341,25.5682,25.6684,25.5682,25.6294,85106.383
2012-06-28 09:40:00,45.98,45.98,45.73,45.77,87887.63732443332,25.6127,25.6127,25.4735,25.4958,87887.6373
2012-06-28 09:45:00,45.76,46.04,45.73,45.81,51592.26811291893,25.4902,25.6462,25.4735,25.518,51592.2681
2012-06-28 09:50:00,45.78,45.85,45.71,45.77,68836.0450563204,25.5013,25.5403,25.4623,25.4958,68836.0451
2012-06-28 09:55:00,45.75,45.76,45.55,45.63,65081.35168961202,25.4846,25.4902,25.3732,25.4178,65081.3517
2012-06-28 10:00:00,45.63,45.79,45.61,45.75,34487.553886802954,25.4178,25.5069,25.4066,25.4846,34487.5539
2012-06-28 10:05:00,45.76,45.81,45.54,45.58,94979.8359059936,25.4902,25.518,25.3676,25.3899,94979.8359
2012-06-28 10:10:00,45.58,45.59,45.45,45.46,127520.51175079962,25.3899,25.3955,25.3175,25.3231,127520.5118
2012-06-28 10:15:00,45.45,45.55,45.43,45.45,115004.867195105,25.3175,25.3732,25.3064,25.3175,115004.8672
2012-06-28 10:20:00,45.47,45.52,45.44,45.45,108329.8567654012,25.3286,25.3565,25.3119,25.3175,108329.8568
2012-06-28 10:25:00,45.44,45.48,45.33,45.33,70365.73494646086,25.3119,25.3342,25.2507,25.2507,70365.7349
2012-06-28 10:30:00,45.33,45.4,45.2,45.29,162008.06563760256,25.2507,25.2896,25.1782,25.2284,162008.0656
2012-06-28 10:35:00,45.3,45.3,45.18,45.24,64664.163537755536,25.2339,25.2339,25.1671,25.2005,64664.1635
2012-06-28 10:40:00,45.24,45.27,45.18,45.23,41440.68975107774,25.2005,25.2172,25.1671,25.195,41440.6898
2012-06-28 10:45:00,45.24,45.25,45.19,45.2,80934.50146015854,25.2005,25.2061,25.1727,25.1782,80934.5015
2012-06-28 10:50:00,45.21,45.34,45.21,45.31,265609.7900152969,25.1838,25.2562,25.1838,25.2395,265609.79
2012-06-28 10:55:00,45.32,45.34,45.27,45.32,47420.38659435406,25.2451,25.2562,25.2172,25.2451,47420.3866
2012-06-28 11:00:00,45.32,45.37,45.29,45.35,205117.50799610623,25.2451,25.2729,25.2284,25.2618,205117.508
2012-06-28 11:05:00,45.36,45.41,45.35,45.38,161451.81476846058,25.2674,25.2952,25.2618,25.2785,161451.8148
2012-06-28 11:10:00,45.39,45.47,45.39,45.46,49089.13920178001,25.2841,25.3286,25.2841,25.3231,49089.1392
2012-06-28 11:15:00,45.46,45.49,45.38,45.48,59518.84299819219,25.3231,25.3398,25.2785,25.3342,59518.843
2012-06-28 11:20:00,45.49,45.57,45.35,45.57,92893.89514671118,25.3398,25.3843,25.2618,25.3843,92893.8951
2012-06-28 11:25:00,45.57,45.63,45.55,45.61,30871.923237380062,25.3843,25.4178,25.3732,25.4066,30871.9232
2012-06-28 11:30:00,45.62,45.66,45.55,45.55,31289.111389236547,25.4122,25.4345,25.3732,25.3732,31289.1114
2012-06-28 11:35:00,45.55,45.63,45.52,45.63,67445.41788346544,25.3732,25.4178,25.3565,25.4178,67445.4179
2012-06-28 11:40:00,45.63,45.63,45.58,45.6,38381.30997079684,25.4178,25.4178,25.3899,25.4011,38381.31
2012-06-28 11:45:00,45.59,45.63,45.55,45.55,35600.05562508692,25.3955,25.4178,25.3732,25.3732,35600.0556
2012-06-28 11:50:00,45.55,45.56,45.5,45.51,26004.72813238771,25.3732,25.3788,25.3454,25.3509,26004.7281
2012-06-28 11:55:00,45.51,45.54,45.49,45.51,28507.85704352664,25.3509,25.3676,25.3398,25.3509,28507.857
2012-06-28 12:00:00,45.52,45.59,45.5,45.58,28368.79432624113,25.3565,25.3955,25.3454,25.3899,28368.7943
2012-06-28 12:05:00,45.58,45.59,45.54,45.55,21276.595744680853,25.3899,25.3955,25.3676,25.3732,21276.5957
2012-06-28 12:10:00,45.55,45.61,45.55,45.56,15157.836184119038,25.3732,25.4066,25.3732,25.3788,15157.8362
2012-06-28 12:15:00,45.56,45.6,45.52,45.52,24892.22639410374,25.3788,25.4011,25.3565,25.3565,24892.2264
2012-06-28 12:20:00,45.53,45.54,45.44,45.48,36712.557363370885,25.3621,25.3676,25.3119,25.3342,36712.5574
2012-06-28 12:25:00,45.48,45.55,45.48,45.53,23223.4737866778,25.3342,25.3732,25.3342,25.3621,23223.4738
2012-06-28 12:30:00,45.53,45.55,45.48,45.48,17800.02781254346,25.3621,25.3732,25.3342,25.3342,17800.0278
2012-06-28 12:35:00,45.48,45.54,45.47,45.54,17660.96509525796,25.3342,25.3676,25.3286,25.3676,17660.9651
2012-06-28 12:40:00,45.53,45.54,45.5,45.5,21415.658461966348,25.3621,25.3676,25.3454,25.3454,21415.6585
2012-06-28 12:45:00,45.5,45.53,45.48,45.48,26978.16715338618,25.3454,25.3621,25.3342,25.3342,26978.1672
2012-06-28 12:50:00,45.48,45.58,45.47,45.58,31010.98595466556,25.3342,25.3899,25.3286,25.3899,31010.986
2012-06-28 12:55:00,45.58,45.58,45.46,45.5,47837.57474621054,25.3899,25.3899,25.3231,25.3454,47837.5747
2012-06-28 13:00:00,45.5,45.53,45.47,45.5,46446.94757335559,25.3454,25.3621,25.3286,25.3454,46446.9476
2012-06-28 13:05:00,45.5,45.57,45.49,45.51,16409.4006396885,25.3454,25.3843,25.3398,25.3509,16409.4006
2012-06-28 13:10:00,45.5,45.55,45.48,45.48,20998.47031010986,25.3454,25.3732,25.3342,25.3342,20998.4703
2012-06-28 13:15:00,45.48,45.53,45.46,45.48,35600.05562508692,25.3342,25.3621,25.3231,25.3342,35600.0556
2012-06-28 13:20:00,45.48,45.5,45.45,45.45,20442.21944096788,25.3342,25.3454,25.3175,25.3175,20442.2194
2012-06-28 13:25:00,45.45,45.5,45.43,45.45,31150.04867195105,25.3175,25.3454,25.3064,25.3175,31150.0487
2012-06-28 13:30:00,45.44,45.5,45.42,45.46,39910.999860937285,25.3119,25.3454,25.3008,25.3231,39910.9999
2012-06-28 13:35:00,45.45,45.48,45.42,45.43,35321.93019051592,25.3175,25.3342,25.3008,25.3064,35321.9302
2012-06-28 13:40:00,45.45,45.46,45.35,45.43,67862.60603532194,25.3175,25.3231,25.2618,25.3064,67862.606
2012-06-28 13:45:00,45.43,45.46,45.35,45.35,26560.979001529693,25.3064,25.3231,25.2618,25.2618,26560.979
2012-06-28 13:50:00,45.35,45.39,45.34,45.35,27951.60617438465,25.2618,25.2841,25.2562,25.2618,27951.6062
2012-06-28 13:55:00,45.35,45.46,45.34,45.46,47281.32387706856,25.2618,25.3231,25.2562,25.3231,47281.3239
2012-06-28 14:00:00,45.46,45.47,45.4,45.45,38659.43540536783,25.3231,25.3286,25.2896,25.3175,38659.4354
2012-06-28 14:05:00,45.44,45.45,45.39,45.41,43804.75594493117,25.3119,25.3175,25.2841,25.2952,43804.7559
2012-06-28 14:10:00,45.41,45.46,45.4,45.46,39771.93714365179,25.2952,25.3231,25.2896,25.3231,39771.9371
2012-06-28 14:15:00,45.47,45.47,45.36,45.4,49784.45278820748,25.3286,25.3286,25.2674,25.2896,49784.4528
2012-06-28 14:20:00,45.4,45.43,45.34,45.34,29898.484216381592,25.2896,25.3064,25.2562,25.2562,29898.4842
2012-06-28 14:25:00,45.34,45.39,45.32,45.34,33792.24030037547,25.2562,25.2841,25.2451,25.2562,33792.2403
2012-06-28 14:30:00,45.35,45.38,45.31,45.38,28090.668891670142,25.2618,25.2785,25.2395,25.2785,28090.6689
2012-06-28 14:35:00,45.38,45.4,45.33,45.35,33514.114865804484,25.2785,25.2896,25.2507,25.2618,33514.1149
2012-06-28 14:40:00,45.35,45.38,45.33,45.38,40467.25073007927,25.2618,25.2785,25.2507,25.2785,40467.2507
2012-06-28 14:45:00,45.38,45.4,45.35,45.39,34765.679321373944,25.2785,25.2896,25.2618,25.2841,34765.6793
2012-06-28 14:50:00,45.38,45.44,45.38,45.43,194965.92963426508,25.2785,25.3119,25.2785,25.3064,194965.9296
2012-06-28 14:55:00,45.42,45.44,45.39,45.4,31289.111389236547,25.3008,25.3119,25.2841,25.2896,31289.1114
2012-06-28 15:00:00,45.4,45.47,45.38,45.43,72451.6757057433,25.2896,25.3286,25.2785,25.3064,72451.6757
2012-06-28 15:05:00,45.44,45.48,45.4,45.43,82742.31678486998,25.3119,25.3342,25.2896,25.3064,82742.3168
2012-06-28 15:10:00,45.43,45.47,45.4,45.45,45334.44583507162,25.3064,25.3286,25.2896,25.3175,45334.4458
2012-06-28 15:15:00,45.45,45.48,45.43,45.46,45056.32040050063,25.3175,25.3342,25.3064,25.3231,45056.3204
2012-06-28 15:20:00,45.46,45.58,45.46,45.5,67445.41788346544,25.3231,25.3899,25.3231,25.3454,67445.4179
2012-06-28 15:25:00,45.5,45.58,45.49,45.56,85106.38297872341,25.3454,25.3899,25.3398,25.3788,85106.383
2012-06-28 15:30:00,45.56,45.73,45.55,45.64,166319.00987345295,25.3788,25.4735,25.3732,25.4233,166319.0099
2012-06-28 15:35:00,45.65,45.84,45.64,45.8,133500.20859407593,25.4289,25.5347,25.4233,25.5125,133500.2086
2012-06-28 15:40:00,45.8,45.81,45.71,45.76,118620.4978445279,25.5125,25.518,25.4623,25.4902,118620.4978
2012-06-28 15:45:00,45.76,45.99,45.76,45.96,249895.7029620359,25.4902,25.6183,25.4902,25.6016,249895.703
2012-06-28 15:50:00,45.95,45.99,45.89,45.92,170629.9541093033,25.596,25.6183,25.5626,25.5793,170629.9541
2012-06-28 15:55:00,45.92,45.99,45.91,45.95,353636.49005701573,25.5793,25.6183,25.5737,25.596,353636.4901
2012-06-29 09:30:00,45.54,45.71,44.26,44.42,791266.861354471,25.3676,25.4623,24.6546,24.7437,791266.8614
2012-06-29 09:35:00,44.42,44.84,44.38,44.73,509386.733416771,24.7437,24.9777,24.7215,24.9164,509386.7334
2012-06-29 09:40:00,44.73,44.87,44.58,44.75,252120.70643860384,24.9164,24.9944,24.8329,24.9276,252120.7064
2012-06-29 09:45:00,44.77,45.17,44.67,45.15,357252.1207064386,24.9387,25.1615,24.883,25.1504,357252.1207
2012-06-29 09:50:00,45.15,45.27,45.04,45.08,222222.22222222225,25.1504,25.2172,25.0891,25.1114,222222.2222
2012-06-29 09:55:00,45.08,45.14,44.79,44.95,291892.64358225564,25.1114,25.1448,24.9499,25.039,291892.6436
2012-06-29 10:00:00,44.94,45.0,44.92,44.99,182589.34779585595,25.0334,25.0668,25.0223,25.0613,182589.3478
2012-06-29 10:05:00,44.99,45.04,44.94,45.02,224864.41385064667,25.0613,25.0891,25.0334,25.078,224864.4139
2012-06-29 10:10:00,45.02,45.03,44.9,44.95,296759.83868724795,25.078,25.0835,25.0111,25.039,296759.8387
2012-06-29 10:15:00,44.95,44.99,44.86,44.99,254484.7726324573,25.039,25.0613,24.9888,25.0613,254484.7726
2012-06-29 10:20:00,44.99,45.07,44.97,44.99,296203.587818106,25.0613,25.1058,25.0501,25.0613,296203.5878
2012-06-29 10:25:00,44.99,45.05,44.94,44.97,380475.5944931164,25.0613,25.0947,25.0334,25.0501,380475.5945
2012-06-29 10:30:00,44.97,45.01,44.94,44.99,115839.24349881796,25.0501,25.0724,25.0334,25.0613,115839.2435
2012-06-29 10:35:00,44.99,45.09,44.97,45.01,153525.23988318734,25.0613,25.117,25.0501,25.0724,153525.2399
2012-06-29 10:40:00,45.01,45.02,44.97,45.01,79265.74885273259,25.0724,25.078,25.0501,25.0724,79265.7489
2012-06-29 10:45:00,45.01,45.02,44.98,44.99,130997.079682937,25.0724,25.078,25.0557,25.0613,130997.0797
2012-06-29 10:50:00,45.0,45.13,45.0,45.13,118759.56056181338,25.0668,25.1392,25.0668,25.1392,118759.5606
2012-06-29 10:55:00,45.13,45.29,45.11,45.28,89973.57808371577,25.1392,25.2284,25.1281,25.2228,89973.5781
2012-06-29 11:00:00,45.29,45.3,45.27,45.28,235711.30579891533,25.2284,25.2339,25.2172,25.2228,235711.3058
2012-06-29 11:05:00,45.29,45.33,45.22,45.22,116673.61980253096,25.2284,25.2507,25.1894,25.1894,116673.6198
2012-06-29 11:10:00,45.24,45.3,45.22,45.24,87748.57460714784,25.2005,25.2339,25.1894,25.2005,87748.5746
2012-06-29 11:15:00,45.25,45.27,45.2,45.25,207064.3860381032,25.2061,25.2172,25.1782,25.2061,207064.386
2012-06-29 11:20:00,45.25,45.3,45.25,45.3,75232.93005145321,25.2061,25.2339,25.2061,25.2339,75232.9301
2012-06-29 11:25:00,45.3,45.3,45.19,45.2,89695.45264914478,25.2339,25.2339,25.1727,25.1782,89695.4526
2012-06-29 11:30:00,45.2,45.3,45.19,45.27,85523.5711305799,25.1782,25.2339,25.1727,25.2172,85523.5711
2012-06-29 11:35:00,45.27,45.32,45.27,45.3,99847.03101098596,25.2172,25.2451,25.2172,25.2339,99847.031
2012-06-29 11:40:00,45.3,45.32,45.25,45.28,84550.13210958143,25.2339,25.2451,25.2061,25.2228,84550.1321
2012-06-29 11:45:00,45.28,45.32,45.25,45.27,132665.83229036297,25.2228,25.2451,25.2061,25.2172,132665.8323
2012-06-29 11:50:00,45.27,45.45,45.26,45.45,101654.8463356974,25.2172,25.3175,25.2117,25.3175,101654.8463
2012-06-29 11:55:00,45.45,45.66,45.42,45.66,299402.0303156724,25.3175,25.4345,25.3008,25.4345,299402.0303
2012-06-29 12:00:00,45.66,45.66,45.51,45.52,166458.07259073845,25.4345,25.4345,25.3509,25.3565,166458.0726
2012-06-29 12:05:00,45.52,45.53,45.49,45.5,66611.04157975248,25.3565,25.3621,25.3398,25.3454,66611.0416
2012-06-29 12:10:00,45.51,45.55,45.49,45.53,50757.891809205954,25.3509,25.3732,25.3398,25.3621,50757.8918
2012-06-29 12:15:00,45.53,45.63,45.53,45.59,41857.87790293423,25.3621,25.4178,25.3621,25.3955,41857.8779
2012-06-29 12:20:00,45.58,45.71,45.58,45.71,80517.31330830205,25.3899,25.4623,25.3899,25.4623,80517.3133
2012-06-29 12:25:00,45.71,45.87,45.7,45.83,108747.04491725768,25.4623,25.5515,25.4568,25.5292,108747.0449
2012-06-29 12:30:00,45.83,45.9,45.76,45.79,82603.2540675845,25.5292,25.5682,25.4902,25.5069,82603.2541
2012-06-29 12:35:00,45.79,45.81,45.77,45.8,73007.92657488528,25.5069,25.518,25.4958,25.5125,73007.9266
2012-06-29 12:40:00,45.8,45.89,45.79,45.89,60353.21930190516,25.5125,25.5626,25.5069,25.5626,60353.2193
2012-06-29 12:45:00,45.89,45.89,45.8,45.88,85523.5711305799,25.5626,25.5626,25.5125,25.557,85523.5711
2012-06-29 12:50:00,45.89,45.94,45.86,45.89,31289.111389236547,25.5626,25.5904,25.5459,25.5626,31289.1114
2012-06-29 12:55:00,45.89,45.95,45.89,45.95,110276.73480739814,25.5626,25.596,25.5626,25.596,110276.7348
2012-06-29 13:00:00,45.94,45.98,45.92,45.93,143651.78695591714,25.5904,25.6127,25.5793,25.5849,143651.787
2012-06-29 13:05:00,45.92,45.97,45.9,45.97,182728.41051314145,25.5793,25.6072,25.5682,25.6072,182728.4105
2012-06-29 13:10:00,45.96,45.97,45.84,45.85,119732.99958281186,25.6016,25.6072,25.5347,25.5403,119732.9996
2012-06-29 13:15:00,45.84,45.85,45.73,45.79,114031.42817410654,25.5347,25.5403,25.4735,25.5069,114031.4282
2012-06-29 13:20:00,45.79,45.86,45.79,45.83,58823.52941176471,25.5069,25.5459,25.5069,25.5292,58823.5294
2012-06-29 13:25:00,45.83,45.85,45.79,45.85,58684.46669447921,25.5292,25.5403,25.5069,25.5403,58684.4667
2012-06-29 13:30:00,45.84,45.91,45.84,45.9,62300.0973439021,25.5347,25.5737,25.5347,25.5682,62300.0973
2012-06-29 13:35:00,45.89,45.9,45.84,45.85,73286.05200945627,25.5626,25.5682,25.5347,25.5403,73286.052
2012-06-29 13:40:00,45.84,45.88,45.82,45.87,65220.41440689752,25.5347,25.557,25.5236,25.5515,65220.4144
2012-06-29 13:45:00,45.86,45.94,45.84,45.94,59657.90571547768,25.5459,25.5904,25.5347,25.5904,59657.9057
2012-06-29 13:50:00,45.94,46.02,45.94,46.02,36712.557363370885,25.5904,25.635,25.5904,25.635,36712.5574
2012-06-29 13:55:00,46.01,46.02,45.91,45.96,82325.12863301349,25.6294,25.635,25.5737,25.6016,82325.1286
2012-06-29 14:00:00,45.96,45.96,45.89,45.91,90390.76623557226,25.6016,25.6016,25.5626,25.5737,90390.7662
2012-06-29 14:05:00,45.91,45.91,45.84,45.84,88722.0136281463,25.5737,25.5737,25.5347,25.5347,88722.0136
2012-06-29 14:10:00,45.84,45.88,45.84,45.86,54234.45974134335,25.5347,25.557,25.5347,25.5459,54234.4597
2012-06-29 14:15:00,45.87,45.95,45.87,45.93,47837.57474621054,25.5515,25.596,25.5515,25.5849,47837.5747
2012-06-29 14:20:00,45.93,45.96,45.92,45.96,49089.13920178001,25.5849,25.6016,25.5793,25.6016,49089.1392
2012-06-29 14:25:00,45.96,46.06,45.91,46.02,78431.37254901961,25.6016,25.6573,25.5737,25.635,78431.3725
2012-06-29 14:30:00,46.02,46.04,46.0,46.02,40189.12529550828,25.635,25.6462,25.6239,25.635,40189.1253
2012-06-29 14:35:00,46.02,46.04,46.01,46.04,75093.86733416772,25.635,25.6462,25.6294,25.6462,75093.8673
2012-06-29 14:40:00,46.04,46.12,46.04,46.12,90668.89167014325,25.6462,25.6907,25.6462,25.6907,90668.8917
2012-06-29 14:45:00,46.12,46.14,46.07,46.09,77179.80809345015,25.6907,25.7019,25.6629,25.674,77179.8081
2012-06-29 14:50:00,46.09,46.11,46.03,46.09,86914.19830343485,25.674,25.6851,25.6406,25.674,86914.1983
2012-06-29 14:55:00,46.1,46.25,46.09,46.24,80795.43874287304,25.6796,25.7631,25.674,25.7576,80795.4387
2012-06-29 15:00:00,46.24,46.25,46.18,46.19,64664.163537755536,25.7576,25.7631,25.7241,25.7297,64664.1635
2012-06-29 15:05:00,46.19,46.26,46.19,46.25,68696.9823390349,25.7297,25.7687,25.7297,25.7631,68696.9823
2012-06-29 15:10:00,46.25,46.28,46.22,46.23,88722.0136281463,25.7631,25.7798,25.7464,25.752,88722.0136
2012-06-29 15:15:00,46.23,46.24,46.2,46.2,85940.75928243638,25.752,25.7576,25.7353,25.7353,85940.7593
2012-06-29 15:20:00,46.2,46.22,46.16,46.19,84550.13210958143,25.7353,25.7464,25.713,25.7297,84550.1321
2012-06-29 15:25:00,46.21,46.22,46.12,46.14,115422.05534696148,25.7409,25.7464,25.6907,25.7019,115422.0553
2012-06-29 15:30:00,46.14,46.19,46.1,46.14,101793.9090529829,25.7019,25.7297,25.6796,25.7019,101793.9091
2012-06-29 15:35:00,46.14,46.23,46.13,46.17,125434.5709915172,25.7019,25.752,25.6963,25.7186,125434.571
2012-06-29 15:40:00,46.17,46.24,46.17,46.24,129189.26435822556,25.7186,25.7576,25.7186,25.7576,129189.2644
2012-06-29 15:45:00,46.25,46.35,46.23,46.35,194826.8669169796,25.7631,25.8188,25.752,25.8188,194826.8669
2012-06-29 15:50:00,46.36,46.37,46.3,46.32,196356.55680712004,25.8244,25.83,25.791,25.8021,196356.5568
2012-06-29 15:55:00,46.31,46.36,46.26,46.34,435405.3678208872,25.7966,25.8244,25.7687,25.8133,435405.3678
2012-07-02 09:30:00,46.22,46.53,46.09,46.38,138923.65456821027,25.7464,25.9191,25.674,25.8355,138923.6546
2012-07-02 09:35:00,46.39,46.39,46.15,46.22,81490.75232930052,25.8411,25.8411,25.7074,25.7464,81490.7523
2012-07-02 09:40:00,46.22,46.36,46.22,46.27,64664.163537755536,25.7464,25.8244,25.7464,25.7743,64664.1635
2012-07-02 09:45:00,46.27,46.52,46.23,46.43,82047.0031984425,25.7743,25.9135,25.752,25.8634,82047.0032
2012-07-02 09:50:00,46.43,46.45,46.35,46.37,71061.04853288834,25.8634,25.8745,25.8188,25.83,71061.0485
2012-07-02 09:55:00,46.37,46.42,46.33,46.35,96787.65123070506,25.83,25.8578,25.8077,25.8188,96787.6512
2012-07-02 10:00:00,46.36,46.37,46.05,46.14,136837.71380892783,25.8244,25.83,25.6517,25.7019,136837.7138
2012-07-02 10:05:00,46.14,46.25,46.08,46.11,62995.41093032959,25.7019,25.7631,25.6684,25.6851,62995.4109
2012-07-02 10:10:00,46.12,46.19,46.08,46.17,58128.21582533723,25.6907,25.7297,25.6684,25.7186,58128.2158
2012-07-02 10:15:00,46.17,46.18,46.0,46.04,94423.58503685164,25.7186,25.7241,25.6239,25.6462,94423.585
2012-07-02 10:20:00,46.04,46.12,45.99,45.99,43943.81866221666,25.6462,25.6907,25.6183,25.6183,43943.8187
2012-07-02 10:25:00,45.99,45.99,45.86,45.88,68279.79418717843,25.6183,25.6183,25.5459,25.557,68279.7942
2012-07-02 10:30:00,45.9,45.99,45.87,45.9,56181.33778334029,25.5682,25.6183,25.5515,25.5682,56181.3378
2012-07-02 10:35:00,45.89,45.94,45.88,45.88,61882.90919204562,25.5626,25.5904,25.557,25.557,61882.9092
2012-07-02 10:40:00,45.88,45.91,45.81,45.83,124739.25740508972,25.557,25.5737,25.518,25.5292,124739.2574
2012-07-02 10:45:00,45.83,45.92,45.83,45.88,59240.7175636212,25.5292,25.5793,25.5292,25.557,59240.7176
2012-07-02 10:50:00,45.89,45.89,45.8,45.81,70087.60951188987,25.5626,25.5626,25.5125,25.518,70087.6095
2012-07-02 10:55:00,45.81,45.85,45.71,45.71,103740.78709497984,25.518,25.5403,25.4623,25.4623,103740.7871
2012-07-02 11:00:00,45.71,45.76,45.58,45.58,88026.70004171882,25.4623,25.4902,25.3899,25.3899,88026.7
2012-07-02 11:05:00,45.58,45.71,45.58,45.71,53817.27158948686,25.3899,25.4623,25.3899,25.4623,53817.2716
2012-07-02 11:10:00,45.71,45.71,45.58,45.71,61187.59560561814,25.4623,25.4623,25.3899,25.4623,61187.5956
2012-07-02 11:15:00,45.69,45.84,45.66,45.79,71339.17396745933,25.4512,25.5347,25.4345,25.5069,71339.174
2012-07-02 11:20:00,45.79,45.81,45.74,45.77,52009.45626477542,25.5069,25.518,25.479,25.4958,52009.4563
2012-07-02 11:25:00,45.76,45.78,45.74,45.76,64803.22625504103,25.4902,25.5013,25.479,25.4902,64803.2263
2012-07-02 11:30:00,45.76,45.84,45.76,45.84,49367.264636351,25.4902,25.5347,25.4902,25.5347,49367.2646
2012-07-02 11:35:00,45.84,46.04,45.84,46.04,82464.19135029899,25.5347,25.6462,25.5347,25.6462,82464.1914
2012-07-02 11:40:00,46.03,46.04,45.95,45.95,74120.42831316925,25.6406,25.6462,25.596,25.596,74120.4283
2012-07-02 11:45:00,45.95,45.99,45.82,45.82,31289.111389236547,25.596,25.6183,25.5236,25.5236,31289.1114
2012-07-02 11:50:00,45.83,45.83,45.79,45.79,43387.56779307468,25.5292,25.5292,25.5069,25.5069,43387.5678
2012-07-02 11:55:00,45.8,45.84,45.79,45.82,19746.9058545404,25.5125,25.5347,25.5069,25.5236,19746.9059
2012-07-02 12:00:00,45.81,45.81,45.79,45.79,18773.46683354193,25.518,25.518,25.5069,25.5069,18773.4668
2012-07-02 12:05:00,45.79,45.79,45.71,45.75,24892.22639410374,25.5069,25.5069,25.4623,25.4846,24892.2264
2012-07-02 12:10:00,45.75,45.84,45.75,45.78,26143.790849673205,25.4846,25.5347,25.4846,25.5013,26143.7908
2012-07-02 12:15:00,45.79,45.79,45.63,45.66,154359.6161869003,25.5069,25.5069,25.4178,25.4345,154359.6162
2012-07-02 12:20:00,45.66,45.71,45.54,45.59,80100.12515644556,25.4345,25.4623,25.3676,25.3955,80100.1252
2012-07-02 12:25:00,45.58,45.61,45.55,45.61,43526.63051036018,25.3899,25.4066,25.3732,25.4066,43526.6305
2012-07-02 12:30:00,45.61,45.7,45.61,45.7,46168.8221387846,25.4066,25.4568,25.4066,25.4568,46168.8221
2012-07-02 12:35:00,45.71,45.81,45.71,45.8,60075.09386733417,25.4623,25.518,25.4623,25.5125,60075.0939
2012-07-02 12:40:00,45.8,45.83,45.8,45.81,21693.78389653734,25.5125,25.5292,25.5125,25.518,21693.7839
2012-07-02 12:45:00,45.81,45.88,45.81,45.88,14045.334445835071,25.518,25.557,25.518,25.557,14045.3344
2012-07-02 12:50:00,45.89,45.96,45.88,45.94,29620.3587818106,25.5626,25.6016,25.557,25.5904,29620.3588
2012-07-02 12:55:00,45.93,45.96,45.91,45.91,19051.59226811292,25.5849,25.6016,25.5737,25.5737,19051.5923
2012-07-02 13:00:00,45.91,45.92,45.81,45.81,57154.77680433876,25.5737,25.5793,25.518,25.518,57154.7768
2012-07-02 13:05:00,45.81,45.84,45.78,45.84,18773.46683354193,25.518,25.5347,25.5013,25.5347,18773.4668
2012-07-02 13:10:00,45.84,45.84,45.79,45.82,19190.65498539841,25.5347,25.5347,25.5069,25.5236,19190.655
2012-07-02 13:15:00,45.82,45.86,45.82,45.85,37964.12181894034,25.5236,25.5459,25.5236,25.5403,37964.1218
2012-07-02 13:20:00,45.84,45.84,45.82,45.84,18912.529550827425,25.5347,25.5347,25.5236,25.5347,18912.5296
2012-07-02 13:25:00,45.84,45.84,45.81,45.82,12098.456403838132,25.5347,25.5347,25.518,25.5236,12098.4564
2012-07-02 13:30:00,45.82,45.84,45.81,45.84,7092.198581560284,25.5236,25.5347,25.518,25.5347,7092.1986
2012-07-02 13:35:00,45.84,45.85,45.75,45.77,26421.916284244195,25.5347,25.5403,25.4846,25.4958,26421.9163
2012-07-02 13:40:00,45.76,45.77,45.72,45.73,20859.40759282437,25.4902,25.4958,25.4679,25.4735,20859.4076
2012-07-02 13:45:00,45.73,45.79,45.73,45.78,16548.463356973996,25.4735,25.5069,25.4735,25.5013,16548.4634
2012-07-02 13:50:00,45.78,45.79,45.78,45.79,7787.512167987763,25.5013,25.5069,25.5013,25.5069,7787.5122
2012-07-02 13:55:00,45.79,45.84,45.79,45.8,24614.100959532752,25.5069,25.5347,25.5069,25.5125,24614.101
2012-07-02 14:00:00,45.81,45.81,45.71,45.71,31010.98595466556,25.518,25.518,25.4623,25.4623,31010.986
2012-07-02 14:05:00,45.71,45.79,45.68,45.77,41023.50159922125,25.4623,25.5069,25.4456,25.4958,41023.5016
2012-07-02 14:10:00,45.78,45.81,45.78,45.81,43804.75594493117,25.5013,25.518,25.5013,25.518,43804.7559
2012-07-02 14:15:00,45.81,45.83,45.76,45.8,30037.546933667087,25.518,25.5292,25.4902,25.5125,30037.5469
2012-07-02 14:20:00,45.81,45.86,45.81,45.86,22110.97204839383,25.518,25.5459,25.518,25.5459,22110.972
2012-07-02 14:25:00,45.86,45.88,45.84,45.86,11403.142817410651,25.5459,25.557,25.5347,25.5459,11403.1428
2012-07-02 14:30:00,45.86,45.87,45.81,45.81,36573.49464608539,25.5459,25.5515,25.518,25.518,36573.4946
2012-07-02 14:35:00,45.81,45.83,45.8,45.82,17243.776943401477,25.518,25.5292,25.5125,25.5236,17243.7769
2012-07-02 14:40:00,45.82,45.84,45.81,45.84,25448.477263245724,25.5236,25.5347,25.518,25.5347,25448.4773
2012-07-02 14:45:00,45.84,45.85,45.81,45.81,21832.84661382284,25.5347,25.5403,25.518,25.518,21832.8466
2012-07-02 14:50:00,45.81,45.85,45.81,45.84,13071.895424836604,25.518,25.5403,25.518,25.5347,13071.8954
2012-07-02 14:55:00,45.84,45.93,45.84,45.91,20025.03128911139,25.5347,25.5849,25.5347,25.5737,20025.0313
2012-07-02 15:00:00,45.91,45.91,45.89,45.9,20164.09400639689,25.5737,25.5737,25.5626,25.5682,20164.094
2012-07-02 15:05:00,45.9,45.9,45.82,45.83,33514.114865804484,25.5682,25.5682,25.5236,25.5292,33514.1149
2012-07-02 15:10:00,45.84,45.84,45.81,45.84,22250.034765679324,25.5347,25.5347,25.518,25.5347,22250.0348
2012-07-02 15:15:00,45.83,45.85,45.82,45.84,22945.3483521068,25.5292,25.5403,25.5236,25.5347,22945.3484
2012-07-02 15:20:00,45.84,45.89,45.84,45.89,70087.60951188987,25.5347,25.5626,25.5347,25.5626,70087.6095
2012-07-02 15:25:00,45.88,45.9,45.84,45.85,33375.05214851898,25.557,25.5682,25.5347,25.5403,33375.0521
2012-07-02 15:30:00,45.85,45.94,45.85,45.94,66889.16701432347,25.5403,25.5904,25.5403,25.5904,66889.167
2012-07-02 15:35:00,45.94,45.98,45.86,45.87,93589.20873313866,25.5904,25.6127,25.5459,25.5515,93589.2087
2012-07-02 15:40:00,45.87,45.98,45.87,45.96,58545.40397719372,25.5515,25.6127,25.5515,25.6016,58545.404
2012-07-02 15:45:00,45.96,45.97,45.84,45.91,140175.21902377973,25.6016,25.6072,25.5347,25.5737,140175.219
2012-07-02 15:50:00,45.9,45.97,45.89,45.94,79543.87428730358,25.5682,25.6072,25.5626,25.5904,79543.8743
2012-07-02 15:55:00,45.94,46.02,45.93,45.99,166319.00987345295,25.5904,25.635,25.5849,25.6183,166319.0099
2012-07-03 09:30:00,45.68,45.74,45.2,45.34,251842.58100403284,25.4456,25.479,25.1782,25.2562,251842.581
2012-07-03 09:35:00,45.35,45.45,45.08,45.1,163676.81824502852,25.2618,25.3175,25.1114,25.1225,163676.8182
2012-07-03 09:40:00,45.09,45.17,44.79,44.93,192462.80072312616,25.117,25.1615,24.9499,25.0278,192462.8007
2012-07-03 09:45:00,44.91,44.93,44.63,44.92,226672.2291753581,25.0167,25.0278,24.8607,25.0223,226672.2292
2012-07-03 09:50:00,44.92,44.94,44.75,44.79,146572.10401891253,25.0223,25.0334,24.9276,24.9499,146572.104
2012-07-03 09:55:00,44.79,44.91,44.73,44.8,83993.88124043944,24.9499,25.0167,24.9164,24.9554,83993.8812
2012-07-03 10:00:00,44.8,44.89,44.77,44.81,181059.6579057155,24.9554,25.0056,24.9387,24.961,181059.6579
2012-07-03 10:05:00,44.81,44.84,44.71,44.76,160756.5011820331,24.961,24.9777,24.9053,24.9331,160756.5012
2012-07-03 10:10:00,44.76,44.77,44.63,44.7,128215.8253372271,24.9331,24.9387,24.8607,24.8997,128215.8253
2012-07-03 10:15:00,44.69,44.89,44.69,44.89,149353.35836462246,24.8941,25.0056,24.8941,25.0056,149353.3584
2012-07-03 10:20:00,44.89,45.22,44.89,45.18,141565.8461966347,25.0056,25.1894,25.0056,25.1671,141565.8462
2012-07-03 10:25:00,45.16,45.22,45.06,45.2,68836.0450563204,25.156,25.1894,25.1003,25.1782,68836.0451
2012-07-03 10:30:00,45.2,45.25,45.15,45.24,50618.82909192046,25.1782,25.2061,25.1504,25.2005,50618.8291
2012-07-03 10:35:00,45.25,45.48,45.25,45.47,195244.05506883605,25.2061,25.3342,25.2061,25.3286,195244.0551
2012-07-03 10:40:00,45.47,45.59,45.45,45.55,153247.11444861634,25.3286,25.3955,25.3175,25.3732,153247.1144
2012-07-03 10:45:00,45.55,45.79,45.55,45.77,163815.88096231403,25.3732,25.5069,25.3732,25.4958,163815.881
2012-07-03 10:50:00,45.79,45.79,45.68,45.72,120150.18773466836,25.5069,25.5069,25.4456,25.4679,120150.1877
2012-07-03 10:55:00,45.73,45.75,45.54,45.57,237936.30927548328,25.4735,25.4846,25.3676,25.3843,237936.3093
2012-07-03 11:00:00,45.57,45.61,45.48,45.5,66750.10429703796,25.3843,25.4066,25.3342,25.3454,66750.1043
2012-07-03 11:05:00,45.5,45.55,45.48,45.51,88861.0763454318,25.3454,25.3732,25.3342,25.3509,88861.0763
2012-07-03 11:10:00,45.51,45.54,45.48,45.52,76762.61994159367,25.3509,25.3676,25.3342,25.3565,76762.6199
2012-07-03 11:15:00,45.53,45.63,45.53,45.61,78292.30983173412,25.3621,25.4178,25.3621,25.4066,78292.3098
2012-07-03 11:20:00,45.61,45.73,45.57,45.72,46168.8221387846,25.4066,25.4735,25.3843,25.4679,46168.8221
2012-07-03 11:25:00,45.72,45.79,45.72,45.78,60770.40745376165,25.4679,25.5069,25.4679,25.5013,60770.4075
2012-07-03 11:30:00,45.78,45.79,45.61,45.61,78292.30983173412,25.5013,25.5069,25.4066,25.4066,78292.3098
2012-07-03 11:35:00,45.63,45.66,45.52,45.55,60075.09386733417,25.4178,25.4345,25.3565,25.3732,60075.0939
2012-07-03 11:40:00,45.55,45.63,45.55,45.63,52565.7071339174,25.3732,25.4178,25.3732,25.4178,52565.7071
2012-07-03 11:45:00,45.63,45.73,45.63,45.67,65220.41440689752,25.4178,25.4735,25.4178,25.44,65220.4144
2012-07-03 11:50:00,45.66,45.66,45.61,45.61,33653.17758308998,25.4345,25.4345,25.4066,25.4066,33653.1776
2012-07-03 11:55:00,45.63,45.67,45.59,45.6,36851.62008065638,25.4178,25.44,25.3955,25.4011,36851.6201
2012-07-03 12:00:00,45.59,45.63,45.57,45.59,54095.39702405786,25.3955,25.4178,25.3843,25.3955,54095.397
2012-07-03 12:05:00,45.58,45.6,45.55,45.58,35321.93019051592,25.3899,25.4011,25.3732,25.3899,35321.9302
2012-07-03 12:10:00,45.57,45.6,45.52,45.53,49367.264636351,25.3843,25.4011,25.3565,25.3621,49367.2646
2012-07-03 12:15:00,45.53,45.54,45.46,45.48,48811.01376720901,25.3621,25.3676,25.3231,25.3342,48811.0138
2012-07-03 12:20:00,45.47,45.5,45.46,45.48,50340.70365734947,25.3286,25.3454,25.3231,25.3342,50340.7037
2012-07-03 12:25:00,45.48,45.49,45.41,45.41,78570.43526630511,25.3342,25.3398,25.2952,25.2952,78570.4353
2012-07-03 12:30:00,45.41,45.43,45.35,45.4,86079.82199972188,25.2952,25.3064,25.2618,25.2896,86079.822
2012-07-03 12:35:00,45.4,45.43,45.39,45.43,53539.14615491587,25.2896,25.3064,25.2841,25.3064,53539.1462
2012-07-03 12:40:00,45.43,45.45,45.38,45.38,72590.73842302879,25.3064,25.3175,25.2785,25.2785,72590.7384
2012-07-03 12:45:00,45.39,45.41,45.32,45.41,84967.32026143791,25.2841,25.2952,25.2451,25.2952,84967.3203
2012-07-03 12:50:00,45.41,45.49,45.38,45.39,134056.45946321794,25.2952,25.3398,25.2785,25.2841,134056.4595
2012-07-03 12:55:00,45.38,45.47,45.35,45.45,284800.44500069536,25.2785,25.3286,25.2618,25.3175,284800.445
2012-07-05 09:30:00,45.3,45.94,45.3,45.61,242525.3789459046,25.2339,25.5904,25.2339,25.4066,242525.3789
2012-07-05 09:35:00,45.67,46.04,45.57,46.02,119454.87414824088,25.44,25.6462,25.3843,25.635,119454.8741
2012-07-05 09:40:00,46.03,46.11,45.99,46.06,123904.88110137673,25.6406,25.6851,25.6183,25.6573,123904.8811
2012-07-05 09:45:00,46.04,46.08,45.91,46.04,265331.66458072595,25.6462,25.6684,25.5737,25.6462,265331.6646
2012-07-05 09:50:00,46.06,46.08,45.9,46.03,131553.330552079,25.6573,25.6684,25.5682,25.6406,131553.3306
2012-07-05 09:55:00,46.02,46.14,46.01,46.09,93728.27145042414,25.635,25.7019,25.6294,25.674,93728.2715
2012-07-05 10:00:00,46.1,46.2,46.09,46.17,126268.94729523016,25.6796,25.7353,25.674,25.7186,126268.9473
2012-07-05 10:05:00,46.18,46.21,46.07,46.17,133500.20859407593,25.7241,25.7409,25.6629,25.7186,133500.2086
2012-07-05 10:10:00,46.17,46.19,46.08,46.16,128493.95077179807,25.7186,25.7297,25.6684,25.713,128493.9508
2012-07-05 10:15:00,46.13,46.22,46.12,46.18,128076.7626199416,25.6963,25.7464,25.6907,25.7241,128076.7626
2012-07-05 10:20:00,46.19,46.35,46.19,46.28,136837.71380892783,25.7297,25.8188,25.7297,25.7798,136837.7138
2012-07-05 10:25:00,46.28,46.43,46.27,46.43,76484.49450702267,25.7798,25.8634,25.7743,25.8634,76484.4945
2012-07-05 10:30:00,46.42,46.43,46.32,46.37,68140.73146989293,25.8578,25.8634,25.8021,25.83,68140.7315
2012-07-05 10:35:00,46.37,46.48,46.36,46.48,44221.94409678766,25.83,25.8913,25.8244,25.8913,44221.9441
2012-07-05 10:40:00,46.49,46.59,46.47,46.58,61048.53288833264,25.8968,25.9525,25.8857,25.947,61048.5329
2012-07-05 10:45:00,46.58,46.66,46.52,46.58,61326.65832290363,25.947,25.9915,25.9135,25.947,61326.6583
2012-07-05 10:50:00,46.58,46.58,46.45,46.45,45751.63398692811,25.947,25.947,25.8745,25.8745,45751.634
2012-07-05 10:55:00,46.45,46.58,46.41,46.53,70643.86038103185,25.8745,25.947,25.8523,25.9191,70643.8604
2012-07-05 11:00:00,46.53,46.55,46.48,46.5,61604.78375747462,25.9191,25.9302,25.8913,25.9024,61604.7838
2012-07-05 11:05:00,46.5,46.66,46.49,46.63,55903.2123487693,25.9024,25.9915,25.8968,25.9748,55903.2123
2012-07-05 11:10:00,46.63,46.67,46.6,46.65,54234.45974134335,25.9748,25.9971,25.9581,25.9859,54234.4597
2012-07-05 11:15:00,46.65,46.69,46.6,46.68,51870.39354748992,25.9859,26.0082,25.9581,26.0027,51870.3935
2012-07-05 11:20:00,46.68,46.71,46.63,46.7,63551.66179947156,26.0027,26.0194,25.9748,26.0138,63551.6618
2012-07-05 11:25:00,46.69,46.71,46.61,46.66,50757.891809205954,26.0082,26.0194,25.9637,25.9915,50757.8918
2012-07-05 11:30:00,46.66,46.68,46.63,46.66,69114.1704908914,25.9915,26.0027,25.9748,25.9915,69114.1705
2012-07-05 11:35:00,46.64,46.66,46.5,46.52,57571.96495619525,25.9804,25.9915,25.9024,25.9135,57571.965
2012-07-05 11:40:00,46.52,46.54,46.45,46.49,39076.62355722431,25.9135,25.9247,25.8745,25.8968,39076.6236
2012-07-05 11:45:00,46.49,46.6,46.49,46.53,93450.14601585316,25.8968,25.9581,25.8968,25.9191,93450.146
2012-07-05 11:50:00,46.53,46.58,46.5,46.51,52009.45626477542,25.9191,25.947,25.9024,25.908,52009.4563
2012-07-05 11:55:00,46.51,46.52,46.4,46.43,23223.4737866778,25.908,25.9135,25.8467,25.8634,23223.4738
2012-07-05 12:00:00,46.43,46.45,46.39,46.41,41301.62703379225,25.8634,25.8745,25.8411,25.8523,41301.627
2012-07-05 12:05:00,46.4,46.41,46.36,46.39,39215.68627450981,25.8467,25.8523,25.8244,25.8411,39215.6863
2012-07-05 12:10:00,46.4,46.4,46.33,46.39,31428.174106522045,25.8467,25.8467,25.8077,25.8411,31428.1741
2012-07-05 12:15:00,46.38,46.42,46.35,46.39,28785.982478097623,25.8355,25.8578,25.8188,25.8411,28785.9825
2012-07-05 12:20:00,46.4,46.4,46.32,46.32,42970.37964121819,25.8467,25.8467,25.8021,25.8021,42970.3796
2012-07-05 12:25:00,46.32,46.38,46.3,46.37,29620.3587818106,25.8021,25.8355,25.791,25.83,29620.3588
2012-07-05 12:30:00,46.37,46.37,46.33,46.35,29898.484216381592,25.83,25.83,25.8077,25.8188,29898.4842
2012-07-05 12:35:00,46.35,46.43,46.35,46.41,18495.341398970937,25.8188,25.8634,25.8188,25.8523,18495.3414
2012-07-05 12:40:00,46.42,46.45,46.41,46.45,44639.13224864414,25.8578,25.8745,25.8523,25.8745,44639.1322
2012-07-05 12:45:00,46.45,46.45,46.36,46.36,68696.9823390349,25.8745,25.8745,25.8244,25.8244,68696.9823
2012-07-05 12:50:00,46.37,46.47,46.37,46.43,69114.1704908914,25.83,25.8857,25.83,25.8634,69114.1705
2012-07-05 12:55:00,46.43,46.5,46.43,46.5,24475.03824224725,25.8634,25.9024,25.8634,25.9024,24475.0382
2012-07-05 13:00:00,46.5,46.53,46.5,46.53,32818.801279377,25.9024,25.9191,25.9024,25.9191,32818.8013
2012-07-05 13:05:00,46.53,46.62,46.52,46.58,52148.51898206092,25.9191,25.9692,25.9135,25.947,52148.519
2012-07-05 13:10:00,46.58,46.59,46.57,46.57,31289.111389236547,25.947,25.9525,25.9414,25.9414,31289.1114
2012-07-05 13:15:00,46.57,46.66,46.56,46.66,80795.43874287304,25.9414,25.9915,25.9358,25.9915,80795.4387
2012-07-05 13:20:00,46.66,46.74,46.65,46.73,101793.9090529829,25.9915,26.0361,25.9859,26.0305,101793.9091
2012-07-05 13:25:00,46.72,46.73,46.55,46.55,75371.99276873871,26.0249,26.0305,25.9302,25.9302,75371.9928
2012-07-05 13:30:00,46.55,46.6,46.54,46.56,49089.13920178001,25.9302,25.9581,25.9247,25.9358,49089.1392
2012-07-05 13:35:00,46.57,46.66,46.56,46.65,27673.48073981365,25.9414,25.9915,25.9358,25.9859,27673.4807
2012-07-05 13:40:00,46.64,46.68,46.64,46.67,40745.37616465026,25.9804,26.0027,25.9804,25.9971,40745.3762
2012-07-05 13:45:00,46.67,46.78,46.67,46.75,49923.51550549298,25.9971,26.0584,25.9971,26.0417,49923.5155
2012-07-05 13:50:00,46.76,46.8,46.73,46.78,81351.68961201502,26.0472,26.0695,26.0305,26.0584,81351.6896
2012-07-05 13:55:00,46.77,46.78,46.75,46.76,53400.083437630376,26.0528,26.0584,26.0417,26.0472,53400.0834
2012-07-05 14:00:00,46.76,46.77,46.72,46.74,43387.56779307468,26.0472,26.0528,26.0249,26.0361,43387.5678
2012-07-05 14:05:00,46.75,46.75,46.66,46.66,99290.78014184398,26.0417,26.0417,25.9915,25.9915,99290.7801
2012-07-05 14:10:00,46.66,46.68,46.63,46.66,55346.96147962732,25.9915,26.0027,25.9748,25.9915,55346.9615
2012-07-05 14:15:00,46.66,46.77,46.66,46.76,56459.46321791128,25.9915,26.0528,25.9915,26.0472,56459.4632
2012-07-05 14:20:00,46.76,46.79,46.76,46.78,78848.5607008761,26.0472,26.0639,26.0472,26.0584,78848.5607
2012-07-05 14:25:00,46.78,46.78,46.71,46.71,60492.28201919066,26.0584,26.0584,26.0194,26.0194,60492.282
2012-07-05 14:30:00,46.71,46.72,46.69,46.69,51870.39354748992,26.0194,26.0249,26.0082,26.0082,51870.3935
2012-07-05 14:35:00,46.69,46.77,46.69,46.77,63829.78723404256,26.0082,26.0528,26.0082,26.0528,63829.7872
2012-07-05 14:40:00,46.78,46.83,46.78,46.83,74676.67918231123,26.0584,26.0862,26.0584,26.0862,74676.6792
2012-07-05 14:45:00,46.83,46.86,46.75,46.75,99986.09372827146,26.0862,26.1029,26.0417,26.0417,99986.0937
2012-07-05 14:50:00,46.75,46.77,46.72,46.73,42553.19148936171,26.0417,26.0528,26.0249,26.0305,42553.1915
2012-07-05 14:55:00,46.73,46.74,46.71,46.71,75789.1809205952,26.0305,26.0361,26.0194,26.0194,75789.1809
2012-07-05 15:00:00,46.71,46.71,46.64,46.67,65637.602558754,26.0194,26.0194,25.9804,25.9971,65637.6026
2012-07-05 15:05:00,46.68,46.69,46.67,46.68,75232.93005145321,26.0027,26.0082,25.9971,26.0027,75232.9301
2012-07-05 15:10:00,46.68,46.68,46.64,46.67,87053.26102072035,26.0027,26.0027,25.9804,25.9971,87053.261
2012-07-05 15:15:00,46.67,46.68,46.63,46.63,78848.5607008761,25.9971,26.0027,25.9748,25.9748,78848.5607
2012-07-05 15:20:00,46.63,46.68,46.62,46.63,88443.88819357532,25.9748,26.0027,25.9692,25.9748,88443.8882
2012-07-05 15:25:00,46.62,46.71,46.62,46.71,73564.17744402726,25.9692,26.0194,25.9692,26.0194,73564.1774
2012-07-05 15:30:00,46.71,46.71,46.67,46.69,96509.52579613408,26.0194,26.0194,25.9971,26.0082,96509.5258
2012-07-05 15:35:00,46.69,46.69,46.66,46.68,115978.30621610348,26.0082,26.0082,25.9915,26.0027,115978.3062
2012-07-05 15:40:00,46.68,46.72,46.68,46.71,133917.39674593243,26.0027,26.0249,26.0027,26.0194,133917.3967
2012-07-05 15:45:00,46.71,46.71,46.56,46.59,155193.99249061328,26.0194,26.0194,25.9358,25.9525,155193.9925
2012-07-05 15:50:00,46.59,46.61,46.55,46.58,222083.15950493675,25.9525,25.9637,25.9302,25.947,222083.1595
2012-07-05 15:55:00,46.58,46.6,46.55,46.57,307745.79335280217,25.947,25.9581,25.9302,25.9414,307745.7934
2012-07-06 09:30:00,46.38,47.01,46.32,46.99,279237.9363092755,25.8355,26.1865,25.8021,26.1753,279237.9363
2012-07-06 09:35:00,47.0,47.08,46.55,46.68,224030.0375469337,26.1809,26.2255,25.9302,26.0027,224030.0375
2012-07-06 09:40:00,46.66,46.77,46.45,46.68,123070.50479766376,25.9915,26.0528,25.8745,26.0027,123070.5048
2012-07-06 09:45:00,46.68,46.75,46.58,46.75,118620.4978445279,26.0027,26.0417,25.947,26.0417,118620.4978
2012-07-06 09:50:00,46.75,46.75,46.66,46.71,66611.04157975248,26.0417,26.0417,25.9915,26.0194,66611.0416
2012-07-06 09:55:00,46.72,46.78,46.68,46.73,97900.15296898902,26.0249,26.0584,26.0027,26.0305,97900.153
2012-07-06 10:00:00,46.74,46.76,46.66,46.68,77875.12167987763,26.0361,26.0472,25.9915,26.0027,77875.1217
2012-07-06 10:05:00,46.68,46.72,46.59,46.6,83159.50493672647,26.0027,26.0249,25.9525,25.9581,83159.5049
2012-07-06 10:10:00,46.59,46.64,46.54,46.56,87748.57460714784,25.9525,25.9804,25.9247,25.9358,87748.5746
2012-07-06 10:15:00,46.56,46.59,46.55,46.57,87053.26102072035,25.9358,25.9525,25.9302,25.9414,87053.261
2012-07-06 10:20:00,46.58,46.66,46.5,46.66,64525.100820470034,25.947,25.9915,25.9024,25.9915,64525.1008
2012-07-06 10:25:00,46.66,46.73,46.6,46.66,99429.84285912948,25.9915,26.0305,25.9581,25.9915,99429.8429
2012-07-06 10:30:00,46.66,46.67,46.5,46.5,83437.63037129746,25.9915,25.9971,25.9024,25.9024,83437.6304
2012-07-06 10:35:00,46.5,46.59,46.45,46.59,102906.41079126688,25.9024,25.9525,25.8745,25.9525,102906.4108
2012-07-06 10:40:00,46.59,46.67,46.55,46.59,91920.4561257127,25.9525,25.9971,25.9302,25.9525,91920.4561
2012-07-06 10:45:00,46.58,46.58,46.45,46.5,65915.727993325,25.947,25.947,25.8745,25.9024,65915.728
2012-07-06 10:50:00,46.5,46.54,46.48,46.54,46725.07300792658,25.9024,25.9247,25.8913,25.9247,46725.073
2012-07-06 10:55:00,46.53,46.56,46.49,46.49,36156.3064942289,25.9191,25.9358,25.8968,25.8968,36156.3065
2012-07-06 11:00:00,46.49,46.51,46.48,46.5,41023.50159922125,25.8968,25.908,25.8913,25.9024,41023.5016
2012-07-06 11:05:00,46.5,46.52,46.49,46.5,35739.118342372414,25.9024,25.9135,25.8968,25.9024,35739.1183
2012-07-06 11:10:00,46.5,46.5,46.46,46.46,52287.58169934641,25.9024,25.9024,25.8801,25.8801,52287.5817
2012-07-06 11:15:00,46.46,46.49,46.42,46.49,35182.86747323043,25.8801,25.8968,25.8578,25.8968,35182.8675
2012-07-06 11:20:00,46.48,46.48,46.42,46.42,38798.49812265332,25.8913,25.8913,25.8578,25.8578,38798.4981
2012-07-06 11:25:00,46.42,46.46,46.41,46.43,45890.6967042136,25.8578,25.8801,25.8523,25.8634,45890.6967
2012-07-06 11:30:00,46.42,46.45,46.41,46.45,33235.98943123349,25.8578,25.8745,25.8523,25.8745,33235.9894
2012-07-06 11:35:00,46.45,46.46,46.41,46.42,40050.06257822278,25.8745,25.8801,25.8523,25.8578,40050.0626
2012-07-06 11:40:00,46.42,46.48,46.41,46.45,94701.71047142262,25.8578,25.8913,25.8523,25.8745,94701.7105
2012-07-06 11:45:00,46.45,46.46,46.42,46.43,27256.29258795717,25.8745,25.8801,25.8578,25.8634,27256.2926
2012-07-06 11:50:00,46.43,46.43,46.35,46.35,28368.79432624113,25.8634,25.8634,25.8188,25.8188,28368.7943
2012-07-06 11:55:00,46.35,46.35,46.24,46.24,49923.51550549298,25.8188,25.8188,25.7576,25.7576,49923.5155
2012-07-06 12:00:00,46.25,46.26,46.22,46.25,123070.50479766376,25.7631,25.7687,25.7464,25.7631,123070.5048
2012-07-06 12:05:00,46.25,46.31,46.23,46.31,85523.5711305799,25.7631,25.7966,25.752,25.7966,85523.5711
2012-07-06 12:10:00,46.31,46.31,46.27,46.27,47698.51202892505,25.7966,25.7966,25.7743,25.7743,47698.512
2012-07-06 12:15:00,46.27,46.28,46.25,46.26,26839.104436100683,25.7743,25.7798,25.7631,25.7687,26839.1044
2012-07-06 12:20:00,46.26,46.27,46.25,46.25,21554.721179251843,25.7687,25.7743,25.7631,25.7631,21554.7212
2012-07-06 12:25:00,46.25,46.27,46.22,46.26,25170.35182867473,25.7631,25.7743,25.7464,25.7687,25170.3518
2012-07-06 12:30:00,46.26,46.27,46.24,46.25,29759.421499096094,25.7687,25.7743,25.7576,25.7631,29759.4215
2012-07-06 12:35:00,46.25,46.25,46.23,46.25,35182.86747323043,25.7631,25.7631,25.752,25.7631,35182.8675
2012-07-06 12:40:00,46.25,46.27,46.22,46.27,29203.17062995411,25.7631,25.7743,25.7464,25.7743,29203.1706
2012-07-06 12:45:00,46.27,46.34,46.25,46.33,20303.156723682383,25.7743,25.8133,25.7631,25.8077,20303.1567
2012-07-06 12:50:00,46.33,46.35,46.3,46.3,23223.4737866778,25.8077,25.8188,25.791,25.791,23223.4738
2012-07-06 12:55:00,46.3,46.34,46.3,46.33,16826.58879154499,25.791,25.8133,25.791,25.8077,16826.5888
2012-07-06 13:00:00,46.34,46.36,46.32,46.32,95953.27492699208,25.8133,25.8244,25.8021,25.8021,95953.2749
2012-07-06 13:05:00,46.31,46.34,46.31,46.32,18912.529550827425,25.7966,25.8133,25.7966,25.8021,18912.5296
2012-07-06 13:10:00,46.32,46.32,46.3,46.3,17243.776943401477,25.8021,25.8021,25.791,25.791,17243.7769
2012-07-06 13:15:00,46.31,46.37,46.3,46.35,27117.22987067168,25.7966,25.83,25.791,25.8188,27117.2299
2012-07-06 13:20:00,46.35,46.35,46.28,46.28,19468.780419969407,25.8188,25.8188,25.7798,25.7798,19468.7804
2012-07-06 13:25:00,46.28,46.3,46.27,46.27,25587.539980531223,25.7798,25.791,25.7743,25.7743,25587.54
2012-07-06 13:30:00,46.27,46.35,46.23,46.35,89834.51536643026,25.7743,25.8188,25.752,25.8188,89834.5154
2012-07-06 13:35:00,46.35,46.37,46.31,46.31,52982.89528577389,25.8188,25.83,25.7966,25.7966,52982.8953
2012-07-06 13:40:00,46.31,46.32,46.27,46.3,28090.668891670142,25.7966,25.8021,25.7743,25.791,28090.6689
2012-07-06 13:45:00,46.3,46.3,46.28,46.29,18356.27868168544,25.791,25.791,25.7798,25.7854,18356.2787
2012-07-06 13:50:00,46.29,46.29,46.24,46.24,28507.85704352664,25.7854,25.7854,25.7576,25.7576,28507.857
2012-07-06 13:55:00,46.25,46.25,46.18,46.21,59101.6548463357,25.7631,25.7631,25.7241,25.7409,59101.6548
2012-07-06 14:00:00,46.21,46.22,46.17,46.19,45056.32040050063,25.7409,25.7464,25.7186,25.7297,45056.3204
2012-07-06 14:05:00,46.2,46.2,46.17,46.17,48254.76289806704,25.7353,25.7353,25.7186,25.7186,48254.7629
2012-07-06 14:10:00,46.17,46.17,46.12,46.17,54512.58517591434,25.7186,25.7186,25.6907,25.7186,54512.5852
2012-07-06 14:15:00,46.17,46.19,46.15,46.17,26978.16715338618,25.7186,25.7297,25.7074,25.7186,26978.1672
2012-07-06 14:20:00,46.17,46.26,46.16,46.24,26421.916284244195,25.7186,25.7687,25.713,25.7576,26421.9163
2012-07-06 14:25:00,46.24,46.3,46.24,46.28,26282.8535669587,25.7576,25.791,25.7576,25.7798,26282.8536
2012-07-06 14:30:00,46.29,46.32,46.29,46.32,18912.529550827425,25.7854,25.8021,25.7854,25.8021,18912.5296
2012-07-06 14:35:00,46.32,46.37,46.31,46.34,37546.93366708386,25.8021,25.83,25.7966,25.8133,37546.9337
2012-07-06 14:40:00,46.33,46.35,46.3,46.35,37546.93366708386,25.8077,25.8188,25.791,25.8188,37546.9337
2012-07-06 14:45:00,46.35,46.37,46.26,46.26,51592.26811291893,25.8188,25.83,25.7687,25.7687,51592.2681
2012-07-06 14:50:00,46.26,46.31,46.25,46.3,44082.88137950216,25.7687,25.7966,25.7631,25.791,44082.8814
2012-07-06 14:55:00,46.3,46.37,46.3,46.35,101098.59546655545,25.791,25.83,25.791,25.8188,101098.5955
2012-07-06 15:00:00,46.36,46.37,46.35,46.35,46168.8221387846,25.8244,25.83,25.8188,25.8188,46168.8221
2012-07-06 15:05:00,46.35,46.39,46.33,46.38,78014.18439716313,25.8188,25.8411,25.8077,25.8355,78014.1844
2012-07-06 15:10:00,46.39,46.43,46.39,46.43,33792.24030037547,25.8411,25.8634,25.8411,25.8634,33792.2403
2012-07-06 15:15:00,46.43,46.51,46.42,46.5,63412.59908218607,25.8634,25.908,25.8578,25.9024,63412.5991
2012-07-06 15:20:00,46.51,46.52,46.47,46.48,45890.6967042136,25.908,25.9135,25.8857,25.8913,45890.6967
2012-07-06 15:25:00,46.49,46.49,46.45,46.45,41718.81518564873,25.8968,25.8968,25.8745,25.8745,41718.8152
2012-07-06 15:30:00,46.45,46.54,46.45,46.53,48811.01376720901,25.8745,25.9247,25.8745,25.9191,48811.0138
2012-07-06 15:35:00,46.53,46.56,46.5,46.52,70643.86038103185,25.9191,25.9358,25.9024,25.9135,70643.8604
2012-07-06 15:40:00,46.53,46.59,46.5,46.58,67862.60603532194,25.9191,25.9525,25.9024,25.947,67862.606
2012-07-06 15:45:00,46.58,46.71,46.58,46.65,267973.85620915034,25.947,26.0194,25.947,25.9859,267973.8562
2012-07-06 15:50:00,46.65,46.68,46.61,46.65,130301.76609650954,25.9859,26.0027,25.9637,25.9859,130301.7661
2012-07-06 15:55:00,46.66,46.73,46.64,46.68,331803.6434431929,25.9915,26.0305,25.9804,26.0027,331803.6434
2012-07-09 09:30:00,46.74,46.74,46.56,46.58,79404.81157001808,26.0361,26.0361,25.9358,25.947,79404.8116
2012-07-09 09:35:00,46.58,46.66,46.5,46.55,85940.75928243638,25.947,25.9915,25.9024,25.9302,85940.7593
2012-07-09 09:40:00,46.54,46.54,46.38,46.44,55346.96147962732,25.9247,25.9247,25.8355,25.869,55346.9615
2012-07-09 09:45:00,46.43,46.43,46.3,46.37,69392.29592546239,25.8634,25.8634,25.791,25.83,69392.2959
2012-07-09 09:50:00,46.37,46.41,46.32,46.37,91225.14253928524,25.83,25.8523,25.8021,25.83,91225.1425
2012-07-09 09:55:00,46.37,46.5,46.3,46.34,73981.36559588375,25.83,25.9024,25.791,25.8133,73981.3656
2012-07-09 10:00:00,46.33,46.36,46.26,46.36,73981.36559588375,25.8077,25.8244,25.7687,25.8244,73981.3656
2012-07-09 10:05:00,46.36,46.37,46.19,46.2,132387.70685579197,25.8244,25.83,25.7297,25.7353,132387.7069
2012-07-09 10:10:00,46.19,46.28,46.16,46.19,82325.12863301349,25.7297,25.7798,25.713,25.7297,82325.1286
2012-07-09 10:15:00,46.19,46.22,45.99,46.0,133222.08315950495,25.7297,25.7464,25.6183,25.6239,133222.0832
2012-07-09 10:20:00,46.0,46.02,45.89,45.94,106104.85328883328,25.6239,25.635,25.5626,25.5904,106104.8533
2012-07-09 10:25:00,45.94,45.96,45.88,45.91,115004.867195105,25.5904,25.6016,25.557,25.5737,115004.8672
2012-07-09 10:30:00,45.91,45.92,45.89,45.9,84550.13210958143,25.5737,25.5793,25.5626,25.5682,84550.1321
2012-07-09 10:35:00,45.9,45.91,45.84,45.84,81768.87776387151,25.5682,25.5737,25.5347,25.5347,81768.8778
2012-07-09 10:40:00,45.85,45.86,45.79,45.81,96231.40036156308,25.5403,25.5459,25.5069,25.518,96231.4004
2012-07-09 10:45:00,45.81,45.84,45.76,45.81,79682.93700458908,25.518,25.5347,25.4902,25.518,79682.937
2012-07-09 10:50:00,45.82,45.86,45.79,45.8,60214.15658461967,25.5236,25.5459,25.5069,25.5125,60214.1566
2012-07-09 10:55:00,45.8,45.82,45.75,45.76,95257.9613405646,25.5125,25.5236,25.4846,25.4902,95257.9613
2012-07-09 11:00:00,45.75,45.79,45.73,45.76,161869.00292031709,25.4846,25.5069,25.4735,25.4902,161869.0029
2012-07-09 11:05:00,45.76,45.77,45.63,45.71,141704.9089139202,25.4902,25.4958,25.4178,25.4623,141704.9089
2012-07-09 11:10:00,45.7,45.71,45.65,45.71,54790.71061048533,25.4568,25.4623,25.4289,25.4623,54790.7106
2012-07-09 11:15:00,45.71,45.76,45.7,45.73,55764.1496314838,25.4623,25.4902,25.4568,25.4735,55764.1496
2012-07-09 11:20:00,45.73,45.77,45.68,45.68,89695.45264914478,25.4735,25.4958,25.4456,25.4456,89695.4526
2012-07-09 11:25:00,45.68,45.71,45.61,45.62,85245.4456960089,25.4456,25.4623,25.4066,25.4122,85245.4457
2012-07-09 11:30:00,45.63,45.63,45.5,45.51,72312.6129884578,25.4178,25.4178,25.3454,25.3509,72312.613
2012-07-09 11:35:00,45.52,45.52,45.45,45.48,54790.71061048533,25.3565,25.3565,25.3175,25.3342,54790.7106
2012-07-09 11:40:00,45.48,45.63,45.45,45.63,126825.19816437214,25.3342,25.4178,25.3175,25.4178,126825.1982
2012-07-09 11:45:00,45.63,45.67,45.52,45.58,106382.97872340426,25.4178,25.44,25.3565,25.3899,106382.9787
2012-07-09 11:50:00,45.58,45.6,45.55,45.58,78153.24711444862,25.3899,25.4011,25.3732,25.3899,78153.2471
2012-07-09 11:55:00,45.58,45.6,45.55,45.55,82186.065915728,25.3899,25.4011,25.3732,25.3732,82186.0659
2012-07-09 12:00:00,45.56,45.56,45.5,45.54,98873.59198998749,25.3788,25.3788,25.3454,25.3676,98873.592
2012-07-09 12:05:00,45.54,45.63,45.53,45.63,90529.82895285774,25.3676,25.4178,25.3621,25.4178,90529.829
2012-07-09 12:10:00,45.63,45.73,45.62,45.72,77457.93352802114,25.4178,25.4735,25.4122,25.4679,77457.9335
2012-07-09 12:15:00,45.72,45.79,45.71,45.74,149075.23293005145,25.4679,25.5069,25.4623,25.479,149075.2329
2012-07-09 12:20:00,45.73,45.76,45.71,45.72,149770.5465164789,25.4735,25.4902,25.4623,25.4679,149770.5465
2012-07-09 12:25:00,45.72,45.74,45.67,45.68,52009.45626477542,25.4679,25.479,25.44,25.4456,52009.4563
2012-07-09 12:30:00,45.69,45.74,45.68,45.71,21554.721179251843,25.4512,25.479,25.4456,25.4623,21554.7212
2012-07-09 12:35:00,45.71,45.73,45.69,45.73,19190.65498539841,25.4623,25.4735,25.4512,25.4735,19190.655
2012-07-09 12:40:00,45.73,45.74,45.7,45.7,27673.48073981365,25.4735,25.479,25.4568,25.4568,27673.4807
2012-07-09 12:45:00,45.7,45.71,45.67,45.7,17104.71422611598,25.4568,25.4623,25.44,25.4568,17104.7142
2012-07-09 12:50:00,45.71,45.73,45.68,45.68,31984.424975664027,25.4623,25.4735,25.4456,25.4456,31984.425
2012-07-09 12:55:00,45.69,45.69,45.61,45.62,28368.79432624113,25.4512,25.4512,25.4066,25.4122,28368.7943
2012-07-09 13:00:00,45.63,45.69,45.63,45.66,31010.98595466556,25.4178,25.4512,25.4178,25.4345,31010.986
2012-07-09 13:05:00,45.66,45.66,45.59,45.64,28090.668891670142,25.4345,25.4345,25.3955,25.4233,28090.6689
2012-07-09 13:10:00,45.64,45.68,45.63,45.65,53817.27158948686,25.4233,25.4456,25.4178,25.4289,53817.2716
2012-07-09 13:15:00,45.65,45.73,45.62,45.73,71895.42483660132,25.4289,25.4735,25.4122,25.4735,71895.4248
2012-07-09 13:20:00,45.73,45.73,45.7,45.73,31567.23682380754,25.4735,25.4735,25.4568,25.4735,31567.2368
2012-07-09 13:25:00,45.72,45.75,45.71,45.73,99151.71742455848,25.4679,25.4846,25.4623,25.4735,99151.7174
2012-07-09 13:30:00,45.73,45.73,45.67,45.68,29759.421499096094,25.4735,25.4735,25.44,25.4456,29759.4215
2012-07-09 13:35:00,45.68,45.72,45.66,45.69,32679.738562091505,25.4456,25.4679,25.4345,25.4512,32679.7386
2012-07-09 13:40:00,45.69,45.72,45.69,45.71,35878.18105965791,25.4512,25.4679,25.4512,25.4623,35878.1811
2012-07-09 13:45:00,45.71,45.74,45.69,45.7,27117.22987067168,25.4623,25.479,25.4512,25.4568,27117.2299
2012-07-09 13:50:00,45.7,45.7,45.64,45.65,42275.06605479072,25.4568,25.4568,25.4233,25.4289,42275.0661
2012-07-09 13:55:00,45.65,45.67,45.64,45.66,40050.06257822278,25.4289,25.44,25.4233,25.4345,40050.0626
2012-07-09 14:00:00,45.65,45.66,45.62,45.66,31150.04867195105,25.4289,25.4345,25.4122,25.4345,31150.0487
2012-07-09 14:05:00,45.66,45.67,45.63,45.66,38242.24725351133,25.4345,25.44,25.4178,25.4345,38242.2473
2012-07-09 14:10:00,45.66,45.67,45.63,45.64,47837.57474621054,25.4345,25.44,25.4178,25.4233,47837.5747
2012-07-09 14:15:00,45.64,45.72,45.63,45.72,128911.13892365458,25.4233,25.4679,25.4178,25.4679,128911.1389
2012-07-09 14:20:00,45.72,45.75,45.71,45.73,64803.22625504103,25.4679,25.4846,25.4623,25.4735,64803.2263
2012-07-09 14:25:00,45.73,45.74,45.66,45.66,81212.62689472953,25.4735,25.479,25.4345,25.4345,81212.6269
2012-07-09 14:30:00,45.66,45.69,45.62,45.63,55625.08691419831,25.4345,25.4512,25.4122,25.4178,55625.0869
2012-07-09 14:35:00,45.63,45.64,45.61,45.64,20720.34487553887,25.4178,25.4233,25.4066,25.4233,20720.3449
2012-07-09 14:40:00,45.64,45.64,45.54,45.55,52009.45626477542,25.4233,25.4233,25.3676,25.3732,52009.4563
2012-07-09 14:45:00,45.55,45.55,45.49,45.54,48115.70018078154,25.3732,25.3732,25.3398,25.3676,48115.7002
2012-07-09 14:50:00,45.55,45.57,45.54,45.55,42970.37964121819,25.3732,25.3843,25.3676,25.3732,42970.3796
2012-07-09 14:55:00,45.56,45.56,45.48,45.52,96509.52579613408,25.3788,25.3788,25.3342,25.3565,96509.5258
2012-07-09 15:00:00,45.52,45.68,45.5,45.68,66193.85342789599,25.3565,25.4456,25.3454,25.4456,66193.8534
2012-07-09 15:05:00,45.68,45.68,45.63,45.65,53400.083437630376,25.4456,25.4456,25.4178,25.4289,53400.0834
2012-07-09 15:10:00,45.66,45.66,45.64,45.66,31150.04867195105,25.4345,25.4345,25.4233,25.4345,31150.0487
2012-07-09 15:15:00,45.66,45.68,45.65,45.66,63273.536364900574,25.4345,25.4456,25.4289,25.4345,63273.5364
2012-07-09 15:20:00,45.67,45.69,45.61,45.69,73564.17744402726,25.44,25.4512,25.4066,25.4512,73564.1774
2012-07-09 15:25:00,45.69,45.73,45.66,45.73,60631.34473647615,25.4512,25.4735,25.4345,25.4735,60631.3447
2012-07-09 15:30:00,45.73,45.73,45.68,45.7,84132.94395772494,25.4735,25.4735,25.4456,25.4568,84132.944
2012-07-09 15:35:00,45.7,45.73,45.7,45.7,122792.37936309275,25.4568,25.4735,25.4568,25.4568,122792.3794
2012-07-09 15:40:00,45.7,45.73,45.68,45.72,106243.91600611876,25.4568,25.4735,25.4456,25.4679,106243.916
2012-07-09 15:45:00,45.72,45.72,45.65,45.66,255458.2116534557,25.4679,25.4679,25.4289,25.4345,255458.2117
2012-07-09 15:50:00,45.66,45.66,45.58,45.66,340842.72006675013,25.4345,25.4345,25.3899,25.4345,340842.7201
2012-07-09 15:55:00,45.66,45.67,45.58,45.64,584619.6634682242,25.4345,25.44,25.3899,25.4233,584619.6635
2012-07-10 09:30:00,45.99,46.26,45.68,45.86,267556.66805729386,25.6183,25.7687,25.4456,25.5459,267556.6681
2012-07-10 09:35:00,45.9,45.99,45.81,45.86,185648.72757613685,25.5682,25.6183,25.518,25.5459,185648.7276
2012-07-10 09:40:00,45.86,45.9,45.75,45.79,148797.10749548048,25.5459,25.5682,25.4846,25.5069,148797.1075
2012-07-10 09:45:00,45.77,45.87,45.73,45.85,163815.88096231403,25.4958,25.5515,25.4735,25.5403,163815.881
2012-07-10 09:50:00,45.85,45.97,45.83,45.96,281741.0652204144,25.5403,25.6072,25.5292,25.6016,281741.0652
2012-07-10 09:55:00,45.98,45.99,45.9,45.95,65776.6652760395,25.6127,25.6183,25.5682,25.596,65776.6653
2012-07-10 10:00:00,45.95,45.96,45.9,45.91,89000.1390627173,25.596,25.6016,25.5682,25.5737,89000.1391
2012-07-10 10:05:00,45.91,45.95,45.87,45.91,69392.29592546239,25.5737,25.596,25.5515,25.5737,69392.2959
2012-07-10 10:10:00,45.91,45.94,45.79,45.83,164233.0691141705,25.5737,25.5904,25.5069,25.5292,164233.0691
2012-07-10 10:15:00,45.83,45.86,45.72,45.72,55903.2123487693,25.5292,25.5459,25.4679,25.4679,55903.2123
2012-07-10 10:20:00,45.72,45.78,45.68,45.76,41162.564316506745,25.4679,25.5013,25.4456,25.4902,41162.5643
2012-07-10 10:25:00,45.76,45.86,45.76,45.86,46864.13572521207,25.4902,25.5459,25.4902,25.5459,46864.1357
2012-07-10 10:30:00,45.86,45.88,45.79,45.8,39215.68627450981,25.5459,25.557,25.5069,25.5125,39215.6863
2012-07-10 10:35:00,45.79,45.79,45.7,45.72,32818.801279377,25.5069,25.5069,25.4568,25.4679,32818.8013
2012-07-10 10:40:00,45.73,45.79,45.66,45.74,52148.51898206092,25.4735,25.5069,25.4345,25.479,52148.519
2012-07-10 10:45:00,45.75,45.75,45.68,45.68,43387.56779307468,25.4846,25.4846,25.4456,25.4456,43387.5678
2012-07-10 10:50:00,45.69,45.71,45.64,45.68,28507.85704352664,25.4512,25.4623,25.4233,25.4456,28507.857
2012-07-10 10:55:00,45.68,45.69,45.58,45.66,35460.992907801425,25.4456,25.4512,25.3899,25.4345,35460.9929
2012-07-10 11:00:00,45.66,45.67,45.61,45.61,37685.99638436936,25.4345,25.44,25.4066,25.4066,37685.9964
2012-07-10 11:05:00,45.61,45.61,45.48,45.51,31845.362258378533,25.4066,25.4066,25.3342,25.3509,31845.3623
2012-07-10 11:10:00,45.5,45.56,45.46,45.54,29898.484216381592,25.3454,25.3788,25.3231,25.3676,29898.4842
2012-07-10 11:15:00,45.53,45.61,45.52,45.6,21415.658461966348,25.3621,25.4066,25.3565,25.4011,21415.6585
2012-07-10 11:20:00,45.6,45.7,45.6,45.68,37685.99638436936,25.4011,25.4568,25.4011,25.4456,37685.9964
2012-07-10 11:25:00,45.68,45.75,45.68,45.71,37546.93366708386,25.4456,25.4846,25.4456,25.4623,37546.9337
2012-07-10 11:30:00,45.71,45.75,45.69,45.7,57850.09039076624,25.4623,25.4846,25.4512,25.4568,57850.0904
2012-07-10 11:35:00,45.69,45.73,45.68,45.71,29481.296064525104,25.4512,25.4735,25.4456,25.4623,29481.2961
2012-07-10 11:40:00,45.71,45.72,45.62,45.66,77457.93352802114,25.4623,25.4679,25.4122,25.4345,77457.9335
2012-07-10 11:45:00,45.66,45.77,45.66,45.72,93032.95786399666,25.4345,25.4958,25.4345,25.4679,93032.9579
2012-07-10 11:50:00,45.73,45.74,45.69,45.71,41579.75246836324,25.4735,25.479,25.4512,25.4623,41579.7525
2012-07-10 11:55:00,45.72,45.73,45.66,45.66,45751.63398692811,25.4679,25.4735,25.4345,25.4345,45751.634
2012-07-10 12:00:00,45.66,45.72,45.66,45.68,37546.93366708386,25.4345,25.4679,25.4345,25.4456,37546.9337
2012-07-10 12:05:00,45.7,45.71,45.63,45.65,26421.916284244195,25.4568,25.4623,25.4178,25.4289,26421.9163
2012-07-10 12:10:00,45.63,45.65,45.58,45.58,15853.149770546515,25.4178,25.4289,25.3899,25.3899,15853.1498
2012-07-10 12:15:00,45.59,45.61,45.57,45.59,16826.58879154499,25.3955,25.4066,25.3843,25.3955,16826.5888
2012-07-10 12:20:00,45.6,45.63,45.56,45.63,33514.114865804484,25.4011,25.4178,25.3788,25.4178,33514.1149
2012-07-10 12:25:00,45.63,45.65,45.61,45.63,30732.860520094564,25.4178,25.4289,25.4066,25.4178,30732.8605
2012-07-10 12:30:00,45.62,45.67,45.62,45.66,15296.898901404536,25.4122,25.44,25.4122,25.4345,15296.8989
2012-07-10 12:35:00,45.66,45.68,45.65,45.65,22250.034765679324,25.4345,25.4456,25.4289,25.4289,22250.0348
2012-07-10 12:40:00,45.65,45.66,45.6,45.61,23501.599221248784,25.4289,25.4345,25.4011,25.4066,23501.5992
2012-07-10 12:45:00,45.61,45.63,45.61,45.61,23501.599221248784,25.4066,25.4178,25.4066,25.4066,23501.5992
2012-07-10 12:50:00,45.62,45.63,45.61,45.61,18495.341398970937,25.4122,25.4178,25.4066,25.4066,18495.3414
2012-07-10 12:55:00,45.62,45.62,45.54,45.57,27117.22987067168,25.4122,25.4122,25.3676,25.3843,27117.2299
2012-07-10 13:00:00,45.58,45.63,45.58,45.62,17660.96509525796,25.3899,25.4178,25.3899,25.4122,17660.9651
2012-07-10 13:05:00,45.63,45.63,45.6,45.62,24057.85009039077,25.4178,25.4178,25.4011,25.4122,24057.8501
2012-07-10 13:10:00,45.63,45.63,45.59,45.63,38242.24725351133,25.4178,25.4178,25.3955,25.4178,38242.2473
2012-07-10 13:15:00,45.63,45.63,45.62,45.63,25031.28911138924,25.4178,25.4178,25.4122,25.4178,25031.2891
2012-07-10 13:20:00,45.63,45.63,45.57,45.61,30315.67236823808,25.4178,25.4178,25.3843,25.4066,30315.6724
2012-07-10 13:25:00,45.61,45.63,45.58,45.61,33235.98943123349,25.4066,25.4178,25.3899,25.4066,33235.9894
2012-07-10 13:30:00,45.61,45.63,45.56,45.59,39215.68627450981,25.4066,25.4178,25.3788,25.3955,39215.6863
2012-07-10 13:35:00,45.59,45.61,45.55,45.55,28368.79432624113,25.3955,25.4066,25.3732,25.3732,28368.7943
2012-07-10 13:40:00,45.55,45.62,45.55,45.62,70365.73494646086,25.3732,25.4122,25.3732,25.4122,70365.7349
2012-07-10 13:45:00,45.63,45.63,45.55,45.55,52148.51898206092,25.4178,25.4178,25.3732,25.3732,52148.519
2012-07-10 13:50:00,45.55,45.62,45.52,45.57,89417.32721457379,25.3732,25.4122,25.3565,25.3843,89417.3272
2012-07-10 13:55:00,45.57,45.57,45.46,45.46,31010.98595466556,25.3843,25.3843,25.3231,25.3231,31010.986
2012-07-10 14:00:00,45.47,45.47,45.42,45.45,81351.68961201502,25.3286,25.3286,25.3008,25.3175,81351.6896
2012-07-10 14:05:00,45.45,45.45,45.4,45.41,59796.968432763184,25.3175,25.3175,25.2896,25.2952,59796.9684
2012-07-10 14:10:00,45.42,45.42,45.32,45.33,71339.17396745933,25.3008,25.3008,25.2451,25.2507,71339.174
2012-07-10 14:15:00,45.33,45.33,45.23,45.27,172298.70671672927,25.2507,25.2507,25.195,25.2172,172298.7067
2012-07-10 14:20:00,45.27,45.34,45.23,45.3,77318.87081073565,25.2172,25.2562,25.195,25.2339,77318.8708
2012-07-10 14:25:00,45.3,45.33,45.29,45.3,48532.88833263802,25.2339,25.2507,25.2284,25.2339,48532.8883
2012-07-10 14:30:00,45.3,45.3,45.2,45.21,150743.98553747742,25.2339,25.2339,25.1782,25.1838,150743.9855
2012-07-10 14:35:00,45.21,45.25,45.19,45.25,116256.43165067448,25.1838,25.2061,25.1727,25.2061,116256.4317
2012-07-10 14:40:00,45.26,45.27,45.22,45.22,42553.19148936171,25.2117,25.2172,25.1894,25.1894,42553.1915
2012-07-10 14:45:00,45.22,45.28,45.22,45.26,38381.30997079684,25.1894,25.2228,25.1894,25.2117,38381.31
2012-07-10 14:50:00,45.26,45.26,45.21,45.22,126408.01001251566,25.2117,25.2117,25.1838,25.1894,126408.01
2012-07-10 14:55:00,45.22,45.24,45.2,45.2,65220.41440689752,25.1894,25.2005,25.1782,25.1782,65220.4144
2012-07-10 15:00:00,45.2,45.3,45.2,45.28,96787.65123070506,25.1782,25.2339,25.1782,25.2228,96787.6512
2012-07-10 15:05:00,45.28,45.32,45.25,45.3,135725.21207064387,25.2228,25.2451,25.2061,25.2339,135725.2121
2012-07-10 15:10:00,45.3,45.31,45.24,45.25,76762.61994159367,25.2339,25.2395,25.2005,25.2061,76762.6199
2012-07-10 15:15:00,45.26,45.27,45.22,45.26,45890.6967042136,25.2117,25.2172,25.1894,25.2117,45890.6967
2012-07-10 15:20:00,45.26,45.27,45.22,45.24,109303.29578639969,25.2117,25.2172,25.1894,25.2005,109303.2958
2012-07-10 15:25:00,45.24,45.27,45.19,45.2,57850.09039076624,25.2005,25.2172,25.1727,25.1782,57850.0904
2012-07-10 15:30:00,45.2,45.25,45.2,45.25,120845.50132109584,25.1782,25.2061,25.1782,25.2061,120845.5013
2012-07-10 15:35:00,45.25,45.25,45.19,45.21,80517.31330830205,25.2061,25.2061,25.1727,25.1838,80517.3133
2012-07-10 15:40:00,45.2,45.23,45.17,45.22,114726.74176053402,25.1782,25.195,25.1615,25.1894,114726.7418
2012-07-10 15:45:00,45.22,45.33,45.22,45.25,168126.82519816438,25.1894,25.2507,25.1894,25.2061,168126.8252
2012-07-10 15:50:00,45.27,45.37,45.26,45.32,192462.80072312616,25.2172,25.2729,25.2117,25.2451,192462.8007
2012-07-10 15:55:00,45.32,45.4,45.27,45.34,406063.1344736476,25.2451,25.2896,25.2172,25.2562,406063.1345
2012-07-11 09:30:00,45.28,45.4,45.24,45.3,318453.6225837853,25.3388,25.406,25.3165,25.35,318453.6226
2012-07-11 09:35:00,45.3,45.31,45.02,45.1,137672.0901126408,25.35,25.3556,25.1933,25.2381,137672.0901
2012-07-11 09:40:00,45.12,45.14,44.87,44.9,87470.44917257685,25.2493,25.2605,25.1094,25.1262,87470.4492
2012-07-11 09:45:00,44.91,45.09,44.71,45.07,98873.59198998749,25.1318,25.2325,25.0199,25.2213,98873.592
2012-07-11 09:50:00,45.07,45.23,44.84,45.22,199694.0620219719,25.2213,25.3109,25.0926,25.3053,199694.062
2012-07-11 09:55:00,45.22,45.28,45.17,45.17,50062.57822277848,25.3053,25.3388,25.2773,25.2773,50062.5782
2012-07-11 10:00:00,45.2,45.26,45.12,45.17,46586.01029064108,25.2941,25.3276,25.2493,25.2773,46586.0103
2012-07-11 10:05:00,45.17,45.21,45.09,45.12,56042.2750660548,25.2773,25.2997,25.2325,25.2493,56042.2751
2012-07-11 10:10:00,45.12,45.28,45.12,45.22,77179.80809345015,25.2493,25.3388,25.2493,25.3053,77179.8081
2012-07-11 10:15:00,45.23,45.23,45.16,45.19,54234.45974134335,25.3109,25.3109,25.2717,25.2885,54234.4597
2012-07-11 10:20:00,45.19,45.2,45.09,45.14,53261.02072034488,25.2885,25.2941,25.2325,25.2605,53261.0207
2012-07-11 10:25:00,45.15,45.18,44.98,45.03,46725.07300792658,25.2661,25.2829,25.171,25.1989,46725.073
2012-07-11 10:30:00,45.04,45.04,44.89,44.91,176887.77638715063,25.2045,25.2045,25.1206,25.1318,176887.7764
2012-07-11 10:35:00,44.91,44.97,44.89,44.9,58962.59212905021,25.1318,25.1654,25.1206,25.1262,58962.5921
2012-07-11 10:40:00,44.89,44.94,44.86,44.93,53121.958003059386,25.1206,25.1486,25.1038,25.143,53121.958
2012-07-11 10:45:00,44.94,44.95,44.86,44.93,201919.06549853983,25.1486,25.1542,25.1038,25.143,201919.0655
2012-07-11 10:50:00,44.92,44.95,44.81,44.83,90947.01710471424,25.1374,25.1542,25.0758,25.087,90947.0171
2012-07-11 10:55:00,44.81,44.84,44.73,44.74,47837.57474621054,25.0758,25.0926,25.0311,25.0367,47837.5747
2012-07-11 11:00:00,44.74,44.79,44.68,44.73,146850.22945348354,25.0367,25.0646,25.0031,25.0311,146850.2295
2012-07-11 11:05:00,44.73,44.84,44.7,44.76,59240.7175636212,25.0311,25.0926,25.0143,25.0478,59240.7176
2012-07-11 11:10:00,44.77,44.78,44.58,44.59,126129.88457794466,25.0534,25.059,24.9471,24.9527,126129.8846
2012-07-11 11:15:00,44.59,44.61,44.53,44.54,190376.8599638437,24.9527,24.9639,24.9191,24.9247,190376.86
2012-07-11 11:20:00,44.53,44.63,44.53,44.63,138784.59185092477,24.9191,24.9751,24.9191,24.9751,138784.5919
2012-07-11 11:25:00,44.64,44.72,44.62,44.68,53678.208872201365,24.9807,25.0255,24.9695,25.0031,53678.2089
2012-07-11 11:30:00,44.71,44.85,44.7,44.84,65498.5398414685,25.0199,25.0982,25.0143,25.0926,65498.5398
2012-07-11 11:35:00,44.84,44.84,44.76,44.76,60492.28201919066,25.0926,25.0926,25.0478,25.0478,60492.282
2012-07-11 11:40:00,44.76,44.81,44.76,44.79,36573.49464608539,25.0478,25.0758,25.0478,25.0646,36573.4946
2012-07-11 11:45:00,44.79,44.81,44.77,44.79,38242.24725351133,25.0646,25.0758,25.0534,25.0646,38242.2473
2012-07-11 11:50:00,44.8,44.87,44.8,44.82,54512.58517591434,25.0702,25.1094,25.0702,25.0814,54512.5852
2012-07-11 11:55:00,44.81,44.87,44.73,44.73,80100.12515644556,25.0758,25.1094,25.0311,25.0311,80100.1252
2012-07-11 12:00:00,44.74,44.74,44.69,44.73,94145.45960228064,25.0367,25.0367,25.0087,25.0311,94145.4596
2012-07-11 12:05:00,44.73,44.73,44.65,44.68,63273.536364900574,25.0311,25.0311,24.9863,25.0031,63273.5364
2012-07-11 12:10:00,44.69,44.7,44.67,44.68,36712.557363370885,25.0087,25.0143,24.9975,25.0031,36712.5574
2012-07-11 12:15:00,44.68,44.71,44.63,44.69,44917.25768321513,25.0031,25.0199,24.9751,25.0087,44917.2577
2012-07-11 12:20:00,44.69,44.7,44.61,44.64,121540.81490752332,25.0087,25.0143,24.9639,24.9807,121540.8149
2012-07-11 12:25:00,44.64,44.65,44.6,44.61,66332.91614518149,24.9807,24.9863,24.9583,24.9639,66332.9161
2012-07-11 12:30:00,44.62,44.66,44.59,44.65,77318.87081073565,24.9695,24.9919,24.9527,24.9863,77318.8708
2012-07-11 12:35:00,44.65,44.73,44.64,44.71,54512.58517591434,24.9863,25.0311,24.9807,25.0199,54512.5852
2012-07-11 12:40:00,44.71,44.81,44.71,44.78,58406.34125990822,25.0199,25.0758,25.0199,25.059,58406.3413
2012-07-11 12:45:00,44.78,44.78,44.71,44.73,31706.299541093034,25.059,25.059,25.0199,25.0311,31706.2995
2012-07-11 12:50:00,44.72,44.78,44.72,44.73,25031.28911138924,25.0255,25.059,25.0255,25.0311,25031.2891
2012-07-11 12:55:00,44.72,44.78,44.71,44.74,44221.94409678766,25.0255,25.059,25.0199,25.0367,44221.9441
2012-07-11 13:00:00,44.75,44.76,44.69,44.73,51175.079961062445,25.0423,25.0478,25.0087,25.0311,51175.08
2012-07-11 13:05:00,44.73,44.75,44.7,44.72,28925.04519538312,25.0311,25.0423,25.0143,25.0255,28925.0452
2012-07-11 13:10:00,44.73,44.74,44.68,44.69,28507.85704352664,25.0311,25.0367,25.0031,25.0087,28507.857
2012-07-11 13:15:00,44.69,44.69,44.59,44.59,38659.43540536783,25.0087,25.0087,24.9527,24.9527,38659.4354
2012-07-11 13:20:00,44.59,44.74,44.59,44.65,94701.71047142262,24.9527,25.0367,24.9527,24.9863,94701.7105
2012-07-11 13:25:00,44.66,44.74,44.66,44.72,40050.06257822278,24.9919,25.0367,24.9919,25.0255,40050.0626
2012-07-11 13:30:00,44.72,44.72,44.62,44.62,38381.30997079684,25.0255,25.0255,24.9695,24.9695,38381.31
2012-07-11 13:35:00,44.63,44.7,44.62,44.68,53678.208872201365,24.9751,25.0143,24.9695,25.0031,53678.2089
2012-07-11 13:40:00,44.68,44.81,44.68,44.74,80517.31330830205,25.0031,25.0758,25.0031,25.0367,80517.3133
2012-07-11 13:45:00,44.74,44.78,44.74,44.77,36573.49464608539,25.0367,25.059,25.0367,25.0534,36573.4946
2012-07-11 13:50:00,44.77,44.84,44.76,44.84,34209.42845223196,25.0534,25.0926,25.0478,25.0926,34209.4285
2012-07-11 13:55:00,44.84,44.86,44.78,44.84,136420.52565707135,25.0926,25.1038,25.059,25.0926,136420.5257
2012-07-11 14:00:00,44.84,44.94,44.65,44.71,184953.41398970937,25.0926,25.1486,24.9863,25.0199,184953.414
2012-07-11 14:05:00,44.71,44.74,44.62,44.72,92893.89514671118,25.0199,25.0367,24.9695,25.0255,92893.8951
2012-07-11 14:10:00,44.72,44.76,44.69,44.72,50896.95452649145,25.0255,25.0478,25.0087,25.0255,50896.9545
2012-07-11 14:15:00,44.72,44.73,44.62,44.63,173411.20845501323,25.0255,25.0311,24.9695,24.9751,173411.2085
2012-07-11 14:20:00,44.63,44.68,44.56,44.56,69253.2332081769,24.9751,25.0031,24.9359,24.9359,69253.2332
2012-07-11 14:25:00,44.56,44.58,44.52,44.56,164789.31998331248,24.9359,24.9471,24.9135,24.9359,164789.32
2012-07-11 14:30:00,44.56,44.56,44.49,44.52,52982.89528577389,24.9359,24.9359,24.8968,24.9135,52982.8953
2012-07-11 14:35:00,44.52,44.58,44.52,44.58,105965.79057154778,24.9135,24.9471,24.9135,24.9471,105965.7906
2012-07-11 14:40:00,44.58,44.61,44.56,44.57,90807.95438742872,24.9471,24.9639,24.9359,24.9415,90807.9544
2012-07-11 14:45:00,44.58,44.65,44.56,44.61,119176.74871366988,24.9471,24.9863,24.9359,24.9639,119176.7487
2012-07-11 14:50:00,44.61,44.66,44.53,44.53,127381.44903351412,24.9639,24.9919,24.9191,24.9191,127381.449
2012-07-11 14:55:00,44.53,44.56,44.46,44.48,79682.93700458908,24.9191,24.9359,24.88,24.8912,79682.937
2012-07-11 15:00:00,44.48,44.56,44.48,44.53,116534.55708524544,24.8912,24.9359,24.8912,24.9191,116534.5571
2012-07-11 15:05:00,44.54,44.55,44.48,44.53,103740.78709497984,24.9247,24.9303,24.8912,24.9191,103740.7871
2012-07-11 15:10:00,44.53,44.56,44.51,44.54,96648.58851341956,24.9191,24.9359,24.9079,24.9247,96648.5885
2012-07-11 15:15:00,44.53,44.55,44.47,44.53,80378.25059101655,24.9191,24.9303,24.8856,24.9191,80378.2506
2012-07-11 15:20:00,44.53,44.57,44.51,44.53,102628.28535669588,24.9191,24.9415,24.9079,24.9191,102628.2854
2012-07-11 15:25:00,44.53,44.58,44.42,44.45,120150.18773466836,24.9191,24.9471,24.8576,24.8744,120150.1877
2012-07-11 15:30:00,44.45,44.45,44.42,44.43,172994.02030315675,24.8744,24.8744,24.8576,24.8632,172994.0203
2012-07-11 15:35:00,44.44,44.48,44.41,44.46,140592.4071756362,24.8688,24.8912,24.852,24.88,140592.4072
2012-07-11 15:40:00,44.47,44.58,44.46,44.56,164372.131831456,24.8856,24.9471,24.88,24.9359,164372.1318
2012-07-11 15:45:00,44.56,44.66,44.56,44.62,191350.29898484217,24.9359,24.9919,24.9359,24.9695,191350.299
2012-07-11 15:50:00,44.61,44.66,44.61,44.62,254206.64719788625,24.9639,24.9919,24.9639,24.9695,254206.6472
2012-07-11 15:55:00,44.63,44.65,44.53,44.55,337366.1521346127,24.9751,24.9863,24.9191,24.9303,337366.1521
2012-07-12 09:30:00,44.2,44.61,44.15,44.15,438186.6221665972,24.7345,24.9639,24.7065,24.7065,438186.6222
2012-07-12 09:35:00,44.15,44.49,43.9,44.35,331108.32985676546,24.7065,24.8968,24.5666,24.8184,331108.3299
2012-07-12 09:40:00,44.36,44.62,44.32,44.62,188151.85648727577,24.824,24.9695,24.8016,24.9695,188151.8565
2012-07-12 09:45:00,44.59,44.94,44.58,44.91,246836.323181755,24.9527,25.1486,24.9471,25.1318,246836.3232
2012-07-12 09:50:00,44.91,45.25,44.82,45.22,235433.1803643444,25.1318,25.3221,25.0814,25.3053,235433.1804
2012-07-12 09:55:00,45.21,45.35,45.12,45.15,386316.2286191073,25.2997,25.378,25.2493,25.2661,386316.2286
2012-07-12 10:00:00,45.15,45.15,44.74,44.79,358364.6224447226,25.2661,25.2661,25.0367,25.0646,358364.6224
2012-07-12 10:05:00,44.8,44.96,44.77,44.85,377138.08927826455,25.0702,25.1598,25.0534,25.0982,377138.0893
2012-07-12 10:10:00,44.85,45.2,44.8,45.14,217633.1525518009,25.0982,25.2941,25.0702,25.2605,217633.1526
2012-07-12 10:15:00,45.14,45.2,45.02,45.09,133917.39674593243,25.2605,25.2941,25.1933,25.2325,133917.3967
2012-07-12 10:20:00,45.09,45.27,45.09,45.25,166040.88443888194,25.2325,25.3332,25.2325,25.3221,166040.8844
2012-07-12 10:25:00,45.25,45.32,45.2,45.29,125295.50827423167,25.3221,25.3612,25.2941,25.3444,125295.5083
2012-07-12 10:30:00,45.29,45.32,45.2,45.28,167153.38617716593,25.3444,25.3612,25.2941,25.3388,167153.3862
2012-07-12 10:35:00,45.28,45.32,45.23,45.27,88165.76275900431,25.3388,25.3612,25.3109,25.3332,88165.7628
2012-07-12 10:40:00,45.27,45.27,45.12,45.15,114587.67904324851,25.3332,25.3332,25.2493,25.2661,114587.679
2012-07-12 10:45:00,45.15,45.21,45.07,45.18,72451.6757057433,25.2661,25.2997,25.2213,25.2829,72451.6757
2012-07-12 10:50:00,45.18,45.21,45.07,45.17,144625.2259769156,25.2829,25.2997,25.2213,25.2773,144625.226
2012-07-12 10:55:00,45.17,45.2,45.11,45.17,50896.95452649145,25.2773,25.2941,25.2437,25.2773,50896.9545
2012-07-12 11:00:00,45.17,45.26,45.09,45.26,99847.03101098596,25.2773,25.3276,25.2325,25.3276,99847.031
2012-07-12 11:05:00,45.26,45.34,45.24,45.3,85245.4456960089,25.3276,25.3724,25.3165,25.35,85245.4457
2012-07-12 11:10:00,45.3,45.31,45.24,45.25,107773.60589625922,25.35,25.3556,25.3165,25.3221,107773.6059
2012-07-12 11:15:00,45.26,45.27,45.16,45.16,70087.60951188987,25.3276,25.3332,25.2717,25.2717,70087.6095
2012-07-12 11:20:00,45.16,45.23,45.16,45.2,75650.1182033097,25.2717,25.3109,25.2717,25.2941,75650.1182
2012-07-12 11:25:00,45.21,45.27,45.17,45.22,78570.43526630511,25.2997,25.3332,25.2773,25.3053,78570.4353
2012-07-12 11:30:00,45.22,45.29,45.2,45.22,99151.71742455848,25.3053,25.3444,25.2941,25.3053,99151.7174
2012-07-12 11:35:00,45.24,45.27,45.2,45.21,52565.7071339174,25.3165,25.3332,25.2941,25.2997,52565.7071
2012-07-12 11:40:00,45.22,45.22,45.11,45.13,76484.49450702267,25.3053,25.3053,25.2437,25.2549,76484.4945
2012-07-12 11:45:00,45.12,45.2,45.12,45.19,95397.0240578501,25.2493,25.2941,25.2493,25.2885,95397.0241
2012-07-12 11:50:00,45.19,45.23,45.19,45.22,77457.93352802114,25.2885,25.3109,25.2885,25.3053,77457.9335
2012-07-12 11:55:00,45.21,45.23,45.17,45.2,92754.83242942567,25.2997,25.3109,25.2773,25.2941,92754.8324
2012-07-12 12:00:00,45.2,45.22,45.15,45.15,69948.54679460438,25.2941,25.3053,25.2661,25.2661,69948.5468
2012-07-12 12:05:00,45.16,45.16,45.06,45.08,88304.82547628981,25.2717,25.2717,25.2157,25.2269,88304.8255
2012-07-12 12:10:00,45.09,45.1,45.04,45.04,71200.11125017384,25.2325,25.2381,25.2045,25.2045,71200.1113
2012-07-12 12:15:00,45.04,45.08,45.03,45.03,68696.9823390349,25.2045,25.2269,25.1989,25.1989,68696.9823
2012-07-12 12:20:00,45.03,45.12,45.03,45.12,55207.89876234182,25.1989,25.2493,25.1989,25.2493,55207.8988
2012-07-12 12:25:00,45.12,45.12,45.09,45.12,71061.04853288834,25.2493,25.2493,25.2325,25.2493,71061.0485
2012-07-12 12:30:00,45.12,45.13,45.07,45.08,77179.80809345015,25.2493,25.2549,25.2213,25.2269,77179.8081
2012-07-12 12:35:00,45.08,45.12,45.08,45.1,46586.01029064108,25.2269,25.2493,25.2269,25.2381,46586.0103
2012-07-12 12:40:00,45.09,45.13,45.09,45.13,42553.19148936171,25.2325,25.2549,25.2325,25.2549,42553.1915
2012-07-12 12:45:00,45.13,45.16,45.09,45.09,70226.67222917537,25.2549,25.2717,25.2325,25.2325,70226.6722
2012-07-12 12:50:00,45.1,45.12,45.08,45.08,61743.846474760125,25.2381,25.2493,25.2269,25.2269,61743.8465
2012-07-12 12:55:00,45.08,45.12,45.08,45.1,81629.81504658602,25.2269,25.2493,25.2269,25.2381,81629.815
2012-07-12 13:00:00,45.1,45.12,45.05,45.06,113892.36545682103,25.2381,25.2493,25.2101,25.2157,113892.3655
2012-07-12 13:05:00,45.05,45.11,45.05,45.09,79682.93700458908,25.2101,25.2437,25.2101,25.2325,79682.937
2012-07-12 13:10:00,45.09,45.15,45.09,45.12,100681.40731469894,25.2325,25.2661,25.2325,25.2493,100681.4073
2012-07-12 13:15:00,45.12,45.12,45.04,45.11,69253.2332081769,25.2493,25.2493,25.2045,25.2437,69253.2332
2012-07-12 13:20:00,45.12,45.17,45.12,45.13,44917.25768321513,25.2493,25.2773,25.2493,25.2549,44917.2577
2012-07-12 13:25:00,45.14,45.22,45.07,45.09,53121.958003059386,25.2605,25.3053,25.2213,25.2325,53121.958
2012-07-12 13:30:00,45.08,45.19,45.08,45.17,42553.19148936171,25.2269,25.2885,25.2269,25.2773,42553.1915
2012-07-12 13:35:00,45.17,45.18,45.14,45.15,30871.923237380062,25.2773,25.2829,25.2605,25.2661,30871.9232
2012-07-12 13:40:00,45.15,45.24,45.15,45.17,97761.09025170351,25.2661,25.3165,25.2661,25.2773,97761.0903
2012-07-12 13:45:00,45.17,45.32,45.16,45.32,85384.5084132944,25.2773,25.3612,25.2717,25.3612,85384.5084
2012-07-12 13:50:00,45.32,45.34,45.27,45.3,332498.9570296204,25.3612,25.3724,25.3332,25.35,332498.957
2012-07-12 13:55:00,45.31,45.36,45.3,45.33,182033.096926714,25.3556,25.3836,25.35,25.3668,182033.0969
2012-07-12 14:00:00,45.34,45.57,45.34,45.41,308997.3578083716,25.3724,25.5011,25.3724,25.4116,308997.3578
2012-07-12 14:05:00,45.42,45.53,45.4,45.49,169795.57780559032,25.4172,25.4787,25.406,25.4564,169795.5778
2012-07-12 14:10:00,45.48,45.53,45.32,45.45,111250.1738283966,25.4508,25.4787,25.3612,25.434,111250.1738
2012-07-12 14:15:00,45.44,45.54,45.43,45.48,214295.64733694892,25.4284,25.4843,25.4228,25.4508,214295.6473
2012-07-12 14:20:00,45.48,45.5,45.45,45.45,125156.4455569462,25.4508,25.462,25.434,25.434,125156.4456
2012-07-12 14:25:00,45.45,45.46,45.37,45.37,121123.62675566682,25.434,25.4396,25.3892,25.3892,121123.6268
2012-07-12 14:30:00,45.37,45.43,45.31,45.32,153247.11444861634,25.3892,25.4228,25.3556,25.3612,153247.1144
2012-07-12 14:35:00,45.32,45.35,45.29,45.33,161869.00292031709,25.3612,25.378,25.3444,25.3668,161869.0029
2012-07-12 14:40:00,45.33,45.45,45.33,45.45,206786.26060353225,25.3668,25.434,25.3668,25.434,206786.2606
2012-07-12 14:45:00,45.45,45.47,45.41,45.45,101515.78361841192,25.434,25.4452,25.4116,25.434,101515.7836
2012-07-12 14:50:00,45.44,45.48,45.4,45.4,98456.403838131,25.4284,25.4508,25.406,25.406,98456.4038
2012-07-12 14:55:00,45.41,45.52,45.41,45.52,65776.6652760395,25.4116,25.4731,25.4116,25.4731,65776.6653
2012-07-12 15:00:00,45.51,45.52,45.45,45.48,68001.66875260744,25.4675,25.4731,25.434,25.4508,68001.6688
2012-07-12 15:05:00,45.48,45.51,45.45,45.5,63829.78723404256,25.4508,25.4675,25.434,25.462,63829.7872
2012-07-12 15:10:00,45.5,45.54,45.44,45.48,90390.76623557226,25.462,25.4843,25.4284,25.4508,90390.7662
2012-07-12 15:15:00,45.48,45.51,45.4,45.48,88443.88819357532,25.4508,25.4675,25.406,25.4508,88443.8882
2012-07-12 15:20:00,45.48,45.55,45.47,45.55,67028.22973160897,25.4508,25.4899,25.4452,25.4899,67028.2297
2012-07-12 15:25:00,45.54,45.58,45.52,45.52,71339.17396745933,25.4843,25.5067,25.4731,25.4731,71339.174
2012-07-12 15:30:00,45.53,45.6,45.53,45.53,185231.5394242804,25.4787,25.5179,25.4787,25.4787,185231.5394
2012-07-12 15:35:00,45.53,45.55,45.5,45.5,150743.98553747742,25.4787,25.4899,25.462,25.462,150743.9855
2012-07-12 15:40:00,45.5,45.56,45.49,45.55,164789.31998331248,25.462,25.4955,25.4564,25.4899,164789.32
2012-07-12 15:45:00,45.54,45.57,45.48,45.51,149353.35836462246,25.4843,25.5011,25.4508,25.4675,149353.3584
2012-07-12 15:50:00,45.5,45.51,45.4,45.43,209845.64038381312,25.462,25.4675,25.406,25.4228,209845.6404
2012-07-12 15:55:00,45.42,45.47,45.38,45.42,344875.5388680295,25.4172,25.4452,25.3948,25.4172,344875.5389
2012-07-13 09:30:00,45.38,46.02,45.16,45.9,332220.8315950494,25.3948,25.7529,25.2717,25.6858,332220.8316
2012-07-13 09:35:00,45.92,45.94,45.65,45.71,138089.2782644973,25.697,25.7082,25.5459,25.5795,138089.2783
2012-07-13 09:40:00,45.73,45.78,45.66,45.73,192601.86344041163,25.5907,25.6186,25.5515,25.5907,192601.8634
2012-07-13 09:45:00,45.74,45.84,45.63,45.72,130162.70337922404,25.5963,25.6522,25.5347,25.5851,130162.7034
2012-07-13 09:50:00,45.71,45.8,45.67,45.71,108747.04491725768,25.5795,25.6298,25.5571,25.5795,108747.0449
2012-07-13 09:55:00,45.72,45.97,45.66,45.93,195244.05506883605,25.5851,25.725,25.5515,25.7026,195244.0551
2012-07-13 10:00:00,45.93,46.04,45.84,46.03,210262.8285356696,25.7026,25.7641,25.6522,25.7585,210262.8285
2012-07-13 10:05:00,46.02,46.16,46.02,46.11,140175.21902377973,25.7529,25.8313,25.7529,25.8033,140175.219
2012-07-13 10:10:00,46.1,46.18,46.1,46.16,146989.29217076904,25.7977,25.8425,25.7977,25.8313,146989.2922
2012-07-13 10:15:00,46.16,46.17,46.1,46.12,102767.34807398135,25.8313,25.8369,25.7977,25.8089,102767.3481
2012-07-13 10:20:00,46.12,46.14,45.98,46.02,65359.47712418301,25.8089,25.8201,25.7306,25.7529,65359.4771
2012-07-13 10:25:00,46.02,46.03,45.96,46.01,82047.0031984425,25.7529,25.7585,25.7194,25.7474,82047.0032
2012-07-13 10:30:00,46.01,46.11,45.99,46.09,104853.2888332638,25.7474,25.8033,25.7362,25.7921,104853.2888
2012-07-13 10:35:00,46.09,46.12,46.04,46.07,37129.74551522737,25.7921,25.8089,25.7641,25.7809,37129.7455
2012-07-13 10:40:00,46.07,46.14,46.05,46.12,35600.05562508692,25.7809,25.8201,25.7697,25.8089,35600.0556
2012-07-13 10:45:00,46.11,46.3,46.1,46.28,70921.98581560285,25.8033,25.9096,25.7977,25.8984,70921.9858
2012-07-13 10:50:00,46.29,46.32,46.25,46.32,59936.03115004868,25.904,25.9208,25.8817,25.9208,59936.0312
2012-07-13 10:55:00,46.32,46.36,46.29,46.3,76762.61994159367,25.9208,25.9432,25.904,25.9096,76762.6199
2012-07-13 11:00:00,46.31,46.37,46.31,46.35,57293.83952162426,25.9152,25.9488,25.9152,25.9376,57293.8395
2012-07-13 11:05:00,46.35,46.4,46.34,46.38,62439.1600611876,25.9376,25.9656,25.932,25.9544,62439.1601
2012-07-13 11:10:00,46.37,46.38,46.28,46.34,115143.9299123905,25.9488,25.9544,25.8984,25.932,115143.9299
2012-07-13 11:15:00,46.34,46.36,46.31,46.33,45751.63398692811,25.932,25.9432,25.9152,25.9264,45751.634
2012-07-13 11:20:00,46.32,46.35,46.31,46.32,44221.94409678766,25.9208,25.9376,25.9152,25.9208,44221.9441
2012-07-13 11:25:00,46.33,46.35,46.28,46.32,144764.2886942011,25.9264,25.9376,25.8984,25.9208,144764.2887
2012-07-13 11:30:00,46.31,46.48,46.31,46.47,48393.82561535253,25.9152,26.0104,25.9152,26.0048,48393.8256
2012-07-13 11:35:00,46.47,46.58,46.46,46.56,197190.933110833,26.0048,26.0663,25.9992,26.0551,197190.9331
2012-07-13 11:40:00,46.56,46.59,46.54,46.55,70643.86038103185,26.0551,26.0719,26.0439,26.0495,70643.8604
2012-07-13 11:45:00,46.55,46.6,46.44,46.44,111806.4246975386,26.0495,26.0775,25.988,25.988,111806.4247
2012-07-13 11:50:00,46.45,46.52,46.43,46.45,88722.0136281463,25.9936,26.0327,25.9824,25.9936,88722.0136
2012-07-13 11:55:00,46.45,46.58,46.43,46.53,51175.079961062445,25.9936,26.0663,25.9824,26.0383,51175.08
2012-07-13 12:00:00,46.53,46.55,46.43,46.43,49228.20191906551,26.0383,26.0495,25.9824,25.9824,49228.2019
2012-07-13 12:05:00,46.44,46.46,46.35,46.4,73007.92657488528,25.988,25.9992,25.9376,25.9656,73007.9266
2012-07-13 12:10:00,46.38,46.48,46.35,46.35,47142.26115978307,25.9544,26.0104,25.9376,25.9376,47142.2612
2012-07-13 12:15:00,46.35,46.39,46.35,46.35,28090.668891670142,25.9376,25.96,25.9376,25.9376,28090.6689
2012-07-13 12:20:00,46.35,46.42,46.33,46.37,39910.999860937285,25.9376,25.9768,25.9264,25.9488,39910.9999
2012-07-13 12:25:00,46.36,46.37,46.31,46.35,34209.42845223196,25.9432,25.9488,25.9152,25.9376,34209.4285
2012-07-13 12:30:00,46.33,46.35,46.3,46.32,27812.54345709916,25.9264,25.9376,25.9096,25.9208,27812.5435
2012-07-13 12:35:00,46.31,46.31,46.2,46.22,30315.67236823808,25.9152,25.9152,25.8537,25.8649,30315.6724
2012-07-13 12:40:00,46.22,46.27,46.19,46.24,25726.60269781672,25.8649,25.8928,25.8481,25.8761,25726.6027
2012-07-13 12:45:00,46.24,46.24,46.19,46.2,25031.28911138924,25.8761,25.8761,25.8481,25.8537,25031.2891
2012-07-13 12:50:00,46.2,46.24,46.19,46.22,20720.34487553887,25.8537,25.8761,25.8481,25.8649,20720.3449
2012-07-13 12:55:00,46.22,46.22,46.16,46.17,20442.21944096788,25.8649,25.8649,25.8313,25.8369,20442.2194
2012-07-13 13:00:00,46.17,46.19,46.12,46.15,88861.0763454318,25.8369,25.8481,25.8089,25.8257,88861.0763
2012-07-13 13:05:00,46.15,46.18,46.14,46.16,39632.874426366296,25.8257,25.8425,25.8201,25.8313,39632.8744
2012-07-13 13:10:00,46.16,46.19,46.16,46.17,35321.93019051592,25.8313,25.8481,25.8313,25.8369,35321.9302
2012-07-13 13:15:00,46.17,46.19,46.12,46.17,29898.484216381592,25.8369,25.8481,25.8089,25.8369,29898.4842
2012-07-13 13:20:00,46.16,46.18,46.14,46.16,22389.09748296482,25.8313,25.8425,25.8201,25.8313,22389.0975
2012-07-13 13:25:00,46.16,46.17,46.11,46.14,15714.087053261022,25.8313,25.8369,25.8033,25.8201,15714.0871
2012-07-13 13:30:00,46.14,46.14,46.1,46.1,13767.209011264082,25.8201,25.8201,25.7977,25.7977,13767.209
2012-07-13 13:35:00,46.1,46.14,46.09,46.11,36434.431928799895,25.7977,25.8201,25.7921,25.8033,36434.4319
2012-07-13 13:40:00,46.12,46.21,46.11,46.17,54651.64789319984,25.8089,25.8593,25.8033,25.8369,54651.6479
2012-07-13 13:45:00,46.18,46.18,46.12,46.16,28507.85704352664,25.8425,25.8425,25.8089,25.8313,28507.857
2012-07-13 13:50:00,46.16,46.19,46.14,46.18,18773.46683354193,25.8313,25.8481,25.8201,25.8425,18773.4668
2012-07-13 13:55:00,46.18,46.19,46.14,46.15,32818.801279377,25.8425,25.8481,25.8201,25.8257,32818.8013
2012-07-13 14:00:00,46.15,46.17,46.12,46.12,34348.49116951745,25.8257,25.8369,25.8089,25.8089,34348.4912
2012-07-13 14:05:00,46.12,46.18,46.12,46.17,33653.17758308998,25.8089,25.8425,25.8089,25.8369,33653.1776
2012-07-13 14:10:00,46.17,46.18,46.16,46.16,21554.721179251843,25.8369,25.8425,25.8313,25.8313,21554.7212
2012-07-13 14:15:00,46.17,46.25,46.16,46.22,52565.7071339174,25.8369,25.8817,25.8313,25.8649,52565.7071
2012-07-13 14:20:00,46.22,46.22,46.2,46.21,25309.41454596023,25.8649,25.8649,25.8537,25.8593,25309.4145
2012-07-13 14:25:00,46.21,46.26,46.21,46.25,33514.114865804484,25.8593,25.8873,25.8593,25.8817,33514.1149
2012-07-13 14:30:00,46.23,46.25,46.22,46.23,26282.8535669587,25.8705,25.8817,25.8649,25.8705,26282.8536
2012-07-13 14:35:00,46.23,46.28,46.22,46.27,59101.6548463357,25.8705,25.8984,25.8649,25.8928,59101.6548
2012-07-13 14:40:00,46.29,46.33,46.28,46.32,37546.93366708386,25.904,25.9264,25.8984,25.9208,37546.9337
2012-07-13 14:45:00,46.32,46.34,46.32,46.34,33235.98943123349,25.9208,25.932,25.9208,25.932,33235.9894
2012-07-13 14:50:00,46.34,46.34,46.32,46.32,19885.96857182589,25.932,25.932,25.9208,25.9208,19885.9686
2012-07-13 14:55:00,46.32,46.34,46.31,46.34,36851.62008065638,25.9208,25.932,25.9152,25.932,36851.6201
2012-07-13 15:00:00,46.34,46.51,46.34,46.49,95536.0867751356,25.932,26.0272,25.932,26.016,95536.0868
2012-07-13 15:05:00,46.49,46.53,46.46,46.51,84967.32026143791,26.016,26.0383,25.9992,26.0272,84967.3203
2012-07-13 15:10:00,46.52,46.58,46.49,46.53,67028.22973160897,26.0327,26.0663,26.016,26.0383,67028.2297
2012-07-13 15:15:00,46.53,46.55,46.51,46.53,33792.24030037547,26.0383,26.0495,26.0272,26.0383,33792.2403
2012-07-13 15:20:00,46.53,46.63,46.53,46.61,70504.79766374636,26.0383,26.0943,26.0383,26.0831,70504.7977
2012-07-13 15:25:00,46.62,46.62,46.54,46.59,81490.75232930052,26.0887,26.0887,26.0439,26.0719,81490.7523
2012-07-13 15:30:00,46.58,46.59,46.53,46.55,112640.80100125156,26.0663,26.0719,26.0383,26.0495,112640.801
2012-07-13 15:35:00,46.55,46.6,46.54,46.59,134473.6476150744,26.0495,26.0775,26.0439,26.0719,134473.6476
2012-07-13 15:40:00,46.59,46.62,46.55,46.59,172576.83215130024,26.0719,26.0887,26.0495,26.0719,172576.8322
2012-07-13 15:45:00,46.58,46.58,46.48,46.58,146989.29217076904,26.0663,26.0663,26.0104,26.0663,146989.2922
2012-07-13 15:50:00,46.57,46.59,46.48,46.55,150465.86010290642,26.0607,26.0719,26.0104,26.0495,150465.8601
2012-07-13 15:55:00,46.55,46.55,46.5,46.53,297733.27770824643,26.0495,26.0495,26.0216,26.0383,297733.2777
2012-07-16 09:30:00,46.3,46.45,45.99,46.23,193436.2397441246,25.9096,25.9936,25.7362,25.8705,193436.2397
2012-07-16 09:35:00,46.23,46.26,46.16,46.22,73703.24016131276,25.8705,25.8873,25.8313,25.8649,73703.2402
2012-07-16 09:40:00,46.21,46.32,46.17,46.21,106800.16687526077,25.8593,25.9208,25.8369,25.8593,106800.1669
2012-07-16 09:45:00,46.21,46.22,46.09,46.09,88304.82547628981,25.8593,25.8649,25.7921,25.7921,88304.8255
2012-07-16 09:50:00,46.09,46.09,45.96,46.02,117647.05882352944,25.7921,25.7921,25.7194,25.7529,117647.0588
2012-07-16 09:55:00,45.99,46.04,45.98,46.0,48811.01376720901,25.7362,25.7641,25.7306,25.7418,48811.0138
2012-07-16 10:00:00,45.99,46.02,45.95,46.02,202475.31636768184,25.7362,25.7529,25.7138,25.7529,202475.3164
2012-07-16 10:05:00,46.02,46.02,45.94,45.94,84411.06939229593,25.7529,25.7529,25.7082,25.7082,84411.0694
2012-07-16 10:10:00,45.96,46.0,45.91,45.96,74120.42831316925,25.7194,25.7418,25.6914,25.7194,74120.4283
2012-07-16 10:15:00,45.96,46.04,45.95,46.03,63968.849951328055,25.7194,25.7641,25.7138,25.7585,63968.85
2012-07-16 10:20:00,46.04,46.12,46.02,46.08,77875.12167987763,25.7641,25.8089,25.7529,25.7865,77875.1217
2012-07-16 10:25:00,46.07,46.12,46.04,46.1,61743.846474760125,25.7809,25.8089,25.7641,25.7977,61743.8465
2012-07-16 10:30:00,46.09,46.24,46.09,46.17,51314.14267834794,25.7921,25.8761,25.7921,25.8369,51314.1427
2012-07-16 10:35:00,46.17,46.32,46.17,46.32,103879.84981226534,25.8369,25.9208,25.8369,25.9208,103879.8498
2012-07-16 10:40:00,46.32,46.38,46.27,46.29,151022.1109720484,25.9208,25.9544,25.8928,25.904,151022.111
2012-07-16 10:45:00,46.3,46.31,46.23,46.24,36156.3064942289,25.9096,25.9152,25.8705,25.8761,36156.3065
2012-07-16 10:50:00,46.22,46.33,46.22,46.3,97204.83938256156,25.8649,25.9264,25.8649,25.9096,97204.8394
2012-07-16 10:55:00,46.3,46.33,46.3,46.32,50479.76637463496,25.9096,25.9264,25.9096,25.9208,50479.7664
2012-07-16 11:00:00,46.32,46.32,46.29,46.3,123070.50479766376,25.9208,25.9208,25.904,25.9096,123070.5048
2012-07-16 11:05:00,46.3,46.31,46.3,46.31,60353.21930190516,25.9096,25.9152,25.9096,25.9152,60353.2193
2012-07-16 11:10:00,46.31,46.34,46.3,46.33,75511.0554860242,25.9152,25.932,25.9096,25.9264,75511.0555
2012-07-16 11:15:00,46.33,46.49,46.31,46.45,155193.99249061328,25.9264,26.016,25.9152,25.9936,155193.9925
2012-07-16 11:20:00,46.45,46.5,46.45,46.49,76623.55722430817,25.9936,26.0216,25.9936,26.016,76623.5572
2012-07-16 11:25:00,46.49,46.52,46.49,46.49,82881.37950215548,26.016,26.0327,26.016,26.016,82881.3795
2012-07-16 11:30:00,46.5,46.63,46.49,46.56,150604.92282019192,26.0216,26.0943,26.016,26.0551,150604.9228
2012-07-16 11:35:00,46.54,46.58,46.49,46.49,68279.79418717843,26.0439,26.0663,26.016,26.016,68279.7942
2012-07-16 11:40:00,46.49,46.49,46.43,46.43,76484.49450702267,26.016,26.016,25.9824,25.9824,76484.4945
2012-07-16 11:45:00,46.43,46.48,46.43,46.48,61326.65832290363,25.9824,26.0104,25.9824,26.0104,61326.6583
2012-07-16 11:50:00,46.48,46.53,46.48,46.53,52843.83256848839,26.0104,26.0383,26.0104,26.0383,52843.8326
2012-07-16 11:55:00,46.53,46.53,46.4,46.43,30176.60965095258,26.0383,26.0383,25.9656,25.9824,30176.6097
2012-07-16 12:00:00,46.44,46.5,46.42,46.45,27395.355305242665,25.988,26.0216,25.9768,25.9936,27395.3553
2012-07-16 12:05:00,46.44,46.46,46.38,46.4,29759.421499096094,25.988,25.9992,25.9544,25.9656,29759.4215
2012-07-16 12:10:00,46.4,46.4,46.32,46.35,33235.98943123349,25.9656,25.9656,25.9208,25.9376,33235.9894
2012-07-16 12:15:00,46.37,46.38,46.31,46.33,52287.58169934641,25.9488,25.9544,25.9152,25.9264,52287.5817
2012-07-16 12:20:00,46.33,46.34,46.32,46.33,19329.71770268392,25.9264,25.932,25.9208,25.9264,19329.7177
2012-07-16 12:25:00,46.33,46.43,46.32,46.4,60075.09386733417,25.9264,25.9824,25.9208,25.9656,60075.0939
2012-07-16 12:30:00,46.4,46.4,46.34,46.35,46307.88485607009,25.9656,25.9656,25.932,25.9376,46307.8849
2012-07-16 12:35:00,46.34,46.35,46.26,46.26,105548.60241969128,25.932,25.9376,25.8873,25.8873,105548.6024
2012-07-16 12:40:00,46.25,46.27,46.25,46.27,18912.529550827425,25.8817,25.8928,25.8817,25.8928,18912.5296
2012-07-16 12:45:00,46.27,46.32,46.27,46.31,21832.84661382284,25.8928,25.9208,25.8928,25.9152,21832.8466
2012-07-16 12:50:00,46.32,46.33,46.29,46.3,21832.84661382284,25.9208,25.9264,25.904,25.9096,21832.8466
2012-07-16 12:55:00,46.3,46.32,46.27,46.28,19468.780419969407,25.9096,25.9208,25.8928,25.8984,19468.7804
2012-07-16 13:00:00,46.27,46.31,46.26,46.26,26282.8535669587,25.8928,25.9152,25.8873,25.8873,26282.8536
2012-07-16 13:05:00,46.27,46.27,46.18,46.18,31984.424975664027,25.8928,25.8928,25.8425,25.8425,31984.425
2012-07-16 13:10:00,46.19,46.19,46.12,46.17,31845.362258378533,25.8481,25.8481,25.8089,25.8369,31845.3623
2012-07-16 13:15:00,46.18,46.19,46.16,46.19,15992.212487832014,25.8425,25.8481,25.8313,25.8481,15992.2125
2012-07-16 13:20:00,46.19,46.22,46.19,46.2,13210.958142122096,25.8481,25.8649,25.8481,25.8537,13210.9581
2012-07-16 13:25:00,46.2,46.3,46.2,46.29,36851.62008065638,25.8537,25.9096,25.8537,25.904,36851.6201
2012-07-16 13:30:00,46.29,46.32,46.28,46.29,32679.738562091505,25.904,25.9208,25.8984,25.904,32679.7386
2012-07-16 13:35:00,46.3,46.33,46.29,46.33,24614.100959532752,25.9096,25.9264,25.904,25.9264,24614.101
2012-07-16 13:40:00,46.32,46.34,46.28,46.3,38381.30997079684,25.9208,25.932,25.8984,25.9096,38381.31
2012-07-16 13:45:00,46.3,46.34,46.27,46.27,77179.80809345015,25.9096,25.932,25.8928,25.8928,77179.8081
2012-07-16 13:50:00,46.27,46.3,46.26,46.28,35878.18105965791,25.8928,25.9096,25.8873,25.8984,35878.1811
2012-07-16 13:55:00,46.29,46.29,46.24,46.24,26143.790849673205,25.904,25.904,25.8761,25.8761,26143.7908
2012-07-16 14:00:00,46.25,46.35,46.25,46.34,181059.6579057155,25.8817,25.9376,25.8817,25.932,181059.6579
2012-07-16 14:05:00,46.35,46.41,46.34,46.4,46029.7594214991,25.9376,25.9712,25.932,25.9656,46029.7594
2012-07-16 14:10:00,46.4,46.41,46.35,46.36,27117.22987067168,25.9656,25.9712,25.9376,25.9432,27117.2299
2012-07-16 14:15:00,46.37,46.44,46.35,46.43,37825.05910165485,25.9488,25.988,25.9376,25.9824,37825.0591
2012-07-16 14:20:00,46.43,46.44,46.34,46.35,48532.88833263802,25.9824,25.988,25.932,25.9376,48532.8883
2012-07-16 14:25:00,46.34,46.38,46.32,46.32,50757.891809205954,25.932,25.9544,25.9208,25.9208,50757.8918
2012-07-16 14:30:00,46.33,46.33,46.24,46.25,46586.01029064108,25.9264,25.9264,25.8761,25.8817,46586.0103
2012-07-16 14:35:00,46.25,46.27,46.22,46.23,57015.71408705327,25.8817,25.8928,25.8649,25.8705,57015.7141
2012-07-16 14:40:00,46.23,46.26,46.22,46.25,24335.97552496176,25.8705,25.8873,25.8649,25.8817,24335.9755
2012-07-16 14:45:00,46.26,46.3,46.25,46.29,23640.66193853428,25.8873,25.9096,25.8817,25.904,23640.6619
2012-07-16 14:50:00,46.29,46.3,46.17,46.17,44917.25768321513,25.904,25.9096,25.8369,25.8369,44917.2577
2012-07-16 14:55:00,46.17,46.23,46.17,46.23,26004.72813238771,25.8369,25.8705,25.8369,25.8705,26004.7281
2012-07-16 15:00:00,46.22,46.25,46.19,46.22,49784.45278820748,25.8649,25.8817,25.8481,25.8649,49784.4528
2012-07-16 15:05:00,46.22,46.24,46.2,46.21,37964.12181894034,25.8649,25.8761,25.8537,25.8593,37964.1218
2012-07-16 15:10:00,46.22,46.22,46.19,46.2,25031.28911138924,25.8649,25.8649,25.8481,25.8537,25031.2891
2012-07-16 15:15:00,46.2,46.24,46.2,46.23,38381.30997079684,25.8537,25.8761,25.8537,25.8705,38381.31
2012-07-16 15:20:00,46.22,46.23,46.2,46.22,35600.05562508692,25.8649,25.8705,25.8537,25.8649,35600.0556
2012-07-16 15:25:00,46.22,46.22,46.14,46.14,33653.17758308998,25.8649,25.8649,25.8201,25.8201,33653.1776
2012-07-16 15:30:00,46.15,46.19,46.12,46.19,65081.35168961202,25.8257,25.8481,25.8089,25.8481,65081.3517
2012-07-16 15:35:00,46.19,46.19,46.07,46.09,63968.849951328055,25.8481,25.8481,25.7809,25.7921,63968.85
2012-07-16 15:40:00,46.09,46.1,45.99,46.06,89000.1390627173,25.7921,25.7977,25.7362,25.7753,89000.1391
2012-07-16 15:45:00,46.06,46.07,45.99,46.06,110415.79752468364,25.7753,25.7809,25.7362,25.7753,110415.7975
2012-07-16 15:50:00,46.05,46.09,46.04,46.08,95118.8986232791,25.7697,25.7921,25.7641,25.7865,95118.8986
2012-07-16 15:55:00,46.08,46.08,46.03,46.06,238631.6228619108,25.7865,25.7865,25.7585,25.7753,238631.6229
2012-07-17 09:30:00,46.22,47.24,46.2,46.91,468363.2318175497,25.8649,26.4357,25.8537,26.251,468363.2318
2012-07-17 09:35:00,46.89,47.02,46.78,46.8,309553.6086775136,26.2398,26.3126,26.1782,26.1894,309553.6087
2012-07-17 09:40:00,46.79,46.8,46.46,46.49,163398.69281045752,26.1838,26.1894,25.9992,26.016,163398.6928
2012-07-17 09:45:00,46.49,46.5,46.21,46.24,172576.83215130024,26.016,26.0216,25.8593,25.8761,172576.8322
2012-07-17 09:50:00,46.26,46.27,46.11,46.14,151439.2991239049,25.8873,25.8928,25.8033,25.8201,151439.2991
2012-07-17 09:55:00,46.14,46.2,46.11,46.13,94006.39688499512,25.8201,25.8537,25.8033,25.8145,94006.3969
2012-07-17 10:00:00,46.14,46.17,45.99,46.05,129884.57794465304,25.8201,25.8369,25.7362,25.7697,129884.5779
2012-07-17 10:05:00,46.07,46.16,45.99,46.09,64525.100820470034,25.7809,25.8313,25.7362,25.7921,64525.1008
2012-07-17 10:10:00,46.11,46.12,45.96,46.03,73425.11472674177,25.8033,25.8089,25.7194,25.7585,73425.1147
2012-07-17 10:15:00,46.03,46.09,45.99,46.07,62995.41093032959,25.7585,25.7921,25.7362,25.7809,62995.4109
2012-07-17 10:20:00,46.07,46.22,46.05,46.17,35739.118342372414,25.7809,25.8649,25.7697,25.8369,35739.1183
2012-07-17 10:25:00,46.19,46.32,46.18,46.3,170908.0795438743,25.8481,25.9208,25.8425,25.9096,170908.0795
2012-07-17 10:30:00,46.3,46.39,46.27,46.38,130579.89153108052,25.9096,25.96,25.8928,25.9544,130579.8915
2012-07-17 10:35:00,46.37,46.37,46.26,46.3,151717.42455847588,25.9488,25.9488,25.8873,25.9096,151717.4246
2012-07-17 10:40:00,46.28,46.3,46.1,46.1,50479.76637463496,25.8984,25.9096,25.7977,25.7977,50479.7664
2012-07-17 10:45:00,46.12,46.13,45.94,45.94,157975.2468363232,25.8089,25.8145,25.7082,25.7082,157975.2468
2012-07-17 10:50:00,45.96,46.09,45.93,46.03,120845.50132109584,25.7194,25.7921,25.7026,25.7585,120845.5013
2012-07-17 10:55:00,46.03,46.04,45.9,46.02,81907.94048115701,25.7585,25.7641,25.6858,25.7529,81907.9405
2012-07-17 11:00:00,46.02,46.12,46.01,46.04,57989.15310805174,25.7529,25.8089,25.7474,25.7641,57989.1531
2012-07-17 11:05:00,46.04,46.27,46.04,46.25,73981.36559588375,25.7641,25.8928,25.7641,25.8817,73981.3656
2012-07-17 11:10:00,46.25,46.3,46.15,46.18,86218.88471700737,25.8817,25.9096,25.8257,25.8425,86218.8847
2012-07-17 11:15:00,46.18,46.21,46.14,46.17,109164.23306911418,25.8425,25.8593,25.8201,25.8369,109164.2331
2012-07-17 11:20:00,46.17,46.22,46.12,46.15,42136.003337505215,25.8369,25.8649,25.8089,25.8257,42136.0033
2012-07-17 11:25:00,46.14,46.17,46.08,46.12,40328.18801279378,25.8201,25.8369,25.7865,25.8089,40328.188
2012-07-17 11:30:00,46.12,46.21,46.09,46.21,42692.2542066472,25.8089,25.8593,25.7921,25.8593,42692.2542
2012-07-17 11:35:00,46.22,46.33,46.19,46.22,197608.1212626895,25.8649,25.9264,25.8481,25.8649,197608.1213
2012-07-17 11:40:00,46.22,46.27,46.19,46.26,48811.01376720901,25.8649,25.8928,25.8481,25.8873,48811.0138
2012-07-17 11:45:00,46.26,46.28,46.19,46.23,53400.083437630376,25.8873,25.8984,25.8481,25.8705,53400.0834
2012-07-17 11:50:00,46.24,46.25,46.19,46.23,44778.19496592964,25.8761,25.8817,25.8481,25.8705,44778.195
2012-07-17 11:55:00,46.24,46.26,46.22,46.22,93032.95786399666,25.8761,25.8873,25.8649,25.8649,93032.9579
2012-07-17 12:00:00,46.22,46.25,46.19,46.23,212070.64386038104,25.8649,25.8817,25.8481,25.8705,212070.6439
2012-07-17 12:05:00,46.23,46.27,46.22,46.25,75511.0554860242,25.8705,25.8928,25.8649,25.8817,75511.0555
2012-07-17 12:10:00,46.24,46.25,46.22,46.24,68001.66875260744,25.8761,25.8817,25.8649,25.8761,68001.6688
2012-07-17 12:15:00,46.24,46.25,46.22,46.24,77179.80809345015,25.8761,25.8817,25.8649,25.8761,77179.8081
2012-07-17 12:20:00,46.24,46.25,46.22,46.24,66471.97886246697,25.8761,25.8817,25.8649,25.8761,66471.9789
2012-07-17 12:25:00,46.24,46.27,46.22,46.27,40467.25073007927,25.8761,25.8928,25.8649,25.8928,40467.2507
2012-07-17 12:30:00,46.27,46.38,46.26,46.37,92476.70699485469,25.8928,25.9544,25.8873,25.9488,92476.707
2012-07-17 12:35:00,46.37,46.4,46.31,46.31,91642.33069114172,25.9488,25.9656,25.9152,25.9152,91642.3307
2012-07-17 12:40:00,46.3,46.32,46.25,46.25,29898.484216381592,25.9096,25.9208,25.8817,25.8817,29898.4842
2012-07-17 12:45:00,46.25,46.32,46.23,46.23,55068.83604505633,25.8817,25.9208,25.8705,25.8705,55068.836
2012-07-17 12:50:00,46.23,46.25,46.21,46.22,37685.99638436936,25.8705,25.8817,25.8593,25.8649,37685.9964
2012-07-17 12:55:00,46.2,46.2,46.14,46.14,28507.85704352664,25.8537,25.8537,25.8201,25.8201,28507.857
2012-07-17 13:00:00,46.14,46.14,46.09,46.11,26560.979001529693,25.8201,25.8201,25.7921,25.8033,26560.979
2012-07-17 13:05:00,46.12,46.17,46.08,46.16,50757.891809205954,25.8089,25.8369,25.7865,25.8313,50757.8918
2012-07-17 13:10:00,46.14,46.17,46.13,46.15,18912.529550827425,25.8201,25.8369,25.8145,25.8257,18912.5296
2012-07-17 13:15:00,46.15,46.26,46.14,46.2,41023.50159922125,25.8257,25.8873,25.8201,25.8537,41023.5016
2012-07-17 13:20:00,46.19,46.25,46.14,46.22,121958.0030593798,25.8481,25.8817,25.8201,25.8649,121958.0031
2012-07-17 13:25:00,46.22,46.35,46.22,46.31,181476.846057572,25.8649,25.9376,25.8649,25.9152,181476.8461
2012-07-17 13:30:00,46.32,46.35,46.3,46.3,59936.03115004868,25.9208,25.9376,25.9096,25.9096,59936.0312
2012-07-17 13:35:00,46.31,46.31,46.22,46.25,188151.85648727577,25.9152,25.9152,25.8649,25.8817,188151.8565
2012-07-17 13:40:00,46.26,46.27,46.22,46.26,28090.668891670142,25.8873,25.8928,25.8649,25.8873,28090.6689
2012-07-17 13:45:00,46.26,46.27,46.22,46.22,43943.81866221666,25.8873,25.8928,25.8649,25.8649,43943.8187
2012-07-17 13:50:00,46.23,46.27,46.2,46.25,34626.61660408845,25.8705,25.8928,25.8537,25.8817,34626.6166
2012-07-17 13:55:00,46.25,46.32,46.24,46.28,54095.39702405786,25.8817,25.9208,25.8761,25.8984,54095.397
2012-07-17 14:00:00,46.27,46.29,46.26,46.28,45890.6967042136,25.8928,25.904,25.8873,25.8984,45890.6967
2012-07-17 14:05:00,46.28,46.3,46.25,46.3,50896.95452649145,25.8984,25.9096,25.8817,25.9096,50896.9545
2012-07-17 14:10:00,46.3,46.33,46.3,46.31,47559.44931163955,25.9096,25.9264,25.9096,25.9152,47559.4493
2012-07-17 14:15:00,46.3,46.32,46.26,46.27,43248.50507578919,25.9096,25.9208,25.8873,25.8928,43248.5051
2012-07-17 14:20:00,46.27,46.36,46.27,46.36,41996.94062021972,25.8928,25.9432,25.8928,25.9432,41996.9406
2012-07-17 14:25:00,46.36,46.4,46.36,46.39,83993.88124043944,25.9432,25.9656,25.9432,25.96,83993.8812
2012-07-17 14:30:00,46.39,46.43,46.35,46.39,95257.9613405646,25.96,25.9824,25.9376,25.96,95257.9613
2012-07-17 14:35:00,46.39,46.4,46.33,46.35,57154.77680433876,25.96,25.9656,25.9264,25.9376,57154.7768
2012-07-17 14:40:00,46.34,46.36,46.27,46.27,46586.01029064108,25.932,25.9432,25.8928,25.8928,46586.0103
2012-07-17 14:45:00,46.28,46.33,46.28,46.3,39771.93714365179,25.8984,25.9264,25.8984,25.9096,39771.9371
2012-07-17 14:50:00,46.3,46.35,46.3,46.32,45751.63398692811,25.9096,25.9376,25.9096,25.9208,45751.634
2012-07-17 14:55:00,46.32,46.38,46.31,46.32,134473.6476150744,25.9208,25.9544,25.9152,25.9208,134473.6476
2012-07-17 15:00:00,46.32,46.34,46.31,46.32,48811.01376720901,25.9208,25.932,25.9152,25.9208,48811.0138
2012-07-17 15:05:00,46.31,46.32,46.25,46.26,46307.88485607009,25.9152,25.9208,25.8817,25.8873,46307.8849
2012-07-17 15:10:00,46.26,46.29,46.25,46.27,60353.21930190516,25.8873,25.904,25.8817,25.8928,60353.2193
2012-07-17 15:15:00,46.27,46.35,46.27,46.34,41718.81518564873,25.8928,25.9376,25.8928,25.932,41718.8152
2012-07-17 15:20:00,46.33,46.35,46.3,46.3,124461.13197051872,25.9264,25.9376,25.9096,25.9096,124461.132
2012-07-17 15:25:00,46.3,46.3,46.2,46.22,79404.81157001808,25.9096,25.9096,25.8537,25.8649,79404.8116
2012-07-17 15:30:00,46.22,46.29,46.22,46.28,117229.87067167294,25.8649,25.904,25.8649,25.8984,117229.8707
2012-07-17 15:35:00,46.28,46.28,46.22,46.24,145042.4141287721,25.8984,25.8984,25.8649,25.8761,145042.4141
2012-07-17 15:40:00,46.24,46.27,46.22,46.25,133778.33402864693,25.8761,25.8928,25.8649,25.8817,133778.334
2012-07-17 15:45:00,46.25,46.36,46.24,46.32,142122.09706577667,25.8817,25.9432,25.8761,25.9208,142122.0971
2012-07-17 15:50:00,46.32,46.37,46.31,46.32,142261.15978306218,25.9208,25.9488,25.9152,25.9208,142261.1598
2012-07-17 15:55:00,46.32,46.34,46.26,46.32,316228.6191072173,25.9208,25.932,25.8873,25.9208,316228.6191
2012-07-18 09:30:00,46.35,46.39,46.11,46.27,163537.75552774302,25.9376,25.96,25.8033,25.8928,163537.7555
2012-07-18 09:35:00,46.27,46.37,46.27,46.28,49089.13920178001,25.8928,25.9488,25.8928,25.8984,49089.1392
2012-07-18 09:40:00,46.3,46.43,46.23,46.39,127381.44903351412,25.9096,25.9824,25.8705,25.96,127381.449
2012-07-18 09:45:00,46.4,46.4,46.2,46.27,103462.66166040883,25.9656,25.9656,25.8537,25.8928,103462.6617
2012-07-18 09:50:00,46.27,46.41,46.25,46.37,44778.19496592964,25.8928,25.9712,25.8817,25.9488,44778.195
2012-07-18 09:55:00,46.36,46.41,46.25,46.31,196773.7449589765,25.9432,25.9712,25.8817,25.9152,196773.745
2012-07-18 10:00:00,46.3,46.35,46.2,46.28,99707.96829370048,25.9096,25.9376,25.8537,25.8984,99707.9683
2012-07-18 10:05:00,46.27,46.33,46.19,46.26,71061.04853288834,25.8928,25.9264,25.8481,25.8873,71061.0485
2012-07-18 10:10:00,46.26,46.31,46.16,46.24,80239.18787373106,25.8873,25.9152,25.8313,25.8761,80239.1879
2012-07-18 10:15:00,46.24,46.24,46.12,46.17,179808.09345014603,25.8761,25.8761,25.8089,25.8369,179808.0935
2012-07-18 10:20:00,46.17,46.25,46.08,46.22,37964.12181894034,25.8369,25.8817,25.7865,25.8649,37964.1218
2012-07-18 10:25:00,46.23,46.25,46.09,46.1,79821.99972187457,25.8705,25.8817,25.7921,25.7977,79821.9997
2012-07-18 10:30:00,46.12,46.28,46.11,46.25,83854.81852315395,25.8089,25.8984,25.8033,25.8817,83854.8185
2012-07-18 10:35:00,46.24,46.34,46.2,46.29,43804.75594493117,25.8761,25.932,25.8537,25.904,43804.7559
2012-07-18 10:40:00,46.3,46.33,46.27,46.32,125990.82186065915,25.9096,25.9264,25.8928,25.9208,125990.8219
2012-07-18 10:45:00,46.31,46.43,46.28,46.43,62021.97190933112,25.9152,25.9824,25.8984,25.9824,62021.9719
2012-07-18 10:50:00,46.43,46.58,46.42,46.58,63968.849951328055,25.9824,26.0663,25.9768,26.0663,63968.85
2012-07-18 10:55:00,46.59,46.67,46.56,46.62,65776.6652760395,26.0719,26.1167,26.0551,26.0887,65776.6653
2012-07-18 11:00:00,46.63,46.72,46.62,46.69,84272.00667501043,26.0943,26.1447,26.0887,26.1279,84272.0067
2012-07-18 11:05:00,46.68,46.77,46.68,46.77,93032.95786399666,26.1223,26.1726,26.1223,26.1726,93032.9579
2012-07-18 11:10:00,46.77,46.92,46.77,46.92,94284.52231956614,26.1726,26.2566,26.1726,26.2566,94284.5223
2012-07-18 11:15:00,46.93,46.93,46.79,46.85,123070.50479766376,26.2622,26.2622,26.1838,26.2174,123070.5048
2012-07-18 11:20:00,46.85,46.86,46.6,46.6,93172.02058128217,26.2174,26.223,26.0775,26.0775,93172.0206
2012-07-18 11:25:00,46.6,46.62,46.45,46.58,135308.0239187874,26.0775,26.0887,25.9936,26.0663,135308.0239
2012-07-18 11:30:00,46.55,46.6,46.52,46.58,33514.114865804484,26.0495,26.0775,26.0327,26.0663,33514.1149
2012-07-18 11:35:00,46.56,46.67,46.56,46.6,48811.01376720901,26.0551,26.1167,26.0551,26.0775,48811.0138
2012-07-18 11:40:00,46.6,46.63,46.56,46.58,47420.38659435406,26.0775,26.0943,26.0551,26.0663,47420.3866
2012-07-18 11:45:00,46.59,46.6,46.53,46.58,23640.66193853428,26.0719,26.0775,26.0383,26.0663,23640.6619
2012-07-18 11:50:00,46.59,46.75,46.59,46.75,30176.60965095258,26.0719,26.1615,26.0719,26.1615,30176.6097
2012-07-18 11:55:00,46.74,46.89,46.74,46.89,52287.58169934641,26.1559,26.2398,26.1559,26.2398,52287.5817
2012-07-18 12:00:00,46.89,46.89,46.78,46.78,64525.100820470034,26.2398,26.2398,26.1782,26.1782,64525.1008
2012-07-18 12:05:00,46.79,46.89,46.78,46.84,67862.60603532194,26.1838,26.2398,26.1782,26.2118,67862.606
2012-07-18 12:10:00,46.84,46.88,46.77,46.86,65776.6652760395,26.2118,26.2342,26.1726,26.223,65776.6653
2012-07-18 12:15:00,46.89,47.03,46.87,46.99,120706.43860381033,26.2398,26.3181,26.2286,26.2958,120706.4386
2012-07-18 12:20:00,47.01,47.16,47.0,47.04,186204.97844527883,26.307,26.3909,26.3014,26.3237,186204.9784
2012-07-18 12:25:00,47.03,47.11,46.99,47.02,278681.6854401335,26.3181,26.3629,26.2958,26.3126,278681.6854
2012-07-18 12:30:00,47.01,47.02,46.91,46.94,62021.97190933112,26.307,26.3126,26.251,26.2678,62021.9719
2012-07-18 12:35:00,46.94,46.95,46.91,46.93,18912.529550827425,26.2678,26.2734,26.251,26.2622,18912.5296
2012-07-18 12:40:00,46.94,46.99,46.93,46.94,40606.313447364766,26.2678,26.2958,26.2622,26.2678,40606.3134
2012-07-18 12:45:00,46.94,46.96,46.9,46.9,60492.28201919066,26.2678,26.279,26.2454,26.2454,60492.282
2012-07-18 12:50:00,46.9,46.94,46.88,46.92,78153.24711444862,26.2454,26.2678,26.2342,26.2566,78153.2471
2012-07-18 12:55:00,46.93,46.93,46.88,46.89,39493.8117090808,26.2622,26.2622,26.2342,26.2398,39493.8117
2012-07-18 13:00:00,46.89,46.92,46.86,46.9,28646.91976081213,26.2398,26.2566,26.223,26.2454,28646.9198
2012-07-18 13:05:00,46.89,46.95,46.87,46.88,54095.39702405786,26.2398,26.2734,26.2286,26.2342,54095.397
2012-07-18 13:10:00,46.88,46.89,46.83,46.88,30315.67236823808,26.2342,26.2398,26.2062,26.2342,30315.6724
2012-07-18 13:15:00,46.88,46.98,46.88,46.96,21137.53302739536,26.2342,26.2902,26.2342,26.279,21137.533
2012-07-18 13:20:00,46.95,47.01,46.93,46.95,44361.00681407315,26.2734,26.307,26.2622,26.2734,44361.0068
2012-07-18 13:25:00,46.95,46.98,46.91,46.98,11959.393686552636,26.2734,26.2902,26.251,26.2902,11959.3937
2012-07-18 13:30:00,46.98,46.99,46.87,46.87,51175.079961062445,26.2902,26.2958,26.2286,26.2286,51175.08
2012-07-18 13:35:00,46.88,46.94,46.86,46.92,82464.19135029899,26.2342,26.2678,26.223,26.2566,82464.1914
2012-07-18 13:40:00,46.92,46.96,46.87,46.9,71617.29940203032,26.2566,26.279,26.2286,26.2454,71617.2994
2012-07-18 13:45:00,46.89,46.97,46.87,46.97,43804.75594493117,26.2398,26.2846,26.2286,26.2846,43804.7559
2012-07-18 13:50:00,46.96,46.98,46.89,46.91,54095.39702405786,26.279,26.2902,26.2398,26.251,54095.397
2012-07-18 13:55:00,46.92,46.92,46.86,46.91,70643.86038103185,26.2566,26.2566,26.223,26.251,70643.8604
2012-07-18 14:00:00,46.91,46.92,46.83,46.86,135725.21207064387,26.251,26.2566,26.2062,26.223,135725.2121
2012-07-18 14:05:00,46.85,46.87,46.79,46.87,95814.2122097066,26.2174,26.2286,26.1838,26.2286,95814.2122
2012-07-18 14:10:00,46.88,46.89,46.84,46.87,56320.40050062579,26.2342,26.2398,26.2118,26.2286,56320.4005
2012-07-18 14:15:00,46.87,46.98,46.87,46.96,48532.88833263802,26.2286,26.2902,26.2286,26.279,48532.8883
2012-07-18 14:20:00,46.96,47.04,46.96,47.03,59379.78028090669,26.279,26.3237,26.279,26.3181,59379.7803
2012-07-18 14:25:00,47.04,47.07,47.02,47.05,62439.1600611876,26.3237,26.3405,26.3126,26.3293,62439.1601
2012-07-18 14:30:00,47.05,47.07,46.99,47.07,45751.63398692811,26.3293,26.3405,26.2958,26.3405,45751.634
2012-07-18 14:35:00,47.07,47.12,47.07,47.11,119176.74871366988,26.3405,26.3685,26.3405,26.3629,119176.7487
2012-07-18 14:40:00,47.12,47.15,47.06,47.14,194826.8669169796,26.3685,26.3853,26.3349,26.3797,194826.8669
2012-07-18 14:45:00,47.14,47.26,47.12,47.24,253928.52176331528,26.3797,26.4469,26.3685,26.4357,253928.5218
2012-07-18 14:50:00,47.24,47.32,47.21,47.3,251147.26741760536,26.4357,26.4804,26.4189,26.4692,251147.2674
2012-07-18 14:55:00,47.3,47.32,47.16,47.17,180920.59518843,26.4692,26.4804,26.3909,26.3965,180920.5952
2012-07-18 15:00:00,47.16,47.18,47.11,47.11,74259.49103045474,26.3909,26.4021,26.3629,26.3629,74259.491
2012-07-18 15:05:00,47.11,47.12,47.02,47.02,98873.59198998749,26.3629,26.3685,26.3126,26.3126,98873.592
2012-07-18 15:10:00,47.02,47.08,47.0,47.07,117507.99610624393,26.3126,26.3461,26.3014,26.3405,117507.9961
2012-07-18 15:15:00,47.07,47.1,47.01,47.1,77040.74537616466,26.3405,26.3573,26.307,26.3573,77040.7454
2012-07-18 15:20:00,47.09,47.14,47.06,47.09,124600.1946878042,26.3517,26.3797,26.3349,26.3517,124600.1947
2012-07-18 15:25:00,47.09,47.09,47.0,47.04,89556.38993185927,26.3517,26.3517,26.3014,26.3237,89556.3899
2012-07-18 15:30:00,47.03,47.18,47.03,47.14,191350.29898484217,26.3181,26.4021,26.3181,26.3797,191350.299
2012-07-18 15:35:00,47.14,47.18,47.11,47.17,212905.020164094,26.3797,26.4021,26.3629,26.3965,212905.0202
2012-07-18 15:40:00,47.17,47.23,47.15,47.15,135308.0239187874,26.3965,26.4301,26.3853,26.3853,135308.0239
2012-07-18 15:45:00,47.15,47.17,47.05,47.07,259908.2186065916,26.3853,26.3965,26.3293,26.3405,259908.2186
2012-07-18 15:50:00,47.08,47.17,47.04,47.13,274648.86663885415,26.3461,26.3965,26.3237,26.3741,274648.8666
2012-07-18 15:55:00,47.13,47.19,47.1,47.12,498539.8414685024,26.3741,26.4077,26.3573,26.3685,498539.8415
2012-07-19 09:30:00,45.61,46.74,45.61,46.67,1188847.1700737034,25.5235,26.1559,25.5235,26.1167,1188847.1701
2012-07-19 09:35:00,46.65,46.67,46.02,46.06,846752.8855513837,26.1055,26.1167,25.7529,25.7753,846752.8856
2012-07-19 09:40:00,46.02,46.3,46.02,46.2,474064.8032262551,25.7529,25.9096,25.7529,25.8537,474064.8032
2012-07-19 09:45:00,46.21,46.6,46.06,46.38,928521.7633152552,25.8593,26.0775,25.7753,25.9544,928521.7633
2012-07-19 09:50:00,46.38,47.3,46.38,47.01,1053956.3343067723,25.9544,26.4692,25.9544,26.307,1053956.3343
2012-07-19 09:55:00,47.01,47.4,46.89,47.17,697677.6526213323,26.307,26.5252,26.2398,26.3965,697677.6526
2012-07-19 10:00:00,47.16,47.58,46.78,47.41,919343.6239744126,26.3909,26.6259,26.1782,26.5308,919343.624
2012-07-19 10:05:00,47.4,47.45,47.06,47.2,729662.0775969963,26.5252,26.5532,26.3349,26.4133,729662.0776
2012-07-19 10:10:00,47.18,47.3,46.96,47.17,522736.7542761786,26.4021,26.4692,26.279,26.3965,522736.7543
2012-07-19 10:15:00,47.17,47.18,47.04,47.14,251703.51828674733,26.3965,26.4021,26.3237,26.3797,251703.5183
2012-07-19 10:20:00,47.14,47.14,46.76,46.86,301487.97107495484,26.3797,26.3797,26.1671,26.223,301487.9711
2012-07-19 10:25:00,46.85,46.95,46.82,46.83,193853.4278959811,26.2174,26.2734,26.2006,26.2062,193853.4279
2012-07-19 10:30:00,46.83,47.27,46.82,47.15,170769.0168265888,26.2062,26.4525,26.2006,26.3853,170769.0168
2012-07-19 10:35:00,47.15,47.22,47.08,47.17,223612.8493950772,26.3853,26.4245,26.3461,26.3965,223612.8494
2012-07-19 10:40:00,47.16,47.26,46.99,47.19,97482.96481713254,26.3909,26.4469,26.2958,26.4077,97482.9648
2012-07-19 10:45:00,47.19,47.4,47.17,47.35,94145.45960228064,26.4077,26.5252,26.3965,26.4972,94145.4596
2012-07-19 10:50:00,47.35,47.35,47.17,47.18,90947.01710471424,26.4972,26.4972,26.3965,26.4021,90947.0171
2012-07-19 10:55:00,47.18,47.42,47.17,47.36,131970.5187039355,26.4021,26.5364,26.3965,26.5028,131970.5187
2012-07-19 11:00:00,47.35,47.37,47.17,47.19,164233.0691141705,26.4972,26.5084,26.3965,26.4077,164233.0691
2012-07-19 11:05:00,47.19,47.45,47.19,47.39,128354.8880545126,26.4077,26.5532,26.4077,26.5196,128354.8881
2012-07-19 11:10:00,47.4,47.71,47.38,47.67,182728.41051314145,26.5252,26.6987,26.514,26.6763,182728.4105
2012-07-19 11:15:00,47.67,47.68,47.5,47.55,80795.43874287304,26.6763,26.6819,26.5812,26.6091,80795.4387
2012-07-19 11:20:00,47.55,47.83,47.55,47.72,196634.682241691,26.6091,26.7658,26.6091,26.7043,196634.6822
2012-07-19 11:25:00,47.72,48.09,47.71,48.05,281880.1279376999,26.7043,26.9113,26.6987,26.8889,281880.1279
2012-07-19 11:30:00,48.05,48.11,47.91,48.04,159922.12487832014,26.8889,26.9225,26.8106,26.8833,159922.1249
2012-07-19 11:35:00,48.04,48.25,47.97,48.2,247948.82492003893,26.8833,27.0009,26.8442,26.9729,247948.8249
2012-07-19 11:40:00,48.2,48.47,48.18,48.4,303573.9118342373,26.9729,27.124,26.9617,27.0848,303573.9118
2012-07-19 11:45:00,48.4,48.4,48.14,48.18,234042.5531914894,27.0848,27.0848,26.9393,26.9617,234042.5532
2012-07-19 11:50:00,48.19,48.48,48.19,48.43,198303.43484911692,26.9673,27.1296,26.9673,27.1016,198303.4348
2012-07-19 11:55:00,48.44,48.46,48.26,48.42,154498.6789041858,27.1072,27.1184,27.0065,27.096,154498.6789
2012-07-19 12:00:00,48.42,48.42,48.22,48.4,125573.63370880268,27.096,27.096,26.9841,27.0848,125573.6337
2012-07-19 12:05:00,48.41,48.42,48.32,48.41,141426.7834793492,27.0904,27.096,27.04,27.0904,141426.7835
2012-07-19 12:10:00,48.42,48.54,48.4,48.5,532053.9563343069,27.096,27.1631,27.0848,27.1408,532053.9563
2012-07-19 12:15:00,48.47,48.52,48.4,48.4,178695.59171186207,27.124,27.152,27.0848,27.0848,178695.5917
2012-07-19 12:20:00,48.41,48.41,48.25,48.3,118759.56056181338,27.0904,27.0904,27.0009,27.0288,118759.5606
2012-07-19 12:25:00,48.31,48.45,48.3,48.33,100125.15644555696,27.0344,27.1128,27.0288,27.0456,100125.1564
2012-07-19 12:30:00,48.34,48.35,48.27,48.29,63968.849951328055,27.0512,27.0568,27.0121,27.0232,63968.85
2012-07-19 12:35:00,48.29,48.43,48.24,48.25,79682.93700458908,27.0232,27.1016,26.9953,27.0009,79682.937
2012-07-19 12:40:00,48.25,48.28,48.24,48.24,118203.3096926714,27.0009,27.0177,26.9953,26.9953,118203.3097
2012-07-19 12:45:00,48.25,48.37,48.25,48.29,36434.431928799895,27.0009,27.068,27.0009,27.0232,36434.4319
2012-07-19 12:50:00,48.29,48.3,48.19,48.19,79543.87428730358,27.0232,27.0288,26.9673,26.9673,79543.8743
2012-07-19 12:55:00,48.19,48.21,48.09,48.1,82047.0031984425,26.9673,26.9785,26.9113,26.9169,82047.0032
2012-07-19 13:00:00,48.11,48.29,48.07,48.24,80239.18787373106,26.9225,27.0232,26.9001,26.9953,80239.1879
2012-07-19 13:05:00,48.23,48.35,48.22,48.25,36434.431928799895,26.9897,27.0568,26.9841,27.0009,36434.4319
2012-07-19 13:10:00,48.25,48.26,48.22,48.24,27951.60617438465,27.0009,27.0065,26.9841,26.9953,27951.6062
2012-07-19 13:15:00,48.25,48.34,48.24,48.27,45334.44583507162,27.0009,27.0512,26.9953,27.0121,45334.4458
2012-07-19 13:20:00,48.27,48.27,48.18,48.23,41579.75246836324,27.0121,27.0121,26.9617,26.9897,41579.7525
2012-07-19 13:25:00,48.23,48.24,48.14,48.18,35878.18105965791,26.9897,26.9953,26.9393,26.9617,35878.1811
2012-07-19 13:30:00,48.18,48.18,48.1,48.1,32401.613127520515,26.9617,26.9617,26.9169,26.9169,32401.6131
2012-07-19 13:35:00,48.11,48.11,47.87,47.88,82603.2540675845,26.9225,26.9225,26.7882,26.7938,82603.2541
2012-07-19 13:40:00,47.88,48.0,47.88,47.89,41718.81518564873,26.7938,26.861,26.7938,26.7994,41718.8152
2012-07-19 13:45:00,47.89,47.9,47.79,47.86,75371.99276873871,26.7994,26.805,26.7434,26.7826,75371.9928
2012-07-19 13:50:00,47.87,47.87,47.74,47.74,51175.079961062445,26.7882,26.7882,26.7155,26.7155,51175.08
2012-07-19 13:55:00,47.74,47.78,47.62,47.71,80795.43874287304,26.7155,26.7378,26.6483,26.6987,80795.4387
2012-07-19 14:00:00,47.71,47.88,47.71,47.76,68140.73146989293,26.6987,26.7938,26.6987,26.7267,68140.7315
2012-07-19 14:05:00,47.75,47.77,47.69,47.76,62856.34821304409,26.7211,26.7323,26.6875,26.7267,62856.3482
2012-07-19 14:10:00,47.77,47.8,47.75,47.79,55068.83604505633,26.7323,26.749,26.7211,26.7434,55068.836
2012-07-19 14:15:00,47.78,47.79,47.73,47.76,52009.45626477542,26.7378,26.7434,26.7099,26.7267,52009.4563
2012-07-19 14:20:00,47.75,47.76,47.55,47.58,146711.16673619804,26.7211,26.7267,26.6091,26.6259,146711.1667
2012-07-19 14:25:00,47.58,47.64,47.55,47.56,68836.0450563204,26.6259,26.6595,26.6091,26.6147,68836.0451
2012-07-19 14:30:00,47.56,47.56,47.28,47.35,332081.7688777639,26.6147,26.6147,26.458,26.4972,332081.7689
2012-07-19 14:35:00,47.35,47.52,47.31,47.44,92059.5188429982,26.4972,26.5924,26.4748,26.5476,92059.5188
2012-07-19 14:40:00,47.45,47.48,47.42,47.46,41440.68975107774,26.5532,26.57,26.5364,26.5588,41440.6898
2012-07-19 14:45:00,47.46,47.48,47.37,47.39,119176.74871366988,26.5588,26.57,26.5084,26.5196,119176.7487
2012-07-19 14:50:00,47.39,47.42,47.37,47.39,49506.327353636494,26.5196,26.5364,26.5084,26.5196,49506.3274
2012-07-19 14:55:00,47.4,47.47,47.37,47.42,81490.75232930052,26.5252,26.5644,26.5084,26.5364,81490.7523
2012-07-19 15:00:00,47.41,47.46,47.28,47.31,84550.13210958143,26.5308,26.5588,26.458,26.4748,84550.1321
2012-07-19 15:05:00,47.3,47.38,47.28,47.36,94979.8359059936,26.4692,26.514,26.458,26.5028,94979.8359
2012-07-19 15:10:00,47.36,47.41,47.3,47.32,62021.97190933112,26.5028,26.5308,26.4692,26.4804,62021.9719
2012-07-19 15:15:00,47.33,47.49,47.33,47.48,119176.74871366988,26.486,26.5756,26.486,26.57,119176.7487
2012-07-19 15:20:00,47.48,47.53,47.45,47.5,120428.31316923934,26.57,26.5979,26.5532,26.5812,120428.3132
2012-07-19 15:25:00,47.5,47.54,47.42,47.45,100820.47003198444,26.5812,26.6035,26.5364,26.5532,100820.47
2012-07-19 15:30:00,47.45,47.53,47.43,47.51,86357.94743429287,26.5532,26.5979,26.542,26.5868,86357.9474
2012-07-19 15:35:00,47.52,47.52,47.27,47.3,187873.7310527048,26.5924,26.5924,26.4525,26.4692,187873.7311
2012-07-19 15:40:00,47.3,47.4,47.29,47.4,134056.45946321794,26.4692,26.5252,26.4636,26.5252,134056.4595
2012-07-19 15:45:00,47.4,47.42,47.35,47.42,207342.5114726742,26.5252,26.5364,26.4972,26.5364,207342.5115
2012-07-19 15:50:00,47.42,47.45,47.32,47.33,326241.1347517731,26.5364,26.5532,26.4804,26.486,326241.1348
2012-07-19 15:55:00,47.33,47.36,47.31,47.36,486024.1969128077,26.486,26.5028,26.4748,26.5028,486024.1969
2012-07-20 09:30:00,47.07,47.14,46.56,46.71,862327.9098873592,26.3405,26.3797,26.0551,26.1391,862327.9099
2012-07-20 09:35:00,46.73,46.76,46.53,46.58,110972.04839382562,26.1503,26.1671,26.0383,26.0663,110972.0484
2012-07-20 09:40:00,46.59,46.59,46.19,46.22,284522.31956612435,26.0719,26.0719,25.8481,25.8649,284522.3196
2012-07-20 09:45:00,46.22,46.25,46.04,46.19,328466.138228341,25.8649,25.8817,25.7641,25.8481,328466.1382
2012-07-20 09:50:00,46.19,46.25,45.9,45.98,290641.07912668615,25.8481,25.8817,25.6858,25.7306,290641.0791
2012-07-20 09:55:00,45.98,46.12,45.98,46.03,213044.08288137952,25.7306,25.8089,25.7306,25.7585,213044.0829
2012-07-20 10:00:00,46.02,46.02,45.81,45.96,200250.31289111392,25.7529,25.7529,25.6354,25.7194,200250.3129
2012-07-20 10:05:00,45.96,46.06,45.89,45.96,282714.5042414129,25.7194,25.7753,25.6802,25.7194,282714.5042
2012-07-20 10:10:00,45.96,46.26,45.95,46.2,370045.8906967043,25.7194,25.8873,25.7138,25.8537,370045.8907
2012-07-20 10:15:00,46.2,46.26,45.99,46.26,727437.0741204284,25.8537,25.8873,25.7362,25.8873,727437.0741
2012-07-20 10:20:00,46.26,46.35,46.14,46.35,160478.37574746212,25.8873,25.9376,25.8201,25.9376,160478.3757
2012-07-20 10:25:00,46.34,46.45,46.23,46.25,246558.197747184,25.932,25.9936,25.8705,25.8817,246558.1977
2012-07-20 10:30:00,46.23,46.25,46.07,46.08,107634.54317897372,25.8705,25.8817,25.7809,25.7865,107634.5432
2012-07-20 10:35:00,46.09,46.09,46.02,46.02,97343.90209984704,25.7921,25.7921,25.7529,25.7529,97343.9021
2012-07-20 10:40:00,46.03,46.04,45.85,45.89,208594.0759282437,25.7585,25.7641,25.6578,25.6802,208594.0759
2012-07-20 10:45:00,45.91,45.94,45.84,45.92,97900.15296898902,25.6914,25.7082,25.6522,25.697,97900.153
2012-07-20 10:50:00,45.93,45.96,45.85,45.94,309970.7968293701,25.7026,25.7194,25.6578,25.7082,309970.7968
2012-07-20 10:55:00,45.94,45.96,45.83,45.93,75232.93005145321,25.7082,25.7194,25.6466,25.7026,75232.9301
2012-07-20 11:00:00,45.92,45.96,45.86,45.96,57154.77680433876,25.697,25.7194,25.6634,25.7194,57154.7768
2012-07-20 11:05:00,45.95,46.07,45.95,46.06,76067.30635516619,25.7138,25.7809,25.7138,25.7753,76067.3064
2012-07-20 11:10:00,46.05,46.08,46.02,46.04,116534.55708524544,25.7697,25.7865,25.7529,25.7641,116534.5571
2012-07-20 11:15:00,46.04,46.1,46.01,46.02,127937.69990265612,25.7641,25.7977,25.7474,25.7529,127937.6999
2012-07-20 11:20:00,46.02,46.04,45.95,45.95,106661.10415797523,25.7529,25.7641,25.7138,25.7138,106661.1042
2012-07-20 11:25:00,45.96,45.96,45.9,45.91,88582.9509108608,25.7194,25.7194,25.6858,25.6914,88582.9509
2012-07-20 11:30:00,45.92,45.95,45.9,45.92,86636.07286886386,25.697,25.7138,25.6858,25.697,86636.0729
2012-07-20 11:35:00,45.91,45.95,45.86,45.86,183284.66138228343,25.6914,25.7138,25.6634,25.6634,183284.6614
2012-07-20 11:40:00,45.87,46.04,45.85,46.01,214295.64733694892,25.669,25.7641,25.6578,25.7474,214295.6473
2012-07-20 11:45:00,46.0,46.19,45.99,46.14,115422.05534696148,25.7418,25.8481,25.7362,25.8201,115422.0553
2012-07-20 11:50:00,46.14,46.19,46.12,46.13,98595.4665554165,25.8201,25.8481,25.8089,25.8145,98595.4666
2012-07-20 11:55:00,46.14,46.22,46.13,46.22,80517.31330830205,25.8201,25.8649,25.8145,25.8649,80517.3133
2012-07-20 12:00:00,46.22,46.37,46.22,46.37,93032.95786399666,25.8649,25.9488,25.8649,25.9488,93032.9579
2012-07-20 12:05:00,46.37,46.37,46.17,46.24,139758.03087192326,25.9488,25.9488,25.8369,25.8761,139758.0309
2012-07-20 12:10:00,46.24,46.27,46.21,46.27,74954.80461688222,25.8761,25.8928,25.8593,25.8928,74954.8046
2012-07-20 12:15:00,46.27,46.35,46.27,46.3,66471.97886246697,25.8928,25.9376,25.8928,25.9096,66471.9789
2012-07-20 12:20:00,46.31,46.31,46.19,46.19,99986.09372827146,25.9152,25.9152,25.8481,25.8481,99986.0937
2012-07-20 12:25:00,46.19,46.35,46.17,46.35,105965.79057154778,25.8481,25.9376,25.8369,25.9376,105965.7906
2012-07-20 12:30:00,46.33,46.36,46.25,46.25,101237.65818384092,25.9264,25.9432,25.8817,25.8817,101237.6582
2012-07-20 12:35:00,46.24,46.25,46.16,46.18,227923.7936309276,25.8761,25.8817,25.8313,25.8425,227923.7936
2012-07-20 12:40:00,46.19,46.27,46.16,46.27,137950.21554721182,25.8481,25.8928,25.8313,25.8928,137950.2155
2012-07-20 12:45:00,46.27,46.34,46.26,46.3,164650.25726602698,25.8928,25.932,25.8873,25.9096,164650.2573
2012-07-20 12:50:00,46.3,46.41,46.28,46.4,57154.77680433876,25.9096,25.9712,25.8984,25.9656,57154.7768
2012-07-20 12:55:00,46.4,46.48,46.4,46.44,88722.0136281463,25.9656,26.0104,25.9656,25.988,88722.0136
2012-07-20 13:00:00,46.43,46.56,46.43,46.55,86218.88471700737,25.9824,26.0551,25.9824,26.0495,86218.8847
2012-07-20 13:05:00,46.54,46.55,46.51,46.55,74815.74189959673,26.0439,26.0495,26.0272,26.0495,74815.7419
2012-07-20 13:10:00,46.55,46.55,46.43,46.45,95257.9613405646,26.0495,26.0495,25.9824,25.9936,95257.9613
2012-07-20 13:15:00,46.45,46.48,46.43,46.46,62995.41093032959,25.9936,26.0104,25.9824,25.9992,62995.4109
2012-07-20 13:20:00,46.47,46.47,46.35,46.36,42692.2542066472,26.0048,26.0048,25.9376,25.9432,42692.2542
2012-07-20 13:25:00,46.36,46.36,46.3,46.3,45334.44583507162,25.9432,25.9432,25.9096,25.9096,45334.4458
2012-07-20 13:30:00,46.3,46.45,46.3,46.4,46725.07300792658,25.9096,25.9936,25.9096,25.9656,46725.073
2012-07-20 13:35:00,46.4,46.5,46.4,46.41,79682.93700458908,25.9656,26.0216,25.9656,25.9712,79682.937
2012-07-20 13:40:00,46.42,46.42,46.33,46.37,33653.17758308998,25.9768,25.9768,25.9264,25.9488,33653.1776
2012-07-20 13:45:00,46.37,46.4,46.35,46.4,40050.06257822278,25.9488,25.9656,25.9376,25.9656,40050.0626
2012-07-20 13:50:00,46.4,46.45,46.37,46.45,42136.003337505215,25.9656,25.9936,25.9488,25.9936,42136.0033
2012-07-20 13:55:00,46.45,46.47,46.43,46.46,67584.48060075095,25.9936,26.0048,25.9824,25.9992,67584.4806
2012-07-20 14:00:00,46.46,46.49,46.45,46.46,60492.28201919066,25.9992,26.016,25.9936,25.9992,60492.282
2012-07-20 14:05:00,46.47,46.51,46.46,46.5,86914.19830343485,26.0048,26.0272,25.9992,26.0216,86914.1983
2012-07-20 14:10:00,46.49,46.53,46.48,46.51,101237.65818384092,26.016,26.0383,26.0104,26.0272,101237.6582
2012-07-20 14:15:00,46.5,46.5,46.46,46.49,50201.640940063975,26.0216,26.0216,25.9992,26.016,50201.6409
2012-07-20 14:20:00,46.49,46.5,46.46,46.5,84411.06939229593,26.016,26.0216,25.9992,26.0216,84411.0694
2012-07-20 14:25:00,46.5,46.5,46.43,46.43,240161.3127520512,26.0216,26.0216,25.9824,25.9824,240161.3128
2012-07-20 14:30:00,46.43,46.57,46.42,46.55,156445.55694618274,25.9824,26.0607,25.9768,26.0495,156445.5569
2012-07-20 14:35:00,46.55,46.57,46.5,46.55,93032.95786399666,26.0495,26.0607,26.0216,26.0495,93032.9579
2012-07-20 14:40:00,46.55,46.58,46.55,46.56,106800.16687526077,26.0495,26.0663,26.0495,26.0551,106800.1669
2012-07-20 14:45:00,46.56,46.7,46.55,46.68,94423.58503685164,26.0551,26.1335,26.0495,26.1223,94423.585
2012-07-20 14:50:00,46.68,46.78,46.67,46.76,147267.41760534002,26.1223,26.1782,26.1167,26.1671,147267.4176
2012-07-20 14:55:00,46.76,46.79,46.73,46.77,95536.0867751356,26.1671,26.1838,26.1503,26.1726,95536.0868
2012-07-20 15:00:00,46.77,46.77,46.73,46.74,104157.97524683631,26.1726,26.1726,26.1503,26.1559,104157.9752
2012-07-20 15:05:00,46.74,46.78,46.74,46.76,86079.82199972188,26.1559,26.1782,26.1559,26.1671,86079.822
2012-07-20 15:10:00,46.76,46.76,46.69,46.74,201640.94006396885,26.1671,26.1671,26.1279,26.1559,201640.9401
2012-07-20 15:15:00,46.75,46.78,46.73,46.78,101793.9090529829,26.1615,26.1782,26.1503,26.1782,101793.9091
2012-07-20 15:20:00,46.77,46.78,46.74,46.76,94423.58503685164,26.1726,26.1782,26.1559,26.1671,94423.585
2012-07-20 15:25:00,46.76,46.76,46.68,46.7,63412.59908218607,26.1671,26.1671,26.1223,26.1335,63412.5991
2012-07-20 15:30:00,46.7,46.75,46.69,46.73,159226.81129189266,26.1335,26.1615,26.1279,26.1503,159226.8113
2012-07-20 15:35:00,46.73,46.76,46.73,46.76,192740.9261576972,26.1503,26.1671,26.1503,26.1671,192740.9262
2012-07-20 15:40:00,46.76,46.79,46.73,46.75,156028.36879432626,26.1671,26.1838,26.1503,26.1615,156028.3688
2012-07-20 15:45:00,46.73,46.76,46.71,46.73,256014.4625225977,26.1503,26.1671,26.1391,26.1503,256014.4625
2012-07-20 15:50:00,46.74,46.76,46.71,46.71,266722.2917535809,26.1559,26.1671,26.1391,26.1391,266722.2918
2012-07-20 15:55:00,46.71,46.72,46.63,46.66,694479.2101237659,26.1391,26.1447,26.0943,26.1111,694479.2101
2012-07-23 09:30:00,45.84,46.1,45.67,46.09,199833.12473925744,25.6522,25.7977,25.5571,25.7921,199833.1247
2012-07-23 09:35:00,46.09,46.09,45.85,45.89,72729.80114031429,25.7921,25.7921,25.6578,25.6802,72729.8011
2012-07-23 09:40:00,45.84,45.88,45.55,45.57,183284.66138228343,25.6522,25.6746,25.4899,25.5011,183284.6614
2012-07-23 09:45:00,45.58,45.76,45.57,45.73,160339.31303017662,25.5067,25.6074,25.5011,25.5907,160339.313
2012-07-23 09:50:00,45.73,45.77,45.55,45.62,200389.3756083994,25.5907,25.613,25.4899,25.5291,200389.3756
2012-07-23 09:55:00,45.61,45.71,45.54,45.57,148797.10749548048,25.5235,25.5795,25.4843,25.5011,148797.1075
2012-07-23 10:00:00,45.57,45.73,45.52,45.59,148658.04477819498,25.5011,25.5907,25.4731,25.5123,148658.0448
2012-07-23 10:05:00,45.59,45.66,45.52,45.66,137533.0273953553,25.5123,25.5515,25.4731,25.5515,137533.0274
2012-07-23 10:10:00,45.65,45.91,45.61,45.86,119872.06230009736,25.5459,25.6914,25.5235,25.6634,119872.0623
2012-07-23 10:15:00,45.87,45.96,45.82,45.92,76484.49450702267,25.669,25.7194,25.641,25.697,76484.4945
2012-07-23 10:20:00,45.91,45.92,45.83,45.87,51870.39354748992,25.6914,25.697,25.6466,25.669,51870.3935
2012-07-23 10:25:00,45.87,45.91,45.85,45.89,61465.72104018913,25.669,25.6914,25.6578,25.6802,61465.721
2012-07-23 10:30:00,45.89,45.91,45.85,45.89,57711.02767348074,25.6802,25.6914,25.6578,25.6802,57711.0277
2012-07-23 10:35:00,45.9,45.96,45.83,45.95,54512.58517591434,25.6858,25.7194,25.6466,25.7138,54512.5852
2012-07-23 10:40:00,45.95,45.96,45.93,45.95,37268.80823251286,25.7138,25.7194,25.7026,25.7138,37268.8082
2012-07-23 10:45:00,45.96,45.96,45.88,45.91,63134.47364761508,25.7194,25.7194,25.6746,25.6914,63134.4736
2012-07-23 10:50:00,45.91,46.04,45.89,46.0,89000.1390627173,25.6914,25.7641,25.6802,25.7418,89000.1391
2012-07-23 10:55:00,46.0,46.01,45.91,45.94,52565.7071339174,25.7418,25.7474,25.6914,25.7082,52565.7071
2012-07-23 11:00:00,45.94,45.99,45.88,45.98,61882.90919204562,25.7082,25.7362,25.6746,25.7306,61882.9092
2012-07-23 11:05:00,45.97,46.04,45.94,45.97,41857.87790293423,25.725,25.7641,25.7082,25.725,41857.8779
2012-07-23 11:10:00,45.97,46.14,45.96,46.07,76623.55722430817,25.725,25.8201,25.7194,25.7809,76623.5572
2012-07-23 11:15:00,46.06,46.11,45.98,45.99,45195.38311778613,25.7753,25.8033,25.7306,25.7362,45195.3831
2012-07-23 11:20:00,45.99,46.11,45.98,46.08,122236.12849395078,25.7362,25.8033,25.7306,25.7865,122236.1285
2012-07-23 11:25:00,46.06,46.09,46.04,46.06,87192.32373800584,25.7753,25.7921,25.7641,25.7753,87192.3237
2012-07-23 11:30:00,46.05,46.07,45.96,45.98,74398.55374774024,25.7697,25.7809,25.7194,25.7306,74398.5537
2012-07-23 11:35:00,45.99,46.01,45.77,45.79,109998.60937282717,25.7362,25.7474,25.613,25.6242,109998.6094
2012-07-23 11:40:00,45.79,45.9,45.76,45.85,91781.3934084272,25.6242,25.6858,25.6074,25.6578,91781.3934
2012-07-23 11:45:00,45.84,45.98,45.83,45.96,36990.682797941874,25.6522,25.7306,25.6466,25.7194,36990.6828
2012-07-23 11:50:00,45.96,45.98,45.93,45.96,29481.296064525104,25.7194,25.7306,25.7026,25.7194,29481.2961
2012-07-23 11:55:00,45.96,45.97,45.87,45.96,35739.118342372414,25.7194,25.725,25.669,25.7194,35739.1183
2012-07-23 12:00:00,45.96,45.97,45.81,45.86,66054.7907106105,25.7194,25.725,25.6354,25.6634,66054.7907
2012-07-23 12:05:00,45.86,45.88,45.75,45.76,45334.44583507162,25.6634,25.6746,25.6019,25.6074,45334.4458
2012-07-23 12:10:00,45.76,45.81,45.74,45.79,55903.2123487693,25.6074,25.6354,25.5963,25.6242,55903.2123
2012-07-23 12:15:00,45.78,45.81,45.72,45.8,42553.19148936171,25.6186,25.6354,25.5851,25.6298,42553.1915
2012-07-23 12:20:00,45.79,45.87,45.79,45.82,37129.74551522737,25.6242,25.669,25.6242,25.641,37129.7455
2012-07-23 12:25:00,45.82,45.82,45.77,45.78,23084.4110693923,25.641,25.641,25.613,25.6186,23084.4111
2012-07-23 12:30:00,45.77,45.81,45.73,45.81,35600.05562508692,25.613,25.6354,25.5907,25.6354,35600.0556
2012-07-23 12:35:00,45.8,45.85,45.79,45.8,22667.22291753581,25.6298,25.6578,25.6242,25.6298,22667.2229
2012-07-23 12:40:00,45.79,45.81,45.76,45.76,20859.40759282437,25.6242,25.6354,25.6074,25.6074,20859.4076
2012-07-23 12:45:00,45.77,45.86,45.76,45.82,25865.66541510221,25.613,25.6634,25.6074,25.641,25865.6654
2012-07-23 12:50:00,45.82,45.89,45.8,45.86,33096.92671394799,25.641,25.6802,25.6298,25.6634,33096.9267
2012-07-23 12:55:00,45.86,45.89,45.82,45.83,24196.912807676264,25.6634,25.6802,25.641,25.6466,24196.9128
2012-07-23 13:00:00,45.82,45.86,45.8,45.86,30871.923237380062,25.641,25.6634,25.6298,25.6634,30871.9232
2012-07-23 13:05:00,45.86,45.88,45.83,45.84,20164.09400639689,25.6634,25.6746,25.6466,25.6522,20164.094
2012-07-23 13:10:00,45.84,45.86,45.81,45.84,34487.553886802954,25.6522,25.6634,25.6354,25.6522,34487.5539
2012-07-23 13:15:00,45.84,45.88,45.82,45.87,28507.85704352664,25.6522,25.6746,25.641,25.669,28507.857
2012-07-23 13:20:00,45.86,45.86,45.81,45.81,14184.397163120568,25.6634,25.6634,25.6354,25.6354,14184.3972
2012-07-23 13:25:00,45.81,45.85,45.81,45.84,38103.18453622584,25.6354,25.6578,25.6354,25.6522,38103.1845
2012-07-23 13:30:00,45.83,45.86,45.81,45.83,34070.36573494646,25.6466,25.6634,25.6354,25.6466,34070.3657
2012-07-23 13:35:00,45.83,45.85,45.81,45.83,35321.93019051592,25.6466,25.6578,25.6354,25.6466,35321.9302
2012-07-23 13:40:00,45.83,45.84,45.81,45.84,23362.53650396329,25.6466,25.6522,25.6354,25.6522,23362.5365
2012-07-23 13:45:00,45.84,45.84,45.81,45.81,29759.421499096094,25.6522,25.6522,25.6354,25.6354,29759.4215
2012-07-23 13:50:00,45.81,45.81,45.76,45.76,39076.62355722431,25.6354,25.6354,25.6074,25.6074,39076.6236
2012-07-23 13:55:00,45.76,45.82,45.76,45.79,29203.17062995411,25.6074,25.641,25.6074,25.6242,29203.1706
2012-07-23 14:00:00,45.79,45.84,45.78,45.79,32679.738562091505,25.6242,25.6522,25.6186,25.6242,32679.7386
2012-07-23 14:05:00,45.79,45.85,45.76,45.78,48532.88833263802,25.6242,25.6578,25.6074,25.6186,48532.8883
2012-07-23 14:10:00,45.78,45.81,45.76,45.76,36295.36921151439,25.6186,25.6354,25.6074,25.6074,36295.3692
2012-07-23 14:15:00,45.76,45.78,45.72,45.73,30037.546933667087,25.6074,25.6186,25.5851,25.5907,30037.5469
2012-07-23 14:20:00,45.73,45.74,45.66,45.67,57154.77680433876,25.5907,25.5963,25.5515,25.5571,57154.7768
2012-07-23 14:25:00,45.67,45.71,45.66,45.68,60075.09386733417,25.5571,25.5795,25.5515,25.5627,60075.0939
2012-07-23 14:30:00,45.68,45.76,45.66,45.73,68418.85690446392,25.5627,25.6074,25.5515,25.5907,68418.8569
2012-07-23 14:35:00,45.73,45.75,45.65,45.66,79543.87428730358,25.5907,25.6019,25.5459,25.5515,79543.8743
2012-07-23 14:40:00,45.66,45.67,45.6,45.62,123765.81838409124,25.5515,25.5571,25.5179,25.5291,123765.8184
2012-07-23 14:45:00,45.61,45.63,45.61,45.62,42970.37964121819,25.5235,25.5347,25.5235,25.5291,42970.3796
2012-07-23 14:50:00,45.63,45.63,45.57,45.58,55764.1496314838,25.5347,25.5347,25.5011,25.5067,55764.1496
2012-07-23 14:55:00,45.58,45.61,45.56,45.56,43943.81866221666,25.5067,25.5235,25.4955,25.4955,43943.8187
2012-07-23 15:00:00,45.56,45.56,45.52,45.53,54651.64789319984,25.4955,25.4955,25.4731,25.4787,54651.6479
2012-07-23 15:05:00,45.54,45.61,45.52,45.52,67445.41788346544,25.4843,25.5235,25.4731,25.4731,67445.4179
2012-07-23 15:10:00,45.52,45.58,45.52,45.55,92476.70699485469,25.4731,25.5067,25.4731,25.4899,92476.707
2012-07-23 15:15:00,45.55,45.66,45.55,45.58,123209.56751494925,25.4899,25.5515,25.4899,25.5067,123209.5675
2012-07-23 15:20:00,45.58,45.58,45.53,45.58,83298.56765401196,25.5067,25.5067,25.4787,25.5067,83298.5677
2012-07-23 15:25:00,45.58,45.68,45.58,45.63,109859.54665554166,25.5067,25.5627,25.5067,25.5347,109859.5467
2012-07-23 15:30:00,45.63,45.63,45.5,45.52,200111.2501738284,25.5347,25.5347,25.462,25.4731,200111.2502
2012-07-23 15:35:00,45.52,45.53,45.47,45.53,149770.5465164789,25.4731,25.4787,25.4452,25.4787,149770.5465
2012-07-23 15:40:00,45.52,45.52,45.41,45.44,201640.94006396885,25.4731,25.4731,25.4116,25.4284,201640.9401
2012-07-23 15:45:00,45.44,45.45,45.39,45.45,297733.27770824643,25.4284,25.434,25.4004,25.434,297733.2777
2012-07-23 15:50:00,45.44,45.45,45.35,45.35,362814.62939785846,25.4284,25.434,25.378,25.378,362814.6294
2012-07-23 15:55:00,45.36,45.43,45.35,45.38,471978.8624669727,25.3836,25.4228,25.378,25.3948,471978.8625
2012-07-24 09:30:00,45.56,45.56,45.08,45.29,245584.7587261856,25.4955,25.4955,25.2269,25.3444,245584.7587
2012-07-24 09:35:00,45.29,45.38,45.25,45.32,109581.42122097066,25.3444,25.3948,25.3221,25.3612,109581.4212
2012-07-24 09:40:00,45.32,45.53,45.3,45.53,193297.1770268391,25.3612,25.4787,25.35,25.4787,193297.177
2012-07-24 09:45:00,45.51,45.54,45.28,45.38,78014.18439716313,25.4675,25.4843,25.3388,25.3948,78014.1844
2012-07-24 09:50:00,45.38,45.43,45.29,45.39,39632.874426366296,25.3948,25.4228,25.3444,25.4004,39632.8744
2012-07-24 09:55:00,45.4,45.49,45.35,45.42,34209.42845223196,25.406,25.4564,25.378,25.4172,34209.4285
2012-07-24 10:00:00,45.43,45.5,45.42,45.48,51175.079961062445,25.4228,25.462,25.4172,25.4508,51175.08
2012-07-24 10:05:00,45.48,45.5,45.39,45.43,64664.163537755536,25.4508,25.462,25.4004,25.4228,64664.1635
2012-07-24 10:10:00,45.43,45.47,45.36,45.36,47003.19844249757,25.4228,25.4452,25.3836,25.3836,47003.1984
2012-07-24 10:15:00,45.36,45.37,45.3,45.3,51453.20539563344,25.3836,25.3892,25.35,25.35,51453.2054
2012-07-24 10:20:00,45.3,45.34,45.26,45.3,49645.39007092199,25.35,25.3724,25.3276,25.35,49645.3901
2012-07-24 10:25:00,45.3,45.35,45.26,45.35,51731.33083020442,25.35,25.378,25.3276,25.378,51731.3308
2012-07-24 10:30:00,45.35,45.44,45.34,45.44,44221.94409678766,25.378,25.4284,25.3724,25.4284,44221.9441
2012-07-24 10:35:00,45.43,45.54,45.43,45.5,47976.63746349604,25.4228,25.4843,25.4228,25.462,47976.6375
2012-07-24 10:40:00,45.5,45.52,45.47,45.47,40606.313447364766,25.462,25.4731,25.4452,25.4452,40606.3134
2012-07-24 10:45:00,45.48,45.48,45.34,45.4,49923.51550549298,25.4508,25.4508,25.3724,25.406,49923.5155
2012-07-24 10:50:00,45.41,45.5,45.37,45.5,68140.73146989293,25.4116,25.462,25.3892,25.462,68140.7315
2012-07-24 10:55:00,45.5,45.5,45.34,45.37,40467.25073007927,25.462,25.462,25.3724,25.3892,40467.2507
2012-07-24 11:00:00,45.37,45.44,45.32,45.44,58823.52941176471,25.3892,25.4284,25.3612,25.4284,58823.5294
2012-07-24 11:05:00,45.45,45.45,45.29,45.32,29342.23334723961,25.434,25.434,25.3444,25.3612,29342.2333
2012-07-24 11:10:00,45.31,45.38,45.29,45.36,33235.98943123349,25.3556,25.3948,25.3444,25.3836,33235.9894
2012-07-24 11:15:00,45.38,45.43,45.37,45.43,26004.72813238771,25.3948,25.4228,25.3892,25.4228,26004.7281
2012-07-24 11:20:00,45.43,45.47,45.43,45.45,22528.16020025032,25.4228,25.4452,25.4228,25.434,22528.1602
2012-07-24 11:25:00,45.45,45.47,45.38,45.38,22945.3483521068,25.434,25.4452,25.3948,25.3948,22945.3484
2012-07-24 11:30:00,45.4,45.43,45.32,45.32,21276.595744680853,25.406,25.4228,25.3612,25.3612,21276.5957
2012-07-24 11:35:00,45.34,45.4,45.23,45.24,32957.8639966625,25.3724,25.406,25.3109,25.3165,32957.864
2012-07-24 11:40:00,45.24,45.32,45.24,45.24,26282.8535669587,25.3165,25.3612,25.3165,25.3165,26282.8536
2012-07-24 11:45:00,45.25,45.35,45.25,45.31,24892.22639410374,25.3221,25.378,25.3221,25.3556,24892.2264
2012-07-24 11:50:00,45.31,45.32,45.26,45.3,21276.595744680853,25.3556,25.3612,25.3276,25.35,21276.5957
2012-07-24 11:55:00,45.3,45.33,45.23,45.29,24614.100959532752,25.35,25.3668,25.3109,25.3444,24614.101
2012-07-24 12:00:00,45.29,45.29,45.07,45.09,45751.63398692811,25.3444,25.3444,25.2213,25.2325,45751.634
2012-07-24 12:05:00,45.09,45.17,45.05,45.16,29203.17062995411,25.2325,25.2773,25.2101,25.2717,29203.1706
2012-07-24 12:10:00,45.15,45.22,45.12,45.18,21832.84661382284,25.2661,25.3053,25.2493,25.2829,21832.8466
2012-07-24 12:15:00,45.2,45.21,45.13,45.14,21415.658461966348,25.2941,25.2997,25.2549,25.2605,21415.6585
2012-07-24 12:20:00,45.13,45.13,45.01,45.04,32262.550410235017,25.2549,25.2549,25.1877,25.2045,32262.5504
2012-07-24 12:25:00,45.04,45.05,44.99,45.05,22806.285634821303,25.2045,25.2101,25.1766,25.2101,22806.2856
2012-07-24 12:30:00,45.06,45.06,44.99,45.01,33514.114865804484,25.2157,25.2157,25.1766,25.1877,33514.1149
2012-07-24 12:35:00,45.02,45.04,45.01,45.02,54095.39702405786,25.1933,25.2045,25.1877,25.1933,54095.397
2012-07-24 12:40:00,45.02,45.06,45.0,45.04,26421.916284244195,25.1933,25.2157,25.1822,25.2045,26421.9163
2012-07-24 12:45:00,45.04,45.05,45.0,45.02,18356.27868168544,25.2045,25.2101,25.1822,25.1933,18356.2787
2012-07-24 12:50:00,45.01,45.06,44.98,45.05,13628.146293978583,25.1877,25.2157,25.171,25.2101,13628.1463
2012-07-24 12:55:00,45.05,45.12,45.03,45.12,16687.52607425949,25.2101,25.2493,25.1989,25.2493,16687.5261
2012-07-24 13:00:00,45.12,45.12,45.03,45.05,17243.776943401477,25.2493,25.2493,25.1989,25.2101,17243.7769
2012-07-24 13:05:00,45.06,45.07,45.04,45.05,14601.585314977056,25.2157,25.2213,25.2045,25.2101,14601.5853
2012-07-24 13:10:00,45.04,45.13,45.02,45.11,19051.59226811292,25.2045,25.2549,25.1933,25.2437,19051.5923
2012-07-24 13:15:00,45.12,45.12,45.02,45.04,26839.104436100683,25.2493,25.2493,25.1933,25.2045,26839.1044
2012-07-24 13:20:00,45.04,45.07,45.02,45.05,21971.90933110833,25.2045,25.2213,25.1933,25.2101,21971.9093
2012-07-24 13:25:00,45.06,45.1,45.04,45.1,36851.62008065638,25.2157,25.2381,25.2045,25.2381,36851.6201
2012-07-24 13:30:00,45.1,45.13,45.04,45.12,48532.88833263802,25.2381,25.2549,25.2045,25.2493,48532.8883
2012-07-24 13:35:00,45.11,45.13,45.07,45.07,22945.3483521068,25.2437,25.2549,25.2213,25.2213,22945.3484
2012-07-24 13:40:00,45.08,45.12,45.06,45.09,19190.65498539841,25.2269,25.2493,25.2157,25.2325,19190.655
2012-07-24 13:45:00,45.1,45.16,45.07,45.07,40050.06257822278,25.2381,25.2717,25.2213,25.2213,40050.0626
2012-07-24 13:50:00,45.07,45.21,45.07,45.19,18356.27868168544,25.2213,25.2997,25.2213,25.2885,18356.2787
2012-07-24 13:55:00,45.19,45.25,45.19,45.2,113892.36545682103,25.2885,25.3221,25.2885,25.2941,113892.3655
2012-07-24 14:00:00,45.2,45.21,45.18,45.18,107078.29230983174,25.2941,25.2997,25.2829,25.2829,107078.2923
2012-07-24 14:05:00,45.18,45.23,45.11,45.12,83298.56765401196,25.2829,25.3109,25.2437,25.2493,83298.5677
2012-07-24 14:10:00,45.12,45.12,45.02,45.04,98456.403838131,25.2493,25.2493,25.1933,25.2045,98456.4038
2012-07-24 14:15:00,45.04,45.1,45.03,45.07,37268.80823251286,25.2045,25.2381,25.1989,25.2213,37268.8082
2012-07-24 14:20:00,45.08,45.12,45.04,45.08,58823.52941176471,25.2269,25.2493,25.2045,25.2269,58823.5294
2012-07-24 14:25:00,45.07,45.08,44.94,44.95,55207.89876234182,25.2213,25.2269,25.1486,25.1542,55207.8988
2012-07-24 14:30:00,44.95,45.0,44.91,44.99,45612.57126964261,25.1542,25.1822,25.1318,25.1766,45612.5713
2012-07-24 14:35:00,44.98,45.03,44.97,44.97,55346.96147962732,25.171,25.1989,25.1654,25.1654,55346.9615
2012-07-24 14:40:00,44.98,45.05,44.98,45.04,27951.60617438465,25.171,25.2101,25.171,25.2045,27951.6062
2012-07-24 14:45:00,45.04,45.06,44.97,44.97,39632.874426366296,25.2045,25.2157,25.1654,25.1654,39632.8744
2012-07-24 14:50:00,44.97,44.97,44.89,44.89,48115.70018078154,25.1654,25.1654,25.1206,25.1206,48115.7002
2012-07-24 14:55:00,44.89,44.94,44.87,44.94,41440.68975107774,25.1206,25.1486,25.1094,25.1486,41440.6898
2012-07-24 15:00:00,44.94,44.94,44.88,44.91,47976.63746349604,25.1486,25.1486,25.115,25.1318,47976.6375
2012-07-24 15:05:00,44.91,44.95,44.79,44.79,92754.83242942567,25.1318,25.1542,25.0646,25.0646,92754.8324
2012-07-24 15:10:00,44.8,44.84,44.78,44.84,63134.47364761508,25.0702,25.0926,25.059,25.0926,63134.4736
2012-07-24 15:15:00,44.84,44.84,44.78,44.8,65220.41440689752,25.0926,25.0926,25.059,25.0702,65220.4144
2012-07-24 15:20:00,44.81,44.95,44.8,44.95,59657.90571547768,25.0758,25.1542,25.0702,25.1542,59657.9057
2012-07-24 15:25:00,44.95,45.05,44.91,45.05,67723.54331803643,25.1542,25.2101,25.1318,25.2101,67723.5433
2012-07-24 15:30:00,45.05,45.06,44.98,45.01,102906.41079126688,25.2101,25.2157,25.171,25.1877,102906.4108
2012-07-24 15:35:00,45.02,45.09,44.98,45.08,93032.95786399666,25.1933,25.2325,25.171,25.2269,93032.9579
2012-07-24 15:40:00,45.07,45.09,44.99,45.04,82464.19135029899,25.2213,25.2325,25.1766,25.2045,82464.1914
2012-07-24 15:45:00,45.04,45.07,44.99,45.01,88304.82547628981,25.2045,25.2213,25.1766,25.1877,88304.8255
2012-07-24 15:50:00,45.01,45.15,44.95,45.11,170629.9541093033,25.1877,25.2661,25.1542,25.2437,170629.9541
2012-07-24 15:55:00,45.1,45.17,45.07,45.12,194548.74148240857,25.2381,25.2773,25.2213,25.2493,194548.7415
2012-07-25 09:30:00,45.2,45.53,45.2,45.5,131970.5187039355,25.2941,25.4787,25.2941,25.462,131970.5187
2012-07-25 09:35:00,45.5,46.01,45.5,45.92,115561.11806424698,25.462,25.7474,25.462,25.697,115561.1181
2012-07-25 09:40:00,45.91,45.94,45.64,45.65,68279.79418717843,25.6914,25.7082,25.5403,25.5459,68279.7942
2012-07-25 09:45:00,45.65,45.65,45.53,45.61,95118.8986232791,25.5459,25.5459,25.4787,25.5235,95118.8986
2012-07-25 09:50:00,45.61,45.61,45.52,45.55,88304.82547628981,25.5235,25.5235,25.4731,25.4899,88304.8255
2012-07-25 09:55:00,45.54,45.65,45.49,45.52,37685.99638436936,25.4843,25.5459,25.4564,25.4731,37685.9964
2012-07-25 10:00:00,45.5,45.53,45.4,45.43,81351.68961201502,25.462,25.4787,25.406,25.4228,81351.6896
2012-07-25 10:05:00,45.43,45.43,45.33,45.42,104436.10068140732,25.4228,25.4228,25.3668,25.4172,104436.1007
2012-07-25 10:10:00,45.43,45.55,45.4,45.53,73146.98929217078,25.4228,25.4899,25.406,25.4787,73146.9893
2012-07-25 10:15:00,45.54,45.55,45.48,45.49,35600.05562508692,25.4843,25.4899,25.4508,25.4564,35600.0556
2012-07-25 10:20:00,45.49,45.54,45.46,45.5,27117.22987067168,25.4564,25.4843,25.4396,25.462,27117.2299
2012-07-25 10:25:00,45.51,45.55,45.47,45.55,21554.721179251843,25.4675,25.4899,25.4452,25.4899,21554.7212
2012-07-25 10:30:00,45.55,45.6,45.5,45.59,39771.93714365179,25.4899,25.5179,25.462,25.5123,39771.9371
2012-07-25 10:35:00,45.6,45.68,45.55,45.61,34209.42845223196,25.5179,25.5627,25.4899,25.5235,34209.4285
2012-07-25 10:40:00,45.61,45.67,45.58,45.61,25587.539980531223,25.5235,25.5571,25.5067,25.5235,25587.54
2012-07-25 10:45:00,45.61,45.61,45.52,45.55,37964.12181894034,25.5235,25.5235,25.4731,25.4899,37964.1218
2012-07-25 10:50:00,45.57,45.57,45.47,45.49,38659.43540536783,25.5011,25.5011,25.4452,25.4564,38659.4354
2012-07-25 10:55:00,45.49,45.51,45.45,45.5,41718.81518564873,25.4564,25.4675,25.434,25.462,41718.8152
2012-07-25 11:00:00,45.5,45.57,45.5,45.53,33096.92671394799,25.462,25.5011,25.462,25.4787,33096.9267
2012-07-25 11:05:00,45.54,45.55,45.47,45.51,32401.613127520515,25.4843,25.4899,25.4452,25.4675,32401.6131
2012-07-25 11:10:00,45.51,45.58,45.51,45.57,48254.76289806704,25.4675,25.5067,25.4675,25.5011,48254.7629
2012-07-25 11:15:00,45.58,45.59,45.54,45.58,67028.22973160897,25.5067,25.5123,25.4843,25.5067,67028.2297
2012-07-25 11:20:00,45.58,45.58,45.53,45.53,30593.79780280907,25.5067,25.5067,25.4787,25.4787,30593.7978
2012-07-25 11:25:00,45.52,45.58,45.52,45.57,58267.27854262273,25.4731,25.5067,25.4731,25.5011,58267.2785
2012-07-25 11:30:00,45.57,45.58,45.51,45.55,33375.05214851898,25.5011,25.5067,25.4675,25.4899,33375.0521
2012-07-25 11:35:00,45.55,45.58,45.5,45.56,28925.04519538312,25.4899,25.5067,25.462,25.4955,28925.0452
2012-07-25 11:40:00,45.56,45.57,45.54,45.54,27117.22987067168,25.4955,25.5011,25.4843,25.4843,27117.2299
2012-07-25 11:45:00,45.55,45.58,45.53,45.55,24892.22639410374,25.4899,25.5067,25.4787,25.4899,24892.2264
2012-07-25 11:50:00,45.55,45.57,45.53,45.55,46168.8221387846,25.4899,25.5011,25.4787,25.4899,46168.8221
2012-07-25 11:55:00,45.55,45.56,45.5,45.5,22250.034765679324,25.4899,25.4955,25.462,25.462,22250.0348
2012-07-25 12:00:00,45.51,45.55,45.51,45.53,26839.104436100683,25.4675,25.4899,25.4675,25.4787,26839.1044
2012-07-25 12:05:00,45.53,45.53,45.46,45.48,18634.40411625643,25.4787,25.4787,25.4396,25.4508,18634.4041
2012-07-25 12:10:00,45.47,45.47,45.4,45.42,22110.97204839383,25.4452,25.4452,25.406,25.4172,22110.972
2012-07-25 12:15:00,45.43,45.44,45.4,45.4,26282.8535669587,25.4228,25.4284,25.406,25.406,26282.8536
2012-07-25 12:20:00,45.42,45.43,45.4,45.42,37964.12181894034,25.4172,25.4228,25.406,25.4172,37964.1218
2012-07-25 12:25:00,45.41,45.41,45.35,45.38,43109.442358503686,25.4116,25.4116,25.378,25.3948,43109.4424
2012-07-25 12:30:00,45.38,45.42,45.37,45.38,37129.74551522737,25.3948,25.4172,25.3892,25.3948,37129.7455
2012-07-25 12:35:00,45.39,45.43,45.39,45.41,21971.90933110833,25.4004,25.4228,25.4004,25.4116,21971.9093
2012-07-25 12:40:00,45.43,45.43,45.39,45.41,21693.78389653734,25.4228,25.4228,25.4004,25.4116,21693.7839
2012-07-25 12:45:00,45.41,45.42,45.39,45.4,42553.19148936171,25.4116,25.4172,25.4004,25.406,42553.1915
2012-07-25 12:50:00,45.4,45.42,45.39,45.39,17104.71422611598,25.406,25.4172,25.4004,25.4004,17104.7142
2012-07-25 12:55:00,45.38,45.41,45.38,45.38,21276.595744680853,25.3948,25.4116,25.3948,25.3948,21276.5957
2012-07-25 13:00:00,45.38,45.43,45.38,45.39,21415.658461966348,25.3948,25.4228,25.3948,25.4004,21415.6585
2012-07-25 13:05:00,45.38,45.47,45.38,45.47,36017.243776943404,25.3948,25.4452,25.3948,25.4452,36017.2438
2012-07-25 13:10:00,45.47,45.54,45.47,45.53,55486.02419691281,25.4452,25.4843,25.4452,25.4787,55486.0242
2012-07-25 13:15:00,45.52,45.54,45.5,45.53,29064.107912668616,25.4731,25.4843,25.462,25.4787,29064.1079
2012-07-25 13:20:00,45.53,45.55,45.5,45.55,66611.04157975248,25.4787,25.4899,25.462,25.4899,66611.0416
2012-07-25 13:25:00,45.56,45.58,45.54,45.57,28925.04519538312,25.4955,25.5067,25.4843,25.5011,28925.0452
2012-07-25 13:30:00,45.57,45.59,45.55,45.58,34904.74203865944,25.5011,25.5123,25.4899,25.5067,34904.742
2012-07-25 13:35:00,45.59,45.69,45.58,45.68,36712.557363370885,25.5123,25.5683,25.5067,25.5627,36712.5574
2012-07-25 13:40:00,45.68,45.69,45.65,45.66,28925.04519538312,25.5627,25.5683,25.5459,25.5515,28925.0452
2012-07-25 13:45:00,45.66,45.66,45.59,45.61,52009.45626477542,25.5515,25.5515,25.5123,25.5235,52009.4563
2012-07-25 13:50:00,45.58,45.68,45.57,45.66,48393.82561535253,25.5067,25.5627,25.5011,25.5515,48393.8256
2012-07-25 13:55:00,45.67,45.71,45.62,45.66,74120.42831316925,25.5571,25.5795,25.5291,25.5515,74120.4283
2012-07-25 14:00:00,45.66,45.66,45.63,45.64,58267.27854262273,25.5515,25.5515,25.5347,25.5403,58267.2785
2012-07-25 14:05:00,45.63,45.71,45.63,45.66,43387.56779307468,25.5347,25.5795,25.5347,25.5515,43387.5678
2012-07-25 14:10:00,45.66,45.75,45.65,45.74,31984.424975664027,25.5515,25.6019,25.5459,25.5963,31984.425
2012-07-25 14:15:00,45.73,45.75,45.63,45.64,230705.0479766375,25.5907,25.6019,25.5347,25.5403,230705.048
2012-07-25 14:20:00,45.64,45.71,45.63,45.68,67584.48060075095,25.5403,25.5795,25.5347,25.5627,67584.4806
2012-07-25 14:25:00,45.66,45.7,45.66,45.7,32818.801279377,25.5515,25.5739,25.5515,25.5739,32818.8013
2012-07-25 14:30:00,45.7,45.71,45.63,45.69,52287.58169934641,25.5739,25.5795,25.5347,25.5683,52287.5817
2012-07-25 14:35:00,45.69,45.8,45.69,45.73,52704.769851202895,25.5683,25.6298,25.5683,25.5907,52704.7699
2012-07-25 14:40:00,45.74,45.74,45.7,45.71,51592.26811291893,25.5963,25.5963,25.5739,25.5795,51592.2681
2012-07-25 14:45:00,45.72,45.78,45.71,45.76,37825.05910165485,25.5851,25.6186,25.5795,25.6074,37825.0591
2012-07-25 14:50:00,45.78,45.79,45.76,45.76,53678.208872201365,25.6186,25.6242,25.6074,25.6074,53678.2089
2012-07-25 14:55:00,45.76,45.79,45.75,45.76,40189.12529550828,25.6074,25.6242,25.6019,25.6074,40189.1253
2012-07-25 15:00:00,45.76,45.76,45.71,45.74,113892.36545682103,25.6074,25.6074,25.5795,25.5963,113892.3655
2012-07-25 15:05:00,45.74,45.77,45.72,45.76,38937.560839938815,25.5963,25.613,25.5851,25.6074,38937.5608
2012-07-25 15:10:00,45.76,45.76,45.65,45.71,143373.66152134613,25.6074,25.6074,25.5459,25.5795,143373.6615
2012-07-25 15:15:00,45.72,45.79,45.71,45.76,97065.77666527603,25.5851,25.6242,25.5795,25.6074,97065.7767
2012-07-25 15:20:00,45.75,45.76,45.66,45.72,54373.522458628846,25.6019,25.6074,25.5515,25.5851,54373.5225
2012-07-25 15:25:00,45.72,45.73,45.66,45.71,72034.48755388681,25.5851,25.5907,25.5515,25.5795,72034.4876
2012-07-25 15:30:00,45.71,45.74,45.63,45.65,85662.63384786539,25.5795,25.5963,25.5347,25.5459,85662.6338
2012-07-25 15:35:00,45.66,45.68,45.64,45.67,55903.2123487693,25.5515,25.5627,25.5403,25.5571,55903.2123
2012-07-25 15:40:00,45.68,45.71,45.61,45.66,86914.19830343485,25.5627,25.5795,25.5235,25.5515,86914.1983
2012-07-25 15:45:00,45.66,45.7,45.61,45.65,116395.49436795995,25.5515,25.5739,25.5235,25.5459,116395.4944
2012-07-25 15:50:00,45.64,45.66,45.59,45.64,138923.65456821027,25.5403,25.5515,25.5123,25.5403,138923.6546
2012-07-25 15:55:00,45.64,45.68,45.62,45.68,245862.8841607565,25.5403,25.5627,25.5291,25.5627,245862.8842
2012-07-26 09:30:00,46.27,46.96,46.27,46.74,232930.0514532054,25.8928,26.279,25.8928,26.1559,232930.0515
2012-07-26 09:35:00,46.74,47.03,46.66,46.93,169795.57780559032,26.1559,26.3181,26.1111,26.2622,169795.5778
2012-07-26 09:40:00,46.92,47.07,46.81,47.06,112084.5501321096,26.2566,26.3405,26.195,26.3349,112084.5501
2012-07-26 09:45:00,47.03,47.08,46.99,47.07,127798.6371853706,26.3181,26.3461,26.2958,26.3405,127798.6372
2012-07-26 09:50:00,47.07,47.07,46.96,46.99,128215.8253372271,26.3405,26.3405,26.279,26.2958,128215.8253
2012-07-26 09:55:00,47.01,47.02,46.89,46.95,83715.75580586845,26.307,26.3126,26.2398,26.2734,83715.7558
2012-07-26 10:00:00,46.92,46.97,46.81,46.88,114170.49089139202,26.2566,26.2846,26.195,26.2342,114170.4909
2012-07-26 10:05:00,46.88,46.99,46.87,46.96,107495.48046168825,26.2342,26.2958,26.2286,26.279,107495.4805
2012-07-26 10:10:00,46.96,46.99,46.91,46.92,160200.25031289112,26.279,26.2958,26.251,26.2566,160200.2503
2012-07-26 10:15:00,46.92,46.99,46.76,46.76,103740.78709497984,26.2566,26.2958,26.1671,26.1671,103740.7871
2012-07-26 10:20:00,46.76,46.78,46.71,46.76,103045.47350855236,26.1671,26.1782,26.1391,26.1671,103045.4735
2012-07-26 10:25:00,46.76,46.83,46.73,46.74,93450.14601585316,26.1671,26.2062,26.1503,26.1559,93450.146
2012-07-26 10:30:00,46.74,46.83,46.68,46.68,55068.83604505633,26.1559,26.2062,26.1223,26.1223,55068.836
2012-07-26 10:35:00,46.68,46.68,46.6,46.65,54790.71061048533,26.1223,26.1223,26.0775,26.1055,54790.7106
2012-07-26 10:40:00,46.63,46.69,46.63,46.68,84550.13210958143,26.0943,26.1279,26.0943,26.1223,84550.1321
2012-07-26 10:45:00,46.68,46.68,46.63,46.63,88165.76275900431,26.1223,26.1223,26.0943,26.0943,88165.7628
2012-07-26 10:50:00,46.63,46.69,46.6,46.65,67306.35516617996,26.0943,26.1279,26.0775,26.1055,67306.3552
2012-07-26 10:55:00,46.64,46.74,46.6,46.73,56320.40050062579,26.0999,26.1559,26.0775,26.1503,56320.4005
2012-07-26 11:00:00,46.71,46.79,46.68,46.71,127798.6371853706,26.1391,26.1838,26.1223,26.1391,127798.6372
2012-07-26 11:05:00,46.71,46.71,46.51,46.57,51036.01724377695,26.1391,26.1391,26.0272,26.0607,51036.0172
2012-07-26 11:10:00,46.57,46.63,46.54,46.6,37268.80823251286,26.0607,26.0943,26.0439,26.0775,37268.8082
2012-07-26 11:15:00,46.6,46.67,46.58,46.65,37685.99638436936,26.0775,26.1167,26.0663,26.1055,37685.9964
2012-07-26 11:20:00,46.66,46.66,46.53,46.56,36573.49464608539,26.1111,26.1111,26.0383,26.0551,36573.4946
2012-07-26 11:25:00,46.56,46.6,46.52,46.58,42553.19148936171,26.0551,26.0775,26.0327,26.0663,42553.1915
2012-07-26 11:30:00,46.59,46.7,46.58,46.7,78987.6234181616,26.0719,26.1335,26.0663,26.1335,78987.6234
2012-07-26 11:35:00,46.7,46.71,46.61,46.68,61882.90919204562,26.1335,26.1391,26.0831,26.1223,61882.9092
2012-07-26 11:40:00,46.68,46.68,46.56,46.6,53817.27158948686,26.1223,26.1223,26.0551,26.0775,53817.2716
2012-07-26 11:45:00,46.58,46.6,46.51,46.53,41440.68975107774,26.0663,26.0775,26.0272,26.0383,41440.6898
2012-07-26 11:50:00,46.52,46.56,46.5,46.54,22806.285634821303,26.0327,26.0551,26.0216,26.0439,22806.2856
2012-07-26 11:55:00,46.55,46.64,46.54,46.63,23501.599221248784,26.0495,26.0999,26.0439,26.0943,23501.5992
2012-07-26 12:00:00,46.63,46.65,46.55,46.55,22528.16020025032,26.0943,26.1055,26.0495,26.0495,22528.1602
2012-07-26 12:05:00,46.56,46.62,46.56,46.6,34348.49116951745,26.0551,26.0887,26.0551,26.0775,34348.4912
2012-07-26 12:10:00,46.58,46.63,46.56,46.6,34904.74203865944,26.0663,26.0943,26.0551,26.0775,34904.742
2012-07-26 12:15:00,46.6,46.63,46.58,46.61,19607.843137254906,26.0775,26.0943,26.0663,26.0831,19607.8431
2012-07-26 12:20:00,46.6,46.63,46.57,46.6,35182.86747323043,26.0775,26.0943,26.0607,26.0775,35182.8675
2012-07-26 12:25:00,46.6,46.6,46.58,46.58,20581.28215825337,26.0775,26.0775,26.0663,26.0663,20581.2822
2012-07-26 12:30:00,46.59,46.61,46.58,46.6,40745.37616465026,26.0719,26.0831,26.0663,26.0775,40745.3762
2012-07-26 12:35:00,46.58,46.6,46.52,46.53,55207.89876234182,26.0663,26.0775,26.0327,26.0383,55207.8988
2012-07-26 12:40:00,46.53,46.58,46.51,46.53,31150.04867195105,26.0383,26.0663,26.0272,26.0383,31150.0487
2012-07-26 12:45:00,46.5,46.51,46.47,46.48,19190.65498539841,26.0216,26.0272,26.0048,26.0104,19190.655
2012-07-26 12:50:00,46.48,46.55,46.46,46.53,29898.484216381592,26.0104,26.0495,25.9992,26.0383,29898.4842
2012-07-26 12:55:00,46.54,46.62,46.54,46.6,35739.118342372414,26.0439,26.0887,26.0439,26.0775,35739.1183
2012-07-26 13:00:00,46.6,46.65,46.58,46.64,22806.285634821303,26.0775,26.1055,26.0663,26.0999,22806.2856
2012-07-26 13:05:00,46.63,46.64,46.6,46.6,22945.3483521068,26.0943,26.0999,26.0775,26.0775,22945.3484
2012-07-26 13:10:00,46.6,46.63,46.58,46.6,12932.832707551106,26.0775,26.0943,26.0663,26.0775,12932.8327
2012-07-26 13:15:00,46.6,46.6,46.57,46.58,12515.64455569462,26.0775,26.0775,26.0607,26.0663,12515.6446
2012-07-26 13:20:00,46.58,46.6,46.57,46.6,14045.334445835071,26.0663,26.0775,26.0607,26.0775,14045.3344
2012-07-26 13:25:00,46.6,46.71,46.59,46.68,25865.66541510221,26.0775,26.1391,26.0719,26.1223,25865.6654
2012-07-26 13:30:00,46.67,46.72,46.65,46.66,24196.912807676264,26.1167,26.1447,26.1055,26.1111,24196.9128
2012-07-26 13:35:00,46.66,46.68,46.61,46.65,20581.28215825337,26.1111,26.1223,26.0831,26.1055,20581.2822
2012-07-26 13:40:00,46.65,46.65,46.58,46.6,27117.22987067168,26.1055,26.1055,26.0663,26.0775,27117.2299
2012-07-26 13:45:00,46.6,46.6,46.57,46.6,22110.97204839383,26.0775,26.0775,26.0607,26.0775,22110.972
2012-07-26 13:50:00,46.59,46.6,46.55,46.56,29064.107912668616,26.0719,26.0775,26.0495,26.0551,29064.1079
2012-07-26 13:55:00,46.56,46.62,46.53,46.55,43387.56779307468,26.0551,26.0887,26.0383,26.0495,43387.5678
2012-07-26 14:00:00,46.55,46.58,46.51,46.57,36295.36921151439,26.0495,26.0663,26.0272,26.0607,36295.3692
2012-07-26 14:05:00,46.56,46.57,46.53,46.54,31150.04867195105,26.0551,26.0607,26.0383,26.0439,31150.0487
2012-07-26 14:10:00,46.55,46.55,46.48,46.48,35182.86747323043,26.0495,26.0495,26.0104,26.0104,35182.8675
2012-07-26 14:15:00,46.48,46.55,46.48,46.52,34626.61660408845,26.0104,26.0495,26.0104,26.0327,34626.6166
2012-07-26 14:20:00,46.51,46.54,46.5,46.52,25587.539980531223,26.0272,26.0439,26.0216,26.0327,25587.54
2012-07-26 14:25:00,46.52,46.56,46.51,46.56,28646.91976081213,26.0327,26.0551,26.0272,26.0551,28646.9198
2012-07-26 14:30:00,46.55,46.58,46.5,46.51,107217.35502711724,26.0495,26.0663,26.0216,26.0272,107217.355
2012-07-26 14:35:00,46.52,46.59,46.52,46.57,36990.682797941874,26.0327,26.0719,26.0327,26.0607,36990.6828
2012-07-26 14:40:00,46.57,46.6,46.55,46.55,36712.557363370885,26.0607,26.0775,26.0495,26.0495,36712.5574
2012-07-26 14:45:00,46.54,46.6,46.54,46.58,46586.01029064108,26.0439,26.0775,26.0439,26.0663,46586.0103
2012-07-26 14:50:00,46.59,46.7,46.59,46.69,26421.916284244195,26.0719,26.1335,26.0719,26.1279,26421.9163
2012-07-26 14:55:00,46.7,46.71,46.62,46.64,48950.07648449451,26.1335,26.1391,26.0887,26.0999,48950.0765
2012-07-26 15:00:00,46.64,46.64,46.6,46.64,40050.06257822278,26.0999,26.0999,26.0775,26.0999,40050.0626
2012-07-26 15:05:00,46.63,46.65,46.6,46.63,57850.09039076624,26.0943,26.1055,26.0775,26.0943,57850.0904
2012-07-26 15:10:00,46.63,46.67,46.63,46.67,41162.564316506745,26.0943,26.1167,26.0943,26.1167,41162.5643
2012-07-26 15:15:00,46.67,46.67,46.63,46.66,43248.50507578919,26.1167,26.1167,26.0943,26.1111,43248.5051
2012-07-26 15:20:00,46.66,46.71,46.64,46.71,74259.49103045474,26.1111,26.1391,26.0999,26.1391,74259.491
2012-07-26 15:25:00,46.71,46.78,46.71,46.78,108329.8567654012,26.1391,26.1782,26.1391,26.1782,108329.8568
2012-07-26 15:30:00,46.78,46.79,46.74,46.76,113475.17730496454,26.1782,26.1838,26.1559,26.1671,113475.1773
2012-07-26 15:35:00,46.76,46.85,46.76,46.84,150465.86010290642,26.1671,26.2174,26.1671,26.2118,150465.8601
2012-07-26 15:40:00,46.83,46.94,46.83,46.89,144625.2259769156,26.2062,26.2678,26.2062,26.2398,144625.226
2012-07-26 15:45:00,46.89,46.91,46.84,46.85,137533.0273953553,26.2398,26.251,26.2118,26.2174,137533.0274
2012-07-26 15:50:00,46.86,46.87,46.78,46.81,125851.75914337368,26.223,26.2286,26.1782,26.195,125851.7591
2012-07-26 15:55:00,46.81,46.87,46.81,46.81,228062.85634821307,26.195,26.2286,26.195,26.195,228062.8563
2012-07-27 09:30:00,46.85,47.08,46.77,46.92,177304.9645390071,26.2174,26.3461,26.1726,26.2566,177304.9645
2012-07-27 09:35:00,46.92,47.09,46.91,47.01,70504.79766374636,26.2566,26.3517,26.251,26.307,70504.7977
2012-07-27 09:40:00,47.01,47.01,46.81,46.85,112640.80100125156,26.307,26.307,26.195,26.2174,112640.801
2012-07-27 09:45:00,46.84,46.96,46.83,46.91,94701.71047142262,26.2118,26.279,26.2062,26.251,94701.7105
2012-07-27 09:50:00,46.92,46.98,46.88,46.96,74954.80461688222,26.2566,26.2902,26.2342,26.279,74954.8046
2012-07-27 09:55:00,46.97,47.04,46.9,46.98,78292.30983173412,26.2846,26.3237,26.2454,26.2902,78292.3098
2012-07-27 10:00:00,47.01,47.2,47.0,47.19,96926.71394799056,26.307,26.4133,26.3014,26.4077,96926.7139
2012-07-27 10:05:00,47.19,47.31,47.14,47.27,116534.55708524544,26.4077,26.4748,26.3797,26.4525,116534.5571
2012-07-27 10:10:00,47.27,47.32,47.22,47.32,74259.49103045474,26.4525,26.4804,26.4245,26.4804,74259.491
2012-07-27 10:15:00,47.31,47.39,47.29,47.37,64942.288972326525,26.4748,26.5196,26.4636,26.5084,64942.289
2012-07-27 10:20:00,47.37,47.43,47.27,47.32,63273.536364900574,26.5084,26.542,26.4525,26.4804,63273.5364
2012-07-27 10:25:00,47.3,47.42,47.3,47.39,65220.41440689752,26.4692,26.5364,26.4692,26.5196,65220.4144
2012-07-27 10:30:00,47.39,47.46,47.39,47.42,59101.6548463357,26.5196,26.5588,26.5196,26.5364,59101.6548
2012-07-27 10:35:00,47.42,47.42,47.32,47.38,44778.19496592964,26.5364,26.5364,26.4804,26.514,44778.195
2012-07-27 10:40:00,47.39,47.4,47.35,47.4,79821.99972187457,26.5196,26.5252,26.4972,26.5252,79821.9997
2012-07-27 10:45:00,47.41,47.44,47.37,47.42,63134.47364761508,26.5308,26.5476,26.5084,26.5364,63134.4736
2012-07-27 10:50:00,47.42,47.44,47.4,47.43,65220.41440689752,26.5364,26.5476,26.5252,26.542,65220.4144
2012-07-27 10:55:00,47.44,47.58,47.43,47.55,90807.95438742872,26.5476,26.6259,26.542,26.6091,90807.9544
2012-07-27 11:00:00,47.55,47.6,47.54,47.57,55346.96147962732,26.6091,26.6371,26.6035,26.6203,55346.9615
2012-07-27 11:05:00,47.58,47.6,47.53,47.57,39632.874426366296,26.6259,26.6371,26.5979,26.6203,39632.8744
2012-07-27 11:10:00,47.58,47.6,47.55,47.57,52426.64441663191,26.6259,26.6371,26.6091,26.6203,52426.6444
2012-07-27 11:15:00,47.58,47.64,47.56,47.64,45195.38311778613,26.6259,26.6595,26.6147,26.6595,45195.3831
2012-07-27 11:20:00,47.65,47.66,47.56,47.62,51870.39354748992,26.6651,26.6707,26.6147,26.6483,51870.3935
2012-07-27 11:25:00,47.63,47.64,47.58,47.59,64525.100820470034,26.6539,26.6595,26.6259,26.6315,64525.1008
2012-07-27 11:30:00,47.6,47.64,47.56,47.64,47420.38659435406,26.6371,26.6595,26.6147,26.6595,47420.3866
2012-07-27 11:35:00,47.61,47.61,47.57,47.59,45195.38311778613,26.6427,26.6427,26.6203,26.6315,45195.3831
2012-07-27 11:40:00,47.58,47.65,47.58,47.62,49645.39007092199,26.6259,26.6651,26.6259,26.6483,49645.3901
2012-07-27 11:45:00,47.63,47.68,47.61,47.63,53539.14615491587,26.6539,26.6819,26.6427,26.6539,53539.1462
2012-07-27 11:50:00,47.63,47.77,47.62,47.73,78987.6234181616,26.6539,26.7323,26.6483,26.7099,78987.6234
2012-07-27 11:55:00,47.73,47.78,47.67,47.71,62161.03462661661,26.7099,26.7378,26.6763,26.6987,62161.0346
2012-07-27 12:00:00,47.71,47.73,47.63,47.68,72868.86385759979,26.6987,26.7099,26.6539,26.6819,72868.8639
2012-07-27 12:05:00,47.69,47.71,47.64,47.67,40884.43888193576,26.6875,26.6987,26.6595,26.6763,40884.4389
2012-07-27 12:10:00,47.68,47.72,47.68,47.7,43943.81866221666,26.6819,26.7043,26.6819,26.6931,43943.8187
2012-07-27 12:15:00,47.69,47.69,47.64,47.66,51175.079961062445,26.6875,26.6875,26.6595,26.6707,51175.08
2012-07-27 12:20:00,47.66,47.69,47.64,47.68,47281.32387706856,26.6707,26.6875,26.6595,26.6819,47281.3239
2012-07-27 12:25:00,47.68,47.69,47.64,47.68,31845.362258378533,26.6819,26.6875,26.6595,26.6819,31845.3623
2012-07-27 12:30:00,47.68,47.74,47.66,47.7,49089.13920178001,26.6819,26.7155,26.6707,26.6931,49089.1392
2012-07-27 12:35:00,47.7,47.71,47.68,47.68,75093.86733416772,26.6931,26.6987,26.6819,26.6819,75093.8673
2012-07-27 12:40:00,47.68,47.68,47.65,47.68,13489.08357669309,26.6819,26.6819,26.6651,26.6819,13489.0836
2012-07-27 12:45:00,47.67,47.69,47.65,47.68,38242.24725351133,26.6763,26.6875,26.6651,26.6819,38242.2473
2012-07-27 12:50:00,47.67,47.7,47.65,47.68,24892.22639410374,26.6763,26.6931,26.6651,26.6819,24892.2264
2012-07-27 12:55:00,47.67,47.68,47.65,47.65,28229.73160895564,26.6763,26.6819,26.6651,26.6651,28229.7316
2012-07-27 13:00:00,47.65,47.72,47.64,47.71,41023.50159922125,26.6651,26.7043,26.6595,26.6987,41023.5016
2012-07-27 13:05:00,47.71,47.73,47.7,47.72,31567.23682380754,26.6987,26.7099,26.6931,26.7043,31567.2368
2012-07-27 13:10:00,47.72,47.72,47.68,47.71,66193.85342789599,26.7043,26.7043,26.6819,26.6987,66193.8534
2012-07-27 13:15:00,47.71,47.76,47.71,47.76,34070.36573494646,26.6987,26.7267,26.6987,26.7267,34070.3657
2012-07-27 13:20:00,47.76,47.78,47.73,47.76,34904.74203865944,26.7267,26.7378,26.7099,26.7267,34904.742
2012-07-27 13:25:00,47.76,47.99,47.76,47.94,91781.3934084272,26.7267,26.8554,26.7267,26.8274,91781.3934
2012-07-27 13:30:00,47.94,48.06,47.93,47.96,62300.0973439021,26.8274,26.8945,26.8218,26.8386,62300.0973
2012-07-27 13:35:00,47.97,48.17,47.97,48.14,93032.95786399666,26.8442,26.9561,26.8442,26.9393,93032.9579
2012-07-27 13:40:00,48.14,48.17,48.04,48.08,100403.28188012796,26.9393,26.9561,26.8833,26.9057,100403.2819
2012-07-27 13:45:00,48.07,48.09,47.99,48.03,71756.36211931582,26.9001,26.9113,26.8554,26.8777,71756.3621
2012-07-27 13:50:00,48.02,48.05,47.96,48.03,102906.41079126688,26.8722,26.8889,26.8386,26.8777,102906.4108
2012-07-27 13:55:00,48.02,48.06,47.99,48.04,84967.32026143791,26.8722,26.8945,26.8554,26.8833,84967.3203
2012-07-27 14:00:00,48.04,48.09,48.01,48.07,67028.22973160897,26.8833,26.9113,26.8666,26.9001,67028.2297
2012-07-27 14:05:00,48.07,48.11,48.0,48.04,97900.15296898902,26.9001,26.9225,26.861,26.8833,97900.153
2012-07-27 14:10:00,48.05,48.05,47.83,47.83,51453.20539563344,26.8889,26.8889,26.7658,26.7658,51453.2054
2012-07-27 14:15:00,47.83,47.91,47.81,47.87,64525.100820470034,26.7658,26.8106,26.7546,26.7882,64525.1008
2012-07-27 14:20:00,47.88,47.98,47.88,47.92,50618.82909192046,26.7938,26.8498,26.7938,26.8162,50618.8291
2012-07-27 14:25:00,47.91,47.96,47.9,47.91,37685.99638436936,26.8106,26.8386,26.805,26.8106,37685.9964
2012-07-27 14:30:00,47.91,47.97,47.88,47.97,38659.43540536783,26.8106,26.8442,26.7938,26.8442,38659.4354
2012-07-27 14:35:00,47.95,47.98,47.92,47.95,38659.43540536783,26.833,26.8498,26.8162,26.833,38659.4354
2012-07-27 14:40:00,47.95,48.02,47.94,47.98,34904.74203865944,26.833,26.8722,26.8274,26.8498,34904.742
2012-07-27 14:45:00,47.99,48.01,47.97,48.01,42831.316923932696,26.8554,26.8666,26.8442,26.8666,42831.3169
2012-07-27 14:50:00,47.99,48.04,47.96,48.03,60909.47017104715,26.8554,26.8833,26.8386,26.8777,60909.4702
2012-07-27 14:55:00,48.03,48.05,47.96,48.01,50201.640940063975,26.8777,26.8889,26.8386,26.8666,50201.6409
2012-07-27 15:00:00,48.01,48.02,47.94,47.96,49367.264636351,26.8666,26.8722,26.8274,26.8386,49367.2646
2012-07-27 15:05:00,47.96,48.02,47.95,48.0,60214.15658461967,26.8386,26.8722,26.833,26.861,60214.1566
2012-07-27 15:10:00,47.99,48.06,47.97,48.04,136142.40022250035,26.8554,26.8945,26.8442,26.8833,136142.4002
2012-07-27 15:15:00,48.04,48.08,48.01,48.06,73286.05200945627,26.8833,26.9057,26.8666,26.8945,73286.052
2012-07-27 15:20:00,48.06,48.08,47.99,48.01,59518.84299819219,26.8945,26.9057,26.8554,26.8666,59518.843
2012-07-27 15:25:00,48.01,48.12,48.01,48.09,96231.40036156308,26.8666,26.9281,26.8666,26.9113,96231.4004
2012-07-27 15:30:00,48.09,48.14,48.07,48.09,113336.11458767904,26.9113,26.9393,26.9001,26.9113,113336.1146
2012-07-27 15:35:00,48.1,48.13,48.07,48.09,93867.33416770965,26.9169,26.9337,26.9001,26.9113,93867.3342
2012-07-27 15:40:00,48.09,48.13,48.04,48.1,106382.97872340426,26.9113,26.9337,26.8833,26.9169,106382.9787
2012-07-27 15:45:00,48.1,48.14,48.06,48.06,108051.7313308302,26.9169,26.9393,26.8945,26.8945,108051.7313
2012-07-27 15:50:00,48.06,48.09,47.94,47.96,199276.87387011544,26.8945,26.9113,26.8274,26.8386,199276.8739
2012-07-27 15:55:00,47.96,48.03,47.91,47.99,268947.2952301488,26.8386,26.8777,26.8106,26.8554,268947.2952
2012-07-30 09:30:00,48.01,48.06,47.77,47.78,111250.1738283966,26.8666,26.8945,26.7323,26.7378,111250.1738
2012-07-30 09:35:00,47.81,47.85,47.58,47.65,140870.5326102072,26.7546,26.777,26.6259,26.6651,140870.5326
2012-07-30 09:40:00,47.67,47.7,47.55,47.6,71756.36211931582,26.6763,26.6931,26.6091,26.6371,71756.3621
2012-07-30 09:45:00,47.6,47.67,47.49,47.67,130579.89153108052,26.6371,26.6763,26.5756,26.6763,130579.8915
2012-07-30 09:50:00,47.65,47.78,47.65,47.71,86218.88471700737,26.6651,26.7378,26.6651,26.6987,86218.8847
2012-07-30 09:55:00,47.72,47.94,47.71,47.94,70504.79766374636,26.7043,26.8274,26.6987,26.8274,70504.7977
2012-07-30 10:00:00,47.94,48.01,47.9,48.01,94562.64775413711,26.8274,26.8666,26.805,26.8666,94562.6478
2012-07-30 10:05:00,48.0,48.08,47.99,48.0,93311.08329856768,26.861,26.9057,26.8554,26.861,93311.0833
2012-07-30 10:10:00,48.0,48.03,47.91,47.96,113057.98915310806,26.861,26.8777,26.8106,26.8386,113057.9892
2012-07-30 10:15:00,47.95,47.96,47.85,47.94,55625.08691419831,26.833,26.8386,26.777,26.8274,55625.0869
2012-07-30 10:20:00,47.94,48.15,47.94,48.11,68279.79418717843,26.8274,26.9449,26.8274,26.9225,68279.7942
2012-07-30 10:25:00,48.11,48.17,48.03,48.07,75511.0554860242,26.9225,26.9561,26.8777,26.9001,75511.0555
2012-07-30 10:30:00,48.07,48.08,47.98,48.01,60770.40745376165,26.9001,26.9057,26.8498,26.8666,60770.4075
2012-07-30 10:35:00,48.01,48.04,47.91,47.94,64246.97538589904,26.8666,26.8833,26.8106,26.8274,64246.9754
2012-07-30 10:40:00,47.94,47.94,47.83,47.88,37407.870949798365,26.8274,26.8274,26.7658,26.7938,37407.8709
2012-07-30 10:45:00,47.87,47.87,47.76,47.79,61326.65832290363,26.7882,26.7882,26.7267,26.7434,61326.6583
2012-07-30 10:50:00,47.8,47.87,47.78,47.87,30176.60965095258,26.749,26.7882,26.7378,26.7882,30176.6097
2012-07-30 10:55:00,47.86,47.89,47.81,47.86,103045.47350855236,26.7826,26.7994,26.7546,26.7826,103045.4735
2012-07-30 11:00:00,47.86,47.9,47.82,47.88,56459.46321791128,26.7826,26.805,26.7602,26.7938,56459.4632
2012-07-30 11:05:00,47.88,47.91,47.86,47.87,42275.06605479072,26.7938,26.8106,26.7826,26.7882,42275.0661
2012-07-30 11:10:00,47.87,47.95,47.87,47.94,37546.93366708386,26.7882,26.833,26.7882,26.8274,37546.9337
2012-07-30 11:15:00,47.94,47.96,47.86,47.86,42275.06605479072,26.8274,26.8386,26.7826,26.7826,42275.0661
2012-07-30 11:20:00,47.86,47.86,47.75,47.83,43248.50507578919,26.7826,26.7826,26.7211,26.7658,43248.5051
2012-07-30 11:25:00,47.83,47.83,47.76,47.78,23501.599221248784,26.7658,26.7658,26.7267,26.7378,23501.5992
2012-07-30 11:30:00,47.78,47.83,47.73,47.78,72868.86385759979,26.7378,26.7658,26.7099,26.7378,72868.8639
2012-07-30 11:35:00,47.79,47.8,47.76,47.76,26560.979001529693,26.7434,26.749,26.7267,26.7267,26560.979
2012-07-30 11:40:00,47.76,47.79,47.73,47.78,44361.00681407315,26.7267,26.7434,26.7099,26.7378,44361.0068
2012-07-30 11:45:00,47.79,47.86,47.78,47.86,31984.424975664027,26.7434,26.7826,26.7378,26.7826,31984.425
2012-07-30 11:50:00,47.86,47.88,47.76,47.78,53261.02072034488,26.7826,26.7938,26.7267,26.7378,53261.0207
2012-07-30 11:55:00,47.77,47.83,47.77,47.82,46446.94757335559,26.7323,26.7658,26.7323,26.7602,46446.9476
2012-07-30 12:00:00,47.82,47.82,47.73,47.73,73425.11472674177,26.7602,26.7602,26.7099,26.7099,73425.1147
2012-07-30 12:05:00,47.73,47.75,47.69,47.73,65081.35168961202,26.7099,26.7211,26.6875,26.7099,65081.3517
2012-07-30 12:10:00,47.73,47.82,47.73,47.8,31567.23682380754,26.7099,26.7602,26.7099,26.749,31567.2368
2012-07-30 12:15:00,47.8,47.83,47.78,47.78,38103.18453622584,26.749,26.7658,26.7378,26.7378,38103.1845
2012-07-30 12:20:00,47.78,47.81,47.77,47.81,39076.62355722431,26.7378,26.7546,26.7323,26.7546,39076.6236
2012-07-30 12:25:00,47.81,47.81,47.76,47.78,38798.49812265332,26.7546,26.7546,26.7267,26.7378,38798.4981
2012-07-30 12:30:00,47.78,47.83,47.78,47.83,39076.62355722431,26.7378,26.7658,26.7378,26.7658,39076.6236
2012-07-30 12:35:00,47.82,47.86,47.81,47.84,29898.484216381592,26.7602,26.7826,26.7546,26.7714,29898.4842
2012-07-30 12:40:00,47.84,47.99,47.84,47.94,55486.02419691281,26.7714,26.8554,26.7714,26.8274,55486.0242
2012-07-30 12:45:00,47.94,47.99,47.89,47.89,26421.916284244195,26.8274,26.8554,26.7994,26.7994,26421.9163
2012-07-30 12:50:00,47.9,48.01,47.89,47.98,32679.738562091505,26.805,26.8666,26.7994,26.8498,32679.7386
2012-07-30 12:55:00,47.98,48.01,47.89,47.96,29064.107912668616,26.8498,26.8666,26.7994,26.8386,29064.1079
2012-07-30 13:00:00,47.96,47.97,47.87,47.91,22667.22291753581,26.8386,26.8442,26.7882,26.8106,22667.2229
2012-07-30 13:05:00,47.91,47.99,47.88,47.98,22667.22291753581,26.8106,26.8554,26.7938,26.8498,22667.2229
2012-07-30 13:10:00,47.99,48.0,47.96,47.96,19885.96857182589,26.8554,26.861,26.8386,26.8386,19885.9686
2012-07-30 13:15:00,47.95,47.98,47.94,47.97,17660.96509525796,26.833,26.8498,26.8274,26.8442,17660.9651
2012-07-30 13:20:00,47.96,48.0,47.96,47.98,30732.860520094564,26.8386,26.861,26.8386,26.8498,30732.8605
2012-07-30 13:25:00,47.99,48.0,47.89,47.89,27673.48073981365,26.8554,26.861,26.7994,26.7994,27673.4807
2012-07-30 13:30:00,47.89,48.02,47.89,48.0,36434.431928799895,26.7994,26.8722,26.7994,26.861,36434.4319
2012-07-30 13:35:00,48.0,48.02,47.94,47.94,24753.163676818247,26.861,26.8722,26.8274,26.8274,24753.1637
2012-07-30 13:40:00,47.93,47.94,47.83,47.83,27256.29258795717,26.8218,26.8274,26.7658,26.7658,27256.2926
2012-07-30 13:45:00,47.83,47.89,47.83,47.86,52982.89528577389,26.7658,26.7994,26.7658,26.7826,52982.8953
2012-07-30 13:50:00,47.85,47.86,47.81,47.81,48254.76289806704,26.777,26.7826,26.7546,26.7546,48254.7629
2012-07-30 13:55:00,47.81,47.83,47.78,47.78,47142.26115978307,26.7546,26.7658,26.7378,26.7378,47142.2612
2012-07-30 14:00:00,47.78,47.8,47.73,47.78,65915.727993325,26.7378,26.749,26.7099,26.7378,65915.728
2012-07-30 14:05:00,47.77,47.78,47.73,47.76,61187.59560561814,26.7323,26.7378,26.7099,26.7267,61187.5956
2012-07-30 14:10:00,47.76,47.82,47.72,47.78,62856.34821304409,26.7267,26.7602,26.7043,26.7378,62856.3482
2012-07-30 14:15:00,47.78,47.78,47.71,47.75,58684.46669447921,26.7378,26.7378,26.6987,26.7211,58684.4667
2012-07-30 14:20:00,47.75,47.79,47.66,47.69,83715.75580586845,26.7211,26.7434,26.6707,26.6875,83715.7558
2012-07-30 14:25:00,47.69,47.71,47.63,47.67,31567.23682380754,26.6875,26.6987,26.6539,26.6763,31567.2368
2012-07-30 14:30:00,47.67,47.71,47.62,47.63,55625.08691419831,26.6763,26.6987,26.6483,26.6539,55625.0869
2012-07-30 14:35:00,47.63,47.71,47.63,47.7,44778.19496592964,26.6539,26.6987,26.6539,26.6931,44778.195
2012-07-30 14:40:00,47.7,47.77,47.69,47.75,61604.78375747462,26.6931,26.7323,26.6875,26.7211,61604.7838
2012-07-30 14:45:00,47.76,47.76,47.7,47.7,23084.4110693923,26.7267,26.7267,26.6931,26.6931,23084.4111
2012-07-30 14:50:00,47.71,47.74,47.7,47.73,30732.860520094564,26.6987,26.7155,26.6931,26.7099,30732.8605
2012-07-30 14:55:00,47.73,47.74,47.69,47.73,35878.18105965791,26.7099,26.7155,26.6875,26.7099,35878.1811
2012-07-30 15:00:00,47.73,47.74,47.71,47.74,35600.05562508692,26.7099,26.7155,26.6987,26.7155,35600.0556
2012-07-30 15:05:00,47.74,47.74,47.65,47.67,28090.668891670142,26.7155,26.7155,26.6651,26.6763,28090.6689
2012-07-30 15:10:00,47.67,47.71,47.61,47.61,32262.550410235017,26.6763,26.6987,26.6427,26.6427,32262.5504
2012-07-30 15:15:00,47.62,47.69,47.61,47.68,49367.264636351,26.6483,26.6875,26.6427,26.6819,49367.2646
2012-07-30 15:20:00,47.68,47.73,47.65,47.7,31010.98595466556,26.6819,26.7099,26.6651,26.6931,31010.986
2012-07-30 15:25:00,47.69,47.71,47.65,47.71,34348.49116951745,26.6875,26.6987,26.6651,26.6987,34348.4912
2012-07-30 15:30:00,47.71,47.75,47.7,47.72,48115.70018078154,26.6987,26.7211,26.6931,26.7043,48115.7002
2012-07-30 15:35:00,47.71,47.73,47.65,47.68,41440.68975107774,26.6987,26.7099,26.6651,26.6819,41440.6898
2012-07-30 15:40:00,47.67,47.73,47.66,47.69,67167.29244889446,26.6763,26.7099,26.6707,26.6875,67167.2924
2012-07-30 15:45:00,47.7,47.72,47.67,47.69,67723.54331803643,26.6931,26.7043,26.6763,26.6875,67723.5433
2012-07-30 15:50:00,47.7,47.76,47.68,47.76,83854.81852315395,26.6931,26.7267,26.6819,26.7267,83854.8185
2012-07-30 15:55:00,47.77,47.77,47.69,47.75,144625.2259769156,26.7323,26.7323,26.6875,26.7211,144625.226
2012-07-31 09:30:00,47.63,47.63,47.37,47.43,82881.37950215548,26.6539,26.6539,26.5084,26.542,82881.3795
2012-07-31 09:35:00,47.43,47.53,47.37,47.47,83159.50493672647,26.542,26.5979,26.5084,26.5644,83159.5049
2012-07-31 09:40:00,47.47,47.56,47.37,47.53,76206.36907245168,26.5644,26.6147,26.5084,26.5979,76206.3691
2012-07-31 09:45:00,47.51,47.55,47.45,47.54,87192.32373800584,26.5868,26.6091,26.5532,26.6035,87192.3237
2012-07-31 09:50:00,47.53,47.55,47.43,47.45,71895.42483660132,26.5979,26.6091,26.542,26.5532,71895.4248
2012-07-31 09:55:00,47.45,47.5,47.35,47.44,88443.88819357532,26.5532,26.5812,26.4972,26.5476,88443.8882
2012-07-31 10:00:00,47.45,47.56,47.37,47.47,93867.33416770965,26.5532,26.6147,26.5084,26.5644,93867.3342
2012-07-31 10:05:00,47.48,47.49,47.36,47.37,66611.04157975248,26.57,26.5756,26.5028,26.5084,66611.0416
2012-07-31 10:10:00,47.35,47.43,47.27,47.4,93172.02058128217,26.4972,26.542,26.4525,26.5252,93172.0206
2012-07-31 10:15:00,47.39,47.4,47.32,47.35,76623.55722430817,26.5196,26.5252,26.4804,26.4972,76623.5572
2012-07-31 10:20:00,47.35,47.38,47.27,47.36,232373.80058406343,26.4972,26.514,26.4525,26.5028,232373.8006
2012-07-31 10:25:00,47.36,47.36,47.25,47.25,191489.36170212767,26.5028,26.5028,26.4413,26.4413,191489.3617
2012-07-31 10:30:00,47.25,47.32,47.19,47.2,356139.61896815465,26.4413,26.4804,26.4077,26.4133,356139.619
2012-07-31 10:35:00,47.19,47.19,46.96,47.09,85940.75928243638,26.4077,26.4077,26.279,26.3517,85940.7593
2012-07-31 10:40:00,47.09,47.11,47.06,47.11,57711.02767348074,26.3517,26.3629,26.3349,26.3629,57711.0277
2012-07-31 10:45:00,47.12,47.16,47.07,47.08,42414.12877207621,26.3685,26.3909,26.3405,26.3461,42414.1288
2012-07-31 10:50:00,47.08,47.12,47.05,47.09,49228.20191906551,26.3461,26.3685,26.3293,26.3517,49228.2019
2012-07-31 10:55:00,47.07,47.12,47.0,47.01,55207.89876234182,26.3405,26.3685,26.3014,26.307,55207.8988
2012-07-31 11:00:00,47.03,47.07,46.96,47.0,58684.46669447921,26.3181,26.3405,26.279,26.3014,58684.4667
2012-07-31 11:05:00,47.01,47.02,46.96,47.0,35182.86747323043,26.307,26.3126,26.279,26.3014,35182.8675
2012-07-31 11:10:00,47.0,47.19,46.99,47.19,41857.87790293423,26.3014,26.4077,26.2958,26.4077,41857.8779
2012-07-31 11:15:00,47.18,47.22,47.14,47.22,32957.8639966625,26.4021,26.4245,26.3797,26.4245,32957.864
2012-07-31 11:20:00,47.21,47.25,47.19,47.19,43387.56779307468,26.4189,26.4413,26.4077,26.4077,43387.5678
2012-07-31 11:25:00,47.21,47.22,47.14,47.18,62995.41093032959,26.4189,26.4245,26.3797,26.4021,62995.4109
2012-07-31 11:30:00,47.18,47.19,47.02,47.04,46725.07300792658,26.4021,26.4077,26.3126,26.3237,46725.073
2012-07-31 11:35:00,47.04,47.13,47.03,47.05,43665.69322764567,26.3237,26.3741,26.3181,26.3293,43665.6932
2012-07-31 11:40:00,47.05,47.09,47.01,47.05,39771.93714365179,26.3293,26.3517,26.307,26.3293,39771.9371
2012-07-31 11:45:00,47.06,47.11,47.02,47.09,27395.355305242665,26.3349,26.3629,26.3126,26.3517,27395.3553
2012-07-31 11:50:00,47.09,47.14,47.09,47.12,37685.99638436936,26.3517,26.3797,26.3517,26.3685,37685.9964
2012-07-31 11:55:00,47.11,47.12,47.09,47.12,13350.020859407594,26.3629,26.3685,26.3517,26.3685,13350.0209
2012-07-31 12:00:00,47.12,47.12,46.96,46.97,32957.8639966625,26.3685,26.3685,26.279,26.2846,32957.864
2012-07-31 12:05:00,46.98,47.03,46.98,47.01,40328.18801279378,26.2902,26.3181,26.2902,26.307,40328.188
2012-07-31 12:10:00,47.0,47.02,46.91,46.91,73703.24016131276,26.3014,26.3126,26.251,26.251,73703.2402
2012-07-31 12:15:00,46.91,46.98,46.91,46.94,49923.51550549298,26.251,26.2902,26.251,26.2678,49923.5155
2012-07-31 12:20:00,46.92,46.98,46.91,46.97,36017.243776943404,26.2566,26.2902,26.251,26.2846,36017.2438
2012-07-31 12:25:00,46.96,47.01,46.95,46.98,29620.3587818106,26.279,26.307,26.2734,26.2902,29620.3588
2012-07-31 12:30:00,46.97,46.97,46.86,46.91,80100.12515644556,26.2846,26.2846,26.223,26.251,80100.1252
2012-07-31 12:35:00,46.91,46.94,46.85,46.89,85106.38297872341,26.251,26.2678,26.2174,26.2398,85106.383
2012-07-31 12:40:00,46.89,46.92,46.81,46.81,120706.43860381033,26.2398,26.2566,26.195,26.195,120706.4386
2012-07-31 12:45:00,46.81,46.86,46.77,46.81,80239.18787373106,26.195,26.223,26.1726,26.195,80239.1879
2012-07-31 12:50:00,46.82,46.84,46.75,46.75,68140.73146989293,26.2006,26.2118,26.1615,26.1615,68140.7315
2012-07-31 12:55:00,46.76,46.76,46.66,46.67,97622.02753441804,26.1671,26.1671,26.1111,26.1167,97622.0275
2012-07-31 13:00:00,46.67,46.71,46.63,46.63,83159.50493672647,26.1167,26.1391,26.0943,26.0943,83159.5049
2012-07-31 13:05:00,46.63,46.66,46.61,46.66,99012.654707273,26.0943,26.1111,26.0831,26.1111,99012.6547
2012-07-31 13:10:00,46.68,46.76,46.63,46.74,106800.16687526077,26.1223,26.1671,26.0943,26.1559,106800.1669
2012-07-31 13:15:00,46.75,46.76,46.66,46.71,58267.27854262273,26.1615,26.1671,26.1111,26.1391,58267.2785
2012-07-31 13:20:00,46.7,46.74,46.68,46.73,68001.66875260744,26.1335,26.1559,26.1223,26.1503,68001.6688
2012-07-31 13:25:00,46.73,46.84,46.73,46.78,34904.74203865944,26.1503,26.2118,26.1503,26.1782,34904.742
2012-07-31 13:30:00,46.79,46.84,46.76,46.76,47003.19844249757,26.1838,26.2118,26.1671,26.1671,47003.1984
2012-07-31 13:35:00,46.76,46.83,46.76,46.78,31428.174106522045,26.1671,26.2062,26.1671,26.1782,31428.1741
2012-07-31 13:40:00,46.77,46.83,46.74,46.74,44361.00681407315,26.1726,26.2062,26.1559,26.1559,44361.0068
2012-07-31 13:45:00,46.74,46.83,46.74,46.8,101515.78361841192,26.1559,26.2062,26.1559,26.1894,101515.7836
2012-07-31 13:50:00,46.79,46.81,46.73,46.75,77318.87081073565,26.1838,26.195,26.1503,26.1615,77318.8708
2012-07-31 13:55:00,46.74,46.78,46.66,46.71,85384.5084132944,26.1559,26.1782,26.1111,26.1391,85384.5084
2012-07-31 14:00:00,46.71,46.79,46.69,46.76,71200.11125017384,26.1391,26.1838,26.1279,26.1671,71200.1113
2012-07-31 14:05:00,46.76,46.78,46.73,46.73,75371.99276873871,26.1671,26.1782,26.1503,26.1503,75371.9928
2012-07-31 14:10:00,46.73,46.78,46.72,46.72,62578.22277847309,26.1503,26.1782,26.1447,26.1447,62578.2228
2012-07-31 14:15:00,46.72,46.78,46.72,46.73,76345.43178973718,26.1447,26.1782,26.1447,26.1503,76345.4318
2012-07-31 14:20:00,46.73,46.86,46.71,46.86,108468.9194826867,26.1503,26.223,26.1391,26.223,108468.9195
2012-07-31 14:25:00,46.86,46.88,46.8,46.81,126268.94729523016,26.223,26.2342,26.1894,26.195,126268.9473
2012-07-31 14:30:00,46.81,46.88,46.81,46.85,137393.9646780698,26.195,26.2342,26.195,26.2174,137393.9647
2012-07-31 14:35:00,46.85,46.86,46.78,46.8,75371.99276873871,26.2174,26.223,26.1782,26.1894,75371.9928
2012-07-31 14:40:00,46.78,46.85,46.77,46.79,71200.11125017384,26.1782,26.2174,26.1726,26.1838,71200.1113
2012-07-31 14:45:00,46.8,46.86,46.78,46.84,88861.0763454318,26.1894,26.223,26.1782,26.2118,88861.0763
2012-07-31 14:50:00,46.83,46.87,46.78,46.78,81629.81504658602,26.2062,26.2286,26.1782,26.1782,81629.815
2012-07-31 14:55:00,46.78,46.83,46.71,46.74,111945.48741482408,26.1782,26.2062,26.1391,26.1559,111945.4874
2012-07-31 15:00:00,46.74,46.77,46.71,46.71,112223.61284939508,26.1559,26.1726,26.1391,26.1391,112223.6128
2012-07-31 15:05:00,46.71,46.78,46.69,46.78,115700.18078153249,26.1391,26.1782,26.1279,26.1782,115700.1808
2012-07-31 15:10:00,46.78,46.78,46.71,46.77,117229.87067167294,26.1782,26.1782,26.1391,26.1726,117229.8707
2012-07-31 15:15:00,46.77,46.8,46.73,46.77,104436.10068140732,26.1726,26.1894,26.1503,26.1726,104436.1007
2012-07-31 15:20:00,46.78,46.78,46.71,46.73,118064.2469753859,26.1782,26.1782,26.1391,26.1503,118064.247
2012-07-31 15:25:00,46.73,46.78,46.68,46.73,109025.17035182868,26.1503,26.1782,26.1223,26.1503,109025.1704
2012-07-31 15:30:00,46.74,46.75,46.64,46.68,120706.43860381033,26.1559,26.1615,26.0999,26.1223,120706.4386
2012-07-31 15:35:00,46.68,46.69,46.61,46.62,151161.1736893339,26.1223,26.1279,26.0831,26.0887,151161.1737
2012-07-31 15:40:00,46.64,46.69,46.59,46.66,181059.6579057155,26.0999,26.1279,26.0719,26.1111,181059.6579
2012-07-31 15:45:00,46.66,46.66,46.56,46.58,204561.25712696428,26.1111,26.1111,26.0551,26.0663,204561.2571
2012-07-31 15:50:00,46.58,46.71,46.58,46.67,294952.0233625365,26.0663,26.1391,26.0663,26.1167,294952.0234
2012-07-31 15:55:00,46.66,46.66,46.6,46.6,451397.5803087193,26.1111,26.1111,26.0775,26.0775,451397.5803
2012-08-01 09:30:00,46.87,46.96,46.76,46.89,86775.13558614936,26.2286,26.279,26.1671,26.2398,86775.1356
2012-08-01 09:35:00,46.88,47.01,46.82,46.92,61882.90919204562,26.2342,26.307,26.2006,26.2566,61882.9092
2012-08-01 09:40:00,46.92,46.93,46.77,46.77,37964.12181894034,26.2566,26.2622,26.1726,26.1726,37964.1218
2012-08-01 09:45:00,46.77,46.89,46.66,46.87,64525.100820470034,26.1726,26.2398,26.1111,26.2286,64525.1008
2012-08-01 09:50:00,46.87,46.96,46.82,46.95,76345.43178973718,26.2286,26.279,26.2006,26.2734,76345.4318
2012-08-01 09:55:00,46.97,46.99,46.85,46.88,37129.74551522737,26.2846,26.2958,26.2174,26.2342,37129.7455
2012-08-01 10:00:00,46.86,46.94,46.79,46.91,35043.80475594493,26.223,26.2678,26.1838,26.251,35043.8048
2012-08-01 10:05:00,46.91,46.95,46.84,46.86,49228.20191906551,26.251,26.2734,26.2118,26.223,49228.2019
2012-08-01 10:10:00,46.83,46.91,46.74,46.79,40745.37616465026,26.2062,26.251,26.1559,26.1838,40745.3762
2012-08-01 10:15:00,46.79,46.81,46.7,46.73,21415.658461966348,26.1838,26.195,26.1335,26.1503,21415.6585
2012-08-01 10:20:00,46.7,46.81,46.68,46.81,33653.17758308998,26.1335,26.195,26.1223,26.195,33653.1776
2012-08-01 10:25:00,46.78,46.91,46.76,46.89,55903.2123487693,26.1782,26.251,26.1671,26.2398,55903.2123
2012-08-01 10:30:00,46.91,46.99,46.89,46.92,57989.15310805174,26.251,26.2958,26.2398,26.2566,57989.1531
2012-08-01 10:35:00,46.92,47.01,46.9,46.97,58545.40397719372,26.2566,26.307,26.2454,26.2846,58545.404
2012-08-01 10:40:00,46.97,46.98,46.92,46.96,80795.43874287304,26.2846,26.2902,26.2566,26.279,80795.4387
2012-08-01 10:45:00,46.97,47.03,46.92,46.96,68696.9823390349,26.2846,26.3181,26.2566,26.279,68696.9823
2012-08-01 10:50:00,46.96,46.97,46.89,46.95,42831.316923932696,26.279,26.2846,26.2398,26.2734,42831.3169
2012-08-01 10:55:00,46.95,46.99,46.91,46.92,42275.06605479072,26.2734,26.2958,26.251,26.2566,42275.0661
2012-08-01 11:00:00,46.94,46.94,46.89,46.89,74954.80461688222,26.2678,26.2678,26.2398,26.2398,74954.8046
2012-08-01 11:05:00,46.9,46.94,46.87,46.94,75789.1809205952,26.2454,26.2678,26.2286,26.2678,75789.1809
2012-08-01 11:10:00,46.94,46.94,46.82,46.83,20442.21944096788,26.2678,26.2678,26.2006,26.2062,20442.2194
2012-08-01 11:15:00,46.83,46.84,46.78,46.83,22806.285634821303,26.2062,26.2118,26.1782,26.2062,22806.2856
2012-08-01 11:20:00,46.83,46.83,46.75,46.76,22528.16020025032,26.2062,26.2062,26.1615,26.1671,22528.1602
2012-08-01 11:25:00,46.76,46.83,46.76,46.82,29203.17062995411,26.1671,26.2062,26.1671,26.2006,29203.1706
2012-08-01 11:30:00,46.83,46.87,46.8,46.83,29203.17062995411,26.2062,26.2286,26.1894,26.2062,29203.1706
2012-08-01 11:35:00,46.83,46.86,46.79,46.86,33235.98943123349,26.2062,26.223,26.1838,26.223,33235.9894
2012-08-01 11:40:00,46.86,46.86,46.79,46.81,39493.8117090808,26.223,26.223,26.1838,26.195,39493.8117
2012-08-01 11:45:00,46.81,46.83,46.78,46.78,25587.539980531223,26.195,26.2062,26.1782,26.1782,25587.54
2012-08-01 11:50:00,46.78,46.81,46.76,46.78,46725.07300792658,26.1782,26.195,26.1671,26.1782,46725.073
2012-08-01 11:55:00,46.78,46.8,46.74,46.8,30871.923237380062,26.1782,26.1894,26.1559,26.1894,30871.9232
2012-08-01 12:00:00,46.8,46.81,46.71,46.73,124878.3201223752,26.1894,26.195,26.1391,26.1503,124878.3201
2012-08-01 12:05:00,46.74,46.76,46.66,46.68,23918.78737310527,26.1559,26.1671,26.1111,26.1223,23918.7874
2012-08-01 12:10:00,46.68,46.71,46.67,46.67,50479.76637463496,26.1223,26.1391,26.1167,26.1167,50479.7664
2012-08-01 12:15:00,46.67,46.67,46.54,46.55,51592.26811291893,26.1167,26.1167,26.0439,26.0495,51592.2681
2012-08-01 12:20:00,46.55,46.64,46.55,46.62,21276.595744680853,26.0495,26.0999,26.0495,26.0887,21276.5957
2012-08-01 12:25:00,46.62,46.71,46.62,46.67,39493.8117090808,26.0887,26.1391,26.0887,26.1167,39493.8117
2012-08-01 12:30:00,46.67,46.73,46.67,46.73,29342.23334723961,26.1167,26.1503,26.1167,26.1503,29342.2333
2012-08-01 12:35:00,46.72,46.73,46.63,46.63,25170.35182867473,26.1447,26.1503,26.0943,26.0943,25170.3518
2012-08-01 12:40:00,46.63,46.71,46.58,46.71,66193.85342789599,26.0943,26.1391,26.0663,26.1391,66193.8534
2012-08-01 12:45:00,46.71,46.71,46.61,46.65,39354.748991795306,26.1391,26.1391,26.0831,26.1055,39354.749
2012-08-01 12:50:00,46.66,46.66,46.56,46.58,41857.87790293423,26.1111,26.1111,26.0551,26.0663,41857.8779
2012-08-01 12:55:00,46.59,46.6,46.53,46.54,24753.163676818247,26.0719,26.0775,26.0383,26.0439,24753.1637
2012-08-01 13:00:00,46.54,46.59,46.53,46.56,27256.29258795717,26.0439,26.0719,26.0383,26.0551,27256.2926
2012-08-01 13:05:00,46.57,46.61,46.54,46.61,208037.82505910168,26.0607,26.0831,26.0439,26.0831,208037.8251
2012-08-01 13:10:00,46.6,46.77,46.6,46.74,46864.13572521207,26.0775,26.1726,26.0775,26.1559,46864.1357
2012-08-01 13:15:00,46.74,46.75,46.68,46.73,50896.95452649145,26.1559,26.1615,26.1223,26.1503,50896.9545
2012-08-01 13:20:00,46.73,46.73,46.58,46.6,249200.3893756084,26.1503,26.1503,26.0663,26.0775,249200.3894
2012-08-01 13:25:00,46.61,46.67,46.58,46.58,37129.74551522737,26.0831,26.1167,26.0663,26.0663,37129.7455
2012-08-01 13:30:00,46.58,46.71,46.53,46.6,47698.51202892505,26.0663,26.1391,26.0383,26.0775,47698.512
2012-08-01 13:35:00,46.61,46.66,46.6,46.63,9595.327492699207,26.0831,26.1111,26.0775,26.0943,9595.3275
2012-08-01 13:40:00,46.63,46.66,46.61,46.66,12237.519121123629,26.0943,26.1111,26.0831,26.1111,12237.5191
2012-08-01 13:45:00,46.66,46.68,46.63,46.64,63551.66179947156,26.1111,26.1223,26.0943,26.0999,63551.6618
2012-08-01 13:50:00,46.63,46.63,46.58,46.6,17521.902377972467,26.0943,26.0943,26.0663,26.0775,17521.9024
2012-08-01 13:55:00,46.6,46.6,46.56,46.59,34904.74203865944,26.0775,26.0775,26.0551,26.0719,34904.742
2012-08-01 14:00:00,46.59,46.64,46.58,46.63,37825.05910165485,26.0719,26.0999,26.0663,26.0943,37825.0591
2012-08-01 14:05:00,46.65,46.69,46.59,46.66,33931.30301766097,26.1055,26.1279,26.0719,26.1111,33931.303
2012-08-01 14:10:00,46.66,46.66,46.36,46.5,66471.97886246697,26.1111,26.1111,25.9432,26.0216,66471.9789
2012-08-01 14:15:00,46.51,46.58,46.37,46.4,55486.02419691281,26.0272,26.0663,25.9488,25.9656,55486.0242
2012-08-01 14:20:00,46.43,46.61,46.41,46.58,46586.01029064108,25.9824,26.0831,25.9712,26.0663,46586.0103
2012-08-01 14:25:00,46.58,46.66,46.52,46.65,36990.682797941874,26.0663,26.1111,26.0327,26.1055,36990.6828
2012-08-01 14:30:00,46.65,46.66,46.57,46.58,111667.3619802531,26.1055,26.1111,26.0607,26.0663,111667.362
2012-08-01 14:35:00,46.59,46.61,46.55,46.59,46307.88485607009,26.0719,26.0831,26.0495,26.0719,46307.8849
2012-08-01 14:40:00,46.6,46.62,46.55,46.6,30871.923237380062,26.0775,26.0887,26.0495,26.0775,30871.9232
2012-08-01 14:45:00,46.6,46.6,46.5,46.55,42136.003337505215,26.0775,26.0775,26.0216,26.0495,42136.0033
2012-08-01 14:50:00,46.55,46.58,46.43,46.5,71061.04853288834,26.0495,26.0663,25.9824,26.0216,71061.0485
2012-08-01 14:55:00,46.51,46.56,46.45,46.56,44917.25768321513,26.0272,26.0551,25.9936,26.0551,44917.2577
2012-08-01 15:00:00,46.55,46.55,46.44,46.5,63690.724516757065,26.0495,26.0495,25.988,26.0216,63690.7245
2012-08-01 15:05:00,46.5,46.58,46.5,46.53,61743.846474760125,26.0216,26.0663,26.0216,26.0383,61743.8465
2012-08-01 15:10:00,46.53,46.55,46.48,46.5,66193.85342789599,26.0383,26.0495,26.0104,26.0216,66193.8534
2012-08-01 15:15:00,46.5,46.56,46.48,46.52,149075.23293005145,26.0216,26.0551,26.0104,26.0327,149075.2329
2012-08-01 15:20:00,46.51,46.55,46.48,46.55,108468.9194826867,26.0272,26.0495,26.0104,26.0495,108468.9195
2012-08-01 15:25:00,46.55,46.55,46.5,46.54,75371.99276873871,26.0495,26.0495,26.0216,26.0439,75371.9928
2012-08-01 15:30:00,46.54,46.58,46.54,46.58,101515.78361841192,26.0439,26.0663,26.0439,26.0663,101515.7836
2012-08-01 15:35:00,46.58,46.58,46.55,46.55,207203.4487553887,26.0663,26.0663,26.0495,26.0495,207203.4488
2012-08-01 15:40:00,46.57,46.57,46.43,46.45,160478.37574746212,26.0607,26.0607,25.9824,25.9936,160478.3757
2012-08-01 15:45:00,46.45,46.55,46.43,46.53,151856.48727576138,25.9936,26.0495,25.9824,26.0383,151856.4873
2012-08-01 15:50:00,46.53,46.54,46.48,46.5,96926.71394799056,26.0383,26.0439,26.0104,26.0216,96926.7139
2012-08-01 15:55:00,46.49,46.5,46.4,46.43,435544.4305381728,26.016,26.0216,25.9656,25.9824,435544.4305
2012-08-02 09:30:00,46.27,46.45,46.14,46.38,104992.35155054933,25.8928,25.9936,25.8201,25.9544,104992.3516
2012-08-02 09:35:00,46.38,46.43,46.19,46.26,39771.93714365179,25.9544,25.9824,25.8481,25.8873,39771.9371
2012-08-02 09:40:00,46.22,46.34,46.14,46.31,85245.4456960089,25.8649,25.932,25.8201,25.9152,85245.4457
2012-08-02 09:45:00,46.27,46.6,46.27,46.55,51314.14267834794,25.8928,26.0775,25.8928,26.0495,51314.1427
2012-08-02 09:50:00,46.53,46.59,46.44,46.45,59657.90571547768,26.0383,26.0719,25.988,25.9936,59657.9057
2012-08-02 09:55:00,46.45,46.52,46.38,46.43,37964.12181894034,25.9936,26.0327,25.9544,25.9824,37964.1218
2012-08-02 10:00:00,46.42,46.55,46.38,46.46,66332.91614518149,25.9768,26.0495,25.9544,25.9992,66332.9161
2012-08-02 10:05:00,46.47,46.69,46.47,46.69,67723.54331803643,26.0048,26.1279,26.0048,26.1279,67723.5433
2012-08-02 10:10:00,46.68,46.73,46.66,46.7,52287.58169934641,26.1223,26.1503,26.1111,26.1335,52287.5817
2012-08-02 10:15:00,46.68,46.79,46.61,46.77,97482.96481713254,26.1223,26.1838,26.0831,26.1726,97482.9648
2012-08-02 10:20:00,46.76,46.8,46.67,46.71,97482.96481713254,26.1671,26.1894,26.1167,26.1391,97482.9648
2012-08-02 10:25:00,46.71,46.83,46.63,46.76,85940.75928243638,26.1391,26.2062,26.0943,26.1671,85940.7593
2012-08-02 10:30:00,46.76,46.83,46.72,46.77,62856.34821304409,26.1671,26.2062,26.1447,26.1726,62856.3482
2012-08-02 10:35:00,46.77,46.83,46.66,46.67,47003.19844249757,26.1726,26.2062,26.1111,26.1167,47003.1984
2012-08-02 10:40:00,46.67,46.69,46.5,46.65,93867.33416770965,26.1167,26.1279,26.0216,26.1055,93867.3342
2012-08-02 10:45:00,46.65,46.73,46.65,46.71,31567.23682380754,26.1055,26.1503,26.1055,26.1391,31567.2368
2012-08-02 10:50:00,46.71,46.77,46.67,46.68,27117.22987067168,26.1391,26.1726,26.1167,26.1223,27117.2299
2012-08-02 10:55:00,46.66,46.66,46.48,46.5,84967.32026143791,26.1111,26.1111,26.0104,26.0216,84967.3203
2012-08-02 11:00:00,46.5,46.55,46.43,46.45,68140.73146989293,26.0216,26.0495,25.9824,25.9936,68140.7315
2012-08-02 11:05:00,46.46,46.51,46.44,46.45,31984.424975664027,25.9992,26.0272,25.988,25.9936,31984.425
2012-08-02 11:10:00,46.45,46.52,46.4,46.5,41023.50159922125,25.9936,26.0327,25.9656,26.0216,41023.5016
2012-08-02 11:15:00,46.5,46.56,46.37,46.54,72173.55027117231,26.0216,26.0551,25.9488,26.0439,72173.5503
2012-08-02 11:20:00,46.53,46.58,46.46,46.54,75789.1809205952,26.0383,26.0663,25.9992,26.0439,75789.1809
2012-08-02 11:25:00,46.54,46.63,46.52,46.61,24057.85009039077,26.0439,26.0943,26.0327,26.0831,24057.8501
2012-08-02 11:30:00,46.6,46.62,46.45,46.5,32540.67584480601,26.0775,26.0887,25.9936,26.0216,32540.6758
2012-08-02 11:35:00,46.5,46.51,46.3,46.32,61187.59560561814,26.0216,26.0272,25.9096,25.9208,61187.5956
2012-08-02 11:40:00,46.33,46.43,46.33,46.36,97065.77666527603,25.9264,25.9824,25.9264,25.9432,97065.7767
2012-08-02 11:45:00,46.35,46.37,46.3,46.35,53121.958003059386,25.9376,25.9488,25.9096,25.9376,53121.958
2012-08-02 11:50:00,46.36,46.37,46.25,46.31,38520.37268808233,25.9432,25.9488,25.8817,25.9152,38520.3727
2012-08-02 11:55:00,46.3,46.4,46.27,46.37,31428.174106522045,25.9096,25.9656,25.8928,25.9488,31428.1741
2012-08-02 12:00:00,46.38,46.41,46.32,46.37,43109.442358503686,25.9544,25.9712,25.9208,25.9488,43109.4424
2012-08-02 12:05:00,46.37,46.4,46.32,46.38,33375.05214851898,25.9488,25.9656,25.9208,25.9544,33375.0521
2012-08-02 12:10:00,46.38,46.4,46.32,46.35,49645.39007092199,25.9544,25.9656,25.9208,25.9376,49645.3901
2012-08-02 12:15:00,46.35,46.41,46.35,46.39,27395.355305242665,25.9376,25.9712,25.9376,25.96,27395.3553
2012-08-02 12:20:00,46.41,46.45,46.37,46.44,41718.81518564873,25.9712,25.9936,25.9488,25.988,41718.8152
2012-08-02 12:25:00,46.45,46.51,46.4,46.48,56042.2750660548,25.9936,26.0272,25.9656,26.0104,56042.2751
2012-08-02 12:30:00,46.49,46.53,46.4,46.48,126964.26088165764,26.016,26.0383,25.9656,26.0104,126964.2609
2012-08-02 12:35:00,46.49,46.53,46.46,46.53,38937.560839938815,26.016,26.0383,25.9992,26.0383,38937.5608
2012-08-02 12:40:00,46.53,46.54,46.48,46.5,22110.97204839383,26.0383,26.0439,26.0104,26.0216,22110.972
2012-08-02 12:45:00,46.49,46.55,46.48,46.52,23084.4110693923,26.016,26.0495,26.0104,26.0327,23084.4111
2012-08-02 12:50:00,46.53,46.55,46.51,46.53,39215.68627450981,26.0383,26.0495,26.0272,26.0383,39215.6863
2012-08-02 12:55:00,46.52,46.61,46.5,46.58,20998.47031010986,26.0327,26.0831,26.0216,26.0663,20998.4703
2012-08-02 13:00:00,46.58,46.59,46.53,46.53,19885.96857182589,26.0663,26.0719,26.0383,26.0383,19885.9686
2012-08-02 13:05:00,46.53,46.6,46.51,46.59,27534.418022528163,26.0383,26.0775,26.0272,26.0719,27534.418
2012-08-02 13:10:00,46.6,46.63,46.54,46.54,16270.337922403003,26.0775,26.0943,26.0439,26.0439,16270.3379
2012-08-02 13:15:00,46.54,46.6,46.53,46.55,50757.891809205954,26.0439,26.0775,26.0383,26.0495,50757.8918
2012-08-02 13:20:00,46.55,46.6,46.55,46.58,76067.30635516619,26.0495,26.0775,26.0495,26.0663,76067.3064
2012-08-02 13:25:00,46.57,46.61,46.55,46.58,54929.77332777083,26.0607,26.0831,26.0495,26.0663,54929.7733
2012-08-02 13:30:00,46.58,46.77,46.58,46.75,100403.28188012796,26.0663,26.1726,26.0663,26.1615,100403.2819
2012-08-02 13:35:00,46.76,46.83,46.71,46.71,71478.23668474483,26.1671,26.2062,26.1391,26.1391,71478.2367
2012-08-02 13:40:00,46.71,46.74,46.69,46.71,27951.60617438465,26.1391,26.1559,26.1279,26.1391,27951.6062
2012-08-02 13:45:00,46.71,46.73,46.68,46.71,79961.06243916007,26.1391,26.1503,26.1223,26.1391,79961.0624
2012-08-02 13:50:00,46.71,46.75,46.68,46.7,35600.05562508692,26.1391,26.1615,26.1223,26.1335,35600.0556
2012-08-02 13:55:00,46.7,46.73,46.67,46.68,82742.31678486998,26.1335,26.1503,26.1167,26.1223,82742.3168
2012-08-02 14:00:00,46.68,46.74,46.67,46.71,28368.79432624113,26.1223,26.1559,26.1167,26.1391,28368.7943
2012-08-02 14:05:00,46.71,46.75,46.67,46.7,55346.96147962732,26.1391,26.1615,26.1167,26.1335,55346.9615
2012-08-02 14:10:00,46.7,46.71,46.67,46.67,43943.81866221666,26.1335,26.1391,26.1167,26.1167,43943.8187
2012-08-02 14:15:00,46.67,46.73,46.67,46.69,109720.48393825616,26.1167,26.1503,26.1167,26.1279,109720.4839
2012-08-02 14:20:00,46.69,46.71,46.68,46.69,46307.88485607009,26.1279,26.1391,26.1223,26.1279,46307.8849
2012-08-02 14:25:00,46.68,46.72,46.66,46.68,96231.40036156308,26.1223,26.1447,26.1111,26.1223,96231.4004
2012-08-02 14:30:00,46.68,46.73,46.67,46.71,55207.89876234182,26.1223,26.1503,26.1167,26.1391,55207.8988
2012-08-02 14:35:00,46.71,46.81,46.68,46.76,64803.22625504103,26.1391,26.195,26.1223,26.1671,64803.2263
2012-08-02 14:40:00,46.76,46.83,46.76,46.83,70782.92309831735,26.1671,26.2062,26.1671,26.2062,70782.9231
2012-08-02 14:45:00,46.83,46.86,46.81,46.85,63690.724516757065,26.2062,26.223,26.195,26.2174,63690.7245
2012-08-02 14:50:00,46.85,46.96,46.85,46.96,131414.2678347935,26.2174,26.279,26.2174,26.279,131414.2678
2012-08-02 14:55:00,46.96,47.06,46.96,46.99,81768.87776387151,26.279,26.3349,26.279,26.2958,81768.8778
2012-08-02 15:00:00,46.99,47.04,46.99,47.01,48950.07648449451,26.2958,26.3237,26.2958,26.307,48950.0765
2012-08-02 15:05:00,47.0,47.02,46.94,46.99,76484.49450702267,26.3014,26.3126,26.2678,26.2958,76484.4945
2012-08-02 15:10:00,46.99,47.11,46.99,47.03,74120.42831316925,26.2958,26.3629,26.2958,26.3181,74120.4283
2012-08-02 15:15:00,47.02,47.03,46.99,47.01,44778.19496592964,26.3126,26.3181,26.2958,26.307,44778.195
2012-08-02 15:20:00,47.02,47.03,46.99,47.01,63273.536364900574,26.3126,26.3181,26.2958,26.307,63273.5364
2012-08-02 15:25:00,47.01,47.17,47.01,47.07,93172.02058128217,26.307,26.3965,26.307,26.3405,93172.0206
2012-08-02 15:30:00,47.07,47.19,47.07,47.15,115004.867195105,26.3405,26.4077,26.3405,26.3853,115004.8672
2012-08-02 15:35:00,47.16,47.22,47.1,47.18,125573.63370880268,26.3909,26.4245,26.3573,26.4021,125573.6337
2012-08-02 15:40:00,47.19,47.26,47.17,47.19,185231.5394242804,26.4077,26.4469,26.3965,26.4077,185231.5394
2012-08-02 15:45:00,47.19,47.22,47.17,47.17,166875.26074259492,26.4077,26.4245,26.3965,26.3965,166875.2607
2012-08-02 15:50:00,47.17,47.25,47.17,47.24,160895.5638993186,26.3965,26.4413,26.3965,26.4357,160895.5639
2012-08-02 15:55:00,47.25,47.25,47.17,47.21,276178.5565289946,26.4413,26.4413,26.3965,26.4189,276178.5565
2012-08-03 09:30:00,48.1,48.14,47.83,48.09,149631.48379919346,26.9169,26.9393,26.7658,26.9113,149631.4838
2012-08-03 09:35:00,48.1,48.17,48.05,48.17,120011.12501738284,26.9169,26.9561,26.8889,26.9561,120011.125
2012-08-03 09:40:00,48.16,48.18,47.99,48.06,75650.1182033097,26.9505,26.9617,26.8554,26.8945,75650.1182
2012-08-03 09:45:00,48.06,48.12,48.01,48.06,68418.85690446392,26.8945,26.9281,26.8666,26.8945,68418.8569
2012-08-03 09:50:00,48.06,48.54,47.99,48.29,178417.46627729107,26.8945,27.1631,26.8554,27.0232,178417.4663
2012-08-03 09:55:00,48.32,48.56,48.3,48.44,213322.2083159505,27.04,27.1743,27.0288,27.1072,213322.2083
2012-08-03 10:00:00,48.44,49.12,48.4,48.77,306772.3543318037,27.1072,27.4877,27.0848,27.2919,306772.3543
2012-08-03 10:05:00,48.78,49.08,48.74,49.03,152968.98901404534,27.2975,27.4653,27.2751,27.4374,152968.989
2012-08-03 10:10:00,49.03,49.22,48.99,49.19,241691.00264219168,27.4374,27.5437,27.415,27.5269,241691.0026
2012-08-03 10:15:00,49.2,49.26,49.06,49.11,162286.19107217356,27.5325,27.5661,27.4541,27.4821,162286.1911
2012-08-03 10:20:00,49.11,49.25,49.06,49.22,98178.27840356002,27.4821,27.5605,27.4541,27.5437,98178.2784
2012-08-03 10:25:00,49.24,49.24,49.14,49.19,97900.15296898902,27.5549,27.5549,27.4989,27.5269,97900.153
2012-08-03 10:30:00,49.19,49.26,49.06,49.2,90529.82895285774,27.5269,27.5661,27.4541,27.5325,90529.829
2012-08-03 10:35:00,49.21,49.23,49.08,49.21,89556.38993185927,27.5381,27.5493,27.4653,27.5381,89556.3899
2012-08-03 10:40:00,49.2,49.24,49.1,49.13,115561.11806424698,27.5325,27.5549,27.4765,27.4933,115561.1181
2012-08-03 10:45:00,49.13,49.21,49.08,49.2,49228.20191906551,27.4933,27.5381,27.4653,27.5325,49228.2019
2012-08-03 10:50:00,49.2,49.21,49.04,49.09,107634.54317897372,27.5325,27.5381,27.4429,27.4709,107634.5432
2012-08-03 10:55:00,49.09,49.09,48.97,48.97,89834.51536643026,27.4709,27.4709,27.4038,27.4038,89834.5154
2012-08-03 11:00:00,48.97,49.16,48.96,49.0,76345.43178973718,27.4038,27.5101,27.3982,27.4206,76345.4318
2012-08-03 11:05:00,49.01,49.06,48.96,48.99,56737.58865248227,27.4262,27.4541,27.3982,27.415,56737.5887
2012-08-03 11:10:00,48.99,49.08,48.95,48.97,78709.49798359061,27.415,27.4653,27.3926,27.4038,78709.498
2012-08-03 11:15:00,48.96,49.01,48.9,48.96,72173.55027117231,27.3982,27.4262,27.3646,27.3982,72173.5503
2012-08-03 11:20:00,48.96,49.01,48.9,48.96,51314.14267834794,27.3982,27.4262,27.3646,27.3982,51314.1427
2012-08-03 11:25:00,48.96,49.15,48.93,49.11,148658.04477819498,27.3982,27.5045,27.3814,27.4821,148658.0448
2012-08-03 11:30:00,49.11,49.37,49.11,49.31,153386.17716590184,27.4821,27.6276,27.4821,27.594,153386.1772
2012-08-03 11:35:00,49.3,49.31,49.06,49.06,44778.19496592964,27.5884,27.594,27.4541,27.4541,44778.195
2012-08-03 11:40:00,49.06,49.07,49.01,49.06,44361.00681407315,27.4541,27.4597,27.4262,27.4541,44361.0068
2012-08-03 11:45:00,49.07,49.09,48.94,48.97,30871.923237380062,27.4597,27.4709,27.387,27.4038,30871.9232
2012-08-03 11:50:00,48.98,49.01,48.89,48.99,37964.12181894034,27.4094,27.4262,27.359,27.415,37964.1218
2012-08-03 11:55:00,48.97,49.0,48.89,48.96,53678.208872201365,27.4038,27.4206,27.359,27.3982,53678.2089
2012-08-03 12:00:00,48.96,49.06,48.9,48.96,61187.59560561814,27.3982,27.4541,27.3646,27.3982,61187.5956
2012-08-03 12:05:00,48.96,49.02,48.89,48.92,75650.1182033097,27.3982,27.4318,27.359,27.3758,75650.1182
2012-08-03 12:10:00,48.91,48.93,48.86,48.9,105965.79057154778,27.3702,27.3814,27.3422,27.3646,105965.7906
2012-08-03 12:15:00,48.91,48.93,48.86,48.93,67584.48060075095,27.3702,27.3814,27.3422,27.3814,67584.4806
2012-08-03 12:20:00,48.93,49.04,48.91,49.04,87192.32373800584,27.3814,27.4429,27.3702,27.4429,87192.3237
2012-08-03 12:25:00,49.02,49.04,48.97,49.04,26839.104436100683,27.4318,27.4429,27.4038,27.4429,26839.1044
2012-08-03 12:30:00,49.02,49.02,48.87,48.91,54651.64789319984,27.4318,27.4318,27.3478,27.3702,54651.6479
2012-08-03 12:35:00,48.89,49.0,48.88,48.98,22945.3483521068,27.359,27.4206,27.3534,27.4094,22945.3484
2012-08-03 12:40:00,48.97,49.01,48.88,49.0,53261.02072034488,27.4038,27.4262,27.3534,27.4206,53261.0207
2012-08-03 12:45:00,48.98,49.0,48.88,48.93,71617.29940203032,27.4094,27.4206,27.3534,27.3814,71617.2994
2012-08-03 12:50:00,48.94,48.99,48.92,48.93,23362.53650396329,27.387,27.415,27.3758,27.3814,23362.5365
2012-08-03 12:55:00,48.93,48.97,48.88,48.92,43804.75594493117,27.3814,27.4038,27.3534,27.3758,43804.7559
2012-08-03 13:00:00,48.93,48.93,48.83,48.89,27673.48073981365,27.3814,27.3814,27.3254,27.359,27673.4807
2012-08-03 13:05:00,48.88,48.91,48.81,48.91,22528.16020025032,27.3534,27.3702,27.3142,27.3702,22528.1602
2012-08-03 13:10:00,48.9,48.94,48.81,48.93,47698.51202892505,27.3646,27.387,27.3142,27.3814,47698.512
2012-08-03 13:15:00,48.93,48.95,48.87,48.94,43526.63051036018,27.3814,27.3926,27.3478,27.387,43526.6305
2012-08-03 13:20:00,48.95,48.96,48.88,48.93,24057.85009039077,27.3926,27.3982,27.3534,27.3814,24057.8501
2012-08-03 13:25:00,48.93,48.93,48.88,48.9,24892.22639410374,27.3814,27.3814,27.3534,27.3646,24892.2264
2012-08-03 13:30:00,48.89,48.9,48.78,48.82,43665.69322764567,27.359,27.3646,27.2975,27.3198,43665.6932
2012-08-03 13:35:00,48.83,48.84,48.78,48.81,30315.67236823808,27.3254,27.331,27.2975,27.3142,30315.6724
2012-08-03 13:40:00,48.81,48.83,48.72,48.79,80517.31330830205,27.3142,27.3254,27.2639,27.303,80517.3133
2012-08-03 13:45:00,48.79,48.81,48.74,48.74,44221.94409678766,27.303,27.3142,27.2751,27.2751,44221.9441
2012-08-03 13:50:00,48.73,48.76,48.68,48.7,57571.96495619525,27.2695,27.2863,27.2415,27.2527,57571.965
2012-08-03 13:55:00,48.69,48.77,48.68,48.71,68279.79418717843,27.2471,27.2919,27.2415,27.2583,68279.7942
2012-08-03 14:00:00,48.7,48.73,48.63,48.72,74120.42831316925,27.2527,27.2695,27.2135,27.2639,74120.4283
2012-08-03 14:05:00,48.72,48.72,48.63,48.68,45334.44583507162,27.2639,27.2639,27.2135,27.2415,45334.4458
2012-08-03 14:10:00,48.67,48.72,48.64,48.68,128633.0134890836,27.2359,27.2639,27.2191,27.2415,128633.0135
2012-08-03 14:15:00,48.68,48.7,48.65,48.68,93450.14601585316,27.2415,27.2527,27.2247,27.2415,93450.146
2012-08-03 14:20:00,48.68,48.78,48.66,48.74,76901.68265887916,27.2415,27.2975,27.2303,27.2751,76901.6827
2012-08-03 14:25:00,48.73,48.75,48.7,48.73,51175.079961062445,27.2695,27.2807,27.2527,27.2695,51175.08
2012-08-03 14:30:00,48.73,48.79,48.73,48.76,92198.5815602837,27.2695,27.303,27.2695,27.2863,92198.5816
2012-08-03 14:35:00,48.76,48.88,48.76,48.8,103045.47350855236,27.2863,27.3534,27.2863,27.3086,103045.4735
2012-08-03 14:40:00,48.81,48.89,48.8,48.88,72590.73842302879,27.3142,27.359,27.3086,27.3534,72590.7384
2012-08-03 14:45:00,48.89,48.89,48.75,48.75,36851.62008065638,27.359,27.359,27.2807,27.2807,36851.6201
2012-08-03 14:50:00,48.75,48.77,48.64,48.64,60492.28201919066,27.2807,27.2919,27.2191,27.2191,60492.282
2012-08-03 14:55:00,48.64,48.65,48.57,48.61,57571.96495619525,27.2191,27.2247,27.1799,27.2023,57571.965
2012-08-03 15:00:00,48.61,48.66,48.6,48.64,44500.06953135865,27.2023,27.2303,27.1967,27.2191,44500.0695
2012-08-03 15:05:00,48.65,48.67,48.63,48.66,28646.91976081213,27.2247,27.2359,27.2135,27.2303,28646.9198
2012-08-03 15:10:00,48.66,48.67,48.58,48.58,31706.299541093034,27.2303,27.2359,27.1855,27.1855,31706.2995
2012-08-03 15:15:00,48.58,48.68,48.57,48.66,44639.13224864414,27.1855,27.2415,27.1799,27.2303,44639.1322
2012-08-03 15:20:00,48.66,48.7,48.6,48.61,54790.71061048533,27.2303,27.2527,27.1967,27.2023,54790.7106
2012-08-03 15:25:00,48.62,48.63,48.57,48.6,44639.13224864414,27.2079,27.2135,27.1799,27.1967,44639.1322
2012-08-03 15:30:00,48.6,48.64,48.58,48.6,59101.6548463357,27.1967,27.2191,27.1855,27.1967,59101.6548
2012-08-03 15:35:00,48.6,48.61,48.54,48.61,55346.96147962732,27.1967,27.2023,27.1631,27.2023,55346.9615
2012-08-03 15:40:00,48.62,48.66,48.55,48.6,60075.09386733417,27.2079,27.2303,27.1687,27.1967,60075.0939
2012-08-03 15:45:00,48.61,48.68,48.59,48.65,96648.58851341956,27.2023,27.2415,27.1911,27.2247,96648.5885
2012-08-03 15:50:00,48.65,48.66,48.52,48.53,157001.80781532472,27.2247,27.2303,27.152,27.1576,157001.8078
2012-08-03 15:55:00,48.52,48.6,48.48,48.56,230009.73439021,27.152,27.1967,27.1296,27.1743,230009.7344
2012-08-06 09:30:00,48.58,48.86,48.5,48.86,82603.2540675845,27.1855,27.3422,27.1408,27.3422,82603.2541
2012-08-06 09:35:00,48.83,48.88,48.68,48.73,46725.07300792658,27.3254,27.3534,27.2415,27.2695,46725.073
2012-08-06 09:40:00,48.73,48.9,48.73,48.87,31845.362258378533,27.2695,27.3646,27.2695,27.3478,31845.3623
2012-08-06 09:45:00,48.88,48.89,48.65,48.72,71756.36211931582,27.3534,27.359,27.2247,27.2639,71756.3621
2012-08-06 09:50:00,48.73,48.77,48.57,48.61,61187.59560561814,27.2695,27.2919,27.1799,27.2023,61187.5956
2012-08-06 09:55:00,48.62,48.73,48.6,48.65,79404.81157001808,27.2079,27.2695,27.1967,27.2247,79404.8116
2012-08-06 10:00:00,48.66,48.81,48.65,48.8,51592.26811291893,27.2303,27.3142,27.2247,27.3086,51592.2681
2012-08-06 10:05:00,48.8,48.83,48.75,48.8,23779.724655819777,27.3086,27.3254,27.2807,27.3086,23779.7247
2012-08-06 10:10:00,48.8,48.8,48.66,48.66,35321.93019051592,27.3086,27.3086,27.2303,27.2303,35321.9302
2012-08-06 10:15:00,48.65,48.68,48.6,48.65,34904.74203865944,27.2247,27.2415,27.1967,27.2247,34904.742
2012-08-06 10:20:00,48.65,48.7,48.6,48.6,72173.55027117231,27.2247,27.2527,27.1967,27.1967,72173.5503
2012-08-06 10:25:00,48.61,48.64,48.56,48.62,18634.40411625643,27.2023,27.2191,27.1743,27.2079,18634.4041
2012-08-06 10:30:00,48.63,48.64,48.56,48.58,32540.67584480601,27.2135,27.2191,27.1743,27.1855,32540.6758
2012-08-06 10:35:00,48.58,48.58,48.5,48.51,19190.65498539841,27.1855,27.1855,27.1408,27.1464,19190.655
2012-08-06 10:40:00,48.52,48.65,48.43,48.63,38381.30997079684,27.152,27.2247,27.1016,27.2135,38381.31
2012-08-06 10:45:00,48.63,48.65,48.58,48.64,26282.8535669587,27.2135,27.2247,27.1855,27.2191,26282.8536
2012-08-06 10:50:00,48.63,48.66,48.61,48.65,54095.39702405786,27.2135,27.2303,27.2023,27.2247,54095.397
2012-08-06 10:55:00,48.64,48.69,48.62,48.64,136420.52565707135,27.2191,27.2471,27.2079,27.2191,136420.5257
2012-08-06 11:00:00,48.63,48.7,48.63,48.68,24475.03824224725,27.2135,27.2527,27.2135,27.2415,24475.0382
2012-08-06 11:05:00,48.7,48.74,48.69,48.72,27534.418022528163,27.2527,27.2751,27.2471,27.2639,27534.418
2012-08-06 11:10:00,48.71,48.77,48.68,48.73,80239.18787373106,27.2583,27.2919,27.2415,27.2695,80239.1879
2012-08-06 11:15:00,48.73,48.76,48.71,48.75,46029.7594214991,27.2695,27.2863,27.2583,27.2807,46029.7594
2012-08-06 11:20:00,48.74,48.76,48.71,48.73,25031.28911138924,27.2751,27.2863,27.2583,27.2695,25031.2891
2012-08-06 11:25:00,48.73,48.76,48.67,48.68,52843.83256848839,27.2695,27.2863,27.2359,27.2415,52843.8326
2012-08-06 11:30:00,48.68,48.75,48.65,48.7,43248.50507578919,27.2415,27.2807,27.2247,27.2527,43248.5051
2012-08-06 11:35:00,48.7,48.76,48.69,48.74,49784.45278820748,27.2527,27.2863,27.2471,27.2751,49784.4528
2012-08-06 11:40:00,48.74,48.77,48.65,48.68,34209.42845223196,27.2751,27.2919,27.2247,27.2415,34209.4285
2012-08-06 11:45:00,48.69,48.76,48.69,48.7,61604.78375747462,27.2471,27.2863,27.2471,27.2527,61604.7838
2012-08-06 11:50:00,48.69,48.77,48.69,48.7,62021.97190933112,27.2471,27.2919,27.2471,27.2527,62021.9719
2012-08-06 11:55:00,48.71,48.75,48.7,48.7,19885.96857182589,27.2583,27.2807,27.2527,27.2527,19885.9686
2012-08-06 12:00:00,48.73,48.73,48.62,48.63,19190.65498539841,27.2695,27.2695,27.2079,27.2135,19190.655
2012-08-06 12:05:00,48.63,48.66,48.62,48.65,14740.648032262552,27.2135,27.2303,27.2079,27.2247,14740.648
2012-08-06 12:10:00,48.65,48.68,48.61,48.67,31567.23682380754,27.2247,27.2415,27.2023,27.2359,31567.2368
2012-08-06 12:15:00,48.67,48.69,48.56,48.68,37825.05910165485,27.2359,27.2471,27.1743,27.2415,37825.0591
2012-08-06 12:20:00,48.67,48.67,48.58,48.6,42275.06605479072,27.2359,27.2359,27.1855,27.1967,42275.0661
2012-08-06 12:25:00,48.6,48.63,48.53,48.59,35878.18105965791,27.1967,27.2135,27.1576,27.1911,35878.1811
2012-08-06 12:30:00,48.59,48.59,48.56,48.58,27534.418022528163,27.1911,27.1911,27.1743,27.1855,27534.418
2012-08-06 12:35:00,48.58,48.63,48.58,48.6,33375.05214851898,27.1855,27.2135,27.1855,27.1967,33375.0521
2012-08-06 12:40:00,48.59,48.6,48.52,48.52,19607.843137254906,27.1911,27.1967,27.152,27.152,19607.8431
2012-08-06 12:45:00,48.52,48.53,48.49,48.52,16826.58879154499,27.152,27.1576,27.1352,27.152,16826.5888
2012-08-06 12:50:00,48.52,48.58,48.52,48.57,25170.35182867473,27.152,27.1855,27.152,27.1799,25170.3518
2012-08-06 12:55:00,48.57,48.6,48.5,48.5,43387.56779307468,27.1799,27.1967,27.1408,27.1408,43387.5678
2012-08-06 13:00:00,48.5,48.5,48.47,48.48,23918.78737310527,27.1408,27.1408,27.124,27.1296,23918.7874
2012-08-06 13:05:00,48.48,48.5,48.47,48.49,20998.47031010986,27.1296,27.1408,27.124,27.1352,20998.4703
2012-08-06 13:10:00,48.49,48.51,48.48,48.5,21137.53302739536,27.1352,27.1464,27.1296,27.1408,21137.533
2012-08-06 13:15:00,48.5,48.5,48.48,48.5,22667.22291753581,27.1408,27.1408,27.1296,27.1408,22667.2229
2012-08-06 13:20:00,48.49,48.5,48.48,48.48,18078.15324711445,27.1352,27.1408,27.1296,27.1296,18078.1532
2012-08-06 13:25:00,48.49,48.5,48.46,48.49,39632.874426366296,27.1352,27.1408,27.1184,27.1352,39632.8744
2012-08-06 13:30:00,48.49,48.51,48.46,48.46,27534.418022528163,27.1352,27.1464,27.1184,27.1184,27534.418
2012-08-06 13:35:00,48.46,48.48,48.42,48.42,12515.64455569462,27.1184,27.1296,27.096,27.096,12515.6446
2012-08-06 13:40:00,48.42,48.47,48.37,48.38,30176.60965095258,27.096,27.124,27.068,27.0736,30176.6097
2012-08-06 13:45:00,48.39,48.43,48.39,48.4,20998.47031010986,27.0792,27.1016,27.0792,27.0848,20998.4703
2012-08-06 13:50:00,48.4,48.42,48.37,48.4,28368.79432624113,27.0848,27.096,27.068,27.0848,28368.7943
2012-08-06 13:55:00,48.4,48.41,48.38,48.4,16131.275205117508,27.0848,27.0904,27.0736,27.0848,16131.2752
2012-08-06 14:00:00,48.39,48.42,48.39,48.42,23501.599221248784,27.0792,27.096,27.0792,27.096,23501.5992
2012-08-06 14:05:00,48.42,48.45,48.42,48.45,16131.275205117508,27.096,27.1128,27.096,27.1128,16131.2752
2012-08-06 14:10:00,48.44,48.53,48.44,48.49,31706.299541093034,27.1072,27.1576,27.1072,27.1352,31706.2995
2012-08-06 14:15:00,48.5,48.5,48.45,48.5,17382.839660686972,27.1408,27.1408,27.1128,27.1408,17382.8397
2012-08-06 14:20:00,48.5,48.5,48.42,48.45,27812.54345709916,27.1408,27.1408,27.096,27.1128,27812.5435
2012-08-06 14:25:00,48.45,48.49,48.43,48.47,13071.895424836604,27.1128,27.1352,27.1016,27.124,13071.8954
2012-08-06 14:30:00,48.46,48.52,48.46,48.5,19190.65498539841,27.1184,27.152,27.1184,27.1408,19190.655
2012-08-06 14:35:00,48.5,48.52,48.47,48.52,19607.843137254906,27.1408,27.152,27.124,27.152,19607.8431
2012-08-06 14:40:00,48.52,48.55,48.47,48.49,31706.299541093034,27.152,27.1687,27.124,27.1352,31706.2995
2012-08-06 14:45:00,48.5,48.54,48.47,48.47,25865.66541510221,27.1408,27.1631,27.124,27.124,25865.6654
2012-08-06 14:50:00,48.47,48.52,48.47,48.51,26978.16715338618,27.124,27.152,27.124,27.1464,26978.1672
2012-08-06 14:55:00,48.52,48.55,48.47,48.55,35321.93019051592,27.152,27.1687,27.124,27.1687,35321.9302
2012-08-06 15:00:00,48.55,48.58,48.54,48.56,40189.12529550828,27.1687,27.1855,27.1631,27.1743,40189.1253
2012-08-06 15:05:00,48.56,48.58,48.54,48.57,23779.724655819777,27.1743,27.1855,27.1631,27.1799,23779.7247
2012-08-06 15:10:00,48.56,48.58,48.54,48.55,39632.874426366296,27.1743,27.1855,27.1631,27.1687,39632.8744
2012-08-06 15:15:00,48.55,48.59,48.54,48.55,49923.51550549298,27.1687,27.1911,27.1631,27.1687,49923.5155
2012-08-06 15:20:00,48.55,48.6,48.55,48.55,40328.18801279378,27.1687,27.1967,27.1687,27.1687,40328.188
2012-08-06 15:25:00,48.55,48.56,48.49,48.52,34487.553886802954,27.1687,27.1743,27.1352,27.152,34487.5539
2012-08-06 15:30:00,48.52,48.58,48.51,48.58,63412.59908218607,27.152,27.1855,27.1464,27.1855,63412.5991
2012-08-06 15:35:00,48.59,48.6,48.55,48.58,75093.86733416772,27.1911,27.1967,27.1687,27.1855,75093.8673
2012-08-06 15:40:00,48.58,48.59,48.52,48.56,58962.59212905021,27.1855,27.1911,27.152,27.1743,58962.5921
2012-08-06 15:45:00,48.56,48.56,48.48,48.51,134195.5221805034,27.1743,27.1743,27.1296,27.1464,134195.5222
2012-08-06 15:50:00,48.52,48.53,48.48,48.5,100542.34459741344,27.152,27.1576,27.1296,27.1408,100542.3446
2012-08-06 15:55:00,48.5,48.5,48.38,48.42,159087.74857460716,27.1408,27.1408,27.0736,27.096,159087.7486
2012-08-07 09:30:00,48.66,48.82,48.63,48.79,58406.34125990822,27.2303,27.3198,27.2135,27.303,58406.3413
2012-08-07 09:35:00,48.79,48.79,48.44,48.45,75232.93005145321,27.303,27.303,27.1072,27.1128,75232.9301
2012-08-07 09:40:00,48.47,48.53,48.39,48.42,112223.61284939508,27.124,27.1576,27.0792,27.096,112223.6128
2012-08-07 09:45:00,48.41,48.52,48.4,48.52,33653.17758308998,27.0904,27.152,27.0848,27.152,33653.1776
2012-08-07 09:50:00,48.52,48.66,48.51,48.61,34070.36573494646,27.152,27.2303,27.1464,27.2023,34070.3657
2012-08-07 09:55:00,48.61,48.66,48.58,48.65,40050.06257822278,27.2023,27.2303,27.1855,27.2247,40050.0626
2012-08-07 10:00:00,48.66,48.71,48.65,48.68,51314.14267834794,27.2303,27.2583,27.2247,27.2415,51314.1427
2012-08-07 10:05:00,48.67,48.72,48.65,48.69,65915.727993325,27.2359,27.2639,27.2247,27.2471,65915.728
2012-08-07 10:10:00,48.7,48.81,48.68,48.78,60353.21930190516,27.2527,27.3142,27.2415,27.2975,60353.2193
2012-08-07 10:15:00,48.78,48.91,48.78,48.78,51036.01724377695,27.2975,27.3702,27.2975,27.2975,51036.0172
2012-08-07 10:20:00,48.78,48.83,48.76,48.81,35878.18105965791,27.2975,27.3254,27.2863,27.3142,35878.1811
2012-08-07 10:25:00,48.81,48.95,48.81,48.93,29203.17062995411,27.3142,27.3926,27.3142,27.3814,29203.1706
2012-08-07 10:30:00,48.94,49.02,48.91,48.94,40189.12529550828,27.387,27.4318,27.3702,27.387,40189.1253
2012-08-07 10:35:00,48.94,49.02,48.91,49.02,118203.3096926714,27.387,27.4318,27.3702,27.4318,118203.3097
2012-08-07 10:40:00,49.02,49.02,48.94,48.95,32123.48769294952,27.4318,27.4318,27.387,27.3926,32123.4877
2012-08-07 10:45:00,48.96,48.96,48.81,48.84,48254.76289806704,27.3982,27.3982,27.3142,27.331,48254.7629
2012-08-07 10:50:00,48.83,48.84,48.73,48.8,72590.73842302879,27.3254,27.331,27.2695,27.3086,72590.7384
2012-08-07 10:55:00,48.79,48.88,48.79,48.86,54234.45974134335,27.303,27.3534,27.303,27.3422,54234.4597
2012-08-07 11:00:00,48.86,48.88,48.65,48.65,84550.13210958143,27.3422,27.3534,27.2247,27.2247,84550.1321
2012-08-07 11:05:00,48.64,48.73,48.63,48.65,46307.88485607009,27.2191,27.2695,27.2135,27.2247,46307.8849
2012-08-07 11:10:00,48.65,48.72,48.64,48.72,70782.92309831735,27.2247,27.2639,27.2191,27.2639,70782.9231
2012-08-07 11:15:00,48.71,48.75,48.68,48.69,44082.88137950216,27.2583,27.2807,27.2415,27.2471,44082.8814
2012-08-07 11:20:00,48.68,48.68,48.63,48.65,21971.90933110833,27.2415,27.2415,27.2135,27.2247,21971.9093
2012-08-07 11:25:00,48.66,48.75,48.66,48.73,52565.7071339174,27.2303,27.2807,27.2303,27.2695,52565.7071
2012-08-07 11:30:00,48.72,48.82,48.71,48.75,118620.4978445279,27.2639,27.3198,27.2583,27.2807,118620.4978
2012-08-07 11:35:00,48.75,48.75,48.62,48.63,52843.83256848839,27.2807,27.2807,27.2079,27.2135,52843.8326
2012-08-07 11:40:00,48.63,48.78,48.58,48.76,82881.37950215548,27.2135,27.2975,27.1855,27.2863,82881.3795
2012-08-07 11:45:00,48.76,48.89,48.75,48.88,30454.73508552357,27.2863,27.359,27.2807,27.3534,30454.7351
2012-08-07 11:50:00,48.88,48.88,48.8,48.83,28229.73160895564,27.3534,27.3534,27.3086,27.3254,28229.7316
2012-08-07 11:55:00,48.83,48.88,48.83,48.84,25865.66541510221,27.3254,27.3534,27.3254,27.331,25865.6654
2012-08-07 12:00:00,48.84,48.87,48.81,48.86,14462.52259769156,27.331,27.3478,27.3142,27.3422,14462.5226
2012-08-07 12:05:00,48.86,48.86,48.74,48.81,17939.090529828954,27.3422,27.3422,27.2751,27.3142,17939.0905
2012-08-07 12:10:00,48.81,48.83,48.71,48.71,11403.142817410651,27.3142,27.3254,27.2583,27.2583,11403.1428
2012-08-07 12:15:00,48.73,48.81,48.73,48.78,23223.4737866778,27.2695,27.3142,27.2695,27.2975,23223.4738
2012-08-07 12:20:00,48.79,48.82,48.77,48.81,36434.431928799895,27.303,27.3198,27.2919,27.3142,36434.4319
2012-08-07 12:25:00,48.82,48.85,48.76,48.76,47976.63746349604,27.3198,27.3366,27.2863,27.2863,47976.6375
2012-08-07 12:30:00,48.74,48.81,48.72,48.78,11820.33096926714,27.2751,27.3142,27.2639,27.2975,11820.331
2012-08-07 12:35:00,48.8,48.81,48.73,48.79,51870.39354748992,27.3086,27.3142,27.2695,27.303,51870.3935
2012-08-07 12:40:00,48.78,48.79,48.68,48.7,23640.66193853428,27.2975,27.303,27.2415,27.2527,23640.6619
2012-08-07 12:45:00,48.7,48.74,48.7,48.74,10151.578361841192,27.2527,27.2751,27.2527,27.2751,10151.5784
2012-08-07 12:50:00,48.73,48.73,48.63,48.69,17104.71422611598,27.2695,27.2695,27.2135,27.2471,17104.7142
2012-08-07 12:55:00,48.7,48.71,48.61,48.61,31706.299541093034,27.2527,27.2583,27.2023,27.2023,31706.2995
2012-08-07 13:00:00,48.62,48.66,48.61,48.63,14045.334445835071,27.2079,27.2303,27.2023,27.2135,14045.3344
2012-08-07 13:05:00,48.63,48.63,48.59,48.6,18773.46683354193,27.2135,27.2135,27.1911,27.1967,18773.4668
2012-08-07 13:10:00,48.61,48.62,48.61,48.61,15296.898901404536,27.2023,27.2079,27.2023,27.2023,15296.8989
2012-08-07 13:15:00,48.62,48.65,48.61,48.65,24057.85009039077,27.2079,27.2247,27.2023,27.2247,24057.8501
2012-08-07 13:20:00,48.63,48.65,48.63,48.64,16687.52607425949,27.2135,27.2247,27.2135,27.2191,16687.5261
2012-08-07 13:25:00,48.64,48.64,48.61,48.64,18078.15324711445,27.2191,27.2191,27.2023,27.2191,18078.1532
2012-08-07 13:30:00,48.66,48.68,48.64,48.68,4450.006953135865,27.2303,27.2415,27.2191,27.2415,4450.007
2012-08-07 13:35:00,48.68,48.7,48.67,48.7,16965.651508830484,27.2415,27.2527,27.2359,27.2527,16965.6515
2012-08-07 13:40:00,48.7,48.7,48.65,48.68,24196.912807676264,27.2527,27.2527,27.2247,27.2415,24196.9128
2012-08-07 13:45:00,48.68,48.69,48.58,48.61,39632.874426366296,27.2415,27.2471,27.1855,27.2023,39632.8744
2012-08-07 13:50:00,48.6,48.6,48.57,48.59,20720.34487553887,27.1967,27.1967,27.1799,27.1911,20720.3449
2012-08-07 13:55:00,48.59,48.59,48.53,48.58,40606.313447364766,27.1911,27.1911,27.1576,27.1855,40606.3134
2012-08-07 14:00:00,48.58,48.58,48.47,48.52,45751.63398692811,27.1855,27.1855,27.124,27.152,45751.634
2012-08-07 14:05:00,48.52,48.52,48.45,48.5,29759.421499096094,27.152,27.152,27.1128,27.1408,29759.4215
2012-08-07 14:10:00,48.5,48.51,48.5,48.51,21832.84661382284,27.1408,27.1464,27.1408,27.1464,21832.8466
2012-08-07 14:15:00,48.5,48.5,48.44,48.5,35182.86747323043,27.1408,27.1408,27.1072,27.1408,35182.8675
2012-08-07 14:20:00,48.5,48.54,48.46,48.53,26560.979001529693,27.1408,27.1631,27.1184,27.1576,26560.979
2012-08-07 14:25:00,48.5,48.5,48.42,48.42,30593.79780280907,27.1408,27.1408,27.096,27.096,30593.7978
2012-08-07 14:30:00,48.43,48.46,48.42,48.44,37685.99638436936,27.1016,27.1184,27.096,27.1072,37685.9964
2012-08-07 14:35:00,48.43,48.44,48.37,48.4,61465.72104018913,27.1016,27.1072,27.068,27.0848,61465.721
2012-08-07 14:40:00,48.4,48.42,48.36,48.36,66611.04157975248,27.0848,27.096,27.0624,27.0624,66611.0416
2012-08-07 14:45:00,48.37,48.42,48.37,48.4,30176.60965095258,27.068,27.096,27.068,27.0848,30176.6097
2012-08-07 14:50:00,48.4,48.42,48.34,48.4,31984.424975664027,27.0848,27.096,27.0512,27.0848,31984.425
2012-08-07 14:55:00,48.4,48.42,48.36,48.36,28785.982478097623,27.0848,27.096,27.0624,27.0624,28785.9825
2012-08-07 15:00:00,48.36,48.37,48.3,48.3,67306.35516617996,27.0624,27.068,27.0288,27.0288,67306.3552
2012-08-07 15:05:00,48.29,48.37,48.29,48.37,70226.67222917537,27.0232,27.068,27.0232,27.068,70226.6722
2012-08-07 15:10:00,48.37,48.4,48.3,48.32,65359.47712418301,27.068,27.0848,27.0288,27.04,65359.4771
2012-08-07 15:15:00,48.33,48.35,48.27,48.29,83437.63037129746,27.0456,27.0568,27.0121,27.0232,83437.6304
2012-08-07 15:20:00,48.29,48.32,48.28,48.32,66889.16701432347,27.0232,27.04,27.0177,27.04,66889.167
2012-08-07 15:25:00,48.32,48.34,48.3,48.32,73564.17744402726,27.04,27.0512,27.0288,27.04,73564.1774
2012-08-07 15:30:00,48.32,48.34,48.26,48.29,93589.20873313866,27.04,27.0512,27.0065,27.0232,93589.2087
2012-08-07 15:35:00,48.29,48.31,48.25,48.29,74954.80461688222,27.0232,27.0344,27.0009,27.0232,74954.8046
2012-08-07 15:40:00,48.29,48.33,48.28,48.33,74398.55374774024,27.0232,27.0456,27.0177,27.0456,74398.5537
2012-08-07 15:45:00,48.33,48.35,48.27,48.29,97622.02753441804,27.0456,27.0568,27.0121,27.0232,97622.0275
2012-08-07 15:50:00,48.29,48.34,48.29,48.29,112223.61284939508,27.0232,27.0512,27.0232,27.0232,112223.6128
2012-08-07 15:55:00,48.29,48.32,48.25,48.25,171742.45584758726,27.0232,27.04,27.0009,27.0009,171742.4558
2012-08-08 09:30:00,47.74,47.76,47.46,47.6,124878.3201223752,26.7155,26.7267,26.5588,26.6371,124878.3201
2012-08-08 09:35:00,47.6,47.89,47.57,47.76,281602.00250312896,26.6371,26.7994,26.6203,26.7267,281602.0025
2012-08-08 09:40:00,47.75,47.86,47.7,47.8,117507.99610624393,26.7211,26.7826,26.6931,26.749,117507.9961
2012-08-08 09:45:00,47.8,48.01,47.79,48.01,165484.63356973996,26.749,26.8666,26.7434,26.8666,165484.6336
2012-08-08 09:50:00,47.99,48.06,47.93,47.96,89695.45264914478,26.8554,26.8945,26.8218,26.8386,89695.4526
2012-08-08 09:55:00,47.95,48.02,47.86,47.86,65776.6652760395,26.833,26.8722,26.7826,26.7826,65776.6653
2012-08-08 10:00:00,47.87,47.94,47.74,47.76,100264.21916284243,26.7882,26.8274,26.7155,26.7267,100264.2192
2012-08-08 10:05:00,47.75,47.88,47.74,47.86,123904.88110137673,26.7211,26.7938,26.7155,26.7826,123904.8811
2012-08-08 10:10:00,47.86,47.91,47.85,47.88,83715.75580586845,26.7826,26.8106,26.777,26.7938,83715.7558
2012-08-08 10:15:00,47.88,47.89,47.82,47.87,69948.54679460438,26.7938,26.7994,26.7602,26.7882,69948.5468
2012-08-08 10:20:00,47.87,47.9,47.83,47.83,43248.50507578919,26.7882,26.805,26.7658,26.7658,43248.5051
2012-08-08 10:25:00,47.86,47.88,47.75,47.76,31428.174106522045,26.7826,26.7938,26.7211,26.7267,31428.1741
2012-08-08 10:30:00,47.76,47.78,47.73,47.75,59240.7175636212,26.7267,26.7378,26.7099,26.7211,59240.7176
2012-08-08 10:35:00,47.75,47.8,47.73,47.75,100820.47003198444,26.7211,26.749,26.7099,26.7211,100820.47
2012-08-08 10:40:00,47.75,47.81,47.74,47.76,17104.71422611598,26.7211,26.7546,26.7155,26.7267,17104.7142
2012-08-08 10:45:00,47.77,47.9,47.76,47.88,38659.43540536783,26.7323,26.805,26.7267,26.7938,38659.4354
2012-08-08 10:50:00,47.88,47.98,47.87,47.95,126129.88457794466,26.7938,26.8498,26.7882,26.833,126129.8846
2012-08-08 10:55:00,47.94,47.95,47.86,47.91,65776.6652760395,26.8274,26.833,26.7826,26.8106,65776.6653
2012-08-08 11:00:00,47.91,47.91,47.84,47.88,80795.43874287304,26.8106,26.8106,26.7714,26.7938,80795.4387
2012-08-08 11:05:00,47.88,47.88,47.79,47.8,19468.780419969407,26.7938,26.7938,26.7434,26.749,19468.7804
2012-08-08 11:10:00,47.79,47.8,47.74,47.76,55068.83604505633,26.7434,26.749,26.7155,26.7267,55068.836
2012-08-08 11:15:00,47.75,47.85,47.74,47.84,29759.421499096094,26.7211,26.777,26.7155,26.7714,29759.4215
2012-08-08 11:20:00,47.85,47.87,47.84,47.86,53400.083437630376,26.777,26.7882,26.7714,26.7826,53400.0834
2012-08-08 11:25:00,47.85,47.86,47.83,47.86,53121.958003059386,26.777,26.7826,26.7658,26.7826,53121.958
2012-08-08 11:30:00,47.86,47.86,47.75,47.78,53539.14615491587,26.7826,26.7826,26.7211,26.7378,53539.1462
2012-08-08 11:35:00,47.78,47.81,47.73,47.75,76901.68265887916,26.7378,26.7546,26.7099,26.7211,76901.6827
2012-08-08 11:40:00,47.75,47.81,47.74,47.77,58545.40397719372,26.7211,26.7546,26.7155,26.7323,58545.404
2012-08-08 11:45:00,47.77,47.88,47.76,47.86,63273.536364900574,26.7323,26.7938,26.7267,26.7826,63273.5364
2012-08-08 11:50:00,47.87,47.91,47.83,47.84,105965.79057154778,26.7882,26.8106,26.7658,26.7714,105965.7906
2012-08-08 11:55:00,47.84,47.85,47.78,47.78,23084.4110693923,26.7714,26.777,26.7378,26.7378,23084.4111
2012-08-08 12:00:00,47.78,47.85,47.78,47.83,43665.69322764567,26.7378,26.777,26.7378,26.7658,43665.6932
2012-08-08 12:05:00,47.83,47.86,47.83,47.86,27256.29258795717,26.7658,26.7826,26.7658,26.7826,27256.2926
2012-08-08 12:10:00,47.86,47.86,47.84,47.85,26004.72813238771,26.7826,26.7826,26.7714,26.777,26004.7281
2012-08-08 12:15:00,47.86,47.88,47.85,47.88,32818.801279377,26.7826,26.7938,26.777,26.7938,32818.8013
2012-08-08 12:20:00,47.86,47.92,47.86,47.92,19885.96857182589,26.7826,26.8162,26.7826,26.8162,19885.9686
2012-08-08 12:25:00,47.94,47.95,47.91,47.93,17660.96509525796,26.8274,26.833,26.8106,26.8218,17660.9651
2012-08-08 12:30:00,47.92,47.96,47.92,47.94,25726.60269781672,26.8162,26.8386,26.8162,26.8274,25726.6027
2012-08-08 12:35:00,47.94,47.99,47.94,47.99,17521.902377972467,26.8274,26.8554,26.8274,26.8554,17521.9024
2012-08-08 12:40:00,47.98,47.98,47.94,47.96,28507.85704352664,26.8498,26.8498,26.8274,26.8386,28507.857
2012-08-08 12:45:00,47.95,47.96,47.93,47.94,8065.637602558754,26.833,26.8386,26.8218,26.8274,8065.6376
2012-08-08 12:50:00,47.94,47.94,47.9,47.9,45751.63398692811,26.8274,26.8274,26.805,26.805,45751.634
2012-08-08 12:55:00,47.91,47.93,47.9,47.91,34348.49116951745,26.8106,26.8218,26.805,26.8106,34348.4912
2012-08-08 13:00:00,47.93,47.99,47.91,47.98,22806.285634821303,26.8218,26.8554,26.8106,26.8498,22806.2856
2012-08-08 13:05:00,47.99,48.0,47.92,47.92,20164.09400639689,26.8554,26.861,26.8162,26.8162,20164.094
2012-08-08 13:10:00,47.93,47.96,47.91,47.91,15018.773466833543,26.8218,26.8386,26.8106,26.8106,15018.7735
2012-08-08 13:15:00,47.92,47.93,47.91,47.93,14184.397163120568,26.8162,26.8218,26.8106,26.8218,14184.3972
2012-08-08 13:20:00,47.93,47.97,47.92,47.96,16409.4006396885,26.8218,26.8442,26.8162,26.8386,16409.4006
2012-08-08 13:25:00,47.96,47.96,47.92,47.93,9734.390209984704,26.8386,26.8386,26.8162,26.8218,9734.3902
2012-08-08 13:30:00,47.94,47.96,47.93,47.93,14601.585314977056,26.8274,26.8386,26.8218,26.8218,14601.5853
2012-08-08 13:35:00,47.94,47.94,47.91,47.92,12932.832707551106,26.8274,26.8274,26.8106,26.8162,12932.8327
2012-08-08 13:40:00,47.92,47.94,47.88,47.89,15575.024335975526,26.8162,26.8274,26.7938,26.7994,15575.0243
2012-08-08 13:45:00,47.88,47.95,47.88,47.94,16826.58879154499,26.7938,26.833,26.7938,26.8274,16826.5888
2012-08-08 13:50:00,47.94,47.95,47.9,47.9,15018.773466833543,26.8274,26.833,26.805,26.805,15018.7735
2012-08-08 13:55:00,47.89,47.9,47.88,47.88,12376.581838409124,26.7994,26.805,26.7938,26.7938,12376.5818
2012-08-08 14:00:00,47.88,47.9,47.88,47.88,30593.79780280907,26.7938,26.805,26.7938,26.7938,30593.7978
2012-08-08 14:05:00,47.88,47.89,47.87,47.89,25587.539980531223,26.7938,26.7994,26.7882,26.7994,25587.54
2012-08-08 14:10:00,47.9,47.93,47.85,47.87,24335.97552496176,26.805,26.8218,26.777,26.7882,24335.9755
2012-08-08 14:15:00,47.87,47.87,47.83,47.86,38798.49812265332,26.7882,26.7882,26.7658,26.7826,38798.4981
2012-08-08 14:20:00,47.86,47.91,47.85,47.85,20720.34487553887,26.7826,26.8106,26.777,26.777,20720.3449
2012-08-08 14:25:00,47.86,47.87,47.82,47.86,26839.104436100683,26.7826,26.7882,26.7602,26.7826,26839.1044
2012-08-08 14:30:00,47.84,47.88,47.83,47.83,34904.74203865944,26.7714,26.7938,26.7658,26.7658,34904.742
2012-08-08 14:35:00,47.83,47.83,47.81,47.81,22250.034765679324,26.7658,26.7658,26.7546,26.7546,22250.0348
2012-08-08 14:40:00,47.81,47.87,47.78,47.82,36851.62008065638,26.7546,26.7882,26.7378,26.7602,36851.6201
2012-08-08 14:45:00,47.83,47.86,47.81,47.81,23501.599221248784,26.7658,26.7826,26.7546,26.7546,23501.5992
2012-08-08 14:50:00,47.8,47.82,47.78,47.79,36851.62008065638,26.749,26.7602,26.7378,26.7434,36851.6201
2012-08-08 14:55:00,47.78,47.83,47.78,47.82,32401.613127520515,26.7378,26.7658,26.7378,26.7602,32401.6131
2012-08-08 15:00:00,47.82,47.86,47.81,47.84,34070.36573494646,26.7602,26.7826,26.7546,26.7714,34070.3657
2012-08-08 15:05:00,47.83,47.88,47.82,47.87,32679.738562091505,26.7658,26.7938,26.7602,26.7882,32679.7386
2012-08-08 15:10:00,47.87,47.94,47.83,47.91,94840.77318870812,26.7882,26.8274,26.7658,26.8106,94840.7732
2012-08-08 15:15:00,47.91,47.94,47.91,47.92,41023.50159922125,26.8106,26.8274,26.8106,26.8162,41023.5016
2012-08-08 15:20:00,47.92,47.96,47.92,47.95,35460.992907801425,26.8162,26.8386,26.8162,26.833,35460.9929
2012-08-08 15:25:00,47.94,47.98,47.94,47.98,51314.14267834794,26.8274,26.8498,26.8274,26.8498,51314.1427
2012-08-08 15:30:00,47.98,47.98,47.92,47.94,71200.11125017384,26.8498,26.8498,26.8162,26.8274,71200.1113
2012-08-08 15:35:00,47.94,47.99,47.93,47.95,85106.38297872341,26.8274,26.8554,26.8218,26.833,85106.383
2012-08-08 15:40:00,47.96,48.0,47.94,47.98,70782.92309831735,26.8386,26.861,26.8274,26.8498,70782.9231
2012-08-08 15:45:00,47.97,47.98,47.9,47.96,87609.51188986233,26.8442,26.8498,26.805,26.8386,87609.5119
2012-08-08 15:50:00,47.96,47.97,47.93,47.94,110832.98567654012,26.8386,26.8442,26.8218,26.8274,110832.9857
2012-08-08 15:55:00,47.94,47.94,47.83,47.88,271311.3614240023,26.8274,26.8274,26.7658,26.7938,271311.3614
2012-08-09 09:30:00,47.91,47.95,47.83,47.83,72034.48755388681,26.8106,26.833,26.7658,26.7658,72034.4876
2012-08-09 09:35:00,47.83,47.99,47.82,47.93,87053.26102072035,26.7658,26.8554,26.7602,26.8218,87053.261
2012-08-09 09:40:00,47.93,47.99,47.87,47.94,115143.9299123905,26.8218,26.8554,26.7882,26.8274,115143.9299
2012-08-09 09:45:00,47.92,47.96,47.86,47.94,54790.71061048533,26.8162,26.8386,26.7826,26.8274,54790.7106
2012-08-09 09:50:00,47.94,47.95,47.91,47.95,48393.82561535253,26.8274,26.833,26.8106,26.833,48393.8256
2012-08-09 09:55:00,47.94,47.99,47.9,47.97,31010.98595466556,26.8274,26.8554,26.805,26.8442,31010.986
2012-08-09 10:00:00,47.98,48.04,47.91,47.93,41718.81518564873,26.8498,26.8833,26.8106,26.8218,41718.8152
2012-08-09 10:05:00,47.93,47.96,47.91,47.91,21137.53302739536,26.8218,26.8386,26.8106,26.8106,21137.533
2012-08-09 10:10:00,47.93,47.96,47.83,47.83,39771.93714365179,26.8218,26.8386,26.7658,26.7658,39771.9371
2012-08-09 10:15:00,47.83,47.96,47.83,47.88,50618.82909192046,26.7658,26.8386,26.7658,26.7938,50618.8291
2012-08-09 10:20:00,47.9,47.91,47.88,47.89,41301.62703379225,26.805,26.8106,26.7938,26.7994,41301.627
2012-08-09 10:25:00,47.88,47.97,47.88,47.94,72590.73842302879,26.7938,26.8442,26.7938,26.8274,72590.7384
2012-08-09 10:30:00,47.93,47.99,47.93,47.98,43109.442358503686,26.8218,26.8554,26.8218,26.8498,43109.4424
2012-08-09 10:35:00,47.98,47.99,47.91,47.94,84689.19482686692,26.8498,26.8554,26.8106,26.8274,84689.1948
2012-08-09 10:40:00,47.94,47.94,47.88,47.88,35321.93019051592,26.8274,26.8274,26.7938,26.7938,35321.9302
2012-08-09 10:45:00,47.88,47.93,47.88,47.91,16548.463356973996,26.7938,26.8218,26.7938,26.8106,16548.4634
2012-08-09 10:50:00,47.9,47.92,47.84,47.88,64246.97538589904,26.805,26.8162,26.7714,26.7938,64246.9754
2012-08-09 10:55:00,47.88,47.91,47.86,47.9,21971.90933110833,26.7938,26.8106,26.7826,26.805,21971.9093
2012-08-09 11:00:00,47.9,47.91,47.87,47.89,20581.28215825337,26.805,26.8106,26.7882,26.7994,20581.2822
2012-08-09 11:05:00,47.89,47.96,47.87,47.92,21137.53302739536,26.7994,26.8386,26.7882,26.8162,21137.533
2012-08-09 11:10:00,47.92,47.92,47.88,47.88,25587.539980531223,26.8162,26.8162,26.7938,26.7938,25587.54
2012-08-09 11:15:00,47.88,47.95,47.88,47.93,20442.21944096788,26.7938,26.833,26.7938,26.8218,20442.2194
2012-08-09 11:20:00,47.94,47.97,47.9,47.96,23918.78737310527,26.8274,26.8442,26.805,26.8386,23918.7874
2012-08-09 11:25:00,47.94,47.96,47.89,47.91,24614.100959532752,26.8274,26.8386,26.7994,26.8106,24614.101
2012-08-09 11:30:00,47.91,47.94,47.9,47.93,26978.16715338618,26.8106,26.8274,26.805,26.8218,26978.1672
2012-08-09 11:35:00,47.94,47.94,47.86,47.88,69670.42136003338,26.8274,26.8274,26.7826,26.7938,69670.4214
2012-08-09 11:40:00,47.88,47.88,47.78,47.81,36851.62008065638,26.7938,26.7938,26.7378,26.7546,36851.6201
2012-08-09 11:45:00,47.81,47.86,47.8,47.82,26421.916284244195,26.7546,26.7826,26.749,26.7602,26421.9163
2012-08-09 11:50:00,47.82,47.86,47.81,47.83,48115.70018078154,26.7602,26.7826,26.7546,26.7658,48115.7002
2012-08-09 11:55:00,47.84,47.88,47.83,47.84,23918.78737310527,26.7714,26.7938,26.7658,26.7714,23918.7874
2012-08-09 12:00:00,47.84,47.86,47.81,47.81,19190.65498539841,26.7714,26.7826,26.7546,26.7546,19190.655
2012-08-09 12:05:00,47.82,47.86,47.8,47.83,22667.22291753581,26.7602,26.7826,26.749,26.7658,22667.2229
2012-08-09 12:10:00,47.84,47.88,47.84,47.86,26839.104436100683,26.7714,26.7938,26.7714,26.7826,26839.1044
2012-08-09 12:15:00,47.86,47.9,47.86,47.89,18634.40411625643,26.7826,26.805,26.7826,26.7994,18634.4041
2012-08-09 12:20:00,47.89,47.89,47.86,47.88,42136.003337505215,26.7994,26.7994,26.7826,26.7938,42136.0033
2012-08-09 12:25:00,47.88,47.96,47.88,47.94,34487.553886802954,26.7938,26.8386,26.7938,26.8274,34487.5539
2012-08-09 12:30:00,47.94,47.96,47.89,47.94,73007.92657488528,26.8274,26.8386,26.7994,26.8274,73007.9266
2012-08-09 12:35:00,47.93,47.99,47.93,47.98,15992.212487832014,26.8218,26.8554,26.8218,26.8498,15992.2125
2012-08-09 12:40:00,47.99,48.01,47.97,48.0,22389.09748296482,26.8554,26.8666,26.8442,26.861,22389.0975
2012-08-09 12:45:00,48.01,48.04,48.0,48.01,17104.71422611598,26.8666,26.8833,26.861,26.8666,17104.7142
2012-08-09 12:50:00,48.01,48.07,48.0,48.06,38798.49812265332,26.8666,26.9001,26.861,26.8945,38798.4981
2012-08-09 12:55:00,48.07,48.09,48.04,48.09,23501.599221248784,26.9001,26.9113,26.8833,26.9113,23501.5992
2012-08-09 13:00:00,48.08,48.12,48.06,48.09,40745.37616465026,26.9057,26.9281,26.8945,26.9113,40745.3762
2012-08-09 13:05:00,48.07,48.11,48.07,48.1,20859.40759282437,26.9001,26.9225,26.9001,26.9169,20859.4076
2012-08-09 13:10:00,48.09,48.1,48.01,48.02,20303.156723682383,26.9113,26.9169,26.8666,26.8722,20303.1567
2012-08-09 13:15:00,48.02,48.02,47.99,48.01,23779.724655819777,26.8722,26.8722,26.8554,26.8666,23779.7247
2012-08-09 13:20:00,48.0,48.01,47.99,48.0,11681.268251981644,26.861,26.8666,26.8554,26.861,11681.2683
2012-08-09 13:25:00,48.0,48.01,47.98,48.0,16687.52607425949,26.861,26.8666,26.8498,26.861,16687.5261
2012-08-09 13:30:00,48.0,48.04,48.0,48.0,12654.707272980117,26.861,26.8833,26.861,26.861,12654.7073
2012-08-09 13:35:00,48.0,48.01,47.99,48.01,12098.456403838132,26.861,26.8666,26.8554,26.8666,12098.4564
2012-08-09 13:40:00,48.01,48.03,47.99,48.01,13489.08357669309,26.8666,26.8777,26.8554,26.8666,13489.0836
2012-08-09 13:45:00,48.01,48.01,47.96,47.96,31289.111389236547,26.8666,26.8666,26.8386,26.8386,31289.1114
2012-08-09 13:50:00,47.96,47.98,47.95,47.96,16409.4006396885,26.8386,26.8498,26.833,26.8386,16409.4006
2012-08-09 13:55:00,47.96,47.97,47.96,47.96,10985.954665554164,26.8386,26.8442,26.8386,26.8386,10985.9547
2012-08-09 14:00:00,47.96,47.97,47.93,47.96,21693.78389653734,26.8386,26.8442,26.8218,26.8386,21693.7839
2012-08-09 14:05:00,47.96,47.96,47.95,47.96,20859.40759282437,26.8386,26.8386,26.833,26.8386,20859.4076
2012-08-09 14:10:00,47.95,47.97,47.93,47.93,30593.79780280907,26.833,26.8442,26.8218,26.8218,30593.7978
2012-08-09 14:15:00,47.93,47.94,47.91,47.91,23779.724655819777,26.8218,26.8274,26.8106,26.8106,23779.7247
2012-08-09 14:20:00,47.91,47.93,47.88,47.88,56181.33778334029,26.8106,26.8218,26.7938,26.7938,56181.3378
2012-08-09 14:25:00,47.9,47.94,47.88,47.93,52982.89528577389,26.805,26.8274,26.7938,26.8218,52982.8953
2012-08-09 14:30:00,47.93,47.94,47.9,47.92,36017.243776943404,26.8218,26.8274,26.805,26.8162,36017.2438
2012-08-09 14:35:00,47.92,47.94,47.91,47.93,46307.88485607009,26.8162,26.8274,26.8106,26.8218,46307.8849
2012-08-09 14:40:00,47.92,47.94,47.88,47.88,63412.59908218607,26.8162,26.8274,26.7938,26.7938,63412.5991
2012-08-09 14:45:00,47.88,47.91,47.88,47.91,14323.459880406064,26.7938,26.8106,26.7938,26.8106,14323.4599
2012-08-09 14:50:00,47.91,47.93,47.9,47.9,40467.25073007927,26.8106,26.8218,26.805,26.805,40467.2507
2012-08-09 14:55:00,47.9,47.91,47.89,47.9,16826.58879154499,26.805,26.8106,26.7994,26.805,16826.5888
2012-08-09 15:00:00,47.9,47.91,47.85,47.85,41996.94062021972,26.805,26.8106,26.777,26.777,41996.9406
2012-08-09 15:05:00,47.85,47.86,47.82,47.83,51731.33083020442,26.777,26.7826,26.7602,26.7658,51731.3308
2012-08-09 15:10:00,47.83,47.87,47.83,47.86,39215.68627450981,26.7658,26.7882,26.7658,26.7826,39215.6863
2012-08-09 15:15:00,47.88,47.9,47.88,47.88,21693.78389653734,26.7938,26.805,26.7938,26.7938,21693.7839
2012-08-09 15:20:00,47.88,47.88,47.83,47.86,62161.03462661661,26.7938,26.7938,26.7658,26.7826,62161.0346
2012-08-09 15:25:00,47.86,47.88,47.83,47.87,78987.6234181616,26.7826,26.7938,26.7658,26.7882,78987.6234
2012-08-09 15:30:00,47.87,47.88,47.83,47.83,66193.85342789599,26.7882,26.7938,26.7658,26.7658,66193.8534
2012-08-09 15:35:00,47.83,47.89,47.83,47.88,39632.874426366296,26.7658,26.7994,26.7658,26.7938,39632.8744
2012-08-09 15:40:00,47.88,47.94,47.88,47.94,124043.94381866224,26.7938,26.8274,26.7938,26.8274,124043.9438
2012-08-09 15:45:00,47.93,47.95,47.89,47.93,76067.30635516619,26.8218,26.833,26.7994,26.8218,76067.3064
2012-08-09 15:50:00,47.93,47.96,47.91,47.95,209567.5149492421,26.8218,26.8386,26.8106,26.833,209567.5149
2012-08-09 15:55:00,47.95,47.96,47.88,47.9,171325.26769573078,26.833,26.8386,26.7938,26.805,171325.2677
2012-08-10 09:30:00,47.76,47.82,47.65,47.75,69253.2332081769,26.7267,26.7602,26.6651,26.7211,69253.2332
2012-08-10 09:35:00,47.75,47.86,47.65,47.76,51453.20539563344,26.7211,26.7826,26.6651,26.7267,51453.2054
2012-08-10 09:40:00,47.74,47.83,47.74,47.78,30315.67236823808,26.7155,26.7658,26.7155,26.7378,30315.6724
2012-08-10 09:45:00,47.77,47.78,47.67,47.75,42414.12877207621,26.7323,26.7378,26.6763,26.7211,42414.1288
2012-08-10 09:50:00,47.75,47.79,47.73,47.78,27951.60617438465,26.7211,26.7434,26.7099,26.7378,27951.6062
2012-08-10 09:55:00,47.78,47.84,47.78,47.79,74259.49103045474,26.7378,26.7714,26.7378,26.7434,74259.491
2012-08-10 10:00:00,47.81,47.82,47.75,47.76,26839.104436100683,26.7546,26.7602,26.7211,26.7267,26839.1044
2012-08-10 10:05:00,47.76,47.86,47.76,47.83,74815.74189959673,26.7267,26.7826,26.7267,26.7658,74815.7419
2012-08-10 10:10:00,47.83,47.94,47.83,47.93,23223.4737866778,26.7658,26.8274,26.7658,26.8218,23223.4738
2012-08-10 10:15:00,47.94,47.97,47.88,47.91,48671.95104992352,26.8274,26.8442,26.7938,26.8106,48671.951
2012-08-10 10:20:00,47.89,47.94,47.88,47.91,17800.02781254346,26.7994,26.8274,26.7938,26.8106,17800.0278
2012-08-10 10:25:00,47.94,47.94,47.88,47.89,19051.59226811292,26.8274,26.8274,26.7938,26.7994,19051.5923
2012-08-10 10:30:00,47.91,47.95,47.89,47.91,26143.790849673205,26.8106,26.833,26.7994,26.8106,26143.7908
2012-08-10 10:35:00,47.9,47.93,47.87,47.87,35043.80475594493,26.805,26.8218,26.7882,26.7882,35043.8048
2012-08-10 10:40:00,47.88,47.88,47.82,47.82,11959.393686552636,26.7938,26.7938,26.7602,26.7602,11959.3937
2012-08-10 10:45:00,47.83,47.86,47.83,47.84,17939.090529828954,26.7658,26.7826,26.7658,26.7714,17939.0905
2012-08-10 10:50:00,47.84,47.9,47.83,47.89,13210.958142122096,26.7714,26.805,26.7658,26.7994,13210.9581
2012-08-10 10:55:00,47.89,47.91,47.88,47.91,17521.902377972467,26.7994,26.8106,26.7938,26.8106,17521.9024
2012-08-10 11:00:00,47.91,47.91,47.85,47.88,66611.04157975248,26.8106,26.8106,26.777,26.7938,66611.0416
2012-08-10 11:05:00,47.86,47.89,47.8,47.88,29342.23334723961,26.7826,26.7994,26.749,26.7938,29342.2333
2012-08-10 11:10:00,47.89,47.96,47.87,47.91,51175.079961062445,26.7994,26.8386,26.7882,26.8106,51175.08
2012-08-10 11:15:00,47.91,47.91,47.87,47.88,28229.73160895564,26.8106,26.8106,26.7882,26.7938,28229.7316
2012-08-10 11:20:00,47.88,47.93,47.87,47.88,17382.839660686972,26.7938,26.8218,26.7882,26.7938,17382.8397
2012-08-10 11:25:00,47.89,47.93,47.88,47.92,38242.24725351133,26.7994,26.8218,26.7938,26.8162,38242.2473
2012-08-10 11:30:00,47.91,47.95,47.88,47.91,30315.67236823808,26.8106,26.833,26.7938,26.8106,30315.6724
2012-08-10 11:35:00,47.9,47.92,47.88,47.88,29759.421499096094,26.805,26.8162,26.7938,26.7938,29759.4215
2012-08-10 11:40:00,47.89,47.91,47.88,47.88,18495.341398970937,26.7994,26.8106,26.7938,26.7938,18495.3414
2012-08-10 11:45:00,47.9,47.92,47.88,47.91,12376.581838409124,26.805,26.8162,26.7938,26.8106,12376.5818
2012-08-10 11:50:00,47.91,47.93,47.88,47.91,16548.463356973996,26.8106,26.8218,26.7938,26.8106,16548.4634
2012-08-10 11:55:00,47.91,47.94,47.9,47.94,9178.13934084272,26.8106,26.8274,26.805,26.8274,9178.1393
2012-08-10 12:00:00,47.93,47.94,47.9,47.91,5701.571408705327,26.8218,26.8274,26.805,26.8106,5701.5714
2012-08-10 12:05:00,47.91,47.91,47.88,47.89,22528.16020025032,26.8106,26.8106,26.7938,26.7994,22528.1602
2012-08-10 12:10:00,47.89,47.91,47.89,47.89,16826.58879154499,26.7994,26.8106,26.7994,26.7994,16826.5888
2012-08-10 12:15:00,47.9,47.91,47.88,47.89,36434.431928799895,26.805,26.8106,26.7938,26.7994,36434.4319
2012-08-10 12:20:00,47.88,47.9,47.88,47.89,18773.46683354193,26.7938,26.805,26.7938,26.7994,18773.4668
2012-08-10 12:25:00,47.89,47.91,47.88,47.88,18634.40411625643,26.7994,26.8106,26.7938,26.7938,18634.4041
2012-08-10 12:30:00,47.9,47.91,47.88,47.9,27256.29258795717,26.805,26.8106,26.7938,26.805,27256.2926
2012-08-10 12:35:00,47.91,47.93,47.89,47.92,16131.275205117508,26.8106,26.8218,26.7994,26.8162,16131.2752
2012-08-10 12:40:00,47.92,47.94,47.91,47.92,14462.52259769156,26.8162,26.8274,26.8106,26.8162,14462.5226
2012-08-10 12:45:00,47.91,47.92,47.89,47.89,18217.215964399948,26.8106,26.8162,26.7994,26.7994,18217.216
2012-08-10 12:50:00,47.89,47.91,47.89,47.91,10151.578361841192,26.7994,26.8106,26.7994,26.8106,10151.5784
2012-08-10 12:55:00,47.91,47.92,47.9,47.92,10012.515644555697,26.8106,26.8162,26.805,26.8162,10012.5156
2012-08-10 13:00:00,47.93,48.0,47.93,47.96,28646.91976081213,26.8218,26.861,26.8218,26.8386,28646.9198
2012-08-10 13:05:00,47.96,47.96,47.92,47.94,11542.20553469615,26.8386,26.8386,26.8162,26.8274,11542.2055
2012-08-10 13:10:00,47.94,47.96,47.91,47.96,11125.017382839662,26.8274,26.8386,26.8106,26.8386,11125.0174
2012-08-10 13:15:00,47.96,47.96,47.94,47.94,8343.763037129745,26.8386,26.8386,26.8274,26.8274,8343.763
2012-08-10 13:20:00,47.94,47.97,47.93,47.97,10568.76651369768,26.8274,26.8442,26.8218,26.8442,10568.7665
2012-08-10 13:25:00,47.97,48.0,47.96,47.99,11403.142817410651,26.8442,26.861,26.8386,26.8554,11403.1428
2012-08-10 13:30:00,47.99,48.01,47.99,48.0,7092.198581560284,26.8554,26.8666,26.8554,26.861,7092.1986
2012-08-10 13:35:00,48.0,48.0,47.97,47.99,11403.142817410651,26.861,26.861,26.8442,26.8554,11403.1428
2012-08-10 13:40:00,47.99,48.04,47.97,48.01,25031.28911138924,26.8554,26.8833,26.8442,26.8666,25031.2891
2012-08-10 13:45:00,48.02,48.03,47.99,48.0,11959.393686552636,26.8722,26.8777,26.8554,26.861,11959.3937
2012-08-10 13:50:00,47.99,48.0,47.98,47.99,8900.01390627173,26.8554,26.861,26.8498,26.8554,8900.0139
2012-08-10 13:55:00,47.99,47.99,47.96,47.96,10151.578361841192,26.8554,26.8554,26.8386,26.8386,10151.5784
2012-08-10 14:00:00,47.96,48.0,47.96,48.0,11820.33096926714,26.8386,26.861,26.8386,26.861,11820.331
2012-08-10 14:05:00,48.0,48.0,47.97,47.99,14879.710749548049,26.861,26.861,26.8442,26.8554,14879.7107
2012-08-10 14:10:00,47.99,47.99,47.9,47.91,26421.916284244195,26.8554,26.8554,26.805,26.8106,26421.9163
2012-08-10 14:15:00,47.91,47.94,47.91,47.92,10290.641079126686,26.8106,26.8274,26.8106,26.8162,10290.6411
2012-08-10 14:20:00,47.93,47.96,47.93,47.96,16131.275205117508,26.8218,26.8386,26.8218,26.8386,16131.2752
2012-08-10 14:25:00,47.95,47.96,47.94,47.96,8343.763037129745,26.833,26.8386,26.8274,26.8386,8343.763
2012-08-10 14:30:00,47.94,47.97,47.94,47.97,11403.142817410651,26.8274,26.8442,26.8274,26.8442,11403.1428
2012-08-10 14:35:00,47.97,47.97,47.94,47.95,21276.595744680853,26.8442,26.8442,26.8274,26.833,21276.5957
2012-08-10 14:40:00,47.95,47.96,47.92,47.94,16826.58879154499,26.833,26.8386,26.8162,26.8274,16826.5888
2012-08-10 14:45:00,47.94,47.96,47.93,47.95,38659.43540536783,26.8274,26.8386,26.8218,26.833,38659.4354
2012-08-10 14:50:00,47.95,47.99,47.95,47.99,18217.215964399948,26.833,26.8554,26.833,26.8554,18217.216
2012-08-10 14:55:00,47.99,48.01,47.96,47.99,38659.43540536783,26.8554,26.8666,26.8386,26.8554,38659.4354
2012-08-10 15:00:00,47.99,48.0,47.96,47.96,19746.9058545404,26.8554,26.861,26.8386,26.8386,19746.9059
2012-08-10 15:05:00,47.96,47.96,47.92,47.93,21137.53302739536,26.8386,26.8386,26.8162,26.8218,21137.533
2012-08-10 15:10:00,47.94,47.94,47.92,47.94,57154.77680433876,26.8274,26.8274,26.8162,26.8274,57154.7768
2012-08-10 15:15:00,47.94,47.99,47.94,47.94,32540.67584480601,26.8274,26.8554,26.8274,26.8274,32540.6758
2012-08-10 15:20:00,47.94,47.98,47.92,47.97,22250.034765679324,26.8274,26.8498,26.8162,26.8442,22250.0348
2012-08-10 15:25:00,47.98,48.0,47.96,47.99,33792.24030037547,26.8498,26.861,26.8386,26.8554,33792.2403
2012-08-10 15:30:00,48.0,48.0,47.96,47.97,31567.23682380754,26.861,26.861,26.8386,26.8442,31567.2368
2012-08-10 15:35:00,47.96,47.98,47.93,47.94,28229.73160895564,26.8386,26.8498,26.8218,26.8274,28229.7316
2012-08-10 15:40:00,47.94,48.03,47.94,48.01,41023.50159922125,26.8274,26.8777,26.8274,26.8666,41023.5016
2012-08-10 15:45:00,48.01,48.04,47.99,48.01,34904.74203865944,26.8666,26.8833,26.8554,26.8666,34904.742
2012-08-10 15:50:00,48.01,48.04,48.01,48.04,45334.44583507162,26.8666,26.8833,26.8666,26.8833,45334.4458
2012-08-10 15:55:00,48.04,48.06,48.01,48.05,118620.4978445279,26.8833,26.8945,26.8666,26.8889,118620.4978
2012-08-13 09:30:00,48.03,48.06,47.96,47.97,66611.04157975248,26.8777,26.8945,26.8386,26.8442,66611.0416
2012-08-13 09:35:00,47.97,48.06,47.96,48.02,40884.43888193576,26.8442,26.8945,26.8386,26.8722,40884.4389
2012-08-13 09:40:00,48.03,48.04,47.96,47.97,28785.982478097623,26.8777,26.8833,26.8386,26.8442,28785.9825
2012-08-13 09:45:00,47.97,47.99,47.96,47.96,29620.3587818106,26.8442,26.8554,26.8386,26.8386,29620.3588
2012-08-13 09:50:00,47.96,47.99,47.96,47.97,57989.15310805174,26.8386,26.8554,26.8386,26.8442,57989.1531
2012-08-13 09:55:00,47.98,47.99,47.96,47.96,42970.37964121819,26.8498,26.8554,26.8386,26.8386,42970.3796
2012-08-13 10:00:00,47.96,48.0,47.96,48.0,33096.92671394799,26.8386,26.861,26.8386,26.861,33096.9267
2012-08-13 10:05:00,48.01,48.04,48.0,48.01,20998.47031010986,26.8666,26.8833,26.861,26.8666,20998.4703
2012-08-13 10:10:00,48.02,48.02,47.97,47.99,15157.836184119038,26.8722,26.8722,26.8442,26.8554,15157.8362
2012-08-13 10:15:00,47.98,48.04,47.98,48.01,49506.327353636494,26.8498,26.8833,26.8498,26.8666,49506.3274
2012-08-13 10:20:00,48.01,48.1,48.01,48.09,41857.87790293423,26.8666,26.9169,26.8666,26.9113,41857.8779
2012-08-13 10:25:00,48.07,48.11,48.05,48.05,52843.83256848839,26.9001,26.9225,26.8889,26.8889,52843.8326
2012-08-13 10:30:00,48.04,48.06,48.0,48.05,22945.3483521068,26.8833,26.8945,26.861,26.8889,22945.3484
2012-08-13 10:35:00,48.05,48.06,48.04,48.04,11542.20553469615,26.8889,26.8945,26.8833,26.8833,11542.2055
2012-08-13 10:40:00,48.04,48.06,48.04,48.06,15575.024335975526,26.8833,26.8945,26.8833,26.8945,15575.0243
2012-08-13 10:45:00,48.06,48.07,48.0,48.05,23362.53650396329,26.8945,26.9001,26.861,26.8889,23362.5365
2012-08-13 10:50:00,48.06,48.07,48.02,48.05,22806.285634821303,26.8945,26.9001,26.8722,26.8889,22806.2856
2012-08-13 10:55:00,48.06,48.06,47.94,47.94,25448.477263245724,26.8945,26.8945,26.8274,26.8274,25448.4773
2012-08-13 11:00:00,47.95,47.95,47.91,47.94,22110.97204839383,26.833,26.833,26.8106,26.8274,22110.972
2012-08-13 11:05:00,47.93,47.94,47.92,47.94,17939.090529828954,26.8218,26.8274,26.8162,26.8274,17939.0905
2012-08-13 11:10:00,47.93,47.95,47.92,47.93,27673.48073981365,26.8218,26.833,26.8162,26.8218,27673.4807
2012-08-13 11:15:00,47.93,47.99,47.93,47.94,20303.156723682383,26.8218,26.8554,26.8218,26.8274,20303.1567
2012-08-13 11:20:00,47.95,47.99,47.95,47.95,9595.327492699207,26.833,26.8554,26.833,26.833,9595.3275
2012-08-13 11:25:00,47.96,48.02,47.96,47.98,33792.24030037547,26.8386,26.8722,26.8386,26.8498,33792.2403
2012-08-13 11:30:00,48.0,48.04,47.99,48.02,8900.01390627173,26.861,26.8833,26.8554,26.8722,8900.0139
2012-08-13 11:35:00,48.02,48.06,48.02,48.04,20025.03128911139,26.8722,26.8945,26.8722,26.8833,20025.0313
2012-08-13 11:40:00,48.04,48.04,48.0,48.02,15992.212487832014,26.8833,26.8833,26.861,26.8722,15992.2125
2012-08-13 11:45:00,48.02,48.06,48.01,48.01,45890.6967042136,26.8722,26.8945,26.8666,26.8666,45890.6967
2012-08-13 11:50:00,48.02,48.04,48.01,48.04,35321.93019051592,26.8722,26.8833,26.8666,26.8833,35321.9302
2012-08-13 11:55:00,48.03,48.04,48.03,48.03,28368.79432624113,26.8777,26.8833,26.8777,26.8777,28368.7943
2012-08-13 12:00:00,48.03,48.03,47.96,47.96,12793.769990265611,26.8777,26.8777,26.8386,26.8386,12793.77
2012-08-13 12:05:00,47.95,47.95,47.91,47.93,17382.839660686972,26.833,26.833,26.8106,26.8218,17382.8397
2012-08-13 12:10:00,47.91,47.94,47.91,47.93,22110.97204839383,26.8106,26.8274,26.8106,26.8218,22110.972
2012-08-13 12:15:00,47.94,47.96,47.94,47.94,12793.769990265611,26.8274,26.8386,26.8274,26.8274,12793.77
2012-08-13 12:20:00,47.94,47.94,47.92,47.93,25448.477263245724,26.8274,26.8274,26.8162,26.8218,25448.4773
2012-08-13 12:25:00,47.93,47.94,47.92,47.94,16687.52607425949,26.8218,26.8274,26.8162,26.8274,16687.5261
2012-08-13 12:30:00,47.94,47.94,47.93,47.93,15018.773466833543,26.8274,26.8274,26.8218,26.8218,15018.7735
2012-08-13 12:35:00,47.93,47.94,47.92,47.93,18634.40411625643,26.8218,26.8274,26.8162,26.8218,18634.4041
2012-08-13 12:40:00,47.93,47.94,47.92,47.93,11125.017382839662,26.8218,26.8274,26.8162,26.8218,11125.0174
2012-08-13 12:45:00,47.93,47.96,47.92,47.95,22110.97204839383,26.8218,26.8386,26.8162,26.833,22110.972
2012-08-13 12:50:00,47.96,47.97,47.95,47.96,14462.52259769156,26.8386,26.8442,26.833,26.8386,14462.5226
2012-08-13 12:55:00,47.97,47.99,47.96,47.99,10707.829230983174,26.8442,26.8554,26.8386,26.8554,10707.8292
2012-08-13 13:00:00,47.99,48.01,47.99,48.01,19190.65498539841,26.8554,26.8666,26.8554,26.8666,19190.655
2012-08-13 13:05:00,48.01,48.01,47.97,48.0,9317.202058128216,26.8666,26.8666,26.8442,26.861,9317.2021
2012-08-13 13:10:00,47.99,48.01,47.96,47.99,36434.431928799895,26.8554,26.8666,26.8386,26.8554,36434.4319
2012-08-13 13:15:00,47.99,48.01,47.99,48.0,5701.571408705327,26.8554,26.8666,26.8554,26.861,5701.5714
2012-08-13 13:20:00,48.0,48.0,47.96,47.97,16965.651508830484,26.861,26.861,26.8386,26.8442,16965.6515
2012-08-13 13:25:00,47.98,47.99,47.95,47.96,8482.825754415242,26.8498,26.8554,26.833,26.8386,8482.8258
2012-08-13 13:30:00,47.95,47.95,47.93,47.93,8900.01390627173,26.833,26.833,26.8218,26.8218,8900.0139
2012-08-13 13:35:00,47.94,47.94,47.92,47.93,26560.979001529693,26.8274,26.8274,26.8162,26.8218,26560.979
2012-08-13 13:40:00,47.93,47.94,47.93,47.94,12515.64455569462,26.8218,26.8274,26.8218,26.8274,12515.6446
2012-08-13 13:45:00,47.94,47.96,47.93,47.94,28368.79432624113,26.8274,26.8386,26.8218,26.8274,28368.7943
2012-08-13 13:50:00,47.96,47.96,47.95,47.95,9873.4529272702,26.8386,26.8386,26.833,26.833,9873.4529
2012-08-13 13:55:00,47.96,47.96,47.93,47.96,23501.599221248784,26.8386,26.8386,26.8218,26.8386,23501.5992
2012-08-13 14:00:00,47.96,47.98,47.96,47.96,16131.275205117508,26.8386,26.8498,26.8386,26.8386,16131.2752
2012-08-13 14:05:00,47.96,47.97,47.95,47.96,28229.73160895564,26.8386,26.8442,26.833,26.8386,28229.7316
2012-08-13 14:10:00,47.96,47.99,47.95,47.99,21276.595744680853,26.8386,26.8554,26.833,26.8554,21276.5957
2012-08-13 14:15:00,47.99,47.99,47.96,47.98,14740.648032262552,26.8554,26.8554,26.8386,26.8498,14740.648
2012-08-13 14:20:00,47.98,47.99,47.96,47.98,30871.923237380062,26.8498,26.8554,26.8386,26.8498,30871.9232
2012-08-13 14:25:00,47.99,48.05,47.98,48.04,42692.2542066472,26.8554,26.8889,26.8498,26.8833,42692.2542
2012-08-13 14:30:00,48.04,48.06,48.04,48.04,15853.149770546515,26.8833,26.8945,26.8833,26.8833,15853.1498
2012-08-13 14:35:00,48.04,48.05,48.03,48.05,74815.74189959673,26.8833,26.8889,26.8777,26.8889,74815.7419
2012-08-13 14:40:00,48.04,48.07,48.03,48.04,43665.69322764567,26.8833,26.9001,26.8777,26.8833,43665.6932
2012-08-13 14:45:00,48.04,48.07,48.04,48.07,100125.15644555696,26.8833,26.9001,26.8833,26.9001,100125.1564
2012-08-13 14:50:00,48.08,48.17,48.06,48.17,57293.83952162426,26.9057,26.9561,26.8945,26.9561,57293.8395
2012-08-13 14:55:00,48.16,48.17,48.09,48.11,30454.73508552357,26.9505,26.9561,26.9113,26.9225,30454.7351
2012-08-13 15:00:00,48.11,48.14,48.11,48.11,16548.463356973996,26.9225,26.9393,26.9225,26.9225,16548.4634
2012-08-13 15:05:00,48.11,48.17,48.11,48.17,95675.14949242109,26.9225,26.9561,26.9225,26.9561,95675.1495
2012-08-13 15:10:00,48.17,48.19,48.16,48.18,23084.4110693923,26.9561,26.9673,26.9505,26.9617,23084.4111
2012-08-13 15:15:00,48.17,48.19,48.11,48.14,31289.111389236547,26.9561,26.9673,26.9225,26.9393,31289.1114
2012-08-13 15:20:00,48.15,48.15,48.07,48.07,47281.32387706856,26.9449,26.9449,26.9001,26.9001,47281.3239
2012-08-13 15:25:00,48.07,48.11,48.06,48.09,30037.546933667087,26.9001,26.9225,26.8945,26.9113,30037.5469
2012-08-13 15:30:00,48.09,48.11,48.04,48.04,129745.51522736756,26.9113,26.9225,26.8833,26.8833,129745.5152
2012-08-13 15:35:00,48.04,48.14,48.04,48.11,107495.48046168825,26.8833,26.9393,26.8833,26.9225,107495.4805
2012-08-13 15:40:00,48.12,48.18,48.11,48.16,69392.29592546239,26.9281,26.9617,26.9225,26.9505,69392.2959
2012-08-13 15:45:00,48.16,48.24,48.16,48.22,86497.01015157838,26.9505,26.9953,26.9505,26.9841,86497.0102
2012-08-13 15:50:00,48.22,48.22,48.11,48.15,71061.04853288834,26.9841,26.9841,26.9225,26.9449,71061.0485
2012-08-13 15:55:00,48.14,48.18,48.12,48.18,88861.0763454318,26.9393,26.9617,26.9281,26.9617,88861.0763
2012-08-14 09:30:00,48.26,48.34,48.03,48.05,52704.769851202895,27.0065,27.0512,26.8777,26.8889,52704.7699
2012-08-14 09:35:00,48.04,48.17,48.04,48.07,90807.95438742872,26.8833,26.9561,26.8833,26.9001,90807.9544
2012-08-14 09:40:00,48.09,48.1,47.93,48.03,42831.316923932696,26.9113,26.9169,26.8218,26.8777,42831.3169
2012-08-14 09:45:00,48.01,48.09,47.95,48.04,21137.53302739536,26.8666,26.9113,26.833,26.8833,21137.533
2012-08-14 09:50:00,48.06,48.07,47.87,47.93,106939.22959254624,26.8945,26.9001,26.7882,26.8218,106939.2296
2012-08-14 09:55:00,47.93,47.96,47.86,47.9,27395.355305242665,26.8218,26.8386,26.7826,26.805,27395.3553
2012-08-14 10:00:00,47.9,48.03,47.84,47.85,61465.72104018913,26.805,26.8777,26.7714,26.777,61465.721
2012-08-14 10:05:00,47.86,47.86,47.73,47.82,79126.68613544709,26.7826,26.7826,26.7099,26.7602,79126.6861
2012-08-14 10:10:00,47.81,47.99,47.81,47.94,34626.61660408845,26.7546,26.8554,26.7546,26.8274,34626.6166
2012-08-14 10:15:00,47.95,48.0,47.93,47.94,47003.19844249757,26.833,26.861,26.8218,26.8274,47003.1984
2012-08-14 10:20:00,47.94,47.99,47.92,47.99,177165.9018217216,26.8274,26.8554,26.8162,26.8554,177165.9018
2012-08-14 10:25:00,47.99,48.0,47.93,47.96,109998.60937282717,26.8554,26.861,26.8218,26.8386,109998.6094
2012-08-14 10:30:00,47.96,47.98,47.77,47.78,129050.20164094008,26.8386,26.8498,26.7323,26.7378,129050.2016
2012-08-14 10:35:00,47.79,47.79,47.73,47.73,33235.98943123349,26.7434,26.7434,26.7099,26.7099,33235.9894
2012-08-14 10:40:00,47.73,47.73,47.56,47.64,378528.71645111946,26.7099,26.7099,26.6147,26.6595,378528.7165
2012-08-14 10:45:00,47.63,47.63,47.53,47.56,132526.76957307747,26.6539,26.6539,26.5979,26.6147,132526.7696
2012-08-14 10:50:00,47.56,47.6,47.53,47.54,64386.03810318454,26.6147,26.6371,26.5979,26.6035,64386.0381
2012-08-14 10:55:00,47.54,47.57,47.5,47.51,71895.42483660132,26.6035,26.6203,26.5812,26.5868,71895.4248
2012-08-14 11:00:00,47.52,47.58,47.48,47.49,73842.30287859826,26.5924,26.6259,26.57,26.5756,73842.3029
2012-08-14 11:05:00,47.49,47.59,47.49,47.53,234737.86677791685,26.5756,26.6315,26.5756,26.5979,234737.8668
2012-08-14 11:10:00,47.54,47.57,47.43,47.48,100403.28188012796,26.6035,26.6203,26.542,26.57,100403.2819
2012-08-14 11:15:00,47.5,47.52,47.3,47.32,125434.5709915172,26.5812,26.5924,26.4692,26.4804,125434.571
2012-08-14 11:20:00,47.31,47.37,47.24,47.35,46864.13572521207,26.4748,26.5084,26.4357,26.4972,46864.1357
2012-08-14 11:25:00,47.35,47.47,47.34,47.41,188012.79376999027,26.4972,26.5644,26.4916,26.5308,188012.7938
2012-08-14 11:30:00,47.42,47.47,47.42,47.44,110415.79752468364,26.5364,26.5644,26.5364,26.5476,110415.7975
2012-08-14 11:35:00,47.45,47.45,47.36,47.39,60631.34473647615,26.5532,26.5532,26.5028,26.5196,60631.3447
2012-08-14 11:40:00,47.4,47.46,47.37,47.39,62717.2854957586,26.5252,26.5588,26.5084,26.5196,62717.2855
2012-08-14 11:45:00,47.37,47.49,47.37,47.49,32123.48769294952,26.5084,26.5756,26.5084,26.5756,32123.4877
2012-08-14 11:50:00,47.47,47.49,47.37,47.45,45056.32040050063,26.5644,26.5756,26.5084,26.5532,45056.3204
2012-08-14 11:55:00,47.46,47.5,47.45,47.5,103323.59894312336,26.5588,26.5812,26.5532,26.5812,103323.5989
2012-08-14 12:00:00,47.5,47.5,47.46,47.47,29064.107912668616,26.5812,26.5812,26.5588,26.5644,29064.1079
2012-08-14 12:05:00,47.47,47.47,47.45,47.45,34487.553886802954,26.5644,26.5644,26.5532,26.5532,34487.5539
2012-08-14 12:10:00,47.45,47.46,47.42,47.45,32123.48769294952,26.5532,26.5588,26.5364,26.5532,32123.4877
2012-08-14 12:15:00,47.45,47.46,47.42,47.42,22806.285634821303,26.5532,26.5588,26.5364,26.5364,22806.2856
2012-08-14 12:20:00,47.43,47.46,47.4,47.45,58545.40397719372,26.542,26.5588,26.5252,26.5532,58545.404
2012-08-14 12:25:00,47.45,47.46,47.39,47.44,55625.08691419831,26.5532,26.5588,26.5196,26.5476,55625.0869
2012-08-14 12:30:00,47.44,47.46,47.27,47.3,91781.3934084272,26.5476,26.5588,26.4525,26.4692,91781.3934
2012-08-14 12:35:00,47.31,47.31,47.11,47.14,141565.8461966347,26.4748,26.4748,26.3629,26.3797,141565.8462
2012-08-14 12:40:00,47.14,47.14,47.07,47.13,97622.02753441804,26.3797,26.3797,26.3405,26.3741,97622.0275
2012-08-14 12:45:00,47.12,47.19,47.07,47.17,64386.03810318454,26.3685,26.4077,26.3405,26.3965,64386.0381
2012-08-14 12:50:00,47.17,47.23,47.14,47.22,94701.71047142262,26.3965,26.4301,26.3797,26.4245,94701.7105
2012-08-14 12:55:00,47.22,47.22,47.16,47.2,73703.24016131276,26.4245,26.4245,26.3909,26.4133,73703.2402
2012-08-14 13:00:00,47.21,47.35,47.19,47.32,116534.55708524544,26.4189,26.4972,26.4077,26.4804,116534.5571
2012-08-14 13:05:00,47.34,47.53,47.32,47.5,190515.9226811292,26.4916,26.5979,26.4804,26.5812,190515.9227
2012-08-14 13:10:00,47.5,47.63,47.47,47.62,129189.26435822556,26.5812,26.6539,26.5644,26.6483,129189.2644
2012-08-14 13:15:00,47.63,47.69,47.57,47.6,70921.98581560285,26.6539,26.6875,26.6203,26.6371,70921.9858
2012-08-14 13:20:00,47.58,47.72,47.58,47.7,54651.64789319984,26.6259,26.7043,26.6259,26.6931,54651.6479
2012-08-14 13:25:00,47.7,47.73,47.68,47.73,33096.92671394799,26.6931,26.7099,26.6819,26.7099,33096.9267
2012-08-14 13:30:00,47.72,47.78,47.71,47.78,72590.73842302879,26.7043,26.7378,26.6987,26.7378,72590.7384
2012-08-14 13:35:00,47.78,47.78,47.7,47.71,51036.01724377695,26.7378,26.7378,26.6931,26.6987,51036.0172
2012-08-14 13:40:00,47.7,47.78,47.68,47.76,52148.51898206092,26.6931,26.7378,26.6819,26.7267,52148.519
2012-08-14 13:45:00,47.76,47.83,47.71,47.73,59518.84299819219,26.7267,26.7658,26.6987,26.7099,59518.843
2012-08-14 13:50:00,47.74,47.75,47.71,47.73,26421.916284244195,26.7155,26.7211,26.6987,26.7099,26421.9163
2012-08-14 13:55:00,47.73,47.78,47.72,47.77,26700.041718815188,26.7099,26.7378,26.7043,26.7323,26700.0417
2012-08-14 14:00:00,47.78,47.8,47.73,47.75,79404.81157001808,26.7378,26.749,26.7099,26.7211,79404.8116
2012-08-14 14:05:00,47.75,47.78,47.73,47.78,62856.34821304409,26.7211,26.7378,26.7099,26.7378,62856.3482
2012-08-14 14:10:00,47.77,47.78,47.74,47.76,35182.86747323043,26.7323,26.7378,26.7155,26.7267,35182.8675
2012-08-14 14:15:00,47.76,47.76,47.73,47.73,132387.70685579197,26.7267,26.7267,26.7099,26.7099,132387.7069
2012-08-14 14:20:00,47.73,47.75,47.68,47.74,58545.40397719372,26.7099,26.7211,26.6819,26.7155,58545.404
2012-08-14 14:25:00,47.75,47.75,47.71,47.74,26143.790849673205,26.7211,26.7211,26.6987,26.7155,26143.7908
2012-08-14 14:30:00,47.75,47.75,47.71,47.71,15435.961618690031,26.7211,26.7211,26.6987,26.6987,15435.9616
2012-08-14 14:35:00,47.71,47.73,47.68,47.73,30454.73508552357,26.6987,26.7099,26.6819,26.7099,30454.7351
2012-08-14 14:40:00,47.73,47.75,47.71,47.72,23779.724655819777,26.7099,26.7211,26.6987,26.7043,23779.7247
2012-08-14 14:45:00,47.72,47.74,47.7,47.73,44778.19496592964,26.7043,26.7155,26.6931,26.7099,44778.195
2012-08-14 14:50:00,47.73,47.73,47.69,47.71,25309.41454596023,26.7099,26.7099,26.6875,26.6987,25309.4145
2012-08-14 14:55:00,47.71,47.73,47.68,47.71,26282.8535669587,26.6987,26.7099,26.6819,26.6987,26282.8536
2012-08-14 15:00:00,47.71,47.73,47.69,47.71,44221.94409678766,26.6987,26.7099,26.6875,26.6987,44221.9441
2012-08-14 15:05:00,47.71,47.71,47.66,47.66,47420.38659435406,26.6987,26.6987,26.6707,26.6707,47420.3866
2012-08-14 15:10:00,47.66,47.71,47.64,47.71,64246.97538589904,26.6707,26.6987,26.6595,26.6987,64246.9754
2012-08-14 15:15:00,47.71,47.8,47.7,47.78,130997.079682937,26.6987,26.749,26.6931,26.7378,130997.0797
2012-08-14 15:20:00,47.78,47.79,47.73,47.73,93589.20873313866,26.7378,26.7434,26.7099,26.7099,93589.2087
2012-08-14 15:25:00,47.73,47.73,47.65,47.66,123348.63023223476,26.7099,26.7099,26.6651,26.6707,123348.6302
2012-08-14 15:30:00,47.66,47.68,47.57,47.6,109720.48393825616,26.6707,26.6819,26.6203,26.6371,109720.4839
2012-08-14 15:35:00,47.6,47.6,47.51,47.57,141009.59532749272,26.6371,26.6371,26.5868,26.6203,141009.5953
2012-08-14 15:40:00,47.58,47.6,47.55,47.56,100820.47003198444,26.6259,26.6371,26.6091,26.6147,100820.47
2012-08-14 15:45:00,47.56,47.56,47.48,47.53,171186.20497844528,26.6147,26.6147,26.57,26.5979,171186.205
2012-08-14 15:50:00,47.53,47.59,47.48,47.58,380892.7826449729,26.5979,26.6315,26.57,26.6259,380892.7826
2012-08-14 15:55:00,47.58,47.67,47.56,47.65,406063.1344736476,26.6259,26.6763,26.6147,26.6651,406063.1345
2012-08-15 09:30:00,47.66,47.73,47.47,47.52,93728.27145042414,26.6707,26.7099,26.5644,26.5924,93728.2715
2012-08-15 09:35:00,47.49,47.57,47.22,47.26,120428.31316923934,26.5756,26.6203,26.4245,26.4469,120428.3132
2012-08-15 09:40:00,47.28,47.45,47.28,47.39,45195.38311778613,26.458,26.5532,26.458,26.5196,45195.3831
2012-08-15 09:45:00,47.39,47.42,47.26,47.39,99290.78014184398,26.5196,26.5364,26.4469,26.5196,99290.7801
2012-08-15 09:50:00,47.4,47.42,47.34,47.37,74537.61646502573,26.5252,26.5364,26.4916,26.5084,74537.6165
2012-08-15 09:55:00,47.38,47.42,47.32,47.35,77596.99624530664,26.514,26.5364,26.4804,26.4972,77596.9962
2012-08-15 10:00:00,47.38,47.41,47.28,47.3,114865.8044778195,26.514,26.5308,26.458,26.4692,114865.8045
2012-08-15 10:05:00,47.29,47.35,47.15,47.32,324711.4448616326,26.4636,26.4972,26.3853,26.4804,324711.4449
2012-08-15 10:10:00,47.32,47.4,47.32,47.36,55903.2123487693,26.4804,26.5252,26.4804,26.5028,55903.2123
2012-08-15 10:15:00,47.36,47.4,47.36,47.39,54234.45974134335,26.5028,26.5252,26.5028,26.5196,54234.4597
2012-08-15 10:20:00,47.4,47.42,47.37,47.41,56876.65136976777,26.5252,26.5364,26.5084,26.5308,56876.6514
2012-08-15 10:25:00,47.41,47.46,47.4,47.41,36990.682797941874,26.5308,26.5588,26.5252,26.5308,36990.6828
2012-08-15 10:30:00,47.42,47.46,47.36,47.42,84550.13210958143,26.5364,26.5588,26.5028,26.5364,84550.1321
2012-08-15 10:35:00,47.42,47.45,47.4,47.44,35460.992907801425,26.5364,26.5532,26.5252,26.5476,35460.9929
2012-08-15 10:40:00,47.44,47.46,47.38,47.43,40189.12529550828,26.5476,26.5588,26.514,26.542,40189.1253
2012-08-15 10:45:00,47.45,47.46,47.39,47.44,71895.42483660132,26.5532,26.5588,26.5196,26.5476,71895.4248
2012-08-15 10:50:00,47.44,47.45,47.37,47.41,76067.30635516619,26.5476,26.5532,26.5084,26.5308,76067.3064
2012-08-15 10:55:00,47.42,47.42,47.39,47.42,71478.23668474483,26.5364,26.5364,26.5196,26.5364,71478.2367
2012-08-15 11:00:00,47.42,47.43,47.39,47.42,69253.2332081769,26.5364,26.542,26.5196,26.5364,69253.2332
2012-08-15 11:05:00,47.42,47.43,47.38,47.42,73007.92657488528,26.5364,26.542,26.514,26.5364,73007.9266
2012-08-15 11:10:00,47.42,47.5,47.4,47.5,38798.49812265332,26.5364,26.5812,26.5252,26.5812,38798.4981
2012-08-15 11:15:00,47.5,47.59,47.5,47.55,92337.6442775692,26.5812,26.6315,26.5812,26.6091,92337.6443
2012-08-15 11:20:00,47.54,47.54,47.45,47.47,60631.34473647615,26.6035,26.6035,26.5532,26.5644,60631.3447
2012-08-15 11:25:00,47.47,47.47,47.4,47.44,29203.17062995411,26.5644,26.5644,26.5252,26.5476,29203.1706
2012-08-15 11:30:00,47.43,47.45,47.41,47.41,73564.17744402726,26.542,26.5532,26.5308,26.5308,73564.1774
2012-08-15 11:35:00,47.41,47.47,47.41,47.47,19329.71770268392,26.5308,26.5644,26.5308,26.5644,19329.7177
2012-08-15 11:40:00,47.46,47.5,47.46,47.46,21693.78389653734,26.5588,26.5812,26.5588,26.5588,21693.7839
2012-08-15 11:45:00,47.46,47.5,47.46,47.48,44082.88137950216,26.5588,26.5812,26.5588,26.57,44082.8814
2012-08-15 11:50:00,47.49,47.53,47.47,47.5,27951.60617438465,26.5756,26.5979,26.5644,26.5812,27951.6062
2012-08-15 11:55:00,47.5,47.52,47.48,47.5,33792.24030037547,26.5812,26.5924,26.57,26.5812,33792.2403
2012-08-15 12:00:00,47.5,47.58,47.5,47.57,113614.24002225004,26.5812,26.6259,26.5812,26.6203,113614.24
2012-08-15 12:05:00,47.57,47.57,47.5,47.5,23084.4110693923,26.6203,26.6203,26.5812,26.5812,23084.4111
2012-08-15 12:10:00,47.5,47.53,47.5,47.53,103045.47350855236,26.5812,26.5979,26.5812,26.5979,103045.4735
2012-08-15 12:15:00,47.53,47.6,47.53,47.6,15853.149770546515,26.5979,26.6371,26.5979,26.6371,15853.1498
2012-08-15 12:20:00,47.6,47.6,47.52,47.56,40745.37616465026,26.6371,26.6371,26.5924,26.6147,40745.3762
2012-08-15 12:25:00,47.55,47.55,47.52,47.52,11959.393686552636,26.6091,26.6091,26.5924,26.5924,11959.3937
2012-08-15 12:30:00,47.52,47.55,47.5,47.53,33235.98943123349,26.5924,26.6091,26.5812,26.5979,33235.9894
2012-08-15 12:35:00,47.53,47.54,47.5,47.52,36156.3064942289,26.5979,26.6035,26.5812,26.5924,36156.3065
2012-08-15 12:40:00,47.52,47.53,47.5,47.53,35878.18105965791,26.5924,26.5979,26.5812,26.5979,35878.1811
2012-08-15 12:45:00,47.53,47.56,47.53,47.53,33235.98943123349,26.5979,26.6147,26.5979,26.5979,33235.9894
2012-08-15 12:50:00,47.53,47.53,47.5,47.5,40606.313447364766,26.5979,26.5979,26.5812,26.5812,40606.3134
2012-08-15 12:55:00,47.5,47.53,47.46,47.46,110693.92295925465,26.5812,26.5979,26.5588,26.5588,110693.923
2012-08-15 13:00:00,47.47,47.48,47.46,47.47,88165.76275900431,26.5644,26.57,26.5588,26.5644,88165.7628
2012-08-15 13:05:00,47.48,47.48,47.46,47.47,58128.21582533723,26.57,26.57,26.5588,26.5644,58128.2158
2012-08-15 13:10:00,47.48,47.48,47.47,47.48,66193.85342789599,26.57,26.57,26.5644,26.57,66193.8534
2012-08-15 13:15:00,47.48,47.48,47.47,47.47,95536.0867751356,26.57,26.57,26.5644,26.5644,95536.0868
2012-08-15 13:20:00,47.47,47.48,47.42,47.43,159087.74857460716,26.5644,26.57,26.5364,26.542,159087.7486
2012-08-15 13:25:00,47.42,47.48,47.42,47.44,26700.041718815188,26.5364,26.57,26.5364,26.5476,26700.0417
2012-08-15 13:30:00,47.45,47.47,47.43,47.47,16409.4006396885,26.5532,26.5644,26.542,26.5644,16409.4006
2012-08-15 13:35:00,47.47,47.48,47.45,47.47,47559.44931163955,26.5644,26.57,26.5532,26.5644,47559.4493
2012-08-15 13:40:00,47.48,47.48,47.47,47.48,8065.637602558754,26.57,26.57,26.5644,26.57,8065.6376
2012-08-15 13:45:00,47.48,47.48,47.37,47.39,179947.15616743153,26.57,26.57,26.5084,26.5196,179947.1562
2012-08-15 13:50:00,47.37,47.4,47.32,47.39,160200.25031289112,26.5084,26.5252,26.4804,26.5196,160200.2503
2012-08-15 13:55:00,47.4,47.42,47.38,47.38,43804.75594493117,26.5252,26.5364,26.514,26.514,43804.7559
2012-08-15 14:00:00,47.38,47.4,47.37,47.39,22945.3483521068,26.514,26.5252,26.5084,26.5196,22945.3484
2012-08-15 14:05:00,47.39,47.41,47.37,47.38,23918.78737310527,26.5196,26.5308,26.5084,26.514,23918.7874
2012-08-15 14:10:00,47.37,47.42,47.37,47.39,29203.17062995411,26.5084,26.5364,26.5084,26.5196,29203.1706
2012-08-15 14:15:00,47.39,47.44,47.39,47.4,50062.57822277848,26.5196,26.5476,26.5196,26.5252,50062.5782
2012-08-15 14:20:00,47.41,47.42,47.4,47.4,20859.40759282437,26.5308,26.5364,26.5252,26.5252,20859.4076
2012-08-15 14:25:00,47.41,47.44,47.4,47.4,142956.47336948966,26.5308,26.5476,26.5252,26.5252,142956.4734
2012-08-15 14:30:00,47.42,47.45,47.41,47.42,29898.484216381592,26.5364,26.5532,26.5308,26.5364,29898.4842
2012-08-15 14:35:00,47.42,47.47,47.42,47.42,54095.39702405786,26.5364,26.5644,26.5364,26.5364,54095.397
2012-08-15 14:40:00,47.42,47.47,47.42,47.45,76345.43178973718,26.5364,26.5644,26.5364,26.5532,76345.4318
2012-08-15 14:45:00,47.45,47.46,47.42,47.42,39076.62355722431,26.5532,26.5588,26.5364,26.5364,39076.6236
2012-08-15 14:50:00,47.42,47.46,47.4,47.41,45056.32040050063,26.5364,26.5588,26.5252,26.5308,45056.3204
2012-08-15 14:55:00,47.41,47.44,47.37,47.39,52843.83256848839,26.5308,26.5476,26.5084,26.5196,52843.8326
2012-08-15 15:00:00,47.39,47.42,47.37,47.4,378111.528299263,26.5196,26.5364,26.5084,26.5252,378111.5283
2012-08-15 15:05:00,47.4,47.45,47.4,47.45,28646.91976081213,26.5252,26.5532,26.5252,26.5532,28646.9198
2012-08-15 15:10:00,47.45,47.46,47.4,47.45,35600.05562508692,26.5532,26.5588,26.5252,26.5532,35600.0556
2012-08-15 15:15:00,47.45,47.5,47.45,47.48,49506.327353636494,26.5532,26.5812,26.5532,26.57,49506.3274
2012-08-15 15:20:00,47.47,47.5,47.46,47.47,38242.24725351133,26.5644,26.5812,26.5588,26.5644,38242.2473
2012-08-15 15:25:00,47.47,47.47,47.35,47.4,187734.6683354193,26.5644,26.5644,26.4972,26.5252,187734.6683
2012-08-15 15:30:00,47.39,47.42,47.38,47.42,86497.01015157838,26.5196,26.5364,26.514,26.5364,86497.0102
2012-08-15 15:35:00,47.4,47.44,47.4,47.4,38659.43540536783,26.5252,26.5476,26.5252,26.5252,38659.4354
2012-08-15 15:40:00,47.4,47.44,47.39,47.42,143373.66152134613,26.5252,26.5476,26.5196,26.5364,143373.6615
2012-08-15 15:45:00,47.42,47.44,47.39,47.4,65081.35168961202,26.5364,26.5476,26.5196,26.5252,65081.3517
2012-08-15 15:50:00,47.4,47.42,47.39,47.42,103601.72437769437,26.5252,26.5364,26.5196,26.5364,103601.7244
2012-08-15 15:55:00,47.42,47.43,47.37,47.39,204700.31984424972,26.5364,26.542,26.5084,26.5196,204700.3198
2012-08-16 09:30:00,47.64,47.64,47.4,47.44,78292.30983173412,26.6595,26.6595,26.5252,26.5476,78292.3098
2012-08-16 09:35:00,47.45,47.45,47.32,47.39,36295.36921151439,26.5532,26.5532,26.4804,26.5196,36295.3692
2012-08-16 09:40:00,47.39,47.44,47.32,47.35,30176.60965095258,26.5196,26.5476,26.4804,26.4972,30176.6097
2012-08-16 09:45:00,47.35,47.47,47.35,47.42,23084.4110693923,26.4972,26.5644,26.4972,26.5364,23084.4111
2012-08-16 09:50:00,47.43,47.51,47.4,47.49,30732.860520094564,26.542,26.5868,26.5252,26.5756,30732.8605
2012-08-16 09:55:00,47.49,47.6,47.45,47.48,108051.7313308302,26.5756,26.6371,26.5532,26.57,108051.7313
2012-08-16 10:00:00,47.5,47.53,47.42,47.42,79682.93700458908,26.5812,26.5979,26.5364,26.5364,79682.937
2012-08-16 10:05:00,47.42,47.53,47.4,47.52,42692.2542066472,26.5364,26.5979,26.5252,26.5924,42692.2542
2012-08-16 10:10:00,47.51,47.54,47.47,47.49,70226.67222917537,26.5868,26.6035,26.5644,26.5756,70226.6722
2012-08-16 10:15:00,47.49,47.52,47.44,47.45,45612.57126964261,26.5756,26.5924,26.5476,26.5532,45612.5713
2012-08-16 10:20:00,47.45,47.54,47.43,47.54,86497.01015157838,26.5532,26.6035,26.542,26.6035,86497.0102
2012-08-16 10:25:00,47.54,47.6,47.54,47.6,40745.37616465026,26.6035,26.6371,26.6035,26.6371,40745.3762
2012-08-16 10:30:00,47.6,47.65,47.59,47.62,83854.81852315395,26.6371,26.6651,26.6315,26.6483,83854.8185
2012-08-16 10:35:00,47.63,47.67,47.6,47.65,78431.37254901961,26.6539,26.6763,26.6371,26.6651,78431.3725
2012-08-16 10:40:00,47.65,47.68,47.65,47.65,37964.12181894034,26.6651,26.6819,26.6651,26.6651,37964.1218
2012-08-16 10:45:00,47.65,47.66,47.6,47.61,110832.98567654012,26.6651,26.6707,26.6371,26.6427,110832.9857
2012-08-16 10:50:00,47.62,47.65,47.62,47.63,30176.60965095258,26.6483,26.6651,26.6483,26.6539,30176.6097
2012-08-16 10:55:00,47.64,47.65,47.62,47.64,36434.431928799895,26.6595,26.6651,26.6483,26.6595,36434.4319
2012-08-16 11:00:00,47.64,47.66,47.62,47.66,65220.41440689752,26.6595,26.6707,26.6483,26.6707,65220.4144
2012-08-16 11:05:00,47.66,47.66,47.59,47.6,42692.2542066472,26.6707,26.6707,26.6315,26.6371,42692.2542
2012-08-16 11:10:00,47.6,47.68,47.58,47.68,52843.83256848839,26.6371,26.6819,26.6259,26.6819,52843.8326
2012-08-16 11:15:00,47.68,47.76,47.68,47.75,35043.80475594493,26.6819,26.7267,26.6819,26.7211,35043.8048
2012-08-16 11:20:00,47.74,47.75,47.67,47.68,28785.982478097623,26.7155,26.7211,26.6763,26.6819,28785.9825
2012-08-16 11:25:00,47.68,47.71,47.68,47.71,27673.48073981365,26.6819,26.6987,26.6819,26.6987,27673.4807
2012-08-16 11:30:00,47.71,47.71,47.68,47.71,25309.41454596023,26.6987,26.6987,26.6819,26.6987,25309.4145
2012-08-16 11:35:00,47.71,47.77,47.7,47.77,32818.801279377,26.6987,26.7323,26.6931,26.7323,32818.8013
2012-08-16 11:40:00,47.76,47.81,47.76,47.8,62995.41093032959,26.7267,26.7546,26.7267,26.749,62995.4109
2012-08-16 11:45:00,47.8,47.81,47.79,47.81,14740.648032262552,26.749,26.7546,26.7434,26.7546,14740.648
2012-08-16 11:50:00,47.81,47.81,47.78,47.78,31984.424975664027,26.7546,26.7546,26.7378,26.7378,31984.425
2012-08-16 11:55:00,47.78,47.8,47.76,47.76,54929.77332777083,26.7378,26.749,26.7267,26.7267,54929.7733
2012-08-16 12:00:00,47.77,47.84,47.76,47.83,72034.48755388681,26.7323,26.7714,26.7267,26.7658,72034.4876
2012-08-16 12:05:00,47.83,47.83,47.78,47.83,36434.431928799895,26.7658,26.7658,26.7378,26.7658,36434.4319
2012-08-16 12:10:00,47.83,47.84,47.81,47.83,20025.03128911139,26.7658,26.7714,26.7546,26.7658,20025.0313
2012-08-16 12:15:00,47.83,47.84,47.81,47.83,12932.832707551106,26.7658,26.7714,26.7546,26.7658,12932.8327
2012-08-16 12:20:00,47.83,47.86,47.82,47.83,33235.98943123349,26.7658,26.7826,26.7602,26.7658,33235.9894
2012-08-16 12:25:00,47.82,47.86,47.82,47.86,27395.355305242665,26.7602,26.7826,26.7602,26.7826,27395.3553
2012-08-16 12:30:00,47.85,47.88,47.83,47.87,41857.87790293423,26.777,26.7938,26.7658,26.7882,41857.8779
2012-08-16 12:35:00,47.87,47.88,47.86,47.88,21971.90933110833,26.7882,26.7938,26.7826,26.7938,21971.9093
2012-08-16 12:40:00,47.88,47.93,47.87,47.92,17521.902377972467,26.7938,26.8218,26.7882,26.8162,17521.9024
2012-08-16 12:45:00,47.91,47.96,47.91,47.95,41996.94062021972,26.8106,26.8386,26.8106,26.833,41996.9406
2012-08-16 12:50:00,47.95,47.99,47.94,47.95,89000.1390627173,26.833,26.8554,26.8274,26.833,89000.1391
2012-08-16 12:55:00,47.95,47.98,47.92,47.95,30871.923237380062,26.833,26.8498,26.8162,26.833,30871.9232
2012-08-16 13:00:00,47.94,47.96,47.92,47.92,20581.28215825337,26.8274,26.8386,26.8162,26.8162,20581.2822
2012-08-16 13:05:00,47.93,47.93,47.88,47.88,25448.477263245724,26.8218,26.8218,26.7938,26.7938,25448.4773
2012-08-16 13:10:00,47.88,47.91,47.88,47.91,25031.28911138924,26.7938,26.8106,26.7938,26.8106,25031.2891
2012-08-16 13:15:00,47.9,47.9,47.86,47.86,35600.05562508692,26.805,26.805,26.7826,26.7826,35600.0556
2012-08-16 13:20:00,47.88,47.88,47.86,47.87,21137.53302739536,26.7938,26.7938,26.7826,26.7882,21137.533
2012-08-16 13:25:00,47.87,47.88,47.85,47.86,20442.21944096788,26.7882,26.7938,26.777,26.7826,20442.2194
2012-08-16 13:30:00,47.86,47.89,47.84,47.87,41162.564316506745,26.7826,26.7994,26.7714,26.7882,41162.5643
2012-08-16 13:35:00,47.88,47.88,47.83,47.84,24196.912807676264,26.7938,26.7938,26.7658,26.7714,24196.9128
2012-08-16 13:40:00,47.84,47.85,47.78,47.78,45195.38311778613,26.7714,26.777,26.7378,26.7378,45195.3831
2012-08-16 13:45:00,47.78,47.83,47.78,47.83,22945.3483521068,26.7378,26.7658,26.7378,26.7658,22945.3484
2012-08-16 13:50:00,47.82,47.85,47.82,47.83,13906.271728549576,26.7602,26.777,26.7602,26.7658,13906.2717
2012-08-16 13:55:00,47.83,47.84,47.81,47.82,35460.992907801425,26.7658,26.7714,26.7546,26.7602,35460.9929
2012-08-16 14:00:00,47.82,47.86,47.82,47.85,37268.80823251286,26.7602,26.7826,26.7602,26.777,37268.8082
2012-08-16 14:05:00,47.85,47.91,47.84,47.89,45334.44583507162,26.777,26.8106,26.7714,26.7994,45334.4458
2012-08-16 14:10:00,47.88,47.89,47.83,47.83,32679.738562091505,26.7938,26.7994,26.7658,26.7658,32679.7386
2012-08-16 14:15:00,47.83,47.86,47.83,47.86,37825.05910165485,26.7658,26.7826,26.7658,26.7826,37825.0591
2012-08-16 14:20:00,47.86,47.89,47.85,47.87,38520.37268808233,26.7826,26.7994,26.777,26.7882,38520.3727
2012-08-16 14:25:00,47.88,47.88,47.84,47.85,56737.58865248227,26.7938,26.7938,26.7714,26.777,56737.5887
2012-08-16 14:30:00,47.86,47.94,47.86,47.9,79961.06243916007,26.7826,26.8274,26.7826,26.805,79961.0624
2012-08-16 14:35:00,47.9,47.93,47.89,47.92,34904.74203865944,26.805,26.8218,26.7994,26.8162,34904.742
2012-08-16 14:40:00,47.92,47.97,47.91,47.97,61465.72104018913,26.8162,26.8442,26.8106,26.8442,61465.721
2012-08-16 14:45:00,47.96,47.97,47.88,47.9,38798.49812265332,26.8386,26.8442,26.7938,26.805,38798.4981
2012-08-16 14:50:00,47.9,47.92,47.86,47.88,35600.05562508692,26.805,26.8162,26.7826,26.7938,35600.0556
2012-08-16 14:55:00,47.88,47.91,47.87,47.88,34765.679321373944,26.7938,26.8106,26.7882,26.7938,34765.6793
2012-08-16 15:00:00,47.88,47.88,47.8,47.81,67445.41788346544,26.7938,26.7938,26.749,26.7546,67445.4179
2012-08-16 15:05:00,47.81,47.82,47.76,47.76,54651.64789319984,26.7546,26.7602,26.7267,26.7267,54651.6479
2012-08-16 15:10:00,47.76,47.78,47.76,47.78,44917.25768321513,26.7267,26.7378,26.7267,26.7378,44917.2577
2012-08-16 15:15:00,47.77,47.79,47.76,47.76,46586.01029064108,26.7323,26.7434,26.7267,26.7267,46586.0103
2012-08-16 15:20:00,47.76,47.77,47.72,47.72,59796.968432763184,26.7267,26.7323,26.7043,26.7043,59796.9684
2012-08-16 15:25:00,47.72,47.77,47.71,47.71,69531.35864274789,26.7043,26.7323,26.6987,26.6987,69531.3586
2012-08-16 15:30:00,47.71,47.76,47.71,47.71,86497.01015157838,26.6987,26.7267,26.6987,26.6987,86497.0102
2012-08-16 15:35:00,47.71,47.72,47.63,47.64,63412.59908218607,26.6987,26.7043,26.6539,26.6595,63412.5991
2012-08-16 15:40:00,47.65,47.66,47.58,47.59,74398.55374774024,26.6651,26.6707,26.6259,26.6315,74398.5537
2012-08-16 15:45:00,47.6,47.62,47.56,47.58,94979.8359059936,26.6371,26.6483,26.6147,26.6259,94979.8359
2012-08-16 15:50:00,47.59,47.6,47.53,47.55,140731.4698929217,26.6315,26.6371,26.5979,26.6091,140731.4699
2012-08-16 15:55:00,47.54,47.58,47.54,47.55,189125.29550827423,26.6035,26.6259,26.6035,26.6091,189125.2955
2012-08-17 09:30:00,47.75,48.01,47.68,47.92,415102.2110972049,26.7211,26.8666,26.6819,26.8162,415102.2111
2012-08-17 09:35:00,47.89,47.89,47.57,47.65,82325.12863301349,26.7994,26.7994,26.6203,26.6651,82325.1286
2012-08-17 09:40:00,47.67,47.69,47.61,47.64,71061.04853288834,26.6763,26.6875,26.6427,26.6595,71061.0485
2012-08-17 09:45:00,47.63,47.78,47.57,47.73,52704.769851202895,26.6539,26.7378,26.6203,26.7099,52704.7699
2012-08-17 09:50:00,47.74,47.8,47.71,47.71,44778.19496592964,26.7155,26.749,26.6987,26.6987,44778.195
2012-08-17 09:55:00,47.71,47.84,47.71,47.81,45195.38311778613,26.6987,26.7714,26.6987,26.7546,45195.3831
2012-08-17 10:00:00,47.81,47.82,47.63,47.66,48950.07648449451,26.7546,26.7602,26.6539,26.6707,48950.0765
2012-08-17 10:05:00,47.66,47.73,47.63,47.73,48393.82561535253,26.6707,26.7099,26.6539,26.7099,48393.8256
2012-08-17 10:10:00,47.72,47.77,47.63,47.64,101237.65818384092,26.7043,26.7323,26.6539,26.6595,101237.6582
2012-08-17 10:15:00,47.64,47.65,47.58,47.58,66193.85342789599,26.6595,26.6651,26.6259,26.6259,66193.8534
2012-08-17 10:20:00,47.58,47.63,47.56,47.62,36434.431928799895,26.6259,26.6539,26.6147,26.6483,36434.4319
2012-08-17 10:25:00,47.62,47.62,47.58,47.6,35182.86747323043,26.6483,26.6483,26.6259,26.6371,35182.8675
2012-08-17 10:30:00,47.6,47.6,47.54,47.57,24196.912807676264,26.6371,26.6371,26.6035,26.6203,24196.9128
2012-08-17 10:35:00,47.57,47.64,47.55,47.63,29759.421499096094,26.6203,26.6595,26.6091,26.6539,29759.4215
2012-08-17 10:40:00,47.62,47.65,47.6,47.6,35600.05562508692,26.6483,26.6651,26.6371,26.6371,35600.0556
2012-08-17 10:45:00,47.6,47.65,47.6,47.65,52704.769851202895,26.6371,26.6651,26.6371,26.6651,52704.7699
2012-08-17 10:50:00,47.65,47.69,47.65,47.68,50201.640940063975,26.6651,26.6875,26.6651,26.6819,50201.6409
2012-08-17 10:55:00,47.67,47.73,47.66,47.73,73425.11472674177,26.6763,26.7099,26.6707,26.7099,73425.1147
2012-08-17 11:00:00,47.73,47.73,47.68,47.68,63968.849951328055,26.7099,26.7099,26.6819,26.6819,63968.85
2012-08-17 11:05:00,47.68,47.68,47.62,47.62,48671.95104992352,26.6819,26.6819,26.6483,26.6483,48671.951
2012-08-17 11:10:00,47.62,47.68,47.6,47.62,33931.30301766097,26.6483,26.6819,26.6371,26.6483,33931.303
2012-08-17 11:15:00,47.62,47.63,47.56,47.6,47420.38659435406,26.6483,26.6539,26.6147,26.6371,47420.3866
2012-08-17 11:20:00,47.61,47.68,47.61,47.65,31150.04867195105,26.6427,26.6819,26.6427,26.6651,31150.0487
2012-08-17 11:25:00,47.65,47.7,47.64,47.67,26978.16715338618,26.6651,26.6931,26.6595,26.6763,26978.1672
2012-08-17 11:30:00,47.66,47.68,47.65,47.66,24892.22639410374,26.6707,26.6819,26.6651,26.6707,24892.2264
2012-08-17 11:35:00,47.65,47.68,47.64,47.64,15435.961618690031,26.6651,26.6819,26.6595,26.6595,15435.9616
2012-08-17 11:40:00,47.65,47.69,47.64,47.69,15296.898901404536,26.6651,26.6875,26.6595,26.6875,15296.8989
2012-08-17 11:45:00,47.69,47.71,47.65,47.71,20303.156723682383,26.6875,26.6987,26.6651,26.6987,20303.1567
2012-08-17 11:50:00,47.69,47.72,47.69,47.71,16409.4006396885,26.6875,26.7043,26.6875,26.6987,16409.4006
2012-08-17 11:55:00,47.71,47.71,47.68,47.68,21137.53302739536,26.6987,26.6987,26.6819,26.6819,21137.533
2012-08-17 12:00:00,47.69,47.7,47.65,47.68,20581.28215825337,26.6875,26.6931,26.6651,26.6819,20581.2822
2012-08-17 12:05:00,47.69,47.71,47.68,47.68,15853.149770546515,26.6875,26.6987,26.6819,26.6819,15853.1498
2012-08-17 12:10:00,47.68,47.71,47.66,47.68,15714.087053261022,26.6819,26.6987,26.6707,26.6819,15714.0871
2012-08-17 12:15:00,47.68,47.69,47.66,47.66,33653.17758308998,26.6819,26.6875,26.6707,26.6707,33653.1776
2012-08-17 12:20:00,47.66,47.66,47.62,47.63,37546.93366708386,26.6707,26.6707,26.6483,26.6539,37546.9337
2012-08-17 12:25:00,47.63,47.65,47.6,47.62,57432.90223890975,26.6539,26.6651,26.6371,26.6483,57432.9022
2012-08-17 12:30:00,47.61,47.63,47.59,47.59,32818.801279377,26.6427,26.6539,26.6315,26.6315,32818.8013
2012-08-17 12:35:00,47.6,47.61,47.57,47.6,30732.860520094564,26.6371,26.6427,26.6203,26.6371,30732.8605
2012-08-17 12:40:00,47.59,47.65,47.58,47.63,25309.41454596023,26.6315,26.6651,26.6259,26.6539,25309.4145
2012-08-17 12:45:00,47.64,47.68,47.6,47.63,29342.23334723961,26.6595,26.6819,26.6371,26.6539,29342.2333
2012-08-17 12:50:00,47.63,47.66,47.63,47.65,20303.156723682383,26.6539,26.6707,26.6539,26.6651,20303.1567
2012-08-17 12:55:00,47.64,47.65,47.63,47.63,9595.327492699207,26.6595,26.6651,26.6539,26.6539,9595.3275
2012-08-17 13:00:00,47.63,47.67,47.62,47.66,16409.4006396885,26.6539,26.6763,26.6483,26.6707,16409.4006
2012-08-17 13:05:00,47.65,47.68,47.64,47.65,22389.09748296482,26.6651,26.6819,26.6595,26.6651,22389.0975
2012-08-17 13:10:00,47.66,47.7,47.65,47.68,14323.459880406064,26.6707,26.6931,26.6651,26.6819,14323.4599
2012-08-17 13:15:00,47.68,47.69,47.67,47.68,20303.156723682383,26.6819,26.6875,26.6763,26.6819,20303.1567
2012-08-17 13:20:00,47.68,47.72,47.68,47.69,37685.99638436936,26.6819,26.7043,26.6819,26.6875,37685.9964
2012-08-17 13:25:00,47.69,47.71,47.68,47.71,23501.599221248784,26.6875,26.6987,26.6819,26.6987,23501.5992
2012-08-17 13:30:00,47.71,47.73,47.68,47.68,21971.90933110833,26.6987,26.7099,26.6819,26.6819,21971.9093
2012-08-17 13:35:00,47.68,47.69,47.66,47.66,17800.02781254346,26.6819,26.6875,26.6707,26.6707,17800.0278
2012-08-17 13:40:00,47.66,47.68,47.65,47.65,20998.47031010986,26.6707,26.6819,26.6651,26.6651,20998.4703
2012-08-17 13:45:00,47.65,47.65,47.63,47.63,16826.58879154499,26.6651,26.6651,26.6539,26.6539,16826.5888
2012-08-17 13:50:00,47.63,47.64,47.6,47.63,22528.16020025032,26.6539,26.6595,26.6371,26.6539,22528.1602
2012-08-17 13:55:00,47.62,47.65,47.6,47.6,32957.8639966625,26.6483,26.6651,26.6371,26.6371,32957.864
2012-08-17 14:00:00,47.62,47.62,47.54,47.54,76345.43178973718,26.6483,26.6483,26.6035,26.6035,76345.4318
2012-08-17 14:05:00,47.55,47.56,47.49,47.5,61604.78375747462,26.6091,26.6147,26.5756,26.5812,61604.7838
2012-08-17 14:10:00,47.5,47.55,47.49,47.55,50201.640940063975,26.5812,26.6091,26.5756,26.6091,50201.6409
2012-08-17 14:15:00,47.54,47.55,47.5,47.55,32679.738562091505,26.6035,26.6091,26.5812,26.6091,32679.7386
2012-08-17 14:20:00,47.55,47.58,47.53,47.57,22667.22291753581,26.6091,26.6259,26.5979,26.6203,22667.2229
2012-08-17 14:25:00,47.58,47.59,47.54,47.55,26978.16715338618,26.6259,26.6315,26.6035,26.6091,26978.1672
2012-08-17 14:30:00,47.55,47.59,47.55,47.55,33375.05214851898,26.6091,26.6315,26.6091,26.6091,33375.0521
2012-08-17 14:35:00,47.55,47.57,47.55,47.56,22389.09748296482,26.6091,26.6203,26.6091,26.6147,22389.0975
2012-08-17 14:40:00,47.56,47.57,47.53,47.53,33653.17758308998,26.6147,26.6203,26.5979,26.5979,33653.1776
2012-08-17 14:45:00,47.53,47.54,47.53,47.53,28925.04519538312,26.5979,26.6035,26.5979,26.5979,28925.0452
2012-08-17 14:50:00,47.53,47.56,47.53,47.53,24057.85009039077,26.5979,26.6147,26.5979,26.5979,24057.8501
2012-08-17 14:55:00,47.53,47.55,47.51,47.53,41440.68975107774,26.5979,26.6091,26.5868,26.5979,41440.6898
2012-08-17 15:00:00,47.54,47.55,47.53,47.54,52982.89528577389,26.6035,26.6091,26.5979,26.6035,52982.8953
2012-08-17 15:05:00,47.54,47.54,47.51,47.52,54095.39702405786,26.6035,26.6035,26.5868,26.5924,54095.397
2012-08-17 15:10:00,47.52,47.53,47.47,47.47,64942.288972326525,26.5924,26.5979,26.5644,26.5644,64942.289
2012-08-17 15:15:00,47.47,47.5,47.45,47.45,71478.23668474483,26.5644,26.5812,26.5532,26.5532,71478.2367
2012-08-17 15:20:00,47.44,47.53,47.44,47.53,78014.18439716313,26.5476,26.5979,26.5476,26.5979,78014.1844
2012-08-17 15:25:00,47.53,47.56,47.49,47.49,67028.22973160897,26.5979,26.6147,26.5756,26.5756,67028.2297
2012-08-17 15:30:00,47.49,47.5,47.45,47.47,82742.31678486998,26.5756,26.5812,26.5532,26.5644,82742.3168
2012-08-17 15:35:00,47.46,47.5,47.46,47.5,84967.32026143791,26.5588,26.5812,26.5588,26.5812,84967.3203
2012-08-17 15:40:00,47.49,47.5,47.47,47.47,112084.5501321096,26.5756,26.5812,26.5644,26.5644,112084.5501
2012-08-17 15:45:00,47.48,47.53,47.48,47.52,140592.4071756362,26.57,26.5979,26.57,26.5924,140592.4072
2012-08-17 15:50:00,47.53,47.53,47.5,47.52,150465.86010290642,26.5979,26.5979,26.5812,26.5924,150465.8601
2012-08-17 15:55:00,47.51,47.59,47.45,47.53,516617.9947156168,26.5868,26.6315,26.5532,26.5979,516617.9947
2012-08-20 09:30:00,47.63,47.71,47.49,47.64,75232.93005145321,26.6539,26.6987,26.5756,26.6595,75232.9301
2012-08-20 09:35:00,47.63,47.64,47.5,47.6,58267.27854262273,26.6539,26.6595,26.5812,26.6371,58267.2785
2012-08-20 09:40:00,47.6,47.63,47.46,47.54,31567.23682380754,26.6371,26.6539,26.5588,26.6035,31567.2368
2012-08-20 09:45:00,47.5,47.57,47.35,47.35,80517.31330830205,26.5812,26.6203,26.4972,26.4972,80517.3133
2012-08-20 09:50:00,47.35,47.37,47.23,47.26,52287.58169934641,26.4972,26.5084,26.4301,26.4469,52287.5817
2012-08-20 09:55:00,47.27,47.3,47.19,47.24,35182.86747323043,26.4525,26.4692,26.4077,26.4357,35182.8675
2012-08-20 10:00:00,47.24,47.3,47.22,47.24,62995.41093032959,26.4357,26.4692,26.4245,26.4357,62995.4109
2012-08-20 10:05:00,47.23,47.24,47.12,47.14,61743.846474760125,26.4301,26.4357,26.3685,26.3797,61743.8465
2012-08-20 10:10:00,47.14,47.19,47.11,47.17,34904.74203865944,26.3797,26.4077,26.3629,26.3965,34904.742
2012-08-20 10:15:00,47.16,47.18,47.11,47.12,29481.296064525104,26.3909,26.4021,26.3629,26.3685,29481.2961
2012-08-20 10:20:00,47.12,47.17,47.11,47.12,51036.01724377695,26.3685,26.3965,26.3629,26.3685,51036.0172
2012-08-20 10:25:00,47.12,47.12,47.04,47.07,38937.560839938815,26.3685,26.3685,26.3237,26.3405,38937.5608
2012-08-20 10:30:00,47.07,47.12,47.02,47.12,51453.20539563344,26.3405,26.3685,26.3126,26.3685,51453.2054
2012-08-20 10:35:00,47.12,47.18,47.12,47.18,21276.595744680853,26.3685,26.4021,26.3685,26.4021,21276.5957
2012-08-20 10:40:00,47.17,47.18,47.1,47.13,42831.316923932696,26.3965,26.4021,26.3573,26.3741,42831.3169
2012-08-20 10:45:00,47.13,47.19,47.12,47.17,31984.424975664027,26.3741,26.4077,26.3685,26.3965,31984.425
2012-08-20 10:50:00,47.18,47.19,47.12,47.15,25865.66541510221,26.4021,26.4077,26.3685,26.3853,25865.6654
2012-08-20 10:55:00,47.14,47.21,47.13,47.19,23501.599221248784,26.3797,26.4189,26.3741,26.4077,23501.5992
2012-08-20 11:00:00,47.19,47.19,47.14,47.16,47559.44931163955,26.4077,26.4077,26.3797,26.3909,47559.4493
2012-08-20 11:05:00,47.16,47.17,47.14,47.14,34348.49116951745,26.3909,26.3965,26.3797,26.3797,34348.4912
2012-08-20 11:10:00,47.14,47.17,47.14,47.14,30871.923237380062,26.3797,26.3965,26.3797,26.3797,30871.9232
2012-08-20 11:15:00,47.14,47.14,47.11,47.12,31289.111389236547,26.3797,26.3797,26.3629,26.3685,31289.1114
2012-08-20 11:20:00,47.12,47.16,47.1,47.1,18495.341398970937,26.3685,26.3909,26.3573,26.3573,18495.3414
2012-08-20 11:25:00,47.09,47.1,47.05,47.07,21276.595744680853,26.3517,26.3573,26.3293,26.3405,21276.5957
2012-08-20 11:30:00,47.07,47.07,47.01,47.07,21137.53302739536,26.3405,26.3405,26.307,26.3405,21137.533
2012-08-20 11:35:00,47.07,47.07,47.01,47.07,27534.418022528163,26.3405,26.3405,26.307,26.3405,27534.418
2012-08-20 11:40:00,47.07,47.09,47.04,47.08,20303.156723682383,26.3405,26.3517,26.3237,26.3461,20303.1567
2012-08-20 11:45:00,47.08,47.11,47.06,47.11,21693.78389653734,26.3461,26.3629,26.3349,26.3629,21693.7839
2012-08-20 11:50:00,47.11,47.14,47.07,47.07,30315.67236823808,26.3629,26.3797,26.3405,26.3405,30315.6724
2012-08-20 11:55:00,47.07,47.12,47.06,47.08,31150.04867195105,26.3405,26.3685,26.3349,26.3461,31150.0487
2012-08-20 12:00:00,47.08,47.08,47.04,47.05,14323.459880406064,26.3461,26.3461,26.3237,26.3293,14323.4599
2012-08-20 12:05:00,47.05,47.1,47.02,47.02,22806.285634821303,26.3293,26.3573,26.3126,26.3126,22806.2856
2012-08-20 12:10:00,47.03,47.08,47.03,47.06,54373.522458628846,26.3181,26.3461,26.3181,26.3349,54373.5225
2012-08-20 12:15:00,47.07,47.09,47.04,47.07,16270.337922403003,26.3405,26.3517,26.3237,26.3405,16270.3379
2012-08-20 12:20:00,47.07,47.07,46.96,46.96,37268.80823251286,26.3405,26.3405,26.279,26.279,37268.8082
2012-08-20 12:25:00,46.96,46.99,46.96,46.96,28507.85704352664,26.279,26.2958,26.279,26.279,28507.857
2012-08-20 12:30:00,46.96,46.99,46.95,46.99,34209.42845223196,26.279,26.2958,26.2734,26.2958,34209.4285
2012-08-20 12:35:00,46.99,47.01,46.95,46.98,36295.36921151439,26.2958,26.307,26.2734,26.2902,36295.3692
2012-08-20 12:40:00,46.98,47.0,46.96,46.99,32401.613127520515,26.2902,26.3014,26.279,26.2958,32401.6131
2012-08-20 12:45:00,46.99,46.99,46.96,46.98,31845.362258378533,26.2958,26.2958,26.279,26.2902,31845.3623
2012-08-20 12:50:00,46.98,47.0,46.96,46.97,24475.03824224725,26.2902,26.3014,26.279,26.2846,24475.0382
2012-08-20 12:55:00,46.98,47.02,46.98,47.01,21554.721179251843,26.2902,26.3126,26.2902,26.307,21554.7212
2012-08-20 13:00:00,47.01,47.04,46.99,47.0,25726.60269781672,26.307,26.3237,26.2958,26.3014,25726.6027
2012-08-20 13:05:00,47.0,47.04,47.0,47.01,18773.46683354193,26.3014,26.3237,26.3014,26.307,18773.4668
2012-08-20 13:10:00,47.01,47.05,47.01,47.04,22806.285634821303,26.307,26.3293,26.307,26.3237,22806.2856
2012-08-20 13:15:00,47.04,47.06,47.0,47.03,20581.28215825337,26.3237,26.3349,26.3014,26.3181,20581.2822
2012-08-20 13:20:00,47.01,47.07,47.01,47.04,39771.93714365179,26.307,26.3405,26.307,26.3237,39771.9371
2012-08-20 13:25:00,47.04,47.07,46.99,47.0,21415.658461966348,26.3237,26.3405,26.2958,26.3014,21415.6585
2012-08-20 13:30:00,47.0,47.0,46.97,46.98,24614.100959532752,26.3014,26.3014,26.2846,26.2902,24614.101
2012-08-20 13:35:00,46.97,47.0,46.94,46.94,30454.73508552357,26.2846,26.3014,26.2678,26.2678,30454.7351
2012-08-20 13:40:00,46.94,46.96,46.91,46.94,39771.93714365179,26.2678,26.279,26.251,26.2678,39771.9371
2012-08-20 13:45:00,46.94,46.95,46.89,46.92,32957.8639966625,26.2678,26.2734,26.2398,26.2566,32957.864
2012-08-20 13:50:00,46.92,46.95,46.91,46.94,25726.60269781672,26.2566,26.2734,26.251,26.2678,25726.6027
2012-08-20 13:55:00,46.94,46.98,46.94,46.95,91642.33069114172,26.2678,26.2902,26.2678,26.2734,91642.3307
2012-08-20 14:00:00,46.95,46.95,46.89,46.93,65637.602558754,26.2734,26.2734,26.2398,26.2622,65637.6026
2012-08-20 14:05:00,46.94,46.94,46.9,46.91,50896.95452649145,26.2678,26.2678,26.2454,26.251,50896.9545
2012-08-20 14:10:00,46.91,46.96,46.91,46.96,33235.98943123349,26.251,26.279,26.251,26.279,33235.9894
2012-08-20 14:15:00,46.96,46.96,46.9,46.91,26421.916284244195,26.279,26.279,26.2454,26.251,26421.9163
2012-08-20 14:20:00,46.9,46.97,46.9,46.96,44917.25768321513,26.2454,26.2846,26.2454,26.279,44917.2577
2012-08-20 14:25:00,46.96,47.01,46.96,46.99,44361.00681407315,26.279,26.307,26.279,26.2958,44361.0068
2012-08-20 14:30:00,46.99,47.01,46.91,46.94,73425.11472674177,26.2958,26.307,26.251,26.2678,73425.1147
2012-08-20 14:35:00,46.94,46.96,46.91,46.94,38381.30997079684,26.2678,26.279,26.251,26.2678,38381.31
2012-08-20 14:40:00,46.93,46.93,46.86,46.86,66471.97886246697,26.2622,26.2622,26.223,26.223,66471.9789
2012-08-20 14:45:00,46.86,46.89,46.85,46.88,39632.874426366296,26.223,26.2398,26.2174,26.2342,39632.8744
2012-08-20 14:50:00,46.88,46.89,46.86,46.89,41718.81518564873,26.2342,26.2398,26.223,26.2398,41718.8152
2012-08-20 14:55:00,46.89,46.89,46.86,46.87,62717.2854957586,26.2398,26.2398,26.223,26.2286,62717.2855
2012-08-20 15:00:00,46.87,46.89,46.86,46.89,22389.09748296482,26.2286,26.2398,26.223,26.2398,22389.0975
2012-08-20 15:05:00,46.89,46.94,46.89,46.94,40884.43888193576,26.2398,26.2678,26.2398,26.2678,40884.4389
2012-08-20 15:10:00,46.93,46.93,46.85,46.88,67306.35516617996,26.2622,26.2622,26.2174,26.2342,67306.3552
2012-08-20 15:15:00,46.89,46.92,46.89,46.91,25031.28911138924,26.2398,26.2566,26.2398,26.251,25031.2891
2012-08-20 15:20:00,46.92,46.94,46.9,46.92,56737.58865248227,26.2566,26.2678,26.2454,26.2566,56737.5887
2012-08-20 15:25:00,46.92,46.94,46.91,46.93,50618.82909192046,26.2566,26.2678,26.251,26.2622,50618.8291
2012-08-20 15:30:00,46.94,46.94,46.89,46.9,68975.10777360591,26.2678,26.2678,26.2398,26.2454,68975.1078
2012-08-20 15:35:00,46.9,46.94,46.88,46.89,67584.48060075095,26.2454,26.2678,26.2342,26.2398,67584.4806
2012-08-20 15:40:00,46.88,46.94,46.86,46.92,85245.4456960089,26.2342,26.2678,26.223,26.2566,85245.4457
2012-08-20 15:45:00,46.92,46.92,46.88,46.91,117229.87067167294,26.2566,26.2566,26.2342,26.251,117229.8707
2012-08-20 15:50:00,46.91,46.92,46.83,46.83,276595.74468085106,26.251,26.2566,26.2062,26.2062,276595.7447
2012-08-20 15:55:00,46.83,46.87,46.81,46.86,297733.27770824643,26.2062,26.2286,26.195,26.223,297733.2777
2012-08-21 09:30:00,46.79,47.09,46.79,47.08,185787.79029342235,26.1838,26.3517,26.1838,26.3461,185787.7903
2012-08-21 09:35:00,47.04,47.09,46.98,47.05,85106.38297872341,26.3237,26.3517,26.2902,26.3293,85106.383
2012-08-21 09:40:00,47.03,47.13,47.01,47.07,151995.54999304688,26.3181,26.3741,26.307,26.3405,151995.55
2012-08-21 09:45:00,47.06,47.06,46.92,46.97,54373.522458628846,26.3349,26.3349,26.2566,26.2846,54373.5225
2012-08-21 09:50:00,46.98,46.99,46.93,46.94,132665.83229036297,26.2902,26.2958,26.2622,26.2678,132665.8323
2012-08-21 09:55:00,46.94,47.04,46.93,46.96,81768.87776387151,26.2678,26.3237,26.2622,26.279,81768.8778
2012-08-21 10:00:00,46.97,47.07,46.97,47.03,65498.5398414685,26.2846,26.3405,26.2846,26.3181,65498.5398
2012-08-21 10:05:00,47.03,47.1,46.99,47.08,92198.5815602837,26.3181,26.3573,26.2958,26.3461,92198.5816
2012-08-21 10:10:00,47.09,47.12,47.04,47.06,181754.97149214297,26.3517,26.3685,26.3237,26.3349,181754.9715
2012-08-21 10:15:00,47.04,47.14,47.04,47.07,85106.38297872341,26.3237,26.3797,26.3237,26.3405,85106.383
2012-08-21 10:20:00,47.07,47.13,47.05,47.09,157558.0586844667,26.3405,26.3741,26.3293,26.3517,157558.0587
2012-08-21 10:25:00,47.09,47.22,47.08,47.15,133778.33402864693,26.3517,26.4245,26.3461,26.3853,133778.334
2012-08-21 10:30:00,47.15,47.27,47.14,47.24,90529.82895285774,26.3853,26.4525,26.3797,26.4357,90529.829
2012-08-21 10:35:00,47.26,47.32,47.24,47.26,82325.12863301349,26.4469,26.4804,26.4357,26.4469,82325.1286
2012-08-21 10:40:00,47.26,47.27,47.18,47.19,96787.65123070506,26.4469,26.4525,26.4021,26.4077,96787.6512
2012-08-21 10:45:00,47.19,47.2,47.14,47.15,120289.25045195383,26.4077,26.4133,26.3797,26.3853,120289.2505
2012-08-21 10:50:00,47.15,47.23,47.14,47.19,67445.41788346544,26.3853,26.4301,26.3797,26.4077,67445.4179
2012-08-21 10:55:00,47.19,47.24,47.19,47.2,37964.12181894034,26.4077,26.4357,26.4077,26.4133,37964.1218
2012-08-21 11:00:00,47.21,47.23,47.15,47.15,129884.57794465304,26.4189,26.4301,26.3853,26.3853,129884.5779
2012-08-21 11:05:00,47.16,47.21,47.12,47.18,47559.44931163955,26.3909,26.4189,26.3685,26.4021,47559.4493
2012-08-21 11:10:00,47.19,47.24,47.18,47.22,80517.31330830205,26.4077,26.4357,26.4021,26.4245,80517.3133
2012-08-21 11:15:00,47.22,47.28,47.21,47.24,62717.2854957586,26.4245,26.458,26.4189,26.4357,62717.2855
2012-08-21 11:20:00,47.26,47.26,47.14,47.16,57432.90223890975,26.4469,26.4469,26.3797,26.3909,57432.9022
2012-08-21 11:25:00,47.15,47.19,47.11,47.12,32957.8639966625,26.3853,26.4077,26.3629,26.3685,32957.864
2012-08-21 11:30:00,47.12,47.13,47.1,47.1,40745.37616465026,26.3685,26.3741,26.3573,26.3573,40745.3762
2012-08-21 11:35:00,47.1,47.15,47.09,47.14,50618.82909192046,26.3573,26.3853,26.3517,26.3797,50618.8291
2012-08-21 11:40:00,47.13,47.14,47.1,47.13,21137.53302739536,26.3741,26.3797,26.3573,26.3741,21137.533
2012-08-21 11:45:00,47.13,47.21,47.12,47.21,35600.05562508692,26.3741,26.4189,26.3685,26.4189,35600.0556
2012-08-21 11:50:00,47.19,47.22,47.18,47.19,34626.61660408845,26.4077,26.4245,26.4021,26.4077,34626.6166
2012-08-21 11:55:00,47.19,47.19,47.12,47.12,24057.85009039077,26.4077,26.4077,26.3685,26.3685,24057.8501
2012-08-21 12:00:00,47.12,47.14,47.09,47.12,38520.37268808233,26.3685,26.3797,26.3517,26.3685,38520.3727
2012-08-21 12:05:00,47.12,47.17,47.11,47.14,28507.85704352664,26.3685,26.3965,26.3629,26.3797,28507.857
2012-08-21 12:10:00,47.14,47.19,47.14,47.17,27673.48073981365,26.3797,26.4077,26.3797,26.3965,27673.4807
2012-08-21 12:15:00,47.16,47.17,47.1,47.12,60214.15658461967,26.3909,26.3965,26.3573,26.3685,60214.1566
2012-08-21 12:20:00,47.12,47.15,47.11,47.14,27812.54345709916,26.3685,26.3853,26.3629,26.3797,27812.5435
2012-08-21 12:25:00,47.14,47.14,47.1,47.12,27812.54345709916,26.3797,26.3797,26.3573,26.3685,27812.5435
2012-08-21 12:30:00,47.11,47.16,47.1,47.16,43248.50507578919,26.3629,26.3909,26.3573,26.3909,43248.5051
2012-08-21 12:35:00,47.15,47.19,47.15,47.17,43109.442358503686,26.3853,26.4077,26.3853,26.3965,43109.4424
2012-08-21 12:40:00,47.17,47.18,47.14,47.15,23501.599221248784,26.3965,26.4021,26.3797,26.3853,23501.5992
2012-08-21 12:45:00,47.14,47.15,47.1,47.11,39215.68627450981,26.3797,26.3853,26.3573,26.3629,39215.6863
2012-08-21 12:50:00,47.1,47.14,47.09,47.14,29481.296064525104,26.3573,26.3797,26.3517,26.3797,29481.2961
2012-08-21 12:55:00,47.14,47.14,47.11,47.14,24196.912807676264,26.3797,26.3797,26.3629,26.3797,24196.9128
2012-08-21 13:00:00,47.14,47.14,47.12,47.13,24057.85009039077,26.3797,26.3797,26.3685,26.3741,24057.8501
2012-08-21 13:05:00,47.13,47.14,47.09,47.14,116534.55708524544,26.3741,26.3797,26.3517,26.3797,116534.5571
2012-08-21 13:10:00,47.13,47.14,47.09,47.1,42970.37964121819,26.3741,26.3797,26.3517,26.3573,42970.3796
2012-08-21 13:15:00,47.1,47.16,47.09,47.14,35043.80475594493,26.3573,26.3909,26.3517,26.3797,35043.8048
2012-08-21 13:20:00,47.13,47.15,47.13,47.14,22389.09748296482,26.3741,26.3853,26.3741,26.3797,22389.0975
2012-08-21 13:25:00,47.14,47.14,47.1,47.1,17939.090529828954,26.3797,26.3797,26.3573,26.3573,17939.0905
2012-08-21 13:30:00,47.12,47.12,47.11,47.12,20581.28215825337,26.3685,26.3685,26.3629,26.3685,20581.2822
2012-08-21 13:35:00,47.13,47.14,47.11,47.12,21554.721179251843,26.3741,26.3797,26.3629,26.3685,21554.7212
2012-08-21 13:40:00,47.12,47.14,47.09,47.1,56181.33778334029,26.3685,26.3797,26.3517,26.3573,56181.3378
2012-08-21 13:45:00,47.1,47.12,47.1,47.12,36990.682797941874,26.3573,26.3685,26.3573,26.3685,36990.6828
2012-08-21 13:50:00,47.12,47.12,47.03,47.07,54512.58517591434,26.3685,26.3685,26.3181,26.3405,54512.5852
2012-08-21 13:55:00,47.08,47.12,47.07,47.09,25726.60269781672,26.3461,26.3685,26.3405,26.3517,25726.6027
2012-08-21 14:00:00,47.09,47.14,47.08,47.11,33792.24030037547,26.3517,26.3797,26.3461,26.3629,33792.2403
2012-08-21 14:05:00,47.11,47.16,47.1,47.14,28090.668891670142,26.3629,26.3909,26.3573,26.3797,28090.6689
2012-08-21 14:10:00,47.14,47.14,47.12,47.12,30454.73508552357,26.3797,26.3797,26.3685,26.3685,30454.7351
2012-08-21 14:15:00,47.12,47.14,47.1,47.11,22250.034765679324,26.3685,26.3797,26.3573,26.3629,22250.0348
2012-08-21 14:20:00,47.11,47.14,47.1,47.13,39493.8117090808,26.3629,26.3797,26.3573,26.3741,39493.8117
2012-08-21 14:25:00,47.13,47.15,47.12,47.15,29620.3587818106,26.3741,26.3853,26.3685,26.3853,29620.3588
2012-08-21 14:30:00,47.14,47.15,47.12,47.12,32123.48769294952,26.3797,26.3853,26.3685,26.3685,32123.4877
2012-08-21 14:35:00,47.13,47.18,47.12,47.17,238214.43471005425,26.3741,26.4021,26.3685,26.3965,238214.4347
2012-08-21 14:40:00,47.17,47.19,47.17,47.17,109720.48393825616,26.3965,26.4077,26.3965,26.3965,109720.4839
2012-08-21 14:45:00,47.17,47.19,47.17,47.17,62856.34821304409,26.3965,26.4077,26.3965,26.3965,62856.3482
2012-08-21 14:50:00,47.17,47.18,47.17,47.17,13906.271728549576,26.3965,26.4021,26.3965,26.3965,13906.2717
2012-08-21 14:55:00,47.17,47.18,47.15,47.17,30454.73508552357,26.3965,26.4021,26.3853,26.3965,30454.7351
2012-08-21 15:00:00,47.17,47.18,47.12,47.17,27812.54345709916,26.3965,26.4021,26.3685,26.3965,27812.5435
2012-08-21 15:05:00,47.17,47.17,47.11,47.11,36017.243776943404,26.3965,26.3965,26.3629,26.3629,36017.2438
2012-08-21 15:10:00,47.11,47.14,47.1,47.12,67862.60603532194,26.3629,26.3797,26.3573,26.3685,67862.606
2012-08-21 15:15:00,47.12,47.12,47.09,47.12,136559.58837435686,26.3685,26.3685,26.3517,26.3685,136559.5884
2012-08-21 15:20:00,47.12,47.18,47.11,47.15,46307.88485607009,26.3685,26.4021,26.3629,26.3853,46307.8849
2012-08-21 15:25:00,47.15,47.18,47.12,47.17,37407.870949798365,26.3853,26.4021,26.3685,26.3965,37407.8709
2012-08-21 15:30:00,47.17,47.17,47.08,47.14,237380.05840634127,26.3965,26.3965,26.3461,26.3797,237380.0584
2012-08-21 15:35:00,47.13,47.15,47.12,47.13,118620.4978445279,26.3741,26.3853,26.3685,26.3741,118620.4978
2012-08-21 15:40:00,47.13,47.15,47.1,47.13,131553.330552079,26.3741,26.3853,26.3573,26.3741,131553.3306
2012-08-21 15:45:00,47.13,47.16,47.12,47.16,104992.35155054933,26.3741,26.3909,26.3685,26.3909,104992.3516
2012-08-21 15:50:00,47.16,47.19,47.15,47.17,169517.45237101935,26.3909,26.4077,26.3853,26.3965,169517.4524
2012-08-21 15:55:00,47.17,47.18,47.17,47.18,195244.05506883605,26.3965,26.4021,26.3965,26.4021,195244.0551
2012-08-22 09:30:00,47.03,47.19,46.9,46.97,70643.86038103185,26.3181,26.4077,26.2454,26.2846,70643.8604
2012-08-22 09:35:00,46.99,47.1,46.99,47.03,223056.5985259352,26.2958,26.3573,26.2958,26.3181,223056.5985
2012-08-22 09:40:00,47.01,47.21,46.97,47.14,46307.88485607009,26.307,26.4189,26.2846,26.3797,46307.8849
2012-08-22 09:45:00,47.16,47.32,47.09,47.22,53956.33430677236,26.3909,26.4804,26.3517,26.4245,53956.3343
2012-08-22 09:50:00,47.22,47.24,47.15,47.17,76484.49450702267,26.4245,26.4357,26.3853,26.3965,76484.4945
2012-08-22 09:55:00,47.17,47.17,47.1,47.1,13628.146293978583,26.3965,26.3965,26.3573,26.3573,13628.1463
2012-08-22 10:00:00,47.1,47.17,47.09,47.13,27951.60617438465,26.3573,26.3965,26.3517,26.3741,27951.6062
2012-08-22 10:05:00,47.13,47.16,47.1,47.16,9456.264775413712,26.3741,26.3909,26.3573,26.3909,9456.2648
2012-08-22 10:10:00,47.14,47.15,47.06,47.09,25309.41454596023,26.3797,26.3853,26.3349,26.3517,25309.4145
2012-08-22 10:15:00,47.09,47.1,47.05,47.05,27117.22987067168,26.3517,26.3573,26.3293,26.3293,27117.2299
2012-08-22 10:20:00,47.07,47.16,47.07,47.14,12237.519121123629,26.3405,26.3909,26.3405,26.3797,12237.5191
2012-08-22 10:25:00,47.15,47.17,47.13,47.15,6953.135864274788,26.3853,26.3965,26.3741,26.3853,6953.1359
2012-08-22 10:30:00,47.18,47.2,47.18,47.18,10012.515644555697,26.4021,26.4133,26.4021,26.4021,10012.5156
2012-08-22 10:35:00,47.18,47.23,47.14,47.14,16826.58879154499,26.4021,26.4301,26.3797,26.3797,16826.5888
2012-08-22 10:40:00,47.16,47.17,47.14,47.16,26421.916284244195,26.3909,26.3965,26.3797,26.3909,26421.9163
2012-08-22 10:45:00,47.17,47.17,47.13,47.14,21832.84661382284,26.3965,26.3965,26.3741,26.3797,21832.8466
2012-08-22 10:50:00,47.14,47.15,47.02,47.07,117925.18425810042,26.3797,26.3853,26.3126,26.3405,117925.1843
2012-08-22 10:55:00,47.07,47.15,47.07,47.14,33096.92671394799,26.3405,26.3853,26.3405,26.3797,33096.9267
2012-08-22 11:00:00,47.14,47.17,47.12,47.16,30871.923237380062,26.3797,26.3965,26.3685,26.3909,30871.9232
2012-08-22 11:05:00,47.15,47.16,47.13,47.14,14879.710749548049,26.3853,26.3909,26.3741,26.3797,14879.7107
2012-08-22 11:10:00,47.14,47.16,47.12,47.15,14462.52259769156,26.3797,26.3909,26.3685,26.3853,14462.5226
2012-08-22 11:15:00,47.14,47.16,47.13,47.14,13906.271728549576,26.3797,26.3909,26.3741,26.3797,13906.2717
2012-08-22 11:20:00,47.14,47.18,47.14,47.14,18912.529550827425,26.3797,26.4021,26.3797,26.3797,18912.5296
2012-08-22 11:25:00,47.15,47.17,47.12,47.15,53121.958003059386,26.3853,26.3965,26.3685,26.3853,53121.958
2012-08-22 11:30:00,47.15,47.15,47.12,47.12,28646.91976081213,26.3853,26.3853,26.3685,26.3685,28646.9198
2012-08-22 11:35:00,47.12,47.18,47.12,47.14,54651.64789319984,26.3685,26.4021,26.3685,26.3797,54651.6479
2012-08-22 11:40:00,47.16,47.17,47.13,47.14,37129.74551522737,26.3909,26.3965,26.3741,26.3797,37129.7455
2012-08-22 11:45:00,47.13,47.18,47.12,47.17,27951.60617438465,26.3741,26.4021,26.3685,26.3965,27951.6062
2012-08-22 11:50:00,47.17,47.19,47.13,47.16,87053.26102072035,26.3965,26.4077,26.3741,26.3909,87053.261
2012-08-22 11:55:00,47.16,47.2,47.16,47.19,24892.22639410374,26.3909,26.4133,26.3909,26.4077,24892.2264
2012-08-22 12:00:00,47.19,47.22,47.19,47.2,18217.215964399948,26.4077,26.4245,26.4077,26.4133,18217.216
2012-08-22 12:05:00,47.19,47.2,47.14,47.16,28229.73160895564,26.4077,26.4133,26.3797,26.3909,28229.7316
2012-08-22 12:10:00,47.15,47.18,47.1,47.14,85384.5084132944,26.3853,26.4021,26.3573,26.3797,85384.5084
2012-08-22 12:15:00,47.14,47.15,47.11,47.12,109303.29578639969,26.3797,26.3853,26.3629,26.3685,109303.2958
2012-08-22 12:20:00,47.12,47.12,47.07,47.11,14462.52259769156,26.3685,26.3685,26.3405,26.3629,14462.5226
2012-08-22 12:25:00,47.1,47.12,47.09,47.12,9595.327492699207,26.3573,26.3685,26.3517,26.3685,9595.3275
2012-08-22 12:30:00,47.12,47.13,47.07,47.07,13767.209011264082,26.3685,26.3741,26.3405,26.3405,13767.209
2012-08-22 12:35:00,47.07,47.08,47.04,47.07,11264.080100125157,26.3405,26.3461,26.3237,26.3405,11264.0801
2012-08-22 12:40:00,47.07,47.14,47.07,47.14,32123.48769294952,26.3405,26.3797,26.3405,26.3797,32123.4877
2012-08-22 12:45:00,47.12,47.13,47.1,47.1,6257.82227784731,26.3685,26.3741,26.3573,26.3573,6257.8223
2012-08-22 12:50:00,47.09,47.11,47.07,47.1,11125.017382839662,26.3517,26.3629,26.3405,26.3573,11125.0174
2012-08-22 12:55:00,47.11,47.12,47.09,47.11,11125.017382839662,26.3629,26.3685,26.3517,26.3629,11125.0174
2012-08-22 13:00:00,47.11,47.12,47.09,47.12,13906.271728549576,26.3629,26.3685,26.3517,26.3685,13906.2717
2012-08-22 13:05:00,47.12,47.12,47.1,47.12,5562.508691419831,26.3685,26.3685,26.3573,26.3685,5562.5087
2012-08-22 13:10:00,47.11,47.12,47.1,47.12,15435.961618690031,26.3629,26.3685,26.3573,26.3685,15435.9616
2012-08-22 13:15:00,47.1,47.11,47.09,47.1,19190.65498539841,26.3573,26.3629,26.3517,26.3573,19190.655
2012-08-22 13:20:00,47.09,47.14,47.09,47.14,12654.707272980117,26.3517,26.3797,26.3517,26.3797,12654.7073
2012-08-22 13:25:00,47.14,47.16,47.12,47.13,20581.28215825337,26.3797,26.3909,26.3685,26.3741,20581.2822
2012-08-22 13:30:00,47.13,47.14,47.11,47.11,11959.393686552636,26.3741,26.3797,26.3629,26.3629,11959.3937
2012-08-22 13:35:00,47.12,47.13,47.09,47.09,78431.37254901961,26.3685,26.3741,26.3517,26.3517,78431.3725
2012-08-22 13:40:00,47.09,47.1,47.09,47.09,13906.271728549576,26.3517,26.3573,26.3517,26.3517,13906.2717
2012-08-22 13:45:00,47.1,47.11,47.07,47.07,16965.651508830484,26.3573,26.3629,26.3405,26.3405,16965.6515
2012-08-22 13:50:00,47.07,47.1,47.07,47.08,9039.076623557225,26.3405,26.3573,26.3405,26.3461,9039.0766
2012-08-22 13:55:00,47.09,47.1,47.04,47.1,10846.89194826867,26.3517,26.3573,26.3237,26.3573,10846.8919
2012-08-22 14:00:00,47.11,47.18,47.1,47.15,68557.91962174942,26.3629,26.4021,26.3573,26.3853,68557.9196
2012-08-22 14:05:00,47.14,47.17,47.07,47.09,31150.04867195105,26.3797,26.3965,26.3405,26.3517,31150.0487
2012-08-22 14:10:00,47.11,47.12,47.04,47.04,34487.553886802954,26.3629,26.3685,26.3237,26.3237,34487.5539
2012-08-22 14:15:00,47.04,47.07,46.99,47.04,29481.296064525104,26.3237,26.3405,26.2958,26.3237,29481.2961
2012-08-22 14:20:00,47.04,47.06,47.0,47.01,23918.78737310527,26.3237,26.3349,26.3014,26.307,23918.7874
2012-08-22 14:25:00,46.99,47.06,46.96,47.04,23223.4737866778,26.2958,26.3349,26.279,26.3237,23223.4738
2012-08-22 14:30:00,47.05,47.09,47.01,47.04,27395.355305242665,26.3293,26.3517,26.307,26.3237,27395.3553
2012-08-22 14:35:00,47.06,47.08,47.03,47.07,24057.85009039077,26.3349,26.3461,26.3181,26.3405,24057.8501
2012-08-22 14:40:00,47.07,47.08,47.04,47.04,27117.22987067168,26.3405,26.3461,26.3237,26.3237,27117.2299
2012-08-22 14:45:00,47.04,47.12,47.04,47.04,36712.557363370885,26.3237,26.3685,26.3237,26.3237,36712.5574
2012-08-22 14:50:00,47.06,47.08,46.99,47.01,53261.02072034488,26.3349,26.3461,26.2958,26.307,53261.0207
2012-08-22 14:55:00,47.01,47.03,46.97,46.97,61187.59560561814,26.307,26.3181,26.2846,26.2846,61187.5956
2012-08-22 15:00:00,46.98,47.01,46.97,47.01,44500.06953135865,26.2902,26.307,26.2846,26.307,44500.0695
2012-08-22 15:05:00,47.01,47.01,46.99,47.01,36573.49464608539,26.307,26.307,26.2958,26.307,36573.4946
2012-08-22 15:10:00,47.01,47.02,46.95,46.95,62717.2854957586,26.307,26.3126,26.2734,26.2734,62717.2855
2012-08-22 15:15:00,46.95,46.96,46.89,46.91,82186.065915728,26.2734,26.279,26.2398,26.251,82186.0659
2012-08-22 15:20:00,46.92,46.97,46.91,46.94,57432.90223890975,26.2566,26.2846,26.251,26.2678,57432.9022
2012-08-22 15:25:00,46.93,46.98,46.91,46.96,94562.64775413711,26.2622,26.2902,26.251,26.279,94562.6478
2012-08-22 15:30:00,46.96,46.98,46.94,46.95,53261.02072034488,26.279,26.2902,26.2678,26.2734,53261.0207
2012-08-22 15:35:00,46.95,46.96,46.92,46.95,73703.24016131276,26.2734,26.279,26.2566,26.2734,73703.2402
2012-08-22 15:40:00,46.95,47.03,46.95,47.01,125434.5709915172,26.2734,26.3181,26.2734,26.307,125434.571
2012-08-22 15:45:00,47.01,47.01,46.96,47.0,88165.76275900431,26.307,26.307,26.279,26.3014,88165.7628
2012-08-22 15:50:00,47.0,47.02,46.99,46.99,98734.529272702,26.3014,26.3126,26.2958,26.2958,98734.5293
2012-08-22 15:55:00,47.0,47.0,46.94,46.95,158670.56042275068,26.3014,26.3014,26.2678,26.2734,158670.5604
2012-08-23 09:30:00,46.91,47.01,46.84,46.86,63134.47364761508,26.251,26.307,26.2118,26.223,63134.4736
2012-08-23 09:35:00,46.86,46.86,46.69,46.71,60214.15658461967,26.223,26.223,26.1279,26.1391,60214.1566
2012-08-23 09:40:00,46.72,47.01,46.72,47.01,41440.68975107774,26.1447,26.307,26.1447,26.307,41440.6898
2012-08-23 09:45:00,47.01,47.01,46.8,46.82,74259.49103045474,26.307,26.307,26.1894,26.2006,74259.491
2012-08-23 09:50:00,46.81,46.84,46.78,46.81,24057.85009039077,26.195,26.2118,26.1782,26.195,24057.8501
2012-08-23 09:55:00,46.81,46.83,46.71,46.73,42275.06605479072,26.195,26.2062,26.1391,26.1503,42275.0661
2012-08-23 10:00:00,46.73,46.75,46.68,46.68,30871.923237380062,26.1503,26.1615,26.1223,26.1223,30871.9232
2012-08-23 10:05:00,46.68,46.71,46.39,46.4,140314.28174106524,26.1223,26.1391,25.96,25.9656,140314.2817
2012-08-23 10:10:00,46.39,46.42,46.24,46.31,105270.4769851203,25.96,25.9768,25.8761,25.9152,105270.477
2012-08-23 10:15:00,46.3,46.48,46.3,46.45,49367.264636351,25.9096,26.0104,25.9096,25.9936,49367.2646
2012-08-23 10:20:00,46.45,46.55,46.45,46.53,46307.88485607009,25.9936,26.0495,25.9936,26.0383,46307.8849
2012-08-23 10:25:00,46.53,46.58,46.51,46.57,85384.5084132944,26.0383,26.0663,26.0272,26.0607,85384.5084
2012-08-23 10:30:00,46.56,46.61,46.56,46.57,47142.26115978307,26.0551,26.0831,26.0551,26.0607,47142.2612
2012-08-23 10:35:00,46.56,46.59,46.56,46.56,23362.53650396329,26.0551,26.0719,26.0551,26.0551,23362.5365
2012-08-23 10:40:00,46.57,46.6,46.57,46.6,15992.212487832014,26.0607,26.0775,26.0607,26.0775,15992.2125
2012-08-23 10:45:00,46.6,46.67,46.6,46.62,26700.041718815188,26.0775,26.1167,26.0775,26.0887,26700.0417
2012-08-23 10:50:00,46.62,46.66,46.6,46.64,26421.916284244195,26.0887,26.1111,26.0775,26.0999,26421.9163
2012-08-23 10:55:00,46.64,46.67,46.63,46.66,29481.296064525104,26.0999,26.1167,26.0943,26.1111,29481.2961
2012-08-23 11:00:00,46.66,46.66,46.56,46.56,44500.06953135865,26.1111,26.1111,26.0551,26.0551,44500.0695
2012-08-23 11:05:00,46.56,46.59,46.56,46.58,41023.50159922125,26.0551,26.0719,26.0551,26.0663,41023.5016
2012-08-23 11:10:00,46.58,46.6,46.56,46.6,28368.79432624113,26.0663,26.0775,26.0551,26.0775,28368.7943
2012-08-23 11:15:00,46.6,46.62,46.53,46.58,38659.43540536783,26.0775,26.0887,26.0383,26.0663,38659.4354
2012-08-23 11:20:00,46.58,46.58,46.51,46.53,35600.05562508692,26.0663,26.0663,26.0272,26.0383,35600.0556
2012-08-23 11:25:00,46.53,46.62,46.53,46.61,30176.60965095258,26.0383,26.0887,26.0383,26.0831,30176.6097
2012-08-23 11:30:00,46.6,46.62,46.53,46.53,22806.285634821303,26.0775,26.0887,26.0383,26.0383,22806.2856
2012-08-23 11:35:00,46.53,46.55,46.51,46.51,20164.09400639689,26.0383,26.0495,26.0272,26.0272,20164.094
2012-08-23 11:40:00,46.52,46.58,46.52,46.57,31567.23682380754,26.0327,26.0663,26.0327,26.0607,31567.2368
2012-08-23 11:45:00,46.57,46.6,46.57,46.6,30871.923237380062,26.0607,26.0775,26.0607,26.0775,30871.9232
2012-08-23 11:50:00,46.6,46.65,46.59,46.64,79404.81157001808,26.0775,26.1055,26.0719,26.0999,79404.8116
2012-08-23 11:55:00,46.64,46.64,46.6,46.62,26839.104436100683,26.0999,26.0999,26.0775,26.0887,26839.1044
2012-08-23 12:00:00,46.62,46.66,46.55,46.57,80934.50146015854,26.0887,26.1111,26.0495,26.0607,80934.5015
2012-08-23 12:05:00,46.58,46.6,46.5,46.54,65081.35168961202,26.0663,26.0775,26.0216,26.0439,65081.3517
2012-08-23 12:10:00,46.54,46.54,46.48,46.5,32540.67584480601,26.0439,26.0439,26.0104,26.0216,32540.6758
2012-08-23 12:15:00,46.5,46.6,46.48,46.6,72868.86385759979,26.0216,26.0775,26.0104,26.0775,72868.8639
2012-08-23 12:20:00,46.6,46.66,46.56,46.63,61604.78375747462,26.0775,26.1111,26.0551,26.0943,61604.7838
2012-08-23 12:25:00,46.63,46.65,46.59,46.61,36851.62008065638,26.0943,26.1055,26.0719,26.0831,36851.6201
2012-08-23 12:30:00,46.61,46.66,46.6,46.64,34209.42845223196,26.0831,26.1111,26.0775,26.0999,34209.4285
2012-08-23 12:35:00,46.65,46.67,46.62,46.64,41718.81518564873,26.1055,26.1167,26.0887,26.0999,41718.8152
2012-08-23 12:40:00,46.65,46.73,46.63,46.66,104853.2888332638,26.1055,26.1503,26.0943,26.1111,104853.2888
2012-08-23 12:45:00,46.66,46.66,46.55,46.63,26560.979001529693,26.1111,26.1111,26.0495,26.0943,26560.979
2012-08-23 12:50:00,46.6,46.62,46.55,46.55,25448.477263245724,26.0775,26.0887,26.0495,26.0495,25448.4773
2012-08-23 12:55:00,46.55,46.57,46.53,46.55,15714.087053261022,26.0495,26.0607,26.0383,26.0495,15714.0871
2012-08-23 13:00:00,46.55,46.55,46.45,46.46,60214.15658461967,26.0495,26.0495,25.9936,25.9992,60214.1566
2012-08-23 13:05:00,46.45,46.48,46.45,46.45,20303.156723682383,25.9936,26.0104,25.9936,25.9936,20303.1567
2012-08-23 13:10:00,46.45,46.48,46.37,46.38,86218.88471700737,25.9936,26.0104,25.9488,25.9544,86218.8847
2012-08-23 13:15:00,46.4,46.43,46.39,46.41,37685.99638436936,25.9656,25.9824,25.96,25.9712,37685.9964
2012-08-23 13:20:00,46.41,46.43,46.35,46.36,24614.100959532752,25.9712,25.9824,25.9376,25.9432,24614.101
2012-08-23 13:25:00,46.36,46.4,46.35,46.38,31567.23682380754,25.9432,25.9656,25.9376,25.9544,31567.2368
2012-08-23 13:30:00,46.39,46.4,46.37,46.38,30176.60965095258,25.96,25.9656,25.9488,25.9544,30176.6097
2012-08-23 13:35:00,46.38,46.4,46.35,46.35,29342.23334723961,25.9544,25.9656,25.9376,25.9376,29342.2333
2012-08-23 13:40:00,46.35,46.42,46.35,46.41,25170.35182867473,25.9376,25.9768,25.9376,25.9712,25170.3518
2012-08-23 13:45:00,46.42,46.47,46.41,46.43,28785.982478097623,25.9768,26.0048,25.9712,25.9824,28785.9825
2012-08-23 13:50:00,46.43,46.48,46.4,46.46,21832.84661382284,25.9824,26.0104,25.9656,25.9992,21832.8466
2012-08-23 13:55:00,46.46,46.47,46.42,46.45,24335.97552496176,25.9992,26.0048,25.9768,25.9936,24335.9755
2012-08-23 14:00:00,46.45,46.45,46.41,46.42,17382.839660686972,25.9936,25.9936,25.9712,25.9768,17382.8397
2012-08-23 14:05:00,46.42,46.49,46.4,46.49,56181.33778334029,25.9768,26.016,25.9656,26.016,56181.3378
2012-08-23 14:10:00,46.49,46.5,46.44,46.48,41162.564316506745,26.016,26.0216,25.988,26.0104,41162.5643
2012-08-23 14:15:00,46.48,46.5,46.44,46.45,34487.553886802954,26.0104,26.0216,25.988,25.9936,34487.5539
2012-08-23 14:20:00,46.45,46.47,46.41,46.46,39215.68627450981,25.9936,26.0048,25.9712,25.9992,39215.6863
2012-08-23 14:25:00,46.45,46.51,46.45,46.48,26282.8535669587,25.9936,26.0272,25.9936,26.0104,26282.8536
2012-08-23 14:30:00,46.49,46.51,46.48,46.51,19468.780419969407,26.016,26.0272,26.0104,26.0272,19468.7804
2012-08-23 14:35:00,46.5,46.55,46.5,46.53,45751.63398692811,26.0216,26.0495,26.0216,26.0383,45751.634
2012-08-23 14:40:00,46.53,46.53,46.5,46.53,35182.86747323043,26.0383,26.0383,26.0216,26.0383,35182.8675
2012-08-23 14:45:00,46.54,46.55,46.5,46.52,29481.296064525104,26.0439,26.0495,26.0216,26.0327,29481.2961
2012-08-23 14:50:00,46.53,46.54,46.5,46.52,21554.721179251843,26.0383,26.0439,26.0216,26.0327,21554.7212
2012-08-23 14:55:00,46.52,46.57,46.51,46.56,43109.442358503686,26.0327,26.0607,26.0272,26.0551,43109.4424
2012-08-23 15:00:00,46.55,46.56,46.51,46.53,29620.3587818106,26.0495,26.0551,26.0272,26.0383,29620.3588
2012-08-23 15:05:00,46.53,46.6,46.53,46.6,40050.06257822278,26.0383,26.0775,26.0383,26.0775,40050.0626
2012-08-23 15:10:00,46.6,46.62,46.55,46.56,46446.94757335559,26.0775,26.0887,26.0495,26.0551,46446.9476
2012-08-23 15:15:00,46.56,46.6,46.55,46.57,34765.679321373944,26.0551,26.0775,26.0495,26.0607,34765.6793
2012-08-23 15:20:00,46.57,46.57,46.5,46.55,87053.26102072035,26.0607,26.0607,26.0216,26.0495,87053.261
2012-08-23 15:25:00,46.55,46.61,46.54,46.55,64664.163537755536,26.0495,26.0831,26.0439,26.0495,64664.1635
2012-08-23 15:30:00,46.56,46.56,46.53,46.54,47003.19844249757,26.0551,26.0551,26.0383,26.0439,47003.1984
2012-08-23 15:35:00,46.55,46.6,46.52,46.55,88304.82547628981,26.0495,26.0775,26.0327,26.0495,88304.8255
2012-08-23 15:40:00,46.56,46.59,46.55,46.55,65498.5398414685,26.0551,26.0719,26.0495,26.0495,65498.5398
2012-08-23 15:45:00,46.55,46.57,46.49,46.49,101932.9717702684,26.0495,26.0607,26.016,26.016,101932.9718
2012-08-23 15:50:00,46.5,46.52,46.46,46.5,88443.88819357532,26.0216,26.0327,25.9992,26.0216,88443.8882
2012-08-23 15:55:00,46.5,46.51,46.47,46.5,165484.63356973996,26.0216,26.0272,26.0048,26.0216,165484.6336
2012-08-24 09:30:00,46.19,46.19,45.23,45.45,619941.5936587402,25.8481,25.8481,25.3109,25.434,619941.5937
2012-08-24 09:35:00,45.45,45.71,45.45,45.58,199415.9365874009,25.434,25.5795,25.434,25.5067,199415.9366
2012-08-24 09:40:00,45.59,45.78,45.47,45.76,189542.4836601308,25.5123,25.6186,25.4452,25.6074,189542.4837
2012-08-24 09:45:00,45.77,45.81,45.69,45.78,60075.09386733417,25.613,25.6354,25.5683,25.6186,60075.0939
2012-08-24 09:50:00,45.79,46.02,45.76,46.01,162703.37922403004,25.6242,25.7529,25.6074,25.7474,162703.3792
2012-08-24 09:55:00,46.01,46.02,45.86,45.95,191072.1735502712,25.7474,25.7529,25.6634,25.7138,191072.1736
2012-08-24 10:00:00,45.94,45.95,45.91,45.93,43943.81866221666,25.7082,25.7138,25.6914,25.7026,43943.8187
2012-08-24 10:05:00,45.91,45.93,45.77,45.79,56876.65136976777,25.6914,25.7026,25.613,25.6242,56876.6514
2012-08-24 10:10:00,45.81,45.83,45.78,45.79,55764.1496314838,25.6354,25.6466,25.6186,25.6242,55764.1496
2012-08-24 10:15:00,45.8,45.86,45.79,45.86,80378.25059101655,25.6298,25.6634,25.6242,25.6634,80378.2506
2012-08-24 10:20:00,45.86,45.9,45.85,45.86,87887.63732443332,25.6634,25.6858,25.6578,25.6634,87887.6373
2012-08-24 10:25:00,45.85,45.89,45.76,45.76,62578.22277847309,25.6578,25.6802,25.6074,25.6074,62578.2228
2012-08-24 10:30:00,45.76,45.85,45.73,45.81,76762.61994159367,25.6074,25.6578,25.5907,25.6354,76762.6199
2012-08-24 10:35:00,45.82,45.91,45.81,45.89,66750.10429703796,25.641,25.6914,25.6354,25.6802,66750.1043
2012-08-24 10:40:00,45.91,45.94,45.84,45.86,135864.27478792935,25.6914,25.7082,25.6522,25.6634,135864.2748
2012-08-24 10:45:00,45.87,45.97,45.87,45.92,38659.43540536783,25.669,25.725,25.669,25.697,38659.4354
2012-08-24 10:50:00,45.92,45.96,45.91,45.94,36851.62008065638,25.697,25.7194,25.6914,25.7082,36851.6201
2012-08-24 10:55:00,45.94,45.98,45.93,45.96,34487.553886802954,25.7082,25.7306,25.7026,25.7194,34487.5539
2012-08-24 11:00:00,45.96,45.98,45.91,45.91,40467.25073007927,25.7194,25.7306,25.6914,25.6914,40467.2507
2012-08-24 11:05:00,45.93,45.94,45.85,45.85,45473.50855235712,25.7026,25.7082,25.6578,25.6578,45473.5086
2012-08-24 11:10:00,45.86,45.9,45.85,45.88,71478.23668474483,25.6634,25.6858,25.6578,25.6746,71478.2367
2012-08-24 11:15:00,45.87,45.97,45.87,45.95,110972.04839382562,25.669,25.725,25.669,25.7138,110972.0484
2012-08-24 11:20:00,45.95,45.96,45.89,45.92,52565.7071339174,25.7138,25.7194,25.6802,25.697,52565.7071
2012-08-24 11:25:00,45.93,45.94,45.89,45.92,92615.7697121402,25.7026,25.7082,25.6802,25.697,92615.7697
2012-08-24 11:30:00,45.93,45.96,45.9,45.93,85801.6965651509,25.7026,25.7194,25.6858,25.7026,85801.6966
2012-08-24 11:35:00,45.91,45.91,45.87,45.9,73146.98929217078,25.6914,25.6914,25.669,25.6858,73146.9893
2012-08-24 11:40:00,45.91,45.91,45.86,45.87,41301.62703379225,25.6914,25.6914,25.6634,25.669,41301.627
2012-08-24 11:45:00,45.88,45.91,45.86,45.87,36434.431928799895,25.6746,25.6914,25.6634,25.669,36434.4319
2012-08-24 11:50:00,45.88,45.94,45.88,45.89,44082.88137950216,25.6746,25.7082,25.6746,25.6802,44082.8814
2012-08-24 11:55:00,45.88,45.95,45.87,45.94,39910.999860937285,25.6746,25.7138,25.669,25.7082,39910.9999
2012-08-24 12:00:00,45.93,45.96,45.93,45.93,30454.73508552357,25.7026,25.7194,25.7026,25.7026,30454.7351
2012-08-24 12:05:00,45.92,45.96,45.92,45.93,16548.463356973996,25.697,25.7194,25.697,25.7026,16548.4634
2012-08-24 12:10:00,45.93,45.96,45.93,45.95,47698.51202892505,25.7026,25.7194,25.7026,25.7138,47698.512
2012-08-24 12:15:00,45.94,45.96,45.88,45.92,54095.39702405786,25.7082,25.7194,25.6746,25.697,54095.397
2012-08-24 12:20:00,45.93,45.98,45.91,45.98,73564.17744402726,25.7026,25.7306,25.6914,25.7306,73564.1774
2012-08-24 12:25:00,45.97,46.01,45.97,45.98,25726.60269781672,25.725,25.7474,25.725,25.7306,25726.6027
2012-08-24 12:30:00,45.99,46.02,45.97,46.01,45612.57126964261,25.7362,25.7529,25.725,25.7474,45612.5713
2012-08-24 12:35:00,46.01,46.01,45.91,45.94,52287.58169934641,25.7474,25.7474,25.6914,25.7082,52287.5817
2012-08-24 12:40:00,45.94,45.98,45.93,45.93,34626.61660408845,25.7082,25.7306,25.7026,25.7026,34626.6166
2012-08-24 12:45:00,45.92,45.95,45.89,45.9,32957.8639966625,25.697,25.7138,25.6802,25.6858,32957.864
2012-08-24 12:50:00,45.91,45.94,45.89,45.91,26700.041718815188,25.6914,25.7082,25.6802,25.6914,26700.0417
2012-08-24 12:55:00,45.92,45.95,45.9,45.93,28925.04519538312,25.697,25.7138,25.6858,25.7026,28925.0452
2012-08-24 13:00:00,45.91,45.93,45.89,45.92,32679.738562091505,25.6914,25.7026,25.6802,25.697,32679.7386
2012-08-24 13:05:00,45.92,45.94,45.91,45.93,36712.557363370885,25.697,25.7082,25.6914,25.7026,36712.5574
2012-08-24 13:10:00,45.93,45.97,45.92,45.96,27395.355305242665,25.7026,25.725,25.697,25.7194,27395.3553
2012-08-24 13:15:00,45.95,45.96,45.94,45.96,25031.28911138924,25.7138,25.7194,25.7082,25.7194,25031.2891
2012-08-24 13:20:00,45.96,45.99,45.95,45.96,45473.50855235712,25.7194,25.7362,25.7138,25.7194,45473.5086
2012-08-24 13:25:00,45.96,46.04,45.94,46.04,50479.76637463496,25.7194,25.7641,25.7082,25.7641,50479.7664
2012-08-24 13:30:00,46.03,46.05,46.0,46.01,44917.25768321513,25.7585,25.7697,25.7418,25.7474,44917.2577
2012-08-24 13:35:00,46.01,46.01,45.94,45.95,16687.52607425949,25.7474,25.7474,25.7082,25.7138,16687.5261
2012-08-24 13:40:00,45.94,46.02,45.94,45.97,90112.64080100124,25.7082,25.7529,25.7082,25.725,90112.6408
2012-08-24 13:45:00,45.99,46.06,45.99,46.02,47142.26115978307,25.7362,25.7753,25.7362,25.7529,47142.2612
2012-08-24 13:50:00,46.01,46.04,46.0,46.03,43109.442358503686,25.7474,25.7641,25.7418,25.7585,43109.4424
2012-08-24 13:55:00,46.03,46.04,45.97,46.04,22667.22291753581,25.7585,25.7641,25.725,25.7641,22667.2229
2012-08-24 14:00:00,46.04,46.04,46.0,46.0,27395.355305242665,25.7641,25.7641,25.7418,25.7418,27395.3553
2012-08-24 14:05:00,46.01,46.03,45.99,46.01,50618.82909192046,25.7474,25.7585,25.7362,25.7474,50618.8291
2012-08-24 14:10:00,46.01,46.03,45.99,46.02,26839.104436100683,25.7474,25.7585,25.7362,25.7529,26839.1044
2012-08-24 14:15:00,46.02,46.03,45.99,46.01,24892.22639410374,25.7529,25.7585,25.7362,25.7474,24892.2264
2012-08-24 14:20:00,46.01,46.04,46.0,46.02,48671.95104992352,25.7474,25.7641,25.7418,25.7529,48671.951
2012-08-24 14:25:00,46.03,46.04,45.97,45.98,27673.48073981365,25.7585,25.7641,25.725,25.7306,27673.4807
2012-08-24 14:30:00,45.98,46.04,45.98,46.03,34626.61660408845,25.7306,25.7641,25.7306,25.7585,34626.6166
2012-08-24 14:35:00,46.03,46.03,45.99,46.02,21693.78389653734,25.7585,25.7585,25.7362,25.7529,21693.7839
2012-08-24 14:40:00,46.02,46.07,46.02,46.07,29620.3587818106,25.7529,25.7809,25.7529,25.7809,29620.3588
2012-08-24 14:45:00,46.07,46.09,46.03,46.07,40467.25073007927,25.7809,25.7921,25.7585,25.7809,40467.2507
2012-08-24 14:50:00,46.07,46.09,46.04,46.05,20164.09400639689,25.7809,25.7921,25.7641,25.7697,20164.094
2012-08-24 14:55:00,46.06,46.09,46.05,46.07,22945.3483521068,25.7753,25.7921,25.7697,25.7809,22945.3484
2012-08-24 15:00:00,46.07,46.09,46.06,46.07,48115.70018078154,25.7809,25.7921,25.7753,25.7809,48115.7002
2012-08-24 15:05:00,46.09,46.09,46.02,46.02,71061.04853288834,25.7921,25.7921,25.7529,25.7529,71061.0485
2012-08-24 15:10:00,46.02,46.02,45.96,45.96,113197.05187039357,25.7529,25.7529,25.7194,25.7194,113197.0519
2012-08-24 15:15:00,45.96,46.01,45.94,46.01,70782.92309831735,25.7194,25.7474,25.7082,25.7474,70782.9231
2012-08-24 15:20:00,46.02,46.02,45.98,46.02,37129.74551522737,25.7529,25.7529,25.7306,25.7529,37129.7455
2012-08-24 15:25:00,46.02,46.09,46.02,46.06,38520.37268808233,25.7529,25.7921,25.7529,25.7753,38520.3727
2012-08-24 15:30:00,46.05,46.05,45.99,46.03,166736.19802530942,25.7697,25.7697,25.7362,25.7585,166736.198
2012-08-24 15:35:00,46.03,46.08,46.02,46.08,54512.58517591434,25.7585,25.7865,25.7529,25.7865,54512.5852
2012-08-24 15:40:00,46.09,46.11,46.02,46.07,131275.205117508,25.7921,25.8033,25.7529,25.7809,131275.2051
2012-08-24 15:45:00,46.07,46.13,46.04,46.04,118759.56056181338,25.7809,25.8145,25.7641,25.7641,118759.5606
2012-08-24 15:50:00,46.05,46.07,45.99,46.02,108747.04491725768,25.7697,25.7809,25.7362,25.7529,108747.0449
2012-08-24 15:55:00,46.01,46.06,45.98,46.04,205673.75886524824,25.7474,25.7753,25.7306,25.7641,205673.7589
2012-08-27 09:30:00,46.18,46.41,46.13,46.39,89278.26449728828,25.8425,25.9712,25.8145,25.96,89278.2645
2012-08-27 09:35:00,46.37,46.37,46.17,46.19,23362.53650396329,25.9488,25.9488,25.8369,25.8481,23362.5365
2012-08-27 09:40:00,46.19,46.27,45.96,45.97,46307.88485607009,25.8481,25.8928,25.7194,25.725,46307.8849
2012-08-27 09:45:00,45.97,46.01,45.68,45.68,145320.53956334307,25.725,25.7474,25.5627,25.5627,145320.5396
2012-08-27 09:50:00,45.71,45.82,45.63,45.68,194548.74148240857,25.5795,25.641,25.5347,25.5627,194548.7415
2012-08-27 09:55:00,45.67,45.81,45.63,45.66,68140.73146989293,25.5571,25.6354,25.5347,25.5515,68140.7315
2012-08-27 10:00:00,45.66,45.71,45.63,45.65,121818.9403420943,25.5515,25.5795,25.5347,25.5459,121818.9403
2012-08-27 10:05:00,45.65,45.73,45.63,45.73,76345.43178973718,25.5459,25.5907,25.5347,25.5907,76345.4318
2012-08-27 10:10:00,45.74,45.86,45.73,45.84,80378.25059101655,25.5963,25.6634,25.5907,25.6522,80378.2506
2012-08-27 10:15:00,45.84,45.96,45.84,45.86,128633.0134890836,25.6522,25.7194,25.6522,25.6634,128633.0135
2012-08-27 10:20:00,45.86,45.97,45.84,45.9,45751.63398692811,25.6634,25.725,25.6522,25.6858,45751.634
2012-08-27 10:25:00,45.9,45.91,45.81,45.81,84132.94395772494,25.6858,25.6914,25.6354,25.6354,84132.944
2012-08-27 10:30:00,45.81,45.85,45.79,45.84,80656.37602558755,25.6354,25.6578,25.6242,25.6522,80656.376
2012-08-27 10:35:00,45.84,45.89,45.8,45.82,57154.77680433876,25.6522,25.6802,25.6298,25.641,57154.7768
2012-08-27 10:40:00,45.81,45.89,45.81,45.89,52148.51898206092,25.6354,25.6802,25.6354,25.6802,52148.519
2012-08-27 10:45:00,45.89,45.89,45.78,45.81,62717.2854957586,25.6802,25.6802,25.6186,25.6354,62717.2855
2012-08-27 10:50:00,45.81,45.84,45.79,45.8,63551.66179947156,25.6354,25.6522,25.6242,25.6298,63551.6618
2012-08-27 10:55:00,45.79,45.82,45.76,45.77,50618.82909192046,25.6242,25.641,25.6074,25.613,50618.8291
2012-08-27 11:00:00,45.78,45.81,45.75,45.8,66611.04157975248,25.6186,25.6354,25.6019,25.6298,66611.0416
2012-08-27 11:05:00,45.81,45.84,45.78,45.81,117090.80795438743,25.6354,25.6522,25.6186,25.6354,117090.808
2012-08-27 11:10:00,45.81,45.91,45.81,45.89,48532.88833263802,25.6354,25.6914,25.6354,25.6802,48532.8883
2012-08-27 11:15:00,45.9,45.99,45.9,45.94,61465.72104018913,25.6858,25.7362,25.6858,25.7082,61465.721
2012-08-27 11:20:00,45.94,45.96,45.91,45.93,43248.50507578919,25.7082,25.7194,25.6914,25.7026,43248.5051
2012-08-27 11:25:00,45.92,45.98,45.92,45.94,54651.64789319984,25.697,25.7306,25.697,25.7082,54651.6479
2012-08-27 11:30:00,45.94,45.99,45.94,45.99,37546.93366708386,25.7082,25.7362,25.7082,25.7362,37546.9337
2012-08-27 11:35:00,45.99,46.02,45.94,46.02,44500.06953135865,25.7362,25.7529,25.7082,25.7529,44500.0695
2012-08-27 11:40:00,46.02,46.07,46.02,46.04,61882.90919204562,25.7529,25.7809,25.7529,25.7641,61882.9092
2012-08-27 11:45:00,46.04,46.06,45.99,45.99,66471.97886246697,25.7641,25.7753,25.7362,25.7362,66471.9789
2012-08-27 11:50:00,45.99,46.01,45.96,45.99,33653.17758308998,25.7362,25.7474,25.7194,25.7362,33653.1776
2012-08-27 11:55:00,45.99,46.0,45.96,45.97,33931.30301766097,25.7362,25.7418,25.7194,25.725,33931.303
2012-08-27 12:00:00,45.98,46.02,45.92,45.92,42831.316923932696,25.7306,25.7529,25.697,25.697,42831.3169
2012-08-27 12:05:00,45.92,45.98,45.89,45.98,32540.67584480601,25.697,25.7306,25.6802,25.7306,32540.6758
2012-08-27 12:10:00,45.97,45.98,45.94,45.98,29064.107912668616,25.725,25.7306,25.7082,25.7306,29064.1079
2012-08-27 12:15:00,45.98,45.99,45.94,45.94,27256.29258795717,25.7306,25.7362,25.7082,25.7082,27256.2926
2012-08-27 12:20:00,45.95,45.96,45.93,45.93,30593.79780280907,25.7138,25.7194,25.7026,25.7026,30593.7978
2012-08-27 12:25:00,45.94,45.97,45.93,45.96,24335.97552496176,25.7082,25.725,25.7026,25.7194,24335.9755
2012-08-27 12:30:00,45.96,45.99,45.95,45.98,17939.090529828954,25.7194,25.7362,25.7138,25.7306,17939.0905
2012-08-27 12:35:00,45.99,45.99,45.94,45.99,27534.418022528163,25.7362,25.7362,25.7082,25.7362,27534.418
2012-08-27 12:40:00,45.99,45.99,45.97,45.97,25031.28911138924,25.7362,25.7362,25.725,25.725,25031.2891
2012-08-27 12:45:00,45.97,45.99,45.97,45.99,34487.553886802954,25.725,25.7362,25.725,25.7362,34487.5539
2012-08-27 12:50:00,45.99,45.99,45.94,45.94,22389.09748296482,25.7362,25.7362,25.7082,25.7082,22389.0975
2012-08-27 12:55:00,45.94,45.99,45.94,45.99,31845.362258378533,25.7082,25.7362,25.7082,25.7362,31845.3623
2012-08-27 13:00:00,45.99,46.0,45.98,46.0,19885.96857182589,25.7362,25.7418,25.7306,25.7418,19885.9686
2012-08-27 13:05:00,45.99,46.01,45.96,46.0,20720.34487553887,25.7362,25.7474,25.7194,25.7418,20720.3449
2012-08-27 13:10:00,46.01,46.02,46.0,46.02,32957.8639966625,25.7474,25.7529,25.7418,25.7529,32957.864
2012-08-27 13:15:00,46.02,46.04,46.01,46.02,39493.8117090808,25.7529,25.7641,25.7474,25.7529,39493.8117
2012-08-27 13:20:00,46.03,46.08,46.02,46.06,31706.299541093034,25.7585,25.7865,25.7529,25.7753,31706.2995
2012-08-27 13:25:00,46.07,46.07,46.02,46.02,30315.67236823808,25.7809,25.7809,25.7529,25.7529,30315.6724
2012-08-27 13:30:00,46.02,46.05,46.01,46.02,21415.658461966348,25.7529,25.7697,25.7474,25.7529,21415.6585
2012-08-27 13:35:00,46.01,46.04,45.99,46.02,24196.912807676264,25.7474,25.7641,25.7362,25.7529,24196.9128
2012-08-27 13:40:00,46.01,46.02,45.96,45.97,20720.34487553887,25.7474,25.7529,25.7194,25.725,20720.3449
2012-08-27 13:45:00,45.98,46.02,45.95,45.99,45056.32040050063,25.7306,25.7529,25.7138,25.7362,45056.3204
2012-08-27 13:50:00,45.99,46.05,45.99,46.04,25865.66541510221,25.7362,25.7697,25.7362,25.7641,25865.6654
2012-08-27 13:55:00,46.04,46.05,46.02,46.02,28229.73160895564,25.7641,25.7697,25.7529,25.7529,28229.7316
2012-08-27 14:00:00,46.03,46.09,46.02,46.07,33514.114865804484,25.7585,25.7921,25.7529,25.7809,33514.1149
2012-08-27 14:05:00,46.07,46.11,46.07,46.08,28090.668891670142,25.7809,25.8033,25.7809,25.7865,28090.6689
2012-08-27 14:10:00,46.08,46.09,46.02,46.07,88443.88819357532,25.7865,25.7921,25.7529,25.7809,88443.8882
2012-08-27 14:15:00,46.07,46.07,45.97,46.05,112501.73828396609,25.7809,25.7809,25.725,25.7697,112501.7383
2012-08-27 14:20:00,46.05,46.06,46.03,46.04,32262.550410235017,25.7697,25.7753,25.7585,25.7641,32262.5504
2012-08-27 14:25:00,46.04,46.07,46.03,46.06,29342.23334723961,25.7641,25.7809,25.7585,25.7753,29342.2333
2012-08-27 14:30:00,46.06,46.1,46.05,46.09,43526.63051036018,25.7753,25.7977,25.7697,25.7921,43526.6305
2012-08-27 14:35:00,46.09,46.11,46.03,46.04,46864.13572521207,25.7921,25.8033,25.7585,25.7641,46864.1357
2012-08-27 14:40:00,46.03,46.06,46.02,46.05,34348.49116951745,25.7585,25.7753,25.7529,25.7697,34348.4912
2012-08-27 14:45:00,46.05,46.06,46.04,46.05,24335.97552496176,25.7697,25.7753,25.7641,25.7697,24335.9755
2012-08-27 14:50:00,46.05,46.06,46.05,46.05,19885.96857182589,25.7697,25.7753,25.7697,25.7697,19885.9686
2012-08-27 14:55:00,46.05,46.06,46.02,46.02,47003.19844249757,25.7697,25.7753,25.7529,25.7529,47003.1984
2012-08-27 15:00:00,46.02,46.07,46.02,46.07,39632.874426366296,25.7529,25.7809,25.7529,25.7809,39632.8744
2012-08-27 15:05:00,46.07,46.09,46.06,46.09,37268.80823251286,25.7809,25.7921,25.7753,25.7921,37268.8082
2012-08-27 15:10:00,46.09,46.1,46.05,46.09,36851.62008065638,25.7921,25.7977,25.7697,25.7921,36851.6201
2012-08-27 15:15:00,46.09,46.12,46.09,46.12,27256.29258795717,25.7921,25.8089,25.7921,25.8089,27256.2926
2012-08-27 15:20:00,46.11,46.11,46.06,46.09,79961.06243916007,25.8033,25.8033,25.7753,25.7921,79961.0624
2012-08-27 15:25:00,46.09,46.11,46.04,46.06,52982.89528577389,25.7921,25.8033,25.7641,25.7753,52982.8953
2012-08-27 15:30:00,46.05,46.06,46.0,46.01,56598.525935196776,25.7697,25.7753,25.7418,25.7474,56598.5259
2012-08-27 15:35:00,46.01,46.04,45.96,45.98,63690.724516757065,25.7474,25.7641,25.7194,25.7306,63690.7245
2012-08-27 15:40:00,45.98,46.01,45.96,45.96,54651.64789319984,25.7306,25.7474,25.7194,25.7194,54651.6479
2012-08-27 15:45:00,45.96,45.97,45.91,45.91,90807.95438742872,25.7194,25.725,25.6914,25.6914,90807.9544
2012-08-27 15:50:00,45.91,45.91,45.87,45.87,123765.81838409124,25.6914,25.6914,25.669,25.669,123765.8184
2012-08-27 15:55:00,45.88,45.95,45.86,45.95,194548.74148240857,25.6746,25.7138,25.6634,25.7138,194548.7415
2012-08-28 09:30:00,45.91,45.99,45.72,45.92,73842.30287859826,25.6914,25.7362,25.5851,25.697,73842.3029
2012-08-28 09:35:00,45.93,45.99,45.8,45.88,77596.99624530664,25.7026,25.7362,25.6298,25.6746,77596.9962
2012-08-28 09:40:00,45.88,45.99,45.8,45.89,52982.89528577389,25.6746,25.7362,25.6298,25.6802,52982.8953
2012-08-28 09:45:00,45.9,46.04,45.8,45.98,64525.100820470034,25.6858,25.7641,25.6298,25.7306,64525.1008
2012-08-28 09:50:00,45.98,46.01,45.75,45.76,41579.75246836324,25.7306,25.7474,25.6019,25.6074,41579.7525
2012-08-28 09:55:00,45.76,45.79,45.67,45.71,41718.81518564873,25.6074,25.6242,25.5571,25.5795,41718.8152
2012-08-28 10:00:00,45.69,45.69,45.61,45.66,62161.03462661661,25.5683,25.5683,25.5235,25.5515,62161.0346
2012-08-28 10:05:00,45.68,45.84,45.68,45.82,31289.111389236547,25.5627,25.6522,25.5627,25.641,31289.1114
2012-08-28 10:10:00,45.81,45.84,45.76,45.8,33792.24030037547,25.6354,25.6522,25.6074,25.6298,33792.2403
2012-08-28 10:15:00,45.81,45.83,45.73,45.73,19885.96857182589,25.6354,25.6466,25.5907,25.5907,19885.9686
2012-08-28 10:20:00,45.74,45.94,45.73,45.86,30871.923237380062,25.5963,25.7082,25.5907,25.6634,30871.9232
2012-08-28 10:25:00,45.86,45.88,45.78,45.87,85662.63384786539,25.6634,25.6746,25.6186,25.669,85662.6338
2012-08-28 10:30:00,45.86,45.94,45.8,45.94,196912.807676262,25.6634,25.7082,25.6298,25.7082,196912.8077
2012-08-28 10:35:00,45.93,45.94,45.79,45.88,152273.67542761785,25.7026,25.7082,25.6242,25.6746,152273.6754
2012-08-28 10:40:00,45.88,45.94,45.88,45.91,37407.870949798365,25.6746,25.7082,25.6746,25.6914,37407.8709
2012-08-28 10:45:00,45.91,46.06,45.91,46.04,40606.313447364766,25.6914,25.7753,25.6914,25.7641,40606.3134
2012-08-28 10:50:00,46.04,46.12,46.04,46.07,44500.06953135865,25.7641,25.8089,25.7641,25.7809,44500.0695
2012-08-28 10:55:00,46.07,46.12,46.01,46.03,42275.06605479072,25.7809,25.8089,25.7474,25.7585,42275.0661
2012-08-28 11:00:00,46.03,46.07,45.98,46.06,18773.46683354193,25.7585,25.7809,25.7306,25.7753,18773.4668
2012-08-28 11:05:00,46.07,46.09,46.04,46.09,24614.100959532752,25.7809,25.7921,25.7641,25.7921,24614.101
2012-08-28 11:10:00,46.09,46.1,46.02,46.02,25031.28911138924,25.7921,25.7977,25.7529,25.7529,25031.2891
2012-08-28 11:15:00,46.01,46.01,45.96,46.01,20164.09400639689,25.7474,25.7474,25.7194,25.7474,20164.094
2012-08-28 11:20:00,46.0,46.05,46.0,46.02,22250.034765679324,25.7418,25.7697,25.7418,25.7529,22250.0348
2012-08-28 11:25:00,46.02,46.12,46.02,46.12,26143.790849673205,25.7529,25.8089,25.7529,25.8089,26143.7908
2012-08-28 11:30:00,46.12,46.12,46.04,46.07,17521.902377972467,25.8089,25.8089,25.7641,25.7809,17521.9024
2012-08-28 11:35:00,46.07,46.14,46.06,46.06,23223.4737866778,25.7809,25.8201,25.7753,25.7753,23223.4738
2012-08-28 11:40:00,46.07,46.07,46.03,46.06,20998.47031010986,25.7809,25.7809,25.7585,25.7753,20998.4703
2012-08-28 11:45:00,46.06,46.1,46.06,46.08,20025.03128911139,25.7753,25.7977,25.7753,25.7865,20025.0313
2012-08-28 11:50:00,46.09,46.09,46.07,46.08,21693.78389653734,25.7921,25.7921,25.7809,25.7865,21693.7839
2012-08-28 11:55:00,46.09,46.13,46.09,46.12,15575.024335975526,25.7921,25.8145,25.7921,25.8089,15575.0243
2012-08-28 12:00:00,46.12,46.17,46.12,46.16,22250.034765679324,25.8089,25.8369,25.8089,25.8313,22250.0348
2012-08-28 12:05:00,46.16,46.19,46.09,46.14,49506.327353636494,25.8313,25.8481,25.7921,25.8201,49506.3274
2012-08-28 12:10:00,46.14,46.16,46.04,46.04,47559.44931163955,25.8201,25.8313,25.7641,25.7641,47559.4493
2012-08-28 12:15:00,46.04,46.04,45.99,46.02,33514.114865804484,25.7641,25.7641,25.7362,25.7529,33514.1149
2012-08-28 12:20:00,46.02,46.09,46.02,46.08,15992.212487832014,25.7529,25.7921,25.7529,25.7865,15992.2125
2012-08-28 12:25:00,46.09,46.1,46.08,46.09,11681.268251981644,25.7921,25.7977,25.7865,25.7921,11681.2683
2012-08-28 12:30:00,46.08,46.08,46.04,46.04,14323.459880406064,25.7865,25.7865,25.7641,25.7641,14323.4599
2012-08-28 12:35:00,46.05,46.05,46.02,46.03,15575.024335975526,25.7697,25.7697,25.7529,25.7585,15575.0243
2012-08-28 12:40:00,46.04,46.07,46.0,46.06,23640.66193853428,25.7641,25.7809,25.7418,25.7753,23640.6619
2012-08-28 12:45:00,46.06,46.09,46.01,46.01,21832.84661382284,25.7753,25.7921,25.7474,25.7474,21832.8466
2012-08-28 12:50:00,46.02,46.09,46.02,46.07,14601.585314977056,25.7529,25.7921,25.7529,25.7809,14601.5853
2012-08-28 12:55:00,46.07,46.07,46.04,46.07,22110.97204839383,25.7809,25.7809,25.7641,25.7809,22110.972
2012-08-28 13:00:00,46.07,46.09,46.01,46.01,13906.271728549576,25.7809,25.7921,25.7474,25.7474,13906.2717
2012-08-28 13:05:00,46.01,46.02,45.99,46.0,14184.397163120568,25.7474,25.7529,25.7362,25.7418,14184.3972
2012-08-28 13:10:00,46.0,46.01,45.97,45.99,17521.902377972467,25.7418,25.7474,25.725,25.7362,17521.9024
2012-08-28 13:15:00,45.99,45.99,45.93,45.93,19746.9058545404,25.7362,25.7362,25.7026,25.7026,19746.9059
2012-08-28 13:20:00,45.94,45.96,45.92,45.96,15157.836184119038,25.7082,25.7194,25.697,25.7194,15157.8362
2012-08-28 13:25:00,45.96,45.96,45.93,45.93,7231.26129884578,25.7194,25.7194,25.7026,25.7026,7231.2613
2012-08-28 13:30:00,45.94,45.94,45.91,45.94,27951.60617438465,25.7082,25.7082,25.6914,25.7082,27951.6062
2012-08-28 13:35:00,45.95,45.97,45.94,45.97,32262.550410235017,25.7138,25.725,25.7082,25.725,32262.5504
2012-08-28 13:40:00,45.97,45.97,45.91,45.92,21832.84661382284,25.725,25.725,25.6914,25.697,21832.8466
2012-08-28 13:45:00,45.91,45.95,45.91,45.91,15992.212487832014,25.6914,25.7138,25.6914,25.6914,15992.2125
2012-08-28 13:50:00,45.91,45.91,45.86,45.89,25587.539980531223,25.6914,25.6914,25.6634,25.6802,25587.54
2012-08-28 13:55:00,45.89,45.91,45.89,45.91,15853.149770546515,25.6802,25.6914,25.6802,25.6914,15853.1498
2012-08-28 14:00:00,45.9,45.96,45.9,45.94,22806.285634821303,25.6858,25.7194,25.6858,25.7082,22806.2856
2012-08-28 14:05:00,45.94,45.99,45.93,45.95,18634.40411625643,25.7082,25.7362,25.7026,25.7138,18634.4041
2012-08-28 14:10:00,45.94,46.0,45.94,45.94,31428.174106522045,25.7082,25.7418,25.7082,25.7082,31428.1741
2012-08-28 14:15:00,45.94,46.0,45.93,46.0,20859.40759282437,25.7082,25.7418,25.7026,25.7418,20859.4076
2012-08-28 14:20:00,45.99,46.02,45.96,46.0,99151.71742455848,25.7362,25.7529,25.7194,25.7418,99151.7174
2012-08-28 14:25:00,46.0,46.07,46.0,46.07,82186.065915728,25.7418,25.7809,25.7418,25.7809,82186.0659
2012-08-28 14:30:00,46.07,46.07,46.02,46.04,30176.60965095258,25.7809,25.7809,25.7529,25.7641,30176.6097
2012-08-28 14:35:00,46.04,46.05,46.02,46.04,32401.613127520515,25.7641,25.7697,25.7529,25.7641,32401.6131
2012-08-28 14:40:00,46.04,46.06,46.03,46.06,12932.832707551106,25.7641,25.7753,25.7585,25.7753,12932.8327
2012-08-28 14:45:00,46.07,46.07,46.0,46.02,25031.28911138924,25.7809,25.7809,25.7418,25.7529,25031.2891
2012-08-28 14:50:00,46.02,46.02,45.97,45.99,20859.40759282437,25.7529,25.7529,25.725,25.7362,20859.4076
2012-08-28 14:55:00,45.99,46.0,45.97,45.98,18356.27868168544,25.7362,25.7418,25.725,25.7306,18356.2787
2012-08-28 15:00:00,45.99,46.02,45.98,46.02,20859.40759282437,25.7362,25.7529,25.7306,25.7529,20859.4076
2012-08-28 15:05:00,46.02,46.05,46.0,46.05,40467.25073007927,25.7529,25.7697,25.7418,25.7697,40467.2507
2012-08-28 15:10:00,46.05,46.09,46.05,46.06,27395.355305242665,25.7697,25.7921,25.7697,25.7753,27395.3553
2012-08-28 15:15:00,46.07,46.12,46.02,46.02,46029.7594214991,25.7809,25.8089,25.7529,25.7529,46029.7594
2012-08-28 15:20:00,46.03,46.04,45.96,45.98,31845.362258378533,25.7585,25.7641,25.7194,25.7306,31845.3623
2012-08-28 15:25:00,45.98,45.99,45.96,45.98,29481.296064525104,25.7306,25.7362,25.7194,25.7306,29481.2961
2012-08-28 15:30:00,45.98,46.0,45.95,45.96,22945.3483521068,25.7306,25.7418,25.7138,25.7194,22945.3484
2012-08-28 15:35:00,45.97,46.01,45.96,46.0,37825.05910165485,25.725,25.7474,25.7194,25.7418,37825.0591
2012-08-28 15:40:00,46.0,46.0,45.94,45.96,29203.17062995411,25.7418,25.7418,25.7082,25.7194,29203.1706
2012-08-28 15:45:00,45.96,46.0,45.94,45.94,58545.40397719372,25.7194,25.7418,25.7082,25.7082,58545.404
2012-08-28 15:50:00,45.94,45.94,45.89,45.9,77596.99624530664,25.7082,25.7082,25.6802,25.6858,77596.9962
2012-08-28 15:55:00,45.9,45.91,45.86,45.86,172576.83215130024,25.6858,25.6914,25.6634,25.6634,172576.8322
2012-08-29 09:30:00,45.85,46.11,45.84,46.02,102211.0972048394,25.6578,25.8033,25.6522,25.7529,102211.0972
2012-08-29 09:35:00,46.02,46.07,45.94,46.07,38798.49812265332,25.7529,25.7809,25.7082,25.7809,38798.4981
2012-08-29 09:40:00,46.07,46.12,46.05,46.1,17939.090529828954,25.7809,25.8089,25.7697,25.7977,17939.0905
2012-08-29 09:45:00,46.1,46.12,46.01,46.02,18773.46683354193,25.7977,25.8089,25.7474,25.7529,18773.4668
2012-08-29 09:50:00,46.04,46.07,45.96,45.99,52982.89528577389,25.7641,25.7809,25.7194,25.7362,52982.8953
2012-08-29 09:55:00,45.99,46.01,45.94,45.94,12793.769990265611,25.7362,25.7474,25.7082,25.7082,12793.77
2012-08-29 10:00:00,45.94,46.02,45.94,46.0,14184.397163120568,25.7082,25.7529,25.7082,25.7418,14184.3972
2012-08-29 10:05:00,46.02,46.07,46.0,46.07,20720.34487553887,25.7529,25.7809,25.7418,25.7809,20720.3449
2012-08-29 10:10:00,46.07,46.14,46.06,46.14,20720.34487553887,25.7809,25.8201,25.7753,25.8201,20720.3449
2012-08-29 10:15:00,46.14,46.19,46.12,46.13,17382.839660686972,25.8201,25.8481,25.8089,25.8145,17382.8397
2012-08-29 10:20:00,46.13,46.14,46.1,46.1,13628.146293978583,25.8145,25.8201,25.7977,25.7977,13628.1463
2012-08-29 10:25:00,46.1,46.14,46.09,46.14,13489.08357669309,25.7977,25.8201,25.7921,25.8201,13489.0836
2012-08-29 10:30:00,46.14,46.14,46.09,46.11,7509.386733416772,25.8201,25.8201,25.7921,25.8033,7509.3867
2012-08-29 10:35:00,46.1,46.12,46.07,46.07,16965.651508830484,25.7977,25.8089,25.7809,25.7809,16965.6515
2012-08-29 10:40:00,46.07,46.08,46.04,46.08,13767.209011264082,25.7809,25.7865,25.7641,25.7865,13767.209
2012-08-29 10:45:00,46.06,46.07,46.03,46.04,13350.020859407594,25.7753,25.7809,25.7585,25.7641,13350.0209
2012-08-29 10:50:00,46.04,46.04,45.96,45.98,15018.773466833543,25.7641,25.7641,25.7194,25.7306,15018.7735
2012-08-29 10:55:00,45.99,45.99,45.94,45.96,12515.64455569462,25.7362,25.7362,25.7082,25.7194,12515.6446
2012-08-29 11:00:00,45.96,46.0,45.94,45.95,16131.275205117508,25.7194,25.7418,25.7082,25.7138,16131.2752
2012-08-29 11:05:00,45.95,45.99,45.95,45.97,17243.776943401477,25.7138,25.7362,25.7138,25.725,17243.7769
2012-08-29 11:10:00,45.97,46.02,45.95,45.98,18495.341398970937,25.725,25.7529,25.7138,25.7306,18495.3414
2012-08-29 11:15:00,45.99,46.03,45.96,46.01,23223.4737866778,25.7362,25.7585,25.7194,25.7474,23223.4738
2012-08-29 11:20:00,46.01,46.04,46.01,46.02,17521.902377972467,25.7474,25.7641,25.7474,25.7529,17521.9024
2012-08-29 11:25:00,46.03,46.04,45.98,45.98,14045.334445835071,25.7585,25.7641,25.7306,25.7306,14045.3344
2012-08-29 11:30:00,45.97,46.02,45.96,45.99,9595.327492699207,25.725,25.7529,25.7194,25.7362,9595.3275
2012-08-29 11:35:00,45.99,46.06,45.99,46.04,28507.85704352664,25.7362,25.7753,25.7362,25.7641,28507.857
2012-08-29 11:40:00,46.05,46.09,46.04,46.09,19051.59226811292,25.7697,25.7921,25.7641,25.7921,19051.5923
2012-08-29 11:45:00,46.1,46.12,46.07,46.09,25587.539980531223,25.7977,25.8089,25.7809,25.7921,25587.54
2012-08-29 11:50:00,46.09,46.12,46.05,46.06,24335.97552496176,25.7921,25.8089,25.7697,25.7753,24335.9755
2012-08-29 11:55:00,46.06,46.09,46.05,46.06,16409.4006396885,25.7753,25.7921,25.7697,25.7753,16409.4006
2012-08-29 12:00:00,46.07,46.09,46.07,46.09,10012.515644555697,25.7809,25.7921,25.7809,25.7921,10012.5156
2012-08-29 12:05:00,46.09,46.11,46.07,46.11,19051.59226811292,25.7921,25.8033,25.7809,25.8033,19051.5923
2012-08-29 12:10:00,46.12,46.15,46.12,46.14,11403.142817410651,25.8089,25.8257,25.8089,25.8201,11403.1428
2012-08-29 12:15:00,46.14,46.16,46.12,46.15,16826.58879154499,25.8201,25.8313,25.8089,25.8257,16826.5888
2012-08-29 12:20:00,46.14,46.19,46.14,46.18,21971.90933110833,25.8201,25.8481,25.8201,25.8425,21971.9093
2012-08-29 12:25:00,46.17,46.21,46.16,46.19,14879.710749548049,25.8369,25.8593,25.8313,25.8481,14879.7107
2012-08-29 12:30:00,46.19,46.19,46.13,46.14,13767.209011264082,25.8481,25.8481,25.8145,25.8201,13767.209
2012-08-29 12:35:00,46.16,46.24,46.16,46.24,21693.78389653734,25.8313,25.8761,25.8313,25.8761,21693.7839
2012-08-29 12:40:00,46.23,46.25,46.22,46.25,15018.773466833543,25.8705,25.8817,25.8649,25.8817,15018.7735
2012-08-29 12:45:00,46.25,46.28,46.25,46.25,30454.73508552357,25.8817,25.8984,25.8817,25.8817,30454.7351
2012-08-29 12:50:00,46.25,46.26,46.22,46.22,29064.107912668616,25.8817,25.8873,25.8649,25.8649,29064.1079
2012-08-29 12:55:00,46.23,46.24,46.21,46.21,8065.637602558754,25.8705,25.8761,25.8593,25.8593,8065.6376
2012-08-29 13:00:00,46.21,46.22,46.19,46.19,32123.48769294952,25.8593,25.8649,25.8481,25.8481,32123.4877
2012-08-29 13:05:00,46.19,46.21,46.17,46.2,19746.9058545404,25.8481,25.8593,25.8369,25.8537,19746.9059
2012-08-29 13:10:00,46.2,46.22,46.17,46.19,42831.316923932696,25.8537,25.8649,25.8369,25.8481,42831.3169
2012-08-29 13:15:00,46.19,46.21,46.18,46.19,18773.46683354193,25.8481,25.8593,25.8425,25.8481,18773.4668
2012-08-29 13:20:00,46.18,46.21,46.16,46.19,19329.71770268392,25.8425,25.8593,25.8313,25.8481,19329.7177
2012-08-29 13:25:00,46.19,46.19,46.17,46.17,17243.776943401477,25.8481,25.8481,25.8369,25.8369,17243.7769
2012-08-29 13:30:00,46.17,46.21,46.17,46.19,19190.65498539841,25.8369,25.8593,25.8369,25.8481,19190.655
2012-08-29 13:35:00,46.18,46.2,46.16,46.19,11125.017382839662,25.8425,25.8537,25.8313,25.8481,11125.0174
2012-08-29 13:40:00,46.19,46.22,46.19,46.2,29203.17062995411,25.8481,25.8649,25.8481,25.8537,29203.1706
2012-08-29 13:45:00,46.2,46.21,46.19,46.19,9595.327492699207,25.8537,25.8593,25.8481,25.8481,9595.3275
2012-08-29 13:50:00,46.19,46.21,46.19,46.19,20581.28215825337,25.8481,25.8593,25.8481,25.8481,20581.2822
2012-08-29 13:55:00,46.19,46.19,46.14,46.16,20581.28215825337,25.8481,25.8481,25.8201,25.8313,20581.2822
2012-08-29 14:00:00,46.17,46.19,46.14,46.15,24057.85009039077,25.8369,25.8481,25.8201,25.8257,24057.8501
2012-08-29 14:05:00,46.14,46.15,46.12,46.14,25587.539980531223,25.8201,25.8257,25.8089,25.8201,25587.54
2012-08-29 14:10:00,46.14,46.14,46.1,46.14,31706.299541093034,25.8201,25.8201,25.7977,25.8201,31706.2995
2012-08-29 14:15:00,46.14,46.14,46.12,46.14,34348.49116951745,25.8201,25.8201,25.8089,25.8201,34348.4912
2012-08-29 14:20:00,46.14,46.17,46.13,46.14,44778.19496592964,25.8201,25.8369,25.8145,25.8201,44778.195
2012-08-29 14:25:00,46.14,46.14,46.1,46.1,27673.48073981365,25.8201,25.8201,25.7977,25.7977,27673.4807
2012-08-29 14:30:00,46.11,46.14,46.02,46.08,182728.41051314145,25.8033,25.8201,25.7529,25.7865,182728.4105
2012-08-29 14:35:00,46.09,46.11,46.07,46.07,29481.296064525104,25.7921,25.8033,25.7809,25.7809,29481.2961
2012-08-29 14:40:00,46.07,46.1,46.06,46.07,28229.73160895564,25.7809,25.7977,25.7753,25.7809,28229.7316
2012-08-29 14:45:00,46.07,46.07,45.99,46.02,54234.45974134335,25.7809,25.7809,25.7362,25.7529,54234.4597
2012-08-29 14:50:00,46.02,46.02,45.97,45.97,34209.42845223196,25.7529,25.7529,25.725,25.725,34209.4285
2012-08-29 14:55:00,45.97,45.99,45.96,45.98,41857.87790293423,25.725,25.7362,25.7194,25.7306,41857.8779
2012-08-29 15:00:00,45.98,45.99,45.96,45.98,82603.2540675845,25.7306,25.7362,25.7194,25.7306,82603.2541
2012-08-29 15:05:00,45.98,46.06,45.97,46.05,43248.50507578919,25.7306,25.7753,25.725,25.7697,43248.5051
2012-08-29 15:10:00,46.06,46.09,46.04,46.04,45195.38311778613,25.7753,25.7921,25.7641,25.7641,45195.3831
2012-08-29 15:15:00,46.04,46.04,46.0,46.0,50757.891809205954,25.7641,25.7641,25.7418,25.7418,50757.8918
2012-08-29 15:20:00,46.0,46.03,46.0,46.02,41162.564316506745,25.7418,25.7585,25.7418,25.7529,41162.5643
2012-08-29 15:25:00,46.02,46.04,46.01,46.03,46586.01029064108,25.7529,25.7641,25.7474,25.7585,46586.0103
2012-08-29 15:30:00,46.02,46.03,46.0,46.02,37407.870949798365,25.7529,25.7585,25.7418,25.7529,37407.8709
2012-08-29 15:35:00,46.01,46.02,45.98,45.99,27534.418022528163,25.7474,25.7529,25.7306,25.7362,27534.418
2012-08-29 15:40:00,45.99,46.04,45.98,46.03,62300.0973439021,25.7362,25.7641,25.7306,25.7585,62300.0973
2012-08-29 15:45:00,46.03,46.03,45.95,45.96,32679.738562091505,25.7585,25.7585,25.7138,25.7194,32679.7386
2012-08-29 15:50:00,45.95,45.99,45.94,45.96,43804.75594493117,25.7138,25.7362,25.7082,25.7194,43804.7559
2012-08-29 15:55:00,45.96,45.97,45.94,45.95,79404.81157001808,25.7194,25.725,25.7082,25.7138,79404.8116
2012-08-30 09:30:00,45.81,45.83,45.67,45.79,57154.77680433876,25.6354,25.6466,25.5571,25.6242,57154.7768
2012-08-30 09:35:00,45.8,45.89,45.76,45.89,39632.874426366296,25.6298,25.6802,25.6074,25.6802,39632.8744
2012-08-30 09:40:00,45.89,46.01,45.89,45.94,22110.97204839383,25.6802,25.7474,25.6802,25.7082,22110.972
2012-08-30 09:45:00,45.96,46.0,45.92,45.99,67584.48060075095,25.7194,25.7418,25.697,25.7362,67584.4806
2012-08-30 09:50:00,45.98,45.99,45.79,45.84,94145.45960228064,25.7306,25.7362,25.6242,25.6522,94145.4596
2012-08-30 09:55:00,45.84,45.9,45.81,45.84,176331.52551800862,25.6522,25.6858,25.6354,25.6522,176331.5255
2012-08-30 10:00:00,45.86,45.91,45.82,45.9,25726.60269781672,25.6634,25.6914,25.641,25.6858,25726.6027
2012-08-30 10:05:00,45.91,45.92,45.8,45.8,34348.49116951745,25.6914,25.697,25.6298,25.6298,34348.4912
2012-08-30 10:10:00,45.81,45.9,45.79,45.9,37825.05910165485,25.6354,25.6858,25.6242,25.6858,37825.0591
2012-08-30 10:15:00,45.89,45.89,45.83,45.83,27673.48073981365,25.6802,25.6802,25.6466,25.6466,27673.4807
2012-08-30 10:20:00,45.84,45.84,45.76,45.78,32540.67584480601,25.6522,25.6522,25.6074,25.6186,32540.6758
2012-08-30 10:25:00,45.77,45.78,45.65,45.66,52704.769851202895,25.613,25.6186,25.5459,25.5515,52704.7699
2012-08-30 10:30:00,45.66,45.74,45.66,45.74,33514.114865804484,25.5515,25.5963,25.5515,25.5963,33514.1149
2012-08-30 10:35:00,45.74,45.77,45.73,45.76,15714.087053261022,25.5963,25.613,25.5907,25.6074,15714.0871
2012-08-30 10:40:00,45.73,45.73,45.71,45.73,16548.463356973996,25.5907,25.5907,25.5795,25.5907,16548.4634
2012-08-30 10:45:00,45.73,45.73,45.68,45.68,26004.72813238771,25.5907,25.5907,25.5627,25.5627,26004.7281
2012-08-30 10:50:00,45.68,45.68,45.63,45.66,25170.35182867473,25.5627,25.5627,25.5347,25.5515,25170.3518
2012-08-30 10:55:00,45.65,45.68,45.64,45.66,18495.341398970937,25.5459,25.5627,25.5403,25.5515,18495.3414
2012-08-30 11:00:00,45.66,45.69,45.65,45.69,14184.397163120568,25.5515,25.5683,25.5459,25.5683,14184.3972
2012-08-30 11:05:00,45.68,45.73,45.68,45.71,14601.585314977056,25.5627,25.5907,25.5627,25.5795,14601.5853
2012-08-30 11:10:00,45.7,45.71,45.66,45.68,14323.459880406064,25.5739,25.5795,25.5515,25.5627,14323.4599
2012-08-30 11:15:00,45.68,45.76,45.68,45.73,17104.71422611598,25.5627,25.6074,25.5627,25.5907,17104.7142
2012-08-30 11:20:00,45.74,45.78,45.74,45.78,11542.20553469615,25.5963,25.6186,25.5963,25.6186,11542.2055
2012-08-30 11:25:00,45.79,45.79,45.76,45.78,15157.836184119038,25.6242,25.6242,25.6074,25.6186,15157.8362
2012-08-30 11:30:00,45.79,45.79,45.73,45.73,13489.08357669309,25.6242,25.6242,25.5907,25.5907,13489.0836
2012-08-30 11:35:00,45.72,45.79,45.72,45.74,20859.40759282437,25.5851,25.6242,25.5851,25.5963,20859.4076
2012-08-30 11:40:00,45.74,45.75,45.68,45.68,30454.73508552357,25.5963,25.6019,25.5627,25.5627,30454.7351
2012-08-30 11:45:00,45.68,45.71,45.66,45.71,25448.477263245724,25.5627,25.5795,25.5515,25.5795,25448.4773
2012-08-30 11:50:00,45.71,45.72,45.66,45.68,32401.613127520515,25.5795,25.5851,25.5515,25.5627,32401.6131
2012-08-30 11:55:00,45.68,45.71,45.66,45.66,20164.09400639689,25.5627,25.5795,25.5515,25.5515,20164.094
2012-08-30 12:00:00,45.67,45.68,45.64,45.68,21971.90933110833,25.5571,25.5627,25.5403,25.5627,21971.9093
2012-08-30 12:05:00,45.68,45.7,45.66,45.66,19607.843137254906,25.5627,25.5739,25.5515,25.5515,19607.8431
2012-08-30 12:10:00,45.66,45.66,45.64,45.66,14184.397163120568,25.5515,25.5515,25.5403,25.5515,14184.3972
2012-08-30 12:15:00,45.66,45.67,45.65,45.65,14323.459880406064,25.5515,25.5571,25.5459,25.5459,14323.4599
2012-08-30 12:20:00,45.65,45.67,45.64,45.66,18773.46683354193,25.5459,25.5571,25.5403,25.5515,18773.4668
2012-08-30 12:25:00,45.65,45.67,45.63,45.66,20859.40759282437,25.5459,25.5571,25.5347,25.5515,20859.4076
2012-08-30 12:30:00,45.67,45.71,45.65,45.71,12932.832707551106,25.5571,25.5795,25.5459,25.5795,12932.8327
2012-08-30 12:35:00,45.71,45.71,45.66,45.68,12932.832707551106,25.5795,25.5795,25.5515,25.5627,12932.8327
2012-08-30 12:40:00,45.68,45.68,45.66,45.68,14462.52259769156,25.5627,25.5627,25.5515,25.5627,14462.5226
2012-08-30 12:45:00,45.68,45.7,45.66,45.7,11681.268251981644,25.5627,25.5739,25.5515,25.5739,11681.2683
2012-08-30 12:50:00,45.71,45.72,45.69,45.7,8204.70031984425,25.5795,25.5851,25.5683,25.5739,8204.7003
2012-08-30 12:55:00,45.7,45.73,45.69,45.7,12793.769990265611,25.5739,25.5907,25.5683,25.5739,12793.77
2012-08-30 13:00:00,45.71,45.74,45.7,45.71,20303.156723682383,25.5795,25.5963,25.5739,25.5795,20303.1567
2012-08-30 13:05:00,45.71,45.72,45.68,45.68,13210.958142122096,25.5795,25.5851,25.5627,25.5627,13210.9581
2012-08-30 13:10:00,45.68,45.68,45.64,45.66,26700.041718815188,25.5627,25.5627,25.5403,25.5515,26700.0417
2012-08-30 13:15:00,45.66,45.68,45.61,45.62,31845.362258378533,25.5515,25.5627,25.5235,25.5291,31845.3623
2012-08-30 13:20:00,45.62,45.67,45.61,45.61,28925.04519538312,25.5291,25.5571,25.5235,25.5235,28925.0452
2012-08-30 13:25:00,45.61,45.65,45.59,45.63,23362.53650396329,25.5235,25.5459,25.5123,25.5347,23362.5365
2012-08-30 13:30:00,45.63,45.68,45.63,45.66,16687.52607425949,25.5347,25.5627,25.5347,25.5515,16687.5261
2012-08-30 13:35:00,45.64,45.66,45.63,45.66,22806.285634821303,25.5403,25.5515,25.5347,25.5515,22806.2856
2012-08-30 13:40:00,45.65,45.68,45.63,45.66,17939.090529828954,25.5459,25.5627,25.5347,25.5515,17939.0905
2012-08-30 13:45:00,45.65,45.67,45.62,45.67,17800.02781254346,25.5459,25.5571,25.5291,25.5571,17800.0278
2012-08-30 13:50:00,45.66,45.67,45.63,45.64,15853.149770546515,25.5515,25.5571,25.5347,25.5403,15853.1498
2012-08-30 13:55:00,45.64,45.65,45.61,45.63,13906.271728549576,25.5403,25.5459,25.5235,25.5347,13906.2717
2012-08-30 14:00:00,45.63,45.64,45.61,45.61,17521.902377972467,25.5347,25.5403,25.5235,25.5235,17521.9024
2012-08-30 14:05:00,45.61,45.7,45.61,45.69,20025.03128911139,25.5235,25.5739,25.5235,25.5683,20025.0313
2012-08-30 14:10:00,45.68,45.71,45.66,45.66,27534.418022528163,25.5627,25.5795,25.5515,25.5515,27534.418
2012-08-30 14:15:00,45.66,45.68,45.66,45.68,15992.212487832014,25.5515,25.5627,25.5515,25.5627,15992.2125
2012-08-30 14:20:00,45.69,45.71,45.67,45.7,21971.90933110833,25.5683,25.5795,25.5571,25.5739,21971.9093
2012-08-30 14:25:00,45.69,45.71,45.64,45.65,24196.912807676264,25.5683,25.5795,25.5403,25.5459,24196.9128
2012-08-30 14:30:00,45.66,45.68,45.65,45.65,19607.843137254906,25.5515,25.5627,25.5459,25.5459,19607.8431
2012-08-30 14:35:00,45.64,45.66,45.63,45.66,18912.529550827425,25.5403,25.5515,25.5347,25.5515,18912.5296
2012-08-30 14:40:00,45.65,45.67,45.63,45.66,25170.35182867473,25.5459,25.5571,25.5347,25.5515,25170.3518
2012-08-30 14:45:00,45.66,45.68,45.64,45.68,20998.47031010986,25.5515,25.5627,25.5403,25.5627,20998.4703
2012-08-30 14:50:00,45.67,45.69,45.65,45.66,31706.299541093034,25.5571,25.5683,25.5459,25.5515,31706.2995
2012-08-30 14:55:00,45.66,45.66,45.63,45.66,25587.539980531223,25.5515,25.5515,25.5347,25.5515,25587.54
2012-08-30 15:00:00,45.65,45.68,45.64,45.68,19885.96857182589,25.5459,25.5627,25.5403,25.5627,19885.9686
2012-08-30 15:05:00,45.68,45.68,45.65,45.66,20442.21944096788,25.5627,25.5627,25.5459,25.5515,20442.2194
2012-08-30 15:10:00,45.65,45.67,45.64,45.65,31845.362258378533,25.5459,25.5571,25.5403,25.5459,31845.3623
2012-08-30 15:15:00,45.65,45.67,45.63,45.66,27812.54345709916,25.5459,25.5571,25.5347,25.5515,27812.5435
2012-08-30 15:20:00,45.66,45.67,45.64,45.65,30176.60965095258,25.5515,25.5571,25.5403,25.5459,30176.6097
2012-08-30 15:25:00,45.66,45.69,45.65,45.66,36434.431928799895,25.5515,25.5683,25.5459,25.5515,36434.4319
2012-08-30 15:30:00,45.66,45.71,45.66,45.68,45056.32040050063,25.5515,25.5795,25.5515,25.5627,45056.3204
2012-08-30 15:35:00,45.68,45.68,45.65,45.66,49089.13920178001,25.5627,25.5627,25.5459,25.5515,49089.1392
2012-08-30 15:40:00,45.66,45.7,45.65,45.66,78014.18439716313,25.5515,25.5739,25.5459,25.5515,78014.1844
2012-08-30 15:45:00,45.65,45.66,45.58,45.61,88722.0136281463,25.5459,25.5515,25.5067,25.5235,88722.0136
2012-08-30 15:50:00,45.61,45.61,45.53,45.53,113336.11458767904,25.5235,25.5235,25.4787,25.4787,113336.1146
2012-08-30 15:55:00,45.53,45.58,45.53,45.57,169517.45237101935,25.4787,25.5067,25.4787,25.5011,169517.4524
2012-08-31 09:30:00,45.94,45.94,45.8,45.89,49923.51550549298,25.7082,25.7082,25.6298,25.6802,49923.5155
2012-08-31 09:35:00,45.86,46.02,45.86,45.96,15435.961618690031,25.6634,25.7529,25.6634,25.7194,15435.9616
2012-08-31 09:40:00,45.98,46.0,45.81,45.84,47837.57474621054,25.7306,25.7418,25.6354,25.6522,47837.5747
2012-08-31 09:45:00,45.84,45.84,45.64,45.68,49506.327353636494,25.6522,25.6522,25.5403,25.5627,49506.3274
2012-08-31 09:50:00,45.68,45.76,45.66,45.73,44500.06953135865,25.5627,25.6074,25.5515,25.5907,44500.0695
2012-08-31 09:55:00,45.72,45.75,45.63,45.63,28507.85704352664,25.5851,25.6019,25.5347,25.5347,28507.857
2012-08-31 10:00:00,45.63,45.73,45.56,45.68,50757.891809205954,25.5347,25.5907,25.4955,25.5627,50757.8918
2012-08-31 10:05:00,45.68,45.68,45.5,45.5,33653.17758308998,25.5627,25.5627,25.462,25.462,33653.1776
2012-08-31 10:10:00,45.5,45.64,45.5,45.63,24614.100959532752,25.462,25.5403,25.462,25.5347,24614.101
2012-08-31 10:15:00,45.63,45.75,45.62,45.72,26839.104436100683,25.5347,25.6019,25.5291,25.5851,26839.1044
2012-08-31 10:20:00,45.71,45.81,45.71,45.8,38242.24725351133,25.5795,25.6354,25.5795,25.6298,38242.2473
2012-08-31 10:25:00,45.81,45.84,45.7,45.71,56042.2750660548,25.6354,25.6522,25.5739,25.5795,56042.2751
2012-08-31 10:30:00,45.7,45.81,45.66,45.79,34209.42845223196,25.5739,25.6354,25.5515,25.6242,34209.4285
2012-08-31 10:35:00,45.79,45.82,45.73,45.73,48950.07648449451,25.6242,25.641,25.5907,25.5907,48950.0765
2012-08-31 10:40:00,45.76,45.81,45.75,45.76,52704.769851202895,25.6074,25.6354,25.6019,25.6074,52704.7699
2012-08-31 10:45:00,45.77,45.78,45.74,45.75,58823.52941176471,25.613,25.6186,25.5963,25.6019,58823.5294
2012-08-31 10:50:00,45.75,45.76,45.71,45.76,27117.22987067168,25.6019,25.6074,25.5795,25.6074,27117.2299
2012-08-31 10:55:00,45.76,45.82,45.75,45.79,36434.431928799895,25.6074,25.641,25.6019,25.6242,36434.4319
2012-08-31 11:00:00,45.81,45.88,45.81,45.86,29898.484216381592,25.6354,25.6746,25.6354,25.6634,29898.4842
2012-08-31 11:05:00,45.85,45.86,45.79,45.85,21971.90933110833,25.6578,25.6634,25.6242,25.6578,21971.9093
2012-08-31 11:10:00,45.85,45.88,45.81,45.83,28925.04519538312,25.6578,25.6746,25.6354,25.6466,28925.0452
2012-08-31 11:15:00,45.81,45.85,45.8,45.85,33653.17758308998,25.6354,25.6578,25.6298,25.6578,33653.1776
2012-08-31 11:20:00,45.85,45.89,45.84,45.85,27395.355305242665,25.6578,25.6802,25.6522,25.6578,27395.3553
2012-08-31 11:25:00,45.84,45.84,45.8,45.8,23779.724655819777,25.6522,25.6522,25.6298,25.6298,23779.7247
2012-08-31 11:30:00,45.81,45.84,45.76,45.79,36712.557363370885,25.6354,25.6522,25.6074,25.6242,36712.5574
2012-08-31 11:35:00,45.78,45.81,45.76,45.79,41162.564316506745,25.6186,25.6354,25.6074,25.6242,41162.5643
2012-08-31 11:40:00,45.8,45.81,45.77,45.79,21137.53302739536,25.6298,25.6354,25.613,25.6242,21137.533
2012-08-31 11:45:00,45.78,45.81,45.76,45.79,15018.773466833543,25.6186,25.6354,25.6074,25.6242,15018.7735
2012-08-31 11:50:00,45.76,45.81,45.73,45.81,28229.73160895564,25.6074,25.6354,25.5907,25.6354,28229.7316
2012-08-31 11:55:00,45.81,45.81,45.73,45.73,14879.710749548049,25.6354,25.6354,25.5907,25.5907,14879.7107
2012-08-31 12:00:00,45.73,45.8,45.72,45.76,13767.209011264082,25.5907,25.6298,25.5851,25.6074,13767.209
2012-08-31 12:05:00,45.79,45.81,45.67,45.68,29342.23334723961,25.6242,25.6354,25.5571,25.5627,29342.2333
2012-08-31 12:10:00,45.67,45.67,45.58,45.61,26700.041718815188,25.5571,25.5571,25.5067,25.5235,26700.0417
2012-08-31 12:15:00,45.6,45.65,45.56,45.63,26004.72813238771,25.5179,25.5459,25.4955,25.5347,26004.7281
2012-08-31 12:20:00,45.63,45.63,45.55,45.55,51175.079961062445,25.5347,25.5347,25.4899,25.4899,51175.08
2012-08-31 12:25:00,45.57,45.58,45.54,45.56,20720.34487553887,25.5011,25.5067,25.4843,25.4955,20720.3449
2012-08-31 12:30:00,45.55,45.61,45.53,45.59,38798.49812265332,25.4899,25.5235,25.4787,25.5123,38798.4981
2012-08-31 12:35:00,45.58,45.61,45.57,45.58,17660.96509525796,25.5067,25.5235,25.5011,25.5067,17660.9651
2012-08-31 12:40:00,45.59,45.63,45.59,45.62,7787.512167987763,25.5123,25.5347,25.5123,25.5291,7787.5122
2012-08-31 12:45:00,45.61,45.64,45.61,45.63,15575.024335975526,25.5235,25.5403,25.5235,25.5347,15575.0243
2012-08-31 12:50:00,45.64,45.66,45.62,45.64,22250.034765679324,25.5403,25.5515,25.5291,25.5403,22250.0348
2012-08-31 12:55:00,45.63,45.65,45.62,45.64,9178.13934084272,25.5347,25.5459,25.5291,25.5403,9178.1393
2012-08-31 13:00:00,45.64,45.65,45.58,45.6,21832.84661382284,25.5403,25.5459,25.5067,25.5179,21832.8466
2012-08-31 13:05:00,45.61,45.62,45.58,45.58,14740.648032262552,25.5235,25.5291,25.5067,25.5067,14740.648
2012-08-31 13:10:00,45.57,45.58,45.49,45.53,32957.8639966625,25.5011,25.5067,25.4564,25.4787,32957.864
2012-08-31 13:15:00,45.52,45.56,45.52,45.55,21276.595744680853,25.4731,25.4955,25.4731,25.4899,21276.5957
2012-08-31 13:20:00,45.55,45.57,45.53,45.54,28368.79432624113,25.4899,25.5011,25.4787,25.4843,28368.7943
2012-08-31 13:25:00,45.53,45.55,45.51,45.52,14879.710749548049,25.4787,25.4899,25.4675,25.4731,14879.7107
2012-08-31 13:30:00,45.52,45.54,45.51,45.53,12932.832707551106,25.4731,25.4843,25.4675,25.4787,12932.8327
2012-08-31 13:35:00,45.53,45.53,45.51,45.52,26004.72813238771,25.4787,25.4787,25.4675,25.4731,26004.7281
2012-08-31 13:40:00,45.51,45.54,45.51,45.52,11959.393686552636,25.4675,25.4843,25.4675,25.4731,11959.3937
2012-08-31 13:45:00,45.53,45.57,45.53,45.56,16131.275205117508,25.4787,25.5011,25.4787,25.4955,16131.2752
2012-08-31 13:50:00,45.57,45.66,45.56,45.66,16687.52607425949,25.5011,25.5515,25.4955,25.5515,16687.5261
2012-08-31 13:55:00,45.66,45.66,45.63,45.63,38937.560839938815,25.5515,25.5515,25.5347,25.5347,38937.5608
2012-08-31 14:00:00,45.63,45.67,45.63,45.66,33375.05214851898,25.5347,25.5571,25.5347,25.5515,33375.0521
2012-08-31 14:05:00,45.66,45.69,45.66,45.69,18217.215964399948,25.5515,25.5683,25.5515,25.5683,18217.216
2012-08-31 14:10:00,45.69,45.7,45.63,45.65,29898.484216381592,25.5683,25.5739,25.5347,25.5459,29898.4842
2012-08-31 14:15:00,45.63,45.71,45.63,45.7,32540.67584480601,25.5347,25.5795,25.5347,25.5739,32540.6758
2012-08-31 14:20:00,45.71,45.73,45.71,45.73,22110.97204839383,25.5795,25.5907,25.5795,25.5907,22110.972
2012-08-31 14:25:00,45.73,45.75,45.73,45.74,39354.748991795306,25.5907,25.6019,25.5907,25.5963,39354.749
2012-08-31 14:30:00,45.75,45.76,45.73,45.74,39215.68627450981,25.6019,25.6074,25.5907,25.5963,39215.6863
2012-08-31 14:35:00,45.74,45.76,45.73,45.76,20581.28215825337,25.5963,25.6074,25.5907,25.6074,20581.2822
2012-08-31 14:40:00,45.76,45.76,45.72,45.73,27951.60617438465,25.6074,25.6074,25.5851,25.5907,27951.6062
2012-08-31 14:45:00,45.73,45.76,45.72,45.76,33653.17758308998,25.5907,25.6074,25.5851,25.6074,33653.1776
2012-08-31 14:50:00,45.76,45.81,45.76,45.8,32540.67584480601,25.6074,25.6354,25.6074,25.6298,32540.6758
2012-08-31 14:55:00,45.79,45.81,45.77,45.81,30871.923237380062,25.6242,25.6354,25.613,25.6354,30871.9232
2012-08-31 15:00:00,45.8,45.8,45.73,45.74,40467.25073007927,25.6298,25.6298,25.5907,25.5963,40467.2507
2012-08-31 15:05:00,45.73,45.74,45.73,45.73,48115.70018078154,25.5907,25.5963,25.5907,25.5907,48115.7002
2012-08-31 15:10:00,45.73,45.76,45.73,45.75,77179.80809345015,25.5907,25.6074,25.5907,25.6019,77179.8081
2012-08-31 15:15:00,45.75,45.79,45.73,45.76,73146.98929217078,25.6019,25.6242,25.5907,25.6074,73146.9893
2012-08-31 15:20:00,45.76,45.76,45.73,45.73,53400.083437630376,25.6074,25.6074,25.5907,25.5907,53400.0834
2012-08-31 15:25:00,45.73,45.75,45.7,45.73,32123.48769294952,25.5907,25.6019,25.5739,25.5907,32123.4877
2012-08-31 15:30:00,45.74,45.74,45.67,45.68,41718.81518564873,25.5963,25.5963,25.5571,25.5627,41718.8152
2012-08-31 15:35:00,45.68,45.74,45.68,45.74,75093.86733416772,25.5627,25.5963,25.5627,25.5963,75093.8673
2012-08-31 15:40:00,45.75,45.78,45.73,45.76,81490.75232930052,25.6019,25.6186,25.5907,25.6074,81490.7523
2012-08-31 15:45:00,45.76,45.79,45.76,45.78,78014.18439716313,25.6074,25.6242,25.6074,25.6186,78014.1844
2012-08-31 15:50:00,45.77,45.86,45.76,45.84,71061.04853288834,25.613,25.6634,25.6074,25.6522,71061.0485
2012-08-31 15:55:00,45.86,45.91,45.8,45.8,285495.75858712284,25.6634,25.6914,25.6298,25.6298,285495.7586
2012-09-04 09:30:00,45.65,45.8,45.61,45.64,106104.85328883328,25.5459,25.6298,25.5235,25.5403,106104.8533
2012-09-04 09:35:00,45.63,45.73,45.53,45.63,101515.78361841192,25.5347,25.5907,25.4787,25.5347,101515.7836
2012-09-04 09:40:00,45.63,45.65,45.42,45.42,57850.09039076624,25.5347,25.5459,25.4172,25.4172,57850.0904
2012-09-04 09:45:00,45.4,45.6,45.38,45.58,74537.61646502573,25.406,25.5179,25.3948,25.5067,74537.6165
2012-09-04 09:50:00,45.58,45.64,45.5,45.58,62300.0973439021,25.5067,25.5403,25.462,25.5067,62300.0973
2012-09-04 09:55:00,45.58,45.6,45.48,45.51,47698.51202892505,25.5067,25.5179,25.4508,25.4675,47698.512
2012-09-04 10:00:00,45.5,45.58,45.45,45.48,62717.2854957586,25.462,25.5067,25.434,25.4508,62717.2855
2012-09-04 10:05:00,45.5,45.5,45.37,45.38,67306.35516617996,25.462,25.462,25.3892,25.3948,67306.3552
2012-09-04 10:10:00,45.38,45.39,45.32,45.34,49506.327353636494,25.3948,25.4004,25.3612,25.3724,49506.3274
2012-09-04 10:15:00,45.34,45.36,45.3,45.34,57711.02767348074,25.3724,25.3836,25.35,25.3724,57711.0277
2012-09-04 10:20:00,45.36,45.38,45.3,45.37,42970.37964121819,25.3836,25.3948,25.35,25.3892,42970.3796
2012-09-04 10:25:00,45.38,45.38,45.32,45.35,48254.76289806704,25.3948,25.3948,25.3612,25.378,48254.7629
2012-09-04 10:30:00,45.35,45.38,45.27,45.37,45473.50855235712,25.378,25.3948,25.3332,25.3892,45473.5086
2012-09-04 10:35:00,45.36,45.4,45.3,45.39,66750.10429703796,25.3836,25.406,25.35,25.4004,66750.1043
2012-09-04 10:40:00,45.38,45.4,45.36,45.39,40745.37616465026,25.3948,25.406,25.3836,25.4004,40745.3762
2012-09-04 10:45:00,45.38,45.39,45.32,45.35,29064.107912668616,25.3948,25.4004,25.3612,25.378,29064.1079
2012-09-04 10:50:00,45.36,45.39,45.3,45.3,41023.50159922125,25.3836,25.4004,25.35,25.35,41023.5016
2012-09-04 10:55:00,45.3,45.31,45.22,45.25,47698.51202892505,25.35,25.3556,25.3053,25.3221,47698.512
2012-09-04 11:00:00,45.24,45.27,45.22,45.25,21832.84661382284,25.3165,25.3332,25.3053,25.3221,21832.8466
2012-09-04 11:05:00,45.27,45.3,45.23,45.24,33931.30301766097,25.3332,25.35,25.3109,25.3165,33931.303
2012-09-04 11:10:00,45.24,45.27,45.23,45.25,33653.17758308998,25.3165,25.3332,25.3109,25.3221,33653.1776
2012-09-04 11:15:00,45.25,45.32,45.25,45.32,25031.28911138924,25.3221,25.3612,25.3221,25.3612,25031.2891
2012-09-04 11:20:00,45.31,45.31,45.24,45.26,40189.12529550828,25.3556,25.3556,25.3165,25.3276,40189.1253
2012-09-04 11:25:00,45.26,45.29,45.26,45.28,19885.96857182589,25.3276,25.3444,25.3276,25.3388,19885.9686
2012-09-04 11:30:00,45.29,45.29,45.26,45.27,23084.4110693923,25.3444,25.3444,25.3276,25.3332,23084.4111
2012-09-04 11:35:00,45.27,45.27,45.22,45.22,36712.557363370885,25.3332,25.3332,25.3053,25.3053,36712.5574
2012-09-04 11:40:00,45.22,45.22,45.16,45.17,38520.37268808233,25.3053,25.3053,25.2717,25.2773,38520.3727
2012-09-04 11:45:00,45.16,45.19,45.14,45.16,31845.362258378533,25.2717,25.2885,25.2605,25.2717,31845.3623
2012-09-04 11:50:00,45.16,45.22,45.15,45.22,16826.58879154499,25.2717,25.3053,25.2661,25.3053,16826.5888
2012-09-04 11:55:00,45.22,45.26,45.21,45.21,19746.9058545404,25.3053,25.3276,25.2997,25.2997,19746.9059
2012-09-04 12:00:00,45.21,45.22,45.15,45.15,22110.97204839383,25.2997,25.3053,25.2661,25.2661,22110.972
2012-09-04 12:05:00,45.15,45.19,45.12,45.14,37407.870949798365,25.2661,25.2885,25.2493,25.2605,37407.8709
2012-09-04 12:10:00,45.15,45.25,45.15,45.25,18356.27868168544,25.2661,25.3221,25.2661,25.3221,18356.2787
2012-09-04 12:15:00,45.25,45.3,45.24,45.25,20164.09400639689,25.3221,25.35,25.3165,25.3221,20164.094
2012-09-04 12:20:00,45.24,45.29,45.24,45.26,34487.553886802954,25.3165,25.3444,25.3165,25.3276,34487.5539
2012-09-04 12:25:00,45.25,45.28,45.25,45.28,14601.585314977056,25.3221,25.3388,25.3221,25.3388,14601.5853
2012-09-04 12:30:00,45.28,45.34,45.26,45.34,21693.78389653734,25.3388,25.3724,25.3276,25.3724,21693.7839
2012-09-04 12:35:00,45.32,45.36,45.3,45.36,12098.456403838132,25.3612,25.3836,25.35,25.3836,12098.4564
2012-09-04 12:40:00,45.37,45.39,45.36,45.36,14740.648032262552,25.3892,25.4004,25.3836,25.3836,14740.648
2012-09-04 12:45:00,45.36,45.36,45.3,45.32,20581.28215825337,25.3836,25.3836,25.35,25.3612,20581.2822
2012-09-04 12:50:00,45.32,45.32,45.29,45.3,16687.52607425949,25.3612,25.3612,25.3444,25.35,16687.5261
2012-09-04 12:55:00,45.3,45.34,45.28,45.34,27534.418022528163,25.35,25.3724,25.3388,25.3724,27534.418
2012-09-04 13:00:00,45.35,45.35,45.32,45.32,21137.53302739536,25.378,25.378,25.3612,25.3612,21137.533
2012-09-04 13:05:00,45.33,45.34,45.3,45.33,23640.66193853428,25.3668,25.3724,25.35,25.3668,23640.6619
2012-09-04 13:10:00,45.33,45.37,45.32,45.37,17243.776943401477,25.3668,25.3892,25.3612,25.3892,17243.7769
2012-09-04 13:15:00,45.37,45.38,45.35,45.37,25309.41454596023,25.3892,25.3948,25.378,25.3892,25309.4145
2012-09-04 13:20:00,45.38,45.4,45.37,45.4,35043.80475594493,25.3948,25.406,25.3892,25.406,35043.8048
2012-09-04 13:25:00,45.4,45.4,45.38,45.38,34626.61660408845,25.406,25.406,25.3948,25.3948,34626.6166
2012-09-04 13:30:00,45.38,45.4,45.37,45.38,56181.33778334029,25.3948,25.406,25.3892,25.3948,56181.3378
2012-09-04 13:35:00,45.38,45.4,45.33,45.33,27951.60617438465,25.3948,25.406,25.3668,25.3668,27951.6062
2012-09-04 13:40:00,45.33,45.37,45.33,45.37,24057.85009039077,25.3668,25.3892,25.3668,25.3892,24057.8501
2012-09-04 13:45:00,45.37,45.4,45.37,45.39,18495.341398970937,25.3892,25.406,25.3892,25.4004,18495.3414
2012-09-04 13:50:00,45.38,45.39,45.35,45.38,40606.313447364766,25.3948,25.4004,25.378,25.3948,40606.3134
2012-09-04 13:55:00,45.36,45.38,45.31,45.32,21554.721179251843,25.3836,25.3948,25.3556,25.3612,21554.7212
2012-09-04 14:00:00,45.32,45.33,45.27,45.29,21137.53302739536,25.3612,25.3668,25.3332,25.3444,21137.533
2012-09-04 14:05:00,45.29,45.35,45.29,45.33,27395.355305242665,25.3444,25.378,25.3444,25.3668,27395.3553
2012-09-04 14:10:00,45.33,45.34,45.32,45.33,31567.23682380754,25.3668,25.3724,25.3612,25.3668,31567.2368
2012-09-04 14:15:00,45.33,45.41,45.33,45.41,27256.29258795717,25.3668,25.4116,25.3668,25.4116,27256.2926
2012-09-04 14:20:00,45.41,45.44,45.39,45.42,27673.48073981365,25.4116,25.4284,25.4004,25.4172,27673.4807
2012-09-04 14:25:00,45.42,45.45,45.41,45.43,19468.780419969407,25.4172,25.434,25.4116,25.4228,19468.7804
2012-09-04 14:30:00,45.44,45.53,45.43,45.53,14045.334445835071,25.4284,25.4787,25.4228,25.4787,14045.3344
2012-09-04 14:35:00,45.54,45.64,45.53,45.61,48254.76289806704,25.4843,25.5403,25.4787,25.5235,48254.7629
2012-09-04 14:40:00,45.61,45.64,45.58,45.63,62717.2854957586,25.5235,25.5403,25.5067,25.5347,62717.2855
2012-09-04 14:45:00,45.61,45.61,45.54,45.56,29898.484216381592,25.5235,25.5235,25.4843,25.4955,29898.4842
2012-09-04 14:50:00,45.56,45.56,45.48,45.48,15018.773466833543,25.4955,25.4955,25.4508,25.4508,15018.7735
2012-09-04 14:55:00,45.48,45.51,45.45,45.45,31150.04867195105,25.4508,25.4675,25.434,25.434,31150.0487
2012-09-04 15:00:00,45.45,45.46,45.4,45.4,24753.163676818247,25.434,25.4396,25.406,25.406,24753.1637
2012-09-04 15:05:00,45.41,45.45,45.4,45.45,49506.327353636494,25.4116,25.434,25.406,25.434,49506.3274
2012-09-04 15:10:00,45.45,45.45,45.4,45.41,31150.04867195105,25.434,25.434,25.406,25.4116,31150.0487
2012-09-04 15:15:00,45.41,45.44,45.39,45.39,40884.43888193576,25.4116,25.4284,25.4004,25.4004,40884.4389
2012-09-04 15:20:00,45.39,45.4,45.38,45.38,52843.83256848839,25.4004,25.406,25.3948,25.3948,52843.8326
2012-09-04 15:25:00,45.38,45.42,45.32,45.42,57154.77680433876,25.3948,25.4172,25.3612,25.4172,57154.7768
2012-09-04 15:30:00,45.41,45.42,45.4,45.41,105409.5397024058,25.4116,25.4172,25.406,25.4116,105409.5397
2012-09-04 15:35:00,45.41,45.42,45.37,45.38,72868.86385759979,25.4116,25.4172,25.3892,25.3948,72868.8639
2012-09-04 15:40:00,45.38,45.43,45.38,45.4,62856.34821304409,25.3948,25.4228,25.3948,25.406,62856.3482
2012-09-04 15:45:00,45.4,45.42,45.35,45.35,77596.99624530664,25.406,25.4172,25.378,25.378,77596.9962
2012-09-04 15:50:00,45.35,45.37,45.32,45.32,147545.54303991102,25.378,25.3892,25.3612,25.3612,147545.543
2012-09-04 15:55:00,45.32,45.32,45.29,45.3,220692.53233208176,25.3612,25.3612,25.3444,25.35,220692.5323
2012-09-05 09:30:00,45.25,45.38,45.19,45.32,78987.6234181616,25.3221,25.3948,25.2885,25.3612,78987.6234
2012-09-05 09:35:00,45.35,45.48,45.33,45.38,89000.1390627173,25.378,25.4508,25.3668,25.3948,89000.1391
2012-09-05 09:40:00,45.38,45.38,45.21,45.26,56459.46321791128,25.3948,25.3948,25.2997,25.3276,56459.4632
2012-09-05 09:45:00,45.24,45.3,45.2,45.27,59101.6548463357,25.3165,25.35,25.2941,25.3332,59101.6548
2012-09-05 09:50:00,45.27,45.27,45.18,45.2,36156.3064942289,25.3332,25.3332,25.2829,25.2941,36156.3065
2012-09-05 09:55:00,45.19,45.27,45.19,45.25,30871.923237380062,25.2885,25.3332,25.2885,25.3221,30871.9232
2012-09-05 10:00:00,45.24,45.29,45.16,45.28,36712.557363370885,25.3165,25.3444,25.2717,25.3388,36712.5574
2012-09-05 10:05:00,45.28,45.28,45.2,45.25,125017.3828396607,25.3388,25.3388,25.2941,25.3221,125017.3828
2012-09-05 10:10:00,45.25,45.47,45.25,45.47,74815.74189959673,25.3221,25.4452,25.3221,25.4452,74815.7419
2012-09-05 10:15:00,45.45,45.46,45.39,45.41,48115.70018078154,25.434,25.4396,25.4004,25.4116,48115.7002
2012-09-05 10:20:00,45.42,45.5,45.42,45.48,125434.5709915172,25.4172,25.462,25.4172,25.4508,125434.571
2012-09-05 10:25:00,45.48,45.54,45.48,45.53,80795.43874287304,25.4508,25.4843,25.4508,25.4787,80795.4387
2012-09-05 10:30:00,45.55,45.59,45.52,45.55,51036.01724377695,25.4899,25.5123,25.4731,25.4899,51036.0172
2012-09-05 10:35:00,45.57,45.62,45.55,45.61,44917.25768321513,25.5011,25.5291,25.4899,25.5235,44917.2577
2012-09-05 10:40:00,45.61,45.74,45.59,45.73,139897.09358920876,25.5235,25.5963,25.5123,25.5907,139897.0936
2012-09-05 10:45:00,45.74,45.76,45.68,45.72,73564.17744402726,25.5963,25.6074,25.5627,25.5851,73564.1774
2012-09-05 10:50:00,45.72,45.74,45.7,45.72,86636.07286886386,25.5851,25.5963,25.5739,25.5851,86636.0729
2012-09-05 10:55:00,45.72,45.76,45.57,45.59,37964.12181894034,25.5851,25.6074,25.5011,25.5123,37964.1218
2012-09-05 11:00:00,45.58,45.6,45.55,45.55,22528.16020025032,25.5067,25.5179,25.4899,25.4899,22528.1602
2012-09-05 11:05:00,45.55,45.59,45.55,45.57,17800.02781254346,25.4899,25.5123,25.4899,25.5011,17800.0278
2012-09-05 11:10:00,45.58,45.63,45.57,45.59,25448.477263245724,25.5067,25.5347,25.5011,25.5123,25448.4773
2012-09-05 11:15:00,45.58,45.62,45.56,45.62,17939.090529828954,25.5067,25.5291,25.4955,25.5291,17939.0905
2012-09-05 11:20:00,45.63,45.63,45.57,45.59,28368.79432624113,25.5347,25.5347,25.5011,25.5123,28368.7943
2012-09-05 11:25:00,45.61,45.66,45.58,45.66,32262.550410235017,25.5235,25.5515,25.5067,25.5515,32262.5504
2012-09-05 11:30:00,45.66,45.69,45.64,45.65,16131.275205117508,25.5515,25.5683,25.5403,25.5459,16131.2752
2012-09-05 11:35:00,45.66,45.68,45.64,45.68,14462.52259769156,25.5515,25.5627,25.5403,25.5627,14462.5226
2012-09-05 11:40:00,45.68,45.68,45.63,45.63,25587.539980531223,25.5627,25.5627,25.5347,25.5347,25587.54
2012-09-05 11:45:00,45.63,45.63,45.59,45.61,22528.16020025032,25.5347,25.5347,25.5123,25.5235,22528.1602
2012-09-05 11:50:00,45.6,45.62,45.59,45.61,15853.149770546515,25.5179,25.5291,25.5123,25.5235,15853.1498
2012-09-05 11:55:00,45.6,45.62,45.58,45.61,10707.829230983174,25.5179,25.5291,25.5067,25.5235,10707.8292
2012-09-05 12:00:00,45.61,45.61,45.59,45.61,10846.89194826867,25.5235,25.5235,25.5123,25.5235,10846.8919
2012-09-05 12:05:00,45.6,45.62,45.59,45.62,15714.087053261022,25.5179,25.5291,25.5123,25.5291,15714.0871
2012-09-05 12:10:00,45.62,45.63,45.61,45.63,13350.020859407594,25.5291,25.5347,25.5235,25.5347,13350.0209
2012-09-05 12:15:00,45.63,45.63,45.61,45.61,12932.832707551106,25.5347,25.5347,25.5235,25.5235,12932.8327
2012-09-05 12:20:00,45.61,45.63,45.61,45.63,11681.268251981644,25.5235,25.5347,25.5235,25.5347,11681.2683
2012-09-05 12:25:00,45.62,45.62,45.6,45.61,9595.327492699207,25.5291,25.5291,25.5179,25.5235,9595.3275
2012-09-05 12:30:00,45.61,45.61,45.59,45.6,12932.832707551106,25.5235,25.5235,25.5123,25.5179,12932.8327
2012-09-05 12:35:00,45.59,45.63,45.59,45.6,18217.215964399948,25.5123,25.5347,25.5123,25.5179,18217.216
2012-09-05 12:40:00,45.61,45.63,45.6,45.62,16826.58879154499,25.5235,25.5347,25.5179,25.5291,16826.5888
2012-09-05 12:45:00,45.62,45.63,45.61,45.62,11681.268251981644,25.5291,25.5347,25.5235,25.5291,11681.2683
2012-09-05 12:50:00,45.63,45.63,45.61,45.63,8760.951188986233,25.5347,25.5347,25.5235,25.5347,8760.9512
2012-09-05 12:55:00,45.63,45.66,45.62,45.66,26839.104436100683,25.5347,25.5515,25.5291,25.5515,26839.1044
2012-09-05 13:00:00,45.64,45.66,45.64,45.64,31289.111389236547,25.5403,25.5515,25.5403,25.5403,31289.1114
2012-09-05 13:05:00,45.65,45.65,45.59,45.59,7648.449450702267,25.5459,25.5459,25.5123,25.5123,7648.4495
2012-09-05 13:10:00,45.6,45.6,45.57,45.59,26839.104436100683,25.5179,25.5179,25.5011,25.5123,26839.1044
2012-09-05 13:15:00,45.6,45.62,45.6,45.61,10012.515644555697,25.5179,25.5291,25.5179,25.5235,10012.5156
2012-09-05 13:20:00,45.61,45.61,45.58,45.59,8343.763037129745,25.5235,25.5235,25.5067,25.5123,8343.763
2012-09-05 13:25:00,45.6,45.61,45.58,45.58,10707.829230983174,25.5179,25.5235,25.5067,25.5067,10707.8292
2012-09-05 13:30:00,45.57,45.58,45.52,45.53,14601.585314977056,25.5011,25.5067,25.4731,25.4787,14601.5853
2012-09-05 13:35:00,45.52,45.52,45.49,45.5,16548.463356973996,25.4731,25.4731,25.4564,25.462,16548.4634
2012-09-05 13:40:00,45.49,45.49,45.48,45.48,44778.19496592964,25.4564,25.4564,25.4508,25.4508,44778.195
2012-09-05 13:45:00,45.48,45.5,45.45,45.46,83854.81852315395,25.4508,25.462,25.434,25.4396,83854.8185
2012-09-05 13:50:00,45.46,45.46,45.43,45.43,29620.3587818106,25.4396,25.4396,25.4228,25.4228,29620.3588
2012-09-05 13:55:00,45.42,45.49,45.41,45.48,37685.99638436936,25.4172,25.4564,25.4116,25.4508,37685.9964
2012-09-05 14:00:00,45.48,45.49,45.45,45.48,31150.04867195105,25.4508,25.4564,25.434,25.4508,31150.0487
2012-09-05 14:05:00,45.47,45.5,45.46,45.5,11820.33096926714,25.4452,25.462,25.4396,25.462,11820.331
2012-09-05 14:10:00,45.5,45.5,45.47,45.48,16409.4006396885,25.462,25.462,25.4452,25.4508,16409.4006
2012-09-05 14:15:00,45.48,45.54,45.48,45.52,16409.4006396885,25.4508,25.4843,25.4508,25.4731,16409.4006
2012-09-05 14:20:00,45.52,45.55,45.51,45.54,16826.58879154499,25.4731,25.4899,25.4675,25.4843,16826.5888
2012-09-05 14:25:00,45.55,45.58,45.53,45.55,17382.839660686972,25.4899,25.5067,25.4787,25.4899,17382.8397
2012-09-05 14:30:00,45.55,45.59,45.55,45.58,16687.52607425949,25.4899,25.5123,25.4899,25.5067,16687.5261
2012-09-05 14:35:00,45.58,45.63,45.58,45.6,104157.97524683631,25.5067,25.5347,25.5067,25.5179,104157.9752
2012-09-05 14:40:00,45.6,45.62,45.6,45.61,17243.776943401477,25.5179,25.5291,25.5179,25.5235,17243.7769
2012-09-05 14:45:00,45.61,45.63,45.6,45.61,15575.024335975526,25.5235,25.5347,25.5179,25.5235,15575.0243
2012-09-05 14:50:00,45.6,45.63,45.6,45.63,13906.271728549576,25.5179,25.5347,25.5179,25.5347,13906.2717
2012-09-05 14:55:00,45.63,45.65,45.61,45.63,29620.3587818106,25.5347,25.5459,25.5235,25.5347,29620.3588
2012-09-05 15:00:00,45.63,45.63,45.59,45.6,29203.17062995411,25.5347,25.5347,25.5123,25.5179,29203.1706
2012-09-05 15:05:00,45.58,45.59,45.54,45.59,23084.4110693923,25.5067,25.5123,25.4843,25.5123,23084.4111
2012-09-05 15:10:00,45.6,45.61,45.55,45.56,25448.477263245724,25.5179,25.5235,25.4899,25.4955,25448.4773
2012-09-05 15:15:00,45.57,45.58,45.54,45.58,27534.418022528163,25.5011,25.5067,25.4843,25.5067,27534.418
2012-09-05 15:20:00,45.58,45.59,45.55,45.56,31010.98595466556,25.5067,25.5123,25.4899,25.4955,31010.986
2012-09-05 15:25:00,45.57,45.6,45.57,45.59,31428.174106522045,25.5011,25.5179,25.5011,25.5123,31428.1741
2012-09-05 15:30:00,45.58,45.59,45.55,45.58,50201.640940063975,25.5067,25.5123,25.4899,25.5067,50201.6409
2012-09-05 15:35:00,45.59,45.61,45.57,45.58,50757.891809205954,25.5123,25.5235,25.5011,25.5067,50757.8918
2012-09-05 15:40:00,45.58,45.61,45.58,45.6,57015.71408705327,25.5067,25.5235,25.5067,25.5179,57015.7141
2012-09-05 15:45:00,45.58,45.6,45.54,45.57,75928.24363788069,25.5067,25.5179,25.4843,25.5011,75928.2436
2012-09-05 15:50:00,45.57,45.58,45.54,45.55,58267.27854262273,25.5011,25.5067,25.4843,25.4899,58267.2785
2012-09-05 15:55:00,45.55,45.59,45.52,45.55,236823.8075371993,25.4899,25.5123,25.4731,25.4899,236823.8075
2012-09-06 09:30:00,45.86,46.02,45.76,45.93,106243.91600611876,25.6634,25.7529,25.6074,25.7026,106243.916
2012-09-06 09:35:00,45.92,46.08,45.87,46.06,61465.72104018913,25.697,25.7865,25.669,25.7753,61465.721
2012-09-06 09:40:00,46.06,46.17,46.02,46.08,52426.64441663191,25.7753,25.8369,25.7529,25.7865,52426.6444
2012-09-06 09:45:00,46.08,46.25,46.08,46.25,50062.57822277848,25.7865,25.8817,25.7865,25.8817,50062.5782
2012-09-06 09:50:00,46.25,46.3,46.18,46.22,71895.42483660132,25.8817,25.9096,25.8425,25.8649,71895.4248
2012-09-06 09:55:00,46.22,46.22,46.15,46.19,54512.58517591434,25.8649,25.8649,25.8257,25.8481,54512.5852
2012-09-06 10:00:00,46.19,46.39,46.18,46.37,109998.60937282717,25.8481,25.96,25.8425,25.9488,109998.6094
2012-09-06 10:05:00,46.36,46.43,46.33,46.38,58128.21582533723,25.9432,25.9824,25.9264,25.9544,58128.2158
2012-09-06 10:10:00,46.38,46.44,46.38,46.4,56042.2750660548,25.9544,25.988,25.9544,25.9656,56042.2751
2012-09-06 10:15:00,46.4,46.45,46.38,46.4,52843.83256848839,25.9656,25.9936,25.9544,25.9656,52843.8326
2012-09-06 10:20:00,46.4,46.42,46.37,46.41,102211.0972048394,25.9656,25.9768,25.9488,25.9712,102211.0972
2012-09-06 10:25:00,46.4,46.55,46.4,46.53,158392.43498817968,25.9656,26.0495,25.9656,26.0383,158392.435
2012-09-06 10:30:00,46.53,46.58,46.5,46.5,90668.89167014325,26.0383,26.0663,26.0216,26.0216,90668.8917
2012-09-06 10:35:00,46.5,46.57,46.48,46.56,76901.68265887916,26.0216,26.0607,26.0104,26.0551,76901.6827
2012-09-06 10:40:00,46.55,46.63,46.52,46.6,81907.94048115701,26.0495,26.0943,26.0327,26.0775,81907.9405
2012-09-06 10:45:00,46.6,46.68,46.6,46.68,46307.88485607009,26.0775,26.1223,26.0775,26.1223,46307.8849
2012-09-06 10:50:00,46.68,46.71,46.6,46.63,95118.8986232791,26.1223,26.1391,26.0775,26.0943,95118.8986
2012-09-06 10:55:00,46.63,46.73,46.63,46.73,44500.06953135865,26.0943,26.1503,26.0943,26.1503,44500.0695
2012-09-06 11:00:00,46.72,46.74,46.6,46.6,62856.34821304409,26.1447,26.1559,26.0775,26.0775,62856.3482
2012-09-06 11:05:00,46.6,46.71,46.57,46.64,76067.30635516619,26.0775,26.1391,26.0607,26.0999,76067.3064
2012-09-06 11:10:00,46.66,46.69,46.66,46.67,54790.71061048533,26.1111,26.1279,26.1111,26.1167,54790.7106
2012-09-06 11:15:00,46.66,46.72,46.66,46.71,41579.75246836324,26.1111,26.1447,26.1111,26.1391,41579.7525
2012-09-06 11:20:00,46.71,46.74,46.7,46.73,31845.362258378533,26.1391,26.1559,26.1335,26.1503,31845.3623
2012-09-06 11:25:00,46.72,46.78,46.66,46.78,77457.93352802114,26.1447,26.1782,26.1111,26.1782,77457.9335
2012-09-06 11:30:00,46.77,46.78,46.69,46.71,48254.76289806704,26.1726,26.1782,26.1279,26.1391,48254.7629
2012-09-06 11:35:00,46.71,46.78,46.7,46.76,30454.73508552357,26.1391,26.1782,26.1335,26.1671,30454.7351
2012-09-06 11:40:00,46.76,46.77,46.73,46.73,37129.74551522737,26.1671,26.1726,26.1503,26.1503,37129.7455
2012-09-06 11:45:00,46.72,46.75,46.68,46.68,32818.801279377,26.1447,26.1615,26.1223,26.1223,32818.8013
2012-09-06 11:50:00,46.68,46.72,46.63,46.63,38242.24725351133,26.1223,26.1447,26.0943,26.0943,38242.2473
2012-09-06 11:55:00,46.64,46.69,46.62,46.63,96926.71394799056,26.0999,26.1279,26.0887,26.0943,96926.7139
2012-09-06 12:00:00,46.63,46.68,46.6,46.64,67862.60603532194,26.0943,26.1223,26.0775,26.0999,67862.606
2012-09-06 12:05:00,46.65,46.66,46.58,46.58,28925.04519538312,26.1055,26.1111,26.0663,26.0663,28925.0452
2012-09-06 12:10:00,46.58,46.6,46.5,46.5,27256.29258795717,26.0663,26.0775,26.0216,26.0216,27256.2926
2012-09-06 12:15:00,46.5,46.53,46.48,46.48,26560.979001529693,26.0216,26.0383,26.0104,26.0104,26560.979
2012-09-06 12:20:00,46.49,46.5,46.43,46.46,32818.801279377,26.016,26.0216,25.9824,25.9992,32818.8013
2012-09-06 12:25:00,46.45,46.51,46.44,46.45,15853.149770546515,25.9936,26.0272,25.988,25.9936,15853.1498
2012-09-06 12:30:00,46.45,46.48,46.45,46.46,11820.33096926714,25.9936,26.0104,25.9936,25.9992,11820.331
2012-09-06 12:35:00,46.47,46.51,46.47,46.49,18356.27868168544,26.0048,26.0272,26.0048,26.016,18356.2787
2012-09-06 12:40:00,46.49,46.49,46.45,46.48,26560.979001529693,26.016,26.016,25.9936,26.0104,26560.979
2012-09-06 12:45:00,46.48,46.49,46.45,46.45,14045.334445835071,26.0104,26.016,25.9936,25.9936,14045.3344
2012-09-06 12:50:00,46.46,46.48,46.44,46.44,15018.773466833543,25.9992,26.0104,25.988,25.988,15018.7735
2012-09-06 12:55:00,46.44,46.44,46.39,46.4,24196.912807676264,25.988,25.988,25.96,25.9656,24196.9128
2012-09-06 13:00:00,46.4,46.4,46.35,46.35,66471.97886246697,25.9656,25.9656,25.9376,25.9376,66471.9789
2012-09-06 13:05:00,46.35,46.43,46.33,46.37,45195.38311778613,25.9376,25.9824,25.9264,25.9488,45195.3831
2012-09-06 13:10:00,46.37,46.43,46.35,46.43,24892.22639410374,25.9488,25.9824,25.9376,25.9824,24892.2264
2012-09-06 13:15:00,46.45,46.45,46.36,46.37,17521.902377972467,25.9936,25.9936,25.9432,25.9488,17521.9024
2012-09-06 13:20:00,46.37,46.41,46.32,46.35,46586.01029064108,25.9488,25.9712,25.9208,25.9376,46586.0103
2012-09-06 13:25:00,46.34,46.36,46.32,46.35,33375.05214851898,25.932,25.9432,25.9208,25.9376,33375.0521
2012-09-06 13:30:00,46.35,46.35,46.2,46.21,51731.33083020442,25.9376,25.9376,25.8537,25.8593,51731.3308
2012-09-06 13:35:00,46.22,46.26,46.2,46.2,56737.58865248227,25.8649,25.8873,25.8537,25.8537,56737.5887
2012-09-06 13:40:00,46.21,46.29,46.19,46.27,38242.24725351133,25.8593,25.904,25.8481,25.8928,38242.2473
2012-09-06 13:45:00,46.27,46.31,46.25,46.28,36295.36921151439,25.8928,25.9152,25.8817,25.8984,36295.3692
2012-09-06 13:50:00,46.27,46.38,46.27,46.3,111111.11111111112,25.8928,25.9544,25.8928,25.9096,111111.1111
2012-09-06 13:55:00,46.31,46.38,46.3,46.35,31150.04867195105,25.9152,25.9544,25.9096,25.9376,31150.0487
2012-09-06 14:00:00,46.36,46.36,46.29,46.3,36573.49464608539,25.9432,25.9432,25.904,25.9096,36573.4946
2012-09-06 14:05:00,46.3,46.32,46.22,46.25,47976.63746349604,25.9096,25.9208,25.8649,25.8817,47976.6375
2012-09-06 14:10:00,46.24,46.3,46.17,46.23,88304.82547628981,25.8761,25.9096,25.8369,25.8705,88304.8255
2012-09-06 14:15:00,46.23,46.25,46.17,46.19,72312.6129884578,25.8705,25.8817,25.8369,25.8481,72312.613
2012-09-06 14:20:00,46.19,46.21,46.12,46.13,71756.36211931582,25.8481,25.8593,25.8089,25.8145,71756.3621
2012-09-06 14:25:00,46.13,46.19,46.11,46.19,33792.24030037547,25.8145,25.8481,25.8033,25.8481,33792.2403
2012-09-06 14:30:00,46.18,46.18,46.16,46.17,23918.78737310527,25.8425,25.8425,25.8313,25.8369,23918.7874
2012-09-06 14:35:00,46.17,46.22,46.13,46.19,78848.5607008761,25.8369,25.8649,25.8145,25.8481,78848.5607
2012-09-06 14:40:00,46.19,46.21,46.16,46.19,37546.93366708386,25.8481,25.8593,25.8313,25.8481,37546.9337
2012-09-06 14:45:00,46.19,46.21,46.15,46.21,30871.923237380062,25.8481,25.8593,25.8257,25.8593,30871.9232
2012-09-06 14:50:00,46.21,46.23,46.17,46.23,42275.06605479072,25.8593,25.8705,25.8369,25.8705,42275.0661
2012-09-06 14:55:00,46.23,46.24,46.12,46.13,47559.44931163955,25.8705,25.8761,25.8089,25.8145,47559.4493
2012-09-06 15:00:00,46.12,46.18,46.12,46.17,41440.68975107774,25.8089,25.8425,25.8089,25.8369,41440.6898
2012-09-06 15:05:00,46.17,46.19,46.14,46.14,28229.73160895564,25.8369,25.8481,25.8201,25.8201,28229.7316
2012-09-06 15:10:00,46.14,46.17,46.14,46.15,43526.63051036018,25.8201,25.8369,25.8201,25.8257,43526.6305
2012-09-06 15:15:00,46.14,46.19,46.14,46.16,43387.56779307468,25.8201,25.8481,25.8201,25.8313,43387.5678
2012-09-06 15:20:00,46.16,46.18,46.13,46.15,47281.32387706856,25.8313,25.8425,25.8145,25.8257,47281.3239
2012-09-06 15:25:00,46.15,46.18,46.12,46.12,75232.93005145321,25.8257,25.8425,25.8089,25.8089,75232.9301
2012-09-06 15:30:00,46.12,46.17,46.12,46.15,138645.52913363927,25.8089,25.8369,25.8089,25.8257,138645.5291
2012-09-06 15:35:00,46.15,46.16,46.07,46.09,139201.78000278128,25.8257,25.8313,25.7809,25.7921,139201.78
2012-09-06 15:40:00,46.09,46.13,46.04,46.08,124461.13197051872,25.7921,25.8145,25.7641,25.7865,124461.132
2012-09-06 15:45:00,46.07,46.08,46.02,46.04,132804.89500764845,25.7809,25.7865,25.7529,25.7641,132804.895
2012-09-06 15:50:00,46.04,46.09,45.99,46.0,301348.9083576693,25.7641,25.7921,25.7362,25.7418,301348.9084
2012-09-06 15:55:00,46.0,46.09,45.99,46.08,389931.85926853016,25.7418,25.7921,25.7362,25.7865,389931.8593
2012-09-07 09:30:00,46.26,46.32,46.14,46.3,136420.52565707135,25.8873,25.9208,25.8201,25.9096,136420.5257
2012-09-07 09:35:00,46.3,46.55,46.26,46.52,92476.70699485469,25.9096,26.0495,25.8873,26.0327,92476.707
2012-09-07 09:40:00,46.52,46.83,46.4,46.78,103601.72437769437,26.0327,26.2062,25.9656,26.1782,103601.7244
2012-09-07 09:45:00,46.78,46.9,46.75,46.83,69531.35864274789,26.1782,26.2454,26.1615,26.2062,69531.3586
2012-09-07 09:50:00,46.86,46.91,46.66,46.89,85662.63384786539,26.223,26.251,26.1111,26.2398,85662.6338
2012-09-07 09:55:00,46.89,46.9,46.65,46.73,57571.96495619525,26.2398,26.2454,26.1055,26.1503,57571.965
2012-09-07 10:00:00,46.72,46.88,46.72,46.78,71756.36211931582,26.1447,26.2342,26.1447,26.1782,71756.3621
2012-09-07 10:05:00,46.78,46.83,46.72,46.76,43665.69322764567,26.1782,26.2062,26.1447,26.1671,43665.6932
2012-09-07 10:10:00,46.76,46.79,46.69,46.71,61465.72104018913,26.1671,26.1838,26.1279,26.1391,61465.721
2012-09-07 10:15:00,46.71,46.85,46.7,46.85,88861.0763454318,26.1391,26.2174,26.1335,26.2174,88861.0763
2012-09-07 10:20:00,46.84,46.89,46.81,46.89,56181.33778334029,26.2118,26.2398,26.195,26.2398,56181.3378
2012-09-07 10:25:00,46.88,46.91,46.84,46.88,55207.89876234182,26.2342,26.251,26.2118,26.2342,55207.8988
2012-09-07 10:30:00,46.88,46.91,46.86,46.89,65776.6652760395,26.2342,26.251,26.223,26.2398,65776.6653
2012-09-07 10:35:00,46.89,46.96,46.89,46.94,55486.02419691281,26.2398,26.279,26.2398,26.2678,55486.0242
2012-09-07 10:40:00,46.94,46.99,46.92,46.98,35739.118342372414,26.2678,26.2958,26.2566,26.2902,35739.1183
2012-09-07 10:45:00,46.99,47.01,46.95,46.96,43387.56779307468,26.2958,26.307,26.2734,26.279,43387.5678
2012-09-07 10:50:00,46.96,47.07,46.96,47.04,47976.63746349604,26.279,26.3405,26.279,26.3237,47976.6375
2012-09-07 10:55:00,47.03,47.11,47.01,47.04,62717.2854957586,26.3181,26.3629,26.307,26.3237,62717.2855
2012-09-07 11:00:00,47.04,47.04,46.92,46.96,80656.37602558755,26.3237,26.3237,26.2566,26.279,80656.376
2012-09-07 11:05:00,46.96,46.99,46.92,46.94,44500.06953135865,26.279,26.2958,26.2566,26.2678,44500.0695
2012-09-07 11:10:00,46.94,47.01,46.94,46.99,69531.35864274789,26.2678,26.307,26.2678,26.2958,69531.3586
2012-09-07 11:15:00,46.98,47.0,46.95,46.96,44778.19496592964,26.2902,26.3014,26.2734,26.279,44778.195
2012-09-07 11:20:00,46.94,46.96,46.88,46.94,58128.21582533723,26.2678,26.279,26.2342,26.2678,58128.2158
2012-09-07 11:25:00,46.96,46.96,46.89,46.9,47976.63746349604,26.279,26.279,26.2398,26.2454,47976.6375
2012-09-07 11:30:00,46.91,46.96,46.86,46.86,45612.57126964261,26.251,26.279,26.223,26.223,45612.5713
2012-09-07 11:35:00,46.86,46.86,46.76,46.82,60770.40745376165,26.223,26.223,26.1671,26.2006,60770.4075
2012-09-07 11:40:00,46.82,46.84,46.76,46.81,77040.74537616466,26.2006,26.2118,26.1671,26.195,77040.7454
2012-09-07 11:45:00,46.8,46.81,46.78,46.81,51731.33083020442,26.1894,26.195,26.1782,26.195,51731.3308
2012-09-07 11:50:00,46.81,46.84,46.77,46.83,46168.8221387846,26.195,26.2118,26.1726,26.2062,46168.8221
2012-09-07 11:55:00,46.83,46.83,46.79,46.81,34487.553886802954,26.2062,26.2062,26.1838,26.195,34487.5539
2012-09-07 12:00:00,46.81,46.82,46.8,46.82,32401.613127520515,26.195,26.2006,26.1894,26.2006,32401.6131
2012-09-07 12:05:00,46.82,46.83,46.78,46.81,30454.73508552357,26.2006,26.2062,26.1782,26.195,30454.7351
2012-09-07 12:10:00,46.81,46.87,46.81,46.87,33792.24030037547,26.195,26.2286,26.195,26.2286,33792.2403
2012-09-07 12:15:00,46.87,46.91,46.85,46.91,32818.801279377,26.2286,26.251,26.2174,26.251,32818.8013
2012-09-07 12:20:00,46.91,46.91,46.85,46.89,18356.27868168544,26.251,26.251,26.2174,26.2398,18356.2787
2012-09-07 12:25:00,46.89,46.92,46.86,46.87,32540.67584480601,26.2398,26.2566,26.223,26.2286,32540.6758
2012-09-07 12:30:00,46.87,46.92,46.87,46.92,22389.09748296482,26.2286,26.2566,26.2286,26.2566,22389.0975
2012-09-07 12:35:00,46.92,46.94,46.87,46.89,57015.71408705327,26.2566,26.2678,26.2286,26.2398,57015.7141
2012-09-07 12:40:00,46.89,46.89,46.82,46.82,35321.93019051592,26.2398,26.2398,26.2006,26.2006,35321.9302
2012-09-07 12:45:00,46.83,46.94,46.83,46.92,82186.065915728,26.2062,26.2678,26.2062,26.2566,82186.0659
2012-09-07 12:50:00,46.92,46.96,46.91,46.94,39215.68627450981,26.2566,26.279,26.251,26.2678,39215.6863
2012-09-07 12:55:00,46.94,46.96,46.92,46.96,33931.30301766097,26.2678,26.279,26.2566,26.279,33931.303
2012-09-07 13:00:00,46.95,46.99,46.94,46.99,42692.2542066472,26.2734,26.2958,26.2678,26.2958,42692.2542
2012-09-07 13:05:00,46.98,46.99,46.96,46.96,50757.891809205954,26.2902,26.2958,26.279,26.279,50757.8918
2012-09-07 13:10:00,46.96,47.05,46.96,47.05,36851.62008065638,26.279,26.3293,26.279,26.3293,36851.6201
2012-09-07 13:15:00,47.05,47.06,47.0,47.01,98178.27840356002,26.3293,26.3349,26.3014,26.307,98178.2784
2012-09-07 13:20:00,47.01,47.07,47.0,47.07,52982.89528577389,26.307,26.3405,26.3014,26.3405,52982.8953
2012-09-07 13:25:00,47.07,47.15,47.06,47.14,42970.37964121819,26.3405,26.3853,26.3349,26.3797,42970.3796
2012-09-07 13:30:00,47.14,47.17,47.13,47.16,65637.602558754,26.3797,26.3965,26.3741,26.3909,65637.6026
2012-09-07 13:35:00,47.16,47.25,47.14,47.24,124600.1946878042,26.3909,26.4413,26.3797,26.4357,124600.1947
2012-09-07 13:40:00,47.25,47.27,47.24,47.24,51314.14267834794,26.4413,26.4525,26.4357,26.4357,51314.1427
2012-09-07 13:45:00,47.24,47.26,47.22,47.25,13906.271728549576,26.4357,26.4469,26.4245,26.4413,13906.2717
2012-09-07 13:50:00,47.26,47.26,47.21,47.22,28368.79432624113,26.4469,26.4469,26.4189,26.4245,28368.7943
2012-09-07 13:55:00,47.21,47.26,47.21,47.24,35043.80475594493,26.4189,26.4469,26.4189,26.4357,35043.8048
2012-09-07 14:00:00,47.24,47.24,47.17,47.17,50340.70365734947,26.4357,26.4357,26.3965,26.3965,50340.7037
2012-09-07 14:05:00,47.17,47.21,47.17,47.21,57154.77680433876,26.3965,26.4189,26.3965,26.4189,57154.7768
2012-09-07 14:10:00,47.21,47.22,47.17,47.18,72451.6757057433,26.4189,26.4245,26.3965,26.4021,72451.6757
2012-09-07 14:15:00,47.18,47.2,47.17,47.17,136420.52565707135,26.4021,26.4133,26.3965,26.3965,136420.5257
2012-09-07 14:20:00,47.17,47.17,47.12,47.13,107356.41774440272,26.3965,26.3965,26.3685,26.3741,107356.4177
2012-09-07 14:25:00,47.14,47.17,47.14,47.15,36573.49464608539,26.3797,26.3965,26.3797,26.3853,36573.4946
2012-09-07 14:30:00,47.15,47.15,47.12,47.13,48671.95104992352,26.3853,26.3853,26.3685,26.3741,48671.951
2012-09-07 14:35:00,47.14,47.14,47.1,47.12,33653.17758308998,26.3797,26.3797,26.3573,26.3685,33653.1776
2012-09-07 14:40:00,47.12,47.13,47.1,47.11,30176.60965095258,26.3685,26.3741,26.3573,26.3629,30176.6097
2012-09-07 14:45:00,47.11,47.12,47.06,47.07,67306.35516617996,26.3629,26.3685,26.3349,26.3405,67306.3552
2012-09-07 14:50:00,47.07,47.12,47.07,47.09,74815.74189959673,26.3405,26.3685,26.3405,26.3517,74815.7419
2012-09-07 14:55:00,47.09,47.11,47.08,47.09,51453.20539563344,26.3517,26.3629,26.3461,26.3517,51453.2054
2012-09-07 15:00:00,47.09,47.12,47.07,47.11,80239.18787373106,26.3517,26.3685,26.3405,26.3629,80239.1879
2012-09-07 15:05:00,47.11,47.12,47.09,47.1,65637.602558754,26.3629,26.3685,26.3517,26.3573,65637.6026
2012-09-07 15:10:00,47.1,47.12,47.09,47.12,73007.92657488528,26.3573,26.3685,26.3517,26.3685,73007.9266
2012-09-07 15:15:00,47.12,47.13,47.11,47.12,73842.30287859826,26.3685,26.3741,26.3629,26.3685,73842.3029
2012-09-07 15:20:00,47.13,47.13,47.11,47.11,67723.54331803643,26.3741,26.3741,26.3629,26.3629,67723.5433
2012-09-07 15:25:00,47.12,47.14,47.11,47.14,53400.083437630376,26.3685,26.3797,26.3629,26.3797,53400.0834
2012-09-07 15:30:00,47.14,47.16,47.14,47.14,74537.61646502573,26.3797,26.3909,26.3797,26.3797,74537.6165
2012-09-07 15:35:00,47.14,47.14,47.11,47.13,81212.62689472953,26.3797,26.3797,26.3629,26.3741,81212.6269
2012-09-07 15:40:00,47.14,47.15,47.13,47.14,61743.846474760125,26.3797,26.3853,26.3741,26.3797,61743.8465
2012-09-07 15:45:00,47.14,47.25,47.14,47.24,120567.37588652484,26.3797,26.4413,26.3797,26.4357,120567.3759
2012-09-07 15:50:00,47.24,47.25,47.21,47.24,125851.75914337368,26.4357,26.4413,26.4189,26.4357,125851.7591
2012-09-07 15:55:00,47.24,47.27,47.22,47.27,322764.5668196357,26.4357,26.4525,26.4245,26.4525,322764.5668
2012-09-10 09:30:00,47.3,47.43,47.23,47.34,83159.50493672647,26.4692,26.542,26.4301,26.4916,83159.5049
2012-09-10 09:35:00,47.33,47.46,47.3,47.44,93311.08329856768,26.486,26.5588,26.4692,26.5476,93311.0833
2012-09-10 09:40:00,47.44,47.5,47.42,47.48,78987.6234181616,26.5476,26.5812,26.5364,26.57,78987.6234
2012-09-10 09:45:00,47.48,47.53,47.29,47.29,62995.41093032959,26.57,26.5979,26.4636,26.4636,62995.4109
2012-09-10 09:50:00,47.29,47.42,47.24,47.4,86357.94743429287,26.4636,26.5364,26.4357,26.5252,86357.9474
2012-09-10 09:55:00,47.4,47.45,47.32,47.32,50757.891809205954,26.5252,26.5532,26.4804,26.4804,50757.8918
2012-09-10 10:00:00,47.32,47.45,47.31,47.35,47003.19844249757,26.4804,26.5532,26.4748,26.4972,47003.1984
2012-09-10 10:05:00,47.34,47.37,47.31,47.32,54373.522458628846,26.4916,26.5084,26.4748,26.4804,54373.5225
2012-09-10 10:10:00,47.32,47.37,47.31,47.37,30176.60965095258,26.4804,26.5084,26.4748,26.5084,30176.6097
2012-09-10 10:15:00,47.37,47.43,47.34,47.43,71617.29940203032,26.5084,26.542,26.4916,26.542,71617.2994
2012-09-10 10:20:00,47.43,47.56,47.39,47.52,88861.0763454318,26.542,26.6147,26.5196,26.5924,88861.0763
2012-09-10 10:25:00,47.51,47.51,47.4,47.5,83298.56765401196,26.5868,26.5868,26.5252,26.5812,83298.5677
2012-09-10 10:30:00,47.5,47.57,47.47,47.5,54373.522458628846,26.5812,26.6203,26.5644,26.5812,54373.5225
2012-09-10 10:35:00,47.5,47.58,47.48,47.56,62856.34821304409,26.5812,26.6259,26.57,26.6147,62856.3482
2012-09-10 10:40:00,47.56,47.71,47.54,47.68,117507.99610624393,26.6147,26.6987,26.6035,26.6819,117507.9961
2012-09-10 10:45:00,47.68,47.76,47.67,47.73,57015.71408705327,26.6819,26.7267,26.6763,26.7099,57015.7141
2012-09-10 10:50:00,47.73,47.74,47.63,47.71,55903.2123487693,26.7099,26.7155,26.6539,26.6987,55903.2123
2012-09-10 10:55:00,47.7,47.71,47.62,47.65,133083.02044221945,26.6931,26.6987,26.6483,26.6651,133083.0204
2012-09-10 11:00:00,47.65,47.68,47.56,47.65,85384.5084132944,26.6651,26.6819,26.6147,26.6651,85384.5084
2012-09-10 11:05:00,47.65,47.7,47.56,47.7,38798.49812265332,26.6651,26.6931,26.6147,26.6931,38798.4981
2012-09-10 11:10:00,47.7,47.72,47.65,47.65,29620.3587818106,26.6931,26.7043,26.6651,26.6651,29620.3588
2012-09-10 11:15:00,47.66,47.71,47.66,47.68,23918.78737310527,26.6707,26.6987,26.6707,26.6819,23918.7874
2012-09-10 11:20:00,47.68,47.76,47.65,47.71,67167.29244889446,26.6819,26.7267,26.6651,26.6987,67167.2924
2012-09-10 11:25:00,47.71,47.73,47.69,47.72,26004.72813238771,26.6987,26.7099,26.6875,26.7043,26004.7281
2012-09-10 11:30:00,47.72,47.72,47.65,47.69,55903.2123487693,26.7043,26.7043,26.6651,26.6875,55903.2123
2012-09-10 11:35:00,47.69,47.71,47.65,47.67,78987.6234181616,26.6875,26.6987,26.6651,26.6763,78987.6234
2012-09-10 11:40:00,47.68,47.68,47.64,47.68,43248.50507578919,26.6819,26.6819,26.6595,26.6819,43248.5051
2012-09-10 11:45:00,47.68,47.72,47.65,47.71,29064.107912668616,26.6819,26.7043,26.6651,26.6987,29064.1079
2012-09-10 11:50:00,47.71,47.72,47.67,47.69,72868.86385759979,26.6987,26.7043,26.6763,26.6875,72868.8639
2012-09-10 11:55:00,47.69,47.76,47.68,47.75,28507.85704352664,26.6875,26.7267,26.6819,26.7211,28507.857
2012-09-10 12:00:00,47.76,47.76,47.7,47.71,34348.49116951745,26.7267,26.7267,26.6931,26.6987,34348.4912
2012-09-10 12:05:00,47.71,47.71,47.65,47.67,44361.00681407315,26.6987,26.6987,26.6651,26.6763,44361.0068
2012-09-10 12:10:00,47.66,47.67,47.61,47.66,24614.100959532752,26.6707,26.6763,26.6427,26.6707,24614.101
2012-09-10 12:15:00,47.65,47.65,47.63,47.64,33653.17758308998,26.6651,26.6651,26.6539,26.6595,33653.1776
2012-09-10 12:20:00,47.64,47.65,47.58,47.58,48811.01376720901,26.6595,26.6651,26.6259,26.6259,48811.0138
2012-09-10 12:25:00,47.58,47.65,47.58,47.61,41718.81518564873,26.6259,26.6651,26.6259,26.6427,41718.8152
2012-09-10 12:30:00,47.61,47.64,47.58,47.64,90112.64080100124,26.6427,26.6595,26.6259,26.6595,90112.6408
2012-09-10 12:35:00,47.63,47.7,47.6,47.7,119732.99958281186,26.6539,26.6931,26.6371,26.6931,119732.9996
2012-09-10 12:40:00,47.69,47.7,47.64,47.65,23640.66193853428,26.6875,26.6931,26.6595,26.6651,23640.6619
2012-09-10 12:45:00,47.65,47.72,47.64,47.71,22667.22291753581,26.6651,26.7043,26.6595,26.6987,22667.2229
2012-09-10 12:50:00,47.71,47.74,47.71,47.73,20998.47031010986,26.6987,26.7155,26.6987,26.7099,20998.4703
2012-09-10 12:55:00,47.73,47.74,47.71,47.71,11681.268251981644,26.7099,26.7155,26.6987,26.6987,11681.2683
2012-09-10 13:00:00,47.71,47.75,47.68,47.74,43526.63051036018,26.6987,26.7211,26.6819,26.7155,43526.6305
2012-09-10 13:05:00,47.74,47.76,47.73,47.74,18634.40411625643,26.7155,26.7267,26.7099,26.7155,18634.4041
2012-09-10 13:10:00,47.75,47.78,47.74,47.77,34487.553886802954,26.7211,26.7378,26.7155,26.7323,34487.5539
2012-09-10 13:15:00,47.78,47.78,47.76,47.76,19329.71770268392,26.7378,26.7378,26.7267,26.7267,19329.7177
2012-09-10 13:20:00,47.76,47.77,47.73,47.73,16826.58879154499,26.7267,26.7323,26.7099,26.7099,16826.5888
2012-09-10 13:25:00,47.74,47.78,47.73,47.78,44221.94409678766,26.7155,26.7378,26.7099,26.7378,44221.9441
2012-09-10 13:30:00,47.78,47.83,47.78,47.83,41579.75246836324,26.7378,26.7658,26.7378,26.7658,41579.7525
2012-09-10 13:35:00,47.84,47.84,47.73,47.77,38381.30997079684,26.7714,26.7714,26.7099,26.7323,38381.31
2012-09-10 13:40:00,47.77,47.78,47.73,47.77,67445.41788346544,26.7323,26.7378,26.7099,26.7323,67445.4179
2012-09-10 13:45:00,47.77,47.8,47.75,47.78,25309.41454596023,26.7323,26.749,26.7211,26.7378,25309.4145
2012-09-10 13:50:00,47.79,47.79,47.75,47.75,33375.05214851898,26.7434,26.7434,26.7211,26.7211,33375.0521
2012-09-10 13:55:00,47.75,47.83,47.75,47.78,119037.68599638436,26.7211,26.7658,26.7211,26.7378,119037.686
2012-09-10 14:00:00,47.78,47.78,47.73,47.74,42970.37964121819,26.7378,26.7378,26.7099,26.7155,42970.3796
2012-09-10 14:05:00,47.74,47.78,47.71,47.74,55068.83604505633,26.7155,26.7378,26.6987,26.7155,55068.836
2012-09-10 14:10:00,47.74,47.76,47.73,47.75,72034.48755388681,26.7155,26.7267,26.7099,26.7211,72034.4876
2012-09-10 14:15:00,47.75,47.79,47.75,47.77,87470.44917257685,26.7211,26.7434,26.7211,26.7323,87470.4492
2012-09-10 14:20:00,47.77,47.86,47.76,47.84,130579.89153108052,26.7323,26.7826,26.7267,26.7714,130579.8915
2012-09-10 14:25:00,47.84,47.88,47.82,47.82,35043.80475594493,26.7714,26.7938,26.7602,26.7602,35043.8048
2012-09-10 14:30:00,47.82,47.91,47.82,47.89,66054.7907106105,26.7602,26.8106,26.7602,26.7994,66054.7907
2012-09-10 14:35:00,47.89,47.91,47.88,47.89,86636.07286886386,26.7994,26.8106,26.7938,26.7994,86636.0729
2012-09-10 14:40:00,47.88,47.93,47.86,47.92,48950.07648449451,26.7938,26.8218,26.7826,26.8162,48950.0765
2012-09-10 14:45:00,47.91,47.93,47.88,47.93,81351.68961201502,26.8106,26.8218,26.7938,26.8218,81351.6896
2012-09-10 14:50:00,47.93,47.93,47.83,47.86,110832.98567654012,26.8218,26.8218,26.7658,26.7826,110832.9857
2012-09-10 14:55:00,47.86,47.88,47.83,47.84,43387.56779307468,26.7826,26.7938,26.7658,26.7714,43387.5678
2012-09-10 15:00:00,47.85,47.87,47.8,47.81,47698.51202892505,26.777,26.7882,26.749,26.7546,47698.512
2012-09-10 15:05:00,47.82,47.83,47.81,47.82,39076.62355722431,26.7602,26.7658,26.7546,26.7602,39076.6236
2012-09-10 15:10:00,47.81,47.82,47.71,47.73,68418.85690446392,26.7546,26.7602,26.6987,26.7099,68418.8569
2012-09-10 15:15:00,47.73,47.75,47.69,47.71,84828.25754415242,26.7099,26.7211,26.6875,26.6987,84828.2575
2012-09-10 15:20:00,47.71,47.76,47.68,47.76,71617.29940203032,26.6987,26.7267,26.6819,26.7267,71617.2994
2012-09-10 15:25:00,47.75,47.76,47.68,47.68,51453.20539563344,26.7211,26.7267,26.6819,26.6819,51453.2054
2012-09-10 15:30:00,47.68,47.7,47.65,47.65,73007.92657488528,26.6819,26.6931,26.6651,26.6651,73007.9266
2012-09-10 15:35:00,47.65,47.65,47.62,47.63,45056.32040050063,26.6651,26.6651,26.6483,26.6539,45056.3204
2012-09-10 15:40:00,47.63,47.64,47.59,47.62,96509.52579613408,26.6539,26.6595,26.6315,26.6483,96509.5258
2012-09-10 15:45:00,47.63,47.65,47.57,47.59,134334.5848977889,26.6539,26.6651,26.6203,26.6315,134334.5849
2012-09-10 15:50:00,47.6,47.6,47.58,47.58,148379.91934362397,26.6371,26.6371,26.6259,26.6259,148379.9193
2012-09-10 15:55:00,47.58,47.62,47.54,47.55,317619.2462800723,26.6259,26.6483,26.6035,26.6091,317619.2463
2012-09-11 09:30:00,47.95,48.37,47.78,48.25,282297.31608955644,26.833,27.068,26.7378,27.0009,282297.3161
2012-09-11 09:35:00,48.22,48.7,48.18,48.65,254623.8353497428,26.9841,27.2527,26.9617,27.2247,254623.8353
2012-09-11 09:40:00,48.6,48.76,48.47,48.75,164789.31998331248,27.1967,27.2863,27.124,27.2807,164789.32
2012-09-11 09:45:00,48.74,48.88,48.65,48.67,211653.45570852456,27.2751,27.3534,27.2247,27.2359,211653.4557
2012-09-11 09:50:00,48.68,48.68,48.43,48.48,175636.21193158114,27.2415,27.2415,27.1016,27.1296,175636.2119
2012-09-11 09:55:00,48.48,48.56,48.42,48.52,100959.53274926991,27.1296,27.1743,27.096,27.152,100959.5327
2012-09-11 10:00:00,48.52,48.57,48.36,48.39,231817.54971492145,27.152,27.1799,27.0624,27.0792,231817.5497
2012-09-11 10:05:00,48.4,48.48,48.37,48.4,152273.67542761785,27.0848,27.1296,27.068,27.0848,152273.6754
2012-09-11 10:10:00,48.4,48.52,48.4,48.52,84550.13210958143,27.0848,27.152,27.0848,27.152,84550.1321
2012-09-11 10:15:00,48.51,48.56,48.45,48.56,74815.74189959673,27.1464,27.1743,27.1128,27.1743,74815.7419
2012-09-11 10:20:00,48.56,48.62,48.46,48.47,128215.8253372271,27.1743,27.2079,27.1184,27.124,128215.8253
2012-09-11 10:25:00,48.46,48.47,48.38,48.38,75511.0554860242,27.1184,27.124,27.0736,27.0736,75511.0555
2012-09-11 10:30:00,48.38,48.38,48.17,48.18,86497.01015157838,27.0736,27.0736,26.9561,26.9617,86497.0102
2012-09-11 10:35:00,48.18,48.3,48.11,48.27,97204.83938256156,26.9617,27.0288,26.9225,27.0121,97204.8394
2012-09-11 10:40:00,48.27,48.34,48.18,48.3,71478.23668474483,27.0121,27.0512,26.9617,27.0288,71478.2367
2012-09-11 10:45:00,48.31,48.31,48.17,48.27,78570.43526630511,27.0344,27.0344,26.9561,27.0121,78570.4353
2012-09-11 10:50:00,48.26,48.29,48.24,48.29,25865.66541510221,27.0065,27.0232,26.9953,27.0232,25865.6654
2012-09-11 10:55:00,48.3,48.33,48.22,48.24,37407.870949798365,27.0288,27.0456,26.9841,26.9953,37407.8709
2012-09-11 11:00:00,48.24,48.27,48.22,48.26,103323.59894312336,26.9953,27.0121,26.9841,27.0065,103323.5989
2012-09-11 11:05:00,48.26,48.26,48.22,48.24,19051.59226811292,27.0065,27.0065,26.9841,26.9953,19051.5923
2012-09-11 11:10:00,48.23,48.24,48.17,48.21,55207.89876234182,26.9897,26.9953,26.9561,26.9785,55207.8988
2012-09-11 11:15:00,48.22,48.23,48.18,48.19,70782.92309831735,26.9841,26.9897,26.9617,26.9673,70782.9231
2012-09-11 11:20:00,48.18,48.25,48.18,48.19,122097.06577666527,26.9617,27.0009,26.9617,26.9673,122097.0658
2012-09-11 11:25:00,48.19,48.29,48.19,48.28,145876.79043248505,26.9673,27.0232,26.9673,27.0177,145876.7904
2012-09-11 11:30:00,48.27,48.38,48.27,48.38,48393.82561535253,27.0121,27.0736,27.0121,27.0736,48393.8256
2012-09-11 11:35:00,48.38,48.4,48.35,48.36,56737.58865248227,27.0736,27.0848,27.0568,27.0624,56737.5887
2012-09-11 11:40:00,48.37,48.38,48.32,48.34,43248.50507578919,27.068,27.0736,27.04,27.0512,43248.5051
2012-09-11 11:45:00,48.35,48.37,48.31,48.32,33375.05214851898,27.0568,27.068,27.0344,27.04,33375.0521
2012-09-11 11:50:00,48.32,48.34,48.31,48.32,32123.48769294952,27.04,27.0512,27.0344,27.04,32123.4877
2012-09-11 11:55:00,48.32,48.37,48.29,48.37,28229.73160895564,27.04,27.068,27.0232,27.068,28229.7316
2012-09-11 12:00:00,48.37,48.39,48.35,48.37,262133.22208315952,27.068,27.0792,27.0568,27.068,262133.2221
2012-09-11 12:05:00,48.38,48.42,48.37,48.41,32401.613127520515,27.0736,27.096,27.068,27.0904,32401.6131
2012-09-11 12:10:00,48.41,48.42,48.33,48.35,44500.06953135865,27.0904,27.096,27.0456,27.0568,44500.0695
2012-09-11 12:15:00,48.35,48.42,48.35,48.38,30176.60965095258,27.0568,27.096,27.0568,27.0736,30176.6097
2012-09-11 12:20:00,48.37,48.38,48.33,48.34,40745.37616465026,27.068,27.0736,27.0456,27.0512,40745.3762
2012-09-11 12:25:00,48.35,48.42,48.35,48.39,26978.16715338618,27.0568,27.096,27.0568,27.0792,26978.1672
2012-09-11 12:30:00,48.39,48.39,48.3,48.32,33375.05214851898,27.0792,27.0792,27.0288,27.04,33375.0521
2012-09-11 12:35:00,48.32,48.34,48.28,48.33,59657.90571547768,27.04,27.0512,27.0177,27.0456,59657.9057
2012-09-11 12:40:00,48.33,48.34,48.32,48.32,34070.36573494646,27.0456,27.0512,27.04,27.04,34070.3657
2012-09-11 12:45:00,48.32,48.34,48.3,48.32,23918.78737310527,27.04,27.0512,27.0288,27.04,23918.7874
2012-09-11 12:50:00,48.33,48.34,48.26,48.27,55625.08691419831,27.0456,27.0512,27.0065,27.0121,55625.0869
2012-09-11 12:55:00,48.27,48.32,48.25,48.29,36434.431928799895,27.0121,27.04,27.0009,27.0232,36434.4319
2012-09-11 13:00:00,48.31,48.39,48.27,48.27,41996.94062021972,27.0344,27.0792,27.0121,27.0121,41996.9406
2012-09-11 13:05:00,48.26,48.35,48.25,48.35,28090.668891670142,27.0065,27.0568,27.0009,27.0568,28090.6689
2012-09-11 13:10:00,48.35,48.35,48.24,48.31,29898.484216381592,27.0568,27.0568,26.9953,27.0344,29898.4842
2012-09-11 13:15:00,48.32,48.35,48.3,48.34,45195.38311778613,27.04,27.0568,27.0288,27.0512,45195.3831
2012-09-11 13:20:00,48.33,48.35,48.32,48.34,16826.58879154499,27.0456,27.0568,27.04,27.0512,16826.5888
2012-09-11 13:25:00,48.35,48.36,48.3,48.32,20998.47031010986,27.0568,27.0624,27.0288,27.04,20998.4703
2012-09-11 13:30:00,48.32,48.36,48.31,48.31,35600.05562508692,27.04,27.0624,27.0344,27.0344,35600.0556
2012-09-11 13:35:00,48.32,48.35,48.28,48.3,56042.2750660548,27.04,27.0568,27.0177,27.0288,56042.2751
2012-09-11 13:40:00,48.29,48.35,48.29,48.32,31428.174106522045,27.0232,27.0568,27.0232,27.04,31428.1741
2012-09-11 13:45:00,48.32,48.32,48.29,48.31,26839.104436100683,27.04,27.04,27.0232,27.0344,26839.1044
2012-09-11 13:50:00,48.32,48.32,48.26,48.26,21971.90933110833,27.04,27.04,27.0065,27.0065,21971.9093
2012-09-11 13:55:00,48.27,48.28,48.25,48.27,50062.57822277848,27.0121,27.0177,27.0009,27.0121,50062.5782
2012-09-11 14:00:00,48.28,48.3,48.23,48.27,103879.84981226534,27.0177,27.0288,26.9897,27.0121,103879.8498
2012-09-11 14:05:00,48.27,48.28,48.24,48.27,87192.32373800584,27.0121,27.0177,26.9953,27.0121,87192.3237
2012-09-11 14:10:00,48.27,48.28,48.24,48.26,156306.49422889724,27.0121,27.0177,26.9953,27.0065,156306.4942
2012-09-11 14:15:00,48.25,48.29,48.25,48.29,90390.76623557226,27.0009,27.0232,27.0009,27.0232,90390.7662
2012-09-11 14:20:00,48.28,48.33,48.27,48.32,64803.22625504103,27.0177,27.0456,27.0121,27.04,64803.2263
2012-09-11 14:25:00,48.32,48.34,48.27,48.28,67306.35516617996,27.04,27.0512,27.0121,27.0177,67306.3552
2012-09-11 14:30:00,48.27,48.29,48.25,48.29,40467.25073007927,27.0121,27.0232,27.0009,27.0232,40467.2507
2012-09-11 14:35:00,48.29,48.32,48.24,48.27,57293.83952162426,27.0232,27.04,26.9953,27.0121,57293.8395
2012-09-11 14:40:00,48.28,48.32,48.27,48.31,32957.8639966625,27.0177,27.04,27.0121,27.0344,32957.864
2012-09-11 14:45:00,48.31,48.32,48.18,48.18,36295.36921151439,27.0344,27.04,26.9617,26.9617,36295.3692
2012-09-11 14:50:00,48.18,48.22,48.17,48.22,120984.56403838132,26.9617,26.9841,26.9561,26.9841,120984.564
2012-09-11 14:55:00,48.22,48.24,48.17,48.17,76206.36907245168,26.9841,26.9953,26.9561,26.9561,76206.3691
2012-09-11 15:00:00,48.18,48.19,48.14,48.14,67306.35516617996,26.9617,26.9673,26.9393,26.9393,67306.3552
2012-09-11 15:05:00,48.14,48.16,48.11,48.15,86357.94743429287,26.9393,26.9505,26.9225,26.9449,86357.9474
2012-09-11 15:10:00,48.14,48.17,48.12,48.14,52426.64441663191,26.9393,26.9561,26.9281,26.9393,52426.6444
2012-09-11 15:15:00,48.15,48.15,48.08,48.09,42275.06605479072,26.9449,26.9449,26.9057,26.9113,42275.0661
2012-09-11 15:20:00,48.09,48.1,48.04,48.06,65915.727993325,26.9113,26.9169,26.8833,26.8945,65915.728
2012-09-11 15:25:00,48.07,48.07,48.01,48.04,64386.03810318454,26.9001,26.9001,26.8666,26.8833,64386.0381
2012-09-11 15:30:00,48.05,48.12,48.04,48.11,69948.54679460438,26.8889,26.9281,26.8833,26.9225,69948.5468
2012-09-11 15:35:00,48.11,48.11,48.01,48.02,72451.6757057433,26.9225,26.9225,26.8666,26.8722,72451.6757
2012-09-11 15:40:00,48.02,48.09,48.02,48.09,73425.11472674177,26.8722,26.9113,26.8722,26.9113,73425.1147
2012-09-11 15:45:00,48.08,48.09,48.01,48.06,97482.96481713254,26.9057,26.9113,26.8666,26.8945,97482.9648
2012-09-11 15:50:00,48.05,48.11,48.04,48.1,100959.53274926991,26.8889,26.9225,26.8833,26.9169,100959.5327
2012-09-11 15:55:00,48.1,48.1,48.06,48.08,241830.0653594772,26.9169,26.9169,26.8945,26.9057,241830.0654
2012-09-12 09:30:00,48.13,48.35,47.86,48.1,213600.3337505215,26.9337,27.0568,26.7826,26.9169,213600.3338
2012-09-12 09:35:00,48.05,48.1,47.7,47.93,103740.78709497984,26.8889,26.9169,26.6931,26.8218,103740.7871
2012-09-12 09:40:00,47.93,47.93,47.53,47.77,92615.7697121402,26.8218,26.8218,26.5979,26.7323,92615.7697
2012-09-12 09:45:00,47.76,47.76,47.58,47.65,80934.50146015854,26.7267,26.7267,26.6259,26.6651,80934.5015
2012-09-12 09:50:00,47.66,47.66,47.33,47.37,142261.15978306218,26.6707,26.6707,26.486,26.5084,142261.1598
2012-09-12 09:55:00,47.37,47.45,47.29,47.45,76762.61994159367,26.5084,26.5532,26.4636,26.5532,76762.6199
2012-09-12 10:00:00,47.46,47.5,47.37,47.46,79961.06243916007,26.5588,26.5812,26.5084,26.5588,79961.0624
2012-09-12 10:05:00,47.45,47.5,47.42,47.5,93172.02058128217,26.5532,26.5812,26.5364,26.5812,93172.0206
2012-09-12 10:10:00,47.49,47.6,47.46,47.55,106661.10415797523,26.5756,26.6371,26.5588,26.6091,106661.1042
2012-09-12 10:15:00,47.56,47.65,47.54,47.64,60075.09386733417,26.6147,26.6651,26.6035,26.6595,60075.0939
2012-09-12 10:20:00,47.64,47.65,47.6,47.63,89556.38993185927,26.6595,26.6651,26.6371,26.6539,89556.3899
2012-09-12 10:25:00,47.63,47.63,47.53,47.57,50618.82909192046,26.6539,26.6539,26.5979,26.6203,50618.8291
2012-09-12 10:30:00,47.55,47.58,47.48,47.53,52009.45626477542,26.6091,26.6259,26.57,26.5979,52009.4563
2012-09-12 10:35:00,47.53,47.58,47.47,47.47,112779.86371853708,26.5979,26.6259,26.5644,26.5644,112779.8637
2012-09-12 10:40:00,47.5,47.51,47.3,47.39,229036.2953692116,26.5812,26.5868,26.4692,26.5196,229036.2954
2012-09-12 10:45:00,47.4,47.47,47.34,47.45,61187.59560561814,26.5252,26.5644,26.4916,26.5532,61187.5956
2012-09-12 10:50:00,47.45,47.46,47.35,47.4,71617.29940203032,26.5532,26.5588,26.4972,26.5252,71617.2994
2012-09-12 10:55:00,47.4,47.47,47.37,47.41,74120.42831316925,26.5252,26.5644,26.5084,26.5308,74120.4283
2012-09-12 11:00:00,47.41,47.43,47.4,47.4,52982.89528577389,26.5308,26.542,26.5252,26.5252,52982.8953
2012-09-12 11:05:00,47.41,47.42,47.33,47.42,45751.63398692811,26.5308,26.5364,26.486,26.5364,45751.634
2012-09-12 11:10:00,47.42,47.46,47.4,47.45,104018.91252955084,26.5364,26.5588,26.5252,26.5532,104018.9125
2012-09-12 11:15:00,47.45,47.47,47.42,47.46,112640.80100125156,26.5532,26.5644,26.5364,26.5588,112640.801
2012-09-12 11:20:00,47.45,47.5,47.44,47.46,69670.42136003338,26.5532,26.5812,26.5476,26.5588,69670.4214
2012-09-12 11:25:00,47.46,47.52,47.46,47.49,45334.44583507162,26.5588,26.5924,26.5588,26.5756,45334.4458
2012-09-12 11:30:00,47.49,47.51,47.47,47.49,53261.02072034488,26.5756,26.5868,26.5644,26.5756,53261.0207
2012-09-12 11:35:00,47.48,47.51,47.47,47.47,31428.174106522045,26.57,26.5868,26.5644,26.5644,31428.1741
2012-09-12 11:40:00,47.48,47.5,47.47,47.48,39771.93714365179,26.57,26.5812,26.5644,26.57,39771.9371
2012-09-12 11:45:00,47.47,47.53,47.44,47.5,46446.94757335559,26.5644,26.5979,26.5476,26.5812,46446.9476
2012-09-12 11:50:00,47.5,47.58,47.47,47.48,54651.64789319984,26.5812,26.6259,26.5644,26.57,54651.6479
2012-09-12 11:55:00,47.49,47.54,47.47,47.5,29481.296064525104,26.5756,26.6035,26.5644,26.5812,29481.2961
2012-09-12 12:00:00,47.49,47.5,47.46,47.46,35182.86747323043,26.5756,26.5812,26.5588,26.5588,35182.8675
2012-09-12 12:05:00,47.47,47.47,47.4,47.45,44778.19496592964,26.5644,26.5644,26.5252,26.5532,44778.195
2012-09-12 12:10:00,47.46,47.47,47.44,47.44,36156.3064942289,26.5588,26.5644,26.5476,26.5476,36156.3065
2012-09-12 12:15:00,47.44,47.5,47.42,47.47,42970.37964121819,26.5476,26.5812,26.5364,26.5644,42970.3796
2012-09-12 12:20:00,47.47,47.5,47.47,47.48,49089.13920178001,26.5644,26.5812,26.5644,26.57,49089.1392
2012-09-12 12:25:00,47.49,47.51,47.47,47.48,23501.599221248784,26.5756,26.5868,26.5644,26.57,23501.5992
2012-09-12 12:30:00,47.48,47.51,47.47,47.5,47837.57474621054,26.57,26.5868,26.5644,26.5812,47837.5747
2012-09-12 12:35:00,47.5,47.55,47.46,47.5,50618.82909192046,26.5812,26.6091,26.5588,26.5812,50618.8291
2012-09-12 12:40:00,47.51,47.52,47.47,47.49,28368.79432624113,26.5868,26.5924,26.5644,26.5756,28368.7943
2012-09-12 12:45:00,47.48,47.52,47.48,47.5,22528.16020025032,26.57,26.5924,26.57,26.5812,22528.1602
2012-09-12 12:50:00,47.5,47.53,47.5,47.53,13906.271728549576,26.5812,26.5979,26.5812,26.5979,13906.2717
2012-09-12 12:55:00,47.53,47.62,47.53,47.62,48532.88833263802,26.5979,26.6483,26.5979,26.6483,48532.8883
2012-09-12 13:00:00,47.6,47.63,47.59,47.6,42831.316923932696,26.6371,26.6539,26.6315,26.6371,42831.3169
2012-09-12 13:05:00,47.6,47.71,47.6,47.66,51036.01724377695,26.6371,26.6987,26.6371,26.6707,51036.0172
2012-09-12 13:10:00,47.65,47.66,47.6,47.61,21415.658461966348,26.6651,26.6707,26.6371,26.6427,21415.6585
2012-09-12 13:15:00,47.61,47.65,47.6,47.65,16409.4006396885,26.6427,26.6651,26.6371,26.6651,16409.4006
2012-09-12 13:20:00,47.65,47.65,47.62,47.62,20581.28215825337,26.6651,26.6651,26.6483,26.6483,20581.2822
2012-09-12 13:25:00,47.62,47.63,47.59,47.6,27951.60617438465,26.6483,26.6539,26.6315,26.6371,27951.6062
2012-09-12 13:30:00,47.6,47.65,47.6,47.64,23918.78737310527,26.6371,26.6651,26.6371,26.6595,23918.7874
2012-09-12 13:35:00,47.64,47.77,47.63,47.77,42553.19148936171,26.6595,26.7323,26.6539,26.7323,42553.1915
2012-09-12 13:40:00,47.77,47.84,47.77,47.84,53121.958003059386,26.7323,26.7714,26.7323,26.7714,53121.958
2012-09-12 13:45:00,47.83,47.9,47.83,47.9,58823.52941176471,26.7658,26.805,26.7658,26.805,58823.5294
2012-09-12 13:50:00,47.9,47.91,47.86,47.86,41301.62703379225,26.805,26.8106,26.7826,26.7826,41301.627
2012-09-12 13:55:00,47.86,47.96,47.86,47.91,45056.32040050063,26.7826,26.8386,26.7826,26.8106,45056.3204
2012-09-12 14:00:00,47.91,48.02,47.9,48.0,58684.46669447921,26.8106,26.8722,26.805,26.861,58684.4667
2012-09-12 14:05:00,48.0,48.14,47.98,48.08,91364.20525657073,26.861,26.9393,26.8498,26.9057,91364.2053
2012-09-12 14:10:00,48.07,48.1,47.95,47.95,57154.77680433876,26.9001,26.9169,26.833,26.833,57154.7768
2012-09-12 14:15:00,47.96,47.96,47.88,47.89,45056.32040050063,26.8386,26.8386,26.7938,26.7994,45056.3204
2012-09-12 14:20:00,47.89,47.92,47.83,47.92,30315.67236823808,26.7994,26.8162,26.7658,26.8162,30315.6724
2012-09-12 14:25:00,47.93,47.93,47.88,47.89,42970.37964121819,26.8218,26.8218,26.7938,26.7994,42970.3796
2012-09-12 14:30:00,47.9,47.9,47.86,47.86,46725.07300792658,26.805,26.805,26.7826,26.7826,46725.073
2012-09-12 14:35:00,47.86,47.88,47.83,47.88,31150.04867195105,26.7826,26.7938,26.7658,26.7938,31150.0487
2012-09-12 14:40:00,47.88,47.94,47.87,47.94,25448.477263245724,26.7938,26.8274,26.7882,26.8274,25448.4773
2012-09-12 14:45:00,47.95,47.95,47.89,47.89,38659.43540536783,26.833,26.833,26.7994,26.7994,38659.4354
2012-09-12 14:50:00,47.9,47.98,47.88,47.96,33096.92671394799,26.805,26.8498,26.7938,26.8386,33096.9267
2012-09-12 14:55:00,47.96,47.99,47.94,47.99,34348.49116951745,26.8386,26.8554,26.8274,26.8554,34348.4912
2012-09-12 15:00:00,47.98,47.99,47.77,47.78,124739.25740508972,26.8498,26.8554,26.7323,26.7378,124739.2574
2012-09-12 15:05:00,47.78,47.78,47.71,47.73,77040.74537616466,26.7378,26.7378,26.6987,26.7099,77040.7454
2012-09-12 15:10:00,47.72,47.82,47.71,47.81,41023.50159922125,26.7043,26.7602,26.6987,26.7546,41023.5016
2012-09-12 15:15:00,47.81,47.86,47.81,47.84,63829.78723404256,26.7546,26.7826,26.7546,26.7714,63829.7872
2012-09-12 15:20:00,47.84,47.88,47.83,47.86,44500.06953135865,26.7714,26.7938,26.7658,26.7826,44500.0695
2012-09-12 15:25:00,47.86,47.87,47.83,47.84,55903.2123487693,26.7826,26.7882,26.7658,26.7714,55903.2123
2012-09-12 15:30:00,47.83,47.87,47.83,47.86,65776.6652760395,26.7658,26.7882,26.7658,26.7826,65776.6653
2012-09-12 15:35:00,47.85,47.95,47.81,47.95,68557.91962174942,26.777,26.833,26.7546,26.833,68557.9196
2012-09-12 15:40:00,47.94,48.0,47.91,47.99,100681.40731469894,26.8274,26.861,26.8106,26.8554,100681.4073
2012-09-12 15:45:00,47.99,48.01,47.96,48.01,131275.205117508,26.8554,26.8666,26.8386,26.8666,131275.2051
2012-09-12 15:50:00,48.0,48.04,47.98,48.04,131831.45598665,26.861,26.8833,26.8498,26.8833,131831.456
2012-09-12 15:55:00,48.04,48.04,47.96,48.02,287442.63662911975,26.8833,26.8833,26.8386,26.8722,287442.6366
2012-09-13 09:30:00,48.07,48.07,47.9,47.98,52426.64441663191,26.9001,26.9001,26.805,26.8498,52426.6444
2012-09-13 09:35:00,47.92,48.09,47.89,48.0,45612.57126964261,26.8162,26.9113,26.7994,26.861,45612.5713
2012-09-13 09:40:00,47.99,48.01,47.83,47.83,26560.979001529693,26.8554,26.8666,26.7658,26.7658,26560.979
2012-09-13 09:45:00,47.83,47.88,47.8,47.81,22806.285634821303,26.7658,26.7938,26.749,26.7546,22806.2856
2012-09-13 09:50:00,47.8,47.89,47.72,47.84,20442.21944096788,26.749,26.7994,26.7043,26.7714,20442.2194
2012-09-13 09:55:00,47.84,47.87,47.8,47.8,19329.71770268392,26.7714,26.7882,26.749,26.749,19329.7177
2012-09-13 10:00:00,47.8,47.89,47.78,47.89,30593.79780280907,26.749,26.7994,26.7378,26.7994,30593.7978
2012-09-13 10:05:00,47.89,47.93,47.88,47.91,19329.71770268392,26.7994,26.8218,26.7938,26.8106,19329.7177
2012-09-13 10:10:00,47.91,47.96,47.9,47.94,18773.46683354193,26.8106,26.8386,26.805,26.8274,18773.4668
2012-09-13 10:15:00,47.94,47.95,47.9,47.91,68696.9823390349,26.8274,26.833,26.805,26.8106,68696.9823
2012-09-13 10:20:00,47.91,48.0,47.89,47.92,38659.43540536783,26.8106,26.861,26.7994,26.8162,38659.4354
2012-09-13 10:25:00,47.92,47.93,47.87,47.87,16131.275205117508,26.8162,26.8218,26.7882,26.7882,16131.2752
2012-09-13 10:30:00,47.88,47.93,47.87,47.9,44500.06953135865,26.7938,26.8218,26.7882,26.805,44500.0695
2012-09-13 10:35:00,47.91,47.94,47.9,47.9,18078.15324711445,26.8106,26.8274,26.805,26.805,18078.1532
2012-09-13 10:40:00,47.9,47.94,47.83,47.83,23362.53650396329,26.805,26.8274,26.7658,26.7658,23362.5365
2012-09-13 10:45:00,47.83,47.83,47.79,47.81,24196.912807676264,26.7658,26.7658,26.7434,26.7546,24196.9128
2012-09-13 10:50:00,47.8,47.81,47.76,47.78,27256.29258795717,26.749,26.7546,26.7267,26.7378,27256.2926
2012-09-13 10:55:00,47.78,47.85,47.77,47.85,35460.992907801425,26.7378,26.777,26.7323,26.777,35460.9929
2012-09-13 11:00:00,47.85,47.96,47.85,47.96,22806.285634821303,26.777,26.8386,26.777,26.8386,22806.2856
2012-09-13 11:05:00,47.94,47.95,47.89,47.94,29064.107912668616,26.8274,26.833,26.7994,26.8274,29064.1079
2012-09-13 11:10:00,47.94,47.94,47.86,47.86,28925.04519538312,26.8274,26.8274,26.7826,26.7826,28925.0452
2012-09-13 11:15:00,47.86,47.91,47.84,47.9,22389.09748296482,26.7826,26.8106,26.7714,26.805,22389.0975
2012-09-13 11:20:00,47.89,47.89,47.81,47.81,45473.50855235712,26.7994,26.7994,26.7546,26.7546,45473.5086
2012-09-13 11:25:00,47.81,47.85,47.81,47.82,29481.296064525104,26.7546,26.777,26.7546,26.7602,29481.2961
2012-09-13 11:30:00,47.83,47.87,47.83,47.84,12515.64455569462,26.7658,26.7882,26.7658,26.7714,12515.6446
2012-09-13 11:35:00,47.84,47.84,47.76,47.76,20998.47031010986,26.7714,26.7714,26.7267,26.7267,20998.4703
2012-09-13 11:40:00,47.77,47.79,47.75,47.79,12376.581838409124,26.7323,26.7434,26.7211,26.7434,12376.5818
2012-09-13 11:45:00,47.79,47.79,47.76,47.78,15853.149770546515,26.7434,26.7434,26.7267,26.7378,15853.1498
2012-09-13 11:50:00,47.78,47.79,47.74,47.75,9456.264775413712,26.7378,26.7434,26.7155,26.7211,9456.2648
2012-09-13 11:55:00,47.74,47.76,47.71,47.72,15296.898901404536,26.7155,26.7267,26.6987,26.7043,15296.8989
2012-09-13 12:00:00,47.72,47.73,47.71,47.72,12793.769990265611,26.7043,26.7099,26.6987,26.7043,12793.77
2012-09-13 12:05:00,47.71,47.76,47.71,47.76,13906.271728549576,26.6987,26.7267,26.6987,26.7267,13906.2717
2012-09-13 12:10:00,47.75,47.76,47.68,47.71,14045.334445835071,26.7211,26.7267,26.6819,26.6987,14045.3344
2012-09-13 12:15:00,47.71,47.72,47.65,47.67,13628.146293978583,26.6987,26.7043,26.6651,26.6763,13628.1463
2012-09-13 12:20:00,47.67,47.73,47.65,47.7,39632.874426366296,26.6763,26.7099,26.6651,26.6931,39632.8744
2012-09-13 12:25:00,47.69,47.69,47.64,47.66,12654.707272980117,26.6875,26.6875,26.6595,26.6707,12654.7073
2012-09-13 12:30:00,47.66,48.21,47.5,47.88,79682.93700458908,26.6707,26.9785,26.5812,26.7938,79682.937
2012-09-13 12:35:00,47.92,47.92,47.71,47.9,35043.80475594493,26.8162,26.8162,26.6987,26.805,35043.8048
2012-09-13 12:40:00,47.91,48.17,47.88,48.05,52843.83256848839,26.8106,26.9561,26.7938,26.8889,52843.8326
2012-09-13 12:45:00,48.04,48.09,47.97,48.05,17660.96509525796,26.8833,26.9113,26.8442,26.8889,17660.9651
2012-09-13 12:50:00,48.06,48.09,47.97,47.99,38937.560839938815,26.8945,26.9113,26.8442,26.8554,38937.5608
2012-09-13 12:55:00,47.97,48.09,47.97,48.06,14879.710749548049,26.8442,26.9113,26.8442,26.8945,14879.7107
2012-09-13 13:00:00,48.08,48.16,48.06,48.16,27117.22987067168,26.9057,26.9505,26.8945,26.9505,27117.2299
2012-09-13 13:05:00,48.14,48.14,48.06,48.06,16965.651508830484,26.9393,26.9393,26.8945,26.8945,16965.6515
2012-09-13 13:10:00,48.06,48.08,48.0,48.04,38798.49812265332,26.8945,26.9057,26.861,26.8833,38798.4981
2012-09-13 13:15:00,48.06,48.13,48.04,48.09,14601.585314977056,26.8945,26.9337,26.8833,26.9113,14601.5853
2012-09-13 13:20:00,48.09,48.18,48.09,48.16,18078.15324711445,26.9113,26.9617,26.9113,26.9505,18078.1532
2012-09-13 13:25:00,48.15,48.22,48.15,48.21,40050.06257822278,26.9449,26.9841,26.9449,26.9785,40050.0626
2012-09-13 13:30:00,48.2,48.3,48.2,48.29,19746.9058545404,26.9729,27.0288,26.9729,27.0232,19746.9059
2012-09-13 13:35:00,48.28,48.28,48.22,48.23,15853.149770546515,27.0177,27.0177,26.9841,26.9897,15853.1498
2012-09-13 13:40:00,48.22,48.23,48.17,48.19,18356.27868168544,26.9841,26.9897,26.9561,26.9673,18356.2787
2012-09-13 13:45:00,48.19,48.21,48.17,48.19,32540.67584480601,26.9673,26.9785,26.9561,26.9673,32540.6758
2012-09-13 13:50:00,48.19,48.22,48.17,48.19,38103.18453622584,26.9673,26.9841,26.9561,26.9673,38103.1845
2012-09-13 13:55:00,48.19,48.22,48.18,48.19,52287.58169934641,26.9673,26.9841,26.9617,26.9673,52287.5817
2012-09-13 14:00:00,48.18,48.27,48.17,48.26,81768.87776387151,26.9617,27.0121,26.9561,27.0065,81768.8778
2012-09-13 14:05:00,48.27,48.27,48.19,48.21,42275.06605479072,27.0121,27.0121,26.9673,26.9785,42275.0661
2012-09-13 14:10:00,48.21,48.29,48.21,48.28,37825.05910165485,26.9785,27.0232,26.9785,27.0177,37825.0591
2012-09-13 14:15:00,48.29,48.34,48.27,48.34,21693.78389653734,27.0232,27.0512,27.0121,27.0512,21693.7839
2012-09-13 14:20:00,48.33,48.43,48.32,48.43,25726.60269781672,27.0456,27.1016,27.04,27.1016,25726.6027
2012-09-13 14:25:00,48.45,48.51,48.42,48.43,51175.079961062445,27.1128,27.1464,27.096,27.1016,51175.08
2012-09-13 14:30:00,48.42,48.43,48.37,48.37,19468.780419969407,27.096,27.1016,27.068,27.068,19468.7804
2012-09-13 14:35:00,48.37,48.45,48.36,48.36,22110.97204839383,27.068,27.1128,27.0624,27.0624,22110.972
2012-09-13 14:40:00,48.35,48.39,48.35,48.38,22250.034765679324,27.0568,27.0792,27.0568,27.0736,22250.0348
2012-09-13 14:45:00,48.38,48.42,48.35,48.39,29481.296064525104,27.0736,27.096,27.0568,27.0792,29481.2961
2012-09-13 14:50:00,48.38,48.39,48.35,48.36,36295.36921151439,27.0736,27.0792,27.0568,27.0624,36295.3692
2012-09-13 14:55:00,48.36,48.37,48.31,48.34,43387.56779307468,27.0624,27.068,27.0344,27.0512,43387.5678
2012-09-13 15:00:00,48.34,48.35,48.32,48.35,36017.243776943404,27.0512,27.0568,27.04,27.0568,36017.2438
2012-09-13 15:05:00,48.35,48.39,48.29,48.3,100403.28188012796,27.0568,27.0792,27.0232,27.0288,100403.2819
2012-09-13 15:10:00,48.3,48.32,48.29,48.29,64386.03810318454,27.0288,27.04,27.0232,27.0232,64386.0381
2012-09-13 15:15:00,48.29,48.3,48.26,48.27,37964.12181894034,27.0232,27.0288,27.0065,27.0121,37964.1218
2012-09-13 15:20:00,48.27,48.4,48.27,48.4,51175.079961062445,27.0121,27.0848,27.0121,27.0848,51175.08
2012-09-13 15:25:00,48.4,48.4,48.29,48.29,61882.90919204562,27.0848,27.0848,27.0232,27.0232,61882.9092
2012-09-13 15:30:00,48.29,48.35,48.28,48.31,65220.41440689752,27.0232,27.0568,27.0177,27.0344,65220.4144
2012-09-13 15:35:00,48.3,48.35,48.3,48.33,53817.27158948686,27.0288,27.0568,27.0288,27.0456,53817.2716
2012-09-13 15:40:00,48.34,48.4,48.32,48.38,68557.91962174942,27.0512,27.0848,27.04,27.0736,68557.9196
2012-09-13 15:45:00,48.39,48.4,48.29,48.34,68001.66875260744,27.0792,27.0848,27.0232,27.0512,68001.6688
2012-09-13 15:50:00,48.35,48.37,48.28,48.28,102906.41079126688,27.0568,27.068,27.0177,27.0177,102906.4108
2012-09-13 15:55:00,48.28,48.33,48.24,48.29,155054.92977332778,27.0177,27.0456,26.9953,27.0232,155054.9298
2012-09-14 09:30:00,48.48,48.65,48.39,48.61,157418.99596718122,27.1296,27.2247,27.0792,27.2023,157418.996
2012-09-14 09:35:00,48.63,48.68,48.48,48.48,102350.15992212488,27.2135,27.2415,27.1296,27.1296,102350.1599
2012-09-14 09:40:00,48.48,48.5,48.4,48.47,55903.2123487693,27.1296,27.1408,27.0848,27.124,55903.2123
2012-09-14 09:45:00,48.47,48.55,48.44,48.55,69392.29592546239,27.124,27.1687,27.1072,27.1687,69392.2959
2012-09-14 09:50:00,48.57,48.61,48.55,48.57,68001.66875260744,27.1799,27.2023,27.1687,27.1799,68001.6688
2012-09-14 09:55:00,48.58,48.65,48.55,48.64,42692.2542066472,27.1855,27.2247,27.1687,27.2191,42692.2542
2012-09-14 10:00:00,48.63,48.67,48.58,48.64,57293.83952162426,27.2135,27.2359,27.1855,27.2191,57293.8395
2012-09-14 10:05:00,48.63,48.65,48.55,48.57,84828.25754415242,27.2135,27.2247,27.1687,27.1799,84828.2575
2012-09-14 10:10:00,48.55,48.55,48.4,48.42,165484.63356973996,27.1687,27.1687,27.0848,27.096,165484.6336
2012-09-14 10:15:00,48.44,48.49,48.39,48.44,166040.88443888194,27.1072,27.1352,27.0792,27.1072,166040.8844
2012-09-14 10:20:00,48.44,48.5,48.44,48.46,102628.28535669588,27.1072,27.1408,27.1072,27.1184,102628.2854
2012-09-14 10:25:00,48.46,48.48,48.39,48.45,159504.93672646364,27.1184,27.1296,27.0792,27.1128,159504.9367
2012-09-14 10:30:00,48.46,48.48,48.42,48.46,60075.09386733417,27.1184,27.1296,27.096,27.1184,60075.0939
2012-09-14 10:35:00,48.47,48.52,48.46,48.5,75511.0554860242,27.124,27.152,27.1184,27.1408,75511.0555
2012-09-14 10:40:00,48.5,48.53,48.49,48.5,98039.21568627452,27.1408,27.1576,27.1352,27.1408,98039.2157
2012-09-14 10:45:00,48.5,48.54,48.5,48.52,33514.114865804484,27.1408,27.1631,27.1408,27.152,33514.1149
2012-09-14 10:50:00,48.51,48.58,48.47,48.57,263384.786538729,27.1464,27.1855,27.124,27.1799,263384.7865
2012-09-14 10:55:00,48.57,48.58,48.45,48.46,168126.82519816438,27.1799,27.1855,27.1128,27.1184,168126.8252
2012-09-14 11:00:00,48.46,48.47,48.44,48.47,121401.7521902378,27.1184,27.124,27.1072,27.124,121401.7522
2012-09-14 11:05:00,48.46,48.47,48.34,48.4,34348.49116951745,27.1184,27.124,27.0512,27.0848,34348.4912
2012-09-14 11:10:00,48.42,48.45,48.41,48.42,42275.06605479072,27.096,27.1128,27.0904,27.096,42275.0661
2012-09-14 11:15:00,48.42,48.42,48.35,48.36,28785.982478097623,27.096,27.096,27.0568,27.0624,28785.9825
2012-09-14 11:20:00,48.37,48.4,48.32,48.37,102489.22263941038,27.068,27.0848,27.04,27.068,102489.2226
2012-09-14 11:25:00,48.36,48.36,48.22,48.24,62300.0973439021,27.0624,27.0624,26.9841,26.9953,62300.0973
2012-09-14 11:30:00,48.24,48.33,48.24,48.32,44500.06953135865,26.9953,27.0456,26.9953,27.04,44500.0695
2012-09-14 11:35:00,48.33,48.37,48.24,48.25,96370.46307884857,27.0456,27.068,26.9953,27.0009,96370.4631
2012-09-14 11:40:00,48.25,48.29,48.24,48.28,40050.06257822278,27.0009,27.0232,26.9953,27.0177,40050.0626
2012-09-14 11:45:00,48.29,48.3,48.16,48.16,56042.2750660548,27.0232,27.0288,26.9505,26.9505,56042.2751
2012-09-14 11:50:00,48.17,48.17,48.11,48.13,59796.968432763184,26.9561,26.9561,26.9225,26.9337,59796.9684
2012-09-14 11:55:00,48.13,48.18,48.11,48.15,37407.870949798365,26.9337,26.9617,26.9225,26.9449,37407.8709
2012-09-14 12:00:00,48.16,48.3,48.15,48.26,227367.5427617856,26.9505,27.0288,26.9449,27.0065,227367.5428
2012-09-14 12:05:00,48.25,48.27,48.23,48.27,43665.69322764567,27.0009,27.0121,26.9897,27.0121,43665.6932
2012-09-14 12:10:00,48.27,48.32,48.27,48.28,21971.90933110833,27.0121,27.04,27.0121,27.0177,21971.9093
2012-09-14 12:15:00,48.28,48.34,48.27,48.3,40745.37616465026,27.0177,27.0512,27.0121,27.0288,40745.3762
2012-09-14 12:20:00,48.31,48.34,48.31,48.34,12654.707272980117,27.0344,27.0512,27.0344,27.0512,12654.7073
2012-09-14 12:25:00,48.35,48.36,48.32,48.34,25726.60269781672,27.0568,27.0624,27.04,27.0512,25726.6027
2012-09-14 12:30:00,48.32,48.37,48.31,48.37,72729.80114031429,27.04,27.068,27.0344,27.068,72729.8011
2012-09-14 12:35:00,48.37,48.38,48.3,48.34,25309.41454596023,27.068,27.0736,27.0288,27.0512,25309.4145
2012-09-14 12:40:00,48.34,48.35,48.3,48.32,23779.724655819777,27.0512,27.0568,27.0288,27.04,23779.7247
2012-09-14 12:45:00,48.32,48.35,48.3,48.35,194826.8669169796,27.04,27.0568,27.0288,27.0568,194826.8669
2012-09-14 12:50:00,48.34,48.37,48.33,48.35,35878.18105965791,27.0512,27.068,27.0456,27.0568,35878.1811
2012-09-14 12:55:00,48.35,48.38,48.32,48.32,55903.2123487693,27.0568,27.0736,27.04,27.04,55903.2123
2012-09-14 13:00:00,48.33,48.37,48.32,48.33,35182.86747323043,27.0456,27.068,27.04,27.0456,35182.8675
2012-09-14 13:05:00,48.33,48.4,48.31,48.38,52982.89528577389,27.0456,27.0848,27.0344,27.0736,52982.8953
2012-09-14 13:10:00,48.38,48.4,48.33,48.35,36712.557363370885,27.0736,27.0848,27.0456,27.0568,36712.5574
2012-09-14 13:15:00,48.34,48.35,48.31,48.33,19885.96857182589,27.0512,27.0568,27.0344,27.0456,19885.9686
2012-09-14 13:20:00,48.33,48.35,48.29,48.3,48115.70018078154,27.0456,27.0568,27.0232,27.0288,48115.7002
2012-09-14 13:25:00,48.31,48.32,48.19,48.19,62021.97190933112,27.0344,27.04,26.9673,26.9673,62021.9719
2012-09-14 13:30:00,48.19,48.23,48.17,48.17,72729.80114031429,26.9673,26.9897,26.9561,26.9561,72729.8011
2012-09-14 13:35:00,48.17,48.24,48.17,48.2,48671.95104992352,26.9561,26.9953,26.9561,26.9729,48671.951
2012-09-14 13:40:00,48.2,48.26,48.19,48.2,60492.28201919066,26.9729,27.0065,26.9673,26.9729,60492.282
2012-09-14 13:45:00,48.2,48.24,48.17,48.22,28925.04519538312,26.9729,26.9953,26.9561,26.9841,28925.0452
2012-09-14 13:50:00,48.22,48.24,48.17,48.18,24196.912807676264,26.9841,26.9953,26.9561,26.9617,24196.9128
2012-09-14 13:55:00,48.17,48.21,48.17,48.18,49228.20191906551,26.9561,26.9785,26.9561,26.9617,49228.2019
2012-09-14 14:00:00,48.18,48.19,48.12,48.14,74120.42831316925,26.9617,26.9673,26.9281,26.9393,74120.4283
2012-09-14 14:05:00,48.14,48.15,48.09,48.11,67028.22973160897,26.9393,26.9449,26.9113,26.9225,67028.2297
2012-09-14 14:10:00,48.11,48.11,47.99,48.02,73981.36559588375,26.9225,26.9225,26.8554,26.8722,73981.3656
2012-09-14 14:15:00,48.03,48.03,48.02,48.02,20442.21944096788,26.8777,26.8777,26.8722,26.8722,20442.2194
2012-09-14 14:20:00,48.02,48.09,48.02,48.03,82186.065915728,26.8722,26.9113,26.8722,26.8777,82186.0659
2012-09-14 14:25:00,48.02,48.06,48.01,48.03,26004.72813238771,26.8722,26.8945,26.8666,26.8777,26004.7281
2012-09-14 14:30:00,48.02,48.1,48.01,48.07,44221.94409678766,26.8722,26.9169,26.8666,26.9001,44221.9441
2012-09-14 14:35:00,48.06,48.09,48.06,48.06,63412.59908218607,26.8945,26.9113,26.8945,26.8945,63412.5991
2012-09-14 14:40:00,48.06,48.08,48.03,48.03,53817.27158948686,26.8945,26.9057,26.8777,26.8777,53817.2716
2012-09-14 14:45:00,48.02,48.09,48.02,48.05,49784.45278820748,26.8722,26.9113,26.8722,26.8889,49784.4528
2012-09-14 14:50:00,48.06,48.08,47.99,48.04,39632.874426366296,26.8945,26.9057,26.8554,26.8833,39632.8744
2012-09-14 14:55:00,48.04,48.11,48.04,48.08,50896.95452649145,26.8833,26.9225,26.8833,26.9057,50896.9545
2012-09-14 15:00:00,48.07,48.08,48.01,48.04,40467.25073007927,26.9001,26.9057,26.8666,26.8833,40467.2507
2012-09-14 15:05:00,48.03,48.04,48.01,48.03,30593.79780280907,26.8777,26.8833,26.8666,26.8777,30593.7978
2012-09-14 15:10:00,48.03,48.03,47.99,48.02,39910.999860937285,26.8777,26.8777,26.8554,26.8722,39910.9999
2012-09-14 15:15:00,48.02,48.03,47.93,47.94,50201.640940063975,26.8722,26.8777,26.8218,26.8274,50201.6409
2012-09-14 15:20:00,47.94,47.97,47.88,47.89,79126.68613544709,26.8274,26.8442,26.7938,26.7994,79126.6861
2012-09-14 15:25:00,47.89,47.94,47.89,47.94,70921.98581560285,26.7994,26.8274,26.7994,26.8274,70921.9858
2012-09-14 15:30:00,47.95,47.95,47.85,47.86,102489.22263941038,26.833,26.833,26.777,26.7826,102489.2226
2012-09-14 15:35:00,47.86,47.91,47.82,47.86,154359.6161869003,26.7826,26.8106,26.7602,26.7826,154359.6162
2012-09-14 15:40:00,47.86,47.86,47.81,47.83,93589.20873313866,26.7826,26.7826,26.7546,26.7658,93589.2087
2012-09-14 15:45:00,47.83,47.83,47.69,47.69,165623.69628702546,26.7658,26.7658,26.6875,26.6875,165623.6963
2012-09-14 15:50:00,47.69,47.78,47.69,47.75,171603.3931303018,26.6875,26.7378,26.6875,26.7211,171603.3931
2012-09-14 15:55:00,47.74,47.86,47.72,47.86,275205.1175079961,26.7155,26.7826,26.7043,26.7826,275205.1175
2012-09-17 09:30:00,47.89,48.04,47.81,47.85,107912.66861354472,26.7994,26.8833,26.7546,26.777,107912.6686
2012-09-17 09:35:00,47.85,47.87,47.64,47.65,144208.03782505912,26.777,26.7882,26.6595,26.6651,144208.0378
2012-09-17 09:40:00,47.66,47.82,47.66,47.74,88443.88819357532,26.6707,26.7602,26.6707,26.7155,88443.8882
2012-09-17 09:45:00,47.74,47.83,47.71,47.75,66611.04157975248,26.7155,26.7658,26.6987,26.7211,66611.0416
2012-09-17 09:50:00,47.75,47.84,47.74,47.83,82603.2540675845,26.7211,26.7714,26.7155,26.7658,82603.2541
2012-09-17 09:55:00,47.83,47.86,47.73,47.81,122236.12849395078,26.7658,26.7826,26.7099,26.7546,122236.1285
2012-09-17 10:00:00,47.82,47.84,47.78,47.79,141565.8461966347,26.7602,26.7714,26.7378,26.7434,141565.8462
2012-09-17 10:05:00,47.79,47.83,47.76,47.81,133917.39674593243,26.7434,26.7658,26.7267,26.7546,133917.3967
2012-09-17 10:10:00,47.8,47.83,47.69,47.8,66750.10429703796,26.749,26.7658,26.6875,26.749,66750.1043
2012-09-17 10:15:00,47.79,47.86,47.78,47.86,81073.56417744403,26.7434,26.7826,26.7378,26.7826,81073.5642
2012-09-17 10:20:00,47.86,47.86,47.81,47.83,160061.18759560562,26.7826,26.7826,26.7546,26.7658,160061.1876
2012-09-17 10:25:00,47.83,47.84,47.81,47.81,79265.74885273259,26.7658,26.7714,26.7546,26.7546,79265.7489
2012-09-17 10:30:00,47.81,47.84,47.81,47.81,100681.40731469894,26.7546,26.7714,26.7546,26.7546,100681.4073
2012-09-17 10:35:00,47.82,47.84,47.78,47.8,50757.891809205954,26.7602,26.7714,26.7378,26.749,50757.8918
2012-09-17 10:40:00,47.8,47.86,47.79,47.82,171325.26769573078,26.749,26.7826,26.7434,26.7602,171325.2677
2012-09-17 10:45:00,47.82,47.84,47.78,47.83,72868.86385759979,26.7602,26.7714,26.7378,26.7658,72868.8639
2012-09-17 10:50:00,47.83,47.83,47.76,47.83,36990.682797941874,26.7658,26.7658,26.7267,26.7658,36990.6828
2012-09-17 10:55:00,47.83,47.9,47.81,47.86,217633.1525518009,26.7658,26.805,26.7546,26.7826,217633.1526
2012-09-17 11:00:00,47.86,47.95,47.85,47.92,62300.0973439021,26.7826,26.833,26.777,26.8162,62300.0973
2012-09-17 11:05:00,47.93,47.96,47.91,47.94,32401.613127520515,26.8218,26.8386,26.8106,26.8274,32401.6131
2012-09-17 11:10:00,47.94,47.99,47.89,47.94,58545.40397719372,26.8274,26.8554,26.7994,26.8274,58545.404
2012-09-17 11:15:00,47.94,47.94,47.88,47.94,41162.564316506745,26.8274,26.8274,26.7938,26.8274,41162.5643
2012-09-17 11:20:00,47.95,47.99,47.94,47.95,49089.13920178001,26.833,26.8554,26.8274,26.833,49089.1392
2012-09-17 11:25:00,47.94,47.94,47.89,47.9,30037.546933667087,26.8274,26.8274,26.7994,26.805,30037.5469
2012-09-17 11:30:00,47.9,47.93,47.88,47.91,54651.64789319984,26.805,26.8218,26.7938,26.8106,54651.6479
2012-09-17 11:35:00,47.91,47.91,47.87,47.87,31845.362258378533,26.8106,26.8106,26.7882,26.7882,31845.3623
2012-09-17 11:40:00,47.88,47.93,47.83,47.93,55903.2123487693,26.7938,26.8218,26.7658,26.8218,55903.2123
2012-09-17 11:45:00,47.92,47.95,47.91,47.95,26700.041718815188,26.8162,26.833,26.8106,26.833,26700.0417
2012-09-17 11:50:00,47.96,47.98,47.94,47.96,27534.418022528163,26.8386,26.8498,26.8274,26.8386,27534.418
2012-09-17 11:55:00,47.96,47.99,47.95,47.98,61882.90919204562,26.8386,26.8554,26.833,26.8498,61882.9092
2012-09-17 12:00:00,47.98,47.99,47.94,47.96,57989.15310805174,26.8498,26.8554,26.8274,26.8386,57989.1531
2012-09-17 12:05:00,47.95,47.99,47.93,47.93,47976.63746349604,26.833,26.8554,26.8218,26.8218,47976.6375
2012-09-17 12:10:00,47.91,47.93,47.89,47.89,25865.66541510221,26.8106,26.8218,26.7994,26.7994,25865.6654
2012-09-17 12:15:00,47.88,47.92,47.88,47.92,24196.912807676264,26.7938,26.8162,26.7938,26.8162,24196.9128
2012-09-17 12:20:00,47.92,47.99,47.91,47.98,34070.36573494646,26.8162,26.8554,26.8106,26.8498,34070.3657
2012-09-17 12:25:00,47.98,48.0,47.94,47.94,39910.999860937285,26.8498,26.861,26.8274,26.8274,39910.9999
2012-09-17 12:30:00,47.94,47.94,47.85,47.9,88443.88819357532,26.8274,26.8274,26.777,26.805,88443.8882
2012-09-17 12:35:00,47.9,47.91,47.85,47.89,64664.163537755536,26.805,26.8106,26.777,26.7994,64664.1635
2012-09-17 12:40:00,47.89,47.91,47.86,47.9,28785.982478097623,26.7994,26.8106,26.7826,26.805,28785.9825
2012-09-17 12:45:00,47.91,47.91,47.88,47.89,9595.327492699207,26.8106,26.8106,26.7938,26.7994,9595.3275
2012-09-17 12:50:00,47.88,47.9,47.88,47.9,23501.599221248784,26.7938,26.805,26.7938,26.805,23501.5992
2012-09-17 12:55:00,47.9,47.91,47.88,47.89,34209.42845223196,26.805,26.8106,26.7938,26.7994,34209.4285
2012-09-17 13:00:00,47.9,47.9,47.89,47.89,18495.341398970937,26.805,26.805,26.7994,26.7994,18495.3414
2012-09-17 13:05:00,47.89,47.91,47.88,47.88,45473.50855235712,26.7994,26.8106,26.7938,26.7938,45473.5086
2012-09-17 13:10:00,47.88,47.89,47.86,47.89,35182.86747323043,26.7938,26.7994,26.7826,26.7994,35182.8675
2012-09-17 13:15:00,47.89,47.89,47.83,47.88,300792.65748852736,26.7994,26.7994,26.7658,26.7938,300792.6575
2012-09-17 13:20:00,47.89,47.94,47.88,47.92,24892.22639410374,26.7994,26.8274,26.7938,26.8162,24892.2264
2012-09-17 13:25:00,47.92,47.98,47.89,47.96,28785.982478097623,26.8162,26.8498,26.7994,26.8386,28785.9825
2012-09-17 13:30:00,47.96,47.96,47.92,47.93,53400.083437630376,26.8386,26.8386,26.8162,26.8218,53400.0834
2012-09-17 13:35:00,47.93,47.93,47.83,47.88,141983.03434849117,26.8218,26.8218,26.7658,26.7938,141983.0343
2012-09-17 13:40:00,47.88,47.91,47.83,47.84,29064.107912668616,26.7938,26.8106,26.7658,26.7714,29064.1079
2012-09-17 13:45:00,47.84,47.86,47.82,47.84,38242.24725351133,26.7714,26.7826,26.7602,26.7714,38242.2473
2012-09-17 13:50:00,47.84,47.87,47.77,47.81,60631.34473647615,26.7714,26.7882,26.7323,26.7546,60631.3447
2012-09-17 13:55:00,47.81,47.88,47.81,47.83,34904.74203865944,26.7546,26.7938,26.7546,26.7658,34904.742
2012-09-17 14:00:00,47.86,47.9,47.86,47.86,42136.003337505215,26.7826,26.805,26.7826,26.7826,42136.0033
2012-09-17 14:05:00,47.86,47.88,47.82,47.84,71756.36211931582,26.7826,26.7938,26.7602,26.7714,71756.3621
2012-09-17 14:10:00,47.83,47.84,47.8,47.82,60909.47017104715,26.7658,26.7714,26.749,26.7602,60909.4702
2012-09-17 14:15:00,47.83,47.91,47.81,47.91,501321.0958142122,26.7658,26.8106,26.7546,26.8106,501321.0958
2012-09-17 14:20:00,47.91,47.91,47.85,47.86,160061.18759560562,26.8106,26.8106,26.777,26.7826,160061.1876
2012-09-17 14:25:00,47.86,47.88,47.83,47.83,45334.44583507162,26.7826,26.7938,26.7658,26.7658,45334.4458
2012-09-17 14:30:00,47.84,47.86,47.82,47.86,42970.37964121819,26.7714,26.7826,26.7602,26.7826,42970.3796
2012-09-17 14:35:00,47.85,47.87,47.83,47.85,73981.36559588375,26.777,26.7882,26.7658,26.777,73981.3656
2012-09-17 14:40:00,47.84,47.87,47.83,47.86,22945.3483521068,26.7714,26.7882,26.7658,26.7826,22945.3484
2012-09-17 14:45:00,47.86,47.88,47.85,47.87,52982.89528577389,26.7826,26.7938,26.777,26.7882,52982.8953
2012-09-17 14:50:00,47.87,47.91,47.86,47.89,33931.30301766097,26.7882,26.8106,26.7826,26.7994,33931.303
2012-09-17 14:55:00,47.88,47.91,47.78,47.88,125156.4455569462,26.7938,26.8106,26.7378,26.7938,125156.4456
2012-09-17 15:00:00,47.88,47.89,47.86,47.86,127381.44903351412,26.7938,26.7994,26.7826,26.7826,127381.449
2012-09-17 15:05:00,47.86,47.91,47.83,47.89,66750.10429703796,26.7826,26.8106,26.7658,26.7994,66750.1043
2012-09-17 15:10:00,47.89,47.91,47.88,47.88,133500.20859407593,26.7994,26.8106,26.7938,26.7938,133500.2086
2012-09-17 15:15:00,47.88,47.9,47.88,47.88,17382.839660686972,26.7938,26.805,26.7938,26.7938,17382.8397
2012-09-17 15:20:00,47.88,47.91,47.86,47.91,101376.72090112642,26.7938,26.8106,26.7826,26.8106,101376.7209
2012-09-17 15:25:00,47.91,47.91,47.83,47.86,61048.53288833264,26.8106,26.8106,26.7658,26.7826,61048.5329
2012-09-17 15:30:00,47.86,47.86,47.8,47.83,61882.90919204562,26.7826,26.7826,26.749,26.7658,61882.9092
2012-09-17 15:35:00,47.82,47.84,47.81,47.83,59379.78028090669,26.7602,26.7714,26.7546,26.7658,59379.7803
2012-09-17 15:40:00,47.83,47.86,47.81,47.85,53121.958003059386,26.7658,26.7826,26.7546,26.777,53121.958
2012-09-17 15:45:00,47.86,47.89,47.84,47.86,95397.0240578501,26.7826,26.7994,26.7714,26.7826,95397.0241
2012-09-17 15:50:00,47.86,47.9,47.83,47.9,81768.87776387151,26.7826,26.805,26.7658,26.805,81768.8778
2012-09-17 15:55:00,47.9,47.91,47.85,47.86,246141.00959532752,26.805,26.8106,26.777,26.7826,246141.0096
2012-09-18 09:30:00,47.85,47.91,47.7,47.71,160895.5638993186,26.777,26.8106,26.6931,26.6987,160895.5639
2012-09-18 09:35:00,47.74,47.88,47.71,47.71,187317.4801835628,26.7155,26.7938,26.6987,26.6987,187317.4802
2012-09-18 09:40:00,47.73,47.85,47.7,47.83,92476.70699485469,26.7099,26.777,26.6931,26.7658,92476.707
2012-09-18 09:45:00,47.84,47.86,47.79,47.84,232095.67514949245,26.7714,26.7826,26.7434,26.7714,232095.6751
2012-09-18 09:50:00,47.84,47.86,47.8,47.83,55346.96147962732,26.7714,26.7826,26.749,26.7658,55346.9615
2012-09-18 09:55:00,47.83,47.84,47.75,47.79,54234.45974134335,26.7658,26.7714,26.7211,26.7434,54234.4597
2012-09-18 10:00:00,47.78,47.94,47.78,47.86,65220.41440689752,26.7378,26.8274,26.7378,26.7826,65220.4144
2012-09-18 10:05:00,47.86,47.88,47.79,47.8,66750.10429703796,26.7826,26.7938,26.7434,26.749,66750.1043
2012-09-18 10:10:00,47.79,47.82,47.76,47.78,96231.40036156308,26.7434,26.7602,26.7267,26.7378,96231.4004
2012-09-18 10:15:00,47.78,47.79,47.75,47.78,33514.114865804484,26.7378,26.7434,26.7211,26.7378,33514.1149
2012-09-18 10:20:00,47.78,47.81,47.76,47.78,26978.16715338618,26.7378,26.7546,26.7267,26.7378,26978.1672
2012-09-18 10:25:00,47.78,47.82,47.77,47.78,18217.215964399948,26.7378,26.7602,26.7323,26.7378,18217.216
2012-09-18 10:30:00,47.81,47.83,47.76,47.78,36851.62008065638,26.7546,26.7658,26.7267,26.7378,36851.6201
2012-09-18 10:35:00,47.79,47.85,47.77,47.84,76762.61994159367,26.7434,26.777,26.7323,26.7714,76762.6199
2012-09-18 10:40:00,47.85,47.85,47.78,47.8,75650.1182033097,26.777,26.777,26.7378,26.749,75650.1182
2012-09-18 10:45:00,47.79,47.81,47.76,47.8,38520.37268808233,26.7434,26.7546,26.7267,26.749,38520.3727
2012-09-18 10:50:00,47.78,47.83,47.77,47.82,38520.37268808233,26.7378,26.7658,26.7323,26.7602,38520.3727
2012-09-18 10:55:00,47.81,47.81,47.77,47.78,63968.849951328055,26.7546,26.7546,26.7323,26.7378,63968.85
2012-09-18 11:00:00,47.79,47.8,47.76,47.77,23362.53650396329,26.7434,26.749,26.7267,26.7323,23362.5365
2012-09-18 11:05:00,47.78,47.78,47.74,47.76,57711.02767348074,26.7378,26.7378,26.7155,26.7267,57711.0277
2012-09-18 11:10:00,47.77,47.81,47.76,47.81,34348.49116951745,26.7323,26.7546,26.7267,26.7546,34348.4912
2012-09-18 11:15:00,47.81,47.83,47.78,47.78,38520.37268808233,26.7546,26.7658,26.7378,26.7378,38520.3727
2012-09-18 11:20:00,47.78,47.81,47.78,47.8,27256.29258795717,26.7378,26.7546,26.7378,26.749,27256.2926
2012-09-18 11:25:00,47.8,47.81,47.76,47.78,32123.48769294952,26.749,26.7546,26.7267,26.7378,32123.4877
2012-09-18 11:30:00,47.79,47.8,47.76,47.76,33653.17758308998,26.7434,26.749,26.7267,26.7267,33653.1776
2012-09-18 11:35:00,47.76,47.81,47.76,47.79,69670.42136003338,26.7267,26.7546,26.7267,26.7434,69670.4214
2012-09-18 11:40:00,47.78,47.82,47.78,47.82,23640.66193853428,26.7378,26.7602,26.7378,26.7602,23640.6619
2012-09-18 11:45:00,47.82,47.83,47.81,47.81,28646.91976081213,26.7602,26.7658,26.7546,26.7546,28646.9198
2012-09-18 11:50:00,47.81,47.83,47.8,47.81,22945.3483521068,26.7546,26.7658,26.749,26.7546,22945.3484
2012-09-18 11:55:00,47.82,47.83,47.81,47.81,22806.285634821303,26.7602,26.7658,26.7546,26.7546,22806.2856
2012-09-18 12:00:00,47.82,47.83,47.8,47.81,30315.67236823808,26.7602,26.7658,26.749,26.7546,30315.6724
2012-09-18 12:05:00,47.81,47.83,47.81,47.81,20581.28215825337,26.7546,26.7658,26.7546,26.7546,20581.2822
2012-09-18 12:10:00,47.81,47.81,47.79,47.81,12376.581838409124,26.7546,26.7546,26.7434,26.7546,12376.5818
2012-09-18 12:15:00,47.81,47.83,47.78,47.79,37407.870949798365,26.7546,26.7658,26.7378,26.7434,37407.8709
2012-09-18 12:20:00,47.79,47.8,47.75,47.76,42831.316923932696,26.7434,26.749,26.7211,26.7267,42831.3169
2012-09-18 12:25:00,47.76,47.78,47.71,47.72,119732.99958281186,26.7267,26.7378,26.6987,26.7043,119732.9996
2012-09-18 12:30:00,47.73,47.78,47.73,47.73,28646.91976081213,26.7099,26.7378,26.7099,26.7099,28646.9198
2012-09-18 12:35:00,47.73,47.78,47.73,47.77,44639.13224864414,26.7099,26.7378,26.7099,26.7323,44639.1322
2012-09-18 12:40:00,47.78,47.81,47.77,47.79,15296.898901404536,26.7378,26.7546,26.7323,26.7434,15296.8989
2012-09-18 12:45:00,47.78,47.81,47.77,47.79,13350.020859407594,26.7378,26.7546,26.7323,26.7434,13350.0209
2012-09-18 12:50:00,47.78,47.82,47.77,47.82,21693.78389653734,26.7378,26.7602,26.7323,26.7602,21693.7839
2012-09-18 12:55:00,47.82,47.86,47.81,47.83,121540.81490752332,26.7602,26.7826,26.7546,26.7658,121540.8149
2012-09-18 13:00:00,47.83,47.85,47.81,47.82,9595.327492699207,26.7658,26.777,26.7546,26.7602,9595.3275
2012-09-18 13:05:00,47.82,47.85,47.79,47.83,30176.60965095258,26.7602,26.777,26.7434,26.7658,30176.6097
2012-09-18 13:10:00,47.84,47.89,47.84,47.88,67028.22973160897,26.7714,26.7994,26.7714,26.7938,67028.2297
2012-09-18 13:15:00,47.89,47.93,47.86,47.86,17800.02781254346,26.7994,26.8218,26.7826,26.7826,17800.0278
2012-09-18 13:20:00,47.86,47.88,47.83,47.88,37546.93366708386,26.7826,26.7938,26.7658,26.7938,37546.9337
2012-09-18 13:25:00,47.88,47.91,47.8,47.82,40467.25073007927,26.7938,26.8106,26.749,26.7602,40467.2507
2012-09-18 13:30:00,47.81,47.84,47.77,47.77,46307.88485607009,26.7546,26.7714,26.7323,26.7323,46307.8849
2012-09-18 13:35:00,47.77,47.77,47.75,47.77,28646.91976081213,26.7323,26.7323,26.7211,26.7323,28646.9198
2012-09-18 13:40:00,47.77,47.77,47.76,47.77,22945.3483521068,26.7323,26.7323,26.7267,26.7323,22945.3484
2012-09-18 13:45:00,47.76,47.77,47.76,47.77,27534.418022528163,26.7267,26.7323,26.7267,26.7323,27534.418
2012-09-18 13:50:00,47.76,47.77,47.76,47.76,10429.703796412185,26.7267,26.7323,26.7267,26.7267,10429.7038
2012-09-18 13:55:00,47.76,47.77,47.72,47.73,57571.96495619525,26.7267,26.7323,26.7043,26.7099,57571.965
2012-09-18 14:00:00,47.73,47.73,47.73,47.73,38937.560839938815,26.7099,26.7099,26.7099,26.7099,38937.5608
2012-09-18 14:05:00,47.73,47.8,47.73,47.79,30176.60965095258,26.7099,26.749,26.7099,26.7434,30176.6097
2012-09-18 14:10:00,47.79,47.82,47.76,47.81,23640.66193853428,26.7434,26.7602,26.7267,26.7546,23640.6619
2012-09-18 14:15:00,47.81,47.83,47.79,47.82,15714.087053261022,26.7546,26.7658,26.7434,26.7602,15714.0871
2012-09-18 14:20:00,47.83,47.83,47.78,47.79,15714.087053261022,26.7658,26.7658,26.7378,26.7434,15714.0871
2012-09-18 14:25:00,47.8,47.84,47.8,47.83,15714.087053261022,26.749,26.7714,26.749,26.7658,15714.0871
2012-09-18 14:30:00,47.82,47.87,47.82,47.86,15575.024335975526,26.7602,26.7882,26.7602,26.7826,15575.0243
2012-09-18 14:35:00,47.86,47.86,47.83,47.86,24196.912807676264,26.7826,26.7826,26.7658,26.7826,24196.9128
2012-09-18 14:40:00,47.86,47.89,47.86,47.89,18773.46683354193,26.7826,26.7994,26.7826,26.7994,18773.4668
2012-09-18 14:45:00,47.89,47.94,47.88,47.92,28925.04519538312,26.7994,26.8274,26.7938,26.8162,28925.0452
2012-09-18 14:50:00,47.92,47.92,47.89,47.92,16965.651508830484,26.8162,26.8162,26.7994,26.8162,16965.6515
2012-09-18 14:55:00,47.92,47.94,47.9,47.92,28646.91976081213,26.8162,26.8274,26.805,26.8162,28646.9198
2012-09-18 15:00:00,47.93,47.96,47.92,47.96,32123.48769294952,26.8218,26.8386,26.8162,26.8386,32123.4877
2012-09-18 15:05:00,47.96,47.99,47.96,47.97,26839.104436100683,26.8386,26.8554,26.8386,26.8442,26839.1044
2012-09-18 15:10:00,47.98,48.01,47.97,48.01,22806.285634821303,26.8498,26.8666,26.8442,26.8666,22806.2856
2012-09-18 15:15:00,48.01,48.02,47.98,47.99,32957.8639966625,26.8666,26.8722,26.8498,26.8554,32957.864
2012-09-18 15:20:00,47.99,48.0,47.96,47.99,30454.73508552357,26.8554,26.861,26.8386,26.8554,30454.7351
2012-09-18 15:25:00,47.98,48.04,47.98,48.04,20303.156723682383,26.8498,26.8833,26.8498,26.8833,20303.1567
2012-09-18 15:30:00,48.04,48.04,47.99,48.02,27117.22987067168,26.8833,26.8833,26.8554,26.8722,27117.2299
2012-09-18 15:35:00,48.01,48.02,47.96,47.97,34626.61660408845,26.8666,26.8722,26.8386,26.8442,34626.6166
2012-09-18 15:40:00,47.97,48.01,47.96,47.96,34209.42845223196,26.8442,26.8666,26.8386,26.8386,34209.4285
2012-09-18 15:45:00,47.96,48.01,47.94,48.01,45056.32040050063,26.8386,26.8666,26.8274,26.8666,45056.3204
2012-09-18 15:50:00,48.01,48.01,47.98,48.0,76762.61994159367,26.8666,26.8666,26.8498,26.861,76762.6199
2012-09-18 15:55:00,47.99,48.09,47.96,48.04,249478.51481017945,26.8554,26.9113,26.8386,26.8833,249478.5148
2012-09-19 09:30:00,47.92,48.18,47.92,48.14,73981.36559588375,26.8162,26.9617,26.8162,26.9393,73981.3656
2012-09-19 09:35:00,48.14,48.18,48.08,48.17,32123.48769294952,26.9393,26.9617,26.9057,26.9561,32123.4877
2012-09-19 09:40:00,48.17,48.27,48.16,48.26,39771.93714365179,26.9561,27.0121,26.9505,27.0065,39771.9371
2012-09-19 09:45:00,48.27,48.3,48.2,48.22,26560.979001529693,27.0121,27.0288,26.9729,26.9841,26560.979
2012-09-19 09:50:00,48.22,48.29,48.21,48.27,10846.89194826867,26.9841,27.0232,26.9785,27.0121,10846.8919
2012-09-19 09:55:00,48.27,48.28,48.23,48.27,48115.70018078154,27.0121,27.0177,26.9897,27.0121,48115.7002
2012-09-19 10:00:00,48.27,48.45,48.23,48.44,47142.26115978307,27.0121,27.1128,26.9897,27.1072,47142.2612
2012-09-19 10:05:00,48.45,48.45,48.35,48.38,26143.790849673205,27.1128,27.1128,27.0568,27.0736,26143.7908
2012-09-19 10:10:00,48.39,48.46,48.36,48.46,40189.12529550828,27.0792,27.1184,27.0624,27.1184,40189.1253
2012-09-19 10:15:00,48.47,48.54,48.45,48.45,117090.80795438743,27.124,27.1631,27.1128,27.1128,117090.808
2012-09-19 10:20:00,48.45,48.46,48.37,48.42,29759.421499096094,27.1128,27.1184,27.068,27.096,29759.4215
2012-09-19 10:25:00,48.42,48.46,48.39,48.42,34487.553886802954,27.096,27.1184,27.0792,27.096,34487.5539
2012-09-19 10:30:00,48.4,48.43,48.39,48.42,31150.04867195105,27.0848,27.1016,27.0792,27.096,31150.0487
2012-09-19 10:35:00,48.42,48.47,48.4,48.43,36990.682797941874,27.096,27.124,27.0848,27.1016,36990.6828
2012-09-19 10:40:00,48.43,48.47,48.4,48.45,64107.91266861355,27.1016,27.124,27.0848,27.1128,64107.9127
2012-09-19 10:45:00,48.46,48.5,48.41,48.48,31150.04867195105,27.1184,27.1408,27.0904,27.1296,31150.0487
2012-09-19 10:50:00,48.49,48.54,48.45,48.52,34070.36573494646,27.1352,27.1631,27.1128,27.152,34070.3657
2012-09-19 10:55:00,48.52,48.58,48.52,48.54,47003.19844249757,27.152,27.1855,27.152,27.1631,47003.1984
2012-09-19 11:00:00,48.54,48.63,48.52,48.62,64246.97538589904,27.1631,27.2135,27.152,27.2079,64246.9754
2012-09-19 11:05:00,48.64,48.65,48.56,48.58,58128.21582533723,27.2191,27.2247,27.1743,27.1855,58128.2158
2012-09-19 11:10:00,48.58,48.59,48.55,48.57,17660.96509525796,27.1855,27.1911,27.1687,27.1799,17660.9651
2012-09-19 11:15:00,48.57,48.58,48.5,48.54,67445.41788346544,27.1799,27.1855,27.1408,27.1631,67445.4179
2012-09-19 11:20:00,48.54,48.56,48.5,48.5,51870.39354748992,27.1631,27.1743,27.1408,27.1408,51870.3935
2012-09-19 11:25:00,48.5,48.56,48.5,48.52,39215.68627450981,27.1408,27.1743,27.1408,27.152,39215.6863
2012-09-19 11:30:00,48.52,48.54,48.5,48.52,48393.82561535253,27.152,27.1631,27.1408,27.152,48393.8256
2012-09-19 11:35:00,48.52,48.53,48.51,48.52,18912.529550827425,27.152,27.1576,27.1464,27.152,18912.5296
2012-09-19 11:40:00,48.52,48.58,48.52,48.54,80656.37602558755,27.152,27.1855,27.152,27.1631,80656.376
2012-09-19 11:45:00,48.54,48.58,48.53,48.54,23223.4737866778,27.1631,27.1855,27.1576,27.1631,23223.4738
2012-09-19 11:50:00,48.54,48.56,48.54,48.55,51592.26811291893,27.1631,27.1743,27.1631,27.1687,51592.2681
2012-09-19 11:55:00,48.56,48.59,48.55,48.55,25865.66541510221,27.1743,27.1911,27.1687,27.1687,25865.6654
2012-09-19 12:00:00,48.55,48.55,48.52,48.52,26700.041718815188,27.1687,27.1687,27.152,27.152,26700.0417
2012-09-19 12:05:00,48.52,48.55,48.5,48.52,34904.74203865944,27.152,27.1687,27.1408,27.152,34904.742
2012-09-19 12:10:00,48.52,48.56,48.52,48.55,15853.149770546515,27.152,27.1743,27.152,27.1687,15853.1498
2012-09-19 12:15:00,48.55,48.59,48.55,48.58,22945.3483521068,27.1687,27.1911,27.1687,27.1855,22945.3484
2012-09-19 12:20:00,48.58,48.64,48.58,48.61,75371.99276873871,27.1855,27.2191,27.1855,27.2023,75371.9928
2012-09-19 12:25:00,48.61,48.65,48.6,48.65,30871.923237380062,27.2023,27.2247,27.1967,27.2247,30871.9232
2012-09-19 12:30:00,48.65,48.71,48.62,48.67,95397.0240578501,27.2247,27.2583,27.2079,27.2359,95397.0241
2012-09-19 12:35:00,48.67,48.68,48.62,48.67,30037.546933667087,27.2359,27.2415,27.2079,27.2359,30037.5469
2012-09-19 12:40:00,48.68,48.68,48.61,48.63,23362.53650396329,27.2415,27.2415,27.2023,27.2135,23362.5365
2012-09-19 12:45:00,48.63,48.67,48.62,48.65,67028.22973160897,27.2135,27.2359,27.2079,27.2247,67028.2297
2012-09-19 12:50:00,48.65,48.65,48.61,48.63,21137.53302739536,27.2247,27.2247,27.2023,27.2135,21137.533
2012-09-19 12:55:00,48.63,48.63,48.62,48.63,19607.843137254906,27.2135,27.2135,27.2079,27.2135,19607.8431
2012-09-19 13:00:00,48.63,48.67,48.63,48.67,27117.22987067168,27.2135,27.2359,27.2135,27.2359,27117.2299
2012-09-19 13:05:00,48.66,48.68,48.6,48.61,43387.56779307468,27.2303,27.2415,27.1967,27.2023,43387.5678
2012-09-19 13:10:00,48.6,48.62,48.6,48.61,30315.67236823808,27.1967,27.2079,27.1967,27.2023,30315.6724
2012-09-19 13:15:00,48.61,48.66,48.61,48.65,61187.59560561814,27.2023,27.2303,27.2023,27.2247,61187.5956
2012-09-19 13:20:00,48.64,48.65,48.63,48.65,17243.776943401477,27.2191,27.2247,27.2135,27.2247,17243.7769
2012-09-19 13:25:00,48.65,48.66,48.63,48.63,20720.34487553887,27.2247,27.2303,27.2135,27.2135,20720.3449
2012-09-19 13:30:00,48.63,48.65,48.62,48.65,51036.01724377695,27.2135,27.2247,27.2079,27.2247,51036.0172
2012-09-19 13:35:00,48.66,48.7,48.64,48.69,118481.4351272424,27.2303,27.2527,27.2191,27.2471,118481.4351
2012-09-19 13:40:00,48.69,48.72,48.67,48.68,33653.17758308998,27.2471,27.2639,27.2359,27.2415,33653.1776
2012-09-19 13:45:00,48.68,48.7,48.66,48.69,46446.94757335559,27.2415,27.2527,27.2303,27.2471,46446.9476
2012-09-19 13:50:00,48.69,48.72,48.68,48.71,59379.78028090669,27.2471,27.2639,27.2415,27.2583,59379.7803
2012-09-19 13:55:00,48.72,48.73,48.68,48.73,26004.72813238771,27.2639,27.2695,27.2415,27.2695,26004.7281
2012-09-19 14:00:00,48.73,48.73,48.7,48.71,41996.94062021972,27.2695,27.2695,27.2527,27.2583,41996.9406
2012-09-19 14:05:00,48.7,48.75,48.7,48.75,22110.97204839383,27.2527,27.2807,27.2527,27.2807,22110.972
2012-09-19 14:10:00,48.75,48.75,48.73,48.75,36851.62008065638,27.2807,27.2807,27.2695,27.2807,36851.6201
2012-09-19 14:15:00,48.75,48.82,48.75,48.81,42553.19148936171,27.2807,27.3198,27.2807,27.3142,42553.1915
2012-09-19 14:20:00,48.81,48.83,48.79,48.83,31984.424975664027,27.3142,27.3254,27.303,27.3254,31984.425
2012-09-19 14:25:00,48.84,48.89,48.83,48.87,72312.6129884578,27.331,27.359,27.3254,27.3478,72312.613
2012-09-19 14:30:00,48.87,48.9,48.86,48.9,93728.27145042414,27.3478,27.3646,27.3422,27.3646,93728.2715
2012-09-19 14:35:00,48.9,48.9,48.84,48.87,48532.88833263802,27.3646,27.3646,27.331,27.3478,48532.8883
2012-09-19 14:40:00,48.86,48.89,48.85,48.88,23640.66193853428,27.3422,27.359,27.3366,27.3534,23640.6619
2012-09-19 14:45:00,48.89,48.92,48.88,48.91,50618.82909192046,27.359,27.3758,27.3534,27.3702,50618.8291
2012-09-19 14:50:00,48.91,48.92,48.88,48.89,76901.68265887916,27.3702,27.3758,27.3534,27.359,76901.6827
2012-09-19 14:55:00,48.9,48.9,48.86,48.88,36712.557363370885,27.3646,27.3646,27.3422,27.3534,36712.5574
2012-09-19 15:00:00,48.87,48.88,48.86,48.87,50062.57822277848,27.3478,27.3534,27.3422,27.3478,50062.5782
2012-09-19 15:05:00,48.88,48.88,48.85,48.86,70226.67222917537,27.3534,27.3534,27.3366,27.3422,70226.6722
2012-09-19 15:10:00,48.86,48.88,48.83,48.83,40745.37616465026,27.3422,27.3534,27.3254,27.3254,40745.3762
2012-09-19 15:15:00,48.83,48.84,48.82,48.83,62021.97190933112,27.3254,27.331,27.3198,27.3254,62021.9719
2012-09-19 15:20:00,48.83,48.84,48.81,48.83,56042.2750660548,27.3254,27.331,27.3142,27.3254,56042.2751
2012-09-19 15:25:00,48.83,48.86,48.83,48.86,43665.69322764567,27.3254,27.3422,27.3254,27.3422,43665.6932
2012-09-19 15:30:00,48.86,48.86,48.83,48.83,70226.67222917537,27.3422,27.3422,27.3254,27.3254,70226.6722
2012-09-19 15:35:00,48.82,48.83,48.81,48.82,62300.0973439021,27.3198,27.3254,27.3142,27.3198,62300.0973
2012-09-19 15:40:00,48.83,48.85,48.82,48.84,95397.0240578501,27.3254,27.3366,27.3198,27.331,95397.0241
2012-09-19 15:45:00,48.84,48.86,48.81,48.86,78431.37254901961,27.331,27.3422,27.3142,27.3422,78431.3725
2012-09-19 15:50:00,48.86,48.87,48.81,48.82,134473.6476150744,27.3422,27.3478,27.3142,27.3198,134473.6476
2012-09-19 15:55:00,48.82,48.86,48.78,48.79,368794.3262411348,27.3198,27.3422,27.2975,27.303,368794.3262
2012-09-20 09:30:00,48.76,48.83,48.54,48.6,142261.15978306218,27.2863,27.3254,27.1631,27.1967,142261.1598
2012-09-20 09:35:00,48.63,48.63,48.47,48.63,190237.7972465582,27.2135,27.2135,27.124,27.2135,190237.7972
2012-09-20 09:40:00,48.62,48.71,48.53,48.61,64803.22625504103,27.2079,27.2583,27.1576,27.2023,64803.2263
2012-09-20 09:45:00,48.63,48.83,48.49,48.83,180086.21888471703,27.2135,27.3254,27.1352,27.3254,180086.2189
2012-09-20 09:50:00,48.81,48.84,48.7,48.75,68975.10777360591,27.3142,27.331,27.2527,27.2807,68975.1078
2012-09-20 09:55:00,48.74,48.75,48.62,48.7,35739.118342372414,27.2751,27.2807,27.2079,27.2527,35739.1183
2012-09-20 10:00:00,48.7,48.81,48.68,48.75,59518.84299819219,27.2527,27.3142,27.2415,27.2807,59518.843
2012-09-20 10:05:00,48.73,48.75,48.6,48.65,24753.163676818247,27.2695,27.2807,27.1967,27.2247,24753.1637
2012-09-20 10:10:00,48.64,48.71,48.62,48.68,61326.65832290363,27.2191,27.2583,27.2079,27.2415,61326.6583
2012-09-20 10:15:00,48.67,48.81,48.63,48.78,53400.083437630376,27.2359,27.3142,27.2135,27.2975,53400.0834
2012-09-20 10:20:00,48.8,48.8,48.76,48.78,26839.104436100683,27.3086,27.3086,27.2863,27.2975,26839.1044
2012-09-20 10:25:00,48.78,48.81,48.75,48.81,66332.91614518149,27.2975,27.3142,27.2807,27.3142,66332.9161
2012-09-20 10:30:00,48.81,48.9,48.76,48.9,102767.34807398135,27.3142,27.3646,27.2863,27.3646,102767.3481
2012-09-20 10:35:00,48.9,48.9,48.75,48.83,46029.7594214991,27.3646,27.3646,27.2807,27.3254,46029.7594
2012-09-20 10:40:00,48.83,48.88,48.82,48.83,25865.66541510221,27.3254,27.3534,27.3198,27.3254,25865.6654
2012-09-20 10:45:00,48.83,48.88,48.81,48.81,41023.50159922125,27.3254,27.3534,27.3142,27.3142,41023.5016
2012-09-20 10:50:00,48.8,48.83,48.77,48.78,20720.34487553887,27.3086,27.3254,27.2919,27.2975,20720.3449
2012-09-20 10:55:00,48.78,48.85,48.73,48.81,27534.418022528163,27.2975,27.3366,27.2695,27.3142,27534.418
2012-09-20 11:00:00,48.81,48.88,48.81,48.88,50757.891809205954,27.3142,27.3534,27.3142,27.3534,50757.8918
2012-09-20 11:05:00,48.85,48.88,48.83,48.88,22806.285634821303,27.3366,27.3534,27.3254,27.3534,22806.2856
2012-09-20 11:10:00,48.86,48.86,48.81,48.81,17800.02781254346,27.3422,27.3422,27.3142,27.3142,17800.0278
2012-09-20 11:15:00,48.8,48.84,48.78,48.81,35182.86747323043,27.3086,27.331,27.2975,27.3142,35182.8675
2012-09-20 11:20:00,48.81,48.81,48.75,48.77,15992.212487832014,27.3142,27.3142,27.2807,27.2919,15992.2125
2012-09-20 11:25:00,48.76,48.79,48.73,48.76,15157.836184119038,27.2863,27.303,27.2695,27.2863,15157.8362
2012-09-20 11:30:00,48.77,48.78,48.72,48.77,21276.595744680853,27.2919,27.2975,27.2639,27.2919,21276.5957
2012-09-20 11:35:00,48.75,48.78,48.7,48.71,20164.09400639689,27.2807,27.2975,27.2527,27.2583,20164.094
2012-09-20 11:40:00,48.72,48.73,48.7,48.71,21554.721179251843,27.2639,27.2695,27.2527,27.2583,21554.7212
2012-09-20 11:45:00,48.72,48.73,48.67,48.68,16687.52607425949,27.2639,27.2695,27.2359,27.2415,16687.5261
2012-09-20 11:50:00,48.67,48.68,48.63,48.64,31984.424975664027,27.2359,27.2415,27.2135,27.2191,31984.425
2012-09-20 11:55:00,48.63,48.7,48.63,48.67,31289.111389236547,27.2135,27.2527,27.2135,27.2359,31289.1114
2012-09-20 12:00:00,48.68,48.74,48.67,48.72,15157.836184119038,27.2415,27.2751,27.2359,27.2639,15157.8362
2012-09-20 12:05:00,48.7,48.71,48.65,48.66,10985.954665554164,27.2527,27.2583,27.2247,27.2303,10985.9547
2012-09-20 12:10:00,48.67,48.69,48.63,48.65,23362.53650396329,27.2359,27.2471,27.2135,27.2247,23362.5365
2012-09-20 12:15:00,48.65,48.66,48.6,48.63,20581.28215825337,27.2247,27.2303,27.1967,27.2135,20581.2822
2012-09-20 12:20:00,48.62,48.69,48.61,48.65,21137.53302739536,27.2079,27.2471,27.2023,27.2247,21137.533
2012-09-20 12:25:00,48.67,48.67,48.61,48.64,13350.020859407594,27.2359,27.2359,27.2023,27.2191,13350.0209
2012-09-20 12:30:00,48.63,48.65,48.6,48.63,28229.73160895564,27.2135,27.2247,27.1967,27.2135,28229.7316
2012-09-20 12:35:00,48.65,48.68,48.61,48.63,10846.89194826867,27.2247,27.2415,27.2023,27.2135,10846.8919
2012-09-20 12:40:00,48.62,48.68,48.61,48.67,20303.156723682383,27.2079,27.2415,27.2023,27.2359,20303.1567
2012-09-20 12:45:00,48.66,48.68,48.63,48.64,45612.57126964261,27.2303,27.2415,27.2135,27.2191,45612.5713
2012-09-20 12:50:00,48.64,48.7,48.63,48.68,17243.776943401477,27.2191,27.2527,27.2135,27.2415,17243.7769
2012-09-20 12:55:00,48.67,48.68,48.62,48.63,18356.27868168544,27.2359,27.2415,27.2079,27.2135,18356.2787
2012-09-20 13:00:00,48.63,48.65,48.6,48.63,25309.41454596023,27.2135,27.2247,27.1967,27.2135,25309.4145
2012-09-20 13:05:00,48.63,48.65,48.62,48.63,22250.034765679324,27.2135,27.2247,27.2079,27.2135,22250.0348
2012-09-20 13:10:00,48.63,48.66,48.63,48.65,16965.651508830484,27.2135,27.2303,27.2135,27.2247,16965.6515
2012-09-20 13:15:00,48.65,48.7,48.61,48.7,57015.71408705327,27.2247,27.2527,27.2023,27.2527,57015.7141
2012-09-20 13:20:00,48.69,48.7,48.61,48.65,40884.43888193576,27.2471,27.2527,27.2023,27.2247,40884.4389
2012-09-20 13:25:00,48.65,48.71,48.65,48.68,48393.82561535253,27.2247,27.2583,27.2247,27.2415,48393.8256
2012-09-20 13:30:00,48.68,48.72,48.68,48.72,31289.111389236547,27.2415,27.2639,27.2415,27.2639,31289.1114
2012-09-20 13:35:00,48.73,48.78,48.72,48.72,67723.54331803643,27.2695,27.2975,27.2639,27.2639,67723.5433
2012-09-20 13:40:00,48.72,48.72,48.69,48.7,13210.958142122096,27.2639,27.2639,27.2471,27.2527,13210.9581
2012-09-20 13:45:00,48.69,48.72,48.68,48.7,22110.97204839383,27.2471,27.2639,27.2415,27.2527,22110.972
2012-09-20 13:50:00,48.7,48.75,48.68,48.73,25031.28911138924,27.2527,27.2807,27.2415,27.2695,25031.2891
2012-09-20 13:55:00,48.73,48.74,48.68,48.71,26143.790849673205,27.2695,27.2751,27.2415,27.2583,26143.7908
2012-09-20 14:00:00,48.71,48.73,48.68,48.72,27951.60617438465,27.2583,27.2695,27.2415,27.2639,27951.6062
2012-09-20 14:05:00,48.72,48.73,48.7,48.7,27117.22987067168,27.2639,27.2695,27.2527,27.2527,27117.2299
2012-09-20 14:10:00,48.7,48.78,48.7,48.76,49506.327353636494,27.2527,27.2975,27.2527,27.2863,49506.3274
2012-09-20 14:15:00,48.77,48.79,48.74,48.75,28925.04519538312,27.2919,27.303,27.2751,27.2807,28925.0452
2012-09-20 14:20:00,48.75,48.84,48.74,48.84,26143.790849673205,27.2807,27.331,27.2751,27.331,26143.7908
2012-09-20 14:25:00,48.84,48.85,48.8,48.81,26700.041718815188,27.331,27.3366,27.3086,27.3142,26700.0417
2012-09-20 14:30:00,48.8,48.84,48.77,48.84,27117.22987067168,27.3086,27.331,27.2919,27.331,27117.2299
2012-09-20 14:35:00,48.83,48.85,48.81,48.82,36990.682797941874,27.3254,27.3366,27.3142,27.3198,36990.6828
2012-09-20 14:40:00,48.82,48.83,48.78,48.81,93450.14601585316,27.3198,27.3254,27.2975,27.3142,93450.146
2012-09-20 14:45:00,48.81,48.81,48.78,48.81,46029.7594214991,27.3142,27.3142,27.2975,27.3142,46029.7594
2012-09-20 14:50:00,48.81,48.85,48.78,48.83,56181.33778334029,27.3142,27.3366,27.2975,27.3254,56181.3378
2012-09-20 14:55:00,48.83,48.87,48.82,48.86,23501.599221248784,27.3254,27.3478,27.3198,27.3422,23501.5992
2012-09-20 15:00:00,48.86,48.87,48.83,48.86,22945.3483521068,27.3422,27.3478,27.3254,27.3422,22945.3484
2012-09-20 15:05:00,48.86,48.89,48.86,48.88,45890.6967042136,27.3422,27.359,27.3422,27.3534,45890.6967
2012-09-20 15:10:00,48.88,48.9,48.85,48.88,26143.790849673205,27.3534,27.3646,27.3366,27.3534,26143.7908
2012-09-20 15:15:00,48.88,48.89,48.84,48.84,35043.80475594493,27.3534,27.359,27.331,27.331,35043.8048
2012-09-20 15:20:00,48.85,48.93,48.84,48.91,94145.45960228064,27.3366,27.3814,27.331,27.3702,94145.4596
2012-09-20 15:25:00,48.91,48.93,48.89,48.9,58823.52941176471,27.3702,27.3814,27.359,27.3646,58823.5294
2012-09-20 15:30:00,48.9,48.91,48.89,48.9,69392.29592546239,27.3646,27.3702,27.359,27.3646,69392.2959
2012-09-20 15:35:00,48.9,48.93,48.89,48.91,58545.40397719372,27.3646,27.3814,27.359,27.3702,58545.404
2012-09-20 15:40:00,48.9,48.95,48.9,48.93,83020.44221944097,27.3646,27.3926,27.3646,27.3814,83020.4422
2012-09-20 15:45:00,48.93,48.94,48.88,48.9,138506.4664163538,27.3814,27.387,27.3534,27.3646,138506.4664
2012-09-20 15:50:00,48.9,48.93,48.9,48.93,90668.89167014325,27.3646,27.3814,27.3646,27.3814,90668.8917
2012-09-20 15:55:00,48.93,49.04,48.93,49.03,293422.3334723961,27.3814,27.4429,27.3814,27.4374,293422.3335
2012-09-21 09:30:00,49.56,49.77,49.34,49.55,817827.8403560006,27.7339,27.8515,27.6108,27.7283,817827.8404
2012-09-21 09:35:00,49.54,49.55,49.45,49.5,136142.40022250035,27.7228,27.7283,27.6724,27.7004,136142.4002
2012-09-21 09:40:00,49.5,49.5,49.3,49.33,73703.24016131276,27.7004,27.7004,27.5884,27.6052,73703.2402
2012-09-21 09:45:00,49.34,49.42,49.32,49.34,92893.89514671118,27.6108,27.6556,27.5996,27.6108,92893.8951
2012-09-21 09:50:00,49.35,49.43,49.34,49.42,34209.42845223196,27.6164,27.6612,27.6108,27.6556,34209.4285
2012-09-21 09:55:00,49.41,49.43,49.39,49.43,30871.923237380062,27.65,27.6612,27.6388,27.6612,30871.9232
2012-09-21 10:00:00,49.42,49.56,49.4,49.47,102072.0344875539,27.6556,27.7339,27.6444,27.6836,102072.0345
2012-09-21 10:05:00,49.45,49.5,49.4,49.42,44500.06953135865,27.6724,27.7004,27.6444,27.6556,44500.0695
2012-09-21 10:10:00,49.42,49.5,49.41,49.41,78987.6234181616,27.6556,27.7004,27.65,27.65,78987.6234
2012-09-21 10:15:00,49.4,49.43,49.32,49.32,69809.48407731888,27.6444,27.6612,27.5996,27.5996,69809.4841
2012-09-21 10:20:00,49.32,49.42,49.32,49.37,33235.98943123349,27.5996,27.6556,27.5996,27.6276,33235.9894
2012-09-21 10:25:00,49.37,49.42,49.37,49.4,17521.902377972467,27.6276,27.6556,27.6276,27.6444,17521.9024
2012-09-21 10:30:00,49.4,49.45,49.37,49.45,27951.60617438465,27.6444,27.6724,27.6276,27.6724,27951.6062
2012-09-21 10:35:00,49.45,49.45,49.41,49.45,29203.17062995411,27.6724,27.6724,27.65,27.6724,29203.1706
2012-09-21 10:40:00,49.44,49.47,49.42,49.45,30037.546933667087,27.6668,27.6836,27.6556,27.6724,30037.5469
2012-09-21 10:45:00,49.45,49.47,49.42,49.44,23501.599221248784,27.6724,27.6836,27.6556,27.6668,23501.5992
2012-09-21 10:50:00,49.44,49.47,49.41,49.42,91364.20525657073,27.6668,27.6836,27.65,27.6556,91364.2053
2012-09-21 10:55:00,49.43,49.58,49.42,49.48,113336.11458767904,27.6612,27.7451,27.6556,27.6892,113336.1146
2012-09-21 11:00:00,49.46,49.47,49.42,49.43,26978.16715338618,27.678,27.6836,27.6556,27.6612,26978.1672
2012-09-21 11:05:00,49.44,49.5,49.43,49.46,30176.60965095258,27.6668,27.7004,27.6612,27.678,30176.6097
2012-09-21 11:10:00,49.45,49.52,49.43,49.49,34626.61660408845,27.6724,27.7116,27.6612,27.6948,34626.6166
2012-09-21 11:15:00,49.49,49.55,49.47,49.53,36990.682797941874,27.6948,27.7283,27.6836,27.7172,36990.6828
2012-09-21 11:20:00,49.52,49.61,49.47,49.57,75789.1809205952,27.7116,27.7619,27.6836,27.7395,75789.1809
2012-09-21 11:25:00,49.57,49.58,49.49,49.57,31984.424975664027,27.7395,27.7451,27.6948,27.7395,31984.425
2012-09-21 11:30:00,49.57,49.61,49.49,49.49,82186.065915728,27.7395,27.7619,27.6948,27.6948,82186.0659
2012-09-21 11:35:00,49.5,49.5,49.44,49.44,26978.16715338618,27.7004,27.7004,27.6668,27.6668,26978.1672
2012-09-21 11:40:00,49.43,49.48,49.43,49.48,27534.418022528163,27.6612,27.6892,27.6612,27.6892,27534.418
2012-09-21 11:45:00,49.49,49.54,49.47,49.5,22945.3483521068,27.6948,27.7228,27.6836,27.7004,22945.3484
2012-09-21 11:50:00,49.49,49.53,49.49,49.52,23640.66193853428,27.6948,27.7172,27.6948,27.7116,23640.6619
2012-09-21 11:55:00,49.52,49.57,49.5,49.54,31428.174106522045,27.7116,27.7395,27.7004,27.7228,31428.1741
2012-09-21 12:00:00,49.53,49.58,49.52,49.57,52843.83256848839,27.7172,27.7451,27.7116,27.7395,52843.8326
2012-09-21 12:05:00,49.57,49.57,49.52,49.54,15853.149770546515,27.7395,27.7395,27.7116,27.7228,15853.1498
2012-09-21 12:10:00,49.55,49.57,49.53,49.57,51175.079961062445,27.7283,27.7395,27.7172,27.7395,51175.08
2012-09-21 12:15:00,49.57,49.57,49.52,49.54,23084.4110693923,27.7395,27.7395,27.7116,27.7228,23084.4111
2012-09-21 12:20:00,49.53,49.54,49.49,49.49,38520.37268808233,27.7172,27.7228,27.6948,27.6948,38520.3727
2012-09-21 12:25:00,49.49,49.55,49.47,49.55,35043.80475594493,27.6948,27.7283,27.6836,27.7283,35043.8048
2012-09-21 12:30:00,49.56,49.6,49.54,49.55,25448.477263245724,27.7339,27.7563,27.7228,27.7283,25448.4773
2012-09-21 12:35:00,49.55,49.58,49.5,49.55,31984.424975664027,27.7283,27.7451,27.7004,27.7283,31984.425
2012-09-21 12:40:00,49.55,49.57,49.5,49.51,41718.81518564873,27.7283,27.7395,27.7004,27.706,41718.8152
2012-09-21 12:45:00,49.5,49.52,49.48,49.5,29759.421499096094,27.7004,27.7116,27.6892,27.7004,29759.4215
2012-09-21 12:50:00,49.51,49.53,49.47,49.49,31567.23682380754,27.706,27.7172,27.6836,27.6948,31567.2368
2012-09-21 12:55:00,49.48,49.5,49.46,49.5,12654.707272980117,27.6892,27.7004,27.678,27.7004,12654.7073
2012-09-21 13:00:00,49.49,49.5,49.45,49.47,21415.658461966348,27.6948,27.7004,27.6724,27.6836,21415.6585
2012-09-21 13:05:00,49.47,49.48,49.44,49.46,20720.34487553887,27.6836,27.6892,27.6668,27.678,20720.3449
2012-09-21 13:10:00,49.47,49.48,49.44,49.45,28229.73160895564,27.6836,27.6892,27.6668,27.6724,28229.7316
2012-09-21 13:15:00,49.45,49.46,49.44,49.45,19051.59226811292,27.6724,27.678,27.6668,27.6724,19051.5923
2012-09-21 13:20:00,49.46,49.47,49.44,49.45,23223.4737866778,27.678,27.6836,27.6668,27.6724,23223.4738
2012-09-21 13:25:00,49.45,49.46,49.43,49.45,33235.98943123349,27.6724,27.678,27.6612,27.6724,33235.9894
2012-09-21 13:30:00,49.45,49.46,49.44,49.45,42692.2542066472,27.6724,27.678,27.6668,27.6724,42692.2542
2012-09-21 13:35:00,49.45,49.48,49.45,49.45,29759.421499096094,27.6724,27.6892,27.6724,27.6724,29759.4215
2012-09-21 13:40:00,49.45,49.55,49.42,49.52,94562.64775413711,27.6724,27.7283,27.6556,27.7116,94562.6478
2012-09-21 13:45:00,49.52,49.52,49.47,49.47,29203.17062995411,27.7116,27.7116,27.6836,27.6836,29203.1706
2012-09-21 13:50:00,49.47,49.5,49.47,49.47,24196.912807676264,27.6836,27.7004,27.6836,27.6836,24196.9128
2012-09-21 13:55:00,49.48,49.5,49.47,49.49,30732.860520094564,27.6892,27.7004,27.6836,27.6948,30732.8605
2012-09-21 14:00:00,49.49,49.5,49.47,49.49,49089.13920178001,27.6948,27.7004,27.6836,27.6948,49089.1392
2012-09-21 14:05:00,49.49,49.5,49.48,49.5,97622.02753441804,27.6948,27.7004,27.6892,27.7004,97622.0275
2012-09-21 14:10:00,49.5,49.51,49.5,49.5,19468.780419969407,27.7004,27.706,27.7004,27.7004,19468.7804
2012-09-21 14:15:00,49.51,49.51,49.49,49.51,64803.22625504103,27.706,27.706,27.6948,27.706,64803.2263
2012-09-21 14:20:00,49.5,49.51,49.47,49.48,71061.04853288834,27.7004,27.706,27.6836,27.6892,71061.0485
2012-09-21 14:25:00,49.48,49.52,49.47,49.52,65776.6652760395,27.6892,27.7116,27.6836,27.7116,65776.6653
2012-09-21 14:30:00,49.52,49.52,49.5,49.5,51175.079961062445,27.7116,27.7116,27.7004,27.7004,51175.08
2012-09-21 14:35:00,49.5,49.51,49.44,49.46,37685.99638436936,27.7004,27.706,27.6668,27.678,37685.9964
2012-09-21 14:40:00,49.46,49.48,49.45,49.48,33931.30301766097,27.678,27.6892,27.6724,27.6892,33931.303
2012-09-21 14:45:00,49.48,49.48,49.44,49.44,36156.3064942289,27.6892,27.6892,27.6668,27.6668,36156.3065
2012-09-21 14:50:00,49.44,49.45,49.39,49.41,58267.27854262273,27.6668,27.6724,27.6388,27.65,58267.2785
2012-09-21 14:55:00,49.41,49.42,49.37,49.37,28925.04519538312,27.65,27.6556,27.6276,27.6276,28925.0452
2012-09-21 15:00:00,49.37,49.42,49.33,49.42,59936.03115004868,27.6276,27.6556,27.6052,27.6556,59936.0312
2012-09-21 15:05:00,49.42,49.42,49.34,49.35,34209.42845223196,27.6556,27.6556,27.6108,27.6164,34209.4285
2012-09-21 15:10:00,49.36,49.37,49.34,49.37,42692.2542066472,27.622,27.6276,27.6108,27.6276,42692.2542
2012-09-21 15:15:00,49.38,49.43,49.37,49.42,63829.78723404256,27.6332,27.6612,27.6276,27.6556,63829.7872
2012-09-21 15:20:00,49.42,49.51,49.42,49.5,79265.74885273259,27.6556,27.706,27.6556,27.7004,79265.7489
2012-09-21 15:25:00,49.5,49.5,49.38,49.38,50896.95452649145,27.7004,27.7004,27.6332,27.6332,50896.9545
2012-09-21 15:30:00,49.38,49.4,49.38,49.39,56459.46321791128,27.6332,27.6444,27.6332,27.6388,56459.4632
2012-09-21 15:35:00,49.39,49.39,49.29,49.29,63273.536364900574,27.6388,27.6388,27.5828,27.5828,63273.5364
2012-09-21 15:40:00,49.3,49.33,49.29,49.31,71200.11125017384,27.5884,27.6052,27.5828,27.594,71200.1113
2012-09-21 15:45:00,49.31,49.31,49.26,49.27,101098.59546655545,27.594,27.594,27.5661,27.5717,101098.5955
2012-09-21 15:50:00,49.28,49.29,49.25,49.25,119454.87414824088,27.5773,27.5828,27.5605,27.5605,119454.8741
2012-09-21 15:55:00,49.26,49.28,49.26,49.27,160756.5011820331,27.5661,27.5773,27.5661,27.5717,160756.5012
2012-09-24 09:30:00,48.86,48.96,48.75,48.81,128633.0134890836,27.3422,27.3982,27.2807,27.3142,128633.0135
2012-09-24 09:35:00,48.81,48.86,48.75,48.82,29203.17062995411,27.3142,27.3422,27.2807,27.3198,29203.1706
2012-09-24 09:40:00,48.8,48.95,48.8,48.9,22667.22291753581,27.3086,27.3926,27.3086,27.3646,22667.2229
2012-09-24 09:45:00,48.88,48.92,48.76,48.78,30871.923237380062,27.3534,27.3758,27.2863,27.2975,30871.9232
2012-09-24 09:50:00,48.79,48.85,48.72,48.85,32401.613127520515,27.303,27.3366,27.2639,27.3366,32401.6131
2012-09-24 09:55:00,48.85,49.03,48.83,48.96,76067.30635516619,27.3366,27.4374,27.3254,27.3982,76067.3064
2012-09-24 10:00:00,48.96,49.06,48.92,48.93,106939.22959254624,27.3982,27.4541,27.3758,27.3814,106939.2296
2012-09-24 10:05:00,48.93,48.96,48.9,48.92,18495.341398970937,27.3814,27.3982,27.3646,27.3758,18495.3414
2012-09-24 10:10:00,48.93,48.93,48.87,48.87,28090.668891670142,27.3814,27.3814,27.3478,27.3478,28090.6689
2012-09-24 10:15:00,48.87,48.92,48.82,48.88,19051.59226811292,27.3478,27.3758,27.3198,27.3534,19051.5923
2012-09-24 10:20:00,48.88,48.93,48.86,48.92,16687.52607425949,27.3534,27.3814,27.3422,27.3758,16687.5261
2012-09-24 10:25:00,48.9,48.93,48.86,48.91,30176.60965095258,27.3646,27.3814,27.3422,27.3702,30176.6097
2012-09-24 10:30:00,48.92,49.0,48.92,48.99,18356.27868168544,27.3758,27.4206,27.3758,27.415,18356.2787
2012-09-24 10:35:00,49.0,49.02,49.0,49.02,10151.578361841192,27.4206,27.4318,27.4206,27.4318,10151.5784
2012-09-24 10:40:00,49.01,49.06,49.01,49.04,27951.60617438465,27.4262,27.4541,27.4262,27.4429,27951.6062
2012-09-24 10:45:00,49.04,49.06,49.01,49.01,28785.982478097623,27.4429,27.4541,27.4262,27.4262,28785.9825
2012-09-24 10:50:00,49.02,49.04,48.99,49.02,31567.23682380754,27.4318,27.4429,27.415,27.4318,31567.2368
2012-09-24 10:55:00,49.02,49.08,49.02,49.05,34070.36573494646,27.4318,27.4653,27.4318,27.4485,34070.3657
2012-09-24 11:00:00,49.05,49.06,48.99,49.03,66193.85342789599,27.4485,27.4541,27.415,27.4374,66193.8534
2012-09-24 11:05:00,49.03,49.03,48.98,48.99,10707.829230983174,27.4374,27.4374,27.4094,27.415,10707.8292
2012-09-24 11:10:00,48.99,49.01,48.91,48.93,28646.91976081213,27.415,27.4262,27.3702,27.3814,28646.9198
2012-09-24 11:15:00,48.94,48.95,48.92,48.95,20164.09400639689,27.387,27.3926,27.3758,27.3926,20164.094
2012-09-24 11:20:00,48.94,48.99,48.94,48.98,27534.418022528163,27.387,27.415,27.387,27.4094,27534.418
2012-09-24 11:25:00,48.99,49.0,48.93,48.96,22806.285634821303,27.415,27.4206,27.3814,27.3982,22806.2856
2012-09-24 11:30:00,48.96,49.0,48.96,48.97,13767.209011264082,27.3982,27.4206,27.3982,27.4038,13767.209
2012-09-24 11:35:00,48.98,48.99,48.94,48.94,5562.508691419831,27.4094,27.415,27.387,27.387,5562.5087
2012-09-24 11:40:00,48.94,48.95,48.93,48.93,45334.44583507162,27.387,27.3926,27.3814,27.3814,45334.4458
2012-09-24 11:45:00,48.96,48.96,48.94,48.96,6953.135864274788,27.3982,27.3982,27.387,27.3982,6953.1359
2012-09-24 11:50:00,48.96,48.99,48.96,48.96,10151.578361841192,27.3982,27.415,27.3982,27.3982,10151.5784
2012-09-24 11:55:00,48.96,49.0,48.96,48.99,11542.20553469615,27.3982,27.4206,27.3982,27.415,11542.2055
2012-09-24 12:00:00,48.99,48.99,48.97,48.98,8621.888471700739,27.415,27.415,27.4038,27.4094,8621.8885
2012-09-24 12:05:00,48.98,49.0,48.96,48.98,5562.508691419831,27.4094,27.4206,27.3982,27.4094,5562.5087
2012-09-24 12:10:00,48.99,49.01,48.97,48.98,12515.64455569462,27.415,27.4262,27.4038,27.4094,12515.6446
2012-09-24 12:15:00,48.99,49.0,48.96,48.97,15992.212487832014,27.415,27.4206,27.3982,27.4038,15992.2125
2012-09-24 12:20:00,48.98,49.01,48.93,48.93,14323.459880406064,27.4094,27.4262,27.3814,27.3814,14323.4599
2012-09-24 12:25:00,48.94,48.98,48.94,48.96,14323.459880406064,27.387,27.4094,27.387,27.3982,14323.4599
2012-09-24 12:30:00,48.96,48.98,48.95,48.96,11125.017382839662,27.3982,27.4094,27.3926,27.3982,11125.0174
2012-09-24 12:35:00,48.97,49.0,48.95,48.96,5562.508691419831,27.4038,27.4206,27.3926,27.3982,5562.5087
2012-09-24 12:40:00,48.96,48.98,48.96,48.96,6396.884995132806,27.3982,27.4094,27.3982,27.3982,6396.885
2012-09-24 12:45:00,48.98,48.99,48.93,48.94,38798.49812265332,27.4094,27.415,27.3814,27.387,38798.4981
2012-09-24 12:50:00,48.94,48.97,48.94,48.94,7787.512167987763,27.387,27.4038,27.387,27.387,7787.5122
2012-09-24 12:55:00,48.95,48.99,48.94,48.99,12654.707272980117,27.3926,27.415,27.387,27.415,12654.7073
2012-09-24 13:00:00,48.99,49.0,48.98,48.99,9456.264775413712,27.415,27.4206,27.4094,27.415,9456.2648
2012-09-24 13:05:00,48.99,49.01,48.98,49.01,6675.010429703797,27.415,27.4262,27.4094,27.4262,6675.0104
2012-09-24 13:10:00,49.01,49.02,48.98,48.98,5701.571408705327,27.4262,27.4318,27.4094,27.4094,5701.5714
2012-09-24 13:15:00,48.98,49.01,48.96,49.01,6396.884995132806,27.4094,27.4262,27.3982,27.4262,6396.885
2012-09-24 13:20:00,49.02,49.03,48.99,49.01,7231.26129884578,27.4318,27.4374,27.415,27.4262,7231.2613
2012-09-24 13:25:00,49.01,49.04,49.01,49.04,19607.843137254906,27.4262,27.4429,27.4262,27.4429,19607.8431
2012-09-24 13:30:00,49.03,49.04,49.01,49.04,13489.08357669309,27.4374,27.4429,27.4262,27.4429,13489.0836
2012-09-24 13:35:00,49.05,49.06,49.02,49.04,15435.961618690031,27.4485,27.4541,27.4318,27.4429,15435.9616
2012-09-24 13:40:00,49.04,49.08,49.03,49.06,17660.96509525796,27.4429,27.4653,27.4374,27.4541,17660.9651
2012-09-24 13:45:00,49.06,49.06,48.98,49.06,83437.63037129746,27.4541,27.4541,27.4094,27.4541,83437.6304
2012-09-24 13:50:00,49.06,49.06,49.04,49.05,7092.198581560284,27.4541,27.4541,27.4429,27.4485,7092.1986
2012-09-24 13:55:00,49.05,49.06,49.01,49.04,14184.397163120568,27.4485,27.4541,27.4262,27.4429,14184.3972
2012-09-24 14:00:00,49.03,49.08,49.03,49.04,28925.04519538312,27.4374,27.4653,27.4374,27.4429,28925.0452
2012-09-24 14:05:00,49.04,49.05,49.04,49.04,7092.198581560284,27.4429,27.4485,27.4429,27.4429,7092.1986
2012-09-24 14:10:00,49.04,49.08,49.04,49.06,8343.763037129745,27.4429,27.4653,27.4429,27.4541,8343.763
2012-09-24 14:15:00,49.06,49.06,49.05,49.06,6675.010429703797,27.4541,27.4541,27.4485,27.4541,6675.0104
2012-09-24 14:20:00,49.06,49.08,49.04,49.08,19885.96857182589,27.4541,27.4653,27.4429,27.4653,19885.9686
2012-09-24 14:25:00,49.09,49.1,49.06,49.1,12376.581838409124,27.4709,27.4765,27.4541,27.4765,12376.5818
2012-09-24 14:30:00,49.1,49.12,49.1,49.11,20025.03128911139,27.4765,27.4877,27.4765,27.4821,20025.0313
2012-09-24 14:35:00,49.1,49.14,49.09,49.11,21137.53302739536,27.4765,27.4989,27.4709,27.4821,21137.533
2012-09-24 14:40:00,49.11,49.15,49.11,49.14,14323.459880406064,27.4821,27.5045,27.4821,27.4989,14323.4599
2012-09-24 14:45:00,49.14,49.16,49.12,49.16,36851.62008065638,27.4989,27.5101,27.4877,27.5101,36851.6201
2012-09-24 14:50:00,49.16,49.19,49.14,49.16,26839.104436100683,27.5101,27.5269,27.4989,27.5101,26839.1044
2012-09-24 14:55:00,49.17,49.17,49.14,49.15,147545.54303991102,27.5157,27.5157,27.4989,27.5045,147545.543
2012-09-24 15:00:00,49.16,49.16,49.09,49.09,18356.27868168544,27.5101,27.5101,27.4709,27.4709,18356.2787
2012-09-24 15:05:00,49.09,49.15,49.06,49.11,127381.44903351412,27.4709,27.5045,27.4541,27.4821,127381.449
2012-09-24 15:10:00,49.11,49.11,49.06,49.1,57154.77680433876,27.4821,27.4821,27.4541,27.4765,57154.7768
2012-09-24 15:15:00,49.11,49.11,49.07,49.08,25448.477263245724,27.4821,27.4821,27.4597,27.4653,25448.4773
2012-09-24 15:20:00,49.09,49.09,49.04,49.06,43526.63051036018,27.4709,27.4709,27.4429,27.4541,43526.6305
2012-09-24 15:25:00,49.06,49.14,49.06,49.14,26978.16715338618,27.4541,27.4989,27.4541,27.4989,26978.1672
2012-09-24 15:30:00,49.14,49.14,49.06,49.09,45334.44583507162,27.4989,27.4989,27.4541,27.4709,45334.4458
2012-09-24 15:35:00,49.09,49.12,49.09,49.11,36295.36921151439,27.4709,27.4877,27.4709,27.4821,36295.3692
2012-09-24 15:40:00,49.11,49.16,49.11,49.12,50201.640940063975,27.4821,27.5101,27.4821,27.4877,50201.6409
2012-09-24 15:45:00,49.11,49.13,49.09,49.11,27117.22987067168,27.4821,27.4933,27.4709,27.4821,27117.2299
2012-09-24 15:50:00,49.11,49.11,49.06,49.07,55625.08691419831,27.4821,27.4821,27.4541,27.4597,55625.0869
2012-09-24 15:55:00,49.06,49.1,49.05,49.07,69253.2332081769,27.4541,27.4765,27.4485,27.4597,69253.2332
2012-09-25 09:30:00,49.38,49.42,49.3,49.35,73146.98929217078,27.6332,27.6556,27.5884,27.6164,73146.9893
2012-09-25 09:35:00,49.36,49.53,49.34,49.53,169239.32693644834,27.622,27.7172,27.6108,27.7172,169239.3269
2012-09-25 09:40:00,49.5,49.5,49.33,49.34,42831.316923932696,27.7004,27.7004,27.6052,27.6108,42831.3169
2012-09-25 09:45:00,49.33,49.33,49.23,49.24,10151.578361841192,27.6052,27.6052,27.5493,27.5549,10151.5784
2012-09-25 09:50:00,49.24,49.29,49.22,49.24,89556.38993185927,27.5549,27.5828,27.5437,27.5549,89556.3899
2012-09-25 09:55:00,49.24,49.27,49.22,49.27,5562.508691419831,27.5549,27.5717,27.5437,27.5717,5562.5087
2012-09-25 10:00:00,49.27,49.38,49.27,49.29,42275.06605479072,27.5717,27.6332,27.5717,27.5828,42275.0661
2012-09-25 10:05:00,49.29,49.37,49.29,49.33,56042.2750660548,27.5828,27.6276,27.5828,27.6052,56042.2751
2012-09-25 10:10:00,49.34,49.4,49.34,49.39,42692.2542066472,27.6108,27.6444,27.6108,27.6388,42692.2542
2012-09-25 10:15:00,49.39,49.42,49.38,49.38,41440.68975107774,27.6388,27.6556,27.6332,27.6332,41440.6898
2012-09-25 10:20:00,49.37,49.37,49.32,49.37,21832.84661382284,27.6276,27.6276,27.5996,27.6276,21832.8466
2012-09-25 10:25:00,49.36,49.39,49.28,49.33,20581.28215825337,27.622,27.6388,27.5773,27.6052,20581.2822
2012-09-25 10:30:00,49.32,49.37,49.29,49.33,91781.3934084272,27.5996,27.6276,27.5828,27.6052,91781.3934
2012-09-25 10:35:00,49.33,49.33,49.23,49.24,14184.397163120568,27.6052,27.6052,27.5493,27.5549,14184.3972
2012-09-25 10:40:00,49.24,49.27,49.16,49.18,100264.21916284243,27.5549,27.5717,27.5101,27.5213,100264.2192
2012-09-25 10:45:00,49.17,49.2,49.12,49.12,84550.13210958143,27.5157,27.5325,27.4877,27.4877,84550.1321
2012-09-25 10:50:00,49.14,49.16,48.93,49.06,97204.83938256156,27.4989,27.5101,27.3814,27.4541,97204.8394
2012-09-25 10:55:00,49.04,49.06,48.97,49.01,54095.39702405786,27.4429,27.4541,27.4038,27.4262,54095.397
2012-09-25 11:00:00,49.01,49.09,48.99,49.06,56876.65136976777,27.4262,27.4709,27.415,27.4541,56876.6514
2012-09-25 11:05:00,49.05,49.14,49.05,49.09,29064.107912668616,27.4485,27.4989,27.4485,27.4709,29064.1079
2012-09-25 11:10:00,49.1,49.14,49.07,49.07,83437.63037129746,27.4765,27.4989,27.4597,27.4597,83437.6304
2012-09-25 11:15:00,49.06,49.12,49.06,49.1,12793.769990265611,27.4541,27.4877,27.4541,27.4765,12793.77
2012-09-25 11:20:00,49.11,49.11,49.04,49.04,30176.60965095258,27.4821,27.4821,27.4429,27.4429,30176.6097
2012-09-25 11:25:00,49.04,49.04,48.91,48.97,85106.38297872341,27.4429,27.4429,27.3702,27.4038,85106.383
2012-09-25 11:30:00,48.98,49.01,48.97,49.0,23501.599221248784,27.4094,27.4262,27.4038,27.4206,23501.5992
2012-09-25 11:35:00,49.01,49.01,48.97,48.97,34070.36573494646,27.4262,27.4262,27.4038,27.4038,34070.3657
2012-09-25 11:40:00,48.97,49.01,48.96,49.01,8065.637602558754,27.4038,27.4262,27.3982,27.4262,8065.6376
2012-09-25 11:45:00,49.01,49.01,48.99,49.0,10012.515644555697,27.4262,27.4262,27.415,27.4206,10012.5156
2012-09-25 11:50:00,49.0,49.0,48.88,48.89,38242.24725351133,27.4206,27.4206,27.3534,27.359,38242.2473
2012-09-25 11:55:00,48.9,48.91,48.88,48.89,23918.78737310527,27.3646,27.3702,27.3534,27.359,23918.7874
2012-09-25 12:00:00,48.9,48.93,48.88,48.9,140731.4698929217,27.3646,27.3814,27.3534,27.3646,140731.4699
2012-09-25 12:05:00,48.91,48.91,48.89,48.91,26421.916284244195,27.3702,27.3702,27.359,27.3702,26421.9163
2012-09-25 12:10:00,48.91,48.91,48.88,48.9,20998.47031010986,27.3702,27.3702,27.3534,27.3646,20998.4703
2012-09-25 12:15:00,48.9,48.91,48.83,48.88,36295.36921151439,27.3646,27.3702,27.3254,27.3534,36295.3692
2012-09-25 12:20:00,48.88,48.88,48.83,48.85,16687.52607425949,27.3534,27.3534,27.3254,27.3366,16687.5261
2012-09-25 12:25:00,48.86,48.87,48.8,48.8,31428.174106522045,27.3422,27.3478,27.3086,27.3086,31428.1741
2012-09-25 12:30:00,48.8,48.87,48.79,48.86,22250.034765679324,27.3086,27.3478,27.303,27.3422,22250.0348
2012-09-25 12:35:00,48.86,48.86,48.78,48.78,17800.02781254346,27.3422,27.3422,27.2975,27.2975,17800.0278
2012-09-25 12:40:00,48.78,48.79,48.65,48.68,48115.70018078154,27.2975,27.303,27.2247,27.2415,48115.7002
2012-09-25 12:45:00,48.69,48.7,48.68,48.68,20859.40759282437,27.2471,27.2527,27.2415,27.2415,20859.4076
2012-09-25 12:50:00,48.69,48.7,48.59,48.69,31010.98595466556,27.2471,27.2527,27.1911,27.2471,31010.986
2012-09-25 12:55:00,48.68,48.76,48.68,48.75,10985.954665554164,27.2415,27.2863,27.2415,27.2807,10985.9547
2012-09-25 13:00:00,48.74,48.74,48.65,48.68,52287.58169934641,27.2751,27.2751,27.2247,27.2415,52287.5817
2012-09-25 13:05:00,48.68,48.7,48.66,48.66,10012.515644555697,27.2415,27.2527,27.2303,27.2303,10012.5156
2012-09-25 13:10:00,48.65,48.75,48.65,48.73,23779.724655819777,27.2247,27.2807,27.2247,27.2695,23779.7247
2012-09-25 13:15:00,48.73,48.74,48.69,48.69,14879.710749548049,27.2695,27.2751,27.2471,27.2471,14879.7107
2012-09-25 13:20:00,48.69,48.72,48.67,48.72,15992.212487832014,27.2471,27.2639,27.2359,27.2639,15992.2125
2012-09-25 13:25:00,48.73,48.73,48.69,48.7,8621.888471700739,27.2695,27.2695,27.2471,27.2527,8621.8885
2012-09-25 13:30:00,48.7,48.74,48.68,48.73,11125.017382839662,27.2527,27.2751,27.2415,27.2695,11125.0174
2012-09-25 13:35:00,48.75,48.78,48.71,48.71,8065.637602558754,27.2807,27.2975,27.2583,27.2583,8065.6376
2012-09-25 13:40:00,48.7,48.71,48.64,48.67,20581.28215825337,27.2527,27.2583,27.2191,27.2359,20581.2822
2012-09-25 13:45:00,48.67,48.68,48.61,48.62,24892.22639410374,27.2359,27.2415,27.2023,27.2079,24892.2264
2012-09-25 13:50:00,48.62,48.65,48.61,48.63,25865.66541510221,27.2079,27.2247,27.2023,27.2135,25865.6654
2012-09-25 13:55:00,48.63,48.63,48.6,48.62,17382.839660686972,27.2135,27.2135,27.1967,27.2079,17382.8397
2012-09-25 14:00:00,48.63,48.69,48.62,48.65,18495.341398970937,27.2135,27.2471,27.2079,27.2247,18495.3414
2012-09-25 14:05:00,48.65,48.66,48.6,48.65,22806.285634821303,27.2247,27.2303,27.1967,27.2247,22806.2856
2012-09-25 14:10:00,48.65,48.66,48.64,48.64,24614.100959532752,27.2247,27.2303,27.2191,27.2191,24614.101
2012-09-25 14:15:00,48.65,48.65,48.56,48.57,25170.35182867473,27.2247,27.2247,27.1743,27.1799,25170.3518
2012-09-25 14:20:00,48.57,48.58,48.51,48.54,28646.91976081213,27.1799,27.1855,27.1464,27.1631,28646.9198
2012-09-25 14:25:00,48.55,48.55,48.5,48.51,22250.034765679324,27.1687,27.1687,27.1408,27.1464,22250.0348
2012-09-25 14:30:00,48.52,48.56,48.5,48.55,29064.107912668616,27.152,27.1743,27.1408,27.1687,29064.1079
2012-09-25 14:35:00,48.53,48.54,48.5,48.52,29481.296064525104,27.1576,27.1631,27.1408,27.152,29481.2961
2012-09-25 14:40:00,48.52,48.55,48.47,48.47,37129.74551522737,27.152,27.1687,27.124,27.124,37129.7455
2012-09-25 14:45:00,48.47,48.5,48.39,48.47,56598.525935196776,27.124,27.1408,27.0792,27.124,56598.5259
2012-09-25 14:50:00,48.46,48.47,48.39,48.4,30315.67236823808,27.1184,27.124,27.0792,27.0848,30315.6724
2012-09-25 14:55:00,48.41,48.42,48.35,48.36,44361.00681407315,27.0904,27.096,27.0568,27.0624,44361.0068
2012-09-25 15:00:00,48.36,48.38,48.29,48.3,67723.54331803643,27.0624,27.0736,27.0232,27.0288,67723.5433
2012-09-25 15:05:00,48.32,48.34,48.29,48.3,47142.26115978307,27.04,27.0512,27.0232,27.0288,47142.2612
2012-09-25 15:10:00,48.3,48.3,48.15,48.19,121818.9403420943,27.0288,27.0288,26.9449,26.9673,121818.9403
2012-09-25 15:15:00,48.19,48.2,48.14,48.18,83715.75580586845,26.9673,26.9729,26.9393,26.9617,83715.7558
2012-09-25 15:20:00,48.17,48.24,48.17,48.2,104436.10068140732,26.9561,26.9953,26.9561,26.9729,104436.1007
2012-09-25 15:25:00,48.21,48.22,48.16,48.18,89139.20178000278,26.9785,26.9841,26.9505,26.9617,89139.2018
2012-09-25 15:30:00,48.18,48.19,48.16,48.17,123904.88110137673,26.9617,26.9673,26.9505,26.9561,123904.8811
2012-09-25 15:35:00,48.17,48.19,48.11,48.12,128493.95077179807,26.9561,26.9673,26.9225,26.9281,128493.9508
2012-09-25 15:40:00,48.11,48.18,48.09,48.17,91086.07982199972,26.9225,26.9617,26.9113,26.9561,91086.0798
2012-09-25 15:45:00,48.16,48.16,48.05,48.05,140870.5326102072,26.9505,26.9505,26.8889,26.8889,140870.5326
2012-09-25 15:50:00,48.05,48.07,48.01,48.07,233903.4904742039,26.8889,26.9001,26.8666,26.9001,233903.4905
2012-09-25 15:55:00,48.07,48.07,47.98,47.99,325684.8838826311,26.9001,26.9001,26.8498,26.8554,325684.8839
2012-09-26 09:30:00,48.04,48.22,47.89,48.05,92059.5188429982,26.8833,26.9841,26.7994,26.8889,92059.5188
2012-09-26 09:35:00,48.06,48.06,47.87,47.92,48671.95104992352,26.8945,26.8945,26.7882,26.8162,48671.951
2012-09-26 09:40:00,47.91,47.99,47.82,47.82,61326.65832290363,26.8106,26.8554,26.7602,26.7602,61326.6583
2012-09-26 09:45:00,47.83,47.88,47.71,47.88,94423.58503685164,26.7658,26.7938,26.6987,26.7938,94423.585
2012-09-26 09:50:00,47.88,47.92,47.85,47.85,52009.45626477542,26.7938,26.8162,26.777,26.777,52009.4563
2012-09-26 09:55:00,47.85,47.89,47.81,47.82,53121.958003059386,26.777,26.7994,26.7546,26.7602,53121.958
2012-09-26 10:00:00,47.82,47.85,47.77,47.84,61048.53288833264,26.7602,26.777,26.7323,26.7714,61048.5329
2012-09-26 10:05:00,47.83,47.83,47.76,47.8,38520.37268808233,26.7658,26.7658,26.7267,26.749,38520.3727
2012-09-26 10:10:00,47.78,47.85,47.76,47.83,28646.91976081213,26.7378,26.777,26.7267,26.7658,28646.9198
2012-09-26 10:15:00,47.82,47.86,47.76,47.83,37825.05910165485,26.7602,26.7826,26.7267,26.7658,37825.0591
2012-09-26 10:20:00,47.83,47.83,47.72,47.74,34904.74203865944,26.7658,26.7658,26.7043,26.7155,34904.742
2012-09-26 10:25:00,47.75,47.76,47.66,47.67,36017.243776943404,26.7211,26.7267,26.6707,26.6763,36017.2438
2012-09-26 10:30:00,47.68,47.72,47.61,47.63,52704.769851202895,26.6819,26.7043,26.6427,26.6539,52704.7699
2012-09-26 10:35:00,47.61,47.63,47.48,47.52,46307.88485607009,26.6427,26.6539,26.57,26.5924,46307.8849
2012-09-26 10:40:00,47.52,47.52,47.46,47.49,54929.77332777083,26.5924,26.5924,26.5588,26.5756,54929.7733
2012-09-26 10:45:00,47.49,47.57,47.47,47.54,60909.47017104715,26.5756,26.6203,26.5644,26.6035,60909.4702
2012-09-26 10:50:00,47.53,47.55,47.45,47.45,53539.14615491587,26.5979,26.6091,26.5532,26.5532,53539.1462
2012-09-26 10:55:00,47.46,47.52,47.45,47.45,65637.602558754,26.5588,26.5924,26.5532,26.5532,65637.6026
2012-09-26 11:00:00,47.46,47.57,47.46,47.54,37407.870949798365,26.5588,26.6203,26.5588,26.6035,37407.8709
2012-09-26 11:05:00,47.54,47.63,47.52,47.58,37407.870949798365,26.6035,26.6539,26.5924,26.6259,37407.8709
2012-09-26 11:10:00,47.59,47.64,47.57,47.63,47142.26115978307,26.6315,26.6595,26.6203,26.6539,47142.2612
2012-09-26 11:15:00,47.62,47.66,47.6,47.63,34070.36573494646,26.6483,26.6707,26.6371,26.6539,34070.3657
2012-09-26 11:20:00,47.62,47.65,47.61,47.64,35043.80475594493,26.6483,26.6651,26.6427,26.6595,35043.8048
2012-09-26 11:25:00,47.65,47.65,47.58,47.6,29203.17062995411,26.6651,26.6651,26.6259,26.6371,29203.1706
2012-09-26 11:30:00,47.6,47.63,47.58,47.62,19746.9058545404,26.6371,26.6539,26.6259,26.6483,19746.9059
2012-09-26 11:35:00,47.6,47.65,47.6,47.63,33514.114865804484,26.6371,26.6651,26.6371,26.6539,33514.1149
2012-09-26 11:40:00,47.61,47.65,47.61,47.64,22667.22291753581,26.6427,26.6651,26.6427,26.6595,22667.2229
2012-09-26 11:45:00,47.65,47.73,47.65,47.73,29620.3587818106,26.6651,26.7099,26.6651,26.7099,29620.3588
2012-09-26 11:50:00,47.73,47.75,47.7,47.71,29203.17062995411,26.7099,26.7211,26.6931,26.6987,29203.1706
2012-09-26 11:55:00,47.71,47.75,47.71,47.75,9039.076623557225,26.6987,26.7211,26.6987,26.7211,9039.0766
2012-09-26 12:00:00,47.75,47.78,47.75,47.76,15992.212487832014,26.7211,26.7378,26.7211,26.7267,15992.2125
2012-09-26 12:05:00,47.76,47.78,47.75,47.76,14462.52259769156,26.7267,26.7378,26.7211,26.7267,14462.5226
2012-09-26 12:10:00,47.75,47.8,47.75,47.77,22110.97204839383,26.7211,26.749,26.7211,26.7323,22110.972
2012-09-26 12:15:00,47.78,47.8,47.73,47.78,18078.15324711445,26.7378,26.749,26.7099,26.7378,18078.1532
2012-09-26 12:20:00,47.78,47.81,47.75,47.79,37825.05910165485,26.7378,26.7546,26.7211,26.7434,37825.0591
2012-09-26 12:25:00,47.78,47.81,47.78,47.78,19329.71770268392,26.7378,26.7546,26.7378,26.7378,19329.7177
2012-09-26 12:30:00,47.78,47.79,47.77,47.78,13350.020859407594,26.7378,26.7434,26.7323,26.7378,13350.0209
2012-09-26 12:35:00,47.77,47.77,47.68,47.72,28368.79432624113,26.7323,26.7323,26.6819,26.7043,28368.7943
2012-09-26 12:40:00,47.72,47.74,47.71,47.71,30315.67236823808,26.7043,26.7155,26.6987,26.6987,30315.6724
2012-09-26 12:45:00,47.71,47.78,47.71,47.77,28646.91976081213,26.6987,26.7378,26.6987,26.7323,28646.9198
2012-09-26 12:50:00,47.76,47.78,47.75,47.78,28925.04519538312,26.7267,26.7378,26.7211,26.7378,28925.0452
2012-09-26 12:55:00,47.78,47.88,47.78,47.88,31010.98595466556,26.7378,26.7938,26.7378,26.7938,31010.986
2012-09-26 13:00:00,47.88,47.88,47.86,47.87,15714.087053261022,26.7938,26.7938,26.7826,26.7882,15714.0871
2012-09-26 13:05:00,47.86,47.91,47.86,47.86,16687.52607425949,26.7826,26.8106,26.7826,26.7826,16687.5261
2012-09-26 13:10:00,47.85,47.87,47.82,47.83,32262.550410235017,26.777,26.7882,26.7602,26.7658,32262.5504
2012-09-26 13:15:00,47.83,47.86,47.81,47.81,26978.16715338618,26.7658,26.7826,26.7546,26.7546,26978.1672
2012-09-26 13:20:00,47.81,47.83,47.8,47.82,52426.64441663191,26.7546,26.7658,26.749,26.7602,52426.6444
2012-09-26 13:25:00,47.82,47.83,47.81,47.83,24892.22639410374,26.7602,26.7658,26.7546,26.7658,24892.2264
2012-09-26 13:30:00,47.83,47.84,47.81,47.84,34765.679321373944,26.7658,26.7714,26.7546,26.7714,34765.6793
2012-09-26 13:35:00,47.83,47.86,47.83,47.86,13210.958142122096,26.7658,26.7826,26.7658,26.7826,13210.9581
2012-09-26 13:40:00,47.86,47.86,47.82,47.83,36573.49464608539,26.7826,26.7826,26.7602,26.7658,36573.4946
2012-09-26 13:45:00,47.83,47.83,47.75,47.75,27256.29258795717,26.7658,26.7658,26.7211,26.7211,27256.2926
2012-09-26 13:50:00,47.75,47.82,47.75,47.8,21971.90933110833,26.7211,26.7602,26.7211,26.749,21971.9093
2012-09-26 13:55:00,47.78,47.78,47.71,47.72,22110.97204839383,26.7378,26.7378,26.6987,26.7043,22110.972
2012-09-26 14:00:00,47.72,47.83,47.71,47.81,26143.790849673205,26.7043,26.7658,26.6987,26.7546,26143.7908
2012-09-26 14:05:00,47.81,47.86,47.8,47.84,32123.48769294952,26.7546,26.7826,26.749,26.7714,32123.4877
2012-09-26 14:10:00,47.84,47.87,47.83,47.84,15714.087053261022,26.7714,26.7882,26.7658,26.7714,15714.0871
2012-09-26 14:15:00,47.85,47.89,47.83,47.88,14045.334445835071,26.777,26.7994,26.7658,26.7938,14045.3344
2012-09-26 14:20:00,47.88,47.94,47.88,47.91,15992.212487832014,26.7938,26.8274,26.7938,26.8106,15992.2125
2012-09-26 14:25:00,47.91,47.95,47.83,47.83,17800.02781254346,26.8106,26.833,26.7658,26.7658,17800.0278
2012-09-26 14:30:00,47.85,47.85,47.78,47.83,26421.916284244195,26.777,26.777,26.7378,26.7658,26421.9163
2012-09-26 14:35:00,47.83,47.83,47.78,47.81,22667.22291753581,26.7658,26.7658,26.7378,26.7546,22667.2229
2012-09-26 14:40:00,47.79,47.83,47.79,47.82,26560.979001529693,26.7434,26.7658,26.7434,26.7602,26560.979
2012-09-26 14:45:00,47.82,47.84,47.79,47.82,35043.80475594493,26.7602,26.7714,26.7434,26.7602,35043.8048
2012-09-26 14:50:00,47.82,47.83,47.8,47.81,31150.04867195105,26.7602,26.7658,26.749,26.7546,31150.0487
2012-09-26 14:55:00,47.81,47.82,47.73,47.76,54095.39702405786,26.7546,26.7602,26.7099,26.7267,54095.397
2012-09-26 15:00:00,47.76,47.77,47.73,47.75,26282.8535669587,26.7267,26.7323,26.7099,26.7211,26282.8536
2012-09-26 15:05:00,47.74,47.76,47.69,47.71,42414.12877207621,26.7155,26.7267,26.6875,26.6987,42414.1288
2012-09-26 15:10:00,47.71,47.79,47.71,47.79,37407.870949798365,26.6987,26.7434,26.6987,26.7434,37407.8709
2012-09-26 15:15:00,47.79,47.84,47.78,47.82,141843.9716312057,26.7434,26.7714,26.7378,26.7602,141843.9716
2012-09-26 15:20:00,47.83,47.86,47.81,47.82,120845.50132109584,26.7658,26.7826,26.7546,26.7602,120845.5013
2012-09-26 15:25:00,47.82,47.88,47.82,47.83,63690.724516757065,26.7602,26.7938,26.7602,26.7658,63690.7245
2012-09-26 15:30:00,47.84,47.85,47.81,47.82,52982.89528577389,26.7714,26.777,26.7546,26.7602,52982.8953
2012-09-26 15:35:00,47.82,47.83,47.78,47.81,71617.29940203032,26.7602,26.7658,26.7378,26.7546,71617.2994
2012-09-26 15:40:00,47.81,47.83,47.79,47.83,84550.13210958143,26.7546,26.7658,26.7434,26.7658,84550.1321
2012-09-26 15:45:00,47.83,47.85,47.81,47.83,76623.55722430817,26.7658,26.777,26.7546,26.7658,76623.5572
2012-09-26 15:50:00,47.82,47.84,47.81,47.84,126268.94729523016,26.7602,26.7714,26.7546,26.7714,126268.9473
2012-09-26 15:55:00,47.83,47.86,47.83,47.86,121679.8776248088,26.7658,26.7826,26.7658,26.7826,121679.8776
2012-09-27 09:30:00,48.19,48.99,48.19,48.57,267139.4799054374,26.9673,27.415,26.9673,27.1799,267139.4799
2012-09-27 09:35:00,48.61,48.68,48.35,48.4,96509.52579613408,27.2023,27.2415,27.0568,27.0848,96509.5258
2012-09-27 09:40:00,48.42,48.52,48.37,48.42,54790.71061048533,27.096,27.152,27.068,27.096,54790.7106
2012-09-27 09:45:00,48.42,48.42,48.27,48.34,36156.3064942289,27.096,27.096,27.0121,27.0512,36156.3065
2012-09-27 09:50:00,48.34,48.43,48.24,48.31,44917.25768321513,27.0512,27.1016,26.9953,27.0344,44917.2577
2012-09-27 09:55:00,48.3,48.38,48.27,48.31,123626.75566680574,27.0288,27.0736,27.0121,27.0344,123626.7557
2012-09-27 10:00:00,48.33,48.39,48.23,48.23,28368.79432624113,27.0456,27.0792,26.9897,26.9897,28368.7943
2012-09-27 10:05:00,48.24,48.35,48.24,48.26,40606.313447364766,26.9953,27.0568,26.9953,27.0065,40606.3134
2012-09-27 10:10:00,48.24,48.29,48.2,48.27,88861.0763454318,26.9953,27.0232,26.9729,27.0121,88861.0763
2012-09-27 10:15:00,48.27,48.38,48.27,48.33,40745.37616465026,27.0121,27.0736,27.0121,27.0456,40745.3762
2012-09-27 10:20:00,48.33,48.37,48.27,48.32,47698.51202892505,27.0456,27.068,27.0121,27.04,47698.512
2012-09-27 10:25:00,48.32,48.32,48.19,48.19,48115.70018078154,27.04,27.04,26.9673,26.9673,48115.7002
2012-09-27 10:30:00,48.21,48.27,48.2,48.27,37268.80823251286,26.9785,27.0121,26.9729,27.0121,37268.8082
2012-09-27 10:35:00,48.26,48.33,48.22,48.32,61465.72104018913,27.0065,27.0456,26.9841,27.04,61465.721
2012-09-27 10:40:00,48.32,48.36,48.29,48.31,35739.118342372414,27.04,27.0624,27.0232,27.0344,35739.1183
2012-09-27 10:45:00,48.32,48.34,48.29,48.32,24614.100959532752,27.04,27.0512,27.0232,27.04,24614.101
2012-09-27 10:50:00,48.31,48.31,48.17,48.19,44917.25768321513,27.0344,27.0344,26.9561,26.9673,44917.2577
2012-09-27 10:55:00,48.19,48.28,48.19,48.28,10707.829230983174,26.9673,27.0177,26.9673,27.0177,10707.8292
2012-09-27 11:00:00,48.27,48.29,48.24,48.24,11264.080100125157,27.0121,27.0232,26.9953,26.9953,11264.0801
2012-09-27 11:05:00,48.24,48.24,48.18,48.18,28646.91976081213,26.9953,26.9953,26.9617,26.9617,28646.9198
2012-09-27 11:10:00,48.18,48.21,48.17,48.17,40467.25073007927,26.9617,26.9785,26.9561,26.9561,40467.2507
2012-09-27 11:15:00,48.18,48.18,48.11,48.12,16687.52607425949,26.9617,26.9617,26.9225,26.9281,16687.5261
2012-09-27 11:20:00,48.12,48.14,48.04,48.06,15157.836184119038,26.9281,26.9393,26.8833,26.8945,15157.8362
2012-09-27 11:25:00,48.06,48.13,48.0,48.12,59101.6548463357,26.8945,26.9337,26.861,26.9281,59101.6548
2012-09-27 11:30:00,48.11,48.16,48.11,48.14,16687.52607425949,26.9225,26.9505,26.9225,26.9393,16687.5261
2012-09-27 11:35:00,48.14,48.17,48.13,48.16,11542.20553469615,26.9393,26.9561,26.9337,26.9505,11542.2055
2012-09-27 11:40:00,48.17,48.19,48.14,48.18,17939.090529828954,26.9561,26.9673,26.9393,26.9617,17939.0905
2012-09-27 11:45:00,48.18,48.24,48.17,48.19,26978.16715338618,26.9617,26.9953,26.9561,26.9673,26978.1672
2012-09-27 11:50:00,48.2,48.25,48.18,48.24,27395.355305242665,26.9729,27.0009,26.9617,26.9953,27395.3553
2012-09-27 11:55:00,48.23,48.33,48.22,48.32,26839.104436100683,26.9897,27.0456,26.9841,27.04,26839.1044
2012-09-27 12:00:00,48.32,48.42,48.31,48.42,44221.94409678766,27.04,27.096,27.0344,27.096,44221.9441
2012-09-27 12:05:00,48.42,48.48,48.42,48.47,24196.912807676264,27.096,27.1296,27.096,27.124,24196.9128
2012-09-27 12:10:00,48.47,48.54,48.46,48.52,81629.81504658602,27.124,27.1631,27.1184,27.152,81629.815
2012-09-27 12:15:00,48.52,48.6,48.52,48.6,53261.02072034488,27.152,27.1967,27.152,27.1967,53261.0207
2012-09-27 12:20:00,48.6,48.63,48.54,48.55,45751.63398692811,27.1967,27.2135,27.1631,27.1687,45751.634
2012-09-27 12:25:00,48.55,48.61,48.53,48.6,39771.93714365179,27.1687,27.2023,27.1576,27.1967,39771.9371
2012-09-27 12:30:00,48.6,48.61,48.54,48.55,12793.769990265611,27.1967,27.2023,27.1631,27.1687,12793.77
2012-09-27 12:35:00,48.55,48.56,48.52,48.52,34348.49116951745,27.1687,27.1743,27.152,27.152,34348.4912
2012-09-27 12:40:00,48.52,48.58,48.5,48.55,26421.916284244195,27.152,27.1855,27.1408,27.1687,26421.9163
2012-09-27 12:45:00,48.56,48.58,48.54,48.55,7648.449450702267,27.1743,27.1855,27.1631,27.1687,7648.4495
2012-09-27 12:50:00,48.55,48.55,48.52,48.54,40884.43888193576,27.1687,27.1687,27.152,27.1631,40884.4389
2012-09-27 12:55:00,48.53,48.58,48.52,48.54,13628.146293978583,27.1576,27.1855,27.152,27.1631,13628.1463
2012-09-27 13:00:00,48.54,48.55,48.53,48.53,9178.13934084272,27.1631,27.1687,27.1576,27.1576,9178.1393
2012-09-27 13:05:00,48.55,48.57,48.54,48.54,9039.076623557225,27.1687,27.1799,27.1631,27.1631,9039.0766
2012-09-27 13:10:00,48.54,48.58,48.52,48.58,33375.05214851898,27.1631,27.1855,27.152,27.1855,33375.0521
2012-09-27 13:15:00,48.57,48.58,48.54,48.57,226950.35460992908,27.1799,27.1855,27.1631,27.1799,226950.3546
2012-09-27 13:20:00,48.56,48.58,48.55,48.58,14879.710749548049,27.1743,27.1855,27.1687,27.1855,14879.7107
2012-09-27 13:25:00,48.59,48.6,48.58,48.59,14184.397163120568,27.1911,27.1967,27.1855,27.1911,14184.3972
2012-09-27 13:30:00,48.58,48.61,48.56,48.57,53817.27158948686,27.1855,27.2023,27.1743,27.1799,53817.2716
2012-09-27 13:35:00,48.57,48.62,48.57,48.61,30454.73508552357,27.1799,27.2079,27.1799,27.2023,30454.7351
2012-09-27 13:40:00,48.61,48.66,48.61,48.63,18078.15324711445,27.2023,27.2303,27.2023,27.2135,18078.1532
2012-09-27 13:45:00,48.63,48.64,48.6,48.63,24753.163676818247,27.2135,27.2191,27.1967,27.2135,24753.1637
2012-09-27 13:50:00,48.62,48.65,48.6,48.63,32123.48769294952,27.2079,27.2247,27.1967,27.2135,32123.4877
2012-09-27 13:55:00,48.63,48.65,48.61,48.65,78709.49798359061,27.2135,27.2247,27.2023,27.2247,78709.498
2012-09-27 14:00:00,48.65,48.66,48.61,48.61,28646.91976081213,27.2247,27.2303,27.2023,27.2023,28646.9198
2012-09-27 14:05:00,48.62,48.62,48.58,48.6,61326.65832290363,27.2079,27.2079,27.1855,27.1967,61326.6583
2012-09-27 14:10:00,48.6,48.6,48.57,48.58,13350.020859407594,27.1967,27.1967,27.1799,27.1855,13350.0209
2012-09-27 14:15:00,48.58,48.6,48.56,48.57,164372.131831456,27.1855,27.1967,27.1743,27.1799,164372.1318
2012-09-27 14:20:00,48.57,48.65,48.57,48.65,36712.557363370885,27.1799,27.2247,27.1799,27.2247,36712.5574
2012-09-27 14:25:00,48.65,48.66,48.59,48.63,190794.0481157002,27.2247,27.2303,27.1911,27.2135,190794.0481
2012-09-27 14:30:00,48.63,48.67,48.61,48.67,33235.98943123349,27.2135,27.2359,27.2023,27.2359,33235.9894
2012-09-27 14:35:00,48.67,48.68,48.63,48.63,22389.09748296482,27.2359,27.2415,27.2135,27.2135,22389.0975
2012-09-27 14:40:00,48.63,48.63,48.58,48.6,15992.212487832014,27.2135,27.2135,27.1855,27.1967,15992.2125
2012-09-27 14:45:00,48.59,48.62,48.58,48.61,15575.024335975526,27.1911,27.2079,27.1855,27.2023,15575.0243
2012-09-27 14:50:00,48.6,48.65,48.53,48.53,24753.163676818247,27.1967,27.2247,27.1576,27.1576,24753.1637
2012-09-27 14:55:00,48.52,48.55,48.52,48.55,164789.31998331248,27.152,27.1687,27.152,27.1687,164789.32
2012-09-27 15:00:00,48.54,48.55,48.52,48.53,135586.14935335837,27.1631,27.1687,27.152,27.1576,135586.1494
2012-09-27 15:05:00,48.54,48.58,48.53,48.57,26421.916284244195,27.1631,27.1855,27.1576,27.1799,26421.9163
2012-09-27 15:10:00,48.56,48.6,48.55,48.58,36434.431928799895,27.1743,27.1967,27.1687,27.1855,36434.4319
2012-09-27 15:15:00,48.58,48.6,48.55,48.57,61048.53288833264,27.1855,27.1967,27.1687,27.1799,61048.5329
2012-09-27 15:20:00,48.57,48.59,48.55,48.56,79404.81157001808,27.1799,27.1911,27.1687,27.1743,79404.8116
2012-09-27 15:25:00,48.56,48.61,48.55,48.6,69948.54679460438,27.1743,27.2023,27.1687,27.1967,69948.5468
2012-09-27 15:30:00,48.6,48.66,48.58,48.65,90529.82895285774,27.1967,27.2303,27.1855,27.2247,90529.829
2012-09-27 15:35:00,48.64,48.7,48.6,48.68,133778.33402864693,27.2191,27.2527,27.1967,27.2415,133778.334
2012-09-27 15:40:00,48.68,48.7,48.65,48.66,102489.22263941038,27.2415,27.2527,27.2247,27.2303,102489.2226
2012-09-27 15:45:00,48.65,48.66,48.57,48.58,132665.83229036297,27.2247,27.2303,27.1799,27.1855,132665.8323
2012-09-27 15:50:00,48.58,48.59,48.55,48.58,174384.64747601168,27.1855,27.1911,27.1687,27.1855,174384.6475
2012-09-27 15:55:00,48.58,48.65,48.57,48.64,262411.3475177305,27.1855,27.2247,27.1799,27.2191,262411.3475
2012-09-28 09:30:00,47.23,47.36,46.4,46.98,736198.0253094146,26.4301,26.5028,25.9656,26.2902,736198.0253
2012-09-28 09:35:00,46.97,47.07,46.81,46.81,274231.67848699767,26.2846,26.3405,26.195,26.195,274231.6785
2012-09-28 09:40:00,46.81,47.15,46.8,47.01,274092.61576971214,26.195,26.3853,26.1894,26.307,274092.6158
2012-09-28 09:45:00,47.01,47.03,46.82,46.91,115282.992629676,26.307,26.3181,26.2006,26.251,115282.9926
2012-09-28 09:50:00,46.92,47.09,46.89,47.02,113892.36545682103,26.2566,26.3517,26.2398,26.3126,113892.3655
2012-09-28 09:55:00,47.02,47.07,46.94,47.01,131553.330552079,26.3126,26.3405,26.2678,26.307,131553.3306
2012-09-28 10:00:00,47.01,47.06,46.96,46.99,89139.20178000278,26.307,26.3349,26.279,26.2958,89139.2018
2012-09-28 10:05:00,46.99,47.04,46.96,47.0,94423.58503685164,26.2958,26.3237,26.279,26.3014,94423.585
2012-09-28 10:10:00,47.01,47.04,46.81,47.03,165067.4454178835,26.307,26.3237,26.195,26.3181,165067.4454
2012-09-28 10:15:00,47.01,47.24,47.01,47.16,194548.74148240857,26.307,26.4357,26.307,26.3909,194548.7415
2012-09-28 10:20:00,47.16,47.26,47.05,47.1,82047.0031984425,26.3909,26.4469,26.3293,26.3573,82047.0032
2012-09-28 10:25:00,47.12,47.15,47.08,47.13,44221.94409678766,26.3685,26.3853,26.3461,26.3741,44221.9441
2012-09-28 10:30:00,47.12,47.31,47.12,47.22,70087.60951188987,26.3685,26.4748,26.3685,26.4245,70087.6095
2012-09-28 10:35:00,47.21,47.32,47.17,47.3,46029.7594214991,26.4189,26.4804,26.3965,26.4692,46029.7594
2012-09-28 10:40:00,47.3,47.35,47.28,47.3,43248.50507578919,26.4692,26.4972,26.458,26.4692,43248.5051
2012-09-28 10:45:00,47.3,47.56,47.3,47.47,65220.41440689752,26.4692,26.6147,26.4692,26.5644,65220.4144
2012-09-28 10:50:00,47.47,47.65,47.47,47.65,163259.63009317205,26.5644,26.6651,26.5644,26.6651,163259.6301
2012-09-28 10:55:00,47.65,47.69,47.57,47.59,86775.13558614936,26.6651,26.6875,26.6203,26.6315,86775.1356
2012-09-28 11:00:00,47.58,47.6,47.4,47.43,92476.70699485469,26.6259,26.6371,26.5252,26.542,92476.707
2012-09-28 11:05:00,47.44,47.44,47.33,47.33,64803.22625504103,26.5476,26.5476,26.486,26.486,64803.2263
2012-09-28 11:10:00,47.33,47.37,47.28,47.36,60909.47017104715,26.486,26.5084,26.458,26.5028,60909.4702
2012-09-28 11:15:00,47.36,47.45,47.35,47.45,54512.58517591434,26.5028,26.5532,26.4972,26.5532,54512.5852
2012-09-28 11:20:00,47.44,47.61,47.44,47.54,94284.52231956614,26.5476,26.6427,26.5476,26.6035,94284.5223
2012-09-28 11:25:00,47.54,47.6,47.4,47.4,163259.63009317205,26.6035,26.6371,26.5252,26.5252,163259.6301
2012-09-28 11:30:00,47.41,47.47,47.37,47.38,24057.85009039077,26.5308,26.5644,26.5084,26.514,24057.8501
2012-09-28 11:35:00,47.37,47.45,47.37,47.45,19607.843137254906,26.5084,26.5532,26.5084,26.5532,19607.8431
2012-09-28 11:40:00,47.45,47.47,47.29,47.35,66889.16701432347,26.5532,26.5644,26.4636,26.4972,66889.167
2012-09-28 11:45:00,47.35,47.38,47.35,47.37,48532.88833263802,26.4972,26.514,26.4972,26.5084,48532.8883
2012-09-28 11:50:00,47.37,47.4,47.32,47.4,38103.18453622584,26.5084,26.5252,26.4804,26.5252,38103.1845
2012-09-28 11:55:00,47.41,47.6,47.4,47.6,32957.8639966625,26.5308,26.6371,26.5252,26.6371,32957.864
2012-09-28 12:00:00,47.6,47.65,47.53,47.63,37546.93366708386,26.6371,26.6651,26.5979,26.6539,37546.9337
2012-09-28 12:05:00,47.64,47.73,47.63,47.68,39076.62355722431,26.6595,26.7099,26.6539,26.6819,39076.6236
2012-09-28 12:10:00,47.68,47.81,47.68,47.74,35739.118342372414,26.6819,26.7546,26.6819,26.7155,35739.1183
2012-09-28 12:15:00,47.75,47.89,47.74,47.74,41579.75246836324,26.7211,26.7994,26.7155,26.7155,41579.7525
2012-09-28 12:20:00,47.76,47.83,47.76,47.78,41023.50159922125,26.7267,26.7658,26.7267,26.7378,41023.5016
2012-09-28 12:25:00,47.8,47.8,47.71,47.71,40606.313447364766,26.749,26.749,26.6987,26.6987,40606.3134
2012-09-28 12:30:00,47.71,47.82,47.71,47.8,24335.97552496176,26.6987,26.7602,26.6987,26.749,24335.9755
2012-09-28 12:35:00,47.81,47.88,47.81,47.86,26421.916284244195,26.7546,26.7938,26.7546,26.7826,26421.9163
2012-09-28 12:40:00,47.86,47.89,47.78,47.78,24057.85009039077,26.7826,26.7994,26.7378,26.7378,24057.8501
2012-09-28 12:45:00,47.78,47.82,47.77,47.79,22667.22291753581,26.7378,26.7602,26.7323,26.7434,22667.2229
2012-09-28 12:50:00,47.8,47.83,47.79,47.82,28646.91976081213,26.749,26.7658,26.7434,26.7602,28646.9198
2012-09-28 12:55:00,47.82,47.88,47.8,47.86,16131.275205117508,26.7602,26.7938,26.749,26.7826,16131.2752
2012-09-28 13:00:00,47.85,47.88,47.78,47.8,17243.776943401477,26.777,26.7938,26.7378,26.749,17243.7769
2012-09-28 13:05:00,47.8,47.82,47.75,47.76,18773.46683354193,26.749,26.7602,26.7211,26.7267,18773.4668
2012-09-28 13:10:00,47.77,47.79,47.69,47.73,20442.21944096788,26.7323,26.7434,26.6875,26.7099,20442.2194
2012-09-28 13:15:00,47.73,47.78,47.73,47.78,22110.97204839383,26.7099,26.7378,26.7099,26.7378,22110.972
2012-09-28 13:20:00,47.78,47.85,47.78,47.83,14740.648032262552,26.7378,26.777,26.7378,26.7658,14740.648
2012-09-28 13:25:00,47.84,47.85,47.8,47.81,13350.020859407594,26.7714,26.777,26.749,26.7546,13350.0209
2012-09-28 13:30:00,47.81,47.88,47.81,47.86,17382.839660686972,26.7546,26.7938,26.7546,26.7826,17382.8397
2012-09-28 13:35:00,47.85,47.94,47.82,47.91,37407.870949798365,26.777,26.8274,26.7602,26.8106,37407.8709
2012-09-28 13:40:00,47.9,47.97,47.9,47.96,39493.8117090808,26.805,26.8442,26.805,26.8386,39493.8117
2012-09-28 13:45:00,47.96,47.99,47.93,47.98,35043.80475594493,26.8386,26.8554,26.8218,26.8498,35043.8048
2012-09-28 13:50:00,47.98,48.06,47.98,48.02,56181.33778334029,26.8498,26.8945,26.8498,26.8722,56181.3378
2012-09-28 13:55:00,48.02,48.03,47.95,47.96,42414.12877207621,26.8722,26.8777,26.833,26.8386,42414.1288
2012-09-28 14:00:00,47.96,47.98,47.94,47.95,31010.98595466556,26.8386,26.8498,26.8274,26.833,31010.986
2012-09-28 14:05:00,47.94,47.94,47.86,47.86,19885.96857182589,26.8274,26.8274,26.7826,26.7826,19885.9686
2012-09-28 14:10:00,47.86,47.92,47.86,47.9,31010.98595466556,26.7826,26.8162,26.7826,26.805,31010.986
2012-09-28 14:15:00,47.89,47.91,47.83,47.86,22389.09748296482,26.7994,26.8106,26.7658,26.7826,22389.0975
2012-09-28 14:20:00,47.87,47.88,47.78,47.78,73842.30287859826,26.7882,26.7938,26.7378,26.7378,73842.3029
2012-09-28 14:25:00,47.78,47.83,47.77,47.79,23084.4110693923,26.7378,26.7658,26.7323,26.7434,23084.4111
2012-09-28 14:30:00,47.8,47.82,47.73,47.78,78709.49798359061,26.749,26.7602,26.7099,26.7378,78709.498
2012-09-28 14:35:00,47.76,47.76,47.71,47.75,27256.29258795717,26.7267,26.7267,26.6987,26.7211,27256.2926
2012-09-28 14:40:00,47.75,47.76,47.68,47.7,29898.484216381592,26.7211,26.7267,26.6819,26.6931,29898.4842
2012-09-28 14:45:00,47.71,47.74,47.69,47.69,25170.35182867473,26.6987,26.7155,26.6875,26.6875,25170.3518
2012-09-28 14:50:00,47.69,47.72,47.67,47.67,24753.163676818247,26.6875,26.7043,26.6763,26.6763,24753.1637
2012-09-28 14:55:00,47.67,47.71,47.67,47.7,21832.84661382284,26.6763,26.6987,26.6763,26.6931,21832.8466
2012-09-28 15:00:00,47.69,47.75,47.68,47.74,33514.114865804484,26.6875,26.7211,26.6819,26.7155,33514.1149
2012-09-28 15:05:00,47.74,47.76,47.72,47.73,53400.083437630376,26.7155,26.7267,26.7043,26.7099,53400.0834
2012-09-28 15:10:00,47.73,47.73,47.67,47.68,37268.80823251286,26.7099,26.7099,26.6763,26.6819,37268.8082
2012-09-28 15:15:00,47.68,47.74,47.65,47.65,40606.313447364766,26.6819,26.7155,26.6651,26.6651,40606.3134
2012-09-28 15:20:00,47.65,47.68,47.64,47.65,38798.49812265332,26.6651,26.6819,26.6595,26.6651,38798.4981
2012-09-28 15:25:00,47.64,47.64,47.59,47.61,34070.36573494646,26.6595,26.6595,26.6315,26.6427,34070.3657
2012-09-28 15:30:00,47.61,47.65,47.6,47.64,65637.602558754,26.6427,26.6651,26.6371,26.6595,65637.6026
2012-09-28 15:35:00,47.64,47.68,47.62,47.66,57293.83952162426,26.6595,26.6819,26.6483,26.6707,57293.8395
2012-09-28 15:40:00,47.67,47.71,47.65,47.68,56459.46321791128,26.6763,26.6987,26.6651,26.6819,56459.4632
2012-09-28 15:45:00,47.68,47.76,47.68,47.74,95397.0240578501,26.6819,26.7267,26.6819,26.7155,95397.0241
2012-09-28 15:50:00,47.75,47.78,47.74,47.75,96509.52579613408,26.7211,26.7378,26.7155,26.7211,96509.5258
2012-09-28 15:55:00,47.74,47.76,47.68,47.71,237797.24655819777,26.7155,26.7267,26.6819,26.6987,237797.2466
2012-10-01 09:30:00,48.04,48.35,47.99,48.32,136142.40022250035,26.8833,27.0568,26.8554,27.04,136142.4002
2012-10-01 09:35:00,48.32,48.38,48.17,48.31,145042.4141287721,27.04,27.0736,26.9561,27.0344,145042.4141
2012-10-01 09:40:00,48.33,48.33,48.1,48.12,75650.1182033097,27.0456,27.0456,26.9169,26.9281,75650.1182
2012-10-01 09:45:00,48.12,48.33,48.12,48.33,80517.31330830205,26.9281,27.0456,26.9281,27.0456,80517.3133
2012-10-01 09:50:00,48.34,48.47,48.29,48.36,113197.05187039357,27.0512,27.124,27.0232,27.0624,113197.0519
2012-10-01 09:55:00,48.35,48.38,48.22,48.23,62856.34821304409,27.0568,27.0736,26.9841,26.9897,62856.3482
2012-10-01 10:00:00,48.24,48.65,48.23,48.63,187039.3547489918,26.9953,27.2247,26.9897,27.2135,187039.3547
2012-10-01 10:05:00,48.63,48.74,48.63,48.71,83715.75580586845,27.2135,27.2751,27.2135,27.2583,83715.7558
2012-10-01 10:10:00,48.71,48.77,48.68,48.73,66889.16701432347,27.2583,27.2919,27.2415,27.2695,66889.167
2012-10-01 10:15:00,48.73,48.79,48.7,48.72,56320.40050062579,27.2695,27.303,27.2527,27.2639,56320.4005
2012-10-01 10:20:00,48.7,48.74,48.65,48.66,69392.29592546239,27.2527,27.2751,27.2247,27.2303,69392.2959
2012-10-01 10:25:00,48.66,48.67,48.58,48.6,56598.525935196776,27.2303,27.2359,27.1855,27.1967,56598.5259
2012-10-01 10:30:00,48.6,48.61,48.52,48.59,34626.61660408845,27.1967,27.2023,27.152,27.1911,34626.6166
2012-10-01 10:35:00,48.6,48.66,48.6,48.64,30454.73508552357,27.1967,27.2303,27.1967,27.2191,30454.7351
2012-10-01 10:40:00,48.63,48.63,48.52,48.53,48115.70018078154,27.2135,27.2135,27.152,27.1576,48115.7002
2012-10-01 10:45:00,48.53,48.53,48.4,48.41,52704.769851202895,27.1576,27.1576,27.0848,27.0904,52704.7699
2012-10-01 10:50:00,48.41,48.5,48.4,48.43,81768.87776387151,27.0904,27.1408,27.0848,27.1016,81768.8778
2012-10-01 10:55:00,48.44,48.45,48.42,48.45,49506.327353636494,27.1072,27.1128,27.096,27.1128,49506.3274
2012-10-01 11:00:00,48.44,48.56,48.44,48.56,198303.43484911692,27.1072,27.1743,27.1072,27.1743,198303.4348
2012-10-01 11:05:00,48.55,48.58,48.53,48.53,16270.337922403003,27.1687,27.1855,27.1576,27.1576,16270.3379
2012-10-01 11:10:00,48.54,48.57,48.5,48.57,75511.0554860242,27.1631,27.1799,27.1408,27.1799,75511.0555
2012-10-01 11:15:00,48.56,48.56,48.54,48.54,19607.843137254906,27.1743,27.1743,27.1631,27.1631,19607.8431
2012-10-01 11:20:00,48.54,48.55,48.52,48.52,36712.557363370885,27.1631,27.1687,27.152,27.152,36712.5574
2012-10-01 11:25:00,48.53,48.55,48.48,48.53,31706.299541093034,27.1576,27.1687,27.1296,27.1576,31706.2995
2012-10-01 11:30:00,48.53,48.54,48.46,48.54,49645.39007092199,27.1576,27.1631,27.1184,27.1631,49645.3901
2012-10-01 11:35:00,48.54,48.54,48.46,48.47,26143.790849673205,27.1631,27.1631,27.1184,27.124,26143.7908
2012-10-01 11:40:00,48.47,48.55,48.47,48.51,90529.82895285774,27.124,27.1687,27.124,27.1464,90529.829
2012-10-01 11:45:00,48.51,48.54,48.46,48.46,31567.23682380754,27.1464,27.1631,27.1184,27.1184,31567.2368
2012-10-01 11:50:00,48.46,48.46,48.4,48.42,89973.57808371577,27.1184,27.1184,27.0848,27.096,89973.5781
2012-10-01 11:55:00,48.41,48.41,48.31,48.37,56598.525935196776,27.0904,27.0904,27.0344,27.068,56598.5259
2012-10-01 12:00:00,48.37,48.39,48.32,48.32,23362.53650396329,27.068,27.0792,27.04,27.04,23362.5365
2012-10-01 12:05:00,48.33,48.4,48.32,48.39,46168.8221387846,27.0456,27.0848,27.04,27.0792,46168.8221
2012-10-01 12:10:00,48.38,48.39,48.37,48.37,12515.64455569462,27.0736,27.0792,27.068,27.068,12515.6446
2012-10-01 12:15:00,48.37,48.43,48.35,48.39,39354.748991795306,27.068,27.1016,27.0568,27.0792,39354.749
2012-10-01 12:20:00,48.39,48.4,48.36,48.39,35460.992907801425,27.0792,27.0848,27.0624,27.0792,35460.9929
2012-10-01 12:25:00,48.4,48.4,48.27,48.29,29898.484216381592,27.0848,27.0848,27.0121,27.0232,29898.4842
2012-10-01 12:30:00,48.3,48.32,48.24,48.24,34070.36573494646,27.0288,27.04,26.9953,26.9953,34070.3657
2012-10-01 12:35:00,48.26,48.29,48.26,48.29,15992.212487832014,27.0065,27.0232,27.0065,27.0232,15992.2125
2012-10-01 12:40:00,48.28,48.33,48.27,48.3,35043.80475594493,27.0177,27.0456,27.0121,27.0288,35043.8048
2012-10-01 12:45:00,48.3,48.34,48.22,48.23,30176.60965095258,27.0288,27.0512,26.9841,26.9897,30176.6097
2012-10-01 12:50:00,48.22,48.24,48.17,48.18,32540.67584480601,26.9841,26.9953,26.9561,26.9617,32540.6758
2012-10-01 12:55:00,48.19,48.25,48.17,48.22,29342.23334723961,26.9673,27.0009,26.9561,26.9841,29342.2333
2012-10-01 13:00:00,48.24,48.24,48.18,48.19,19329.71770268392,26.9953,26.9953,26.9617,26.9673,19329.7177
2012-10-01 13:05:00,48.19,48.23,48.17,48.17,101654.8463356974,26.9673,26.9897,26.9561,26.9561,101654.8463
2012-10-01 13:10:00,48.17,48.22,48.05,48.22,160061.18759560562,26.9561,26.9841,26.8889,26.9841,160061.1876
2012-10-01 13:15:00,48.22,48.22,48.13,48.18,37407.870949798365,26.9841,26.9841,26.9337,26.9617,37407.8709
2012-10-01 13:20:00,48.18,48.19,48.15,48.16,32123.48769294952,26.9617,26.9673,26.9449,26.9505,32123.4877
2012-10-01 13:25:00,48.17,48.22,48.15,48.21,93867.33416770965,26.9561,26.9841,26.9449,26.9785,93867.3342
2012-10-01 13:30:00,48.22,48.23,48.16,48.2,57432.90223890975,26.9841,26.9897,26.9505,26.9729,57432.9022
2012-10-01 13:35:00,48.21,48.32,48.19,48.29,35600.05562508692,26.9785,27.04,26.9673,27.0232,35600.0556
2012-10-01 13:40:00,48.29,48.33,48.18,48.32,76345.43178973718,27.0232,27.0456,26.9617,27.04,76345.4318
2012-10-01 13:45:00,48.32,48.34,48.3,48.32,15435.961618690031,27.04,27.0512,27.0288,27.04,15435.9616
2012-10-01 13:50:00,48.35,48.35,48.27,48.29,13489.08357669309,27.0568,27.0568,27.0121,27.0232,13489.0836
2012-10-01 13:55:00,48.29,48.34,48.29,48.32,9873.4529272702,27.0232,27.0512,27.0232,27.04,9873.4529
2012-10-01 14:00:00,48.34,48.45,48.29,48.45,37546.93366708386,27.0512,27.1128,27.0232,27.1128,37546.9337
2012-10-01 14:05:00,48.45,48.45,48.37,48.38,22110.97204839383,27.1128,27.1128,27.068,27.0736,22110.972
2012-10-01 14:10:00,48.39,48.41,48.35,48.35,14462.52259769156,27.0792,27.0904,27.0568,27.0568,14462.5226
2012-10-01 14:15:00,48.36,48.37,48.34,48.37,53956.33430677236,27.0624,27.068,27.0512,27.068,53956.3343
2012-10-01 14:20:00,48.38,48.41,48.35,48.37,36712.557363370885,27.0736,27.0904,27.0568,27.068,36712.5574
2012-10-01 14:25:00,48.38,48.42,48.36,48.4,25170.35182867473,27.0736,27.096,27.0624,27.0848,25170.3518
2012-10-01 14:30:00,48.4,48.44,48.37,48.44,32123.48769294952,27.0848,27.1072,27.068,27.1072,32123.4877
2012-10-01 14:35:00,48.45,48.49,48.4,48.41,20859.40759282437,27.1128,27.1352,27.0848,27.0904,20859.4076
2012-10-01 14:40:00,48.41,48.48,48.4,48.46,20998.47031010986,27.0904,27.1296,27.0848,27.1184,20998.4703
2012-10-01 14:45:00,48.45,48.45,48.4,48.42,17104.71422611598,27.1128,27.1128,27.0848,27.096,17104.7142
2012-10-01 14:50:00,48.42,48.44,48.42,48.43,9178.13934084272,27.096,27.1072,27.096,27.1016,9178.1393
2012-10-01 14:55:00,48.43,48.46,48.43,48.46,19746.9058545404,27.1016,27.1184,27.1016,27.1184,19746.9059
2012-10-01 15:00:00,48.46,48.46,48.42,48.42,41440.68975107774,27.1184,27.1184,27.096,27.096,41440.6898
2012-10-01 15:05:00,48.42,48.45,48.4,48.42,74954.80461688222,27.096,27.1128,27.0848,27.096,74954.8046
2012-10-01 15:10:00,48.43,48.43,48.36,48.38,56459.46321791128,27.1016,27.1016,27.0624,27.0736,56459.4632
2012-10-01 15:15:00,48.37,48.38,48.32,48.35,54234.45974134335,27.068,27.0736,27.04,27.0568,54234.4597
2012-10-01 15:20:00,48.35,48.37,48.31,48.36,144486.1632596301,27.0568,27.068,27.0344,27.0624,144486.1633
2012-10-01 15:25:00,48.35,48.4,48.31,48.37,105270.4769851203,27.0568,27.0848,27.0344,27.068,105270.477
2012-10-01 15:30:00,48.37,48.37,48.35,48.36,97065.77666527603,27.068,27.068,27.0568,27.0624,97065.7767
2012-10-01 15:35:00,48.36,48.38,48.35,48.36,92059.5188429982,27.0624,27.0736,27.0568,27.0624,92059.5188
2012-10-01 15:40:00,48.36,48.41,48.36,48.4,127798.6371853706,27.0624,27.0904,27.0624,27.0848,127798.6372
2012-10-01 15:45:00,48.4,48.41,48.39,48.4,104157.97524683631,27.0848,27.0904,27.0792,27.0848,104157.9752
2012-10-01 15:50:00,48.4,48.45,48.4,48.44,197886.24669726047,27.0848,27.1128,27.0848,27.1072,197886.2467
2012-10-01 15:55:00,48.44,48.48,48.42,48.47,178417.46627729107,27.1072,27.1296,27.096,27.124,178417.4663
2012-10-02 09:30:00,48.53,48.9,48.53,48.68,115004.867195105,27.1576,27.3646,27.1576,27.2415,115004.8672
2012-10-02 09:35:00,48.73,48.81,48.4,48.43,58962.59212905021,27.2695,27.3142,27.0848,27.1016,58962.5921
2012-10-02 09:40:00,48.43,48.46,48.34,48.34,68696.9823390349,27.1016,27.1184,27.0512,27.0512,68696.9823
2012-10-02 09:45:00,48.35,48.42,48.23,48.23,41023.50159922125,27.0568,27.096,26.9897,26.9897,41023.5016
2012-10-02 09:50:00,48.23,48.24,48.17,48.18,57711.02767348074,26.9897,26.9953,26.9561,26.9617,57711.0277
2012-10-02 09:55:00,48.18,48.18,48.08,48.11,38937.560839938815,26.9617,26.9617,26.9057,26.9225,38937.5608
2012-10-02 10:00:00,48.1,48.1,48.01,48.04,28368.79432624113,26.9169,26.9169,26.8666,26.8833,28368.7943
2012-10-02 10:05:00,48.06,48.06,47.96,48.02,40467.25073007927,26.8945,26.8945,26.8386,26.8722,40467.2507
2012-10-02 10:10:00,48.01,48.02,47.96,48.0,32262.550410235017,26.8666,26.8722,26.8386,26.861,32262.5504
2012-10-02 10:15:00,48.01,48.04,47.96,48.01,143790.84967320264,26.8666,26.8833,26.8386,26.8666,143790.8497
2012-10-02 10:20:00,48.01,48.04,48.0,48.01,23223.4737866778,26.8666,26.8833,26.861,26.8666,23223.4738
2012-10-02 10:25:00,48.01,48.02,47.96,47.99,25726.60269781672,26.8666,26.8722,26.8386,26.8554,25726.6027
2012-10-02 10:30:00,48.0,48.09,47.99,48.05,26004.72813238771,26.861,26.9113,26.8554,26.8889,26004.7281
2012-10-02 10:35:00,48.04,48.1,48.03,48.08,21971.90933110833,26.8833,26.9169,26.8777,26.9057,21971.9093
2012-10-02 10:40:00,48.09,48.11,48.09,48.09,20164.09400639689,26.9113,26.9225,26.9113,26.9113,20164.094
2012-10-02 10:45:00,48.08,48.11,48.02,48.02,99847.03101098596,26.9057,26.9225,26.8722,26.8722,99847.031
2012-10-02 10:50:00,48.02,48.04,47.92,47.93,32262.550410235017,26.8722,26.8833,26.8162,26.8218,32262.5504
2012-10-02 10:55:00,47.93,47.94,47.83,47.83,39910.999860937285,26.8218,26.8274,26.7658,26.7658,39910.9999
2012-10-02 11:00:00,47.83,47.88,47.83,47.87,28090.668891670142,26.7658,26.7938,26.7658,26.7882,28090.6689
2012-10-02 11:05:00,47.86,47.91,47.81,47.86,30315.67236823808,26.7826,26.8106,26.7546,26.7826,30315.6724
2012-10-02 11:10:00,47.85,47.96,47.32,47.63,579196.2174940899,26.777,26.8386,26.4804,26.6539,579196.2175
2012-10-02 11:15:00,47.64,48.02,47.6,47.86,323459.8804060632,26.6595,26.8722,26.6371,26.7826,323459.8804
2012-10-02 11:20:00,47.86,48.12,47.84,48.09,221944.09678765124,26.7826,26.9281,26.7714,26.9113,221944.0968
2012-10-02 11:25:00,48.09,48.13,47.93,48.02,142122.09706577667,26.9113,26.9337,26.8218,26.8722,142122.0971
2012-10-02 11:30:00,48.01,48.09,47.89,47.9,235850.36851620083,26.8666,26.9113,26.7994,26.805,235850.3685
2012-10-02 11:35:00,47.91,47.94,47.65,47.65,130301.76609650954,26.8106,26.8274,26.6651,26.6651,130301.7661
2012-10-02 11:40:00,47.65,47.85,47.63,47.83,111667.3619802531,26.6651,26.777,26.6539,26.7658,111667.362
2012-10-02 11:45:00,47.84,47.84,47.64,47.71,40606.313447364766,26.7714,26.7714,26.6595,26.6987,40606.3134
2012-10-02 11:50:00,47.71,47.82,47.71,47.81,41579.75246836324,26.6987,26.7602,26.6987,26.7546,41579.7525
2012-10-02 11:55:00,47.78,47.8,47.71,47.71,23084.4110693923,26.7378,26.749,26.6987,26.6987,23084.4111
2012-10-02 12:00:00,47.71,47.73,47.68,47.71,78153.24711444862,26.6987,26.7099,26.6819,26.6987,78153.2471
2012-10-02 12:05:00,47.71,47.75,47.71,47.71,39493.8117090808,26.6987,26.7211,26.6987,26.6987,39493.8117
2012-10-02 12:10:00,47.71,47.76,47.7,47.73,24057.85009039077,26.6987,26.7267,26.6931,26.7099,24057.8501
2012-10-02 12:15:00,47.74,47.78,47.71,47.77,19607.843137254906,26.7155,26.7378,26.6987,26.7323,19607.8431
2012-10-02 12:20:00,47.77,47.8,47.72,47.72,18912.529550827425,26.7323,26.749,26.7043,26.7043,18912.5296
2012-10-02 12:25:00,47.71,47.71,47.64,47.71,89695.45264914478,26.6987,26.6987,26.6595,26.6987,89695.4526
2012-10-02 12:30:00,47.71,47.74,47.65,47.65,17382.839660686972,26.6987,26.7155,26.6651,26.6651,17382.8397
2012-10-02 12:35:00,47.65,47.76,47.65,47.76,27117.22987067168,26.6651,26.7267,26.6651,26.7267,27117.2299
2012-10-02 12:40:00,47.75,47.83,47.73,47.83,70643.86038103185,26.7211,26.7658,26.7099,26.7658,70643.8604
2012-10-02 12:45:00,47.84,47.88,47.82,47.86,35182.86747323043,26.7714,26.7938,26.7602,26.7826,35182.8675
2012-10-02 12:50:00,47.83,48.02,47.83,48.02,43109.442358503686,26.7658,26.8722,26.7658,26.8722,43109.4424
2012-10-02 12:55:00,48.03,48.03,47.96,47.97,71617.29940203032,26.8777,26.8777,26.8386,26.8442,71617.2994
2012-10-02 13:00:00,47.97,47.97,47.87,47.87,21415.658461966348,26.8442,26.8442,26.7882,26.7882,21415.6585
2012-10-02 13:05:00,47.86,47.88,47.86,47.87,15714.087053261022,26.7826,26.7938,26.7826,26.7882,15714.0871
2012-10-02 13:10:00,47.87,47.88,47.83,47.83,14045.334445835071,26.7882,26.7938,26.7658,26.7658,14045.3344
2012-10-02 13:15:00,47.83,47.86,47.81,47.81,78570.43526630511,26.7658,26.7826,26.7546,26.7546,78570.4353
2012-10-02 13:20:00,47.8,47.83,47.78,47.82,36990.682797941874,26.749,26.7658,26.7378,26.7602,36990.6828
2012-10-02 13:25:00,47.81,47.83,47.78,47.83,31010.98595466556,26.7546,26.7658,26.7378,26.7658,31010.986
2012-10-02 13:30:00,47.83,47.86,47.81,47.83,44500.06953135865,26.7658,26.7826,26.7546,26.7658,44500.0695
2012-10-02 13:35:00,47.83,47.89,47.83,47.88,26282.8535669587,26.7658,26.7994,26.7658,26.7938,26282.8536
2012-10-02 13:40:00,47.88,47.89,47.83,47.83,33514.114865804484,26.7938,26.7994,26.7658,26.7658,33514.1149
2012-10-02 13:45:00,47.83,47.9,47.82,47.88,29203.17062995411,26.7658,26.805,26.7602,26.7938,29203.1706
2012-10-02 13:50:00,47.88,47.88,47.82,47.82,28785.982478097623,26.7938,26.7938,26.7602,26.7602,28785.9825
2012-10-02 13:55:00,47.83,47.88,47.75,47.83,56598.525935196776,26.7658,26.7938,26.7211,26.7658,56598.5259
2012-10-02 14:00:00,47.83,47.87,47.81,47.83,33653.17758308998,26.7658,26.7882,26.7546,26.7658,33653.1776
2012-10-02 14:05:00,47.81,47.83,47.73,47.76,38103.18453622584,26.7546,26.7658,26.7099,26.7267,38103.1845
2012-10-02 14:10:00,47.77,47.83,47.77,47.82,24196.912807676264,26.7323,26.7658,26.7323,26.7602,24196.9128
2012-10-02 14:15:00,47.83,47.83,47.78,47.78,19329.71770268392,26.7658,26.7658,26.7378,26.7378,19329.7177
2012-10-02 14:20:00,47.78,47.8,47.73,47.73,21276.595744680853,26.7378,26.749,26.7099,26.7099,21276.5957
2012-10-02 14:25:00,47.74,47.76,47.68,47.75,42970.37964121819,26.7155,26.7267,26.6819,26.7211,42970.3796
2012-10-02 14:30:00,47.74,47.74,47.64,47.68,41996.94062021972,26.7155,26.7155,26.6595,26.6819,41996.9406
2012-10-02 14:35:00,47.68,47.7,47.66,47.66,26004.72813238771,26.6819,26.6931,26.6707,26.6707,26004.7281
2012-10-02 14:40:00,47.65,47.65,47.62,47.62,26560.979001529693,26.6651,26.6651,26.6483,26.6483,26560.979
2012-10-02 14:45:00,47.62,47.63,47.58,47.61,38520.37268808233,26.6483,26.6539,26.6259,26.6427,38520.3727
2012-10-02 14:50:00,47.6,47.63,47.59,47.6,21832.84661382284,26.6371,26.6539,26.6315,26.6371,21832.8466
2012-10-02 14:55:00,47.6,47.6,47.49,47.5,34765.679321373944,26.6371,26.6371,26.5756,26.5812,34765.6793
2012-10-02 15:00:00,47.5,47.6,47.5,47.58,62439.1600611876,26.5812,26.6371,26.5812,26.6259,62439.1601
2012-10-02 15:05:00,47.58,47.63,47.55,47.57,37407.870949798365,26.6259,26.6539,26.6091,26.6203,37407.8709
2012-10-02 15:10:00,47.58,47.59,47.55,47.58,25170.35182867473,26.6259,26.6315,26.6091,26.6259,25170.3518
2012-10-02 15:15:00,47.58,47.61,47.57,47.6,40606.313447364766,26.6259,26.6427,26.6203,26.6371,40606.3134
2012-10-02 15:20:00,47.6,47.62,47.58,47.62,34765.679321373944,26.6371,26.6483,26.6259,26.6483,34765.6793
2012-10-02 15:25:00,47.62,47.65,47.6,47.65,60770.40745376165,26.6483,26.6651,26.6371,26.6651,60770.4075
2012-10-02 15:30:00,47.65,47.72,47.64,47.71,68418.85690446392,26.6651,26.7043,26.6595,26.6987,68418.8569
2012-10-02 15:35:00,47.71,47.76,47.71,47.74,64942.288972326525,26.6987,26.7267,26.6987,26.7155,64942.289
2012-10-02 15:40:00,47.74,47.77,47.72,47.75,46725.07300792658,26.7155,26.7323,26.7043,26.7211,46725.073
2012-10-02 15:45:00,47.76,47.78,47.72,47.72,67167.29244889446,26.7267,26.7378,26.7043,26.7043,67167.2924
2012-10-02 15:50:00,47.73,47.76,47.71,47.73,70782.92309831735,26.7099,26.7267,26.6987,26.7099,70782.9231
2012-10-02 15:55:00,47.73,47.79,47.71,47.78,132526.76957307747,26.7099,26.7434,26.6987,26.7378,132526.7696
2012-10-03 09:30:00,47.96,48.11,47.83,48.08,61326.65832290363,26.8386,26.9225,26.7658,26.9057,61326.6583
2012-10-03 09:35:00,48.08,48.09,47.78,47.81,65776.6652760395,26.9057,26.9113,26.7378,26.7546,65776.6653
2012-10-03 09:40:00,47.81,47.84,47.48,47.48,96370.46307884857,26.7546,26.7714,26.57,26.57,96370.4631
2012-10-03 09:45:00,47.47,47.63,47.47,47.63,51731.33083020442,26.5644,26.6539,26.5644,26.6539,51731.3308
2012-10-03 09:50:00,47.62,47.71,47.61,47.63,17243.776943401477,26.6483,26.6987,26.6427,26.6539,17243.7769
2012-10-03 09:55:00,47.63,47.65,47.55,47.57,24475.03824224725,26.6539,26.6651,26.6091,26.6203,24475.0382
2012-10-03 10:00:00,47.57,47.73,47.57,47.64,16826.58879154499,26.6203,26.7099,26.6203,26.6595,16826.5888
2012-10-03 10:05:00,47.63,47.73,47.63,47.71,13210.958142122096,26.6539,26.7099,26.6539,26.6987,13210.9581
2012-10-03 10:10:00,47.71,47.82,47.71,47.78,43943.81866221666,26.6987,26.7602,26.6987,26.7378,43943.8187
2012-10-03 10:15:00,47.8,47.91,47.78,47.91,15575.024335975526,26.749,26.8106,26.7378,26.8106,15575.0243
2012-10-03 10:20:00,47.9,48.01,47.89,47.94,143651.78695591714,26.805,26.8666,26.7994,26.8274,143651.787
2012-10-03 10:25:00,47.95,48.02,47.94,47.99,40606.313447364766,26.833,26.8722,26.8274,26.8554,40606.3134
2012-10-03 10:30:00,47.99,48.01,47.94,47.94,33375.05214851898,26.8554,26.8666,26.8274,26.8274,33375.0521
2012-10-03 10:35:00,47.96,48.02,47.96,48.0,32262.550410235017,26.8386,26.8722,26.8386,26.861,32262.5504
2012-10-03 10:40:00,47.99,48.11,47.96,48.07,56181.33778334029,26.8554,26.9225,26.8386,26.9001,56181.3378
2012-10-03 10:45:00,48.07,48.09,48.01,48.01,47976.63746349604,26.9001,26.9113,26.8666,26.8666,47976.6375
2012-10-03 10:50:00,48.01,48.06,47.96,47.96,24614.100959532752,26.8666,26.8945,26.8386,26.8386,24614.101
2012-10-03 10:55:00,47.97,48.03,47.96,47.97,15853.149770546515,26.8442,26.8777,26.8386,26.8442,15853.1498
2012-10-03 11:00:00,47.97,47.97,47.86,47.87,105548.60241969128,26.8442,26.8442,26.7826,26.7882,105548.6024
2012-10-03 11:05:00,47.86,47.96,47.86,47.94,100681.40731469894,26.7826,26.8386,26.7826,26.8274,100681.4073
2012-10-03 11:10:00,47.93,48.01,47.91,47.96,201501.87734668332,26.8218,26.8666,26.8106,26.8386,201501.8773
2012-10-03 11:15:00,47.99,47.99,47.9,47.91,28646.91976081213,26.8554,26.8554,26.805,26.8106,28646.9198
2012-10-03 11:20:00,47.91,47.98,47.91,47.95,10707.829230983174,26.8106,26.8498,26.8106,26.833,10707.8292
2012-10-03 11:25:00,47.95,48.0,47.94,48.0,27812.54345709916,26.833,26.861,26.8274,26.861,27812.5435
2012-10-03 11:30:00,48.01,48.01,47.94,47.96,11959.393686552636,26.8666,26.8666,26.8274,26.8386,11959.3937
2012-10-03 11:35:00,47.95,48.02,47.95,48.0,10707.829230983174,26.833,26.8722,26.833,26.861,10707.8292
2012-10-03 11:40:00,48.01,48.03,47.98,47.99,10151.578361841192,26.8666,26.8777,26.8498,26.8554,10151.5784
2012-10-03 11:45:00,47.99,48.04,47.99,48.0,22250.034765679324,26.8554,26.8833,26.8554,26.861,22250.0348
2012-10-03 11:50:00,48.01,48.01,47.89,47.96,35739.118342372414,26.8666,26.8666,26.7994,26.8386,35739.1183
2012-10-03 11:55:00,47.95,48.09,47.95,48.04,34626.61660408845,26.833,26.9113,26.833,26.8833,34626.6166
2012-10-03 12:00:00,48.04,48.04,47.99,47.99,10012.515644555697,26.8833,26.8833,26.8554,26.8554,10012.5156
2012-10-03 12:05:00,48.0,48.06,48.0,48.05,8065.637602558754,26.861,26.8945,26.861,26.8889,8065.6376
2012-10-03 12:10:00,48.05,48.1,48.05,48.06,18773.46683354193,26.8889,26.9169,26.8889,26.8945,18773.4668
2012-10-03 12:15:00,48.06,48.08,48.06,48.07,7926.574885273259,26.8945,26.9057,26.8945,26.9001,7926.5749
2012-10-03 12:20:00,48.08,48.09,48.06,48.09,11125.017382839662,26.9057,26.9113,26.8945,26.9113,11125.0174
2012-10-03 12:25:00,48.09,48.13,48.09,48.1,17243.776943401477,26.9113,26.9337,26.9113,26.9169,17243.7769
2012-10-03 12:30:00,48.11,48.14,48.11,48.12,15157.836184119038,26.9225,26.9393,26.9225,26.9281,15157.8362
2012-10-03 12:35:00,48.12,48.14,48.1,48.14,17243.776943401477,26.9281,26.9393,26.9169,26.9393,17243.7769
2012-10-03 12:40:00,48.14,48.14,48.09,48.09,12237.519121123629,26.9393,26.9393,26.9113,26.9113,12237.5191
2012-10-03 12:45:00,48.09,48.15,48.09,48.12,26143.790849673205,26.9113,26.9449,26.9113,26.9281,26143.7908
2012-10-03 12:50:00,48.11,48.17,48.11,48.13,7648.449450702267,26.9225,26.9561,26.9225,26.9337,7648.4495
2012-10-03 12:55:00,48.12,48.14,48.09,48.11,21276.595744680853,26.9281,26.9393,26.9113,26.9225,21276.5957
2012-10-03 13:00:00,48.1,48.12,48.06,48.1,32540.67584480601,26.9169,26.9281,26.8945,26.9169,32540.6758
2012-10-03 13:05:00,48.1,48.11,48.08,48.09,6675.010429703797,26.9169,26.9225,26.9057,26.9113,6675.0104
2012-10-03 13:10:00,48.06,48.09,48.05,48.08,35878.18105965791,26.8945,26.9113,26.8889,26.9057,35878.1811
2012-10-03 13:15:00,48.08,48.09,48.06,48.06,15157.836184119038,26.9057,26.9113,26.8945,26.8945,15157.8362
2012-10-03 13:20:00,48.07,48.11,48.06,48.09,20859.40759282437,26.9001,26.9225,26.8945,26.9113,20859.4076
2012-10-03 13:25:00,48.08,48.09,48.06,48.08,9456.264775413712,26.9057,26.9113,26.8945,26.9057,9456.2648
2012-10-03 13:30:00,48.08,48.08,48.02,48.02,23362.53650396329,26.9057,26.9057,26.8722,26.8722,23362.5365
2012-10-03 13:35:00,48.03,48.04,47.91,47.91,26700.041718815188,26.8777,26.8833,26.8106,26.8106,26700.0417
2012-10-03 13:40:00,47.91,47.96,47.89,47.92,17939.090529828954,26.8106,26.8386,26.7994,26.8162,17939.0905
2012-10-03 13:45:00,47.94,47.95,47.9,47.9,19607.843137254906,26.8274,26.833,26.805,26.805,19607.8431
2012-10-03 13:50:00,47.91,47.94,47.91,47.93,27673.48073981365,26.8106,26.8274,26.8106,26.8218,27673.4807
2012-10-03 13:55:00,47.93,47.94,47.91,47.92,13767.209011264082,26.8218,26.8274,26.8106,26.8162,13767.209
2012-10-03 14:00:00,47.91,47.93,47.86,47.87,30454.73508552357,26.8106,26.8218,26.7826,26.7882,30454.7351
2012-10-03 14:05:00,47.87,47.88,47.83,47.88,10012.515644555697,26.7882,26.7938,26.7658,26.7938,10012.5156
2012-10-03 14:10:00,47.88,47.89,47.86,47.88,12932.832707551106,26.7938,26.7994,26.7826,26.7938,12932.8327
2012-10-03 14:15:00,47.88,47.88,47.83,47.84,19051.59226811292,26.7938,26.7938,26.7658,26.7714,19051.5923
2012-10-03 14:20:00,47.85,47.86,47.78,47.78,23501.599221248784,26.777,26.7826,26.7378,26.7378,23501.5992
2012-10-03 14:25:00,47.8,47.81,47.77,47.78,21276.595744680853,26.749,26.7546,26.7323,26.7378,21276.5957
2012-10-03 14:30:00,47.78,47.84,47.78,47.81,16131.275205117508,26.7378,26.7714,26.7378,26.7546,16131.2752
2012-10-03 14:35:00,47.81,47.84,47.81,47.83,21971.90933110833,26.7546,26.7714,26.7546,26.7658,21971.9093
2012-10-03 14:40:00,47.83,47.84,47.82,47.83,16548.463356973996,26.7658,26.7714,26.7602,26.7658,16548.4634
2012-10-03 14:45:00,47.84,47.85,47.81,47.82,21276.595744680853,26.7714,26.777,26.7546,26.7602,21276.5957
2012-10-03 14:50:00,47.81,47.83,47.78,47.78,18634.40411625643,26.7546,26.7658,26.7378,26.7378,18634.4041
2012-10-03 14:55:00,47.78,47.81,47.78,47.81,13906.271728549576,26.7378,26.7546,26.7378,26.7546,13906.2717
2012-10-03 15:00:00,47.81,47.81,47.74,47.75,34626.61660408845,26.7546,26.7546,26.7155,26.7211,34626.6166
2012-10-03 15:05:00,47.75,47.75,47.7,47.73,29620.3587818106,26.7211,26.7211,26.6931,26.7099,29620.3588
2012-10-03 15:10:00,47.73,47.73,47.68,47.73,52148.51898206092,26.7099,26.7099,26.6819,26.7099,52148.519
2012-10-03 15:15:00,47.73,47.79,47.7,47.71,32818.801279377,26.7099,26.7434,26.6931,26.6987,32818.8013
2012-10-03 15:20:00,47.71,47.78,47.71,47.76,38103.18453622584,26.6987,26.7378,26.6987,26.7267,38103.1845
2012-10-03 15:25:00,47.76,47.82,47.73,47.8,33792.24030037547,26.7267,26.7602,26.7099,26.749,33792.2403
2012-10-03 15:30:00,47.8,47.8,47.74,47.76,35878.18105965791,26.749,26.749,26.7155,26.7267,35878.1811
2012-10-03 15:35:00,47.76,47.78,47.73,47.77,41301.62703379225,26.7267,26.7378,26.7099,26.7323,41301.627
2012-10-03 15:40:00,47.78,47.8,47.74,47.78,42692.2542066472,26.7378,26.749,26.7155,26.7378,42692.2542
2012-10-03 15:45:00,47.78,47.78,47.72,47.76,55903.2123487693,26.7378,26.7378,26.7043,26.7267,55903.2123
2012-10-03 15:50:00,47.76,47.78,47.74,47.75,55764.1496314838,26.7267,26.7378,26.7155,26.7211,55764.1496
2012-10-03 15:55:00,47.75,47.78,47.73,47.77,126268.94729523016,26.7211,26.7378,26.7099,26.7323,126268.9473
2012-10-04 09:30:00,48.01,48.11,47.91,47.97,139479.90543735225,26.8666,26.9225,26.8106,26.8442,139479.9054
2012-10-04 09:35:00,47.97,48.01,47.87,48.01,70365.73494646086,26.8442,26.8666,26.7882,26.8666,70365.7349
2012-10-04 09:40:00,48.01,48.06,47.98,48.04,18773.46683354193,26.8666,26.8945,26.8498,26.8833,18773.4668
2012-10-04 09:45:00,48.04,48.09,47.99,48.06,21415.658461966348,26.8833,26.9113,26.8554,26.8945,21415.6585
2012-10-04 09:50:00,48.05,48.06,47.98,48.01,43665.69322764567,26.8889,26.8945,26.8498,26.8666,43665.6932
2012-10-04 09:55:00,48.0,48.03,47.93,47.98,67306.35516617996,26.861,26.8777,26.8218,26.8498,67306.3552
2012-10-04 10:00:00,47.98,47.99,47.86,47.91,75928.24363788069,26.8498,26.8554,26.7826,26.8106,75928.2436
2012-10-04 10:05:00,47.91,47.98,47.89,47.97,63134.47364761508,26.8106,26.8498,26.7994,26.8442,63134.4736
2012-10-04 10:10:00,47.97,48.04,47.94,47.99,77875.12167987763,26.8442,26.8833,26.8274,26.8554,77875.1217
2012-10-04 10:15:00,48.0,48.06,47.87,47.87,39910.999860937285,26.861,26.8945,26.7882,26.7882,39910.9999
2012-10-04 10:20:00,47.88,47.97,47.88,47.96,34070.36573494646,26.7938,26.8442,26.7938,26.8386,34070.3657
2012-10-04 10:25:00,47.95,48.01,47.95,47.99,36990.682797941874,26.833,26.8666,26.833,26.8554,36990.6828
2012-10-04 10:30:00,47.99,48.0,47.91,47.91,51453.20539563344,26.8554,26.861,26.8106,26.8106,51453.2054
2012-10-04 10:35:00,47.92,47.93,47.85,47.86,22945.3483521068,26.8162,26.8218,26.777,26.7826,22945.3484
2012-10-04 10:40:00,47.88,47.88,47.83,47.86,18634.40411625643,26.7938,26.7938,26.7658,26.7826,18634.4041
2012-10-04 10:45:00,47.84,47.86,47.82,47.83,18495.341398970937,26.7714,26.7826,26.7602,26.7658,18495.3414
2012-10-04 10:50:00,47.83,47.86,47.82,47.83,16131.275205117508,26.7658,26.7826,26.7602,26.7658,16131.2752
2012-10-04 10:55:00,47.83,47.86,47.81,47.83,31289.111389236547,26.7658,26.7826,26.7546,26.7658,31289.1114
2012-10-04 11:00:00,47.83,47.84,47.78,47.78,26421.916284244195,26.7658,26.7714,26.7378,26.7378,26421.9163
2012-10-04 11:05:00,47.77,47.77,47.68,47.75,20164.09400639689,26.7323,26.7323,26.6819,26.7211,20164.094
2012-10-04 11:10:00,47.73,47.76,47.71,47.73,11264.080100125157,26.7099,26.7267,26.6987,26.7099,11264.0801
2012-10-04 11:15:00,47.75,47.76,47.71,47.72,28368.79432624113,26.7211,26.7267,26.6987,26.7043,28368.7943
2012-10-04 11:20:00,47.73,47.73,47.62,47.63,43109.442358503686,26.7099,26.7099,26.6483,26.6539,43109.4424
2012-10-04 11:25:00,47.61,47.64,47.59,47.61,23362.53650396329,26.6427,26.6595,26.6315,26.6427,23362.5365
2012-10-04 11:30:00,47.61,47.62,47.58,47.62,26560.979001529693,26.6427,26.6483,26.6259,26.6483,26560.979
2012-10-04 11:35:00,47.61,47.63,47.58,47.58,11403.142817410651,26.6427,26.6539,26.6259,26.6259,11403.1428
2012-10-04 11:40:00,47.58,47.63,47.58,47.6,22667.22291753581,26.6259,26.6539,26.6259,26.6371,22667.2229
2012-10-04 11:45:00,47.6,47.68,47.59,47.68,41440.68975107774,26.6371,26.6819,26.6315,26.6819,41440.6898
2012-10-04 11:50:00,47.68,47.68,47.63,47.64,46586.01029064108,26.6819,26.6819,26.6539,26.6595,46586.0103
2012-10-04 11:55:00,47.63,47.71,47.63,47.69,10985.954665554164,26.6539,26.6987,26.6539,26.6875,10985.9547
2012-10-04 12:00:00,47.69,47.71,47.65,47.67,16965.651508830484,26.6875,26.6987,26.6651,26.6763,16965.6515
2012-10-04 12:05:00,47.67,47.7,47.65,47.68,23223.4737866778,26.6763,26.6931,26.6651,26.6819,23223.4738
2012-10-04 12:10:00,47.7,47.76,47.68,47.68,30037.546933667087,26.6931,26.7267,26.6819,26.6819,30037.5469
2012-10-04 12:15:00,47.71,47.72,47.6,47.6,92337.6442775692,26.6987,26.7043,26.6371,26.6371,92337.6443
2012-10-04 12:20:00,47.6,47.68,47.55,47.68,40606.313447364766,26.6371,26.6819,26.6091,26.6819,40606.3134
2012-10-04 12:25:00,47.68,47.68,47.63,47.65,13767.209011264082,26.6819,26.6819,26.6539,26.6651,13767.209
2012-10-04 12:30:00,47.68,47.72,47.68,47.7,16548.463356973996,26.6819,26.7043,26.6819,26.6931,16548.4634
2012-10-04 12:35:00,47.71,47.72,47.64,47.64,7509.386733416772,26.6987,26.7043,26.6595,26.6595,7509.3867
2012-10-04 12:40:00,47.65,47.67,47.58,47.61,14879.710749548049,26.6651,26.6763,26.6259,26.6427,14879.7107
2012-10-04 12:45:00,47.61,47.62,47.58,47.58,23779.724655819777,26.6427,26.6483,26.6259,26.6259,23779.7247
2012-10-04 12:50:00,47.58,47.6,47.57,47.58,24335.97552496176,26.6259,26.6371,26.6203,26.6259,24335.9755
2012-10-04 12:55:00,47.58,47.61,47.58,47.59,8621.888471700739,26.6259,26.6427,26.6259,26.6315,8621.8885
2012-10-04 13:00:00,47.6,47.62,47.59,47.61,12376.581838409124,26.6371,26.6483,26.6315,26.6427,12376.5818
2012-10-04 13:05:00,47.6,47.65,47.58,47.58,24753.163676818247,26.6371,26.6651,26.6259,26.6259,24753.1637
2012-10-04 13:10:00,47.58,47.62,47.58,47.61,87748.57460714784,26.6259,26.6483,26.6259,26.6427,87748.5746
2012-10-04 13:15:00,47.62,47.68,47.62,47.68,26700.041718815188,26.6483,26.6819,26.6483,26.6819,26700.0417
2012-10-04 13:20:00,47.68,47.71,47.66,47.69,22389.09748296482,26.6819,26.6987,26.6707,26.6875,22389.0975
2012-10-04 13:25:00,47.7,47.71,47.66,47.7,41579.75246836324,26.6931,26.6987,26.6707,26.6931,41579.7525
2012-10-04 13:30:00,47.7,47.75,47.7,47.73,26004.72813238771,26.6931,26.7211,26.6931,26.7099,26004.7281
2012-10-04 13:35:00,47.73,47.78,47.71,47.76,58545.40397719372,26.7099,26.7378,26.6987,26.7267,58545.404
2012-10-04 13:40:00,47.76,47.77,47.73,47.77,28229.73160895564,26.7267,26.7323,26.7099,26.7323,28229.7316
2012-10-04 13:45:00,47.77,47.77,47.75,47.75,9873.4529272702,26.7323,26.7323,26.7211,26.7211,9873.4529
2012-10-04 13:50:00,47.74,47.74,47.71,47.71,38242.24725351133,26.7155,26.7155,26.6987,26.6987,38242.2473
2012-10-04 13:55:00,47.71,47.72,47.66,47.67,66471.97886246697,26.6987,26.7043,26.6707,26.6763,66471.9789
2012-10-04 14:00:00,47.67,47.7,47.6,47.67,59796.968432763184,26.6763,26.6931,26.6371,26.6763,59796.9684
2012-10-04 14:05:00,47.67,47.68,47.62,47.68,19190.65498539841,26.6763,26.6819,26.6483,26.6819,19190.655
2012-10-04 14:10:00,47.68,47.69,47.64,47.68,37546.93366708386,26.6819,26.6875,26.6595,26.6819,37546.9337
2012-10-04 14:15:00,47.68,47.69,47.66,47.67,28090.668891670142,26.6819,26.6875,26.6707,26.6763,28090.6689
2012-10-04 14:20:00,47.68,47.69,47.65,47.67,16965.651508830484,26.6819,26.6875,26.6651,26.6763,16965.6515
2012-10-04 14:25:00,47.67,47.69,47.66,47.68,18078.15324711445,26.6763,26.6875,26.6707,26.6819,18078.1532
2012-10-04 14:30:00,47.68,47.71,47.66,47.69,25309.41454596023,26.6819,26.6987,26.6707,26.6875,25309.4145
2012-10-04 14:35:00,47.69,47.69,47.66,47.68,30732.860520094564,26.6875,26.6875,26.6707,26.6819,30732.8605
2012-10-04 14:40:00,47.68,47.71,47.66,47.68,19607.843137254906,26.6819,26.6987,26.6707,26.6819,19607.8431
2012-10-04 14:45:00,47.66,47.71,47.66,47.71,42970.37964121819,26.6707,26.6987,26.6707,26.6987,42970.3796
2012-10-04 14:50:00,47.71,47.73,47.7,47.73,36712.557363370885,26.6987,26.7099,26.6931,26.7099,36712.5574
2012-10-04 14:55:00,47.73,47.75,47.73,47.75,13767.209011264082,26.7099,26.7211,26.7099,26.7211,13767.209
2012-10-04 15:00:00,47.75,47.78,47.75,47.77,25031.28911138924,26.7211,26.7378,26.7211,26.7323,25031.2891
2012-10-04 15:05:00,47.77,47.79,47.76,47.78,14323.459880406064,26.7323,26.7434,26.7267,26.7378,14323.4599
2012-10-04 15:10:00,47.79,47.83,47.77,47.83,21137.53302739536,26.7434,26.7658,26.7323,26.7658,21137.533
2012-10-04 15:15:00,47.83,47.88,47.81,47.81,55764.1496314838,26.7658,26.7938,26.7546,26.7546,55764.1496
2012-10-04 15:20:00,47.81,47.81,47.73,47.73,25448.477263245724,26.7546,26.7546,26.7099,26.7099,25448.4773
2012-10-04 15:25:00,47.73,47.79,47.73,47.79,15435.961618690031,26.7099,26.7434,26.7099,26.7434,15435.9616
2012-10-04 15:30:00,47.79,47.81,47.76,47.78,23362.53650396329,26.7434,26.7546,26.7267,26.7378,23362.5365
2012-10-04 15:35:00,47.79,47.83,47.78,47.83,32123.48769294952,26.7434,26.7658,26.7378,26.7658,32123.4877
2012-10-04 15:40:00,47.83,47.83,47.74,47.77,62439.1600611876,26.7658,26.7658,26.7155,26.7323,62439.1601
2012-10-04 15:45:00,47.77,47.78,47.72,47.78,42553.19148936171,26.7323,26.7378,26.7043,26.7378,42553.1915
2012-10-04 15:50:00,47.78,47.78,47.72,47.73,49228.20191906551,26.7378,26.7378,26.7043,26.7099,49228.2019
2012-10-04 15:55:00,47.73,47.81,47.72,47.81,101237.65818384092,26.7099,26.7546,26.7043,26.7546,101237.6582
2012-10-05 09:30:00,48.1,48.29,47.64,47.89,228201.91906549857,26.9169,27.0232,26.6595,26.7994,228201.9191
2012-10-05 09:35:00,47.89,48.03,47.76,47.76,80517.31330830205,26.7994,26.8777,26.7267,26.7267,80517.3133
2012-10-05 09:40:00,47.75,47.82,47.72,47.76,95814.2122097066,26.7211,26.7602,26.7043,26.7267,95814.2122
2012-10-05 09:45:00,47.76,47.78,47.56,47.7,103045.47350855236,26.7267,26.7378,26.6147,26.6931,103045.4735
2012-10-05 09:50:00,47.68,47.78,47.65,47.78,121540.81490752332,26.6819,26.7378,26.6651,26.7378,121540.8149
2012-10-05 09:55:00,47.78,47.78,47.64,47.71,246001.946878042,26.7378,26.7378,26.6595,26.6987,246001.9469
2012-10-05 10:00:00,47.71,47.72,47.65,47.67,68001.66875260744,26.6987,26.7043,26.6651,26.6763,68001.6688
2012-10-05 10:05:00,47.67,47.76,47.66,47.76,37268.80823251286,26.6763,26.7267,26.6707,26.7267,37268.8082
2012-10-05 10:10:00,47.74,47.84,47.73,47.82,51314.14267834794,26.7155,26.7714,26.7099,26.7602,51314.1427
2012-10-05 10:15:00,47.82,47.88,47.81,47.84,43526.63051036018,26.7602,26.7938,26.7546,26.7714,43526.6305
2012-10-05 10:20:00,47.83,47.91,47.83,47.89,36990.682797941874,26.7658,26.8106,26.7658,26.7994,36990.6828
2012-10-05 10:25:00,47.91,47.95,47.88,47.88,34904.74203865944,26.8106,26.833,26.7938,26.7938,34904.742
2012-10-05 10:30:00,47.89,47.98,47.89,47.94,70226.67222917537,26.7994,26.8498,26.7994,26.8274,70226.6722
2012-10-05 10:35:00,47.92,47.94,47.84,47.86,105131.4142678348,26.8162,26.8274,26.7714,26.7826,105131.4143
2012-10-05 10:40:00,47.86,47.96,47.86,47.91,119037.68599638436,26.7826,26.8386,26.7826,26.8106,119037.686
2012-10-05 10:45:00,47.9,47.91,47.73,47.78,49089.13920178001,26.805,26.8106,26.7099,26.7378,49089.1392
2012-10-05 10:50:00,47.77,47.8,47.76,47.78,41162.564316506745,26.7323,26.749,26.7267,26.7378,41162.5643
2012-10-05 10:55:00,47.77,47.78,47.71,47.71,23223.4737866778,26.7323,26.7378,26.6987,26.6987,23223.4738
2012-10-05 11:00:00,47.71,47.71,47.63,47.64,88861.0763454318,26.6987,26.6987,26.6539,26.6595,88861.0763
2012-10-05 11:05:00,47.65,47.65,47.54,47.57,55903.2123487693,26.6651,26.6651,26.6035,26.6203,55903.2123
2012-10-05 11:10:00,47.55,47.63,47.53,47.63,48671.95104992352,26.6091,26.6539,26.5979,26.6539,48671.951
2012-10-05 11:15:00,47.63,47.78,47.63,47.78,57293.83952162426,26.6539,26.7378,26.6539,26.7378,57293.8395
2012-10-05 11:20:00,47.77,47.83,47.77,47.8,37268.80823251286,26.7323,26.7658,26.7323,26.749,37268.8082
2012-10-05 11:25:00,47.79,47.81,47.75,47.79,22806.285634821303,26.7434,26.7546,26.7211,26.7434,22806.2856
2012-10-05 11:30:00,47.78,47.78,47.65,47.72,45473.50855235712,26.7378,26.7378,26.6651,26.7043,45473.5086
2012-10-05 11:35:00,47.71,47.73,47.66,47.68,44778.19496592964,26.6987,26.7099,26.6707,26.6819,44778.195
2012-10-05 11:40:00,47.68,47.68,47.58,47.59,29342.23334723961,26.6819,26.6819,26.6259,26.6315,29342.2333
2012-10-05 11:45:00,47.59,47.6,47.56,47.6,39632.874426366296,26.6315,26.6371,26.6147,26.6371,39632.8744
2012-10-05 11:50:00,47.6,47.66,47.6,47.66,44221.94409678766,26.6371,26.6707,26.6371,26.6707,44221.9441
2012-10-05 11:55:00,47.67,47.72,47.66,47.71,32401.613127520515,26.6763,26.7043,26.6707,26.6987,32401.6131
2012-10-05 12:00:00,47.71,47.71,47.61,47.67,75232.93005145321,26.6987,26.6987,26.6427,26.6763,75232.9301
2012-10-05 12:05:00,47.67,47.7,47.63,47.67,31706.299541093034,26.6763,26.6931,26.6539,26.6763,31706.2995
2012-10-05 12:10:00,47.66,47.68,47.63,47.67,46029.7594214991,26.6707,26.6819,26.6539,26.6763,46029.7594
2012-10-05 12:15:00,47.68,47.74,47.64,47.65,24614.100959532752,26.6819,26.7155,26.6595,26.6651,24614.101
2012-10-05 12:20:00,47.63,47.69,47.63,47.66,13350.020859407594,26.6539,26.6875,26.6539,26.6707,13350.0209
2012-10-05 12:25:00,47.67,47.73,47.67,47.71,9317.202058128216,26.6763,26.7099,26.6763,26.6987,9317.2021
2012-10-05 12:30:00,47.71,47.72,47.69,47.69,88443.88819357532,26.6987,26.7043,26.6875,26.6875,88443.8882
2012-10-05 12:35:00,47.7,47.7,47.66,47.67,20303.156723682383,26.6931,26.6931,26.6707,26.6763,20303.1567
2012-10-05 12:40:00,47.67,47.71,47.66,47.69,173967.4593241552,26.6763,26.6987,26.6707,26.6875,173967.4593
2012-10-05 12:45:00,47.69,47.7,47.63,47.68,28785.982478097623,26.6875,26.6931,26.6539,26.6819,28785.9825
2012-10-05 12:50:00,47.68,47.68,47.63,47.63,23779.724655819777,26.6819,26.6819,26.6539,26.6539,23779.7247
2012-10-05 12:55:00,47.63,47.68,47.62,47.62,19885.96857182589,26.6539,26.6819,26.6483,26.6483,19885.9686
2012-10-05 13:00:00,47.62,47.63,47.59,47.62,15018.773466833543,26.6483,26.6539,26.6315,26.6483,15018.7735
2012-10-05 13:05:00,47.62,47.63,47.59,47.59,48254.76289806704,26.6483,26.6539,26.6315,26.6315,48254.7629
2012-10-05 13:10:00,47.58,47.58,47.55,47.57,28229.73160895564,26.6259,26.6259,26.6091,26.6203,28229.7316
2012-10-05 13:15:00,47.56,47.66,47.56,47.65,63551.66179947156,26.6147,26.6707,26.6147,26.6651,63551.6618
2012-10-05 13:20:00,47.67,47.68,47.66,47.67,43665.69322764567,26.6763,26.6819,26.6707,26.6763,43665.6932
2012-10-05 13:25:00,47.67,47.67,47.53,47.54,30454.73508552357,26.6763,26.6763,26.5979,26.6035,30454.7351
2012-10-05 13:30:00,47.53,47.59,47.53,47.58,37268.80823251286,26.5979,26.6315,26.5979,26.6259,37268.8082
2012-10-05 13:35:00,47.58,47.64,47.58,47.64,26839.104436100683,26.6259,26.6595,26.6259,26.6595,26839.1044
2012-10-05 13:40:00,47.63,47.65,47.6,47.6,30593.79780280907,26.6539,26.6651,26.6371,26.6371,30593.7978
2012-10-05 13:45:00,47.6,47.6,47.58,47.59,31845.362258378533,26.6371,26.6371,26.6259,26.6315,31845.3623
2012-10-05 13:50:00,47.59,47.59,47.56,47.56,24196.912807676264,26.6315,26.6315,26.6147,26.6147,24196.9128
2012-10-05 13:55:00,47.58,47.62,47.57,47.6,55068.83604505633,26.6259,26.6483,26.6203,26.6371,55068.836
2012-10-05 14:00:00,47.6,47.61,47.58,47.6,37964.12181894034,26.6371,26.6427,26.6259,26.6371,37964.1218
2012-10-05 14:05:00,47.6,47.6,47.59,47.6,22667.22291753581,26.6371,26.6371,26.6315,26.6371,22667.2229
2012-10-05 14:10:00,47.6,47.6,47.58,47.6,43248.50507578919,26.6371,26.6371,26.6259,26.6371,43248.5051
2012-10-05 14:15:00,47.6,47.62,47.6,47.6,31706.299541093034,26.6371,26.6483,26.6371,26.6371,31706.2995
2012-10-05 14:20:00,47.6,47.61,47.59,47.6,39771.93714365179,26.6371,26.6427,26.6315,26.6371,39771.9371
2012-10-05 14:25:00,47.59,47.6,47.57,47.57,38659.43540536783,26.6315,26.6371,26.6203,26.6203,38659.4354
2012-10-05 14:30:00,47.57,47.58,47.53,47.55,25031.28911138924,26.6203,26.6259,26.5979,26.6091,25031.2891
2012-10-05 14:35:00,47.55,47.59,47.53,47.53,48811.01376720901,26.6091,26.6315,26.5979,26.5979,48811.0138
2012-10-05 14:40:00,47.53,47.54,47.5,47.51,36434.431928799895,26.5979,26.6035,26.5812,26.5868,36434.4319
2012-10-05 14:45:00,47.5,47.52,47.5,47.5,50896.95452649145,26.5812,26.5924,26.5812,26.5812,50896.9545
2012-10-05 14:50:00,47.5,47.51,47.45,47.45,44778.19496592964,26.5812,26.5868,26.5532,26.5532,44778.195
2012-10-05 14:55:00,47.45,47.45,47.37,47.38,38520.37268808233,26.5532,26.5532,26.5084,26.514,38520.3727
2012-10-05 15:00:00,47.37,47.42,47.35,47.37,48811.01376720901,26.5084,26.5364,26.4972,26.5084,48811.0138
2012-10-05 15:05:00,47.37,47.38,47.32,47.35,43248.50507578919,26.5084,26.514,26.4804,26.4972,43248.5051
2012-10-05 15:10:00,47.35,47.35,47.25,47.28,130440.82881379504,26.4972,26.4972,26.4413,26.458,130440.8288
2012-10-05 15:15:00,47.28,47.32,47.24,47.31,123070.50479766376,26.458,26.4804,26.4357,26.4748,123070.5048
2012-10-05 15:20:00,47.3,47.33,47.26,47.32,65220.41440689752,26.4692,26.486,26.4469,26.4804,65220.4144
2012-10-05 15:25:00,47.32,47.32,47.26,47.26,60075.09386733417,26.4804,26.4804,26.4469,26.4469,60075.0939
2012-10-05 15:30:00,47.26,47.28,47.24,47.25,93728.27145042414,26.4469,26.458,26.4357,26.4413,93728.2715
2012-10-05 15:35:00,47.24,47.27,47.19,47.23,106800.16687526077,26.4357,26.4525,26.4077,26.4301,106800.1669
2012-10-05 15:40:00,47.24,47.35,47.23,47.32,106661.10415797523,26.4357,26.4972,26.4301,26.4804,106661.1042
2012-10-05 15:45:00,47.32,47.5,47.32,47.5,150048.67195104994,26.4804,26.5812,26.4804,26.5812,150048.672
2012-10-05 15:50:00,47.5,47.5,47.38,47.4,162147.12835488806,26.5812,26.5812,26.514,26.5252,162147.1284
2012-10-05 15:55:00,47.4,47.47,47.4,47.46,233903.4904742039,26.5252,26.5644,26.5252,26.5588,233903.4905
2012-10-08 09:30:00,47.54,47.82,47.4,47.74,88304.82547628981,26.6035,26.7602,26.5252,26.7155,88304.8255
2012-10-08 09:35:00,47.74,47.74,47.54,47.64,78292.30983173412,26.7155,26.7155,26.6035,26.6595,78292.3098
2012-10-08 09:40:00,47.63,47.76,47.55,47.73,95953.27492699208,26.6539,26.7267,26.6091,26.7099,95953.2749
2012-10-08 09:45:00,47.73,47.91,47.71,47.83,56320.40050062579,26.7099,26.8106,26.6987,26.7658,56320.4005
2012-10-08 09:50:00,47.85,47.96,47.83,47.96,41440.68975107774,26.777,26.8386,26.7658,26.8386,41440.6898
2012-10-08 09:55:00,47.96,48.0,47.84,47.97,74676.67918231123,26.8386,26.861,26.7714,26.8442,74676.6792
2012-10-08 10:00:00,47.97,48.04,47.96,48.02,37268.80823251286,26.8442,26.8833,26.8386,26.8722,37268.8082
2012-10-08 10:05:00,48.01,48.02,47.91,47.91,42136.003337505215,26.8666,26.8722,26.8106,26.8106,42136.0033
2012-10-08 10:10:00,47.91,47.93,47.77,47.78,93032.95786399666,26.8106,26.8218,26.7323,26.7378,93032.9579
2012-10-08 10:15:00,47.78,47.83,47.76,47.78,50062.57822277848,26.7378,26.7658,26.7267,26.7378,50062.5782
2012-10-08 10:20:00,47.78,47.86,47.78,47.8,62717.2854957586,26.7378,26.7826,26.7378,26.749,62717.2855
2012-10-08 10:25:00,47.81,47.91,47.81,47.88,161312.7520511751,26.7546,26.8106,26.7546,26.7938,161312.7521
2012-10-08 10:30:00,47.88,48.0,47.87,47.94,156584.61966346824,26.7938,26.861,26.7882,26.8274,156584.6197
2012-10-08 10:35:00,47.94,48.01,47.88,47.92,118203.3096926714,26.8274,26.8666,26.7938,26.8162,118203.3097
2012-10-08 10:40:00,47.91,47.98,47.91,47.96,55207.89876234182,26.8106,26.8498,26.8106,26.8386,55207.8988
2012-10-08 10:45:00,47.96,47.98,47.89,47.94,53121.958003059386,26.8386,26.8498,26.7994,26.8274,53121.958
2012-10-08 10:50:00,47.94,47.97,47.9,47.94,51731.33083020442,26.8274,26.8442,26.805,26.8274,51731.3308
2012-10-08 10:55:00,47.94,47.99,47.94,47.96,38659.43540536783,26.8274,26.8554,26.8274,26.8386,38659.4354
2012-10-08 11:00:00,47.95,48.0,47.94,47.98,42553.19148936171,26.833,26.861,26.8274,26.8498,42553.1915
2012-10-08 11:05:00,47.96,47.98,47.94,47.96,25170.35182867473,26.8386,26.8498,26.8274,26.8386,25170.3518
2012-10-08 11:10:00,47.96,48.0,47.93,47.94,33653.17758308998,26.8386,26.861,26.8218,26.8274,33653.1776
2012-10-08 11:15:00,47.94,47.95,47.88,47.88,23640.66193853428,26.8274,26.833,26.7938,26.7938,23640.6619
2012-10-08 11:20:00,47.88,47.88,47.79,47.81,45890.6967042136,26.7938,26.7938,26.7434,26.7546,45890.6967
2012-10-08 11:25:00,47.8,47.84,47.77,47.82,42831.316923932696,26.749,26.7714,26.7323,26.7602,42831.3169
2012-10-08 11:30:00,47.82,47.82,47.73,47.73,26700.041718815188,26.7602,26.7602,26.7099,26.7099,26700.0417
2012-10-08 11:35:00,47.73,47.8,47.69,47.78,49367.264636351,26.7099,26.749,26.6875,26.7378,49367.2646
2012-10-08 11:40:00,47.77,47.8,47.7,47.74,34209.42845223196,26.7323,26.749,26.6931,26.7155,34209.4285
2012-10-08 11:45:00,47.73,47.76,47.7,47.73,34626.61660408845,26.7099,26.7267,26.6931,26.7099,34626.6166
2012-10-08 11:50:00,47.73,47.83,47.73,47.81,62161.03462661661,26.7099,26.7658,26.7099,26.7546,62161.0346
2012-10-08 11:55:00,47.8,47.83,47.77,47.81,35321.93019051592,26.749,26.7658,26.7323,26.7546,35321.9302
2012-10-08 12:00:00,47.81,47.81,47.73,47.78,59936.03115004868,26.7546,26.7546,26.7099,26.7378,59936.0312
2012-10-08 12:05:00,47.78,47.83,47.77,47.8,31567.23682380754,26.7378,26.7658,26.7323,26.749,31567.2368
2012-10-08 12:10:00,47.8,47.83,47.79,47.83,26143.790849673205,26.749,26.7658,26.7434,26.7658,26143.7908
2012-10-08 12:15:00,47.83,47.83,47.81,47.82,17243.776943401477,26.7658,26.7658,26.7546,26.7602,17243.7769
2012-10-08 12:20:00,47.82,47.83,47.78,47.81,48254.76289806704,26.7602,26.7658,26.7378,26.7546,48254.7629
2012-10-08 12:25:00,47.79,47.83,47.78,47.8,26560.979001529693,26.7434,26.7658,26.7378,26.749,26560.979
2012-10-08 12:30:00,47.8,47.81,47.74,47.81,32540.67584480601,26.749,26.7546,26.7155,26.7546,32540.6758
2012-10-08 12:35:00,47.79,47.82,47.76,47.82,15575.024335975526,26.7434,26.7602,26.7267,26.7602,15575.0243
2012-10-08 12:40:00,47.83,47.83,47.81,47.82,31010.98595466556,26.7658,26.7658,26.7546,26.7602,31010.986
2012-10-08 12:45:00,47.81,47.91,47.81,47.9,56042.2750660548,26.7546,26.8106,26.7546,26.805,56042.2751
2012-10-08 12:50:00,47.89,47.91,47.88,47.88,12654.707272980117,26.7994,26.8106,26.7938,26.7938,12654.7073
2012-10-08 12:55:00,47.88,47.99,47.88,47.95,25031.28911138924,26.7938,26.8554,26.7938,26.833,25031.2891
2012-10-08 13:00:00,47.95,47.99,47.92,47.95,77596.99624530664,26.833,26.8554,26.8162,26.833,77596.9962
2012-10-08 13:05:00,47.95,47.95,47.86,47.88,19190.65498539841,26.833,26.833,26.7826,26.7938,19190.655
2012-10-08 13:10:00,47.89,47.97,47.89,47.93,31010.98595466556,26.7994,26.8442,26.7994,26.8218,31010.986
2012-10-08 13:15:00,47.93,47.99,47.89,47.96,15992.212487832014,26.8218,26.8554,26.7994,26.8386,15992.2125
2012-10-08 13:20:00,47.96,47.96,47.88,47.88,10985.954665554164,26.8386,26.8386,26.7938,26.7938,10985.9547
2012-10-08 13:25:00,47.88,47.99,47.88,47.93,19607.843137254906,26.7938,26.8554,26.7938,26.8218,19607.8431
2012-10-08 13:30:00,47.94,47.99,47.92,47.99,20164.09400639689,26.8274,26.8554,26.8162,26.8554,20164.094
2012-10-08 13:35:00,47.99,48.01,47.96,47.96,27395.355305242665,26.8554,26.8666,26.8386,26.8386,27395.3553
2012-10-08 13:40:00,47.97,48.02,47.96,47.98,12793.769990265611,26.8442,26.8722,26.8386,26.8498,12793.77
2012-10-08 13:45:00,47.98,48.12,47.98,48.09,63412.59908218607,26.8498,26.9281,26.8498,26.9113,63412.5991
2012-10-08 13:50:00,48.09,48.14,48.09,48.1,27395.355305242665,26.9113,26.9393,26.9113,26.9169,27395.3553
2012-10-08 13:55:00,48.09,48.17,48.08,48.13,38103.18453622584,26.9113,26.9561,26.9057,26.9337,38103.1845
2012-10-08 14:00:00,48.13,48.15,48.08,48.09,57154.77680433876,26.9337,26.9449,26.9057,26.9113,57154.7768
2012-10-08 14:05:00,48.09,48.1,47.99,48.01,35321.93019051592,26.9113,26.9169,26.8554,26.8666,35321.9302
2012-10-08 14:10:00,48.01,48.04,47.99,47.99,30454.73508552357,26.8666,26.8833,26.8554,26.8554,30454.7351
2012-10-08 14:15:00,47.99,48.11,47.99,48.1,19051.59226811292,26.8554,26.9225,26.8554,26.9169,19051.5923
2012-10-08 14:20:00,48.11,48.14,48.07,48.12,29759.421499096094,26.9225,26.9393,26.9001,26.9281,29759.4215
2012-10-08 14:25:00,48.11,48.14,48.1,48.13,17660.96509525796,26.9225,26.9393,26.9169,26.9337,17660.9651
2012-10-08 14:30:00,48.13,48.14,48.09,48.14,24475.03824224725,26.9337,26.9393,26.9113,26.9393,24475.0382
2012-10-08 14:35:00,48.14,48.25,48.13,48.24,57571.96495619525,26.9393,27.0009,26.9337,26.9953,57571.965
2012-10-08 14:40:00,48.24,48.24,48.18,48.19,43804.75594493117,26.9953,26.9953,26.9617,26.9673,43804.7559
2012-10-08 14:45:00,48.18,48.19,48.13,48.17,47142.26115978307,26.9617,26.9673,26.9337,26.9561,47142.2612
2012-10-08 14:50:00,48.17,48.17,48.14,48.14,21554.721179251843,26.9561,26.9561,26.9393,26.9393,21554.7212
2012-10-08 14:55:00,48.14,48.17,48.14,48.17,25448.477263245724,26.9393,26.9561,26.9393,26.9561,25448.4773
2012-10-08 15:00:00,48.16,48.18,48.16,48.17,45890.6967042136,26.9505,26.9617,26.9505,26.9561,45890.6967
2012-10-08 15:05:00,48.17,48.25,48.17,48.17,121958.0030593798,26.9561,27.0009,26.9561,26.9561,121958.0031
2012-10-08 15:10:00,48.18,48.18,48.09,48.09,47698.51202892505,26.9617,26.9617,26.9113,26.9113,47698.512
2012-10-08 15:15:00,48.1,48.21,48.1,48.17,71895.42483660132,26.9169,26.9785,26.9169,26.9561,71895.4248
2012-10-08 15:20:00,48.17,48.18,48.12,48.16,41301.62703379225,26.9561,26.9617,26.9281,26.9505,41301.627
2012-10-08 15:25:00,48.16,48.19,48.14,48.14,32401.613127520515,26.9505,26.9673,26.9393,26.9393,32401.6131
2012-10-08 15:30:00,48.14,48.19,48.13,48.19,87748.57460714784,26.9393,26.9673,26.9337,26.9673,87748.5746
2012-10-08 15:35:00,48.18,48.24,48.17,48.17,117090.80795438743,26.9617,26.9953,26.9561,26.9561,117090.808
2012-10-08 15:40:00,48.17,48.21,48.14,48.17,84132.94395772494,26.9561,26.9785,26.9393,26.9561,84132.944
2012-10-08 15:45:00,48.18,48.2,48.14,48.17,109164.23306911418,26.9617,26.9729,26.9393,26.9561,109164.2331
2012-10-08 15:50:00,48.17,48.22,48.17,48.2,104157.97524683631,26.9561,26.9841,26.9561,26.9729,104157.9752
2012-10-08 15:55:00,48.21,48.23,48.13,48.14,289111.3892365457,26.9785,26.9897,26.9337,26.9393,289111.3892
2012-10-09 09:30:00,48.04,48.36,48.04,48.26,146572.10401891253,26.8833,27.0624,26.8833,27.0065,146572.104
2012-10-09 09:35:00,48.29,48.42,48.25,48.42,99151.71742455848,27.0232,27.096,27.0009,27.096,99151.7174
2012-10-09 09:40:00,48.42,48.75,48.4,48.67,175636.21193158114,27.096,27.2807,27.0848,27.2359,175636.2119
2012-10-09 09:45:00,48.67,49.11,48.65,48.96,310944.23585036857,27.2359,27.4821,27.2247,27.3982,310944.2359
2012-10-09 09:50:00,48.96,48.96,48.61,48.63,150465.86010290642,27.3982,27.3982,27.2023,27.2135,150465.8601
2012-10-09 09:55:00,48.61,48.78,48.61,48.65,99707.96829370048,27.2023,27.2975,27.2023,27.2247,99707.9683
2012-10-09 10:00:00,48.65,48.67,48.52,48.52,129050.20164094008,27.2247,27.2359,27.152,27.152,129050.2016
2012-10-09 10:05:00,48.52,48.52,48.43,48.46,49923.51550549298,27.152,27.152,27.1016,27.1184,49923.5155
2012-10-09 10:10:00,48.47,48.47,48.2,48.21,122653.31664580728,27.124,27.124,26.9729,26.9785,122653.3166
2012-10-09 10:15:00,48.21,48.26,48.15,48.15,48254.76289806704,26.9785,27.0065,26.9449,26.9449,48254.7629
2012-10-09 10:20:00,48.16,48.37,48.16,48.31,74954.80461688222,26.9505,27.068,26.9505,27.0344,74954.8046
2012-10-09 10:25:00,48.31,48.31,48.12,48.13,60631.34473647615,27.0344,27.0344,26.9281,26.9337,60631.3447
2012-10-09 10:30:00,48.12,48.18,48.09,48.09,61187.59560561814,26.9281,26.9617,26.9113,26.9113,61187.5956
2012-10-09 10:35:00,48.09,48.12,47.88,47.9,72034.48755388681,26.9113,26.9281,26.7938,26.805,72034.4876
2012-10-09 10:40:00,47.91,47.91,47.73,47.77,173411.20845501323,26.8106,26.8106,26.7099,26.7323,173411.2085
2012-10-09 10:45:00,47.78,47.91,47.63,47.63,82881.37950215548,26.7378,26.8106,26.6539,26.6539,82881.3795
2012-10-09 10:50:00,47.63,47.74,47.63,47.65,58962.59212905021,26.6539,26.7155,26.6539,26.6651,58962.5921
2012-10-09 10:55:00,47.65,47.68,47.55,47.68,83854.81852315395,26.6651,26.6819,26.6091,26.6819,83854.8185
2012-10-09 11:00:00,47.68,47.9,47.65,47.9,83715.75580586845,26.6819,26.805,26.6651,26.805,83715.7558
2012-10-09 11:05:00,47.9,47.94,47.81,47.89,78987.6234181616,26.805,26.8274,26.7546,26.7994,78987.6234
2012-10-09 11:10:00,47.88,47.95,47.81,47.83,56737.58865248227,26.7938,26.833,26.7546,26.7658,56737.5887
2012-10-09 11:15:00,47.83,47.91,47.69,47.76,52704.769851202895,26.7658,26.8106,26.6875,26.7267,52704.7699
2012-10-09 11:20:00,47.76,47.81,47.68,47.78,43804.75594493117,26.7267,26.7546,26.6819,26.7378,43804.7559
2012-10-09 11:25:00,47.78,47.88,47.77,47.83,41718.81518564873,26.7378,26.7938,26.7323,26.7658,41718.8152
2012-10-09 11:30:00,47.84,47.91,47.77,47.8,60214.15658461967,26.7714,26.8106,26.7323,26.749,60214.1566
2012-10-09 11:35:00,47.81,47.91,47.78,47.88,80239.18787373106,26.7546,26.8106,26.7378,26.7938,80239.1879
2012-10-09 11:40:00,47.89,47.92,47.78,47.78,36573.49464608539,26.7994,26.8162,26.7378,26.7378,36573.4946
2012-10-09 11:45:00,47.77,47.81,47.71,47.77,22945.3483521068,26.7323,26.7546,26.6987,26.7323,22945.3484
2012-10-09 11:50:00,47.75,47.76,47.68,47.73,36573.49464608539,26.7211,26.7267,26.6819,26.7099,36573.4946
2012-10-09 11:55:00,47.73,47.76,47.67,47.73,28368.79432624113,26.7099,26.7267,26.6763,26.7099,28368.7943
2012-10-09 12:00:00,47.73,47.75,47.71,47.71,28646.91976081213,26.7099,26.7211,26.6987,26.6987,28646.9198
2012-10-09 12:05:00,47.71,47.73,47.67,47.73,36990.682797941874,26.6987,26.7099,26.6763,26.7099,36990.6828
2012-10-09 12:10:00,47.73,47.81,47.67,47.77,109164.23306911418,26.7099,26.7546,26.6763,26.7323,109164.2331
2012-10-09 12:15:00,47.78,47.96,47.78,47.93,59101.6548463357,26.7378,26.8386,26.7378,26.8218,59101.6548
2012-10-09 12:20:00,47.92,48.01,47.9,47.97,44082.88137950216,26.8162,26.8666,26.805,26.8442,44082.8814
2012-10-09 12:25:00,47.97,47.99,47.91,47.99,28646.91976081213,26.8442,26.8554,26.8106,26.8554,28646.9198
2012-10-09 12:30:00,47.99,47.99,47.88,47.88,37268.80823251286,26.8554,26.8554,26.7938,26.7938,37268.8082
2012-10-09 12:35:00,47.88,47.94,47.84,47.93,39215.68627450981,26.7938,26.8274,26.7714,26.8218,39215.6863
2012-10-09 12:40:00,47.93,48.02,47.92,48.02,33096.92671394799,26.8218,26.8722,26.8162,26.8722,33096.9267
2012-10-09 12:45:00,48.01,48.01,47.99,48.01,26004.72813238771,26.8666,26.8666,26.8554,26.8666,26004.7281
2012-10-09 12:50:00,48.01,48.01,47.9,47.91,28646.91976081213,26.8666,26.8666,26.805,26.8106,28646.9198
2012-10-09 12:55:00,47.91,47.91,47.83,47.83,23779.724655819777,26.8106,26.8106,26.7658,26.7658,23779.7247
2012-10-09 13:00:00,47.83,47.94,47.79,47.87,44221.94409678766,26.7658,26.8274,26.7434,26.7882,44221.9441
2012-10-09 13:05:00,47.86,47.89,47.81,47.83,15853.149770546515,26.7826,26.7994,26.7546,26.7658,15853.1498
2012-10-09 13:10:00,47.83,47.85,47.79,47.83,27256.29258795717,26.7658,26.777,26.7434,26.7658,27256.2926
2012-10-09 13:15:00,47.83,47.84,47.78,47.82,31150.04867195105,26.7658,26.7714,26.7378,26.7602,31150.0487
2012-10-09 13:20:00,47.83,47.83,47.75,47.75,50201.640940063975,26.7658,26.7658,26.7211,26.7211,50201.6409
2012-10-09 13:25:00,47.76,47.81,47.76,47.77,15853.149770546515,26.7267,26.7546,26.7267,26.7323,15853.1498
2012-10-09 13:30:00,47.78,47.78,47.67,47.68,62161.03462661661,26.7378,26.7378,26.6763,26.6819,62161.0346
2012-10-09 13:35:00,47.69,47.77,47.68,47.7,39910.999860937285,26.6875,26.7323,26.6819,26.6931,39910.9999
2012-10-09 13:40:00,47.69,47.74,47.69,47.74,24335.97552496176,26.6875,26.7155,26.6875,26.7155,24335.9755
2012-10-09 13:45:00,47.74,47.75,47.68,47.68,40745.37616465026,26.7155,26.7211,26.6819,26.6819,40745.3762
2012-10-09 13:50:00,47.68,47.81,47.68,47.77,36712.557363370885,26.6819,26.7546,26.6819,26.7323,36712.5574
2012-10-09 13:55:00,47.76,47.8,47.72,47.72,25031.28911138924,26.7267,26.749,26.7043,26.7043,25031.2891
2012-10-09 14:00:00,47.73,47.77,47.71,47.77,36156.3064942289,26.7099,26.7323,26.6987,26.7323,36156.3065
2012-10-09 14:05:00,47.77,47.82,47.74,47.79,28090.668891670142,26.7323,26.7602,26.7155,26.7434,28090.6689
2012-10-09 14:10:00,47.8,47.8,47.76,47.78,17104.71422611598,26.749,26.749,26.7267,26.7378,17104.7142
2012-10-09 14:15:00,47.78,47.91,47.74,47.89,88722.0136281463,26.7378,26.8106,26.7155,26.7994,88722.0136
2012-10-09 14:20:00,47.89,47.91,47.87,47.89,60770.40745376165,26.7994,26.8106,26.7882,26.7994,60770.4075
2012-10-09 14:25:00,47.88,47.97,47.85,47.85,68140.73146989293,26.7938,26.8442,26.777,26.777,68140.7315
2012-10-09 14:30:00,47.85,47.86,47.8,47.8,44917.25768321513,26.777,26.7826,26.749,26.749,44917.2577
2012-10-09 14:35:00,47.8,47.81,47.76,47.77,60770.40745376165,26.749,26.7546,26.7267,26.7323,60770.4075
2012-10-09 14:40:00,47.78,47.85,47.73,47.84,99847.03101098596,26.7378,26.777,26.7099,26.7714,99847.031
2012-10-09 14:45:00,47.83,47.92,47.8,47.9,60353.21930190516,26.7658,26.8162,26.749,26.805,60353.2193
2012-10-09 14:50:00,47.89,47.92,47.78,47.84,66332.91614518149,26.7994,26.8162,26.7378,26.7714,66332.9161
2012-10-09 14:55:00,47.85,47.85,47.73,47.81,126268.94729523016,26.777,26.777,26.7099,26.7546,126268.9473
2012-10-09 15:00:00,47.82,47.84,47.75,47.76,53817.27158948686,26.7602,26.7714,26.7211,26.7267,53817.2716
2012-10-09 15:05:00,47.77,47.81,47.71,47.72,112640.80100125156,26.7323,26.7546,26.6987,26.7043,112640.801
2012-10-09 15:10:00,47.71,47.74,47.68,47.68,134751.7730496454,26.6987,26.7155,26.6819,26.6819,134751.773
2012-10-09 15:15:00,47.69,47.75,47.68,47.68,165206.508135169,26.6875,26.7211,26.6819,26.6819,165206.5081
2012-10-09 15:20:00,47.68,47.68,47.63,47.64,97900.15296898902,26.6819,26.6819,26.6539,26.6595,97900.153
2012-10-09 15:25:00,47.64,47.73,47.64,47.68,128215.8253372271,26.6595,26.7099,26.6595,26.6819,128215.8253
2012-10-09 15:30:00,47.69,47.7,47.58,47.62,227367.5427617856,26.6875,26.6931,26.6259,26.6483,227367.5428
2012-10-09 15:35:00,47.62,47.69,47.62,47.63,114865.8044778195,26.6483,26.6875,26.6483,26.6539,114865.8045
2012-10-09 15:40:00,47.63,47.67,47.61,47.61,159087.74857460716,26.6539,26.6763,26.6427,26.6427,159087.7486
2012-10-09 15:45:00,47.61,47.61,47.5,47.52,147962.7311917675,26.6427,26.6427,26.5812,26.5924,147962.7312
2012-10-09 15:50:00,47.52,47.54,47.49,47.49,226533.1664580726,26.5924,26.6035,26.5756,26.5756,226533.1665
2012-10-09 15:55:00,47.49,47.54,47.45,47.49,493116.395494368,26.5756,26.6035,26.5532,26.5756,493116.3955
2012-10-10 09:30:00,50.47,51.44,50.0,51.04,2515088.3048254764,28.3765,28.9218,28.1122,28.6969,2515088.3048
2012-10-10 09:35:00,51.03,51.6,50.98,51.01,1308719.2323738006,28.6913,29.0118,28.6632,28.6801,1308719.2324
2012-10-10 09:40:00,51.01,51.45,50.7,50.74,1234876.9294952024,28.6801,28.9275,28.5058,28.5283,1234876.9295
2012-10-10 09:45:00,50.76,51.01,49.73,50.38,2884995.132804896,28.5395,28.6801,27.9604,28.3259,2884995.1328
2012-10-10 09:50:00,50.38,50.99,50.38,50.64,996106.2439160062,28.3259,28.6688,28.3259,28.472,996106.2439
2012-10-10 09:55:00,50.63,51.24,50.52,51.21,906132.6658322904,28.4664,28.8094,28.4046,28.7925,906132.6658
2012-10-10 10:00:00,51.18,51.69,51.11,51.3,925323.3208176888,28.7757,29.0624,28.7363,28.8431,925323.3208
2012-10-10 10:05:00,51.3,51.34,50.92,51.06,572382.1443471006,28.8431,28.8656,28.6295,28.7082,572382.1443
2012-10-10 10:10:00,51.08,51.12,50.76,50.8,334028.64691976085,28.7194,28.7419,28.5395,28.562,334028.6469
2012-10-10 10:15:00,50.8,51.08,50.78,51.07,359894.31233486306,28.562,28.7194,28.5508,28.7138,359894.3123
2012-10-10 10:20:00,51.07,51.13,50.92,51.08,300236.4066193853,28.7138,28.7475,28.6295,28.7194,300236.4066
2012-10-10 10:25:00,51.08,51.42,51.04,51.37,374634.9603671256,28.7194,28.9106,28.6969,28.8825,374634.9604
2012-10-10 10:30:00,51.37,51.59,51.34,51.49,304547.3508552357,28.8825,29.0062,28.8656,28.9499,304547.3509
2012-10-10 10:35:00,51.47,51.49,51.21,51.28,282297.31608955644,28.9387,28.9499,28.7925,28.8319,282297.3161
2012-10-10 10:40:00,51.28,51.3,51.05,51.18,241412.87720762065,28.8319,28.8431,28.7026,28.7757,241412.8772
2012-10-10 10:45:00,51.18,51.3,51.18,51.29,167431.5116117369,28.7757,28.8431,28.7757,28.8375,167431.5116
2012-10-10 10:50:00,51.27,51.45,51.27,51.45,301766.09650952584,28.8263,28.9275,28.8263,28.9275,301766.0965
2012-10-10 10:55:00,51.45,51.55,51.4,51.49,235294.11764705885,28.9275,28.9837,28.8993,28.9499,235294.1176
2012-10-10 11:00:00,51.49,51.67,51.45,51.65,260742.59491030456,28.9499,29.0512,28.9275,29.0399,260742.5949
2012-10-10 11:05:00,51.65,51.67,51.42,51.52,151022.1109720484,29.0399,29.0512,28.9106,28.9668,151022.111
2012-10-10 11:10:00,51.56,51.69,51.55,51.67,140175.21902377973,28.9893,29.0624,28.9837,29.0512,140175.219
2012-10-10 11:15:00,51.67,51.78,51.49,51.5,408149.0752329301,29.0512,29.113,28.9499,28.9556,408149.0752
2012-10-10 11:20:00,51.5,51.6,51.39,51.39,225698.7901543596,28.9556,29.0118,28.8937,28.8937,225698.7902
2012-10-10 11:25:00,51.39,51.49,51.39,51.48,242525.3789459046,28.8937,28.9499,28.8937,28.9443,242525.3789
2012-10-10 11:30:00,51.48,51.51,51.31,51.32,219858.1560283688,28.9443,28.9612,28.8487,28.8544,219858.156
2012-10-10 11:35:00,51.31,51.44,51.23,51.38,286052.0094562648,28.8487,28.9218,28.8038,28.8881,286052.0095
2012-10-10 11:40:00,51.38,51.41,51.31,51.32,107634.54317897372,28.8881,28.905,28.8487,28.8544,107634.5432
2012-10-10 11:45:00,51.34,51.36,51.31,51.31,108468.9194826867,28.8656,28.8769,28.8487,28.8487,108468.9195
2012-10-10 11:50:00,51.31,51.36,51.2,51.21,234181.61590877487,28.8487,28.8769,28.7869,28.7925,234181.6159
2012-10-10 11:55:00,51.21,51.29,51.14,51.29,148936.17021276598,28.7925,28.8375,28.7532,28.8375,148936.1702
2012-10-10 12:00:00,51.28,51.34,51.18,51.31,136559.58837435686,28.8319,28.8656,28.7757,28.8487,136559.5884
2012-10-10 12:05:00,51.33,51.42,51.26,51.37,99847.03101098596,28.86,28.9106,28.8206,28.8825,99847.031
2012-10-10 12:10:00,51.37,51.42,51.26,51.26,336392.71311361424,28.8825,28.9106,28.8206,28.8206,336392.7131
2012-10-10 12:15:00,51.26,51.37,51.08,51.24,266861.3544708664,28.8206,28.8825,28.7194,28.8094,266861.3545
2012-10-10 12:20:00,51.23,51.24,51.18,51.18,159783.06216103464,28.8038,28.8094,28.7757,28.7757,159783.0622
2012-10-10 12:25:00,51.18,51.38,51.1,51.37,113892.36545682103,28.7757,28.8881,28.7307,28.8825,113892.3655
2012-10-10 12:30:00,51.36,51.38,51.26,51.35,57989.15310805174,28.8769,28.8881,28.8206,28.8712,57989.1531
2012-10-10 12:35:00,51.35,51.37,51.13,51.21,138367.4036990683,28.8712,28.8825,28.7475,28.7925,138367.4037
2012-10-10 12:40:00,51.19,51.31,51.19,51.24,67445.41788346544,28.7813,28.8487,28.7813,28.8094,67445.4179
2012-10-10 12:45:00,51.24,51.26,51.16,51.2,82742.31678486998,28.8094,28.8206,28.7644,28.7869,82742.3168
2012-10-10 12:50:00,51.2,51.2,51.03,51.09,204561.25712696428,28.7869,28.7869,28.6913,28.7251,204561.2571
2012-10-10 12:55:00,51.09,51.11,51.03,51.06,115422.05534696148,28.7251,28.7363,28.6913,28.7082,115422.0553
2012-10-10 13:00:00,51.06,51.11,51.05,51.08,105687.66513697678,28.7082,28.7363,28.7026,28.7194,105687.6651
2012-10-10 13:05:00,51.07,51.17,51.07,51.11,81212.62689472953,28.7138,28.77,28.7138,28.7363,81212.6269
2012-10-10 13:10:00,51.11,51.19,51.08,51.19,109581.42122097066,28.7363,28.7813,28.7194,28.7813,109581.4212
2012-10-10 13:15:00,51.18,51.35,51.18,51.34,172437.76943401474,28.7757,28.8712,28.7757,28.8656,172437.7694
2012-10-10 13:20:00,51.34,51.39,51.27,51.32,163537.75552774302,28.8656,28.8937,28.8263,28.8544,163537.7555
2012-10-10 13:25:00,51.32,51.39,51.32,51.36,69114.1704908914,28.8544,28.8937,28.8544,28.8769,69114.1705
2012-10-10 13:30:00,51.34,51.36,51.28,51.32,77596.99624530664,28.8656,28.8769,28.8319,28.8544,77596.9962
2012-10-10 13:35:00,51.31,51.36,51.26,51.36,53400.083437630376,28.8487,28.8769,28.8206,28.8769,53400.0834
2012-10-10 13:40:00,51.37,51.4,51.29,51.33,52704.769851202895,28.8825,28.8993,28.8375,28.86,52704.7699
2012-10-10 13:45:00,51.32,51.32,51.21,51.23,84550.13210958143,28.8544,28.8544,28.7925,28.8038,84550.1321
2012-10-10 13:50:00,51.22,51.31,51.17,51.29,113892.36545682103,28.7981,28.8487,28.77,28.8375,113892.3655
2012-10-10 13:55:00,51.29,51.34,51.21,51.24,88861.0763454318,28.8375,28.8656,28.7925,28.8094,88861.0763
2012-10-10 14:00:00,51.24,51.31,51.23,51.28,98178.27840356002,28.8094,28.8487,28.8038,28.8319,98178.2784
2012-10-10 14:05:00,51.28,51.31,51.24,51.26,83298.56765401196,28.8319,28.8487,28.8094,28.8206,83298.5677
2012-10-10 14:10:00,51.26,51.26,51.14,51.15,98734.529272702,28.8206,28.8206,28.7532,28.7588,98734.5293
2012-10-10 14:15:00,51.15,51.2,51.06,51.06,164511.1945487415,28.7588,28.7869,28.7082,28.7082,164511.1945
2012-10-10 14:20:00,51.06,51.11,50.96,51.09,227506.6054790711,28.7082,28.7363,28.652,28.7251,227506.6055
2012-10-10 14:25:00,51.09,51.1,51.05,51.06,250869.1419830344,28.7251,28.7307,28.7026,28.7082,250869.142
2012-10-10 14:30:00,51.06,51.2,51.03,51.17,175914.33736615215,28.7082,28.7869,28.6913,28.77,175914.3374
2012-10-10 14:35:00,51.16,51.17,51.06,51.06,98595.4665554165,28.7644,28.77,28.7082,28.7082,98595.4666
2012-10-10 14:40:00,51.06,51.16,51.06,51.16,89139.20178000278,28.7082,28.7644,28.7082,28.7644,89139.2018
2012-10-10 14:45:00,51.15,51.2,51.11,51.14,77318.87081073565,28.7588,28.7869,28.7363,28.7532,77318.8708
2012-10-10 14:50:00,51.14,51.16,51.11,51.15,86497.01015157838,28.7532,28.7644,28.7363,28.7588,86497.0102
2012-10-10 14:55:00,51.16,51.16,51.09,51.11,113475.17730496454,28.7644,28.7644,28.7251,28.7363,113475.1773
2012-10-10 15:00:00,51.11,51.14,51.06,51.06,291058.2672785426,28.7363,28.7532,28.7082,28.7082,291058.2673
2012-10-10 15:05:00,51.07,51.09,50.98,51.01,224308.1629815047,28.7138,28.7251,28.6632,28.6801,224308.163
2012-10-10 15:10:00,51.0,51.06,50.96,51.04,253094.1454596023,28.6744,28.7082,28.652,28.6969,253094.1455
2012-10-10 15:15:00,51.04,51.06,50.97,50.98,159783.06216103464,28.6969,28.7082,28.6576,28.6632,159783.0622
2012-10-10 15:20:00,50.98,50.98,50.8,50.83,492838.270059797,28.6632,28.6632,28.562,28.5789,492838.2701
2012-10-10 15:25:00,50.83,50.95,50.63,50.8,520233.6253650397,28.5789,28.6463,28.4664,28.562,520233.6254
2012-10-10 15:30:00,50.8,50.91,50.75,50.82,192740.9261576972,28.562,28.6238,28.5339,28.5732,192740.9262
2012-10-10 15:35:00,50.83,50.85,50.73,50.84,212487.8320122376,28.5789,28.5901,28.5226,28.5845,212487.832
2012-10-10 15:40:00,50.84,50.9,50.81,50.84,194687.80419969407,28.5845,28.6182,28.5676,28.5845,194687.8042
2012-10-10 15:45:00,50.84,50.96,50.83,50.91,280628.56348213047,28.5845,28.652,28.5789,28.6238,280628.5635
2012-10-10 15:50:00,50.91,50.91,50.85,50.85,396467.8069809484,28.6238,28.6238,28.5901,28.5901,396467.807
2012-10-10 15:55:00,50.85,51.06,50.85,51.05,625504.10235016,28.5901,28.7082,28.5901,28.7026,625504.1024
2012-10-11 09:30:00,51.24,51.45,51.06,51.22,640940.06396885,28.8094,28.9275,28.7082,28.7981,640940.064
2012-10-11 09:35:00,51.23,51.26,50.97,50.99,264914.4764288694,28.8038,28.8206,28.6576,28.6688,264914.4764
2012-10-11 09:40:00,50.98,50.99,50.64,50.78,267556.66805729386,28.6632,28.6688,28.472,28.5508,267556.6681
2012-10-11 09:45:00,50.78,50.78,50.46,50.47,345848.977889028,28.5508,28.5508,28.3708,28.3765,345848.9779
2012-10-11 09:50:00,50.47,50.61,50.38,50.42,342928.6608260326,28.3765,28.4552,28.3259,28.3483,342928.6608
2012-10-11 09:55:00,50.42,50.5,50.21,50.23,229314.42080378253,28.3483,28.3933,28.2303,28.2415,229314.4208
2012-10-11 10:00:00,50.23,50.29,50.1,50.16,466833.5419274093,28.2415,28.2753,28.1684,28.2022,466833.5419
2012-10-11 10:05:00,50.16,50.25,50.16,50.21,214712.83548880543,28.2022,28.2528,28.2022,28.2303,214712.8355
2012-10-11 10:10:00,50.2,50.31,50.19,50.25,244611.31970518705,28.2247,28.2865,28.219,28.2528,244611.3197
2012-10-11 10:15:00,50.26,50.38,50.16,50.16,261020.7203448756,28.2584,28.3259,28.2022,28.2022,261020.7203
2012-10-11 10:20:00,50.16,50.29,50.16,50.23,132665.83229036297,28.2022,28.2753,28.2022,28.2415,132665.8323
2012-10-11 10:25:00,50.24,50.24,50.16,50.19,94145.45960228064,28.2471,28.2471,28.2022,28.219,94145.4596
2012-10-11 10:30:00,50.19,50.23,49.99,49.99,161034.6266166041,28.219,28.2415,28.1066,28.1066,161034.6266
2012-10-11 10:35:00,49.99,50.17,49.99,50.06,179669.03073286053,28.1066,28.2078,28.1066,28.1459,179669.0307
2012-10-11 10:40:00,50.07,50.29,50.03,50.26,177583.08997357808,28.1516,28.2753,28.1291,28.2584,177583.09
2012-10-11 10:45:00,50.27,50.3,50.19,50.21,147406.48032262552,28.264,28.2809,28.219,28.2303,147406.4803
2012-10-11 10:50:00,50.21,50.27,50.2,50.22,96787.65123070506,28.2303,28.264,28.2247,28.2359,96787.6512
2012-10-11 10:55:00,50.21,50.21,50.06,50.06,114170.49089139202,28.2303,28.2303,28.1459,28.1459,114170.4909
2012-10-11 11:00:00,50.08,50.13,50.03,50.03,70365.73494646086,28.1572,28.1853,28.1291,28.1291,70365.7349
2012-10-11 11:05:00,50.03,50.05,49.94,49.98,113892.36545682103,28.1291,28.1403,28.0785,28.101,113892.3655
2012-10-11 11:10:00,50.0,50.03,49.98,49.98,81351.68961201502,28.1122,28.1291,28.101,28.101,81351.6896
2012-10-11 11:15:00,49.98,50.0,49.9,49.93,190933.1108329857,28.101,28.1122,28.056,28.0728,190933.1108
2012-10-11 11:20:00,49.93,49.99,49.91,49.96,97761.09025170351,28.0728,28.1066,28.0616,28.0897,97761.0903
2012-10-11 11:25:00,49.96,50.11,49.93,50.11,113892.36545682103,28.0897,28.1741,28.0728,28.1741,113892.3655
2012-10-11 11:30:00,50.11,50.11,49.96,49.99,73286.05200945627,28.1741,28.1741,28.0897,28.1066,73286.052
2012-10-11 11:35:00,49.99,50.1,49.99,50.09,100125.15644555696,28.1066,28.1684,28.1066,28.1628,100125.1564
2012-10-11 11:40:00,50.08,50.08,50.01,50.05,133639.27131136143,28.1572,28.1572,28.1178,28.1403,133639.2713
2012-10-11 11:45:00,50.05,50.06,49.95,50.0,142817.41065220415,28.1403,28.1459,28.0841,28.1122,142817.4107
2012-10-11 11:50:00,50.0,50.01,49.94,50.0,109025.17035182868,28.1122,28.1178,28.0785,28.1122,109025.1704
2012-10-11 11:55:00,50.0,50.05,49.96,50.04,95675.14949242109,28.1122,28.1403,28.0897,28.1347,95675.1495
2012-10-11 12:00:00,50.06,50.06,49.98,50.02,47281.32387706856,28.1459,28.1459,28.101,28.1235,47281.3239
2012-10-11 12:05:00,50.01,50.02,49.98,49.99,51592.26811291893,28.1178,28.1235,28.101,28.1066,51592.2681
2012-10-11 12:10:00,49.99,50.0,49.92,49.93,43109.442358503686,28.1066,28.1122,28.0672,28.0728,43109.4424
2012-10-11 12:15:00,49.93,49.96,49.9,49.91,47976.63746349604,28.0728,28.0897,28.056,28.0616,47976.6375
2012-10-11 12:20:00,49.91,49.96,49.9,49.92,95118.8986232791,28.0616,28.0897,28.056,28.0672,95118.8986
2012-10-11 12:25:00,49.92,49.99,49.92,49.98,131970.5187039355,28.0672,28.1066,28.0672,28.101,131970.5187
2012-10-11 12:30:00,49.98,50.09,49.97,50.03,107634.54317897372,28.101,28.1628,28.0953,28.1291,107634.5432
2012-10-11 12:35:00,50.03,50.19,50.03,50.12,127798.6371853706,28.1291,28.219,28.1291,28.1797,127798.6372
2012-10-11 12:40:00,50.11,50.18,50.09,50.16,64664.163537755536,28.1741,28.2134,28.1628,28.2022,64664.1635
2012-10-11 12:45:00,50.16,50.27,50.14,50.25,101932.9717702684,28.2022,28.264,28.1909,28.2528,101932.9718
2012-10-11 12:50:00,50.25,50.26,50.16,50.16,46725.07300792658,28.2528,28.2584,28.2022,28.2022,46725.073
2012-10-11 12:55:00,50.16,50.16,50.07,50.14,47837.57474621054,28.2022,28.2022,28.1516,28.1909,47837.5747
2012-10-11 13:00:00,50.13,50.19,50.11,50.16,39910.999860937285,28.1853,28.219,28.1741,28.2022,39910.9999
2012-10-11 13:05:00,50.15,50.21,50.14,50.2,22110.97204839383,28.1965,28.2303,28.1909,28.2247,22110.972
2012-10-11 13:10:00,50.19,50.2,50.11,50.14,65081.35168961202,28.219,28.2247,28.1741,28.1909,65081.3517
2012-10-11 13:15:00,50.13,50.14,50.03,50.03,38520.37268808233,28.1853,28.1909,28.1291,28.1291,38520.3727
2012-10-11 13:20:00,50.03,50.09,50.03,50.06,35600.05562508692,28.1291,28.1628,28.1291,28.1459,35600.0556
2012-10-11 13:25:00,50.07,50.07,49.96,49.98,106382.97872340426,28.1516,28.1516,28.0897,28.101,106382.9787
2012-10-11 13:30:00,49.98,49.99,49.92,49.96,44500.06953135865,28.101,28.1066,28.0672,28.0897,44500.0695
2012-10-11 13:35:00,49.96,49.96,49.91,49.93,31845.362258378533,28.0897,28.0897,28.0616,28.0728,31845.3623
2012-10-11 13:40:00,49.93,49.94,49.83,49.85,54651.64789319984,28.0728,28.0785,28.0166,28.0279,54651.6479
2012-10-11 13:45:00,49.86,49.87,49.78,49.86,164789.31998331248,28.0335,28.0391,27.9885,28.0335,164789.32
2012-10-11 13:50:00,49.86,49.98,49.81,49.98,135725.21207064387,28.0335,28.101,28.0054,28.101,135725.2121
2012-10-11 13:55:00,49.98,50.05,49.96,50.03,47003.19844249757,28.101,28.1403,28.0897,28.1291,47003.1984
2012-10-11 14:00:00,50.02,50.03,49.9,49.97,94979.8359059936,28.1235,28.1291,28.056,28.0953,94979.8359
2012-10-11 14:05:00,49.97,49.98,49.86,49.9,98039.21568627452,28.0953,28.101,28.0335,28.056,98039.2157
2012-10-11 14:10:00,49.9,50.01,49.89,49.99,54234.45974134335,28.056,28.1178,28.0504,28.1066,54234.4597
2012-10-11 14:15:00,49.99,49.99,49.89,49.93,47142.26115978307,28.1066,28.1066,28.0504,28.0728,47142.2612
2012-10-11 14:20:00,49.93,49.93,49.88,49.92,48671.95104992352,28.0728,28.0728,28.0447,28.0672,48671.951
2012-10-11 14:25:00,49.93,50.03,49.93,50.02,85940.75928243638,28.0728,28.1291,28.0728,28.1235,85940.7593
2012-10-11 14:30:00,50.02,50.09,50.01,50.06,49784.45278820748,28.1235,28.1628,28.1178,28.1459,49784.4528
2012-10-11 14:35:00,50.06,50.1,50.04,50.07,52426.64441663191,28.1459,28.1684,28.1347,28.1516,52426.6444
2012-10-11 14:40:00,50.06,50.06,49.99,50.03,44361.00681407315,28.1459,28.1459,28.1066,28.1291,44361.0068
2012-10-11 14:45:00,50.03,50.05,50.0,50.03,41718.81518564873,28.1291,28.1403,28.1122,28.1291,41718.8152
2012-10-11 14:50:00,50.03,50.09,50.03,50.09,72590.73842302879,28.1291,28.1628,28.1291,28.1628,72590.7384
2012-10-11 14:55:00,50.09,50.14,50.09,50.11,37268.80823251286,28.1628,28.1909,28.1628,28.1741,37268.8082
2012-10-11 15:00:00,50.12,50.19,50.11,50.16,54373.522458628846,28.1797,28.219,28.1741,28.2022,54373.5225
2012-10-11 15:05:00,50.16,50.21,50.16,50.16,58267.27854262273,28.2022,28.2303,28.2022,28.2022,58267.2785
2012-10-11 15:10:00,50.17,50.25,50.17,50.24,56598.525935196776,28.2078,28.2528,28.2078,28.2471,56598.5259
2012-10-11 15:15:00,50.24,50.27,50.23,50.25,60492.28201919066,28.2471,28.264,28.2415,28.2528,60492.282
2012-10-11 15:20:00,50.24,50.31,50.24,50.3,77596.99624530664,28.2471,28.2865,28.2471,28.2809,77596.9962
2012-10-11 15:25:00,50.3,50.34,50.29,50.33,69531.35864274789,28.2809,28.3034,28.2753,28.2977,69531.3586
2012-10-11 15:30:00,50.32,50.34,50.27,50.28,122792.37936309275,28.2921,28.3034,28.264,28.2696,122792.3794
2012-10-11 15:35:00,50.28,50.29,50.24,50.24,105548.60241969128,28.2696,28.2753,28.2471,28.2471,105548.6024
2012-10-11 15:40:00,50.24,50.27,50.22,50.26,80239.18787373106,28.2471,28.264,28.2359,28.2584,80239.1879
2012-10-11 15:45:00,50.25,50.26,50.21,50.24,113057.98915310806,28.2528,28.2584,28.2303,28.2471,113057.9892
2012-10-11 15:50:00,50.23,50.31,50.23,50.3,144208.03782505912,28.2415,28.2865,28.2415,28.2809,144208.0378
2012-10-11 15:55:00,50.3,50.3,50.22,50.29,230287.859824781,28.2809,28.2809,28.2359,28.2753,230287.8598
2012-10-12 09:30:00,50.13,50.25,50.08,50.14,109025.17035182868,28.1853,28.2528,28.1572,28.1909,109025.1704
2012-10-12 09:35:00,50.14,50.19,49.99,50.02,84967.32026143791,28.1909,28.219,28.1066,28.1235,84967.3203
2012-10-12 09:40:00,50.03,50.1,49.91,49.99,64107.91266861355,28.1291,28.1684,28.0616,28.1066,64107.9127
2012-10-12 09:45:00,49.98,49.98,49.87,49.97,88304.82547628981,28.101,28.101,28.0391,28.0953,88304.8255
2012-10-12 09:50:00,49.97,50.13,49.96,50.13,68001.66875260744,28.0953,28.1853,28.0897,28.1853,68001.6688
2012-10-12 09:55:00,50.14,50.27,50.08,50.14,139479.90543735225,28.1909,28.264,28.1572,28.1909,139479.9054
2012-10-12 10:00:00,50.14,50.21,50.11,50.16,80656.37602558755,28.1909,28.2303,28.1741,28.2022,80656.376
2012-10-12 10:05:00,50.16,50.21,50.12,50.16,58962.59212905021,28.2022,28.2303,28.1797,28.2022,58962.5921
2012-10-12 10:10:00,50.16,50.2,50.11,50.16,82047.0031984425,28.2022,28.2247,28.1741,28.2022,82047.0032
2012-10-12 10:15:00,50.16,50.18,50.02,50.02,38103.18453622584,28.2022,28.2134,28.1235,28.1235,38103.1845
2012-10-12 10:20:00,50.01,50.06,49.98,49.99,52843.83256848839,28.1178,28.1459,28.101,28.1066,52843.8326
2012-10-12 10:25:00,49.99,50.02,49.94,49.98,66193.85342789599,28.1066,28.1235,28.0785,28.101,66193.8534
2012-10-12 10:30:00,49.99,50.08,49.99,50.03,47559.44931163955,28.1066,28.1572,28.1066,28.1291,47559.4493
2012-10-12 10:35:00,50.04,50.05,50.01,50.02,58962.59212905021,28.1347,28.1403,28.1178,28.1235,58962.5921
2012-10-12 10:40:00,50.03,50.04,49.95,49.95,75789.1809205952,28.1291,28.1347,28.0841,28.0841,75789.1809
2012-10-12 10:45:00,49.96,49.96,49.86,49.91,59936.03115004868,28.0897,28.0897,28.0335,28.0616,59936.0312
2012-10-12 10:50:00,49.91,49.93,49.87,49.9,63412.59908218607,28.0616,28.0728,28.0391,28.056,63412.5991
2012-10-12 10:55:00,49.91,49.92,49.84,49.85,61048.53288833264,28.0616,28.0672,28.0222,28.0279,61048.5329
2012-10-12 11:00:00,49.85,49.91,49.84,49.85,55068.83604505633,28.0279,28.0616,28.0222,28.0279,55068.836
2012-10-12 11:05:00,49.84,49.88,49.83,49.86,25587.539980531223,28.0222,28.0447,28.0166,28.0335,25587.54
2012-10-12 11:10:00,49.86,49.88,49.78,49.79,56042.2750660548,28.0335,28.0447,27.9885,27.9941,56042.2751
2012-10-12 11:15:00,49.78,49.79,49.73,49.77,40189.12529550828,27.9885,27.9941,27.9604,27.9829,40189.1253
2012-10-12 11:20:00,49.77,49.8,49.77,49.78,62717.2854957586,27.9829,27.9998,27.9829,27.9885,62717.2855
2012-10-12 11:25:00,49.77,49.9,49.76,49.86,94840.77318870812,27.9829,28.056,27.9773,28.0335,94840.7732
2012-10-12 11:30:00,49.86,49.86,49.78,49.82,67306.35516617996,28.0335,28.0335,27.9885,28.011,67306.3552
2012-10-12 11:35:00,49.81,49.81,49.76,49.76,34626.61660408845,28.0054,28.0054,27.9773,27.9773,34626.6166
2012-10-12 11:40:00,49.77,49.8,49.74,49.79,55625.08691419831,27.9829,27.9998,27.966,27.9941,55625.0869
2012-10-12 11:45:00,49.79,49.85,49.78,49.8,22528.16020025032,27.9941,28.0279,27.9885,27.9998,22528.1602
2012-10-12 11:50:00,49.8,49.83,49.8,49.83,22389.09748296482,27.9998,28.0166,27.9998,28.0166,22389.0975
2012-10-12 11:55:00,49.83,49.84,49.8,49.83,13489.08357669309,28.0166,28.0222,27.9998,28.0166,13489.0836
2012-10-12 12:00:00,49.83,49.83,49.79,49.8,38659.43540536783,28.0166,28.0166,27.9941,27.9998,38659.4354
2012-10-12 12:05:00,49.79,49.84,49.78,49.83,23501.599221248784,27.9941,28.0222,27.9885,28.0166,23501.5992
2012-10-12 12:10:00,49.83,49.88,49.83,49.86,48115.70018078154,28.0166,28.0447,28.0166,28.0335,48115.7002
2012-10-12 12:15:00,49.87,49.92,49.87,49.89,42136.003337505215,28.0391,28.0672,28.0391,28.0504,42136.0033
2012-10-12 12:20:00,49.88,49.9,49.84,49.84,27256.29258795717,28.0447,28.056,28.0222,28.0222,27256.2926
2012-10-12 12:25:00,49.84,49.86,49.83,49.84,21276.595744680853,28.0222,28.0335,28.0166,28.0222,21276.5957
2012-10-12 12:30:00,49.84,49.92,49.83,49.91,23779.724655819777,28.0222,28.0672,28.0166,28.0616,23779.7247
2012-10-12 12:35:00,49.9,49.93,49.87,49.88,21137.53302739536,28.056,28.0728,28.0391,28.0447,21137.533
2012-10-12 12:40:00,49.88,49.89,49.86,49.86,17800.02781254346,28.0447,28.0504,28.0335,28.0335,17800.0278
2012-10-12 12:45:00,49.86,49.86,49.83,49.86,22250.034765679324,28.0335,28.0335,28.0166,28.0335,22250.0348
2012-10-12 12:50:00,49.86,49.86,49.84,49.84,31845.362258378533,28.0335,28.0335,28.0222,28.0222,31845.3623
2012-10-12 12:55:00,49.85,49.88,49.84,49.85,37546.93366708386,28.0279,28.0447,28.0222,28.0279,37546.9337
2012-10-12 13:00:00,49.84,49.86,49.84,49.86,23084.4110693923,28.0222,28.0335,28.0222,28.0335,23084.4111
2012-10-12 13:05:00,49.86,49.86,49.84,49.84,17939.090529828954,28.0335,28.0335,28.0222,28.0222,17939.0905
2012-10-12 13:10:00,49.84,49.85,49.8,49.81,35739.118342372414,28.0222,28.0279,27.9998,28.0054,35739.1183
2012-10-12 13:15:00,49.8,49.82,49.77,49.79,36295.36921151439,27.9998,28.011,27.9829,27.9941,36295.3692
2012-10-12 13:20:00,49.78,49.8,49.77,49.77,19190.65498539841,27.9885,27.9998,27.9829,27.9829,19190.655
2012-10-12 13:25:00,49.77,49.77,49.74,49.75,22945.3483521068,27.9829,27.9829,27.966,27.9716,22945.3484
2012-10-12 13:30:00,49.76,49.77,49.73,49.75,37129.74551522737,27.9773,27.9829,27.9604,27.9716,37129.7455
2012-10-12 13:35:00,49.75,49.75,49.72,49.73,41023.50159922125,27.9716,27.9716,27.9548,27.9604,41023.5016
2012-10-12 13:40:00,49.73,49.75,49.7,49.7,29759.421499096094,27.9604,27.9716,27.9435,27.9435,29759.4215
2012-10-12 13:45:00,49.7,49.71,49.69,49.7,31010.98595466556,27.9435,27.9492,27.9379,27.9435,31010.986
2012-10-12 13:50:00,49.7,49.71,49.69,49.7,28785.982478097623,27.9435,27.9492,27.9379,27.9435,28785.9825
2012-10-12 13:55:00,49.7,49.78,49.68,49.77,57989.15310805174,27.9435,27.9885,27.9323,27.9829,57989.1531
2012-10-12 14:00:00,49.78,49.78,49.73,49.76,40467.25073007927,27.9885,27.9885,27.9604,27.9773,40467.2507
2012-10-12 14:05:00,49.76,49.78,49.72,49.74,25170.35182867473,27.9773,27.9885,27.9548,27.966,25170.3518
2012-10-12 14:10:00,49.75,49.79,49.75,49.77,21971.90933110833,27.9716,27.9941,27.9716,27.9829,21971.9093
2012-10-12 14:15:00,49.78,49.8,49.75,49.78,31845.362258378533,27.9885,27.9998,27.9716,27.9885,31845.3623
2012-10-12 14:20:00,49.79,49.85,49.78,49.83,32818.801279377,27.9941,28.0279,27.9885,28.0166,32818.8013
2012-10-12 14:25:00,49.83,49.86,49.8,49.85,40467.25073007927,28.0166,28.0335,27.9998,28.0279,40467.2507
2012-10-12 14:30:00,49.85,49.86,49.8,49.84,20581.28215825337,28.0279,28.0335,27.9998,28.0222,20581.2822
2012-10-12 14:35:00,49.84,49.86,49.83,49.84,24753.163676818247,28.0222,28.0335,28.0166,28.0222,24753.1637
2012-10-12 14:40:00,49.84,49.86,49.79,49.84,28646.91976081213,28.0222,28.0335,27.9941,28.0222,28646.9198
2012-10-12 14:45:00,49.84,49.87,49.82,49.85,37964.12181894034,28.0222,28.0391,28.011,28.0279,37964.1218
2012-10-12 14:50:00,49.85,49.94,49.85,49.93,57989.15310805174,28.0279,28.0785,28.0279,28.0728,57989.1531
2012-10-12 14:55:00,49.92,49.93,49.9,49.91,17382.839660686972,28.0672,28.0728,28.056,28.0616,17382.8397
2012-10-12 15:00:00,49.91,49.92,49.85,49.85,41579.75246836324,28.0616,28.0672,28.0279,28.0279,41579.7525
2012-10-12 15:05:00,49.86,49.89,49.84,49.87,36851.62008065638,28.0335,28.0504,28.0222,28.0391,36851.6201
2012-10-12 15:10:00,49.88,49.91,49.87,49.91,34348.49116951745,28.0447,28.0616,28.0391,28.0616,34348.4912
2012-10-12 15:15:00,49.91,49.96,49.91,49.93,32957.8639966625,28.0616,28.0897,28.0616,28.0728,32957.864
2012-10-12 15:20:00,49.93,49.96,49.91,49.91,48671.95104992352,28.0728,28.0897,28.0616,28.0616,48671.951
2012-10-12 15:25:00,49.91,49.94,49.91,49.92,30732.860520094564,28.0616,28.0785,28.0616,28.0672,30732.8605
2012-10-12 15:30:00,49.91,49.94,49.89,49.93,54234.45974134335,28.0616,28.0785,28.0504,28.0728,54234.4597
2012-10-12 15:35:00,49.93,49.94,49.91,49.92,37825.05910165485,28.0728,28.0785,28.0616,28.0672,37825.0591
2012-10-12 15:40:00,49.92,49.94,49.91,49.93,55346.96147962732,28.0672,28.0785,28.0616,28.0728,55346.9615
2012-10-12 15:45:00,49.93,49.97,49.86,49.88,87609.51188986233,28.0728,28.0953,28.0335,28.0447,87609.5119
2012-10-12 15:50:00,49.88,49.93,49.88,49.91,68975.10777360591,28.0447,28.0728,28.0447,28.0616,68975.1078
2012-10-12 15:55:00,49.91,49.96,49.91,49.93,147545.54303991102,28.0616,28.0897,28.0616,28.0728,147545.543
2012-10-15 09:30:00,50.14,50.19,50.07,50.14,69253.2332081769,28.1909,28.219,28.1516,28.1909,69253.2332
2012-10-15 09:35:00,50.14,50.2,50.09,50.19,86079.82199972188,28.1909,28.2247,28.1628,28.219,86079.822
2012-10-15 09:40:00,50.19,50.27,50.15,50.24,78848.5607008761,28.219,28.264,28.1965,28.2471,78848.5607
2012-10-15 09:45:00,50.24,50.3,50.2,50.27,69253.2332081769,28.2471,28.2809,28.2247,28.264,69253.2332
2012-10-15 09:50:00,50.27,50.29,50.24,50.28,44778.19496592964,28.264,28.2753,28.2471,28.2696,44778.195
2012-10-15 09:55:00,50.28,50.38,50.27,50.37,152690.86357947436,28.2696,28.3259,28.264,28.3202,152690.8636
2012-10-15 10:00:00,50.34,50.39,50.25,50.33,52009.45626477542,28.3034,28.3315,28.2528,28.2977,52009.4563
2012-10-15 10:05:00,50.34,50.34,50.2,50.26,125712.69642608818,28.3034,28.3034,28.2247,28.2584,125712.6964
2012-10-15 10:10:00,50.26,50.27,50.13,50.15,60492.28201919066,28.2584,28.264,28.1853,28.1965,60492.282
2012-10-15 10:15:00,50.16,50.21,50.15,50.16,24335.97552496176,28.2022,28.2303,28.1965,28.2022,24335.9755
2012-10-15 10:20:00,50.16,50.24,50.14,50.22,45751.63398692811,28.2022,28.2471,28.1909,28.2359,45751.634
2012-10-15 10:25:00,50.22,50.27,50.16,50.16,35600.05562508692,28.2359,28.264,28.2022,28.2022,35600.0556
2012-10-15 10:30:00,50.16,50.27,50.15,50.24,42553.19148936171,28.2022,28.264,28.1965,28.2471,42553.1915
2012-10-15 10:35:00,50.24,50.27,50.19,50.24,30871.923237380062,28.2471,28.264,28.219,28.2471,30871.9232
2012-10-15 10:40:00,50.22,50.34,50.21,50.34,39493.8117090808,28.2359,28.3034,28.2303,28.3034,39493.8117
2012-10-15 10:45:00,50.34,50.47,50.32,50.43,83993.88124043944,28.3034,28.3765,28.2921,28.354,83993.8812
2012-10-15 10:50:00,50.42,50.42,50.37,50.39,30871.923237380062,28.3483,28.3483,28.3202,28.3315,30871.9232
2012-10-15 10:55:00,50.4,50.44,50.37,50.43,18912.529550827425,28.3371,28.3596,28.3202,28.354,18912.5296
2012-10-15 11:00:00,50.44,50.51,50.43,50.48,58823.52941176471,28.3596,28.399,28.354,28.3821,58823.5294
2012-10-15 11:05:00,50.48,50.53,50.47,50.53,91920.4561257127,28.3821,28.4102,28.3765,28.4102,91920.4561
2012-10-15 11:10:00,50.52,50.62,50.52,50.6,101098.59546655545,28.4046,28.4608,28.4046,28.4496,101098.5955
2012-10-15 11:15:00,50.61,50.64,50.57,50.62,68279.79418717843,28.4552,28.472,28.4327,28.4608,68279.7942
2012-10-15 11:20:00,50.63,50.73,50.62,50.7,63968.849951328055,28.4664,28.5226,28.4608,28.5058,63968.85
2012-10-15 11:25:00,50.7,50.7,50.64,50.66,69809.48407731888,28.5058,28.5058,28.472,28.4833,69809.4841
2012-10-15 11:30:00,50.65,50.68,50.62,50.67,63829.78723404256,28.4777,28.4945,28.4608,28.4889,63829.7872
2012-10-15 11:35:00,50.67,50.83,50.67,50.83,152829.92629675986,28.4889,28.5789,28.4889,28.5789,152829.9263
2012-10-15 11:40:00,50.82,50.88,50.8,50.83,80934.50146015854,28.5732,28.607,28.562,28.5789,80934.5015
2012-10-15 11:45:00,50.83,50.85,50.78,50.81,89417.32721457379,28.5789,28.5901,28.5508,28.5676,89417.3272
2012-10-15 11:50:00,50.81,50.9,50.81,50.86,83298.56765401196,28.5676,28.6182,28.5676,28.5957,83298.5677
2012-10-15 11:55:00,50.87,50.89,50.83,50.88,35739.118342372414,28.6014,28.6126,28.5789,28.607,35739.1183
2012-10-15 12:00:00,50.88,50.93,50.88,50.9,62995.41093032959,28.607,28.6351,28.607,28.6182,62995.4109
2012-10-15 12:05:00,50.9,50.93,50.88,50.91,47281.32387706856,28.6182,28.6351,28.607,28.6238,47281.3239
2012-10-15 12:10:00,50.91,50.96,50.89,50.92,102211.0972048394,28.6238,28.652,28.6126,28.6295,102211.0972
2012-10-15 12:15:00,50.93,50.93,50.91,50.91,24057.85009039077,28.6351,28.6351,28.6238,28.6238,24057.8501
2012-10-15 12:20:00,50.91,50.96,50.88,50.94,68557.91962174942,28.6238,28.652,28.607,28.6407,68557.9196
2012-10-15 12:25:00,50.94,51.02,50.93,51.01,69253.2332081769,28.6407,28.6857,28.6351,28.6801,69253.2332
2012-10-15 12:30:00,51.01,51.03,50.99,50.99,81629.81504658602,28.6801,28.6913,28.6688,28.6688,81629.815
2012-10-15 12:35:00,51.0,51.06,50.99,51.05,72729.80114031429,28.6744,28.7082,28.6688,28.7026,72729.8011
2012-10-15 12:40:00,51.06,51.11,51.06,51.09,85245.4456960089,28.7082,28.7363,28.7082,28.7251,85245.4457
2012-10-15 12:45:00,51.08,51.09,51.02,51.03,62021.97190933112,28.7194,28.7251,28.6857,28.6913,62021.9719
2012-10-15 12:50:00,51.02,51.03,50.96,51.01,49089.13920178001,28.6857,28.6913,28.652,28.6801,49089.1392
2012-10-15 12:55:00,51.01,51.07,51.01,51.06,49367.264636351,28.6801,28.7138,28.6801,28.7082,49367.2646
2012-10-15 13:00:00,51.06,51.11,51.05,51.11,35600.05562508692,28.7082,28.7363,28.7026,28.7363,35600.0556
2012-10-15 13:05:00,51.11,51.15,51.11,51.14,25726.60269781672,28.7363,28.7588,28.7363,28.7532,25726.6027
2012-10-15 13:10:00,51.15,51.18,51.11,51.12,49506.327353636494,28.7588,28.7757,28.7363,28.7419,49506.3274
2012-10-15 13:15:00,51.13,51.16,51.09,51.13,89417.32721457379,28.7475,28.7644,28.7251,28.7475,89417.3272
2012-10-15 13:20:00,51.13,51.15,51.07,51.09,58823.52941176471,28.7475,28.7588,28.7138,28.7251,58823.5294
2012-10-15 13:25:00,51.09,51.14,51.03,51.06,70782.92309831735,28.7251,28.7532,28.6913,28.7082,70782.9231
2012-10-15 13:30:00,51.05,51.06,50.96,50.96,43804.75594493117,28.7026,28.7082,28.652,28.652,43804.7559
2012-10-15 13:35:00,50.96,50.99,50.94,50.95,40606.313447364766,28.652,28.6688,28.6407,28.6463,40606.3134
2012-10-15 13:40:00,50.95,50.96,50.91,50.93,22389.09748296482,28.6463,28.652,28.6238,28.6351,22389.0975
2012-10-15 13:45:00,50.94,50.98,50.94,50.96,46307.88485607009,28.6407,28.6632,28.6407,28.652,46307.8849
2012-10-15 13:50:00,50.96,50.98,50.92,50.94,42414.12877207621,28.652,28.6632,28.6295,28.6407,42414.1288
2012-10-15 13:55:00,50.93,50.97,50.89,50.89,36712.557363370885,28.6351,28.6576,28.6126,28.6126,36712.5574
2012-10-15 14:00:00,50.9,50.96,50.9,50.96,46864.13572521207,28.6182,28.652,28.6182,28.652,46864.1357
2012-10-15 14:05:00,50.96,50.98,50.91,50.94,51036.01724377695,28.652,28.6632,28.6238,28.6407,51036.0172
2012-10-15 14:10:00,50.94,50.95,50.91,50.91,21832.84661382284,28.6407,28.6463,28.6238,28.6238,21832.8466
2012-10-15 14:15:00,50.91,50.93,50.88,50.89,35600.05562508692,28.6238,28.6351,28.607,28.6126,35600.0556
2012-10-15 14:20:00,50.88,50.96,50.88,50.93,44221.94409678766,28.607,28.652,28.607,28.6351,44221.9441
2012-10-15 14:25:00,50.92,50.94,50.91,50.91,32818.801279377,28.6295,28.6407,28.6238,28.6238,32818.8013
2012-10-15 14:30:00,50.91,50.92,50.86,50.89,67028.22973160897,28.6238,28.6295,28.5957,28.6126,67028.2297
2012-10-15 14:35:00,50.9,50.91,50.84,50.91,65776.6652760395,28.6182,28.6238,28.5845,28.6238,65776.6653
2012-10-15 14:40:00,50.91,50.91,50.75,50.82,90112.64080100124,28.6238,28.6238,28.5339,28.5732,90112.6408
2012-10-15 14:45:00,50.82,50.86,50.82,50.85,25309.41454596023,28.5732,28.5957,28.5732,28.5901,25309.4145
2012-10-15 14:50:00,50.85,50.87,50.82,50.85,48532.88833263802,28.5901,28.6014,28.5732,28.5901,48532.8883
2012-10-15 14:55:00,50.85,50.87,50.79,50.79,53817.27158948686,28.5901,28.6014,28.5564,28.5564,53817.2716
2012-10-15 15:00:00,50.8,50.84,50.79,50.82,51175.079961062445,28.562,28.5845,28.5564,28.5732,51175.08
2012-10-15 15:05:00,50.82,50.84,50.82,50.83,39354.748991795306,28.5732,28.5845,28.5732,28.5789,39354.749
2012-10-15 15:10:00,50.83,50.88,50.83,50.87,56042.2750660548,28.5789,28.607,28.5789,28.6014,56042.2751
2012-10-15 15:15:00,50.88,50.92,50.87,50.91,44361.00681407315,28.607,28.6295,28.6014,28.6238,44361.0068
2012-10-15 15:20:00,50.91,50.94,50.9,50.92,53539.14615491587,28.6238,28.6407,28.6182,28.6295,53539.1462
2012-10-15 15:25:00,50.92,50.93,50.86,50.88,69392.29592546239,28.6295,28.6351,28.5957,28.607,69392.2959
2012-10-15 15:30:00,50.88,50.92,50.88,50.91,108886.1076345432,28.607,28.6295,28.607,28.6238,108886.1076
2012-10-15 15:35:00,50.91,50.91,50.89,50.89,85801.6965651509,28.6238,28.6238,28.6126,28.6126,85801.6966
2012-10-15 15:40:00,50.89,50.89,50.83,50.88,86914.19830343485,28.6126,28.6126,28.5789,28.607,86914.1983
2012-10-15 15:45:00,50.88,50.95,50.88,50.93,92337.6442775692,28.607,28.6463,28.607,28.6351,92337.6443
2012-10-15 15:50:00,50.92,50.96,50.92,50.92,141565.8461966347,28.6295,28.652,28.6295,28.6295,141565.8462
2012-10-15 15:55:00,50.93,50.94,50.91,50.93,230426.9225420665,28.6351,28.6407,28.6238,28.6351,230426.9225
2012-10-16 09:30:00,51.14,51.46,51.06,51.09,102489.22263941038,28.7532,28.9331,28.7082,28.7251,102489.2226
2012-10-16 09:35:00,51.06,51.1,50.78,50.79,71617.29940203032,28.7082,28.7307,28.5508,28.5564,71617.2994
2012-10-16 09:40:00,50.8,50.98,50.73,50.96,61326.65832290363,28.562,28.6632,28.5226,28.652,61326.6583
2012-10-16 09:45:00,50.99,51.04,50.81,50.82,80795.43874287304,28.6688,28.6969,28.5676,28.5732,80795.4387
2012-10-16 09:50:00,50.83,50.95,50.78,50.82,59101.6548463357,28.5789,28.6463,28.5508,28.5732,59101.6548
2012-10-16 09:55:00,50.83,50.83,50.59,50.62,82881.37950215548,28.5789,28.5789,28.4439,28.4608,82881.3795
2012-10-16 10:00:00,50.62,50.66,50.57,50.65,89834.51536643026,28.4608,28.4833,28.4327,28.4777,89834.5154
2012-10-16 10:05:00,50.66,50.73,50.55,50.57,135725.21207064387,28.4833,28.5226,28.4214,28.4327,135725.2121
2012-10-16 10:10:00,50.57,50.6,50.49,50.49,73007.92657488528,28.4327,28.4496,28.3877,28.3877,73007.9266
2012-10-16 10:15:00,50.48,50.6,50.45,50.54,60353.21930190516,28.3821,28.4496,28.3652,28.4158,60353.2193
2012-10-16 10:20:00,50.55,50.62,50.47,50.5,66054.7907106105,28.4214,28.4608,28.3765,28.3933,66054.7907
2012-10-16 10:25:00,50.51,50.57,50.43,50.54,64107.91266861355,28.399,28.4327,28.354,28.4158,64107.9127
2012-10-16 10:30:00,50.54,50.63,50.48,50.48,67723.54331803643,28.4158,28.4664,28.3821,28.3821,67723.5433
2012-10-16 10:35:00,50.48,50.5,50.43,50.47,63273.536364900574,28.3821,28.3933,28.354,28.3765,63273.5364
2012-10-16 10:40:00,50.47,50.47,50.35,50.41,106800.16687526077,28.3765,28.3765,28.309,28.3427,106800.1669
2012-10-16 10:45:00,50.41,50.53,50.41,50.53,45473.50855235712,28.3427,28.4102,28.3427,28.4102,45473.5086
2012-10-16 10:50:00,50.52,50.6,50.47,50.57,82464.19135029899,28.4046,28.4496,28.3765,28.4327,82464.1914
2012-10-16 10:55:00,50.58,50.67,50.55,50.55,61187.59560561814,28.4383,28.4889,28.4214,28.4214,61187.5956
2012-10-16 11:00:00,50.56,50.63,50.55,50.6,29064.107912668616,28.4271,28.4664,28.4214,28.4496,29064.1079
2012-10-16 11:05:00,50.59,50.59,50.52,50.53,36434.431928799895,28.4439,28.4439,28.4046,28.4102,36434.4319
2012-10-16 11:10:00,50.53,50.55,50.5,50.51,36712.557363370885,28.4102,28.4214,28.3933,28.399,36712.5574
2012-10-16 11:15:00,50.51,50.57,50.5,50.56,17382.839660686972,28.399,28.4327,28.3933,28.4271,17382.8397
2012-10-16 11:20:00,50.57,50.64,50.56,50.62,24335.97552496176,28.4327,28.472,28.4271,28.4608,24335.9755
2012-10-16 11:25:00,50.62,50.64,50.54,50.56,41301.62703379225,28.4608,28.472,28.4158,28.4271,41301.627
2012-10-16 11:30:00,50.57,50.62,50.57,50.62,56737.58865248227,28.4327,28.4608,28.4327,28.4608,56737.5887
2012-10-16 11:35:00,50.62,50.63,50.58,50.61,31706.299541093034,28.4608,28.4664,28.4383,28.4552,31706.2995
2012-10-16 11:40:00,50.61,50.62,50.59,50.6,23501.599221248784,28.4552,28.4608,28.4439,28.4496,23501.5992
2012-10-16 11:45:00,50.6,50.69,50.6,50.68,42692.2542066472,28.4496,28.5002,28.4496,28.4945,42692.2542
2012-10-16 11:50:00,50.68,50.75,50.67,50.74,42414.12877207621,28.4945,28.5339,28.4889,28.5283,42414.1288
2012-10-16 11:55:00,50.74,50.79,50.74,50.78,43804.75594493117,28.5283,28.5564,28.5283,28.5508,43804.7559
2012-10-16 12:00:00,50.78,50.83,50.78,50.79,67028.22973160897,28.5508,28.5789,28.5508,28.5564,67028.2297
2012-10-16 12:05:00,50.8,50.82,50.79,50.8,58823.52941176471,28.562,28.5732,28.5564,28.562,58823.5294
2012-10-16 12:10:00,50.8,50.83,50.79,50.82,41718.81518564873,28.562,28.5789,28.5564,28.5732,41718.8152
2012-10-16 12:15:00,50.82,50.87,50.81,50.87,50062.57822277848,28.5732,28.6014,28.5676,28.6014,50062.5782
2012-10-16 12:20:00,50.87,50.88,50.81,50.81,35878.18105965791,28.6014,28.607,28.5676,28.5676,35878.1811
2012-10-16 12:25:00,50.81,50.84,50.8,50.83,31010.98595466556,28.5676,28.5845,28.562,28.5789,31010.986
2012-10-16 12:30:00,50.83,50.83,50.78,50.79,60631.34473647615,28.5789,28.5789,28.5508,28.5564,60631.3447
2012-10-16 12:35:00,50.78,50.82,50.77,50.8,20164.09400639689,28.5508,28.5732,28.5451,28.562,20164.094
2012-10-16 12:40:00,50.8,50.82,50.78,50.82,13906.271728549576,28.562,28.5732,28.5508,28.5732,13906.2717
2012-10-16 12:45:00,50.82,50.82,50.8,50.81,40189.12529550828,28.5732,28.5732,28.562,28.5676,40189.1253
2012-10-16 12:50:00,50.82,50.86,50.82,50.85,15018.773466833543,28.5732,28.5957,28.5732,28.5901,15018.7735
2012-10-16 12:55:00,50.86,50.92,50.8,50.81,221248.78320122376,28.5957,28.6295,28.562,28.5676,221248.7832
2012-10-16 13:00:00,50.83,50.85,50.82,50.84,17660.96509525796,28.5789,28.5901,28.5732,28.5845,17660.9651
2012-10-16 13:05:00,50.86,50.88,50.85,50.86,10012.515644555697,28.5957,28.607,28.5901,28.5957,10012.5156
2012-10-16 13:10:00,50.85,50.86,50.82,50.84,42414.12877207621,28.5901,28.5957,28.5732,28.5845,42414.1288
2012-10-16 13:15:00,50.85,50.86,50.84,50.85,15435.961618690031,28.5901,28.5957,28.5845,28.5901,15435.9616
2012-10-16 13:20:00,50.86,50.87,50.85,50.86,33235.98943123349,28.5957,28.6014,28.5901,28.5957,33235.9894
2012-10-16 13:25:00,50.87,50.9,50.85,50.9,23084.4110693923,28.6014,28.6182,28.5901,28.6182,23084.4111
2012-10-16 13:30:00,50.9,50.96,50.9,50.93,33096.92671394799,28.6182,28.652,28.6182,28.6351,33096.9267
2012-10-16 13:35:00,50.93,50.93,50.84,50.85,47142.26115978307,28.6351,28.6351,28.5845,28.5901,47142.2612
2012-10-16 13:40:00,50.85,50.86,50.8,50.84,51175.079961062445,28.5901,28.5957,28.562,28.5845,51175.08
2012-10-16 13:45:00,50.85,50.85,50.81,50.83,29898.484216381592,28.5901,28.5901,28.5676,28.5789,29898.4842
2012-10-16 13:50:00,50.83,50.86,50.83,50.85,13350.020859407594,28.5789,28.5957,28.5789,28.5901,13350.0209
2012-10-16 13:55:00,50.85,50.87,50.78,50.8,39910.999860937285,28.5901,28.6014,28.5508,28.562,39910.9999
2012-10-16 14:00:00,50.81,50.84,50.8,50.82,31845.362258378533,28.5676,28.5845,28.562,28.5732,31845.3623
2012-10-16 14:05:00,50.82,50.84,50.81,50.81,24753.163676818247,28.5732,28.5845,28.5676,28.5676,24753.1637
2012-10-16 14:10:00,50.82,50.82,50.77,50.79,30593.79780280907,28.5732,28.5732,28.5451,28.5564,30593.7978
2012-10-16 14:15:00,50.8,50.8,50.75,50.79,29481.296064525104,28.562,28.562,28.5339,28.5564,29481.2961
2012-10-16 14:20:00,50.79,50.82,50.78,50.81,32540.67584480601,28.5564,28.5732,28.5508,28.5676,32540.6758
2012-10-16 14:25:00,50.8,50.83,50.8,50.81,14879.710749548049,28.562,28.5789,28.562,28.5676,14879.7107
2012-10-16 14:30:00,50.82,50.82,50.76,50.78,26700.041718815188,28.5732,28.5732,28.5395,28.5508,26700.0417
2012-10-16 14:35:00,50.78,50.83,50.76,50.78,26143.790849673205,28.5508,28.5789,28.5395,28.5508,26143.7908
2012-10-16 14:40:00,50.78,50.83,50.78,50.82,37407.870949798365,28.5508,28.5789,28.5508,28.5732,37407.8709
2012-10-16 14:45:00,50.83,50.85,50.8,50.81,16409.4006396885,28.5789,28.5901,28.562,28.5676,16409.4006
2012-10-16 14:50:00,50.81,50.83,50.8,50.83,18217.215964399948,28.5676,28.5789,28.562,28.5789,18217.216
2012-10-16 14:55:00,50.83,50.86,50.83,50.86,17939.090529828954,28.5789,28.5957,28.5789,28.5957,17939.0905
2012-10-16 15:00:00,50.86,50.88,50.83,50.84,35043.80475594493,28.5957,28.607,28.5789,28.5845,35043.8048
2012-10-16 15:05:00,50.83,50.87,50.83,50.86,29342.23334723961,28.5789,28.6014,28.5789,28.5957,29342.2333
2012-10-16 15:10:00,50.86,50.86,50.84,50.85,31150.04867195105,28.5957,28.5957,28.5845,28.5901,31150.0487
2012-10-16 15:15:00,50.85,50.91,50.85,50.88,83020.44221944097,28.5901,28.6238,28.5901,28.607,83020.4422
2012-10-16 15:20:00,50.88,50.89,50.86,50.88,36573.49464608539,28.607,28.6126,28.5957,28.607,36573.4946
2012-10-16 15:25:00,50.88,50.95,50.87,50.94,47142.26115978307,28.607,28.6463,28.6014,28.6407,47142.2612
2012-10-16 15:30:00,50.94,50.96,50.93,50.95,36156.3064942289,28.6407,28.652,28.6351,28.6463,36156.3065
2012-10-16 15:35:00,50.94,50.98,50.93,50.96,51731.33083020442,28.6407,28.6632,28.6351,28.652,51731.3308
2012-10-16 15:40:00,50.96,50.99,50.93,50.96,79543.87428730358,28.652,28.6688,28.6351,28.652,79543.8743
2012-10-16 15:45:00,50.96,50.98,50.91,50.98,94423.58503685164,28.652,28.6632,28.6238,28.6632,94423.585
2012-10-16 15:50:00,50.98,51.0,50.97,50.98,108747.04491725768,28.6632,28.6744,28.6576,28.6632,108747.0449
2012-10-16 15:55:00,50.98,51.04,50.98,51.03,335002.08594075934,28.6632,28.6969,28.6632,28.6913,335002.0859
2012-10-17 09:30:00,51.27,51.62,51.08,51.14,186483.10387984983,28.8263,29.023,28.7194,28.7532,186483.1039
2012-10-17 09:35:00,51.17,51.29,51.13,51.28,48115.70018078154,28.77,28.8375,28.7475,28.8319,48115.7002
2012-10-17 09:40:00,51.28,51.33,51.22,51.24,89556.38993185927,28.8319,28.86,28.7981,28.8094,89556.3899
2012-10-17 09:45:00,51.24,51.31,51.24,51.31,56181.33778334029,28.8094,28.8487,28.8094,28.8487,56181.3378
2012-10-17 09:50:00,51.32,51.36,51.27,51.32,76901.68265887916,28.8544,28.8769,28.8263,28.8544,76901.6827
2012-10-17 09:55:00,51.33,51.53,51.33,51.49,62161.03462661661,28.86,28.9724,28.86,28.9499,62161.0346
2012-10-17 10:00:00,51.49,51.65,51.49,51.6,72312.6129884578,28.9499,29.0399,28.9499,29.0118,72312.613
2012-10-17 10:05:00,51.6,51.67,51.6,51.67,68557.91962174942,29.0118,29.0512,29.0118,29.0512,68557.9196
2012-10-17 10:10:00,51.67,51.68,51.6,51.61,55764.1496314838,29.0512,29.0568,29.0118,29.0174,55764.1496
2012-10-17 10:15:00,51.61,51.7,51.61,51.7,65915.727993325,29.0174,29.068,29.0174,29.068,65915.728
2012-10-17 10:20:00,51.7,51.74,51.68,51.74,52982.89528577389,29.068,29.0905,29.0568,29.0905,52982.8953
2012-10-17 10:25:00,51.75,51.75,51.7,51.75,74259.49103045474,29.0961,29.0961,29.068,29.0961,74259.491
2012-10-17 10:30:00,51.75,51.78,51.69,51.72,93311.08329856768,29.0961,29.113,29.0624,29.0793,93311.0833
2012-10-17 10:35:00,51.72,51.74,51.64,51.65,40189.12529550828,29.0793,29.0905,29.0343,29.0399,40189.1253
2012-10-17 10:40:00,51.65,51.69,51.62,51.65,51592.26811291893,29.0399,29.0624,29.023,29.0399,51592.2681
2012-10-17 10:45:00,51.65,51.69,51.6,51.68,30037.546933667087,29.0399,29.0624,29.0118,29.0568,30037.5469
2012-10-17 10:50:00,51.67,51.7,51.61,51.66,61465.72104018913,29.0512,29.068,29.0174,29.0455,61465.721
2012-10-17 10:55:00,51.65,51.67,51.61,51.61,31984.424975664027,29.0399,29.0512,29.0174,29.0174,31984.425
2012-10-17 11:00:00,51.61,51.61,51.55,51.57,38659.43540536783,29.0174,29.0174,28.9837,28.9949,38659.4354
2012-10-17 11:05:00,51.58,51.6,51.55,51.55,64246.97538589904,29.0006,29.0118,28.9837,28.9837,64246.9754
2012-10-17 11:10:00,51.56,51.57,51.5,51.51,55068.83604505633,28.9893,28.9949,28.9556,28.9612,55068.836
2012-10-17 11:15:00,51.51,51.52,51.44,51.47,38381.30997079684,28.9612,28.9668,28.9218,28.9387,38381.31
2012-10-17 11:20:00,51.46,51.49,51.4,51.4,27117.22987067168,28.9331,28.9499,28.8993,28.8993,27117.2299
2012-10-17 11:25:00,51.4,51.47,51.4,51.46,26978.16715338618,28.8993,28.9387,28.8993,28.9331,26978.1672
2012-10-17 11:30:00,51.47,51.47,51.38,51.39,23084.4110693923,28.9387,28.9387,28.8881,28.8937,23084.4111
2012-10-17 11:35:00,51.39,51.42,51.35,51.39,24196.912807676264,28.8937,28.9106,28.8712,28.8937,24196.9128
2012-10-17 11:40:00,51.39,51.4,51.33,51.34,27395.355305242665,28.8937,28.8993,28.86,28.8656,27395.3553
2012-10-17 11:45:00,51.32,51.35,51.29,51.29,48950.07648449451,28.8544,28.8712,28.8375,28.8375,48950.0765
2012-10-17 11:50:00,51.29,51.29,51.24,51.26,65498.5398414685,28.8375,28.8375,28.8094,28.8206,65498.5398
2012-10-17 11:55:00,51.27,51.31,51.27,51.3,26978.16715338618,28.8263,28.8487,28.8263,28.8431,26978.1672
2012-10-17 12:00:00,51.3,51.34,51.29,51.32,33931.30301766097,28.8431,28.8656,28.8375,28.8544,33931.303
2012-10-17 12:05:00,51.33,51.44,51.31,51.43,65915.727993325,28.86,28.9218,28.8487,28.9162,65915.728
2012-10-17 12:10:00,51.43,51.49,51.42,51.45,63134.47364761508,28.9162,28.9499,28.9106,28.9275,63134.4736
2012-10-17 12:15:00,51.46,51.52,51.44,51.52,37964.12181894034,28.9331,28.9668,28.9218,28.9668,37964.1218
2012-10-17 12:20:00,51.52,51.52,51.47,51.47,43665.69322764567,28.9668,28.9668,28.9387,28.9387,43665.6932
2012-10-17 12:25:00,51.48,51.5,51.46,51.49,26421.916284244195,28.9443,28.9556,28.9331,28.9499,26421.9163
2012-10-17 12:30:00,51.48,51.49,51.43,51.43,20164.09400639689,28.9443,28.9499,28.9162,28.9162,20164.094
2012-10-17 12:35:00,51.42,51.46,51.42,51.46,20581.28215825337,28.9106,28.9331,28.9106,28.9331,20581.2822
2012-10-17 12:40:00,51.45,51.47,51.44,51.45,33375.05214851898,28.9275,28.9387,28.9218,28.9275,33375.0521
2012-10-17 12:45:00,51.45,51.46,51.42,51.44,20164.09400639689,28.9275,28.9331,28.9106,28.9218,20164.094
2012-10-17 12:50:00,51.44,51.46,51.4,51.43,28925.04519538312,28.9218,28.9331,28.8993,28.9162,28925.0452
2012-10-17 12:55:00,51.44,51.44,51.39,51.42,18078.15324711445,28.9218,28.9218,28.8937,28.9106,18078.1532
2012-10-17 13:00:00,51.42,51.42,51.35,51.36,32957.8639966625,28.9106,28.9106,28.8712,28.8769,32957.864
2012-10-17 13:05:00,51.36,51.36,51.3,51.3,25309.41454596023,28.8769,28.8769,28.8431,28.8431,25309.4145
2012-10-17 13:10:00,51.3,51.31,51.27,51.29,17521.902377972467,28.8431,28.8487,28.8263,28.8375,17521.9024
2012-10-17 13:15:00,51.28,51.31,51.26,51.28,27395.355305242665,28.8319,28.8487,28.8206,28.8319,27395.3553
2012-10-17 13:20:00,51.29,51.3,51.26,51.28,26978.16715338618,28.8375,28.8431,28.8206,28.8319,26978.1672
2012-10-17 13:25:00,51.27,51.29,51.21,51.21,40328.18801279378,28.8263,28.8375,28.7925,28.7925,40328.188
2012-10-17 13:30:00,51.23,51.24,51.2,51.22,19746.9058545404,28.8038,28.8094,28.7869,28.7981,19746.9059
2012-10-17 13:35:00,51.22,51.23,51.18,51.19,23362.53650396329,28.7981,28.8038,28.7757,28.7813,23362.5365
2012-10-17 13:40:00,51.19,51.19,51.08,51.1,27673.48073981365,28.7813,28.7813,28.7194,28.7307,27673.4807
2012-10-17 13:45:00,51.1,51.1,51.02,51.09,41301.62703379225,28.7307,28.7307,28.6857,28.7251,41301.627
2012-10-17 13:50:00,51.1,51.11,51.08,51.08,23223.4737866778,28.7307,28.7363,28.7194,28.7194,23223.4738
2012-10-17 13:55:00,51.08,51.12,51.08,51.11,20998.47031010986,28.7194,28.7419,28.7194,28.7363,20998.4703
2012-10-17 14:00:00,51.11,51.13,51.09,51.11,27534.418022528163,28.7363,28.7475,28.7251,28.7363,27534.418
2012-10-17 14:05:00,51.11,51.13,51.09,51.1,27117.22987067168,28.7363,28.7475,28.7251,28.7307,27117.2299
2012-10-17 14:10:00,51.11,51.12,51.09,51.12,19329.71770268392,28.7363,28.7419,28.7251,28.7419,19329.7177
2012-10-17 14:15:00,51.11,51.15,51.11,51.11,20303.156723682383,28.7363,28.7588,28.7363,28.7363,20303.1567
2012-10-17 14:20:00,51.11,51.14,51.09,51.14,30315.67236823808,28.7363,28.7532,28.7251,28.7532,30315.6724
2012-10-17 14:25:00,51.14,51.19,51.14,51.17,18773.46683354193,28.7532,28.7813,28.7532,28.77,18773.4668
2012-10-17 14:30:00,51.18,51.22,51.17,51.2,41162.564316506745,28.7757,28.7981,28.77,28.7869,41162.5643
2012-10-17 14:35:00,51.19,51.21,51.16,51.17,24475.03824224725,28.7813,28.7925,28.7644,28.77,24475.0382
2012-10-17 14:40:00,51.17,51.2,51.16,51.2,14601.585314977056,28.77,28.7869,28.7644,28.7869,14601.5853
2012-10-17 14:45:00,51.2,51.21,51.15,51.15,18356.27868168544,28.7869,28.7925,28.7588,28.7588,18356.2787
2012-10-17 14:50:00,51.16,51.21,51.16,51.2,19051.59226811292,28.7644,28.7925,28.7644,28.7869,19051.5923
2012-10-17 14:55:00,51.2,51.21,51.18,51.2,14184.397163120568,28.7869,28.7925,28.7757,28.7869,14184.3972
2012-10-17 15:00:00,51.21,51.22,51.2,51.21,20025.03128911139,28.7925,28.7981,28.7869,28.7925,20025.0313
2012-10-17 15:05:00,51.21,51.26,51.21,51.26,32818.801279377,28.7925,28.8206,28.7925,28.8206,32818.8013
2012-10-17 15:10:00,51.26,51.33,51.26,51.28,138228.3409817828,28.8206,28.86,28.8206,28.8319,138228.341
2012-10-17 15:15:00,51.29,51.32,51.26,51.27,28925.04519538312,28.8375,28.8544,28.8206,28.8263,28925.0452
2012-10-17 15:20:00,51.28,51.29,51.26,51.29,30732.860520094564,28.8319,28.8375,28.8206,28.8375,30732.8605
2012-10-17 15:25:00,51.29,51.29,51.23,51.26,32540.67584480601,28.8375,28.8375,28.8038,28.8206,32540.6758
2012-10-17 15:30:00,51.26,51.26,51.24,51.25,59936.03115004868,28.8206,28.8206,28.8094,28.815,59936.0312
2012-10-17 15:35:00,51.26,51.33,51.25,51.31,80239.18787373106,28.8206,28.86,28.815,28.8487,80239.1879
2012-10-17 15:40:00,51.31,51.35,51.31,51.33,53400.083437630376,28.8487,28.8712,28.8487,28.86,53400.0834
2012-10-17 15:45:00,51.33,51.33,51.24,51.24,66750.10429703796,28.86,28.86,28.8094,28.8094,66750.1043
2012-10-17 15:50:00,51.24,51.31,51.24,51.29,77040.74537616466,28.8094,28.8487,28.8094,28.8375,77040.7454
2012-10-17 15:55:00,51.29,51.31,51.26,51.3,148101.793909053,28.8375,28.8487,28.8206,28.8431,148101.7939
2012-10-18 09:30:00,51.31,51.67,51.26,51.44,85106.38297872341,28.8487,29.0512,28.8206,28.9218,85106.383
2012-10-18 09:35:00,51.47,51.53,51.38,51.47,59518.84299819219,28.9387,28.9724,28.8881,28.9387,59518.843
2012-10-18 09:40:00,51.47,51.49,51.39,51.47,42414.12877207621,28.9387,28.9499,28.8937,28.9387,42414.1288
2012-10-18 09:45:00,51.48,51.65,51.43,51.59,114726.74176053402,28.9443,29.0399,28.9162,29.0062,114726.7418
2012-10-18 09:50:00,51.6,51.88,51.57,51.66,297594.21499096096,29.0118,29.1692,28.9949,29.0455,297594.215
2012-10-18 09:55:00,51.62,51.74,51.57,51.62,78987.6234181616,29.023,29.0905,28.9949,29.023,78987.6234
2012-10-18 10:00:00,51.6,51.71,51.59,51.62,42553.19148936171,29.0118,29.0736,29.0062,29.023,42553.1915
2012-10-18 10:05:00,51.6,51.6,51.47,51.5,48811.01376720901,29.0118,29.0118,28.9387,28.9556,48811.0138
2012-10-18 10:10:00,51.49,51.5,51.37,51.37,53261.02072034488,28.9499,28.9556,28.8825,28.8825,53261.0207
2012-10-18 10:15:00,51.38,51.39,51.31,51.34,31706.299541093034,28.8881,28.8937,28.8487,28.8656,31706.2995
2012-10-18 10:20:00,51.34,51.38,51.31,51.35,45890.6967042136,28.8656,28.8881,28.8487,28.8712,45890.6967
2012-10-18 10:25:00,51.35,51.39,51.32,51.39,31984.424975664027,28.8712,28.8937,28.8544,28.8937,31984.425
2012-10-18 10:30:00,51.39,51.47,51.38,51.46,46864.13572521207,28.8937,28.9387,28.8881,28.9331,46864.1357
2012-10-18 10:35:00,51.46,51.46,51.38,51.39,27256.29258795717,28.9331,28.9331,28.8881,28.8937,27256.2926
2012-10-18 10:40:00,51.39,51.42,51.37,51.38,36295.36921151439,28.8937,28.9106,28.8825,28.8881,36295.3692
2012-10-18 10:45:00,51.38,51.43,51.34,51.4,31845.362258378533,28.8881,28.9162,28.8656,28.8993,31845.3623
2012-10-18 10:50:00,51.4,51.44,51.38,51.39,32957.8639966625,28.8993,28.9218,28.8881,28.8937,32957.864
2012-10-18 10:55:00,51.39,51.41,51.38,51.41,31289.111389236547,28.8937,28.905,28.8881,28.905,31289.1114
2012-10-18 11:00:00,51.41,51.45,51.39,51.43,19190.65498539841,28.905,28.9275,28.8937,28.9162,19190.655
2012-10-18 11:05:00,51.44,51.45,51.39,51.44,28368.79432624113,28.9218,28.9275,28.8937,28.9218,28368.7943
2012-10-18 11:10:00,51.46,51.48,51.42,51.42,65498.5398414685,28.9331,28.9443,28.9106,28.9106,65498.5398
2012-10-18 11:15:00,51.42,51.54,51.42,51.51,86357.94743429287,28.9106,28.9781,28.9106,28.9612,86357.9474
2012-10-18 11:20:00,51.52,51.55,51.5,51.52,20442.21944096788,28.9668,28.9837,28.9556,28.9668,20442.2194
2012-10-18 11:25:00,51.52,51.56,51.5,51.56,46029.7594214991,28.9668,28.9893,28.9556,28.9893,46029.7594
2012-10-18 11:30:00,51.55,51.55,51.5,51.51,15992.212487832014,28.9837,28.9837,28.9556,28.9612,15992.2125
2012-10-18 11:35:00,51.5,51.54,51.47,51.49,38381.30997079684,28.9556,28.9781,28.9387,28.9499,38381.31
2012-10-18 11:40:00,51.48,51.49,51.44,51.44,39354.748991795306,28.9443,28.9499,28.9218,28.9218,39354.749
2012-10-18 11:45:00,51.44,51.47,51.44,51.44,27117.22987067168,28.9218,28.9387,28.9218,28.9218,27117.2299
2012-10-18 11:50:00,51.44,51.47,51.43,51.45,37685.99638436936,28.9218,28.9387,28.9162,28.9275,37685.9964
2012-10-18 11:55:00,51.47,51.52,51.46,51.5,101237.65818384092,28.9387,28.9668,28.9331,28.9556,101237.6582
2012-10-18 12:00:00,51.51,51.55,51.49,51.53,20164.09400639689,28.9612,28.9837,28.9499,28.9724,20164.094
2012-10-18 12:05:00,51.53,51.58,51.53,51.56,28090.668891670142,28.9724,29.0006,28.9724,28.9893,28090.6689
2012-10-18 12:10:00,51.57,51.59,51.55,51.59,19051.59226811292,28.9949,29.0062,28.9837,29.0062,19051.5923
2012-10-18 12:15:00,51.57,51.6,51.56,51.57,31706.299541093034,28.9949,29.0118,28.9893,28.9949,31706.2995
2012-10-18 12:20:00,51.57,51.6,51.54,51.57,22250.034765679324,28.9949,29.0118,28.9781,28.9949,22250.0348
2012-10-18 12:25:00,51.57,51.64,51.56,51.63,21971.90933110833,28.9949,29.0343,28.9893,29.0287,21971.9093
2012-10-18 12:30:00,51.64,51.64,51.48,51.53,60353.21930190516,29.0343,29.0343,28.9443,28.9724,60353.2193
2012-10-18 12:35:00,51.52,51.57,51.5,51.57,53121.958003059386,28.9668,28.9949,28.9556,28.9949,53121.958
2012-10-18 12:40:00,51.55,51.57,51.55,51.56,17660.96509525796,28.9837,28.9949,28.9837,28.9893,17660.9651
2012-10-18 12:45:00,51.57,51.57,51.52,51.53,24475.03824224725,28.9949,28.9949,28.9668,28.9724,24475.0382
2012-10-18 12:50:00,51.52,51.56,51.46,51.47,55486.02419691281,28.9668,28.9893,28.9331,28.9387,55486.0242
2012-10-18 12:55:00,51.49,51.49,51.4,51.42,35460.992907801425,28.9499,28.9499,28.8993,28.9106,35460.9929
2012-10-18 13:00:00,51.43,51.47,51.43,51.45,32401.613127520515,28.9162,28.9387,28.9162,28.9275,32401.6131
2012-10-18 13:05:00,51.44,51.45,51.35,51.42,35600.05562508692,28.9218,28.9275,28.8712,28.9106,35600.0556
2012-10-18 13:10:00,51.42,51.44,51.37,51.43,12237.519121123629,28.9106,28.9218,28.8825,28.9162,12237.5191
2012-10-18 13:15:00,51.42,51.44,51.39,51.43,22806.285634821303,28.9106,28.9218,28.8937,28.9162,22806.2856
2012-10-18 13:20:00,51.44,51.48,51.43,51.44,30732.860520094564,28.9218,28.9443,28.9162,28.9218,30732.8605
2012-10-18 13:25:00,51.44,51.51,51.42,51.5,37825.05910165485,28.9218,28.9612,28.9106,28.9556,37825.0591
2012-10-18 13:30:00,51.5,51.51,51.49,51.49,23501.599221248784,28.9556,28.9612,28.9499,28.9499,23501.5992
2012-10-18 13:35:00,51.5,51.54,51.5,51.5,90668.89167014325,28.9556,28.9781,28.9556,28.9556,90668.8917
2012-10-18 13:40:00,51.51,51.55,51.5,51.53,23362.53650396329,28.9612,28.9837,28.9556,28.9724,23362.5365
2012-10-18 13:45:00,51.52,51.56,51.48,51.5,29203.17062995411,28.9668,28.9893,28.9443,28.9556,29203.1706
2012-10-18 13:50:00,51.49,51.52,51.47,51.49,33792.24030037547,28.9499,28.9668,28.9387,28.9499,33792.2403
2012-10-18 13:55:00,51.49,51.52,51.44,51.51,52148.51898206092,28.9499,28.9668,28.9218,28.9612,52148.519
2012-10-18 14:00:00,51.5,51.6,51.49,51.6,58128.21582533723,28.9556,29.0118,28.9499,29.0118,58128.2158
2012-10-18 14:05:00,51.6,51.64,51.57,51.64,43248.50507578919,29.0118,29.0343,28.9949,29.0343,43248.5051
2012-10-18 14:10:00,51.65,51.67,51.59,51.6,32123.48769294952,29.0399,29.0512,29.0062,29.0118,32123.4877
2012-10-18 14:15:00,51.6,51.67,51.6,51.63,35043.80475594493,29.0118,29.0512,29.0118,29.0287,35043.8048
2012-10-18 14:20:00,51.64,51.66,51.59,51.63,26560.979001529693,29.0343,29.0455,29.0062,29.0287,26560.979
2012-10-18 14:25:00,51.62,51.63,51.57,51.58,36851.62008065638,29.023,29.0287,28.9949,29.0006,36851.6201
2012-10-18 14:30:00,51.57,51.6,51.55,51.57,49367.264636351,28.9949,29.0118,28.9837,28.9949,49367.2646
2012-10-18 14:35:00,51.57,51.57,51.46,51.52,34348.49116951745,28.9949,28.9949,28.9331,28.9668,34348.4912
2012-10-18 14:40:00,51.52,51.56,51.51,51.55,28925.04519538312,28.9668,28.9893,28.9612,28.9837,28925.0452
2012-10-18 14:45:00,51.55,51.62,51.55,51.59,42831.316923932696,28.9837,29.023,28.9837,29.0062,42831.3169
2012-10-18 14:50:00,51.59,51.62,51.58,51.6,48532.88833263802,29.0062,29.023,29.0006,29.0118,48532.8883
2012-10-18 14:55:00,51.6,51.7,51.6,51.7,82325.12863301349,29.0118,29.068,29.0118,29.068,82325.1286
2012-10-18 15:00:00,51.7,51.72,51.63,51.7,84828.25754415242,29.068,29.0793,29.0287,29.068,84828.2575
2012-10-18 15:05:00,51.69,51.75,51.65,51.74,89417.32721457379,29.0624,29.0961,29.0399,29.0905,89417.3272
2012-10-18 15:10:00,51.74,51.77,51.7,51.75,72868.86385759979,29.0905,29.1074,29.068,29.0961,72868.8639
2012-10-18 15:15:00,51.75,51.78,51.71,51.77,56598.525935196776,29.0961,29.113,29.0736,29.1074,56598.5259
2012-10-18 15:20:00,51.77,51.8,51.75,51.75,122792.37936309275,29.1074,29.1242,29.0961,29.0961,122792.3794
2012-10-18 15:25:00,51.75,51.82,51.75,51.78,174662.7729105827,29.0961,29.1355,29.0961,29.113,174662.7729
2012-10-18 15:30:00,51.79,51.8,51.75,51.75,130997.079682937,29.1186,29.1242,29.0961,29.0961,130997.0797
2012-10-18 15:35:00,51.75,51.8,51.74,51.78,126825.19816437214,29.0961,29.1242,29.0905,29.113,126825.1982
2012-10-18 15:40:00,51.78,51.86,51.77,51.86,183840.9122514254,29.113,29.158,29.1074,29.158,183840.9123
2012-10-18 15:45:00,51.86,51.88,51.82,51.84,152829.92629675986,29.158,29.1692,29.1355,29.1467,152829.9263
2012-10-18 15:50:00,51.85,51.87,51.83,51.84,180920.59518843,29.1524,29.1636,29.1411,29.1467,180920.5952
2012-10-18 15:55:00,51.85,51.88,51.85,51.86,255180.0862188848,29.1524,29.1692,29.1524,29.158,255180.0862
2012-10-19 09:30:00,51.37,51.55,51.06,51.44,782227.7847309137,28.8825,28.9837,28.7082,28.9218,782227.7847
2012-10-19 09:35:00,51.42,51.45,51.21,51.27,192740.9261576972,28.9106,28.9275,28.7925,28.8263,192740.9262
2012-10-19 09:40:00,51.28,51.29,51.06,51.21,157140.87053261022,28.8319,28.8375,28.7082,28.7925,157140.8705
2012-10-19 09:45:00,51.21,51.21,50.93,50.97,166040.88443888194,28.7925,28.7925,28.6351,28.6576,166040.8844
2012-10-19 09:50:00,50.98,51.06,50.96,51.01,139897.09358920876,28.6632,28.7082,28.652,28.6801,139897.0936
2012-10-19 09:55:00,51.01,51.19,50.95,51.16,108329.8567654012,28.6801,28.7813,28.6463,28.7644,108329.8568
2012-10-19 10:00:00,51.17,51.17,51.01,51.11,80517.31330830205,28.77,28.77,28.6801,28.7363,80517.3133
2012-10-19 10:05:00,51.11,51.17,51.1,51.16,51175.079961062445,28.7363,28.77,28.7307,28.7644,51175.08
2012-10-19 10:10:00,51.15,51.24,51.13,51.13,81768.87776387151,28.7588,28.8094,28.7475,28.7475,81768.8778
2012-10-19 10:15:00,51.12,51.14,51.03,51.06,96231.40036156308,28.7419,28.7532,28.6913,28.7082,96231.4004
2012-10-19 10:20:00,51.06,51.06,50.97,50.99,57711.02767348074,28.7082,28.7082,28.6576,28.6688,57711.0277
2012-10-19 10:25:00,51.0,51.06,51.0,51.03,57850.09039076624,28.6744,28.7082,28.6744,28.6913,57850.0904
2012-10-19 10:30:00,51.04,51.11,51.03,51.07,45056.32040050063,28.6969,28.7363,28.6913,28.7138,45056.3204
2012-10-19 10:35:00,51.06,51.13,51.06,51.11,33653.17758308998,28.7082,28.7475,28.7082,28.7363,33653.1776
2012-10-19 10:40:00,51.11,51.12,51.06,51.1,58267.27854262273,28.7363,28.7419,28.7082,28.7307,58267.2785
2012-10-19 10:45:00,51.1,51.2,51.1,51.17,67862.60603532194,28.7307,28.7869,28.7307,28.77,67862.606
2012-10-19 10:50:00,51.16,51.18,51.13,51.16,52148.51898206092,28.7644,28.7757,28.7475,28.7644,52148.519
2012-10-19 10:55:00,51.14,51.14,51.09,51.13,18634.40411625643,28.7532,28.7532,28.7251,28.7475,18634.4041
2012-10-19 11:00:00,51.14,51.16,51.07,51.08,48811.01376720901,28.7532,28.7644,28.7138,28.7194,48811.0138
2012-10-19 11:05:00,51.08,51.08,50.91,50.93,88165.76275900431,28.7194,28.7194,28.6238,28.6351,88165.7628
2012-10-19 11:10:00,50.93,50.95,50.81,50.9,102350.15992212488,28.6351,28.6463,28.5676,28.6182,102350.1599
2012-10-19 11:15:00,50.89,50.93,50.85,50.87,34765.679321373944,28.6126,28.6351,28.5901,28.6014,34765.6793
2012-10-19 11:20:00,50.88,50.88,50.7,50.77,77318.87081073565,28.607,28.607,28.5058,28.5451,77318.8708
2012-10-19 11:25:00,50.78,50.83,50.75,50.75,44917.25768321513,28.5508,28.5789,28.5339,28.5339,44917.2577
2012-10-19 11:30:00,50.75,50.81,50.7,50.7,59101.6548463357,28.5339,28.5676,28.5058,28.5058,59101.6548
2012-10-19 11:35:00,50.7,50.72,50.66,50.7,60353.21930190516,28.5058,28.517,28.4833,28.5058,60353.2193
2012-10-19 11:40:00,50.7,50.75,50.66,50.71,79404.81157001808,28.5058,28.5339,28.4833,28.5114,79404.8116
2012-10-19 11:45:00,50.71,50.78,50.68,50.78,68001.66875260744,28.5114,28.5508,28.4945,28.5508,68001.6688
2012-10-19 11:50:00,50.77,50.84,50.65,50.65,103045.47350855236,28.5451,28.5845,28.4777,28.4777,103045.4735
2012-10-19 11:55:00,50.65,50.73,50.63,50.72,106661.10415797523,28.4777,28.5226,28.4664,28.517,106661.1042
2012-10-19 12:00:00,50.71,50.73,50.66,50.7,22945.3483521068,28.5114,28.5226,28.4833,28.5058,22945.3484
2012-10-19 12:05:00,50.7,50.73,50.65,50.65,21971.90933110833,28.5058,28.5226,28.4777,28.4777,21971.9093
2012-10-19 12:10:00,50.66,50.72,50.65,50.67,30871.923237380062,28.4833,28.517,28.4777,28.4889,30871.9232
2012-10-19 12:15:00,50.67,50.67,50.58,50.62,52009.45626477542,28.4889,28.4889,28.4383,28.4608,52009.4563
2012-10-19 12:20:00,50.62,50.68,50.61,50.67,21415.658461966348,28.4608,28.4945,28.4552,28.4889,21415.6585
2012-10-19 12:25:00,50.65,50.65,50.6,50.64,18356.27868168544,28.4777,28.4777,28.4496,28.472,18356.2787
2012-10-19 12:30:00,50.65,50.71,50.63,50.7,26560.979001529693,28.4777,28.5114,28.4664,28.5058,26560.979
2012-10-19 12:35:00,50.7,50.7,50.66,50.67,23501.599221248784,28.5058,28.5058,28.4833,28.4889,23501.5992
2012-10-19 12:40:00,50.67,50.67,50.62,50.65,29064.107912668616,28.4889,28.4889,28.4608,28.4777,29064.1079
2012-10-19 12:45:00,50.65,50.65,50.59,50.61,29481.296064525104,28.4777,28.4777,28.4439,28.4552,29481.2961
2012-10-19 12:50:00,50.6,50.65,50.6,50.62,22250.034765679324,28.4496,28.4777,28.4496,28.4608,22250.0348
2012-10-19 12:55:00,50.61,50.62,50.55,50.57,24753.163676818247,28.4552,28.4608,28.4214,28.4327,24753.1637
2012-10-19 13:00:00,50.59,50.6,50.53,50.57,26282.8535669587,28.4439,28.4496,28.4102,28.4327,26282.8536
2012-10-19 13:05:00,50.58,50.6,50.57,50.58,12654.707272980117,28.4383,28.4496,28.4327,28.4383,12654.7073
2012-10-19 13:10:00,50.6,50.6,50.54,50.54,31010.98595466556,28.4496,28.4496,28.4158,28.4158,31010.986
2012-10-19 13:15:00,50.55,50.57,50.51,50.52,24614.100959532752,28.4214,28.4327,28.399,28.4046,24614.101
2012-10-19 13:20:00,50.54,50.55,50.47,50.49,55068.83604505633,28.4158,28.4214,28.3765,28.3877,55068.836
2012-10-19 13:25:00,50.49,50.49,50.42,50.44,44221.94409678766,28.3877,28.3877,28.3483,28.3596,44221.9441
2012-10-19 13:30:00,50.45,50.49,50.39,50.44,50757.891809205954,28.3652,28.3877,28.3315,28.3596,50757.8918
2012-10-19 13:35:00,50.44,50.44,50.37,50.39,51175.079961062445,28.3596,28.3596,28.3202,28.3315,51175.08
2012-10-19 13:40:00,50.38,50.39,50.3,50.34,68557.91962174942,28.3259,28.3315,28.2809,28.3034,68557.9196
2012-10-19 13:45:00,50.34,50.37,50.23,50.24,37129.74551522737,28.3034,28.3202,28.2415,28.2471,37129.7455
2012-10-19 13:50:00,50.24,50.32,50.2,50.3,48254.76289806704,28.2471,28.2921,28.2247,28.2809,48254.7629
2012-10-19 13:55:00,50.29,50.32,50.24,50.32,31706.299541093034,28.2753,28.2921,28.2471,28.2921,31706.2995
2012-10-19 14:00:00,50.31,50.34,50.3,50.32,41857.87790293423,28.2865,28.3034,28.2809,28.2921,41857.8779
2012-10-19 14:05:00,50.32,50.34,50.29,50.32,37129.74551522737,28.2921,28.3034,28.2753,28.2921,37129.7455
2012-10-19 14:10:00,50.32,50.37,50.29,50.35,24892.22639410374,28.2921,28.3202,28.2753,28.309,24892.2264
2012-10-19 14:15:00,50.35,50.37,50.3,50.34,39354.748991795306,28.309,28.3202,28.2809,28.3034,39354.749
2012-10-19 14:20:00,50.35,50.36,50.21,50.28,54234.45974134335,28.309,28.3146,28.2303,28.2696,54234.4597
2012-10-19 14:25:00,50.28,50.28,50.19,50.21,41857.87790293423,28.2696,28.2696,28.219,28.2303,41857.8779
2012-10-19 14:30:00,50.22,50.31,50.22,50.29,38103.18453622584,28.2359,28.2865,28.2359,28.2753,38103.1845
2012-10-19 14:35:00,50.29,50.33,50.27,50.29,51036.01724377695,28.2753,28.2977,28.264,28.2753,51036.0172
2012-10-19 14:40:00,50.29,50.32,50.25,50.29,26282.8535669587,28.2753,28.2921,28.2528,28.2753,26282.8536
2012-10-19 14:45:00,50.29,50.32,50.27,50.3,24057.85009039077,28.2753,28.2921,28.264,28.2809,24057.8501
2012-10-19 14:50:00,50.3,50.34,50.3,50.32,59936.03115004868,28.2809,28.3034,28.2809,28.2921,59936.0312
2012-10-19 14:55:00,50.32,50.45,50.32,50.44,84272.00667501043,28.2921,28.3652,28.2921,28.3596,84272.0067
2012-10-19 15:00:00,50.43,50.43,50.36,50.38,69114.1704908914,28.354,28.354,28.3146,28.3259,69114.1705
2012-10-19 15:05:00,50.37,50.39,50.34,50.36,44361.00681407315,28.3202,28.3315,28.3034,28.3146,44361.0068
2012-10-19 15:10:00,50.36,50.4,50.34,50.37,42136.003337505215,28.3146,28.3371,28.3034,28.3202,42136.0033
2012-10-19 15:15:00,50.37,50.44,50.36,50.42,28507.85704352664,28.3202,28.3596,28.3146,28.3483,28507.857
2012-10-19 15:20:00,50.43,50.52,50.42,50.46,53956.33430677236,28.354,28.4046,28.3483,28.3708,53956.3343
2012-10-19 15:25:00,50.47,50.47,50.42,50.44,98873.59198998749,28.3765,28.3765,28.3483,28.3596,98873.592
2012-10-19 15:30:00,50.44,50.44,50.36,50.39,73286.05200945627,28.3596,28.3596,28.3146,28.3315,73286.052
2012-10-19 15:35:00,50.41,50.47,50.4,50.44,54790.71061048533,28.3427,28.3765,28.3371,28.3596,54790.7106
2012-10-19 15:40:00,50.44,50.47,50.41,50.43,50896.95452649145,28.3596,28.3765,28.3427,28.354,50896.9545
2012-10-19 15:45:00,50.42,50.5,50.37,50.4,137393.9646780698,28.3483,28.3933,28.3202,28.3371,137393.9647
2012-10-19 15:50:00,50.39,50.44,50.37,50.43,122653.31664580728,28.3315,28.3596,28.3202,28.354,122653.3166
2012-10-19 15:55:00,50.42,50.44,50.35,50.41,413155.3330552079,28.3483,28.3596,28.309,28.3427,413155.3331
2012-10-22 09:30:00,50.47,50.87,50.47,50.75,198442.49756640245,28.3765,28.6014,28.3765,28.5339,198442.4976
2012-10-22 09:35:00,50.74,50.76,50.45,50.48,46168.8221387846,28.5283,28.5395,28.3652,28.3821,46168.8221
2012-10-22 09:40:00,50.5,50.5,50.34,50.37,78292.30983173412,28.3933,28.3933,28.3034,28.3202,78292.3098
2012-10-22 09:45:00,50.37,50.46,50.31,50.43,62161.03462661661,28.3202,28.3708,28.2865,28.354,62161.0346
2012-10-22 09:50:00,50.44,50.5,50.41,50.44,57293.83952162426,28.3596,28.3933,28.3427,28.3596,57293.8395
2012-10-22 09:55:00,50.44,50.55,50.38,50.54,60909.47017104715,28.3596,28.4214,28.3259,28.4158,60909.4702
2012-10-22 10:00:00,50.53,50.67,50.52,50.62,76345.43178973718,28.4102,28.4889,28.4046,28.4608,76345.4318
2012-10-22 10:05:00,50.62,50.73,50.62,50.7,47142.26115978307,28.4608,28.5226,28.4608,28.5058,47142.2612
2012-10-22 10:10:00,50.68,50.75,50.66,50.67,55764.1496314838,28.4945,28.5339,28.4833,28.4889,55764.1496
2012-10-22 10:15:00,50.67,50.69,50.63,50.64,53678.208872201365,28.4889,28.5002,28.4664,28.472,53678.2089
2012-10-22 10:20:00,50.63,50.75,50.62,50.73,44082.88137950216,28.4664,28.5339,28.4608,28.5226,44082.8814
2012-10-22 10:25:00,50.73,50.75,50.7,50.74,20859.40759282437,28.5226,28.5339,28.5058,28.5283,20859.4076
2012-10-22 10:30:00,50.75,50.76,50.71,50.74,27534.418022528163,28.5339,28.5395,28.5114,28.5283,27534.418
2012-10-22 10:35:00,50.74,50.77,50.71,50.71,20303.156723682383,28.5283,28.5451,28.5114,28.5114,20303.1567
2012-10-22 10:40:00,50.71,50.73,50.69,50.7,72451.6757057433,28.5114,28.5226,28.5002,28.5058,72451.6757
2012-10-22 10:45:00,50.7,50.7,50.64,50.64,42553.19148936171,28.5058,28.5058,28.472,28.472,42553.1915
2012-10-22 10:50:00,50.64,50.65,50.61,50.61,35600.05562508692,28.472,28.4777,28.4552,28.4552,35600.0556
2012-10-22 10:55:00,50.62,50.63,50.57,50.58,14879.710749548049,28.4608,28.4664,28.4327,28.4383,14879.7107
2012-10-22 11:00:00,50.58,50.6,50.54,50.57,23918.78737310527,28.4383,28.4496,28.4158,28.4327,23918.7874
2012-10-22 11:05:00,50.58,50.61,50.57,50.59,15853.149770546515,28.4383,28.4552,28.4327,28.4439,15853.1498
2012-10-22 11:10:00,50.58,50.6,50.55,50.55,13210.958142122096,28.4383,28.4496,28.4214,28.4214,13210.9581
2012-10-22 11:15:00,50.55,50.55,50.5,50.51,11681.268251981644,28.4214,28.4214,28.3933,28.399,11681.2683
2012-10-22 11:20:00,50.51,50.52,50.44,50.48,21276.595744680853,28.399,28.4046,28.3596,28.3821,21276.5957
2012-10-22 11:25:00,50.49,50.52,50.46,50.51,15296.898901404536,28.3877,28.4046,28.3708,28.399,15296.8989
2012-10-22 11:30:00,50.5,50.5,50.46,50.47,15296.898901404536,28.3933,28.3933,28.3708,28.3765,15296.8989
2012-10-22 11:35:00,50.47,50.54,50.47,50.52,16826.58879154499,28.3765,28.4158,28.3765,28.4046,16826.5888
2012-10-22 11:40:00,50.52,50.61,50.52,50.58,26560.979001529693,28.4046,28.4552,28.4046,28.4383,26560.979
2012-10-22 11:45:00,50.57,50.59,50.55,50.55,14879.710749548049,28.4327,28.4439,28.4214,28.4214,14879.7107
2012-10-22 11:50:00,50.57,50.58,50.55,50.57,10985.954665554164,28.4327,28.4383,28.4214,28.4327,10985.9547
2012-10-22 11:55:00,50.57,50.58,50.55,50.56,9178.13934084272,28.4327,28.4383,28.4214,28.4271,9178.1393
2012-10-22 12:00:00,50.56,50.56,50.52,50.54,17104.71422611598,28.4271,28.4271,28.4046,28.4158,17104.7142
2012-10-22 12:05:00,50.55,50.57,50.52,50.57,26978.16715338618,28.4214,28.4327,28.4046,28.4327,26978.1672
2012-10-22 12:10:00,50.55,50.57,50.52,50.54,12654.707272980117,28.4214,28.4327,28.4046,28.4158,12654.7073
2012-10-22 12:15:00,50.54,50.56,50.51,50.54,9595.327492699207,28.4158,28.4271,28.399,28.4158,9595.3275
2012-10-22 12:20:00,50.53,50.53,50.5,50.51,13906.271728549576,28.4102,28.4102,28.3933,28.399,13906.2717
2012-10-22 12:25:00,50.52,50.52,50.42,50.42,19468.780419969407,28.4046,28.4046,28.3483,28.3483,19468.7804
2012-10-22 12:30:00,50.43,50.44,50.41,50.44,14045.334445835071,28.354,28.3596,28.3427,28.3596,14045.3344
2012-10-22 12:35:00,50.42,50.43,50.35,50.38,12932.832707551106,28.3483,28.354,28.309,28.3259,12932.8327
2012-10-22 12:40:00,50.39,50.42,50.39,50.4,6535.947712418301,28.3315,28.3483,28.3315,28.3371,6535.9477
2012-10-22 12:45:00,50.4,50.45,50.39,50.42,12654.707272980117,28.3371,28.3652,28.3315,28.3483,12654.7073
2012-10-22 12:50:00,50.42,50.43,50.39,50.39,5701.571408705327,28.3483,28.354,28.3315,28.3315,5701.5714
2012-10-22 12:55:00,50.39,50.42,50.38,50.41,17104.71422611598,28.3315,28.3483,28.3259,28.3427,17104.7142
2012-10-22 13:00:00,50.4,50.42,50.37,50.4,13071.895424836604,28.3371,28.3483,28.3202,28.3371,13071.8954
2012-10-22 13:05:00,50.4,50.4,50.34,50.34,9873.4529272702,28.3371,28.3371,28.3034,28.3034,9873.4529
2012-10-22 13:10:00,50.34,50.34,50.24,50.3,24057.85009039077,28.3034,28.3034,28.2471,28.2809,24057.8501
2012-10-22 13:15:00,50.29,50.3,50.27,50.28,8900.01390627173,28.2753,28.2809,28.264,28.2696,8900.0139
2012-10-22 13:20:00,50.29,50.29,50.18,50.24,19190.65498539841,28.2753,28.2753,28.2134,28.2471,19190.655
2012-10-22 13:25:00,50.24,50.25,50.16,50.16,35182.86747323043,28.2471,28.2528,28.2022,28.2022,35182.8675
2012-10-22 13:30:00,50.15,50.24,50.15,50.21,21971.90933110833,28.1965,28.2471,28.1965,28.2303,21971.9093
2012-10-22 13:35:00,50.21,50.21,50.18,50.19,15992.212487832014,28.2303,28.2303,28.2134,28.219,15992.2125
2012-10-22 13:40:00,50.19,50.19,50.11,50.13,40189.12529550828,28.219,28.219,28.1741,28.1853,40189.1253
2012-10-22 13:45:00,50.15,50.23,50.12,50.19,38103.18453622584,28.1965,28.2415,28.1797,28.219,38103.1845
2012-10-22 13:50:00,50.19,50.24,50.19,50.23,44082.88137950216,28.219,28.2471,28.219,28.2415,44082.8814
2012-10-22 13:55:00,50.23,50.23,50.2,50.21,10568.76651369768,28.2415,28.2415,28.2247,28.2303,10568.7665
2012-10-22 14:00:00,50.2,50.21,50.16,50.18,21415.658461966348,28.2247,28.2303,28.2022,28.2134,21415.6585
2012-10-22 14:05:00,50.19,50.2,50.14,50.2,17243.776943401477,28.219,28.2247,28.1909,28.2247,17243.7769
2012-10-22 14:10:00,50.19,50.21,50.16,50.21,18217.215964399948,28.219,28.2303,28.2022,28.2303,18217.216
2012-10-22 14:15:00,50.21,50.27,50.2,50.25,23640.66193853428,28.2303,28.264,28.2247,28.2528,23640.6619
2012-10-22 14:20:00,50.26,50.29,50.26,50.27,17104.71422611598,28.2584,28.2753,28.2584,28.264,17104.7142
2012-10-22 14:25:00,50.25,50.29,50.25,50.26,19329.71770268392,28.2528,28.2753,28.2528,28.2584,19329.7177
2012-10-22 14:30:00,50.27,50.29,50.24,50.26,22250.034765679324,28.264,28.2753,28.2471,28.2584,22250.0348
2012-10-22 14:35:00,50.26,50.28,50.21,50.23,20164.09400639689,28.2584,28.2696,28.2303,28.2415,20164.094
2012-10-22 14:40:00,50.23,50.27,50.21,50.24,20859.40759282437,28.2415,28.264,28.2303,28.2471,20859.4076
2012-10-22 14:45:00,50.24,50.27,50.21,50.22,31845.362258378533,28.2471,28.264,28.2303,28.2359,31845.3623
2012-10-22 14:50:00,50.24,50.27,50.21,50.24,19746.9058545404,28.2471,28.264,28.2303,28.2471,19746.9059
2012-10-22 14:55:00,50.24,50.25,50.21,50.24,23084.4110693923,28.2471,28.2528,28.2303,28.2471,23084.4111
2012-10-22 15:00:00,50.24,50.29,50.19,50.19,36851.62008065638,28.2471,28.2753,28.219,28.219,36851.6201
2012-10-22 15:05:00,50.19,50.23,50.19,50.22,25031.28911138924,28.219,28.2415,28.219,28.2359,25031.2891
2012-10-22 15:10:00,50.23,50.33,50.22,50.32,44082.88137950216,28.2415,28.2977,28.2359,28.2921,44082.8814
2012-10-22 15:15:00,50.31,50.33,50.27,50.29,26004.72813238771,28.2865,28.2977,28.264,28.2753,26004.7281
2012-10-22 15:20:00,50.29,50.31,50.25,50.28,37129.74551522737,28.2753,28.2865,28.2528,28.2696,37129.7455
2012-10-22 15:25:00,50.28,50.34,50.27,50.32,28368.79432624113,28.2696,28.3034,28.264,28.2921,28368.7943
2012-10-22 15:30:00,50.32,50.33,50.28,50.29,56320.40050062579,28.2921,28.2977,28.2696,28.2753,56320.4005
2012-10-22 15:35:00,50.29,50.34,50.29,50.32,44500.06953135865,28.2753,28.3034,28.2753,28.2921,44500.0695
2012-10-22 15:40:00,50.32,50.32,50.25,50.29,67862.60603532194,28.2921,28.2921,28.2528,28.2753,67862.606
2012-10-22 15:45:00,50.3,50.32,50.24,50.32,67167.29244889446,28.2809,28.2921,28.2471,28.2921,67167.2924
2012-10-22 15:50:00,50.32,50.37,50.32,50.37,91503.2679738562,28.2921,28.3202,28.2921,28.3202,91503.268
2012-10-22 15:55:00,50.37,50.49,50.37,50.47,200250.31289111392,28.3202,28.3877,28.3202,28.3765,200250.3129
2012-10-23 09:30:00,50.11,50.19,49.74,49.78,110693.92295925465,28.1741,28.219,27.966,27.9885,110693.923
2012-10-23 09:35:00,49.78,49.88,49.62,49.73,83298.56765401196,27.9885,28.0447,27.8986,27.9604,83298.5677
2012-10-23 09:40:00,49.73,50.02,49.72,49.93,40467.25073007927,27.9604,28.1235,27.9548,28.0728,40467.2507
2012-10-23 09:45:00,49.9,50.04,49.87,50.03,37685.99638436936,28.056,28.1347,28.0391,28.1291,37685.9964
2012-10-23 09:50:00,50.02,50.06,49.91,50.01,21832.84661382284,28.1235,28.1459,28.0616,28.1178,21832.8466
2012-10-23 09:55:00,49.99,49.99,49.89,49.93,17243.776943401477,28.1066,28.1066,28.0504,28.0728,17243.7769
2012-10-23 10:00:00,49.96,50.0,49.91,49.96,33235.98943123349,28.0897,28.1122,28.0616,28.0897,33235.9894
2012-10-23 10:05:00,49.94,49.96,49.91,49.92,30176.60965095258,28.0785,28.0897,28.0616,28.0672,30176.6097
2012-10-23 10:10:00,49.91,49.98,49.83,49.88,51036.01724377695,28.0616,28.101,28.0166,28.0447,51036.0172
2012-10-23 10:15:00,49.88,49.9,49.79,49.79,62161.03462661661,28.0447,28.056,27.9941,27.9941,62161.0346
2012-10-23 10:20:00,49.8,49.87,49.8,49.82,68557.91962174942,27.9998,28.0391,27.9998,28.011,68557.9196
2012-10-23 10:25:00,49.83,49.88,49.79,49.85,18912.529550827425,28.0166,28.0447,27.9941,28.0279,18912.5296
2012-10-23 10:30:00,49.84,49.84,49.65,49.7,17104.71422611598,28.0222,28.0222,27.9154,27.9435,17104.7142
2012-10-23 10:35:00,49.71,49.73,49.62,49.63,29064.107912668616,27.9492,27.9604,27.8986,27.9042,29064.1079
2012-10-23 10:40:00,49.63,49.7,49.63,49.67,20164.09400639689,27.9042,27.9435,27.9042,27.9267,20164.094
2012-10-23 10:45:00,49.69,49.75,49.68,49.73,54234.45974134335,27.9379,27.9716,27.9323,27.9604,54234.4597
2012-10-23 10:50:00,49.73,49.73,49.66,49.7,22389.09748296482,27.9604,27.9604,27.921,27.9435,22389.0975
2012-10-23 10:55:00,49.68,49.77,49.68,49.76,25448.477263245724,27.9323,27.9829,27.9323,27.9773,25448.4773
2012-10-23 11:00:00,49.76,49.86,49.75,49.8,30454.73508552357,27.9773,28.0335,27.9716,27.9998,30454.7351
2012-10-23 11:05:00,49.8,49.84,49.76,49.81,25031.28911138924,27.9998,28.0222,27.9773,28.0054,25031.2891
2012-10-23 11:10:00,49.81,49.89,49.8,49.82,26560.979001529693,28.0054,28.0504,27.9998,28.011,26560.979
2012-10-23 11:15:00,49.83,49.84,49.79,49.83,22667.22291753581,28.0166,28.0222,27.9941,28.0166,22667.2229
2012-10-23 11:20:00,49.83,49.83,49.77,49.79,38937.560839938815,28.0166,28.0166,27.9829,27.9941,38937.5608
2012-10-23 11:25:00,49.78,49.86,49.78,49.8,30732.860520094564,27.9885,28.0335,27.9885,27.9998,30732.8605
2012-10-23 11:30:00,49.8,49.83,49.73,49.75,33653.17758308998,27.9998,28.0166,27.9604,27.9716,33653.1776
2012-10-23 11:35:00,49.75,49.75,49.67,49.7,16826.58879154499,27.9716,27.9716,27.9267,27.9435,16826.5888
2012-10-23 11:40:00,49.7,49.75,49.69,49.7,16965.651508830484,27.9435,27.9716,27.9379,27.9435,16965.6515
2012-10-23 11:45:00,49.7,49.78,49.68,49.76,30593.79780280907,27.9435,27.9885,27.9323,27.9773,30593.7978
2012-10-23 11:50:00,49.77,49.83,49.75,49.8,14601.585314977056,27.9829,28.0166,27.9716,27.9998,14601.5853
2012-10-23 11:55:00,49.8,49.87,49.78,49.83,30315.67236823808,27.9998,28.0391,27.9885,28.0166,30315.6724
2012-10-23 12:00:00,49.83,49.83,49.77,49.79,17800.02781254346,28.0166,28.0166,27.9829,27.9941,17800.0278
2012-10-23 12:05:00,49.78,49.84,49.78,49.83,10429.703796412185,27.9885,28.0222,27.9885,28.0166,10429.7038
2012-10-23 12:10:00,49.83,49.91,49.81,49.9,26978.16715338618,28.0166,28.0616,28.0054,28.056,26978.1672
2012-10-23 12:15:00,49.91,49.96,49.9,49.93,17382.839660686972,28.0616,28.0897,28.056,28.0728,17382.8397
2012-10-23 12:20:00,49.93,49.96,49.91,49.96,49923.51550549298,28.0728,28.0897,28.0616,28.0897,49923.5155
2012-10-23 12:25:00,49.95,50.0,49.94,49.97,17521.902377972467,28.0841,28.1122,28.0785,28.0953,17521.9024
2012-10-23 12:30:00,49.98,50.02,49.96,50.01,104297.03796412185,28.101,28.1235,28.0897,28.1178,104297.038
2012-10-23 12:35:00,50.0,50.05,49.96,49.97,23779.724655819777,28.1122,28.1403,28.0897,28.0953,23779.7247
2012-10-23 12:40:00,49.96,50.01,49.95,49.99,27812.54345709916,28.0897,28.1178,28.0841,28.1066,27812.5435
2012-10-23 12:45:00,50.0,50.02,49.96,50.01,11820.33096926714,28.1122,28.1235,28.0897,28.1178,11820.331
2012-10-23 12:50:00,50.01,50.01,49.94,49.97,10846.89194826867,28.1178,28.1178,28.0785,28.0953,10846.8919
2012-10-23 12:55:00,49.96,50.01,49.96,49.99,18356.27868168544,28.0897,28.1178,28.0897,28.1066,18356.2787
2012-10-23 13:00:00,50.02,50.16,49.94,50.12,118759.56056181338,28.1235,28.2022,28.0785,28.1797,118759.5606
2012-10-23 13:05:00,50.12,50.34,50.08,50.11,401056.8766513698,28.1797,28.3034,28.1572,28.1741,401056.8767
2012-10-23 13:10:00,50.11,50.11,49.82,50.05,389236.5456821027,28.1741,28.1741,28.011,28.1403,389236.5457
2012-10-23 13:15:00,50.03,50.17,50.01,50.16,132665.83229036297,28.1291,28.2078,28.1178,28.2022,132665.8323
2012-10-23 13:20:00,50.16,50.19,50.13,50.15,27812.54345709916,28.2022,28.219,28.1853,28.1965,27812.5435
2012-10-23 13:25:00,50.15,50.17,50.13,50.13,10012.515644555697,28.1965,28.2078,28.1853,28.1853,10012.5156
2012-10-23 13:30:00,50.13,50.17,50.13,50.15,13210.958142122096,28.1853,28.2078,28.1853,28.1965,13210.9581
2012-10-23 13:35:00,50.16,50.17,50.14,50.14,9595.327492699207,28.2022,28.2078,28.1909,28.1909,9595.3275
2012-10-23 13:40:00,50.14,50.14,50.07,50.07,21415.658461966348,28.1909,28.1909,28.1516,28.1516,21415.6585
2012-10-23 13:45:00,50.07,50.08,50.03,50.06,14740.648032262552,28.1516,28.1572,28.1291,28.1459,14740.648
2012-10-23 13:50:00,50.06,50.14,50.04,50.12,20164.09400639689,28.1459,28.1909,28.1347,28.1797,20164.094
2012-10-23 13:55:00,50.11,50.19,50.1,50.18,30871.923237380062,28.1741,28.219,28.1684,28.2134,30871.9232
2012-10-23 14:00:00,50.17,50.2,50.16,50.17,37268.80823251286,28.2078,28.2247,28.2022,28.2078,37268.8082
2012-10-23 14:05:00,50.18,50.22,50.16,50.18,37546.93366708386,28.2134,28.2359,28.2022,28.2134,37546.9337
2012-10-23 14:10:00,50.19,50.22,50.1,50.14,38242.24725351133,28.219,28.2359,28.1684,28.1909,38242.2473
2012-10-23 14:15:00,50.13,50.16,50.12,50.14,20442.21944096788,28.1853,28.2022,28.1797,28.1909,20442.2194
2012-10-23 14:20:00,50.13,50.18,50.11,50.18,26143.790849673205,28.1853,28.2134,28.1741,28.2134,26143.7908
2012-10-23 14:25:00,50.18,50.19,50.14,50.16,33514.114865804484,28.2134,28.219,28.1909,28.2022,33514.1149
2012-10-23 14:30:00,50.17,50.19,50.16,50.19,63273.536364900574,28.2078,28.219,28.2022,28.219,63273.5364
2012-10-23 14:35:00,50.19,50.25,50.19,50.24,25448.477263245724,28.219,28.2528,28.219,28.2471,25448.4773
2012-10-23 14:40:00,50.24,50.33,50.24,50.32,46307.88485607009,28.2471,28.2977,28.2471,28.2921,46307.8849
2012-10-23 14:45:00,50.32,50.42,50.29,50.41,71339.17396745933,28.2921,28.3483,28.2753,28.3427,71339.174
2012-10-23 14:50:00,50.4,50.42,50.38,50.38,80517.31330830205,28.3371,28.3483,28.3259,28.3259,80517.3133
2012-10-23 14:55:00,50.38,50.44,50.37,50.41,46168.8221387846,28.3259,28.3596,28.3202,28.3427,46168.8221
2012-10-23 15:00:00,50.41,50.47,50.41,50.47,79265.74885273259,28.3427,28.3765,28.3427,28.3765,79265.7489
2012-10-23 15:05:00,50.47,50.49,50.45,50.48,67584.48060075095,28.3765,28.3877,28.3652,28.3821,67584.4806
2012-10-23 15:10:00,50.47,50.48,50.38,50.39,60631.34473647615,28.3765,28.3821,28.3259,28.3315,60631.3447
2012-10-23 15:15:00,50.39,50.47,50.39,50.44,93172.02058128217,28.3315,28.3765,28.3315,28.3596,93172.0206
2012-10-23 15:20:00,50.45,50.5,50.42,50.49,51036.01724377695,28.3652,28.3933,28.3483,28.3877,51036.0172
2012-10-23 15:25:00,50.48,50.49,50.42,50.44,64525.100820470034,28.3821,28.3877,28.3483,28.3596,64525.1008
2012-10-23 15:30:00,50.44,50.47,50.36,50.4,94701.71047142262,28.3596,28.3765,28.3146,28.3371,94701.7105
2012-10-23 15:35:00,50.41,50.43,50.34,50.36,88861.0763454318,28.3427,28.354,28.3034,28.3146,88861.0763
2012-10-23 15:40:00,50.35,50.39,50.34,50.35,69253.2332081769,28.309,28.3315,28.3034,28.309,69253.2332
2012-10-23 15:45:00,50.34,50.38,50.34,50.34,77179.80809345015,28.3034,28.3259,28.3034,28.3034,77179.8081
2012-10-23 15:50:00,50.34,50.42,50.34,50.36,83993.88124043944,28.3034,28.3483,28.3034,28.3146,83993.8812
2012-10-23 15:55:00,50.37,50.39,50.34,50.36,116951.74523710196,28.3202,28.3315,28.3034,28.3146,116951.7452
2012-10-24 09:30:00,50.63,50.73,50.52,50.6,90251.70351828675,28.4664,28.5226,28.4046,28.4496,90251.7035
2012-10-24 09:35:00,50.59,50.69,50.57,50.65,69253.2332081769,28.4439,28.5002,28.4327,28.4777,69253.2332
2012-10-24 09:40:00,50.63,50.7,50.6,50.7,50618.82909192046,28.4664,28.5058,28.4496,28.5058,50618.8291
2012-10-24 09:45:00,50.7,50.75,50.68,50.75,48115.70018078154,28.5058,28.5339,28.4945,28.5339,48115.7002
2012-10-24 09:50:00,50.73,50.75,50.68,50.75,36434.431928799895,28.5226,28.5339,28.4945,28.5339,36434.4319
2012-10-24 09:55:00,50.75,50.85,50.67,50.8,130440.82881379504,28.5339,28.5901,28.4889,28.562,130440.8288
2012-10-24 10:00:00,50.75,50.77,50.51,50.55,77318.87081073565,28.5339,28.5451,28.399,28.4214,77318.8708
2012-10-24 10:05:00,50.53,50.56,50.44,50.47,55903.2123487693,28.4102,28.4271,28.3596,28.3765,55903.2123
2012-10-24 10:10:00,50.47,50.56,50.44,50.49,40467.25073007927,28.3765,28.4271,28.3596,28.3877,40467.2507
2012-10-24 10:15:00,50.5,50.57,50.46,50.55,39910.999860937285,28.3933,28.4327,28.3708,28.4214,39910.9999
2012-10-24 10:20:00,50.55,50.57,50.21,50.26,99707.96829370048,28.4214,28.4327,28.2303,28.2584,99707.9683
2012-10-24 10:25:00,50.27,50.28,50.11,50.19,112501.73828396609,28.264,28.2696,28.1741,28.219,112501.7383
2012-10-24 10:30:00,50.19,50.43,50.15,50.41,96092.33764427758,28.219,28.354,28.1965,28.3427,96092.3376
2012-10-24 10:35:00,50.43,50.47,50.32,50.4,57293.83952162426,28.354,28.3765,28.2921,28.3371,57293.8395
2012-10-24 10:40:00,50.41,50.52,50.39,50.52,89834.51536643026,28.3427,28.4046,28.3315,28.4046,89834.5154
2012-10-24 10:45:00,50.52,50.57,50.52,50.56,38381.30997079684,28.4046,28.4327,28.4046,28.4271,38381.31
2012-10-24 10:50:00,50.57,50.57,50.52,50.56,24057.85009039077,28.4327,28.4327,28.4046,28.4271,24057.8501
2012-10-24 10:55:00,50.55,50.58,50.54,50.56,47559.44931163955,28.4214,28.4383,28.4158,28.4271,47559.4493
2012-10-24 11:00:00,50.55,50.59,50.52,50.56,44917.25768321513,28.4214,28.4439,28.4046,28.4271,44917.2577
2012-10-24 11:05:00,50.56,50.58,50.42,50.42,48254.76289806704,28.4271,28.4383,28.3483,28.3483,48254.7629
2012-10-24 11:10:00,50.42,50.47,50.41,50.42,16270.337922403003,28.3483,28.3765,28.3427,28.3483,16270.3379
2012-10-24 11:15:00,50.42,50.47,50.42,50.43,21415.658461966348,28.3483,28.3765,28.3483,28.354,21415.6585
2012-10-24 11:20:00,50.43,50.5,50.42,50.47,15296.898901404536,28.354,28.3933,28.3483,28.3765,15296.8989
2012-10-24 11:25:00,50.48,50.5,50.44,50.5,24753.163676818247,28.3821,28.3933,28.3596,28.3933,24753.1637
2012-10-24 11:30:00,50.5,50.57,50.5,50.52,22667.22291753581,28.3933,28.4327,28.3933,28.4046,22667.2229
2012-10-24 11:35:00,50.52,50.54,50.5,50.51,23918.78737310527,28.4046,28.4158,28.3933,28.399,23918.7874
2012-10-24 11:40:00,50.52,50.56,50.51,50.53,22667.22291753581,28.4046,28.4271,28.399,28.4102,22667.2229
2012-10-24 11:45:00,50.52,50.53,50.44,50.47,16965.651508830484,28.4046,28.4102,28.3596,28.3765,16965.6515
2012-10-24 11:50:00,50.47,50.52,50.47,50.52,23223.4737866778,28.3765,28.4046,28.3765,28.4046,23223.4738
2012-10-24 11:55:00,50.52,50.54,50.47,50.5,25170.35182867473,28.4046,28.4158,28.3765,28.3933,25170.3518
2012-10-24 12:00:00,50.5,50.5,50.46,50.48,30315.67236823808,28.3933,28.3933,28.3708,28.3821,30315.6724
2012-10-24 12:05:00,50.49,50.51,50.47,50.48,14184.397163120568,28.3877,28.399,28.3765,28.3821,14184.3972
2012-10-24 12:10:00,50.49,50.52,50.46,50.52,49228.20191906551,28.3877,28.4046,28.3708,28.4046,49228.2019
2012-10-24 12:15:00,50.52,50.52,50.48,50.52,20303.156723682383,28.4046,28.4046,28.3821,28.4046,20303.1567
2012-10-24 12:20:00,50.52,50.52,50.48,50.52,26004.72813238771,28.4046,28.4046,28.3821,28.4046,26004.7281
2012-10-24 12:25:00,50.52,50.56,50.48,50.53,53261.02072034488,28.4046,28.4271,28.3821,28.4102,53261.0207
2012-10-24 12:30:00,50.53,50.6,50.52,50.59,33653.17758308998,28.4102,28.4496,28.4046,28.4439,33653.1776
2012-10-24 12:35:00,50.6,50.63,50.59,50.62,35043.80475594493,28.4496,28.4664,28.4439,28.4608,35043.8048
2012-10-24 12:40:00,50.62,50.7,50.62,50.67,26004.72813238771,28.4608,28.5058,28.4608,28.4889,26004.7281
2012-10-24 12:45:00,50.67,50.71,50.65,50.71,24614.100959532752,28.4889,28.5114,28.4777,28.5114,24614.101
2012-10-24 12:50:00,50.7,50.73,50.65,50.68,82603.2540675845,28.5058,28.5226,28.4777,28.4945,82603.2541
2012-10-24 12:55:00,50.68,50.71,50.65,50.7,23362.53650396329,28.4945,28.5114,28.4777,28.5058,23362.5365
2012-10-24 13:00:00,50.7,50.73,50.7,50.71,24753.163676818247,28.5058,28.5226,28.5058,28.5114,24753.1637
2012-10-24 13:05:00,50.71,50.74,50.67,50.67,20303.156723682383,28.5114,28.5283,28.4889,28.4889,20303.1567
2012-10-24 13:10:00,50.67,50.7,50.62,50.62,60631.34473647615,28.4889,28.5058,28.4608,28.4608,60631.3447
2012-10-24 13:15:00,50.61,50.63,50.55,50.6,59240.7175636212,28.4552,28.4664,28.4214,28.4496,59240.7176
2012-10-24 13:20:00,50.58,50.6,50.56,50.57,10290.641079126686,28.4383,28.4496,28.4271,28.4327,10290.6411
2012-10-24 13:25:00,50.57,50.61,50.57,50.58,13906.271728549576,28.4327,28.4552,28.4327,28.4383,13906.2717
2012-10-24 13:30:00,50.57,50.58,50.51,50.54,18356.27868168544,28.4327,28.4383,28.399,28.4158,18356.2787
2012-10-24 13:35:00,50.52,50.55,50.5,50.51,18634.40411625643,28.4046,28.4214,28.3933,28.399,18634.4041
2012-10-24 13:40:00,50.51,50.53,50.5,50.5,15714.087053261022,28.399,28.4102,28.3933,28.3933,15714.0871
2012-10-24 13:45:00,50.49,50.52,50.48,50.48,13628.146293978583,28.3877,28.4046,28.3821,28.3821,13628.1463
2012-10-24 13:50:00,50.49,50.51,50.45,50.5,24753.163676818247,28.3877,28.399,28.3652,28.3933,24753.1637
2012-10-24 13:55:00,50.5,50.52,50.49,50.5,13210.958142122096,28.3933,28.4046,28.3877,28.3933,13210.9581
2012-10-24 14:00:00,50.51,50.52,50.49,50.52,18912.529550827425,28.399,28.4046,28.3877,28.4046,18912.5296
2012-10-24 14:05:00,50.52,50.53,50.5,50.52,27117.22987067168,28.4046,28.4102,28.3933,28.4046,27117.2299
2012-10-24 14:10:00,50.52,50.56,50.5,50.53,31150.04867195105,28.4046,28.4271,28.3933,28.4102,31150.0487
2012-10-24 14:15:00,50.55,50.55,50.39,50.51,51453.20539563344,28.4214,28.4214,28.3315,28.399,51453.2054
2012-10-24 14:20:00,50.52,50.56,50.47,50.5,35043.80475594493,28.4046,28.4271,28.3765,28.3933,35043.8048
2012-10-24 14:25:00,50.51,50.61,50.51,50.58,41440.68975107774,28.399,28.4552,28.399,28.4383,41440.6898
2012-10-24 14:30:00,50.58,50.6,50.51,50.52,34348.49116951745,28.4383,28.4496,28.399,28.4046,34348.4912
2012-10-24 14:35:00,50.53,50.58,50.52,50.53,25309.41454596023,28.4102,28.4383,28.4046,28.4102,25309.4145
2012-10-24 14:40:00,50.54,50.58,50.5,50.56,31845.362258378533,28.4158,28.4383,28.3933,28.4271,31845.3623
2012-10-24 14:45:00,50.56,50.6,50.52,50.57,44361.00681407315,28.4271,28.4496,28.4046,28.4327,44361.0068
2012-10-24 14:50:00,50.57,50.6,50.49,50.5,62717.2854957586,28.4327,28.4496,28.3877,28.3933,62717.2855
2012-10-24 14:55:00,50.5,50.52,50.45,50.46,47420.38659435406,28.3933,28.4046,28.3652,28.3708,47420.3866
2012-10-24 15:00:00,50.45,50.51,50.38,50.42,53678.208872201365,28.3652,28.399,28.3259,28.3483,53678.2089
2012-10-24 15:05:00,50.41,50.42,50.32,50.4,58406.34125990822,28.3427,28.3483,28.2921,28.3371,58406.3413
2012-10-24 15:10:00,50.4,50.43,50.34,50.38,41996.94062021972,28.3371,28.354,28.3034,28.3259,41996.9406
2012-10-24 15:15:00,50.37,50.38,50.31,50.34,44221.94409678766,28.3202,28.3259,28.2865,28.3034,44221.9441
2012-10-24 15:20:00,50.34,50.39,50.3,50.37,66889.16701432347,28.3034,28.3315,28.2809,28.3202,66889.167
2012-10-24 15:25:00,50.37,50.44,50.34,50.43,51453.20539563344,28.3202,28.3596,28.3034,28.354,51453.2054
2012-10-24 15:30:00,50.42,50.44,50.36,50.38,55346.96147962732,28.3483,28.3596,28.3146,28.3259,55346.9615
2012-10-24 15:35:00,50.39,50.41,50.28,50.28,75928.24363788069,28.3315,28.3427,28.2696,28.2696,75928.2436
2012-10-24 15:40:00,50.29,50.32,50.25,50.31,55764.1496314838,28.2753,28.2921,28.2528,28.2865,55764.1496
2012-10-24 15:45:00,50.3,50.31,50.23,50.25,95814.2122097066,28.2809,28.2865,28.2415,28.2528,95814.2122
2012-10-24 15:50:00,50.24,50.28,50.21,50.25,126825.19816437214,28.2471,28.2696,28.2303,28.2528,126825.1982
2012-10-24 15:55:00,50.24,50.32,50.21,50.29,202753.44180225284,28.2471,28.2921,28.2303,28.2753,202753.4418
2012-10-25 09:30:00,50.53,50.84,50.53,50.84,81907.94048115701,28.4102,28.5845,28.4102,28.5845,81907.9405
2012-10-25 09:35:00,50.84,50.95,50.77,50.86,35182.86747323043,28.5845,28.6463,28.5451,28.5957,35182.8675
2012-10-25 09:40:00,50.86,50.93,50.82,50.93,42136.003337505215,28.5957,28.6351,28.5732,28.6351,42136.0033
2012-10-25 09:45:00,50.94,50.96,50.8,50.82,34209.42845223196,28.6407,28.652,28.562,28.5732,34209.4285
2012-10-25 09:50:00,50.82,50.86,50.72,50.75,52565.7071339174,28.5732,28.5957,28.517,28.5339,52565.7071
2012-10-25 09:55:00,50.76,50.82,50.73,50.8,42553.19148936171,28.5395,28.5732,28.5226,28.562,42553.1915
2012-10-25 10:00:00,50.8,50.81,50.62,50.68,42692.2542066472,28.562,28.5676,28.4608,28.4945,42692.2542
2012-10-25 10:05:00,50.67,50.77,50.65,50.74,44917.25768321513,28.4889,28.5451,28.4777,28.5283,44917.2577
2012-10-25 10:10:00,50.74,50.78,50.68,50.7,74815.74189959673,28.5283,28.5508,28.4945,28.5058,74815.7419
2012-10-25 10:15:00,50.7,50.77,50.68,50.73,31150.04867195105,28.5058,28.5451,28.4945,28.5226,31150.0487
2012-10-25 10:20:00,50.74,50.75,50.67,50.68,51036.01724377695,28.5283,28.5339,28.4889,28.4945,51036.0172
2012-10-25 10:25:00,50.69,50.69,50.52,50.55,41162.564316506745,28.5002,28.5002,28.4046,28.4214,41162.5643
2012-10-25 10:30:00,50.55,50.55,50.44,50.44,33653.17758308998,28.4214,28.4214,28.3596,28.3596,33653.1776
2012-10-25 10:35:00,50.44,50.44,50.34,50.34,50340.70365734947,28.3596,28.3596,28.3034,28.3034,50340.7037
2012-10-25 10:40:00,50.34,50.34,50.22,50.27,104714.22611597832,28.3034,28.3034,28.2359,28.264,104714.2261
2012-10-25 10:45:00,50.27,50.36,50.26,50.33,280072.31261298846,28.264,28.3146,28.2584,28.2977,280072.3126
2012-10-25 10:50:00,50.33,50.37,50.29,50.36,69948.54679460438,28.2977,28.3202,28.2753,28.3146,69948.5468
2012-10-25 10:55:00,50.35,50.45,50.34,50.45,30037.546933667087,28.309,28.3652,28.3034,28.3652,30037.5469
2012-10-25 11:00:00,50.44,50.5,50.39,50.4,49089.13920178001,28.3596,28.3933,28.3315,28.3371,49089.1392
2012-10-25 11:05:00,50.4,50.5,50.38,50.5,32679.738562091505,28.3371,28.3933,28.3259,28.3933,32679.7386
2012-10-25 11:10:00,50.5,50.57,50.5,50.57,19746.9058545404,28.3933,28.4327,28.3933,28.4327,19746.9059
2012-10-25 11:15:00,50.57,50.64,50.57,50.64,20998.47031010986,28.4327,28.472,28.4327,28.472,20998.4703
2012-10-25 11:20:00,50.64,50.7,50.62,50.66,63968.849951328055,28.472,28.5058,28.4608,28.4833,63968.85
2012-10-25 11:25:00,50.67,50.67,50.51,50.53,41440.68975107774,28.4889,28.4889,28.399,28.4102,41440.6898
2012-10-25 11:30:00,50.53,50.55,50.47,50.49,20303.156723682383,28.4102,28.4214,28.3765,28.3877,20303.1567
2012-10-25 11:35:00,50.48,50.51,50.42,50.44,27812.54345709916,28.3821,28.399,28.3483,28.3596,27812.5435
2012-10-25 11:40:00,50.44,50.46,50.41,50.46,24475.03824224725,28.3596,28.3708,28.3427,28.3708,24475.0382
2012-10-25 11:45:00,50.47,50.48,50.39,50.39,10846.89194826867,28.3765,28.3821,28.3315,28.3315,10846.8919
2012-10-25 11:50:00,50.39,50.42,50.32,50.39,17521.902377972467,28.3315,28.3483,28.2921,28.3315,17521.9024
2012-10-25 11:55:00,50.39,50.47,50.37,50.46,19607.843137254906,28.3315,28.3765,28.3202,28.3708,19607.8431
2012-10-25 12:00:00,50.46,50.5,50.44,50.48,30593.79780280907,28.3708,28.3933,28.3596,28.3821,30593.7978
2012-10-25 12:05:00,50.48,50.51,50.45,50.51,12793.769990265611,28.3821,28.399,28.3652,28.399,12793.77
2012-10-25 12:10:00,50.52,50.52,50.46,50.47,10290.641079126686,28.4046,28.4046,28.3708,28.3765,10290.6411
2012-10-25 12:15:00,50.47,50.49,50.44,50.47,15853.149770546515,28.3765,28.3877,28.3596,28.3765,15853.1498
2012-10-25 12:20:00,50.47,50.47,50.44,50.44,18356.27868168544,28.3765,28.3765,28.3596,28.3596,18356.2787
2012-10-25 12:25:00,50.44,50.47,50.42,50.42,32679.738562091505,28.3596,28.3765,28.3483,28.3483,32679.7386
2012-10-25 12:30:00,50.41,50.42,50.32,50.37,51036.01724377695,28.3427,28.3483,28.2921,28.3202,51036.0172
2012-10-25 12:35:00,50.36,50.39,50.35,50.39,10429.703796412185,28.3146,28.3315,28.309,28.3315,10429.7038
2012-10-25 12:40:00,50.38,50.4,50.35,50.36,15853.149770546515,28.3259,28.3371,28.309,28.3146,15853.1498
2012-10-25 12:45:00,50.37,50.42,50.34,50.42,17104.71422611598,28.3202,28.3483,28.3034,28.3483,17104.7142
2012-10-25 12:50:00,50.45,50.47,50.42,50.44,9039.076623557225,28.3652,28.3765,28.3483,28.3596,9039.0766
2012-10-25 12:55:00,50.44,50.57,50.44,50.56,93032.95786399666,28.3596,28.4327,28.3596,28.4271,93032.9579
2012-10-25 13:00:00,50.57,50.58,50.52,50.52,18773.46683354193,28.4327,28.4383,28.4046,28.4046,18773.4668
2012-10-25 13:05:00,50.55,50.58,50.52,50.55,34765.679321373944,28.4214,28.4383,28.4046,28.4214,34765.6793
2012-10-25 13:10:00,50.52,50.55,50.5,50.51,38520.37268808233,28.4046,28.4214,28.3933,28.399,38520.3727
2012-10-25 13:15:00,50.52,50.56,50.5,50.52,27812.54345709916,28.4046,28.4271,28.3933,28.4046,27812.5435
2012-10-25 13:20:00,50.51,50.55,50.5,50.54,31567.23682380754,28.399,28.4214,28.3933,28.4158,31567.2368
2012-10-25 13:25:00,50.54,50.57,50.51,50.56,24057.85009039077,28.4158,28.4327,28.399,28.4271,24057.8501
2012-10-25 13:30:00,50.55,50.56,50.44,50.44,18773.46683354193,28.4214,28.4271,28.3596,28.3596,18773.4668
2012-10-25 13:35:00,50.44,50.52,50.44,50.5,19190.65498539841,28.3596,28.4046,28.3596,28.3933,19190.655
2012-10-25 13:40:00,50.5,50.56,50.49,50.55,8900.01390627173,28.3933,28.4271,28.3877,28.4214,8900.0139
2012-10-25 13:45:00,50.54,50.59,50.52,50.56,32262.550410235017,28.4158,28.4439,28.4046,28.4271,32262.5504
2012-10-25 13:50:00,50.56,50.58,50.54,50.57,21276.595744680853,28.4271,28.4383,28.4158,28.4327,21276.5957
2012-10-25 13:55:00,50.57,50.57,50.52,50.56,18912.529550827425,28.4327,28.4327,28.4046,28.4271,18912.5296
2012-10-25 14:00:00,50.57,50.58,50.5,50.55,15575.024335975526,28.4327,28.4383,28.3933,28.4214,15575.0243
2012-10-25 14:05:00,50.55,50.55,50.52,50.52,12932.832707551106,28.4214,28.4214,28.4046,28.4046,12932.8327
2012-10-25 14:10:00,50.52,50.54,50.5,50.51,17104.71422611598,28.4046,28.4158,28.3933,28.399,17104.7142
2012-10-25 14:15:00,50.51,50.53,50.48,50.52,14740.648032262552,28.399,28.4102,28.3821,28.4046,14740.648
2012-10-25 14:20:00,50.52,50.54,50.5,50.54,11403.142817410651,28.4046,28.4158,28.3933,28.4158,11403.1428
2012-10-25 14:25:00,50.54,50.56,50.51,50.54,12932.832707551106,28.4158,28.4271,28.399,28.4158,12932.8327
2012-10-25 14:30:00,50.54,50.57,50.52,50.54,17660.96509525796,28.4158,28.4327,28.4046,28.4158,17660.9651
2012-10-25 14:35:00,50.55,50.55,50.52,50.54,17800.02781254346,28.4214,28.4214,28.4046,28.4158,17800.0278
2012-10-25 14:40:00,50.53,50.58,50.53,50.58,18912.529550827425,28.4102,28.4383,28.4102,28.4383,18912.5296
2012-10-25 14:45:00,50.58,50.6,50.57,50.6,27951.60617438465,28.4383,28.4496,28.4327,28.4496,27951.6062
2012-10-25 14:50:00,50.6,50.6,50.55,50.57,59936.03115004868,28.4496,28.4496,28.4214,28.4327,59936.0312
2012-10-25 14:55:00,50.57,50.57,50.5,50.53,42692.2542066472,28.4327,28.4327,28.3933,28.4102,42692.2542
2012-10-25 15:00:00,50.53,50.55,50.5,50.53,54234.45974134335,28.4102,28.4214,28.3933,28.4102,54234.4597
2012-10-25 15:05:00,50.53,50.54,50.45,50.45,28646.91976081213,28.4102,28.4158,28.3652,28.3652,28646.9198
2012-10-25 15:10:00,50.47,50.5,50.46,50.5,58545.40397719372,28.3765,28.3933,28.3708,28.3933,58545.404
2012-10-25 15:15:00,50.49,50.51,50.47,50.49,48671.95104992352,28.3877,28.399,28.3765,28.3877,48671.951
2012-10-25 15:20:00,50.5,50.5,50.45,50.47,51453.20539563344,28.3933,28.3933,28.3652,28.3765,51453.2054
2012-10-25 15:25:00,50.47,50.51,50.46,50.5,43943.81866221666,28.3765,28.399,28.3708,28.3933,43943.8187
2012-10-25 15:30:00,50.5,50.53,50.46,50.51,61048.53288833264,28.3933,28.4102,28.3708,28.399,61048.5329
2012-10-25 15:35:00,50.51,50.51,50.43,50.48,60631.34473647615,28.399,28.399,28.354,28.3821,60631.3447
2012-10-25 15:40:00,50.47,50.49,50.41,50.43,126547.07272980116,28.3765,28.3877,28.3427,28.354,126547.0727
2012-10-25 15:45:00,50.43,50.46,50.38,50.38,105131.4142678348,28.354,28.3708,28.3259,28.3259,105131.4143
2012-10-25 15:50:00,50.37,50.45,50.37,50.42,74954.80461688222,28.3202,28.3652,28.3202,28.3483,74954.8046
2012-10-25 15:55:00,50.42,50.5,50.42,50.48,112918.92643582256,28.3483,28.3933,28.3483,28.3821,112918.9264
2012-10-26 09:30:00,50.29,50.38,50.27,50.32,92615.7697121402,28.2753,28.3259,28.264,28.2921,92615.7697
2012-10-26 09:35:00,50.28,50.3,50.19,50.2,30037.546933667087,28.2696,28.2809,28.219,28.2247,30037.5469
2012-10-26 09:40:00,50.19,50.27,50.19,50.24,26700.041718815188,28.219,28.264,28.219,28.2471,26700.0417
2012-10-26 09:45:00,50.23,50.29,50.22,50.29,37268.80823251286,28.2415,28.2753,28.2359,28.2753,37268.8082
2012-10-26 09:50:00,50.29,50.29,50.09,50.09,17104.71422611598,28.2753,28.2753,28.1628,28.1628,17104.7142
2012-10-26 09:55:00,50.07,50.1,49.99,50.02,38798.49812265332,28.1516,28.1684,28.1066,28.1235,38798.4981
2012-10-26 10:00:00,50.02,50.13,49.98,50.07,27673.48073981365,28.1235,28.1853,28.101,28.1516,27673.4807
2012-10-26 10:05:00,50.09,50.19,50.07,50.14,24892.22639410374,28.1628,28.219,28.1516,28.1909,24892.2264
2012-10-26 10:10:00,50.15,50.23,50.12,50.23,21971.90933110833,28.1965,28.2415,28.1797,28.2415,21971.9093
2012-10-26 10:15:00,50.24,50.27,50.21,50.24,27812.54345709916,28.2471,28.264,28.2303,28.2471,27812.5435
2012-10-26 10:20:00,50.24,50.27,50.21,50.22,22667.22291753581,28.2471,28.264,28.2303,28.2359,22667.2229
2012-10-26 10:25:00,50.21,50.21,50.11,50.12,22945.3483521068,28.2303,28.2303,28.1741,28.1797,22945.3484
2012-10-26 10:30:00,50.1,50.17,50.1,50.12,18078.15324711445,28.1684,28.2078,28.1684,28.1797,18078.1532
2012-10-26 10:35:00,50.14,50.2,50.11,50.2,14323.459880406064,28.1909,28.2247,28.1741,28.2247,14323.4599
2012-10-26 10:40:00,50.21,50.22,50.18,50.2,22110.97204839383,28.2303,28.2359,28.2134,28.2247,22110.972
2012-10-26 10:45:00,50.22,50.22,50.05,50.09,40467.25073007927,28.2359,28.2359,28.1403,28.1628,40467.2507
2012-10-26 10:50:00,50.11,50.11,49.98,50.01,24753.163676818247,28.1741,28.1741,28.101,28.1178,24753.1637
2012-10-26 10:55:00,50.02,50.03,49.96,49.96,28646.91976081213,28.1235,28.1291,28.0897,28.0897,28646.9198
2012-10-26 11:00:00,49.96,49.98,49.93,49.96,19607.843137254906,28.0897,28.101,28.0728,28.0897,19607.8431
2012-10-26 11:05:00,49.97,50.05,49.97,50.01,14879.710749548049,28.0953,28.1403,28.0953,28.1178,14879.7107
2012-10-26 11:10:00,50.02,50.03,49.96,49.99,24057.85009039077,28.1235,28.1291,28.0897,28.1066,24057.8501
2012-10-26 11:15:00,49.99,50.1,49.99,50.08,15575.024335975526,28.1066,28.1684,28.1066,28.1572,15575.0243
2012-10-26 11:20:00,50.08,50.09,50.03,50.03,35182.86747323043,28.1572,28.1628,28.1291,28.1291,35182.8675
2012-10-26 11:25:00,50.03,50.16,50.03,50.16,17243.776943401477,28.1291,28.2022,28.1291,28.2022,17243.7769
2012-10-26 11:30:00,50.15,50.21,50.15,50.18,17243.776943401477,28.1965,28.2303,28.1965,28.2134,17243.7769
2012-10-26 11:35:00,50.19,50.19,50.14,50.18,17382.839660686972,28.219,28.219,28.1909,28.2134,17382.8397
2012-10-26 11:40:00,50.19,50.2,50.14,50.15,26421.916284244195,28.219,28.2247,28.1909,28.1965,26421.9163
2012-10-26 11:45:00,50.14,50.16,50.1,50.11,19329.71770268392,28.1909,28.2022,28.1684,28.1741,19329.7177
2012-10-26 11:50:00,50.1,50.1,50.05,50.08,13210.958142122096,28.1684,28.1684,28.1403,28.1572,13210.9581
2012-10-26 11:55:00,50.09,50.14,50.08,50.14,27673.48073981365,28.1628,28.1909,28.1572,28.1909,27673.4807
2012-10-26 12:00:00,50.13,50.13,50.03,50.09,19468.780419969407,28.1853,28.1853,28.1291,28.1628,19468.7804
2012-10-26 12:05:00,50.08,50.08,49.98,50.06,21137.53302739536,28.1572,28.1572,28.101,28.1459,21137.533
2012-10-26 12:10:00,50.06,50.11,50.06,50.09,10290.641079126686,28.1459,28.1741,28.1459,28.1628,10290.6411
2012-10-26 12:15:00,50.08,50.1,50.04,50.04,12932.832707551106,28.1572,28.1684,28.1347,28.1347,12932.8327
2012-10-26 12:20:00,50.04,50.06,50.03,50.05,14601.585314977056,28.1347,28.1459,28.1291,28.1403,14601.5853
2012-10-26 12:25:00,50.06,50.11,50.06,50.11,13628.146293978583,28.1459,28.1741,28.1459,28.1741,13628.1463
2012-10-26 12:30:00,50.11,50.11,50.04,50.06,11264.080100125157,28.1741,28.1741,28.1347,28.1459,11264.0801
2012-10-26 12:35:00,50.06,50.1,50.01,50.03,12932.832707551106,28.1459,28.1684,28.1178,28.1291,12932.8327
2012-10-26 12:40:00,50.03,50.11,50.03,50.03,16965.651508830484,28.1291,28.1741,28.1291,28.1291,16965.6515
2012-10-26 12:45:00,50.04,50.06,50.02,50.03,13210.958142122096,28.1347,28.1459,28.1235,28.1291,13210.9581
2012-10-26 12:50:00,50.06,50.07,50.03,50.07,6953.135864274788,28.1459,28.1516,28.1291,28.1516,6953.1359
2012-10-26 12:55:00,50.06,50.12,50.06,50.11,9595.327492699207,28.1459,28.1797,28.1459,28.1741,9595.3275
2012-10-26 13:00:00,50.13,50.13,50.06,50.09,8760.951188986233,28.1853,28.1853,28.1459,28.1628,8760.9512
2012-10-26 13:05:00,50.09,50.12,50.06,50.09,15018.773466833543,28.1628,28.1797,28.1459,28.1628,15018.7735
2012-10-26 13:10:00,50.1,50.16,50.08,50.14,97204.83938256156,28.1684,28.2022,28.1572,28.1909,97204.8394
2012-10-26 13:15:00,50.14,50.16,50.13,50.14,29481.296064525104,28.1909,28.2022,28.1853,28.1909,29481.2961
2012-10-26 13:20:00,50.13,50.14,50.1,50.14,12376.581838409124,28.1853,28.1909,28.1684,28.1909,12376.5818
2012-10-26 13:25:00,50.11,50.19,50.11,50.18,50062.57822277848,28.1741,28.219,28.1741,28.2134,50062.5782
2012-10-26 13:30:00,50.19,50.31,50.16,50.29,22806.285634821303,28.219,28.2865,28.2022,28.2753,22806.2856
2012-10-26 13:35:00,50.29,50.35,50.27,50.31,24475.03824224725,28.2753,28.309,28.264,28.2865,24475.0382
2012-10-26 13:40:00,50.32,50.34,50.29,50.33,25170.35182867473,28.2921,28.3034,28.2753,28.2977,25170.3518
2012-10-26 13:45:00,50.32,50.36,50.3,50.34,15575.024335975526,28.2921,28.3146,28.2809,28.3034,15575.0243
2012-10-26 13:50:00,50.34,50.34,50.31,50.34,25170.35182867473,28.3034,28.3034,28.2865,28.3034,25170.3518
2012-10-26 13:55:00,50.34,50.37,50.31,50.34,48115.70018078154,28.3034,28.3202,28.2865,28.3034,48115.7002
2012-10-26 14:00:00,50.34,50.35,50.31,50.33,17243.776943401477,28.3034,28.309,28.2865,28.2977,17243.7769
2012-10-26 14:05:00,50.33,50.37,50.33,50.35,41718.81518564873,28.2977,28.3202,28.2977,28.309,41718.8152
2012-10-26 14:10:00,50.34,50.36,50.31,50.32,26282.8535669587,28.3034,28.3146,28.2865,28.2921,26282.8536
2012-10-26 14:15:00,50.32,50.35,50.31,50.34,21276.595744680853,28.2921,28.309,28.2865,28.3034,21276.5957
2012-10-26 14:20:00,50.34,50.35,50.32,50.34,31289.111389236547,28.3034,28.309,28.2921,28.3034,31289.1114
2012-10-26 14:25:00,50.34,50.37,50.33,50.33,63273.536364900574,28.3034,28.3202,28.2977,28.2977,63273.5364
2012-10-26 14:30:00,50.34,50.38,50.34,50.36,129467.38979279656,28.3034,28.3259,28.3034,28.3146,129467.3898
2012-10-26 14:35:00,50.36,50.36,50.31,50.32,50757.891809205954,28.3146,28.3146,28.2865,28.2921,50757.8918
2012-10-26 14:40:00,50.32,50.35,50.3,50.33,30871.923237380062,28.2921,28.309,28.2809,28.2977,30871.9232
2012-10-26 14:45:00,50.32,50.36,50.32,50.33,25587.539980531223,28.2921,28.3146,28.2921,28.2977,25587.54
2012-10-26 14:50:00,50.34,50.36,50.32,50.33,30315.67236823808,28.3034,28.3146,28.2921,28.2977,30315.6724
2012-10-26 14:55:00,50.33,50.34,50.32,50.34,22528.16020025032,28.2977,28.3034,28.2921,28.3034,22528.1602
2012-10-26 15:00:00,50.33,50.36,50.32,50.34,31428.174106522045,28.2977,28.3146,28.2921,28.3034,31428.1741
2012-10-26 15:05:00,50.35,50.36,50.34,50.34,38659.43540536783,28.309,28.3146,28.3034,28.3034,38659.4354
2012-10-26 15:10:00,50.34,50.36,50.32,50.34,85106.38297872341,28.3034,28.3146,28.2921,28.3034,85106.383
2012-10-26 15:15:00,50.34,50.34,50.31,50.32,27951.60617438465,28.3034,28.3034,28.2865,28.2921,27951.6062
2012-10-26 15:20:00,50.31,50.32,50.27,50.28,36295.36921151439,28.2865,28.2921,28.264,28.2696,36295.3692
2012-10-26 15:25:00,50.28,50.32,50.26,50.32,68836.0450563204,28.2696,28.2921,28.2584,28.2921,68836.0451
2012-10-26 15:30:00,50.32,50.36,50.29,50.3,59101.6548463357,28.2921,28.3146,28.2753,28.2809,59101.6548
2012-10-26 15:35:00,50.3,50.3,50.27,50.28,81629.81504658602,28.2809,28.2809,28.264,28.2696,81629.815
2012-10-26 15:40:00,50.27,50.32,50.27,50.31,58962.59212905021,28.264,28.2921,28.264,28.2865,58962.5921
2012-10-26 15:45:00,50.3,50.34,50.27,50.27,103601.72437769437,28.2809,28.3034,28.264,28.264,103601.7244
2012-10-26 15:50:00,50.27,50.32,50.26,50.31,71478.23668474483,28.264,28.2921,28.2584,28.2865,71478.2367
2012-10-26 15:55:00,50.31,50.32,50.26,50.27,161451.81476846058,28.2865,28.2921,28.2584,28.264,161451.8148
2012-10-31 09:30:00,50.8,50.83,50.29,50.62,136420.52565707135,28.562,28.5789,28.2753,28.4608,136420.5257
2012-10-31 09:35:00,50.62,50.74,50.56,50.63,21693.78389653734,28.4608,28.5283,28.4271,28.4664,21693.7839
2012-10-31 09:40:00,50.6,50.7,50.44,50.69,47837.57474621054,28.4496,28.5058,28.3596,28.5002,47837.5747
2012-10-31 09:45:00,50.71,50.81,50.52,50.67,109998.60937282717,28.5114,28.5676,28.4046,28.4889,109998.6094
2012-10-31 09:50:00,50.7,50.73,50.61,50.67,50618.82909192046,28.5058,28.5226,28.4552,28.4889,50618.8291
2012-10-31 09:55:00,50.67,50.72,50.5,50.52,47003.19844249757,28.4889,28.517,28.3933,28.4046,47003.1984
2012-10-31 10:00:00,50.53,50.57,50.47,50.51,53817.27158948686,28.4102,28.4327,28.3765,28.399,53817.2716
2012-10-31 10:05:00,50.53,50.59,50.46,50.49,26978.16715338618,28.4102,28.4439,28.3708,28.3877,26978.1672
2012-10-31 10:10:00,50.5,50.57,50.36,50.39,32540.67584480601,28.3933,28.4327,28.3146,28.3315,32540.6758
2012-10-31 10:15:00,50.39,50.49,50.38,50.41,60214.15658461967,28.3315,28.3877,28.3259,28.3427,60214.1566
2012-10-31 10:20:00,50.39,50.5,50.35,50.45,65081.35168961202,28.3315,28.3933,28.309,28.3652,65081.3517
2012-10-31 10:25:00,50.46,50.52,50.4,50.47,39215.68627450981,28.3708,28.4046,28.3371,28.3765,39215.6863
2012-10-31 10:30:00,50.47,50.5,50.36,50.4,43804.75594493117,28.3765,28.3933,28.3146,28.3371,43804.7559
2012-10-31 10:35:00,50.38,50.47,50.36,50.39,32401.613127520515,28.3259,28.3765,28.3146,28.3315,32401.6131
2012-10-31 10:40:00,50.42,50.45,50.35,50.36,33792.24030037547,28.3483,28.3652,28.309,28.3146,33792.2403
2012-10-31 10:45:00,50.36,50.44,50.32,50.43,19329.71770268392,28.3146,28.3596,28.2921,28.354,19329.7177
2012-10-31 10:50:00,50.41,50.44,50.38,50.39,38381.30997079684,28.3427,28.3596,28.3259,28.3315,38381.31
2012-10-31 10:55:00,50.39,50.42,50.33,50.39,19607.843137254906,28.3315,28.3483,28.2977,28.3315,19607.8431
2012-10-31 11:00:00,50.39,50.39,50.25,50.27,26004.72813238771,28.3315,28.3315,28.2528,28.264,26004.7281
2012-10-31 11:05:00,50.26,50.31,50.21,50.25,24753.163676818247,28.2584,28.2865,28.2303,28.2528,24753.1637
2012-10-31 11:10:00,50.25,50.34,50.24,50.32,29620.3587818106,28.2528,28.3034,28.2471,28.2921,29620.3588
2012-10-31 11:15:00,50.32,50.39,50.32,50.35,36156.3064942289,28.2921,28.3315,28.2921,28.309,36156.3065
2012-10-31 11:20:00,50.36,50.37,50.32,50.34,12515.64455569462,28.3146,28.3202,28.2921,28.3034,12515.6446
2012-10-31 11:25:00,50.33,50.34,50.26,50.32,24057.85009039077,28.2977,28.3034,28.2584,28.2921,24057.8501
2012-10-31 11:30:00,50.33,50.35,50.27,50.32,20442.21944096788,28.2977,28.309,28.264,28.2921,20442.2194
2012-10-31 11:35:00,50.33,50.34,50.26,50.26,18078.15324711445,28.2977,28.3034,28.2584,28.2584,18078.1532
2012-10-31 11:40:00,50.27,50.34,50.27,50.32,20164.09400639689,28.264,28.3034,28.264,28.2921,20164.094
2012-10-31 11:45:00,50.32,50.32,50.24,50.26,23362.53650396329,28.2921,28.2921,28.2471,28.2584,23362.5365
2012-10-31 11:50:00,50.25,50.34,50.24,50.32,16409.4006396885,28.2528,28.3034,28.2471,28.2921,16409.4006
2012-10-31 11:55:00,50.31,50.32,50.22,50.24,15714.087053261022,28.2865,28.2921,28.2359,28.2471,15714.0871
2012-10-31 12:00:00,50.25,50.26,50.21,50.24,19746.9058545404,28.2528,28.2584,28.2303,28.2471,19746.9059
2012-10-31 12:05:00,50.24,50.24,50.2,50.24,11264.080100125157,28.2471,28.2471,28.2247,28.2471,11264.0801
2012-10-31 12:10:00,50.24,50.25,50.12,50.19,14601.585314977056,28.2471,28.2528,28.1797,28.219,14601.5853
2012-10-31 12:15:00,50.18,50.24,50.17,50.23,48950.07648449451,28.2134,28.2471,28.2078,28.2415,48950.0765
2012-10-31 12:20:00,50.23,50.23,50.15,50.15,13628.146293978583,28.2415,28.2415,28.1965,28.1965,13628.1463
2012-10-31 12:25:00,50.15,50.19,50.09,50.12,17800.02781254346,28.1965,28.219,28.1628,28.1797,17800.0278
2012-10-31 12:30:00,50.1,50.12,50.05,50.05,14879.710749548049,28.1684,28.1797,28.1403,28.1403,14879.7107
2012-10-31 12:35:00,50.07,50.14,50.03,50.13,17521.902377972467,28.1516,28.1909,28.1291,28.1853,17521.9024
2012-10-31 12:40:00,50.12,50.17,50.06,50.14,59796.968432763184,28.1797,28.2078,28.1459,28.1909,59796.9684
2012-10-31 12:45:00,50.15,50.19,50.14,50.18,19468.780419969407,28.1965,28.219,28.1909,28.2134,19468.7804
2012-10-31 12:50:00,50.17,50.24,50.16,50.22,21554.721179251843,28.2078,28.2471,28.2022,28.2359,21554.7212
2012-10-31 12:55:00,50.22,50.29,50.21,50.26,14740.648032262552,28.2359,28.2753,28.2303,28.2584,14740.648
2012-10-31 13:00:00,50.27,50.29,50.23,50.27,13071.895424836604,28.264,28.2753,28.2415,28.264,13071.8954
2012-10-31 13:05:00,50.26,50.27,50.22,50.27,13350.020859407594,28.2584,28.264,28.2359,28.264,13350.0209
2012-10-31 13:10:00,50.27,50.28,50.25,50.28,10568.76651369768,28.264,28.2696,28.2528,28.2696,10568.7665
2012-10-31 13:15:00,50.28,50.31,50.26,50.28,15157.836184119038,28.2696,28.2865,28.2584,28.2696,15157.8362
2012-10-31 13:20:00,50.27,50.29,50.27,50.27,7787.512167987763,28.264,28.2753,28.264,28.264,7787.5122
2012-10-31 13:25:00,50.27,50.32,50.27,50.3,17104.71422611598,28.264,28.2921,28.264,28.2809,17104.7142
2012-10-31 13:30:00,50.31,50.34,50.31,50.32,24614.100959532752,28.2865,28.3034,28.2865,28.2921,24614.101
2012-10-31 13:35:00,50.32,50.34,50.29,50.31,14184.397163120568,28.2921,28.3034,28.2753,28.2865,14184.3972
2012-10-31 13:40:00,50.31,50.32,50.25,50.29,18078.15324711445,28.2865,28.2921,28.2528,28.2753,18078.1532
2012-10-31 13:45:00,50.29,50.29,50.21,50.22,32123.48769294952,28.2753,28.2753,28.2303,28.2359,32123.4877
2012-10-31 13:50:00,50.21,50.24,50.2,50.2,31428.174106522045,28.2303,28.2471,28.2247,28.2247,31428.1741
2012-10-31 13:55:00,50.19,50.23,50.18,50.21,37407.870949798365,28.219,28.2415,28.2134,28.2303,37407.8709
2012-10-31 14:00:00,50.21,50.27,50.21,50.24,21137.53302739536,28.2303,28.264,28.2303,28.2471,21137.533
2012-10-31 14:05:00,50.24,50.27,50.19,50.2,20859.40759282437,28.2471,28.264,28.219,28.2247,20859.4076
2012-10-31 14:10:00,50.21,50.24,50.16,50.16,20859.40759282437,28.2303,28.2471,28.2022,28.2022,20859.4076
2012-10-31 14:15:00,50.16,50.21,50.14,50.21,22667.22291753581,28.2022,28.2303,28.1909,28.2303,22667.2229
2012-10-31 14:20:00,50.21,50.23,50.18,50.21,18634.40411625643,28.2303,28.2415,28.2134,28.2303,18634.4041
2012-10-31 14:25:00,50.21,50.22,50.16,50.17,36434.431928799895,28.2303,28.2359,28.2022,28.2078,36434.4319
2012-10-31 14:30:00,50.17,50.24,50.16,50.23,26143.790849673205,28.2078,28.2471,28.2022,28.2415,26143.7908
2012-10-31 14:35:00,50.22,50.24,50.18,50.21,33235.98943123349,28.2359,28.2471,28.2134,28.2303,33235.9894
2012-10-31 14:40:00,50.21,50.27,50.19,50.21,31289.111389236547,28.2303,28.264,28.219,28.2303,31289.1114
2012-10-31 14:45:00,50.22,50.26,50.2,50.23,21832.84661382284,28.2359,28.2584,28.2247,28.2415,21832.8466
2012-10-31 14:50:00,50.22,50.28,50.21,50.27,58267.27854262273,28.2359,28.2696,28.2303,28.264,58267.2785
2012-10-31 14:55:00,50.27,50.29,50.21,50.27,22250.034765679324,28.264,28.2753,28.2303,28.264,22250.0348
2012-10-31 15:00:00,50.25,50.27,50.2,50.27,16548.463356973996,28.2528,28.264,28.2247,28.264,16548.4634
2012-10-31 15:05:00,50.27,50.33,50.27,50.33,17800.02781254346,28.264,28.2977,28.264,28.2977,17800.0278
2012-10-31 15:10:00,50.33,50.39,50.32,50.38,91503.2679738562,28.2977,28.3315,28.2921,28.3259,91503.268
2012-10-31 15:15:00,50.39,50.47,50.39,50.4,31010.98595466556,28.3315,28.3765,28.3315,28.3371,31010.986
2012-10-31 15:20:00,50.4,50.44,50.38,50.42,27117.22987067168,28.3371,28.3596,28.3259,28.3483,27117.2299
2012-10-31 15:25:00,50.42,50.48,50.41,50.46,27951.60617438465,28.3483,28.3821,28.3427,28.3708,27951.6062
2012-10-31 15:30:00,50.45,50.46,50.38,50.41,40050.06257822278,28.3652,28.3708,28.3259,28.3427,40050.0626
2012-10-31 15:35:00,50.42,50.47,50.39,50.45,39354.748991795306,28.3483,28.3765,28.3315,28.3652,39354.749
2012-10-31 15:40:00,50.44,50.46,50.39,50.4,43109.442358503686,28.3596,28.3708,28.3315,28.3371,43109.4424
2012-10-31 15:45:00,50.41,50.48,50.38,50.45,62300.0973439021,28.3427,28.3821,28.3259,28.3652,62300.0973
2012-10-31 15:50:00,50.44,50.47,50.34,50.39,67445.41788346544,28.3596,28.3765,28.3034,28.3315,67445.4179
2012-10-31 15:55:00,50.39,50.46,50.39,50.42,122097.06577666527,28.3315,28.3708,28.3315,28.3483,122097.0658
2012-11-01 09:30:00,50.39,50.96,50.33,50.9,118898.62327909889,28.3315,28.652,28.2977,28.6182,118898.6233
2012-11-01 09:35:00,50.9,51.37,50.73,51.25,178834.65442914757,28.6182,28.8825,28.5226,28.815,178834.6544
2012-11-01 09:40:00,51.27,51.31,51.01,51.06,69253.2332081769,28.8263,28.8487,28.6801,28.7082,69253.2332
2012-11-01 09:45:00,51.06,51.3,51.06,51.28,69809.48407731888,28.7082,28.8431,28.7082,28.8319,69809.4841
2012-11-01 09:50:00,51.3,51.7,51.28,51.68,118342.3724099569,28.8431,29.068,28.8319,29.0568,118342.3724
2012-11-01 09:55:00,51.68,51.79,51.62,51.63,157418.99596718122,29.0568,29.1186,29.023,29.0287,157418.996
2012-11-01 10:00:00,51.64,51.77,51.57,51.69,111667.3619802531,29.0343,29.1074,28.9949,29.0624,111667.362
2012-11-01 10:05:00,51.7,51.79,51.56,51.73,92337.6442775692,29.068,29.1186,28.9893,29.0849,92337.6443
2012-11-01 10:10:00,51.73,51.76,51.65,51.66,85106.38297872341,29.0849,29.1018,29.0399,29.0455,85106.383
2012-11-01 10:15:00,51.66,51.92,51.64,51.88,154637.7416214713,29.0455,29.1917,29.0343,29.1692,154637.7416
2012-11-01 10:20:00,51.89,51.91,51.8,51.91,72173.55027117231,29.1748,29.1861,29.1242,29.1861,72173.5503
2012-11-01 10:25:00,51.91,51.93,51.78,51.81,75371.99276873871,29.1861,29.1973,29.113,29.1299,75371.9928
2012-11-01 10:30:00,51.8,52.48,51.8,52.47,405506.8836045057,29.1242,29.5066,29.1242,29.5009,405506.8836
2012-11-01 10:35:00,52.47,52.53,52.31,52.41,244611.31970518705,29.5009,29.5347,29.411,29.4672,244611.3197
2012-11-01 10:40:00,52.42,52.62,52.36,52.59,147962.7311917675,29.4728,29.5853,29.4391,29.5684,147962.7312
2012-11-01 10:45:00,52.59,52.71,52.54,52.6,138089.2782644973,29.5684,29.6359,29.5403,29.574,138089.2783
2012-11-01 10:50:00,52.57,52.62,52.47,52.5,75371.99276873871,29.5572,29.5853,29.5009,29.5178,75371.9928
2012-11-01 10:55:00,52.51,52.54,52.4,52.44,79404.81157001808,29.5234,29.5403,29.4616,29.4841,79404.8116
2012-11-01 11:00:00,52.46,52.47,52.21,52.29,162008.06563760256,29.4953,29.5009,29.3548,29.3997,162008.0656
2012-11-01 11:05:00,52.28,52.41,52.24,52.24,116812.68251981644,29.3941,29.4672,29.3716,29.3716,116812.6825
2012-11-01 11:10:00,52.25,52.31,52.15,52.19,62717.2854957586,29.3773,29.411,29.321,29.3435,62717.2855
2012-11-01 11:15:00,52.21,52.21,52.03,52.06,49089.13920178001,29.3548,29.3548,29.2536,29.2704,49089.1392
2012-11-01 11:20:00,52.06,52.34,52.06,52.28,176470.58823529413,29.2704,29.4279,29.2704,29.3941,176470.5882
2012-11-01 11:25:00,52.28,52.45,52.24,52.42,88722.0136281463,29.3941,29.4897,29.3716,29.4728,88722.0136
2012-11-01 11:30:00,52.41,52.42,52.29,52.37,40884.43888193576,29.4672,29.4728,29.3997,29.4447,40884.4389
2012-11-01 11:35:00,52.37,52.4,52.2,52.3,49784.45278820748,29.4447,29.4616,29.3491,29.4054,49784.4528
2012-11-01 11:40:00,52.29,52.34,52.21,52.25,72729.80114031429,29.3997,29.4279,29.3548,29.3773,72729.8011
2012-11-01 11:45:00,52.26,52.3,52.24,52.25,52148.51898206092,29.3829,29.4054,29.3716,29.3773,52148.519
2012-11-01 11:50:00,52.25,52.32,52.24,52.26,62578.22277847309,29.3773,29.4166,29.3716,29.3829,62578.2228
2012-11-01 11:55:00,52.26,52.29,52.15,52.19,67445.41788346544,29.3829,29.3997,29.321,29.3435,67445.4179
2012-11-01 12:00:00,52.19,52.19,51.99,52.0,44639.13224864414,29.3435,29.3435,29.2311,29.2367,44639.1322
2012-11-01 12:05:00,51.99,52.09,51.98,52.01,35600.05562508692,29.2311,29.2873,29.2254,29.2423,35600.0556
2012-11-01 12:10:00,52.01,52.11,52.01,52.04,37825.05910165485,29.2423,29.2985,29.2423,29.2592,37825.0591
2012-11-01 12:15:00,52.05,52.06,51.98,51.98,20581.28215825337,29.2648,29.2704,29.2254,29.2254,20581.2822
2012-11-01 12:20:00,51.98,52.1,51.98,52.02,63968.849951328055,29.2254,29.2929,29.2254,29.2479,63968.85
2012-11-01 12:25:00,52.02,52.11,52.02,52.08,41579.75246836324,29.2479,29.2985,29.2479,29.2817,41579.7525
2012-11-01 12:30:00,52.08,52.13,52.06,52.08,37407.870949798365,29.2817,29.3098,29.2704,29.2817,37407.8709
2012-11-01 12:35:00,52.08,52.1,51.98,51.99,30176.60965095258,29.2817,29.2929,29.2254,29.2311,30176.6097
2012-11-01 12:40:00,51.99,52.01,51.95,51.96,19885.96857182589,29.2311,29.2423,29.2086,29.2142,19885.9686
2012-11-01 12:45:00,51.96,52.05,51.91,51.95,48393.82561535253,29.2142,29.2648,29.1861,29.2086,48393.8256
2012-11-01 12:50:00,51.95,52.03,51.93,51.93,23084.4110693923,29.2086,29.2536,29.1973,29.1973,23084.4111
2012-11-01 12:55:00,51.93,52.01,51.93,51.98,27673.48073981365,29.1973,29.2423,29.1973,29.2254,27673.4807
2012-11-01 13:00:00,51.98,52.01,51.96,51.98,30871.923237380062,29.2254,29.2423,29.2142,29.2254,30871.9232
2012-11-01 13:05:00,51.97,52.03,51.97,52.01,29203.17062995411,29.2198,29.2536,29.2198,29.2423,29203.1706
2012-11-01 13:10:00,52.01,52.01,51.89,51.95,45334.44583507162,29.2423,29.2423,29.1748,29.2086,45334.4458
2012-11-01 13:15:00,51.95,52.07,51.94,52.07,48532.88833263802,29.2086,29.2761,29.203,29.2761,48532.8883
2012-11-01 13:20:00,52.04,52.04,51.92,51.98,21276.595744680853,29.2592,29.2592,29.1917,29.2254,21276.5957
2012-11-01 13:25:00,51.96,51.99,51.94,51.99,21276.595744680853,29.2142,29.2311,29.203,29.2311,21276.5957
2012-11-01 13:30:00,51.98,52.01,51.9,51.9,51453.20539563344,29.2254,29.2423,29.1805,29.1805,51453.2054
2012-11-01 13:35:00,51.9,51.98,51.87,51.96,36990.682797941874,29.1805,29.2254,29.1636,29.2142,36990.6828
2012-11-01 13:40:00,51.96,52.03,51.94,52.03,24057.85009039077,29.2142,29.2536,29.203,29.2536,24057.8501
2012-11-01 13:45:00,52.03,52.06,52.0,52.04,22945.3483521068,29.2536,29.2704,29.2367,29.2592,22945.3484
2012-11-01 13:50:00,52.05,52.09,52.03,52.08,46725.07300792658,29.2648,29.2873,29.2536,29.2817,46725.073
2012-11-01 13:55:00,52.08,52.1,52.05,52.07,54929.77332777083,29.2817,29.2929,29.2648,29.2761,54929.7733
2012-11-01 14:00:00,52.06,52.08,52.01,52.03,41440.68975107774,29.2704,29.2817,29.2423,29.2536,41440.6898
2012-11-01 14:05:00,52.03,52.1,52.03,52.03,37268.80823251286,29.2536,29.2929,29.2536,29.2536,37268.8082
2012-11-01 14:10:00,52.02,52.03,51.99,52.03,52982.89528577389,29.2479,29.2536,29.2311,29.2536,52982.8953
2012-11-01 14:15:00,52.03,52.13,52.01,52.12,74676.67918231123,29.2536,29.3098,29.2423,29.3042,74676.6792
2012-11-01 14:20:00,52.1,52.2,52.08,52.16,101237.65818384092,29.2929,29.3491,29.2817,29.3267,101237.6582
2012-11-01 14:25:00,52.15,52.18,52.09,52.18,44639.13224864414,29.321,29.3379,29.2873,29.3379,44639.1322
2012-11-01 14:30:00,52.17,52.19,52.1,52.16,59657.90571547768,29.3323,29.3435,29.2929,29.3267,59657.9057
2012-11-01 14:35:00,52.16,52.2,52.13,52.18,56320.40050062579,29.3267,29.3491,29.3098,29.3379,56320.4005
2012-11-01 14:40:00,52.16,52.18,52.12,52.14,52287.58169934641,29.3267,29.3379,29.3042,29.3154,52287.5817
2012-11-01 14:45:00,52.14,52.18,52.1,52.18,61604.78375747462,29.3154,29.3379,29.2929,29.3379,61604.7838
2012-11-01 14:50:00,52.17,52.29,52.15,52.29,60770.40745376165,29.3323,29.3997,29.321,29.3997,60770.4075
2012-11-01 14:55:00,52.29,52.3,52.22,52.24,68836.0450563204,29.3997,29.4054,29.3604,29.3716,68836.0451
2012-11-01 15:00:00,52.24,52.24,52.17,52.19,56042.2750660548,29.3716,29.3716,29.3323,29.3435,56042.2751
2012-11-01 15:05:00,52.19,52.2,52.15,52.2,50201.640940063975,29.3435,29.3491,29.321,29.3491,50201.6409
2012-11-01 15:10:00,52.19,52.21,52.11,52.13,77318.87081073565,29.3435,29.3548,29.2985,29.3098,77318.8708
2012-11-01 15:15:00,52.13,52.21,52.12,52.2,59518.84299819219,29.3098,29.3548,29.3042,29.3491,59518.843
2012-11-01 15:20:00,52.21,52.22,52.15,52.18,68557.91962174942,29.3548,29.3604,29.321,29.3379,68557.9196
2012-11-01 15:25:00,52.18,52.26,52.17,52.25,63134.47364761508,29.3379,29.3829,29.3323,29.3773,63134.4736
2012-11-01 15:30:00,52.26,52.31,52.25,52.31,95397.0240578501,29.3829,29.411,29.3773,29.411,95397.0241
2012-11-01 15:35:00,52.31,52.31,52.19,52.21,148101.793909053,29.411,29.411,29.3435,29.3548,148101.7939
2012-11-01 15:40:00,52.21,52.34,52.21,52.34,113197.05187039357,29.3548,29.4279,29.3548,29.4279,113197.0519
2012-11-01 15:45:00,52.34,52.41,52.32,52.41,184814.35127242387,29.4279,29.4672,29.4166,29.4672,184814.3513
2012-11-01 15:50:00,52.4,52.41,52.31,52.31,215964.3999443749,29.4616,29.4672,29.411,29.411,215964.3999
2012-11-01 15:55:00,52.31,52.38,52.31,52.37,235155.0549297733,29.411,29.4503,29.411,29.4447,235155.0549
2012-11-02 09:30:00,52.69,53.07,52.69,52.97,211514.39299123903,29.6246,29.8383,29.6246,29.7821,211514.393
2012-11-02 09:35:00,52.96,53.11,52.91,52.96,108886.1076345432,29.7764,29.8608,29.7483,29.7764,108886.1076
2012-11-02 09:40:00,52.95,52.98,52.69,52.72,83576.69308858296,29.7708,29.7877,29.6246,29.6415,83576.6931
2012-11-02 09:45:00,52.72,52.72,52.54,52.6,50201.640940063975,29.6415,29.6415,29.5403,29.574,50201.6409
2012-11-02 09:50:00,52.6,52.79,52.54,52.68,52843.83256848839,29.574,29.6809,29.5403,29.619,52843.8326
2012-11-02 09:55:00,52.69,52.77,52.65,52.72,38242.24725351133,29.6246,29.6696,29.6022,29.6415,38242.2473
2012-11-02 10:00:00,52.73,52.82,52.63,52.64,92476.70699485469,29.6471,29.6977,29.5909,29.5965,92476.707
2012-11-02 10:05:00,52.62,52.65,52.47,52.63,72729.80114031429,29.5853,29.6022,29.5009,29.5909,72729.8011
2012-11-02 10:10:00,52.63,52.66,52.37,52.44,58406.34125990822,29.5909,29.6078,29.4447,29.4841,58406.3413
2012-11-02 10:15:00,52.44,52.47,52.36,52.44,38520.37268808233,29.4841,29.5009,29.4391,29.4841,38520.3727
2012-11-02 10:20:00,52.43,52.45,52.29,52.39,47420.38659435406,29.4785,29.4897,29.3997,29.456,47420.3866
2012-11-02 10:25:00,52.39,52.53,52.36,52.47,54790.71061048533,29.456,29.5347,29.4391,29.5009,54790.7106
2012-11-02 10:30:00,52.47,52.47,52.39,52.44,43943.81866221666,29.5009,29.5009,29.456,29.4841,43943.8187
2012-11-02 10:35:00,52.44,52.49,52.36,52.36,83715.75580586845,29.4841,29.5122,29.4391,29.4391,83715.7558
2012-11-02 10:40:00,52.36,52.37,52.26,52.32,42692.2542066472,29.4391,29.4447,29.3829,29.4166,42692.2542
2012-11-02 10:45:00,52.34,52.4,52.26,52.39,37825.05910165485,29.4279,29.4616,29.3829,29.456,37825.0591
2012-11-02 10:50:00,52.39,52.44,52.34,52.42,30037.546933667087,29.456,29.4841,29.4279,29.4728,30037.5469
2012-11-02 10:55:00,52.41,52.42,52.26,52.33,56598.525935196776,29.4672,29.4728,29.3829,29.4222,56598.5259
2012-11-02 11:00:00,52.33,52.36,52.27,52.3,43804.75594493117,29.4222,29.4391,29.3885,29.4054,43804.7559
2012-11-02 11:05:00,52.31,52.41,52.29,52.33,37268.80823251286,29.411,29.4672,29.3997,29.4222,37268.8082
2012-11-02 11:10:00,52.33,52.35,52.29,52.33,22806.285634821303,29.4222,29.4335,29.3997,29.4222,22806.2856
2012-11-02 11:15:00,52.33,52.37,52.25,52.3,23084.4110693923,29.4222,29.4447,29.3773,29.4054,23084.4111
2012-11-02 11:20:00,52.3,52.39,52.3,52.39,41440.68975107774,29.4054,29.456,29.4054,29.456,41440.6898
2012-11-02 11:25:00,52.38,52.39,52.34,52.39,63273.536364900574,29.4503,29.456,29.4279,29.456,63273.5364
2012-11-02 11:30:00,52.38,52.39,52.31,52.38,18495.341398970937,29.4503,29.456,29.411,29.4503,18495.3414
2012-11-02 11:35:00,52.38,52.39,52.36,52.36,53121.958003059386,29.4503,29.456,29.4391,29.4391,53121.958
2012-11-02 11:40:00,52.36,52.39,52.34,52.36,31289.111389236547,29.4391,29.456,29.4279,29.4391,31289.1114
2012-11-02 11:45:00,52.37,52.39,52.24,52.26,61048.53288833264,29.4447,29.456,29.3716,29.3829,61048.5329
2012-11-02 11:50:00,52.28,52.36,52.24,52.35,26143.790849673205,29.3941,29.4391,29.3716,29.4335,26143.7908
2012-11-02 11:55:00,52.35,52.39,52.34,52.39,26978.16715338618,29.4335,29.456,29.4279,29.456,26978.1672
2012-11-02 12:00:00,52.37,52.39,52.31,52.37,29759.421499096094,29.4447,29.456,29.411,29.4447,29759.4215
2012-11-02 12:05:00,52.38,52.38,52.31,52.31,17243.776943401477,29.4503,29.4503,29.411,29.411,17243.7769
2012-11-02 12:10:00,52.33,52.36,52.29,52.31,20164.09400639689,29.4222,29.4391,29.3997,29.411,20164.094
2012-11-02 12:15:00,52.31,52.38,52.29,52.37,21276.595744680853,29.411,29.4503,29.3997,29.4447,21276.5957
2012-11-02 12:20:00,52.37,52.39,52.35,52.36,29342.23334723961,29.4447,29.456,29.4335,29.4391,29342.2333
2012-11-02 12:25:00,52.38,52.39,52.34,52.36,28925.04519538312,29.4503,29.456,29.4279,29.4391,28925.0452
2012-11-02 12:30:00,52.36,52.44,52.36,52.42,29898.484216381592,29.4391,29.4841,29.4391,29.4728,29898.4842
2012-11-02 12:35:00,52.42,52.42,52.37,52.41,20720.34487553887,29.4728,29.4728,29.4447,29.4672,20720.3449
2012-11-02 12:40:00,52.4,52.44,52.34,52.43,17939.090529828954,29.4616,29.4841,29.4279,29.4785,17939.0905
2012-11-02 12:45:00,52.42,52.44,52.39,52.39,14045.334445835071,29.4728,29.4841,29.456,29.456,14045.3344
2012-11-02 12:50:00,52.38,52.39,52.34,52.35,15157.836184119038,29.4503,29.456,29.4279,29.4335,15157.8362
2012-11-02 12:55:00,52.36,52.37,52.33,52.36,22806.285634821303,29.4391,29.4447,29.4222,29.4391,22806.2856
2012-11-02 13:00:00,52.36,52.43,52.36,52.43,13489.08357669309,29.4391,29.4785,29.4391,29.4785,13489.0836
2012-11-02 13:05:00,52.43,52.43,52.33,52.4,21554.721179251843,29.4785,29.4785,29.4222,29.4616,21554.7212
2012-11-02 13:10:00,52.4,52.42,52.35,52.38,26700.041718815188,29.4616,29.4728,29.4335,29.4503,26700.0417
2012-11-02 13:15:00,52.39,52.44,52.38,52.42,37268.80823251286,29.456,29.4841,29.4503,29.4728,37268.8082
2012-11-02 13:20:00,52.43,52.43,52.33,52.33,21832.84661382284,29.4785,29.4785,29.4222,29.4222,21832.8466
2012-11-02 13:25:00,52.33,52.36,52.31,52.31,16965.651508830484,29.4222,29.4391,29.411,29.411,16965.6515
2012-11-02 13:30:00,52.31,52.36,52.3,52.34,31010.98595466556,29.411,29.4391,29.4054,29.4279,31010.986
2012-11-02 13:35:00,52.31,52.39,52.3,52.34,54512.58517591434,29.411,29.456,29.4054,29.4279,54512.5852
2012-11-02 13:40:00,52.34,52.39,52.34,52.39,26282.8535669587,29.4279,29.456,29.4279,29.456,26282.8536
2012-11-02 13:45:00,52.39,52.39,52.33,52.35,15714.087053261022,29.456,29.456,29.4222,29.4335,15714.0871
2012-11-02 13:50:00,52.34,52.34,52.21,52.25,21554.721179251843,29.4279,29.4279,29.3548,29.3773,21554.7212
2012-11-02 13:55:00,52.26,52.28,52.24,52.26,34487.553886802954,29.3829,29.3941,29.3716,29.3829,34487.5539
2012-11-02 14:00:00,52.25,52.26,52.18,52.2,53956.33430677236,29.3773,29.3829,29.3379,29.3491,53956.3343
2012-11-02 14:05:00,52.2,52.34,52.18,52.34,63551.66179947156,29.3491,29.4279,29.3379,29.4279,63551.6618
2012-11-02 14:10:00,52.34,52.34,52.3,52.31,39076.62355722431,29.4279,29.4279,29.4054,29.411,39076.6236
2012-11-02 14:15:00,52.31,52.33,52.26,52.31,40606.313447364766,29.411,29.4222,29.3829,29.411,40606.3134
2012-11-02 14:20:00,52.31,52.34,52.28,52.34,49506.327353636494,29.411,29.4279,29.3941,29.4279,49506.3274
2012-11-02 14:25:00,52.34,52.35,52.27,52.3,30871.923237380062,29.4279,29.4335,29.3885,29.4054,30871.9232
2012-11-02 14:30:00,52.29,52.31,52.26,52.29,28090.668891670142,29.3997,29.411,29.3829,29.3997,28090.6689
2012-11-02 14:35:00,52.27,52.28,52.11,52.11,44361.00681407315,29.3885,29.3941,29.2985,29.2985,44361.0068
2012-11-02 14:40:00,52.11,52.12,52.08,52.12,28507.85704352664,29.2985,29.3042,29.2817,29.3042,28507.857
2012-11-02 14:45:00,52.13,52.14,52.07,52.13,79961.06243916007,29.3098,29.3154,29.2761,29.3098,79961.0624
2012-11-02 14:50:00,52.13,52.16,52.11,52.15,35460.992907801425,29.3098,29.3267,29.2985,29.321,35460.9929
2012-11-02 14:55:00,52.15,52.16,52.11,52.16,32262.550410235017,29.321,29.3267,29.2985,29.3267,32262.5504
2012-11-02 15:00:00,52.15,52.16,52.11,52.11,36156.3064942289,29.321,29.3267,29.2985,29.2985,36156.3065
2012-11-02 15:05:00,52.11,52.13,52.07,52.07,41440.68975107774,29.2985,29.3098,29.2761,29.2761,41440.6898
2012-11-02 15:10:00,52.07,52.09,52.03,52.05,33792.24030037547,29.2761,29.2873,29.2536,29.2648,33792.2403
2012-11-02 15:15:00,52.05,52.09,52.01,52.04,50340.70365734947,29.2648,29.2873,29.2423,29.2592,50340.7037
2012-11-02 15:20:00,52.04,52.12,52.01,52.06,59379.78028090669,29.2592,29.3042,29.2423,29.2704,59379.7803
2012-11-02 15:25:00,52.06,52.11,52.05,52.1,83993.88124043944,29.2704,29.2985,29.2648,29.2929,83993.8812
2012-11-02 15:30:00,52.1,52.1,51.94,51.96,65359.47712418301,29.2929,29.2929,29.203,29.2142,65359.4771
2012-11-02 15:35:00,51.97,52.01,51.94,51.97,109303.29578639969,29.2198,29.2423,29.203,29.2198,109303.2958
2012-11-02 15:40:00,51.98,52.01,51.93,51.96,89556.38993185927,29.2254,29.2423,29.1973,29.2142,89556.3899
2012-11-02 15:45:00,51.96,51.97,51.83,51.86,169656.51508830485,29.2142,29.2198,29.1411,29.158,169656.5151
2012-11-02 15:50:00,51.87,51.95,51.85,51.9,135586.14935335837,29.1636,29.2086,29.1524,29.1805,135586.1494
2012-11-02 15:55:00,51.91,51.92,51.86,51.87,191767.48713669868,29.1861,29.1917,29.158,29.1636,191767.4871
2012-11-05 09:30:00,51.69,51.78,51.62,51.65,87748.57460714784,29.0624,29.113,29.023,29.0399,87748.5746
2012-11-05 09:35:00,51.67,51.78,51.6,51.76,67028.22973160897,29.0512,29.113,29.0118,29.1018,67028.2297
2012-11-05 09:40:00,51.76,51.76,51.55,51.58,40467.25073007927,29.1018,29.1018,28.9837,29.0006,40467.2507
2012-11-05 09:45:00,51.57,51.65,51.55,51.63,39771.93714365179,28.9949,29.0399,28.9837,29.0287,39771.9371
2012-11-05 09:50:00,51.63,51.67,51.52,51.57,39632.874426366296,29.0287,29.0512,28.9668,28.9949,39632.8744
2012-11-05 09:55:00,51.57,51.63,51.55,51.58,35321.93019051592,28.9949,29.0287,28.9837,29.0006,35321.9302
2012-11-05 10:00:00,51.57,51.69,51.52,51.63,67584.48060075095,28.9949,29.0624,28.9668,29.0287,67584.4806
2012-11-05 10:05:00,51.63,51.63,51.51,51.54,40328.18801279378,29.0287,29.0287,28.9612,28.9781,40328.188
2012-11-05 10:10:00,51.54,51.62,51.52,51.58,35878.18105965791,28.9781,29.023,28.9668,29.0006,35878.1811
2012-11-05 10:15:00,51.58,51.65,51.53,51.59,35043.80475594493,29.0006,29.0399,28.9724,29.0062,35043.8048
2012-11-05 10:20:00,51.61,51.7,51.6,51.67,21832.84661382284,29.0174,29.068,29.0118,29.0512,21832.8466
2012-11-05 10:25:00,51.67,51.72,51.66,51.69,28925.04519538312,29.0512,29.0793,29.0455,29.0624,28925.0452
2012-11-05 10:30:00,51.68,51.83,51.68,51.83,43109.442358503686,29.0568,29.1411,29.0568,29.1411,43109.4424
2012-11-05 10:35:00,51.82,51.82,51.72,51.8,21276.595744680853,29.1355,29.1355,29.0793,29.1242,21276.5957
2012-11-05 10:40:00,51.81,51.85,51.8,51.85,17800.02781254346,29.1299,29.1524,29.1242,29.1524,17800.0278
2012-11-05 10:45:00,51.85,51.88,51.8,51.88,22528.16020025032,29.1524,29.1692,29.1242,29.1692,22528.1602
2012-11-05 10:50:00,51.88,51.89,51.82,51.88,26560.979001529693,29.1692,29.1748,29.1355,29.1692,26560.979
2012-11-05 10:55:00,51.85,51.86,51.79,51.83,16409.4006396885,29.1524,29.158,29.1186,29.1411,16409.4006
2012-11-05 11:00:00,51.83,51.85,51.8,51.81,21832.84661382284,29.1411,29.1524,29.1242,29.1299,21832.8466
2012-11-05 11:05:00,51.81,51.82,51.77,51.78,28507.85704352664,29.1299,29.1355,29.1074,29.113,28507.857
2012-11-05 11:10:00,51.78,51.8,51.73,51.73,36712.557363370885,29.113,29.1242,29.0849,29.0849,36712.5574
2012-11-05 11:15:00,51.73,51.76,51.69,51.73,32679.738562091505,29.0849,29.1018,29.0624,29.0849,32679.7386
2012-11-05 11:20:00,51.72,51.76,51.71,51.75,21415.658461966348,29.0793,29.1018,29.0736,29.0961,21415.6585
2012-11-05 11:25:00,51.76,51.77,51.67,51.71,27395.355305242665,29.1018,29.1074,29.0512,29.0736,27395.3553
2012-11-05 11:30:00,51.72,51.75,51.7,51.75,43943.81866221666,29.0793,29.0961,29.068,29.0961,43943.8187
2012-11-05 11:35:00,51.74,51.83,51.73,51.83,20303.156723682383,29.0905,29.1411,29.0849,29.1411,20303.1567
2012-11-05 11:40:00,51.84,51.84,51.79,51.81,116534.55708524544,29.1467,29.1467,29.1186,29.1299,116534.5571
2012-11-05 11:45:00,51.81,51.82,51.74,51.78,15714.087053261022,29.1299,29.1355,29.0905,29.113,15714.0871
2012-11-05 11:50:00,51.78,51.81,51.77,51.8,29759.421499096094,29.113,29.1299,29.1074,29.1242,29759.4215
2012-11-05 11:55:00,51.81,51.85,51.79,51.82,50896.95452649145,29.1299,29.1524,29.1186,29.1355,50896.9545
2012-11-05 12:00:00,51.81,51.82,51.76,51.78,23779.724655819777,29.1299,29.1355,29.1018,29.113,23779.7247
2012-11-05 12:05:00,51.78,51.8,51.76,51.78,14879.710749548049,29.113,29.1242,29.1018,29.113,14879.7107
2012-11-05 12:10:00,51.8,51.82,51.78,51.79,16826.58879154499,29.1242,29.1355,29.113,29.1186,16826.5888
2012-11-05 12:15:00,51.78,51.8,51.75,51.76,15435.961618690031,29.113,29.1242,29.0961,29.1018,15435.9616
2012-11-05 12:20:00,51.75,51.79,51.75,51.75,18912.529550827425,29.0961,29.1186,29.0961,29.0961,18912.5296
2012-11-05 12:25:00,51.75,51.78,51.74,51.74,22528.16020025032,29.0961,29.113,29.0905,29.0905,22528.1602
2012-11-05 12:30:00,51.74,51.75,51.71,51.74,14462.52259769156,29.0905,29.0961,29.0736,29.0905,14462.5226
2012-11-05 12:35:00,51.73,51.76,51.7,51.75,45612.57126964261,29.0849,29.1018,29.068,29.0961,45612.5713
2012-11-05 12:40:00,51.75,51.75,51.67,51.72,21415.658461966348,29.0961,29.0961,29.0512,29.0793,21415.6585
2012-11-05 12:45:00,51.71,51.75,51.71,51.72,27256.29258795717,29.0736,29.0961,29.0736,29.0793,27256.2926
2012-11-05 12:50:00,51.72,51.74,51.7,51.72,22110.97204839383,29.0793,29.0905,29.068,29.0793,22110.972
2012-11-05 12:55:00,51.72,51.77,51.7,51.76,14045.334445835071,29.0793,29.1074,29.068,29.1018,14045.3344
2012-11-05 13:00:00,51.76,51.8,51.75,51.77,28229.73160895564,29.1018,29.1242,29.0961,29.1074,28229.7316
2012-11-05 13:05:00,51.77,51.86,51.75,51.85,44917.25768321513,29.1074,29.158,29.0961,29.1524,44917.2577
2012-11-05 13:10:00,51.86,51.9,51.83,51.9,35321.93019051592,29.158,29.1805,29.1411,29.1805,35321.9302
2012-11-05 13:15:00,51.9,51.95,51.9,51.94,33096.92671394799,29.1805,29.2086,29.1805,29.203,33096.9267
2012-11-05 13:20:00,51.95,51.97,51.89,51.93,39215.68627450981,29.2086,29.2198,29.1748,29.1973,39215.6863
2012-11-05 13:25:00,51.93,51.93,51.9,51.91,22528.16020025032,29.1973,29.1973,29.1805,29.1861,22528.1602
2012-11-05 13:30:00,51.91,51.93,51.9,51.93,56876.65136976777,29.1861,29.1973,29.1805,29.1973,56876.6514
2012-11-05 13:35:00,51.93,51.95,51.91,51.94,22528.16020025032,29.1973,29.2086,29.1861,29.203,22528.1602
2012-11-05 13:40:00,51.93,51.94,51.91,51.93,14601.585314977056,29.1973,29.203,29.1861,29.1973,14601.5853
2012-11-05 13:45:00,51.93,51.94,51.89,51.91,14323.459880406064,29.1973,29.203,29.1748,29.1861,14323.4599
2012-11-05 13:50:00,51.9,51.91,51.87,51.88,17800.02781254346,29.1805,29.1861,29.1636,29.1692,17800.0278
2012-11-05 13:55:00,51.9,51.95,51.89,51.94,11681.268251981644,29.1805,29.2086,29.1748,29.203,11681.2683
2012-11-05 14:00:00,51.95,51.99,51.94,51.98,27117.22987067168,29.2086,29.2311,29.203,29.2254,27117.2299
2012-11-05 14:05:00,51.98,52.0,51.93,51.94,28090.668891670142,29.2254,29.2367,29.1973,29.203,28090.6689
2012-11-05 14:10:00,51.94,51.97,51.93,51.95,21276.595744680853,29.203,29.2198,29.1973,29.2086,21276.5957
2012-11-05 14:15:00,51.95,51.97,51.88,51.9,45473.50855235712,29.2086,29.2198,29.1692,29.1805,45473.5086
2012-11-05 14:20:00,51.9,51.93,51.88,51.93,51314.14267834794,29.1805,29.1973,29.1692,29.1973,51314.1427
2012-11-05 14:25:00,51.92,51.94,51.9,51.9,45195.38311778613,29.1917,29.203,29.1805,29.1805,45195.3831
2012-11-05 14:30:00,51.91,51.99,51.91,51.98,43248.50507578919,29.1861,29.2311,29.1861,29.2254,43248.5051
2012-11-05 14:35:00,51.97,51.98,51.93,51.95,18912.529550827425,29.2198,29.2254,29.1973,29.2086,18912.5296
2012-11-05 14:40:00,51.93,51.98,51.93,51.97,26143.790849673205,29.1973,29.2254,29.1973,29.2198,26143.7908
2012-11-05 14:45:00,51.96,51.98,51.95,51.95,22528.16020025032,29.2142,29.2254,29.2086,29.2086,22528.1602
2012-11-05 14:50:00,51.95,51.98,51.94,51.95,37546.93366708386,29.2086,29.2254,29.203,29.2086,37546.9337
2012-11-05 14:55:00,51.95,51.97,51.93,51.95,30454.73508552357,29.2086,29.2198,29.1973,29.2086,30454.7351
2012-11-05 15:00:00,51.95,51.98,51.95,51.98,31984.424975664027,29.2086,29.2254,29.2086,29.2254,31984.425
2012-11-05 15:05:00,51.98,52.0,51.96,51.97,32679.738562091505,29.2254,29.2367,29.2142,29.2198,32679.7386
2012-11-05 15:10:00,51.97,51.98,51.93,51.94,31845.362258378533,29.2198,29.2254,29.1973,29.203,31845.3623
2012-11-05 15:15:00,51.93,51.97,51.91,51.95,43943.81866221666,29.1973,29.2198,29.1861,29.2086,43943.8187
2012-11-05 15:20:00,51.95,52.0,51.93,51.98,30037.546933667087,29.2086,29.2367,29.1973,29.2254,30037.5469
2012-11-05 15:25:00,51.98,52.02,51.98,52.0,39632.874426366296,29.2254,29.2479,29.2254,29.2367,39632.8744
2012-11-05 15:30:00,52.0,52.01,51.93,51.93,60214.15658461967,29.2367,29.2423,29.1973,29.1973,60214.1566
2012-11-05 15:35:00,51.94,51.97,51.92,51.97,64664.163537755536,29.203,29.2198,29.1917,29.2198,64664.1635
2012-11-05 15:40:00,51.96,52.06,51.96,52.06,78431.37254901961,29.2142,29.2704,29.2142,29.2704,78431.3725
2012-11-05 15:45:00,52.06,52.13,52.04,52.08,87331.38645529134,29.2704,29.3098,29.2592,29.2817,87331.3865
2012-11-05 15:50:00,52.08,52.11,52.01,52.02,89000.1390627173,29.2817,29.2985,29.2423,29.2479,89000.1391
2012-11-05 15:55:00,52.02,52.02,51.95,51.99,77318.87081073565,29.2479,29.2479,29.2086,29.2311,77318.8708
2012-11-06 09:30:00,52.19,52.31,52.15,52.31,62439.1600611876,29.3435,29.411,29.321,29.411,62439.1601
2012-11-06 09:35:00,52.3,52.47,52.25,52.46,38103.18453622584,29.4054,29.5009,29.3773,29.4953,38103.1845
2012-11-06 09:40:00,52.48,52.49,52.25,52.32,26421.916284244195,29.5066,29.5122,29.3773,29.4166,26421.9163
2012-11-06 09:45:00,52.34,52.47,52.33,52.42,33792.24030037547,29.4279,29.5009,29.4222,29.4728,33792.2403
2012-11-06 09:50:00,52.43,52.43,52.33,52.36,24057.85009039077,29.4785,29.4785,29.4222,29.4391,24057.8501
2012-11-06 09:55:00,52.36,52.41,52.34,52.36,17939.090529828954,29.4391,29.4672,29.4279,29.4391,17939.0905
2012-11-06 10:00:00,52.35,52.37,52.3,52.33,32401.613127520515,29.4335,29.4447,29.4054,29.4222,32401.6131
2012-11-06 10:05:00,52.32,52.34,52.26,52.27,31567.23682380754,29.4166,29.4279,29.3829,29.3885,31567.2368
2012-11-06 10:10:00,52.26,52.3,52.23,52.23,20859.40759282437,29.3829,29.4054,29.366,29.366,20859.4076
2012-11-06 10:15:00,52.23,52.31,52.23,52.28,43387.56779307468,29.366,29.411,29.366,29.3941,43387.5678
2012-11-06 10:20:00,52.28,52.36,52.26,52.35,17521.902377972467,29.3941,29.4391,29.3829,29.4335,17521.9024
2012-11-06 10:25:00,52.33,52.34,52.17,52.24,26978.16715338618,29.4222,29.4279,29.3323,29.3716,26978.1672
2012-11-06 10:30:00,52.24,52.3,52.18,52.3,80934.50146015854,29.3716,29.4054,29.3379,29.4054,80934.5015
2012-11-06 10:35:00,52.3,52.34,52.26,52.34,49923.51550549298,29.4054,29.4279,29.3829,29.4279,49923.5155
2012-11-06 10:40:00,52.34,52.37,52.29,52.35,23501.599221248784,29.4279,29.4447,29.3997,29.4335,23501.5992
2012-11-06 10:45:00,52.34,52.45,52.34,52.38,34904.74203865944,29.4279,29.4897,29.4279,29.4503,34904.742
2012-11-06 10:50:00,52.37,52.4,52.35,52.35,16131.275205117508,29.4447,29.4616,29.4335,29.4335,16131.2752
2012-11-06 10:55:00,52.34,52.41,52.34,52.39,33235.98943123349,29.4279,29.4672,29.4279,29.456,33235.9894
2012-11-06 11:00:00,52.39,52.42,52.36,52.39,33653.17758308998,29.456,29.4728,29.4391,29.456,33653.1776
2012-11-06 11:05:00,52.39,52.45,52.39,52.43,14184.397163120568,29.456,29.4897,29.456,29.4785,14184.3972
2012-11-06 11:10:00,52.42,52.45,52.42,52.45,20720.34487553887,29.4728,29.4897,29.4728,29.4897,20720.3449
2012-11-06 11:15:00,52.46,52.51,52.43,52.48,72312.6129884578,29.4953,29.5234,29.4785,29.5066,72312.613
2012-11-06 11:20:00,52.48,52.49,52.4,52.44,33514.114865804484,29.5066,29.5122,29.4616,29.4841,33514.1149
2012-11-06 11:25:00,52.45,52.46,52.34,52.36,49923.51550549298,29.4897,29.4953,29.4279,29.4391,49923.5155
2012-11-06 11:30:00,52.36,52.42,52.35,52.42,15435.961618690031,29.4391,29.4728,29.4335,29.4728,15435.9616
2012-11-06 11:35:00,52.42,52.54,52.41,52.47,42275.06605479072,29.4728,29.5403,29.4672,29.5009,42275.0661
2012-11-06 11:40:00,52.45,52.49,52.43,52.49,18495.341398970937,29.4897,29.5122,29.4785,29.5122,18495.3414
2012-11-06 11:45:00,52.49,52.5,52.47,52.49,18078.15324711445,29.5122,29.5178,29.5009,29.5122,18078.1532
2012-11-06 11:50:00,52.49,52.53,52.48,52.52,41718.81518564873,29.5122,29.5347,29.5066,29.5291,41718.8152
2012-11-06 11:55:00,52.52,52.58,52.5,52.56,50479.76637463496,29.5291,29.5628,29.5178,29.5516,50479.7664
2012-11-06 12:00:00,52.55,52.69,52.54,52.69,70365.73494646086,29.5459,29.6246,29.5403,29.6246,70365.7349
2012-11-06 12:05:00,52.68,52.69,52.55,52.61,75650.1182033097,29.619,29.6246,29.5459,29.5797,75650.1182
2012-11-06 12:10:00,52.61,52.67,52.58,52.64,16548.463356973996,29.5797,29.6134,29.5628,29.5965,16548.4634
2012-11-06 12:15:00,52.65,52.7,52.62,52.65,28229.73160895564,29.6022,29.6303,29.5853,29.6022,28229.7316
2012-11-06 12:20:00,52.65,52.72,52.65,52.68,20859.40759282437,29.6022,29.6415,29.6022,29.619,20859.4076
2012-11-06 12:25:00,52.69,52.7,52.63,52.63,8482.825754415242,29.6246,29.6303,29.5909,29.5909,8482.8258
2012-11-06 12:30:00,52.62,52.67,52.62,52.65,63134.47364761508,29.5853,29.6134,29.5853,29.6022,63134.4736
2012-11-06 12:35:00,52.64,52.68,52.62,52.64,77179.80809345015,29.5965,29.619,29.5853,29.5965,77179.8081
2012-11-06 12:40:00,52.63,52.64,52.56,52.57,22250.034765679324,29.5909,29.5965,29.5516,29.5572,22250.0348
2012-11-06 12:45:00,52.57,52.58,52.5,52.54,24614.100959532752,29.5572,29.5628,29.5178,29.5403,24614.101
2012-11-06 12:50:00,52.53,52.59,52.53,52.55,32818.801279377,29.5347,29.5684,29.5347,29.5459,32818.8013
2012-11-06 12:55:00,52.55,52.56,52.53,52.54,23362.53650396329,29.5459,29.5516,29.5347,29.5403,23362.5365
2012-11-06 13:00:00,52.54,52.56,52.53,52.54,12376.581838409124,29.5403,29.5516,29.5347,29.5403,12376.5818
2012-11-06 13:05:00,52.54,52.6,52.54,52.58,14184.397163120568,29.5403,29.574,29.5403,29.5628,14184.3972
2012-11-06 13:10:00,52.57,52.61,52.55,52.59,16687.52607425949,29.5572,29.5797,29.5459,29.5684,16687.5261
2012-11-06 13:15:00,52.59,52.59,52.52,52.54,10429.703796412185,29.5684,29.5684,29.5291,29.5403,10429.7038
2012-11-06 13:20:00,52.52,52.57,52.52,52.57,19329.71770268392,29.5291,29.5572,29.5291,29.5572,19329.7177
2012-11-06 13:25:00,52.57,52.61,52.54,52.6,19885.96857182589,29.5572,29.5797,29.5403,29.574,19885.9686
2012-11-06 13:30:00,52.59,52.61,52.54,52.55,19329.71770268392,29.5684,29.5797,29.5403,29.5459,19329.7177
2012-11-06 13:35:00,52.56,52.59,52.54,52.57,15157.836184119038,29.5516,29.5684,29.5403,29.5572,15157.8362
2012-11-06 13:40:00,52.57,52.59,52.55,52.59,10151.578361841192,29.5572,29.5684,29.5459,29.5684,10151.5784
2012-11-06 13:45:00,52.58,52.62,52.57,52.62,16270.337922403003,29.5628,29.5853,29.5572,29.5853,16270.3379
2012-11-06 13:50:00,52.62,52.64,52.59,52.63,17800.02781254346,29.5853,29.5965,29.5684,29.5909,17800.0278
2012-11-06 13:55:00,52.62,52.65,52.58,52.58,13767.209011264082,29.5853,29.6022,29.5628,29.5628,13767.209
2012-11-06 14:00:00,52.59,52.6,52.54,52.54,17939.090529828954,29.5684,29.574,29.5403,29.5403,17939.0905
2012-11-06 14:05:00,52.55,52.56,52.53,52.54,15296.898901404536,29.5459,29.5516,29.5347,29.5403,15296.8989
2012-11-06 14:10:00,52.53,52.54,52.49,52.49,28229.73160895564,29.5347,29.5403,29.5122,29.5122,28229.7316
2012-11-06 14:15:00,52.49,52.52,52.49,52.51,20720.34487553887,29.5122,29.5291,29.5122,29.5234,20720.3449
2012-11-06 14:20:00,52.51,52.54,52.46,52.54,42692.2542066472,29.5234,29.5403,29.4953,29.5403,42692.2542
2012-11-06 14:25:00,52.54,52.57,52.51,52.51,16548.463356973996,29.5403,29.5572,29.5234,29.5234,16548.4634
2012-11-06 14:30:00,52.51,52.56,52.51,52.55,18634.40411625643,29.5234,29.5516,29.5234,29.5459,18634.4041
2012-11-06 14:35:00,52.54,52.57,52.54,52.54,14879.710749548049,29.5403,29.5572,29.5403,29.5403,14879.7107
2012-11-06 14:40:00,52.54,52.57,52.5,52.5,21276.595744680853,29.5403,29.5572,29.5178,29.5178,21276.5957
2012-11-06 14:45:00,52.5,52.53,52.44,52.44,24057.85009039077,29.5178,29.5347,29.4841,29.4841,24057.8501
2012-11-06 14:50:00,52.44,52.47,52.38,52.4,37825.05910165485,29.4841,29.5009,29.4503,29.4616,37825.0591
2012-11-06 14:55:00,52.39,52.41,52.37,52.41,25170.35182867473,29.456,29.4672,29.4447,29.4672,25170.3518
2012-11-06 15:00:00,52.41,52.45,52.41,52.44,37268.80823251286,29.4672,29.4897,29.4672,29.4841,37268.8082
2012-11-06 15:05:00,52.44,52.49,52.42,52.44,31289.111389236547,29.4841,29.5122,29.4728,29.4841,31289.1114
2012-11-06 15:10:00,52.43,52.48,52.43,52.48,24196.912807676264,29.4785,29.5066,29.4785,29.5066,24196.9128
2012-11-06 15:15:00,52.49,52.53,52.45,52.46,47142.26115978307,29.5122,29.5347,29.4897,29.4953,47142.2612
2012-11-06 15:20:00,52.46,52.46,52.39,52.44,60075.09386733417,29.4953,29.4953,29.456,29.4841,60075.0939
2012-11-06 15:25:00,52.43,52.45,52.41,52.44,23084.4110693923,29.4785,29.4897,29.4672,29.4841,23084.4111
2012-11-06 15:30:00,52.44,52.49,52.43,52.49,45334.44583507162,29.4841,29.5122,29.4785,29.5122,45334.4458
2012-11-06 15:35:00,52.49,52.52,52.44,52.52,49089.13920178001,29.5122,29.5291,29.4841,29.5291,49089.1392
2012-11-06 15:40:00,52.52,52.56,52.52,52.56,110972.04839382562,29.5291,29.5516,29.5291,29.5516,110972.0484
2012-11-06 15:45:00,52.56,52.59,52.51,52.57,141565.8461966347,29.5516,29.5684,29.5234,29.5572,141565.8462
2012-11-06 15:50:00,52.58,52.59,52.52,52.54,139201.78000278128,29.5628,29.5684,29.5291,29.5403,139201.78
2012-11-06 15:55:00,52.54,52.63,52.52,52.6,382978.72340425535,29.5403,29.5909,29.5291,29.574,382978.7234
2012-11-07 09:30:00,52.08,52.41,52.03,52.32,120289.25045195383,29.2817,29.4672,29.2536,29.4166,120289.2505
2012-11-07 09:35:00,52.28,52.36,52.16,52.3,47003.19844249757,29.3941,29.4391,29.3267,29.4054,47003.1984
2012-11-07 09:40:00,52.3,52.42,52.26,52.4,34487.553886802954,29.4054,29.4728,29.3829,29.4616,34487.5539
2012-11-07 09:45:00,52.4,52.49,52.31,52.47,24753.163676818247,29.4616,29.5122,29.411,29.5009,24753.1637
2012-11-07 09:50:00,52.46,52.46,52.29,52.31,38520.37268808233,29.4953,29.4953,29.3997,29.411,38520.3727
2012-11-07 09:55:00,52.29,52.39,52.24,52.35,40328.18801279378,29.3997,29.456,29.3716,29.4335,40328.188
2012-11-07 10:00:00,52.34,52.39,52.24,52.39,31289.111389236547,29.4279,29.456,29.3716,29.456,31289.1114
2012-11-07 10:05:00,52.39,52.44,52.35,52.44,19190.65498539841,29.456,29.4841,29.4335,29.4841,19190.655
2012-11-07 10:10:00,52.44,52.44,52.33,52.36,37964.12181894034,29.4841,29.4841,29.4222,29.4391,37964.1218
2012-11-07 10:15:00,52.36,52.36,52.22,52.22,45334.44583507162,29.4391,29.4391,29.3604,29.3604,45334.4458
2012-11-07 10:20:00,52.21,52.31,52.15,52.24,31984.424975664027,29.3548,29.411,29.321,29.3716,31984.425
2012-11-07 10:25:00,52.22,52.29,52.19,52.26,36990.682797941874,29.3604,29.3997,29.3435,29.3829,36990.6828
2012-11-07 10:30:00,52.26,52.27,52.18,52.24,57432.90223890975,29.3829,29.3885,29.3379,29.3716,57432.9022
2012-11-07 10:35:00,52.24,52.3,52.21,52.3,39493.8117090808,29.3716,29.4054,29.3548,29.4054,39493.8117
2012-11-07 10:40:00,52.29,52.34,52.27,52.31,21137.53302739536,29.3997,29.4279,29.3885,29.411,21137.533
2012-11-07 10:45:00,52.32,52.33,52.2,52.22,15853.149770546515,29.4166,29.4222,29.3491,29.3604,15853.1498
2012-11-07 10:50:00,52.22,52.25,52.1,52.13,34765.679321373944,29.3604,29.3773,29.2929,29.3098,34765.6793
2012-11-07 10:55:00,52.13,52.13,51.95,51.95,19468.780419969407,29.3098,29.3098,29.2086,29.2086,19468.7804
2012-11-07 11:00:00,51.98,52.03,51.98,51.98,40328.18801279378,29.2254,29.2536,29.2254,29.2254,40328.188
2012-11-07 11:05:00,51.97,52.0,51.9,51.91,34487.553886802954,29.2198,29.2367,29.1805,29.1861,34487.5539
2012-11-07 11:10:00,51.91,51.93,51.85,51.91,34209.42845223196,29.1861,29.1973,29.1524,29.1861,34209.4285
2012-11-07 11:15:00,51.91,51.92,51.83,51.85,33514.114865804484,29.1861,29.1917,29.1411,29.1524,33514.1149
2012-11-07 11:20:00,51.83,51.88,51.74,51.75,49089.13920178001,29.1411,29.1692,29.0905,29.0961,49089.1392
2012-11-07 11:25:00,51.76,51.76,51.61,51.62,83576.69308858296,29.1018,29.1018,29.0174,29.023,83576.6931
2012-11-07 11:30:00,51.62,51.65,51.46,51.52,127520.51175079962,29.023,29.0399,28.9331,28.9668,127520.5118
2012-11-07 11:35:00,51.52,51.64,51.49,51.62,61743.846474760125,28.9668,29.0343,28.9499,29.023,61743.8465
2012-11-07 11:40:00,51.62,51.7,51.6,51.62,63273.536364900574,29.023,29.068,29.0118,29.023,63273.5364
2012-11-07 11:45:00,51.62,51.68,51.58,51.68,28229.73160895564,29.023,29.0568,29.0006,29.0568,28229.7316
2012-11-07 11:50:00,51.68,51.78,51.65,51.78,53539.14615491587,29.0568,29.113,29.0399,29.113,53539.1462
2012-11-07 11:55:00,51.78,51.81,51.73,51.76,36712.557363370885,29.113,29.1299,29.0849,29.1018,36712.5574
2012-11-07 12:00:00,51.77,51.85,51.74,51.82,51314.14267834794,29.1074,29.1524,29.0905,29.1355,51314.1427
2012-11-07 12:05:00,51.8,51.83,51.78,51.8,19190.65498539841,29.1242,29.1411,29.113,29.1242,19190.655
2012-11-07 12:10:00,51.79,51.83,51.75,51.8,22110.97204839383,29.1186,29.1411,29.0961,29.1242,22110.972
2012-11-07 12:15:00,51.8,51.85,51.77,51.83,20859.40759282437,29.1242,29.1524,29.1074,29.1411,20859.4076
2012-11-07 12:20:00,51.8,51.87,51.77,51.86,37685.99638436936,29.1242,29.1636,29.1074,29.158,37685.9964
2012-11-07 12:25:00,51.85,51.87,51.82,51.82,12932.832707551106,29.1524,29.1636,29.1355,29.1355,12932.8327
2012-11-07 12:30:00,51.82,51.89,51.78,51.88,59796.968432763184,29.1355,29.1748,29.113,29.1692,59796.9684
2012-11-07 12:35:00,51.88,51.91,51.81,51.83,20720.34487553887,29.1692,29.1861,29.1299,29.1411,20720.3449
2012-11-07 12:40:00,51.84,51.86,51.75,51.85,24057.85009039077,29.1467,29.158,29.0961,29.1524,24057.8501
2012-11-07 12:45:00,51.83,51.86,51.82,51.85,11542.20553469615,29.1411,29.158,29.1355,29.1524,11542.2055
2012-11-07 12:50:00,51.83,51.85,51.77,51.8,17660.96509525796,29.1411,29.1524,29.1074,29.1242,17660.9651
2012-11-07 12:55:00,51.79,51.82,51.75,51.8,20720.34487553887,29.1186,29.1355,29.0961,29.1242,20720.3449
2012-11-07 13:00:00,51.8,51.86,51.78,51.85,19468.780419969407,29.1242,29.158,29.113,29.1524,19468.7804
2012-11-07 13:05:00,51.86,52.0,51.85,51.97,46168.8221387846,29.158,29.2367,29.1524,29.2198,46168.8221
2012-11-07 13:10:00,51.97,52.0,51.9,51.91,39493.8117090808,29.2198,29.2367,29.1805,29.1861,39493.8117
2012-11-07 13:15:00,51.92,51.95,51.88,51.88,47142.26115978307,29.1917,29.2086,29.1692,29.1692,47142.2612
2012-11-07 13:20:00,51.9,51.99,51.89,51.96,21415.658461966348,29.1805,29.2311,29.1748,29.2142,21415.6585
2012-11-07 13:25:00,51.98,52.02,51.92,51.93,30315.67236823808,29.2254,29.2479,29.1917,29.1973,30315.6724
2012-11-07 13:30:00,51.93,52.04,51.93,52.02,30454.73508552357,29.1973,29.2592,29.1973,29.2479,30454.7351
2012-11-07 13:35:00,52.01,52.09,51.98,52.06,31706.299541093034,29.2423,29.2873,29.2254,29.2704,31706.2995
2012-11-07 13:40:00,52.06,52.09,52.01,52.06,32123.48769294952,29.2704,29.2873,29.2423,29.2704,32123.4877
2012-11-07 13:45:00,52.08,52.1,52.01,52.03,22250.034765679324,29.2817,29.2929,29.2423,29.2536,22250.0348
2012-11-07 13:50:00,52.03,52.07,52.0,52.05,18495.341398970937,29.2536,29.2761,29.2367,29.2648,18495.3414
2012-11-07 13:55:00,52.03,52.04,51.98,52.01,24335.97552496176,29.2536,29.2592,29.2254,29.2423,24335.9755
2012-11-07 14:00:00,52.01,52.07,51.98,52.07,29620.3587818106,29.2423,29.2761,29.2254,29.2761,29620.3588
2012-11-07 14:05:00,52.06,52.13,52.03,52.12,58962.59212905021,29.2704,29.3098,29.2536,29.3042,58962.5921
2012-11-07 14:10:00,52.12,52.13,52.05,52.08,20442.21944096788,29.3042,29.3098,29.2648,29.2817,20442.2194
2012-11-07 14:15:00,52.08,52.1,52.06,52.07,15853.149770546515,29.2817,29.2929,29.2704,29.2761,15853.1498
2012-11-07 14:20:00,52.07,52.08,52.03,52.03,18356.27868168544,29.2761,29.2817,29.2536,29.2536,18356.2787
2012-11-07 14:25:00,52.03,52.05,52.0,52.0,30037.546933667087,29.2536,29.2648,29.2367,29.2367,30037.5469
2012-11-07 14:30:00,52.01,52.01,51.9,51.9,31845.362258378533,29.2423,29.2423,29.1805,29.1805,31845.3623
2012-11-07 14:35:00,51.9,51.94,51.87,51.9,34070.36573494646,29.1805,29.203,29.1636,29.1805,34070.3657
2012-11-07 14:40:00,51.9,51.93,51.86,51.92,20720.34487553887,29.1805,29.1973,29.158,29.1917,20720.3449
2012-11-07 14:45:00,51.91,51.97,51.89,51.95,25448.477263245724,29.1861,29.2198,29.1748,29.2086,25448.4773
2012-11-07 14:50:00,51.97,51.99,51.89,51.9,36295.36921151439,29.2198,29.2311,29.1748,29.1805,36295.3692
2012-11-07 14:55:00,51.92,52.06,51.92,52.03,44917.25768321513,29.1917,29.2704,29.1917,29.2536,44917.2577
2012-11-07 15:00:00,52.03,52.06,51.98,51.99,31289.111389236547,29.2536,29.2704,29.2254,29.2311,31289.1114
2012-11-07 15:05:00,51.98,52.0,51.92,51.95,28368.79432624113,29.2254,29.2367,29.1917,29.2086,28368.7943
2012-11-07 15:10:00,51.95,52.02,51.94,51.98,32957.8639966625,29.2086,29.2479,29.203,29.2254,32957.864
2012-11-07 15:15:00,51.98,51.99,51.92,51.94,31010.98595466556,29.2254,29.2311,29.1917,29.203,31010.986
2012-11-07 15:20:00,51.95,52.0,51.94,52.0,29342.23334723961,29.2086,29.2367,29.203,29.2367,29342.2333
2012-11-07 15:25:00,52.01,52.06,51.96,52.04,38659.43540536783,29.2423,29.2704,29.2142,29.2592,38659.4354
2012-11-07 15:30:00,52.03,52.05,51.98,52.02,36295.36921151439,29.2536,29.2648,29.2254,29.2479,36295.3692
2012-11-07 15:35:00,52.02,52.03,51.9,51.9,33931.30301766097,29.2479,29.2536,29.1805,29.1805,33931.303
2012-11-07 15:40:00,51.9,51.93,51.84,51.91,51453.20539563344,29.1805,29.1973,29.1467,29.1861,51453.2054
2012-11-07 15:45:00,51.9,51.95,51.78,51.8,75789.1809205952,29.1805,29.2086,29.113,29.1242,75789.1809
2012-11-07 15:50:00,51.79,51.87,51.79,51.83,85106.38297872341,29.1186,29.1636,29.1186,29.1411,85106.383
2012-11-07 15:55:00,51.83,51.83,51.69,51.7,236545.6821026283,29.1411,29.1411,29.0624,29.068,236545.6821
2012-11-08 09:30:00,51.35,51.48,51.14,51.37,150048.67195104994,28.8712,28.9443,28.7532,28.8825,150048.672
2012-11-08 09:35:00,51.35,51.41,51.24,51.39,59518.84299819219,28.8712,28.905,28.8094,28.8937,59518.843
2012-11-08 09:40:00,51.38,51.47,51.38,51.4,46725.07300792658,28.8881,28.9387,28.8881,28.8993,46725.073
2012-11-08 09:45:00,51.4,51.52,51.39,51.45,29759.421499096094,28.8993,28.9668,28.8937,28.9275,29759.4215
2012-11-08 09:50:00,51.46,51.46,51.31,51.42,79682.93700458908,28.9331,28.9331,28.8487,28.9106,79682.937
2012-11-08 09:55:00,51.42,51.47,51.37,51.47,35321.93019051592,28.9106,28.9387,28.8825,28.9387,35321.9302
2012-11-08 10:00:00,51.49,51.49,51.36,51.49,57432.90223890975,28.9499,28.9499,28.8769,28.9499,57432.9022
2012-11-08 10:05:00,51.49,51.5,51.37,51.4,117368.93338895842,28.9499,28.9556,28.8825,28.8993,117368.9334
2012-11-08 10:10:00,51.39,51.49,51.39,51.47,31845.362258378533,28.8937,28.9499,28.8937,28.9387,31845.3623
2012-11-08 10:15:00,51.47,51.6,51.44,51.49,56459.46321791128,28.9387,29.0118,28.9218,28.9499,56459.4632
2012-11-08 10:20:00,51.49,51.5,51.32,51.34,53261.02072034488,28.9499,28.9556,28.8544,28.8656,53261.0207
2012-11-08 10:25:00,51.34,51.44,51.33,51.42,30871.923237380062,28.8656,28.9218,28.86,28.9106,30871.9232
2012-11-08 10:30:00,51.44,51.45,51.39,51.43,65776.6652760395,28.9218,28.9275,28.8937,28.9162,65776.6653
2012-11-08 10:35:00,51.41,51.46,51.39,51.43,44778.19496592964,28.905,28.9331,28.8937,28.9162,44778.195
2012-11-08 10:40:00,51.42,51.45,51.37,51.44,99568.90557641497,28.9106,28.9275,28.8825,28.9218,99568.9056
2012-11-08 10:45:00,51.44,51.53,51.41,51.44,40328.18801279378,28.9218,28.9724,28.905,28.9218,40328.188
2012-11-08 10:50:00,51.44,51.55,51.43,51.5,27673.48073981365,28.9218,28.9837,28.9162,28.9556,27673.4807
2012-11-08 10:55:00,51.51,51.52,51.42,51.44,64386.03810318454,28.9612,28.9668,28.9106,28.9218,64386.0381
2012-11-08 11:00:00,51.44,51.45,51.37,51.39,83020.44221944097,28.9218,28.9275,28.8825,28.8937,83020.4422
2012-11-08 11:05:00,51.4,51.45,51.38,51.42,34487.553886802954,28.8993,28.9275,28.8881,28.9106,34487.5539
2012-11-08 11:10:00,51.42,51.43,51.34,51.39,56598.525935196776,28.9106,28.9162,28.8656,28.8937,56598.5259
2012-11-08 11:15:00,51.4,51.45,51.38,51.42,56598.525935196776,28.8993,28.9275,28.8881,28.9106,56598.5259
2012-11-08 11:20:00,51.41,51.47,51.36,51.47,48811.01376720901,28.905,28.9387,28.8769,28.9387,48811.0138
2012-11-08 11:25:00,51.45,51.53,51.43,51.5,26560.979001529693,28.9275,28.9724,28.9162,28.9556,26560.979
2012-11-08 11:30:00,51.49,51.52,51.43,51.43,46586.01029064108,28.9499,28.9668,28.9162,28.9162,46586.0103
2012-11-08 11:35:00,51.4,51.42,51.34,51.39,12098.456403838132,28.8993,28.9106,28.8656,28.8937,12098.4564
2012-11-08 11:40:00,51.41,51.41,51.31,51.39,27256.29258795717,28.905,28.905,28.8487,28.8937,27256.2926
2012-11-08 11:45:00,51.4,51.4,51.29,51.32,25587.539980531223,28.8993,28.8993,28.8375,28.8544,25587.54
2012-11-08 11:50:00,51.3,51.36,51.26,51.36,20720.34487553887,28.8431,28.8769,28.8206,28.8769,20720.3449
2012-11-08 11:55:00,51.38,51.38,51.29,51.31,19329.71770268392,28.8881,28.8881,28.8375,28.8487,19329.7177
2012-11-08 12:00:00,51.31,51.35,51.26,51.28,44639.13224864414,28.8487,28.8712,28.8206,28.8319,44639.1322
2012-11-08 12:05:00,51.28,51.31,51.23,51.26,54373.522458628846,28.8319,28.8487,28.8038,28.8206,54373.5225
2012-11-08 12:10:00,51.26,51.28,51.15,51.26,51453.20539563344,28.8206,28.8319,28.7588,28.8206,51453.2054
2012-11-08 12:15:00,51.27,51.27,51.2,51.2,30732.860520094564,28.8263,28.8263,28.7869,28.7869,30732.8605
2012-11-08 12:20:00,51.21,51.27,51.19,51.27,17800.02781254346,28.7925,28.8263,28.7813,28.8263,17800.0278
2012-11-08 12:25:00,51.26,51.3,51.25,51.26,17521.902377972467,28.8206,28.8431,28.815,28.8206,17521.9024
2012-11-08 12:30:00,51.27,51.32,51.24,51.32,15296.898901404536,28.8263,28.8544,28.8094,28.8544,15296.8989
2012-11-08 12:35:00,51.33,51.33,51.17,51.24,45473.50855235712,28.86,28.86,28.77,28.8094,45473.5086
2012-11-08 12:40:00,51.25,51.28,51.21,51.25,16826.58879154499,28.815,28.8319,28.7925,28.815,16826.5888
2012-11-08 12:45:00,51.24,51.26,51.15,51.18,50062.57822277848,28.8094,28.8206,28.7588,28.7757,50062.5782
2012-11-08 12:50:00,51.17,51.2,51.12,51.17,28646.91976081213,28.77,28.7869,28.7419,28.77,28646.9198
2012-11-08 12:55:00,51.16,51.24,51.16,51.24,18217.215964399948,28.7644,28.8094,28.7644,28.8094,18217.216
2012-11-08 13:00:00,51.24,51.25,51.2,51.22,20720.34487553887,28.8094,28.815,28.7869,28.7981,20720.3449
2012-11-08 13:05:00,51.21,51.21,51.14,51.17,21137.53302739536,28.7925,28.7925,28.7532,28.77,21137.533
2012-11-08 13:10:00,51.16,51.17,51.11,51.11,21276.595744680853,28.7644,28.77,28.7363,28.7363,21276.5957
2012-11-08 13:15:00,51.11,51.14,51.06,51.08,23501.599221248784,28.7363,28.7532,28.7082,28.7194,23501.5992
2012-11-08 13:20:00,51.08,51.11,50.96,50.98,52704.769851202895,28.7194,28.7363,28.652,28.6632,52704.7699
2012-11-08 13:25:00,50.98,50.98,50.84,50.92,82464.19135029899,28.6632,28.6632,28.5845,28.6295,82464.1914
2012-11-08 13:30:00,50.93,50.96,50.88,50.96,29203.17062995411,28.6351,28.652,28.607,28.652,29203.1706
2012-11-08 13:35:00,50.96,51.06,50.95,51.03,31010.98595466556,28.652,28.7082,28.6463,28.6913,31010.986
2012-11-08 13:40:00,51.03,51.07,51.02,51.03,25170.35182867473,28.6913,28.7138,28.6857,28.6913,25170.3518
2012-11-08 13:45:00,51.02,51.04,50.96,51.03,38659.43540536783,28.6857,28.6969,28.652,28.6913,38659.4354
2012-11-08 13:50:00,51.02,51.18,51.02,51.18,24057.85009039077,28.6857,28.7757,28.6857,28.7757,24057.8501
2012-11-08 13:55:00,51.18,51.26,51.17,51.26,27117.22987067168,28.7757,28.8206,28.77,28.8206,27117.2299
2012-11-08 14:00:00,51.27,51.27,51.24,51.25,30176.60965095258,28.8263,28.8263,28.8094,28.815,30176.6097
2012-11-08 14:05:00,51.24,51.28,51.22,51.23,41579.75246836324,28.8094,28.8319,28.7981,28.8038,41579.7525
2012-11-08 14:10:00,51.22,51.3,51.22,51.3,31845.362258378533,28.7981,28.8431,28.7981,28.8431,31845.3623
2012-11-08 14:15:00,51.3,51.34,51.18,51.18,43804.75594493117,28.8431,28.8656,28.7757,28.7757,43804.7559
2012-11-08 14:20:00,51.18,51.23,51.14,51.2,29481.296064525104,28.7757,28.8038,28.7532,28.7869,29481.2961
2012-11-08 14:25:00,51.19,51.22,51.14,51.2,29481.296064525104,28.7813,28.7981,28.7532,28.7869,29481.2961
2012-11-08 14:30:00,51.19,51.25,51.19,51.23,37546.93366708386,28.7813,28.815,28.7813,28.8038,37546.9337
2012-11-08 14:35:00,51.24,51.27,51.22,51.24,38659.43540536783,28.8094,28.8263,28.7981,28.8094,38659.4354
2012-11-08 14:40:00,51.23,51.28,51.22,51.26,33653.17758308998,28.8038,28.8319,28.7981,28.8206,33653.1776
2012-11-08 14:45:00,51.26,51.29,51.24,51.26,53678.208872201365,28.8206,28.8375,28.8094,28.8206,53678.2089
2012-11-08 14:50:00,51.26,51.33,51.24,51.28,56598.525935196776,28.8206,28.86,28.8094,28.8319,56598.5259
2012-11-08 14:55:00,51.28,51.36,51.27,51.31,40467.25073007927,28.8319,28.8769,28.8263,28.8487,40467.2507
2012-11-08 15:00:00,51.31,51.37,51.3,51.37,39076.62355722431,28.8487,28.8825,28.8431,28.8825,39076.6236
2012-11-08 15:05:00,51.37,51.39,51.31,51.35,51592.26811291893,28.8825,28.8937,28.8487,28.8712,51592.2681
2012-11-08 15:10:00,51.36,51.41,51.33,51.34,79404.81157001808,28.8769,28.905,28.86,28.8656,79404.8116
2012-11-08 15:15:00,51.34,51.4,51.32,51.37,60492.28201919066,28.8656,28.8993,28.8544,28.8825,60492.282
2012-11-08 15:20:00,51.37,51.42,51.35,51.36,56181.33778334029,28.8825,28.9106,28.8712,28.8769,56181.3378
2012-11-08 15:25:00,51.37,51.42,51.36,51.41,64803.22625504103,28.8825,28.9106,28.8769,28.905,64803.2263
2012-11-08 15:30:00,51.42,51.42,51.32,51.37,110972.04839382562,28.9106,28.9106,28.8544,28.8825,110972.0484
2012-11-08 15:35:00,51.37,51.41,51.36,51.37,105965.79057154778,28.8825,28.905,28.8769,28.8825,105965.7906
2012-11-08 15:40:00,51.37,51.4,51.29,51.31,157975.2468363232,28.8825,28.8993,28.8375,28.8487,157975.2468
2012-11-08 15:45:00,51.31,51.38,51.29,51.29,123209.56751494925,28.8487,28.8881,28.8375,28.8375,123209.5675
2012-11-08 15:50:00,51.29,51.37,51.27,51.35,127659.57446808512,28.8375,28.8825,28.8263,28.8712,127659.5745
2012-11-08 15:55:00,51.35,51.35,51.16,51.16,227089.41732721456,28.8712,28.8712,28.7644,28.7644,227089.4173
2012-11-09 09:30:00,51.13,51.2,50.64,51.16,185092.47670699487,28.7475,28.7869,28.472,28.7644,185092.4767
2012-11-09 09:35:00,51.12,51.34,51.12,51.31,51592.26811291893,28.7419,28.8656,28.7419,28.8487,51592.2681
2012-11-09 09:40:00,51.32,51.44,51.3,51.34,45751.63398692811,28.8544,28.9218,28.8431,28.8656,45751.634
2012-11-09 09:45:00,51.34,51.34,51.16,51.26,35460.992907801425,28.8656,28.8656,28.7644,28.8206,35460.9929
2012-11-09 09:50:00,51.24,51.28,51.18,51.24,19607.843137254906,28.8094,28.8319,28.7757,28.8094,19607.8431
2012-11-09 09:55:00,51.26,51.36,51.15,51.26,20025.03128911139,28.8206,28.8769,28.7588,28.8206,20025.0313
2012-11-09 10:00:00,51.21,51.34,51.21,51.34,21832.84661382284,28.7925,28.8656,28.7925,28.8656,21832.8466
2012-11-09 10:05:00,51.34,51.65,51.28,51.6,124600.1946878042,28.8656,29.0399,28.8319,29.0118,124600.1947
2012-11-09 10:10:00,51.6,51.6,51.52,51.52,15435.961618690031,29.0118,29.0118,28.9668,28.9668,15435.9616
2012-11-09 10:15:00,51.52,51.53,51.29,51.37,36295.36921151439,28.9668,28.9724,28.8375,28.8825,36295.3692
2012-11-09 10:20:00,51.37,51.46,51.37,51.39,35182.86747323043,28.8825,28.9331,28.8825,28.8937,35182.8675
2012-11-09 10:25:00,51.37,51.53,51.36,51.49,71895.42483660132,28.8825,28.9724,28.8769,28.9499,71895.4248
2012-11-09 10:30:00,51.47,51.52,51.28,51.32,26143.790849673205,28.9387,28.9668,28.8319,28.8544,26143.7908
2012-11-09 10:35:00,51.33,51.37,51.3,51.3,22945.3483521068,28.86,28.8825,28.8431,28.8431,22945.3484
2012-11-09 10:40:00,51.3,51.43,51.3,51.43,27673.48073981365,28.8431,28.9162,28.8431,28.9162,27673.4807
2012-11-09 10:45:00,51.44,51.45,51.4,51.4,20025.03128911139,28.9218,28.9275,28.8993,28.8993,20025.0313
2012-11-09 10:50:00,51.38,51.41,51.35,51.38,26421.916284244195,28.8881,28.905,28.8712,28.8881,26421.9163
2012-11-09 10:55:00,51.39,51.41,51.34,51.36,16826.58879154499,28.8937,28.905,28.8656,28.8769,16826.5888
2012-11-09 11:00:00,51.36,51.44,51.36,51.4,13350.020859407594,28.8769,28.9218,28.8769,28.8993,13350.0209
2012-11-09 11:05:00,51.42,51.47,51.42,51.42,19190.65498539841,28.9106,28.9387,28.9106,28.9106,19190.655
2012-11-09 11:10:00,51.4,51.42,51.37,51.37,18773.46683354193,28.8993,28.9106,28.8825,28.8825,18773.4668
2012-11-09 11:15:00,51.35,51.47,51.35,51.47,21276.595744680853,28.8712,28.9387,28.8712,28.9387,21276.5957
2012-11-09 11:20:00,51.47,51.47,51.43,51.46,48671.95104992352,28.9387,28.9387,28.9162,28.9331,48671.951
2012-11-09 11:25:00,51.44,51.49,51.42,51.49,27812.54345709916,28.9218,28.9499,28.9106,28.9499,27812.5435
2012-11-09 11:30:00,51.49,51.55,51.47,51.54,37407.870949798365,28.9499,28.9837,28.9387,28.9781,37407.8709
2012-11-09 11:35:00,51.5,51.62,51.44,51.58,37964.12181894034,28.9556,29.023,28.9218,29.0006,37964.1218
2012-11-09 11:40:00,51.57,51.57,51.49,51.52,11403.142817410651,28.9949,28.9949,28.9499,28.9668,11403.1428
2012-11-09 11:45:00,51.54,51.69,51.54,51.69,40467.25073007927,28.9781,29.0624,28.9781,29.0624,40467.2507
2012-11-09 11:50:00,51.69,51.98,51.67,51.89,248366.01307189543,29.0624,29.2254,29.0512,29.1748,248366.0131
2012-11-09 11:55:00,51.89,51.99,51.86,51.96,68696.9823390349,29.1748,29.2311,29.158,29.2142,68696.9823
2012-11-09 12:00:00,51.95,52.0,51.93,51.95,32262.550410235017,29.2086,29.2367,29.1973,29.2086,32262.5504
2012-11-09 12:05:00,51.94,52.0,51.9,51.95,34487.553886802954,29.203,29.2367,29.1805,29.2086,34487.5539
2012-11-09 12:10:00,51.96,51.99,51.95,51.97,14184.397163120568,29.2142,29.2311,29.2086,29.2198,14184.3972
2012-11-09 12:15:00,51.97,52.01,51.95,51.96,25448.477263245724,29.2198,29.2423,29.2086,29.2142,25448.4773
2012-11-09 12:20:00,51.95,51.98,51.93,51.95,15018.773466833543,29.2086,29.2254,29.1973,29.2086,15018.7735
2012-11-09 12:25:00,51.98,52.13,51.96,52.13,66750.10429703796,29.2254,29.3098,29.2142,29.3098,66750.1043
2012-11-09 12:30:00,52.14,52.24,52.13,52.21,59240.7175636212,29.3154,29.3716,29.3098,29.3548,59240.7176
2012-11-09 12:35:00,52.22,52.31,52.2,52.21,58406.34125990822,29.3604,29.411,29.3491,29.3548,58406.3413
2012-11-09 12:40:00,52.22,52.25,52.11,52.11,49784.45278820748,29.3604,29.3773,29.2985,29.2985,49784.4528
2012-11-09 12:45:00,52.11,52.17,52.07,52.17,26421.916284244195,29.2985,29.3323,29.2761,29.3323,26421.9163
2012-11-09 12:50:00,52.19,52.26,52.16,52.2,26560.979001529693,29.3435,29.3829,29.3267,29.3491,26560.979
2012-11-09 12:55:00,52.22,52.25,52.17,52.21,23779.724655819777,29.3604,29.3773,29.3323,29.3548,23779.7247
2012-11-09 13:00:00,52.21,52.27,52.18,52.27,33792.24030037547,29.3548,29.3885,29.3379,29.3885,33792.2403
2012-11-09 13:05:00,52.26,52.28,52.21,52.24,23640.66193853428,29.3829,29.3941,29.3548,29.3716,23640.6619
2012-11-09 13:10:00,52.24,52.24,52.0,52.04,47698.51202892505,29.3716,29.3716,29.2367,29.2592,47698.512
2012-11-09 13:15:00,52.03,52.24,52.03,52.19,32540.67584480601,29.2536,29.3716,29.2536,29.3435,32540.6758
2012-11-09 13:20:00,52.19,52.2,52.01,52.03,39493.8117090808,29.3435,29.3491,29.2423,29.2536,39493.8117
2012-11-09 13:25:00,52.03,52.08,51.89,51.89,37825.05910165485,29.2536,29.2817,29.1748,29.1748,37825.0591
2012-11-09 13:30:00,51.88,51.93,51.84,51.89,31289.111389236547,29.1692,29.1973,29.1467,29.1748,31289.1114
2012-11-09 13:35:00,51.9,52.0,51.9,51.92,53400.083437630376,29.1805,29.2367,29.1805,29.1917,53400.0834
2012-11-09 13:40:00,51.9,51.95,51.82,51.84,91364.20525657073,29.1805,29.2086,29.1355,29.1467,91364.2053
2012-11-09 13:45:00,51.85,51.98,51.83,51.96,44361.00681407315,29.1524,29.2254,29.1411,29.2142,44361.0068
2012-11-09 13:50:00,51.95,52.03,51.93,51.96,75650.1182033097,29.2086,29.2536,29.1973,29.2142,75650.1182
2012-11-09 13:55:00,51.98,52.05,51.95,52.01,25448.477263245724,29.2254,29.2648,29.2086,29.2423,25448.4773
2012-11-09 14:00:00,52.01,52.01,51.95,51.95,37546.93366708386,29.2423,29.2423,29.2086,29.2086,37546.9337
2012-11-09 14:05:00,51.95,51.95,51.91,51.92,33931.30301766097,29.2086,29.2086,29.1861,29.1917,33931.303
2012-11-09 14:10:00,51.93,51.99,51.93,51.98,33375.05214851898,29.1973,29.2311,29.1973,29.2254,33375.0521
2012-11-09 14:15:00,51.98,52.13,51.98,52.1,40745.37616465026,29.2254,29.3098,29.2254,29.2929,40745.3762
2012-11-09 14:20:00,52.1,52.15,52.08,52.11,27534.418022528163,29.2929,29.321,29.2817,29.2985,27534.418
2012-11-09 14:25:00,52.11,52.13,52.06,52.13,39493.8117090808,29.2985,29.3098,29.2704,29.3098,39493.8117
2012-11-09 14:30:00,52.13,52.2,52.1,52.15,49367.264636351,29.3098,29.3491,29.2929,29.321,49367.2646
2012-11-09 14:35:00,52.16,52.21,52.14,52.15,56320.40050062579,29.3267,29.3548,29.3154,29.321,56320.4005
2012-11-09 14:40:00,52.16,52.16,52.06,52.08,45612.57126964261,29.3267,29.3267,29.2704,29.2817,45612.5713
2012-11-09 14:45:00,52.08,52.08,52.0,52.0,32123.48769294952,29.2817,29.2817,29.2367,29.2367,32123.4877
2012-11-09 14:50:00,51.98,52.04,51.98,51.98,50340.70365734947,29.2254,29.2592,29.2254,29.2254,50340.7037
2012-11-09 14:55:00,51.98,52.0,51.93,51.93,36434.431928799895,29.2254,29.2367,29.1973,29.1973,36434.4319
2012-11-09 15:00:00,51.93,51.95,51.85,51.87,52843.83256848839,29.1973,29.2086,29.1524,29.1636,52843.8326
2012-11-09 15:05:00,51.87,51.88,51.78,51.8,48671.95104992352,29.1636,29.1692,29.113,29.1242,48671.951
2012-11-09 15:10:00,51.8,51.89,51.78,51.85,40328.18801279378,29.1242,29.1748,29.113,29.1524,40328.188
2012-11-09 15:15:00,51.85,51.85,51.75,51.75,64525.100820470034,29.1524,29.1524,29.0961,29.0961,64525.1008
2012-11-09 15:20:00,51.75,51.85,51.75,51.83,58128.21582533723,29.0961,29.1524,29.0961,29.1411,58128.2158
2012-11-09 15:25:00,51.83,51.87,51.8,51.85,36017.243776943404,29.1411,29.1636,29.1242,29.1524,36017.2438
2012-11-09 15:30:00,51.86,51.88,51.78,51.78,108747.04491725768,29.158,29.1692,29.113,29.113,108747.0449
2012-11-09 15:35:00,51.78,51.79,51.72,51.77,82186.065915728,29.113,29.1186,29.0793,29.1074,82186.0659
2012-11-09 15:40:00,51.78,51.85,51.75,51.84,186622.1665971353,29.113,29.1524,29.0961,29.1467,186622.1666
2012-11-09 15:45:00,51.85,51.89,51.78,51.78,174523.7101932972,29.1524,29.1748,29.113,29.113,174523.7102
2012-11-09 15:50:00,51.78,51.8,51.72,51.78,169239.32693644834,29.113,29.1242,29.0793,29.113,169239.3269
2012-11-09 15:55:00,51.77,51.78,51.66,51.72,164372.131831456,29.1074,29.113,29.0455,29.0793,164372.1318
2012-11-12 09:30:00,51.89,51.95,51.44,51.55,122097.06577666527,29.1748,29.2086,28.9218,28.9837,122097.0658
2012-11-12 09:35:00,51.55,51.83,51.55,51.8,46586.01029064108,28.9837,29.1411,28.9837,29.1242,46586.0103
2012-11-12 09:40:00,51.8,51.88,51.71,51.76,59379.78028090669,29.1242,29.1692,29.0736,29.1018,59379.7803
2012-11-12 09:45:00,51.76,52.07,51.74,52.04,150743.98553747742,29.1018,29.2761,29.0905,29.2592,150743.9855
2012-11-12 09:50:00,52.04,52.04,51.79,51.86,38798.49812265332,29.2592,29.2592,29.1186,29.158,38798.4981
2012-11-12 09:55:00,51.86,51.88,51.7,51.77,55068.83604505633,29.158,29.1692,29.068,29.1074,55068.836
2012-11-12 10:00:00,51.78,51.92,51.76,51.9,140870.5326102072,29.113,29.1917,29.1018,29.1805,140870.5326
2012-11-12 10:05:00,51.9,52.06,51.88,51.93,61187.59560561814,29.1805,29.2704,29.1692,29.1973,61187.5956
2012-11-12 10:10:00,51.93,51.95,51.8,51.84,37129.74551522737,29.1973,29.2086,29.1242,29.1467,37129.7455
2012-11-12 10:15:00,51.83,51.98,51.8,51.98,171186.20497844528,29.1411,29.2254,29.1242,29.2254,171186.205
2012-11-12 10:20:00,51.96,52.02,51.85,51.92,61187.59560561814,29.2142,29.2479,29.1524,29.1917,61187.5956
2012-11-12 10:25:00,51.93,52.03,51.91,51.97,31706.299541093034,29.1973,29.2536,29.1861,29.2198,31706.2995
2012-11-12 10:30:00,51.96,52.14,51.93,52.06,35321.93019051592,29.2142,29.3154,29.1973,29.2704,35321.9302
2012-11-12 10:35:00,52.06,52.26,52.06,52.25,108747.04491725768,29.2704,29.3829,29.2704,29.3773,108747.0449
2012-11-12 10:40:00,52.25,52.28,52.15,52.22,48393.82561535253,29.3773,29.3941,29.321,29.3604,48393.8256
2012-11-12 10:45:00,52.25,52.26,52.12,52.23,56320.40050062579,29.3773,29.3829,29.3042,29.366,56320.4005
2012-11-12 10:50:00,52.2,52.22,51.99,52.05,68696.9823390349,29.3491,29.3604,29.2311,29.2648,68696.9823
2012-11-12 10:55:00,52.04,52.1,51.96,51.99,45056.32040050063,29.2592,29.2929,29.2142,29.2311,45056.3204
2012-11-12 11:00:00,51.98,52.01,51.91,51.93,68975.10777360591,29.2254,29.2423,29.1861,29.1973,68975.1078
2012-11-12 11:05:00,51.93,52.03,51.92,52.01,33514.114865804484,29.1973,29.2536,29.1917,29.2423,33514.1149
2012-11-12 11:10:00,52.01,52.16,52.01,52.14,80934.50146015854,29.2423,29.3267,29.2423,29.3154,80934.5015
2012-11-12 11:15:00,52.13,52.19,52.08,52.18,31150.04867195105,29.3098,29.3435,29.2817,29.3379,31150.0487
2012-11-12 11:20:00,52.18,52.38,52.18,52.35,91086.07982199972,29.3379,29.4503,29.3379,29.4335,91086.0798
2012-11-12 11:25:00,52.35,52.41,52.31,52.41,59518.84299819219,29.4335,29.4672,29.411,29.4672,59518.843
2012-11-12 11:30:00,52.4,52.41,52.28,52.35,47698.51202892505,29.4616,29.4672,29.3941,29.4335,47698.512
2012-11-12 11:35:00,52.36,52.42,52.33,52.33,39910.999860937285,29.4391,29.4728,29.4222,29.4222,39910.9999
2012-11-12 11:40:00,52.34,52.34,52.26,52.3,30315.67236823808,29.4279,29.4279,29.3829,29.4054,30315.6724
2012-11-12 11:45:00,52.31,52.38,52.31,52.34,22528.16020025032,29.411,29.4503,29.411,29.4279,22528.1602
2012-11-12 11:50:00,52.34,52.39,52.34,52.35,33653.17758308998,29.4279,29.456,29.4279,29.4335,33653.1776
2012-11-12 11:55:00,52.35,52.4,52.34,52.37,24753.163676818247,29.4335,29.4616,29.4279,29.4447,24753.1637
2012-11-12 12:00:00,52.35,52.37,52.32,52.32,20025.03128911139,29.4335,29.4447,29.4166,29.4166,20025.0313
2012-11-12 12:05:00,52.32,52.34,52.31,52.33,22389.09748296482,29.4166,29.4279,29.411,29.4222,22389.0975
2012-11-12 12:10:00,52.34,52.35,52.28,52.3,109303.29578639969,29.4279,29.4335,29.3941,29.4054,109303.2958
2012-11-12 12:15:00,52.3,52.3,52.26,52.28,36434.431928799895,29.4054,29.4054,29.3829,29.3941,36434.4319
2012-11-12 12:20:00,52.28,52.3,52.27,52.29,29620.3587818106,29.3941,29.4054,29.3885,29.3997,29620.3588
2012-11-12 12:25:00,52.29,52.3,52.26,52.27,20164.09400639689,29.3997,29.4054,29.3829,29.3885,20164.094
2012-11-12 12:30:00,52.27,52.3,52.21,52.27,49506.327353636494,29.3885,29.4054,29.3548,29.3885,49506.3274
2012-11-12 12:35:00,52.27,52.31,52.23,52.27,45612.57126964261,29.3885,29.411,29.366,29.3885,45612.5713
2012-11-12 12:40:00,52.26,52.35,52.26,52.34,20720.34487553887,29.3829,29.4335,29.3829,29.4279,20720.3449
2012-11-12 12:45:00,52.33,52.35,52.29,52.3,26700.041718815188,29.4222,29.4335,29.3997,29.4054,26700.0417
2012-11-12 12:50:00,52.29,52.36,52.29,52.35,19468.780419969407,29.3997,29.4391,29.3997,29.4335,19468.7804
2012-11-12 12:55:00,52.36,52.42,52.34,52.36,23918.78737310527,29.4391,29.4728,29.4279,29.4391,23918.7874
2012-11-12 13:00:00,52.36,52.43,52.34,52.42,68279.79418717843,29.4391,29.4785,29.4279,29.4728,68279.7942
2012-11-12 13:05:00,52.42,52.45,52.39,52.42,44917.25768321513,29.4728,29.4897,29.456,29.4728,44917.2577
2012-11-12 13:10:00,52.42,52.44,52.39,52.42,35182.86747323043,29.4728,29.4841,29.456,29.4728,35182.8675
2012-11-12 13:15:00,52.42,52.43,52.39,52.39,30037.546933667087,29.4728,29.4785,29.456,29.456,30037.5469
2012-11-12 13:20:00,52.39,52.4,52.3,52.32,48532.88833263802,29.456,29.4616,29.4054,29.4166,48532.8883
2012-11-12 13:25:00,52.33,52.44,52.33,52.42,23084.4110693923,29.4222,29.4841,29.4222,29.4728,23084.4111
2012-11-12 13:30:00,52.42,52.43,52.39,52.39,41996.94062021972,29.4728,29.4785,29.456,29.456,41996.9406
2012-11-12 13:35:00,52.39,52.42,52.39,52.42,21415.658461966348,29.456,29.4728,29.456,29.4728,21415.6585
2012-11-12 13:40:00,52.42,52.43,52.4,52.42,22250.034765679324,29.4728,29.4785,29.4616,29.4728,22250.0348
2012-11-12 13:45:00,52.41,52.43,52.36,52.36,23084.4110693923,29.4672,29.4785,29.4391,29.4391,23084.4111
2012-11-12 13:50:00,52.36,52.39,52.35,52.36,19190.65498539841,29.4391,29.456,29.4335,29.4391,19190.655
2012-11-12 13:55:00,52.35,52.43,52.35,52.38,21971.90933110833,29.4335,29.4785,29.4335,29.4503,21971.9093
2012-11-12 14:00:00,52.37,52.39,52.36,52.36,32262.550410235017,29.4447,29.456,29.4391,29.4391,32262.5504
2012-11-12 14:05:00,52.36,52.38,52.33,52.34,38659.43540536783,29.4391,29.4503,29.4222,29.4279,38659.4354
2012-11-12 14:10:00,52.34,52.41,52.34,52.39,45473.50855235712,29.4279,29.4672,29.4279,29.456,45473.5086
2012-11-12 14:15:00,52.39,52.43,52.39,52.4,24057.85009039077,29.456,29.4785,29.456,29.4616,24057.8501
2012-11-12 14:20:00,52.39,52.43,52.39,52.41,31010.98595466556,29.456,29.4785,29.456,29.4672,31010.986
2012-11-12 14:25:00,52.41,52.42,52.37,52.37,16548.463356973996,29.4672,29.4728,29.4447,29.4447,16548.4634
2012-11-12 14:30:00,52.37,52.4,52.36,52.38,30454.73508552357,29.4447,29.4616,29.4391,29.4503,30454.7351
2012-11-12 14:35:00,52.38,52.4,52.35,52.36,31289.111389236547,29.4503,29.4616,29.4335,29.4391,31289.1114
2012-11-12 14:40:00,52.36,52.37,52.35,52.36,25865.66541510221,29.4391,29.4447,29.4335,29.4391,25865.6654
2012-11-12 14:45:00,52.36,52.38,52.35,52.36,33375.05214851898,29.4391,29.4503,29.4335,29.4391,33375.0521
2012-11-12 14:50:00,52.35,52.4,52.35,52.4,24475.03824224725,29.4335,29.4616,29.4335,29.4616,24475.0382
2012-11-12 14:55:00,52.4,52.42,52.37,52.38,33653.17758308998,29.4616,29.4728,29.4447,29.4503,33653.1776
2012-11-12 15:00:00,52.38,52.38,52.32,52.32,40467.25073007927,29.4503,29.4503,29.4166,29.4166,40467.2507
2012-11-12 15:05:00,52.32,52.33,52.29,52.29,46586.01029064108,29.4166,29.4222,29.3997,29.3997,46586.0103
2012-11-12 15:10:00,52.29,52.31,52.25,52.25,80378.25059101655,29.3997,29.411,29.3773,29.3773,80378.2506
2012-11-12 15:15:00,52.23,52.29,52.21,52.25,55903.2123487693,29.366,29.3997,29.3548,29.3773,55903.2123
2012-11-12 15:20:00,52.24,52.36,52.24,52.36,42831.316923932696,29.3716,29.4391,29.3716,29.4391,42831.3169
2012-11-12 15:25:00,52.35,52.41,52.34,52.38,63134.47364761508,29.4335,29.4672,29.4279,29.4503,63134.4736
2012-11-12 15:30:00,52.36,52.39,52.35,52.38,65498.5398414685,29.4391,29.456,29.4335,29.4503,65498.5398
2012-11-12 15:35:00,52.37,52.38,52.34,52.35,59101.6548463357,29.4447,29.4503,29.4279,29.4335,59101.6548
2012-11-12 15:40:00,52.35,52.37,52.34,52.35,61465.72104018913,29.4335,29.4447,29.4279,29.4335,61465.721
2012-11-12 15:45:00,52.35,52.37,52.34,52.35,113475.17730496454,29.4335,29.4447,29.4279,29.4335,113475.1773
2012-11-12 15:50:00,52.36,52.42,52.34,52.39,160339.31303017662,29.4391,29.4728,29.4279,29.456,160339.313
2012-11-12 15:55:00,52.4,52.41,52.29,52.34,118620.4978445279,29.4616,29.4672,29.3997,29.4279,118620.4978
2012-11-13 09:30:00,52.09,52.11,51.8,51.94,99151.71742455848,29.2873,29.2985,29.1242,29.203,99151.7174
2012-11-13 09:35:00,51.89,52.11,51.84,52.04,35460.992907801425,29.1748,29.2985,29.1467,29.2592,35460.9929
2012-11-13 09:40:00,52.03,52.13,52.03,52.11,26839.104436100683,29.2536,29.3098,29.2536,29.2985,26839.1044
2012-11-13 09:45:00,52.1,52.28,52.09,52.26,32957.8639966625,29.2929,29.3941,29.2873,29.3829,32957.864
2012-11-13 09:50:00,52.26,52.28,52.11,52.22,32818.801279377,29.3829,29.3941,29.2985,29.3604,32818.8013
2012-11-13 09:55:00,52.24,52.45,52.22,52.36,41023.50159922125,29.3716,29.4897,29.3604,29.4391,41023.5016
2012-11-13 10:00:00,52.35,52.39,52.19,52.19,24196.912807676264,29.4335,29.456,29.3435,29.3435,24196.9128
2012-11-13 10:05:00,52.19,52.27,52.07,52.27,26700.041718815188,29.3435,29.3885,29.2761,29.3885,26700.0417
2012-11-13 10:10:00,52.26,52.38,52.26,52.31,37407.870949798365,29.3829,29.4503,29.3829,29.411,37407.8709
2012-11-13 10:15:00,52.31,52.36,52.25,52.26,27117.22987067168,29.411,29.4391,29.3773,29.3829,27117.2299
2012-11-13 10:20:00,52.26,52.34,52.26,52.34,36434.431928799895,29.3829,29.4279,29.3829,29.4279,36434.4319
2012-11-13 10:25:00,52.32,52.36,52.27,52.29,42553.19148936171,29.4166,29.4391,29.3885,29.3997,42553.1915
2012-11-13 10:30:00,52.29,52.35,52.25,52.33,25170.35182867473,29.3997,29.4335,29.3773,29.4222,25170.3518
2012-11-13 10:35:00,52.31,52.41,52.29,52.36,30176.60965095258,29.411,29.4672,29.3997,29.4391,30176.6097
2012-11-13 10:40:00,52.37,52.49,52.35,52.39,90668.89167014325,29.4447,29.5122,29.4335,29.456,90668.8917
2012-11-13 10:45:00,52.38,52.42,52.31,52.4,26978.16715338618,29.4503,29.4728,29.411,29.4616,26978.1672
2012-11-13 10:50:00,52.42,52.49,52.39,52.49,26560.979001529693,29.4728,29.5122,29.456,29.5122,26560.979
2012-11-13 10:55:00,52.49,52.65,52.47,52.65,84550.13210958143,29.5122,29.6022,29.5009,29.6022,84550.1321
2012-11-13 11:00:00,52.65,52.67,52.62,52.65,82325.12863301349,29.6022,29.6134,29.5853,29.6022,82325.1286
2012-11-13 11:05:00,52.65,52.67,52.59,52.63,41301.62703379225,29.6022,29.6134,29.5684,29.5909,41301.627
2012-11-13 11:10:00,52.62,52.63,52.57,52.58,23501.599221248784,29.5853,29.5909,29.5572,29.5628,23501.5992
2012-11-13 11:15:00,52.59,52.61,52.56,52.6,27117.22987067168,29.5684,29.5797,29.5516,29.574,27117.2299
2012-11-13 11:20:00,52.61,52.65,52.57,52.58,23918.78737310527,29.5797,29.6022,29.5572,29.5628,23918.7874
2012-11-13 11:25:00,52.57,52.67,52.57,52.65,72590.73842302879,29.5572,29.6134,29.5572,29.6022,72590.7384
2012-11-13 11:30:00,52.64,52.72,52.64,52.65,51731.33083020442,29.5965,29.6415,29.5965,29.6022,51731.3308
2012-11-13 11:35:00,52.65,52.7,52.61,52.67,29342.23334723961,29.6022,29.6303,29.5797,29.6134,29342.2333
2012-11-13 11:40:00,52.68,52.71,52.6,52.69,42831.316923932696,29.619,29.6359,29.574,29.6246,42831.3169
2012-11-13 11:45:00,52.69,52.76,52.64,52.65,33653.17758308998,29.6246,29.664,29.5965,29.6022,33653.1776
2012-11-13 11:50:00,52.63,52.65,52.57,52.63,21276.595744680853,29.5909,29.6022,29.5572,29.5909,21276.5957
2012-11-13 11:55:00,52.63,52.67,52.59,52.63,17660.96509525796,29.5909,29.6134,29.5684,29.5909,17660.9651
2012-11-13 12:00:00,52.62,52.62,52.57,52.59,21276.595744680853,29.5853,29.5853,29.5572,29.5684,21276.5957
2012-11-13 12:05:00,52.6,52.62,52.5,52.51,30176.60965095258,29.574,29.5853,29.5178,29.5234,30176.6097
2012-11-13 12:10:00,52.49,52.53,52.49,52.5,15296.898901404536,29.5122,29.5347,29.5122,29.5178,15296.8989
2012-11-13 12:15:00,52.5,52.52,52.47,52.5,15992.212487832014,29.5178,29.5291,29.5009,29.5178,15992.2125
2012-11-13 12:20:00,52.51,52.51,52.41,52.41,25587.539980531223,29.5234,29.5234,29.4672,29.4672,25587.54
2012-11-13 12:25:00,52.4,52.46,52.39,52.46,27534.418022528163,29.4616,29.4953,29.456,29.4953,27534.418
2012-11-13 12:30:00,52.45,52.47,52.36,52.42,34765.679321373944,29.4897,29.5009,29.4391,29.4728,34765.6793
2012-11-13 12:35:00,52.42,52.45,52.4,52.42,22667.22291753581,29.4728,29.4897,29.4616,29.4728,22667.2229
2012-11-13 12:40:00,52.42,52.45,52.39,52.39,15714.087053261022,29.4728,29.4897,29.456,29.456,15714.0871
2012-11-13 12:45:00,52.39,52.49,52.39,52.47,24614.100959532752,29.456,29.5122,29.456,29.5009,24614.101
2012-11-13 12:50:00,52.47,52.54,52.47,52.52,36017.243776943404,29.5009,29.5403,29.5009,29.5291,36017.2438
2012-11-13 12:55:00,52.52,52.56,52.49,52.52,22667.22291753581,29.5291,29.5516,29.5122,29.5291,22667.2229
2012-11-13 13:00:00,52.51,52.52,52.41,52.42,15992.212487832014,29.5234,29.5291,29.4672,29.4728,15992.2125
2012-11-13 13:05:00,52.42,52.53,52.42,52.53,16826.58879154499,29.4728,29.5347,29.4728,29.5347,16826.5888
2012-11-13 13:10:00,52.53,52.62,52.51,52.62,20720.34487553887,29.5347,29.5853,29.5234,29.5853,20720.3449
2012-11-13 13:15:00,52.62,52.67,52.61,52.64,20581.28215825337,29.5853,29.6134,29.5797,29.5965,20581.2822
2012-11-13 13:20:00,52.64,52.67,52.62,52.64,19885.96857182589,29.5965,29.6134,29.5853,29.5965,19885.9686
2012-11-13 13:25:00,52.64,52.72,52.62,52.71,48671.95104992352,29.5965,29.6415,29.5853,29.6359,48671.951
2012-11-13 13:30:00,52.69,52.74,52.69,52.7,36156.3064942289,29.6246,29.6528,29.6246,29.6303,36156.3065
2012-11-13 13:35:00,52.7,52.72,52.65,52.69,87609.51188986233,29.6303,29.6415,29.6022,29.6246,87609.5119
2012-11-13 13:40:00,52.69,52.74,52.68,52.73,38103.18453622584,29.6246,29.6528,29.619,29.6471,38103.1845
2012-11-13 13:45:00,52.72,52.73,52.69,52.72,69670.42136003338,29.6415,29.6471,29.6246,29.6415,69670.4214
2012-11-13 13:50:00,52.71,52.83,52.7,52.78,62856.34821304409,29.6359,29.7034,29.6303,29.6752,62856.3482
2012-11-13 13:55:00,52.79,52.85,52.74,52.83,46725.07300792658,29.6809,29.7146,29.6528,29.7034,46725.073
2012-11-13 14:00:00,52.83,52.9,52.83,52.89,71617.29940203032,29.7034,29.7427,29.7034,29.7371,71617.2994
2012-11-13 14:05:00,52.89,52.97,52.87,52.89,67306.35516617996,29.7371,29.7821,29.7258,29.7371,67306.3552
2012-11-13 14:10:00,52.9,52.9,52.82,52.84,48393.82561535253,29.7427,29.7427,29.6977,29.709,48393.8256
2012-11-13 14:15:00,52.85,52.88,52.82,52.87,42136.003337505215,29.7146,29.7315,29.6977,29.7258,42136.0033
2012-11-13 14:20:00,52.85,52.87,52.75,52.78,41996.94062021972,29.7146,29.7258,29.6584,29.6752,41996.9406
2012-11-13 14:25:00,52.77,52.82,52.75,52.76,56320.40050062579,29.6696,29.6977,29.6584,29.664,56320.4005
2012-11-13 14:30:00,52.76,52.77,52.69,52.74,41857.87790293423,29.664,29.6696,29.6246,29.6528,41857.8779
2012-11-13 14:35:00,52.74,52.75,52.63,52.64,33792.24030037547,29.6528,29.6584,29.5909,29.5965,33792.2403
2012-11-13 14:40:00,52.64,52.65,52.62,52.62,39910.999860937285,29.5965,29.6022,29.5853,29.5853,39910.9999
2012-11-13 14:45:00,52.63,52.69,52.6,52.67,41023.50159922125,29.5909,29.6246,29.574,29.6134,41023.5016
2012-11-13 14:50:00,52.66,52.68,52.62,52.63,28785.982478097623,29.6078,29.619,29.5853,29.5909,28785.9825
2012-11-13 14:55:00,52.63,52.69,52.62,52.65,32957.8639966625,29.5909,29.6246,29.5853,29.6022,32957.864
2012-11-13 15:00:00,52.65,52.66,52.6,52.61,44778.19496592964,29.6022,29.6078,29.574,29.5797,44778.195
2012-11-13 15:05:00,52.61,52.63,52.55,52.55,40050.06257822278,29.5797,29.5909,29.5459,29.5459,40050.0626
2012-11-13 15:10:00,52.57,52.59,52.52,52.52,41857.87790293423,29.5572,29.5684,29.5291,29.5291,41857.8779
2012-11-13 15:15:00,52.53,52.54,52.43,52.44,49228.20191906551,29.5347,29.5403,29.4785,29.4841,49228.2019
2012-11-13 15:20:00,52.44,52.47,52.33,52.38,62021.97190933112,29.4841,29.5009,29.4222,29.4503,62021.9719
2012-11-13 15:25:00,52.37,52.45,52.36,52.4,78153.24711444862,29.4447,29.4897,29.4391,29.4616,78153.2471
2012-11-13 15:30:00,52.39,52.44,52.37,52.43,53678.208872201365,29.456,29.4841,29.4447,29.4785,53678.2089
2012-11-13 15:35:00,52.43,52.43,52.33,52.34,52982.89528577389,29.4785,29.4785,29.4222,29.4279,52982.8953
2012-11-13 15:40:00,52.34,52.35,52.25,52.3,63690.724516757065,29.4279,29.4335,29.3773,29.4054,63690.7245
2012-11-13 15:45:00,52.3,52.39,52.28,52.37,80100.12515644556,29.4054,29.456,29.3941,29.4447,80100.1252
2012-11-13 15:50:00,52.36,52.37,52.27,52.27,120150.18773466836,29.4391,29.4447,29.3885,29.3885,120150.1877
2012-11-13 15:55:00,52.28,52.31,52.24,52.29,165762.75900431097,29.3941,29.411,29.3716,29.3997,165762.759
2012-11-14 09:30:00,52.44,52.65,52.36,52.62,94284.52231956614,29.4841,29.6022,29.4391,29.5853,94284.5223
2012-11-14 09:35:00,52.57,52.68,52.54,52.54,58962.59212905021,29.5572,29.619,29.5403,29.5403,58962.5921
2012-11-14 09:40:00,52.5,52.5,52.19,52.21,50340.70365734947,29.5178,29.5178,29.3435,29.3548,50340.7037
2012-11-14 09:45:00,52.21,52.35,52.19,52.31,186761.2293144208,29.3548,29.4335,29.3435,29.411,186761.2293
2012-11-14 09:50:00,52.31,52.31,52.23,52.26,41301.62703379225,29.411,29.411,29.366,29.3829,41301.627
2012-11-14 09:55:00,52.26,52.29,52.14,52.28,62856.34821304409,29.3829,29.3997,29.3154,29.3941,62856.3482
2012-11-14 10:00:00,52.27,52.37,52.19,52.31,55207.89876234182,29.3885,29.4447,29.3435,29.411,55207.8988
2012-11-14 10:05:00,52.33,52.57,52.31,52.53,51314.14267834794,29.4222,29.5572,29.411,29.5347,51314.1427
2012-11-14 10:10:00,52.53,52.58,52.31,52.33,45612.57126964261,29.5347,29.5628,29.411,29.4222,45612.5713
2012-11-14 10:15:00,52.33,52.47,52.32,52.47,79682.93700458908,29.4222,29.5009,29.4166,29.5009,79682.937
2012-11-14 10:20:00,52.45,52.49,52.33,52.47,78014.18439716313,29.4897,29.5122,29.4222,29.5009,78014.1844
2012-11-14 10:25:00,52.45,52.49,52.31,52.33,106661.10415797523,29.4897,29.5122,29.411,29.4222,106661.1042
2012-11-14 10:30:00,52.31,52.37,52.31,52.34,59657.90571547768,29.411,29.4447,29.411,29.4279,59657.9057
2012-11-14 10:35:00,52.34,52.38,52.3,52.36,47698.51202892505,29.4279,29.4503,29.4054,29.4391,47698.512
2012-11-14 10:40:00,52.36,52.36,52.31,52.32,53817.27158948686,29.4391,29.4391,29.411,29.4166,53817.2716
2012-11-14 10:45:00,52.33,52.38,52.31,52.35,103184.53622583786,29.4222,29.4503,29.411,29.4335,103184.5362
2012-11-14 10:50:00,52.34,52.39,52.29,52.33,59796.968432763184,29.4279,29.456,29.3997,29.4222,59796.9684
2012-11-14 10:55:00,52.33,52.36,52.3,52.35,34904.74203865944,29.4222,29.4391,29.4054,29.4335,34904.742
2012-11-14 11:00:00,52.34,52.35,52.24,52.29,108329.8567654012,29.4279,29.4335,29.3716,29.3997,108329.8568
2012-11-14 11:05:00,52.29,52.34,52.28,52.29,140036.15630649423,29.3997,29.4279,29.3941,29.3997,140036.1563
2012-11-14 11:10:00,52.29,52.31,52.22,52.27,38242.24725351133,29.3997,29.411,29.3604,29.3885,38242.2473
2012-11-14 11:15:00,52.27,52.29,52.21,52.24,21693.78389653734,29.3885,29.3997,29.3548,29.3716,21693.7839
2012-11-14 11:20:00,52.24,52.24,52.16,52.21,25309.41454596023,29.3716,29.3716,29.3267,29.3548,25309.4145
2012-11-14 11:25:00,52.21,52.29,52.18,52.18,35043.80475594493,29.3548,29.3997,29.3379,29.3379,35043.8048
2012-11-14 11:30:00,52.19,52.21,52.15,52.16,36017.243776943404,29.3435,29.3548,29.321,29.3267,36017.2438
2012-11-14 11:35:00,52.15,52.15,52.03,52.07,39076.62355722431,29.321,29.321,29.2536,29.2761,39076.6236
2012-11-14 11:40:00,52.07,52.21,52.07,52.17,42831.316923932696,29.2761,29.3548,29.2761,29.3323,42831.3169
2012-11-14 11:45:00,52.16,52.22,52.15,52.2,35321.93019051592,29.3267,29.3604,29.321,29.3491,35321.9302
2012-11-14 11:50:00,52.21,52.25,52.16,52.21,38798.49812265332,29.3548,29.3773,29.3267,29.3548,38798.4981
2012-11-14 11:55:00,52.2,52.25,52.17,52.25,50896.95452649145,29.3491,29.3773,29.3323,29.3773,50896.9545
2012-11-14 12:00:00,52.23,52.25,52.2,52.21,45751.63398692811,29.366,29.3773,29.3491,29.3548,45751.634
2012-11-14 12:05:00,52.23,52.24,52.12,52.13,30176.60965095258,29.366,29.3716,29.3042,29.3098,30176.6097
2012-11-14 12:10:00,52.13,52.16,51.99,52.05,30593.79780280907,29.3098,29.3267,29.2311,29.2648,30593.7978
2012-11-14 12:15:00,52.04,52.13,51.99,51.99,22667.22291753581,29.2592,29.3098,29.2311,29.2311,22667.2229
2012-11-14 12:20:00,52.0,52.02,51.92,51.98,40467.25073007927,29.2367,29.2479,29.1917,29.2254,40467.2507
2012-11-14 12:25:00,51.97,52.0,51.91,51.95,19051.59226811292,29.2198,29.2367,29.1861,29.2086,19051.5923
2012-11-14 12:30:00,51.94,52.01,51.93,51.93,22945.3483521068,29.203,29.2423,29.1973,29.1973,22945.3484
2012-11-14 12:35:00,51.94,51.95,51.89,51.89,27256.29258795717,29.203,29.2086,29.1748,29.1748,27256.2926
2012-11-14 12:40:00,51.88,51.93,51.78,51.93,45473.50855235712,29.1692,29.1973,29.113,29.1973,45473.5086
2012-11-14 12:45:00,51.91,51.97,51.89,51.95,25726.60269781672,29.1861,29.2198,29.1748,29.2086,25726.6027
2012-11-14 12:50:00,51.95,51.98,51.91,51.98,22945.3483521068,29.2086,29.2254,29.1861,29.2254,22945.3484
2012-11-14 12:55:00,51.98,51.98,51.87,51.88,23779.724655819777,29.2254,29.2254,29.1636,29.1692,23779.7247
2012-11-14 13:00:00,51.89,51.95,51.86,51.93,20720.34487553887,29.1748,29.2086,29.158,29.1973,20720.3449
2012-11-14 13:05:00,51.93,51.93,51.88,51.88,22667.22291753581,29.1973,29.1973,29.1692,29.1692,22667.2229
2012-11-14 13:10:00,51.89,51.95,51.88,51.9,34348.49116951745,29.1748,29.2086,29.1692,29.1805,34348.4912
2012-11-14 13:15:00,51.9,52.0,51.9,51.98,23501.599221248784,29.1805,29.2367,29.1805,29.2254,23501.5992
2012-11-14 13:20:00,51.98,52.06,51.95,52.05,29759.421499096094,29.2254,29.2704,29.2086,29.2648,29759.4215
2012-11-14 13:25:00,52.05,52.11,52.01,52.01,37546.93366708386,29.2648,29.2985,29.2423,29.2423,37546.9337
2012-11-14 13:30:00,52.02,52.02,51.95,51.95,20720.34487553887,29.2479,29.2479,29.2086,29.2086,20720.3449
2012-11-14 13:35:00,51.95,52.11,51.95,51.99,22110.97204839383,29.2086,29.2985,29.2086,29.2311,22110.972
2012-11-14 13:40:00,52.0,52.06,51.9,51.92,20164.09400639689,29.2367,29.2704,29.1805,29.1917,20164.094
2012-11-14 13:45:00,51.92,51.95,51.9,51.93,24057.85009039077,29.1917,29.2086,29.1805,29.1973,24057.8501
2012-11-14 13:50:00,51.92,51.93,51.85,51.85,107773.60589625922,29.1917,29.1973,29.1524,29.1524,107773.6059
2012-11-14 13:55:00,51.86,51.95,51.85,51.9,46446.94757335559,29.158,29.2086,29.1524,29.1805,46446.9476
2012-11-14 14:00:00,51.92,52.0,51.89,51.93,43526.63051036018,29.1917,29.2367,29.1748,29.1973,43526.6305
2012-11-14 14:05:00,51.93,51.95,51.83,51.85,51036.01724377695,29.1973,29.2086,29.1411,29.1524,51036.0172
2012-11-14 14:10:00,51.86,51.86,51.69,51.72,83715.75580586845,29.158,29.158,29.0624,29.0793,83715.7558
2012-11-14 14:15:00,51.72,51.76,51.63,51.66,59657.90571547768,29.0793,29.1018,29.0287,29.0455,59657.9057
2012-11-14 14:20:00,51.66,51.67,51.6,51.67,41996.94062021972,29.0455,29.0512,29.0118,29.0512,41996.9406
2012-11-14 14:25:00,51.66,51.71,51.64,51.7,38103.18453622584,29.0455,29.0736,29.0343,29.068,38103.1845
2012-11-14 14:30:00,51.7,51.71,51.65,51.67,41857.87790293423,29.068,29.0736,29.0399,29.0512,41857.8779
2012-11-14 14:35:00,51.67,51.72,51.62,51.71,42692.2542066472,29.0512,29.0793,29.023,29.0736,42692.2542
2012-11-14 14:40:00,51.71,51.75,51.65,51.69,50479.76637463496,29.0736,29.0961,29.0399,29.0624,50479.7664
2012-11-14 14:45:00,51.68,51.75,51.67,51.7,40189.12529550828,29.0568,29.0961,29.0512,29.068,40189.1253
2012-11-14 14:50:00,51.69,51.78,51.67,51.74,46446.94757335559,29.0624,29.113,29.0512,29.0905,46446.9476
2012-11-14 14:55:00,51.74,51.75,51.68,51.72,39215.68627450981,29.0905,29.0961,29.0568,29.0793,39215.6863
2012-11-14 15:00:00,51.72,51.72,51.64,51.65,59936.03115004868,29.0793,29.0793,29.0343,29.0399,59936.0312
2012-11-14 15:05:00,51.66,51.7,51.51,51.57,76762.61994159367,29.0455,29.068,28.9612,28.9949,76762.6199
2012-11-14 15:10:00,51.58,51.62,51.56,51.59,62717.2854957586,29.0006,29.023,28.9893,29.0062,62717.2855
2012-11-14 15:15:00,51.58,51.61,51.49,51.52,75789.1809205952,29.0006,29.0174,28.9499,28.9668,75789.1809
2012-11-14 15:20:00,51.52,51.53,51.44,51.45,60353.21930190516,28.9668,28.9724,28.9218,28.9275,60353.2193
2012-11-14 15:25:00,51.45,51.52,51.44,51.44,119872.06230009736,28.9275,28.9668,28.9218,28.9218,119872.0623
2012-11-14 15:30:00,51.44,51.47,51.38,51.39,156306.49422889724,28.9218,28.9387,28.8881,28.8937,156306.4942
2012-11-14 15:35:00,51.38,51.47,51.34,51.35,116256.43165067448,28.8881,28.9387,28.8656,28.8712,116256.4317
2012-11-14 15:40:00,51.34,51.37,51.22,51.29,175219.02377972467,28.8656,28.8825,28.7981,28.8375,175219.0238
2012-11-14 15:45:00,51.29,51.32,51.17,51.19,236267.5566680573,28.8375,28.8544,28.77,28.7813,236267.5567
2012-11-14 15:50:00,51.19,51.23,51.09,51.09,269086.3579474343,28.7813,28.8038,28.7251,28.7251,269086.3579
2012-11-14 15:55:00,51.09,51.3,51.08,51.29,315672.3682380754,28.7251,28.8431,28.7194,28.8375,315672.3682
2012-11-15 09:30:00,51.17,51.57,51.16,51.56,102350.15992212488,28.77,28.9949,28.7644,28.9893,102350.1599
2012-11-15 09:35:00,51.57,51.59,51.38,51.54,75093.86733416772,28.9949,29.0062,28.8881,28.9781,75093.8673
2012-11-15 09:40:00,51.54,51.62,51.42,51.42,49923.51550549298,28.9781,29.023,28.9106,28.9106,49923.5155
2012-11-15 09:45:00,51.42,51.43,51.31,51.42,31010.98595466556,28.9106,28.9162,28.8487,28.9106,31010.986
2012-11-15 09:50:00,51.42,51.43,51.24,51.26,31706.299541093034,28.9106,28.9162,28.8094,28.8206,31706.2995
2012-11-15 09:55:00,51.26,51.35,51.21,51.26,83437.63037129746,28.8206,28.8712,28.7925,28.8206,83437.6304
2012-11-15 10:00:00,51.25,51.41,51.08,51.39,78014.18439716313,28.815,28.905,28.7194,28.8937,78014.1844
2012-11-15 10:05:00,51.39,51.59,51.39,51.59,47837.57474621054,28.8937,29.0062,28.8937,29.0062,47837.5747
2012-11-15 10:10:00,51.59,51.67,51.52,51.67,90807.95438742872,29.0062,29.0512,28.9668,29.0512,90807.9544
2012-11-15 10:15:00,51.66,51.8,51.66,51.72,55486.02419691281,29.0455,29.1242,29.0455,29.0793,55486.0242
2012-11-15 10:20:00,51.71,51.71,51.58,51.61,30871.923237380062,29.0736,29.0736,29.0006,29.0174,30871.9232
2012-11-15 10:25:00,51.61,51.61,51.57,51.57,34904.74203865944,29.0174,29.0174,28.9949,28.9949,34904.742
2012-11-15 10:30:00,51.56,51.62,51.52,51.57,14462.52259769156,28.9893,29.023,28.9668,28.9949,14462.5226
2012-11-15 10:35:00,51.57,51.57,51.49,51.52,13489.08357669309,28.9949,28.9949,28.9499,28.9668,13489.0836
2012-11-15 10:40:00,51.52,51.55,51.46,51.47,20859.40759282437,28.9668,28.9837,28.9331,28.9387,20859.4076
2012-11-15 10:45:00,51.46,51.48,51.43,51.43,7509.386733416772,28.9331,28.9443,28.9162,28.9162,7509.3867
2012-11-15 10:50:00,51.44,51.49,51.41,51.43,18912.529550827425,28.9218,28.9499,28.905,28.9162,18912.5296
2012-11-15 10:55:00,51.44,51.44,51.33,51.33,34626.61660408845,28.9218,28.9218,28.86,28.86,34626.6166
2012-11-15 11:00:00,51.34,51.43,51.31,51.43,23918.78737310527,28.8656,28.9162,28.8487,28.9162,23918.7874
2012-11-15 11:05:00,51.43,51.43,51.29,51.32,20998.47031010986,28.9162,28.9162,28.8375,28.8544,20998.4703
2012-11-15 11:10:00,51.32,51.4,51.31,51.39,21137.53302739536,28.8544,28.8993,28.8487,28.8937,21137.533
2012-11-15 11:15:00,51.41,51.42,51.24,51.26,23223.4737866778,28.905,28.9106,28.8094,28.8206,23223.4738
2012-11-15 11:20:00,51.27,51.35,51.24,51.35,14184.397163120568,28.8263,28.8712,28.8094,28.8712,14184.3972
2012-11-15 11:25:00,51.35,51.36,51.24,51.26,57154.77680433876,28.8712,28.8769,28.8094,28.8206,57154.7768
2012-11-15 11:30:00,51.26,51.27,51.2,51.23,39771.93714365179,28.8206,28.8263,28.7869,28.8038,39771.9371
2012-11-15 11:35:00,51.21,51.28,51.21,51.27,19329.71770268392,28.7925,28.8319,28.7925,28.8263,19329.7177
2012-11-15 11:40:00,51.27,51.27,51.19,51.21,17939.090529828954,28.8263,28.8263,28.7813,28.7925,17939.0905
2012-11-15 11:45:00,51.2,51.2,51.05,51.08,50201.640940063975,28.7869,28.7869,28.7026,28.7194,50201.6409
2012-11-15 11:50:00,51.1,51.14,51.01,51.03,30454.73508552357,28.7307,28.7532,28.6801,28.6913,30454.7351
2012-11-15 11:55:00,51.04,51.06,50.98,51.01,32262.550410235017,28.6969,28.7082,28.6632,28.6801,32262.5504
2012-11-15 12:00:00,51.01,51.06,51.0,51.06,21832.84661382284,28.6801,28.7082,28.6744,28.7082,21832.8466
2012-11-15 12:05:00,51.06,51.07,51.01,51.07,16270.337922403003,28.7082,28.7138,28.6801,28.7138,16270.3379
2012-11-15 12:10:00,51.08,51.09,51.03,51.06,14879.710749548049,28.7194,28.7251,28.6913,28.7082,14879.7107
2012-11-15 12:15:00,51.06,51.08,51.01,51.03,72590.73842302879,28.7082,28.7194,28.6801,28.6913,72590.7384
2012-11-15 12:20:00,51.03,51.06,51.0,51.03,22250.034765679324,28.6913,28.7082,28.6744,28.6913,22250.0348
2012-11-15 12:25:00,51.02,51.05,50.98,51.05,12376.581838409124,28.6857,28.7026,28.6632,28.7026,12376.5818
2012-11-15 12:30:00,51.03,51.06,50.96,51.01,38242.24725351133,28.6913,28.7082,28.652,28.6801,38242.2473
2012-11-15 12:35:00,51.03,51.07,51.03,51.06,22667.22291753581,28.6913,28.7138,28.6913,28.7082,22667.2229
2012-11-15 12:40:00,51.06,51.09,51.02,51.02,45473.50855235712,28.7082,28.7251,28.6857,28.6857,45473.5086
2012-11-15 12:45:00,51.03,51.11,51.03,51.11,14879.710749548049,28.6913,28.7363,28.6913,28.7363,14879.7107
2012-11-15 12:50:00,51.1,51.1,51.05,51.09,9595.327492699207,28.7307,28.7307,28.7026,28.7251,9595.3275
2012-11-15 12:55:00,51.09,51.1,51.07,51.08,7648.449450702267,28.7251,28.7307,28.7138,28.7194,7648.4495
2012-11-15 13:00:00,51.08,51.16,51.08,51.09,18634.40411625643,28.7194,28.7644,28.7194,28.7251,18634.4041
2012-11-15 13:05:00,51.09,51.19,51.08,51.17,25170.35182867473,28.7251,28.7813,28.7194,28.77,25170.3518
2012-11-15 13:10:00,51.18,51.22,51.14,51.16,17939.090529828954,28.7757,28.7981,28.7532,28.7644,17939.0905
2012-11-15 13:15:00,51.16,51.21,51.16,51.19,9039.076623557225,28.7644,28.7925,28.7644,28.7813,9039.0766
2012-11-15 13:20:00,51.19,51.29,51.18,51.29,17800.02781254346,28.7813,28.8375,28.7757,28.8375,17800.0278
2012-11-15 13:25:00,51.29,51.33,51.26,51.32,18495.341398970937,28.8375,28.86,28.8206,28.8544,18495.3414
2012-11-15 13:30:00,51.33,51.38,51.32,51.38,18773.46683354193,28.86,28.8881,28.8544,28.8881,18773.4668
2012-11-15 13:35:00,51.38,51.47,51.37,51.44,20164.09400639689,28.8881,28.9387,28.8825,28.9218,20164.094
2012-11-15 13:40:00,51.44,51.47,51.42,51.43,7370.324016131276,28.9218,28.9387,28.9106,28.9162,7370.324
2012-11-15 13:45:00,51.45,51.47,51.42,51.42,19468.780419969407,28.9275,28.9387,28.9106,28.9106,19468.7804
2012-11-15 13:50:00,51.43,51.55,51.42,51.5,34348.49116951745,28.9162,28.9837,28.9106,28.9556,34348.4912
2012-11-15 13:55:00,51.5,51.52,51.44,51.44,16965.651508830484,28.9556,28.9668,28.9218,28.9218,16965.6515
2012-11-15 14:00:00,51.44,51.47,51.41,51.43,36573.49464608539,28.9218,28.9387,28.905,28.9162,36573.4946
2012-11-15 14:05:00,51.44,51.45,51.27,51.27,41023.50159922125,28.9218,28.9275,28.8263,28.8263,41023.5016
2012-11-15 14:10:00,51.26,51.33,51.21,51.27,33096.92671394799,28.8206,28.86,28.7925,28.8263,33096.9267
2012-11-15 14:15:00,51.27,51.27,51.19,51.22,28090.668891670142,28.8263,28.8263,28.7813,28.7981,28090.6689
2012-11-15 14:20:00,51.22,51.24,51.14,51.18,23918.78737310527,28.7981,28.8094,28.7532,28.7757,23918.7874
2012-11-15 14:25:00,51.19,51.2,51.12,51.18,24196.912807676264,28.7813,28.7869,28.7419,28.7757,24196.9128
2012-11-15 14:30:00,51.19,51.2,51.11,51.12,28785.982478097623,28.7813,28.7869,28.7363,28.7419,28785.9825
2012-11-15 14:35:00,51.13,51.17,51.11,51.12,19746.9058545404,28.7475,28.77,28.7363,28.7419,19746.9059
2012-11-15 14:40:00,51.13,51.2,51.13,51.15,15296.898901404536,28.7475,28.7869,28.7475,28.7588,15296.8989
2012-11-15 14:45:00,51.14,51.16,51.09,51.11,25726.60269781672,28.7532,28.7644,28.7251,28.7363,25726.6027
2012-11-15 14:50:00,51.12,51.18,51.11,51.14,22806.285634821303,28.7419,28.7757,28.7363,28.7532,22806.2856
2012-11-15 14:55:00,51.14,51.2,51.1,51.11,25587.539980531223,28.7532,28.7869,28.7307,28.7363,25587.54
2012-11-15 15:00:00,51.12,51.12,50.98,51.02,32123.48769294952,28.7419,28.7419,28.6632,28.6857,32123.4877
2012-11-15 15:05:00,51.02,51.03,50.96,51.01,27951.60617438465,28.6857,28.6913,28.652,28.6801,27951.6062
2012-11-15 15:10:00,51.0,51.06,51.0,51.02,44639.13224864414,28.6744,28.7082,28.6744,28.6857,44639.1322
2012-11-15 15:15:00,51.02,51.07,51.0,51.03,57711.02767348074,28.6857,28.7138,28.6744,28.6913,57711.0277
2012-11-15 15:20:00,51.02,51.07,51.01,51.05,44082.88137950216,28.6857,28.7138,28.6801,28.7026,44082.8814
2012-11-15 15:25:00,51.05,51.08,50.99,51.0,45473.50855235712,28.7026,28.7194,28.6688,28.6744,45473.5086
2012-11-15 15:30:00,51.0,51.04,50.98,51.01,56042.2750660548,28.6744,28.6969,28.6632,28.6801,56042.2751
2012-11-15 15:35:00,51.0,51.06,50.99,51.06,73425.11472674177,28.6744,28.7082,28.6688,28.7082,73425.1147
2012-11-15 15:40:00,51.07,51.16,51.06,51.13,92476.70699485469,28.7138,28.7644,28.7082,28.7475,92476.707
2012-11-15 15:45:00,51.13,51.22,51.12,51.14,89695.45264914478,28.7475,28.7981,28.7419,28.7532,89695.4526
2012-11-15 15:50:00,51.14,51.17,51.09,51.13,111111.11111111112,28.7532,28.77,28.7251,28.7475,111111.1111
2012-11-15 15:55:00,51.13,51.21,51.13,51.14,210401.8912529551,28.7475,28.7925,28.7475,28.7532,210401.8913
2012-11-16 09:30:00,51.16,51.37,51.03,51.04,436239.74412460026,28.7644,28.8825,28.6913,28.6969,436239.7441
2012-11-16 09:35:00,51.04,51.18,51.0,51.15,47837.57474621054,28.6969,28.7757,28.6744,28.7588,47837.5747
2012-11-16 09:40:00,51.14,51.21,51.08,51.1,35182.86747323043,28.7532,28.7925,28.7194,28.7307,35182.8675
2012-11-16 09:45:00,51.11,51.15,51.01,51.08,41440.68975107774,28.7363,28.7588,28.6801,28.7194,41440.6898
2012-11-16 09:50:00,51.06,51.14,51.06,51.11,37129.74551522737,28.7082,28.7532,28.7082,28.7363,37129.7455
2012-11-16 09:55:00,51.11,51.11,51.02,51.05,103879.84981226534,28.7363,28.7363,28.6857,28.7026,103879.8498
2012-11-16 10:00:00,51.04,51.06,50.77,50.81,46864.13572521207,28.6969,28.7082,28.5451,28.5676,46864.1357
2012-11-16 10:05:00,50.83,50.96,50.76,50.96,36295.36921151439,28.5789,28.652,28.5395,28.652,36295.3692
2012-11-16 10:10:00,50.96,50.99,50.88,50.99,29064.107912668616,28.652,28.6688,28.607,28.6688,29064.1079
2012-11-16 10:15:00,51.0,51.22,50.98,51.21,37825.05910165485,28.6744,28.7981,28.6632,28.7925,37825.0591
2012-11-16 10:20:00,51.21,51.3,51.16,51.2,49784.45278820748,28.7925,28.8431,28.7644,28.7869,49784.4528
2012-11-16 10:25:00,51.21,51.29,51.17,51.28,37964.12181894034,28.7925,28.8375,28.77,28.8319,37964.1218
2012-11-16 10:30:00,51.29,51.42,51.27,51.4,80795.43874287304,28.8375,28.9106,28.8263,28.8993,80795.4387
2012-11-16 10:35:00,51.38,51.64,51.38,51.57,128633.0134890836,28.8881,29.0343,28.8881,28.9949,128633.0135
2012-11-16 10:40:00,51.57,51.64,51.5,51.54,33096.92671394799,28.9949,29.0343,28.9556,28.9781,33096.9267
2012-11-16 10:45:00,51.54,51.54,51.44,51.45,31289.111389236547,28.9781,28.9781,28.9218,28.9275,31289.1114
2012-11-16 10:50:00,51.46,51.49,51.4,51.45,15714.087053261022,28.9331,28.9499,28.8993,28.9275,15714.0871
2012-11-16 10:55:00,51.44,51.49,51.37,51.37,26978.16715338618,28.9218,28.9499,28.8825,28.8825,26978.1672
2012-11-16 11:00:00,51.37,51.37,51.31,51.36,11125.017382839662,28.8825,28.8825,28.8487,28.8769,11125.0174
2012-11-16 11:05:00,51.34,51.37,51.2,51.2,28229.73160895564,28.8656,28.8825,28.7869,28.7869,28229.7316
2012-11-16 11:10:00,51.19,51.21,51.08,51.08,47837.57474621054,28.7813,28.7925,28.7194,28.7194,47837.5747
2012-11-16 11:15:00,51.07,51.07,50.94,50.99,58128.21582533723,28.7138,28.7138,28.6407,28.6688,58128.2158
2012-11-16 11:20:00,50.98,51.01,50.91,50.96,32123.48769294952,28.6632,28.6801,28.6238,28.652,32123.4877
2012-11-16 11:25:00,50.98,50.98,50.8,50.83,67028.22973160897,28.6632,28.6632,28.562,28.5789,67028.2297
2012-11-16 11:30:00,50.85,50.88,50.74,50.76,47976.63746349604,28.5901,28.607,28.5283,28.5395,47976.6375
2012-11-16 11:35:00,50.77,50.83,50.76,50.81,27395.355305242665,28.5451,28.5789,28.5395,28.5676,27395.3553
2012-11-16 11:40:00,50.82,51.14,50.81,51.02,86218.88471700737,28.5732,28.7532,28.5676,28.6857,86218.8847
2012-11-16 11:45:00,51.02,51.25,50.95,51.21,102350.15992212488,28.6857,28.815,28.6463,28.7925,102350.1599
2012-11-16 11:50:00,51.22,51.3,51.19,51.19,32679.738562091505,28.7981,28.8431,28.7813,28.7813,32679.7386
2012-11-16 11:55:00,51.2,51.37,51.19,51.37,49645.39007092199,28.7869,28.8825,28.7813,28.8825,49645.3901
2012-11-16 12:00:00,51.39,51.47,51.37,51.41,36851.62008065638,28.8937,28.9387,28.8825,28.905,36851.6201
2012-11-16 12:05:00,51.39,51.39,51.28,51.33,25309.41454596023,28.8937,28.8937,28.8319,28.86,25309.4145
2012-11-16 12:10:00,51.34,51.41,51.32,51.33,9178.13934084272,28.8656,28.905,28.8544,28.86,9178.1393
2012-11-16 12:15:00,51.34,51.39,51.31,51.39,11264.080100125157,28.8656,28.8937,28.8487,28.8937,11264.0801
2012-11-16 12:20:00,51.39,51.4,51.29,51.36,20581.28215825337,28.8937,28.8993,28.8375,28.8769,20581.2822
2012-11-16 12:25:00,51.38,51.4,51.37,51.39,8760.951188986233,28.8881,28.8993,28.8825,28.8937,8760.9512
2012-11-16 12:30:00,51.37,51.47,51.37,51.47,20859.40759282437,28.8825,28.9387,28.8825,28.9387,20859.4076
2012-11-16 12:35:00,51.46,51.88,51.45,51.72,340008.3437630372,28.9331,29.1692,28.9275,29.0793,340008.3438
2012-11-16 12:40:00,51.67,51.73,51.56,51.69,173133.08302044222,29.0512,29.0849,28.9893,29.0624,173133.083
2012-11-16 12:45:00,51.69,51.72,51.63,51.63,109164.23306911418,29.0624,29.0793,29.0287,29.0287,109164.2331
2012-11-16 12:50:00,51.63,51.64,51.44,51.5,76623.55722430817,29.0287,29.0343,28.9218,28.9556,76623.5572
2012-11-16 12:55:00,51.49,51.54,51.48,51.48,15714.087053261022,28.9499,28.9781,28.9443,28.9443,15714.0871
2012-11-16 13:00:00,51.46,51.57,51.45,51.49,14601.585314977056,28.9331,28.9949,28.9275,28.9499,14601.5853
2012-11-16 13:05:00,51.49,51.57,51.49,51.57,24892.22639410374,28.9499,28.9949,28.9499,28.9949,24892.2264
2012-11-16 13:10:00,51.55,51.6,51.49,51.49,13767.209011264082,28.9837,29.0118,28.9499,28.9499,13767.209
2012-11-16 13:15:00,51.5,51.55,51.47,51.5,11403.142817410651,28.9556,28.9837,28.9387,28.9556,11403.1428
2012-11-16 13:20:00,51.5,51.57,51.5,51.56,12376.581838409124,28.9556,28.9949,28.9556,28.9893,12376.5818
2012-11-16 13:25:00,51.56,51.6,51.54,51.58,20998.47031010986,28.9893,29.0118,28.9781,29.0006,20998.4703
2012-11-16 13:30:00,51.58,51.63,51.56,51.57,13906.271728549576,29.0006,29.0287,28.9893,28.9949,13906.2717
2012-11-16 13:35:00,51.56,51.62,51.54,51.58,18773.46683354193,28.9893,29.023,28.9781,29.0006,18773.4668
2012-11-16 13:40:00,51.56,51.62,51.55,51.62,14601.585314977056,28.9893,29.023,28.9837,29.023,14601.5853
2012-11-16 13:45:00,51.62,51.62,51.55,51.6,104992.35155054933,29.023,29.023,28.9837,29.0118,104992.3516
2012-11-16 13:50:00,51.6,51.7,51.51,51.67,174662.7729105827,29.0118,29.068,28.9612,29.0512,174662.7729
2012-11-16 13:55:00,51.67,51.8,51.67,51.7,115004.867195105,29.0512,29.1242,29.0512,29.068,115004.8672
2012-11-16 14:00:00,51.7,51.72,51.62,51.7,35878.18105965791,29.068,29.0793,29.023,29.068,35878.1811
2012-11-16 14:05:00,51.7,51.72,51.67,51.71,29342.23334723961,29.068,29.0793,29.0512,29.0736,29342.2333
2012-11-16 14:10:00,51.7,51.72,51.64,51.67,46864.13572521207,29.068,29.0793,29.0343,29.0512,46864.1357
2012-11-16 14:15:00,51.67,51.72,51.66,51.7,42275.06605479072,29.0512,29.0793,29.0455,29.068,42275.0661
2012-11-16 14:20:00,51.7,51.75,51.52,51.55,136281.46293978585,29.068,29.0961,28.9668,28.9837,136281.4629
2012-11-16 14:25:00,51.56,51.64,51.52,51.56,59936.03115004868,28.9893,29.0343,28.9668,28.9893,59936.0312
2012-11-16 14:30:00,51.57,51.64,51.43,51.49,160478.37574746212,28.9949,29.0343,28.9162,28.9499,160478.3757
2012-11-16 14:35:00,51.49,51.52,51.49,51.52,15157.836184119038,28.9499,28.9668,28.9499,28.9668,15157.8362
2012-11-16 14:40:00,51.52,51.62,51.52,51.55,38937.560839938815,28.9668,29.023,28.9668,28.9837,38937.5608
2012-11-16 14:45:00,51.55,51.6,51.54,51.56,38103.18453622584,28.9837,29.0118,28.9781,28.9893,38103.1845
2012-11-16 14:50:00,51.56,51.59,51.55,51.57,20025.03128911139,28.9893,29.0062,28.9837,28.9949,20025.0313
2012-11-16 14:55:00,51.57,51.62,51.56,51.58,37268.80823251286,28.9949,29.023,28.9893,29.0006,37268.8082
2012-11-16 15:00:00,51.59,51.59,51.5,51.51,24335.97552496176,29.0062,29.0062,28.9556,28.9612,24335.9755
2012-11-16 15:05:00,51.52,51.58,51.51,51.57,31984.424975664027,28.9668,29.0006,28.9612,28.9949,31984.425
2012-11-16 15:10:00,51.58,51.61,51.54,51.61,27534.418022528163,29.0006,29.0174,28.9781,29.0174,27534.418
2012-11-16 15:15:00,51.61,51.64,51.58,51.59,27117.22987067168,29.0174,29.0343,29.0006,29.0062,27117.2299
2012-11-16 15:20:00,51.58,51.66,51.57,51.63,39771.93714365179,29.0006,29.0455,28.9949,29.0287,39771.9371
2012-11-16 15:25:00,51.65,51.69,51.62,51.65,39910.999860937285,29.0399,29.0624,29.023,29.0399,39910.9999
2012-11-16 15:30:00,51.65,51.72,51.65,51.7,42553.19148936171,29.0399,29.0793,29.0399,29.068,42553.1915
2012-11-16 15:35:00,51.7,51.72,51.65,51.67,58684.46669447921,29.068,29.0793,29.0399,29.0512,58684.4667
2012-11-16 15:40:00,51.67,51.77,51.65,51.76,69253.2332081769,29.0512,29.1074,29.0399,29.1018,69253.2332
2012-11-16 15:45:00,51.76,51.8,51.65,51.67,72312.6129884578,29.1018,29.1242,29.0399,29.0512,72312.613
2012-11-16 15:50:00,51.67,51.71,51.62,51.66,99012.654707273,29.0512,29.0736,29.023,29.0455,99012.6547
2012-11-16 15:55:00,51.66,51.76,51.65,51.69,150604.92282019192,29.0455,29.1018,29.0399,29.0624,150604.9228
2012-11-19 09:30:00,52.36,52.45,52.29,52.4,80517.31330830205,29.4391,29.4897,29.3997,29.4616,80517.3133
2012-11-19 09:35:00,52.38,52.5,52.28,52.43,56876.65136976777,29.4503,29.5178,29.3941,29.4785,56876.6514
2012-11-19 09:40:00,52.42,52.46,52.3,52.31,24475.03824224725,29.4728,29.4953,29.4054,29.411,24475.0382
2012-11-19 09:45:00,52.34,52.49,52.34,52.47,42275.06605479072,29.4279,29.5122,29.4279,29.5009,42275.0661
2012-11-19 09:50:00,52.47,52.58,52.46,52.57,30454.73508552357,29.5009,29.5628,29.4953,29.5572,30454.7351
2012-11-19 09:55:00,52.58,52.6,52.39,52.42,39354.748991795306,29.5628,29.574,29.456,29.4728,39354.749
2012-11-19 10:00:00,52.43,52.45,52.28,52.28,29481.296064525104,29.4785,29.4897,29.3941,29.3941,29481.2961
2012-11-19 10:05:00,52.29,52.31,52.22,52.24,20303.156723682383,29.3997,29.411,29.3604,29.3716,20303.1567
2012-11-19 10:10:00,52.24,52.25,52.15,52.19,50618.82909192046,29.3716,29.3773,29.321,29.3435,50618.8291
2012-11-19 10:15:00,52.2,52.43,52.19,52.42,48811.01376720901,29.3491,29.4785,29.3435,29.4728,48811.0138
2012-11-19 10:20:00,52.42,52.45,52.33,52.33,24892.22639410374,29.4728,29.4897,29.4222,29.4222,24892.2264
2012-11-19 10:25:00,52.34,52.34,52.21,52.24,21832.84661382284,29.4279,29.4279,29.3548,29.3716,21832.8466
2012-11-19 10:30:00,52.26,52.28,52.21,52.23,34487.553886802954,29.3829,29.3941,29.3548,29.366,34487.5539
2012-11-19 10:35:00,52.21,52.3,52.21,52.26,24892.22639410374,29.3548,29.4054,29.3548,29.3829,24892.2264
2012-11-19 10:40:00,52.24,52.32,52.24,52.31,20581.28215825337,29.3716,29.4166,29.3716,29.411,20581.2822
2012-11-19 10:45:00,52.3,52.34,52.24,52.26,20581.28215825337,29.4054,29.4279,29.3716,29.3829,20581.2822
2012-11-19 10:50:00,52.27,52.29,52.2,52.28,36295.36921151439,29.3885,29.3997,29.3491,29.3941,36295.3692
2012-11-19 10:55:00,52.28,52.31,52.24,52.31,41440.68975107774,29.3941,29.411,29.3716,29.411,41440.6898
2012-11-19 11:00:00,52.29,52.34,52.24,52.26,19746.9058545404,29.3997,29.4279,29.3716,29.3829,19746.9059
2012-11-19 11:05:00,52.26,52.35,52.26,52.33,17521.902377972467,29.3829,29.4335,29.3829,29.4222,17521.9024
2012-11-19 11:10:00,52.34,52.36,52.31,52.31,27534.418022528163,29.4279,29.4391,29.411,29.411,27534.418
2012-11-19 11:15:00,52.31,52.39,52.29,52.29,43943.81866221666,29.411,29.456,29.3997,29.3997,43943.8187
2012-11-19 11:20:00,52.29,52.36,52.27,52.34,14601.585314977056,29.3997,29.4391,29.3885,29.4279,14601.5853
2012-11-19 11:25:00,52.34,52.39,52.34,52.39,24057.85009039077,29.4279,29.456,29.4279,29.456,24057.8501
2012-11-19 11:30:00,52.39,52.45,52.36,52.42,33792.24030037547,29.456,29.4897,29.4391,29.4728,33792.2403
2012-11-19 11:35:00,52.44,52.52,52.44,52.51,43665.69322764567,29.4841,29.5291,29.4841,29.5234,43665.6932
2012-11-19 11:40:00,52.51,52.55,52.51,52.55,22945.3483521068,29.5234,29.5459,29.5234,29.5459,22945.3484
2012-11-19 11:45:00,52.54,52.57,52.53,52.55,18356.27868168544,29.5403,29.5572,29.5347,29.5459,18356.2787
2012-11-19 11:50:00,52.55,52.57,52.5,52.52,31428.174106522045,29.5459,29.5572,29.5178,29.5291,31428.1741
2012-11-19 11:55:00,52.52,52.59,52.51,52.57,27256.29258795717,29.5291,29.5684,29.5234,29.5572,27256.2926
2012-11-19 12:00:00,52.58,52.62,52.57,52.59,10012.515644555697,29.5628,29.5853,29.5572,29.5684,10012.5156
2012-11-19 12:05:00,52.58,52.63,52.58,52.6,7370.324016131276,29.5628,29.5909,29.5628,29.574,7370.324
2012-11-19 12:10:00,52.6,52.63,52.58,52.63,37546.93366708386,29.574,29.5909,29.5628,29.5909,37546.9337
2012-11-19 12:15:00,52.63,52.63,52.59,52.62,20164.09400639689,29.5909,29.5909,29.5684,29.5853,20164.094
2012-11-19 12:20:00,52.6,52.62,52.58,52.59,15714.087053261022,29.574,29.5853,29.5628,29.5684,15714.0871
2012-11-19 12:25:00,52.6,52.61,52.57,52.6,14045.334445835071,29.574,29.5797,29.5572,29.574,14045.3344
2012-11-19 12:30:00,52.62,52.62,52.59,52.6,10568.76651369768,29.5853,29.5853,29.5684,29.574,10568.7665
2012-11-19 12:35:00,52.61,52.62,52.6,52.6,16548.463356973996,29.5797,29.5853,29.574,29.574,16548.4634
2012-11-19 12:40:00,52.6,52.65,52.6,52.62,34904.74203865944,29.574,29.6022,29.574,29.5853,34904.742
2012-11-19 12:45:00,52.63,52.63,52.59,52.62,18495.341398970937,29.5909,29.5909,29.5684,29.5853,18495.3414
2012-11-19 12:50:00,52.62,52.63,52.61,52.62,6257.82227784731,29.5853,29.5909,29.5797,29.5853,6257.8223
2012-11-19 12:55:00,52.63,52.68,52.62,52.66,28646.91976081213,29.5909,29.619,29.5853,29.6078,28646.9198
2012-11-19 13:00:00,52.67,52.67,52.64,52.65,13489.08357669309,29.6134,29.6134,29.5965,29.6022,13489.0836
2012-11-19 13:05:00,52.66,52.7,52.65,52.68,27951.60617438465,29.6078,29.6303,29.6022,29.619,27951.6062
2012-11-19 13:10:00,52.67,52.68,52.65,52.67,14879.710749548049,29.6134,29.619,29.6022,29.6134,14879.7107
2012-11-19 13:15:00,52.67,52.68,52.67,52.67,10151.578361841192,29.6134,29.619,29.6134,29.6134,10151.5784
2012-11-19 13:20:00,52.66,52.69,52.65,52.68,19746.9058545404,29.6078,29.6246,29.6022,29.619,19746.9059
2012-11-19 13:25:00,52.69,52.69,52.62,52.63,13071.895424836604,29.6246,29.6246,29.5853,29.5909,13071.8954
2012-11-19 13:30:00,52.62,52.66,52.59,52.65,21971.90933110833,29.5853,29.6078,29.5684,29.6022,21971.9093
2012-11-19 13:35:00,52.65,52.7,52.65,52.67,31289.111389236547,29.6022,29.6303,29.6022,29.6134,31289.1114
2012-11-19 13:40:00,52.67,52.68,52.62,52.62,10846.89194826867,29.6134,29.619,29.5853,29.5853,10846.8919
2012-11-19 13:45:00,52.62,52.62,52.57,52.58,11403.142817410651,29.5853,29.5853,29.5572,29.5628,11403.1428
2012-11-19 13:50:00,52.58,52.63,52.58,52.63,9873.4529272702,29.5628,29.5909,29.5628,29.5909,9873.4529
2012-11-19 13:55:00,52.63,52.63,52.55,52.58,22528.16020025032,29.5909,29.5909,29.5459,29.5628,22528.1602
2012-11-19 14:00:00,52.58,52.63,52.58,52.58,38381.30997079684,29.5628,29.5909,29.5628,29.5628,38381.31
2012-11-19 14:05:00,52.59,52.6,52.57,52.59,10846.89194826867,29.5684,29.574,29.5572,29.5684,10846.8919
2012-11-19 14:10:00,52.59,52.64,52.59,52.61,12793.769990265611,29.5684,29.5965,29.5684,29.5797,12793.77
2012-11-19 14:15:00,52.6,52.6,52.58,52.59,20164.09400639689,29.574,29.574,29.5628,29.5684,20164.094
2012-11-19 14:20:00,52.59,52.63,52.58,52.62,20164.09400639689,29.5684,29.5909,29.5628,29.5853,20164.094
2012-11-19 14:25:00,52.62,52.64,52.61,52.61,12793.769990265611,29.5853,29.5965,29.5797,29.5797,12793.77
2012-11-19 14:30:00,52.61,52.62,52.58,52.58,17382.839660686972,29.5797,29.5853,29.5628,29.5628,17382.8397
2012-11-19 14:35:00,52.58,52.58,52.52,52.53,25587.539980531223,29.5628,29.5628,29.5291,29.5347,25587.54
2012-11-19 14:40:00,52.52,52.56,52.51,52.55,36017.243776943404,29.5291,29.5516,29.5234,29.5459,36017.2438
2012-11-19 14:45:00,52.57,52.59,52.54,52.59,51592.26811291893,29.5572,29.5684,29.5403,29.5684,51592.2681
2012-11-19 14:50:00,52.59,52.59,52.52,52.56,32262.550410235017,29.5684,29.5684,29.5291,29.5516,32262.5504
2012-11-19 14:55:00,52.56,52.57,52.53,52.54,35600.05562508692,29.5516,29.5572,29.5347,29.5403,35600.0556
2012-11-19 15:00:00,52.54,52.59,52.53,52.56,35600.05562508692,29.5403,29.5684,29.5347,29.5516,35600.0556
2012-11-19 15:05:00,52.57,52.57,52.52,52.52,26978.16715338618,29.5572,29.5572,29.5291,29.5291,26978.1672
2012-11-19 15:10:00,52.52,52.58,52.52,52.54,29898.484216381592,29.5291,29.5628,29.5291,29.5403,29898.4842
2012-11-19 15:15:00,52.55,52.57,52.54,52.54,16687.52607425949,29.5459,29.5572,29.5403,29.5403,16687.5261
2012-11-19 15:20:00,52.54,52.54,52.49,52.52,72451.6757057433,29.5403,29.5403,29.5122,29.5291,72451.6757
2012-11-19 15:25:00,52.52,52.57,52.51,52.56,24335.97552496176,29.5291,29.5572,29.5234,29.5516,24335.9755
2012-11-19 15:30:00,52.57,52.59,52.55,52.59,36156.3064942289,29.5572,29.5684,29.5459,29.5684,36156.3065
2012-11-19 15:35:00,52.59,52.6,52.56,52.58,39215.68627450981,29.5684,29.574,29.5516,29.5628,39215.6863
2012-11-19 15:40:00,52.57,52.59,52.54,52.54,41718.81518564873,29.5572,29.5684,29.5403,29.5403,41718.8152
2012-11-19 15:45:00,52.55,52.63,52.55,52.62,84272.00667501043,29.5459,29.5909,29.5459,29.5853,84272.0067
2012-11-19 15:50:00,52.62,52.7,52.59,52.69,101098.59546655545,29.5853,29.6303,29.5684,29.6246,101098.5955
2012-11-19 15:55:00,52.69,52.74,52.62,52.73,228758.1699346405,29.6246,29.6528,29.5853,29.6471,228758.1699
2012-11-20 09:30:00,52.42,52.42,51.72,51.83,336948.96398275625,29.4728,29.4728,29.0793,29.1411,336948.964
2012-11-20 09:35:00,51.83,52.15,51.78,51.85,319148.9361702128,29.1411,29.321,29.113,29.1524,319148.9362
2012-11-20 09:40:00,51.88,52.21,51.86,52.08,225420.66471978865,29.1692,29.3548,29.158,29.2817,225420.6647
2012-11-20 09:45:00,52.1,52.19,52.01,52.15,67028.22973160897,29.2929,29.3435,29.2423,29.321,67028.2297
2012-11-20 09:50:00,52.15,52.15,51.85,51.86,175079.96106243916,29.321,29.321,29.1524,29.158,175079.9611
2012-11-20 09:55:00,51.86,52.22,51.86,52.18,74676.67918231123,29.158,29.3604,29.158,29.3379,74676.6792
2012-11-20 10:00:00,52.19,52.21,52.11,52.19,87053.26102072035,29.3435,29.3548,29.2985,29.3435,87053.261
2012-11-20 10:05:00,52.22,52.31,52.16,52.17,103462.66166040883,29.3604,29.411,29.3267,29.3323,103462.6617
2012-11-20 10:10:00,52.17,52.24,52.1,52.2,120011.12501738284,29.3323,29.3716,29.2929,29.3491,120011.125
2012-11-20 10:15:00,52.21,52.23,52.08,52.16,91225.14253928524,29.3548,29.366,29.2817,29.3267,91225.1425
2012-11-20 10:20:00,52.16,52.19,52.04,52.12,42553.19148936171,29.3267,29.3435,29.2592,29.3042,42553.1915
2012-11-20 10:25:00,52.1,52.2,52.06,52.19,23640.66193853428,29.2929,29.3491,29.2704,29.3435,23640.6619
2012-11-20 10:30:00,52.19,52.2,52.13,52.15,45473.50855235712,29.3435,29.3491,29.3098,29.321,45473.5086
2012-11-20 10:35:00,52.15,52.21,52.11,52.16,58128.21582533723,29.321,29.3548,29.2985,29.3267,58128.2158
2012-11-20 10:40:00,52.17,52.18,52.13,52.13,53956.33430677236,29.3323,29.3379,29.3098,29.3098,53956.3343
2012-11-20 10:45:00,52.13,52.23,52.01,52.16,96231.40036156308,29.3098,29.366,29.2423,29.3267,96231.4004
2012-11-20 10:50:00,52.16,52.17,52.08,52.1,27951.60617438465,29.3267,29.3323,29.2817,29.2929,27951.6062
2012-11-20 10:55:00,52.11,52.11,52.06,52.08,45612.57126964261,29.2985,29.2985,29.2704,29.2817,45612.5713
2012-11-20 11:00:00,52.09,52.11,51.97,52.04,20164.09400639689,29.2873,29.2985,29.2198,29.2592,20164.094
2012-11-20 11:05:00,52.05,52.11,52.05,52.1,27395.355305242665,29.2648,29.2985,29.2648,29.2929,27395.3553
2012-11-20 11:10:00,52.1,52.11,52.06,52.09,41857.87790293423,29.2929,29.2985,29.2704,29.2873,41857.8779
2012-11-20 11:15:00,52.1,52.11,52.08,52.1,25726.60269781672,29.2929,29.2985,29.2817,29.2929,25726.6027
2012-11-20 11:20:00,52.11,52.12,52.07,52.12,33235.98943123349,29.2985,29.3042,29.2761,29.3042,33235.9894
2012-11-20 11:25:00,52.12,52.13,52.09,52.11,44917.25768321513,29.3042,29.3098,29.2873,29.2985,44917.2577
2012-11-20 11:30:00,52.1,52.11,52.08,52.08,38659.43540536783,29.2929,29.2985,29.2817,29.2817,38659.4354
2012-11-20 11:35:00,52.08,52.13,52.03,52.11,41023.50159922125,29.2817,29.3098,29.2536,29.2985,41023.5016
2012-11-20 11:40:00,52.12,52.16,52.1,52.16,11681.268251981644,29.3042,29.3267,29.2929,29.3267,11681.2683
2012-11-20 11:45:00,52.16,52.2,52.16,52.17,15714.087053261022,29.3267,29.3491,29.3267,29.3323,15714.0871
2012-11-20 11:50:00,52.17,52.23,52.14,52.23,18495.341398970937,29.3323,29.366,29.3154,29.366,18495.3414
2012-11-20 11:55:00,52.23,52.25,52.19,52.2,34487.553886802954,29.366,29.3773,29.3435,29.3491,34487.5539
2012-11-20 12:00:00,52.2,52.24,52.19,52.23,20025.03128911139,29.3491,29.3716,29.3435,29.366,20025.0313
2012-11-20 12:05:00,52.21,52.21,52.13,52.14,19329.71770268392,29.3548,29.3548,29.3098,29.3154,19329.7177
2012-11-20 12:10:00,52.13,52.16,52.12,52.13,16409.4006396885,29.3098,29.3267,29.3042,29.3098,16409.4006
2012-11-20 12:15:00,52.11,52.11,52.05,52.06,24196.912807676264,29.2985,29.2985,29.2648,29.2704,24196.9128
2012-11-20 12:20:00,52.06,52.11,52.05,52.1,11264.080100125157,29.2704,29.2985,29.2648,29.2929,11264.0801
2012-11-20 12:25:00,52.11,52.11,52.03,52.07,21276.595744680853,29.2985,29.2985,29.2536,29.2761,21276.5957
2012-11-20 12:30:00,52.07,52.08,52.03,52.06,18634.40411625643,29.2761,29.2817,29.2536,29.2704,18634.4041
2012-11-20 12:35:00,52.06,52.11,52.06,52.11,20581.28215825337,29.2704,29.2985,29.2704,29.2985,20581.2822
2012-11-20 12:40:00,52.1,52.11,52.06,52.11,14462.52259769156,29.2929,29.2985,29.2704,29.2985,14462.5226
2012-11-20 12:45:00,52.11,52.14,52.1,52.14,14601.585314977056,29.2985,29.3154,29.2929,29.3154,14601.5853
2012-11-20 12:50:00,52.15,52.17,52.13,52.15,12098.456403838132,29.321,29.3323,29.3098,29.321,12098.4564
2012-11-20 12:55:00,52.16,52.19,52.15,52.15,11959.393686552636,29.3267,29.3435,29.321,29.321,11959.3937
2012-11-20 13:00:00,52.16,52.16,52.04,52.06,22528.16020025032,29.3267,29.3267,29.2592,29.2704,22528.1602
2012-11-20 13:05:00,52.06,52.06,51.95,51.95,20164.09400639689,29.2704,29.2704,29.2086,29.2086,20164.094
2012-11-20 13:10:00,51.95,51.95,51.8,51.84,35878.18105965791,29.2086,29.2086,29.1242,29.1467,35878.1811
2012-11-20 13:15:00,51.84,51.91,51.84,51.86,48393.82561535253,29.1467,29.1861,29.1467,29.158,48393.8256
2012-11-20 13:20:00,51.88,51.88,51.83,51.83,56042.2750660548,29.1692,29.1692,29.1411,29.1411,56042.2751
2012-11-20 13:25:00,51.83,51.84,51.42,51.49,162842.44194131554,29.1411,29.1467,28.9106,28.9499,162842.4419
2012-11-20 13:30:00,51.49,51.75,51.49,51.75,27117.22987067168,28.9499,29.0961,28.9499,29.0961,27117.2299
2012-11-20 13:35:00,51.75,51.85,51.73,51.84,26839.104436100683,29.0961,29.1524,29.0849,29.1467,26839.1044
2012-11-20 13:40:00,51.84,51.88,51.83,51.86,25170.35182867473,29.1467,29.1692,29.1411,29.158,25170.3518
2012-11-20 13:45:00,51.88,51.98,51.86,51.96,20581.28215825337,29.1692,29.2254,29.158,29.2142,20581.2822
2012-11-20 13:50:00,51.95,52.03,51.93,52.01,16687.52607425949,29.2086,29.2536,29.1973,29.2423,16687.5261
2012-11-20 13:55:00,52.01,52.01,51.92,51.94,48950.07648449451,29.2423,29.2423,29.1917,29.203,48950.0765
2012-11-20 14:00:00,51.94,51.96,51.9,51.91,31010.98595466556,29.203,29.2142,29.1805,29.1861,31010.986
2012-11-20 14:05:00,51.92,51.94,51.91,51.92,15296.898901404536,29.1917,29.203,29.1861,29.1917,15296.8989
2012-11-20 14:10:00,51.92,51.95,51.9,51.9,24057.85009039077,29.1917,29.2086,29.1805,29.1805,24057.8501
2012-11-20 14:15:00,51.91,51.93,51.9,51.91,39215.68627450981,29.1861,29.1973,29.1805,29.1861,39215.6863
2012-11-20 14:20:00,51.92,51.95,51.9,51.92,18495.341398970937,29.1917,29.2086,29.1805,29.1917,18495.3414
2012-11-20 14:25:00,51.92,51.93,51.9,51.92,34487.553886802954,29.1917,29.1973,29.1805,29.1917,34487.5539
2012-11-20 14:30:00,51.92,51.93,51.91,51.92,20303.156723682383,29.1917,29.1973,29.1861,29.1917,20303.1567
2012-11-20 14:35:00,51.92,51.92,51.87,51.89,32818.801279377,29.1917,29.1917,29.1636,29.1748,32818.8013
2012-11-20 14:40:00,51.9,51.92,51.88,51.89,33792.24030037547,29.1805,29.1917,29.1692,29.1748,33792.2403
2012-11-20 14:45:00,51.9,51.98,51.9,51.97,56598.525935196776,29.1805,29.2254,29.1805,29.2198,56598.5259
2012-11-20 14:50:00,51.98,52.03,51.98,52.03,26421.916284244195,29.2254,29.2536,29.2254,29.2536,26421.9163
2012-11-20 14:55:00,52.05,52.05,52.0,52.04,28229.73160895564,29.2648,29.2648,29.2367,29.2592,28229.7316
2012-11-20 15:00:00,52.05,52.12,52.03,52.1,32957.8639966625,29.2648,29.3042,29.2536,29.2929,32957.864
2012-11-20 15:05:00,52.11,52.12,52.06,52.08,29620.3587818106,29.2985,29.3042,29.2704,29.2817,29620.3588
2012-11-20 15:10:00,52.08,52.08,52.02,52.04,37129.74551522737,29.2817,29.2817,29.2479,29.2592,37129.7455
2012-11-20 15:15:00,52.05,52.05,51.98,52.01,21554.721179251843,29.2648,29.2648,29.2254,29.2423,21554.7212
2012-11-20 15:20:00,52.01,52.03,51.98,52.03,31706.299541093034,29.2423,29.2536,29.2254,29.2536,31706.2995
2012-11-20 15:25:00,52.03,52.03,51.97,52.01,27395.355305242665,29.2536,29.2536,29.2198,29.2423,27395.3553
2012-11-20 15:30:00,52.01,52.06,52.01,52.02,74259.49103045474,29.2423,29.2704,29.2423,29.2479,74259.491
2012-11-20 15:35:00,52.02,52.03,51.98,51.98,53261.02072034488,29.2479,29.2536,29.2254,29.2254,53261.0207
2012-11-20 15:40:00,51.98,52.0,51.95,51.95,51731.33083020442,29.2254,29.2367,29.2086,29.2086,51731.3308
2012-11-20 15:45:00,51.95,51.96,51.9,51.96,85384.5084132944,29.2086,29.2142,29.1805,29.2142,85384.5084
2012-11-20 15:50:00,51.96,52.01,51.94,52.01,100959.53274926991,29.2142,29.2423,29.203,29.2423,100959.5327
2012-11-20 15:55:00,52.0,52.06,52.0,52.06,134890.8357669309,29.2367,29.2704,29.2367,29.2704,134890.8358
2012-11-21 09:30:00,52.33,52.59,52.21,52.55,95397.0240578501,29.4222,29.5684,29.3548,29.5459,95397.0241
2012-11-21 09:35:00,52.58,52.64,52.45,52.5,55625.08691419831,29.5628,29.5965,29.4897,29.5178,55625.0869
2012-11-21 09:40:00,52.5,52.52,52.44,52.49,56876.65136976777,29.5178,29.5291,29.4841,29.5122,56876.6514
2012-11-21 09:45:00,52.49,52.52,52.31,52.35,46168.8221387846,29.5122,29.5291,29.411,29.4335,46168.8221
2012-11-21 09:50:00,52.35,52.42,52.29,52.39,53678.208872201365,29.4335,29.4728,29.3997,29.456,53678.2089
2012-11-21 09:55:00,52.43,52.59,52.35,52.57,86218.88471700737,29.4785,29.5684,29.4335,29.5572,86218.8847
2012-11-21 10:00:00,52.59,52.59,52.45,52.52,34904.74203865944,29.5684,29.5684,29.4897,29.5291,34904.742
2012-11-21 10:05:00,52.52,52.53,52.46,52.51,67167.29244889446,29.5291,29.5347,29.4953,29.5234,67167.2924
2012-11-21 10:10:00,52.5,52.62,52.49,52.62,51314.14267834794,29.5178,29.5853,29.5122,29.5853,51314.1427
2012-11-21 10:15:00,52.62,52.63,52.54,52.58,159504.93672646364,29.5853,29.5909,29.5403,29.5628,159504.9367
2012-11-21 10:20:00,52.59,52.67,52.58,52.59,74259.49103045474,29.5684,29.6134,29.5628,29.5684,74259.491
2012-11-21 10:25:00,52.59,52.72,52.52,52.72,97343.90209984704,29.5684,29.6415,29.5291,29.6415,97343.9021
2012-11-21 10:30:00,52.72,52.82,52.69,52.8,86497.01015157838,29.6415,29.6977,29.6246,29.6865,86497.0102
2012-11-21 10:35:00,52.8,52.85,52.78,52.83,70504.79766374636,29.6865,29.7146,29.6752,29.7034,70504.7977
2012-11-21 10:40:00,52.83,52.84,52.77,52.82,51453.20539563344,29.7034,29.709,29.6696,29.6977,51453.2054
2012-11-21 10:45:00,52.83,52.88,52.77,52.83,96092.33764427758,29.7034,29.7315,29.6696,29.7034,96092.3376
2012-11-21 10:50:00,52.84,52.97,52.84,52.96,65359.47712418301,29.709,29.7821,29.709,29.7764,65359.4771
2012-11-21 10:55:00,52.97,53.13,52.95,53.11,81907.94048115701,29.7821,29.872,29.7708,29.8608,81907.9405
2012-11-21 11:00:00,53.11,53.11,52.98,52.98,102906.41079126688,29.8608,29.8608,29.7877,29.7877,102906.4108
2012-11-21 11:05:00,52.99,53.09,52.95,53.07,47976.63746349604,29.7933,29.8495,29.7708,29.8383,47976.6375
2012-11-21 11:10:00,53.07,53.08,53.03,53.08,27534.418022528163,29.8383,29.8439,29.8158,29.8439,27534.418
2012-11-21 11:15:00,53.08,53.08,53.04,53.06,25726.60269781672,29.8439,29.8439,29.8214,29.8327,25726.6027
2012-11-21 11:20:00,53.07,53.07,52.98,52.98,29620.3587818106,29.8383,29.8383,29.7877,29.7877,29620.3588
2012-11-21 11:25:00,52.98,52.99,52.9,52.98,47003.19844249757,29.7877,29.7933,29.7427,29.7877,47003.1984
2012-11-21 11:30:00,52.98,53.02,52.96,52.98,26560.979001529693,29.7877,29.8102,29.7764,29.7877,26560.979
2012-11-21 11:35:00,52.98,52.98,52.9,52.93,33792.24030037547,29.7877,29.7877,29.7427,29.7596,33792.2403
2012-11-21 11:40:00,52.93,52.95,52.88,52.95,40606.313447364766,29.7596,29.7708,29.7315,29.7708,40606.3134
2012-11-21 11:45:00,52.95,52.98,52.85,52.9,25726.60269781672,29.7708,29.7877,29.7146,29.7427,25726.6027
2012-11-21 11:50:00,52.91,52.99,52.91,52.95,30315.67236823808,29.7483,29.7933,29.7483,29.7708,30315.6724
2012-11-21 11:55:00,52.93,53.0,52.92,52.97,26004.72813238771,29.7596,29.7989,29.754,29.7821,26004.7281
2012-11-21 12:00:00,52.97,53.03,52.97,53.02,21554.721179251843,29.7821,29.8158,29.7821,29.8102,21554.7212
2012-11-21 12:05:00,53.0,53.06,52.99,53.0,33235.98943123349,29.7989,29.8327,29.7933,29.7989,33235.9894
2012-11-21 12:10:00,53.01,53.06,53.0,53.06,18912.529550827425,29.8046,29.8327,29.7989,29.8327,18912.5296
2012-11-21 12:15:00,53.06,53.06,52.9,52.9,85523.5711305799,29.8327,29.8327,29.7427,29.7427,85523.5711
2012-11-21 12:20:00,52.91,52.91,52.8,52.8,79821.99972187457,29.7483,29.7483,29.6865,29.6865,79821.9997
2012-11-21 12:25:00,52.8,52.85,52.8,52.84,44778.19496592964,29.6865,29.7146,29.6865,29.709,44778.195
2012-11-21 12:30:00,52.85,52.87,52.77,52.82,90947.01710471424,29.7146,29.7258,29.6696,29.6977,90947.0171
2012-11-21 12:35:00,52.83,52.87,52.77,52.77,27534.418022528163,29.7034,29.7258,29.6696,29.6696,27534.418
2012-11-21 12:40:00,52.77,52.88,52.77,52.83,20164.09400639689,29.6696,29.7315,29.6696,29.7034,20164.094
2012-11-21 12:45:00,52.83,52.85,52.8,52.8,25170.35182867473,29.7034,29.7146,29.6865,29.6865,25170.3518
2012-11-21 12:50:00,52.8,52.81,52.75,52.75,21415.658461966348,29.6865,29.6921,29.6584,29.6584,21415.6585
2012-11-21 12:55:00,52.74,52.78,52.72,52.76,19329.71770268392,29.6528,29.6752,29.6415,29.664,19329.7177
2012-11-21 13:00:00,52.75,52.79,52.68,52.68,19051.59226811292,29.6584,29.6809,29.619,29.619,19051.5923
2012-11-21 13:05:00,52.68,52.74,52.66,52.73,12376.581838409124,29.619,29.6528,29.6078,29.6471,12376.5818
2012-11-21 13:10:00,52.73,52.77,52.71,52.74,17660.96509525796,29.6471,29.6696,29.6359,29.6528,17660.9651
2012-11-21 13:15:00,52.74,52.76,52.7,52.71,12793.769990265611,29.6528,29.664,29.6303,29.6359,12793.77
2012-11-21 13:20:00,52.71,52.76,52.71,52.76,7926.574885273259,29.6359,29.664,29.6359,29.664,7926.5749
2012-11-21 13:25:00,52.76,52.79,52.73,52.73,21554.721179251843,29.664,29.6809,29.6471,29.6471,21554.7212
2012-11-21 13:30:00,52.74,52.82,52.74,52.79,15714.087053261022,29.6528,29.6977,29.6528,29.6809,15714.0871
2012-11-21 13:35:00,52.75,52.83,52.75,52.83,18356.27868168544,29.6584,29.7034,29.6584,29.7034,18356.2787
2012-11-21 13:40:00,52.81,52.83,52.78,52.8,10568.76651369768,29.6921,29.7034,29.6752,29.6865,10568.7665
2012-11-21 13:45:00,52.8,52.84,52.8,52.82,15992.212487832014,29.6865,29.709,29.6865,29.6977,15992.2125
2012-11-21 13:50:00,52.82,52.84,52.77,52.8,17660.96509525796,29.6977,29.709,29.6696,29.6865,17660.9651
2012-11-21 13:55:00,52.79,52.85,52.79,52.83,14601.585314977056,29.6809,29.7146,29.6809,29.7034,14601.5853
2012-11-21 14:00:00,52.84,52.84,52.8,52.82,12932.832707551106,29.709,29.709,29.6865,29.6977,12932.8327
2012-11-21 14:05:00,52.82,52.9,52.81,52.89,21415.658461966348,29.6977,29.7427,29.6921,29.7371,21415.6585
2012-11-21 14:10:00,52.89,52.89,52.85,52.88,12793.769990265611,29.7371,29.7371,29.7146,29.7315,12793.77
2012-11-21 14:15:00,52.89,52.89,52.85,52.85,19746.9058545404,29.7371,29.7371,29.7146,29.7146,19746.9059
2012-11-21 14:20:00,52.85,52.85,52.8,52.8,21693.78389653734,29.7146,29.7146,29.6865,29.6865,21693.7839
2012-11-21 14:25:00,52.8,52.83,52.76,52.83,18773.46683354193,29.6865,29.7034,29.664,29.7034,18773.4668
2012-11-21 14:30:00,52.84,52.85,52.79,52.8,24475.03824224725,29.709,29.7146,29.6809,29.6865,24475.0382
2012-11-21 14:35:00,52.8,52.84,52.79,52.84,19190.65498539841,29.6865,29.709,29.6809,29.709,19190.655
2012-11-21 14:40:00,52.84,52.85,52.82,52.85,18634.40411625643,29.709,29.7146,29.6977,29.7146,18634.4041
2012-11-21 14:45:00,52.85,52.85,52.83,52.83,18495.341398970937,29.7146,29.7146,29.7034,29.7034,18495.3414
2012-11-21 14:50:00,52.84,52.85,52.84,52.85,15575.024335975526,29.709,29.7146,29.709,29.7146,15575.0243
2012-11-21 14:55:00,52.85,52.88,52.85,52.87,27395.355305242665,29.7146,29.7315,29.7146,29.7258,27395.3553
2012-11-21 15:00:00,52.86,52.87,52.81,52.85,33931.30301766097,29.7202,29.7258,29.6921,29.7146,33931.303
2012-11-21 15:05:00,52.85,52.86,52.83,52.86,21832.84661382284,29.7146,29.7202,29.7034,29.7202,21832.8466
2012-11-21 15:10:00,52.85,52.86,52.83,52.84,28785.982478097623,29.7146,29.7202,29.7034,29.709,28785.9825
2012-11-21 15:15:00,52.84,52.84,52.82,52.83,21415.658461966348,29.709,29.709,29.6977,29.7034,21415.6585
2012-11-21 15:20:00,52.83,52.84,52.8,52.83,36295.36921151439,29.7034,29.709,29.6865,29.7034,36295.3692
2012-11-21 15:25:00,52.83,52.86,52.81,52.86,63551.66179947156,29.7034,29.7202,29.6921,29.7202,63551.6618
2012-11-21 15:30:00,52.86,52.88,52.83,52.84,26004.72813238771,29.7202,29.7315,29.7034,29.709,26004.7281
2012-11-21 15:35:00,52.84,52.88,52.83,52.87,31010.98595466556,29.709,29.7315,29.7034,29.7258,31010.986
2012-11-21 15:40:00,52.88,52.93,52.87,52.93,44500.06953135865,29.7315,29.7596,29.7258,29.7596,44500.0695
2012-11-21 15:45:00,52.93,52.93,52.83,52.88,74537.61646502573,29.7596,29.7596,29.7034,29.7315,74537.6165
2012-11-21 15:50:00,52.88,52.9,52.83,52.85,51592.26811291893,29.7315,29.7427,29.7034,29.7146,51592.2681
2012-11-21 15:55:00,52.85,52.92,52.83,52.88,94423.58503685164,29.7146,29.754,29.7034,29.7315,94423.585
2012-11-23 09:30:00,53.21,53.21,52.94,53.08,90529.82895285774,29.917,29.917,29.7652,29.8439,90529.829
2012-11-23 09:35:00,53.1,53.2,53.1,53.19,48115.70018078154,29.8552,29.9114,29.8552,29.9058,48115.7002
2012-11-23 09:40:00,53.2,53.21,53.13,53.13,66471.97886246697,29.9114,29.917,29.872,29.872,66471.9789
2012-11-23 09:45:00,53.13,53.21,53.06,53.18,63551.66179947156,29.872,29.917,29.8327,29.9001,63551.6618
2012-11-23 09:50:00,53.18,53.31,53.18,53.26,195104.99235155052,29.9001,29.9732,29.9001,29.9451,195104.9924
2012-11-23 09:55:00,53.29,53.31,53.11,53.11,66193.85342789599,29.962,29.9732,29.8608,29.8608,66193.8534
2012-11-23 10:00:00,53.14,53.36,53.09,53.36,60909.47017104715,29.8777,30.0013,29.8495,30.0013,60909.4702
2012-11-23 10:05:00,53.36,53.4,53.34,53.36,51036.01724377695,30.0013,30.0238,29.9901,30.0013,51036.0172
2012-11-23 10:10:00,53.39,53.47,53.36,53.36,77179.80809345015,30.0182,30.0632,30.0013,30.0013,77179.8081
2012-11-23 10:15:00,53.37,53.39,53.29,53.33,61465.72104018913,30.007,30.0182,29.962,29.9845,61465.721
2012-11-23 10:20:00,53.34,53.43,53.33,53.43,40328.18801279378,29.9901,30.0407,29.9845,30.0407,40328.188
2012-11-23 10:25:00,53.43,53.46,53.4,53.4,30037.546933667087,30.0407,30.0576,30.0238,30.0238,30037.5469
2012-11-23 10:30:00,53.41,53.44,53.36,53.36,20164.09400639689,30.0295,30.0463,30.0013,30.0013,20164.094
2012-11-23 10:35:00,53.34,53.35,53.28,53.31,23918.78737310527,29.9901,29.9957,29.9564,29.9732,23918.7874
2012-11-23 10:40:00,53.31,53.33,53.23,53.27,22667.22291753581,29.9732,29.9845,29.9283,29.9507,22667.2229
2012-11-23 10:45:00,53.27,53.29,53.25,53.28,33514.114865804484,29.9507,29.962,29.9395,29.9564,33514.1149
2012-11-23 10:50:00,53.26,53.38,53.26,53.37,32818.801279377,29.9451,30.0126,29.9451,30.007,32818.8013
2012-11-23 10:55:00,53.35,53.39,53.35,53.38,25448.477263245724,29.9957,30.0182,29.9957,30.0126,25448.4773
2012-11-23 11:00:00,53.38,53.4,53.36,53.36,37407.870949798365,30.0126,30.0238,30.0013,30.0013,37407.8709
2012-11-23 11:05:00,53.36,53.37,53.35,53.37,23362.53650396329,30.0013,30.007,29.9957,30.007,23362.5365
2012-11-23 11:10:00,53.36,53.38,53.35,53.38,20025.03128911139,30.0013,30.0126,29.9957,30.0126,20025.0313
2012-11-23 11:15:00,53.38,53.38,53.34,53.35,28507.85704352664,30.0126,30.0126,29.9901,29.9957,28507.857
2012-11-23 11:20:00,53.36,53.37,53.34,53.36,18912.529550827425,30.0013,30.007,29.9901,30.0013,18912.5296
2012-11-23 11:25:00,53.36,53.37,53.35,53.37,23918.78737310527,30.0013,30.007,29.9957,30.007,23918.7874
2012-11-23 11:30:00,53.37,53.39,53.36,53.38,27812.54345709916,30.007,30.0182,30.0013,30.0126,27812.5435
2012-11-23 11:35:00,53.38,53.4,53.37,53.37,52426.64441663191,30.0126,30.0238,30.007,30.007,52426.6444
2012-11-23 11:40:00,53.37,53.38,53.29,53.3,29064.107912668616,30.007,30.0126,29.962,29.9676,29064.1079
2012-11-23 11:45:00,53.31,53.31,53.28,53.29,20581.28215825337,29.9732,29.9732,29.9564,29.962,20581.2822
2012-11-23 11:50:00,53.29,53.29,53.26,53.28,20442.21944096788,29.962,29.962,29.9451,29.9564,20442.2194
2012-11-23 11:55:00,53.29,53.3,53.28,53.3,31567.23682380754,29.962,29.9676,29.9564,29.9676,31567.2368
2012-11-23 12:00:00,53.3,53.34,53.29,53.33,40606.313447364766,29.9676,29.9901,29.962,29.9845,40606.3134
2012-11-23 12:05:00,53.33,53.33,53.29,53.29,54373.522458628846,29.9845,29.9845,29.962,29.962,54373.5225
2012-11-23 12:10:00,53.29,53.35,53.29,53.33,24196.912807676264,29.962,29.9957,29.962,29.9845,24196.9128
2012-11-23 12:15:00,53.32,53.33,53.24,53.24,49645.39007092199,29.9789,29.9845,29.9339,29.9339,49645.3901
2012-11-23 12:20:00,53.25,53.25,53.19,53.19,79543.87428730358,29.9395,29.9395,29.9058,29.9058,79543.8743
2012-11-23 12:25:00,53.2,53.22,53.18,53.21,29481.296064525104,29.9114,29.9226,29.9001,29.917,29481.2961
2012-11-23 12:30:00,53.21,53.22,53.18,53.21,65915.727993325,29.917,29.9226,29.9001,29.917,65915.728
2012-11-23 12:35:00,53.21,53.23,53.18,53.21,80795.43874287304,29.917,29.9283,29.9001,29.917,80795.4387
2012-11-23 12:40:00,53.21,53.22,53.18,53.2,47142.26115978307,29.917,29.9226,29.9001,29.9114,47142.2612
2012-11-23 12:45:00,53.21,53.21,53.19,53.19,70365.73494646086,29.917,29.917,29.9058,29.9058,70365.7349
2012-11-23 12:50:00,53.2,53.21,53.19,53.21,46446.94757335559,29.9114,29.917,29.9058,29.917,46446.9476
2012-11-23 12:55:00,53.21,53.21,53.19,53.2,182589.34779585595,29.917,29.917,29.9058,29.9114,182589.3478
2012-11-26 09:30:00,53.06,53.07,52.73,52.98,191211.2362675567,29.8327,29.8383,29.6471,29.7877,191211.2363
2012-11-26 09:35:00,52.97,53.05,52.79,52.89,81351.68961201502,29.7821,29.8271,29.6809,29.7371,81351.6896
2012-11-26 09:40:00,52.9,52.93,52.81,52.91,75789.1809205952,29.7427,29.7596,29.6921,29.7483,75789.1809
2012-11-26 09:45:00,52.93,52.93,52.77,52.8,36990.682797941874,29.7596,29.7596,29.6696,29.6865,36990.6828
2012-11-26 09:50:00,52.81,52.88,52.8,52.83,18773.46683354193,29.6921,29.7315,29.6865,29.7034,18773.4668
2012-11-26 09:55:00,52.85,52.85,52.77,52.78,33653.17758308998,29.7146,29.7146,29.6696,29.6752,33653.1776
2012-11-26 10:00:00,52.79,52.83,52.72,52.76,52426.64441663191,29.6809,29.7034,29.6415,29.664,52426.6444
2012-11-26 10:05:00,52.77,52.79,52.66,52.72,39493.8117090808,29.6696,29.6809,29.6078,29.6415,39493.8117
2012-11-26 10:10:00,52.72,52.72,52.64,52.64,37407.870949798365,29.6415,29.6415,29.5965,29.5965,37407.8709
2012-11-26 10:15:00,52.64,52.66,52.54,52.65,44778.19496592964,29.5965,29.6078,29.5403,29.6022,44778.195
2012-11-26 10:20:00,52.67,52.68,52.55,52.55,46725.07300792658,29.6134,29.619,29.5459,29.5459,46725.073
2012-11-26 10:25:00,52.55,52.83,52.55,52.83,81490.75232930052,29.5459,29.7034,29.5459,29.7034,81490.7523
2012-11-26 10:30:00,52.82,52.86,52.75,52.78,67584.48060075095,29.6977,29.7202,29.6584,29.6752,67584.4806
2012-11-26 10:35:00,52.78,52.83,52.77,52.77,30454.73508552357,29.6752,29.7034,29.6696,29.6696,30454.7351
2012-11-26 10:40:00,52.77,52.78,52.67,52.73,69253.2332081769,29.6696,29.6752,29.6134,29.6471,69253.2332
2012-11-26 10:45:00,52.74,52.8,52.7,52.8,35043.80475594493,29.6528,29.6865,29.6303,29.6865,35043.8048
2012-11-26 10:50:00,52.8,52.84,52.77,52.77,31289.111389236547,29.6865,29.709,29.6696,29.6696,31289.1114
2012-11-26 10:55:00,52.77,52.78,52.75,52.78,51731.33083020442,29.6696,29.6752,29.6584,29.6752,51731.3308
2012-11-26 11:00:00,52.78,52.78,52.73,52.74,48950.07648449451,29.6752,29.6752,29.6471,29.6528,48950.0765
2012-11-26 11:05:00,52.73,52.73,52.68,52.71,30593.79780280907,29.6471,29.6471,29.619,29.6359,30593.7978
2012-11-26 11:10:00,52.7,52.71,52.62,52.65,44917.25768321513,29.6303,29.6359,29.5853,29.6022,44917.2577
2012-11-26 11:15:00,52.65,52.67,52.62,52.67,15296.898901404536,29.6022,29.6134,29.5853,29.6134,15296.8989
2012-11-26 11:20:00,52.67,52.85,52.66,52.8,109025.17035182868,29.6134,29.7146,29.6078,29.6865,109025.1704
2012-11-26 11:25:00,52.8,52.86,52.8,52.83,72173.55027117231,29.6865,29.7202,29.6865,29.7034,72173.5503
2012-11-26 11:30:00,52.83,52.9,52.83,52.9,51453.20539563344,29.7034,29.7427,29.7034,29.7427,51453.2054
2012-11-26 11:35:00,52.91,53.07,52.91,53.06,46586.01029064108,29.7483,29.8383,29.7483,29.8327,46586.0103
2012-11-26 11:40:00,53.06,53.11,53.03,53.03,42692.2542066472,29.8327,29.8608,29.8158,29.8158,42692.2542
2012-11-26 11:45:00,53.03,53.03,52.95,52.98,44361.00681407315,29.8158,29.8158,29.7708,29.7877,44361.0068
2012-11-26 11:50:00,52.99,53.0,52.96,52.96,19885.96857182589,29.7933,29.7989,29.7764,29.7764,19885.9686
2012-11-26 11:55:00,52.95,52.98,52.93,52.93,17660.96509525796,29.7708,29.7877,29.7596,29.7596,17660.9651
2012-11-26 12:00:00,52.93,52.94,52.85,52.85,27395.355305242665,29.7596,29.7652,29.7146,29.7146,27395.3553
2012-11-26 12:05:00,52.84,52.86,52.82,52.86,19885.96857182589,29.709,29.7202,29.6977,29.7202,19885.9686
2012-11-26 12:10:00,52.87,52.9,52.83,52.83,12654.707272980117,29.7258,29.7427,29.7034,29.7034,12654.7073
2012-11-26 12:15:00,52.84,52.85,52.79,52.84,26700.041718815188,29.709,29.7146,29.6809,29.709,26700.0417
2012-11-26 12:20:00,52.84,52.85,52.77,52.78,22667.22291753581,29.709,29.7146,29.6696,29.6752,22667.2229
2012-11-26 12:25:00,52.78,52.8,52.77,52.77,42553.19148936171,29.6752,29.6865,29.6696,29.6696,42553.1915
2012-11-26 12:30:00,52.78,52.8,52.7,52.7,29759.421499096094,29.6752,29.6865,29.6303,29.6303,29759.4215
2012-11-26 12:35:00,52.7,52.8,52.68,52.8,20303.156723682383,29.6303,29.6865,29.619,29.6865,20303.1567
2012-11-26 12:40:00,52.81,52.83,52.75,52.78,22806.285634821303,29.6921,29.7034,29.6584,29.6752,22806.2856
2012-11-26 12:45:00,52.78,52.8,52.77,52.79,18912.529550827425,29.6752,29.6865,29.6696,29.6809,18912.5296
2012-11-26 12:50:00,52.79,52.83,52.79,52.8,8204.70031984425,29.6809,29.7034,29.6809,29.6865,8204.7003
2012-11-26 12:55:00,52.81,52.81,52.77,52.8,11264.080100125157,29.6921,29.6921,29.6696,29.6865,11264.0801
2012-11-26 13:00:00,52.81,52.81,52.79,52.81,11264.080100125157,29.6921,29.6921,29.6809,29.6921,11264.0801
2012-11-26 13:05:00,52.81,52.82,52.75,52.77,13628.146293978583,29.6921,29.6977,29.6584,29.6696,13628.1463
2012-11-26 13:10:00,52.77,52.79,52.72,52.78,26421.916284244195,29.6696,29.6809,29.6415,29.6752,26421.9163
2012-11-26 13:15:00,52.78,52.83,52.78,52.8,18217.215964399948,29.6752,29.7034,29.6752,29.6865,18217.216
2012-11-26 13:20:00,52.81,52.82,52.75,52.75,30593.79780280907,29.6921,29.6977,29.6584,29.6584,30593.7978
2012-11-26 13:25:00,52.75,52.78,52.73,52.78,34904.74203865944,29.6584,29.6752,29.6471,29.6752,34904.742
2012-11-26 13:30:00,52.78,52.82,52.77,52.78,45195.38311778613,29.6752,29.6977,29.6696,29.6752,45195.3831
2012-11-26 13:35:00,52.78,52.8,52.75,52.75,17800.02781254346,29.6752,29.6865,29.6584,29.6584,17800.0278
2012-11-26 13:40:00,52.77,52.78,52.75,52.76,39493.8117090808,29.6696,29.6752,29.6584,29.664,39493.8117
2012-11-26 13:45:00,52.77,52.77,52.72,52.74,18217.215964399948,29.6696,29.6696,29.6415,29.6528,18217.216
2012-11-26 13:50:00,52.74,52.8,52.74,52.79,25031.28911138924,29.6528,29.6865,29.6528,29.6809,25031.2891
2012-11-26 13:55:00,52.8,52.8,52.77,52.78,23501.599221248784,29.6865,29.6865,29.6696,29.6752,23501.5992
2012-11-26 14:00:00,52.77,52.8,52.77,52.8,32401.613127520515,29.6696,29.6865,29.6696,29.6865,32401.6131
2012-11-26 14:05:00,52.8,52.83,52.76,52.79,21276.595744680853,29.6865,29.7034,29.664,29.6809,21276.5957
2012-11-26 14:10:00,52.79,52.82,52.77,52.8,19190.65498539841,29.6809,29.6977,29.6696,29.6865,19190.655
2012-11-26 14:15:00,52.8,52.82,52.78,52.78,9456.264775413712,29.6865,29.6977,29.6752,29.6752,9456.2648
2012-11-26 14:20:00,52.79,52.8,52.74,52.74,31428.174106522045,29.6809,29.6865,29.6528,29.6528,31428.1741
2012-11-26 14:25:00,52.74,52.77,52.72,52.77,26282.8535669587,29.6528,29.6696,29.6415,29.6696,26282.8536
2012-11-26 14:30:00,52.77,52.8,52.75,52.8,20025.03128911139,29.6696,29.6865,29.6584,29.6865,20025.0313
2012-11-26 14:35:00,52.8,52.8,52.77,52.79,30593.79780280907,29.6865,29.6865,29.6696,29.6809,30593.7978
2012-11-26 14:40:00,52.79,52.8,52.76,52.77,29203.17062995411,29.6809,29.6865,29.664,29.6696,29203.1706
2012-11-26 14:45:00,52.77,52.8,52.75,52.78,34487.553886802954,29.6696,29.6865,29.6584,29.6752,34487.5539
2012-11-26 14:50:00,52.78,52.87,52.77,52.86,30037.546933667087,29.6752,29.7258,29.6696,29.7202,30037.5469
2012-11-26 14:55:00,52.85,52.86,52.78,52.79,49923.51550549298,29.7146,29.7202,29.6752,29.6809,49923.5155
2012-11-26 15:00:00,52.79,52.82,52.78,52.8,50479.76637463496,29.6809,29.6977,29.6752,29.6865,50479.7664
2012-11-26 15:05:00,52.8,52.81,52.77,52.8,28090.668891670142,29.6865,29.6921,29.6696,29.6865,28090.6689
2012-11-26 15:10:00,52.8,52.83,52.77,52.78,39771.93714365179,29.6865,29.7034,29.6696,29.6752,39771.9371
2012-11-26 15:15:00,52.78,52.82,52.74,52.81,31984.424975664027,29.6752,29.6977,29.6528,29.6921,31984.425
2012-11-26 15:20:00,52.8,52.86,52.8,52.85,34209.42845223196,29.6865,29.7202,29.6865,29.7146,34209.4285
2012-11-26 15:25:00,52.86,52.87,52.84,52.84,25448.477263245724,29.7202,29.7258,29.709,29.709,25448.4773
2012-11-26 15:30:00,52.84,52.85,52.77,52.82,34209.42845223196,29.709,29.7146,29.6696,29.6977,34209.4285
2012-11-26 15:35:00,52.81,52.83,52.79,52.83,89417.32721457379,29.6921,29.7034,29.6809,29.7034,89417.3272
2012-11-26 15:40:00,52.83,52.83,52.8,52.83,63968.849951328055,29.7034,29.7034,29.6865,29.7034,63968.85
2012-11-26 15:45:00,52.83,52.9,52.82,52.87,47698.51202892505,29.7034,29.7427,29.6977,29.7258,47698.512
2012-11-26 15:50:00,52.87,52.9,52.81,52.83,68140.73146989293,29.7258,29.7427,29.6921,29.7034,68140.7315
2012-11-26 15:55:00,52.83,52.95,52.83,52.94,119315.81143095536,29.7034,29.7708,29.7034,29.7652,119315.8114
2012-11-27 09:30:00,53.02,53.07,52.9,53.05,82881.37950215548,29.8102,29.8383,29.7427,29.8271,82881.3795
2012-11-27 09:35:00,53.05,53.16,53.02,53.11,36712.557363370885,29.8271,29.8889,29.8102,29.8608,36712.5574
2012-11-27 09:40:00,53.1,53.18,53.08,53.18,24335.97552496176,29.8552,29.9001,29.8439,29.9001,24335.9755
2012-11-27 09:45:00,53.18,53.43,53.18,53.39,84550.13210958143,29.9001,30.0407,29.9001,30.0182,84550.1321
2012-11-27 09:50:00,53.42,53.49,53.39,53.4,50201.640940063975,30.0351,30.0744,30.0182,30.0238,50201.6409
2012-11-27 09:55:00,53.4,53.4,53.19,53.26,45056.32040050063,30.0238,30.0238,29.9058,29.9451,45056.3204
2012-11-27 10:00:00,53.29,53.33,53.2,53.21,48950.07648449451,29.962,29.9845,29.9114,29.917,48950.0765
2012-11-27 10:05:00,53.21,53.29,53.2,53.29,34626.61660408845,29.917,29.962,29.9114,29.962,34626.6166
2012-11-27 10:10:00,53.29,53.3,53.22,53.22,36573.49464608539,29.962,29.9676,29.9226,29.9226,36573.4946
2012-11-27 10:15:00,53.22,53.26,53.2,53.23,55068.83604505633,29.9226,29.9451,29.9114,29.9283,55068.836
2012-11-27 10:20:00,53.23,53.26,53.2,53.23,46864.13572521207,29.9283,29.9451,29.9114,29.9283,46864.1357
2012-11-27 10:25:00,53.23,53.28,53.21,53.22,35321.93019051592,29.9283,29.9564,29.917,29.9226,35321.9302
2012-11-27 10:30:00,53.23,53.29,53.21,53.26,22806.285634821303,29.9283,29.962,29.917,29.9451,22806.2856
2012-11-27 10:35:00,53.26,53.26,53.16,53.24,50340.70365734947,29.9451,29.9451,29.8889,29.9339,50340.7037
2012-11-27 10:40:00,53.23,53.36,53.23,53.31,85662.63384786539,29.9283,30.0013,29.9283,29.9732,85662.6338
2012-11-27 10:45:00,53.29,53.36,53.24,53.32,23918.78737310527,29.962,30.0013,29.9339,29.9789,23918.7874
2012-11-27 10:50:00,53.31,53.37,53.29,53.32,22806.285634821303,29.9732,30.007,29.962,29.9789,22806.2856
2012-11-27 10:55:00,53.31,53.32,53.19,53.22,24753.163676818247,29.9732,29.9789,29.9058,29.9226,24753.1637
2012-11-27 11:00:00,53.21,53.32,53.21,53.26,15018.773466833543,29.917,29.9789,29.917,29.9451,15018.7735
2012-11-27 11:05:00,53.27,53.27,53.18,53.25,26421.916284244195,29.9507,29.9507,29.9001,29.9395,26421.9163
2012-11-27 11:10:00,53.26,53.34,53.25,53.26,21971.90933110833,29.9451,29.9901,29.9395,29.9451,21971.9093
2012-11-27 11:15:00,53.26,53.28,53.24,53.26,9734.390209984704,29.9451,29.9564,29.9339,29.9451,9734.3902
2012-11-27 11:20:00,53.25,53.26,53.23,53.23,13628.146293978583,29.9395,29.9451,29.9283,29.9283,13628.1463
2012-11-27 11:25:00,53.23,53.24,53.18,53.24,16131.275205117508,29.9283,29.9339,29.9001,29.9339,16131.2752
2012-11-27 11:30:00,53.23,53.23,53.18,53.21,11264.080100125157,29.9283,29.9283,29.9001,29.917,11264.0801
2012-11-27 11:35:00,53.22,53.39,53.22,53.39,28090.668891670142,29.9226,30.0182,29.9226,30.0182,28090.6689
2012-11-27 11:40:00,53.39,53.41,53.36,53.41,23640.66193853428,30.0182,30.0295,30.0013,30.0295,23640.6619
2012-11-27 11:45:00,53.41,53.42,53.36,53.41,19607.843137254906,30.0295,30.0351,30.0013,30.0295,19607.8431
2012-11-27 11:50:00,53.41,53.47,53.39,53.45,22945.3483521068,30.0295,30.0632,30.0182,30.0519,22945.3484
2012-11-27 11:55:00,53.46,53.52,53.44,53.49,20303.156723682383,30.0576,30.0913,30.0463,30.0744,20303.1567
2012-11-27 12:00:00,53.49,53.53,53.47,53.52,13767.209011264082,30.0744,30.0969,30.0632,30.0913,13767.209
2012-11-27 12:05:00,53.51,53.51,53.47,53.48,8482.825754415242,30.0857,30.0857,30.0632,30.0688,8482.8258
2012-11-27 12:10:00,53.49,53.5,53.44,53.44,10290.641079126686,30.0744,30.0801,30.0463,30.0463,10290.6411
2012-11-27 12:15:00,53.44,53.45,53.41,53.41,7787.512167987763,30.0463,30.0519,30.0295,30.0295,7787.5122
2012-11-27 12:20:00,53.41,53.44,53.41,53.41,13071.895424836604,30.0295,30.0463,30.0295,30.0295,13071.8954
2012-11-27 12:25:00,53.43,53.45,53.41,53.43,10429.703796412185,30.0407,30.0519,30.0295,30.0407,10429.7038
2012-11-27 12:30:00,53.44,53.44,53.36,53.38,21554.721179251843,30.0463,30.0463,30.0013,30.0126,21554.7212
2012-11-27 12:35:00,53.38,53.46,53.38,53.39,41718.81518564873,30.0126,30.0576,30.0126,30.0182,41718.8152
2012-11-27 12:40:00,53.39,53.46,53.37,53.44,52843.83256848839,30.0182,30.0576,30.007,30.0463,52843.8326
2012-11-27 12:45:00,53.44,53.47,53.41,53.44,15435.961618690031,30.0463,30.0632,30.0295,30.0463,15435.9616
2012-11-27 12:50:00,53.44,53.44,53.38,53.39,20581.28215825337,30.0463,30.0463,30.0126,30.0182,20581.2822
2012-11-27 12:55:00,53.39,53.43,53.39,53.41,22110.97204839383,30.0182,30.0407,30.0182,30.0295,22110.972
2012-11-27 13:00:00,53.41,53.42,53.3,53.34,25309.41454596023,30.0295,30.0351,29.9676,29.9901,25309.4145
2012-11-27 13:05:00,53.33,53.38,53.32,53.37,7370.324016131276,29.9845,30.0126,29.9789,30.007,7370.324
2012-11-27 13:10:00,53.36,53.37,53.34,53.34,19329.71770268392,30.0013,30.007,29.9901,29.9901,19329.7177
2012-11-27 13:15:00,53.35,53.4,53.34,53.39,15853.149770546515,29.9957,30.0238,29.9901,30.0182,15853.1498
2012-11-27 13:20:00,53.4,53.41,53.38,53.41,21971.90933110833,30.0238,30.0295,30.0126,30.0295,21971.9093
2012-11-27 13:25:00,53.41,53.41,53.36,53.39,17800.02781254346,30.0295,30.0295,30.0013,30.0182,17800.0278
2012-11-27 13:30:00,53.39,53.41,53.36,53.38,14601.585314977056,30.0182,30.0295,30.0013,30.0126,14601.5853
2012-11-27 13:35:00,53.39,53.43,53.37,53.37,10290.641079126686,30.0182,30.0407,30.007,30.007,10290.6411
2012-11-27 13:40:00,53.37,53.4,53.36,53.39,9317.202058128216,30.007,30.0238,30.0013,30.0182,9317.2021
2012-11-27 13:45:00,53.39,53.41,53.35,53.41,20442.21944096788,30.0182,30.0295,29.9957,30.0295,20442.2194
2012-11-27 13:50:00,53.4,53.41,53.33,53.35,27534.418022528163,30.0238,30.0295,29.9845,29.9957,27534.418
2012-11-27 13:55:00,53.35,53.38,53.33,53.35,13767.209011264082,29.9957,30.0126,29.9845,29.9957,13767.209
2012-11-27 14:00:00,53.36,53.37,53.31,53.34,34348.49116951745,30.0013,30.007,29.9732,29.9901,34348.4912
2012-11-27 14:05:00,53.35,53.36,53.31,53.31,17521.902377972467,29.9957,30.0013,29.9732,29.9732,17521.9024
2012-11-27 14:10:00,53.33,53.38,53.32,53.34,32540.67584480601,29.9845,30.0126,29.9789,29.9901,32540.6758
2012-11-27 14:15:00,53.35,53.39,53.35,53.39,27117.22987067168,29.9957,30.0182,29.9957,30.0182,27117.2299
2012-11-27 14:20:00,53.39,53.39,53.21,53.23,36434.431928799895,30.0182,30.0182,29.917,29.9283,36434.4319
2012-11-27 14:25:00,53.23,53.23,53.1,53.14,32262.550410235017,29.9283,29.9283,29.8552,29.8777,32262.5504
2012-11-27 14:30:00,53.15,53.23,53.14,53.23,40745.37616465026,29.8833,29.9283,29.8777,29.9283,40745.3762
2012-11-27 14:35:00,53.23,53.23,53.14,53.21,32401.613127520515,29.9283,29.9283,29.8777,29.917,32401.6131
2012-11-27 14:40:00,53.21,53.25,53.18,53.18,27395.355305242665,29.917,29.9395,29.9001,29.9001,27395.3553
2012-11-27 14:45:00,53.19,53.21,53.13,53.18,21554.721179251843,29.9058,29.917,29.872,29.9001,21554.7212
2012-11-27 14:50:00,53.19,53.21,53.14,53.17,17800.02781254346,29.9058,29.917,29.8777,29.8945,17800.0278
2012-11-27 14:55:00,53.18,53.23,53.18,53.19,19607.843137254906,29.9001,29.9283,29.9001,29.9058,19607.8431
2012-11-27 15:00:00,53.19,53.27,53.18,53.2,35600.05562508692,29.9058,29.9507,29.9001,29.9114,35600.0556
2012-11-27 15:05:00,53.2,53.29,53.17,53.27,22110.97204839383,29.9114,29.962,29.8945,29.9507,22110.972
2012-11-27 15:10:00,53.27,53.3,53.21,53.24,37825.05910165485,29.9507,29.9676,29.917,29.9339,37825.0591
2012-11-27 15:15:00,53.23,53.24,53.14,53.16,38520.37268808233,29.9283,29.9339,29.8777,29.8889,38520.3727
2012-11-27 15:20:00,53.16,53.22,53.16,53.21,41996.94062021972,29.8889,29.9226,29.8889,29.917,41996.9406
2012-11-27 15:25:00,53.22,53.22,53.16,53.19,22528.16020025032,29.9226,29.9226,29.8889,29.9058,22528.1602
2012-11-27 15:30:00,53.2,53.22,53.08,53.09,49506.327353636494,29.9114,29.9226,29.8439,29.8495,49506.3274
2012-11-27 15:35:00,53.09,53.11,53.04,53.06,67862.60603532194,29.8495,29.8608,29.8214,29.8327,67862.606
2012-11-27 15:40:00,53.06,53.09,53.02,53.09,48671.95104992352,29.8327,29.8495,29.8102,29.8495,48671.951
2012-11-27 15:45:00,53.08,53.11,53.0,53.11,78987.6234181616,29.8439,29.8608,29.7989,29.8608,78987.6234
2012-11-27 15:50:00,53.1,53.11,53.03,53.07,40467.25073007927,29.8552,29.8608,29.8158,29.8383,40467.2507
2012-11-27 15:55:00,53.06,53.07,53.0,53.07,80795.43874287304,29.8327,29.8383,29.7989,29.8383,80795.4387
2012-11-28 09:30:00,52.98,53.18,52.87,53.06,73564.17744402726,29.7877,29.9001,29.7258,29.8327,73564.1774
2012-11-28 09:35:00,53.06,53.11,52.98,53.04,43804.75594493117,29.8327,29.8608,29.7877,29.8214,43804.7559
2012-11-28 09:40:00,53.04,53.1,52.91,52.91,37825.05910165485,29.8214,29.8552,29.7483,29.7483,37825.0591
2012-11-28 09:45:00,52.9,52.97,52.84,52.85,60492.28201919066,29.7427,29.7821,29.709,29.7146,60492.282
2012-11-28 09:50:00,52.85,52.88,52.75,52.84,48671.95104992352,29.7146,29.7315,29.6584,29.709,48671.951
2012-11-28 09:55:00,52.83,52.84,52.75,52.81,20998.47031010986,29.7034,29.709,29.6584,29.6921,20998.4703
2012-11-28 10:00:00,52.79,52.79,52.57,52.59,21971.90933110833,29.6809,29.6809,29.5572,29.5684,21971.9093
2012-11-28 10:05:00,52.57,52.6,52.53,52.53,26839.104436100683,29.5572,29.574,29.5347,29.5347,26839.1044
2012-11-28 10:10:00,52.52,52.71,52.52,52.7,17800.02781254346,29.5291,29.6359,29.5291,29.6303,17800.0278
2012-11-28 10:15:00,52.72,52.74,52.6,52.67,15575.024335975526,29.6415,29.6528,29.574,29.6134,15575.0243
2012-11-28 10:20:00,52.66,52.85,52.62,52.79,32401.613127520515,29.6078,29.7146,29.5853,29.6809,32401.6131
2012-11-28 10:25:00,52.77,52.78,52.71,52.77,19329.71770268392,29.6696,29.6752,29.6359,29.6696,19329.7177
2012-11-28 10:30:00,52.77,52.8,52.72,52.74,21832.84661382284,29.6696,29.6865,29.6415,29.6528,21832.8466
2012-11-28 10:35:00,52.72,52.9,52.71,52.88,53121.958003059386,29.6415,29.7427,29.6359,29.7315,53121.958
2012-11-28 10:40:00,52.88,52.94,52.84,52.84,29481.296064525104,29.7315,29.7652,29.709,29.709,29481.2961
2012-11-28 10:45:00,52.83,52.96,52.81,52.89,23779.724655819777,29.7034,29.7764,29.6921,29.7371,23779.7247
2012-11-28 10:50:00,52.88,52.9,52.82,52.85,27812.54345709916,29.7315,29.7427,29.6977,29.7146,27812.5435
2012-11-28 10:55:00,52.86,52.95,52.85,52.92,28646.91976081213,29.7202,29.7708,29.7146,29.754,28646.9198
2012-11-28 11:00:00,52.93,52.95,52.9,52.93,27117.22987067168,29.7596,29.7708,29.7427,29.7596,27117.2299
2012-11-28 11:05:00,52.93,52.96,52.9,52.94,19746.9058545404,29.7596,29.7764,29.7427,29.7652,19746.9059
2012-11-28 11:10:00,52.93,53.01,52.93,52.99,17243.776943401477,29.7596,29.8046,29.7596,29.7933,17243.7769
2012-11-28 11:15:00,52.98,53.08,52.94,53.08,64107.91266861355,29.7877,29.8439,29.7652,29.8439,64107.9127
2012-11-28 11:20:00,53.08,53.18,53.08,53.16,73981.36559588375,29.8439,29.9001,29.8439,29.8889,73981.3656
2012-11-28 11:25:00,53.16,53.21,53.14,53.2,73007.92657488528,29.8889,29.917,29.8777,29.9114,73007.9266
2012-11-28 11:30:00,53.21,53.23,53.13,53.18,105965.79057154778,29.917,29.9283,29.872,29.9001,105965.7906
2012-11-28 11:35:00,53.18,53.23,53.16,53.23,28785.982478097623,29.9001,29.9283,29.8889,29.9283,28785.9825
2012-11-28 11:40:00,53.23,53.25,53.17,53.2,30871.923237380062,29.9283,29.9395,29.8945,29.9114,30871.9232
2012-11-28 11:45:00,53.19,53.23,53.16,53.23,29481.296064525104,29.9058,29.9283,29.8889,29.9283,29481.2961
2012-11-28 11:50:00,53.24,53.26,53.14,53.14,23223.4737866778,29.9339,29.9451,29.8777,29.8777,23223.4738
2012-11-28 11:55:00,53.15,53.22,53.15,53.21,33514.114865804484,29.8833,29.9226,29.8833,29.917,33514.1149
2012-11-28 12:00:00,53.2,53.27,53.11,53.13,91503.2679738562,29.9114,29.9507,29.8608,29.872,91503.268
2012-11-28 12:05:00,53.11,53.16,53.06,53.15,29481.296064525104,29.8608,29.8889,29.8327,29.8833,29481.2961
2012-11-28 12:10:00,53.14,53.21,53.07,53.14,24753.163676818247,29.8777,29.917,29.8383,29.8777,24753.1637
2012-11-28 12:15:00,53.14,53.31,53.12,53.26,36851.62008065638,29.8777,29.9732,29.8664,29.9451,36851.6201
2012-11-28 12:20:00,53.26,53.26,53.18,53.26,29064.107912668616,29.9451,29.9451,29.9001,29.9451,29064.1079
2012-11-28 12:25:00,53.28,53.29,53.2,53.24,24614.100959532752,29.9564,29.962,29.9114,29.9339,24614.101
2012-11-28 12:30:00,53.25,53.3,53.22,53.26,38242.24725351133,29.9395,29.9676,29.9226,29.9451,38242.2473
2012-11-28 12:35:00,53.28,53.33,53.26,53.26,28229.73160895564,29.9564,29.9845,29.9451,29.9451,28229.7316
2012-11-28 12:40:00,53.27,53.3,53.22,53.24,46168.8221387846,29.9507,29.9676,29.9226,29.9339,46168.8221
2012-11-28 12:45:00,53.23,53.25,53.18,53.19,32957.8639966625,29.9283,29.9395,29.9001,29.9058,32957.864
2012-11-28 12:50:00,53.19,53.21,53.16,53.18,18078.15324711445,29.9058,29.917,29.8889,29.9001,18078.1532
2012-11-28 12:55:00,53.18,53.26,53.16,53.23,52148.51898206092,29.9001,29.9451,29.8889,29.9283,52148.519
2012-11-28 13:00:00,53.22,53.23,53.13,53.13,42692.2542066472,29.9226,29.9283,29.872,29.872,42692.2542
2012-11-28 13:05:00,53.12,53.13,52.93,52.95,97482.96481713254,29.8664,29.872,29.7596,29.7708,97482.9648
2012-11-28 13:10:00,52.94,53.06,52.93,52.98,64246.97538589904,29.7652,29.8327,29.7596,29.7877,64246.9754
2012-11-28 13:15:00,52.99,53.03,52.99,53.03,27534.418022528163,29.7933,29.8158,29.7933,29.8158,27534.418
2012-11-28 13:20:00,53.03,53.03,52.94,52.99,36712.557363370885,29.8158,29.8158,29.7652,29.7933,36712.5574
2012-11-28 13:25:00,52.99,53.03,52.97,53.01,20998.47031010986,29.7933,29.8158,29.7821,29.8046,20998.4703
2012-11-28 13:30:00,53.01,53.06,52.99,53.02,21415.658461966348,29.8046,29.8327,29.7933,29.8102,21415.6585
2012-11-28 13:35:00,53.03,53.06,53.0,53.01,47559.44931163955,29.8158,29.8327,29.7989,29.8046,47559.4493
2012-11-28 13:40:00,53.02,53.04,53.0,53.03,19885.96857182589,29.8102,29.8214,29.7989,29.8158,19885.9686
2012-11-28 13:45:00,53.02,53.05,53.0,53.01,32401.613127520515,29.8102,29.8271,29.7989,29.8046,32401.6131
2012-11-28 13:50:00,53.01,53.11,53.0,53.1,53678.208872201365,29.8046,29.8608,29.7989,29.8552,53678.2089
2012-11-28 13:55:00,53.1,53.15,53.09,53.13,27534.418022528163,29.8552,29.8833,29.8495,29.872,27534.418
2012-11-28 14:00:00,53.13,53.17,53.09,53.09,48671.95104992352,29.872,29.8945,29.8495,29.8495,48671.951
2012-11-28 14:05:00,53.08,53.12,53.05,53.09,35878.18105965791,29.8439,29.8664,29.8271,29.8495,35878.1811
2012-11-28 14:10:00,53.09,53.1,53.05,53.05,22528.16020025032,29.8495,29.8552,29.8271,29.8271,22528.1602
2012-11-28 14:15:00,53.06,53.08,53.03,53.04,32818.801279377,29.8327,29.8439,29.8158,29.8214,32818.8013
2012-11-28 14:20:00,53.03,53.05,53.0,53.02,25865.66541510221,29.8158,29.8271,29.7989,29.8102,25865.6654
2012-11-28 14:25:00,53.02,53.04,53.0,53.04,20025.03128911139,29.8102,29.8214,29.7989,29.8214,20025.0313
2012-11-28 14:30:00,53.04,53.06,53.01,53.03,26143.790849673205,29.8214,29.8327,29.8046,29.8158,26143.7908
2012-11-28 14:35:00,53.04,53.08,53.03,53.03,28785.982478097623,29.8214,29.8439,29.8158,29.8158,28785.9825
2012-11-28 14:40:00,53.02,53.1,53.02,53.07,31428.174106522045,29.8102,29.8552,29.8102,29.8383,31428.1741
2012-11-28 14:45:00,53.08,53.08,53.02,53.03,31706.299541093034,29.8439,29.8439,29.8102,29.8158,31706.2995
2012-11-28 14:50:00,53.02,53.02,52.92,52.95,71478.23668474483,29.8102,29.8102,29.754,29.7708,71478.2367
2012-11-28 14:55:00,52.95,53.0,52.93,52.97,27395.355305242665,29.7708,29.7989,29.7596,29.7821,27395.3553
2012-11-28 15:00:00,52.98,53.03,52.98,52.99,19746.9058545404,29.7877,29.8158,29.7877,29.7933,19746.9059
2012-11-28 15:05:00,52.99,53.05,52.99,53.03,24475.03824224725,29.7933,29.8271,29.7933,29.8158,24475.0382
2012-11-28 15:10:00,53.03,53.08,53.0,53.07,36295.36921151439,29.8158,29.8439,29.7989,29.8383,36295.3692
2012-11-28 15:15:00,53.08,53.08,53.01,53.02,37825.05910165485,29.8439,29.8439,29.8046,29.8102,37825.0591
2012-11-28 15:20:00,53.01,53.07,53.0,53.05,40467.25073007927,29.8046,29.8383,29.7989,29.8271,40467.2507
2012-11-28 15:25:00,53.06,53.12,53.05,53.11,42414.12877207621,29.8327,29.8664,29.8271,29.8608,42414.1288
2012-11-28 15:30:00,53.11,53.18,53.09,53.12,60214.15658461967,29.8608,29.9001,29.8495,29.8664,60214.1566
2012-11-28 15:35:00,53.12,53.17,53.12,53.13,60214.15658461967,29.8664,29.8945,29.8664,29.872,60214.1566
2012-11-28 15:40:00,53.13,53.18,53.09,53.13,65637.602558754,29.872,29.9001,29.8495,29.872,65637.6026
2012-11-28 15:45:00,53.13,53.17,53.11,53.13,72590.73842302879,29.872,29.8945,29.8608,29.872,72590.7384
2012-11-28 15:50:00,53.13,53.17,53.1,53.15,111667.3619802531,29.872,29.8945,29.8552,29.8833,111667.362
2012-11-28 15:55:00,53.15,53.18,53.08,53.13,207342.5114726742,29.8833,29.9001,29.8439,29.872,207342.5115
2012-11-29 09:30:00,53.21,53.29,52.76,53.29,144068.9751077736,29.917,29.962,29.664,29.962,144068.9751
2012-11-29 09:35:00,53.32,53.32,53.14,53.22,58128.21582533723,29.9789,29.9789,29.8777,29.9226,58128.2158
2012-11-29 09:40:00,53.22,53.48,53.22,53.43,52843.83256848839,29.9226,30.0688,29.9226,30.0407,52843.8326
2012-11-29 09:45:00,53.44,53.44,53.33,53.36,46446.94757335559,30.0463,30.0463,29.9845,30.0013,46446.9476
2012-11-29 09:50:00,53.38,53.54,53.37,53.52,77875.12167987763,30.0126,30.1025,30.007,30.0913,77875.1217
2012-11-29 09:55:00,53.52,53.74,53.48,53.66,104018.91252955084,30.0913,30.215,30.0688,30.17,104018.9125
2012-11-29 10:00:00,53.68,53.75,53.57,53.57,29064.107912668616,30.1813,30.2206,30.1194,30.1194,29064.1079
2012-11-29 10:05:00,53.58,53.62,53.44,53.55,67445.41788346544,30.125,30.1475,30.0463,30.1082,67445.4179
2012-11-29 10:10:00,53.54,53.63,53.52,53.59,103323.59894312336,30.1025,30.1532,30.0913,30.1307,103323.5989
2012-11-29 10:15:00,53.59,53.61,53.42,53.5,88165.76275900431,30.1307,30.1419,30.0351,30.0801,88165.7628
2012-11-29 10:20:00,53.5,53.53,53.47,53.52,50201.640940063975,30.0801,30.0969,30.0632,30.0913,50201.6409
2012-11-29 10:25:00,53.53,53.57,53.48,53.53,39910.999860937285,30.0969,30.1194,30.0688,30.0969,39910.9999
2012-11-29 10:30:00,53.51,53.51,53.43,53.44,37546.93366708386,30.0857,30.0857,30.0407,30.0463,37546.9337
2012-11-29 10:35:00,53.45,53.48,53.41,53.46,27534.418022528163,30.0519,30.0688,30.0295,30.0576,27534.418
2012-11-29 10:40:00,53.44,53.5,53.43,53.48,26978.16715338618,30.0463,30.0801,30.0407,30.0688,26978.1672
2012-11-29 10:45:00,53.48,53.49,53.44,53.47,30593.79780280907,30.0688,30.0744,30.0463,30.0632,30593.7978
2012-11-29 10:50:00,53.47,53.49,53.46,53.47,37407.870949798365,30.0632,30.0744,30.0576,30.0632,37407.8709
2012-11-29 10:55:00,53.45,53.51,53.44,53.47,29898.484216381592,30.0519,30.0857,30.0463,30.0632,29898.4842
2012-11-29 11:00:00,53.46,53.5,53.45,53.48,11681.268251981644,30.0576,30.0801,30.0519,30.0688,11681.2683
2012-11-29 11:05:00,53.49,53.54,53.47,53.52,35878.18105965791,30.0744,30.1025,30.0632,30.0913,35878.1811
2012-11-29 11:10:00,53.52,53.57,53.48,53.56,68140.73146989293,30.0913,30.1194,30.0688,30.1138,68140.7315
2012-11-29 11:15:00,53.56,53.57,53.52,53.57,48950.07648449451,30.1138,30.1194,30.0913,30.1194,48950.0765
2012-11-29 11:20:00,53.57,53.57,53.51,53.51,36017.243776943404,30.1194,30.1194,30.0857,30.0857,36017.2438
2012-11-29 11:25:00,53.51,53.53,53.45,53.49,42970.37964121819,30.0857,30.0969,30.0519,30.0744,42970.3796
2012-11-29 11:30:00,53.48,53.54,53.47,53.47,24475.03824224725,30.0688,30.1025,30.0632,30.0632,24475.0382
2012-11-29 11:35:00,53.47,53.49,53.44,53.47,19607.843137254906,30.0632,30.0744,30.0463,30.0632,19607.8431
2012-11-29 11:40:00,53.46,53.47,53.23,53.29,79821.99972187457,30.0576,30.0632,29.9283,29.962,79821.9997
2012-11-29 11:45:00,53.29,53.4,53.26,53.39,52565.7071339174,29.962,30.0238,29.9451,30.0182,52565.7071
2012-11-29 11:50:00,53.39,53.49,53.39,53.47,42275.06605479072,30.0182,30.0744,30.0182,30.0632,42275.0661
2012-11-29 11:55:00,53.45,53.49,53.39,53.47,17104.71422611598,30.0519,30.0744,30.0182,30.0632,17104.7142
2012-11-29 12:00:00,53.47,53.52,53.45,53.51,13071.895424836604,30.0632,30.0913,30.0519,30.0857,13071.8954
2012-11-29 12:05:00,53.51,53.53,53.46,53.52,30037.546933667087,30.0857,30.0969,30.0576,30.0913,30037.5469
2012-11-29 12:10:00,53.52,53.64,53.52,53.61,39354.748991795306,30.0913,30.1588,30.0913,30.1419,39354.749
2012-11-29 12:15:00,53.62,53.62,53.57,53.59,16270.337922403003,30.1475,30.1475,30.1194,30.1307,16270.3379
2012-11-29 12:20:00,53.59,53.64,53.57,53.62,19746.9058545404,30.1307,30.1588,30.1194,30.1475,19746.9059
2012-11-29 12:25:00,53.62,53.63,53.61,53.61,8204.70031984425,30.1475,30.1532,30.1419,30.1419,8204.7003
2012-11-29 12:30:00,53.6,53.63,53.59,53.62,16965.651508830484,30.1363,30.1532,30.1307,30.1475,16965.6515
2012-11-29 12:35:00,53.63,53.64,53.59,53.6,13210.958142122096,30.1532,30.1588,30.1307,30.1363,13210.9581
2012-11-29 12:40:00,53.59,53.61,53.56,53.59,10568.76651369768,30.1307,30.1419,30.1138,30.1307,10568.7665
2012-11-29 12:45:00,53.58,53.62,53.57,53.58,13767.209011264082,30.125,30.1475,30.1194,30.125,13767.209
2012-11-29 12:50:00,53.61,53.64,53.59,53.61,9039.076623557225,30.1419,30.1588,30.1307,30.1419,9039.0766
2012-11-29 12:55:00,53.62,53.62,53.57,53.59,7509.386733416772,30.1475,30.1475,30.1194,30.1307,7509.3867
2012-11-29 13:00:00,53.59,53.63,53.59,53.62,25587.539980531223,30.1307,30.1532,30.1307,30.1475,25587.54
2012-11-29 13:05:00,53.63,53.67,53.55,53.56,27951.60617438465,30.1532,30.1756,30.1082,30.1138,27951.6062
2012-11-29 13:10:00,53.56,53.59,53.52,53.53,17660.96509525796,30.1138,30.1307,30.0913,30.0969,17660.9651
2012-11-29 13:15:00,53.53,53.59,53.5,53.59,19885.96857182589,30.0969,30.1307,30.0801,30.1307,19885.9686
2012-11-29 13:20:00,53.58,53.58,53.56,53.56,8621.888471700739,30.125,30.125,30.1138,30.1138,8621.8885
2012-11-29 13:25:00,53.55,53.56,53.51,53.54,23084.4110693923,30.1082,30.1138,30.0857,30.1025,23084.4111
2012-11-29 13:30:00,53.56,53.63,53.56,53.61,22250.034765679324,30.1138,30.1532,30.1138,30.1419,22250.0348
2012-11-29 13:35:00,53.6,53.65,53.6,53.64,14462.52259769156,30.1363,30.1644,30.1363,30.1588,14462.5226
2012-11-29 13:40:00,53.64,53.67,53.59,53.61,8204.70031984425,30.1588,30.1756,30.1307,30.1419,8204.7003
2012-11-29 13:45:00,53.6,53.62,53.57,53.59,13628.146293978583,30.1363,30.1475,30.1194,30.1307,13628.1463
2012-11-29 13:50:00,53.59,53.61,53.58,53.59,11542.20553469615,30.1307,30.1419,30.125,30.1307,11542.2055
2012-11-29 13:55:00,53.6,53.61,53.57,53.59,21415.658461966348,30.1363,30.1419,30.1194,30.1307,21415.6585
2012-11-29 14:00:00,53.59,53.59,53.57,53.59,16687.52607425949,30.1307,30.1307,30.1194,30.1307,16687.5261
2012-11-29 14:05:00,53.58,53.59,53.56,53.59,23640.66193853428,30.125,30.1307,30.1138,30.1307,23640.6619
2012-11-29 14:10:00,53.58,53.59,53.56,53.59,15853.149770546515,30.125,30.1307,30.1138,30.1307,15853.1498
2012-11-29 14:15:00,53.59,53.59,53.56,53.57,22250.034765679324,30.1307,30.1307,30.1138,30.1194,22250.0348
2012-11-29 14:20:00,53.57,53.59,53.57,53.59,15714.087053261022,30.1194,30.1307,30.1194,30.1307,15714.0871
2012-11-29 14:25:00,53.59,53.62,53.57,53.58,16548.463356973996,30.1307,30.1475,30.1194,30.125,16548.4634
2012-11-29 14:30:00,53.58,53.59,53.55,53.57,21554.721179251843,30.125,30.1307,30.1082,30.1194,21554.7212
2012-11-29 14:35:00,53.57,53.59,53.55,53.58,14879.710749548049,30.1194,30.1307,30.1082,30.125,14879.7107
2012-11-29 14:40:00,53.58,53.59,53.57,53.57,13489.08357669309,30.125,30.1307,30.1194,30.1194,13489.0836
2012-11-29 14:45:00,53.58,53.59,53.57,53.57,20998.47031010986,30.125,30.1307,30.1194,30.1194,20998.4703
2012-11-29 14:50:00,53.57,53.58,53.57,53.58,36295.36921151439,30.1194,30.125,30.1194,30.125,36295.3692
2012-11-29 14:55:00,53.58,53.61,53.57,53.61,24892.22639410374,30.125,30.1419,30.1194,30.1419,24892.2264
2012-11-29 15:00:00,53.59,53.59,53.57,53.57,21276.595744680853,30.1307,30.1307,30.1194,30.1194,21276.5957
2012-11-29 15:05:00,53.57,53.59,53.56,53.57,30871.923237380062,30.1194,30.1307,30.1138,30.1194,30871.9232
2012-11-29 15:10:00,53.57,53.57,53.47,53.49,25448.477263245724,30.1194,30.1194,30.0632,30.0744,25448.4773
2012-11-29 15:15:00,53.48,53.49,53.44,53.44,15575.024335975526,30.0688,30.0744,30.0463,30.0463,15575.0243
2012-11-29 15:20:00,53.44,53.46,53.38,53.41,39354.748991795306,30.0463,30.0576,30.0126,30.0295,39354.749
2012-11-29 15:25:00,53.41,53.5,53.41,53.5,37825.05910165485,30.0295,30.0801,30.0295,30.0801,37825.0591
2012-11-29 15:30:00,53.5,53.53,53.47,53.53,45612.57126964261,30.0801,30.0969,30.0632,30.0969,45612.5713
2012-11-29 15:35:00,53.53,53.54,53.48,53.5,34487.553886802954,30.0969,30.1025,30.0688,30.0801,34487.5539
2012-11-29 15:40:00,53.5,53.59,53.49,53.57,49923.51550549298,30.0801,30.1307,30.0744,30.1194,49923.5155
2012-11-29 15:45:00,53.57,53.59,53.49,53.51,109859.54665554166,30.1194,30.1307,30.0744,30.0857,109859.5467
2012-11-29 15:50:00,53.52,53.57,53.5,53.56,134890.8357669309,30.0913,30.1194,30.0801,30.1138,134890.8358
2012-11-29 15:55:00,53.57,53.57,53.49,53.54,87609.51188986233,30.1194,30.1194,30.0744,30.1025,87609.5119
2012-11-30 09:30:00,48.54,49.04,48.54,48.9,2910026.4219162846,27.2913,27.5725,27.2913,27.4937,2910026.4219
2012-11-30 09:35:00,48.89,48.93,48.27,48.37,1257683.2151300237,27.4881,27.5106,27.1395,27.1957,1257683.2151
2012-11-30 09:40:00,48.36,48.59,48.19,48.22,730357.3911834238,27.1901,27.3194,27.0945,27.1114,730357.3912
2012-11-30 09:45:00,48.22,48.32,48.17,48.19,708246.41913503,27.1114,27.1676,27.0833,27.0945,708246.4191
2012-11-30 09:50:00,48.19,48.66,48.19,48.65,555833.6809901266,27.0945,27.3588,27.0945,27.3532,555833.681
2012-11-30 09:55:00,48.65,48.75,48.54,48.6,483521.0680016688,27.3532,27.4094,27.2913,27.3251,483521.068
2012-11-30 10:00:00,48.59,48.81,48.5,48.61,525378.945904603,27.3194,27.4431,27.2688,27.3307,525378.9459
2012-11-30 10:05:00,48.62,48.96,48.6,48.86,637741.6214712836,27.3363,27.5275,27.3251,27.4712,637741.6215
2012-11-30 10:10:00,48.86,48.86,48.57,48.68,392991.239048811,27.4712,27.4712,27.3082,27.37,392991.239
2012-11-30 10:15:00,48.68,48.73,48.45,48.64,509247.6706994855,27.37,27.3982,27.2407,27.3476,509247.6707
2012-11-30 10:20:00,48.65,48.71,48.44,48.45,291197.32999582816,27.3532,27.3869,27.2351,27.2407,291197.33
2012-11-30 10:25:00,48.43,48.48,48.29,48.37,524405.5068836046,27.2295,27.2576,27.1508,27.1957,524405.5069
2012-11-30 10:30:00,48.37,48.41,48.27,48.34,197747.18397997497,27.1957,27.2182,27.1395,27.1789,197747.184
2012-11-30 10:35:00,48.33,48.34,48.17,48.19,404394.3818662217,27.1733,27.1789,27.0833,27.0945,404394.3819
2012-11-30 10:40:00,48.19,48.46,48.19,48.46,355305.2426644417,27.0945,27.2463,27.0945,27.2463,355305.2427
2012-11-30 10:45:00,48.47,48.58,48.37,48.37,320539.56334306777,27.252,27.3138,27.1957,27.1957,320539.5633
2012-11-30 10:50:00,48.36,48.47,48.32,48.4,245167.57057432903,27.1901,27.252,27.1676,27.2126,245167.5706
2012-11-30 10:55:00,48.41,48.49,48.34,48.48,141009.59532749272,27.2182,27.2632,27.1789,27.2576,141009.5953
2012-11-30 11:00:00,48.48,48.52,48.35,48.47,169934.64052287582,27.2576,27.2801,27.1845,27.252,169934.6405
2012-11-30 11:05:00,48.46,48.49,48.36,48.42,239465.9991656237,27.2463,27.2632,27.1901,27.2239,239465.9992
2012-11-30 11:10:00,48.42,48.63,48.41,48.6,229731.608955639,27.2239,27.3419,27.2182,27.3251,229731.609
2012-11-30 11:15:00,48.6,48.6,48.45,48.5,199554.99930468644,27.3251,27.3251,27.2407,27.2688,199554.9993
2012-11-30 11:20:00,48.5,48.55,48.4,48.41,271450.42414128775,27.2688,27.297,27.2126,27.2182,271450.4241
2012-11-30 11:25:00,48.41,48.48,48.4,48.46,99151.71742455848,27.2182,27.2576,27.2126,27.2463,99151.7174
2012-11-30 11:30:00,48.46,48.49,48.31,48.33,229175.35808649703,27.2463,27.2632,27.162,27.1733,229175.3581
2012-11-30 11:35:00,48.33,48.43,48.32,48.41,128215.8253372271,27.1733,27.2295,27.1676,27.2182,128215.8253
2012-11-30 11:40:00,48.41,48.53,48.41,48.51,129050.20164094008,27.2182,27.2857,27.2182,27.2745,129050.2016
2012-11-30 11:45:00,48.51,48.55,48.43,48.49,205117.50799610623,27.2745,27.297,27.2295,27.2632,205117.508
2012-11-30 11:50:00,48.48,48.58,48.44,48.58,176331.52551800862,27.2576,27.3138,27.2351,27.3138,176331.5255
2012-11-30 11:55:00,48.58,48.58,48.47,48.48,157140.87053261022,27.3138,27.3138,27.252,27.2576,157140.8705
2012-11-30 12:00:00,48.48,48.53,48.4,48.47,141843.9716312057,27.2576,27.2857,27.2126,27.252,141843.9716
2012-11-30 12:05:00,48.47,48.5,48.46,48.46,125990.82186065915,27.252,27.2688,27.2463,27.2463,125990.8219
2012-11-30 12:10:00,48.47,48.54,48.46,48.53,202058.12821582536,27.252,27.2913,27.2463,27.2857,202058.1282
2012-11-30 12:15:00,48.52,48.53,48.49,48.5,74676.67918231123,27.2801,27.2857,27.2632,27.2688,74676.6792
2012-11-30 12:20:00,48.5,48.55,48.48,48.52,190098.7345292727,27.2688,27.297,27.2576,27.2801,190098.7345
2012-11-30 12:25:00,48.52,48.54,48.51,48.52,151856.48727576138,27.2801,27.2913,27.2745,27.2801,151856.4873
2012-11-30 12:30:00,48.54,48.68,48.53,48.65,291197.32999582816,27.2913,27.37,27.2857,27.3532,291197.33
2012-11-30 12:35:00,48.65,48.84,48.65,48.78,242108.19079404813,27.3532,27.46,27.3532,27.4263,242108.1908
2012-11-30 12:40:00,48.78,48.83,48.64,48.66,434988.1796690308,27.4263,27.4544,27.3476,27.3588,434988.1797
2012-11-30 12:45:00,48.66,48.75,48.55,48.74,183423.7240995689,27.3588,27.4094,27.297,27.4038,183423.7241
2012-11-30 12:50:00,48.73,48.78,48.68,48.78,135864.27478792935,27.3982,27.4263,27.37,27.4263,135864.2748
2012-11-30 12:55:00,48.78,48.78,48.7,48.77,118064.2469753859,27.4263,27.4263,27.3813,27.4206,118064.247
2012-11-30 13:00:00,48.77,48.78,48.74,48.74,148240.8566263385,27.4206,27.4263,27.4038,27.4038,148240.8566
2012-11-30 13:05:00,48.74,48.78,48.74,48.76,143095.53608677516,27.4038,27.4263,27.4038,27.415,143095.5361
2012-11-30 13:10:00,48.77,48.77,48.65,48.73,209289.3895146712,27.4206,27.4206,27.3532,27.3982,209289.3895
2012-11-30 13:15:00,48.73,48.77,48.73,48.75,146711.16673619804,27.3982,27.4206,27.3982,27.4094,146711.1667
2012-11-30 13:20:00,48.75,48.8,48.75,48.75,208037.82505910168,27.4094,27.4375,27.4094,27.4094,208037.8251
2012-11-30 13:25:00,48.76,48.77,48.7,48.72,128911.13892365458,27.415,27.4206,27.3813,27.3925,128911.1389
2012-11-30 13:30:00,48.73,48.74,48.6,48.6,126825.19816437214,27.3982,27.4038,27.3251,27.3251,126825.1982
2012-11-30 13:35:00,48.6,48.61,48.5,48.51,122792.37936309275,27.3251,27.3307,27.2688,27.2745,122792.3794
2012-11-30 13:40:00,48.51,48.52,48.43,48.47,79126.68613544709,27.2745,27.2801,27.2295,27.252,79126.6861
2012-11-30 13:45:00,48.48,48.5,48.42,48.47,114309.55360867752,27.2576,27.2688,27.2239,27.252,114309.5536
2012-11-30 13:50:00,48.47,48.47,48.42,48.44,74954.80461688222,27.252,27.252,27.2239,27.2351,74954.8046
2012-11-30 13:55:00,48.44,48.45,48.36,48.4,93032.95786399666,27.2351,27.2407,27.1901,27.2126,93032.9579
2012-11-30 14:00:00,48.4,48.52,48.4,48.52,101932.9717702684,27.2126,27.2801,27.2126,27.2801,101932.9718
2012-11-30 14:05:00,48.52,48.59,48.5,48.52,139479.90543735225,27.2801,27.3194,27.2688,27.2801,139479.9054
2012-11-30 14:10:00,48.52,48.52,48.44,48.45,111667.3619802531,27.2801,27.2801,27.2351,27.2407,111667.362
2012-11-30 14:15:00,48.45,48.51,48.44,48.5,101932.9717702684,27.2407,27.2745,27.2351,27.2688,101932.9718
2012-11-30 14:20:00,48.5,48.63,48.5,48.62,129189.26435822556,27.2688,27.3419,27.2688,27.3363,129189.2644
2012-11-30 14:25:00,48.63,48.63,48.5,48.51,93728.27145042414,27.3419,27.3419,27.2688,27.2745,93728.2715
2012-11-30 14:30:00,48.51,48.52,48.44,48.45,122375.19121123628,27.2745,27.2801,27.2351,27.2407,122375.1912
2012-11-30 14:35:00,48.45,48.45,48.36,48.37,130579.89153108052,27.2407,27.2407,27.1901,27.1957,130579.8915
2012-11-30 14:40:00,48.37,48.4,48.34,48.39,111389.23654568211,27.1957,27.2126,27.1789,27.207,111389.2365
2012-11-30 14:45:00,48.39,48.39,48.29,48.35,243220.6925323321,27.207,27.207,27.1508,27.1845,243220.6925
2012-11-30 14:50:00,48.34,48.34,48.29,48.31,153942.42803504382,27.1789,27.1789,27.1508,27.162,153942.428
2012-11-30 14:55:00,48.31,48.31,48.23,48.24,151995.54999304688,27.162,27.162,27.117,27.1227,151995.55
2012-11-30 15:00:00,48.23,48.23,48.18,48.19,257683.2151300237,27.117,27.117,27.0889,27.0945,257683.2151
2012-11-30 15:05:00,48.19,48.19,48.11,48.14,302739.53553052427,27.0945,27.0945,27.0496,27.0664,302739.5355
2012-11-30 15:10:00,48.14,48.29,48.14,48.27,350438.04755944933,27.0664,27.1508,27.0664,27.1395,350438.0476
2012-11-30 15:15:00,48.27,48.29,48.15,48.17,193436.2397441246,27.1395,27.1508,27.0721,27.0833,193436.2397
2012-11-30 15:20:00,48.17,48.22,48.15,48.17,193158.11430955364,27.0833,27.1114,27.0721,27.0833,193158.1143
2012-11-30 15:25:00,48.17,48.17,48.01,48.04,339313.0301766097,27.0833,27.0833,26.9933,27.0102,339313.0302
2012-11-30 15:30:00,48.04,48.04,47.99,48.0,309414.5459602281,27.0102,27.0102,26.9821,26.9877,309414.546
2012-11-30 15:35:00,48.01,48.09,48.0,48.06,325963.0093172021,26.9933,27.0383,26.9877,27.0215,325963.0093
2012-11-30 15:40:00,48.06,48.06,48.0,48.01,269364.4833820053,27.0215,27.0215,26.9877,26.9933,269364.4834
2012-11-30 15:45:00,48.01,48.06,48.01,48.06,392991.239048811,26.9933,27.0215,26.9933,27.0215,392991.239
2012-11-30 15:50:00,48.05,48.23,48.04,48.23,512028.9250451954,27.0158,27.117,27.0102,27.117,512028.925
2012-11-30 15:55:00,48.23,48.26,48.17,48.24,881796.6903073287,27.117,27.1339,27.0833,27.1227,881796.6903
2012-12-03 09:30:00,48.27,48.72,48.27,48.6,676122.9314420804,27.1395,27.3925,27.1395,27.3251,676122.9314
2012-12-03 09:35:00,48.61,48.72,48.61,48.63,336114.5876790433,27.3307,27.3925,27.3307,27.3419,336114.5877
2012-12-03 09:40:00,48.63,48.7,48.41,48.41,310805.17313308304,27.3419,27.3813,27.2182,27.2182,310805.1731
2012-12-03 09:45:00,48.41,48.58,48.39,48.58,257266.0269781672,27.2182,27.3138,27.207,27.3138,257266.027
2012-12-03 09:50:00,48.58,48.58,48.47,48.47,201362.81462939788,27.3138,27.3138,27.252,27.252,201362.8146
2012-12-03 09:55:00,48.47,48.6,48.46,48.51,140036.15630649423,27.252,27.3251,27.2463,27.2745,140036.1563
2012-12-03 10:00:00,48.5,48.58,48.43,48.5,239744.12460019471,27.2688,27.3138,27.2295,27.2688,239744.1246
2012-12-03 10:05:00,48.5,48.68,48.5,48.63,143929.9123904881,27.2688,27.37,27.2688,27.3419,143929.9124
2012-12-03 10:10:00,48.63,48.63,48.49,48.59,129884.57794465304,27.3419,27.3419,27.2632,27.3194,129884.5779
2012-12-03 10:15:00,48.58,48.61,48.52,48.52,137950.21554721182,27.3138,27.3307,27.2801,27.2801,137950.2155
2012-12-03 10:20:00,48.52,48.64,48.52,48.64,189959.6718119872,27.2801,27.3476,27.2801,27.3476,189959.6718
2012-12-03 10:25:00,48.64,48.68,48.6,48.65,143790.84967320264,27.3476,27.37,27.3251,27.3532,143790.8497
2012-12-03 10:30:00,48.65,48.68,48.61,48.66,115282.992629676,27.3532,27.37,27.3307,27.3588,115282.9926
2012-12-03 10:35:00,48.66,48.71,48.65,48.7,179112.77986371855,27.3588,27.3869,27.3532,27.3813,179112.7799
2012-12-03 10:40:00,48.7,48.71,48.63,48.65,87331.38645529134,27.3813,27.3869,27.3419,27.3532,87331.3865
2012-12-03 10:45:00,48.65,48.67,48.63,48.65,90947.01710471424,27.3532,27.3644,27.3419,27.3532,90947.0171
2012-12-03 10:50:00,48.64,48.65,48.55,48.55,83159.50493672647,27.3476,27.3532,27.297,27.297,83159.5049
2012-12-03 10:55:00,48.55,48.59,48.52,48.53,92476.70699485469,27.297,27.3194,27.2801,27.2857,92476.707
2012-12-03 11:00:00,48.53,48.54,48.43,48.44,95536.0867751356,27.2857,27.2913,27.2295,27.2351,95536.0868
2012-12-03 11:05:00,48.44,48.52,48.43,48.52,71200.11125017384,27.2351,27.2801,27.2295,27.2801,71200.1113
2012-12-03 11:10:00,48.52,48.52,48.45,48.45,62995.41093032959,27.2801,27.2801,27.2407,27.2407,62995.4109
2012-12-03 11:15:00,48.45,48.47,48.42,48.45,95814.2122097066,27.2407,27.252,27.2239,27.2407,95814.2122
2012-12-03 11:20:00,48.46,48.46,48.35,48.37,55625.08691419831,27.2463,27.2463,27.1845,27.1957,55625.0869
2012-12-03 11:25:00,48.36,48.37,48.36,48.37,82464.19135029899,27.1901,27.1957,27.1901,27.1957,82464.1914
2012-12-03 11:30:00,48.37,48.37,48.27,48.32,108190.79404811571,27.1957,27.1957,27.1395,27.1676,108190.794
2012-12-03 11:35:00,48.32,48.32,48.26,48.27,75511.0554860242,27.1676,27.1676,27.1339,27.1395,75511.0555
2012-12-03 11:40:00,48.27,48.37,48.27,48.34,165762.75900431097,27.1395,27.1957,27.1395,27.1789,165762.759
2012-12-03 11:45:00,48.33,48.41,48.32,48.37,81768.87776387151,27.1733,27.2182,27.1676,27.1957,81768.8778
2012-12-03 11:50:00,48.37,48.42,48.36,48.41,81212.62689472953,27.1957,27.2239,27.1901,27.2182,81212.6269
2012-12-03 11:55:00,48.4,48.44,48.4,48.42,75511.0554860242,27.2126,27.2351,27.2126,27.2239,75511.0555
2012-12-03 12:00:00,48.42,48.45,48.4,48.45,55903.2123487693,27.2239,27.2407,27.2126,27.2407,55903.2123
2012-12-03 12:05:00,48.45,48.48,48.44,48.45,58545.40397719372,27.2407,27.2576,27.2351,27.2407,58545.404
2012-12-03 12:10:00,48.45,48.45,48.42,48.42,30732.860520094564,27.2407,27.2407,27.2239,27.2239,30732.8605
2012-12-03 12:15:00,48.42,48.42,48.37,48.42,50062.57822277848,27.2239,27.2239,27.1957,27.2239,50062.5782
2012-12-03 12:20:00,48.41,48.42,48.39,48.41,30037.546933667087,27.2182,27.2239,27.207,27.2182,30037.5469
2012-12-03 12:25:00,48.4,48.46,48.4,48.44,36712.557363370885,27.2126,27.2463,27.2126,27.2351,36712.5574
2012-12-03 12:30:00,48.42,48.44,48.4,48.41,31010.98595466556,27.2239,27.2351,27.2126,27.2182,31010.986
2012-12-03 12:35:00,48.4,48.43,48.39,48.41,46586.01029064108,27.2126,27.2295,27.207,27.2182,46586.0103
2012-12-03 12:40:00,48.4,48.41,48.32,48.32,50479.76637463496,27.2126,27.2182,27.1676,27.1676,50479.7664
2012-12-03 12:45:00,48.33,48.37,48.32,48.33,41996.94062021972,27.1733,27.1957,27.1676,27.1733,41996.9406
2012-12-03 12:50:00,48.33,48.35,48.32,48.32,30037.546933667087,27.1733,27.1845,27.1676,27.1676,30037.5469
2012-12-03 12:55:00,48.32,48.33,48.29,48.29,75650.1182033097,27.1676,27.1733,27.1508,27.1508,75650.1182
2012-12-03 13:00:00,48.29,48.3,48.22,48.22,80795.43874287304,27.1508,27.1564,27.1114,27.1114,80795.4387
2012-12-03 13:05:00,48.22,48.29,48.22,48.29,70782.92309831735,27.1114,27.1508,27.1114,27.1508,70782.9231
2012-12-03 13:10:00,48.29,48.29,48.27,48.29,37546.93366708386,27.1508,27.1508,27.1395,27.1508,37546.9337
2012-12-03 13:15:00,48.29,48.33,48.29,48.32,62856.34821304409,27.1508,27.1733,27.1508,27.1676,62856.3482
2012-12-03 13:20:00,48.32,48.34,48.3,48.32,27256.29258795717,27.1676,27.1789,27.1564,27.1676,27256.2926
2012-12-03 13:25:00,48.32,48.32,48.26,48.26,44778.19496592964,27.1676,27.1676,27.1339,27.1339,44778.195
2012-12-03 13:30:00,48.27,48.27,48.22,48.22,54651.64789319984,27.1395,27.1395,27.1114,27.1114,54651.6479
2012-12-03 13:35:00,48.22,48.23,48.19,48.2,53400.083437630376,27.1114,27.117,27.0945,27.1002,53400.0834
2012-12-03 13:40:00,48.21,48.23,48.16,48.22,171881.51856487276,27.1058,27.117,27.0777,27.1114,171881.5186
2012-12-03 13:45:00,48.22,48.29,48.22,48.27,84689.19482686692,27.1114,27.1508,27.1114,27.1395,84689.1948
2012-12-03 13:50:00,48.27,48.27,48.23,48.27,36434.431928799895,27.1395,27.1395,27.117,27.1395,36434.4319
2012-12-03 13:55:00,48.26,48.27,48.24,48.27,39354.748991795306,27.1339,27.1395,27.1227,27.1395,39354.749
2012-12-03 14:00:00,48.26,48.27,48.23,48.26,43943.81866221666,27.1339,27.1395,27.117,27.1339,43943.8187
2012-12-03 14:05:00,48.27,48.27,48.24,48.25,44639.13224864414,27.1395,27.1395,27.1227,27.1283,44639.1322
2012-12-03 14:10:00,48.25,48.26,48.22,48.22,43804.75594493117,27.1283,27.1339,27.1114,27.1114,43804.7559
2012-12-03 14:15:00,48.22,48.24,48.22,48.22,60075.09386733417,27.1114,27.1227,27.1114,27.1114,60075.0939
2012-12-03 14:20:00,48.23,48.24,48.2,48.24,52009.45626477542,27.117,27.1227,27.1002,27.1227,52009.4563
2012-12-03 14:25:00,48.24,48.24,48.23,48.24,26143.790849673205,27.1227,27.1227,27.117,27.1227,26143.7908
2012-12-03 14:30:00,48.24,48.24,48.23,48.23,56042.2750660548,27.1227,27.1227,27.117,27.117,56042.2751
2012-12-03 14:35:00,48.23,48.24,48.22,48.22,44639.13224864414,27.117,27.1227,27.1114,27.1114,44639.1322
2012-12-03 14:40:00,48.22,48.24,48.22,48.23,37268.80823251286,27.1114,27.1227,27.1114,27.117,37268.8082
2012-12-03 14:45:00,48.23,48.24,48.22,48.22,37964.12181894034,27.117,27.1227,27.1114,27.1114,37964.1218
2012-12-03 14:50:00,48.22,48.24,48.22,48.24,51314.14267834794,27.1114,27.1227,27.1114,27.1227,51314.1427
2012-12-03 14:55:00,48.24,48.24,48.22,48.24,41857.87790293423,27.1227,27.1227,27.1114,27.1227,41857.8779
2012-12-03 15:00:00,48.24,48.33,48.24,48.24,127381.44903351412,27.1227,27.1733,27.1227,27.1227,127381.449
2012-12-03 15:05:00,48.23,48.24,48.19,48.2,77179.80809345015,27.117,27.1227,27.0945,27.1002,77179.8081
2012-12-03 15:10:00,48.2,48.2,48.09,48.09,90529.82895285774,27.1002,27.1002,27.0383,27.0383,90529.829
2012-12-03 15:15:00,48.09,48.1,48.03,48.05,153386.17716590184,27.0383,27.0439,27.0046,27.0158,153386.1772
2012-12-03 15:20:00,48.05,48.1,48.04,48.09,81490.75232930052,27.0158,27.0439,27.0102,27.0383,81490.7523
2012-12-03 15:25:00,48.1,48.13,48.09,48.09,76345.43178973718,27.0439,27.0608,27.0383,27.0383,76345.4318
2012-12-03 15:30:00,48.09,48.1,48.03,48.04,99151.71742455848,27.0383,27.0439,27.0046,27.0102,99151.7174
2012-12-03 15:35:00,48.04,48.04,48.01,48.01,113614.24002225004,27.0102,27.0102,26.9933,26.9933,113614.24
2012-12-03 15:40:00,48.02,48.04,47.99,47.99,191072.1735502712,26.999,27.0102,26.9821,26.9821,191072.1736
2012-12-03 15:45:00,48.0,48.04,47.93,47.93,186761.2293144208,26.9877,27.0102,26.9484,26.9484,186761.2293
2012-12-03 15:50:00,47.94,48.08,47.92,48.06,221805.0340703657,26.954,27.0327,26.9427,27.0215,221805.0341
2012-12-03 15:55:00,48.06,48.08,47.99,48.03,298150.4658601029,27.0215,27.0327,26.9821,27.0046,298150.4659
2012-12-04 09:30:00,47.92,47.96,47.62,47.85,240717.5636211932,26.9427,26.9652,26.7741,26.9034,240717.5636
2012-12-04 09:35:00,47.82,47.87,47.66,47.77,127798.6371853706,26.8865,26.9146,26.7966,26.8584,127798.6372
2012-12-04 09:40:00,47.78,47.83,47.73,47.78,150604.92282019192,26.864,26.8921,26.8359,26.864,150604.9228
2012-12-04 09:45:00,47.81,47.88,47.76,47.8,110693.92295925465,26.8809,26.9202,26.8528,26.8753,110693.923
2012-12-04 09:50:00,47.81,47.99,47.79,47.98,134890.8357669309,26.8809,26.9821,26.8696,26.9765,134890.8358
2012-12-04 09:55:00,47.99,48.06,47.82,47.86,125295.50827423167,26.9821,27.0215,26.8865,26.909,125295.5083
2012-12-04 10:00:00,47.85,47.95,47.81,47.84,53817.27158948686,26.9034,26.9596,26.8809,26.8978,53817.2716
2012-12-04 10:05:00,47.83,47.95,47.83,47.92,51175.079961062445,26.8921,26.9596,26.8921,26.9427,51175.08
2012-12-04 10:10:00,47.93,47.96,47.89,47.93,65776.6652760395,26.9484,26.9652,26.9259,26.9484,65776.6653
2012-12-04 10:15:00,47.93,47.94,47.82,47.83,55625.08691419831,26.9484,26.954,26.8865,26.8921,55625.0869
2012-12-04 10:20:00,47.83,47.86,47.76,47.76,62161.03462661661,26.8921,26.909,26.8528,26.8528,62161.0346
2012-12-04 10:25:00,47.76,47.78,47.64,47.64,85662.63384786539,26.8528,26.864,26.7853,26.7853,85662.6338
2012-12-04 10:30:00,47.65,47.71,47.65,47.69,44082.88137950216,26.7909,26.8247,26.7909,26.8134,44082.8814
2012-12-04 10:35:00,47.68,47.73,47.66,47.73,135168.9612015019,26.8078,26.8359,26.7966,26.8359,135168.9612
2012-12-04 10:40:00,47.73,47.74,47.7,47.71,41718.81518564873,26.8359,26.8415,26.819,26.8247,41718.8152
2012-12-04 10:45:00,47.72,47.78,47.72,47.75,64386.03810318454,26.8303,26.864,26.8303,26.8472,64386.0381
2012-12-04 10:50:00,47.75,47.75,47.62,47.63,50201.640940063975,26.8472,26.8472,26.7741,26.7797,50201.6409
2012-12-04 10:55:00,47.62,47.64,47.55,47.62,131136.1424002225,26.7741,26.7853,26.7347,26.7741,131136.1424
2012-12-04 11:00:00,47.61,47.63,47.45,47.47,250591.01654846332,26.7684,26.7797,26.6785,26.6897,250591.0165
2012-12-04 11:05:00,47.47,47.47,47.24,47.32,304408.28813795024,26.6897,26.6897,26.5604,26.6054,304408.2881
2012-12-04 11:10:00,47.32,47.33,47.26,47.3,131136.1424002225,26.6054,26.611,26.5717,26.5941,131136.1424
2012-12-04 11:15:00,47.31,47.35,47.21,47.21,176470.58823529413,26.5998,26.6223,26.5435,26.5435,176470.5882
2012-12-04 11:20:00,47.2,47.26,47.15,47.16,106661.10415797523,26.5379,26.5717,26.5098,26.5154,106661.1042
2012-12-04 11:25:00,47.16,47.19,47.01,47.04,209984.70310109865,26.5154,26.5323,26.4311,26.448,209984.7031
2012-12-04 11:30:00,47.04,47.17,46.99,47.13,242525.3789459046,26.448,26.5211,26.4199,26.4986,242525.3789
2012-12-04 11:35:00,47.12,47.19,47.08,47.09,117786.12154081491,26.4929,26.5323,26.4705,26.4761,117786.1215
2012-12-04 11:40:00,47.09,47.16,47.09,47.14,170351.82867473233,26.4761,26.5154,26.4761,26.5042,170351.8287
2012-12-04 11:45:00,47.14,47.2,47.1,47.17,209567.5149492421,26.5042,26.5379,26.4817,26.5211,209567.5149
2012-12-04 11:50:00,47.17,47.23,47.15,47.18,147823.668474482,26.5211,26.5548,26.5098,26.5267,147823.6685
2012-12-04 11:55:00,47.18,47.29,47.16,47.28,109581.42122097066,26.5267,26.5885,26.5154,26.5829,109581.4212
2012-12-04 12:00:00,47.28,47.3,47.17,47.17,91364.20525657073,26.5829,26.5941,26.5211,26.5211,91364.2053
2012-12-04 12:05:00,47.19,47.24,47.17,47.22,59379.78028090669,26.5323,26.5604,26.5211,26.5492,59379.7803
2012-12-04 12:10:00,47.22,47.22,47.07,47.09,99847.03101098596,26.5492,26.5492,26.4648,26.4761,99847.031
2012-12-04 12:15:00,47.09,47.13,47.07,47.09,59796.968432763184,26.4761,26.4986,26.4648,26.4761,59796.9684
2012-12-04 12:20:00,47.09,47.12,47.08,47.09,73146.98929217078,26.4761,26.4929,26.4705,26.4761,73146.9893
2012-12-04 12:25:00,47.09,47.26,47.09,47.24,94006.39688499512,26.4761,26.5717,26.4761,26.5604,94006.3969
2012-12-04 12:30:00,47.25,47.3,47.2,47.25,69670.42136003338,26.566,26.5941,26.5379,26.566,69670.4214
2012-12-04 12:35:00,47.25,47.31,47.15,47.3,101376.72090112642,26.566,26.5998,26.5098,26.5941,101376.7209
2012-12-04 12:40:00,47.31,47.4,47.29,47.35,54234.45974134335,26.5998,26.6504,26.5885,26.6223,54234.4597
2012-12-04 12:45:00,47.35,47.42,47.32,47.35,63412.59908218607,26.6223,26.6616,26.6054,26.6223,63412.5991
2012-12-04 12:50:00,47.35,47.41,47.32,47.32,36434.431928799895,26.6223,26.656,26.6054,26.6054,36434.4319
2012-12-04 12:55:00,47.32,47.34,47.28,47.3,23640.66193853428,26.6054,26.6166,26.5829,26.5941,23640.6619
2012-12-04 13:00:00,47.29,47.34,47.26,47.28,76901.68265887916,26.5885,26.6166,26.5717,26.5829,76901.6827
2012-12-04 13:05:00,47.28,47.44,47.28,47.41,75789.1809205952,26.5829,26.6729,26.5829,26.656,75789.1809
2012-12-04 13:10:00,47.4,47.44,47.39,47.43,31706.299541093034,26.6504,26.6729,26.6447,26.6672,31706.2995
2012-12-04 13:15:00,47.43,47.44,47.4,47.42,24614.100959532752,26.6672,26.6729,26.6504,26.6616,24614.101
2012-12-04 13:20:00,47.42,47.45,47.4,47.42,43665.69322764567,26.6616,26.6785,26.6504,26.6616,43665.6932
2012-12-04 13:25:00,47.43,47.45,47.41,47.42,69392.29592546239,26.6672,26.6785,26.656,26.6616,69392.2959
2012-12-04 13:30:00,47.43,47.45,47.41,47.42,38242.24725351133,26.6672,26.6785,26.656,26.6616,38242.2473
2012-12-04 13:35:00,47.41,47.46,47.41,47.45,41301.62703379225,26.656,26.6841,26.656,26.6785,41301.627
2012-12-04 13:40:00,47.45,47.47,47.42,47.43,106939.22959254624,26.6785,26.6897,26.6616,26.6672,106939.2296
2012-12-04 13:45:00,47.44,47.49,47.42,47.49,60353.21930190516,26.6729,26.701,26.6616,26.701,60353.2193
2012-12-04 13:50:00,47.5,47.64,47.5,47.57,55207.89876234182,26.7066,26.7853,26.7066,26.746,55207.8988
2012-12-04 13:55:00,47.57,47.61,47.5,47.53,36851.62008065638,26.746,26.7684,26.7066,26.7235,36851.6201
2012-12-04 14:00:00,47.53,47.6,47.53,47.56,52565.7071339174,26.7235,26.7628,26.7235,26.7403,52565.7071
2012-12-04 14:05:00,47.55,47.56,47.5,47.54,38103.18453622584,26.7347,26.7403,26.7066,26.7291,38103.1845
2012-12-04 14:10:00,47.53,47.54,47.4,47.42,76901.68265887916,26.7235,26.7291,26.6504,26.6616,76901.6827
2012-12-04 14:15:00,47.42,47.43,47.36,47.42,58962.59212905021,26.6616,26.6672,26.6279,26.6616,58962.5921
2012-12-04 14:20:00,47.42,47.45,47.38,47.39,46586.01029064108,26.6616,26.6785,26.6391,26.6447,46586.0103
2012-12-04 14:25:00,47.38,47.42,47.35,47.37,58406.34125990822,26.6391,26.6616,26.6223,26.6335,58406.3413
2012-12-04 14:30:00,47.36,47.39,47.35,47.39,74815.74189959673,26.6279,26.6447,26.6223,26.6447,74815.7419
2012-12-04 14:35:00,47.39,47.39,47.36,47.37,95536.0867751356,26.6447,26.6447,26.6279,26.6335,95536.0868
2012-12-04 14:40:00,47.37,47.44,47.37,47.4,59518.84299819219,26.6335,26.6729,26.6335,26.6504,59518.843
2012-12-04 14:45:00,47.41,47.41,47.34,47.35,73842.30287859826,26.656,26.656,26.6166,26.6223,73842.3029
2012-12-04 14:50:00,47.36,47.4,47.36,47.37,46725.07300792658,26.6279,26.6504,26.6279,26.6335,46725.073
2012-12-04 14:55:00,47.36,47.37,47.34,47.36,44917.25768321513,26.6279,26.6335,26.6166,26.6279,44917.2577
2012-12-04 15:00:00,47.36,47.42,47.36,47.42,52287.58169934641,26.6279,26.6616,26.6279,26.6616,52287.5817
2012-12-04 15:05:00,47.42,47.5,47.4,47.47,101654.8463356974,26.6616,26.7066,26.6504,26.6897,101654.8463
2012-12-04 15:10:00,47.47,47.47,47.4,47.44,65359.47712418301,26.6897,26.6897,26.6504,26.6729,65359.4771
2012-12-04 15:15:00,47.44,47.5,47.4,47.49,88443.88819357532,26.6729,26.7066,26.6504,26.701,88443.8882
2012-12-04 15:20:00,47.5,47.5,47.45,47.45,78709.49798359061,26.7066,26.7066,26.6785,26.6785,78709.498
2012-12-04 15:25:00,47.45,47.51,47.45,47.47,77596.99624530664,26.6785,26.7122,26.6785,26.6897,77596.9962
2012-12-04 15:30:00,47.47,47.47,47.36,47.39,146433.04130162703,26.6897,26.6897,26.6279,26.6447,146433.0413
2012-12-04 15:35:00,47.39,47.39,47.32,47.35,156862.74509803922,26.6447,26.6447,26.6054,26.6223,156862.7451
2012-12-04 15:40:00,47.35,47.35,47.27,47.35,157558.0586844667,26.6223,26.6223,26.5773,26.6223,157558.0587
2012-12-04 15:45:00,47.35,47.39,47.31,47.38,159783.06216103464,26.6223,26.6447,26.5998,26.6391,159783.0622
2012-12-04 15:50:00,47.38,47.4,47.33,47.37,201919.06549853983,26.6391,26.6504,26.611,26.6335,201919.0655
2012-12-04 15:55:00,47.37,47.42,47.36,47.38,351133.3611458768,26.6335,26.6616,26.6279,26.6391,351133.3611
2012-12-05 09:30:00,47.63,47.77,47.47,47.73,178139.3408427201,26.7797,26.8584,26.6897,26.8359,178139.3408
2012-12-05 09:35:00,47.68,47.8,47.6,47.77,125156.4455569462,26.8078,26.8753,26.7628,26.8584,125156.4456
2012-12-05 09:40:00,47.76,47.76,47.5,47.63,52982.89528577389,26.8528,26.8528,26.7066,26.7797,52982.8953
2012-12-05 09:45:00,47.63,47.63,47.3,47.35,68418.85690446392,26.7797,26.7797,26.5941,26.6223,68418.8569
2012-12-05 09:50:00,47.36,47.45,47.33,47.41,61326.65832290363,26.6279,26.6785,26.611,26.656,61326.6583
2012-12-05 09:55:00,47.41,47.42,47.32,47.34,83993.88124043944,26.656,26.6616,26.6054,26.6166,83993.8812
2012-12-05 10:00:00,47.35,47.39,47.26,47.26,82464.19135029899,26.6223,26.6447,26.5717,26.5717,82464.1914
2012-12-05 10:05:00,47.26,47.35,47.17,47.28,78848.5607008761,26.5717,26.6223,26.5211,26.5829,78848.5607
2012-12-05 10:10:00,47.27,47.27,47.18,47.23,45890.6967042136,26.5773,26.5773,26.5267,26.5548,45890.6967
2012-12-05 10:15:00,47.24,47.4,47.24,47.39,99847.03101098596,26.5604,26.6504,26.5604,26.6447,99847.031
2012-12-05 10:20:00,47.39,47.47,47.35,47.36,64942.288972326525,26.6447,26.6897,26.6223,26.6279,64942.289
2012-12-05 10:25:00,47.36,47.44,47.35,47.42,78987.6234181616,26.6279,26.6729,26.6223,26.6616,78987.6234
2012-12-05 10:30:00,47.41,47.45,47.35,47.42,98039.21568627452,26.656,26.6785,26.6223,26.6616,98039.2157
2012-12-05 10:35:00,47.42,47.47,47.37,47.37,52982.89528577389,26.6616,26.6897,26.6335,26.6335,52982.8953
2012-12-05 10:40:00,47.37,47.37,47.27,47.29,92476.70699485469,26.6335,26.6335,26.5773,26.5885,92476.707
2012-12-05 10:45:00,47.27,47.27,47.2,47.26,68001.66875260744,26.5773,26.5773,26.5379,26.5717,68001.6688
2012-12-05 10:50:00,47.26,47.35,47.25,47.28,118481.4351272424,26.5717,26.6223,26.566,26.5829,118481.4351
2012-12-05 10:55:00,47.28,47.35,47.24,47.34,97204.83938256156,26.5829,26.6223,26.5604,26.6166,97204.8394
2012-12-05 11:00:00,47.33,47.33,47.22,47.25,80934.50146015854,26.611,26.611,26.5492,26.566,80934.5015
2012-12-05 11:05:00,47.25,47.27,47.2,47.21,38242.24725351133,26.566,26.5773,26.5379,26.5435,38242.2473
2012-12-05 11:10:00,47.22,47.25,47.12,47.19,90668.89167014325,26.5492,26.566,26.4929,26.5323,90668.8917
2012-12-05 11:15:00,47.19,47.25,47.12,47.14,80656.37602558755,26.5323,26.566,26.4929,26.5042,80656.376
2012-12-05 11:20:00,47.15,47.17,47.05,47.16,88026.70004171882,26.5098,26.5211,26.4536,26.5154,88026.7
2012-12-05 11:25:00,47.17,47.24,47.14,47.22,56459.46321791128,26.5211,26.5604,26.5042,26.5492,56459.4632
2012-12-05 11:30:00,47.22,47.27,47.21,47.27,91503.2679738562,26.5492,26.5773,26.5435,26.5773,91503.268
2012-12-05 11:35:00,47.27,47.32,47.25,47.32,39771.93714365179,26.5773,26.6054,26.566,26.6054,39771.9371
2012-12-05 11:40:00,47.32,47.39,47.3,47.34,60075.09386733417,26.6054,26.6447,26.5941,26.6166,60075.0939
2012-12-05 11:45:00,47.34,47.43,47.32,47.42,44221.94409678766,26.6166,26.6672,26.6054,26.6616,44221.9441
2012-12-05 11:50:00,47.4,47.51,47.39,47.5,48532.88833263802,26.6504,26.7122,26.6447,26.7066,48532.8883
2012-12-05 11:55:00,47.5,47.65,47.5,47.63,68418.85690446392,26.7066,26.7909,26.7066,26.7797,68418.8569
2012-12-05 12:00:00,47.64,47.69,47.58,47.58,64942.288972326525,26.7853,26.8134,26.7516,26.7516,64942.289
2012-12-05 12:05:00,47.58,47.63,47.52,47.53,57154.77680433876,26.7516,26.7797,26.7178,26.7235,57154.7768
2012-12-05 12:10:00,47.54,47.54,47.43,47.45,59101.6548463357,26.7291,26.7291,26.6672,26.6785,59101.6548
2012-12-05 12:15:00,47.43,47.45,47.41,47.42,23223.4737866778,26.6672,26.6785,26.656,26.6616,23223.4738
2012-12-05 12:20:00,47.42,47.45,47.42,47.42,22806.285634821303,26.6616,26.6785,26.6616,26.6616,22806.2856
2012-12-05 12:25:00,47.42,47.42,47.36,47.4,42831.316923932696,26.6616,26.6616,26.6279,26.6504,42831.3169
2012-12-05 12:30:00,47.39,47.56,47.39,47.55,41857.87790293423,26.6447,26.7403,26.6447,26.7347,41857.8779
2012-12-05 12:35:00,47.53,47.62,47.53,47.58,23918.78737310527,26.7235,26.7741,26.7235,26.7516,23918.7874
2012-12-05 12:40:00,47.59,47.65,47.58,47.65,34904.74203865944,26.7572,26.7909,26.7516,26.7909,34904.742
2012-12-05 12:45:00,47.65,47.65,47.55,47.55,21137.53302739536,26.7909,26.7909,26.7347,26.7347,21137.533
2012-12-05 12:50:00,47.55,47.56,47.51,47.53,17382.839660686972,26.7347,26.7403,26.7122,26.7235,17382.8397
2012-12-05 12:55:00,47.53,47.58,47.53,47.58,61048.53288833264,26.7235,26.7516,26.7235,26.7516,61048.5329
2012-12-05 13:00:00,47.58,47.63,47.55,47.63,53956.33430677236,26.7516,26.7797,26.7347,26.7797,53956.3343
2012-12-05 13:05:00,47.63,47.69,47.63,47.69,44917.25768321513,26.7797,26.8134,26.7797,26.8134,44917.2577
2012-12-05 13:10:00,47.71,47.75,47.66,47.73,39910.999860937285,26.8247,26.8472,26.7966,26.8359,39910.9999
2012-12-05 13:15:00,47.73,47.74,47.68,47.68,28229.73160895564,26.8359,26.8415,26.8078,26.8078,28229.7316
2012-12-05 13:20:00,47.68,47.75,47.68,47.73,21693.78389653734,26.8078,26.8472,26.8078,26.8359,21693.7839
2012-12-05 13:25:00,47.73,47.74,47.66,47.67,79265.74885273259,26.8359,26.8415,26.7966,26.8022,79265.7489
2012-12-05 13:30:00,47.67,47.67,47.55,47.58,46725.07300792658,26.8022,26.8022,26.7347,26.7516,46725.073
2012-12-05 13:35:00,47.57,47.6,47.55,47.57,24753.163676818247,26.746,26.7628,26.7347,26.746,24753.1637
2012-12-05 13:40:00,47.55,47.59,47.53,47.54,29759.421499096094,26.7347,26.7572,26.7235,26.7291,29759.4215
2012-12-05 13:45:00,47.53,47.53,47.47,47.47,26700.041718815188,26.7235,26.7235,26.6897,26.6897,26700.0417
2012-12-05 13:50:00,47.47,47.5,47.45,47.46,47142.26115978307,26.6897,26.7066,26.6785,26.6841,47142.2612
2012-12-05 13:55:00,47.46,47.47,47.42,47.45,37407.870949798365,26.6841,26.6897,26.6616,26.6785,37407.8709
2012-12-05 14:00:00,47.45,47.58,47.44,47.58,67028.22973160897,26.6785,26.7516,26.6729,26.7516,67028.2297
2012-12-05 14:05:00,47.58,47.58,47.52,47.55,39771.93714365179,26.7516,26.7516,26.7178,26.7347,39771.9371
2012-12-05 14:10:00,47.54,47.58,47.53,47.53,17243.776943401477,26.7291,26.7516,26.7235,26.7235,17243.7769
2012-12-05 14:15:00,47.53,47.55,47.47,47.47,101098.59546655545,26.7235,26.7347,26.6897,26.6897,101098.5955
2012-12-05 14:20:00,47.47,47.49,47.46,47.47,41162.564316506745,26.6897,26.701,26.6841,26.6897,41162.5643
2012-12-05 14:25:00,47.47,47.5,47.46,47.47,40328.18801279378,26.6897,26.7066,26.6841,26.6897,40328.188
2012-12-05 14:30:00,47.48,47.48,47.45,47.47,46307.88485607009,26.6954,26.6954,26.6785,26.6897,46307.8849
2012-12-05 14:35:00,47.48,47.5,47.46,47.48,28785.982478097623,26.6954,26.7066,26.6841,26.6954,28785.9825
2012-12-05 14:40:00,47.48,47.51,47.46,47.47,95397.0240578501,26.6954,26.7122,26.6841,26.6897,95397.0241
2012-12-05 14:45:00,47.47,47.49,47.46,47.47,62995.41093032959,26.6897,26.701,26.6841,26.6897,62995.4109
2012-12-05 14:50:00,47.47,47.53,47.47,47.53,52009.45626477542,26.6897,26.7235,26.6897,26.7235,52009.4563
2012-12-05 14:55:00,47.53,47.56,47.5,47.52,65220.41440689752,26.7235,26.7403,26.7066,26.7178,65220.4144
2012-12-05 15:00:00,47.52,47.63,47.51,47.6,56876.65136976777,26.7178,26.7797,26.7122,26.7628,56876.6514
2012-12-05 15:05:00,47.62,47.66,47.61,47.65,57432.90223890975,26.7741,26.7966,26.7684,26.7909,57432.9022
2012-12-05 15:10:00,47.65,47.68,47.63,47.67,57989.15310805174,26.7909,26.8078,26.7797,26.8022,57989.1531
2012-12-05 15:15:00,47.68,47.69,47.64,47.64,34904.74203865944,26.8078,26.8134,26.7853,26.7853,34904.742
2012-12-05 15:20:00,47.65,47.65,47.54,47.55,73007.92657488528,26.7909,26.7909,26.7291,26.7347,73007.9266
2012-12-05 15:25:00,47.55,47.58,47.53,47.53,41440.68975107774,26.7347,26.7516,26.7235,26.7235,41440.6898
2012-12-05 15:30:00,47.55,47.56,47.51,47.53,50201.640940063975,26.7347,26.7403,26.7122,26.7235,50201.6409
2012-12-05 15:35:00,47.53,47.53,47.47,47.47,55625.08691419831,26.7235,26.7235,26.6897,26.6897,55625.0869
2012-12-05 15:40:00,47.47,47.49,47.45,47.45,70087.60951188987,26.6897,26.701,26.6785,26.6785,70087.6095
2012-12-05 15:45:00,47.45,47.47,47.43,47.45,106382.97872340426,26.6785,26.6897,26.6672,26.6785,106382.9787
2012-12-05 15:50:00,47.45,47.46,47.43,47.43,140175.21902377973,26.6785,26.6841,26.6672,26.6672,140175.219
2012-12-05 15:55:00,47.43,47.44,47.37,47.4,233625.3650396329,26.6672,26.6729,26.6335,26.6504,233625.365
2012-12-06 09:30:00,47.47,47.75,47.27,47.65,174245.5847587262,26.6897,26.8472,26.5773,26.7909,174245.5848
2012-12-06 09:35:00,47.63,47.76,47.51,47.55,79821.99972187457,26.7797,26.8528,26.7122,26.7347,79821.9997
2012-12-06 09:40:00,47.56,47.58,47.16,47.16,104436.10068140732,26.7403,26.7516,26.5154,26.5154,104436.1007
2012-12-06 09:45:00,47.13,47.4,47.12,47.33,81212.62689472953,26.4986,26.6504,26.4929,26.611,81212.6269
2012-12-06 09:50:00,47.32,47.55,47.21,47.5,156028.36879432626,26.6054,26.7347,26.5435,26.7066,156028.3688
2012-12-06 09:55:00,47.51,47.63,47.48,47.57,125990.82186065915,26.7122,26.7797,26.6954,26.746,125990.8219
2012-12-06 10:00:00,47.57,47.73,47.56,47.72,187873.7310527048,26.746,26.8359,26.7403,26.8303,187873.7311
2012-12-06 10:05:00,47.73,47.75,47.65,47.73,131553.330552079,26.8359,26.8472,26.7909,26.8359,131553.3306
2012-12-06 10:10:00,47.73,48.11,47.69,47.86,416770.9637046309,26.8359,27.0496,26.8134,26.909,416770.9637
2012-12-06 10:15:00,47.88,47.93,47.76,47.84,183979.9749687109,26.9202,26.9484,26.8528,26.8978,183979.975
2012-12-06 10:20:00,47.84,48.25,47.84,48.14,324989.5702962036,26.8978,27.1283,26.8978,27.0664,324989.5703
2012-12-06 10:25:00,48.14,48.42,48.09,48.15,223890.97482964816,27.0664,27.2239,27.0383,27.0721,223890.9748
2012-12-06 10:30:00,48.17,48.19,48.07,48.19,121401.7521902378,27.0833,27.0945,27.0271,27.0945,121401.7522
2012-12-06 10:35:00,48.18,48.28,48.17,48.27,91364.20525657073,27.0889,27.1451,27.0833,27.1395,91364.2053
2012-12-06 10:40:00,48.27,48.6,48.27,48.55,260742.59491030456,27.1395,27.3251,27.1395,27.297,260742.5949
2012-12-06 10:45:00,48.55,48.7,48.53,48.63,170908.0795438743,27.297,27.3813,27.2857,27.3419,170908.0795
2012-12-06 10:50:00,48.65,48.96,48.63,48.95,334584.8977889028,27.3532,27.5275,27.3419,27.5218,334584.8978
2012-12-06 10:55:00,48.95,48.96,48.64,48.64,172437.76943401474,27.5218,27.5275,27.3476,27.3476,172437.7694
2012-12-06 11:00:00,48.64,48.65,48.4,48.4,111111.11111111112,27.3476,27.3532,27.2126,27.2126,111111.1111
2012-12-06 11:05:00,48.4,48.58,48.39,48.55,140870.5326102072,27.2126,27.3138,27.207,27.297,140870.5326
2012-12-06 11:10:00,48.55,48.61,48.47,48.56,73981.36559588375,27.297,27.3307,27.252,27.3026,73981.3656
2012-12-06 11:15:00,48.55,48.59,48.35,48.48,62439.1600611876,27.297,27.3194,27.1845,27.2576,62439.1601
2012-12-06 11:20:00,48.46,48.54,48.42,48.53,38103.18453622584,27.2463,27.2913,27.2239,27.2857,38103.1845
2012-12-06 11:25:00,48.53,48.56,48.47,48.5,39076.62355722431,27.2857,27.3026,27.252,27.2688,39076.6236
2012-12-06 11:30:00,48.48,48.5,48.35,48.36,61465.72104018913,27.2576,27.2688,27.1845,27.1901,61465.721
2012-12-06 11:35:00,48.36,48.44,48.36,48.39,71200.11125017384,27.1901,27.2351,27.1901,27.207,71200.1113
2012-12-06 11:40:00,48.39,48.42,48.36,48.42,27117.22987067168,27.207,27.2239,27.1901,27.2239,27117.2299
2012-12-06 11:45:00,48.42,48.45,48.4,48.43,20442.21944096788,27.2239,27.2407,27.2126,27.2295,20442.2194
2012-12-06 11:50:00,48.44,48.47,48.37,48.38,18217.215964399948,27.2351,27.252,27.1957,27.2014,18217.216
2012-12-06 11:55:00,48.37,48.39,48.32,48.32,41579.75246836324,27.1957,27.207,27.1676,27.1676,41579.7525
2012-12-06 12:00:00,48.34,48.35,48.32,48.32,60909.47017104715,27.1789,27.1845,27.1676,27.1676,60909.4702
2012-12-06 12:05:00,48.34,48.35,48.32,48.33,53121.958003059386,27.1789,27.1845,27.1676,27.1733,53121.958
2012-12-06 12:10:00,48.34,48.34,48.19,48.22,70226.67222917537,27.1789,27.1789,27.0945,27.1114,70226.6722
2012-12-06 12:15:00,48.23,48.23,48.19,48.21,15853.149770546515,27.117,27.117,27.0945,27.1058,15853.1498
2012-12-06 12:20:00,48.22,48.24,48.19,48.19,31567.23682380754,27.1114,27.1227,27.0945,27.0945,31567.2368
2012-12-06 12:25:00,48.19,48.2,48.06,48.09,54512.58517591434,27.0945,27.1002,27.0215,27.0383,54512.5852
2012-12-06 12:30:00,48.08,48.21,48.04,48.2,30732.860520094564,27.0327,27.1058,27.0102,27.1002,30732.8605
2012-12-06 12:35:00,48.19,48.24,48.17,48.22,14462.52259769156,27.0945,27.1227,27.0833,27.1114,14462.5226
2012-12-06 12:40:00,48.22,48.23,48.19,48.22,22528.16020025032,27.1114,27.117,27.0945,27.1114,22528.1602
2012-12-06 12:45:00,48.22,48.24,48.18,48.2,34070.36573494646,27.1114,27.1227,27.0889,27.1002,34070.3657
2012-12-06 12:50:00,48.19,48.24,48.19,48.22,11542.20553469615,27.0945,27.1227,27.0945,27.1114,11542.2055
2012-12-06 12:55:00,48.22,48.27,48.22,48.25,14740.648032262552,27.1114,27.1395,27.1114,27.1283,14740.648
2012-12-06 13:00:00,48.24,48.24,48.12,48.15,26143.790849673205,27.1227,27.1227,27.0552,27.0721,26143.7908
2012-12-06 13:05:00,48.17,48.25,48.13,48.14,42970.37964121819,27.0833,27.1283,27.0608,27.0664,42970.3796
2012-12-06 13:10:00,48.14,48.23,48.14,48.23,21415.658461966348,27.0664,27.117,27.0664,27.117,21415.6585
2012-12-06 13:15:00,48.22,48.35,48.22,48.35,32540.67584480601,27.1114,27.1845,27.1114,27.1845,32540.6758
2012-12-06 13:20:00,48.33,48.35,48.28,48.29,17939.090529828954,27.1733,27.1845,27.1451,27.1508,17939.0905
2012-12-06 13:25:00,48.29,48.33,48.29,48.32,19468.780419969407,27.1508,27.1733,27.1508,27.1676,19468.7804
2012-12-06 13:30:00,48.31,48.35,48.24,48.26,41718.81518564873,27.162,27.1845,27.1227,27.1339,41718.8152
2012-12-06 13:35:00,48.26,48.33,48.25,48.29,37964.12181894034,27.1339,27.1733,27.1283,27.1508,37964.1218
2012-12-06 13:40:00,48.29,48.35,48.28,48.32,24614.100959532752,27.1508,27.1845,27.1451,27.1676,24614.101
2012-12-06 13:45:00,48.33,48.41,48.33,48.41,33375.05214851898,27.1733,27.2182,27.1733,27.2182,33375.0521
2012-12-06 13:50:00,48.4,48.42,48.38,48.4,26282.8535669587,27.2126,27.2239,27.2014,27.2126,26282.8536
2012-12-06 13:55:00,48.4,48.42,48.36,48.42,22389.09748296482,27.2126,27.2239,27.1901,27.2239,22389.0975
2012-12-06 14:00:00,48.41,48.41,48.32,48.35,49645.39007092199,27.2182,27.2182,27.1676,27.1845,49645.3901
2012-12-06 14:05:00,48.35,48.35,48.28,48.28,28229.73160895564,27.1845,27.1845,27.1451,27.1451,28229.7316
2012-12-06 14:10:00,48.28,48.38,48.28,48.37,16826.58879154499,27.1451,27.2014,27.1451,27.1957,16826.5888
2012-12-06 14:15:00,48.37,48.38,48.32,48.32,30454.73508552357,27.1957,27.2014,27.1676,27.1676,30454.7351
2012-12-06 14:20:00,48.32,48.36,48.32,48.35,25865.66541510221,27.1676,27.1901,27.1676,27.1845,25865.6654
2012-12-06 14:25:00,48.35,48.36,48.3,48.33,50062.57822277848,27.1845,27.1901,27.1564,27.1733,50062.5782
2012-12-06 14:30:00,48.33,48.37,48.3,48.37,36851.62008065638,27.1733,27.1957,27.1564,27.1957,36851.6201
2012-12-06 14:35:00,48.35,48.38,48.31,48.37,36156.3064942289,27.1845,27.2014,27.162,27.1957,36156.3065
2012-12-06 14:40:00,48.37,48.39,48.34,48.35,23918.78737310527,27.1957,27.207,27.1789,27.1845,23918.7874
2012-12-06 14:45:00,48.35,48.37,48.28,48.33,31428.174106522045,27.1845,27.1957,27.1451,27.1733,31428.1741
2012-12-06 14:50:00,48.33,48.35,48.29,48.29,46446.94757335559,27.1733,27.1845,27.1508,27.1508,46446.9476
2012-12-06 14:55:00,48.29,48.29,48.22,48.26,42275.06605479072,27.1508,27.1508,27.1114,27.1339,42275.0661
2012-12-06 15:00:00,48.26,48.27,48.18,48.19,46029.7594214991,27.1339,27.1395,27.0889,27.0945,46029.7594
2012-12-06 15:05:00,48.19,48.22,48.17,48.22,40467.25073007927,27.0945,27.1114,27.0833,27.1114,40467.2507
2012-12-06 15:10:00,48.22,48.23,48.15,48.18,41023.50159922125,27.1114,27.117,27.0721,27.0889,41023.5016
2012-12-06 15:15:00,48.18,48.19,48.12,48.14,103184.53622583786,27.0889,27.0945,27.0552,27.0664,103184.5362
2012-12-06 15:20:00,48.14,48.18,48.14,48.16,34070.36573494646,27.0664,27.0889,27.0664,27.0777,34070.3657
2012-12-06 15:25:00,48.16,48.2,48.13,48.17,70921.98581560285,27.0777,27.1002,27.0608,27.0833,70921.9858
2012-12-06 15:30:00,48.17,48.24,48.09,48.13,211931.5811430956,27.0833,27.1227,27.0383,27.0608,211931.5811
2012-12-06 15:35:00,48.14,48.14,48.04,48.06,176053.40008343765,27.0664,27.0664,27.0102,27.0215,176053.4001
2012-12-06 15:40:00,48.06,48.06,48.04,48.06,78153.24711444862,27.0215,27.0215,27.0102,27.0215,78153.2471
2012-12-06 15:45:00,48.06,48.07,48.04,48.06,121540.81490752332,27.0215,27.0271,27.0102,27.0215,121540.8149
2012-12-06 15:50:00,48.06,48.12,48.06,48.11,165067.4454178835,27.0215,27.0552,27.0215,27.0496,165067.4454
2012-12-06 15:55:00,48.11,48.12,48.08,48.12,132109.581421221,27.0496,27.0552,27.0327,27.0552,132109.5814
2012-12-07 09:30:00,48.32,48.62,48.14,48.4,376720.901126408,27.1676,27.3363,27.0664,27.2126,376720.9011
2012-12-07 09:35:00,48.3,48.45,48.29,48.38,103045.47350855236,27.1564,27.2407,27.1508,27.2014,103045.4735
2012-12-07 09:40:00,48.36,48.38,47.94,47.97,161729.94020303158,27.1901,27.2014,26.954,26.9709,161729.9402
2012-12-07 09:45:00,47.97,48.18,47.88,47.96,132943.95772493395,26.9709,27.0889,26.9202,26.9652,132943.9577
2012-12-07 09:50:00,47.96,47.96,47.83,47.84,65637.602558754,26.9652,26.9652,26.8921,26.8978,65637.6026
2012-12-07 09:55:00,47.86,47.91,47.76,47.78,56459.46321791128,26.909,26.9371,26.8528,26.864,56459.4632
2012-12-07 10:00:00,47.78,47.82,47.78,47.81,94979.8359059936,26.864,26.8865,26.864,26.8809,94979.8359
2012-12-07 10:05:00,47.81,48.08,47.81,48.01,158253.37227089418,26.8809,27.0327,26.8809,26.9933,158253.3723
2012-12-07 10:10:00,48.01,48.04,47.91,47.94,75093.86733416772,26.9933,27.0102,26.9371,26.954,75093.8673
2012-12-07 10:15:00,47.95,48.01,47.93,47.99,66611.04157975248,26.9596,26.9933,26.9484,26.9821,66611.0416
2012-12-07 10:20:00,47.98,47.99,47.92,47.93,37129.74551522737,26.9765,26.9821,26.9427,26.9484,37129.7455
2012-12-07 10:25:00,47.94,47.95,47.83,47.88,54651.64789319984,26.954,26.9596,26.8921,26.9202,54651.6479
2012-12-07 10:30:00,47.88,47.88,47.71,47.75,66332.91614518149,26.9202,26.9202,26.8247,26.8472,66332.9161
2012-12-07 10:35:00,47.73,47.75,47.65,47.65,65915.727993325,26.8359,26.8472,26.7909,26.7909,65915.728
2012-12-07 10:40:00,47.66,47.7,47.61,47.68,46725.07300792658,26.7966,26.819,26.7684,26.8078,46725.073
2012-12-07 10:45:00,47.7,47.76,47.67,47.68,42553.19148936171,26.819,26.8528,26.8022,26.8078,42553.1915
2012-12-07 10:50:00,47.67,47.68,47.6,47.62,51453.20539563344,26.8022,26.8078,26.7628,26.7741,51453.2054
2012-12-07 10:55:00,47.65,47.66,47.58,47.58,72729.80114031429,26.7909,26.7966,26.7516,26.7516,72729.8011
2012-12-07 11:00:00,47.58,47.65,47.5,47.59,75789.1809205952,26.7516,26.7909,26.7066,26.7572,75789.1809
2012-12-07 11:05:00,47.59,47.67,47.57,47.66,54790.71061048533,26.7572,26.8022,26.746,26.7966,54790.7106
2012-12-07 11:10:00,47.68,47.68,47.6,47.63,46725.07300792658,26.8078,26.8078,26.7628,26.7797,46725.073
2012-12-07 11:15:00,47.63,47.73,47.58,47.7,109859.54665554166,26.7797,26.8359,26.7516,26.819,109859.5467
2012-12-07 11:20:00,47.71,47.77,47.69,47.74,105131.4142678348,26.8247,26.8584,26.8134,26.8415,105131.4143
2012-12-07 11:25:00,47.74,47.8,47.73,47.78,41996.94062021972,26.8415,26.8753,26.8359,26.864,41996.9406
2012-12-07 11:30:00,47.78,47.86,47.76,47.77,110832.98567654012,26.864,26.909,26.8528,26.8584,110832.9857
2012-12-07 11:35:00,47.78,47.8,47.74,47.75,40328.18801279378,26.864,26.8753,26.8415,26.8472,40328.188
2012-12-07 11:40:00,47.76,47.76,47.73,47.75,46307.88485607009,26.8528,26.8528,26.8359,26.8472,46307.8849
2012-12-07 11:45:00,47.73,47.75,47.71,47.73,76206.36907245168,26.8359,26.8472,26.8247,26.8359,76206.3691
2012-12-07 11:50:00,47.73,47.76,47.65,47.65,80934.50146015854,26.8359,26.8528,26.7909,26.7909,80934.5015
2012-12-07 11:55:00,47.66,47.66,47.55,47.57,50757.891809205954,26.7966,26.7966,26.7347,26.746,50757.8918
2012-12-07 12:00:00,47.56,47.6,47.53,47.58,79961.06243916007,26.7403,26.7628,26.7235,26.7516,79961.0624
2012-12-07 12:05:00,47.57,47.68,47.57,47.68,58823.52941176471,26.746,26.8078,26.746,26.8078,58823.5294
2012-12-07 12:10:00,47.68,47.73,47.67,47.7,79404.81157001808,26.8078,26.8359,26.8022,26.819,79404.8116
2012-12-07 12:15:00,47.71,47.81,47.68,47.77,42692.2542066472,26.8247,26.8809,26.8078,26.8584,42692.2542
2012-12-07 12:20:00,47.77,47.8,47.71,47.76,64246.97538589904,26.8584,26.8753,26.8247,26.8528,64246.9754
2012-12-07 12:25:00,47.76,47.79,47.74,47.77,25865.66541510221,26.8528,26.8696,26.8415,26.8584,25865.6654
2012-12-07 12:30:00,47.77,47.77,47.67,47.68,42136.003337505215,26.8584,26.8584,26.8022,26.8078,42136.0033
2012-12-07 12:35:00,47.68,47.73,47.67,47.72,26839.104436100683,26.8078,26.8359,26.8022,26.8303,26839.1044
2012-12-07 12:40:00,47.71,47.77,47.71,47.77,23362.53650396329,26.8247,26.8584,26.8247,26.8584,23362.5365
2012-12-07 12:45:00,47.76,47.78,47.7,47.7,53956.33430677236,26.8528,26.864,26.819,26.819,53956.3343
2012-12-07 12:50:00,47.68,47.69,47.66,47.68,15157.836184119038,26.8078,26.8134,26.7966,26.8078,15157.8362
2012-12-07 12:55:00,47.71,47.76,47.7,47.75,25170.35182867473,26.8247,26.8528,26.819,26.8472,25170.3518
2012-12-07 13:00:00,47.76,47.81,47.76,47.79,60909.47017104715,26.8528,26.8809,26.8528,26.8696,60909.4702
2012-12-07 13:05:00,47.8,47.81,47.78,47.81,31567.23682380754,26.8753,26.8809,26.864,26.8809,31567.2368
2012-12-07 13:10:00,47.81,47.86,47.8,47.81,45890.6967042136,26.8809,26.909,26.8753,26.8809,45890.6967
2012-12-07 13:15:00,47.81,47.87,47.81,47.82,22250.034765679324,26.8809,26.9146,26.8809,26.8865,22250.0348
2012-12-07 13:20:00,47.83,47.83,47.78,47.83,17800.02781254346,26.8921,26.8921,26.864,26.8921,17800.0278
2012-12-07 13:25:00,47.83,47.89,47.83,47.87,24753.163676818247,26.8921,26.9259,26.8921,26.9146,24753.1637
2012-12-07 13:30:00,47.88,47.89,47.86,47.88,15714.087053261022,26.9202,26.9259,26.909,26.9202,15714.0871
2012-12-07 13:35:00,47.88,47.88,47.86,47.86,20025.03128911139,26.9202,26.9202,26.909,26.909,20025.0313
2012-12-07 13:40:00,47.88,47.88,47.82,47.83,28925.04519538312,26.9202,26.9202,26.8865,26.8921,28925.0452
2012-12-07 13:45:00,47.84,47.85,47.78,47.79,26282.8535669587,26.8978,26.9034,26.864,26.8696,26282.8536
2012-12-07 13:50:00,47.8,47.83,47.75,47.76,22945.3483521068,26.8753,26.8921,26.8472,26.8528,22945.3484
2012-12-07 13:55:00,47.76,47.78,47.75,47.75,33931.30301766097,26.8528,26.864,26.8472,26.8472,33931.303
2012-12-07 14:00:00,47.75,47.76,47.67,47.69,103462.66166040883,26.8472,26.8528,26.8022,26.8134,103462.6617
2012-12-07 14:05:00,47.69,47.69,47.65,47.65,38659.43540536783,26.8134,26.8134,26.7909,26.7909,38659.4354
2012-12-07 14:10:00,47.65,47.68,47.65,47.66,29203.17062995411,26.7909,26.8078,26.7909,26.7966,29203.1706
2012-12-07 14:15:00,47.67,47.68,47.65,47.66,33792.24030037547,26.8022,26.8078,26.7909,26.7966,33792.2403
2012-12-07 14:20:00,47.66,47.67,47.64,47.65,39354.748991795306,26.7966,26.8022,26.7853,26.7909,39354.749
2012-12-07 14:25:00,47.64,47.65,47.6,47.63,52287.58169934641,26.7853,26.7909,26.7628,26.7797,52287.5817
2012-12-07 14:30:00,47.63,47.63,47.6,47.61,65776.6652760395,26.7797,26.7797,26.7628,26.7684,65776.6653
2012-12-07 14:35:00,47.6,47.64,47.6,47.6,51314.14267834794,26.7628,26.7853,26.7628,26.7628,51314.1427
2012-12-07 14:40:00,47.6,47.63,47.56,47.57,40606.313447364766,26.7628,26.7797,26.7403,26.746,40606.3134
2012-12-07 14:45:00,47.57,47.6,47.57,47.57,34487.553886802954,26.746,26.7628,26.746,26.746,34487.5539
2012-12-07 14:50:00,47.57,47.58,47.55,47.57,31706.299541093034,26.746,26.7516,26.7347,26.746,31706.2995
2012-12-07 14:55:00,47.56,47.58,47.55,47.55,31150.04867195105,26.7403,26.7516,26.7347,26.7347,31150.0487
2012-12-07 15:00:00,47.55,47.6,47.53,47.58,59240.7175636212,26.7347,26.7628,26.7235,26.7516,59240.7176
2012-12-07 15:05:00,47.58,47.59,47.55,47.58,58962.59212905021,26.7516,26.7572,26.7347,26.7516,58962.5921
2012-12-07 15:10:00,47.58,47.61,47.58,47.59,57989.15310805174,26.7516,26.7684,26.7516,26.7572,57989.1531
2012-12-07 15:15:00,47.6,47.62,47.58,47.6,52982.89528577389,26.7628,26.7741,26.7516,26.7628,52982.8953
2012-12-07 15:20:00,47.6,47.6,47.58,47.6,60353.21930190516,26.7628,26.7628,26.7516,26.7628,60353.2193
2012-12-07 15:25:00,47.6,47.6,47.57,47.6,81629.81504658602,26.7628,26.7628,26.746,26.7628,81629.815
2012-12-07 15:30:00,47.6,47.66,47.6,47.65,104157.97524683631,26.7628,26.7966,26.7628,26.7909,104157.9752
2012-12-07 15:35:00,47.65,47.66,47.62,47.62,79682.93700458908,26.7909,26.7966,26.7741,26.7741,79682.937
2012-12-07 15:40:00,47.63,47.63,47.61,47.62,96787.65123070506,26.7797,26.7797,26.7684,26.7741,96787.6512
2012-12-07 15:45:00,47.61,47.65,47.61,47.65,150743.98553747742,26.7684,26.7909,26.7684,26.7909,150743.9855
2012-12-07 15:50:00,47.65,47.65,47.63,47.63,142956.47336948966,26.7909,26.7909,26.7797,26.7797,142956.4734
2012-12-07 15:55:00,47.63,47.71,47.63,47.68,141426.7834793492,26.7797,26.8247,26.7797,26.8078,141426.7835
2012-12-10 09:30:00,47.88,48.08,47.79,47.86,199276.87387011544,26.9202,27.0327,26.8696,26.909,199276.8739
2012-12-10 09:35:00,47.86,47.88,47.64,47.73,156167.43151161174,26.909,26.9202,26.7853,26.8359,156167.4315
2012-12-10 09:40:00,47.73,47.76,47.48,47.5,149214.29564733696,26.8359,26.8528,26.6954,26.7066,149214.2956
2012-12-10 09:45:00,47.51,47.68,47.46,47.64,134473.6476150744,26.7122,26.8078,26.6841,26.7853,134473.6476
2012-12-10 09:50:00,47.65,47.7,47.54,47.58,83854.81852315395,26.7909,26.819,26.7291,26.7516,83854.8185
2012-12-10 09:55:00,47.58,47.62,47.55,47.62,47698.51202892505,26.7516,26.7741,26.7347,26.7741,47698.512
2012-12-10 10:00:00,47.62,47.62,47.56,47.56,75650.1182033097,26.7741,26.7741,26.7403,26.7403,75650.1182
2012-12-10 10:05:00,47.56,47.58,47.47,47.48,96648.58851341956,26.7403,26.7516,26.6897,26.6954,96648.5885
2012-12-10 10:10:00,47.47,47.51,47.46,47.46,221944.09678765124,26.6897,26.7122,26.6841,26.6841,221944.0968
2012-12-10 10:15:00,47.45,47.47,47.43,47.46,255041.02350159924,26.6785,26.6897,26.6672,26.6841,255041.0235
2012-12-10 10:20:00,47.45,47.47,47.4,47.45,116395.49436795995,26.6785,26.6897,26.6504,26.6785,116395.4944
2012-12-10 10:25:00,47.45,47.45,47.35,47.37,110276.73480739814,26.6785,26.6785,26.6223,26.6335,110276.7348
2012-12-10 10:30:00,47.37,47.45,47.36,47.4,59936.03115004868,26.6335,26.6785,26.6279,26.6504,59936.0312
2012-12-10 10:35:00,47.4,47.42,47.36,47.36,87331.38645529134,26.6504,26.6616,26.6279,26.6279,87331.3865
2012-12-10 10:40:00,47.35,47.38,47.29,47.32,98178.27840356002,26.6223,26.6391,26.5885,26.6054,98178.2784
2012-12-10 10:45:00,47.32,47.45,47.32,47.45,84550.13210958143,26.6054,26.6785,26.6054,26.6785,84550.1321
2012-12-10 10:50:00,47.45,47.53,47.4,47.5,54373.522458628846,26.6785,26.7235,26.6504,26.7066,54373.5225
2012-12-10 10:55:00,47.5,47.68,47.5,47.65,96648.58851341956,26.7066,26.8078,26.7066,26.7909,96648.5885
2012-12-10 11:00:00,47.65,47.66,47.62,47.66,52565.7071339174,26.7909,26.7966,26.7741,26.7966,52565.7071
2012-12-10 11:05:00,47.66,47.72,47.63,47.71,53817.27158948686,26.7966,26.8303,26.7797,26.8247,53817.2716
2012-12-10 11:10:00,47.7,47.79,47.7,47.72,88582.9509108608,26.819,26.8696,26.819,26.8303,88582.9509
2012-12-10 11:15:00,47.73,47.77,47.73,47.76,56598.525935196776,26.8359,26.8584,26.8359,26.8528,56598.5259
2012-12-10 11:20:00,47.77,47.85,47.73,47.73,100264.21916284243,26.8584,26.9034,26.8359,26.8359,100264.2192
2012-12-10 11:25:00,47.73,47.8,47.72,47.77,42275.06605479072,26.8359,26.8753,26.8303,26.8584,42275.0661
2012-12-10 11:30:00,47.77,47.84,47.76,47.81,71339.17396745933,26.8584,26.8978,26.8528,26.8809,71339.174
2012-12-10 11:35:00,47.8,47.83,47.78,47.8,34626.61660408845,26.8753,26.8921,26.864,26.8753,34626.6166
2012-12-10 11:40:00,47.81,47.81,47.73,47.75,69114.1704908914,26.8809,26.8809,26.8359,26.8472,69114.1705
2012-12-10 11:45:00,47.75,47.75,47.68,47.7,44500.06953135865,26.8472,26.8472,26.8078,26.819,44500.0695
2012-12-10 11:50:00,47.7,47.7,47.6,47.62,53400.083437630376,26.819,26.819,26.7628,26.7741,53400.0834
2012-12-10 11:55:00,47.62,47.63,47.59,47.62,25726.60269781672,26.7741,26.7797,26.7572,26.7741,25726.6027
2012-12-10 12:00:00,47.61,47.65,47.6,47.63,48811.01376720901,26.7684,26.7909,26.7628,26.7797,48811.0138
2012-12-10 12:05:00,47.63,47.64,47.58,47.6,32679.738562091505,26.7797,26.7853,26.7516,26.7628,32679.7386
2012-12-10 12:10:00,47.61,47.62,47.57,47.6,19190.65498539841,26.7684,26.7741,26.746,26.7628,19190.655
2012-12-10 12:15:00,47.6,47.63,47.58,47.59,32540.67584480601,26.7628,26.7797,26.7516,26.7572,32540.6758
2012-12-10 12:20:00,47.59,47.63,47.55,47.58,23918.78737310527,26.7572,26.7797,26.7347,26.7516,23918.7874
2012-12-10 12:25:00,47.58,47.63,47.58,47.6,17800.02781254346,26.7516,26.7797,26.7516,26.7628,17800.0278
2012-12-10 12:30:00,47.6,47.63,47.58,47.6,24892.22639410374,26.7628,26.7797,26.7516,26.7628,24892.2264
2012-12-10 12:35:00,47.59,47.63,47.58,47.6,30454.73508552357,26.7572,26.7797,26.7516,26.7628,30454.7351
2012-12-10 12:40:00,47.6,47.62,47.58,47.58,24614.100959532752,26.7628,26.7741,26.7516,26.7516,24614.101
2012-12-10 12:45:00,47.58,47.6,47.56,47.58,17382.839660686972,26.7516,26.7628,26.7403,26.7516,17382.8397
2012-12-10 12:50:00,47.57,47.57,47.5,47.52,24335.97552496176,26.746,26.746,26.7066,26.7178,24335.9755
2012-12-10 12:55:00,47.53,47.57,47.53,47.55,20720.34487553887,26.7235,26.746,26.7235,26.7347,20720.3449
2012-12-10 13:00:00,47.57,47.59,47.55,47.58,17800.02781254346,26.746,26.7572,26.7347,26.7516,17800.0278
2012-12-10 13:05:00,47.58,47.58,47.53,47.55,25031.28911138924,26.7516,26.7516,26.7235,26.7347,25031.2891
2012-12-10 13:10:00,47.55,47.58,47.53,47.56,23501.599221248784,26.7347,26.7516,26.7235,26.7403,23501.5992
2012-12-10 13:15:00,47.56,47.56,47.52,47.54,18495.341398970937,26.7403,26.7403,26.7178,26.7291,18495.3414
2012-12-10 13:20:00,47.54,47.56,47.5,47.5,37964.12181894034,26.7291,26.7403,26.7066,26.7066,37964.1218
2012-12-10 13:25:00,47.51,47.58,47.5,47.56,33375.05214851898,26.7122,26.7516,26.7066,26.7403,33375.0521
2012-12-10 13:30:00,47.55,47.6,47.53,47.6,38520.37268808233,26.7347,26.7628,26.7235,26.7628,38520.3727
2012-12-10 13:35:00,47.6,47.6,47.55,47.59,24475.03824224725,26.7628,26.7628,26.7347,26.7572,24475.0382
2012-12-10 13:40:00,47.59,47.64,47.59,47.63,40050.06257822278,26.7572,26.7853,26.7572,26.7797,40050.0626
2012-12-10 13:45:00,47.61,47.63,47.6,47.6,28925.04519538312,26.7684,26.7797,26.7628,26.7628,28925.0452
2012-12-10 13:50:00,47.61,47.62,47.6,47.62,33931.30301766097,26.7684,26.7741,26.7628,26.7741,33931.303
2012-12-10 13:55:00,47.61,47.62,47.6,47.6,26143.790849673205,26.7684,26.7741,26.7628,26.7628,26143.7908
2012-12-10 14:00:00,47.6,47.63,47.59,47.63,45473.50855235712,26.7628,26.7797,26.7572,26.7797,45473.5086
2012-12-10 14:05:00,47.62,47.63,47.57,47.59,40745.37616465026,26.7741,26.7797,26.746,26.7572,40745.3762
2012-12-10 14:10:00,47.59,47.62,47.59,47.6,29203.17062995411,26.7572,26.7741,26.7572,26.7628,29203.1706
2012-12-10 14:15:00,47.61,47.65,47.59,47.59,44500.06953135865,26.7684,26.7909,26.7572,26.7572,44500.0695
2012-12-10 14:20:00,47.59,47.62,47.57,47.58,35460.992907801425,26.7572,26.7741,26.746,26.7516,35460.9929
2012-12-10 14:25:00,47.58,47.6,47.54,47.54,41718.81518564873,26.7516,26.7628,26.7291,26.7291,41718.8152
2012-12-10 14:30:00,47.54,47.55,47.5,47.51,32818.801279377,26.7291,26.7347,26.7066,26.7122,32818.8013
2012-12-10 14:35:00,47.51,47.53,47.49,47.5,51592.26811291893,26.7122,26.7235,26.701,26.7066,51592.2681
2012-12-10 14:40:00,47.5,47.58,47.5,47.58,64664.163537755536,26.7066,26.7516,26.7066,26.7516,64664.1635
2012-12-10 14:45:00,47.58,47.6,47.57,47.6,28368.79432624113,26.7516,26.7628,26.746,26.7628,28368.7943
2012-12-10 14:50:00,47.6,47.64,47.6,47.62,54512.58517591434,26.7628,26.7853,26.7628,26.7741,54512.5852
2012-12-10 14:55:00,47.63,47.68,47.6,47.65,52426.64441663191,26.7797,26.8078,26.7628,26.7909,52426.6444
2012-12-10 15:00:00,47.65,47.65,47.59,47.63,57571.96495619525,26.7909,26.7909,26.7572,26.7797,57571.965
2012-12-10 15:05:00,47.63,47.68,47.63,47.68,76901.68265887916,26.7797,26.8078,26.7797,26.8078,76901.6827
2012-12-10 15:10:00,47.68,47.69,47.64,47.65,77875.12167987763,26.8078,26.8134,26.7853,26.7909,77875.1217
2012-12-10 15:15:00,47.65,47.66,47.59,47.59,47142.26115978307,26.7909,26.7966,26.7572,26.7572,47142.2612
2012-12-10 15:20:00,47.59,47.66,47.59,47.65,50479.76637463496,26.7572,26.7966,26.7572,26.7909,50479.7664
2012-12-10 15:25:00,47.65,47.68,47.64,47.68,72590.73842302879,26.7909,26.8078,26.7853,26.8078,72590.7384
2012-12-10 15:30:00,47.68,47.68,47.65,47.68,66471.97886246697,26.8078,26.8078,26.7909,26.8078,66471.9789
2012-12-10 15:35:00,47.66,47.72,47.66,47.71,75232.93005145321,26.7966,26.8303,26.7966,26.8247,75232.9301
2012-12-10 15:40:00,47.71,47.73,47.68,47.71,83576.69308858296,26.8247,26.8359,26.8078,26.8247,83576.6931
2012-12-10 15:45:00,47.71,47.72,47.68,47.68,86357.94743429287,26.8247,26.8303,26.8078,26.8078,86357.9474
2012-12-10 15:50:00,47.68,47.7,47.65,47.67,107217.35502711724,26.8078,26.819,26.7909,26.8022,107217.355
2012-12-10 15:55:00,47.67,47.68,47.61,47.64,210680.0166875261,26.8022,26.8078,26.7684,26.7853,210680.0167
2012-12-11 09:30:00,47.79,47.92,47.66,47.8,129606.45251008206,26.8696,26.9427,26.7966,26.8753,129606.4525
2012-12-11 09:35:00,47.88,48.02,47.8,47.93,55207.89876234182,26.9202,26.999,26.8753,26.9484,55207.8988
2012-12-11 09:40:00,47.93,48.04,47.93,47.98,75093.86733416772,26.9484,27.0102,26.9484,26.9765,75093.8673
2012-12-11 09:45:00,47.97,48.08,47.94,48.05,63829.78723404256,26.9709,27.0327,26.954,27.0158,63829.7872
2012-12-11 09:50:00,48.05,48.09,47.98,48.02,82325.12863301349,27.0158,27.0383,26.9765,26.999,82325.1286
2012-12-11 09:55:00,48.02,48.09,48.01,48.04,46029.7594214991,26.999,27.0383,26.9933,27.0102,46029.7594
2012-12-11 10:00:00,48.04,48.09,48.01,48.04,130858.01696565152,27.0102,27.0383,26.9933,27.0102,130858.017
2012-12-11 10:05:00,48.04,48.11,48.04,48.1,36295.36921151439,27.0102,27.0496,27.0102,27.0439,36295.3692
2012-12-11 10:10:00,48.11,48.15,48.1,48.13,83298.56765401196,27.0496,27.0721,27.0439,27.0608,83298.5677
2012-12-11 10:15:00,48.14,48.14,48.06,48.07,77179.80809345015,27.0664,27.0664,27.0215,27.0271,77179.8081
2012-12-11 10:20:00,48.07,48.17,48.06,48.17,81073.56417744403,27.0271,27.0833,27.0215,27.0833,81073.5642
2012-12-11 10:25:00,48.17,48.18,48.11,48.17,129884.57794465304,27.0833,27.0889,27.0496,27.0833,129884.5779
2012-12-11 10:30:00,48.17,48.2,48.1,48.11,52982.89528577389,27.0833,27.1002,27.0439,27.0496,52982.8953
2012-12-11 10:35:00,48.11,48.14,48.09,48.14,31428.174106522045,27.0496,27.0664,27.0383,27.0664,31428.1741
2012-12-11 10:40:00,48.14,48.21,48.14,48.2,80934.50146015854,27.0664,27.1058,27.0664,27.1002,80934.5015
2012-12-11 10:45:00,48.2,48.26,48.18,48.24,63968.849951328055,27.1002,27.1339,27.0889,27.1227,63968.85
2012-12-11 10:50:00,48.24,48.35,48.24,48.29,76206.36907245168,27.1227,27.1845,27.1227,27.1508,76206.3691
2012-12-11 10:55:00,48.29,48.36,48.27,48.3,61604.78375747462,27.1508,27.1901,27.1395,27.1564,61604.7838
2012-12-11 11:00:00,48.29,48.32,48.25,48.32,69392.29592546239,27.1508,27.1676,27.1283,27.1676,69392.2959
2012-12-11 11:05:00,48.31,48.32,48.22,48.29,39771.93714365179,27.162,27.1676,27.1114,27.1508,39771.9371
2012-12-11 11:10:00,48.29,48.32,48.26,48.29,37964.12181894034,27.1508,27.1676,27.1339,27.1508,37964.1218
2012-12-11 11:15:00,48.28,48.35,48.27,48.32,50340.70365734947,27.1451,27.1845,27.1395,27.1676,50340.7037
2012-12-11 11:20:00,48.32,48.5,48.32,48.42,95814.2122097066,27.1676,27.2688,27.1676,27.2239,95814.2122
2012-12-11 11:25:00,48.41,48.42,48.36,48.38,45751.63398692811,27.2182,27.2239,27.1901,27.2014,45751.634
2012-12-11 11:30:00,48.39,48.42,48.38,48.4,58962.59212905021,27.207,27.2239,27.2014,27.2126,58962.5921
2012-12-11 11:35:00,48.41,48.44,48.41,48.41,43387.56779307468,27.2182,27.2351,27.2182,27.2182,43387.5678
2012-12-11 11:40:00,48.41,48.45,48.38,48.45,39493.8117090808,27.2182,27.2407,27.2014,27.2407,39493.8117
2012-12-11 11:45:00,48.44,48.53,48.43,48.53,44361.00681407315,27.2351,27.2857,27.2295,27.2857,44361.0068
2012-12-11 11:50:00,48.53,48.53,48.45,48.51,77457.93352802114,27.2857,27.2857,27.2407,27.2745,77457.9335
2012-12-11 11:55:00,48.51,48.55,48.47,48.51,62717.2854957586,27.2745,27.297,27.252,27.2745,62717.2855
2012-12-11 12:00:00,48.51,48.55,48.44,48.49,60909.47017104715,27.2745,27.297,27.2351,27.2632,60909.4702
2012-12-11 12:05:00,48.48,48.52,48.47,48.51,65220.41440689752,27.2576,27.2801,27.252,27.2745,65220.4144
2012-12-11 12:10:00,48.5,48.63,48.5,48.55,86914.19830343485,27.2688,27.3419,27.2688,27.297,86914.1983
2012-12-11 12:15:00,48.55,48.59,48.55,48.57,34765.679321373944,27.297,27.3194,27.297,27.3082,34765.6793
2012-12-11 12:20:00,48.57,48.64,48.55,48.64,54234.45974134335,27.3082,27.3476,27.297,27.3476,54234.4597
2012-12-11 12:25:00,48.63,48.66,48.58,48.58,57711.02767348074,27.3419,27.3588,27.3138,27.3138,57711.0277
2012-12-11 12:30:00,48.58,48.58,48.5,48.52,100125.15644555696,27.3138,27.3138,27.2688,27.2801,100125.1564
2012-12-11 12:35:00,48.53,48.6,48.49,48.55,61326.65832290363,27.2857,27.3251,27.2632,27.297,61326.6583
2012-12-11 12:40:00,48.54,48.62,48.53,48.6,64386.03810318454,27.2913,27.3363,27.2857,27.3251,64386.0381
2012-12-11 12:45:00,48.59,48.61,48.56,48.6,45473.50855235712,27.3194,27.3307,27.3026,27.3251,45473.5086
2012-12-11 12:50:00,48.6,48.7,48.57,48.62,151995.54999304688,27.3251,27.3813,27.3082,27.3363,151995.55
2012-12-11 12:55:00,48.62,48.68,48.6,48.68,46168.8221387846,27.3363,27.37,27.3251,27.37,46168.8221
2012-12-11 13:00:00,48.68,48.68,48.63,48.66,81073.56417744403,27.37,27.37,27.3419,27.3588,81073.5642
2012-12-11 13:05:00,48.66,48.7,48.61,48.63,48393.82561535253,27.3588,27.3813,27.3307,27.3419,48393.8256
2012-12-11 13:10:00,48.63,48.7,48.63,48.66,49784.45278820748,27.3419,27.3813,27.3419,27.3588,49784.4528
2012-12-11 13:15:00,48.66,48.76,48.63,48.72,160617.43846474765,27.3588,27.415,27.3419,27.3925,160617.4385
2012-12-11 13:20:00,48.73,48.75,48.71,48.71,53121.958003059386,27.3982,27.4094,27.3869,27.3869,53121.958
2012-12-11 13:25:00,48.71,48.75,48.7,48.73,48115.70018078154,27.3869,27.4094,27.3813,27.3982,48115.7002
2012-12-11 13:30:00,48.73,48.74,48.72,48.73,30037.546933667087,27.3982,27.4038,27.3925,27.3982,30037.5469
2012-12-11 13:35:00,48.73,48.75,48.7,48.72,46864.13572521207,27.3982,27.4094,27.3813,27.3925,46864.1357
2012-12-11 13:40:00,48.71,48.72,48.68,48.69,74259.49103045474,27.3869,27.3925,27.37,27.3757,74259.491
2012-12-11 13:45:00,48.7,48.73,48.65,48.65,54790.71061048533,27.3813,27.3982,27.3532,27.3532,54790.7106
2012-12-11 13:50:00,48.66,48.72,48.65,48.7,53956.33430677236,27.3588,27.3925,27.3532,27.3813,53956.3343
2012-12-11 13:55:00,48.7,48.7,48.63,48.64,51731.33083020442,27.3813,27.3813,27.3419,27.3476,51731.3308
2012-12-11 14:00:00,48.64,48.67,48.63,48.67,35182.86747323043,27.3476,27.3644,27.3419,27.3644,35182.8675
2012-12-11 14:05:00,48.67,48.69,48.65,48.68,59101.6548463357,27.3644,27.3757,27.3532,27.37,59101.6548
2012-12-11 14:10:00,48.68,48.75,48.68,48.74,56598.525935196776,27.37,27.4094,27.37,27.4038,56598.5259
2012-12-11 14:15:00,48.75,48.78,48.67,48.7,103601.72437769437,27.4094,27.4263,27.3644,27.3813,103601.7244
2012-12-11 14:20:00,48.69,48.78,48.68,48.78,40467.25073007927,27.3757,27.4263,27.37,27.4263,40467.2507
2012-12-11 14:25:00,48.78,48.81,48.73,48.74,126129.88457794466,27.4263,27.4431,27.3982,27.4038,126129.8846
2012-12-11 14:30:00,48.73,48.73,48.66,48.7,68279.79418717843,27.3982,27.3982,27.3588,27.3813,68279.7942
2012-12-11 14:35:00,48.7,48.7,48.65,48.67,74259.49103045474,27.3813,27.3813,27.3532,27.3644,74259.491
2012-12-11 14:40:00,48.68,48.7,48.65,48.65,44082.88137950216,27.37,27.3813,27.3532,27.3532,44082.8814
2012-12-11 14:45:00,48.64,48.66,48.6,48.61,69392.29592546239,27.3476,27.3588,27.3251,27.3307,69392.2959
2012-12-11 14:50:00,48.61,48.65,48.59,48.63,60353.21930190516,27.3307,27.3532,27.3194,27.3419,60353.2193
2012-12-11 14:55:00,48.63,48.64,48.55,48.57,35878.18105965791,27.3419,27.3476,27.297,27.3082,35878.1811
2012-12-11 15:00:00,48.58,48.6,48.48,48.51,83576.69308858296,27.3138,27.3251,27.2576,27.2745,83576.6931
2012-12-11 15:05:00,48.5,48.52,48.47,48.5,54373.522458628846,27.2688,27.2801,27.252,27.2688,54373.5225
2012-12-11 15:10:00,48.5,48.52,48.47,48.51,55346.96147962732,27.2688,27.2801,27.252,27.2745,55346.9615
2012-12-11 15:15:00,48.51,48.52,48.47,48.47,72868.86385759979,27.2745,27.2801,27.252,27.252,72868.8639
2012-12-11 15:20:00,48.47,48.48,48.44,48.45,86357.94743429287,27.252,27.2576,27.2351,27.2407,86357.9474
2012-12-11 15:25:00,48.45,48.48,48.41,48.47,69531.35864274789,27.2407,27.2576,27.2182,27.252,69531.3586
2012-12-11 15:30:00,48.47,48.52,48.47,48.51,81768.87776387151,27.252,27.2801,27.252,27.2745,81768.8778
2012-12-11 15:35:00,48.51,48.58,48.5,48.55,108607.9821999722,27.2745,27.3138,27.2688,27.297,108607.9822
2012-12-11 15:40:00,48.55,48.61,48.54,48.58,104714.22611597832,27.297,27.3307,27.2913,27.3138,104714.2261
2012-12-11 15:45:00,48.58,48.6,48.52,48.58,119454.87414824088,27.3138,27.3251,27.2801,27.3138,119454.8741
2012-12-11 15:50:00,48.57,48.6,48.56,48.58,113336.11458767904,27.3082,27.3251,27.3026,27.3138,113336.1146
2012-12-11 15:55:00,48.58,48.59,48.55,48.56,244472.25698790155,27.3138,27.3194,27.297,27.3026,244472.257
2012-12-12 09:30:00,49.04,49.04,48.76,48.89,178139.3408427201,27.5725,27.5725,27.415,27.4881,178139.3408
2012-12-12 09:35:00,48.84,48.89,48.75,48.78,62717.2854957586,27.46,27.4881,27.4094,27.4263,62717.2855
2012-12-12 09:40:00,48.78,48.81,48.66,48.67,59657.90571547768,27.4263,27.4431,27.3588,27.3644,59657.9057
2012-12-12 09:45:00,48.67,48.78,48.66,48.7,62995.41093032959,27.3644,27.4263,27.3588,27.3813,62995.4109
2012-12-12 09:50:00,48.7,48.72,48.6,48.63,58684.46669447921,27.3813,27.3925,27.3251,27.3419,58684.4667
2012-12-12 09:55:00,48.62,48.76,48.62,48.71,45751.63398692811,27.3363,27.415,27.3363,27.3869,45751.634
2012-12-12 10:00:00,48.71,48.71,48.6,48.66,37268.80823251286,27.3869,27.3869,27.3251,27.3588,37268.8082
2012-12-12 10:05:00,48.67,48.75,48.65,48.74,48532.88833263802,27.3644,27.4094,27.3532,27.4038,48532.8883
2012-12-12 10:10:00,48.73,48.75,48.64,48.66,53678.208872201365,27.3982,27.4094,27.3476,27.3588,53678.2089
2012-12-12 10:15:00,48.67,48.75,48.65,48.74,37407.870949798365,27.3644,27.4094,27.3532,27.4038,37407.8709
2012-12-12 10:20:00,48.75,48.84,48.74,48.84,51036.01724377695,27.4094,27.46,27.4038,27.46,51036.0172
2012-12-12 10:25:00,48.85,48.92,48.85,48.87,54234.45974134335,27.4656,27.505,27.4656,27.4769,54234.4597
2012-12-12 10:30:00,48.86,48.88,48.83,48.86,38381.30997079684,27.4712,27.4825,27.4544,27.4712,38381.31
2012-12-12 10:35:00,48.86,48.87,48.78,48.8,62995.41093032959,27.4712,27.4769,27.4263,27.4375,62995.4109
2012-12-12 10:40:00,48.78,48.81,48.73,48.74,79961.06243916007,27.4263,27.4431,27.3982,27.4038,79961.0624
2012-12-12 10:45:00,48.74,48.76,48.73,48.74,61743.846474760125,27.4038,27.415,27.3982,27.4038,61743.8465
2012-12-12 10:50:00,48.75,48.75,48.63,48.63,81907.94048115701,27.4094,27.4094,27.3419,27.3419,81907.9405
2012-12-12 10:55:00,48.62,48.68,48.6,48.67,51592.26811291893,27.3363,27.37,27.3251,27.3644,51592.2681
2012-12-12 11:00:00,48.66,48.72,48.64,48.69,43665.69322764567,27.3588,27.3925,27.3476,27.3757,43665.6932
2012-12-12 11:05:00,48.69,48.7,48.65,48.65,47698.51202892505,27.3757,27.3813,27.3532,27.3532,47698.512
2012-12-12 11:10:00,48.67,48.68,48.64,48.68,64386.03810318454,27.3644,27.37,27.3476,27.37,64386.0381
2012-12-12 11:15:00,48.68,48.75,48.68,48.75,63273.536364900574,27.37,27.4094,27.37,27.4094,63273.5364
2012-12-12 11:20:00,48.75,48.8,48.71,48.71,51036.01724377695,27.4094,27.4375,27.3869,27.3869,51036.0172
2012-12-12 11:25:00,48.7,48.72,48.7,48.71,30454.73508552357,27.3813,27.3925,27.3813,27.3869,30454.7351
2012-12-12 11:30:00,48.71,48.71,48.65,48.67,70087.60951188987,27.3869,27.3869,27.3532,27.3644,70087.6095
2012-12-12 11:35:00,48.66,48.67,48.63,48.66,29481.296064525104,27.3588,27.3644,27.3419,27.3588,29481.2961
2012-12-12 11:40:00,48.65,48.68,48.64,48.67,37129.74551522737,27.3532,27.37,27.3476,27.3644,37129.7455
2012-12-12 11:45:00,48.68,48.7,48.63,48.68,121262.6894729523,27.37,27.3813,27.3419,27.37,121262.6895
2012-12-12 11:50:00,48.68,48.68,48.62,48.65,38242.24725351133,27.37,27.37,27.3363,27.3532,38242.2473
2012-12-12 11:55:00,48.65,48.65,48.61,48.63,27256.29258795717,27.3532,27.3532,27.3307,27.3419,27256.2926
2012-12-12 12:00:00,48.63,48.68,48.63,48.67,33931.30301766097,27.3419,27.37,27.3419,27.3644,33931.303
2012-12-12 12:05:00,48.68,48.73,48.67,48.72,52704.769851202895,27.37,27.3982,27.3644,27.3925,52704.7699
2012-12-12 12:10:00,48.71,48.72,48.68,48.7,34487.553886802954,27.3869,27.3925,27.37,27.3813,34487.5539
2012-12-12 12:15:00,48.7,48.72,48.65,48.66,41023.50159922125,27.3813,27.3925,27.3532,27.3588,41023.5016
2012-12-12 12:20:00,48.66,48.66,48.63,48.65,46586.01029064108,27.3588,27.3588,27.3419,27.3532,46586.0103
2012-12-12 12:25:00,48.64,48.68,48.6,48.63,54234.45974134335,27.3476,27.37,27.3251,27.3419,54234.4597
2012-12-12 12:30:00,48.65,48.76,48.54,48.69,105687.66513697678,27.3532,27.415,27.2913,27.3757,105687.6651
2012-12-12 12:35:00,48.69,48.75,48.61,48.74,59379.78028090669,27.3757,27.4094,27.3307,27.4038,59379.7803
2012-12-12 12:40:00,48.75,48.75,48.68,48.7,42275.06605479072,27.4094,27.4094,27.37,27.3813,42275.0661
2012-12-12 12:45:00,48.71,48.81,48.7,48.78,53678.208872201365,27.3869,27.4431,27.3813,27.4263,53678.2089
2012-12-12 12:50:00,48.78,48.83,48.77,48.83,58962.59212905021,27.4263,27.4544,27.4206,27.4544,58962.5921
2012-12-12 12:55:00,48.83,48.88,48.83,48.87,57432.90223890975,27.4544,27.4825,27.4544,27.4769,57432.9022
2012-12-12 13:00:00,48.87,48.9,48.83,48.87,60770.40745376165,27.4769,27.4937,27.4544,27.4769,60770.4075
2012-12-12 13:05:00,48.88,48.91,48.84,48.88,37407.870949798365,27.4825,27.4994,27.46,27.4825,37407.8709
2012-12-12 13:10:00,48.89,48.89,48.78,48.82,154637.7416214713,27.4881,27.4881,27.4263,27.4488,154637.7416
2012-12-12 13:15:00,48.81,48.83,48.77,48.82,63551.66179947156,27.4431,27.4544,27.4206,27.4488,63551.6618
2012-12-12 13:20:00,48.82,48.89,48.81,48.86,42553.19148936171,27.4488,27.4881,27.4431,27.4712,42553.1915
2012-12-12 13:25:00,48.87,48.92,48.85,48.9,76345.43178973718,27.4769,27.505,27.4656,27.4937,76345.4318
2012-12-12 13:30:00,48.9,48.98,48.9,48.94,77736.05896259214,27.4937,27.5387,27.4937,27.5162,77736.059
2012-12-12 13:35:00,48.93,48.97,48.91,48.97,27951.60617438465,27.5106,27.5331,27.4994,27.5331,27951.6062
2012-12-12 13:40:00,48.96,48.98,48.95,48.98,27395.355305242665,27.5275,27.5387,27.5218,27.5387,27395.3553
2012-12-12 13:45:00,48.97,49.01,48.96,48.99,31428.174106522045,27.5331,27.5556,27.5275,27.5443,31428.1741
2012-12-12 13:50:00,49.0,49.08,48.96,49.04,97900.15296898902,27.55,27.5949,27.5275,27.5725,97900.153
2012-12-12 13:55:00,49.04,49.06,49.01,49.03,34765.679321373944,27.5725,27.5837,27.5556,27.5668,34765.6793
2012-12-12 14:00:00,49.03,49.04,48.9,48.92,105270.4769851203,27.5668,27.5725,27.4937,27.505,105270.477
2012-12-12 14:05:00,48.91,49.02,48.89,48.91,73007.92657488528,27.4994,27.5612,27.4881,27.4994,73007.9266
2012-12-12 14:10:00,48.91,48.93,48.89,48.89,36851.62008065638,27.4994,27.5106,27.4881,27.4881,36851.6201
2012-12-12 14:15:00,48.89,48.98,48.89,48.96,38798.49812265332,27.4881,27.5387,27.4881,27.5275,38798.4981
2012-12-12 14:20:00,48.96,48.97,48.91,48.97,36017.243776943404,27.5275,27.5331,27.4994,27.5331,36017.2438
2012-12-12 14:25:00,48.97,48.97,48.89,48.9,45890.6967042136,27.5331,27.5331,27.4881,27.4937,45890.6967
2012-12-12 14:30:00,48.89,48.91,48.87,48.91,44500.06953135865,27.4881,27.4994,27.4769,27.4994,44500.0695
2012-12-12 14:35:00,48.9,48.93,48.86,48.91,47003.19844249757,27.4937,27.5106,27.4712,27.4994,47003.1984
2012-12-12 14:40:00,48.9,48.92,48.86,48.89,35182.86747323043,27.4937,27.505,27.4712,27.4881,35182.8675
2012-12-12 14:45:00,48.9,48.96,48.89,48.93,36990.682797941874,27.4937,27.5275,27.4881,27.5106,36990.6828
2012-12-12 14:50:00,48.93,48.93,48.85,48.85,50062.57822277848,27.5106,27.5106,27.4656,27.4656,50062.5782
2012-12-12 14:55:00,48.85,48.86,48.78,48.82,59101.6548463357,27.4656,27.4712,27.4263,27.4488,59101.6548
2012-12-12 15:00:00,48.82,48.83,48.75,48.76,63968.849951328055,27.4488,27.4544,27.4094,27.415,63968.85
2012-12-12 15:05:00,48.76,48.85,48.75,48.81,47976.63746349604,27.415,27.4656,27.4094,27.4431,47976.6375
2012-12-12 15:10:00,48.81,48.83,48.73,48.74,52426.64441663191,27.4431,27.4544,27.3982,27.4038,52426.6444
2012-12-12 15:15:00,48.73,48.83,48.73,48.78,67723.54331803643,27.3982,27.4544,27.3982,27.4263,67723.5433
2012-12-12 15:20:00,48.79,48.82,48.75,48.78,48254.76289806704,27.4319,27.4488,27.4094,27.4263,48254.7629
2012-12-12 15:25:00,48.77,48.78,48.68,48.72,68836.0450563204,27.4206,27.4263,27.37,27.3925,68836.0451
2012-12-12 15:30:00,48.71,48.74,48.68,48.71,111528.2992629676,27.3869,27.4038,27.37,27.3869,111528.2993
2012-12-12 15:35:00,48.71,48.72,48.65,48.65,86218.88471700737,27.3869,27.3925,27.3532,27.3532,86218.8847
2012-12-12 15:40:00,48.65,48.7,48.65,48.65,74676.67918231123,27.3532,27.3813,27.3532,27.3532,74676.6792
2012-12-12 15:45:00,48.65,48.71,48.6,48.7,80378.25059101655,27.3532,27.3869,27.3251,27.3813,80378.2506
2012-12-12 15:50:00,48.7,48.7,48.65,48.67,66471.97886246697,27.3813,27.3813,27.3532,27.3644,66471.9789
2012-12-12 15:55:00,48.67,48.68,48.63,48.65,139479.90543735225,27.3644,27.37,27.3419,27.3532,139479.9054
2012-12-13 09:30:00,49.55,49.55,49.21,49.25,347656.7932137394,27.8592,27.8592,27.668,27.6905,347656.7932
2012-12-13 09:35:00,49.22,49.25,48.97,49.0,152968.98901404534,27.6737,27.6905,27.5331,27.55,152968.989
2012-12-13 09:40:00,48.99,49.0,48.84,48.91,135586.14935335837,27.5443,27.55,27.46,27.4994,135586.1494
2012-12-13 09:45:00,48.91,49.1,48.86,49.1,86636.07286886386,27.4994,27.6062,27.4712,27.6062,86636.0729
2012-12-13 09:50:00,49.09,49.13,48.97,49.03,113753.30273953556,27.6006,27.6231,27.5331,27.5668,113753.3027
2012-12-13 09:55:00,49.05,49.1,49.01,49.01,169239.32693644834,27.5781,27.6062,27.5556,27.5556,169239.3269
2012-12-13 10:00:00,49.01,49.19,49.0,49.19,173272.14573772773,27.5556,27.6568,27.55,27.6568,173272.1457
2012-12-13 10:05:00,49.17,49.18,49.08,49.1,73286.05200945627,27.6455,27.6512,27.5949,27.6062,73286.052
2012-12-13 10:10:00,49.09,49.12,49.05,49.07,51314.14267834794,27.6006,27.6174,27.5781,27.5893,51314.1427
2012-12-13 10:15:00,49.07,49.11,49.06,49.09,70921.98581560285,27.5893,27.6118,27.5837,27.6006,70921.9858
2012-12-13 10:20:00,49.1,49.1,49.01,49.06,101654.8463356974,27.6062,27.6062,27.5556,27.5837,101654.8463
2012-12-13 10:25:00,49.05,49.08,48.98,49.03,72173.55027117231,27.5781,27.5949,27.5387,27.5668,72173.5503
2012-12-13 10:30:00,49.02,49.05,48.99,49.04,39076.62355722431,27.5612,27.5781,27.5443,27.5725,39076.6236
2012-12-13 10:35:00,49.04,49.05,49.0,49.01,104157.97524683631,27.5725,27.5781,27.55,27.5556,104157.9752
2012-12-13 10:40:00,49.01,49.04,48.86,48.9,160478.37574746212,27.5556,27.5725,27.4712,27.4937,160478.3757
2012-12-13 10:45:00,48.91,48.93,48.88,48.9,29620.3587818106,27.4994,27.5106,27.4825,27.4937,29620.3588
2012-12-13 10:50:00,48.91,48.93,48.85,48.86,66611.04157975248,27.4994,27.5106,27.4656,27.4712,66611.0416
2012-12-13 10:55:00,48.86,48.91,48.79,48.81,58128.21582533723,27.4712,27.4994,27.4319,27.4431,58128.2158
2012-12-13 11:00:00,48.82,48.91,48.81,48.85,50340.70365734947,27.4488,27.4994,27.4431,27.4656,50340.7037
2012-12-13 11:05:00,48.86,48.87,48.78,48.79,35043.80475594493,27.4712,27.4769,27.4263,27.4319,35043.8048
2012-12-13 11:10:00,48.79,48.81,48.68,48.68,57154.77680433876,27.4319,27.4431,27.37,27.37,57154.7768
2012-12-13 11:15:00,48.68,48.78,48.68,48.72,89278.26449728828,27.37,27.4263,27.37,27.3925,89278.2645
2012-12-13 11:20:00,48.72,48.72,48.65,48.69,66193.85342789599,27.3925,27.3925,27.3532,27.3757,66193.8534
2012-12-13 11:25:00,48.69,48.8,48.69,48.8,51036.01724377695,27.3757,27.4375,27.3757,27.4375,51036.0172
2012-12-13 11:30:00,48.79,48.79,48.68,48.71,68696.9823390349,27.4319,27.4319,27.37,27.3869,68696.9823
2012-12-13 11:35:00,48.7,48.77,48.66,48.68,33375.05214851898,27.3813,27.4206,27.3588,27.37,33375.0521
2012-12-13 11:40:00,48.68,48.68,48.63,48.63,42831.316923932696,27.37,27.37,27.3419,27.3419,42831.3169
2012-12-13 11:45:00,48.63,48.68,48.63,48.66,32540.67584480601,27.3419,27.37,27.3419,27.3588,32540.6758
2012-12-13 11:50:00,48.65,48.72,48.64,48.71,32401.613127520515,27.3532,27.3925,27.3476,27.3869,32401.6131
2012-12-13 11:55:00,48.71,48.78,48.71,48.76,36017.243776943404,27.3869,27.4263,27.3869,27.415,36017.2438
2012-12-13 12:00:00,48.75,48.77,48.73,48.75,34626.61660408845,27.4094,27.4206,27.3982,27.4094,34626.6166
2012-12-13 12:05:00,48.75,48.75,48.72,48.74,33514.114865804484,27.4094,27.4094,27.3925,27.4038,33514.1149
2012-12-13 12:10:00,48.75,48.75,48.7,48.71,46586.01029064108,27.4094,27.4094,27.3813,27.3869,46586.0103
2012-12-13 12:15:00,48.71,48.75,48.69,48.69,33514.114865804484,27.3869,27.4094,27.3757,27.3757,33514.1149
2012-12-13 12:20:00,48.69,48.73,48.68,48.73,30593.79780280907,27.3757,27.3982,27.37,27.3982,30593.7978
2012-12-13 12:25:00,48.73,48.77,48.68,48.69,40467.25073007927,27.3982,27.4206,27.37,27.3757,40467.2507
2012-12-13 12:30:00,48.7,48.77,48.69,48.75,45473.50855235712,27.3813,27.4206,27.3757,27.4094,45473.5086
2012-12-13 12:35:00,48.74,48.76,48.7,48.7,27673.48073981365,27.4038,27.415,27.3813,27.3813,27673.4807
2012-12-13 12:40:00,48.69,48.71,48.65,48.7,39354.748991795306,27.3757,27.3869,27.3532,27.3813,39354.749
2012-12-13 12:45:00,48.68,48.76,48.68,48.75,35460.992907801425,27.37,27.415,27.37,27.4094,35460.9929
2012-12-13 12:50:00,48.75,48.8,48.74,48.75,68001.66875260744,27.4094,27.4375,27.4038,27.4094,68001.6688
2012-12-13 12:55:00,48.74,48.77,48.73,48.77,36573.49464608539,27.4038,27.4206,27.3982,27.4206,36573.4946
2012-12-13 13:00:00,48.76,48.79,48.73,48.74,56042.2750660548,27.415,27.4319,27.3982,27.4038,56042.2751
2012-12-13 13:05:00,48.75,48.77,48.72,48.73,35043.80475594493,27.4094,27.4206,27.3925,27.3982,35043.8048
2012-12-13 13:10:00,48.73,48.74,48.68,48.73,32540.67584480601,27.3982,27.4038,27.37,27.3982,32540.6758
2012-12-13 13:15:00,48.73,48.81,48.73,48.78,53261.02072034488,27.3982,27.4431,27.3982,27.4263,53261.0207
2012-12-13 13:20:00,48.78,48.89,48.78,48.89,61465.72104018913,27.4263,27.4881,27.4263,27.4881,61465.721
2012-12-13 13:25:00,48.88,48.88,48.85,48.88,44778.19496592964,27.4825,27.4825,27.4656,27.4825,44778.195
2012-12-13 13:30:00,48.88,48.89,48.86,48.88,53678.208872201365,27.4825,27.4881,27.4712,27.4825,53678.2089
2012-12-13 13:35:00,48.88,48.91,48.88,48.9,38381.30997079684,27.4825,27.4994,27.4825,27.4937,38381.31
2012-12-13 13:40:00,48.89,48.9,48.87,48.9,35739.118342372414,27.4881,27.4937,27.4769,27.4937,35739.1183
2012-12-13 13:45:00,48.9,48.92,48.73,48.74,91920.4561257127,27.4937,27.505,27.3982,27.4038,91920.4561
2012-12-13 13:50:00,48.75,48.79,48.73,48.78,45612.57126964261,27.4094,27.4319,27.3982,27.4263,45612.5713
2012-12-13 13:55:00,48.77,48.81,48.76,48.8,22389.09748296482,27.4206,27.4431,27.415,27.4375,22389.0975
2012-12-13 14:00:00,48.8,48.81,48.73,48.73,34209.42845223196,27.4375,27.4431,27.3982,27.3982,34209.4285
2012-12-13 14:05:00,48.73,48.74,48.65,48.67,42414.12877207621,27.3982,27.4038,27.3532,27.3644,42414.1288
2012-12-13 14:10:00,48.66,48.7,48.63,48.68,36017.243776943404,27.3588,27.3813,27.3419,27.37,36017.2438
2012-12-13 14:15:00,48.69,48.7,48.65,48.68,30315.67236823808,27.3757,27.3813,27.3532,27.37,30315.6724
2012-12-13 14:20:00,48.68,48.73,48.67,48.7,36851.62008065638,27.37,27.3982,27.3644,27.3813,36851.6201
2012-12-13 14:25:00,48.7,48.76,48.7,48.73,33375.05214851898,27.3813,27.415,27.3813,27.3982,33375.0521
2012-12-13 14:30:00,48.74,48.74,48.7,48.74,36990.682797941874,27.4038,27.4038,27.3813,27.4038,36990.6828
2012-12-13 14:35:00,48.74,48.75,48.7,48.7,33514.114865804484,27.4038,27.4094,27.3813,27.3813,33514.1149
2012-12-13 14:40:00,48.7,48.7,48.66,48.67,57154.77680433876,27.3813,27.3813,27.3588,27.3644,57154.7768
2012-12-13 14:45:00,48.68,48.78,48.67,48.77,40606.313447364766,27.37,27.4263,27.3644,27.4206,40606.3134
2012-12-13 14:50:00,48.76,48.81,48.76,48.79,36017.243776943404,27.415,27.4431,27.415,27.4319,36017.2438
2012-12-13 14:55:00,48.79,48.8,48.75,48.76,34209.42845223196,27.4319,27.4375,27.4094,27.415,34209.4285
2012-12-13 15:00:00,48.76,48.78,48.75,48.77,28785.982478097623,27.415,27.4263,27.4094,27.4206,28785.9825
2012-12-13 15:05:00,48.77,48.78,48.7,48.7,52287.58169934641,27.4206,27.4263,27.3813,27.3813,52287.5817
2012-12-13 15:10:00,48.71,48.72,48.66,48.69,36434.431928799895,27.3869,27.3925,27.3588,27.3757,36434.4319
2012-12-13 15:15:00,48.69,48.71,48.68,48.7,48950.07648449451,27.3757,27.3869,27.37,27.3813,48950.0765
2012-12-13 15:20:00,48.7,48.75,48.69,48.73,46029.7594214991,27.3813,27.4094,27.3757,27.3982,46029.7594
2012-12-13 15:25:00,48.72,48.78,48.72,48.78,46725.07300792658,27.3925,27.4263,27.3925,27.4263,46725.073
2012-12-13 15:30:00,48.78,48.81,48.78,48.78,37546.93366708386,27.4263,27.4431,27.4263,27.4263,37546.9337
2012-12-13 15:35:00,48.78,48.9,48.78,48.89,75511.0554860242,27.4263,27.4937,27.4263,27.4881,75511.0555
2012-12-13 15:40:00,48.89,48.98,48.89,48.94,57711.02767348074,27.4881,27.5387,27.4881,27.5162,57711.0277
2012-12-13 15:45:00,48.93,48.94,48.87,48.88,103323.59894312336,27.5106,27.5162,27.4769,27.4825,103323.5989
2012-12-13 15:50:00,48.88,48.89,48.85,48.89,92893.89514671118,27.4825,27.4881,27.4656,27.4881,92893.8951
2012-12-13 15:55:00,48.88,48.88,48.74,48.76,174523.7101932972,27.4825,27.4825,27.4038,27.415,174523.7102
2012-12-14 09:30:00,48.81,49.11,48.78,49.04,198164.37213183148,27.4431,27.6118,27.4263,27.5725,198164.3721
2012-12-14 09:35:00,49.05,49.09,48.88,48.93,117925.18425810042,27.5781,27.6006,27.4825,27.5106,117925.1843
2012-12-14 09:40:00,48.93,48.96,48.88,48.91,49645.39007092199,27.5106,27.5275,27.4825,27.4994,49645.3901
2012-12-14 09:45:00,48.91,48.93,48.87,48.91,67723.54331803643,27.4994,27.5106,27.4769,27.4994,67723.5433
2012-12-14 09:50:00,48.91,48.92,48.85,48.86,78709.49798359061,27.4994,27.505,27.4656,27.4712,78709.498
2012-12-14 09:55:00,48.86,48.9,48.84,48.88,68696.9823390349,27.4712,27.4937,27.46,27.4825,68696.9823
2012-12-14 10:00:00,48.88,49.06,48.88,49.04,89973.57808371577,27.4825,27.5837,27.4825,27.5725,89973.5781
2012-12-14 10:05:00,49.03,49.04,48.95,48.96,70087.60951188987,27.5668,27.5725,27.5218,27.5275,70087.6095
2012-12-14 10:10:00,48.96,49.02,48.93,49.01,88582.9509108608,27.5275,27.5612,27.5106,27.5556,88582.9509
2012-12-14 10:15:00,49.01,49.01,48.93,48.94,50340.70365734947,27.5556,27.5556,27.5106,27.5162,50340.7037
2012-12-14 10:20:00,48.95,49.0,48.89,48.99,77875.12167987763,27.5218,27.55,27.4881,27.5443,77875.1217
2012-12-14 10:25:00,49.0,49.03,48.96,49.01,86079.82199972188,27.55,27.5668,27.5275,27.5556,86079.822
2012-12-14 10:30:00,49.01,49.01,48.92,48.94,74120.42831316925,27.5556,27.5556,27.505,27.5162,74120.4283
2012-12-14 10:35:00,48.94,49.09,48.93,49.06,110832.98567654012,27.5162,27.6006,27.5106,27.5837,110832.9857
2012-12-14 10:40:00,49.06,49.16,49.05,49.16,68001.66875260744,27.5837,27.6399,27.5781,27.6399,68001.6688
2012-12-14 10:45:00,49.14,49.21,49.14,49.21,66750.10429703796,27.6287,27.668,27.6287,27.668,66750.1043
2012-12-14 10:50:00,49.21,49.22,49.14,49.14,74537.61646502573,27.668,27.6737,27.6287,27.6287,74537.6165
2012-12-14 10:55:00,49.14,49.15,49.1,49.1,57850.09039076624,27.6287,27.6343,27.6062,27.6062,57850.0904
2012-12-14 11:00:00,49.1,49.14,49.08,49.12,72590.73842302879,27.6062,27.6287,27.5949,27.6174,72590.7384
2012-12-14 11:05:00,49.12,49.15,49.09,49.09,66193.85342789599,27.6174,27.6343,27.6006,27.6006,66193.8534
2012-12-14 11:10:00,49.09,49.09,49.05,49.06,126686.13544708664,27.6006,27.6006,27.5781,27.5837,126686.1354
2012-12-14 11:15:00,49.06,49.09,49.02,49.02,77596.99624530664,27.5837,27.6006,27.5612,27.5612,77596.9962
2012-12-14 11:20:00,49.04,49.05,48.9,49.01,125990.82186065915,27.5725,27.5781,27.4937,27.5556,125990.8219
2012-12-14 11:25:00,49.01,49.01,48.91,48.93,61465.72104018913,27.5556,27.5556,27.4994,27.5106,61465.721
2012-12-14 11:30:00,48.93,48.99,48.9,48.91,58684.46669447921,27.5106,27.5443,27.4937,27.4994,58684.4667
2012-12-14 11:35:00,48.9,48.93,48.83,48.92,108468.9194826867,27.4937,27.5106,27.4544,27.505,108468.9195
2012-12-14 11:40:00,48.91,48.96,48.88,48.92,41996.94062021972,27.4994,27.5275,27.4825,27.505,41996.9406
2012-12-14 11:45:00,48.92,48.96,48.87,48.88,61187.59560561814,27.505,27.5275,27.4769,27.4825,61187.5956
2012-12-14 11:50:00,48.88,48.92,48.87,48.9,64246.97538589904,27.4825,27.505,27.4769,27.4937,64246.9754
2012-12-14 11:55:00,48.91,48.96,48.91,48.96,64246.97538589904,27.4994,27.5275,27.4994,27.5275,64246.9754
2012-12-14 12:00:00,48.96,49.03,48.96,49.0,44778.19496592964,27.5275,27.5668,27.5275,27.55,44778.195
2012-12-14 12:05:00,49.0,49.01,48.98,49.0,34348.49116951745,27.55,27.5556,27.5387,27.55,34348.4912
2012-12-14 12:10:00,49.0,49.02,48.98,49.0,48393.82561535253,27.55,27.5612,27.5387,27.55,48393.8256
2012-12-14 12:15:00,49.0,49.09,49.0,49.06,47559.44931163955,27.55,27.6006,27.55,27.5837,47559.4493
2012-12-14 12:20:00,49.06,49.11,49.04,49.08,26978.16715338618,27.5837,27.6118,27.5725,27.5949,26978.1672
2012-12-14 12:25:00,49.08,49.14,49.06,49.1,26421.916284244195,27.5949,27.6287,27.5837,27.6062,26421.9163
2012-12-14 12:30:00,49.1,49.12,49.04,49.08,47281.32387706856,27.6062,27.6174,27.5725,27.5949,47281.3239
2012-12-14 12:35:00,49.07,49.11,49.07,49.09,38242.24725351133,27.5893,27.6118,27.5893,27.6006,38242.2473
2012-12-14 12:40:00,49.09,49.16,49.09,49.14,49228.20191906551,27.6006,27.6399,27.6006,27.6287,49228.2019
2012-12-14 12:45:00,49.14,49.2,49.14,49.19,50062.57822277848,27.6287,27.6624,27.6287,27.6568,50062.5782
2012-12-14 12:50:00,49.18,49.19,49.1,49.1,42414.12877207621,27.6512,27.6568,27.6062,27.6062,42414.1288
2012-12-14 12:55:00,49.1,49.11,49.04,49.04,43804.75594493117,27.6062,27.6118,27.5725,27.5725,43804.7559
2012-12-14 13:00:00,49.05,49.09,49.03,49.05,32262.550410235017,27.5781,27.6006,27.5668,27.5781,32262.5504
2012-12-14 13:05:00,49.05,49.1,49.01,49.1,34626.61660408845,27.5781,27.6062,27.5556,27.6062,34626.6166
2012-12-14 13:10:00,49.09,49.09,49.03,49.04,45890.6967042136,27.6006,27.6006,27.5668,27.5725,45890.6967
2012-12-14 13:15:00,49.05,49.06,49.04,49.05,31289.111389236547,27.5781,27.5837,27.5725,27.5781,31289.1114
2012-12-14 13:20:00,49.04,49.04,49.01,49.01,38937.560839938815,27.5725,27.5725,27.5556,27.5556,38937.5608
2012-12-14 13:25:00,49.0,49.11,48.99,49.1,57154.77680433876,27.55,27.6118,27.5443,27.6062,57154.7768
2012-12-14 13:30:00,49.09,49.16,49.06,49.13,48671.95104992352,27.6006,27.6399,27.5837,27.6231,48671.951
2012-12-14 13:35:00,49.14,49.14,49.09,49.1,26282.8535669587,27.6287,27.6287,27.6006,27.6062,26282.8536
2012-12-14 13:40:00,49.09,49.09,49.06,49.06,24057.85009039077,27.6006,27.6006,27.5837,27.5837,24057.8501
2012-12-14 13:45:00,49.06,49.1,49.02,49.02,39910.999860937285,27.5837,27.6062,27.5612,27.5612,39910.9999
2012-12-14 13:50:00,49.03,49.04,49.0,49.01,30454.73508552357,27.5668,27.5725,27.55,27.5556,30454.7351
2012-12-14 13:55:00,49.01,49.04,48.99,49.01,45751.63398692811,27.5556,27.5725,27.5443,27.5556,45751.634
2012-12-14 14:00:00,49.01,49.03,48.99,49.0,28785.982478097623,27.5556,27.5668,27.5443,27.55,28785.9825
2012-12-14 14:05:00,49.0,49.01,48.96,48.97,29203.17062995411,27.55,27.5556,27.5275,27.5331,29203.1706
2012-12-14 14:10:00,48.98,49.0,48.97,48.99,34765.679321373944,27.5387,27.55,27.5331,27.5443,34765.6793
2012-12-14 14:15:00,48.99,48.99,48.94,48.94,32818.801279377,27.5443,27.5443,27.5162,27.5162,32818.8013
2012-12-14 14:20:00,48.94,48.95,48.91,48.91,31845.362258378533,27.5162,27.5218,27.4994,27.4994,31845.3623
2012-12-14 14:25:00,48.91,48.92,48.91,48.91,35182.86747323043,27.4994,27.505,27.4994,27.4994,35182.8675
2012-12-14 14:30:00,48.91,48.92,48.88,48.9,35600.05562508692,27.4994,27.505,27.4825,27.4937,35600.0556
2012-12-14 14:35:00,48.9,48.91,48.86,48.86,51036.01724377695,27.4937,27.4994,27.4712,27.4712,51036.0172
2012-12-14 14:40:00,48.86,48.86,48.85,48.86,21415.658461966348,27.4712,27.4712,27.4656,27.4712,21415.6585
2012-12-14 14:45:00,48.86,48.88,48.85,48.88,44082.88137950216,27.4712,27.4825,27.4656,27.4825,44082.8814
2012-12-14 14:50:00,48.89,48.91,48.88,48.88,37546.93366708386,27.4881,27.4994,27.4825,27.4825,37546.9337
2012-12-14 14:55:00,48.89,48.89,48.81,48.83,78153.24711444862,27.4881,27.4881,27.4431,27.4544,78153.2471
2012-12-14 15:00:00,48.82,48.83,48.8,48.8,37825.05910165485,27.4488,27.4544,27.4375,27.4375,37825.0591
2012-12-14 15:05:00,48.81,48.81,48.73,48.75,82742.31678486998,27.4431,27.4431,27.3982,27.4094,82742.3168
2012-12-14 15:10:00,48.75,48.78,48.73,48.78,49506.327353636494,27.4094,27.4263,27.3982,27.4263,49506.3274
2012-12-14 15:15:00,48.78,48.84,48.77,48.84,43943.81866221666,27.4263,27.46,27.4206,27.46,43943.8187
2012-12-14 15:20:00,48.84,48.88,48.83,48.88,76762.61994159367,27.46,27.4825,27.4544,27.4825,76762.6199
2012-12-14 15:25:00,48.87,48.88,48.82,48.87,68975.10777360591,27.4769,27.4825,27.4488,27.4769,68975.1078
2012-12-14 15:30:00,48.87,48.93,48.86,48.91,73146.98929217078,27.4769,27.5106,27.4712,27.4994,73146.9893
2012-12-14 15:35:00,48.9,48.91,48.87,48.89,59518.84299819219,27.4937,27.4994,27.4769,27.4881,59518.843
2012-12-14 15:40:00,48.89,48.9,48.88,48.88,68140.73146989293,27.4881,27.4937,27.4825,27.4825,68140.7315
2012-12-14 15:45:00,48.88,48.88,48.81,48.81,122097.06577666527,27.4825,27.4825,27.4431,27.4431,122097.0658
2012-12-14 15:50:00,48.81,48.82,48.76,48.8,127659.57446808512,27.4431,27.4488,27.415,27.4375,127659.5745
2012-12-14 15:55:00,48.79,48.83,48.78,48.83,196773.7449589765,27.4319,27.4544,27.4263,27.4544,196773.745
2012-12-17 09:30:00,48.98,49.2,48.75,48.93,171881.51856487276,27.5387,27.6624,27.4094,27.5106,171881.5186
2012-12-17 09:35:00,48.92,49.03,48.88,48.96,35739.118342372414,27.505,27.5668,27.4825,27.5275,35739.1183
2012-12-17 09:40:00,48.93,49.17,48.91,49.16,47698.51202892505,27.5106,27.6455,27.4994,27.6399,47698.512
2012-12-17 09:45:00,49.16,49.37,49.15,49.34,116951.74523710196,27.6399,27.758,27.6343,27.7411,116951.7452
2012-12-17 09:50:00,49.34,49.37,49.16,49.3,58962.59212905021,27.7411,27.758,27.6399,27.7186,58962.5921
2012-12-17 09:55:00,49.28,49.32,49.24,49.29,42414.12877207621,27.7074,27.7299,27.6849,27.713,42414.1288
2012-12-17 10:00:00,49.29,49.33,49.22,49.29,55903.2123487693,27.713,27.7355,27.6737,27.713,55903.2123
2012-12-17 10:05:00,49.27,49.32,49.23,49.3,46446.94757335559,27.7018,27.7299,27.6793,27.7186,46446.9476
2012-12-17 10:10:00,49.3,49.32,49.27,49.29,59518.84299819219,27.7186,27.7299,27.7018,27.713,59518.843
2012-12-17 10:15:00,49.3,49.32,49.21,49.24,50757.891809205954,27.7186,27.7299,27.668,27.6849,50757.8918
2012-12-17 10:20:00,49.25,49.28,49.16,49.28,66193.85342789599,27.6905,27.7074,27.6399,27.7074,66193.8534
2012-12-17 10:25:00,49.28,49.28,49.22,49.27,38937.560839938815,27.7074,27.7074,27.6737,27.7018,38937.5608
2012-12-17 10:30:00,49.28,49.37,49.26,49.37,46446.94757335559,27.7074,27.758,27.6961,27.758,46446.9476
2012-12-17 10:35:00,49.36,49.43,49.33,49.4,55207.89876234182,27.7524,27.7917,27.7355,27.7749,55207.8988
2012-12-17 10:40:00,49.4,49.41,49.31,49.37,62161.03462661661,27.7749,27.7805,27.7243,27.758,62161.0346
2012-12-17 10:45:00,49.37,49.48,49.36,49.47,43248.50507578919,27.758,27.8198,27.7524,27.8142,43248.5051
2012-12-17 10:50:00,49.47,49.61,49.45,49.57,226255.04102350163,27.8142,27.8929,27.803,27.8704,226255.041
2012-12-17 10:55:00,49.57,49.57,49.42,49.44,83576.69308858296,27.8704,27.8704,27.7861,27.7973,83576.6931
2012-12-17 11:00:00,49.45,49.5,49.43,49.45,50062.57822277848,27.803,27.8311,27.7917,27.803,50062.5782
2012-12-17 11:05:00,49.45,49.52,49.44,49.52,137115.83924349883,27.803,27.8423,27.7973,27.8423,137115.8392
2012-12-17 11:10:00,49.53,49.55,49.49,49.53,77875.12167987763,27.848,27.8592,27.8255,27.848,77875.1217
2012-12-17 11:15:00,49.52,49.54,49.46,49.52,52148.51898206092,27.8423,27.8536,27.8086,27.8423,52148.519
2012-12-17 11:20:00,49.52,49.52,49.48,49.49,40189.12529550828,27.8423,27.8423,27.8198,27.8255,40189.1253
2012-12-17 11:25:00,49.49,49.49,49.46,49.48,46168.8221387846,27.8255,27.8255,27.8086,27.8198,46168.8221
2012-12-17 11:30:00,49.46,49.57,49.46,49.55,46168.8221387846,27.8086,27.8704,27.8086,27.8592,46168.8221
2012-12-17 11:35:00,49.55,49.56,49.53,49.56,28507.85704352664,27.8592,27.8648,27.848,27.8648,28507.857
2012-12-17 11:40:00,49.55,49.61,49.55,49.6,77875.12167987763,27.8592,27.8929,27.8592,27.8873,77875.1217
2012-12-17 11:45:00,49.61,49.61,49.57,49.58,52565.7071339174,27.8929,27.8929,27.8704,27.8761,52565.7071
2012-12-17 11:50:00,49.59,49.6,49.55,49.55,36712.557363370885,27.8817,27.8873,27.8592,27.8592,36712.5574
2012-12-17 11:55:00,49.56,49.57,49.53,49.53,40606.313447364766,27.8648,27.8704,27.848,27.848,40606.3134
2012-12-17 12:00:00,49.53,49.57,49.52,49.57,32401.613127520515,27.848,27.8704,27.8423,27.8704,32401.6131
2012-12-17 12:05:00,49.55,49.6,49.55,49.55,57571.96495619525,27.8592,27.8873,27.8592,27.8592,57571.965
2012-12-17 12:10:00,49.56,49.59,49.55,49.57,26978.16715338618,27.8648,27.8817,27.8592,27.8704,26978.1672
2012-12-17 12:15:00,49.57,49.61,49.57,49.58,22110.97204839383,27.8704,27.8929,27.8704,27.8761,22110.972
2012-12-17 12:20:00,49.58,49.61,49.57,49.61,24753.163676818247,27.8761,27.8929,27.8704,27.8929,24753.1637
2012-12-17 12:25:00,49.61,49.61,49.59,49.6,25031.28911138924,27.8929,27.8929,27.8817,27.8873,25031.2891
2012-12-17 12:30:00,49.6,49.61,49.59,49.6,36712.557363370885,27.8873,27.8929,27.8817,27.8873,36712.5574
2012-12-17 12:35:00,49.6,49.6,49.54,49.55,32401.613127520515,27.8873,27.8873,27.8536,27.8592,32401.6131
2012-12-17 12:40:00,49.55,49.57,49.53,49.57,27117.22987067168,27.8592,27.8704,27.848,27.8704,27117.2299
2012-12-17 12:45:00,49.57,49.58,49.54,49.55,23779.724655819777,27.8704,27.8761,27.8536,27.8592,23779.7247
2012-12-17 12:50:00,49.55,49.6,49.53,49.6,49645.39007092199,27.8592,27.8873,27.848,27.8873,49645.3901
2012-12-17 12:55:00,49.6,49.61,49.57,49.58,29064.107912668616,27.8873,27.8929,27.8704,27.8761,29064.1079
2012-12-17 13:00:00,49.59,49.6,49.57,49.57,21832.84661382284,27.8817,27.8873,27.8704,27.8704,21832.8466
2012-12-17 13:05:00,49.57,49.58,49.54,49.56,39354.748991795306,27.8704,27.8761,27.8536,27.8648,39354.749
2012-12-17 13:10:00,49.55,49.55,49.52,49.52,21415.658461966348,27.8592,27.8592,27.8423,27.8423,21415.6585
2012-12-17 13:15:00,49.52,49.54,49.51,49.53,22667.22291753581,27.8423,27.8536,27.8367,27.848,22667.2229
2012-12-17 13:20:00,49.53,49.56,49.53,49.55,25448.477263245724,27.848,27.8648,27.848,27.8592,25448.4773
2012-12-17 13:25:00,49.55,49.57,49.52,49.54,22945.3483521068,27.8592,27.8704,27.8423,27.8536,22945.3484
2012-12-17 13:30:00,49.54,49.55,49.52,49.52,22528.16020025032,27.8536,27.8592,27.8423,27.8423,22528.1602
2012-12-17 13:35:00,49.53,49.55,49.51,49.52,34765.679321373944,27.848,27.8592,27.8367,27.8423,34765.6793
2012-12-17 13:40:00,49.52,49.55,49.51,49.51,26143.790849673205,27.8423,27.8592,27.8367,27.8367,26143.7908
2012-12-17 13:45:00,49.52,49.6,49.51,49.59,34904.74203865944,27.8423,27.8873,27.8367,27.8817,34904.742
2012-12-17 13:50:00,49.59,49.6,49.55,49.58,36434.431928799895,27.8817,27.8873,27.8592,27.8761,36434.4319
2012-12-17 13:55:00,49.56,49.6,49.56,49.59,19885.96857182589,27.8648,27.8873,27.8648,27.8817,19885.9686
2012-12-17 14:00:00,49.59,49.62,49.55,49.56,71200.11125017384,27.8817,27.8986,27.8592,27.8648,71200.1113
2012-12-17 14:05:00,49.56,49.58,49.55,49.55,22250.034765679324,27.8648,27.8761,27.8592,27.8592,22250.0348
2012-12-17 14:10:00,49.55,49.55,49.52,49.54,27395.355305242665,27.8592,27.8592,27.8423,27.8536,27395.3553
2012-12-17 14:15:00,49.54,49.54,49.49,49.5,25865.66541510221,27.8536,27.8536,27.8255,27.8311,25865.6654
2012-12-17 14:20:00,49.5,49.57,49.48,49.56,58406.34125990822,27.8311,27.8704,27.8198,27.8648,58406.3413
2012-12-17 14:25:00,49.55,49.55,49.52,49.53,20164.09400639689,27.8592,27.8592,27.8423,27.848,20164.094
2012-12-17 14:30:00,49.52,49.53,49.49,49.49,24475.03824224725,27.8423,27.848,27.8255,27.8255,24475.0382
2012-12-17 14:35:00,49.49,49.51,49.47,49.5,27951.60617438465,27.8255,27.8367,27.8142,27.8311,27951.6062
2012-12-17 14:40:00,49.5,49.55,49.48,49.52,24892.22639410374,27.8311,27.8592,27.8198,27.8423,24892.2264
2012-12-17 14:45:00,49.52,49.53,49.5,49.52,26421.916284244195,27.8423,27.848,27.8311,27.8423,26421.9163
2012-12-17 14:50:00,49.53,49.59,49.53,49.58,28646.91976081213,27.848,27.8817,27.848,27.8761,28646.9198
2012-12-17 14:55:00,49.59,49.6,49.55,49.56,22110.97204839383,27.8817,27.8873,27.8592,27.8648,22110.972
2012-12-17 15:00:00,49.56,49.57,49.55,49.56,27812.54345709916,27.8648,27.8704,27.8592,27.8648,27812.5435
2012-12-17 15:05:00,49.57,49.6,49.56,49.6,52982.89528577389,27.8704,27.8873,27.8648,27.8873,52982.8953
2012-12-17 15:10:00,49.58,49.6,49.57,49.58,30037.546933667087,27.8761,27.8873,27.8704,27.8761,30037.5469
2012-12-17 15:15:00,49.57,49.59,49.57,49.57,32262.550410235017,27.8704,27.8817,27.8704,27.8704,32262.5504
2012-12-17 15:20:00,49.57,49.59,49.55,49.56,40884.43888193576,27.8704,27.8817,27.8592,27.8648,40884.4389
2012-12-17 15:25:00,49.55,49.58,49.55,49.55,31706.299541093034,27.8592,27.8761,27.8592,27.8592,31706.2995
2012-12-17 15:30:00,49.55,49.56,49.55,49.56,32123.48769294952,27.8592,27.8648,27.8592,27.8648,32123.4877
2012-12-17 15:35:00,49.55,49.6,49.55,49.6,60770.40745376165,27.8592,27.8873,27.8592,27.8873,60770.4075
2012-12-17 15:40:00,49.6,49.6,49.57,49.59,137950.21554721182,27.8873,27.8873,27.8704,27.8817,137950.2155
2012-12-17 15:45:00,49.6,49.61,49.58,49.61,150604.92282019192,27.8873,27.8929,27.8761,27.8929,150604.9228
2012-12-17 15:50:00,49.61,49.62,49.59,49.62,215408.1490752329,27.8929,27.8986,27.8817,27.8986,215408.1491
2012-12-17 15:55:00,49.62,49.68,49.61,49.68,377555.277430121,27.8986,27.9323,27.8929,27.9323,377555.2774
2012-12-18 09:30:00,49.88,50.27,49.79,50.18,332638.0197469059,28.0447,28.264,27.9941,28.2134,332638.0197
2012-12-18 09:35:00,50.14,50.32,50.08,50.32,131275.205117508,28.1909,28.2921,28.1572,28.2921,131275.2051
2012-12-18 09:40:00,50.31,50.57,50.3,50.57,216381.58809623143,28.2865,28.4327,28.2809,28.4327,216381.5881
2012-12-18 09:45:00,50.56,50.59,50.33,50.36,187456.5429008483,28.4271,28.4439,28.2977,28.3146,187456.5429
2012-12-18 09:50:00,50.35,50.39,50.27,50.34,115561.11806424698,28.309,28.3315,28.264,28.3034,115561.1181
2012-12-18 09:55:00,50.32,50.33,50.23,50.25,193019.0515922681,28.2921,28.2977,28.2415,28.2528,193019.0516
2012-12-18 10:00:00,50.24,50.25,50.1,50.1,119315.81143095536,28.2471,28.2528,28.1684,28.1684,119315.8114
2012-12-18 10:05:00,50.11,50.11,49.94,49.96,103601.72437769437,28.1741,28.1741,28.0785,28.0897,103601.7244
2012-12-18 10:10:00,49.96,50.09,49.96,50.09,111111.11111111112,28.0897,28.1628,28.0897,28.1628,111111.1111
2012-12-18 10:15:00,50.09,50.12,49.89,49.9,159087.74857460716,28.1628,28.1797,28.0504,28.056,159087.7486
2012-12-18 10:20:00,49.89,49.96,49.85,49.91,80517.31330830205,28.0504,28.0897,28.0279,28.0616,80517.3133
2012-12-18 10:25:00,49.91,49.98,49.87,49.98,89834.51536643026,28.0616,28.101,28.0391,28.101,89834.5154
2012-12-18 10:30:00,49.98,49.98,49.96,49.98,101515.78361841192,28.101,28.101,28.0897,28.101,101515.7836
2012-12-18 10:35:00,49.98,50.11,49.98,50.09,108468.9194826867,28.101,28.1741,28.101,28.1628,108468.9195
2012-12-18 10:40:00,50.09,50.15,50.06,50.14,135168.9612015019,28.1628,28.1965,28.1459,28.1909,135168.9612
2012-12-18 10:45:00,50.14,50.19,50.09,50.09,81351.68961201502,28.1909,28.219,28.1628,28.1628,81351.6896
2012-12-18 10:50:00,50.1,50.11,50.01,50.01,66750.10429703796,28.1684,28.1741,28.1178,28.1178,66750.1043
2012-12-18 10:55:00,50.01,50.01,49.92,49.95,62300.0973439021,28.1178,28.1178,28.0672,28.0841,62300.0973
2012-12-18 11:00:00,49.96,50.01,49.95,49.96,85801.6965651509,28.0897,28.1178,28.0841,28.0897,85801.6966
2012-12-18 11:05:00,49.96,50.06,49.91,50.01,84132.94395772494,28.0897,28.1459,28.0616,28.1178,84132.944
2012-12-18 11:10:00,50.02,50.06,50.01,50.03,38242.24725351133,28.1235,28.1459,28.1178,28.1291,38242.2473
2012-12-18 11:15:00,50.04,50.11,50.03,50.09,57850.09039076624,28.1347,28.1741,28.1291,28.1628,57850.0904
2012-12-18 11:20:00,50.08,50.11,50.02,50.03,72173.55027117231,28.1572,28.1741,28.1235,28.1291,72173.5503
2012-12-18 11:25:00,50.01,50.01,49.91,49.93,65498.5398414685,28.1178,28.1178,28.0616,28.0728,65498.5398
2012-12-18 11:30:00,49.93,49.96,49.91,49.95,30176.60965095258,28.0728,28.0897,28.0616,28.0841,30176.6097
2012-12-18 11:35:00,49.95,50.05,49.94,49.97,44778.19496592964,28.0841,28.1403,28.0785,28.0953,44778.195
2012-12-18 11:40:00,49.97,50.0,49.95,49.98,25726.60269781672,28.0953,28.1122,28.0841,28.101,25726.6027
2012-12-18 11:45:00,50.0,50.04,49.97,50.03,28785.982478097623,28.1122,28.1347,28.0953,28.1291,28785.9825
2012-12-18 11:50:00,50.04,50.04,50.01,50.03,43665.69322764567,28.1347,28.1347,28.1178,28.1291,43665.6932
2012-12-18 11:55:00,50.03,50.03,49.94,49.95,31845.362258378533,28.1291,28.1291,28.0785,28.0841,31845.3623
2012-12-18 12:00:00,49.94,49.98,49.94,49.96,45195.38311778613,28.0785,28.101,28.0785,28.0897,45195.3831
2012-12-18 12:05:00,49.96,49.96,49.92,49.92,44778.19496592964,28.0897,28.0897,28.0672,28.0672,44778.195
2012-12-18 12:10:00,49.93,49.96,49.91,49.93,33235.98943123349,28.0728,28.0897,28.0616,28.0728,33235.9894
2012-12-18 12:15:00,49.93,49.98,49.93,49.95,29064.107912668616,28.0728,28.101,28.0728,28.0841,29064.1079
2012-12-18 12:20:00,49.96,49.96,49.93,49.96,71895.42483660132,28.0897,28.0897,28.0728,28.0897,71895.4248
2012-12-18 12:25:00,49.95,49.97,49.93,49.94,20998.47031010986,28.0841,28.0953,28.0728,28.0785,20998.4703
2012-12-18 12:30:00,49.93,49.98,49.91,49.94,36712.557363370885,28.0728,28.101,28.0616,28.0785,36712.5574
2012-12-18 12:35:00,49.95,49.97,49.93,49.96,54095.39702405786,28.0841,28.0953,28.0728,28.0897,54095.397
2012-12-18 12:40:00,49.96,50.01,49.94,50.0,62300.0973439021,28.0897,28.1178,28.0785,28.1122,62300.0973
2012-12-18 12:45:00,50.0,50.0,49.96,49.96,43526.63051036018,28.1122,28.1122,28.0897,28.0897,43526.6305
2012-12-18 12:50:00,49.96,50.02,49.93,50.01,40745.37616465026,28.0897,28.1235,28.0728,28.1178,40745.3762
2012-12-18 12:55:00,50.02,50.07,50.01,50.05,34070.36573494646,28.1235,28.1516,28.1178,28.1403,34070.3657
2012-12-18 13:00:00,50.04,50.04,50.01,50.02,130997.079682937,28.1347,28.1347,28.1178,28.1235,130997.0797
2012-12-18 13:05:00,50.02,50.03,50.0,50.03,95397.0240578501,28.1235,28.1291,28.1122,28.1291,95397.0241
2012-12-18 13:10:00,50.02,50.03,49.98,49.98,42692.2542066472,28.1235,28.1291,28.101,28.101,42692.2542
2012-12-18 13:15:00,49.98,49.99,49.96,49.97,53956.33430677236,28.101,28.1066,28.0897,28.0953,53956.3343
2012-12-18 13:20:00,49.96,49.97,49.93,49.94,73703.24016131276,28.0897,28.0953,28.0728,28.0785,73703.2402
2012-12-18 13:25:00,49.93,49.95,49.91,49.92,42692.2542066472,28.0728,28.0841,28.0616,28.0672,42692.2542
2012-12-18 13:30:00,49.92,49.95,49.86,49.94,71061.04853288834,28.0672,28.0841,28.0335,28.0785,71061.0485
2012-12-18 13:35:00,49.95,49.95,49.89,49.89,36295.36921151439,28.0841,28.0841,28.0504,28.0504,36295.3692
2012-12-18 13:40:00,49.89,49.91,49.88,49.88,48950.07648449451,28.0504,28.0616,28.0447,28.0447,48950.0765
2012-12-18 13:45:00,49.87,49.91,49.8,49.85,78709.49798359061,28.0391,28.0616,27.9998,28.0279,78709.498
2012-12-18 13:50:00,49.85,49.86,49.78,49.79,41301.62703379225,28.0279,28.0335,27.9885,27.9941,41301.627
2012-12-18 13:55:00,49.8,49.8,49.77,49.8,61604.78375747462,27.9998,27.9998,27.9829,27.9998,61604.7838
2012-12-18 14:00:00,49.8,49.85,49.77,49.85,50757.891809205954,27.9998,28.0279,27.9829,28.0279,50757.8918
2012-12-18 14:05:00,49.84,49.85,49.8,49.84,44500.06953135865,28.0222,28.0279,27.9998,28.0222,44500.0695
2012-12-18 14:10:00,49.86,49.94,49.83,49.92,73564.17744402726,28.0335,28.0785,28.0166,28.0672,73564.1774
2012-12-18 14:15:00,49.92,49.93,49.85,49.9,40467.25073007927,28.0672,28.0728,28.0279,28.056,40467.2507
2012-12-18 14:20:00,49.9,49.91,49.83,49.83,41162.564316506745,28.056,28.0616,28.0166,28.0166,41162.5643
2012-12-18 14:25:00,49.83,49.84,49.8,49.81,48811.01376720901,28.0166,28.0222,27.9998,28.0054,48811.0138
2012-12-18 14:30:00,49.81,49.84,49.77,49.8,45473.50855235712,28.0054,28.0222,27.9829,27.9998,45473.5086
2012-12-18 14:35:00,49.81,49.82,49.75,49.77,101654.8463356974,28.0054,28.011,27.9716,27.9829,101654.8463
2012-12-18 14:40:00,49.78,49.8,49.73,49.8,48532.88833263802,27.9885,27.9998,27.9604,27.9998,48532.8883
2012-12-18 14:45:00,49.8,49.82,49.75,49.77,101793.9090529829,27.9998,28.011,27.9716,27.9829,101793.9091
2012-12-18 14:50:00,49.78,49.79,49.7,49.7,54929.77332777083,27.9885,27.9941,27.9435,27.9435,54929.7733
2012-12-18 14:55:00,49.71,49.8,49.67,49.73,195104.99235155052,27.9492,27.9998,27.9267,27.9604,195104.9924
2012-12-18 15:00:00,49.73,49.75,49.71,49.71,59796.968432763184,27.9604,27.9716,27.9492,27.9492,59796.9684
2012-12-18 15:05:00,49.72,49.76,49.71,49.75,77875.12167987763,27.9548,27.9773,27.9492,27.9716,77875.1217
2012-12-18 15:10:00,49.75,49.79,49.72,49.74,121958.0030593798,27.9716,27.9941,27.9548,27.966,121958.0031
2012-12-18 15:15:00,49.74,49.74,49.66,49.68,116256.43165067448,27.966,27.966,27.921,27.9323,116256.4317
2012-12-18 15:20:00,49.68,49.74,49.64,49.65,99290.78014184398,27.9323,27.966,27.9098,27.9154,99290.7801
2012-12-18 15:25:00,49.65,49.7,49.62,49.67,73286.05200945627,27.9154,27.9435,27.8986,27.9267,73286.052
2012-12-18 15:30:00,49.67,49.74,49.65,49.66,106522.04144068976,27.9267,27.966,27.9154,27.921,106522.0414
2012-12-18 15:35:00,49.68,49.68,49.65,49.65,85245.4456960089,27.9323,27.9323,27.9154,27.9154,85245.4457
2012-12-18 15:40:00,49.66,49.66,49.55,49.55,227784.73091364207,27.921,27.921,27.8592,27.8592,227784.7309
2012-12-18 15:45:00,49.56,49.65,49.55,49.65,176609.65095257963,27.8648,27.9154,27.8592,27.9154,176609.651
2012-12-18 15:50:00,49.64,49.67,49.63,49.65,173272.14573772773,27.9098,27.9267,27.9042,27.9154,173272.1457
2012-12-18 15:55:00,49.65,49.68,49.63,49.65,366569.32276456687,27.9154,27.9323,27.9042,27.9154,366569.3228
2012-12-19 09:30:00,49.5,49.52,49.09,49.11,258378.5287164512,27.8311,27.8423,27.6006,27.6118,258378.5287
2012-12-19 09:35:00,49.08,49.19,48.95,49.19,237936.30927548328,27.5949,27.6568,27.5218,27.6568,237936.3093
2012-12-19 09:40:00,49.19,49.19,49.05,49.07,89139.20178000278,27.6568,27.6568,27.5781,27.5893,89139.2018
2012-12-19 09:45:00,49.08,49.14,49.04,49.09,76067.30635516619,27.5949,27.6287,27.5725,27.6006,76067.3064
2012-12-19 09:50:00,49.09,49.15,49.09,49.12,58267.27854262273,27.6006,27.6343,27.6006,27.6174,58267.2785
2012-12-19 09:55:00,49.13,49.2,49.09,49.2,96231.40036156308,27.6231,27.6624,27.6006,27.6624,96231.4004
2012-12-19 10:00:00,49.2,49.26,49.16,49.22,156028.36879432626,27.6624,27.6961,27.6399,27.6737,156028.3688
2012-12-19 10:05:00,49.22,49.24,49.16,49.19,96231.40036156308,27.6737,27.6849,27.6399,27.6568,96231.4004
2012-12-19 10:10:00,49.19,49.34,49.19,49.33,54373.522458628846,27.6568,27.7411,27.6568,27.7355,54373.5225
2012-12-19 10:15:00,49.34,49.34,49.23,49.34,53956.33430677236,27.7411,27.7411,27.6793,27.7411,53956.3343
2012-12-19 10:20:00,49.34,49.39,49.32,49.35,56042.2750660548,27.7411,27.7692,27.7299,27.7467,56042.2751
2012-12-19 10:25:00,49.34,49.36,49.27,49.28,80239.18787373106,27.7411,27.7524,27.7018,27.7074,80239.1879
2012-12-19 10:30:00,49.28,49.32,49.23,49.29,213183.14559866505,27.7074,27.7299,27.6793,27.713,213183.1456
2012-12-19 10:35:00,49.29,49.31,49.28,49.31,49784.45278820748,27.713,27.7243,27.7074,27.7243,49784.4528
2012-12-19 10:40:00,49.31,49.37,49.3,49.32,72868.86385759979,27.7243,27.758,27.7186,27.7299,72868.8639
2012-12-19 10:45:00,49.32,49.34,49.31,49.34,83715.75580586845,27.7299,27.7411,27.7243,27.7411,83715.7558
2012-12-19 10:50:00,49.34,49.39,49.32,49.35,57571.96495619525,27.7411,27.7692,27.7299,27.7467,57571.965
2012-12-19 10:55:00,49.34,49.37,49.24,49.27,63134.47364761508,27.7411,27.758,27.6849,27.7018,63134.4736
2012-12-19 11:00:00,49.27,49.27,49.17,49.18,125295.50827423167,27.7018,27.7018,27.6455,27.6512,125295.5083
2012-12-19 11:05:00,49.18,49.21,49.13,49.19,110276.73480739814,27.6512,27.668,27.6231,27.6568,110276.7348
2012-12-19 11:10:00,49.19,49.19,49.16,49.19,145598.66499791408,27.6568,27.6568,27.6399,27.6568,145598.665
2012-12-19 11:15:00,49.19,49.22,49.11,49.12,94006.39688499512,27.6568,27.6737,27.6118,27.6174,94006.3969
2012-12-19 11:20:00,49.12,49.12,49.01,49.05,173967.4593241552,27.6174,27.6174,27.5556,27.5781,173967.4593
2012-12-19 11:25:00,49.05,49.06,49.02,49.04,89139.20178000278,27.5781,27.5837,27.5612,27.5725,89139.2018
2012-12-19 11:30:00,49.04,49.18,49.03,49.14,66750.10429703796,27.5725,27.6512,27.5668,27.6287,66750.1043
2012-12-19 11:35:00,49.14,49.16,49.04,49.04,82742.31678486998,27.6287,27.6399,27.5725,27.5725,82742.3168
2012-12-19 11:40:00,49.04,49.06,48.98,48.98,94562.64775413711,27.5725,27.5837,27.5387,27.5387,94562.6478
2012-12-19 11:45:00,48.99,49.04,48.97,49.01,80517.31330830205,27.5443,27.5725,27.5331,27.5556,80517.3133
2012-12-19 11:50:00,49.02,49.04,48.93,48.93,191211.2362675567,27.5612,27.5725,27.5106,27.5106,191211.2363
2012-12-19 11:55:00,48.94,48.94,48.82,48.83,249200.3893756084,27.5162,27.5162,27.4488,27.4544,249200.3894
2012-12-19 12:00:00,48.83,48.87,48.8,48.81,210819.0794048116,27.4544,27.4769,27.4375,27.4431,210819.0794
2012-12-19 12:05:00,48.81,49.0,48.8,49.0,167014.32345988043,27.4431,27.55,27.4375,27.55,167014.3235
2012-12-19 12:10:00,48.99,49.14,48.99,49.13,110554.86024196912,27.5443,27.6287,27.5443,27.6231,110554.8602
2012-12-19 12:15:00,49.14,49.14,49.06,49.06,124461.13197051872,27.6287,27.6287,27.5837,27.5837,124461.132
2012-12-19 12:20:00,49.06,49.09,49.05,49.08,54095.39702405786,27.5837,27.6006,27.5781,27.5949,54095.397
2012-12-19 12:25:00,49.07,49.16,49.06,49.14,80656.37602558755,27.5893,27.6399,27.5837,27.6287,80656.376
2012-12-19 12:30:00,49.14,49.15,49.12,49.15,68140.73146989293,27.6287,27.6343,27.6174,27.6343,68140.7315
2012-12-19 12:35:00,49.15,49.15,49.06,49.08,75789.1809205952,27.6343,27.6343,27.5837,27.5949,75789.1809
2012-12-19 12:40:00,49.07,49.12,49.01,49.1,83993.88124043944,27.5893,27.6174,27.5556,27.6062,83993.8812
2012-12-19 12:45:00,49.11,49.11,49.09,49.1,29759.421499096094,27.6118,27.6118,27.6006,27.6062,29759.4215
2012-12-19 12:50:00,49.1,49.11,49.06,49.08,51453.20539563344,27.6062,27.6118,27.5837,27.5949,51453.2054
2012-12-19 12:55:00,49.08,49.09,49.05,49.05,47281.32387706856,27.5949,27.6006,27.5781,27.5781,47281.3239
2012-12-19 13:00:00,49.06,49.1,49.05,49.09,58545.40397719372,27.5837,27.6062,27.5781,27.6006,58545.404
2012-12-19 13:05:00,49.1,49.11,49.07,49.08,33514.114865804484,27.6062,27.6118,27.5893,27.5949,33514.1149
2012-12-19 13:10:00,49.08,49.09,49.06,49.09,36295.36921151439,27.5949,27.6006,27.5837,27.6006,36295.3692
2012-12-19 13:15:00,49.09,49.09,49.03,49.04,69809.48407731888,27.6006,27.6006,27.5668,27.5725,69809.4841
2012-12-19 13:20:00,49.03,49.04,48.83,48.93,400083.4376303713,27.5668,27.5725,27.4544,27.5106,400083.4376
2012-12-19 13:25:00,48.93,48.99,48.92,48.92,102211.0972048394,27.5106,27.5443,27.505,27.505,102211.0972
2012-12-19 13:30:00,48.92,49.0,48.91,48.99,59796.968432763184,27.505,27.55,27.4994,27.5443,59796.9684
2012-12-19 13:35:00,48.99,49.01,48.93,48.94,83020.44221944097,27.5443,27.5556,27.5106,27.5162,83020.4422
2012-12-19 13:40:00,48.93,48.96,48.9,48.91,65220.41440689752,27.5106,27.5275,27.4937,27.4994,65220.4144
2012-12-19 13:45:00,48.9,48.95,48.9,48.91,85523.5711305799,27.4937,27.5218,27.4937,27.4994,85523.5711
2012-12-19 13:50:00,48.91,48.91,48.72,48.75,230705.0479766375,27.4994,27.4994,27.3925,27.4094,230705.048
2012-12-19 13:55:00,48.75,48.77,48.55,48.6,284800.44500069536,27.4094,27.4206,27.297,27.3251,284800.445
2012-12-19 14:00:00,48.59,48.62,48.41,48.47,236684.7448199138,27.3194,27.3363,27.2182,27.252,236684.7448
2012-12-19 14:05:00,48.47,48.47,48.43,48.46,144068.9751077736,27.252,27.252,27.2295,27.2463,144068.9751
2012-12-19 14:10:00,48.46,48.47,48.42,48.47,137672.0901126408,27.2463,27.252,27.2239,27.252,137672.0901
2012-12-19 14:15:00,48.47,48.48,48.4,48.45,202197.1909331109,27.252,27.2576,27.2126,27.2407,202197.1909
2012-12-19 14:20:00,48.45,48.48,48.45,48.47,108468.9194826867,27.2407,27.2576,27.2407,27.252,108468.9195
2012-12-19 14:25:00,48.47,48.53,48.42,48.42,139758.03087192326,27.252,27.2857,27.2239,27.2239,139758.0309
2012-12-19 14:30:00,48.42,48.61,48.41,48.49,151995.54999304688,27.2239,27.3307,27.2182,27.2632,151995.55
2012-12-19 14:35:00,48.48,48.5,48.37,48.37,130023.64066193854,27.2576,27.2688,27.1957,27.1957,130023.6407
2012-12-19 14:40:00,48.37,48.37,48.29,48.37,129050.20164094008,27.1957,27.1957,27.1508,27.1957,129050.2016
2012-12-19 14:45:00,48.37,48.37,48.3,48.3,138506.4664163538,27.1957,27.1957,27.1564,27.1564,138506.4664
2012-12-19 14:50:00,48.32,48.32,48.29,48.32,76206.36907245168,27.1676,27.1676,27.1508,27.1676,76206.3691
2012-12-19 14:55:00,48.32,48.32,48.3,48.3,81212.62689472953,27.1676,27.1676,27.1564,27.1564,81212.6269
2012-12-19 15:00:00,48.31,48.44,48.3,48.43,101237.65818384092,27.162,27.2351,27.1564,27.2295,101237.6582
2012-12-19 15:05:00,48.43,48.5,48.42,48.49,81490.75232930052,27.2295,27.2688,27.2239,27.2632,81490.7523
2012-12-19 15:10:00,48.49,48.49,48.42,48.45,70782.92309831735,27.2632,27.2632,27.2239,27.2407,70782.9231
2012-12-19 15:15:00,48.45,48.46,48.4,48.42,114448.616325963,27.2407,27.2463,27.2126,27.2239,114448.6163
2012-12-19 15:20:00,48.42,48.43,48.4,48.42,94701.71047142262,27.2239,27.2295,27.2126,27.2239,94701.7105
2012-12-19 15:25:00,48.42,48.5,48.42,48.49,112223.61284939508,27.2239,27.2688,27.2239,27.2632,112223.6128
2012-12-19 15:30:00,48.49,48.51,48.48,48.49,103740.78709497984,27.2632,27.2745,27.2576,27.2632,103740.7871
2012-12-19 15:35:00,48.5,48.55,48.48,48.52,294952.0233625365,27.2688,27.297,27.2576,27.2801,294952.0234
2012-12-19 15:40:00,48.51,48.52,48.45,48.47,128215.8253372271,27.2745,27.2801,27.2407,27.252,128215.8253
2012-12-19 15:45:00,48.47,48.5,48.43,48.47,167848.69976359338,27.252,27.2688,27.2295,27.252,167848.6998
2012-12-19 15:50:00,48.47,48.47,48.37,48.41,318314.5598664998,27.252,27.252,27.1957,27.2182,318314.5599
2012-12-19 15:55:00,48.4,48.42,48.29,48.32,508552.3571130581,27.2126,27.2239,27.1508,27.1676,508552.3571
2012-12-20 09:30:00,48.27,48.29,47.83,47.83,492977.3327770825,27.1395,27.1508,26.8921,26.8921,492977.3328
2012-12-20 09:35:00,47.86,47.86,47.56,47.57,324294.2567097761,26.909,26.909,26.7403,26.746,324294.2567
2012-12-20 09:40:00,47.56,47.58,47.39,47.46,387984.9812265332,26.7403,26.7516,26.6447,26.6841,387984.9812
2012-12-20 09:45:00,47.46,47.54,47.41,47.46,323877.06855791964,26.6841,26.7291,26.656,26.6841,323877.0686
2012-12-20 09:50:00,47.46,47.47,47.42,47.46,154637.7416214713,26.6841,26.6897,26.6616,26.6841,154637.7416
2012-12-20 09:55:00,47.46,47.47,47.34,47.46,140175.21902377973,26.6841,26.6897,26.6166,26.6841,140175.219
2012-12-20 10:00:00,47.47,47.6,47.41,47.6,197469.058545404,26.6897,26.7628,26.656,26.7628,197469.0585
2012-12-20 10:05:00,47.6,47.66,47.54,47.65,153803.36531775832,26.7628,26.7966,26.7291,26.7909,153803.3653
2012-12-20 10:10:00,47.65,47.73,47.62,47.65,205395.6334306773,26.7909,26.8359,26.7741,26.7909,205395.6334
2012-12-20 10:15:00,47.68,47.69,47.58,47.6,161173.6893338896,26.8078,26.8134,26.7516,26.7628,161173.6893
2012-12-20 10:20:00,47.6,47.63,47.52,47.53,82742.31678486998,26.7628,26.7797,26.7178,26.7235,82742.3168
2012-12-20 10:25:00,47.53,47.56,47.5,47.55,115700.18078153249,26.7235,26.7403,26.7066,26.7347,115700.1808
2012-12-20 10:30:00,47.55,47.61,47.53,47.59,156028.36879432626,26.7347,26.7684,26.7235,26.7572,156028.3688
2012-12-20 10:35:00,47.59,47.7,47.59,47.68,83020.44221944097,26.7572,26.819,26.7572,26.8078,83020.4422
2012-12-20 10:40:00,47.68,47.76,47.6,47.73,87748.57460714784,26.8078,26.8528,26.7628,26.8359,87748.5746
2012-12-20 10:45:00,47.73,47.76,47.64,47.65,70782.92309831735,26.8359,26.8528,26.7853,26.7909,70782.9231
2012-12-20 10:50:00,47.65,47.68,47.58,47.6,74120.42831316925,26.7909,26.8078,26.7516,26.7628,74120.4283
2012-12-20 10:55:00,47.6,47.64,47.6,47.64,63551.66179947156,26.7628,26.7853,26.7628,26.7853,63551.6618
2012-12-20 11:00:00,47.64,47.67,47.59,47.67,64803.22625504103,26.7853,26.8022,26.7572,26.8022,64803.2263
2012-12-20 11:05:00,47.68,47.74,47.68,47.69,62021.97190933112,26.8078,26.8415,26.8078,26.8134,62021.9719
2012-12-20 11:10:00,47.69,47.7,47.6,47.61,68279.79418717843,26.8134,26.819,26.7628,26.7684,68279.7942
2012-12-20 11:15:00,47.62,47.67,47.61,47.66,38520.37268808233,26.7741,26.8022,26.7684,26.7966,38520.3727
2012-12-20 11:20:00,47.67,47.68,47.64,47.67,55764.1496314838,26.8022,26.8078,26.7853,26.8022,55764.1496
2012-12-20 11:25:00,47.67,47.67,47.58,47.61,66054.7907106105,26.8022,26.8022,26.7516,26.7684,66054.7907
2012-12-20 11:30:00,47.61,47.65,47.59,47.6,83298.56765401196,26.7684,26.7909,26.7572,26.7628,83298.5677
2012-12-20 11:35:00,47.6,47.68,47.6,47.63,57154.77680433876,26.7628,26.8078,26.7628,26.7797,57154.7768
2012-12-20 11:40:00,47.64,47.69,47.63,47.68,78987.6234181616,26.7853,26.8134,26.7797,26.8078,78987.6234
2012-12-20 11:45:00,47.67,47.69,47.63,47.67,65081.35168961202,26.8022,26.8134,26.7797,26.8022,65081.3517
2012-12-20 11:50:00,47.66,47.68,47.61,47.65,50062.57822277848,26.7966,26.8078,26.7684,26.7909,50062.5782
2012-12-20 11:55:00,47.65,47.66,47.63,47.65,49506.327353636494,26.7909,26.7966,26.7797,26.7909,49506.3274
2012-12-20 12:00:00,47.65,47.68,47.6,47.63,79961.06243916007,26.7909,26.8078,26.7628,26.7797,79961.0624
2012-12-20 12:05:00,47.61,47.65,47.6,47.63,41996.94062021972,26.7684,26.7909,26.7628,26.7797,41996.9406
2012-12-20 12:10:00,47.64,47.71,47.63,47.68,39354.748991795306,26.7853,26.8247,26.7797,26.8078,39354.749
2012-12-20 12:15:00,47.68,47.69,47.65,47.68,54651.64789319984,26.8078,26.8134,26.7909,26.8078,54651.6479
2012-12-20 12:20:00,47.68,47.68,47.58,47.63,62439.1600611876,26.8078,26.8078,26.7516,26.7797,62439.1601
2012-12-20 12:25:00,47.63,47.65,47.53,47.57,89000.1390627173,26.7797,26.7909,26.7235,26.746,89000.1391
2012-12-20 12:30:00,47.58,47.58,47.42,47.51,157418.99596718122,26.7516,26.7516,26.6616,26.7122,157418.996
2012-12-20 12:35:00,47.53,47.53,47.47,47.53,57293.83952162426,26.7235,26.7235,26.6897,26.7235,57293.8395
2012-12-20 12:40:00,47.53,47.55,47.51,47.55,36990.682797941874,26.7235,26.7347,26.7122,26.7347,36990.6828
2012-12-20 12:45:00,47.55,47.56,47.5,47.53,38242.24725351133,26.7347,26.7403,26.7066,26.7235,38242.2473
2012-12-20 12:50:00,47.52,47.64,47.5,47.63,49923.51550549298,26.7178,26.7853,26.7066,26.7797,49923.5155
2012-12-20 12:55:00,47.63,47.68,47.63,47.68,29759.421499096094,26.7797,26.8078,26.7797,26.8078,29759.4215
2012-12-20 13:00:00,47.68,47.68,47.64,47.64,36017.243776943404,26.8078,26.8078,26.7853,26.7853,36017.2438
2012-12-20 13:05:00,47.65,47.66,47.63,47.64,88165.76275900431,26.7909,26.7966,26.7797,26.7853,88165.7628
2012-12-20 13:10:00,47.64,47.65,47.6,47.62,65220.41440689752,26.7853,26.7909,26.7628,26.7741,65220.4144
2012-12-20 13:15:00,47.62,47.63,47.55,47.6,41440.68975107774,26.7741,26.7797,26.7347,26.7628,41440.6898
2012-12-20 13:20:00,47.6,47.64,47.56,47.64,56598.525935196776,26.7628,26.7853,26.7403,26.7853,56598.5259
2012-12-20 13:25:00,47.64,47.66,47.6,47.64,76067.30635516619,26.7853,26.7966,26.7628,26.7853,76067.3064
2012-12-20 13:30:00,47.63,47.67,47.58,47.58,58684.46669447921,26.7797,26.8022,26.7516,26.7516,58684.4667
2012-12-20 13:35:00,47.58,47.65,47.58,47.64,57989.15310805174,26.7516,26.7909,26.7516,26.7853,57989.1531
2012-12-20 13:40:00,47.64,47.65,47.6,47.63,57989.15310805174,26.7853,26.7909,26.7628,26.7797,57989.1531
2012-12-20 13:45:00,47.64,47.68,47.63,47.64,84132.94395772494,26.7853,26.8078,26.7797,26.7853,84132.944
2012-12-20 13:50:00,47.64,47.67,47.63,47.67,107634.54317897372,26.7853,26.8022,26.7797,26.8022,107634.5432
2012-12-20 13:55:00,47.68,47.69,47.62,47.65,66750.10429703796,26.8078,26.8134,26.7741,26.7909,66750.1043
2012-12-20 14:00:00,47.65,47.68,47.65,47.67,56598.525935196776,26.7909,26.8078,26.7909,26.8022,56598.5259
2012-12-20 14:05:00,47.68,47.68,47.58,47.58,70504.79766374636,26.8078,26.8078,26.7516,26.7516,70504.7977
2012-12-20 14:10:00,47.59,47.59,47.52,47.54,89834.51536643026,26.7572,26.7572,26.7178,26.7291,89834.5154
2012-12-20 14:15:00,47.54,47.64,47.54,47.6,57711.02767348074,26.7291,26.7853,26.7291,26.7628,57711.0277
2012-12-20 14:20:00,47.61,47.63,47.58,47.59,38798.49812265332,26.7684,26.7797,26.7516,26.7572,38798.4981
2012-12-20 14:25:00,47.58,47.65,47.58,47.65,55903.2123487693,26.7516,26.7909,26.7516,26.7909,55903.2123
2012-12-20 14:30:00,47.65,47.66,47.61,47.65,71339.17396745933,26.7909,26.7966,26.7684,26.7909,71339.174
2012-12-20 14:35:00,47.65,47.68,47.65,47.65,61187.59560561814,26.7909,26.8078,26.7909,26.7909,61187.5956
2012-12-20 14:40:00,47.66,47.68,47.65,47.67,53956.33430677236,26.7966,26.8078,26.7909,26.8022,53956.3343
2012-12-20 14:45:00,47.66,47.68,47.64,47.64,84550.13210958143,26.7966,26.8078,26.7853,26.7853,84550.1321
2012-12-20 14:50:00,47.64,47.68,47.64,47.68,46725.07300792658,26.7853,26.8078,26.7853,26.8078,46725.073
2012-12-20 14:55:00,47.67,47.68,47.67,47.68,56459.46321791128,26.8022,26.8078,26.8022,26.8078,56459.4632
2012-12-20 15:00:00,47.68,47.68,47.65,47.65,73981.36559588375,26.8078,26.8078,26.7909,26.7909,73981.3656
2012-12-20 15:05:00,47.65,47.67,47.63,47.63,56737.58865248227,26.7909,26.8022,26.7797,26.7797,56737.5887
2012-12-20 15:10:00,47.63,47.66,47.63,47.65,49923.51550549298,26.7797,26.7966,26.7797,26.7909,49923.5155
2012-12-20 15:15:00,47.65,47.65,47.63,47.64,51870.39354748992,26.7909,26.7909,26.7797,26.7853,51870.3935
2012-12-20 15:20:00,47.64,47.65,47.63,47.65,94423.58503685164,26.7853,26.7909,26.7797,26.7909,94423.585
2012-12-20 15:25:00,47.65,47.68,47.63,47.68,79821.99972187457,26.7909,26.8078,26.7797,26.8078,79821.9997
2012-12-20 15:30:00,47.68,47.68,47.66,47.67,82881.37950215548,26.8078,26.8078,26.7966,26.8022,82881.3795
2012-12-20 15:35:00,47.67,47.71,47.65,47.7,180920.59518843,26.8022,26.8247,26.7909,26.819,180920.5952
2012-12-20 15:40:00,47.7,47.73,47.66,47.67,116673.61980253096,26.819,26.8359,26.7966,26.8022,116673.6198
2012-12-20 15:45:00,47.68,47.7,47.63,47.67,177583.08997357808,26.8078,26.819,26.7797,26.8022,177583.09
2012-12-20 15:50:00,47.68,47.68,47.63,47.64,179808.09345014603,26.8078,26.8078,26.7797,26.7853,179808.0935
2012-12-20 15:55:00,47.63,47.81,47.63,47.79,412181.8940342095,26.7797,26.8809,26.7797,26.8696,412181.894
2012-12-21 09:30:00,47.14,47.17,46.42,46.67,1702822.9731608958,26.5042,26.5211,26.0994,26.2399,1702822.9732
2012-12-21 09:35:00,46.67,46.76,46.41,46.54,401613.1275205118,26.2399,26.2905,26.0937,26.1668,401613.1275
2012-12-21 09:40:00,46.58,46.74,46.26,46.33,328466.138228341,26.1893,26.2793,26.0094,26.0488,328466.1382
2012-12-21 09:45:00,46.32,46.39,45.92,46.05,557224.3081629815,26.0431,26.0825,25.8182,25.8913,557224.3082
2012-12-21 09:50:00,46.04,46.21,46.04,46.13,261576.9712140176,25.8857,25.9813,25.8857,25.9363,261576.9712
2012-12-21 09:55:00,46.11,46.15,45.89,45.92,369628.7025448477,25.9251,25.9476,25.8014,25.8182,369628.7025
2012-12-21 10:00:00,45.92,45.95,45.78,45.86,325128.63301348913,25.8182,25.8351,25.7395,25.7845,325128.633
2012-12-21 10:05:00,45.84,45.99,45.82,45.96,196912.807676262,25.7733,25.8576,25.762,25.8407,196912.8077
2012-12-21 10:10:00,45.96,46.02,45.91,45.95,271311.3614240023,25.8407,25.8745,25.8126,25.8351,271311.3614
2012-12-21 10:15:00,45.95,46.05,45.84,46.05,336531.7758308998,25.8351,25.8913,25.7733,25.8913,336531.7758
2012-12-21 10:20:00,46.05,46.18,46.0,46.02,262689.4729523015,25.8913,25.9644,25.8632,25.8745,262689.473
2012-12-21 10:25:00,46.03,46.18,46.02,46.14,369350.5771102768,25.8801,25.9644,25.8745,25.9419,369350.5771
2012-12-21 10:30:00,46.14,46.26,46.12,46.17,186065.91572799333,25.9419,26.0094,25.9307,25.9588,186065.9157
2012-12-21 10:35:00,46.16,46.24,46.11,46.12,205673.75886524824,25.9532,25.9982,25.9251,25.9307,205673.7589
2012-12-21 10:40:00,46.12,46.14,45.91,45.91,147684.60575719652,25.9307,25.9419,25.8126,25.8126,147684.6058
2012-12-21 10:45:00,45.91,45.96,45.87,45.91,125990.82186065915,25.8126,25.8407,25.7901,25.8126,125990.8219
2012-12-21 10:50:00,45.9,45.94,45.86,45.87,97761.09025170351,25.807,25.8295,25.7845,25.7901,97761.0903
2012-12-21 10:55:00,45.86,45.86,45.7,45.71,309414.5459602281,25.7845,25.7845,25.6946,25.7002,309414.546
2012-12-21 11:00:00,45.71,45.83,45.67,45.81,91642.33069114172,25.7002,25.7676,25.6777,25.7564,91642.3307
2012-12-21 11:05:00,45.82,45.84,45.72,45.81,145320.53956334307,25.762,25.7733,25.7058,25.7564,145320.5396
2012-12-21 11:10:00,45.8,45.83,45.72,45.76,392434.9881796691,25.7508,25.7676,25.7058,25.7283,392434.9882
2012-12-21 11:15:00,45.76,45.89,45.76,45.83,316089.5563899319,25.7283,25.8014,25.7283,25.7676,316089.5564
2012-12-21 11:20:00,45.83,45.91,45.81,45.91,194131.5533305521,25.7676,25.8126,25.7564,25.8126,194131.5533
2012-12-21 11:25:00,45.91,45.96,45.91,45.91,189403.42094284523,25.8126,25.8407,25.8126,25.8126,189403.4209
2012-12-21 11:30:00,45.91,45.94,45.83,45.84,178834.65442914757,25.8126,25.8295,25.7676,25.7733,178834.6544
2012-12-21 11:35:00,45.84,45.85,45.74,45.79,88861.0763454318,25.7733,25.7789,25.717,25.7452,88861.0763
2012-12-21 11:40:00,45.79,45.85,45.77,45.79,78292.30983173412,25.7452,25.7789,25.7339,25.7452,78292.3098
2012-12-21 11:45:00,45.78,45.79,45.68,45.7,100542.34459741344,25.7395,25.7452,25.6833,25.6946,100542.3446
2012-12-21 11:50:00,45.71,45.73,45.65,45.65,104992.35155054933,25.7002,25.7114,25.6664,25.6664,104992.3516
2012-12-21 11:55:00,45.65,45.78,45.65,45.74,126268.94729523016,25.6664,25.7395,25.6664,25.717,126268.9473
2012-12-21 12:00:00,45.74,45.76,45.64,45.68,87748.57460714784,25.717,25.7283,25.6608,25.6833,87748.5746
2012-12-21 12:05:00,45.68,45.68,45.52,45.52,173967.4593241552,25.6833,25.6833,25.5934,25.5934,173967.4593
2012-12-21 12:10:00,45.52,45.53,45.41,45.41,238214.43471005425,25.5934,25.599,25.5315,25.5315,238214.4347
2012-12-21 12:15:00,45.42,45.45,45.35,45.43,156028.36879432626,25.5371,25.554,25.4978,25.5428,156028.3688
2012-12-21 12:20:00,45.43,45.5,45.37,45.37,84689.19482686692,25.5428,25.5821,25.509,25.509,84689.1948
2012-12-21 12:25:00,45.37,45.53,45.37,45.51,119176.74871366988,25.509,25.599,25.509,25.5877,119176.7487
2012-12-21 12:30:00,45.5,45.6,45.47,45.58,98178.27840356002,25.5821,25.6383,25.5652,25.6271,98178.2784
2012-12-21 12:35:00,45.58,45.63,45.48,45.5,63551.66179947156,25.6271,25.6552,25.5709,25.5821,63551.6618
2012-12-21 12:40:00,45.51,45.55,45.48,45.51,65915.727993325,25.5877,25.6102,25.5709,25.5877,65915.728
2012-12-21 12:45:00,45.5,45.61,45.5,45.52,114309.55360867752,25.5821,25.644,25.5821,25.5934,114309.5536
2012-12-21 12:50:00,45.52,45.59,45.46,45.58,142678.34793491865,25.5934,25.6327,25.5596,25.6271,142678.3479
2012-12-21 12:55:00,45.6,45.66,45.57,45.62,167570.5743290224,25.6383,25.6721,25.6215,25.6496,167570.5743
2012-12-21 13:00:00,45.62,45.63,45.55,45.58,78014.18439716313,25.6496,25.6552,25.6102,25.6271,78014.1844
2012-12-21 13:05:00,45.58,45.63,45.58,45.6,61048.53288833264,25.6271,25.6552,25.6271,25.6383,61048.5329
2012-12-21 13:10:00,45.6,45.61,45.48,45.48,123626.75566680574,25.6383,25.644,25.5709,25.5709,123626.7557
2012-12-21 13:15:00,45.48,45.53,45.38,45.52,178973.71714643305,25.5709,25.599,25.5146,25.5934,178973.7171
2012-12-21 13:20:00,45.52,45.54,45.49,45.52,48254.76289806704,25.5934,25.6046,25.5765,25.5934,48254.7629
2012-12-21 13:25:00,45.52,45.53,45.5,45.51,57850.09039076624,25.5934,25.599,25.5821,25.5877,57850.0904
2012-12-21 13:30:00,45.52,45.55,45.5,45.55,68696.9823390349,25.5934,25.6102,25.5821,25.6102,68696.9823
2012-12-21 13:35:00,45.55,45.58,45.52,45.56,91364.20525657073,25.6102,25.6271,25.5934,25.6158,91364.2053
2012-12-21 13:40:00,45.57,45.67,45.55,45.64,121540.81490752332,25.6215,25.6777,25.6102,25.6608,121540.8149
2012-12-21 13:45:00,45.65,45.66,45.63,45.66,83576.69308858296,25.6664,25.6721,25.6552,25.6721,83576.6931
2012-12-21 13:50:00,45.66,45.67,45.66,45.66,120845.50132109584,25.6721,25.6777,25.6721,25.6721,120845.5013
2012-12-21 13:55:00,45.66,45.67,45.63,45.66,112640.80100125156,25.6721,25.6777,25.6552,25.6721,112640.801
2012-12-21 14:00:00,45.66,45.76,45.66,45.73,139618.96815463775,25.6721,25.7283,25.6721,25.7114,139618.9682
2012-12-21 14:05:00,45.73,45.73,45.67,45.69,116951.74523710196,25.7114,25.7114,25.6777,25.6889,116951.7452
2012-12-21 14:10:00,45.7,45.84,45.7,45.83,208315.95049367263,25.6946,25.7733,25.6946,25.7676,208315.9505
2012-12-21 14:15:00,45.81,45.83,45.74,45.76,119454.87414824088,25.7564,25.7676,25.717,25.7283,119454.8741
2012-12-21 14:20:00,45.75,45.89,45.73,45.86,98456.403838131,25.7227,25.8014,25.7114,25.7845,98456.4038
2012-12-21 14:25:00,45.86,45.96,45.86,45.94,78848.5607008761,25.7845,25.8407,25.7845,25.8295,78848.5607
2012-12-21 14:30:00,45.94,45.94,45.84,45.89,111111.11111111112,25.8295,25.8295,25.7733,25.8014,111111.1111
2012-12-21 14:35:00,45.89,45.89,45.85,45.87,66054.7907106105,25.8014,25.8014,25.7789,25.7901,66054.7907
2012-12-21 14:40:00,45.87,45.88,45.82,45.82,99568.90557641497,25.7901,25.7958,25.762,25.762,99568.9056
2012-12-21 14:45:00,45.82,45.84,45.76,45.82,114309.55360867752,25.762,25.7733,25.7283,25.762,114309.5536
2012-12-21 14:50:00,45.83,45.88,45.83,45.83,59240.7175636212,25.7676,25.7958,25.7676,25.7676,59240.7176
2012-12-21 14:55:00,45.84,45.84,45.76,45.81,103045.47350855236,25.7733,25.7733,25.7283,25.7564,103045.4735
2012-12-21 15:00:00,45.81,45.89,45.81,45.87,60492.28201919066,25.7564,25.8014,25.7564,25.7901,60492.282
2012-12-21 15:05:00,45.88,45.88,45.84,45.87,83020.44221944097,25.7958,25.7958,25.7733,25.7901,83020.4422
2012-12-21 15:10:00,45.86,45.88,45.85,45.86,76345.43178973718,25.7845,25.7958,25.7789,25.7845,76345.4318
2012-12-21 15:15:00,45.85,45.91,45.84,45.89,113336.11458767904,25.7789,25.8126,25.7733,25.8014,113336.1146
2012-12-21 15:20:00,45.89,45.91,45.79,45.79,113197.05187039357,25.8014,25.8126,25.7452,25.7452,113197.0519
2012-12-21 15:25:00,45.79,45.86,45.79,45.81,190515.9226811292,25.7452,25.7845,25.7452,25.7564,190515.9227
2012-12-21 15:30:00,45.81,45.96,45.79,45.89,370880.2670004172,25.7564,25.8407,25.7452,25.8014,370880.267
2012-12-21 15:35:00,45.89,46.07,45.89,46.05,273258.2394659992,25.8014,25.9026,25.8014,25.8913,273258.2395
2012-12-21 15:40:00,46.04,46.11,46.04,46.05,317897.3717146433,25.8857,25.9251,25.8857,25.8913,317897.3717
2012-12-21 15:45:00,46.06,46.08,45.98,45.99,376999.026560979,25.897,25.9082,25.852,25.8576,376999.0266
2012-12-21 15:50:00,45.99,45.99,45.89,45.91,319148.9361702128,25.8576,25.8576,25.8014,25.8126,319148.9362
2012-12-21 15:55:00,45.91,45.98,45.89,45.95,629815.0465860104,25.8126,25.852,25.8014,25.8351,629815.0466
2012-12-24 09:30:00,46.55,46.73,46.53,46.6,381031.8453622584,26.1725,26.2737,26.1612,26.2006,381031.8454
2012-12-24 09:35:00,46.6,46.6,46.32,46.53,148101.793909053,26.2006,26.2006,26.0431,26.1612,148101.7939
2012-12-24 09:40:00,46.51,46.62,46.51,46.6,95536.0867751356,26.15,26.2118,26.15,26.2006,95536.0868
2012-12-24 09:45:00,46.6,46.67,46.6,46.63,87192.32373800584,26.2006,26.2399,26.2006,26.2174,87192.3237
2012-12-24 09:50:00,46.64,46.74,46.64,46.73,116395.49436795995,26.2231,26.2793,26.2231,26.2737,116395.4944
2012-12-24 09:55:00,46.74,46.74,46.56,46.57,133917.39674593243,26.2793,26.2793,26.1781,26.1837,133917.3967
2012-12-24 10:00:00,46.58,46.67,46.56,46.63,60909.47017104715,26.1893,26.2399,26.1781,26.2174,60909.4702
2012-12-24 10:05:00,46.63,46.71,46.63,46.68,58684.46669447921,26.2174,26.2624,26.2174,26.2456,58684.4667
2012-12-24 10:10:00,46.68,46.74,46.64,46.72,50757.891809205954,26.2456,26.2793,26.2231,26.268,50757.8918
2012-12-24 10:15:00,46.71,46.74,46.67,46.73,82464.19135029899,26.2624,26.2793,26.2399,26.2737,82464.1914
2012-12-24 10:20:00,46.73,46.74,46.66,46.68,160895.5638993186,26.2737,26.2793,26.2343,26.2456,160895.5639
2012-12-24 10:25:00,46.68,46.68,46.58,46.66,92476.70699485469,26.2456,26.2456,26.1893,26.2343,92476.707
2012-12-24 10:30:00,46.66,46.69,46.6,46.66,57711.02767348074,26.2343,26.2512,26.2006,26.2343,57711.0277
2012-12-24 10:35:00,46.67,46.67,46.6,46.67,35321.93019051592,26.2399,26.2399,26.2006,26.2399,35321.9302
2012-12-24 10:40:00,46.66,46.72,46.66,46.7,42275.06605479072,26.2343,26.268,26.2343,26.2568,42275.0661
2012-12-24 10:45:00,46.7,46.73,46.68,46.71,55764.1496314838,26.2568,26.2737,26.2456,26.2624,55764.1496
2012-12-24 10:50:00,46.7,46.73,46.67,46.73,52843.83256848839,26.2568,26.2737,26.2399,26.2737,52843.8326
2012-12-24 10:55:00,46.73,46.8,46.71,46.77,128076.7626199416,26.2737,26.313,26.2624,26.2962,128076.7626
2012-12-24 11:00:00,46.77,46.89,46.76,46.86,104853.2888332638,26.2962,26.3636,26.2905,26.3468,104853.2888
2012-12-24 11:05:00,46.86,46.89,46.83,46.87,72034.48755388681,26.3468,26.3636,26.3299,26.3524,72034.4876
2012-12-24 11:10:00,46.88,46.88,46.78,46.78,63273.536364900574,26.358,26.358,26.3018,26.3018,63273.5364
2012-12-24 11:15:00,46.78,46.8,46.75,46.79,45056.32040050063,26.3018,26.313,26.2849,26.3074,45056.3204
2012-12-24 11:20:00,46.78,46.83,46.77,46.82,37685.99638436936,26.3018,26.3299,26.2962,26.3243,37685.9964
2012-12-24 11:25:00,46.83,46.86,46.81,46.83,75371.99276873871,26.3299,26.3468,26.3186,26.3299,75371.9928
2012-12-24 11:30:00,46.83,46.89,46.81,46.85,56598.525935196776,26.3299,26.3636,26.3186,26.3411,56598.5259
2012-12-24 11:35:00,46.84,46.88,46.81,46.87,46168.8221387846,26.3355,26.358,26.3186,26.3524,46168.8221
2012-12-24 11:40:00,46.87,46.89,46.83,46.86,57571.96495619525,26.3524,26.3636,26.3299,26.3468,57571.965
2012-12-24 11:45:00,46.87,46.91,46.87,46.9,69670.42136003338,26.3524,26.3749,26.3524,26.3692,69670.4214
2012-12-24 11:50:00,46.89,46.89,46.84,46.88,43665.69322764567,26.3636,26.3636,26.3355,26.358,43665.6932
2012-12-24 11:55:00,46.89,46.89,46.84,46.85,54095.39702405786,26.3636,26.3636,26.3355,26.3411,54095.397
2012-12-24 12:00:00,46.86,46.86,46.79,46.81,74954.80461688222,26.3468,26.3468,26.3074,26.3186,74954.8046
2012-12-24 12:05:00,46.81,46.82,46.72,46.72,98734.529272702,26.3186,26.3243,26.268,26.268,98734.5293
2012-12-24 12:10:00,46.72,46.72,46.61,46.62,63968.849951328055,26.268,26.268,26.2062,26.2118,63968.85
2012-12-24 12:15:00,46.61,46.64,46.6,46.6,54651.64789319984,26.2062,26.2231,26.2006,26.2006,54651.6479
2012-12-24 12:20:00,46.6,46.64,46.6,46.61,38242.24725351133,26.2006,26.2231,26.2006,26.2062,38242.2473
2012-12-24 12:25:00,46.61,46.72,46.6,46.72,52287.58169934641,26.2062,26.268,26.2006,26.268,52287.5817
2012-12-24 12:30:00,46.72,46.74,46.67,46.67,55207.89876234182,26.268,26.2793,26.2399,26.2399,55207.8988
2012-12-24 12:35:00,46.67,46.71,46.66,46.69,44778.19496592964,26.2399,26.2624,26.2343,26.2512,44778.195
2012-12-24 12:40:00,46.68,46.71,46.66,46.68,51592.26811291893,26.2456,26.2624,26.2343,26.2456,51592.2681
2012-12-24 12:45:00,46.69,46.75,46.64,46.73,105826.72785426228,26.2512,26.2849,26.2231,26.2737,105826.7279
2012-12-24 12:50:00,46.73,46.74,46.71,46.71,133222.08315950495,26.2737,26.2793,26.2624,26.2624,133222.0832
2012-12-24 12:55:00,46.71,46.74,46.71,46.73,138089.2782644973,26.2624,26.2793,26.2624,26.2737,138089.2783
2012-12-26 09:30:00,46.75,46.91,46.75,46.9,85940.75928243638,26.2849,26.3749,26.2849,26.3692,85940.7593
2012-12-26 09:35:00,46.9,46.91,46.79,46.82,80517.31330830205,26.3692,26.3749,26.3074,26.3243,80517.3133
2012-12-26 09:40:00,46.81,46.86,46.73,46.74,38798.49812265332,26.3186,26.3468,26.2737,26.2793,38798.4981
2012-12-26 09:45:00,46.73,46.74,46.7,46.73,58823.52941176471,26.2737,26.2793,26.2568,26.2737,58823.5294
2012-12-26 09:50:00,46.72,46.73,46.69,46.69,39493.8117090808,26.268,26.2737,26.2512,26.2512,39493.8117
2012-12-26 09:55:00,46.69,46.76,46.69,46.74,48393.82561535253,26.2512,26.2905,26.2512,26.2793,48393.8256
2012-12-26 10:00:00,46.73,46.8,46.73,46.78,54929.77332777083,26.2737,26.313,26.2737,26.3018,54929.7733
2012-12-26 10:05:00,46.78,46.83,46.78,46.82,54373.522458628846,26.3018,26.3299,26.3018,26.3243,54373.5225
2012-12-26 10:10:00,46.82,46.9,46.81,46.88,56181.33778334029,26.3243,26.3692,26.3186,26.358,56181.3378
2012-12-26 10:15:00,46.88,46.99,46.87,46.98,69809.48407731888,26.358,26.4199,26.3524,26.4142,69809.4841
2012-12-26 10:20:00,46.98,46.99,46.89,46.9,54234.45974134335,26.4142,26.4199,26.3636,26.3692,54234.4597
2012-12-26 10:25:00,46.91,46.94,46.85,46.89,50201.640940063975,26.3749,26.3917,26.3411,26.3636,50201.6409
2012-12-26 10:30:00,46.89,46.9,46.86,46.87,55764.1496314838,26.3636,26.3692,26.3468,26.3524,55764.1496
2012-12-26 10:35:00,46.88,46.88,46.75,46.78,62856.34821304409,26.358,26.358,26.2849,26.3018,62856.3482
2012-12-26 10:40:00,46.78,46.83,46.78,46.82,31706.299541093034,26.3018,26.3299,26.3018,26.3243,31706.2995
2012-12-26 10:45:00,46.81,46.82,46.75,46.8,49784.45278820748,26.3186,26.3243,26.2849,26.313,49784.4528
2012-12-26 10:50:00,46.79,46.82,46.76,46.76,34487.553886802954,26.3074,26.3243,26.2905,26.2905,34487.5539
2012-12-26 10:55:00,46.76,46.77,46.69,46.7,45890.6967042136,26.2905,26.2962,26.2512,26.2568,45890.6967
2012-12-26 11:00:00,46.7,46.77,46.67,46.71,127381.44903351412,26.2568,26.2962,26.2399,26.2624,127381.449
2012-12-26 11:05:00,46.71,46.71,46.59,46.6,48950.07648449451,26.2624,26.2624,26.195,26.2006,48950.0765
2012-12-26 11:10:00,46.6,46.66,46.58,46.63,53400.083437630376,26.2006,26.2343,26.1893,26.2174,53400.0834
2012-12-26 11:15:00,46.64,46.66,46.62,46.64,30176.60965095258,26.2231,26.2343,26.2118,26.2231,30176.6097
2012-12-26 11:20:00,46.64,46.64,46.51,46.6,57989.15310805174,26.2231,26.2231,26.15,26.2006,57989.1531
2012-12-26 11:25:00,46.6,46.63,46.53,46.53,40467.25073007927,26.2006,26.2174,26.1612,26.1612,40467.2507
2012-12-26 11:30:00,46.54,46.55,46.46,46.54,47142.26115978307,26.1668,26.1725,26.1219,26.1668,47142.2612
2012-12-26 11:35:00,46.55,46.58,46.53,46.53,34487.553886802954,26.1725,26.1893,26.1612,26.1612,34487.5539
2012-12-26 11:40:00,46.53,46.58,46.53,46.54,31567.23682380754,26.1612,26.1893,26.1612,26.1668,31567.2368
2012-12-26 11:45:00,46.55,46.59,46.54,46.58,27395.355305242665,26.1725,26.195,26.1668,26.1893,27395.3553
2012-12-26 11:50:00,46.59,46.63,46.58,46.63,24196.912807676264,26.195,26.2174,26.1893,26.2174,24196.9128
2012-12-26 11:55:00,46.63,46.64,46.6,46.6,35600.05562508692,26.2174,26.2231,26.2006,26.2006,35600.0556
2012-12-26 12:00:00,46.6,46.63,46.58,46.6,40606.313447364766,26.2006,26.2174,26.1893,26.2006,40606.3134
2012-12-26 12:05:00,46.6,46.6,46.55,46.58,29481.296064525104,26.2006,26.2006,26.1725,26.1893,29481.2961
2012-12-26 12:10:00,46.57,46.6,46.56,46.59,35878.18105965791,26.1837,26.2006,26.1781,26.195,35878.1811
2012-12-26 12:15:00,46.59,46.6,46.55,46.58,35600.05562508692,26.195,26.2006,26.1725,26.1893,35600.0556
2012-12-26 12:20:00,46.58,46.58,46.54,46.55,43387.56779307468,26.1893,26.1893,26.1668,26.1725,43387.5678
2012-12-26 12:25:00,46.55,46.57,46.54,46.54,22528.16020025032,26.1725,26.1837,26.1668,26.1668,22528.1602
2012-12-26 12:30:00,46.54,46.55,46.49,46.55,41162.564316506745,26.1668,26.1725,26.1387,26.1725,41162.5643
2012-12-26 12:35:00,46.53,46.55,46.5,46.52,35182.86747323043,26.1612,26.1725,26.1444,26.1556,35182.8675
2012-12-26 12:40:00,46.51,46.53,46.47,46.47,24475.03824224725,26.15,26.1612,26.1275,26.1275,24475.0382
2012-12-26 12:45:00,46.48,46.53,46.47,46.52,27534.418022528163,26.1331,26.1612,26.1275,26.1556,27534.418
2012-12-26 12:50:00,46.52,46.59,46.51,46.58,24057.85009039077,26.1556,26.195,26.15,26.1893,24057.8501
2012-12-26 12:55:00,46.58,46.63,46.58,46.61,42414.12877207621,26.1893,26.2174,26.1893,26.2062,42414.1288
2012-12-26 13:00:00,46.6,46.6,46.55,46.58,20998.47031010986,26.2006,26.2006,26.1725,26.1893,20998.4703
2012-12-26 13:05:00,46.58,46.6,46.55,46.6,17660.96509525796,26.1893,26.2006,26.1725,26.2006,17660.9651
2012-12-26 13:10:00,46.6,46.64,46.6,46.6,52982.89528577389,26.2006,26.2231,26.2006,26.2006,52982.8953
2012-12-26 13:15:00,46.61,46.65,46.6,46.65,54095.39702405786,26.2062,26.2287,26.2006,26.2287,54095.397
2012-12-26 13:20:00,46.65,46.68,46.65,46.65,18912.529550827425,26.2287,26.2456,26.2287,26.2287,18912.5296
2012-12-26 13:25:00,46.65,46.72,46.65,46.68,54373.522458628846,26.2287,26.268,26.2287,26.2456,54373.5225
2012-12-26 13:30:00,46.68,46.68,46.63,46.64,37685.99638436936,26.2456,26.2456,26.2174,26.2231,37685.9964
2012-12-26 13:35:00,46.63,46.66,46.63,46.64,17382.839660686972,26.2174,26.2343,26.2174,26.2231,17382.8397
2012-12-26 13:40:00,46.64,46.7,46.64,46.69,28785.982478097623,26.2231,26.2568,26.2231,26.2512,28785.9825
2012-12-26 13:45:00,46.7,46.71,46.67,46.67,22945.3483521068,26.2568,26.2624,26.2399,26.2399,22945.3484
2012-12-26 13:50:00,46.67,46.73,46.67,46.73,27673.48073981365,26.2399,26.2737,26.2399,26.2737,27673.4807
2012-12-26 13:55:00,46.72,46.73,46.66,46.66,27534.418022528163,26.268,26.2737,26.2343,26.2343,27534.418
2012-12-26 14:00:00,46.66,46.73,46.65,46.68,36573.49464608539,26.2343,26.2737,26.2287,26.2456,36573.4946
2012-12-26 14:05:00,46.69,46.72,46.68,46.72,19607.843137254906,26.2512,26.268,26.2456,26.268,19607.8431
2012-12-26 14:10:00,46.71,46.73,46.71,46.73,29064.107912668616,26.2624,26.2737,26.2624,26.2737,29064.1079
2012-12-26 14:15:00,46.73,46.78,46.73,46.78,48393.82561535253,26.2737,26.3018,26.2737,26.3018,48393.8256
2012-12-26 14:20:00,46.77,46.78,46.76,46.76,48671.95104992352,26.2962,26.3018,26.2905,26.2905,48671.951
2012-12-26 14:25:00,46.76,46.78,46.76,46.78,41440.68975107774,26.2905,26.3018,26.2905,26.3018,41440.6898
2012-12-26 14:30:00,46.78,46.81,46.76,46.81,57293.83952162426,26.3018,26.3186,26.2905,26.3186,57293.8395
2012-12-26 14:35:00,46.81,46.85,46.81,46.83,53400.083437630376,26.3186,26.3411,26.3186,26.3299,53400.0834
2012-12-26 14:40:00,46.83,46.86,46.82,46.85,76623.55722430817,26.3299,26.3468,26.3243,26.3411,76623.5572
2012-12-26 14:45:00,46.85,46.86,46.83,46.85,56320.40050062579,26.3411,26.3468,26.3299,26.3411,56320.4005
2012-12-26 14:50:00,46.85,46.88,46.83,46.83,68140.73146989293,26.3411,26.358,26.3299,26.3299,68140.7315
2012-12-26 14:55:00,46.83,46.87,46.81,46.83,66471.97886246697,26.3299,26.3524,26.3186,26.3299,66471.9789
2012-12-26 15:00:00,46.83,46.84,46.82,46.82,42136.003337505215,26.3299,26.3355,26.3243,26.3243,42136.0033
2012-12-26 15:05:00,46.82,46.85,46.81,46.82,59657.90571547768,26.3243,26.3411,26.3186,26.3243,59657.9057
2012-12-26 15:10:00,46.82,46.84,46.81,46.81,62439.1600611876,26.3243,26.3355,26.3186,26.3186,62439.1601
2012-12-26 15:15:00,46.81,46.84,46.8,46.81,68001.66875260744,26.3186,26.3355,26.313,26.3186,68001.6688
2012-12-26 15:20:00,46.81,46.81,46.78,46.78,50757.891809205954,26.3186,26.3186,26.3018,26.3018,50757.8918
2012-12-26 15:25:00,46.79,46.85,46.78,46.83,66611.04157975248,26.3074,26.3411,26.3018,26.3299,66611.0416
2012-12-26 15:30:00,46.83,46.86,46.81,46.82,81212.62689472953,26.3299,26.3468,26.3186,26.3243,81212.6269
2012-12-26 15:35:00,46.82,46.84,46.79,46.8,67862.60603532194,26.3243,26.3355,26.3074,26.313,67862.606
2012-12-26 15:40:00,46.8,46.8,46.76,46.78,91364.20525657073,26.313,26.313,26.2905,26.3018,91364.2053
2012-12-26 15:45:00,46.78,46.8,46.76,46.79,82464.19135029899,26.3018,26.313,26.2905,26.3074,82464.1914
2012-12-26 15:50:00,46.79,46.79,46.76,46.77,57571.96495619525,26.3074,26.3074,26.2905,26.2962,57571.965
2012-12-26 15:55:00,46.77,46.78,46.76,46.76,143929.9123904881,26.2962,26.3018,26.2905,26.2905,143929.9124
2012-12-27 09:30:00,46.94,47.07,46.94,46.97,187039.3547489918,26.3917,26.4648,26.3917,26.4086,187039.3547
2012-12-27 09:35:00,46.96,47.06,46.96,47.04,102211.0972048394,26.403,26.4592,26.403,26.448,102211.0972
2012-12-27 09:40:00,47.04,47.29,47.04,47.29,127798.6371853706,26.448,26.5885,26.448,26.5885,127798.6372
2012-12-27 09:45:00,47.29,47.32,47.26,47.29,54929.77332777083,26.5885,26.6054,26.5717,26.5885,54929.7733
2012-12-27 09:50:00,47.3,47.31,47.1,47.1,121262.6894729523,26.5941,26.5998,26.4817,26.4817,121262.6895
2012-12-27 09:55:00,47.11,47.15,47.08,47.14,60214.15658461967,26.4873,26.5098,26.4705,26.5042,60214.1566
2012-12-27 10:00:00,47.12,47.14,47.07,47.09,129745.51522736756,26.4929,26.5042,26.4648,26.4761,129745.5152
2012-12-27 10:05:00,47.09,47.13,47.05,47.07,74398.55374774024,26.4761,26.4986,26.4536,26.4648,74398.5537
2012-12-27 10:10:00,47.07,47.09,47.01,47.03,48950.07648449451,26.4648,26.4761,26.4311,26.4423,48950.0765
2012-12-27 10:15:00,47.02,47.03,46.86,46.86,127381.44903351412,26.4367,26.4423,26.3468,26.3468,127381.449
2012-12-27 10:20:00,46.86,46.89,46.72,46.72,148658.04477819498,26.3468,26.3636,26.268,26.268,148658.0448
2012-12-27 10:25:00,46.72,46.81,46.72,46.79,62717.2854957586,26.268,26.3186,26.268,26.3074,62717.2855
2012-12-27 10:30:00,46.8,46.83,46.74,46.8,78431.37254901961,26.313,26.3299,26.2793,26.313,78431.3725
2012-12-27 10:35:00,46.81,46.83,46.76,46.79,30732.860520094564,26.3186,26.3299,26.2905,26.3074,30732.8605
2012-12-27 10:40:00,46.8,46.89,46.8,46.88,49228.20191906551,26.313,26.3636,26.313,26.358,49228.2019
2012-12-27 10:45:00,46.88,47.0,46.88,46.98,31845.362258378533,26.358,26.4255,26.358,26.4142,31845.3623
2012-12-27 10:50:00,46.99,47.01,46.91,46.92,33096.92671394799,26.4199,26.4311,26.3749,26.3805,33096.9267
2012-12-27 10:55:00,46.93,46.95,46.86,46.91,36712.557363370885,26.3861,26.3974,26.3468,26.3749,36712.5574
2012-12-27 11:00:00,46.9,46.95,46.86,46.87,66750.10429703796,26.3692,26.3974,26.3468,26.3524,66750.1043
2012-12-27 11:05:00,46.86,46.88,46.81,46.83,54929.77332777083,26.3468,26.358,26.3186,26.3299,54929.7733
2012-12-27 11:10:00,46.83,46.86,46.78,46.86,51175.079961062445,26.3299,26.3468,26.3018,26.3468,51175.08
2012-12-27 11:15:00,46.85,46.85,46.82,46.84,24057.85009039077,26.3411,26.3411,26.3243,26.3355,24057.8501
2012-12-27 11:20:00,46.85,46.88,46.84,46.86,44917.25768321513,26.3411,26.358,26.3355,26.3468,44917.2577
2012-12-27 11:25:00,46.86,46.88,46.83,46.85,39076.62355722431,26.3468,26.358,26.3299,26.3411,39076.6236
2012-12-27 11:30:00,46.85,46.85,46.82,46.83,47142.26115978307,26.3411,26.3411,26.3243,26.3299,47142.2612
2012-12-27 11:35:00,46.83,46.85,46.82,46.82,34487.553886802954,26.3299,26.3411,26.3243,26.3243,34487.5539
2012-12-27 11:40:00,46.82,46.88,46.82,46.86,32957.8639966625,26.3243,26.358,26.3243,26.3468,32957.864
2012-12-27 11:45:00,46.85,46.86,46.81,46.85,38381.30997079684,26.3411,26.3468,26.3186,26.3411,38381.31
2012-12-27 11:50:00,46.85,46.85,46.81,46.82,14601.585314977056,26.3411,26.3411,26.3186,26.3243,14601.5853
2012-12-27 11:55:00,46.82,46.85,46.78,46.83,35878.18105965791,26.3243,26.3411,26.3018,26.3299,35878.1811
2012-12-27 12:00:00,46.83,46.83,46.78,46.78,44500.06953135865,26.3299,26.3299,26.3018,26.3018,44500.0695
2012-12-27 12:05:00,46.78,46.79,46.77,46.78,65915.727993325,26.3018,26.3074,26.2962,26.3018,65915.728
2012-12-27 12:10:00,46.78,46.79,46.76,46.77,51175.079961062445,26.3018,26.3074,26.2905,26.2962,51175.08
2012-12-27 12:15:00,46.78,46.78,46.74,46.77,46725.07300792658,26.3018,26.3018,26.2793,26.2962,46725.073
2012-12-27 12:20:00,46.76,46.76,46.73,46.74,98595.4665554165,26.2905,26.2905,26.2737,26.2793,98595.4666
2012-12-27 12:25:00,46.73,46.77,46.73,46.76,54790.71061048533,26.2737,26.2962,26.2737,26.2905,54790.7106
2012-12-27 12:30:00,46.76,46.77,46.62,46.63,66332.91614518149,26.2905,26.2962,26.2118,26.2174,66332.9161
2012-12-27 12:35:00,46.63,46.64,46.55,46.62,68975.10777360591,26.2174,26.2231,26.1725,26.2118,68975.1078
2012-12-27 12:40:00,46.61,46.64,46.59,46.63,30315.67236823808,26.2062,26.2231,26.195,26.2174,30315.6724
2012-12-27 12:45:00,46.63,46.68,46.6,46.66,25448.477263245724,26.2174,26.2456,26.2006,26.2343,25448.4773
2012-12-27 12:50:00,46.65,46.65,46.58,46.63,47976.63746349604,26.2287,26.2287,26.1893,26.2174,47976.6375
2012-12-27 12:55:00,46.63,46.72,46.6,46.72,32818.801279377,26.2174,26.268,26.2006,26.268,32818.8013
2012-12-27 13:00:00,46.71,46.75,46.71,46.73,23501.599221248784,26.2624,26.2849,26.2624,26.2737,23501.5992
2012-12-27 13:05:00,46.73,46.74,46.65,46.68,38381.30997079684,26.2737,26.2793,26.2287,26.2456,38381.31
2012-12-27 13:10:00,46.68,46.74,46.68,46.73,29203.17062995411,26.2456,26.2793,26.2456,26.2737,29203.1706
2012-12-27 13:15:00,46.73,46.81,46.73,46.76,37685.99638436936,26.2737,26.3186,26.2737,26.2905,37685.9964
2012-12-27 13:20:00,46.76,46.77,46.71,46.74,38659.43540536783,26.2905,26.2962,26.2624,26.2793,38659.4354
2012-12-27 13:25:00,46.74,46.76,46.7,46.72,41857.87790293423,26.2793,26.2905,26.2568,26.268,41857.8779
2012-12-27 13:30:00,46.72,46.75,46.69,46.7,36017.243776943404,26.268,26.2849,26.2512,26.2568,36017.2438
2012-12-27 13:35:00,46.7,46.74,46.7,46.73,44361.00681407315,26.2568,26.2793,26.2568,26.2737,44361.0068
2012-12-27 13:40:00,46.73,46.75,46.71,46.74,37964.12181894034,26.2737,26.2849,26.2624,26.2793,37964.1218
2012-12-27 13:45:00,46.74,46.76,46.72,46.74,29342.23334723961,26.2793,26.2905,26.268,26.2793,29342.2333
2012-12-27 13:50:00,46.74,46.77,46.71,46.77,28368.79432624113,26.2793,26.2962,26.2624,26.2962,28368.7943
2012-12-27 13:55:00,46.78,46.78,46.75,46.76,47837.57474621054,26.3018,26.3018,26.2849,26.2905,47837.5747
2012-12-27 14:00:00,46.76,46.78,46.71,46.71,39632.874426366296,26.2905,26.3018,26.2624,26.2624,39632.8744
2012-12-27 14:05:00,46.71,46.74,46.68,46.68,43943.81866221666,26.2624,26.2793,26.2456,26.2456,43943.8187
2012-12-27 14:10:00,46.69,46.72,46.68,46.71,19329.71770268392,26.2512,26.268,26.2456,26.2624,19329.7177
2012-12-27 14:15:00,46.71,46.77,46.71,46.76,47003.19844249757,26.2624,26.2962,26.2624,26.2905,47003.1984
2012-12-27 14:20:00,46.76,46.8,46.76,46.8,31010.98595466556,26.2905,26.313,26.2905,26.313,31010.986
2012-12-27 14:25:00,46.79,46.8,46.76,46.76,34487.553886802954,26.3074,26.313,26.2905,26.2905,34487.5539
2012-12-27 14:30:00,46.76,46.78,46.7,46.72,31289.111389236547,26.2905,26.3018,26.2568,26.268,31289.1114
2012-12-27 14:35:00,46.71,46.76,46.71,46.76,35878.18105965791,26.2624,26.2905,26.2624,26.2905,35878.1811
2012-12-27 14:40:00,46.76,46.86,46.76,46.86,62995.41093032959,26.2905,26.3468,26.2905,26.3468,62995.4109
2012-12-27 14:45:00,46.88,47.07,46.88,46.99,95118.8986232791,26.358,26.4648,26.358,26.4199,95118.8986
2012-12-27 14:50:00,46.99,47.01,46.92,46.94,49089.13920178001,26.4199,26.4311,26.3805,26.3917,49089.1392
2012-12-27 14:55:00,46.93,46.99,46.93,46.98,53261.02072034488,26.3861,26.4199,26.3861,26.4142,53261.0207
2012-12-27 15:00:00,46.97,47.0,46.92,46.96,44082.88137950216,26.4086,26.4255,26.3805,26.403,44082.8814
2012-12-27 15:05:00,46.97,47.07,46.97,47.05,51314.14267834794,26.4086,26.4648,26.4086,26.4536,51314.1427
2012-12-27 15:10:00,47.05,47.08,47.02,47.04,54512.58517591434,26.4536,26.4705,26.4367,26.448,54512.5852
2012-12-27 15:15:00,47.04,47.08,47.03,47.05,51870.39354748992,26.448,26.4705,26.4423,26.4536,51870.3935
2012-12-27 15:20:00,47.04,47.16,47.03,47.12,66889.16701432347,26.448,26.5154,26.4423,26.4929,66889.167
2012-12-27 15:25:00,47.12,47.12,47.04,47.04,56459.46321791128,26.4929,26.4929,26.448,26.448,56459.4632
2012-12-27 15:30:00,47.04,47.12,47.04,47.12,64386.03810318454,26.448,26.4929,26.448,26.4929,64386.0381
2012-12-27 15:35:00,47.11,47.14,47.1,47.12,64246.97538589904,26.4873,26.5042,26.4817,26.4929,64246.9754
2012-12-27 15:40:00,47.12,47.2,47.12,47.18,72173.55027117231,26.4929,26.5379,26.4929,26.5267,72173.5503
2012-12-27 15:45:00,47.18,47.19,47.08,47.09,73146.98929217078,26.5267,26.5323,26.4705,26.4761,73146.9893
2012-12-27 15:50:00,47.09,47.13,47.07,47.09,85384.5084132944,26.4761,26.4986,26.4648,26.4761,85384.5084
2012-12-27 15:55:00,47.1,47.2,47.07,47.08,153386.17716590184,26.4817,26.5379,26.4648,26.4705,153386.1772
2012-12-28 09:30:00,46.81,46.85,46.71,46.73,121818.9403420943,26.3186,26.3411,26.2624,26.2737,121818.9403
2012-12-28 09:35:00,46.74,46.78,46.73,46.73,41023.50159922125,26.2793,26.3018,26.2737,26.2737,41023.5016
2012-12-28 09:40:00,46.73,46.81,46.71,46.73,48811.01376720901,26.2737,26.3186,26.2624,26.2737,48811.0138
2012-12-28 09:45:00,46.74,46.76,46.63,46.68,114587.67904324851,26.2793,26.2905,26.2174,26.2456,114587.679
2012-12-28 09:50:00,46.67,46.78,46.67,46.73,48671.95104992352,26.2399,26.3018,26.2399,26.2737,48671.951
2012-12-28 09:55:00,46.72,46.82,46.71,46.82,31010.98595466556,26.268,26.3243,26.2624,26.3243,31010.986
2012-12-28 10:00:00,46.81,46.86,46.74,46.82,44778.19496592964,26.3186,26.3468,26.2793,26.3243,44778.195
2012-12-28 10:05:00,46.83,46.91,46.8,46.81,84411.06939229593,26.3299,26.3749,26.313,26.3186,84411.0694
2012-12-28 10:10:00,46.8,46.83,46.74,46.75,68975.10777360591,26.313,26.3299,26.2793,26.2849,68975.1078
2012-12-28 10:15:00,46.76,46.83,46.76,46.81,51314.14267834794,26.2905,26.3299,26.2905,26.3186,51314.1427
2012-12-28 10:20:00,46.81,46.84,46.73,46.76,33514.114865804484,26.3186,26.3355,26.2737,26.2905,33514.1149
2012-12-28 10:25:00,46.76,46.81,46.73,46.75,48532.88833263802,26.2905,26.3186,26.2737,26.2849,48532.8883
2012-12-28 10:30:00,46.75,46.78,46.71,46.71,91364.20525657073,26.2849,26.3018,26.2624,26.2624,91364.2053
2012-12-28 10:35:00,46.71,46.74,46.71,46.71,36434.431928799895,26.2624,26.2793,26.2624,26.2624,36434.4319
2012-12-28 10:40:00,46.71,46.88,46.71,46.83,77736.05896259214,26.2624,26.358,26.2624,26.3299,77736.059
2012-12-28 10:45:00,46.82,46.95,46.82,46.86,69809.48407731888,26.3243,26.3974,26.3243,26.3468,69809.4841
2012-12-28 10:50:00,46.86,46.89,46.81,46.82,33653.17758308998,26.3468,26.3636,26.3186,26.3243,33653.1776
2012-12-28 10:55:00,46.83,46.85,46.79,46.8,25170.35182867473,26.3299,26.3411,26.3074,26.313,25170.3518
2012-12-28 11:00:00,46.79,46.84,46.78,46.83,31010.98595466556,26.3074,26.3355,26.3018,26.3299,31010.986
2012-12-28 11:05:00,46.82,46.82,46.73,46.81,28090.668891670142,26.3243,26.3243,26.2737,26.3186,28090.6689
2012-12-28 11:10:00,46.8,46.84,46.78,46.81,37268.80823251286,26.313,26.3355,26.3018,26.3186,37268.8082
2012-12-28 11:15:00,46.81,46.83,46.78,46.81,32401.613127520515,26.3186,26.3299,26.3018,26.3186,32401.6131
2012-12-28 11:20:00,46.81,46.82,46.76,46.77,40328.18801279378,26.3186,26.3243,26.2905,26.2962,40328.188
2012-12-28 11:25:00,46.78,46.79,46.76,46.76,25448.477263245724,26.3018,26.3074,26.2905,26.2905,25448.4773
2012-12-28 11:30:00,46.75,46.8,46.75,46.78,25865.66541510221,26.2849,26.313,26.2849,26.3018,25865.6654
2012-12-28 11:35:00,46.78,46.8,46.76,46.76,23779.724655819777,26.3018,26.313,26.2905,26.2905,23779.7247
2012-12-28 11:40:00,46.76,46.85,46.76,46.84,33792.24030037547,26.2905,26.3411,26.2905,26.3355,33792.2403
2012-12-28 11:45:00,46.84,46.87,46.83,46.86,18773.46683354193,26.3355,26.3524,26.3299,26.3468,18773.4668
2012-12-28 11:50:00,46.86,46.87,46.84,46.85,26839.104436100683,26.3468,26.3524,26.3355,26.3411,26839.1044
2012-12-28 11:55:00,46.84,46.86,46.82,46.86,27951.60617438465,26.3355,26.3468,26.3243,26.3468,27951.6062
2012-12-28 12:00:00,46.86,46.91,46.86,46.88,23918.78737310527,26.3468,26.3749,26.3468,26.358,23918.7874
2012-12-28 12:05:00,46.86,46.86,46.82,46.84,23084.4110693923,26.3468,26.3468,26.3243,26.3355,23084.4111
2012-12-28 12:10:00,46.83,46.89,46.82,46.89,23084.4110693923,26.3299,26.3636,26.3243,26.3636,23084.4111
2012-12-28 12:15:00,46.89,46.92,46.86,46.91,48671.95104992352,26.3636,26.3805,26.3468,26.3749,48671.951
2012-12-28 12:20:00,46.91,46.92,46.84,46.86,32679.738562091505,26.3749,26.3805,26.3355,26.3468,32679.7386
2012-12-28 12:25:00,46.86,46.88,46.84,46.85,40606.313447364766,26.3468,26.358,26.3355,26.3411,40606.3134
2012-12-28 12:30:00,46.85,46.88,46.84,46.87,35182.86747323043,26.3411,26.358,26.3355,26.3524,35182.8675
2012-12-28 12:35:00,46.88,46.89,46.84,46.86,26143.790849673205,26.358,26.3636,26.3355,26.3468,26143.7908
2012-12-28 12:40:00,46.86,46.86,46.82,46.82,24475.03824224725,26.3468,26.3468,26.3243,26.3243,24475.0382
2012-12-28 12:45:00,46.83,46.83,46.8,46.83,13210.958142122096,26.3299,26.3299,26.313,26.3299,13210.9581
2012-12-28 12:50:00,46.83,46.83,46.78,46.78,29620.3587818106,26.3299,26.3299,26.3018,26.3018,29620.3588
2012-12-28 12:55:00,46.78,46.78,46.76,46.78,29203.17062995411,26.3018,26.3018,26.2905,26.3018,29203.1706
2012-12-28 13:00:00,46.78,46.86,46.78,46.83,28368.79432624113,26.3018,26.3468,26.3018,26.3299,28368.7943
2012-12-28 13:05:00,46.83,46.84,46.8,46.84,18495.341398970937,26.3299,26.3355,26.313,26.3355,18495.3414
2012-12-28 13:10:00,46.84,46.88,46.84,46.87,17243.776943401477,26.3355,26.358,26.3355,26.3524,17243.7769
2012-12-28 13:15:00,46.86,46.88,46.81,46.88,34487.553886802954,26.3468,26.358,26.3186,26.358,34487.5539
2012-12-28 13:20:00,46.88,46.91,46.87,46.89,50062.57822277848,26.358,26.3749,26.3524,26.3636,50062.5782
2012-12-28 13:25:00,46.9,46.91,46.87,46.89,47559.44931163955,26.3692,26.3749,26.3524,26.3636,47559.4493
2012-12-28 13:30:00,46.89,46.89,46.85,46.87,29064.107912668616,26.3636,26.3636,26.3411,26.3524,29064.1079
2012-12-28 13:35:00,46.88,46.88,46.84,46.85,21137.53302739536,26.358,26.358,26.3355,26.3411,21137.533
2012-12-28 13:40:00,46.86,46.9,46.84,46.88,30315.67236823808,26.3468,26.3692,26.3355,26.358,30315.6724
2012-12-28 13:45:00,46.87,46.88,46.83,46.83,22528.16020025032,26.3524,26.358,26.3299,26.3299,22528.1602
2012-12-28 13:50:00,46.83,46.83,46.77,46.78,25448.477263245724,26.3299,26.3299,26.2962,26.3018,25448.4773
2012-12-28 13:55:00,46.78,46.8,46.75,46.78,34904.74203865944,26.3018,26.313,26.2849,26.3018,34904.742
2012-12-28 14:00:00,46.78,46.8,46.76,46.76,49367.264636351,26.3018,26.313,26.2905,26.2905,49367.2646
2012-12-28 14:05:00,46.76,46.78,46.74,46.76,36851.62008065638,26.2905,26.3018,26.2793,26.2905,36851.6201
2012-12-28 14:10:00,46.77,46.81,46.77,46.8,22250.034765679324,26.2962,26.3186,26.2962,26.313,22250.0348
2012-12-28 14:15:00,46.79,46.79,46.76,46.78,19607.843137254906,26.3074,26.3074,26.2905,26.3018,19607.8431
2012-12-28 14:20:00,46.78,46.78,46.75,46.76,24475.03824224725,26.3018,26.3018,26.2849,26.2905,24475.0382
2012-12-28 14:25:00,46.77,46.78,46.71,46.71,36851.62008065638,26.2962,26.3018,26.2624,26.2624,36851.6201
2012-12-28 14:30:00,46.71,46.72,46.68,46.68,26978.16715338618,26.2624,26.268,26.2456,26.2456,26978.1672
2012-12-28 14:35:00,46.68,46.7,46.67,46.67,29342.23334723961,26.2456,26.2568,26.2399,26.2399,29342.2333
2012-12-28 14:40:00,46.67,46.71,46.66,46.7,36156.3064942289,26.2399,26.2624,26.2343,26.2568,36156.3065
2012-12-28 14:45:00,46.71,46.71,46.66,46.69,31706.299541093034,26.2624,26.2624,26.2343,26.2512,31706.2995
2012-12-28 14:50:00,46.69,46.7,46.66,46.68,34209.42845223196,26.2512,26.2568,26.2343,26.2456,34209.4285
2012-12-28 14:55:00,46.68,46.7,46.61,46.61,36295.36921151439,26.2456,26.2568,26.2062,26.2062,36295.3692
2012-12-28 15:00:00,46.62,46.65,46.61,46.63,47559.44931163955,26.2118,26.2287,26.2062,26.2174,47559.4493
2012-12-28 15:05:00,46.63,46.66,46.62,46.63,43943.81866221666,26.2174,26.2343,26.2118,26.2174,43943.8187
2012-12-28 15:10:00,46.62,46.62,46.58,46.61,56042.2750660548,26.2118,26.2118,26.1893,26.2062,56042.2751
2012-12-28 15:15:00,46.61,46.73,46.6,46.71,45195.38311778613,26.2062,26.2737,26.2006,26.2624,45195.3831
2012-12-28 15:20:00,46.72,46.74,46.71,46.73,78570.43526630511,26.268,26.2793,26.2624,26.2737,78570.4353
2012-12-28 15:25:00,46.74,46.77,46.73,46.74,56737.58865248227,26.2793,26.2962,26.2737,26.2793,56737.5887
2012-12-28 15:30:00,46.73,46.76,46.73,46.74,40884.43888193576,26.2737,26.2905,26.2737,26.2793,40884.4389
2012-12-28 15:35:00,46.74,46.8,46.67,46.69,189542.4836601308,26.2793,26.313,26.2399,26.2512,189542.4837
2012-12-28 15:40:00,46.68,46.73,46.66,46.68,144903.3514114866,26.2456,26.2737,26.2343,26.2456,144903.3514
2012-12-28 15:45:00,46.67,46.67,46.57,46.62,125851.75914337368,26.2399,26.2399,26.1837,26.2118,125851.7591
2012-12-28 15:50:00,46.61,46.63,46.56,46.63,135447.08663607287,26.2062,26.2174,26.1781,26.2174,135447.0866
2012-12-28 15:55:00,46.62,46.63,46.55,46.55,196356.55680712004,26.2118,26.2174,26.1725,26.1725,196356.5568
2012-12-31 09:30:00,46.54,46.71,46.43,46.68,120289.25045195383,26.1668,26.2624,26.105,26.2456,120289.2505
2012-12-31 09:35:00,46.68,46.78,46.6,46.75,57711.02767348074,26.2456,26.3018,26.2006,26.2849,57711.0277
2012-12-31 09:40:00,46.77,46.83,46.72,46.76,55903.2123487693,26.2962,26.3299,26.268,26.2905,55903.2123
2012-12-31 09:45:00,46.76,46.76,46.63,46.68,75371.99276873871,26.2905,26.2905,26.2174,26.2456,75371.9928
2012-12-31 09:50:00,46.69,46.72,46.63,46.68,72173.55027117231,26.2512,26.268,26.2174,26.2456,72173.5503
2012-12-31 09:55:00,46.68,46.83,46.63,46.77,54373.522458628846,26.2456,26.3299,26.2174,26.2962,54373.5225
2012-12-31 10:00:00,46.78,46.9,46.78,46.79,100542.34459741344,26.3018,26.3692,26.3018,26.3074,100542.3446
2012-12-31 10:05:00,46.81,46.92,46.81,46.91,39076.62355722431,26.3186,26.3805,26.3186,26.3749,39076.6236
2012-12-31 10:10:00,46.91,46.91,46.81,46.86,54512.58517591434,26.3749,26.3749,26.3186,26.3468,54512.5852
2012-12-31 10:15:00,46.84,46.91,46.83,46.83,46864.13572521207,26.3355,26.3749,26.3299,26.3299,46864.1357
2012-12-31 10:20:00,46.86,46.91,46.84,46.89,25309.41454596023,26.3468,26.3749,26.3355,26.3636,25309.4145
2012-12-31 10:25:00,46.89,47.05,46.86,46.96,56181.33778334029,26.3636,26.4536,26.3468,26.403,56181.3378
2012-12-31 10:30:00,46.94,47.02,46.91,46.99,23501.599221248784,26.3917,26.4367,26.3749,26.4199,23501.5992
2012-12-31 10:35:00,47.0,47.07,46.97,47.03,40745.37616465026,26.4255,26.4648,26.4086,26.4423,40745.3762
2012-12-31 10:40:00,47.03,47.1,47.03,47.08,72312.6129884578,26.4423,26.4817,26.4423,26.4705,72312.613
2012-12-31 10:45:00,47.08,47.09,47.01,47.04,113197.05187039357,26.4705,26.4761,26.4311,26.448,113197.0519
2012-12-31 10:50:00,47.02,47.04,46.91,47.01,52704.769851202895,26.4367,26.448,26.3749,26.4311,52704.7699
2012-12-31 10:55:00,47.01,47.07,47.0,47.07,32818.801279377,26.4311,26.4648,26.4255,26.4648,32818.8013
2012-12-31 11:00:00,47.06,47.19,47.04,47.16,62300.0973439021,26.4592,26.5323,26.448,26.5154,62300.0973
2012-12-31 11:05:00,47.15,47.15,47.07,47.12,64803.22625504103,26.5098,26.5098,26.4648,26.4929,64803.2263
2012-12-31 11:10:00,47.11,47.15,47.08,47.09,39910.999860937285,26.4873,26.5098,26.4705,26.4761,39910.9999
2012-12-31 11:15:00,47.09,47.12,47.07,47.1,49506.327353636494,26.4761,26.4929,26.4648,26.4817,49506.3274
2012-12-31 11:20:00,47.1,47.18,47.09,47.1,46446.94757335559,26.4817,26.5267,26.4761,26.4817,46446.9476
2012-12-31 11:25:00,47.1,47.15,47.09,47.14,41440.68975107774,26.4817,26.5098,26.4761,26.5042,41440.6898
2012-12-31 11:30:00,47.13,47.14,47.09,47.14,67306.35516617996,26.4986,26.5042,26.4761,26.5042,67306.3552
2012-12-31 11:35:00,47.14,47.16,47.09,47.14,51175.079961062445,26.5042,26.5154,26.4761,26.5042,51175.08
2012-12-31 11:40:00,47.14,47.16,47.09,47.1,46586.01029064108,26.5042,26.5154,26.4761,26.4817,46586.0103
2012-12-31 11:45:00,47.09,47.16,47.09,47.14,39910.999860937285,26.4761,26.5154,26.4761,26.5042,39910.9999
2012-12-31 11:50:00,47.14,47.16,47.12,47.12,23362.53650396329,26.5042,26.5154,26.4929,26.4929,23362.5365
2012-12-31 11:55:00,47.12,47.19,47.12,47.17,29342.23334723961,26.4929,26.5323,26.4929,26.5211,29342.2333
2012-12-31 12:00:00,47.17,47.21,47.13,47.16,63829.78723404256,26.5211,26.5435,26.4986,26.5154,63829.7872
2012-12-31 12:05:00,47.15,47.15,47.12,47.14,41162.564316506745,26.5098,26.5098,26.4929,26.5042,41162.5643
2012-12-31 12:10:00,47.14,47.14,47.13,47.13,9595.327492699207,26.5042,26.5042,26.4986,26.4986,9595.3275
2012-12-31 12:15:00,47.13,47.14,47.12,47.12,6535.947712418301,26.4986,26.5042,26.4929,26.4929,6535.9477
2012-12-31 12:20:00,47.12,47.12,47.1,47.1,12793.769990265611,26.4929,26.4929,26.4817,26.4817,12793.77
2012-12-31 12:25:00,47.11,47.17,47.11,47.17,30176.60965095258,26.4873,26.5211,26.4873,26.5211,30176.6097
2012-12-31 12:30:00,47.16,47.19,47.11,47.12,22528.16020025032,26.5154,26.5323,26.4873,26.4929,22528.1602
2012-12-31 12:35:00,47.12,47.22,47.12,47.21,23918.78737310527,26.4929,26.5492,26.4929,26.5435,23918.7874
2012-12-31 12:40:00,47.19,47.35,47.19,47.31,66611.04157975248,26.5323,26.6223,26.5323,26.5998,66611.0416
2012-12-31 12:45:00,47.31,47.47,47.31,47.46,73146.98929217078,26.5998,26.6897,26.5998,26.6841,73146.9893
2012-12-31 12:50:00,47.47,47.53,47.47,47.5,104436.10068140732,26.6897,26.7235,26.6897,26.7066,104436.1007
2012-12-31 12:55:00,47.49,47.52,47.45,47.48,150326.7973856209,26.701,26.7178,26.6785,26.6954,150326.7974
2012-12-31 13:00:00,47.49,47.53,47.37,47.38,70782.92309831735,26.701,26.7235,26.6335,26.6391,70782.9231
2012-12-31 13:05:00,47.38,47.42,47.36,47.39,89695.45264914478,26.6391,26.6616,26.6279,26.6447,89695.4526
2012-12-31 13:10:00,47.4,47.51,47.39,47.5,39632.874426366296,26.6504,26.7122,26.6447,26.7066,39632.8744
2012-12-31 13:15:00,47.5,47.57,47.47,47.53,32679.738562091505,26.7066,26.746,26.6897,26.7235,32679.7386
2012-12-31 13:20:00,47.5,47.57,47.48,47.55,36295.36921151439,26.7066,26.746,26.6954,26.7347,36295.3692
2012-12-31 13:25:00,47.54,47.57,47.48,47.5,41996.94062021972,26.7291,26.746,26.6954,26.7066,41996.9406
2012-12-31 13:30:00,47.49,47.49,47.39,47.45,24892.22639410374,26.701,26.701,26.6447,26.6785,24892.2264
2012-12-31 13:35:00,47.45,47.47,47.41,47.42,29064.107912668616,26.6785,26.6897,26.656,26.6616,29064.1079
2012-12-31 13:40:00,47.44,47.53,47.44,47.46,40467.25073007927,26.6729,26.7235,26.6729,26.6841,40467.2507
2012-12-31 13:45:00,47.45,47.58,47.3,47.32,58267.27854262273,26.6785,26.7516,26.5941,26.6054,58267.2785
2012-12-31 13:50:00,47.32,47.37,47.27,47.35,38103.18453622584,26.6054,26.6335,26.5773,26.6223,38103.1845
2012-12-31 13:55:00,47.35,47.4,47.3,47.38,31010.98595466556,26.6223,26.6504,26.5941,26.6391,31010.986
2012-12-31 14:00:00,47.39,47.4,47.34,47.37,30732.860520094564,26.6447,26.6504,26.6166,26.6335,30732.8605
2012-12-31 14:05:00,47.36,47.47,47.36,47.45,43248.50507578919,26.6279,26.6897,26.6279,26.6785,43248.5051
2012-12-31 14:10:00,47.45,47.45,47.4,47.42,28229.73160895564,26.6785,26.6785,26.6504,26.6616,28229.7316
2012-12-31 14:15:00,47.42,47.42,47.39,47.42,16270.337922403003,26.6616,26.6616,26.6447,26.6616,16270.3379
2012-12-31 14:20:00,47.4,47.47,47.39,47.47,21415.658461966348,26.6504,26.6897,26.6447,26.6897,21415.6585
2012-12-31 14:25:00,47.47,47.5,47.45,47.46,21137.53302739536,26.6897,26.7066,26.6785,26.6841,21137.533
2012-12-31 14:30:00,47.46,47.5,47.45,47.48,36990.682797941874,26.6841,26.7066,26.6785,26.6954,36990.6828
2012-12-31 14:35:00,47.46,47.47,47.43,47.47,29620.3587818106,26.6841,26.6897,26.6672,26.6897,29620.3588
2012-12-31 14:40:00,47.46,47.56,47.45,47.56,44500.06953135865,26.6841,26.7403,26.6785,26.7403,44500.0695
2012-12-31 14:45:00,47.55,47.66,47.53,47.63,32262.550410235017,26.7347,26.7966,26.7235,26.7797,32262.5504
2012-12-31 14:50:00,47.61,47.69,47.58,47.65,30732.860520094564,26.7684,26.8134,26.7516,26.7909,30732.8605
2012-12-31 14:55:00,47.64,47.78,47.64,47.73,30732.860520094564,26.7853,26.864,26.7853,26.8359,30732.8605
2012-12-31 15:00:00,47.74,47.8,47.68,47.71,45751.63398692811,26.8415,26.8753,26.8078,26.8247,45751.634
2012-12-31 15:05:00,47.7,47.72,47.64,47.65,45334.44583507162,26.819,26.8303,26.7853,26.7909,45334.4458
2012-12-31 15:10:00,47.65,47.65,47.57,47.58,50340.70365734947,26.7909,26.7909,26.746,26.7516,50340.7037
2012-12-31 15:15:00,47.58,47.58,47.52,47.53,27951.60617438465,26.7516,26.7516,26.7178,26.7235,27951.6062
2012-12-31 15:20:00,47.54,47.58,47.5,47.53,35460.992907801425,26.7291,26.7516,26.7066,26.7235,35460.9929
2012-12-31 15:25:00,47.53,47.57,47.43,47.46,63134.47364761508,26.7235,26.746,26.6672,26.6841,63134.4736
2012-12-31 15:30:00,47.47,47.56,47.47,47.55,37685.99638436936,26.6897,26.7403,26.6897,26.7347,37685.9964
2012-12-31 15:35:00,47.55,47.61,47.55,47.59,46725.07300792658,26.7347,26.7684,26.7347,26.7572,46725.073
2012-12-31 15:40:00,47.6,47.62,47.55,47.58,51036.01724377695,26.7628,26.7741,26.7347,26.7516,51036.0172
2012-12-31 15:45:00,47.58,47.68,47.55,47.68,81073.56417744403,26.7516,26.8078,26.7347,26.8078,81073.5642
2012-12-31 15:50:00,47.68,47.76,47.65,47.71,76901.68265887916,26.8078,26.8528,26.7909,26.8247,76901.6827
2012-12-31 15:55:00,47.71,47.77,47.69,47.77,283409.8178278404,26.8247,26.8584,26.8134,26.8584,283409.8178
2013-01-02 09:30:00,48.51,48.54,48.18,48.29,211792.5184258101,27.2745,27.2913,27.0889,27.1508,211792.5184
2013-01-02 09:35:00,48.29,48.33,48.17,48.32,113057.98915310806,27.1508,27.1733,27.0833,27.1676,113057.9892
2013-01-02 09:40:00,48.29,48.34,48.22,48.28,194270.6160478376,27.1508,27.1789,27.1114,27.1451,194270.616
2013-01-02 09:45:00,48.26,48.36,48.11,48.2,157418.99596718122,27.1339,27.1901,27.0496,27.1002,157418.996
2013-01-02 09:50:00,48.21,48.24,48.13,48.24,163120.56737588657,27.1058,27.1227,27.0608,27.1227,163120.5674
2013-01-02 09:55:00,48.24,48.26,48.23,48.23,92198.5815602837,27.1227,27.1339,27.117,27.117,92198.5816
2013-01-02 10:00:00,48.24,48.28,48.11,48.14,104992.35155054933,27.1227,27.1451,27.0496,27.0664,104992.3516
2013-01-02 10:05:00,48.13,48.17,48.06,48.12,86497.01015157838,27.0608,27.0833,27.0215,27.0552,86497.0102
2013-01-02 10:10:00,48.12,48.23,48.12,48.22,73286.05200945627,27.0552,27.117,27.0552,27.1114,73286.052
2013-01-02 10:15:00,48.22,48.22,48.16,48.16,77179.80809345015,27.1114,27.1114,27.0777,27.0777,77179.8081
2013-01-02 10:20:00,48.17,48.22,48.13,48.14,84132.94395772494,27.0833,27.1114,27.0608,27.0664,84132.944
2013-01-02 10:25:00,48.14,48.19,48.14,48.18,74537.61646502573,27.0664,27.0945,27.0664,27.0889,74537.6165
2013-01-02 10:30:00,48.18,48.22,48.17,48.17,84411.06939229593,27.0889,27.1114,27.0833,27.0833,84411.0694
2013-01-02 10:35:00,48.17,48.18,48.07,48.11,130162.70337922404,27.0833,27.0889,27.0271,27.0496,130162.7034
2013-01-02 10:40:00,48.11,48.14,48.05,48.06,93867.33416770965,27.0496,27.0664,27.0158,27.0215,93867.3342
2013-01-02 10:45:00,48.06,48.11,48.04,48.09,103045.47350855236,27.0215,27.0496,27.0102,27.0383,103045.4735
2013-01-02 10:50:00,48.1,48.12,48.07,48.07,79404.81157001808,27.0439,27.0552,27.0271,27.0271,79404.8116
2013-01-02 10:55:00,48.06,48.11,48.04,48.09,85523.5711305799,27.0215,27.0496,27.0102,27.0383,85523.5711
2013-01-02 11:00:00,48.09,48.09,48.02,48.02,69253.2332081769,27.0383,27.0383,26.999,26.999,69253.2332
2013-01-02 11:05:00,48.01,48.01,47.86,47.88,96926.71394799056,26.9933,26.9933,26.909,26.9202,96926.7139
2013-01-02 11:10:00,47.88,47.89,47.71,47.73,76623.55722430817,26.9202,26.9259,26.8247,26.8359,76623.5572
2013-01-02 11:15:00,47.73,47.79,47.69,47.76,89278.26449728828,26.8359,26.8696,26.8134,26.8528,89278.2645
2013-01-02 11:20:00,47.76,47.84,47.76,47.83,32123.48769294952,26.8528,26.8978,26.8528,26.8921,32123.4877
2013-01-02 11:25:00,47.83,47.88,47.79,47.86,46446.94757335559,26.8921,26.9202,26.8696,26.909,46446.9476
2013-01-02 11:30:00,47.86,47.88,47.82,47.88,55903.2123487693,26.909,26.9202,26.8865,26.9202,55903.2123
2013-01-02 11:35:00,47.88,47.88,47.84,47.86,55486.02419691281,26.9202,26.9202,26.8978,26.909,55486.0242
2013-01-02 11:40:00,47.86,47.91,47.85,47.88,29342.23334723961,26.909,26.9371,26.9034,26.9202,29342.2333
2013-01-02 11:45:00,47.88,47.93,47.88,47.89,27395.355305242665,26.9202,26.9484,26.9202,26.9259,27395.3553
2013-01-02 11:50:00,47.9,47.94,47.89,47.93,45751.63398692811,26.9315,26.954,26.9259,26.9484,45751.634
2013-01-02 11:55:00,47.94,47.94,47.83,47.87,121540.81490752332,26.954,26.954,26.8921,26.9146,121540.8149
2013-01-02 12:00:00,47.87,47.95,47.87,47.92,80378.25059101655,26.9146,26.9596,26.9146,26.9427,80378.2506
2013-01-02 12:05:00,47.93,47.94,47.9,47.93,68696.9823390349,26.9484,26.954,26.9315,26.9484,68696.9823
2013-01-02 12:10:00,47.93,47.94,47.92,47.94,86357.94743429287,26.9484,26.954,26.9427,26.954,86357.9474
2013-01-02 12:15:00,47.94,48.0,47.92,47.96,92476.70699485469,26.954,26.9877,26.9427,26.9652,92476.707
2013-01-02 12:20:00,47.95,47.95,47.92,47.93,48811.01376720901,26.9596,26.9596,26.9427,26.9484,48811.0138
2013-01-02 12:25:00,47.94,47.94,47.92,47.94,62161.03462661661,26.954,26.954,26.9427,26.954,62161.0346
2013-01-02 12:30:00,47.94,47.94,47.89,47.91,62439.1600611876,26.954,26.954,26.9259,26.9371,62439.1601
2013-01-02 12:35:00,47.91,47.91,47.88,47.91,40328.18801279378,26.9371,26.9371,26.9202,26.9371,40328.188
2013-01-02 12:40:00,47.91,47.92,47.9,47.92,38520.37268808233,26.9371,26.9427,26.9315,26.9427,38520.3727
2013-01-02 12:45:00,47.92,47.93,47.91,47.91,39493.8117090808,26.9427,26.9484,26.9371,26.9371,39493.8117
2013-01-02 12:50:00,47.92,47.94,47.91,47.94,35600.05562508692,26.9427,26.954,26.9371,26.954,35600.0556
2013-01-02 12:55:00,47.94,47.94,47.93,47.94,21276.595744680853,26.954,26.954,26.9484,26.954,21276.5957
2013-01-02 13:00:00,47.94,48.01,47.94,47.99,46307.88485607009,26.954,26.9933,26.954,26.9821,46307.8849
2013-01-02 13:05:00,47.99,48.05,47.98,48.04,30037.546933667087,26.9821,27.0158,26.9765,27.0102,30037.5469
2013-01-02 13:10:00,48.04,48.06,48.04,48.05,39632.874426366296,27.0102,27.0215,27.0102,27.0158,39632.8744
2013-01-02 13:15:00,48.06,48.06,48.05,48.06,36712.557363370885,27.0215,27.0215,27.0158,27.0215,36712.5574
2013-01-02 13:20:00,48.05,48.08,48.05,48.07,86914.19830343485,27.0158,27.0327,27.0158,27.0271,86914.1983
2013-01-02 13:25:00,48.07,48.07,48.06,48.06,85940.75928243638,27.0271,27.0271,27.0215,27.0215,85940.7593
2013-01-02 13:30:00,48.06,48.06,47.99,47.99,67862.60603532194,27.0215,27.0215,26.9821,26.9821,67862.606
2013-01-02 13:35:00,47.99,48.0,47.96,47.96,39354.748991795306,26.9821,26.9877,26.9652,26.9652,39354.749
2013-01-02 13:40:00,47.96,47.96,47.93,47.94,50618.82909192046,26.9652,26.9652,26.9484,26.954,50618.8291
2013-01-02 13:45:00,47.93,47.94,47.91,47.91,36156.3064942289,26.9484,26.954,26.9371,26.9371,36156.3065
2013-01-02 13:50:00,47.91,47.94,47.89,47.91,28090.668891670142,26.9371,26.954,26.9259,26.9371,28090.6689
2013-01-02 13:55:00,47.91,47.94,47.88,47.93,52704.769851202895,26.9371,26.954,26.9202,26.9484,52704.7699
2013-01-02 14:00:00,47.93,47.97,47.92,47.94,46586.01029064108,26.9484,26.9709,26.9427,26.954,46586.0103
2013-01-02 14:05:00,47.94,47.96,47.92,47.96,43665.69322764567,26.954,26.9652,26.9427,26.9652,43665.6932
2013-01-02 14:10:00,47.96,48.06,47.96,48.01,55068.83604505633,26.9652,27.0215,26.9652,26.9933,55068.836
2013-01-02 14:15:00,48.01,48.02,47.96,48.02,52843.83256848839,26.9933,26.999,26.9652,26.999,52843.8326
2013-01-02 14:20:00,48.02,48.03,48.01,48.01,29203.17062995411,26.999,27.0046,26.9933,26.9933,29203.1706
2013-01-02 14:25:00,48.01,48.02,48.0,48.01,33096.92671394799,26.9933,26.999,26.9877,26.9933,33096.9267
2013-01-02 14:30:00,48.01,48.01,47.99,48.0,39076.62355722431,26.9933,26.9933,26.9821,26.9877,39076.6236
2013-01-02 14:35:00,48.0,48.04,47.99,48.01,40050.06257822278,26.9877,27.0102,26.9821,26.9933,40050.0626
2013-01-02 14:40:00,48.01,48.01,47.99,48.01,35739.118342372414,26.9933,26.9933,26.9821,26.9933,35739.1183
2013-01-02 14:45:00,48.01,48.03,47.99,48.03,47142.26115978307,26.9933,27.0046,26.9821,27.0046,47142.2612
2013-01-02 14:50:00,48.02,48.03,48.01,48.01,28368.79432624113,26.999,27.0046,26.9933,26.9933,28368.7943
2013-01-02 14:55:00,48.01,48.01,48.0,48.01,42692.2542066472,26.9933,26.9933,26.9877,26.9933,42692.2542
2013-01-02 15:00:00,48.01,48.05,48.01,48.04,76345.43178973718,26.9933,27.0158,26.9933,27.0102,76345.4318
2013-01-02 15:05:00,48.04,48.06,48.04,48.05,60075.09386733417,27.0102,27.0215,27.0102,27.0158,60075.0939
2013-01-02 15:10:00,48.06,48.06,48.05,48.06,52148.51898206092,27.0215,27.0215,27.0158,27.0215,52148.519
2013-01-02 15:15:00,48.06,48.06,48.05,48.06,60909.47017104715,27.0215,27.0215,27.0158,27.0215,60909.4702
2013-01-02 15:20:00,48.06,48.11,48.06,48.09,73842.30287859826,27.0215,27.0496,27.0215,27.0383,73842.3029
2013-01-02 15:25:00,48.09,48.14,48.06,48.09,62439.1600611876,27.0383,27.0664,27.0215,27.0383,62439.1601
2013-01-02 15:30:00,48.1,48.12,48.09,48.11,59657.90571547768,27.0439,27.0552,27.0383,27.0496,59657.9057
2013-01-02 15:35:00,48.11,48.14,48.1,48.11,79404.81157001808,27.0496,27.0664,27.0439,27.0496,79404.8116
2013-01-02 15:40:00,48.12,48.14,48.09,48.14,77040.74537616466,27.0552,27.0664,27.0383,27.0664,77040.7454
2013-01-02 15:45:00,48.14,48.16,48.11,48.13,81768.87776387151,27.0664,27.0777,27.0496,27.0608,81768.8778
2013-01-02 15:50:00,48.13,48.19,48.12,48.18,127798.6371853706,27.0608,27.0945,27.0552,27.0889,127798.6372
2013-01-02 15:55:00,48.18,48.29,48.17,48.29,339591.15561118064,27.0889,27.1508,27.0833,27.1508,339591.1556
2013-01-03 09:30:00,48.27,48.36,48.15,48.15,126547.07272980116,27.1395,27.1901,27.0721,27.0721,126547.0727
2013-01-03 09:35:00,48.17,48.22,48.16,48.17,53678.208872201365,27.0833,27.1114,27.0777,27.0833,53678.2089
2013-01-03 09:40:00,48.19,48.19,48.14,48.17,32401.613127520515,27.0945,27.0945,27.0664,27.0833,32401.6131
2013-01-03 09:45:00,48.19,48.27,48.18,48.23,54790.71061048533,27.0945,27.1395,27.0889,27.117,54790.7106
2013-01-03 09:50:00,48.23,48.34,48.22,48.29,96092.33764427758,27.117,27.1789,27.1114,27.1508,96092.3376
2013-01-03 09:55:00,48.29,48.3,48.24,48.25,54095.39702405786,27.1508,27.1564,27.1227,27.1283,54095.397
2013-01-03 10:00:00,48.25,48.3,48.22,48.3,60353.21930190516,27.1283,27.1564,27.1114,27.1564,60353.2193
2013-01-03 10:05:00,48.29,48.36,48.28,48.35,23779.724655819777,27.1508,27.1901,27.1451,27.1845,23779.7247
2013-01-03 10:10:00,48.33,48.38,48.32,48.37,27951.60617438465,27.1733,27.2014,27.1676,27.1957,27951.6062
2013-01-03 10:15:00,48.37,48.37,48.33,48.33,35043.80475594493,27.1957,27.1957,27.1733,27.1733,35043.8048
2013-01-03 10:20:00,48.34,48.37,48.33,48.37,40189.12529550828,27.1789,27.1957,27.1733,27.1957,40189.1253
2013-01-03 10:25:00,48.37,48.42,48.35,48.42,94979.8359059936,27.1957,27.2239,27.1845,27.2239,94979.8359
2013-01-03 10:30:00,48.42,48.53,48.42,48.5,46029.7594214991,27.2239,27.2857,27.2239,27.2688,46029.7594
2013-01-03 10:35:00,48.5,48.5,48.42,48.44,45195.38311778613,27.2688,27.2688,27.2239,27.2351,45195.3831
2013-01-03 10:40:00,48.44,48.45,48.4,48.41,34626.61660408845,27.2351,27.2407,27.2126,27.2182,34626.6166
2013-01-03 10:45:00,48.41,48.42,48.38,48.38,27395.355305242665,27.2182,27.2239,27.2014,27.2014,27395.3553
2013-01-03 10:50:00,48.39,48.42,48.37,48.38,30315.67236823808,27.207,27.2239,27.1957,27.2014,30315.6724
2013-01-03 10:55:00,48.39,48.4,48.37,48.39,26004.72813238771,27.207,27.2126,27.1957,27.207,26004.7281
2013-01-03 11:00:00,48.38,48.42,48.38,48.39,28090.668891670142,27.2014,27.2239,27.2014,27.207,28090.6689
2013-01-03 11:05:00,48.38,48.39,48.35,48.37,25309.41454596023,27.2014,27.207,27.1845,27.1957,25309.4145
2013-01-03 11:10:00,48.37,48.47,48.36,48.45,31845.362258378533,27.1957,27.252,27.1901,27.2407,31845.3623
2013-01-03 11:15:00,48.45,48.47,48.44,48.46,56320.40050062579,27.2407,27.252,27.2351,27.2463,56320.4005
2013-01-03 11:20:00,48.47,48.5,48.46,48.49,20859.40759282437,27.252,27.2688,27.2463,27.2632,20859.4076
2013-01-03 11:25:00,48.5,48.54,48.47,48.53,31289.111389236547,27.2688,27.2913,27.252,27.2857,31289.1114
2013-01-03 11:30:00,48.54,48.58,48.52,48.56,31984.424975664027,27.2913,27.3138,27.2801,27.3026,31984.425
2013-01-03 11:35:00,48.55,48.6,48.55,48.56,22389.09748296482,27.297,27.3251,27.297,27.3026,22389.0975
2013-01-03 11:40:00,48.56,48.57,48.54,48.54,18356.27868168544,27.3026,27.3082,27.2913,27.2913,18356.2787
2013-01-03 11:45:00,48.55,48.58,48.54,48.55,22806.285634821303,27.297,27.3138,27.2913,27.297,22806.2856
2013-01-03 11:50:00,48.55,48.58,48.54,48.55,41857.87790293423,27.297,27.3138,27.2913,27.297,41857.8779
2013-01-03 11:55:00,48.55,48.58,48.55,48.55,23640.66193853428,27.297,27.3138,27.297,27.297,23640.6619
2013-01-03 12:00:00,48.55,48.61,48.55,48.6,170769.0168265888,27.297,27.3307,27.297,27.3251,170769.0168
2013-01-03 12:05:00,48.59,48.65,48.59,48.64,67306.35516617996,27.3194,27.3532,27.3194,27.3476,67306.3552
2013-01-03 12:10:00,48.65,48.7,48.64,48.7,37685.99638436936,27.3532,27.3813,27.3476,27.3813,37685.9964
2013-01-03 12:15:00,48.7,48.75,48.7,48.71,39910.999860937285,27.3813,27.4094,27.3813,27.3869,39910.9999
2013-01-03 12:20:00,48.7,48.75,48.7,48.75,16131.275205117508,27.3813,27.4094,27.3813,27.4094,16131.2752
2013-01-03 12:25:00,48.75,48.78,48.74,48.75,54929.77332777083,27.4094,27.4263,27.4038,27.4094,54929.7733
2013-01-03 12:30:00,48.77,48.81,48.72,48.73,42831.316923932696,27.4206,27.4431,27.3925,27.3982,42831.3169
2013-01-03 12:35:00,48.73,48.78,48.73,48.78,16548.463356973996,27.3982,27.4263,27.3982,27.4263,16548.4634
2013-01-03 12:40:00,48.78,48.78,48.74,48.76,31150.04867195105,27.4263,27.4263,27.4038,27.415,31150.0487
2013-01-03 12:45:00,48.76,48.78,48.73,48.73,28646.91976081213,27.415,27.4263,27.3982,27.3982,28646.9198
2013-01-03 12:50:00,48.73,48.74,48.68,48.69,59936.03115004868,27.3982,27.4038,27.37,27.3757,59936.0312
2013-01-03 12:55:00,48.7,48.76,48.69,48.75,30454.73508552357,27.3813,27.415,27.3757,27.4094,30454.7351
2013-01-03 13:00:00,48.75,48.78,48.75,48.76,20998.47031010986,27.4094,27.4263,27.4094,27.415,20998.4703
2013-01-03 13:05:00,48.76,48.81,48.75,48.8,34765.679321373944,27.415,27.4431,27.4094,27.4375,34765.6793
2013-01-03 13:10:00,48.79,48.81,48.78,48.78,34904.74203865944,27.4319,27.4431,27.4263,27.4263,34904.742
2013-01-03 13:15:00,48.8,48.81,48.78,48.8,29342.23334723961,27.4375,27.4431,27.4263,27.4375,29342.2333
2013-01-03 13:20:00,48.79,48.81,48.79,48.81,17800.02781254346,27.4319,27.4431,27.4319,27.4431,17800.0278
2013-01-03 13:25:00,48.81,48.86,48.81,48.86,29342.23334723961,27.4431,27.4712,27.4431,27.4712,29342.2333
2013-01-03 13:30:00,48.86,48.89,48.86,48.88,38242.24725351133,27.4712,27.4881,27.4712,27.4825,38242.2473
2013-01-03 13:35:00,48.88,48.91,48.86,48.91,47559.44931163955,27.4825,27.4994,27.4712,27.4994,47559.4493
2013-01-03 13:40:00,48.9,48.93,48.88,48.88,29064.107912668616,27.4937,27.5106,27.4825,27.4825,29064.1079
2013-01-03 13:45:00,48.89,48.89,48.87,48.87,18217.215964399948,27.4881,27.4881,27.4769,27.4769,18217.216
2013-01-03 13:50:00,48.87,48.88,48.83,48.86,32401.613127520515,27.4769,27.4825,27.4544,27.4712,32401.6131
2013-01-03 13:55:00,48.85,48.87,48.85,48.86,16409.4006396885,27.4656,27.4769,27.4656,27.4712,16409.4006
2013-01-03 14:00:00,48.85,48.86,48.72,48.78,45612.57126964261,27.4656,27.4712,27.3925,27.4263,45612.5713
2013-01-03 14:05:00,48.78,48.78,48.68,48.73,44082.88137950216,27.4263,27.4263,27.37,27.3982,44082.8814
2013-01-03 14:10:00,48.73,48.79,48.7,48.79,41162.564316506745,27.3982,27.4319,27.3813,27.4319,41162.5643
2013-01-03 14:15:00,48.78,48.78,48.74,48.74,37268.80823251286,27.4263,27.4263,27.4038,27.4038,37268.8082
2013-01-03 14:20:00,48.74,48.75,48.63,48.63,56320.40050062579,27.4038,27.4094,27.3419,27.3419,56320.4005
2013-01-03 14:25:00,48.63,48.67,48.6,48.63,42136.003337505215,27.3419,27.3644,27.3251,27.3419,42136.0033
2013-01-03 14:30:00,48.64,48.65,48.57,48.6,38520.37268808233,27.3476,27.3532,27.3082,27.3251,38520.3727
2013-01-03 14:35:00,48.6,48.61,48.54,48.55,47837.57474621054,27.3251,27.3307,27.2913,27.297,47837.5747
2013-01-03 14:40:00,48.55,48.59,48.54,48.56,42136.003337505215,27.297,27.3194,27.2913,27.3026,42136.0033
2013-01-03 14:45:00,48.58,48.64,48.57,48.63,65220.41440689752,27.3138,27.3476,27.3082,27.3419,65220.4144
2013-01-03 14:50:00,48.63,48.7,48.61,48.69,29064.107912668616,27.3419,27.3813,27.3307,27.3757,29064.1079
2013-01-03 14:55:00,48.68,48.71,48.66,48.68,15992.212487832014,27.37,27.3869,27.3588,27.37,15992.2125
2013-01-03 15:00:00,48.66,48.67,48.62,48.64,44778.19496592964,27.3588,27.3644,27.3363,27.3476,44778.195
2013-01-03 15:05:00,48.64,48.65,48.6,48.6,27812.54345709916,27.3476,27.3532,27.3251,27.3251,27812.5435
2013-01-03 15:10:00,48.6,48.64,48.58,48.59,31567.23682380754,27.3251,27.3476,27.3138,27.3194,31567.2368
2013-01-03 15:15:00,48.6,48.6,48.56,48.56,30037.546933667087,27.3251,27.3251,27.3026,27.3026,30037.5469
2013-01-03 15:20:00,48.57,48.59,48.54,48.55,44221.94409678766,27.3082,27.3194,27.2913,27.297,44221.9441
2013-01-03 15:25:00,48.55,48.58,48.53,48.54,49228.20191906551,27.297,27.3138,27.2857,27.2913,49228.2019
2013-01-03 15:30:00,48.54,48.55,48.47,48.49,47281.32387706856,27.2913,27.297,27.252,27.2632,47281.3239
2013-01-03 15:35:00,48.48,48.51,48.47,48.49,55625.08691419831,27.2576,27.2745,27.252,27.2632,55625.0869
2013-01-03 15:40:00,48.49,48.55,48.48,48.55,43109.442358503686,27.2632,27.297,27.2576,27.297,43109.4424
2013-01-03 15:45:00,48.55,48.63,48.55,48.6,68001.66875260744,27.297,27.3419,27.297,27.3251,68001.6688
2013-01-03 15:50:00,48.59,48.61,48.47,48.48,90947.01710471424,27.3194,27.3307,27.252,27.2576,90947.0171
2013-01-03 15:55:00,48.49,48.6,48.49,48.6,124878.3201223752,27.2632,27.3251,27.2632,27.3251,124878.3201
2013-01-04 09:30:00,48.54,48.59,48.07,48.39,201501.87734668332,27.2913,27.3194,27.0271,27.207,201501.8773
2013-01-04 09:35:00,48.39,48.58,48.37,48.55,58406.34125990822,27.207,27.3138,27.1957,27.297,58406.3413
2013-01-04 09:40:00,48.57,48.6,48.47,48.57,52704.769851202895,27.3082,27.3251,27.252,27.3082,52704.7699
2013-01-04 09:45:00,48.56,48.77,48.56,48.71,29759.421499096094,27.3026,27.4206,27.3026,27.3869,29759.4215
2013-01-04 09:50:00,48.7,48.76,48.63,48.7,32262.550410235017,27.3813,27.415,27.3419,27.3813,32262.5504
2013-01-04 09:55:00,48.68,48.83,48.66,48.83,47976.63746349604,27.37,27.4544,27.3588,27.4544,47976.6375
2013-01-04 10:00:00,48.83,48.85,48.67,48.7,45334.44583507162,27.4544,27.4656,27.3644,27.3813,45334.4458
2013-01-04 10:05:00,48.68,48.82,48.68,48.77,108329.8567654012,27.37,27.4488,27.37,27.4206,108329.8568
2013-01-04 10:10:00,48.76,48.88,48.75,48.88,28090.668891670142,27.415,27.4825,27.4094,27.4825,28090.6689
2013-01-04 10:15:00,48.87,48.95,48.86,48.91,49784.45278820748,27.4769,27.5218,27.4712,27.4994,49784.4528
2013-01-04 10:20:00,48.9,48.92,48.86,48.86,44917.25768321513,27.4937,27.505,27.4712,27.4712,44917.2577
2013-01-04 10:25:00,48.87,48.91,48.83,48.87,47003.19844249757,27.4769,27.4994,27.4544,27.4769,47003.1984
2013-01-04 10:30:00,48.88,48.89,48.82,48.88,33931.30301766097,27.4825,27.4881,27.4488,27.4825,33931.303
2013-01-04 10:35:00,48.88,48.88,48.77,48.83,25309.41454596023,27.4825,27.4825,27.4206,27.4544,25309.4145
2013-01-04 10:40:00,48.83,48.85,48.81,48.81,16826.58879154499,27.4544,27.4656,27.4431,27.4431,16826.5888
2013-01-04 10:45:00,48.81,48.9,48.81,48.88,23640.66193853428,27.4431,27.4937,27.4431,27.4825,23640.6619
2013-01-04 10:50:00,48.88,48.91,48.86,48.89,55903.2123487693,27.4825,27.4994,27.4712,27.4881,55903.2123
2013-01-04 10:55:00,48.88,48.92,48.86,48.88,69948.54679460438,27.4825,27.505,27.4712,27.4825,69948.5468
2013-01-04 11:00:00,48.88,48.9,48.86,48.86,64525.100820470034,27.4825,27.4937,27.4712,27.4712,64525.1008
2013-01-04 11:05:00,48.86,48.86,48.83,48.85,10568.76651369768,27.4712,27.4712,27.4544,27.4656,10568.7665
2013-01-04 11:10:00,48.85,48.91,48.83,48.9,26700.041718815188,27.4656,27.4994,27.4544,27.4937,26700.0417
2013-01-04 11:15:00,48.9,48.93,48.86,48.9,19468.780419969407,27.4937,27.5106,27.4712,27.4937,19468.7804
2013-01-04 11:20:00,48.9,48.94,48.89,48.93,29342.23334723961,27.4937,27.5162,27.4881,27.5106,29342.2333
2013-01-04 11:25:00,48.93,48.94,48.91,48.91,18495.341398970937,27.5106,27.5162,27.4994,27.4994,18495.3414
2013-01-04 11:30:00,48.91,49.0,48.91,49.0,29759.421499096094,27.4994,27.55,27.4994,27.55,29759.4215
2013-01-04 11:35:00,49.0,49.03,48.88,48.9,66889.16701432347,27.55,27.5668,27.4825,27.4937,66889.167
2013-01-04 11:40:00,48.91,48.92,48.9,48.91,23640.66193853428,27.4994,27.505,27.4937,27.4994,23640.6619
2013-01-04 11:45:00,48.91,48.98,48.91,48.93,35600.05562508692,27.4994,27.5387,27.4994,27.5106,35600.0556
2013-01-04 11:50:00,48.93,48.97,48.92,48.96,34070.36573494646,27.5106,27.5331,27.505,27.5275,34070.3657
2013-01-04 11:55:00,48.96,48.96,48.9,48.9,22110.97204839383,27.5275,27.5275,27.4937,27.4937,22110.972
2013-01-04 12:00:00,48.9,48.95,48.89,48.95,17382.839660686972,27.4937,27.5218,27.4881,27.5218,17382.8397
2013-01-04 12:05:00,48.95,48.96,48.91,48.91,19468.780419969407,27.5218,27.5275,27.4994,27.4994,19468.7804
2013-01-04 12:10:00,48.91,48.94,48.9,48.91,22806.285634821303,27.4994,27.5162,27.4937,27.4994,22806.2856
2013-01-04 12:15:00,48.9,48.91,48.89,48.9,18634.40411625643,27.4937,27.4994,27.4881,27.4937,18634.4041
2013-01-04 12:20:00,48.89,48.93,48.89,48.93,22528.16020025032,27.4881,27.5106,27.4881,27.5106,22528.1602
2013-01-04 12:25:00,48.93,48.99,48.92,48.99,26978.16715338618,27.5106,27.5443,27.505,27.5443,26978.1672
2013-01-04 12:30:00,48.99,49.02,48.96,49.01,42275.06605479072,27.5443,27.5612,27.5275,27.5556,42275.0661
2013-01-04 12:35:00,49.01,49.04,49.0,49.03,20859.40759282437,27.5556,27.5725,27.55,27.5668,20859.4076
2013-01-04 12:40:00,49.03,49.06,49.03,49.04,36434.431928799895,27.5668,27.5837,27.5668,27.5725,36434.4319
2013-01-04 12:45:00,49.04,49.05,49.01,49.05,17800.02781254346,27.5725,27.5781,27.5556,27.5781,17800.0278
2013-01-04 12:50:00,49.04,49.08,48.97,48.99,82186.065915728,27.5725,27.5949,27.5331,27.5443,82186.0659
2013-01-04 12:55:00,48.98,49.01,48.95,48.96,43109.442358503686,27.5387,27.5556,27.5218,27.5275,43109.4424
2013-01-04 13:00:00,48.95,48.96,48.93,48.93,16131.275205117508,27.5218,27.5275,27.5106,27.5106,16131.2752
2013-01-04 13:05:00,48.94,48.98,48.93,48.93,30176.60965095258,27.5162,27.5387,27.5106,27.5106,30176.6097
2013-01-04 13:10:00,48.93,48.99,48.92,48.99,25170.35182867473,27.5106,27.5443,27.505,27.5443,25170.3518
2013-01-04 13:15:00,48.99,48.99,48.98,48.99,8065.637602558754,27.5443,27.5443,27.5387,27.5443,8065.6376
2013-01-04 13:20:00,48.98,49.02,48.98,48.98,23084.4110693923,27.5387,27.5612,27.5387,27.5387,23084.4111
2013-01-04 13:25:00,48.99,49.08,48.99,49.08,30454.73508552357,27.5443,27.5949,27.5443,27.5949,30454.7351
2013-01-04 13:30:00,49.08,49.08,49.06,49.08,23362.53650396329,27.5949,27.5949,27.5837,27.5949,23362.5365
2013-01-04 13:35:00,49.08,49.12,49.06,49.09,39910.999860937285,27.5949,27.6174,27.5837,27.6006,39910.9999
2013-01-04 13:40:00,49.09,49.09,49.07,49.09,25309.41454596023,27.6006,27.6006,27.5893,27.6006,25309.4145
2013-01-04 13:45:00,49.08,49.11,49.04,49.08,64525.100820470034,27.5949,27.6118,27.5725,27.5949,64525.1008
2013-01-04 13:50:00,49.07,49.08,49.01,49.02,44917.25768321513,27.5893,27.5949,27.5556,27.5612,44917.2577
2013-01-04 13:55:00,49.04,49.09,49.03,49.09,26700.041718815188,27.5725,27.6006,27.5668,27.6006,26700.0417
2013-01-04 14:00:00,49.09,49.1,49.06,49.09,26700.041718815188,27.6006,27.6062,27.5837,27.6006,26700.0417
2013-01-04 14:05:00,49.09,49.11,49.08,49.09,33235.98943123349,27.6006,27.6118,27.5949,27.6006,33235.9894
2013-01-04 14:10:00,49.1,49.1,49.04,49.06,26282.8535669587,27.6062,27.6062,27.5725,27.5837,26282.8536
2013-01-04 14:15:00,49.06,49.09,49.05,49.06,18356.27868168544,27.5837,27.6006,27.5781,27.5837,18356.2787
2013-01-04 14:20:00,49.07,49.1,49.06,49.1,17521.902377972467,27.5893,27.6062,27.5837,27.6062,17521.9024
2013-01-04 14:25:00,49.1,49.18,49.09,49.15,42970.37964121819,27.6062,27.6512,27.6006,27.6343,42970.3796
2013-01-04 14:30:00,49.16,49.16,49.1,49.11,112362.67556668058,27.6399,27.6399,27.6062,27.6118,112362.6756
2013-01-04 14:35:00,49.11,49.12,49.09,49.11,23779.724655819777,27.6118,27.6174,27.6006,27.6118,23779.7247
2013-01-04 14:40:00,49.1,49.11,49.07,49.09,15296.898901404536,27.6062,27.6118,27.5893,27.6006,15296.8989
2013-01-04 14:45:00,49.08,49.09,49.06,49.06,48254.76289806704,27.5949,27.6006,27.5837,27.5837,48254.7629
2013-01-04 14:50:00,49.05,49.08,49.04,49.06,27395.355305242665,27.5781,27.5949,27.5725,27.5837,27395.3553
2013-01-04 14:55:00,49.05,49.08,49.04,49.08,24196.912807676264,27.5781,27.5949,27.5725,27.5949,24196.9128
2013-01-04 15:00:00,49.08,49.1,49.06,49.1,31150.04867195105,27.5949,27.6062,27.5837,27.6062,31150.0487
2013-01-04 15:05:00,49.09,49.14,49.09,49.11,32818.801279377,27.6006,27.6287,27.6006,27.6118,32818.8013
2013-01-04 15:10:00,49.11,49.15,49.11,49.11,43248.50507578919,27.6118,27.6343,27.6118,27.6118,43248.5051
2013-01-04 15:15:00,49.11,49.16,49.09,49.13,37964.12181894034,27.6118,27.6399,27.6006,27.6231,37964.1218
2013-01-04 15:20:00,49.14,49.18,49.1,49.14,35878.18105965791,27.6287,27.6512,27.6062,27.6287,35878.1811
2013-01-04 15:25:00,49.16,49.19,49.12,49.14,42692.2542066472,27.6399,27.6568,27.6174,27.6287,42692.2542
2013-01-04 15:30:00,49.14,49.17,49.11,49.16,48115.70018078154,27.6287,27.6455,27.6118,27.6399,48115.7002
2013-01-04 15:35:00,49.17,49.22,49.16,49.22,85801.6965651509,27.6455,27.6737,27.6399,27.6737,85801.6966
2013-01-04 15:40:00,49.22,49.22,49.22,49.22,71339.17396745933,27.6737,27.6737,27.6737,27.6737,71339.174
2013-01-04 15:45:00,49.22,49.22,49.11,49.15,139340.84272006675,27.6737,27.6737,27.6118,27.6343,139340.8427
2013-01-04 15:50:00,49.14,49.16,49.11,49.13,177444.0272562926,27.6287,27.6399,27.6118,27.6231,177444.0273
2013-01-04 15:55:00,49.13,49.14,49.06,49.12,260742.59491030456,27.6231,27.6287,27.5837,27.6174,260742.5949
2013-01-07 09:30:00,48.89,48.95,48.54,48.67,122097.06577666527,27.4881,27.5218,27.2913,27.3644,122097.0658
2013-01-07 09:35:00,48.66,48.66,48.33,48.37,126964.26088165764,27.3588,27.3588,27.1733,27.1957,126964.2609
2013-01-07 09:40:00,48.37,48.46,47.97,48.12,285912.9467389793,27.1957,27.2463,26.9709,27.0552,285912.9467
2013-01-07 09:45:00,48.13,48.14,48.0,48.04,122514.25392852178,27.0608,27.0664,26.9877,27.0102,122514.2539
2013-01-07 09:50:00,48.04,48.2,48.0,48.19,76623.55722430817,27.0102,27.1002,26.9877,27.0945,76623.5572
2013-01-07 09:55:00,48.19,48.27,48.15,48.24,43248.50507578919,27.0945,27.1395,27.0721,27.1227,43248.5051
2013-01-07 10:00:00,48.24,48.39,48.22,48.39,84550.13210958143,27.1227,27.207,27.1114,27.207,84550.1321
2013-01-07 10:05:00,48.37,48.4,48.37,48.38,53817.27158948686,27.1957,27.2126,27.1957,27.2014,53817.2716
2013-01-07 10:10:00,48.39,48.44,48.39,48.42,21276.595744680853,27.207,27.2351,27.207,27.2239,21276.5957
2013-01-07 10:15:00,48.41,48.48,48.4,48.47,99429.84285912948,27.2182,27.2576,27.2126,27.252,99429.8429
2013-01-07 10:20:00,48.48,48.55,48.46,48.54,54095.39702405786,27.2576,27.297,27.2463,27.2913,54095.397
2013-01-07 10:25:00,48.55,48.57,48.52,48.52,61326.65832290363,27.297,27.3082,27.2801,27.2801,61326.6583
2013-01-07 10:30:00,48.52,48.57,48.52,48.56,72868.86385759979,27.2801,27.3082,27.2801,27.3026,72868.8639
2013-01-07 10:35:00,48.56,48.6,48.52,48.54,101932.9717702684,27.3026,27.3251,27.2801,27.2913,101932.9718
2013-01-07 10:40:00,48.54,48.56,48.52,48.55,38242.24725351133,27.2913,27.3026,27.2801,27.297,38242.2473
2013-01-07 10:45:00,48.55,48.56,48.53,48.54,21693.78389653734,27.297,27.3026,27.2857,27.2913,21693.7839
2013-01-07 10:50:00,48.53,48.55,48.52,48.54,29342.23334723961,27.2857,27.297,27.2801,27.2913,29342.2333
2013-01-07 10:55:00,48.53,48.58,48.52,48.55,71895.42483660132,27.2857,27.3138,27.2801,27.297,71895.4248
2013-01-07 11:00:00,48.56,48.67,48.56,48.65,33514.114865804484,27.3026,27.3644,27.3026,27.3532,33514.1149
2013-01-07 11:05:00,48.65,48.68,48.64,48.68,40467.25073007927,27.3532,27.37,27.3476,27.37,40467.2507
2013-01-07 11:10:00,48.68,48.75,48.68,48.73,36434.431928799895,27.37,27.4094,27.37,27.3982,36434.4319
2013-01-07 11:15:00,48.73,48.81,48.72,48.81,83993.88124043944,27.3982,27.4431,27.3925,27.4431,83993.8812
2013-01-07 11:20:00,48.8,48.88,48.78,48.88,66889.16701432347,27.4375,27.4825,27.4263,27.4825,66889.167
2013-01-07 11:25:00,48.88,48.92,48.84,48.91,68975.10777360591,27.4825,27.505,27.46,27.4994,68975.1078
2013-01-07 11:30:00,48.91,48.96,48.91,48.95,31150.04867195105,27.4994,27.5275,27.4994,27.5218,31150.0487
2013-01-07 11:35:00,48.95,49.04,48.95,49.01,158670.56042275068,27.5218,27.5725,27.5218,27.5556,158670.5604
2013-01-07 11:40:00,49.0,49.11,49.0,49.05,202753.44180225284,27.55,27.6118,27.55,27.5781,202753.4418
2013-01-07 11:45:00,49.05,49.05,48.88,48.89,115839.24349881796,27.5781,27.5781,27.4825,27.4881,115839.2435
2013-01-07 11:50:00,48.9,48.91,48.88,48.91,86218.88471700737,27.4937,27.4994,27.4825,27.4994,86218.8847
2013-01-07 11:55:00,48.9,48.91,48.86,48.86,116256.43165067448,27.4937,27.4994,27.4712,27.4712,116256.4317
2013-01-07 12:00:00,48.86,48.88,48.82,48.85,51870.39354748992,27.4712,27.4825,27.4488,27.4656,51870.3935
2013-01-07 12:05:00,48.85,48.88,48.84,48.87,15992.212487832014,27.4656,27.4825,27.46,27.4769,15992.2125
2013-01-07 12:10:00,48.87,48.88,48.86,48.88,18078.15324711445,27.4769,27.4825,27.4712,27.4825,18078.1532
2013-01-07 12:15:00,48.88,48.91,48.88,48.9,38659.43540536783,27.4825,27.4994,27.4825,27.4937,38659.4354
2013-01-07 12:20:00,48.9,48.91,48.88,48.91,26282.8535669587,27.4937,27.4994,27.4825,27.4994,26282.8536
2013-01-07 12:25:00,48.9,48.91,48.83,48.89,26560.979001529693,27.4937,27.4994,27.4544,27.4881,26560.979
2013-01-07 12:30:00,48.89,48.89,48.83,48.86,32123.48769294952,27.4881,27.4881,27.4544,27.4712,32123.4877
2013-01-07 12:35:00,48.85,48.88,48.83,48.87,48950.07648449451,27.4656,27.4825,27.4544,27.4769,48950.0765
2013-01-07 12:40:00,48.86,48.91,48.86,48.9,35182.86747323043,27.4712,27.4994,27.4712,27.4937,35182.8675
2013-01-07 12:45:00,48.9,48.91,48.89,48.89,26004.72813238771,27.4937,27.4994,27.4881,27.4881,26004.7281
2013-01-07 12:50:00,48.89,48.9,48.87,48.88,47281.32387706856,27.4881,27.4937,27.4769,27.4825,47281.3239
2013-01-07 12:55:00,48.88,48.88,48.83,48.83,42136.003337505215,27.4825,27.4825,27.4544,27.4544,42136.0033
2013-01-07 13:00:00,48.84,48.86,48.83,48.86,19190.65498539841,27.46,27.4712,27.4544,27.4712,19190.655
2013-01-07 13:05:00,48.86,48.89,48.8,48.87,87748.57460714784,27.4712,27.4881,27.4375,27.4769,87748.5746
2013-01-07 13:10:00,48.86,48.91,48.86,48.88,24196.912807676264,27.4712,27.4994,27.4712,27.4825,24196.9128
2013-01-07 13:15:00,48.88,48.9,48.86,48.9,30732.860520094564,27.4825,27.4937,27.4712,27.4937,30732.8605
2013-01-07 13:20:00,48.9,48.9,48.89,48.9,19051.59226811292,27.4937,27.4937,27.4881,27.4937,19051.5923
2013-01-07 13:25:00,48.9,48.91,48.89,48.9,15853.149770546515,27.4937,27.4994,27.4881,27.4937,15853.1498
2013-01-07 13:30:00,48.9,48.9,48.84,48.84,42414.12877207621,27.4937,27.4937,27.46,27.46,42414.1288
2013-01-07 13:35:00,48.84,48.85,48.79,48.81,31706.299541093034,27.46,27.4656,27.4319,27.4431,31706.2995
2013-01-07 13:40:00,48.81,48.81,48.73,48.74,30732.860520094564,27.4431,27.4431,27.3982,27.4038,30732.8605
2013-01-07 13:45:00,48.74,48.79,48.74,48.78,12654.707272980117,27.4038,27.4319,27.4038,27.4263,12654.7073
2013-01-07 13:50:00,48.78,48.8,48.74,48.74,38659.43540536783,27.4263,27.4375,27.4038,27.4038,38659.4354
2013-01-07 13:55:00,48.74,48.75,48.7,48.72,26282.8535669587,27.4038,27.4094,27.3813,27.3925,26282.8536
2013-01-07 14:00:00,48.72,48.73,48.7,48.73,28368.79432624113,27.3925,27.3982,27.3813,27.3982,28368.7943
2013-01-07 14:05:00,48.73,48.73,48.7,48.73,74259.49103045474,27.3982,27.3982,27.3813,27.3982,74259.491
2013-01-07 14:10:00,48.73,48.75,48.73,48.74,68836.0450563204,27.3982,27.4094,27.3982,27.4038,68836.0451
2013-01-07 14:15:00,48.73,48.78,48.72,48.78,80239.18787373106,27.3982,27.4263,27.3925,27.4263,80239.1879
2013-01-07 14:20:00,48.77,48.8,48.77,48.78,21276.595744680853,27.4206,27.4375,27.4206,27.4263,21276.5957
2013-01-07 14:25:00,48.78,48.82,48.77,48.78,59379.78028090669,27.4263,27.4488,27.4206,27.4263,59379.7803
2013-01-07 14:30:00,48.78,48.81,48.76,48.77,34765.679321373944,27.4263,27.4431,27.415,27.4206,34765.6793
2013-01-07 14:35:00,48.76,48.79,48.76,48.76,23779.724655819777,27.415,27.4319,27.415,27.415,23779.7247
2013-01-07 14:40:00,48.76,48.81,48.76,48.79,34070.36573494646,27.415,27.4431,27.415,27.4319,34070.3657
2013-01-07 14:45:00,48.79,48.79,48.73,48.74,86079.82199972188,27.4319,27.4319,27.3982,27.4038,86079.822
2013-01-07 14:50:00,48.74,48.75,48.71,48.75,72312.6129884578,27.4038,27.4094,27.3869,27.4094,72312.613
2013-01-07 14:55:00,48.75,48.81,48.75,48.8,29898.484216381592,27.4094,27.4431,27.4094,27.4375,29898.4842
2013-01-07 15:00:00,48.81,48.81,48.73,48.74,66332.91614518149,27.4431,27.4431,27.3982,27.4038,66332.9161
2013-01-07 15:05:00,48.74,48.75,48.7,48.7,65359.47712418301,27.4038,27.4094,27.3813,27.3813,65359.4771
2013-01-07 15:10:00,48.71,48.73,48.7,48.73,46586.01029064108,27.3869,27.3982,27.3813,27.3982,46586.0103
2013-01-07 15:15:00,48.72,48.83,48.71,48.81,40745.37616465026,27.3925,27.4544,27.3869,27.4431,40745.3762
2013-01-07 15:20:00,48.81,48.84,48.8,48.83,26282.8535669587,27.4431,27.46,27.4375,27.4544,26282.8536
2013-01-07 15:25:00,48.83,48.88,48.83,48.85,37685.99638436936,27.4544,27.4825,27.4544,27.4656,37685.9964
2013-01-07 15:30:00,48.85,48.88,48.83,48.86,79126.68613544709,27.4656,27.4825,27.4544,27.4712,79126.6861
2013-01-07 15:35:00,48.85,48.85,48.75,48.76,59518.84299819219,27.4656,27.4656,27.4094,27.415,59518.843
2013-01-07 15:40:00,48.76,48.77,48.73,48.75,43248.50507578919,27.415,27.4206,27.3982,27.4094,43248.5051
2013-01-07 15:45:00,48.75,48.83,48.73,48.81,61465.72104018913,27.4094,27.4544,27.3982,27.4431,61465.721
2013-01-07 15:50:00,48.8,48.84,48.79,48.8,88304.82547628981,27.4375,27.46,27.4319,27.4375,88304.8255
2013-01-07 15:55:00,48.79,48.83,48.78,48.81,160756.5011820331,27.4319,27.4544,27.4263,27.4431,160756.5012
2013-01-08 09:30:00,46.31,47.03,46.31,46.97,1904185.7877902936,26.0375,26.4423,26.0375,26.4086,1904185.7878
2013-01-08 09:35:00,46.96,47.05,46.71,46.81,1137672.090112641,26.403,26.4536,26.2624,26.3186,1137672.0901
2013-01-08 09:40:00,46.81,46.94,46.61,46.73,737588.6524822696,26.3186,26.3917,26.2062,26.2737,737588.6525
2013-01-08 09:45:00,46.73,46.74,46.53,46.63,496036.7125573634,26.2737,26.2793,26.1612,26.2174,496036.7126
2013-01-08 09:50:00,46.63,46.66,46.43,46.45,533444.5835071618,26.2174,26.2343,26.105,26.1162,533444.5835
2013-01-08 09:55:00,46.45,46.54,46.33,46.47,385759.97774996527,26.1162,26.1668,26.0488,26.1275,385759.9777
2013-01-08 10:00:00,46.47,46.47,46.32,46.37,486163.2596300932,26.1275,26.1275,26.0431,26.0713,486163.2596
2013-01-08 10:05:00,46.37,46.55,46.31,46.53,330413.016270338,26.0713,26.1725,26.0375,26.1612,330413.0163
2013-01-08 10:10:00,46.53,46.64,46.45,46.58,350855.2357113058,26.1612,26.2231,26.1162,26.1893,350855.2357
2013-01-08 10:15:00,46.58,46.58,46.43,46.5,188569.04463913228,26.1893,26.1893,26.105,26.1444,188569.0446
2013-01-08 10:20:00,46.49,46.51,46.38,46.42,212626.89472952305,26.1387,26.15,26.0769,26.0994,212626.8947
2013-01-08 10:25:00,46.43,46.44,46.34,46.35,223751.91211236268,26.105,26.1106,26.0544,26.06,223751.9121
2013-01-08 10:30:00,46.35,46.44,46.35,46.38,213739.396467807,26.06,26.1106,26.06,26.0769,213739.3965
2013-01-08 10:35:00,46.38,46.49,46.38,46.47,204422.1944096788,26.0769,26.1387,26.0769,26.1275,204422.1944
2013-01-08 10:40:00,46.46,46.58,46.43,46.56,225976.91558893063,26.1219,26.1893,26.105,26.1781,225976.9156
2013-01-08 10:45:00,46.56,46.73,46.55,46.72,252537.89459046032,26.1781,26.2737,26.1725,26.268,252537.8946
2013-01-08 10:50:00,46.72,46.86,46.65,46.68,294952.0233625365,26.268,26.3468,26.2287,26.2456,294952.0234
2013-01-08 10:55:00,46.68,46.74,46.63,46.71,151161.1736893339,26.2456,26.2793,26.2174,26.2624,151161.1737
2013-01-08 11:00:00,46.71,46.75,46.68,46.74,140175.21902377973,26.2624,26.2849,26.2456,26.2793,140175.219
2013-01-08 11:05:00,46.74,46.76,46.69,46.71,172159.64399944377,26.2793,26.2905,26.2512,26.2624,172159.644
2013-01-08 11:10:00,46.71,46.71,46.56,46.62,137254.90196078434,26.2624,26.2624,26.1781,26.2118,137254.902
2013-01-08 11:15:00,46.63,46.68,46.63,46.66,69531.35864274789,26.2174,26.2456,26.2174,26.2343,69531.3586
2013-01-08 11:20:00,46.66,46.66,46.62,46.65,54790.71061048533,26.2343,26.2343,26.2118,26.2287,54790.7106
2013-01-08 11:25:00,46.64,46.65,46.56,46.58,95675.14949242109,26.2231,26.2287,26.1781,26.1893,95675.1495
2013-01-08 11:30:00,46.58,46.66,46.57,46.65,60492.28201919066,26.1893,26.2343,26.1837,26.2287,60492.282
2013-01-08 11:35:00,46.65,46.65,46.58,46.58,86636.07286886386,26.2287,26.2287,26.1893,26.1893,86636.0729
2013-01-08 11:40:00,46.58,46.68,46.58,46.64,79543.87428730358,26.1893,26.2456,26.1893,26.2231,79543.8743
2013-01-08 11:45:00,46.63,46.66,46.56,46.58,157279.93324989572,26.2174,26.2343,26.1781,26.1893,157279.9332
2013-01-08 11:50:00,46.58,46.6,46.5,46.6,177444.0272562926,26.1893,26.2006,26.1444,26.2006,177444.0273
2013-01-08 11:55:00,46.59,46.61,46.53,46.54,89139.20178000278,26.195,26.2062,26.1612,26.1668,89139.2018
2013-01-08 12:00:00,46.54,46.55,46.5,46.54,111667.3619802531,26.1668,26.1725,26.1444,26.1668,111667.362
2013-01-08 12:05:00,46.55,46.55,46.52,46.54,52148.51898206092,26.1725,26.1725,26.1556,26.1668,52148.519
2013-01-08 12:10:00,46.53,46.59,46.53,46.56,99290.78014184398,26.1612,26.195,26.1612,26.1781,99290.7801
2013-01-08 12:15:00,46.56,46.63,46.55,46.62,86636.07286886386,26.1781,26.2174,26.1725,26.2118,86636.0729
2013-01-08 12:20:00,46.62,46.63,46.59,46.6,59240.7175636212,26.2118,26.2174,26.195,26.2006,59240.7176
2013-01-08 12:25:00,46.61,46.61,46.55,46.56,63134.47364761508,26.2062,26.2062,26.1725,26.1781,63134.4736
2013-01-08 12:30:00,46.55,46.59,46.55,46.59,64107.91266861355,26.1725,26.195,26.1725,26.195,64107.9127
2013-01-08 12:35:00,46.59,46.6,46.58,46.59,73703.24016131276,26.195,26.2006,26.1893,26.195,73703.2402
2013-01-08 12:40:00,46.6,46.6,46.56,46.56,106104.85328883328,26.2006,26.2006,26.1781,26.1781,106104.8533
2013-01-08 12:45:00,46.56,46.56,46.46,46.47,229592.5462383535,26.1781,26.1781,26.1219,26.1275,229592.5462
2013-01-08 12:50:00,46.46,46.54,46.46,46.51,96231.40036156308,26.1219,26.1668,26.1219,26.15,96231.4004
2013-01-08 12:55:00,46.5,46.53,46.42,46.52,116812.68251981644,26.1444,26.1612,26.0994,26.1556,116812.6825
2013-01-08 13:00:00,46.53,46.57,46.52,46.55,208872.20136281464,26.1612,26.1837,26.1556,26.1725,208872.2014
2013-01-08 13:05:00,46.55,46.64,46.54,46.63,134195.5221805034,26.1725,26.2231,26.1668,26.2174,134195.5222
2013-01-08 13:10:00,46.63,46.63,46.58,46.59,158948.68585732166,26.2174,26.2174,26.1893,26.195,158948.6859
2013-01-08 13:15:00,46.6,46.86,46.59,46.82,320539.56334306777,26.2006,26.3468,26.195,26.3243,320539.5633
2013-01-08 13:20:00,46.81,46.88,46.76,46.8,152829.92629675986,26.3186,26.358,26.2905,26.313,152829.9263
2013-01-08 13:25:00,46.8,46.83,46.78,46.81,73425.11472674177,26.313,26.3299,26.3018,26.3186,73425.1147
2013-01-08 13:30:00,46.81,46.83,46.74,46.81,177722.1526908636,26.3186,26.3299,26.2793,26.3186,177722.1527
2013-01-08 13:35:00,46.82,46.84,46.8,46.82,94701.71047142262,26.3243,26.3355,26.313,26.3243,94701.7105
2013-01-08 13:40:00,46.82,46.86,46.75,46.76,167292.4488944514,26.3243,26.3468,26.2849,26.2905,167292.4489
2013-01-08 13:45:00,46.76,46.76,46.69,46.69,130997.079682937,26.2905,26.2905,26.2512,26.2512,130997.0797
2013-01-08 13:50:00,46.69,46.77,46.69,46.76,111389.23654568211,26.2512,26.2962,26.2512,26.2905,111389.2365
2013-01-08 13:55:00,46.76,46.8,46.76,46.78,87887.63732443332,26.2905,26.313,26.2905,26.3018,87887.6373
2013-01-08 14:00:00,46.78,46.81,46.75,46.76,114865.8044778195,26.3018,26.3186,26.2849,26.2905,114865.8045
2013-01-08 14:05:00,46.76,46.78,46.74,46.77,130301.76609650954,26.2905,26.3018,26.2793,26.2962,130301.7661
2013-01-08 14:10:00,46.78,46.85,46.77,46.84,78153.24711444862,26.3018,26.3411,26.2962,26.3355,78153.2471
2013-01-08 14:15:00,46.85,46.86,46.83,46.85,91225.14253928524,26.3411,26.3468,26.3299,26.3411,91225.1425
2013-01-08 14:20:00,46.84,46.85,46.81,46.83,66611.04157975248,26.3355,26.3411,26.3186,26.3299,66611.0416
2013-01-08 14:25:00,46.83,46.83,46.81,46.81,49228.20191906551,26.3299,26.3299,26.3186,26.3186,49228.2019
2013-01-08 14:30:00,46.81,46.85,46.81,46.81,71061.04853288834,26.3186,26.3411,26.3186,26.3186,71061.0485
2013-01-08 14:35:00,46.81,46.81,46.75,46.76,60909.47017104715,26.3186,26.3186,26.2849,26.2905,60909.4702
2013-01-08 14:40:00,46.76,46.81,46.76,46.78,61048.53288833264,26.2905,26.3186,26.2905,26.3018,61048.5329
2013-01-08 14:45:00,46.78,46.83,46.78,46.79,90251.70351828675,26.3018,26.3299,26.3018,26.3074,90251.7035
2013-01-08 14:50:00,46.81,46.81,46.75,46.75,135168.9612015019,26.3186,26.3186,26.2849,26.2849,135168.9612
2013-01-08 14:55:00,46.76,46.77,46.74,46.75,67723.54331803643,26.2905,26.2962,26.2793,26.2849,67723.5433
2013-01-08 15:00:00,46.76,46.81,46.75,46.78,124043.94381866224,26.2905,26.3186,26.2849,26.3018,124043.9438
2013-01-08 15:05:00,46.78,46.8,46.75,46.8,90251.70351828675,26.3018,26.313,26.2849,26.313,90251.7035
2013-01-08 15:10:00,46.8,46.81,46.77,46.78,90251.70351828675,26.313,26.3186,26.2962,26.3018,90251.7035
2013-01-08 15:15:00,46.78,46.78,46.75,46.76,140175.21902377973,26.3018,26.3018,26.2849,26.2905,140175.219
2013-01-08 15:20:00,46.76,46.76,46.71,46.72,181615.90877485747,26.2905,26.2905,26.2624,26.268,181615.9088
2013-01-08 15:25:00,46.72,46.76,46.71,46.76,135168.9612015019,26.268,26.2905,26.2624,26.2905,135168.9612
2013-01-08 15:30:00,46.76,46.76,46.71,46.74,168683.07606730636,26.2905,26.2905,26.2624,26.2793,168683.0761
2013-01-08 15:35:00,46.74,46.74,46.67,46.7,207620.6369072452,26.2793,26.2793,26.2399,26.2568,207620.6369
2013-01-08 15:40:00,46.69,46.7,46.61,46.62,213739.396467807,26.2512,26.2568,26.2062,26.2118,213739.3965
2013-01-08 15:45:00,46.63,46.63,46.6,46.6,391322.4864413851,26.2174,26.2174,26.2006,26.2006,391322.4864
2013-01-08 15:50:00,46.6,46.78,46.6,46.75,328048.9500764845,26.2006,26.3018,26.2006,26.2849,328048.9501
2013-01-08 15:55:00,46.75,46.76,46.72,46.75,418022.5281602003,26.2849,26.2905,26.268,26.2849,418022.5282
2013-01-09 09:30:00,46.78,47.01,46.74,46.82,299541.09303295787,26.4377,26.5677,26.4151,26.4603,299541.093
2013-01-09 09:35:00,46.83,46.86,46.58,46.6,260742.59491030456,26.466,26.4829,26.3247,26.336,260742.5949
2013-01-09 09:40:00,46.6,46.69,46.4,46.53,236267.5566680573,26.336,26.3868,26.223,26.2964,236267.5567
2013-01-09 09:45:00,46.53,46.59,46.45,46.59,200250.31289111392,26.2964,26.3303,26.2512,26.3303,200250.3129
2013-01-09 09:50:00,46.59,46.59,46.48,46.53,130162.70337922404,26.3303,26.3303,26.2682,26.2964,130162.7034
2013-01-09 09:55:00,46.53,46.54,46.44,46.5,176192.46280072315,26.2964,26.3021,26.2456,26.2795,176192.4628
2013-01-09 10:00:00,46.5,46.63,46.45,46.57,207203.4487553887,26.2795,26.3529,26.2512,26.319,207203.4488
2013-01-09 10:05:00,46.58,46.69,46.58,46.64,181476.846057572,26.3247,26.3868,26.3247,26.3586,181476.8461
2013-01-09 10:10:00,46.63,46.64,46.57,46.58,101376.72090112642,26.3529,26.3586,26.319,26.3247,101376.7209
2013-01-09 10:15:00,46.58,46.75,46.58,46.68,243081.62981504665,26.3247,26.4208,26.3247,26.3812,243081.6298
2013-01-09 10:20:00,46.68,46.69,46.6,46.6,102350.15992212488,26.3812,26.3868,26.336,26.336,102350.1599
2013-01-09 10:25:00,46.6,46.6,46.53,46.55,82603.2540675845,26.336,26.336,26.2964,26.3077,82603.2541
2013-01-09 10:30:00,46.55,46.6,46.54,46.6,150465.86010290642,26.3077,26.336,26.3021,26.336,150465.8601
2013-01-09 10:35:00,46.59,46.6,46.55,46.59,77596.99624530664,26.3303,26.336,26.3077,26.3303,77596.9962
2013-01-09 10:40:00,46.59,46.63,46.56,46.6,96092.33764427758,26.3303,26.3529,26.3134,26.336,96092.3376
2013-01-09 10:45:00,46.6,46.6,46.55,46.6,104575.16339869282,26.336,26.336,26.3077,26.336,104575.1634
2013-01-09 10:50:00,46.6,46.6,46.56,46.58,60353.21930190516,26.336,26.336,26.3134,26.3247,60353.2193
2013-01-09 10:55:00,46.58,46.6,46.56,46.57,247670.699485468,26.3247,26.336,26.3134,26.319,247670.6995
2013-01-09 11:00:00,46.57,46.6,46.55,46.56,169378.38965373384,26.319,26.336,26.3077,26.3134,169378.3897
2013-01-09 11:05:00,46.56,46.57,46.54,46.56,44361.00681407315,26.3134,26.319,26.3021,26.3134,44361.0068
2013-01-09 11:10:00,46.56,46.58,46.5,46.56,74398.55374774024,26.3134,26.3247,26.2795,26.3134,74398.5537
2013-01-09 11:15:00,46.55,46.56,46.52,46.53,56876.65136976777,26.3077,26.3134,26.2908,26.2964,56876.6514
2013-01-09 11:20:00,46.53,46.57,46.48,46.48,135864.27478792935,26.2964,26.319,26.2682,26.2682,135864.2748
2013-01-09 11:25:00,46.48,46.53,46.48,46.5,60492.28201919066,26.2682,26.2964,26.2682,26.2795,60492.282
2013-01-09 11:30:00,46.5,46.54,46.46,46.48,138784.59185092477,26.2795,26.3021,26.2569,26.2682,138784.5919
2013-01-09 11:35:00,46.48,46.5,46.42,46.5,91642.33069114172,26.2682,26.2795,26.2343,26.2795,91642.3307
2013-01-09 11:40:00,46.52,46.54,46.5,46.5,58823.52941176471,26.2908,26.3021,26.2795,26.2795,58823.5294
2013-01-09 11:45:00,46.5,46.51,46.45,46.45,54234.45974134335,26.2795,26.2851,26.2512,26.2512,54234.4597
2013-01-09 11:50:00,46.46,46.48,46.35,46.35,138645.52913363927,26.2569,26.2682,26.1947,26.1947,138645.5291
2013-01-09 11:55:00,46.36,46.39,46.22,46.23,219440.96787651232,26.2003,26.2173,26.1212,26.1269,219440.9679
2013-01-09 12:00:00,46.24,46.25,46.09,46.14,336253.6503963288,26.1325,26.1382,26.0478,26.076,336253.6504
2013-01-09 12:05:00,46.16,46.23,46.13,46.21,155472.11792518428,26.0873,26.1269,26.0704,26.1156,155472.1179
2013-01-09 12:10:00,46.22,46.3,46.21,46.23,99151.71742455848,26.1212,26.1664,26.1156,26.1269,99151.7174
2013-01-09 12:15:00,46.24,46.29,46.22,46.27,71339.17396745933,26.1325,26.1608,26.1212,26.1495,71339.174
2013-01-09 12:20:00,46.28,46.32,46.27,46.31,61604.78375747462,26.1551,26.1777,26.1495,26.1721,61604.7838
2013-01-09 12:25:00,46.31,46.33,46.26,46.27,88443.88819357532,26.1721,26.1834,26.1438,26.1495,88443.8882
2013-01-09 12:30:00,46.27,46.27,46.18,46.19,84967.32026143791,26.1495,26.1495,26.0986,26.1043,84967.3203
2013-01-09 12:35:00,46.19,46.22,46.15,46.22,92476.70699485469,26.1043,26.1212,26.0817,26.1212,92476.707
2013-01-09 12:40:00,46.22,46.25,46.17,46.19,48393.82561535253,26.1212,26.1382,26.093,26.1043,48393.8256
2013-01-09 12:45:00,46.18,46.26,46.17,46.22,57154.77680433876,26.0986,26.1438,26.093,26.1212,57154.7768
2013-01-09 12:50:00,46.24,46.29,46.23,46.27,144068.9751077736,26.1325,26.1608,26.1269,26.1495,144068.9751
2013-01-09 12:55:00,46.27,46.31,46.27,46.31,27673.48073981365,26.1495,26.1721,26.1495,26.1721,27673.4807
2013-01-09 13:00:00,46.3,46.32,46.26,46.3,131136.1424002225,26.1664,26.1777,26.1438,26.1664,131136.1424
2013-01-09 13:05:00,46.3,46.38,46.3,46.38,56737.58865248227,26.1664,26.2117,26.1664,26.2117,56737.5887
2013-01-09 13:10:00,46.38,46.41,46.37,46.37,89278.26449728828,26.2117,26.2286,26.206,26.206,89278.2645
2013-01-09 13:15:00,46.37,46.45,46.37,46.45,49645.39007092199,26.206,26.2512,26.206,26.2512,49645.3901
2013-01-09 13:20:00,46.45,46.48,46.43,46.48,79404.81157001808,26.2512,26.2682,26.2399,26.2682,79404.8116
2013-01-09 13:25:00,46.48,46.5,46.47,46.5,42831.316923932696,26.2682,26.2795,26.2625,26.2795,42831.3169
2013-01-09 13:30:00,46.5,46.52,46.48,46.48,57015.71408705327,26.2795,26.2908,26.2682,26.2682,57015.7141
2013-01-09 13:35:00,46.48,46.51,46.44,46.5,53121.958003059386,26.2682,26.2851,26.2456,26.2795,53121.958
2013-01-09 13:40:00,46.51,46.53,46.5,46.5,45056.32040050063,26.2851,26.2964,26.2795,26.2795,45056.3204
2013-01-09 13:45:00,46.51,46.52,46.48,46.48,45195.38311778613,26.2851,26.2908,26.2682,26.2682,45195.3831
2013-01-09 13:50:00,46.49,46.5,46.47,46.49,186483.10387984983,26.2738,26.2795,26.2625,26.2738,186483.1039
2013-01-09 13:55:00,46.48,46.52,46.48,46.5,74954.80461688222,26.2682,26.2908,26.2682,26.2795,74954.8046
2013-01-09 14:00:00,46.5,46.53,46.5,46.53,76206.36907245168,26.2795,26.2964,26.2795,26.2964,76206.3691
2013-01-09 14:05:00,46.53,46.53,46.5,46.52,55625.08691419831,26.2964,26.2964,26.2795,26.2908,55625.0869
2013-01-09 14:10:00,46.52,46.58,46.51,46.58,104575.16339869282,26.2908,26.3247,26.2851,26.3247,104575.1634
2013-01-09 14:15:00,46.57,46.59,46.56,46.58,55346.96147962732,26.319,26.3303,26.3134,26.3247,55346.9615
2013-01-09 14:20:00,46.58,46.6,46.58,46.6,59379.78028090669,26.3247,26.336,26.3247,26.336,59379.7803
2013-01-09 14:25:00,46.6,46.6,46.57,46.59,129050.20164094008,26.336,26.336,26.319,26.3303,129050.2016
2013-01-09 14:30:00,46.59,46.59,46.54,46.55,93589.20873313866,26.3303,26.3303,26.3021,26.3077,93589.2087
2013-01-09 14:35:00,46.55,46.57,46.51,46.55,122931.44208037826,26.3077,26.319,26.2851,26.3077,122931.4421
2013-01-09 14:40:00,46.55,46.55,46.5,46.52,73286.05200945627,26.3077,26.3077,26.2795,26.2908,73286.052
2013-01-09 14:45:00,46.53,46.54,46.51,46.53,253928.52176331528,26.2964,26.3021,26.2851,26.2964,253928.5218
2013-01-09 14:50:00,46.53,46.54,46.5,46.53,121818.9403420943,26.2964,26.3021,26.2795,26.2964,121818.9403
2013-01-09 14:55:00,46.53,46.55,46.51,46.55,101515.78361841192,26.2964,26.3077,26.2851,26.3077,101515.7836
2013-01-09 15:00:00,46.53,46.57,46.52,46.56,98178.27840356002,26.2964,26.319,26.2908,26.3134,98178.2784
2013-01-09 15:05:00,46.56,46.57,46.53,46.57,138089.2782644973,26.3134,26.319,26.2964,26.319,138089.2783
2013-01-09 15:10:00,46.56,46.63,46.56,46.62,115561.11806424698,26.3134,26.3529,26.3134,26.3473,115561.1181
2013-01-09 15:15:00,46.63,46.63,46.6,46.63,84550.13210958143,26.3529,26.3529,26.336,26.3529,84550.1321
2013-01-09 15:20:00,46.63,46.65,46.61,46.63,104436.10068140732,26.3529,26.3642,26.3416,26.3529,104436.1007
2013-01-09 15:25:00,46.63,46.63,46.58,46.58,116395.49436795995,26.3529,26.3529,26.3247,26.3247,116395.4944
2013-01-09 15:30:00,46.58,46.58,46.52,46.53,275622.30565985263,26.3247,26.3247,26.2908,26.2964,275622.3057
2013-01-09 15:35:00,46.53,46.59,46.52,46.58,180225.2816020025,26.2964,26.3303,26.2908,26.3247,180225.2816
2013-01-09 15:40:00,46.59,46.62,46.58,46.62,131136.1424002225,26.3303,26.3473,26.3247,26.3473,131136.1424
2013-01-09 15:45:00,46.63,46.67,46.58,46.6,198303.43484911692,26.3529,26.3755,26.3247,26.336,198303.4348
2013-01-09 15:50:00,46.6,46.64,46.58,46.59,252398.8318731748,26.336,26.3586,26.3247,26.3303,252398.8319
2013-01-09 15:55:00,46.59,46.72,46.59,46.72,507439.8553747741,26.3303,26.4038,26.3303,26.4038,507439.8554
2013-01-10 09:30:00,46.96,47.14,46.93,47.07,228062.85634821307,26.5394,26.6412,26.5225,26.6016,228062.8563
2013-01-10 09:35:00,47.07,47.07,46.93,46.94,125712.69642608818,26.6016,26.6016,26.5225,26.5281,125712.6964
2013-01-10 09:40:00,46.94,47.14,46.94,47.09,216659.7135308024,26.5281,26.6412,26.5281,26.6129,216659.7135
2013-01-10 09:45:00,47.09,47.2,47.06,47.12,245028.5078570436,26.6129,26.6751,26.596,26.6299,245028.5079
2013-01-10 09:50:00,47.12,47.21,47.06,47.19,71478.23668474483,26.6299,26.6807,26.596,26.6694,71478.2367
2013-01-10 09:55:00,47.18,47.32,47.16,47.31,115004.867195105,26.6638,26.7429,26.6525,26.7372,115004.8672
2013-01-10 10:00:00,47.3,47.41,47.24,47.41,165067.4454178835,26.7316,26.7938,26.6977,26.7938,165067.4454
2013-01-10 10:05:00,47.42,47.44,47.37,47.42,118203.3096926714,26.7994,26.8107,26.7711,26.7994,118203.3097
2013-01-10 10:10:00,47.42,47.5,47.42,47.5,174245.5847587262,26.7994,26.8446,26.7994,26.8446,174245.5848
2013-01-10 10:15:00,47.49,47.5,47.38,47.48,178556.52899457657,26.839,26.8446,26.7768,26.8333,178556.529
2013-01-10 10:20:00,47.49,47.56,47.48,47.55,107634.54317897372,26.839,26.8785,26.8333,26.8729,107634.5432
2013-01-10 10:25:00,47.55,47.58,47.52,47.54,68140.73146989293,26.8729,26.8898,26.8559,26.8672,68140.7315
2013-01-10 10:30:00,47.53,47.54,47.35,47.37,103879.84981226534,26.8616,26.8672,26.7598,26.7711,103879.8498
2013-01-10 10:35:00,47.36,47.37,47.24,47.29,69948.54679460438,26.7655,26.7711,26.6977,26.7259,69948.5468
2013-01-10 10:40:00,47.29,47.31,47.25,47.31,45056.32040050063,26.7259,26.7372,26.7033,26.7372,45056.3204
2013-01-10 10:45:00,47.31,47.32,47.23,47.3,100959.53274926991,26.7372,26.7429,26.692,26.7316,100959.5327
2013-01-10 10:50:00,47.29,47.4,47.29,47.36,61882.90919204562,26.7259,26.7881,26.7259,26.7655,61882.9092
2013-01-10 10:55:00,47.37,47.37,47.26,47.28,58128.21582533723,26.7711,26.7711,26.709,26.7203,58128.2158
2013-01-10 11:00:00,47.28,47.34,47.26,47.31,62856.34821304409,26.7203,26.7542,26.709,26.7372,62856.3482
2013-01-10 11:05:00,47.31,47.37,47.3,47.36,58267.27854262273,26.7372,26.7711,26.7316,26.7655,58267.2785
2013-01-10 11:10:00,47.35,47.37,47.34,47.35,79404.81157001808,26.7598,26.7711,26.7542,26.7598,79404.8116
2013-01-10 11:15:00,47.35,47.35,47.26,47.32,78292.30983173412,26.7598,26.7598,26.709,26.7429,78292.3098
2013-01-10 11:20:00,47.32,47.42,47.32,47.42,66471.97886246697,26.7429,26.7994,26.7429,26.7994,66471.9789
2013-01-10 11:25:00,47.41,47.5,47.41,47.48,96926.71394799056,26.7938,26.8446,26.7938,26.8333,96926.7139
2013-01-10 11:30:00,47.49,47.52,47.46,47.48,79682.93700458908,26.839,26.8559,26.822,26.8333,79682.937
2013-01-10 11:35:00,47.48,47.51,47.48,47.5,70226.67222917537,26.8333,26.8503,26.8333,26.8446,70226.6722
2013-01-10 11:40:00,47.5,47.53,47.49,47.53,54651.64789319984,26.8446,26.8616,26.839,26.8616,54651.6479
2013-01-10 11:45:00,47.53,47.58,47.53,47.56,69253.2332081769,26.8616,26.8898,26.8616,26.8785,69253.2332
2013-01-10 11:50:00,47.55,47.6,47.55,47.59,79126.68613544709,26.8729,26.9011,26.8729,26.8955,79126.6861
2013-01-10 11:55:00,47.58,47.63,47.42,47.62,99290.78014184398,26.8898,26.9181,26.7994,26.9124,99290.7801
2013-01-10 12:00:00,47.62,47.63,47.58,47.58,62021.97190933112,26.9124,26.9181,26.8898,26.8898,62021.9719
2013-01-10 12:05:00,47.58,47.58,47.51,47.53,53261.02072034488,26.8898,26.8898,26.8503,26.8616,53261.0207
2013-01-10 12:10:00,47.52,47.61,47.52,47.61,45195.38311778613,26.8559,26.9068,26.8559,26.9068,45195.3831
2013-01-10 12:15:00,47.61,47.65,47.58,47.64,72868.86385759979,26.9068,26.9294,26.8898,26.9237,72868.8639
2013-01-10 12:20:00,47.66,47.72,47.6,47.63,110972.04839382562,26.935,26.969,26.9011,26.9181,110972.0484
2013-01-10 12:25:00,47.63,47.64,47.58,47.63,48950.07648449451,26.9181,26.9237,26.8898,26.9181,48950.0765
2013-01-10 12:30:00,47.63,47.67,47.58,47.67,94423.58503685164,26.9181,26.9407,26.8898,26.9407,94423.585
2013-01-10 12:35:00,47.66,47.66,47.64,47.64,54651.64789319984,26.935,26.935,26.9237,26.9237,54651.6479
2013-01-10 12:40:00,47.65,47.7,47.63,47.63,62161.03462661661,26.9294,26.9576,26.9181,26.9181,62161.0346
2013-01-10 12:45:00,47.63,47.78,47.63,47.78,69948.54679460438,26.9181,27.0029,26.9181,27.0029,69948.5468
2013-01-10 12:50:00,47.78,47.8,47.65,47.65,41440.68975107774,27.0029,27.0142,26.9294,26.9294,41440.6898
2013-01-10 12:55:00,47.65,47.71,47.64,47.71,36017.243776943404,26.9294,26.9633,26.9237,26.9633,36017.2438
2013-01-10 13:00:00,47.72,47.73,47.68,47.68,27951.60617438465,26.969,26.9746,26.9463,26.9463,27951.6062
2013-01-10 13:05:00,47.68,47.7,47.64,47.65,33931.30301766097,26.9463,26.9576,26.9237,26.9294,33931.303
2013-01-10 13:10:00,47.64,47.67,47.64,47.66,38798.49812265332,26.9237,26.9407,26.9237,26.935,38798.4981
2013-01-10 13:15:00,47.67,47.68,47.65,47.68,52565.7071339174,26.9407,26.9463,26.9294,26.9463,52565.7071
2013-01-10 13:20:00,47.68,47.73,47.68,47.73,65915.727993325,26.9463,26.9746,26.9463,26.9746,65915.728
2013-01-10 13:25:00,47.73,47.76,47.71,47.76,74954.80461688222,26.9746,26.9916,26.9633,26.9916,74954.8046
2013-01-10 13:30:00,47.75,47.8,47.74,47.78,56876.65136976777,26.9859,27.0142,26.9803,27.0029,56876.6514
2013-01-10 13:35:00,47.79,47.8,47.74,47.76,60353.21930190516,27.0085,27.0142,26.9803,26.9916,60353.2193
2013-01-10 13:40:00,47.76,47.78,47.73,47.75,46029.7594214991,26.9916,27.0029,26.9746,26.9859,46029.7594
2013-01-10 13:45:00,47.76,47.79,47.76,47.78,71895.42483660132,26.9916,27.0085,26.9916,27.0029,71895.4248
2013-01-10 13:50:00,47.78,47.79,47.74,47.78,70087.60951188987,27.0029,27.0085,26.9803,27.0029,70087.6095
2013-01-10 13:55:00,47.78,47.83,47.78,47.81,66193.85342789599,27.0029,27.0311,27.0029,27.0198,66193.8534
2013-01-10 14:00:00,47.81,47.81,47.72,47.73,60770.40745376165,27.0198,27.0198,26.969,26.9746,60770.4075
2013-01-10 14:05:00,47.73,47.73,47.7,47.73,55068.83604505633,26.9746,26.9746,26.9576,26.9746,55068.836
2013-01-10 14:10:00,47.73,47.73,47.68,47.68,48811.01376720901,26.9746,26.9746,26.9463,26.9463,48811.0138
2013-01-10 14:15:00,47.68,47.71,47.67,47.67,42275.06605479072,26.9463,26.9633,26.9407,26.9407,42275.0661
2013-01-10 14:20:00,47.67,47.68,47.63,47.63,56459.46321791128,26.9407,26.9463,26.9181,26.9181,56459.4632
2013-01-10 14:25:00,47.63,47.65,47.59,47.6,47003.19844249757,26.9181,26.9294,26.8955,26.9011,47003.1984
2013-01-10 14:30:00,47.6,47.64,47.6,47.63,48393.82561535253,26.9011,26.9237,26.9011,26.9181,48393.8256
2013-01-10 14:35:00,47.64,47.66,47.63,47.65,61743.846474760125,26.9237,26.935,26.9181,26.9294,61743.8465
2013-01-10 14:40:00,47.65,47.69,47.64,47.68,70087.60951188987,26.9294,26.952,26.9237,26.9463,70087.6095
2013-01-10 14:45:00,47.69,47.72,47.68,47.7,50201.640940063975,26.952,26.969,26.9463,26.9576,50201.6409
2013-01-10 14:50:00,47.71,47.78,47.71,47.76,51036.01724377695,26.9633,27.0029,26.9633,26.9916,51036.0172
2013-01-10 14:55:00,47.76,47.81,47.76,47.76,62439.1600611876,26.9916,27.0198,26.9916,26.9916,62439.1601
2013-01-10 15:00:00,47.76,47.78,47.74,47.76,74398.55374774024,26.9916,27.0029,26.9803,26.9916,74398.5537
2013-01-10 15:05:00,47.76,47.78,47.73,47.74,42553.19148936171,26.9916,27.0029,26.9746,26.9803,42553.1915
2013-01-10 15:10:00,47.73,47.76,47.73,47.74,52426.64441663191,26.9746,26.9916,26.9746,26.9803,52426.6444
2013-01-10 15:15:00,47.74,47.75,47.71,47.73,46168.8221387846,26.9803,26.9859,26.9633,26.9746,46168.8221
2013-01-10 15:20:00,47.73,47.76,47.73,47.74,61604.78375747462,26.9746,26.9916,26.9746,26.9803,61604.7838
2013-01-10 15:25:00,47.75,47.75,47.69,47.71,114865.8044778195,26.9859,26.9859,26.952,26.9633,114865.8045
2013-01-10 15:30:00,47.72,47.73,47.69,47.69,73007.92657488528,26.969,26.9746,26.952,26.952,73007.9266
2013-01-10 15:35:00,47.69,47.69,47.6,47.6,117368.93338895842,26.952,26.952,26.9011,26.9011,117368.9334
2013-01-10 15:40:00,47.6,47.64,47.58,47.64,110693.92295925465,26.9011,26.9237,26.8898,26.9237,110693.923
2013-01-10 15:45:00,47.64,47.71,47.64,47.68,97065.77666527603,26.9237,26.9633,26.9237,26.9463,97065.7767
2013-01-10 15:50:00,47.68,47.69,47.65,47.66,117229.87067167294,26.9463,26.952,26.9294,26.935,117229.8707
2013-01-10 15:55:00,47.65,47.67,47.58,47.64,313030.1766096509,26.9294,26.9407,26.8898,26.9237,313030.1766
2013-01-11 09:30:00,47.53,47.54,47.13,47.39,299123.9048811014,26.8616,26.8672,26.6355,26.7825,299123.9049
2013-01-11 09:35:00,47.38,47.58,47.38,47.42,102072.0344875539,26.7768,26.8898,26.7768,26.7994,102072.0345
2013-01-11 09:40:00,47.41,47.48,47.35,47.43,131136.1424002225,26.7938,26.8333,26.7598,26.8051,131136.1424
2013-01-11 09:45:00,47.43,47.45,47.35,47.4,108747.04491725768,26.8051,26.8164,26.7598,26.7881,108747.0449
2013-01-11 09:50:00,47.39,47.5,47.37,47.4,76206.36907245168,26.7825,26.8446,26.7711,26.7881,76206.3691
2013-01-11 09:55:00,47.4,47.42,47.24,47.27,109025.17035182868,26.7881,26.7994,26.6977,26.7146,109025.1704
2013-01-11 10:00:00,47.27,47.47,47.24,47.45,155193.99249061328,26.7146,26.8277,26.6977,26.8164,155193.9925
2013-01-11 10:05:00,47.45,47.46,47.39,47.41,50896.95452649145,26.8164,26.822,26.7825,26.7938,50896.9545
2013-01-11 10:10:00,47.41,47.56,47.41,47.54,51314.14267834794,26.7938,26.8785,26.7938,26.8672,51314.1427
2013-01-11 10:15:00,47.54,47.65,47.54,47.6,64664.163537755536,26.8672,26.9294,26.8672,26.9011,64664.1635
2013-01-11 10:20:00,47.58,47.59,47.54,47.58,34904.74203865944,26.8898,26.8955,26.8672,26.8898,34904.742
2013-01-11 10:25:00,47.58,47.71,47.56,47.7,69948.54679460438,26.8898,26.9633,26.8785,26.9576,69948.5468
2013-01-11 10:30:00,47.71,47.81,47.63,47.76,116951.74523710196,26.9633,27.0198,26.9181,26.9916,116951.7452
2013-01-11 10:35:00,47.74,47.78,47.73,47.75,108468.9194826867,26.9803,27.0029,26.9746,26.9859,108468.9195
2013-01-11 10:40:00,47.75,47.78,47.71,47.72,74954.80461688222,26.9859,27.0029,26.9633,26.969,74954.8046
2013-01-11 10:45:00,47.72,47.75,47.6,47.62,67167.29244889446,26.969,26.9859,26.9011,26.9124,67167.2924
2013-01-11 10:50:00,47.62,47.63,47.54,47.55,31150.04867195105,26.9124,26.9181,26.8672,26.8729,31150.0487
2013-01-11 10:55:00,47.55,47.59,47.53,47.57,20303.156723682383,26.8729,26.8955,26.8616,26.8842,20303.1567
2013-01-11 11:00:00,47.57,47.58,47.55,47.56,15853.149770546515,26.8842,26.8898,26.8729,26.8785,15853.1498
2013-01-11 11:05:00,47.57,47.62,47.53,47.54,34904.74203865944,26.8842,26.9124,26.8616,26.8672,34904.742
2013-01-11 11:10:00,47.54,47.59,47.54,47.58,19051.59226811292,26.8672,26.8955,26.8672,26.8898,19051.5923
2013-01-11 11:15:00,47.58,47.64,47.58,47.63,32818.801279377,26.8898,26.9237,26.8898,26.9181,32818.8013
2013-01-11 11:20:00,47.63,47.72,47.63,47.71,40328.18801279378,26.9181,26.969,26.9181,26.9633,40328.188
2013-01-11 11:25:00,47.71,47.71,47.5,47.5,104297.03796412185,26.9633,26.9633,26.8446,26.8446,104297.038
2013-01-11 11:30:00,47.5,47.53,47.47,47.53,30732.860520094564,26.8446,26.8616,26.8277,26.8616,30732.8605
2013-01-11 11:35:00,47.53,47.56,47.52,47.55,13210.958142122096,26.8616,26.8785,26.8559,26.8729,13210.9581
2013-01-11 11:40:00,47.55,47.67,47.55,47.66,73564.17744402726,26.8729,26.9407,26.8729,26.935,73564.1774
2013-01-11 11:45:00,47.66,47.66,47.61,47.65,20164.09400639689,26.935,26.935,26.9068,26.9294,20164.094
2013-01-11 11:50:00,47.65,47.76,47.65,47.75,38242.24725351133,26.9294,26.9916,26.9294,26.9859,38242.2473
2013-01-11 11:55:00,47.75,47.82,47.73,47.81,49228.20191906551,26.9859,27.0255,26.9746,27.0198,49228.2019
2013-01-11 12:00:00,47.81,47.83,47.79,47.82,54512.58517591434,27.0198,27.0311,27.0085,27.0255,54512.5852
2013-01-11 12:05:00,47.82,47.83,47.78,47.8,48811.01376720901,27.0255,27.0311,27.0029,27.0142,48811.0138
2013-01-11 12:10:00,47.79,47.86,47.77,47.81,71339.17396745933,27.0085,27.0481,26.9972,27.0198,71339.174
2013-01-11 12:15:00,47.81,47.83,47.75,47.82,35321.93019051592,27.0198,27.0311,26.9859,27.0255,35321.9302
2013-01-11 12:20:00,47.82,47.92,47.81,47.91,98595.4665554165,27.0255,27.082,27.0198,27.0763,98595.4666
2013-01-11 12:25:00,47.89,47.91,47.88,47.9,35739.118342372414,27.065,27.0763,27.0594,27.0707,35739.1183
2013-01-11 12:30:00,47.9,47.91,47.83,47.87,61882.90919204562,27.0707,27.0763,27.0311,27.0537,61882.9092
2013-01-11 12:35:00,47.87,47.9,47.83,47.88,42692.2542066472,27.0537,27.0707,27.0311,27.0594,42692.2542
2013-01-11 12:40:00,47.88,47.88,47.86,47.86,38520.37268808233,27.0594,27.0594,27.0481,27.0481,38520.3727
2013-01-11 12:45:00,47.86,47.88,47.82,47.86,59657.90571547768,27.0481,27.0594,27.0255,27.0481,59657.9057
2013-01-11 12:50:00,47.86,47.88,47.84,47.87,21832.84661382284,27.0481,27.0594,27.0368,27.0537,21832.8466
2013-01-11 12:55:00,47.88,47.91,47.88,47.88,28229.73160895564,27.0594,27.0763,27.0594,27.0594,28229.7316
2013-01-11 13:00:00,47.88,47.9,47.86,47.86,27256.29258795717,27.0594,27.0707,27.0481,27.0481,27256.2926
2013-01-11 13:05:00,47.86,47.87,47.83,47.83,32262.550410235017,27.0481,27.0537,27.0311,27.0311,32262.5504
2013-01-11 13:10:00,47.83,47.83,47.79,47.8,41996.94062021972,27.0311,27.0311,27.0085,27.0142,41996.9406
2013-01-11 13:15:00,47.8,47.8,47.74,47.76,58128.21582533723,27.0142,27.0142,26.9803,26.9916,58128.2158
2013-01-11 13:20:00,47.75,47.78,47.75,47.78,23223.4737866778,26.9859,27.0029,26.9859,27.0029,23223.4738
2013-01-11 13:25:00,47.77,47.78,47.76,47.78,16826.58879154499,26.9972,27.0029,26.9916,27.0029,16826.5888
2013-01-11 13:30:00,47.78,47.83,47.77,47.83,26839.104436100683,27.0029,27.0311,26.9972,27.0311,26839.1044
2013-01-11 13:35:00,47.83,47.86,47.83,47.86,41440.68975107774,27.0311,27.0481,27.0311,27.0481,41440.6898
2013-01-11 13:40:00,47.86,47.9,47.85,47.86,52009.45626477542,27.0481,27.0707,27.0424,27.0481,52009.4563
2013-01-11 13:45:00,47.86,47.91,47.86,47.88,62300.0973439021,27.0481,27.0763,27.0481,27.0594,62300.0973
2013-01-11 13:50:00,47.88,47.91,47.86,47.86,28229.73160895564,27.0594,27.0763,27.0481,27.0481,28229.7316
2013-01-11 13:55:00,47.86,47.88,47.85,47.86,27673.48073981365,27.0481,27.0594,27.0424,27.0481,27673.4807
2013-01-11 14:00:00,47.86,47.87,47.83,47.83,35321.93019051592,27.0481,27.0537,27.0311,27.0311,35321.9302
2013-01-11 14:05:00,47.83,47.88,47.83,47.87,19190.65498539841,27.0311,27.0594,27.0311,27.0537,19190.655
2013-01-11 14:10:00,47.87,47.91,47.87,47.89,18773.46683354193,27.0537,27.0763,27.0537,27.065,18773.4668
2013-01-11 14:15:00,47.89,47.91,47.87,47.88,28925.04519538312,27.065,27.0763,27.0537,27.0594,28925.0452
2013-01-11 14:20:00,47.88,47.91,47.87,47.91,15714.087053261022,27.0594,27.0763,27.0537,27.0763,15714.0871
2013-01-11 14:25:00,47.9,47.98,47.9,47.97,54512.58517591434,27.0707,27.1159,27.0707,27.1102,54512.5852
2013-01-11 14:30:00,47.97,48.01,47.96,47.98,84411.06939229593,27.1102,27.1328,27.1046,27.1159,84411.0694
2013-01-11 14:35:00,47.98,48.01,47.97,47.99,46307.88485607009,27.1159,27.1328,27.1102,27.1215,46307.8849
2013-01-11 14:40:00,47.99,47.99,47.95,47.96,34626.61660408845,27.1215,27.1215,27.0989,27.1046,34626.6166
2013-01-11 14:45:00,47.96,47.96,47.9,47.9,62995.41093032959,27.1046,27.1046,27.0707,27.0707,62995.4109
2013-01-11 14:50:00,47.9,47.92,47.89,47.91,80934.50146015854,27.0707,27.082,27.065,27.0763,80934.5015
2013-01-11 14:55:00,47.91,47.92,47.91,47.91,26978.16715338618,27.0763,27.082,27.0763,27.0763,26978.1672
2013-01-11 15:00:00,47.91,47.92,47.86,47.91,56042.2750660548,27.0763,27.082,27.0481,27.0763,56042.2751
2013-01-11 15:05:00,47.91,47.91,47.85,47.87,195104.99235155052,27.0763,27.0763,27.0424,27.0537,195104.9924
2013-01-11 15:10:00,47.88,47.9,47.86,47.9,74954.80461688222,27.0594,27.0707,27.0481,27.0707,74954.8046
2013-01-11 15:15:00,47.89,47.95,47.89,47.94,46446.94757335559,27.065,27.0989,27.065,27.0933,46446.9476
2013-01-11 15:20:00,47.93,48.02,47.93,48.01,85106.38297872341,27.0876,27.1385,27.0876,27.1328,85106.383
2013-01-11 15:25:00,48.0,48.01,47.98,48.0,45751.63398692811,27.1272,27.1328,27.1159,27.1272,45751.634
2013-01-11 15:30:00,48.0,48.01,47.98,47.99,53956.33430677236,27.1272,27.1328,27.1159,27.1215,53956.3343
2013-01-11 15:35:00,47.99,48.04,47.98,48.04,179808.09345014603,27.1215,27.1498,27.1159,27.1498,179808.0935
2013-01-11 15:40:00,48.04,48.04,48.0,48.01,65637.602558754,27.1498,27.1498,27.1272,27.1328,65637.6026
2013-01-11 15:45:00,48.02,48.15,48.02,48.11,252120.70643860384,27.1385,27.212,27.1385,27.1894,252120.7064
2013-01-11 15:50:00,48.11,48.12,48.06,48.06,158531.49770546518,27.1894,27.195,27.1611,27.1611,158531.4977
2013-01-11 15:55:00,48.06,48.09,48.02,48.09,217633.1525518009,27.1611,27.1781,27.1385,27.1781,217633.1526
2013-01-14 09:30:00,48.14,48.31,48.09,48.16,353497.42733973026,27.2063,27.3024,27.1781,27.2176,353497.4273
2013-01-14 09:35:00,48.16,48.19,48.11,48.12,129189.26435822556,27.2176,27.2346,27.1894,27.195,129189.2644
2013-01-14 09:40:00,48.12,48.27,48.11,48.18,167431.5116117369,27.195,27.2798,27.1894,27.2289,167431.5116
2013-01-14 09:45:00,48.19,48.2,48.01,48.02,82047.0031984425,27.2346,27.2402,27.1328,27.1385,82047.0032
2013-01-14 09:50:00,48.02,48.05,47.88,47.88,66054.7907106105,27.1385,27.1555,27.0594,27.0594,66054.7907
2013-01-14 09:55:00,47.88,47.96,47.88,47.92,53261.02072034488,27.0594,27.1046,27.0594,27.082,53261.0207
2013-01-14 10:00:00,47.93,48.05,47.92,48.04,73981.36559588375,27.0876,27.1555,27.082,27.1498,73981.3656
2013-01-14 10:05:00,48.04,48.07,48.0,48.01,26282.8535669587,27.1498,27.1668,27.1272,27.1328,26282.8536
2013-01-14 10:10:00,48.0,48.06,47.98,48.01,67306.35516617996,27.1272,27.1611,27.1159,27.1328,67306.3552
2013-01-14 10:15:00,48.01,48.06,47.94,47.94,37964.12181894034,27.1328,27.1611,27.0933,27.0933,37964.1218
2013-01-14 10:20:00,47.94,47.94,47.86,47.86,35043.80475594493,27.0933,27.0933,27.0481,27.0481,35043.8048
2013-01-14 10:25:00,47.86,47.94,47.86,47.94,39354.748991795306,27.0481,27.0933,27.0481,27.0933,39354.749
2013-01-14 10:30:00,47.94,48.05,47.94,48.04,34348.49116951745,27.0933,27.1555,27.0933,27.1498,34348.4912
2013-01-14 10:35:00,48.04,48.09,48.03,48.04,34348.49116951745,27.1498,27.1781,27.1441,27.1498,34348.4912
2013-01-14 10:40:00,48.04,48.06,48.01,48.04,35600.05562508692,27.1498,27.1611,27.1328,27.1498,35600.0556
2013-01-14 10:45:00,48.03,48.04,48.0,48.0,33653.17758308998,27.1441,27.1498,27.1272,27.1272,33653.1776
2013-01-14 10:50:00,48.0,48.01,47.96,47.97,34209.42845223196,27.1272,27.1328,27.1046,27.1102,34209.4285
2013-01-14 10:55:00,47.96,48.02,47.94,48.0,30593.79780280907,27.1046,27.1385,27.0933,27.1272,30593.7978
2013-01-14 11:00:00,48.0,48.03,47.99,48.02,25309.41454596023,27.1272,27.1441,27.1215,27.1385,25309.4145
2013-01-14 11:05:00,48.01,48.02,47.99,48.01,25170.35182867473,27.1328,27.1385,27.1215,27.1328,25170.3518
2013-01-14 11:10:00,48.01,48.02,48.0,48.01,32679.738562091505,27.1328,27.1385,27.1272,27.1328,32679.7386
2013-01-14 11:15:00,48.03,48.04,48.01,48.04,19190.65498539841,27.1441,27.1498,27.1328,27.1498,19190.655
2013-01-14 11:20:00,48.04,48.06,48.03,48.06,20442.21944096788,27.1498,27.1611,27.1441,27.1611,20442.2194
2013-01-14 11:25:00,48.06,48.11,48.05,48.08,60214.15658461967,27.1611,27.1894,27.1555,27.1724,60214.1566
2013-01-14 11:30:00,48.09,48.11,48.06,48.06,69114.1704908914,27.1781,27.1894,27.1611,27.1611,69114.1705
2013-01-14 11:35:00,48.06,48.06,48.03,48.03,55207.89876234182,27.1611,27.1611,27.1441,27.1441,55207.8988
2013-01-14 11:40:00,48.04,48.04,48.0,48.03,41579.75246836324,27.1498,27.1498,27.1272,27.1441,41579.7525
2013-01-14 11:45:00,48.02,48.04,48.0,48.02,28229.73160895564,27.1385,27.1498,27.1272,27.1385,28229.7316
2013-01-14 11:50:00,48.01,48.04,48.01,48.04,26421.916284244195,27.1328,27.1498,27.1328,27.1498,26421.9163
2013-01-14 11:55:00,48.04,48.06,48.01,48.04,24335.97552496176,27.1498,27.1611,27.1328,27.1498,24335.9755
2013-01-14 12:00:00,48.04,48.05,48.01,48.01,42136.003337505215,27.1498,27.1555,27.1328,27.1328,42136.0033
2013-01-14 12:05:00,48.01,48.04,48.01,48.01,32540.67584480601,27.1328,27.1498,27.1328,27.1328,32540.6758
2013-01-14 12:10:00,48.01,48.04,48.0,48.02,21693.78389653734,27.1328,27.1498,27.1272,27.1385,21693.7839
2013-01-14 12:15:00,48.01,48.04,47.99,48.01,24196.912807676264,27.1328,27.1498,27.1215,27.1328,24196.9128
2013-01-14 12:20:00,48.02,48.04,47.99,48.02,29759.421499096094,27.1385,27.1498,27.1215,27.1385,29759.4215
2013-01-14 12:25:00,48.02,48.03,48.01,48.02,14879.710749548049,27.1385,27.1441,27.1328,27.1385,14879.7107
2013-01-14 12:30:00,48.01,48.02,47.99,47.99,17243.776943401477,27.1328,27.1385,27.1215,27.1215,17243.7769
2013-01-14 12:35:00,47.99,48.03,47.99,48.01,20442.21944096788,27.1215,27.1441,27.1215,27.1328,20442.2194
2013-01-14 12:40:00,48.01,48.03,48.01,48.01,23501.599221248784,27.1328,27.1441,27.1328,27.1328,23501.5992
2013-01-14 12:45:00,48.01,48.03,48.01,48.03,36851.62008065638,27.1328,27.1441,27.1328,27.1441,36851.6201
2013-01-14 12:50:00,48.03,48.04,48.02,48.02,64107.91266861355,27.1441,27.1498,27.1385,27.1385,64107.9127
2013-01-14 12:55:00,48.03,48.03,47.96,47.96,43248.50507578919,27.1441,27.1441,27.1046,27.1046,43248.5051
2013-01-14 13:00:00,47.96,47.96,47.88,47.91,58962.59212905021,27.1046,27.1046,27.0594,27.0763,58962.5921
2013-01-14 13:05:00,47.91,47.95,47.86,47.86,52843.83256848839,27.0763,27.0989,27.0481,27.0481,52843.8326
2013-01-14 13:10:00,47.86,47.89,47.86,47.88,28646.91976081213,27.0481,27.065,27.0481,27.0594,28646.9198
2013-01-14 13:15:00,47.88,47.94,47.84,47.93,36851.62008065638,27.0594,27.0933,27.0368,27.0876,36851.6201
2013-01-14 13:20:00,47.93,47.97,47.93,47.96,24614.100959532752,27.0876,27.1102,27.0876,27.1046,24614.101
2013-01-14 13:25:00,47.96,47.97,47.93,47.94,47698.51202892505,27.1046,27.1102,27.0876,27.0933,47698.512
2013-01-14 13:30:00,47.93,47.94,47.89,47.91,57293.83952162426,27.0876,27.0933,27.065,27.0763,57293.8395
2013-01-14 13:35:00,47.91,47.96,47.91,47.93,67445.41788346544,27.0763,27.1046,27.0763,27.0876,67445.4179
2013-01-14 13:40:00,47.93,47.94,47.91,47.93,23501.599221248784,27.0876,27.0933,27.0763,27.0876,23501.5992
2013-01-14 13:45:00,47.94,47.96,47.92,47.96,58545.40397719372,27.0933,27.1046,27.082,27.1046,58545.404
2013-01-14 13:50:00,47.96,47.96,47.95,47.95,28507.85704352664,27.1046,27.1046,27.0989,27.0989,28507.857
2013-01-14 13:55:00,47.96,48.02,47.94,47.96,138645.52913363927,27.1046,27.1385,27.0933,27.1046,138645.5291
2013-01-14 14:00:00,47.96,47.97,47.89,47.97,56042.2750660548,27.1046,27.1102,27.065,27.1102,56042.2751
2013-01-14 14:05:00,47.97,47.97,47.88,47.91,61048.53288833264,27.1102,27.1102,27.0594,27.0763,61048.5329
2013-01-14 14:10:00,47.91,47.91,47.83,47.83,81768.87776387151,27.0763,27.0763,27.0311,27.0311,81768.8778
2013-01-14 14:15:00,47.84,47.85,47.82,47.83,34070.36573494646,27.0368,27.0424,27.0255,27.0311,34070.3657
2013-01-14 14:20:00,47.83,47.84,47.82,47.83,40050.06257822278,27.0311,27.0368,27.0255,27.0311,40050.0626
2013-01-14 14:25:00,47.83,47.83,47.81,47.82,47281.32387706856,27.0311,27.0311,27.0198,27.0255,47281.3239
2013-01-14 14:30:00,47.81,47.86,47.81,47.82,62300.0973439021,27.0198,27.0481,27.0198,27.0255,62300.0973
2013-01-14 14:35:00,47.82,47.82,47.73,47.76,65776.6652760395,27.0255,27.0255,26.9746,26.9916,65776.6653
2013-01-14 14:40:00,47.76,47.78,47.73,47.73,38520.37268808233,26.9916,27.0029,26.9746,26.9746,38520.3727
2013-01-14 14:45:00,47.73,47.73,47.66,47.7,56042.2750660548,26.9746,26.9746,26.935,26.9576,56042.2751
2013-01-14 14:50:00,47.7,47.7,47.68,47.68,19746.9058545404,26.9576,26.9576,26.9463,26.9463,19746.9059
2013-01-14 14:55:00,47.69,47.73,47.68,47.72,27395.355305242665,26.952,26.9746,26.9463,26.969,27395.3553
2013-01-14 15:00:00,47.72,47.73,47.71,47.73,36573.49464608539,26.969,26.9746,26.9633,26.9746,36573.4946
2013-01-14 15:05:00,47.73,47.77,47.73,47.76,36434.431928799895,26.9746,26.9972,26.9746,26.9916,36434.4319
2013-01-14 15:10:00,47.75,47.75,47.7,47.7,49923.51550549298,26.9859,26.9859,26.9576,26.9576,49923.5155
2013-01-14 15:15:00,47.69,47.69,47.68,47.68,49923.51550549298,26.952,26.952,26.9463,26.9463,49923.5155
2013-01-14 15:20:00,47.68,47.68,47.65,47.65,65498.5398414685,26.9463,26.9463,26.9294,26.9294,65498.5398
2013-01-14 15:25:00,47.66,47.68,47.59,47.6,191211.2362675567,26.935,26.9463,26.8955,26.9011,191211.2363
2013-01-14 15:30:00,47.6,47.6,47.55,47.57,90390.76623557226,26.9011,26.9011,26.8729,26.8842,90390.7662
2013-01-14 15:35:00,47.57,47.57,47.5,47.53,97204.83938256156,26.8842,26.8842,26.8446,26.8616,97204.8394
2013-01-14 15:40:00,47.54,47.57,47.52,47.56,127937.69990265612,26.8672,26.8842,26.8559,26.8785,127937.6999
2013-01-14 15:45:00,47.56,47.59,47.53,47.53,117229.87067167294,26.8785,26.8955,26.8616,26.8616,117229.8707
2013-01-14 15:50:00,47.53,47.55,47.5,47.52,188012.79376999027,26.8616,26.8729,26.8446,26.8559,188012.7938
2013-01-14 15:55:00,47.53,47.58,47.5,47.58,224169.1002642192,26.8616,26.8898,26.8446,26.8898,224169.1003
2013-01-15 09:30:00,47.47,47.56,47.41,47.54,98178.27840356002,26.8277,26.8785,26.7938,26.8672,98178.2784
2013-01-15 09:35:00,47.54,47.56,47.43,47.48,68975.10777360591,26.8672,26.8785,26.8051,26.8333,68975.1078
2013-01-15 09:40:00,47.47,47.49,47.45,47.46,79821.99972187457,26.8277,26.839,26.8164,26.822,79821.9997
2013-01-15 09:45:00,47.46,47.47,47.42,47.44,55486.02419691281,26.822,26.8277,26.7994,26.8107,55486.0242
2013-01-15 09:50:00,47.43,47.45,47.37,47.41,114170.49089139202,26.8051,26.8164,26.7711,26.7938,114170.4909
2013-01-15 09:55:00,47.42,47.53,47.42,47.5,48671.95104992352,26.7994,26.8616,26.7994,26.8446,48671.951
2013-01-15 10:00:00,47.5,47.72,47.5,47.67,76345.43178973718,26.8446,26.969,26.8446,26.9407,76345.4318
2013-01-15 10:05:00,47.67,47.78,47.65,47.78,142539.28521763315,26.9407,27.0029,26.9294,27.0029,142539.2852
2013-01-15 10:10:00,47.78,47.8,47.69,47.71,47837.57474621054,27.0029,27.0142,26.952,26.9633,47837.5747
2013-01-15 10:15:00,47.71,47.71,47.59,47.63,49506.327353636494,26.9633,26.9633,26.8955,26.9181,49506.3274
2013-01-15 10:20:00,47.63,47.66,47.62,47.64,36017.243776943404,26.9181,26.935,26.9124,26.9237,36017.2438
2013-01-15 10:25:00,47.63,47.64,47.56,47.58,20164.09400639689,26.9181,26.9237,26.8785,26.8898,20164.094
2013-01-15 10:30:00,47.56,47.58,47.55,47.58,25587.539980531223,26.8785,26.8898,26.8729,26.8898,25587.54
2013-01-15 10:35:00,47.58,47.61,47.57,47.6,26700.041718815188,26.8898,26.9068,26.8842,26.9011,26700.0417
2013-01-15 10:40:00,47.61,47.63,47.59,47.6,15018.773466833543,26.9068,26.9181,26.8955,26.9011,15018.7735
2013-01-15 10:45:00,47.6,47.63,47.58,47.6,37825.05910165485,26.9011,26.9181,26.8898,26.9011,37825.0591
2013-01-15 10:50:00,47.6,47.6,47.56,47.57,41162.564316506745,26.9011,26.9011,26.8785,26.8842,41162.5643
2013-01-15 10:55:00,47.57,47.6,47.56,47.59,46307.88485607009,26.8842,26.9011,26.8785,26.8955,46307.8849
2013-01-15 11:00:00,47.59,47.63,47.59,47.63,37129.74551522737,26.8955,26.9181,26.8955,26.9181,37129.7455
2013-01-15 11:05:00,47.61,47.63,47.6,47.62,109303.29578639969,26.9068,26.9181,26.9011,26.9124,109303.2958
2013-01-15 11:10:00,47.62,47.62,47.56,47.6,50062.57822277848,26.9124,26.9124,26.8785,26.9011,50062.5782
2013-01-15 11:15:00,47.61,47.63,47.6,47.61,32123.48769294952,26.9068,26.9181,26.9011,26.9068,32123.4877
2013-01-15 11:20:00,47.61,47.62,47.6,47.6,17104.71422611598,26.9068,26.9124,26.9011,26.9011,17104.7142
2013-01-15 11:25:00,47.59,47.61,47.56,47.6,29064.107912668616,26.8955,26.9068,26.8785,26.9011,29064.1079
2013-01-15 11:30:00,47.6,47.71,47.6,47.71,54234.45974134335,26.9011,26.9633,26.9011,26.9633,54234.4597
2013-01-15 11:35:00,47.7,47.76,47.7,47.76,40606.313447364766,26.9576,26.9916,26.9576,26.9916,40606.3134
2013-01-15 11:40:00,47.77,47.78,47.76,47.76,22806.285634821303,26.9972,27.0029,26.9916,26.9916,22806.2856
2013-01-15 11:45:00,47.76,47.78,47.75,47.78,27812.54345709916,26.9916,27.0029,26.9859,27.0029,27812.5435
2013-01-15 11:50:00,47.78,47.81,47.78,47.81,25587.539980531223,27.0029,27.0198,27.0029,27.0198,25587.54
2013-01-15 11:55:00,47.81,47.81,47.8,47.81,27534.418022528163,27.0198,27.0198,27.0142,27.0198,27534.418
2013-01-15 12:00:00,47.81,47.82,47.81,47.82,104714.22611597832,27.0198,27.0255,27.0198,27.0255,104714.2261
2013-01-15 12:05:00,47.82,47.83,47.81,47.82,67167.29244889446,27.0255,27.0311,27.0198,27.0255,67167.2924
2013-01-15 12:10:00,47.82,47.83,47.8,47.81,31010.98595466556,27.0255,27.0311,27.0142,27.0198,31010.986
2013-01-15 12:15:00,47.8,47.83,47.79,47.82,46168.8221387846,27.0142,27.0311,27.0085,27.0255,46168.8221
2013-01-15 12:20:00,47.82,47.83,47.8,47.81,33514.114865804484,27.0255,27.0311,27.0142,27.0198,33514.1149
2013-01-15 12:25:00,47.81,47.83,47.8,47.8,32262.550410235017,27.0198,27.0311,27.0142,27.0142,32262.5504
2013-01-15 12:30:00,47.8,47.83,47.8,47.83,39632.874426366296,27.0142,27.0311,27.0142,27.0311,39632.8744
2013-01-15 12:35:00,47.83,47.83,47.8,47.81,57711.02767348074,27.0311,27.0311,27.0142,27.0198,57711.0277
2013-01-15 12:40:00,47.81,47.85,47.81,47.84,43665.69322764567,27.0198,27.0424,27.0198,27.0368,43665.6932
2013-01-15 12:45:00,47.83,47.84,47.81,47.82,23362.53650396329,27.0311,27.0368,27.0198,27.0255,23362.5365
2013-01-15 12:50:00,47.81,47.82,47.81,47.82,23084.4110693923,27.0198,27.0255,27.0198,27.0255,23084.4111
2013-01-15 12:55:00,47.82,47.83,47.82,47.83,19746.9058545404,27.0255,27.0311,27.0255,27.0311,19746.9059
2013-01-15 13:00:00,47.82,47.83,47.82,47.82,39632.874426366296,27.0255,27.0311,27.0255,27.0255,39632.8744
2013-01-15 13:05:00,47.82,47.83,47.81,47.82,19885.96857182589,27.0255,27.0311,27.0198,27.0255,19885.9686
2013-01-15 13:10:00,47.82,47.82,47.8,47.82,26978.16715338618,27.0255,27.0255,27.0142,27.0255,26978.1672
2013-01-15 13:15:00,47.82,47.83,47.78,47.81,31150.04867195105,27.0255,27.0311,27.0029,27.0198,31150.0487
2013-01-15 13:20:00,47.81,47.81,47.78,47.78,15853.149770546515,27.0198,27.0198,27.0029,27.0029,15853.1498
2013-01-15 13:25:00,47.77,47.77,47.72,47.72,33375.05214851898,26.9972,26.9972,26.969,26.969,33375.0521
2013-01-15 13:30:00,47.72,47.76,47.71,47.73,32540.67584480601,26.969,26.9916,26.9633,26.9746,32540.6758
2013-01-15 13:35:00,47.73,47.73,47.71,47.73,19329.71770268392,26.9746,26.9746,26.9633,26.9746,19329.7177
2013-01-15 13:40:00,47.73,47.73,47.71,47.73,16826.58879154499,26.9746,26.9746,26.9633,26.9746,16826.5888
2013-01-15 13:45:00,47.73,47.73,47.7,47.71,11959.393686552636,26.9746,26.9746,26.9576,26.9633,11959.3937
2013-01-15 13:50:00,47.71,47.71,47.66,47.68,34348.49116951745,26.9633,26.9633,26.935,26.9463,34348.4912
2013-01-15 13:55:00,47.68,47.68,47.65,47.65,21693.78389653734,26.9463,26.9463,26.9294,26.9294,21693.7839
2013-01-15 14:00:00,47.66,47.68,47.65,47.66,35739.118342372414,26.935,26.9463,26.9294,26.935,35739.1183
2013-01-15 14:05:00,47.66,47.66,47.65,47.65,27256.29258795717,26.935,26.935,26.9294,26.9294,27256.2926
2013-01-15 14:10:00,47.65,47.69,47.65,47.69,50618.82909192046,26.9294,26.952,26.9294,26.952,50618.8291
2013-01-15 14:15:00,47.69,47.71,47.68,47.7,23084.4110693923,26.952,26.9633,26.9463,26.9576,23084.4111
2013-01-15 14:20:00,47.69,47.73,47.68,47.72,42275.06605479072,26.952,26.9746,26.9463,26.969,42275.0661
2013-01-15 14:25:00,47.71,47.73,47.71,47.73,28785.982478097623,26.9633,26.9746,26.9633,26.9746,28785.9825
2013-01-15 14:30:00,47.73,47.76,47.73,47.75,20859.40759282437,26.9746,26.9916,26.9746,26.9859,20859.4076
2013-01-15 14:35:00,47.75,47.76,47.73,47.75,26978.16715338618,26.9859,26.9916,26.9746,26.9859,26978.1672
2013-01-15 14:40:00,47.75,47.78,47.75,47.78,40189.12529550828,26.9859,27.0029,26.9859,27.0029,40189.1253
2013-01-15 14:45:00,47.78,47.8,47.76,47.79,25031.28911138924,27.0029,27.0142,26.9916,27.0085,25031.2891
2013-01-15 14:50:00,47.79,47.83,47.79,47.82,30593.79780280907,27.0085,27.0311,27.0085,27.0255,30593.7978
2013-01-15 14:55:00,47.82,47.83,47.81,47.81,16131.275205117508,27.0255,27.0311,27.0198,27.0198,16131.2752
2013-01-15 15:00:00,47.81,47.83,47.76,47.77,56181.33778334029,27.0198,27.0311,26.9916,26.9972,56181.3378
2013-01-15 15:05:00,47.77,47.78,47.74,47.77,56737.58865248227,26.9972,27.0029,26.9803,26.9972,56737.5887
2013-01-15 15:10:00,47.77,47.77,47.73,47.77,56320.40050062579,26.9972,26.9972,26.9746,26.9972,56320.4005
2013-01-15 15:15:00,47.76,47.77,47.73,47.76,53539.14615491587,26.9916,26.9972,26.9746,26.9916,53539.1462
2013-01-15 15:20:00,47.75,47.78,47.72,47.73,61048.53288833264,26.9859,27.0029,26.969,26.9746,61048.5329
2013-01-15 15:25:00,47.74,47.76,47.7,47.71,53539.14615491587,26.9803,26.9916,26.9576,26.9633,53539.1462
2013-01-15 15:30:00,47.71,47.73,47.69,47.69,70365.73494646086,26.9633,26.9746,26.952,26.952,70365.7349
2013-01-15 15:35:00,47.69,47.75,47.69,47.71,68001.66875260744,26.952,26.9859,26.952,26.9633,68001.6688
2013-01-15 15:40:00,47.71,47.75,47.71,47.75,63551.66179947156,26.9633,26.9859,26.9633,26.9859,63551.6618
2013-01-15 15:45:00,47.75,47.75,47.67,47.7,60075.09386733417,26.9859,26.9859,26.9407,26.9576,60075.0939
2013-01-15 15:50:00,47.7,47.7,47.66,47.7,91781.3934084272,26.9576,26.9576,26.935,26.9576,91781.3934
2013-01-15 15:55:00,47.69,47.72,47.66,47.71,112918.92643582256,26.952,26.969,26.935,26.9633,112918.9264
2013-01-16 09:30:00,47.41,47.55,47.4,47.49,119315.81143095536,26.7938,26.8729,26.7881,26.839,119315.8114
2013-01-16 09:35:00,47.49,47.5,47.42,47.45,55207.89876234182,26.839,26.8446,26.7994,26.8164,55207.8988
2013-01-16 09:40:00,47.46,47.5,47.44,47.46,85106.38297872341,26.822,26.8446,26.8107,26.822,85106.383
2013-01-16 09:45:00,47.47,47.52,47.46,47.48,31706.299541093034,26.8277,26.8559,26.822,26.8333,31706.2995
2013-01-16 09:50:00,47.48,47.52,47.45,47.47,62021.97190933112,26.8333,26.8559,26.8164,26.8277,62021.9719
2013-01-16 09:55:00,47.47,47.49,47.46,47.47,23501.599221248784,26.8277,26.839,26.822,26.8277,23501.5992
2013-01-16 10:00:00,47.47,47.5,47.45,47.46,37129.74551522737,26.8277,26.8446,26.8164,26.822,37129.7455
2013-01-16 10:05:00,47.46,47.49,47.45,47.47,26282.8535669587,26.822,26.839,26.8164,26.8277,26282.8536
2013-01-16 10:10:00,47.47,47.49,47.46,47.47,26282.8535669587,26.8277,26.839,26.822,26.8277,26282.8536
2013-01-16 10:15:00,47.47,47.5,47.46,47.48,38103.18453622584,26.8277,26.8446,26.822,26.8333,38103.1845
2013-01-16 10:20:00,47.47,47.48,47.46,47.47,19468.780419969407,26.8277,26.8333,26.822,26.8277,19468.7804
2013-01-16 10:25:00,47.47,47.47,47.4,47.42,147545.54303991102,26.8277,26.8277,26.7881,26.7994,147545.543
2013-01-16 10:30:00,47.41,47.42,47.37,47.37,38242.24725351133,26.7938,26.7994,26.7711,26.7711,38242.2473
2013-01-16 10:35:00,47.37,47.45,47.37,47.45,34070.36573494646,26.7711,26.8164,26.7711,26.8164,34070.3657
2013-01-16 10:40:00,47.45,47.46,47.44,47.46,17800.02781254346,26.8164,26.822,26.8107,26.822,17800.0278
2013-01-16 10:45:00,47.47,47.48,47.44,47.47,26700.041718815188,26.8277,26.8333,26.8107,26.8277,26700.0417
2013-01-16 10:50:00,47.47,47.5,47.46,47.46,28646.91976081213,26.8277,26.8446,26.822,26.822,28646.9198
2013-01-16 10:55:00,47.46,47.47,47.4,47.41,22528.16020025032,26.822,26.8277,26.7881,26.7938,22528.1602
2013-01-16 11:00:00,47.41,47.44,47.39,47.44,29064.107912668616,26.7938,26.8107,26.7825,26.8107,29064.1079
2013-01-16 11:05:00,47.44,47.44,47.4,47.41,51731.33083020442,26.8107,26.8107,26.7881,26.7938,51731.3308
2013-01-16 11:10:00,47.42,47.44,47.41,47.44,26282.8535669587,26.7994,26.8107,26.7938,26.8107,26282.8536
2013-01-16 11:15:00,47.44,47.45,47.42,47.44,20859.40759282437,26.8107,26.8164,26.7994,26.8107,20859.4076
2013-01-16 11:20:00,47.45,47.53,47.45,47.51,54651.64789319984,26.8164,26.8616,26.8164,26.8503,54651.6479
2013-01-16 11:25:00,47.52,47.58,47.52,47.56,74954.80461688222,26.8559,26.8898,26.8559,26.8785,74954.8046
2013-01-16 11:30:00,47.56,47.63,47.56,47.61,36156.3064942289,26.8785,26.9181,26.8785,26.9068,36156.3065
2013-01-16 11:35:00,47.62,47.64,47.6,47.6,60214.15658461967,26.9124,26.9237,26.9011,26.9011,60214.1566
2013-01-16 11:40:00,47.59,47.61,47.58,47.59,43248.50507578919,26.8955,26.9068,26.8898,26.8955,43248.5051
2013-01-16 11:45:00,47.59,47.61,47.55,47.56,41162.564316506745,26.8955,26.9068,26.8729,26.8785,41162.5643
2013-01-16 11:50:00,47.57,47.58,47.48,47.5,17243.776943401477,26.8842,26.8898,26.8333,26.8446,17243.7769
2013-01-16 11:55:00,47.51,47.52,47.48,47.5,16131.275205117508,26.8503,26.8559,26.8333,26.8446,16131.2752
2013-01-16 12:00:00,47.5,47.53,47.49,47.49,14601.585314977056,26.8446,26.8616,26.839,26.839,14601.5853
2013-01-16 12:05:00,47.49,47.5,47.47,47.5,32540.67584480601,26.839,26.8446,26.8277,26.8446,32540.6758
2013-01-16 12:10:00,47.5,47.5,47.47,47.49,8204.70031984425,26.8446,26.8446,26.8277,26.839,8204.7003
2013-01-16 12:15:00,47.49,47.52,47.47,47.5,16826.58879154499,26.839,26.8559,26.8277,26.8446,16826.5888
2013-01-16 12:20:00,47.51,47.52,47.5,47.51,14601.585314977056,26.8503,26.8559,26.8446,26.8503,14601.5853
2013-01-16 12:25:00,47.52,47.53,47.51,47.52,13210.958142122096,26.8559,26.8616,26.8503,26.8559,13210.9581
2013-01-16 12:30:00,47.51,47.51,47.45,47.47,23640.66193853428,26.8503,26.8503,26.8164,26.8277,23640.6619
2013-01-16 12:35:00,47.47,47.47,47.45,47.46,20442.21944096788,26.8277,26.8277,26.8164,26.822,20442.2194
2013-01-16 12:40:00,47.45,47.47,47.42,47.42,85940.75928243638,26.8164,26.8277,26.7994,26.7994,85940.7593
2013-01-16 12:45:00,47.43,47.47,47.42,47.45,14323.459880406064,26.8051,26.8277,26.7994,26.8164,14323.4599
2013-01-16 12:50:00,47.45,47.47,47.45,47.46,23501.599221248784,26.8164,26.8277,26.8164,26.822,23501.5992
2013-01-16 12:55:00,47.46,47.49,47.42,47.45,32818.801279377,26.822,26.839,26.7994,26.8164,32818.8013
2013-01-16 13:00:00,47.45,47.47,47.44,47.46,56320.40050062579,26.8164,26.8277,26.8107,26.822,56320.4005
2013-01-16 13:05:00,47.47,47.49,47.46,47.47,55625.08691419831,26.8277,26.839,26.822,26.8277,55625.0869
2013-01-16 13:10:00,47.47,47.5,47.47,47.47,43526.63051036018,26.8277,26.8446,26.8277,26.8277,43526.6305
2013-01-16 13:15:00,47.47,47.48,47.46,47.47,22250.034765679324,26.8277,26.8333,26.822,26.8277,22250.0348
2013-01-16 13:20:00,47.47,47.48,47.44,47.48,59796.968432763184,26.8277,26.8333,26.8107,26.8333,59796.9684
2013-01-16 13:25:00,47.48,47.5,47.46,47.49,62995.41093032959,26.8333,26.8446,26.822,26.839,62995.4109
2013-01-16 13:30:00,47.48,47.53,47.48,47.5,37964.12181894034,26.8333,26.8616,26.8333,26.8446,37964.1218
2013-01-16 13:35:00,47.51,47.53,47.47,47.5,62717.2854957586,26.8503,26.8616,26.8277,26.8446,62717.2855
2013-01-16 13:40:00,47.5,47.54,47.48,47.5,56598.525935196776,26.8446,26.8672,26.8333,26.8446,56598.5259
2013-01-16 13:45:00,47.5,47.5,47.48,47.48,16270.337922403003,26.8446,26.8446,26.8333,26.8333,16270.3379
2013-01-16 13:50:00,47.48,47.5,47.47,47.5,27395.355305242665,26.8333,26.8446,26.8277,26.8446,27395.3553
2013-01-16 13:55:00,47.5,47.5,47.47,47.48,26421.916284244195,26.8446,26.8446,26.8277,26.8333,26421.9163
2013-01-16 14:00:00,47.47,47.49,47.45,47.48,54512.58517591434,26.8277,26.839,26.8164,26.8333,54512.5852
2013-01-16 14:05:00,47.47,47.47,47.44,47.44,18217.215964399948,26.8277,26.8277,26.8107,26.8107,18217.216
2013-01-16 14:10:00,47.45,47.45,47.42,47.43,23223.4737866778,26.8164,26.8164,26.7994,26.8051,23223.4738
2013-01-16 14:15:00,47.42,47.46,47.41,47.46,29759.421499096094,26.7994,26.822,26.7938,26.822,29759.4215
2013-01-16 14:20:00,47.46,47.48,47.45,47.47,47698.51202892505,26.822,26.8333,26.8164,26.8277,47698.512
2013-01-16 14:25:00,47.46,47.47,47.43,47.45,38520.37268808233,26.822,26.8277,26.8051,26.8164,38520.3727
2013-01-16 14:30:00,47.45,47.51,47.45,47.5,49784.45278820748,26.8164,26.8503,26.8164,26.8446,49784.4528
2013-01-16 14:35:00,47.5,47.5,47.46,47.47,77040.74537616466,26.8446,26.8446,26.822,26.8277,77040.7454
2013-01-16 14:40:00,47.47,47.47,47.45,47.46,47003.19844249757,26.8277,26.8277,26.8164,26.822,47003.1984
2013-01-16 14:45:00,47.46,47.46,47.42,47.45,58267.27854262273,26.822,26.822,26.7994,26.8164,58267.2785
2013-01-16 14:50:00,47.44,47.47,47.44,47.45,53121.958003059386,26.8107,26.8277,26.8107,26.8164,53121.958
2013-01-16 14:55:00,47.45,47.47,47.45,47.45,22945.3483521068,26.8164,26.8277,26.8164,26.8164,22945.3484
2013-01-16 15:00:00,47.46,47.46,47.4,47.42,46446.94757335559,26.822,26.822,26.7881,26.7994,46446.9476
2013-01-16 15:05:00,47.42,47.48,47.42,47.47,53400.083437630376,26.7994,26.8333,26.7994,26.8277,53400.0834
2013-01-16 15:10:00,47.47,47.47,47.42,47.45,118898.62327909889,26.8277,26.8277,26.7994,26.8164,118898.6233
2013-01-16 15:15:00,47.45,47.47,47.42,47.45,47837.57474621054,26.8164,26.8277,26.7994,26.8164,47837.5747
2013-01-16 15:20:00,47.45,47.45,47.4,47.42,58684.46669447921,26.8164,26.8164,26.7881,26.7994,58684.4667
2013-01-16 15:25:00,47.43,47.44,47.37,47.4,58823.52941176471,26.8051,26.8107,26.7711,26.7881,58823.5294
2013-01-16 15:30:00,47.41,47.46,47.4,47.45,136698.65109164233,26.7938,26.822,26.7881,26.8164,136698.6511
2013-01-16 15:35:00,47.45,47.46,47.4,47.41,63968.849951328055,26.8164,26.822,26.7881,26.7938,63968.85
2013-01-16 15:40:00,47.41,47.42,47.39,47.4,111389.23654568211,26.7938,26.7994,26.7825,26.7881,111389.2365
2013-01-16 15:45:00,47.4,47.42,47.39,47.42,117368.93338895842,26.7881,26.7994,26.7825,26.7994,117368.9334
2013-01-16 15:50:00,47.42,47.42,47.36,47.41,184397.1631205674,26.7994,26.7994,26.7655,26.7938,184397.1631
2013-01-16 15:55:00,47.4,47.43,47.4,47.42,275344.1802252816,26.7881,26.8051,26.7881,26.7994,275344.1802
2013-01-17 09:30:00,47.6,47.63,47.36,47.52,254762.89806702823,26.9011,26.9181,26.7655,26.8559,254762.8981
2013-01-17 09:35:00,47.49,47.49,47.2,47.2,188708.1073564177,26.839,26.839,26.6751,26.6751,188708.1074
2013-01-17 09:40:00,47.19,47.26,47.04,47.04,306911.4170490892,26.6694,26.709,26.5847,26.5847,306911.417
2013-01-17 09:45:00,47.04,47.06,46.93,46.94,283548.88054512587,26.5847,26.596,26.5225,26.5281,283548.8805
2013-01-17 09:50:00,46.94,47.07,46.93,47.01,187317.4801835628,26.5281,26.6016,26.5225,26.5677,187317.4802
2013-01-17 09:55:00,47.01,47.01,46.93,46.98,239744.12460019471,26.5677,26.5677,26.5225,26.5507,239744.1246
2013-01-17 10:00:00,46.96,47.01,46.86,46.86,182033.096926714,26.5394,26.5677,26.4829,26.4829,182033.0969
2013-01-17 10:05:00,46.86,47.04,46.86,47.01,187178.4174662773,26.4829,26.5847,26.4829,26.5677,187178.4175
2013-01-17 10:10:00,47.02,47.09,47.01,47.04,151439.2991239049,26.5733,26.6129,26.5677,26.5847,151439.2991
2013-01-17 10:15:00,47.04,47.07,46.96,46.99,99151.71742455848,26.5847,26.6016,26.5394,26.5564,99151.7174
2013-01-17 10:20:00,46.99,46.99,46.91,46.97,104714.22611597832,26.5564,26.5564,26.5112,26.5451,104714.2261
2013-01-17 10:25:00,46.98,47.04,46.97,47.02,77179.80809345015,26.5507,26.5847,26.5451,26.5733,77179.8081
2013-01-17 10:30:00,47.01,47.04,46.98,46.98,76206.36907245168,26.5677,26.5847,26.5507,26.5507,76206.3691
2013-01-17 10:35:00,46.99,46.99,46.87,46.89,162981.50465860104,26.5564,26.5564,26.4886,26.4999,162981.5047
2013-01-17 10:40:00,46.89,46.91,46.85,46.85,63134.47364761508,26.4999,26.5112,26.4773,26.4773,63134.4736
2013-01-17 10:45:00,46.86,46.91,46.84,46.89,70226.67222917537,26.4829,26.5112,26.4716,26.4999,70226.6722
2013-01-17 10:50:00,46.89,46.9,46.78,46.82,117229.87067167294,26.4999,26.5055,26.4377,26.4603,117229.8707
2013-01-17 10:55:00,46.83,46.88,46.81,46.85,71200.11125017384,26.466,26.4942,26.4547,26.4773,71200.1113
2013-01-17 11:00:00,46.86,46.89,46.83,46.89,57989.15310805174,26.4829,26.4999,26.466,26.4999,57989.1531
2013-01-17 11:05:00,46.89,46.91,46.82,46.87,88165.76275900431,26.4999,26.5112,26.4603,26.4886,88165.7628
2013-01-17 11:10:00,46.88,46.92,46.83,46.91,163120.56737588657,26.4942,26.5168,26.466,26.5112,163120.5674
2013-01-17 11:15:00,46.91,46.91,46.86,46.86,42831.316923932696,26.5112,26.5112,26.4829,26.4829,42831.3169
2013-01-17 11:20:00,46.86,46.91,46.81,46.86,104575.16339869282,26.4829,26.5112,26.4547,26.4829,104575.1634
2013-01-17 11:25:00,46.86,46.97,46.86,46.96,79821.99972187457,26.4829,26.5451,26.4829,26.5394,79821.9997
2013-01-17 11:30:00,46.97,46.99,46.94,46.96,101237.65818384092,26.5451,26.5564,26.5281,26.5394,101237.6582
2013-01-17 11:35:00,46.96,47.0,46.96,46.99,95397.0240578501,26.5394,26.562,26.5394,26.5564,95397.0241
2013-01-17 11:40:00,46.99,47.01,46.94,46.94,124322.06925323322,26.5564,26.5677,26.5281,26.5281,124322.0693
2013-01-17 11:45:00,46.94,46.94,46.88,46.92,75511.0554860242,26.5281,26.5281,26.4942,26.5168,75511.0555
2013-01-17 11:50:00,46.92,46.93,46.86,46.86,50757.891809205954,26.5168,26.5225,26.4829,26.4829,50757.8918
2013-01-17 11:55:00,46.86,46.89,46.83,46.86,47420.38659435406,26.4829,26.4999,26.466,26.4829,47420.3866
2013-01-17 12:00:00,46.86,46.91,46.86,46.9,111250.1738283966,26.4829,26.5112,26.4829,26.5055,111250.1738
2013-01-17 12:05:00,46.9,46.91,46.83,46.84,61048.53288833264,26.5055,26.5112,26.466,26.4716,61048.5329
2013-01-17 12:10:00,46.83,46.85,46.78,46.79,59101.6548463357,26.466,26.4773,26.4377,26.4434,59101.6548
2013-01-17 12:15:00,46.79,46.81,46.78,46.79,39632.874426366296,26.4434,26.4547,26.4377,26.4434,39632.8744
2013-01-17 12:20:00,46.8,46.86,46.8,46.86,62717.2854957586,26.449,26.4829,26.449,26.4829,62717.2855
2013-01-17 12:25:00,46.86,46.91,46.83,46.86,94979.8359059936,26.4829,26.5112,26.466,26.4829,94979.8359
2013-01-17 12:30:00,46.86,46.9,46.84,46.84,95118.8986232791,26.4829,26.5055,26.4716,26.4716,95118.8986
2013-01-17 12:35:00,46.85,46.86,46.8,46.81,77736.05896259214,26.4773,26.4829,26.449,26.4547,77736.059
2013-01-17 12:40:00,46.81,46.91,46.81,46.91,33792.24030037547,26.4547,26.5112,26.4547,26.5112,33792.2403
2013-01-17 12:45:00,46.9,46.92,46.88,46.91,42136.003337505215,26.5055,26.5168,26.4942,26.5112,42136.0033
2013-01-17 12:50:00,46.91,46.94,46.91,46.94,40884.43888193576,26.5112,26.5281,26.5112,26.5281,40884.4389
2013-01-17 12:55:00,46.94,46.96,46.92,46.96,70921.98581560285,26.5281,26.5394,26.5168,26.5394,70921.9858
2013-01-17 13:00:00,46.95,46.99,46.92,46.99,54651.64789319984,26.5338,26.5564,26.5168,26.5564,54651.6479
2013-01-17 13:05:00,46.99,47.0,46.93,46.95,43387.56779307468,26.5564,26.562,26.5225,26.5338,43387.5678
2013-01-17 13:10:00,46.96,46.96,46.93,46.95,50896.95452649145,26.5394,26.5394,26.5225,26.5338,50896.9545
2013-01-17 13:15:00,46.94,46.96,46.93,46.96,51036.01724377695,26.5281,26.5394,26.5225,26.5394,51036.0172
2013-01-17 13:20:00,46.96,47.01,46.96,47.0,53539.14615491587,26.5394,26.5677,26.5394,26.562,53539.1462
2013-01-17 13:25:00,47.01,47.01,46.98,47.0,42831.316923932696,26.5677,26.5677,26.5507,26.562,42831.3169
2013-01-17 13:30:00,46.99,47.02,46.98,47.0,60075.09386733417,26.5564,26.5733,26.5507,26.562,60075.0939
2013-01-17 13:35:00,47.01,47.03,47.0,47.0,56459.46321791128,26.5677,26.579,26.562,26.562,56459.4632
2013-01-17 13:40:00,47.0,47.04,47.0,47.01,53539.14615491587,26.562,26.5847,26.562,26.5677,53539.1462
2013-01-17 13:45:00,47.02,47.04,47.01,47.02,42831.316923932696,26.5733,26.5847,26.5677,26.5733,42831.3169
2013-01-17 13:50:00,47.02,47.04,46.99,47.03,54512.58517591434,26.5733,26.5847,26.5564,26.579,54512.5852
2013-01-17 13:55:00,47.02,47.04,47.01,47.03,70365.73494646086,26.5733,26.5847,26.5677,26.579,70365.7349
2013-01-17 14:00:00,47.04,47.06,47.02,47.04,73842.30287859826,26.5847,26.596,26.5733,26.5847,73842.3029
2013-01-17 14:05:00,47.03,47.04,47.01,47.04,58545.40397719372,26.579,26.5847,26.5677,26.5847,58545.404
2013-01-17 14:10:00,47.03,47.06,46.97,46.98,83437.63037129746,26.579,26.596,26.5451,26.5507,83437.6304
2013-01-17 14:15:00,46.99,46.99,46.94,46.94,63968.849951328055,26.5564,26.5564,26.5281,26.5281,63968.85
2013-01-17 14:20:00,46.94,47.01,46.94,47.01,79404.81157001808,26.5281,26.5677,26.5281,26.5677,79404.8116
2013-01-17 14:25:00,47.01,47.04,47.0,47.04,79543.87428730358,26.5677,26.5847,26.562,26.5847,79543.8743
2013-01-17 14:30:00,47.04,47.05,47.01,47.04,142261.15978306218,26.5847,26.5903,26.5677,26.5847,142261.1598
2013-01-17 14:35:00,47.04,47.07,47.03,47.04,64107.91266861355,26.5847,26.6016,26.579,26.5847,64107.9127
2013-01-17 14:40:00,47.04,47.1,47.03,47.09,79404.81157001808,26.5847,26.6186,26.579,26.6129,79404.8116
2013-01-17 14:45:00,47.08,47.1,47.03,47.04,52565.7071339174,26.6073,26.6186,26.579,26.5847,52565.7071
2013-01-17 14:50:00,47.03,47.04,46.99,46.99,83576.69308858296,26.579,26.5847,26.5564,26.5564,83576.6931
2013-01-17 14:55:00,46.99,47.04,46.99,47.02,58684.46669447921,26.5564,26.5847,26.5564,26.5733,58684.4667
2013-01-17 15:00:00,47.02,47.04,47.0,47.02,87470.44917257685,26.5733,26.5847,26.562,26.5733,87470.4492
2013-01-17 15:05:00,47.03,47.04,47.01,47.03,67862.60603532194,26.579,26.5847,26.5677,26.579,67862.606
2013-01-17 15:10:00,47.02,47.04,47.01,47.03,56598.525935196776,26.5733,26.5847,26.5677,26.579,56598.5259
2013-01-17 15:15:00,47.03,47.04,47.01,47.01,56459.46321791128,26.579,26.5847,26.5677,26.5677,56459.4632
2013-01-17 15:20:00,47.02,47.04,47.01,47.01,69670.42136003338,26.5733,26.5847,26.5677,26.5677,69670.4214
2013-01-17 15:25:00,47.01,47.06,47.01,47.06,56737.58865248227,26.5677,26.596,26.5677,26.596,56737.5887
2013-01-17 15:30:00,47.06,47.08,47.02,47.07,67306.35516617996,26.596,26.6073,26.5733,26.6016,67306.3552
2013-01-17 15:35:00,47.07,47.09,47.05,47.08,144486.1632596301,26.6016,26.6129,26.5903,26.6073,144486.1633
2013-01-17 15:40:00,47.08,47.12,47.04,47.05,129050.20164094008,26.6073,26.6299,26.5847,26.5903,129050.2016
2013-01-17 15:45:00,47.04,47.09,47.01,47.06,164233.0691141705,26.5847,26.6129,26.5677,26.596,164233.0691
2013-01-17 15:50:00,47.06,47.07,46.99,47.0,149631.48379919346,26.596,26.6016,26.5564,26.562,149631.4838
2013-01-17 15:55:00,47.0,47.05,46.97,47.02,331525.51800862193,26.562,26.5903,26.5451,26.5733,331525.518
2013-01-18 09:30:00,47.03,47.09,46.88,46.89,717285.4957585871,26.579,26.6129,26.4942,26.4999,717285.4958
2013-01-18 09:35:00,46.88,46.94,46.73,46.76,186761.2293144208,26.4942,26.5281,26.4095,26.4264,186761.2293
2013-01-18 09:40:00,46.76,46.79,46.7,46.71,236545.6821026283,26.4264,26.4434,26.3925,26.3982,236545.6821
2013-01-18 09:45:00,46.71,46.76,46.68,46.71,106522.04144068976,26.3982,26.4264,26.3812,26.3982,106522.0414
2013-01-18 09:50:00,46.71,46.84,46.71,46.76,73703.24016131276,26.3982,26.4716,26.3982,26.4264,73703.2402
2013-01-18 09:55:00,46.76,46.78,46.72,46.74,60075.09386733417,26.4264,26.4377,26.4038,26.4151,60075.0939
2013-01-18 10:00:00,46.75,46.75,46.68,46.72,72312.6129884578,26.4208,26.4208,26.3812,26.4038,72312.613
2013-01-18 10:05:00,46.72,46.76,46.71,46.76,64525.100820470034,26.4038,26.4264,26.3982,26.4264,64525.1008
2013-01-18 10:10:00,46.76,46.77,46.74,46.75,64803.22625504103,26.4264,26.4321,26.4151,26.4208,64803.2263
2013-01-18 10:15:00,46.75,46.8,46.75,46.76,87053.26102072035,26.4208,26.449,26.4208,26.4264,87053.261
2013-01-18 10:20:00,46.76,46.78,46.74,46.75,167153.38617716593,26.4264,26.4377,26.4151,26.4208,167153.3862
2013-01-18 10:25:00,46.75,46.76,46.73,46.74,50201.640940063975,26.4208,26.4264,26.4095,26.4151,50201.6409
2013-01-18 10:30:00,46.74,46.76,46.7,46.71,87609.51188986233,26.4151,26.4264,26.3925,26.3982,87609.5119
2013-01-18 10:35:00,46.71,46.71,46.68,46.68,66193.85342789599,26.3982,26.3982,26.3812,26.3812,66193.8534
2013-01-18 10:40:00,46.68,46.73,46.68,46.71,122236.12849395078,26.3812,26.4095,26.3812,26.3982,122236.1285
2013-01-18 10:45:00,46.71,46.76,46.71,46.76,96787.65123070506,26.3982,26.4264,26.3982,26.4264,96787.6512
2013-01-18 10:50:00,46.75,46.78,46.74,46.76,36851.62008065638,26.4208,26.4377,26.4151,26.4264,36851.6201
2013-01-18 10:55:00,46.76,46.83,46.76,46.83,63273.536364900574,26.4264,26.466,26.4264,26.466,63273.5364
2013-01-18 11:00:00,46.83,46.83,46.78,46.8,89973.57808371577,26.466,26.466,26.4377,26.449,89973.5781
2013-01-18 11:05:00,46.8,46.82,46.78,46.78,37268.80823251286,26.449,26.4603,26.4377,26.4377,37268.8082
2013-01-18 11:10:00,46.78,46.83,46.78,46.81,56042.2750660548,26.4377,26.466,26.4377,26.4547,56042.2751
2013-01-18 11:15:00,46.81,46.86,46.81,46.83,69114.1704908914,26.4547,26.4829,26.4547,26.466,69114.1705
2013-01-18 11:20:00,46.82,46.86,46.82,46.86,65220.41440689752,26.4603,26.4829,26.4603,26.4829,65220.4144
2013-01-18 11:25:00,46.86,46.88,46.82,46.83,35043.80475594493,26.4829,26.4942,26.4603,26.466,35043.8048
2013-01-18 11:30:00,46.83,46.89,46.82,46.83,32540.67584480601,26.466,26.4999,26.4603,26.466,32540.6758
2013-01-18 11:35:00,46.83,46.84,46.78,46.79,65220.41440689752,26.466,26.4716,26.4377,26.4434,65220.4144
2013-01-18 11:40:00,46.78,46.83,46.78,46.81,55764.1496314838,26.4377,26.466,26.4377,26.4547,55764.1496
2013-01-18 11:45:00,46.81,46.83,46.78,46.8,53956.33430677236,26.4547,26.466,26.4377,26.449,53956.3343
2013-01-18 11:50:00,46.79,46.81,46.79,46.81,42414.12877207621,26.4434,26.4547,26.4434,26.4547,42414.1288
2013-01-18 11:55:00,46.81,46.81,46.76,46.76,47559.44931163955,26.4547,26.4547,26.4264,26.4264,47559.4493
2013-01-18 12:00:00,46.76,46.79,46.75,46.78,24614.100959532752,26.4264,26.4434,26.4208,26.4377,24614.101
2013-01-18 12:05:00,46.78,46.81,46.78,46.81,26143.790849673205,26.4377,26.4547,26.4377,26.4547,26143.7908
2013-01-18 12:10:00,46.81,46.83,46.8,46.82,22110.97204839383,26.4547,26.466,26.449,26.4603,22110.972
2013-01-18 12:15:00,46.82,46.83,46.81,46.81,32957.8639966625,26.4603,26.466,26.4547,26.4547,32957.864
2013-01-18 12:20:00,46.81,46.81,46.79,46.79,63551.66179947156,26.4547,26.4547,26.4434,26.4434,63551.6618
2013-01-18 12:25:00,46.8,46.81,46.79,46.81,20720.34487553887,26.449,26.4547,26.4434,26.4547,20720.3449
2013-01-18 12:30:00,46.81,46.81,46.8,46.81,40884.43888193576,26.4547,26.4547,26.449,26.4547,40884.4389
2013-01-18 12:35:00,46.81,46.81,46.81,46.81,21971.90933110833,26.4547,26.4547,26.4547,26.4547,21971.9093
2013-01-18 12:40:00,46.81,46.81,46.75,46.76,48671.95104992352,26.4547,26.4547,26.4208,26.4264,48671.951
2013-01-18 12:45:00,46.76,46.8,46.73,46.78,40050.06257822278,26.4264,26.449,26.4095,26.4377,40050.0626
2013-01-18 12:50:00,46.78,46.86,46.78,46.84,24335.97552496176,26.4377,26.4829,26.4377,26.4716,24335.9755
2013-01-18 12:55:00,46.83,46.85,46.81,46.81,30315.67236823808,26.466,26.4773,26.4547,26.4547,30315.6724
2013-01-18 13:00:00,46.81,46.9,46.81,46.87,39354.748991795306,26.4547,26.5055,26.4547,26.4886,39354.749
2013-01-18 13:05:00,46.87,46.92,46.87,46.91,32818.801279377,26.4886,26.5168,26.4886,26.5112,32818.8013
2013-01-18 13:10:00,46.91,46.93,46.89,46.93,36573.49464608539,26.5112,26.5225,26.4999,26.5225,36573.4946
2013-01-18 13:15:00,46.93,46.96,46.93,46.96,39215.68627450981,26.5225,26.5394,26.5225,26.5394,39215.6863
2013-01-18 13:20:00,46.96,46.96,46.92,46.94,71061.04853288834,26.5394,26.5394,26.5168,26.5281,71061.0485
2013-01-18 13:25:00,46.94,46.94,46.91,46.92,98456.403838131,26.5281,26.5281,26.5112,26.5168,98456.4038
2013-01-18 13:30:00,46.92,46.93,46.9,46.92,47698.51202892505,26.5168,26.5225,26.5055,26.5168,47698.512
2013-01-18 13:35:00,46.92,46.93,46.91,46.92,30732.860520094564,26.5168,26.5225,26.5112,26.5168,30732.8605
2013-01-18 13:40:00,46.93,46.94,46.91,46.94,59796.968432763184,26.5225,26.5281,26.5112,26.5281,59796.9684
2013-01-18 13:45:00,46.94,46.96,46.94,46.96,37685.99638436936,26.5281,26.5394,26.5281,26.5394,37685.9964
2013-01-18 13:50:00,46.96,46.98,46.96,46.96,27395.355305242665,26.5394,26.5507,26.5394,26.5394,27395.3553
2013-01-18 13:55:00,46.96,46.96,46.94,46.95,33514.114865804484,26.5394,26.5394,26.5281,26.5338,33514.1149
2013-01-18 14:00:00,46.96,46.99,46.94,46.95,48532.88833263802,26.5394,26.5564,26.5281,26.5338,48532.8883
2013-01-18 14:05:00,46.94,46.95,46.94,46.94,22806.285634821303,26.5281,26.5338,26.5281,26.5281,22806.2856
2013-01-18 14:10:00,46.94,46.94,46.93,46.93,30454.73508552357,26.5281,26.5281,26.5225,26.5225,30454.7351
2013-01-18 14:15:00,46.93,46.93,46.89,46.89,29203.17062995411,26.5225,26.5225,26.4999,26.4999,29203.1706
2013-01-18 14:20:00,46.89,46.9,46.87,46.88,41301.62703379225,26.4999,26.5055,26.4886,26.4942,41301.627
2013-01-18 14:25:00,46.88,46.88,46.86,46.86,30454.73508552357,26.4942,26.4942,26.4829,26.4829,30454.7351
2013-01-18 14:30:00,46.86,46.87,46.84,46.86,57989.15310805174,26.4829,26.4886,26.4716,26.4829,57989.1531
2013-01-18 14:35:00,46.86,46.87,46.86,46.86,29620.3587818106,26.4829,26.4886,26.4829,26.4829,29620.3588
2013-01-18 14:40:00,46.86,46.86,46.84,46.86,34626.61660408845,26.4829,26.4829,26.4716,26.4829,34626.6166
2013-01-18 14:45:00,46.86,46.86,46.83,46.83,28507.85704352664,26.4829,26.4829,26.466,26.466,28507.857
2013-01-18 14:50:00,46.83,46.86,46.82,46.84,24753.163676818247,26.466,26.4829,26.4603,26.4716,24753.1637
2013-01-18 14:55:00,46.84,46.86,46.84,46.86,40189.12529550828,26.4716,26.4829,26.4716,26.4829,40189.1253
2013-01-18 15:00:00,46.86,46.87,46.86,46.86,58684.46669447921,26.4829,26.4886,26.4829,26.4829,58684.4667
2013-01-18 15:05:00,46.86,46.86,46.82,46.82,58267.27854262273,26.4829,26.4829,26.4603,26.4603,58267.2785
2013-01-18 15:10:00,46.82,46.83,46.76,46.77,97204.83938256156,26.4603,26.466,26.4264,26.4321,97204.8394
2013-01-18 15:15:00,46.77,46.78,46.73,46.74,102350.15992212488,26.4321,26.4377,26.4095,26.4151,102350.1599
2013-01-18 15:20:00,46.73,46.74,46.71,46.71,103601.72437769437,26.4095,26.4151,26.3982,26.3982,103601.7244
2013-01-18 15:25:00,46.72,46.74,46.71,46.73,110276.73480739814,26.4038,26.4151,26.3982,26.4095,110276.7348
2013-01-18 15:30:00,46.73,46.81,46.73,46.79,109720.48393825616,26.4095,26.4547,26.4095,26.4434,109720.4839
2013-01-18 15:35:00,46.79,46.81,46.74,46.76,125017.3828396607,26.4434,26.4547,26.4151,26.4264,125017.3828
2013-01-18 15:40:00,46.76,46.79,46.75,46.78,81907.94048115701,26.4264,26.4434,26.4208,26.4377,81907.9405
2013-01-18 15:45:00,46.78,46.81,46.78,46.81,119037.68599638436,26.4377,26.4547,26.4377,26.4547,119037.686
2013-01-18 15:50:00,46.81,46.85,46.81,46.82,129884.57794465304,26.4547,26.4773,26.4547,26.4603,129884.5779
2013-01-18 15:55:00,46.82,46.85,46.81,46.83,326797.38562091504,26.4603,26.4773,26.4547,26.466,326797.3856
2013-01-22 09:30:00,46.68,46.77,46.67,46.67,383117.7861215408,26.3812,26.4321,26.3755,26.3755,383117.7861
2013-01-22 09:35:00,46.67,46.71,46.61,46.63,131692.3932693645,26.3755,26.3982,26.3416,26.3529,131692.3933
2013-01-22 09:40:00,46.63,46.66,46.62,46.66,68975.10777360591,26.3529,26.3699,26.3473,26.3699,68975.1078
2013-01-22 09:45:00,46.66,46.67,46.62,46.63,54373.522458628846,26.3699,26.3755,26.3473,26.3529,54373.5225
2013-01-22 09:50:00,46.63,46.65,46.58,46.6,276873.87011542206,26.3529,26.3642,26.3247,26.336,276873.8701
2013-01-22 09:55:00,46.6,46.63,46.58,46.6,83715.75580586845,26.336,26.3529,26.3247,26.336,83715.7558
2013-01-22 10:00:00,46.6,46.6,46.54,46.56,110554.86024196912,26.336,26.336,26.3021,26.3134,110554.8602
2013-01-22 10:05:00,46.55,46.66,46.55,46.6,110832.98567654012,26.3077,26.3699,26.3077,26.336,110832.9857
2013-01-22 10:10:00,46.6,46.62,46.52,46.54,100820.47003198444,26.336,26.3473,26.2908,26.3021,100820.47
2013-01-22 10:15:00,46.53,46.54,46.49,46.52,69670.42136003338,26.2964,26.3021,26.2738,26.2908,69670.4214
2013-01-22 10:20:00,46.53,46.55,46.5,46.52,62300.0973439021,26.2964,26.3077,26.2795,26.2908,62300.0973
2013-01-22 10:25:00,46.52,46.53,46.49,46.5,60353.21930190516,26.2908,26.2964,26.2738,26.2795,60353.2193
2013-01-22 10:30:00,46.52,46.56,46.52,46.55,80934.50146015854,26.2908,26.3134,26.2908,26.3077,80934.5015
2013-01-22 10:35:00,46.54,46.56,46.53,46.56,75371.99276873871,26.3021,26.3134,26.2964,26.3134,75371.9928
2013-01-22 10:40:00,46.56,46.56,46.53,46.55,92754.83242942567,26.3134,26.3134,26.2964,26.3077,92754.8324
2013-01-22 10:45:00,46.55,46.56,46.53,46.55,85245.4456960089,26.3077,26.3134,26.2964,26.3077,85245.4457
2013-01-22 10:50:00,46.55,46.58,46.55,46.58,35321.93019051592,26.3077,26.3247,26.3077,26.3247,35321.9302
2013-01-22 10:55:00,46.58,46.59,46.56,46.58,49923.51550549298,26.3247,26.3303,26.3134,26.3247,49923.5155
2013-01-22 11:00:00,46.58,46.66,46.58,46.64,87887.63732443332,26.3247,26.3699,26.3247,26.3586,87887.6373
2013-01-22 11:05:00,46.64,46.66,46.63,46.65,131692.3932693645,26.3586,26.3699,26.3529,26.3642,131692.3933
2013-01-22 11:10:00,46.64,46.7,46.63,46.65,67306.35516617996,26.3586,26.3925,26.3529,26.3642,67306.3552
2013-01-22 11:15:00,46.65,46.73,46.63,46.71,46029.7594214991,26.3642,26.4095,26.3529,26.3982,46029.7594
2013-01-22 11:20:00,46.72,46.74,46.71,46.73,28368.79432624113,26.4038,26.4151,26.3982,26.4095,28368.7943
2013-01-22 11:25:00,46.73,46.77,46.72,46.76,36156.3064942289,26.4095,26.4321,26.4038,26.4264,36156.3065
2013-01-22 11:30:00,46.76,46.77,46.74,46.76,35460.992907801425,26.4264,26.4321,26.4151,26.4264,35460.9929
2013-01-22 11:35:00,46.76,46.76,46.68,46.69,27812.54345709916,26.4264,26.4264,26.3812,26.3868,27812.5435
2013-01-22 11:40:00,46.69,46.72,46.68,46.71,39354.748991795306,26.3868,26.4038,26.3812,26.3982,39354.749
2013-01-22 11:45:00,46.7,46.73,46.68,46.71,31150.04867195105,26.3925,26.4095,26.3812,26.3982,31150.0487
2013-01-22 11:50:00,46.71,46.73,46.69,46.73,25170.35182867473,26.3982,26.4095,26.3868,26.4095,25170.3518
2013-01-22 11:55:00,46.74,46.77,46.73,46.77,59101.6548463357,26.4151,26.4321,26.4095,26.4321,59101.6548
2013-01-22 12:00:00,46.77,46.81,46.76,46.8,33653.17758308998,26.4321,26.4547,26.4264,26.449,33653.1776
2013-01-22 12:05:00,46.8,46.86,46.8,46.86,58545.40397719372,26.449,26.4829,26.449,26.4829,58545.404
2013-01-22 12:10:00,46.86,46.93,46.86,46.9,65637.602558754,26.4829,26.5225,26.4829,26.5055,65637.6026
2013-01-22 12:15:00,46.89,46.96,46.88,46.93,88026.70004171882,26.4999,26.5394,26.4942,26.5225,88026.7
2013-01-22 12:20:00,46.94,46.96,46.93,46.94,43387.56779307468,26.5281,26.5394,26.5225,26.5281,43387.5678
2013-01-22 12:25:00,46.94,46.97,46.94,46.96,30732.860520094564,26.5281,26.5451,26.5281,26.5394,30732.8605
2013-01-22 12:30:00,46.96,47.01,46.96,47.01,30176.60965095258,26.5394,26.5677,26.5394,26.5677,30176.6097
2013-01-22 12:35:00,47.01,47.05,47.01,47.03,34348.49116951745,26.5677,26.5903,26.5677,26.579,34348.4912
2013-01-22 12:40:00,47.04,47.1,47.04,47.09,26143.790849673205,26.5847,26.6186,26.5847,26.6129,26143.7908
2013-01-22 12:45:00,47.09,47.09,47.02,47.04,30176.60965095258,26.6129,26.6129,26.5733,26.5847,30176.6097
2013-01-22 12:50:00,47.04,47.04,46.99,47.01,50618.82909192046,26.5847,26.5847,26.5564,26.5677,50618.8291
2013-01-22 12:55:00,47.01,47.04,47.01,47.04,99012.654707273,26.5677,26.5847,26.5677,26.5847,99012.6547
2013-01-22 13:00:00,47.03,47.09,47.03,47.06,47698.51202892505,26.579,26.6129,26.579,26.596,47698.512
2013-01-22 13:05:00,47.06,47.07,47.04,47.04,29759.421499096094,26.596,26.6016,26.5847,26.5847,29759.4215
2013-01-22 13:10:00,47.05,47.07,47.03,47.07,38103.18453622584,26.5903,26.6016,26.579,26.6016,38103.1845
2013-01-22 13:15:00,47.07,47.16,47.05,47.16,84411.06939229593,26.6016,26.6525,26.5903,26.6525,84411.0694
2013-01-22 13:20:00,47.15,47.22,47.14,47.19,77040.74537616466,26.6468,26.6864,26.6412,26.6694,77040.7454
2013-01-22 13:25:00,47.18,47.2,47.16,47.17,63134.47364761508,26.6638,26.6751,26.6525,26.6581,63134.4736
2013-01-22 13:30:00,47.17,47.17,47.09,47.11,40745.37616465026,26.6581,26.6581,26.6129,26.6242,40745.3762
2013-01-22 13:35:00,47.11,47.14,47.11,47.11,27117.22987067168,26.6242,26.6412,26.6242,26.6242,27117.2299
2013-01-22 13:40:00,47.1,47.14,47.09,47.14,40745.37616465026,26.6186,26.6412,26.6129,26.6412,40745.3762
2013-01-22 13:45:00,47.14,47.16,47.12,47.14,40467.25073007927,26.6412,26.6525,26.6299,26.6412,40467.2507
2013-01-22 13:50:00,47.14,47.18,47.14,47.17,18078.15324711445,26.6412,26.6638,26.6412,26.6581,18078.1532
2013-01-22 13:55:00,47.16,47.17,47.14,47.17,35321.93019051592,26.6525,26.6581,26.6412,26.6581,35321.9302
2013-01-22 14:00:00,47.16,47.2,47.16,47.19,59518.84299819219,26.6525,26.6751,26.6525,26.6694,59518.843
2013-01-22 14:05:00,47.2,47.25,47.19,47.25,47003.19844249757,26.6751,26.7033,26.6694,26.7033,47003.1984
2013-01-22 14:10:00,47.25,47.32,47.24,47.32,68696.9823390349,26.7033,26.7429,26.6977,26.7429,68696.9823
2013-01-22 14:15:00,47.32,47.32,47.26,47.27,38242.24725351133,26.7429,26.7429,26.709,26.7146,38242.2473
2013-01-22 14:20:00,47.27,47.27,47.22,47.23,51453.20539563344,26.7146,26.7146,26.6864,26.692,51453.2054
2013-01-22 14:25:00,47.24,47.24,47.18,47.19,41023.50159922125,26.6977,26.6977,26.6638,26.6694,41023.5016
2013-01-22 14:30:00,47.19,47.22,47.19,47.22,28090.668891670142,26.6694,26.6864,26.6694,26.6864,28090.6689
2013-01-22 14:35:00,47.22,47.22,47.19,47.19,19329.71770268392,26.6864,26.6864,26.6694,26.6694,19329.7177
2013-01-22 14:40:00,47.19,47.2,47.18,47.18,30593.79780280907,26.6694,26.6751,26.6638,26.6638,30593.7978
2013-01-22 14:45:00,47.17,47.19,47.17,47.18,20303.156723682383,26.6581,26.6694,26.6581,26.6638,20303.1567
2013-01-22 14:50:00,47.17,47.19,47.17,47.17,20025.03128911139,26.6581,26.6694,26.6581,26.6581,20025.0313
2013-01-22 14:55:00,47.17,47.17,47.12,47.14,39910.999860937285,26.6581,26.6581,26.6299,26.6412,39910.9999
2013-01-22 15:00:00,47.14,47.15,47.12,47.12,28785.982478097623,26.6412,26.6468,26.6299,26.6299,28785.9825
2013-01-22 15:05:00,47.12,47.13,47.11,47.12,42275.06605479072,26.6299,26.6355,26.6242,26.6299,42275.0661
2013-01-22 15:10:00,47.11,47.12,47.07,47.09,46307.88485607009,26.6242,26.6299,26.6016,26.6129,46307.8849
2013-01-22 15:15:00,47.08,47.09,47.04,47.07,44917.25768321513,26.6073,26.6129,26.5847,26.6016,44917.2577
2013-01-22 15:20:00,47.07,47.09,47.05,47.06,40328.18801279378,26.6016,26.6129,26.5903,26.596,40328.188
2013-01-22 15:25:00,47.06,47.08,47.04,47.04,32679.738562091505,26.596,26.6073,26.5847,26.5847,32679.7386
2013-01-22 15:30:00,47.04,47.08,47.04,47.07,35043.80475594493,26.5847,26.6073,26.5847,26.6016,35043.8048
2013-01-22 15:35:00,47.07,47.09,47.05,47.06,167014.32345988043,26.6016,26.6129,26.5903,26.596,167014.3235
2013-01-22 15:40:00,47.05,47.07,47.0,47.02,63412.59908218607,26.5903,26.6016,26.562,26.5733,63412.5991
2013-01-22 15:45:00,47.01,47.03,46.98,47.01,135586.14935335837,26.5677,26.579,26.5507,26.5677,135586.1494
2013-01-22 15:50:00,47.01,47.03,46.98,47.0,174245.5847587262,26.5677,26.579,26.5507,26.562,174245.5848
2013-01-22 15:55:00,47.0,47.01,46.95,46.96,402030.3156723683,26.562,26.5677,26.5338,26.5394,402030.3157
2013-01-23 09:30:00,47.03,47.15,46.96,47.12,207759.69962453068,26.579,26.6468,26.5394,26.6299,207759.6996
2013-01-23 09:35:00,47.12,47.24,47.12,47.21,71617.29940203032,26.6299,26.6977,26.6299,26.6807,71617.2994
2013-01-23 09:40:00,47.22,47.27,47.19,47.22,75789.1809205952,26.6864,26.7146,26.6694,26.6864,75789.1809
2013-01-23 09:45:00,47.21,47.21,47.09,47.12,56598.525935196776,26.6807,26.6807,26.6129,26.6299,56598.5259
2013-01-23 09:50:00,47.11,47.25,47.09,47.24,41023.50159922125,26.6242,26.7033,26.6129,26.6977,41023.5016
2013-01-23 09:55:00,47.24,47.39,47.24,47.39,69670.42136003338,26.6977,26.7825,26.6977,26.7825,69670.4214
2013-01-23 10:00:00,47.4,47.45,47.35,47.37,54373.522458628846,26.7881,26.8164,26.7598,26.7711,54373.5225
2013-01-23 10:05:00,47.37,47.37,47.27,47.28,44639.13224864414,26.7711,26.7711,26.7146,26.7203,44639.1322
2013-01-23 10:10:00,47.28,47.32,47.27,47.3,44221.94409678766,26.7203,26.7429,26.7146,26.7316,44221.9441
2013-01-23 10:15:00,47.3,47.3,47.25,47.28,64525.100820470034,26.7316,26.7316,26.7033,26.7203,64525.1008
2013-01-23 10:20:00,47.28,47.32,47.27,47.3,37407.870949798365,26.7203,26.7429,26.7146,26.7316,37407.8709
2013-01-23 10:25:00,47.31,47.31,47.27,47.27,32957.8639966625,26.7372,26.7372,26.7146,26.7146,32957.864
2013-01-23 10:30:00,47.28,47.28,47.19,47.19,90390.76623557226,26.7203,26.7203,26.6694,26.6694,90390.7662
2013-01-23 10:35:00,47.19,47.23,47.19,47.22,68418.85690446392,26.6694,26.692,26.6694,26.6864,68418.8569
2013-01-23 10:40:00,47.22,47.22,47.17,47.17,30454.73508552357,26.6864,26.6864,26.6581,26.6581,30454.7351
2013-01-23 10:45:00,47.18,47.22,47.17,47.22,57154.77680433876,26.6638,26.6864,26.6581,26.6864,57154.7768
2013-01-23 10:50:00,47.23,47.23,47.17,47.17,40606.313447364766,26.692,26.692,26.6581,26.6581,40606.3134
2013-01-23 10:55:00,47.17,47.22,47.17,47.22,44778.19496592964,26.6581,26.6864,26.6581,26.6864,44778.195
2013-01-23 11:00:00,47.22,47.22,47.17,47.19,33235.98943123349,26.6864,26.6864,26.6581,26.6694,33235.9894
2013-01-23 11:05:00,47.19,47.21,47.17,47.21,70504.79766374636,26.6694,26.6807,26.6581,26.6807,70504.7977
2013-01-23 11:10:00,47.21,47.23,47.09,47.14,149631.48379919346,26.6807,26.692,26.6129,26.6412,149631.4838
2013-01-23 11:15:00,47.14,47.19,47.07,47.07,85245.4456960089,26.6412,26.6694,26.6016,26.6016,85245.4457
2013-01-23 11:20:00,47.07,47.07,46.99,47.06,119593.93686552635,26.6016,26.6016,26.5564,26.596,119593.9369
2013-01-23 11:25:00,47.05,47.07,47.02,47.04,100959.53274926991,26.5903,26.6016,26.5733,26.5847,100959.5327
2013-01-23 11:30:00,47.04,47.09,47.04,47.09,85106.38297872341,26.5847,26.6129,26.5847,26.6129,85106.383
2013-01-23 11:35:00,47.09,47.15,47.08,47.14,63690.724516757065,26.6129,26.6468,26.6073,26.6412,63690.7245
2013-01-23 11:40:00,47.15,47.19,47.14,47.18,171742.45584758726,26.6468,26.6694,26.6412,26.6638,171742.4558
2013-01-23 11:45:00,47.17,47.19,47.17,47.19,37268.80823251286,26.6581,26.6694,26.6581,26.6694,37268.8082
2013-01-23 11:50:00,47.18,47.22,47.18,47.21,31150.04867195105,26.6638,26.6864,26.6638,26.6807,31150.0487
2013-01-23 11:55:00,47.21,47.21,47.12,47.14,146293.97858434156,26.6807,26.6807,26.6299,26.6412,146293.9786
2013-01-23 12:00:00,47.14,47.14,47.09,47.11,66332.91614518149,26.6412,26.6412,26.6129,26.6242,66332.9161
2013-01-23 12:05:00,47.1,47.12,47.09,47.09,39493.8117090808,26.6186,26.6299,26.6129,26.6129,39493.8117
2013-01-23 12:10:00,47.08,47.12,47.07,47.11,16409.4006396885,26.6073,26.6299,26.6016,26.6242,16409.4006
2013-01-23 12:15:00,47.1,47.1,47.08,47.09,36156.3064942289,26.6186,26.6186,26.6073,26.6129,36156.3065
2013-01-23 12:20:00,47.08,47.09,47.08,47.09,25865.66541510221,26.6073,26.6129,26.6073,26.6129,25865.6654
2013-01-23 12:25:00,47.09,47.1,47.07,47.07,41162.564316506745,26.6129,26.6186,26.6016,26.6016,41162.5643
2013-01-23 12:30:00,47.07,47.09,47.05,47.08,31567.23682380754,26.6016,26.6129,26.5903,26.6073,31567.2368
2013-01-23 12:35:00,47.09,47.12,47.08,47.09,44500.06953135865,26.6129,26.6299,26.6073,26.6129,44500.0695
2013-01-23 12:40:00,47.09,47.14,47.09,47.13,15992.212487832014,26.6129,26.6412,26.6129,26.6355,15992.2125
2013-01-23 12:45:00,47.13,47.14,47.13,47.14,49089.13920178001,26.6355,26.6412,26.6355,26.6412,49089.1392
2013-01-23 12:50:00,47.13,47.14,47.1,47.12,85523.5711305799,26.6355,26.6412,26.6186,26.6299,85523.5711
2013-01-23 12:55:00,47.13,47.14,47.12,47.14,27534.418022528163,26.6355,26.6412,26.6299,26.6412,27534.418
2013-01-23 13:00:00,47.14,47.19,47.14,47.18,31428.174106522045,26.6412,26.6694,26.6412,26.6638,31428.1741
2013-01-23 13:05:00,47.18,47.21,47.18,47.19,35739.118342372414,26.6638,26.6807,26.6638,26.6694,35739.1183
2013-01-23 13:10:00,47.2,47.23,47.19,47.21,37129.74551522737,26.6751,26.692,26.6694,26.6807,37129.7455
2013-01-23 13:15:00,47.21,47.27,47.21,47.26,43387.56779307468,26.6807,26.7146,26.6807,26.709,43387.5678
2013-01-23 13:20:00,47.26,47.27,47.24,47.26,21137.53302739536,26.709,26.7146,26.6977,26.709,21137.533
2013-01-23 13:25:00,47.25,47.26,47.24,47.24,51870.39354748992,26.7033,26.709,26.6977,26.6977,51870.3935
2013-01-23 13:30:00,47.24,47.27,47.24,47.26,26004.72813238771,26.6977,26.7146,26.6977,26.709,26004.7281
2013-01-23 13:35:00,47.26,47.26,47.24,47.24,74120.42831316925,26.709,26.709,26.6977,26.6977,74120.4283
2013-01-23 13:40:00,47.24,47.26,47.24,47.24,31289.111389236547,26.6977,26.709,26.6977,26.6977,31289.1114
2013-01-23 13:45:00,47.24,47.27,47.24,47.27,26978.16715338618,26.6977,26.7146,26.6977,26.7146,26978.1672
2013-01-23 13:50:00,47.26,47.28,47.25,47.27,22528.16020025032,26.709,26.7203,26.7033,26.7146,22528.1602
2013-01-23 13:55:00,47.27,47.29,47.26,47.29,53956.33430677236,26.7146,26.7259,26.709,26.7259,53956.3343
2013-01-23 14:00:00,47.28,47.3,47.28,47.29,29620.3587818106,26.7203,26.7316,26.7203,26.7259,29620.3588
2013-01-23 14:05:00,47.28,47.31,47.27,47.27,35182.86747323043,26.7203,26.7372,26.7146,26.7146,35182.8675
2013-01-23 14:10:00,47.28,47.29,47.27,47.28,45056.32040050063,26.7203,26.7259,26.7146,26.7203,45056.3204
2013-01-23 14:15:00,47.29,47.3,47.27,47.28,48950.07648449451,26.7259,26.7316,26.7146,26.7203,48950.0765
2013-01-23 14:20:00,47.28,47.3,47.27,47.28,64525.100820470034,26.7203,26.7316,26.7146,26.7203,64525.1008
2013-01-23 14:25:00,47.28,47.3,47.27,47.28,79821.99972187457,26.7203,26.7316,26.7146,26.7203,79821.9997
2013-01-23 14:30:00,47.27,47.29,47.27,47.28,21415.658461966348,26.7146,26.7259,26.7146,26.7203,21415.6585
2013-01-23 14:35:00,47.28,47.31,47.28,47.31,41301.62703379225,26.7203,26.7372,26.7203,26.7372,41301.627
2013-01-23 14:40:00,47.31,47.33,47.3,47.33,54790.71061048533,26.7372,26.7485,26.7316,26.7485,54790.7106
2013-01-23 14:45:00,47.33,47.34,47.31,47.33,29481.296064525104,26.7485,26.7542,26.7372,26.7485,29481.2961
2013-01-23 14:50:00,47.33,47.35,47.32,47.32,64942.288972326525,26.7485,26.7598,26.7429,26.7429,64942.289
2013-01-23 14:55:00,47.32,47.35,47.32,47.35,40328.18801279378,26.7429,26.7598,26.7429,26.7598,40328.188
2013-01-23 15:00:00,47.34,47.42,47.34,47.41,202336.2536503964,26.7542,26.7994,26.7542,26.7938,202336.2537
2013-01-23 15:05:00,47.42,47.46,47.41,47.45,105548.60241969128,26.7994,26.822,26.7938,26.8164,105548.6024
2013-01-23 15:10:00,47.44,47.45,47.42,47.44,115004.867195105,26.8107,26.8164,26.7994,26.8107,115004.8672
2013-01-23 15:15:00,47.44,47.45,47.42,47.44,126964.26088165764,26.8107,26.8164,26.7994,26.8107,126964.2609
2013-01-23 15:20:00,47.45,47.45,47.42,47.45,89973.57808371577,26.8164,26.8164,26.7994,26.8164,89973.5781
2013-01-23 15:25:00,47.45,47.45,47.42,47.42,122375.19121123628,26.8164,26.8164,26.7994,26.7994,122375.1912
2013-01-23 15:30:00,47.42,47.43,47.38,47.39,210819.0794048116,26.7994,26.8051,26.7768,26.7825,210819.0794
2013-01-23 15:35:00,47.39,47.45,47.38,47.44,123070.50479766376,26.7825,26.8164,26.7768,26.8107,123070.5048
2013-01-23 15:40:00,47.43,47.52,47.42,47.5,176748.71366986513,26.8051,26.8559,26.7994,26.8446,176748.7137
2013-01-23 15:45:00,47.51,47.53,47.5,47.53,154220.5534696148,26.8503,26.8616,26.8446,26.8616,154220.5535
2013-01-23 15:50:00,47.52,47.55,47.51,47.54,235015.99221248785,26.8559,26.8729,26.8503,26.8672,235015.9922
2013-01-23 15:55:00,47.54,47.55,47.5,47.53,341259.9082186066,26.8672,26.8729,26.8446,26.8616,341259.9082
2013-01-24 09:30:00,47.64,47.88,47.58,47.81,178278.40356000556,26.9237,27.0594,26.8898,27.0198,178278.4036
2013-01-24 09:35:00,47.8,47.83,47.77,47.81,108468.9194826867,27.0142,27.0311,26.9972,27.0198,108468.9195
2013-01-24 09:40:00,47.81,47.83,47.68,47.72,91225.14253928524,27.0198,27.0311,26.9463,26.969,91225.1425
2013-01-24 09:45:00,47.71,47.75,47.68,47.68,84967.32026143791,26.9633,26.9859,26.9463,26.9463,84967.3203
2013-01-24 09:50:00,47.7,47.9,47.7,47.88,133778.33402864693,26.9576,27.0707,26.9576,27.0594,133778.334
2013-01-24 09:55:00,47.88,47.91,47.82,47.87,74954.80461688222,27.0594,27.0763,27.0255,27.0537,74954.8046
2013-01-24 10:00:00,47.87,47.87,47.81,47.85,87053.26102072035,27.0537,27.0537,27.0198,27.0424,87053.261
2013-01-24 10:05:00,47.86,47.86,47.81,47.83,81768.87776387151,27.0481,27.0481,27.0198,27.0311,81768.8778
2013-01-24 10:10:00,47.82,47.83,47.78,47.79,101376.72090112642,27.0255,27.0311,27.0029,27.0085,101376.7209
2013-01-24 10:15:00,47.8,47.8,47.72,47.76,178556.52899457657,27.0142,27.0142,26.969,26.9916,178556.529
2013-01-24 10:20:00,47.75,47.78,47.75,47.78,45751.63398692811,26.9859,27.0029,26.9859,27.0029,45751.634
2013-01-24 10:25:00,47.78,47.83,47.78,47.8,45056.32040050063,27.0029,27.0311,27.0029,27.0142,45056.3204
2013-01-24 10:30:00,47.8,47.8,47.76,47.76,49228.20191906551,27.0142,27.0142,26.9916,26.9916,49228.2019
2013-01-24 10:35:00,47.76,47.78,47.73,47.74,52426.64441663191,26.9916,27.0029,26.9746,26.9803,52426.6444
2013-01-24 10:40:00,47.73,47.78,47.72,47.77,67723.54331803643,26.9746,27.0029,26.969,26.9972,67723.5433
2013-01-24 10:45:00,47.78,47.78,47.75,47.77,51175.079961062445,27.0029,27.0029,26.9859,26.9972,51175.08
2013-01-24 10:50:00,47.78,47.81,47.77,47.81,57989.15310805174,27.0029,27.0198,26.9972,27.0198,57989.1531
2013-01-24 10:55:00,47.81,47.85,47.8,47.83,49228.20191906551,27.0198,27.0424,27.0142,27.0311,49228.2019
2013-01-24 11:00:00,47.83,47.88,47.83,47.86,52565.7071339174,27.0311,27.0594,27.0311,27.0481,52565.7071
2013-01-24 11:05:00,47.86,47.86,47.83,47.85,56181.33778334029,27.0481,27.0481,27.0311,27.0424,56181.3378
2013-01-24 11:10:00,47.85,47.89,47.84,47.88,35043.80475594493,27.0424,27.065,27.0368,27.0594,35043.8048
2013-01-24 11:15:00,47.88,47.94,47.88,47.94,59796.968432763184,27.0594,27.0933,27.0594,27.0933,59796.9684
2013-01-24 11:20:00,47.93,47.99,47.93,47.99,108607.9821999722,27.0876,27.1215,27.0876,27.1215,108607.9822
2013-01-24 11:25:00,47.99,48.04,47.99,48.04,88722.0136281463,27.1215,27.1498,27.1215,27.1498,88722.0136
2013-01-24 11:30:00,48.03,48.04,47.99,47.99,77179.80809345015,27.1441,27.1498,27.1215,27.1215,77179.8081
2013-01-24 11:35:00,47.99,48.0,47.86,47.86,69670.42136003338,27.1215,27.1272,27.0481,27.0481,69670.4214
2013-01-24 11:40:00,47.86,47.87,47.84,47.86,39910.999860937285,27.0481,27.0537,27.0368,27.0481,39910.9999
2013-01-24 11:45:00,47.85,47.85,47.76,47.76,23640.66193853428,27.0424,27.0424,26.9916,26.9916,23640.6619
2013-01-24 11:50:00,47.76,47.76,47.68,47.68,35460.992907801425,26.9916,26.9916,26.9463,26.9463,35460.9929
2013-01-24 11:55:00,47.68,47.73,47.65,47.71,51314.14267834794,26.9463,26.9746,26.9294,26.9633,51314.1427
2013-01-24 12:00:00,47.73,47.81,47.72,47.81,28368.79432624113,26.9746,27.0198,26.969,27.0198,28368.7943
2013-01-24 12:05:00,47.81,47.86,47.8,47.84,27256.29258795717,27.0198,27.0481,27.0142,27.0368,27256.2926
2013-01-24 12:10:00,47.83,47.88,47.82,47.88,41857.87790293423,27.0311,27.0594,27.0255,27.0594,41857.8779
2013-01-24 12:15:00,47.88,47.92,47.83,47.83,29481.296064525104,27.0594,27.082,27.0311,27.0311,29481.2961
2013-01-24 12:20:00,47.83,47.83,47.81,47.81,32123.48769294952,27.0311,27.0311,27.0198,27.0198,32123.4877
2013-01-24 12:25:00,47.82,47.83,47.79,47.83,30871.923237380062,27.0255,27.0311,27.0085,27.0311,30871.9232
2013-01-24 12:30:00,47.82,47.82,47.79,47.81,40745.37616465026,27.0255,27.0255,27.0085,27.0198,40745.3762
2013-01-24 12:35:00,47.81,47.81,47.73,47.73,29481.296064525104,27.0198,27.0198,26.9746,26.9746,29481.2961
2013-01-24 12:40:00,47.73,47.82,47.73,47.81,41301.62703379225,26.9746,27.0255,26.9746,27.0198,41301.627
2013-01-24 12:45:00,47.81,47.83,47.81,47.82,28785.982478097623,27.0198,27.0311,27.0198,27.0255,28785.9825
2013-01-24 12:50:00,47.81,47.83,47.81,47.83,36573.49464608539,27.0198,27.0311,27.0198,27.0311,36573.4946
2013-01-24 12:55:00,47.83,47.85,47.78,47.79,39771.93714365179,27.0311,27.0424,27.0029,27.0085,39771.9371
2013-01-24 13:00:00,47.8,47.83,47.76,47.78,42970.37964121819,27.0142,27.0311,26.9916,27.0029,42970.3796
2013-01-24 13:05:00,47.78,47.78,47.68,47.71,37129.74551522737,27.0029,27.0029,26.9463,26.9633,37129.7455
2013-01-24 13:10:00,47.71,47.71,47.61,47.63,50062.57822277848,26.9633,26.9633,26.9068,26.9181,50062.5782
2013-01-24 13:15:00,47.63,47.63,47.58,47.59,37129.74551522737,26.9181,26.9181,26.8898,26.8955,37129.7455
2013-01-24 13:20:00,47.59,47.63,47.59,47.6,27951.60617438465,26.8955,26.9181,26.8955,26.9011,27951.6062
2013-01-24 13:25:00,47.61,47.62,47.6,47.6,16409.4006396885,26.9068,26.9124,26.9011,26.9011,16409.4006
2013-01-24 13:30:00,47.6,47.69,47.6,47.68,58267.27854262273,26.9011,26.952,26.9011,26.9463,58267.2785
2013-01-24 13:35:00,47.68,47.78,47.68,47.73,28507.85704352664,26.9463,27.0029,26.9463,26.9746,28507.857
2013-01-24 13:40:00,47.73,47.75,47.71,47.73,41857.87790293423,26.9746,26.9859,26.9633,26.9746,41857.8779
2013-01-24 13:45:00,47.72,47.72,47.64,47.65,36712.557363370885,26.969,26.969,26.9237,26.9294,36712.5574
2013-01-24 13:50:00,47.65,47.73,47.65,47.73,157697.1214017522,26.9294,26.9746,26.9294,26.9746,157697.1214
2013-01-24 13:55:00,47.73,47.76,47.73,47.75,42414.12877207621,26.9746,26.9916,26.9746,26.9859,42414.1288
2013-01-24 14:00:00,47.75,47.81,47.75,47.78,63690.724516757065,26.9859,27.0198,26.9859,27.0029,63690.7245
2013-01-24 14:05:00,47.78,47.81,47.76,47.81,33375.05214851898,27.0029,27.0198,26.9916,27.0198,33375.0521
2013-01-24 14:10:00,47.81,47.82,47.78,47.81,53956.33430677236,27.0198,27.0255,27.0029,27.0198,53956.3343
2013-01-24 14:15:00,47.81,47.83,47.76,47.76,30593.79780280907,27.0198,27.0311,26.9916,26.9916,30593.7978
2013-01-24 14:20:00,47.76,47.76,47.71,47.76,52565.7071339174,26.9916,26.9916,26.9633,26.9916,52565.7071
2013-01-24 14:25:00,47.76,47.77,47.73,47.76,40050.06257822278,26.9916,26.9972,26.9746,26.9916,40050.0626
2013-01-24 14:30:00,47.76,47.81,47.76,47.79,67445.41788346544,26.9916,27.0198,26.9916,27.0085,67445.4179
2013-01-24 14:35:00,47.79,47.81,47.76,47.79,41857.87790293423,27.0085,27.0198,26.9916,27.0085,41857.8779
2013-01-24 14:40:00,47.78,47.79,47.75,47.75,33792.24030037547,27.0029,27.0085,26.9859,26.9859,33792.2403
2013-01-24 14:45:00,47.75,47.76,47.73,47.75,31010.98595466556,26.9859,26.9916,26.9746,26.9859,31010.986
2013-01-24 14:50:00,47.76,47.76,47.69,47.7,31567.23682380754,26.9916,26.9916,26.952,26.9576,31567.2368
2013-01-24 14:55:00,47.7,47.74,47.7,47.73,49645.39007092199,26.9576,26.9803,26.9576,26.9746,49645.3901
2013-01-24 15:00:00,47.73,47.74,47.71,47.72,71061.04853288834,26.9746,26.9803,26.9633,26.969,71061.0485
2013-01-24 15:05:00,47.72,47.73,47.69,47.71,57989.15310805174,26.969,26.9746,26.952,26.9633,57989.1531
2013-01-24 15:10:00,47.71,47.74,47.7,47.74,78431.37254901961,26.9633,26.9803,26.9576,26.9803,78431.3725
2013-01-24 15:15:00,47.73,47.77,47.73,47.77,56181.33778334029,26.9746,26.9972,26.9746,26.9972,56181.3378
2013-01-24 15:20:00,47.77,47.79,47.76,47.79,88582.9509108608,26.9972,27.0085,26.9916,27.0085,88582.9509
2013-01-24 15:25:00,47.79,47.8,47.77,47.78,47976.63746349604,27.0085,27.0142,26.9972,27.0029,47976.6375
2013-01-24 15:30:00,47.78,47.86,47.78,47.81,66889.16701432347,27.0029,27.0481,27.0029,27.0198,66889.167
2013-01-24 15:35:00,47.82,47.87,47.81,47.85,63690.724516757065,27.0255,27.0537,27.0198,27.0424,63690.7245
2013-01-24 15:40:00,47.84,47.86,47.82,47.86,56737.58865248227,27.0368,27.0481,27.0255,27.0481,56737.5887
2013-01-24 15:45:00,47.86,47.86,47.77,47.79,110554.86024196912,27.0481,27.0481,26.9972,27.0085,110554.8602
2013-01-24 15:50:00,47.79,47.8,47.71,47.72,179529.96801557502,27.0085,27.0142,26.9633,26.969,179529.968
2013-01-24 15:55:00,47.72,47.78,47.72,47.75,350716.17299402034,26.969,27.0029,26.969,26.9859,350716.173
2013-01-25 09:30:00,47.24,47.27,46.63,46.76,431928.7998887498,26.6977,26.7146,26.3529,26.4264,431928.7999
2013-01-25 09:35:00,46.8,46.94,46.64,46.66,278820.74815741903,26.449,26.5281,26.3586,26.3699,278820.7482
2013-01-25 09:40:00,46.68,46.72,46.38,46.67,316923.93269364483,26.3812,26.4038,26.2117,26.3755,316923.9327
2013-01-25 09:45:00,46.67,46.67,46.43,46.49,234181.61590877487,26.3755,26.3755,26.2399,26.2738,234181.6159
2013-01-25 09:50:00,46.5,46.66,46.4,46.43,133083.02044221945,26.2795,26.3699,26.223,26.2399,133083.0204
2013-01-25 09:55:00,46.44,46.6,46.38,46.5,248087.8876373245,26.2456,26.336,26.2117,26.2795,248087.8876
2013-01-25 10:00:00,46.53,46.58,46.36,46.39,236128.4939507718,26.2964,26.3247,26.2003,26.2173,236128.494
2013-01-25 10:05:00,46.38,46.38,46.25,46.25,207898.76234181612,26.2117,26.2117,26.1382,26.1382,207898.7623
2013-01-25 10:10:00,46.25,46.28,46.11,46.27,269086.3579474343,26.1382,26.1551,26.0591,26.1495,269086.3579
2013-01-25 10:15:00,46.25,46.32,46.2,46.21,272562.9258795717,26.1382,26.1777,26.1099,26.1156,272562.9259
2013-01-25 10:20:00,46.21,46.26,46.14,46.24,194131.5533305521,26.1156,26.1438,26.076,26.1325,194131.5533
2013-01-25 10:25:00,46.22,46.28,46.17,46.27,256848.83882631068,26.1212,26.1551,26.093,26.1495,256848.8388
2013-01-25 10:30:00,46.27,46.39,46.27,46.3,145876.79043248505,26.1495,26.2173,26.1495,26.1664,145876.7904
2013-01-25 10:35:00,46.3,46.31,46.09,46.09,148518.98206090947,26.1664,26.1721,26.0478,26.0478,148518.9821
2013-01-25 10:40:00,46.09,46.16,46.07,46.09,150187.73466833544,26.0478,26.0873,26.0365,26.0478,150187.7347
2013-01-25 10:45:00,46.09,46.19,46.09,46.13,109720.48393825616,26.0478,26.1043,26.0478,26.0704,109720.4839
2013-01-25 10:50:00,46.14,46.23,46.14,46.18,68001.66875260744,26.076,26.1269,26.076,26.0986,68001.6688
2013-01-25 10:55:00,46.17,46.22,46.12,46.16,80100.12515644556,26.093,26.1212,26.0647,26.0873,80100.1252
2013-01-25 11:00:00,46.16,46.21,46.15,46.21,128911.13892365458,26.0873,26.1156,26.0817,26.1156,128911.1389
2013-01-25 11:05:00,46.21,46.21,46.11,46.12,96092.33764427758,26.1156,26.1156,26.0591,26.0647,96092.3376
2013-01-25 11:10:00,46.12,46.12,46.09,46.1,78153.24711444862,26.0647,26.0647,26.0478,26.0534,78153.2471
2013-01-25 11:15:00,46.1,46.11,46.02,46.05,195661.24322069256,26.0534,26.0591,26.0082,26.0252,195661.2432
2013-01-25 11:20:00,46.06,46.09,46.05,46.05,117925.18425810042,26.0308,26.0478,26.0252,26.0252,117925.1843
2013-01-25 11:25:00,46.05,46.09,46.02,46.07,119315.81143095536,26.0252,26.0478,26.0082,26.0365,119315.8114
2013-01-25 11:30:00,46.07,46.11,46.05,46.1,100125.15644555696,26.0365,26.0591,26.0252,26.0534,100125.1564
2013-01-25 11:35:00,46.1,46.11,46.06,46.08,90947.01710471424,26.0534,26.0591,26.0308,26.0421,90947.0171
2013-01-25 11:40:00,46.09,46.11,46.08,46.1,91781.3934084272,26.0478,26.0591,26.0421,26.0534,91781.3934
2013-01-25 11:45:00,46.1,46.19,46.1,46.17,93032.95786399666,26.0534,26.1043,26.0534,26.093,93032.9579
2013-01-25 11:50:00,46.16,46.17,46.09,46.1,70782.92309831735,26.0873,26.093,26.0478,26.0534,70782.9231
2013-01-25 11:55:00,46.1,46.14,46.08,46.12,71478.23668474483,26.0534,26.076,26.0421,26.0647,71478.2367
2013-01-25 12:00:00,46.12,46.28,46.12,46.25,160617.43846474765,26.0647,26.1551,26.0647,26.1382,160617.4385
2013-01-25 12:05:00,46.25,46.3,46.22,46.28,82742.31678486998,26.1382,26.1664,26.1212,26.1551,82742.3168
2013-01-25 12:10:00,46.27,46.27,46.2,46.2,66889.16701432347,26.1495,26.1495,26.1099,26.1099,66889.167
2013-01-25 12:15:00,46.21,46.25,46.19,46.25,75371.99276873871,26.1156,26.1382,26.1043,26.1382,75371.9928
2013-01-25 12:20:00,46.25,46.27,46.21,46.27,53400.083437630376,26.1382,26.1495,26.1156,26.1495,53400.0834
2013-01-25 12:25:00,46.26,46.29,46.26,46.28,24892.22639410374,26.1438,26.1608,26.1438,26.1551,24892.2264
2013-01-25 12:30:00,46.29,46.41,46.29,46.4,202614.3790849673,26.1608,26.2286,26.1608,26.223,202614.3791
2013-01-25 12:35:00,46.41,46.48,46.4,46.44,146015.85314977056,26.2286,26.2682,26.223,26.2456,146015.8531
2013-01-25 12:40:00,46.45,46.48,46.43,46.46,82742.31678486998,26.2512,26.2682,26.2399,26.2569,82742.3168
2013-01-25 12:45:00,46.46,46.55,46.45,46.55,117229.87067167294,26.2569,26.3077,26.2512,26.3077,117229.8707
2013-01-25 12:50:00,46.55,46.68,46.55,46.68,158948.68585732166,26.3077,26.3812,26.3077,26.3812,158948.6859
2013-01-25 12:55:00,46.68,46.77,46.67,46.68,260742.59491030456,26.3812,26.4321,26.3755,26.3812,260742.5949
2013-01-25 13:00:00,46.68,46.76,46.67,46.73,83854.81852315395,26.3812,26.4264,26.3755,26.4095,83854.8185
2013-01-25 13:05:00,46.74,46.76,46.69,46.73,365456.8210262829,26.4151,26.4264,26.3868,26.4095,365456.821
2013-01-25 13:10:00,46.73,46.75,46.7,46.73,91503.2679738562,26.4095,26.4208,26.3925,26.4095,91503.268
2013-01-25 13:15:00,46.73,46.76,46.72,46.75,127659.57446808512,26.4095,26.4264,26.4038,26.4208,127659.5745
2013-01-25 13:20:00,46.75,46.75,46.6,46.63,107356.41774440272,26.4208,26.4208,26.336,26.3529,107356.4177
2013-01-25 13:25:00,46.63,46.68,46.57,46.65,66471.97886246697,26.3529,26.3812,26.319,26.3642,66471.9789
2013-01-25 13:30:00,46.66,46.69,46.63,46.68,30176.60965095258,26.3699,26.3868,26.3529,26.3812,30176.6097
2013-01-25 13:35:00,46.69,46.7,46.66,46.7,25587.539980531223,26.3868,26.3925,26.3699,26.3925,25587.54
2013-01-25 13:40:00,46.7,46.74,46.69,46.74,31706.299541093034,26.3925,26.4151,26.3868,26.4151,31706.2995
2013-01-25 13:45:00,46.74,46.74,46.68,46.71,77318.87081073565,26.4151,26.4151,26.3812,26.3982,77318.8708
2013-01-25 13:50:00,46.71,46.72,46.68,46.69,35043.80475594493,26.3982,26.4038,26.3812,26.3868,35043.8048
2013-01-25 13:55:00,46.7,46.7,46.68,46.68,31567.23682380754,26.3925,26.3925,26.3812,26.3812,31567.2368
2013-01-25 14:00:00,46.69,46.7,46.66,46.7,37407.870949798365,26.3868,26.3925,26.3699,26.3925,37407.8709
2013-01-25 14:05:00,46.69,46.75,46.69,46.74,47142.26115978307,26.3868,26.4208,26.3868,26.4151,47142.2612
2013-01-25 14:10:00,46.74,46.76,46.71,46.72,35182.86747323043,26.4151,26.4264,26.3982,26.4038,35182.8675
2013-01-25 14:15:00,46.72,46.73,46.65,46.66,61187.59560561814,26.4038,26.4095,26.3642,26.3699,61187.5956
2013-01-25 14:20:00,46.66,46.72,46.66,46.71,31428.174106522045,26.3699,26.4038,26.3699,26.3982,31428.1741
2013-01-25 14:25:00,46.71,46.71,46.65,46.66,27951.60617438465,26.3982,26.3982,26.3642,26.3699,27951.6062
2013-01-25 14:30:00,46.66,46.7,46.66,46.7,54651.64789319984,26.3699,26.3925,26.3699,26.3925,54651.6479
2013-01-25 14:35:00,46.69,46.72,46.69,46.71,20720.34487553887,26.3868,26.4038,26.3868,26.3982,20720.3449
2013-01-25 14:40:00,46.71,46.73,46.7,46.72,51731.33083020442,26.3982,26.4095,26.3925,26.4038,51731.3308
2013-01-25 14:45:00,46.71,46.74,46.7,46.73,66471.97886246697,26.3982,26.4151,26.3925,26.4095,66471.9789
2013-01-25 14:50:00,46.73,46.74,46.7,46.73,44639.13224864414,26.4095,26.4151,26.3925,26.4095,44639.1322
2013-01-25 14:55:00,46.73,46.73,46.68,46.71,84967.32026143791,26.4095,26.4095,26.3812,26.3982,84967.3203
2013-01-25 15:00:00,46.71,46.74,46.71,46.71,79543.87428730358,26.3982,26.4151,26.3982,26.3982,79543.8743
2013-01-25 15:05:00,46.71,46.72,46.69,46.69,136976.77652621333,26.3982,26.4038,26.3868,26.3868,136976.7765
2013-01-25 15:10:00,46.7,46.71,46.64,46.66,131831.45598665,26.3925,26.3982,26.3586,26.3699,131831.456
2013-01-25 15:15:00,46.66,46.68,46.58,46.59,199276.87387011544,26.3699,26.3812,26.3247,26.3303,199276.8739
2013-01-25 15:20:00,46.59,46.63,46.55,46.55,114309.55360867752,26.3303,26.3529,26.3077,26.3077,114309.5536
2013-01-25 15:25:00,46.55,46.57,46.53,46.56,234459.74134334587,26.3077,26.319,26.2964,26.3134,234459.7413
2013-01-25 15:30:00,46.56,46.56,46.45,46.47,219440.96787651232,26.3134,26.3134,26.2512,26.2625,219440.9679
2013-01-25 15:35:00,46.47,46.5,46.42,46.44,104436.10068140732,26.2625,26.2795,26.2343,26.2456,104436.1007
2013-01-25 15:40:00,46.44,46.45,46.34,46.37,161590.87748574608,26.2456,26.2512,26.189,26.206,161590.8775
2013-01-25 15:45:00,46.36,46.36,46.24,46.24,223751.91211236268,26.2003,26.2003,26.1325,26.1325,223751.9121
2013-01-25 15:50:00,46.24,46.43,46.23,46.43,266026.97816715343,26.1325,26.2399,26.1269,26.2399,266026.9782
2013-01-25 15:55:00,46.43,46.48,46.37,46.48,387845.9185092477,26.2399,26.2682,26.206,26.2682,387845.9185
2013-01-28 09:30:00,46.34,46.4,46.07,46.15,297037.9641218189,26.189,26.223,26.0365,26.0817,297037.9641
2013-01-28 09:35:00,46.16,46.37,46.13,46.13,174245.5847587262,26.0873,26.206,26.0704,26.0704,174245.5848
2013-01-28 09:40:00,46.14,46.14,46.02,46.03,407175.6362119316,26.076,26.076,26.0082,26.0138,407175.6362
2013-01-28 09:45:00,46.03,46.09,46.02,46.04,296481.713252677,26.0138,26.0478,26.0082,26.0195,296481.7133
2013-01-28 09:50:00,46.05,46.14,46.04,46.07,111528.2992629676,26.0252,26.076,26.0195,26.0365,111528.2993
2013-01-28 09:55:00,46.07,46.11,46.02,46.02,117229.87067167294,26.0365,26.0591,26.0082,26.0082,117229.8707
2013-01-28 10:00:00,46.02,46.02,45.84,45.91,196634.682241691,26.0082,26.0082,25.9065,25.946,196634.6822
2013-01-28 10:05:00,45.92,45.94,45.81,45.83,202058.12821582536,25.9517,25.963,25.8895,25.9008,202058.1282
2013-01-28 10:10:00,45.83,45.91,45.76,45.77,277151.99554999307,25.9008,25.946,25.8613,25.8669,277151.9955
2013-01-28 10:15:00,45.77,45.81,45.66,45.74,359755.2496175776,25.8669,25.8895,25.8047,25.85,359755.2496
2013-01-28 10:20:00,45.74,45.84,45.73,45.77,231261.29884577947,25.85,25.9065,25.8443,25.8669,231261.2988
2013-01-28 10:25:00,45.78,45.8,45.68,45.69,161451.81476846058,25.8726,25.8839,25.816,25.8217,161451.8148
2013-01-28 10:30:00,45.69,45.82,45.64,45.81,247531.63676818248,25.8217,25.8952,25.7934,25.8895,247531.6368
2013-01-28 10:35:00,45.81,45.99,45.81,45.96,261437.90849673204,25.8895,25.9912,25.8895,25.9743,261437.9085
2013-01-28 10:40:00,45.96,46.01,45.95,45.97,128911.13892365458,25.9743,26.0025,25.9686,25.9799,128911.1389
2013-01-28 10:45:00,45.98,45.99,45.89,45.9,145876.79043248505,25.9856,25.9912,25.9347,25.9404,145876.7904
2013-01-28 10:50:00,45.89,45.93,45.8,45.8,134334.5848977889,25.9347,25.9573,25.8839,25.8839,134334.5849
2013-01-28 10:55:00,45.8,45.81,45.59,45.61,246836.323181755,25.8839,25.8895,25.7652,25.7765,246836.3232
2013-01-28 11:00:00,45.61,45.65,45.53,45.53,223195.6612432207,25.7765,25.7991,25.7313,25.7313,223195.6612
2013-01-28 11:05:00,45.53,45.59,45.5,45.56,218606.5915727993,25.7313,25.7652,25.7143,25.7482,218606.5916
2013-01-28 11:10:00,45.55,45.63,45.52,45.58,130162.70337922404,25.7426,25.7878,25.7256,25.7595,130162.7034
2013-01-28 11:15:00,45.6,45.61,45.57,45.61,112640.80100125156,25.7708,25.7765,25.7539,25.7765,112640.801
2013-01-28 11:20:00,45.6,45.75,45.59,45.74,205951.88429981924,25.7708,25.8556,25.7652,25.85,205951.8843
2013-01-28 11:25:00,45.75,45.92,45.75,45.91,112640.80100125156,25.8556,25.9517,25.8556,25.946,112640.801
2013-01-28 11:30:00,45.91,46.02,45.91,45.99,110415.79752468364,25.946,26.0082,25.946,25.9912,110415.7975
2013-01-28 11:35:00,45.99,46.07,45.99,46.07,175358.08649701017,25.9912,26.0365,25.9912,26.0365,175358.0865
2013-01-28 11:40:00,46.07,46.08,45.99,46.02,92893.89514671118,26.0365,26.0421,25.9912,26.0082,92893.8951
2013-01-28 11:45:00,46.02,46.03,45.97,46.01,187734.6683354193,26.0082,26.0138,25.9799,26.0025,187734.6683
2013-01-28 11:50:00,46.0,46.03,45.94,46.02,151022.1109720484,25.9969,26.0138,25.963,26.0082,151022.111
2013-01-28 11:55:00,46.02,46.05,45.98,45.99,75650.1182033097,26.0082,26.0252,25.9856,25.9912,75650.1182
2013-01-28 12:00:00,45.99,46.02,45.87,45.91,115004.867195105,25.9912,26.0082,25.9234,25.946,115004.8672
2013-01-28 12:05:00,45.9,45.99,45.88,45.98,34765.679321373944,25.9404,25.9912,25.9291,25.9856,34765.6793
2013-01-28 12:10:00,45.98,46.02,45.98,45.99,42275.06605479072,25.9856,26.0082,25.9856,25.9912,42275.0661
2013-01-28 12:15:00,45.99,46.03,45.98,46.02,64942.288972326525,25.9912,26.0138,25.9856,26.0082,64942.289
2013-01-28 12:20:00,46.02,46.03,45.99,46.02,147545.54303991102,26.0082,26.0138,25.9912,26.0082,147545.543
2013-01-28 12:25:00,46.02,46.02,45.99,46.02,29064.107912668616,26.0082,26.0082,25.9912,26.0082,29064.1079
2013-01-28 12:30:00,46.02,46.02,45.94,45.99,38520.37268808233,26.0082,26.0082,25.963,25.9912,38520.3727
2013-01-28 12:35:00,45.99,46.02,45.98,46.02,43665.69322764567,25.9912,26.0082,25.9856,26.0082,43665.6932
2013-01-28 12:40:00,46.02,46.02,45.98,46.0,45195.38311778613,26.0082,26.0082,25.9856,25.9969,45195.3831
2013-01-28 12:45:00,45.99,46.03,45.99,46.01,55207.89876234182,25.9912,26.0138,25.9912,26.0025,55207.8988
2013-01-28 12:50:00,46.02,46.07,46.0,46.06,103462.66166040883,26.0082,26.0365,25.9969,26.0308,103462.6617
2013-01-28 12:55:00,46.06,46.16,46.06,46.08,58684.46669447921,26.0308,26.0873,26.0308,26.0421,58684.4667
2013-01-28 13:00:00,46.07,46.12,46.07,46.09,54095.39702405786,26.0365,26.0647,26.0365,26.0478,54095.397
2013-01-28 13:05:00,46.1,46.14,46.09,46.14,49645.39007092199,26.0534,26.076,26.0478,26.076,49645.3901
2013-01-28 13:10:00,46.13,46.19,46.13,46.17,53261.02072034488,26.0704,26.1043,26.0704,26.093,53261.0207
2013-01-28 13:15:00,46.19,46.22,46.18,46.22,61187.59560561814,26.1043,26.1212,26.0986,26.1212,61187.5956
2013-01-28 13:20:00,46.22,46.27,46.19,46.25,53400.083437630376,26.1212,26.1495,26.1043,26.1382,53400.0834
2013-01-28 13:25:00,46.25,46.29,46.24,46.27,39910.999860937285,26.1382,26.1608,26.1325,26.1495,39910.9999
2013-01-28 13:30:00,46.27,46.27,46.21,46.26,98317.3411208455,26.1495,26.1495,26.1156,26.1438,98317.3411
2013-01-28 13:35:00,46.25,46.35,46.25,46.35,61048.53288833264,26.1382,26.1947,26.1382,26.1947,61048.5329
2013-01-28 13:40:00,46.35,46.37,46.27,46.28,98178.27840356002,26.1947,26.206,26.1495,26.1551,98178.2784
2013-01-28 13:45:00,46.28,46.35,46.27,46.3,64803.22625504103,26.1551,26.1947,26.1495,26.1664,64803.2263
2013-01-28 13:50:00,46.3,46.34,46.3,46.3,93589.20873313866,26.1664,26.189,26.1664,26.1664,93589.2087
2013-01-28 13:55:00,46.3,46.38,46.3,46.36,104436.10068140732,26.1664,26.2117,26.1664,26.2003,104436.1007
2013-01-28 14:00:00,46.36,46.4,46.35,46.4,48950.07648449451,26.2003,26.223,26.1947,26.223,48950.0765
2013-01-28 14:05:00,46.4,46.45,46.38,46.45,55903.2123487693,26.223,26.2512,26.2117,26.2512,55903.2123
2013-01-28 14:10:00,46.45,46.45,46.42,46.43,44221.94409678766,26.2512,26.2512,26.2343,26.2399,44221.9441
2013-01-28 14:15:00,46.43,46.45,46.4,46.44,95675.14949242109,26.2399,26.2512,26.223,26.2456,95675.1495
2013-01-28 14:20:00,46.45,46.53,46.43,46.52,86497.01015157838,26.2512,26.2964,26.2399,26.2908,86497.0102
2013-01-28 14:25:00,46.53,46.56,46.5,46.54,69392.29592546239,26.2964,26.3134,26.2795,26.3021,69392.2959
2013-01-28 14:30:00,46.55,46.6,46.54,46.58,61882.90919204562,26.3077,26.336,26.3021,26.3247,61882.9092
2013-01-28 14:35:00,46.58,46.58,46.52,46.53,126547.07272980116,26.3247,26.3247,26.2908,26.2964,126547.0727
2013-01-28 14:40:00,46.53,46.56,46.51,46.56,67167.29244889446,26.2964,26.3134,26.2851,26.3134,67167.2924
2013-01-28 14:45:00,46.57,46.65,46.57,46.64,83993.88124043944,26.319,26.3642,26.319,26.3586,83993.8812
2013-01-28 14:50:00,46.64,46.65,46.6,46.61,91225.14253928524,26.3586,26.3642,26.336,26.3416,91225.1425
2013-01-28 14:55:00,46.6,46.61,46.55,46.55,70087.60951188987,26.336,26.3416,26.3077,26.3077,70087.6095
2013-01-28 15:00:00,46.55,46.56,46.5,46.5,101793.9090529829,26.3077,26.3134,26.2795,26.2795,101793.9091
2013-01-28 15:05:00,46.5,46.53,46.48,46.5,83576.69308858296,26.2795,26.2964,26.2682,26.2795,83576.6931
2013-01-28 15:10:00,46.5,46.56,46.5,46.5,75093.86733416772,26.2795,26.3134,26.2795,26.2795,75093.8673
2013-01-28 15:15:00,46.51,46.51,46.47,46.48,144208.03782505912,26.2851,26.2851,26.2625,26.2682,144208.0378
2013-01-28 15:20:00,46.48,46.48,46.41,46.43,106939.22959254624,26.2682,26.2682,26.2286,26.2399,106939.2296
2013-01-28 15:25:00,46.43,46.44,46.37,46.39,99707.96829370048,26.2399,26.2456,26.206,26.2173,99707.9683
2013-01-28 15:30:00,46.39,46.42,46.39,46.42,89695.45264914478,26.2173,26.2343,26.2173,26.2343,89695.4526
2013-01-28 15:35:00,46.42,46.43,46.4,46.41,148240.8566263385,26.2343,26.2399,26.223,26.2286,148240.8566
2013-01-28 15:40:00,46.42,46.46,46.4,46.46,131970.5187039355,26.2343,26.2569,26.223,26.2569,131970.5187
2013-01-28 15:45:00,46.46,46.48,46.43,46.48,165067.4454178835,26.2569,26.2682,26.2399,26.2682,165067.4454
2013-01-28 15:50:00,46.48,46.49,46.45,46.47,156306.49422889724,26.2682,26.2738,26.2512,26.2625,156306.4942
2013-01-28 15:55:00,46.47,46.51,46.42,46.45,330413.016270338,26.2625,26.2851,26.2343,26.2512,330413.0163
2013-01-29 09:30:00,46.21,46.4,46.02,46.32,193436.2397441246,26.1156,26.223,26.0082,26.1777,193436.2397
2013-01-29 09:35:00,46.32,46.43,46.31,46.37,116951.74523710196,26.1777,26.2399,26.1721,26.206,116951.7452
2013-01-29 09:40:00,46.37,46.58,46.37,46.54,164511.1945487415,26.206,26.3247,26.206,26.3021,164511.1945
2013-01-29 09:45:00,46.54,46.64,46.54,46.63,131692.3932693645,26.3021,26.3586,26.3021,26.3529,131692.3933
2013-01-29 09:50:00,46.62,46.63,46.54,46.54,87887.63732443332,26.3473,26.3529,26.3021,26.3021,87887.6373
2013-01-29 09:55:00,46.54,46.54,46.39,46.52,103879.84981226534,26.3021,26.3021,26.2173,26.2908,103879.8498
2013-01-29 10:00:00,46.53,46.53,46.45,46.48,67445.41788346544,26.2964,26.2964,26.2512,26.2682,67445.4179
2013-01-29 10:05:00,46.48,46.5,46.43,46.47,60909.47017104715,26.2682,26.2795,26.2399,26.2625,60909.4702
2013-01-29 10:10:00,46.48,46.6,46.47,46.6,116812.68251981644,26.2682,26.336,26.2625,26.336,116812.6825
2013-01-29 10:15:00,46.61,46.71,46.61,46.68,83020.44221944097,26.3416,26.3982,26.3416,26.3812,83020.4422
2013-01-29 10:20:00,46.68,46.74,46.67,46.68,149770.5465164789,26.3812,26.4151,26.3755,26.3812,149770.5465
2013-01-29 10:25:00,46.68,46.68,46.65,46.66,63551.66179947156,26.3812,26.3812,26.3642,26.3699,63551.6618
2013-01-29 10:30:00,46.66,46.66,46.51,46.51,41301.62703379225,26.3699,26.3699,26.2851,26.2851,41301.627
2013-01-29 10:35:00,46.51,46.51,46.45,46.47,43109.442358503686,26.2851,26.2851,26.2512,26.2625,43109.4424
2013-01-29 10:40:00,46.46,46.59,46.43,46.58,77457.93352802114,26.2569,26.3303,26.2399,26.3247,77457.9335
2013-01-29 10:45:00,46.59,46.59,46.51,46.52,58823.52941176471,26.3303,26.3303,26.2851,26.2908,58823.5294
2013-01-29 10:50:00,46.52,46.55,46.45,46.46,48115.70018078154,26.2908,26.3077,26.2512,26.2569,48115.7002
2013-01-29 10:55:00,46.47,46.53,46.44,46.45,48532.88833263802,26.2625,26.2964,26.2456,26.2512,48532.8883
2013-01-29 11:00:00,46.45,46.51,46.45,46.5,67028.22973160897,26.2512,26.2851,26.2512,26.2795,67028.2297
2013-01-29 11:05:00,46.51,46.55,46.48,46.51,50062.57822277848,26.2851,26.3077,26.2682,26.2851,50062.5782
2013-01-29 11:10:00,46.51,46.55,46.48,46.48,39771.93714365179,26.2851,26.3077,26.2682,26.2682,39771.9371
2013-01-29 11:15:00,46.48,46.5,46.47,46.47,25031.28911138924,26.2682,26.2795,26.2625,26.2625,25031.2891
2013-01-29 11:20:00,46.47,46.55,46.47,46.54,39215.68627450981,26.2625,26.3077,26.2625,26.3021,39215.6863
2013-01-29 11:25:00,46.54,46.57,46.5,46.53,54651.64789319984,26.3021,26.319,26.2795,26.2964,54651.6479
2013-01-29 11:30:00,46.54,46.64,46.54,46.64,73981.36559588375,26.3021,26.3586,26.3021,26.3586,73981.3656
2013-01-29 11:35:00,46.63,46.66,46.61,46.63,53817.27158948686,26.3529,26.3699,26.3416,26.3529,53817.2716
2013-01-29 11:40:00,46.63,46.66,46.62,46.66,29203.17062995411,26.3529,26.3699,26.3473,26.3699,29203.1706
2013-01-29 11:45:00,46.65,46.67,46.64,46.66,27256.29258795717,26.3642,26.3755,26.3586,26.3699,27256.2926
2013-01-29 11:50:00,46.66,46.73,46.66,46.71,70782.92309831735,26.3699,26.4095,26.3699,26.3982,70782.9231
2013-01-29 11:55:00,46.7,46.71,46.63,46.66,34765.679321373944,26.3925,26.3982,26.3529,26.3699,34765.6793
2013-01-29 12:00:00,46.66,46.66,46.6,46.62,44500.06953135865,26.3699,26.3699,26.336,26.3473,44500.0695
2013-01-29 12:05:00,46.61,46.61,46.58,46.59,50479.76637463496,26.3416,26.3416,26.3247,26.3303,50479.7664
2013-01-29 12:10:00,46.59,46.6,46.56,46.6,42136.003337505215,26.3303,26.336,26.3134,26.336,42136.0033
2013-01-29 12:15:00,46.59,46.61,46.56,46.56,67862.60603532194,26.3303,26.3416,26.3134,26.3134,67862.606
2013-01-29 12:20:00,46.56,46.64,46.55,46.63,51036.01724377695,26.3134,26.3586,26.3077,26.3529,51036.0172
2013-01-29 12:25:00,46.63,46.64,46.61,46.63,48115.70018078154,26.3529,26.3586,26.3416,26.3529,48115.7002
2013-01-29 12:30:00,46.63,46.68,46.63,46.67,49784.45278820748,26.3529,26.3812,26.3529,26.3755,49784.4528
2013-01-29 12:35:00,46.68,46.76,46.68,46.72,165345.57085245446,26.3812,26.4264,26.3812,26.4038,165345.5709
2013-01-29 12:40:00,46.7,46.75,46.68,46.68,169239.32693644834,26.3925,26.4208,26.3812,26.3812,169239.3269
2013-01-29 12:45:00,46.68,46.73,46.65,46.73,36295.36921151439,26.3812,26.4095,26.3642,26.4095,36295.3692
2013-01-29 12:50:00,46.73,46.75,46.71,46.74,160895.5638993186,26.4095,26.4208,26.3982,26.4151,160895.5639
2013-01-29 12:55:00,46.74,46.75,46.73,46.74,95257.9613405646,26.4151,26.4208,26.4095,26.4151,95257.9613
2013-01-29 13:00:00,46.73,46.74,46.72,46.73,25587.539980531223,26.4095,26.4151,26.4038,26.4095,25587.54
2013-01-29 13:05:00,46.73,46.76,46.73,46.74,36851.62008065638,26.4095,26.4264,26.4095,26.4151,36851.6201
2013-01-29 13:10:00,46.74,46.76,46.69,46.69,73842.30287859826,26.4151,26.4264,26.3868,26.3868,73842.3029
2013-01-29 13:15:00,46.7,46.75,46.68,46.74,450841.3294395773,26.3925,26.4208,26.3812,26.4151,450841.3294
2013-01-29 13:20:00,46.74,46.75,46.72,46.72,29481.296064525104,26.4151,26.4208,26.4038,26.4038,29481.2961
2013-01-29 13:25:00,46.73,46.74,46.7,46.71,24892.22639410374,26.4095,26.4151,26.3925,26.3982,24892.2264
2013-01-29 13:30:00,46.71,46.74,46.71,46.74,11820.33096926714,26.3982,26.4151,26.3982,26.4151,11820.331
2013-01-29 13:35:00,46.74,46.75,46.72,46.73,31289.111389236547,26.4151,26.4208,26.4038,26.4095,31289.1114
2013-01-29 13:40:00,46.73,46.75,46.68,46.7,47281.32387706856,26.4095,26.4208,26.3812,26.3925,47281.3239
2013-01-29 13:45:00,46.7,46.7,46.6,46.61,38798.49812265332,26.3925,26.3925,26.336,26.3416,38798.4981
2013-01-29 13:50:00,46.6,46.69,46.6,46.68,49645.39007092199,26.336,26.3868,26.336,26.3812,49645.3901
2013-01-29 13:55:00,46.67,46.68,46.64,46.64,42970.37964121819,26.3755,26.3812,26.3586,26.3586,42970.3796
2013-01-29 14:00:00,46.64,46.64,46.61,46.63,49228.20191906551,26.3586,26.3586,26.3416,26.3529,49228.2019
2013-01-29 14:05:00,46.62,46.63,46.6,46.63,49784.45278820748,26.3473,26.3529,26.336,26.3529,49784.4528
2013-01-29 14:10:00,46.63,46.63,46.56,46.56,42692.2542066472,26.3529,26.3529,26.3134,26.3134,42692.2542
2013-01-29 14:15:00,46.56,46.6,46.54,46.55,37825.05910165485,26.3134,26.336,26.3021,26.3077,37825.0591
2013-01-29 14:20:00,46.55,46.6,46.54,46.6,33096.92671394799,26.3077,26.336,26.3021,26.336,33096.9267
2013-01-29 14:25:00,46.6,46.6,46.54,46.56,31150.04867195105,26.336,26.336,26.3021,26.3134,31150.0487
2013-01-29 14:30:00,46.57,46.62,46.55,46.61,58823.52941176471,26.319,26.3473,26.3077,26.3416,58823.5294
2013-01-29 14:35:00,46.62,46.67,46.6,46.66,46586.01029064108,26.3473,26.3755,26.336,26.3699,46586.0103
2013-01-29 14:40:00,46.66,46.67,46.63,46.64,30037.546933667087,26.3699,26.3755,26.3529,26.3586,30037.5469
2013-01-29 14:45:00,46.63,46.63,46.55,46.57,48671.95104992352,26.3529,26.3529,26.3077,26.319,48671.951
2013-01-29 14:50:00,46.56,46.56,46.46,46.47,72729.80114031429,26.3134,26.3134,26.2569,26.2625,72729.8011
2013-01-29 14:55:00,46.47,46.48,46.45,46.45,62021.97190933112,26.2625,26.2682,26.2512,26.2512,62021.9719
2013-01-29 15:00:00,46.45,46.47,46.4,46.4,84828.25754415242,26.2512,26.2625,26.223,26.223,84828.2575
2013-01-29 15:05:00,46.4,46.4,46.35,46.38,84967.32026143791,26.223,26.223,26.1947,26.2117,84967.3203
2013-01-29 15:10:00,46.38,46.44,46.38,46.39,76762.61994159367,26.2117,26.2456,26.2117,26.2173,76762.6199
2013-01-29 15:15:00,46.39,46.4,46.33,46.34,102906.41079126688,26.2173,26.223,26.1834,26.189,102906.4108
2013-01-29 15:20:00,46.33,46.35,46.31,46.32,91642.33069114172,26.1834,26.1947,26.1721,26.1777,91642.3307
2013-01-29 15:25:00,46.32,46.32,46.22,46.26,143095.53608677516,26.1777,26.1777,26.1212,26.1438,143095.5361
2013-01-29 15:30:00,46.25,46.33,46.22,46.23,129189.26435822556,26.1382,26.1834,26.1212,26.1269,129189.2644
2013-01-29 15:35:00,46.24,46.27,46.21,46.27,102350.15992212488,26.1325,26.1495,26.1156,26.1495,102350.1599
2013-01-29 15:40:00,46.26,46.27,46.24,46.24,129606.45251008206,26.1438,26.1495,26.1325,26.1325,129606.4525
2013-01-29 15:45:00,46.25,46.3,46.2,46.23,182867.47323042693,26.1382,26.1664,26.1099,26.1269,182867.4732
2013-01-29 15:50:00,46.23,46.27,46.2,46.22,182311.2223612849,26.1269,26.1495,26.1099,26.1212,182311.2224
2013-01-29 15:55:00,46.22,46.27,46.19,46.2,414267.8347934919,26.1212,26.1495,26.1043,26.1099,414267.8348
2013-01-30 09:30:00,45.94,46.32,45.92,46.27,340286.4691976081,25.963,26.1777,25.9517,26.1495,340286.4692
2013-01-30 09:35:00,46.25,46.41,46.21,46.21,141704.9089139202,26.1382,26.2286,26.1156,26.1156,141704.9089
2013-01-30 09:40:00,46.21,46.23,46.02,46.02,146850.22945348354,26.1156,26.1269,26.0082,26.0082,146850.2295
2013-01-30 09:45:00,46.02,46.19,46.02,46.03,229314.42080378253,26.0082,26.1043,26.0082,26.0138,229314.4208
2013-01-30 09:50:00,46.05,46.1,46.02,46.02,102211.0972048394,26.0252,26.0534,26.0082,26.0082,102211.0972
2013-01-30 09:55:00,46.02,46.05,45.89,45.91,125434.5709915172,26.0082,26.0252,25.9347,25.946,125434.571
2013-01-30 10:00:00,45.9,45.91,45.66,45.68,333611.4587679044,25.9404,25.946,25.8047,25.816,333611.4588
2013-01-30 10:05:00,45.68,45.69,45.52,45.52,306494.2288972327,25.816,25.8217,25.7256,25.7256,306494.2289
2013-01-30 10:10:00,45.53,45.61,45.52,45.54,373800.5840634126,25.7313,25.7765,25.7256,25.7369,373800.5841
2013-01-30 10:15:00,45.53,45.59,45.48,45.59,303991.09998609376,25.7313,25.7652,25.703,25.7652,303991.1
2013-01-30 10:20:00,45.6,45.68,45.54,45.64,516896.12015018775,25.7708,25.816,25.7369,25.7934,516896.1202
2013-01-30 10:25:00,45.63,45.68,45.62,45.67,180920.59518843,25.7878,25.816,25.7821,25.8104,180920.5952
2013-01-30 10:30:00,45.67,45.7,45.63,45.64,174801.8356278682,25.8104,25.8273,25.7878,25.7934,174801.8356
2013-01-30 10:35:00,45.65,45.65,45.58,45.61,51453.20539563344,25.7991,25.7991,25.7595,25.7765,51453.2054
2013-01-30 10:40:00,45.61,45.61,45.53,45.54,173133.08302044222,25.7765,25.7765,25.7313,25.7369,173133.083
2013-01-30 10:45:00,45.54,45.62,45.54,45.58,160339.31303017662,25.7369,25.7821,25.7369,25.7595,160339.313
2013-01-30 10:50:00,45.58,45.61,45.56,45.61,117090.80795438743,25.7595,25.7765,25.7482,25.7765,117090.808
2013-01-30 10:55:00,45.61,45.61,45.53,45.55,202058.12821582536,25.7765,25.7765,25.7313,25.7426,202058.1282
2013-01-30 11:00:00,45.55,45.63,45.54,45.61,116395.49436795995,25.7426,25.7878,25.7369,25.7765,116395.4944
2013-01-30 11:05:00,45.61,45.64,45.58,45.58,83020.44221944097,25.7765,25.7934,25.7595,25.7595,83020.4422
2013-01-30 11:10:00,45.58,45.61,45.54,45.56,188569.04463913228,25.7595,25.7765,25.7369,25.7482,188569.0446
2013-01-30 11:15:00,45.55,45.55,45.45,45.55,226394.1037407871,25.7426,25.7426,25.6861,25.7426,226394.1037
2013-01-30 11:20:00,45.55,45.59,45.52,45.56,185787.79029342235,25.7426,25.7652,25.7256,25.7482,185787.7903
2013-01-30 11:25:00,45.56,45.61,45.55,45.59,60909.47017104715,25.7482,25.7765,25.7426,25.7652,60909.4702
2013-01-30 11:30:00,45.58,45.63,45.57,45.61,97482.96481713254,25.7595,25.7878,25.7539,25.7765,97482.9648
2013-01-30 11:35:00,45.61,45.61,45.55,45.61,150743.98553747742,25.7765,25.7765,25.7426,25.7765,150743.9855
2013-01-30 11:40:00,45.61,45.65,45.58,45.6,53261.02072034488,25.7765,25.7991,25.7595,25.7708,53261.0207
2013-01-30 11:45:00,45.6,45.66,45.58,45.61,99012.654707273,25.7708,25.8047,25.7595,25.7765,99012.6547
2013-01-30 11:50:00,45.61,45.61,45.53,45.58,104436.10068140732,25.7765,25.7765,25.7313,25.7595,104436.1007
2013-01-30 11:55:00,45.58,45.61,45.53,45.54,65637.602558754,25.7595,25.7765,25.7313,25.7369,65637.6026
2013-01-30 12:00:00,45.55,45.61,45.54,45.6,57571.96495619525,25.7426,25.7765,25.7369,25.7708,57571.965
2013-01-30 12:05:00,45.6,45.61,45.54,45.54,150048.67195104994,25.7708,25.7765,25.7369,25.7369,150048.672
2013-01-30 12:10:00,45.54,45.6,45.52,45.58,70643.86038103185,25.7369,25.7708,25.7256,25.7595,70643.8604
2013-01-30 12:15:00,45.58,45.59,45.55,45.56,118203.3096926714,25.7595,25.7652,25.7426,25.7482,118203.3097
2013-01-30 12:20:00,45.55,45.56,45.49,45.49,73286.05200945627,25.7426,25.7482,25.7087,25.7087,73286.052
2013-01-30 12:25:00,45.49,45.5,45.48,45.49,86914.19830343485,25.7087,25.7143,25.703,25.7087,86914.1983
2013-01-30 12:30:00,45.49,45.5,45.46,45.49,201362.81462939788,25.7087,25.7143,25.6917,25.7087,201362.8146
2013-01-30 12:35:00,45.49,45.5,45.45,45.47,94562.64775413711,25.7087,25.7143,25.6861,25.6974,94562.6478
2013-01-30 12:40:00,45.47,45.5,45.47,45.48,52843.83256848839,25.6974,25.7143,25.6974,25.703,52843.8326
2013-01-30 12:45:00,45.48,45.52,45.47,45.5,115839.24349881796,25.703,25.7256,25.6974,25.7143,115839.2435
2013-01-30 12:50:00,45.5,45.51,45.49,45.51,63690.724516757065,25.7143,25.72,25.7087,25.72,63690.7245
2013-01-30 12:55:00,45.5,45.53,45.49,45.53,86636.07286886386,25.7143,25.7313,25.7087,25.7313,86636.0729
2013-01-30 13:00:00,45.53,45.55,45.51,45.52,81351.68961201502,25.7313,25.7426,25.72,25.7256,81351.6896
2013-01-30 13:05:00,45.51,45.51,45.43,45.46,189681.54637741623,25.72,25.72,25.6748,25.6917,189681.5464
2013-01-30 13:10:00,45.48,45.5,45.48,45.5,90112.64080100124,25.703,25.7143,25.703,25.7143,90112.6408
2013-01-30 13:15:00,45.49,45.59,45.47,45.56,392156.8627450981,25.7087,25.7652,25.6974,25.7482,392156.8627
2013-01-30 13:20:00,45.56,45.7,45.48,45.67,535113.3361145877,25.7482,25.8273,25.703,25.8104,535113.3361
2013-01-30 13:25:00,45.66,45.88,45.66,45.8,480044.5000695314,25.8047,25.9291,25.8047,25.8839,480044.5001
2013-01-30 13:30:00,45.8,45.85,45.69,45.69,233486.3023223474,25.8839,25.9121,25.8217,25.8217,233486.3023
2013-01-30 13:35:00,45.68,45.79,45.68,45.79,178695.59171186207,25.816,25.8782,25.816,25.8782,178695.5917
2013-01-30 13:40:00,45.79,45.84,45.73,45.79,129606.45251008206,25.8782,25.9065,25.8443,25.8782,129606.4525
2013-01-30 13:45:00,45.79,45.91,45.79,45.89,241551.93992490607,25.8782,25.946,25.8782,25.9347,241551.9399
2013-01-30 13:50:00,45.89,46.13,45.89,46.1,276039.4938117091,25.9347,26.0704,25.9347,26.0534,276039.4938
2013-01-30 13:55:00,46.12,46.25,46.07,46.25,255458.2116534557,26.0647,26.1382,26.0365,26.1382,255458.2117
2013-01-30 14:00:00,46.25,46.28,46.09,46.23,347239.60506188293,26.1382,26.1551,26.0478,26.1269,347239.6051
2013-01-30 14:05:00,46.23,46.31,46.22,46.3,174801.8356278682,26.1269,26.1721,26.1212,26.1664,174801.8356
2013-01-30 14:10:00,46.3,46.31,46.13,46.14,165067.4454178835,26.1664,26.1721,26.0704,26.076,165067.4454
2013-01-30 14:15:00,46.14,46.17,46.02,46.05,118620.4978445279,26.076,26.093,26.0082,26.0252,118620.4978
2013-01-30 14:20:00,46.07,46.12,46.02,46.11,233625.3650396329,26.0365,26.0647,26.0082,26.0591,233625.365
2013-01-30 14:25:00,46.11,46.22,46.08,46.19,224169.1002642192,26.0591,26.1212,26.0421,26.1043,224169.1003
2013-01-30 14:30:00,46.2,46.24,46.14,46.24,159365.87400917817,26.1099,26.1325,26.076,26.1325,159365.874
2013-01-30 14:35:00,46.24,46.27,46.21,46.27,249617.5775274649,26.1325,26.1495,26.1156,26.1495,249617.5775
2013-01-30 14:40:00,46.27,46.4,46.27,46.35,405645.9463217912,26.1495,26.223,26.1495,26.1947,405645.9463
2013-01-30 14:45:00,46.36,46.43,46.35,46.41,470866.3607286887,26.2003,26.2399,26.1947,26.2286,470866.3607
2013-01-30 14:50:00,46.41,46.43,46.32,46.35,180920.59518843,26.2286,26.2399,26.1777,26.1947,180920.5952
2013-01-30 14:55:00,46.35,46.35,46.25,46.26,109581.42122097066,26.1947,26.1947,26.1382,26.1438,109581.4212
2013-01-30 15:00:00,46.26,46.29,46.24,46.28,192323.73800584063,26.1438,26.1608,26.1325,26.1551,192323.738
2013-01-30 15:05:00,46.29,46.32,46.27,46.29,166736.19802530942,26.1608,26.1777,26.1495,26.1608,166736.198
2013-01-30 15:10:00,46.28,46.3,46.27,46.27,116673.61980253096,26.1551,26.1664,26.1495,26.1495,116673.6198
2013-01-30 15:15:00,46.27,46.3,46.27,46.3,163120.56737588657,26.1495,26.1664,26.1495,26.1664,163120.5674
2013-01-30 15:20:00,46.3,46.35,46.27,46.32,122375.19121123628,26.1664,26.1947,26.1495,26.1777,122375.1912
2013-01-30 15:25:00,46.32,46.38,46.27,46.37,213600.3337505215,26.1777,26.2117,26.1495,26.206,213600.3338
2013-01-30 15:30:00,46.37,46.37,46.32,46.32,156723.68238075374,26.206,26.206,26.1777,26.1777,156723.6824
2013-01-30 15:35:00,46.32,46.35,46.27,46.32,164233.0691141705,26.1777,26.1947,26.1495,26.1777,164233.0691
2013-01-30 15:40:00,46.32,46.35,46.29,46.3,236267.5566680573,26.1777,26.1947,26.1608,26.1664,236267.5567
2013-01-30 15:45:00,46.3,46.37,46.29,46.34,411208.455013211,26.1664,26.206,26.1608,26.189,411208.455
2013-01-30 15:50:00,46.33,46.35,46.27,46.27,281184.8143512724,26.1834,26.1947,26.1495,26.1495,281184.8144
2013-01-30 15:55:00,46.27,46.29,46.19,46.2,632457.2382144347,26.1495,26.1608,26.1043,26.1099,632457.2382
2013-01-31 09:30:00,46.17,46.22,46.04,46.09,143512.72423863164,26.093,26.1212,26.0195,26.0478,143512.7242
2013-01-31 09:35:00,46.12,46.37,46.09,46.36,81073.56417744403,26.0647,26.206,26.0478,26.2003,81073.5642
2013-01-31 09:40:00,46.37,46.38,46.13,46.29,74259.49103045474,26.206,26.2117,26.0704,26.1608,74259.491
2013-01-31 09:45:00,46.28,46.52,46.27,46.4,128911.13892365458,26.1551,26.2908,26.1495,26.223,128911.1389
2013-01-31 09:50:00,46.4,46.87,46.4,46.86,229175.35808649703,26.223,26.4886,26.223,26.4829,229175.3581
2013-01-31 09:55:00,46.86,47.03,46.82,46.97,301487.97107495484,26.4829,26.579,26.4603,26.5451,301487.9711
2013-01-31 10:00:00,46.96,46.99,46.87,46.96,257405.08969545268,26.5394,26.5564,26.4886,26.5394,257405.0897
2013-01-31 10:05:00,46.96,46.97,46.76,46.77,149909.60923376444,26.5394,26.5451,26.4264,26.4321,149909.6092
2013-01-31 10:10:00,46.78,46.88,46.76,46.8,151578.3618411904,26.4377,26.4942,26.4264,26.449,151578.3618
2013-01-31 10:15:00,46.8,46.81,46.75,46.75,124600.1946878042,26.449,26.4547,26.4208,26.4208,124600.1947
2013-01-31 10:20:00,46.75,46.83,46.73,46.78,144625.2259769156,26.4208,26.466,26.4095,26.4377,144625.226
2013-01-31 10:25:00,46.78,46.81,46.75,46.76,53817.27158948686,26.4377,26.4547,26.4208,26.4264,53817.2716
2013-01-31 10:30:00,46.76,46.76,46.66,46.68,92754.83242942567,26.4264,26.4264,26.3699,26.3812,92754.8324
2013-01-31 10:35:00,46.69,46.72,46.67,46.7,76484.49450702267,26.3868,26.4038,26.3755,26.3925,76484.4945
2013-01-31 10:40:00,46.7,46.74,46.69,46.74,89000.1390627173,26.3925,26.4151,26.3868,26.4151,89000.1391
2013-01-31 10:45:00,46.73,46.77,46.65,46.66,86914.19830343485,26.4095,26.4321,26.3642,26.3699,86914.1983
2013-01-31 10:50:00,46.66,46.68,46.63,46.66,66750.10429703796,26.3699,26.3812,26.3529,26.3699,66750.1043
2013-01-31 10:55:00,46.66,46.68,46.61,46.63,56320.40050062579,26.3699,26.3812,26.3416,26.3529,56320.4005
2013-01-31 11:00:00,46.62,46.69,46.6,46.63,81351.68961201502,26.3473,26.3868,26.336,26.3529,81351.6896
2013-01-31 11:05:00,46.63,46.65,46.6,46.63,81212.62689472953,26.3529,26.3642,26.336,26.3529,81212.6269
2013-01-31 11:10:00,46.63,46.66,46.58,46.63,41440.68975107774,26.3529,26.3699,26.3247,26.3529,41440.6898
2013-01-31 11:15:00,46.63,46.63,46.53,46.55,81212.62689472953,26.3529,26.3529,26.2964,26.3077,81212.6269
2013-01-31 11:20:00,46.55,46.6,46.54,46.58,32262.550410235017,26.3077,26.336,26.3021,26.3247,32262.5504
2013-01-31 11:25:00,46.58,46.68,46.57,46.6,116812.68251981644,26.3247,26.3812,26.319,26.336,116812.6825
2013-01-31 11:30:00,46.6,46.63,46.55,46.59,92754.83242942567,26.336,26.3529,26.3077,26.3303,92754.8324
2013-01-31 11:35:00,46.59,46.66,46.59,46.65,26839.104436100683,26.3303,26.3699,26.3303,26.3642,26839.1044
2013-01-31 11:40:00,46.66,46.69,46.65,46.68,38103.18453622584,26.3699,26.3868,26.3642,26.3812,38103.1845
2013-01-31 11:45:00,46.67,46.68,46.6,46.61,59240.7175636212,26.3755,26.3812,26.336,26.3416,59240.7176
2013-01-31 11:50:00,46.62,46.63,46.45,46.45,44361.00681407315,26.3473,26.3529,26.2512,26.2512,44361.0068
2013-01-31 11:55:00,46.45,46.45,46.38,46.43,70643.86038103185,26.2512,26.2512,26.2117,26.2399,70643.8604
2013-01-31 12:00:00,46.43,46.51,46.39,46.5,47559.44931163955,26.2399,26.2851,26.2173,26.2795,47559.4493
2013-01-31 12:05:00,46.5,46.52,46.48,46.52,43804.75594493117,26.2795,26.2908,26.2682,26.2908,43804.7559
2013-01-31 12:10:00,46.51,46.55,46.49,46.55,76067.30635516619,26.2851,26.3077,26.2738,26.3077,76067.3064
2013-01-31 12:15:00,46.55,46.57,46.54,46.57,101376.72090112642,26.3077,26.319,26.3021,26.319,101376.7209
2013-01-31 12:20:00,46.57,46.6,46.56,46.59,46586.01029064108,26.319,26.336,26.3134,26.3303,46586.0103
2013-01-31 12:25:00,46.58,46.6,46.54,46.56,27812.54345709916,26.3247,26.336,26.3021,26.3134,27812.5435
2013-01-31 12:30:00,46.55,46.58,46.5,46.53,61465.72104018913,26.3077,26.3247,26.2795,26.2964,61465.721
2013-01-31 12:35:00,46.52,46.55,46.52,46.55,19051.59226811292,26.2908,26.3077,26.2908,26.3077,19051.5923
2013-01-31 12:40:00,46.55,46.57,46.55,46.56,32123.48769294952,26.3077,26.319,26.3077,26.3134,32123.4877
2013-01-31 12:45:00,46.57,46.6,46.55,46.58,52565.7071339174,26.319,26.336,26.3077,26.3247,52565.7071
2013-01-31 12:50:00,46.58,46.73,46.58,46.69,108607.9821999722,26.3247,26.4095,26.3247,26.3868,108607.9822
2013-01-31 12:55:00,46.71,46.73,46.69,46.71,28507.85704352664,26.3982,26.4095,26.3868,26.3982,28507.857
2013-01-31 13:00:00,46.71,46.73,46.65,46.65,51870.39354748992,26.3982,26.4095,26.3642,26.3642,51870.3935
2013-01-31 13:05:00,46.64,46.66,46.6,46.66,57293.83952162426,26.3586,26.3699,26.336,26.3699,57293.8395
2013-01-31 13:10:00,46.66,46.67,46.62,46.63,68836.0450563204,26.3699,26.3755,26.3473,26.3529,68836.0451
2013-01-31 13:15:00,46.65,46.66,46.63,46.64,49784.45278820748,26.3642,26.3699,26.3529,26.3586,49784.4528
2013-01-31 13:20:00,46.64,46.66,46.6,46.6,21554.721179251843,26.3586,26.3699,26.336,26.336,21554.7212
2013-01-31 13:25:00,46.6,46.6,46.56,46.58,24614.100959532752,26.336,26.336,26.3134,26.3247,24614.101
2013-01-31 13:30:00,46.58,46.6,46.55,46.56,33235.98943123349,26.3247,26.336,26.3077,26.3134,33235.9894
2013-01-31 13:35:00,46.56,46.6,46.56,46.6,26143.790849673205,26.3134,26.336,26.3134,26.336,26143.7908
2013-01-31 13:40:00,46.6,46.67,46.59,46.65,30732.860520094564,26.336,26.3755,26.3303,26.3642,30732.8605
2013-01-31 13:45:00,46.66,46.67,46.64,46.67,48811.01376720901,26.3699,26.3755,26.3586,26.3755,48811.0138
2013-01-31 13:50:00,46.67,46.68,46.61,46.66,50340.70365734947,26.3755,26.3812,26.3416,26.3699,50340.7037
2013-01-31 13:55:00,46.66,46.67,46.63,46.64,62856.34821304409,26.3699,26.3755,26.3529,26.3586,62856.3482
2013-01-31 14:00:00,46.63,46.64,46.56,46.57,47698.51202892505,26.3529,26.3586,26.3134,26.319,47698.512
2013-01-31 14:05:00,46.58,46.6,46.55,46.56,79404.81157001808,26.3247,26.336,26.3077,26.3134,79404.8116
2013-01-31 14:10:00,46.56,46.6,46.55,46.6,45890.6967042136,26.3134,26.336,26.3077,26.336,45890.6967
2013-01-31 14:15:00,46.6,46.63,46.6,46.63,48671.95104992352,26.336,26.3529,26.336,26.3529,48671.951
2013-01-31 14:20:00,46.63,46.66,46.62,46.66,40328.18801279378,26.3529,26.3699,26.3473,26.3699,40328.188
2013-01-31 14:25:00,46.66,46.66,46.65,46.66,47837.57474621054,26.3699,26.3699,26.3642,26.3699,47837.5747
2013-01-31 14:30:00,46.66,46.67,46.62,46.63,71478.23668474483,26.3699,26.3755,26.3473,26.3529,71478.2367
2013-01-31 14:35:00,46.62,46.63,46.56,46.57,65637.602558754,26.3473,26.3529,26.3134,26.319,65637.6026
2013-01-31 14:40:00,46.56,46.58,46.55,46.56,47003.19844249757,26.3134,26.3247,26.3077,26.3134,47003.1984
2013-01-31 14:45:00,46.56,46.6,46.55,46.6,52426.64441663191,26.3134,26.336,26.3077,26.336,52426.6444
2013-01-31 14:50:00,46.6,46.6,46.55,46.56,48811.01376720901,26.336,26.336,26.3077,26.3134,48811.0138
2013-01-31 14:55:00,46.57,46.6,46.55,46.55,36573.49464608539,26.319,26.336,26.3077,26.3077,36573.4946
2013-01-31 15:00:00,46.55,46.58,46.51,46.52,65220.41440689752,26.3077,26.3247,26.2851,26.2908,65220.4144
2013-01-31 15:05:00,46.53,46.6,46.52,46.58,105409.5397024058,26.2964,26.336,26.2908,26.3247,105409.5397
2013-01-31 15:10:00,46.58,46.6,46.56,46.58,43109.442358503686,26.3247,26.336,26.3134,26.3247,43109.4424
2013-01-31 15:15:00,46.57,46.61,46.57,46.59,31567.23682380754,26.319,26.3416,26.319,26.3303,31567.2368
2013-01-31 15:20:00,46.6,46.63,46.58,46.58,47003.19844249757,26.336,26.3529,26.3247,26.3247,47003.1984
2013-01-31 15:25:00,46.58,46.62,46.56,46.58,72034.48755388681,26.3247,26.3473,26.3134,26.3247,72034.4876
2013-01-31 15:30:00,46.58,46.64,46.58,46.64,73425.11472674177,26.3247,26.3586,26.3247,26.3586,73425.1147
2013-01-31 15:35:00,46.64,46.64,46.61,46.62,63690.724516757065,26.3586,26.3586,26.3416,26.3473,63690.7245
2013-01-31 15:40:00,46.63,46.63,46.6,46.6,65776.6652760395,26.3529,26.3529,26.336,26.336,65776.6653
2013-01-31 15:45:00,46.6,46.66,46.59,46.6,108051.7313308302,26.336,26.3699,26.3303,26.336,108051.7313
2013-01-31 15:50:00,46.61,46.64,46.6,46.63,210680.0166875261,26.3416,26.3586,26.336,26.3529,210680.0167
2013-01-31 15:55:00,46.63,46.73,46.6,46.7,655263.5238492561,26.3529,26.4095,26.336,26.3925,655263.5238
2013-02-01 09:30:00,46.98,47.02,46.81,46.84,177304.9645390071,26.5507,26.5733,26.4547,26.4716,177304.9645
2013-02-01 09:35:00,46.83,46.99,46.79,46.8,146572.10401891253,26.466,26.5564,26.4434,26.449,146572.104
2013-02-01 09:40:00,46.81,46.83,46.68,46.68,155750.24335975526,26.4547,26.466,26.3812,26.3812,155750.2434
2013-02-01 09:45:00,46.68,46.73,46.6,46.72,109859.54665554166,26.3812,26.4095,26.336,26.4038,109859.5467
2013-02-01 09:50:00,46.72,46.95,46.71,46.94,66471.97886246697,26.4038,26.5338,26.3982,26.5281,66471.9789
2013-02-01 09:55:00,46.94,47.07,46.94,46.94,121401.7521902378,26.5281,26.6016,26.5281,26.5281,121401.7522
2013-02-01 10:00:00,46.96,47.07,46.94,47.03,106939.22959254624,26.5394,26.6016,26.5281,26.579,106939.2296
2013-02-01 10:05:00,47.04,47.19,47.04,47.07,135586.14935335837,26.5847,26.6694,26.5847,26.6016,135586.1494
2013-02-01 10:10:00,47.08,47.25,47.02,47.25,115978.30621610348,26.6073,26.7033,26.5733,26.7033,115978.3062
2013-02-01 10:15:00,47.25,47.31,47.18,47.18,102767.34807398135,26.7033,26.7372,26.6638,26.6638,102767.3481
2013-02-01 10:20:00,47.19,47.34,47.19,47.3,100125.15644555696,26.6694,26.7542,26.6694,26.7316,100125.1564
2013-02-01 10:25:00,47.3,47.33,47.29,47.32,136142.40022250035,26.7316,26.7485,26.7259,26.7429,136142.4002
2013-02-01 10:30:00,47.32,47.34,47.3,47.33,114448.616325963,26.7429,26.7542,26.7316,26.7485,114448.6163
2013-02-01 10:35:00,47.33,47.35,47.27,47.32,105687.66513697678,26.7485,26.7598,26.7146,26.7429,105687.6651
2013-02-01 10:40:00,47.32,47.33,47.17,47.23,98178.27840356002,26.7429,26.7485,26.6581,26.692,98178.2784
2013-02-01 10:45:00,47.23,47.23,47.13,47.13,60909.47017104715,26.692,26.692,26.6355,26.6355,60909.4702
2013-02-01 10:50:00,47.14,47.16,47.11,47.16,83854.81852315395,26.6412,26.6525,26.6242,26.6525,83854.8185
2013-02-01 10:55:00,47.16,47.19,47.14,47.17,109442.35850368516,26.6525,26.6694,26.6412,26.6581,109442.3585
2013-02-01 11:00:00,47.17,47.24,47.16,47.24,64246.97538589904,26.6581,26.6977,26.6525,26.6977,64246.9754
2013-02-01 11:05:00,47.24,47.28,47.24,47.26,41718.81518564873,26.6977,26.7203,26.6977,26.709,41718.8152
2013-02-01 11:10:00,47.27,47.28,47.2,47.22,66750.10429703796,26.7146,26.7203,26.6751,26.6864,66750.1043
2013-02-01 11:15:00,47.22,47.22,47.19,47.2,30593.79780280907,26.6864,26.6864,26.6694,26.6751,30593.7978
2013-02-01 11:20:00,47.2,47.27,47.19,47.25,54651.64789319984,26.6751,26.7146,26.6694,26.7033,54651.6479
2013-02-01 11:25:00,47.26,47.27,47.2,47.21,63829.78723404256,26.709,26.7146,26.6751,26.6807,63829.7872
2013-02-01 11:30:00,47.2,47.22,47.15,47.19,78709.49798359061,26.6751,26.6864,26.6468,26.6694,78709.498
2013-02-01 11:35:00,47.19,47.19,47.09,47.11,80517.31330830205,26.6694,26.6694,26.6129,26.6242,80517.3133
2013-02-01 11:40:00,47.11,47.18,47.1,47.17,65359.47712418301,26.6242,26.6638,26.6186,26.6581,65359.4771
2013-02-01 11:45:00,47.17,47.18,47.14,47.17,48532.88833263802,26.6581,26.6638,26.6412,26.6581,48532.8883
2013-02-01 11:50:00,47.17,47.17,47.13,47.15,29342.23334723961,26.6581,26.6581,26.6355,26.6468,29342.2333
2013-02-01 11:55:00,47.15,47.19,47.14,47.16,50757.891809205954,26.6468,26.6694,26.6412,26.6525,50757.8918
2013-02-01 12:00:00,47.16,47.19,47.15,47.17,92059.5188429982,26.6525,26.6694,26.6468,26.6581,92059.5188
2013-02-01 12:05:00,47.17,47.19,47.13,47.17,41579.75246836324,26.6581,26.6694,26.6355,26.6581,41579.7525
2013-02-01 12:10:00,47.17,47.19,47.14,47.17,51314.14267834794,26.6581,26.6694,26.6412,26.6581,51314.1427
2013-02-01 12:15:00,47.17,47.19,47.17,47.18,28785.982478097623,26.6581,26.6694,26.6581,26.6638,28785.9825
2013-02-01 12:20:00,47.18,47.22,47.18,47.22,24057.85009039077,26.6638,26.6864,26.6638,26.6864,24057.8501
2013-02-01 12:25:00,47.22,47.24,47.19,47.22,50757.891809205954,26.6864,26.6977,26.6694,26.6864,50757.8918
2013-02-01 12:30:00,47.22,47.23,47.19,47.21,37825.05910165485,26.6864,26.692,26.6694,26.6807,37825.0591
2013-02-01 12:35:00,47.2,47.22,47.16,47.16,25031.28911138924,26.6751,26.6864,26.6525,26.6525,25031.2891
2013-02-01 12:40:00,47.16,47.22,47.16,47.21,30732.860520094564,26.6525,26.6864,26.6525,26.6807,30732.8605
2013-02-01 12:45:00,47.2,47.22,47.17,47.19,31428.174106522045,26.6751,26.6864,26.6581,26.6694,31428.1741
2013-02-01 12:50:00,47.18,47.22,47.18,47.2,32540.67584480601,26.6638,26.6864,26.6638,26.6751,32540.6758
2013-02-01 12:55:00,47.2,47.22,47.17,47.18,60631.34473647615,26.6751,26.6864,26.6581,26.6638,60631.3447
2013-02-01 13:00:00,47.18,47.2,47.16,47.2,49228.20191906551,26.6638,26.6751,26.6525,26.6751,49228.2019
2013-02-01 13:05:00,47.2,47.23,47.17,47.17,46586.01029064108,26.6751,26.692,26.6581,26.6581,46586.0103
2013-02-01 13:10:00,47.18,47.22,47.18,47.2,28785.982478097623,26.6638,26.6864,26.6638,26.6751,28785.9825
2013-02-01 13:15:00,47.2,47.2,47.15,47.17,36156.3064942289,26.6751,26.6751,26.6468,26.6581,36156.3065
2013-02-01 13:20:00,47.16,47.19,47.13,47.17,21415.658461966348,26.6525,26.6694,26.6355,26.6581,21415.6585
2013-02-01 13:25:00,47.17,47.21,47.17,47.2,27117.22987067168,26.6581,26.6807,26.6581,26.6751,27117.2299
2013-02-01 13:30:00,47.2,47.2,47.17,47.19,31706.299541093034,26.6751,26.6751,26.6581,26.6694,31706.2995
2013-02-01 13:35:00,47.19,47.22,47.16,47.17,30037.546933667087,26.6694,26.6864,26.6525,26.6581,30037.5469
2013-02-01 13:40:00,47.17,47.22,47.17,47.19,46586.01029064108,26.6581,26.6864,26.6581,26.6694,46586.0103
2013-02-01 13:45:00,47.19,47.24,47.18,47.24,108329.8567654012,26.6694,26.6977,26.6638,26.6977,108329.8568
2013-02-01 13:50:00,47.22,47.3,47.22,47.3,38520.37268808233,26.6864,26.7316,26.6864,26.7316,38520.3727
2013-02-01 13:55:00,47.3,47.35,47.3,47.31,58962.59212905021,26.7316,26.7598,26.7316,26.7372,58962.5921
2013-02-01 14:00:00,47.31,47.32,47.28,47.3,33235.98943123349,26.7372,26.7429,26.7203,26.7316,33235.9894
2013-02-01 14:05:00,47.3,47.32,47.23,47.24,68418.85690446392,26.7316,26.7429,26.692,26.6977,68418.8569
2013-02-01 14:10:00,47.24,47.25,47.2,47.22,60353.21930190516,26.6977,26.7033,26.6751,26.6864,60353.2193
2013-02-01 14:15:00,47.2,47.3,47.19,47.29,33792.24030037547,26.6751,26.7316,26.6694,26.7259,33792.2403
2013-02-01 14:20:00,47.29,47.34,47.29,47.33,33235.98943123349,26.7259,26.7542,26.7259,26.7485,33235.9894
2013-02-01 14:25:00,47.33,47.35,47.3,47.32,41162.564316506745,26.7485,26.7598,26.7316,26.7429,41162.5643
2013-02-01 14:30:00,47.32,47.34,47.23,47.24,68140.73146989293,26.7429,26.7542,26.692,26.6977,68140.7315
2013-02-01 14:35:00,47.23,47.31,47.22,47.3,34626.61660408845,26.692,26.7372,26.6864,26.7316,34626.6166
2013-02-01 14:40:00,47.3,47.35,47.29,47.35,40050.06257822278,26.7316,26.7598,26.7259,26.7598,40050.0626
2013-02-01 14:45:00,47.35,47.35,47.3,47.33,68279.79418717843,26.7598,26.7598,26.7316,26.7485,68279.7942
2013-02-01 14:50:00,47.34,47.35,47.33,47.35,65776.6652760395,26.7542,26.7598,26.7485,26.7598,65776.6653
2013-02-01 14:55:00,47.35,47.35,47.33,47.33,54790.71061048533,26.7598,26.7598,26.7485,26.7485,54790.7106
2013-02-01 15:00:00,47.33,47.38,47.33,47.37,73007.92657488528,26.7485,26.7768,26.7485,26.7711,73007.9266
2013-02-01 15:05:00,47.37,47.37,47.34,47.35,46168.8221387846,26.7711,26.7711,26.7542,26.7598,46168.8221
2013-02-01 15:10:00,47.35,47.37,47.32,47.33,108607.9821999722,26.7598,26.7711,26.7429,26.7485,108607.9822
2013-02-01 15:15:00,47.34,47.35,47.3,47.34,78014.18439716313,26.7542,26.7598,26.7316,26.7542,78014.1844
2013-02-01 15:20:00,47.33,47.36,47.27,47.27,57989.15310805174,26.7485,26.7655,26.7146,26.7146,57989.1531
2013-02-01 15:25:00,47.27,47.35,47.27,47.32,85801.6965651509,26.7146,26.7598,26.7146,26.7429,85801.6966
2013-02-01 15:30:00,47.32,47.39,47.3,47.39,97204.83938256156,26.7429,26.7825,26.7316,26.7825,97204.8394
2013-02-01 15:35:00,47.38,47.4,47.35,47.35,107217.35502711724,26.7768,26.7881,26.7598,26.7598,107217.355
2013-02-01 15:40:00,47.35,47.46,47.35,47.45,158531.49770546518,26.7598,26.822,26.7598,26.8164,158531.4977
2013-02-01 15:45:00,47.45,47.47,47.42,47.47,191906.5498539841,26.8164,26.8277,26.7994,26.8277,191906.5499
2013-02-01 15:50:00,47.47,47.47,47.39,47.4,262272.284800445,26.8277,26.8277,26.7825,26.7881,262272.2848
2013-02-01 15:55:00,47.39,47.41,47.33,47.41,411625.6431650675,26.7825,26.7938,26.7485,26.7938,411625.6432
2013-02-04 09:30:00,47.39,47.41,47.16,47.4,196495.6195244055,26.7825,26.7938,26.6525,26.7881,196495.6195
2013-02-04 09:35:00,47.35,47.42,47.3,47.38,163954.9436795995,26.7598,26.7994,26.7316,26.7768,163954.9437
2013-02-04 09:40:00,47.38,47.43,47.36,47.4,139201.78000278128,26.7768,26.8051,26.7655,26.7881,139201.78
2013-02-04 09:45:00,47.4,47.46,47.38,47.44,145181.47684605757,26.7881,26.822,26.7768,26.8107,145181.4768
2013-02-04 09:50:00,47.45,47.47,47.39,47.4,104436.10068140732,26.8164,26.8277,26.7825,26.7881,104436.1007
2013-02-04 09:55:00,47.39,47.44,47.38,47.38,84550.13210958143,26.7825,26.8107,26.7768,26.7768,84550.1321
2013-02-04 10:00:00,47.38,47.39,47.15,47.16,104157.97524683631,26.7768,26.7825,26.6468,26.6525,104157.9752
2013-02-04 10:05:00,47.15,47.16,47.11,47.12,113475.17730496454,26.6468,26.6525,26.6242,26.6299,113475.1773
2013-02-04 10:10:00,47.13,47.17,47.04,47.07,144347.10054234462,26.6355,26.6581,26.5847,26.6016,144347.1005
2013-02-04 10:15:00,47.07,47.1,46.99,47.01,140870.5326102072,26.6016,26.6186,26.5564,26.5677,140870.5326
2013-02-04 10:20:00,47.0,47.01,46.94,46.95,120289.25045195383,26.562,26.5677,26.5281,26.5338,120289.2505
2013-02-04 10:25:00,46.96,47.0,46.87,46.96,117647.05882352944,26.5394,26.562,26.4886,26.5394,117647.0588
2013-02-04 10:30:00,46.97,47.07,46.97,47.07,77179.80809345015,26.5451,26.6016,26.5451,26.6016,77179.8081
2013-02-04 10:35:00,47.07,47.09,46.99,47.0,154637.7416214713,26.6016,26.6129,26.5564,26.562,154637.7416
2013-02-04 10:40:00,47.0,47.01,46.89,46.98,97761.09025170351,26.562,26.5677,26.4999,26.5507,97761.0903
2013-02-04 10:45:00,46.98,46.99,46.89,46.94,123626.75566680574,26.5507,26.5564,26.4999,26.5281,123626.7557
2013-02-04 10:50:00,46.94,46.96,46.93,46.94,56459.46321791128,26.5281,26.5394,26.5225,26.5281,56459.4632
2013-02-04 10:55:00,46.94,46.95,46.9,46.9,44361.00681407315,26.5281,26.5338,26.5055,26.5055,44361.0068
2013-02-04 11:00:00,46.9,46.91,46.85,46.86,226255.04102350163,26.5055,26.5112,26.4773,26.4829,226255.041
2013-02-04 11:05:00,46.86,46.87,46.76,46.76,92198.5815602837,26.4829,26.4886,26.4264,26.4264,92198.5816
2013-02-04 11:10:00,46.77,46.77,46.67,46.71,156445.55694618274,26.4321,26.4321,26.3755,26.3982,156445.5569
2013-02-04 11:15:00,46.7,46.72,46.66,46.69,103740.78709497984,26.3925,26.4038,26.3699,26.3868,103740.7871
2013-02-04 11:20:00,46.68,46.68,46.57,46.66,130162.70337922404,26.3812,26.3812,26.319,26.3699,130162.7034
2013-02-04 11:25:00,46.66,46.67,46.53,46.54,123487.69294952023,26.3699,26.3755,26.2964,26.3021,123487.6929
2013-02-04 11:30:00,46.54,46.67,46.53,46.64,96092.33764427758,26.3021,26.3755,26.2964,26.3586,96092.3376
2013-02-04 11:35:00,46.63,46.66,46.53,46.53,96509.52579613408,26.3529,26.3699,26.2964,26.2964,96509.5258
2013-02-04 11:40:00,46.54,46.57,46.5,46.53,97204.83938256156,26.3021,26.319,26.2795,26.2964,97204.8394
2013-02-04 11:45:00,46.54,46.68,46.53,46.66,67584.48060075095,26.3021,26.3812,26.2964,26.3699,67584.4806
2013-02-04 11:50:00,46.64,46.71,46.58,46.71,138923.65456821027,26.3586,26.3982,26.3247,26.3982,138923.6546
2013-02-04 11:55:00,46.71,46.81,46.68,46.7,90390.76623557226,26.3982,26.4547,26.3812,26.3925,90390.7662
2013-02-04 12:00:00,46.71,46.71,46.66,46.68,84689.19482686692,26.3982,26.3982,26.3699,26.3812,84689.1948
2013-02-04 12:05:00,46.68,46.73,46.66,46.71,192045.61257126965,26.3812,26.4095,26.3699,26.3982,192045.6126
2013-02-04 12:10:00,46.71,46.78,46.69,46.77,69809.48407731888,26.3982,26.4377,26.3868,26.4321,69809.4841
2013-02-04 12:15:00,46.77,46.87,46.74,46.87,51592.26811291893,26.4321,26.4886,26.4151,26.4886,51592.2681
2013-02-04 12:20:00,46.87,46.89,46.75,46.78,126964.26088165764,26.4886,26.4999,26.4208,26.4377,126964.2609
2013-02-04 12:25:00,46.78,46.81,46.77,46.77,77179.80809345015,26.4377,26.4547,26.4321,26.4321,77179.8081
2013-02-04 12:30:00,46.78,46.81,46.71,46.72,116812.68251981644,26.4377,26.4547,26.3982,26.4038,116812.6825
2013-02-04 12:35:00,46.73,46.73,46.66,46.71,97482.96481713254,26.4095,26.4095,26.3699,26.3982,97482.9648
2013-02-04 12:40:00,46.7,46.73,46.68,46.68,78848.5607008761,26.3925,26.4095,26.3812,26.3812,78848.5607
2013-02-04 12:45:00,46.68,46.68,46.63,46.66,50757.891809205954,26.3812,26.3812,26.3529,26.3699,50757.8918
2013-02-04 12:50:00,46.66,46.7,46.55,46.55,46307.88485607009,26.3699,26.3925,26.3077,26.3077,46307.8849
2013-02-04 12:55:00,46.55,46.57,46.47,46.48,106800.16687526077,26.3077,26.319,26.2625,26.2682,106800.1669
2013-02-04 13:00:00,46.48,46.71,46.48,46.66,59657.90571547768,26.2682,26.3982,26.2682,26.3699,59657.9057
2013-02-04 13:05:00,46.66,46.67,46.6,46.67,122375.19121123628,26.3699,26.3755,26.336,26.3755,122375.1912
2013-02-04 13:10:00,46.68,46.71,46.64,46.69,76067.30635516619,26.3812,26.3982,26.3586,26.3868,76067.3064
2013-02-04 13:15:00,46.68,46.72,46.64,46.7,88304.82547628981,26.3812,26.4038,26.3586,26.3925,88304.8255
2013-02-04 13:20:00,46.69,46.7,46.62,46.63,86497.01015157838,26.3868,26.3925,26.3473,26.3529,86497.0102
2013-02-04 13:25:00,46.63,46.66,46.55,46.55,51453.20539563344,26.3529,26.3699,26.3077,26.3077,51453.2054
2013-02-04 13:30:00,46.56,46.66,46.56,46.66,85523.5711305799,26.3134,26.3699,26.3134,26.3699,85523.5711
2013-02-04 13:35:00,46.66,46.74,46.64,46.73,75928.24363788069,26.3699,26.4151,26.3586,26.4095,75928.2436
2013-02-04 13:40:00,46.72,46.74,46.65,46.69,174245.5847587262,26.4038,26.4151,26.3642,26.3868,174245.5848
2013-02-04 13:45:00,46.7,46.81,46.7,46.8,111806.4246975386,26.3925,26.4547,26.3925,26.449,111806.4247
2013-02-04 13:50:00,46.8,46.8,46.72,46.78,125851.75914337368,26.449,26.449,26.4038,26.4377,125851.7591
2013-02-04 13:55:00,46.78,46.81,46.77,46.81,149909.60923376444,26.4377,26.4547,26.4321,26.4547,149909.6092
2013-02-04 14:00:00,46.81,46.83,46.76,46.79,118898.62327909889,26.4547,26.466,26.4264,26.4434,118898.6233
2013-02-04 14:05:00,46.81,46.83,46.76,46.82,107078.29230983174,26.4547,26.466,26.4264,26.4603,107078.2923
2013-02-04 14:10:00,46.81,46.87,46.81,46.84,57711.02767348074,26.4547,26.4886,26.4547,26.4716,57711.0277
2013-02-04 14:15:00,46.84,46.84,46.73,46.74,72729.80114031429,26.4716,26.4716,26.4095,26.4151,72729.8011
2013-02-04 14:20:00,46.74,46.74,46.66,46.71,36990.682797941874,26.4151,26.4151,26.3699,26.3982,36990.6828
2013-02-04 14:25:00,46.71,46.72,46.68,46.71,48254.76289806704,26.3982,26.4038,26.3812,26.3982,48254.7629
2013-02-04 14:30:00,46.71,46.73,46.7,46.71,66332.91614518149,26.3982,26.4095,26.3925,26.3982,66332.9161
2013-02-04 14:35:00,46.72,46.72,46.68,46.68,95257.9613405646,26.4038,26.4038,26.3812,26.3812,95257.9613
2013-02-04 14:40:00,46.69,46.76,46.68,46.73,173272.14573772773,26.3868,26.4264,26.3812,26.4095,173272.1457
2013-02-04 14:45:00,46.76,46.78,46.74,46.76,53121.958003059386,26.4264,26.4377,26.4151,26.4264,53121.958
2013-02-04 14:50:00,46.76,46.79,46.76,46.77,35739.118342372414,26.4264,26.4434,26.4264,26.4321,35739.1183
2013-02-04 14:55:00,46.77,46.85,46.76,46.8,60909.47017104715,26.4321,26.4773,26.4264,26.449,60909.4702
2013-02-04 15:00:00,46.8,46.82,46.75,46.81,66332.91614518149,26.449,26.4603,26.4208,26.4547,66332.9161
2013-02-04 15:05:00,46.81,46.81,46.75,46.76,114865.8044778195,26.4547,26.4547,26.4208,26.4264,114865.8045
2013-02-04 15:10:00,46.76,46.81,46.75,46.78,89556.38993185927,26.4264,26.4547,26.4208,26.4377,89556.3899
2013-02-04 15:15:00,46.77,46.81,46.76,46.79,108468.9194826867,26.4321,26.4547,26.4264,26.4434,108468.9195
2013-02-04 15:20:00,46.79,46.82,46.73,46.73,204422.1944096788,26.4434,26.4603,26.4095,26.4095,204422.1944
2013-02-04 15:25:00,46.73,46.73,46.62,46.62,214295.64733694892,26.4095,26.4095,26.3473,26.3473,214295.6473
2013-02-04 15:30:00,46.62,46.63,46.51,46.53,228340.98178278405,26.3473,26.3529,26.2851,26.2964,228340.9818
2013-02-04 15:35:00,46.52,46.53,46.35,46.36,402169.37838965375,26.2908,26.2964,26.1947,26.2003,402169.3784
2013-02-04 15:40:00,46.35,46.39,46.28,46.3,531914.8936170213,26.1947,26.2173,26.1551,26.1664,531914.8936
2013-02-04 15:45:00,46.3,46.32,46.17,46.17,483799.1934362398,26.1664,26.1777,26.093,26.093,483799.1934
2013-02-04 15:50:00,46.17,46.19,45.99,46.0,687804.1996940621,26.093,26.1043,25.9912,25.9969,687804.1997
2013-02-04 15:55:00,46.01,46.08,45.95,45.99,1104436.1006814074,26.0025,26.0421,25.9686,25.9912,1104436.1007
2013-02-05 09:30:00,42.97,43.76,42.92,43.05,2644277.569183702,24.2845,24.731,24.2562,24.3297,2644277.5692
2013-02-05 09:35:00,43.03,43.4,43.02,43.36,1059936.0311500488,24.3184,24.5275,24.3127,24.5049,1059936.0312
2013-02-05 09:40:00,43.38,43.42,43.2,43.35,965651.5088304826,24.5162,24.5388,24.4145,24.4992,965651.5088
2013-02-05 09:45:00,43.35,43.36,43.12,43.18,1347378.6677791686,24.4992,24.5049,24.3693,24.4032,1347378.6678
2013-02-05 09:50:00,43.15,43.34,43.14,43.33,1161869.0029203172,24.3862,24.4936,24.3806,24.4879,1161869.0029
2013-02-05 09:55:00,43.33,44.07,43.33,43.98,1401056.87665137,24.4879,24.9062,24.4879,24.8553,1401056.8767
2013-02-05 10:00:00,43.98,44.36,43.84,44.3,1405785.0090390767,24.8553,25.07,24.7762,25.0361,1405785.009
2013-02-05 10:05:00,44.29,45.03,44.15,44.73,1720066.7501042972,25.0305,25.4487,24.9514,25.2792,1720066.7501
2013-02-05 10:10:00,44.73,44.76,44.51,44.58,1323320.8176887778,25.2792,25.2961,25.1548,25.1944,1323320.8177
2013-02-05 10:15:00,44.57,44.58,44.33,44.33,1106939.2295925464,25.1887,25.1944,25.0531,25.0531,1106939.2296
2013-02-05 10:20:00,44.33,44.54,44.17,44.45,1019329.717702684,25.0531,25.1718,24.9627,25.1209,1019329.7177
2013-02-05 10:25:00,44.47,44.48,44.18,44.31,779029.3422333474,25.1322,25.1379,24.9683,25.0418,779029.3422
2013-02-05 10:30:00,44.31,44.31,44.03,44.04,629258.7957168684,25.0418,25.0418,24.8835,24.8892,629258.7957
2013-02-05 10:35:00,44.04,44.22,44.03,44.16,436517.8695591712,24.8892,24.9909,24.8835,24.957,436517.8696
2013-02-05 10:40:00,44.16,44.24,44.12,44.12,414406.8975107774,24.957,25.0022,24.9344,24.9344,414406.8975
2013-02-05 10:45:00,44.12,44.23,44.12,44.21,335697.3995271868,24.9344,24.9966,24.9344,24.9853,335697.3995
2013-02-05 10:50:00,44.21,44.35,44.17,44.28,454596.0228062857,24.9853,25.0644,24.9627,25.0248,454596.0228
2013-02-05 10:55:00,44.28,44.41,44.25,44.33,360589.62592129054,25.0248,25.0983,25.0079,25.0531,360589.6259
2013-02-05 11:00:00,44.34,44.69,44.33,44.65,535113.3361145877,25.0587,25.2565,25.0531,25.2339,535113.3361
2013-02-05 11:05:00,44.65,44.71,44.58,44.59,378806.84188569046,25.2339,25.2679,25.1944,25.2,378806.8419
2013-02-05 11:10:00,44.58,44.69,44.58,44.61,297177.0268391045,25.1944,25.2565,25.1944,25.2113,297177.0268
2013-02-05 11:15:00,44.6,44.73,44.6,44.65,189125.29550827423,25.2057,25.2792,25.2057,25.2339,189125.2955
2013-02-05 11:20:00,44.64,44.66,44.6,44.63,261576.9712140176,25.2283,25.2396,25.2057,25.2226,261576.9712
2013-02-05 11:25:00,44.63,44.64,44.58,44.6,319983.31247392576,25.2226,25.2283,25.1944,25.2057,319983.3125
2013-02-05 11:30:00,44.59,44.68,44.59,44.66,248783.201223752,25.2,25.2509,25.2,25.2396,248783.2012
2013-02-05 11:35:00,44.66,44.78,44.64,44.71,640801.0012515645,25.2396,25.3074,25.2283,25.2679,640801.0013
2013-02-05 11:40:00,44.72,44.79,44.71,44.75,388124.0439438187,25.2735,25.3131,25.2679,25.2905,388124.0439
2013-02-05 11:45:00,44.75,44.79,44.59,44.6,381170.9080795439,25.2905,25.3131,25.2,25.2057,381170.9081
2013-02-05 11:50:00,44.59,44.68,44.36,44.59,708802.6700041719,25.2,25.2509,25.07,25.2,708802.67
2013-02-05 11:55:00,44.6,44.72,44.58,44.71,171881.51856487276,25.2057,25.2735,25.1944,25.2679,171881.5186
2013-02-05 12:00:00,44.71,44.74,44.67,44.72,218606.5915727993,25.2679,25.2848,25.2452,25.2735,218606.5916
2013-02-05 12:05:00,44.71,44.72,44.67,44.71,152134.61271033238,25.2679,25.2735,25.2452,25.2679,152134.6127
2013-02-05 12:10:00,44.7,44.7,44.46,44.61,248087.8876373245,25.2622,25.2622,25.1266,25.2113,248087.8876
2013-02-05 12:15:00,44.61,44.64,44.45,44.5,600472.8132387707,25.2113,25.2283,25.1209,25.1492,600472.8132
2013-02-05 12:20:00,44.5,44.73,44.5,44.71,428313.16923932696,25.1492,25.2792,25.1492,25.2679,428313.1692
2013-02-05 12:25:00,44.71,44.73,44.56,44.58,163537.75552774302,25.2679,25.2792,25.1831,25.1944,163537.7555
2013-02-05 12:30:00,44.6,44.66,44.59,44.66,188708.1073564177,25.2057,25.2396,25.2,25.2396,188708.1074
2013-02-05 12:35:00,44.66,44.73,44.58,44.58,277569.18370184954,25.2396,25.2792,25.1944,25.1944,277569.1837
2013-02-05 12:40:00,44.58,44.68,44.53,44.68,225142.53928521764,25.1944,25.2509,25.1661,25.2509,225142.5393
2013-02-05 12:45:00,44.68,44.73,44.41,44.47,503267.9738562092,25.2509,25.2792,25.0983,25.1322,503267.9739
2013-02-05 12:50:00,44.46,44.51,44.3,44.31,610485.3288833264,25.1266,25.1548,25.0361,25.0418,610485.3289
2013-02-05 12:55:00,44.3,44.45,44.18,44.38,777499.6523432068,25.0361,25.1209,24.9683,25.0814,777499.6523
2013-02-05 13:00:00,44.38,44.54,44.38,44.5,309414.5459602281,25.0814,25.1718,25.0814,25.1492,309414.546
2013-02-05 13:05:00,44.48,44.58,44.37,44.39,298845.7794465304,25.1379,25.1944,25.0757,25.087,298845.7794
2013-02-05 13:10:00,44.38,44.41,44.29,44.38,204005.0062578223,25.0814,25.0983,25.0305,25.0814,204005.0063
2013-02-05 13:15:00,44.38,44.4,44.28,44.28,164372.131831456,25.0814,25.0927,25.0248,25.0248,164372.1318
2013-02-05 13:20:00,44.27,44.38,44.22,44.33,262967.5983868725,25.0192,25.0814,24.9909,25.0531,262967.5984
2013-02-05 13:25:00,44.33,44.46,44.29,44.38,163398.69281045752,25.0531,25.1266,25.0305,25.0814,163398.6928
2013-02-05 13:30:00,44.38,44.53,44.38,44.46,208315.95049367263,25.0814,25.1661,25.0814,25.1266,208315.9505
2013-02-05 13:35:00,44.46,44.5,44.17,44.2,354470.86636072875,25.1266,25.1492,24.9627,24.9796,354470.8664
2013-02-05 13:40:00,44.2,44.2,44.05,44.09,341538.0336531776,24.9796,24.9796,24.8949,24.9175,341538.0337
2013-02-05 13:45:00,44.08,44.27,44.08,44.25,202197.1909331109,24.9118,25.0192,24.9118,25.0079,202197.1909
2013-02-05 13:50:00,44.25,44.26,44.04,44.07,222917.53580864973,25.0079,25.0135,24.8892,24.9062,222917.5358
2013-02-05 13:55:00,44.08,44.2,44.04,44.16,181059.6579057155,24.9118,24.9796,24.8892,24.957,181059.6579
2013-02-05 14:00:00,44.15,44.27,44.15,44.2,177165.9018217216,24.9514,25.0192,24.9514,24.9796,177165.9018
2013-02-05 14:05:00,44.2,44.3,44.2,44.23,136976.77652621333,24.9796,25.0361,24.9796,24.9966,136976.7765
2013-02-05 14:10:00,44.22,44.23,44.12,44.14,164650.25726602698,24.9909,24.9966,24.9344,24.9457,164650.2573
2013-02-05 14:15:00,44.15,44.21,44.1,44.2,191072.1735502712,24.9514,24.9853,24.9231,24.9796,191072.1736
2013-02-05 14:20:00,44.2,44.23,44.2,44.22,160478.37574746212,24.9796,24.9966,24.9796,24.9909,160478.3757
2013-02-05 14:25:00,44.22,44.25,44.2,44.22,131136.1424002225,24.9909,25.0079,24.9796,24.9909,131136.1424
2013-02-05 14:30:00,44.22,44.23,44.15,44.2,225976.91558893063,24.9909,24.9966,24.9514,24.9796,225976.9156
2013-02-05 14:35:00,44.2,44.4,44.18,44.39,209150.32679738564,24.9796,25.0927,24.9683,25.087,209150.3268
2013-02-05 14:40:00,44.39,44.49,44.35,44.49,230287.859824781,25.087,25.1435,25.0644,25.1435,230287.8598
2013-02-05 14:45:00,44.49,44.56,44.35,44.45,276873.87011542206,25.1435,25.1831,25.0644,25.1209,276873.8701
2013-02-05 14:50:00,44.45,44.54,44.43,44.53,321513.0023640662,25.1209,25.1718,25.1096,25.1661,321513.0024
2013-02-05 14:55:00,44.53,44.53,44.41,44.41,270059.7969684328,25.1661,25.1661,25.0983,25.0983,270059.797
2013-02-05 15:00:00,44.41,44.51,44.4,44.49,247670.699485468,25.0983,25.1548,25.0927,25.1435,247670.6995
2013-02-05 15:05:00,44.48,44.49,44.48,44.48,151578.3618411904,25.1379,25.1435,25.1379,25.1379,151578.3618
2013-02-05 15:10:00,44.48,44.66,44.48,44.66,310944.23585036857,25.1379,25.2396,25.1379,25.2396,310944.2359
2013-02-05 15:15:00,44.66,44.68,44.6,44.61,333333.3333333334,25.2396,25.2509,25.2057,25.2113,333333.3333
2013-02-05 15:20:00,44.6,44.62,44.57,44.61,328744.263662912,25.2057,25.217,25.1887,25.2113,328744.2637
2013-02-05 15:25:00,44.59,44.64,44.58,44.61,269642.6088165763,25.2,25.2283,25.1944,25.2113,269642.6088
2013-02-05 15:30:00,44.61,44.66,44.6,44.66,293839.5216242525,25.2113,25.2396,25.2057,25.2396,293839.5216
2013-02-05 15:35:00,44.66,44.76,44.65,44.76,389653.7338339592,25.2396,25.2961,25.2339,25.2961,389653.7338
2013-02-05 15:40:00,44.76,44.83,44.63,44.64,619802.5309414547,25.2961,25.3357,25.2226,25.2283,619802.5309
2013-02-05 15:45:00,44.65,44.66,44.51,44.62,724794.882492004,25.2339,25.2396,25.1548,25.217,724794.8825
2013-02-05 15:50:00,44.62,44.68,44.58,44.59,427617.8556528995,25.217,25.2509,25.1944,25.2,427617.8557
2013-02-05 15:55:00,44.59,44.66,44.58,44.64,788485.607008761,25.2,25.2396,25.1944,25.2283,788485.607
2013-02-06 09:30:00,44.09,44.84,43.94,44.61,1024057.8500903908,24.9175,25.3413,24.8327,25.2113,1024057.8501
2013-02-06 09:35:00,44.63,44.63,44.52,44.6,275761.3683771381,25.2226,25.2226,25.1605,25.2057,275761.3684
2013-02-06 09:40:00,44.61,44.69,44.58,44.58,154081.49075232932,25.2113,25.2565,25.1944,25.1944,154081.4908
2013-02-06 09:45:00,44.58,44.66,44.53,44.58,286608.2603254068,25.1944,25.2396,25.1661,25.1944,286608.2603
2013-02-06 09:50:00,44.58,44.63,44.5,44.51,239744.12460019471,25.1944,25.2226,25.1492,25.1548,239744.1246
2013-02-06 09:55:00,44.52,44.61,44.49,44.51,197747.18397997497,25.1605,25.2113,25.1435,25.1548,197747.184
2013-02-06 10:00:00,44.52,44.54,44.41,44.43,249617.5775274649,25.1605,25.1718,25.0983,25.1096,249617.5775
2013-02-06 10:05:00,44.43,44.46,44.29,44.45,380197.4690585454,25.1096,25.1266,25.0305,25.1209,380197.4691
2013-02-06 10:10:00,44.45,44.76,44.45,44.74,232095.67514949245,25.1209,25.2961,25.1209,25.2848,232095.6751
2013-02-06 10:15:00,44.73,44.84,44.71,44.77,171742.45584758726,25.2792,25.3413,25.2679,25.3018,171742.4558
2013-02-06 10:20:00,44.77,44.82,44.66,44.75,111528.2992629676,25.3018,25.33,25.2396,25.2905,111528.2993
2013-02-06 10:25:00,44.75,44.82,44.71,44.73,93867.33416770965,25.2905,25.33,25.2679,25.2792,93867.3342
2013-02-06 10:30:00,44.74,44.8,44.71,44.76,132665.83229036297,25.2848,25.3187,25.2679,25.2961,132665.8323
2013-02-06 10:35:00,44.76,44.81,44.74,44.78,138228.3409817828,25.2961,25.3244,25.2848,25.3074,138228.341
2013-02-06 10:40:00,44.78,44.88,44.66,44.66,439160.06118759565,25.3074,25.3639,25.2396,25.2396,439160.0612
2013-02-06 10:45:00,44.66,44.73,44.61,44.7,218606.5915727993,25.2396,25.2792,25.2113,25.2622,218606.5916
2013-02-06 10:50:00,44.7,44.8,44.69,44.79,78431.37254901961,25.2622,25.3187,25.2565,25.3131,78431.3725
2013-02-06 10:55:00,44.8,44.81,44.68,44.74,118481.4351272424,25.3187,25.3244,25.2509,25.2848,118481.4351
2013-02-06 11:00:00,44.74,44.85,44.69,44.84,162147.12835488806,25.2848,25.347,25.2565,25.3413,162147.1284
2013-02-06 11:05:00,44.84,44.86,44.8,44.81,89556.38993185927,25.3413,25.3526,25.3187,25.3244,89556.3899
2013-02-06 11:10:00,44.81,44.87,44.79,44.87,81907.94048115701,25.3244,25.3583,25.3131,25.3583,81907.9405
2013-02-06 11:15:00,44.86,44.86,44.81,44.84,115282.992629676,25.3526,25.3526,25.3244,25.3413,115282.9926
2013-02-06 11:20:00,44.84,44.92,44.82,44.87,329161.4518147685,25.3413,25.3865,25.33,25.3583,329161.4518
2013-02-06 11:25:00,44.87,45.02,44.82,44.9,204839.38256153528,25.3583,25.443,25.33,25.3752,204839.3826
2013-02-06 11:30:00,44.9,44.94,44.88,44.93,66054.7907106105,25.3752,25.3978,25.3639,25.3922,66054.7907
2013-02-06 11:35:00,44.94,44.94,44.9,44.91,48532.88833263802,25.3978,25.3978,25.3752,25.3809,48532.8883
2013-02-06 11:40:00,44.91,44.99,44.91,44.97,74537.61646502573,25.3809,25.4261,25.3809,25.4148,74537.6165
2013-02-06 11:45:00,44.97,44.99,44.97,44.98,32262.550410235017,25.4148,25.4261,25.4148,25.4204,32262.5504
2013-02-06 11:50:00,44.98,45.15,44.98,45.01,134612.71033235991,25.4204,25.5165,25.4204,25.4374,134612.7103
2013-02-06 11:55:00,45.01,45.06,44.97,45.05,150883.04825476292,25.4374,25.4657,25.4148,25.46,150883.0483
2013-02-06 12:00:00,45.05,45.1,44.99,45.04,200667.5010429704,25.46,25.4883,25.4261,25.4544,200667.501
2013-02-06 12:05:00,45.04,45.09,45.01,45.04,322903.6295369212,25.4544,25.4826,25.4374,25.4544,322903.6295
2013-02-06 12:10:00,45.05,45.15,45.02,45.12,113336.11458767904,25.46,25.5165,25.443,25.4996,113336.1146
2013-02-06 12:15:00,45.12,45.24,45.07,45.24,171742.45584758726,25.4996,25.5674,25.4713,25.5674,171742.4558
2013-02-06 12:20:00,45.24,45.3,45.16,45.23,142678.34793491865,25.5674,25.6013,25.5222,25.5617,142678.3479
2013-02-06 12:25:00,45.23,45.43,45.22,45.42,125156.4455569462,25.5617,25.6748,25.5561,25.6691,125156.4456
2013-02-06 12:30:00,45.42,45.43,45.34,45.34,153108.05173133084,25.6691,25.6748,25.6239,25.6239,153108.0517
2013-02-06 12:35:00,45.34,45.38,45.34,45.35,81212.62689472953,25.6239,25.6465,25.6239,25.6295,81212.6269
2013-02-06 12:40:00,45.35,45.37,45.34,45.35,56042.2750660548,25.6295,25.6409,25.6239,25.6295,56042.2751
2013-02-06 12:45:00,45.35,45.38,45.34,45.37,89139.20178000278,25.6295,25.6465,25.6239,25.6409,89139.2018
2013-02-06 12:50:00,45.35,45.45,45.33,45.35,146433.04130162703,25.6295,25.6861,25.6182,25.6295,146433.0413
2013-02-06 12:55:00,45.35,45.35,45.22,45.23,182867.47323042693,25.6295,25.6295,25.5561,25.5617,182867.4732
2013-02-06 13:00:00,45.22,45.22,45.17,45.2,49228.20191906551,25.5561,25.5561,25.5278,25.5448,49228.2019
2013-02-06 13:05:00,45.19,45.25,45.16,45.21,107495.48046168825,25.5391,25.573,25.5222,25.5504,107495.4805
2013-02-06 13:10:00,45.2,45.24,45.17,45.22,63412.59908218607,25.5448,25.5674,25.5278,25.5561,63412.5991
2013-02-06 13:15:00,45.22,45.25,45.2,45.22,63551.66179947156,25.5561,25.573,25.5448,25.5561,63551.6618
2013-02-06 13:20:00,45.22,45.23,45.11,45.12,197469.058545404,25.5561,25.5617,25.4939,25.4996,197469.0585
2013-02-06 13:25:00,45.11,45.12,45.07,45.08,87887.63732443332,25.4939,25.4996,25.4713,25.477,87887.6373
2013-02-06 13:30:00,45.08,45.14,45.06,45.13,158670.56042275068,25.477,25.5109,25.4657,25.5052,158670.5604
2013-02-06 13:35:00,45.12,45.15,45.12,45.15,56320.40050062579,25.4996,25.5165,25.4996,25.5165,56320.4005
2013-02-06 13:40:00,45.14,45.15,45.12,45.14,37129.74551522737,25.5109,25.5165,25.4996,25.5109,37129.7455
2013-02-06 13:45:00,45.15,45.15,45.13,45.15,35878.18105965791,25.5165,25.5165,25.5052,25.5165,35878.1811
2013-02-06 13:50:00,45.15,45.26,45.14,45.21,122792.37936309275,25.5165,25.5787,25.5109,25.5504,122792.3794
2013-02-06 13:55:00,45.22,45.27,45.2,45.2,59240.7175636212,25.5561,25.5843,25.5448,25.5448,59240.7176
2013-02-06 14:00:00,45.21,45.21,45.14,45.15,59379.78028090669,25.5504,25.5504,25.5109,25.5165,59379.7803
2013-02-06 14:05:00,45.15,45.15,45.12,45.12,62161.03462661661,25.5165,25.5165,25.4996,25.4996,62161.0346
2013-02-06 14:10:00,45.12,45.15,45.12,45.15,54095.39702405786,25.4996,25.5165,25.4996,25.5165,54095.397
2013-02-06 14:15:00,45.15,45.15,45.13,45.14,33096.92671394799,25.5165,25.5165,25.5052,25.5109,33096.9267
2013-02-06 14:20:00,45.14,45.16,45.14,45.15,34348.49116951745,25.5109,25.5222,25.5109,25.5165,34348.4912
2013-02-06 14:25:00,45.16,45.16,45.15,45.16,47837.57474621054,25.5222,25.5222,25.5165,25.5222,47837.5747
2013-02-06 14:30:00,45.15,45.16,45.14,45.15,63690.724516757065,25.5165,25.5222,25.5109,25.5165,63690.7245
2013-02-06 14:35:00,45.15,45.16,45.14,45.16,88026.70004171882,25.5165,25.5222,25.5109,25.5222,88026.7
2013-02-06 14:40:00,45.17,45.22,45.15,45.2,116256.43165067448,25.5278,25.5561,25.5165,25.5448,116256.4317
2013-02-06 14:45:00,45.2,45.2,45.15,45.15,67445.41788346544,25.5448,25.5448,25.5165,25.5165,67445.4179
2013-02-06 14:50:00,45.15,45.15,45.11,45.12,57015.71408705327,25.5165,25.5165,25.4939,25.4996,57015.7141
2013-02-06 14:55:00,45.13,45.17,45.12,45.17,48532.88833263802,25.5052,25.5278,25.4996,25.5278,48532.8883
2013-02-06 15:00:00,45.17,45.27,45.17,45.27,97622.02753441804,25.5278,25.5843,25.5278,25.5843,97622.0275
2013-02-06 15:05:00,45.27,45.36,45.27,45.36,93450.14601585316,25.5843,25.6352,25.5843,25.6352,93450.146
2013-02-06 15:10:00,45.36,45.36,45.3,45.32,102211.0972048394,25.6352,25.6352,25.6013,25.6126,102211.0972
2013-02-06 15:15:00,45.32,45.35,45.28,45.34,142678.34793491865,25.6126,25.6295,25.59,25.6239,142678.3479
2013-02-06 15:20:00,45.34,45.4,45.34,45.35,91364.20525657073,25.6239,25.6578,25.6239,25.6295,91364.2053
2013-02-06 15:25:00,45.35,45.36,45.32,45.36,86497.01015157838,25.6295,25.6352,25.6126,25.6352,86497.0102
2013-02-06 15:30:00,45.36,45.4,45.25,45.25,201084.68919482687,25.6352,25.6578,25.573,25.573,201084.6892
2013-02-06 15:35:00,45.25,45.25,45.16,45.17,171603.3931303018,25.573,25.573,25.5222,25.5278,171603.3931
2013-02-06 15:40:00,45.17,45.17,45.14,45.17,218328.4661382284,25.5278,25.5278,25.5109,25.5278,218328.4661
2013-02-06 15:45:00,45.17,45.2,45.12,45.15,229453.48352106803,25.5278,25.5448,25.4996,25.5165,229453.4835
2013-02-06 15:50:00,45.15,45.2,45.12,45.14,269642.6088165763,25.5165,25.5448,25.4996,25.5109,269642.6088
2013-02-06 15:55:00,45.14,45.25,45.14,45.25,526213.322208316,25.5109,25.573,25.5109,25.573,526213.3222
2013-02-07 09:30:00,45.33,45.39,45.3,45.32,149075.23293005145,25.6182,25.6522,25.6013,25.6126,149075.2329
2013-02-07 09:35:00,45.31,45.63,45.3,45.5,131831.45598665,25.6069,25.7878,25.6013,25.7143,131831.456
2013-02-07 09:40:00,45.48,45.53,45.45,45.46,266305.1036017244,25.703,25.7313,25.6861,25.6917,266305.1036
2013-02-07 09:45:00,45.45,45.55,45.45,45.48,116117.36893338896,25.6861,25.7426,25.6861,25.703,116117.3689
2013-02-07 09:50:00,45.48,45.58,45.45,45.58,132665.83229036297,25.703,25.7595,25.6861,25.7595,132665.8323
2013-02-07 09:55:00,45.58,45.69,45.56,45.65,165901.82172159644,25.7595,25.8217,25.7482,25.7991,165901.8217
2013-02-07 10:00:00,45.64,45.65,45.58,45.63,146989.29217076904,25.7934,25.7991,25.7595,25.7878,146989.2922
2013-02-07 10:05:00,45.63,45.72,45.63,45.72,208176.8877763872,25.7878,25.8387,25.7878,25.8387,208176.8878
2013-02-07 10:10:00,45.72,45.81,45.64,45.67,181476.846057572,25.8387,25.8895,25.7934,25.8104,181476.8461
2013-02-07 10:15:00,45.67,45.72,45.65,45.72,85523.5711305799,25.8104,25.8387,25.7991,25.8387,85523.5711
2013-02-07 10:20:00,45.72,45.79,45.64,45.66,114865.8044778195,25.8387,25.8782,25.7934,25.8047,114865.8045
2013-02-07 10:25:00,45.66,45.74,45.64,45.71,123626.75566680574,25.8047,25.85,25.7934,25.833,123626.7557
2013-02-07 10:30:00,45.7,45.7,45.66,45.67,73564.17744402726,25.8273,25.8273,25.8047,25.8104,73564.1774
2013-02-07 10:35:00,45.66,45.7,45.65,45.69,123487.69294952023,25.8047,25.8273,25.7991,25.8217,123487.6929
2013-02-07 10:40:00,45.69,45.79,45.68,45.76,113057.98915310806,25.8217,25.8782,25.816,25.8613,113057.9892
2013-02-07 10:45:00,45.76,45.76,45.66,45.71,119315.81143095536,25.8613,25.8613,25.8047,25.833,119315.8114
2013-02-07 10:50:00,45.71,45.76,45.61,45.73,111528.2992629676,25.833,25.8613,25.7765,25.8443,111528.2993
2013-02-07 10:55:00,45.73,45.84,45.71,45.84,96787.65123070506,25.8443,25.9065,25.833,25.9065,96787.6512
2013-02-07 11:00:00,45.84,45.84,45.68,45.68,50062.57822277848,25.9065,25.9065,25.816,25.816,50062.5782
2013-02-07 11:05:00,45.68,45.73,45.65,45.7,57154.77680433876,25.816,25.8443,25.7991,25.8273,57154.7768
2013-02-07 11:10:00,45.69,45.73,45.68,45.72,62717.2854957586,25.8217,25.8443,25.816,25.8387,62717.2855
2013-02-07 11:15:00,45.72,45.72,45.65,45.67,69948.54679460438,25.8387,25.8387,25.7991,25.8104,69948.5468
2013-02-07 11:20:00,45.66,45.73,45.66,45.73,75928.24363788069,25.8047,25.8443,25.8047,25.8443,75928.2436
2013-02-07 11:25:00,45.73,45.76,45.72,45.75,64803.22625504103,25.8443,25.8613,25.8387,25.8556,64803.2263
2013-02-07 11:30:00,45.75,45.79,45.66,45.69,174801.8356278682,25.8556,25.8782,25.8047,25.8217,174801.8356
2013-02-07 11:35:00,45.69,45.69,45.65,45.67,132665.83229036297,25.8217,25.8217,25.7991,25.8104,132665.8323
2013-02-07 11:40:00,45.67,45.74,45.66,45.71,97065.77666527603,25.8104,25.85,25.8047,25.833,97065.7767
2013-02-07 11:45:00,45.7,45.74,45.67,45.7,52565.7071339174,25.8273,25.85,25.8104,25.8273,52565.7071
2013-02-07 11:50:00,45.71,45.73,45.68,45.73,59379.78028090669,25.833,25.8443,25.816,25.8443,59379.7803
2013-02-07 11:55:00,45.73,45.83,45.73,45.82,94840.77318870812,25.8443,25.9008,25.8443,25.8952,94840.7732
2013-02-07 12:00:00,45.81,45.91,45.77,45.91,113614.24002225004,25.8895,25.946,25.8669,25.946,113614.24
2013-02-07 12:05:00,45.91,45.96,45.9,45.91,214851.89820609096,25.946,25.9743,25.9404,25.946,214851.8982
2013-02-07 12:10:00,45.91,45.91,45.8,45.88,221387.8459185093,25.946,25.946,25.8839,25.9291,221387.8459
2013-02-07 12:15:00,45.87,45.88,45.82,45.86,105687.66513697678,25.9234,25.9291,25.8952,25.9178,105687.6651
2013-02-07 12:20:00,45.86,45.95,45.82,45.94,178834.65442914757,25.9178,25.9686,25.8952,25.963,178834.6544
2013-02-07 12:25:00,45.94,45.95,45.88,45.89,132387.70685579197,25.963,25.9686,25.9291,25.9347,132387.7069
2013-02-07 12:30:00,45.9,45.94,45.83,45.94,87331.38645529134,25.9404,25.963,25.9008,25.963,87331.3865
2013-02-07 12:35:00,45.94,45.96,45.86,45.88,122792.37936309275,25.963,25.9743,25.9178,25.9291,122792.3794
2013-02-07 12:40:00,45.87,45.91,45.84,45.86,83020.44221944097,25.9234,25.946,25.9065,25.9178,83020.4422
2013-02-07 12:45:00,45.86,45.88,45.82,45.84,130440.82881379504,25.9178,25.9291,25.8952,25.9065,130440.8288
2013-02-07 12:50:00,45.84,45.85,45.76,45.84,115143.9299123905,25.9065,25.9121,25.8613,25.9065,115143.9299
2013-02-07 12:55:00,45.85,45.86,45.79,45.81,159087.74857460716,25.9121,25.9178,25.8782,25.8895,159087.7486
2013-02-07 13:00:00,45.81,45.87,45.79,45.87,129606.45251008206,25.8895,25.9234,25.8782,25.9234,129606.4525
2013-02-07 13:05:00,45.86,45.91,45.86,45.91,73286.05200945627,25.9178,25.946,25.9178,25.946,73286.052
2013-02-07 13:10:00,45.91,45.99,45.89,45.91,137393.9646780698,25.946,25.9912,25.9347,25.946,137393.9647
2013-02-07 13:15:00,45.91,45.92,45.84,45.84,102906.41079126688,25.946,25.9517,25.9065,25.9065,102906.4108
2013-02-07 13:20:00,45.84,45.84,45.76,45.78,93867.33416770965,25.9065,25.9065,25.8613,25.8726,93867.3342
2013-02-07 13:25:00,45.78,45.84,45.75,45.84,121401.7521902378,25.8726,25.9065,25.8556,25.9065,121401.7522
2013-02-07 13:30:00,45.84,45.84,45.78,45.81,55346.96147962732,25.9065,25.9065,25.8726,25.8895,55346.9615
2013-02-07 13:35:00,45.81,45.82,45.77,45.77,48115.70018078154,25.8895,25.8952,25.8669,25.8669,48115.7002
2013-02-07 13:40:00,45.77,45.84,45.77,45.81,85801.6965651509,25.8669,25.9065,25.8669,25.8895,85801.6966
2013-02-07 13:45:00,45.81,45.84,45.79,45.81,90529.82895285774,25.8895,25.9065,25.8782,25.8895,90529.829
2013-02-07 13:50:00,45.82,45.84,45.79,45.82,86914.19830343485,25.8952,25.9065,25.8782,25.8952,86914.1983
2013-02-07 13:55:00,45.81,45.84,45.8,45.81,85245.4456960089,25.8895,25.9065,25.8839,25.8895,85245.4457
2013-02-07 14:00:00,45.81,45.82,45.79,45.79,77179.80809345015,25.8895,25.8952,25.8782,25.8782,77179.8081
2013-02-07 14:05:00,45.79,45.8,45.76,45.77,72312.6129884578,25.8782,25.8839,25.8613,25.8669,72312.613
2013-02-07 14:10:00,45.77,45.81,45.76,45.8,71200.11125017384,25.8669,25.8895,25.8613,25.8839,71200.1113
2013-02-07 14:15:00,45.8,45.81,45.73,45.75,98178.27840356002,25.8839,25.8895,25.8443,25.8556,98178.2784
2013-02-07 14:20:00,45.73,45.74,45.65,45.66,115422.05534696148,25.8443,25.85,25.7991,25.8047,115422.0553
2013-02-07 14:25:00,45.65,45.75,45.65,45.74,77596.99624530664,25.7991,25.8556,25.7991,25.85,77596.9962
2013-02-07 14:30:00,45.74,45.74,45.64,45.64,78570.43526630511,25.85,25.85,25.7934,25.7934,78570.4353
2013-02-07 14:35:00,45.65,45.65,45.6,45.6,66889.16701432347,25.7991,25.7991,25.7708,25.7708,66889.167
2013-02-07 14:40:00,45.6,45.65,45.58,45.61,102211.0972048394,25.7708,25.7991,25.7595,25.7765,102211.0972
2013-02-07 14:45:00,45.61,45.68,45.61,45.68,48950.07648449451,25.7765,25.816,25.7765,25.816,48950.0765
2013-02-07 14:50:00,45.68,45.7,45.66,45.66,49923.51550549298,25.816,25.8273,25.8047,25.8047,49923.5155
2013-02-07 14:55:00,45.66,45.69,45.63,45.66,92615.7697121402,25.8047,25.8217,25.7878,25.8047,92615.7697
2013-02-07 15:00:00,45.66,45.68,45.61,45.66,82047.0031984425,25.8047,25.816,25.7765,25.8047,82047.0032
2013-02-07 15:05:00,45.66,45.72,45.66,45.68,50201.640940063975,25.8047,25.8387,25.8047,25.816,50201.6409
2013-02-07 15:10:00,45.68,45.7,45.63,45.66,97761.09025170351,25.816,25.8273,25.7878,25.8047,97761.0903
2013-02-07 15:15:00,45.66,45.71,45.63,45.7,112918.92643582256,25.8047,25.833,25.7878,25.8273,112918.9264
2013-02-07 15:20:00,45.7,45.71,45.61,45.62,153803.36531775832,25.8273,25.833,25.7765,25.7821,153803.3653
2013-02-07 15:25:00,45.62,45.63,45.56,45.6,86079.82199972188,25.7821,25.7878,25.7482,25.7708,86079.822
2013-02-07 15:30:00,45.6,45.68,45.6,45.67,123487.69294952023,25.7708,25.816,25.7708,25.8104,123487.6929
2013-02-07 15:35:00,45.68,45.71,45.64,45.68,196356.55680712004,25.816,25.833,25.7934,25.816,196356.5568
2013-02-07 15:40:00,45.68,45.73,45.67,45.67,118481.4351272424,25.816,25.8443,25.8104,25.8104,118481.4351
2013-02-07 15:45:00,45.68,45.7,45.65,45.69,104575.16339869282,25.816,25.8273,25.7991,25.8217,104575.1634
2013-02-07 15:50:00,45.69,45.7,45.62,45.63,190794.0481157002,25.8217,25.8273,25.7821,25.7878,190794.0481
2013-02-07 15:55:00,45.63,45.73,45.63,45.71,413572.5212070645,25.7878,25.8443,25.7878,25.833,413572.5212
2013-02-08 09:30:00,45.89,45.98,45.78,45.94,165206.508135169,25.9347,25.9856,25.8726,25.963,165206.5081
2013-02-08 09:35:00,45.94,45.98,45.89,45.96,103045.47350855236,25.963,25.9856,25.9347,25.9743,103045.4735
2013-02-08 09:40:00,45.96,46.09,45.95,46.04,132387.70685579197,25.9743,26.0478,25.9686,26.0195,132387.7069
2013-02-08 09:45:00,46.04,46.07,46.01,46.03,81212.62689472953,26.0195,26.0365,26.0025,26.0138,81212.6269
2013-02-08 09:50:00,46.02,46.14,46.02,46.08,133639.27131136143,26.0082,26.076,26.0082,26.0421,133639.2713
2013-02-08 09:55:00,46.09,46.24,46.07,46.22,129606.45251008206,26.0478,26.1325,26.0365,26.1212,129606.4525
2013-02-08 10:00:00,46.22,46.35,46.19,46.3,184675.2885551384,26.1212,26.1947,26.1043,26.1664,184675.2886
2013-02-08 10:05:00,46.3,46.35,46.29,46.35,174245.5847587262,26.1664,26.1947,26.1608,26.1947,174245.5848
2013-02-08 10:10:00,46.34,46.38,46.27,46.37,139758.03087192326,26.189,26.2117,26.1495,26.206,139758.0309
2013-02-08 10:15:00,46.37,46.39,46.32,46.38,114448.616325963,26.206,26.2173,26.1777,26.2117,114448.6163
2013-02-08 10:20:00,46.37,46.38,46.34,46.38,73007.92657488528,26.206,26.2117,26.189,26.2117,73007.9266
2013-02-08 10:25:00,46.38,46.44,46.35,46.36,178139.3408427201,26.2117,26.2456,26.1947,26.2003,178139.3408
2013-02-08 10:30:00,46.37,46.37,46.31,46.34,197469.058545404,26.206,26.206,26.1721,26.189,197469.0585
2013-02-08 10:35:00,46.33,46.44,46.32,46.44,101932.9717702684,26.1834,26.2456,26.1777,26.2456,101932.9718
2013-02-08 10:40:00,46.44,46.52,46.43,46.51,184258.1004032819,26.2456,26.2908,26.2399,26.2851,184258.1004
2013-02-08 10:45:00,46.51,46.52,46.45,46.52,96092.33764427758,26.2851,26.2908,26.2512,26.2908,96092.3376
2013-02-08 10:50:00,46.51,46.58,46.5,46.58,74954.80461688222,26.2851,26.3247,26.2795,26.3247,74954.8046
2013-02-08 10:55:00,46.58,46.65,46.57,46.64,146989.29217076904,26.3247,26.3642,26.319,26.3586,146989.2922
2013-02-08 11:00:00,46.65,46.74,46.62,46.69,268530.10707829235,26.3642,26.4151,26.3473,26.3868,268530.1071
2013-02-08 11:05:00,46.68,46.69,46.58,46.58,120428.31316923934,26.3812,26.3868,26.3247,26.3247,120428.3132
2013-02-08 11:10:00,46.58,46.61,46.54,46.56,100125.15644555696,26.3247,26.3416,26.3021,26.3134,100125.1564
2013-02-08 11:15:00,46.56,46.64,46.56,46.61,113197.05187039357,26.3134,26.3586,26.3134,26.3416,113197.0519
2013-02-08 11:20:00,46.61,46.63,46.58,46.63,68557.91962174942,26.3416,26.3529,26.3247,26.3529,68557.9196
2013-02-08 11:25:00,46.63,46.63,46.6,46.61,57015.71408705327,26.3529,26.3529,26.336,26.3416,57015.7141
2013-02-08 11:30:00,46.61,46.65,46.57,46.63,99986.09372827146,26.3416,26.3642,26.319,26.3529,99986.0937
2013-02-08 11:35:00,46.63,46.67,46.62,46.66,63273.536364900574,26.3529,26.3755,26.3473,26.3699,63273.5364
2013-02-08 11:40:00,46.66,46.67,46.64,46.66,48671.95104992352,26.3699,26.3755,26.3586,26.3699,48671.951
2013-02-08 11:45:00,46.66,46.74,46.66,46.73,107495.48046168825,26.3699,26.4151,26.3699,26.4095,107495.4805
2013-02-08 11:50:00,46.73,46.81,46.7,46.81,192045.61257126965,26.4095,26.4547,26.3925,26.4547,192045.6126
2013-02-08 11:55:00,46.81,46.86,46.8,46.81,143373.66152134613,26.4547,26.4829,26.449,26.4547,143373.6615
2013-02-08 12:00:00,46.81,46.82,46.73,46.73,98734.529272702,26.4547,26.4603,26.4095,26.4095,98734.5293
2013-02-08 12:05:00,46.73,46.82,46.73,46.81,64664.163537755536,26.4095,26.4603,26.4095,26.4547,64664.1635
2013-02-08 12:10:00,46.81,46.86,46.79,46.81,97482.96481713254,26.4547,26.4829,26.4434,26.4547,97482.9648
2013-02-08 12:15:00,46.81,46.91,46.8,46.89,187317.4801835628,26.4547,26.5112,26.449,26.4999,187317.4802
2013-02-08 12:20:00,46.88,46.9,46.81,46.85,97065.77666527603,26.4942,26.5055,26.4547,26.4773,97065.7767
2013-02-08 12:25:00,46.83,46.86,46.81,46.81,168683.07606730636,26.466,26.4829,26.4547,26.4547,168683.0761
2013-02-08 12:30:00,46.81,46.89,46.81,46.87,113197.05187039357,26.4547,26.4999,26.4547,26.4886,113197.0519
2013-02-08 12:35:00,46.87,46.91,46.81,46.9,115978.30621610348,26.4886,26.5112,26.4547,26.5055,115978.3062
2013-02-08 12:40:00,46.9,46.93,46.85,46.88,107495.48046168825,26.5055,26.5225,26.4773,26.4942,107495.4805
2013-02-08 12:45:00,46.86,46.92,46.82,46.91,47420.38659435406,26.4829,26.5168,26.4603,26.5112,47420.3866
2013-02-08 12:50:00,46.92,46.97,46.91,46.96,92476.70699485469,26.5168,26.5451,26.5112,26.5394,92476.707
2013-02-08 12:55:00,46.96,47.03,46.96,47.02,88443.88819357532,26.5394,26.579,26.5394,26.5733,88443.8882
2013-02-08 13:00:00,47.01,47.02,46.95,46.99,90251.70351828675,26.5677,26.5733,26.5338,26.5564,90251.7035
2013-02-08 13:05:00,46.99,47.07,46.99,47.03,104018.91252955084,26.5564,26.6016,26.5564,26.579,104018.9125
2013-02-08 13:10:00,47.03,47.06,46.99,46.99,66054.7907106105,26.579,26.596,26.5564,26.5564,66054.7907
2013-02-08 13:15:00,46.99,47.03,46.95,47.02,105270.4769851203,26.5564,26.579,26.5338,26.5733,105270.477
2013-02-08 13:20:00,47.02,47.08,47.02,47.06,125295.50827423167,26.5733,26.6073,26.5733,26.596,125295.5083
2013-02-08 13:25:00,47.06,47.06,47.01,47.04,151022.1109720484,26.596,26.596,26.5677,26.5847,151022.111
2013-02-08 13:30:00,47.03,47.04,46.96,46.98,64803.22625504103,26.579,26.5847,26.5394,26.5507,64803.2263
2013-02-08 13:35:00,46.99,46.99,46.93,46.96,89139.20178000278,26.5564,26.5564,26.5225,26.5394,89139.2018
2013-02-08 13:40:00,46.97,47.04,46.97,47.03,91781.3934084272,26.5451,26.5847,26.5451,26.579,91781.3934
2013-02-08 13:45:00,47.03,47.03,46.97,46.98,97204.83938256156,26.579,26.579,26.5451,26.5507,97204.8394
2013-02-08 13:50:00,46.97,46.99,46.89,46.9,138506.4664163538,26.5451,26.5564,26.4999,26.5055,138506.4664
2013-02-08 13:55:00,46.9,46.91,46.85,46.86,100125.15644555696,26.5055,26.5112,26.4773,26.4829,100125.1564
2013-02-08 14:00:00,46.86,46.91,46.83,46.91,89000.1390627173,26.4829,26.5112,26.466,26.5112,89000.1391
2013-02-08 14:05:00,46.91,46.95,46.88,46.94,116951.74523710196,26.5112,26.5338,26.4942,26.5281,116951.7452
2013-02-08 14:10:00,46.94,46.95,46.88,46.94,102072.0344875539,26.5281,26.5338,26.4942,26.5281,102072.0345
2013-02-08 14:15:00,46.94,46.97,46.91,46.97,90390.76623557226,26.5281,26.5451,26.5112,26.5451,90390.7662
2013-02-08 14:20:00,46.96,46.98,46.88,46.89,92059.5188429982,26.5394,26.5507,26.4942,26.4999,92059.5188
2013-02-08 14:25:00,46.89,46.92,46.86,46.89,99568.90557641497,26.4999,26.5168,26.4829,26.4999,99568.9056
2013-02-08 14:30:00,46.89,46.96,46.88,46.95,76484.49450702267,26.4999,26.5394,26.4942,26.5338,76484.4945
2013-02-08 14:35:00,46.95,47.03,46.94,47.03,69392.29592546239,26.5338,26.579,26.5281,26.579,69392.2959
2013-02-08 14:40:00,47.03,47.07,46.98,47.06,157697.1214017522,26.579,26.6016,26.5507,26.596,157697.1214
2013-02-08 14:45:00,47.07,47.09,47.04,47.08,129745.51522736756,26.6016,26.6129,26.5847,26.6073,129745.5152
2013-02-08 14:50:00,47.08,47.09,47.01,47.06,118759.56056181338,26.6073,26.6129,26.5677,26.596,118759.5606
2013-02-08 14:55:00,47.05,47.07,47.03,47.04,106104.85328883328,26.5903,26.6016,26.579,26.5847,106104.8533
2013-02-08 15:00:00,47.04,47.06,47.01,47.05,180503.4070365735,26.5847,26.596,26.5677,26.5903,180503.407
2013-02-08 15:05:00,47.06,47.06,46.99,47.0,129467.38979279656,26.596,26.596,26.5564,26.562,129467.3898
2013-02-08 15:10:00,46.99,47.04,46.99,47.04,110137.67209011264,26.5564,26.5847,26.5564,26.5847,110137.6721
2013-02-08 15:15:00,47.04,47.04,47.0,47.0,86914.19830343485,26.5847,26.5847,26.562,26.562,86914.1983
2013-02-08 15:20:00,47.01,47.03,46.96,47.03,92476.70699485469,26.5677,26.579,26.5394,26.579,92476.707
2013-02-08 15:25:00,47.02,47.04,46.99,47.04,188847.17007370325,26.5733,26.5847,26.5564,26.5847,188847.1701
2013-02-08 15:30:00,47.04,47.04,46.96,47.0,107356.41774440272,26.5847,26.5847,26.5394,26.562,107356.4177
2013-02-08 15:35:00,47.0,47.0,46.9,46.93,154220.5534696148,26.562,26.562,26.5055,26.5225,154220.5535
2013-02-08 15:40:00,46.93,47.05,46.93,47.04,164094.006396885,26.5225,26.5903,26.5225,26.5847,164094.0064
2013-02-08 15:45:00,47.04,47.05,46.98,46.98,175914.33736615215,26.5847,26.5903,26.5507,26.5507,175914.3374
2013-02-08 15:50:00,46.98,47.0,46.95,46.97,192323.73800584063,26.5507,26.562,26.5338,26.5451,192323.738
2013-02-08 15:55:00,46.97,46.98,46.9,46.96,364761.5074398554,26.5451,26.5507,26.5055,26.5394,364761.5074
2013-02-11 09:30:00,46.86,46.88,46.6,46.73,169100.26421916287,26.4829,26.4942,26.336,26.4095,169100.2642
2013-02-11 09:35:00,46.69,46.81,46.6,46.66,113892.36545682103,26.3868,26.4547,26.336,26.3699,113892.3655
2013-02-11 09:40:00,46.66,46.66,46.53,46.6,158670.56042275068,26.3699,26.3699,26.2964,26.336,158670.5604
2013-02-11 09:45:00,46.62,46.67,46.6,46.67,99568.90557641497,26.3473,26.3755,26.336,26.3755,99568.9056
2013-02-11 09:50:00,46.66,46.82,46.6,46.81,241412.87720762065,26.3699,26.4603,26.336,26.4547,241412.8772
2013-02-11 09:55:00,46.81,46.82,46.68,46.76,282297.31608955644,26.4547,26.4603,26.3812,26.4264,282297.3161
2013-02-11 10:00:00,46.76,46.81,46.74,46.75,114726.74176053402,26.4264,26.4547,26.4151,26.4208,114726.7418
2013-02-11 10:05:00,46.76,46.76,46.65,46.66,77736.05896259214,26.4264,26.4264,26.3642,26.3699,77736.059
2013-02-11 10:10:00,46.66,46.68,46.55,46.56,153525.23988318734,26.3699,26.3812,26.3077,26.3134,153525.2399
2013-02-11 10:15:00,46.55,46.58,46.47,46.58,140592.4071756362,26.3077,26.3247,26.2625,26.3247,140592.4072
2013-02-11 10:20:00,46.58,46.62,46.53,46.58,83159.50493672647,26.3247,26.3473,26.2964,26.3247,83159.5049
2013-02-11 10:25:00,46.58,46.58,46.53,46.56,97761.09025170351,26.3247,26.3247,26.2964,26.3134,97761.0903
2013-02-11 10:30:00,46.56,46.57,46.51,46.55,77179.80809345015,26.3134,26.319,26.2851,26.3077,77179.8081
2013-02-11 10:35:00,46.56,46.57,46.52,46.55,53121.958003059386,26.3134,26.319,26.2908,26.3077,53121.958
2013-02-11 10:40:00,46.55,46.57,46.51,46.57,110832.98567654012,26.3077,26.319,26.2851,26.319,110832.9857
2013-02-11 10:45:00,46.57,46.61,46.56,46.6,118898.62327909889,26.319,26.3416,26.3134,26.336,118898.6233
2013-02-11 10:50:00,46.6,46.68,46.59,46.63,108747.04491725768,26.336,26.3812,26.3303,26.3529,108747.0449
2013-02-11 10:55:00,46.62,46.63,46.6,46.63,62439.1600611876,26.3473,26.3529,26.336,26.3529,62439.1601
2013-02-11 11:00:00,46.63,46.63,46.55,46.58,194548.74148240857,26.3529,26.3529,26.3077,26.3247,194548.7415
2013-02-11 11:05:00,46.58,46.61,46.57,46.58,36851.62008065638,26.3247,26.3416,26.319,26.3247,36851.6201
2013-02-11 11:10:00,46.58,46.6,46.55,46.55,50340.70365734947,26.3247,26.336,26.3077,26.3077,50340.7037
2013-02-11 11:15:00,46.56,46.56,46.51,46.55,61882.90919204562,26.3134,26.3134,26.2851,26.3077,61882.9092
2013-02-11 11:20:00,46.55,46.58,46.55,46.58,34348.49116951745,26.3077,26.3247,26.3077,26.3247,34348.4912
2013-02-11 11:25:00,46.58,46.63,46.55,46.6,35739.118342372414,26.3247,26.3529,26.3077,26.336,35739.1183
2013-02-11 11:30:00,46.6,46.6,46.56,46.58,26978.16715338618,26.336,26.336,26.3134,26.3247,26978.1672
2013-02-11 11:35:00,46.58,46.58,46.54,46.55,40189.12529550828,26.3247,26.3247,26.3021,26.3077,40189.1253
2013-02-11 11:40:00,46.55,46.58,46.53,46.53,36990.682797941874,26.3077,26.3247,26.2964,26.2964,36990.6828
2013-02-11 11:45:00,46.53,46.59,46.52,46.55,36017.243776943404,26.2964,26.3303,26.2908,26.3077,36017.2438
2013-02-11 11:50:00,46.54,46.57,46.52,46.56,47837.57474621054,26.3021,26.319,26.2908,26.3134,47837.5747
2013-02-11 11:55:00,46.55,46.57,46.53,46.55,26143.790849673205,26.3077,26.319,26.2964,26.3077,26143.7908
2013-02-11 12:00:00,46.55,46.56,46.51,46.56,47003.19844249757,26.3077,26.3134,26.2851,26.3134,47003.1984
2013-02-11 12:05:00,46.55,46.56,46.48,46.49,38520.37268808233,26.3077,26.3134,26.2682,26.2738,38520.3727
2013-02-11 12:10:00,46.48,46.53,46.48,46.53,62578.22277847309,26.2682,26.2964,26.2682,26.2964,62578.2228
2013-02-11 12:15:00,46.53,46.57,46.53,46.57,72590.73842302879,26.2964,26.319,26.2964,26.319,72590.7384
2013-02-11 12:20:00,46.56,46.6,46.56,46.56,44221.94409678766,26.3134,26.336,26.3134,26.3134,44221.9441
2013-02-11 12:25:00,46.56,46.57,46.55,46.55,44500.06953135865,26.3134,26.319,26.3077,26.3077,44500.0695
2013-02-11 12:30:00,46.55,46.61,46.55,46.61,79126.68613544709,26.3077,26.3416,26.3077,26.3416,79126.6861
2013-02-11 12:35:00,46.62,46.66,46.58,46.66,68140.73146989293,26.3473,26.3699,26.3247,26.3699,68140.7315
2013-02-11 12:40:00,46.66,46.68,46.57,46.58,43665.69322764567,26.3699,26.3812,26.319,26.3247,43665.6932
2013-02-11 12:45:00,46.57,46.62,46.54,46.58,158531.49770546518,26.319,26.3473,26.3021,26.3247,158531.4977
2013-02-11 12:50:00,46.58,46.63,46.58,46.63,30871.923237380062,26.3247,26.3529,26.3247,26.3529,30871.9232
2013-02-11 12:55:00,46.63,46.63,46.56,46.57,27951.60617438465,26.3529,26.3529,26.3134,26.319,27951.6062
2013-02-11 13:00:00,46.56,46.6,46.56,46.56,21415.658461966348,26.3134,26.336,26.3134,26.3134,21415.6585
2013-02-11 13:05:00,46.56,46.6,46.55,46.55,22945.3483521068,26.3134,26.336,26.3077,26.3077,22945.3484
2013-02-11 13:10:00,46.56,46.57,46.54,46.54,20998.47031010986,26.3134,26.319,26.3021,26.3021,20998.4703
2013-02-11 13:15:00,46.54,46.58,46.53,46.56,26143.790849673205,26.3021,26.3247,26.2964,26.3134,26143.7908
2013-02-11 13:20:00,46.56,46.59,46.54,46.55,62856.34821304409,26.3134,26.3303,26.3021,26.3077,62856.3482
2013-02-11 13:25:00,46.55,46.55,46.48,46.48,72451.6757057433,26.3077,26.3077,26.2682,26.2682,72451.6757
2013-02-11 13:30:00,46.48,46.53,46.48,46.51,99429.84285912948,26.2682,26.2964,26.2682,26.2851,99429.8429
2013-02-11 13:35:00,46.52,46.53,46.48,46.52,33514.114865804484,26.2908,26.2964,26.2682,26.2908,33514.1149
2013-02-11 13:40:00,46.51,46.54,46.49,46.52,62717.2854957586,26.2851,26.3021,26.2738,26.2908,62717.2855
2013-02-11 13:45:00,46.52,46.54,46.49,46.51,107634.54317897372,26.2908,26.3021,26.2738,26.2851,107634.5432
2013-02-11 13:50:00,46.52,46.54,46.5,46.52,14740.648032262552,26.2908,26.3021,26.2795,26.2908,14740.648
2013-02-11 13:55:00,46.51,46.53,46.49,46.5,38798.49812265332,26.2851,26.2964,26.2738,26.2795,38798.4981
2013-02-11 14:00:00,46.49,46.51,46.48,46.49,41996.94062021972,26.2738,26.2851,26.2682,26.2738,41996.9406
2013-02-11 14:05:00,46.5,46.5,46.48,46.5,87192.32373800584,26.2795,26.2795,26.2682,26.2795,87192.3237
2013-02-11 14:10:00,46.5,46.5,46.45,46.48,52843.83256848839,26.2795,26.2795,26.2512,26.2682,52843.8326
2013-02-11 14:15:00,46.48,46.49,46.43,46.48,64525.100820470034,26.2682,26.2738,26.2399,26.2682,64525.1008
2013-02-11 14:20:00,46.47,46.5,46.45,46.48,26421.916284244195,26.2625,26.2795,26.2512,26.2682,26421.9163
2013-02-11 14:25:00,46.48,46.48,46.45,46.45,83437.63037129746,26.2682,26.2682,26.2512,26.2512,83437.6304
2013-02-11 14:30:00,46.45,46.45,46.43,46.45,30871.923237380062,26.2512,26.2512,26.2399,26.2512,30871.9232
2013-02-11 14:35:00,46.45,46.46,46.43,46.44,30732.860520094564,26.2512,26.2569,26.2399,26.2456,30732.8605
2013-02-11 14:40:00,46.44,46.47,46.42,46.44,56876.65136976777,26.2456,26.2625,26.2343,26.2456,56876.6514
2013-02-11 14:45:00,46.45,46.45,46.42,46.43,29759.421499096094,26.2512,26.2512,26.2343,26.2399,29759.4215
2013-02-11 14:50:00,46.43,46.48,46.43,46.44,48811.01376720901,26.2399,26.2682,26.2399,26.2456,48811.0138
2013-02-11 14:55:00,46.44,46.48,46.43,46.47,152829.92629675986,26.2456,26.2682,26.2399,26.2625,152829.9263
2013-02-11 15:00:00,46.47,46.5,46.45,46.48,113336.11458767904,26.2625,26.2795,26.2512,26.2682,113336.1146
2013-02-11 15:05:00,46.48,46.5,46.47,46.49,141983.03434849117,26.2682,26.2795,26.2625,26.2738,141983.0343
2013-02-11 15:10:00,46.49,46.52,46.47,46.49,202336.2536503964,26.2738,26.2908,26.2625,26.2738,202336.2537
2013-02-11 15:15:00,46.48,46.53,46.48,46.52,306772.3543318037,26.2682,26.2964,26.2682,26.2908,306772.3543
2013-02-11 15:20:00,46.52,46.52,46.46,46.48,126129.88457794466,26.2908,26.2908,26.2569,26.2682,126129.8846
2013-02-11 15:25:00,46.47,46.48,46.4,46.42,92893.89514671118,26.2625,26.2682,26.223,26.2343,92893.8951
2013-02-11 15:30:00,46.42,46.43,46.4,46.43,93867.33416770965,26.2343,26.2399,26.223,26.2399,93867.3342
2013-02-11 15:35:00,46.43,46.43,46.4,46.41,117925.18425810042,26.2399,26.2399,26.223,26.2286,117925.1843
2013-02-11 15:40:00,46.41,46.42,46.4,46.42,95118.8986232791,26.2286,26.2343,26.223,26.2343,95118.8986
2013-02-11 15:45:00,46.42,46.43,46.37,46.38,182589.34779585595,26.2343,26.2399,26.206,26.2117,182589.3478
2013-02-11 15:50:00,46.38,46.43,46.37,46.39,203031.56723682384,26.2117,26.2399,26.206,26.2173,203031.5672
2013-02-11 15:55:00,46.39,46.42,46.37,46.42,419830.3434849117,26.2173,26.2343,26.206,26.2343,419830.3435
2013-02-12 09:30:00,46.44,46.48,46.25,46.29,138228.3409817828,26.2456,26.2682,26.1382,26.1608,138228.341
2013-02-12 09:35:00,46.27,46.43,46.27,46.34,78014.18439716313,26.1495,26.2399,26.1495,26.189,78014.1844
2013-02-12 09:40:00,46.35,46.38,46.25,46.25,80239.18787373106,26.1947,26.2117,26.1382,26.1382,80239.1879
2013-02-12 09:45:00,46.27,46.28,46.17,46.18,85801.6965651509,26.1495,26.1551,26.093,26.0986,85801.6966
2013-02-12 09:50:00,46.17,46.2,46.14,46.14,68975.10777360591,26.093,26.1099,26.076,26.076,68975.1078
2013-02-12 09:55:00,46.14,46.16,46.07,46.14,169934.64052287582,26.076,26.0873,26.0365,26.076,169934.6405
2013-02-12 10:00:00,46.14,46.26,46.11,46.25,125295.50827423167,26.076,26.1438,26.0591,26.1382,125295.5083
2013-02-12 10:05:00,46.25,46.27,46.22,46.22,80378.25059101655,26.1382,26.1495,26.1212,26.1212,80378.2506
2013-02-12 10:10:00,46.22,46.23,46.17,46.2,73842.30287859826,26.1212,26.1269,26.093,26.1099,73842.3029
2013-02-12 10:15:00,46.2,46.22,46.19,46.19,82325.12863301349,26.1099,26.1212,26.1043,26.1043,82325.1286
2013-02-12 10:20:00,46.19,46.21,46.12,46.2,125434.5709915172,26.1043,26.1156,26.0647,26.1099,125434.571
2013-02-12 10:25:00,46.21,46.22,46.19,46.22,45473.50855235712,26.1156,26.1212,26.1043,26.1212,45473.5086
2013-02-12 10:30:00,46.24,46.4,46.23,46.37,140731.4698929217,26.1325,26.223,26.1269,26.206,140731.4699
2013-02-12 10:35:00,46.37,46.37,46.3,46.32,79543.87428730358,26.206,26.206,26.1664,26.1777,79543.8743
2013-02-12 10:40:00,46.32,46.32,46.19,46.21,77596.99624530664,26.1777,26.1777,26.1043,26.1156,77596.9962
2013-02-12 10:45:00,46.22,46.28,46.2,46.25,51314.14267834794,26.1212,26.1551,26.1099,26.1382,51314.1427
2013-02-12 10:50:00,46.26,46.31,46.25,46.3,46307.88485607009,26.1438,26.1721,26.1382,26.1664,46307.8849
2013-02-12 10:55:00,46.31,46.41,46.24,46.33,204144.0689751078,26.1721,26.2286,26.1325,26.1834,204144.069
2013-02-12 11:00:00,46.33,46.5,46.33,46.5,146015.85314977056,26.1834,26.2795,26.1834,26.2795,146015.8531
2013-02-12 11:05:00,46.49,46.53,46.42,46.43,169100.26421916287,26.2738,26.2964,26.2343,26.2399,169100.2642
2013-02-12 11:10:00,46.43,46.57,46.37,46.53,106104.85328883328,26.2399,26.319,26.206,26.2964,106104.8533
2013-02-12 11:15:00,46.55,46.75,46.54,46.74,271033.23598943127,26.3077,26.4208,26.3021,26.4151,271033.236
2013-02-12 11:20:00,46.74,46.74,46.58,46.59,104436.10068140732,26.4151,26.4151,26.3247,26.3303,104436.1007
2013-02-12 11:25:00,46.58,46.58,46.51,46.58,78014.18439716313,26.3247,26.3247,26.2851,26.3247,78014.1844
2013-02-12 11:30:00,46.58,46.67,46.57,46.66,101793.9090529829,26.3247,26.3755,26.319,26.3699,101793.9091
2013-02-12 11:35:00,46.67,46.67,46.58,46.58,39354.748991795306,26.3755,26.3755,26.3247,26.3247,39354.749
2013-02-12 11:40:00,46.58,46.59,46.53,46.53,61882.90919204562,26.3247,26.3303,26.2964,26.2964,61882.9092
2013-02-12 11:45:00,46.54,46.54,46.46,46.53,52287.58169934641,26.3021,26.3021,26.2569,26.2964,52287.5817
2013-02-12 11:50:00,46.53,46.56,46.45,46.52,208872.20136281464,26.2964,26.3134,26.2512,26.2908,208872.2014
2013-02-12 11:55:00,46.53,46.55,46.48,46.5,140870.5326102072,26.2964,26.3077,26.2682,26.2795,140870.5326
2013-02-12 12:00:00,46.51,46.6,46.5,46.55,65776.6652760395,26.2851,26.336,26.2795,26.3077,65776.6653
2013-02-12 12:05:00,46.56,46.56,46.52,46.55,33931.30301766097,26.3134,26.3134,26.2908,26.3077,33931.303
2013-02-12 12:10:00,46.55,46.56,46.47,46.48,52565.7071339174,26.3077,26.3134,26.2625,26.2682,52565.7071
2013-02-12 12:15:00,46.48,46.5,46.47,46.48,55486.02419691281,26.2682,26.2795,26.2625,26.2682,55486.0242
2013-02-12 12:20:00,46.48,46.55,46.48,46.5,64525.100820470034,26.2682,26.3077,26.2682,26.2795,64525.1008
2013-02-12 12:25:00,46.5,46.5,46.47,46.48,31845.362258378533,26.2795,26.2795,26.2625,26.2682,31845.3623
2013-02-12 12:30:00,46.48,46.5,46.45,46.5,37825.05910165485,26.2682,26.2795,26.2512,26.2795,37825.0591
2013-02-12 12:35:00,46.5,46.53,46.48,46.49,71339.17396745933,26.2795,26.2964,26.2682,26.2738,71339.174
2013-02-12 12:40:00,46.49,46.63,46.49,46.63,57711.02767348074,26.2738,26.3529,26.2738,26.3529,57711.0277
2013-02-12 12:45:00,46.62,46.66,46.62,46.65,55903.2123487693,26.3473,26.3699,26.3473,26.3642,55903.2123
2013-02-12 12:50:00,46.66,46.74,46.65,46.74,41301.62703379225,26.3699,26.4151,26.3642,26.4151,41301.627
2013-02-12 12:55:00,46.74,46.76,46.73,46.76,51731.33083020442,26.4151,26.4264,26.4095,26.4264,51731.3308
2013-02-12 13:00:00,46.76,46.78,46.68,46.68,66332.91614518149,26.4264,26.4377,26.3812,26.3812,66332.9161
2013-02-12 13:05:00,46.68,46.69,46.63,46.64,33514.114865804484,26.3812,26.3868,26.3529,26.3586,33514.1149
2013-02-12 13:10:00,46.63,46.64,46.63,46.63,22250.034765679324,26.3529,26.3586,26.3529,26.3529,22250.0348
2013-02-12 13:15:00,46.63,46.65,46.61,46.62,70087.60951188987,26.3529,26.3642,26.3416,26.3473,70087.6095
2013-02-12 13:20:00,46.62,46.7,46.62,46.69,46864.13572521207,26.3473,26.3925,26.3473,26.3868,46864.1357
2013-02-12 13:25:00,46.69,46.74,46.68,46.7,39354.748991795306,26.3868,26.4151,26.3812,26.3925,39354.749
2013-02-12 13:30:00,46.7,46.71,46.68,46.7,22528.16020025032,26.3925,26.3982,26.3812,26.3925,22528.1602
2013-02-12 13:35:00,46.69,46.7,46.68,46.68,23362.53650396329,26.3868,26.3925,26.3812,26.3812,23362.5365
2013-02-12 13:40:00,46.68,46.71,46.68,46.71,41857.87790293423,26.3812,26.3982,26.3812,26.3982,41857.8779
2013-02-12 13:45:00,46.7,46.72,46.7,46.71,25448.477263245724,26.3925,26.4038,26.3925,26.3982,25448.4773
2013-02-12 13:50:00,46.7,46.71,46.66,46.71,163398.69281045752,26.3925,26.3982,26.3699,26.3982,163398.6928
2013-02-12 13:55:00,46.71,46.71,46.66,46.66,102489.22263941038,26.3982,26.3982,26.3699,26.3699,102489.2226
2013-02-12 14:00:00,46.67,46.68,46.66,46.66,80656.37602558755,26.3755,26.3812,26.3699,26.3699,80656.376
2013-02-12 14:05:00,46.66,46.7,46.66,46.67,47420.38659435406,26.3699,26.3925,26.3699,26.3755,47420.3866
2013-02-12 14:10:00,46.67,46.7,46.66,46.68,58962.59212905021,26.3755,26.3925,26.3699,26.3812,58962.5921
2013-02-12 14:15:00,46.68,46.68,46.64,46.67,33931.30301766097,26.3812,26.3812,26.3586,26.3755,33931.303
2013-02-12 14:20:00,46.67,46.7,46.66,46.68,18078.15324711445,26.3755,26.3925,26.3699,26.3812,18078.1532
2013-02-12 14:25:00,46.68,46.73,46.68,46.7,48115.70018078154,26.3812,26.4095,26.3812,26.3925,48115.7002
2013-02-12 14:30:00,46.7,46.73,46.68,46.68,42692.2542066472,26.3925,26.4095,26.3812,26.3812,42692.2542
2013-02-12 14:35:00,46.68,46.68,46.61,46.61,77875.12167987763,26.3812,26.3812,26.3416,26.3416,77875.1217
2013-02-12 14:40:00,46.61,46.62,46.55,46.56,86079.82199972188,26.3416,26.3473,26.3077,26.3134,86079.822
2013-02-12 14:45:00,46.55,46.61,46.55,46.6,72868.86385759979,26.3077,26.3416,26.3077,26.336,72868.8639
2013-02-12 14:50:00,46.6,46.62,46.6,46.61,38659.43540536783,26.336,26.3473,26.336,26.3416,38659.4354
2013-02-12 14:55:00,46.6,46.65,46.6,46.65,23501.599221248784,26.336,26.3642,26.336,26.3642,23501.5992
2013-02-12 15:00:00,46.65,46.65,46.6,46.62,142956.47336948966,26.3642,26.3642,26.336,26.3473,142956.4734
2013-02-12 15:05:00,46.62,46.63,46.58,46.58,65776.6652760395,26.3473,26.3529,26.3247,26.3247,65776.6653
2013-02-12 15:10:00,46.59,46.63,46.58,46.6,74259.49103045474,26.3303,26.3529,26.3247,26.336,74259.491
2013-02-12 15:15:00,46.6,46.61,46.56,46.56,47142.26115978307,26.336,26.3416,26.3134,26.3134,47142.2612
2013-02-12 15:20:00,46.57,46.58,46.56,46.57,43526.63051036018,26.319,26.3247,26.3134,26.319,43526.6305
2013-02-12 15:25:00,46.56,46.58,46.55,46.58,77596.99624530664,26.3134,26.3247,26.3077,26.3247,77596.9962
2013-02-12 15:30:00,46.57,46.58,46.53,46.53,134473.6476150744,26.319,26.3247,26.2964,26.2964,134473.6476
2013-02-12 15:35:00,46.54,46.55,46.52,46.55,83576.69308858296,26.3021,26.3077,26.2908,26.3077,83576.6931
2013-02-12 15:40:00,46.55,46.56,46.51,46.52,92893.89514671118,26.3077,26.3134,26.2851,26.2908,92893.8951
2013-02-12 15:45:00,46.51,46.58,46.49,46.52,149214.29564733696,26.2851,26.3247,26.2738,26.2908,149214.2956
2013-02-12 15:50:00,46.52,46.53,46.5,46.53,146154.91586705606,26.2908,26.2964,26.2795,26.2964,146154.9159
2013-02-12 15:55:00,46.53,46.55,46.5,46.55,230705.0479766375,26.2964,26.3077,26.2795,26.3077,230705.048
2013-02-13 09:30:00,46.58,46.68,46.42,46.48,271728.54957585875,26.3247,26.3812,26.2343,26.2682,271728.5496
2013-02-13 09:35:00,46.46,46.49,46.27,46.32,94701.71047142262,26.2569,26.2738,26.1495,26.1777,94701.7105
2013-02-13 09:40:00,46.32,46.32,46.19,46.23,64803.22625504103,26.1777,26.1777,26.1043,26.1269,64803.2263
2013-02-13 09:45:00,46.23,46.23,46.13,46.16,64664.163537755536,26.1269,26.1269,26.0704,26.0873,64664.1635
2013-02-13 09:50:00,46.16,46.29,46.12,46.19,83715.75580586845,26.0873,26.1608,26.0647,26.1043,83715.7558
2013-02-13 09:55:00,46.19,46.33,46.17,46.33,44917.25768321513,26.1043,26.1834,26.093,26.1834,44917.2577
2013-02-13 10:00:00,46.32,46.33,46.27,46.28,56598.525935196776,26.1777,26.1834,26.1495,26.1551,56598.5259
2013-02-13 10:05:00,46.27,46.3,46.23,46.3,31150.04867195105,26.1495,26.1664,26.1269,26.1664,31150.0487
2013-02-13 10:10:00,46.3,46.33,46.28,46.32,37685.99638436936,26.1664,26.1834,26.1551,26.1777,37685.9964
2013-02-13 10:15:00,46.33,46.42,46.33,46.41,52704.769851202895,26.1834,26.2343,26.1834,26.2286,52704.7699
2013-02-13 10:20:00,46.4,46.43,46.37,46.4,56459.46321791128,26.223,26.2399,26.206,26.223,56459.4632
2013-02-13 10:25:00,46.42,46.43,46.37,46.42,65359.47712418301,26.2343,26.2399,26.206,26.2343,65359.4771
2013-02-13 10:30:00,46.4,46.45,46.38,46.45,72451.6757057433,26.223,26.2512,26.2117,26.2512,72451.6757
2013-02-13 10:35:00,46.44,46.45,46.38,46.44,24614.100959532752,26.2456,26.2512,26.2117,26.2456,24614.101
2013-02-13 10:40:00,46.45,46.45,46.37,46.41,115700.18078153249,26.2512,26.2512,26.206,26.2286,115700.1808
2013-02-13 10:45:00,46.41,46.45,46.38,46.43,90390.76623557226,26.2286,26.2512,26.2117,26.2399,90390.7662
2013-02-13 10:50:00,46.43,46.43,46.31,46.34,259908.2186065916,26.2399,26.2399,26.1721,26.189,259908.2186
2013-02-13 10:55:00,46.35,46.4,46.32,46.37,54651.64789319984,26.1947,26.223,26.1777,26.206,54651.6479
2013-02-13 11:00:00,46.38,46.39,46.22,46.31,190237.7972465582,26.2117,26.2173,26.1212,26.1721,190237.7972
2013-02-13 11:05:00,46.32,46.32,46.25,46.29,42692.2542066472,26.1777,26.1777,26.1382,26.1608,42692.2542
2013-02-13 11:10:00,46.29,46.29,46.17,46.18,72173.55027117231,26.1608,26.1608,26.093,26.0986,72173.5503
2013-02-13 11:15:00,46.17,46.2,46.03,46.08,119037.68599638436,26.093,26.1099,26.0138,26.0421,119037.686
2013-02-13 11:20:00,46.07,46.13,45.99,46.09,164094.006396885,26.0365,26.0704,25.9912,26.0478,164094.0064
2013-02-13 11:25:00,46.09,46.17,46.07,46.14,76206.36907245168,26.0478,26.093,26.0365,26.076,76206.3691
2013-02-13 11:30:00,46.14,46.16,46.12,46.14,25865.66541510221,26.076,26.0873,26.0647,26.076,25865.6654
2013-02-13 11:35:00,46.14,46.15,46.02,46.06,83715.75580586845,26.076,26.0817,26.0082,26.0308,83715.7558
2013-02-13 11:40:00,46.07,46.08,45.99,46.05,73286.05200945627,26.0365,26.0421,25.9912,26.0252,73286.052
2013-02-13 11:45:00,46.07,46.16,46.06,46.13,45473.50855235712,26.0365,26.0873,26.0308,26.0704,45473.5086
2013-02-13 11:50:00,46.13,46.16,46.12,46.14,58128.21582533723,26.0704,26.0873,26.0647,26.076,58128.2158
2013-02-13 11:55:00,46.15,46.22,46.14,46.2,37407.870949798365,26.0817,26.1212,26.076,26.1099,37407.8709
2013-02-13 12:00:00,46.19,46.22,46.18,46.2,99151.71742455848,26.1043,26.1212,26.0986,26.1099,99151.7174
2013-02-13 12:05:00,46.19,46.25,46.17,46.25,39076.62355722431,26.1043,26.1382,26.093,26.1382,39076.6236
2013-02-13 12:10:00,46.25,46.31,46.25,46.3,35182.86747323043,26.1382,26.1721,26.1382,26.1664,35182.8675
2013-02-13 12:15:00,46.3,46.32,46.27,46.32,28507.85704352664,26.1664,26.1777,26.1495,26.1777,28507.857
2013-02-13 12:20:00,46.32,46.33,46.29,46.3,29342.23334723961,26.1777,26.1834,26.1608,26.1664,29342.2333
2013-02-13 12:25:00,46.3,46.33,46.26,46.3,66054.7907106105,26.1664,26.1834,26.1438,26.1664,66054.7907
2013-02-13 12:30:00,46.3,46.32,46.25,46.28,65359.47712418301,26.1664,26.1777,26.1382,26.1551,65359.4771
2013-02-13 12:35:00,46.28,46.45,46.28,46.44,53400.083437630376,26.1551,26.2512,26.1551,26.2456,53400.0834
2013-02-13 12:40:00,46.45,46.45,46.35,46.37,34209.42845223196,26.2512,26.2512,26.1947,26.206,34209.4285
2013-02-13 12:45:00,46.37,46.48,46.37,46.46,46446.94757335559,26.206,26.2682,26.206,26.2569,46446.9476
2013-02-13 12:50:00,46.45,46.51,46.42,46.44,68696.9823390349,26.2512,26.2851,26.2343,26.2456,68696.9823
2013-02-13 12:55:00,46.45,46.45,46.36,46.4,25448.477263245724,26.2512,26.2512,26.2003,26.223,25448.4773
2013-02-13 13:00:00,46.4,46.45,46.37,46.43,60075.09386733417,26.223,26.2512,26.206,26.2399,60075.0939
2013-02-13 13:05:00,46.43,46.43,46.37,46.4,33653.17758308998,26.2399,26.2399,26.206,26.223,33653.1776
2013-02-13 13:10:00,46.4,46.41,46.35,46.37,60770.40745376165,26.223,26.2286,26.1947,26.206,60770.4075
2013-02-13 13:15:00,46.36,46.41,46.35,46.4,32540.67584480601,26.2003,26.2286,26.1947,26.223,32540.6758
2013-02-13 13:20:00,46.4,46.41,46.35,46.38,43248.50507578919,26.223,26.2286,26.1947,26.2117,43248.5051
2013-02-13 13:25:00,46.37,46.38,46.3,46.32,22806.285634821303,26.206,26.2117,26.1664,26.1777,22806.2856
2013-02-13 13:30:00,46.3,46.35,46.3,46.35,20859.40759282437,26.1664,26.1947,26.1664,26.1947,20859.4076
2013-02-13 13:35:00,46.35,46.37,46.32,46.35,84132.94395772494,26.1947,26.206,26.1777,26.1947,84132.944
2013-02-13 13:40:00,46.36,46.37,46.33,46.35,16826.58879154499,26.2003,26.206,26.1834,26.1947,16826.5888
2013-02-13 13:45:00,46.34,46.36,46.33,46.36,18217.215964399948,26.189,26.2003,26.1834,26.2003,18217.216
2013-02-13 13:50:00,46.36,46.36,46.34,46.34,21693.78389653734,26.2003,26.2003,26.189,26.189,21693.7839
2013-02-13 13:55:00,46.35,46.35,46.34,46.34,27117.22987067168,26.1947,26.1947,26.189,26.189,27117.2299
2013-02-13 14:00:00,46.35,46.35,46.27,46.28,29203.17062995411,26.1947,26.1947,26.1495,26.1551,29203.1706
2013-02-13 14:05:00,46.28,46.28,46.26,46.27,38659.43540536783,26.1551,26.1551,26.1438,26.1495,38659.4354
2013-02-13 14:10:00,46.27,46.27,46.24,46.25,32540.67584480601,26.1495,26.1495,26.1325,26.1382,32540.6758
2013-02-13 14:15:00,46.25,46.26,46.22,46.22,20720.34487553887,26.1382,26.1438,26.1212,26.1212,20720.3449
2013-02-13 14:20:00,46.22,46.29,46.22,46.26,31150.04867195105,26.1212,26.1608,26.1212,26.1438,31150.0487
2013-02-13 14:25:00,46.26,46.28,46.24,46.28,30871.923237380062,26.1438,26.1551,26.1325,26.1551,30871.9232
2013-02-13 14:30:00,46.27,46.28,46.18,46.19,201362.81462939788,26.1495,26.1551,26.0986,26.1043,201362.8146
2013-02-13 14:35:00,46.19,46.21,46.17,46.19,43526.63051036018,26.1043,26.1156,26.093,26.1043,43526.6305
2013-02-13 14:40:00,46.19,46.19,46.14,46.18,30871.923237380062,26.1043,26.1043,26.076,26.0986,30871.9232
2013-02-13 14:45:00,46.18,46.22,46.18,46.19,57015.71408705327,26.0986,26.1212,26.0986,26.1043,57015.7141
2013-02-13 14:50:00,46.19,46.23,46.19,46.19,57571.96495619525,26.1043,26.1269,26.1043,26.1043,57571.965
2013-02-13 14:55:00,46.19,46.24,46.19,46.22,25448.477263245724,26.1043,26.1325,26.1043,26.1212,25448.4773
2013-02-13 15:00:00,46.22,46.27,46.22,46.25,71895.42483660132,26.1212,26.1495,26.1212,26.1382,71895.4248
2013-02-13 15:05:00,46.25,46.31,46.25,46.31,67723.54331803643,26.1382,26.1721,26.1382,26.1721,67723.5433
2013-02-13 15:10:00,46.31,46.35,46.31,46.32,47281.32387706856,26.1721,26.1947,26.1721,26.1777,47281.3239
2013-02-13 15:15:00,46.32,46.36,46.32,46.35,54651.64789319984,26.1777,26.2003,26.1777,26.1947,54651.6479
2013-02-13 15:20:00,46.35,46.36,46.32,46.35,61048.53288833264,26.1947,26.2003,26.1777,26.1947,61048.5329
2013-02-13 15:25:00,46.35,46.37,46.31,46.36,47142.26115978307,26.1947,26.206,26.1721,26.2003,47142.2612
2013-02-13 15:30:00,46.36,46.4,46.35,46.36,78292.30983173412,26.2003,26.223,26.1947,26.2003,78292.3098
2013-02-13 15:35:00,46.36,46.36,46.26,46.27,86079.82199972188,26.2003,26.2003,26.1438,26.1495,86079.822
2013-02-13 15:40:00,46.27,46.3,46.27,46.28,68140.73146989293,26.1495,26.1664,26.1495,26.1551,68140.7315
2013-02-13 15:45:00,46.29,46.31,46.23,46.25,113753.30273953556,26.1608,26.1721,26.1269,26.1382,113753.3027
2013-02-13 15:50:00,46.26,46.31,46.26,46.27,134612.71033235991,26.1438,26.1721,26.1438,26.1495,134612.7103
2013-02-13 15:55:00,46.28,46.32,46.28,46.32,161869.00292031709,26.1551,26.1777,26.1551,26.1777,161869.0029
2013-02-14 09:30:00,46.22,46.3,46.14,46.27,100542.34459741344,26.1212,26.1664,26.076,26.1495,100542.3446
2013-02-14 09:35:00,46.26,46.35,46.12,46.35,46446.94757335559,26.1438,26.1947,26.0647,26.1947,46446.9476
2013-02-14 09:40:00,46.33,46.34,46.27,46.34,65776.6652760395,26.1834,26.189,26.1495,26.189,65776.6653
2013-02-14 09:45:00,46.32,46.41,46.31,46.39,48950.07648449451,26.1777,26.2286,26.1721,26.2173,48950.0765
2013-02-14 09:50:00,46.4,46.4,46.17,46.18,42692.2542066472,26.223,26.223,26.093,26.0986,42692.2542
2013-02-14 09:55:00,46.19,46.2,46.13,46.18,34209.42845223196,26.1043,26.1099,26.0704,26.0986,34209.4285
2013-02-14 10:00:00,46.19,46.22,46.13,46.14,46725.07300792658,26.1043,26.1212,26.0704,26.076,46725.073
2013-02-14 10:05:00,46.14,46.15,46.13,46.14,54929.77332777083,26.076,26.0817,26.0704,26.076,54929.7733
2013-02-14 10:10:00,46.14,46.16,46.02,46.03,79821.99972187457,26.076,26.0873,26.0082,26.0138,79821.9997
2013-02-14 10:15:00,46.04,46.06,45.96,45.99,107495.48046168825,26.0195,26.0308,25.9743,25.9912,107495.4805
2013-02-14 10:20:00,45.99,46.07,45.98,46.07,86218.88471700737,25.9912,26.0365,25.9856,26.0365,86218.8847
2013-02-14 10:25:00,46.07,46.12,46.02,46.02,52843.83256848839,26.0365,26.0647,26.0082,26.0082,52843.8326
2013-02-14 10:30:00,46.02,46.12,46.02,46.08,65915.727993325,26.0082,26.0647,26.0082,26.0421,65915.728
2013-02-14 10:35:00,46.08,46.14,46.06,46.06,40328.18801279378,26.0421,26.076,26.0308,26.0308,40328.188
2013-02-14 10:40:00,46.05,46.17,46.04,46.09,62439.1600611876,26.0252,26.093,26.0195,26.0478,62439.1601
2013-02-14 10:45:00,46.09,46.13,46.02,46.03,76901.68265887916,26.0478,26.0704,26.0082,26.0138,76901.6827
2013-02-14 10:50:00,46.04,46.06,46.02,46.02,46446.94757335559,26.0195,26.0308,26.0082,26.0082,46446.9476
2013-02-14 10:55:00,46.03,46.04,45.99,46.01,59101.6548463357,26.0138,26.0195,25.9912,26.0025,59101.6548
2013-02-14 11:00:00,46.0,46.02,45.96,45.97,67584.48060075095,25.9969,26.0082,25.9743,25.9799,67584.4806
2013-02-14 11:05:00,45.97,45.98,45.9,45.9,55068.83604505633,25.9799,25.9856,25.9404,25.9404,55068.836
2013-02-14 11:10:00,45.91,45.92,45.86,45.89,126825.19816437214,25.946,25.9517,25.9178,25.9347,126825.1982
2013-02-14 11:15:00,45.89,45.97,45.89,45.96,43665.69322764567,25.9347,25.9799,25.9347,25.9743,43665.6932
2013-02-14 11:20:00,45.97,46.01,45.96,45.99,35321.93019051592,25.9799,26.0025,25.9743,25.9912,35321.9302
2013-02-14 11:25:00,46.0,46.02,45.94,45.96,36434.431928799895,25.9969,26.0082,25.963,25.9743,36434.4319
2013-02-14 11:30:00,45.96,45.99,45.95,45.96,31428.174106522045,25.9743,25.9912,25.9686,25.9743,31428.1741
2013-02-14 11:35:00,45.96,45.97,45.95,45.96,28507.85704352664,25.9743,25.9799,25.9686,25.9743,28507.857
2013-02-14 11:40:00,45.96,46.0,45.95,45.99,63412.59908218607,25.9743,25.9969,25.9686,25.9912,63412.5991
2013-02-14 11:45:00,45.99,46.04,45.99,46.04,33792.24030037547,25.9912,26.0195,25.9912,26.0195,33792.2403
2013-02-14 11:50:00,46.03,46.1,46.02,46.09,44361.00681407315,26.0138,26.0534,26.0082,26.0478,44361.0068
2013-02-14 11:55:00,46.1,46.12,46.08,46.1,37129.74551522737,26.0534,26.0647,26.0421,26.0534,37129.7455
2013-02-14 12:00:00,46.1,46.11,46.08,46.09,38798.49812265332,26.0534,26.0591,26.0421,26.0478,38798.4981
2013-02-14 12:05:00,46.09,46.09,46.02,46.02,25031.28911138924,26.0478,26.0478,26.0082,26.0082,25031.2891
2013-02-14 12:10:00,46.02,46.07,46.01,46.06,66332.91614518149,26.0082,26.0365,26.0025,26.0308,66332.9161
2013-02-14 12:15:00,46.06,46.08,46.0,46.0,124322.06925323322,26.0308,26.0421,25.9969,25.9969,124322.0693
2013-02-14 12:20:00,46.0,46.02,45.98,45.98,37407.870949798365,25.9969,26.0082,25.9856,25.9856,37407.8709
2013-02-14 12:25:00,45.99,46.03,45.99,46.03,22389.09748296482,25.9912,26.0138,25.9912,26.0138,22389.0975
2013-02-14 12:30:00,46.02,46.03,46.0,46.03,34904.74203865944,26.0082,26.0138,25.9969,26.0138,34904.742
2013-02-14 12:35:00,46.02,46.04,46.0,46.04,21693.78389653734,26.0082,26.0195,25.9969,26.0195,21693.7839
2013-02-14 12:40:00,46.04,46.04,46.02,46.02,31428.174106522045,26.0195,26.0195,26.0082,26.0082,31428.1741
2013-02-14 12:45:00,46.02,46.04,46.02,46.03,24892.22639410374,26.0082,26.0195,26.0082,26.0138,24892.2264
2013-02-14 12:50:00,46.02,46.04,46.01,46.02,30593.79780280907,26.0082,26.0195,26.0025,26.0082,30593.7978
2013-02-14 12:55:00,46.02,46.07,46.02,46.05,44917.25768321513,26.0082,26.0365,26.0082,26.0252,44917.2577
2013-02-14 13:00:00,46.06,46.07,46.04,46.07,32123.48769294952,26.0308,26.0365,26.0195,26.0365,32123.4877
2013-02-14 13:05:00,46.07,46.07,46.02,46.05,27951.60617438465,26.0365,26.0365,26.0082,26.0252,27951.6062
2013-02-14 13:10:00,46.06,46.08,46.04,46.04,28646.91976081213,26.0308,26.0421,26.0195,26.0195,28646.9198
2013-02-14 13:15:00,46.04,46.07,46.04,46.06,24892.22639410374,26.0195,26.0365,26.0195,26.0308,24892.2264
2013-02-14 13:20:00,46.06,46.06,46.03,46.03,77736.05896259214,26.0308,26.0308,26.0138,26.0138,77736.059
2013-02-14 13:25:00,46.03,46.07,46.03,46.07,51314.14267834794,26.0138,26.0365,26.0138,26.0365,51314.1427
2013-02-14 13:30:00,46.07,46.1,46.05,46.07,48254.76289806704,26.0365,26.0534,26.0252,26.0365,48254.7629
2013-02-14 13:35:00,46.08,46.09,46.07,46.09,22667.22291753581,26.0421,26.0478,26.0365,26.0478,22667.2229
2013-02-14 13:40:00,46.08,46.13,46.08,46.13,24196.912807676264,26.0421,26.0704,26.0421,26.0704,24196.9128
2013-02-14 13:45:00,46.13,46.14,46.09,46.09,68557.91962174942,26.0704,26.076,26.0478,26.0478,68557.9196
2013-02-14 13:50:00,46.09,46.1,46.07,46.08,40884.43888193576,26.0478,26.0534,26.0365,26.0421,40884.4389
2013-02-14 13:55:00,46.08,46.08,46.03,46.06,39076.62355722431,26.0421,26.0421,26.0138,26.0308,39076.6236
2013-02-14 14:00:00,46.06,46.07,46.03,46.04,57850.09039076624,26.0308,26.0365,26.0138,26.0195,57850.0904
2013-02-14 14:05:00,46.05,46.07,46.04,46.07,28785.982478097623,26.0252,26.0365,26.0195,26.0365,28785.9825
2013-02-14 14:10:00,46.07,46.09,46.06,46.09,41162.564316506745,26.0365,26.0478,26.0308,26.0478,41162.5643
2013-02-14 14:15:00,46.09,46.09,46.05,46.05,53539.14615491587,26.0478,26.0478,26.0252,26.0252,53539.1462
2013-02-14 14:20:00,46.05,46.06,46.02,46.03,18078.15324711445,26.0252,26.0308,26.0082,26.0138,18078.1532
2013-02-14 14:25:00,46.02,46.05,46.02,46.04,54512.58517591434,26.0082,26.0252,26.0082,26.0195,54512.5852
2013-02-14 14:30:00,46.04,46.05,46.02,46.03,47142.26115978307,26.0195,26.0252,26.0082,26.0138,47142.2612
2013-02-14 14:35:00,46.04,46.05,46.02,46.04,43526.63051036018,26.0195,26.0252,26.0082,26.0195,43526.6305
2013-02-14 14:40:00,46.04,46.06,46.02,46.03,79682.93700458908,26.0195,26.0308,26.0082,26.0138,79682.937
2013-02-14 14:45:00,46.03,46.04,46.03,46.03,27951.60617438465,26.0138,26.0195,26.0138,26.0138,27951.6062
2013-02-14 14:50:00,46.03,46.04,46.02,46.04,36434.431928799895,26.0138,26.0195,26.0082,26.0195,36434.4319
2013-02-14 14:55:00,46.04,46.04,45.99,46.0,38103.18453622584,26.0195,26.0195,25.9912,25.9969,38103.1845
2013-02-14 15:00:00,46.0,46.01,45.94,45.94,101237.65818384092,25.9969,26.0025,25.963,25.963,101237.6582
2013-02-14 15:05:00,45.95,45.98,45.94,45.98,47003.19844249757,25.9686,25.9856,25.963,25.9856,47003.1984
2013-02-14 15:10:00,45.98,46.02,45.97,45.99,41996.94062021972,25.9856,26.0082,25.9799,25.9912,41996.9406
2013-02-14 15:15:00,45.99,46.0,45.95,45.95,45473.50855235712,25.9912,25.9969,25.9686,25.9686,45473.5086
2013-02-14 15:20:00,45.95,45.99,45.94,45.95,70226.67222917537,25.9686,25.9912,25.963,25.9686,70226.6722
2013-02-14 15:25:00,45.95,45.96,45.91,45.91,82047.0031984425,25.9686,25.9743,25.946,25.946,82047.0032
2013-02-14 15:30:00,45.91,45.94,45.89,45.89,102350.15992212488,25.946,25.963,25.9347,25.9347,102350.1599
2013-02-14 15:35:00,45.9,45.91,45.88,45.88,115282.992629676,25.9404,25.946,25.9291,25.9291,115282.9926
2013-02-14 15:40:00,45.88,45.89,45.86,45.86,109164.23306911418,25.9291,25.9347,25.9178,25.9178,109164.2331
2013-02-14 15:45:00,45.86,45.9,45.86,45.9,144068.9751077736,25.9178,25.9404,25.9178,25.9404,144068.9751
2013-02-14 15:50:00,45.9,45.95,45.89,45.89,146154.91586705606,25.9404,25.9686,25.9347,25.9347,146154.9159
2013-02-14 15:55:00,45.89,45.94,45.89,45.94,332916.1451814769,25.9347,25.963,25.9347,25.963,332916.1452
2013-02-15 09:30:00,45.89,46.14,45.86,46.09,530663.3291614519,25.9347,26.076,25.9178,26.0478,530663.3292
2013-02-15 09:35:00,46.09,46.09,46.02,46.03,67445.41788346544,26.0478,26.0478,26.0082,26.0138,67445.4179
2013-02-15 09:40:00,46.02,46.06,45.93,45.93,45751.63398692811,26.0082,26.0308,25.9573,25.9573,45751.634
2013-02-15 09:45:00,45.93,46.09,45.91,46.02,79126.68613544709,25.9573,26.0478,25.946,26.0082,79126.6861
2013-02-15 09:50:00,46.02,46.02,45.96,46.02,43943.81866221666,26.0082,26.0082,25.9743,26.0082,43943.8187
2013-02-15 09:55:00,46.02,46.02,45.91,45.94,77457.93352802114,26.0082,26.0082,25.946,25.963,77457.9335
2013-02-15 10:00:00,45.94,46.04,45.94,46.01,30037.546933667087,25.963,26.0195,25.963,26.0025,30037.5469
2013-02-15 10:05:00,46.0,46.0,45.93,45.96,39354.748991795306,25.9969,25.9969,25.9573,25.9743,39354.749
2013-02-15 10:10:00,45.96,46.02,45.96,45.97,74259.49103045474,25.9743,26.0082,25.9743,25.9799,74259.491
2013-02-15 10:15:00,45.97,46.03,45.96,45.99,159226.81129189266,25.9799,26.0138,25.9743,25.9912,159226.8113
2013-02-15 10:20:00,45.99,46.06,45.98,46.04,62995.41093032959,25.9912,26.0308,25.9856,26.0195,62995.4109
2013-02-15 10:25:00,46.04,46.11,46.03,46.03,68836.0450563204,26.0195,26.0591,26.0138,26.0138,68836.0451
2013-02-15 10:30:00,46.03,46.06,45.99,46.06,125851.75914337368,26.0138,26.0308,25.9912,26.0308,125851.7591
2013-02-15 10:35:00,46.05,46.1,46.02,46.02,94701.71047142262,26.0252,26.0534,26.0082,26.0082,94701.7105
2013-02-15 10:40:00,46.02,46.06,45.99,46.06,99012.654707273,26.0082,26.0308,25.9912,26.0308,99012.6547
2013-02-15 10:45:00,46.06,46.11,45.99,46.02,84689.19482686692,26.0308,26.0591,25.9912,26.0082,84689.1948
2013-02-15 10:50:00,46.02,46.06,46.02,46.05,74815.74189959673,26.0082,26.0308,26.0082,26.0252,74815.7419
2013-02-15 10:55:00,46.05,46.13,46.04,46.12,82186.065915728,26.0252,26.0704,26.0195,26.0647,82186.0659
2013-02-15 11:00:00,46.12,46.17,46.07,46.17,93311.08329856768,26.0647,26.093,26.0365,26.093,93311.0833
2013-02-15 11:05:00,46.17,46.27,46.17,46.25,47142.26115978307,26.093,26.1495,26.093,26.1382,47142.2612
2013-02-15 11:10:00,46.25,46.27,46.22,46.25,69809.48407731888,26.1382,26.1495,26.1212,26.1382,69809.4841
2013-02-15 11:15:00,46.25,46.29,46.24,46.27,35182.86747323043,26.1382,26.1608,26.1325,26.1495,35182.8675
2013-02-15 11:20:00,46.26,46.26,46.19,46.22,62021.97190933112,26.1438,26.1438,26.1043,26.1212,62021.9719
2013-02-15 11:25:00,46.22,46.25,46.2,46.24,42831.316923932696,26.1212,26.1382,26.1099,26.1325,42831.3169
2013-02-15 11:30:00,46.23,46.23,46.19,46.22,59379.78028090669,26.1269,26.1269,26.1043,26.1212,59379.7803
2013-02-15 11:35:00,46.22,46.22,46.18,46.19,30454.73508552357,26.1212,26.1212,26.0986,26.1043,30454.7351
2013-02-15 11:40:00,46.2,46.2,46.1,46.12,51175.079961062445,26.1099,26.1099,26.0534,26.0647,51175.08
2013-02-15 11:45:00,46.12,46.14,46.1,46.14,28925.04519538312,26.0647,26.076,26.0534,26.076,28925.0452
2013-02-15 11:50:00,46.14,46.17,46.12,46.17,78570.43526630511,26.076,26.093,26.0647,26.093,78570.4353
2013-02-15 11:55:00,46.17,46.22,46.14,46.2,41718.81518564873,26.093,26.1212,26.076,26.1099,41718.8152
2013-02-15 12:00:00,46.22,46.23,46.2,46.22,21554.721179251843,26.1212,26.1269,26.1099,26.1212,21554.7212
2013-02-15 12:05:00,46.2,46.22,46.17,46.22,33096.92671394799,26.1099,26.1212,26.093,26.1212,33096.9267
2013-02-15 12:10:00,46.2,46.22,46.17,46.22,58128.21582533723,26.1099,26.1212,26.093,26.1212,58128.2158
2013-02-15 12:15:00,46.21,46.25,46.17,46.22,130858.01696565152,26.1156,26.1382,26.093,26.1212,130858.017
2013-02-15 12:20:00,46.22,46.27,46.21,46.23,43526.63051036018,26.1212,26.1495,26.1156,26.1269,43526.6305
2013-02-15 12:25:00,46.23,46.27,46.19,46.27,67862.60603532194,26.1269,26.1495,26.1043,26.1495,67862.606
2013-02-15 12:30:00,46.27,46.3,46.23,46.25,35878.18105965791,26.1495,26.1664,26.1269,26.1382,35878.1811
2013-02-15 12:35:00,46.25,46.29,46.23,46.28,44917.25768321513,26.1382,26.1608,26.1269,26.1551,44917.2577
2013-02-15 12:40:00,46.29,46.3,46.27,46.28,19468.780419969407,26.1608,26.1664,26.1495,26.1551,19468.7804
2013-02-15 12:45:00,46.28,46.3,46.27,46.29,19190.65498539841,26.1551,26.1664,26.1495,26.1608,19190.655
2013-02-15 12:50:00,46.29,46.29,46.27,46.29,14462.52259769156,26.1608,26.1608,26.1495,26.1608,14462.5226
2013-02-15 12:55:00,46.28,46.29,46.25,46.28,38381.30997079684,26.1551,26.1608,26.1382,26.1551,38381.31
2013-02-15 13:00:00,46.28,46.31,46.27,46.29,35321.93019051592,26.1551,26.1721,26.1495,26.1608,35321.9302
2013-02-15 13:05:00,46.3,46.3,46.29,46.3,13489.08357669309,26.1664,26.1664,26.1608,26.1664,13489.0836
2013-02-15 13:10:00,46.3,46.31,46.3,46.3,12932.832707551106,26.1664,26.1721,26.1664,26.1664,12932.8327
2013-02-15 13:15:00,46.3,46.31,46.29,46.31,36990.682797941874,26.1664,26.1721,26.1608,26.1721,36990.6828
2013-02-15 13:20:00,46.31,46.32,46.28,46.32,36573.49464608539,26.1721,26.1777,26.1551,26.1777,36573.4946
2013-02-15 13:25:00,46.32,46.35,46.32,46.35,26839.104436100683,26.1777,26.1947,26.1777,26.1947,26839.1044
2013-02-15 13:30:00,46.35,46.38,46.32,46.37,57015.71408705327,26.1947,26.2117,26.1777,26.206,57015.7141
2013-02-15 13:35:00,46.37,46.37,46.32,46.35,28229.73160895564,26.206,26.206,26.1777,26.1947,28229.7316
2013-02-15 13:40:00,46.34,46.35,46.32,46.32,32262.550410235017,26.189,26.1947,26.1777,26.1777,32262.5504
2013-02-15 13:45:00,46.33,46.35,46.32,46.35,12932.832707551106,26.1834,26.1947,26.1777,26.1947,12932.8327
2013-02-15 13:50:00,46.35,46.36,46.32,46.32,30037.546933667087,26.1947,26.2003,26.1777,26.1777,30037.5469
2013-02-15 13:55:00,46.32,46.36,46.32,46.35,25031.28911138924,26.1777,26.2003,26.1777,26.1947,25031.2891
2013-02-15 14:00:00,46.35,46.35,46.22,46.23,51731.33083020442,26.1947,26.1947,26.1212,26.1269,51731.3308
2013-02-15 14:05:00,46.23,46.23,46.04,46.04,154359.6161869003,26.1269,26.1269,26.0195,26.0195,154359.6162
2013-02-15 14:10:00,46.04,46.04,45.93,45.94,106243.91600611876,26.0195,26.0195,25.9573,25.963,106243.916
2013-02-15 14:15:00,45.94,45.95,45.85,45.86,113892.36545682103,25.963,25.9686,25.9121,25.9178,113892.3655
2013-02-15 14:20:00,45.86,45.88,45.79,45.8,65220.41440689752,25.9178,25.9291,25.8782,25.8839,65220.4144
2013-02-15 14:25:00,45.8,45.8,45.67,45.67,48115.70018078154,25.8839,25.8839,25.8104,25.8104,48115.7002
2013-02-15 14:30:00,45.68,45.79,45.64,45.79,184397.1631205674,25.816,25.8782,25.7934,25.8782,184397.1631
2013-02-15 14:35:00,45.78,45.79,45.63,45.71,106104.85328883328,25.8726,25.8782,25.7878,25.833,106104.8533
2013-02-15 14:40:00,45.7,45.74,45.7,45.72,76067.30635516619,25.8273,25.85,25.8273,25.8387,76067.3064
2013-02-15 14:45:00,45.73,45.74,45.66,45.73,107217.35502711724,25.8443,25.85,25.8047,25.8443,107217.355
2013-02-15 14:50:00,45.73,45.8,45.73,45.8,80656.37602558755,25.8443,25.8839,25.8443,25.8839,80656.376
2013-02-15 14:55:00,45.81,45.9,45.79,45.89,64386.03810318454,25.8895,25.9404,25.8782,25.9347,64386.0381
2013-02-15 15:00:00,45.89,45.96,45.87,45.96,108607.9821999722,25.9347,25.9743,25.9234,25.9743,108607.9822
2013-02-15 15:05:00,45.96,46.03,45.92,45.94,180781.5324711445,25.9743,26.0138,25.9517,25.963,180781.5325
2013-02-15 15:10:00,45.94,45.94,45.86,45.88,53400.083437630376,25.963,25.963,25.9178,25.9291,53400.0834
2013-02-15 15:15:00,45.87,45.88,45.84,45.86,62439.1600611876,25.9234,25.9291,25.9065,25.9178,62439.1601
2013-02-15 15:20:00,45.86,45.97,45.85,45.97,77179.80809345015,25.9178,25.9799,25.9121,25.9799,77179.8081
2013-02-15 15:25:00,45.97,46.01,45.95,45.99,55625.08691419831,25.9799,26.0025,25.9686,25.9912,55625.0869
2013-02-15 15:30:00,45.99,46.06,45.97,45.99,130997.079682937,25.9912,26.0308,25.9799,25.9912,130997.0797
2013-02-15 15:35:00,45.99,46.03,45.96,45.96,59379.78028090669,25.9912,26.0138,25.9743,25.9743,59379.7803
2013-02-15 15:40:00,45.95,45.99,45.95,45.99,81351.68961201502,25.9686,25.9912,25.9686,25.9912,81351.6896
2013-02-15 15:45:00,45.98,45.99,45.91,45.91,81351.68961201502,25.9856,25.9912,25.946,25.946,81351.6896
2013-02-15 15:50:00,45.91,45.98,45.9,45.94,146572.10401891253,25.946,25.9856,25.9404,25.963,146572.104
2013-02-15 15:55:00,45.95,46.02,45.94,46.02,189681.54637741623,25.9686,26.0082,25.963,26.0082,189681.5464
2013-02-19 09:30:00,46.17,46.38,45.97,46.1,201640.94006396885,26.093,26.2117,25.9799,26.0534,201640.9401
2013-02-19 09:35:00,46.09,46.21,46.07,46.19,54929.77332777083,26.0478,26.1156,26.0365,26.1043,54929.7733
2013-02-19 09:40:00,46.19,46.36,46.19,46.32,69392.29592546239,26.1043,26.2003,26.1043,26.1777,69392.2959
2013-02-19 09:45:00,46.34,46.54,46.32,46.48,103045.47350855236,26.189,26.3021,26.1777,26.2682,103045.4735
2013-02-19 09:50:00,46.48,46.64,46.43,46.64,96926.71394799056,26.2682,26.3586,26.2399,26.3586,96926.7139
2013-02-19 09:55:00,46.65,46.7,46.61,46.69,130023.64066193854,26.3642,26.3925,26.3416,26.3868,130023.6407
2013-02-19 10:00:00,46.68,46.72,46.61,46.71,136559.58837435686,26.3812,26.4038,26.3416,26.3982,136559.5884
2013-02-19 10:05:00,46.7,46.71,46.63,46.63,114865.8044778195,26.3925,26.3982,26.3529,26.3529,114865.8045
2013-02-19 10:10:00,46.64,46.73,46.63,46.63,113197.05187039357,26.3586,26.4095,26.3529,26.3529,113197.0519
2013-02-19 10:15:00,46.64,46.66,46.58,46.59,109998.60937282717,26.3586,26.3699,26.3247,26.3303,109998.6094
2013-02-19 10:20:00,46.59,46.61,46.5,46.58,130440.82881379504,26.3303,26.3416,26.2795,26.3247,130440.8288
2013-02-19 10:25:00,46.58,46.69,46.58,46.69,106661.10415797523,26.3247,26.3868,26.3247,26.3868,106661.1042
2013-02-19 10:30:00,46.69,46.71,46.68,46.69,105965.79057154778,26.3868,26.3982,26.3812,26.3868,105965.7906
2013-02-19 10:35:00,46.7,46.71,46.65,46.68,71617.29940203032,26.3925,26.3982,26.3642,26.3812,71617.2994
2013-02-19 10:40:00,46.67,46.68,46.55,46.57,55764.1496314838,26.3755,26.3812,26.3077,26.319,55764.1496
2013-02-19 10:45:00,46.57,46.6,46.55,46.55,54512.58517591434,26.319,26.336,26.3077,26.3077,54512.5852
2013-02-19 10:50:00,46.55,46.58,46.53,46.55,39771.93714365179,26.3077,26.3247,26.2964,26.3077,39771.9371
2013-02-19 10:55:00,46.55,46.6,46.55,46.56,113892.36545682103,26.3077,26.336,26.3077,26.3134,113892.3655
2013-02-19 11:00:00,46.56,46.58,46.53,46.54,101237.65818384092,26.3134,26.3247,26.2964,26.3021,101237.6582
2013-02-19 11:05:00,46.54,46.59,46.53,46.59,54512.58517591434,26.3021,26.3303,26.2964,26.3303,54512.5852
2013-02-19 11:10:00,46.6,46.74,46.6,46.71,114170.49089139202,26.336,26.4151,26.336,26.3982,114170.4909
2013-02-19 11:15:00,46.7,46.72,46.66,46.71,34765.679321373944,26.3925,26.4038,26.3699,26.3982,34765.6793
2013-02-19 11:20:00,46.71,46.74,46.67,46.71,72173.55027117231,26.3982,26.4151,26.3755,26.3982,72173.5503
2013-02-19 11:25:00,46.71,46.74,46.7,46.73,65776.6652760395,26.3982,26.4151,26.3925,26.4095,65776.6653
2013-02-19 11:30:00,46.73,46.75,46.6,46.66,76623.55722430817,26.4095,26.4208,26.336,26.3699,76623.5572
2013-02-19 11:35:00,46.66,46.67,46.62,46.67,35321.93019051592,26.3699,26.3755,26.3473,26.3755,35321.9302
2013-02-19 11:40:00,46.67,46.68,46.63,46.66,48950.07648449451,26.3755,26.3812,26.3529,26.3699,48950.0765
2013-02-19 11:45:00,46.66,46.71,46.63,46.7,77457.93352802114,26.3699,26.3982,26.3529,26.3925,77457.9335
2013-02-19 11:50:00,46.71,46.76,46.7,46.76,80934.50146015854,26.3982,26.4264,26.3925,26.4264,80934.5015
2013-02-19 11:55:00,46.76,46.78,46.72,46.78,65081.35168961202,26.4264,26.4377,26.4038,26.4377,65081.3517
2013-02-19 12:00:00,46.78,46.79,46.73,46.78,74815.74189959673,26.4377,26.4434,26.4095,26.4377,74815.7419
2013-02-19 12:05:00,46.78,46.78,46.72,46.73,81212.62689472953,26.4377,26.4377,26.4038,26.4095,81212.6269
2013-02-19 12:10:00,46.73,46.77,46.73,46.74,71617.29940203032,26.4095,26.4321,26.4095,26.4151,71617.2994
2013-02-19 12:15:00,46.74,46.75,46.66,46.71,45473.50855235712,26.4151,26.4208,26.3699,26.3982,45473.5086
2013-02-19 12:20:00,46.7,46.73,46.68,46.72,53539.14615491587,26.3925,26.4095,26.3812,26.4038,53539.1462
2013-02-19 12:25:00,46.73,46.76,46.73,46.75,36156.3064942289,26.4095,26.4264,26.4095,26.4208,36156.3065
2013-02-19 12:30:00,46.74,46.76,46.69,46.69,51731.33083020442,26.4151,26.4264,26.3868,26.3868,51731.3308
2013-02-19 12:35:00,46.7,46.73,46.68,46.69,69670.42136003338,26.3925,26.4095,26.3812,26.3868,69670.4214
2013-02-19 12:40:00,46.69,46.71,46.67,46.7,39910.999860937285,26.3868,26.3982,26.3755,26.3925,39910.9999
2013-02-19 12:45:00,46.69,46.71,46.66,46.69,93032.95786399666,26.3868,26.3982,26.3699,26.3868,93032.9579
2013-02-19 12:50:00,46.69,46.73,46.68,46.7,49784.45278820748,26.3868,26.4095,26.3812,26.3925,49784.4528
2013-02-19 12:55:00,46.71,46.74,46.69,46.74,32818.801279377,26.3982,26.4151,26.3868,26.4151,32818.8013
2013-02-19 13:00:00,46.74,46.74,46.71,46.72,35460.992907801425,26.4151,26.4151,26.3982,26.4038,35460.9929
2013-02-19 13:05:00,46.72,46.73,46.69,46.71,39215.68627450981,26.4038,26.4095,26.3868,26.3982,39215.6863
2013-02-19 13:10:00,46.69,46.71,46.63,46.63,24753.163676818247,26.3868,26.3982,26.3529,26.3529,24753.1637
2013-02-19 13:15:00,46.63,46.67,46.61,46.67,83715.75580586845,26.3529,26.3755,26.3416,26.3755,83715.7558
2013-02-19 13:20:00,46.67,46.68,46.65,46.67,57571.96495619525,26.3755,26.3812,26.3642,26.3755,57571.965
2013-02-19 13:25:00,46.68,46.7,46.68,46.68,31289.111389236547,26.3812,26.3925,26.3812,26.3812,31289.1114
2013-02-19 13:30:00,46.68,46.69,46.64,46.64,46725.07300792658,26.3812,26.3868,26.3586,26.3586,46725.073
2013-02-19 13:35:00,46.64,46.68,46.64,46.67,31984.424975664027,26.3586,26.3812,26.3586,26.3755,31984.425
2013-02-19 13:40:00,46.66,46.72,46.65,46.72,21137.53302739536,26.3699,26.4038,26.3642,26.4038,21137.533
2013-02-19 13:45:00,46.72,46.74,46.71,46.73,34904.74203865944,26.4038,26.4151,26.3982,26.4095,34904.742
2013-02-19 13:50:00,46.73,46.74,46.71,46.73,49367.264636351,26.4095,26.4151,26.3982,26.4095,49367.2646
2013-02-19 13:55:00,46.72,46.74,46.69,46.73,44917.25768321513,26.4038,26.4151,26.3868,26.4095,44917.2577
2013-02-19 14:00:00,46.74,46.74,46.66,46.66,54234.45974134335,26.4151,26.4151,26.3699,26.3699,54234.4597
2013-02-19 14:05:00,46.67,46.76,46.67,46.73,73842.30287859826,26.3755,26.4264,26.3755,26.4095,73842.3029
2013-02-19 14:10:00,46.74,46.75,46.72,46.75,57015.71408705327,26.4151,26.4208,26.4038,26.4208,57015.7141
2013-02-19 14:15:00,46.75,46.75,46.71,46.74,80378.25059101655,26.4208,26.4208,26.3982,26.4151,80378.2506
2013-02-19 14:20:00,46.74,46.75,46.73,46.74,38520.37268808233,26.4151,26.4208,26.4095,26.4151,38520.3727
2013-02-19 14:25:00,46.74,46.76,46.73,46.75,29342.23334723961,26.4151,26.4264,26.4095,26.4208,29342.2333
2013-02-19 14:30:00,46.75,46.76,46.73,46.74,53400.083437630376,26.4208,26.4264,26.4095,26.4151,53400.0834
2013-02-19 14:35:00,46.74,46.76,46.73,46.75,53400.083437630376,26.4151,26.4264,26.4095,26.4208,53400.0834
2013-02-19 14:40:00,46.76,46.81,46.76,46.8,71617.29940203032,26.4264,26.4547,26.4264,26.449,71617.2994
2013-02-19 14:45:00,46.8,46.81,46.77,46.77,55764.1496314838,26.449,26.4547,26.4321,26.4321,55764.1496
2013-02-19 14:50:00,46.77,46.8,46.76,46.76,52843.83256848839,26.4321,26.449,26.4264,26.4264,52843.8326
2013-02-19 14:55:00,46.77,46.78,46.75,46.75,44082.88137950216,26.4321,26.4377,26.4208,26.4208,44082.8814
2013-02-19 15:00:00,46.75,46.76,46.73,46.75,41023.50159922125,26.4208,26.4264,26.4095,26.4208,41023.5016
2013-02-19 15:05:00,46.75,46.77,46.73,46.76,66054.7907106105,26.4208,26.4321,26.4095,26.4264,66054.7907
2013-02-19 15:10:00,46.76,46.81,46.75,46.81,46864.13572521207,26.4264,26.4547,26.4208,26.4547,46864.1357
2013-02-19 15:15:00,46.81,46.81,46.78,46.8,54512.58517591434,26.4547,26.4547,26.4377,26.449,54512.5852
2013-02-19 15:20:00,46.8,46.83,46.78,46.78,63829.78723404256,26.449,26.466,26.4377,26.4377,63829.7872
2013-02-19 15:25:00,46.78,46.82,46.75,46.82,63690.724516757065,26.4377,26.4603,26.4208,26.4603,63690.7245
2013-02-19 15:30:00,46.81,46.83,46.77,46.78,85245.4456960089,26.4547,26.466,26.4321,26.4377,85245.4457
2013-02-19 15:35:00,46.79,46.83,46.78,46.79,100681.40731469894,26.4434,26.466,26.4377,26.4434,100681.4073
2013-02-19 15:40:00,46.79,46.83,46.76,46.82,86497.01015157838,26.4434,26.466,26.4264,26.4603,86497.0102
2013-02-19 15:45:00,46.82,46.87,46.8,46.85,160617.43846474765,26.4603,26.4886,26.449,26.4773,160617.4385
2013-02-19 15:50:00,46.84,46.85,46.82,46.83,106522.04144068976,26.4716,26.4773,26.4603,26.466,106522.0414
2013-02-19 15:55:00,46.83,46.88,46.83,46.85,206647.19788624672,26.466,26.4942,26.466,26.4773,206647.1979
2013-02-20 09:30:00,46.86,46.89,46.72,46.76,135864.27478792935,26.4829,26.4999,26.4038,26.4264,135864.2748
2013-02-20 09:35:00,46.75,46.83,46.65,46.66,72729.80114031429,26.4208,26.466,26.3642,26.3699,72729.8011
2013-02-20 09:40:00,46.66,46.71,46.63,46.69,84411.06939229593,26.3699,26.3982,26.3529,26.3868,84411.0694
2013-02-20 09:45:00,46.69,46.76,46.65,46.7,57015.71408705327,26.3868,26.4264,26.3642,26.3925,57015.7141
2013-02-20 09:50:00,46.69,46.73,46.66,46.69,83437.63037129746,26.3868,26.4095,26.3699,26.3868,83437.6304
2013-02-20 09:55:00,46.69,46.7,46.65,46.65,118898.62327909889,26.3868,26.3925,26.3642,26.3642,118898.6233
2013-02-20 10:00:00,46.65,46.66,46.58,46.63,67723.54331803643,26.3642,26.3699,26.3247,26.3529,67723.5433
2013-02-20 10:05:00,46.63,46.68,46.61,46.61,38937.560839938815,26.3529,26.3812,26.3416,26.3416,38937.5608
2013-02-20 10:10:00,46.62,46.73,46.61,46.68,77596.99624530664,26.3473,26.4095,26.3416,26.3812,77596.9962
2013-02-20 10:15:00,46.69,46.81,46.68,46.77,63273.536364900574,26.3868,26.4547,26.3812,26.4321,63273.5364
2013-02-20 10:20:00,46.76,46.78,46.73,46.76,62578.22277847309,26.4264,26.4377,26.4095,26.4264,62578.2228
2013-02-20 10:25:00,46.76,46.83,46.75,46.82,55625.08691419831,26.4264,26.466,26.4208,26.4603,55625.0869
2013-02-20 10:30:00,46.82,46.86,46.79,46.85,82742.31678486998,26.4603,26.4829,26.4434,26.4773,82742.3168
2013-02-20 10:35:00,46.84,46.89,46.83,46.86,48950.07648449451,26.4716,26.4999,26.466,26.4829,48950.0765
2013-02-20 10:40:00,46.86,46.91,46.86,46.87,46586.01029064108,26.4829,26.5112,26.4829,26.4886,46586.0103
2013-02-20 10:45:00,46.86,46.9,46.86,46.89,75928.24363788069,26.4829,26.5055,26.4829,26.4999,75928.2436
2013-02-20 10:50:00,46.88,46.96,46.88,46.95,91642.33069114172,26.4942,26.5394,26.4942,26.5338,91642.3307
2013-02-20 10:55:00,46.95,47.01,46.89,46.89,96370.46307884857,26.5338,26.5677,26.4999,26.4999,96370.4631
2013-02-20 11:00:00,46.89,46.89,46.78,46.78,125434.5709915172,26.4999,26.4999,26.4377,26.4377,125434.571
2013-02-20 11:05:00,46.78,46.81,46.73,46.73,59657.90571547768,26.4377,26.4547,26.4095,26.4095,59657.9057
2013-02-20 11:10:00,46.74,46.74,46.71,46.72,61882.90919204562,26.4151,26.4151,26.3982,26.4038,61882.9092
2013-02-20 11:15:00,46.72,46.76,46.71,46.75,54651.64789319984,26.4038,26.4264,26.3982,26.4208,54651.6479
2013-02-20 11:20:00,46.75,46.87,46.73,46.86,102906.41079126688,26.4208,26.4886,26.4095,26.4829,102906.4108
2013-02-20 11:25:00,46.86,46.87,46.81,46.82,27395.355305242665,26.4829,26.4886,26.4547,26.4603,27395.3553
2013-02-20 11:30:00,46.82,46.83,46.81,46.82,52148.51898206092,26.4603,26.466,26.4547,26.4603,52148.519
2013-02-20 11:35:00,46.81,46.83,46.75,46.78,70643.86038103185,26.4547,26.466,26.4208,26.4377,70643.8604
2013-02-20 11:40:00,46.78,46.89,46.75,46.89,66054.7907106105,26.4377,26.4999,26.4208,26.4999,66054.7907
2013-02-20 11:45:00,46.9,47.02,46.9,47.02,73425.11472674177,26.5055,26.5733,26.5055,26.5733,73425.1147
2013-02-20 11:50:00,47.01,47.04,46.99,47.0,38103.18453622584,26.5677,26.5847,26.5564,26.562,38103.1845
2013-02-20 11:55:00,47.0,47.0,46.92,46.92,52843.83256848839,26.562,26.562,26.5168,26.5168,52843.8326
2013-02-20 12:00:00,46.93,46.94,46.92,46.93,33792.24030037547,26.5225,26.5281,26.5168,26.5225,33792.2403
2013-02-20 12:05:00,46.93,46.96,46.92,46.96,51731.33083020442,26.5225,26.5394,26.5168,26.5394,51731.3308
2013-02-20 12:10:00,46.96,47.0,46.96,47.0,35043.80475594493,26.5394,26.562,26.5394,26.562,35043.8048
2013-02-20 12:15:00,46.99,47.02,46.94,46.94,103045.47350855236,26.5564,26.5733,26.5281,26.5281,103045.4735
2013-02-20 12:20:00,46.94,46.95,46.89,46.91,54234.45974134335,26.5281,26.5338,26.4999,26.5112,54234.4597
2013-02-20 12:25:00,46.91,46.91,46.89,46.89,34626.61660408845,26.5112,26.5112,26.4999,26.4999,34626.6166
2013-02-20 12:30:00,46.89,46.89,46.84,46.84,111389.23654568211,26.4999,26.4999,26.4716,26.4716,111389.2365
2013-02-20 12:35:00,46.85,46.96,46.85,46.95,63412.59908218607,26.4773,26.5394,26.4773,26.5338,63412.5991
2013-02-20 12:40:00,46.94,46.95,46.86,46.95,37685.99638436936,26.5281,26.5338,26.4829,26.5338,37685.9964
2013-02-20 12:45:00,46.94,46.95,46.9,46.9,18912.529550827425,26.5281,26.5338,26.5055,26.5055,18912.5296
2013-02-20 12:50:00,46.89,46.89,46.83,46.88,50479.76637463496,26.4999,26.4999,26.466,26.4942,50479.7664
2013-02-20 12:55:00,46.88,46.91,46.88,46.91,17800.02781254346,26.4942,26.5112,26.4942,26.5112,17800.0278
2013-02-20 13:00:00,46.91,46.91,46.86,46.89,51731.33083020442,26.5112,26.5112,26.4829,26.4999,51731.3308
2013-02-20 13:05:00,46.89,46.89,46.86,46.87,34626.61660408845,26.4999,26.4999,26.4829,26.4886,34626.6166
2013-02-20 13:10:00,46.87,46.89,46.83,46.85,27673.48073981365,26.4886,26.4999,26.466,26.4773,27673.4807
2013-02-20 13:15:00,46.84,46.9,46.84,46.89,26004.72813238771,26.4716,26.5055,26.4716,26.4999,26004.7281
2013-02-20 13:20:00,46.9,46.92,46.89,46.89,38520.37268808233,26.5055,26.5168,26.4999,26.4999,38520.3727
2013-02-20 13:25:00,46.89,46.91,46.84,46.89,63829.78723404256,26.4999,26.5112,26.4716,26.4999,63829.7872
2013-02-20 13:30:00,46.89,46.92,46.86,46.92,20998.47031010986,26.4999,26.5168,26.4829,26.5168,20998.4703
2013-02-20 13:35:00,46.92,46.93,46.86,46.87,23501.599221248784,26.5168,26.5225,26.4829,26.4886,23501.5992
2013-02-20 13:40:00,46.88,46.91,46.84,46.9,39354.748991795306,26.4942,26.5112,26.4716,26.5055,39354.749
2013-02-20 13:45:00,46.9,46.96,46.89,46.96,38798.49812265332,26.5055,26.5394,26.4999,26.5394,38798.4981
2013-02-20 13:50:00,46.96,46.97,46.93,46.97,26004.72813238771,26.5394,26.5451,26.5225,26.5451,26004.7281
2013-02-20 13:55:00,46.97,46.98,46.94,46.98,25448.477263245724,26.5451,26.5507,26.5281,26.5507,25448.4773
2013-02-20 14:00:00,46.98,47.02,46.91,47.02,58545.40397719372,26.5507,26.5733,26.5112,26.5733,58545.404
2013-02-20 14:05:00,47.02,47.07,47.01,47.03,32401.613127520515,26.5733,26.6016,26.5677,26.579,32401.6131
2013-02-20 14:10:00,47.03,47.06,46.94,46.96,65498.5398414685,26.579,26.596,26.5281,26.5394,65498.5398
2013-02-20 14:15:00,46.96,46.99,46.93,46.95,40884.43888193576,26.5394,26.5564,26.5225,26.5338,40884.4389
2013-02-20 14:20:00,46.94,46.94,46.86,46.89,75511.0554860242,26.5281,26.5281,26.4829,26.4999,75511.0555
2013-02-20 14:25:00,46.9,46.91,46.87,46.9,37407.870949798365,26.5055,26.5112,26.4886,26.5055,37407.8709
2013-02-20 14:30:00,46.91,46.91,46.87,46.87,29342.23334723961,26.5112,26.5112,26.4886,26.4886,29342.2333
2013-02-20 14:35:00,46.88,46.88,46.84,46.86,41718.81518564873,26.4942,26.4942,26.4716,26.4829,41718.8152
2013-02-20 14:40:00,46.86,46.87,46.81,46.85,106661.10415797523,26.4829,26.4886,26.4547,26.4773,106661.1042
2013-02-20 14:45:00,46.86,46.86,46.76,46.79,83437.63037129746,26.4829,26.4829,26.4264,26.4434,83437.6304
2013-02-20 14:50:00,46.79,46.83,46.72,46.72,106661.10415797523,26.4434,26.466,26.4038,26.4038,106661.1042
2013-02-20 14:55:00,46.71,46.74,46.64,46.66,72868.86385759979,26.3982,26.4151,26.3586,26.3699,72868.8639
2013-02-20 15:00:00,46.66,46.66,46.59,46.6,132804.89500764845,26.3699,26.3699,26.3303,26.336,132804.895
2013-02-20 15:05:00,46.6,46.6,46.48,46.58,126547.07272980116,26.336,26.336,26.2682,26.3247,126547.0727
2013-02-20 15:10:00,46.58,46.6,46.53,46.53,84411.06939229593,26.3247,26.336,26.2964,26.2964,84411.0694
2013-02-20 15:15:00,46.53,46.59,46.53,46.53,67306.35516617996,26.2964,26.3303,26.2964,26.2964,67306.3552
2013-02-20 15:20:00,46.53,46.53,46.49,46.49,51453.20539563344,26.2964,26.2964,26.2738,26.2738,51453.2054
2013-02-20 15:25:00,46.49,46.5,46.43,46.43,85106.38297872341,26.2738,26.2795,26.2399,26.2399,85106.383
2013-02-20 15:30:00,46.43,46.5,46.4,46.45,124322.06925323322,26.2399,26.2795,26.223,26.2512,124322.0693
2013-02-20 15:35:00,46.46,46.55,46.46,46.51,134890.8357669309,26.2569,26.3077,26.2569,26.2851,134890.8358
2013-02-20 15:40:00,46.52,46.53,46.44,46.45,77875.12167987763,26.2908,26.2964,26.2456,26.2512,77875.1217
2013-02-20 15:45:00,46.46,46.53,46.44,46.49,109442.35850368516,26.2569,26.2964,26.2456,26.2738,109442.3585
2013-02-20 15:50:00,46.49,46.49,46.41,46.43,125156.4455569462,26.2738,26.2738,26.2286,26.2399,125156.4456
2013-02-20 15:55:00,46.43,46.46,46.4,46.41,350159.9221248783,26.2399,26.2569,26.223,26.2286,350159.9221
2013-02-21 09:30:00,46.22,46.52,46.2,46.49,145876.79043248505,26.1212,26.2908,26.1099,26.2738,145876.7904
2013-02-21 09:35:00,46.48,46.5,46.4,46.45,114587.67904324851,26.2682,26.2795,26.223,26.2512,114587.679
2013-02-21 09:40:00,46.44,46.55,46.29,46.29,122514.25392852178,26.2456,26.3077,26.1608,26.1608,122514.2539
2013-02-21 09:45:00,46.3,46.43,46.29,46.4,70226.67222917537,26.1664,26.2399,26.1608,26.223,70226.6722
2013-02-21 09:50:00,46.4,46.48,46.4,46.48,95953.27492699208,26.223,26.2682,26.223,26.2682,95953.2749
2013-02-21 09:55:00,46.48,46.58,46.45,46.54,45056.32040050063,26.2682,26.3247,26.2512,26.3021,45056.3204
2013-02-21 10:00:00,46.54,46.55,46.45,46.54,94979.8359059936,26.3021,26.3077,26.2512,26.3021,94979.8359
2013-02-21 10:05:00,46.54,46.7,46.53,46.7,130718.95424836602,26.3021,26.3925,26.2964,26.3925,130718.9542
2013-02-21 10:10:00,46.7,46.73,46.65,46.7,111667.3619802531,26.3925,26.4095,26.3642,26.3925,111667.362
2013-02-21 10:15:00,46.69,46.86,46.68,46.83,147128.3548880545,26.3868,26.4829,26.3812,26.466,147128.3549
2013-02-21 10:20:00,46.83,46.96,46.83,46.92,81073.56417744403,26.466,26.5394,26.466,26.5168,81073.5642
2013-02-21 10:25:00,46.93,47.03,46.93,47.01,65915.727993325,26.5225,26.579,26.5225,26.5677,65915.728
2013-02-21 10:30:00,47.01,47.01,46.94,46.94,80934.50146015854,26.5677,26.5677,26.5281,26.5281,80934.5015
2013-02-21 10:35:00,46.94,46.97,46.92,46.92,65081.35168961202,26.5281,26.5451,26.5168,26.5168,65081.3517
2013-02-21 10:40:00,46.92,46.93,46.87,46.87,80239.18787373106,26.5168,26.5225,26.4886,26.4886,80239.1879
2013-02-21 10:45:00,46.87,46.91,46.84,46.85,177583.08997357808,26.4886,26.5112,26.4716,26.4773,177583.09
2013-02-21 10:50:00,46.84,46.85,46.8,46.84,130023.64066193854,26.4716,26.4773,26.449,26.4716,130023.6407
2013-02-21 10:55:00,46.84,46.85,46.75,46.8,136142.40022250035,26.4716,26.4773,26.4208,26.449,136142.4002
2013-02-21 11:00:00,46.81,46.91,46.81,46.82,68001.66875260744,26.4547,26.5112,26.4547,26.4603,68001.6688
2013-02-21 11:05:00,46.82,46.9,46.79,46.8,66611.04157975248,26.4603,26.5055,26.4434,26.449,66611.0416
2013-02-21 11:10:00,46.8,46.81,46.68,46.69,75371.99276873871,26.449,26.4547,26.3812,26.3868,75371.9928
2013-02-21 11:15:00,46.68,46.76,46.66,46.67,156167.43151161174,26.3812,26.4264,26.3699,26.3755,156167.4315
2013-02-21 11:20:00,46.67,46.71,46.65,46.71,40050.06257822278,26.3755,26.3982,26.3642,26.3982,40050.0626
2013-02-21 11:25:00,46.71,46.71,46.68,46.68,55486.02419691281,26.3982,26.3982,26.3812,26.3812,55486.0242
2013-02-21 11:30:00,46.68,46.68,46.63,46.66,55486.02419691281,26.3812,26.3812,26.3529,26.3699,55486.0242
2013-02-21 11:35:00,46.66,46.71,46.65,46.7,42553.19148936171,26.3699,26.3982,26.3642,26.3925,42553.1915
2013-02-21 11:40:00,46.69,46.76,46.67,46.73,38242.24725351133,26.3868,26.4264,26.3755,26.4095,38242.2473
2013-02-21 11:45:00,46.73,46.83,46.73,46.83,61465.72104018913,26.4095,26.466,26.4095,26.466,61465.721
2013-02-21 11:50:00,46.82,46.89,46.81,46.88,57432.90223890975,26.4603,26.4999,26.4547,26.4942,57432.9022
2013-02-21 11:55:00,46.89,46.89,46.8,46.86,44361.00681407315,26.4999,26.4999,26.449,26.4829,44361.0068
2013-02-21 12:00:00,46.86,46.86,46.71,46.72,48393.82561535253,26.4829,26.4829,26.3982,26.4038,48393.8256
2013-02-21 12:05:00,46.71,46.73,46.69,46.73,30176.60965095258,26.3982,26.4095,26.3868,26.4095,30176.6097
2013-02-21 12:10:00,46.71,46.71,46.66,46.68,32818.801279377,26.3982,26.3982,26.3699,26.3812,32818.8013
2013-02-21 12:15:00,46.68,46.68,46.59,46.59,50896.95452649145,26.3812,26.3812,26.3303,26.3303,50896.9545
2013-02-21 12:20:00,46.59,46.62,46.57,46.58,46586.01029064108,26.3303,26.3473,26.319,26.3247,46586.0103
2013-02-21 12:25:00,46.56,46.64,46.55,46.63,48811.01376720901,26.3134,26.3586,26.3077,26.3529,48811.0138
2013-02-21 12:30:00,46.63,46.64,46.52,46.55,60770.40745376165,26.3529,26.3586,26.2908,26.3077,60770.4075
2013-02-21 12:35:00,46.54,46.56,46.52,46.55,31706.299541093034,26.3021,26.3134,26.2908,26.3077,31706.2995
2013-02-21 12:40:00,46.55,46.58,46.54,46.55,40189.12529550828,26.3077,26.3247,26.3021,26.3077,40189.1253
2013-02-21 12:45:00,46.55,46.58,46.53,46.55,47281.32387706856,26.3077,26.3247,26.2964,26.3077,47281.3239
2013-02-21 12:50:00,46.56,46.56,46.52,46.54,39215.68627450981,26.3134,26.3134,26.2908,26.3021,39215.6863
2013-02-21 12:55:00,46.54,46.6,46.54,46.58,33653.17758308998,26.3021,26.336,26.3021,26.3247,33653.1776
2013-02-21 13:00:00,46.59,46.64,46.58,46.63,60075.09386733417,26.3303,26.3586,26.3247,26.3529,60075.0939
2013-02-21 13:05:00,46.63,46.64,46.6,46.6,37825.05910165485,26.3529,26.3586,26.336,26.336,37825.0591
2013-02-21 13:10:00,46.61,46.61,46.56,46.58,28507.85704352664,26.3416,26.3416,26.3134,26.3247,28507.857
2013-02-21 13:15:00,46.57,46.59,46.53,46.54,36295.36921151439,26.319,26.3303,26.2964,26.3021,36295.3692
2013-02-21 13:20:00,46.54,46.55,46.49,46.5,37546.93366708386,26.3021,26.3077,26.2738,26.2795,37546.9337
2013-02-21 13:25:00,46.49,46.51,46.46,46.5,38937.560839938815,26.2738,26.2851,26.2569,26.2795,38937.5608
2013-02-21 13:30:00,46.5,46.56,46.5,46.55,34348.49116951745,26.2795,26.3134,26.2795,26.3077,34348.4912
2013-02-21 13:35:00,46.55,46.55,46.52,46.52,28785.982478097623,26.3077,26.3077,26.2908,26.2908,28785.9825
2013-02-21 13:40:00,46.52,46.53,46.46,46.48,25726.60269781672,26.2908,26.2964,26.2569,26.2682,25726.6027
2013-02-21 13:45:00,46.48,46.49,46.43,46.44,74259.49103045474,26.2682,26.2738,26.2399,26.2456,74259.491
2013-02-21 13:50:00,46.43,46.46,46.42,46.46,56320.40050062579,26.2399,26.2569,26.2343,26.2569,56320.4005
2013-02-21 13:55:00,46.46,46.53,46.46,46.53,23918.78737310527,26.2569,26.2964,26.2569,26.2964,23918.7874
2013-02-21 14:00:00,46.53,46.53,46.46,46.48,45056.32040050063,26.2964,26.2964,26.2569,26.2682,45056.3204
2013-02-21 14:05:00,46.48,46.53,46.48,46.52,56042.2750660548,26.2682,26.2964,26.2682,26.2908,56042.2751
2013-02-21 14:10:00,46.52,46.53,46.47,46.5,76901.68265887916,26.2908,26.2964,26.2625,26.2795,76901.6827
2013-02-21 14:15:00,46.5,46.55,46.49,46.5,52982.89528577389,26.2795,26.3077,26.2738,26.2795,52982.8953
2013-02-21 14:20:00,46.5,46.53,46.49,46.53,30037.546933667087,26.2795,26.2964,26.2738,26.2964,30037.5469
2013-02-21 14:25:00,46.53,46.53,46.46,46.5,49923.51550549298,26.2964,26.2964,26.2569,26.2795,49923.5155
2013-02-21 14:30:00,46.5,46.55,46.5,46.53,73146.98929217078,26.2795,26.3077,26.2795,26.2964,73146.9893
2013-02-21 14:35:00,46.53,46.57,46.5,46.55,36851.62008065638,26.2964,26.319,26.2795,26.3077,36851.6201
2013-02-21 14:40:00,46.55,46.57,46.53,46.56,50479.76637463496,26.3077,26.319,26.2964,26.3134,50479.7664
2013-02-21 14:45:00,46.57,46.58,46.52,46.52,43804.75594493117,26.319,26.3247,26.2908,26.2908,43804.7559
2013-02-21 14:50:00,46.53,46.58,46.51,46.58,53817.27158948686,26.2964,26.3247,26.2851,26.3247,53817.2716
2013-02-21 14:55:00,46.58,46.73,46.58,46.71,70921.98581560285,26.3247,26.4095,26.3247,26.3982,70921.9858
2013-02-21 15:00:00,46.71,46.73,46.66,46.73,72173.55027117231,26.3982,26.4095,26.3699,26.4095,72173.5503
2013-02-21 15:05:00,46.72,46.73,46.69,46.73,100681.40731469894,26.4038,26.4095,26.3868,26.4095,100681.4073
2013-02-21 15:10:00,46.73,46.84,46.73,46.84,115004.867195105,26.4095,26.4716,26.4095,26.4716,115004.8672
2013-02-21 15:15:00,46.85,46.87,46.81,46.85,72451.6757057433,26.4773,26.4886,26.4547,26.4773,72451.6757
2013-02-21 15:20:00,46.85,46.89,46.81,46.87,75650.1182033097,26.4773,26.4999,26.4547,26.4886,75650.1182
2013-02-21 15:25:00,46.87,46.94,46.87,46.93,103601.72437769437,26.4886,26.5281,26.4886,26.5225,103601.7244
2013-02-21 15:30:00,46.93,46.97,46.9,46.92,134056.45946321794,26.5225,26.5451,26.5055,26.5168,134056.4595
2013-02-21 15:35:00,46.92,46.97,46.91,46.92,116673.61980253096,26.5168,26.5451,26.5112,26.5168,116673.6198
2013-02-21 15:40:00,46.92,46.92,46.86,46.92,122375.19121123628,26.5168,26.5168,26.4829,26.5168,122375.1912
2013-02-21 15:45:00,46.91,46.92,46.83,46.86,131414.2678347935,26.5112,26.5168,26.466,26.4829,131414.2678
2013-02-21 15:50:00,46.86,46.87,46.76,46.78,190515.9226811292,26.4829,26.4886,26.4264,26.4377,190515.9227
2013-02-21 15:55:00,46.79,46.8,46.75,46.78,262550.410235016,26.4434,26.449,26.4208,26.4377,262550.4102
2013-02-22 09:30:00,46.89,47.05,46.86,47.01,108886.1076345432,26.4999,26.5903,26.4829,26.5677,108886.1076
2013-02-22 09:35:00,47.02,47.05,46.78,46.81,50340.70365734947,26.5733,26.5903,26.4377,26.4547,50340.7037
2013-02-22 09:40:00,46.8,46.82,46.71,46.77,63273.536364900574,26.449,26.4603,26.3982,26.4321,63273.5364
2013-02-22 09:45:00,46.77,46.78,46.71,46.71,82047.0031984425,26.4321,26.4377,26.3982,26.3982,82047.0032
2013-02-22 09:50:00,46.72,46.77,46.62,46.65,88861.0763454318,26.4038,26.4321,26.3473,26.3642,88861.0763
2013-02-22 09:55:00,46.65,46.67,46.58,46.6,45751.63398692811,26.3642,26.3755,26.3247,26.336,45751.634
2013-02-22 10:00:00,46.6,46.64,46.58,46.6,49506.327353636494,26.336,26.3586,26.3247,26.336,49506.3274
2013-02-22 10:05:00,46.59,46.73,46.58,46.66,68975.10777360591,26.3303,26.4095,26.3247,26.3699,68975.1078
2013-02-22 10:10:00,46.66,46.71,46.58,46.6,42692.2542066472,26.3699,26.3982,26.3247,26.336,42692.2542
2013-02-22 10:15:00,46.58,46.63,46.55,46.58,84411.06939229593,26.3247,26.3529,26.3077,26.3247,84411.0694
2013-02-22 10:20:00,46.58,46.58,46.55,46.57,45056.32040050063,26.3247,26.3247,26.3077,26.319,45056.3204
2013-02-22 10:25:00,46.56,46.58,46.54,46.57,39215.68627450981,26.3134,26.3247,26.3021,26.319,39215.6863
2013-02-22 10:30:00,46.57,46.63,46.56,46.61,45334.44583507162,26.319,26.3529,26.3134,26.3416,45334.4458
2013-02-22 10:35:00,46.62,46.77,46.6,46.74,41301.62703379225,26.3473,26.4321,26.336,26.4151,41301.627
2013-02-22 10:40:00,46.74,46.82,46.71,46.81,61048.53288833264,26.4151,26.4603,26.3982,26.4547,61048.5329
2013-02-22 10:45:00,46.81,46.87,46.78,46.84,40467.25073007927,26.4547,26.4886,26.4377,26.4716,40467.2507
2013-02-22 10:50:00,46.85,46.91,46.83,46.9,41162.564316506745,26.4773,26.5112,26.466,26.5055,41162.5643
2013-02-22 10:55:00,46.89,46.91,46.78,46.81,87053.26102072035,26.4999,26.5112,26.4377,26.4547,87053.261
2013-02-22 11:00:00,46.81,46.82,46.76,46.78,29898.484216381592,26.4547,26.4603,26.4264,26.4377,29898.4842
2013-02-22 11:05:00,46.78,46.78,46.74,46.76,14601.585314977056,26.4377,26.4377,26.4151,26.4264,14601.5853
2013-02-22 11:10:00,46.76,46.77,46.71,46.74,26421.916284244195,26.4264,26.4321,26.3982,26.4151,26421.9163
2013-02-22 11:15:00,46.74,46.76,46.74,46.76,12654.707272980117,26.4151,26.4264,26.4151,26.4264,12654.7073
2013-02-22 11:20:00,46.76,46.78,46.76,46.77,11403.142817410651,26.4264,26.4377,26.4264,26.4321,11403.1428
2013-02-22 11:25:00,46.77,46.81,46.77,46.78,19051.59226811292,26.4321,26.4547,26.4321,26.4377,19051.5923
2013-02-22 11:30:00,46.78,46.78,46.75,46.78,16548.463356973996,26.4377,26.4377,26.4208,26.4377,16548.4634
2013-02-22 11:35:00,46.77,46.77,46.74,46.76,24196.912807676264,26.4321,26.4321,26.4151,26.4264,24196.9128
2013-02-22 11:40:00,46.77,46.77,46.74,46.74,21554.721179251843,26.4321,26.4321,26.4151,26.4151,21554.7212
2013-02-22 11:45:00,46.74,46.77,46.74,46.76,23084.4110693923,26.4151,26.4321,26.4151,26.4264,23084.4111
2013-02-22 11:50:00,46.75,46.83,46.75,46.82,39632.874426366296,26.4208,26.466,26.4208,26.4603,39632.8744
2013-02-22 11:55:00,46.81,46.81,46.78,46.81,29342.23334723961,26.4547,26.4547,26.4377,26.4547,29342.2333
2013-02-22 12:00:00,46.81,46.85,46.81,46.81,18634.40411625643,26.4547,26.4773,26.4547,26.4547,18634.4041
2013-02-22 12:05:00,46.82,46.86,46.79,46.83,45195.38311778613,26.4603,26.4829,26.4434,26.466,45195.3831
2013-02-22 12:10:00,46.84,46.84,46.82,46.84,14184.397163120568,26.4716,26.4716,26.4603,26.4716,14184.3972
2013-02-22 12:15:00,46.84,46.91,46.84,46.91,16687.52607425949,26.4716,26.5112,26.4716,26.5112,16687.5261
2013-02-22 12:20:00,46.91,46.94,46.9,46.92,11403.142817410651,26.5112,26.5281,26.5055,26.5168,11403.1428
2013-02-22 12:25:00,46.91,46.96,46.91,46.94,11681.268251981644,26.5112,26.5394,26.5112,26.5281,11681.2683
2013-02-22 12:30:00,46.94,46.94,46.9,46.91,25726.60269781672,26.5281,26.5281,26.5055,26.5112,25726.6027
2013-02-22 12:35:00,46.91,46.93,46.9,46.93,14045.334445835071,26.5112,26.5225,26.5055,26.5225,14045.3344
2013-02-22 12:40:00,46.93,46.94,46.92,46.94,11820.33096926714,26.5225,26.5281,26.5168,26.5281,11820.331
2013-02-22 12:45:00,46.94,46.99,46.94,46.99,26421.916284244195,26.5281,26.5564,26.5281,26.5564,26421.9163
2013-02-22 12:50:00,46.99,47.03,46.99,47.01,26004.72813238771,26.5564,26.579,26.5564,26.5677,26004.7281
2013-02-22 12:55:00,47.01,47.01,46.99,47.0,17800.02781254346,26.5677,26.5677,26.5564,26.562,17800.0278
2013-02-22 13:00:00,46.99,47.03,46.99,46.99,17104.71422611598,26.5564,26.579,26.5564,26.5564,17104.7142
2013-02-22 13:05:00,46.99,46.99,46.95,46.96,64246.97538589904,26.5564,26.5564,26.5338,26.5394,64246.9754
2013-02-22 13:10:00,46.96,46.97,46.91,46.91,19885.96857182589,26.5394,26.5451,26.5112,26.5112,19885.9686
2013-02-22 13:15:00,46.91,46.94,46.91,46.94,12237.519121123629,26.5112,26.5281,26.5112,26.5281,12237.5191
2013-02-22 13:20:00,46.94,46.94,46.9,46.9,19746.9058545404,26.5281,26.5281,26.5055,26.5055,19746.9059
2013-02-22 13:25:00,46.9,46.91,46.87,46.89,24196.912807676264,26.5055,26.5112,26.4886,26.4999,24196.9128
2013-02-22 13:30:00,46.89,46.9,46.88,46.88,23084.4110693923,26.4999,26.5055,26.4942,26.4942,23084.4111
2013-02-22 13:35:00,46.88,46.91,46.88,46.9,36295.36921151439,26.4942,26.5112,26.4942,26.5055,36295.3692
2013-02-22 13:40:00,46.89,46.9,46.87,46.88,17939.090529828954,26.4999,26.5055,26.4886,26.4942,17939.0905
2013-02-22 13:45:00,46.88,46.94,46.88,46.93,27812.54345709916,26.4942,26.5281,26.4942,26.5225,27812.5435
2013-02-22 13:50:00,46.93,46.94,46.91,46.94,30593.79780280907,26.5225,26.5281,26.5112,26.5281,30593.7978
2013-02-22 13:55:00,46.93,46.96,46.92,46.96,17521.902377972467,26.5225,26.5394,26.5168,26.5394,17521.9024
2013-02-22 14:00:00,46.96,46.99,46.94,46.99,39354.748991795306,26.5394,26.5564,26.5281,26.5564,39354.749
2013-02-22 14:05:00,46.99,46.99,46.93,46.94,46864.13572521207,26.5564,26.5564,26.5225,26.5281,46864.1357
2013-02-22 14:10:00,46.94,47.01,46.94,47.0,33653.17758308998,26.5281,26.5677,26.5281,26.562,33653.1776
2013-02-22 14:15:00,47.01,47.01,46.96,46.97,26560.979001529693,26.5677,26.5677,26.5394,26.5451,26560.979
2013-02-22 14:20:00,46.98,47.02,46.97,47.01,31010.98595466556,26.5507,26.5733,26.5451,26.5677,31010.986
2013-02-22 14:25:00,47.0,47.02,46.98,47.01,41301.62703379225,26.562,26.5733,26.5507,26.5677,41301.627
2013-02-22 14:30:00,47.01,47.02,46.95,46.95,24057.85009039077,26.5677,26.5733,26.5338,26.5338,24057.8501
2013-02-22 14:35:00,46.95,47.03,46.94,47.03,57850.09039076624,26.5338,26.579,26.5281,26.579,57850.0904
2013-02-22 14:40:00,47.02,47.1,47.01,47.09,94284.52231956614,26.5733,26.6186,26.5677,26.6129,94284.5223
2013-02-22 14:45:00,47.1,47.12,47.08,47.09,53539.14615491587,26.6186,26.6299,26.6073,26.6129,53539.1462
2013-02-22 14:50:00,47.08,47.14,47.08,47.14,89556.38993185927,26.6073,26.6412,26.6073,26.6412,89556.3899
2013-02-22 14:55:00,47.14,47.14,47.07,47.09,44917.25768321513,26.6412,26.6412,26.6016,26.6129,44917.2577
2013-02-22 15:00:00,47.09,47.12,47.09,47.11,30315.67236823808,26.6129,26.6299,26.6129,26.6242,30315.6724
2013-02-22 15:05:00,47.1,47.12,47.08,47.09,46586.01029064108,26.6186,26.6299,26.6073,26.6129,46586.0103
2013-02-22 15:10:00,47.08,47.12,47.07,47.11,35878.18105965791,26.6073,26.6299,26.6016,26.6242,35878.1811
2013-02-22 15:15:00,47.11,47.14,47.1,47.12,39771.93714365179,26.6242,26.6412,26.6186,26.6299,39771.9371
2013-02-22 15:20:00,47.13,47.14,47.12,47.14,57293.83952162426,26.6355,26.6412,26.6299,26.6412,57293.8395
2013-02-22 15:25:00,47.14,47.17,47.14,47.17,66889.16701432347,26.6412,26.6581,26.6412,26.6581,66889.167
2013-02-22 15:30:00,47.17,47.17,47.11,47.12,47003.19844249757,26.6581,26.6581,26.6242,26.6299,47003.1984
2013-02-22 15:35:00,47.12,47.13,47.09,47.12,32262.550410235017,26.6299,26.6355,26.6129,26.6299,32262.5504
2013-02-22 15:40:00,47.13,47.13,47.09,47.09,86079.82199972188,26.6355,26.6355,26.6129,26.6129,86079.822
2013-02-22 15:45:00,47.09,47.11,47.06,47.07,75371.99276873871,26.6129,26.6242,26.596,26.6016,75371.9928
2013-02-22 15:50:00,47.07,47.08,47.02,47.03,190376.8599638437,26.6016,26.6073,26.5733,26.579,190376.86
2013-02-22 15:55:00,47.03,47.07,47.02,47.06,136559.58837435686,26.579,26.6016,26.5733,26.596,136559.5884
2013-02-25 09:30:00,47.19,47.35,47.19,47.32,153803.36531775832,26.6694,26.7598,26.6694,26.7429,153803.3653
2013-02-25 09:35:00,47.3,47.39,47.3,47.37,94701.71047142262,26.7316,26.7825,26.7316,26.7711,94701.7105
2013-02-25 09:40:00,47.37,47.53,47.35,47.46,100264.21916284243,26.7711,26.8616,26.7598,26.822,100264.2192
2013-02-25 09:45:00,47.46,47.47,47.36,47.42,66611.04157975248,26.822,26.8277,26.7655,26.7994,66611.0416
2013-02-25 09:50:00,47.42,47.5,47.42,47.47,61465.72104018913,26.7994,26.8446,26.7994,26.8277,61465.721
2013-02-25 09:55:00,47.47,47.53,47.43,47.49,80656.37602558755,26.8277,26.8616,26.8051,26.839,80656.376
2013-02-25 10:00:00,47.49,47.56,47.46,47.47,202753.44180225284,26.839,26.8785,26.822,26.8277,202753.4418
2013-02-25 10:05:00,47.47,47.57,47.46,47.56,73007.92657488528,26.8277,26.8842,26.822,26.8785,73007.9266
2013-02-25 10:10:00,47.56,47.58,47.49,47.5,93867.33416770965,26.8785,26.8898,26.839,26.8446,93867.3342
2013-02-25 10:15:00,47.49,47.54,47.47,47.5,72312.6129884578,26.839,26.8672,26.8277,26.8446,72312.613
2013-02-25 10:20:00,47.5,47.53,47.45,47.46,86357.94743429287,26.8446,26.8616,26.8164,26.822,86357.9474
2013-02-25 10:25:00,47.47,47.51,47.45,47.5,66471.97886246697,26.8277,26.8503,26.8164,26.8446,66471.9789
2013-02-25 10:30:00,47.5,47.54,47.49,47.53,62021.97190933112,26.8446,26.8672,26.839,26.8616,62021.9719
2013-02-25 10:35:00,47.53,47.56,47.5,47.53,65220.41440689752,26.8616,26.8785,26.8446,26.8616,65220.4144
2013-02-25 10:40:00,47.52,47.69,47.51,47.69,92615.7697121402,26.8559,26.952,26.8503,26.952,92615.7697
2013-02-25 10:45:00,47.69,47.74,47.5,47.56,131275.205117508,26.952,26.9803,26.8446,26.8785,131275.2051
2013-02-25 10:50:00,47.56,47.69,47.54,47.59,133500.20859407593,26.8785,26.952,26.8672,26.8955,133500.2086
2013-02-25 10:55:00,47.58,47.61,47.58,47.59,28925.04519538312,26.8898,26.9068,26.8898,26.8955,28925.0452
2013-02-25 11:00:00,47.58,47.58,47.49,47.52,74120.42831316925,26.8898,26.8898,26.839,26.8559,74120.4283
2013-02-25 11:05:00,47.52,47.53,47.47,47.5,120706.43860381033,26.8559,26.8616,26.8277,26.8446,120706.4386
2013-02-25 11:10:00,47.5,47.51,47.45,47.45,62300.0973439021,26.8446,26.8503,26.8164,26.8164,62300.0973
2013-02-25 11:15:00,47.45,47.5,47.45,47.5,101793.9090529829,26.8164,26.8446,26.8164,26.8446,101793.9091
2013-02-25 11:20:00,47.49,47.51,47.46,47.5,51314.14267834794,26.839,26.8503,26.822,26.8446,51314.1427
2013-02-25 11:25:00,47.51,47.55,47.47,47.52,61465.72104018913,26.8503,26.8729,26.8277,26.8559,61465.721
2013-02-25 11:30:00,47.52,47.52,47.46,47.46,62717.2854957586,26.8559,26.8559,26.822,26.822,62717.2855
2013-02-25 11:35:00,47.47,47.47,47.36,47.44,100542.34459741344,26.8277,26.8277,26.7655,26.8107,100542.3446
2013-02-25 11:40:00,47.43,47.44,47.32,47.35,57989.15310805174,26.8051,26.8107,26.7429,26.7598,57989.1531
2013-02-25 11:45:00,47.35,47.37,47.32,47.33,38242.24725351133,26.7598,26.7711,26.7429,26.7485,38242.2473
2013-02-25 11:50:00,47.33,47.34,47.25,47.31,64803.22625504103,26.7485,26.7542,26.7033,26.7372,64803.2263
2013-02-25 11:55:00,47.3,47.33,47.27,47.3,63273.536364900574,26.7316,26.7485,26.7146,26.7316,63273.5364
2013-02-25 12:00:00,47.3,47.31,47.24,47.27,62717.2854957586,26.7316,26.7372,26.6977,26.7146,62717.2855
2013-02-25 12:05:00,47.27,47.27,47.22,47.22,124322.06925323322,26.7146,26.7146,26.6864,26.6864,124322.0693
2013-02-25 12:10:00,47.23,47.25,47.19,47.22,52148.51898206092,26.692,26.7033,26.6694,26.6864,52148.519
2013-02-25 12:15:00,47.22,47.24,47.17,47.22,64942.288972326525,26.6864,26.6977,26.6581,26.6864,64942.289
2013-02-25 12:20:00,47.22,47.29,47.21,47.27,50062.57822277848,26.6864,26.7259,26.6807,26.7146,50062.5782
2013-02-25 12:25:00,47.28,47.35,47.24,47.25,183840.9122514254,26.7203,26.7598,26.6977,26.7033,183840.9123
2013-02-25 12:30:00,47.25,47.27,47.19,47.26,33375.05214851898,26.7033,26.7146,26.6694,26.709,33375.0521
2013-02-25 12:35:00,47.28,47.28,47.21,47.24,14740.648032262552,26.7203,26.7203,26.6807,26.6977,14740.648
2013-02-25 12:40:00,47.24,47.25,47.21,47.23,21276.595744680853,26.6977,26.7033,26.6807,26.692,21276.5957
2013-02-25 12:45:00,47.24,47.24,47.22,47.24,15575.024335975526,26.6977,26.6977,26.6864,26.6977,15575.0243
2013-02-25 12:50:00,47.25,47.27,47.22,47.22,15714.087053261022,26.7033,26.7146,26.6864,26.6864,15714.0871
2013-02-25 12:55:00,47.22,47.27,47.22,47.24,22528.16020025032,26.6864,26.7146,26.6864,26.6977,22528.1602
2013-02-25 13:00:00,47.24,47.25,47.15,47.16,31706.299541093034,26.6977,26.7033,26.6468,26.6525,31706.2995
2013-02-25 13:05:00,47.16,47.17,47.14,47.16,14462.52259769156,26.6525,26.6581,26.6412,26.6525,14462.5226
2013-02-25 13:10:00,47.16,47.18,47.14,47.18,16826.58879154499,26.6525,26.6638,26.6412,26.6638,16826.5888
2013-02-25 13:15:00,47.18,47.18,47.1,47.12,21276.595744680853,26.6638,26.6638,26.6186,26.6299,21276.5957
2013-02-25 13:20:00,47.12,47.13,47.08,47.1,34765.679321373944,26.6299,26.6355,26.6073,26.6186,34765.6793
2013-02-25 13:25:00,47.1,47.12,47.05,47.07,25726.60269781672,26.6186,26.6299,26.5903,26.6016,25726.6027
2013-02-25 13:30:00,47.07,47.07,46.97,46.99,41579.75246836324,26.6016,26.6016,26.5451,26.5564,41579.7525
2013-02-25 13:35:00,46.98,47.01,46.96,46.99,36295.36921151439,26.5507,26.5677,26.5394,26.5564,36295.3692
2013-02-25 13:40:00,47.0,47.01,46.94,46.98,46586.01029064108,26.562,26.5677,26.5281,26.5507,46586.0103
2013-02-25 13:45:00,46.98,47.02,46.96,47.01,34348.49116951745,26.5507,26.5733,26.5394,26.5677,34348.4912
2013-02-25 13:50:00,47.01,47.02,46.9,46.91,134612.71033235991,26.5677,26.5733,26.5055,26.5112,134612.7103
2013-02-25 13:55:00,46.9,46.95,46.74,46.82,97065.77666527603,26.5055,26.5338,26.4151,26.4603,97065.7767
2013-02-25 14:00:00,46.81,46.84,46.77,46.83,77457.93352802114,26.4547,26.4716,26.4321,26.466,77457.9335
2013-02-25 14:05:00,46.83,46.91,46.81,46.91,145737.72771519958,26.466,26.5112,26.4547,26.5112,145737.7277
2013-02-25 14:10:00,46.91,46.99,46.87,46.99,35460.992907801425,26.5112,26.5564,26.4886,26.5564,35460.9929
2013-02-25 14:15:00,46.99,47.05,46.96,47.05,42970.37964121819,26.5564,26.5903,26.5394,26.5903,42970.3796
2013-02-25 14:20:00,47.05,47.09,47.0,47.03,30315.67236823808,26.5903,26.6129,26.562,26.579,30315.6724
2013-02-25 14:25:00,47.03,47.07,46.99,47.04,56598.525935196776,26.579,26.6016,26.5564,26.5847,56598.5259
2013-02-25 14:30:00,47.05,47.1,47.01,47.01,64803.22625504103,26.5903,26.6186,26.5677,26.5677,64803.2263
2013-02-25 14:35:00,47.0,47.0,46.94,46.94,25309.41454596023,26.562,26.562,26.5281,26.5281,25309.4145
2013-02-25 14:40:00,46.96,46.99,46.95,46.99,20859.40759282437,26.5394,26.5564,26.5338,26.5564,20859.4076
2013-02-25 14:45:00,46.98,46.98,46.87,46.91,45056.32040050063,26.5507,26.5507,26.4886,26.5112,45056.3204
2013-02-25 14:50:00,46.91,46.93,46.89,46.91,22389.09748296482,26.5112,26.5225,26.4999,26.5112,22389.0975
2013-02-25 14:55:00,46.94,47.0,46.94,46.97,29203.17062995411,26.5281,26.562,26.5281,26.5451,29203.1706
2013-02-25 15:00:00,46.97,47.01,46.96,46.98,44917.25768321513,26.5451,26.5677,26.5394,26.5507,44917.2577
2013-02-25 15:05:00,46.99,47.0,46.96,46.98,37825.05910165485,26.5564,26.562,26.5394,26.5507,37825.0591
2013-02-25 15:10:00,46.98,47.01,46.93,46.93,55068.83604505633,26.5507,26.5677,26.5225,26.5225,55068.836
2013-02-25 15:15:00,46.94,46.94,46.8,46.82,60770.40745376165,26.5281,26.5281,26.449,26.4603,60770.4075
2013-02-25 15:20:00,46.81,46.83,46.75,46.83,41301.62703379225,26.4547,26.466,26.4208,26.466,41301.627
2013-02-25 15:25:00,46.83,46.83,46.73,46.77,50340.70365734947,26.466,26.466,26.4095,26.4321,50340.7037
2013-02-25 15:30:00,46.77,46.79,46.73,46.78,69809.48407731888,26.4321,26.4434,26.4095,26.4377,69809.4841
2013-02-25 15:35:00,46.79,46.82,46.76,46.76,85106.38297872341,26.4434,26.4603,26.4264,26.4264,85106.383
2013-02-25 15:40:00,46.76,46.83,46.73,46.74,96509.52579613408,26.4264,26.466,26.4095,26.4151,96509.5258
2013-02-25 15:45:00,46.73,46.78,46.73,46.74,245723.82144347104,26.4095,26.4377,26.4095,26.4151,245723.8214
2013-02-25 15:50:00,46.74,46.75,46.66,46.7,394242.8035043805,26.4151,26.4208,26.3699,26.3925,394242.8035
2013-02-25 15:55:00,46.69,46.69,46.55,46.55,225976.91558893063,26.3868,26.3868,26.3077,26.3077,225976.9156
2013-02-26 09:30:00,46.82,47.09,46.66,47.0,164511.1945487415,26.4603,26.6129,26.3699,26.562,164511.1945
2013-02-26 09:35:00,47.0,47.04,46.85,46.89,39632.874426366296,26.562,26.5847,26.4773,26.4999,39632.8744
2013-02-26 09:40:00,46.88,46.96,46.83,46.83,67723.54331803643,26.4942,26.5394,26.466,26.466,67723.5433
2013-02-26 09:45:00,46.83,46.84,46.67,46.73,119315.81143095536,26.466,26.4716,26.3755,26.4095,119315.8114
2013-02-26 09:50:00,46.73,46.76,46.66,46.73,45195.38311778613,26.4095,26.4264,26.3699,26.4095,45195.3831
2013-02-26 09:55:00,46.72,46.75,46.66,46.69,32262.550410235017,26.4038,26.4208,26.3699,26.3868,32262.5504
2013-02-26 10:00:00,46.69,46.83,46.69,46.82,43387.56779307468,26.3868,26.466,26.3868,26.4603,43387.5678
2013-02-26 10:05:00,46.83,46.83,46.65,46.65,28368.79432624113,26.466,26.466,26.3642,26.3642,28368.7943
2013-02-26 10:10:00,46.66,46.67,46.49,46.5,60631.34473647615,26.3699,26.3755,26.2738,26.2795,60631.3447
2013-02-26 10:15:00,46.52,46.68,46.52,46.67,119872.06230009736,26.2908,26.3812,26.2908,26.3755,119872.0623
2013-02-26 10:20:00,46.66,46.68,46.55,46.6,128633.0134890836,26.3699,26.3812,26.3077,26.336,128633.0135
2013-02-26 10:25:00,46.6,46.66,46.58,46.6,54373.522458628846,26.336,26.3699,26.3247,26.336,54373.5225
2013-02-26 10:30:00,46.59,46.62,46.56,46.58,111667.3619802531,26.3303,26.3473,26.3134,26.3247,111667.362
2013-02-26 10:35:00,46.59,46.59,46.55,46.56,29620.3587818106,26.3303,26.3303,26.3077,26.3134,29620.3588
2013-02-26 10:40:00,46.57,46.59,46.55,46.58,36156.3064942289,26.319,26.3303,26.3077,26.3247,36156.3065
2013-02-26 10:45:00,46.57,46.61,46.53,46.61,43248.50507578919,26.319,26.3416,26.2964,26.3416,43248.5051
2013-02-26 10:50:00,46.61,46.67,46.56,46.66,36712.557363370885,26.3416,26.3755,26.3134,26.3699,36712.5574
2013-02-26 10:55:00,46.66,46.71,46.59,46.64,49506.327353636494,26.3699,26.3982,26.3303,26.3586,49506.3274
2013-02-26 11:00:00,46.63,46.68,46.55,46.55,44778.19496592964,26.3529,26.3812,26.3077,26.3077,44778.195
2013-02-26 11:05:00,46.55,46.55,46.42,46.46,86079.82199972188,26.3077,26.3077,26.2343,26.2569,86079.822
2013-02-26 11:10:00,46.45,46.54,46.45,46.49,35043.80475594493,26.2512,26.3021,26.2512,26.2738,35043.8048
2013-02-26 11:15:00,46.5,46.54,46.47,46.5,83993.88124043944,26.2795,26.3021,26.2625,26.2795,83993.8812
2013-02-26 11:20:00,46.5,46.53,46.39,46.42,114865.8044778195,26.2795,26.2964,26.2173,26.2343,114865.8045
2013-02-26 11:25:00,46.43,46.49,46.43,46.45,33931.30301766097,26.2399,26.2738,26.2399,26.2512,33931.303
2013-02-26 11:30:00,46.45,46.5,46.39,46.4,63829.78723404256,26.2512,26.2795,26.2173,26.223,63829.7872
2013-02-26 11:35:00,46.4,46.43,46.34,46.34,63134.47364761508,26.223,26.2399,26.189,26.189,63134.4736
2013-02-26 11:40:00,46.34,46.34,46.26,46.3,74398.55374774024,26.189,26.189,26.1438,26.1664,74398.5537
2013-02-26 11:45:00,46.3,46.3,46.25,46.3,53817.27158948686,26.1664,26.1664,26.1382,26.1664,53817.2716
2013-02-26 11:50:00,46.3,46.35,46.27,46.28,97065.77666527603,26.1664,26.1947,26.1495,26.1551,97065.7767
2013-02-26 11:55:00,46.28,46.32,46.27,46.3,33792.24030037547,26.1551,26.1777,26.1495,26.1664,33792.2403
2013-02-26 12:00:00,46.31,46.36,46.28,46.36,55486.02419691281,26.1721,26.2003,26.1551,26.2003,55486.0242
2013-02-26 12:05:00,46.36,46.37,46.3,46.34,45334.44583507162,26.2003,26.206,26.1664,26.189,45334.4458
2013-02-26 12:10:00,46.34,46.41,46.34,46.39,64525.100820470034,26.189,26.2286,26.189,26.2173,64525.1008
2013-02-26 12:15:00,46.39,46.43,46.37,46.38,110693.92295925465,26.2173,26.2399,26.206,26.2117,110693.923
2013-02-26 12:20:00,46.38,46.48,46.37,46.48,59936.03115004868,26.2117,26.2682,26.206,26.2682,59936.0312
2013-02-26 12:25:00,46.46,46.49,46.42,46.43,25309.41454596023,26.2569,26.2738,26.2343,26.2399,25309.4145
2013-02-26 12:30:00,46.43,46.57,46.42,46.55,75789.1809205952,26.2399,26.319,26.2343,26.3077,75789.1809
2013-02-26 12:35:00,46.55,46.66,46.53,46.65,52704.769851202895,26.3077,26.3699,26.2964,26.3642,52704.7699
2013-02-26 12:40:00,46.65,46.66,46.58,46.61,84411.06939229593,26.3642,26.3699,26.3247,26.3416,84411.0694
2013-02-26 12:45:00,46.61,46.62,46.56,46.61,32262.550410235017,26.3416,26.3473,26.3134,26.3416,32262.5504
2013-02-26 12:50:00,46.61,46.7,46.6,46.68,81490.75232930052,26.3416,26.3925,26.336,26.3812,81490.7523
2013-02-26 12:55:00,46.69,46.76,46.66,46.76,29203.17062995411,26.3868,26.4264,26.3699,26.4264,29203.1706
2013-02-26 13:00:00,46.74,46.78,46.73,46.76,24614.100959532752,26.4151,26.4377,26.4095,26.4264,24614.101
2013-02-26 13:05:00,46.76,46.76,46.69,46.71,67445.41788346544,26.4264,26.4264,26.3868,26.3982,67445.4179
2013-02-26 13:10:00,46.71,46.72,46.64,46.67,33235.98943123349,26.3982,26.4038,26.3586,26.3755,33235.9894
2013-02-26 13:15:00,46.66,46.73,46.64,46.68,37268.80823251286,26.3699,26.4095,26.3586,26.3812,37268.8082
2013-02-26 13:20:00,46.68,46.69,46.61,46.68,22250.034765679324,26.3812,26.3868,26.3416,26.3812,22250.0348
2013-02-26 13:25:00,46.68,46.68,46.64,46.66,24057.85009039077,26.3812,26.3812,26.3586,26.3699,24057.8501
2013-02-26 13:30:00,46.66,46.7,46.64,46.68,15435.961618690031,26.3699,26.3925,26.3586,26.3812,15435.9616
2013-02-26 13:35:00,46.68,46.7,46.65,46.68,24892.22639410374,26.3812,26.3925,26.3642,26.3812,24892.2264
2013-02-26 13:40:00,46.67,46.69,46.65,46.66,13489.08357669309,26.3755,26.3868,26.3642,26.3699,13489.0836
2013-02-26 13:45:00,46.66,46.71,46.65,46.68,13210.958142122096,26.3699,26.3982,26.3642,26.3812,13210.9581
2013-02-26 13:50:00,46.7,46.73,46.67,46.73,96509.52579613408,26.3925,26.4095,26.3755,26.4095,96509.5258
2013-02-26 13:55:00,46.73,46.73,46.66,46.68,22389.09748296482,26.4095,26.4095,26.3699,26.3812,22389.0975
2013-02-26 14:00:00,46.68,46.73,46.67,46.72,23362.53650396329,26.3812,26.4095,26.3755,26.4038,23362.5365
2013-02-26 14:05:00,46.72,46.76,46.71,46.72,51731.33083020442,26.4038,26.4264,26.3982,26.4038,51731.3308
2013-02-26 14:10:00,46.72,46.74,46.71,46.74,26839.104436100683,26.4038,26.4151,26.3982,26.4151,26839.1044
2013-02-26 14:15:00,46.74,46.74,46.7,46.74,103879.84981226534,26.4151,26.4151,26.3925,26.4151,103879.8498
2013-02-26 14:20:00,46.74,46.77,46.73,46.75,78570.43526630511,26.4151,26.4321,26.4095,26.4208,78570.4353
2013-02-26 14:25:00,46.75,46.75,46.68,46.74,38103.18453622584,26.4208,26.4208,26.3812,26.4151,38103.1845
2013-02-26 14:30:00,46.75,46.76,46.72,46.76,37129.74551522737,26.4208,26.4264,26.4038,26.4264,37129.7455
2013-02-26 14:35:00,46.76,46.76,46.73,46.73,22667.22291753581,26.4264,26.4264,26.4095,26.4095,22667.2229
2013-02-26 14:40:00,46.74,46.74,46.69,46.73,37825.05910165485,26.4151,26.4151,26.3868,26.4095,37825.0591
2013-02-26 14:45:00,46.73,46.76,46.66,46.66,44361.00681407315,26.4095,26.4264,26.3699,26.3699,44361.0068
2013-02-26 14:50:00,46.66,46.67,46.62,46.63,43943.81866221666,26.3699,26.3755,26.3473,26.3529,43943.8187
2013-02-26 14:55:00,46.65,46.68,46.64,46.66,76345.43178973718,26.3642,26.3812,26.3586,26.3699,76345.4318
2013-02-26 15:00:00,46.67,46.72,46.64,46.65,47003.19844249757,26.3755,26.4038,26.3586,26.3642,47003.1984
2013-02-26 15:05:00,46.65,46.67,46.61,46.62,38937.560839938815,26.3642,26.3755,26.3416,26.3473,38937.5608
2013-02-26 15:10:00,46.63,46.63,46.56,46.57,56737.58865248227,26.3529,26.3529,26.3134,26.319,56737.5887
2013-02-26 15:15:00,46.57,46.6,46.53,46.58,53261.02072034488,26.319,26.336,26.2964,26.3247,53261.0207
2013-02-26 15:20:00,46.58,46.58,46.55,46.57,114726.74176053402,26.3247,26.3247,26.3077,26.319,114726.7418
2013-02-26 15:25:00,46.56,46.64,46.55,46.63,70504.79766374636,26.3134,26.3586,26.3077,26.3529,70504.7977
2013-02-26 15:30:00,46.63,46.63,46.58,46.6,52148.51898206092,26.3529,26.3529,26.3247,26.336,52148.519
2013-02-26 15:35:00,46.6,46.63,46.58,46.63,52982.89528577389,26.336,26.3529,26.3247,26.3529,52982.8953
2013-02-26 15:40:00,46.63,46.7,46.62,46.66,59240.7175636212,26.3529,26.3925,26.3473,26.3699,59240.7176
2013-02-26 15:45:00,46.66,46.72,46.64,46.69,92059.5188429982,26.3699,26.4038,26.3586,26.3868,92059.5188
2013-02-26 15:50:00,46.69,46.73,46.66,46.7,125573.63370880268,26.3868,26.4095,26.3699,26.3925,125573.6337
2013-02-26 15:55:00,46.7,46.7,46.61,46.66,250034.7656793214,26.3925,26.3925,26.3416,26.3699,250034.7657
2013-02-27 09:30:00,46.63,46.69,46.58,46.69,82047.0031984425,26.3529,26.3868,26.3247,26.3868,82047.0032
2013-02-27 09:35:00,46.71,46.97,46.71,46.94,57711.02767348074,26.3982,26.5451,26.3982,26.5281,57711.0277
2013-02-27 09:40:00,46.94,46.94,46.75,46.75,47976.63746349604,26.5281,26.5281,26.4208,26.4208,47976.6375
2013-02-27 09:45:00,46.75,46.81,46.71,46.74,41718.81518564873,26.4208,26.4547,26.3982,26.4151,41718.8152
2013-02-27 09:50:00,46.75,46.78,46.66,46.73,54373.522458628846,26.4208,26.4377,26.3699,26.4095,54373.5225
2013-02-27 09:55:00,46.74,46.75,46.66,46.68,72729.80114031429,26.4151,26.4208,26.3699,26.3812,72729.8011
2013-02-27 10:00:00,46.68,46.81,46.68,46.68,48671.95104992352,26.3812,26.4547,26.3812,26.3812,48671.951
2013-02-27 10:05:00,46.68,46.71,46.57,46.7,47837.57474621054,26.3812,26.3982,26.319,26.3925,47837.5747
2013-02-27 10:10:00,46.72,46.78,46.71,46.78,30871.923237380062,26.4038,26.4377,26.3982,26.4377,30871.9232
2013-02-27 10:15:00,46.76,46.78,46.73,46.77,15992.212487832014,26.4264,26.4377,26.4095,26.4321,15992.2125
2013-02-27 10:20:00,46.78,46.94,46.78,46.94,57989.15310805174,26.4377,26.5281,26.4377,26.5281,57989.1531
2013-02-27 10:25:00,46.94,46.95,46.87,46.91,42553.19148936171,26.5281,26.5338,26.4886,26.5112,42553.1915
2013-02-27 10:30:00,46.92,46.96,46.92,46.94,22528.16020025032,26.5168,26.5394,26.5168,26.5281,22528.1602
2013-02-27 10:35:00,46.95,46.95,46.9,46.91,52287.58169934641,26.5338,26.5338,26.5055,26.5112,52287.5817
2013-02-27 10:40:00,46.91,47.02,46.91,46.95,38659.43540536783,26.5112,26.5733,26.5112,26.5338,38659.4354
2013-02-27 10:45:00,46.96,46.99,46.92,46.93,48671.95104992352,26.5394,26.5564,26.5168,26.5225,48671.951
2013-02-27 10:50:00,46.93,46.95,46.89,46.89,56181.33778334029,26.5225,26.5338,26.4999,26.4999,56181.3378
2013-02-27 10:55:00,46.89,46.89,46.85,46.85,21276.595744680853,26.4999,26.4999,26.4773,26.4773,21276.5957
2013-02-27 11:00:00,46.86,47.02,46.86,47.01,22945.3483521068,26.4829,26.5733,26.4829,26.5677,22945.3484
2013-02-27 11:05:00,47.01,47.02,47.0,47.0,16548.463356973996,26.5677,26.5733,26.562,26.562,16548.4634
2013-02-27 11:10:00,47.02,47.08,47.02,47.08,31567.23682380754,26.5733,26.6073,26.5733,26.6073,31567.2368
2013-02-27 11:15:00,47.08,47.08,47.04,47.05,23640.66193853428,26.6073,26.6073,26.5847,26.5903,23640.6619
2013-02-27 11:20:00,47.06,47.07,46.97,47.01,20025.03128911139,26.596,26.6016,26.5451,26.5677,20025.0313
2013-02-27 11:25:00,47.01,47.01,46.94,46.96,16409.4006396885,26.5677,26.5677,26.5281,26.5394,16409.4006
2013-02-27 11:30:00,46.96,47.0,46.91,46.99,57293.83952162426,26.5394,26.562,26.5112,26.5564,57293.8395
2013-02-27 11:35:00,46.99,47.0,46.93,46.96,120567.37588652484,26.5564,26.562,26.5225,26.5394,120567.3759
2013-02-27 11:40:00,46.96,46.98,46.91,46.93,17382.839660686972,26.5394,26.5507,26.5112,26.5225,17382.8397
2013-02-27 11:45:00,46.92,46.95,46.91,46.95,9039.076623557225,26.5168,26.5338,26.5112,26.5338,9039.0766
2013-02-27 11:50:00,46.95,46.99,46.95,46.96,12376.581838409124,26.5338,26.5564,26.5338,26.5394,12376.5818
2013-02-27 11:55:00,46.96,46.97,46.91,46.92,19607.843137254906,26.5394,26.5451,26.5112,26.5168,19607.8431
2013-02-27 12:00:00,46.92,46.94,46.91,46.94,15992.212487832014,26.5168,26.5281,26.5112,26.5281,15992.2125
2013-02-27 12:05:00,46.95,47.01,46.95,47.01,17243.776943401477,26.5338,26.5677,26.5338,26.5677,17243.7769
2013-02-27 12:10:00,47.01,47.01,46.93,46.93,27951.60617438465,26.5677,26.5677,26.5225,26.5225,27951.6062
2013-02-27 12:15:00,46.93,46.96,46.91,46.94,13906.271728549576,26.5225,26.5394,26.5112,26.5281,13906.2717
2013-02-27 12:20:00,46.95,46.99,46.95,46.99,14045.334445835071,26.5338,26.5564,26.5338,26.5564,14045.3344
2013-02-27 12:25:00,46.99,47.01,46.98,46.99,32401.613127520515,26.5564,26.5677,26.5507,26.5564,32401.6131
2013-02-27 12:30:00,46.99,47.06,46.99,47.04,22250.034765679324,26.5564,26.596,26.5564,26.5847,22250.0348
2013-02-27 12:35:00,47.04,47.07,47.01,47.01,20303.156723682383,26.5847,26.6016,26.5677,26.5677,20303.1567
2013-02-27 12:40:00,47.01,47.04,46.99,46.99,16687.52607425949,26.5677,26.5847,26.5564,26.5564,16687.5261
2013-02-27 12:45:00,47.0,47.04,47.0,47.01,11403.142817410651,26.562,26.5847,26.562,26.5677,11403.1428
2013-02-27 12:50:00,47.01,47.01,46.96,46.99,20581.28215825337,26.5677,26.5677,26.5394,26.5564,20581.2822
2013-02-27 12:55:00,46.98,47.01,46.94,47.01,31567.23682380754,26.5507,26.5677,26.5281,26.5677,31567.2368
2013-02-27 13:00:00,47.01,47.01,46.97,46.99,22806.285634821303,26.5677,26.5677,26.5451,26.5564,22806.2856
2013-02-27 13:05:00,47.0,47.01,46.94,46.94,47837.57474621054,26.562,26.5677,26.5281,26.5281,47837.5747
2013-02-27 13:10:00,46.95,46.97,46.93,46.96,16687.52607425949,26.5338,26.5451,26.5225,26.5394,16687.5261
2013-02-27 13:15:00,46.95,46.96,46.93,46.93,10707.829230983174,26.5338,26.5394,26.5225,26.5225,10707.8292
2013-02-27 13:20:00,46.92,46.96,46.91,46.93,20442.21944096788,26.5168,26.5394,26.5112,26.5225,20442.2194
2013-02-27 13:25:00,46.93,46.98,46.92,46.98,14184.397163120568,26.5225,26.5507,26.5168,26.5507,14184.3972
2013-02-27 13:30:00,46.99,46.99,46.96,46.99,22806.285634821303,26.5564,26.5564,26.5394,26.5564,22806.2856
2013-02-27 13:35:00,46.99,47.01,46.97,47.01,23501.599221248784,26.5564,26.5677,26.5451,26.5677,23501.5992
2013-02-27 13:40:00,47.01,47.01,46.96,46.97,26560.979001529693,26.5677,26.5677,26.5394,26.5451,26560.979
2013-02-27 13:45:00,46.98,46.99,46.95,46.97,22110.97204839383,26.5507,26.5564,26.5338,26.5451,22110.972
2013-02-27 13:50:00,46.96,46.99,46.92,46.95,37546.93366708386,26.5394,26.5564,26.5168,26.5338,37546.9337
2013-02-27 13:55:00,46.96,46.99,46.94,46.96,16965.651508830484,26.5394,26.5564,26.5281,26.5394,16965.6515
2013-02-27 14:00:00,46.96,46.99,46.96,46.99,15296.898901404536,26.5394,26.5564,26.5394,26.5564,15296.8989
2013-02-27 14:05:00,46.99,47.01,46.98,47.01,17521.902377972467,26.5564,26.5677,26.5507,26.5677,17521.9024
2013-02-27 14:10:00,47.0,47.04,47.0,47.04,22945.3483521068,26.562,26.5847,26.562,26.5847,22945.3484
2013-02-27 14:15:00,47.04,47.05,47.03,47.03,9456.264775413712,26.5847,26.5903,26.579,26.579,9456.2648
2013-02-27 14:20:00,47.03,47.07,47.03,47.07,16548.463356973996,26.579,26.6016,26.579,26.6016,16548.4634
2013-02-27 14:25:00,47.07,47.09,47.04,47.04,21832.84661382284,26.6016,26.6129,26.5847,26.5847,21832.8466
2013-02-27 14:30:00,47.04,47.07,47.02,47.07,11959.393686552636,26.5847,26.6016,26.5733,26.6016,11959.3937
2013-02-27 14:35:00,47.07,47.08,47.06,47.07,26700.041718815188,26.6016,26.6073,26.596,26.6016,26700.0417
2013-02-27 14:40:00,47.07,47.08,47.02,47.06,39493.8117090808,26.6016,26.6073,26.5733,26.596,39493.8117
2013-02-27 14:45:00,47.06,47.09,47.06,47.09,17382.839660686972,26.596,26.6129,26.596,26.6129,17382.8397
2013-02-27 14:50:00,47.09,47.09,47.07,47.07,15714.087053261022,26.6129,26.6129,26.6016,26.6016,15714.0871
2013-02-27 14:55:00,47.07,47.12,47.06,47.12,14462.52259769156,26.6016,26.6299,26.596,26.6299,14462.5226
2013-02-27 15:00:00,47.12,47.13,47.09,47.09,24196.912807676264,26.6299,26.6355,26.6129,26.6129,24196.9128
2013-02-27 15:05:00,47.09,47.1,47.07,47.1,26143.790849673205,26.6129,26.6186,26.6016,26.6186,26143.7908
2013-02-27 15:10:00,47.1,47.15,47.08,47.14,28090.668891670142,26.6186,26.6468,26.6073,26.6412,28090.6689
2013-02-27 15:15:00,47.15,47.17,47.14,47.15,20581.28215825337,26.6468,26.6581,26.6412,26.6468,20581.2822
2013-02-27 15:20:00,47.15,47.19,47.15,47.18,25865.66541510221,26.6468,26.6694,26.6468,26.6638,25865.6654
2013-02-27 15:25:00,47.19,47.21,47.12,47.13,37268.80823251286,26.6694,26.6807,26.6299,26.6355,37268.8082
2013-02-27 15:30:00,47.12,47.16,47.12,47.14,39493.8117090808,26.6299,26.6525,26.6299,26.6412,39493.8117
2013-02-27 15:35:00,47.15,47.17,47.13,47.17,31845.362258378533,26.6468,26.6581,26.6355,26.6581,31845.3623
2013-02-27 15:40:00,47.18,47.19,47.11,47.12,57850.09039076624,26.6638,26.6694,26.6242,26.6299,57850.0904
2013-02-27 15:45:00,47.12,47.13,47.05,47.06,57432.90223890975,26.6299,26.6355,26.5903,26.596,57432.9022
2013-02-27 15:50:00,47.07,47.09,47.04,47.07,65637.602558754,26.6016,26.6129,26.5847,26.6016,65637.6026
2013-02-27 15:55:00,47.07,47.07,46.99,47.02,135168.9612015019,26.6016,26.6016,26.5564,26.5733,135168.9612
2013-02-28 09:30:00,47.19,47.42,47.05,47.4,153108.05173133084,26.6694,26.7994,26.5903,26.7881,153108.0517
2013-02-28 09:35:00,47.39,47.57,47.39,47.55,103462.66166040883,26.7825,26.8842,26.7825,26.8729,103462.6617
2013-02-28 09:40:00,47.54,47.66,47.5,47.65,90807.95438742872,26.8672,26.935,26.8446,26.9294,90807.9544
2013-02-28 09:45:00,47.64,47.81,47.59,47.75,151439.2991239049,26.9237,27.0198,26.8955,26.9859,151439.2991
2013-02-28 09:50:00,47.76,47.76,47.54,47.54,74537.61646502573,26.9916,26.9916,26.8672,26.8672,74537.6165
2013-02-28 09:55:00,47.55,47.55,47.32,47.45,80934.50146015854,26.8729,26.8729,26.7429,26.8164,80934.5015
2013-02-28 10:00:00,47.45,47.45,47.33,47.38,104018.91252955084,26.8164,26.8164,26.7485,26.7768,104018.9125
2013-02-28 10:05:00,47.38,47.48,47.38,47.47,47559.44931163955,26.7768,26.8333,26.7768,26.8277,47559.4493
2013-02-28 10:10:00,47.46,47.5,47.39,47.5,51453.20539563344,26.822,26.8446,26.7825,26.8446,51453.2054
2013-02-28 10:15:00,47.5,47.53,47.37,47.38,49506.327353636494,26.8446,26.8616,26.7711,26.7768,49506.3274
2013-02-28 10:20:00,47.39,47.46,47.36,47.37,55903.2123487693,26.7825,26.822,26.7655,26.7711,55903.2123
2013-02-28 10:25:00,47.37,47.43,47.33,47.43,38381.30997079684,26.7711,26.8051,26.7485,26.8051,38381.31
2013-02-28 10:30:00,47.42,47.45,47.4,47.44,42136.003337505215,26.7994,26.8164,26.7881,26.8107,42136.0033
2013-02-28 10:35:00,47.45,47.46,47.39,47.41,56459.46321791128,26.8164,26.822,26.7825,26.7938,56459.4632
2013-02-28 10:40:00,47.4,47.42,47.35,47.37,74954.80461688222,26.7881,26.7994,26.7598,26.7711,74954.8046
2013-02-28 10:45:00,47.37,47.38,47.31,47.32,25031.28911138924,26.7711,26.7768,26.7372,26.7429,25031.2891
2013-02-28 10:50:00,47.3,47.34,47.28,47.3,51870.39354748992,26.7316,26.7542,26.7203,26.7316,51870.3935
2013-02-28 10:55:00,47.3,47.3,47.26,47.3,22806.285634821303,26.7316,26.7316,26.709,26.7316,22806.2856
2013-02-28 11:00:00,47.3,47.37,47.26,47.37,35043.80475594493,26.7316,26.7711,26.709,26.7711,35043.8048
2013-02-28 11:05:00,47.37,47.45,47.37,47.43,47142.26115978307,26.7711,26.8164,26.7711,26.8051,47142.2612
2013-02-28 11:10:00,47.43,47.45,47.4,47.4,27951.60617438465,26.8051,26.8164,26.7881,26.7881,27951.6062
2013-02-28 11:15:00,47.4,47.42,47.37,47.37,20859.40759282437,26.7881,26.7994,26.7711,26.7711,20859.4076
2013-02-28 11:20:00,47.38,47.38,47.32,47.32,24892.22639410374,26.7768,26.7768,26.7429,26.7429,24892.2264
2013-02-28 11:25:00,47.32,47.32,47.27,47.29,40884.43888193576,26.7429,26.7429,26.7146,26.7259,40884.4389
2013-02-28 11:30:00,47.29,47.3,47.27,47.28,36295.36921151439,26.7259,26.7316,26.7146,26.7203,36295.3692
2013-02-28 11:35:00,47.28,47.28,47.21,47.24,28090.668891670142,26.7203,26.7203,26.6807,26.6977,28090.6689
2013-02-28 11:40:00,47.24,47.31,47.23,47.3,30454.73508552357,26.6977,26.7372,26.692,26.7316,30454.7351
2013-02-28 11:45:00,47.3,47.32,47.29,47.32,31567.23682380754,26.7316,26.7429,26.7259,26.7429,31567.2368
2013-02-28 11:50:00,47.33,47.33,47.27,47.27,26282.8535669587,26.7485,26.7485,26.7146,26.7146,26282.8536
2013-02-28 11:55:00,47.27,47.3,47.25,47.29,25726.60269781672,26.7146,26.7316,26.7033,26.7259,25726.6027
2013-02-28 12:00:00,47.29,47.31,47.27,47.3,54929.77332777083,26.7259,26.7372,26.7146,26.7316,54929.7733
2013-02-28 12:05:00,47.3,47.34,47.27,47.33,62995.41093032959,26.7316,26.7542,26.7146,26.7485,62995.4109
2013-02-28 12:10:00,47.32,47.35,47.3,47.33,44500.06953135865,26.7429,26.7598,26.7316,26.7485,44500.0695
2013-02-28 12:15:00,47.33,47.37,47.32,47.35,20720.34487553887,26.7485,26.7711,26.7429,26.7598,20720.3449
2013-02-28 12:20:00,47.35,47.4,47.35,47.4,15853.149770546515,26.7598,26.7881,26.7598,26.7881,15853.1498
2013-02-28 12:25:00,47.39,47.4,47.34,47.35,31567.23682380754,26.7825,26.7881,26.7542,26.7598,31567.2368
2013-02-28 12:30:00,47.35,47.37,47.35,47.36,15157.836184119038,26.7598,26.7711,26.7598,26.7655,15157.8362
2013-02-28 12:35:00,47.37,47.39,47.35,47.35,22250.034765679324,26.7711,26.7825,26.7598,26.7598,22250.0348
2013-02-28 12:40:00,47.35,47.37,47.35,47.36,17939.090529828954,26.7598,26.7711,26.7598,26.7655,17939.0905
2013-02-28 12:45:00,47.37,47.4,47.36,47.4,11681.268251981644,26.7711,26.7881,26.7655,26.7881,11681.2683
2013-02-28 12:50:00,47.4,47.41,47.37,47.37,29064.107912668616,26.7881,26.7938,26.7711,26.7711,29064.1079
2013-02-28 12:55:00,47.36,47.37,47.31,47.31,19329.71770268392,26.7655,26.7711,26.7372,26.7372,19329.7177
2013-02-28 13:00:00,47.32,47.32,47.27,47.27,36851.62008065638,26.7429,26.7429,26.7146,26.7146,36851.6201
2013-02-28 13:05:00,47.27,47.31,47.25,47.3,24475.03824224725,26.7146,26.7372,26.7033,26.7316,24475.0382
2013-02-28 13:10:00,47.3,47.32,47.3,47.32,21137.53302739536,26.7316,26.7429,26.7316,26.7429,21137.533
2013-02-28 13:15:00,47.32,47.37,47.3,47.37,55346.96147962732,26.7429,26.7711,26.7316,26.7711,55346.9615
2013-02-28 13:20:00,47.36,47.43,47.35,47.43,78570.43526630511,26.7655,26.8051,26.7598,26.8051,78570.4353
2013-02-28 13:25:00,47.42,47.45,47.4,47.4,41440.68975107774,26.7994,26.8164,26.7881,26.7881,41440.6898
2013-02-28 13:30:00,47.39,47.4,47.31,47.34,76345.43178973718,26.7825,26.7881,26.7372,26.7542,76345.4318
2013-02-28 13:35:00,47.35,47.4,47.3,47.3,49784.45278820748,26.7598,26.7881,26.7316,26.7316,49784.4528
2013-02-28 13:40:00,47.3,47.3,47.26,47.27,31428.174106522045,26.7316,26.7316,26.709,26.7146,31428.1741
2013-02-28 13:45:00,47.27,47.37,47.27,47.37,24196.912807676264,26.7146,26.7711,26.7146,26.7711,24196.9128
2013-02-28 13:50:00,47.37,47.4,47.35,47.4,39076.62355722431,26.7711,26.7881,26.7598,26.7881,39076.6236
2013-02-28 13:55:00,47.4,47.44,47.4,47.42,32818.801279377,26.7881,26.8107,26.7881,26.7994,32818.8013
2013-02-28 14:00:00,47.41,47.41,47.38,47.4,26143.790849673205,26.7938,26.7938,26.7768,26.7881,26143.7908
2013-02-28 14:05:00,47.39,47.44,47.38,47.43,38798.49812265332,26.7825,26.8107,26.7768,26.8051,38798.4981
2013-02-28 14:10:00,47.44,47.47,47.42,47.47,46586.01029064108,26.8107,26.8277,26.7994,26.8277,46586.0103
2013-02-28 14:15:00,47.46,47.47,47.44,47.44,31010.98595466556,26.822,26.8277,26.8107,26.8107,31010.986
2013-02-28 14:20:00,47.44,47.44,47.4,47.4,28785.982478097623,26.8107,26.8107,26.7881,26.7881,28785.9825
2013-02-28 14:25:00,47.4,47.41,47.39,47.4,22389.09748296482,26.7881,26.7938,26.7825,26.7881,22389.0975
2013-02-28 14:30:00,47.4,47.42,47.33,47.34,43804.75594493117,26.7881,26.7994,26.7485,26.7542,43804.7559
2013-02-28 14:35:00,47.34,47.35,47.3,47.35,18773.46683354193,26.7542,26.7598,26.7316,26.7598,18773.4668
2013-02-28 14:40:00,47.35,47.35,47.32,47.32,26700.041718815188,26.7598,26.7598,26.7429,26.7429,26700.0417
2013-02-28 14:45:00,47.32,47.33,47.27,47.32,37546.93366708386,26.7429,26.7485,26.7146,26.7429,37546.9337
2013-02-28 14:50:00,47.32,47.32,47.29,47.32,25448.477263245724,26.7429,26.7429,26.7259,26.7429,25448.4773
2013-02-28 14:55:00,47.32,47.33,47.27,47.27,32540.67584480601,26.7429,26.7485,26.7146,26.7146,32540.6758
2013-02-28 15:00:00,47.27,47.28,47.27,47.27,28507.85704352664,26.7146,26.7203,26.7146,26.7146,28507.857
2013-02-28 15:05:00,47.28,47.29,47.24,47.25,36295.36921151439,26.7203,26.7259,26.6977,26.7033,36295.3692
2013-02-28 15:10:00,47.26,47.27,47.22,47.23,41857.87790293423,26.709,26.7146,26.6864,26.692,41857.8779
2013-02-28 15:15:00,47.24,47.24,47.2,47.24,29481.296064525104,26.6977,26.6977,26.6751,26.6977,29481.2961
2013-02-28 15:20:00,47.24,47.28,47.23,47.25,50618.82909192046,26.6977,26.7203,26.692,26.7033,50618.8291
2013-02-28 15:25:00,47.26,47.26,47.21,47.22,52426.64441663191,26.709,26.709,26.6807,26.6864,52426.6444
2013-02-28 15:30:00,47.22,47.27,47.22,47.25,49089.13920178001,26.6864,26.7146,26.6864,26.7033,49089.1392
2013-02-28 15:35:00,47.26,47.26,47.23,47.25,50479.76637463496,26.709,26.709,26.692,26.7033,50479.7664
2013-02-28 15:40:00,47.25,47.26,47.21,47.25,62161.03462661661,26.7033,26.709,26.6807,26.7033,62161.0346
2013-02-28 15:45:00,47.26,47.3,47.24,47.29,86079.82199972188,26.709,26.7316,26.6977,26.7259,86079.822
2013-02-28 15:50:00,47.29,47.29,47.2,47.22,112084.5501321096,26.7259,26.7259,26.6751,26.6864,112084.5501
2013-02-28 15:55:00,47.22,47.22,47.09,47.09,249478.51481017945,26.6864,26.6864,26.6129,26.6129,249478.5148
2013-03-01 09:30:00,46.63,46.78,46.31,46.32,286886.3857599778,26.3529,26.4377,26.1721,26.1777,286886.3858
2013-03-01 09:35:00,46.32,46.44,46.27,46.37,140592.4071756362,26.1777,26.2456,26.1495,26.206,140592.4072
2013-03-01 09:40:00,46.37,46.57,46.28,46.56,98734.529272702,26.206,26.319,26.1551,26.3134,98734.5293
2013-03-01 09:45:00,46.55,46.86,46.51,46.79,187595.6056181338,26.3077,26.4829,26.2851,26.4434,187595.6056
2013-03-01 09:50:00,46.79,46.94,46.78,46.91,102350.15992212488,26.4434,26.5281,26.4377,26.5112,102350.1599
2013-03-01 09:55:00,46.92,46.98,46.78,46.79,32818.801279377,26.5168,26.5507,26.4377,26.4434,32818.8013
2013-03-01 10:00:00,46.8,46.96,46.8,46.88,49923.51550549298,26.449,26.5394,26.449,26.4942,49923.5155
2013-03-01 10:05:00,46.88,47.02,46.86,46.99,50618.82909192046,26.4942,26.5733,26.4829,26.5564,50618.8291
2013-03-01 10:10:00,47.01,47.01,46.92,46.94,46446.94757335559,26.5677,26.5677,26.5168,26.5281,46446.9476
2013-03-01 10:15:00,46.94,46.97,46.83,46.84,46307.88485607009,26.5281,26.5451,26.466,26.4716,46307.8849
2013-03-01 10:20:00,46.84,46.86,46.78,46.84,36017.243776943404,26.4716,26.4829,26.4377,26.4716,36017.2438
2013-03-01 10:25:00,46.84,46.89,46.79,46.89,23084.4110693923,26.4716,26.4999,26.4434,26.4999,23084.4111
2013-03-01 10:30:00,46.88,47.01,46.88,46.99,63273.536364900574,26.4942,26.5677,26.4942,26.5564,63273.5364
2013-03-01 10:35:00,46.99,47.09,46.99,47.07,75789.1809205952,26.5564,26.6129,26.5564,26.6016,75789.1809
2013-03-01 10:40:00,47.07,47.19,47.07,47.17,52704.769851202895,26.6016,26.6694,26.6016,26.6581,52704.7699
2013-03-01 10:45:00,47.17,47.17,47.02,47.03,28646.91976081213,26.6581,26.6581,26.5733,26.579,28646.9198
2013-03-01 10:50:00,47.02,47.1,47.01,47.1,53121.958003059386,26.5733,26.6186,26.5677,26.6186,53121.958
2013-03-01 10:55:00,47.09,47.13,47.05,47.09,42831.316923932696,26.6129,26.6355,26.5903,26.6129,42831.3169
2013-03-01 11:00:00,47.09,47.14,47.09,47.1,26978.16715338618,26.6129,26.6412,26.6129,26.6186,26978.1672
2013-03-01 11:05:00,47.11,47.11,47.04,47.05,74120.42831316925,26.6242,26.6242,26.5847,26.5903,74120.4283
2013-03-01 11:10:00,47.06,47.08,47.04,47.05,38659.43540536783,26.596,26.6073,26.5847,26.5903,38659.4354
2013-03-01 11:15:00,47.04,47.04,46.98,46.99,38520.37268808233,26.5847,26.5847,26.5507,26.5564,38520.3727
2013-03-01 11:20:00,46.99,47.08,46.99,47.08,25309.41454596023,26.5564,26.6073,26.5564,26.6073,25309.4145
2013-03-01 11:25:00,47.07,47.1,47.03,47.04,27395.355305242665,26.6016,26.6186,26.579,26.5847,27395.3553
2013-03-01 11:30:00,47.04,47.04,47.01,47.04,24196.912807676264,26.5847,26.5847,26.5677,26.5847,24196.9128
2013-03-01 11:35:00,47.03,47.04,46.97,46.98,22667.22291753581,26.579,26.5847,26.5451,26.5507,22667.2229
2013-03-01 11:40:00,46.97,46.98,46.87,46.9,59657.90571547768,26.5451,26.5507,26.4886,26.5055,59657.9057
2013-03-01 11:45:00,46.91,46.91,46.8,46.81,26282.8535669587,26.5112,26.5112,26.449,26.4547,26282.8536
2013-03-01 11:50:00,46.82,46.9,46.82,46.86,36295.36921151439,26.4603,26.5055,26.4603,26.4829,36295.3692
2013-03-01 11:55:00,46.86,46.95,46.86,46.94,24753.163676818247,26.4829,26.5338,26.4829,26.5281,24753.1637
2013-03-01 12:00:00,46.94,46.99,46.94,46.98,22110.97204839383,26.5281,26.5564,26.5281,26.5507,22110.972
2013-03-01 12:05:00,46.98,46.99,46.94,46.99,26421.916284244195,26.5507,26.5564,26.5281,26.5564,26421.9163
2013-03-01 12:10:00,46.99,46.99,46.94,46.94,25448.477263245724,26.5564,26.5564,26.5281,26.5281,25448.4773
2013-03-01 12:15:00,46.94,47.02,46.93,47.01,56459.46321791128,26.5281,26.5733,26.5225,26.5677,56459.4632
2013-03-01 12:20:00,47.01,47.07,46.99,47.06,51175.079961062445,26.5677,26.6016,26.5564,26.596,51175.08
2013-03-01 12:25:00,47.06,47.09,47.03,47.03,48393.82561535253,26.596,26.6129,26.579,26.579,48393.8256
2013-03-01 12:30:00,47.02,47.05,46.98,46.99,30176.60965095258,26.5733,26.5903,26.5507,26.5564,30176.6097
2013-03-01 12:35:00,46.98,47.04,46.96,47.04,28507.85704352664,26.5507,26.5847,26.5394,26.5847,28507.857
2013-03-01 12:40:00,47.04,47.07,47.02,47.04,15157.836184119038,26.5847,26.6016,26.5733,26.5847,15157.8362
2013-03-01 12:45:00,47.04,47.04,47.02,47.03,3615.63064942289,26.5847,26.5847,26.5733,26.579,3615.6306
2013-03-01 12:50:00,47.03,47.07,47.01,47.02,22389.09748296482,26.579,26.6016,26.5677,26.5733,22389.0975
2013-03-01 12:55:00,47.02,47.04,47.0,47.02,19468.780419969407,26.5733,26.5847,26.562,26.5733,19468.7804
2013-03-01 13:00:00,47.02,47.04,46.97,46.98,45056.32040050063,26.5733,26.5847,26.5451,26.5507,45056.3204
2013-03-01 13:05:00,46.98,46.99,46.94,46.94,22806.285634821303,26.5507,26.5564,26.5281,26.5281,22806.2856
2013-03-01 13:10:00,46.95,47.01,46.94,46.96,44082.88137950216,26.5338,26.5677,26.5281,26.5394,44082.8814
2013-03-01 13:15:00,46.96,47.01,46.95,46.95,45334.44583507162,26.5394,26.5677,26.5338,26.5338,45334.4458
2013-03-01 13:20:00,46.94,46.94,46.91,46.92,28507.85704352664,26.5281,26.5281,26.5112,26.5168,28507.857
2013-03-01 13:25:00,46.91,46.92,46.84,46.84,25448.477263245724,26.5112,26.5168,26.4716,26.4716,25448.4773
2013-03-01 13:30:00,46.85,46.87,46.81,46.83,40467.25073007927,26.4773,26.4886,26.4547,26.466,40467.2507
2013-03-01 13:35:00,46.83,46.89,46.81,46.84,74676.67918231123,26.466,26.4999,26.4547,26.4716,74676.6792
2013-03-01 13:40:00,46.86,46.89,46.82,46.83,35600.05562508692,26.4829,26.4999,26.4603,26.466,35600.0556
2013-03-01 13:45:00,46.83,46.84,46.77,46.78,33653.17758308998,26.466,26.4716,26.4321,26.4377,33653.1776
2013-03-01 13:50:00,46.77,46.82,46.76,46.81,35878.18105965791,26.4321,26.4603,26.4264,26.4547,35878.1811
2013-03-01 13:55:00,46.81,46.89,46.81,46.89,33514.114865804484,26.4547,26.4999,26.4547,26.4999,33514.1149
2013-03-01 14:00:00,46.9,46.94,46.89,46.94,41718.81518564873,26.5055,26.5281,26.4999,26.5281,41718.8152
2013-03-01 14:05:00,46.94,46.95,46.94,46.95,28507.85704352664,26.5281,26.5338,26.5281,26.5338,28507.857
2013-03-01 14:10:00,46.94,46.94,46.92,46.94,23223.4737866778,26.5281,26.5281,26.5168,26.5281,23223.4738
2013-03-01 14:15:00,46.94,46.96,46.93,46.94,24475.03824224725,26.5281,26.5394,26.5225,26.5281,24475.0382
2013-03-01 14:20:00,46.94,46.96,46.88,46.89,29898.484216381592,26.5281,26.5394,26.4942,26.4999,29898.4842
2013-03-01 14:25:00,46.89,46.91,46.89,46.9,42692.2542066472,26.4999,26.5112,26.4999,26.5055,42692.2542
2013-03-01 14:30:00,46.91,46.91,46.89,46.9,23501.599221248784,26.5112,26.5112,26.4999,26.5055,23501.5992
2013-03-01 14:35:00,46.89,46.91,46.84,46.85,38381.30997079684,26.4999,26.5112,26.4716,26.4773,38381.31
2013-03-01 14:40:00,46.85,46.88,46.84,46.84,19607.843137254906,26.4773,26.4942,26.4716,26.4716,19607.8431
2013-03-01 14:45:00,46.85,46.86,46.78,46.78,29064.107912668616,26.4773,26.4829,26.4377,26.4377,29064.1079
2013-03-01 14:50:00,46.77,46.79,46.74,46.79,34487.553886802954,26.4321,26.4434,26.4151,26.4434,34487.5539
2013-03-01 14:55:00,46.79,46.82,46.76,46.82,26700.041718815188,26.4434,26.4603,26.4264,26.4603,26700.0417
2013-03-01 15:00:00,46.83,46.83,46.74,46.74,45195.38311778613,26.466,26.466,26.4151,26.4151,45195.3831
2013-03-01 15:05:00,46.75,46.83,46.75,46.79,36295.36921151439,26.4208,26.466,26.4208,26.4434,36295.3692
2013-03-01 15:10:00,46.79,46.82,46.77,46.8,37407.870949798365,26.4434,26.4603,26.4321,26.449,37407.8709
2013-03-01 15:15:00,46.8,46.8,46.75,46.75,26421.916284244195,26.449,26.449,26.4208,26.4208,26421.9163
2013-03-01 15:20:00,46.75,46.78,46.74,46.75,44778.19496592964,26.4208,26.4377,26.4151,26.4208,44778.195
2013-03-01 15:25:00,46.76,46.81,46.74,46.77,41579.75246836324,26.4264,26.4547,26.4151,26.4321,41579.7525
2013-03-01 15:30:00,46.77,46.79,46.76,46.78,46168.8221387846,26.4321,26.4434,26.4264,26.4377,46168.8221
2013-03-01 15:35:00,46.77,46.8,46.76,46.77,70782.92309831735,26.4321,26.449,26.4264,26.4321,70782.9231
2013-03-01 15:40:00,46.76,46.77,46.75,46.76,49645.39007092199,26.4264,26.4321,26.4208,26.4264,49645.3901
2013-03-01 15:45:00,46.76,46.86,46.76,46.86,120567.37588652484,26.4264,26.4829,26.4264,26.4829,120567.3759
2013-03-01 15:50:00,46.86,46.89,46.83,46.85,115978.30621610348,26.4829,26.4999,26.466,26.4773,115978.3062
2013-03-01 15:55:00,46.85,46.9,46.83,46.9,206647.19788624672,26.4773,26.5055,26.466,26.5055,206647.1979
2013-03-04 09:30:00,46.82,46.94,46.79,46.89,51592.26811291893,26.4603,26.5281,26.4434,26.4999,51592.2681
2013-03-04 09:35:00,46.9,46.94,46.76,46.76,23362.53650396329,26.5055,26.5281,26.4264,26.4264,23362.5365
2013-03-04 09:40:00,46.78,46.82,46.76,46.76,21415.658461966348,26.4377,26.4603,26.4264,26.4264,21415.6585
2013-03-04 09:45:00,46.76,46.89,46.74,46.86,23223.4737866778,26.4264,26.4999,26.4151,26.4829,23223.4738
2013-03-04 09:50:00,46.87,46.92,46.81,46.92,31845.362258378533,26.4886,26.5168,26.4547,26.5168,31845.3623
2013-03-04 09:55:00,46.91,46.94,46.88,46.91,16687.52607425949,26.5112,26.5281,26.4942,26.5112,16687.5261
2013-03-04 10:00:00,46.91,46.94,46.87,46.91,23223.4737866778,26.5112,26.5281,26.4886,26.5112,23223.4738
2013-03-04 10:05:00,46.92,46.94,46.88,46.91,19051.59226811292,26.5168,26.5281,26.4942,26.5112,19051.5923
2013-03-04 10:10:00,46.91,46.91,46.81,46.81,49367.264636351,26.5112,26.5112,26.4547,26.4547,49367.2646
2013-03-04 10:15:00,46.82,46.82,46.76,46.77,31010.98595466556,26.4603,26.4603,26.4264,26.4321,31010.986
2013-03-04 10:20:00,46.77,46.79,46.73,46.73,34348.49116951745,26.4321,26.4434,26.4095,26.4095,34348.4912
2013-03-04 10:25:00,46.73,46.77,46.71,46.75,36573.49464608539,26.4095,26.4321,26.3982,26.4208,36573.4946
2013-03-04 10:30:00,46.75,46.83,46.75,46.81,53539.14615491587,26.4208,26.466,26.4208,26.4547,53539.1462
2013-03-04 10:35:00,46.8,46.81,46.76,46.81,19885.96857182589,26.449,26.4547,26.4264,26.4547,19885.9686
2013-03-04 10:40:00,46.81,46.84,46.78,46.78,24892.22639410374,26.4547,26.4716,26.4377,26.4377,24892.2264
2013-03-04 10:45:00,46.78,46.81,46.76,46.76,115143.9299123905,26.4377,26.4547,26.4264,26.4264,115143.9299
2013-03-04 10:50:00,46.76,46.84,46.76,46.81,69948.54679460438,26.4264,26.4716,26.4264,26.4547,69948.5468
2013-03-04 10:55:00,46.81,46.82,46.74,46.76,21554.721179251843,26.4547,26.4603,26.4151,26.4264,21554.7212
2013-03-04 11:00:00,46.75,46.83,46.73,46.83,43387.56779307468,26.4208,26.466,26.4095,26.466,43387.5678
2013-03-04 11:05:00,46.83,46.84,46.76,46.78,22250.034765679324,26.466,26.4716,26.4264,26.4377,22250.0348
2013-03-04 11:10:00,46.78,46.81,46.75,46.78,28507.85704352664,26.4377,26.4547,26.4208,26.4377,28507.857
2013-03-04 11:15:00,46.8,46.88,46.77,46.88,33514.114865804484,26.449,26.4942,26.4321,26.4942,33514.1149
2013-03-04 11:20:00,46.87,46.88,46.81,46.83,19468.780419969407,26.4886,26.4942,26.4547,26.466,19468.7804
2013-03-04 11:25:00,46.83,46.88,46.82,46.83,17800.02781254346,26.466,26.4942,26.4603,26.466,17800.0278
2013-03-04 11:30:00,46.83,46.86,46.78,46.79,25865.66541510221,26.466,26.4829,26.4377,26.4434,25865.6654
2013-03-04 11:35:00,46.78,46.85,46.78,46.82,19885.96857182589,26.4377,26.4773,26.4377,26.4603,19885.9686
2013-03-04 11:40:00,46.82,46.82,46.76,46.78,26143.790849673205,26.4603,26.4603,26.4264,26.4377,26143.7908
2013-03-04 11:45:00,46.76,46.8,46.73,46.78,32957.8639966625,26.4264,26.449,26.4095,26.4377,32957.864
2013-03-04 11:50:00,46.79,46.88,46.79,46.88,33931.30301766097,26.4434,26.4942,26.4434,26.4942,33931.303
2013-03-04 11:55:00,46.89,46.98,46.89,46.94,78431.37254901961,26.4999,26.5507,26.4999,26.5281,78431.3725
2013-03-04 12:00:00,46.95,46.99,46.94,46.99,28646.91976081213,26.5338,26.5564,26.5281,26.5564,28646.9198
2013-03-04 12:05:00,47.0,47.04,46.99,47.03,35600.05562508692,26.562,26.5847,26.5564,26.579,35600.0556
2013-03-04 12:10:00,47.02,47.04,47.01,47.04,17243.776943401477,26.5733,26.5847,26.5677,26.5847,17243.7769
2013-03-04 12:15:00,47.04,47.04,46.98,47.01,39493.8117090808,26.5847,26.5847,26.5507,26.5677,39493.8117
2013-03-04 12:20:00,46.99,47.0,46.95,46.95,16131.275205117508,26.5564,26.562,26.5338,26.5338,16131.2752
2013-03-04 12:25:00,46.95,46.99,46.93,46.93,27951.60617438465,26.5338,26.5564,26.5225,26.5225,27951.6062
2013-03-04 12:30:00,46.92,46.93,46.85,46.87,29620.3587818106,26.5168,26.5225,26.4773,26.4886,29620.3588
2013-03-04 12:35:00,46.87,46.91,46.85,46.87,30315.67236823808,26.4886,26.5112,26.4773,26.4886,30315.6724
2013-03-04 12:40:00,46.86,46.93,46.86,46.91,19190.65498539841,26.4829,26.5225,26.4829,26.5112,19190.655
2013-03-04 12:45:00,46.91,46.91,46.89,46.9,10846.89194826867,26.5112,26.5112,26.4999,26.5055,10846.8919
2013-03-04 12:50:00,46.9,46.9,46.82,46.82,20581.28215825337,26.5055,26.5055,26.4603,26.4603,20581.2822
2013-03-04 12:55:00,46.83,46.86,46.82,46.85,23084.4110693923,26.466,26.4829,26.4603,26.4773,23084.4111
2013-03-04 13:00:00,46.85,46.89,46.83,46.89,14462.52259769156,26.4773,26.4999,26.466,26.4999,14462.5226
2013-03-04 13:05:00,46.89,46.9,46.86,46.89,15575.024335975526,26.4999,26.5055,26.4829,26.4999,15575.0243
2013-03-04 13:10:00,46.89,46.91,46.89,46.89,23918.78737310527,26.4999,26.5112,26.4999,26.4999,23918.7874
2013-03-04 13:15:00,46.89,46.91,46.86,46.86,21693.78389653734,26.4999,26.5112,26.4829,26.4829,21693.7839
2013-03-04 13:20:00,46.86,46.93,46.86,46.91,22806.285634821303,26.4829,26.5225,26.4829,26.5112,22806.2856
2013-03-04 13:25:00,46.91,46.94,46.89,46.94,19468.780419969407,26.5112,26.5281,26.4999,26.5281,19468.7804
2013-03-04 13:30:00,46.94,46.96,46.92,46.94,13350.020859407594,26.5281,26.5394,26.5168,26.5281,13350.0209
2013-03-04 13:35:00,46.94,46.96,46.93,46.94,11403.142817410651,26.5281,26.5394,26.5225,26.5281,11403.1428
2013-03-04 13:40:00,46.94,46.94,46.91,46.91,13628.146293978583,26.5281,26.5281,26.5112,26.5112,13628.1463
2013-03-04 13:45:00,46.91,46.94,46.91,46.93,13767.209011264082,26.5112,26.5281,26.5112,26.5225,13767.209
2013-03-04 13:50:00,46.93,46.94,46.92,46.92,13767.209011264082,26.5225,26.5281,26.5168,26.5168,13767.209
2013-03-04 13:55:00,46.91,46.92,46.88,46.89,13489.08357669309,26.5112,26.5168,26.4942,26.4999,13489.0836
2013-03-04 14:00:00,46.89,46.89,46.86,46.86,11542.20553469615,26.4999,26.4999,26.4829,26.4829,11542.2055
2013-03-04 14:05:00,46.86,46.91,46.86,46.89,22110.97204839383,26.4829,26.5112,26.4829,26.4999,22110.972
2013-03-04 14:10:00,46.89,46.89,46.84,46.87,19468.780419969407,26.4999,26.4999,26.4716,26.4886,19468.7804
2013-03-04 14:15:00,46.87,46.88,46.82,46.83,12654.707272980117,26.4886,26.4942,26.4603,26.466,12654.7073
2013-03-04 14:20:00,46.83,46.86,46.83,46.83,23223.4737866778,26.466,26.4829,26.466,26.466,23223.4738
2013-03-04 14:25:00,46.83,46.94,46.83,46.92,22945.3483521068,26.466,26.5281,26.466,26.5168,22945.3484
2013-03-04 14:30:00,46.91,46.92,46.89,46.91,17800.02781254346,26.5112,26.5168,26.4999,26.5112,17800.0278
2013-03-04 14:35:00,46.91,46.96,46.91,46.96,15992.212487832014,26.5112,26.5394,26.5112,26.5394,15992.2125
2013-03-04 14:40:00,46.96,46.99,46.94,46.96,18217.215964399948,26.5394,26.5564,26.5281,26.5394,18217.216
2013-03-04 14:45:00,46.96,46.96,46.93,46.95,38103.18453622584,26.5394,26.5394,26.5225,26.5338,38103.1845
2013-03-04 14:50:00,46.95,46.96,46.91,46.93,52426.64441663191,26.5338,26.5394,26.5112,26.5225,52426.6444
2013-03-04 14:55:00,46.93,46.99,46.93,46.96,35460.992907801425,26.5225,26.5564,26.5225,26.5394,35460.9929
2013-03-04 15:00:00,46.96,46.98,46.94,46.96,21832.84661382284,26.5394,26.5507,26.5281,26.5394,21832.8466
2013-03-04 15:05:00,46.95,46.96,46.94,46.94,27256.29258795717,26.5338,26.5394,26.5281,26.5281,27256.2926
2013-03-04 15:10:00,46.94,46.96,46.93,46.93,24892.22639410374,26.5281,26.5394,26.5225,26.5225,24892.2264
2013-03-04 15:15:00,46.93,46.95,46.89,46.9,44221.94409678766,26.5225,26.5338,26.4999,26.5055,44221.9441
2013-03-04 15:20:00,46.89,46.92,46.89,46.91,55764.1496314838,26.4999,26.5168,26.4999,26.5112,55764.1496
2013-03-04 15:25:00,46.92,46.97,46.92,46.95,58962.59212905021,26.5168,26.5451,26.5168,26.5338,58962.5921
2013-03-04 15:30:00,46.96,46.97,46.93,46.97,40606.313447364766,26.5394,26.5451,26.5225,26.5451,40606.3134
2013-03-04 15:35:00,46.96,46.99,46.95,46.99,63968.849951328055,26.5394,26.5564,26.5338,26.5564,63968.85
2013-03-04 15:40:00,46.99,47.01,46.98,46.99,82186.065915728,26.5564,26.5677,26.5507,26.5564,82186.0659
2013-03-04 15:45:00,46.99,47.04,46.99,47.04,100681.40731469894,26.5564,26.5847,26.5564,26.5847,100681.4073
2013-03-04 15:50:00,47.03,47.03,47.01,47.03,88582.9509108608,26.579,26.579,26.5677,26.579,88582.9509
2013-03-04 15:55:00,47.03,47.09,47.01,47.08,220692.53233208176,26.579,26.6129,26.5677,26.6073,220692.5323
2013-03-05 09:30:00,47.17,47.46,47.14,47.3,262550.410235016,26.6581,26.822,26.6412,26.7316,262550.4102
2013-03-05 09:35:00,47.32,47.54,47.27,47.54,54512.58517591434,26.7429,26.8672,26.7146,26.8672,54512.5852
2013-03-05 09:40:00,47.54,47.63,47.53,47.61,86914.19830343485,26.8672,26.9181,26.8616,26.9068,86914.1983
2013-03-05 09:45:00,47.6,47.63,47.53,47.58,48393.82561535253,26.9011,26.9181,26.8616,26.8898,48393.8256
2013-03-05 09:50:00,47.58,47.67,47.58,47.6,31567.23682380754,26.8898,26.9407,26.8898,26.9011,31567.2368
2013-03-05 09:55:00,47.6,47.66,47.57,47.65,50479.76637463496,26.9011,26.935,26.8842,26.9294,50479.7664
2013-03-05 10:00:00,47.65,47.74,47.6,47.66,52287.58169934641,26.9294,26.9803,26.9011,26.935,52287.5817
2013-03-05 10:05:00,47.65,47.69,47.63,47.68,43526.63051036018,26.9294,26.952,26.9181,26.9463,43526.6305
2013-03-05 10:10:00,47.68,47.73,47.67,47.69,64664.163537755536,26.9463,26.9746,26.9407,26.952,64664.1635
2013-03-05 10:15:00,47.7,47.78,47.68,47.76,90112.64080100124,26.9576,27.0029,26.9463,26.9916,90112.6408
2013-03-05 10:20:00,47.76,47.91,47.76,47.86,158114.30955360868,26.9916,27.0763,26.9916,27.0481,158114.3096
2013-03-05 10:25:00,47.84,47.9,47.82,47.88,74259.49103045474,27.0368,27.0707,27.0255,27.0594,74259.491
2013-03-05 10:30:00,47.87,47.91,47.87,47.91,45473.50855235712,27.0537,27.0763,27.0537,27.0763,45473.5086
2013-03-05 10:35:00,47.91,47.91,47.81,47.86,92476.70699485469,27.0763,27.0763,27.0198,27.0481,92476.707
2013-03-05 10:40:00,47.86,47.99,47.86,47.96,115422.05534696148,27.0481,27.1215,27.0481,27.1046,115422.0553
2013-03-05 10:45:00,47.96,48.03,47.91,48.02,108468.9194826867,27.1046,27.1441,27.0763,27.1385,108468.9195
2013-03-05 10:50:00,48.02,48.02,47.86,47.87,115561.11806424698,27.1385,27.1385,27.0481,27.0537,115561.1181
2013-03-05 10:55:00,47.88,47.91,47.76,47.77,86357.94743429287,27.0594,27.0763,26.9916,26.9972,86357.9474
2013-03-05 11:00:00,47.77,47.8,47.75,47.76,37129.74551522737,26.9972,27.0142,26.9859,26.9916,37129.7455
2013-03-05 11:05:00,47.74,47.84,47.74,47.83,45890.6967042136,26.9803,27.0368,26.9803,27.0311,45890.6967
2013-03-05 11:10:00,47.84,47.91,47.84,47.88,58128.21582533723,27.0368,27.0763,27.0368,27.0594,58128.2158
2013-03-05 11:15:00,47.88,47.91,47.83,47.91,42970.37964121819,27.0594,27.0763,27.0311,27.0763,42970.3796
2013-03-05 11:20:00,47.9,47.92,47.83,47.85,62717.2854957586,27.0707,27.082,27.0311,27.0424,62717.2855
2013-03-05 11:25:00,47.86,47.94,47.86,47.92,32957.8639966625,27.0481,27.0933,27.0481,27.082,32957.864
2013-03-05 11:30:00,47.91,47.92,47.88,47.88,19190.65498539841,27.0763,27.082,27.0594,27.0594,19190.655
2013-03-05 11:35:00,47.88,47.9,47.83,47.86,31845.362258378533,27.0594,27.0707,27.0311,27.0481,31845.3623
2013-03-05 11:40:00,47.86,47.91,47.84,47.89,29342.23334723961,27.0481,27.0763,27.0368,27.065,29342.2333
2013-03-05 11:45:00,47.89,47.96,47.88,47.96,34765.679321373944,27.065,27.1046,27.0594,27.1046,34765.6793
2013-03-05 11:50:00,47.96,47.99,47.94,47.99,47698.51202892505,27.1046,27.1215,27.0933,27.1215,47698.512
2013-03-05 11:55:00,47.99,48.0,47.97,47.98,25865.66541510221,27.1215,27.1272,27.1102,27.1159,25865.6654
2013-03-05 12:00:00,47.99,48.01,47.91,47.92,127659.57446808512,27.1215,27.1328,27.0763,27.082,127659.5745
2013-03-05 12:05:00,47.91,48.01,47.91,48.01,61326.65832290363,27.0763,27.1328,27.0763,27.1328,61326.6583
2013-03-05 12:10:00,48.01,48.06,48.0,48.04,62717.2854957586,27.1328,27.1611,27.1272,27.1498,62717.2855
2013-03-05 12:15:00,48.03,48.04,48.0,48.01,60353.21930190516,27.1441,27.1498,27.1272,27.1328,60353.2193
2013-03-05 12:20:00,48.0,48.01,47.93,47.93,33931.30301766097,27.1272,27.1328,27.0876,27.0876,33931.303
2013-03-05 12:25:00,47.94,47.94,47.91,47.94,30176.60965095258,27.0933,27.0933,27.0763,27.0933,30176.6097
2013-03-05 12:30:00,47.94,47.96,47.94,47.95,19468.780419969407,27.0933,27.1046,27.0933,27.0989,19468.7804
2013-03-05 12:35:00,47.95,47.99,47.94,47.97,25865.66541510221,27.0989,27.1215,27.0933,27.1102,25865.6654
2013-03-05 12:40:00,47.97,47.99,47.94,47.95,17521.902377972467,27.1102,27.1215,27.0933,27.0989,17521.9024
2013-03-05 12:45:00,47.95,47.96,47.94,47.95,10985.954665554164,27.0989,27.1046,27.0933,27.0989,10985.9547
2013-03-05 12:50:00,47.96,47.96,47.92,47.93,29481.296064525104,27.1046,27.1046,27.082,27.0876,29481.2961
2013-03-05 12:55:00,47.93,47.94,47.88,47.9,19190.65498539841,27.0876,27.0933,27.0594,27.0707,19190.655
2013-03-05 13:00:00,47.9,47.93,47.88,47.88,16131.275205117508,27.0707,27.0876,27.0594,27.0594,16131.2752
2013-03-05 13:05:00,47.88,47.9,47.87,47.87,10290.641079126686,27.0594,27.0707,27.0537,27.0537,10290.6411
2013-03-05 13:10:00,47.88,47.88,47.83,47.84,19746.9058545404,27.0594,27.0594,27.0311,27.0368,19746.9059
2013-03-05 13:15:00,47.83,47.84,47.79,47.82,56598.525935196776,27.0311,27.0368,27.0085,27.0255,56598.5259
2013-03-05 13:20:00,47.81,47.86,47.81,47.83,18773.46683354193,27.0198,27.0481,27.0198,27.0311,18773.4668
2013-03-05 13:25:00,47.83,47.86,47.82,47.83,22945.3483521068,27.0311,27.0481,27.0255,27.0311,22945.3484
2013-03-05 13:30:00,47.83,47.87,47.81,47.86,29342.23334723961,27.0311,27.0537,27.0198,27.0481,29342.2333
2013-03-05 13:35:00,47.85,47.86,47.79,47.81,19885.96857182589,27.0424,27.0481,27.0085,27.0198,19885.9686
2013-03-05 13:40:00,47.81,47.81,47.73,47.73,18217.215964399948,27.0198,27.0198,26.9746,26.9746,18217.216
2013-03-05 13:45:00,47.73,47.73,47.63,47.65,54512.58517591434,26.9746,26.9746,26.9181,26.9294,54512.5852
2013-03-05 13:50:00,47.65,47.66,47.62,47.64,48950.07648449451,26.9294,26.935,26.9124,26.9237,48950.0765
2013-03-05 13:55:00,47.65,47.65,47.6,47.65,29342.23334723961,26.9294,26.9294,26.9011,26.9294,29342.2333
2013-03-05 14:00:00,47.65,47.68,47.65,47.68,30871.923237380062,26.9294,26.9463,26.9294,26.9463,30871.9232
2013-03-05 14:05:00,47.67,47.72,47.67,47.7,28925.04519538312,26.9407,26.969,26.9407,26.9576,28925.0452
2013-03-05 14:10:00,47.71,47.78,47.71,47.78,34626.61660408845,26.9633,27.0029,26.9633,27.0029,34626.6166
2013-03-05 14:15:00,47.8,47.83,47.8,47.81,27812.54345709916,27.0142,27.0311,27.0142,27.0198,27812.5435
2013-03-05 14:20:00,47.81,47.83,47.78,47.78,22389.09748296482,27.0198,27.0311,27.0029,27.0029,22389.0975
2013-03-05 14:25:00,47.78,47.78,47.71,47.71,26560.979001529693,27.0029,27.0029,26.9633,26.9633,26560.979
2013-03-05 14:30:00,47.73,47.75,47.71,47.74,28090.668891670142,26.9746,26.9859,26.9633,26.9803,28090.6689
2013-03-05 14:35:00,47.75,47.77,47.75,47.76,26004.72813238771,26.9859,26.9972,26.9859,26.9916,26004.7281
2013-03-05 14:40:00,47.76,47.8,47.76,47.77,28507.85704352664,26.9916,27.0142,26.9916,26.9972,28507.857
2013-03-05 14:45:00,47.78,47.8,47.76,47.77,22945.3483521068,27.0029,27.0142,26.9916,26.9972,22945.3484
2013-03-05 14:50:00,47.78,47.78,47.72,47.75,22389.09748296482,27.0029,27.0029,26.969,26.9859,22389.0975
2013-03-05 14:55:00,47.75,47.76,47.73,47.75,39771.93714365179,26.9859,26.9916,26.9746,26.9859,39771.9371
2013-03-05 15:00:00,47.75,47.78,47.73,47.76,48811.01376720901,26.9859,27.0029,26.9746,26.9916,48811.0138
2013-03-05 15:05:00,47.76,47.78,47.74,47.76,34070.36573494646,26.9916,27.0029,26.9803,26.9916,34070.3657
2013-03-05 15:10:00,47.78,47.78,47.74,47.76,18634.40411625643,27.0029,27.0029,26.9803,26.9916,18634.4041
2013-03-05 15:15:00,47.76,47.76,47.74,47.75,26560.979001529693,26.9916,26.9916,26.9803,26.9859,26560.979
2013-03-05 15:20:00,47.76,47.76,47.71,47.73,78570.43526630511,26.9916,26.9916,26.9633,26.9746,78570.4353
2013-03-05 15:25:00,47.73,47.73,47.69,47.72,41301.62703379225,26.9746,26.9746,26.952,26.969,41301.627
2013-03-05 15:30:00,47.72,47.74,47.68,47.7,54790.71061048533,26.969,26.9803,26.9463,26.9576,54790.7106
2013-03-05 15:35:00,47.66,47.68,47.65,47.65,75789.1809205952,26.935,26.9463,26.9294,26.9294,75789.1809
2013-03-05 15:40:00,47.66,47.7,47.66,47.69,82603.2540675845,26.935,26.9576,26.935,26.952,82603.2541
2013-03-05 15:45:00,47.7,47.76,47.68,47.7,128076.7626199416,26.9576,26.9916,26.9463,26.9576,128076.7626
2013-03-05 15:50:00,47.69,47.71,47.63,47.65,142678.34793491865,26.952,26.9633,26.9181,26.9294,142678.3479
2013-03-05 15:55:00,47.66,47.68,47.6,47.67,138089.2782644973,26.935,26.9463,26.9011,26.9407,138089.2783
2013-03-06 09:30:00,47.72,48.01,47.68,47.89,190237.7972465582,26.969,27.1328,26.9463,27.065,190237.7972
2013-03-06 09:35:00,47.91,48.17,47.89,48.12,179947.15616743153,27.0763,27.2233,27.065,27.195,179947.1562
2013-03-06 09:40:00,48.11,48.11,47.92,48.06,91503.2679738562,27.1894,27.1894,27.082,27.1611,91503.268
2013-03-06 09:45:00,48.06,48.18,47.99,48.17,100542.34459741344,27.1611,27.2289,27.1215,27.2233,100542.3446
2013-03-06 09:50:00,48.17,48.34,48.12,48.34,240022.2500347657,27.2233,27.3193,27.195,27.3193,240022.25
2013-03-06 09:55:00,48.34,48.4,48.29,48.3,69809.48407731888,27.3193,27.3533,27.2911,27.2967,69809.4841
2013-03-06 10:00:00,48.29,48.35,48.26,48.29,123487.69294952023,27.2911,27.325,27.2741,27.2911,123487.6929
2013-03-06 10:05:00,48.27,48.4,48.27,48.38,85384.5084132944,27.2798,27.3533,27.2798,27.342,85384.5084
2013-03-06 10:10:00,48.38,48.61,48.38,48.58,193297.1770268391,27.342,27.4719,27.342,27.455,193297.177
2013-03-06 10:15:00,48.58,48.6,48.4,48.49,110972.04839382562,27.455,27.4663,27.3533,27.4041,110972.0484
2013-03-06 10:20:00,48.47,48.54,48.46,48.52,91920.4561257127,27.3928,27.4324,27.3872,27.4211,91920.4561
2013-03-06 10:25:00,48.52,48.52,48.42,48.47,39910.999860937285,27.4211,27.4211,27.3646,27.3928,39910.9999
2013-03-06 10:30:00,48.47,48.5,48.42,48.45,48393.82561535253,27.3928,27.4098,27.3646,27.3815,48393.8256
2013-03-06 10:35:00,48.45,48.51,48.43,48.49,31567.23682380754,27.3815,27.4154,27.3702,27.4041,31567.2368
2013-03-06 10:40:00,48.49,48.63,48.47,48.63,120428.31316923934,27.4041,27.4832,27.3928,27.4832,120428.3132
2013-03-06 10:45:00,48.63,48.74,48.63,48.73,172020.58128215827,27.4832,27.5454,27.4832,27.5398,172020.5813
2013-03-06 10:50:00,48.73,48.9,48.72,48.81,201223.7519121124,27.5398,27.6358,27.5341,27.585,201223.7519
2013-03-06 10:55:00,48.81,48.82,48.56,48.56,91920.4561257127,27.585,27.5906,27.4437,27.4437,91920.4561
2013-03-06 11:00:00,48.55,48.59,48.51,48.53,58823.52941176471,27.438,27.4606,27.4154,27.4267,58823.5294
2013-03-06 11:05:00,48.54,48.58,48.53,48.55,57850.09039076624,27.4324,27.455,27.4267,27.438,57850.0904
2013-03-06 11:10:00,48.55,48.59,48.54,48.58,49089.13920178001,27.438,27.4606,27.4324,27.455,49089.1392
2013-03-06 11:15:00,48.58,48.59,48.53,48.58,57850.09039076624,27.455,27.4606,27.4267,27.455,57850.0904
2013-03-06 11:20:00,48.58,48.65,48.56,48.65,68140.73146989293,27.455,27.4945,27.4437,27.4945,68140.7315
2013-03-06 11:25:00,48.65,48.65,48.49,48.5,216937.8389653734,27.4945,27.4945,27.4041,27.4098,216937.839
2013-03-06 11:30:00,48.5,48.57,48.47,48.52,55625.08691419831,27.4098,27.4493,27.3928,27.4211,55625.0869
2013-03-06 11:35:00,48.52,48.53,48.47,48.51,67445.41788346544,27.4211,27.4267,27.3928,27.4154,67445.4179
2013-03-06 11:40:00,48.51,48.52,48.51,48.51,41996.94062021972,27.4154,27.4211,27.4154,27.4154,41996.9406
2013-03-06 11:45:00,48.51,48.55,48.51,48.52,75093.86733416772,27.4154,27.438,27.4154,27.4211,75093.8673
2013-03-06 11:50:00,48.51,48.54,48.51,48.52,19746.9058545404,27.4154,27.4324,27.4154,27.4211,19746.9059
2013-03-06 11:55:00,48.52,48.54,48.51,48.52,89139.20178000278,27.4211,27.4324,27.4154,27.4211,89139.2018
2013-03-06 12:00:00,48.52,48.55,48.51,48.51,31845.362258378533,27.4211,27.438,27.4154,27.4154,31845.3623
2013-03-06 12:05:00,48.51,48.53,48.51,48.52,36156.3064942289,27.4154,27.4267,27.4154,27.4211,36156.3065
2013-03-06 12:10:00,48.52,48.54,48.48,48.48,24475.03824224725,27.4211,27.4324,27.3985,27.3985,24475.0382
2013-03-06 12:15:00,48.48,48.53,48.47,48.53,21276.595744680853,27.3985,27.4267,27.3928,27.4267,21276.5957
2013-03-06 12:20:00,48.52,48.53,48.5,48.51,21415.658461966348,27.4211,27.4267,27.4098,27.4154,21415.6585
2013-03-06 12:25:00,48.5,48.51,48.45,48.46,44917.25768321513,27.4098,27.4154,27.3815,27.3872,44917.2577
2013-03-06 12:30:00,48.47,48.47,48.4,48.42,39215.68627450981,27.3928,27.3928,27.3533,27.3646,39215.6863
2013-03-06 12:35:00,48.43,48.48,48.42,48.45,20164.09400639689,27.3702,27.3985,27.3646,27.3815,20164.094
2013-03-06 12:40:00,48.45,48.5,48.45,48.49,10707.829230983174,27.3815,27.4098,27.3815,27.4041,10707.8292
2013-03-06 12:45:00,48.49,48.49,48.45,48.47,14879.710749548049,27.4041,27.4041,27.3815,27.3928,14879.7107
2013-03-06 12:50:00,48.45,48.46,48.43,48.44,9595.327492699207,27.3815,27.3872,27.3702,27.3759,9595.3275
2013-03-06 12:55:00,48.44,48.45,48.37,48.39,22250.034765679324,27.3759,27.3815,27.3363,27.3476,22250.0348
2013-03-06 13:00:00,48.37,48.39,48.35,48.35,19607.843137254906,27.3363,27.3476,27.325,27.325,19607.8431
2013-03-06 13:05:00,48.35,48.36,48.31,48.32,11959.393686552636,27.325,27.3306,27.3024,27.308,11959.3937
2013-03-06 13:10:00,48.3,48.39,48.3,48.37,89417.32721457379,27.2967,27.3476,27.2967,27.3363,89417.3272
2013-03-06 13:15:00,48.38,48.39,48.34,48.35,66889.16701432347,27.342,27.3476,27.3193,27.325,66889.167
2013-03-06 13:20:00,48.36,48.36,48.29,48.29,15853.149770546515,27.3306,27.3306,27.2911,27.2911,15853.1498
2013-03-06 13:25:00,48.3,48.3,48.27,48.29,18912.529550827425,27.2967,27.2967,27.2798,27.2911,18912.5296
2013-03-06 13:30:00,48.3,48.32,48.29,48.29,20720.34487553887,27.2967,27.308,27.2911,27.2911,20720.3449
2013-03-06 13:35:00,48.3,48.32,48.27,48.29,36434.431928799895,27.2967,27.308,27.2798,27.2911,36434.4319
2013-03-06 13:40:00,48.3,48.32,48.28,48.29,16548.463356973996,27.2967,27.308,27.2854,27.2911,16548.4634
2013-03-06 13:45:00,48.3,48.31,48.29,48.3,10429.703796412185,27.2967,27.3024,27.2911,27.2967,10429.7038
2013-03-06 13:50:00,48.3,48.32,48.27,48.27,27256.29258795717,27.2967,27.308,27.2798,27.2798,27256.2926
2013-03-06 13:55:00,48.27,48.27,48.22,48.26,69531.35864274789,27.2798,27.2798,27.2515,27.2741,69531.3586
2013-03-06 14:00:00,48.25,48.3,48.24,48.27,36017.243776943404,27.2685,27.2967,27.2628,27.2798,36017.2438
2013-03-06 14:05:00,48.27,48.27,48.22,48.24,28646.91976081213,27.2798,27.2798,27.2515,27.2628,28646.9198
2013-03-06 14:10:00,48.24,48.24,48.17,48.18,27673.48073981365,27.2628,27.2628,27.2233,27.2289,27673.4807
2013-03-06 14:15:00,48.19,48.24,48.17,48.24,41996.94062021972,27.2346,27.2628,27.2233,27.2628,41996.9406
2013-03-06 14:20:00,48.24,48.32,48.23,48.29,35878.18105965791,27.2628,27.308,27.2572,27.2911,35878.1811
2013-03-06 14:25:00,48.29,48.33,48.29,48.32,36990.682797941874,27.2911,27.3137,27.2911,27.308,36990.6828
2013-03-06 14:30:00,48.31,48.36,48.29,48.35,23223.4737866778,27.3024,27.3306,27.2911,27.325,23223.4738
2013-03-06 14:35:00,48.35,48.4,48.35,48.38,27812.54345709916,27.325,27.3533,27.325,27.342,27812.5435
2013-03-06 14:40:00,48.37,48.37,48.32,48.32,14879.710749548049,27.3363,27.3363,27.308,27.308,14879.7107
2013-03-06 14:45:00,48.31,48.38,48.29,48.37,41301.62703379225,27.3024,27.342,27.2911,27.3363,41301.627
2013-03-06 14:50:00,48.37,48.38,48.33,48.37,58545.40397719372,27.3363,27.342,27.3137,27.3363,58545.404
2013-03-06 14:55:00,48.37,48.38,48.28,48.28,54373.522458628846,27.3363,27.342,27.2854,27.2854,54373.5225
2013-03-06 15:00:00,48.28,48.3,48.23,48.25,64803.22625504103,27.2854,27.2967,27.2572,27.2685,64803.2263
2013-03-06 15:05:00,48.25,48.27,48.22,48.24,32123.48769294952,27.2685,27.2798,27.2515,27.2628,32123.4877
2013-03-06 15:10:00,48.24,48.27,48.2,48.2,44082.88137950216,27.2628,27.2798,27.2402,27.2402,44082.8814
2013-03-06 15:15:00,48.21,48.24,48.18,48.22,56042.2750660548,27.2459,27.2628,27.2289,27.2515,56042.2751
2013-03-06 15:20:00,48.22,48.22,48.16,48.2,96509.52579613408,27.2515,27.2515,27.2176,27.2402,96509.5258
2013-03-06 15:25:00,48.19,48.2,48.13,48.17,347378.6677791684,27.2346,27.2402,27.2007,27.2233,347378.6678
2013-03-06 15:30:00,48.17,48.19,48.13,48.17,80656.37602558755,27.2233,27.2346,27.2007,27.2233,80656.376
2013-03-06 15:35:00,48.17,48.19,48.15,48.18,49506.327353636494,27.2233,27.2346,27.212,27.2289,49506.3274
2013-03-06 15:40:00,48.17,48.19,48.15,48.16,75511.0554860242,27.2233,27.2346,27.212,27.2176,75511.0555
2013-03-06 15:45:00,48.15,48.18,48.15,48.16,90807.95438742872,27.212,27.2289,27.212,27.2176,90807.9544
2013-03-06 15:50:00,48.16,48.16,48.11,48.14,141426.7834793492,27.2176,27.2176,27.1894,27.2063,141426.7835
2013-03-06 15:55:00,48.14,48.16,48.1,48.11,361841.19037686,27.2063,27.2176,27.1837,27.1894,361841.1904
2013-03-07 09:30:00,48.05,48.17,47.92,48.14,86079.82199972188,27.1555,27.2233,27.082,27.2063,86079.822
2013-03-07 09:35:00,48.13,48.21,48.1,48.15,45890.6967042136,27.2007,27.2459,27.1837,27.212,45890.6967
2013-03-07 09:40:00,48.15,48.23,48.11,48.23,307606.73063551664,27.212,27.2572,27.1894,27.2572,307606.7306
2013-03-07 09:45:00,48.22,48.29,48.21,48.27,45473.50855235712,27.2515,27.2911,27.2459,27.2798,45473.5086
2013-03-07 09:50:00,48.28,48.31,48.22,48.22,23084.4110693923,27.2854,27.3024,27.2515,27.2515,23084.4111
2013-03-07 09:55:00,48.22,48.29,48.19,48.29,162425.25378945906,27.2515,27.2911,27.2346,27.2911,162425.2538
2013-03-07 10:00:00,48.29,48.29,48.22,48.27,34209.42845223196,27.2911,27.2911,27.2515,27.2798,34209.4285
2013-03-07 10:05:00,48.27,48.3,48.26,48.27,50201.640940063975,27.2798,27.2967,27.2741,27.2798,50201.6409
2013-03-07 10:10:00,48.26,48.29,48.25,48.27,62717.2854957586,27.2741,27.2911,27.2685,27.2798,62717.2855
2013-03-07 10:15:00,48.27,48.28,48.25,48.27,38520.37268808233,27.2798,27.2854,27.2685,27.2798,38520.3727
2013-03-07 10:20:00,48.27,48.27,48.22,48.26,46864.13572521207,27.2798,27.2798,27.2515,27.2741,46864.1357
2013-03-07 10:25:00,48.26,48.27,48.22,48.22,37268.80823251286,27.2741,27.2798,27.2515,27.2515,37268.8082
2013-03-07 10:30:00,48.22,48.25,48.19,48.24,35878.18105965791,27.2515,27.2685,27.2346,27.2628,35878.1811
2013-03-07 10:35:00,48.24,48.24,48.19,48.2,30593.79780280907,27.2628,27.2628,27.2346,27.2402,30593.7978
2013-03-07 10:40:00,48.2,48.24,48.17,48.19,41440.68975107774,27.2402,27.2628,27.2233,27.2346,41440.6898
2013-03-07 10:45:00,48.19,48.21,48.14,48.14,24475.03824224725,27.2346,27.2459,27.2063,27.2063,24475.0382
2013-03-07 10:50:00,48.14,48.14,48.06,48.09,41718.81518564873,27.2063,27.2063,27.1611,27.1781,41718.8152
2013-03-07 10:55:00,48.09,48.13,48.09,48.12,42692.2542066472,27.1781,27.2007,27.1781,27.195,42692.2542
2013-03-07 11:00:00,48.12,48.17,48.12,48.17,21971.90933110833,27.195,27.2233,27.195,27.2233,21971.9093
2013-03-07 11:05:00,48.17,48.22,48.14,48.19,42136.003337505215,27.2233,27.2515,27.2063,27.2346,42136.0033
2013-03-07 11:10:00,48.18,48.22,48.18,48.19,36434.431928799895,27.2289,27.2515,27.2289,27.2346,36434.4319
2013-03-07 11:15:00,48.19,48.2,48.13,48.13,26978.16715338618,27.2346,27.2402,27.2007,27.2007,26978.1672
2013-03-07 11:20:00,48.13,48.13,48.09,48.13,27812.54345709916,27.2007,27.2007,27.1781,27.2007,27812.5435
2013-03-07 11:25:00,48.13,48.16,48.03,48.09,95814.2122097066,27.2007,27.2176,27.1441,27.1781,95814.2122
2013-03-07 11:30:00,48.09,48.1,48.08,48.08,25170.35182867473,27.1781,27.1837,27.1724,27.1724,25170.3518
2013-03-07 11:35:00,48.09,48.11,48.06,48.09,21971.90933110833,27.1781,27.1894,27.1611,27.1781,21971.9093
2013-03-07 11:40:00,48.09,48.09,48.06,48.06,19746.9058545404,27.1781,27.1781,27.1611,27.1611,19746.9059
2013-03-07 11:45:00,48.07,48.09,48.0,48.01,223056.5985259352,27.1668,27.1781,27.1272,27.1328,223056.5985
2013-03-07 11:50:00,48.01,48.14,48.01,48.12,19051.59226811292,27.1328,27.2063,27.1328,27.195,19051.5923
2013-03-07 11:55:00,48.11,48.14,48.03,48.03,30037.546933667087,27.1894,27.2063,27.1441,27.1441,30037.5469
2013-03-07 12:00:00,48.04,48.07,48.01,48.01,15296.898901404536,27.1498,27.1668,27.1328,27.1328,15296.8989
2013-03-07 12:05:00,48.01,48.01,47.92,47.95,45195.38311778613,27.1328,27.1328,27.082,27.0989,45195.3831
2013-03-07 12:10:00,47.95,47.96,47.91,47.92,23779.724655819777,27.0989,27.1046,27.0763,27.082,23779.7247
2013-03-07 12:15:00,47.93,48.01,47.93,48.01,41857.87790293423,27.0876,27.1328,27.0876,27.1328,41857.8779
2013-03-07 12:20:00,48.01,48.06,47.98,48.04,123904.88110137673,27.1328,27.1611,27.1159,27.1498,123904.8811
2013-03-07 12:25:00,48.04,48.11,48.04,48.08,37407.870949798365,27.1498,27.1894,27.1498,27.1724,37407.8709
2013-03-07 12:30:00,48.08,48.14,48.08,48.13,28785.982478097623,27.1724,27.2063,27.1724,27.2007,28785.9825
2013-03-07 12:35:00,48.13,48.13,48.09,48.11,26421.916284244195,27.2007,27.2007,27.1781,27.1894,26421.9163
2013-03-07 12:40:00,48.12,48.14,48.1,48.11,18356.27868168544,27.195,27.2063,27.1837,27.1894,18356.2787
2013-03-07 12:45:00,48.11,48.11,48.08,48.09,40328.18801279378,27.1894,27.1894,27.1724,27.1781,40328.188
2013-03-07 12:50:00,48.09,48.13,48.09,48.1,29064.107912668616,27.1781,27.2007,27.1781,27.1837,29064.1079
2013-03-07 12:55:00,48.1,48.12,48.09,48.09,45195.38311778613,27.1837,27.195,27.1781,27.1781,45195.3831
2013-03-07 13:00:00,48.09,48.1,48.07,48.09,24196.912807676264,27.1781,27.1837,27.1668,27.1781,24196.9128
2013-03-07 13:05:00,48.09,48.11,48.08,48.09,35600.05562508692,27.1781,27.1894,27.1724,27.1781,35600.0556
2013-03-07 13:10:00,48.1,48.11,48.09,48.11,26560.979001529693,27.1837,27.1894,27.1781,27.1894,26560.979
2013-03-07 13:15:00,48.11,48.11,48.07,48.07,20581.28215825337,27.1894,27.1894,27.1668,27.1668,20581.2822
2013-03-07 13:20:00,48.09,48.1,48.04,48.04,40050.06257822278,27.1781,27.1837,27.1498,27.1498,40050.0626
2013-03-07 13:25:00,48.05,48.09,48.04,48.04,30871.923237380062,27.1555,27.1781,27.1498,27.1498,30871.9232
2013-03-07 13:30:00,48.04,48.06,48.03,48.03,26560.979001529693,27.1498,27.1611,27.1441,27.1441,26560.979
2013-03-07 13:35:00,48.03,48.04,47.99,48.03,33653.17758308998,27.1441,27.1498,27.1215,27.1441,33653.1776
2013-03-07 13:40:00,48.03,48.09,48.02,48.06,38242.24725351133,27.1441,27.1781,27.1385,27.1611,38242.2473
2013-03-07 13:45:00,48.07,48.11,48.06,48.09,79543.87428730358,27.1668,27.1894,27.1611,27.1781,79543.8743
2013-03-07 13:50:00,48.09,48.11,48.08,48.09,66889.16701432347,27.1781,27.1894,27.1724,27.1781,66889.167
2013-03-07 13:55:00,48.09,48.12,48.09,48.11,52009.45626477542,27.1781,27.195,27.1781,27.1894,52009.4563
2013-03-07 14:00:00,48.11,48.11,48.09,48.11,46307.88485607009,27.1894,27.1894,27.1781,27.1894,46307.8849
2013-03-07 14:05:00,48.1,48.1,48.07,48.09,57850.09039076624,27.1837,27.1837,27.1668,27.1781,57850.0904
2013-03-07 14:10:00,48.09,48.1,48.07,48.09,48811.01376720901,27.1781,27.1837,27.1668,27.1781,48811.0138
2013-03-07 14:15:00,48.09,48.14,48.09,48.09,50340.70365734947,27.1781,27.2063,27.1781,27.1781,50340.7037
2013-03-07 14:20:00,48.09,48.12,48.09,48.11,67584.48060075095,27.1781,27.195,27.1781,27.1894,67584.4806
2013-03-07 14:25:00,48.11,48.18,48.1,48.13,68696.9823390349,27.1894,27.2289,27.1837,27.2007,68696.9823
2013-03-07 14:30:00,48.13,48.14,48.09,48.11,45195.38311778613,27.2007,27.2063,27.1781,27.1894,45195.3831
2013-03-07 14:35:00,48.11,48.14,48.07,48.09,48532.88833263802,27.1894,27.2063,27.1668,27.1781,48532.8883
2013-03-07 14:40:00,48.1,48.17,48.09,48.14,47281.32387706856,27.1837,27.2233,27.1781,27.2063,47281.3239
2013-03-07 14:45:00,48.14,48.19,48.11,48.19,259073.84230287865,27.2063,27.2346,27.1894,27.2346,259073.8423
2013-03-07 14:50:00,48.19,48.22,48.17,48.22,36295.36921151439,27.2346,27.2515,27.2233,27.2515,36295.3692
2013-03-07 14:55:00,48.22,48.25,48.22,48.24,41162.564316506745,27.2515,27.2685,27.2515,27.2628,41162.5643
2013-03-07 15:00:00,48.24,48.25,48.17,48.18,99012.654707273,27.2628,27.2685,27.2233,27.2289,99012.6547
2013-03-07 15:05:00,48.18,48.19,48.15,48.18,92615.7697121402,27.2289,27.2346,27.212,27.2289,92615.7697
2013-03-07 15:10:00,48.18,48.19,48.16,48.17,41301.62703379225,27.2289,27.2346,27.2176,27.2233,41301.627
2013-03-07 15:15:00,48.17,48.22,48.17,48.22,50062.57822277848,27.2233,27.2515,27.2233,27.2515,50062.5782
2013-03-07 15:20:00,48.22,48.22,48.12,48.14,93032.95786399666,27.2515,27.2515,27.195,27.2063,93032.9579
2013-03-07 15:25:00,48.15,48.22,48.15,48.2,124322.06925323322,27.212,27.2515,27.212,27.2402,124322.0693
2013-03-07 15:30:00,48.21,48.26,48.2,48.26,68418.85690446392,27.2459,27.2741,27.2402,27.2741,68418.8569
2013-03-07 15:35:00,48.26,48.32,48.24,48.32,54651.64789319984,27.2741,27.308,27.2628,27.308,54651.6479
2013-03-07 15:40:00,48.32,48.34,48.29,48.3,79961.06243916007,27.308,27.3193,27.2911,27.2967,79961.0624
2013-03-07 15:45:00,48.29,48.35,48.29,48.35,84967.32026143791,27.2911,27.325,27.2911,27.325,84967.3203
2013-03-07 15:50:00,48.35,48.37,48.32,48.36,167987.76248087888,27.325,27.3363,27.308,27.3306,167987.7625
2013-03-07 15:55:00,48.36,48.4,48.35,48.37,243637.8806841886,27.3306,27.3533,27.325,27.3363,243637.8807
2013-03-08 09:30:00,48.78,48.96,48.69,48.96,409539.702405785,27.568,27.6697,27.5171,27.6697,409539.7024
2013-03-08 09:35:00,48.96,49.04,48.92,49.04,102072.0344875539,27.6697,27.715,27.6471,27.715,102072.0345
2013-03-08 09:40:00,49.04,49.08,49.01,49.06,136976.77652621333,27.715,27.7376,27.698,27.7263,136976.7765
2013-03-08 09:45:00,49.07,49.07,48.93,48.97,79265.74885273259,27.7319,27.7319,27.6528,27.6754,79265.7489
2013-03-08 09:50:00,48.98,49.04,48.91,48.98,63690.724516757065,27.681,27.715,27.6415,27.681,63690.7245
2013-03-08 09:55:00,48.98,49.16,48.96,48.99,114448.616325963,27.681,27.7828,27.6697,27.6867,114448.6163
2013-03-08 10:00:00,48.98,49.09,48.97,49.02,415102.2110972049,27.681,27.7432,27.6754,27.7036,415102.2111
2013-03-08 10:05:00,49.02,49.12,48.99,49.12,63690.724516757065,27.7036,27.7602,27.6867,27.7602,63690.7245
2013-03-08 10:10:00,49.11,49.13,48.88,48.88,115143.9299123905,27.7545,27.7658,27.6245,27.6245,115143.9299
2013-03-08 10:15:00,48.88,48.93,48.87,48.9,91781.3934084272,27.6245,27.6528,27.6189,27.6358,91781.3934
2013-03-08 10:20:00,48.91,48.95,48.84,48.86,69392.29592546239,27.6415,27.6641,27.6019,27.6132,69392.2959
2013-03-08 10:25:00,48.86,49.01,48.85,48.99,76623.55722430817,27.6132,27.698,27.6076,27.6867,76623.5572
2013-03-08 10:30:00,48.99,49.0,48.92,48.96,67306.35516617996,27.6867,27.6923,27.6471,27.6697,67306.3552
2013-03-08 10:35:00,48.96,48.97,48.89,48.91,37825.05910165485,27.6697,27.6754,27.6302,27.6415,37825.0591
2013-03-08 10:40:00,48.91,48.95,48.87,48.87,71756.36211931582,27.6415,27.6641,27.6189,27.6189,71756.3621
2013-03-08 10:45:00,48.87,48.87,48.78,48.78,111528.2992629676,27.6189,27.6189,27.568,27.568,111528.2993
2013-03-08 10:50:00,48.78,48.85,48.78,48.81,58406.34125990822,27.568,27.6076,27.568,27.585,58406.3413
2013-03-08 10:55:00,48.81,48.83,48.78,48.82,28646.91976081213,27.585,27.5963,27.568,27.5906,28646.9198
2013-03-08 11:00:00,48.82,48.9,48.79,48.89,69670.42136003338,27.5906,27.6358,27.5737,27.6302,69670.4214
2013-03-08 11:05:00,48.9,48.93,48.87,48.91,68557.91962174942,27.6358,27.6528,27.6189,27.6415,68557.9196
2013-03-08 11:10:00,48.91,48.96,48.88,48.96,66054.7907106105,27.6415,27.6697,27.6245,27.6697,66054.7907
2013-03-08 11:15:00,48.96,49.05,48.95,48.99,119872.06230009736,27.6697,27.7206,27.6641,27.6867,119872.0623
2013-03-08 11:20:00,48.99,49.02,48.93,48.93,26839.104436100683,27.6867,27.7036,27.6528,27.6528,26839.1044
2013-03-08 11:25:00,48.93,48.98,48.91,48.91,32262.550410235017,27.6528,27.681,27.6415,27.6415,32262.5504
2013-03-08 11:30:00,48.91,48.95,48.89,48.95,33375.05214851898,27.6415,27.6641,27.6302,27.6641,33375.0521
2013-03-08 11:35:00,48.95,48.96,48.9,48.92,34487.553886802954,27.6641,27.6697,27.6358,27.6471,34487.5539
2013-03-08 11:40:00,48.91,48.93,48.88,48.88,31845.362258378533,27.6415,27.6528,27.6245,27.6245,31845.3623
2013-03-08 11:45:00,48.88,48.91,48.86,48.89,33375.05214851898,27.6245,27.6415,27.6132,27.6302,33375.0521
2013-03-08 11:50:00,48.9,48.91,48.83,48.83,20998.47031010986,27.6358,27.6415,27.5963,27.5963,20998.4703
2013-03-08 11:55:00,48.83,48.85,48.79,48.85,53539.14615491587,27.5963,27.6076,27.5737,27.6076,53539.1462
2013-03-08 12:00:00,48.86,48.87,48.83,48.84,20720.34487553887,27.6132,27.6189,27.5963,27.6019,20720.3449
2013-03-08 12:05:00,48.85,48.86,48.81,48.82,20581.28215825337,27.6076,27.6132,27.585,27.5906,20581.2822
2013-03-08 12:10:00,48.81,48.83,48.75,48.78,31289.111389236547,27.585,27.5963,27.5511,27.568,31289.1114
2013-03-08 12:15:00,48.78,48.81,48.76,48.81,22667.22291753581,27.568,27.585,27.5567,27.585,22667.2229
2013-03-08 12:20:00,48.82,48.83,48.81,48.82,18217.215964399948,27.5906,27.5963,27.585,27.5906,18217.216
2013-03-08 12:25:00,48.82,48.82,48.78,48.79,21971.90933110833,27.5906,27.5906,27.568,27.5737,21971.9093
2013-03-08 12:30:00,48.79,48.83,48.77,48.83,41996.94062021972,27.5737,27.5963,27.5624,27.5963,41996.9406
2013-03-08 12:35:00,48.83,48.86,48.82,48.84,58267.27854262273,27.5963,27.6132,27.5906,27.6019,58267.2785
2013-03-08 12:40:00,48.85,48.85,48.8,48.81,32818.801279377,27.6076,27.6076,27.5793,27.585,32818.8013
2013-03-08 12:45:00,48.82,48.83,48.79,48.81,47976.63746349604,27.5906,27.5963,27.5737,27.585,47976.6375
2013-03-08 12:50:00,48.8,48.83,48.78,48.83,62717.2854957586,27.5793,27.5963,27.568,27.5963,62717.2855
2013-03-08 12:55:00,48.82,48.85,48.81,48.85,39771.93714365179,27.5906,27.6076,27.585,27.6076,39771.9371
2013-03-08 13:00:00,48.84,48.87,48.81,48.83,25309.41454596023,27.6019,27.6189,27.585,27.5963,25309.4145
2013-03-08 13:05:00,48.83,48.87,48.81,48.86,118203.3096926714,27.5963,27.6189,27.585,27.6132,118203.3097
2013-03-08 13:10:00,48.86,48.86,48.81,48.83,44917.25768321513,27.6132,27.6132,27.585,27.5963,44917.2577
2013-03-08 13:15:00,48.83,48.88,48.83,48.83,28090.668891670142,27.5963,27.6245,27.5963,27.5963,28090.6689
2013-03-08 13:20:00,48.84,48.97,48.83,48.94,135447.08663607287,27.6019,27.6754,27.5963,27.6584,135447.0866
2013-03-08 13:25:00,48.95,48.95,48.88,48.88,25170.35182867473,27.6641,27.6641,27.6245,27.6245,25170.3518
2013-03-08 13:30:00,48.88,48.89,48.86,48.86,30732.860520094564,27.6245,27.6302,27.6132,27.6132,30732.8605
2013-03-08 13:35:00,48.86,48.91,48.86,48.89,11681.268251981644,27.6132,27.6415,27.6132,27.6302,11681.2683
2013-03-08 13:40:00,48.9,48.91,48.86,48.86,26143.790849673205,27.6358,27.6415,27.6132,27.6132,26143.7908
2013-03-08 13:45:00,48.86,48.88,48.85,48.88,29898.484216381592,27.6132,27.6245,27.6076,27.6245,29898.4842
2013-03-08 13:50:00,48.89,48.93,48.88,48.93,28229.73160895564,27.6302,27.6528,27.6245,27.6528,28229.7316
2013-03-08 13:55:00,48.92,48.93,48.88,48.88,32262.550410235017,27.6471,27.6528,27.6245,27.6245,32262.5504
2013-03-08 14:00:00,48.88,48.9,48.86,48.9,24753.163676818247,27.6245,27.6358,27.6132,27.6358,24753.1637
2013-03-08 14:05:00,48.89,48.91,48.88,48.9,22250.034765679324,27.6302,27.6415,27.6245,27.6358,22250.0348
2013-03-08 14:10:00,48.9,48.91,48.86,48.88,42275.06605479072,27.6358,27.6415,27.6132,27.6245,42275.0661
2013-03-08 14:15:00,48.88,48.89,48.86,48.87,17243.776943401477,27.6245,27.6302,27.6132,27.6189,17243.7769
2013-03-08 14:20:00,48.86,48.91,48.85,48.89,29203.17062995411,27.6132,27.6415,27.6076,27.6302,29203.1706
2013-03-08 14:25:00,48.89,48.93,48.88,48.93,25031.28911138924,27.6302,27.6528,27.6245,27.6528,25031.2891
2013-03-08 14:30:00,48.91,48.93,48.89,48.89,27117.22987067168,27.6415,27.6528,27.6302,27.6302,27117.2299
2013-03-08 14:35:00,48.89,48.89,48.85,48.88,61604.78375747462,27.6302,27.6302,27.6076,27.6245,61604.7838
2013-03-08 14:40:00,48.88,48.88,48.86,48.86,84411.06939229593,27.6245,27.6245,27.6132,27.6132,84411.0694
2013-03-08 14:45:00,48.86,48.87,48.82,48.84,57571.96495619525,27.6132,27.6189,27.5906,27.6019,57571.965
2013-03-08 14:50:00,48.85,48.86,48.78,48.79,60214.15658461967,27.6076,27.6132,27.568,27.5737,60214.1566
2013-03-08 14:55:00,48.79,48.79,48.75,48.76,51175.079961062445,27.5737,27.5737,27.5511,27.5567,51175.08
2013-03-08 15:00:00,48.75,48.81,48.74,48.74,121679.8776248088,27.5511,27.585,27.5454,27.5454,121679.8776
2013-03-08 15:05:00,48.74,48.77,48.7,48.76,60909.47017104715,27.5454,27.5624,27.5228,27.5567,60909.4702
2013-03-08 15:10:00,48.76,48.78,48.7,48.71,69253.2332081769,27.5567,27.568,27.5228,27.5285,69253.2332
2013-03-08 15:15:00,48.71,48.73,48.7,48.71,60631.34473647615,27.5285,27.5398,27.5228,27.5285,60631.3447
2013-03-08 15:20:00,48.72,48.72,48.67,48.67,59101.6548463357,27.5341,27.5341,27.5058,27.5058,59101.6548
2013-03-08 15:25:00,48.67,48.7,48.66,48.68,59657.90571547768,27.5058,27.5228,27.5002,27.5115,59657.9057
2013-03-08 15:30:00,48.69,48.73,48.67,48.73,41996.94062021972,27.5171,27.5398,27.5058,27.5398,41996.9406
2013-03-08 15:35:00,48.73,48.74,48.7,48.72,67167.29244889446,27.5398,27.5454,27.5228,27.5341,67167.2924
2013-03-08 15:40:00,48.73,48.75,48.69,48.71,905298.2895285776,27.5398,27.5511,27.5171,27.5285,905298.2895
2013-03-08 15:45:00,48.71,48.77,48.7,48.75,121958.0030593798,27.5285,27.5624,27.5228,27.5511,121958.0031
2013-03-08 15:50:00,48.76,48.76,48.68,48.68,155889.30607704076,27.5567,27.5567,27.5115,27.5115,155889.3061
2013-03-08 15:55:00,48.68,48.73,48.66,48.68,267139.4799054374,27.5115,27.5398,27.5002,27.5115,267139.4799
2013-03-11 09:30:00,48.74,48.83,48.68,48.68,78987.6234181616,27.5454,27.5963,27.5115,27.5115,78987.6234
2013-03-11 09:35:00,48.68,48.7,48.52,48.6,41440.68975107774,27.5115,27.5228,27.4211,27.4663,41440.6898
2013-03-11 09:40:00,48.6,48.73,48.58,48.62,29064.107912668616,27.4663,27.5398,27.455,27.4776,29064.1079
2013-03-11 09:45:00,48.61,48.62,48.5,48.52,40745.37616465026,27.4719,27.4776,27.4098,27.4211,40745.3762
2013-03-11 09:50:00,48.5,48.55,48.42,48.5,50201.640940063975,27.4098,27.438,27.3646,27.4098,50201.6409
2013-03-11 09:55:00,48.48,48.57,48.48,48.5,23501.599221248784,27.3985,27.4493,27.3985,27.4098,23501.5992
2013-03-11 10:00:00,48.5,48.63,48.5,48.56,32540.67584480601,27.4098,27.4832,27.4098,27.4437,32540.6758
2013-03-11 10:05:00,48.56,48.62,48.55,48.62,21832.84661382284,27.4437,27.4776,27.438,27.4776,21832.8466
2013-03-11 10:10:00,48.63,48.68,48.57,48.68,37268.80823251286,27.4832,27.5115,27.4493,27.5115,37268.8082
2013-03-11 10:15:00,48.68,48.69,48.61,48.64,52843.83256848839,27.5115,27.5171,27.4719,27.4889,52843.8326
2013-03-11 10:20:00,48.64,48.7,48.61,48.68,42414.12877207621,27.4889,27.5228,27.4719,27.5115,42414.1288
2013-03-11 10:25:00,48.69,48.73,48.64,48.68,41579.75246836324,27.5171,27.5398,27.4889,27.5115,41579.7525
2013-03-11 10:30:00,48.69,48.73,48.68,48.72,60075.09386733417,27.5171,27.5398,27.5115,27.5341,60075.0939
2013-03-11 10:35:00,48.73,48.73,48.7,48.72,35321.93019051592,27.5398,27.5398,27.5228,27.5341,35321.9302
2013-03-11 10:40:00,48.7,48.73,48.64,48.7,43804.75594493117,27.5228,27.5398,27.4889,27.5228,43804.7559
2013-03-11 10:45:00,48.7,48.73,48.7,48.73,31706.299541093034,27.5228,27.5398,27.5228,27.5398,31706.2995
2013-03-11 10:50:00,48.73,48.73,48.68,48.71,74398.55374774024,27.5398,27.5398,27.5115,27.5285,74398.5537
2013-03-11 10:55:00,48.71,48.86,48.7,48.84,59101.6548463357,27.5285,27.6132,27.5228,27.6019,59101.6548
2013-03-11 11:00:00,48.84,48.87,48.8,48.82,64525.100820470034,27.6019,27.6189,27.5793,27.5906,64525.1008
2013-03-11 11:05:00,48.83,48.83,48.73,48.74,52704.769851202895,27.5963,27.5963,27.5398,27.5454,52704.7699
2013-03-11 11:10:00,48.73,48.78,48.72,48.78,37268.80823251286,27.5398,27.568,27.5341,27.568,37268.8082
2013-03-11 11:15:00,48.77,48.78,48.66,48.68,76623.55722430817,27.5624,27.568,27.5002,27.5115,76623.5572
2013-03-11 11:20:00,48.68,48.68,48.56,48.61,61604.78375747462,27.5115,27.5115,27.4437,27.4719,61604.7838
2013-03-11 11:25:00,48.62,48.65,48.53,48.53,101515.78361841192,27.4776,27.4945,27.4267,27.4267,101515.7836
2013-03-11 11:30:00,48.53,48.58,48.5,48.53,104018.91252955084,27.4267,27.455,27.4098,27.4267,104018.9125
2013-03-11 11:35:00,48.54,48.56,48.5,48.5,47142.26115978307,27.4324,27.4437,27.4098,27.4098,47142.2612
2013-03-11 11:40:00,48.51,48.55,48.45,48.45,80378.25059101655,27.4154,27.438,27.3815,27.3815,80378.2506
2013-03-11 11:45:00,48.45,48.5,48.43,48.43,39215.68627450981,27.3815,27.4098,27.3702,27.3702,39215.6863
2013-03-11 11:50:00,48.44,48.53,48.43,48.45,44500.06953135865,27.3759,27.4267,27.3702,27.3815,44500.0695
2013-03-11 11:55:00,48.45,48.58,48.45,48.58,44082.88137950216,27.3815,27.455,27.3815,27.455,44082.8814
2013-03-11 12:00:00,48.58,48.6,48.52,48.52,45195.38311778613,27.455,27.4663,27.4211,27.4211,45195.3831
2013-03-11 12:05:00,48.52,48.52,48.45,48.45,28229.73160895564,27.4211,27.4211,27.3815,27.3815,28229.7316
2013-03-11 12:10:00,48.45,48.52,48.44,48.52,41718.81518564873,27.3815,27.4211,27.3759,27.4211,41718.8152
2013-03-11 12:15:00,48.52,48.54,48.51,48.53,21832.84661382284,27.4211,27.4324,27.4154,27.4267,21832.8466
2013-03-11 12:20:00,48.53,48.55,48.43,48.43,49645.39007092199,27.4267,27.438,27.3702,27.3702,49645.3901
2013-03-11 12:25:00,48.43,48.55,48.42,48.52,40884.43888193576,27.3702,27.438,27.3646,27.4211,40884.4389
2013-03-11 12:30:00,48.53,48.53,48.44,48.45,63551.66179947156,27.4267,27.4267,27.3759,27.3815,63551.6618
2013-03-11 12:35:00,48.44,48.5,48.44,48.47,32818.801279377,27.3759,27.4098,27.3759,27.3928,32818.8013
2013-03-11 12:40:00,48.47,48.48,48.42,48.44,36712.557363370885,27.3928,27.3985,27.3646,27.3759,36712.5574
2013-03-11 12:45:00,48.44,48.53,48.44,48.53,49923.51550549298,27.3759,27.4267,27.3759,27.4267,49923.5155
2013-03-11 12:50:00,48.53,48.55,48.52,48.54,56042.2750660548,27.4267,27.438,27.4211,27.4324,56042.2751
2013-03-11 12:55:00,48.54,48.56,48.52,48.55,88722.0136281463,27.4324,27.4437,27.4211,27.438,88722.0136
2013-03-11 13:00:00,48.55,48.58,48.53,48.54,40467.25073007927,27.438,27.455,27.4267,27.4324,40467.2507
2013-03-11 13:05:00,48.53,48.56,48.52,48.55,56737.58865248227,27.4267,27.4437,27.4211,27.438,56737.5887
2013-03-11 13:10:00,48.55,48.63,48.54,48.63,120845.50132109584,27.438,27.4832,27.4324,27.4832,120845.5013
2013-03-11 13:15:00,48.63,48.65,48.61,48.63,94979.8359059936,27.4832,27.4945,27.4719,27.4832,94979.8359
2013-03-11 13:20:00,48.62,48.65,48.6,48.63,46586.01029064108,27.4776,27.4945,27.4663,27.4832,46586.0103
2013-03-11 13:25:00,48.63,48.68,48.63,48.66,52565.7071339174,27.4832,27.5115,27.4832,27.5002,52565.7071
2013-03-11 13:30:00,48.67,48.69,48.63,48.67,90807.95438742872,27.5058,27.5171,27.4832,27.5058,90807.9544
2013-03-11 13:35:00,48.67,48.69,48.65,48.68,46168.8221387846,27.5058,27.5171,27.4945,27.5115,46168.8221
2013-03-11 13:40:00,48.68,48.69,48.65,48.68,60075.09386733417,27.5115,27.5171,27.4945,27.5115,60075.0939
2013-03-11 13:45:00,48.69,48.73,48.68,48.72,60075.09386733417,27.5171,27.5398,27.5115,27.5341,60075.0939
2013-03-11 13:50:00,48.73,48.73,48.7,48.71,36851.62008065638,27.5398,27.5398,27.5228,27.5285,36851.6201
2013-03-11 13:55:00,48.7,48.7,48.65,48.66,34487.553886802954,27.5228,27.5228,27.4945,27.5002,34487.5539
2013-03-11 14:00:00,48.65,48.72,48.64,48.7,29620.3587818106,27.4945,27.5341,27.4889,27.5228,29620.3588
2013-03-11 14:05:00,48.71,48.73,48.68,48.7,31428.174106522045,27.5285,27.5398,27.5115,27.5228,31428.1741
2013-03-11 14:10:00,48.7,48.71,48.66,48.68,53261.02072034488,27.5228,27.5285,27.5002,27.5115,53261.0207
2013-03-11 14:15:00,48.67,48.69,48.65,48.67,46307.88485607009,27.5058,27.5171,27.4945,27.5058,46307.8849
2013-03-11 14:20:00,48.66,48.7,48.66,48.7,21554.721179251843,27.5002,27.5228,27.5002,27.5228,21554.7212
2013-03-11 14:25:00,48.7,48.71,48.68,48.7,35043.80475594493,27.5228,27.5285,27.5115,27.5228,35043.8048
2013-03-11 14:30:00,48.7,48.7,48.68,48.7,23918.78737310527,27.5228,27.5228,27.5115,27.5228,23918.7874
2013-03-11 14:35:00,48.7,48.71,48.69,48.7,47698.51202892505,27.5228,27.5285,27.5171,27.5228,47698.512
2013-03-11 14:40:00,48.7,48.7,48.68,48.7,38659.43540536783,27.5228,27.5228,27.5115,27.5228,38659.4354
2013-03-11 14:45:00,48.7,48.71,48.66,48.68,72729.80114031429,27.5228,27.5285,27.5002,27.5115,72729.8011
2013-03-11 14:50:00,48.68,48.68,48.65,48.68,43109.442358503686,27.5115,27.5115,27.4945,27.5115,43109.4424
2013-03-11 14:55:00,48.68,48.7,48.68,48.68,45334.44583507162,27.5115,27.5228,27.5115,27.5115,45334.4458
2013-03-11 15:00:00,48.68,48.76,48.68,48.73,90668.89167014325,27.5115,27.5567,27.5115,27.5398,90668.8917
2013-03-11 15:05:00,48.73,48.77,48.73,48.76,42553.19148936171,27.5398,27.5624,27.5398,27.5567,42553.1915
2013-03-11 15:10:00,48.76,48.78,48.72,48.75,79682.93700458908,27.5567,27.568,27.5341,27.5511,79682.937
2013-03-11 15:15:00,48.75,48.75,48.7,48.7,43248.50507578919,27.5511,27.5511,27.5228,27.5228,43248.5051
2013-03-11 15:20:00,48.7,48.7,48.68,48.68,72312.6129884578,27.5228,27.5228,27.5115,27.5115,72312.613
2013-03-11 15:25:00,48.69,48.73,48.68,48.7,47142.26115978307,27.5171,27.5398,27.5115,27.5228,47142.2612
2013-03-11 15:30:00,48.7,48.73,48.7,48.7,40050.06257822278,27.5228,27.5398,27.5228,27.5228,40050.0626
2013-03-11 15:35:00,48.7,48.7,48.6,48.61,133639.27131136143,27.5228,27.5228,27.4663,27.4719,133639.2713
2013-03-11 15:40:00,48.6,48.72,48.6,48.72,65220.41440689752,27.4663,27.5341,27.4663,27.5341,65220.4144
2013-03-11 15:45:00,48.71,48.73,48.68,48.7,133778.33402864693,27.5285,27.5398,27.5115,27.5228,133778.334
2013-03-11 15:50:00,48.7,48.78,48.7,48.77,196078.43137254904,27.5228,27.568,27.5228,27.5624,196078.4314
2013-03-11 15:55:00,48.77,48.82,48.74,48.79,428174.1065220415,27.5624,27.5906,27.5454,27.5737,428174.1065
2013-03-12 09:30:00,51.42,51.48,50.13,50.7,1512167.987762481,29.06,29.0939,28.331,28.6531,1512167.9878
2013-03-12 09:35:00,50.71,51.07,50.65,50.73,727437.0741204284,28.6588,28.8622,28.6248,28.6701,727437.0741
2013-03-12 09:40:00,50.7,50.9,50.43,50.55,497566.4024475039,28.6531,28.7661,28.5005,28.5683,497566.4024
2013-03-12 09:45:00,50.55,50.67,50.34,50.44,346127.103323599,28.5683,28.6361,28.4496,28.5062,346127.1033
2013-03-12 09:50:00,50.44,50.59,50.31,50.32,388541.2320956752,28.5062,28.5909,28.4327,28.4383,388541.2321
2013-03-12 09:55:00,50.32,50.47,50.32,50.36,185231.5394242804,28.4383,28.5231,28.4383,28.4609,185231.5394
2013-03-12 10:00:00,50.36,50.43,50.21,50.28,344180.225281602,28.4609,28.5005,28.3762,28.4157,344180.2253
2013-03-12 10:05:00,50.24,50.35,50.2,50.25,242108.19079404813,28.3931,28.4553,28.3705,28.3988,242108.1908
2013-03-12 10:10:00,50.24,50.29,50.01,50.09,343902.09984703106,28.3931,28.4214,28.2631,28.3084,343902.0998
2013-03-12 10:15:00,50.1,50.14,49.7,49.78,505214.8518982061,28.314,28.3366,28.0879,28.1332,505214.8519
2013-03-12 10:20:00,49.78,50.21,49.67,50.06,367403.6990682798,28.1332,28.3762,28.071,28.2914,367403.6991
2013-03-12 10:25:00,50.06,50.16,49.94,50.03,212070.64386038104,28.2914,28.3479,28.2236,28.2744,212070.6439
2013-03-12 10:30:00,50.03,50.09,49.9,49.93,201501.87734668332,28.2744,28.3084,28.201,28.2179,201501.8773
2013-03-12 10:35:00,49.93,50.02,49.87,49.91,239465.9991656237,28.2179,28.2688,28.184,28.2066,239465.9992
2013-03-12 10:40:00,49.9,49.91,49.75,49.86,195244.05506883605,28.201,28.2066,28.1162,28.1784,195244.0551
2013-03-12 10:45:00,49.88,49.93,49.83,49.87,261576.9712140176,28.1897,28.2179,28.1614,28.184,261576.9712
2013-03-12 10:50:00,49.87,49.93,49.84,49.89,179947.15616743153,28.184,28.2179,28.1671,28.1953,179947.1562
2013-03-12 10:55:00,49.9,50.09,49.89,50.09,220692.53233208176,28.201,28.3084,28.1953,28.3084,220692.5323
2013-03-12 11:00:00,50.09,50.09,49.83,49.84,181615.90877485747,28.3084,28.3084,28.1614,28.1671,181615.9088
2013-03-12 11:05:00,49.84,49.95,49.83,49.9,66054.7907106105,28.1671,28.2292,28.1614,28.201,66054.7907
2013-03-12 11:10:00,49.9,50.09,49.89,49.96,99290.78014184398,28.201,28.3084,28.1953,28.2349,99290.7801
2013-03-12 11:15:00,49.96,50.01,49.91,49.91,65359.47712418301,28.2349,28.2631,28.2066,28.2066,65359.4771
2013-03-12 11:20:00,49.91,49.96,49.86,49.89,111389.23654568211,28.2066,28.2349,28.1784,28.1953,111389.2365
2013-03-12 11:25:00,49.88,49.91,49.81,49.87,93450.14601585316,28.1897,28.2066,28.1501,28.184,93450.146
2013-03-12 11:30:00,49.86,49.9,49.75,49.75,120984.56403838132,28.1784,28.201,28.1162,28.1162,120984.564
2013-03-12 11:35:00,49.76,49.86,49.75,49.76,64107.91266861355,28.1219,28.1784,28.1162,28.1219,64107.9127
2013-03-12 11:40:00,49.75,49.86,49.72,49.72,94701.71047142262,28.1162,28.1784,28.0993,28.0993,94701.7105
2013-03-12 11:45:00,49.73,49.76,49.64,49.76,121818.9403420943,28.1049,28.1219,28.054,28.1219,121818.9403
2013-03-12 11:50:00,49.77,49.87,49.7,49.75,89417.32721457379,28.1275,28.184,28.0879,28.1162,89417.3272
2013-03-12 11:55:00,49.73,49.78,49.69,49.7,38798.49812265332,28.1049,28.1332,28.0823,28.0879,38798.4981
2013-03-12 12:00:00,49.71,49.71,49.65,49.68,58962.59212905021,28.0936,28.0936,28.0597,28.0766,58962.5921
2013-03-12 12:05:00,49.68,49.74,49.64,49.7,66889.16701432347,28.0766,28.1106,28.054,28.0879,66889.167
2013-03-12 12:10:00,49.7,49.73,49.65,49.67,42136.003337505215,28.0879,28.1049,28.0597,28.071,42136.0033
2013-03-12 12:15:00,49.66,49.79,49.65,49.68,88165.76275900431,28.0653,28.1388,28.0597,28.0766,88165.7628
2013-03-12 12:20:00,49.68,49.7,49.65,49.68,134334.5848977889,28.0766,28.0879,28.0597,28.0766,134334.5849
2013-03-12 12:25:00,49.68,49.68,49.55,49.55,126268.94729523016,28.0766,28.0766,28.0032,28.0032,126268.9473
2013-03-12 12:30:00,49.56,49.68,49.51,49.62,112640.80100125156,28.0088,28.0766,27.9806,28.0427,112640.801
2013-03-12 12:35:00,49.62,49.68,49.52,49.55,80239.18787373106,28.0427,28.0766,27.9862,28.0032,80239.1879
2013-03-12 12:40:00,49.56,49.58,49.47,49.5,83715.75580586845,28.0088,28.0201,27.958,27.9749,83715.7558
2013-03-12 12:45:00,49.5,49.5,49.41,49.45,113892.36545682103,27.9749,27.9749,27.9241,27.9467,113892.3655
2013-03-12 12:50:00,49.45,49.5,49.4,49.47,82742.31678486998,27.9467,27.9749,27.9184,27.958,82742.3168
2013-03-12 12:55:00,49.46,49.5,49.37,49.45,92476.70699485469,27.9523,27.9749,27.9014,27.9467,92476.707
2013-03-12 13:00:00,49.45,49.5,49.39,49.48,93172.02058128217,27.9467,27.9749,27.9128,27.9636,93172.0206
2013-03-12 13:05:00,49.48,49.54,49.39,49.45,74259.49103045474,27.9636,27.9975,27.9128,27.9467,74259.491
2013-03-12 13:10:00,49.46,49.55,49.45,49.52,76901.68265887916,27.9523,28.0032,27.9467,27.9862,76901.6827
2013-03-12 13:15:00,49.52,49.6,49.5,49.55,82047.0031984425,27.9862,28.0314,27.9749,28.0032,82047.0032
2013-03-12 13:20:00,49.54,49.54,49.45,49.46,45056.32040050063,27.9975,27.9975,27.9467,27.9523,45056.3204
2013-03-12 13:25:00,49.45,49.46,49.36,49.38,35600.05562508692,27.9467,27.9523,27.8958,27.9071,35600.0556
2013-03-12 13:30:00,49.38,49.51,49.36,49.5,49784.45278820748,27.9071,27.9806,27.8958,27.9749,49784.4528
2013-03-12 13:35:00,49.5,49.57,49.49,49.55,89556.38993185927,27.9749,28.0145,27.9693,28.0032,89556.3899
2013-03-12 13:40:00,49.54,49.54,49.47,49.52,45473.50855235712,27.9975,27.9975,27.958,27.9862,45473.5086
2013-03-12 13:45:00,49.52,49.52,49.43,49.47,40467.25073007927,27.9862,27.9862,27.9354,27.958,40467.2507
2013-03-12 13:50:00,49.47,49.5,49.45,49.45,32401.613127520515,27.958,27.9749,27.9467,27.9467,32401.6131
2013-03-12 13:55:00,49.45,49.48,49.41,49.46,33792.24030037547,27.9467,27.9636,27.9241,27.9523,33792.2403
2013-03-12 14:00:00,49.46,49.52,49.45,49.46,21693.78389653734,27.9523,27.9862,27.9467,27.9523,21693.7839
2013-03-12 14:05:00,49.46,49.48,49.37,49.39,42136.003337505215,27.9523,27.9636,27.9014,27.9128,42136.0033
2013-03-12 14:10:00,49.39,49.43,49.34,49.39,62439.1600611876,27.9128,27.9354,27.8845,27.9128,62439.1601
2013-03-12 14:15:00,49.39,49.45,49.34,49.42,48393.82561535253,27.9128,27.9467,27.8845,27.9297,48393.8256
2013-03-12 14:20:00,49.42,49.49,49.41,49.45,60631.34473647615,27.9297,27.9693,27.9241,27.9467,60631.3447
2013-03-12 14:25:00,49.46,49.5,49.43,49.43,43248.50507578919,27.9523,27.9749,27.9354,27.9354,43248.5051
2013-03-12 14:30:00,49.43,49.52,49.43,49.52,44082.88137950216,27.9354,27.9862,27.9354,27.9862,44082.8814
2013-03-12 14:35:00,49.52,49.59,49.52,49.57,72312.6129884578,27.9862,28.0258,27.9862,28.0145,72312.613
2013-03-12 14:40:00,49.56,49.56,49.47,49.52,32540.67584480601,28.0088,28.0088,27.958,27.9862,32540.6758
2013-03-12 14:45:00,49.52,49.55,49.45,49.47,42136.003337505215,27.9862,28.0032,27.9467,27.958,42136.0033
2013-03-12 14:50:00,49.48,49.5,49.45,49.5,22250.034765679324,27.9636,27.9749,27.9467,27.9749,22250.0348
2013-03-12 14:55:00,49.49,49.49,49.38,49.38,35739.118342372414,27.9693,27.9693,27.9071,27.9071,35739.1183
2013-03-12 15:00:00,49.37,49.44,49.37,49.41,40189.12529550828,27.9014,27.941,27.9014,27.9241,40189.1253
2013-03-12 15:05:00,49.4,49.41,49.29,49.39,74676.67918231123,27.9184,27.9241,27.8562,27.9128,74676.6792
2013-03-12 15:10:00,49.39,49.45,49.39,49.44,51592.26811291893,27.9128,27.9467,27.9128,27.941,51592.2681
2013-03-12 15:15:00,49.45,49.51,49.45,49.47,53121.958003059386,27.9467,27.9806,27.9467,27.958,53121.958
2013-03-12 15:20:00,49.48,49.53,49.45,49.46,52426.64441663191,27.9636,27.9919,27.9467,27.9523,52426.6444
2013-03-12 15:25:00,49.45,49.54,49.45,49.53,75232.93005145321,27.9467,27.9975,27.9467,27.9919,75232.9301
2013-03-12 15:30:00,49.54,49.58,49.51,49.52,71200.11125017384,27.9975,28.0201,27.9806,27.9862,71200.1113
2013-03-12 15:35:00,49.52,49.52,49.47,49.48,105131.4142678348,27.9862,27.9862,27.958,27.9636,105131.4143
2013-03-12 15:40:00,49.47,49.52,49.45,49.52,111806.4246975386,27.958,27.9862,27.9467,27.9862,111806.4247
2013-03-12 15:45:00,49.51,49.51,49.4,49.42,144625.2259769156,27.9806,27.9806,27.9184,27.9297,144625.226
2013-03-12 15:50:00,49.42,49.45,49.37,49.39,231817.54971492145,27.9297,27.9467,27.9014,27.9128,231817.5497
2013-03-12 15:55:00,49.39,49.47,49.37,49.45,398970.93589208735,27.9128,27.958,27.9014,27.9467,398970.9359
2013-03-13 09:30:00,49.33,49.53,49.29,49.5,180503.4070365735,27.8788,27.9919,27.8562,27.9749,180503.407
2013-03-13 09:35:00,49.52,49.87,49.52,49.73,116951.74523710196,27.9862,28.184,27.9862,28.1049,116951.7452
2013-03-13 09:40:00,49.75,49.75,49.52,49.68,68279.79418717843,28.1162,28.1162,27.9862,28.0766,68279.7942
2013-03-13 09:45:00,49.69,49.74,49.68,49.73,33653.17758308998,28.0823,28.1106,28.0766,28.1049,33653.1776
2013-03-13 09:50:00,49.73,49.75,49.68,49.73,53261.02072034488,28.1049,28.1162,28.0766,28.1049,53261.0207
2013-03-13 09:55:00,49.74,49.74,49.6,49.7,146572.10401891253,28.1106,28.1106,28.0314,28.0879,146572.104
2013-03-13 10:00:00,49.71,49.75,49.56,49.58,158114.30955360868,28.0936,28.1162,28.0088,28.0201,158114.3096
2013-03-13 10:05:00,49.58,49.65,49.57,49.62,152412.73814490336,28.0201,28.0597,28.0145,28.0427,152412.7381
2013-03-13 10:10:00,49.61,49.64,49.55,49.57,132943.95772493395,28.0371,28.054,28.0032,28.0145,132943.9577
2013-03-13 10:15:00,49.57,49.64,49.5,49.64,63829.78723404256,28.0145,28.054,27.9749,28.054,63829.7872
2013-03-13 10:20:00,49.63,49.65,49.55,49.61,58267.27854262273,28.0484,28.0597,28.0032,28.0371,58267.2785
2013-03-13 10:25:00,49.6,49.62,49.52,49.59,65637.602558754,28.0314,28.0427,27.9862,28.0258,65637.6026
2013-03-13 10:30:00,49.6,49.61,49.52,49.55,82742.31678486998,28.0314,28.0371,27.9862,28.0032,82742.3168
2013-03-13 10:35:00,49.55,49.7,49.52,49.7,62300.0973439021,28.0032,28.0879,27.9862,28.0879,62300.0973
2013-03-13 10:40:00,49.7,49.73,49.57,49.62,91364.20525657073,28.0879,28.1049,28.0145,28.0427,91364.2053
2013-03-13 10:45:00,49.63,49.68,49.62,49.68,70504.79766374636,28.0484,28.0766,28.0427,28.0766,70504.7977
2013-03-13 10:50:00,49.68,49.69,49.6,49.65,85662.63384786539,28.0766,28.0823,28.0314,28.0597,85662.6338
2013-03-13 10:55:00,49.66,49.73,49.64,49.7,59657.90571547768,28.0653,28.1049,28.054,28.0879,59657.9057
2013-03-13 11:00:00,49.71,49.78,49.71,49.73,89139.20178000278,28.0936,28.1332,28.0936,28.1049,89139.2018
2013-03-13 11:05:00,49.74,49.81,49.73,49.8,59657.90571547768,28.1106,28.1501,28.1049,28.1445,59657.9057
2013-03-13 11:10:00,49.81,49.86,49.79,49.83,84550.13210958143,28.1501,28.1784,28.1388,28.1614,84550.1321
2013-03-13 11:15:00,49.82,49.88,49.75,49.84,146711.16673619804,28.1558,28.1897,28.1162,28.1671,146711.1667
2013-03-13 11:20:00,49.85,49.93,49.82,49.91,131275.205117508,28.1727,28.2179,28.1558,28.2066,131275.2051
2013-03-13 11:25:00,49.91,49.91,49.75,49.83,109025.17035182868,28.2066,28.2066,28.1162,28.1614,109025.1704
2013-03-13 11:30:00,49.83,49.86,49.7,49.71,128493.95077179807,28.1614,28.1784,28.0879,28.0936,128493.9508
2013-03-13 11:35:00,49.71,49.79,49.7,49.76,120011.12501738284,28.0936,28.1388,28.0879,28.1219,120011.125
2013-03-13 11:40:00,49.77,49.83,49.73,49.79,141565.8461966347,28.1275,28.1614,28.1049,28.1388,141565.8462
2013-03-13 11:45:00,49.81,49.83,49.79,49.8,122236.12849395078,28.1501,28.1614,28.1388,28.1445,122236.1285
2013-03-13 11:50:00,49.8,49.86,49.79,49.79,65637.602558754,28.1445,28.1784,28.1388,28.1388,65637.6026
2013-03-13 11:55:00,49.79,49.86,49.78,49.83,73842.30287859826,28.1388,28.1784,28.1332,28.1614,73842.3029
2013-03-13 12:00:00,49.83,49.83,49.78,49.8,56876.65136976777,28.1614,28.1614,28.1332,28.1445,56876.6514
2013-03-13 12:05:00,49.8,49.88,49.8,49.86,35043.80475594493,28.1445,28.1897,28.1445,28.1784,35043.8048
2013-03-13 12:10:00,49.85,49.9,49.83,49.9,29620.3587818106,28.1727,28.201,28.1614,28.201,29620.3588
2013-03-13 12:15:00,49.89,49.9,49.8,49.87,46864.13572521207,28.1953,28.201,28.1445,28.184,46864.1357
2013-03-13 12:20:00,49.86,49.88,49.82,49.85,100681.40731469894,28.1784,28.1897,28.1558,28.1727,100681.4073
2013-03-13 12:25:00,49.85,49.91,49.84,49.87,95397.0240578501,28.1727,28.2066,28.1671,28.184,95397.0241
2013-03-13 12:30:00,49.87,49.88,49.77,49.78,96092.33764427758,28.184,28.1897,28.1275,28.1332,96092.3376
2013-03-13 12:35:00,49.78,49.86,49.73,49.81,186204.97844527883,28.1332,28.1784,28.1049,28.1501,186204.9784
2013-03-13 12:40:00,49.8,49.97,49.8,49.96,84132.94395772494,28.1445,28.2405,28.1445,28.2349,84132.944
2013-03-13 12:45:00,49.97,49.99,49.86,49.9,173272.14573772773,28.2405,28.2518,28.1784,28.201,173272.1457
2013-03-13 12:50:00,49.9,49.93,49.86,49.9,40884.43888193576,28.201,28.2179,28.1784,28.201,40884.4389
2013-03-13 12:55:00,49.9,49.97,49.69,49.84,352384.9256014463,28.201,28.2405,28.0823,28.1671,352384.9256
2013-03-13 13:00:00,49.86,49.93,49.71,49.82,217633.1525518009,28.1784,28.2179,28.0936,28.1558,217633.1526
2013-03-13 13:05:00,49.81,49.86,49.75,49.78,51592.26811291893,28.1501,28.1784,28.1162,28.1332,51592.2681
2013-03-13 13:10:00,49.78,49.84,49.77,49.83,37685.99638436936,28.1332,28.1671,28.1275,28.1614,37685.9964
2013-03-13 13:15:00,49.83,49.87,49.81,49.83,117647.05882352944,28.1614,28.184,28.1501,28.1614,117647.0588
2013-03-13 13:20:00,49.84,49.89,49.8,49.83,43943.81866221666,28.1671,28.1953,28.1445,28.1614,43943.8187
2013-03-13 13:25:00,49.83,49.91,49.81,49.9,42970.37964121819,28.1614,28.2066,28.1501,28.201,42970.3796
2013-03-13 13:30:00,49.9,49.96,49.9,49.93,53261.02072034488,28.201,28.2349,28.201,28.2179,53261.0207
2013-03-13 13:35:00,49.94,50.05,49.93,49.97,84411.06939229593,28.2236,28.2858,28.2179,28.2405,84411.0694
2013-03-13 13:40:00,49.97,50.02,49.94,49.99,49367.264636351,28.2405,28.2688,28.2236,28.2518,49367.2646
2013-03-13 13:45:00,49.99,50.03,49.96,50.02,32123.48769294952,28.2518,28.2744,28.2349,28.2688,32123.4877
2013-03-13 13:50:00,50.03,50.03,49.95,49.98,32123.48769294952,28.2744,28.2744,28.2292,28.2462,32123.4877
2013-03-13 13:55:00,49.98,50.02,49.96,49.97,27673.48073981365,28.2462,28.2688,28.2349,28.2405,27673.4807
2013-03-13 14:00:00,49.97,49.97,49.91,49.92,28785.982478097623,28.2405,28.2405,28.2066,28.2123,28785.9825
2013-03-13 14:05:00,49.91,49.98,49.88,49.97,31428.174106522045,28.2066,28.2462,28.1897,28.2405,31428.1741
2013-03-13 14:10:00,49.98,49.99,49.96,49.98,33792.24030037547,28.2462,28.2518,28.2349,28.2462,33792.2403
2013-03-13 14:15:00,49.98,49.99,49.95,49.96,23501.599221248784,28.2462,28.2518,28.2292,28.2349,23501.5992
2013-03-13 14:20:00,49.98,50.01,49.92,50.01,26143.790849673205,28.2462,28.2631,28.2123,28.2631,26143.7908
2013-03-13 14:25:00,50.01,50.02,49.95,50.01,32401.613127520515,28.2631,28.2688,28.2292,28.2631,32401.6131
2013-03-13 14:30:00,50.01,50.01,49.93,49.94,45056.32040050063,28.2631,28.2631,28.2179,28.2236,45056.3204
2013-03-13 14:35:00,49.94,49.98,49.89,49.98,49089.13920178001,28.2236,28.2462,28.1953,28.2462,49089.1392
2013-03-13 14:40:00,49.98,50.02,49.97,50.0,67306.35516617996,28.2462,28.2688,28.2405,28.2575,67306.3552
2013-03-13 14:45:00,50.0,50.03,49.95,49.95,71200.11125017384,28.2575,28.2744,28.2292,28.2292,71200.1113
2013-03-13 14:50:00,49.96,49.99,49.95,49.98,47559.44931163955,28.2349,28.2518,28.2292,28.2462,47559.4493
2013-03-13 14:55:00,49.98,50.04,49.98,50.04,37964.12181894034,28.2462,28.2801,28.2462,28.2801,37964.1218
2013-03-13 15:00:00,50.04,50.07,49.97,49.98,60075.09386733417,28.2801,28.2971,28.2405,28.2462,60075.0939
2013-03-13 15:05:00,49.96,49.96,49.79,49.85,97204.83938256156,28.2349,28.2349,28.1388,28.1727,97204.8394
2013-03-13 15:10:00,49.85,49.96,49.84,49.96,67862.60603532194,28.1727,28.2349,28.1671,28.2349,67862.606
2013-03-13 15:15:00,49.96,50.02,49.94,50.02,48671.95104992352,28.2349,28.2688,28.2236,28.2688,48671.951
2013-03-13 15:20:00,50.02,50.03,49.92,50.0,70782.92309831735,28.2688,28.2744,28.2123,28.2575,70782.9231
2013-03-13 15:25:00,50.0,50.03,49.96,50.01,81073.56417744403,28.2575,28.2744,28.2349,28.2631,81073.5642
2013-03-13 15:30:00,50.01,50.05,49.98,50.03,72868.86385759979,28.2631,28.2858,28.2462,28.2744,72868.8639
2013-03-13 15:35:00,50.03,50.03,49.96,49.98,98039.21568627452,28.2744,28.2744,28.2349,28.2462,98039.2157
2013-03-13 15:40:00,49.98,49.98,49.93,49.93,125434.5709915172,28.2462,28.2462,28.2179,28.2179,125434.571
2013-03-13 15:45:00,49.93,50.05,49.93,50.01,151300.2364066194,28.2179,28.2858,28.2179,28.2631,151300.2364
2013-03-13 15:50:00,50.01,50.01,49.93,49.93,223334.7239605062,28.2631,28.2631,28.2179,28.2179,223334.724
2013-03-13 15:55:00,49.93,49.95,49.86,49.87,299402.0303156724,28.2179,28.2292,28.1784,28.184,299402.0303
2013-03-14 09:30:00,49.95,49.99,49.88,49.94,85384.5084132944,28.2292,28.2518,28.1897,28.2236,85384.5084
2013-03-14 09:35:00,49.93,50.06,49.92,49.94,63829.78723404256,28.2179,28.2914,28.2123,28.2236,63829.7872
2013-03-14 09:40:00,49.94,49.96,49.84,49.91,48532.88833263802,28.2236,28.2349,28.1671,28.2066,48532.8883
2013-03-14 09:45:00,49.89,49.96,49.8,49.94,50618.82909192046,28.1953,28.2349,28.1445,28.2236,50618.8291
2013-03-14 09:50:00,49.94,49.96,49.83,49.86,33375.05214851898,28.2236,28.2349,28.1614,28.1784,33375.0521
2013-03-14 09:55:00,49.86,49.92,49.84,49.88,48532.88833263802,28.1784,28.2123,28.1671,28.1897,48532.8883
2013-03-14 10:00:00,49.89,49.99,49.88,49.98,61604.78375747462,28.1953,28.2518,28.1897,28.2462,61604.7838
2013-03-14 10:05:00,49.98,50.05,49.96,49.99,77040.74537616466,28.2462,28.2858,28.2349,28.2518,77040.7454
2013-03-14 10:10:00,49.98,49.99,49.93,49.96,40050.06257822278,28.2462,28.2518,28.2179,28.2349,40050.0626
2013-03-14 10:15:00,49.96,49.96,49.9,49.9,47976.63746349604,28.2349,28.2349,28.201,28.201,47976.6375
2013-03-14 10:20:00,49.9,49.99,49.88,49.99,55068.83604505633,28.201,28.2518,28.1897,28.2518,55068.836
2013-03-14 10:25:00,49.97,49.98,49.91,49.96,30871.923237380062,28.2405,28.2462,28.2066,28.2349,30871.9232
2013-03-14 10:30:00,49.93,49.99,49.91,49.98,38659.43540536783,28.2179,28.2518,28.2066,28.2462,38659.4354
2013-03-14 10:35:00,49.98,49.98,49.91,49.92,35321.93019051592,28.2462,28.2462,28.2066,28.2123,35321.9302
2013-03-14 10:40:00,49.92,50.03,49.91,50.03,39910.999860937285,28.2123,28.2744,28.2066,28.2744,39910.9999
2013-03-14 10:45:00,50.03,50.04,49.97,50.01,40745.37616465026,28.2744,28.2801,28.2405,28.2631,40745.3762
2013-03-14 10:50:00,50.01,50.04,49.98,50.03,15296.898901404536,28.2631,28.2801,28.2462,28.2744,15296.8989
2013-03-14 10:55:00,50.04,50.09,50.03,50.06,33096.92671394799,28.2801,28.3084,28.2744,28.2914,33096.9267
2013-03-14 11:00:00,50.06,50.1,50.06,50.09,11403.142817410651,28.2914,28.314,28.2914,28.3084,11403.1428
2013-03-14 11:05:00,50.1,50.11,49.99,49.99,27117.22987067168,28.314,28.3197,28.2518,28.2518,27117.2299
2013-03-14 11:10:00,49.99,50.05,49.96,50.05,27534.418022528163,28.2518,28.2858,28.2349,28.2858,27534.418
2013-03-14 11:15:00,50.04,50.05,50.01,50.04,22528.16020025032,28.2801,28.2858,28.2631,28.2801,22528.1602
2013-03-14 11:20:00,50.04,50.06,49.99,49.99,37685.99638436936,28.2801,28.2914,28.2518,28.2518,37685.9964
2013-03-14 11:25:00,49.99,50.02,49.95,50.0,58962.59212905021,28.2518,28.2688,28.2292,28.2575,58962.5921
2013-03-14 11:30:00,50.0,50.03,49.99,50.01,18495.341398970937,28.2575,28.2744,28.2518,28.2631,18495.3414
2013-03-14 11:35:00,50.02,50.03,50.01,50.03,17382.839660686972,28.2688,28.2744,28.2631,28.2744,17382.8397
2013-03-14 11:40:00,50.03,50.06,50.01,50.05,21554.721179251843,28.2744,28.2914,28.2631,28.2858,21554.7212
2013-03-14 11:45:00,50.05,50.11,50.03,50.1,26978.16715338618,28.2858,28.3197,28.2744,28.314,26978.1672
2013-03-14 11:50:00,50.09,50.1,50.06,50.1,19190.65498539841,28.3084,28.314,28.2914,28.314,19190.655
2013-03-14 11:55:00,50.1,50.14,50.09,50.09,41440.68975107774,28.314,28.3366,28.3084,28.3084,41440.6898
2013-03-14 12:00:00,50.09,50.11,50.06,50.11,18634.40411625643,28.3084,28.3197,28.2914,28.3197,18634.4041
2013-03-14 12:05:00,50.11,50.11,50.06,50.07,10012.515644555697,28.3197,28.3197,28.2914,28.2971,10012.5156
2013-03-14 12:10:00,50.06,50.08,50.04,50.06,15018.773466833543,28.2914,28.3027,28.2801,28.2914,15018.7735
2013-03-14 12:15:00,50.06,50.14,50.05,50.14,231678.48699763595,28.2914,28.3366,28.2858,28.3366,231678.487
2013-03-14 12:20:00,50.13,50.14,50.09,50.11,32123.48769294952,28.331,28.3366,28.3084,28.3197,32123.4877
2013-03-14 12:25:00,50.11,50.19,50.11,50.14,21971.90933110833,28.3197,28.3649,28.3197,28.3366,21971.9093
2013-03-14 12:30:00,50.14,50.14,50.09,50.1,14740.648032262552,28.3366,28.3366,28.3084,28.314,14740.648
2013-03-14 12:35:00,50.1,50.19,50.1,50.16,25170.35182867473,28.314,28.3649,28.314,28.3479,25170.3518
2013-03-14 12:40:00,50.16,50.19,50.15,50.16,25170.35182867473,28.3479,28.3649,28.3423,28.3479,25170.3518
2013-03-14 12:45:00,50.16,50.17,50.14,50.15,20303.156723682383,28.3479,28.3536,28.3366,28.3423,20303.1567
2013-03-14 12:50:00,50.15,50.18,50.15,50.17,17104.71422611598,28.3423,28.3592,28.3423,28.3536,17104.7142
2013-03-14 12:55:00,50.17,50.17,50.15,50.15,17939.090529828954,28.3536,28.3536,28.3423,28.3423,17939.0905
2013-03-14 13:00:00,50.15,50.16,50.11,50.12,14184.397163120568,28.3423,28.3479,28.3197,28.3253,14184.3972
2013-03-14 13:05:00,50.14,50.14,50.09,50.09,10846.89194826867,28.3366,28.3366,28.3084,28.3084,10846.8919
2013-03-14 13:10:00,50.09,50.17,50.09,50.16,90807.95438742872,28.3084,28.3536,28.3084,28.3479,90807.9544
2013-03-14 13:15:00,50.16,50.19,50.09,50.09,88582.9509108608,28.3479,28.3649,28.3084,28.3084,88582.9509
2013-03-14 13:20:00,50.08,50.09,50.01,50.08,33096.92671394799,28.3027,28.3084,28.2631,28.3027,33096.9267
2013-03-14 13:25:00,50.06,50.07,50.06,50.07,14601.585314977056,28.2914,28.2971,28.2914,28.2971,14601.5853
2013-03-14 13:30:00,50.07,50.08,50.02,50.07,58684.46669447921,28.2971,28.3027,28.2688,28.2971,58684.4667
2013-03-14 13:35:00,50.06,50.09,50.03,50.08,35739.118342372414,28.2914,28.3084,28.2744,28.3027,35739.1183
2013-03-14 13:40:00,50.08,50.11,50.08,50.09,52704.769851202895,28.3027,28.3197,28.3027,28.3084,52704.7699
2013-03-14 13:45:00,50.09,50.11,50.08,50.11,35182.86747323043,28.3084,28.3197,28.3027,28.3197,35182.8675
2013-03-14 13:50:00,50.11,50.11,50.07,50.09,18634.40411625643,28.3197,28.3197,28.2971,28.3084,18634.4041
2013-03-14 13:55:00,50.09,50.11,50.07,50.1,29620.3587818106,28.3084,28.3197,28.2971,28.314,29620.3588
2013-03-14 14:00:00,50.1,50.11,50.08,50.08,20998.47031010986,28.314,28.3197,28.3027,28.3027,20998.4703
2013-03-14 14:05:00,50.09,50.1,50.08,50.1,17800.02781254346,28.3084,28.314,28.3027,28.314,17800.0278
2013-03-14 14:10:00,50.09,50.09,50.08,50.09,29759.421499096094,28.3084,28.3084,28.3027,28.3084,29759.4215
2013-03-14 14:15:00,50.09,50.11,50.08,50.11,24753.163676818247,28.3084,28.3197,28.3027,28.3197,24753.1637
2013-03-14 14:20:00,50.1,50.11,50.09,50.11,24196.912807676264,28.314,28.3197,28.3084,28.3197,24196.9128
2013-03-14 14:25:00,50.11,50.11,50.09,50.1,17800.02781254346,28.3197,28.3197,28.3084,28.314,17800.0278
2013-03-14 14:30:00,50.1,50.14,50.09,50.14,44500.06953135865,28.314,28.3366,28.3084,28.3366,44500.0695
2013-03-14 14:35:00,50.14,50.16,50.11,50.11,14879.710749548049,28.3366,28.3479,28.3197,28.3197,14879.7107
2013-03-14 14:40:00,50.11,50.14,50.11,50.12,18495.341398970937,28.3197,28.3366,28.3197,28.3253,18495.3414
2013-03-14 14:45:00,50.12,50.14,50.11,50.14,35182.86747323043,28.3253,28.3366,28.3197,28.3366,35182.8675
2013-03-14 14:50:00,50.13,50.16,50.11,50.16,80934.50146015854,28.331,28.3479,28.3197,28.3479,80934.5015
2013-03-14 14:55:00,50.16,50.17,50.14,50.16,14601.585314977056,28.3479,28.3536,28.3366,28.3479,14601.5853
2013-03-14 15:00:00,50.16,50.16,50.14,50.16,34209.42845223196,28.3479,28.3479,28.3366,28.3479,34209.4285
2013-03-14 15:05:00,50.15,50.16,50.14,50.15,13210.958142122096,28.3423,28.3479,28.3366,28.3423,13210.9581
2013-03-14 15:10:00,50.16,50.18,50.15,50.17,20859.40759282437,28.3479,28.3592,28.3423,28.3536,20859.4076
2013-03-14 15:15:00,50.18,50.21,50.15,50.16,47698.51202892505,28.3592,28.3762,28.3423,28.3479,47698.512
2013-03-14 15:20:00,50.16,50.21,50.16,50.21,27812.54345709916,28.3479,28.3762,28.3479,28.3762,27812.5435
2013-03-14 15:25:00,50.21,50.23,50.19,50.22,94701.71047142262,28.3762,28.3875,28.3649,28.3818,94701.7105
2013-03-14 15:30:00,50.22,50.27,50.22,50.22,63690.724516757065,28.3818,28.4101,28.3818,28.3818,63690.7245
2013-03-14 15:35:00,50.21,50.25,50.2,50.24,49228.20191906551,28.3762,28.3988,28.3705,28.3931,49228.2019
2013-03-14 15:40:00,50.23,50.24,50.22,50.24,45334.44583507162,28.3875,28.3931,28.3818,28.3931,45334.4458
2013-03-14 15:45:00,50.25,50.27,50.23,50.24,92615.7697121402,28.3988,28.4101,28.3875,28.3931,92615.7697
2013-03-14 15:50:00,50.24,50.24,50.2,50.21,146015.85314977056,28.3931,28.3931,28.3705,28.3762,146015.8531
2013-03-14 15:55:00,50.21,50.23,50.19,50.22,256570.7133917397,28.3762,28.3875,28.3649,28.3818,256570.7134
2013-03-15 09:30:00,49.86,50.05,49.79,50.03,844249.7566402449,28.1784,28.2858,28.1388,28.2744,844249.7566
2013-03-15 09:35:00,50.04,50.19,50.03,50.19,32123.48769294952,28.2801,28.3649,28.2744,28.3649,32123.4877
2013-03-15 09:40:00,50.19,50.31,50.18,50.27,79543.87428730358,28.3649,28.4327,28.3592,28.4101,79543.8743
2013-03-15 09:45:00,50.27,50.27,50.24,50.25,23362.53650396329,28.4101,28.4101,28.3931,28.3988,23362.5365
2013-03-15 09:50:00,50.25,50.27,50.22,50.25,23084.4110693923,28.3988,28.4101,28.3818,28.3988,23084.4111
2013-03-15 09:55:00,50.24,50.28,50.15,50.15,64386.03810318454,28.3931,28.4157,28.3423,28.3423,64386.0381
2013-03-15 10:00:00,50.15,50.15,50.01,50.11,39076.62355722431,28.3423,28.3423,28.2631,28.3197,39076.6236
2013-03-15 10:05:00,50.11,50.12,50.03,50.1,47559.44931163955,28.3197,28.3253,28.2744,28.314,47559.4493
2013-03-15 10:10:00,50.09,50.11,50.05,50.09,40606.313447364766,28.3084,28.3197,28.2858,28.3084,40606.3134
2013-03-15 10:15:00,50.09,50.11,50.06,50.11,19190.65498539841,28.3084,28.3197,28.2914,28.3197,19190.655
2013-03-15 10:20:00,50.11,50.18,50.1,50.16,43665.69322764567,28.3197,28.3592,28.314,28.3479,43665.6932
2013-03-15 10:25:00,50.17,50.21,50.17,50.19,16409.4006396885,28.3536,28.3762,28.3536,28.3649,16409.4006
2013-03-15 10:30:00,50.19,50.19,50.15,50.17,19607.843137254906,28.3649,28.3649,28.3423,28.3536,19607.8431
2013-03-15 10:35:00,50.17,50.21,50.17,50.21,33792.24030037547,28.3536,28.3762,28.3536,28.3762,33792.2403
2013-03-15 10:40:00,50.21,50.21,50.16,50.2,40745.37616465026,28.3762,28.3762,28.3479,28.3705,40745.3762
2013-03-15 10:45:00,50.21,50.22,50.16,50.21,33096.92671394799,28.3762,28.3818,28.3479,28.3762,33096.9267
2013-03-15 10:50:00,50.21,50.25,50.19,50.25,18912.529550827425,28.3762,28.3988,28.3649,28.3988,18912.5296
2013-03-15 10:55:00,50.25,50.32,50.23,50.29,37407.870949798365,28.3988,28.4383,28.3875,28.4214,37407.8709
2013-03-15 11:00:00,50.3,50.32,50.26,50.26,18773.46683354193,28.427,28.4383,28.4044,28.4044,18773.4668
2013-03-15 11:05:00,50.26,50.29,50.23,50.27,27812.54345709916,28.4044,28.4214,28.3875,28.4101,27812.5435
2013-03-15 11:10:00,50.26,50.28,50.24,50.28,20859.40759282437,28.4044,28.4157,28.3931,28.4157,20859.4076
2013-03-15 11:15:00,50.28,50.29,50.24,50.29,39910.999860937285,28.4157,28.4214,28.3931,28.4214,39910.9999
2013-03-15 11:20:00,50.28,50.32,50.27,50.29,31567.23682380754,28.4157,28.4383,28.4101,28.4214,31567.2368
2013-03-15 11:25:00,50.3,50.33,50.28,50.32,32818.801279377,28.427,28.444,28.4157,28.4383,32818.8013
2013-03-15 11:30:00,50.32,50.32,50.29,50.3,23501.599221248784,28.4383,28.4383,28.4214,28.427,23501.5992
2013-03-15 11:35:00,50.3,50.33,50.29,50.32,20164.09400639689,28.427,28.444,28.4214,28.4383,20164.094
2013-03-15 11:40:00,50.32,50.32,50.29,50.31,20303.156723682383,28.4383,28.4383,28.4214,28.4327,20303.1567
2013-03-15 11:45:00,50.31,50.32,50.27,50.28,37685.99638436936,28.4327,28.4383,28.4101,28.4157,37685.9964
2013-03-15 11:50:00,50.28,50.29,50.23,50.23,28646.91976081213,28.4157,28.4214,28.3875,28.3875,28646.9198
2013-03-15 11:55:00,50.23,50.24,50.19,50.21,35739.118342372414,28.3875,28.3931,28.3649,28.3762,35739.1183
2013-03-15 12:00:00,50.21,50.24,50.2,50.24,21554.721179251843,28.3762,28.3931,28.3705,28.3931,21554.7212
2013-03-15 12:05:00,50.24,50.26,50.22,50.23,24614.100959532752,28.3931,28.4044,28.3818,28.3875,24614.101
2013-03-15 12:10:00,50.23,50.23,50.21,50.22,15157.836184119038,28.3875,28.3875,28.3762,28.3818,15157.8362
2013-03-15 12:15:00,50.21,50.23,50.21,50.21,26004.72813238771,28.3762,28.3875,28.3762,28.3762,26004.7281
2013-03-15 12:20:00,50.22,50.25,50.21,50.22,11264.080100125157,28.3818,28.3988,28.3762,28.3818,11264.0801
2013-03-15 12:25:00,50.22,50.24,50.2,50.21,32957.8639966625,28.3818,28.3931,28.3705,28.3762,32957.864
2013-03-15 12:30:00,50.21,50.24,50.19,50.23,28090.668891670142,28.3762,28.3931,28.3649,28.3875,28090.6689
2013-03-15 12:35:00,50.22,50.24,50.21,50.22,12376.581838409124,28.3818,28.3931,28.3762,28.3818,12376.5818
2013-03-15 12:40:00,50.22,50.27,50.21,50.24,34348.49116951745,28.3818,28.4101,28.3762,28.3931,34348.4912
2013-03-15 12:45:00,50.25,50.28,50.24,50.28,24753.163676818247,28.3988,28.4157,28.3931,28.4157,24753.1637
2013-03-15 12:50:00,50.27,50.29,50.23,50.23,14879.710749548049,28.4101,28.4214,28.3875,28.3875,14879.7107
2013-03-15 12:55:00,50.23,50.27,50.23,50.24,15157.836184119038,28.3875,28.4101,28.3875,28.3931,15157.8362
2013-03-15 13:00:00,50.25,50.26,50.21,50.22,18217.215964399948,28.3988,28.4044,28.3762,28.3818,18217.216
2013-03-15 13:05:00,50.22,50.23,50.21,50.23,25448.477263245724,28.3818,28.3875,28.3762,28.3875,25448.4773
2013-03-15 13:10:00,50.22,50.24,50.21,50.23,23779.724655819777,28.3818,28.3931,28.3762,28.3875,23779.7247
2013-03-15 13:15:00,50.23,50.25,50.21,50.21,17939.090529828954,28.3875,28.3988,28.3762,28.3762,17939.0905
2013-03-15 13:20:00,50.22,50.22,50.18,50.18,20164.09400639689,28.3818,28.3818,28.3592,28.3592,20164.094
2013-03-15 13:25:00,50.18,50.22,50.17,50.22,28229.73160895564,28.3592,28.3818,28.3536,28.3818,28229.7316
2013-03-15 13:30:00,50.22,50.24,50.19,50.22,19190.65498539841,28.3818,28.3931,28.3649,28.3818,19190.655
2013-03-15 13:35:00,50.22,50.22,50.16,50.16,23918.78737310527,28.3818,28.3818,28.3479,28.3479,23918.7874
2013-03-15 13:40:00,50.16,50.2,50.14,50.14,41718.81518564873,28.3479,28.3705,28.3366,28.3366,41718.8152
2013-03-15 13:45:00,50.15,50.19,50.14,50.16,28925.04519538312,28.3423,28.3649,28.3366,28.3479,28925.0452
2013-03-15 13:50:00,50.16,50.2,50.14,50.2,38798.49812265332,28.3479,28.3705,28.3366,28.3705,38798.4981
2013-03-15 13:55:00,50.2,50.24,50.2,50.24,36295.36921151439,28.3705,28.3931,28.3705,28.3931,36295.3692
2013-03-15 14:00:00,50.24,50.24,50.22,50.24,24892.22639410374,28.3931,28.3931,28.3818,28.3931,24892.2264
2013-03-15 14:05:00,50.24,50.24,50.21,50.24,28785.982478097623,28.3931,28.3931,28.3762,28.3931,28785.9825
2013-03-15 14:10:00,50.23,50.24,50.23,50.23,10012.515644555697,28.3875,28.3931,28.3875,28.3875,10012.5156
2013-03-15 14:15:00,50.24,50.27,50.23,50.25,55903.2123487693,28.3931,28.4101,28.3875,28.3988,55903.2123
2013-03-15 14:20:00,50.25,50.27,50.19,50.21,41579.75246836324,28.3988,28.4101,28.3649,28.3762,41579.7525
2013-03-15 14:25:00,50.21,50.22,50.2,50.21,22528.16020025032,28.3762,28.3818,28.3705,28.3762,22528.1602
2013-03-15 14:30:00,50.2,50.23,50.19,50.23,73425.11472674177,28.3705,28.3875,28.3649,28.3875,73425.1147
2013-03-15 14:35:00,50.24,50.26,50.22,50.25,50757.891809205954,28.3931,28.4044,28.3818,28.3988,50757.8918
2013-03-15 14:40:00,50.26,50.27,50.22,50.23,31984.424975664027,28.4044,28.4101,28.3818,28.3875,31984.425
2013-03-15 14:45:00,50.23,50.23,50.19,50.21,27951.60617438465,28.3875,28.3875,28.3649,28.3762,27951.6062
2013-03-15 14:50:00,50.19,50.25,50.19,50.24,38242.24725351133,28.3649,28.3988,28.3649,28.3931,38242.2473
2013-03-15 14:55:00,50.23,50.24,50.21,50.23,22110.97204839383,28.3875,28.3931,28.3762,28.3875,22110.972
2013-03-15 15:00:00,50.24,50.24,50.21,50.22,20303.156723682383,28.3931,28.3931,28.3762,28.3818,20303.1567
2013-03-15 15:05:00,50.21,50.28,50.21,50.26,46586.01029064108,28.3762,28.4157,28.3762,28.4044,46586.0103
2013-03-15 15:10:00,50.25,50.3,50.25,50.29,39632.874426366296,28.3988,28.427,28.3988,28.4214,39632.8744
2013-03-15 15:15:00,50.29,50.29,50.26,50.27,31567.23682380754,28.4214,28.4214,28.4044,28.4101,31567.2368
2013-03-15 15:20:00,50.28,50.32,50.28,50.3,57989.15310805174,28.4157,28.4383,28.4157,28.427,57989.1531
2013-03-15 15:25:00,50.29,50.32,50.27,50.32,37825.05910165485,28.4214,28.4383,28.4101,28.4383,37825.0591
2013-03-15 15:30:00,50.32,50.36,50.3,50.35,145042.4141287721,28.4383,28.4609,28.427,28.4553,145042.4141
2013-03-15 15:35:00,50.36,50.38,50.31,50.31,122375.19121123628,28.4609,28.4723,28.4327,28.4327,122375.1912
2013-03-15 15:40:00,50.3,50.39,50.3,50.37,118064.2469753859,28.427,28.4779,28.427,28.4666,118064.247
2013-03-15 15:45:00,50.37,50.47,50.35,50.46,266722.2917535809,28.4666,28.5231,28.4553,28.5175,266722.2918
2013-03-15 15:50:00,50.45,50.47,50.44,50.46,219301.9051592268,28.5118,28.5231,28.5062,28.5175,219301.9052
2013-03-15 15:55:00,50.45,50.48,50.44,50.47,408288.1379502156,28.5118,28.5288,28.5062,28.5231,408288.138
2013-03-18 09:30:00,49.84,50.05,49.58,49.95,180781.5324711445,28.1671,28.2858,28.0201,28.2292,180781.5325
2013-03-18 09:35:00,49.94,50.05,49.89,49.93,62995.41093032959,28.2236,28.2858,28.1953,28.2179,62995.4109
2013-03-18 09:40:00,49.93,49.93,49.8,49.91,81490.75232930052,28.2179,28.2179,28.1445,28.2066,81490.7523
2013-03-18 09:45:00,49.92,49.93,49.88,49.93,90947.01710471424,28.2123,28.2179,28.1897,28.2179,90947.0171
2013-03-18 09:50:00,49.91,49.98,49.87,49.96,69114.1704908914,28.2066,28.2462,28.184,28.2349,69114.1705
2013-03-18 09:55:00,49.96,50.07,49.96,50.0,80517.31330830205,28.2349,28.2971,28.2349,28.2575,80517.3133
2013-03-18 10:00:00,49.99,50.06,49.96,50.05,79265.74885273259,28.2518,28.2914,28.2349,28.2858,79265.7489
2013-03-18 10:05:00,50.06,50.06,49.86,49.88,105687.66513697678,28.2914,28.2914,28.1784,28.1897,105687.6651
2013-03-18 10:10:00,49.88,49.9,49.82,49.83,35878.18105965791,28.1897,28.201,28.1558,28.1614,35878.1811
2013-03-18 10:15:00,49.83,49.88,49.8,49.82,43109.442358503686,28.1614,28.1897,28.1445,28.1558,43109.4424
2013-03-18 10:20:00,49.8,49.83,49.7,49.7,57015.71408705327,28.1445,28.1614,28.0879,28.0879,57015.7141
2013-03-18 10:25:00,49.7,49.77,49.7,49.75,73425.11472674177,28.0879,28.1275,28.0879,28.1162,73425.1147
2013-03-18 10:30:00,49.76,49.8,49.73,49.79,32540.67584480601,28.1219,28.1445,28.1049,28.1388,32540.6758
2013-03-18 10:35:00,49.78,49.83,49.74,49.75,36573.49464608539,28.1332,28.1614,28.1106,28.1162,36573.4946
2013-03-18 10:40:00,49.75,49.8,49.74,49.78,55207.89876234182,28.1162,28.1445,28.1106,28.1332,55207.8988
2013-03-18 10:45:00,49.78,49.83,49.75,49.78,56737.58865248227,28.1332,28.1614,28.1162,28.1332,56737.5887
2013-03-18 10:50:00,49.78,49.83,49.77,49.8,51175.079961062445,28.1332,28.1614,28.1275,28.1445,51175.08
2013-03-18 10:55:00,49.8,49.85,49.76,49.79,56598.525935196776,28.1445,28.1727,28.1219,28.1388,56598.5259
2013-03-18 11:00:00,49.78,49.78,49.7,49.72,66193.85342789599,28.1332,28.1332,28.0879,28.0993,66193.8534
2013-03-18 11:05:00,49.73,49.75,49.68,49.68,44361.00681407315,28.1049,28.1162,28.0766,28.0766,44361.0068
2013-03-18 11:10:00,49.68,49.73,49.67,49.67,23779.724655819777,28.0766,28.1049,28.071,28.071,23779.7247
2013-03-18 11:15:00,49.67,49.75,49.67,49.7,38520.37268808233,28.071,28.1162,28.071,28.0879,38520.3727
2013-03-18 11:20:00,49.7,49.75,49.66,49.75,34070.36573494646,28.0879,28.1162,28.0653,28.1162,34070.3657
2013-03-18 11:25:00,49.75,49.75,49.65,49.66,36295.36921151439,28.1162,28.1162,28.0597,28.0653,36295.3692
2013-03-18 11:30:00,49.66,49.7,49.65,49.68,18217.215964399948,28.0653,28.0879,28.0597,28.0766,18217.216
2013-03-18 11:35:00,49.69,49.73,49.69,49.7,23223.4737866778,28.0823,28.1049,28.0823,28.0879,23223.4738
2013-03-18 11:40:00,49.71,49.72,49.63,49.63,35321.93019051592,28.0936,28.0993,28.0484,28.0484,35321.9302
2013-03-18 11:45:00,49.65,49.71,49.63,49.71,19885.96857182589,28.0597,28.0936,28.0484,28.0936,19885.9686
2013-03-18 11:50:00,49.71,49.79,49.71,49.77,32957.8639966625,28.0936,28.1388,28.0936,28.1275,32957.864
2013-03-18 11:55:00,49.77,49.8,49.76,49.79,20442.21944096788,28.1275,28.1445,28.1219,28.1388,20442.2194
2013-03-18 12:00:00,49.79,49.9,49.78,49.89,36573.49464608539,28.1388,28.201,28.1332,28.1953,36573.4946
2013-03-18 12:05:00,49.9,49.91,49.88,49.88,39076.62355722431,28.201,28.2066,28.1897,28.1897,39076.6236
2013-03-18 12:10:00,49.88,49.91,49.87,49.88,28368.79432624113,28.1897,28.2066,28.184,28.1897,28368.7943
2013-03-18 12:15:00,49.88,49.98,49.88,49.93,30871.923237380062,28.1897,28.2462,28.1897,28.2179,30871.9232
2013-03-18 12:20:00,49.93,49.93,49.88,49.91,15018.773466833543,28.2179,28.2179,28.1897,28.2066,15018.7735
2013-03-18 12:25:00,49.91,49.95,49.87,49.88,29759.421499096094,28.2066,28.2292,28.184,28.1897,29759.4215
2013-03-18 12:30:00,49.87,49.92,49.86,49.89,17800.02781254346,28.184,28.2123,28.1784,28.1953,17800.0278
2013-03-18 12:35:00,49.91,49.93,49.89,49.9,15157.836184119038,28.2066,28.2179,28.1953,28.201,15157.8362
2013-03-18 12:40:00,49.9,49.92,49.87,49.87,20442.21944096788,28.201,28.2123,28.184,28.184,20442.2194
2013-03-18 12:45:00,49.87,49.87,49.77,49.77,51870.39354748992,28.184,28.184,28.1275,28.1275,51870.3935
2013-03-18 12:50:00,49.77,49.82,49.77,49.82,30454.73508552357,28.1275,28.1558,28.1275,28.1558,30454.7351
2013-03-18 12:55:00,49.81,49.81,49.79,49.8,22806.285634821303,28.1501,28.1501,28.1388,28.1445,22806.2856
2013-03-18 13:00:00,49.8,49.8,49.72,49.73,25726.60269781672,28.1445,28.1445,28.0993,28.1049,25726.6027
2013-03-18 13:05:00,49.73,49.78,49.73,49.78,26839.104436100683,28.1049,28.1332,28.1049,28.1332,26839.1044
2013-03-18 13:10:00,49.77,49.8,49.75,49.77,46586.01029064108,28.1275,28.1445,28.1162,28.1275,46586.0103
2013-03-18 13:15:00,49.77,49.8,49.73,49.74,19885.96857182589,28.1275,28.1445,28.1049,28.1106,19885.9686
2013-03-18 13:20:00,49.73,49.76,49.69,49.69,42970.37964121819,28.1049,28.1219,28.0823,28.0823,42970.3796
2013-03-18 13:25:00,49.7,49.73,49.63,49.64,33792.24030037547,28.0879,28.1049,28.0484,28.054,33792.2403
2013-03-18 13:30:00,49.64,49.7,49.63,49.66,36434.431928799895,28.054,28.0879,28.0484,28.0653,36434.4319
2013-03-18 13:35:00,49.66,49.69,49.6,49.6,41301.62703379225,28.0653,28.0823,28.0314,28.0314,41301.627
2013-03-18 13:40:00,49.61,49.62,49.57,49.57,53400.083437630376,28.0371,28.0427,28.0145,28.0145,53400.0834
2013-03-18 13:45:00,49.58,49.6,49.54,49.55,72034.48755388681,28.0201,28.0314,27.9975,28.0032,72034.4876
2013-03-18 13:50:00,49.55,49.56,49.47,49.5,70643.86038103185,28.0032,28.0088,27.958,27.9749,70643.8604
2013-03-18 13:55:00,49.48,49.52,49.45,49.46,62995.41093032959,27.9636,27.9862,27.9467,27.9523,62995.4109
2013-03-18 14:00:00,49.45,49.56,49.44,49.56,28646.91976081213,27.9467,28.0088,27.941,28.0088,28646.9198
2013-03-18 14:05:00,49.57,49.62,49.57,49.62,26004.72813238771,28.0145,28.0427,28.0145,28.0427,26004.7281
2013-03-18 14:10:00,49.61,49.65,49.59,49.64,34070.36573494646,28.0371,28.0597,28.0258,28.054,34070.3657
2013-03-18 14:15:00,49.65,49.66,49.58,49.6,25448.477263245724,28.0597,28.0653,28.0201,28.0314,25448.4773
2013-03-18 14:20:00,49.59,49.65,49.59,49.65,24057.85009039077,28.0258,28.0597,28.0258,28.0597,24057.8501
2013-03-18 14:25:00,49.65,49.73,49.64,49.73,25726.60269781672,28.0597,28.1049,28.054,28.1049,25726.6027
2013-03-18 14:30:00,49.73,49.73,49.69,49.7,36156.3064942289,28.1049,28.1049,28.0823,28.0879,36156.3065
2013-03-18 14:35:00,49.69,49.75,49.69,49.71,86636.07286886386,28.0823,28.1162,28.0823,28.0936,86636.0729
2013-03-18 14:40:00,49.72,49.77,49.71,49.77,22110.97204839383,28.0993,28.1275,28.0936,28.1275,22110.972
2013-03-18 14:45:00,49.77,49.78,49.7,49.71,28368.79432624113,28.1275,28.1332,28.0879,28.0936,28368.7943
2013-03-18 14:50:00,49.72,49.72,49.65,49.69,38659.43540536783,28.0993,28.0993,28.0597,28.0823,38659.4354
2013-03-18 14:55:00,49.69,49.7,49.63,49.63,29342.23334723961,28.0823,28.0879,28.0484,28.0484,29342.2333
2013-03-18 15:00:00,49.63,49.69,49.62,49.63,31289.111389236547,28.0484,28.0823,28.0427,28.0484,31289.1114
2013-03-18 15:05:00,49.63,49.68,49.63,49.67,36990.682797941874,28.0484,28.0766,28.0484,28.071,36990.6828
2013-03-18 15:10:00,49.66,49.7,49.66,49.66,26421.916284244195,28.0653,28.0879,28.0653,28.0653,26421.9163
2013-03-18 15:15:00,49.65,49.7,49.58,49.64,45473.50855235712,28.0597,28.0879,28.0201,28.054,45473.5086
2013-03-18 15:20:00,49.64,49.69,49.63,49.69,51870.39354748992,28.054,28.0823,28.0484,28.0823,51870.3935
2013-03-18 15:25:00,49.68,49.68,49.58,49.6,79821.99972187457,28.0766,28.0766,28.0201,28.0314,79821.9997
2013-03-18 15:30:00,49.59,49.64,49.56,49.62,93867.33416770965,28.0258,28.054,28.0088,28.0427,93867.3342
2013-03-18 15:35:00,49.62,49.63,49.56,49.6,57989.15310805174,28.0427,28.0484,28.0088,28.0314,57989.1531
2013-03-18 15:40:00,49.6,49.63,49.57,49.59,68418.85690446392,28.0314,28.0484,28.0145,28.0258,68418.8569
2013-03-18 15:45:00,49.59,49.68,49.59,49.62,100264.21916284243,28.0258,28.0766,28.0258,28.0427,100264.2192
2013-03-18 15:50:00,49.62,49.68,49.6,49.63,114448.616325963,28.0427,28.0766,28.0314,28.0484,114448.6163
2013-03-18 15:55:00,49.63,49.7,49.63,49.69,275622.30565985263,28.0484,28.0879,28.0484,28.0823,275622.3057
2013-03-19 09:30:00,49.81,49.9,49.65,49.86,55625.08691419831,28.1501,28.201,28.0597,28.1784,55625.0869
2013-03-19 09:35:00,49.86,49.88,49.75,49.75,23084.4110693923,28.1784,28.1897,28.1162,28.1162,23084.4111
2013-03-19 09:40:00,49.76,49.83,49.67,49.7,102767.34807398135,28.1219,28.1614,28.071,28.0879,102767.3481
2013-03-19 09:45:00,49.7,49.76,49.64,49.72,33375.05214851898,28.0879,28.1219,28.054,28.0993,33375.0521
2013-03-19 09:50:00,49.74,49.83,49.73,49.77,23223.4737866778,28.1106,28.1614,28.1049,28.1275,23223.4738
2013-03-19 09:55:00,49.77,49.78,49.64,49.67,30454.73508552357,28.1275,28.1332,28.054,28.071,30454.7351
2013-03-19 10:00:00,49.68,49.69,49.6,49.62,31010.98595466556,28.0766,28.0823,28.0314,28.0427,31010.986
2013-03-19 10:05:00,49.62,49.63,49.57,49.58,51592.26811291893,28.0427,28.0484,28.0145,28.0201,51592.2681
2013-03-19 10:10:00,49.58,49.66,49.58,49.63,32262.550410235017,28.0201,28.0653,28.0201,28.0484,32262.5504
2013-03-19 10:15:00,49.63,49.65,49.61,49.63,30593.79780280907,28.0484,28.0597,28.0371,28.0484,30593.7978
2013-03-19 10:20:00,49.63,49.72,49.6,49.61,42414.12877207621,28.0484,28.0993,28.0314,28.0371,42414.1288
2013-03-19 10:25:00,49.6,49.72,49.6,49.68,38520.37268808233,28.0314,28.0993,28.0314,28.0766,38520.3727
2013-03-19 10:30:00,49.68,49.69,49.63,49.68,36017.243776943404,28.0766,28.0823,28.0484,28.0766,36017.2438
2013-03-19 10:35:00,49.69,49.73,49.68,49.7,37825.05910165485,28.0823,28.1049,28.0766,28.0879,37825.0591
2013-03-19 10:40:00,49.7,49.83,49.7,49.83,31150.04867195105,28.0879,28.1614,28.0879,28.1614,31150.0487
2013-03-19 10:45:00,49.84,49.84,49.68,49.7,28368.79432624113,28.1671,28.1671,28.0766,28.0879,28368.7943
2013-03-19 10:50:00,49.7,49.78,49.7,49.78,23223.4737866778,28.0879,28.1332,28.0879,28.1332,23223.4738
2013-03-19 10:55:00,49.78,49.8,49.71,49.8,40328.18801279378,28.1332,28.1445,28.0936,28.1445,40328.188
2013-03-19 11:00:00,49.8,49.91,49.8,49.91,76206.36907245168,28.1445,28.2066,28.1445,28.2066,76206.3691
2013-03-19 11:05:00,49.91,50.01,49.9,49.91,57989.15310805174,28.2066,28.2631,28.201,28.2066,57989.1531
2013-03-19 11:10:00,49.91,49.96,49.89,49.93,22110.97204839383,28.2066,28.2349,28.1953,28.2179,22110.972
2013-03-19 11:15:00,49.93,49.93,49.88,49.9,32540.67584480601,28.2179,28.2179,28.1897,28.201,32540.6758
2013-03-19 11:20:00,49.91,49.92,49.85,49.85,23640.66193853428,28.2066,28.2123,28.1727,28.1727,23640.6619
2013-03-19 11:25:00,49.85,49.86,49.8,49.8,26839.104436100683,28.1727,28.1784,28.1445,28.1445,26839.1044
2013-03-19 11:30:00,49.81,49.83,49.78,49.79,18912.529550827425,28.1501,28.1614,28.1332,28.1388,18912.5296
2013-03-19 11:35:00,49.78,49.78,49.71,49.73,25309.41454596023,28.1332,28.1332,28.0936,28.1049,25309.4145
2013-03-19 11:40:00,49.73,49.78,49.7,49.75,52982.89528577389,28.1049,28.1332,28.0879,28.1162,52982.8953
2013-03-19 11:45:00,49.75,49.75,49.61,49.61,25031.28911138924,28.1162,28.1162,28.0371,28.0371,25031.2891
2013-03-19 11:50:00,49.6,49.66,49.53,49.59,30176.60965095258,28.0314,28.0653,27.9919,28.0258,30176.6097
2013-03-19 11:55:00,49.59,49.59,49.41,49.45,41718.81518564873,28.0258,28.0258,27.9241,27.9467,41718.8152
2013-03-19 12:00:00,49.44,49.49,49.43,49.45,50479.76637463496,27.941,27.9693,27.9354,27.9467,50479.7664
2013-03-19 12:05:00,49.44,49.45,49.37,49.38,26421.916284244195,27.941,27.9467,27.9014,27.9071,26421.9163
2013-03-19 12:10:00,49.37,49.38,49.28,49.34,41440.68975107774,27.9014,27.9071,27.8506,27.8845,41440.6898
2013-03-19 12:15:00,49.35,49.38,49.3,49.36,23779.724655819777,27.8901,27.9071,27.8619,27.8958,23779.7247
2013-03-19 12:20:00,49.38,49.38,49.34,49.36,17800.02781254346,27.9071,27.9071,27.8845,27.8958,17800.0278
2013-03-19 12:25:00,49.34,49.47,49.33,49.47,31845.362258378533,27.8845,27.958,27.8788,27.958,31845.3623
2013-03-19 12:30:00,49.46,49.5,49.41,49.45,33931.30301766097,27.9523,27.9749,27.9241,27.9467,33931.303
2013-03-19 12:35:00,49.46,49.54,49.46,49.52,28507.85704352664,27.9523,27.9975,27.9523,27.9862,28507.857
2013-03-19 12:40:00,49.51,49.55,49.5,49.53,17939.090529828954,27.9806,28.0032,27.9749,27.9919,17939.0905
2013-03-19 12:45:00,49.52,49.56,49.5,49.52,18495.341398970937,27.9862,28.0088,27.9749,27.9862,18495.3414
2013-03-19 12:50:00,49.52,49.52,49.46,49.47,18634.40411625643,27.9862,27.9862,27.9523,27.958,18634.4041
2013-03-19 12:55:00,49.48,49.48,49.42,49.45,15435.961618690031,27.9636,27.9636,27.9297,27.9467,15435.9616
2013-03-19 13:00:00,49.44,49.45,49.41,49.44,11959.393686552636,27.941,27.9467,27.9241,27.941,11959.3937
2013-03-19 13:05:00,49.42,49.46,49.39,49.43,23362.53650396329,27.9297,27.9523,27.9128,27.9354,23362.5365
2013-03-19 13:10:00,49.43,49.46,49.34,49.34,43943.81866221666,27.9354,27.9523,27.8845,27.8845,43943.8187
2013-03-19 13:15:00,49.34,49.36,49.27,49.28,31010.98595466556,27.8845,27.8958,27.8449,27.8506,31010.986
2013-03-19 13:20:00,49.29,49.32,49.27,49.28,15853.149770546515,27.8562,27.8732,27.8449,27.8506,15853.1498
2013-03-19 13:25:00,49.27,49.32,49.23,49.32,38520.37268808233,27.8449,27.8732,27.8223,27.8732,38520.3727
2013-03-19 13:30:00,49.3,49.36,49.27,49.35,27812.54345709916,27.8619,27.8958,27.8449,27.8901,27812.5435
2013-03-19 13:35:00,49.35,49.36,49.26,49.32,26839.104436100683,27.8901,27.8958,27.8393,27.8732,26839.1044
2013-03-19 13:40:00,49.31,49.34,49.27,49.32,16409.4006396885,27.8675,27.8845,27.8449,27.8732,16409.4006
2013-03-19 13:45:00,49.32,49.32,49.27,49.29,21693.78389653734,27.8732,27.8732,27.8449,27.8562,21693.7839
2013-03-19 13:50:00,49.29,49.29,49.23,49.23,16548.463356973996,27.8562,27.8562,27.8223,27.8223,16548.4634
2013-03-19 13:55:00,49.23,49.35,49.23,49.33,37129.74551522737,27.8223,27.8901,27.8223,27.8788,37129.7455
2013-03-19 14:00:00,49.34,49.4,49.34,49.34,71339.17396745933,27.8845,27.9184,27.8845,27.8845,71339.174
2013-03-19 14:05:00,49.34,49.43,49.34,49.43,59240.7175636212,27.8845,27.9354,27.8845,27.9354,59240.7176
2013-03-19 14:10:00,49.44,49.45,49.39,49.39,25587.539980531223,27.941,27.9467,27.9128,27.9128,25587.54
2013-03-19 14:15:00,49.4,49.44,49.34,49.35,26004.72813238771,27.9184,27.941,27.8845,27.8901,26004.7281
2013-03-19 14:20:00,49.34,49.39,49.32,49.39,18356.27868168544,27.8845,27.9128,27.8732,27.9128,18356.2787
2013-03-19 14:25:00,49.39,49.41,49.33,49.34,27951.60617438465,27.9128,27.9241,27.8788,27.8845,27951.6062
2013-03-19 14:30:00,49.36,49.45,49.35,49.4,26839.104436100683,27.8958,27.9467,27.8901,27.9184,26839.1044
2013-03-19 14:35:00,49.39,49.42,49.37,49.4,29203.17062995411,27.9128,27.9297,27.9014,27.9184,29203.1706
2013-03-19 14:40:00,49.41,49.42,49.37,49.41,25031.28911138924,27.9241,27.9297,27.9014,27.9241,25031.2891
2013-03-19 14:45:00,49.4,49.43,49.38,49.39,23918.78737310527,27.9184,27.9354,27.9071,27.9128,23918.7874
2013-03-19 14:50:00,49.39,49.42,49.37,49.4,25587.539980531223,27.9128,27.9297,27.9014,27.9184,25587.54
2013-03-19 14:55:00,49.4,49.42,49.38,49.39,24614.100959532752,27.9184,27.9297,27.9071,27.9128,24614.101
2013-03-19 15:00:00,49.4,49.41,49.37,49.39,34348.49116951745,27.9184,27.9241,27.9014,27.9128,34348.4912
2013-03-19 15:05:00,49.39,49.39,49.33,49.37,36851.62008065638,27.9128,27.9128,27.8788,27.9014,36851.6201
2013-03-19 15:10:00,49.38,49.57,49.36,49.55,81351.68961201502,27.9071,28.0145,27.8958,28.0032,81351.6896
2013-03-19 15:15:00,49.56,49.57,49.5,49.52,45334.44583507162,28.0088,28.0145,27.9749,27.9862,45334.4458
2013-03-19 15:20:00,49.52,49.54,49.45,49.5,35043.80475594493,27.9862,27.9975,27.9467,27.9749,35043.8048
2013-03-19 15:25:00,49.5,49.51,49.46,49.49,30454.73508552357,27.9749,27.9806,27.9523,27.9693,30454.7351
2013-03-19 15:30:00,49.48,49.52,49.44,49.48,52426.64441663191,27.9636,27.9862,27.941,27.9636,52426.6444
2013-03-19 15:35:00,49.48,49.53,49.44,49.52,42553.19148936171,27.9636,27.9919,27.941,27.9862,42553.1915
2013-03-19 15:40:00,49.52,49.53,49.45,49.47,61604.78375747462,27.9862,27.9919,27.9467,27.958,61604.7838
2013-03-19 15:45:00,49.48,49.53,49.47,49.52,76623.55722430817,27.9636,27.9919,27.958,27.9862,76623.5572
2013-03-19 15:50:00,49.51,49.58,49.51,49.55,116256.43165067448,27.9806,28.0201,27.9806,28.0032,116256.4317
2013-03-19 15:55:00,49.55,49.56,49.47,49.51,300792.65748852736,28.0032,28.0088,27.958,27.9806,300792.6575
2013-03-20 09:30:00,49.75,49.89,49.58,49.6,169934.64052287582,28.1162,28.1953,28.0201,28.0314,169934.6405
2013-03-20 09:35:00,49.58,49.84,49.58,49.83,30454.73508552357,28.0201,28.1671,28.0201,28.1614,30454.7351
2013-03-20 09:40:00,49.84,49.96,49.8,49.91,41857.87790293423,28.1671,28.2349,28.1445,28.2066,41857.8779
2013-03-20 09:45:00,49.92,49.93,49.82,49.86,32957.8639966625,28.2123,28.2179,28.1558,28.1784,32957.864
2013-03-20 09:50:00,49.86,49.96,49.86,49.91,39632.874426366296,28.1784,28.2349,28.1784,28.2066,39632.8744
2013-03-20 09:55:00,49.91,49.98,49.89,49.91,55207.89876234182,28.2066,28.2462,28.1953,28.2066,55207.8988
2013-03-20 10:00:00,49.89,49.96,49.88,49.95,24335.97552496176,28.1953,28.2349,28.1897,28.2292,24335.9755
2013-03-20 10:05:00,49.95,49.98,49.89,49.9,33653.17758308998,28.2292,28.2462,28.1953,28.201,33653.1776
2013-03-20 10:10:00,49.9,49.97,49.87,49.96,45890.6967042136,28.201,28.2405,28.184,28.2349,45890.6967
2013-03-20 10:15:00,49.95,50.08,49.94,50.05,56598.525935196776,28.2292,28.3027,28.2236,28.2858,56598.5259
2013-03-20 10:20:00,50.04,50.08,50.0,50.01,30037.546933667087,28.2801,28.3027,28.2575,28.2631,30037.5469
2013-03-20 10:25:00,50.01,50.02,49.96,50.01,17382.839660686972,28.2631,28.2688,28.2349,28.2631,17382.8397
2013-03-20 10:30:00,50.01,50.04,49.98,50.01,17800.02781254346,28.2631,28.2801,28.2462,28.2631,17800.0278
2013-03-20 10:35:00,50.0,50.01,49.96,49.99,27673.48073981365,28.2575,28.2631,28.2349,28.2518,27673.4807
2013-03-20 10:40:00,49.98,50.05,49.98,50.02,27395.355305242665,28.2462,28.2858,28.2462,28.2688,27395.3553
2013-03-20 10:45:00,50.02,50.08,50.02,50.07,32679.738562091505,28.2688,28.3027,28.2688,28.2971,32679.7386
2013-03-20 10:50:00,50.08,50.09,50.03,50.07,32957.8639966625,28.3027,28.3084,28.2744,28.2971,32957.864
2013-03-20 10:55:00,50.09,50.13,50.04,50.13,53400.083437630376,28.3084,28.331,28.2801,28.331,53400.0834
2013-03-20 11:00:00,50.12,50.12,50.04,50.08,34904.74203865944,28.3253,28.3253,28.2801,28.3027,34904.742
2013-03-20 11:05:00,50.08,50.09,50.03,50.06,16131.275205117508,28.3027,28.3084,28.2744,28.2914,16131.2752
2013-03-20 11:10:00,50.06,50.07,50.01,50.04,60909.47017104715,28.2914,28.2971,28.2631,28.2801,60909.4702
2013-03-20 11:15:00,50.05,50.09,50.03,50.03,21971.90933110833,28.2858,28.3084,28.2744,28.2744,21971.9093
2013-03-20 11:20:00,50.03,50.04,50.02,50.02,11125.017382839662,28.2744,28.2801,28.2688,28.2688,11125.0174
2013-03-20 11:25:00,50.03,50.06,50.03,50.06,11125.017382839662,28.2744,28.2914,28.2744,28.2914,11125.0174
2013-03-20 11:30:00,50.04,50.07,50.03,50.06,26839.104436100683,28.2801,28.2971,28.2744,28.2914,26839.1044
2013-03-20 11:35:00,50.06,50.09,50.03,50.03,10707.829230983174,28.2914,28.3084,28.2744,28.2744,10707.8292
2013-03-20 11:40:00,50.04,50.04,49.97,49.99,19329.71770268392,28.2801,28.2801,28.2405,28.2518,19329.7177
2013-03-20 11:45:00,49.98,50.0,49.93,49.93,14879.710749548049,28.2462,28.2575,28.2179,28.2179,14879.7107
2013-03-20 11:50:00,49.93,49.98,49.93,49.98,23640.66193853428,28.2179,28.2462,28.2179,28.2462,23640.6619
2013-03-20 11:55:00,49.97,49.98,49.88,49.88,23640.66193853428,28.2405,28.2462,28.1897,28.1897,23640.6619
2013-03-20 12:00:00,49.88,49.91,49.87,49.89,18356.27868168544,28.1897,28.2066,28.184,28.1953,18356.2787
2013-03-20 12:05:00,49.89,49.93,49.88,49.93,26004.72813238771,28.1953,28.2179,28.1897,28.2179,26004.7281
2013-03-20 12:10:00,49.93,49.98,49.92,49.96,18217.215964399948,28.2179,28.2462,28.2123,28.2349,18217.216
2013-03-20 12:15:00,49.96,49.98,49.93,49.96,15435.961618690031,28.2349,28.2462,28.2179,28.2349,15435.9616
2013-03-20 12:20:00,49.96,49.97,49.92,49.96,13767.209011264082,28.2349,28.2405,28.2123,28.2349,13767.209
2013-03-20 12:25:00,49.95,49.98,49.94,49.97,16270.337922403003,28.2292,28.2462,28.2236,28.2405,16270.3379
2013-03-20 12:30:00,49.98,49.98,49.95,49.96,17800.02781254346,28.2462,28.2462,28.2292,28.2349,17800.0278
2013-03-20 12:35:00,49.95,49.97,49.94,49.94,9317.202058128216,28.2292,28.2405,28.2236,28.2236,9317.2021
2013-03-20 12:40:00,49.93,49.99,49.93,49.99,10568.76651369768,28.2179,28.2518,28.2179,28.2518,10568.7665
2013-03-20 12:45:00,49.98,50.01,49.96,49.96,20442.21944096788,28.2462,28.2631,28.2349,28.2349,20442.2194
2013-03-20 12:50:00,49.97,49.97,49.93,49.93,15157.836184119038,28.2405,28.2405,28.2179,28.2179,15157.8362
2013-03-20 12:55:00,49.93,49.98,49.91,49.97,16409.4006396885,28.2179,28.2462,28.2066,28.2405,16409.4006
2013-03-20 13:00:00,49.96,49.96,49.91,49.92,15992.212487832014,28.2349,28.2349,28.2066,28.2123,15992.2125
2013-03-20 13:05:00,49.91,49.94,49.88,49.91,25865.66541510221,28.2066,28.2236,28.1897,28.2066,25865.6654
2013-03-20 13:10:00,49.91,49.91,49.88,49.88,8204.70031984425,28.2066,28.2066,28.1897,28.1897,8204.7003
2013-03-20 13:15:00,49.87,49.89,49.87,49.88,10846.89194826867,28.184,28.1953,28.184,28.1897,10846.8919
2013-03-20 13:20:00,49.87,49.93,49.86,49.89,13350.020859407594,28.184,28.2179,28.1784,28.1953,13350.0209
2013-03-20 13:25:00,49.9,49.9,49.86,49.88,12237.519121123629,28.201,28.201,28.1784,28.1897,12237.5191
2013-03-20 13:30:00,49.88,49.88,49.83,49.83,9456.264775413712,28.1897,28.1897,28.1614,28.1614,9456.2648
2013-03-20 13:35:00,49.85,49.86,49.83,49.86,7370.324016131276,28.1727,28.1784,28.1614,28.1784,7370.324
2013-03-20 13:40:00,49.86,49.87,49.83,49.83,15018.773466833543,28.1784,28.184,28.1614,28.1614,15018.7735
2013-03-20 13:45:00,49.83,49.86,49.82,49.83,9456.264775413712,28.1614,28.1784,28.1558,28.1614,9456.2648
2013-03-20 13:50:00,49.83,49.86,49.81,49.86,12932.832707551106,28.1614,28.1784,28.1501,28.1784,12932.8327
2013-03-20 13:55:00,49.86,49.86,49.8,49.86,12793.769990265611,28.1784,28.1784,28.1445,28.1784,12793.77
2013-03-20 14:00:00,49.85,49.88,49.8,49.83,17243.776943401477,28.1727,28.1897,28.1445,28.1614,17243.7769
2013-03-20 14:05:00,49.83,49.85,49.8,49.81,14323.459880406064,28.1614,28.1727,28.1445,28.1501,14323.4599
2013-03-20 14:10:00,49.82,49.83,49.8,49.8,15435.961618690031,28.1558,28.1614,28.1445,28.1445,15435.9616
2013-03-20 14:15:00,49.81,49.9,49.81,49.87,23084.4110693923,28.1501,28.201,28.1501,28.184,23084.4111
2013-03-20 14:20:00,49.87,49.98,49.86,49.98,26004.72813238771,28.184,28.2462,28.1784,28.2462,26004.7281
2013-03-20 14:25:00,49.98,49.98,49.93,49.97,18217.215964399948,28.2462,28.2462,28.2179,28.2405,18217.216
2013-03-20 14:30:00,49.97,49.98,49.9,49.9,15296.898901404536,28.2405,28.2462,28.201,28.201,15296.8989
2013-03-20 14:35:00,49.89,49.96,49.89,49.95,6814.073146989293,28.1953,28.2349,28.1953,28.2292,6814.0731
2013-03-20 14:40:00,49.96,49.98,49.92,49.96,11820.33096926714,28.2349,28.2462,28.2123,28.2349,11820.331
2013-03-20 14:45:00,49.94,49.98,49.93,49.96,15296.898901404536,28.2236,28.2462,28.2179,28.2349,15296.8989
2013-03-20 14:50:00,49.96,49.98,49.94,49.96,9039.076623557225,28.2349,28.2462,28.2236,28.2349,9039.0766
2013-03-20 14:55:00,49.96,49.96,49.91,49.91,13628.146293978583,28.2349,28.2349,28.2066,28.2066,13628.1463
2013-03-20 15:00:00,49.91,49.93,49.87,49.91,16131.275205117508,28.2066,28.2179,28.184,28.2066,16131.2752
2013-03-20 15:05:00,49.91,49.96,49.91,49.95,14740.648032262552,28.2066,28.2349,28.2066,28.2292,14740.648
2013-03-20 15:10:00,49.96,49.98,49.95,49.97,18912.529550827425,28.2349,28.2462,28.2292,28.2405,18912.5296
2013-03-20 15:15:00,49.97,49.97,49.94,49.95,10151.578361841192,28.2405,28.2405,28.2236,28.2292,10151.5784
2013-03-20 15:20:00,49.95,49.95,49.9,49.91,18495.341398970937,28.2292,28.2292,28.201,28.2066,18495.3414
2013-03-20 15:25:00,49.91,49.92,49.88,49.91,30732.860520094564,28.2066,28.2123,28.1897,28.2066,30732.8605
2013-03-20 15:30:00,49.9,49.94,49.87,49.93,35600.05562508692,28.201,28.2236,28.184,28.2179,35600.0556
2013-03-20 15:35:00,49.93,50.01,49.93,50.0,35321.93019051592,28.2179,28.2631,28.2179,28.2575,35321.9302
2013-03-20 15:40:00,50.01,50.04,49.99,50.04,36712.557363370885,28.2631,28.2801,28.2518,28.2801,36712.5574
2013-03-20 15:45:00,50.04,50.06,50.01,50.05,57571.96495619525,28.2801,28.2914,28.2631,28.2858,57571.965
2013-03-20 15:50:00,50.05,50.05,49.93,49.96,60075.09386733417,28.2858,28.2858,28.2179,28.2349,60075.0939
2013-03-20 15:55:00,49.94,49.96,49.89,49.95,116256.43165067448,28.2236,28.2349,28.1953,28.2292,116256.4317
2013-03-21 09:30:00,49.66,50.05,49.66,50.02,62161.03462661661,28.0653,28.2858,28.0653,28.2688,62161.0346
2013-03-21 09:35:00,50.01,50.02,49.82,50.01,40884.43888193576,28.2631,28.2688,28.1558,28.2631,40884.4389
2013-03-21 09:40:00,49.96,49.98,49.87,49.98,24892.22639410374,28.2349,28.2462,28.184,28.2462,24892.2264
2013-03-21 09:45:00,50.0,50.1,49.97,50.03,36990.682797941874,28.2575,28.314,28.2405,28.2744,36990.6828
2013-03-21 09:50:00,50.06,50.11,50.04,50.08,34070.36573494646,28.2914,28.3197,28.2801,28.3027,34070.3657
2013-03-21 09:55:00,50.08,50.17,50.08,50.17,28785.982478097623,28.3027,28.3536,28.3027,28.3536,28785.9825
2013-03-21 10:00:00,50.17,50.21,50.16,50.17,33235.98943123349,28.3536,28.3762,28.3479,28.3536,33235.9894
2013-03-21 10:05:00,50.17,50.19,50.11,50.15,43109.442358503686,28.3536,28.3649,28.3197,28.3423,43109.4424
2013-03-21 10:10:00,50.17,50.19,50.11,50.14,34904.74203865944,28.3536,28.3649,28.3197,28.3366,34904.742
2013-03-21 10:15:00,50.14,50.14,50.03,50.03,29620.3587818106,28.3366,28.3366,28.2744,28.2744,29620.3588
2013-03-21 10:20:00,50.04,50.04,49.91,49.91,94423.58503685164,28.2801,28.2801,28.2066,28.2066,94423.585
2013-03-21 10:25:00,49.91,49.93,49.86,49.92,55207.89876234182,28.2066,28.2179,28.1784,28.2123,55207.8988
2013-03-21 10:30:00,49.91,49.94,49.87,49.94,30176.60965095258,28.2066,28.2236,28.184,28.2236,30176.6097
2013-03-21 10:35:00,49.93,49.95,49.9,49.91,15714.087053261022,28.2179,28.2292,28.201,28.2066,15714.0871
2013-03-21 10:40:00,49.92,50.0,49.92,49.97,17660.96509525796,28.2123,28.2575,28.2123,28.2405,17660.9651
2013-03-21 10:45:00,49.98,50.01,49.96,49.96,29342.23334723961,28.2462,28.2631,28.2349,28.2349,29342.2333
2013-03-21 10:50:00,49.96,50.02,49.96,50.01,22250.034765679324,28.2349,28.2688,28.2349,28.2631,22250.0348
2013-03-21 10:55:00,50.01,50.02,49.97,49.99,19051.59226811292,28.2631,28.2688,28.2405,28.2518,19051.5923
2013-03-21 11:00:00,49.99,50.03,49.95,50.02,26700.041718815188,28.2518,28.2744,28.2292,28.2688,26700.0417
2013-03-21 11:05:00,50.03,50.15,50.03,50.1,61048.53288833264,28.2744,28.3423,28.2744,28.314,61048.5329
2013-03-21 11:10:00,50.1,50.19,50.1,50.17,73286.05200945627,28.314,28.3649,28.314,28.3536,73286.052
2013-03-21 11:15:00,50.17,50.27,50.17,50.23,40328.18801279378,28.3536,28.4101,28.3536,28.3875,40328.188
2013-03-21 11:20:00,50.23,50.23,50.16,50.19,96231.40036156308,28.3875,28.3875,28.3479,28.3649,96231.4004
2013-03-21 11:25:00,50.2,50.2,50.15,50.19,22806.285634821303,28.3705,28.3705,28.3423,28.3649,22806.2856
2013-03-21 11:30:00,50.18,50.19,50.13,50.13,15575.024335975526,28.3592,28.3649,28.331,28.331,15575.0243
2013-03-21 11:35:00,50.14,50.17,50.12,50.16,18356.27868168544,28.3366,28.3536,28.3253,28.3479,18356.2787
2013-03-21 11:40:00,50.16,50.23,50.16,50.21,28925.04519538312,28.3479,28.3875,28.3479,28.3762,28925.0452
2013-03-21 11:45:00,50.22,50.22,50.16,50.17,36990.682797941874,28.3818,28.3818,28.3479,28.3536,36990.6828
2013-03-21 11:50:00,50.17,50.18,50.15,50.15,21137.53302739536,28.3536,28.3592,28.3423,28.3423,21137.533
2013-03-21 11:55:00,50.16,50.18,50.14,50.15,21415.658461966348,28.3479,28.3592,28.3366,28.3423,21415.6585
2013-03-21 12:00:00,50.16,50.19,50.16,50.18,11959.393686552636,28.3479,28.3649,28.3479,28.3592,11959.3937
2013-03-21 12:05:00,50.19,50.19,50.15,50.15,12376.581838409124,28.3649,28.3649,28.3423,28.3423,12376.5818
2013-03-21 12:10:00,50.14,50.17,50.14,50.16,10429.703796412185,28.3366,28.3536,28.3366,28.3479,10429.7038
2013-03-21 12:15:00,50.16,50.16,50.14,50.16,24753.163676818247,28.3479,28.3479,28.3366,28.3479,24753.1637
2013-03-21 12:20:00,50.16,50.17,50.16,50.17,8204.70031984425,28.3479,28.3536,28.3479,28.3536,8204.7003
2013-03-21 12:25:00,50.17,50.18,50.15,50.18,20581.28215825337,28.3536,28.3592,28.3423,28.3592,20581.2822
2013-03-21 12:30:00,50.17,50.17,50.12,50.13,29203.17062995411,28.3536,28.3536,28.3253,28.331,29203.1706
2013-03-21 12:35:00,50.13,50.14,50.11,50.14,8900.01390627173,28.331,28.3366,28.3197,28.3366,8900.0139
2013-03-21 12:40:00,50.14,50.18,50.13,50.16,17939.090529828954,28.3366,28.3592,28.331,28.3479,17939.0905
2013-03-21 12:45:00,50.18,50.21,50.16,50.2,37546.93366708386,28.3592,28.3762,28.3479,28.3705,37546.9337
2013-03-21 12:50:00,50.2,50.21,50.19,50.19,11681.268251981644,28.3705,28.3762,28.3649,28.3649,11681.2683
2013-03-21 12:55:00,50.19,50.23,50.19,50.21,12793.769990265611,28.3649,28.3875,28.3649,28.3762,12793.77
2013-03-21 13:00:00,50.21,50.21,50.16,50.18,31984.424975664027,28.3762,28.3762,28.3479,28.3592,31984.425
2013-03-21 13:05:00,50.16,50.19,50.14,50.14,6953.135864274788,28.3479,28.3649,28.3366,28.3366,6953.1359
2013-03-21 13:10:00,50.15,50.16,50.13,50.15,13628.146293978583,28.3423,28.3479,28.331,28.3423,13628.1463
2013-03-21 13:15:00,50.14,50.16,50.12,50.14,32540.67584480601,28.3366,28.3479,28.3253,28.3366,32540.6758
2013-03-21 13:20:00,50.13,50.16,50.11,50.11,15575.024335975526,28.331,28.3479,28.3197,28.3197,15575.0243
2013-03-21 13:25:00,50.11,50.14,50.11,50.12,30037.546933667087,28.3197,28.3366,28.3197,28.3253,30037.5469
2013-03-21 13:30:00,50.13,50.14,50.04,50.05,18356.27868168544,28.331,28.3366,28.2801,28.2858,18356.2787
2013-03-21 13:35:00,50.04,50.05,50.02,50.04,10012.515644555697,28.2801,28.2858,28.2688,28.2801,10012.5156
2013-03-21 13:40:00,50.05,50.05,49.93,49.93,23223.4737866778,28.2858,28.2858,28.2179,28.2179,23223.4738
2013-03-21 13:45:00,49.93,50.03,49.91,49.99,19190.65498539841,28.2179,28.2744,28.2066,28.2518,19190.655
2013-03-21 13:50:00,49.98,49.99,49.96,49.96,9595.327492699207,28.2462,28.2518,28.2349,28.2349,9595.3275
2013-03-21 13:55:00,49.98,49.98,49.93,49.93,10846.89194826867,28.2462,28.2462,28.2179,28.2179,10846.8919
2013-03-21 14:00:00,49.93,49.93,49.86,49.88,19190.65498539841,28.2179,28.2179,28.1784,28.1897,19190.655
2013-03-21 14:05:00,49.86,49.88,49.8,49.85,42553.19148936171,28.1784,28.1897,28.1445,28.1727,42553.1915
2013-03-21 14:10:00,49.84,49.93,49.8,49.9,48115.70018078154,28.1671,28.2179,28.1445,28.201,48115.7002
2013-03-21 14:15:00,49.91,49.96,49.9,49.92,6118.7595605618135,28.2066,28.2349,28.201,28.2123,6118.7596
2013-03-21 14:20:00,49.92,49.94,49.9,49.94,6675.010429703797,28.2123,28.2236,28.201,28.2236,6675.0104
2013-03-21 14:25:00,49.94,50.06,49.93,50.05,88165.76275900431,28.2236,28.2914,28.2179,28.2858,88165.7628
2013-03-21 14:30:00,50.06,50.09,49.91,49.92,95814.2122097066,28.2914,28.3084,28.2066,28.2123,95814.2122
2013-03-21 14:35:00,49.91,49.98,49.91,49.93,16548.463356973996,28.2066,28.2462,28.2066,28.2179,16548.4634
2013-03-21 14:40:00,49.94,50.01,49.93,50.0,10846.89194826867,28.2236,28.2631,28.2179,28.2575,10846.8919
2013-03-21 14:45:00,50.01,50.03,49.99,50.03,7231.26129884578,28.2631,28.2744,28.2518,28.2744,7231.2613
2013-03-21 14:50:00,50.03,50.03,49.98,49.98,9734.390209984704,28.2744,28.2744,28.2462,28.2462,9734.3902
2013-03-21 14:55:00,49.99,50.03,49.99,50.02,10707.829230983174,28.2518,28.2744,28.2518,28.2688,10707.8292
2013-03-21 15:00:00,50.03,50.1,50.03,50.06,25587.539980531223,28.2744,28.314,28.2744,28.2914,25587.54
2013-03-21 15:05:00,50.06,50.06,50.01,50.02,14879.710749548049,28.2914,28.2914,28.2631,28.2688,14879.7107
2013-03-21 15:10:00,50.03,50.03,50.0,50.01,10568.76651369768,28.2744,28.2744,28.2575,28.2631,10568.7665
2013-03-21 15:15:00,50.0,50.0,49.93,49.95,13906.271728549576,28.2575,28.2575,28.2179,28.2292,13906.2717
2013-03-21 15:20:00,49.95,49.96,49.93,49.96,17104.71422611598,28.2292,28.2349,28.2179,28.2349,17104.7142
2013-03-21 15:25:00,49.97,49.99,49.95,49.98,17521.902377972467,28.2405,28.2518,28.2292,28.2462,17521.9024
2013-03-21 15:30:00,49.98,50.02,49.97,50.02,32123.48769294952,28.2462,28.2688,28.2405,28.2688,32123.4877
2013-03-21 15:35:00,50.01,50.01,49.95,49.96,30315.67236823808,28.2631,28.2631,28.2292,28.2349,30315.6724
2013-03-21 15:40:00,49.96,49.99,49.93,49.96,28646.91976081213,28.2349,28.2518,28.2179,28.2349,28646.9198
2013-03-21 15:45:00,49.95,49.97,49.91,49.96,43804.75594493117,28.2292,28.2405,28.2066,28.2349,43804.7559
2013-03-21 15:50:00,49.96,49.99,49.93,49.94,36156.3064942289,28.2349,28.2518,28.2179,28.2236,36156.3065
2013-03-21 15:55:00,49.94,49.96,49.91,49.93,146293.97858434156,28.2236,28.2349,28.2066,28.2179,146293.9786
2013-03-22 09:30:00,49.88,50.11,49.86,50.06,112223.61284939508,28.1897,28.3197,28.1784,28.2914,112223.6128
2013-03-22 09:35:00,50.06,50.16,50.03,50.06,33235.98943123349,28.2914,28.3479,28.2744,28.2914,33235.9894
2013-03-22 09:40:00,50.03,50.07,50.0,50.01,20998.47031010986,28.2744,28.2971,28.2575,28.2631,20998.4703
2013-03-22 09:45:00,50.01,50.03,49.93,49.95,20442.21944096788,28.2631,28.2744,28.2179,28.2292,20442.2194
2013-03-22 09:50:00,49.94,50.02,49.93,49.99,21693.78389653734,28.2236,28.2688,28.2179,28.2518,21693.7839
2013-03-22 09:55:00,50.0,50.0,49.93,50.0,20720.34487553887,28.2575,28.2575,28.2179,28.2575,20720.3449
2013-03-22 10:00:00,49.98,49.99,49.86,49.87,26839.104436100683,28.2462,28.2518,28.1784,28.184,26839.1044
2013-03-22 10:05:00,49.86,49.91,49.83,49.88,38798.49812265332,28.1784,28.2066,28.1614,28.1897,38798.4981
2013-03-22 10:10:00,49.89,50.1,49.89,50.1,57850.09039076624,28.1953,28.314,28.1953,28.314,57850.0904
2013-03-22 10:15:00,50.11,50.14,50.09,50.14,28646.91976081213,28.3197,28.3366,28.3084,28.3366,28646.9198
2013-03-22 10:20:00,50.14,50.18,50.14,50.14,24057.85009039077,28.3366,28.3592,28.3366,28.3366,24057.8501
2013-03-22 10:25:00,50.14,50.18,50.13,50.16,18634.40411625643,28.3366,28.3592,28.331,28.3479,18634.4041
2013-03-22 10:30:00,50.15,50.16,50.07,50.09,18912.529550827425,28.3423,28.3479,28.2971,28.3084,18912.5296
2013-03-22 10:35:00,50.09,50.13,50.07,50.13,20303.156723682383,28.3084,28.331,28.2971,28.331,20303.1567
2013-03-22 10:40:00,50.14,50.16,50.09,50.14,18495.341398970937,28.3366,28.3479,28.3084,28.3366,18495.3414
2013-03-22 10:45:00,50.15,50.16,50.07,50.09,23779.724655819777,28.3423,28.3479,28.2971,28.3084,23779.7247
2013-03-22 10:50:00,50.08,50.13,50.05,50.11,18773.46683354193,28.3027,28.331,28.2858,28.3197,18773.4668
2013-03-22 10:55:00,50.11,50.16,50.11,50.16,22528.16020025032,28.3197,28.3479,28.3197,28.3479,22528.1602
2013-03-22 11:00:00,50.16,50.19,50.14,50.14,46864.13572521207,28.3479,28.3649,28.3366,28.3366,46864.1357
2013-03-22 11:05:00,50.14,50.18,50.14,50.16,24614.100959532752,28.3366,28.3592,28.3366,28.3479,24614.101
2013-03-22 11:10:00,50.16,50.18,50.11,50.16,24335.97552496176,28.3479,28.3592,28.3197,28.3479,24335.9755
2013-03-22 11:15:00,50.16,50.21,50.16,50.19,25170.35182867473,28.3479,28.3762,28.3479,28.3649,25170.3518
2013-03-22 11:20:00,50.19,50.24,50.17,50.24,10012.515644555697,28.3649,28.3931,28.3536,28.3931,10012.5156
2013-03-22 11:25:00,50.24,50.27,50.24,50.25,10846.89194826867,28.3931,28.4101,28.3931,28.3988,10846.8919
2013-03-22 11:30:00,50.24,50.25,50.16,50.18,17800.02781254346,28.3931,28.3988,28.3479,28.3592,17800.0278
2013-03-22 11:35:00,50.18,50.19,50.13,50.13,9734.390209984704,28.3592,28.3649,28.331,28.331,9734.3902
2013-03-22 11:40:00,50.14,50.14,50.08,50.13,23362.53650396329,28.3366,28.3366,28.3027,28.331,23362.5365
2013-03-22 11:45:00,50.13,50.21,50.09,50.21,97622.02753441804,28.331,28.3762,28.3084,28.3762,97622.0275
2013-03-22 11:50:00,50.2,50.27,50.19,50.24,39076.62355722431,28.3705,28.4101,28.3649,28.3931,39076.6236
2013-03-22 11:55:00,50.24,50.26,50.11,50.13,205395.6334306773,28.3931,28.4044,28.3197,28.331,205395.6334
2013-03-22 12:00:00,50.13,50.13,50.03,50.03,83576.69308858296,28.331,28.331,28.2744,28.2744,83576.6931
2013-03-22 12:05:00,50.03,50.05,50.0,50.01,27812.54345709916,28.2744,28.2858,28.2575,28.2631,27812.5435
2013-03-22 12:10:00,50.01,50.01,49.91,49.93,23779.724655819777,28.2631,28.2631,28.2066,28.2179,23779.7247
2013-03-22 12:15:00,49.93,49.96,49.9,49.96,27673.48073981365,28.2179,28.2349,28.201,28.2349,27673.4807
2013-03-22 12:20:00,49.96,49.97,49.88,49.9,17382.839660686972,28.2349,28.2405,28.1897,28.201,17382.8397
2013-03-22 12:25:00,49.91,49.98,49.9,49.98,32401.613127520515,28.2066,28.2462,28.201,28.2462,32401.6131
2013-03-22 12:30:00,49.97,50.02,49.96,50.02,26004.72813238771,28.2405,28.2688,28.2349,28.2688,26004.7281
2013-03-22 12:35:00,50.02,50.07,50.01,50.05,26282.8535669587,28.2688,28.2971,28.2631,28.2858,26282.8536
2013-03-22 12:40:00,50.05,50.05,49.99,50.02,15714.087053261022,28.2858,28.2858,28.2518,28.2688,15714.0871
2013-03-22 12:45:00,50.03,50.04,50.0,50.01,18356.27868168544,28.2744,28.2801,28.2575,28.2631,18356.2787
2013-03-22 12:50:00,50.01,50.06,50.01,50.06,22945.3483521068,28.2631,28.2914,28.2631,28.2914,22945.3484
2013-03-22 12:55:00,50.06,50.11,50.06,50.11,38798.49812265332,28.2914,28.3197,28.2914,28.3197,38798.4981
2013-03-22 13:00:00,50.11,50.14,50.07,50.1,22806.285634821303,28.3197,28.3366,28.2971,28.314,22806.2856
2013-03-22 13:05:00,50.1,50.17,50.1,50.17,12376.581838409124,28.314,28.3536,28.314,28.3536,12376.5818
2013-03-22 13:10:00,50.16,50.18,50.09,50.1,20025.03128911139,28.3479,28.3592,28.3084,28.314,20025.0313
2013-03-22 13:15:00,50.1,50.16,50.1,50.14,12932.832707551106,28.314,28.3479,28.314,28.3366,12932.8327
2013-03-22 13:20:00,50.14,50.14,50.11,50.14,21693.78389653734,28.3366,28.3366,28.3197,28.3366,21693.7839
2013-03-22 13:25:00,50.14,50.18,50.13,50.15,21554.721179251843,28.3366,28.3592,28.331,28.3423,21554.7212
2013-03-22 13:30:00,50.15,50.16,50.1,50.13,16965.651508830484,28.3423,28.3479,28.314,28.331,16965.6515
2013-03-22 13:35:00,50.13,50.15,50.1,50.12,10985.954665554164,28.331,28.3423,28.314,28.3253,10985.9547
2013-03-22 13:40:00,50.12,50.15,50.12,50.14,15296.898901404536,28.3253,28.3423,28.3253,28.3366,15296.8989
2013-03-22 13:45:00,50.12,50.12,50.09,50.11,14601.585314977056,28.3253,28.3253,28.3084,28.3197,14601.5853
2013-03-22 13:50:00,50.12,50.18,50.11,50.13,30176.60965095258,28.3253,28.3592,28.3197,28.331,30176.6097
2013-03-22 13:55:00,50.12,50.12,50.05,50.06,18078.15324711445,28.3253,28.3253,28.2858,28.2914,18078.1532
2013-03-22 14:00:00,50.06,50.09,50.05,50.08,9317.202058128216,28.2914,28.3084,28.2858,28.3027,9317.2021
2013-03-22 14:05:00,50.08,50.08,50.06,50.06,10846.89194826867,28.3027,28.3027,28.2914,28.2914,10846.8919
2013-03-22 14:10:00,50.06,50.09,50.04,50.04,45751.63398692811,28.2914,28.3084,28.2801,28.2801,45751.634
2013-03-22 14:15:00,50.05,50.09,50.05,50.06,34487.553886802954,28.2858,28.3084,28.2858,28.2914,34487.5539
2013-03-22 14:20:00,50.06,50.09,50.05,50.08,11403.142817410651,28.2914,28.3084,28.2858,28.3027,11403.1428
2013-03-22 14:25:00,50.08,50.09,50.03,50.04,13210.958142122096,28.3027,28.3084,28.2744,28.2801,13210.9581
2013-03-22 14:30:00,50.05,50.06,50.03,50.04,12237.519121123629,28.2858,28.2914,28.2744,28.2801,12237.5191
2013-03-22 14:35:00,50.05,50.11,50.05,50.1,15992.212487832014,28.2858,28.3197,28.2858,28.314,15992.2125
2013-03-22 14:40:00,50.1,50.1,50.05,50.07,7509.386733416772,28.314,28.314,28.2858,28.2971,7509.3867
2013-03-22 14:45:00,50.07,50.13,50.07,50.13,10429.703796412185,28.2971,28.331,28.2971,28.331,10429.7038
2013-03-22 14:50:00,50.12,50.12,50.06,50.1,10429.703796412185,28.3253,28.3253,28.2914,28.314,10429.7038
2013-03-22 14:55:00,50.1,50.11,50.06,50.11,13350.020859407594,28.314,28.3197,28.2914,28.3197,13350.0209
2013-03-22 15:00:00,50.11,50.11,50.05,50.08,23362.53650396329,28.3197,28.3197,28.2858,28.3027,23362.5365
2013-03-22 15:05:00,50.09,50.09,50.05,50.07,19329.71770268392,28.3084,28.3084,28.2858,28.2971,19329.7177
2013-03-22 15:10:00,50.08,50.09,50.06,50.06,13071.895424836604,28.3027,28.3084,28.2914,28.2914,13071.8954
2013-03-22 15:15:00,50.06,50.07,50.04,50.04,12654.707272980117,28.2914,28.2971,28.2801,28.2801,12654.7073
2013-03-22 15:20:00,50.04,50.04,50.0,50.01,20720.34487553887,28.2801,28.2801,28.2575,28.2631,20720.3449
2013-03-22 15:25:00,50.0,50.03,49.98,50.03,13350.020859407594,28.2575,28.2744,28.2462,28.2744,13350.0209
2013-03-22 15:30:00,50.03,50.07,50.03,50.07,22389.09748296482,28.2744,28.2971,28.2744,28.2971,22389.0975
2013-03-22 15:35:00,50.08,50.11,50.06,50.1,39215.68627450981,28.3027,28.3197,28.2914,28.314,39215.6863
2013-03-22 15:40:00,50.11,50.11,50.06,50.09,37825.05910165485,28.3197,28.3197,28.2914,28.3084,37825.0591
2013-03-22 15:45:00,50.09,50.11,50.07,50.08,33514.114865804484,28.3084,28.3197,28.2971,28.3027,33514.1149
2013-03-22 15:50:00,50.07,50.09,50.02,50.02,35182.86747323043,28.2971,28.3084,28.2688,28.2688,35182.8675
2013-03-22 15:55:00,50.03,50.12,50.01,50.12,122792.37936309275,28.2744,28.3253,28.2631,28.3253,122792.3794
2013-03-25 09:30:00,50.71,50.75,50.55,50.75,229453.48352106803,28.6588,28.6814,28.5683,28.6814,229453.4835
2013-03-25 09:35:00,50.75,50.84,50.65,50.83,108190.79404811571,28.6814,28.7322,28.6248,28.7266,108190.794
2013-03-25 09:40:00,50.83,51.04,50.8,50.92,163259.63009317205,28.7266,28.8452,28.7096,28.7774,163259.6301
2013-03-25 09:45:00,50.93,50.93,50.82,50.85,62717.2854957586,28.7831,28.7831,28.7209,28.7379,62717.2855
2013-03-25 09:50:00,50.85,50.9,50.82,50.88,65220.41440689752,28.7379,28.7661,28.7209,28.7548,65220.4144
2013-03-25 09:55:00,50.89,50.9,50.83,50.87,67028.22973160897,28.7605,28.7661,28.7266,28.7492,67028.2297
2013-03-25 10:00:00,50.87,50.93,50.84,50.91,77736.05896259214,28.7492,28.7831,28.7322,28.7718,77736.059
2013-03-25 10:05:00,50.91,50.98,50.86,50.98,85106.38297872341,28.7718,28.8113,28.7435,28.8113,85106.383
2013-03-25 10:10:00,50.97,51.01,50.91,51.01,93311.08329856768,28.8057,28.8283,28.7718,28.8283,93311.0833
2013-03-25 10:15:00,51.01,51.02,50.9,50.93,79682.93700458908,28.8283,28.8339,28.7661,28.7831,79682.937
2013-03-25 10:20:00,50.93,50.98,50.9,50.92,34348.49116951745,28.7831,28.8113,28.7661,28.7774,34348.4912
2013-03-25 10:25:00,50.93,50.93,50.88,50.89,37407.870949798365,28.7831,28.7831,28.7548,28.7605,37407.8709
2013-03-25 10:30:00,50.9,50.9,50.84,50.88,53121.958003059386,28.7661,28.7661,28.7322,28.7548,53121.958
2013-03-25 10:35:00,50.88,50.93,50.87,50.91,89695.45264914478,28.7548,28.7831,28.7492,28.7718,89695.4526
2013-03-25 10:40:00,50.91,50.93,50.85,50.88,35878.18105965791,28.7718,28.7831,28.7379,28.7548,35878.1811
2013-03-25 10:45:00,50.88,50.88,50.82,50.83,72312.6129884578,28.7548,28.7548,28.7209,28.7266,72312.613
2013-03-25 10:50:00,50.81,50.87,50.78,50.83,50062.57822277848,28.7153,28.7492,28.6983,28.7266,50062.5782
2013-03-25 10:55:00,50.83,50.86,50.78,50.78,122097.06577666527,28.7266,28.7435,28.6983,28.6983,122097.0658
2013-03-25 11:00:00,50.78,50.8,50.67,50.79,123070.50479766376,28.6983,28.7096,28.6361,28.704,123070.5048
2013-03-25 11:05:00,50.79,50.82,50.75,50.81,94562.64775413711,28.704,28.7209,28.6814,28.7153,94562.6478
2013-03-25 11:10:00,50.79,50.8,50.72,50.74,45612.57126964261,28.704,28.7096,28.6644,28.6757,45612.5713
2013-03-25 11:15:00,50.73,50.74,50.55,50.57,48254.76289806704,28.6701,28.6757,28.5683,28.5796,48254.7629
2013-03-25 11:20:00,50.57,50.7,50.55,50.7,42414.12877207621,28.5796,28.6531,28.5683,28.6531,42414.1288
2013-03-25 11:25:00,50.69,50.7,50.61,50.62,22667.22291753581,28.6474,28.6531,28.6022,28.6079,22667.2229
2013-03-25 11:30:00,50.62,50.75,50.6,50.67,37825.05910165485,28.6079,28.6814,28.5966,28.6361,37825.0591
2013-03-25 11:35:00,50.67,50.74,50.67,50.73,28925.04519538312,28.6361,28.6757,28.6361,28.6701,28925.0452
2013-03-25 11:40:00,50.74,50.83,50.72,50.77,43665.69322764567,28.6757,28.7266,28.6644,28.6927,43665.6932
2013-03-25 11:45:00,50.76,50.86,50.73,50.85,39354.748991795306,28.687,28.7435,28.6701,28.7379,39354.749
2013-03-25 11:50:00,50.85,50.89,50.78,50.84,46725.07300792658,28.7379,28.7605,28.6983,28.7322,46725.073
2013-03-25 11:55:00,50.85,50.94,50.83,50.88,57989.15310805174,28.7379,28.7887,28.7266,28.7548,57989.1531
2013-03-25 12:00:00,50.88,50.89,50.83,50.83,37546.93366708386,28.7548,28.7605,28.7266,28.7266,37546.9337
2013-03-25 12:05:00,50.85,50.85,50.78,50.79,44778.19496592964,28.7379,28.7379,28.6983,28.704,44778.195
2013-03-25 12:10:00,50.79,50.79,50.72,50.78,44361.00681407315,28.704,28.704,28.6644,28.6983,44361.0068
2013-03-25 12:15:00,50.78,50.81,50.75,50.8,25587.539980531223,28.6983,28.7153,28.6814,28.7096,25587.54
2013-03-25 12:20:00,50.8,50.81,50.76,50.8,18634.40411625643,28.7096,28.7153,28.687,28.7096,18634.4041
2013-03-25 12:25:00,50.79,50.81,50.72,50.72,25726.60269781672,28.704,28.7153,28.6644,28.6644,25726.6027
2013-03-25 12:30:00,50.72,50.81,50.7,50.77,39632.874426366296,28.6644,28.7153,28.6531,28.6927,39632.8744
2013-03-25 12:35:00,50.76,50.86,50.75,50.84,31289.111389236547,28.687,28.7435,28.6814,28.7322,31289.1114
2013-03-25 12:40:00,50.85,50.86,50.81,50.83,28646.91976081213,28.7379,28.7435,28.7153,28.7266,28646.9198
2013-03-25 12:45:00,50.83,50.88,50.82,50.87,41301.62703379225,28.7266,28.7548,28.7209,28.7492,41301.627
2013-03-25 12:50:00,50.87,50.93,50.77,50.78,82186.065915728,28.7492,28.7831,28.6927,28.6983,82186.0659
2013-03-25 12:55:00,50.8,50.83,50.75,50.75,32401.613127520515,28.7096,28.7266,28.6814,28.6814,32401.6131
2013-03-25 13:00:00,50.76,50.77,50.7,50.75,57850.09039076624,28.687,28.6927,28.6531,28.6814,57850.0904
2013-03-25 13:05:00,50.75,50.75,50.64,50.68,38798.49812265332,28.6814,28.6814,28.6192,28.6418,38798.4981
2013-03-25 13:10:00,50.68,50.74,50.66,50.67,15853.149770546515,28.6418,28.6757,28.6305,28.6361,15853.1498
2013-03-25 13:15:00,50.67,50.75,50.66,50.74,36156.3064942289,28.6361,28.6814,28.6305,28.6757,36156.3065
2013-03-25 13:20:00,50.75,50.84,50.75,50.83,42136.003337505215,28.6814,28.7322,28.6814,28.7266,42136.0033
2013-03-25 13:25:00,50.83,50.91,50.83,50.91,40745.37616465026,28.7266,28.7718,28.7266,28.7718,40745.3762
2013-03-25 13:30:00,50.89,50.89,50.81,50.81,26978.16715338618,28.7605,28.7605,28.7153,28.7153,26978.1672
2013-03-25 13:35:00,50.8,50.8,50.75,50.76,21693.78389653734,28.7096,28.7096,28.6814,28.687,21693.7839
2013-03-25 13:40:00,50.76,50.78,50.73,50.76,28368.79432624113,28.687,28.6983,28.6701,28.687,28368.7943
2013-03-25 13:45:00,50.77,50.84,50.74,50.81,34348.49116951745,28.6927,28.7322,28.6757,28.7153,34348.4912
2013-03-25 13:50:00,50.83,50.9,50.82,50.83,32401.613127520515,28.7266,28.7661,28.7209,28.7266,32401.6131
2013-03-25 13:55:00,50.85,50.92,50.85,50.86,33931.30301766097,28.7379,28.7774,28.7379,28.7435,33931.303
2013-03-25 14:00:00,50.86,50.92,50.83,50.92,50757.891809205954,28.7435,28.7774,28.7266,28.7774,50757.8918
2013-03-25 14:05:00,50.92,50.93,50.84,50.88,41440.68975107774,28.7774,28.7831,28.7322,28.7548,41440.6898
2013-03-25 14:10:00,50.88,50.93,50.85,50.87,44221.94409678766,28.7548,28.7831,28.7379,28.7492,44221.9441
2013-03-25 14:15:00,50.86,50.96,50.86,50.96,45751.63398692811,28.7435,28.8,28.7435,28.8,45751.634
2013-03-25 14:20:00,50.96,50.99,50.93,50.97,55068.83604505633,28.8,28.817,28.7831,28.8057,55068.836
2013-03-25 14:25:00,50.97,51.03,50.96,51.0,48115.70018078154,28.8057,28.8396,28.8,28.8226,48115.7002
2013-03-25 14:30:00,51.01,51.01,50.86,50.86,90668.89167014325,28.8283,28.8283,28.7435,28.7435,90668.8917
2013-03-25 14:35:00,50.88,50.9,50.78,50.84,52565.7071339174,28.7548,28.7661,28.6983,28.7322,52565.7071
2013-03-25 14:40:00,50.83,50.85,50.8,50.84,51592.26811291893,28.7266,28.7379,28.7096,28.7322,51592.2681
2013-03-25 14:45:00,50.85,50.85,50.79,50.82,32262.550410235017,28.7379,28.7379,28.704,28.7209,32262.5504
2013-03-25 14:50:00,50.83,50.88,50.83,50.86,29620.3587818106,28.7266,28.7548,28.7266,28.7435,29620.3588
2013-03-25 14:55:00,50.88,50.88,50.83,50.83,35321.93019051592,28.7548,28.7548,28.7266,28.7266,35321.9302
2013-03-25 15:00:00,50.83,50.83,50.78,50.83,36434.431928799895,28.7266,28.7266,28.6983,28.7266,36434.4319
2013-03-25 15:05:00,50.83,50.83,50.77,50.82,43804.75594493117,28.7266,28.7266,28.6927,28.7209,43804.7559
2013-03-25 15:10:00,50.81,50.85,50.8,50.84,41023.50159922125,28.7153,28.7379,28.7096,28.7322,41023.5016
2013-03-25 15:15:00,50.84,50.87,50.79,50.79,51175.079961062445,28.7322,28.7492,28.704,28.704,51175.08
2013-03-25 15:20:00,50.79,50.83,50.77,50.8,65359.47712418301,28.704,28.7266,28.6927,28.7096,65359.4771
2013-03-25 15:25:00,50.79,50.8,50.73,50.78,48254.76289806704,28.704,28.7096,28.6701,28.6983,48254.7629
2013-03-25 15:30:00,50.78,50.83,50.78,50.83,63134.47364761508,28.6983,28.7266,28.6983,28.7266,63134.4736
2013-03-25 15:35:00,50.83,50.88,50.82,50.88,64942.288972326525,28.7266,28.7548,28.7209,28.7548,64942.289
2013-03-25 15:40:00,50.88,50.88,50.82,50.83,79682.93700458908,28.7548,28.7548,28.7209,28.7266,79682.937
2013-03-25 15:45:00,50.82,50.85,50.79,50.8,96509.52579613408,28.7209,28.7379,28.704,28.7096,96509.5258
2013-03-25 15:50:00,50.8,50.9,50.79,50.89,115004.867195105,28.7096,28.7661,28.704,28.7605,115004.8672
2013-03-25 15:55:00,50.88,50.91,50.83,50.85,282575.4415241274,28.7548,28.7718,28.7266,28.7379,282575.4415
2013-03-26 09:30:00,50.93,51.26,50.92,51.11,165484.63356973996,28.7831,28.9696,28.7774,28.8848,165484.6336
2013-03-26 09:35:00,51.1,51.19,50.97,50.99,39215.68627450981,28.8792,28.93,28.8057,28.817,39215.6863
2013-03-26 09:40:00,50.97,51.03,50.96,50.98,22945.3483521068,28.8057,28.8396,28.8,28.8113,22945.3484
2013-03-26 09:45:00,50.99,51.03,50.93,50.96,44361.00681407315,28.817,28.8396,28.7831,28.8,44361.0068
2013-03-26 09:50:00,50.96,51.0,50.94,50.99,22667.22291753581,28.8,28.8226,28.7887,28.817,22667.2229
2013-03-26 09:55:00,50.97,51.02,50.93,50.99,30315.67236823808,28.8057,28.8339,28.7831,28.817,30315.6724
2013-03-26 10:00:00,50.98,51.02,50.93,51.01,80239.18787373106,28.8113,28.8339,28.7831,28.8283,80239.1879
2013-03-26 10:05:00,51.01,51.03,50.95,50.99,51731.33083020442,28.8283,28.8396,28.7944,28.817,51731.3308
2013-03-26 10:10:00,50.99,50.99,50.93,50.94,58267.27854262273,28.817,28.817,28.7831,28.7887,58267.2785
2013-03-26 10:15:00,50.95,50.96,50.91,50.93,47281.32387706856,28.7944,28.8,28.7718,28.7831,47281.3239
2013-03-26 10:20:00,50.92,50.94,50.86,50.88,40189.12529550828,28.7774,28.7887,28.7435,28.7548,40189.1253
2013-03-26 10:25:00,50.88,50.92,50.84,50.85,33792.24030037547,28.7548,28.7774,28.7322,28.7379,33792.2403
2013-03-26 10:30:00,50.85,50.88,50.83,50.84,46029.7594214991,28.7379,28.7548,28.7266,28.7322,46029.7594
2013-03-26 10:35:00,50.83,50.88,50.83,50.88,82881.37950215548,28.7266,28.7548,28.7266,28.7548,82881.3795
2013-03-26 10:40:00,50.87,50.9,50.83,50.85,71478.23668474483,28.7492,28.7661,28.7266,28.7379,71478.2367
2013-03-26 10:45:00,50.85,50.93,50.84,50.93,47142.26115978307,28.7379,28.7831,28.7322,28.7831,47142.2612
2013-03-26 10:50:00,50.92,51.01,50.91,50.97,24753.163676818247,28.7774,28.8283,28.7718,28.8057,24753.1637
2013-03-26 10:55:00,50.98,50.99,50.93,50.98,36990.682797941874,28.8113,28.817,28.7831,28.8113,36990.6828
2013-03-26 11:00:00,50.99,51.06,50.98,51.03,24753.163676818247,28.817,28.8566,28.8113,28.8396,24753.1637
2013-03-26 11:05:00,51.03,51.06,51.01,51.03,54651.64789319984,28.8396,28.8566,28.8283,28.8396,54651.6479
2013-03-26 11:10:00,51.01,51.03,50.94,50.96,56181.33778334029,28.8283,28.8396,28.7887,28.8,56181.3378
2013-03-26 11:15:00,50.96,50.97,50.88,50.93,22945.3483521068,28.8,28.8057,28.7548,28.7831,22945.3484
2013-03-26 11:20:00,50.93,50.93,50.87,50.92,51731.33083020442,28.7831,28.7831,28.7492,28.7774,51731.3308
2013-03-26 11:25:00,50.93,50.98,50.93,50.95,29342.23334723961,28.7831,28.8113,28.7831,28.7944,29342.2333
2013-03-26 11:30:00,50.94,50.95,50.91,50.93,25726.60269781672,28.7887,28.7944,28.7718,28.7831,25726.6027
2013-03-26 11:35:00,50.92,50.94,50.91,50.91,29342.23334723961,28.7774,28.7887,28.7718,28.7718,29342.2333
2013-03-26 11:40:00,50.91,50.93,50.91,50.91,23640.66193853428,28.7718,28.7831,28.7718,28.7718,23640.6619
2013-03-26 11:45:00,50.91,50.93,50.9,50.91,70643.86038103185,28.7718,28.7831,28.7661,28.7718,70643.8604
2013-03-26 11:50:00,50.91,50.94,50.88,50.93,48950.07648449451,28.7718,28.7887,28.7548,28.7831,48950.0765
2013-03-26 11:55:00,50.92,50.94,50.88,50.88,35739.118342372414,28.7774,28.7887,28.7548,28.7548,35739.1183
2013-03-26 12:00:00,50.88,50.92,50.88,50.89,20720.34487553887,28.7548,28.7774,28.7548,28.7605,20720.3449
2013-03-26 12:05:00,50.89,50.92,50.88,50.89,52843.83256848839,28.7605,28.7774,28.7548,28.7605,52843.8326
2013-03-26 12:10:00,50.9,50.9,50.86,50.87,14601.585314977056,28.7661,28.7661,28.7435,28.7492,14601.5853
2013-03-26 12:15:00,50.87,50.87,50.8,50.85,25587.539980531223,28.7492,28.7492,28.7096,28.7379,25587.54
2013-03-26 12:20:00,50.83,50.85,50.82,50.82,14601.585314977056,28.7266,28.7379,28.7209,28.7209,14601.5853
2013-03-26 12:25:00,50.81,50.86,50.77,50.86,28925.04519538312,28.7153,28.7435,28.6927,28.7435,28925.0452
2013-03-26 12:30:00,50.85,50.88,50.84,50.85,42275.06605479072,28.7379,28.7548,28.7322,28.7379,42275.0661
2013-03-26 12:35:00,50.85,50.88,50.83,50.86,54651.64789319984,28.7379,28.7548,28.7266,28.7435,54651.6479
2013-03-26 12:40:00,50.86,50.88,50.85,50.86,18495.341398970937,28.7435,28.7548,28.7379,28.7435,18495.3414
2013-03-26 12:45:00,50.86,50.88,50.85,50.86,11820.33096926714,28.7435,28.7548,28.7379,28.7435,11820.331
2013-03-26 12:50:00,50.86,50.89,50.85,50.88,18078.15324711445,28.7435,28.7605,28.7379,28.7548,18078.1532
2013-03-26 12:55:00,50.89,50.93,50.88,50.91,38103.18453622584,28.7605,28.7831,28.7548,28.7718,38103.1845
2013-03-26 13:00:00,50.92,50.93,50.89,50.91,238214.43471005425,28.7774,28.7831,28.7605,28.7718,238214.4347
2013-03-26 13:05:00,50.9,50.95,50.9,50.95,36156.3064942289,28.7661,28.7944,28.7661,28.7944,36156.3065
2013-03-26 13:10:00,50.95,50.96,50.91,50.92,78153.24711444862,28.7944,28.8,28.7718,28.7774,78153.2471
2013-03-26 13:15:00,50.92,50.93,50.88,50.91,15435.961618690031,28.7774,28.7831,28.7548,28.7718,15435.9616
2013-03-26 13:20:00,50.9,50.96,50.9,50.96,24892.22639410374,28.7661,28.8,28.7661,28.8,24892.2264
2013-03-26 13:25:00,50.96,51.0,50.94,51.0,33096.92671394799,28.8,28.8226,28.7887,28.8226,33096.9267
2013-03-26 13:30:00,51.0,51.01,50.92,50.96,31567.23682380754,28.8226,28.8283,28.7774,28.8,31567.2368
2013-03-26 13:35:00,50.96,50.96,50.88,50.88,8621.888471700739,28.8,28.8,28.7548,28.7548,8621.8885
2013-03-26 13:40:00,50.88,50.92,50.86,50.9,17521.902377972467,28.7548,28.7774,28.7435,28.7661,17521.9024
2013-03-26 13:45:00,50.9,50.91,50.87,50.91,17243.776943401477,28.7661,28.7718,28.7492,28.7718,17243.7769
2013-03-26 13:50:00,50.91,50.93,50.91,50.91,29759.421499096094,28.7718,28.7831,28.7718,28.7718,29759.4215
2013-03-26 13:55:00,50.92,50.93,50.91,50.93,16965.651508830484,28.7774,28.7831,28.7718,28.7831,16965.6515
2013-03-26 14:00:00,50.92,50.95,50.92,50.94,26560.979001529693,28.7774,28.7944,28.7774,28.7887,26560.979
2013-03-26 14:05:00,50.94,50.95,50.91,50.93,19468.780419969407,28.7887,28.7944,28.7718,28.7831,19468.7804
2013-03-26 14:10:00,50.93,50.95,50.92,50.93,28090.668891670142,28.7831,28.7944,28.7774,28.7831,28090.6689
2013-03-26 14:15:00,50.94,50.95,50.93,50.93,77040.74537616466,28.7887,28.7944,28.7831,28.7831,77040.7454
2013-03-26 14:20:00,50.94,50.95,50.91,50.91,55486.02419691281,28.7887,28.7944,28.7718,28.7718,55486.0242
2013-03-26 14:25:00,50.91,50.94,50.91,50.93,50757.891809205954,28.7718,28.7887,28.7718,28.7831,50757.8918
2013-03-26 14:30:00,50.93,50.95,50.91,50.93,26839.104436100683,28.7831,28.7944,28.7718,28.7831,26839.1044
2013-03-26 14:35:00,50.93,50.96,50.92,50.95,34348.49116951745,28.7831,28.8,28.7774,28.7944,34348.4912
2013-03-26 14:40:00,50.95,50.96,50.94,50.96,21415.658461966348,28.7944,28.8,28.7887,28.8,21415.6585
2013-03-26 14:45:00,50.96,50.98,50.96,50.97,34487.553886802954,28.8,28.8113,28.8,28.8057,34487.5539
2013-03-26 14:50:00,50.97,51.02,50.97,51.01,38937.560839938815,28.8057,28.8339,28.8057,28.8283,38937.5608
2013-03-26 14:55:00,51.0,51.06,51.0,51.05,63968.849951328055,28.8226,28.8566,28.8226,28.8509,63968.85
2013-03-26 15:00:00,51.04,51.06,51.02,51.03,45751.63398692811,28.8452,28.8566,28.8339,28.8396,45751.634
2013-03-26 15:05:00,51.03,51.07,51.01,51.01,33096.92671394799,28.8396,28.8622,28.8283,28.8283,33096.9267
2013-03-26 15:10:00,51.02,51.06,51.01,51.03,57293.83952162426,28.8339,28.8566,28.8283,28.8396,57293.8395
2013-03-26 15:15:00,51.02,51.06,51.01,51.06,30037.546933667087,28.8339,28.8566,28.8283,28.8566,30037.5469
2013-03-26 15:20:00,51.06,51.06,51.03,51.04,47559.44931163955,28.8566,28.8566,28.8396,28.8452,47559.4493
2013-03-26 15:25:00,51.04,51.09,51.03,51.05,46725.07300792658,28.8452,28.8735,28.8396,28.8509,46725.073
2013-03-26 15:30:00,51.06,51.12,51.06,51.11,71617.29940203032,28.8566,28.8905,28.8566,28.8848,71617.2994
2013-03-26 15:35:00,51.11,51.14,51.08,51.14,72868.86385759979,28.8848,28.9018,28.8679,28.9018,72868.8639
2013-03-26 15:40:00,51.14,51.16,51.1,51.1,114170.49089139202,28.9018,28.9131,28.8792,28.8792,114170.4909
2013-03-26 15:45:00,51.11,51.16,51.1,51.12,135308.0239187874,28.8848,28.9131,28.8792,28.8905,135308.0239
2013-03-26 15:50:00,51.12,51.13,51.06,51.11,195244.05506883605,28.8905,28.8961,28.8566,28.8848,195244.0551
2013-03-26 15:55:00,51.1,51.14,51.06,51.14,164650.25726602698,28.8792,28.9018,28.8566,28.9018,164650.2573
2013-03-27 09:30:00,50.78,50.96,50.78,50.96,75371.99276873871,28.6983,28.8,28.6983,28.8,75371.9928
2013-03-27 09:35:00,50.93,51.04,50.9,51.0,29064.107912668616,28.7831,28.8452,28.7661,28.8226,29064.1079
2013-03-27 09:40:00,51.0,51.1,50.98,51.06,49784.45278820748,28.8226,28.8792,28.8113,28.8566,49784.4528
2013-03-27 09:45:00,51.06,51.08,51.02,51.03,113197.05187039357,28.8566,28.8679,28.8339,28.8396,113197.0519
2013-03-27 09:50:00,51.03,51.06,50.98,51.06,55207.89876234182,28.8396,28.8566,28.8113,28.8566,55207.8988
2013-03-27 09:55:00,51.06,51.07,50.94,51.03,63412.59908218607,28.8566,28.8622,28.7887,28.8396,63412.5991
2013-03-27 10:00:00,51.01,51.01,50.9,51.01,52704.769851202895,28.8283,28.8283,28.7661,28.8283,52704.7699
2013-03-27 10:05:00,51.02,51.02,50.93,50.98,25865.66541510221,28.8339,28.8339,28.7831,28.8113,25865.6654
2013-03-27 10:10:00,50.98,51.01,50.98,50.98,42414.12877207621,28.8113,28.8283,28.8113,28.8113,42414.1288
2013-03-27 10:15:00,50.98,50.98,50.93,50.98,79265.74885273259,28.8113,28.8113,28.7831,28.8113,79265.7489
2013-03-27 10:20:00,50.98,51.03,50.98,51.0,66332.91614518149,28.8113,28.8396,28.8113,28.8226,66332.9161
2013-03-27 10:25:00,50.99,51.03,50.98,50.99,38659.43540536783,28.817,28.8396,28.8113,28.817,38659.4354
2013-03-27 10:30:00,50.99,51.02,50.98,51.01,42692.2542066472,28.817,28.8339,28.8113,28.8283,42692.2542
2013-03-27 10:35:00,50.98,51.03,50.98,51.01,55068.83604505633,28.8113,28.8396,28.8113,28.8283,55068.836
2013-03-27 10:40:00,51.01,51.06,51.01,51.04,23084.4110693923,28.8283,28.8566,28.8283,28.8452,23084.4111
2013-03-27 10:45:00,51.04,51.05,50.99,51.0,10151.578361841192,28.8452,28.8509,28.817,28.8226,10151.5784
2013-03-27 10:50:00,51.01,51.04,50.98,51.01,44361.00681407315,28.8283,28.8452,28.8113,28.8283,44361.0068
2013-03-27 10:55:00,51.0,51.02,50.98,51.0,37407.870949798365,28.8226,28.8339,28.8113,28.8226,37407.8709
2013-03-27 11:00:00,51.0,51.06,50.99,51.05,40745.37616465026,28.8226,28.8566,28.817,28.8509,40745.3762
2013-03-27 11:05:00,51.04,51.08,51.03,51.06,31567.23682380754,28.8452,28.8679,28.8396,28.8566,31567.2368
2013-03-27 11:10:00,51.06,51.09,51.06,51.07,33514.114865804484,28.8566,28.8735,28.8566,28.8622,33514.1149
2013-03-27 11:15:00,51.08,51.08,51.02,51.04,21693.78389653734,28.8679,28.8679,28.8339,28.8452,21693.7839
2013-03-27 11:20:00,51.05,51.09,51.03,51.09,28229.73160895564,28.8509,28.8735,28.8396,28.8735,28229.7316
2013-03-27 11:25:00,51.08,51.09,51.08,51.08,13071.895424836604,28.8679,28.8735,28.8679,28.8679,13071.8954
2013-03-27 11:30:00,51.09,51.14,51.09,51.1,25031.28911138924,28.8735,28.9018,28.8735,28.8792,25031.2891
2013-03-27 11:35:00,51.1,51.14,51.09,51.14,29481.296064525104,28.8792,28.9018,28.8735,28.9018,29481.2961
2013-03-27 11:40:00,51.14,51.16,51.13,51.16,30037.546933667087,28.9018,28.9131,28.8961,28.9131,30037.5469
2013-03-27 11:45:00,51.16,51.19,51.14,51.18,16965.651508830484,28.9131,28.93,28.9018,28.9244,16965.6515
2013-03-27 11:50:00,51.17,51.19,51.13,51.14,15575.024335975526,28.9187,28.93,28.8961,28.9018,15575.0243
2013-03-27 11:55:00,51.14,51.17,51.12,51.17,37685.99638436936,28.9018,28.9187,28.8905,28.9187,37685.9964
2013-03-27 12:00:00,51.18,51.22,51.16,51.2,31150.04867195105,28.9244,28.947,28.9131,28.9357,31150.0487
2013-03-27 12:05:00,51.21,51.21,51.16,51.16,48532.88833263802,28.9413,28.9413,28.9131,28.9131,48532.8883
2013-03-27 12:10:00,51.17,51.18,51.15,51.18,28090.668891670142,28.9187,28.9244,28.9074,28.9244,28090.6689
2013-03-27 12:15:00,51.19,51.2,51.17,51.18,13628.146293978583,28.93,28.9357,28.9187,28.9244,13628.1463
2013-03-27 12:20:00,51.17,51.21,51.16,51.21,12654.707272980117,28.9187,28.9413,28.9131,28.9413,12654.7073
2013-03-27 12:25:00,51.22,51.22,51.14,51.15,17660.96509525796,28.947,28.947,28.9018,28.9074,17660.9651
2013-03-27 12:30:00,51.16,51.17,51.11,51.17,31150.04867195105,28.9131,28.9187,28.8848,28.9187,31150.0487
2013-03-27 12:35:00,51.15,51.18,51.11,51.12,36573.49464608539,28.9074,28.9244,28.8848,28.8905,36573.4946
2013-03-27 12:40:00,51.12,51.14,51.1,51.11,24475.03824224725,28.8905,28.9018,28.8792,28.8848,24475.0382
2013-03-27 12:45:00,51.1,51.13,51.06,51.06,13210.958142122096,28.8792,28.8961,28.8566,28.8566,13210.9581
2013-03-27 12:50:00,51.06,51.1,51.06,51.06,18634.40411625643,28.8566,28.8792,28.8566,28.8566,18634.4041
2013-03-27 12:55:00,51.08,51.13,51.08,51.1,13350.020859407594,28.8679,28.8961,28.8679,28.8792,13350.0209
2013-03-27 13:00:00,51.09,51.11,51.07,51.08,8482.825754415242,28.8735,28.8848,28.8622,28.8679,8482.8258
2013-03-27 13:05:00,51.08,51.11,51.07,51.08,18078.15324711445,28.8679,28.8848,28.8622,28.8679,18078.1532
2013-03-27 13:10:00,51.08,51.13,51.06,51.1,15714.087053261022,28.8679,28.8961,28.8566,28.8792,15714.0871
2013-03-27 13:15:00,51.11,51.13,51.09,51.11,9873.4529272702,28.8848,28.8961,28.8735,28.8848,9873.4529
2013-03-27 13:20:00,51.11,51.11,51.08,51.11,13350.020859407594,28.8848,28.8848,28.8679,28.8848,13350.0209
2013-03-27 13:25:00,51.12,51.14,51.1,51.12,13489.08357669309,28.8905,28.9018,28.8792,28.8905,13489.0836
2013-03-27 13:30:00,51.13,51.16,51.1,51.16,17104.71422611598,28.8961,28.9131,28.8792,28.9131,17104.7142
2013-03-27 13:35:00,51.16,51.16,51.15,51.15,9595.327492699207,28.9131,28.9131,28.9074,28.9074,9595.3275
2013-03-27 13:40:00,51.15,51.19,51.15,51.17,11403.142817410651,28.9074,28.93,28.9074,28.9187,11403.1428
2013-03-27 13:45:00,51.18,51.18,51.13,51.13,14462.52259769156,28.9244,28.9244,28.8961,28.8961,14462.5226
2013-03-27 13:50:00,51.14,51.16,51.13,51.14,8204.70031984425,28.9018,28.9131,28.8961,28.9018,8204.7003
2013-03-27 13:55:00,51.14,51.17,51.14,51.16,11403.142817410651,28.9018,28.9187,28.9018,28.9131,11403.1428
2013-03-27 14:00:00,51.16,51.2,51.14,51.2,17521.902377972467,28.9131,28.9357,28.9018,28.9357,17521.9024
2013-03-27 14:05:00,51.21,51.21,51.17,51.18,16548.463356973996,28.9413,28.9413,28.9187,28.9244,16548.4634
2013-03-27 14:10:00,51.18,51.18,51.16,51.17,8204.70031984425,28.9244,28.9244,28.9131,28.9187,8204.7003
2013-03-27 14:15:00,51.16,51.17,51.15,51.16,5423.445974134335,28.9131,28.9187,28.9074,28.9131,5423.446
2013-03-27 14:20:00,51.15,51.18,51.14,51.16,18217.215964399948,28.9074,28.9244,28.9018,28.9131,18217.216
2013-03-27 14:25:00,51.18,51.22,51.16,51.21,13767.209011264082,28.9244,28.947,28.9131,28.9413,13767.209
2013-03-27 14:30:00,51.22,51.22,51.18,51.2,13767.209011264082,28.947,28.947,28.9244,28.9357,13767.209
2013-03-27 14:35:00,51.21,51.22,51.18,51.19,18773.46683354193,28.9413,28.947,28.9244,28.93,18773.4668
2013-03-27 14:40:00,51.19,51.23,51.17,51.2,27117.22987067168,28.93,28.9526,28.9187,28.9357,27117.2299
2013-03-27 14:45:00,51.2,51.21,51.18,51.18,12098.456403838132,28.9357,28.9413,28.9244,28.9244,12098.4564
2013-03-27 14:50:00,51.19,51.21,51.18,51.2,7092.198581560284,28.93,28.9413,28.9244,28.9357,7092.1986
2013-03-27 14:55:00,51.2,51.23,51.19,51.21,12376.581838409124,28.9357,28.9526,28.93,28.9413,12376.5818
2013-03-27 15:00:00,51.21,51.22,51.15,51.15,20720.34487553887,28.9413,28.947,28.9074,28.9074,20720.3449
2013-03-27 15:05:00,51.15,51.2,51.14,51.19,21554.721179251843,28.9074,28.9357,28.9018,28.93,21554.7212
2013-03-27 15:10:00,51.18,51.2,51.15,51.19,18634.40411625643,28.9244,28.9357,28.9074,28.93,18634.4041
2013-03-27 15:15:00,51.2,51.22,51.18,51.21,28507.85704352664,28.9357,28.947,28.9244,28.9413,28507.857
2013-03-27 15:20:00,51.2,51.24,51.18,51.21,32123.48769294952,28.9357,28.9583,28.9244,28.9413,32123.4877
2013-03-27 15:25:00,51.21,51.28,51.21,51.28,27951.60617438465,28.9413,28.9809,28.9413,28.9809,27951.6062
2013-03-27 15:30:00,51.28,51.29,51.24,51.29,41301.62703379225,28.9809,28.9865,28.9583,28.9865,41301.627
2013-03-27 15:35:00,51.29,51.3,51.25,51.29,45890.6967042136,28.9865,28.9922,28.9639,28.9865,45890.6967
2013-03-27 15:40:00,51.29,51.34,51.28,51.33,51036.01724377695,28.9865,29.0148,28.9809,29.0091,51036.0172
2013-03-27 15:45:00,51.34,51.34,51.29,51.32,65220.41440689752,29.0148,29.0148,28.9865,29.0035,65220.4144
2013-03-27 15:50:00,51.31,51.32,51.24,51.26,99429.84285912948,28.9978,29.0035,28.9583,28.9696,99429.8429
2013-03-27 15:55:00,51.26,51.29,51.21,51.27,148379.91934362397,28.9696,28.9865,28.9413,28.9752,148379.9193
2013-03-28 09:30:00,51.29,51.34,51.11,51.17,78987.6234181616,28.9865,29.0148,28.8848,28.9187,78987.6234
2013-03-28 09:35:00,51.18,51.18,50.98,51.07,63412.59908218607,28.9244,28.9244,28.8113,28.8622,63412.5991
2013-03-28 09:40:00,51.07,51.09,51.03,51.07,31567.23682380754,28.8622,28.8735,28.8396,28.8622,31567.2368
2013-03-28 09:45:00,51.06,51.17,51.04,51.16,26839.104436100683,28.8566,28.9187,28.8452,28.9131,26839.1044
2013-03-28 09:50:00,51.17,51.26,51.09,51.26,58128.21582533723,28.9187,28.9696,28.8735,28.9696,58128.2158
2013-03-28 09:55:00,51.28,51.55,51.28,51.53,104714.22611597832,28.9809,29.1335,28.9809,29.1222,104714.2261
2013-03-28 10:00:00,51.53,51.6,51.49,51.51,66611.04157975248,29.1222,29.1617,29.0996,29.1109,66611.0416
2013-03-28 10:05:00,51.52,51.53,51.39,51.43,44778.19496592964,29.1165,29.1222,29.0431,29.0657,44778.195
2013-03-28 10:10:00,51.43,51.65,51.42,51.65,83020.44221944097,29.0657,29.19,29.06,29.19,83020.4422
2013-03-28 10:15:00,51.65,51.66,51.51,51.53,67445.41788346544,29.19,29.1956,29.1109,29.1222,67445.4179
2013-03-28 10:20:00,51.53,51.62,51.51,51.57,32818.801279377,29.1222,29.173,29.1109,29.1448,32818.8013
2013-03-28 10:25:00,51.57,51.66,51.57,51.64,156862.74509803922,29.1448,29.1956,29.1448,29.1843,156862.7451
2013-03-28 10:30:00,51.65,51.69,51.63,51.65,46446.94757335559,29.19,29.2126,29.1787,29.19,46446.9476
2013-03-28 10:35:00,51.63,51.66,51.59,51.62,16131.275205117508,29.1787,29.1956,29.1561,29.173,16131.2752
2013-03-28 10:40:00,51.62,51.62,51.55,51.6,13071.895424836604,29.173,29.173,29.1335,29.1617,13071.8954
2013-03-28 10:45:00,51.6,51.63,51.57,51.63,43804.75594493117,29.1617,29.1787,29.1448,29.1787,43804.7559
2013-03-28 10:50:00,51.64,51.67,51.61,51.66,66054.7907106105,29.1843,29.2013,29.1674,29.1956,66054.7907
2013-03-28 10:55:00,51.66,51.75,51.65,51.72,48811.01376720901,29.1956,29.2465,29.19,29.2296,48811.0138
2013-03-28 11:00:00,51.72,51.75,51.69,51.69,36990.682797941874,29.2296,29.2465,29.2126,29.2126,36990.6828
2013-03-28 11:05:00,51.7,51.7,51.65,51.66,32123.48769294952,29.2182,29.2182,29.19,29.1956,32123.4877
2013-03-28 11:10:00,51.66,51.67,51.65,51.66,47281.32387706856,29.1956,29.2013,29.19,29.1956,47281.3239
2013-03-28 11:15:00,51.65,51.65,51.59,51.6,42831.316923932696,29.19,29.19,29.1561,29.1617,42831.3169
2013-03-28 11:20:00,51.6,51.64,51.59,51.62,39354.748991795306,29.1617,29.1843,29.1561,29.173,39354.749
2013-03-28 11:25:00,51.62,51.65,51.62,51.65,35321.93019051592,29.173,29.19,29.173,29.19,35321.9302
2013-03-28 11:30:00,51.65,51.66,51.6,51.6,31567.23682380754,29.19,29.1956,29.1617,29.1617,31567.2368
2013-03-28 11:35:00,51.61,51.62,51.57,51.6,42275.06605479072,29.1674,29.173,29.1448,29.1617,42275.0661
2013-03-28 11:40:00,51.6,51.63,51.6,51.62,17382.839660686972,29.1617,29.1787,29.1617,29.173,17382.8397
2013-03-28 11:45:00,51.62,51.66,51.61,51.66,21554.721179251843,29.173,29.1956,29.1674,29.1956,21554.7212
2013-03-28 11:50:00,51.65,51.7,51.64,51.7,27256.29258795717,29.19,29.2182,29.1843,29.2182,27256.2926
2013-03-28 11:55:00,51.71,51.76,51.71,51.75,55207.89876234182,29.2239,29.2522,29.2239,29.2465,55207.8988
2013-03-28 12:00:00,51.74,51.77,51.74,51.77,48671.95104992352,29.2409,29.2578,29.2409,29.2578,48671.951
2013-03-28 12:05:00,51.77,51.93,51.76,51.83,164650.25726602698,29.2578,29.3482,29.2522,29.2917,164650.2573
2013-03-28 12:10:00,51.83,51.83,51.78,51.81,59101.6548463357,29.2917,29.2917,29.2635,29.2804,59101.6548
2013-03-28 12:15:00,51.8,51.81,51.76,51.79,44500.06953135865,29.2748,29.2804,29.2522,29.2691,44500.0695
2013-03-28 12:20:00,51.78,51.82,51.74,51.75,38798.49812265332,29.2635,29.2861,29.2409,29.2465,38798.4981
2013-03-28 12:25:00,51.75,51.8,51.73,51.8,32818.801279377,29.2465,29.2748,29.2352,29.2748,32818.8013
2013-03-28 12:30:00,51.78,51.79,51.75,51.78,29203.17062995411,29.2635,29.2691,29.2465,29.2635,29203.1706
2013-03-28 12:35:00,51.78,51.79,51.74,51.75,22389.09748296482,29.2635,29.2691,29.2409,29.2465,22389.0975
2013-03-28 12:40:00,51.75,51.78,51.75,51.78,29481.296064525104,29.2465,29.2635,29.2465,29.2635,29481.2961
2013-03-28 12:45:00,51.77,51.82,51.75,51.79,25309.41454596023,29.2578,29.2861,29.2465,29.2691,25309.4145
2013-03-28 12:50:00,51.78,51.79,51.75,51.78,13628.146293978583,29.2635,29.2691,29.2465,29.2635,13628.1463
2013-03-28 12:55:00,51.78,51.78,51.72,51.77,29759.421499096094,29.2635,29.2635,29.2296,29.2578,29759.4215
2013-03-28 13:00:00,51.77,51.78,51.74,51.75,15575.024335975526,29.2578,29.2635,29.2409,29.2465,15575.0243
2013-03-28 13:05:00,51.76,51.78,51.72,51.72,20581.28215825337,29.2522,29.2635,29.2296,29.2296,20581.2822
2013-03-28 13:10:00,51.73,51.73,51.66,51.7,28229.73160895564,29.2352,29.2352,29.1956,29.2182,28229.7316
2013-03-28 13:15:00,51.7,51.71,51.67,51.67,18356.27868168544,29.2182,29.2239,29.2013,29.2013,18356.2787
2013-03-28 13:20:00,51.67,51.68,51.66,51.67,12654.707272980117,29.2013,29.2069,29.1956,29.2013,12654.7073
2013-03-28 13:25:00,51.66,51.74,51.66,51.72,37268.80823251286,29.1956,29.2409,29.1956,29.2296,37268.8082
2013-03-28 13:30:00,51.72,51.72,51.68,51.7,15853.149770546515,29.2296,29.2296,29.2069,29.2182,15853.1498
2013-03-28 13:35:00,51.7,51.72,51.65,51.65,11820.33096926714,29.2182,29.2296,29.19,29.19,11820.331
2013-03-28 13:40:00,51.65,51.65,51.62,51.62,15575.024335975526,29.19,29.19,29.173,29.173,15575.0243
2013-03-28 13:45:00,51.61,51.61,51.56,51.56,5423.445974134335,29.1674,29.1674,29.1391,29.1391,5423.446
2013-03-28 13:50:00,51.56,51.6,51.54,51.55,15714.087053261022,29.1391,29.1617,29.1278,29.1335,15714.0871
2013-03-28 13:55:00,51.54,51.54,51.5,51.52,12793.769990265611,29.1278,29.1278,29.1052,29.1165,12793.77
2013-03-28 14:00:00,51.53,51.56,51.53,51.55,17104.71422611598,29.1222,29.1391,29.1222,29.1335,17104.7142
2013-03-28 14:05:00,51.55,51.55,51.49,51.49,27256.29258795717,29.1335,29.1335,29.0996,29.0996,27256.2926
2013-03-28 14:10:00,51.49,51.52,51.49,51.52,14740.648032262552,29.0996,29.1165,29.0996,29.1165,14740.648
2013-03-28 14:15:00,51.52,51.55,51.49,51.55,17800.02781254346,29.1165,29.1335,29.0996,29.1335,17800.0278
2013-03-28 14:20:00,51.55,51.62,51.55,51.55,15018.773466833543,29.1335,29.173,29.1335,29.1335,15018.7735
2013-03-28 14:25:00,51.56,51.63,51.55,51.62,19468.780419969407,29.1391,29.1787,29.1335,29.173,19468.7804
2013-03-28 14:30:00,51.62,51.63,51.58,51.6,13489.08357669309,29.173,29.1787,29.1504,29.1617,13489.0836
2013-03-28 14:35:00,51.6,51.61,51.55,51.55,8900.01390627173,29.1617,29.1674,29.1335,29.1335,8900.0139
2013-03-28 14:40:00,51.55,51.59,51.54,51.59,12098.456403838132,29.1335,29.1561,29.1278,29.1561,12098.4564
2013-03-28 14:45:00,51.59,51.59,51.56,51.58,12932.832707551106,29.1561,29.1561,29.1391,29.1504,12932.8327
2013-03-28 14:50:00,51.58,51.6,51.57,51.6,47837.57474621054,29.1504,29.1617,29.1448,29.1617,47837.5747
2013-03-28 14:55:00,51.6,51.6,51.57,51.57,7092.198581560284,29.1617,29.1617,29.1448,29.1448,7092.1986
2013-03-28 15:00:00,51.58,51.58,51.55,51.56,19051.59226811292,29.1504,29.1504,29.1335,29.1391,19051.5923
2013-03-28 15:05:00,51.56,51.57,51.51,51.57,15853.149770546515,29.1391,29.1448,29.1109,29.1448,15853.1498
2013-03-28 15:10:00,51.56,51.6,51.56,51.58,12793.769990265611,29.1391,29.1617,29.1391,29.1504,12793.77
2013-03-28 15:15:00,51.58,51.59,51.57,51.58,11959.393686552636,29.1504,29.1561,29.1448,29.1504,11959.3937
2013-03-28 15:20:00,51.58,51.65,51.57,51.61,23918.78737310527,29.1504,29.19,29.1448,29.1674,23918.7874
2013-03-28 15:25:00,51.61,51.64,51.57,51.57,51592.26811291893,29.1674,29.1843,29.1448,29.1448,51592.2681
2013-03-28 15:30:00,51.58,51.59,51.55,51.57,40606.313447364766,29.1504,29.1561,29.1335,29.1448,40606.3134
2013-03-28 15:35:00,51.57,51.59,51.55,51.56,38659.43540536783,29.1448,29.1561,29.1335,29.1391,38659.4354
2013-03-28 15:40:00,51.55,51.55,51.52,51.52,44082.88137950216,29.1335,29.1335,29.1165,29.1165,44082.8814
2013-03-28 15:45:00,51.52,51.54,51.49,51.52,121958.0030593798,29.1165,29.1278,29.0996,29.1165,121958.0031
2013-03-28 15:50:00,51.52,51.66,51.52,51.65,193158.11430955364,29.1165,29.1956,29.1165,29.19,193158.1143
2013-03-28 15:55:00,51.66,51.73,51.65,51.72,493533.58364622446,29.1956,29.2352,29.19,29.2296,493533.5836
2013-04-01 09:30:00,51.72,51.72,51.51,51.58,70365.73494646086,29.2296,29.2296,29.1109,29.1504,70365.7349
2013-04-01 09:35:00,51.58,51.66,51.44,51.66,46725.07300792658,29.1504,29.1956,29.0713,29.1956,46725.073
2013-04-01 09:40:00,51.63,52.01,51.63,51.95,88443.88819357532,29.1787,29.3934,29.1787,29.3595,88443.8882
2013-04-01 09:45:00,51.93,51.96,51.83,51.9,67584.48060075095,29.3482,29.3652,29.2917,29.3313,67584.4806
2013-04-01 09:50:00,51.88,51.91,51.72,51.73,33792.24030037547,29.32,29.3369,29.2296,29.2352,33792.2403
2013-04-01 09:55:00,51.72,51.78,51.65,51.75,18912.529550827425,29.2296,29.2635,29.19,29.2465,18912.5296
2013-04-01 10:00:00,51.75,51.78,51.45,51.5,33792.24030037547,29.2465,29.2635,29.077,29.1052,33792.2403
2013-04-01 10:05:00,51.48,51.49,51.44,51.45,13071.895424836604,29.0939,29.0996,29.0713,29.077,13071.8954
2013-04-01 10:10:00,51.44,51.49,51.44,51.49,18217.215964399948,29.0713,29.0996,29.0713,29.0996,18217.216
2013-04-01 10:15:00,51.5,51.54,51.48,51.48,18773.46683354193,29.1052,29.1278,29.0939,29.0939,18773.4668
2013-04-01 10:20:00,51.49,51.49,51.41,51.41,28507.85704352664,29.0996,29.0996,29.0544,29.0544,28507.857
2013-04-01 10:25:00,51.41,51.44,51.36,51.39,53956.33430677236,29.0544,29.0713,29.0261,29.0431,53956.3343
2013-04-01 10:30:00,51.4,51.4,51.34,51.37,21971.90933110833,29.0487,29.0487,29.0148,29.0317,21971.9093
2013-04-01 10:35:00,51.37,51.39,51.27,51.28,41996.94062021972,29.0317,29.0431,28.9752,28.9809,41996.9406
2013-04-01 10:40:00,51.29,51.29,51.2,51.2,72451.6757057433,28.9865,28.9865,28.9357,28.9357,72451.6757
2013-04-01 10:45:00,51.21,51.26,51.2,51.21,29342.23334723961,28.9413,28.9696,28.9357,28.9413,29342.2333
2013-04-01 10:50:00,51.23,51.27,51.19,51.2,20859.40759282437,28.9526,28.9752,28.93,28.9357,20859.4076
2013-04-01 10:55:00,51.21,51.24,51.16,51.23,31845.362258378533,28.9413,28.9583,28.9131,28.9526,31845.3623
2013-04-01 11:00:00,51.21,51.25,51.19,51.21,23501.599221248784,28.9413,28.9639,28.93,28.9413,23501.5992
2013-04-01 11:05:00,51.2,51.24,51.18,51.23,19746.9058545404,28.9357,28.9583,28.9244,28.9526,19746.9059
2013-04-01 11:10:00,51.24,51.33,51.24,51.33,15435.961618690031,28.9583,29.0091,28.9583,29.0091,15435.9616
2013-04-01 11:15:00,51.34,51.39,51.33,51.39,22667.22291753581,29.0148,29.0431,29.0091,29.0431,22667.2229
2013-04-01 11:20:00,51.4,51.42,51.39,51.39,13071.895424836604,29.0487,29.06,29.0431,29.0431,13071.8954
2013-04-01 11:25:00,51.41,51.47,51.39,51.46,25726.60269781672,29.0544,29.0883,29.0431,29.0826,25726.6027
2013-04-01 11:30:00,51.47,51.52,51.45,51.49,26004.72813238771,29.0883,29.1165,29.077,29.0996,26004.7281
2013-04-01 11:35:00,51.49,51.5,51.43,51.44,6675.010429703797,29.0996,29.1052,29.0657,29.0713,6675.0104
2013-04-01 11:40:00,51.47,51.47,51.44,51.46,6257.82227784731,29.0883,29.0883,29.0713,29.0826,6257.8223
2013-04-01 11:45:00,51.45,51.49,51.44,51.49,9039.076623557225,29.077,29.0996,29.0713,29.0996,9039.0766
2013-04-01 11:50:00,51.47,51.49,51.45,51.47,17382.839660686972,29.0883,29.0996,29.077,29.0883,17382.8397
2013-04-01 11:55:00,51.46,51.49,51.43,51.44,9178.13934084272,29.0826,29.0996,29.0657,29.0713,9178.1393
2013-04-01 12:00:00,51.44,51.46,51.42,51.44,12376.581838409124,29.0713,29.0826,29.06,29.0713,12376.5818
2013-04-01 12:05:00,51.44,51.49,51.43,51.49,12237.519121123629,29.0713,29.0996,29.0657,29.0996,12237.5191
2013-04-01 12:10:00,51.48,51.49,51.46,51.48,6675.010429703797,29.0939,29.0996,29.0826,29.0939,6675.0104
2013-04-01 12:15:00,51.47,51.47,51.44,51.45,7787.512167987763,29.0883,29.0883,29.0713,29.077,7787.5122
2013-04-01 12:20:00,51.44,51.47,51.38,51.39,10429.703796412185,29.0713,29.0883,29.0374,29.0431,10429.7038
2013-04-01 12:25:00,51.39,51.42,51.37,51.39,7509.386733416772,29.0431,29.06,29.0317,29.0431,7509.3867
2013-04-01 12:30:00,51.39,51.39,51.31,51.32,12515.64455569462,29.0431,29.0431,28.9978,29.0035,12515.6446
2013-04-01 12:35:00,51.34,51.34,51.27,51.29,15296.898901404536,29.0148,29.0148,28.9752,28.9865,15296.8989
2013-04-01 12:40:00,51.28,51.3,51.28,51.29,9317.202058128216,28.9809,28.9922,28.9809,28.9865,9317.2021
2013-04-01 12:45:00,51.29,51.37,51.29,51.34,14184.397163120568,28.9865,29.0317,28.9865,29.0148,14184.3972
2013-04-01 12:50:00,51.34,51.37,51.31,51.32,22528.16020025032,29.0148,29.0317,28.9978,29.0035,22528.1602
2013-04-01 12:55:00,51.31,51.37,51.31,51.37,14045.334445835071,28.9978,29.0317,28.9978,29.0317,14045.3344
2013-04-01 13:00:00,51.37,51.42,51.37,51.41,10151.578361841192,29.0317,29.06,29.0317,29.0544,10151.5784
2013-04-01 13:05:00,51.42,51.46,51.42,51.45,13906.271728549576,29.06,29.0826,29.06,29.077,13906.2717
2013-04-01 13:10:00,51.46,51.47,51.43,51.46,11125.017382839662,29.0826,29.0883,29.0657,29.0826,11125.0174
2013-04-01 13:15:00,51.46,51.47,51.39,51.41,18217.215964399948,29.0826,29.0883,29.0431,29.0544,18217.216
2013-04-01 13:20:00,51.41,51.46,51.39,51.44,28090.668891670142,29.0544,29.0826,29.0431,29.0713,28090.6689
2013-04-01 13:25:00,51.42,51.45,51.42,51.44,14184.397163120568,29.06,29.077,29.06,29.0713,14184.3972
2013-04-01 13:30:00,51.44,51.47,51.43,51.46,10707.829230983174,29.0713,29.0883,29.0657,29.0826,10707.8292
2013-04-01 13:35:00,51.46,51.47,51.43,51.46,13350.020859407594,29.0826,29.0883,29.0657,29.0826,13350.0209
2013-04-01 13:40:00,51.47,51.47,51.39,51.39,8204.70031984425,29.0883,29.0883,29.0431,29.0431,8204.7003
2013-04-01 13:45:00,51.38,51.39,51.37,51.38,11542.20553469615,29.0374,29.0431,29.0317,29.0374,11542.2055
2013-04-01 13:50:00,51.39,51.39,51.38,51.39,14462.52259769156,29.0431,29.0431,29.0374,29.0431,14462.5226
2013-04-01 13:55:00,51.38,51.39,51.34,51.34,15435.961618690031,29.0374,29.0431,29.0148,29.0148,15435.9616
2013-04-01 14:00:00,51.36,51.39,51.34,51.34,16826.58879154499,29.0261,29.0431,29.0148,29.0148,16826.5888
2013-04-01 14:05:00,51.34,51.39,51.34,51.39,18773.46683354193,29.0148,29.0431,29.0148,29.0431,18773.4668
2013-04-01 14:10:00,51.39,51.39,51.34,51.39,15018.773466833543,29.0431,29.0431,29.0148,29.0431,15018.7735
2013-04-01 14:15:00,51.38,51.39,51.29,51.29,15714.087053261022,29.0374,29.0431,28.9865,28.9865,15714.0871
2013-04-01 14:20:00,51.3,51.34,51.3,51.34,17660.96509525796,28.9922,29.0148,28.9922,29.0148,17660.9651
2013-04-01 14:25:00,51.34,51.34,51.3,51.3,18634.40411625643,29.0148,29.0148,28.9922,28.9922,18634.4041
2013-04-01 14:30:00,51.3,51.32,51.26,51.26,20164.09400639689,28.9922,29.0035,28.9696,28.9696,20164.094
2013-04-01 14:35:00,51.26,51.29,51.24,51.26,15714.087053261022,28.9696,28.9865,28.9583,28.9696,15714.0871
2013-04-01 14:40:00,51.26,51.29,51.24,51.26,30593.79780280907,28.9696,28.9865,28.9583,28.9696,30593.7978
2013-04-01 14:45:00,51.26,51.31,51.26,51.26,17800.02781254346,28.9696,28.9978,28.9696,28.9696,17800.0278
2013-04-01 14:50:00,51.26,51.26,51.24,51.24,28368.79432624113,28.9696,28.9696,28.9583,28.9583,28368.7943
2013-04-01 14:55:00,51.24,51.25,51.21,51.21,14879.710749548049,28.9583,28.9639,28.9413,28.9413,14879.7107
2013-04-01 15:00:00,51.21,51.23,51.17,51.22,27812.54345709916,28.9413,28.9526,28.9187,28.947,27812.5435
2013-04-01 15:05:00,51.23,51.26,51.16,51.19,26143.790849673205,28.9526,28.9696,28.9131,28.93,26143.7908
2013-04-01 15:10:00,51.19,51.2,51.14,51.17,18634.40411625643,28.93,28.9357,28.9018,28.9187,18634.4041
2013-04-01 15:15:00,51.17,51.2,51.11,51.14,34626.61660408845,28.9187,28.9357,28.8848,28.9018,34626.6166
2013-04-01 15:20:00,51.12,51.16,51.1,51.12,18356.27868168544,28.8905,28.9131,28.8792,28.8905,18356.2787
2013-04-01 15:25:00,51.12,51.17,51.11,51.14,32401.613127520515,28.8905,28.9187,28.8848,28.9018,32401.6131
2013-04-01 15:30:00,51.14,51.19,51.11,51.14,39076.62355722431,28.9018,28.93,28.8848,28.9018,39076.6236
2013-04-01 15:35:00,51.14,51.16,51.11,51.14,39215.68627450981,28.9018,28.9131,28.8848,28.9018,39215.6863
2013-04-01 15:40:00,51.13,51.15,51.07,51.15,49367.264636351,28.8961,28.9074,28.8622,28.9074,49367.2646
2013-04-01 15:45:00,51.17,51.19,51.11,51.13,61882.90919204562,28.9187,28.93,28.8848,28.8961,61882.9092
2013-04-01 15:50:00,51.13,51.16,51.1,51.14,86357.94743429287,28.8961,28.9131,28.8792,28.9018,86357.9474
2013-04-01 15:55:00,51.14,51.19,51.13,51.18,106522.04144068976,28.9018,28.93,28.8961,28.9244,106522.0414
2013-04-02 09:30:00,50.93,51.0,50.75,50.89,186065.91572799333,28.7831,28.8226,28.6814,28.7605,186065.9157
2013-04-02 09:35:00,50.87,50.96,50.7,50.7,173411.20845501323,28.7492,28.8,28.6531,28.6531,173411.2085
2013-04-02 09:40:00,50.7,50.8,50.7,50.73,267417.6053400084,28.6531,28.7096,28.6531,28.6701,267417.6053
2013-04-02 09:45:00,50.73,50.75,50.6,50.73,165484.63356973996,28.6701,28.6814,28.5966,28.6701,165484.6336
2013-04-02 09:50:00,50.73,50.75,50.5,50.63,170769.0168265888,28.6701,28.6814,28.5401,28.6135,170769.0168
2013-04-02 09:55:00,50.65,50.69,50.6,50.61,67028.22973160897,28.6248,28.6474,28.5966,28.6022,67028.2297
2013-04-02 10:00:00,50.6,50.68,50.57,50.58,116117.36893338896,28.5966,28.6418,28.5796,28.5853,116117.3689
2013-04-02 10:05:00,50.58,50.59,50.51,50.55,105687.66513697678,28.5853,28.5909,28.5457,28.5683,105687.6651
2013-04-02 10:10:00,50.53,50.55,50.44,50.47,159922.12487832014,28.557,28.5683,28.5062,28.5231,159922.1249
2013-04-02 10:15:00,50.47,50.5,50.38,50.4,136281.46293978585,28.5231,28.5401,28.4723,28.4836,136281.4629
2013-04-02 10:20:00,50.39,50.42,50.27,50.36,174384.64747601168,28.4779,28.4949,28.4101,28.4609,174384.6475
2013-04-02 10:25:00,50.36,50.36,50.22,50.26,106382.97872340426,28.4609,28.4609,28.3818,28.4044,106382.9787
2013-04-02 10:30:00,50.25,50.29,50.16,50.24,141287.7207620637,28.3988,28.4214,28.3479,28.3931,141287.7208
2013-04-02 10:35:00,50.26,50.34,50.23,50.31,97065.77666527603,28.4044,28.4496,28.3875,28.4327,97065.7767
2013-04-02 10:40:00,50.32,50.4,50.31,50.39,73842.30287859826,28.4383,28.4836,28.4327,28.4779,73842.3029
2013-04-02 10:45:00,50.39,50.46,50.38,50.46,76206.36907245168,28.4779,28.5175,28.4723,28.5175,76206.3691
2013-04-02 10:50:00,50.47,50.55,50.47,50.53,58823.52941176471,28.5231,28.5683,28.5231,28.557,58823.5294
2013-04-02 10:55:00,50.53,50.55,50.47,50.51,74398.55374774024,28.557,28.5683,28.5231,28.5457,74398.5537
2013-04-02 11:00:00,50.5,50.53,50.39,50.42,96926.71394799056,28.5401,28.557,28.4779,28.4949,96926.7139
2013-04-02 11:05:00,50.42,50.44,50.34,50.38,70226.67222917537,28.4949,28.5062,28.4496,28.4723,70226.6722
2013-04-02 11:10:00,50.39,50.45,50.37,50.39,55764.1496314838,28.4779,28.5118,28.4666,28.4779,55764.1496
2013-04-02 11:15:00,50.39,50.45,50.37,50.42,48393.82561535253,28.4779,28.5118,28.4666,28.4949,48393.8256
2013-04-02 11:20:00,50.42,50.44,50.37,50.37,60770.40745376165,28.4949,28.5062,28.4666,28.4666,60770.4075
2013-04-02 11:25:00,50.38,50.39,50.26,50.27,94701.71047142262,28.4723,28.4779,28.4044,28.4101,94701.7105
2013-04-02 11:30:00,50.27,50.37,50.27,50.36,82881.37950215548,28.4101,28.4666,28.4101,28.4609,82881.3795
2013-04-02 11:35:00,50.37,50.38,50.3,50.3,96231.40036156308,28.4666,28.4723,28.427,28.427,96231.4004
2013-04-02 11:40:00,50.32,50.32,50.27,50.32,37407.870949798365,28.4383,28.4383,28.4101,28.4383,37407.8709
2013-04-02 11:45:00,50.33,50.34,50.29,50.33,32401.613127520515,28.444,28.4496,28.4214,28.444,32401.6131
2013-04-02 11:50:00,50.33,50.39,50.33,50.37,66332.91614518149,28.444,28.4779,28.444,28.4666,66332.9161
2013-04-02 11:55:00,50.37,50.4,50.36,50.38,65359.47712418301,28.4666,28.4836,28.4609,28.4723,65359.4771
2013-04-02 12:00:00,50.37,50.38,50.35,50.36,39910.999860937285,28.4666,28.4723,28.4553,28.4609,39910.9999
2013-04-02 12:05:00,50.37,50.37,50.3,50.36,62161.03462661661,28.4666,28.4666,28.427,28.4609,62161.0346
2013-04-02 12:10:00,50.36,50.36,50.31,50.32,48671.95104992352,28.4609,28.4609,28.4327,28.4383,48671.951
2013-04-02 12:15:00,50.32,50.33,50.29,50.32,44082.88137950216,28.4383,28.444,28.4214,28.4383,44082.8814
2013-04-02 12:20:00,50.32,50.32,50.31,50.32,19468.780419969407,28.4383,28.4383,28.4327,28.4383,19468.7804
2013-04-02 12:25:00,50.32,50.32,50.29,50.3,52982.89528577389,28.4383,28.4383,28.4214,28.427,52982.8953
2013-04-02 12:30:00,50.29,50.32,50.29,50.31,59657.90571547768,28.4214,28.4383,28.4214,28.4327,59657.9057
2013-04-02 12:35:00,50.3,50.32,50.3,50.32,44500.06953135865,28.427,28.4383,28.427,28.4383,44500.0695
2013-04-02 12:40:00,50.32,50.32,50.29,50.29,59240.7175636212,28.4383,28.4383,28.4214,28.4214,59240.7176
2013-04-02 12:45:00,50.3,50.32,50.3,50.3,76206.36907245168,28.427,28.4383,28.427,28.427,76206.3691
2013-04-02 12:50:00,50.3,50.33,50.3,50.32,55207.89876234182,28.427,28.444,28.427,28.4383,55207.8988
2013-04-02 12:55:00,50.31,50.32,50.3,50.31,43109.442358503686,28.4327,28.4383,28.427,28.4327,43109.4424
2013-04-02 13:00:00,50.32,50.34,50.3,50.33,126686.13544708664,28.4383,28.4496,28.427,28.444,126686.1354
2013-04-02 13:05:00,50.33,50.34,50.32,50.32,42414.12877207621,28.444,28.4496,28.4383,28.4383,42414.1288
2013-04-02 13:10:00,50.33,50.34,50.31,50.31,55068.83604505633,28.444,28.4496,28.4327,28.4327,55068.836
2013-04-02 13:15:00,50.32,50.33,50.27,50.27,74259.49103045474,28.4383,28.444,28.4101,28.4101,74259.491
2013-04-02 13:20:00,50.27,50.28,50.24,50.27,52843.83256848839,28.4101,28.4157,28.3931,28.4101,52843.8326
2013-04-02 13:25:00,50.26,50.27,50.19,50.2,92893.89514671118,28.4044,28.4101,28.3649,28.3705,92893.8951
2013-04-02 13:30:00,50.21,50.23,50.2,50.23,120567.37588652484,28.3762,28.3875,28.3705,28.3875,120567.3759
2013-04-02 13:35:00,50.23,50.23,50.19,50.22,74398.55374774024,28.3875,28.3875,28.3649,28.3818,74398.5537
2013-04-02 13:40:00,50.22,50.23,50.16,50.17,70782.92309831735,28.3818,28.3875,28.3479,28.3536,70782.9231
2013-04-02 13:45:00,50.16,50.17,50.06,50.07,96926.71394799056,28.3479,28.3536,28.2914,28.2971,96926.7139
2013-04-02 13:50:00,50.07,50.07,50.01,50.02,84411.06939229593,28.2971,28.2971,28.2631,28.2688,84411.0694
2013-04-02 13:55:00,50.02,50.03,49.93,49.94,136003.33750521488,28.2688,28.2744,28.2179,28.2236,136003.3375
2013-04-02 14:00:00,49.94,50.01,49.93,50.01,92476.70699485469,28.2236,28.2631,28.2179,28.2631,92476.707
2013-04-02 14:05:00,50.0,50.06,49.99,50.06,62439.1600611876,28.2575,28.2914,28.2518,28.2914,62439.1601
2013-04-02 14:10:00,50.06,50.06,50.02,50.05,62300.0973439021,28.2914,28.2914,28.2688,28.2858,62300.0973
2013-04-02 14:15:00,50.05,50.06,49.96,49.98,86218.88471700737,28.2858,28.2914,28.2349,28.2462,86218.8847
2013-04-02 14:20:00,49.98,50.05,49.98,50.05,92615.7697121402,28.2462,28.2858,28.2462,28.2858,92615.7697
2013-04-02 14:25:00,50.04,50.06,50.03,50.06,89556.38993185927,28.2801,28.2914,28.2744,28.2914,89556.3899
2013-04-02 14:30:00,50.05,50.06,49.99,50.0,74537.61646502573,28.2858,28.2914,28.2518,28.2575,74537.6165
2013-04-02 14:35:00,50.01,50.06,49.98,50.06,80100.12515644556,28.2631,28.2914,28.2462,28.2914,80100.1252
2013-04-02 14:40:00,50.06,50.11,50.04,50.06,79821.99972187457,28.2914,28.3197,28.2801,28.2914,79821.9997
2013-04-02 14:45:00,50.07,50.13,50.07,50.11,97622.02753441804,28.2971,28.331,28.2971,28.3197,97622.0275
2013-04-02 14:50:00,50.1,50.14,50.09,50.12,64525.100820470034,28.314,28.3366,28.3084,28.3253,64525.1008
2013-04-02 14:55:00,50.12,50.19,50.12,50.17,89417.32721457379,28.3253,28.3649,28.3253,28.3536,89417.3272
2013-04-02 15:00:00,50.16,50.19,50.16,50.19,72590.73842302879,28.3479,28.3649,28.3479,28.3649,72590.7384
2013-04-02 15:05:00,50.19,50.19,50.17,50.19,84132.94395772494,28.3649,28.3649,28.3536,28.3649,84132.944
2013-04-02 15:10:00,50.18,50.22,50.14,50.2,107495.48046168825,28.3592,28.3818,28.3366,28.3705,107495.4805
2013-04-02 15:15:00,50.21,50.25,50.21,50.22,73842.30287859826,28.3762,28.3988,28.3762,28.3818,73842.3029
2013-04-02 15:20:00,50.21,50.24,50.21,50.23,85801.6965651509,28.3762,28.3931,28.3762,28.3875,85801.6966
2013-04-02 15:25:00,50.23,50.29,50.21,50.27,99151.71742455848,28.3875,28.4214,28.3762,28.4101,99151.7174
2013-04-02 15:30:00,50.28,50.34,50.27,50.32,98039.21568627452,28.4157,28.4496,28.4101,28.4383,98039.2157
2013-04-02 15:35:00,50.32,50.34,50.32,50.33,97343.90209984704,28.4383,28.4496,28.4383,28.444,97343.9021
2013-04-02 15:40:00,50.33,50.33,50.29,50.32,115004.867195105,28.444,28.444,28.4214,28.4383,115004.8672
2013-04-02 15:45:00,50.32,50.42,50.32,50.38,226533.1664580726,28.4383,28.4949,28.4383,28.4723,226533.1665
2013-04-02 15:50:00,50.38,50.43,50.34,50.39,209011.2640801001,28.4723,28.5005,28.4496,28.4779,209011.2641
2013-04-02 15:55:00,50.39,50.44,50.39,50.43,301209.84564038384,28.4779,28.5062,28.4779,28.5005,301209.8456
2013-04-03 09:30:00,50.29,50.32,49.91,50.16,232790.9887359199,28.4214,28.4383,28.2066,28.3479,232790.9887
2013-04-03 09:35:00,50.16,50.29,49.47,49.53,345014.601585315,28.3479,28.4214,27.958,27.9919,345014.6016
2013-04-03 09:40:00,49.52,49.62,49.15,49.35,421916.28424419416,27.9862,28.0427,27.7771,27.8901,421916.2842
2013-04-03 09:45:00,49.38,49.38,48.86,49.11,676818.2450285079,27.9071,27.9071,27.6132,27.7545,676818.245
2013-04-03 09:50:00,49.11,49.24,48.86,48.89,405367.82088722015,27.7545,27.828,27.6132,27.6302,405367.8209
2013-04-03 09:55:00,48.88,48.99,48.86,48.91,333333.3333333334,27.6245,27.6867,27.6132,27.6415,333333.3333
2013-04-03 10:00:00,48.9,48.91,48.4,48.63,544152.412738145,27.6358,27.6415,27.3533,27.4832,544152.4127
2013-04-03 10:05:00,48.63,48.88,48.61,48.82,368238.0753719928,27.4832,27.6245,27.4719,27.5906,368238.0754
2013-04-03 10:10:00,48.81,48.88,48.69,48.79,316367.6818245029,27.585,27.6245,27.5171,27.5737,316367.6818
2013-04-03 10:15:00,48.8,48.96,48.73,48.93,178278.40356000556,27.5793,27.6697,27.5398,27.6528,178278.4036
2013-04-03 10:20:00,48.94,49.0,48.88,48.99,141287.7207620637,27.6584,27.6923,27.6245,27.6867,141287.7208
2013-04-03 10:25:00,49.01,49.04,48.8,48.89,129606.45251008206,27.698,27.715,27.5793,27.6302,129606.4525
2013-04-03 10:30:00,48.9,48.98,48.87,48.88,164511.1945487415,27.6358,27.681,27.6189,27.6245,164511.1945
2013-04-03 10:35:00,48.89,48.91,48.78,48.88,212209.7065776665,27.6302,27.6415,27.568,27.6245,212209.7066
2013-04-03 10:40:00,48.9,48.93,48.75,48.75,120289.25045195383,27.6358,27.6528,27.5511,27.5511,120289.2505
2013-04-03 10:45:00,48.75,48.91,48.75,48.81,89973.57808371577,27.5511,27.6415,27.5511,27.585,89973.5781
2013-04-03 10:50:00,48.83,48.91,48.8,48.82,83993.88124043944,27.5963,27.6415,27.5793,27.5906,83993.8812
2013-04-03 10:55:00,48.82,48.86,48.72,48.74,78153.24711444862,27.5906,27.6132,27.5341,27.5454,78153.2471
2013-04-03 11:00:00,48.73,48.83,48.7,48.82,52148.51898206092,27.5398,27.5963,27.5228,27.5906,52148.519
2013-04-03 11:05:00,48.82,48.83,48.75,48.8,84828.25754415242,27.5906,27.5963,27.5511,27.5793,84828.2575
2013-04-03 11:10:00,48.8,48.87,48.73,48.86,78709.49798359061,27.5793,27.6189,27.5398,27.6132,78709.498
2013-04-03 11:15:00,48.86,48.92,48.86,48.88,89278.26449728828,27.6132,27.6471,27.6132,27.6245,89278.2645
2013-04-03 11:20:00,48.88,48.91,48.85,48.9,79265.74885273259,27.6245,27.6415,27.6076,27.6358,79265.7489
2013-04-03 11:25:00,48.9,48.9,48.83,48.84,71200.11125017384,27.6358,27.6358,27.5963,27.6019,71200.1113
2013-04-03 11:30:00,48.84,48.87,48.8,48.81,58962.59212905021,27.6019,27.6189,27.5793,27.585,58962.5921
2013-04-03 11:35:00,48.82,48.83,48.75,48.75,84132.94395772494,27.5906,27.5963,27.5511,27.5511,84132.944
2013-04-03 11:40:00,48.76,48.89,48.68,48.88,82047.0031984425,27.5567,27.6302,27.5115,27.6245,82047.0032
2013-04-03 11:45:00,48.87,48.93,48.83,48.83,87331.38645529134,27.6189,27.6528,27.5963,27.5963,87331.3865
2013-04-03 11:50:00,48.83,48.9,48.82,48.89,58406.34125990822,27.5963,27.6358,27.5906,27.6302,58406.3413
2013-04-03 11:55:00,48.89,48.9,48.83,48.84,75371.99276873871,27.6302,27.6358,27.5963,27.6019,75371.9928
2013-04-03 12:00:00,48.84,48.88,48.83,48.86,45612.57126964261,27.6019,27.6245,27.5963,27.6132,45612.5713
2013-04-03 12:05:00,48.86,48.88,48.84,48.87,44361.00681407315,27.6132,27.6245,27.6019,27.6189,44361.0068
2013-04-03 12:10:00,48.88,48.93,48.83,48.85,169656.51508830485,27.6245,27.6528,27.5963,27.6076,169656.5151
2013-04-03 12:15:00,48.84,48.84,48.72,48.72,75232.93005145321,27.6019,27.6019,27.5341,27.5341,75232.9301
2013-04-03 12:20:00,48.73,48.73,48.63,48.63,92337.6442775692,27.5398,27.5398,27.4832,27.4832,92337.6443
2013-04-03 12:25:00,48.63,48.68,48.55,48.55,72173.55027117231,27.4832,27.5115,27.438,27.438,72173.5503
2013-04-03 12:30:00,48.55,48.73,48.54,48.69,135308.0239187874,27.438,27.5398,27.4324,27.5171,135308.0239
2013-04-03 12:35:00,48.7,48.7,48.56,48.56,75928.24363788069,27.5228,27.5228,27.4437,27.4437,75928.2436
2013-04-03 12:40:00,48.56,48.64,48.56,48.6,91503.2679738562,27.4437,27.4889,27.4437,27.4663,91503.268
2013-04-03 12:45:00,48.6,48.65,48.55,48.55,88165.76275900431,27.4663,27.4945,27.438,27.438,88165.7628
2013-04-03 12:50:00,48.55,48.63,48.4,48.43,154081.49075232932,27.438,27.4832,27.3533,27.3702,154081.4908
2013-04-03 12:55:00,48.42,48.44,48.25,48.31,237380.05840634127,27.3646,27.3759,27.2685,27.3024,237380.0584
2013-04-03 13:00:00,48.32,48.44,48.31,48.43,131831.45598665,27.308,27.3759,27.3024,27.3702,131831.456
2013-04-03 13:05:00,48.42,48.47,48.4,48.45,111806.4246975386,27.3646,27.3928,27.3533,27.3815,111806.4247
2013-04-03 13:10:00,48.45,48.55,48.45,48.48,92337.6442775692,27.3815,27.438,27.3815,27.3985,92337.6443
2013-04-03 13:15:00,48.47,48.52,48.4,48.47,101932.9717702684,27.3928,27.4211,27.3533,27.3928,101932.9718
2013-04-03 13:20:00,48.47,48.47,48.4,48.44,75232.93005145321,27.3928,27.3928,27.3533,27.3759,75232.9301
2013-04-03 13:25:00,48.43,48.47,48.29,48.38,105687.66513697678,27.3702,27.3928,27.2911,27.342,105687.6651
2013-04-03 13:30:00,48.39,48.45,48.37,48.42,85662.63384786539,27.3476,27.3815,27.3363,27.3646,85662.6338
2013-04-03 13:35:00,48.43,48.45,48.34,48.36,120567.37588652484,27.3702,27.3815,27.3193,27.3306,120567.3759
2013-04-03 13:40:00,48.36,48.47,48.35,48.45,91225.14253928524,27.3306,27.3928,27.325,27.3815,91225.1425
2013-04-03 13:45:00,48.47,48.49,48.42,48.45,97065.77666527603,27.3928,27.4041,27.3646,27.3815,97065.7767
2013-04-03 13:50:00,48.44,48.46,48.39,48.45,84411.06939229593,27.3759,27.3872,27.3476,27.3815,84411.0694
2013-04-03 13:55:00,48.45,48.46,48.39,48.4,82325.12863301349,27.3815,27.3872,27.3476,27.3533,82325.1286
2013-04-03 14:00:00,48.4,48.53,48.37,48.5,161173.6893338896,27.3533,27.4267,27.3363,27.4098,161173.6893
2013-04-03 14:05:00,48.5,48.54,48.47,48.54,109720.48393825616,27.4098,27.4324,27.3928,27.4324,109720.4839
2013-04-03 14:10:00,48.54,48.7,48.53,48.7,155750.24335975526,27.4324,27.5228,27.4267,27.5228,155750.2434
2013-04-03 14:15:00,48.7,48.75,48.65,48.68,99151.71742455848,27.5228,27.5511,27.4945,27.5115,99151.7174
2013-04-03 14:20:00,48.7,48.76,48.63,48.65,124600.1946878042,27.5228,27.5567,27.4832,27.4945,124600.1947
2013-04-03 14:25:00,48.65,48.72,48.57,48.57,76345.43178973718,27.4945,27.5341,27.4493,27.4493,76345.4318
2013-04-03 14:30:00,48.58,48.65,48.55,48.65,83159.50493672647,27.455,27.4945,27.438,27.4945,83159.5049
2013-04-03 14:35:00,48.65,48.7,48.64,48.69,91781.3934084272,27.4945,27.5228,27.4889,27.5171,91781.3934
2013-04-03 14:40:00,48.68,48.76,48.68,48.75,95953.27492699208,27.5115,27.5567,27.5115,27.5511,95953.2749
2013-04-03 14:45:00,48.75,48.75,48.7,48.71,94006.39688499512,27.5511,27.5511,27.5228,27.5285,94006.3969
2013-04-03 14:50:00,48.7,48.71,48.63,48.68,90668.89167014325,27.5228,27.5285,27.4832,27.5115,90668.8917
2013-04-03 14:55:00,48.68,48.74,48.68,48.71,87331.38645529134,27.5115,27.5454,27.5115,27.5285,87331.3865
2013-04-03 15:00:00,48.7,48.77,48.7,48.74,95397.0240578501,27.5228,27.5624,27.5228,27.5454,95397.0241
2013-04-03 15:05:00,48.74,48.78,48.73,48.75,78987.6234181616,27.5454,27.568,27.5398,27.5511,78987.6234
2013-04-03 15:10:00,48.75,48.76,48.61,48.72,125851.75914337368,27.5511,27.5567,27.4719,27.5341,125851.7591
2013-04-03 15:15:00,48.73,48.73,48.67,48.68,84828.25754415242,27.5398,27.5398,27.5058,27.5115,84828.2575
2013-04-03 15:20:00,48.68,48.7,48.63,48.68,85940.75928243638,27.5115,27.5228,27.4832,27.5115,85940.7593
2013-04-03 15:25:00,48.68,48.68,48.64,48.65,64942.288972326525,27.5115,27.5115,27.4889,27.4945,64942.289
2013-04-03 15:30:00,48.65,48.66,48.59,48.6,144625.2259769156,27.4945,27.5002,27.4606,27.4663,144625.226
2013-04-03 15:35:00,48.59,48.59,48.51,48.52,131970.5187039355,27.4606,27.4606,27.4154,27.4211,131970.5187
2013-04-03 15:40:00,48.52,48.65,48.47,48.61,186622.1665971353,27.4211,27.4945,27.3928,27.4719,186622.1666
2013-04-03 15:45:00,48.62,48.64,48.59,48.59,246141.00959532752,27.4776,27.4889,27.4606,27.4606,246141.0096
2013-04-03 15:50:00,48.6,48.63,48.55,48.55,291475.4554303992,27.4663,27.4832,27.438,27.438,291475.4554
2013-04-03 15:55:00,48.56,48.61,48.53,48.56,481296.06452510087,27.4437,27.4719,27.4267,27.4437,481296.0645
2013-04-04 09:30:00,48.62,48.9,48.55,48.78,114448.616325963,27.4776,27.6358,27.438,27.568,114448.6163
2013-04-04 09:35:00,48.79,48.97,48.75,48.91,87053.26102072035,27.5737,27.6754,27.5511,27.6415,87053.261
2013-04-04 09:40:00,48.93,49.1,48.91,49.0,89278.26449728828,27.6528,27.7489,27.6415,27.6923,89278.2645
2013-04-04 09:45:00,49.0,49.05,48.86,48.9,106104.85328883328,27.6923,27.7206,27.6132,27.6358,106104.8533
2013-04-04 09:50:00,48.9,48.93,48.81,48.92,65220.41440689752,27.6358,27.6528,27.585,27.6471,65220.4144
2013-04-04 09:55:00,48.92,48.93,48.73,48.78,88443.88819357532,27.6471,27.6528,27.5398,27.568,88443.8882
2013-04-04 10:00:00,48.78,48.88,48.78,48.88,74676.67918231123,27.568,27.6245,27.568,27.6245,74676.6792
2013-04-04 10:05:00,48.88,48.9,48.84,48.88,124878.3201223752,27.6245,27.6358,27.6019,27.6245,124878.3201
2013-04-04 10:10:00,48.88,48.91,48.84,48.86,79821.99972187457,27.6245,27.6415,27.6019,27.6132,79821.9997
2013-04-04 10:15:00,48.86,48.88,48.84,48.84,62300.0973439021,27.6132,27.6245,27.6019,27.6019,62300.0973
2013-04-04 10:20:00,48.85,48.9,48.83,48.85,84132.94395772494,27.6076,27.6358,27.5963,27.6076,84132.944
2013-04-04 10:25:00,48.86,48.87,48.73,48.75,78292.30983173412,27.6132,27.6189,27.5398,27.5511,78292.3098
2013-04-04 10:30:00,48.76,48.83,48.75,48.81,218328.4661382284,27.5567,27.5963,27.5511,27.585,218328.4661
2013-04-04 10:35:00,48.81,48.83,48.76,48.81,65637.602558754,27.585,27.5963,27.5567,27.585,65637.6026
2013-04-04 10:40:00,48.81,48.85,48.79,48.81,82881.37950215548,27.585,27.6076,27.5737,27.585,82881.3795
2013-04-04 10:45:00,48.81,48.83,48.78,48.81,39771.93714365179,27.585,27.5963,27.568,27.585,39771.9371
2013-04-04 10:50:00,48.82,48.86,48.8,48.82,110137.67209011264,27.5906,27.6132,27.5793,27.5906,110137.6721
2013-04-04 10:55:00,48.83,48.86,48.78,48.82,48393.82561535253,27.5963,27.6132,27.568,27.5906,48393.8256
2013-04-04 11:00:00,48.83,48.84,48.81,48.83,41023.50159922125,27.5963,27.6019,27.585,27.5963,41023.5016
2013-04-04 11:05:00,48.83,48.87,48.78,48.81,44917.25768321513,27.5963,27.6189,27.568,27.585,44917.2577
2013-04-04 11:10:00,48.81,48.81,48.46,48.48,261855.0966485885,27.585,27.585,27.3872,27.3985,261855.0966
2013-04-04 11:15:00,48.48,48.59,48.42,48.55,242664.4416631901,27.3985,27.4606,27.3646,27.438,242664.4417
2013-04-04 11:20:00,48.55,48.6,48.5,48.56,28229.73160895564,27.438,27.4663,27.4098,27.4437,28229.7316
2013-04-04 11:25:00,48.58,48.65,48.58,48.59,53678.208872201365,27.455,27.4945,27.455,27.4606,53678.2089
2013-04-04 11:30:00,48.58,48.6,48.41,48.45,67167.29244889446,27.455,27.4663,27.3589,27.3815,67167.2924
2013-04-04 11:35:00,48.47,48.5,48.45,48.45,18495.341398970937,27.3928,27.4098,27.3815,27.3815,18495.3414
2013-04-04 11:40:00,48.45,48.6,48.45,48.6,28785.982478097623,27.3815,27.4663,27.3815,27.4663,28785.9825
2013-04-04 11:45:00,48.6,48.65,48.59,48.63,41162.564316506745,27.4663,27.4945,27.4606,27.4832,41162.5643
2013-04-04 11:50:00,48.63,48.64,48.58,48.63,25865.66541510221,27.4832,27.4889,27.455,27.4832,25865.6654
2013-04-04 11:55:00,48.64,48.7,48.64,48.67,51036.01724377695,27.4889,27.5228,27.4889,27.5058,51036.0172
2013-04-04 12:00:00,48.68,48.68,48.55,48.55,37129.74551522737,27.5115,27.5115,27.438,27.438,37129.7455
2013-04-04 12:05:00,48.55,48.57,48.5,48.57,46029.7594214991,27.438,27.4493,27.4098,27.4493,46029.7594
2013-04-04 12:10:00,48.56,48.62,48.55,48.6,26839.104436100683,27.4437,27.4776,27.438,27.4663,26839.1044
2013-04-04 12:15:00,48.6,48.65,48.6,48.65,46168.8221387846,27.4663,27.4945,27.4663,27.4945,46168.8221
2013-04-04 12:20:00,48.65,48.69,48.61,48.64,18078.15324711445,27.4945,27.5171,27.4719,27.4889,18078.1532
2013-04-04 12:25:00,48.64,48.68,48.63,48.65,28090.668891670142,27.4889,27.5115,27.4832,27.4945,28090.6689
2013-04-04 12:30:00,48.65,48.7,48.65,48.7,20442.21944096788,27.4945,27.5228,27.4945,27.5228,20442.2194
2013-04-04 12:35:00,48.7,48.76,48.69,48.73,26282.8535669587,27.5228,27.5567,27.5171,27.5398,26282.8536
2013-04-04 12:40:00,48.73,48.75,48.7,48.72,15575.024335975526,27.5398,27.5511,27.5228,27.5341,15575.0243
2013-04-04 12:45:00,48.73,48.79,48.7,48.79,21971.90933110833,27.5398,27.5737,27.5228,27.5737,21971.9093
2013-04-04 12:50:00,48.79,48.79,48.75,48.78,9178.13934084272,27.5737,27.5737,27.5511,27.568,9178.1393
2013-04-04 12:55:00,48.78,48.82,48.75,48.82,26978.16715338618,27.568,27.5906,27.5511,27.5906,26978.1672
2013-04-04 13:00:00,48.81,48.82,48.75,48.75,41579.75246836324,27.585,27.5906,27.5511,27.5511,41579.7525
2013-04-04 13:05:00,48.75,48.78,48.7,48.7,90251.70351828675,27.5511,27.568,27.5228,27.5228,90251.7035
2013-04-04 13:10:00,48.7,48.71,48.63,48.65,23779.724655819777,27.5228,27.5285,27.4832,27.4945,23779.7247
2013-04-04 13:15:00,48.63,48.64,48.6,48.64,18356.27868168544,27.4832,27.4889,27.4663,27.4889,18356.2787
2013-04-04 13:20:00,48.63,48.65,48.61,48.64,14462.52259769156,27.4832,27.4945,27.4719,27.4889,14462.5226
2013-04-04 13:25:00,48.63,48.73,48.63,48.71,24753.163676818247,27.4832,27.5398,27.4832,27.5285,24753.1637
2013-04-04 13:30:00,48.7,48.73,48.69,48.69,10846.89194826867,27.5228,27.5398,27.5171,27.5171,10846.8919
2013-04-04 13:35:00,48.7,48.76,48.7,48.74,19468.780419969407,27.5228,27.5567,27.5228,27.5454,19468.7804
2013-04-04 13:40:00,48.75,48.77,48.71,48.75,28507.85704352664,27.5511,27.5624,27.5285,27.5511,28507.857
2013-04-04 13:45:00,48.75,48.78,48.73,48.75,16131.275205117508,27.5511,27.568,27.5398,27.5511,16131.2752
2013-04-04 13:50:00,48.75,48.77,48.74,48.75,16548.463356973996,27.5511,27.5624,27.5454,27.5511,16548.4634
2013-04-04 13:55:00,48.74,48.78,48.72,48.78,15714.087053261022,27.5454,27.568,27.5341,27.568,15714.0871
2013-04-04 14:00:00,48.77,48.79,48.76,48.78,12098.456403838132,27.5624,27.5737,27.5567,27.568,12098.4564
2013-04-04 14:05:00,48.77,48.77,48.73,48.75,29898.484216381592,27.5624,27.5624,27.5398,27.5511,29898.4842
2013-04-04 14:10:00,48.75,48.77,48.73,48.75,25448.477263245724,27.5511,27.5624,27.5398,27.5511,25448.4773
2013-04-04 14:15:00,48.75,48.83,48.75,48.81,24475.03824224725,27.5511,27.5963,27.5511,27.585,24475.0382
2013-04-04 14:20:00,48.8,48.81,48.75,48.79,31567.23682380754,27.5793,27.585,27.5511,27.5737,31567.2368
2013-04-04 14:25:00,48.79,48.8,48.76,48.78,26004.72813238771,27.5737,27.5793,27.5567,27.568,26004.7281
2013-04-04 14:30:00,48.78,48.79,48.76,48.78,19885.96857182589,27.568,27.5737,27.5567,27.568,19885.9686
2013-04-04 14:35:00,48.77,48.79,48.77,48.78,24475.03824224725,27.5624,27.5737,27.5624,27.568,24475.0382
2013-04-04 14:40:00,48.78,48.8,48.78,48.78,33931.30301766097,27.568,27.5793,27.568,27.568,33931.303
2013-04-04 14:45:00,48.79,48.79,48.76,48.78,18912.529550827425,27.5737,27.5737,27.5567,27.568,18912.5296
2013-04-04 14:50:00,48.78,48.79,48.75,48.76,87748.57460714784,27.568,27.5737,27.5511,27.5567,87748.5746
2013-04-04 14:55:00,48.77,48.77,48.73,48.75,23640.66193853428,27.5624,27.5624,27.5398,27.5511,23640.6619
2013-04-04 15:00:00,48.75,48.78,48.73,48.78,29342.23334723961,27.5511,27.568,27.5398,27.568,29342.2333
2013-04-04 15:05:00,48.78,48.78,48.7,48.7,42553.19148936171,27.568,27.568,27.5228,27.5228,42553.1915
2013-04-04 15:10:00,48.7,48.72,48.67,48.68,43943.81866221666,27.5228,27.5341,27.5058,27.5115,43943.8187
2013-04-04 15:15:00,48.69,48.69,48.58,48.58,44639.13224864414,27.5171,27.5171,27.455,27.455,44639.1322
2013-04-04 15:20:00,48.59,48.63,48.59,48.63,37129.74551522737,27.4606,27.4832,27.4606,27.4832,37129.7455
2013-04-04 15:25:00,48.63,48.66,48.62,48.64,42414.12877207621,27.4832,27.5002,27.4776,27.4889,42414.1288
2013-04-04 15:30:00,48.64,48.7,48.64,48.68,61882.90919204562,27.4889,27.5228,27.4889,27.5115,61882.9092
2013-04-04 15:35:00,48.69,48.73,48.69,48.7,66054.7907106105,27.5171,27.5398,27.5171,27.5228,66054.7907
2013-04-04 15:40:00,48.7,48.75,48.68,48.73,60492.28201919066,27.5228,27.5511,27.5115,27.5398,60492.282
2013-04-04 15:45:00,48.73,48.73,48.68,48.68,62995.41093032959,27.5398,27.5398,27.5115,27.5115,62995.4109
2013-04-04 15:50:00,48.69,48.74,48.68,48.73,98317.3411208455,27.5171,27.5454,27.5115,27.5398,98317.3411
2013-04-04 15:55:00,48.73,48.74,48.7,48.71,224586.28841607567,27.5398,27.5454,27.5228,27.5285,224586.2884
2013-04-05 09:30:00,47.82,48.02,47.1,47.28,531497.7054651649,27.0255,27.1385,26.6186,26.7203,531497.7055
2013-04-05 09:35:00,47.29,47.5,47.19,47.42,175358.08649701017,26.7259,26.8446,26.6694,26.7994,175358.0865
2013-04-05 09:40:00,47.42,47.45,47.07,47.22,275066.0547907106,26.7994,26.8164,26.6016,26.6864,275066.0548
2013-04-05 09:45:00,47.24,47.38,47.19,47.31,130579.89153108052,26.6977,26.7768,26.6694,26.7372,130579.8915
2013-04-05 09:50:00,47.31,47.51,47.3,47.35,243498.8179669031,26.7372,26.8503,26.7316,26.7598,243498.818
2013-04-05 09:55:00,47.35,47.48,47.24,47.24,133222.08315950495,26.7598,26.8333,26.6977,26.6977,133222.0832
2013-04-05 10:00:00,47.23,47.35,47.1,47.33,197469.058545404,26.692,26.7598,26.6186,26.7485,197469.0585
2013-04-05 10:05:00,47.32,47.35,47.16,47.29,123487.69294952023,26.7429,26.7598,26.6525,26.7259,123487.6929
2013-04-05 10:10:00,47.29,47.35,47.08,47.15,190933.1108329857,26.7259,26.7598,26.6073,26.6468,190933.1108
2013-04-05 10:15:00,47.15,47.16,46.95,47.03,180225.2816020025,26.6468,26.6525,26.5338,26.579,180225.2816
2013-04-05 10:20:00,47.03,47.14,46.94,47.1,137672.0901126408,26.579,26.6412,26.5281,26.6186,137672.0901
2013-04-05 10:25:00,47.1,47.24,47.07,47.23,144625.2259769156,26.6186,26.6977,26.6016,26.692,144625.226
2013-04-05 10:30:00,47.23,47.25,47.19,47.24,129884.57794465304,26.692,26.7033,26.6694,26.6977,129884.5779
2013-04-05 10:35:00,47.23,47.32,47.22,47.27,133222.08315950495,26.692,26.7429,26.6864,26.7146,133222.0832
2013-04-05 10:40:00,47.28,47.29,47.24,47.24,85801.6965651509,26.7203,26.7259,26.6977,26.6977,85801.6966
2013-04-05 10:45:00,47.24,47.32,47.24,47.31,86497.01015157838,26.6977,26.7429,26.6977,26.7372,86497.0102
2013-04-05 10:50:00,47.31,47.35,47.26,47.32,121540.81490752332,26.7372,26.7598,26.709,26.7429,121540.8149
2013-04-05 10:55:00,47.32,47.33,47.29,47.31,95257.9613405646,26.7429,26.7485,26.7259,26.7372,95257.9613
2013-04-05 11:00:00,47.31,47.37,47.31,47.35,181615.90877485747,26.7372,26.7711,26.7372,26.7598,181615.9088
2013-04-05 11:05:00,47.34,47.35,47.3,47.31,227784.73091364207,26.7542,26.7598,26.7316,26.7372,227784.7309
2013-04-05 11:10:00,47.31,47.32,47.28,47.31,90251.70351828675,26.7372,26.7429,26.7203,26.7372,90251.7035
2013-04-05 11:15:00,47.31,47.33,47.3,47.31,82047.0031984425,26.7372,26.7485,26.7316,26.7372,82047.0032
2013-04-05 11:20:00,47.32,47.32,47.29,47.3,89417.32721457379,26.7429,26.7429,26.7259,26.7316,89417.3272
2013-04-05 11:25:00,47.3,47.32,47.27,47.3,70643.86038103185,26.7316,26.7429,26.7146,26.7316,70643.8604
2013-04-05 11:30:00,47.3,47.32,47.29,47.32,70504.79766374636,26.7316,26.7429,26.7259,26.7429,70504.7977
2013-04-05 11:35:00,47.31,47.34,47.28,47.3,179112.77986371855,26.7372,26.7542,26.7203,26.7316,179112.7799
2013-04-05 11:40:00,47.3,47.34,47.29,47.32,66332.91614518149,26.7316,26.7542,26.7259,26.7429,66332.9161
2013-04-05 11:45:00,47.32,47.4,47.3,47.4,85384.5084132944,26.7429,26.7881,26.7316,26.7881,85384.5084
2013-04-05 11:50:00,47.39,47.42,47.32,47.38,112501.73828396609,26.7825,26.7994,26.7429,26.7768,112501.7383
2013-04-05 11:55:00,47.39,47.39,47.31,47.31,123487.69294952023,26.7825,26.7825,26.7372,26.7372,123487.6929
2013-04-05 12:00:00,47.3,47.34,47.3,47.34,90529.82895285774,26.7316,26.7542,26.7316,26.7542,90529.829
2013-04-05 12:05:00,47.34,47.34,47.31,47.34,53678.208872201365,26.7542,26.7542,26.7372,26.7542,53678.2089
2013-04-05 12:10:00,47.34,47.35,47.32,47.32,48393.82561535253,26.7542,26.7598,26.7429,26.7429,48393.8256
2013-04-05 12:15:00,47.32,47.33,47.31,47.31,28229.73160895564,26.7429,26.7485,26.7372,26.7372,28229.7316
2013-04-05 12:20:00,47.32,47.33,47.29,47.3,70087.60951188987,26.7429,26.7485,26.7259,26.7316,70087.6095
2013-04-05 12:25:00,47.3,47.32,47.3,47.3,47837.57474621054,26.7316,26.7429,26.7316,26.7316,47837.5747
2013-04-05 12:30:00,47.3,47.32,47.3,47.32,51731.33083020442,26.7316,26.7429,26.7316,26.7429,51731.3308
2013-04-05 12:35:00,47.32,47.34,47.3,47.33,51870.39354748992,26.7429,26.7542,26.7316,26.7485,51870.3935
2013-04-05 12:40:00,47.34,47.4,47.33,47.35,90807.95438742872,26.7542,26.7881,26.7485,26.7598,90807.9544
2013-04-05 12:45:00,47.34,47.4,47.31,47.4,75650.1182033097,26.7542,26.7881,26.7372,26.7881,75650.1182
2013-04-05 12:50:00,47.4,47.4,47.33,47.35,60909.47017104715,26.7881,26.7881,26.7485,26.7598,60909.4702
2013-04-05 12:55:00,47.35,47.35,47.24,47.3,65915.727993325,26.7598,26.7598,26.6977,26.7316,65915.728
2013-04-05 13:00:00,47.3,47.37,47.29,47.37,58684.46669447921,26.7316,26.7711,26.7259,26.7711,58684.4667
2013-04-05 13:05:00,47.37,47.41,47.35,47.39,66332.91614518149,26.7711,26.7938,26.7598,26.7825,66332.9161
2013-04-05 13:10:00,47.39,47.4,47.32,47.34,119176.74871366988,26.7825,26.7881,26.7429,26.7542,119176.7487
2013-04-05 13:15:00,47.34,47.37,47.32,47.37,354748.9917952997,26.7542,26.7711,26.7429,26.7711,354748.9918
2013-04-05 13:20:00,47.37,47.39,47.32,47.32,88443.88819357532,26.7711,26.7825,26.7429,26.7429,88443.8882
2013-04-05 13:25:00,47.31,47.35,47.3,47.32,101376.72090112642,26.7372,26.7598,26.7316,26.7429,101376.7209
2013-04-05 13:30:00,47.32,47.39,47.3,47.38,79821.99972187457,26.7429,26.7825,26.7316,26.7768,79821.9997
2013-04-05 13:35:00,47.37,47.37,47.33,47.35,75928.24363788069,26.7711,26.7711,26.7485,26.7598,75928.2436
2013-04-05 13:40:00,47.35,47.41,47.35,47.41,55903.2123487693,26.7598,26.7938,26.7598,26.7938,55903.2123
2013-04-05 13:45:00,47.41,47.45,47.4,47.44,93311.08329856768,26.7938,26.8164,26.7881,26.8107,93311.0833
2013-04-05 13:50:00,47.42,47.48,47.41,47.46,84132.94395772494,26.7994,26.8333,26.7938,26.822,84132.944
2013-04-05 13:55:00,47.46,47.47,47.42,47.47,119454.87414824088,26.822,26.8277,26.7994,26.8277,119454.8741
2013-04-05 14:00:00,47.46,47.47,47.43,47.45,55486.02419691281,26.822,26.8277,26.8051,26.8164,55486.0242
2013-04-05 14:05:00,47.45,47.49,47.43,47.47,58684.46669447921,26.8164,26.839,26.8051,26.8277,58684.4667
2013-04-05 14:10:00,47.47,47.5,47.45,47.45,86079.82199972188,26.8277,26.8446,26.8164,26.8164,86079.822
2013-04-05 14:15:00,47.45,47.45,47.4,47.42,73425.11472674177,26.8164,26.8164,26.7881,26.7994,73425.1147
2013-04-05 14:20:00,47.42,47.43,47.4,47.42,57989.15310805174,26.7994,26.8051,26.7881,26.7994,57989.1531
2013-04-05 14:25:00,47.42,47.45,47.4,47.43,62717.2854957586,26.7994,26.8164,26.7881,26.8051,62717.2855
2013-04-05 14:30:00,47.43,47.53,47.42,47.47,78014.18439716313,26.8051,26.8616,26.7994,26.8277,78014.1844
2013-04-05 14:35:00,47.47,47.53,47.45,47.49,493116.395494368,26.8277,26.8616,26.8164,26.839,493116.3955
2013-04-05 14:40:00,47.5,47.59,47.5,47.58,91920.4561257127,26.8446,26.8955,26.8446,26.8898,91920.4561
2013-04-05 14:45:00,47.58,47.71,47.58,47.7,158114.30955360868,26.8898,26.9633,26.8898,26.9576,158114.3096
2013-04-05 14:50:00,47.71,47.83,47.7,47.83,187317.4801835628,26.9633,27.0311,26.9576,27.0311,187317.4802
2013-04-05 14:55:00,47.82,47.91,47.82,47.88,88443.88819357532,27.0255,27.0763,27.0255,27.0594,88443.8882
2013-04-05 15:00:00,47.87,47.96,47.86,47.94,100125.15644555696,27.0537,27.1046,27.0481,27.0933,100125.1564
2013-04-05 15:05:00,47.93,48.05,47.93,48.05,92615.7697121402,27.0876,27.1555,27.0876,27.1555,92615.7697
2013-04-05 15:10:00,48.04,48.14,48.04,48.05,122792.37936309275,27.1498,27.2063,27.1498,27.1555,122792.3794
2013-04-05 15:15:00,48.05,48.06,47.97,47.97,112362.67556668058,27.1555,27.1611,27.1102,27.1102,112362.6756
2013-04-05 15:20:00,47.96,48.06,47.93,48.04,93728.27145042414,27.1046,27.1611,27.0876,27.1498,93728.2715
2013-04-05 15:25:00,48.04,48.04,47.99,48.03,225003.4765679321,27.1498,27.1498,27.1215,27.1441,225003.4766
2013-04-05 15:30:00,48.04,48.09,48.02,48.04,112640.80100125156,27.1498,27.1781,27.1385,27.1498,112640.801
2013-04-05 15:35:00,48.05,48.11,48.05,48.1,143234.59880406063,27.1555,27.1894,27.1555,27.1837,143234.5988
2013-04-05 15:40:00,48.11,48.2,48.1,48.2,121958.0030593798,27.1894,27.2402,27.1837,27.2402,121958.0031
2013-04-05 15:45:00,48.2,48.22,48.14,48.22,160478.37574746212,27.2402,27.2515,27.2063,27.2515,160478.3757
2013-04-05 15:50:00,48.22,48.22,48.17,48.18,165901.82172159644,27.2515,27.2515,27.2233,27.2289,165901.8217
2013-04-05 15:55:00,48.18,48.2,48.09,48.16,402864.6919760812,27.2289,27.2402,27.1781,27.2176,402864.692
2013-04-08 09:30:00,47.58,48.06,47.53,47.78,273675.42761785566,26.8898,27.1611,26.8616,27.0029,273675.4276
2013-04-08 09:35:00,47.81,48.17,47.81,48.14,116395.49436795995,27.0198,27.2233,27.0198,27.2063,116395.4944
2013-04-08 09:40:00,48.17,48.32,48.04,48.31,135447.08663607287,27.2233,27.308,27.1498,27.3024,135447.0866
2013-04-08 09:45:00,48.31,48.45,48.24,48.24,128633.0134890836,27.3024,27.3815,27.2628,27.2628,128633.0135
2013-04-08 09:50:00,48.24,48.3,47.85,47.9,157975.2468363232,27.2628,27.2967,27.0424,27.0707,157975.2468
2013-04-08 09:55:00,47.91,48.19,47.9,48.14,57850.09039076624,27.0763,27.2346,27.0707,27.2063,57850.0904
2013-04-08 10:00:00,48.15,48.15,47.99,48.06,55207.89876234182,27.212,27.212,27.1215,27.1611,55207.8988
2013-04-08 10:05:00,48.06,48.19,48.05,48.11,78709.49798359061,27.1611,27.2346,27.1555,27.1894,78709.498
2013-04-08 10:10:00,48.12,48.19,48.09,48.18,59796.968432763184,27.195,27.2346,27.1781,27.2289,59796.9684
2013-04-08 10:15:00,48.18,48.19,47.94,47.97,68140.73146989293,27.2289,27.2346,27.0933,27.1102,68140.7315
2013-04-08 10:20:00,47.97,48.06,47.96,48.01,34626.61660408845,27.1102,27.1611,27.1046,27.1328,34626.6166
2013-04-08 10:25:00,48.03,48.05,47.98,48.0,111945.48741482408,27.1441,27.1555,27.1159,27.1272,111945.4874
2013-04-08 10:30:00,48.0,48.0,47.91,47.97,53539.14615491587,27.1272,27.1272,27.0763,27.1102,53539.1462
2013-04-08 10:35:00,47.97,47.99,47.89,47.98,74815.74189959673,27.1102,27.1215,27.065,27.1159,74815.7419
2013-04-08 10:40:00,47.97,47.98,47.91,47.96,104714.22611597832,27.1102,27.1159,27.0763,27.1046,104714.2261
2013-04-08 10:45:00,47.96,48.06,47.95,48.05,79682.93700458908,27.1046,27.1611,27.0989,27.1555,79682.937
2013-04-08 10:50:00,48.04,48.06,47.94,47.95,98456.403838131,27.1498,27.1611,27.0933,27.0989,98456.4038
2013-04-08 10:55:00,47.94,47.99,47.94,47.97,43804.75594493117,27.0933,27.1215,27.0933,27.1102,43804.7559
2013-04-08 11:00:00,47.97,47.99,47.95,47.97,74259.49103045474,27.1102,27.1215,27.0989,27.1102,74259.491
2013-04-08 11:05:00,47.97,47.99,47.91,47.96,34626.61660408845,27.1102,27.1215,27.0763,27.1046,34626.6166
2013-04-08 11:10:00,47.96,48.1,47.96,48.1,37407.870949798365,27.1046,27.1837,27.1046,27.1837,37407.8709
2013-04-08 11:15:00,48.11,48.14,48.08,48.1,35182.86747323043,27.1894,27.2063,27.1724,27.1837,35182.8675
2013-04-08 11:20:00,48.1,48.18,48.1,48.17,57989.15310805174,27.1837,27.2289,27.1837,27.2233,57989.1531
2013-04-08 11:25:00,48.16,48.18,48.11,48.12,52148.51898206092,27.2176,27.2289,27.1894,27.195,52148.519
2013-04-08 11:30:00,48.12,48.17,48.12,48.15,45612.57126964261,27.195,27.2233,27.195,27.212,45612.5713
2013-04-08 11:35:00,48.14,48.18,48.12,48.18,48393.82561535253,27.2063,27.2289,27.195,27.2289,48393.8256
2013-04-08 11:40:00,48.18,48.27,48.17,48.22,104853.2888332638,27.2289,27.2798,27.2233,27.2515,104853.2888
2013-04-08 11:45:00,48.23,48.27,48.17,48.23,58684.46669447921,27.2572,27.2798,27.2233,27.2572,58684.4667
2013-04-08 11:50:00,48.22,48.23,48.13,48.13,60770.40745376165,27.2515,27.2572,27.2007,27.2007,60770.4075
2013-04-08 11:55:00,48.13,48.19,48.13,48.14,22528.16020025032,27.2007,27.2346,27.2007,27.2063,22528.1602
2013-04-08 12:00:00,48.14,48.17,48.13,48.14,26421.916284244195,27.2063,27.2233,27.2007,27.2063,26421.9163
2013-04-08 12:05:00,48.14,48.18,48.11,48.11,44778.19496592964,27.2063,27.2289,27.1894,27.1894,44778.195
2013-04-08 12:10:00,48.12,48.12,48.09,48.09,30315.67236823808,27.195,27.195,27.1781,27.1781,30315.6724
2013-04-08 12:15:00,48.09,48.1,48.06,48.06,25448.477263245724,27.1781,27.1837,27.1611,27.1611,25448.4773
2013-04-08 12:20:00,48.06,48.06,48.0,48.01,32123.48769294952,27.1611,27.1611,27.1272,27.1328,32123.4877
2013-04-08 12:25:00,48.01,48.04,47.99,48.01,27534.418022528163,27.1328,27.1498,27.1215,27.1328,27534.418
2013-04-08 12:30:00,48.01,48.09,48.01,48.09,35878.18105965791,27.1328,27.1781,27.1328,27.1781,35878.1811
2013-04-08 12:35:00,48.09,48.12,48.09,48.12,22389.09748296482,27.1781,27.195,27.1781,27.195,22389.0975
2013-04-08 12:40:00,48.11,48.12,48.04,48.04,26143.790849673205,27.1894,27.195,27.1498,27.1498,26143.7908
2013-04-08 12:45:00,48.04,48.05,47.99,48.04,21832.84661382284,27.1498,27.1555,27.1215,27.1498,21832.8466
2013-04-08 12:50:00,48.05,48.07,48.04,48.07,13906.271728549576,27.1555,27.1668,27.1498,27.1668,13906.2717
2013-04-08 12:55:00,48.07,48.09,48.06,48.07,17104.71422611598,27.1668,27.1781,27.1611,27.1668,17104.7142
2013-04-08 13:00:00,48.07,48.1,48.06,48.06,28507.85704352664,27.1668,27.1837,27.1611,27.1611,28507.857
2013-04-08 13:05:00,48.07,48.09,48.0,48.01,22110.97204839383,27.1668,27.1781,27.1272,27.1328,22110.972
2013-04-08 13:10:00,48.0,48.05,47.98,47.99,61604.78375747462,27.1272,27.1555,27.1159,27.1215,61604.7838
2013-04-08 13:15:00,47.99,48.0,47.96,47.97,19329.71770268392,27.1215,27.1272,27.1046,27.1102,19329.7177
2013-04-08 13:20:00,47.98,48.0,47.96,47.99,37268.80823251286,27.1159,27.1272,27.1046,27.1215,37268.8082
2013-04-08 13:25:00,48.0,48.02,47.99,48.01,29064.107912668616,27.1272,27.1385,27.1215,27.1328,29064.1079
2013-04-08 13:30:00,48.01,48.04,48.0,48.01,24475.03824224725,27.1328,27.1498,27.1272,27.1328,24475.0382
2013-04-08 13:35:00,48.02,48.04,48.0,48.03,16131.275205117508,27.1385,27.1498,27.1272,27.1441,16131.2752
2013-04-08 13:40:00,48.04,48.08,48.04,48.08,43248.50507578919,27.1498,27.1724,27.1498,27.1724,43248.5051
2013-04-08 13:45:00,48.08,48.17,48.06,48.17,48393.82561535253,27.1724,27.2233,27.1611,27.2233,48393.8256
2013-04-08 13:50:00,48.16,48.21,48.16,48.17,56181.33778334029,27.2176,27.2459,27.2176,27.2233,56181.3378
2013-04-08 13:55:00,48.18,48.22,48.17,48.22,58962.59212905021,27.2289,27.2515,27.2233,27.2515,58962.5921
2013-04-08 14:00:00,48.22,48.29,48.2,48.26,86357.94743429287,27.2515,27.2911,27.2402,27.2741,86357.9474
2013-04-08 14:05:00,48.25,48.27,48.24,48.25,60631.34473647615,27.2685,27.2798,27.2628,27.2685,60631.3447
2013-04-08 14:10:00,48.26,48.27,48.24,48.24,104853.2888332638,27.2741,27.2798,27.2628,27.2628,104853.2888
2013-04-08 14:15:00,48.23,48.27,48.19,48.24,51036.01724377695,27.2572,27.2798,27.2346,27.2628,51036.0172
2013-04-08 14:20:00,48.24,48.24,48.17,48.17,41162.564316506745,27.2628,27.2628,27.2233,27.2233,41162.5643
2013-04-08 14:25:00,48.17,48.2,48.17,48.18,33235.98943123349,27.2233,27.2402,27.2233,27.2289,33235.9894
2013-04-08 14:30:00,48.18,48.19,48.14,48.15,43109.442358503686,27.2289,27.2346,27.2063,27.212,43109.4424
2013-04-08 14:35:00,48.14,48.2,48.14,48.19,45612.57126964261,27.2063,27.2402,27.2063,27.2346,45612.5713
2013-04-08 14:40:00,48.2,48.29,48.2,48.28,67028.22973160897,27.2402,27.2911,27.2402,27.2854,67028.2297
2013-04-08 14:45:00,48.28,48.35,48.27,48.33,44082.88137950216,27.2854,27.325,27.2798,27.3137,44082.8814
2013-04-08 14:50:00,48.33,48.35,48.28,48.29,50062.57822277848,27.3137,27.325,27.2854,27.2911,50062.5782
2013-04-08 14:55:00,48.29,48.34,48.29,48.33,58823.52941176471,27.2911,27.3193,27.2911,27.3137,58823.5294
2013-04-08 15:00:00,48.33,48.35,48.32,48.34,58545.40397719372,27.3137,27.325,27.308,27.3193,58545.404
2013-04-08 15:05:00,48.35,48.36,48.33,48.35,74676.67918231123,27.325,27.3306,27.3137,27.325,74676.6792
2013-04-08 15:10:00,48.35,48.37,48.32,48.37,66471.97886246697,27.325,27.3363,27.308,27.3363,66471.9789
2013-04-08 15:15:00,48.38,48.38,48.32,48.32,70226.67222917537,27.342,27.342,27.308,27.308,70226.6722
2013-04-08 15:20:00,48.33,48.33,48.29,48.31,65081.35168961202,27.3137,27.3137,27.2911,27.3024,65081.3517
2013-04-08 15:25:00,48.31,48.36,48.28,48.36,68140.73146989293,27.3024,27.3306,27.2854,27.3306,68140.7315
2013-04-08 15:30:00,48.37,48.42,48.33,48.38,243637.8806841886,27.3363,27.3646,27.3137,27.342,243637.8807
2013-04-08 15:35:00,48.39,48.4,48.36,48.39,88861.0763454318,27.3476,27.3533,27.3306,27.3476,88861.0763
2013-04-08 15:40:00,48.4,48.4,48.37,48.37,64803.22625504103,27.3533,27.3533,27.3363,27.3363,64803.2263
2013-04-08 15:45:00,48.37,48.37,48.33,48.33,111111.11111111112,27.3363,27.3363,27.3137,27.3137,111111.1111
2013-04-08 15:50:00,48.34,48.36,48.33,48.36,129189.26435822556,27.3193,27.3306,27.3137,27.3306,129189.2644
2013-04-08 15:55:00,48.36,48.4,48.36,48.39,188151.85648727577,27.3306,27.3533,27.3306,27.3476,188151.8565
2013-04-09 09:30:00,48.41,48.58,48.41,48.53,108329.8567654012,27.3589,27.455,27.3589,27.4267,108329.8568
2013-04-09 09:35:00,48.55,48.56,48.29,48.32,68696.9823390349,27.438,27.4437,27.2911,27.308,68696.9823
2013-04-09 09:40:00,48.33,48.37,48.26,48.34,95118.8986232791,27.3137,27.3363,27.2741,27.3193,95118.8986
2013-04-09 09:45:00,48.33,48.34,48.22,48.22,74815.74189959673,27.3137,27.3193,27.2515,27.2515,74815.7419
2013-04-09 09:50:00,48.22,48.24,48.04,48.06,83854.81852315395,27.2515,27.2628,27.1498,27.1611,83854.8185
2013-04-09 09:55:00,48.06,48.09,47.94,47.98,120984.56403838132,27.1611,27.1781,27.0933,27.1159,120984.564
2013-04-09 10:00:00,47.99,48.05,47.98,48.05,108051.7313308302,27.1215,27.1555,27.1159,27.1555,108051.7313
2013-04-09 10:05:00,48.05,48.11,48.0,48.01,107912.66861354472,27.1555,27.1894,27.1272,27.1328,107912.6686
2013-04-09 10:10:00,48.0,48.09,47.98,48.01,121540.81490752332,27.1272,27.1781,27.1159,27.1328,121540.8149
2013-04-09 10:15:00,48.01,48.06,47.98,48.04,128215.8253372271,27.1328,27.1611,27.1159,27.1498,128215.8253
2013-04-09 10:20:00,48.04,48.13,48.01,48.09,62995.41093032959,27.1498,27.2007,27.1328,27.1781,62995.4109
2013-04-09 10:25:00,48.1,48.2,48.08,48.19,78292.30983173412,27.1837,27.2402,27.1724,27.2346,78292.3098
2013-04-09 10:30:00,48.19,48.19,48.04,48.07,117786.12154081491,27.2346,27.2346,27.1498,27.1668,117786.1215
2013-04-09 10:35:00,48.08,48.11,48.03,48.06,76623.55722430817,27.1724,27.1894,27.1441,27.1611,76623.5572
2013-04-09 10:40:00,48.06,48.12,48.06,48.09,66889.16701432347,27.1611,27.195,27.1611,27.1781,66889.167
2013-04-09 10:45:00,48.09,48.09,48.03,48.04,47281.32387706856,27.1781,27.1781,27.1441,27.1498,47281.3239
2013-04-09 10:50:00,48.04,48.04,48.01,48.04,164928.38270059798,27.1498,27.1498,27.1328,27.1498,164928.3827
2013-04-09 10:55:00,48.04,48.09,48.03,48.05,146850.22945348354,27.1498,27.1781,27.1441,27.1555,146850.2295
2013-04-09 11:00:00,48.05,48.05,48.01,48.02,81212.62689472953,27.1555,27.1555,27.1328,27.1385,81212.6269
2013-04-09 11:05:00,48.02,48.08,48.01,48.06,46168.8221387846,27.1385,27.1724,27.1328,27.1611,46168.8221
2013-04-09 11:10:00,48.06,48.08,48.01,48.05,48671.95104992352,27.1611,27.1724,27.1328,27.1555,48671.951
2013-04-09 11:15:00,48.05,48.09,47.96,47.96,43248.50507578919,27.1555,27.1781,27.1046,27.1046,43248.5051
2013-04-09 11:20:00,47.96,48.01,47.95,47.96,30593.79780280907,27.1046,27.1328,27.0989,27.1046,30593.7978
2013-04-09 11:25:00,47.96,48.05,47.94,48.03,30315.67236823808,27.1046,27.1555,27.0933,27.1441,30315.6724
2013-04-09 11:30:00,48.03,48.09,48.02,48.06,42136.003337505215,27.1441,27.1781,27.1385,27.1611,42136.0033
2013-04-09 11:35:00,48.06,48.07,48.0,48.0,85662.63384786539,27.1611,27.1668,27.1272,27.1272,85662.6338
2013-04-09 11:40:00,48.01,48.04,48.01,48.02,21971.90933110833,27.1328,27.1498,27.1328,27.1385,21971.9093
2013-04-09 11:45:00,48.03,48.06,48.0,48.02,55903.2123487693,27.1441,27.1611,27.1272,27.1385,55903.2123
2013-04-09 11:50:00,48.02,48.05,48.01,48.02,61465.72104018913,27.1385,27.1555,27.1328,27.1385,61465.721
2013-04-09 11:55:00,48.03,48.1,48.02,48.08,146154.91586705606,27.1441,27.1837,27.1385,27.1724,146154.9159
2013-04-09 12:00:00,48.08,48.1,48.06,48.09,104575.16339869282,27.1724,27.1837,27.1611,27.1781,104575.1634
2013-04-09 12:05:00,48.08,48.09,48.02,48.06,37129.74551522737,27.1724,27.1781,27.1385,27.1611,37129.7455
2013-04-09 12:10:00,48.06,48.11,48.05,48.09,54095.39702405786,27.1611,27.1894,27.1555,27.1781,54095.397
2013-04-09 12:15:00,48.09,48.11,48.04,48.06,26978.16715338618,27.1781,27.1894,27.1498,27.1611,26978.1672
2013-04-09 12:20:00,48.06,48.07,48.04,48.05,13350.020859407594,27.1611,27.1668,27.1498,27.1555,13350.0209
2013-04-09 12:25:00,48.06,48.09,48.04,48.06,23084.4110693923,27.1611,27.1781,27.1498,27.1611,23084.4111
2013-04-09 12:30:00,48.08,48.18,48.07,48.17,94979.8359059936,27.1724,27.2289,27.1668,27.2233,94979.8359
2013-04-09 12:35:00,48.17,48.19,48.15,48.15,35878.18105965791,27.2233,27.2346,27.212,27.212,35878.1811
2013-04-09 12:40:00,48.15,48.19,48.11,48.14,41023.50159922125,27.212,27.2346,27.1894,27.2063,41023.5016
2013-04-09 12:45:00,48.14,48.14,48.08,48.1,148240.8566263385,27.2063,27.2063,27.1724,27.1837,148240.8566
2013-04-09 12:50:00,48.1,48.11,48.05,48.06,46029.7594214991,27.1837,27.1894,27.1555,27.1611,46029.7594
2013-04-09 12:55:00,48.06,48.09,48.05,48.05,26839.104436100683,27.1611,27.1781,27.1555,27.1555,26839.1044
2013-04-09 13:00:00,48.06,48.14,48.06,48.14,63968.849951328055,27.1611,27.2063,27.1611,27.2063,63968.85
2013-04-09 13:05:00,48.14,48.15,48.11,48.15,23223.4737866778,27.2063,27.212,27.1894,27.212,23223.4738
2013-04-09 13:10:00,48.16,48.16,48.09,48.09,29620.3587818106,27.2176,27.2176,27.1781,27.1781,29620.3588
2013-04-09 13:15:00,48.1,48.17,48.1,48.13,130858.01696565152,27.1837,27.2233,27.1837,27.2007,130858.017
2013-04-09 13:20:00,48.13,48.21,48.13,48.21,24753.163676818247,27.2007,27.2459,27.2007,27.2459,24753.1637
2013-04-09 13:25:00,48.22,48.29,48.21,48.27,73981.36559588375,27.2515,27.2911,27.2459,27.2798,73981.3656
2013-04-09 13:30:00,48.28,48.3,48.19,48.29,135029.8984842164,27.2854,27.2967,27.2346,27.2911,135029.8985
2013-04-09 13:35:00,48.28,48.29,48.13,48.24,219301.9051592268,27.2854,27.2911,27.2007,27.2628,219301.9052
2013-04-09 13:40:00,48.24,48.28,48.18,48.26,52704.769851202895,27.2628,27.2854,27.2289,27.2741,52704.7699
2013-04-09 13:45:00,48.27,48.38,48.25,48.37,497427.3397302184,27.2798,27.342,27.2685,27.3363,497427.3397
2013-04-09 13:50:00,48.38,48.38,48.27,48.35,95118.8986232791,27.342,27.342,27.2798,27.325,95118.8986
2013-04-09 13:55:00,48.35,48.41,48.35,48.39,75371.99276873871,27.325,27.3589,27.325,27.3476,75371.9928
2013-04-09 14:00:00,48.4,48.45,48.37,48.45,139897.09358920876,27.3533,27.3815,27.3363,27.3815,139897.0936
2013-04-09 14:05:00,48.46,48.53,48.45,48.45,84550.13210958143,27.3872,27.4267,27.3815,27.3815,84550.1321
2013-04-09 14:10:00,48.45,48.46,48.45,48.45,79404.81157001808,27.3815,27.3872,27.3815,27.3815,79404.8116
2013-04-09 14:15:00,48.45,48.46,48.4,48.45,72312.6129884578,27.3815,27.3872,27.3533,27.3815,72312.613
2013-04-09 14:20:00,48.44,48.47,48.43,48.43,104297.03796412185,27.3759,27.3928,27.3702,27.3702,104297.038
2013-04-09 14:25:00,48.43,48.47,48.43,48.47,35739.118342372414,27.3702,27.3928,27.3702,27.3928,35739.1183
2013-04-09 14:30:00,48.47,48.47,48.45,48.45,169795.57780559032,27.3928,27.3928,27.3815,27.3815,169795.5778
2013-04-09 14:35:00,48.45,48.47,48.45,48.46,55207.89876234182,27.3815,27.3928,27.3815,27.3872,55207.8988
2013-04-09 14:40:00,48.47,48.5,48.46,48.48,77040.74537616466,27.3928,27.4098,27.3872,27.3985,77040.7454
2013-04-09 14:45:00,48.48,48.53,48.48,48.52,68279.79418717843,27.3985,27.4267,27.3985,27.4211,68279.7942
2013-04-09 14:50:00,48.52,48.54,48.51,48.51,70921.98581560285,27.4211,27.4324,27.4154,27.4154,70921.9858
2013-04-09 14:55:00,48.51,48.52,48.45,48.45,61743.846474760125,27.4154,27.4211,27.3815,27.3815,61743.8465
2013-04-09 15:00:00,48.46,48.47,48.42,48.42,165901.82172159644,27.3872,27.3928,27.3646,27.3646,165901.8217
2013-04-09 15:05:00,48.42,48.46,48.41,48.42,98734.529272702,27.3646,27.3872,27.3589,27.3646,98734.5293
2013-04-09 15:10:00,48.42,48.45,48.4,48.44,54929.77332777083,27.3646,27.3815,27.3533,27.3759,54929.7733
2013-04-09 15:15:00,48.45,48.45,48.32,48.32,101376.72090112642,27.3815,27.3815,27.308,27.308,101376.7209
2013-04-09 15:20:00,48.33,48.35,48.25,48.32,214712.83548880543,27.3137,27.325,27.2685,27.308,214712.8355
2013-04-09 15:25:00,48.32,48.32,48.27,48.29,77040.74537616466,27.308,27.308,27.2798,27.2911,77040.7454
2013-04-09 15:30:00,48.29,48.32,48.25,48.28,112918.92643582256,27.2911,27.308,27.2685,27.2854,112918.9264
2013-04-09 15:35:00,48.29,48.3,48.24,48.28,160061.18759560562,27.2911,27.2967,27.2628,27.2854,160061.1876
2013-04-09 15:40:00,48.28,48.29,48.16,48.17,209289.3895146712,27.2854,27.2911,27.2176,27.2233,209289.3895
2013-04-09 15:45:00,48.18,48.19,48.11,48.12,219023.77972465585,27.2289,27.2346,27.1894,27.195,219023.7797
2013-04-09 15:50:00,48.12,48.14,48.1,48.11,229592.5462383535,27.195,27.2063,27.1837,27.1894,229592.5462
2013-04-09 15:55:00,48.1,48.12,47.99,48.04,609372.8271450425,27.1837,27.195,27.1215,27.1498,609372.8271
2013-04-10 09:30:00,48.02,48.68,48.02,48.52,303434.8491169517,27.2747,27.6495,27.2747,27.5587,303434.8491
2013-04-10 09:35:00,48.52,48.61,48.41,48.46,119593.93686552635,27.5587,27.6098,27.4962,27.5246,119593.9369
2013-04-10 09:40:00,48.45,48.54,48.41,48.41,95118.8986232791,27.5189,27.57,27.4962,27.4962,95118.8986
2013-04-10 09:45:00,48.42,48.53,48.37,48.48,111806.4246975386,27.5019,27.5644,27.4735,27.536,111806.4247
2013-04-10 09:50:00,48.49,48.5,48.42,48.47,123626.75566680574,27.5416,27.5473,27.5019,27.5303,123626.7557
2013-04-10 09:55:00,48.47,48.53,48.43,48.52,160061.18759560562,27.5303,27.5644,27.5076,27.5587,160061.1876
2013-04-10 10:00:00,48.52,48.57,48.44,48.54,240161.3127520512,27.5587,27.5871,27.5132,27.57,240161.3128
2013-04-10 10:05:00,48.53,48.6,48.52,48.54,132387.70685579197,27.5644,27.6041,27.5587,27.57,132387.7069
2013-04-10 10:10:00,48.54,48.63,48.52,48.52,94979.8359059936,27.57,27.6211,27.5587,27.5587,94979.8359
2013-04-10 10:15:00,48.54,48.58,48.52,48.52,61048.53288833264,27.57,27.5927,27.5587,27.5587,61048.5329
2013-04-10 10:20:00,48.52,48.6,48.44,48.55,58684.46669447921,27.5587,27.6041,27.5132,27.5757,58684.4667
2013-04-10 10:25:00,48.55,48.61,48.52,48.57,92198.5815602837,27.5757,27.6098,27.5587,27.5871,92198.5816
2013-04-10 10:30:00,48.56,48.6,48.53,48.56,154220.5534696148,27.5814,27.6041,27.5644,27.5814,154220.5535
2013-04-10 10:35:00,48.55,48.57,48.5,48.51,110137.67209011264,27.5757,27.5871,27.5473,27.553,110137.6721
2013-04-10 10:40:00,48.52,48.52,48.44,48.44,60492.28201919066,27.5587,27.5587,27.5132,27.5132,60492.282
2013-04-10 10:45:00,48.43,48.49,48.4,48.45,56876.65136976777,27.5076,27.5416,27.4905,27.5189,56876.6514
2013-04-10 10:50:00,48.45,48.47,48.4,48.44,54373.522458628846,27.5189,27.5303,27.4905,27.5132,54373.5225
2013-04-10 10:55:00,48.43,48.58,48.4,48.58,99429.84285912948,27.5076,27.5927,27.4905,27.5927,99429.8429
2013-04-10 11:00:00,48.58,48.59,48.4,48.4,139479.90543735225,27.5927,27.5984,27.4905,27.4905,139479.9054
2013-04-10 11:05:00,48.4,48.53,48.37,48.47,135586.14935335837,27.4905,27.5644,27.4735,27.5303,135586.1494
2013-04-10 11:10:00,48.47,48.49,48.42,48.43,147128.3548880545,27.5303,27.5416,27.5019,27.5076,147128.3549
2013-04-10 11:15:00,48.44,48.48,48.42,48.45,51314.14267834794,27.5132,27.536,27.5019,27.5189,51314.1427
2013-04-10 11:20:00,48.45,48.47,48.41,48.45,62439.1600611876,27.5189,27.5303,27.4962,27.5189,62439.1601
2013-04-10 11:25:00,48.45,48.54,48.43,48.49,78570.43526630511,27.5189,27.57,27.5076,27.5416,78570.4353
2013-04-10 11:30:00,48.5,48.55,48.45,48.45,64386.03810318454,27.5473,27.5757,27.5189,27.5189,64386.0381
2013-04-10 11:35:00,48.45,48.53,48.43,48.52,90668.89167014325,27.5189,27.5644,27.5076,27.5587,90668.8917
2013-04-10 11:40:00,48.52,48.52,48.44,48.45,38381.30997079684,27.5587,27.5587,27.5132,27.5189,38381.31
2013-04-10 11:45:00,48.47,48.5,48.44,48.47,26700.041718815188,27.5303,27.5473,27.5132,27.5303,26700.0417
2013-04-10 11:50:00,48.47,48.49,48.46,48.47,84272.00667501043,27.5303,27.5416,27.5246,27.5303,84272.0067
2013-04-10 11:55:00,48.47,48.49,48.4,48.47,90529.82895285774,27.5303,27.5416,27.4905,27.5303,90529.829
2013-04-10 12:00:00,48.47,48.47,48.4,48.47,38520.37268808233,27.5303,27.5303,27.4905,27.5303,38520.3727
2013-04-10 12:05:00,48.48,48.5,48.47,48.47,47559.44931163955,27.536,27.5473,27.5303,27.5303,47559.4493
2013-04-10 12:10:00,48.47,48.56,48.43,48.55,55068.83604505633,27.5303,27.5814,27.5076,27.5757,55068.836
2013-04-10 12:15:00,48.55,48.62,48.55,48.62,40050.06257822278,27.5757,27.6155,27.5757,27.6155,40050.0626
2013-04-10 12:20:00,48.62,48.66,48.54,48.56,133917.39674593243,27.6155,27.6382,27.57,27.5814,133917.3967
2013-04-10 12:25:00,48.56,48.62,48.52,48.58,68279.79418717843,27.5814,27.6155,27.5587,27.5927,68279.7942
2013-04-10 12:30:00,48.58,48.67,48.58,48.63,51175.079961062445,27.5927,27.6439,27.5927,27.6211,51175.08
2013-04-10 12:35:00,48.63,48.65,48.6,48.63,72590.73842302879,27.6211,27.6325,27.6041,27.6211,72590.7384
2013-04-10 12:40:00,48.61,48.64,48.59,48.61,76206.36907245168,27.6098,27.6268,27.5984,27.6098,76206.3691
2013-04-10 12:45:00,48.61,48.67,48.59,48.66,32679.738562091505,27.6098,27.6439,27.5984,27.6382,32679.7386
2013-04-10 12:50:00,48.65,48.66,48.55,48.55,63134.47364761508,27.6325,27.6382,27.5757,27.5757,63134.4736
2013-04-10 12:55:00,48.55,48.57,48.52,48.53,40189.12529550828,27.5757,27.5871,27.5587,27.5644,40189.1253
2013-04-10 13:00:00,48.54,48.55,48.42,48.45,72034.48755388681,27.57,27.5757,27.5019,27.5189,72034.4876
2013-04-10 13:05:00,48.42,48.46,48.42,48.45,40745.37616465026,27.5019,27.5246,27.5019,27.5189,40745.3762
2013-04-10 13:10:00,48.45,48.5,48.41,48.47,24196.912807676264,27.5189,27.5473,27.4962,27.5303,24196.9128
2013-04-10 13:15:00,48.47,48.48,48.45,48.48,40884.43888193576,27.5303,27.536,27.5189,27.536,40884.4389
2013-04-10 13:20:00,48.47,48.51,48.47,48.5,27673.48073981365,27.5303,27.553,27.5303,27.5473,27673.4807
2013-04-10 13:25:00,48.5,48.52,48.47,48.5,68975.10777360591,27.5473,27.5587,27.5303,27.5473,68975.1078
2013-04-10 13:30:00,48.5,48.51,48.41,48.43,127381.44903351412,27.5473,27.553,27.4962,27.5076,127381.449
2013-04-10 13:35:00,48.43,48.48,48.38,48.42,54234.45974134335,27.5076,27.536,27.4792,27.5019,54234.4597
2013-04-10 13:40:00,48.42,48.47,48.41,48.47,26839.104436100683,27.5019,27.5303,27.4962,27.5303,26839.1044
2013-04-10 13:45:00,48.46,48.47,48.43,48.45,34348.49116951745,27.5246,27.5303,27.5076,27.5189,34348.4912
2013-04-10 13:50:00,48.42,48.47,48.39,48.47,45056.32040050063,27.5019,27.5303,27.4848,27.5303,45056.3204
2013-04-10 13:55:00,48.47,48.49,48.4,48.42,78709.49798359061,27.5303,27.5416,27.4905,27.5019,78709.498
2013-04-10 14:00:00,48.42,48.47,48.4,48.45,130579.89153108052,27.5019,27.5303,27.4905,27.5189,130579.8915
2013-04-10 14:05:00,48.45,48.45,48.35,48.38,105687.66513697678,27.5189,27.5189,27.4621,27.4792,105687.6651
2013-04-10 14:10:00,48.38,48.42,48.35,48.39,68975.10777360591,27.4792,27.5019,27.4621,27.4848,68975.1078
2013-04-10 14:15:00,48.39,48.39,48.29,48.32,50896.95452649145,27.4848,27.4848,27.428,27.4451,50896.9545
2013-04-10 14:20:00,48.32,48.32,48.23,48.23,44917.25768321513,27.4451,27.4451,27.394,27.394,44917.2577
2013-04-10 14:25:00,48.22,48.27,48.22,48.22,36017.243776943404,27.3883,27.4167,27.3883,27.3883,36017.2438
2013-04-10 14:30:00,48.22,48.22,48.12,48.14,92198.5815602837,27.3883,27.3883,27.3315,27.3428,92198.5816
2013-04-10 14:35:00,48.14,48.2,48.14,48.19,35460.992907801425,27.3428,27.3769,27.3428,27.3712,35460.9929
2013-04-10 14:40:00,48.19,48.24,48.18,48.24,39493.8117090808,27.3712,27.3996,27.3656,27.3996,39493.8117
2013-04-10 14:45:00,48.23,48.26,48.22,48.22,36990.682797941874,27.394,27.411,27.3883,27.3883,36990.6828
2013-04-10 14:50:00,48.22,48.25,48.21,48.22,85523.5711305799,27.3883,27.4053,27.3826,27.3883,85523.5711
2013-04-10 14:55:00,48.22,48.26,48.19,48.23,80239.18787373106,27.3883,27.411,27.3712,27.394,80239.1879
2013-04-10 15:00:00,48.24,48.27,48.24,48.26,35182.86747323043,27.3996,27.4167,27.3996,27.411,35182.8675
2013-04-10 15:05:00,48.26,48.26,48.19,48.2,63968.849951328055,27.411,27.411,27.3712,27.3769,63968.85
2013-04-10 15:10:00,48.2,48.24,48.17,48.21,54373.522458628846,27.3769,27.3996,27.3599,27.3826,54373.5225
2013-04-10 15:15:00,48.2,48.25,48.18,48.24,28507.85704352664,27.3769,27.4053,27.3656,27.3996,28507.857
2013-04-10 15:20:00,48.24,48.29,48.24,48.29,45334.44583507162,27.3996,27.428,27.3996,27.428,45334.4458
2013-04-10 15:25:00,48.28,48.29,48.26,48.27,42692.2542066472,27.4224,27.428,27.411,27.4167,42692.2542
2013-04-10 15:30:00,48.27,48.27,48.22,48.24,102906.41079126688,27.4167,27.4167,27.3883,27.3996,102906.4108
2013-04-10 15:35:00,48.23,48.24,48.18,48.19,179947.15616743153,27.394,27.3996,27.3656,27.3712,179947.1562
2013-04-10 15:40:00,48.19,48.22,48.17,48.17,180503.4070365735,27.3712,27.3883,27.3599,27.3599,180503.407
2013-04-10 15:45:00,48.17,48.19,48.06,48.08,291892.64358225564,27.3599,27.3712,27.2974,27.3088,291892.6436
2013-04-10 15:50:00,48.09,48.17,48.06,48.09,184953.41398970937,27.3144,27.3599,27.2974,27.3144,184953.414
2013-04-10 15:55:00,48.09,48.13,47.99,48.01,428869.42010846897,27.3144,27.3372,27.2576,27.269,428869.4201
2013-04-11 09:30:00,47.25,48.35,47.25,48.18,842720.0667501044,26.8373,27.4621,26.8373,27.3656,842720.0668
2013-04-11 09:35:00,48.22,48.22,47.77,47.86,479071.06104853295,27.3883,27.3883,27.1327,27.1838,479071.061
2013-04-11 09:40:00,47.85,48.07,47.78,48.06,435961.61869002925,27.1781,27.3031,27.1384,27.2974,435961.6187
2013-04-11 09:45:00,48.04,48.07,47.83,47.91,148240.8566263385,27.286,27.3031,27.1668,27.2122,148240.8566
2013-04-11 09:50:00,47.91,48.09,47.91,48.04,279655.124461132,27.2122,27.3144,27.2122,27.286,279655.1245
2013-04-11 09:55:00,48.04,48.18,48.0,48.04,117368.93338895842,27.286,27.3656,27.2633,27.286,117368.9334
2013-04-11 10:00:00,48.04,48.11,47.94,47.94,315533.30552079,27.286,27.3258,27.2292,27.2292,315533.3055
2013-04-11 10:05:00,47.94,48.08,47.94,48.07,320261.4379084968,27.2292,27.3088,27.2292,27.3031,320261.4379
2013-04-11 10:10:00,48.07,48.21,48.06,48.2,131970.5187039355,27.3031,27.3826,27.2974,27.3769,131970.5187
2013-04-11 10:15:00,48.19,48.28,48.13,48.19,163815.88096231403,27.3712,27.4224,27.3372,27.3712,163815.881
2013-04-11 10:20:00,48.19,48.23,48.15,48.18,119872.06230009736,27.3712,27.394,27.3485,27.3656,119872.0623
2013-04-11 10:25:00,48.18,48.25,48.18,48.23,110137.67209011264,27.3656,27.4053,27.3656,27.394,110137.6721
2013-04-11 10:30:00,48.24,48.36,48.23,48.27,123348.63023223476,27.3996,27.4678,27.394,27.4167,123348.6302
2013-04-11 10:35:00,48.27,48.36,48.18,48.34,168544.01335002086,27.4167,27.4678,27.3656,27.4564,168544.0134
2013-04-11 10:40:00,48.33,48.33,48.24,48.25,87470.44917257685,27.4508,27.4508,27.3996,27.4053,87470.4492
2013-04-11 10:45:00,48.25,48.32,48.24,48.26,88722.0136281463,27.4053,27.4451,27.3996,27.411,88722.0136
2013-04-11 10:50:00,48.25,48.45,48.25,48.44,114587.67904324851,27.4053,27.5189,27.4053,27.5132,114587.679
2013-04-11 10:55:00,48.44,48.45,48.32,48.33,96231.40036156308,27.5132,27.5189,27.4451,27.4508,96231.4004
2013-04-11 11:00:00,48.34,48.5,48.34,48.5,100264.21916284243,27.4564,27.5473,27.4564,27.5473,100264.2192
2013-04-11 11:05:00,48.5,48.61,48.48,48.48,118064.2469753859,27.5473,27.6098,27.536,27.536,118064.247
2013-04-11 11:10:00,48.48,48.48,48.28,48.33,253928.52176331528,27.536,27.536,27.4224,27.4508,253928.5218
2013-04-11 11:15:00,48.32,48.38,48.31,48.32,62578.22277847309,27.4451,27.4792,27.4394,27.4451,62578.2228
2013-04-11 11:20:00,48.32,48.42,48.29,48.4,80795.43874287304,27.4451,27.5019,27.428,27.4905,80795.4387
2013-04-11 11:25:00,48.4,48.48,48.39,48.39,59936.03115004868,27.4905,27.536,27.4848,27.4848,59936.0312
2013-04-11 11:30:00,48.39,48.42,48.33,48.35,134751.7730496454,27.4848,27.5019,27.4508,27.4621,134751.773
2013-04-11 11:35:00,48.34,48.42,48.32,48.32,77318.87081073565,27.4564,27.5019,27.4451,27.4451,77318.8708
2013-04-11 11:40:00,48.33,48.38,48.32,48.33,70365.73494646086,27.4508,27.4792,27.4451,27.4508,70365.7349
2013-04-11 11:45:00,48.32,48.32,48.22,48.26,81490.75232930052,27.4451,27.4451,27.3883,27.411,81490.7523
2013-04-11 11:50:00,48.26,48.35,48.26,48.35,39215.68627450981,27.411,27.4621,27.411,27.4621,39215.6863
2013-04-11 11:55:00,48.36,48.41,48.29,48.37,89834.51536643026,27.4678,27.4962,27.428,27.4735,89834.5154
2013-04-11 12:00:00,48.38,48.4,48.32,48.33,39771.93714365179,27.4792,27.4905,27.4451,27.4508,39771.9371
2013-04-11 12:05:00,48.33,48.36,48.27,48.36,131692.3932693645,27.4508,27.4678,27.4167,27.4678,131692.3933
2013-04-11 12:10:00,48.36,48.38,48.29,48.32,35878.18105965791,27.4678,27.4792,27.428,27.4451,35878.1811
2013-04-11 12:15:00,48.32,48.32,48.22,48.26,43526.63051036018,27.4451,27.4451,27.3883,27.411,43526.6305
2013-04-11 12:20:00,48.26,48.29,48.24,48.27,24196.912807676264,27.411,27.428,27.3996,27.4167,24196.9128
2013-04-11 12:25:00,48.27,48.27,48.21,48.22,64664.163537755536,27.4167,27.4167,27.3826,27.3883,64664.1635
2013-04-11 12:30:00,48.23,48.31,48.22,48.3,41023.50159922125,27.394,27.4394,27.3883,27.4337,41023.5016
2013-04-11 12:35:00,48.31,48.31,48.28,48.28,49506.327353636494,27.4394,27.4394,27.4224,27.4224,49506.3274
2013-04-11 12:40:00,48.29,48.32,48.27,48.29,39215.68627450981,27.428,27.4451,27.4167,27.428,39215.6863
2013-04-11 12:45:00,48.29,48.3,48.26,48.27,31289.111389236547,27.428,27.4337,27.411,27.4167,31289.1114
2013-04-11 12:50:00,48.27,48.28,48.24,48.27,25865.66541510221,27.4167,27.4224,27.3996,27.4167,25865.6654
2013-04-11 12:55:00,48.27,48.29,48.24,48.25,20025.03128911139,27.4167,27.428,27.3996,27.4053,20025.0313
2013-04-11 13:00:00,48.26,48.32,48.26,48.29,36573.49464608539,27.411,27.4451,27.411,27.428,36573.4946
2013-04-11 13:05:00,48.29,48.3,48.27,48.3,32540.67584480601,27.428,27.4337,27.4167,27.4337,32540.6758
2013-04-11 13:10:00,48.29,48.3,48.22,48.24,31845.362258378533,27.428,27.4337,27.3883,27.3996,31845.3623
2013-04-11 13:15:00,48.24,48.24,48.18,48.19,66750.10429703796,27.3996,27.3996,27.3656,27.3712,66750.1043
2013-04-11 13:20:00,48.18,48.22,48.17,48.19,74676.67918231123,27.3656,27.3883,27.3599,27.3712,74676.6792
2013-04-11 13:25:00,48.2,48.29,48.19,48.26,29620.3587818106,27.3769,27.428,27.3712,27.411,29620.3588
2013-04-11 13:30:00,48.25,48.34,48.25,48.33,82464.19135029899,27.4053,27.4564,27.4053,27.4508,82464.1914
2013-04-11 13:35:00,48.32,48.35,48.3,48.32,38103.18453622584,27.4451,27.4621,27.4337,27.4451,38103.1845
2013-04-11 13:40:00,48.32,48.33,48.26,48.28,28229.73160895564,27.4451,27.4508,27.411,27.4224,28229.7316
2013-04-11 13:45:00,48.29,48.31,48.27,48.29,21137.53302739536,27.428,27.4394,27.4167,27.428,21137.533
2013-04-11 13:50:00,48.28,48.29,48.24,48.28,26560.979001529693,27.4224,27.428,27.3996,27.4224,26560.979
2013-04-11 13:55:00,48.27,48.29,48.23,48.27,32262.550410235017,27.4167,27.428,27.394,27.4167,32262.5504
2013-04-11 14:00:00,48.28,48.3,48.22,48.22,35878.18105965791,27.4224,27.4337,27.3883,27.3883,35878.1811
2013-04-11 14:05:00,48.22,48.23,48.17,48.18,58267.27854262273,27.3883,27.394,27.3599,27.3656,58267.2785
2013-04-11 14:10:00,48.19,48.19,48.14,48.17,67306.35516617996,27.3712,27.3712,27.3428,27.3599,67306.3552
2013-04-11 14:15:00,48.17,48.21,48.17,48.19,57293.83952162426,27.3599,27.3826,27.3599,27.3712,57293.8395
2013-04-11 14:20:00,48.19,48.22,48.17,48.22,36017.243776943404,27.3712,27.3883,27.3599,27.3883,36017.2438
2013-04-11 14:25:00,48.21,48.25,48.2,48.24,29898.484216381592,27.3826,27.4053,27.3769,27.3996,29898.4842
2013-04-11 14:30:00,48.22,48.29,48.22,48.29,27673.48073981365,27.3883,27.428,27.3883,27.428,27673.4807
2013-04-11 14:35:00,48.27,48.28,48.22,48.22,27117.22987067168,27.4167,27.4224,27.3883,27.3883,27117.2299
2013-04-11 14:40:00,48.22,48.22,48.18,48.19,20025.03128911139,27.3883,27.3883,27.3656,27.3712,20025.0313
2013-04-11 14:45:00,48.19,48.19,48.17,48.19,66611.04157975248,27.3712,27.3712,27.3599,27.3712,66611.0416
2013-04-11 14:50:00,48.19,48.21,48.17,48.21,56598.525935196776,27.3712,27.3826,27.3599,27.3826,56598.5259
2013-04-11 14:55:00,48.21,48.26,48.21,48.24,30732.860520094564,27.3826,27.411,27.3826,27.3996,30732.8605
2013-04-11 15:00:00,48.24,48.24,48.19,48.24,39354.748991795306,27.3996,27.3996,27.3712,27.3996,39354.749
2013-04-11 15:05:00,48.24,48.27,48.22,48.26,140870.5326102072,27.3996,27.4167,27.3883,27.411,140870.5326
2013-04-11 15:10:00,48.26,48.27,48.21,48.21,54929.77332777083,27.411,27.4167,27.3826,27.3826,54929.7733
2013-04-11 15:15:00,48.21,48.22,48.18,48.19,46029.7594214991,27.3826,27.3883,27.3656,27.3712,46029.7594
2013-04-11 15:20:00,48.19,48.22,48.17,48.19,126547.07272980116,27.3712,27.3883,27.3599,27.3712,126547.0727
2013-04-11 15:25:00,48.18,48.22,48.18,48.19,196495.6195244055,27.3656,27.3883,27.3656,27.3712,196495.6195
2013-04-11 15:30:00,48.2,48.26,48.17,48.25,162008.06563760256,27.3769,27.411,27.3599,27.4053,162008.0656
2013-04-11 15:35:00,48.24,48.24,48.19,48.2,137950.21554721182,27.3996,27.3996,27.3712,27.3769,137950.2155
2013-04-11 15:40:00,48.2,48.22,48.14,48.2,258934.77958559312,27.3769,27.3883,27.3428,27.3769,258934.7796
2013-04-11 15:45:00,48.2,48.24,48.2,48.24,149214.29564733696,27.3769,27.3996,27.3769,27.3996,149214.2956
2013-04-11 15:50:00,48.24,48.29,48.24,48.26,207342.5114726742,27.3996,27.428,27.3996,27.411,207342.5115
2013-04-11 15:55:00,48.26,48.36,48.25,48.34,431650.6744541789,27.411,27.4678,27.4053,27.4564,431650.6745
2013-04-12 09:30:00,48.25,48.29,48.14,48.2,112362.67556668058,27.4053,27.428,27.3428,27.3769,112362.6756
2013-04-12 09:35:00,48.18,48.29,48.18,48.26,167570.5743290224,27.3656,27.428,27.3656,27.411,167570.5743
2013-04-12 09:40:00,48.26,48.37,48.22,48.35,198164.37213183148,27.411,27.4735,27.3883,27.4621,198164.3721
2013-04-12 09:45:00,48.35,48.44,48.35,48.44,45056.32040050063,27.4621,27.5132,27.4621,27.5132,45056.3204
2013-04-12 09:50:00,48.43,48.43,48.3,48.32,39354.748991795306,27.5076,27.5076,27.4337,27.4451,39354.749
2013-04-12 09:55:00,48.32,48.33,48.22,48.32,37129.74551522737,27.4451,27.4508,27.3883,27.4451,37129.7455
2013-04-12 10:00:00,48.32,48.37,48.3,48.35,58545.40397719372,27.4451,27.4735,27.4337,27.4621,58545.404
2013-04-12 10:05:00,48.35,48.4,48.34,48.4,83854.81852315395,27.4621,27.4905,27.4564,27.4905,83854.8185
2013-04-12 10:10:00,48.41,48.65,48.41,48.62,140453.34445835074,27.4962,27.6325,27.4962,27.6155,140453.3445
2013-04-12 10:15:00,48.62,48.64,48.55,48.64,86775.13558614936,27.6155,27.6268,27.5757,27.6268,86775.1356
2013-04-12 10:20:00,48.62,48.64,48.53,48.58,52982.89528577389,27.6155,27.6268,27.5644,27.5927,52982.8953
2013-04-12 10:25:00,48.56,48.58,48.47,48.58,146154.91586705606,27.5814,27.5927,27.5303,27.5927,146154.9159
2013-04-12 10:30:00,48.58,48.59,48.46,48.52,84132.94395772494,27.5927,27.5984,27.5246,27.5587,84132.944
2013-04-12 10:35:00,48.52,48.58,48.5,48.55,71617.29940203032,27.5587,27.5927,27.5473,27.5757,71617.2994
2013-04-12 10:40:00,48.55,48.56,48.49,48.5,62300.0973439021,27.5757,27.5814,27.5416,27.5473,62300.0973
2013-04-12 10:45:00,48.49,48.5,48.41,48.44,58545.40397719372,27.5416,27.5473,27.4962,27.5132,58545.404
2013-04-12 10:50:00,48.43,48.52,48.42,48.49,54373.522458628846,27.5076,27.5587,27.5019,27.5416,54373.5225
2013-04-12 10:55:00,48.48,48.5,48.44,48.45,48950.07648449451,27.536,27.5473,27.5132,27.5189,48950.0765
2013-04-12 11:00:00,48.45,48.45,48.4,48.42,25726.60269781672,27.5189,27.5189,27.4905,27.5019,25726.6027
2013-04-12 11:05:00,48.42,48.47,48.37,48.45,106522.04144068976,27.5019,27.5303,27.4735,27.5189,106522.0414
2013-04-12 11:10:00,48.45,48.5,48.43,48.47,22806.285634821303,27.5189,27.5473,27.5076,27.5303,22806.2856
2013-04-12 11:15:00,48.48,48.5,48.45,48.49,56598.525935196776,27.536,27.5473,27.5189,27.5416,56598.5259
2013-04-12 11:20:00,48.48,48.48,48.42,48.47,25031.28911138924,27.536,27.536,27.5019,27.5303,25031.2891
2013-04-12 11:25:00,48.46,48.51,48.42,48.47,58406.34125990822,27.5246,27.553,27.5019,27.5303,58406.3413
2013-04-12 11:30:00,48.47,48.48,48.45,48.45,30454.73508552357,27.5303,27.536,27.5189,27.5189,30454.7351
2013-04-12 11:35:00,48.45,48.48,48.44,48.47,124183.00653594772,27.5189,27.536,27.5132,27.5303,124183.0065
2013-04-12 11:40:00,48.47,48.49,48.46,48.46,18217.215964399948,27.5303,27.5416,27.5246,27.5246,18217.216
2013-04-12 11:45:00,48.46,48.5,48.45,48.45,47837.57474621054,27.5246,27.5473,27.5189,27.5189,47837.5747
2013-04-12 11:50:00,48.45,48.5,48.45,48.49,21554.721179251843,27.5189,27.5473,27.5189,27.5416,21554.7212
2013-04-12 11:55:00,48.5,48.5,48.42,48.42,40884.43888193576,27.5473,27.5473,27.5019,27.5019,40884.4389
2013-04-12 12:00:00,48.42,48.42,48.38,48.42,31289.111389236547,27.5019,27.5019,27.4792,27.5019,31289.1114
2013-04-12 12:05:00,48.42,48.45,48.41,48.44,20025.03128911139,27.5019,27.5189,27.4962,27.5132,20025.0313
2013-04-12 12:10:00,48.44,48.46,48.42,48.42,17800.02781254346,27.5132,27.5246,27.5019,27.5019,17800.0278
2013-04-12 12:15:00,48.42,48.47,48.4,48.44,21693.78389653734,27.5019,27.5303,27.4905,27.5132,21693.7839
2013-04-12 12:20:00,48.44,48.47,48.42,48.44,49645.39007092199,27.5132,27.5303,27.5019,27.5132,49645.3901
2013-04-12 12:25:00,48.44,48.46,48.43,48.45,31984.424975664027,27.5132,27.5246,27.5076,27.5189,31984.425
2013-04-12 12:30:00,48.45,48.46,48.43,48.44,18773.46683354193,27.5189,27.5246,27.5076,27.5132,18773.4668
2013-04-12 12:35:00,48.45,48.46,48.42,48.46,21832.84661382284,27.5189,27.5246,27.5019,27.5246,21832.8466
2013-04-12 12:40:00,48.46,48.47,48.45,48.45,33792.24030037547,27.5246,27.5303,27.5189,27.5189,33792.2403
2013-04-12 12:45:00,48.46,48.47,48.45,48.46,21832.84661382284,27.5246,27.5303,27.5189,27.5246,21832.8466
2013-04-12 12:50:00,48.46,48.52,48.45,48.5,114309.55360867752,27.5246,27.5587,27.5189,27.5473,114309.5536
2013-04-12 12:55:00,48.5,48.51,48.5,48.51,19607.843137254906,27.5473,27.553,27.5473,27.553,19607.8431
2013-04-12 13:00:00,48.51,48.53,48.5,48.5,38659.43540536783,27.553,27.5644,27.5473,27.5473,38659.4354
2013-04-12 13:05:00,48.5,48.59,48.5,48.56,100820.47003198444,27.5473,27.5984,27.5473,27.5814,100820.47
2013-04-12 13:10:00,48.56,48.57,48.52,48.55,77318.87081073565,27.5814,27.5871,27.5587,27.5757,77318.8708
2013-04-12 13:15:00,48.55,48.55,48.5,48.5,24196.912807676264,27.5757,27.5757,27.5473,27.5473,24196.9128
2013-04-12 13:20:00,48.5,48.53,48.49,48.52,26700.041718815188,27.5473,27.5644,27.5416,27.5587,26700.0417
2013-04-12 13:25:00,48.5,48.5,48.48,48.49,12932.832707551106,27.5473,27.5473,27.536,27.5416,12932.8327
2013-04-12 13:30:00,48.49,48.52,48.48,48.5,26560.979001529693,27.5416,27.5587,27.536,27.5473,26560.979
2013-04-12 13:35:00,48.5,48.54,48.48,48.48,34904.74203865944,27.5473,27.57,27.536,27.536,34904.742
2013-04-12 13:40:00,48.48,48.5,48.44,48.47,26421.916284244195,27.536,27.5473,27.5132,27.5303,26421.9163
2013-04-12 13:45:00,48.47,48.53,48.47,48.53,59657.90571547768,27.5303,27.5644,27.5303,27.5644,59657.9057
2013-04-12 13:50:00,48.54,48.54,48.5,48.5,30871.923237380062,27.57,27.57,27.5473,27.5473,30871.9232
2013-04-12 13:55:00,48.5,48.5,48.46,48.48,17800.02781254346,27.5473,27.5473,27.5246,27.536,17800.0278
2013-04-12 14:00:00,48.48,48.56,48.48,48.54,105965.79057154778,27.536,27.5814,27.536,27.57,105965.7906
2013-04-12 14:05:00,48.53,48.58,48.52,48.56,34070.36573494646,27.5644,27.5927,27.5587,27.5814,34070.3657
2013-04-12 14:10:00,48.58,48.58,48.52,48.53,31289.111389236547,27.5927,27.5927,27.5587,27.5644,31289.1114
2013-04-12 14:15:00,48.54,48.55,48.52,48.53,52287.58169934641,27.57,27.5757,27.5587,27.5644,52287.5817
2013-04-12 14:20:00,48.54,48.54,48.52,48.52,7092.198581560284,27.57,27.57,27.5587,27.5587,7092.1986
2013-04-12 14:25:00,48.52,48.54,48.52,48.52,28507.85704352664,27.5587,27.57,27.5587,27.5587,28507.857
2013-04-12 14:30:00,48.52,48.55,48.52,48.52,31289.111389236547,27.5587,27.5757,27.5587,27.5587,31289.1114
2013-04-12 14:35:00,48.52,48.55,48.52,48.54,79404.81157001808,27.5587,27.5757,27.5587,27.57,79404.8116
2013-04-12 14:40:00,48.53,48.56,48.53,48.55,38381.30997079684,27.5644,27.5814,27.5644,27.5757,38381.31
2013-04-12 14:45:00,48.56,48.6,48.55,48.6,52148.51898206092,27.5814,27.6041,27.5757,27.6041,52148.519
2013-04-12 14:50:00,48.61,48.64,48.58,48.58,62300.0973439021,27.6098,27.6268,27.5927,27.5927,62300.0973
2013-04-12 14:55:00,48.58,48.65,48.57,48.64,92337.6442775692,27.5927,27.6325,27.5871,27.6268,92337.6443
2013-04-12 15:00:00,48.64,48.64,48.61,48.61,33792.24030037547,27.6268,27.6268,27.6098,27.6098,33792.2403
2013-04-12 15:05:00,48.62,48.64,48.6,48.64,53261.02072034488,27.6155,27.6268,27.6041,27.6268,53261.0207
2013-04-12 15:10:00,48.64,48.68,48.63,48.65,352663.05103601725,27.6268,27.6495,27.6211,27.6325,352663.051
2013-04-12 15:15:00,48.66,48.69,48.63,48.66,63273.536364900574,27.6382,27.6552,27.6211,27.6382,63273.5364
2013-04-12 15:20:00,48.68,48.69,48.66,48.66,17382.839660686972,27.6495,27.6552,27.6382,27.6382,17382.8397
2013-04-12 15:25:00,48.66,48.69,48.64,48.68,48950.07648449451,27.6382,27.6552,27.6268,27.6495,48950.0765
2013-04-12 15:30:00,48.68,48.7,48.66,48.68,58267.27854262273,27.6495,27.6609,27.6382,27.6495,58267.2785
2013-04-12 15:35:00,48.66,48.71,48.65,48.7,68140.73146989293,27.6382,27.6666,27.6325,27.6609,68140.7315
2013-04-12 15:40:00,48.7,48.76,48.68,48.74,149631.48379919346,27.6609,27.695,27.6495,27.6836,149631.4838
2013-04-12 15:45:00,48.74,48.8,48.73,48.79,164233.0691141705,27.6836,27.7177,27.6779,27.712,164233.0691
2013-04-12 15:50:00,48.79,48.81,48.69,48.71,218328.4661382284,27.712,27.7234,27.6552,27.6666,218328.4661
2013-04-12 15:55:00,48.72,48.78,48.72,48.76,210680.0166875261,27.6723,27.7063,27.6723,27.695,210680.0167
2013-04-15 09:30:00,47.96,48.27,47.96,48.26,168544.01335002086,27.2406,27.4167,27.2406,27.411,168544.0134
2013-04-15 09:35:00,48.27,48.36,48.21,48.22,152134.61271033238,27.4167,27.4678,27.3826,27.3883,152134.6127
2013-04-15 09:40:00,48.21,48.24,48.01,48.04,161869.00292031709,27.3826,27.3996,27.269,27.286,161869.0029
2013-04-15 09:45:00,48.04,48.17,47.99,48.01,193714.3651786956,27.286,27.3599,27.2576,27.269,193714.3652
2013-04-15 09:50:00,48.03,48.03,47.86,47.93,77318.87081073565,27.2804,27.2804,27.1838,27.2236,77318.8708
2013-04-15 09:55:00,47.94,48.02,47.85,48.01,82603.2540675845,27.2292,27.2747,27.1781,27.269,82603.2541
2013-04-15 10:00:00,48.01,48.04,47.9,47.96,68279.79418717843,27.269,27.286,27.2065,27.2406,68279.7942
2013-04-15 10:05:00,47.96,47.96,47.76,47.83,213322.2083159505,27.2406,27.2406,27.127,27.1668,213322.2083
2013-04-15 10:10:00,47.83,47.86,47.78,47.84,151439.2991239049,27.1668,27.1838,27.1384,27.1724,151439.2991
2013-04-15 10:15:00,47.84,47.89,47.78,47.8,125295.50827423167,27.1724,27.2008,27.1384,27.1497,125295.5083
2013-04-15 10:20:00,47.8,47.84,47.68,47.81,179529.96801557502,27.1497,27.1724,27.0816,27.1554,179529.968
2013-04-15 10:25:00,47.81,47.82,47.71,47.77,66054.7907106105,27.1554,27.1611,27.0986,27.1327,66054.7907
2013-04-15 10:30:00,47.76,47.8,47.73,47.78,60770.40745376165,27.127,27.1497,27.11,27.1384,60770.4075
2013-04-15 10:35:00,47.78,47.78,47.73,47.76,45473.50855235712,27.1384,27.1384,27.11,27.127,45473.5086
2013-04-15 10:40:00,47.76,47.83,47.71,47.81,55903.2123487693,27.127,27.1668,27.0986,27.1554,55903.2123
2013-04-15 10:45:00,47.8,47.83,47.76,47.78,73007.92657488528,27.1497,27.1668,27.127,27.1384,73007.9266
2013-04-15 10:50:00,47.77,47.78,47.71,47.74,70365.73494646086,27.1327,27.1384,27.0986,27.1156,70365.7349
2013-04-15 10:55:00,47.74,47.81,47.71,47.8,68975.10777360591,27.1156,27.1554,27.0986,27.1497,68975.1078
2013-04-15 11:00:00,47.8,47.85,47.76,47.76,101932.9717702684,27.1497,27.1781,27.127,27.127,101932.9718
2013-04-15 11:05:00,47.77,47.78,47.72,47.74,59379.78028090669,27.1327,27.1384,27.1043,27.1156,59379.7803
2013-04-15 11:10:00,47.73,47.82,47.73,47.82,70504.79766374636,27.11,27.1611,27.11,27.1611,70504.7977
2013-04-15 11:15:00,47.82,47.82,47.75,47.79,45890.6967042136,27.1611,27.1611,27.1213,27.144,45890.6967
2013-04-15 11:20:00,47.78,47.84,47.78,47.84,56042.2750660548,27.1384,27.1724,27.1384,27.1724,56042.2751
2013-04-15 11:25:00,47.84,47.89,47.81,47.86,75928.24363788069,27.1724,27.2008,27.1554,27.1838,75928.2436
2013-04-15 11:30:00,47.87,47.93,47.86,47.93,44221.94409678766,27.1895,27.2236,27.1838,27.2236,44221.9441
2013-04-15 11:35:00,47.91,48.01,47.91,48.01,53678.208872201365,27.2122,27.269,27.2122,27.269,53678.2089
2013-04-15 11:40:00,48.01,48.02,47.96,47.97,52565.7071339174,27.269,27.2747,27.2406,27.2463,52565.7071
2013-04-15 11:45:00,47.97,47.97,47.88,47.88,39632.874426366296,27.2463,27.2463,27.1952,27.1952,39632.8744
2013-04-15 11:50:00,47.89,47.89,47.8,47.8,46446.94757335559,27.2008,27.2008,27.1497,27.1497,46446.9476
2013-04-15 11:55:00,47.79,47.79,47.73,47.75,52148.51898206092,27.144,27.144,27.11,27.1213,52148.519
2013-04-15 12:00:00,47.75,47.76,47.71,47.73,77736.05896259214,27.1213,27.127,27.0986,27.11,77736.059
2013-04-15 12:05:00,47.73,47.73,47.71,47.71,41857.87790293423,27.11,27.11,27.0986,27.0986,41857.8779
2013-04-15 12:10:00,47.71,47.75,47.71,47.73,36990.682797941874,27.0986,27.1213,27.0986,27.11,36990.6828
2013-04-15 12:15:00,47.73,47.73,47.68,47.69,58823.52941176471,27.11,27.11,27.0816,27.0872,58823.5294
2013-04-15 12:20:00,47.69,47.71,47.65,47.65,53956.33430677236,27.0872,27.0986,27.0645,27.0645,53956.3343
2013-04-15 12:25:00,47.66,47.66,47.58,47.6,135725.21207064387,27.0702,27.0702,27.0248,27.0361,135725.2121
2013-04-15 12:30:00,47.6,47.6,47.54,47.54,52843.83256848839,27.0361,27.0361,27.002,27.002,52843.8326
2013-04-15 12:35:00,47.54,47.58,47.52,47.54,59240.7175636212,27.002,27.0248,26.9907,27.002,59240.7176
2013-04-15 12:40:00,47.54,47.65,47.51,47.6,73842.30287859826,27.002,27.0645,26.985,27.0361,73842.3029
2013-04-15 12:45:00,47.6,47.61,47.55,47.58,64664.163537755536,27.0361,27.0418,27.0077,27.0248,64664.1635
2013-04-15 12:50:00,47.58,47.58,47.48,47.53,89695.45264914478,27.0248,27.0248,26.968,26.9964,89695.4526
2013-04-15 12:55:00,47.53,47.55,47.52,47.54,34348.49116951745,26.9964,27.0077,26.9907,27.002,34348.4912
2013-04-15 13:00:00,47.55,47.56,47.53,47.53,43804.75594493117,27.0077,27.0134,26.9964,26.9964,43804.7559
2013-04-15 13:05:00,47.54,47.56,47.5,47.53,85245.4456960089,27.002,27.0134,26.9793,26.9964,85245.4457
2013-04-15 13:10:00,47.54,47.67,47.5,47.64,100264.21916284243,27.002,27.0759,26.9793,27.0588,100264.2192
2013-04-15 13:15:00,47.64,47.65,47.58,47.61,23084.4110693923,27.0588,27.0645,27.0248,27.0418,23084.4111
2013-04-15 13:20:00,47.61,47.61,47.57,47.59,15157.836184119038,27.0418,27.0418,27.0191,27.0304,15157.8362
2013-04-15 13:25:00,47.6,47.63,47.58,47.63,17660.96509525796,27.0361,27.0532,27.0248,27.0532,17660.9651
2013-04-15 13:30:00,47.62,47.63,47.58,47.58,27256.29258795717,27.0475,27.0532,27.0248,27.0248,27256.2926
2013-04-15 13:35:00,47.58,47.58,47.57,47.58,23918.78737310527,27.0248,27.0248,27.0191,27.0248,23918.7874
2013-04-15 13:40:00,47.58,47.58,47.57,47.58,32123.48769294952,27.0248,27.0248,27.0191,27.0248,32123.4877
2013-04-15 13:45:00,47.58,47.62,47.57,47.6,29759.421499096094,27.0248,27.0475,27.0191,27.0361,29759.4215
2013-04-15 13:50:00,47.6,47.6,47.58,47.6,20025.03128911139,27.0361,27.0361,27.0248,27.0361,20025.0313
2013-04-15 13:55:00,47.6,47.61,47.59,47.6,56876.65136976777,27.0361,27.0418,27.0304,27.0361,56876.6514
2013-04-15 14:00:00,47.6,47.6,47.55,47.55,67445.41788346544,27.0361,27.0361,27.0077,27.0077,67445.4179
2013-04-15 14:05:00,47.55,47.55,47.48,47.51,57571.96495619525,27.0077,27.0077,26.968,26.985,57571.965
2013-04-15 14:10:00,47.51,47.52,47.45,47.45,55764.1496314838,26.985,26.9907,26.9509,26.9509,55764.1496
2013-04-15 14:15:00,47.45,47.47,47.42,47.45,37825.05910165485,26.9509,26.9623,26.9339,26.9509,37825.0591
2013-04-15 14:20:00,47.45,47.53,47.45,47.51,36156.3064942289,26.9509,26.9964,26.9509,26.985,36156.3065
2013-04-15 14:25:00,47.5,47.5,47.42,47.48,79543.87428730358,26.9793,26.9793,26.9339,26.968,79543.8743
2013-04-15 14:30:00,47.49,47.53,47.46,47.49,70504.79766374636,26.9736,26.9964,26.9566,26.9736,70504.7977
2013-04-15 14:35:00,47.48,47.56,47.47,47.52,21415.658461966348,26.968,27.0134,26.9623,26.9907,21415.6585
2013-04-15 14:40:00,47.52,47.63,47.5,47.62,30871.923237380062,26.9907,27.0532,26.9793,27.0475,30871.9232
2013-04-15 14:45:00,47.62,47.7,47.6,47.69,43248.50507578919,27.0475,27.0929,27.0361,27.0872,43248.5051
2013-04-15 14:50:00,47.68,47.69,47.65,47.65,27395.355305242665,27.0816,27.0872,27.0645,27.0645,27395.3553
2013-04-15 14:55:00,47.65,47.69,47.5,47.53,56042.2750660548,27.0645,27.0872,26.9793,26.9964,56042.2751
2013-04-15 15:00:00,47.52,47.58,47.45,47.55,74398.55374774024,26.9907,27.0248,26.9509,27.0077,74398.5537
2013-04-15 15:05:00,47.54,47.54,47.42,47.48,82881.37950215548,27.002,27.002,26.9339,26.968,82881.3795
2013-04-15 15:10:00,47.48,47.52,47.44,47.5,101237.65818384092,26.968,26.9907,26.9452,26.9793,101237.6582
2013-04-15 15:15:00,47.5,47.62,47.5,47.62,57154.77680433876,26.9793,27.0475,26.9793,27.0475,57154.7768
2013-04-15 15:20:00,47.61,47.69,47.59,47.64,85106.38297872341,27.0418,27.0872,27.0304,27.0588,85106.383
2013-04-15 15:25:00,47.64,47.64,47.52,47.53,63134.47364761508,27.0588,27.0588,26.9907,26.9964,63134.4736
2013-04-15 15:30:00,47.53,47.55,47.45,47.45,75093.86733416772,26.9964,27.0077,26.9509,26.9509,75093.8673
2013-04-15 15:35:00,47.45,47.47,47.42,47.46,135029.8984842164,26.9509,26.9623,26.9339,26.9566,135029.8985
2013-04-15 15:40:00,47.47,47.53,47.47,47.5,78709.49798359061,26.9623,26.9964,26.9623,26.9793,78709.498
2013-04-15 15:45:00,47.5,47.6,47.5,47.52,105687.66513697678,26.9793,27.0361,26.9793,26.9907,105687.6651
2013-04-15 15:50:00,47.51,47.64,47.5,47.6,186900.2920317063,26.985,27.0588,26.9793,27.0361,186900.292
2013-04-15 15:55:00,47.6,47.6,47.48,47.5,221248.78320122376,27.0361,27.0361,26.968,26.9793,221248.7832
2013-04-16 09:30:00,47.63,47.73,47.58,47.67,129884.57794465304,27.0532,27.11,27.0248,27.0759,129884.5779
2013-04-16 09:35:00,47.71,47.72,47.54,47.68,66332.91614518149,27.0986,27.1043,27.002,27.0816,66332.9161
2013-04-16 09:40:00,47.71,47.71,47.58,47.6,108607.9821999722,27.0986,27.0986,27.0248,27.0361,108607.9822
2013-04-16 09:45:00,47.61,47.71,47.55,47.69,37407.870949798365,27.0418,27.0986,27.0077,27.0872,37407.8709
2013-04-16 09:50:00,47.7,47.71,47.53,47.53,61048.53288833264,27.0929,27.0986,26.9964,26.9964,61048.5329
2013-04-16 09:55:00,47.53,47.6,47.47,47.6,44221.94409678766,26.9964,27.0361,26.9623,27.0361,44221.9441
2013-04-16 10:00:00,47.6,47.63,47.53,47.63,67723.54331803643,27.0361,27.0532,26.9964,27.0532,67723.5433
2013-04-16 10:05:00,47.63,47.67,47.59,47.65,65081.35168961202,27.0532,27.0759,27.0304,27.0645,65081.3517
2013-04-16 10:10:00,47.66,47.71,47.61,47.65,60770.40745376165,27.0702,27.0986,27.0418,27.0645,60770.4075
2013-04-16 10:15:00,47.65,47.68,47.54,47.55,95257.9613405646,27.0645,27.0816,27.002,27.0077,95257.9613
2013-04-16 10:20:00,47.53,47.59,47.52,47.59,29481.296064525104,26.9964,27.0304,26.9907,27.0304,29481.2961
2013-04-16 10:25:00,47.6,47.63,47.56,47.61,67306.35516617996,27.0361,27.0532,27.0134,27.0418,67306.3552
2013-04-16 10:30:00,47.61,47.68,47.6,47.65,58962.59212905021,27.0418,27.0816,27.0361,27.0645,58962.5921
2013-04-16 10:35:00,47.66,47.66,47.62,47.62,98039.21568627452,27.0702,27.0702,27.0475,27.0475,98039.2157
2013-04-16 10:40:00,47.62,47.63,47.58,47.59,53956.33430677236,27.0475,27.0532,27.0248,27.0304,53956.3343
2013-04-16 10:45:00,47.59,47.64,47.58,47.64,80795.43874287304,27.0304,27.0588,27.0248,27.0588,80795.4387
2013-04-16 10:50:00,47.63,47.73,47.63,47.68,52982.89528577389,27.0532,27.11,27.0532,27.0816,52982.8953
2013-04-16 10:55:00,47.67,47.68,47.65,47.66,54651.64789319984,27.0759,27.0816,27.0645,27.0702,54651.6479
2013-04-16 11:00:00,47.66,47.67,47.63,47.64,89139.20178000278,27.0702,27.0759,27.0532,27.0588,89139.2018
2013-04-16 11:05:00,47.63,47.65,47.62,47.65,73981.36559588375,27.0532,27.0645,27.0475,27.0645,73981.3656
2013-04-16 11:10:00,47.64,47.65,47.63,47.65,51870.39354748992,27.0588,27.0645,27.0532,27.0645,51870.3935
2013-04-16 11:15:00,47.65,47.69,47.63,47.63,95953.27492699208,27.0645,27.0872,27.0532,27.0532,95953.2749
2013-04-16 11:20:00,47.64,47.66,47.62,47.63,106800.16687526077,27.0588,27.0702,27.0475,27.0532,106800.1669
2013-04-16 11:25:00,47.63,47.63,47.6,47.62,67028.22973160897,27.0532,27.0532,27.0361,27.0475,67028.2297
2013-04-16 11:30:00,47.62,47.62,47.58,47.6,53400.083437630376,27.0475,27.0475,27.0248,27.0361,53400.0834
2013-04-16 11:35:00,47.6,47.61,47.55,47.6,42970.37964121819,27.0361,27.0418,27.0077,27.0361,42970.3796
2013-04-16 11:40:00,47.6,47.7,47.6,47.68,49784.45278820748,27.0361,27.0929,27.0361,27.0816,49784.4528
2013-04-16 11:45:00,47.68,47.69,47.65,47.65,73286.05200945627,27.0816,27.0872,27.0645,27.0645,73286.052
2013-04-16 11:50:00,47.65,47.78,47.64,47.77,65498.5398414685,27.0645,27.1384,27.0588,27.1327,65498.5398
2013-04-16 11:55:00,47.78,47.78,47.68,47.77,105270.4769851203,27.1384,27.1384,27.0816,27.1327,105270.477
2013-04-16 12:00:00,47.77,47.86,47.77,47.84,98178.27840356002,27.1327,27.1838,27.1327,27.1724,98178.2784
2013-04-16 12:05:00,47.84,47.88,47.81,47.86,122236.12849395078,27.1724,27.1952,27.1554,27.1838,122236.1285
2013-04-16 12:10:00,47.87,47.88,47.81,47.82,29620.3587818106,27.1895,27.1952,27.1554,27.1611,29620.3588
2013-04-16 12:15:00,47.82,47.91,47.81,47.88,25865.66541510221,27.1611,27.2122,27.1554,27.1952,25865.6654
2013-04-16 12:20:00,47.87,47.9,47.86,47.9,37546.93366708386,27.1895,27.2065,27.1838,27.2065,37546.9337
2013-04-16 12:25:00,47.91,47.96,47.9,47.94,34348.49116951745,27.2122,27.2406,27.2065,27.2292,34348.4912
2013-04-16 12:30:00,47.94,47.96,47.9,47.96,37129.74551522737,27.2292,27.2406,27.2065,27.2406,37129.7455
2013-04-16 12:35:00,47.96,47.96,47.91,47.91,31706.299541093034,27.2406,27.2406,27.2122,27.2122,31706.2995
2013-04-16 12:40:00,47.91,47.93,47.88,47.88,47837.57474621054,27.2122,27.2236,27.1952,27.1952,47837.5747
2013-04-16 12:45:00,47.89,47.93,47.87,47.9,35739.118342372414,27.2008,27.2236,27.1895,27.2065,35739.1183
2013-04-16 12:50:00,47.91,47.93,47.9,47.93,51592.26811291893,27.2122,27.2236,27.2065,27.2236,51592.2681
2013-04-16 12:55:00,47.93,47.99,47.92,47.97,45751.63398692811,27.2236,27.2576,27.2179,27.2463,45751.634
2013-04-16 13:00:00,47.97,48.04,47.97,48.01,33514.114865804484,27.2463,27.286,27.2463,27.269,33514.1149
2013-04-16 13:05:00,48.0,48.02,47.98,48.01,31428.174106522045,27.2633,27.2747,27.252,27.269,31428.1741
2013-04-16 13:10:00,48.01,48.02,47.99,48.01,30037.546933667087,27.269,27.2747,27.2576,27.269,30037.5469
2013-04-16 13:15:00,48.0,48.07,48.0,48.06,70782.92309831735,27.2633,27.3031,27.2633,27.2974,70782.9231
2013-04-16 13:20:00,48.07,48.09,48.06,48.07,36851.62008065638,27.3031,27.3144,27.2974,27.3031,36851.6201
2013-04-16 13:25:00,48.07,48.09,48.06,48.06,33653.17758308998,27.3031,27.3144,27.2974,27.2974,33653.1776
2013-04-16 13:30:00,48.06,48.09,48.04,48.05,56181.33778334029,27.2974,27.3144,27.286,27.2917,56181.3378
2013-04-16 13:35:00,48.06,48.06,48.04,48.04,63273.536364900574,27.2974,27.2974,27.286,27.286,63273.5364
2013-04-16 13:40:00,48.04,48.05,48.02,48.03,139758.03087192326,27.286,27.2917,27.2747,27.2804,139758.0309
2013-04-16 13:45:00,48.04,48.04,47.99,48.0,29064.107912668616,27.286,27.286,27.2576,27.2633,29064.1079
2013-04-16 13:50:00,48.0,48.01,47.99,47.99,77736.05896259214,27.2633,27.269,27.2576,27.2576,77736.059
2013-04-16 13:55:00,47.99,48.01,47.99,47.99,59379.78028090669,27.2576,27.269,27.2576,27.2576,59379.7803
2013-04-16 14:00:00,47.99,48.04,47.99,48.01,41023.50159922125,27.2576,27.286,27.2576,27.269,41023.5016
2013-04-16 14:05:00,48.02,48.04,48.01,48.01,39493.8117090808,27.2747,27.286,27.269,27.269,39493.8117
2013-04-16 14:10:00,48.01,48.02,47.96,47.99,44221.94409678766,27.269,27.2747,27.2406,27.2576,44221.9441
2013-04-16 14:15:00,48.0,48.0,47.91,47.91,29342.23334723961,27.2633,27.2633,27.2122,27.2122,29342.2333
2013-04-16 14:20:00,47.92,47.97,47.91,47.96,56598.525935196776,27.2179,27.2463,27.2122,27.2406,56598.5259
2013-04-16 14:25:00,47.96,47.96,47.93,47.95,36573.49464608539,27.2406,27.2406,27.2236,27.2349,36573.4946
2013-04-16 14:30:00,47.96,47.96,47.93,47.94,36573.49464608539,27.2406,27.2406,27.2236,27.2292,36573.4946
2013-04-16 14:35:00,47.94,47.95,47.92,47.95,43387.56779307468,27.2292,27.2349,27.2179,27.2349,43387.5678
2013-04-16 14:40:00,47.95,47.97,47.94,47.96,24335.97552496176,27.2349,27.2463,27.2292,27.2406,24335.9755
2013-04-16 14:45:00,47.96,48.01,47.96,48.0,53121.958003059386,27.2406,27.269,27.2406,27.2633,53121.958
2013-04-16 14:50:00,48.01,48.01,47.99,48.0,41301.62703379225,27.269,27.269,27.2576,27.2633,41301.627
2013-04-16 14:55:00,47.99,48.01,47.91,47.92,71756.36211931582,27.2576,27.269,27.2122,27.2179,71756.3621
2013-04-16 15:00:00,47.93,47.93,47.88,47.9,56876.65136976777,27.2236,27.2236,27.1952,27.2065,56876.6514
2013-04-16 15:05:00,47.9,47.92,47.88,47.88,72034.48755388681,27.2065,27.2179,27.1952,27.1952,72034.4876
2013-04-16 15:10:00,47.88,47.99,47.88,47.95,65220.41440689752,27.1952,27.2576,27.1952,27.2349,65220.4144
2013-04-16 15:15:00,47.96,47.99,47.93,47.95,97622.02753441804,27.2406,27.2576,27.2236,27.2349,97622.0275
2013-04-16 15:20:00,47.95,47.96,47.94,47.96,44500.06953135865,27.2349,27.2406,27.2292,27.2406,44500.0695
2013-04-16 15:25:00,47.96,47.99,47.95,47.96,96926.71394799056,27.2406,27.2576,27.2349,27.2406,96926.7139
2013-04-16 15:30:00,47.96,47.96,47.94,47.95,67028.22973160897,27.2406,27.2406,27.2292,27.2349,67028.2297
2013-04-16 15:35:00,47.95,47.96,47.94,47.96,63273.536364900574,27.2349,27.2406,27.2292,27.2406,63273.5364
2013-04-16 15:40:00,47.96,47.97,47.94,47.96,232512.86330134893,27.2406,27.2463,27.2292,27.2406,232512.8633
2013-04-16 15:45:00,47.96,47.98,47.95,47.96,231261.29884577947,27.2406,27.252,27.2349,27.2406,231261.2988
2013-04-16 15:50:00,47.96,47.97,47.94,47.96,211236.26755666808,27.2406,27.2463,27.2292,27.2406,211236.2676
2013-04-16 15:55:00,47.97,47.99,47.93,47.93,544291.4754554305,27.2463,27.2576,27.2236,27.2236,544291.4755
2013-04-17 09:30:00,47.58,47.79,47.55,47.71,110554.86024196912,27.0248,27.144,27.0077,27.0986,110554.8602
2013-04-17 09:35:00,47.69,47.7,47.61,47.68,90807.95438742872,27.0872,27.0929,27.0418,27.0816,90807.9544
2013-04-17 09:40:00,47.68,47.68,47.6,47.68,70921.98581560285,27.0816,27.0816,27.0361,27.0816,70921.9858
2013-04-17 09:45:00,47.66,47.87,47.62,47.83,73425.11472674177,27.0702,27.1895,27.0475,27.1668,73425.1147
2013-04-17 09:50:00,47.83,47.98,47.81,47.91,90529.82895285774,27.1668,27.252,27.1554,27.2122,90529.829
2013-04-17 09:55:00,47.91,47.93,47.83,47.83,28646.91976081213,27.2122,27.2236,27.1668,27.1668,28646.9198
2013-04-17 10:00:00,47.83,47.84,47.71,47.73,73146.98929217078,27.1668,27.1724,27.0986,27.11,73146.9893
2013-04-17 10:05:00,47.74,47.74,47.62,47.66,87748.57460714784,27.1156,27.1156,27.0475,27.0702,87748.5746
2013-04-17 10:10:00,47.66,47.73,47.63,47.65,81768.87776387151,27.0702,27.11,27.0532,27.0645,81768.8778
2013-04-17 10:15:00,47.64,47.68,47.63,47.64,63412.59908218607,27.0588,27.0816,27.0532,27.0588,63412.5991
2013-04-17 10:20:00,47.63,47.73,47.58,47.73,99847.03101098596,27.0532,27.11,27.0248,27.11,99847.031
2013-04-17 10:25:00,47.72,47.75,47.67,47.68,83020.44221944097,27.1043,27.1213,27.0759,27.0816,83020.4422
2013-04-17 10:30:00,47.68,47.68,47.62,47.66,81073.56417744403,27.0816,27.0816,27.0475,27.0702,81073.5642
2013-04-17 10:35:00,47.66,47.68,47.58,47.6,63412.59908218607,27.0702,27.0816,27.0248,27.0361,63412.5991
2013-04-17 10:40:00,47.6,47.68,47.57,47.58,69392.29592546239,27.0361,27.0816,27.0191,27.0248,69392.2959
2013-04-17 10:45:00,47.59,47.68,47.57,47.64,67723.54331803643,27.0304,27.0816,27.0191,27.0588,67723.5433
2013-04-17 10:50:00,47.63,47.71,47.61,47.65,89278.26449728828,27.0532,27.0986,27.0418,27.0645,89278.2645
2013-04-17 10:55:00,47.65,47.65,47.53,47.55,77318.87081073565,27.0645,27.0645,26.9964,27.0077,77318.8708
2013-04-17 11:00:00,47.53,47.54,47.4,47.42,113614.24002225004,26.9964,27.002,26.9225,26.9339,113614.24
2013-04-17 11:05:00,47.41,47.45,47.34,47.41,65498.5398414685,26.9282,26.9509,26.8884,26.9282,65498.5398
2013-04-17 11:10:00,47.41,47.46,47.39,47.45,39215.68627450981,26.9282,26.9566,26.9168,26.9509,39215.6863
2013-04-17 11:15:00,47.45,47.51,47.42,47.51,46446.94757335559,26.9509,26.985,26.9339,26.985,46446.9476
2013-04-17 11:20:00,47.5,47.63,47.5,47.58,36295.36921151439,26.9793,27.0532,26.9793,27.0248,36295.3692
2013-04-17 11:25:00,47.58,47.69,47.58,47.68,48671.95104992352,27.0248,27.0872,27.0248,27.0816,48671.951
2013-04-17 11:30:00,47.68,47.68,47.61,47.63,36017.243776943404,27.0816,27.0816,27.0418,27.0532,36017.2438
2013-04-17 11:35:00,47.64,47.74,47.63,47.71,54790.71061048533,27.0588,27.1156,27.0532,27.0986,54790.7106
2013-04-17 11:40:00,47.72,47.8,47.72,47.76,33792.24030037547,27.1043,27.1497,27.1043,27.127,33792.2403
2013-04-17 11:45:00,47.76,47.76,47.63,47.65,49367.264636351,27.127,27.127,27.0532,27.0645,49367.2646
2013-04-17 11:50:00,47.65,47.7,47.64,47.66,61465.72104018913,27.0645,27.0929,27.0588,27.0702,61465.721
2013-04-17 11:55:00,47.67,47.67,47.62,47.66,23779.724655819777,27.0759,27.0759,27.0475,27.0702,23779.7247
2013-04-17 12:00:00,47.66,47.68,47.6,47.6,37825.05910165485,27.0702,27.0816,27.0361,27.0361,37825.0591
2013-04-17 12:05:00,47.6,47.66,47.58,47.58,37129.74551522737,27.0361,27.0702,27.0248,27.0248,37129.7455
2013-04-17 12:10:00,47.59,47.62,47.56,47.59,17939.090529828954,27.0304,27.0475,27.0134,27.0304,17939.0905
2013-04-17 12:15:00,47.58,47.6,47.53,47.57,21554.721179251843,27.0248,27.0361,26.9964,27.0191,21554.7212
2013-04-17 12:20:00,47.57,47.58,47.49,47.53,47976.63746349604,27.0191,27.0248,26.9736,26.9964,47976.6375
2013-04-17 12:25:00,47.53,47.55,47.46,47.46,36156.3064942289,26.9964,27.0077,26.9566,26.9566,36156.3065
2013-04-17 12:30:00,47.47,47.54,47.45,47.53,54234.45974134335,26.9623,27.002,26.9509,26.9964,54234.4597
2013-04-17 12:35:00,47.53,47.6,47.52,47.6,29064.107912668616,26.9964,27.0361,26.9907,27.0361,29064.1079
2013-04-17 12:40:00,47.6,47.6,47.52,47.55,26143.790849673205,27.0361,27.0361,26.9907,27.0077,26143.7908
2013-04-17 12:45:00,47.56,47.6,47.54,47.54,15992.212487832014,27.0134,27.0361,27.002,27.002,15992.2125
2013-04-17 12:50:00,47.54,47.63,47.46,47.63,126268.94729523016,27.002,27.0532,26.9566,27.0532,126268.9473
2013-04-17 12:55:00,47.62,47.71,47.6,47.67,32262.550410235017,27.0475,27.0986,27.0361,27.0759,32262.5504
2013-04-17 13:00:00,47.68,47.68,47.61,47.63,43665.69322764567,27.0816,27.0816,27.0418,27.0532,43665.6932
2013-04-17 13:05:00,47.65,47.65,47.6,47.63,32401.613127520515,27.0645,27.0645,27.0361,27.0532,32401.6131
2013-04-17 13:10:00,47.63,47.64,47.57,47.58,19190.65498539841,27.0532,27.0588,27.0191,27.0248,19190.655
2013-04-17 13:15:00,47.57,47.6,47.55,47.55,20720.34487553887,27.0191,27.0361,27.0077,27.0077,20720.3449
2013-04-17 13:20:00,47.55,47.61,47.55,47.61,16826.58879154499,27.0077,27.0418,27.0077,27.0418,16826.5888
2013-04-17 13:25:00,47.62,47.64,47.6,47.62,39076.62355722431,27.0475,27.0588,27.0361,27.0475,39076.6236
2013-04-17 13:30:00,47.61,47.65,47.6,47.63,55764.1496314838,27.0418,27.0645,27.0361,27.0532,55764.1496
2013-04-17 13:35:00,47.63,47.66,47.62,47.65,44639.13224864414,27.0532,27.0702,27.0475,27.0645,44639.1322
2013-04-17 13:40:00,47.65,47.68,47.63,47.66,82464.19135029899,27.0645,27.0816,27.0532,27.0702,82464.1914
2013-04-17 13:45:00,47.68,47.69,47.64,47.66,48393.82561535253,27.0816,27.0872,27.0588,27.0702,48393.8256
2013-04-17 13:50:00,47.66,47.7,47.63,47.68,79543.87428730358,27.0702,27.0929,27.0532,27.0816,79543.8743
2013-04-17 13:55:00,47.68,47.7,47.67,47.68,28507.85704352664,27.0816,27.0929,27.0759,27.0816,28507.857
2013-04-17 14:00:00,47.67,47.68,47.61,47.64,61048.53288833264,27.0759,27.0816,27.0418,27.0588,61048.5329
2013-04-17 14:05:00,47.64,47.67,47.61,47.62,55625.08691419831,27.0588,27.0759,27.0418,27.0475,55625.0869
2013-04-17 14:10:00,47.63,47.65,47.6,47.63,19885.96857182589,27.0532,27.0645,27.0361,27.0532,19885.9686
2013-04-17 14:15:00,47.63,47.65,47.59,47.6,25170.35182867473,27.0532,27.0645,27.0304,27.0361,25170.3518
2013-04-17 14:20:00,47.6,47.65,47.6,47.61,21554.721179251843,27.0361,27.0645,27.0361,27.0418,21554.7212
2013-04-17 14:25:00,47.61,47.71,47.59,47.68,60353.21930190516,27.0418,27.0986,27.0304,27.0816,60353.2193
2013-04-17 14:30:00,47.68,47.69,47.62,47.65,46446.94757335559,27.0816,27.0872,27.0475,27.0645,46446.9476
2013-04-17 14:35:00,47.64,47.65,47.6,47.61,30315.67236823808,27.0588,27.0645,27.0361,27.0418,30315.6724
2013-04-17 14:40:00,47.6,47.62,47.55,47.58,39493.8117090808,27.0361,27.0475,27.0077,27.0248,39493.8117
2013-04-17 14:45:00,47.58,47.62,47.57,47.57,45612.57126964261,27.0248,27.0475,27.0191,27.0191,45612.5713
2013-04-17 14:50:00,47.56,47.58,47.55,47.56,46864.13572521207,27.0134,27.0248,27.0077,27.0134,46864.1357
2013-04-17 14:55:00,47.57,47.62,47.55,47.6,40050.06257822278,27.0191,27.0475,27.0077,27.0361,40050.0626
2013-04-17 15:00:00,47.6,47.65,47.59,47.63,51314.14267834794,27.0361,27.0645,27.0304,27.0532,51314.1427
2013-04-17 15:05:00,47.63,47.65,47.6,47.61,52426.64441663191,27.0532,27.0645,27.0361,27.0418,52426.6444
2013-04-17 15:10:00,47.62,47.65,47.6,47.65,41718.81518564873,27.0475,27.0645,27.0361,27.0645,41718.8152
2013-04-17 15:15:00,47.65,47.72,47.65,47.69,103601.72437769437,27.0645,27.1043,27.0645,27.0872,103601.7244
2013-04-17 15:20:00,47.7,47.74,47.67,47.73,61882.90919204562,27.0929,27.1156,27.0759,27.11,61882.9092
2013-04-17 15:25:00,47.73,47.76,47.68,47.68,70643.86038103185,27.11,27.127,27.0816,27.0816,70643.8604
2013-04-17 15:30:00,47.68,47.69,47.63,47.64,90668.89167014325,27.0816,27.0872,27.0532,27.0588,90668.8917
2013-04-17 15:35:00,47.64,47.65,47.58,47.6,113057.98915310806,27.0588,27.0645,27.0248,27.0361,113057.9892
2013-04-17 15:40:00,47.6,47.64,47.6,47.64,61187.59560561814,27.0361,27.0588,27.0361,27.0588,61187.5956
2013-04-17 15:45:00,47.64,47.65,47.6,47.65,131831.45598665,27.0588,27.0645,27.0361,27.0645,131831.456
2013-04-17 15:50:00,47.65,47.65,47.63,47.65,195522.18050340703,27.0645,27.0645,27.0532,27.0645,195522.1805
2013-04-17 15:55:00,47.65,47.73,47.6,47.62,333472.39605061885,27.0645,27.11,27.0361,27.0475,333472.3961
2013-04-18 09:30:00,47.71,47.76,47.61,47.65,110832.98567654012,27.0986,27.127,27.0418,27.0645,110832.9857
2013-04-18 09:35:00,47.66,47.67,47.31,47.31,155611.18064246976,27.0702,27.0759,26.8714,26.8714,155611.1806
2013-04-18 09:40:00,47.31,47.46,47.31,47.39,97204.83938256156,26.8714,26.9566,26.8714,26.9168,97204.8394
2013-04-18 09:45:00,47.38,47.46,47.23,47.27,238631.6228619108,26.9112,26.9566,26.826,26.8487,238631.6229
2013-04-18 09:50:00,47.27,47.27,46.96,47.09,225559.7274370741,26.8487,26.8487,26.6726,26.7465,225559.7274
2013-04-18 09:55:00,47.09,47.09,46.83,46.99,187595.6056181338,26.7465,26.7465,26.5988,26.6897,187595.6056
2013-04-18 10:00:00,46.99,47.04,46.78,46.81,136559.58837435686,26.6897,26.7181,26.5704,26.5874,136559.5884
2013-04-18 10:05:00,46.79,46.89,46.75,46.82,208594.0759282437,26.5761,26.6329,26.5533,26.5931,208594.0759
2013-04-18 10:10:00,46.83,47.17,46.82,47.07,105270.4769851203,26.5988,26.7919,26.5931,26.7351,105270.477
2013-04-18 10:15:00,47.07,47.14,46.92,46.94,59101.6548463357,26.7351,26.7749,26.6499,26.6613,59101.6548
2013-04-18 10:20:00,46.95,47.06,46.94,47.02,56181.33778334029,26.6669,26.7294,26.6613,26.7067,56181.3378
2013-04-18 10:25:00,47.02,47.09,46.96,47.09,96926.71394799056,26.7067,26.7465,26.6726,26.7465,96926.7139
2013-04-18 10:30:00,47.09,47.19,47.09,47.09,76484.49450702267,26.7465,26.8032,26.7465,26.7465,76484.4945
2013-04-18 10:35:00,47.11,47.14,46.99,46.99,58128.21582533723,26.7578,26.7749,26.6897,26.6897,58128.2158
2013-04-18 10:40:00,46.99,47.01,46.91,46.99,50757.891809205954,26.6897,26.701,26.6442,26.6897,50757.8918
2013-04-18 10:45:00,46.99,47.09,46.98,47.07,82742.31678486998,26.6897,26.7465,26.684,26.7351,82742.3168
2013-04-18 10:50:00,47.09,47.17,47.04,47.17,109164.23306911418,26.7465,26.7919,26.7181,26.7919,109164.2331
2013-04-18 10:55:00,47.18,47.19,47.1,47.11,78292.30983173412,26.7976,26.8032,26.7521,26.7578,78292.3098
2013-04-18 11:00:00,47.11,47.13,47.06,47.11,43387.56779307468,26.7578,26.7692,26.7294,26.7578,43387.5678
2013-04-18 11:05:00,47.1,47.11,47.05,47.07,29759.421499096094,26.7521,26.7578,26.7237,26.7351,29759.4215
2013-04-18 11:10:00,47.09,47.13,47.07,47.08,43943.81866221666,26.7465,26.7692,26.7351,26.7408,43943.8187
2013-04-18 11:15:00,47.08,47.12,47.06,47.06,44778.19496592964,26.7408,26.7635,26.7294,26.7294,44778.195
2013-04-18 11:20:00,47.06,47.11,47.01,47.07,73703.24016131276,26.7294,26.7578,26.701,26.7351,73703.2402
2013-04-18 11:25:00,47.07,47.1,47.03,47.1,68001.66875260744,26.7351,26.7521,26.7124,26.7521,68001.6688
2013-04-18 11:30:00,47.09,47.18,47.08,47.09,94840.77318870812,26.7465,26.7976,26.7408,26.7465,94840.7732
2013-04-18 11:35:00,47.1,47.12,47.04,47.06,68696.9823390349,26.7521,26.7635,26.7181,26.7294,68696.9823
2013-04-18 11:40:00,47.06,47.1,46.99,46.99,21693.78389653734,26.7294,26.7521,26.6897,26.6897,21693.7839
2013-04-18 11:45:00,46.97,47.01,46.94,46.96,56042.2750660548,26.6783,26.701,26.6613,26.6726,56042.2751
2013-04-18 11:50:00,46.96,46.99,46.94,46.98,41718.81518564873,26.6726,26.6897,26.6613,26.684,41718.8152
2013-04-18 11:55:00,46.98,47.03,46.96,47.01,37268.80823251286,26.684,26.7124,26.6726,26.701,37268.8082
2013-04-18 12:00:00,47.01,47.05,46.99,46.99,39493.8117090808,26.701,26.7237,26.6897,26.6897,39493.8117
2013-04-18 12:05:00,47.0,47.05,47.0,47.03,24057.85009039077,26.6953,26.7237,26.6953,26.7124,24057.8501
2013-04-18 12:10:00,47.04,47.09,47.04,47.08,25865.66541510221,26.7181,26.7465,26.7181,26.7408,25865.6654
2013-04-18 12:15:00,47.09,47.12,47.05,47.06,31010.98595466556,26.7465,26.7635,26.7237,26.7294,31010.986
2013-04-18 12:20:00,47.05,47.11,47.05,47.07,73981.36559588375,26.7237,26.7578,26.7237,26.7351,73981.3656
2013-04-18 12:25:00,47.07,47.12,47.06,47.07,56737.58865248227,26.7351,26.7635,26.7294,26.7351,56737.5887
2013-04-18 12:30:00,47.07,47.11,47.05,47.08,66054.7907106105,26.7351,26.7578,26.7237,26.7408,66054.7907
2013-04-18 12:35:00,47.09,47.11,47.02,47.04,36434.431928799895,26.7465,26.7578,26.7067,26.7181,36434.4319
2013-04-18 12:40:00,47.05,47.1,47.05,47.09,18634.40411625643,26.7237,26.7521,26.7237,26.7465,18634.4041
2013-04-18 12:45:00,47.09,47.12,47.08,47.11,25448.477263245724,26.7465,26.7635,26.7408,26.7578,25448.4773
2013-04-18 12:50:00,47.1,47.14,47.09,47.13,28229.73160895564,26.7521,26.7749,26.7465,26.7692,28229.7316
2013-04-18 12:55:00,47.13,47.16,47.07,47.15,23640.66193853428,26.7692,26.7862,26.7351,26.7805,23640.6619
2013-04-18 13:00:00,47.15,47.15,47.1,47.14,34348.49116951745,26.7805,26.7805,26.7521,26.7749,34348.4912
2013-04-18 13:05:00,47.14,47.17,47.12,47.14,32401.613127520515,26.7749,26.7919,26.7635,26.7749,32401.6131
2013-04-18 13:10:00,47.15,47.24,47.15,47.16,225420.66471978865,26.7805,26.8316,26.7805,26.7862,225420.6647
2013-04-18 13:15:00,47.17,47.17,47.1,47.1,19468.780419969407,26.7919,26.7919,26.7521,26.7521,19468.7804
2013-04-18 13:20:00,47.11,47.13,47.09,47.12,22806.285634821303,26.7578,26.7692,26.7465,26.7635,22806.2856
2013-04-18 13:25:00,47.11,47.12,47.09,47.11,25865.66541510221,26.7578,26.7635,26.7465,26.7578,25865.6654
2013-04-18 13:30:00,47.1,47.11,47.07,47.07,16131.275205117508,26.7521,26.7578,26.7351,26.7351,16131.2752
2013-04-18 13:35:00,47.07,47.07,47.01,47.03,34487.553886802954,26.7351,26.7351,26.701,26.7124,34487.5539
2013-04-18 13:40:00,47.03,47.07,47.02,47.03,26839.104436100683,26.7124,26.7351,26.7067,26.7124,26839.1044
2013-04-18 13:45:00,47.03,47.03,47.0,47.01,22528.16020025032,26.7124,26.7124,26.6953,26.701,22528.1602
2013-04-18 13:50:00,47.01,47.01,46.96,47.01,35739.118342372414,26.701,26.701,26.6726,26.701,35739.1183
2013-04-18 13:55:00,47.01,47.02,46.97,47.01,25031.28911138924,26.701,26.7067,26.6783,26.701,25031.2891
2013-04-18 14:00:00,47.01,47.03,46.96,46.96,30871.923237380062,26.701,26.7124,26.6726,26.6726,30871.9232
2013-04-18 14:05:00,46.97,46.97,46.86,46.88,51175.079961062445,26.6783,26.6783,26.6158,26.6272,51175.08
2013-04-18 14:10:00,46.89,46.89,46.81,46.87,55346.96147962732,26.6329,26.6329,26.5874,26.6215,55346.9615
2013-04-18 14:15:00,46.87,46.89,46.79,46.83,45195.38311778613,26.6215,26.6329,26.5761,26.5988,45195.3831
2013-04-18 14:20:00,46.83,46.85,46.78,46.82,40745.37616465026,26.5988,26.6101,26.5704,26.5931,40745.3762
2013-04-18 14:25:00,46.83,46.89,46.81,46.88,36990.682797941874,26.5988,26.6329,26.5874,26.6272,36990.6828
2013-04-18 14:30:00,46.87,46.89,46.8,46.81,65220.41440689752,26.6215,26.6329,26.5817,26.5874,65220.4144
2013-04-18 14:35:00,46.81,46.81,46.78,46.78,69253.2332081769,26.5874,26.5874,26.5704,26.5704,69253.2332
2013-04-18 14:40:00,46.78,46.84,46.77,46.79,53539.14615491587,26.5704,26.6045,26.5647,26.5761,53539.1462
2013-04-18 14:45:00,46.8,46.82,46.76,46.8,42553.19148936171,26.5817,26.5931,26.559,26.5817,42553.1915
2013-04-18 14:50:00,46.79,46.8,46.75,46.78,57293.83952162426,26.5761,26.5817,26.5533,26.5704,57293.8395
2013-04-18 14:55:00,46.78,46.78,46.65,46.73,204283.13169239328,26.5704,26.5704,26.4965,26.542,204283.1317
2013-04-18 15:00:00,46.72,46.73,46.71,46.71,42553.19148936171,26.5363,26.542,26.5306,26.5306,42553.1915
2013-04-18 15:05:00,46.72,46.77,46.71,46.75,73007.92657488528,26.5363,26.5647,26.5306,26.5533,73007.9266
2013-04-18 15:10:00,46.74,46.77,46.73,46.76,77736.05896259214,26.5477,26.5647,26.542,26.559,77736.059
2013-04-18 15:15:00,46.76,46.83,46.75,46.77,129606.45251008206,26.559,26.5988,26.5533,26.5647,129606.4525
2013-04-18 15:20:00,46.77,46.77,46.73,46.74,93172.02058128217,26.5647,26.5647,26.542,26.5477,93172.0206
2013-04-18 15:25:00,46.74,46.77,46.73,46.75,129884.57794465304,26.5477,26.5647,26.542,26.5533,129884.5779
2013-04-18 15:30:00,46.75,46.79,46.74,46.75,123348.63023223476,26.5533,26.5761,26.5477,26.5533,123348.6302
2013-04-18 15:35:00,46.75,46.75,46.68,46.72,119176.74871366988,26.5533,26.5533,26.5136,26.5363,119176.7487
2013-04-18 15:40:00,46.72,46.76,46.71,46.76,93032.95786399666,26.5363,26.559,26.5306,26.559,93032.9579
2013-04-18 15:45:00,46.76,46.79,46.73,46.76,166597.13530802392,26.559,26.5761,26.542,26.559,166597.1353
2013-04-18 15:50:00,46.76,46.82,46.74,46.76,177861.2154081491,26.559,26.5931,26.5477,26.559,177861.2154
2013-04-18 15:55:00,46.76,46.79,46.71,46.73,339452.0928938952,26.559,26.5761,26.5306,26.542,339452.0929
2013-04-19 09:30:00,46.94,46.96,46.61,46.89,362536.50396328745,26.6613,26.6726,26.4738,26.6329,362536.504
2013-04-19 09:35:00,46.87,46.98,46.84,46.98,22250.034765679324,26.6215,26.684,26.6045,26.684,22250.0348
2013-04-19 09:40:00,46.97,46.98,46.74,46.78,61882.90919204562,26.6783,26.684,26.5477,26.5704,61882.9092
2013-04-19 09:45:00,46.78,46.8,46.71,46.73,82742.31678486998,26.5704,26.5817,26.5306,26.542,82742.3168
2013-04-19 09:50:00,46.73,46.76,46.68,46.7,107773.60589625922,26.542,26.559,26.5136,26.5249,107773.6059
2013-04-19 09:55:00,46.71,46.78,46.55,46.76,104575.16339869282,26.5306,26.5704,26.4397,26.559,104575.1634
2013-04-19 10:00:00,46.78,46.88,46.76,46.8,221665.97135308027,26.5704,26.6272,26.559,26.5817,221665.9714
2013-04-19 10:05:00,46.81,46.83,46.78,46.81,61048.53288833264,26.5874,26.5988,26.5704,26.5874,61048.5329
2013-04-19 10:10:00,46.81,46.81,46.75,46.76,71339.17396745933,26.5874,26.5874,26.5533,26.559,71339.174
2013-04-19 10:15:00,46.76,46.81,46.74,46.78,85523.5711305799,26.559,26.5874,26.5477,26.5704,85523.5711
2013-04-19 10:20:00,46.79,46.81,46.73,46.76,25309.41454596023,26.5761,26.5874,26.542,26.559,25309.4145
2013-04-19 10:25:00,46.77,46.81,46.73,46.78,26421.916284244195,26.5647,26.5874,26.542,26.5704,26421.9163
2013-04-19 10:30:00,46.78,46.81,46.76,46.8,36434.431928799895,26.5704,26.5874,26.559,26.5817,36434.4319
2013-04-19 10:35:00,46.81,46.81,46.74,46.76,34626.61660408845,26.5874,26.5874,26.5477,26.559,34626.6166
2013-04-19 10:40:00,46.76,46.81,46.74,46.78,65220.41440689752,26.559,26.5874,26.5477,26.5704,65220.4144
2013-04-19 10:45:00,46.78,46.79,46.73,46.76,45473.50855235712,26.5704,26.5761,26.542,26.559,45473.5086
2013-04-19 10:50:00,46.77,46.78,46.71,46.72,72590.73842302879,26.5647,26.5704,26.5306,26.5363,72590.7384
2013-04-19 10:55:00,46.73,46.76,46.71,46.73,64107.91266861355,26.542,26.559,26.5306,26.542,64107.9127
2013-04-19 11:00:00,46.74,46.78,46.69,46.72,61048.53288833264,26.5477,26.5704,26.5193,26.5363,61048.5329
2013-04-19 11:05:00,46.73,46.78,46.71,46.77,112918.92643582256,26.542,26.5704,26.5306,26.5647,112918.9264
2013-04-19 11:10:00,46.78,46.79,46.76,46.78,156862.74509803922,26.5704,26.5761,26.559,26.5704,156862.7451
2013-04-19 11:15:00,46.78,46.82,46.71,46.73,96787.65123070506,26.5704,26.5931,26.5306,26.542,96787.6512
2013-04-19 11:20:00,46.73,46.78,46.64,46.78,231122.236128494,26.542,26.5704,26.4909,26.5704,231122.2361
2013-04-19 11:25:00,46.77,46.82,46.73,46.76,153247.11444861634,26.5647,26.5931,26.542,26.559,153247.1144
2013-04-19 11:30:00,46.76,46.87,46.76,46.85,116256.43165067448,26.559,26.6215,26.559,26.6101,116256.4317
2013-04-19 11:35:00,46.86,46.94,46.86,46.91,64803.22625504103,26.6158,26.6613,26.6158,26.6442,64803.2263
2013-04-19 11:40:00,46.91,46.94,46.89,46.93,68418.85690446392,26.6442,26.6613,26.6329,26.6556,68418.8569
2013-04-19 11:45:00,46.92,46.95,46.86,46.89,63412.59908218607,26.6499,26.6669,26.6158,26.6329,63412.5991
2013-04-19 11:50:00,46.89,46.9,46.83,46.84,62995.41093032959,26.6329,26.6385,26.5988,26.6045,62995.4109
2013-04-19 11:55:00,46.83,46.86,46.79,46.81,61604.78375747462,26.5988,26.6158,26.5761,26.5874,61604.7838
2013-04-19 12:00:00,46.81,46.88,46.8,46.86,75650.1182033097,26.5874,26.6272,26.5817,26.6158,75650.1182
2013-04-19 12:05:00,46.88,46.92,46.83,46.92,98317.3411208455,26.6272,26.6499,26.5988,26.6499,98317.3411
2013-04-19 12:10:00,46.91,46.94,46.9,46.93,52982.89528577389,26.6442,26.6613,26.6385,26.6556,52982.8953
2013-04-19 12:15:00,46.93,46.93,46.86,46.9,41579.75246836324,26.6556,26.6556,26.6158,26.6385,41579.7525
2013-04-19 12:20:00,46.9,46.92,46.88,46.91,27117.22987067168,26.6385,26.6499,26.6272,26.6442,27117.2299
2013-04-19 12:25:00,46.91,46.92,46.89,46.9,54651.64789319984,26.6442,26.6499,26.6329,26.6385,54651.6479
2013-04-19 12:30:00,46.91,46.92,46.86,46.89,35739.118342372414,26.6442,26.6499,26.6158,26.6329,35739.1183
2013-04-19 12:35:00,46.9,46.9,46.85,46.86,39632.874426366296,26.6385,26.6385,26.6101,26.6158,39632.8744
2013-04-19 12:40:00,46.85,46.89,46.83,46.84,60631.34473647615,26.6101,26.6329,26.5988,26.6045,60631.3447
2013-04-19 12:45:00,46.86,46.86,46.78,46.81,62578.22277847309,26.6158,26.6158,26.5704,26.5874,62578.2228
2013-04-19 12:50:00,46.81,46.9,46.77,46.9,26978.16715338618,26.5874,26.6385,26.5647,26.6385,26978.1672
2013-04-19 12:55:00,46.89,46.89,46.84,46.89,10429.703796412185,26.6329,26.6329,26.6045,26.6329,10429.7038
2013-04-19 13:00:00,46.89,46.9,46.83,46.85,86218.88471700737,26.6329,26.6385,26.5988,26.6101,86218.8847
2013-04-19 13:05:00,46.86,46.86,46.8,46.81,26143.790849673205,26.6158,26.6158,26.5817,26.5874,26143.7908
2013-04-19 13:10:00,46.81,46.88,46.81,46.86,42970.37964121819,26.5874,26.6272,26.5874,26.6158,42970.3796
2013-04-19 13:15:00,46.87,46.88,46.81,46.81,45890.6967042136,26.6215,26.6272,26.5874,26.5874,45890.6967
2013-04-19 13:20:00,46.81,46.85,46.78,46.84,39215.68627450981,26.5874,26.6101,26.5704,26.6045,39215.6863
2013-04-19 13:25:00,46.84,46.84,46.79,46.81,31150.04867195105,26.6045,26.6045,26.5761,26.5874,31150.0487
2013-04-19 13:30:00,46.81,46.81,46.78,46.8,13767.209011264082,26.5874,26.5874,26.5704,26.5817,13767.209
2013-04-19 13:35:00,46.81,46.82,46.77,46.78,23640.66193853428,26.5874,26.5931,26.5647,26.5704,23640.6619
2013-04-19 13:40:00,46.78,46.82,46.78,46.81,15575.024335975526,26.5704,26.5931,26.5704,26.5874,15575.0243
2013-04-19 13:45:00,46.81,46.81,46.78,46.78,27812.54345709916,26.5874,26.5874,26.5704,26.5704,27812.5435
2013-04-19 13:50:00,46.78,46.8,46.77,46.8,25309.41454596023,26.5704,26.5817,26.5647,26.5817,25309.4145
2013-04-19 13:55:00,46.8,46.8,46.76,46.77,13071.895424836604,26.5817,26.5817,26.559,26.5647,13071.8954
2013-04-19 14:00:00,46.77,46.79,46.76,46.77,34626.61660408845,26.5647,26.5761,26.559,26.5647,34626.6166
2013-04-19 14:05:00,46.77,46.78,46.75,46.77,43387.56779307468,26.5647,26.5704,26.5533,26.5647,43387.5678
2013-04-19 14:10:00,46.77,46.79,46.76,46.77,41857.87790293423,26.5647,26.5761,26.559,26.5647,41857.8779
2013-04-19 14:15:00,46.78,46.78,46.75,46.76,29759.421499096094,26.5704,26.5704,26.5533,26.559,29759.4215
2013-04-19 14:20:00,46.76,46.78,46.76,46.77,32401.613127520515,26.559,26.5704,26.559,26.5647,32401.6131
2013-04-19 14:25:00,46.77,46.8,46.76,46.76,45612.57126964261,26.5647,26.5817,26.559,26.559,45612.5713
2013-04-19 14:30:00,46.76,46.81,46.76,46.8,52843.83256848839,26.559,26.5874,26.559,26.5817,52843.8326
2013-04-19 14:35:00,46.8,46.81,46.76,46.77,58962.59212905021,26.5817,26.5874,26.559,26.5647,58962.5921
2013-04-19 14:40:00,46.77,46.79,46.75,46.79,99986.09372827146,26.5647,26.5761,26.5533,26.5761,99986.0937
2013-04-19 14:45:00,46.8,46.81,46.76,46.78,75789.1809205952,26.5817,26.5874,26.559,26.5704,75789.1809
2013-04-19 14:50:00,46.78,46.83,46.77,46.82,61743.846474760125,26.5704,26.5988,26.5647,26.5931,61743.8465
2013-04-19 14:55:00,46.81,46.83,46.78,46.79,36295.36921151439,26.5874,26.5988,26.5704,26.5761,36295.3692
2013-04-19 15:00:00,46.8,46.82,46.78,46.81,24892.22639410374,26.5817,26.5931,26.5704,26.5874,24892.2264
2013-04-19 15:05:00,46.82,46.83,46.78,46.78,177861.2154081491,26.5931,26.5988,26.5704,26.5704,177861.2154
2013-04-19 15:10:00,46.79,46.81,46.75,46.76,49367.264636351,26.5761,26.5874,26.5533,26.559,49367.2646
2013-04-19 15:15:00,46.76,46.76,46.73,46.74,184536.2258378529,26.559,26.559,26.542,26.5477,184536.2258
2013-04-19 15:20:00,46.74,46.77,46.73,46.76,144903.3514114866,26.5477,26.5647,26.542,26.559,144903.3514
2013-04-19 15:25:00,46.77,46.81,46.76,46.76,113614.24002225004,26.5647,26.5874,26.559,26.559,113614.24
2013-04-19 15:30:00,46.77,46.82,46.76,46.8,74120.42831316925,26.5647,26.5931,26.559,26.5817,74120.4283
2013-04-19 15:35:00,46.8,46.83,46.8,46.81,171603.3931303018,26.5817,26.5988,26.5817,26.5874,171603.3931
2013-04-19 15:40:00,46.81,46.83,46.8,46.81,150604.92282019192,26.5874,26.5988,26.5817,26.5874,150604.9228
2013-04-19 15:45:00,46.82,46.83,46.73,46.76,283548.88054512587,26.5931,26.5988,26.542,26.559,283548.8805
2013-04-19 15:50:00,46.76,46.77,46.74,46.76,121401.7521902378,26.559,26.5647,26.5477,26.559,121401.7522
2013-04-19 15:55:00,46.76,46.79,46.75,46.77,247253.51133361147,26.559,26.5761,26.5533,26.5647,247253.5113
2013-04-22 09:30:00,46.77,47.05,46.76,47.01,113475.17730496454,26.5647,26.7237,26.559,26.701,113475.1773
2013-04-22 09:35:00,47.01,47.04,46.94,46.96,102211.0972048394,26.701,26.7181,26.6613,26.6726,102211.0972
2013-04-22 09:40:00,46.99,47.01,46.93,46.99,69114.1704908914,26.6897,26.701,26.6556,26.6897,69114.1705
2013-04-22 09:45:00,46.96,46.98,46.77,46.78,122097.06577666527,26.6726,26.684,26.5647,26.5704,122097.0658
2013-04-22 09:50:00,46.78,46.86,46.66,46.8,91642.33069114172,26.5704,26.6158,26.5022,26.5817,91642.3307
2013-04-22 09:55:00,46.8,46.86,46.75,46.8,52843.83256848839,26.5817,26.6158,26.5533,26.5817,52843.8326
2013-04-22 10:00:00,46.81,46.81,46.71,46.76,68557.91962174942,26.5874,26.5874,26.5306,26.559,68557.9196
2013-04-22 10:05:00,46.76,46.78,46.61,46.65,85940.75928243638,26.559,26.5704,26.4738,26.4965,85940.7593
2013-04-22 10:10:00,46.64,46.64,46.49,46.52,125156.4455569462,26.4909,26.4909,26.4057,26.4227,125156.4456
2013-04-22 10:15:00,46.53,46.57,46.44,46.5,102628.28535669588,26.4284,26.4511,26.3773,26.4113,102628.2854
2013-04-22 10:20:00,46.5,46.52,46.45,46.46,61048.53288833264,26.4113,26.4227,26.3829,26.3886,61048.5329
2013-04-22 10:25:00,46.46,46.51,46.43,46.51,78570.43526630511,26.3886,26.417,26.3716,26.417,78570.4353
2013-04-22 10:30:00,46.51,46.53,46.46,46.5,76067.30635516619,26.417,26.4284,26.3886,26.4113,76067.3064
2013-04-22 10:35:00,46.5,46.61,46.46,46.59,110972.04839382562,26.4113,26.4738,26.3886,26.4625,110972.0484
2013-04-22 10:40:00,46.59,46.62,46.55,46.55,53956.33430677236,26.4625,26.4795,26.4397,26.4397,53956.3343
2013-04-22 10:45:00,46.55,46.68,46.51,46.6,77596.99624530664,26.4397,26.5136,26.417,26.4681,77596.9962
2013-04-22 10:50:00,46.6,46.6,46.51,46.53,41857.87790293423,26.4681,26.4681,26.417,26.4284,41857.8779
2013-04-22 10:55:00,46.53,46.6,46.5,46.58,69809.48407731888,26.4284,26.4681,26.4113,26.4568,69809.4841
2013-04-22 11:00:00,46.57,46.58,46.52,46.54,61604.78375747462,26.4511,26.4568,26.4227,26.4341,61604.7838
2013-04-22 11:05:00,46.53,46.6,46.53,46.53,66054.7907106105,26.4284,26.4681,26.4284,26.4284,66054.7907
2013-04-22 11:10:00,46.54,46.6,46.53,46.57,45751.63398692811,26.4341,26.4681,26.4284,26.4511,45751.634
2013-04-22 11:15:00,46.57,46.6,46.53,46.59,51036.01724377695,26.4511,26.4681,26.4284,26.4625,51036.0172
2013-04-22 11:20:00,46.59,46.59,46.53,46.54,64525.100820470034,26.4625,26.4625,26.4284,26.4341,64525.1008
2013-04-22 11:25:00,46.54,46.58,46.53,46.53,62995.41093032959,26.4341,26.4568,26.4284,26.4284,62995.4109
2013-04-22 11:30:00,46.53,46.58,46.53,46.58,42414.12877207621,26.4284,26.4568,26.4284,26.4568,42414.1288
2013-04-22 11:35:00,46.58,46.58,46.53,46.55,49923.51550549298,26.4568,26.4568,26.4284,26.4397,49923.5155
2013-04-22 11:40:00,46.57,46.67,46.57,46.67,117090.80795438743,26.4511,26.5079,26.4511,26.5079,117090.808
2013-04-22 11:45:00,46.67,46.68,46.63,46.65,107495.48046168825,26.5079,26.5136,26.4852,26.4965,107495.4805
2013-04-22 11:50:00,46.64,46.66,46.6,46.64,62439.1600611876,26.4909,26.5022,26.4681,26.4909,62439.1601
2013-04-22 11:55:00,46.63,46.69,46.63,46.69,27534.418022528163,26.4852,26.5193,26.4852,26.5193,27534.418
2013-04-22 12:00:00,46.68,46.76,46.64,46.74,53539.14615491587,26.5136,26.559,26.4909,26.5477,53539.1462
2013-04-22 12:05:00,46.75,46.83,46.74,46.82,69948.54679460438,26.5533,26.5988,26.5477,26.5931,69948.5468
2013-04-22 12:10:00,46.82,46.83,46.76,46.78,54929.77332777083,26.5931,26.5988,26.559,26.5704,54929.7733
2013-04-22 12:15:00,46.78,46.83,46.77,46.77,104853.2888332638,26.5704,26.5988,26.5647,26.5647,104853.2888
2013-04-22 12:20:00,46.76,46.78,46.7,46.71,48393.82561535253,26.559,26.5704,26.5249,26.5306,48393.8256
2013-04-22 12:25:00,46.71,46.75,46.7,46.75,31289.111389236547,26.5306,26.5533,26.5249,26.5533,31289.1114
2013-04-22 12:30:00,46.74,46.75,46.71,46.71,25309.41454596023,26.5477,26.5533,26.5306,26.5306,25309.4145
2013-04-22 12:35:00,46.72,46.76,46.7,46.76,22110.97204839383,26.5363,26.559,26.5249,26.559,22110.972
2013-04-22 12:40:00,46.76,46.78,46.73,46.76,48115.70018078154,26.559,26.5704,26.542,26.559,48115.7002
2013-04-22 12:45:00,46.75,46.77,46.73,46.76,15157.836184119038,26.5533,26.5647,26.542,26.559,15157.8362
2013-04-22 12:50:00,46.76,46.79,46.76,46.79,14879.710749548049,26.559,26.5761,26.559,26.5761,14879.7107
2013-04-22 12:55:00,46.8,46.82,46.8,46.81,11403.142817410651,26.5817,26.5931,26.5817,26.5874,11403.1428
2013-04-22 13:00:00,46.8,46.83,46.8,46.81,16687.52607425949,26.5817,26.5988,26.5817,26.5874,16687.5261
2013-04-22 13:05:00,46.81,46.83,46.8,46.81,24614.100959532752,26.5874,26.5988,26.5817,26.5874,24614.101
2013-04-22 13:10:00,46.82,46.84,46.78,46.8,21276.595744680853,26.5931,26.6045,26.5704,26.5817,21276.5957
2013-04-22 13:15:00,46.81,46.83,46.78,46.82,19329.71770268392,26.5874,26.5988,26.5704,26.5931,19329.7177
2013-04-22 13:20:00,46.83,46.85,46.82,46.83,19468.780419969407,26.5988,26.6101,26.5931,26.5988,19468.7804
2013-04-22 13:25:00,46.83,46.84,46.82,46.82,16965.651508830484,26.5988,26.6045,26.5931,26.5931,16965.6515
2013-04-22 13:30:00,46.82,46.83,46.78,46.78,36156.3064942289,26.5931,26.5988,26.5704,26.5704,36156.3065
2013-04-22 13:35:00,46.79,46.82,46.78,46.79,13767.209011264082,26.5761,26.5931,26.5704,26.5761,13767.209
2013-04-22 13:40:00,46.79,46.82,46.75,46.81,48950.07648449451,26.5761,26.5931,26.5533,26.5874,48950.0765
2013-04-22 13:45:00,46.81,46.82,46.77,46.78,14323.459880406064,26.5874,26.5931,26.5647,26.5704,14323.4599
2013-04-22 13:50:00,46.78,46.78,46.73,46.75,22806.285634821303,26.5704,26.5704,26.542,26.5533,22806.2856
2013-04-22 13:55:00,46.75,46.78,46.72,46.73,28785.982478097623,26.5533,26.5704,26.5363,26.542,28785.9825
2013-04-22 14:00:00,46.73,46.78,46.73,46.78,21137.53302739536,26.542,26.5704,26.542,26.5704,21137.533
2013-04-22 14:05:00,46.78,46.8,46.77,46.77,21971.90933110833,26.5704,26.5817,26.5647,26.5647,21971.9093
2013-04-22 14:10:00,46.77,46.78,46.73,46.76,25031.28911138924,26.5647,26.5704,26.542,26.559,25031.2891
2013-04-22 14:15:00,46.76,46.81,46.76,46.79,28368.79432624113,26.559,26.5874,26.559,26.5761,28368.7943
2013-04-22 14:20:00,46.8,46.83,46.8,46.83,32679.738562091505,26.5817,26.5988,26.5817,26.5988,32679.7386
2013-04-22 14:25:00,46.82,46.85,46.82,46.83,37268.80823251286,26.5931,26.6101,26.5931,26.5988,37268.8082
2013-04-22 14:30:00,46.83,46.84,46.81,46.84,23501.599221248784,26.5988,26.6045,26.5874,26.6045,23501.5992
2013-04-22 14:35:00,46.84,46.86,46.81,46.82,37825.05910165485,26.6045,26.6158,26.5874,26.5931,37825.0591
2013-04-22 14:40:00,46.82,46.86,46.81,46.84,39493.8117090808,26.5931,26.6158,26.5874,26.6045,39493.8117
2013-04-22 14:45:00,46.84,46.86,46.83,46.83,26282.8535669587,26.6045,26.6158,26.5988,26.5988,26282.8536
2013-04-22 14:50:00,46.83,46.86,46.83,46.83,26978.16715338618,26.5988,26.6158,26.5988,26.5988,26978.1672
2013-04-22 14:55:00,46.84,46.86,46.83,46.85,23640.66193853428,26.6045,26.6158,26.5988,26.6101,23640.6619
2013-04-22 15:00:00,46.84,46.86,46.82,46.85,24614.100959532752,26.6045,26.6158,26.5931,26.6101,24614.101
2013-04-22 15:05:00,46.86,46.89,46.84,46.86,43526.63051036018,26.6158,26.6329,26.6045,26.6158,43526.6305
2013-04-22 15:10:00,46.84,46.91,46.84,46.9,33792.24030037547,26.6045,26.6442,26.6045,26.6385,33792.2403
2013-04-22 15:15:00,46.9,46.92,46.88,46.89,31984.424975664027,26.6385,26.6499,26.6272,26.6329,31984.425
2013-04-22 15:20:00,46.89,46.93,46.88,46.91,41718.81518564873,26.6329,26.6556,26.6272,26.6442,41718.8152
2013-04-22 15:25:00,46.9,46.93,46.89,46.9,36295.36921151439,26.6385,26.6556,26.6329,26.6385,36295.3692
2013-04-22 15:30:00,46.89,46.93,46.89,46.9,58128.21582533723,26.6329,26.6556,26.6329,26.6385,58128.2158
2013-04-22 15:35:00,46.9,46.95,46.84,46.94,71756.36211931582,26.6385,26.6669,26.6045,26.6613,71756.3621
2013-04-22 15:40:00,46.94,46.97,46.93,46.93,58684.46669447921,26.6613,26.6783,26.6556,26.6556,58684.4667
2013-04-22 15:45:00,46.93,46.94,46.89,46.91,72590.73842302879,26.6556,26.6613,26.6329,26.6442,72590.7384
2013-04-22 15:50:00,46.91,46.94,46.89,46.92,91642.33069114172,26.6442,26.6613,26.6329,26.6499,91642.3307
2013-04-22 15:55:00,46.93,46.94,46.9,46.92,96231.40036156308,26.6556,26.6613,26.6385,26.6499,96231.4004
2013-04-23 09:30:00,46.3,46.35,46.03,46.21,575997.7749965235,26.2977,26.3261,26.1444,26.2466,575997.775
2013-04-23 09:35:00,46.2,46.48,46.07,46.27,410930.32957864,26.2409,26.4,26.1671,26.2807,410930.3296
2013-04-23 09:40:00,46.22,46.43,46.22,46.3,210262.8285356696,26.2523,26.3716,26.2523,26.2977,210262.8285
2013-04-23 09:45:00,46.3,46.3,46.12,46.12,216242.52537894592,26.2977,26.2977,26.1955,26.1955,216242.5254
2013-04-23 09:50:00,46.12,46.17,45.89,45.95,276873.87011542206,26.1955,26.2239,26.0649,26.0989,276873.8701
2013-04-23 09:55:00,45.96,46.04,45.62,45.79,378667.779168405,26.1046,26.1501,25.9115,26.0081,378667.7792
2013-04-23 10:00:00,45.71,45.88,45.66,45.73,186065.91572799333,25.9626,26.0592,25.9342,25.974,186065.9157
2013-04-23 10:05:00,45.73,45.97,45.68,45.88,240995.68905576412,25.974,26.1103,25.9456,26.0592,240995.6891
2013-04-23 10:10:00,45.89,46.01,45.88,45.96,155750.24335975526,26.0649,26.133,26.0592,26.1046,155750.2434
2013-04-23 10:15:00,45.97,45.99,45.81,45.85,126686.13544708664,26.1103,26.1217,26.0194,26.0421,126686.1354
2013-04-23 10:20:00,45.86,45.91,45.66,45.69,194548.74148240857,26.0478,26.0762,25.9342,25.9513,194548.7415
2013-04-23 10:25:00,45.69,45.79,45.66,45.67,228758.1699346405,25.9513,26.0081,25.9342,25.9399,228758.1699
2013-04-23 10:30:00,45.67,45.76,45.5,45.69,318592.6853010708,25.9399,25.991,25.8434,25.9513,318592.6853
2013-04-23 10:35:00,45.7,45.73,45.58,45.6,369350.5771102768,25.957,25.974,25.8888,25.9002,369350.5771
2013-04-23 10:40:00,45.6,45.78,45.54,45.72,210123.7658183841,25.9002,26.0024,25.8661,25.9683,210123.7658
2013-04-23 10:45:00,45.72,45.73,45.67,45.68,178139.3408427201,25.9683,25.974,25.9399,25.9456,178139.3408
2013-04-23 10:50:00,45.68,45.72,45.64,45.64,257961.34056459463,25.9456,25.9683,25.9229,25.9229,257961.3406
2013-04-23 10:55:00,45.65,45.72,45.61,45.71,102906.41079126688,25.9286,25.9683,25.9058,25.9626,102906.4108
2013-04-23 11:00:00,45.71,45.72,45.66,45.71,109164.23306911418,25.9626,25.9683,25.9342,25.9626,109164.2331
2013-04-23 11:05:00,45.71,45.79,45.7,45.77,83020.44221944097,25.9626,26.0081,25.957,25.9967,83020.4422
2013-04-23 11:10:00,45.76,45.79,45.71,45.71,156445.55694618274,25.991,26.0081,25.9626,25.9626,156445.5569
2013-04-23 11:15:00,45.71,45.72,45.6,45.66,156445.55694618274,25.9626,25.9683,25.9002,25.9342,156445.5569
2013-04-23 11:20:00,45.66,45.84,45.64,45.84,138645.52913363927,25.9342,26.0365,25.9229,26.0365,138645.5291
2013-04-23 11:25:00,45.84,45.92,45.83,45.87,141983.03434849117,26.0365,26.0819,26.0308,26.0535,141983.0343
2013-04-23 11:30:00,45.86,45.95,45.86,45.89,107495.48046168825,26.0478,26.0989,26.0478,26.0649,107495.4805
2013-04-23 11:35:00,45.89,45.94,45.79,45.81,151022.1109720484,26.0649,26.0933,26.0081,26.0194,151022.111
2013-04-23 11:40:00,45.81,45.86,45.79,45.79,47281.32387706856,26.0194,26.0478,26.0081,26.0081,47281.3239
2013-04-23 11:45:00,45.79,45.83,45.76,45.77,42136.003337505215,26.0081,26.0308,25.991,25.9967,42136.0033
2013-04-23 11:50:00,45.76,45.82,45.76,45.77,52843.83256848839,25.991,26.0251,25.991,25.9967,52843.8326
2013-04-23 11:55:00,45.78,45.84,45.77,45.82,44082.88137950216,26.0024,26.0365,25.9967,26.0251,44082.8814
2013-04-23 12:00:00,45.82,45.84,45.8,45.82,39354.748991795306,26.0251,26.0365,26.0137,26.0251,39354.749
2013-04-23 12:05:00,45.82,45.82,45.78,45.81,67445.41788346544,26.0251,26.0251,26.0024,26.0194,67445.4179
2013-04-23 12:10:00,45.8,45.82,45.78,45.78,42970.37964121819,26.0137,26.0251,26.0024,26.0024,42970.3796
2013-04-23 12:15:00,45.78,45.79,45.72,45.75,66471.97886246697,26.0024,26.0081,25.9683,25.9853,66471.9789
2013-04-23 12:20:00,45.75,45.77,45.73,45.77,36434.431928799895,25.9853,25.9967,25.974,25.9967,36434.4319
2013-04-23 12:25:00,45.77,45.78,45.73,45.74,74676.67918231123,25.9967,26.0024,25.974,25.9797,74676.6792
2013-04-23 12:30:00,45.74,45.79,45.73,45.77,56320.40050062579,25.9797,26.0081,25.974,25.9967,56320.4005
2013-04-23 12:35:00,45.78,45.79,45.73,45.75,71617.29940203032,26.0024,26.0081,25.974,25.9853,71617.2994
2013-04-23 12:40:00,45.76,45.79,45.76,45.78,31567.23682380754,25.991,26.0081,25.991,26.0024,31567.2368
2013-04-23 12:45:00,45.77,45.79,45.73,45.74,108051.7313308302,25.9967,26.0081,25.974,25.9797,108051.7313
2013-04-23 12:50:00,45.73,45.76,45.73,45.75,46864.13572521207,25.974,25.991,25.974,25.9853,46864.1357
2013-04-23 12:55:00,45.76,45.79,45.76,45.78,118064.2469753859,25.991,26.0081,25.991,26.0024,118064.247
2013-04-23 13:00:00,45.78,45.79,45.73,45.73,73981.36559588375,26.0024,26.0081,25.974,25.974,73981.3656
2013-04-23 13:05:00,45.73,45.73,45.45,45.45,165206.508135169,25.974,25.974,25.815,25.815,165206.5081
2013-04-23 13:10:00,45.45,45.82,45.42,45.7,202753.44180225284,25.815,26.0251,25.7979,25.957,202753.4418
2013-04-23 13:15:00,45.68,45.77,45.66,45.68,65637.602558754,25.9456,25.9967,25.9342,25.9456,65637.6026
2013-04-23 13:20:00,45.68,45.69,45.67,45.68,57711.02767348074,25.9456,25.9513,25.9399,25.9456,57711.0277
2013-04-23 13:25:00,45.68,45.7,45.64,45.65,45751.63398692811,25.9456,25.957,25.9229,25.9286,45751.634
2013-04-23 13:30:00,45.65,45.75,45.64,45.71,50757.891809205954,25.9286,25.9853,25.9229,25.9626,50757.8918
2013-04-23 13:35:00,45.71,45.71,45.63,45.65,71895.42483660132,25.9626,25.9626,25.9172,25.9286,71895.4248
2013-04-23 13:40:00,45.66,45.68,45.62,45.68,43665.69322764567,25.9342,25.9456,25.9115,25.9456,43665.6932
2013-04-23 13:45:00,45.68,45.69,45.65,45.66,64942.288972326525,25.9456,25.9513,25.9286,25.9342,64942.289
2013-04-23 13:50:00,45.66,45.69,45.63,45.66,76206.36907245168,25.9342,25.9513,25.9172,25.9342,76206.3691
2013-04-23 13:55:00,45.67,45.71,45.66,45.69,57571.96495619525,25.9399,25.9626,25.9342,25.9513,57571.965
2013-04-23 14:00:00,45.68,45.71,45.68,45.7,62439.1600611876,25.9456,25.9626,25.9456,25.957,62439.1601
2013-04-23 14:05:00,45.69,45.72,45.68,45.71,57571.96495619525,25.9513,25.9683,25.9456,25.9626,57571.965
2013-04-23 14:10:00,45.71,45.71,45.61,45.64,140453.34445835074,25.9626,25.9626,25.9058,25.9229,140453.3445
2013-04-23 14:15:00,45.64,45.66,45.59,45.66,77875.12167987763,25.9229,25.9342,25.8945,25.9342,77875.1217
2013-04-23 14:20:00,45.66,45.68,45.63,45.67,58962.59212905021,25.9342,25.9456,25.9172,25.9399,58962.5921
2013-04-23 14:25:00,45.66,45.68,45.65,45.66,61326.65832290363,25.9342,25.9456,25.9286,25.9342,61326.6583
2013-04-23 14:30:00,45.66,45.68,45.59,45.64,89834.51536643026,25.9342,25.9456,25.8945,25.9229,89834.5154
2013-04-23 14:35:00,45.63,45.66,45.55,45.55,88861.0763454318,25.9172,25.9342,25.8718,25.8718,88861.0763
2013-04-23 14:40:00,45.55,45.63,45.55,45.57,100125.15644555696,25.8718,25.9172,25.8718,25.8831,100125.1564
2013-04-23 14:45:00,45.57,45.63,45.54,45.63,70365.73494646086,25.8831,25.9172,25.8661,25.9172,70365.7349
2013-04-23 14:50:00,45.63,45.7,45.57,45.68,104714.22611597832,25.9172,25.957,25.8831,25.9456,104714.2261
2013-04-23 14:55:00,45.68,45.73,45.67,45.73,91920.4561257127,25.9456,25.974,25.9399,25.974,91920.4561
2013-04-23 15:00:00,45.72,45.82,45.71,45.79,116673.61980253096,25.9683,26.0251,25.9626,26.0081,116673.6198
2013-04-23 15:05:00,45.79,45.82,45.74,45.82,131553.330552079,26.0081,26.0251,25.9797,26.0251,131553.3306
2013-04-23 15:10:00,45.81,45.91,45.81,45.85,122097.06577666527,26.0194,26.0762,26.0194,26.0421,122097.0658
2013-04-23 15:15:00,45.85,45.86,45.76,45.82,122236.12849395078,26.0421,26.0478,25.991,26.0251,122236.1285
2013-04-23 15:20:00,45.82,45.91,45.81,45.91,111250.1738283966,26.0251,26.0762,26.0194,26.0762,111250.1738
2013-04-23 15:25:00,45.91,45.96,45.86,45.94,145876.79043248505,26.0762,26.1046,26.0478,26.0933,145876.7904
2013-04-23 15:30:00,45.94,45.99,45.92,45.99,204978.4452788208,26.0933,26.1217,26.0819,26.1217,204978.4453
2013-04-23 15:35:00,45.99,46.01,45.96,45.98,191072.1735502712,26.1217,26.133,26.1046,26.116,191072.1736
2013-04-23 15:40:00,45.98,45.99,45.89,45.94,163954.9436795995,26.116,26.1217,26.0649,26.0933,163954.9437
2013-04-23 15:45:00,45.94,46.1,45.89,46.1,219301.9051592268,26.0933,26.1841,26.0649,26.1841,219301.9052
2013-04-23 15:50:00,46.1,46.14,45.98,46.13,244750.38242247247,26.1841,26.2069,26.116,26.2012,244750.3824
2013-04-23 15:55:00,46.12,46.17,46.02,46.13,384230.2878598248,26.1955,26.2239,26.1387,26.2012,384230.2879
2013-04-24 09:30:00,49.2,49.47,48.89,49.34,882074.8157418997,27.9449,28.0983,27.7688,28.0244,882074.8157
2013-04-24 09:35:00,49.33,49.47,48.9,49.15,557641.4963148381,28.0187,28.0983,27.7745,27.9165,557641.4963
2013-04-24 09:40:00,49.13,49.15,48.73,48.9,541093.032957864,27.9051,27.9165,27.6779,27.7745,541093.033
2013-04-24 09:45:00,48.91,49.24,48.89,48.99,455013.2109581422,27.7802,27.9676,27.7688,27.8256,455013.211
2013-04-24 09:50:00,48.99,49.13,48.92,49.08,187873.7310527048,27.8256,27.9051,27.7859,27.8767,187873.7311
2013-04-24 09:55:00,49.06,49.12,48.9,48.96,271728.54957585875,27.8654,27.8995,27.7745,27.8086,271728.5496
2013-04-24 10:00:00,48.97,49.29,48.97,49.27,276178.5565289946,27.8143,27.996,27.8143,27.9847,276178.5565
2013-04-24 10:05:00,49.28,49.35,49.17,49.28,356278.6816854402,27.9903,28.0301,27.9279,27.9903,356278.6817
2013-04-24 10:10:00,49.27,49.43,49.26,49.38,395911.5561118065,27.9847,28.0755,27.979,28.0471,395911.5561
2013-04-24 10:15:00,49.37,49.67,49.26,49.52,536782.0887220136,28.0415,28.2119,27.979,28.1267,536782.0887
2013-04-24 10:20:00,49.52,49.69,49.43,49.63,414128.7720762064,28.1267,28.2232,28.0755,28.1891,414128.7721
2013-04-24 10:25:00,49.63,49.83,49.62,49.83,423863.16228619113,28.1891,28.3027,28.1835,28.3027,423863.1623
2013-04-24 10:30:00,49.83,50.09,49.82,49.94,415241.2738144904,28.3027,28.4504,28.2971,28.3652,415241.2738
2013-04-24 10:35:00,49.94,49.99,49.68,49.77,338061.4657210402,28.3652,28.3936,28.2175,28.2687,338061.4657
2013-04-24 10:40:00,49.78,50.0,49.75,49.98,181894.03420942847,28.2743,28.3993,28.2573,28.3879,181894.0342
2013-04-24 10:45:00,49.98,50.16,49.97,50.14,162981.50465860104,28.3879,28.4902,28.3822,28.4788,162981.5047
2013-04-24 10:50:00,50.15,50.18,49.88,49.94,283131.6923932694,28.4845,28.5015,28.3311,28.3652,283131.6924
2013-04-24 10:55:00,49.93,49.96,49.78,49.83,194131.5533305521,28.3595,28.3766,28.2743,28.3027,194131.5533
2013-04-24 11:00:00,49.84,49.86,49.7,49.7,160756.5011820331,28.3084,28.3198,28.2289,28.2289,160756.5012
2013-04-24 11:05:00,49.7,49.78,49.45,49.46,257544.15241273816,28.2289,28.2743,28.0869,28.0926,257544.1524
2013-04-24 11:10:00,49.46,49.51,49.37,49.49,190098.7345292727,28.0926,28.121,28.0415,28.1096,190098.7345
2013-04-24 11:15:00,49.49,49.61,49.45,49.57,161173.6893338896,28.1096,28.1778,28.0869,28.1551,161173.6893
2013-04-24 11:20:00,49.57,49.6,49.39,49.42,141287.7207620637,28.1551,28.1721,28.0528,28.0699,141287.7208
2013-04-24 11:25:00,49.42,49.49,49.37,49.49,121262.6894729523,28.0699,28.1096,28.0415,28.1096,121262.6895
2013-04-24 11:30:00,49.49,49.56,49.48,49.51,83854.81852315395,28.1096,28.1494,28.1039,28.121,83854.8185
2013-04-24 11:35:00,49.5,49.55,49.3,49.3,98456.403838131,28.1153,28.1437,28.0017,28.0017,98456.4038
2013-04-24 11:40:00,49.3,49.47,49.29,49.47,141983.03434849117,28.0017,28.0983,27.996,28.0983,141983.0343
2013-04-24 11:45:00,49.47,49.71,49.47,49.62,173133.08302044222,28.0983,28.2346,28.0983,28.1835,173133.083
2013-04-24 11:50:00,49.6,49.69,49.48,49.48,122097.06577666527,28.1721,28.2232,28.1039,28.1039,122097.0658
2013-04-24 11:55:00,49.48,49.6,49.46,49.55,117786.12154081491,28.1039,28.1721,28.0926,28.1437,117786.1215
2013-04-24 12:00:00,49.54,49.57,49.44,49.48,64246.97538589904,28.138,28.1551,28.0812,28.1039,64246.9754
2013-04-24 12:05:00,49.49,49.58,49.49,49.58,138089.2782644973,28.1096,28.1607,28.1096,28.1607,138089.2783
2013-04-24 12:10:00,49.58,49.62,49.56,49.59,106661.10415797523,28.1607,28.1835,28.1494,28.1664,106661.1042
2013-04-24 12:15:00,49.59,49.59,49.45,49.47,47837.57474621054,28.1664,28.1664,28.0869,28.0983,47837.5747
2013-04-24 12:20:00,49.48,49.61,49.47,49.61,66193.85342789599,28.1039,28.1778,28.0983,28.1778,66193.8534
2013-04-24 12:25:00,49.61,49.62,49.57,49.59,72868.86385759979,28.1778,28.1835,28.1551,28.1664,72868.8639
2013-04-24 12:30:00,49.59,49.68,49.57,49.62,107773.60589625922,28.1664,28.2175,28.1551,28.1835,107773.6059
2013-04-24 12:35:00,49.62,49.65,49.59,49.64,59379.78028090669,28.1835,28.2005,28.1664,28.1948,59379.7803
2013-04-24 12:40:00,49.64,49.68,49.6,49.65,55764.1496314838,28.1948,28.2175,28.1721,28.2005,55764.1496
2013-04-24 12:45:00,49.65,49.7,49.65,49.7,87192.32373800584,28.2005,28.2289,28.2005,28.2289,87192.3237
2013-04-24 12:50:00,49.7,49.78,49.7,49.75,146433.04130162703,28.2289,28.2743,28.2289,28.2573,146433.0413
2013-04-24 12:55:00,49.75,49.78,49.71,49.73,71895.42483660132,28.2573,28.2743,28.2346,28.2459,71895.4248
2013-04-24 13:00:00,49.72,49.74,49.67,49.7,51731.33083020442,28.2403,28.2516,28.2119,28.2289,51731.3308
2013-04-24 13:05:00,49.69,49.74,49.67,49.73,37964.12181894034,28.2232,28.2516,28.2119,28.2459,37964.1218
2013-04-24 13:10:00,49.74,49.76,49.72,49.75,73981.36559588375,28.2516,28.263,28.2403,28.2573,73981.3656
2013-04-24 13:15:00,49.75,49.83,49.75,49.8,103462.66166040883,28.2573,28.3027,28.2573,28.2857,103462.6617
2013-04-24 13:20:00,49.8,49.91,49.79,49.85,112223.61284939508,28.2857,28.3482,28.28,28.3141,112223.6128
2013-04-24 13:25:00,49.84,49.85,49.75,49.78,84550.13210958143,28.3084,28.3141,28.2573,28.2743,84550.1321
2013-04-24 13:30:00,49.78,49.78,49.67,49.69,77736.05896259214,28.2743,28.2743,28.2119,28.2232,77736.059
2013-04-24 13:35:00,49.69,49.69,49.62,49.68,45751.63398692811,28.2232,28.2232,28.1835,28.2175,45751.634
2013-04-24 13:40:00,49.68,49.7,49.47,49.48,116673.61980253096,28.2175,28.2289,28.0983,28.1039,116673.6198
2013-04-24 13:45:00,49.5,49.6,49.48,49.55,45612.57126964261,28.1153,28.1721,28.1039,28.1437,45612.5713
2013-04-24 13:50:00,49.55,49.59,49.55,49.57,57989.15310805174,28.1437,28.1664,28.1437,28.1551,57989.1531
2013-04-24 13:55:00,49.57,49.67,49.56,49.66,73564.17744402726,28.1551,28.2119,28.1494,28.2062,73564.1774
2013-04-24 14:00:00,49.65,49.74,49.65,49.73,77736.05896259214,28.2005,28.2516,28.2005,28.2459,77736.059
2013-04-24 14:05:00,49.73,49.75,49.64,49.67,126964.26088165764,28.2459,28.2573,28.1948,28.2119,126964.2609
2013-04-24 14:10:00,49.66,49.7,49.6,49.66,62717.2854957586,28.2062,28.2289,28.1721,28.2062,62717.2855
2013-04-24 14:15:00,49.66,49.68,49.63,49.67,38381.30997079684,28.2062,28.2175,28.1891,28.2119,38381.31
2013-04-24 14:20:00,49.66,49.67,49.62,49.62,47420.38659435406,28.2062,28.2119,28.1835,28.1835,47420.3866
2013-04-24 14:25:00,49.63,49.63,49.54,49.56,59101.6548463357,28.1891,28.1891,28.138,28.1494,59101.6548
2013-04-24 14:30:00,49.55,49.56,49.47,49.55,107356.41774440272,28.1437,28.1494,28.0983,28.1437,107356.4177
2013-04-24 14:35:00,49.55,49.55,49.53,49.55,54234.45974134335,28.1437,28.1437,28.1323,28.1437,54234.4597
2013-04-24 14:40:00,49.55,49.55,49.52,49.53,82881.37950215548,28.1437,28.1437,28.1267,28.1323,82881.3795
2013-04-24 14:45:00,49.54,49.56,49.54,49.54,81907.94048115701,28.138,28.1494,28.138,28.138,81907.9405
2013-04-24 14:50:00,49.55,49.55,49.54,49.55,54234.45974134335,28.1437,28.1437,28.138,28.1437,54234.4597
2013-04-24 14:55:00,49.55,49.56,49.52,49.55,151578.3618411904,28.1437,28.1494,28.1267,28.1437,151578.3618
2013-04-24 15:00:00,49.54,49.61,49.54,49.57,172854.95758587125,28.138,28.1778,28.138,28.1551,172854.9576
2013-04-24 15:05:00,49.57,49.58,49.53,49.55,115700.18078153249,28.1551,28.1607,28.1323,28.1437,115700.1808
2013-04-24 15:10:00,49.55,49.55,49.37,49.39,156306.49422889724,28.1437,28.1437,28.0415,28.0528,156306.4942
2013-04-24 15:15:00,49.38,49.51,49.37,49.5,128076.7626199416,28.0471,28.121,28.0415,28.1153,128076.7626
2013-04-24 15:20:00,49.5,49.51,49.45,49.5,139201.78000278128,28.1153,28.121,28.0869,28.1153,139201.78
2013-04-24 15:25:00,49.5,49.5,49.45,49.47,108329.8567654012,28.1153,28.1153,28.0869,28.0983,108329.8568
2013-04-24 15:30:00,49.47,49.48,49.44,49.47,120011.12501738284,28.0983,28.1039,28.0812,28.0983,120011.125
2013-04-24 15:35:00,49.47,49.48,49.45,49.47,119454.87414824088,28.0983,28.1039,28.0869,28.0983,119454.8741
2013-04-24 15:40:00,49.47,49.48,49.42,49.45,128215.8253372271,28.0983,28.1039,28.0699,28.0869,128215.8253
2013-04-24 15:45:00,49.44,49.47,49.42,49.47,143790.84967320264,28.0812,28.0983,28.0699,28.0983,143790.8497
2013-04-24 15:50:00,49.47,49.47,49.44,49.45,177304.9645390071,28.0983,28.0983,28.0812,28.0869,177304.9645
2013-04-24 15:55:00,49.45,49.47,49.35,49.39,363509.94298428594,28.0869,28.0983,28.0301,28.0528,363509.943
2013-04-25 09:30:00,49.72,49.72,49.22,49.29,183562.7868168544,28.2403,28.2403,27.9563,27.996,183562.7868
2013-04-25 09:35:00,49.27,49.41,49.22,49.37,81351.68961201502,27.9847,28.0642,27.9563,28.0415,81351.6896
2013-04-25 09:40:00,49.36,49.39,49.22,49.3,72173.55027117231,28.0358,28.0528,27.9563,28.0017,72173.5503
2013-04-25 09:45:00,49.29,49.44,49.29,49.39,137533.0273953553,27.996,28.0812,27.996,28.0528,137533.0274
2013-04-25 09:50:00,49.39,49.4,49.25,49.37,89556.38993185927,28.0528,28.0585,27.9733,28.0415,89556.3899
2013-04-25 09:55:00,49.37,49.39,49.31,49.38,93450.14601585316,28.0415,28.0528,28.0074,28.0471,93450.146
2013-04-25 10:00:00,49.37,49.42,49.37,49.42,65498.5398414685,28.0415,28.0699,28.0415,28.0699,65498.5398
2013-04-25 10:05:00,49.42,49.44,49.4,49.41,69253.2332081769,28.0699,28.0812,28.0585,28.0642,69253.2332
2013-04-25 10:10:00,49.41,49.51,49.39,49.51,132248.64413850647,28.0642,28.121,28.0528,28.121,132248.6441
2013-04-25 10:15:00,49.5,49.5,49.38,49.39,127242.38631622864,28.1153,28.1153,28.0471,28.0528,127242.3863
2013-04-25 10:20:00,49.39,49.44,49.38,49.43,53539.14615491587,28.0528,28.0812,28.0471,28.0755,53539.1462
2013-04-25 10:25:00,49.43,49.44,49.39,49.41,70643.86038103185,28.0755,28.0812,28.0528,28.0642,70643.8604
2013-04-25 10:30:00,49.4,49.42,49.34,49.37,79961.06243916007,28.0585,28.0699,28.0244,28.0415,79961.0624
2013-04-25 10:35:00,49.37,49.42,49.37,49.39,38242.24725351133,28.0415,28.0699,28.0415,28.0528,38242.2473
2013-04-25 10:40:00,49.39,49.45,49.39,49.42,49784.45278820748,28.0528,28.0869,28.0528,28.0699,49784.4528
2013-04-25 10:45:00,49.42,49.42,49.3,49.33,54651.64789319984,28.0699,28.0699,28.0017,28.0187,54651.6479
2013-04-25 10:50:00,49.32,49.41,49.32,49.34,74120.42831316925,28.0131,28.0642,28.0131,28.0244,74120.4283
2013-04-25 10:55:00,49.34,49.34,49.27,49.28,45056.32040050063,28.0244,28.0244,27.9847,27.9903,45056.3204
2013-04-25 11:00:00,49.27,49.29,49.16,49.16,74954.80461688222,27.9847,27.996,27.9222,27.9222,74954.8046
2013-04-25 11:05:00,49.16,49.16,49.06,49.08,73564.17744402726,27.9222,27.9222,27.8654,27.8767,73564.1774
2013-04-25 11:10:00,49.08,49.1,49.02,49.1,64942.288972326525,27.8767,27.8881,27.8427,27.8881,64942.289
2013-04-25 11:15:00,49.1,49.14,49.06,49.11,123765.81838409124,27.8881,27.9108,27.8654,27.8938,123765.8184
2013-04-25 11:20:00,49.11,49.16,49.1,49.15,48532.88833263802,27.8938,27.9222,27.8881,27.9165,48532.8883
2013-04-25 11:25:00,49.16,49.16,49.07,49.12,44500.06953135865,27.9222,27.9222,27.8711,27.8995,44500.0695
2013-04-25 11:30:00,49.12,49.18,49.11,49.14,117647.05882352944,27.8995,27.9335,27.8938,27.9108,117647.0588
2013-04-25 11:35:00,49.16,49.17,49.07,49.09,55903.2123487693,27.9222,27.9279,27.8711,27.8824,55903.2123
2013-04-25 11:40:00,49.09,49.1,49.06,49.08,38242.24725351133,27.8824,27.8881,27.8654,27.8767,38242.2473
2013-04-25 11:45:00,49.08,49.09,48.97,49.0,117507.99610624393,27.8767,27.8824,27.8143,27.8313,117507.9961
2013-04-25 11:50:00,49.01,49.06,49.01,49.04,29759.421499096094,27.837,27.8654,27.837,27.854,29759.4215
2013-04-25 11:55:00,49.04,49.06,49.01,49.06,43109.442358503686,27.854,27.8654,27.837,27.8654,43109.4424
2013-04-25 12:00:00,49.06,49.06,48.94,48.95,52843.83256848839,27.8654,27.8654,27.7972,27.8029,52843.8326
2013-04-25 12:05:00,48.95,48.99,48.82,48.83,189820.6090947017,27.8029,27.8256,27.7291,27.7347,189820.6091
2013-04-25 12:10:00,48.84,48.92,48.83,48.86,74398.55374774024,27.7404,27.7859,27.7347,27.7518,74398.5537
2013-04-25 12:15:00,48.85,48.86,48.82,48.83,61326.65832290363,27.7461,27.7518,27.7291,27.7347,61326.6583
2013-04-25 12:20:00,48.82,48.84,48.78,48.79,52982.89528577389,27.7291,27.7404,27.7063,27.712,52982.8953
2013-04-25 12:25:00,48.79,48.84,48.78,48.8,59379.78028090669,27.712,27.7404,27.7063,27.7177,59379.7803
2013-04-25 12:30:00,48.81,48.86,48.78,48.81,90529.82895285774,27.7234,27.7518,27.7063,27.7234,90529.829
2013-04-25 12:35:00,48.81,48.83,48.65,48.75,121123.62675566682,27.7234,27.7347,27.6325,27.6893,121123.6268
2013-04-25 12:40:00,48.75,48.8,48.72,48.76,52009.45626477542,27.6893,27.7177,27.6723,27.695,52009.4563
2013-04-25 12:45:00,48.77,48.78,48.7,48.73,72312.6129884578,27.7007,27.7063,27.6609,27.6779,72312.613
2013-04-25 12:50:00,48.73,48.73,48.64,48.66,62021.97190933112,27.6779,27.6779,27.6268,27.6382,62021.9719
2013-04-25 12:55:00,48.65,48.76,48.65,48.73,55346.96147962732,27.6325,27.695,27.6325,27.6779,55346.9615
2013-04-25 13:00:00,48.73,48.73,48.66,48.68,103601.72437769437,27.6779,27.6779,27.6382,27.6495,103601.7244
2013-04-25 13:05:00,48.66,48.66,48.55,48.56,82881.37950215548,27.6382,27.6382,27.5757,27.5814,82881.3795
2013-04-25 13:10:00,48.56,48.62,48.55,48.62,50340.70365734947,27.5814,27.6155,27.5757,27.6155,50340.7037
2013-04-25 13:15:00,48.63,48.66,48.57,48.63,55068.83604505633,27.6211,27.6382,27.5871,27.6211,55068.836
2013-04-25 13:20:00,48.63,48.65,48.55,48.63,93728.27145042414,27.6211,27.6325,27.5757,27.6211,93728.2715
2013-04-25 13:25:00,48.63,48.7,48.6,48.69,70921.98581560285,27.6211,27.6609,27.6041,27.6552,70921.9858
2013-04-25 13:30:00,48.68,48.77,48.68,48.76,41718.81518564873,27.6495,27.7007,27.6495,27.695,41718.8152
2013-04-25 13:35:00,48.75,48.78,48.71,48.74,36434.431928799895,27.6893,27.7063,27.6666,27.6836,36434.4319
2013-04-25 13:40:00,48.73,48.77,48.69,48.75,38798.49812265332,27.6779,27.7007,27.6552,27.6893,38798.4981
2013-04-25 13:45:00,48.75,48.76,48.73,48.73,26421.916284244195,27.6893,27.695,27.6779,27.6779,26421.9163
2013-04-25 13:50:00,48.74,48.74,48.61,48.65,99290.78014184398,27.6836,27.6836,27.6098,27.6325,99290.7801
2013-04-25 13:55:00,48.65,48.68,48.6,48.68,46725.07300792658,27.6325,27.6495,27.6041,27.6495,46725.073
2013-04-25 14:00:00,48.68,48.71,48.65,48.71,46029.7594214991,27.6495,27.6666,27.6325,27.6666,46029.7594
2013-04-25 14:05:00,48.71,48.72,48.66,48.67,65498.5398414685,27.6666,27.6723,27.6382,27.6439,65498.5398
2013-04-25 14:10:00,48.68,48.68,48.63,48.64,53817.27158948686,27.6495,27.6495,27.6211,27.6268,53817.2716
2013-04-25 14:15:00,48.64,48.64,48.57,48.58,64664.163537755536,27.6268,27.6268,27.5871,27.5927,64664.1635
2013-04-25 14:20:00,48.58,48.59,48.51,48.52,62439.1600611876,27.5927,27.5984,27.553,27.5587,62439.1601
2013-04-25 14:25:00,48.52,48.53,48.44,48.45,65776.6652760395,27.5587,27.5644,27.5132,27.5189,65776.6653
2013-04-25 14:30:00,48.45,48.53,48.41,48.53,59657.90571547768,27.5189,27.5644,27.4962,27.5644,59657.9057
2013-04-25 14:35:00,48.53,48.53,48.44,48.47,52565.7071339174,27.5644,27.5644,27.5132,27.5303,52565.7071
2013-04-25 14:40:00,48.48,48.54,48.47,48.52,37685.99638436936,27.536,27.57,27.5303,27.5587,37685.9964
2013-04-25 14:45:00,48.52,48.53,48.42,48.42,66471.97886246697,27.5587,27.5644,27.5019,27.5019,66471.9789
2013-04-25 14:50:00,48.41,48.42,48.35,48.38,84411.06939229593,27.4962,27.5019,27.4621,27.4792,84411.0694
2013-04-25 14:55:00,48.39,48.44,48.37,48.42,45195.38311778613,27.4848,27.5132,27.4735,27.5019,45195.3831
2013-04-25 15:00:00,48.42,48.43,48.37,48.43,57154.77680433876,27.5019,27.5076,27.4735,27.5076,57154.7768
2013-04-25 15:05:00,48.42,48.42,48.3,48.38,90947.01710471424,27.5019,27.5019,27.4337,27.4792,90947.0171
2013-04-25 15:10:00,48.37,48.41,48.28,48.29,138089.2782644973,27.4735,27.4962,27.4224,27.428,138089.2783
2013-04-25 15:15:00,48.29,48.35,48.24,48.27,71895.42483660132,27.428,27.4621,27.3996,27.4167,71895.4248
2013-04-25 15:20:00,48.27,48.29,48.21,48.24,78709.49798359061,27.4167,27.428,27.3826,27.3996,78709.498
2013-04-25 15:25:00,48.24,48.28,48.24,48.26,68140.73146989293,27.3996,27.4224,27.3996,27.411,68140.7315
2013-04-25 15:30:00,48.25,48.34,48.23,48.34,185787.79029342235,27.4053,27.4564,27.394,27.4564,185787.7903
2013-04-25 15:35:00,48.33,48.4,48.32,48.36,163398.69281045752,27.4508,27.4905,27.4451,27.4678,163398.6928
2013-04-25 15:40:00,48.36,48.41,48.35,48.35,222222.22222222225,27.4678,27.4962,27.4621,27.4621,222222.2222
2013-04-25 15:45:00,48.35,48.4,48.35,48.4,80795.43874287304,27.4621,27.4905,27.4621,27.4905,80795.4387
2013-04-25 15:50:00,48.4,48.4,48.29,48.3,119454.87414824088,27.4905,27.4905,27.428,27.4337,119454.8741
2013-04-25 15:55:00,48.3,48.35,48.3,48.32,174245.5847587262,27.4337,27.4621,27.4337,27.4451,174245.5848
2013-04-26 09:30:00,48.14,48.23,48.04,48.06,194826.8669169796,27.3428,27.394,27.286,27.2974,194826.8669
2013-04-26 09:35:00,48.06,48.18,48.01,48.01,91920.4561257127,27.2974,27.3656,27.269,27.269,91920.4561
2013-04-26 09:40:00,48.03,48.31,48.01,48.29,73703.24016131276,27.2804,27.4394,27.269,27.428,73703.2402
2013-04-26 09:45:00,48.25,48.32,48.22,48.26,83298.56765401196,27.4053,27.4451,27.3883,27.411,83298.5677
2013-04-26 09:50:00,48.26,48.32,48.22,48.23,80656.37602558755,27.411,27.4451,27.3883,27.394,80656.376
2013-04-26 09:55:00,48.27,48.28,48.18,48.24,74398.55374774024,27.4167,27.4224,27.3656,27.3996,74398.5537
2013-04-26 10:00:00,48.24,48.27,48.18,48.18,101793.9090529829,27.3996,27.4167,27.3656,27.3656,101793.9091
2013-04-26 10:05:00,48.18,48.19,48.14,48.17,61465.72104018913,27.3656,27.3712,27.3428,27.3599,61465.721
2013-04-26 10:10:00,48.16,48.18,48.04,48.09,50201.640940063975,27.3542,27.3656,27.286,27.3144,50201.6409
2013-04-26 10:15:00,48.11,48.11,47.98,48.06,68836.0450563204,27.3258,27.3258,27.252,27.2974,68836.0451
2013-04-26 10:20:00,48.06,48.07,47.91,48.04,47698.51202892505,27.2974,27.3031,27.2122,27.286,47698.512
2013-04-26 10:25:00,48.05,48.06,48.0,48.05,35043.80475594493,27.2917,27.2974,27.2633,27.2917,35043.8048
2013-04-26 10:30:00,48.05,48.11,47.98,48.1,69809.48407731888,27.2917,27.3258,27.252,27.3201,69809.4841
2013-04-26 10:35:00,48.1,48.16,48.08,48.16,45890.6967042136,27.3201,27.3542,27.3088,27.3542,45890.6967
2013-04-26 10:40:00,48.17,48.19,48.12,48.17,32540.67584480601,27.3599,27.3712,27.3315,27.3599,32540.6758
2013-04-26 10:45:00,48.16,48.18,48.14,48.16,31150.04867195105,27.3542,27.3656,27.3428,27.3542,31150.0487
2013-04-26 10:50:00,48.17,48.17,48.1,48.13,43804.75594493117,27.3599,27.3599,27.3201,27.3372,43804.7559
2013-04-26 10:55:00,48.14,48.2,48.12,48.13,45473.50855235712,27.3428,27.3769,27.3315,27.3372,45473.5086
2013-04-26 11:00:00,48.13,48.17,48.09,48.17,29342.23334723961,27.3372,27.3599,27.3144,27.3599,29342.2333
2013-04-26 11:05:00,48.17,48.17,48.1,48.11,23779.724655819777,27.3599,27.3599,27.3201,27.3258,23779.7247
2013-04-26 11:10:00,48.11,48.14,48.09,48.11,28785.982478097623,27.3258,27.3428,27.3144,27.3258,28785.9825
2013-04-26 11:15:00,48.12,48.18,48.1,48.14,21415.658461966348,27.3315,27.3656,27.3201,27.3428,21415.6585
2013-04-26 11:20:00,48.14,48.17,48.13,48.17,17104.71422611598,27.3428,27.3599,27.3372,27.3599,17104.7142
2013-04-26 11:25:00,48.17,48.2,48.15,48.17,47142.26115978307,27.3599,27.3769,27.3485,27.3599,47142.2612
2013-04-26 11:30:00,48.18,48.18,48.11,48.17,40745.37616465026,27.3656,27.3656,27.3258,27.3599,40745.3762
2013-04-26 11:35:00,48.16,48.17,48.11,48.15,25587.539980531223,27.3542,27.3599,27.3258,27.3485,25587.54
2013-04-26 11:40:00,48.14,48.17,48.09,48.09,19468.780419969407,27.3428,27.3599,27.3144,27.3144,19468.7804
2013-04-26 11:45:00,48.09,48.11,48.08,48.09,27951.60617438465,27.3144,27.3258,27.3088,27.3144,27951.6062
2013-04-26 11:50:00,48.09,48.14,48.06,48.14,28090.668891670142,27.3144,27.3428,27.2974,27.3428,28090.6689
2013-04-26 11:55:00,48.14,48.15,48.09,48.1,19885.96857182589,27.3428,27.3485,27.3144,27.3201,19885.9686
2013-04-26 12:00:00,48.1,48.1,48.03,48.07,28090.668891670142,27.3201,27.3201,27.2804,27.3031,28090.6689
2013-04-26 12:05:00,48.08,48.14,48.07,48.11,22806.285634821303,27.3088,27.3428,27.3031,27.3258,22806.2856
2013-04-26 12:10:00,48.1,48.14,48.06,48.06,16826.58879154499,27.3201,27.3428,27.2974,27.2974,16826.5888
2013-04-26 12:15:00,48.06,48.15,48.06,48.12,21276.595744680853,27.2974,27.3485,27.2974,27.3315,21276.5957
2013-04-26 12:20:00,48.11,48.11,48.07,48.07,18078.15324711445,27.3258,27.3258,27.3031,27.3031,18078.1532
2013-04-26 12:25:00,48.08,48.1,48.07,48.09,9873.4529272702,27.3088,27.3201,27.3031,27.3144,9873.4529
2013-04-26 12:30:00,48.09,48.1,48.05,48.07,21276.595744680853,27.3144,27.3201,27.2917,27.3031,21276.5957
2013-04-26 12:35:00,48.08,48.11,48.06,48.08,16270.337922403003,27.3088,27.3258,27.2974,27.3088,16270.3379
2013-04-26 12:40:00,48.08,48.1,48.05,48.1,10568.76651369768,27.3088,27.3201,27.2917,27.3201,10568.7665
2013-04-26 12:45:00,48.11,48.14,48.09,48.11,16548.463356973996,27.3258,27.3428,27.3144,27.3258,16548.4634
2013-04-26 12:50:00,48.12,48.15,48.11,48.14,17800.02781254346,27.3315,27.3485,27.3258,27.3428,17800.0278
2013-04-26 12:55:00,48.13,48.13,48.07,48.09,112501.73828396609,27.3372,27.3372,27.3031,27.3144,112501.7383
2013-04-26 13:00:00,48.09,48.09,48.02,48.04,37964.12181894034,27.3144,27.3144,27.2747,27.286,37964.1218
2013-04-26 13:05:00,48.03,48.08,48.0,48.07,27395.355305242665,27.2804,27.3088,27.2633,27.3031,27395.3553
2013-04-26 13:10:00,48.07,48.07,48.01,48.04,23640.66193853428,27.3031,27.3031,27.269,27.286,23640.6619
2013-04-26 13:15:00,48.04,48.07,48.04,48.06,15714.087053261022,27.286,27.3031,27.286,27.2974,15714.0871
2013-04-26 13:20:00,48.05,48.06,48.04,48.05,36156.3064942289,27.2917,27.2974,27.286,27.2917,36156.3065
2013-04-26 13:25:00,48.05,48.06,48.02,48.04,38798.49812265332,27.2917,27.2974,27.2747,27.286,38798.4981
2013-04-26 13:30:00,48.03,48.07,48.02,48.03,81907.94048115701,27.2804,27.3031,27.2747,27.2804,81907.9405
2013-04-26 13:35:00,48.03,48.06,47.99,48.01,70365.73494646086,27.2804,27.2974,27.2576,27.269,70365.7349
2013-04-26 13:40:00,48.01,48.05,48.01,48.02,43248.50507578919,27.269,27.2917,27.269,27.2747,43248.5051
2013-04-26 13:45:00,48.03,48.05,48.01,48.01,25170.35182867473,27.2804,27.2917,27.269,27.269,25170.3518
2013-04-26 13:50:00,48.01,48.06,48.01,48.01,20442.21944096788,27.269,27.2974,27.269,27.269,20442.2194
2013-04-26 13:55:00,48.02,48.04,48.01,48.03,10846.89194826867,27.2747,27.286,27.269,27.2804,10846.8919
2013-04-26 14:00:00,48.03,48.04,47.99,48.0,31150.04867195105,27.2804,27.286,27.2576,27.2633,31150.0487
2013-04-26 14:05:00,48.0,48.01,47.94,47.96,31984.424975664027,27.2633,27.269,27.2292,27.2406,31984.425
2013-04-26 14:10:00,47.96,47.96,47.91,47.91,30454.73508552357,27.2406,27.2406,27.2122,27.2122,30454.7351
2013-04-26 14:15:00,47.91,47.96,47.91,47.95,13767.209011264082,27.2122,27.2406,27.2122,27.2349,13767.209
2013-04-26 14:20:00,47.95,47.96,47.92,47.96,20442.21944096788,27.2349,27.2406,27.2179,27.2406,20442.2194
2013-04-26 14:25:00,47.95,47.98,47.94,47.95,41579.75246836324,27.2349,27.252,27.2292,27.2349,41579.7525
2013-04-26 14:30:00,47.96,47.98,47.92,47.93,34209.42845223196,27.2406,27.252,27.2179,27.2236,34209.4285
2013-04-26 14:35:00,47.93,47.99,47.91,47.98,29759.421499096094,27.2236,27.2576,27.2122,27.252,29759.4215
2013-04-26 14:40:00,47.99,48.01,47.97,48.0,26978.16715338618,27.2576,27.269,27.2463,27.2633,26978.1672
2013-04-26 14:45:00,48.0,48.06,47.99,48.05,34765.679321373944,27.2633,27.2974,27.2576,27.2917,34765.6793
2013-04-26 14:50:00,48.05,48.09,48.04,48.05,29064.107912668616,27.2917,27.3144,27.286,27.2917,29064.1079
2013-04-26 14:55:00,48.06,48.08,48.01,48.01,32123.48769294952,27.2974,27.3088,27.269,27.269,32123.4877
2013-04-26 15:00:00,48.02,48.06,48.01,48.06,32679.738562091505,27.2747,27.2974,27.269,27.2974,32679.7386
2013-04-26 15:05:00,48.06,48.08,48.03,48.06,37129.74551522737,27.2974,27.3088,27.2804,27.2974,37129.7455
2013-04-26 15:10:00,48.06,48.09,48.02,48.06,43109.442358503686,27.2974,27.3144,27.2747,27.2974,43109.4424
2013-04-26 15:15:00,48.06,48.15,48.06,48.15,35878.18105965791,27.2974,27.3485,27.2974,27.3485,35878.1811
2013-04-26 15:20:00,48.14,48.15,48.09,48.14,52704.769851202895,27.3428,27.3485,27.3144,27.3428,52704.7699
2013-04-26 15:25:00,48.15,48.19,48.11,48.17,43248.50507578919,27.3485,27.3712,27.3258,27.3599,43248.5051
2013-04-26 15:30:00,48.16,48.19,48.15,48.15,39632.874426366296,27.3542,27.3712,27.3485,27.3485,39632.8744
2013-04-26 15:35:00,48.15,48.15,48.11,48.11,45056.32040050063,27.3485,27.3485,27.3258,27.3258,45056.3204
2013-04-26 15:40:00,48.11,48.12,48.09,48.09,41857.87790293423,27.3258,27.3315,27.3144,27.3144,41857.8779
2013-04-26 15:45:00,48.1,48.11,48.05,48.11,104575.16339869282,27.3201,27.3258,27.2917,27.3258,104575.1634
2013-04-26 15:50:00,48.1,48.12,48.08,48.09,70504.79766374636,27.3201,27.3315,27.3088,27.3144,70504.7977
2013-04-26 15:55:00,48.09,48.11,48.06,48.08,123070.50479766376,27.3144,27.3258,27.2974,27.3088,123070.5048
2013-04-29 09:30:00,48.29,48.32,48.08,48.08,60770.40745376165,27.428,27.4451,27.3088,27.3088,60770.4075
2013-04-29 09:35:00,48.04,48.09,47.98,48.05,15714.087053261022,27.286,27.3144,27.252,27.2917,15714.0871
2013-04-29 09:40:00,48.06,48.14,48.05,48.11,24057.85009039077,27.2974,27.3428,27.2917,27.3258,24057.8501
2013-04-29 09:45:00,48.11,48.14,48.01,48.05,25448.477263245724,27.3258,27.3428,27.269,27.2917,25448.4773
2013-04-29 09:50:00,48.04,48.08,48.04,48.07,22667.22291753581,27.286,27.3088,27.286,27.3031,22667.2229
2013-04-29 09:55:00,48.08,48.11,48.06,48.11,23779.724655819777,27.3088,27.3258,27.2974,27.3258,23779.7247
2013-04-29 10:00:00,48.12,48.17,48.08,48.12,25309.41454596023,27.3315,27.3599,27.3088,27.3315,25309.4145
2013-04-29 10:05:00,48.12,48.24,48.11,48.23,47142.26115978307,27.3315,27.3996,27.3258,27.394,47142.2612
2013-04-29 10:10:00,48.23,48.28,48.21,48.24,25865.66541510221,27.394,27.4224,27.3826,27.3996,25865.6654
2013-04-29 10:15:00,48.24,48.24,48.19,48.2,25309.41454596023,27.3996,27.3996,27.3712,27.3769,25309.4145
2013-04-29 10:20:00,48.2,48.22,48.17,48.19,20581.28215825337,27.3769,27.3883,27.3599,27.3712,20581.2822
2013-04-29 10:25:00,48.19,48.19,48.14,48.16,17382.839660686972,27.3712,27.3712,27.3428,27.3542,17382.8397
2013-04-29 10:30:00,48.16,48.17,48.13,48.16,35739.118342372414,27.3542,27.3599,27.3372,27.3542,35739.1183
2013-04-29 10:35:00,48.17,48.22,48.16,48.18,22945.3483521068,27.3599,27.3883,27.3542,27.3656,22945.3484
2013-04-29 10:40:00,48.18,48.19,48.17,48.18,17939.090529828954,27.3656,27.3712,27.3599,27.3656,17939.0905
2013-04-29 10:45:00,48.17,48.26,48.17,48.26,31706.299541093034,27.3599,27.411,27.3599,27.411,31706.2995
2013-04-29 10:50:00,48.26,48.28,48.23,48.23,19190.65498539841,27.411,27.4224,27.394,27.394,19190.655
2013-04-29 10:55:00,48.24,48.24,48.2,48.21,28090.668891670142,27.3996,27.3996,27.3769,27.3826,28090.6689
2013-04-29 11:00:00,48.21,48.27,48.18,48.18,38937.560839938815,27.3826,27.4167,27.3656,27.3656,38937.5608
2013-04-29 11:05:00,48.17,48.18,48.15,48.17,31567.23682380754,27.3599,27.3656,27.3485,27.3599,31567.2368
2013-04-29 11:10:00,48.17,48.22,48.17,48.19,58962.59212905021,27.3599,27.3883,27.3599,27.3712,58962.5921
2013-04-29 11:15:00,48.2,48.22,48.2,48.21,14601.585314977056,27.3769,27.3883,27.3769,27.3826,14601.5853
2013-04-29 11:20:00,48.21,48.28,48.19,48.22,79404.81157001808,27.3826,27.4224,27.3712,27.3883,79404.8116
2013-04-29 11:25:00,48.23,48.24,48.18,48.23,62578.22277847309,27.394,27.3996,27.3656,27.394,62578.2228
2013-04-29 11:30:00,48.22,48.24,48.2,48.22,42275.06605479072,27.3883,27.3996,27.3769,27.3883,42275.0661
2013-04-29 11:35:00,48.22,48.24,48.19,48.2,38798.49812265332,27.3883,27.3996,27.3712,27.3769,38798.4981
2013-04-29 11:40:00,48.2,48.27,48.2,48.25,36156.3064942289,27.3769,27.4167,27.3769,27.4053,36156.3065
2013-04-29 11:45:00,48.26,48.27,48.25,48.25,22250.034765679324,27.411,27.4167,27.4053,27.4053,22250.0348
2013-04-29 11:50:00,48.25,48.29,48.24,48.29,16687.52607425949,27.4053,27.428,27.3996,27.428,16687.5261
2013-04-29 11:55:00,48.29,48.29,48.28,48.29,8482.825754415242,27.428,27.428,27.4224,27.428,8482.8258
2013-04-29 12:00:00,48.3,48.39,48.29,48.37,57571.96495619525,27.4337,27.4848,27.428,27.4735,57571.965
2013-04-29 12:05:00,48.38,48.41,48.37,48.37,46168.8221387846,27.4792,27.4962,27.4735,27.4735,46168.8221
2013-04-29 12:10:00,48.38,48.47,48.37,48.42,67445.41788346544,27.4792,27.5303,27.4735,27.5019,67445.4179
2013-04-29 12:15:00,48.44,48.5,48.43,48.44,77596.99624530664,27.5132,27.5473,27.5076,27.5132,77596.9962
2013-04-29 12:20:00,48.43,48.46,48.42,48.45,13210.958142122096,27.5076,27.5246,27.5019,27.5189,13210.9581
2013-04-29 12:25:00,48.44,48.5,48.42,48.47,118481.4351272424,27.5132,27.5473,27.5019,27.5303,118481.4351
2013-04-29 12:30:00,48.47,48.52,48.47,48.5,72590.73842302879,27.5303,27.5587,27.5303,27.5473,72590.7384
2013-04-29 12:35:00,48.52,48.6,48.52,48.59,38242.24725351133,27.5587,27.6041,27.5587,27.5984,38242.2473
2013-04-29 12:40:00,48.59,48.59,48.54,48.54,16131.275205117508,27.5984,27.5984,27.57,27.57,16131.2752
2013-04-29 12:45:00,48.54,48.62,48.52,48.58,96509.52579613408,27.57,27.6155,27.5587,27.5927,96509.5258
2013-04-29 12:50:00,48.59,48.65,48.58,48.6,30871.923237380062,27.5984,27.6325,27.5927,27.6041,30871.9232
2013-04-29 12:55:00,48.61,48.63,48.59,48.6,21415.658461966348,27.6098,27.6211,27.5984,27.6041,21415.6585
2013-04-29 13:00:00,48.6,48.63,48.57,48.58,16548.463356973996,27.6041,27.6211,27.5871,27.5927,16548.4634
2013-04-29 13:05:00,48.58,48.58,48.54,48.55,54234.45974134335,27.5927,27.5927,27.57,27.5757,54234.4597
2013-04-29 13:10:00,48.55,48.59,48.55,48.55,35321.93019051592,27.5757,27.5984,27.5757,27.5757,35321.9302
2013-04-29 13:15:00,48.55,48.55,48.51,48.55,68418.85690446392,27.5757,27.5757,27.553,27.5757,68418.8569
2013-04-29 13:20:00,48.55,48.56,48.52,48.53,71617.29940203032,27.5757,27.5814,27.5587,27.5644,71617.2994
2013-04-29 13:25:00,48.53,48.6,48.52,48.56,135029.8984842164,27.5644,27.6041,27.5587,27.5814,135029.8985
2013-04-29 13:30:00,48.56,48.62,48.55,48.62,25726.60269781672,27.5814,27.6155,27.5757,27.6155,25726.6027
2013-04-29 13:35:00,48.62,48.62,48.59,48.6,14601.585314977056,27.6155,27.6155,27.5984,27.6041,14601.5853
2013-04-29 13:40:00,48.6,48.63,48.6,48.62,15296.898901404536,27.6041,27.6211,27.6041,27.6155,15296.8989
2013-04-29 13:45:00,48.62,48.64,48.62,48.63,15575.024335975526,27.6155,27.6268,27.6155,27.6211,15575.0243
2013-04-29 13:50:00,48.62,48.63,48.6,48.6,31150.04867195105,27.6155,27.6211,27.6041,27.6041,31150.0487
2013-04-29 13:55:00,48.6,48.63,48.59,48.6,25448.477263245724,27.6041,27.6211,27.5984,27.6041,25448.4773
2013-04-29 14:00:00,48.6,48.68,48.6,48.66,64664.163537755536,27.6041,27.6495,27.6041,27.6382,64664.1635
2013-04-29 14:05:00,48.66,48.68,48.6,48.6,104853.2888332638,27.6382,27.6495,27.6041,27.6041,104853.2888
2013-04-29 14:10:00,48.6,48.63,48.59,48.6,26839.104436100683,27.6041,27.6211,27.5984,27.6041,26839.1044
2013-04-29 14:15:00,48.6,48.6,48.52,48.52,34070.36573494646,27.6041,27.6041,27.5587,27.5587,34070.3657
2013-04-29 14:20:00,48.53,48.57,48.52,48.54,51175.079961062445,27.5644,27.5871,27.5587,27.57,51175.08
2013-04-29 14:25:00,48.54,48.58,48.53,48.58,31706.299541093034,27.57,27.5927,27.5644,27.5927,31706.2995
2013-04-29 14:30:00,48.58,48.61,48.56,48.59,41023.50159922125,27.5927,27.6098,27.5814,27.5984,41023.5016
2013-04-29 14:35:00,48.59,48.62,48.58,48.61,21137.53302739536,27.5984,27.6155,27.5927,27.6098,21137.533
2013-04-29 14:40:00,48.61,48.64,48.6,48.64,18912.529550827425,27.6098,27.6268,27.6041,27.6268,18912.5296
2013-04-29 14:45:00,48.63,48.63,48.59,48.59,23223.4737866778,27.6211,27.6211,27.5984,27.5984,23223.4738
2013-04-29 14:50:00,48.6,48.6,48.58,48.59,18634.40411625643,27.6041,27.6041,27.5927,27.5984,18634.4041
2013-04-29 14:55:00,48.58,48.59,48.54,48.55,34487.553886802954,27.5927,27.5984,27.57,27.5757,34487.5539
2013-04-29 15:00:00,48.55,48.56,48.54,48.54,29203.17062995411,27.5757,27.5814,27.57,27.57,29203.1706
2013-04-29 15:05:00,48.54,48.55,48.5,48.55,125017.3828396607,27.57,27.5757,27.5473,27.5757,125017.3828
2013-04-29 15:10:00,48.55,48.59,48.55,48.58,91920.4561257127,27.5757,27.5984,27.5757,27.5927,91920.4561
2013-04-29 15:15:00,48.58,48.59,48.58,48.59,39354.748991795306,27.5927,27.5984,27.5927,27.5984,39354.749
2013-04-29 15:20:00,48.59,48.59,48.51,48.53,73425.11472674177,27.5984,27.5984,27.553,27.5644,73425.1147
2013-04-29 15:25:00,48.53,48.59,48.51,48.58,66750.10429703796,27.5644,27.5984,27.553,27.5927,66750.1043
2013-04-29 15:30:00,48.58,48.59,48.57,48.59,56876.65136976777,27.5927,27.5984,27.5871,27.5984,56876.6514
2013-04-29 15:35:00,48.59,48.66,48.58,48.66,98873.59198998749,27.5984,27.6382,27.5927,27.6382,98873.592
2013-04-29 15:40:00,48.65,48.68,48.62,48.66,117786.12154081491,27.6325,27.6495,27.6155,27.6382,117786.1215
2013-04-29 15:45:00,48.65,48.66,48.59,48.6,111945.48741482408,27.6325,27.6382,27.5984,27.6041,111945.4874
2013-04-29 15:50:00,48.6,48.61,48.58,48.61,100959.53274926991,27.6041,27.6098,27.5927,27.6098,100959.5327
2013-04-29 15:55:00,48.6,48.63,48.59,48.61,183284.66138228343,27.6041,27.6211,27.5984,27.6098,183284.6614
2013-04-30 09:30:00,48.54,48.8,48.42,48.42,77875.12167987763,27.57,27.7177,27.5019,27.5019,77875.1217
2013-04-30 09:35:00,48.45,48.58,48.45,48.52,36017.243776943404,27.5189,27.5927,27.5189,27.5587,36017.2438
2013-04-30 09:40:00,48.52,48.52,48.22,48.25,34209.42845223196,27.5587,27.5587,27.3883,27.4053,34209.4285
2013-04-30 09:45:00,48.22,48.38,48.17,48.35,42136.003337505215,27.3883,27.4792,27.3599,27.4621,42136.0033
2013-04-30 09:50:00,48.34,48.35,48.26,48.29,36712.557363370885,27.4564,27.4621,27.411,27.428,36712.5574
2013-04-30 09:55:00,48.31,48.34,48.27,48.32,33235.98943123349,27.4394,27.4564,27.4167,27.4451,33235.9894
2013-04-30 10:00:00,48.32,48.4,48.24,48.3,38937.560839938815,27.4451,27.4905,27.3996,27.4337,38937.5608
2013-04-30 10:05:00,48.3,48.35,48.23,48.26,34765.679321373944,27.4337,27.4621,27.394,27.411,34765.6793
2013-04-30 10:10:00,48.26,48.36,48.22,48.36,48671.95104992352,27.411,27.4678,27.3883,27.4678,48671.951
2013-04-30 10:15:00,48.34,48.35,48.29,48.32,80517.31330830205,27.4564,27.4621,27.428,27.4451,80517.3133
2013-04-30 10:20:00,48.33,48.37,48.29,48.37,33375.05214851898,27.4508,27.4735,27.428,27.4735,33375.0521
2013-04-30 10:25:00,48.37,48.37,48.3,48.32,18078.15324711445,27.4735,27.4735,27.4337,27.4451,18078.1532
2013-04-30 10:30:00,48.32,48.4,48.29,48.37,57850.09039076624,27.4451,27.4905,27.428,27.4735,57850.0904
2013-04-30 10:35:00,48.36,48.36,48.32,48.33,36017.243776943404,27.4678,27.4678,27.4451,27.4508,36017.2438
2013-04-30 10:40:00,48.33,48.42,48.33,48.42,21693.78389653734,27.4508,27.5019,27.4508,27.5019,21693.7839
2013-04-30 10:45:00,48.41,48.46,48.37,48.42,33096.92671394799,27.4962,27.5246,27.4735,27.5019,33096.9267
2013-04-30 10:50:00,48.42,48.47,48.42,48.45,35321.93019051592,27.5019,27.5303,27.5019,27.5189,35321.9302
2013-04-30 10:55:00,48.45,48.53,48.45,48.52,48950.07648449451,27.5189,27.5644,27.5189,27.5587,48950.0765
2013-04-30 11:00:00,48.53,48.6,48.52,48.59,40745.37616465026,27.5644,27.6041,27.5587,27.5984,40745.3762
2013-04-30 11:05:00,48.58,48.68,48.58,48.65,81629.81504658602,27.5927,27.6495,27.5927,27.6325,81629.815
2013-04-30 11:10:00,48.65,48.68,48.64,48.68,53400.083437630376,27.6325,27.6495,27.6268,27.6495,53400.0834
2013-04-30 11:15:00,48.68,48.7,48.64,48.68,86357.94743429287,27.6495,27.6609,27.6268,27.6495,86357.9474
2013-04-30 11:20:00,48.68,48.72,48.65,48.65,31010.98595466556,27.6495,27.6723,27.6325,27.6325,31010.986
2013-04-30 11:25:00,48.66,48.68,48.63,48.68,47281.32387706856,27.6382,27.6495,27.6211,27.6495,47281.3239
2013-04-30 11:30:00,48.69,48.81,48.68,48.79,110276.73480739814,27.6552,27.7234,27.6495,27.712,110276.7348
2013-04-30 11:35:00,48.78,48.78,48.7,48.71,26282.8535669587,27.7063,27.7063,27.6609,27.6666,26282.8536
2013-04-30 11:40:00,48.71,48.71,48.64,48.65,51592.26811291893,27.6666,27.6666,27.6268,27.6325,51592.2681
2013-04-30 11:45:00,48.65,48.67,48.6,48.64,79265.74885273259,27.6325,27.6439,27.6041,27.6268,79265.7489
2013-04-30 11:50:00,48.64,48.68,48.63,48.64,22528.16020025032,27.6268,27.6495,27.6211,27.6268,22528.1602
2013-04-30 11:55:00,48.64,48.65,48.63,48.64,19329.71770268392,27.6268,27.6325,27.6211,27.6268,19329.7177
2013-04-30 12:00:00,48.64,48.67,48.62,48.63,34487.553886802954,27.6268,27.6439,27.6155,27.6211,34487.5539
2013-04-30 12:05:00,48.62,48.67,48.62,48.65,27812.54345709916,27.6155,27.6439,27.6155,27.6325,27812.5435
2013-04-30 12:10:00,48.65,48.68,48.63,48.68,20998.47031010986,27.6325,27.6495,27.6211,27.6495,20998.4703
2013-04-30 12:15:00,48.69,48.69,48.64,48.64,64664.163537755536,27.6552,27.6552,27.6268,27.6268,64664.1635
2013-04-30 12:20:00,48.65,48.69,48.64,48.68,34487.553886802954,27.6325,27.6552,27.6268,27.6495,34487.5539
2013-04-30 12:25:00,48.68,48.74,48.67,48.72,59518.84299819219,27.6495,27.6836,27.6439,27.6723,59518.843
2013-04-30 12:30:00,48.71,48.81,48.71,48.8,99707.96829370048,27.6666,27.7234,27.6666,27.7177,99707.9683
2013-04-30 12:35:00,48.8,48.81,48.76,48.81,34209.42845223196,27.7177,27.7234,27.695,27.7234,34209.4285
2013-04-30 12:40:00,48.81,48.86,48.78,48.86,27673.48073981365,27.7234,27.7518,27.7063,27.7518,27673.4807
2013-04-30 12:45:00,48.86,48.88,48.83,48.83,31984.424975664027,27.7518,27.7631,27.7347,27.7347,31984.425
2013-04-30 12:50:00,48.83,48.85,48.8,48.85,42692.2542066472,27.7347,27.7461,27.7177,27.7461,42692.2542
2013-04-30 12:55:00,48.84,48.91,48.83,48.87,92754.83242942567,27.7404,27.7802,27.7347,27.7575,92754.8324
2013-04-30 13:00:00,48.88,48.93,48.88,48.92,63134.47364761508,27.7631,27.7915,27.7631,27.7859,63134.4736
2013-04-30 13:05:00,48.92,48.93,48.9,48.91,32123.48769294952,27.7859,27.7915,27.7745,27.7802,32123.4877
2013-04-30 13:10:00,48.92,48.93,48.85,48.87,33792.24030037547,27.7859,27.7915,27.7461,27.7575,33792.2403
2013-04-30 13:15:00,48.87,48.88,48.83,48.84,37407.870949798365,27.7575,27.7631,27.7347,27.7404,37407.8709
2013-04-30 13:20:00,48.83,48.83,48.75,48.75,26421.916284244195,27.7347,27.7347,27.6893,27.6893,26421.9163
2013-04-30 13:25:00,48.75,48.75,48.7,48.72,25309.41454596023,27.6893,27.6893,27.6609,27.6723,25309.4145
2013-04-30 13:30:00,48.73,48.77,48.71,48.74,28646.91976081213,27.6779,27.7007,27.6666,27.6836,28646.9198
2013-04-30 13:35:00,48.74,48.81,48.74,48.77,57154.77680433876,27.6836,27.7234,27.6836,27.7007,57154.7768
2013-04-30 13:40:00,48.78,48.81,48.78,48.81,20581.28215825337,27.7063,27.7234,27.7063,27.7234,20581.2822
2013-04-30 13:45:00,48.8,48.85,48.8,48.83,21276.595744680853,27.7177,27.7461,27.7177,27.7347,21276.5957
2013-04-30 13:50:00,48.83,48.85,48.81,48.81,13350.020859407594,27.7347,27.7461,27.7234,27.7234,13350.0209
2013-04-30 13:55:00,48.81,48.83,48.79,48.83,19329.71770268392,27.7234,27.7347,27.712,27.7347,19329.7177
2013-04-30 14:00:00,48.83,48.83,48.81,48.81,34348.49116951745,27.7347,27.7347,27.7234,27.7234,34348.4912
2013-04-30 14:05:00,48.81,48.85,48.78,48.78,28925.04519538312,27.7234,27.7461,27.7063,27.7063,28925.0452
2013-04-30 14:10:00,48.77,48.77,48.72,48.72,25865.66541510221,27.7007,27.7007,27.6723,27.6723,25865.6654
2013-04-30 14:15:00,48.72,48.73,48.68,48.72,25726.60269781672,27.6723,27.6779,27.6495,27.6723,25726.6027
2013-04-30 14:20:00,48.73,48.77,48.72,48.77,22110.97204839383,27.6779,27.7007,27.6723,27.7007,22110.972
2013-04-30 14:25:00,48.76,48.81,48.76,48.76,31567.23682380754,27.695,27.7234,27.695,27.695,31567.2368
2013-04-30 14:30:00,48.78,48.78,48.7,48.7,36573.49464608539,27.7063,27.7063,27.6609,27.6609,36573.4946
2013-04-30 14:35:00,48.71,48.8,48.71,48.79,38520.37268808233,27.6666,27.7177,27.6666,27.712,38520.3727
2013-04-30 14:40:00,48.78,48.79,48.75,48.78,26560.979001529693,27.7063,27.712,27.6893,27.7063,26560.979
2013-04-30 14:45:00,48.78,48.78,48.75,48.78,34487.553886802954,27.7063,27.7063,27.6893,27.7063,34487.5539
2013-04-30 14:50:00,48.78,48.78,48.74,48.77,32818.801279377,27.7063,27.7063,27.6836,27.7007,32818.8013
2013-04-30 14:55:00,48.78,48.78,48.71,48.75,39493.8117090808,27.7063,27.7063,27.6666,27.6893,39493.8117
2013-04-30 15:00:00,48.75,48.75,48.7,48.7,47281.32387706856,27.6893,27.6893,27.6609,27.6609,47281.3239
2013-04-30 15:05:00,48.7,48.72,48.67,48.68,32540.67584480601,27.6609,27.6723,27.6439,27.6495,32540.6758
2013-04-30 15:10:00,48.68,48.69,48.66,48.66,28229.73160895564,27.6495,27.6552,27.6382,27.6382,28229.7316
2013-04-30 15:15:00,48.67,48.72,48.67,48.68,27256.29258795717,27.6439,27.6723,27.6439,27.6495,27256.2926
2013-04-30 15:20:00,48.68,48.73,48.66,48.73,41579.75246836324,27.6495,27.6779,27.6382,27.6779,41579.7525
2013-04-30 15:25:00,48.72,48.79,48.71,48.79,63968.849951328055,27.6723,27.712,27.6666,27.712,63968.85
2013-04-30 15:30:00,48.79,48.81,48.75,48.76,57711.02767348074,27.712,27.7234,27.6893,27.695,57711.0277
2013-04-30 15:35:00,48.76,48.82,48.76,48.82,57989.15310805174,27.695,27.7291,27.695,27.7291,57989.1531
2013-04-30 15:40:00,48.81,48.91,48.8,48.91,107356.41774440272,27.7234,27.7802,27.7177,27.7802,107356.4177
2013-04-30 15:45:00,48.91,48.95,48.86,48.95,149631.48379919346,27.7802,27.8029,27.7518,27.8029,149631.4838
2013-04-30 15:50:00,48.95,48.99,48.94,48.97,193575.3024614101,27.8029,27.8256,27.7972,27.8143,193575.3025
2013-04-30 15:55:00,48.96,49.06,48.94,48.99,471005.4234459742,27.8086,27.8654,27.7972,27.8256,471005.4234
2013-05-01 09:30:00,48.75,49.04,48.67,49.03,101237.65818384092,27.6893,27.854,27.6439,27.8483,101237.6582
2013-05-01 09:35:00,49.02,49.04,48.86,48.99,41718.81518564873,27.8427,27.854,27.7518,27.8256,41718.8152
2013-05-01 09:40:00,48.99,49.05,48.83,48.89,75789.1809205952,27.8256,27.8597,27.7347,27.7688,75789.1809
2013-05-01 09:45:00,48.88,48.91,48.75,48.84,22110.97204839383,27.7631,27.7802,27.6893,27.7404,22110.972
2013-05-01 09:50:00,48.82,48.83,48.71,48.83,19468.780419969407,27.7291,27.7347,27.6666,27.7347,19468.7804
2013-05-01 09:55:00,48.83,48.84,48.72,48.73,34904.74203865944,27.7347,27.7404,27.6723,27.6779,34904.742
2013-05-01 10:00:00,48.75,48.83,48.72,48.77,42831.316923932696,27.6893,27.7347,27.6723,27.7007,42831.3169
2013-05-01 10:05:00,48.77,48.78,48.68,48.68,27673.48073981365,27.7007,27.7063,27.6495,27.6495,27673.4807
2013-05-01 10:10:00,48.69,48.72,48.66,48.68,50757.891809205954,27.6552,27.6723,27.6382,27.6495,50757.8918
2013-05-01 10:15:00,48.68,48.79,48.68,48.79,57850.09039076624,27.6495,27.712,27.6495,27.712,57850.0904
2013-05-01 10:20:00,48.78,48.86,48.78,48.85,24614.100959532752,27.7063,27.7518,27.7063,27.7461,24614.101
2013-05-01 10:25:00,48.86,48.86,48.81,48.83,14879.710749548049,27.7518,27.7518,27.7234,27.7347,14879.7107
2013-05-01 10:30:00,48.83,48.85,48.78,48.83,46307.88485607009,27.7347,27.7461,27.7063,27.7347,46307.8849
2013-05-01 10:35:00,48.84,48.85,48.78,48.82,122375.19121123628,27.7404,27.7461,27.7063,27.7291,122375.1912
2013-05-01 10:40:00,48.82,48.83,48.76,48.79,51453.20539563344,27.7291,27.7347,27.695,27.712,51453.2054
2013-05-01 10:45:00,48.8,48.8,48.7,48.73,37268.80823251286,27.7177,27.7177,27.6609,27.6779,37268.8082
2013-05-01 10:50:00,48.72,48.73,48.68,48.73,23640.66193853428,27.6723,27.6779,27.6495,27.6779,23640.6619
2013-05-01 10:55:00,48.74,48.75,48.71,48.73,43943.81866221666,27.6836,27.6893,27.6666,27.6779,43943.8187
2013-05-01 11:00:00,48.75,48.8,48.71,48.8,47559.44931163955,27.6893,27.7177,27.6666,27.7177,47559.4493
2013-05-01 11:05:00,48.8,48.87,48.8,48.86,22528.16020025032,27.7177,27.7575,27.7177,27.7518,22528.1602
2013-05-01 11:10:00,48.86,48.91,48.85,48.88,64107.91266861355,27.7518,27.7802,27.7461,27.7631,64107.9127
2013-05-01 11:15:00,48.88,48.9,48.79,48.8,30871.923237380062,27.7631,27.7745,27.712,27.7177,30871.9232
2013-05-01 11:20:00,48.8,48.83,48.79,48.81,18356.27868168544,27.7177,27.7347,27.712,27.7234,18356.2787
2013-05-01 11:25:00,48.82,48.87,48.81,48.86,15435.961618690031,27.7291,27.7575,27.7234,27.7518,15435.9616
2013-05-01 11:30:00,48.85,48.85,48.8,48.82,20164.09400639689,27.7461,27.7461,27.7177,27.7291,20164.094
2013-05-01 11:35:00,48.82,48.86,48.79,48.79,113336.11458767904,27.7291,27.7518,27.712,27.712,113336.1146
2013-05-01 11:40:00,48.79,48.85,48.79,48.85,37129.74551522737,27.712,27.7461,27.712,27.7461,37129.7455
2013-05-01 11:45:00,48.84,48.85,48.76,48.82,26839.104436100683,27.7404,27.7461,27.695,27.7291,26839.1044
2013-05-01 11:50:00,48.83,48.85,48.78,48.82,38659.43540536783,27.7347,27.7461,27.7063,27.7291,38659.4354
2013-05-01 11:55:00,48.82,48.85,48.8,48.85,23640.66193853428,27.7291,27.7461,27.7177,27.7461,23640.6619
2013-05-01 12:00:00,48.86,48.86,48.83,48.83,15296.898901404536,27.7518,27.7518,27.7347,27.7347,15296.8989
2013-05-01 12:05:00,48.83,48.83,48.77,48.77,9734.390209984704,27.7347,27.7347,27.7007,27.7007,9734.3902
2013-05-01 12:10:00,48.77,48.84,48.76,48.84,53539.14615491587,27.7007,27.7404,27.695,27.7404,53539.1462
2013-05-01 12:15:00,48.84,48.84,48.81,48.81,6953.135864274788,27.7404,27.7404,27.7234,27.7234,6953.1359
2013-05-01 12:20:00,48.81,48.83,48.81,48.82,7926.574885273259,27.7234,27.7347,27.7234,27.7291,7926.5749
2013-05-01 12:25:00,48.81,48.82,48.77,48.79,21971.90933110833,27.7234,27.7291,27.7007,27.712,21971.9093
2013-05-01 12:30:00,48.79,48.82,48.77,48.78,26282.8535669587,27.712,27.7291,27.7007,27.7063,26282.8536
2013-05-01 12:35:00,48.78,48.82,48.78,48.8,11264.080100125157,27.7063,27.7291,27.7063,27.7177,11264.0801
2013-05-01 12:40:00,48.81,48.81,48.79,48.8,10985.954665554164,27.7234,27.7234,27.712,27.7177,10985.9547
2013-05-01 12:45:00,48.8,48.83,48.8,48.82,11542.20553469615,27.7177,27.7347,27.7177,27.7291,11542.2055
2013-05-01 12:50:00,48.82,48.83,48.76,48.76,16548.463356973996,27.7291,27.7347,27.695,27.695,16548.4634
2013-05-01 12:55:00,48.75,48.76,48.72,48.72,24614.100959532752,27.6893,27.695,27.6723,27.6723,24614.101
2013-05-01 13:00:00,48.71,48.72,48.69,48.7,17939.090529828954,27.6666,27.6723,27.6552,27.6609,17939.0905
2013-05-01 13:05:00,48.69,48.7,48.66,48.66,36017.243776943404,27.6552,27.6609,27.6382,27.6382,36017.2438
2013-05-01 13:10:00,48.67,48.7,48.67,48.7,19051.59226811292,27.6439,27.6609,27.6439,27.6609,19051.5923
2013-05-01 13:15:00,48.7,48.71,48.65,48.65,25865.66541510221,27.6609,27.6666,27.6325,27.6325,25865.6654
2013-05-01 13:20:00,48.66,48.76,48.66,48.75,38937.560839938815,27.6382,27.695,27.6382,27.6893,38937.5608
2013-05-01 13:25:00,48.75,48.76,48.69,48.7,27256.29258795717,27.6893,27.695,27.6552,27.6609,27256.2926
2013-05-01 13:30:00,48.7,48.72,48.68,48.69,23918.78737310527,27.6609,27.6723,27.6495,27.6552,23918.7874
2013-05-01 13:35:00,48.69,48.7,48.65,48.66,22806.285634821303,27.6552,27.6609,27.6325,27.6382,22806.2856
2013-05-01 13:40:00,48.66,48.66,48.55,48.59,75232.93005145321,27.6382,27.6382,27.5757,27.5984,75232.9301
2013-05-01 13:45:00,48.59,48.61,48.56,48.61,28090.668891670142,27.5984,27.6098,27.5814,27.6098,28090.6689
2013-05-01 13:50:00,48.61,48.61,48.58,48.6,18495.341398970937,27.6098,27.6098,27.5927,27.6041,18495.3414
2013-05-01 13:55:00,48.62,48.66,48.59,48.65,27673.48073981365,27.6155,27.6382,27.5984,27.6325,27673.4807
2013-05-01 14:00:00,48.66,48.73,48.6,48.67,30732.860520094564,27.6382,27.6779,27.6041,27.6439,30732.8605
2013-05-01 14:05:00,48.68,48.73,48.66,48.71,15018.773466833543,27.6495,27.6779,27.6382,27.6666,15018.7735
2013-05-01 14:10:00,48.7,48.71,48.64,48.7,21137.53302739536,27.6609,27.6666,27.6268,27.6609,21137.533
2013-05-01 14:15:00,48.7,48.72,48.68,48.7,18773.46683354193,27.6609,27.6723,27.6495,27.6609,18773.4668
2013-05-01 14:20:00,48.71,48.77,48.71,48.76,30037.546933667087,27.6666,27.7007,27.6666,27.695,30037.5469
2013-05-01 14:25:00,48.76,48.81,48.75,48.76,34904.74203865944,27.695,27.7234,27.6893,27.695,34904.742
2013-05-01 14:30:00,48.76,48.77,48.68,48.68,19607.843137254906,27.695,27.7007,27.6495,27.6495,19607.8431
2013-05-01 14:35:00,48.69,48.69,48.64,48.64,21137.53302739536,27.6552,27.6552,27.6268,27.6268,21137.533
2013-05-01 14:40:00,48.65,48.67,48.62,48.66,18356.27868168544,27.6325,27.6439,27.6155,27.6382,18356.2787
2013-05-01 14:45:00,48.65,48.68,48.61,48.68,27117.22987067168,27.6325,27.6495,27.6098,27.6495,27117.2299
2013-05-01 14:50:00,48.68,48.73,48.63,48.72,16270.337922403003,27.6495,27.6779,27.6211,27.6723,16270.3379
2013-05-01 14:55:00,48.72,48.73,48.7,48.72,20998.47031010986,27.6723,27.6779,27.6609,27.6723,20998.4703
2013-05-01 15:00:00,48.71,48.72,48.65,48.68,29203.17062995411,27.6666,27.6723,27.6325,27.6495,29203.1706
2013-05-01 15:05:00,48.69,48.7,48.62,48.62,39493.8117090808,27.6552,27.6609,27.6155,27.6155,39493.8117
2013-05-01 15:10:00,48.62,48.63,48.58,48.59,26700.041718815188,27.6155,27.6211,27.5927,27.5984,26700.0417
2013-05-01 15:15:00,48.6,48.66,48.56,48.66,26143.790849673205,27.6041,27.6382,27.5814,27.6382,26143.7908
2013-05-01 15:20:00,48.65,48.65,48.56,48.56,46725.07300792658,27.6325,27.6325,27.5814,27.5814,46725.073
2013-05-01 15:25:00,48.57,48.6,48.55,48.58,32540.67584480601,27.5871,27.6041,27.5757,27.5927,32540.6758
2013-05-01 15:30:00,48.58,48.63,48.57,48.63,45056.32040050063,27.5927,27.6211,27.5871,27.6211,45056.3204
2013-05-01 15:35:00,48.63,48.64,48.6,48.63,62578.22277847309,27.6211,27.6268,27.6041,27.6211,62578.2228
2013-05-01 15:40:00,48.63,48.63,48.6,48.62,44361.00681407315,27.6211,27.6211,27.6041,27.6155,44361.0068
2013-05-01 15:45:00,48.61,48.65,48.59,48.61,44082.88137950216,27.6098,27.6325,27.5984,27.6098,44082.8814
2013-05-01 15:50:00,48.61,48.63,48.56,48.56,65359.47712418301,27.6098,27.6211,27.5814,27.5814,65359.4771
2013-05-01 15:55:00,48.56,48.63,48.56,48.61,96509.52579613408,27.5814,27.6211,27.5814,27.6098,96509.5258
2013-05-02 09:30:00,48.63,48.7,48.36,48.59,120289.25045195383,27.6211,27.6609,27.4678,27.5984,120289.2505
2013-05-02 09:35:00,48.59,48.68,48.57,48.66,36990.682797941874,27.5984,27.6495,27.5871,27.6382,36990.6828
2013-05-02 09:40:00,48.68,48.78,48.63,48.75,45195.38311778613,27.6495,27.7063,27.6211,27.6893,45195.3831
2013-05-02 09:45:00,48.75,48.86,48.74,48.82,42692.2542066472,27.6893,27.7518,27.6836,27.7291,42692.2542
2013-05-02 09:50:00,48.82,48.89,48.81,48.89,42692.2542066472,27.7291,27.7688,27.7234,27.7688,42692.2542
2013-05-02 09:55:00,48.89,48.9,48.87,48.87,34070.36573494646,27.7688,27.7745,27.7575,27.7575,34070.3657
2013-05-02 10:00:00,48.88,48.92,48.79,48.84,98178.27840356002,27.7631,27.7859,27.712,27.7404,98178.2784
2013-05-02 10:05:00,48.83,48.86,48.77,48.86,24196.912807676264,27.7347,27.7518,27.7007,27.7518,24196.9128
2013-05-02 10:10:00,48.86,48.9,48.85,48.87,31289.111389236547,27.7518,27.7745,27.7461,27.7575,31289.1114
2013-05-02 10:15:00,48.87,48.99,48.87,48.96,31706.299541093034,27.7575,27.8256,27.7575,27.8086,31706.2995
2013-05-02 10:20:00,48.97,49.01,48.94,48.94,21693.78389653734,27.8143,27.837,27.7972,27.7972,21693.7839
2013-05-02 10:25:00,48.96,48.96,48.86,48.92,45056.32040050063,27.8086,27.8086,27.7518,27.7859,45056.3204
2013-05-02 10:30:00,48.92,48.99,48.91,48.97,51453.20539563344,27.7859,27.8256,27.7802,27.8143,51453.2054
2013-05-02 10:35:00,48.97,48.97,48.85,48.88,43804.75594493117,27.8143,27.8143,27.7461,27.7631,43804.7559
2013-05-02 10:40:00,48.87,48.91,48.83,48.89,84132.94395772494,27.7575,27.7802,27.7347,27.7688,84132.944
2013-05-02 10:45:00,48.9,48.9,48.83,48.86,27256.29258795717,27.7745,27.7745,27.7347,27.7518,27256.2926
2013-05-02 10:50:00,48.86,48.89,48.86,48.88,32401.613127520515,27.7518,27.7688,27.7518,27.7631,32401.6131
2013-05-02 10:55:00,48.88,48.9,48.85,48.85,18773.46683354193,27.7631,27.7745,27.7461,27.7461,18773.4668
2013-05-02 11:00:00,48.86,48.88,48.82,48.83,32818.801279377,27.7518,27.7631,27.7291,27.7347,32818.8013
2013-05-02 11:05:00,48.83,48.86,48.82,48.84,21832.84661382284,27.7347,27.7518,27.7291,27.7404,21832.8466
2013-05-02 11:10:00,48.85,48.92,48.85,48.91,300514.53205395635,27.7461,27.7859,27.7461,27.7802,300514.5321
2013-05-02 11:15:00,48.9,48.91,48.88,48.88,303991.09998609376,27.7745,27.7802,27.7631,27.7631,303991.1
2013-05-02 11:20:00,48.89,49.05,48.89,49.05,49228.20191906551,27.7688,27.8597,27.7688,27.8597,49228.2019
2013-05-02 11:25:00,49.06,49.11,49.04,49.1,42414.12877207621,27.8654,27.8938,27.854,27.8881,42414.1288
2013-05-02 11:30:00,49.1,49.17,49.07,49.17,65220.41440689752,27.8881,27.9279,27.8711,27.9279,65220.4144
2013-05-02 11:35:00,49.16,49.17,49.11,49.11,52287.58169934641,27.9222,27.9279,27.8938,27.8938,52287.5817
2013-05-02 11:40:00,49.11,49.12,49.08,49.08,57154.77680433876,27.8938,27.8995,27.8767,27.8767,57154.7768
2013-05-02 11:45:00,49.08,49.12,49.06,49.12,92059.5188429982,27.8767,27.8995,27.8654,27.8995,92059.5188
2013-05-02 11:50:00,49.11,49.11,49.04,49.06,83576.69308858296,27.8938,27.8938,27.854,27.8654,83576.6931
2013-05-02 11:55:00,49.06,49.12,49.05,49.11,74120.42831316925,27.8654,27.8995,27.8597,27.8938,74120.4283
2013-05-02 12:00:00,49.11,49.12,49.06,49.06,51731.33083020442,27.8938,27.8995,27.8654,27.8654,51731.3308
2013-05-02 12:05:00,49.07,49.07,49.01,49.01,13489.08357669309,27.8711,27.8711,27.837,27.837,13489.0836
2013-05-02 12:10:00,49.01,49.01,48.97,48.97,12376.581838409124,27.837,27.837,27.8143,27.8143,12376.5818
2013-05-02 12:15:00,48.96,49.0,48.94,48.98,12654.707272980117,27.8086,27.8313,27.7972,27.8199,12654.7073
2013-05-02 12:20:00,48.97,48.98,48.95,48.95,11264.080100125157,27.8143,27.8199,27.8029,27.8029,11264.0801
2013-05-02 12:25:00,48.96,48.96,48.92,48.94,14184.397163120568,27.8086,27.8086,27.7859,27.7972,14184.3972
2013-05-02 12:30:00,48.94,48.96,48.92,48.94,17660.96509525796,27.7972,27.8086,27.7859,27.7972,17660.9651
2013-05-02 12:35:00,48.95,48.95,48.9,48.91,13350.020859407594,27.8029,27.8029,27.7745,27.7802,13350.0209
2013-05-02 12:40:00,48.91,48.91,48.87,48.88,12098.456403838132,27.7802,27.7802,27.7575,27.7631,12098.4564
2013-05-02 12:45:00,48.88,48.91,48.88,48.9,10568.76651369768,27.7631,27.7802,27.7631,27.7745,10568.7665
2013-05-02 12:50:00,48.89,48.9,48.86,48.88,29481.296064525104,27.7688,27.7745,27.7518,27.7631,29481.2961
2013-05-02 12:55:00,48.87,48.9,48.86,48.9,25170.35182867473,27.7575,27.7745,27.7518,27.7745,25170.3518
2013-05-02 13:00:00,48.9,48.94,48.9,48.94,14879.710749548049,27.7745,27.7972,27.7745,27.7972,14879.7107
2013-05-02 13:05:00,48.94,49.02,48.93,49.02,15714.087053261022,27.7972,27.8427,27.7915,27.8427,15714.0871
2013-05-02 13:10:00,49.03,49.03,48.99,49.02,16409.4006396885,27.8483,27.8483,27.8256,27.8427,16409.4006
2013-05-02 13:15:00,49.03,49.04,49.0,49.02,30037.546933667087,27.8483,27.854,27.8313,27.8427,30037.5469
2013-05-02 13:20:00,49.01,49.02,48.98,49.02,25031.28911138924,27.837,27.8427,27.8199,27.8427,25031.2891
2013-05-02 13:25:00,49.02,49.06,49.02,49.04,22806.285634821303,27.8427,27.8654,27.8427,27.854,22806.2856
2013-05-02 13:30:00,49.04,49.07,49.03,49.04,15018.773466833543,27.854,27.8711,27.8483,27.854,15018.7735
2013-05-02 13:35:00,49.04,49.06,48.98,48.99,22667.22291753581,27.854,27.8654,27.8199,27.8256,22667.2229
2013-05-02 13:40:00,49.0,49.02,48.96,48.96,39771.93714365179,27.8313,27.8427,27.8086,27.8086,39771.9371
2013-05-02 13:45:00,48.98,48.99,48.95,48.98,16270.337922403003,27.8199,27.8256,27.8029,27.8199,16270.3379
2013-05-02 13:50:00,48.98,49.01,48.96,48.99,29481.296064525104,27.8199,27.837,27.8086,27.8256,29481.2961
2013-05-02 13:55:00,49.0,49.04,49.0,49.04,18912.529550827425,27.8313,27.854,27.8313,27.854,18912.5296
2013-05-02 14:00:00,49.04,49.08,49.02,49.07,23223.4737866778,27.854,27.8767,27.8427,27.8711,23223.4738
2013-05-02 14:05:00,49.07,49.08,49.04,49.07,51870.39354748992,27.8711,27.8767,27.854,27.8711,51870.3935
2013-05-02 14:10:00,49.06,49.09,49.06,49.07,21832.84661382284,27.8654,27.8824,27.8654,27.8711,21832.8466
2013-05-02 14:15:00,49.08,49.08,49.06,49.06,18773.46683354193,27.8767,27.8767,27.8654,27.8654,18773.4668
2013-05-02 14:20:00,49.07,49.08,49.06,49.06,14601.585314977056,27.8711,27.8767,27.8654,27.8654,14601.5853
2013-05-02 14:25:00,49.06,49.09,49.06,49.08,15853.149770546515,27.8654,27.8824,27.8654,27.8767,15853.1498
2013-05-02 14:30:00,49.08,49.08,49.05,49.05,10985.954665554164,27.8767,27.8767,27.8597,27.8597,10985.9547
2013-05-02 14:35:00,49.05,49.11,49.05,49.08,45056.32040050063,27.8597,27.8938,27.8597,27.8767,45056.3204
2013-05-02 14:40:00,49.07,49.08,49.04,49.06,26421.916284244195,27.8711,27.8767,27.854,27.8654,26421.9163
2013-05-02 14:45:00,49.06,49.09,49.06,49.06,16687.52607425949,27.8654,27.8824,27.8654,27.8654,16687.5261
2013-05-02 14:50:00,49.06,49.07,49.04,49.05,32123.48769294952,27.8654,27.8711,27.854,27.8597,32123.4877
2013-05-02 14:55:00,49.05,49.11,49.05,49.09,202475.31636768184,27.8597,27.8938,27.8597,27.8824,202475.3164
2013-05-02 15:00:00,49.09,49.09,49.06,49.06,28368.79432624113,27.8824,27.8824,27.8654,27.8654,28368.7943
2013-05-02 15:05:00,49.05,49.06,49.03,49.06,30454.73508552357,27.8597,27.8654,27.8483,27.8654,30454.7351
2013-05-02 15:10:00,49.06,49.06,49.04,49.05,27951.60617438465,27.8654,27.8654,27.854,27.8597,27951.6062
2013-05-02 15:15:00,49.05,49.11,49.04,49.1,35878.18105965791,27.8597,27.8938,27.854,27.8881,35878.1811
2013-05-02 15:20:00,49.09,49.14,49.09,49.13,31984.424975664027,27.8824,27.9108,27.8824,27.9051,31984.425
2013-05-02 15:25:00,49.13,49.14,49.09,49.1,37407.870949798365,27.9051,27.9108,27.8824,27.8881,37407.8709
2013-05-02 15:30:00,49.11,49.11,49.07,49.07,27117.22987067168,27.8938,27.8938,27.8711,27.8711,27117.2299
2013-05-02 15:35:00,49.08,49.08,49.03,49.04,59518.84299819219,27.8767,27.8767,27.8483,27.854,59518.843
2013-05-02 15:40:00,49.04,49.04,48.97,48.98,63412.59908218607,27.854,27.854,27.8143,27.8199,63412.5991
2013-05-02 15:45:00,48.98,49.01,48.94,48.97,120150.18773466836,27.8199,27.837,27.7972,27.8143,120150.1877
2013-05-02 15:50:00,48.97,48.98,48.91,48.94,201640.94006396885,27.8143,27.8199,27.7802,27.7972,201640.9401
2013-05-02 15:55:00,48.94,48.99,48.91,48.96,173967.4593241552,27.7972,27.8256,27.7802,27.8086,173967.4593
2013-05-03 09:30:00,49.26,49.46,49.25,49.45,102211.0972048394,27.979,28.0926,27.9733,28.0869,102211.0972
2013-05-03 09:35:00,49.45,49.47,49.32,49.45,27673.48073981365,28.0869,28.0983,28.0131,28.0869,27673.4807
2013-05-03 09:40:00,49.45,49.5,49.42,49.45,24196.912807676264,28.0869,28.1153,28.0699,28.0869,24196.9128
2013-05-03 09:45:00,49.45,49.51,49.41,49.45,34070.36573494646,28.0869,28.121,28.0642,28.0869,34070.3657
2013-05-03 09:50:00,49.45,49.49,49.42,49.49,29064.107912668616,28.0869,28.1096,28.0699,28.1096,29064.1079
2013-05-03 09:55:00,49.49,49.5,49.34,49.37,48115.70018078154,28.1096,28.1153,28.0244,28.0415,48115.7002
2013-05-03 10:00:00,49.39,49.49,49.37,49.49,37268.80823251286,28.0528,28.1096,28.0415,28.1096,37268.8082
2013-05-03 10:05:00,49.49,49.59,49.49,49.56,49784.45278820748,28.1096,28.1664,28.1096,28.1494,49784.4528
2013-05-03 10:10:00,49.58,49.6,49.55,49.59,70226.67222917537,28.1607,28.1721,28.1437,28.1664,70226.6722
2013-05-03 10:15:00,49.59,49.6,49.5,49.51,33375.05214851898,28.1664,28.1721,28.1153,28.121,33375.0521
2013-05-03 10:20:00,49.5,49.6,49.5,49.58,26421.916284244195,28.1153,28.1721,28.1153,28.1607,26421.9163
2013-05-03 10:25:00,49.59,49.6,49.5,49.55,132109.581421221,28.1664,28.1721,28.1153,28.1437,132109.5814
2013-05-03 10:30:00,49.54,49.57,49.5,49.5,23779.724655819777,28.138,28.1551,28.1153,28.1153,23779.7247
2013-05-03 10:35:00,49.5,49.51,49.46,49.47,39771.93714365179,28.1153,28.121,28.0926,28.0983,39771.9371
2013-05-03 10:40:00,49.49,49.5,49.4,49.42,21276.595744680853,28.1096,28.1153,28.0585,28.0699,21276.5957
2013-05-03 10:45:00,49.43,49.51,49.42,49.5,25448.477263245724,28.0755,28.121,28.0699,28.1153,25448.4773
2013-05-03 10:50:00,49.48,49.55,49.47,49.51,58267.27854262273,28.1039,28.1437,28.0983,28.121,58267.2785
2013-05-03 10:55:00,49.52,49.55,49.49,49.53,19051.59226811292,28.1267,28.1437,28.1096,28.1323,19051.5923
2013-05-03 11:00:00,49.54,49.62,49.53,49.6,50340.70365734947,28.138,28.1835,28.1323,28.1721,50340.7037
2013-05-03 11:05:00,49.6,49.62,49.53,49.61,97761.09025170351,28.1721,28.1835,28.1323,28.1778,97761.0903
2013-05-03 11:10:00,49.61,49.64,49.6,49.62,112918.92643582256,28.1778,28.1948,28.1721,28.1835,112918.9264
2013-05-03 11:15:00,49.62,49.62,49.59,49.6,18634.40411625643,28.1835,28.1835,28.1664,28.1721,18634.4041
2013-05-03 11:20:00,49.6,49.63,49.6,49.6,20164.09400639689,28.1721,28.1891,28.1721,28.1721,20164.094
2013-05-03 11:25:00,49.6,49.62,49.56,49.6,49089.13920178001,28.1721,28.1835,28.1494,28.1721,49089.1392
2013-05-03 11:30:00,49.6,49.62,49.59,49.6,22250.034765679324,28.1721,28.1835,28.1664,28.1721,22250.0348
2013-05-03 11:35:00,49.6,49.6,49.55,49.6,25309.41454596023,28.1721,28.1721,28.1437,28.1721,25309.4145
2013-05-03 11:40:00,49.6,49.62,49.58,49.6,79126.68613544709,28.1721,28.1835,28.1607,28.1721,79126.6861
2013-05-03 11:45:00,49.61,49.63,49.6,49.6,58545.40397719372,28.1778,28.1891,28.1721,28.1721,58545.404
2013-05-03 11:50:00,49.61,49.63,49.58,49.59,27673.48073981365,28.1778,28.1891,28.1607,28.1664,27673.4807
2013-05-03 11:55:00,49.59,49.6,49.55,49.58,15992.212487832014,28.1664,28.1721,28.1437,28.1607,15992.2125
2013-05-03 12:00:00,49.57,49.57,49.53,49.55,21276.595744680853,28.1551,28.1551,28.1323,28.1437,21276.5957
2013-05-03 12:05:00,49.54,49.54,49.48,49.49,23918.78737310527,28.138,28.138,28.1039,28.1096,23918.7874
2013-05-03 12:10:00,49.48,49.5,49.47,49.48,15435.961618690031,28.1039,28.1153,28.0983,28.1039,15435.9616
2013-05-03 12:15:00,49.48,49.52,49.47,49.48,22110.97204839383,28.1039,28.1267,28.0983,28.1039,22110.972
2013-05-03 12:20:00,49.49,49.51,49.47,49.5,17243.776943401477,28.1096,28.121,28.0983,28.1153,17243.7769
2013-05-03 12:25:00,49.5,49.53,49.47,49.51,20998.47031010986,28.1153,28.1323,28.0983,28.121,20998.4703
2013-05-03 12:30:00,49.51,49.52,49.48,49.5,15853.149770546515,28.121,28.1267,28.1039,28.1153,15853.1498
2013-05-03 12:35:00,49.49,49.5,49.46,49.46,10151.578361841192,28.1096,28.1153,28.0926,28.0926,10151.5784
2013-05-03 12:40:00,49.47,49.51,49.46,49.47,9317.202058128216,28.0983,28.121,28.0926,28.0983,9317.2021
2013-05-03 12:45:00,49.47,49.51,49.47,49.49,22110.97204839383,28.0983,28.121,28.0983,28.1096,22110.972
2013-05-03 12:50:00,49.49,49.55,49.49,49.55,16826.58879154499,28.1096,28.1437,28.1096,28.1437,16826.5888
2013-05-03 12:55:00,49.54,49.56,49.52,49.55,9734.390209984704,28.138,28.1494,28.1267,28.1437,9734.3902
2013-05-03 13:00:00,49.55,49.55,49.52,49.52,30732.860520094564,28.1437,28.1437,28.1267,28.1267,30732.8605
2013-05-03 13:05:00,49.52,49.55,49.52,49.52,8900.01390627173,28.1267,28.1437,28.1267,28.1267,8900.0139
2013-05-03 13:10:00,49.53,49.59,49.53,49.58,23501.599221248784,28.1323,28.1664,28.1323,28.1607,23501.5992
2013-05-03 13:15:00,49.57,49.6,49.56,49.57,14879.710749548049,28.1551,28.1721,28.1494,28.1551,14879.7107
2013-05-03 13:20:00,49.57,49.62,49.56,49.62,20581.28215825337,28.1551,28.1835,28.1494,28.1835,20581.2822
2013-05-03 13:25:00,49.61,49.63,49.57,49.6,699902.6560979002,28.1778,28.1891,28.1551,28.1721,699902.6561
2013-05-03 13:30:00,49.6,49.65,49.58,49.62,53539.14615491587,28.1721,28.2005,28.1607,28.1835,53539.1462
2013-05-03 13:35:00,49.62,49.63,49.58,49.58,16965.651508830484,28.1835,28.1891,28.1607,28.1607,16965.6515
2013-05-03 13:40:00,49.58,49.6,49.55,49.55,22389.09748296482,28.1607,28.1721,28.1437,28.1437,22389.0975
2013-05-03 13:45:00,49.55,49.57,49.53,49.57,45056.32040050063,28.1437,28.1551,28.1323,28.1551,45056.3204
2013-05-03 13:50:00,49.57,49.6,49.56,49.59,30176.60965095258,28.1551,28.1721,28.1494,28.1664,30176.6097
2013-05-03 13:55:00,49.57,49.59,49.55,49.56,25031.28911138924,28.1551,28.1664,28.1437,28.1494,25031.2891
2013-05-03 14:00:00,49.56,49.59,49.53,49.54,27534.418022528163,28.1494,28.1664,28.1323,28.138,27534.418
2013-05-03 14:05:00,49.53,49.57,49.52,49.56,40328.18801279378,28.1323,28.1551,28.1267,28.1494,40328.188
2013-05-03 14:10:00,49.55,49.57,49.54,49.54,21693.78389653734,28.1437,28.1551,28.138,28.138,21693.7839
2013-05-03 14:15:00,49.55,49.56,49.52,49.56,24614.100959532752,28.1437,28.1494,28.1267,28.1494,24614.101
2013-05-03 14:20:00,49.55,49.56,49.53,49.55,20859.40759282437,28.1437,28.1494,28.1323,28.1437,20859.4076
2013-05-03 14:25:00,49.55,49.56,49.54,49.55,16131.275205117508,28.1437,28.1494,28.138,28.1437,16131.2752
2013-05-03 14:30:00,49.55,49.57,49.54,49.55,17660.96509525796,28.1437,28.1551,28.138,28.1437,17660.9651
2013-05-03 14:35:00,49.55,49.56,49.52,49.53,23362.53650396329,28.1437,28.1494,28.1267,28.1323,23362.5365
2013-05-03 14:40:00,49.54,49.55,49.5,49.5,18356.27868168544,28.138,28.1437,28.1153,28.1153,18356.2787
2013-05-03 14:45:00,49.48,49.54,49.48,49.52,22806.285634821303,28.1039,28.138,28.1039,28.1267,22806.2856
2013-05-03 14:50:00,49.52,49.57,49.52,49.56,36851.62008065638,28.1267,28.1551,28.1267,28.1494,36851.6201
2013-05-03 14:55:00,49.55,49.57,49.52,49.54,26700.041718815188,28.1437,28.1551,28.1267,28.138,26700.0417
2013-05-03 15:00:00,49.54,49.56,49.52,49.53,28646.91976081213,28.138,28.1494,28.1267,28.1323,28646.9198
2013-05-03 15:05:00,49.54,49.57,49.51,49.55,58128.21582533723,28.138,28.1551,28.121,28.1437,58128.2158
2013-05-03 15:10:00,49.54,49.54,49.52,49.53,27117.22987067168,28.138,28.138,28.1267,28.1323,27117.2299
2013-05-03 15:15:00,49.53,49.57,49.52,49.55,40189.12529550828,28.1323,28.1551,28.1267,28.1437,40189.1253
2013-05-03 15:20:00,49.56,49.56,49.52,49.55,25031.28911138924,28.1494,28.1494,28.1267,28.1437,25031.2891
2013-05-03 15:25:00,49.55,49.57,49.54,49.57,31567.23682380754,28.1437,28.1551,28.138,28.1551,31567.2368
2013-05-03 15:30:00,49.57,49.61,49.55,49.57,51592.26811291893,28.1551,28.1778,28.1437,28.1551,51592.2681
2013-05-03 15:35:00,49.57,49.62,49.57,49.61,44500.06953135865,28.1551,28.1835,28.1551,28.1778,44500.0695
2013-05-03 15:40:00,49.6,49.63,49.6,49.61,59936.03115004868,28.1721,28.1891,28.1721,28.1778,59936.0312
2013-05-03 15:45:00,49.62,49.63,49.6,49.62,98039.21568627452,28.1835,28.1891,28.1721,28.1835,98039.2157
2013-05-03 15:50:00,49.61,49.62,49.59,49.6,75928.24363788069,28.1778,28.1835,28.1664,28.1721,75928.2436
2013-05-03 15:55:00,49.6,49.6,49.52,49.55,145737.72771519958,28.1721,28.1721,28.1267,28.1437,145737.7277
2013-05-06 09:30:00,48.88,49.17,48.86,49.11,290919.20456125715,27.7631,27.9279,27.7518,27.8938,290919.2046
2013-05-06 09:35:00,49.14,49.31,49.12,49.27,103879.84981226534,27.9108,28.0074,27.8995,27.9847,103879.8498
2013-05-06 09:40:00,49.27,49.43,49.24,49.37,46725.07300792658,27.9847,28.0755,27.9676,28.0415,46725.073
2013-05-06 09:45:00,49.35,49.36,49.21,49.31,46307.88485607009,28.0301,28.0358,27.9506,28.0074,46307.8849
2013-05-06 09:50:00,49.31,49.33,49.24,49.26,41301.62703379225,28.0074,28.0187,27.9676,27.979,41301.627
2013-05-06 09:55:00,49.25,49.26,49.06,49.13,46864.13572521207,27.9733,27.979,27.8654,27.9051,46864.1357
2013-05-06 10:00:00,49.13,49.23,49.12,49.22,65081.35168961202,27.9051,27.9619,27.8995,27.9563,65081.3517
2013-05-06 10:05:00,49.22,49.29,49.16,49.22,93728.27145042414,27.9563,27.996,27.9222,27.9563,93728.2715
2013-05-06 10:10:00,49.22,49.26,49.19,49.19,46725.07300792658,27.9563,27.979,27.9392,27.9392,46725.073
2013-05-06 10:15:00,49.19,49.19,49.13,49.14,29481.296064525104,27.9392,27.9392,27.9051,27.9108,29481.2961
2013-05-06 10:20:00,49.14,49.17,49.12,49.16,21693.78389653734,27.9108,27.9279,27.8995,27.9222,21693.7839
2013-05-06 10:25:00,49.16,49.29,49.15,49.29,45890.6967042136,27.9222,27.996,27.9165,27.996,45890.6967
2013-05-06 10:30:00,49.28,49.28,49.24,49.25,27673.48073981365,27.9903,27.9903,27.9676,27.9733,27673.4807
2013-05-06 10:35:00,49.27,49.27,49.24,49.24,17660.96509525796,27.9847,27.9847,27.9676,27.9676,17660.9651
2013-05-06 10:40:00,49.24,49.32,49.24,49.3,46168.8221387846,27.9676,28.0131,27.9676,28.0017,46168.8221
2013-05-06 10:45:00,49.29,49.32,49.23,49.23,41857.87790293423,27.996,28.0131,27.9619,27.9619,41857.8779
2013-05-06 10:50:00,49.23,49.24,49.15,49.15,81351.68961201502,27.9619,27.9676,27.9165,27.9165,81351.6896
2013-05-06 10:55:00,49.16,49.16,49.1,49.14,23501.599221248784,27.9222,27.9222,27.8881,27.9108,23501.5992
2013-05-06 11:00:00,49.14,49.2,49.12,49.19,24614.100959532752,27.9108,27.9449,27.8995,27.9392,24614.101
2013-05-06 11:05:00,49.19,49.19,49.13,49.14,24335.97552496176,27.9392,27.9392,27.9051,27.9108,24335.9755
2013-05-06 11:10:00,49.14,49.19,49.13,49.18,87331.38645529134,27.9108,27.9392,27.9051,27.9335,87331.3865
2013-05-06 11:15:00,49.17,49.22,49.16,49.18,94145.45960228064,27.9279,27.9563,27.9222,27.9335,94145.4596
2013-05-06 11:20:00,49.18,49.21,49.17,49.19,25865.66541510221,27.9335,27.9506,27.9279,27.9392,25865.6654
2013-05-06 11:25:00,49.19,49.22,49.18,49.19,32401.613127520515,27.9392,27.9563,27.9335,27.9392,32401.6131
2013-05-06 11:30:00,49.19,49.2,49.16,49.17,25309.41454596023,27.9392,27.9449,27.9222,27.9279,25309.4145
2013-05-06 11:35:00,49.17,49.17,49.13,49.15,51175.079961062445,27.9279,27.9279,27.9051,27.9165,51175.08
2013-05-06 11:40:00,49.16,49.18,49.11,49.17,52704.769851202895,27.9222,27.9335,27.8938,27.9279,52704.7699
2013-05-06 11:45:00,49.16,49.19,49.14,49.16,62995.41093032959,27.9222,27.9392,27.9108,27.9222,62995.4109
2013-05-06 11:50:00,49.17,49.18,49.14,49.16,49645.39007092199,27.9279,27.9335,27.9108,27.9222,49645.3901
2013-05-06 11:55:00,49.16,49.19,49.14,49.19,40606.313447364766,27.9222,27.9392,27.9108,27.9392,40606.3134
2013-05-06 12:00:00,49.18,49.21,49.17,49.19,36573.49464608539,27.9335,27.9506,27.9279,27.9392,36573.4946
2013-05-06 12:05:00,49.19,49.2,49.17,49.19,20720.34487553887,27.9392,27.9449,27.9279,27.9392,20720.3449
2013-05-06 12:10:00,49.19,49.19,49.16,49.19,13350.020859407594,27.9392,27.9392,27.9222,27.9392,13350.0209
2013-05-06 12:15:00,49.19,49.2,49.19,49.19,7231.26129884578,27.9392,27.9449,27.9392,27.9392,7231.2613
2013-05-06 12:20:00,49.19,49.19,49.16,49.16,14740.648032262552,27.9392,27.9392,27.9222,27.9222,14740.648
2013-05-06 12:25:00,49.16,49.18,49.16,49.18,9734.390209984704,27.9222,27.9335,27.9222,27.9335,9734.3902
2013-05-06 12:30:00,49.17,49.19,49.14,49.14,19746.9058545404,27.9279,27.9392,27.9108,27.9108,19746.9059
2013-05-06 12:35:00,49.14,49.15,49.14,49.14,17660.96509525796,27.9108,27.9165,27.9108,27.9108,17660.9651
2013-05-06 12:40:00,49.14,49.15,49.11,49.11,18217.215964399948,27.9108,27.9165,27.8938,27.8938,18217.216
2013-05-06 12:45:00,49.11,49.14,49.09,49.14,32957.8639966625,27.8938,27.9108,27.8824,27.9108,32957.864
2013-05-06 12:50:00,49.14,49.19,49.14,49.16,12098.456403838132,27.9108,27.9392,27.9108,27.9222,12098.4564
2013-05-06 12:55:00,49.17,49.17,49.14,49.15,13210.958142122096,27.9279,27.9279,27.9108,27.9165,13210.9581
2013-05-06 13:00:00,49.16,49.17,49.09,49.09,11820.33096926714,27.9222,27.9279,27.8824,27.8824,11820.331
2013-05-06 13:05:00,49.1,49.13,49.09,49.12,18912.529550827425,27.8881,27.9051,27.8824,27.8995,18912.5296
2013-05-06 13:10:00,49.12,49.14,49.08,49.09,30732.860520094564,27.8995,27.9108,27.8767,27.8824,30732.8605
2013-05-06 13:15:00,49.09,49.16,49.09,49.15,17800.02781254346,27.8824,27.9222,27.8824,27.9165,17800.0278
2013-05-06 13:20:00,49.14,49.14,49.11,49.11,12654.707272980117,27.9108,27.9108,27.8938,27.8938,12654.7073
2013-05-06 13:25:00,49.12,49.12,49.1,49.1,14879.710749548049,27.8995,27.8995,27.8881,27.8881,14879.7107
2013-05-06 13:30:00,49.11,49.12,49.09,49.09,36295.36921151439,27.8938,27.8995,27.8824,27.8824,36295.3692
2013-05-06 13:35:00,49.09,49.12,49.09,49.11,16409.4006396885,27.8824,27.8995,27.8824,27.8938,16409.4006
2013-05-06 13:40:00,49.11,49.14,49.11,49.14,20025.03128911139,27.8938,27.9108,27.8938,27.9108,20025.0313
2013-05-06 13:45:00,49.14,49.14,49.12,49.13,15575.024335975526,27.9108,27.9108,27.8995,27.9051,15575.0243
2013-05-06 13:50:00,49.13,49.18,49.13,49.17,21971.90933110833,27.9051,27.9335,27.9051,27.9279,21971.9093
2013-05-06 13:55:00,49.16,49.22,49.16,49.2,26978.16715338618,27.9222,27.9563,27.9222,27.9449,26978.1672
2013-05-06 14:00:00,49.19,49.19,49.16,49.17,40328.18801279378,27.9392,27.9392,27.9222,27.9279,40328.188
2013-05-06 14:05:00,49.18,49.2,49.16,49.18,23501.599221248784,27.9335,27.9449,27.9222,27.9335,23501.5992
2013-05-06 14:10:00,49.17,49.18,49.12,49.13,23362.53650396329,27.9279,27.9335,27.8995,27.9051,23362.5365
2013-05-06 14:15:00,49.14,49.15,49.11,49.15,29203.17062995411,27.9108,27.9165,27.8938,27.9165,29203.1706
2013-05-06 14:20:00,49.15,49.22,49.14,49.22,20720.34487553887,27.9165,27.9563,27.9108,27.9563,20720.3449
2013-05-06 14:25:00,49.22,49.25,49.2,49.2,19746.9058545404,27.9563,27.9733,27.9449,27.9449,19746.9059
2013-05-06 14:30:00,49.2,49.22,49.18,49.18,21415.658461966348,27.9449,27.9563,27.9335,27.9335,21415.6585
2013-05-06 14:35:00,49.17,49.17,49.13,49.16,20164.09400639689,27.9279,27.9279,27.9051,27.9222,20164.094
2013-05-06 14:40:00,49.16,49.19,49.14,49.15,20164.09400639689,27.9222,27.9392,27.9108,27.9165,20164.094
2013-05-06 14:45:00,49.14,49.14,49.11,49.13,15853.149770546515,27.9108,27.9108,27.8938,27.9051,15853.1498
2013-05-06 14:50:00,49.14,49.14,49.11,49.14,17521.902377972467,27.9108,27.9108,27.8938,27.9108,17521.9024
2013-05-06 14:55:00,49.14,49.16,49.11,49.12,24614.100959532752,27.9108,27.9222,27.8938,27.8995,24614.101
2013-05-06 15:00:00,49.12,49.2,49.12,49.2,25309.41454596023,27.8995,27.9449,27.8995,27.9449,25309.4145
2013-05-06 15:05:00,49.19,49.22,49.12,49.12,41023.50159922125,27.9392,27.9563,27.8995,27.8995,41023.5016
2013-05-06 15:10:00,49.12,49.14,49.1,49.1,35460.992907801425,27.8995,27.9108,27.8881,27.8881,35460.9929
2013-05-06 15:15:00,49.11,49.14,49.11,49.12,23084.4110693923,27.8938,27.9108,27.8938,27.8995,23084.4111
2013-05-06 15:20:00,49.11,49.12,49.08,49.09,35460.992907801425,27.8938,27.8995,27.8767,27.8824,35460.9929
2013-05-06 15:25:00,49.09,49.14,49.09,49.14,45195.38311778613,27.8824,27.9108,27.8824,27.9108,45195.3831
2013-05-06 15:30:00,49.13,49.14,49.12,49.14,41857.87790293423,27.9051,27.9108,27.8995,27.9108,41857.8779
2013-05-06 15:35:00,49.15,49.18,49.14,49.18,42970.37964121819,27.9165,27.9335,27.9108,27.9335,42970.3796
2013-05-06 15:40:00,49.18,49.22,49.18,49.2,48671.95104992352,27.9335,27.9563,27.9335,27.9449,48671.951
2013-05-06 15:45:00,49.21,49.24,49.17,49.18,60353.21930190516,27.9506,27.9676,27.9279,27.9335,60353.2193
2013-05-06 15:50:00,49.19,49.19,49.15,49.15,61882.90919204562,27.9392,27.9392,27.9165,27.9165,61882.9092
2013-05-06 15:55:00,49.16,49.17,49.14,49.17,76067.30635516619,27.9222,27.9279,27.9108,27.9279,76067.3064
2013-05-07 09:30:00,49.4,49.45,49.04,49.06,81490.75232930052,28.0585,28.0869,27.854,27.8654,81490.7523
2013-05-07 09:35:00,49.08,49.15,49.01,49.1,44778.19496592964,27.8767,27.9165,27.837,27.8881,44778.195
2013-05-07 09:40:00,49.11,49.19,49.09,49.15,45473.50855235712,27.8938,27.9392,27.8824,27.9165,45473.5086
2013-05-07 09:45:00,49.15,49.29,49.14,49.29,51870.39354748992,27.9165,27.996,27.9108,27.996,51870.3935
2013-05-07 09:50:00,49.28,49.37,49.27,49.33,81629.81504658602,27.9903,28.0415,27.9847,28.0187,81629.815
2013-05-07 09:55:00,49.34,49.39,49.32,49.32,49228.20191906551,28.0244,28.0528,28.0131,28.0131,49228.2019
2013-05-07 10:00:00,49.31,49.35,49.21,49.26,49089.13920178001,28.0074,28.0301,27.9506,27.979,49089.1392
2013-05-07 10:05:00,49.26,49.27,49.21,49.22,78431.37254901961,27.979,27.9847,27.9506,27.9563,78431.3725
2013-05-07 10:10:00,49.22,49.33,49.22,49.29,113614.24002225004,27.9563,28.0187,27.9563,27.996,113614.24
2013-05-07 10:15:00,49.29,49.3,49.18,49.2,61048.53288833264,27.996,28.0017,27.9335,27.9449,61048.5329
2013-05-07 10:20:00,49.19,49.24,49.15,49.22,20303.156723682383,27.9392,27.9676,27.9165,27.9563,20303.1567
2013-05-07 10:25:00,49.22,49.26,49.2,49.24,24614.100959532752,27.9563,27.979,27.9449,27.9676,24614.101
2013-05-07 10:30:00,49.24,49.27,49.22,49.25,34765.679321373944,27.9676,27.9847,27.9563,27.9733,34765.6793
2013-05-07 10:35:00,49.26,49.29,49.24,49.26,29759.421499096094,27.979,27.996,27.9676,27.979,29759.4215
2013-05-07 10:40:00,49.25,49.25,49.19,49.19,17104.71422611598,27.9733,27.9733,27.9392,27.9392,17104.7142
2013-05-07 10:45:00,49.19,49.23,49.17,49.2,41857.87790293423,27.9392,27.9619,27.9279,27.9449,41857.8779
2013-05-07 10:50:00,49.21,49.22,49.16,49.21,40328.18801279378,27.9506,27.9563,27.9222,27.9506,40328.188
2013-05-07 10:55:00,49.22,49.26,49.2,49.26,24475.03824224725,27.9563,27.979,27.9449,27.979,24475.0382
2013-05-07 11:00:00,49.25,49.33,49.24,49.3,28090.668891670142,27.9733,28.0187,27.9676,28.0017,28090.6689
2013-05-07 11:05:00,49.32,49.37,49.3,49.35,25448.477263245724,28.0131,28.0415,28.0017,28.0301,25448.4773
2013-05-07 11:10:00,49.35,49.37,49.34,49.34,26560.979001529693,28.0301,28.0415,28.0244,28.0244,26560.979
2013-05-07 11:15:00,49.34,49.36,49.27,49.29,16826.58879154499,28.0244,28.0358,27.9847,27.996,16826.5888
2013-05-07 11:20:00,49.28,49.34,49.28,49.33,34070.36573494646,27.9903,28.0244,27.9903,28.0187,34070.3657
2013-05-07 11:25:00,49.33,49.37,49.31,49.32,48254.76289806704,28.0187,28.0415,28.0074,28.0131,48254.7629
2013-05-07 11:30:00,49.32,49.34,49.29,49.3,16965.651508830484,28.0131,28.0244,27.996,28.0017,16965.6515
2013-05-07 11:35:00,49.31,49.32,49.23,49.23,16826.58879154499,28.0074,28.0131,27.9619,27.9619,16826.5888
2013-05-07 11:40:00,49.22,49.25,49.21,49.24,10846.89194826867,27.9563,27.9733,27.9506,27.9676,10846.8919
2013-05-07 11:45:00,49.24,49.27,49.24,49.27,13489.08357669309,27.9676,27.9847,27.9676,27.9847,13489.0836
2013-05-07 11:50:00,49.26,49.26,49.2,49.21,14184.397163120568,27.979,27.979,27.9449,27.9506,14184.3972
2013-05-07 11:55:00,49.21,49.24,49.21,49.24,11403.142817410651,27.9506,27.9676,27.9506,27.9676,11403.1428
2013-05-07 12:00:00,49.23,49.25,49.2,49.2,19746.9058545404,27.9619,27.9733,27.9449,27.9449,19746.9059
2013-05-07 12:05:00,49.21,49.23,49.18,49.19,70782.92309831735,27.9506,27.9619,27.9335,27.9392,70782.9231
2013-05-07 12:10:00,49.17,49.18,49.13,49.15,26839.104436100683,27.9279,27.9335,27.9051,27.9165,26839.1044
2013-05-07 12:15:00,49.14,49.16,49.13,49.14,15853.149770546515,27.9108,27.9222,27.9051,27.9108,15853.1498
2013-05-07 12:20:00,49.15,49.17,49.12,49.13,14462.52259769156,27.9165,27.9279,27.8995,27.9051,14462.5226
2013-05-07 12:25:00,49.13,49.13,49.1,49.1,15157.836184119038,27.9051,27.9051,27.8881,27.8881,15157.8362
2013-05-07 12:30:00,49.1,49.14,49.1,49.14,19329.71770268392,27.8881,27.9108,27.8881,27.9108,19329.7177
2013-05-07 12:35:00,49.13,49.14,49.1,49.13,40328.18801279378,27.9051,27.9108,27.8881,27.9051,40328.188
2013-05-07 12:40:00,49.14,49.2,49.11,49.17,27673.48073981365,27.9108,27.9449,27.8938,27.9279,27673.4807
2013-05-07 12:45:00,49.18,49.22,49.17,49.22,8900.01390627173,27.9335,27.9563,27.9279,27.9563,8900.0139
2013-05-07 12:50:00,49.22,49.24,49.22,49.24,18634.40411625643,27.9563,27.9676,27.9563,27.9676,18634.4041
2013-05-07 12:55:00,49.25,49.26,49.23,49.24,10568.76651369768,27.9733,27.979,27.9619,27.9676,10568.7665
2013-05-07 13:00:00,49.24,49.28,49.24,49.28,20303.156723682383,27.9676,27.9903,27.9676,27.9903,20303.1567
2013-05-07 13:05:00,49.28,49.29,49.26,49.28,17521.902377972467,27.9903,27.996,27.979,27.9903,17521.9024
2013-05-07 13:10:00,49.29,49.3,49.23,49.26,44917.25768321513,27.996,28.0017,27.9619,27.979,44917.2577
2013-05-07 13:15:00,49.25,49.26,49.22,49.25,34070.36573494646,27.9733,27.979,27.9563,27.9733,34070.3657
2013-05-07 13:20:00,49.25,49.27,49.22,49.22,14045.334445835071,27.9733,27.9847,27.9563,27.9563,14045.3344
2013-05-07 13:25:00,49.22,49.24,49.22,49.22,15575.024335975526,27.9563,27.9676,27.9563,27.9563,15575.0243
2013-05-07 13:30:00,49.23,49.27,49.22,49.26,16131.275205117508,27.9619,27.9847,27.9563,27.979,16131.2752
2013-05-07 13:35:00,49.26,49.27,49.24,49.27,19051.59226811292,27.979,27.9847,27.9676,27.9847,19051.5923
2013-05-07 13:40:00,49.27,49.29,49.27,49.29,18356.27868168544,27.9847,27.996,27.9847,27.996,18356.2787
2013-05-07 13:45:00,49.29,49.32,49.28,49.31,17243.776943401477,27.996,28.0131,27.9903,28.0074,17243.7769
2013-05-07 13:50:00,49.32,49.33,49.3,49.32,18078.15324711445,28.0131,28.0187,28.0017,28.0131,18078.1532
2013-05-07 13:55:00,49.32,49.32,49.29,49.31,16687.52607425949,28.0131,28.0131,27.996,28.0074,16687.5261
2013-05-07 14:00:00,49.3,49.31,49.29,49.3,20442.21944096788,28.0017,28.0074,27.996,28.0017,20442.2194
2013-05-07 14:05:00,49.29,49.3,49.28,49.3,16270.337922403003,27.996,28.0017,27.9903,28.0017,16270.3379
2013-05-07 14:10:00,49.3,49.32,49.28,49.32,21276.595744680853,28.0017,28.0131,27.9903,28.0131,21276.5957
2013-05-07 14:15:00,49.32,49.32,49.3,49.32,15157.836184119038,28.0131,28.0131,28.0017,28.0131,15157.8362
2013-05-07 14:20:00,49.32,49.34,49.31,49.34,24475.03824224725,28.0131,28.0244,28.0074,28.0244,24475.0382
2013-05-07 14:25:00,49.34,49.36,49.32,49.32,16270.337922403003,28.0244,28.0358,28.0131,28.0131,16270.3379
2013-05-07 14:30:00,49.32,49.33,49.29,49.29,11403.142817410651,28.0131,28.0187,27.996,27.996,11403.1428
2013-05-07 14:35:00,49.29,49.3,49.27,49.29,21554.721179251843,27.996,28.0017,27.9847,27.996,21554.7212
2013-05-07 14:40:00,49.29,49.32,49.29,49.29,13628.146293978583,27.996,28.0131,27.996,27.996,13628.1463
2013-05-07 14:45:00,49.29,49.32,49.29,49.29,32679.738562091505,27.996,28.0131,27.996,27.996,32679.7386
2013-05-07 14:50:00,49.29,49.31,49.29,49.3,18217.215964399948,27.996,28.0074,27.996,28.0017,18217.216
2013-05-07 14:55:00,49.3,49.34,49.3,49.34,20025.03128911139,28.0017,28.0244,28.0017,28.0244,20025.0313
2013-05-07 15:00:00,49.34,49.34,49.32,49.32,20164.09400639689,28.0244,28.0244,28.0131,28.0131,20164.094
2013-05-07 15:05:00,49.32,49.37,49.32,49.34,15992.212487832014,28.0131,28.0415,28.0131,28.0244,15992.2125
2013-05-07 15:10:00,49.35,49.37,49.32,49.34,28368.79432624113,28.0301,28.0415,28.0131,28.0244,28368.7943
2013-05-07 15:15:00,49.34,49.35,49.32,49.34,27673.48073981365,28.0244,28.0301,28.0131,28.0244,27673.4807
2013-05-07 15:20:00,49.34,49.36,49.34,49.34,26560.979001529693,28.0244,28.0358,28.0244,28.0244,26560.979
2013-05-07 15:25:00,49.34,49.34,49.32,49.32,25309.41454596023,28.0244,28.0244,28.0131,28.0131,25309.4145
2013-05-07 15:30:00,49.32,49.34,49.32,49.34,39215.68627450981,28.0131,28.0244,28.0131,28.0244,39215.6863
2013-05-07 15:35:00,49.34,49.36,49.32,49.35,38659.43540536783,28.0244,28.0358,28.0131,28.0301,38659.4354
2013-05-07 15:40:00,49.35,49.37,49.34,49.35,22528.16020025032,28.0301,28.0415,28.0244,28.0301,22528.1602
2013-05-07 15:45:00,49.35,49.35,49.32,49.32,26143.790849673205,28.0301,28.0301,28.0131,28.0131,26143.7908
2013-05-07 15:50:00,49.33,49.34,49.32,49.34,41023.50159922125,28.0187,28.0244,28.0131,28.0244,41023.5016
2013-05-07 15:55:00,49.34,49.34,49.29,49.34,113057.98915310806,28.0244,28.0244,27.996,28.0244,113057.9892
2013-05-08 09:30:00,49.4,49.52,49.22,49.52,92198.5815602837,28.0585,28.1267,27.9563,28.1267,92198.5816
2013-05-08 09:35:00,49.47,49.63,49.47,49.62,92754.83242942567,28.0983,28.1891,28.0983,28.1835,92754.8324
2013-05-08 09:40:00,49.57,49.6,49.47,49.58,26560.979001529693,28.1551,28.1721,28.0983,28.1607,26560.979
2013-05-08 09:45:00,49.59,49.65,49.47,49.5,73007.92657488528,28.1664,28.2005,28.0983,28.1153,73007.9266
2013-05-08 09:50:00,49.5,49.62,49.5,49.6,36017.243776943404,28.1153,28.1835,28.1153,28.1721,36017.2438
2013-05-08 09:55:00,49.6,49.66,49.55,49.65,40328.18801279378,28.1721,28.2062,28.1437,28.2005,40328.188
2013-05-08 10:00:00,49.64,49.73,49.63,49.68,103879.84981226534,28.1948,28.2459,28.1891,28.2175,103879.8498
2013-05-08 10:05:00,49.69,49.86,49.69,49.8,130579.89153108052,28.2232,28.3198,28.2232,28.2857,130579.8915
2013-05-08 10:10:00,49.8,49.92,49.77,49.82,80100.12515644556,28.2857,28.3539,28.2687,28.2971,80100.1252
2013-05-08 10:15:00,49.83,49.83,49.76,49.8,108886.1076345432,28.3027,28.3027,28.263,28.2857,108886.1076
2013-05-08 10:20:00,49.8,49.86,49.8,49.81,40884.43888193576,28.2857,28.3198,28.2857,28.2914,40884.4389
2013-05-08 10:25:00,49.81,49.88,49.8,49.82,25031.28911138924,28.2914,28.3311,28.2857,28.2971,25031.2891
2013-05-08 10:30:00,49.82,49.83,49.79,49.82,55207.89876234182,28.2971,28.3027,28.28,28.2971,55207.8988
2013-05-08 10:35:00,49.83,49.86,49.83,49.85,34904.74203865944,28.3027,28.3198,28.3027,28.3141,34904.742
2013-05-08 10:40:00,49.84,49.9,49.83,49.84,60214.15658461967,28.3084,28.3425,28.3027,28.3084,60214.1566
2013-05-08 10:45:00,49.85,49.86,49.79,49.83,57571.96495619525,28.3141,28.3198,28.28,28.3027,57571.965
2013-05-08 10:50:00,49.83,49.86,49.72,49.73,54512.58517591434,28.3027,28.3198,28.2403,28.2459,54512.5852
2013-05-08 10:55:00,49.72,49.73,49.66,49.66,30732.860520094564,28.2403,28.2459,28.2062,28.2062,30732.8605
2013-05-08 11:00:00,49.64,49.69,49.63,49.68,36712.557363370885,28.1948,28.2232,28.1891,28.2175,36712.5574
2013-05-08 11:05:00,49.67,49.7,49.62,49.7,40467.25073007927,28.2119,28.2289,28.1835,28.2289,40467.2507
2013-05-08 11:10:00,49.7,49.72,49.68,49.72,24335.97552496176,28.2289,28.2403,28.2175,28.2403,24335.9755
2013-05-08 11:15:00,49.72,49.74,49.7,49.7,25031.28911138924,28.2403,28.2516,28.2289,28.2289,25031.2891
2013-05-08 11:20:00,49.7,49.75,49.7,49.74,24475.03824224725,28.2289,28.2573,28.2289,28.2516,24475.0382
2013-05-08 11:25:00,49.75,49.82,49.74,49.81,59796.968432763184,28.2573,28.2971,28.2516,28.2914,59796.9684
2013-05-08 11:30:00,49.81,49.92,49.81,49.9,53400.083437630376,28.2914,28.3539,28.2914,28.3425,53400.0834
2013-05-08 11:35:00,49.9,49.97,49.9,49.96,78570.43526630511,28.3425,28.3822,28.3425,28.3766,78570.4353
2013-05-08 11:40:00,49.95,49.96,49.92,49.94,18773.46683354193,28.3709,28.3766,28.3539,28.3652,18773.4668
2013-05-08 11:45:00,49.94,49.97,49.92,49.96,31150.04867195105,28.3652,28.3822,28.3539,28.3766,31150.0487
2013-05-08 11:50:00,49.96,50.05,49.96,50.01,103462.66166040883,28.3766,28.4277,28.3766,28.405,103462.6617
2013-05-08 11:55:00,50.0,50.05,49.97,49.97,30454.73508552357,28.3993,28.4277,28.3822,28.3822,30454.7351
2013-05-08 12:00:00,49.97,50.0,49.96,49.98,101515.78361841192,28.3822,28.3993,28.3766,28.3879,101515.7836
2013-05-08 12:05:00,49.98,50.06,49.97,50.03,65220.41440689752,28.3879,28.4334,28.3822,28.4163,65220.4144
2013-05-08 12:10:00,50.02,50.08,50.02,50.06,63551.66179947156,28.4106,28.4447,28.4106,28.4334,63551.6618
2013-05-08 12:15:00,50.06,50.09,49.95,49.95,57432.90223890975,28.4334,28.4504,28.3709,28.3709,57432.9022
2013-05-08 12:20:00,49.95,50.01,49.92,49.96,52148.51898206092,28.3709,28.405,28.3539,28.3766,52148.519
2013-05-08 12:25:00,49.96,49.98,49.9,49.91,57015.71408705327,28.3766,28.3879,28.3425,28.3482,57015.7141
2013-05-08 12:30:00,49.91,49.92,49.88,49.91,47281.32387706856,28.3482,28.3539,28.3311,28.3482,47281.3239
2013-05-08 12:35:00,49.91,49.94,49.91,49.93,25865.66541510221,28.3482,28.3652,28.3482,28.3595,25865.6654
2013-05-08 12:40:00,49.93,50.01,49.92,49.96,70087.60951188987,28.3595,28.405,28.3539,28.3766,70087.6095
2013-05-08 12:45:00,49.96,50.03,49.95,50.0,20859.40759282437,28.3766,28.4163,28.3709,28.3993,20859.4076
2013-05-08 12:50:00,50.0,50.06,50.0,50.02,28229.73160895564,28.3993,28.4334,28.3993,28.4106,28229.7316
2013-05-08 12:55:00,50.02,50.03,49.98,50.01,23779.724655819777,28.4106,28.4163,28.3879,28.405,23779.7247
2013-05-08 13:00:00,50.01,50.01,49.96,49.96,24057.85009039077,28.405,28.405,28.3766,28.3766,24057.8501
2013-05-08 13:05:00,49.96,49.98,49.94,49.94,22389.09748296482,28.3766,28.3879,28.3652,28.3652,22389.0975
2013-05-08 13:10:00,49.93,49.95,49.91,49.92,24614.100959532752,28.3595,28.3709,28.3482,28.3539,24614.101
2013-05-08 13:15:00,49.91,49.92,49.88,49.88,26421.916284244195,28.3482,28.3539,28.3311,28.3311,26421.9163
2013-05-08 13:20:00,49.88,49.91,49.84,49.84,29759.421499096094,28.3311,28.3482,28.3084,28.3084,29759.4215
2013-05-08 13:25:00,49.84,49.84,49.79,49.81,30037.546933667087,28.3084,28.3084,28.28,28.2914,30037.5469
2013-05-08 13:30:00,49.82,49.93,49.82,49.92,37268.80823251286,28.2971,28.3595,28.2971,28.3539,37268.8082
2013-05-08 13:35:00,49.92,49.92,49.86,49.87,20303.156723682383,28.3539,28.3539,28.3198,28.3255,20303.1567
2013-05-08 13:40:00,49.86,49.88,49.86,49.86,57850.09039076624,28.3198,28.3311,28.3198,28.3198,57850.0904
2013-05-08 13:45:00,49.86,49.88,49.83,49.85,28368.79432624113,28.3198,28.3311,28.3027,28.3141,28368.7943
2013-05-08 13:50:00,49.85,49.87,49.82,49.82,37129.74551522737,28.3141,28.3255,28.2971,28.2971,37129.7455
2013-05-08 13:55:00,49.82,49.83,49.78,49.81,22528.16020025032,28.2971,28.3027,28.2743,28.2914,22528.1602
2013-05-08 14:00:00,49.81,49.89,49.81,49.89,24335.97552496176,28.2914,28.3368,28.2914,28.3368,24335.9755
2013-05-08 14:05:00,49.89,49.89,49.86,49.88,23779.724655819777,28.3368,28.3368,28.3198,28.3311,23779.7247
2013-05-08 14:10:00,49.88,49.88,49.84,49.86,12932.832707551106,28.3311,28.3311,28.3084,28.3198,12932.8327
2013-05-08 14:15:00,49.86,49.91,49.85,49.91,19190.65498539841,28.3198,28.3482,28.3141,28.3482,19190.655
2013-05-08 14:20:00,49.91,49.92,49.88,49.91,41301.62703379225,28.3482,28.3539,28.3311,28.3482,41301.627
2013-05-08 14:25:00,49.91,49.92,49.89,49.91,26143.790849673205,28.3482,28.3539,28.3368,28.3482,26143.7908
2013-05-08 14:30:00,49.91,49.92,49.88,49.9,50201.640940063975,28.3482,28.3539,28.3311,28.3425,50201.6409
2013-05-08 14:35:00,49.9,49.94,49.86,49.94,60075.09386733417,28.3425,28.3652,28.3198,28.3652,60075.0939
2013-05-08 14:40:00,49.93,49.94,49.86,49.9,53956.33430677236,28.3595,28.3652,28.3198,28.3425,53956.3343
2013-05-08 14:45:00,49.88,49.91,49.86,49.9,33235.98943123349,28.3311,28.3482,28.3198,28.3425,33235.9894
2013-05-08 14:50:00,49.9,49.91,49.86,49.89,32957.8639966625,28.3425,28.3482,28.3198,28.3368,32957.864
2013-05-08 14:55:00,49.88,49.89,49.86,49.88,34209.42845223196,28.3311,28.3368,28.3198,28.3311,34209.4285
2013-05-08 15:00:00,49.89,49.91,49.86,49.87,43248.50507578919,28.3368,28.3482,28.3198,28.3255,43248.5051
2013-05-08 15:05:00,49.87,49.91,49.86,49.91,49645.39007092199,28.3255,28.3482,28.3198,28.3482,49645.3901
2013-05-08 15:10:00,49.91,49.92,49.88,49.91,59240.7175636212,28.3482,28.3539,28.3311,28.3482,59240.7176
2013-05-08 15:15:00,49.91,49.93,49.88,49.92,31289.111389236547,28.3482,28.3595,28.3311,28.3539,31289.1114
2013-05-08 15:20:00,49.92,49.94,49.91,49.93,46029.7594214991,28.3539,28.3652,28.3482,28.3595,46029.7594
2013-05-08 15:25:00,49.93,49.94,49.91,49.91,35878.18105965791,28.3595,28.3652,28.3482,28.3482,35878.1811
2013-05-08 15:30:00,49.91,49.93,49.9,49.9,44639.13224864414,28.3482,28.3595,28.3425,28.3425,44639.1322
2013-05-08 15:35:00,49.91,49.93,49.9,49.92,55903.2123487693,28.3482,28.3595,28.3425,28.3539,55903.2123
2013-05-08 15:40:00,49.91,49.96,49.91,49.93,60353.21930190516,28.3482,28.3766,28.3482,28.3595,60353.2193
2013-05-08 15:45:00,49.94,50.04,49.93,50.03,148240.8566263385,28.3652,28.422,28.3595,28.4163,148240.8566
2013-05-08 15:50:00,50.03,50.09,50.0,50.09,163537.75552774302,28.4163,28.4504,28.3993,28.4504,163537.7555
2013-05-08 15:55:00,50.1,50.1,50.01,50.03,292031.7062995411,28.4561,28.4561,28.405,28.4163,292031.7063
2013-05-09 09:30:00,49.86,49.87,49.69,49.8,108607.9821999722,28.3198,28.3255,28.2232,28.2857,108607.9822
2013-05-09 09:35:00,49.8,49.87,49.8,49.87,38381.30997079684,28.2857,28.3255,28.2857,28.3255,38381.31
2013-05-09 09:40:00,49.88,49.92,49.86,49.86,78987.6234181616,28.3311,28.3539,28.3198,28.3198,78987.6234
2013-05-09 09:45:00,49.84,49.84,49.75,49.75,60075.09386733417,28.3084,28.3084,28.2573,28.2573,60075.0939
2013-05-09 09:50:00,49.75,49.78,49.75,49.78,31984.424975664027,28.2573,28.2743,28.2573,28.2743,31984.425
2013-05-09 09:55:00,49.78,49.81,49.74,49.79,72173.55027117231,28.2743,28.2914,28.2516,28.28,72173.5503
2013-05-09 10:00:00,49.79,49.79,49.66,49.66,96648.58851341956,28.28,28.28,28.2062,28.2062,96648.5885
2013-05-09 10:05:00,49.66,49.66,49.5,49.51,88443.88819357532,28.2062,28.2062,28.1153,28.121,88443.8882
2013-05-09 10:10:00,49.51,49.59,49.5,49.57,80656.37602558755,28.121,28.1664,28.1153,28.1551,80656.376
2013-05-09 10:15:00,49.57,49.58,49.51,49.51,68557.91962174942,28.1551,28.1607,28.121,28.121,68557.9196
2013-05-09 10:20:00,49.52,49.57,49.5,49.56,21832.84661382284,28.1267,28.1551,28.1153,28.1494,21832.8466
2013-05-09 10:25:00,49.56,49.59,49.54,49.58,22389.09748296482,28.1494,28.1664,28.138,28.1607,22389.0975
2013-05-09 10:30:00,49.58,49.63,49.57,49.63,17521.902377972467,28.1607,28.1891,28.1551,28.1891,17521.9024
2013-05-09 10:35:00,49.63,49.7,49.63,49.68,23640.66193853428,28.1891,28.2289,28.1891,28.2175,23640.6619
2013-05-09 10:40:00,49.68,49.68,49.62,49.63,50062.57822277848,28.2175,28.2175,28.1835,28.1891,50062.5782
2013-05-09 10:45:00,49.62,49.63,49.6,49.6,24475.03824224725,28.1835,28.1891,28.1721,28.1721,24475.0382
2013-05-09 10:50:00,49.6,49.62,49.59,49.61,16687.52607425949,28.1721,28.1835,28.1664,28.1778,16687.5261
2013-05-09 10:55:00,49.59,49.64,49.59,49.63,18356.27868168544,28.1664,28.1948,28.1664,28.1891,18356.2787
2013-05-09 11:00:00,49.63,49.7,49.61,49.69,12793.769990265611,28.1891,28.2289,28.1778,28.2232,12793.77
2013-05-09 11:05:00,49.69,49.7,49.65,49.68,10290.641079126686,28.2232,28.2289,28.2005,28.2175,10290.6411
2013-05-09 11:10:00,49.67,49.68,49.63,49.65,18078.15324711445,28.2119,28.2175,28.1891,28.2005,18078.1532
2013-05-09 11:15:00,49.65,49.68,49.64,49.67,19051.59226811292,28.2005,28.2175,28.1948,28.2119,19051.5923
2013-05-09 11:20:00,49.67,49.77,49.67,49.76,32957.8639966625,28.2119,28.2687,28.2119,28.263,32957.864
2013-05-09 11:25:00,49.75,49.84,49.75,49.84,38937.560839938815,28.2573,28.3084,28.2573,28.3084,38937.5608
2013-05-09 11:30:00,49.84,49.91,49.84,49.89,60075.09386733417,28.3084,28.3482,28.3084,28.3368,60075.0939
2013-05-09 11:35:00,49.88,49.9,49.86,49.88,18773.46683354193,28.3311,28.3425,28.3198,28.3311,18773.4668
2013-05-09 11:40:00,49.88,49.96,49.88,49.94,28925.04519538312,28.3311,28.3766,28.3311,28.3652,28925.0452
2013-05-09 11:45:00,49.92,49.93,49.88,49.89,16270.337922403003,28.3539,28.3595,28.3311,28.3368,16270.3379
2013-05-09 11:50:00,49.89,49.89,49.81,49.82,13906.271728549576,28.3368,28.3368,28.2914,28.2971,13906.2717
2013-05-09 11:55:00,49.83,49.84,49.83,49.83,12515.64455569462,28.3027,28.3084,28.3027,28.3027,12515.6446
2013-05-09 12:00:00,49.82,49.88,49.82,49.86,15992.212487832014,28.2971,28.3311,28.2971,28.3198,15992.2125
2013-05-09 12:05:00,49.85,49.86,49.82,49.83,26839.104436100683,28.3141,28.3198,28.2971,28.3027,26839.1044
2013-05-09 12:10:00,49.84,49.84,49.8,49.8,12237.519121123629,28.3084,28.3084,28.2857,28.2857,12237.5191
2013-05-09 12:15:00,49.79,49.8,49.75,49.75,18634.40411625643,28.28,28.2857,28.2573,28.2573,18634.4041
2013-05-09 12:20:00,49.75,49.75,49.72,49.73,12654.707272980117,28.2573,28.2573,28.2403,28.2459,12654.7073
2013-05-09 12:25:00,49.73,49.76,49.73,49.75,18773.46683354193,28.2459,28.263,28.2459,28.2573,18773.4668
2013-05-09 12:30:00,49.75,49.78,49.73,49.76,26282.8535669587,28.2573,28.2743,28.2459,28.263,26282.8536
2013-05-09 12:35:00,49.76,49.77,49.73,49.75,9178.13934084272,28.263,28.2687,28.2459,28.2573,9178.1393
2013-05-09 12:40:00,49.75,49.82,49.73,49.8,46446.94757335559,28.2573,28.2971,28.2459,28.2857,46446.9476
2013-05-09 12:45:00,49.8,49.83,49.75,49.75,66889.16701432347,28.2857,28.3027,28.2573,28.2573,66889.167
2013-05-09 12:50:00,49.75,49.76,49.73,49.74,7231.26129884578,28.2573,28.263,28.2459,28.2516,7231.2613
2013-05-09 12:55:00,49.74,49.84,49.74,49.84,13489.08357669309,28.2516,28.3084,28.2516,28.3084,13489.0836
2013-05-09 13:00:00,49.83,49.86,49.82,49.86,7509.386733416772,28.3027,28.3198,28.2971,28.3198,7509.3867
2013-05-09 13:05:00,49.86,49.9,49.84,49.87,21693.78389653734,28.3198,28.3425,28.3084,28.3255,21693.7839
2013-05-09 13:10:00,49.86,49.89,49.86,49.88,13210.958142122096,28.3198,28.3368,28.3198,28.3311,13210.9581
2013-05-09 13:15:00,49.88,49.9,49.87,49.88,20998.47031010986,28.3311,28.3425,28.3255,28.3311,20998.4703
2013-05-09 13:20:00,49.88,49.88,49.84,49.85,16270.337922403003,28.3311,28.3311,28.3084,28.3141,16270.3379
2013-05-09 13:25:00,49.85,49.86,49.83,49.83,13906.271728549576,28.3141,28.3198,28.3027,28.3027,13906.2717
2013-05-09 13:30:00,49.83,49.89,49.83,49.88,22250.034765679324,28.3027,28.3368,28.3027,28.3311,22250.0348
2013-05-09 13:35:00,49.88,49.91,49.88,49.91,16687.52607425949,28.3311,28.3482,28.3311,28.3482,16687.5261
2013-05-09 13:40:00,49.91,49.96,49.9,49.95,32818.801279377,28.3482,28.3766,28.3425,28.3709,32818.8013
2013-05-09 13:45:00,49.96,49.97,49.92,49.92,18912.529550827425,28.3766,28.3822,28.3539,28.3539,18912.5296
2013-05-09 13:50:00,49.93,49.93,49.9,49.91,31010.98595466556,28.3595,28.3595,28.3425,28.3482,31010.986
2013-05-09 13:55:00,49.91,49.93,49.87,49.93,19885.96857182589,28.3482,28.3595,28.3255,28.3595,19885.9686
2013-05-09 14:00:00,49.92,49.93,49.9,49.92,19329.71770268392,28.3539,28.3595,28.3425,28.3539,19329.7177
2013-05-09 14:05:00,49.92,49.92,49.86,49.86,31289.111389236547,28.3539,28.3539,28.3198,28.3198,31289.1114
2013-05-09 14:10:00,49.86,49.87,49.83,49.84,14184.397163120568,28.3198,28.3255,28.3027,28.3084,14184.3972
2013-05-09 14:15:00,49.83,49.86,49.82,49.84,18634.40411625643,28.3027,28.3198,28.2971,28.3084,18634.4041
2013-05-09 14:20:00,49.84,49.84,49.81,49.81,12376.581838409124,28.3084,28.3084,28.2914,28.2914,12376.5818
2013-05-09 14:25:00,49.81,49.89,49.81,49.86,25448.477263245724,28.2914,28.3368,28.2914,28.3198,25448.4773
2013-05-09 14:30:00,49.86,49.87,49.84,49.84,22528.16020025032,28.3198,28.3255,28.3084,28.3084,22528.1602
2013-05-09 14:35:00,49.84,49.84,49.8,49.8,17382.839660686972,28.3084,28.3084,28.2857,28.2857,17382.8397
2013-05-09 14:40:00,49.78,49.79,49.75,49.77,20859.40759282437,28.2743,28.28,28.2573,28.2687,20859.4076
2013-05-09 14:45:00,49.76,49.78,49.72,49.72,17660.96509525796,28.263,28.2743,28.2403,28.2403,17660.9651
2013-05-09 14:50:00,49.73,49.75,49.72,49.73,55486.02419691281,28.2459,28.2573,28.2403,28.2459,55486.0242
2013-05-09 14:55:00,49.73,49.73,49.62,49.63,45334.44583507162,28.2459,28.2459,28.1835,28.1891,45334.4458
2013-05-09 15:00:00,49.62,49.64,49.57,49.59,33096.92671394799,28.1835,28.1948,28.1551,28.1664,33096.9267
2013-05-09 15:05:00,49.59,49.62,49.58,49.59,48532.88833263802,28.1664,28.1835,28.1607,28.1664,48532.8883
2013-05-09 15:10:00,49.59,49.63,49.59,49.59,33931.30301766097,28.1664,28.1891,28.1664,28.1664,33931.303
2013-05-09 15:15:00,49.6,49.65,49.57,49.65,46029.7594214991,28.1721,28.2005,28.1551,28.2005,46029.7594
2013-05-09 15:20:00,49.65,49.66,49.63,49.64,33096.92671394799,28.2005,28.2062,28.1891,28.1948,33096.9267
2013-05-09 15:25:00,49.64,49.64,49.6,49.64,39076.62355722431,28.1948,28.1948,28.1721,28.1948,39076.6236
2013-05-09 15:30:00,49.64,49.71,49.64,49.67,48393.82561535253,28.1948,28.2346,28.1948,28.2119,48393.8256
2013-05-09 15:35:00,49.67,49.69,49.61,49.61,63829.78723404256,28.2119,28.2232,28.1778,28.1778,63829.7872
2013-05-09 15:40:00,49.61,49.63,49.55,49.55,55207.89876234182,28.1778,28.1891,28.1437,28.1437,55207.8988
2013-05-09 15:45:00,49.55,49.6,49.55,49.6,112362.67556668058,28.1437,28.1721,28.1437,28.1721,112362.6756
2013-05-09 15:50:00,49.6,49.6,49.54,49.55,78431.37254901961,28.1721,28.1721,28.138,28.1437,78431.3725
2013-05-09 15:55:00,49.56,49.67,49.54,49.67,181059.6579057155,28.1494,28.2119,28.138,28.2119,181059.6579
2013-05-10 09:30:00,49.84,50.14,49.81,49.97,99429.84285912948,28.3084,28.4788,28.2914,28.3822,99429.8429
2013-05-10 09:35:00,49.97,50.02,49.9,49.92,37129.74551522737,28.3822,28.4106,28.3425,28.3539,37129.7455
2013-05-10 09:40:00,49.95,49.95,49.86,49.9,18773.46683354193,28.3709,28.3709,28.3198,28.3425,18773.4668
2013-05-10 09:45:00,49.9,49.9,49.83,49.89,23779.724655819777,28.3425,28.3425,28.3027,28.3368,23779.7247
2013-05-10 09:50:00,49.91,49.91,49.87,49.89,39632.874426366296,28.3482,28.3482,28.3255,28.3368,39632.8744
2013-05-10 09:55:00,49.88,50.03,49.88,49.98,68001.66875260744,28.3311,28.4163,28.3311,28.3879,68001.6688
2013-05-10 10:00:00,49.99,50.12,49.97,50.12,69392.29592546239,28.3936,28.4674,28.3822,28.4674,69392.2959
2013-05-10 10:05:00,50.12,50.24,50.11,50.17,97204.83938256156,28.4674,28.5356,28.4618,28.4958,97204.8394
2013-05-10 10:10:00,50.17,50.17,50.1,50.11,88582.9509108608,28.4958,28.4958,28.4561,28.4618,88582.9509
2013-05-10 10:15:00,50.1,50.1,50.01,50.01,35321.93019051592,28.4561,28.4561,28.405,28.405,35321.9302
2013-05-10 10:20:00,50.01,50.01,49.95,49.99,66332.91614518149,28.405,28.405,28.3709,28.3936,66332.9161
2013-05-10 10:25:00,49.98,50.04,49.98,50.0,16687.52607425949,28.3879,28.422,28.3879,28.3993,16687.5261
2013-05-10 10:30:00,49.99,50.01,49.95,49.96,47420.38659435406,28.3936,28.405,28.3709,28.3766,47420.3866
2013-05-10 10:35:00,49.96,49.97,49.87,49.88,34626.61660408845,28.3766,28.3822,28.3255,28.3311,34626.6166
2013-05-10 10:40:00,49.88,49.88,49.82,49.83,53678.208872201365,28.3311,28.3311,28.2971,28.3027,53678.2089
2013-05-10 10:45:00,49.83,49.84,49.83,49.84,42553.19148936171,28.3027,28.3084,28.3027,28.3084,42553.1915
2013-05-10 10:50:00,49.83,49.91,49.82,49.9,77318.87081073565,28.3027,28.3482,28.2971,28.3425,77318.8708
2013-05-10 10:55:00,49.89,49.98,49.89,49.98,48115.70018078154,28.3368,28.3879,28.3368,28.3879,48115.7002
2013-05-10 11:00:00,49.98,49.99,49.96,49.97,27395.355305242665,28.3879,28.3936,28.3766,28.3822,27395.3553
2013-05-10 11:05:00,49.97,49.97,49.93,49.96,23640.66193853428,28.3822,28.3822,28.3595,28.3766,23640.6619
2013-05-10 11:10:00,49.97,50.03,49.97,50.01,19190.65498539841,28.3822,28.4163,28.3822,28.405,19190.655
2013-05-10 11:15:00,50.01,50.01,49.94,49.94,19885.96857182589,28.405,28.405,28.3652,28.3652,19885.9686
2013-05-10 11:20:00,49.94,49.97,49.9,49.93,73703.24016131276,28.3652,28.3822,28.3425,28.3595,73703.2402
2013-05-10 11:25:00,49.92,49.99,49.92,49.99,14462.52259769156,28.3539,28.3936,28.3539,28.3936,14462.5226
2013-05-10 11:30:00,49.98,50.09,49.98,50.09,22250.034765679324,28.3879,28.4504,28.3879,28.4504,22250.0348
2013-05-10 11:35:00,50.1,50.16,50.1,50.16,65081.35168961202,28.4561,28.4902,28.4561,28.4902,65081.3517
2013-05-10 11:40:00,50.16,50.17,50.14,50.15,70365.73494646086,28.4902,28.4958,28.4788,28.4845,70365.7349
2013-05-10 11:45:00,50.14,50.14,50.05,50.06,20025.03128911139,28.4788,28.4788,28.4277,28.4334,20025.0313
2013-05-10 11:50:00,50.06,50.06,50.01,50.01,24057.85009039077,28.4334,28.4334,28.405,28.405,24057.8501
2013-05-10 11:55:00,50.01,50.02,49.97,49.97,14879.710749548049,28.405,28.4106,28.3822,28.3822,14879.7107
2013-05-10 12:00:00,49.97,49.97,49.93,49.93,13628.146293978583,28.3822,28.3822,28.3595,28.3595,13628.1463
2013-05-10 12:05:00,49.93,50.0,49.91,50.0,38520.37268808233,28.3595,28.3993,28.3482,28.3993,38520.3727
2013-05-10 12:10:00,49.98,50.09,49.98,50.09,49923.51550549298,28.3879,28.4504,28.3879,28.4504,49923.5155
2013-05-10 12:15:00,50.09,50.13,50.06,50.06,55764.1496314838,28.4504,28.4731,28.4334,28.4334,55764.1496
2013-05-10 12:20:00,50.06,50.07,50.04,50.04,17660.96509525796,28.4334,28.439,28.422,28.422,17660.9651
2013-05-10 12:25:00,50.04,50.11,50.04,50.06,45473.50855235712,28.422,28.4618,28.422,28.4334,45473.5086
2013-05-10 12:30:00,50.06,50.07,50.01,50.02,30315.67236823808,28.4334,28.439,28.405,28.4106,30315.6724
2013-05-10 12:35:00,50.02,50.06,50.0,50.06,32818.801279377,28.4106,28.4334,28.3993,28.4334,32818.8013
2013-05-10 12:40:00,50.06,50.15,50.06,50.15,26978.16715338618,28.4334,28.4845,28.4334,28.4845,26978.1672
2013-05-10 12:45:00,50.14,50.18,50.12,50.15,32679.738562091505,28.4788,28.5015,28.4674,28.4845,32679.7386
2013-05-10 12:50:00,50.16,50.18,50.14,50.14,28090.668891670142,28.4902,28.5015,28.4788,28.4788,28090.6689
2013-05-10 12:55:00,50.16,50.18,50.12,50.16,20164.09400639689,28.4902,28.5015,28.4674,28.4902,20164.094
2013-05-10 13:00:00,50.16,50.18,50.14,50.15,38381.30997079684,28.4902,28.5015,28.4788,28.4845,38381.31
2013-05-10 13:05:00,50.15,50.22,50.14,50.19,33096.92671394799,28.4845,28.5242,28.4788,28.5072,33096.9267
2013-05-10 13:10:00,50.19,50.2,50.14,50.18,41162.564316506745,28.5072,28.5129,28.4788,28.5015,41162.5643
2013-05-10 13:15:00,50.18,50.21,50.16,50.18,30454.73508552357,28.5015,28.5186,28.4902,28.5015,30454.7351
2013-05-10 13:20:00,50.17,50.18,50.14,50.16,24335.97552496176,28.4958,28.5015,28.4788,28.4902,24335.9755
2013-05-10 13:25:00,50.15,50.19,50.14,50.19,14601.585314977056,28.4845,28.5072,28.4788,28.5072,14601.5853
2013-05-10 13:30:00,50.19,50.2,50.16,50.19,21693.78389653734,28.5072,28.5129,28.4902,28.5072,21693.7839
2013-05-10 13:35:00,50.18,50.2,50.14,50.19,41996.94062021972,28.5015,28.5129,28.4788,28.5072,41996.9406
2013-05-10 13:40:00,50.17,50.22,50.16,50.21,27812.54345709916,28.4958,28.5242,28.4902,28.5186,27812.5435
2013-05-10 13:45:00,50.21,50.25,50.21,50.23,21832.84661382284,28.5186,28.5413,28.5186,28.5299,21832.8466
2013-05-10 13:50:00,50.22,50.25,50.21,50.24,37129.74551522737,28.5242,28.5413,28.5186,28.5356,37129.7455
2013-05-10 13:55:00,50.24,50.28,50.24,50.27,54790.71061048533,28.5356,28.5583,28.5356,28.5526,54790.7106
2013-05-10 14:00:00,50.27,50.3,50.25,50.27,37268.80823251286,28.5526,28.5697,28.5413,28.5526,37268.8082
2013-05-10 14:05:00,50.27,50.27,50.22,50.26,24475.03824224725,28.5526,28.5526,28.5242,28.547,24475.0382
2013-05-10 14:10:00,50.26,50.28,50.25,50.27,36295.36921151439,28.547,28.5583,28.5413,28.5526,36295.3692
2013-05-10 14:15:00,50.27,50.28,50.26,50.27,34070.36573494646,28.5526,28.5583,28.547,28.5526,34070.3657
2013-05-10 14:20:00,50.27,50.27,50.22,50.24,44639.13224864414,28.5526,28.5526,28.5242,28.5356,44639.1322
2013-05-10 14:25:00,50.24,50.3,50.24,50.29,41996.94062021972,28.5356,28.5697,28.5356,28.564,41996.9406
2013-05-10 14:30:00,50.29,50.37,50.28,50.34,109164.23306911418,28.564,28.6094,28.5583,28.5924,109164.2331
2013-05-10 14:35:00,50.34,50.36,50.32,50.34,31289.111389236547,28.5924,28.6038,28.581,28.5924,31289.1114
2013-05-10 14:40:00,50.34,50.34,50.27,50.29,49645.39007092199,28.5924,28.5924,28.5526,28.564,49645.3901
2013-05-10 14:45:00,50.29,50.32,50.29,50.29,36156.3064942289,28.564,28.581,28.564,28.564,36156.3065
2013-05-10 14:50:00,50.3,50.33,50.27,50.31,51314.14267834794,28.5697,28.5867,28.5526,28.5754,51314.1427
2013-05-10 14:55:00,50.31,50.36,50.29,50.34,68975.10777360591,28.5754,28.6038,28.564,28.5924,68975.1078
2013-05-10 15:00:00,50.36,50.36,50.32,50.33,33931.30301766097,28.6038,28.6038,28.581,28.5867,33931.303
2013-05-10 15:05:00,50.33,50.4,50.32,50.4,65915.727993325,28.5867,28.6265,28.581,28.6265,65915.728
2013-05-10 15:10:00,50.4,50.4,50.37,50.38,85523.5711305799,28.6265,28.6265,28.6094,28.6151,85523.5711
2013-05-10 15:15:00,50.38,50.42,50.38,50.4,130997.079682937,28.6151,28.6378,28.6151,28.6265,130997.0797
2013-05-10 15:20:00,50.4,50.47,50.39,50.44,96370.46307884857,28.6265,28.6662,28.6208,28.6492,96370.4631
2013-05-10 15:25:00,50.44,50.47,50.43,50.45,55764.1496314838,28.6492,28.6662,28.6435,28.6549,55764.1496
2013-05-10 15:30:00,50.45,50.5,50.44,50.47,76762.61994159367,28.6549,28.6833,28.6492,28.6662,76762.6199
2013-05-10 15:35:00,50.47,50.52,50.47,50.5,165623.69628702546,28.6662,28.6946,28.6662,28.6833,165623.6963
2013-05-10 15:40:00,50.5,50.53,50.5,50.51,99151.71742455848,28.6833,28.7003,28.6833,28.689,99151.7174
2013-05-10 15:45:00,50.52,50.56,50.52,50.55,121401.7521902378,28.6946,28.7174,28.6946,28.7117,121401.7522
2013-05-10 15:50:00,50.55,50.55,50.51,50.54,188429.9819218468,28.7117,28.7117,28.689,28.706,188429.9819
2013-05-10 15:55:00,50.54,50.6,50.52,50.59,293005.1453205396,28.706,28.7401,28.6946,28.7344,293005.1453
2013-05-13 09:30:00,49.82,50.39,49.47,49.67,399388.1240439438,28.2971,28.6208,28.0983,28.2119,399388.124
2013-05-13 09:35:00,49.67,49.96,49.67,49.89,285634.8213044083,28.2119,28.3766,28.2119,28.3368,285634.8213
2013-05-13 09:40:00,49.87,49.89,49.61,49.7,193853.4278959811,28.3255,28.3368,28.1778,28.2289,193853.4279
2013-05-13 09:45:00,49.7,49.79,49.7,49.73,124183.00653594772,28.2289,28.28,28.2289,28.2459,124183.0065
2013-05-13 09:50:00,49.73,49.73,49.3,49.32,284383.2568488388,28.2459,28.2459,28.0017,28.0131,284383.2568
2013-05-13 09:55:00,49.32,49.42,49.3,49.38,122514.25392852178,28.0131,28.0699,28.0017,28.0471,122514.2539
2013-05-13 10:00:00,49.37,49.49,49.32,49.47,159783.06216103464,28.0415,28.1096,28.0131,28.0983,159783.0622
2013-05-13 10:05:00,49.47,49.56,49.45,49.48,191211.2362675567,28.0983,28.1494,28.0869,28.1039,191211.2363
2013-05-13 10:10:00,49.48,49.5,49.45,49.47,94284.52231956614,28.1039,28.1153,28.0869,28.0983,94284.5223
2013-05-13 10:15:00,49.47,49.47,49.4,49.42,168265.8879154499,28.0983,28.0983,28.0585,28.0699,168265.8879
2013-05-13 10:20:00,49.42,49.42,49.4,49.4,91086.07982199972,28.0699,28.0699,28.0585,28.0585,91086.0798
2013-05-13 10:25:00,49.41,49.48,49.4,49.47,72312.6129884578,28.0642,28.1039,28.0585,28.0983,72312.613
2013-05-13 10:30:00,49.47,49.5,49.46,49.47,102906.41079126688,28.0983,28.1153,28.0926,28.0983,102906.4108
2013-05-13 10:35:00,49.47,49.5,49.38,49.39,147684.60575719652,28.0983,28.1153,28.0471,28.0528,147684.6058
2013-05-13 10:40:00,49.39,49.41,49.27,49.29,154915.86705604228,28.0528,28.0642,27.9847,27.996,154915.8671
2013-05-13 10:45:00,49.3,49.39,49.3,49.36,52982.89528577389,28.0017,28.0528,28.0017,28.0358,52982.8953
2013-05-13 10:50:00,49.36,49.47,49.34,49.34,81351.68961201502,28.0358,28.0983,28.0244,28.0244,81351.6896
2013-05-13 10:55:00,49.34,49.34,49.28,49.3,136420.52565707135,28.0244,28.0244,27.9903,28.0017,136420.5257
2013-05-13 11:00:00,49.31,49.36,49.27,49.27,85523.5711305799,28.0074,28.0358,27.9847,27.9847,85523.5711
2013-05-13 11:05:00,49.28,49.29,49.22,49.24,69392.29592546239,27.9903,27.996,27.9563,27.9676,69392.2959
2013-05-13 11:10:00,49.24,49.31,49.24,49.27,87748.57460714784,27.9676,28.0074,27.9676,27.9847,87748.5746
2013-05-13 11:15:00,49.27,49.34,49.26,49.3,55068.83604505633,27.9847,28.0244,27.979,28.0017,55068.836
2013-05-13 11:20:00,49.3,49.3,49.21,49.22,91086.07982199972,28.0017,28.0017,27.9506,27.9563,91086.0798
2013-05-13 11:25:00,49.22,49.29,49.21,49.28,65776.6652760395,27.9563,27.996,27.9506,27.9903,65776.6653
2013-05-13 11:30:00,49.28,49.3,49.26,49.29,35182.86747323043,27.9903,28.0017,27.979,27.996,35182.8675
2013-05-13 11:35:00,49.29,49.38,49.29,49.38,95953.27492699208,27.996,28.0471,27.996,28.0471,95953.2749
2013-05-13 11:40:00,49.38,49.43,49.35,49.37,38103.18453622584,28.0471,28.0755,28.0301,28.0415,38103.1845
2013-05-13 11:45:00,49.37,49.39,49.34,49.37,44500.06953135865,28.0415,28.0528,28.0244,28.0415,44500.0695
2013-05-13 11:50:00,49.37,49.52,49.36,49.49,168822.1387845919,28.0415,28.1267,28.0358,28.1096,168822.1388
2013-05-13 11:55:00,49.49,49.5,49.44,49.47,108329.8567654012,28.1096,28.1153,28.0812,28.0983,108329.8568
2013-05-13 12:00:00,49.47,49.59,49.46,49.57,155333.05520789878,28.0983,28.1664,28.0926,28.1551,155333.0552
2013-05-13 12:05:00,49.57,49.57,49.5,49.5,112501.73828396609,28.1551,28.1551,28.1153,28.1153,112501.7383
2013-05-13 12:10:00,49.5,49.56,49.5,49.55,25448.477263245724,28.1153,28.1494,28.1153,28.1437,25448.4773
2013-05-13 12:15:00,49.55,49.55,49.52,49.55,24057.85009039077,28.1437,28.1437,28.1267,28.1437,24057.8501
2013-05-13 12:20:00,49.55,49.59,49.53,49.57,36295.36921151439,28.1437,28.1664,28.1323,28.1551,36295.3692
2013-05-13 12:25:00,49.57,49.57,49.52,49.52,40884.43888193576,28.1551,28.1551,28.1267,28.1267,40884.4389
2013-05-13 12:30:00,49.52,49.53,49.46,49.47,36156.3064942289,28.1267,28.1323,28.0926,28.0983,36156.3065
2013-05-13 12:35:00,49.47,49.51,49.45,49.48,44917.25768321513,28.0983,28.121,28.0869,28.1039,44917.2577
2013-05-13 12:40:00,49.47,49.48,49.45,49.46,44082.88137950216,28.0983,28.1039,28.0869,28.0926,44082.8814
2013-05-13 12:45:00,49.46,49.51,49.45,49.51,62021.97190933112,28.0926,28.121,28.0869,28.121,62021.9719
2013-05-13 12:50:00,49.52,49.53,49.48,49.5,97622.02753441804,28.1267,28.1323,28.1039,28.1153,97622.0275
2013-05-13 12:55:00,49.5,49.51,49.45,49.45,53400.083437630376,28.1153,28.121,28.0869,28.0869,53400.0834
2013-05-13 13:00:00,49.46,49.47,49.45,49.47,14601.585314977056,28.0926,28.0983,28.0869,28.0983,14601.5853
2013-05-13 13:05:00,49.47,49.5,49.45,49.49,29620.3587818106,28.0983,28.1153,28.0869,28.1096,29620.3588
2013-05-13 13:10:00,49.49,49.49,49.47,49.48,16131.275205117508,28.1096,28.1096,28.0983,28.1039,16131.2752
2013-05-13 13:15:00,49.48,49.5,49.47,49.48,16270.337922403003,28.1039,28.1153,28.0983,28.1039,16270.3379
2013-05-13 13:20:00,49.49,49.55,49.47,49.5,23640.66193853428,28.1096,28.1437,28.0983,28.1153,23640.6619
2013-05-13 13:25:00,49.5,49.5,49.45,49.46,30315.67236823808,28.1153,28.1153,28.0869,28.0926,30315.6724
2013-05-13 13:30:00,49.47,49.47,49.45,49.46,20025.03128911139,28.0983,28.0983,28.0869,28.0926,20025.0313
2013-05-13 13:35:00,49.46,49.49,49.45,49.47,20303.156723682383,28.0926,28.1096,28.0869,28.0983,20303.1567
2013-05-13 13:40:00,49.48,49.53,49.48,49.49,24335.97552496176,28.1039,28.1323,28.1039,28.1096,24335.9755
2013-05-13 13:45:00,49.49,49.58,49.49,49.57,22110.97204839383,28.1096,28.1607,28.1096,28.1551,22110.972
2013-05-13 13:50:00,49.57,49.61,49.55,49.61,38103.18453622584,28.1551,28.1778,28.1437,28.1778,38103.1845
2013-05-13 13:55:00,49.61,49.62,49.59,49.6,46168.8221387846,28.1778,28.1835,28.1664,28.1721,46168.8221
2013-05-13 14:00:00,49.6,49.6,49.57,49.59,31845.362258378533,28.1721,28.1721,28.1551,28.1664,31845.3623
2013-05-13 14:05:00,49.59,49.59,49.5,49.5,30176.60965095258,28.1664,28.1664,28.1153,28.1153,30176.6097
2013-05-13 14:10:00,49.5,49.53,49.5,49.52,23501.599221248784,28.1153,28.1323,28.1153,28.1267,23501.5992
2013-05-13 14:15:00,49.52,49.54,49.52,49.52,19329.71770268392,28.1267,28.138,28.1267,28.1267,19329.7177
2013-05-13 14:20:00,49.53,49.55,49.51,49.52,24753.163676818247,28.1323,28.1437,28.121,28.1267,24753.1637
2013-05-13 14:25:00,49.52,49.55,49.5,49.51,31706.299541093034,28.1267,28.1437,28.1153,28.121,31706.2995
2013-05-13 14:30:00,49.51,49.52,49.48,49.51,45751.63398692811,28.121,28.1267,28.1039,28.121,45751.634
2013-05-13 14:35:00,49.5,49.55,49.47,49.54,35321.93019051592,28.1153,28.1437,28.0983,28.138,35321.9302
2013-05-13 14:40:00,49.53,49.55,49.51,49.55,29342.23334723961,28.1323,28.1437,28.121,28.1437,29342.2333
2013-05-13 14:45:00,49.54,49.55,49.47,49.48,30454.73508552357,28.138,28.1437,28.0983,28.1039,30454.7351
2013-05-13 14:50:00,49.49,49.51,49.47,49.51,24892.22639410374,28.1096,28.121,28.0983,28.121,24892.2264
2013-05-13 14:55:00,49.52,49.58,49.52,49.56,31845.362258378533,28.1267,28.1607,28.1267,28.1494,31845.3623
2013-05-13 15:00:00,49.56,49.59,49.55,49.56,38242.24725351133,28.1494,28.1664,28.1437,28.1494,38242.2473
2013-05-13 15:05:00,49.55,49.57,49.5,49.5,57850.09039076624,28.1437,28.1551,28.1153,28.1153,57850.0904
2013-05-13 15:10:00,49.5,49.52,49.49,49.51,56598.525935196776,28.1153,28.1267,28.1096,28.121,56598.5259
2013-05-13 15:15:00,49.51,49.54,49.5,49.51,73286.05200945627,28.121,28.138,28.1153,28.121,73286.052
2013-05-13 15:20:00,49.51,49.53,49.51,49.53,63690.724516757065,28.121,28.1323,28.121,28.1323,63690.7245
2013-05-13 15:25:00,49.53,49.55,49.51,49.52,73564.17744402726,28.1323,28.1437,28.121,28.1267,73564.1774
2013-05-13 15:30:00,49.52,49.53,49.51,49.52,80239.18787373106,28.1267,28.1323,28.121,28.1267,80239.1879
2013-05-13 15:35:00,49.53,49.57,49.53,49.55,67167.29244889446,28.1323,28.1551,28.1323,28.1437,67167.2924
2013-05-13 15:40:00,49.55,49.55,49.5,49.51,111389.23654568211,28.1437,28.1437,28.1153,28.121,111389.2365
2013-05-13 15:45:00,49.5,49.54,49.49,49.51,120706.43860381033,28.1153,28.138,28.1096,28.121,120706.4386
2013-05-13 15:50:00,49.5,49.54,49.49,49.52,112501.73828396609,28.1153,28.138,28.1096,28.1267,112501.7383
2013-05-13 15:55:00,49.52,49.6,49.5,49.58,194826.8669169796,28.1267,28.1721,28.1153,28.1607,194826.8669
2013-05-14 09:30:00,49.75,49.89,49.65,49.68,93867.33416770965,28.2573,28.3368,28.2005,28.2175,93867.3342
2013-05-14 09:35:00,49.68,49.72,49.63,49.66,23501.599221248784,28.2175,28.2403,28.1891,28.2062,23501.5992
2013-05-14 09:40:00,49.68,49.68,49.62,49.62,22250.034765679324,28.2175,28.2175,28.1835,28.1835,22250.0348
2013-05-14 09:45:00,49.63,49.77,49.62,49.73,27951.60617438465,28.1891,28.2687,28.1835,28.2459,27951.6062
2013-05-14 09:50:00,49.73,49.76,49.69,49.69,58406.34125990822,28.2459,28.263,28.2232,28.2232,58406.3413
2013-05-14 09:55:00,49.7,49.78,49.69,49.73,21415.658461966348,28.2289,28.2743,28.2232,28.2459,21415.6585
2013-05-14 10:00:00,49.73,49.78,49.71,49.75,44361.00681407315,28.2459,28.2743,28.2346,28.2573,44361.0068
2013-05-14 10:05:00,49.75,49.77,49.73,49.75,34765.679321373944,28.2573,28.2687,28.2459,28.2573,34765.6793
2013-05-14 10:10:00,49.78,49.9,49.77,49.88,59796.968432763184,28.2743,28.3425,28.2687,28.3311,59796.9684
2013-05-14 10:15:00,49.88,49.96,49.87,49.96,48671.95104992352,28.3311,28.3766,28.3255,28.3766,48671.951
2013-05-14 10:20:00,49.96,49.98,49.92,49.98,32540.67584480601,28.3766,28.3879,28.3539,28.3879,32540.6758
2013-05-14 10:25:00,49.98,50.09,49.97,50.09,56320.40050062579,28.3879,28.4504,28.3822,28.4504,56320.4005
2013-05-14 10:30:00,50.08,50.15,50.07,50.11,70087.60951188987,28.4447,28.4845,28.439,28.4618,70087.6095
2013-05-14 10:35:00,50.12,50.14,50.08,50.11,33792.24030037547,28.4674,28.4788,28.4447,28.4618,33792.2403
2013-05-14 10:40:00,50.11,50.14,50.07,50.11,38103.18453622584,28.4618,28.4788,28.439,28.4618,38103.1845
2013-05-14 10:45:00,50.13,50.14,50.09,50.11,46586.01029064108,28.4731,28.4788,28.4504,28.4618,46586.0103
2013-05-14 10:50:00,50.11,50.18,50.1,50.11,79543.87428730358,28.4618,28.5015,28.4561,28.4618,79543.8743
2013-05-14 10:55:00,50.11,50.19,50.08,50.18,50896.95452649145,28.4618,28.5072,28.4447,28.5015,50896.9545
2013-05-14 11:00:00,50.17,50.22,50.17,50.21,91225.14253928524,28.4958,28.5242,28.4958,28.5186,91225.1425
2013-05-14 11:05:00,50.21,50.27,50.19,50.21,68418.85690446392,28.5186,28.5526,28.5072,28.5186,68418.8569
2013-05-14 11:10:00,50.21,50.23,50.16,50.21,75093.86733416772,28.5186,28.5299,28.4902,28.5186,75093.8673
2013-05-14 11:15:00,50.19,50.21,50.19,50.2,20442.21944096788,28.5072,28.5186,28.5072,28.5129,20442.2194
2013-05-14 11:20:00,50.19,50.19,50.09,50.14,68001.66875260744,28.5072,28.5072,28.4504,28.4788,68001.6688
2013-05-14 11:25:00,50.14,50.14,50.11,50.12,21832.84661382284,28.4788,28.4788,28.4618,28.4674,21832.8466
2013-05-14 11:30:00,50.13,50.2,50.13,50.2,38937.560839938815,28.4731,28.5129,28.4731,28.5129,38937.5608
2013-05-14 11:35:00,50.21,50.26,50.21,50.24,20720.34487553887,28.5186,28.547,28.5186,28.5356,20720.3449
2013-05-14 11:40:00,50.24,50.24,50.17,50.19,12932.832707551106,28.5356,28.5356,28.4958,28.5072,12932.8327
2013-05-14 11:45:00,50.19,50.2,50.13,50.14,34487.553886802954,28.5072,28.5129,28.4731,28.4788,34487.5539
2013-05-14 11:50:00,50.14,50.14,50.09,50.1,20720.34487553887,28.4788,28.4788,28.4504,28.4561,20720.3449
2013-05-14 11:55:00,50.1,50.15,50.1,50.14,34070.36573494646,28.4561,28.4845,28.4561,28.4788,34070.3657
2013-05-14 12:00:00,50.14,50.14,50.11,50.13,24196.912807676264,28.4788,28.4788,28.4618,28.4731,24196.9128
2013-05-14 12:05:00,50.13,50.14,50.09,50.13,24892.22639410374,28.4731,28.4788,28.4504,28.4731,24892.2264
2013-05-14 12:10:00,50.14,50.21,50.12,50.21,24614.100959532752,28.4788,28.5186,28.4674,28.5186,24614.101
2013-05-14 12:15:00,50.21,50.24,50.21,50.24,21971.90933110833,28.5186,28.5356,28.5186,28.5356,21971.9093
2013-05-14 12:20:00,50.24,50.24,50.13,50.14,49228.20191906551,28.5356,28.5356,28.4731,28.4788,49228.2019
2013-05-14 12:25:00,50.13,50.15,50.08,50.1,54512.58517591434,28.4731,28.4845,28.4447,28.4561,54512.5852
2013-05-14 12:30:00,50.09,50.14,50.08,50.13,32957.8639966625,28.4504,28.4788,28.4447,28.4731,32957.864
2013-05-14 12:35:00,50.13,50.14,50.09,50.11,24614.100959532752,28.4731,28.4788,28.4504,28.4618,24614.101
2013-05-14 12:40:00,50.11,50.16,50.11,50.16,20025.03128911139,28.4618,28.4902,28.4618,28.4902,20025.0313
2013-05-14 12:45:00,50.16,50.2,50.16,50.18,42831.316923932696,28.4902,28.5129,28.4902,28.5015,42831.3169
2013-05-14 12:50:00,50.17,50.2,50.15,50.2,19468.780419969407,28.4958,28.5129,28.4845,28.5129,19468.7804
2013-05-14 12:55:00,50.2,50.21,50.19,50.21,8760.951188986233,28.5129,28.5186,28.5072,28.5186,8760.9512
2013-05-14 13:00:00,50.2,50.21,50.19,50.19,12932.832707551106,28.5129,28.5186,28.5072,28.5072,12932.8327
2013-05-14 13:05:00,50.21,50.27,50.2,50.24,54929.77332777083,28.5186,28.5526,28.5129,28.5356,54929.7733
2013-05-14 13:10:00,50.24,50.24,50.21,50.22,11542.20553469615,28.5356,28.5356,28.5186,28.5242,11542.2055
2013-05-14 13:15:00,50.21,50.25,50.21,50.24,18912.529550827425,28.5186,28.5413,28.5186,28.5356,18912.5296
2013-05-14 13:20:00,50.26,50.28,50.24,50.28,22667.22291753581,28.547,28.5583,28.5356,28.5583,22667.2229
2013-05-14 13:25:00,50.28,50.32,50.27,50.28,47698.51202892505,28.5583,28.581,28.5526,28.5583,47698.512
2013-05-14 13:30:00,50.29,50.32,50.28,50.31,24335.97552496176,28.564,28.581,28.5583,28.5754,24335.9755
2013-05-14 13:35:00,50.3,50.3,50.28,50.3,16965.651508830484,28.5697,28.5697,28.5583,28.5697,16965.6515
2013-05-14 13:40:00,50.3,50.31,50.25,50.27,27395.355305242665,28.5697,28.5754,28.5413,28.5526,27395.3553
2013-05-14 13:45:00,50.27,50.29,50.26,50.27,38103.18453622584,28.5526,28.564,28.547,28.5526,38103.1845
2013-05-14 13:50:00,50.27,50.29,50.24,50.24,44778.19496592964,28.5526,28.564,28.5356,28.5356,44778.195
2013-05-14 13:55:00,50.24,50.27,50.24,50.25,20303.156723682383,28.5356,28.5526,28.5356,28.5413,20303.1567
2013-05-14 14:00:00,50.25,50.26,50.2,50.21,26421.916284244195,28.5413,28.547,28.5129,28.5186,26421.9163
2013-05-14 14:05:00,50.21,50.25,50.19,50.24,23223.4737866778,28.5186,28.5413,28.5072,28.5356,23223.4738
2013-05-14 14:10:00,50.23,50.28,50.21,50.27,30037.546933667087,28.5299,28.5583,28.5186,28.5526,30037.5469
2013-05-14 14:15:00,50.27,50.29,50.26,50.28,19607.843137254906,28.5526,28.564,28.547,28.5583,19607.8431
2013-05-14 14:20:00,50.29,50.29,50.25,50.27,41718.81518564873,28.564,28.564,28.5413,28.5526,41718.8152
2013-05-14 14:25:00,50.27,50.28,50.21,50.22,65915.727993325,28.5526,28.5583,28.5186,28.5242,65915.728
2013-05-14 14:30:00,50.23,50.24,50.22,50.24,55764.1496314838,28.5299,28.5356,28.5242,28.5356,55764.1496
2013-05-14 14:35:00,50.24,50.28,50.21,50.28,32679.738562091505,28.5356,28.5583,28.5186,28.5583,32679.7386
2013-05-14 14:40:00,50.28,50.3,50.27,50.29,44778.19496592964,28.5583,28.5697,28.5526,28.564,44778.195
2013-05-14 14:45:00,50.3,50.35,50.29,50.35,114865.8044778195,28.5697,28.5981,28.564,28.5981,114865.8045
2013-05-14 14:50:00,50.35,50.42,50.35,50.41,79821.99972187457,28.5981,28.6378,28.5981,28.6322,79821.9997
2013-05-14 14:55:00,50.41,50.43,50.4,50.42,47281.32387706856,28.6322,28.6435,28.6265,28.6378,47281.3239
2013-05-14 15:00:00,50.42,50.47,50.4,50.46,60631.34473647615,28.6378,28.6662,28.6265,28.6606,60631.3447
2013-05-14 15:05:00,50.46,50.47,50.42,50.42,68975.10777360591,28.6606,28.6662,28.6378,28.6378,68975.1078
2013-05-14 15:10:00,50.43,50.47,50.42,50.46,39215.68627450981,28.6435,28.6662,28.6378,28.6606,39215.6863
2013-05-14 15:15:00,50.46,50.48,50.45,50.47,52148.51898206092,28.6606,28.6719,28.6549,28.6662,52148.519
2013-05-14 15:20:00,50.47,50.48,50.4,50.42,74676.67918231123,28.6662,28.6719,28.6265,28.6378,74676.6792
2013-05-14 15:25:00,50.42,50.44,50.4,50.4,51592.26811291893,28.6378,28.6492,28.6265,28.6265,51592.2681
2013-05-14 15:30:00,50.41,50.46,50.4,50.46,47142.26115978307,28.6322,28.6606,28.6265,28.6606,47142.2612
2013-05-14 15:35:00,50.46,50.49,50.44,50.48,62439.1600611876,28.6606,28.6776,28.6492,28.6719,62439.1601
2013-05-14 15:40:00,50.48,50.5,50.46,50.47,51731.33083020442,28.6719,28.6833,28.6606,28.6662,51731.3308
2013-05-14 15:45:00,50.48,50.5,50.47,50.49,80934.50146015854,28.6719,28.6833,28.6662,28.6776,80934.5015
2013-05-14 15:50:00,50.5,50.5,50.46,50.5,89556.38993185927,28.6833,28.6833,28.6606,28.6833,89556.3899
2013-05-14 15:55:00,50.49,50.5,50.43,50.45,177861.2154081491,28.6776,28.6833,28.6435,28.6549,177861.2154
2013-05-15 09:30:00,50.27,50.54,50.27,50.54,196078.43137254904,28.5526,28.706,28.5526,28.706,196078.4314
2013-05-15 09:35:00,50.54,50.7,50.52,50.7,87748.57460714784,28.706,28.7969,28.6946,28.7969,87748.5746
2013-05-15 09:40:00,50.7,50.77,50.63,50.63,64386.03810318454,28.7969,28.8366,28.7571,28.7571,64386.0381
2013-05-15 09:45:00,50.62,50.63,50.51,50.54,167709.6370463079,28.7514,28.7571,28.689,28.706,167709.637
2013-05-15 09:50:00,50.54,50.56,50.44,50.54,82047.0031984425,28.706,28.7174,28.6492,28.706,82047.0032
2013-05-15 09:55:00,50.53,50.59,50.5,50.56,100681.40731469894,28.7003,28.7344,28.6833,28.7174,100681.4073
2013-05-15 10:00:00,50.55,50.57,50.5,50.53,57571.96495619525,28.7117,28.723,28.6833,28.7003,57571.965
2013-05-15 10:05:00,50.53,50.65,50.52,50.65,86079.82199972188,28.7003,28.7685,28.6946,28.7685,86079.822
2013-05-15 10:10:00,50.66,50.71,50.65,50.67,89695.45264914478,28.7742,28.8026,28.7685,28.7798,89695.4526
2013-05-15 10:15:00,50.67,50.67,50.48,50.48,64246.97538589904,28.7798,28.7798,28.6719,28.6719,64246.9754
2013-05-15 10:20:00,50.48,50.52,50.46,50.46,32957.8639966625,28.6719,28.6946,28.6606,28.6606,32957.864
2013-05-15 10:25:00,50.47,50.51,50.45,50.5,25448.477263245724,28.6662,28.689,28.6549,28.6833,25448.4773
2013-05-15 10:30:00,50.5,50.56,50.5,50.55,38520.37268808233,28.6833,28.7174,28.6833,28.7117,38520.3727
2013-05-15 10:35:00,50.55,50.56,50.54,50.55,22945.3483521068,28.7117,28.7174,28.706,28.7117,22945.3484
2013-05-15 10:40:00,50.55,50.57,50.49,50.49,41162.564316506745,28.7117,28.723,28.6776,28.6776,41162.5643
2013-05-15 10:45:00,50.49,50.52,50.48,50.5,13350.020859407594,28.6776,28.6946,28.6719,28.6833,13350.0209
2013-05-15 10:50:00,50.5,50.54,50.5,50.54,15296.898901404536,28.6833,28.706,28.6833,28.706,15296.8989
2013-05-15 10:55:00,50.54,50.58,50.5,50.57,35460.992907801425,28.706,28.7287,28.6833,28.723,35460.9929
2013-05-15 11:00:00,50.57,50.63,50.57,50.62,31984.424975664027,28.723,28.7571,28.723,28.7514,31984.425
2013-05-15 11:05:00,50.61,50.65,50.61,50.64,38659.43540536783,28.7458,28.7685,28.7458,28.7628,38659.4354
2013-05-15 11:10:00,50.64,50.66,50.62,50.65,34348.49116951745,28.7628,28.7742,28.7514,28.7685,34348.4912
2013-05-15 11:15:00,50.66,50.73,50.65,50.73,32679.738562091505,28.7742,28.8139,28.7685,28.8139,32679.7386
2013-05-15 11:20:00,50.73,50.73,50.66,50.66,84828.25754415242,28.8139,28.8139,28.7742,28.7742,84828.2575
2013-05-15 11:25:00,50.67,50.68,50.62,50.67,26004.72813238771,28.7798,28.7855,28.7514,28.7798,26004.7281
2013-05-15 11:30:00,50.67,50.71,50.65,50.66,45334.44583507162,28.7798,28.8026,28.7685,28.7742,45334.4458
2013-05-15 11:35:00,50.66,50.66,50.6,50.65,50896.95452649145,28.7742,28.7742,28.7401,28.7685,50896.9545
2013-05-15 11:40:00,50.64,50.66,50.57,50.59,80656.37602558755,28.7628,28.7742,28.723,28.7344,80656.376
2013-05-15 11:45:00,50.59,50.6,50.57,50.58,20303.156723682383,28.7344,28.7401,28.723,28.7287,20303.1567
2013-05-15 11:50:00,50.59,50.62,50.58,50.6,26421.916284244195,28.7344,28.7514,28.7287,28.7401,26421.9163
2013-05-15 11:55:00,50.6,50.6,50.58,50.59,28229.73160895564,28.7401,28.7401,28.7287,28.7344,28229.7316
2013-05-15 12:00:00,50.59,50.6,50.56,50.57,42831.316923932696,28.7344,28.7401,28.7174,28.723,42831.3169
2013-05-15 12:05:00,50.57,50.69,50.57,50.66,88443.88819357532,28.723,28.7912,28.723,28.7742,88443.8882
2013-05-15 12:10:00,50.67,50.7,50.61,50.7,43387.56779307468,28.7798,28.7969,28.7458,28.7969,43387.5678
2013-05-15 12:15:00,50.7,50.7,50.62,50.65,31150.04867195105,28.7969,28.7969,28.7514,28.7685,31150.0487
2013-05-15 12:20:00,50.66,50.67,50.6,50.61,16270.337922403003,28.7742,28.7798,28.7401,28.7458,16270.3379
2013-05-15 12:25:00,50.6,50.63,50.57,50.62,19885.96857182589,28.7401,28.7571,28.723,28.7514,19885.9686
2013-05-15 12:30:00,50.62,50.65,50.61,50.62,17800.02781254346,28.7514,28.7685,28.7458,28.7514,17800.0278
2013-05-15 12:35:00,50.62,50.64,50.6,50.62,33514.114865804484,28.7514,28.7628,28.7401,28.7514,33514.1149
2013-05-15 12:40:00,50.62,50.64,50.6,50.62,29759.421499096094,28.7514,28.7628,28.7401,28.7514,29759.4215
2013-05-15 12:45:00,50.62,50.62,50.59,50.59,22389.09748296482,28.7514,28.7514,28.7344,28.7344,22389.0975
2013-05-15 12:50:00,50.6,50.6,50.55,50.57,39354.748991795306,28.7401,28.7401,28.7117,28.723,39354.749
2013-05-15 12:55:00,50.57,50.57,50.5,50.56,51870.39354748992,28.723,28.723,28.6833,28.7174,51870.3935
2013-05-15 13:00:00,50.55,50.58,50.55,50.55,38103.18453622584,28.7117,28.7287,28.7117,28.7117,38103.1845
2013-05-15 13:05:00,50.56,50.56,50.52,50.53,37685.99638436936,28.7174,28.7174,28.6946,28.7003,37685.9964
2013-05-15 13:10:00,50.54,50.54,50.52,50.52,24057.85009039077,28.706,28.706,28.6946,28.6946,24057.8501
2013-05-15 13:15:00,50.52,50.52,50.48,50.49,22945.3483521068,28.6946,28.6946,28.6719,28.6776,22945.3484
2013-05-15 13:20:00,50.49,50.51,50.47,50.5,71200.11125017384,28.6776,28.689,28.6662,28.6833,71200.1113
2013-05-15 13:25:00,50.5,50.53,50.5,50.5,47281.32387706856,28.6833,28.7003,28.6833,28.6833,47281.3239
2013-05-15 13:30:00,50.5,50.52,50.47,50.47,30454.73508552357,28.6833,28.6946,28.6662,28.6662,30454.7351
2013-05-15 13:35:00,50.47,50.5,50.45,50.48,36017.243776943404,28.6662,28.6833,28.6549,28.6719,36017.2438
2013-05-15 13:40:00,50.48,50.5,50.47,50.48,25448.477263245724,28.6719,28.6833,28.6662,28.6719,25448.4773
2013-05-15 13:45:00,50.48,50.5,50.48,50.5,43248.50507578919,28.6719,28.6833,28.6719,28.6833,43248.5051
2013-05-15 13:50:00,50.5,50.5,50.45,50.46,19607.843137254906,28.6833,28.6833,28.6549,28.6606,19607.8431
2013-05-15 13:55:00,50.45,50.45,50.39,50.39,35878.18105965791,28.6549,28.6549,28.6208,28.6208,35878.1811
2013-05-15 14:00:00,50.39,50.42,50.39,50.41,29759.421499096094,28.6208,28.6378,28.6208,28.6322,29759.4215
2013-05-15 14:05:00,50.41,50.47,50.41,50.47,61048.53288833264,28.6322,28.6662,28.6322,28.6662,61048.5329
2013-05-15 14:10:00,50.46,50.46,50.42,50.43,36434.431928799895,28.6606,28.6606,28.6378,28.6435,36434.4319
2013-05-15 14:15:00,50.42,50.43,50.36,50.37,101237.65818384092,28.6378,28.6435,28.6038,28.6094,101237.6582
2013-05-15 14:20:00,50.37,50.38,50.26,50.26,75093.86733416772,28.6094,28.6151,28.547,28.547,75093.8673
2013-05-15 14:25:00,50.26,50.3,50.24,50.28,41996.94062021972,28.547,28.5697,28.5356,28.5583,41996.9406
2013-05-15 14:30:00,50.29,50.3,50.27,50.29,47976.63746349604,28.564,28.5697,28.5526,28.564,47976.6375
2013-05-15 14:35:00,50.29,50.34,50.29,50.33,20859.40759282437,28.564,28.5924,28.564,28.5867,20859.4076
2013-05-15 14:40:00,50.33,50.34,50.27,50.27,37825.05910165485,28.5867,28.5924,28.5526,28.5526,37825.0591
2013-05-15 14:45:00,50.27,50.28,50.24,50.27,50618.82909192046,28.5526,28.5583,28.5356,28.5526,50618.8291
2013-05-15 14:50:00,50.27,50.27,50.2,50.24,23223.4737866778,28.5526,28.5526,28.5129,28.5356,23223.4738
2013-05-15 14:55:00,50.24,50.27,50.22,50.25,35460.992907801425,28.5356,28.5526,28.5242,28.5413,35460.9929
2013-05-15 15:00:00,50.25,50.28,50.22,50.23,55903.2123487693,28.5413,28.5583,28.5242,28.5299,55903.2123
2013-05-15 15:05:00,50.22,50.29,50.22,50.26,41440.68975107774,28.5242,28.564,28.5242,28.547,41440.6898
2013-05-15 15:10:00,50.27,50.34,50.27,50.31,36017.243776943404,28.5526,28.5924,28.5526,28.5754,36017.2438
2013-05-15 15:15:00,50.32,50.32,50.24,50.25,42553.19148936171,28.581,28.581,28.5356,28.5413,42553.1915
2013-05-15 15:20:00,50.25,50.3,50.24,50.27,176331.52551800862,28.5413,28.5697,28.5356,28.5526,176331.5255
2013-05-15 15:25:00,50.27,50.27,50.24,50.27,61604.78375747462,28.5526,28.5526,28.5356,28.5526,61604.7838
2013-05-15 15:30:00,50.26,50.27,50.21,50.22,81907.94048115701,28.547,28.5526,28.5186,28.5242,81907.9405
2013-05-15 15:35:00,50.22,50.25,50.22,50.25,54790.71061048533,28.5242,28.5413,28.5242,28.5413,54790.7106
2013-05-15 15:40:00,50.25,50.27,50.23,50.23,56181.33778334029,28.5413,28.5526,28.5299,28.5299,56181.3378
2013-05-15 15:45:00,50.23,50.28,50.23,50.25,88165.76275900431,28.5299,28.5583,28.5299,28.5413,88165.7628
2013-05-15 15:50:00,50.26,50.31,50.26,50.31,85245.4456960089,28.547,28.5754,28.547,28.5754,85245.4457
2013-05-15 15:55:00,50.31,50.34,50.27,50.27,253233.2081768878,28.5754,28.5924,28.5526,28.5526,253233.2082
2013-05-16 09:30:00,50.28,50.32,50.21,50.28,99290.78014184398,28.5583,28.581,28.5186,28.5583,99290.7801
2013-05-16 09:35:00,50.28,50.29,50.09,50.11,90112.64080100124,28.5583,28.564,28.4504,28.4618,90112.6408
2013-05-16 09:40:00,50.11,50.21,50.09,50.19,48950.07648449451,28.4618,28.5186,28.4504,28.5072,48950.0765
2013-05-16 09:45:00,50.18,50.2,50.12,50.14,46446.94757335559,28.5015,28.5129,28.4674,28.4788,46446.9476
2013-05-16 09:50:00,50.12,50.21,50.11,50.15,45195.38311778613,28.4674,28.5186,28.4618,28.4845,45195.3831
2013-05-16 09:55:00,50.15,50.16,50.09,50.1,90529.82895285774,28.4845,28.4902,28.4504,28.4561,90529.829
2013-05-16 10:00:00,50.09,50.1,50.01,50.06,44778.19496592964,28.4504,28.4561,28.405,28.4334,44778.195
2013-05-16 10:05:00,50.04,50.04,49.87,49.89,74259.49103045474,28.422,28.422,28.3255,28.3368,74259.491
2013-05-16 10:10:00,49.89,49.96,49.86,49.89,74954.80461688222,28.3368,28.3766,28.3198,28.3368,74954.8046
2013-05-16 10:15:00,49.9,49.96,49.86,49.96,49089.13920178001,28.3425,28.3766,28.3198,28.3766,49089.1392
2013-05-16 10:20:00,49.96,50.06,49.95,50.04,50062.57822277848,28.3766,28.4334,28.3709,28.422,50062.5782
2013-05-16 10:25:00,50.05,50.05,49.95,49.99,53956.33430677236,28.4277,28.4277,28.3709,28.3936,53956.3343
2013-05-16 10:30:00,50.01,50.06,49.96,49.98,80378.25059101655,28.405,28.4334,28.3766,28.3879,80378.2506
2013-05-16 10:35:00,49.99,50.01,49.96,49.98,77596.99624530664,28.3936,28.405,28.3766,28.3879,77596.9962
2013-05-16 10:40:00,49.99,50.01,49.94,49.94,96787.65123070506,28.3936,28.405,28.3652,28.3652,96787.6512
2013-05-16 10:45:00,49.96,50.01,49.94,49.99,49367.264636351,28.3766,28.405,28.3652,28.3936,49367.2646
2013-05-16 10:50:00,50.0,50.13,49.98,50.13,36851.62008065638,28.3993,28.4731,28.3879,28.4731,36851.6201
2013-05-16 10:55:00,50.12,50.14,49.98,50.01,87887.63732443332,28.4674,28.4788,28.3879,28.405,87887.6373
2013-05-16 11:00:00,50.02,50.08,50.01,50.08,36017.243776943404,28.4106,28.4447,28.405,28.4447,36017.2438
2013-05-16 11:05:00,50.08,50.11,50.08,50.09,38242.24725351133,28.4447,28.4618,28.4447,28.4504,38242.2473
2013-05-16 11:10:00,50.09,50.14,50.09,50.12,33653.17758308998,28.4504,28.4788,28.4504,28.4674,33653.1776
2013-05-16 11:15:00,50.11,50.19,50.11,50.15,35739.118342372414,28.4618,28.5072,28.4618,28.4845,35739.1183
2013-05-16 11:20:00,50.15,50.15,50.09,50.12,30593.79780280907,28.4845,28.4845,28.4504,28.4674,30593.7978
2013-05-16 11:25:00,50.13,50.19,50.13,50.16,50201.640940063975,28.4731,28.5072,28.4731,28.4902,50201.6409
2013-05-16 11:30:00,50.14,50.19,50.13,50.18,28925.04519538312,28.4788,28.5072,28.4731,28.5015,28925.0452
2013-05-16 11:35:00,50.18,50.25,50.18,50.24,57015.71408705327,28.5015,28.5413,28.5015,28.5356,57015.7141
2013-05-16 11:40:00,50.24,50.26,50.21,50.22,24475.03824224725,28.5356,28.547,28.5186,28.5242,24475.0382
2013-05-16 11:45:00,50.22,50.27,50.22,50.25,31706.299541093034,28.5242,28.5526,28.5242,28.5413,31706.2995
2013-05-16 11:50:00,50.25,50.27,50.25,50.27,47559.44931163955,28.5413,28.5526,28.5413,28.5526,47559.4493
2013-05-16 11:55:00,50.27,50.27,50.25,50.26,43804.75594493117,28.5526,28.5526,28.5413,28.547,43804.7559
2013-05-16 12:00:00,50.26,50.27,50.24,50.24,55764.1496314838,28.547,28.5526,28.5356,28.5356,55764.1496
2013-05-16 12:05:00,50.25,50.3,50.22,50.3,61187.59560561814,28.5413,28.5697,28.5242,28.5697,61187.5956
2013-05-16 12:10:00,50.3,50.34,50.3,50.34,36434.431928799895,28.5697,28.5924,28.5697,28.5924,36434.4319
2013-05-16 12:15:00,50.34,50.35,50.32,50.33,49089.13920178001,28.5924,28.5981,28.581,28.5867,49089.1392
2013-05-16 12:20:00,50.33,50.34,50.32,50.34,54373.522458628846,28.5867,28.5924,28.581,28.5924,54373.5225
2013-05-16 12:25:00,50.33,50.37,50.32,50.37,45612.57126964261,28.5867,28.6094,28.581,28.6094,45612.5713
2013-05-16 12:30:00,50.37,50.37,50.3,50.3,43109.442358503686,28.6094,28.6094,28.5697,28.5697,43109.4424
2013-05-16 12:35:00,50.29,50.31,50.28,50.31,27673.48073981365,28.564,28.5754,28.5583,28.5754,27673.4807
2013-05-16 12:40:00,50.32,50.34,50.32,50.34,33792.24030037547,28.581,28.5924,28.581,28.5924,33792.2403
2013-05-16 12:45:00,50.34,50.38,50.34,50.36,48393.82561535253,28.5924,28.6151,28.5924,28.6038,48393.8256
2013-05-16 12:50:00,50.36,50.36,50.34,50.34,9317.202058128216,28.6038,28.6038,28.5924,28.5924,9317.2021
2013-05-16 12:55:00,50.34,50.37,50.34,50.36,22250.034765679324,28.5924,28.6094,28.5924,28.6038,22250.0348
2013-05-16 13:00:00,50.35,50.36,50.34,50.34,20859.40759282437,28.5981,28.6038,28.5924,28.5924,20859.4076
2013-05-16 13:05:00,50.35,50.36,50.33,50.35,16687.52607425949,28.5981,28.6038,28.5867,28.5981,16687.5261
2013-05-16 13:10:00,50.34,50.36,50.33,50.34,39910.999860937285,28.5924,28.6038,28.5867,28.5924,39910.9999
2013-05-16 13:15:00,50.34,50.37,50.34,50.35,22945.3483521068,28.5924,28.6094,28.5924,28.5981,22945.3484
2013-05-16 13:20:00,50.36,50.42,50.35,50.4,34070.36573494646,28.6038,28.6378,28.5981,28.6265,34070.3657
2013-05-16 13:25:00,50.4,50.42,50.38,50.42,18217.215964399948,28.6265,28.6378,28.6151,28.6378,18217.216
2013-05-16 13:30:00,50.42,50.42,50.39,50.41,49923.51550549298,28.6378,28.6378,28.6208,28.6322,49923.5155
2013-05-16 13:35:00,50.39,50.43,50.38,50.41,46446.94757335559,28.6208,28.6435,28.6151,28.6322,46446.9476
2013-05-16 13:40:00,50.41,50.42,50.39,50.4,25309.41454596023,28.6322,28.6378,28.6208,28.6265,25309.4145
2013-05-16 13:45:00,50.39,50.4,50.37,50.37,33931.30301766097,28.6208,28.6265,28.6094,28.6094,33931.303
2013-05-16 13:50:00,50.38,50.38,50.35,50.36,31845.362258378533,28.6151,28.6151,28.5981,28.6038,31845.3623
2013-05-16 13:55:00,50.36,50.36,50.3,50.3,34626.61660408845,28.6038,28.6038,28.5697,28.5697,34626.6166
2013-05-16 14:00:00,50.31,50.32,50.27,50.28,22806.285634821303,28.5754,28.581,28.5526,28.5583,22806.2856
2013-05-16 14:05:00,50.27,50.28,50.22,50.23,50062.57822277848,28.5526,28.5583,28.5242,28.5299,50062.5782
2013-05-16 14:10:00,50.24,50.24,50.21,50.23,25448.477263245724,28.5356,28.5356,28.5186,28.5299,25448.4773
2013-05-16 14:15:00,50.22,50.22,50.16,50.16,16548.463356973996,28.5242,28.5242,28.4902,28.4902,16548.4634
2013-05-16 14:20:00,50.16,50.17,50.14,50.16,26978.16715338618,28.4902,28.4958,28.4788,28.4902,26978.1672
2013-05-16 14:25:00,50.16,50.18,50.14,50.16,28925.04519538312,28.4902,28.5015,28.4788,28.4902,28925.0452
2013-05-16 14:30:00,50.16,50.16,50.13,50.15,27256.29258795717,28.4902,28.4902,28.4731,28.4845,27256.2926
2013-05-16 14:35:00,50.15,50.17,50.13,50.17,49645.39007092199,28.4845,28.4958,28.4731,28.4958,49645.3901
2013-05-16 14:40:00,50.17,50.17,50.13,50.14,42553.19148936171,28.4958,28.4958,28.4731,28.4788,42553.1915
2013-05-16 14:45:00,50.13,50.14,50.1,50.11,40467.25073007927,28.4731,28.4788,28.4561,28.4618,40467.2507
2013-05-16 14:50:00,50.12,50.12,50.06,50.08,33375.05214851898,28.4674,28.4674,28.4334,28.4447,33375.0521
2013-05-16 14:55:00,50.09,50.09,50.06,50.09,43804.75594493117,28.4504,28.4504,28.4334,28.4504,43804.7559
2013-05-16 15:00:00,50.09,50.1,50.08,50.09,33653.17758308998,28.4504,28.4561,28.4447,28.4504,33653.1776
2013-05-16 15:05:00,50.09,50.12,50.07,50.12,53121.958003059386,28.4504,28.4674,28.439,28.4674,53121.958
2013-05-16 15:10:00,50.12,50.15,50.12,50.13,35739.118342372414,28.4674,28.4845,28.4674,28.4731,35739.1183
2013-05-16 15:15:00,50.14,50.16,50.09,50.09,46029.7594214991,28.4788,28.4902,28.4504,28.4504,46029.7594
2013-05-16 15:20:00,50.09,50.09,50.01,50.02,41579.75246836324,28.4504,28.4504,28.405,28.4106,41579.7525
2013-05-16 15:25:00,50.02,50.05,50.01,50.05,36156.3064942289,28.4106,28.4277,28.405,28.4277,36156.3065
2013-05-16 15:30:00,50.05,50.09,50.03,50.08,60353.21930190516,28.4277,28.4504,28.4163,28.4447,60353.2193
2013-05-16 15:35:00,50.08,50.08,50.02,50.03,70504.79766374636,28.4447,28.4447,28.4106,28.4163,70504.7977
2013-05-16 15:40:00,50.03,50.07,50.01,50.06,67445.41788346544,28.4163,28.439,28.405,28.4334,67445.4179
2013-05-16 15:45:00,50.06,50.07,49.99,50.01,99568.90557641497,28.4334,28.439,28.3936,28.405,99568.9056
2013-05-16 15:50:00,50.01,50.03,49.99,50.01,67862.60603532194,28.405,28.4163,28.3936,28.405,67862.606
2013-05-16 15:55:00,50.01,50.12,50.01,50.08,113475.17730496454,28.405,28.4674,28.405,28.4447,113475.1773
2013-05-17 09:30:00,50.14,50.45,50.11,50.45,272006.6750104297,28.4788,28.6549,28.4618,28.6549,272006.675
2013-05-17 09:35:00,50.45,50.55,50.45,50.5,101793.9090529829,28.6549,28.7117,28.6549,28.6833,101793.9091
2013-05-17 09:40:00,50.48,50.51,50.21,50.24,61465.72104018913,28.6719,28.689,28.5186,28.5356,61465.721
2013-05-17 09:45:00,50.27,50.31,50.19,50.24,37825.05910165485,28.5526,28.5754,28.5072,28.5356,37825.0591
2013-05-17 09:50:00,50.24,50.36,50.21,50.34,36851.62008065638,28.5356,28.6038,28.5186,28.5924,36851.6201
2013-05-17 09:55:00,50.35,50.35,50.27,50.34,31428.174106522045,28.5981,28.5981,28.5526,28.5924,31428.1741
2013-05-17 10:00:00,50.34,50.35,50.29,50.3,62439.1600611876,28.5924,28.5981,28.564,28.5697,62439.1601
2013-05-17 10:05:00,50.31,50.31,50.25,50.29,69948.54679460438,28.5754,28.5754,28.5413,28.564,69948.5468
2013-05-17 10:10:00,50.29,50.29,50.21,50.22,40328.18801279378,28.564,28.564,28.5186,28.5242,40328.188
2013-05-17 10:15:00,50.21,50.21,50.06,50.09,78570.43526630511,28.5186,28.5186,28.4334,28.4504,78570.4353
2013-05-17 10:20:00,50.09,50.15,50.05,50.06,66054.7907106105,28.4504,28.4845,28.4277,28.4334,66054.7907
2013-05-17 10:25:00,50.05,50.12,50.03,50.12,33096.92671394799,28.4277,28.4674,28.4163,28.4674,33096.9267
2013-05-17 10:30:00,50.12,50.22,50.11,50.16,57711.02767348074,28.4674,28.5242,28.4618,28.4902,57711.0277
2013-05-17 10:35:00,50.16,50.17,50.14,50.16,32540.67584480601,28.4902,28.4958,28.4788,28.4902,32540.6758
2013-05-17 10:40:00,50.16,50.16,50.03,50.03,73007.92657488528,28.4902,28.4902,28.4163,28.4163,73007.9266
2013-05-17 10:45:00,50.03,50.07,50.01,50.03,34626.61660408845,28.4163,28.439,28.405,28.4163,34626.6166
2013-05-17 10:50:00,50.03,50.03,49.95,49.95,39493.8117090808,28.4163,28.4163,28.3709,28.3709,39493.8117
2013-05-17 10:55:00,49.95,49.97,49.92,49.93,77875.12167987763,28.3709,28.3822,28.3539,28.3595,77875.1217
2013-05-17 11:00:00,49.93,50.03,49.92,50.02,46586.01029064108,28.3595,28.4163,28.3539,28.4106,46586.0103
2013-05-17 11:05:00,50.03,50.03,49.97,49.98,24475.03824224725,28.4163,28.4163,28.3822,28.3879,24475.0382
2013-05-17 11:10:00,49.98,49.98,49.95,49.96,35878.18105965791,28.3879,28.3879,28.3709,28.3766,35878.1811
2013-05-17 11:15:00,49.97,50.05,49.97,50.05,37964.12181894034,28.3822,28.4277,28.3822,28.4277,37964.1218
2013-05-17 11:20:00,50.06,50.14,50.06,50.13,32957.8639966625,28.4334,28.4788,28.4334,28.4731,32957.864
2013-05-17 11:25:00,50.13,50.13,50.08,50.08,52704.769851202895,28.4731,28.4731,28.4447,28.4447,52704.7699
2013-05-17 11:30:00,50.08,50.08,50.0,50.02,63690.724516757065,28.4447,28.4447,28.3993,28.4106,63690.7245
2013-05-17 11:35:00,50.03,50.09,50.03,50.08,62995.41093032959,28.4163,28.4504,28.4163,28.4447,62995.4109
2013-05-17 11:40:00,50.09,50.1,50.02,50.03,29481.296064525104,28.4504,28.4561,28.4106,28.4163,29481.2961
2013-05-17 11:45:00,50.02,50.07,50.02,50.05,19051.59226811292,28.4106,28.439,28.4106,28.4277,19051.5923
2013-05-17 11:50:00,50.05,50.07,50.01,50.01,37268.80823251286,28.4277,28.439,28.405,28.405,37268.8082
2013-05-17 11:55:00,50.01,50.04,50.0,50.04,13489.08357669309,28.405,28.422,28.3993,28.422,13489.0836
2013-05-17 12:00:00,50.05,50.07,50.02,50.07,12237.519121123629,28.4277,28.439,28.4106,28.439,12237.5191
2013-05-17 12:05:00,50.06,50.09,50.05,50.06,10985.954665554164,28.4334,28.4504,28.4277,28.4334,10985.9547
2013-05-17 12:10:00,50.06,50.07,50.01,50.04,12515.64455569462,28.4334,28.439,28.405,28.422,12515.6446
2013-05-17 12:15:00,50.03,50.04,50.01,50.01,12376.581838409124,28.4163,28.422,28.405,28.405,12376.5818
2013-05-17 12:20:00,50.02,50.06,50.0,50.05,19607.843137254906,28.4106,28.4334,28.3993,28.4277,19607.8431
2013-05-17 12:25:00,50.04,50.08,50.03,50.03,19607.843137254906,28.422,28.4447,28.4163,28.4163,19607.8431
2013-05-17 12:30:00,50.03,50.03,50.01,50.01,22667.22291753581,28.4163,28.4163,28.405,28.405,22667.2229
2013-05-17 12:35:00,50.01,50.01,49.98,50.01,22250.034765679324,28.405,28.405,28.3879,28.405,22250.0348
2013-05-17 12:40:00,50.01,50.02,49.99,50.01,12793.769990265611,28.405,28.4106,28.3936,28.405,12793.77
2013-05-17 12:45:00,50.01,50.09,50.01,50.09,15575.024335975526,28.405,28.4504,28.405,28.4504,15575.0243
2013-05-17 12:50:00,50.09,50.09,50.01,50.03,42970.37964121819,28.4504,28.4504,28.405,28.4163,42970.3796
2013-05-17 12:55:00,50.03,50.04,49.97,49.98,110693.92295925465,28.4163,28.422,28.3822,28.3879,110693.923
2013-05-17 13:00:00,49.98,49.98,49.93,49.97,66611.04157975248,28.3879,28.3879,28.3595,28.3822,66611.0416
2013-05-17 13:05:00,49.96,49.96,49.93,49.93,26560.979001529693,28.3766,28.3766,28.3595,28.3595,26560.979
2013-05-17 13:10:00,49.93,49.93,49.9,49.91,30315.67236823808,28.3595,28.3595,28.3425,28.3482,30315.6724
2013-05-17 13:15:00,49.91,49.92,49.88,49.88,20164.09400639689,28.3482,28.3539,28.3311,28.3311,20164.094
2013-05-17 13:20:00,49.88,49.88,49.86,49.86,20442.21944096788,28.3311,28.3311,28.3198,28.3198,20442.2194
2013-05-17 13:25:00,49.86,49.88,49.83,49.83,23918.78737310527,28.3198,28.3311,28.3027,28.3027,23918.7874
2013-05-17 13:30:00,49.83,49.83,49.78,49.81,32818.801279377,28.3027,28.3027,28.2743,28.2914,32818.8013
2013-05-17 13:35:00,49.81,49.84,49.8,49.83,71061.04853288834,28.2914,28.3084,28.2857,28.3027,71061.0485
2013-05-17 13:40:00,49.83,49.86,49.83,49.84,38242.24725351133,28.3027,28.3198,28.3027,28.3084,38242.2473
2013-05-17 13:45:00,49.84,49.9,49.84,49.9,21554.721179251843,28.3084,28.3425,28.3084,28.3425,21554.7212
2013-05-17 13:50:00,49.91,49.96,49.9,49.95,24057.85009039077,28.3482,28.3766,28.3425,28.3709,24057.8501
2013-05-17 13:55:00,49.95,50.01,49.95,50.01,19190.65498539841,28.3709,28.405,28.3709,28.405,19190.655
2013-05-17 14:00:00,50.01,50.04,50.0,50.01,32818.801279377,28.405,28.422,28.3993,28.405,32818.8013
2013-05-17 14:05:00,50.02,50.12,50.0,50.11,48115.70018078154,28.4106,28.4674,28.3993,28.4618,48115.7002
2013-05-17 14:10:00,50.11,50.14,50.09,50.13,29759.421499096094,28.4618,28.4788,28.4504,28.4731,29759.4215
2013-05-17 14:15:00,50.13,50.14,50.09,50.11,21415.658461966348,28.4731,28.4788,28.4504,28.4618,21415.6585
2013-05-17 14:20:00,50.13,50.13,50.08,50.11,20581.28215825337,28.4731,28.4731,28.4447,28.4618,20581.2822
2013-05-17 14:25:00,50.11,50.14,50.11,50.11,18634.40411625643,28.4618,28.4788,28.4618,28.4618,18634.4041
2013-05-17 14:30:00,50.11,50.14,50.11,50.11,24614.100959532752,28.4618,28.4788,28.4618,28.4618,24614.101
2013-05-17 14:35:00,50.11,50.15,50.1,50.14,16270.337922403003,28.4618,28.4845,28.4561,28.4788,16270.3379
2013-05-17 14:40:00,50.14,50.16,50.11,50.15,26282.8535669587,28.4788,28.4902,28.4618,28.4845,26282.8536
2013-05-17 14:45:00,50.16,50.23,50.16,50.22,26421.916284244195,28.4902,28.5299,28.4902,28.5242,26421.9163
2013-05-17 14:50:00,50.22,50.25,50.21,50.24,20025.03128911139,28.5242,28.5413,28.5186,28.5356,20025.0313
2013-05-17 14:55:00,50.24,50.3,50.23,50.29,37407.870949798365,28.5356,28.5697,28.5299,28.564,37407.8709
2013-05-17 15:00:00,50.29,50.32,50.28,50.31,22945.3483521068,28.564,28.581,28.5583,28.5754,22945.3484
2013-05-17 15:05:00,50.31,50.32,50.3,50.32,25309.41454596023,28.5754,28.581,28.5697,28.581,25309.4145
2013-05-17 15:10:00,50.31,50.33,50.29,50.32,31150.04867195105,28.5754,28.5867,28.564,28.581,31150.0487
2013-05-17 15:15:00,50.32,50.34,50.32,50.32,29481.296064525104,28.581,28.5924,28.581,28.581,29481.2961
2013-05-17 15:20:00,50.32,50.39,50.32,50.39,69114.1704908914,28.581,28.6208,28.581,28.6208,69114.1705
2013-05-17 15:25:00,50.39,50.41,50.33,50.34,81490.75232930052,28.6208,28.6322,28.5867,28.5924,81490.7523
2013-05-17 15:30:00,50.35,50.43,50.34,50.4,67028.22973160897,28.5981,28.6435,28.5924,28.6265,67028.2297
2013-05-17 15:35:00,50.39,50.42,50.37,50.37,47003.19844249757,28.6208,28.6378,28.6094,28.6094,47003.1984
2013-05-17 15:40:00,50.37,50.43,50.37,50.42,56737.58865248227,28.6094,28.6435,28.6094,28.6378,56737.5887
2013-05-17 15:45:00,50.42,50.46,50.41,50.44,90390.76623557226,28.6378,28.6606,28.6322,28.6492,90390.7662
2013-05-17 15:50:00,50.44,50.46,50.42,50.45,117925.18425810042,28.6492,28.6606,28.6378,28.6549,117925.1843
2013-05-17 15:55:00,50.45,50.45,50.39,50.44,264636.35099429847,28.6549,28.6549,28.6208,28.6492,264636.351
2013-05-20 09:30:00,50.41,50.48,50.2,50.25,74676.67918231123,28.6322,28.6719,28.5129,28.5413,74676.6792
2013-05-20 09:35:00,50.25,50.27,50.19,50.25,39354.748991795306,28.5413,28.5526,28.5072,28.5413,39354.749
2013-05-20 09:40:00,50.25,50.29,50.21,50.21,49923.51550549298,28.5413,28.564,28.5186,28.5186,49923.5155
2013-05-20 09:45:00,50.2,50.24,50.14,50.14,45056.32040050063,28.5129,28.5356,28.4788,28.4788,45056.3204
2013-05-20 09:50:00,50.14,50.18,50.11,50.18,31706.299541093034,28.4788,28.5015,28.4618,28.5015,31706.2995
2013-05-20 09:55:00,50.19,50.27,50.17,50.24,62439.1600611876,28.5072,28.5526,28.4958,28.5356,62439.1601
2013-05-20 10:00:00,50.25,50.42,50.25,50.37,40606.313447364766,28.5413,28.6378,28.5413,28.6094,40606.3134
2013-05-20 10:05:00,50.38,50.38,50.27,50.27,47698.51202892505,28.6151,28.6151,28.5526,28.5526,47698.512
2013-05-20 10:10:00,50.27,50.29,50.21,50.23,46168.8221387846,28.5526,28.564,28.5186,28.5299,46168.8221
2013-05-20 10:15:00,50.23,50.34,50.2,50.33,57989.15310805174,28.5299,28.5924,28.5129,28.5867,57989.1531
2013-05-20 10:20:00,50.34,50.37,50.28,50.32,23918.78737310527,28.5924,28.6094,28.5583,28.581,23918.7874
2013-05-20 10:25:00,50.32,50.42,50.3,50.37,39632.874426366296,28.581,28.6378,28.5697,28.6094,39632.8744
2013-05-20 10:30:00,50.37,50.4,50.37,50.38,26700.041718815188,28.6094,28.6265,28.6094,28.6151,26700.0417
2013-05-20 10:35:00,50.38,50.39,50.32,50.32,17521.902377972467,28.6151,28.6208,28.581,28.581,17521.9024
2013-05-20 10:40:00,50.33,50.34,50.28,50.3,41996.94062021972,28.5867,28.5924,28.5583,28.5697,41996.9406
2013-05-20 10:45:00,50.3,50.3,50.25,50.27,28785.982478097623,28.5697,28.5697,28.5413,28.5526,28785.9825
2013-05-20 10:50:00,50.27,50.28,50.19,50.19,17382.839660686972,28.5526,28.5583,28.5072,28.5072,17382.8397
2013-05-20 10:55:00,50.19,50.27,50.19,50.27,20164.09400639689,28.5072,28.5526,28.5072,28.5526,20164.094
2013-05-20 11:00:00,50.27,50.33,50.26,50.32,15435.961618690031,28.5526,28.5867,28.547,28.581,15435.9616
2013-05-20 11:05:00,50.32,50.35,50.32,50.35,21554.721179251843,28.581,28.5981,28.581,28.5981,21554.7212
2013-05-20 11:10:00,50.35,50.4,50.35,50.37,26143.790849673205,28.5981,28.6265,28.5981,28.6094,26143.7908
2013-05-20 11:15:00,50.39,50.4,50.36,50.36,23779.724655819777,28.6208,28.6265,28.6038,28.6038,23779.7247
2013-05-20 11:20:00,50.37,50.37,50.3,50.3,11125.017382839662,28.6094,28.6094,28.5697,28.5697,11125.0174
2013-05-20 11:25:00,50.31,50.34,50.29,50.31,13906.271728549576,28.5754,28.5924,28.564,28.5754,13906.2717
2013-05-20 11:30:00,50.32,50.34,50.3,50.32,22945.3483521068,28.581,28.5924,28.5697,28.581,22945.3484
2013-05-20 11:35:00,50.33,50.36,50.32,50.36,34070.36573494646,28.5867,28.6038,28.581,28.6038,34070.3657
2013-05-20 11:40:00,50.36,50.42,50.36,50.4,23640.66193853428,28.6038,28.6378,28.6038,28.6265,23640.6619
2013-05-20 11:45:00,50.4,50.42,50.38,50.39,22945.3483521068,28.6265,28.6378,28.6151,28.6208,22945.3484
2013-05-20 11:50:00,50.39,50.39,50.31,50.33,62439.1600611876,28.6208,28.6208,28.5754,28.5867,62439.1601
2013-05-20 11:55:00,50.33,50.35,50.33,50.34,36017.243776943404,28.5867,28.5981,28.5867,28.5924,36017.2438
2013-05-20 12:00:00,50.34,50.35,50.32,50.33,31984.424975664027,28.5924,28.5981,28.581,28.5867,31984.425
2013-05-20 12:05:00,50.32,50.34,50.32,50.32,48115.70018078154,28.581,28.5924,28.581,28.581,48115.7002
2013-05-20 12:10:00,50.33,50.34,50.31,50.32,17243.776943401477,28.5867,28.5924,28.5754,28.581,17243.7769
2013-05-20 12:15:00,50.32,50.32,50.27,50.27,23918.78737310527,28.581,28.581,28.5526,28.5526,23918.7874
2013-05-20 12:20:00,50.27,50.3,50.27,50.3,14462.52259769156,28.5526,28.5697,28.5526,28.5697,14462.5226
2013-05-20 12:25:00,50.29,50.37,50.29,50.36,29759.421499096094,28.564,28.6094,28.564,28.6038,29759.4215
2013-05-20 12:30:00,50.35,50.37,50.32,50.33,49923.51550549298,28.5981,28.6094,28.581,28.5867,49923.5155
2013-05-20 12:35:00,50.34,50.4,50.33,50.4,27117.22987067168,28.5924,28.6265,28.5867,28.6265,27117.2299
2013-05-20 12:40:00,50.41,50.43,50.39,50.43,10151.578361841192,28.6322,28.6435,28.6208,28.6435,10151.5784
2013-05-20 12:45:00,50.43,50.44,50.4,50.42,20442.21944096788,28.6435,28.6492,28.6265,28.6378,20442.2194
2013-05-20 12:50:00,50.42,50.47,50.42,50.47,15992.212487832014,28.6378,28.6662,28.6378,28.6662,15992.2125
2013-05-20 12:55:00,50.46,50.47,50.43,50.44,16270.337922403003,28.6606,28.6662,28.6435,28.6492,16270.3379
2013-05-20 13:00:00,50.44,50.44,50.41,50.41,24057.85009039077,28.6492,28.6492,28.6322,28.6322,24057.8501
2013-05-20 13:05:00,50.41,50.41,50.37,50.37,35460.992907801425,28.6322,28.6322,28.6094,28.6094,35460.9929
2013-05-20 13:10:00,50.38,50.41,50.38,50.41,21971.90933110833,28.6151,28.6322,28.6151,28.6322,21971.9093
2013-05-20 13:15:00,50.41,50.43,50.38,50.38,23779.724655819777,28.6322,28.6435,28.6151,28.6151,23779.7247
2013-05-20 13:20:00,50.38,50.4,50.37,50.38,21832.84661382284,28.6151,28.6265,28.6094,28.6151,21832.8466
2013-05-20 13:25:00,50.38,50.5,50.34,50.5,92337.6442775692,28.6151,28.6833,28.5924,28.6833,92337.6443
2013-05-20 13:30:00,50.5,50.57,50.5,50.56,44639.13224864414,28.6833,28.723,28.6833,28.7174,44639.1322
2013-05-20 13:35:00,50.57,50.58,50.48,50.48,30732.860520094564,28.723,28.7287,28.6719,28.6719,30732.8605
2013-05-20 13:40:00,50.49,50.49,50.41,50.43,26282.8535669587,28.6776,28.6776,28.6322,28.6435,26282.8536
2013-05-20 13:45:00,50.43,50.47,50.4,50.44,27673.48073981365,28.6435,28.6662,28.6265,28.6492,27673.4807
2013-05-20 13:50:00,50.44,50.55,50.44,50.55,17800.02781254346,28.6492,28.7117,28.6492,28.7117,17800.0278
2013-05-20 13:55:00,50.55,50.6,50.51,50.51,32957.8639966625,28.7117,28.7401,28.689,28.689,32957.864
2013-05-20 14:00:00,50.51,50.52,50.4,50.41,36851.62008065638,28.689,28.6946,28.6265,28.6322,36851.6201
2013-05-20 14:05:00,50.4,50.48,50.4,50.48,51175.079961062445,28.6265,28.6719,28.6265,28.6719,51175.08
2013-05-20 14:10:00,50.48,50.55,50.48,50.55,34765.679321373944,28.6719,28.7117,28.6719,28.7117,34765.6793
2013-05-20 14:15:00,50.55,50.56,50.52,50.53,31150.04867195105,28.7117,28.7174,28.6946,28.7003,31150.0487
2013-05-20 14:20:00,50.53,50.6,50.53,50.59,26421.916284244195,28.7003,28.7401,28.7003,28.7344,26421.9163
2013-05-20 14:25:00,50.58,50.64,50.57,50.64,43526.63051036018,28.7287,28.7628,28.723,28.7628,43526.6305
2013-05-20 14:30:00,50.64,50.66,50.6,50.65,38381.30997079684,28.7628,28.7742,28.7401,28.7685,38381.31
2013-05-20 14:35:00,50.65,50.67,50.59,50.61,24614.100959532752,28.7685,28.7798,28.7344,28.7458,24614.101
2013-05-20 14:40:00,50.61,50.63,50.61,50.62,42831.316923932696,28.7458,28.7571,28.7458,28.7514,42831.3169
2013-05-20 14:45:00,50.62,50.67,50.62,50.67,33514.114865804484,28.7514,28.7798,28.7514,28.7798,33514.1149
2013-05-20 14:50:00,50.67,50.68,50.65,50.67,41579.75246836324,28.7798,28.7855,28.7685,28.7798,41579.7525
2013-05-20 14:55:00,50.67,50.72,50.67,50.7,90947.01710471424,28.7798,28.8082,28.7798,28.7969,90947.0171
2013-05-20 15:00:00,50.7,50.73,50.6,50.62,59240.7175636212,28.7969,28.8139,28.7401,28.7514,59240.7176
2013-05-20 15:05:00,50.62,50.64,50.6,50.64,67862.60603532194,28.7514,28.7628,28.7401,28.7628,67862.606
2013-05-20 15:10:00,50.62,50.66,50.61,50.66,99429.84285912948,28.7514,28.7742,28.7458,28.7742,99429.8429
2013-05-20 15:15:00,50.66,50.69,50.66,50.67,28229.73160895564,28.7742,28.7912,28.7742,28.7798,28229.7316
2013-05-20 15:20:00,50.67,50.71,50.67,50.7,48950.07648449451,28.7798,28.8026,28.7798,28.7969,48950.0765
2013-05-20 15:25:00,50.7,50.75,50.68,50.7,80656.37602558755,28.7969,28.8253,28.7855,28.7969,80656.376
2013-05-20 15:30:00,50.7,50.7,50.62,50.63,68418.85690446392,28.7969,28.7969,28.7514,28.7571,68418.8569
2013-05-20 15:35:00,50.62,50.63,50.6,50.6,99290.78014184398,28.7514,28.7571,28.7401,28.7401,99290.7801
2013-05-20 15:40:00,50.6,50.62,50.6,50.6,98178.27840356002,28.7401,28.7514,28.7401,28.7401,98178.2784
2013-05-20 15:45:00,50.61,50.62,50.57,50.6,94423.58503685164,28.7458,28.7514,28.723,28.7401,94423.585
2013-05-20 15:50:00,50.6,50.61,50.56,50.58,146154.91586705606,28.7401,28.7458,28.7174,28.7287,146154.9159
2013-05-20 15:55:00,50.58,50.66,50.57,50.66,197608.1212626895,28.7287,28.7742,28.723,28.7742,197608.1213
2013-05-21 09:30:00,50.52,50.62,50.39,50.45,113336.11458767904,28.6946,28.7514,28.6208,28.6549,113336.1146
2013-05-21 09:35:00,50.46,50.54,50.39,50.44,72034.48755388681,28.6606,28.706,28.6208,28.6492,72034.4876
2013-05-21 09:40:00,50.4,50.48,50.34,50.37,75093.86733416772,28.6265,28.6719,28.5924,28.6094,75093.8673
2013-05-21 09:45:00,50.37,50.41,50.34,50.41,45751.63398692811,28.6094,28.6322,28.5924,28.6322,45751.634
2013-05-21 09:50:00,50.41,50.44,50.39,50.42,67306.35516617996,28.6322,28.6492,28.6208,28.6378,67306.3552
2013-05-21 09:55:00,50.42,50.47,50.41,50.44,40328.18801279378,28.6378,28.6662,28.6322,28.6492,40328.188
2013-05-21 10:00:00,50.45,50.59,50.45,50.55,31150.04867195105,28.6549,28.7344,28.6549,28.7117,31150.0487
2013-05-21 10:05:00,50.55,50.61,50.55,50.58,29342.23334723961,28.7117,28.7458,28.7117,28.7287,29342.2333
2013-05-21 10:10:00,50.57,50.61,50.52,50.55,105548.60241969128,28.723,28.7458,28.6946,28.7117,105548.6024
2013-05-21 10:15:00,50.56,50.62,50.54,50.62,48393.82561535253,28.7174,28.7514,28.706,28.7514,48393.8256
2013-05-21 10:20:00,50.62,50.68,50.54,50.54,29898.484216381592,28.7514,28.7855,28.706,28.706,29898.4842
2013-05-21 10:25:00,50.54,50.57,50.5,50.55,26004.72813238771,28.706,28.723,28.6833,28.7117,26004.7281
2013-05-21 10:30:00,50.55,50.55,50.42,50.43,34348.49116951745,28.7117,28.7117,28.6378,28.6435,34348.4912
2013-05-21 10:35:00,50.42,50.43,50.34,50.43,69392.29592546239,28.6378,28.6435,28.5924,28.6435,69392.2959
2013-05-21 10:40:00,50.43,50.49,50.41,50.46,21832.84661382284,28.6435,28.6776,28.6322,28.6606,21832.8466
2013-05-21 10:45:00,50.47,50.49,50.4,50.43,30871.923237380062,28.6662,28.6776,28.6265,28.6435,30871.9232
2013-05-21 10:50:00,50.43,50.46,50.4,50.42,14740.648032262552,28.6435,28.6606,28.6265,28.6378,14740.648
2013-05-21 10:55:00,50.39,50.44,50.39,50.42,15992.212487832014,28.6208,28.6492,28.6208,28.6378,15992.2125
2013-05-21 11:00:00,50.42,50.46,50.42,50.44,28090.668891670142,28.6378,28.6606,28.6378,28.6492,28090.6689
2013-05-21 11:05:00,50.45,50.62,50.45,50.58,24892.22639410374,28.6549,28.7514,28.6549,28.7287,24892.2264
2013-05-21 11:10:00,50.57,50.62,50.57,50.62,12515.64455569462,28.723,28.7514,28.723,28.7514,12515.6446
2013-05-21 11:15:00,50.62,50.62,50.56,50.62,41857.87790293423,28.7514,28.7514,28.7174,28.7514,41857.8779
2013-05-21 11:20:00,50.63,50.65,50.56,50.56,30732.860520094564,28.7571,28.7685,28.7174,28.7174,30732.8605
2013-05-21 11:25:00,50.55,50.61,50.53,50.59,27812.54345709916,28.7117,28.7458,28.7003,28.7344,27812.5435
2013-05-21 11:30:00,50.59,50.7,50.52,50.67,122514.25392852178,28.7344,28.7969,28.6946,28.7798,122514.2539
2013-05-21 11:35:00,50.68,50.7,50.65,50.67,15853.149770546515,28.7855,28.7969,28.7685,28.7798,15853.1498
2013-05-21 11:40:00,50.65,50.66,50.52,50.52,22667.22291753581,28.7685,28.7742,28.6946,28.6946,22667.2229
2013-05-21 11:45:00,50.53,50.54,50.5,50.5,21137.53302739536,28.7003,28.706,28.6833,28.6833,21137.533
2013-05-21 11:50:00,50.51,50.65,50.51,50.65,56181.33778334029,28.689,28.7685,28.689,28.7685,56181.3378
2013-05-21 11:55:00,50.65,50.69,50.6,50.65,73146.98929217078,28.7685,28.7912,28.7401,28.7685,73146.9893
2013-05-21 12:00:00,50.65,50.67,50.63,50.65,13350.020859407594,28.7685,28.7798,28.7571,28.7685,13350.0209
2013-05-21 12:05:00,50.65,50.67,50.6,50.6,18356.27868168544,28.7685,28.7798,28.7401,28.7401,18356.2787
2013-05-21 12:10:00,50.61,50.67,50.61,50.67,13210.958142122096,28.7458,28.7798,28.7458,28.7798,13210.9581
2013-05-21 12:15:00,50.67,50.74,50.66,50.7,61604.78375747462,28.7798,28.8196,28.7742,28.7969,61604.7838
2013-05-21 12:20:00,50.7,50.75,50.7,50.75,9595.327492699207,28.7969,28.8253,28.7969,28.8253,9595.3275
2013-05-21 12:25:00,50.74,50.76,50.71,50.75,19329.71770268392,28.8196,28.831,28.8026,28.8253,19329.7177
2013-05-21 12:30:00,50.75,50.78,50.72,50.73,30871.923237380062,28.8253,28.8423,28.8082,28.8139,30871.9232
2013-05-21 12:35:00,50.73,50.73,50.66,50.67,14879.710749548049,28.8139,28.8139,28.7742,28.7798,14879.7107
2013-05-21 12:40:00,50.67,50.7,50.65,50.67,17104.71422611598,28.7798,28.7969,28.7685,28.7798,17104.7142
2013-05-21 12:45:00,50.67,50.68,50.63,50.65,20164.09400639689,28.7798,28.7855,28.7571,28.7685,20164.094
2013-05-21 12:50:00,50.66,50.68,50.65,50.65,17939.090529828954,28.7742,28.7855,28.7685,28.7685,17939.0905
2013-05-21 12:55:00,50.66,50.69,50.65,50.67,15575.024335975526,28.7742,28.7912,28.7685,28.7798,15575.0243
2013-05-21 13:00:00,50.67,50.73,50.67,50.73,23362.53650396329,28.7798,28.8139,28.7798,28.8139,23362.5365
2013-05-21 13:05:00,50.73,50.8,50.71,50.76,38381.30997079684,28.8139,28.8537,28.8026,28.831,38381.31
2013-05-21 13:10:00,50.75,50.75,50.68,50.68,17939.090529828954,28.8253,28.8253,28.7855,28.7855,17939.0905
2013-05-21 13:15:00,50.68,50.72,50.68,50.71,14462.52259769156,28.7855,28.8082,28.7855,28.8026,14462.5226
2013-05-21 13:20:00,50.7,50.71,50.6,50.62,37685.99638436936,28.7969,28.8026,28.7401,28.7514,37685.9964
2013-05-21 13:25:00,50.62,50.63,50.58,50.62,18217.215964399948,28.7514,28.7571,28.7287,28.7514,18217.216
2013-05-21 13:30:00,50.62,50.63,50.6,50.63,19051.59226811292,28.7514,28.7571,28.7401,28.7571,19051.5923
2013-05-21 13:35:00,50.64,50.64,50.61,50.62,19468.780419969407,28.7628,28.7628,28.7458,28.7514,19468.7804
2013-05-21 13:40:00,50.61,50.62,50.55,50.55,17521.902377972467,28.7458,28.7514,28.7117,28.7117,17521.9024
2013-05-21 13:45:00,50.55,50.57,50.53,50.55,13350.020859407594,28.7117,28.723,28.7003,28.7117,13350.0209
2013-05-21 13:50:00,50.55,50.58,50.5,50.5,20581.28215825337,28.7117,28.7287,28.6833,28.6833,20581.2822
2013-05-21 13:55:00,50.5,50.54,50.47,50.54,92476.70699485469,28.6833,28.706,28.6662,28.706,92476.707
2013-05-21 14:00:00,50.55,50.61,50.55,50.61,37268.80823251286,28.7117,28.7458,28.7117,28.7458,37268.8082
2013-05-21 14:05:00,50.61,50.62,50.58,50.61,50201.640940063975,28.7458,28.7514,28.7287,28.7458,50201.6409
2013-05-21 14:10:00,50.6,50.66,50.6,50.65,33514.114865804484,28.7401,28.7742,28.7401,28.7685,33514.1149
2013-05-21 14:15:00,50.65,50.76,50.65,50.75,31010.98595466556,28.7685,28.831,28.7685,28.8253,31010.986
2013-05-21 14:20:00,50.75,50.75,50.67,50.71,18773.46683354193,28.8253,28.8253,28.7798,28.8026,18773.4668
2013-05-21 14:25:00,50.72,50.73,50.67,50.67,12237.519121123629,28.8082,28.8139,28.7798,28.7798,12237.5191
2013-05-21 14:30:00,50.67,50.67,50.63,50.65,15575.024335975526,28.7798,28.7798,28.7571,28.7685,15575.0243
2013-05-21 14:35:00,50.65,50.7,50.65,50.7,26143.790849673205,28.7685,28.7969,28.7685,28.7969,26143.7908
2013-05-21 14:40:00,50.71,50.71,50.67,50.67,14879.710749548049,28.8026,28.8026,28.7798,28.7798,14879.7107
2013-05-21 14:45:00,50.67,50.67,50.61,50.66,19190.65498539841,28.7798,28.7798,28.7458,28.7742,19190.655
2013-05-21 14:50:00,50.65,50.67,50.61,50.61,19051.59226811292,28.7685,28.7798,28.7458,28.7458,19051.5923
2013-05-21 14:55:00,50.62,50.62,50.58,50.6,22250.034765679324,28.7514,28.7514,28.7287,28.7401,22250.0348
2013-05-21 15:00:00,50.6,50.62,50.56,50.57,28785.982478097623,28.7401,28.7514,28.7174,28.723,28785.9825
2013-05-21 15:05:00,50.57,50.62,50.55,50.62,25448.477263245724,28.723,28.7514,28.7117,28.7514,25448.4773
2013-05-21 15:10:00,50.62,50.66,50.62,50.66,29481.296064525104,28.7514,28.7742,28.7514,28.7742,29481.2961
2013-05-21 15:15:00,50.66,50.67,50.61,50.62,27256.29258795717,28.7742,28.7798,28.7458,28.7514,27256.2926
2013-05-21 15:20:00,50.63,50.68,50.62,50.63,35043.80475594493,28.7571,28.7855,28.7514,28.7571,35043.8048
2013-05-21 15:25:00,50.63,50.63,50.58,50.58,13906.271728549576,28.7571,28.7571,28.7287,28.7287,13906.2717
2013-05-21 15:30:00,50.58,50.61,50.57,50.61,37407.870949798365,28.7287,28.7458,28.723,28.7458,37407.8709
2013-05-21 15:35:00,50.6,50.61,50.56,50.57,61048.53288833264,28.7401,28.7458,28.7174,28.723,61048.5329
2013-05-21 15:40:00,50.57,50.57,50.48,50.48,83298.56765401196,28.723,28.723,28.6719,28.6719,83298.5677
2013-05-21 15:45:00,50.48,50.49,50.45,50.47,77596.99624530664,28.6719,28.6776,28.6549,28.6662,77596.9962
2013-05-21 15:50:00,50.47,50.48,50.42,50.43,94284.52231956614,28.6662,28.6719,28.6378,28.6435,94284.5223
2013-05-21 15:55:00,50.43,50.52,50.34,50.47,308302.0442219441,28.6435,28.6946,28.5924,28.6662,308302.0442
2013-05-22 09:30:00,50.37,50.58,50.37,50.56,74120.42831316925,28.6094,28.7287,28.6094,28.7174,74120.4283
2013-05-22 09:35:00,50.57,50.6,50.47,50.58,22110.97204839383,28.723,28.7401,28.6662,28.7287,22110.972
2013-05-22 09:40:00,50.58,50.67,50.53,50.57,48532.88833263802,28.7287,28.7798,28.7003,28.723,48532.8883
2013-05-22 09:45:00,50.55,50.65,50.54,50.6,62300.0973439021,28.7117,28.7685,28.706,28.7401,62300.0973
2013-05-22 09:50:00,50.6,50.68,50.58,50.58,41996.94062021972,28.7401,28.7855,28.7287,28.7287,41996.9406
2013-05-22 09:55:00,50.59,50.63,50.58,50.59,23918.78737310527,28.7344,28.7571,28.7287,28.7344,23918.7874
2013-05-22 10:00:00,50.6,50.76,50.58,50.73,37129.74551522737,28.7401,28.831,28.7287,28.8139,37129.7455
2013-05-22 10:05:00,50.73,50.78,50.72,50.78,27812.54345709916,28.8139,28.8423,28.8082,28.8423,27812.5435
2013-05-22 10:10:00,50.78,50.91,50.77,50.88,36573.49464608539,28.8423,28.9162,28.8366,28.8991,36573.4946
2013-05-22 10:15:00,50.89,50.97,50.86,50.91,42136.003337505215,28.9048,28.9502,28.8878,28.9162,42136.0033
2013-05-22 10:20:00,50.92,50.96,50.85,50.91,70782.92309831735,28.9218,28.9446,28.8821,28.9162,70782.9231
2013-05-22 10:25:00,50.92,51.01,50.88,50.94,48950.07648449451,28.9218,28.973,28.8991,28.9332,48950.0765
2013-05-22 10:30:00,50.93,50.98,50.8,50.8,48532.88833263802,28.9275,28.9559,28.8537,28.8537,48532.8883
2013-05-22 10:35:00,50.8,50.8,50.61,50.66,37546.93366708386,28.8537,28.8537,28.7458,28.7742,37546.9337
2013-05-22 10:40:00,50.65,50.73,50.63,50.72,23223.4737866778,28.7685,28.8139,28.7571,28.8082,23223.4738
2013-05-22 10:45:00,50.71,50.72,50.63,50.64,26978.16715338618,28.8026,28.8082,28.7571,28.7628,26978.1672
2013-05-22 10:50:00,50.65,50.66,50.57,50.57,39076.62355722431,28.7685,28.7742,28.723,28.723,39076.6236
2013-05-22 10:55:00,50.57,50.63,50.53,50.6,50340.70365734947,28.723,28.7571,28.7003,28.7401,50340.7037
2013-05-22 11:00:00,50.59,50.64,50.55,50.56,52565.7071339174,28.7344,28.7628,28.7117,28.7174,52565.7071
2013-05-22 11:05:00,50.57,50.73,50.56,50.7,65498.5398414685,28.723,28.8139,28.7174,28.7969,65498.5398
2013-05-22 11:10:00,50.72,50.81,50.7,50.78,37964.12181894034,28.8082,28.8594,28.7969,28.8423,37964.1218
2013-05-22 11:15:00,50.77,50.78,50.7,50.72,16965.651508830484,28.8366,28.8423,28.7969,28.8082,16965.6515
2013-05-22 11:20:00,50.73,50.75,50.7,50.71,17243.776943401477,28.8139,28.8253,28.7969,28.8026,17243.7769
2013-05-22 11:25:00,50.71,50.75,50.69,50.75,21554.721179251843,28.8026,28.8253,28.7912,28.8253,21554.7212
2013-05-22 11:30:00,50.75,50.79,50.71,50.72,30593.79780280907,28.8253,28.848,28.8026,28.8082,30593.7978
2013-05-22 11:35:00,50.72,50.72,50.67,50.67,17939.090529828954,28.8082,28.8082,28.7798,28.7798,17939.0905
2013-05-22 11:40:00,50.67,50.73,50.67,50.67,17243.776943401477,28.7798,28.8139,28.7798,28.7798,17243.7769
2013-05-22 11:45:00,50.67,50.79,50.67,50.76,25309.41454596023,28.7798,28.848,28.7798,28.831,25309.4145
2013-05-22 11:50:00,50.76,50.78,50.73,50.76,13489.08357669309,28.831,28.8423,28.8139,28.831,13489.0836
2013-05-22 11:55:00,50.75,50.78,50.73,50.73,9178.13934084272,28.8253,28.8423,28.8139,28.8139,9178.1393
2013-05-22 12:00:00,50.72,50.75,50.71,50.75,15714.087053261022,28.8082,28.8253,28.8026,28.8253,15714.0871
2013-05-22 12:05:00,50.77,50.78,50.74,50.77,12098.456403838132,28.8366,28.8423,28.8196,28.8366,12098.4564
2013-05-22 12:10:00,50.77,50.78,50.72,50.73,19329.71770268392,28.8366,28.8423,28.8082,28.8139,19329.7177
2013-05-22 12:15:00,50.75,50.75,50.71,50.75,26978.16715338618,28.8253,28.8253,28.8026,28.8253,26978.1672
2013-05-22 12:20:00,50.75,50.8,50.73,50.78,25170.35182867473,28.8253,28.8537,28.8139,28.8423,25170.3518
2013-05-22 12:25:00,50.78,50.78,50.7,50.71,49367.264636351,28.8423,28.8423,28.7969,28.8026,49367.2646
2013-05-22 12:30:00,50.71,50.73,50.65,50.65,13489.08357669309,28.8026,28.8139,28.7685,28.7685,13489.0836
2013-05-22 12:35:00,50.65,50.68,50.62,50.66,12932.832707551106,28.7685,28.7855,28.7514,28.7742,12932.8327
2013-05-22 12:40:00,50.67,50.76,50.65,50.73,34626.61660408845,28.7798,28.831,28.7685,28.8139,34626.6166
2013-05-22 12:45:00,50.73,50.75,50.7,50.7,28368.79432624113,28.8139,28.8253,28.7969,28.7969,28368.7943
2013-05-22 12:50:00,50.72,50.77,50.71,50.76,12237.519121123629,28.8082,28.8366,28.8026,28.831,12237.5191
2013-05-22 12:55:00,50.77,50.83,50.75,50.83,33096.92671394799,28.8366,28.8707,28.8253,28.8707,33096.9267
2013-05-22 13:00:00,50.83,50.85,50.78,50.78,85384.5084132944,28.8707,28.8821,28.8423,28.8423,85384.5084
2013-05-22 13:05:00,50.79,50.79,50.7,50.7,34487.553886802954,28.848,28.848,28.7969,28.7969,34487.5539
2013-05-22 13:10:00,50.72,50.74,50.7,50.71,11125.017382839662,28.8082,28.8196,28.7969,28.8026,11125.0174
2013-05-22 13:15:00,50.71,50.73,50.68,50.73,15575.024335975526,28.8026,28.8139,28.7855,28.8139,15575.0243
2013-05-22 13:20:00,50.72,50.72,50.65,50.65,31567.23682380754,28.8082,28.8082,28.7685,28.7685,31567.2368
2013-05-22 13:25:00,50.66,50.66,50.58,50.59,18356.27868168544,28.7742,28.7742,28.7287,28.7344,18356.2787
2013-05-22 13:30:00,50.58,50.58,50.52,50.55,21276.595744680853,28.7287,28.7287,28.6946,28.7117,21276.5957
2013-05-22 13:35:00,50.55,50.58,50.52,50.55,16409.4006396885,28.7117,28.7287,28.6946,28.7117,16409.4006
2013-05-22 13:40:00,50.55,50.58,50.47,50.48,11820.33096926714,28.7117,28.7287,28.6662,28.6719,11820.331
2013-05-22 13:45:00,50.47,50.52,50.41,50.48,18217.215964399948,28.6662,28.6946,28.6322,28.6719,18217.216
2013-05-22 13:50:00,50.48,50.51,50.48,50.5,10568.76651369768,28.6719,28.689,28.6719,28.6833,10568.7665
2013-05-22 13:55:00,50.5,50.55,50.48,50.5,16131.275205117508,28.6833,28.7117,28.6719,28.6833,16131.2752
2013-05-22 14:00:00,50.51,50.57,50.33,50.37,72729.80114031429,28.689,28.723,28.5867,28.6094,72729.8011
2013-05-22 14:05:00,50.37,50.44,50.24,50.35,66193.85342789599,28.6094,28.6492,28.5356,28.5981,66193.8534
2013-05-22 14:10:00,50.33,50.33,50.22,50.25,36990.682797941874,28.5867,28.5867,28.5242,28.5413,36990.6828
2013-05-22 14:15:00,50.24,50.34,50.23,50.32,38520.37268808233,28.5356,28.5924,28.5299,28.581,38520.3727
2013-05-22 14:20:00,50.33,50.38,50.32,50.36,21137.53302739536,28.5867,28.6151,28.581,28.6038,21137.533
2013-05-22 14:25:00,50.35,50.37,50.27,50.28,27395.355305242665,28.5981,28.6094,28.5526,28.5583,27395.3553
2013-05-22 14:30:00,50.28,50.32,50.22,50.29,39910.999860937285,28.5583,28.581,28.5242,28.564,39910.9999
2013-05-22 14:35:00,50.29,50.29,50.17,50.2,38242.24725351133,28.564,28.564,28.4958,28.5129,38242.2473
2013-05-22 14:40:00,50.21,50.21,50.16,50.19,23640.66193853428,28.5186,28.5186,28.4902,28.5072,23640.6619
2013-05-22 14:45:00,50.19,50.26,50.19,50.26,21971.90933110833,28.5072,28.547,28.5072,28.547,21971.9093
2013-05-22 14:50:00,50.26,50.26,50.22,50.24,34904.74203865944,28.547,28.547,28.5242,28.5356,34904.742
2013-05-22 14:55:00,50.24,50.3,50.24,50.3,19329.71770268392,28.5356,28.5697,28.5356,28.5697,19329.7177
2013-05-22 15:00:00,50.31,50.32,50.24,50.24,28785.982478097623,28.5754,28.581,28.5356,28.5356,28785.9825
2013-05-22 15:05:00,50.23,50.24,50.18,50.21,19607.843137254906,28.5299,28.5356,28.5015,28.5186,19607.8431
2013-05-22 15:10:00,50.21,50.22,50.17,50.17,19746.9058545404,28.5186,28.5242,28.4958,28.4958,19746.9059
2013-05-22 15:15:00,50.16,50.18,50.13,50.14,29203.17062995411,28.4902,28.5015,28.4731,28.4788,29203.1706
2013-05-22 15:20:00,50.13,50.14,50.07,50.08,30871.923237380062,28.4731,28.4788,28.439,28.4447,30871.9232
2013-05-22 15:25:00,50.09,50.1,49.98,50.04,66750.10429703796,28.4504,28.4561,28.3879,28.422,66750.1043
2013-05-22 15:30:00,50.05,50.07,49.99,50.05,44361.00681407315,28.4277,28.439,28.3936,28.4277,44361.0068
2013-05-22 15:35:00,50.04,50.06,50.01,50.03,30037.546933667087,28.422,28.4334,28.405,28.4163,30037.5469
2013-05-22 15:40:00,50.03,50.18,50.01,50.15,61048.53288833264,28.4163,28.5015,28.405,28.4845,61048.5329
2013-05-22 15:45:00,50.16,50.17,50.11,50.12,49367.264636351,28.4902,28.4958,28.4618,28.4674,49367.2646
2013-05-22 15:50:00,50.12,50.2,50.11,50.16,64803.22625504103,28.4674,28.5129,28.4618,28.4902,64803.2263
2013-05-22 15:55:00,50.16,50.21,50.13,50.21,115282.992629676,28.4902,28.5186,28.4731,28.5186,115282.9926
2013-05-23 09:30:00,49.57,49.64,49.37,49.61,41440.68975107774,28.1551,28.1948,28.0415,28.1778,41440.6898
2013-05-23 09:35:00,49.55,49.8,49.47,49.76,193714.3651786956,28.1437,28.2857,28.0983,28.263,193714.3652
2013-05-23 09:40:00,49.77,49.88,49.69,49.69,37129.74551522737,28.2687,28.3311,28.2232,28.2232,37129.7455
2013-05-23 09:45:00,49.69,49.71,49.57,49.59,37407.870949798365,28.2232,28.2346,28.1551,28.1664,37407.8709
2013-05-23 09:50:00,49.57,49.61,49.52,49.58,47559.44931163955,28.1551,28.1778,28.1267,28.1607,47559.4493
2013-05-23 09:55:00,49.59,49.63,49.51,49.54,51592.26811291893,28.1664,28.1891,28.121,28.138,51592.2681
2013-05-23 10:00:00,49.55,49.58,49.47,49.5,142122.09706577667,28.1437,28.1607,28.0983,28.1153,142122.0971
2013-05-23 10:05:00,49.5,49.5,49.44,49.47,69670.42136003338,28.1153,28.1153,28.0812,28.0983,69670.4214
2013-05-23 10:10:00,49.48,49.7,49.48,49.67,52565.7071339174,28.1039,28.2289,28.1039,28.2119,52565.7071
2013-05-23 10:15:00,49.65,49.65,49.57,49.58,22250.034765679324,28.2005,28.2005,28.1551,28.1607,22250.0348
2013-05-23 10:20:00,49.57,49.62,49.52,49.6,50896.95452649145,28.1551,28.1835,28.1267,28.1721,50896.9545
2013-05-23 10:25:00,49.6,49.69,49.6,49.62,30732.860520094564,28.1721,28.2232,28.1721,28.1835,30732.8605
2013-05-23 10:30:00,49.63,49.67,49.62,49.67,50062.57822277848,28.1891,28.2119,28.1835,28.2119,50062.5782
2013-05-23 10:35:00,49.68,49.7,49.56,49.56,31845.362258378533,28.2175,28.2289,28.1494,28.1494,31845.3623
2013-05-23 10:40:00,49.57,49.59,49.49,49.5,34487.553886802954,28.1551,28.1664,28.1096,28.1153,34487.5539
2013-05-23 10:45:00,49.5,49.5,49.4,49.4,40606.313447364766,28.1153,28.1153,28.0585,28.0585,40606.3134
2013-05-23 10:50:00,49.39,49.52,49.39,49.47,37129.74551522737,28.0528,28.1267,28.0528,28.0983,37129.7455
2013-05-23 10:55:00,49.47,49.52,49.44,49.48,31150.04867195105,28.0983,28.1267,28.0812,28.1039,31150.0487
2013-05-23 11:00:00,49.49,49.55,49.48,49.55,23918.78737310527,28.1096,28.1437,28.1039,28.1437,23918.7874
2013-05-23 11:05:00,49.57,49.63,49.57,49.61,33096.92671394799,28.1551,28.1891,28.1551,28.1778,33096.9267
2013-05-23 11:10:00,49.6,49.68,49.6,49.66,30315.67236823808,28.1721,28.2175,28.1721,28.2062,30315.6724
2013-05-23 11:15:00,49.65,49.7,49.65,49.69,26560.979001529693,28.2005,28.2289,28.2005,28.2232,26560.979
2013-05-23 11:20:00,49.68,49.73,49.68,49.71,18356.27868168544,28.2175,28.2459,28.2175,28.2346,18356.2787
2013-05-23 11:25:00,49.73,49.74,49.7,49.71,60214.15658461967,28.2459,28.2516,28.2289,28.2346,60214.1566
2013-05-23 11:30:00,49.71,49.71,49.63,49.64,27534.418022528163,28.2346,28.2346,28.1891,28.1948,27534.418
2013-05-23 11:35:00,49.65,49.68,49.65,49.66,10290.641079126686,28.2005,28.2175,28.2005,28.2062,10290.6411
2013-05-23 11:40:00,49.65,49.65,49.59,49.6,21276.595744680853,28.2005,28.2005,28.1664,28.1721,21276.5957
2013-05-23 11:45:00,49.6,49.64,49.6,49.64,15992.212487832014,28.1721,28.1948,28.1721,28.1948,15992.2125
2013-05-23 11:50:00,49.64,49.68,49.64,49.66,20164.09400639689,28.1948,28.2175,28.1948,28.2062,20164.094
2013-05-23 11:55:00,49.66,49.66,49.6,49.61,25309.41454596023,28.2062,28.2062,28.1721,28.1778,25309.4145
2013-05-23 12:00:00,49.63,49.68,49.62,49.62,15018.773466833543,28.1891,28.2175,28.1835,28.1835,15018.7735
2013-05-23 12:05:00,49.63,49.68,49.62,49.65,20859.40759282437,28.1891,28.2175,28.1835,28.2005,20859.4076
2013-05-23 12:10:00,49.67,49.72,49.65,49.68,24057.85009039077,28.2119,28.2403,28.2005,28.2175,24057.8501
2013-05-23 12:15:00,49.69,49.7,49.65,49.65,11820.33096926714,28.2232,28.2289,28.2005,28.2005,11820.331
2013-05-23 12:20:00,49.66,49.74,49.66,49.73,14601.585314977056,28.2062,28.2516,28.2062,28.2459,14601.5853
2013-05-23 12:25:00,49.73,49.73,49.68,49.68,11959.393686552636,28.2459,28.2459,28.2175,28.2175,11959.3937
2013-05-23 12:30:00,49.68,49.68,49.63,49.63,12376.581838409124,28.2175,28.2175,28.1891,28.1891,12376.5818
2013-05-23 12:35:00,49.62,49.63,49.58,49.58,11125.017382839662,28.1835,28.1891,28.1607,28.1607,11125.0174
2013-05-23 12:40:00,49.59,49.6,49.55,49.57,12376.581838409124,28.1664,28.1721,28.1437,28.1551,12376.5818
2013-05-23 12:45:00,49.57,49.6,49.57,49.6,12515.64455569462,28.1551,28.1721,28.1551,28.1721,12515.6446
2013-05-23 12:50:00,49.6,49.68,49.56,49.68,32679.738562091505,28.1721,28.2175,28.1494,28.2175,32679.7386
2013-05-23 12:55:00,49.68,49.7,49.65,49.66,15435.961618690031,28.2175,28.2289,28.2005,28.2062,15435.9616
2013-05-23 13:00:00,49.66,49.68,49.65,49.67,13350.020859407594,28.2062,28.2175,28.2005,28.2119,13350.0209
2013-05-23 13:05:00,49.67,49.68,49.61,49.62,15157.836184119038,28.2119,28.2175,28.1778,28.1835,15157.8362
2013-05-23 13:10:00,49.61,49.62,49.57,49.62,13489.08357669309,28.1778,28.1835,28.1551,28.1835,13489.0836
2013-05-23 13:15:00,49.62,49.62,49.57,49.57,17800.02781254346,28.1835,28.1835,28.1551,28.1551,17800.0278
2013-05-23 13:20:00,49.57,49.59,49.54,49.57,17521.902377972467,28.1551,28.1664,28.138,28.1551,17521.9024
2013-05-23 13:25:00,49.57,49.57,49.48,49.52,28368.79432624113,28.1551,28.1551,28.1039,28.1267,28368.7943
2013-05-23 13:30:00,49.52,49.52,49.47,49.47,22528.16020025032,28.1267,28.1267,28.0983,28.0983,22528.1602
2013-05-23 13:35:00,49.47,49.54,49.47,49.51,18356.27868168544,28.0983,28.138,28.0983,28.121,18356.2787
2013-05-23 13:40:00,49.5,49.51,49.48,49.51,32401.613127520515,28.1153,28.121,28.1039,28.121,32401.6131
2013-05-23 13:45:00,49.51,49.52,49.48,49.5,51731.33083020442,28.121,28.1267,28.1039,28.1153,51731.3308
2013-05-23 13:50:00,49.5,49.5,49.47,49.47,21832.84661382284,28.1153,28.1153,28.0983,28.0983,21832.8466
2013-05-23 13:55:00,49.47,49.6,49.46,49.6,94006.39688499512,28.0983,28.1721,28.0926,28.1721,94006.3969
2013-05-23 14:00:00,49.6,49.6,49.57,49.6,22806.285634821303,28.1721,28.1721,28.1551,28.1721,22806.2856
2013-05-23 14:05:00,49.6,49.68,49.6,49.68,14879.710749548049,28.1721,28.2175,28.1721,28.2175,14879.7107
2013-05-23 14:10:00,49.68,49.69,49.66,49.68,12376.581838409124,28.2175,28.2232,28.2062,28.2175,12376.5818
2013-05-23 14:15:00,49.68,49.75,49.68,49.75,14045.334445835071,28.2175,28.2573,28.2175,28.2573,14045.3344
2013-05-23 14:20:00,49.75,49.78,49.74,49.75,18912.529550827425,28.2573,28.2743,28.2516,28.2573,18912.5296
2013-05-23 14:25:00,49.75,49.78,49.73,49.73,19190.65498539841,28.2573,28.2743,28.2459,28.2459,19190.655
2013-05-23 14:30:00,49.73,49.73,49.62,49.62,30176.60965095258,28.2459,28.2459,28.1835,28.1835,30176.6097
2013-05-23 14:35:00,49.62,49.63,49.59,49.63,18078.15324711445,28.1835,28.1891,28.1664,28.1891,18078.1532
2013-05-23 14:40:00,49.63,49.77,49.63,49.77,23362.53650396329,28.1891,28.2687,28.1891,28.2687,23362.5365
2013-05-23 14:45:00,49.77,49.8,49.75,49.77,40606.313447364766,28.2687,28.2857,28.2573,28.2687,40606.3134
2013-05-23 14:50:00,49.77,49.77,49.7,49.71,20442.21944096788,28.2687,28.2687,28.2289,28.2346,20442.2194
2013-05-23 14:55:00,49.7,49.73,49.63,49.66,22945.3483521068,28.2289,28.2459,28.1891,28.2062,22945.3484
2013-05-23 15:00:00,49.66,49.73,49.66,49.68,25587.539980531223,28.2062,28.2459,28.2062,28.2175,25587.54
2013-05-23 15:05:00,49.67,49.71,49.64,49.7,17939.090529828954,28.2119,28.2346,28.1948,28.2289,17939.0905
2013-05-23 15:10:00,49.7,49.76,49.7,49.75,22110.97204839383,28.2289,28.263,28.2289,28.2573,22110.972
2013-05-23 15:15:00,49.75,49.75,49.69,49.7,39632.874426366296,28.2573,28.2573,28.2232,28.2289,39632.8744
2013-05-23 15:20:00,49.69,49.73,49.69,49.7,31289.111389236547,28.2232,28.2459,28.2232,28.2289,31289.1114
2013-05-23 15:25:00,49.7,49.76,49.66,49.76,35600.05562508692,28.2289,28.263,28.2062,28.263,35600.0556
2013-05-23 15:30:00,49.75,49.8,49.75,49.78,47281.32387706856,28.2573,28.2857,28.2573,28.2743,47281.3239
2013-05-23 15:35:00,49.78,49.8,49.72,49.73,61048.53288833264,28.2743,28.2857,28.2403,28.2459,61048.5329
2013-05-23 15:40:00,49.73,49.73,49.7,49.71,42414.12877207621,28.2459,28.2459,28.2289,28.2346,42414.1288
2013-05-23 15:45:00,49.7,49.71,49.65,49.65,68836.0450563204,28.2289,28.2346,28.2005,28.2005,68836.0451
2013-05-23 15:50:00,49.65,49.73,49.65,49.73,140592.4071756362,28.2005,28.2459,28.2005,28.2459,140592.4072
2013-05-23 15:55:00,49.72,49.84,49.72,49.84,419830.3434849117,28.2403,28.3084,28.2403,28.3084,419830.3435
2013-05-24 09:30:00,49.68,49.71,49.34,49.56,134751.7730496454,28.2175,28.2346,28.0244,28.1494,134751.773
2013-05-24 09:35:00,49.6,49.66,49.51,49.55,30176.60965095258,28.1721,28.2062,28.121,28.1437,30176.6097
2013-05-24 09:40:00,49.55,49.57,49.29,49.36,40050.06257822278,28.1437,28.1551,27.996,28.0358,40050.0626
2013-05-24 09:45:00,49.37,49.43,49.35,49.42,67723.54331803643,28.0415,28.0755,28.0301,28.0699,67723.5433
2013-05-24 09:50:00,49.41,49.6,49.41,49.59,43387.56779307468,28.0642,28.1721,28.0642,28.1664,43387.5678
2013-05-24 09:55:00,49.57,49.65,49.55,49.55,25726.60269781672,28.1551,28.2005,28.1437,28.1437,25726.6027
2013-05-24 10:00:00,49.55,49.56,49.5,49.54,71200.11125017384,28.1437,28.1494,28.1153,28.138,71200.1113
2013-05-24 10:05:00,49.53,49.56,49.45,49.45,67584.48060075095,28.1323,28.1494,28.0869,28.0869,67584.4806
2013-05-24 10:10:00,49.45,49.45,49.4,49.42,96509.52579613408,28.0869,28.0869,28.0585,28.0699,96509.5258
2013-05-24 10:15:00,49.43,49.46,49.38,49.42,26978.16715338618,28.0755,28.0926,28.0471,28.0699,26978.1672
2013-05-24 10:20:00,49.43,49.45,49.36,49.41,191628.4244194132,28.0755,28.0869,28.0358,28.0642,191628.4244
2013-05-24 10:25:00,49.4,49.5,49.39,49.48,39076.62355722431,28.0585,28.1153,28.0528,28.1039,39076.6236
2013-05-24 10:30:00,49.47,49.53,49.46,49.47,35043.80475594493,28.0983,28.1323,28.0926,28.0983,35043.8048
2013-05-24 10:35:00,49.46,49.55,49.43,49.53,23918.78737310527,28.0926,28.1437,28.0755,28.1323,23918.7874
2013-05-24 10:40:00,49.53,49.54,49.5,49.5,21137.53302739536,28.1323,28.138,28.1153,28.1153,21137.533
2013-05-24 10:45:00,49.51,49.55,49.47,49.51,53121.958003059386,28.121,28.1437,28.0983,28.121,53121.958
2013-05-24 10:50:00,49.5,49.55,49.47,49.53,11542.20553469615,28.1153,28.1437,28.0983,28.1323,11542.2055
2013-05-24 10:55:00,49.53,49.54,49.47,49.52,22945.3483521068,28.1323,28.138,28.0983,28.1267,22945.3484
2013-05-24 11:00:00,49.52,49.52,49.46,49.48,28785.982478097623,28.1267,28.1267,28.0926,28.1039,28785.9825
2013-05-24 11:05:00,49.48,49.57,49.43,49.57,53956.33430677236,28.1039,28.1551,28.0755,28.1551,53956.3343
2013-05-24 11:10:00,49.56,49.56,49.52,49.54,8343.763037129745,28.1494,28.1494,28.1267,28.138,8343.763
2013-05-24 11:15:00,49.55,49.58,49.52,49.52,23084.4110693923,28.1437,28.1607,28.1267,28.1267,23084.4111
2013-05-24 11:20:00,49.53,49.54,49.45,49.46,36017.243776943404,28.1323,28.138,28.0869,28.0926,36017.2438
2013-05-24 11:25:00,49.46,49.47,49.44,49.44,9039.076623557225,28.0926,28.0983,28.0812,28.0812,9039.0766
2013-05-24 11:30:00,49.43,49.43,49.41,49.41,13489.08357669309,28.0755,28.0755,28.0642,28.0642,13489.0836
2013-05-24 11:35:00,49.41,49.51,49.4,49.5,21832.84661382284,28.0642,28.121,28.0585,28.1153,21832.8466
2013-05-24 11:40:00,49.5,49.55,49.47,49.47,17382.839660686972,28.1153,28.1437,28.0983,28.0983,17382.8397
2013-05-24 11:45:00,49.47,49.47,49.44,49.44,13767.209011264082,28.0983,28.0983,28.0812,28.0812,13767.209
2013-05-24 11:50:00,49.44,49.45,49.39,49.42,24475.03824224725,28.0812,28.0869,28.0528,28.0699,24475.0382
2013-05-24 11:55:00,49.43,49.47,49.43,49.46,8621.888471700739,28.0755,28.0983,28.0755,28.0926,8621.8885
2013-05-24 12:00:00,49.46,49.53,49.46,49.52,9734.390209984704,28.0926,28.1323,28.0926,28.1267,9734.3902
2013-05-24 12:05:00,49.52,49.53,49.5,49.52,10012.515644555697,28.1267,28.1323,28.1153,28.1267,10012.5156
2013-05-24 12:10:00,49.52,49.54,49.5,49.5,11681.268251981644,28.1267,28.138,28.1153,28.1153,11681.2683
2013-05-24 12:15:00,49.5,49.51,49.5,49.5,9317.202058128216,28.1153,28.121,28.1153,28.1153,9317.2021
2013-05-24 12:20:00,49.5,49.53,49.5,49.5,14601.585314977056,28.1153,28.1323,28.1153,28.1153,14601.5853
2013-05-24 12:25:00,49.49,49.53,49.47,49.53,8760.951188986233,28.1096,28.1323,28.0983,28.1323,8760.9512
2013-05-24 12:30:00,49.53,49.53,49.47,49.49,12376.581838409124,28.1323,28.1323,28.0983,28.1096,12376.5818
2013-05-24 12:35:00,49.49,49.5,49.45,49.5,20164.09400639689,28.1096,28.1153,28.0869,28.1153,20164.094
2013-05-24 12:40:00,49.49,49.55,49.48,49.53,25309.41454596023,28.1096,28.1437,28.1039,28.1323,25309.4145
2013-05-24 12:45:00,49.54,49.6,49.5,49.6,21415.658461966348,28.138,28.1721,28.1153,28.1721,21415.6585
2013-05-24 12:50:00,49.59,49.64,49.58,49.63,17660.96509525796,28.1664,28.1948,28.1607,28.1891,17660.9651
2013-05-24 12:55:00,49.63,49.63,49.56,49.57,22667.22291753581,28.1891,28.1891,28.1494,28.1551,22667.2229
2013-05-24 13:00:00,49.58,49.63,49.57,49.61,11681.268251981644,28.1607,28.1891,28.1551,28.1778,11681.2683
2013-05-24 13:05:00,49.6,49.65,49.6,49.65,14323.459880406064,28.1721,28.2005,28.1721,28.2005,14323.4599
2013-05-24 13:10:00,49.65,49.65,49.61,49.63,11820.33096926714,28.2005,28.2005,28.1778,28.1891,11820.331
2013-05-24 13:15:00,49.63,49.73,49.63,49.7,35739.118342372414,28.1891,28.2459,28.1891,28.2289,35739.1183
2013-05-24 13:20:00,49.7,49.71,49.69,49.7,43665.69322764567,28.2289,28.2346,28.2232,28.2289,43665.6932
2013-05-24 13:25:00,49.69,49.69,49.65,49.68,9595.327492699207,28.2232,28.2232,28.2005,28.2175,9595.3275
2013-05-24 13:30:00,49.68,49.71,49.68,49.7,12515.64455569462,28.2175,28.2346,28.2175,28.2289,12515.6446
2013-05-24 13:35:00,49.7,49.7,49.68,49.68,6118.7595605618135,28.2289,28.2289,28.2175,28.2175,6118.7596
2013-05-24 13:40:00,49.69,49.69,49.66,49.66,14323.459880406064,28.2232,28.2232,28.2062,28.2062,14323.4599
2013-05-24 13:45:00,49.66,49.66,49.63,49.65,8621.888471700739,28.2062,28.2062,28.1891,28.2005,8621.8885
2013-05-24 13:50:00,49.64,49.66,49.63,49.65,10707.829230983174,28.1948,28.2062,28.1891,28.2005,10707.8292
2013-05-24 13:55:00,49.65,49.68,49.64,49.67,13071.895424836604,28.2005,28.2175,28.1948,28.2119,13071.8954
2013-05-24 14:00:00,49.68,49.69,49.67,49.68,11403.142817410651,28.2175,28.2232,28.2119,28.2175,11403.1428
2013-05-24 14:05:00,49.68,49.68,49.67,49.68,13628.146293978583,28.2175,28.2175,28.2119,28.2175,13628.1463
2013-05-24 14:10:00,49.68,49.73,49.68,49.73,18356.27868168544,28.2175,28.2459,28.2175,28.2459,18356.2787
2013-05-24 14:15:00,49.73,49.8,49.73,49.78,19051.59226811292,28.2459,28.2857,28.2459,28.2743,19051.5923
2013-05-24 14:20:00,49.78,49.78,49.73,49.75,17939.090529828954,28.2743,28.2743,28.2459,28.2573,17939.0905
2013-05-24 14:25:00,49.75,49.76,49.74,49.75,11820.33096926714,28.2573,28.263,28.2516,28.2573,11820.331
2013-05-24 14:30:00,49.75,49.76,49.7,49.73,19885.96857182589,28.2573,28.263,28.2289,28.2459,19885.9686
2013-05-24 14:35:00,49.74,49.74,49.71,49.73,23084.4110693923,28.2516,28.2516,28.2346,28.2459,23084.4111
2013-05-24 14:40:00,49.73,49.75,49.73,49.75,20998.47031010986,28.2459,28.2573,28.2459,28.2573,20998.4703
2013-05-24 14:45:00,49.75,49.75,49.73,49.73,13628.146293978583,28.2573,28.2573,28.2459,28.2459,13628.1463
2013-05-24 14:50:00,49.73,49.79,49.73,49.78,21832.84661382284,28.2459,28.28,28.2459,28.2743,21832.8466
2013-05-24 14:55:00,49.78,49.78,49.73,49.74,35460.992907801425,28.2743,28.2743,28.2459,28.2516,35460.9929
2013-05-24 15:00:00,49.73,49.74,49.73,49.73,15575.024335975526,28.2459,28.2516,28.2459,28.2459,15575.0243
2013-05-24 15:05:00,49.73,49.76,49.73,49.75,23501.599221248784,28.2459,28.263,28.2459,28.2573,23501.5992
2013-05-24 15:10:00,49.75,49.76,49.74,49.75,11542.20553469615,28.2573,28.263,28.2516,28.2573,11542.2055
2013-05-24 15:15:00,49.75,49.76,49.73,49.73,29203.17062995411,28.2573,28.263,28.2459,28.2459,29203.1706
2013-05-24 15:20:00,49.73,49.75,49.73,49.73,25031.28911138924,28.2459,28.2573,28.2459,28.2459,25031.2891
2013-05-24 15:25:00,49.73,49.74,49.73,49.73,21554.721179251843,28.2459,28.2516,28.2459,28.2459,21554.7212
2013-05-24 15:30:00,49.73,49.73,49.7,49.71,40606.313447364766,28.2459,28.2459,28.2289,28.2346,40606.3134
2013-05-24 15:35:00,49.7,49.73,49.68,49.68,44639.13224864414,28.2289,28.2459,28.2175,28.2175,44639.1322
2013-05-24 15:40:00,49.69,49.73,49.68,49.7,30593.79780280907,28.2232,28.2459,28.2175,28.2289,30593.7978
2013-05-24 15:45:00,49.7,49.74,49.7,49.72,35043.80475594493,28.2289,28.2516,28.2289,28.2403,35043.8048
2013-05-24 15:50:00,49.72,49.74,49.67,49.72,57711.02767348074,28.2403,28.2516,28.2119,28.2403,57711.0277
2013-05-24 15:55:00,49.73,49.78,49.7,49.77,144347.10054234462,28.2459,28.2743,28.2289,28.2687,144347.1005
2013-05-28 09:30:00,50.31,50.5,50.16,50.5,135029.8984842164,28.5754,28.6833,28.4902,28.6833,135029.8985
2013-05-28 09:35:00,50.5,50.5,50.05,50.17,33096.92671394799,28.6833,28.6833,28.4277,28.4958,33096.9267
2013-05-28 09:40:00,50.16,50.35,50.14,50.25,46307.88485607009,28.4902,28.5981,28.4788,28.5413,46307.8849
2013-05-28 09:45:00,50.28,50.4,50.28,50.34,25031.28911138924,28.5583,28.6265,28.5583,28.5924,25031.2891
2013-05-28 09:50:00,50.35,50.37,50.24,50.24,32540.67584480601,28.5981,28.6094,28.5356,28.5356,32540.6758
2013-05-28 09:55:00,50.24,50.42,50.24,50.42,41857.87790293423,28.5356,28.6378,28.5356,28.6378,41857.8779
2013-05-28 10:00:00,50.39,50.48,50.34,50.36,57154.77680433876,28.6208,28.6719,28.5924,28.6038,57154.7768
2013-05-28 10:05:00,50.35,50.47,50.34,50.45,46029.7594214991,28.5981,28.6662,28.5924,28.6549,46029.7594
2013-05-28 10:10:00,50.46,50.5,50.42,50.47,23918.78737310527,28.6606,28.6833,28.6378,28.6662,23918.7874
2013-05-28 10:15:00,50.46,50.54,50.45,50.52,53261.02072034488,28.6606,28.706,28.6549,28.6946,53261.0207
2013-05-28 10:20:00,50.52,50.63,50.52,50.6,34348.49116951745,28.6946,28.7571,28.6946,28.7401,34348.4912
2013-05-28 10:25:00,50.61,50.61,50.5,50.55,20859.40759282437,28.7458,28.7458,28.6833,28.7117,20859.4076
2013-05-28 10:30:00,50.54,50.55,50.51,50.55,25448.477263245724,28.706,28.7117,28.689,28.7117,25448.4773
2013-05-28 10:35:00,50.54,50.55,50.51,50.51,22667.22291753581,28.706,28.7117,28.689,28.689,22667.2229
2013-05-28 10:40:00,50.52,50.55,50.48,50.54,35043.80475594493,28.6946,28.7117,28.6719,28.706,35043.8048
2013-05-28 10:45:00,50.54,50.57,50.5,50.57,18078.15324711445,28.706,28.723,28.6833,28.723,18078.1532
2013-05-28 10:50:00,50.56,50.58,50.53,50.56,21137.53302739536,28.7174,28.7287,28.7003,28.7174,21137.533
2013-05-28 10:55:00,50.55,50.55,50.44,50.51,80239.18787373106,28.7117,28.7117,28.6492,28.689,80239.1879
2013-05-28 11:00:00,50.52,50.52,50.44,50.52,31567.23682380754,28.6946,28.6946,28.6492,28.6946,31567.2368
2013-05-28 11:05:00,50.52,50.52,50.47,50.48,34765.679321373944,28.6946,28.6946,28.6662,28.6719,34765.6793
2013-05-28 11:10:00,50.49,50.56,50.47,50.55,13628.146293978583,28.6776,28.7174,28.6662,28.7117,13628.1463
2013-05-28 11:15:00,50.55,50.57,50.54,50.57,10429.703796412185,28.7117,28.723,28.706,28.723,10429.7038
2013-05-28 11:20:00,50.56,50.56,50.49,50.5,11820.33096926714,28.7174,28.7174,28.6776,28.6833,11820.331
2013-05-28 11:25:00,50.5,50.58,50.5,50.57,13210.958142122096,28.6833,28.7287,28.6833,28.723,13210.9581
2013-05-28 11:30:00,50.57,50.58,50.52,50.57,21137.53302739536,28.723,28.7287,28.6946,28.723,21137.533
2013-05-28 11:35:00,50.57,50.57,50.5,50.52,38659.43540536783,28.723,28.723,28.6833,28.6946,38659.4354
2013-05-28 11:40:00,50.52,50.55,50.47,50.54,16826.58879154499,28.6946,28.7117,28.6662,28.706,16826.5888
2013-05-28 11:45:00,50.53,50.54,50.5,50.52,13489.08357669309,28.7003,28.706,28.6833,28.6946,13489.0836
2013-05-28 11:50:00,50.53,50.54,50.48,50.5,16687.52607425949,28.7003,28.706,28.6719,28.6833,16687.5261
2013-05-28 11:55:00,50.49,50.5,50.45,50.47,31984.424975664027,28.6776,28.6833,28.6549,28.6662,31984.425
2013-05-28 12:00:00,50.47,50.53,50.47,50.52,47003.19844249757,28.6662,28.7003,28.6662,28.6946,47003.1984
2013-05-28 12:05:00,50.53,50.55,50.51,50.52,32401.613127520515,28.7003,28.7117,28.689,28.6946,32401.6131
2013-05-28 12:10:00,50.52,50.55,50.52,50.54,24753.163676818247,28.6946,28.7117,28.6946,28.706,24753.1637
2013-05-28 12:15:00,50.53,50.54,50.48,50.5,25587.539980531223,28.7003,28.706,28.6719,28.6833,25587.54
2013-05-28 12:20:00,50.51,50.54,50.51,50.54,17382.839660686972,28.689,28.706,28.689,28.706,17382.8397
2013-05-28 12:25:00,50.53,50.54,50.5,50.52,10707.829230983174,28.7003,28.706,28.6833,28.6946,10707.8292
2013-05-28 12:30:00,50.52,50.53,50.47,50.48,14740.648032262552,28.6946,28.7003,28.6662,28.6719,14740.648
2013-05-28 12:35:00,50.48,50.55,50.47,50.54,21832.84661382284,28.6719,28.7117,28.6662,28.706,21832.8466
2013-05-28 12:40:00,50.54,50.55,50.52,50.55,32818.801279377,28.706,28.7117,28.6946,28.7117,32818.8013
2013-05-28 12:45:00,50.55,50.55,50.47,50.49,18773.46683354193,28.7117,28.7117,28.6662,28.6776,18773.4668
2013-05-28 12:50:00,50.49,50.5,50.47,50.48,12793.769990265611,28.6776,28.6833,28.6662,28.6719,12793.77
2013-05-28 12:55:00,50.49,50.53,50.47,50.5,18634.40411625643,28.6776,28.7003,28.6662,28.6833,18634.4041
2013-05-28 13:00:00,50.51,50.56,50.5,50.55,21693.78389653734,28.689,28.7174,28.6833,28.7117,21693.7839
2013-05-28 13:05:00,50.53,50.54,50.5,50.51,5562.508691419831,28.7003,28.706,28.6833,28.689,5562.5087
2013-05-28 13:10:00,50.5,50.5,50.45,50.46,8900.01390627173,28.6833,28.6833,28.6549,28.6606,8900.0139
2013-05-28 13:15:00,50.47,50.48,50.45,50.47,13350.020859407594,28.6662,28.6719,28.6549,28.6662,13350.0209
2013-05-28 13:20:00,50.47,50.47,50.42,50.46,45195.38311778613,28.6662,28.6662,28.6378,28.6606,45195.3831
2013-05-28 13:25:00,50.45,50.5,50.43,50.44,15157.836184119038,28.6549,28.6833,28.6435,28.6492,15157.8362
2013-05-28 13:30:00,50.44,50.46,50.39,50.42,30037.546933667087,28.6492,28.6606,28.6208,28.6378,30037.5469
2013-05-28 13:35:00,50.41,50.42,50.4,50.42,17382.839660686972,28.6322,28.6378,28.6265,28.6378,17382.8397
2013-05-28 13:40:00,50.42,50.43,50.38,50.39,37129.74551522737,28.6378,28.6435,28.6151,28.6208,37129.7455
2013-05-28 13:45:00,50.39,50.43,50.35,50.35,27673.48073981365,28.6208,28.6435,28.5981,28.5981,27673.4807
2013-05-28 13:50:00,50.35,50.36,50.29,50.3,16131.275205117508,28.5981,28.6038,28.564,28.5697,16131.2752
2013-05-28 13:55:00,50.29,50.32,50.24,50.3,31010.98595466556,28.564,28.581,28.5356,28.5697,31010.986
2013-05-28 14:00:00,50.29,50.31,50.24,50.29,30871.923237380062,28.564,28.5754,28.5356,28.564,30871.9232
2013-05-28 14:05:00,50.29,50.31,50.27,50.27,35182.86747323043,28.564,28.5754,28.5526,28.5526,35182.8675
2013-05-28 14:10:00,50.27,50.28,50.19,50.19,26700.041718815188,28.5526,28.5583,28.5072,28.5072,26700.0417
2013-05-28 14:15:00,50.19,50.24,50.17,50.23,18634.40411625643,28.5072,28.5356,28.4958,28.5299,18634.4041
2013-05-28 14:20:00,50.23,50.23,50.16,50.19,30454.73508552357,28.5299,28.5299,28.4902,28.5072,30454.7351
2013-05-28 14:25:00,50.19,50.19,50.15,50.17,20998.47031010986,28.5072,28.5072,28.4845,28.4958,20998.4703
2013-05-28 14:30:00,50.16,50.17,50.15,50.16,27395.355305242665,28.4902,28.4958,28.4845,28.4902,27395.3553
2013-05-28 14:35:00,50.16,50.19,50.15,50.16,21693.78389653734,28.4902,28.5072,28.4845,28.4902,21693.7839
2013-05-28 14:40:00,50.16,50.19,50.16,50.19,21137.53302739536,28.4902,28.5072,28.4902,28.5072,21137.533
2013-05-28 14:45:00,50.19,50.23,50.18,50.23,33931.30301766097,28.5072,28.5299,28.5015,28.5299,33931.303
2013-05-28 14:50:00,50.25,50.34,50.24,50.31,25448.477263245724,28.5413,28.5924,28.5356,28.5754,25448.4773
2013-05-28 14:55:00,50.31,50.31,50.26,50.27,23501.599221248784,28.5754,28.5754,28.547,28.5526,23501.5992
2013-05-28 15:00:00,50.29,50.34,50.27,50.32,23501.599221248784,28.564,28.5924,28.5526,28.581,23501.5992
2013-05-28 15:05:00,50.32,50.4,50.32,50.39,26421.916284244195,28.581,28.6265,28.581,28.6208,26421.9163
2013-05-28 15:10:00,50.39,50.4,50.34,50.37,28229.73160895564,28.6208,28.6265,28.5924,28.6094,28229.7316
2013-05-28 15:15:00,50.37,50.42,50.37,50.4,20859.40759282437,28.6094,28.6378,28.6094,28.6265,20859.4076
2013-05-28 15:20:00,50.41,50.41,50.39,50.39,16826.58879154499,28.6322,28.6322,28.6208,28.6208,16826.5888
2013-05-28 15:25:00,50.4,50.4,50.36,50.37,21832.84661382284,28.6265,28.6265,28.6038,28.6094,21832.8466
2013-05-28 15:30:00,50.38,50.41,50.37,50.4,26004.72813238771,28.6151,28.6322,28.6094,28.6265,26004.7281
2013-05-28 15:35:00,50.4,50.42,50.4,50.41,39910.999860937285,28.6265,28.6378,28.6265,28.6322,39910.9999
2013-05-28 15:40:00,50.41,50.46,50.41,50.44,35460.992907801425,28.6322,28.6606,28.6322,28.6492,35460.9929
2013-05-28 15:45:00,50.44,50.44,50.4,50.44,44221.94409678766,28.6492,28.6492,28.6265,28.6492,44221.9441
2013-05-28 15:50:00,50.43,50.44,50.41,50.42,60214.15658461967,28.6435,28.6492,28.6322,28.6378,60214.1566
2013-05-28 15:55:00,50.42,50.42,50.34,50.36,124183.00653594772,28.6378,28.6378,28.5924,28.6038,124183.0065
2013-05-29 09:30:00,50.14,50.27,50.01,50.2,58684.46669447921,28.4788,28.5526,28.405,28.5129,58684.4667
2013-05-29 09:35:00,50.2,50.22,50.16,50.2,65498.5398414685,28.5129,28.5242,28.4902,28.5129,65498.5398
2013-05-29 09:40:00,50.21,50.21,50.14,50.18,39215.68627450981,28.5186,28.5186,28.4788,28.5015,39215.6863
2013-05-29 09:45:00,50.18,50.22,50.17,50.21,32123.48769294952,28.5015,28.5242,28.4958,28.5186,32123.4877
2013-05-29 09:50:00,50.21,50.27,50.2,50.21,17800.02781254346,28.5186,28.5526,28.5129,28.5186,17800.0278
2013-05-29 09:55:00,50.22,50.24,50.19,50.19,14601.585314977056,28.5242,28.5356,28.5072,28.5072,14601.5853
2013-05-29 10:00:00,50.19,50.35,50.17,50.34,31428.174106522045,28.5072,28.5981,28.4958,28.5924,31428.1741
2013-05-29 10:05:00,50.35,50.37,50.31,50.36,33514.114865804484,28.5981,28.6094,28.5754,28.6038,33514.1149
2013-05-29 10:10:00,50.37,50.4,50.32,50.32,39354.748991795306,28.6094,28.6265,28.581,28.581,39354.749
2013-05-29 10:15:00,50.33,50.38,50.3,50.36,32540.67584480601,28.5867,28.6151,28.5697,28.6038,32540.6758
2013-05-29 10:20:00,50.37,50.39,50.29,50.34,38937.560839938815,28.6094,28.6208,28.564,28.5924,38937.5608
2013-05-29 10:25:00,50.32,50.34,50.27,50.29,36017.243776943404,28.581,28.5924,28.5526,28.564,36017.2438
2013-05-29 10:30:00,50.27,50.27,50.16,50.25,48811.01376720901,28.5526,28.5526,28.4902,28.5413,48811.0138
2013-05-29 10:35:00,50.25,50.25,50.19,50.2,24057.85009039077,28.5413,28.5413,28.5072,28.5129,24057.8501
2013-05-29 10:40:00,50.2,50.2,50.04,50.09,46029.7594214991,28.5129,28.5129,28.422,28.4504,46029.7594
2013-05-29 10:45:00,50.09,50.09,50.05,50.07,88026.70004171882,28.4504,28.4504,28.4277,28.439,88026.7
2013-05-29 10:50:00,50.07,50.11,50.03,50.08,64386.03810318454,28.439,28.4618,28.4163,28.4447,64386.0381
2013-05-29 10:55:00,50.06,50.1,50.04,50.05,81907.94048115701,28.4334,28.4561,28.422,28.4277,81907.9405
2013-05-29 11:00:00,50.05,50.06,49.99,50.02,40189.12529550828,28.4277,28.4334,28.3936,28.4106,40189.1253
2013-05-29 11:05:00,50.01,50.01,49.94,49.96,80795.43874287304,28.405,28.405,28.3652,28.3766,80795.4387
2013-05-29 11:10:00,49.98,50.0,49.97,49.98,59518.84299819219,28.3879,28.3993,28.3822,28.3879,59518.843
2013-05-29 11:15:00,49.98,49.98,49.94,49.97,19607.843137254906,28.3879,28.3879,28.3652,28.3822,19607.8431
2013-05-29 11:20:00,49.98,50.14,49.97,50.12,30176.60965095258,28.3879,28.4788,28.3822,28.4674,30176.6097
2013-05-29 11:25:00,50.12,50.15,50.11,50.11,11959.393686552636,28.4674,28.4845,28.4618,28.4618,11959.3937
2013-05-29 11:30:00,50.11,50.16,50.1,50.1,10985.954665554164,28.4618,28.4902,28.4561,28.4561,10985.9547
2013-05-29 11:35:00,50.1,50.1,50.04,50.04,9178.13934084272,28.4561,28.4561,28.422,28.422,9178.1393
2013-05-29 11:40:00,50.03,50.03,49.96,49.98,14601.585314977056,28.4163,28.4163,28.3766,28.3879,14601.5853
2013-05-29 11:45:00,49.97,50.04,49.97,50.03,15157.836184119038,28.3822,28.422,28.3822,28.4163,15157.8362
2013-05-29 11:50:00,50.03,50.05,49.99,50.01,9595.327492699207,28.4163,28.4277,28.3936,28.405,9595.3275
2013-05-29 11:55:00,50.0,50.0,49.97,49.97,17382.839660686972,28.3993,28.3993,28.3822,28.3822,17382.8397
2013-05-29 12:00:00,49.97,50.0,49.95,49.97,27395.355305242665,28.3822,28.3993,28.3709,28.3822,27395.3553
2013-05-29 12:05:00,49.96,50.0,49.96,49.98,25309.41454596023,28.3766,28.3993,28.3766,28.3879,25309.4145
2013-05-29 12:10:00,49.96,49.99,49.96,49.98,10846.89194826867,28.3766,28.3936,28.3766,28.3879,10846.8919
2013-05-29 12:15:00,49.97,50.09,49.96,50.09,13071.895424836604,28.3822,28.4504,28.3766,28.4504,13071.8954
2013-05-29 12:20:00,50.09,50.09,50.01,50.01,14879.710749548049,28.4504,28.4504,28.405,28.405,14879.7107
2013-05-29 12:25:00,50.0,50.01,49.95,49.98,14184.397163120568,28.3993,28.405,28.3709,28.3879,14184.3972
2013-05-29 12:30:00,49.98,49.99,49.95,49.96,21693.78389653734,28.3879,28.3936,28.3709,28.3766,21693.7839
2013-05-29 12:35:00,49.96,49.96,49.9,49.91,42553.19148936171,28.3766,28.3766,28.3425,28.3482,42553.1915
2013-05-29 12:40:00,49.91,49.91,49.88,49.89,12654.707272980117,28.3482,28.3482,28.3311,28.3368,12654.7073
2013-05-29 12:45:00,49.88,49.91,49.83,49.85,32401.613127520515,28.3311,28.3482,28.3027,28.3141,32401.6131
2013-05-29 12:50:00,49.85,49.89,49.83,49.87,23223.4737866778,28.3141,28.3368,28.3027,28.3255,23223.4738
2013-05-29 12:55:00,49.87,49.96,49.87,49.95,29620.3587818106,28.3255,28.3766,28.3255,28.3709,29620.3588
2013-05-29 13:00:00,49.96,49.98,49.95,49.96,23362.53650396329,28.3766,28.3879,28.3709,28.3766,23362.5365
2013-05-29 13:05:00,49.96,49.99,49.95,49.96,11681.268251981644,28.3766,28.3936,28.3709,28.3766,11681.2683
2013-05-29 13:10:00,49.96,49.96,49.9,49.93,14462.52259769156,28.3766,28.3766,28.3425,28.3595,14462.5226
2013-05-29 13:15:00,49.92,49.92,49.88,49.91,14462.52259769156,28.3539,28.3539,28.3311,28.3482,14462.5226
2013-05-29 13:20:00,49.92,49.94,49.91,49.93,8343.763037129745,28.3539,28.3652,28.3482,28.3595,8343.763
2013-05-29 13:25:00,49.94,50.03,49.93,50.03,14323.459880406064,28.3652,28.4163,28.3595,28.4163,14323.4599
2013-05-29 13:30:00,50.03,50.03,50.01,50.01,11264.080100125157,28.4163,28.4163,28.405,28.405,11264.0801
2013-05-29 13:35:00,50.02,50.11,50.02,50.1,12237.519121123629,28.4106,28.4618,28.4106,28.4561,12237.5191
2013-05-29 13:40:00,50.1,50.12,50.1,50.11,8900.01390627173,28.4561,28.4674,28.4561,28.4618,8900.0139
2013-05-29 13:45:00,50.11,50.14,50.07,50.08,9456.264775413712,28.4618,28.4788,28.439,28.4447,9456.2648
2013-05-29 13:50:00,50.08,50.09,50.06,50.06,15018.773466833543,28.4447,28.4504,28.4334,28.4334,15018.7735
2013-05-29 13:55:00,50.06,50.16,50.06,50.14,24892.22639410374,28.4334,28.4902,28.4334,28.4788,24892.2264
2013-05-29 14:00:00,50.14,50.14,50.0,50.09,140453.34445835074,28.4788,28.4788,28.3993,28.4504,140453.3445
2013-05-29 14:05:00,50.09,50.17,50.06,50.14,61326.65832290363,28.4504,28.4958,28.4334,28.4788,61326.6583
2013-05-29 14:10:00,50.13,50.15,50.08,50.09,14879.710749548049,28.4731,28.4845,28.4447,28.4504,14879.7107
2013-05-29 14:15:00,50.09,50.14,50.09,50.09,17104.71422611598,28.4504,28.4788,28.4504,28.4504,17104.7142
2013-05-29 14:20:00,50.09,50.11,50.09,50.11,15853.149770546515,28.4504,28.4618,28.4504,28.4618,15853.1498
2013-05-29 14:25:00,50.1,50.14,50.03,50.07,67862.60603532194,28.4561,28.4788,28.4163,28.439,67862.606
2013-05-29 14:30:00,50.06,50.06,49.93,49.98,67306.35516617996,28.4334,28.4334,28.3595,28.3879,67306.3552
2013-05-29 14:35:00,49.98,49.99,49.94,49.98,25309.41454596023,28.3879,28.3936,28.3652,28.3879,25309.4145
2013-05-29 14:40:00,50.0,50.08,49.98,50.08,18912.529550827425,28.3993,28.4447,28.3879,28.4447,18912.5296
2013-05-29 14:45:00,50.08,50.09,50.02,50.02,20998.47031010986,28.4447,28.4504,28.4106,28.4106,20998.4703
2013-05-29 14:50:00,50.02,50.04,49.99,50.03,22389.09748296482,28.4106,28.422,28.3936,28.4163,22389.0975
2013-05-29 14:55:00,50.03,50.06,50.01,50.02,34348.49116951745,28.4163,28.4334,28.405,28.4106,34348.4912
2013-05-29 15:00:00,50.01,50.04,49.98,50.04,15018.773466833543,28.405,28.422,28.3879,28.422,15018.7735
2013-05-29 15:05:00,50.04,50.09,50.01,50.09,34070.36573494646,28.422,28.4504,28.405,28.4504,34070.3657
2013-05-29 15:10:00,50.08,50.14,50.08,50.13,21693.78389653734,28.4447,28.4788,28.4447,28.4731,21693.7839
2013-05-29 15:15:00,50.13,50.16,50.11,50.16,52287.58169934641,28.4731,28.4902,28.4618,28.4902,52287.5817
2013-05-29 15:20:00,50.16,50.18,50.11,50.16,164928.38270059798,28.4902,28.5015,28.4618,28.4902,164928.3827
2013-05-29 15:25:00,50.15,50.18,50.14,50.16,50896.95452649145,28.4845,28.5015,28.4788,28.4902,50896.9545
2013-05-29 15:30:00,50.17,50.21,50.14,50.21,24057.85009039077,28.4958,28.5186,28.4788,28.5186,24057.8501
2013-05-29 15:35:00,50.2,50.21,50.19,50.21,32818.801279377,28.5129,28.5186,28.5072,28.5186,32818.8013
2013-05-29 15:40:00,50.2,50.21,50.15,50.15,37685.99638436936,28.5129,28.5186,28.4845,28.4845,37685.9964
2013-05-29 15:45:00,50.13,50.13,50.06,50.06,34348.49116951745,28.4731,28.4731,28.4334,28.4334,34348.4912
2013-05-29 15:50:00,50.06,50.07,50.03,50.06,78709.49798359061,28.4334,28.439,28.4163,28.4334,78709.498
2013-05-29 15:55:00,50.05,50.07,50.0,50.01,165623.69628702546,28.4277,28.439,28.3993,28.405,165623.6963
2013-05-30 09:30:00,49.98,49.99,49.79,49.79,80239.18787373106,28.3879,28.3936,28.28,28.28,80239.1879
2013-05-30 09:35:00,49.75,49.94,49.7,49.91,41301.62703379225,28.2573,28.3652,28.2289,28.3482,41301.627
2013-05-30 09:40:00,49.92,49.97,49.78,49.78,46029.7594214991,28.3539,28.3822,28.2743,28.2743,46029.7594
2013-05-30 09:45:00,49.78,49.94,49.74,49.86,56459.46321791128,28.2743,28.3652,28.2516,28.3198,56459.4632
2013-05-30 09:50:00,49.86,49.91,49.82,49.86,44082.88137950216,28.3198,28.3482,28.2971,28.3198,44082.8814
2013-05-30 09:55:00,49.86,49.88,49.67,49.75,120706.43860381033,28.3198,28.3311,28.2119,28.2573,120706.4386
2013-05-30 10:00:00,49.71,49.8,49.69,49.78,23362.53650396329,28.2346,28.2857,28.2232,28.2743,23362.5365
2013-05-30 10:05:00,49.78,49.82,49.73,49.77,30732.860520094564,28.2743,28.2971,28.2459,28.2687,30732.8605
2013-05-30 10:10:00,49.75,49.88,49.75,49.75,76623.55722430817,28.2573,28.3311,28.2573,28.2573,76623.5572
2013-05-30 10:15:00,49.78,49.82,49.74,49.78,70504.79766374636,28.2743,28.2971,28.2516,28.2743,70504.7977
2013-05-30 10:20:00,49.78,49.8,49.76,49.76,15018.773466833543,28.2743,28.2857,28.263,28.263,15018.7735
2013-05-30 10:25:00,49.75,49.81,49.74,49.74,23640.66193853428,28.2573,28.2914,28.2516,28.2516,23640.6619
2013-05-30 10:30:00,49.73,49.81,49.73,49.77,30037.546933667087,28.2459,28.2914,28.2459,28.2687,30037.5469
2013-05-30 10:35:00,49.77,49.86,49.76,49.76,25309.41454596023,28.2687,28.3198,28.263,28.263,25309.4145
2013-05-30 10:40:00,49.76,49.8,49.76,49.79,31010.98595466556,28.263,28.2857,28.263,28.28,31010.986
2013-05-30 10:45:00,49.78,49.79,49.73,49.74,34209.42845223196,28.2743,28.28,28.2459,28.2516,34209.4285
2013-05-30 10:50:00,49.74,49.76,49.7,49.72,22250.034765679324,28.2516,28.263,28.2289,28.2403,22250.0348
2013-05-30 10:55:00,49.72,49.79,49.71,49.78,28368.79432624113,28.2403,28.28,28.2346,28.2743,28368.7943
2013-05-30 11:00:00,49.78,49.8,49.74,49.74,20442.21944096788,28.2743,28.2857,28.2516,28.2516,20442.2194
2013-05-30 11:05:00,49.75,49.76,49.7,49.72,42831.316923932696,28.2573,28.263,28.2289,28.2403,42831.3169
2013-05-30 11:10:00,49.73,49.74,49.7,49.7,18078.15324711445,28.2459,28.2516,28.2289,28.2289,18078.1532
2013-05-30 11:15:00,49.7,49.7,49.63,49.65,50062.57822277848,28.2289,28.2289,28.1891,28.2005,50062.5782
2013-05-30 11:20:00,49.65,49.78,49.65,49.78,18078.15324711445,28.2005,28.2743,28.2005,28.2743,18078.1532
2013-05-30 11:25:00,49.78,49.78,49.68,49.73,52982.89528577389,28.2743,28.2743,28.2175,28.2459,52982.8953
2013-05-30 11:30:00,49.75,49.77,49.72,49.75,74537.61646502573,28.2573,28.2687,28.2403,28.2573,74537.6165
2013-05-30 11:35:00,49.75,49.86,49.75,49.86,23084.4110693923,28.2573,28.3198,28.2573,28.3198,23084.4111
2013-05-30 11:40:00,49.85,49.85,49.8,49.8,27117.22987067168,28.3141,28.3141,28.2857,28.2857,27117.2299
2013-05-30 11:45:00,49.8,49.8,49.73,49.74,17660.96509525796,28.2857,28.2857,28.2459,28.2516,17660.9651
2013-05-30 11:50:00,49.74,49.8,49.74,49.8,10707.829230983174,28.2516,28.2857,28.2516,28.2857,10707.8292
2013-05-30 11:55:00,49.8,49.8,49.78,49.79,6953.135864274788,28.2857,28.2857,28.2743,28.28,6953.1359
2013-05-30 12:00:00,49.79,49.82,49.75,49.76,16270.337922403003,28.28,28.2971,28.2573,28.263,16270.3379
2013-05-30 12:05:00,49.77,49.78,49.73,49.73,8760.951188986233,28.2687,28.2743,28.2459,28.2459,8760.9512
2013-05-30 12:10:00,49.72,49.72,49.69,49.7,9317.202058128216,28.2403,28.2403,28.2232,28.2289,9317.2021
2013-05-30 12:15:00,49.7,49.7,49.66,49.66,12654.707272980117,28.2289,28.2289,28.2062,28.2062,12654.7073
2013-05-30 12:20:00,49.66,49.69,49.65,49.68,9873.4529272702,28.2062,28.2232,28.2005,28.2175,9873.4529
2013-05-30 12:25:00,49.68,49.7,49.67,49.68,14740.648032262552,28.2175,28.2289,28.2119,28.2175,14740.648
2013-05-30 12:30:00,49.67,49.67,49.63,49.63,7231.26129884578,28.2119,28.2119,28.1891,28.1891,7231.2613
2013-05-30 12:35:00,49.63,49.63,49.56,49.56,15296.898901404536,28.1891,28.1891,28.1494,28.1494,15296.8989
2013-05-30 12:40:00,49.56,49.57,49.52,49.54,30871.923237380062,28.1494,28.1551,28.1267,28.138,30871.9232
2013-05-30 12:45:00,49.54,49.6,49.52,49.6,16965.651508830484,28.138,28.1721,28.1267,28.1721,16965.6515
2013-05-30 12:50:00,49.6,49.6,49.54,49.55,20581.28215825337,28.1721,28.1721,28.138,28.1437,20581.2822
2013-05-30 12:55:00,49.56,49.62,49.56,49.61,19885.96857182589,28.1494,28.1835,28.1494,28.1778,19885.9686
2013-05-30 13:00:00,49.61,49.61,49.57,49.57,10012.515644555697,28.1778,28.1778,28.1551,28.1551,10012.5156
2013-05-30 13:05:00,49.57,49.57,49.46,49.47,42692.2542066472,28.1551,28.1551,28.0926,28.0983,42692.2542
2013-05-30 13:10:00,49.46,49.47,49.42,49.46,61048.53288833264,28.0926,28.0983,28.0699,28.0926,61048.5329
2013-05-30 13:15:00,49.46,49.48,49.45,49.48,48532.88833263802,28.0926,28.1039,28.0869,28.1039,48532.8883
2013-05-30 13:20:00,49.48,49.52,49.48,49.51,27117.22987067168,28.1039,28.1267,28.1039,28.121,27117.2299
2013-05-30 13:25:00,49.51,49.52,49.49,49.5,30454.73508552357,28.121,28.1267,28.1096,28.1153,30454.7351
2013-05-30 13:30:00,49.5,49.53,49.5,49.5,45334.44583507162,28.1153,28.1323,28.1153,28.1153,45334.4458
2013-05-30 13:35:00,49.5,49.6,49.5,49.6,17800.02781254346,28.1153,28.1721,28.1153,28.1721,17800.0278
2013-05-30 13:40:00,49.6,49.62,49.59,49.6,9456.264775413712,28.1721,28.1835,28.1664,28.1721,9456.2648
2013-05-30 13:45:00,49.61,49.62,49.6,49.61,13628.146293978583,28.1778,28.1835,28.1721,28.1778,13628.1463
2013-05-30 13:50:00,49.61,49.63,49.6,49.63,21137.53302739536,28.1778,28.1891,28.1721,28.1891,21137.533
2013-05-30 13:55:00,49.63,49.63,49.59,49.6,21415.658461966348,28.1891,28.1891,28.1664,28.1721,21415.6585
2013-05-30 14:00:00,49.61,49.65,49.6,49.63,15714.087053261022,28.1778,28.2005,28.1721,28.1891,15714.0871
2013-05-30 14:05:00,49.63,49.63,49.6,49.6,10568.76651369768,28.1891,28.1891,28.1721,28.1721,10568.7665
2013-05-30 14:10:00,49.6,49.63,49.59,49.6,19885.96857182589,28.1721,28.1891,28.1664,28.1721,19885.9686
2013-05-30 14:15:00,49.59,49.62,49.59,49.61,11125.017382839662,28.1664,28.1835,28.1664,28.1778,11125.0174
2013-05-30 14:20:00,49.61,49.63,49.61,49.63,20720.34487553887,28.1778,28.1891,28.1778,28.1891,20720.3449
2013-05-30 14:25:00,49.63,49.64,49.6,49.63,25587.539980531223,28.1891,28.1948,28.1721,28.1891,25587.54
2013-05-30 14:30:00,49.63,49.64,49.54,49.55,35460.992907801425,28.1891,28.1948,28.138,28.1437,35460.9929
2013-05-30 14:35:00,49.55,49.55,49.5,49.53,29759.421499096094,28.1437,28.1437,28.1153,28.1323,29759.4215
2013-05-30 14:40:00,49.52,49.52,49.49,49.5,28785.982478097623,28.1267,28.1267,28.1096,28.1153,28785.9825
2013-05-30 14:45:00,49.49,49.52,49.45,49.5,24753.163676818247,28.1096,28.1267,28.0869,28.1153,24753.1637
2013-05-30 14:50:00,49.5,49.52,49.47,49.51,26700.041718815188,28.1153,28.1267,28.0983,28.121,26700.0417
2013-05-30 14:55:00,49.51,49.55,49.5,49.52,13628.146293978583,28.121,28.1437,28.1153,28.1267,13628.1463
2013-05-30 15:00:00,49.52,49.52,49.48,49.49,14740.648032262552,28.1267,28.1267,28.1039,28.1096,14740.648
2013-05-30 15:05:00,49.49,49.5,49.42,49.43,26839.104436100683,28.1096,28.1153,28.0699,28.0755,26839.1044
2013-05-30 15:10:00,49.43,49.45,49.4,49.41,26560.979001529693,28.0755,28.0869,28.0585,28.0642,26560.979
2013-05-30 15:15:00,49.41,49.42,49.4,49.41,13906.271728549576,28.0642,28.0699,28.0585,28.0642,13906.2717
2013-05-30 15:20:00,49.4,49.42,49.35,49.36,34904.74203865944,28.0585,28.0699,28.0301,28.0358,34904.742
2013-05-30 15:25:00,49.36,49.37,49.31,49.32,28368.79432624113,28.0358,28.0415,28.0074,28.0131,28368.7943
2013-05-30 15:30:00,49.32,49.37,49.3,49.32,40745.37616465026,28.0131,28.0415,28.0017,28.0131,40745.3762
2013-05-30 15:35:00,49.32,49.34,49.31,49.32,29481.296064525104,28.0131,28.0244,28.0074,28.0131,29481.2961
2013-05-30 15:40:00,49.32,49.39,49.32,49.37,43109.442358503686,28.0131,28.0528,28.0131,28.0415,43109.4424
2013-05-30 15:45:00,49.37,49.39,49.34,49.37,47003.19844249757,28.0415,28.0528,28.0244,28.0415,47003.1984
2013-05-30 15:50:00,49.36,49.37,49.33,49.33,79961.06243916007,28.0358,28.0415,28.0187,28.0187,79961.0624
2013-05-30 15:55:00,49.33,49.37,49.32,49.33,114726.74176053402,28.0187,28.0415,28.0131,28.0187,114726.7418
2013-05-31 09:30:00,49.26,49.31,49.15,49.2,59796.968432763184,27.979,28.0074,27.9165,27.9449,59796.9684
2013-05-31 09:35:00,49.2,49.29,49.18,49.27,47281.32387706856,27.9449,27.996,27.9335,27.9847,47281.3239
2013-05-31 09:40:00,49.26,49.47,49.26,49.39,49367.264636351,27.979,28.0983,27.979,28.0528,49367.2646
2013-05-31 09:45:00,49.4,49.48,49.36,49.47,29342.23334723961,28.0585,28.1039,28.0358,28.0983,29342.2333
2013-05-31 09:50:00,49.48,49.55,49.46,49.47,43943.81866221666,28.1039,28.1437,28.0926,28.0983,43943.8187
2013-05-31 09:55:00,49.47,49.62,49.45,49.6,28229.73160895564,28.0983,28.1835,28.0869,28.1721,28229.7316
2013-05-31 10:00:00,49.6,49.63,49.52,49.52,39215.68627450981,28.1721,28.1891,28.1267,28.1267,39215.6863
2013-05-31 10:05:00,49.54,49.54,49.35,49.35,35739.118342372414,28.138,28.138,28.0301,28.0301,35739.1183
2013-05-31 10:10:00,49.37,49.46,49.32,49.46,38659.43540536783,28.0415,28.0926,28.0131,28.0926,38659.4354
2013-05-31 10:15:00,49.47,49.47,49.37,49.38,28090.668891670142,28.0983,28.0983,28.0415,28.0471,28090.6689
2013-05-31 10:20:00,49.39,49.42,49.38,49.38,26421.916284244195,28.0528,28.0699,28.0471,28.0471,26421.9163
2013-05-31 10:25:00,49.38,49.46,49.38,49.46,26004.72813238771,28.0471,28.0926,28.0471,28.0926,26004.7281
2013-05-31 10:30:00,49.47,49.55,49.46,49.48,38103.18453622584,28.0983,28.1437,28.0926,28.1039,38103.1845
2013-05-31 10:35:00,49.48,49.56,49.47,49.55,20164.09400639689,28.1039,28.1494,28.0983,28.1437,20164.094
2013-05-31 10:40:00,49.56,49.58,49.53,49.55,19468.780419969407,28.1494,28.1607,28.1323,28.1437,19468.7804
2013-05-31 10:45:00,49.55,49.6,49.49,49.52,19468.780419969407,28.1437,28.1721,28.1096,28.1267,19468.7804
2013-05-31 10:50:00,49.53,49.57,49.44,49.49,82881.37950215548,28.1323,28.1551,28.0812,28.1096,82881.3795
2013-05-31 10:55:00,49.5,49.51,49.47,49.5,13350.020859407594,28.1153,28.121,28.0983,28.1153,13350.0209
2013-05-31 11:00:00,49.5,49.51,49.35,49.42,89139.20178000278,28.1153,28.121,28.0301,28.0699,89139.2018
2013-05-31 11:05:00,49.42,49.58,49.39,49.55,33235.98943123349,28.0699,28.1607,28.0528,28.1437,33235.9894
2013-05-31 11:10:00,49.56,49.68,49.55,49.55,45334.44583507162,28.1494,28.2175,28.1437,28.1437,45334.4458
2013-05-31 11:15:00,49.55,49.56,49.49,49.51,46446.94757335559,28.1437,28.1494,28.1096,28.121,46446.9476
2013-05-31 11:20:00,49.5,49.53,49.5,49.5,15296.898901404536,28.1153,28.1323,28.1153,28.1153,15296.8989
2013-05-31 11:25:00,49.5,49.52,49.46,49.49,24335.97552496176,28.1153,28.1267,28.0926,28.1096,24335.9755
2013-05-31 11:30:00,49.47,49.5,49.43,49.43,22528.16020025032,28.0983,28.1153,28.0755,28.0755,22528.1602
2013-05-31 11:35:00,49.41,49.42,49.37,49.38,49228.20191906551,28.0642,28.0699,28.0415,28.0471,49228.2019
2013-05-31 11:40:00,49.39,49.39,49.26,49.28,53400.083437630376,28.0528,28.0528,27.979,27.9903,53400.0834
2013-05-31 11:45:00,49.27,49.29,49.22,49.22,33653.17758308998,27.9847,27.996,27.9563,27.9563,33653.1776
2013-05-31 11:50:00,49.22,49.35,49.22,49.34,15853.149770546515,27.9563,28.0301,27.9563,28.0244,15853.1498
2013-05-31 11:55:00,49.34,49.37,49.32,49.35,25309.41454596023,28.0244,28.0415,28.0131,28.0301,25309.4145
2013-05-31 12:00:00,49.34,49.35,49.24,49.26,17521.902377972467,28.0244,28.0301,27.9676,27.979,17521.9024
2013-05-31 12:05:00,49.25,49.27,49.24,49.24,47281.32387706856,27.9733,27.9847,27.9676,27.9676,47281.3239
2013-05-31 12:10:00,49.24,49.27,49.16,49.18,74537.61646502573,27.9676,27.9847,27.9222,27.9335,74537.6165
2013-05-31 12:15:00,49.18,49.22,49.15,49.22,18356.27868168544,27.9335,27.9563,27.9165,27.9563,18356.2787
2013-05-31 12:20:00,49.22,49.24,49.17,49.23,24475.03824224725,27.9563,27.9676,27.9279,27.9619,24475.0382
2013-05-31 12:25:00,49.23,49.36,49.23,49.36,21415.658461966348,27.9619,28.0358,27.9619,28.0358,21415.6585
2013-05-31 12:30:00,49.36,49.38,49.34,49.35,25726.60269781672,28.0358,28.0471,28.0244,28.0301,25726.6027
2013-05-31 12:35:00,49.35,49.39,49.35,49.37,8760.951188986233,28.0301,28.0528,28.0301,28.0415,8760.9512
2013-05-31 12:40:00,49.37,49.41,49.32,49.4,12654.707272980117,28.0415,28.0642,28.0131,28.0585,12654.7073
2013-05-31 12:45:00,49.4,49.42,49.39,49.4,20998.47031010986,28.0585,28.0699,28.0528,28.0585,20998.4703
2013-05-31 12:50:00,49.4,49.41,49.38,49.39,7509.386733416772,28.0585,28.0642,28.0471,28.0528,7509.3867
2013-05-31 12:55:00,49.39,49.42,49.38,49.39,17521.902377972467,28.0528,28.0699,28.0471,28.0528,17521.9024
2013-05-31 13:00:00,49.39,49.42,49.37,49.4,10985.954665554164,28.0528,28.0699,28.0415,28.0585,10985.9547
2013-05-31 13:05:00,49.4,49.52,49.4,49.51,23779.724655819777,28.0585,28.1267,28.0585,28.121,23779.7247
2013-05-31 13:10:00,49.5,49.52,49.43,49.44,12515.64455569462,28.1153,28.1267,28.0755,28.0812,12515.6446
2013-05-31 13:15:00,49.44,49.45,49.38,49.4,14184.397163120568,28.0812,28.0869,28.0471,28.0585,14184.3972
2013-05-31 13:20:00,49.4,49.45,49.4,49.42,15853.149770546515,28.0585,28.0869,28.0585,28.0699,15853.1498
2013-05-31 13:25:00,49.43,49.45,49.42,49.43,11820.33096926714,28.0755,28.0869,28.0699,28.0755,11820.331
2013-05-31 13:30:00,49.43,49.44,49.41,49.42,16270.337922403003,28.0755,28.0812,28.0642,28.0699,16270.3379
2013-05-31 13:35:00,49.42,49.42,49.39,49.39,15575.024335975526,28.0699,28.0699,28.0528,28.0528,15575.0243
2013-05-31 13:40:00,49.38,49.39,49.37,49.37,16548.463356973996,28.0471,28.0528,28.0415,28.0415,16548.4634
2013-05-31 13:45:00,49.37,49.41,49.37,49.39,17104.71422611598,28.0415,28.0642,28.0415,28.0528,17104.7142
2013-05-31 13:50:00,49.39,49.41,49.37,49.38,17104.71422611598,28.0528,28.0642,28.0415,28.0471,17104.7142
2013-05-31 13:55:00,49.38,49.39,49.34,49.36,15853.149770546515,28.0471,28.0528,28.0244,28.0358,15853.1498
2013-05-31 14:00:00,49.36,49.37,49.33,49.34,14601.585314977056,28.0358,28.0415,28.0187,28.0244,14601.5853
2013-05-31 14:05:00,49.34,49.41,49.34,49.39,16826.58879154499,28.0244,28.0642,28.0244,28.0528,16826.5888
2013-05-31 14:10:00,49.39,49.39,49.22,49.24,21832.84661382284,28.0528,28.0528,27.9563,27.9676,21832.8466
2013-05-31 14:15:00,49.23,49.27,49.2,49.25,36990.682797941874,27.9619,27.9847,27.9449,27.9733,36990.6828
2013-05-31 14:20:00,49.24,49.26,49.22,49.22,16409.4006396885,27.9676,27.979,27.9563,27.9563,16409.4006
2013-05-31 14:25:00,49.24,49.24,49.19,49.2,14462.52259769156,27.9676,27.9676,27.9392,27.9449,14462.5226
2013-05-31 14:30:00,49.2,49.2,49.16,49.17,42970.37964121819,27.9449,27.9449,27.9222,27.9279,42970.3796
2013-05-31 14:35:00,49.16,49.16,49.09,49.1,46864.13572521207,27.9222,27.9222,27.8824,27.8881,46864.1357
2013-05-31 14:40:00,49.1,49.1,49.04,49.06,45056.32040050063,27.8881,27.8881,27.854,27.8654,45056.3204
2013-05-31 14:45:00,49.06,49.06,49.01,49.03,70921.98581560285,27.8654,27.8654,27.837,27.8483,70921.9858
2013-05-31 14:50:00,49.04,49.05,48.99,48.99,27951.60617438465,27.854,27.8597,27.8256,27.8256,27951.6062
2013-05-31 14:55:00,49.0,49.09,49.0,49.05,36573.49464608539,27.8313,27.8824,27.8313,27.8597,36573.4946
2013-05-31 15:00:00,49.04,49.09,49.01,49.07,118759.56056181338,27.854,27.8824,27.837,27.8711,118759.5606
2013-05-31 15:05:00,49.08,49.11,49.06,49.06,43109.442358503686,27.8767,27.8938,27.8654,27.8654,43109.4424
2013-05-31 15:10:00,49.06,49.08,49.03,49.07,26839.104436100683,27.8654,27.8767,27.8483,27.8711,26839.1044
2013-05-31 15:15:00,49.07,49.11,49.06,49.09,24196.912807676264,27.8711,27.8938,27.8654,27.8824,24196.9128
2013-05-31 15:20:00,49.09,49.14,49.09,49.13,29620.3587818106,27.8824,27.9108,27.8824,27.9051,29620.3588
2013-05-31 15:25:00,49.13,49.13,49.06,49.07,40884.43888193576,27.9051,27.9051,27.8654,27.8711,40884.4389
2013-05-31 15:30:00,49.08,49.08,48.94,48.95,56876.65136976777,27.8767,27.8767,27.7972,27.8029,56876.6514
2013-05-31 15:35:00,48.96,48.99,48.94,48.97,53400.083437630376,27.8086,27.8256,27.7972,27.8143,53400.0834
2013-05-31 15:40:00,48.96,48.99,48.93,48.96,55625.08691419831,27.8086,27.8256,27.7915,27.8086,55625.0869
2013-05-31 15:45:00,48.96,48.97,48.92,48.96,67445.41788346544,27.8086,27.8143,27.7859,27.8086,67445.4179
2013-05-31 15:50:00,48.96,48.96,48.88,48.88,113336.11458767904,27.8086,27.8086,27.7631,27.7631,113336.1146
2013-05-31 15:55:00,48.88,48.89,48.73,48.73,205673.75886524824,27.7631,27.7688,27.6779,27.6779,205673.7589
2013-06-03 09:30:00,48.75,48.94,48.75,48.93,74398.55374774024,27.6893,27.7972,27.6893,27.7915,74398.5537
2013-06-03 09:35:00,48.94,49.0,48.75,48.75,45473.50855235712,27.7972,27.8313,27.6893,27.6893,45473.5086
2013-06-03 09:40:00,48.78,48.99,48.78,48.99,94145.45960228064,27.7063,27.8256,27.7063,27.8256,94145.4596
2013-06-03 09:45:00,48.99,48.99,48.85,48.95,55207.89876234182,27.8256,27.8256,27.7461,27.8029,55207.8988
2013-06-03 09:50:00,48.94,49.14,48.91,49.11,38520.37268808233,27.7972,27.9108,27.7802,27.8938,38520.3727
2013-06-03 09:55:00,49.1,49.11,48.83,48.96,36295.36921151439,27.8881,27.8938,27.7347,27.8086,36295.3692
2013-06-03 10:00:00,48.91,49.01,48.76,49.01,72173.55027117231,27.7802,27.837,27.695,27.837,72173.5503
2013-06-03 10:05:00,48.99,49.07,48.96,49.06,68975.10777360591,27.8256,27.8711,27.8086,27.8654,68975.1078
2013-06-03 10:10:00,49.04,49.14,49.03,49.09,45890.6967042136,27.854,27.9108,27.8483,27.8824,45890.6967
2013-06-03 10:15:00,49.08,49.16,49.06,49.15,60075.09386733417,27.8767,27.9222,27.8654,27.9165,60075.0939
2013-06-03 10:20:00,49.16,49.23,49.09,49.15,44221.94409678766,27.9222,27.9619,27.8824,27.9165,44221.9441
2013-06-03 10:25:00,49.14,49.2,49.06,49.2,113197.05187039357,27.9108,27.9449,27.8654,27.9449,113197.0519
2013-06-03 10:30:00,49.19,49.32,49.15,49.21,80656.37602558755,27.9392,28.0131,27.9165,27.9506,80656.376
2013-06-03 10:35:00,49.2,49.2,49.06,49.08,117647.05882352944,27.9449,27.9449,27.8654,27.8767,117647.0588
2013-06-03 10:40:00,49.06,49.08,48.93,49.02,40467.25073007927,27.8654,27.8767,27.7915,27.8427,40467.2507
2013-06-03 10:45:00,49.02,49.05,48.98,49.01,38659.43540536783,27.8427,27.8597,27.8199,27.837,38659.4354
2013-06-03 10:50:00,49.02,49.09,48.98,49.06,43526.63051036018,27.8427,27.8824,27.8199,27.8654,43526.6305
2013-06-03 10:55:00,49.07,49.07,48.99,49.02,47003.19844249757,27.8711,27.8711,27.8256,27.8427,47003.1984
2013-06-03 11:00:00,49.03,49.18,49.01,49.08,138367.4036990683,27.8483,27.9335,27.837,27.8767,138367.4037
2013-06-03 11:05:00,49.07,49.11,49.06,49.09,61465.72104018913,27.8711,27.8938,27.8654,27.8824,61465.721
2013-06-03 11:10:00,49.09,49.1,48.99,49.04,49367.264636351,27.8824,27.8881,27.8256,27.854,49367.2646
2013-06-03 11:15:00,49.04,49.07,49.01,49.04,36851.62008065638,27.854,27.8711,27.837,27.854,36851.6201
2013-06-03 11:20:00,49.04,49.07,48.94,49.01,31845.362258378533,27.854,27.8711,27.7972,27.837,31845.3623
2013-06-03 11:25:00,49.0,49.04,48.93,48.99,36990.682797941874,27.8313,27.854,27.7915,27.8256,36990.6828
2013-06-03 11:30:00,48.99,48.99,48.93,48.98,33653.17758308998,27.8256,27.8256,27.7915,27.8199,33653.1776
2013-06-03 11:35:00,48.96,49.04,48.95,48.96,28646.91976081213,27.8086,27.854,27.8029,27.8086,28646.9198
2013-06-03 11:40:00,48.96,49.02,48.91,49.02,59518.84299819219,27.8086,27.8427,27.7802,27.8427,59518.843
2013-06-03 11:45:00,49.02,49.06,48.99,49.05,27395.355305242665,27.8427,27.8654,27.8256,27.8597,27395.3553
2013-06-03 11:50:00,49.04,49.09,48.96,49.07,69948.54679460438,27.854,27.8824,27.8086,27.8711,69948.5468
2013-06-03 11:55:00,49.08,49.13,49.06,49.12,24196.912807676264,27.8767,27.9051,27.8654,27.8995,24196.9128
2013-06-03 12:00:00,49.12,49.22,49.11,49.11,30593.79780280907,27.8995,27.9563,27.8938,27.8938,30593.7978
2013-06-03 12:05:00,49.11,49.15,49.06,49.14,21276.595744680853,27.8938,27.9165,27.8654,27.9108,21276.5957
2013-06-03 12:10:00,49.14,49.2,49.13,49.14,22110.97204839383,27.9108,27.9449,27.9051,27.9108,22110.972
2013-06-03 12:15:00,49.15,49.15,49.08,49.09,20303.156723682383,27.9165,27.9165,27.8767,27.8824,20303.1567
2013-06-03 12:20:00,49.09,49.19,49.07,49.16,26700.041718815188,27.8824,27.9392,27.8711,27.9222,26700.0417
2013-06-03 12:25:00,49.15,49.19,49.13,49.19,29064.107912668616,27.9165,27.9392,27.9051,27.9392,29064.1079
2013-06-03 12:30:00,49.19,49.19,49.14,49.17,48671.95104992352,27.9392,27.9392,27.9108,27.9279,48671.951
2013-06-03 12:35:00,49.18,49.27,49.17,49.26,51314.14267834794,27.9335,27.9847,27.9279,27.979,51314.1427
2013-06-03 12:40:00,49.26,49.32,49.25,49.29,35878.18105965791,27.979,28.0131,27.9733,27.996,35878.1811
2013-06-03 12:45:00,49.29,49.41,49.27,49.41,108190.79404811571,27.996,28.0642,27.9847,28.0642,108190.794
2013-06-03 12:50:00,49.41,49.43,49.39,49.39,33931.30301766097,28.0642,28.0755,28.0528,28.0528,33931.303
2013-06-03 12:55:00,49.39,49.39,49.32,49.39,43665.69322764567,28.0528,28.0528,28.0131,28.0528,43665.6932
2013-06-03 13:00:00,49.38,49.44,49.35,49.39,41857.87790293423,28.0471,28.0812,28.0301,28.0528,41857.8779
2013-06-03 13:05:00,49.39,49.54,49.39,49.5,38381.30997079684,28.0528,28.138,28.0528,28.1153,38381.31
2013-06-03 13:10:00,49.5,49.53,49.39,49.4,40467.25073007927,28.1153,28.1323,28.0528,28.0585,40467.2507
2013-06-03 13:15:00,49.4,49.46,49.39,49.46,25726.60269781672,28.0585,28.0926,28.0528,28.0926,25726.6027
2013-06-03 13:20:00,49.46,49.47,49.39,49.4,13906.271728549576,28.0926,28.0983,28.0528,28.0585,13906.2717
2013-06-03 13:25:00,49.39,49.42,49.39,49.39,25865.66541510221,28.0528,28.0699,28.0528,28.0528,25865.6654
2013-06-03 13:30:00,49.39,49.41,49.37,49.41,17382.839660686972,28.0528,28.0642,28.0415,28.0642,17382.8397
2013-06-03 13:35:00,49.42,49.42,49.32,49.34,32679.738562091505,28.0699,28.0699,28.0131,28.0244,32679.7386
2013-06-03 13:40:00,49.33,49.34,49.27,49.3,37129.74551522737,28.0187,28.0244,27.9847,28.0017,37129.7455
2013-06-03 13:45:00,49.31,49.32,49.27,49.3,14601.585314977056,28.0074,28.0131,27.9847,28.0017,14601.5853
2013-06-03 13:50:00,49.31,49.39,49.31,49.36,31010.98595466556,28.0074,28.0528,28.0074,28.0358,31010.986
2013-06-03 13:55:00,49.36,49.44,49.36,49.43,48393.82561535253,28.0358,28.0812,28.0358,28.0755,48393.8256
2013-06-03 14:00:00,49.43,49.52,49.41,49.51,68836.0450563204,28.0755,28.1267,28.0642,28.121,68836.0451
2013-06-03 14:05:00,49.52,49.58,49.51,49.55,51314.14267834794,28.1267,28.1607,28.121,28.1437,51314.1427
2013-06-03 14:10:00,49.55,49.55,49.5,49.5,28368.79432624113,28.1437,28.1437,28.1153,28.1153,28368.7943
2013-06-03 14:15:00,49.5,49.5,49.45,49.45,12237.519121123629,28.1153,28.1153,28.0869,28.0869,12237.5191
2013-06-03 14:20:00,49.45,49.45,49.42,49.42,26143.790849673205,28.0869,28.0869,28.0699,28.0699,26143.7908
2013-06-03 14:25:00,49.42,49.44,49.39,49.39,17800.02781254346,28.0699,28.0812,28.0528,28.0528,17800.0278
2013-06-03 14:30:00,49.39,49.42,49.38,49.41,28090.668891670142,28.0528,28.0699,28.0471,28.0642,28090.6689
2013-06-03 14:35:00,49.41,49.47,49.4,49.45,22110.97204839383,28.0642,28.0983,28.0585,28.0869,22110.972
2013-06-03 14:40:00,49.44,49.55,49.43,49.5,38242.24725351133,28.0812,28.1437,28.0755,28.1153,38242.2473
2013-06-03 14:45:00,49.5,49.5,49.4,49.4,49923.51550549298,28.1153,28.1153,28.0585,28.0585,49923.5155
2013-06-03 14:50:00,49.4,49.46,49.39,49.41,36573.49464608539,28.0585,28.0926,28.0528,28.0642,36573.4946
2013-06-03 14:55:00,49.41,49.42,49.32,49.37,34626.61660408845,28.0642,28.0699,28.0131,28.0415,34626.6166
2013-06-03 15:00:00,49.38,49.45,49.38,49.43,43804.75594493117,28.0471,28.0869,28.0471,28.0755,43804.7559
2013-06-03 15:05:00,49.42,49.46,49.42,49.45,44639.13224864414,28.0699,28.0926,28.0699,28.0869,44639.1322
2013-06-03 15:10:00,49.45,49.49,49.42,49.44,41857.87790293423,28.0869,28.1096,28.0699,28.0812,41857.8779
2013-06-03 15:15:00,49.44,49.45,49.39,49.39,31845.362258378533,28.0812,28.0869,28.0528,28.0528,31845.3623
2013-06-03 15:20:00,49.4,49.47,49.4,49.42,56042.2750660548,28.0585,28.0983,28.0585,28.0699,56042.2751
2013-06-03 15:25:00,49.42,49.44,49.39,49.42,36017.243776943404,28.0699,28.0812,28.0528,28.0699,36017.2438
2013-06-03 15:30:00,49.42,49.48,49.39,49.48,49089.13920178001,28.0699,28.1039,28.0528,28.1039,49089.1392
2013-06-03 15:35:00,49.48,49.55,49.47,49.52,61465.72104018913,28.1039,28.1437,28.0983,28.1267,61465.721
2013-06-03 15:40:00,49.52,49.57,49.48,49.57,90668.89167014325,28.1267,28.1551,28.1039,28.1551,90668.8917
2013-06-03 15:45:00,49.57,49.6,49.56,49.59,97622.02753441804,28.1551,28.1721,28.1494,28.1664,97622.0275
2013-06-03 15:50:00,49.58,49.59,49.56,49.57,123070.50479766376,28.1607,28.1664,28.1494,28.1551,123070.5048
2013-06-03 15:55:00,49.58,49.62,49.57,49.6,183562.7868168544,28.1607,28.1835,28.1551,28.1721,183562.7868
2013-06-04 09:30:00,49.65,49.91,49.57,49.9,84550.13210958143,28.2005,28.3482,28.1551,28.3425,84550.1321
2013-06-04 09:35:00,49.9,49.99,49.8,49.99,55625.08691419831,28.3425,28.3936,28.2857,28.3936,55625.0869
2013-06-04 09:40:00,50.01,50.04,49.91,49.94,51592.26811291893,28.405,28.422,28.3482,28.3652,51592.2681
2013-06-04 09:45:00,49.96,50.21,49.96,50.19,79543.87428730358,28.3766,28.5186,28.3766,28.5072,79543.8743
2013-06-04 09:50:00,50.2,50.2,50.0,50.06,55625.08691419831,28.5129,28.5129,28.3993,28.4334,55625.0869
2013-06-04 09:55:00,50.06,50.22,50.06,50.19,28368.79432624113,28.4334,28.5242,28.4334,28.5072,28368.7943
2013-06-04 10:00:00,50.21,50.22,50.15,50.15,31428.174106522045,28.5186,28.5242,28.4845,28.4845,31428.1741
2013-06-04 10:05:00,50.15,50.42,50.11,50.39,143095.53608677516,28.4845,28.6378,28.4618,28.6208,143095.5361
2013-06-04 10:10:00,50.39,50.41,50.27,50.27,50201.640940063975,28.6208,28.6322,28.5526,28.5526,50201.6409
2013-06-04 10:15:00,50.27,50.28,50.15,50.16,123765.81838409124,28.5526,28.5583,28.4845,28.4902,123765.8184
2013-06-04 10:20:00,50.16,50.22,50.15,50.22,47003.19844249757,28.4902,28.5242,28.4845,28.5242,47003.1984
2013-06-04 10:25:00,50.22,50.27,50.03,50.07,100820.47003198444,28.5242,28.5526,28.4163,28.439,100820.47
2013-06-04 10:30:00,50.08,50.14,50.01,50.09,61604.78375747462,28.4447,28.4788,28.405,28.4504,61604.7838
2013-06-04 10:35:00,50.09,50.12,50.01,50.06,39493.8117090808,28.4504,28.4674,28.405,28.4334,39493.8117
2013-06-04 10:40:00,50.06,50.1,50.03,50.03,155333.05520789878,28.4334,28.4561,28.4163,28.4163,155333.0552
2013-06-04 10:45:00,50.02,50.08,49.99,50.04,57711.02767348074,28.4106,28.4447,28.3936,28.422,57711.0277
2013-06-04 10:50:00,50.03,50.05,49.82,49.86,71061.04853288834,28.4163,28.4277,28.2971,28.3198,71061.0485
2013-06-04 10:55:00,49.86,49.96,49.86,49.96,31289.111389236547,28.3198,28.3766,28.3198,28.3766,31289.1114
2013-06-04 11:00:00,49.97,49.98,49.89,49.95,127242.38631622864,28.3822,28.3879,28.3368,28.3709,127242.3863
2013-06-04 11:05:00,49.94,49.98,49.92,49.93,40050.06257822278,28.3652,28.3879,28.3539,28.3595,40050.0626
2013-06-04 11:10:00,49.93,50.0,49.93,49.93,52426.64441663191,28.3595,28.3993,28.3595,28.3595,52426.6444
2013-06-04 11:15:00,49.93,49.94,49.9,49.91,14184.397163120568,28.3595,28.3652,28.3425,28.3482,14184.3972
2013-06-04 11:20:00,49.91,49.97,49.9,49.92,13906.271728549576,28.3482,28.3822,28.3425,28.3539,13906.2717
2013-06-04 11:25:00,49.92,49.98,49.92,49.96,44917.25768321513,28.3539,28.3879,28.3539,28.3766,44917.2577
2013-06-04 11:30:00,49.97,50.0,49.96,50.0,27117.22987067168,28.3822,28.3993,28.3766,28.3993,27117.2299
2013-06-04 11:35:00,49.99,49.99,49.83,49.87,22806.285634821303,28.3936,28.3936,28.3027,28.3255,22806.2856
2013-06-04 11:40:00,49.87,49.88,49.84,49.87,21554.721179251843,28.3255,28.3311,28.3084,28.3255,21554.7212
2013-06-04 11:45:00,49.87,49.88,49.84,49.85,15575.024335975526,28.3255,28.3311,28.3084,28.3141,15575.0243
2013-06-04 11:50:00,49.84,49.88,49.8,49.88,28368.79432624113,28.3084,28.3311,28.2857,28.3311,28368.7943
2013-06-04 11:55:00,49.88,49.88,49.84,49.88,27395.355305242665,28.3311,28.3311,28.3084,28.3311,27395.3553
2013-06-04 12:00:00,49.88,49.89,49.77,49.78,38659.43540536783,28.3311,28.3368,28.2687,28.2743,38659.4354
2013-06-04 12:05:00,49.78,49.8,49.71,49.8,41996.94062021972,28.2743,28.2857,28.2346,28.2857,41996.9406
2013-06-04 12:10:00,49.8,49.8,49.71,49.71,35321.93019051592,28.2857,28.2857,28.2346,28.2346,35321.9302
2013-06-04 12:15:00,49.72,49.74,49.68,49.72,28785.982478097623,28.2403,28.2516,28.2175,28.2403,28785.9825
2013-06-04 12:20:00,49.73,49.74,49.7,49.7,14879.710749548049,28.2459,28.2516,28.2289,28.2289,14879.7107
2013-06-04 12:25:00,49.7,49.71,49.65,49.69,21971.90933110833,28.2289,28.2346,28.2005,28.2232,21971.9093
2013-06-04 12:30:00,49.69,49.73,49.68,49.72,17521.902377972467,28.2232,28.2459,28.2175,28.2403,17521.9024
2013-06-04 12:35:00,49.73,49.74,49.73,49.74,13489.08357669309,28.2459,28.2516,28.2459,28.2516,13489.0836
2013-06-04 12:40:00,49.74,49.78,49.74,49.78,15575.024335975526,28.2516,28.2743,28.2516,28.2743,15575.0243
2013-06-04 12:45:00,49.77,49.78,49.75,49.75,16409.4006396885,28.2687,28.2743,28.2573,28.2573,16409.4006
2013-06-04 12:50:00,49.75,49.83,49.75,49.81,20442.21944096788,28.2573,28.3027,28.2573,28.2914,20442.2194
2013-06-04 12:55:00,49.81,49.83,49.78,49.8,11264.080100125157,28.2914,28.3027,28.2743,28.2857,11264.0801
2013-06-04 13:00:00,49.78,49.83,49.75,49.82,24614.100959532752,28.2743,28.3027,28.2573,28.2971,24614.101
2013-06-04 13:05:00,49.81,49.82,49.77,49.81,40745.37616465026,28.2914,28.2971,28.2687,28.2914,40745.3762
2013-06-04 13:10:00,49.8,49.81,49.79,49.8,27534.418022528163,28.2857,28.2914,28.28,28.2857,27534.418
2013-06-04 13:15:00,49.8,49.8,49.76,49.76,29481.296064525104,28.2857,28.2857,28.263,28.263,29481.2961
2013-06-04 13:20:00,49.76,49.77,49.73,49.75,24892.22639410374,28.263,28.2687,28.2459,28.2573,24892.2264
2013-06-04 13:25:00,49.75,49.75,49.61,49.63,60631.34473647615,28.2573,28.2573,28.1778,28.1891,60631.3447
2013-06-04 13:30:00,49.63,49.7,49.6,49.69,51314.14267834794,28.1891,28.2289,28.1721,28.2232,51314.1427
2013-06-04 13:35:00,49.69,49.69,49.57,49.6,31010.98595466556,28.2232,28.2232,28.1551,28.1721,31010.986
2013-06-04 13:40:00,49.61,49.65,49.6,49.65,16131.275205117508,28.1778,28.2005,28.1721,28.2005,16131.2752
2013-06-04 13:45:00,49.65,49.65,49.51,49.51,26282.8535669587,28.2005,28.2005,28.121,28.121,26282.8536
2013-06-04 13:50:00,49.51,49.52,49.43,49.44,29620.3587818106,28.121,28.1267,28.0755,28.0812,29620.3588
2013-06-04 13:55:00,49.44,49.5,49.42,49.49,49089.13920178001,28.0812,28.1153,28.0699,28.1096,49089.1392
2013-06-04 14:00:00,49.48,49.48,49.39,49.39,36712.557363370885,28.1039,28.1039,28.0528,28.0528,36712.5574
2013-06-04 14:05:00,49.4,49.4,49.3,49.32,48115.70018078154,28.0585,28.0585,28.0017,28.0131,48115.7002
2013-06-04 14:10:00,49.3,49.37,49.27,49.37,36573.49464608539,28.0017,28.0415,27.9847,28.0415,36573.4946
2013-06-04 14:15:00,49.37,49.46,49.37,49.44,28785.982478097623,28.0415,28.0926,28.0415,28.0812,28785.9825
2013-06-04 14:20:00,49.44,49.46,49.39,49.39,17800.02781254346,28.0812,28.0926,28.0528,28.0528,17800.0278
2013-06-04 14:25:00,49.38,49.42,49.37,49.39,17104.71422611598,28.0471,28.0699,28.0415,28.0528,17104.7142
2013-06-04 14:30:00,49.41,49.5,49.4,49.49,21137.53302739536,28.0642,28.1153,28.0585,28.1096,21137.533
2013-06-04 14:35:00,49.48,49.5,49.45,49.5,20720.34487553887,28.1039,28.1153,28.0869,28.1153,20720.3449
2013-06-04 14:40:00,49.5,49.6,49.5,49.56,31010.98595466556,28.1153,28.1721,28.1153,28.1494,31010.986
2013-06-04 14:45:00,49.57,49.59,49.55,49.55,18217.215964399948,28.1551,28.1664,28.1437,28.1437,18217.216
2013-06-04 14:50:00,49.55,49.57,49.49,49.55,51731.33083020442,28.1437,28.1551,28.1096,28.1437,51731.3308
2013-06-04 14:55:00,49.55,49.56,49.43,49.45,28785.982478097623,28.1437,28.1494,28.0755,28.0869,28785.9825
2013-06-04 15:00:00,49.46,49.57,49.46,49.54,32818.801279377,28.0926,28.1551,28.0926,28.138,32818.8013
2013-06-04 15:05:00,49.54,49.61,49.53,49.57,29481.296064525104,28.138,28.1778,28.1323,28.1551,29481.2961
2013-06-04 15:10:00,49.57,49.58,49.47,49.52,29342.23334723961,28.1551,28.1607,28.0983,28.1267,29342.2333
2013-06-04 15:15:00,49.52,49.52,49.47,49.47,48393.82561535253,28.1267,28.1267,28.0983,28.0983,48393.8256
2013-06-04 15:20:00,49.47,49.5,49.45,49.45,55903.2123487693,28.0983,28.1153,28.0869,28.0869,55903.2123
2013-06-04 15:25:00,49.45,49.48,49.44,49.45,63690.724516757065,28.0869,28.1039,28.0812,28.0869,63690.7245
2013-06-04 15:30:00,49.45,49.58,49.45,49.58,83576.69308858296,28.0869,28.1607,28.0869,28.1607,83576.6931
2013-06-04 15:35:00,49.59,49.59,49.52,49.53,48532.88833263802,28.1664,28.1664,28.1267,28.1323,48532.8883
2013-06-04 15:40:00,49.54,49.6,49.54,49.58,46586.01029064108,28.138,28.1721,28.138,28.1607,46586.0103
2013-06-04 15:45:00,49.6,49.6,49.52,49.54,66471.97886246697,28.1721,28.1721,28.1267,28.138,66471.9789
2013-06-04 15:50:00,49.55,49.58,49.5,49.57,84828.25754415242,28.1437,28.1607,28.1153,28.1551,84828.2575
2013-06-04 15:55:00,49.57,49.6,49.5,49.5,111945.48741482408,28.1551,28.1721,28.1153,28.1153,111945.4874
2013-06-05 09:30:00,49.34,49.7,49.31,49.65,81212.62689472953,28.0244,28.2289,28.0074,28.2005,81212.6269
2013-06-05 09:35:00,49.65,49.65,49.44,49.44,42831.316923932696,28.2005,28.2005,28.0812,28.0812,42831.3169
2013-06-05 09:40:00,49.44,49.46,49.35,49.42,20998.47031010986,28.0812,28.0926,28.0301,28.0699,20998.4703
2013-06-05 09:45:00,49.44,49.51,49.37,49.51,29759.421499096094,28.0812,28.121,28.0415,28.121,29759.4215
2013-06-05 09:50:00,49.51,49.55,49.44,49.45,23084.4110693923,28.121,28.1437,28.0812,28.0869,23084.4111
2013-06-05 09:55:00,49.45,49.5,49.39,49.43,16270.337922403003,28.0869,28.1153,28.0528,28.0755,16270.3379
2013-06-05 10:00:00,49.44,49.52,49.4,49.52,23501.599221248784,28.0812,28.1267,28.0585,28.1267,23501.5992
2013-06-05 10:05:00,49.53,49.56,49.4,49.41,16548.463356973996,28.1323,28.1494,28.0585,28.0642,16548.4634
2013-06-05 10:10:00,49.4,49.42,49.32,49.32,34904.74203865944,28.0585,28.0699,28.0131,28.0131,34904.742
2013-06-05 10:15:00,49.29,49.29,49.12,49.17,41579.75246836324,27.996,27.996,27.8995,27.9279,41579.7525
2013-06-05 10:20:00,49.17,49.27,49.13,49.25,30454.73508552357,27.9279,27.9847,27.9051,27.9733,30454.7351
2013-06-05 10:25:00,49.25,49.37,49.19,49.29,49367.264636351,27.9733,28.0415,27.9392,27.996,49367.2646
2013-06-05 10:30:00,49.3,49.32,49.24,49.26,45473.50855235712,28.0017,28.0131,27.9676,27.979,45473.5086
2013-06-05 10:35:00,49.26,49.31,49.22,49.25,61882.90919204562,27.979,28.0074,27.9563,27.9733,61882.9092
2013-06-05 10:40:00,49.24,49.35,49.22,49.27,28646.91976081213,27.9676,28.0301,27.9563,27.9847,28646.9198
2013-06-05 10:45:00,49.27,49.28,49.16,49.16,141287.7207620637,27.9847,27.9903,27.9222,27.9222,141287.7208
2013-06-05 10:50:00,49.16,49.22,49.14,49.19,24753.163676818247,27.9222,27.9563,27.9108,27.9392,24753.1637
2013-06-05 10:55:00,49.19,49.23,49.16,49.22,49089.13920178001,27.9392,27.9619,27.9222,27.9563,49089.1392
2013-06-05 11:00:00,49.21,49.23,49.09,49.11,46168.8221387846,27.9506,27.9619,27.8824,27.8938,46168.8221
2013-06-05 11:05:00,49.11,49.11,49.06,49.1,16826.58879154499,27.8938,27.8938,27.8654,27.8881,16826.5888
2013-06-05 11:10:00,49.09,49.22,49.06,49.22,20998.47031010986,27.8824,27.9563,27.8654,27.9563,20998.4703
2013-06-05 11:15:00,49.21,49.24,49.16,49.18,32957.8639966625,27.9506,27.9676,27.9222,27.9335,32957.864
2013-06-05 11:20:00,49.16,49.19,49.13,49.14,14045.334445835071,27.9222,27.9392,27.9051,27.9108,14045.3344
2013-06-05 11:25:00,49.14,49.17,49.09,49.1,18773.46683354193,27.9108,27.9279,27.8824,27.8881,18773.4668
2013-06-05 11:30:00,49.11,49.16,49.09,49.11,15296.898901404536,27.8938,27.9222,27.8824,27.8938,15296.8989
2013-06-05 11:35:00,49.11,49.27,49.11,49.27,18912.529550827425,27.8938,27.9847,27.8938,27.9847,18912.5296
2013-06-05 11:40:00,49.27,49.28,49.2,49.21,20720.34487553887,27.9847,27.9903,27.9449,27.9506,20720.3449
2013-06-05 11:45:00,49.22,49.23,49.18,49.19,19468.780419969407,27.9563,27.9619,27.9335,27.9392,19468.7804
2013-06-05 11:50:00,49.17,49.22,49.14,49.16,13210.958142122096,27.9279,27.9563,27.9108,27.9222,13210.9581
2013-06-05 11:55:00,49.17,49.17,49.08,49.14,15575.024335975526,27.9279,27.9279,27.8767,27.9108,15575.0243
2013-06-05 12:00:00,49.15,49.19,49.13,49.15,17521.902377972467,27.9165,27.9392,27.9051,27.9165,17521.9024
2013-06-05 12:05:00,49.16,49.16,49.09,49.15,23362.53650396329,27.9222,27.9222,27.8824,27.9165,23362.5365
2013-06-05 12:10:00,49.14,49.15,49.07,49.07,13906.271728549576,27.9108,27.9165,27.8711,27.8711,13906.2717
2013-06-05 12:15:00,49.07,49.07,49.02,49.04,42553.19148936171,27.8711,27.8711,27.8427,27.854,42553.1915
2013-06-05 12:20:00,49.05,49.08,49.04,49.06,14045.334445835071,27.8597,27.8767,27.854,27.8654,14045.3344
2013-06-05 12:25:00,49.07,49.14,49.07,49.14,18634.40411625643,27.8711,27.9108,27.8711,27.9108,18634.4041
2013-06-05 12:30:00,49.12,49.14,49.04,49.04,36712.557363370885,27.8995,27.9108,27.854,27.854,36712.5574
2013-06-05 12:35:00,49.02,49.02,48.96,48.96,28229.73160895564,27.8427,27.8427,27.8086,27.8086,28229.7316
2013-06-05 12:40:00,48.96,48.96,48.9,48.91,28785.982478097623,27.8086,27.8086,27.7745,27.7802,28785.9825
2013-06-05 12:45:00,48.91,48.93,48.86,48.89,50618.82909192046,27.7802,27.7915,27.7518,27.7688,50618.8291
2013-06-05 12:50:00,48.9,48.92,48.87,48.89,32262.550410235017,27.7745,27.7859,27.7575,27.7688,32262.5504
2013-06-05 12:55:00,48.9,49.0,48.9,48.98,27256.29258795717,27.7745,27.8313,27.7745,27.8199,27256.2926
2013-06-05 13:00:00,48.97,49.04,48.91,49.04,27117.22987067168,27.8143,27.854,27.7802,27.854,27117.2299
2013-06-05 13:05:00,49.04,49.11,49.04,49.1,26143.790849673205,27.854,27.8938,27.854,27.8881,26143.7908
2013-06-05 13:10:00,49.11,49.14,49.09,49.1,26282.8535669587,27.8938,27.9108,27.8824,27.8881,26282.8536
2013-06-05 13:15:00,49.1,49.12,49.06,49.07,20164.09400639689,27.8881,27.8995,27.8654,27.8711,20164.094
2013-06-05 13:20:00,49.06,49.06,49.04,49.06,11125.017382839662,27.8654,27.8654,27.854,27.8654,11125.0174
2013-06-05 13:25:00,49.06,49.09,49.02,49.04,12932.832707551106,27.8654,27.8824,27.8427,27.854,12932.8327
2013-06-05 13:30:00,49.05,49.05,49.01,49.04,8343.763037129745,27.8597,27.8597,27.837,27.854,8343.763
2013-06-05 13:35:00,49.04,49.07,49.0,49.06,9873.4529272702,27.854,27.8711,27.8313,27.8654,9873.4529
2013-06-05 13:40:00,49.07,49.16,49.06,49.14,19885.96857182589,27.8711,27.9222,27.8654,27.9108,19885.9686
2013-06-05 13:45:00,49.14,49.14,49.02,49.02,16826.58879154499,27.9108,27.9108,27.8427,27.8427,16826.5888
2013-06-05 13:50:00,49.02,49.06,48.96,49.04,25170.35182867473,27.8427,27.8654,27.8086,27.854,25170.3518
2013-06-05 13:55:00,49.01,49.01,48.97,49.01,9039.076623557225,27.837,27.837,27.8143,27.837,9039.0766
2013-06-05 14:00:00,49.02,49.05,48.97,49.02,15714.087053261022,27.8427,27.8597,27.8143,27.8427,15714.0871
2013-06-05 14:05:00,49.03,49.06,49.0,49.05,16965.651508830484,27.8483,27.8654,27.8313,27.8597,16965.6515
2013-06-05 14:10:00,49.05,49.05,48.96,49.0,11820.33096926714,27.8597,27.8597,27.8086,27.8313,11820.331
2013-06-05 14:15:00,48.99,48.99,48.88,48.93,36017.243776943404,27.8256,27.8256,27.7631,27.7915,36017.2438
2013-06-05 14:20:00,48.92,48.92,48.83,48.85,26421.916284244195,27.7859,27.7859,27.7347,27.7461,26421.9163
2013-06-05 14:25:00,48.83,48.89,48.81,48.81,42414.12877207621,27.7347,27.7688,27.7234,27.7234,42414.1288
2013-06-05 14:30:00,48.81,48.86,48.75,48.83,46586.01029064108,27.7234,27.7518,27.6893,27.7347,46586.0103
2013-06-05 14:35:00,48.83,48.97,48.83,48.97,23640.66193853428,27.7347,27.8143,27.7347,27.8143,23640.6619
2013-06-05 14:40:00,48.97,48.98,48.91,48.96,80378.25059101655,27.8143,27.8199,27.7802,27.8086,80378.2506
2013-06-05 14:45:00,48.96,48.99,48.91,48.93,19329.71770268392,27.8086,27.8256,27.7802,27.7915,19329.7177
2013-06-05 14:50:00,48.94,48.98,48.83,48.86,29898.484216381592,27.7972,27.8199,27.7347,27.7518,29898.4842
2013-06-05 14:55:00,48.85,48.93,48.83,48.91,17939.090529828954,27.7461,27.7915,27.7347,27.7802,17939.0905
2013-06-05 15:00:00,48.9,48.99,48.9,48.95,191906.5498539841,27.7745,27.8256,27.7745,27.8029,191906.5499
2013-06-05 15:05:00,48.95,48.99,48.88,48.88,72868.86385759979,27.8029,27.8256,27.7631,27.7631,72868.8639
2013-06-05 15:10:00,48.87,48.92,48.83,48.92,35182.86747323043,27.7575,27.7859,27.7347,27.7859,35182.8675
2013-06-05 15:15:00,48.93,49.0,48.92,48.96,25170.35182867473,27.7915,27.8313,27.7859,27.8086,25170.3518
2013-06-05 15:20:00,48.97,48.98,48.88,48.98,26560.979001529693,27.8143,27.8199,27.7631,27.8199,26560.979
2013-06-05 15:25:00,48.99,49.09,48.96,49.06,37685.99638436936,27.8256,27.8824,27.8086,27.8654,37685.9964
2013-06-05 15:30:00,49.06,49.06,48.93,48.96,34348.49116951745,27.8654,27.8654,27.7915,27.8086,34348.4912
2013-06-05 15:35:00,48.96,49.08,48.96,49.04,32262.550410235017,27.8086,27.8767,27.8086,27.854,32262.5504
2013-06-05 15:40:00,49.03,49.06,49.0,49.01,52148.51898206092,27.8483,27.8654,27.8313,27.837,52148.519
2013-06-05 15:45:00,49.01,49.08,48.99,49.01,39354.748991795306,27.837,27.8767,27.8256,27.837,39354.749
2013-06-05 15:50:00,49.01,49.01,48.91,48.93,63134.47364761508,27.837,27.837,27.7802,27.7915,63134.4736
2013-06-05 15:55:00,48.93,49.02,48.91,48.91,114448.616325963,27.7915,27.8427,27.7802,27.7802,114448.6163
2013-06-06 09:30:00,49.11,49.74,49.11,49.68,207481.57418995968,27.8938,28.2516,27.8938,28.2175,207481.5742
2013-06-06 09:35:00,49.63,50.14,49.6,50.08,394938.117090808,28.1891,28.4788,28.1721,28.4447,394938.1171
2013-06-06 09:40:00,50.13,50.46,50.06,50.32,478097.62202753447,28.4731,28.6606,28.4334,28.581,478097.622
2013-06-06 09:45:00,50.32,50.37,50.2,50.29,160339.31303017662,28.581,28.6094,28.5129,28.564,160339.313
2013-06-06 09:50:00,50.29,50.59,50.29,50.37,258934.77958559312,28.564,28.7344,28.564,28.6094,258934.7796
2013-06-06 09:55:00,50.38,50.52,50.34,50.43,125573.63370880268,28.6151,28.6946,28.5924,28.6435,125573.6337
2013-06-06 10:00:00,50.43,50.99,50.43,50.66,375330.27395355306,28.6435,28.9616,28.6435,28.7742,375330.274
2013-06-06 10:05:00,50.66,50.67,50.38,50.48,101515.78361841192,28.7742,28.7798,28.6151,28.6719,101515.7836
2013-06-06 10:10:00,50.47,50.48,50.37,50.39,147267.41760534002,28.6662,28.6719,28.6094,28.6208,147267.4176
2013-06-06 10:15:00,50.39,50.72,50.34,50.52,149214.29564733696,28.6208,28.8082,28.5924,28.6946,149214.2956
2013-06-06 10:20:00,50.52,50.75,50.36,50.41,212070.64386038104,28.6946,28.8253,28.6038,28.6322,212070.6439
2013-06-06 10:25:00,50.39,50.42,50.33,50.37,139062.71728549578,28.6208,28.6378,28.5867,28.6094,139062.7173
2013-06-06 10:30:00,50.37,50.52,50.34,50.47,175079.96106243916,28.6094,28.6946,28.5924,28.6662,175079.9611
2013-06-06 10:35:00,50.46,50.53,50.42,50.52,129050.20164094008,28.6606,28.7003,28.6378,28.6946,129050.2016
2013-06-06 10:40:00,50.52,50.62,50.46,50.6,123904.88110137673,28.6946,28.7514,28.6606,28.7401,123904.8811
2013-06-06 10:45:00,50.6,50.91,50.6,50.8,166040.88443888194,28.7401,28.9162,28.7401,28.8537,166040.8844
2013-06-06 10:50:00,50.81,50.85,50.55,50.56,121540.81490752332,28.8594,28.8821,28.7117,28.7174,121540.8149
2013-06-06 10:55:00,50.55,50.63,50.49,50.63,61604.78375747462,28.7117,28.7571,28.6776,28.7571,61604.7838
2013-06-06 11:00:00,50.62,50.65,50.58,50.6,72034.48755388681,28.7514,28.7685,28.7287,28.7401,72034.4876
2013-06-06 11:05:00,50.6,50.7,50.55,50.61,172298.70671672927,28.7401,28.7969,28.7117,28.7458,172298.7067
2013-06-06 11:10:00,50.62,50.64,50.54,50.55,38381.30997079684,28.7514,28.7628,28.706,28.7117,38381.31
2013-06-06 11:15:00,50.55,50.64,50.55,50.61,21554.721179251843,28.7117,28.7628,28.7117,28.7458,21554.7212
2013-06-06 11:20:00,50.61,50.62,50.52,50.53,39771.93714365179,28.7458,28.7514,28.6946,28.7003,39771.9371
2013-06-06 11:25:00,50.52,50.58,50.49,50.57,49089.13920178001,28.6946,28.7287,28.6776,28.723,49089.1392
2013-06-06 11:30:00,50.57,50.57,50.41,50.47,142678.34793491865,28.723,28.723,28.6322,28.6662,142678.3479
2013-06-06 11:35:00,50.45,50.51,50.42,50.51,217355.02711722988,28.6549,28.689,28.6378,28.689,217355.0271
2013-06-06 11:40:00,50.52,50.52,50.39,50.39,32818.801279377,28.6946,28.6946,28.6208,28.6208,32818.8013
2013-06-06 11:45:00,50.39,50.41,50.34,50.37,38659.43540536783,28.6208,28.6322,28.5924,28.6094,38659.4354
2013-06-06 11:50:00,50.37,50.37,50.33,50.34,64386.03810318454,28.6094,28.6094,28.5867,28.5924,64386.0381
2013-06-06 11:55:00,50.34,50.43,50.33,50.36,145459.60228062858,28.5924,28.6435,28.5867,28.6038,145459.6023
2013-06-06 12:00:00,50.34,50.37,50.33,50.34,62300.0973439021,28.5924,28.6094,28.5867,28.5924,62300.0973
2013-06-06 12:05:00,50.34,50.39,50.19,50.2,69670.42136003338,28.5924,28.6208,28.5072,28.5129,69670.4214
2013-06-06 12:10:00,50.21,50.33,50.21,50.26,40606.313447364766,28.5186,28.5867,28.5186,28.547,40606.3134
2013-06-06 12:15:00,50.25,50.3,50.21,50.27,51036.01724377695,28.5413,28.5697,28.5186,28.5526,51036.0172
2013-06-06 12:20:00,50.27,50.27,50.12,50.2,64664.163537755536,28.5526,28.5526,28.4674,28.5129,64664.1635
2013-06-06 12:25:00,50.2,50.2,50.1,50.16,89278.26449728828,28.5129,28.5129,28.4561,28.4902,89278.2645
2013-06-06 12:30:00,50.16,50.25,50.11,50.24,143651.78695591714,28.4902,28.5413,28.4618,28.5356,143651.787
2013-06-06 12:35:00,50.23,50.46,50.23,50.41,123487.69294952023,28.5299,28.6606,28.5299,28.6322,123487.6929
2013-06-06 12:40:00,50.41,50.51,50.4,50.41,90390.76623557226,28.6322,28.689,28.6265,28.6322,90390.7662
2013-06-06 12:45:00,50.41,50.42,50.21,50.28,46307.88485607009,28.6322,28.6378,28.5186,28.5583,46307.8849
2013-06-06 12:50:00,50.29,50.31,50.2,50.25,25170.35182867473,28.564,28.5754,28.5129,28.5413,25170.3518
2013-06-06 12:55:00,50.25,50.3,50.25,50.28,26421.916284244195,28.5413,28.5697,28.5413,28.5583,26421.9163
2013-06-06 13:00:00,50.29,50.37,50.27,50.34,32262.550410235017,28.564,28.6094,28.5526,28.5924,32262.5504
2013-06-06 13:05:00,50.33,50.42,50.33,50.39,33235.98943123349,28.5867,28.6378,28.5867,28.6208,33235.9894
2013-06-06 13:10:00,50.38,50.47,50.33,50.45,49089.13920178001,28.6151,28.6662,28.5867,28.6549,49089.1392
2013-06-06 13:15:00,50.45,50.52,50.43,50.44,21276.595744680853,28.6549,28.6946,28.6435,28.6492,21276.5957
2013-06-06 13:20:00,50.44,50.47,50.34,50.34,24057.85009039077,28.6492,28.6662,28.5924,28.5924,24057.8501
2013-06-06 13:25:00,50.34,50.37,50.28,50.34,20998.47031010986,28.5924,28.6094,28.5583,28.5924,20998.4703
2013-06-06 13:30:00,50.34,50.38,50.29,50.34,66054.7907106105,28.5924,28.6151,28.564,28.5924,66054.7907
2013-06-06 13:35:00,50.34,50.36,50.28,50.28,18078.15324711445,28.5924,28.6038,28.5583,28.5583,18078.1532
2013-06-06 13:40:00,50.29,50.36,50.28,50.36,15018.773466833543,28.564,28.6038,28.5583,28.6038,15018.7735
2013-06-06 13:45:00,50.35,50.44,50.31,50.44,50062.57822277848,28.5981,28.6492,28.5754,28.6492,50062.5782
2013-06-06 13:50:00,50.44,50.47,50.42,50.46,99012.654707273,28.6492,28.6662,28.6378,28.6606,99012.6547
2013-06-06 13:55:00,50.46,50.48,50.42,50.47,57293.83952162426,28.6606,28.6719,28.6378,28.6662,57293.8395
2013-06-06 14:00:00,50.47,50.48,50.37,50.39,68696.9823390349,28.6662,28.6719,28.6094,28.6208,68696.9823
2013-06-06 14:05:00,50.39,50.46,50.37,50.45,38381.30997079684,28.6208,28.6606,28.6094,28.6549,38381.31
2013-06-06 14:10:00,50.45,50.5,50.45,50.5,57015.71408705327,28.6549,28.6833,28.6549,28.6833,57015.7141
2013-06-06 14:15:00,50.5,50.5,50.44,50.44,38659.43540536783,28.6833,28.6833,28.6492,28.6492,38659.4354
2013-06-06 14:20:00,50.44,50.47,50.42,50.46,56320.40050062579,28.6492,28.6662,28.6378,28.6606,56320.4005
2013-06-06 14:25:00,50.47,50.51,50.45,50.47,68975.10777360591,28.6662,28.689,28.6549,28.6662,68975.1078
2013-06-06 14:30:00,50.47,50.51,50.44,50.46,118342.3724099569,28.6662,28.689,28.6492,28.6606,118342.3724
2013-06-06 14:35:00,50.46,50.5,50.43,50.43,171186.20497844528,28.6606,28.6833,28.6435,28.6435,171186.205
2013-06-06 14:40:00,50.43,50.52,50.43,50.51,170073.70324016133,28.6435,28.6946,28.6435,28.689,170073.7032
2013-06-06 14:45:00,50.52,50.62,50.5,50.62,206925.3233208177,28.6946,28.7514,28.6833,28.7514,206925.3233
2013-06-06 14:50:00,50.62,50.68,50.6,50.6,59379.78028090669,28.7514,28.7855,28.7401,28.7401,59379.7803
2013-06-06 14:55:00,50.6,50.62,50.52,50.58,32679.738562091505,28.7401,28.7514,28.6946,28.7287,32679.7386
2013-06-06 15:00:00,50.57,50.62,50.57,50.62,50340.70365734947,28.723,28.7514,28.723,28.7514,50340.7037
2013-06-06 15:05:00,50.62,50.65,50.62,50.65,147545.54303991102,28.7514,28.7685,28.7514,28.7685,147545.543
2013-06-06 15:10:00,50.65,50.69,50.64,50.67,109581.42122097066,28.7685,28.7912,28.7628,28.7798,109581.4212
2013-06-06 15:15:00,50.67,50.73,50.66,50.72,137393.9646780698,28.7798,28.8139,28.7742,28.8082,137393.9647
2013-06-06 15:20:00,50.71,50.8,50.71,50.8,113892.36545682103,28.8026,28.8537,28.8026,28.8537,113892.3655
2013-06-06 15:25:00,50.81,50.91,50.79,50.88,185926.85301070783,28.8594,28.9162,28.848,28.8991,185926.853
2013-06-06 15:30:00,50.88,50.91,50.83,50.83,144903.3514114866,28.8991,28.9162,28.8707,28.8707,144903.3514
2013-06-06 15:35:00,50.83,50.87,50.83,50.85,99012.654707273,28.8707,28.8934,28.8707,28.8821,99012.6547
2013-06-06 15:40:00,50.85,50.93,50.84,50.91,169239.32693644834,28.8821,28.9275,28.8764,28.9162,169239.3269
2013-06-06 15:45:00,50.91,51.02,50.88,51.01,305659.8525935197,28.9162,28.9786,28.8991,28.973,305659.8526
2013-06-06 15:50:00,51.01,51.08,50.98,51.06,455152.27367542766,28.973,29.0127,28.9559,29.0014,455152.2737
2013-06-06 15:55:00,51.06,51.24,51.06,51.14,794326.2411347518,29.0014,29.1036,29.0014,29.0468,794326.2411
2013-06-07 09:30:00,51.95,52.75,51.86,52.34,923932.693644834,29.5069,29.9613,29.4557,29.7284,923932.6936
2013-06-07 09:35:00,52.34,52.55,52.24,52.54,256987.90154359612,29.7284,29.8477,29.6716,29.842,256987.9015
2013-06-07 09:40:00,52.54,52.54,52.31,52.36,182450.28507857045,29.842,29.842,29.7113,29.7397,182450.2851
2013-06-07 09:45:00,52.36,52.53,52.36,52.39,253928.52176331528,29.7397,29.8363,29.7397,29.7568,253928.5218
2013-06-07 09:50:00,52.4,52.42,52.19,52.37,125712.69642608818,29.7625,29.7738,29.6432,29.7454,125712.6964
2013-06-07 09:55:00,52.38,52.38,52.25,52.35,105131.4142678348,29.7511,29.7511,29.6773,29.7341,105131.4143
2013-06-07 10:00:00,52.35,52.48,52.34,52.41,189403.42094284523,29.7341,29.8079,29.7284,29.7681,189403.4209
2013-06-07 10:05:00,52.41,52.53,52.31,52.52,120428.31316923934,29.7681,29.8363,29.7113,29.8306,120428.3132
2013-06-07 10:10:00,52.52,52.6,52.46,52.52,263384.786538729,29.8306,29.8761,29.7965,29.8306,263384.7865
2013-06-07 10:15:00,52.53,52.59,52.48,52.58,146154.91586705606,29.8363,29.8704,29.8079,29.8647,146154.9159
2013-06-07 10:20:00,52.57,52.62,52.55,52.57,101654.8463356974,29.859,29.8874,29.8477,29.859,101654.8463
2013-06-07 10:25:00,52.57,52.64,52.56,52.62,178417.46627729107,29.859,29.8988,29.8533,29.8874,178417.4663
2013-06-07 10:30:00,52.62,52.7,52.6,52.67,151856.48727576138,29.8874,29.9329,29.8761,29.9158,151856.4873
2013-06-07 10:35:00,52.66,52.7,52.58,52.61,99568.90557641497,29.9101,29.9329,29.8647,29.8817,99568.9056
2013-06-07 10:40:00,52.62,52.68,52.59,52.65,97900.15296898902,29.8874,29.9215,29.8704,29.9045,97900.153
2013-06-07 10:45:00,52.65,52.78,52.65,52.74,133083.02044221945,29.9045,29.9783,29.9045,29.9556,133083.0204
2013-06-07 10:50:00,52.75,52.82,52.65,52.65,92059.5188429982,29.9613,30.001,29.9045,29.9045,92059.5188
2013-06-07 10:55:00,52.65,52.65,52.49,52.52,84550.13210958143,29.9045,29.9045,29.8136,29.8306,84550.1321
2013-06-07 11:00:00,52.52,52.68,52.49,52.67,72729.80114031429,29.8306,29.9215,29.8136,29.9158,72729.8011
2013-06-07 11:05:00,52.68,52.82,52.67,52.82,102767.34807398135,29.9215,30.001,29.9158,30.001,102767.3481
2013-06-07 11:10:00,52.82,52.82,52.77,52.77,96648.58851341956,30.001,30.001,29.9726,29.9726,96648.5885
2013-06-07 11:15:00,52.78,52.82,52.75,52.8,51870.39354748992,29.9783,30.001,29.9613,29.9896,51870.3935
2013-06-07 11:20:00,52.8,52.82,52.7,52.72,58128.21582533723,29.9896,30.001,29.9329,29.9442,58128.2158
2013-06-07 11:25:00,52.71,52.75,52.66,52.67,52148.51898206092,29.9385,29.9613,29.9101,29.9158,52148.519
2013-06-07 11:30:00,52.66,52.7,52.61,52.63,90390.76623557226,29.9101,29.9329,29.8817,29.8931,90390.7662
2013-06-07 11:35:00,52.62,52.66,52.59,52.63,76206.36907245168,29.8874,29.9101,29.8704,29.8931,76206.3691
2013-06-07 11:40:00,52.63,52.7,52.57,52.69,74259.49103045474,29.8931,29.9329,29.859,29.9272,74259.491
2013-06-07 11:45:00,52.68,52.68,52.59,52.66,45612.57126964261,29.9215,29.9215,29.8704,29.9101,45612.5713
2013-06-07 11:50:00,52.66,52.7,52.62,52.65,47281.32387706856,29.9101,29.9329,29.8874,29.9045,47281.3239
2013-06-07 11:55:00,52.65,52.68,52.57,52.61,47559.44931163955,29.9045,29.9215,29.859,29.8817,47559.4493
2013-06-07 12:00:00,52.6,52.61,52.57,52.6,47837.57474621054,29.8761,29.8817,29.859,29.8761,47837.5747
2013-06-07 12:05:00,52.62,52.67,52.58,52.58,33792.24030037547,29.8874,29.9158,29.8647,29.8647,33792.2403
2013-06-07 12:10:00,52.59,52.66,52.57,52.62,31845.362258378533,29.8704,29.9101,29.859,29.8874,31845.3623
2013-06-07 12:15:00,52.62,52.65,52.62,52.64,21693.78389653734,29.8874,29.9045,29.8874,29.8988,21693.7839
2013-06-07 12:20:00,52.64,52.7,52.62,52.7,44778.19496592964,29.8988,29.9329,29.8874,29.9329,44778.195
2013-06-07 12:25:00,52.69,52.72,52.63,52.64,63273.536364900574,29.9272,29.9442,29.8931,29.8988,63273.5364
2013-06-07 12:30:00,52.63,52.66,52.57,52.62,37129.74551522737,29.8931,29.9101,29.859,29.8874,37129.7455
2013-06-07 12:35:00,52.62,52.67,52.62,52.67,28090.668891670142,29.8874,29.9158,29.8874,29.9158,28090.6689
2013-06-07 12:40:00,52.67,52.7,52.57,52.57,49089.13920178001,29.9158,29.9329,29.859,29.859,49089.1392
2013-06-07 12:45:00,52.57,52.61,52.56,52.6,56320.40050062579,29.859,29.8817,29.8533,29.8761,56320.4005
2013-06-07 12:50:00,52.62,52.71,52.62,52.68,36295.36921151439,29.8874,29.9385,29.8874,29.9215,36295.3692
2013-06-07 12:55:00,52.68,52.7,52.67,52.67,25587.539980531223,29.9215,29.9329,29.9158,29.9158,25587.54
2013-06-07 13:00:00,52.67,52.74,52.67,52.7,33653.17758308998,29.9158,29.9556,29.9158,29.9329,33653.1776
2013-06-07 13:05:00,52.7,52.72,52.66,52.68,27395.355305242665,29.9329,29.9442,29.9101,29.9215,27395.3553
2013-06-07 13:10:00,52.67,52.7,52.62,52.62,26421.916284244195,29.9158,29.9329,29.8874,29.8874,26421.9163
2013-06-07 13:15:00,52.62,52.63,52.59,52.6,15018.773466833543,29.8874,29.8931,29.8704,29.8761,15018.7735
2013-06-07 13:20:00,52.58,52.61,52.53,52.53,31706.299541093034,29.8647,29.8817,29.8363,29.8363,31706.2995
2013-06-07 13:25:00,52.52,52.62,52.52,52.56,46029.7594214991,29.8306,29.8874,29.8306,29.8533,46029.7594
2013-06-07 13:30:00,52.57,52.59,52.53,52.54,29203.17062995411,29.859,29.8704,29.8363,29.842,29203.1706
2013-06-07 13:35:00,52.54,52.57,52.49,52.57,49506.327353636494,29.842,29.859,29.8136,29.859,49506.3274
2013-06-07 13:40:00,52.57,52.57,52.5,52.51,35043.80475594493,29.859,29.859,29.8193,29.8249,35043.8048
2013-06-07 13:45:00,52.52,52.56,52.49,52.54,59518.84299819219,29.8306,29.8533,29.8136,29.842,59518.843
2013-06-07 13:50:00,52.55,52.62,52.54,52.62,41162.564316506745,29.8477,29.8874,29.842,29.8874,41162.5643
2013-06-07 13:55:00,52.62,52.62,52.52,52.52,40050.06257822278,29.8874,29.8874,29.8306,29.8306,40050.0626
2013-06-07 14:00:00,52.52,52.62,52.51,52.59,43665.69322764567,29.8306,29.8874,29.8249,29.8704,43665.6932
2013-06-07 14:05:00,52.59,52.63,52.56,52.63,44917.25768321513,29.8704,29.8931,29.8533,29.8931,44917.2577
2013-06-07 14:10:00,52.63,52.64,52.59,52.59,57293.83952162426,29.8931,29.8988,29.8704,29.8704,57293.8395
2013-06-07 14:15:00,52.6,52.63,52.59,52.61,34487.553886802954,29.8761,29.8931,29.8704,29.8817,34487.5539
2013-06-07 14:20:00,52.61,52.61,52.57,52.59,59379.78028090669,29.8817,29.8817,29.859,29.8704,59379.7803
2013-06-07 14:25:00,52.59,52.62,52.56,52.58,63551.66179947156,29.8704,29.8874,29.8533,29.8647,63551.6618
2013-06-07 14:30:00,52.58,52.64,52.56,52.6,76206.36907245168,29.8647,29.8988,29.8533,29.8761,76206.3691
2013-06-07 14:35:00,52.61,52.65,52.6,52.63,41301.62703379225,29.8817,29.9045,29.8761,29.8931,41301.627
2013-06-07 14:40:00,52.64,52.65,52.62,52.63,67306.35516617996,29.8988,29.9045,29.8874,29.8931,67306.3552
2013-06-07 14:45:00,52.63,52.7,52.59,52.7,90112.64080100124,29.8931,29.9329,29.8704,29.9329,90112.6408
2013-06-07 14:50:00,52.71,52.74,52.68,52.7,53121.958003059386,29.9385,29.9556,29.9215,29.9329,53121.958
2013-06-07 14:55:00,52.7,52.72,52.67,52.71,53261.02072034488,29.9329,29.9442,29.9158,29.9385,53261.0207
2013-06-07 15:00:00,52.71,52.77,52.71,52.76,52426.64441663191,29.9385,29.9726,29.9385,29.9669,52426.6444
2013-06-07 15:05:00,52.77,52.83,52.76,52.8,79821.99972187457,29.9726,30.0067,29.9669,29.9896,79821.9997
2013-06-07 15:10:00,52.8,52.84,52.78,52.78,73425.11472674177,29.9896,30.0124,29.9783,29.9783,73425.1147
2013-06-07 15:15:00,52.78,52.94,52.78,52.88,173550.27117229873,29.9783,30.0692,29.9783,30.0351,173550.2712
2013-06-07 15:20:00,52.88,52.88,52.75,52.78,111667.3619802531,30.0351,30.0351,29.9613,29.9783,111667.362
2013-06-07 15:25:00,52.79,52.82,52.75,52.81,74120.42831316925,29.984,30.001,29.9613,29.9953,74120.4283
2013-06-07 15:30:00,52.8,52.88,52.8,52.81,65359.47712418301,29.9896,30.0351,29.9896,29.9953,65359.4771
2013-06-07 15:35:00,52.81,52.85,52.75,52.75,100264.21916284243,29.9953,30.018,29.9613,29.9613,100264.2192
2013-06-07 15:40:00,52.76,52.81,52.75,52.81,96926.71394799056,29.9669,29.9953,29.9613,29.9953,96926.7139
2013-06-07 15:45:00,52.8,52.87,52.76,52.87,174662.7729105827,29.9896,30.0294,29.9669,30.0294,174662.7729
2013-06-07 15:50:00,52.88,52.95,52.83,52.95,213600.3337505215,30.0351,30.0748,30.0067,30.0748,213600.3338
2013-06-07 15:55:00,52.95,52.95,52.85,52.87,272562.9258795717,30.0748,30.0748,30.018,30.0294,272562.9259
2013-06-10 09:30:00,52.78,53.13,52.78,52.93,148658.04477819498,29.9783,30.1771,29.9783,30.0635,148658.0448
2013-06-10 09:35:00,52.93,52.93,52.78,52.8,92337.6442775692,30.0635,30.0635,29.9783,29.9896,92337.6443
2013-06-10 09:40:00,52.76,52.88,52.62,52.67,84132.94395772494,29.9669,30.0351,29.8874,29.9158,84132.944
2013-06-10 09:45:00,52.65,52.67,52.54,52.67,136003.33750521488,29.9045,29.9158,29.842,29.9158,136003.3375
2013-06-10 09:50:00,52.67,52.95,52.67,52.95,94145.45960228064,29.9158,30.0748,29.9158,30.0748,94145.4596
2013-06-10 09:55:00,52.93,52.93,52.79,52.85,84272.00667501043,30.0635,30.0635,29.984,30.018,84272.0067
2013-06-10 10:00:00,52.85,52.87,52.77,52.81,104575.16339869282,30.018,30.0294,29.9726,29.9953,104575.1634
2013-06-10 10:05:00,52.81,52.82,52.67,52.67,66750.10429703796,29.9953,30.001,29.9158,29.9158,66750.1043
2013-06-10 10:10:00,52.67,52.71,52.63,52.65,66332.91614518149,29.9158,29.9385,29.8931,29.9045,66332.9161
2013-06-10 10:15:00,52.65,52.66,52.62,52.62,48254.76289806704,29.9045,29.9101,29.8874,29.8874,48254.7629
2013-06-10 10:20:00,52.62,52.67,52.6,52.67,59240.7175636212,29.8874,29.9158,29.8761,29.9158,59240.7176
2013-06-10 10:25:00,52.67,52.77,52.66,52.7,47281.32387706856,29.9158,29.9726,29.9101,29.9329,47281.3239
2013-06-10 10:30:00,52.7,52.72,52.67,52.69,26004.72813238771,29.9329,29.9442,29.9158,29.9272,26004.7281
2013-06-10 10:35:00,52.67,52.72,52.67,52.7,32957.8639966625,29.9158,29.9442,29.9158,29.9329,32957.864
2013-06-10 10:40:00,52.7,52.73,52.67,52.68,75371.99276873871,29.9329,29.9499,29.9158,29.9215,75371.9928
2013-06-10 10:45:00,52.68,52.71,52.62,52.62,76762.61994159367,29.9215,29.9385,29.8874,29.8874,76762.6199
2013-06-10 10:50:00,52.62,52.67,52.59,52.61,68557.91962174942,29.8874,29.9158,29.8704,29.8817,68557.9196
2013-06-10 10:55:00,52.63,52.64,52.55,52.58,64803.22625504103,29.8931,29.8988,29.8477,29.8647,64803.2263
2013-06-10 11:00:00,52.58,52.62,52.57,52.57,32818.801279377,29.8647,29.8874,29.859,29.859,32818.8013
2013-06-10 11:05:00,52.57,52.62,52.57,52.62,24753.163676818247,29.859,29.8874,29.859,29.8874,24753.1637
2013-06-10 11:10:00,52.61,52.64,52.57,52.59,30315.67236823808,29.8817,29.8988,29.859,29.8704,30315.6724
2013-06-10 11:15:00,52.59,52.59,52.49,52.5,45612.57126964261,29.8704,29.8704,29.8136,29.8193,45612.5713
2013-06-10 11:20:00,52.49,52.54,52.49,52.53,29898.484216381592,29.8136,29.842,29.8136,29.8363,29898.4842
2013-06-10 11:25:00,52.52,52.56,52.48,52.48,44221.94409678766,29.8306,29.8533,29.8079,29.8079,44221.9441
2013-06-10 11:30:00,52.49,52.51,52.45,52.49,50618.82909192046,29.8136,29.8249,29.7909,29.8136,50618.8291
2013-06-10 11:35:00,52.49,52.51,52.44,52.48,31010.98595466556,29.8136,29.8249,29.7852,29.8079,31010.986
2013-06-10 11:40:00,52.49,52.54,52.48,52.54,54234.45974134335,29.8136,29.842,29.8079,29.842,54234.4597
2013-06-10 11:45:00,52.54,52.57,52.53,52.55,18217.215964399948,29.842,29.859,29.8363,29.8477,18217.216
2013-06-10 11:50:00,52.55,52.56,52.49,52.5,47976.63746349604,29.8477,29.8533,29.8136,29.8193,47976.6375
2013-06-10 11:55:00,52.5,52.53,52.47,52.51,46307.88485607009,29.8193,29.8363,29.8022,29.8249,46307.8849
2013-06-10 12:00:00,52.52,52.52,52.47,52.49,29203.17062995411,29.8306,29.8306,29.8022,29.8136,29203.1706
2013-06-10 12:05:00,52.49,52.52,52.46,52.46,35043.80475594493,29.8136,29.8306,29.7965,29.7965,35043.8048
2013-06-10 12:10:00,52.44,52.51,52.43,52.5,21693.78389653734,29.7852,29.8249,29.7795,29.8193,21693.7839
2013-06-10 12:15:00,52.49,52.49,52.46,52.46,51036.01724377695,29.8136,29.8136,29.7965,29.7965,51036.0172
2013-06-10 12:20:00,52.47,52.49,52.46,52.47,27534.418022528163,29.8022,29.8136,29.7965,29.8022,27534.418
2013-06-10 12:25:00,52.47,52.48,52.41,52.43,16826.58879154499,29.8022,29.8079,29.7681,29.7795,16826.5888
2013-06-10 12:30:00,52.43,52.47,52.39,52.4,33514.114865804484,29.7795,29.8022,29.7568,29.7625,33514.1149
2013-06-10 12:35:00,52.39,52.44,52.39,52.42,10151.578361841192,29.7568,29.7852,29.7568,29.7738,10151.5784
2013-06-10 12:40:00,52.42,52.42,52.35,52.41,35878.18105965791,29.7738,29.7738,29.7341,29.7681,35878.1811
2013-06-10 12:45:00,52.41,52.47,52.41,52.44,26143.790849673205,29.7681,29.8022,29.7681,29.7852,26143.7908
2013-06-10 12:50:00,52.44,52.44,52.34,52.36,24614.100959532752,29.7852,29.7852,29.7284,29.7397,24614.101
2013-06-10 12:55:00,52.36,52.38,52.34,52.35,24753.163676818247,29.7397,29.7511,29.7284,29.7341,24753.1637
2013-06-10 13:00:00,52.35,52.36,52.34,52.35,43248.50507578919,29.7341,29.7397,29.7284,29.7341,43248.5051
2013-06-10 13:05:00,52.34,52.39,52.32,52.39,27395.355305242665,29.7284,29.7568,29.717,29.7568,27395.3553
2013-06-10 13:10:00,52.39,52.39,52.34,52.34,40606.313447364766,29.7568,29.7568,29.7284,29.7284,40606.3134
2013-06-10 13:15:00,52.34,52.36,52.3,52.31,33235.98943123349,29.7284,29.7397,29.7057,29.7113,33235.9894
2013-06-10 13:20:00,52.34,52.36,52.29,52.3,47559.44931163955,29.7284,29.7397,29.7,29.7057,47559.4493
2013-06-10 13:25:00,52.31,52.35,52.3,52.34,31010.98595466556,29.7113,29.7341,29.7057,29.7284,31010.986
2013-06-10 13:30:00,52.34,52.35,52.29,52.31,33514.114865804484,29.7284,29.7341,29.7,29.7113,33514.1149
2013-06-10 13:35:00,52.3,52.3,52.19,52.24,86357.94743429287,29.7057,29.7057,29.6432,29.6716,86357.9474
2013-06-10 13:40:00,52.24,52.24,52.16,52.19,42553.19148936171,29.6716,29.6716,29.6261,29.6432,42553.1915
2013-06-10 13:45:00,52.2,52.21,52.17,52.2,36851.62008065638,29.6489,29.6545,29.6318,29.6489,36851.6201
2013-06-10 13:50:00,52.21,52.22,52.08,52.16,117229.87067167294,29.6545,29.6602,29.5807,29.6261,117229.8707
2013-06-10 13:55:00,52.17,52.2,52.16,52.16,43943.81866221666,29.6318,29.6489,29.6261,29.6261,43943.8187
2013-06-10 14:00:00,52.16,52.16,51.99,52.04,102350.15992212488,29.6261,29.6261,29.5296,29.558,102350.1599
2013-06-10 14:05:00,52.04,52.08,52.04,52.06,50201.640940063975,29.558,29.5807,29.558,29.5693,50201.6409
2013-06-10 14:10:00,52.06,52.06,51.98,51.99,57015.71408705327,29.5693,29.5693,29.5239,29.5296,57015.7141
2013-06-10 14:15:00,51.98,51.99,51.92,51.93,63551.66179947156,29.5239,29.5296,29.4898,29.4955,63551.6618
2013-06-10 14:20:00,51.94,52.01,51.93,52.01,58406.34125990822,29.5012,29.5409,29.4955,29.5409,58406.3413
2013-06-10 14:25:00,52.01,52.11,52.0,52.08,60909.47017104715,29.5409,29.5977,29.5353,29.5807,60909.4702
2013-06-10 14:30:00,52.08,52.13,52.08,52.11,41857.87790293423,29.5807,29.6091,29.5807,29.5977,41857.8779
2013-06-10 14:35:00,52.11,52.11,52.03,52.05,43387.56779307468,29.5977,29.5977,29.5523,29.5637,43387.5678
2013-06-10 14:40:00,52.05,52.05,51.94,51.96,49367.264636351,29.5637,29.5637,29.5012,29.5125,49367.2646
2013-06-10 14:45:00,51.98,52.1,51.98,52.1,45473.50855235712,29.5239,29.5921,29.5239,29.5921,45473.5086
2013-06-10 14:50:00,52.1,52.13,52.07,52.13,29620.3587818106,29.5921,29.6091,29.575,29.6091,29620.3588
2013-06-10 14:55:00,52.13,52.17,52.11,52.16,53956.33430677236,29.6091,29.6318,29.5977,29.6261,53956.3343
2013-06-10 15:00:00,52.15,52.15,52.06,52.12,41162.564316506745,29.6205,29.6205,29.5693,29.6034,41162.5643
2013-06-10 15:05:00,52.12,52.14,52.06,52.13,54651.64789319984,29.6034,29.6148,29.5693,29.6091,54651.6479
2013-06-10 15:10:00,52.14,52.16,52.1,52.16,60214.15658461967,29.6148,29.6261,29.5921,29.6261,60214.1566
2013-06-10 15:15:00,52.16,52.2,52.16,52.19,72173.55027117231,29.6261,29.6489,29.6261,29.6432,72173.5503
2013-06-10 15:20:00,52.19,52.29,52.19,52.29,85940.75928243638,29.6432,29.7,29.6432,29.7,85940.7593
2013-06-10 15:25:00,52.29,52.32,52.22,52.26,85106.38297872341,29.7,29.717,29.6602,29.6829,85106.383
2013-06-10 15:30:00,52.26,52.31,52.24,52.3,55207.89876234182,29.6829,29.7113,29.6716,29.7057,55207.8988
2013-06-10 15:35:00,52.31,52.34,52.29,52.34,55903.2123487693,29.7113,29.7284,29.7,29.7284,55903.2123
2013-06-10 15:40:00,52.33,52.36,52.29,52.3,127520.51175079962,29.7227,29.7397,29.7,29.7057,127520.5118
2013-06-10 15:45:00,52.3,52.31,52.18,52.19,74815.74189959673,29.7057,29.7113,29.6375,29.6432,74815.7419
2013-06-10 15:50:00,52.18,52.2,52.12,52.13,218050.34070365736,29.6375,29.6489,29.6034,29.6091,218050.3407
2013-06-10 15:55:00,52.14,52.19,52.11,52.13,492282.01919065503,29.6148,29.6432,29.5977,29.6091,492282.0192
2013-06-11 09:30:00,51.67,51.96,51.67,51.96,114865.8044778195,29.3478,29.5125,29.3478,29.5125,114865.8045
2013-06-11 09:35:00,51.95,52.03,51.86,51.87,35321.93019051592,29.5069,29.5523,29.4557,29.4614,35321.9302
2013-06-11 09:40:00,51.87,52.13,51.87,52.11,51592.26811291893,29.4614,29.6091,29.4614,29.5977,51592.2681
2013-06-11 09:45:00,52.07,52.19,52.03,52.14,90807.95438742872,29.575,29.6432,29.5523,29.6148,90807.9544
2013-06-11 09:50:00,52.14,52.2,52.07,52.07,49506.327353636494,29.6148,29.6489,29.575,29.575,49506.3274
2013-06-11 09:55:00,52.08,52.11,51.94,51.94,64803.22625504103,29.5807,29.5977,29.5012,29.5012,64803.2263
2013-06-11 10:00:00,51.94,52.08,51.89,52.02,57432.90223890975,29.5012,29.5807,29.4728,29.5466,57432.9022
2013-06-11 10:05:00,52.01,52.1,51.97,51.99,74815.74189959673,29.5409,29.5921,29.5182,29.5296,74815.7419
2013-06-11 10:10:00,51.99,52.1,51.96,52.08,57015.71408705327,29.5296,29.5921,29.5125,29.5807,57015.7141
2013-06-11 10:15:00,52.09,52.11,51.99,52.03,37546.93366708386,29.5864,29.5977,29.5296,29.5523,37546.9337
2013-06-11 10:20:00,52.03,52.15,52.0,52.12,37129.74551522737,29.5523,29.6205,29.5353,29.6034,37129.7455
2013-06-11 10:25:00,52.12,52.21,52.11,52.15,45195.38311778613,29.6034,29.6545,29.5977,29.6205,45195.3831
2013-06-11 10:30:00,52.16,52.29,52.15,52.24,84132.94395772494,29.6261,29.7,29.6205,29.6716,84132.944
2013-06-11 10:35:00,52.26,52.29,52.15,52.16,59240.7175636212,29.6829,29.7,29.6205,29.6261,59240.7176
2013-06-11 10:40:00,52.16,52.31,52.12,52.31,130997.079682937,29.6261,29.7113,29.6034,29.7113,130997.0797
2013-06-11 10:45:00,52.31,52.37,52.3,52.35,47559.44931163955,29.7113,29.7454,29.7057,29.7341,47559.4493
2013-06-11 10:50:00,52.35,52.36,52.26,52.29,40328.18801279378,29.7341,29.7397,29.6829,29.7,40328.188
2013-06-11 10:55:00,52.29,52.37,52.24,52.33,34070.36573494646,29.7,29.7454,29.6716,29.7227,34070.3657
2013-06-11 11:00:00,52.32,52.34,52.21,52.24,35043.80475594493,29.717,29.7284,29.6545,29.6716,35043.8048
2013-06-11 11:05:00,52.24,52.28,52.18,52.21,23779.724655819777,29.6716,29.6943,29.6375,29.6545,23779.7247
2013-06-11 11:10:00,52.24,52.28,52.21,52.25,23362.53650396329,29.6716,29.6943,29.6545,29.6773,23362.5365
2013-06-11 11:15:00,52.26,52.34,52.26,52.27,26700.041718815188,29.6829,29.7284,29.6829,29.6886,26700.0417
2013-06-11 11:20:00,52.27,52.34,52.27,52.33,48950.07648449451,29.6886,29.7284,29.6886,29.7227,48950.0765
2013-06-11 11:25:00,52.33,52.49,52.32,52.48,55764.1496314838,29.7227,29.8136,29.717,29.8079,55764.1496
2013-06-11 11:30:00,52.47,52.54,52.43,52.43,41023.50159922125,29.8022,29.842,29.7795,29.7795,41023.5016
2013-06-11 11:35:00,52.43,52.44,52.33,52.34,20025.03128911139,29.7795,29.7852,29.7227,29.7284,20025.0313
2013-06-11 11:40:00,52.34,52.37,52.31,52.36,24753.163676818247,29.7284,29.7454,29.7113,29.7397,24753.1637
2013-06-11 11:45:00,52.36,52.37,52.32,52.36,38103.18453622584,29.7397,29.7454,29.717,29.7397,38103.1845
2013-06-11 11:50:00,52.36,52.36,52.31,52.33,31428.174106522045,29.7397,29.7397,29.7113,29.7227,31428.1741
2013-06-11 11:55:00,52.34,52.36,52.31,52.32,32679.738562091505,29.7284,29.7397,29.7113,29.717,32679.7386
2013-06-11 12:00:00,52.32,52.36,52.31,52.36,31150.04867195105,29.717,29.7397,29.7113,29.7397,31150.0487
2013-06-11 12:05:00,52.36,52.4,52.34,52.36,36295.36921151439,29.7397,29.7625,29.7284,29.7397,36295.3692
2013-06-11 12:10:00,52.37,52.39,52.34,52.35,41579.75246836324,29.7454,29.7568,29.7284,29.7341,41579.7525
2013-06-11 12:15:00,52.35,52.35,52.24,52.27,34626.61660408845,29.7341,29.7341,29.6716,29.6886,34626.6166
2013-06-11 12:20:00,52.27,52.28,52.21,52.21,15853.149770546515,29.6886,29.6943,29.6545,29.6545,15853.1498
2013-06-11 12:25:00,52.21,52.29,52.2,52.29,30454.73508552357,29.6545,29.7,29.6489,29.7,30454.7351
2013-06-11 12:30:00,52.29,52.34,52.29,52.3,20998.47031010986,29.7,29.7284,29.7,29.7057,20998.4703
2013-06-11 12:35:00,52.31,52.31,52.23,52.25,37268.80823251286,29.7113,29.7113,29.6659,29.6773,37268.8082
2013-06-11 12:40:00,52.26,52.34,52.26,52.33,18495.341398970937,29.6829,29.7284,29.6829,29.7227,18495.3414
2013-06-11 12:45:00,52.32,52.33,52.24,52.28,19468.780419969407,29.717,29.7227,29.6716,29.6943,19468.7804
2013-06-11 12:50:00,52.28,52.28,52.2,52.21,20720.34487553887,29.6943,29.6943,29.6489,29.6545,20720.3449
2013-06-11 12:55:00,52.21,52.27,52.19,52.26,18078.15324711445,29.6545,29.6886,29.6432,29.6829,18078.1532
2013-06-11 13:00:00,52.25,52.28,52.23,52.23,13906.271728549576,29.6773,29.6943,29.6659,29.6659,13906.2717
2013-06-11 13:05:00,52.25,52.33,52.24,52.29,30454.73508552357,29.6773,29.7227,29.6716,29.7,30454.7351
2013-06-11 13:10:00,52.28,52.31,52.24,52.26,39632.874426366296,29.6943,29.7113,29.6716,29.6829,39632.8744
2013-06-11 13:15:00,52.26,52.26,52.15,52.15,26143.790849673205,29.6829,29.6829,29.6205,29.6205,26143.7908
2013-06-11 13:20:00,52.14,52.16,52.1,52.12,24057.85009039077,29.6148,29.6261,29.5921,29.6034,24057.8501
2013-06-11 13:25:00,52.12,52.14,52.06,52.07,22250.034765679324,29.6034,29.6148,29.5693,29.575,22250.0348
2013-06-11 13:30:00,52.08,52.09,51.96,51.97,29898.484216381592,29.5807,29.5864,29.5125,29.5182,29898.4842
2013-06-11 13:35:00,51.96,52.06,51.96,52.06,39215.68627450981,29.5125,29.5693,29.5125,29.5693,39215.6863
2013-06-11 13:40:00,52.06,52.08,52.03,52.05,17382.839660686972,29.5693,29.5807,29.5523,29.5637,17382.8397
2013-06-11 13:45:00,52.05,52.09,52.04,52.04,15018.773466833543,29.5637,29.5864,29.558,29.558,15018.7735
2013-06-11 13:50:00,52.04,52.08,52.0,52.0,19468.780419969407,29.558,29.5807,29.5353,29.5353,19468.7804
2013-06-11 13:55:00,51.99,52.02,51.87,51.87,33375.05214851898,29.5296,29.5466,29.4614,29.4614,33375.0521
2013-06-11 14:00:00,51.88,52.01,51.86,52.01,49784.45278820748,29.4671,29.5409,29.4557,29.5409,49784.4528
2013-06-11 14:05:00,52.01,52.06,51.94,52.0,50896.95452649145,29.5409,29.5693,29.5012,29.5353,50896.9545
2013-06-11 14:10:00,52.01,52.06,51.95,52.03,31984.424975664027,29.5409,29.5693,29.5069,29.5523,31984.425
2013-06-11 14:15:00,52.04,52.1,52.03,52.08,35182.86747323043,29.558,29.5921,29.5523,29.5807,35182.8675
2013-06-11 14:20:00,52.08,52.11,52.06,52.09,30871.923237380062,29.5807,29.5977,29.5693,29.5864,30871.9232
2013-06-11 14:25:00,52.09,52.1,52.03,52.04,44778.19496592964,29.5864,29.5921,29.5523,29.558,44778.195
2013-06-11 14:30:00,52.05,52.08,51.99,52.0,35878.18105965791,29.5637,29.5807,29.5296,29.5353,35878.1811
2013-06-11 14:35:00,52.01,52.03,51.93,51.96,20720.34487553887,29.5409,29.5523,29.4955,29.5125,20720.3449
2013-06-11 14:40:00,51.97,52.02,51.87,51.88,174245.5847587262,29.5182,29.5466,29.4614,29.4671,174245.5848
2013-06-11 14:45:00,51.87,51.87,51.75,51.83,78570.43526630511,29.4614,29.4614,29.3933,29.4387,78570.4353
2013-06-11 14:50:00,51.83,51.87,51.74,51.78,149631.48379919346,29.4387,29.4614,29.3876,29.4103,149631.4838
2013-06-11 14:55:00,51.78,51.91,51.77,51.88,132526.76957307747,29.4103,29.4841,29.4046,29.4671,132526.7696
2013-06-11 15:00:00,51.88,51.94,51.83,51.87,67167.29244889446,29.4671,29.5012,29.4387,29.4614,67167.2924
2013-06-11 15:05:00,51.87,51.9,51.85,51.86,68279.79418717843,29.4614,29.4785,29.4501,29.4557,68279.7942
2013-06-11 15:10:00,51.86,51.88,51.8,51.83,56459.46321791128,29.4557,29.4671,29.4217,29.4387,56459.4632
2013-06-11 15:15:00,51.84,51.86,51.78,51.85,78153.24711444862,29.4444,29.4557,29.4103,29.4501,78153.2471
2013-06-11 15:20:00,51.85,51.91,51.78,51.89,37407.870949798365,29.4501,29.4841,29.4103,29.4728,37407.8709
2013-06-11 15:25:00,51.89,51.91,51.8,51.83,115004.867195105,29.4728,29.4841,29.4217,29.4387,115004.8672
2013-06-11 15:30:00,51.82,51.85,51.75,51.75,55068.83604505633,29.433,29.4501,29.3933,29.3933,55068.836
2013-06-11 15:35:00,51.77,51.85,51.75,51.76,77179.80809345015,29.4046,29.4501,29.3933,29.3989,77179.8081
2013-06-11 15:40:00,51.77,51.8,51.66,51.69,114309.55360867752,29.4046,29.4217,29.3421,29.3592,114309.5536
2013-06-11 15:45:00,51.68,51.69,51.59,51.63,206647.19788624672,29.3535,29.3592,29.3024,29.3251,206647.1979
2013-06-11 15:50:00,51.63,51.69,51.6,51.61,170212.76595744683,29.3251,29.3592,29.3081,29.3137,170212.766
2013-06-11 15:55:00,51.62,51.64,51.55,51.6,406619.3853427896,29.3194,29.3308,29.2797,29.3081,406619.3853
2013-06-12 09:30:00,51.4,52.1,51.4,51.96,201919.06549853983,29.1945,29.5921,29.1945,29.5125,201919.0655
2013-06-12 09:35:00,51.92,52.08,51.84,51.88,122236.12849395078,29.4898,29.5807,29.4444,29.4671,122236.1285
2013-06-12 09:40:00,51.91,52.16,51.78,52.0,152968.98901404534,29.4841,29.6261,29.4103,29.5353,152968.989
2013-06-12 09:45:00,52.0,52.15,51.93,52.12,84132.94395772494,29.5353,29.6205,29.4955,29.6034,84132.944
2013-06-12 09:50:00,52.09,52.26,52.05,52.22,81212.62689472953,29.5864,29.6829,29.5637,29.6602,81212.6269
2013-06-12 09:55:00,52.21,52.24,52.06,52.14,71617.29940203032,29.6545,29.6716,29.5693,29.6148,71617.2994
2013-06-12 10:00:00,52.14,52.14,51.9,51.93,170073.70324016133,29.6148,29.6148,29.4785,29.4955,170073.7032
2013-06-12 10:05:00,51.94,51.94,51.82,51.87,128493.95077179807,29.5012,29.5012,29.433,29.4614,128493.9508
2013-06-12 10:10:00,51.86,51.92,51.8,51.9,71478.23668474483,29.4557,29.4898,29.4217,29.4785,71478.2367
2013-06-12 10:15:00,51.9,51.98,51.83,51.9,74954.80461688222,29.4785,29.5239,29.4387,29.4785,74954.8046
2013-06-12 10:20:00,51.9,52.03,51.9,51.97,69531.35864274789,29.4785,29.5523,29.4785,29.5182,69531.3586
2013-06-12 10:25:00,51.95,52.09,51.94,52.01,56042.2750660548,29.5069,29.5864,29.5012,29.5409,56042.2751
2013-06-12 10:30:00,52.02,52.09,51.98,51.98,70226.67222917537,29.5466,29.5864,29.5239,29.5239,70226.6722
2013-06-12 10:35:00,51.98,52.06,51.96,51.97,79821.99972187457,29.5239,29.5693,29.5125,29.5182,79821.9997
2013-06-12 10:40:00,51.97,52.06,51.94,52.04,55068.83604505633,29.5182,29.5693,29.5012,29.558,55068.836
2013-06-12 10:45:00,52.01,52.01,51.87,51.92,89695.45264914478,29.5409,29.5409,29.4614,29.4898,89695.4526
2013-06-12 10:50:00,51.92,51.96,51.88,51.88,43665.69322764567,29.4898,29.5125,29.4671,29.4671,43665.6932
2013-06-12 10:55:00,51.89,51.89,51.75,51.83,90807.95438742872,29.4728,29.4728,29.3933,29.4387,90807.9544
2013-06-12 11:00:00,51.83,51.87,51.82,51.85,34904.74203865944,29.4387,29.4614,29.433,29.4501,34904.742
2013-06-12 11:05:00,51.85,51.9,51.82,51.88,51731.33083020442,29.4501,29.4785,29.433,29.4671,51731.3308
2013-06-12 11:10:00,51.88,51.93,51.85,51.9,72034.48755388681,29.4671,29.4955,29.4501,29.4785,72034.4876
2013-06-12 11:15:00,51.9,52.01,51.85,52.01,57015.71408705327,29.4785,29.5409,29.4501,29.5409,57015.7141
2013-06-12 11:20:00,52.01,52.06,51.98,52.06,55486.02419691281,29.5409,29.5693,29.5239,29.5693,55486.0242
2013-06-12 11:25:00,52.06,52.06,52.01,52.02,38937.560839938815,29.5693,29.5693,29.5409,29.5466,38937.5608
2013-06-12 11:30:00,52.01,52.06,51.95,52.01,48811.01376720901,29.5409,29.5693,29.5069,29.5409,48811.0138
2013-06-12 11:35:00,52.0,52.12,51.99,52.01,47142.26115978307,29.5353,29.6034,29.5296,29.5409,47142.2612
2013-06-12 11:40:00,52.0,52.08,51.99,52.07,45612.57126964261,29.5353,29.5807,29.5296,29.575,45612.5713
2013-06-12 11:45:00,52.06,52.1,51.93,51.97,106382.97872340426,29.5693,29.5921,29.4955,29.5182,106382.9787
2013-06-12 11:50:00,51.99,52.01,51.87,51.9,25726.60269781672,29.5296,29.5409,29.4614,29.4785,25726.6027
2013-06-12 11:55:00,51.9,51.95,51.83,51.87,40606.313447364766,29.4785,29.5069,29.4387,29.4614,40606.3134
2013-06-12 12:00:00,51.88,51.94,51.87,51.94,29898.484216381592,29.4671,29.5012,29.4614,29.5012,29898.4842
2013-06-12 12:05:00,51.93,51.94,51.88,51.9,23640.66193853428,29.4955,29.5012,29.4671,29.4785,23640.6619
2013-06-12 12:10:00,51.9,51.9,51.76,51.83,73564.17744402726,29.4785,29.4785,29.3989,29.4387,73564.1774
2013-06-12 12:15:00,51.81,51.86,51.78,51.86,29759.421499096094,29.4273,29.4557,29.4103,29.4557,29759.4215
2013-06-12 12:20:00,51.88,51.92,51.83,51.91,24753.163676818247,29.4671,29.4898,29.4387,29.4841,24753.1637
2013-06-12 12:25:00,51.91,51.91,51.83,51.88,18217.215964399948,29.4841,29.4841,29.4387,29.4671,18217.216
2013-06-12 12:30:00,51.87,51.87,51.78,51.81,40884.43888193576,29.4614,29.4614,29.4103,29.4273,40884.4389
2013-06-12 12:35:00,51.8,51.82,51.7,51.7,48671.95104992352,29.4217,29.433,29.3649,29.3649,48671.951
2013-06-12 12:40:00,51.7,51.77,51.59,51.76,55068.83604505633,29.3649,29.4046,29.3024,29.3989,55068.836
2013-06-12 12:45:00,51.75,51.76,51.65,51.72,51036.01724377695,29.3933,29.3989,29.3365,29.3762,51036.0172
2013-06-12 12:50:00,51.72,51.79,51.71,51.75,31845.362258378533,29.3762,29.416,29.3705,29.3933,31845.3623
2013-06-12 12:55:00,51.76,51.76,51.62,51.65,75650.1182033097,29.3989,29.3989,29.3194,29.3365,75650.1182
2013-06-12 13:00:00,51.65,51.67,51.57,51.59,36017.243776943404,29.3365,29.3478,29.291,29.3024,36017.2438
2013-06-12 13:05:00,51.6,51.78,51.59,51.73,31845.362258378533,29.3081,29.4103,29.3024,29.3819,31845.3623
2013-06-12 13:10:00,51.74,51.77,51.71,51.75,28785.982478097623,29.3876,29.4046,29.3705,29.3933,28785.9825
2013-06-12 13:15:00,51.75,51.79,51.74,51.77,13767.209011264082,29.3933,29.416,29.3876,29.4046,13767.209
2013-06-12 13:20:00,51.78,51.78,51.71,51.73,17660.96509525796,29.4103,29.4103,29.3705,29.3819,17660.9651
2013-06-12 13:25:00,51.73,51.85,51.72,51.85,34209.42845223196,29.3819,29.4501,29.3762,29.4501,34209.4285
2013-06-12 13:30:00,51.85,51.98,51.85,51.96,61048.53288833264,29.4501,29.5239,29.4501,29.5125,61048.5329
2013-06-12 13:35:00,51.96,51.98,51.81,51.81,33514.114865804484,29.5125,29.5239,29.4273,29.4273,33514.1149
2013-06-12 13:40:00,51.8,51.83,51.73,51.81,34348.49116951745,29.4217,29.4387,29.3819,29.4273,34348.4912
2013-06-12 13:45:00,51.81,51.83,51.79,51.82,13767.209011264082,29.4273,29.4387,29.416,29.433,13767.209
2013-06-12 13:50:00,51.81,51.93,51.81,51.92,19329.71770268392,29.4273,29.4955,29.4273,29.4898,19329.7177
2013-06-12 13:55:00,51.92,51.95,51.79,51.92,63829.78723404256,29.4898,29.5069,29.416,29.4898,63829.7872
2013-06-12 14:00:00,51.91,51.97,51.83,51.85,38520.37268808233,29.4841,29.5182,29.4387,29.4501,38520.3727
2013-06-12 14:05:00,51.85,51.88,51.81,51.85,17521.902377972467,29.4501,29.4671,29.4273,29.4501,17521.9024
2013-06-12 14:10:00,51.85,51.85,51.69,51.72,20720.34487553887,29.4501,29.4501,29.3592,29.3762,20720.3449
2013-06-12 14:15:00,51.72,51.72,51.62,51.71,35600.05562508692,29.3762,29.3762,29.3194,29.3705,35600.0556
2013-06-12 14:20:00,51.72,51.87,51.72,51.86,33931.30301766097,29.3762,29.4614,29.3762,29.4557,33931.303
2013-06-12 14:25:00,51.86,51.86,51.8,51.85,28090.668891670142,29.4557,29.4557,29.4217,29.4501,28090.6689
2013-06-12 14:30:00,51.85,51.9,51.81,51.85,42970.37964121819,29.4501,29.4785,29.4273,29.4501,42970.3796
2013-06-12 14:35:00,51.85,51.86,51.81,51.81,23918.78737310527,29.4501,29.4557,29.4273,29.4273,23918.7874
2013-06-12 14:40:00,51.81,51.88,51.81,51.84,38798.49812265332,29.4273,29.4671,29.4273,29.4444,38798.4981
2013-06-12 14:45:00,51.85,51.85,51.8,51.81,56459.46321791128,29.4501,29.4501,29.4217,29.4273,56459.4632
2013-06-12 14:50:00,51.81,51.88,51.8,51.85,29064.107912668616,29.4273,29.4671,29.4217,29.4501,29064.1079
2013-06-12 14:55:00,51.85,51.85,51.71,51.74,28368.79432624113,29.4501,29.4501,29.3705,29.3876,28368.7943
2013-06-12 15:00:00,51.74,51.74,51.61,51.61,52426.64441663191,29.3876,29.3876,29.3137,29.3137,52426.6444
2013-06-12 15:05:00,51.61,51.7,51.56,51.63,60909.47017104715,29.3137,29.3649,29.2853,29.3251,60909.4702
2013-06-12 15:10:00,51.63,51.66,51.6,51.64,55764.1496314838,29.3251,29.3421,29.3081,29.3308,55764.1496
2013-06-12 15:15:00,51.64,51.67,51.59,51.59,28229.73160895564,29.3308,29.3478,29.3024,29.3024,28229.7316
2013-06-12 15:20:00,51.58,51.58,51.52,51.55,63829.78723404256,29.2967,29.2967,29.2626,29.2797,63829.7872
2013-06-12 15:25:00,51.55,51.55,51.48,51.5,55764.1496314838,29.2797,29.2797,29.2399,29.2513,55764.1496
2013-06-12 15:30:00,51.5,51.5,51.36,51.36,113057.98915310806,29.2513,29.2513,29.1718,29.1718,113057.9892
2013-06-12 15:35:00,51.37,51.5,51.36,51.48,93728.27145042414,29.1774,29.2513,29.1718,29.2399,93728.2715
2013-06-12 15:40:00,51.48,51.54,51.42,51.52,48393.82561535253,29.2399,29.274,29.2058,29.2626,48393.8256
2013-06-12 15:45:00,51.52,51.66,51.52,51.65,77596.99624530664,29.2626,29.3421,29.2626,29.3365,77596.9962
2013-06-12 15:50:00,51.65,51.65,51.57,51.62,154081.49075232932,29.3365,29.3365,29.291,29.3194,154081.4908
2013-06-12 15:55:00,51.62,51.64,51.54,51.55,134195.5221805034,29.3194,29.3308,29.274,29.2797,134195.5222
2013-06-13 09:30:00,51.44,51.5,51.19,51.29,65081.35168961202,29.2172,29.2513,29.0752,29.132,65081.3517
2013-06-13 09:35:00,51.26,51.33,51.24,51.3,33931.30301766097,29.115,29.1547,29.1036,29.1377,33931.303
2013-06-13 09:40:00,51.3,51.3,51.2,51.25,60492.28201919066,29.1377,29.1377,29.0809,29.1093,60492.282
2013-06-13 09:45:00,51.25,51.27,51.1,51.16,39354.748991795306,29.1093,29.1206,29.0241,29.0582,39354.749
2013-06-13 09:50:00,51.16,51.26,51.1,51.26,25170.35182867473,29.0582,29.115,29.0241,29.115,25170.3518
2013-06-13 09:55:00,51.26,51.31,51.17,51.28,49506.327353636494,29.115,29.1434,29.0638,29.1263,49506.3274
2013-06-13 10:00:00,51.28,51.3,51.24,51.27,50618.82909192046,29.1263,29.1377,29.1036,29.1206,50618.8291
2013-06-13 10:05:00,51.28,51.29,51.16,51.2,23918.78737310527,29.1263,29.132,29.0582,29.0809,23918.7874
2013-06-13 10:10:00,51.19,51.2,51.09,51.17,60214.15658461967,29.0752,29.0809,29.0184,29.0638,60214.1566
2013-06-13 10:15:00,51.17,51.33,51.17,51.31,25726.60269781672,29.0638,29.1547,29.0638,29.1434,25726.6027
2013-06-13 10:20:00,51.32,51.35,51.21,51.21,48115.70018078154,29.149,29.1661,29.0866,29.0866,48115.7002
2013-06-13 10:25:00,51.21,51.26,51.19,51.19,31150.04867195105,29.0866,29.115,29.0752,29.0752,31150.0487
2013-06-13 10:30:00,51.19,51.27,51.19,51.27,25309.41454596023,29.0752,29.1206,29.0752,29.1206,25309.4145
2013-06-13 10:35:00,51.27,51.27,51.19,51.21,19051.59226811292,29.1206,29.1206,29.0752,29.0866,19051.5923
2013-06-13 10:40:00,51.23,51.28,51.23,51.27,26282.8535669587,29.0979,29.1263,29.0979,29.1206,26282.8536
2013-06-13 10:45:00,51.27,51.31,51.24,51.28,57154.77680433876,29.1206,29.1434,29.1036,29.1263,57154.7768
2013-06-13 10:50:00,51.27,51.3,51.22,51.22,41996.94062021972,29.1206,29.1377,29.0922,29.0922,41996.9406
2013-06-13 10:55:00,51.22,51.22,51.19,51.21,25309.41454596023,29.0922,29.0922,29.0752,29.0866,25309.4145
2013-06-13 11:00:00,51.21,51.29,51.2,51.24,32401.613127520515,29.0866,29.132,29.0809,29.1036,32401.6131
2013-06-13 11:05:00,51.24,51.25,51.2,51.24,44500.06953135865,29.1036,29.1093,29.0809,29.1036,44500.0695
2013-06-13 11:10:00,51.24,51.28,51.18,51.27,36295.36921151439,29.1036,29.1263,29.0695,29.1206,36295.3692
2013-06-13 11:15:00,51.28,51.29,51.23,51.26,19329.71770268392,29.1263,29.132,29.0979,29.115,19329.7177
2013-06-13 11:20:00,51.28,51.32,51.25,51.32,21693.78389653734,29.1263,29.149,29.1093,29.149,21693.7839
2013-06-13 11:25:00,51.33,51.38,51.3,51.37,15575.024335975526,29.1547,29.1831,29.1377,29.1774,15575.0243
2013-06-13 11:30:00,51.37,51.37,51.31,51.33,27673.48073981365,29.1774,29.1774,29.1434,29.1547,27673.4807
2013-06-13 11:35:00,51.34,51.43,51.34,51.35,29759.421499096094,29.1604,29.2115,29.1604,29.1661,29759.4215
2013-06-13 11:40:00,51.36,51.45,51.36,51.44,25309.41454596023,29.1718,29.2229,29.1718,29.2172,25309.4145
2013-06-13 11:45:00,51.44,51.45,51.4,51.45,14184.397163120568,29.2172,29.2229,29.1945,29.2229,14184.3972
2013-06-13 11:50:00,51.45,51.52,51.39,51.39,38381.30997079684,29.2229,29.2626,29.1888,29.1888,38381.31
2013-06-13 11:55:00,51.4,51.44,51.36,51.42,29898.484216381592,29.1945,29.2172,29.1718,29.2058,29898.4842
2013-06-13 12:00:00,51.43,51.44,51.36,51.36,33653.17758308998,29.2115,29.2172,29.1718,29.1718,33653.1776
2013-06-13 12:05:00,51.36,51.37,51.32,51.34,11264.080100125157,29.1718,29.1774,29.149,29.1604,11264.0801
2013-06-13 12:10:00,51.34,51.34,51.27,51.29,12376.581838409124,29.1604,29.1604,29.1206,29.132,12376.5818
2013-06-13 12:15:00,51.28,51.31,51.26,51.29,9595.327492699207,29.1263,29.1434,29.115,29.132,9595.3275
2013-06-13 12:20:00,51.31,51.35,51.3,51.33,13767.209011264082,29.1434,29.1661,29.1377,29.1547,13767.209
2013-06-13 12:25:00,51.34,51.34,51.28,51.29,15575.024335975526,29.1604,29.1604,29.1263,29.132,15575.0243
2013-06-13 12:30:00,51.3,51.37,51.3,51.37,9317.202058128216,29.1377,29.1774,29.1377,29.1774,9317.2021
2013-06-13 12:35:00,51.36,51.44,51.36,51.37,39493.8117090808,29.1718,29.2172,29.1718,29.1774,39493.8117
2013-06-13 12:40:00,51.36,51.37,51.34,51.34,23918.78737310527,29.1718,29.1774,29.1604,29.1604,23918.7874
2013-06-13 12:45:00,51.34,51.37,51.34,51.34,41023.50159922125,29.1604,29.1774,29.1604,29.1604,41023.5016
2013-06-13 12:50:00,51.34,51.36,51.31,51.31,37546.93366708386,29.1604,29.1718,29.1434,29.1434,37546.9337
2013-06-13 12:55:00,51.32,51.35,51.31,51.33,63968.849951328055,29.149,29.1661,29.1434,29.1547,63968.85
2013-06-13 13:00:00,51.33,51.34,51.28,51.31,37685.99638436936,29.1547,29.1604,29.1263,29.1434,37685.9964
2013-06-13 13:05:00,51.31,51.34,51.3,51.33,19190.65498539841,29.1434,29.1604,29.1377,29.1547,19190.655
2013-06-13 13:10:00,51.33,51.36,51.33,51.34,25031.28911138924,29.1547,29.1718,29.1547,29.1604,25031.2891
2013-06-13 13:15:00,51.34,51.35,51.3,51.3,71895.42483660132,29.1604,29.1661,29.1377,29.1377,71895.4248
2013-06-13 13:20:00,51.29,51.31,51.24,51.25,19607.843137254906,29.132,29.1434,29.1036,29.1093,19607.8431
2013-06-13 13:25:00,51.26,51.29,51.23,51.29,14045.334445835071,29.115,29.132,29.0979,29.132,14045.3344
2013-06-13 13:30:00,51.29,51.32,51.27,51.27,29481.296064525104,29.132,29.149,29.1206,29.1206,29481.2961
2013-06-13 13:35:00,51.27,51.28,51.22,51.26,11542.20553469615,29.1206,29.1263,29.0922,29.115,11542.2055
2013-06-13 13:40:00,51.26,51.29,51.25,51.25,12932.832707551106,29.115,29.132,29.1093,29.1093,12932.8327
2013-06-13 13:45:00,51.25,51.28,51.23,51.28,18078.15324711445,29.1093,29.1263,29.0979,29.1263,18078.1532
2013-06-13 13:50:00,51.28,51.33,51.27,51.31,27117.22987067168,29.1263,29.1547,29.1206,29.1434,27117.2299
2013-06-13 13:55:00,51.31,51.37,51.28,51.37,46864.13572521207,29.1434,29.1774,29.1263,29.1774,46864.1357
2013-06-13 14:00:00,51.37,51.5,51.37,51.45,38103.18453622584,29.1774,29.2513,29.1774,29.2229,38103.1845
2013-06-13 14:05:00,51.44,51.45,51.42,51.44,20720.34487553887,29.2172,29.2229,29.2058,29.2172,20720.3449
2013-06-13 14:10:00,51.44,51.44,51.38,51.41,23640.66193853428,29.2172,29.2172,29.1831,29.2001,23640.6619
2013-06-13 14:15:00,51.41,51.48,51.4,51.44,24196.912807676264,29.2001,29.2399,29.1945,29.2172,24196.9128
2013-06-13 14:20:00,51.44,51.46,51.42,51.42,35878.18105965791,29.2172,29.2285,29.2058,29.2058,35878.1811
2013-06-13 14:25:00,51.42,51.44,51.42,51.42,47281.32387706856,29.2058,29.2172,29.2058,29.2058,47281.3239
2013-06-13 14:30:00,51.42,51.43,51.41,51.41,25726.60269781672,29.2058,29.2115,29.2001,29.2001,25726.6027
2013-06-13 14:35:00,51.42,51.42,51.41,51.42,12376.581838409124,29.2058,29.2058,29.2001,29.2058,12376.5818
2013-06-13 14:40:00,51.42,51.42,51.37,51.38,17660.96509525796,29.2058,29.2058,29.1774,29.1831,17660.9651
2013-06-13 14:45:00,51.38,51.38,51.31,51.31,43109.442358503686,29.1831,29.1831,29.1434,29.1434,43109.4424
2013-06-13 14:50:00,51.31,51.31,51.26,51.28,48393.82561535253,29.1434,29.1434,29.115,29.1263,48393.8256
2013-06-13 14:55:00,51.28,51.3,51.26,51.27,68696.9823390349,29.1263,29.1377,29.115,29.1206,68696.9823
2013-06-13 15:00:00,51.28,51.31,51.27,51.28,74120.42831316925,29.1263,29.1434,29.1206,29.1263,74120.4283
2013-06-13 15:05:00,51.28,51.31,51.28,51.29,93450.14601585316,29.1263,29.1434,29.1263,29.132,93450.146
2013-06-13 15:10:00,51.28,51.34,51.27,51.34,62439.1600611876,29.1263,29.1604,29.1206,29.1604,62439.1601
2013-06-13 15:15:00,51.34,51.38,51.32,51.33,60075.09386733417,29.1604,29.1831,29.149,29.1547,60075.0939
2013-06-13 15:20:00,51.33,51.34,51.3,51.31,70087.60951188987,29.1547,29.1604,29.1377,29.1434,70087.6095
2013-06-13 15:25:00,51.31,51.42,51.3,51.4,88026.70004171882,29.1434,29.2058,29.1377,29.1945,88026.7
2013-06-13 15:30:00,51.4,51.42,51.36,51.36,72729.80114031429,29.1945,29.2058,29.1718,29.1718,72729.8011
2013-06-13 15:35:00,51.36,51.48,51.35,51.48,146711.16673619804,29.1718,29.2399,29.1661,29.2399,146711.1667
2013-06-13 15:40:00,51.48,51.6,51.48,51.59,135447.08663607287,29.2399,29.3081,29.2399,29.3024,135447.0866
2013-06-13 15:45:00,51.59,51.66,51.56,51.6,112640.80100125156,29.3024,29.3421,29.2853,29.3081,112640.801
2013-06-13 15:50:00,51.6,51.6,51.51,51.52,137115.83924349883,29.3081,29.3081,29.2569,29.2626,137115.8392
2013-06-13 15:55:00,51.52,51.54,51.44,51.49,229175.35808649703,29.2626,29.274,29.2172,29.2456,229175.3581
2013-06-14 09:30:00,51.49,51.49,51.3,51.4,98178.27840356002,29.2456,29.2456,29.1377,29.1945,98178.2784
2013-06-14 09:35:00,51.4,51.47,51.13,51.14,53817.27158948686,29.1945,29.2342,29.0411,29.0468,53817.2716
2013-06-14 09:40:00,51.14,51.35,51.13,51.26,45612.57126964261,29.0468,29.1661,29.0411,29.115,45612.5713
2013-06-14 09:45:00,51.26,51.29,51.15,51.29,61743.846474760125,29.115,29.132,29.0525,29.132,61743.8465
2013-06-14 09:50:00,51.29,51.47,51.27,51.4,37407.870949798365,29.132,29.2342,29.1206,29.1945,37407.8709
2013-06-14 09:55:00,51.4,51.4,51.26,51.37,53678.208872201365,29.1945,29.1945,29.115,29.1774,53678.2089
2013-06-14 10:00:00,51.38,51.59,51.37,51.49,35600.05562508692,29.1831,29.3024,29.1774,29.2456,35600.0556
2013-06-14 10:05:00,51.52,51.55,51.37,51.39,38103.18453622584,29.2626,29.2797,29.1774,29.1888,38103.1845
2013-06-14 10:10:00,51.4,51.45,51.31,51.37,67167.29244889446,29.1945,29.2229,29.1434,29.1774,67167.2924
2013-06-14 10:15:00,51.37,51.47,51.34,51.47,29203.17062995411,29.1774,29.2342,29.1604,29.2342,29203.1706
2013-06-14 10:20:00,51.47,51.53,51.43,51.44,21693.78389653734,29.2342,29.2683,29.2115,29.2172,21693.7839
2013-06-14 10:25:00,51.44,51.47,51.34,51.38,42553.19148936171,29.2172,29.2342,29.1604,29.1831,42553.1915
2013-06-14 10:30:00,51.39,51.47,51.38,51.47,26143.790849673205,29.1888,29.2342,29.1831,29.2342,26143.7908
2013-06-14 10:35:00,51.47,51.52,51.39,51.41,34765.679321373944,29.2342,29.2626,29.1888,29.2001,34765.6793
2013-06-14 10:40:00,51.41,51.42,51.35,51.39,36434.431928799895,29.2001,29.2058,29.1661,29.1888,36434.4319
2013-06-14 10:45:00,51.39,51.39,51.27,51.28,29898.484216381592,29.1888,29.1888,29.1206,29.1263,29898.4842
2013-06-14 10:50:00,51.27,51.3,51.18,51.25,32262.550410235017,29.1206,29.1377,29.0695,29.1093,32262.5504
2013-06-14 10:55:00,51.24,51.24,51.14,51.17,24892.22639410374,29.1036,29.1036,29.0468,29.0638,24892.2264
2013-06-14 11:00:00,51.16,51.23,51.1,51.22,29759.421499096094,29.0582,29.0979,29.0241,29.0922,29759.4215
2013-06-14 11:05:00,51.21,51.24,51.14,51.2,25587.539980531223,29.0866,29.1036,29.0468,29.0809,25587.54
2013-06-14 11:10:00,51.2,51.26,51.18,51.22,29342.23334723961,29.0809,29.115,29.0695,29.0922,29342.2333
2013-06-14 11:15:00,51.22,51.24,51.14,51.18,37546.93366708386,29.0922,29.1036,29.0468,29.0695,37546.9337
2013-06-14 11:20:00,51.17,51.24,51.15,51.24,18078.15324711445,29.0638,29.1036,29.0525,29.1036,18078.1532
2013-06-14 11:25:00,51.23,51.23,51.2,51.21,17104.71422611598,29.0979,29.0979,29.0809,29.0866,17104.7142
2013-06-14 11:30:00,51.22,51.24,51.1,51.14,37964.12181894034,29.0922,29.1036,29.0241,29.0468,37964.1218
2013-06-14 11:35:00,51.15,51.29,51.15,51.21,18078.15324711445,29.0525,29.132,29.0525,29.0866,18078.1532
2013-06-14 11:40:00,51.21,51.24,51.14,51.14,21415.658461966348,29.0866,29.1036,29.0468,29.0468,21415.6585
2013-06-14 11:45:00,51.12,51.14,51.06,51.13,32262.550410235017,29.0354,29.0468,29.0014,29.0411,32262.5504
2013-06-14 11:50:00,51.14,51.21,51.12,51.19,15296.898901404536,29.0468,29.0866,29.0354,29.0752,15296.8989
2013-06-14 11:55:00,51.2,51.34,51.2,51.3,37964.12181894034,29.0809,29.1604,29.0809,29.1377,37964.1218
2013-06-14 12:00:00,51.3,51.3,51.23,51.27,16548.463356973996,29.1377,29.1377,29.0979,29.1206,16548.4634
2013-06-14 12:05:00,51.29,51.31,51.24,51.27,12654.707272980117,29.132,29.1434,29.1036,29.1206,12654.7073
2013-06-14 12:10:00,51.29,51.29,51.23,51.24,7509.386733416772,29.132,29.132,29.0979,29.1036,7509.3867
2013-06-14 12:15:00,51.23,51.29,51.19,51.29,24753.163676818247,29.0979,29.132,29.0752,29.132,24753.1637
2013-06-14 12:20:00,51.29,51.31,51.24,51.31,21971.90933110833,29.132,29.1434,29.1036,29.1434,21971.9093
2013-06-14 12:25:00,51.31,51.34,51.26,51.29,13489.08357669309,29.1434,29.1604,29.115,29.132,13489.0836
2013-06-14 12:30:00,51.27,51.31,51.26,51.31,20025.03128911139,29.1206,29.1434,29.115,29.1434,20025.0313
2013-06-14 12:35:00,51.31,51.43,51.3,51.42,21693.78389653734,29.1434,29.2115,29.1377,29.2058,21693.7839
2013-06-14 12:40:00,51.43,51.44,51.36,51.42,17521.902377972467,29.2115,29.2172,29.1718,29.2058,17521.9024
2013-06-14 12:45:00,51.41,51.43,51.33,51.34,15992.212487832014,29.2001,29.2115,29.1547,29.1604,15992.2125
2013-06-14 12:50:00,51.37,51.39,51.34,51.34,8204.70031984425,29.1774,29.1888,29.1604,29.1604,8204.7003
2013-06-14 12:55:00,51.31,51.33,51.24,51.29,20164.09400639689,29.1434,29.1547,29.1036,29.132,20164.094
2013-06-14 13:00:00,51.28,51.29,51.19,51.22,8900.01390627173,29.1263,29.132,29.0752,29.0922,8900.0139
2013-06-14 13:05:00,51.22,51.24,51.21,51.24,10290.641079126686,29.0922,29.1036,29.0866,29.1036,10290.6411
2013-06-14 13:10:00,51.25,51.3,51.23,51.3,16270.337922403003,29.1093,29.1377,29.0979,29.1377,16270.3379
2013-06-14 13:15:00,51.31,51.32,51.19,51.19,16548.463356973996,29.1434,29.149,29.0752,29.0752,16548.4634
2013-06-14 13:20:00,51.19,51.22,51.16,51.19,14879.710749548049,29.0752,29.0922,29.0582,29.0752,14879.7107
2013-06-14 13:25:00,51.17,51.17,51.14,51.17,21971.90933110833,29.0638,29.0638,29.0468,29.0638,21971.9093
2013-06-14 13:30:00,51.17,51.24,51.16,51.22,38242.24725351133,29.0638,29.1036,29.0582,29.0922,38242.2473
2013-06-14 13:35:00,51.22,51.23,51.15,51.21,17800.02781254346,29.0922,29.0979,29.0525,29.0866,17800.0278
2013-06-14 13:40:00,51.2,51.24,51.19,51.24,17521.902377972467,29.0809,29.1036,29.0752,29.1036,17521.9024
2013-06-14 13:45:00,51.24,51.26,51.24,51.26,9317.202058128216,29.1036,29.115,29.1036,29.115,9317.2021
2013-06-14 13:50:00,51.26,51.27,51.2,51.22,32679.738562091505,29.115,29.1206,29.0809,29.0922,32679.7386
2013-06-14 13:55:00,51.24,51.25,51.21,51.24,22250.034765679324,29.1036,29.1093,29.0866,29.1036,22250.0348
2013-06-14 14:00:00,51.24,51.26,51.17,51.18,31845.362258378533,29.1036,29.115,29.0638,29.0695,31845.3623
2013-06-14 14:05:00,51.19,51.19,51.11,51.12,75093.86733416772,29.0752,29.0752,29.0298,29.0354,75093.8673
2013-06-14 14:10:00,51.11,51.12,51.03,51.08,55764.1496314838,29.0298,29.0354,28.9843,29.0127,55764.1496
2013-06-14 14:15:00,51.08,51.14,51.08,51.13,24892.22639410374,29.0127,29.0468,29.0127,29.0411,24892.2264
2013-06-14 14:20:00,51.15,51.22,51.14,51.2,33235.98943123349,29.0525,29.0922,29.0468,29.0809,33235.9894
2013-06-14 14:25:00,51.21,51.27,51.21,51.26,14879.710749548049,29.0866,29.1206,29.0866,29.115,14879.7107
2013-06-14 14:30:00,51.26,51.27,51.24,51.25,28646.91976081213,29.115,29.1206,29.1036,29.1093,28646.9198
2013-06-14 14:35:00,51.26,51.29,51.24,51.28,20164.09400639689,29.115,29.132,29.1036,29.1263,20164.094
2013-06-14 14:40:00,51.28,51.28,51.23,51.26,16409.4006396885,29.1263,29.1263,29.0979,29.115,16409.4006
2013-06-14 14:45:00,51.26,51.26,51.22,51.24,14323.459880406064,29.115,29.115,29.0922,29.1036,14323.4599
2013-06-14 14:50:00,51.24,51.26,51.21,51.21,13210.958142122096,29.1036,29.115,29.0866,29.0866,13210.9581
2013-06-14 14:55:00,51.2,51.2,51.14,51.15,17104.71422611598,29.0809,29.0809,29.0468,29.0525,17104.7142
2013-06-14 15:00:00,51.16,51.23,51.15,51.2,21971.90933110833,29.0582,29.0979,29.0525,29.0809,21971.9093
2013-06-14 15:05:00,51.2,51.23,51.16,51.16,22389.09748296482,29.0809,29.0979,29.0582,29.0582,22389.0975
2013-06-14 15:10:00,51.16,51.22,51.14,51.21,19329.71770268392,29.0582,29.0922,29.0468,29.0866,19329.7177
2013-06-14 15:15:00,51.21,51.26,51.21,51.26,18634.40411625643,29.0866,29.115,29.0866,29.115,18634.4041
2013-06-14 15:20:00,51.26,51.29,51.23,51.26,21554.721179251843,29.115,29.132,29.0979,29.115,21554.7212
2013-06-14 15:25:00,51.25,51.27,51.16,51.16,26004.72813238771,29.1093,29.1206,29.0582,29.0582,26004.7281
2013-06-14 15:30:00,51.16,51.24,51.16,51.17,31845.362258378533,29.0582,29.1036,29.0582,29.0638,31845.3623
2013-06-14 15:35:00,51.17,51.21,51.16,51.16,32401.613127520515,29.0638,29.0866,29.0582,29.0582,32401.6131
2013-06-14 15:40:00,51.16,51.18,51.07,51.08,48115.70018078154,29.0582,29.0695,29.007,29.0127,48115.7002
2013-06-14 15:45:00,51.08,51.14,51.04,51.14,66471.97886246697,29.0127,29.0468,28.99,29.0468,66471.9789
2013-06-14 15:50:00,51.14,51.16,51.11,51.14,60631.34473647615,29.0468,29.0582,29.0298,29.0468,60631.3447
2013-06-14 15:55:00,51.15,51.16,51.11,51.11,80378.25059101655,29.0525,29.0582,29.0298,29.0298,80378.2506
2013-06-17 09:30:00,51.44,51.68,51.39,51.64,47420.38659435406,29.2172,29.3535,29.1888,29.3308,47420.3866
2013-06-17 09:35:00,51.65,51.65,51.48,51.57,28646.91976081213,29.3365,29.3365,29.2399,29.291,28646.9198
2013-06-17 09:40:00,51.6,51.68,51.53,51.68,48393.82561535253,29.3081,29.3535,29.2683,29.3535,48393.8256
2013-06-17 09:45:00,51.68,51.81,51.68,51.74,47976.63746349604,29.3535,29.4273,29.3535,29.3876,47976.6375
2013-06-17 09:50:00,51.75,51.8,51.7,51.72,36434.431928799895,29.3933,29.4217,29.3649,29.3762,36434.4319
2013-06-17 09:55:00,51.72,51.77,51.66,51.76,42553.19148936171,29.3762,29.4046,29.3421,29.3989,42553.1915
2013-06-17 10:00:00,51.78,51.92,51.77,51.82,54929.77332777083,29.4103,29.4898,29.4046,29.433,54929.7733
2013-06-17 10:05:00,51.83,51.86,51.8,51.86,36017.243776943404,29.4387,29.4557,29.4217,29.4557,36017.2438
2013-06-17 10:10:00,51.85,51.94,51.82,51.85,51731.33083020442,29.4501,29.5012,29.433,29.4501,51731.3308
2013-06-17 10:15:00,51.87,51.92,51.83,51.9,52426.64441663191,29.4614,29.4898,29.4387,29.4785,52426.6444
2013-06-17 10:20:00,51.9,51.94,51.85,51.85,38381.30997079684,29.4785,29.5012,29.4501,29.4501,38381.31
2013-06-17 10:25:00,51.86,51.93,51.83,51.9,29759.421499096094,29.4557,29.4955,29.4387,29.4785,29759.4215
2013-06-17 10:30:00,51.89,51.91,51.83,51.85,45334.44583507162,29.4728,29.4841,29.4387,29.4501,45334.4458
2013-06-17 10:35:00,51.84,51.94,51.84,51.9,52287.58169934641,29.4444,29.5012,29.4444,29.4785,52287.5817
2013-06-17 10:40:00,51.9,51.95,51.88,51.93,43387.56779307468,29.4785,29.5069,29.4671,29.4955,43387.5678
2013-06-17 10:45:00,51.92,51.92,51.87,51.9,35460.992907801425,29.4898,29.4898,29.4614,29.4785,35460.9929
2013-06-17 10:50:00,51.89,51.94,51.89,51.93,25170.35182867473,29.4728,29.5012,29.4728,29.4955,25170.3518
2013-06-17 10:55:00,51.93,51.95,51.93,51.93,24196.912807676264,29.4955,29.5069,29.4955,29.4955,24196.9128
2013-06-17 11:00:00,51.93,51.93,51.88,51.9,28368.79432624113,29.4955,29.4955,29.4671,29.4785,28368.7943
2013-06-17 11:05:00,51.9,51.94,51.84,51.86,36990.682797941874,29.4785,29.5012,29.4444,29.4557,36990.6828
2013-06-17 11:10:00,51.86,51.93,51.86,51.91,28925.04519538312,29.4557,29.4955,29.4557,29.4841,28925.0452
2013-06-17 11:15:00,51.9,51.95,51.88,51.9,41996.94062021972,29.4785,29.5069,29.4671,29.4785,41996.9406
2013-06-17 11:20:00,51.9,51.92,51.85,51.87,33235.98943123349,29.4785,29.4898,29.4501,29.4614,33235.9894
2013-06-17 11:25:00,51.85,51.85,51.78,51.83,16409.4006396885,29.4501,29.4501,29.4103,29.4387,16409.4006
2013-06-17 11:30:00,51.8,51.83,51.79,51.82,13906.271728549576,29.4217,29.4387,29.416,29.433,13906.2717
2013-06-17 11:35:00,51.81,51.83,51.75,51.76,12932.832707551106,29.4273,29.4387,29.3933,29.3989,12932.8327
2013-06-17 11:40:00,51.76,51.76,51.71,51.74,16409.4006396885,29.3989,29.3989,29.3705,29.3876,16409.4006
2013-06-17 11:45:00,51.74,51.74,51.67,51.67,34070.36573494646,29.3876,29.3876,29.3478,29.3478,34070.3657
2013-06-17 11:50:00,51.67,51.75,51.67,51.74,28090.668891670142,29.3478,29.3933,29.3478,29.3876,28090.6689
2013-06-17 11:55:00,51.74,51.75,51.71,51.75,20859.40759282437,29.3876,29.3933,29.3705,29.3933,20859.4076
2013-06-17 12:00:00,51.74,51.76,51.72,51.75,26004.72813238771,29.3876,29.3989,29.3762,29.3933,26004.7281
2013-06-17 12:05:00,51.75,51.77,51.74,51.75,16687.52607425949,29.3933,29.4046,29.3876,29.3933,16687.5261
2013-06-17 12:10:00,51.75,51.76,51.69,51.7,23223.4737866778,29.3933,29.3989,29.3592,29.3649,23223.4738
2013-06-17 12:15:00,51.7,51.7,51.67,51.68,14601.585314977056,29.3649,29.3649,29.3478,29.3535,14601.5853
2013-06-17 12:20:00,51.68,51.7,51.65,51.67,46586.01029064108,29.3535,29.3649,29.3365,29.3478,46586.0103
2013-06-17 12:25:00,51.67,51.7,51.66,51.67,34487.553886802954,29.3478,29.3649,29.3421,29.3478,34487.5539
2013-06-17 12:30:00,51.66,51.67,51.62,51.62,17660.96509525796,29.3421,29.3478,29.3194,29.3194,17660.9651
2013-06-17 12:35:00,51.6,51.63,51.6,51.63,10151.578361841192,29.3081,29.3251,29.3081,29.3251,10151.5784
2013-06-17 12:40:00,51.63,51.66,51.61,51.64,14323.459880406064,29.3251,29.3421,29.3137,29.3308,14323.4599
2013-06-17 12:45:00,51.63,51.65,51.6,51.6,9039.076623557225,29.3251,29.3365,29.3081,29.3081,9039.0766
2013-06-17 12:50:00,51.6,51.65,51.6,51.63,10429.703796412185,29.3081,29.3365,29.3081,29.3251,10429.7038
2013-06-17 12:55:00,51.62,51.62,51.59,51.61,18078.15324711445,29.3194,29.3194,29.3024,29.3137,18078.1532
2013-06-17 13:00:00,51.61,51.64,51.6,51.62,10568.76651369768,29.3137,29.3308,29.3081,29.3194,10568.7665
2013-06-17 13:05:00,51.62,51.64,51.61,51.64,10707.829230983174,29.3194,29.3308,29.3137,29.3308,10707.8292
2013-06-17 13:10:00,51.62,51.66,51.62,51.66,11820.33096926714,29.3194,29.3421,29.3194,29.3421,11820.331
2013-06-17 13:15:00,51.65,51.66,51.63,51.65,19051.59226811292,29.3365,29.3421,29.3251,29.3365,19051.5923
2013-06-17 13:20:00,51.65,51.7,51.64,51.69,23640.66193853428,29.3365,29.3649,29.3308,29.3592,23640.6619
2013-06-17 13:25:00,51.69,51.72,51.68,51.72,13906.271728549576,29.3592,29.3762,29.3535,29.3762,13906.2717
2013-06-17 13:30:00,51.71,51.74,51.71,51.73,12515.64455569462,29.3705,29.3876,29.3705,29.3819,12515.6446
2013-06-17 13:35:00,51.73,51.74,51.68,51.7,7509.386733416772,29.3819,29.3876,29.3535,29.3649,7509.3867
2013-06-17 13:40:00,51.7,51.71,51.68,51.7,13210.958142122096,29.3649,29.3705,29.3535,29.3649,13210.9581
2013-06-17 13:45:00,51.7,51.7,51.67,51.67,9595.327492699207,29.3649,29.3649,29.3478,29.3478,9595.3275
2013-06-17 13:50:00,51.68,51.68,51.6,51.6,12515.64455569462,29.3535,29.3535,29.3081,29.3081,12515.6446
2013-06-17 13:55:00,51.6,51.62,51.58,51.6,13489.08357669309,29.3081,29.3194,29.2967,29.3081,13489.0836
2013-06-17 14:00:00,51.6,51.62,51.58,51.59,9734.390209984704,29.3081,29.3194,29.2967,29.3024,9734.3902
2013-06-17 14:05:00,51.58,51.6,51.4,51.42,49645.39007092199,29.2967,29.3081,29.1945,29.2058,49645.3901
2013-06-17 14:10:00,51.43,51.47,51.34,51.44,62717.2854957586,29.2115,29.2342,29.1604,29.2172,62717.2855
2013-06-17 14:15:00,51.43,51.43,51.4,51.42,19607.843137254906,29.2115,29.2115,29.1945,29.2058,19607.8431
2013-06-17 14:20:00,51.42,51.46,51.36,51.36,15018.773466833543,29.2058,29.2285,29.1718,29.1718,15018.7735
2013-06-17 14:25:00,51.37,51.37,51.29,51.36,24335.97552496176,29.1774,29.1774,29.132,29.1718,24335.9755
2013-06-17 14:30:00,51.37,51.39,51.32,51.37,22528.16020025032,29.1774,29.1888,29.149,29.1774,22528.1602
2013-06-17 14:35:00,51.38,51.39,51.31,51.33,14045.334445835071,29.1831,29.1888,29.1434,29.1547,14045.3344
2013-06-17 14:40:00,51.33,51.37,51.33,51.34,26282.8535669587,29.1547,29.1774,29.1547,29.1604,26282.8536
2013-06-17 14:45:00,51.34,51.34,51.15,51.16,52426.64441663191,29.1604,29.1604,29.0525,29.0582,52426.6444
2013-06-17 14:50:00,51.16,51.17,51.04,51.1,70504.79766374636,29.0582,29.0638,28.99,29.0241,70504.7977
2013-06-17 14:55:00,51.1,51.15,51.03,51.15,29064.107912668616,29.0241,29.0525,28.9843,29.0525,29064.1079
2013-06-17 15:00:00,51.15,51.22,51.11,51.22,15435.961618690031,29.0525,29.0922,29.0298,29.0922,15435.9616
2013-06-17 15:05:00,51.22,51.26,51.19,51.24,26421.916284244195,29.0922,29.115,29.0752,29.1036,26421.9163
2013-06-17 15:10:00,51.24,51.24,51.15,51.18,24196.912807676264,29.1036,29.1036,29.0525,29.0695,24196.9128
2013-06-17 15:15:00,51.18,51.22,51.14,51.21,34348.49116951745,29.0695,29.0922,29.0468,29.0866,34348.4912
2013-06-17 15:20:00,51.21,51.23,51.14,51.2,31150.04867195105,29.0866,29.0979,29.0468,29.0809,31150.0487
2013-06-17 15:25:00,51.21,51.26,51.2,51.25,28925.04519538312,29.0866,29.115,29.0809,29.1093,28925.0452
2013-06-17 15:30:00,51.25,51.36,51.24,51.36,38659.43540536783,29.1093,29.1718,29.1036,29.1718,38659.4354
2013-06-17 15:35:00,51.36,51.47,51.36,51.45,50896.95452649145,29.1718,29.2342,29.1718,29.2229,50896.9545
2013-06-17 15:40:00,51.46,51.47,51.41,51.44,37407.870949798365,29.2285,29.2342,29.2001,29.2172,37407.8709
2013-06-17 15:45:00,51.45,51.49,51.42,51.46,70782.92309831735,29.2229,29.2456,29.2058,29.2285,70782.9231
2013-06-17 15:50:00,51.45,51.46,51.39,51.41,64107.91266861355,29.2229,29.2285,29.1888,29.2001,64107.9127
2013-06-17 15:55:00,51.4,51.49,51.4,51.49,158253.37227089418,29.1945,29.2456,29.1945,29.2456,158253.3723
2013-06-18 09:30:00,51.61,51.83,51.61,51.78,40189.12529550828,29.3137,29.4387,29.3137,29.4103,40189.1253
2013-06-18 09:35:00,51.79,51.93,51.64,51.9,23223.4737866778,29.416,29.4955,29.3308,29.4785,23223.4738
2013-06-18 09:40:00,51.92,51.92,51.8,51.81,25587.539980531223,29.4898,29.4898,29.4217,29.4273,25587.54
2013-06-18 09:45:00,51.82,52.01,51.81,52.0,33931.30301766097,29.433,29.5409,29.4273,29.5353,33931.303
2013-06-18 09:50:00,51.98,52.0,51.9,51.95,51314.14267834794,29.5239,29.5353,29.4785,29.5069,51314.1427
2013-06-18 09:55:00,51.95,52.06,51.95,52.01,32540.67584480601,29.5069,29.5693,29.5069,29.5409,32540.6758
2013-06-18 10:00:00,52.02,52.08,52.0,52.05,64664.163537755536,29.5466,29.5807,29.5353,29.5637,64664.1635
2013-06-18 10:05:00,52.05,52.09,51.97,52.06,56181.33778334029,29.5637,29.5864,29.5182,29.5693,56181.3378
2013-06-18 10:10:00,52.04,52.06,51.94,52.02,28507.85704352664,29.558,29.5693,29.5012,29.5466,28507.857
2013-06-18 10:15:00,52.03,52.06,52.0,52.03,22945.3483521068,29.5523,29.5693,29.5353,29.5523,22945.3484
2013-06-18 10:20:00,52.03,52.06,52.0,52.02,48671.95104992352,29.5523,29.5693,29.5353,29.5466,48671.951
2013-06-18 10:25:00,52.03,52.09,52.01,52.09,40467.25073007927,29.5523,29.5864,29.5409,29.5864,40467.2507
2013-06-18 10:30:00,52.1,52.18,52.09,52.13,38103.18453622584,29.5921,29.6375,29.5864,29.6091,38103.1845
2013-06-18 10:35:00,52.13,52.2,52.13,52.19,18495.341398970937,29.6091,29.6489,29.6091,29.6432,18495.3414
2013-06-18 10:40:00,52.2,52.22,52.12,52.14,45195.38311778613,29.6489,29.6602,29.6034,29.6148,45195.3831
2013-06-18 10:45:00,52.13,52.16,52.1,52.11,28646.91976081213,29.6091,29.6261,29.5921,29.5977,28646.9198
2013-06-18 10:50:00,52.11,52.11,52.01,52.07,77875.12167987763,29.5977,29.5977,29.5409,29.575,77875.1217
2013-06-18 10:55:00,52.07,52.08,51.99,51.99,94284.52231956614,29.575,29.5807,29.5296,29.5296,94284.5223
2013-06-18 11:00:00,51.99,52.01,51.84,51.93,76345.43178973718,29.5296,29.5409,29.4444,29.4955,76345.4318
2013-06-18 11:05:00,51.94,51.99,51.94,51.95,24475.03824224725,29.5012,29.5296,29.5012,29.5069,24475.0382
2013-06-18 11:10:00,51.96,51.98,51.9,51.98,54095.39702405786,29.5125,29.5239,29.4785,29.5239,54095.397
2013-06-18 11:15:00,51.98,52.0,51.92,51.93,11403.142817410651,29.5239,29.5353,29.4898,29.4955,11403.1428
2013-06-18 11:20:00,51.93,51.93,51.88,51.89,8900.01390627173,29.4955,29.4955,29.4671,29.4728,8900.0139
2013-06-18 11:25:00,51.9,52.0,51.9,51.98,16409.4006396885,29.4785,29.5353,29.4785,29.5239,16409.4006
2013-06-18 11:30:00,52.0,52.03,51.94,51.96,32679.738562091505,29.5353,29.5523,29.5012,29.5125,32679.7386
2013-06-18 11:35:00,51.95,51.98,51.93,51.93,11820.33096926714,29.5069,29.5239,29.4955,29.4955,11820.331
2013-06-18 11:40:00,51.93,51.93,51.88,51.88,14323.459880406064,29.4955,29.4955,29.4671,29.4671,14323.4599
2013-06-18 11:45:00,51.89,51.94,51.88,51.88,6953.135864274788,29.4728,29.5012,29.4671,29.4671,6953.1359
2013-06-18 11:50:00,51.89,51.89,51.87,51.88,12654.707272980117,29.4728,29.4728,29.4614,29.4671,12654.7073
2013-06-18 11:55:00,51.9,51.91,51.86,51.89,19746.9058545404,29.4785,29.4841,29.4557,29.4728,19746.9059
2013-06-18 12:00:00,51.9,51.92,51.88,51.88,9873.4529272702,29.4785,29.4898,29.4671,29.4671,9873.4529
2013-06-18 12:05:00,51.88,51.88,51.83,51.85,9039.076623557225,29.4671,29.4671,29.4387,29.4501,9039.0766
2013-06-18 12:10:00,51.85,51.89,51.85,51.89,9178.13934084272,29.4501,29.4728,29.4501,29.4728,9178.1393
2013-06-18 12:15:00,51.89,51.94,51.89,51.93,9039.076623557225,29.4728,29.5012,29.4728,29.4955,9039.0766
2013-06-18 12:20:00,51.94,51.95,51.92,51.94,7787.512167987763,29.5012,29.5069,29.4898,29.5012,7787.5122
2013-06-18 12:25:00,51.93,51.95,51.89,51.89,18356.27868168544,29.4955,29.5069,29.4728,29.4728,18356.2787
2013-06-18 12:30:00,51.89,51.95,51.89,51.95,5840.634125990822,29.4728,29.5069,29.4728,29.5069,5840.6341
2013-06-18 12:35:00,51.94,51.95,51.92,51.92,8204.70031984425,29.5012,29.5069,29.4898,29.4898,8204.7003
2013-06-18 12:40:00,51.93,51.95,51.93,51.93,9178.13934084272,29.4955,29.5069,29.4955,29.4955,9178.1393
2013-06-18 12:45:00,51.94,51.95,51.9,51.9,14323.459880406064,29.5012,29.5069,29.4785,29.4785,14323.4599
2013-06-18 12:50:00,51.9,51.95,51.9,51.95,10985.954665554164,29.4785,29.5069,29.4785,29.5069,10985.9547
2013-06-18 12:55:00,51.95,52.0,51.94,52.0,10012.515644555697,29.5069,29.5353,29.5012,29.5353,10012.5156
2013-06-18 13:00:00,52.0,52.01,51.93,51.95,8900.01390627173,29.5353,29.5409,29.4955,29.5069,8900.0139
2013-06-18 13:05:00,51.94,52.0,51.94,51.97,11264.080100125157,29.5012,29.5353,29.5012,29.5182,11264.0801
2013-06-18 13:10:00,51.95,52.0,51.94,51.94,14879.710749548049,29.5069,29.5353,29.5012,29.5012,14879.7107
2013-06-18 13:15:00,51.94,51.95,51.9,51.94,11403.142817410651,29.5012,29.5069,29.4785,29.5012,11403.1428
2013-06-18 13:20:00,51.97,51.98,51.93,51.95,10985.954665554164,29.5182,29.5239,29.4955,29.5069,10985.9547
2013-06-18 13:25:00,51.95,51.98,51.95,51.95,9317.202058128216,29.5069,29.5239,29.5069,29.5069,9317.2021
2013-06-18 13:30:00,51.96,51.98,51.9,51.9,9873.4529272702,29.5125,29.5239,29.4785,29.4785,9873.4529
2013-06-18 13:35:00,51.9,51.95,51.89,51.91,16270.337922403003,29.4785,29.5069,29.4728,29.4841,16270.3379
2013-06-18 13:40:00,51.92,51.97,51.92,51.95,15157.836184119038,29.4898,29.5182,29.4898,29.5069,15157.8362
2013-06-18 13:45:00,51.95,51.95,51.92,51.92,20998.47031010986,29.5069,29.5069,29.4898,29.4898,20998.4703
2013-06-18 13:50:00,51.92,51.92,51.88,51.88,24892.22639410374,29.4898,29.4898,29.4671,29.4671,24892.2264
2013-06-18 13:55:00,51.88,51.91,51.85,51.88,18078.15324711445,29.4671,29.4841,29.4501,29.4671,18078.1532
2013-06-18 14:00:00,51.88,51.89,51.8,51.81,26700.041718815188,29.4671,29.4728,29.4217,29.4273,26700.0417
2013-06-18 14:05:00,51.82,51.88,51.82,51.85,25448.477263245724,29.433,29.4671,29.433,29.4501,25448.4773
2013-06-18 14:10:00,51.85,51.9,51.85,51.87,15714.087053261022,29.4501,29.4785,29.4501,29.4614,15714.0871
2013-06-18 14:15:00,51.87,51.9,51.84,51.84,19885.96857182589,29.4614,29.4785,29.4444,29.4444,19885.9686
2013-06-18 14:20:00,51.84,51.88,51.83,51.86,22667.22291753581,29.4444,29.4671,29.4387,29.4557,22667.2229
2013-06-18 14:25:00,51.86,51.87,51.78,51.85,21971.90933110833,29.4557,29.4614,29.4103,29.4501,21971.9093
2013-06-18 14:30:00,51.85,51.88,51.85,51.85,17939.090529828954,29.4501,29.4671,29.4501,29.4501,17939.0905
2013-06-18 14:35:00,51.85,51.85,51.81,51.81,18912.529550827425,29.4501,29.4501,29.4273,29.4273,18912.5296
2013-06-18 14:40:00,51.81,51.85,51.81,51.83,22110.97204839383,29.4273,29.4501,29.4273,29.4387,22110.972
2013-06-18 14:45:00,51.84,51.92,51.84,51.9,13628.146293978583,29.4444,29.4898,29.4444,29.4785,13628.1463
2013-06-18 14:50:00,51.9,51.92,51.89,51.9,19051.59226811292,29.4785,29.4898,29.4728,29.4785,19051.5923
2013-06-18 14:55:00,51.9,51.95,51.9,51.95,18912.529550827425,29.4785,29.5069,29.4785,29.5069,18912.5296
2013-06-18 15:00:00,51.94,51.95,51.91,51.91,13906.271728549576,29.5012,29.5069,29.4841,29.4841,13906.2717
2013-06-18 15:05:00,51.91,51.97,51.91,51.95,36712.557363370885,29.4841,29.5182,29.4841,29.5069,36712.5574
2013-06-18 15:10:00,51.93,51.97,51.92,51.97,19607.843137254906,29.4955,29.5182,29.4898,29.5182,19607.8431
2013-06-18 15:15:00,51.97,51.98,51.9,51.94,41718.81518564873,29.5182,29.5239,29.4785,29.5012,41718.8152
2013-06-18 15:20:00,51.94,51.98,51.93,51.96,23501.599221248784,29.5012,29.5239,29.4955,29.5125,23501.5992
2013-06-18 15:25:00,51.95,51.97,51.91,51.97,18495.341398970937,29.5069,29.5182,29.4841,29.5182,18495.3414
2013-06-18 15:30:00,51.98,51.98,51.91,51.91,31984.424975664027,29.5239,29.5239,29.4841,29.4841,31984.425
2013-06-18 15:35:00,51.9,51.91,51.84,51.86,32401.613127520515,29.4785,29.4841,29.4444,29.4557,32401.6131
2013-06-18 15:40:00,51.86,51.9,51.85,51.88,55764.1496314838,29.4557,29.4785,29.4501,29.4671,55764.1496
2013-06-18 15:45:00,51.88,51.88,51.83,51.84,54095.39702405786,29.4671,29.4671,29.4387,29.4444,54095.397
2013-06-18 15:50:00,51.84,51.85,51.78,51.8,70365.73494646086,29.4444,29.4501,29.4103,29.4217,70365.7349
2013-06-18 15:55:00,51.8,51.93,51.8,51.93,145598.66499791408,29.4217,29.4955,29.4217,29.4955,145598.665
2013-06-19 09:30:00,51.92,52.11,51.92,52.07,35600.05562508692,29.4898,29.5977,29.4898,29.575,35600.0556
2013-06-19 09:35:00,52.06,52.12,52.01,52.03,9873.4529272702,29.5693,29.6034,29.5409,29.5523,9873.4529
2013-06-19 09:40:00,52.0,52.01,51.86,51.97,9178.13934084272,29.5353,29.5409,29.4557,29.5182,9178.1393
2013-06-19 09:45:00,51.99,52.03,51.94,51.97,14323.459880406064,29.5296,29.5523,29.5012,29.5182,14323.4599
2013-06-19 09:50:00,51.95,52.0,51.94,51.97,28368.79432624113,29.5069,29.5353,29.5012,29.5182,28368.7943
2013-06-19 09:55:00,51.98,52.01,51.92,51.92,16270.337922403003,29.5239,29.5409,29.4898,29.4898,16270.3379
2013-06-19 10:00:00,51.92,52.03,51.9,51.98,14462.52259769156,29.4898,29.5523,29.4785,29.5239,14462.5226
2013-06-19 10:05:00,51.97,51.97,51.89,51.95,21832.84661382284,29.5182,29.5182,29.4728,29.5069,21832.8466
2013-06-19 10:10:00,51.97,51.99,51.92,51.94,24475.03824224725,29.5182,29.5296,29.4898,29.5012,24475.0382
2013-06-19 10:15:00,51.93,52.13,51.93,52.12,34348.49116951745,29.4955,29.6091,29.4955,29.6034,34348.4912
2013-06-19 10:20:00,52.12,52.2,52.12,52.19,15575.024335975526,29.6034,29.6489,29.6034,29.6432,15575.0243
2013-06-19 10:25:00,52.19,52.24,52.16,52.21,12932.832707551106,29.6432,29.6716,29.6261,29.6545,12932.8327
2013-06-19 10:30:00,52.21,52.21,52.12,52.14,16687.52607425949,29.6545,29.6545,29.6034,29.6148,16687.5261
2013-06-19 10:35:00,52.13,52.14,52.09,52.13,16409.4006396885,29.6091,29.6148,29.5864,29.6091,16409.4006
2013-06-19 10:40:00,52.12,52.12,52.07,52.08,16687.52607425949,29.6034,29.6034,29.575,29.5807,16687.5261
2013-06-19 10:45:00,52.07,52.07,51.99,51.99,18495.341398970937,29.575,29.575,29.5296,29.5296,18495.3414
2013-06-19 10:50:00,52.0,52.02,51.98,51.99,10151.578361841192,29.5353,29.5466,29.5239,29.5296,10151.5784
2013-06-19 10:55:00,51.99,52.01,51.96,51.99,26421.916284244195,29.5296,29.5409,29.5125,29.5296,26421.9163
2013-06-19 11:00:00,52.0,52.01,51.95,51.97,15714.087053261022,29.5353,29.5409,29.5069,29.5182,15714.0871
2013-06-19 11:05:00,51.97,51.98,51.96,51.98,8482.825754415242,29.5182,29.5239,29.5125,29.5239,8482.8258
2013-06-19 11:10:00,51.97,52.07,51.97,52.02,16131.275205117508,29.5182,29.575,29.5182,29.5466,16131.2752
2013-06-19 11:15:00,52.01,52.04,51.99,52.03,19051.59226811292,29.5409,29.558,29.5296,29.5523,19051.5923
2013-06-19 11:20:00,52.03,52.03,52.0,52.01,11820.33096926714,29.5523,29.5523,29.5353,29.5409,11820.331
2013-06-19 11:25:00,52.01,52.04,51.98,52.01,15018.773466833543,29.5409,29.558,29.5239,29.5409,15018.7735
2013-06-19 11:30:00,52.01,52.01,51.96,52.0,37129.74551522737,29.5409,29.5409,29.5125,29.5353,37129.7455
2013-06-19 11:35:00,52.01,52.03,51.96,51.98,39076.62355722431,29.5409,29.5523,29.5125,29.5239,39076.6236
2013-06-19 11:40:00,51.97,52.03,51.95,52.02,43943.81866221666,29.5182,29.5523,29.5069,29.5466,43943.8187
2013-06-19 11:45:00,52.02,52.04,51.98,52.03,15157.836184119038,29.5466,29.558,29.5239,29.5523,15157.8362
2013-06-19 11:50:00,52.02,52.04,51.99,52.01,20581.28215825337,29.5466,29.558,29.5296,29.5409,20581.2822
2013-06-19 11:55:00,52.01,52.03,51.98,51.98,8900.01390627173,29.5409,29.5523,29.5239,29.5239,8900.0139
2013-06-19 12:00:00,51.96,51.97,51.93,51.93,7648.449450702267,29.5125,29.5182,29.4955,29.4955,7648.4495
2013-06-19 12:05:00,51.94,51.95,51.91,51.93,11959.393686552636,29.5012,29.5069,29.4841,29.4955,11959.3937
2013-06-19 12:10:00,51.93,51.93,51.89,51.9,7231.26129884578,29.4955,29.4955,29.4728,29.4785,7231.2613
2013-06-19 12:15:00,51.91,51.92,51.87,51.88,5701.571408705327,29.4841,29.4898,29.4614,29.4671,5701.5714
2013-06-19 12:20:00,51.87,51.88,51.85,51.85,7787.512167987763,29.4614,29.4671,29.4501,29.4501,7787.5122
2013-06-19 12:25:00,51.85,51.88,51.82,51.88,17800.02781254346,29.4501,29.4671,29.433,29.4671,17800.0278
2013-06-19 12:30:00,51.88,51.88,51.83,51.83,6953.135864274788,29.4671,29.4671,29.4387,29.4387,6953.1359
2013-06-19 12:35:00,51.82,51.86,51.8,51.85,9456.264775413712,29.433,29.4557,29.4217,29.4501,9456.2648
2013-06-19 12:40:00,51.86,51.86,51.79,51.79,12793.769990265611,29.4557,29.4557,29.416,29.416,12793.77
2013-06-19 12:45:00,51.79,51.84,51.78,51.81,24057.85009039077,29.416,29.4444,29.4103,29.4273,24057.8501
2013-06-19 12:50:00,51.81,51.83,51.78,51.79,13767.209011264082,29.4273,29.4387,29.4103,29.416,13767.209
2013-06-19 12:55:00,51.78,51.8,51.78,51.78,6118.7595605618135,29.4103,29.4217,29.4103,29.4103,6118.7596
2013-06-19 13:00:00,51.78,51.78,51.73,51.74,10707.829230983174,29.4103,29.4103,29.3819,29.3876,10707.8292
2013-06-19 13:05:00,51.75,51.78,51.74,51.74,21276.595744680853,29.3933,29.4103,29.3876,29.3876,21276.5957
2013-06-19 13:10:00,51.74,51.8,51.74,51.75,17104.71422611598,29.3876,29.4217,29.3876,29.3933,17104.7142
2013-06-19 13:15:00,51.75,51.8,51.74,51.79,6257.82227784731,29.3933,29.4217,29.3876,29.416,6257.8223
2013-06-19 13:20:00,51.79,51.79,51.75,51.78,8900.01390627173,29.416,29.416,29.3933,29.4103,8900.0139
2013-06-19 13:25:00,51.78,51.79,51.77,51.79,5145.320539563343,29.4103,29.416,29.4046,29.416,5145.3205
2013-06-19 13:30:00,51.8,51.8,51.78,51.78,13350.020859407594,29.4217,29.4217,29.4103,29.4103,13350.0209
2013-06-19 13:35:00,51.78,51.78,51.77,51.77,5840.634125990822,29.4103,29.4103,29.4046,29.4046,5840.6341
2013-06-19 13:40:00,51.77,51.81,51.77,51.8,7370.324016131276,29.4046,29.4273,29.4046,29.4217,7370.324
2013-06-19 13:45:00,51.8,51.83,51.8,51.82,28368.79432624113,29.4217,29.4387,29.4217,29.433,28368.7943
2013-06-19 13:50:00,51.82,51.88,51.81,51.88,10846.89194826867,29.433,29.4671,29.4273,29.4671,10846.8919
2013-06-19 13:55:00,51.88,51.94,51.85,51.94,15296.898901404536,29.4671,29.5012,29.4501,29.5012,15296.8989
2013-06-19 14:00:00,51.94,51.98,51.63,51.63,33653.17758308998,29.5012,29.5239,29.3251,29.3251,33653.1776
2013-06-19 14:05:00,51.65,51.75,51.64,51.74,13210.958142122096,29.3365,29.3933,29.3308,29.3876,13210.9581
2013-06-19 14:10:00,51.74,51.95,51.69,51.91,24892.22639410374,29.3876,29.5069,29.3592,29.4841,24892.2264
2013-06-19 14:15:00,51.88,51.96,51.85,51.88,14879.710749548049,29.4671,29.5125,29.4501,29.4671,14879.7107
2013-06-19 14:20:00,51.88,51.9,51.68,51.72,13489.08357669309,29.4671,29.4785,29.3535,29.3762,13489.0836
2013-06-19 14:25:00,51.74,51.82,51.7,51.79,19468.780419969407,29.3876,29.433,29.3649,29.416,19468.7804
2013-06-19 14:30:00,51.78,51.8,51.69,51.69,28229.73160895564,29.4103,29.4217,29.3592,29.3592,28229.7316
2013-06-19 14:35:00,51.7,51.83,51.63,51.73,46725.07300792658,29.3649,29.4387,29.3251,29.3819,46725.073
2013-06-19 14:40:00,51.73,51.84,51.7,51.78,26004.72813238771,29.3819,29.4444,29.3649,29.4103,26004.7281
2013-06-19 14:45:00,51.78,51.78,51.56,51.62,42553.19148936171,29.4103,29.4103,29.2853,29.3194,42553.1915
2013-06-19 14:50:00,51.61,51.62,51.52,51.55,44082.88137950216,29.3137,29.3194,29.2626,29.2797,44082.8814
2013-06-19 14:55:00,51.53,51.53,51.32,51.36,59240.7175636212,29.2683,29.2683,29.149,29.1718,59240.7176
2013-06-19 15:00:00,51.35,51.49,51.29,51.48,59101.6548463357,29.1661,29.2456,29.132,29.2399,59101.6548
2013-06-19 15:05:00,51.47,51.52,51.46,51.51,48393.82561535253,29.2342,29.2626,29.2285,29.2569,48393.8256
2013-06-19 15:10:00,51.5,51.51,51.39,51.44,82464.19135029899,29.2513,29.2569,29.1888,29.2172,82464.1914
2013-06-19 15:15:00,51.44,51.51,51.42,51.46,60353.21930190516,29.2172,29.2569,29.2058,29.2285,60353.2193
2013-06-19 15:20:00,51.47,51.6,51.46,51.6,54929.77332777083,29.2342,29.3081,29.2285,29.3081,54929.7733
2013-06-19 15:25:00,51.6,51.72,51.57,51.7,52148.51898206092,29.3081,29.3762,29.291,29.3649,52148.519
2013-06-19 15:30:00,51.7,51.71,51.62,51.63,64942.288972326525,29.3649,29.3705,29.3194,29.3251,64942.289
2013-06-19 15:35:00,51.62,51.72,51.6,51.6,94840.77318870812,29.3194,29.3762,29.3081,29.3081,94840.7732
2013-06-19 15:40:00,51.61,51.63,51.55,51.57,58684.46669447921,29.3137,29.3251,29.2797,29.291,58684.4667
2013-06-19 15:45:00,51.57,51.57,51.42,51.44,114726.74176053402,29.291,29.291,29.2058,29.2172,114726.7418
2013-06-19 15:50:00,51.44,51.47,51.36,51.47,180364.344319288,29.2172,29.2342,29.1718,29.2342,180364.3443
2013-06-19 15:55:00,51.47,51.49,51.42,51.42,235433.1803643444,29.2342,29.2456,29.2058,29.2058,235433.1804
2013-06-20 09:30:00,50.91,51.0,50.74,50.92,98734.529272702,28.9162,28.9673,28.8196,28.9218,98734.5293
2013-06-20 09:35:00,50.95,50.96,50.74,50.88,48950.07648449451,28.9389,28.9446,28.8196,28.8991,48950.0765
2013-06-20 09:40:00,50.82,50.85,50.7,50.71,29898.484216381592,28.865,28.8821,28.7969,28.8026,29898.4842
2013-06-20 09:45:00,50.7,51.04,50.7,51.02,69392.29592546239,28.7969,28.99,28.7969,28.9786,69392.2959
2013-06-20 09:50:00,51.03,51.06,50.83,50.84,72590.73842302879,28.9843,29.0014,28.8707,28.8764,72590.7384
2013-06-20 09:55:00,50.85,50.88,50.7,50.76,36017.243776943404,28.8821,28.8991,28.7969,28.831,36017.2438
2013-06-20 10:00:00,50.79,50.83,50.65,50.65,63829.78723404256,28.848,28.8707,28.7685,28.7685,63829.7872
2013-06-20 10:05:00,50.63,50.74,50.58,50.65,41301.62703379225,28.7571,28.8196,28.7287,28.7685,41301.627
2013-06-20 10:10:00,50.65,50.65,50.44,50.49,57432.90223890975,28.7685,28.7685,28.6492,28.6776,57432.9022
2013-06-20 10:15:00,50.48,50.51,50.27,50.34,120984.56403838132,28.6719,28.689,28.5526,28.5924,120984.564
2013-06-20 10:20:00,50.34,50.38,50.24,50.32,113057.98915310806,28.5924,28.6151,28.5356,28.581,113057.9892
2013-06-20 10:25:00,50.33,50.33,50.14,50.17,99986.09372827146,28.5867,28.5867,28.4788,28.4958,99986.0937
2013-06-20 10:30:00,50.18,50.19,50.03,50.09,133083.02044221945,28.5015,28.5072,28.4163,28.4504,133083.0204
2013-06-20 10:35:00,50.11,50.24,50.06,50.09,84411.06939229593,28.4618,28.5356,28.4334,28.4504,84411.0694
2013-06-20 10:40:00,50.06,50.27,50.06,50.27,85662.63384786539,28.4334,28.5526,28.4334,28.5526,85662.6338
2013-06-20 10:45:00,50.27,50.27,50.17,50.2,50896.95452649145,28.5526,28.5526,28.4958,28.5129,50896.9545
2013-06-20 10:50:00,50.19,50.37,50.17,50.35,44500.06953135865,28.5072,28.6094,28.4958,28.5981,44500.0695
2013-06-20 10:55:00,50.35,50.36,50.27,50.32,31845.362258378533,28.5981,28.6038,28.5526,28.581,31845.3623
2013-06-20 11:00:00,50.3,50.35,50.16,50.16,52426.64441663191,28.5697,28.5981,28.4902,28.4902,52426.6444
2013-06-20 11:05:00,50.16,50.16,50.01,50.01,55764.1496314838,28.4902,28.4902,28.405,28.405,55764.1496
2013-06-20 11:10:00,50.0,50.17,50.0,50.14,50201.640940063975,28.3993,28.4958,28.3993,28.4788,50201.6409
2013-06-20 11:15:00,50.14,50.14,49.96,49.98,62300.0973439021,28.4788,28.4788,28.3766,28.3879,62300.0973
2013-06-20 11:20:00,49.98,50.05,49.98,50.01,41440.68975107774,28.3879,28.4277,28.3879,28.405,41440.6898
2013-06-20 11:25:00,50.0,50.09,49.98,50.07,39771.93714365179,28.3993,28.4504,28.3879,28.439,39771.9371
2013-06-20 11:30:00,50.06,50.17,50.04,50.1,27951.60617438465,28.4334,28.4958,28.422,28.4561,27951.6062
2013-06-20 11:35:00,50.11,50.21,50.11,50.2,12237.519121123629,28.4618,28.5186,28.4618,28.5129,12237.5191
2013-06-20 11:40:00,50.2,50.24,50.14,50.18,98734.529272702,28.5129,28.5356,28.4788,28.5015,98734.5293
2013-06-20 11:45:00,50.19,50.23,50.17,50.22,22110.97204839383,28.5072,28.5299,28.4958,28.5242,22110.972
2013-06-20 11:50:00,50.22,50.3,50.22,50.29,16270.337922403003,28.5242,28.5697,28.5242,28.564,16270.3379
2013-06-20 11:55:00,50.3,50.32,50.23,50.25,18773.46683354193,28.5697,28.581,28.5299,28.5413,18773.4668
2013-06-20 12:00:00,50.25,50.32,50.24,50.29,57432.90223890975,28.5413,28.581,28.5356,28.564,57432.9022
2013-06-20 12:05:00,50.29,50.32,50.25,50.27,24196.912807676264,28.564,28.581,28.5413,28.5526,24196.9128
2013-06-20 12:10:00,50.27,50.34,50.27,50.34,44221.94409678766,28.5526,28.5924,28.5526,28.5924,44221.9441
2013-06-20 12:15:00,50.33,50.38,50.31,50.32,32679.738562091505,28.5867,28.6151,28.5754,28.581,32679.7386
2013-06-20 12:20:00,50.32,50.34,50.29,50.34,57711.02767348074,28.581,28.5924,28.564,28.5924,57711.0277
2013-06-20 12:25:00,50.34,50.34,50.22,50.23,36573.49464608539,28.5924,28.5924,28.5242,28.5299,36573.4946
2013-06-20 12:30:00,50.22,50.28,50.21,50.22,54234.45974134335,28.5242,28.5583,28.5186,28.5242,54234.4597
2013-06-20 12:35:00,50.24,50.27,50.19,50.21,79126.68613544709,28.5356,28.5526,28.5072,28.5186,79126.6861
2013-06-20 12:40:00,50.2,50.23,50.19,50.21,23223.4737866778,28.5129,28.5299,28.5072,28.5186,23223.4738
2013-06-20 12:45:00,50.21,50.25,50.21,50.22,30176.60965095258,28.5186,28.5413,28.5186,28.5242,30176.6097
2013-06-20 12:50:00,50.21,50.22,50.19,50.21,30871.923237380062,28.5186,28.5242,28.5072,28.5186,30871.9232
2013-06-20 12:55:00,50.21,50.24,50.2,50.2,39076.62355722431,28.5186,28.5356,28.5129,28.5129,39076.6236
2013-06-20 13:00:00,50.21,50.23,50.19,50.21,33792.24030037547,28.5186,28.5299,28.5072,28.5186,33792.2403
2013-06-20 13:05:00,50.21,50.24,50.19,50.22,29481.296064525104,28.5186,28.5356,28.5072,28.5242,29481.2961
2013-06-20 13:10:00,50.23,50.24,50.21,50.21,16548.463356973996,28.5299,28.5356,28.5186,28.5186,16548.4634
2013-06-20 13:15:00,50.21,50.24,50.09,50.11,38798.49812265332,28.5186,28.5356,28.4504,28.4618,38798.4981
2013-06-20 13:20:00,50.11,50.13,50.09,50.11,20998.47031010986,28.4618,28.4731,28.4504,28.4618,20998.4703
2013-06-20 13:25:00,50.12,50.19,50.1,50.19,15435.961618690031,28.4674,28.5072,28.4561,28.5072,15435.9616
2013-06-20 13:30:00,50.19,50.19,50.12,50.16,11681.268251981644,28.5072,28.5072,28.4674,28.4902,11681.2683
2013-06-20 13:35:00,50.16,50.17,50.09,50.15,13210.958142122096,28.4902,28.4958,28.4504,28.4845,13210.9581
2013-06-20 13:40:00,50.15,50.21,50.12,50.2,25031.28911138924,28.4845,28.5186,28.4674,28.5129,25031.2891
2013-06-20 13:45:00,50.21,50.22,50.15,50.16,21415.658461966348,28.5186,28.5242,28.4845,28.4902,21415.6585
2013-06-20 13:50:00,50.16,50.22,50.13,50.21,22806.285634821303,28.4902,28.5242,28.4731,28.5186,22806.2856
2013-06-20 13:55:00,50.21,50.22,50.14,50.22,16548.463356973996,28.5186,28.5242,28.4788,28.5242,16548.4634
2013-06-20 14:00:00,50.21,50.22,50.13,50.19,20720.34487553887,28.5186,28.5242,28.4731,28.5072,20720.3449
2013-06-20 14:05:00,50.19,50.24,50.16,50.18,35321.93019051592,28.5072,28.5356,28.4902,28.5015,35321.9302
2013-06-20 14:10:00,50.17,50.17,50.08,50.1,36851.62008065638,28.4958,28.4958,28.4447,28.4561,36851.6201
2013-06-20 14:15:00,50.1,50.18,50.09,50.12,27812.54345709916,28.4561,28.5015,28.4504,28.4674,27812.5435
2013-06-20 14:20:00,50.13,50.15,50.0,50.02,51731.33083020442,28.4731,28.4845,28.3993,28.4106,51731.3308
2013-06-20 14:25:00,50.02,50.07,49.93,49.93,49923.51550549298,28.4106,28.439,28.3595,28.3595,49923.5155
2013-06-20 14:30:00,49.93,49.95,49.9,49.94,41162.564316506745,28.3595,28.3709,28.3425,28.3652,41162.5643
2013-06-20 14:35:00,49.94,49.96,49.92,49.93,18912.529550827425,28.3652,28.3766,28.3539,28.3595,18912.5296
2013-06-20 14:40:00,49.93,49.99,49.93,49.98,11264.080100125157,28.3595,28.3936,28.3595,28.3879,11264.0801
2013-06-20 14:45:00,49.98,50.01,49.97,49.98,23501.599221248784,28.3879,28.405,28.3822,28.3879,23501.5992
2013-06-20 14:50:00,49.97,49.98,49.86,49.88,46864.13572521207,28.3822,28.3879,28.3198,28.3311,46864.1357
2013-06-20 14:55:00,49.88,49.91,49.8,49.86,43526.63051036018,28.3311,28.3482,28.2857,28.3198,43526.6305
2013-06-20 15:00:00,49.87,49.92,49.83,49.9,51175.079961062445,28.3255,28.3539,28.3027,28.3425,51175.08
2013-06-20 15:05:00,49.9,50.0,49.89,49.98,41718.81518564873,28.3425,28.3993,28.3368,28.3879,41718.8152
2013-06-20 15:10:00,49.98,50.0,49.89,49.9,42692.2542066472,28.3879,28.3993,28.3368,28.3425,42692.2542
2013-06-20 15:15:00,49.89,49.95,49.87,49.9,57571.96495619525,28.3368,28.3709,28.3255,28.3425,57571.965
2013-06-20 15:20:00,49.9,49.9,49.81,49.87,51453.20539563344,28.3425,28.3425,28.2914,28.3255,51453.2054
2013-06-20 15:25:00,49.87,49.89,49.85,49.86,42275.06605479072,28.3255,28.3368,28.3141,28.3198,42275.0661
2013-06-20 15:30:00,49.86,49.88,49.8,49.81,104992.35155054933,28.3198,28.3311,28.2857,28.2914,104992.3516
2013-06-20 15:35:00,49.81,49.86,49.78,49.83,87192.32373800584,28.2914,28.3198,28.2743,28.3027,87192.3237
2013-06-20 15:40:00,49.83,49.87,49.81,49.86,104018.91252955084,28.3027,28.3255,28.2914,28.3198,104018.9125
2013-06-20 15:45:00,49.86,49.9,49.78,49.86,108190.79404811571,28.3198,28.3425,28.2743,28.3198,108190.794
2013-06-20 15:50:00,49.86,49.94,49.84,49.92,109998.60937282717,28.3198,28.3652,28.3084,28.3539,109998.6094
2013-06-20 15:55:00,49.93,50.04,49.91,49.91,231678.48699763595,28.3595,28.422,28.3482,28.3482,231678.487
2013-06-21 09:30:00,50.14,50.17,49.7,49.73,871784.174662773,28.4788,28.4958,28.2289,28.2459,871784.1747
2013-06-21 09:35:00,49.73,49.91,49.63,49.8,99986.09372827146,28.2459,28.3482,28.1891,28.2857,99986.0937
2013-06-21 09:40:00,49.78,49.96,49.58,49.95,95397.0240578501,28.2743,28.3766,28.1607,28.3709,95397.0241
2013-06-21 09:45:00,49.95,49.98,49.86,49.95,64386.03810318454,28.3709,28.3879,28.3198,28.3709,64386.0381
2013-06-21 09:50:00,49.95,50.03,49.83,50.0,65776.6652760395,28.3709,28.4163,28.3027,28.3993,65776.6653
2013-06-21 09:55:00,50.01,50.17,50.01,50.03,70087.60951188987,28.405,28.4958,28.405,28.4163,70087.6095
2013-06-21 10:00:00,50.07,50.21,50.01,50.18,96926.71394799056,28.439,28.5186,28.405,28.5015,96926.7139
2013-06-21 10:05:00,50.17,50.34,50.15,50.27,126408.01001251566,28.4958,28.5924,28.4845,28.5526,126408.01
2013-06-21 10:10:00,50.24,50.28,50.17,50.19,93450.14601585316,28.5356,28.5583,28.4958,28.5072,93450.146
2013-06-21 10:15:00,50.19,50.27,50.16,50.17,54234.45974134335,28.5072,28.5526,28.4902,28.4958,54234.4597
2013-06-21 10:20:00,50.16,50.29,50.16,50.16,55207.89876234182,28.4902,28.564,28.4902,28.4902,55207.8988
2013-06-21 10:25:00,50.16,50.18,50.05,50.06,42136.003337505215,28.4902,28.5015,28.4277,28.4334,42136.0033
2013-06-21 10:30:00,50.05,50.09,50.02,50.06,52148.51898206092,28.4277,28.4504,28.4106,28.4334,52148.519
2013-06-21 10:35:00,50.06,50.09,49.96,50.0,51314.14267834794,28.4334,28.4504,28.3766,28.3993,51314.1427
2013-06-21 10:40:00,50.0,50.01,49.88,50.0,58267.27854262273,28.3993,28.405,28.3311,28.3993,58267.2785
2013-06-21 10:45:00,49.99,50.07,49.98,50.01,68696.9823390349,28.3936,28.439,28.3879,28.405,68696.9823
2013-06-21 10:50:00,50.01,50.07,49.98,50.03,73286.05200945627,28.405,28.439,28.3879,28.4163,73286.052
2013-06-21 10:55:00,50.03,50.05,49.98,49.99,54234.45974134335,28.4163,28.4277,28.3879,28.3936,54234.4597
2013-06-21 11:00:00,49.99,50.03,49.88,49.91,55068.83604505633,28.3936,28.4163,28.3311,28.3482,55068.836
2013-06-21 11:05:00,49.89,49.93,49.83,49.9,48393.82561535253,28.3368,28.3595,28.3027,28.3425,48393.8256
2013-06-21 11:10:00,49.91,49.93,49.8,49.83,51870.39354748992,28.3482,28.3595,28.2857,28.3027,51870.3935
2013-06-21 11:15:00,49.83,50.03,49.82,50.0,42831.316923932696,28.3027,28.4163,28.2971,28.3993,42831.3169
2013-06-21 11:20:00,49.99,49.99,49.86,49.86,39910.999860937285,28.3936,28.3936,28.3198,28.3198,39910.9999
2013-06-21 11:25:00,49.84,49.86,49.76,49.78,41579.75246836324,28.3084,28.3198,28.263,28.2743,41579.7525
2013-06-21 11:30:00,49.78,49.78,49.59,49.67,97065.77666527603,28.2743,28.2743,28.1664,28.2119,97065.7767
2013-06-21 11:35:00,49.66,49.73,49.65,49.68,93728.27145042414,28.2062,28.2459,28.2005,28.2175,93728.2715
2013-06-21 11:40:00,49.68,49.73,49.64,49.72,47420.38659435406,28.2175,28.2459,28.1948,28.2403,47420.3866
2013-06-21 11:45:00,49.72,49.73,49.68,49.7,30871.923237380062,28.2403,28.2459,28.2175,28.2289,30871.9232
2013-06-21 11:50:00,49.7,49.71,49.51,49.53,53956.33430677236,28.2289,28.2346,28.121,28.1323,53956.3343
2013-06-21 11:55:00,49.52,49.7,49.52,49.65,35043.80475594493,28.1267,28.2289,28.1267,28.2005,35043.8048
2013-06-21 12:00:00,49.65,49.85,49.65,49.83,40745.37616465026,28.2005,28.3141,28.2005,28.3027,40745.3762
2013-06-21 12:05:00,49.83,49.87,49.78,49.83,26282.8535669587,28.3027,28.3255,28.2743,28.3027,26282.8536
2013-06-21 12:10:00,49.81,49.87,49.78,49.8,55346.96147962732,28.2914,28.3255,28.2743,28.2857,55346.9615
2013-06-21 12:15:00,49.8,49.82,49.73,49.76,32123.48769294952,28.2857,28.2971,28.2459,28.263,32123.4877
2013-06-21 12:20:00,49.77,49.78,49.64,49.67,30593.79780280907,28.2687,28.2743,28.1948,28.2119,30593.7978
2013-06-21 12:25:00,49.66,49.7,49.65,49.7,44778.19496592964,28.2062,28.2289,28.2005,28.2289,44778.195
2013-06-21 12:30:00,49.7,49.71,49.66,49.68,30593.79780280907,28.2289,28.2346,28.2062,28.2175,30593.7978
2013-06-21 12:35:00,49.67,49.78,49.67,49.74,43248.50507578919,28.2119,28.2743,28.2119,28.2516,43248.5051
2013-06-21 12:40:00,49.71,49.86,49.71,49.84,26700.041718815188,28.2346,28.3198,28.2346,28.3084,26700.0417
2013-06-21 12:45:00,49.83,50.05,49.83,50.0,28090.668891670142,28.3027,28.4277,28.3027,28.3993,28090.6689
2013-06-21 12:50:00,50.01,50.01,49.9,49.91,37268.80823251286,28.405,28.405,28.3425,28.3482,37268.8082
2013-06-21 12:55:00,49.88,50.0,49.86,49.99,27951.60617438465,28.3311,28.3993,28.3198,28.3936,27951.6062
2013-06-21 13:00:00,49.98,50.01,49.89,49.93,22110.97204839383,28.3879,28.405,28.3368,28.3595,22110.972
2013-06-21 13:05:00,49.94,50.06,49.91,50.06,27117.22987067168,28.3652,28.4334,28.3482,28.4334,27117.2299
2013-06-21 13:10:00,50.06,50.07,50.03,50.07,29481.296064525104,28.4334,28.439,28.4163,28.439,29481.2961
2013-06-21 13:15:00,50.07,50.09,49.96,49.98,36851.62008065638,28.439,28.4504,28.3766,28.3879,36851.6201
2013-06-21 13:20:00,49.98,49.98,49.86,49.86,26143.790849673205,28.3879,28.3879,28.3198,28.3198,26143.7908
2013-06-21 13:25:00,49.86,49.88,49.82,49.86,24892.22639410374,28.3198,28.3311,28.2971,28.3198,24892.2264
2013-06-21 13:30:00,49.86,49.95,49.83,49.93,36017.243776943404,28.3198,28.3709,28.3027,28.3595,36017.2438
2013-06-21 13:35:00,49.93,49.93,49.84,49.89,21971.90933110833,28.3595,28.3595,28.3084,28.3368,21971.9093
2013-06-21 13:40:00,49.91,49.92,49.84,49.84,17382.839660686972,28.3482,28.3539,28.3084,28.3084,17382.8397
2013-06-21 13:45:00,49.83,49.86,49.75,49.75,43804.75594493117,28.3027,28.3198,28.2573,28.2573,43804.7559
2013-06-21 13:50:00,49.75,49.77,49.68,49.72,78292.30983173412,28.2573,28.2687,28.2175,28.2403,78292.3098
2013-06-21 13:55:00,49.72,49.72,49.6,49.63,29481.296064525104,28.2403,28.2403,28.1721,28.1891,29481.2961
2013-06-21 14:00:00,49.63,49.68,49.59,49.63,38520.37268808233,28.1891,28.2175,28.1664,28.1891,38520.3727
2013-06-21 14:05:00,49.62,49.62,49.53,49.57,40745.37616465026,28.1835,28.1835,28.1323,28.1551,40745.3762
2013-06-21 14:10:00,49.57,49.68,49.57,49.66,18634.40411625643,28.1551,28.2175,28.1551,28.2062,18634.4041
2013-06-21 14:15:00,49.65,49.73,49.63,49.71,34348.49116951745,28.2005,28.2459,28.1891,28.2346,34348.4912
2013-06-21 14:20:00,49.7,49.73,49.65,49.65,24753.163676818247,28.2289,28.2459,28.2005,28.2005,24753.1637
2013-06-21 14:25:00,49.66,49.7,49.6,49.64,50757.891809205954,28.2062,28.2289,28.1721,28.1948,50757.8918
2013-06-21 14:30:00,49.63,49.64,49.6,49.63,47142.26115978307,28.1891,28.1948,28.1721,28.1891,47142.2612
2013-06-21 14:35:00,49.63,49.64,49.59,49.63,44778.19496592964,28.1891,28.1948,28.1664,28.1891,44778.195
2013-06-21 14:40:00,49.63,49.63,49.55,49.56,25309.41454596023,28.1891,28.1891,28.1437,28.1494,25309.4145
2013-06-21 14:45:00,49.58,49.64,49.56,49.58,78431.37254901961,28.1607,28.1948,28.1494,28.1607,78431.3725
2013-06-21 14:50:00,49.58,49.6,49.56,49.6,32262.550410235017,28.1607,28.1721,28.1494,28.1721,32262.5504
2013-06-21 14:55:00,49.59,49.6,49.53,49.55,91503.2679738562,28.1664,28.1721,28.1323,28.1437,91503.268
2013-06-21 15:00:00,49.55,49.56,49.49,49.54,94840.77318870812,28.1437,28.1494,28.1096,28.138,94840.7732
2013-06-21 15:05:00,49.53,49.65,49.51,49.61,60909.47017104715,28.1323,28.2005,28.121,28.1778,60909.4702
2013-06-21 15:10:00,49.62,49.76,49.62,49.73,42553.19148936171,28.1835,28.263,28.1835,28.2459,42553.1915
2013-06-21 15:15:00,49.73,49.77,49.66,49.68,49645.39007092199,28.2459,28.2687,28.2062,28.2175,49645.3901
2013-06-21 15:20:00,49.68,49.75,49.66,49.74,79682.93700458908,28.2175,28.2573,28.2062,28.2516,79682.937
2013-06-21 15:25:00,49.75,49.82,49.73,49.81,54095.39702405786,28.2573,28.2971,28.2459,28.2914,54095.397
2013-06-21 15:30:00,49.81,49.83,49.76,49.77,85245.4456960089,28.2914,28.3027,28.263,28.2687,85245.4457
2013-06-21 15:35:00,49.77,49.82,49.76,49.8,91503.2679738562,28.2687,28.2971,28.263,28.2857,91503.268
2013-06-21 15:40:00,49.79,49.8,49.68,49.73,104018.91252955084,28.28,28.2857,28.2175,28.2459,104018.9125
2013-06-21 15:45:00,49.73,49.8,49.64,49.8,135447.08663607287,28.2459,28.2857,28.1948,28.2857,135447.0866
2013-06-21 15:50:00,49.78,49.8,49.72,49.74,139618.96815463775,28.2743,28.2857,28.2403,28.2516,139618.9682
2013-06-21 15:55:00,49.75,49.76,49.6,49.63,378250.5910165485,28.2573,28.263,28.1721,28.1891,378250.591
2013-06-24 09:30:00,48.94,48.99,48.73,48.94,195661.24322069256,27.7972,27.8256,27.6779,27.7972,195661.2432
2013-06-24 09:35:00,48.94,48.96,48.42,48.5,141287.7207620637,27.7972,27.8086,27.5019,27.5473,141287.7208
2013-06-24 09:40:00,48.5,48.84,48.34,48.84,202058.12821582536,27.5473,27.7404,27.4564,27.7404,202058.1282
2013-06-24 09:45:00,48.84,48.9,48.58,48.86,187317.4801835628,27.7404,27.7745,27.5927,27.7518,187317.4802
2013-06-24 09:50:00,48.9,48.9,48.58,48.58,67584.48060075095,27.7745,27.7745,27.5927,27.5927,67584.4806
2013-06-24 09:55:00,48.58,48.58,48.37,48.45,78709.49798359061,27.5927,27.5927,27.4735,27.5189,78709.498
2013-06-24 10:00:00,48.44,48.45,48.22,48.24,154776.8043387568,27.5132,27.5189,27.3883,27.3996,154776.8043
2013-06-24 10:05:00,48.24,48.38,48.23,48.36,83020.44221944097,27.3996,27.4792,27.394,27.4678,83020.4422
2013-06-24 10:10:00,48.36,48.37,48.3,48.35,62161.03462661661,27.4678,27.4735,27.4337,27.4621,62161.0346
2013-06-24 10:15:00,48.36,48.43,48.34,48.43,71478.23668474483,27.4678,27.5076,27.4564,27.5076,71478.2367
2013-06-24 10:20:00,48.43,48.58,48.42,48.54,107495.48046168825,27.5076,27.5927,27.5019,27.57,107495.4805
2013-06-24 10:25:00,48.52,48.55,48.43,48.53,42970.37964121819,27.5587,27.5757,27.5076,27.5644,42970.3796
2013-06-24 10:30:00,48.52,48.54,48.45,48.5,47281.32387706856,27.5587,27.57,27.5189,27.5473,47281.3239
2013-06-24 10:35:00,48.5,48.66,48.5,48.65,48671.95104992352,27.5473,27.6382,27.5473,27.6325,48671.951
2013-06-24 10:40:00,48.64,48.73,48.58,48.61,41996.94062021972,27.6268,27.6779,27.5927,27.6098,41996.9406
2013-06-24 10:45:00,48.64,48.67,48.57,48.66,38103.18453622584,27.6268,27.6439,27.5871,27.6382,38103.1845
2013-06-24 10:50:00,48.65,48.82,48.65,48.78,44639.13224864414,27.6325,27.7291,27.6325,27.7063,44639.1322
2013-06-24 10:55:00,48.78,48.87,48.72,48.72,43804.75594493117,27.7063,27.7575,27.6723,27.6723,43804.7559
2013-06-24 11:00:00,48.71,48.78,48.7,48.76,20025.03128911139,27.6666,27.7063,27.6609,27.695,20025.0313
2013-06-24 11:05:00,48.75,48.82,48.68,48.78,23779.724655819777,27.6893,27.7291,27.6495,27.7063,23779.7247
2013-06-24 11:10:00,48.77,48.81,48.64,48.65,33096.92671394799,27.7007,27.7234,27.6268,27.6325,33096.9267
2013-06-24 11:15:00,48.65,48.69,48.6,48.61,15853.149770546515,27.6325,27.6552,27.6041,27.6098,15853.1498
2013-06-24 11:20:00,48.6,48.61,48.5,48.56,36295.36921151439,27.6041,27.6098,27.5473,27.5814,36295.3692
2013-06-24 11:25:00,48.55,48.56,48.42,48.42,35600.05562508692,27.5757,27.5814,27.5019,27.5019,35600.0556
2013-06-24 11:30:00,48.41,48.58,48.4,48.48,76623.55722430817,27.4962,27.5927,27.4905,27.536,76623.5572
2013-06-24 11:35:00,48.48,48.53,48.45,48.49,42692.2542066472,27.536,27.5644,27.5189,27.5416,42692.2542
2013-06-24 11:40:00,48.49,48.52,48.4,48.4,48393.82561535253,27.5416,27.5587,27.4905,27.4905,48393.8256
2013-06-24 11:45:00,48.4,48.45,48.37,48.4,40884.43888193576,27.4905,27.5189,27.4735,27.4905,40884.4389
2013-06-24 11:50:00,48.4,48.48,48.38,48.44,52426.64441663191,27.4905,27.536,27.4792,27.5132,52426.6444
2013-06-24 11:55:00,48.42,48.45,48.35,48.42,40467.25073007927,27.5019,27.5189,27.4621,27.5019,40467.2507
2013-06-24 12:00:00,48.45,48.52,48.42,48.5,41857.87790293423,27.5189,27.5587,27.5019,27.5473,41857.8779
2013-06-24 12:05:00,48.48,48.48,48.31,48.35,60075.09386733417,27.536,27.536,27.4394,27.4621,60075.0939
2013-06-24 12:10:00,48.35,48.41,48.31,48.37,14045.334445835071,27.4621,27.4962,27.4394,27.4735,14045.3344
2013-06-24 12:15:00,48.37,48.41,48.34,48.36,30593.79780280907,27.4735,27.4962,27.4564,27.4678,30593.7978
2013-06-24 12:20:00,48.35,48.4,48.32,48.38,28229.73160895564,27.4621,27.4905,27.4451,27.4792,28229.7316
2013-06-24 12:25:00,48.4,48.59,48.35,48.56,81073.56417744403,27.4905,27.5984,27.4621,27.5814,81073.5642
2013-06-24 12:30:00,48.58,48.67,48.58,48.64,29759.421499096094,27.5927,27.6439,27.5927,27.6268,29759.4215
2013-06-24 12:35:00,48.64,48.68,48.53,48.55,25031.28911138924,27.6268,27.6495,27.5644,27.5757,25031.2891
2013-06-24 12:40:00,48.53,48.67,48.52,48.66,51870.39354748992,27.5644,27.6439,27.5587,27.6382,51870.3935
2013-06-24 12:45:00,48.63,48.68,48.6,48.6,24057.85009039077,27.6211,27.6495,27.6041,27.6041,24057.8501
2013-06-24 12:50:00,48.58,48.6,48.53,48.58,14879.710749548049,27.5927,27.6041,27.5644,27.5927,14879.7107
2013-06-24 12:55:00,48.58,48.7,48.57,48.69,24892.22639410374,27.5927,27.6609,27.5871,27.6552,24892.2264
2013-06-24 13:00:00,48.69,48.75,48.68,48.7,21276.595744680853,27.6552,27.6893,27.6495,27.6609,21276.5957
2013-06-24 13:05:00,48.7,48.72,48.63,48.66,45751.63398692811,27.6609,27.6723,27.6211,27.6382,45751.634
2013-06-24 13:10:00,48.67,48.81,48.65,48.81,29342.23334723961,27.6439,27.7234,27.6325,27.7234,29342.2333
2013-06-24 13:15:00,48.81,48.83,48.75,48.81,23779.724655819777,27.7234,27.7347,27.6893,27.7234,23779.7247
2013-06-24 13:20:00,48.81,48.82,48.73,48.81,34765.679321373944,27.7234,27.7291,27.6779,27.7234,34765.6793
2013-06-24 13:25:00,48.79,48.8,48.67,48.71,24892.22639410374,27.712,27.7177,27.6439,27.6666,24892.2264
2013-06-24 13:30:00,48.72,48.84,48.7,48.81,44500.06953135865,27.6723,27.7404,27.6609,27.7234,44500.0695
2013-06-24 13:35:00,48.77,48.81,48.74,48.8,9178.13934084272,27.7007,27.7234,27.6836,27.7177,9178.1393
2013-06-24 13:40:00,48.8,48.9,48.8,48.89,12376.581838409124,27.7177,27.7745,27.7177,27.7688,12376.5818
2013-06-24 13:45:00,48.88,48.91,48.79,48.81,29342.23334723961,27.7631,27.7802,27.712,27.7234,29342.2333
2013-06-24 13:50:00,48.81,48.81,48.74,48.75,23779.724655819777,27.7234,27.7234,27.6836,27.6893,23779.7247
2013-06-24 13:55:00,48.76,48.89,48.72,48.88,33653.17758308998,27.695,27.7688,27.6723,27.7631,33653.1776
2013-06-24 14:00:00,48.88,48.97,48.81,48.94,32818.801279377,27.7631,27.8143,27.7234,27.7972,32818.8013
2013-06-24 14:05:00,48.96,49.07,48.96,49.06,30037.546933667087,27.8086,27.8711,27.8086,27.8654,30037.5469
2013-06-24 14:10:00,49.06,49.14,48.99,48.99,43248.50507578919,27.8654,27.9108,27.8256,27.8256,43248.5051
2013-06-24 14:15:00,48.99,49.05,48.99,49.04,28090.668891670142,27.8256,27.8597,27.8256,27.854,28090.6689
2013-06-24 14:20:00,49.06,49.13,48.99,49.0,44500.06953135865,27.8654,27.9051,27.8256,27.8313,44500.0695
2013-06-24 14:25:00,49.01,49.06,48.99,49.05,67584.48060075095,27.837,27.8654,27.8256,27.8597,67584.4806
2013-06-24 14:30:00,49.04,49.12,49.04,49.12,36990.682797941874,27.854,27.8995,27.854,27.8995,36990.6828
2013-06-24 14:35:00,49.14,49.29,49.11,49.29,52148.51898206092,27.9108,27.996,27.8938,27.996,52148.519
2013-06-24 14:40:00,49.3,49.3,49.2,49.24,38659.43540536783,28.0017,28.0017,27.9449,27.9676,38659.4354
2013-06-24 14:45:00,49.24,49.25,49.2,49.21,61743.846474760125,27.9676,27.9733,27.9449,27.9506,61743.8465
2013-06-24 14:50:00,49.21,49.25,49.18,49.22,61604.78375747462,27.9506,27.9733,27.9335,27.9563,61604.7838
2013-06-24 14:55:00,49.21,49.22,49.07,49.11,80656.37602558755,27.9506,27.9563,27.8711,27.8938,80656.376
2013-06-24 15:00:00,49.11,49.24,49.09,49.23,79404.81157001808,27.8938,27.9676,27.8824,27.9619,79404.8116
2013-06-24 15:05:00,49.23,49.29,49.23,49.24,49089.13920178001,27.9619,27.996,27.9619,27.9676,49089.1392
2013-06-24 15:10:00,49.23,49.26,49.19,49.19,42414.12877207621,27.9619,27.979,27.9392,27.9392,42414.1288
2013-06-24 15:15:00,49.18,49.18,49.08,49.09,64803.22625504103,27.9335,27.9335,27.8767,27.8824,64803.2263
2013-06-24 15:20:00,49.09,49.18,49.09,49.15,57432.90223890975,27.8824,27.9335,27.8824,27.9165,57432.9022
2013-06-24 15:25:00,49.16,49.16,49.12,49.12,36712.557363370885,27.9222,27.9222,27.8995,27.8995,36712.5574
2013-06-24 15:30:00,49.13,49.2,49.11,49.11,41857.87790293423,27.9051,27.9449,27.8938,27.8938,41857.8779
2013-06-24 15:35:00,49.11,49.24,49.11,49.22,36295.36921151439,27.8938,27.9676,27.8938,27.9563,36295.3692
2013-06-24 15:40:00,49.22,49.22,49.16,49.18,66611.04157975248,27.9563,27.9563,27.9222,27.9335,66611.0416
2013-06-24 15:45:00,49.17,49.17,49.02,49.06,99151.71742455848,27.9279,27.9279,27.8427,27.8654,99151.7174
2013-06-24 15:50:00,49.05,49.14,49.04,49.1,136976.77652621333,27.8597,27.9108,27.854,27.8881,136976.7765
2013-06-24 15:55:00,49.09,49.09,48.97,48.98,195939.3686552636,27.8824,27.8824,27.8143,27.8199,195939.3687
2013-06-25 09:30:00,49.52,49.7,49.44,49.52,133222.08315950495,28.1267,28.2289,28.0812,28.1267,133222.0832
2013-06-25 09:35:00,49.51,49.52,49.33,49.52,48393.82561535253,28.121,28.1267,28.0187,28.1267,48393.8256
2013-06-25 09:40:00,49.51,49.66,49.47,49.58,29064.107912668616,28.121,28.2062,28.0983,28.1607,29064.1079
2013-06-25 09:45:00,49.58,49.63,49.39,49.4,31289.111389236547,28.1607,28.1891,28.0528,28.0585,31289.1114
2013-06-25 09:50:00,49.39,49.41,49.32,49.36,27256.29258795717,28.0528,28.0642,28.0131,28.0358,27256.2926
2013-06-25 09:55:00,49.38,49.47,49.3,49.47,33235.98943123349,28.0471,28.0983,28.0017,28.0983,33235.9894
2013-06-25 10:00:00,49.47,49.49,49.26,49.43,57154.77680433876,28.0983,28.1096,27.979,28.0755,57154.7768
2013-06-25 10:05:00,49.42,49.48,49.25,49.46,39354.748991795306,28.0699,28.1039,27.9733,28.0926,39354.749
2013-06-25 10:10:00,49.45,49.48,49.34,49.42,52843.83256848839,28.0869,28.1039,28.0244,28.0699,52843.8326
2013-06-25 10:15:00,49.43,49.44,49.26,49.32,35043.80475594493,28.0755,28.0812,27.979,28.0131,35043.8048
2013-06-25 10:20:00,49.31,49.5,49.27,49.5,38937.560839938815,28.0074,28.1153,27.9847,28.1153,38937.5608
2013-06-25 10:25:00,49.5,49.66,49.5,49.58,64942.288972326525,28.1153,28.2062,28.1153,28.1607,64942.289
2013-06-25 10:30:00,49.57,49.57,49.38,49.43,35460.992907801425,28.1551,28.1551,28.0471,28.0755,35460.9929
2013-06-25 10:35:00,49.43,49.44,49.34,49.43,52982.89528577389,28.0755,28.0812,28.0244,28.0755,52982.8953
2013-06-25 10:40:00,49.42,49.49,49.4,49.41,36712.557363370885,28.0699,28.1096,28.0585,28.0642,36712.5574
2013-06-25 10:45:00,49.4,49.49,49.4,49.45,35600.05562508692,28.0585,28.1096,28.0585,28.0869,35600.0556
2013-06-25 10:50:00,49.44,49.45,49.41,49.45,28368.79432624113,28.0812,28.0869,28.0642,28.0869,28368.7943
2013-06-25 10:55:00,49.45,49.45,49.39,49.42,48811.01376720901,28.0869,28.0869,28.0528,28.0699,48811.0138
2013-06-25 11:00:00,49.42,49.45,49.37,49.44,28090.668891670142,28.0699,28.0869,28.0415,28.0812,28090.6689
2013-06-25 11:05:00,49.44,49.58,49.42,49.58,83159.50493672647,28.0812,28.1607,28.0699,28.1607,83159.5049
2013-06-25 11:10:00,49.58,49.58,49.44,49.44,23223.4737866778,28.1607,28.1607,28.0812,28.0812,23223.4738
2013-06-25 11:15:00,49.42,49.47,49.41,49.41,25448.477263245724,28.0699,28.0983,28.0642,28.0642,25448.4773
2013-06-25 11:20:00,49.41,49.47,49.39,49.43,22389.09748296482,28.0642,28.0983,28.0528,28.0755,22389.0975
2013-06-25 11:25:00,49.42,49.47,49.39,49.46,27256.29258795717,28.0699,28.0983,28.0528,28.0926,27256.2926
2013-06-25 11:30:00,49.46,49.56,49.46,49.52,26421.916284244195,28.0926,28.1494,28.0926,28.1267,26421.9163
2013-06-25 11:35:00,49.52,49.61,49.52,49.58,31010.98595466556,28.1267,28.1778,28.1267,28.1607,31010.986
2013-06-25 11:40:00,49.59,49.67,49.55,49.55,36712.557363370885,28.1664,28.2119,28.1437,28.1437,36712.5574
2013-06-25 11:45:00,49.54,49.54,49.47,49.53,33235.98943123349,28.138,28.138,28.0983,28.1323,33235.9894
2013-06-25 11:50:00,49.53,49.58,49.5,49.55,23362.53650396329,28.1323,28.1607,28.1153,28.1437,23362.5365
2013-06-25 11:55:00,49.55,49.7,49.55,49.69,29759.421499096094,28.1437,28.2289,28.1437,28.2232,29759.4215
2013-06-25 12:00:00,49.68,49.68,49.62,49.63,25587.539980531223,28.2175,28.2175,28.1835,28.1891,25587.54
2013-06-25 12:05:00,49.63,49.66,49.62,49.64,20581.28215825337,28.1891,28.2062,28.1835,28.1948,20581.2822
2013-06-25 12:10:00,49.64,49.66,49.62,49.62,20998.47031010986,28.1948,28.2062,28.1835,28.1835,20998.4703
2013-06-25 12:15:00,49.62,49.62,49.55,49.57,18634.40411625643,28.1835,28.1835,28.1437,28.1551,18634.4041
2013-06-25 12:20:00,49.57,49.57,49.5,49.52,40189.12529550828,28.1551,28.1551,28.1153,28.1267,40189.1253
2013-06-25 12:25:00,49.52,49.52,49.46,49.51,44778.19496592964,28.1267,28.1267,28.0926,28.121,44778.195
2013-06-25 12:30:00,49.5,49.58,49.5,49.57,16687.52607425949,28.1153,28.1607,28.1153,28.1551,16687.5261
2013-06-25 12:35:00,49.58,49.62,49.57,49.62,28785.982478097623,28.1607,28.1835,28.1551,28.1835,28785.9825
2013-06-25 12:40:00,49.61,49.65,49.61,49.63,18356.27868168544,28.1778,28.2005,28.1778,28.1891,18356.2787
2013-06-25 12:45:00,49.62,49.63,49.53,49.54,27256.29258795717,28.1835,28.1891,28.1323,28.138,27256.2926
2013-06-25 12:50:00,49.53,49.54,49.46,49.46,24335.97552496176,28.1323,28.138,28.0926,28.0926,24335.9755
2013-06-25 12:55:00,49.45,49.45,49.35,49.35,25865.66541510221,28.0869,28.0869,28.0301,28.0301,25865.6654
2013-06-25 13:00:00,49.35,49.47,49.32,49.47,42970.37964121819,28.0301,28.0983,28.0131,28.0983,42970.3796
2013-06-25 13:05:00,49.46,49.47,49.32,49.34,27951.60617438465,28.0926,28.0983,28.0131,28.0244,27951.6062
2013-06-25 13:10:00,49.34,49.41,49.32,49.41,31984.424975664027,28.0244,28.0642,28.0131,28.0642,31984.425
2013-06-25 13:15:00,49.41,49.41,49.32,49.32,33096.92671394799,28.0642,28.0642,28.0131,28.0131,33096.9267
2013-06-25 13:20:00,49.32,49.32,49.26,49.29,40050.06257822278,28.0131,28.0131,27.979,27.996,40050.0626
2013-06-25 13:25:00,49.29,49.32,49.27,49.29,18912.529550827425,27.996,28.0131,27.9847,27.996,18912.5296
2013-06-25 13:30:00,49.27,49.31,49.24,49.3,15714.087053261022,27.9847,28.0074,27.9676,28.0017,15714.0871
2013-06-25 13:35:00,49.3,49.35,49.29,49.34,12654.707272980117,28.0017,28.0301,27.996,28.0244,12654.7073
2013-06-25 13:40:00,49.35,49.44,49.31,49.41,33096.92671394799,28.0301,28.0812,28.0074,28.0642,33096.9267
2013-06-25 13:45:00,49.41,49.46,49.4,49.46,20164.09400639689,28.0642,28.0926,28.0585,28.0926,20164.094
2013-06-25 13:50:00,49.47,49.47,49.34,49.34,26004.72813238771,28.0983,28.0983,28.0244,28.0244,26004.7281
2013-06-25 13:55:00,49.35,49.36,49.3,49.32,15575.024335975526,28.0301,28.0358,28.0017,28.0131,15575.0243
2013-06-25 14:00:00,49.31,49.36,49.26,49.35,27256.29258795717,28.0074,28.0358,27.979,28.0301,27256.2926
2013-06-25 14:05:00,49.36,49.37,49.32,49.32,20581.28215825337,28.0358,28.0415,28.0131,28.0131,20581.2822
2013-06-25 14:10:00,49.32,49.37,49.32,49.37,17382.839660686972,28.0131,28.0415,28.0131,28.0415,17382.8397
2013-06-25 14:15:00,49.37,49.41,49.34,49.34,14462.52259769156,28.0415,28.0642,28.0244,28.0244,14462.5226
2013-06-25 14:20:00,49.33,49.34,49.24,49.24,26978.16715338618,28.0187,28.0244,27.9676,27.9676,26978.1672
2013-06-25 14:25:00,49.24,49.29,49.24,49.28,33096.92671394799,27.9676,27.996,27.9676,27.9903,33096.9267
2013-06-25 14:30:00,49.29,49.35,49.24,49.35,26143.790849673205,27.996,28.0301,27.9676,28.0301,26143.7908
2013-06-25 14:35:00,49.34,49.39,49.33,49.34,29620.3587818106,28.0244,28.0528,28.0187,28.0244,29620.3588
2013-06-25 14:40:00,49.34,49.34,49.29,49.29,21276.595744680853,28.0244,28.0244,27.996,27.996,21276.5957
2013-06-25 14:45:00,49.29,49.31,49.27,49.29,33096.92671394799,27.996,28.0074,27.9847,27.996,33096.9267
2013-06-25 14:50:00,49.29,49.34,49.28,49.3,21554.721179251843,27.996,28.0244,27.9903,28.0017,21554.7212
2013-06-25 14:55:00,49.3,49.32,49.22,49.24,25726.60269781672,28.0017,28.0131,27.9563,27.9676,25726.6027
2013-06-25 15:00:00,49.24,49.28,49.24,49.26,31428.174106522045,27.9676,27.9903,27.9676,27.979,31428.1741
2013-06-25 15:05:00,49.27,49.29,49.25,49.28,32401.613127520515,27.9847,27.996,27.9733,27.9903,32401.6131
2013-06-25 15:10:00,49.28,49.29,49.24,49.26,26143.790849673205,27.9903,27.996,27.9676,27.979,26143.7908
2013-06-25 15:15:00,49.26,49.29,49.22,49.23,48393.82561535253,27.979,27.996,27.9563,27.9619,48393.8256
2013-06-25 15:20:00,49.23,49.26,49.22,49.26,40328.18801279378,27.9619,27.979,27.9563,27.979,40328.188
2013-06-25 15:25:00,49.26,49.29,49.22,49.29,36851.62008065638,27.979,27.996,27.9563,27.996,36851.6201
2013-06-25 15:30:00,49.3,49.32,49.26,49.31,58823.52941176471,28.0017,28.0131,27.979,28.0074,58823.5294
2013-06-25 15:35:00,49.31,49.35,49.27,49.3,57850.09039076624,28.0074,28.0301,27.9847,28.0017,57850.0904
2013-06-25 15:40:00,49.3,49.31,49.19,49.22,56320.40050062579,28.0017,28.0074,27.9392,27.9563,56320.4005
2013-06-25 15:45:00,49.23,49.24,49.19,49.22,100403.28188012796,27.9619,27.9676,27.9392,27.9563,100403.2819
2013-06-25 15:50:00,49.21,49.22,49.16,49.21,102350.15992212488,27.9506,27.9563,27.9222,27.9506,102350.1599
2013-06-25 15:55:00,49.21,49.23,49.13,49.15,191906.5498539841,27.9506,27.9619,27.9051,27.9165,191906.5499
2013-06-26 09:30:00,49.59,49.7,49.27,49.42,99986.09372827146,28.1664,28.2289,27.9847,28.0699,99986.0937
2013-06-26 09:35:00,49.43,49.67,49.42,49.64,52982.89528577389,28.0755,28.2119,28.0699,28.1948,52982.8953
2013-06-26 09:40:00,49.63,49.74,49.62,49.74,47976.63746349604,28.1891,28.2516,28.1835,28.2516,47976.6375
2013-06-26 09:45:00,49.75,49.83,49.71,49.83,43943.81866221666,28.2573,28.3027,28.2346,28.3027,43943.8187
2013-06-26 09:50:00,49.81,49.86,49.79,49.8,30871.923237380062,28.2914,28.3198,28.28,28.2857,30871.9232
2013-06-26 09:55:00,49.82,49.87,49.75,49.86,55625.08691419831,28.2971,28.3255,28.2573,28.3198,55625.0869
2013-06-26 10:00:00,49.86,49.87,49.76,49.8,61048.53288833264,28.3198,28.3255,28.263,28.2857,61048.5329
2013-06-26 10:05:00,49.78,49.87,49.73,49.75,71061.04853288834,28.2743,28.3255,28.2459,28.2573,71061.0485
2013-06-26 10:10:00,49.75,49.78,49.63,49.68,68557.91962174942,28.2573,28.2743,28.1891,28.2175,68557.9196
2013-06-26 10:15:00,49.69,49.75,49.66,49.69,47698.51202892505,28.2232,28.2573,28.2062,28.2232,47698.512
2013-06-26 10:20:00,49.68,49.8,49.68,49.77,43804.75594493117,28.2175,28.2857,28.2175,28.2687,43804.7559
2013-06-26 10:25:00,49.76,49.81,49.71,49.71,31706.299541093034,28.263,28.2914,28.2346,28.2346,31706.2995
2013-06-26 10:30:00,49.7,49.73,49.66,49.7,58128.21582533723,28.2289,28.2459,28.2062,28.2289,58128.2158
2013-06-26 10:35:00,49.68,49.8,49.68,49.8,26143.790849673205,28.2175,28.2857,28.2175,28.2857,26143.7908
2013-06-26 10:40:00,49.78,49.81,49.75,49.76,17660.96509525796,28.2743,28.2914,28.2573,28.263,17660.9651
2013-06-26 10:45:00,49.76,49.81,49.75,49.78,25448.477263245724,28.263,28.2914,28.2573,28.2743,25448.4773
2013-06-26 10:50:00,49.78,49.78,49.74,49.75,15435.961618690031,28.2743,28.2743,28.2516,28.2573,15435.9616
2013-06-26 10:55:00,49.75,49.76,49.68,49.69,38659.43540536783,28.2573,28.263,28.2175,28.2232,38659.4354
2013-06-26 11:00:00,49.68,49.72,49.64,49.68,45612.57126964261,28.2175,28.2403,28.1948,28.2175,45612.5713
2013-06-26 11:05:00,49.67,49.72,49.63,49.7,41440.68975107774,28.2119,28.2403,28.1891,28.2289,41440.6898
2013-06-26 11:10:00,49.7,49.71,49.63,49.71,15435.961618690031,28.2289,28.2346,28.1891,28.2346,15435.9616
2013-06-26 11:15:00,49.7,49.76,49.7,49.73,18356.27868168544,28.2289,28.263,28.2289,28.2459,18356.2787
2013-06-26 11:20:00,49.73,49.73,49.68,49.71,17800.02781254346,28.2459,28.2459,28.2175,28.2346,17800.0278
2013-06-26 11:25:00,49.73,49.73,49.65,49.68,31428.174106522045,28.2459,28.2459,28.2005,28.2175,31428.1741
2013-06-26 11:30:00,49.67,49.79,49.66,49.75,24057.85009039077,28.2119,28.28,28.2062,28.2573,24057.8501
2013-06-26 11:35:00,49.76,49.76,49.66,49.68,24753.163676818247,28.263,28.263,28.2062,28.2175,24753.1637
2013-06-26 11:40:00,49.68,49.68,49.62,49.64,40745.37616465026,28.2175,28.2175,28.1835,28.1948,40745.3762
2013-06-26 11:45:00,49.64,49.65,49.62,49.65,26839.104436100683,28.1948,28.2005,28.1835,28.2005,26839.1044
2013-06-26 11:50:00,49.65,49.66,49.63,49.64,23640.66193853428,28.2005,28.2062,28.1891,28.1948,23640.6619
2013-06-26 11:55:00,49.64,49.64,49.53,49.54,33514.114865804484,28.1948,28.1948,28.1323,28.138,33514.1149
2013-06-26 12:00:00,49.54,49.63,49.52,49.63,27812.54345709916,28.138,28.1891,28.1267,28.1891,27812.5435
2013-06-26 12:05:00,49.63,49.63,49.52,49.54,18634.40411625643,28.1891,28.1891,28.1267,28.138,18634.4041
2013-06-26 12:10:00,49.54,49.57,49.53,49.56,18773.46683354193,28.138,28.1551,28.1323,28.1494,18773.4668
2013-06-26 12:15:00,49.57,49.63,49.57,49.63,13210.958142122096,28.1551,28.1891,28.1551,28.1891,13210.9581
2013-06-26 12:20:00,49.62,49.63,49.57,49.57,13350.020859407594,28.1835,28.1891,28.1551,28.1551,13350.0209
2013-06-26 12:25:00,49.56,49.63,49.56,49.63,15296.898901404536,28.1494,28.1891,28.1494,28.1891,15296.8989
2013-06-26 12:30:00,49.63,49.65,49.62,49.63,21415.658461966348,28.1891,28.2005,28.1835,28.1891,21415.6585
2013-06-26 12:35:00,49.63,49.67,49.61,49.66,12098.456403838132,28.1891,28.2119,28.1778,28.2062,12098.4564
2013-06-26 12:40:00,49.66,49.68,49.65,49.66,13906.271728549576,28.2062,28.2175,28.2005,28.2062,13906.2717
2013-06-26 12:45:00,49.66,49.67,49.59,49.6,17800.02781254346,28.2062,28.2119,28.1664,28.1721,17800.0278
2013-06-26 12:50:00,49.6,49.65,49.6,49.64,10707.829230983174,28.1721,28.2005,28.1721,28.1948,10707.8292
2013-06-26 12:55:00,49.65,49.69,49.64,49.68,19746.9058545404,28.2005,28.2232,28.1948,28.2175,19746.9059
2013-06-26 13:00:00,49.68,49.72,49.66,49.66,13071.895424836604,28.2175,28.2403,28.2062,28.2062,13071.8954
2013-06-26 13:05:00,49.67,49.75,49.67,49.73,16270.337922403003,28.2119,28.2573,28.2119,28.2459,16270.3379
2013-06-26 13:10:00,49.73,49.8,49.73,49.78,15296.898901404536,28.2459,28.2857,28.2459,28.2743,15296.8989
2013-06-26 13:15:00,49.78,49.81,49.78,49.78,9317.202058128216,28.2743,28.2914,28.2743,28.2743,9317.2021
2013-06-26 13:20:00,49.78,49.8,49.77,49.79,12932.832707551106,28.2743,28.2857,28.2687,28.28,12932.8327
2013-06-26 13:25:00,49.78,49.81,49.76,49.8,15435.961618690031,28.2743,28.2914,28.263,28.2857,15435.9616
2013-06-26 13:30:00,49.8,49.81,49.73,49.74,17382.839660686972,28.2857,28.2914,28.2459,28.2516,17382.8397
2013-06-26 13:35:00,49.74,49.78,49.71,49.72,19190.65498539841,28.2516,28.2743,28.2346,28.2403,19190.655
2013-06-26 13:40:00,49.71,49.71,49.67,49.68,24057.85009039077,28.2346,28.2346,28.2119,28.2175,24057.8501
2013-06-26 13:45:00,49.68,49.72,49.67,49.7,22528.16020025032,28.2175,28.2403,28.2119,28.2289,22528.1602
2013-06-26 13:50:00,49.7,49.73,49.68,49.7,15575.024335975526,28.2289,28.2459,28.2175,28.2289,15575.0243
2013-06-26 13:55:00,49.71,49.73,49.7,49.72,13628.146293978583,28.2346,28.2459,28.2289,28.2403,13628.1463
2013-06-26 14:00:00,49.73,49.76,49.7,49.7,28785.982478097623,28.2459,28.263,28.2289,28.2289,28785.9825
2013-06-26 14:05:00,49.7,49.71,49.66,49.69,24614.100959532752,28.2289,28.2346,28.2062,28.2232,24614.101
2013-06-26 14:10:00,49.68,49.7,49.66,49.67,16826.58879154499,28.2175,28.2289,28.2062,28.2119,16826.5888
2013-06-26 14:15:00,49.67,49.72,49.67,49.69,25031.28911138924,28.2119,28.2403,28.2119,28.2232,25031.2891
2013-06-26 14:20:00,49.69,49.74,49.69,49.73,17104.71422611598,28.2232,28.2516,28.2232,28.2459,17104.7142
2013-06-26 14:25:00,49.73,49.78,49.73,49.76,16548.463356973996,28.2459,28.2743,28.2459,28.263,16548.4634
2013-06-26 14:30:00,49.76,49.76,49.71,49.72,25309.41454596023,28.263,28.263,28.2346,28.2403,25309.4145
2013-06-26 14:35:00,49.72,49.73,49.69,49.72,19885.96857182589,28.2403,28.2459,28.2232,28.2403,19885.9686
2013-06-26 14:40:00,49.72,49.76,49.71,49.73,26143.790849673205,28.2403,28.263,28.2346,28.2459,26143.7908
2013-06-26 14:45:00,49.73,49.77,49.73,49.73,18495.341398970937,28.2459,28.2687,28.2459,28.2459,18495.3414
2013-06-26 14:50:00,49.73,49.77,49.73,49.76,17800.02781254346,28.2459,28.2687,28.2459,28.263,17800.0278
2013-06-26 14:55:00,49.76,49.78,49.74,49.74,18773.46683354193,28.263,28.2743,28.2516,28.2516,18773.4668
2013-06-26 15:00:00,49.73,49.84,49.73,49.79,33653.17758308998,28.2459,28.3084,28.2459,28.28,33653.1776
2013-06-26 15:05:00,49.8,49.82,49.78,49.78,38242.24725351133,28.2857,28.2971,28.2743,28.2743,38242.2473
2013-06-26 15:10:00,49.78,49.82,49.78,49.82,26282.8535669587,28.2743,28.2971,28.2743,28.2971,26282.8536
2013-06-26 15:15:00,49.83,49.88,49.83,49.87,22110.97204839383,28.3027,28.3311,28.3027,28.3255,22110.972
2013-06-26 15:20:00,49.88,49.91,49.88,49.89,42414.12877207621,28.3311,28.3482,28.3311,28.3368,42414.1288
2013-06-26 15:25:00,49.9,49.91,49.84,49.91,52009.45626477542,28.3425,28.3482,28.3084,28.3482,52009.4563
2013-06-26 15:30:00,49.91,49.92,49.83,49.84,61465.72104018913,28.3482,28.3539,28.3027,28.3084,61465.721
2013-06-26 15:35:00,49.84,49.86,49.78,49.83,49367.264636351,28.3084,28.3198,28.2743,28.3027,49367.2646
2013-06-26 15:40:00,49.84,49.87,49.81,49.86,63134.47364761508,28.3084,28.3255,28.2914,28.3198,63134.4736
2013-06-26 15:45:00,49.86,49.87,49.81,49.87,103740.78709497984,28.3198,28.3255,28.2914,28.3255,103740.7871
2013-06-26 15:50:00,49.86,49.88,49.83,49.88,117786.12154081491,28.3198,28.3311,28.3027,28.3311,117786.1215
2013-06-26 15:55:00,49.87,49.87,49.75,49.78,222222.22222222225,28.3255,28.3255,28.2573,28.2743,222222.2222
2013-06-27 09:30:00,50.2,50.32,50.14,50.16,109720.48393825616,28.5129,28.581,28.4788,28.4902,109720.4839
2013-06-27 09:35:00,50.16,50.27,50.16,50.21,22806.285634821303,28.4902,28.5526,28.4902,28.5186,22806.2856
2013-06-27 09:40:00,50.24,50.33,50.23,50.27,71200.11125017384,28.5356,28.5867,28.5299,28.5526,71200.1113
2013-06-27 09:45:00,50.27,50.31,50.1,50.11,62161.03462661661,28.5526,28.5754,28.4561,28.4618,62161.0346
2013-06-27 09:50:00,50.1,50.14,50.01,50.01,35460.992907801425,28.4561,28.4788,28.405,28.405,35460.9929
2013-06-27 09:55:00,50.02,50.24,50.01,50.24,47281.32387706856,28.4106,28.5356,28.405,28.5356,47281.3239
2013-06-27 10:00:00,50.24,50.32,50.03,50.05,46168.8221387846,28.5356,28.581,28.4163,28.4277,46168.8221
2013-06-27 10:05:00,50.01,50.14,50.0,50.11,24335.97552496176,28.405,28.4788,28.3993,28.4618,24335.9755
2013-06-27 10:10:00,50.11,50.14,49.99,50.01,21137.53302739536,28.4618,28.4788,28.3936,28.405,21137.533
2013-06-27 10:15:00,50.01,50.09,49.94,49.98,31567.23682380754,28.405,28.4504,28.3652,28.3879,31567.2368
2013-06-27 10:20:00,49.98,50.13,49.98,50.1,33096.92671394799,28.3879,28.4731,28.3879,28.4561,33096.9267
2013-06-27 10:25:00,50.11,50.11,50.04,50.07,33235.98943123349,28.4618,28.4618,28.422,28.439,33235.9894
2013-06-27 10:30:00,50.07,50.19,50.07,50.09,22667.22291753581,28.439,28.5072,28.439,28.4504,22667.2229
2013-06-27 10:35:00,50.09,50.13,50.06,50.08,30176.60965095258,28.4504,28.4731,28.4334,28.4447,30176.6097
2013-06-27 10:40:00,50.08,50.11,50.05,50.06,23362.53650396329,28.4447,28.4618,28.4277,28.4334,23362.5365
2013-06-27 10:45:00,50.06,50.08,50.02,50.04,24614.100959532752,28.4334,28.4447,28.4106,28.422,24614.101
2013-06-27 10:50:00,50.05,50.08,50.02,50.04,13628.146293978583,28.4277,28.4447,28.4106,28.422,13628.1463
2013-06-27 10:55:00,50.04,50.06,50.02,50.03,16131.275205117508,28.422,28.4334,28.4106,28.4163,16131.2752
2013-06-27 11:00:00,50.03,50.07,50.01,50.07,21415.658461966348,28.4163,28.439,28.405,28.439,21415.6585
2013-06-27 11:05:00,50.08,50.09,49.98,50.0,18217.215964399948,28.4447,28.4504,28.3879,28.3993,18217.216
2013-06-27 11:10:00,50.0,50.0,49.94,49.97,21554.721179251843,28.3993,28.3993,28.3652,28.3822,21554.7212
2013-06-27 11:15:00,49.98,50.07,49.98,50.03,20581.28215825337,28.3879,28.439,28.3879,28.4163,20581.2822
2013-06-27 11:20:00,50.02,50.03,49.99,50.0,31706.299541093034,28.4106,28.4163,28.3936,28.3993,31706.2995
2013-06-27 11:25:00,50.0,50.0,49.9,49.9,22667.22291753581,28.3993,28.3993,28.3425,28.3425,22667.2229
2013-06-27 11:30:00,49.91,49.95,49.88,49.94,20442.21944096788,28.3482,28.3709,28.3311,28.3652,20442.2194
2013-06-27 11:35:00,49.95,49.95,49.91,49.91,21554.721179251843,28.3709,28.3709,28.3482,28.3482,21554.7212
2013-06-27 11:40:00,49.91,49.95,49.88,49.88,22528.16020025032,28.3482,28.3709,28.3311,28.3311,22528.1602
2013-06-27 11:45:00,49.89,49.93,49.87,49.92,17382.839660686972,28.3368,28.3595,28.3255,28.3539,17382.8397
2013-06-27 11:50:00,49.92,49.95,49.92,49.93,23918.78737310527,28.3539,28.3709,28.3539,28.3595,23918.7874
2013-06-27 11:55:00,49.94,49.94,49.91,49.92,21137.53302739536,28.3652,28.3652,28.3482,28.3539,21137.533
2013-06-27 12:00:00,49.93,49.95,49.86,49.86,27673.48073981365,28.3595,28.3709,28.3198,28.3198,27673.4807
2013-06-27 12:05:00,49.87,49.9,49.82,49.86,26282.8535669587,28.3255,28.3425,28.2971,28.3198,26282.8536
2013-06-27 12:10:00,49.86,49.87,49.83,49.86,22945.3483521068,28.3198,28.3255,28.3027,28.3198,22945.3484
2013-06-27 12:15:00,49.86,49.87,49.83,49.84,24614.100959532752,28.3198,28.3255,28.3027,28.3084,24614.101
2013-06-27 12:20:00,49.84,49.84,49.78,49.79,35460.992907801425,28.3084,28.3084,28.2743,28.28,35460.9929
2013-06-27 12:25:00,49.78,49.83,49.73,49.83,43248.50507578919,28.2743,28.3027,28.2459,28.3027,43248.5051
2013-06-27 12:30:00,49.83,49.88,49.83,49.87,55207.89876234182,28.3027,28.3311,28.3027,28.3255,55207.8988
2013-06-27 12:35:00,49.88,49.88,49.87,49.88,16131.275205117508,28.3311,28.3311,28.3255,28.3311,16131.2752
2013-06-27 12:40:00,49.88,49.88,49.86,49.87,25865.66541510221,28.3311,28.3311,28.3198,28.3255,25865.6654
2013-06-27 12:45:00,49.86,49.86,49.82,49.82,10429.703796412185,28.3198,28.3198,28.2971,28.2971,10429.7038
2013-06-27 12:50:00,49.82,49.86,49.8,49.83,16826.58879154499,28.2971,28.3198,28.2857,28.3027,16826.5888
2013-06-27 12:55:00,49.83,49.89,49.83,49.88,15157.836184119038,28.3027,28.3368,28.3027,28.3311,15157.8362
2013-06-27 13:00:00,49.88,49.96,49.86,49.94,31567.23682380754,28.3311,28.3766,28.3198,28.3652,31567.2368
2013-06-27 13:05:00,49.93,49.93,49.89,49.93,20303.156723682383,28.3595,28.3595,28.3368,28.3595,20303.1567
2013-06-27 13:10:00,49.93,49.96,49.92,49.92,14740.648032262552,28.3595,28.3766,28.3539,28.3539,14740.648
2013-06-27 13:15:00,49.93,49.98,49.93,49.98,12376.581838409124,28.3595,28.3879,28.3595,28.3879,12376.5818
2013-06-27 13:20:00,49.97,49.98,49.94,49.98,11820.33096926714,28.3822,28.3879,28.3652,28.3879,11820.331
2013-06-27 13:25:00,49.97,50.01,49.96,49.97,13767.209011264082,28.3822,28.405,28.3766,28.3822,13767.209
2013-06-27 13:30:00,49.98,50.02,49.98,50.01,16548.463356973996,28.3879,28.4106,28.3879,28.405,16548.4634
2013-06-27 13:35:00,50.02,50.07,50.01,50.04,27395.355305242665,28.4106,28.439,28.405,28.422,27395.3553
2013-06-27 13:40:00,50.04,50.06,50.01,50.01,18217.215964399948,28.422,28.4334,28.405,28.405,18217.216
2013-06-27 13:45:00,50.01,50.04,49.99,50.01,18912.529550827425,28.405,28.422,28.3936,28.405,18912.5296
2013-06-27 13:50:00,50.03,50.04,50.0,50.02,10985.954665554164,28.4163,28.422,28.3993,28.4106,10985.9547
2013-06-27 13:55:00,50.02,50.03,49.92,49.93,20164.09400639689,28.4106,28.4163,28.3539,28.3595,20164.094
2013-06-27 14:00:00,49.93,49.93,49.9,49.91,13071.895424836604,28.3595,28.3595,28.3425,28.3482,13071.8954
2013-06-27 14:05:00,49.91,49.92,49.88,49.89,17660.96509525796,28.3482,28.3539,28.3311,28.3368,17660.9651
2013-06-27 14:10:00,49.89,49.93,49.86,49.93,12515.64455569462,28.3368,28.3595,28.3198,28.3595,12515.6446
2013-06-27 14:15:00,49.93,49.97,49.91,49.97,11820.33096926714,28.3595,28.3822,28.3482,28.3822,11820.331
2013-06-27 14:20:00,49.98,49.98,49.95,49.96,15018.773466833543,28.3879,28.3879,28.3709,28.3766,15018.7735
2013-06-27 14:25:00,49.95,50.03,49.95,50.01,14462.52259769156,28.3709,28.4163,28.3709,28.405,14462.5226
2013-06-27 14:30:00,50.02,50.1,50.02,50.07,27395.355305242665,28.4106,28.4561,28.4106,28.439,27395.3553
2013-06-27 14:35:00,50.07,50.09,50.04,50.06,34904.74203865944,28.439,28.4504,28.422,28.4334,34904.742
2013-06-27 14:40:00,50.06,50.11,50.01,50.03,47003.19844249757,28.4334,28.4618,28.405,28.4163,47003.1984
2013-06-27 14:45:00,50.03,50.07,50.0,50.06,17660.96509525796,28.4163,28.439,28.3993,28.4334,17660.9651
2013-06-27 14:50:00,50.06,50.09,50.06,50.09,13906.271728549576,28.4334,28.4504,28.4334,28.4504,13906.2717
2013-06-27 14:55:00,50.08,50.14,50.07,50.12,31289.111389236547,28.4447,28.4788,28.439,28.4674,31289.1114
2013-06-27 15:00:00,50.13,50.16,50.1,50.12,23084.4110693923,28.4731,28.4902,28.4561,28.4674,23084.4111
2013-06-27 15:05:00,50.13,50.13,50.06,50.09,38520.37268808233,28.4731,28.4731,28.4334,28.4504,38520.3727
2013-06-27 15:10:00,50.07,50.14,50.06,50.12,19329.71770268392,28.439,28.4788,28.4334,28.4674,19329.7177
2013-06-27 15:15:00,50.13,50.15,50.09,50.09,24753.163676818247,28.4731,28.4845,28.4504,28.4504,24753.1637
2013-06-27 15:20:00,50.09,50.11,50.09,50.11,19746.9058545404,28.4504,28.4618,28.4504,28.4618,19746.9059
2013-06-27 15:25:00,50.11,50.18,50.11,50.17,19607.843137254906,28.4618,28.5015,28.4618,28.4958,19607.8431
2013-06-27 15:30:00,50.18,50.19,50.1,50.1,45195.38311778613,28.5015,28.5072,28.4561,28.4561,45195.3831
2013-06-27 15:35:00,50.1,50.11,50.06,50.09,28368.79432624113,28.4561,28.4618,28.4334,28.4504,28368.7943
2013-06-27 15:40:00,50.09,50.14,50.06,50.06,48950.07648449451,28.4504,28.4788,28.4334,28.4334,48950.0765
2013-06-27 15:45:00,50.06,50.09,50.01,50.05,61465.72104018913,28.4334,28.4504,28.405,28.4277,61465.721
2013-06-27 15:50:00,50.04,50.07,50.01,50.05,69253.2332081769,28.422,28.439,28.405,28.4277,69253.2332
2013-06-27 15:55:00,50.06,50.1,50.05,50.06,133639.27131136143,28.4334,28.4561,28.4277,28.4334,133639.2713
2013-06-28 09:30:00,50.06,50.21,50.03,50.16,59796.968432763184,28.4334,28.5186,28.4163,28.4902,59796.9684
2013-06-28 09:35:00,50.18,50.25,49.94,49.97,57154.77680433876,28.5015,28.5413,28.3652,28.3822,57154.7768
2013-06-28 09:40:00,49.97,50.0,49.86,49.93,109581.42122097066,28.3822,28.3993,28.3198,28.3595,109581.4212
2013-06-28 09:45:00,49.92,49.96,49.75,49.77,41579.75246836324,28.3539,28.3766,28.2573,28.2687,41579.7525
2013-06-28 09:50:00,49.75,49.8,49.73,49.73,43387.56779307468,28.2573,28.2857,28.2459,28.2459,43387.5678
2013-06-28 09:55:00,49.73,49.75,49.62,49.68,61882.90919204562,28.2459,28.2573,28.1835,28.2175,61882.9092
2013-06-28 10:00:00,49.67,49.69,49.61,49.62,46168.8221387846,28.2119,28.2232,28.1778,28.1835,46168.8221
2013-06-28 10:05:00,49.6,49.64,49.56,49.6,40328.18801279378,28.1721,28.1948,28.1494,28.1721,40328.188
2013-06-28 10:10:00,49.6,49.77,49.55,49.77,80934.50146015854,28.1721,28.2687,28.1437,28.2687,80934.5015
2013-06-28 10:15:00,49.76,49.8,49.7,49.73,67167.29244889446,28.263,28.2857,28.2289,28.2459,67167.2924
2013-06-28 10:20:00,49.73,49.73,49.7,49.73,23918.78737310527,28.2459,28.2459,28.2289,28.2459,23918.7874
2013-06-28 10:25:00,49.73,49.73,49.65,49.68,28507.85704352664,28.2459,28.2459,28.2005,28.2175,28507.857
2013-06-28 10:30:00,49.69,49.81,49.69,49.8,9039.076623557225,28.2232,28.2914,28.2232,28.2857,9039.0766
2013-06-28 10:35:00,49.81,49.88,49.81,49.88,17800.02781254346,28.2914,28.3311,28.2914,28.3311,17800.0278
2013-06-28 10:40:00,49.89,49.93,49.89,49.93,17939.090529828954,28.3368,28.3595,28.3368,28.3595,17939.0905
2013-06-28 10:45:00,49.92,49.93,49.88,49.93,11264.080100125157,28.3539,28.3595,28.3311,28.3595,11264.0801
2013-06-28 10:50:00,49.93,49.96,49.89,49.93,14601.585314977056,28.3595,28.3766,28.3368,28.3595,14601.5853
2013-06-28 10:55:00,49.93,49.98,49.93,49.95,15575.024335975526,28.3595,28.3879,28.3595,28.3709,15575.0243
2013-06-28 11:00:00,49.94,50.04,49.93,50.03,19746.9058545404,28.3652,28.422,28.3595,28.4163,19746.9059
2013-06-28 11:05:00,50.04,50.11,50.01,50.02,18495.341398970937,28.422,28.4618,28.405,28.4106,18495.3414
2013-06-28 11:10:00,50.02,50.04,49.96,49.98,27673.48073981365,28.4106,28.422,28.3766,28.3879,27673.4807
2013-06-28 11:15:00,49.99,50.06,49.99,50.06,35182.86747323043,28.3936,28.4334,28.3936,28.4334,35182.8675
2013-06-28 11:20:00,50.06,50.16,50.05,50.14,41718.81518564873,28.4334,28.4902,28.4277,28.4788,41718.8152
2013-06-28 11:25:00,50.14,50.15,50.0,50.01,47003.19844249757,28.4788,28.4845,28.3993,28.405,47003.1984
2013-06-28 11:30:00,50.01,50.05,50.0,50.0,23362.53650396329,28.405,28.4277,28.3993,28.3993,23362.5365
2013-06-28 11:35:00,49.99,50.09,49.98,50.09,26978.16715338618,28.3936,28.4504,28.3879,28.4504,26978.1672
2013-06-28 11:40:00,50.09,50.09,50.0,50.09,18495.341398970937,28.4504,28.4504,28.3993,28.4504,18495.3414
2013-06-28 11:45:00,50.07,50.16,50.06,50.16,9039.076623557225,28.439,28.4902,28.4334,28.4902,9039.0766
2013-06-28 11:50:00,50.16,50.16,50.14,50.14,23501.599221248784,28.4902,28.4902,28.4788,28.4788,23501.5992
2013-06-28 11:55:00,50.15,50.16,50.14,50.15,10846.89194826867,28.4845,28.4902,28.4788,28.4845,10846.8919
2013-06-28 12:00:00,50.15,50.16,50.14,50.14,15714.087053261022,28.4845,28.4902,28.4788,28.4788,15714.0871
2013-06-28 12:05:00,50.15,50.15,50.11,50.12,17660.96509525796,28.4845,28.4845,28.4618,28.4674,17660.9651
2013-06-28 12:10:00,50.12,50.14,50.09,50.12,12793.769990265611,28.4674,28.4788,28.4504,28.4674,12793.77
2013-06-28 12:15:00,50.1,50.11,50.03,50.03,16826.58879154499,28.4561,28.4618,28.4163,28.4163,16826.5888
2013-06-28 12:20:00,50.03,50.03,49.98,50.01,21276.595744680853,28.4163,28.4163,28.3879,28.405,21276.5957
2013-06-28 12:25:00,50.01,50.03,49.99,50.03,18217.215964399948,28.405,28.4163,28.3936,28.4163,18217.216
2013-06-28 12:30:00,50.02,50.02,49.94,49.98,26143.790849673205,28.4106,28.4106,28.3652,28.3879,26143.7908
2013-06-28 12:35:00,49.99,50.07,49.99,50.06,10012.515644555697,28.3936,28.439,28.3936,28.4334,10012.5156
2013-06-28 12:40:00,50.07,50.14,50.06,50.12,28368.79432624113,28.439,28.4788,28.4334,28.4674,28368.7943
2013-06-28 12:45:00,50.11,50.11,50.04,50.06,33931.30301766097,28.4618,28.4618,28.422,28.4334,33931.303
2013-06-28 12:50:00,50.06,50.06,50.01,50.02,25726.60269781672,28.4334,28.4334,28.405,28.4106,25726.6027
2013-06-28 12:55:00,50.02,50.02,49.98,49.98,25309.41454596023,28.4106,28.4106,28.3879,28.3879,25309.4145
2013-06-28 13:00:00,49.98,49.98,49.96,49.96,18217.215964399948,28.3879,28.3879,28.3766,28.3766,18217.216
2013-06-28 13:05:00,49.96,49.98,49.94,49.98,18495.341398970937,28.3766,28.3879,28.3652,28.3879,18495.3414
2013-06-28 13:10:00,49.98,50.09,49.96,50.08,19468.780419969407,28.3879,28.4504,28.3766,28.4447,19468.7804
2013-06-28 13:15:00,50.07,50.12,50.06,50.09,10846.89194826867,28.439,28.4674,28.4334,28.4504,10846.8919
2013-06-28 13:20:00,50.09,50.11,50.06,50.11,12932.832707551106,28.4504,28.4618,28.4334,28.4618,12932.8327
2013-06-28 13:25:00,50.09,50.1,50.06,50.06,8065.637602558754,28.4504,28.4561,28.4334,28.4334,8065.6376
2013-06-28 13:30:00,50.07,50.1,50.06,50.09,7509.386733416772,28.439,28.4561,28.4334,28.4504,7509.3867
2013-06-28 13:35:00,50.11,50.14,50.1,50.11,17104.71422611598,28.4618,28.4788,28.4561,28.4618,17104.7142
2013-06-28 13:40:00,50.12,50.16,50.11,50.16,17660.96509525796,28.4674,28.4902,28.4618,28.4902,17660.9651
2013-06-28 13:45:00,50.16,50.17,50.14,50.16,7926.574885273259,28.4902,28.4958,28.4788,28.4902,7926.5749
2013-06-28 13:50:00,50.16,50.21,50.14,50.18,10012.515644555697,28.4902,28.5186,28.4788,28.5015,10012.5156
2013-06-28 13:55:00,50.18,50.22,50.17,50.17,17243.776943401477,28.5015,28.5242,28.4958,28.4958,17243.7769
2013-06-28 14:00:00,50.16,50.2,50.16,50.16,18634.40411625643,28.4902,28.5129,28.4902,28.4902,18634.4041
2013-06-28 14:05:00,50.17,50.21,50.17,50.21,97900.15296898902,28.4958,28.5186,28.4958,28.5186,97900.153
2013-06-28 14:10:00,50.21,50.26,50.21,50.25,24057.85009039077,28.5186,28.547,28.5186,28.5413,24057.8501
2013-06-28 14:15:00,50.25,50.25,50.2,50.2,16687.52607425949,28.5413,28.5413,28.5129,28.5129,16687.5261
2013-06-28 14:20:00,50.21,50.21,50.16,50.16,32401.613127520515,28.5186,28.5186,28.4902,28.4902,32401.6131
2013-06-28 14:25:00,50.16,50.21,50.16,50.18,13210.958142122096,28.4902,28.5186,28.4902,28.5015,13210.9581
2013-06-28 14:30:00,50.17,50.19,50.16,50.18,20998.47031010986,28.4958,28.5072,28.4902,28.5015,20998.4703
2013-06-28 14:35:00,50.18,50.2,50.16,50.19,25170.35182867473,28.5015,28.5129,28.4902,28.5072,25170.3518
2013-06-28 14:40:00,50.18,50.2,50.16,50.19,35878.18105965791,28.5015,28.5129,28.4902,28.5072,35878.1811
2013-06-28 14:45:00,50.18,50.22,50.18,50.22,11820.33096926714,28.5015,28.5242,28.5015,28.5242,11820.331
2013-06-28 14:50:00,50.21,50.26,50.21,50.23,17800.02781254346,28.5186,28.547,28.5186,28.5299,17800.0278
2013-06-28 14:55:00,50.22,50.23,50.19,50.21,36434.431928799895,28.5242,28.5299,28.5072,28.5186,36434.4319
2013-06-28 15:00:00,50.21,50.21,50.06,50.06,34348.49116951745,28.5186,28.5186,28.4334,28.4334,34348.4912
2013-06-28 15:05:00,50.06,50.07,50.04,50.06,24335.97552496176,28.4334,28.439,28.422,28.4334,24335.9755
2013-06-28 15:10:00,50.06,50.07,50.02,50.06,15435.961618690031,28.4334,28.439,28.4106,28.4334,15435.9616
2013-06-28 15:15:00,50.06,50.13,50.06,50.13,19746.9058545404,28.4334,28.4731,28.4334,28.4731,19746.9059
2013-06-28 15:20:00,50.13,50.16,50.09,50.12,17939.090529828954,28.4731,28.4902,28.4504,28.4674,17939.0905
2013-06-28 15:25:00,50.12,50.13,50.09,50.09,44639.13224864414,28.4674,28.4731,28.4504,28.4504,44639.1322
2013-06-28 15:30:00,50.09,50.1,50.06,50.08,90390.76623557226,28.4504,28.4561,28.4334,28.4447,90390.7662
2013-06-28 15:35:00,50.07,50.08,50.04,50.06,65637.602558754,28.439,28.4447,28.422,28.4334,65637.6026
2013-06-28 15:40:00,50.06,50.07,50.04,50.06,71756.36211931582,28.4334,28.439,28.422,28.4334,71756.3621
2013-06-28 15:45:00,50.06,50.12,50.03,50.06,188708.1073564177,28.4334,28.4674,28.4163,28.4334,188708.1074
2013-06-28 15:50:00,50.06,50.06,50.0,50.0,98595.4665554165,28.4334,28.4334,28.3993,28.3993,98595.4666
2013-06-28 15:55:00,50.0,50.01,49.83,49.86,415241.2738144904,28.3993,28.405,28.3027,28.3198,415241.2738
2013-07-01 09:30:00,50.32,50.32,50.01,50.11,94006.39688499512,28.581,28.581,28.405,28.4618,94006.3969
2013-07-01 09:35:00,50.1,50.16,49.9,49.93,79265.74885273259,28.4561,28.4902,28.3425,28.3595,79265.7489
2013-07-01 09:40:00,49.94,50.01,49.8,49.92,78292.30983173412,28.3652,28.405,28.2857,28.3539,78292.3098
2013-07-01 09:45:00,49.94,50.01,49.8,50.01,54512.58517591434,28.3652,28.405,28.2857,28.405,54512.5852
2013-07-01 09:50:00,49.98,50.09,49.93,50.0,69809.48407731888,28.3879,28.4504,28.3595,28.3993,69809.4841
2013-07-01 09:55:00,49.98,49.99,49.86,49.96,66054.7907106105,28.3879,28.3936,28.3198,28.3766,66054.7907
2013-07-01 10:00:00,49.95,50.19,49.94,50.17,37685.99638436936,28.3709,28.5072,28.3652,28.4958,37685.9964
2013-07-01 10:05:00,50.16,50.23,50.13,50.21,36990.682797941874,28.4902,28.5299,28.4731,28.5186,36990.6828
2013-07-01 10:10:00,50.21,50.31,50.17,50.3,30315.67236823808,28.5186,28.5754,28.4958,28.5697,30315.6724
2013-07-01 10:15:00,50.3,50.33,50.28,50.29,41301.62703379225,28.5697,28.5867,28.5583,28.564,41301.627
2013-07-01 10:20:00,50.31,50.37,50.29,50.34,21137.53302739536,28.5754,28.6094,28.564,28.5924,21137.533
2013-07-01 10:25:00,50.34,50.36,50.29,50.31,22389.09748296482,28.5924,28.6038,28.564,28.5754,22389.0975
2013-07-01 10:30:00,50.32,50.44,50.32,50.43,27117.22987067168,28.581,28.6492,28.581,28.6435,27117.2299
2013-07-01 10:35:00,50.43,50.45,50.41,50.45,19329.71770268392,28.6435,28.6549,28.6322,28.6549,19329.7177
2013-07-01 10:40:00,50.44,50.47,50.41,50.41,15435.961618690031,28.6492,28.6662,28.6322,28.6322,15435.9616
2013-07-01 10:45:00,50.42,50.42,50.32,50.35,27395.355305242665,28.6378,28.6378,28.581,28.5981,27395.3553
2013-07-01 10:50:00,50.36,50.39,50.33,50.39,12793.769990265611,28.6038,28.6208,28.5867,28.6208,12793.77
2013-07-01 10:55:00,50.38,50.47,50.37,50.41,18634.40411625643,28.6151,28.6662,28.6094,28.6322,18634.4041
2013-07-01 11:00:00,50.4,50.5,50.4,50.45,16965.651508830484,28.6265,28.6833,28.6265,28.6549,16965.6515
2013-07-01 11:05:00,50.45,50.52,50.44,50.52,12932.832707551106,28.6549,28.6946,28.6492,28.6946,12932.8327
2013-07-01 11:10:00,50.53,50.58,50.53,50.55,31428.174106522045,28.7003,28.7287,28.7003,28.7117,31428.1741
2013-07-01 11:15:00,50.55,50.59,50.48,50.59,20442.21944096788,28.7117,28.7344,28.6719,28.7344,20442.2194
2013-07-01 11:20:00,50.59,50.6,50.55,50.58,29203.17062995411,28.7344,28.7401,28.7117,28.7287,29203.1706
2013-07-01 11:25:00,50.58,50.58,50.48,50.48,23223.4737866778,28.7287,28.7287,28.6719,28.6719,23223.4738
2013-07-01 11:30:00,50.48,50.52,50.47,50.52,17939.090529828954,28.6719,28.6946,28.6662,28.6946,17939.0905
2013-07-01 11:35:00,50.52,50.54,50.49,50.53,27534.418022528163,28.6946,28.706,28.6776,28.7003,27534.418
2013-07-01 11:40:00,50.54,50.6,50.48,50.6,25170.35182867473,28.706,28.7401,28.6719,28.7401,25170.3518
2013-07-01 11:45:00,50.6,50.62,50.57,50.57,28090.668891670142,28.7401,28.7514,28.723,28.723,28090.6689
2013-07-01 11:50:00,50.57,50.61,50.57,50.58,16687.52607425949,28.723,28.7458,28.723,28.7287,16687.5261
2013-07-01 11:55:00,50.58,50.63,50.57,50.62,28925.04519538312,28.7287,28.7571,28.723,28.7514,28925.0452
2013-07-01 12:00:00,50.64,50.65,50.55,50.55,22528.16020025032,28.7628,28.7685,28.7117,28.7117,22528.1602
2013-07-01 12:05:00,50.55,50.57,50.5,50.54,28507.85704352664,28.7117,28.723,28.6833,28.706,28507.857
2013-07-01 12:10:00,50.54,50.55,50.52,50.54,18078.15324711445,28.706,28.7117,28.6946,28.706,18078.1532
2013-07-01 12:15:00,50.54,50.54,50.44,50.44,359198.9987484356,28.706,28.706,28.6492,28.6492,359198.9987
2013-07-01 12:20:00,50.43,50.47,50.43,50.44,22528.16020025032,28.6435,28.6662,28.6435,28.6492,22528.1602
2013-07-01 12:25:00,50.44,50.48,50.44,50.47,20581.28215825337,28.6492,28.6719,28.6492,28.6662,20581.2822
2013-07-01 12:30:00,50.47,50.55,50.47,50.52,24614.100959532752,28.6662,28.7117,28.6662,28.6946,24614.101
2013-07-01 12:35:00,50.51,50.55,50.5,50.55,17243.776943401477,28.689,28.7117,28.6833,28.7117,17243.7769
2013-07-01 12:40:00,50.55,50.58,50.55,50.57,10290.641079126686,28.7117,28.7287,28.7117,28.723,10290.6411
2013-07-01 12:45:00,50.57,50.62,50.55,50.61,18078.15324711445,28.723,28.7514,28.7117,28.7458,18078.1532
2013-07-01 12:50:00,50.6,50.66,50.6,50.65,26839.104436100683,28.7401,28.7742,28.7401,28.7685,26839.1044
2013-07-01 12:55:00,50.64,50.66,50.62,50.63,22945.3483521068,28.7628,28.7742,28.7514,28.7571,22945.3484
2013-07-01 13:00:00,50.62,50.66,50.61,50.64,15992.212487832014,28.7514,28.7742,28.7458,28.7628,15992.2125
2013-07-01 13:05:00,50.64,50.64,50.6,50.61,19746.9058545404,28.7628,28.7628,28.7401,28.7458,19746.9059
2013-07-01 13:10:00,50.61,50.61,50.55,50.55,13489.08357669309,28.7458,28.7458,28.7117,28.7117,13489.0836
2013-07-01 13:15:00,50.55,50.6,50.54,50.6,14740.648032262552,28.7117,28.7401,28.706,28.7401,14740.648
2013-07-01 13:20:00,50.6,50.6,50.55,50.58,16826.58879154499,28.7401,28.7401,28.7117,28.7287,16826.5888
2013-07-01 13:25:00,50.58,50.62,50.57,50.59,15157.836184119038,28.7287,28.7514,28.723,28.7344,15157.8362
2013-07-01 13:30:00,50.6,50.62,50.58,50.58,14740.648032262552,28.7401,28.7514,28.7287,28.7287,14740.648
2013-07-01 13:35:00,50.58,50.58,50.54,50.54,18634.40411625643,28.7287,28.7287,28.706,28.706,18634.4041
2013-07-01 13:40:00,50.54,50.55,50.45,50.45,14045.334445835071,28.706,28.7117,28.6549,28.6549,14045.3344
2013-07-01 13:45:00,50.44,50.48,50.44,50.44,39215.68627450981,28.6492,28.6719,28.6492,28.6492,39215.6863
2013-07-01 13:50:00,50.44,50.47,50.41,50.46,34765.679321373944,28.6492,28.6662,28.6322,28.6606,34765.6793
2013-07-01 13:55:00,50.45,50.46,50.42,50.42,16548.463356973996,28.6549,28.6606,28.6378,28.6378,16548.4634
2013-07-01 14:00:00,50.42,50.5,50.4,50.5,23223.4737866778,28.6378,28.6833,28.6265,28.6833,23223.4738
2013-07-01 14:05:00,50.5,50.56,50.48,50.54,34904.74203865944,28.6833,28.7174,28.6719,28.706,34904.742
2013-07-01 14:10:00,50.54,50.54,50.47,50.47,24753.163676818247,28.706,28.706,28.6662,28.6662,24753.1637
2013-07-01 14:15:00,50.46,50.51,50.44,50.47,42831.316923932696,28.6606,28.689,28.6492,28.6662,42831.3169
2013-07-01 14:20:00,50.47,50.52,50.44,50.48,31150.04867195105,28.6662,28.6946,28.6492,28.6719,31150.0487
2013-07-01 14:25:00,50.47,50.56,50.47,50.55,17800.02781254346,28.6662,28.7174,28.6662,28.7117,17800.0278
2013-07-01 14:30:00,50.56,50.57,50.52,50.55,17939.090529828954,28.7174,28.723,28.6946,28.7117,17939.0905
2013-07-01 14:35:00,50.55,50.57,50.52,50.55,27812.54345709916,28.7117,28.723,28.6946,28.7117,27812.5435
2013-07-01 14:40:00,50.55,50.62,50.52,50.61,29898.484216381592,28.7117,28.7514,28.6946,28.7458,29898.4842
2013-07-01 14:45:00,50.61,50.62,50.56,50.6,32123.48769294952,28.7458,28.7514,28.7174,28.7401,32123.4877
2013-07-01 14:50:00,50.59,50.63,50.58,50.62,28925.04519538312,28.7344,28.7571,28.7287,28.7514,28925.0452
2013-07-01 14:55:00,50.62,50.67,50.61,50.65,19746.9058545404,28.7514,28.7798,28.7458,28.7685,19746.9059
2013-07-01 15:00:00,50.65,50.68,50.65,50.66,29620.3587818106,28.7685,28.7855,28.7685,28.7742,29620.3588
2013-07-01 15:05:00,50.65,50.66,50.63,50.63,23501.599221248784,28.7685,28.7742,28.7571,28.7571,23501.5992
2013-07-01 15:10:00,50.64,50.64,50.56,50.56,31845.362258378533,28.7628,28.7628,28.7174,28.7174,31845.3623
2013-07-01 15:15:00,50.55,50.56,50.53,50.53,25448.477263245724,28.7117,28.7174,28.7003,28.7003,25448.4773
2013-07-01 15:20:00,50.53,50.56,50.52,50.53,28229.73160895564,28.7003,28.7174,28.6946,28.7003,28229.7316
2013-07-01 15:25:00,50.53,50.56,50.5,50.5,27117.22987067168,28.7003,28.7174,28.6833,28.6833,27117.2299
2013-07-01 15:30:00,50.5,50.51,50.45,50.48,51731.33083020442,28.6833,28.689,28.6549,28.6719,51731.3308
2013-07-01 15:35:00,50.48,50.5,50.42,50.49,59518.84299819219,28.6719,28.6833,28.6378,28.6776,59518.843
2013-07-01 15:40:00,50.48,50.52,50.45,50.48,71061.04853288834,28.6719,28.6946,28.6549,28.6719,71061.0485
2013-07-01 15:45:00,50.48,50.51,50.44,50.44,50618.82909192046,28.6719,28.689,28.6492,28.6492,50618.8291
2013-07-01 15:50:00,50.44,50.5,50.42,50.5,89000.1390627173,28.6492,28.6833,28.6378,28.6833,89000.1391
2013-07-01 15:55:00,50.49,50.53,50.48,50.51,115143.9299123905,28.6776,28.7003,28.6719,28.689,115143.9299
2013-07-02 09:30:00,50.56,50.6,50.38,50.55,45056.32040050063,28.7174,28.7401,28.6151,28.7117,45056.3204
2013-07-02 09:35:00,50.57,50.63,50.52,50.61,26839.104436100683,28.723,28.7571,28.6946,28.7458,26839.1044
2013-07-02 09:40:00,50.63,50.69,50.57,50.59,42692.2542066472,28.7571,28.7912,28.723,28.7344,42692.2542
2013-07-02 09:45:00,50.58,50.68,50.52,50.65,25309.41454596023,28.7287,28.7855,28.6946,28.7685,25309.4145
2013-07-02 09:50:00,50.65,50.68,50.56,50.6,17243.776943401477,28.7685,28.7855,28.7174,28.7401,17243.7769
2013-07-02 09:55:00,50.59,50.66,50.52,50.56,14462.52259769156,28.7344,28.7742,28.6946,28.7174,14462.5226
2013-07-02 10:00:00,50.55,50.59,50.46,50.49,71061.04853288834,28.7117,28.7344,28.6606,28.6776,71061.0485
2013-07-02 10:05:00,50.5,50.63,50.5,50.57,40467.25073007927,28.6833,28.7571,28.6833,28.723,40467.2507
2013-07-02 10:10:00,50.56,50.65,50.49,50.64,34070.36573494646,28.7174,28.7685,28.6776,28.7628,34070.3657
2013-07-02 10:15:00,50.65,50.67,50.6,50.63,30732.860520094564,28.7685,28.7798,28.7401,28.7571,30732.8605
2013-07-02 10:20:00,50.63,50.73,50.63,50.72,34487.553886802954,28.7571,28.8139,28.7571,28.8082,34487.5539
2013-07-02 10:25:00,50.71,50.78,50.7,50.75,34904.74203865944,28.8026,28.8423,28.7969,28.8253,34904.742
2013-07-02 10:30:00,50.75,50.76,50.59,50.64,42831.316923932696,28.8253,28.831,28.7344,28.7628,42831.3169
2013-07-02 10:35:00,50.64,50.7,50.64,50.7,46446.94757335559,28.7628,28.7969,28.7628,28.7969,46446.9476
2013-07-02 10:40:00,50.7,50.84,50.7,50.8,48811.01376720901,28.7969,28.8764,28.7969,28.8537,48811.0138
2013-07-02 10:45:00,50.81,50.83,50.73,50.78,50340.70365734947,28.8594,28.8707,28.8139,28.8423,50340.7037
2013-07-02 10:50:00,50.78,50.85,50.78,50.85,47698.51202892505,28.8423,28.8821,28.8423,28.8821,47698.512
2013-07-02 10:55:00,50.83,50.85,50.8,50.83,36573.49464608539,28.8707,28.8821,28.8537,28.8707,36573.4946
2013-07-02 11:00:00,50.82,50.84,50.78,50.78,28368.79432624113,28.865,28.8764,28.8423,28.8423,28368.7943
2013-07-02 11:05:00,50.77,50.81,50.77,50.81,17104.71422611598,28.8366,28.8594,28.8366,28.8594,17104.7142
2013-07-02 11:10:00,50.8,50.84,50.78,50.83,32957.8639966625,28.8537,28.8764,28.8423,28.8707,32957.864
2013-07-02 11:15:00,50.83,50.92,50.83,50.91,41162.564316506745,28.8707,28.9218,28.8707,28.9162,41162.5643
2013-07-02 11:20:00,50.91,50.91,50.84,50.87,17660.96509525796,28.9162,28.9162,28.8764,28.8934,17660.9651
2013-07-02 11:25:00,50.86,50.9,50.85,50.9,28925.04519538312,28.8878,28.9105,28.8821,28.9105,28925.0452
2013-07-02 11:30:00,50.9,50.91,50.84,50.85,38520.37268808233,28.9105,28.9162,28.8764,28.8821,38520.3727
2013-07-02 11:35:00,50.87,50.89,50.77,50.78,66750.10429703796,28.8934,28.9048,28.8366,28.8423,66750.1043
2013-07-02 11:40:00,50.78,50.81,50.76,50.81,13767.209011264082,28.8423,28.8594,28.831,28.8594,13767.209
2013-07-02 11:45:00,50.8,50.92,50.8,50.91,36017.243776943404,28.8537,28.9218,28.8537,28.9162,36017.2438
2013-07-02 11:50:00,50.91,50.95,50.9,50.9,27534.418022528163,28.9162,28.9389,28.9105,28.9105,27534.418
2013-07-02 11:55:00,50.9,50.94,50.88,50.93,13210.958142122096,28.9105,28.9332,28.8991,28.9275,13210.9581
2013-07-02 12:00:00,50.93,50.96,50.91,50.96,40884.43888193576,28.9275,28.9446,28.9162,28.9446,40884.4389
2013-07-02 12:05:00,50.96,50.96,50.88,50.89,40050.06257822278,28.9446,28.9446,28.8991,28.9048,40050.0626
2013-07-02 12:10:00,50.89,50.91,50.78,50.78,38381.30997079684,28.9048,28.9162,28.8423,28.8423,38381.31
2013-07-02 12:15:00,50.78,50.82,50.75,50.82,27673.48073981365,28.8423,28.865,28.8253,28.865,27673.4807
2013-07-02 12:20:00,50.81,50.82,50.76,50.76,21832.84661382284,28.8594,28.865,28.831,28.831,21832.8466
2013-07-02 12:25:00,50.75,50.8,50.75,50.8,19329.71770268392,28.8253,28.8537,28.8253,28.8537,19329.7177
2013-07-02 12:30:00,50.8,50.83,50.75,50.77,33931.30301766097,28.8537,28.8707,28.8253,28.8366,33931.303
2013-07-02 12:35:00,50.77,50.79,50.75,50.79,15853.149770546515,28.8366,28.848,28.8253,28.848,15853.1498
2013-07-02 12:40:00,50.78,50.78,50.7,50.74,23779.724655819777,28.8423,28.8423,28.7969,28.8196,23779.7247
2013-07-02 12:45:00,50.73,50.77,50.7,50.77,13906.271728549576,28.8139,28.8366,28.7969,28.8366,13906.2717
2013-07-02 12:50:00,50.77,50.79,50.75,50.76,13071.895424836604,28.8366,28.848,28.8253,28.831,13071.8954
2013-07-02 12:55:00,50.76,50.83,50.76,50.83,21693.78389653734,28.831,28.8707,28.831,28.8707,21693.7839
2013-07-02 13:00:00,50.83,50.83,50.78,50.79,11681.268251981644,28.8707,28.8707,28.8423,28.848,11681.2683
2013-07-02 13:05:00,50.79,50.83,50.79,50.83,13489.08357669309,28.848,28.8707,28.848,28.8707,13489.0836
2013-07-02 13:10:00,50.83,50.85,50.78,50.8,17660.96509525796,28.8707,28.8821,28.8423,28.8537,17660.9651
2013-07-02 13:15:00,50.8,50.8,50.73,50.77,15018.773466833543,28.8537,28.8537,28.8139,28.8366,15018.7735
2013-07-02 13:20:00,50.77,50.83,50.76,50.81,15575.024335975526,28.8366,28.8707,28.831,28.8594,15575.0243
2013-07-02 13:25:00,50.8,50.82,50.78,50.8,21693.78389653734,28.8537,28.865,28.8423,28.8537,21693.7839
2013-07-02 13:30:00,50.8,50.85,50.79,50.83,24753.163676818247,28.8537,28.8821,28.848,28.8707,24753.1637
2013-07-02 13:35:00,50.84,50.84,50.75,50.76,29203.17062995411,28.8764,28.8764,28.8253,28.831,29203.1706
2013-07-02 13:40:00,50.75,50.75,50.67,50.69,13071.895424836604,28.8253,28.8253,28.7798,28.7912,13071.8954
2013-07-02 13:45:00,50.69,50.71,50.64,50.7,43387.56779307468,28.7912,28.8026,28.7628,28.7969,43387.5678
2013-07-02 13:50:00,50.69,50.75,50.66,50.75,21276.595744680853,28.7912,28.8253,28.7742,28.8253,21276.5957
2013-07-02 13:55:00,50.75,50.78,50.72,50.77,15018.773466833543,28.8253,28.8423,28.8082,28.8366,15018.7735
2013-07-02 14:00:00,50.78,50.78,50.73,50.78,32123.48769294952,28.8423,28.8423,28.8139,28.8423,32123.4877
2013-07-02 14:05:00,50.78,50.78,50.7,50.7,24475.03824224725,28.8423,28.8423,28.7969,28.7969,24475.0382
2013-07-02 14:10:00,50.7,50.72,50.6,50.63,27951.60617438465,28.7969,28.8082,28.7401,28.7571,27951.6062
2013-07-02 14:15:00,50.62,50.62,50.56,50.6,35182.86747323043,28.7514,28.7514,28.7174,28.7401,35182.8675
2013-07-02 14:20:00,50.6,50.6,50.48,50.5,31845.362258378533,28.7401,28.7401,28.6719,28.6833,31845.3623
2013-07-02 14:25:00,50.5,50.55,50.45,50.53,39215.68627450981,28.6833,28.7117,28.6549,28.7003,39215.6863
2013-07-02 14:30:00,50.52,50.6,50.52,50.6,30315.67236823808,28.6946,28.7401,28.6946,28.7401,30315.6724
2013-07-02 14:35:00,50.59,50.62,50.47,50.47,35739.118342372414,28.7344,28.7514,28.6662,28.6662,35739.1183
2013-07-02 14:40:00,50.47,50.48,50.42,50.46,33235.98943123349,28.6662,28.6719,28.6378,28.6606,33235.9894
2013-07-02 14:45:00,50.46,50.46,50.38,50.44,46446.94757335559,28.6606,28.6606,28.6151,28.6492,46446.9476
2013-07-02 14:50:00,50.43,50.44,50.39,50.41,74815.74189959673,28.6435,28.6492,28.6208,28.6322,74815.7419
2013-07-02 14:55:00,50.41,50.42,50.38,50.38,57850.09039076624,28.6322,28.6378,28.6151,28.6151,57850.0904
2013-07-02 15:00:00,50.38,50.39,50.34,50.37,53678.208872201365,28.6151,28.6208,28.5924,28.6094,53678.2089
2013-07-02 15:05:00,50.37,50.4,50.34,50.34,72729.80114031429,28.6094,28.6265,28.5924,28.5924,72729.8011
2013-07-02 15:10:00,50.34,50.39,50.34,50.34,63551.66179947156,28.5924,28.6208,28.5924,28.5924,63551.6618
2013-07-02 15:15:00,50.35,50.36,50.34,50.35,37685.99638436936,28.5981,28.6038,28.5924,28.5981,37685.9964
2013-07-02 15:20:00,50.36,50.37,50.29,50.29,44639.13224864414,28.6038,28.6094,28.564,28.564,44639.1322
2013-07-02 15:25:00,50.29,50.34,50.25,50.32,40745.37616465026,28.564,28.5924,28.5413,28.581,40745.3762
2013-07-02 15:30:00,50.32,50.35,50.29,50.33,44082.88137950216,28.581,28.5981,28.564,28.5867,44082.8814
2013-07-02 15:35:00,50.34,50.37,50.33,50.36,54234.45974134335,28.5924,28.6094,28.5867,28.6038,54234.4597
2013-07-02 15:40:00,50.36,50.38,50.32,50.32,50340.70365734947,28.6038,28.6151,28.581,28.581,50340.7037
2013-07-02 15:45:00,50.34,50.41,50.34,50.35,104575.16339869282,28.5924,28.6322,28.5924,28.5981,104575.1634
2013-07-02 15:50:00,50.36,50.4,50.36,50.37,117090.80795438743,28.6038,28.6265,28.6038,28.6094,117090.808
2013-07-02 15:55:00,50.37,50.42,50.37,50.4,188151.85648727577,28.6094,28.6378,28.6094,28.6265,188151.8565
2013-07-03 09:30:00,50.29,50.34,50.22,50.28,40189.12529550828,28.564,28.5924,28.5242,28.5583,40189.1253
2013-07-03 09:35:00,50.27,50.42,50.27,50.38,21832.84661382284,28.5526,28.6378,28.5526,28.6151,21832.8466
2013-07-03 09:40:00,50.38,50.5,50.32,50.32,55207.89876234182,28.6151,28.6833,28.581,28.581,55207.8988
2013-07-03 09:45:00,50.34,50.36,50.22,50.22,28925.04519538312,28.5924,28.6038,28.5242,28.5242,28925.0452
2013-07-03 09:50:00,50.24,50.29,50.24,50.27,51453.20539563344,28.5356,28.564,28.5356,28.5526,51453.2054
2013-07-03 09:55:00,50.26,50.27,50.14,50.14,56459.46321791128,28.547,28.5526,28.4788,28.4788,56459.4632
2013-07-03 10:00:00,50.14,50.21,50.08,50.14,85106.38297872341,28.4788,28.5186,28.4447,28.4788,85106.383
2013-07-03 10:05:00,50.14,50.22,50.09,50.21,60214.15658461967,28.4788,28.5242,28.4504,28.5186,60214.1566
2013-07-03 10:10:00,50.21,50.33,50.19,50.33,103045.47350855236,28.5186,28.5867,28.5072,28.5867,103045.4735
2013-07-03 10:15:00,50.32,50.42,50.28,50.42,64664.163537755536,28.581,28.6378,28.5583,28.6378,64664.1635
2013-07-03 10:20:00,50.42,50.55,50.42,50.49,33514.114865804484,28.6378,28.7117,28.6378,28.6776,33514.1149
2013-07-03 10:25:00,50.49,50.5,50.35,50.47,31845.362258378533,28.6776,28.6833,28.5981,28.6662,31845.3623
2013-07-03 10:30:00,50.5,50.5,50.38,50.47,41996.94062021972,28.6833,28.6833,28.6151,28.6662,41996.9406
2013-07-03 10:35:00,50.46,50.5,50.4,50.4,30871.923237380062,28.6606,28.6833,28.6265,28.6265,30871.9232
2013-07-03 10:40:00,50.42,50.53,50.4,50.49,26421.916284244195,28.6378,28.7003,28.6265,28.6776,26421.9163
2013-07-03 10:45:00,50.49,50.5,50.43,50.5,42553.19148936171,28.6776,28.6833,28.6435,28.6833,42553.1915
2013-07-03 10:50:00,50.5,50.57,50.43,50.45,37964.12181894034,28.6833,28.723,28.6435,28.6549,37964.1218
2013-07-03 10:55:00,50.46,50.59,50.45,50.57,50201.640940063975,28.6606,28.7344,28.6549,28.723,50201.6409
2013-07-03 11:00:00,50.56,50.67,50.55,50.57,51731.33083020442,28.7174,28.7798,28.7117,28.723,51731.3308
2013-07-03 11:05:00,50.57,50.65,50.57,50.62,26700.041718815188,28.723,28.7685,28.723,28.7514,26700.0417
2013-07-03 11:10:00,50.62,50.75,50.62,50.74,55207.89876234182,28.7514,28.8253,28.7514,28.8196,55207.8988
2013-07-03 11:15:00,50.73,50.87,50.72,50.82,67723.54331803643,28.8139,28.8934,28.8082,28.865,67723.5433
2013-07-03 11:20:00,50.83,50.86,50.82,50.83,22528.16020025032,28.8707,28.8878,28.865,28.8707,22528.1602
2013-07-03 11:25:00,50.83,50.89,50.83,50.86,36156.3064942289,28.8707,28.9048,28.8707,28.8878,36156.3065
2013-07-03 11:30:00,50.85,50.86,50.82,50.83,34070.36573494646,28.8821,28.8878,28.865,28.8707,34070.3657
2013-07-03 11:35:00,50.83,50.86,50.82,50.86,22389.09748296482,28.8707,28.8878,28.865,28.8878,22389.0975
2013-07-03 11:40:00,50.86,50.88,50.83,50.86,51453.20539563344,28.8878,28.8991,28.8707,28.8878,51453.2054
2013-07-03 11:45:00,50.87,50.92,50.86,50.88,29342.23334723961,28.8934,28.9218,28.8878,28.8991,29342.2333
2013-07-03 11:50:00,50.89,50.99,50.89,50.98,25865.66541510221,28.9048,28.9616,28.9048,28.9559,25865.6654
2013-07-03 11:55:00,50.99,51.09,50.98,51.08,48950.07648449451,28.9616,29.0184,28.9559,29.0127,48950.0765
2013-07-03 12:00:00,51.09,51.1,51.03,51.06,41718.81518564873,29.0184,29.0241,28.9843,29.0014,41718.8152
2013-07-03 12:05:00,51.06,51.13,51.03,51.13,39354.748991795306,29.0014,29.0411,28.9843,29.0411,39354.749
2013-07-03 12:10:00,51.13,51.16,51.1,51.12,35043.80475594493,29.0411,29.0582,29.0241,29.0354,35043.8048
2013-07-03 12:15:00,51.13,51.21,51.13,51.21,57293.83952162426,29.0411,29.0866,29.0411,29.0866,57293.8395
2013-07-03 12:20:00,51.21,51.24,51.15,51.15,53817.27158948686,29.0866,29.1036,29.0525,29.0525,53817.2716
2013-07-03 12:25:00,51.15,51.16,51.09,51.11,26560.979001529693,29.0525,29.0582,29.0184,29.0298,26560.979
2013-07-03 12:30:00,51.11,51.16,51.11,51.12,61882.90919204562,29.0298,29.0582,29.0298,29.0354,61882.9092
2013-07-03 12:35:00,51.11,51.19,51.11,51.18,155611.18064246976,29.0298,29.0752,29.0298,29.0695,155611.1806
2013-07-03 12:40:00,51.18,51.19,51.13,51.13,67862.60603532194,29.0695,29.0752,29.0411,29.0411,67862.606
2013-07-03 12:45:00,51.13,51.16,51.13,51.16,78709.49798359061,29.0411,29.0582,29.0411,29.0582,78709.498
2013-07-03 12:50:00,51.15,51.21,51.13,51.2,157558.0586844667,29.0525,29.0866,29.0411,29.0809,157558.0587
2013-07-03 12:55:00,51.2,51.21,51.06,51.15,257961.34056459463,29.0809,29.0866,29.0014,29.0525,257961.3406
2013-07-05 09:30:00,51.49,51.58,51.16,51.16,56737.58865248227,29.2456,29.2967,29.0582,29.0582,56737.5887
2013-07-05 09:35:00,51.16,51.4,51.14,51.33,48532.88833263802,29.0582,29.1945,29.0468,29.1547,48532.8883
2013-07-05 09:40:00,51.34,51.34,51.24,51.33,27395.355305242665,29.1604,29.1604,29.1036,29.1547,27395.3553
2013-07-05 09:45:00,51.32,51.4,51.29,51.33,26282.8535669587,29.149,29.1945,29.132,29.1547,26282.8536
2013-07-05 09:50:00,51.32,51.32,51.2,51.26,38103.18453622584,29.149,29.149,29.0809,29.115,38103.1845
2013-07-05 09:55:00,51.24,51.27,51.13,51.16,21693.78389653734,29.1036,29.1206,29.0411,29.0582,21693.7839
2013-07-05 10:00:00,51.15,51.15,51.07,51.1,34209.42845223196,29.0525,29.0525,29.007,29.0241,34209.4285
2013-07-05 10:05:00,51.11,51.16,51.04,51.12,20720.34487553887,29.0298,29.0582,28.99,29.0354,20720.3449
2013-07-05 10:10:00,51.11,51.11,51.03,51.07,21693.78389653734,29.0298,29.0298,28.9843,29.007,21693.7839
2013-07-05 10:15:00,51.06,51.06,50.96,50.98,14462.52259769156,29.0014,29.0014,28.9446,28.9559,14462.5226
2013-07-05 10:20:00,50.98,50.98,50.87,50.9,17660.96509525796,28.9559,28.9559,28.8934,28.9105,17660.9651
2013-07-05 10:25:00,50.91,50.96,50.89,50.93,19885.96857182589,28.9162,28.9446,28.9048,28.9275,19885.9686
2013-07-05 10:30:00,50.95,51.02,50.91,51.02,24892.22639410374,28.9389,28.9786,28.9162,28.9786,24892.2264
2013-07-05 10:35:00,51.01,51.01,50.88,50.93,20998.47031010986,28.973,28.973,28.8991,28.9275,20998.4703
2013-07-05 10:40:00,50.93,51.09,50.93,51.09,38103.18453622584,28.9275,29.0184,28.9275,29.0184,38103.1845
2013-07-05 10:45:00,51.06,51.11,51.03,51.03,26978.16715338618,29.0014,29.0298,28.9843,28.9843,26978.1672
2013-07-05 10:50:00,51.02,51.05,50.99,51.04,25309.41454596023,28.9786,28.9957,28.9616,28.99,25309.4145
2013-07-05 10:55:00,51.06,51.16,51.06,51.14,22110.97204839383,29.0014,29.0582,29.0014,29.0468,22110.972
2013-07-05 11:00:00,51.14,51.19,51.11,51.19,19746.9058545404,29.0468,29.0752,29.0298,29.0752,19746.9059
2013-07-05 11:05:00,51.19,51.23,51.19,51.23,34209.42845223196,29.0752,29.0979,29.0752,29.0979,34209.4285
2013-07-05 11:10:00,51.23,51.3,51.23,51.27,27117.22987067168,29.0979,29.1377,29.0979,29.1206,27117.2299
2013-07-05 11:15:00,51.28,51.28,51.2,51.24,17521.902377972467,29.1263,29.1263,29.0809,29.1036,17521.9024
2013-07-05 11:20:00,51.25,51.26,51.22,51.24,14184.397163120568,29.1093,29.115,29.0922,29.1036,14184.3972
2013-07-05 11:25:00,51.24,51.26,51.2,51.2,18912.529550827425,29.1036,29.115,29.0809,29.0809,18912.5296
2013-07-05 11:30:00,51.2,51.2,51.13,51.13,11403.142817410651,29.0809,29.0809,29.0411,29.0411,11403.1428
2013-07-05 11:35:00,51.13,51.2,51.13,51.2,12098.456403838132,29.0411,29.0809,29.0411,29.0809,12098.4564
2013-07-05 11:40:00,51.2,51.2,51.16,51.19,14879.710749548049,29.0809,29.0809,29.0582,29.0752,14879.7107
2013-07-05 11:45:00,51.17,51.21,51.15,51.21,11820.33096926714,29.0638,29.0866,29.0525,29.0866,11820.331
2013-07-05 11:50:00,51.23,51.26,51.19,51.21,43526.63051036018,29.0979,29.115,29.0752,29.0866,43526.6305
2013-07-05 11:55:00,51.21,51.41,51.2,51.41,27673.48073981365,29.0866,29.2001,29.0809,29.2001,27673.4807
2013-07-05 12:00:00,51.42,51.42,51.39,51.39,19329.71770268392,29.2058,29.2058,29.1888,29.1888,19329.7177
2013-07-05 12:05:00,51.4,51.4,51.37,51.38,20303.156723682383,29.1945,29.1945,29.1774,29.1831,20303.1567
2013-07-05 12:10:00,51.38,51.43,51.37,51.41,17382.839660686972,29.1831,29.2115,29.1774,29.2001,17382.8397
2013-07-05 12:15:00,51.4,51.42,51.38,51.4,20025.03128911139,29.1945,29.2058,29.1831,29.1945,20025.0313
2013-07-05 12:20:00,51.4,51.42,51.36,51.36,37685.99638436936,29.1945,29.2058,29.1718,29.1718,37685.9964
2013-07-05 12:25:00,51.35,51.35,51.32,51.32,12237.519121123629,29.1661,29.1661,29.149,29.149,12237.5191
2013-07-05 12:30:00,51.31,51.36,51.31,51.36,19468.780419969407,29.1434,29.1718,29.1434,29.1718,19468.7804
2013-07-05 12:35:00,51.36,51.38,51.3,51.3,15992.212487832014,29.1718,29.1831,29.1377,29.1377,15992.2125
2013-07-05 12:40:00,51.29,51.29,51.26,51.27,5145.320539563343,29.132,29.132,29.115,29.1206,5145.3205
2013-07-05 12:45:00,51.26,51.28,51.25,51.26,7509.386733416772,29.115,29.1263,29.1093,29.115,7509.3867
2013-07-05 12:50:00,51.27,51.34,51.26,51.34,21832.84661382284,29.1206,29.1604,29.115,29.1604,21832.8466
2013-07-05 12:55:00,51.34,51.37,51.32,51.34,15992.212487832014,29.1604,29.1774,29.149,29.1604,15992.2125
2013-07-05 13:00:00,51.33,51.34,51.31,51.31,15157.836184119038,29.1547,29.1604,29.1434,29.1434,15157.8362
2013-07-05 13:05:00,51.31,51.33,51.27,51.31,10985.954665554164,29.1434,29.1547,29.1206,29.1434,10985.9547
2013-07-05 13:10:00,51.31,51.39,51.31,51.39,10290.641079126686,29.1434,29.1888,29.1434,29.1888,10290.6411
2013-07-05 13:15:00,51.39,51.39,51.31,51.35,10707.829230983174,29.1888,29.1888,29.1434,29.1661,10707.8292
2013-07-05 13:20:00,51.33,51.35,51.29,51.33,11125.017382839662,29.1547,29.1661,29.132,29.1547,11125.0174
2013-07-05 13:25:00,51.33,51.35,51.31,51.35,11542.20553469615,29.1547,29.1661,29.1434,29.1661,11542.2055
2013-07-05 13:30:00,51.34,51.35,51.31,51.33,7648.449450702267,29.1604,29.1661,29.1434,29.1547,7648.4495
2013-07-05 13:35:00,51.32,51.32,51.27,51.28,7926.574885273259,29.149,29.149,29.1206,29.1263,7926.5749
2013-07-05 13:40:00,51.27,51.31,51.24,51.29,15853.149770546515,29.1206,29.1434,29.1036,29.132,15853.1498
2013-07-05 13:45:00,51.29,51.29,51.24,51.24,7787.512167987763,29.132,29.132,29.1036,29.1036,7787.5122
2013-07-05 13:50:00,51.24,51.31,51.24,51.31,19190.65498539841,29.1036,29.1434,29.1036,29.1434,19190.655
2013-07-05 13:55:00,51.31,51.32,51.26,51.29,18356.27868168544,29.1434,29.149,29.115,29.132,18356.2787
2013-07-05 14:00:00,51.29,51.32,51.29,51.31,10985.954665554164,29.132,29.149,29.132,29.1434,10985.9547
2013-07-05 14:05:00,51.31,51.34,51.29,51.34,17660.96509525796,29.1434,29.1604,29.132,29.1604,17660.9651
2013-07-05 14:10:00,51.34,51.44,51.34,51.44,30315.67236823808,29.1604,29.2172,29.1604,29.2172,30315.6724
2013-07-05 14:15:00,51.44,51.45,51.41,51.41,13906.271728549576,29.2172,29.2229,29.2001,29.2001,13906.2717
2013-07-05 14:20:00,51.41,51.43,51.39,51.4,12793.769990265611,29.2001,29.2115,29.1888,29.1945,12793.77
2013-07-05 14:25:00,51.41,51.45,51.39,51.42,17939.090529828954,29.2001,29.2229,29.1888,29.2058,17939.0905
2013-07-05 14:30:00,51.42,51.45,51.42,51.44,15853.149770546515,29.2058,29.2229,29.2058,29.2172,15853.1498
2013-07-05 14:35:00,51.44,51.45,51.42,51.42,8900.01390627173,29.2172,29.2229,29.2058,29.2058,8900.0139
2013-07-05 14:40:00,51.42,51.42,51.39,51.39,14462.52259769156,29.2058,29.2058,29.1888,29.1888,14462.5226
2013-07-05 14:45:00,51.4,51.4,51.34,51.36,24753.163676818247,29.1945,29.1945,29.1604,29.1718,24753.1637
2013-07-05 14:50:00,51.35,51.4,51.34,51.4,18217.215964399948,29.1661,29.1945,29.1604,29.1945,18217.216
2013-07-05 14:55:00,51.4,51.4,51.38,51.39,12793.769990265611,29.1945,29.1945,29.1831,29.1888,12793.77
2013-07-05 15:00:00,51.39,51.39,51.37,51.38,11403.142817410651,29.1888,29.1888,29.1774,29.1831,11403.1428
2013-07-05 15:05:00,51.37,51.42,51.37,51.42,22528.16020025032,29.1774,29.2058,29.1774,29.2058,22528.1602
2013-07-05 15:10:00,51.42,51.43,51.39,51.42,44082.88137950216,29.2058,29.2115,29.1888,29.2058,44082.8814
2013-07-05 15:15:00,51.42,51.46,51.42,51.44,32957.8639966625,29.2058,29.2285,29.2058,29.2172,32957.864
2013-07-05 15:20:00,51.44,51.44,51.4,51.4,46864.13572521207,29.2172,29.2172,29.1945,29.1945,46864.1357
2013-07-05 15:25:00,51.4,51.4,51.37,51.39,45334.44583507162,29.1945,29.1945,29.1774,29.1888,45334.4458
2013-07-05 15:30:00,51.4,51.45,51.4,51.45,38520.37268808233,29.1945,29.2229,29.1945,29.2229,38520.3727
2013-07-05 15:35:00,51.45,51.49,51.45,51.49,68696.9823390349,29.2229,29.2456,29.2229,29.2456,68696.9823
2013-07-05 15:40:00,51.49,51.49,51.48,51.49,27534.418022528163,29.2456,29.2456,29.2399,29.2456,27534.418
2013-07-05 15:45:00,51.49,51.49,51.43,51.44,57850.09039076624,29.2456,29.2456,29.2115,29.2172,57850.0904
2013-07-05 15:50:00,51.44,51.49,51.44,51.47,104992.35155054933,29.2172,29.2456,29.2172,29.2342,104992.3516
2013-07-05 15:55:00,51.47,51.55,51.47,51.54,129884.57794465304,29.2342,29.2797,29.2342,29.274,129884.5779
2013-07-08 09:30:00,52.12,52.26,51.92,52.25,271450.42414128775,29.6034,29.6829,29.4898,29.6773,271450.4241
2013-07-08 09:35:00,52.26,52.4,52.17,52.39,160200.25031289112,29.6829,29.7625,29.6318,29.7568,160200.2503
2013-07-08 09:40:00,52.39,52.54,52.29,52.39,155333.05520789878,29.7568,29.842,29.7,29.7568,155333.0552
2013-07-08 09:45:00,52.39,52.53,52.37,52.39,109720.48393825616,29.7568,29.8363,29.7454,29.7568,109720.4839
2013-07-08 09:50:00,52.41,52.45,52.29,52.43,107912.66861354472,29.7681,29.7909,29.7,29.7795,107912.6686
2013-07-08 09:55:00,52.42,52.47,52.29,52.34,94562.64775413711,29.7738,29.8022,29.7,29.7284,94562.6478
2013-07-08 10:00:00,52.32,52.46,52.29,52.35,63134.47364761508,29.717,29.7965,29.7,29.7341,63134.4736
2013-07-08 10:05:00,52.34,52.41,52.31,52.34,52982.89528577389,29.7284,29.7681,29.7113,29.7284,52982.8953
2013-07-08 10:10:00,52.34,52.42,52.28,52.29,47559.44931163955,29.7284,29.7738,29.6943,29.7,47559.4493
2013-07-08 10:15:00,52.29,52.39,52.24,52.39,75511.0554860242,29.7,29.7568,29.6716,29.7568,75511.0555
2013-07-08 10:20:00,52.41,52.44,52.33,52.39,43665.69322764567,29.7681,29.7852,29.7227,29.7568,43665.6932
2013-07-08 10:25:00,52.38,52.38,52.24,52.31,54095.39702405786,29.7511,29.7511,29.6716,29.7113,54095.397
2013-07-08 10:30:00,52.31,52.31,52.25,52.28,17104.71422611598,29.7113,29.7113,29.6773,29.6943,17104.7142
2013-07-08 10:35:00,52.27,52.29,52.24,52.28,26978.16715338618,29.6886,29.7,29.6716,29.6943,26978.1672
2013-07-08 10:40:00,52.28,52.39,52.24,52.36,36573.49464608539,29.6943,29.7568,29.6716,29.7397,36573.4946
2013-07-08 10:45:00,52.36,52.36,52.31,52.34,15575.024335975526,29.7397,29.7397,29.7113,29.7284,15575.0243
2013-07-08 10:50:00,52.35,52.35,52.29,52.29,24614.100959532752,29.7341,29.7341,29.7,29.7,24614.101
2013-07-08 10:55:00,52.29,52.29,52.26,52.26,36156.3064942289,29.7,29.7,29.6829,29.6829,36156.3065
2013-07-08 11:00:00,52.26,52.31,52.24,52.31,26421.916284244195,29.6829,29.7113,29.6716,29.7113,26421.9163
2013-07-08 11:05:00,52.31,52.33,52.29,52.33,26700.041718815188,29.7113,29.7227,29.7,29.7227,26700.0417
2013-07-08 11:10:00,52.34,52.34,52.27,52.31,44361.00681407315,29.7284,29.7284,29.6886,29.7113,44361.0068
2013-07-08 11:15:00,52.31,52.35,52.31,52.34,23640.66193853428,29.7113,29.7341,29.7113,29.7284,23640.6619
2013-07-08 11:20:00,52.33,52.33,52.25,52.25,26700.041718815188,29.7227,29.7227,29.6773,29.6773,26700.0417
2013-07-08 11:25:00,52.24,52.31,52.24,52.31,27534.418022528163,29.6716,29.7113,29.6716,29.7113,27534.418
2013-07-08 11:30:00,52.31,52.32,52.26,52.27,31706.299541093034,29.7113,29.717,29.6829,29.6886,31706.2995
2013-07-08 11:35:00,52.26,52.27,52.21,52.21,30593.79780280907,29.6829,29.6886,29.6545,29.6545,30593.7978
2013-07-08 11:40:00,52.21,52.26,52.21,52.26,26978.16715338618,29.6545,29.6829,29.6545,29.6829,26978.1672
2013-07-08 11:45:00,52.26,52.27,52.16,52.17,31428.174106522045,29.6829,29.6886,29.6261,29.6318,31428.1741
2013-07-08 11:50:00,52.18,52.19,52.13,52.14,22389.09748296482,29.6375,29.6432,29.6091,29.6148,22389.0975
2013-07-08 11:55:00,52.15,52.15,52.06,52.06,25726.60269781672,29.6205,29.6205,29.5693,29.5693,25726.6027
2013-07-08 12:00:00,52.07,52.09,52.06,52.08,19885.96857182589,29.575,29.5864,29.5693,29.5807,19885.9686
2013-07-08 12:05:00,52.08,52.1,52.01,52.06,15853.149770546515,29.5807,29.5921,29.5409,29.5693,15853.1498
2013-07-08 12:10:00,52.06,52.09,52.01,52.08,15714.087053261022,29.5693,29.5864,29.5409,29.5807,15714.0871
2013-07-08 12:15:00,52.08,52.13,52.07,52.12,14879.710749548049,29.5807,29.6091,29.575,29.6034,14879.7107
2013-07-08 12:20:00,52.11,52.13,52.1,52.12,42275.06605479072,29.5977,29.6091,29.5921,29.6034,42275.0661
2013-07-08 12:25:00,52.12,52.13,52.04,52.04,14601.585314977056,29.6034,29.6091,29.558,29.558,14601.5853
2013-07-08 12:30:00,52.03,52.1,52.03,52.09,13210.958142122096,29.5523,29.5921,29.5523,29.5864,13210.9581
2013-07-08 12:35:00,52.09,52.16,52.09,52.12,18773.46683354193,29.5864,29.6261,29.5864,29.6034,18773.4668
2013-07-08 12:40:00,52.11,52.11,52.07,52.07,8760.951188986233,29.5977,29.5977,29.575,29.575,8760.9512
2013-07-08 12:45:00,52.07,52.08,52.03,52.07,13628.146293978583,29.575,29.5807,29.5523,29.575,13628.1463
2013-07-08 12:50:00,52.07,52.12,52.06,52.11,16270.337922403003,29.575,29.6034,29.5693,29.5977,16270.3379
2013-07-08 12:55:00,52.09,52.1,52.02,52.02,9039.076623557225,29.5864,29.5921,29.5466,29.5466,9039.0766
2013-07-08 13:00:00,52.03,52.04,52.01,52.04,18634.40411625643,29.5523,29.558,29.5409,29.558,18634.4041
2013-07-08 13:05:00,52.03,52.08,52.03,52.04,14601.585314977056,29.5523,29.5807,29.5523,29.558,14601.5853
2013-07-08 13:10:00,52.04,52.11,52.04,52.1,11125.017382839662,29.558,29.5977,29.558,29.5921,11125.0174
2013-07-08 13:15:00,52.1,52.11,52.03,52.06,10151.578361841192,29.5921,29.5977,29.5523,29.5693,10151.5784
2013-07-08 13:20:00,52.06,52.07,52.03,52.06,24057.85009039077,29.5693,29.575,29.5523,29.5693,24057.8501
2013-07-08 13:25:00,52.06,52.09,52.06,52.08,10985.954665554164,29.5693,29.5864,29.5693,29.5807,10985.9547
2013-07-08 13:30:00,52.08,52.09,52.03,52.08,14184.397163120568,29.5807,29.5864,29.5523,29.5807,14184.3972
2013-07-08 13:35:00,52.08,52.09,52.04,52.04,10846.89194826867,29.5807,29.5864,29.558,29.558,10846.8919
2013-07-08 13:40:00,52.05,52.11,52.05,52.11,11542.20553469615,29.5637,29.5977,29.5637,29.5977,11542.2055
2013-07-08 13:45:00,52.11,52.14,52.09,52.13,16131.275205117508,29.5977,29.6148,29.5864,29.6091,16131.2752
2013-07-08 13:50:00,52.12,52.19,52.12,52.19,35460.992907801425,29.6034,29.6432,29.6034,29.6432,35460.9929
2013-07-08 13:55:00,52.19,52.24,52.19,52.24,39076.62355722431,29.6432,29.6716,29.6432,29.6716,39076.6236
2013-07-08 14:00:00,52.24,52.33,52.23,52.33,65915.727993325,29.6716,29.7227,29.6659,29.7227,65915.728
2013-07-08 14:05:00,52.33,52.34,52.31,52.31,21415.658461966348,29.7227,29.7284,29.7113,29.7113,21415.6585
2013-07-08 14:10:00,52.31,52.31,52.26,52.26,28925.04519538312,29.7113,29.7113,29.6829,29.6829,28925.0452
2013-07-08 14:15:00,52.26,52.26,52.23,52.24,9456.264775413712,29.6829,29.6829,29.6659,29.6716,9456.2648
2013-07-08 14:20:00,52.24,52.24,52.2,52.2,35739.118342372414,29.6716,29.6716,29.6489,29.6489,35739.1183
2013-07-08 14:25:00,52.19,52.2,52.15,52.19,31150.04867195105,29.6432,29.6489,29.6205,29.6432,31150.0487
2013-07-08 14:30:00,52.19,52.22,52.19,52.2,11264.080100125157,29.6432,29.6602,29.6432,29.6489,11264.0801
2013-07-08 14:35:00,52.2,52.2,52.18,52.2,13489.08357669309,29.6489,29.6489,29.6375,29.6489,13489.0836
2013-07-08 14:40:00,52.2,52.21,52.19,52.19,13767.209011264082,29.6489,29.6545,29.6432,29.6432,13767.209
2013-07-08 14:45:00,52.18,52.19,52.16,52.16,16548.463356973996,29.6375,29.6432,29.6261,29.6261,16548.4634
2013-07-08 14:50:00,52.16,52.21,52.15,52.21,25031.28911138924,29.6261,29.6545,29.6205,29.6545,25031.2891
2013-07-08 14:55:00,52.21,52.21,52.19,52.21,62439.1600611876,29.6545,29.6545,29.6432,29.6545,62439.1601
2013-07-08 15:00:00,52.22,52.26,52.21,52.25,43943.81866221666,29.6602,29.6829,29.6545,29.6773,43943.8187
2013-07-08 15:05:00,52.25,52.25,52.21,52.23,24057.85009039077,29.6773,29.6773,29.6545,29.6659,24057.8501
2013-07-08 15:10:00,52.22,52.25,52.22,52.24,32679.738562091505,29.6602,29.6773,29.6602,29.6716,32679.7386
2013-07-08 15:15:00,52.23,52.26,52.22,52.23,31984.424975664027,29.6659,29.6829,29.6602,29.6659,31984.425
2013-07-08 15:20:00,52.23,52.25,52.21,52.21,40467.25073007927,29.6659,29.6773,29.6545,29.6545,40467.2507
2013-07-08 15:25:00,52.21,52.28,52.21,52.21,23918.78737310527,29.6545,29.6943,29.6545,29.6545,23918.7874
2013-07-08 15:30:00,52.21,52.21,52.12,52.21,53817.27158948686,29.6545,29.6545,29.6034,29.6545,53817.2716
2013-07-08 15:35:00,52.21,52.24,52.15,52.15,45334.44583507162,29.6545,29.6716,29.6205,29.6205,45334.4458
2013-07-08 15:40:00,52.15,52.18,52.12,52.13,55346.96147962732,29.6205,29.6375,29.6034,29.6091,55346.9615
2013-07-08 15:45:00,52.13,52.15,52.09,52.15,56320.40050062579,29.6091,29.6205,29.5864,29.6205,56320.4005
2013-07-08 15:50:00,52.15,52.15,52.06,52.07,89417.32721457379,29.6205,29.6205,29.5693,29.575,89417.3272
2013-07-08 15:55:00,52.07,52.14,52.07,52.13,148936.17021276598,29.575,29.6148,29.575,29.6091,148936.1702
2013-07-09 09:30:00,52.72,52.83,52.58,52.7,125712.69642608818,29.9442,30.0067,29.8647,29.9329,125712.6964
2013-07-09 09:35:00,52.72,52.72,52.35,52.38,77179.80809345015,29.9442,29.9442,29.7341,29.7511,77179.8081
2013-07-09 09:40:00,52.4,52.5,52.37,52.47,51175.079961062445,29.7625,29.8193,29.7454,29.8022,51175.08
2013-07-09 09:45:00,52.46,52.49,52.39,52.42,46586.01029064108,29.7965,29.8136,29.7568,29.7738,46586.0103
2013-07-09 09:50:00,52.42,52.48,52.38,52.39,31567.23682380754,29.7738,29.8079,29.7511,29.7568,31567.2368
2013-07-09 09:55:00,52.39,52.42,52.28,52.41,49228.20191906551,29.7568,29.7738,29.6943,29.7681,49228.2019
2013-07-09 10:00:00,52.42,52.52,52.37,52.51,71478.23668474483,29.7738,29.8306,29.7454,29.8249,71478.2367
2013-07-09 10:05:00,52.51,52.51,52.44,52.49,40328.18801279378,29.8249,29.8249,29.7852,29.8136,40328.188
2013-07-09 10:10:00,52.49,52.53,52.48,52.5,40050.06257822278,29.8136,29.8363,29.8079,29.8193,40050.0626
2013-07-09 10:15:00,52.49,52.57,52.47,52.54,57015.71408705327,29.8136,29.859,29.8022,29.842,57015.7141
2013-07-09 10:20:00,52.53,52.64,52.52,52.61,46725.07300792658,29.8363,29.8988,29.8306,29.8817,46725.073
2013-07-09 10:25:00,52.6,52.61,52.47,52.49,37825.05910165485,29.8761,29.8817,29.8022,29.8136,37825.0591
2013-07-09 10:30:00,52.48,52.52,52.45,52.45,53956.33430677236,29.8079,29.8306,29.7909,29.7909,53956.3343
2013-07-09 10:35:00,52.45,52.54,52.45,52.52,47420.38659435406,29.7909,29.842,29.7909,29.8306,47420.3866
2013-07-09 10:40:00,52.52,52.6,52.5,52.58,32679.738562091505,29.8306,29.8761,29.8193,29.8647,32679.7386
2013-07-09 10:45:00,52.58,52.59,52.53,52.55,36851.62008065638,29.8647,29.8704,29.8363,29.8477,36851.6201
2013-07-09 10:50:00,52.54,52.58,52.52,52.56,46725.07300792658,29.842,29.8647,29.8306,29.8533,46725.073
2013-07-09 10:55:00,52.57,52.61,52.5,52.57,109859.54665554166,29.859,29.8817,29.8193,29.859,109859.5467
2013-07-09 11:00:00,52.57,52.62,52.57,52.57,67584.48060075095,29.859,29.8874,29.859,29.859,67584.4806
2013-07-09 11:05:00,52.57,52.61,52.54,52.55,34487.553886802954,29.859,29.8817,29.842,29.8477,34487.5539
2013-07-09 11:10:00,52.54,52.55,52.48,52.51,26421.916284244195,29.842,29.8477,29.8079,29.8249,26421.9163
2013-07-09 11:15:00,52.5,52.51,52.42,52.42,24475.03824224725,29.8193,29.8249,29.7738,29.7738,24475.0382
2013-07-09 11:20:00,52.43,52.46,52.42,52.42,42553.19148936171,29.7795,29.7965,29.7738,29.7738,42553.1915
2013-07-09 11:25:00,52.43,52.49,52.4,52.48,54373.522458628846,29.7795,29.8136,29.7625,29.8079,54373.5225
2013-07-09 11:30:00,52.47,52.49,52.44,52.45,82464.19135029899,29.8022,29.8136,29.7852,29.7909,82464.1914
2013-07-09 11:35:00,52.46,52.46,52.42,52.43,17939.090529828954,29.7965,29.7965,29.7738,29.7795,17939.0905
2013-07-09 11:40:00,52.43,52.49,52.41,52.49,38937.560839938815,29.7795,29.8136,29.7681,29.8136,38937.5608
2013-07-09 11:45:00,52.49,52.54,52.49,52.52,28785.982478097623,29.8136,29.842,29.8136,29.8306,28785.9825
2013-07-09 11:50:00,52.52,52.54,52.49,52.54,24892.22639410374,29.8306,29.842,29.8136,29.842,24892.2264
2013-07-09 11:55:00,52.54,52.54,52.49,52.49,19746.9058545404,29.842,29.842,29.8136,29.8136,19746.9059
2013-07-09 12:00:00,52.49,52.49,52.46,52.49,11542.20553469615,29.8136,29.8136,29.7965,29.8136,11542.2055
2013-07-09 12:05:00,52.49,52.49,52.43,52.44,14462.52259769156,29.8136,29.8136,29.7795,29.7852,14462.5226
2013-07-09 12:10:00,52.44,52.48,52.43,52.48,159226.81129189266,29.7852,29.8079,29.7795,29.8079,159226.8113
2013-07-09 12:15:00,52.49,52.51,52.45,52.47,15435.961618690031,29.8136,29.8249,29.7909,29.8022,15435.9616
2013-07-09 12:20:00,52.47,52.49,52.44,52.44,14462.52259769156,29.8022,29.8136,29.7852,29.7852,14462.5226
2013-07-09 12:25:00,52.44,52.49,52.44,52.48,19885.96857182589,29.7852,29.8136,29.7852,29.8079,19885.9686
2013-07-09 12:30:00,52.49,52.57,52.48,52.57,21693.78389653734,29.8136,29.859,29.8079,29.859,21693.7839
2013-07-09 12:35:00,52.57,52.62,52.54,52.62,37825.05910165485,29.859,29.8874,29.842,29.8874,37825.0591
2013-07-09 12:40:00,52.6,52.63,52.6,52.62,26143.790849673205,29.8761,29.8931,29.8761,29.8874,26143.7908
2013-07-09 12:45:00,52.62,52.63,52.6,52.6,23084.4110693923,29.8874,29.8931,29.8761,29.8761,23084.4111
2013-07-09 12:50:00,52.59,52.61,52.55,52.58,29064.107912668616,29.8704,29.8817,29.8477,29.8647,29064.1079
2013-07-09 12:55:00,52.58,52.62,52.54,52.57,24196.912807676264,29.8647,29.8874,29.842,29.859,24196.9128
2013-07-09 13:00:00,52.57,52.61,52.56,52.59,12654.707272980117,29.859,29.8817,29.8533,29.8704,12654.7073
2013-07-09 13:05:00,52.59,52.62,52.57,52.58,11681.268251981644,29.8704,29.8874,29.859,29.8647,11681.2683
2013-07-09 13:10:00,52.57,52.57,52.48,52.48,38381.30997079684,29.859,29.859,29.8079,29.8079,38381.31
2013-07-09 13:15:00,52.48,52.51,52.46,52.46,24475.03824224725,29.8079,29.8249,29.7965,29.7965,24475.0382
2013-07-09 13:20:00,52.46,52.48,52.44,52.44,24892.22639410374,29.7965,29.8079,29.7852,29.7852,24892.2264
2013-07-09 13:25:00,52.44,52.44,52.37,52.38,24614.100959532752,29.7852,29.7852,29.7454,29.7511,24614.101
2013-07-09 13:30:00,52.36,52.39,52.31,52.37,35182.86747323043,29.7397,29.7568,29.7113,29.7454,35182.8675
2013-07-09 13:35:00,52.36,52.39,52.32,52.33,21693.78389653734,29.7397,29.7568,29.717,29.7227,21693.7839
2013-07-09 13:40:00,52.33,52.34,52.25,52.29,36573.49464608539,29.7227,29.7284,29.6773,29.7,36573.4946
2013-07-09 13:45:00,52.29,52.33,52.29,52.31,22389.09748296482,29.7,29.7227,29.7,29.7113,22389.0975
2013-07-09 13:50:00,52.31,52.36,52.31,52.35,17521.902377972467,29.7113,29.7397,29.7113,29.7341,17521.9024
2013-07-09 13:55:00,52.35,52.4,52.34,52.4,25587.539980531223,29.7341,29.7625,29.7284,29.7625,25587.54
2013-07-09 14:00:00,52.4,52.42,52.34,52.36,57989.15310805174,29.7625,29.7738,29.7284,29.7397,57989.1531
2013-07-09 14:05:00,52.36,52.4,52.34,52.39,31706.299541093034,29.7397,29.7625,29.7284,29.7568,31706.2995
2013-07-09 14:10:00,52.39,52.45,52.39,52.44,27395.355305242665,29.7568,29.7909,29.7568,29.7852,27395.3553
2013-07-09 14:15:00,52.44,52.44,52.36,52.37,28785.982478097623,29.7852,29.7852,29.7397,29.7454,28785.9825
2013-07-09 14:20:00,52.36,52.37,52.35,52.36,22250.034765679324,29.7397,29.7454,29.7341,29.7397,22250.0348
2013-07-09 14:25:00,52.36,52.39,52.33,52.38,26282.8535669587,29.7397,29.7568,29.7227,29.7511,26282.8536
2013-07-09 14:30:00,52.39,52.43,52.38,52.43,24614.100959532752,29.7568,29.7795,29.7511,29.7795,24614.101
2013-07-09 14:35:00,52.43,52.44,52.37,52.4,32401.613127520515,29.7795,29.7852,29.7454,29.7625,32401.6131
2013-07-09 14:40:00,52.4,52.48,52.4,52.48,31567.23682380754,29.7625,29.8079,29.7625,29.8079,31567.2368
2013-07-09 14:45:00,52.48,52.49,52.46,52.48,39076.62355722431,29.8079,29.8136,29.7965,29.8079,39076.6236
2013-07-09 14:50:00,52.48,52.48,52.44,52.47,23640.66193853428,29.8079,29.8079,29.7852,29.8022,23640.6619
2013-07-09 14:55:00,52.47,52.52,52.45,52.48,50618.82909192046,29.8022,29.8306,29.7909,29.8079,50618.8291
2013-07-09 15:00:00,52.47,52.52,52.38,52.42,53678.208872201365,29.8022,29.8306,29.7511,29.7738,53678.2089
2013-07-09 15:05:00,52.42,52.45,52.38,52.44,24614.100959532752,29.7738,29.7909,29.7511,29.7852,24614.101
2013-07-09 15:10:00,52.44,52.47,52.44,52.45,36573.49464608539,29.7852,29.8022,29.7852,29.7909,36573.4946
2013-07-09 15:15:00,52.45,52.49,52.43,52.44,49228.20191906551,29.7909,29.8136,29.7795,29.7852,49228.2019
2013-07-09 15:20:00,52.46,52.47,52.42,52.47,36434.431928799895,29.7965,29.8022,29.7738,29.8022,36434.4319
2013-07-09 15:25:00,52.47,52.49,52.45,52.48,72034.48755388681,29.8022,29.8136,29.7909,29.8079,72034.4876
2013-07-09 15:30:00,52.48,52.5,52.44,52.5,68140.73146989293,29.8079,29.8193,29.7852,29.8193,68140.7315
2013-07-09 15:35:00,52.51,52.52,52.46,52.49,55346.96147962732,29.8249,29.8306,29.7965,29.8136,55346.9615
2013-07-09 15:40:00,52.5,52.52,52.48,52.49,68001.66875260744,29.8193,29.8306,29.8079,29.8136,68001.6688
2013-07-09 15:45:00,52.49,52.5,52.41,52.46,82047.0031984425,29.8136,29.8193,29.7681,29.7965,82047.0032
2013-07-09 15:50:00,52.45,52.46,52.39,52.39,80795.43874287304,29.7909,29.7965,29.7568,29.7568,80795.4387
2013-07-09 15:55:00,52.39,52.49,52.38,52.49,111250.1738283966,29.7568,29.8136,29.7511,29.8136,111250.1738
2013-07-10 09:30:00,52.24,52.3,52.05,52.21,83576.69308858296,29.8089,29.8432,29.7005,29.7918,83576.6931
2013-07-10 09:35:00,52.21,52.21,51.95,51.99,28368.79432624113,29.7918,29.7918,29.6435,29.6663,28368.7943
2013-07-10 09:40:00,52.01,52.13,52.01,52.06,24196.912807676264,29.6777,29.7462,29.6777,29.7062,24196.9128
2013-07-10 09:45:00,52.08,52.2,52.06,52.16,29064.107912668616,29.7176,29.7861,29.7062,29.7633,29064.1079
2013-07-10 09:50:00,52.2,52.23,52.08,52.2,26143.790849673205,29.7861,29.8032,29.7176,29.7861,26143.7908
2013-07-10 09:55:00,52.2,52.22,52.16,52.16,14184.397163120568,29.7861,29.7975,29.7633,29.7633,14184.3972
2013-07-10 10:00:00,52.17,52.21,52.14,52.16,24335.97552496176,29.769,29.7918,29.7519,29.7633,24335.9755
2013-07-10 10:05:00,52.15,52.18,52.12,52.16,21554.721179251843,29.7576,29.7747,29.7405,29.7633,21554.7212
2013-07-10 10:10:00,52.14,52.16,52.03,52.07,37268.80823251286,29.7519,29.7633,29.6891,29.7119,37268.8082
2013-07-10 10:15:00,52.06,52.1,51.97,51.98,23223.4737866778,29.7062,29.7291,29.6549,29.6606,23223.4738
2013-07-10 10:20:00,52.01,52.06,51.9,51.91,31706.299541093034,29.6777,29.7062,29.6149,29.6206,31706.2995
2013-07-10 10:25:00,51.91,51.93,51.8,51.86,43665.69322764567,29.6206,29.6321,29.5579,29.5921,43665.6932
2013-07-10 10:30:00,51.85,51.89,51.81,51.81,28229.73160895564,29.5864,29.6092,29.5636,29.5636,28229.7316
2013-07-10 10:35:00,51.81,51.94,51.8,51.94,20303.156723682383,29.5636,29.6378,29.5579,29.6378,20303.1567
2013-07-10 10:40:00,51.94,51.99,51.93,51.93,29620.3587818106,29.6378,29.6663,29.6321,29.6321,29620.3588
2013-07-10 10:45:00,51.92,51.98,51.9,51.91,34209.42845223196,29.6263,29.6606,29.6149,29.6206,34209.4285
2013-07-10 10:50:00,51.9,51.93,51.85,51.85,25587.539980531223,29.6149,29.6321,29.5864,29.5864,25587.54
2013-07-10 10:55:00,51.84,51.88,51.82,51.85,23084.4110693923,29.5807,29.6035,29.5693,29.5864,23084.4111
2013-07-10 11:00:00,51.84,51.9,51.8,51.87,18495.341398970937,29.5807,29.6149,29.5579,29.5978,18495.3414
2013-07-10 11:05:00,51.88,51.88,51.75,51.79,25448.477263245724,29.6035,29.6035,29.5293,29.5522,25448.4773
2013-07-10 11:10:00,51.78,51.84,51.76,51.78,33235.98943123349,29.5465,29.5807,29.5351,29.5465,33235.9894
2013-07-10 11:15:00,51.76,51.76,51.72,51.74,28229.73160895564,29.5351,29.5351,29.5122,29.5236,28229.7316
2013-07-10 11:20:00,51.75,51.78,51.7,51.76,79543.87428730358,29.5293,29.5465,29.5008,29.5351,79543.8743
2013-07-10 11:25:00,51.75,51.75,51.67,51.7,57711.02767348074,29.5293,29.5293,29.4837,29.5008,57711.0277
2013-07-10 11:30:00,51.69,51.81,51.68,51.79,66193.85342789599,29.4951,29.5636,29.4894,29.5522,66193.8534
2013-07-10 11:35:00,51.79,51.79,51.68,51.74,58128.21582533723,29.5522,29.5522,29.4894,29.5236,58128.2158
2013-07-10 11:40:00,51.75,51.81,51.75,51.8,29481.296064525104,29.5293,29.5636,29.5293,29.5579,29481.2961
2013-07-10 11:45:00,51.8,51.81,51.72,51.72,25865.66541510221,29.5579,29.5636,29.5122,29.5122,25865.6654
2013-07-10 11:50:00,51.72,51.75,51.67,51.7,39910.999860937285,29.5122,29.5293,29.4837,29.5008,39910.9999
2013-07-10 11:55:00,51.7,51.79,51.68,51.78,27256.29258795717,29.5008,29.5522,29.4894,29.5465,27256.2926
2013-07-10 12:00:00,51.78,51.83,51.78,51.8,25448.477263245724,29.5465,29.575,29.5465,29.5579,25448.4773
2013-07-10 12:05:00,51.8,51.81,51.72,51.73,30315.67236823808,29.5579,29.5636,29.5122,29.5179,30315.6724
2013-07-10 12:10:00,51.72,51.77,51.72,51.75,30315.67236823808,29.5122,29.5408,29.5122,29.5293,30315.6724
2013-07-10 12:15:00,51.76,51.87,51.76,51.85,26421.916284244195,29.5351,29.5978,29.5351,29.5864,26421.9163
2013-07-10 12:20:00,51.85,51.89,51.85,51.88,14601.585314977056,29.5864,29.6092,29.5864,29.6035,14601.5853
2013-07-10 12:25:00,51.89,51.93,51.88,51.92,17243.776943401477,29.6092,29.6321,29.6035,29.6263,17243.7769
2013-07-10 12:30:00,51.93,51.94,51.85,51.85,21832.84661382284,29.6321,29.6378,29.5864,29.5864,21832.8466
2013-07-10 12:35:00,51.85,51.87,51.82,51.83,17104.71422611598,29.5864,29.5978,29.5693,29.575,17104.7142
2013-07-10 12:40:00,51.83,51.93,51.83,51.92,16270.337922403003,29.575,29.6321,29.575,29.6263,16270.3379
2013-07-10 12:45:00,51.91,51.95,51.88,51.91,45751.63398692811,29.6206,29.6435,29.6035,29.6206,45751.634
2013-07-10 12:50:00,51.9,51.99,51.9,51.95,31845.362258378533,29.6149,29.6663,29.6149,29.6435,31845.3623
2013-07-10 12:55:00,51.96,51.99,51.95,51.96,23779.724655819777,29.6492,29.6663,29.6435,29.6492,23779.7247
2013-07-10 13:00:00,51.96,51.96,51.88,51.92,37546.93366708386,29.6492,29.6492,29.6035,29.6263,37546.9337
2013-07-10 13:05:00,51.91,51.92,51.85,51.88,23084.4110693923,29.6206,29.6263,29.5864,29.6035,23084.4111
2013-07-10 13:10:00,51.87,51.9,51.85,51.9,20581.28215825337,29.5978,29.6149,29.5864,29.6149,20581.2822
2013-07-10 13:15:00,51.89,51.9,51.78,51.78,14462.52259769156,29.6092,29.6149,29.5465,29.5465,14462.5226
2013-07-10 13:20:00,51.8,51.8,51.77,51.78,11959.393686552636,29.5579,29.5579,29.5408,29.5465,11959.3937
2013-07-10 13:25:00,51.78,51.82,51.75,51.79,23640.66193853428,29.5465,29.5693,29.5293,29.5522,23640.6619
2013-07-10 13:30:00,51.79,51.87,51.78,51.85,23223.4737866778,29.5522,29.5978,29.5465,29.5864,23223.4738
2013-07-10 13:35:00,51.85,51.88,51.84,51.88,13489.08357669309,29.5864,29.6035,29.5807,29.6035,13489.0836
2013-07-10 13:40:00,51.88,51.89,51.84,51.88,18495.341398970937,29.6035,29.6092,29.5807,29.6035,18495.3414
2013-07-10 13:45:00,51.88,51.97,51.88,51.97,19051.59226811292,29.6035,29.6549,29.6035,29.6549,19051.5923
2013-07-10 13:50:00,51.97,51.98,51.89,51.89,54790.71061048533,29.6549,29.6606,29.6092,29.6092,54790.7106
2013-07-10 13:55:00,51.88,51.92,51.78,51.78,55486.02419691281,29.6035,29.6263,29.5465,29.5465,55486.0242
2013-07-10 14:00:00,51.78,52.18,51.78,52.16,86357.94743429287,29.5465,29.7747,29.5465,29.7633,86357.9474
2013-07-10 14:05:00,52.17,52.22,52.08,52.15,81629.81504658602,29.769,29.7975,29.7176,29.7576,81629.815
2013-07-10 14:10:00,52.16,52.16,52.1,52.14,30871.923237380062,29.7633,29.7633,29.7291,29.7519,30871.9232
2013-07-10 14:15:00,52.14,52.24,52.11,52.2,32123.48769294952,29.7519,29.8089,29.7348,29.7861,32123.4877
2013-07-10 14:20:00,52.2,52.21,52.11,52.14,42136.003337505215,29.7861,29.7918,29.7348,29.7519,42136.0033
2013-07-10 14:25:00,52.13,52.16,52.06,52.08,19468.780419969407,29.7462,29.7633,29.7062,29.7176,19468.7804
2013-07-10 14:30:00,52.08,52.13,52.06,52.13,28507.85704352664,29.7176,29.7462,29.7062,29.7462,28507.857
2013-07-10 14:35:00,52.11,52.11,51.98,52.02,37825.05910165485,29.7348,29.7348,29.6606,29.6834,37825.0591
2013-07-10 14:40:00,52.02,52.1,52.01,52.06,20720.34487553887,29.6834,29.7291,29.6777,29.7062,20720.3449
2013-07-10 14:45:00,52.07,52.08,51.89,51.95,34904.74203865944,29.7119,29.7176,29.6092,29.6435,34904.742
2013-07-10 14:50:00,51.93,51.95,51.86,51.93,39910.999860937285,29.6321,29.6435,29.5921,29.6321,39910.9999
2013-07-10 14:55:00,51.92,51.96,51.91,51.93,19607.843137254906,29.6263,29.6492,29.6206,29.6321,19607.8431
2013-07-10 15:00:00,51.94,52.03,51.93,52.0,38937.560839938815,29.6378,29.6891,29.6321,29.672,38937.5608
2013-07-10 15:05:00,51.99,52.01,51.9,51.93,33931.30301766097,29.6663,29.6777,29.6149,29.6321,33931.303
2013-07-10 15:10:00,51.94,51.98,51.91,51.93,29898.484216381592,29.6378,29.6606,29.6206,29.6321,29898.4842
2013-07-10 15:15:00,51.92,51.98,51.92,51.98,34487.553886802954,29.6263,29.6606,29.6263,29.6606,34487.5539
2013-07-10 15:20:00,51.98,52.02,51.97,52.01,39910.999860937285,29.6606,29.6834,29.6549,29.6777,39910.9999
2013-07-10 15:25:00,52.01,52.1,52.01,52.08,70365.73494646086,29.6777,29.7291,29.6777,29.7176,70365.7349
2013-07-10 15:30:00,52.07,52.08,52.0,52.04,65498.5398414685,29.7119,29.7176,29.672,29.6948,65498.5398
2013-07-10 15:35:00,52.04,52.08,52.01,52.01,74398.55374774024,29.6948,29.7176,29.6777,29.6777,74398.5537
2013-07-10 15:40:00,52.01,52.02,51.96,52.01,52565.7071339174,29.6777,29.6834,29.6492,29.6777,52565.7071
2013-07-10 15:45:00,52.01,52.02,51.95,51.98,107912.66861354472,29.6777,29.6834,29.6435,29.6606,107912.6686
2013-07-10 15:50:00,51.98,52.08,51.98,52.04,150048.67195104994,29.6606,29.7176,29.6606,29.6948,150048.672
2013-07-10 15:55:00,52.05,52.09,52.03,52.06,179251.84258100405,29.7005,29.7234,29.6891,29.7062,179251.8426
2013-07-11 09:30:00,50.99,51.88,50.61,51.86,668196.3565568072,29.0957,29.6035,28.8788,29.5921,668196.3566
2013-07-11 09:35:00,51.86,52.31,51.49,51.57,658740.0917813935,29.5921,29.8489,29.381,29.4266,658740.0918
2013-07-11 09:40:00,51.57,51.78,51.36,51.41,391878.7373105271,29.4266,29.5465,29.3068,29.3353,391878.7373
2013-07-11 09:45:00,51.38,51.9,51.28,51.66,311639.54943679605,29.3182,29.6149,29.2612,29.478,311639.5494
2013-07-11 09:50:00,51.67,51.88,51.44,51.83,103601.72437769437,29.4837,29.6035,29.3525,29.575,103601.7244
2013-07-11 09:55:00,51.84,52.03,51.64,52.01,143512.72423863164,29.5807,29.6891,29.4666,29.6777,143512.7242
2013-07-11 10:00:00,52.02,52.11,51.71,51.88,170769.0168265888,29.6834,29.7348,29.5065,29.6035,170769.0168
2013-07-11 10:05:00,51.91,52.03,51.84,51.92,93867.33416770965,29.6206,29.6891,29.5807,29.6263,93867.3342
2013-07-11 10:10:00,51.93,52.13,51.85,51.91,162842.44194131554,29.6321,29.7462,29.5864,29.6206,162842.4419
2013-07-11 10:15:00,51.9,51.95,51.71,51.81,136142.40022250035,29.6149,29.6435,29.5065,29.5636,136142.4002
2013-07-11 10:20:00,51.8,51.98,51.72,51.93,119872.06230009736,29.5579,29.6606,29.5122,29.6321,119872.0623
2013-07-11 10:25:00,51.93,52.0,51.79,51.79,221248.78320122376,29.6321,29.672,29.5522,29.5522,221248.7832
2013-07-11 10:30:00,51.79,51.8,51.62,51.72,101376.72090112642,29.5522,29.5579,29.4552,29.5122,101376.7209
2013-07-11 10:35:00,51.72,51.75,51.64,51.68,53539.14615491587,29.5122,29.5293,29.4666,29.4894,53539.1462
2013-07-11 10:40:00,51.68,51.9,51.67,51.83,88304.82547628981,29.4894,29.6149,29.4837,29.575,88304.8255
2013-07-11 10:45:00,51.83,52.02,51.83,51.93,78292.30983173412,29.575,29.6834,29.575,29.6321,78292.3098
2013-07-11 10:50:00,51.93,52.13,51.92,52.09,101515.78361841192,29.6321,29.7462,29.6263,29.7234,101515.7836
2013-07-11 10:55:00,52.08,52.08,51.96,51.98,43109.442358503686,29.7176,29.7176,29.6492,29.6606,43109.4424
2013-07-11 11:00:00,51.98,52.01,51.93,51.98,129884.57794465304,29.6606,29.6777,29.6321,29.6606,129884.5779
2013-07-11 11:05:00,51.98,52.02,51.94,51.98,71200.11125017384,29.6606,29.6834,29.6378,29.6606,71200.1113
2013-07-11 11:10:00,51.98,52.02,51.92,51.95,54095.39702405786,29.6606,29.6834,29.6263,29.6435,54095.397
2013-07-11 11:15:00,51.95,51.97,51.82,51.86,56737.58865248227,29.6435,29.6549,29.5693,29.5921,56737.5887
2013-07-11 11:20:00,51.84,52.0,51.84,51.93,41996.94062021972,29.5807,29.672,29.5807,29.6321,41996.9406
2013-07-11 11:25:00,51.93,52.01,51.9,51.94,170908.0795438743,29.6321,29.6777,29.6149,29.6378,170908.0795
2013-07-11 11:30:00,51.94,52.03,51.93,51.93,87192.32373800584,29.6378,29.6891,29.6321,29.6321,87192.3237
2013-07-11 11:35:00,51.93,51.95,51.78,51.84,115978.30621610348,29.6321,29.6435,29.5465,29.5807,115978.3062
2013-07-11 11:40:00,51.83,51.84,51.63,51.67,92476.70699485469,29.575,29.5807,29.4609,29.4837,92476.707
2013-07-11 11:45:00,51.67,51.7,51.66,51.68,63412.59908218607,29.4837,29.5008,29.478,29.4894,63412.5991
2013-07-11 11:50:00,51.69,51.69,51.55,51.59,96648.58851341956,29.4951,29.4951,29.4152,29.438,96648.5885
2013-07-11 11:55:00,51.58,51.7,51.47,51.62,83159.50493672647,29.4323,29.5008,29.3696,29.4552,83159.5049
2013-07-11 12:00:00,51.62,51.63,51.55,51.55,42414.12877207621,29.4552,29.4609,29.4152,29.4152,42414.1288
2013-07-11 12:05:00,51.55,51.62,51.49,51.52,37685.99638436936,29.4152,29.4552,29.381,29.3981,37685.9964
2013-07-11 12:10:00,51.51,51.63,51.5,51.54,46446.94757335559,29.3924,29.4609,29.3867,29.4095,46446.9476
2013-07-11 12:15:00,51.53,51.53,51.43,51.44,226811.2918926436,29.4038,29.4038,29.3467,29.3525,226811.2919
2013-07-11 12:20:00,51.44,51.45,51.38,51.42,73703.24016131276,29.3525,29.3582,29.3182,29.341,73703.2402
2013-07-11 12:25:00,51.42,51.44,51.31,51.32,57015.71408705327,29.341,29.3525,29.2783,29.284,57015.7141
2013-07-11 12:30:00,51.31,51.39,51.31,51.37,62995.41093032959,29.2783,29.3239,29.2783,29.3125,62995.4109
2013-07-11 12:35:00,51.37,51.47,51.36,51.44,53121.958003059386,29.3125,29.3696,29.3068,29.3525,53121.958
2013-07-11 12:40:00,51.44,51.45,51.34,51.4,60492.28201919066,29.3525,29.3582,29.2954,29.3296,60492.282
2013-07-11 12:45:00,51.4,51.44,51.34,51.42,52704.769851202895,29.3296,29.3525,29.2954,29.341,52704.7699
2013-07-11 12:50:00,51.44,51.44,51.28,51.35,59240.7175636212,29.3525,29.3525,29.2612,29.3011,59240.7176
2013-07-11 12:55:00,51.35,51.37,51.29,51.32,46307.88485607009,29.3011,29.3125,29.2669,29.284,46307.8849
2013-07-11 13:00:00,51.32,51.35,51.24,51.29,62161.03462661661,29.284,29.3011,29.2383,29.2669,62161.0346
2013-07-11 13:05:00,51.29,51.35,51.27,51.34,47559.44931163955,29.2669,29.3011,29.2554,29.2954,47559.4493
2013-07-11 13:10:00,51.34,51.51,51.34,51.44,99707.96829370048,29.2954,29.3924,29.2954,29.3525,99707.9683
2013-07-11 13:15:00,51.44,51.46,51.35,51.41,48254.76289806704,29.3525,29.3639,29.3011,29.3353,48254.7629
2013-07-11 13:20:00,51.41,51.41,51.35,51.4,36573.49464608539,29.3353,29.3353,29.3011,29.3296,36573.4946
2013-07-11 13:25:00,51.4,51.46,51.39,51.42,29620.3587818106,29.3296,29.3639,29.3239,29.341,29620.3588
2013-07-11 13:30:00,51.43,51.44,51.37,51.44,22667.22291753581,29.3467,29.3525,29.3125,29.3525,22667.2229
2013-07-11 13:35:00,51.44,51.51,51.41,51.48,51453.20539563344,29.3525,29.3924,29.3353,29.3753,51453.2054
2013-07-11 13:40:00,51.48,51.52,51.42,51.43,41162.564316506745,29.3753,29.3981,29.341,29.3467,41162.5643
2013-07-11 13:45:00,51.44,51.55,51.43,51.54,27117.22987067168,29.3525,29.4152,29.3467,29.4095,27117.2299
2013-07-11 13:50:00,51.54,51.54,51.41,51.43,52843.83256848839,29.4095,29.4095,29.3353,29.3467,52843.8326
2013-07-11 13:55:00,51.43,51.48,51.42,51.44,50618.82909192046,29.3467,29.3753,29.341,29.3525,50618.8291
2013-07-11 14:00:00,51.44,51.45,51.41,51.45,48393.82561535253,29.3525,29.3582,29.3353,29.3582,48393.8256
2013-07-11 14:05:00,51.44,51.52,51.44,51.49,34765.679321373944,29.3525,29.3981,29.3525,29.381,34765.6793
2013-07-11 14:10:00,51.5,51.58,51.49,51.54,104297.03796412185,29.3867,29.4323,29.381,29.4095,104297.038
2013-07-11 14:15:00,51.54,51.56,51.53,51.55,73425.11472674177,29.4095,29.4209,29.4038,29.4152,73425.1147
2013-07-11 14:20:00,51.55,51.6,51.51,51.56,94840.77318870812,29.4152,29.4438,29.3924,29.4209,94840.7732
2013-07-11 14:25:00,51.56,51.65,51.52,51.54,123904.88110137673,29.4209,29.4723,29.3981,29.4095,123904.8811
2013-07-11 14:30:00,51.54,51.6,51.54,51.6,69948.54679460438,29.4095,29.4438,29.4095,29.4438,69948.5468
2013-07-11 14:35:00,51.61,51.62,51.55,51.56,57850.09039076624,29.4495,29.4552,29.4152,29.4209,57850.0904
2013-07-11 14:40:00,51.56,51.57,51.54,51.57,72034.48755388681,29.4209,29.4266,29.4095,29.4266,72034.4876
2013-07-11 14:45:00,51.57,51.62,51.54,51.56,57711.02767348074,29.4266,29.4552,29.4095,29.4209,57711.0277
2013-07-11 14:50:00,51.56,51.57,51.52,51.55,45056.32040050063,29.4209,29.4266,29.3981,29.4152,45056.3204
2013-07-11 14:55:00,51.55,51.6,51.53,51.6,257961.34056459463,29.4152,29.4438,29.4038,29.4438,257961.3406
2013-07-11 15:00:00,51.6,51.6,51.54,51.54,56181.33778334029,29.4438,29.4438,29.4095,29.4095,56181.3378
2013-07-11 15:05:00,51.54,51.56,51.52,51.54,55068.83604505633,29.4095,29.4209,29.3981,29.4095,55068.836
2013-07-11 15:10:00,51.54,51.55,51.46,51.47,64942.288972326525,29.4095,29.4152,29.3639,29.3696,64942.289
2013-07-11 15:15:00,51.47,51.47,51.44,51.45,72590.73842302879,29.3696,29.3696,29.3525,29.3582,72590.7384
2013-07-11 15:20:00,51.46,51.55,51.44,51.52,109303.29578639969,29.3639,29.4152,29.3525,29.3981,109303.2958
2013-07-11 15:25:00,51.51,51.51,51.46,51.47,61743.846474760125,29.3924,29.3924,29.3639,29.3696,61743.8465
2013-07-11 15:30:00,51.47,51.5,51.43,51.44,385064.6641635378,29.3696,29.3867,29.3467,29.3525,385064.6642
2013-07-11 15:35:00,51.44,51.46,51.39,51.43,109998.60937282717,29.3525,29.3639,29.3239,29.3467,109998.6094
2013-07-11 15:40:00,51.44,51.47,51.38,51.45,95536.0867751356,29.3525,29.3696,29.3182,29.3582,95536.0868
2013-07-11 15:45:00,51.46,51.53,51.42,51.42,152273.67542761785,29.3639,29.4038,29.341,29.341,152273.6754
2013-07-11 15:50:00,51.43,51.47,51.42,51.44,135308.0239187874,29.3467,29.3696,29.341,29.3525,135308.0239
2013-07-11 15:55:00,51.44,51.49,51.42,51.46,296342.65053539147,29.3525,29.381,29.341,29.3639,296342.6505
2013-07-12 09:30:00,51.41,51.62,51.19,51.6,143373.66152134613,29.3353,29.4552,29.2098,29.4438,143373.6615
2013-07-12 09:35:00,51.6,51.66,51.44,51.66,30732.860520094564,29.4438,29.478,29.3525,29.478,30732.8605
2013-07-12 09:40:00,51.68,51.68,51.38,51.49,34765.679321373944,29.4894,29.4894,29.3182,29.381,34765.6793
2013-07-12 09:45:00,51.49,51.68,51.49,51.66,38937.560839938815,29.381,29.4894,29.381,29.478,38937.5608
2013-07-12 09:50:00,51.67,51.79,51.6,51.66,52982.89528577389,29.4837,29.5522,29.4438,29.478,52982.8953
2013-07-12 09:55:00,51.68,51.68,51.55,51.62,31706.299541093034,29.4894,29.4894,29.4152,29.4552,31706.2995
2013-07-12 10:00:00,51.62,51.65,51.57,51.6,36434.431928799895,29.4552,29.4723,29.4266,29.4438,36434.4319
2013-07-12 10:05:00,51.61,51.63,51.53,51.53,53261.02072034488,29.4495,29.4609,29.4038,29.4038,53261.0207
2013-07-12 10:10:00,51.52,51.59,51.52,51.55,50618.82909192046,29.3981,29.438,29.3981,29.4152,50618.8291
2013-07-12 10:15:00,51.56,51.56,51.49,51.52,179947.15616743153,29.4209,29.4209,29.381,29.3981,179947.1562
2013-07-12 10:20:00,51.52,51.57,51.52,51.53,23918.78737310527,29.3981,29.4266,29.3981,29.4038,23918.7874
2013-07-12 10:25:00,51.53,51.62,51.52,51.53,74954.80461688222,29.4038,29.4552,29.3981,29.4038,74954.8046
2013-07-12 10:30:00,51.55,51.65,51.55,51.6,50757.891809205954,29.4152,29.4723,29.4152,29.4438,50757.8918
2013-07-12 10:35:00,51.6,51.65,51.56,51.65,19885.96857182589,29.4438,29.4723,29.4209,29.4723,19885.9686
2013-07-12 10:40:00,51.65,51.68,51.6,51.67,92615.7697121402,29.4723,29.4894,29.4438,29.4837,92615.7697
2013-07-12 10:45:00,51.68,51.69,51.58,51.58,20164.09400639689,29.4894,29.4951,29.4323,29.4323,20164.094
2013-07-12 10:50:00,51.58,51.66,51.55,51.62,43109.442358503686,29.4323,29.478,29.4152,29.4552,43109.4424
2013-07-12 10:55:00,51.61,51.61,51.55,51.55,55068.83604505633,29.4495,29.4495,29.4152,29.4152,55068.836
2013-07-12 11:00:00,51.56,51.58,51.55,51.57,17104.71422611598,29.4209,29.4323,29.4152,29.4266,17104.7142
2013-07-12 11:05:00,51.57,51.6,51.55,51.6,14879.710749548049,29.4266,29.4438,29.4152,29.4438,14879.7107
2013-07-12 11:10:00,51.6,51.64,51.54,51.55,43248.50507578919,29.4438,29.4666,29.4095,29.4152,43248.5051
2013-07-12 11:15:00,51.56,51.61,51.48,51.55,32679.738562091505,29.4209,29.4495,29.3753,29.4152,32679.7386
2013-07-12 11:20:00,51.55,51.57,51.51,51.52,128493.95077179807,29.4152,29.4266,29.3924,29.3981,128493.9508
2013-07-12 11:25:00,51.53,51.53,51.44,51.46,19746.9058545404,29.4038,29.4038,29.3525,29.3639,19746.9059
2013-07-12 11:30:00,51.47,51.47,51.37,51.42,30732.860520094564,29.3696,29.3696,29.3125,29.341,30732.8605
2013-07-12 11:35:00,51.43,51.44,51.37,51.4,13350.020859407594,29.3467,29.3525,29.3125,29.3296,13350.0209
2013-07-12 11:40:00,51.4,51.4,51.3,51.3,41301.62703379225,29.3296,29.3296,29.2726,29.2726,41301.627
2013-07-12 11:45:00,51.3,51.31,51.26,51.29,38242.24725351133,29.2726,29.2783,29.2497,29.2669,38242.2473
2013-07-12 11:50:00,51.29,51.34,51.26,51.31,25309.41454596023,29.2669,29.2954,29.2497,29.2783,25309.4145
2013-07-12 11:55:00,51.31,51.34,51.24,51.24,59240.7175636212,29.2783,29.2954,29.2383,29.2383,59240.7176
2013-07-12 12:00:00,51.24,51.26,51.21,51.25,49228.20191906551,29.2383,29.2497,29.2212,29.244,49228.2019
2013-07-12 12:05:00,51.24,51.25,51.12,51.14,70782.92309831735,29.2383,29.244,29.1699,29.1813,70782.9231
2013-07-12 12:10:00,51.15,51.16,51.12,51.13,59101.6548463357,29.187,29.1927,29.1699,29.1756,59101.6548
2013-07-12 12:15:00,51.14,51.16,51.08,51.13,57154.77680433876,29.1813,29.1927,29.147,29.1756,57154.7768
2013-07-12 12:20:00,51.12,51.14,51.04,51.06,93728.27145042414,29.1699,29.1813,29.1242,29.1356,93728.2715
2013-07-12 12:25:00,51.05,51.11,51.04,51.09,58406.34125990822,29.1299,29.1642,29.1242,29.1527,58406.3413
2013-07-12 12:30:00,51.08,51.13,51.04,51.08,66054.7907106105,29.147,29.1756,29.1242,29.147,66054.7907
2013-07-12 12:35:00,51.09,51.11,51.06,51.11,62439.1600611876,29.1527,29.1642,29.1356,29.1642,62439.1601
2013-07-12 12:40:00,51.11,51.11,51.06,51.06,74676.67918231123,29.1642,29.1642,29.1356,29.1356,74676.6792
2013-07-12 12:45:00,51.06,51.11,51.06,51.09,25031.28911138924,29.1356,29.1642,29.1356,29.1527,25031.2891
2013-07-12 12:50:00,51.09,51.1,51.04,51.06,44917.25768321513,29.1527,29.1584,29.1242,29.1356,44917.2577
2013-07-12 12:55:00,51.06,51.11,51.04,51.09,48115.70018078154,29.1356,29.1642,29.1242,29.1527,48115.7002
2013-07-12 13:00:00,51.08,51.12,51.01,51.02,53817.27158948686,29.147,29.1699,29.1071,29.1128,53817.2716
2013-07-12 13:05:00,51.01,51.06,50.99,51.05,32679.738562091505,29.1071,29.1356,29.0957,29.1299,32679.7386
2013-07-12 13:10:00,51.06,51.09,51.03,51.05,35460.992907801425,29.1356,29.1527,29.1185,29.1299,35460.9929
2013-07-12 13:15:00,51.05,51.06,51.01,51.01,36712.557363370885,29.1299,29.1356,29.1071,29.1071,36712.5574
2013-07-12 13:20:00,51.02,51.07,51.01,51.01,34209.42845223196,29.1128,29.1413,29.1071,29.1071,34209.4285
2013-07-12 13:25:00,51.02,51.04,51.01,51.04,28229.73160895564,29.1128,29.1242,29.1071,29.1242,28229.7316
2013-07-12 13:30:00,51.04,51.07,51.01,51.05,32679.738562091505,29.1242,29.1413,29.1071,29.1299,32679.7386
2013-07-12 13:35:00,51.04,51.06,51.03,51.06,45334.44583507162,29.1242,29.1356,29.1185,29.1356,45334.4458
2013-07-12 13:40:00,51.06,51.06,51.01,51.02,50479.76637463496,29.1356,29.1356,29.1071,29.1128,50479.7664
2013-07-12 13:45:00,51.02,51.03,50.93,51.0,69948.54679460438,29.1128,29.1185,29.0614,29.1014,69948.5468
2013-07-12 13:50:00,51.0,51.01,50.98,51.0,52426.64441663191,29.1014,29.1071,29.09,29.1014,52426.6444
2013-07-12 13:55:00,51.0,51.01,50.97,50.99,29064.107912668616,29.1014,29.1071,29.0843,29.0957,29064.1079
2013-07-12 14:00:00,50.99,51.01,50.95,50.95,1748435.5444305383,29.0957,29.1071,29.0729,29.0729,1748435.5444
2013-07-12 14:05:00,50.95,51.02,50.95,51.01,220414.4068975108,29.0729,29.1128,29.0729,29.1071,220414.4069
2013-07-12 14:10:00,51.01,51.02,50.98,50.98,47142.26115978307,29.1071,29.1128,29.09,29.09,47142.2612
2013-07-12 14:15:00,50.98,51.01,50.98,50.99,121401.7521902378,29.09,29.1071,29.09,29.0957,121401.7522
2013-07-12 14:20:00,50.99,51.0,50.95,50.98,50757.891809205954,29.0957,29.1014,29.0729,29.09,50757.8918
2013-07-12 14:25:00,50.97,50.99,50.9,50.9,50757.891809205954,29.0843,29.0957,29.0443,29.0443,50757.8918
2013-07-12 14:30:00,50.9,50.92,50.88,50.91,56876.65136976777,29.0443,29.0557,29.0329,29.05,56876.6514
2013-07-12 14:35:00,50.92,50.93,50.9,50.92,35460.992907801425,29.0557,29.0614,29.0443,29.0557,35460.9929
2013-07-12 14:40:00,50.92,50.93,50.9,50.91,55486.02419691281,29.0557,29.0614,29.0443,29.05,55486.0242
2013-07-12 14:45:00,50.9,50.92,50.88,50.91,76762.61994159367,29.0443,29.0557,29.0329,29.05,76762.6199
2013-07-12 14:50:00,50.91,50.91,50.8,50.8,103601.72437769437,29.05,29.05,28.9873,28.9873,103601.7244
2013-07-12 14:55:00,50.8,50.85,50.73,50.77,107912.66861354472,28.9873,29.0158,28.9473,28.9701,107912.6686
2013-07-12 15:00:00,50.77,50.78,50.73,50.77,80378.25059101655,28.9701,28.9758,28.9473,28.9701,80378.2506
2013-07-12 15:05:00,50.78,50.79,50.73,50.79,96092.33764427758,28.9758,28.9816,28.9473,28.9816,96092.3376
2013-07-12 15:10:00,50.8,50.82,50.79,50.8,68836.0450563204,28.9873,28.9987,28.9816,28.9873,68836.0451
2013-07-12 15:15:00,50.8,50.8,50.75,50.78,53400.083437630376,28.9873,28.9873,28.9587,28.9758,53400.0834
2013-07-12 15:20:00,50.78,50.81,50.73,50.73,64386.03810318454,28.9758,28.993,28.9473,28.9473,64386.0381
2013-07-12 15:25:00,50.73,50.73,50.68,50.72,131553.330552079,28.9473,28.9473,28.9188,28.9416,131553.3306
2013-07-12 15:30:00,50.73,50.77,50.66,50.7,123765.81838409124,28.9473,28.9701,28.9074,28.9302,123765.8184
2013-07-12 15:35:00,50.71,50.71,50.67,50.68,119872.06230009736,28.9359,28.9359,28.9131,28.9188,119872.0623
2013-07-12 15:40:00,50.68,50.76,50.68,50.71,223612.8493950772,28.9188,28.9644,28.9188,28.9359,223612.8494
2013-07-12 15:45:00,50.72,50.8,50.72,50.79,247670.699485468,28.9416,28.9873,28.9416,28.9816,247670.6995
2013-07-12 15:50:00,50.79,50.85,50.75,50.77,302739.53553052427,28.9816,29.0158,28.9587,28.9701,302739.5355
2013-07-12 15:55:00,50.78,50.82,50.73,50.8,390627.1728549576,28.9758,28.9987,28.9473,28.9873,390627.1729
2013-07-15 09:30:00,50.95,51.12,50.91,51.1,106800.16687526077,29.0729,29.1699,29.05,29.1584,106800.1669
2013-07-15 09:35:00,51.08,51.33,51.02,51.16,89834.51536643026,29.147,29.2897,29.1128,29.1927,89834.5154
2013-07-15 09:40:00,51.14,51.29,51.06,51.27,73007.92657488528,29.1813,29.2669,29.1356,29.2554,73007.9266
2013-07-15 09:45:00,51.26,51.31,51.14,51.31,92059.5188429982,29.2497,29.2783,29.1813,29.2783,92059.5188
2013-07-15 09:50:00,51.29,51.44,51.27,51.41,84828.25754415242,29.2669,29.3525,29.2554,29.3353,84828.2575
2013-07-15 09:55:00,51.42,51.47,51.37,51.37,36573.49464608539,29.341,29.3696,29.3125,29.3125,36573.4946
2013-07-15 10:00:00,51.4,51.44,51.35,51.39,62300.0973439021,29.3296,29.3525,29.3011,29.3239,62300.0973
2013-07-15 10:05:00,51.39,51.46,51.37,51.38,94840.77318870812,29.3239,29.3639,29.3125,29.3182,94840.7732
2013-07-15 10:10:00,51.37,51.43,51.31,51.32,73703.24016131276,29.3125,29.3467,29.2783,29.284,73703.2402
2013-07-15 10:15:00,51.32,51.39,51.31,51.38,38659.43540536783,29.284,29.3239,29.2783,29.3182,38659.4354
2013-07-15 10:20:00,51.38,51.38,51.24,51.28,39076.62355722431,29.3182,29.3182,29.2383,29.2612,39076.6236
2013-07-15 10:25:00,51.27,51.31,51.2,51.31,36295.36921151439,29.2554,29.2783,29.2155,29.2783,36295.3692
2013-07-15 10:30:00,51.31,51.36,51.24,51.28,46864.13572521207,29.2783,29.3068,29.2383,29.2612,46864.1357
2013-07-15 10:35:00,51.28,51.34,51.28,51.33,26700.041718815188,29.2612,29.2954,29.2612,29.2897,26700.0417
2013-07-15 10:40:00,51.34,51.35,51.29,51.32,34765.679321373944,29.2954,29.3011,29.2669,29.284,34765.6793
2013-07-15 10:45:00,51.31,51.42,51.31,51.4,37407.870949798365,29.2783,29.341,29.2783,29.3296,37407.8709
2013-07-15 10:50:00,51.41,51.43,51.37,51.43,71756.36211931582,29.3353,29.3467,29.3125,29.3467,71756.3621
2013-07-15 10:55:00,51.44,51.49,51.44,51.48,62161.03462661661,29.3525,29.381,29.3525,29.3753,62161.0346
2013-07-15 11:00:00,51.48,51.55,51.48,51.54,48254.76289806704,29.3753,29.4152,29.3753,29.4095,48254.7629
2013-07-15 11:05:00,51.53,51.56,51.51,51.51,46446.94757335559,29.4038,29.4209,29.3924,29.3924,46446.9476
2013-07-15 11:10:00,51.52,51.58,51.51,51.58,42970.37964121819,29.3981,29.4323,29.3924,29.4323,42970.3796
2013-07-15 11:15:00,51.58,51.65,51.55,51.64,48532.88833263802,29.4323,29.4723,29.4152,29.4666,48532.8883
2013-07-15 11:20:00,51.64,51.67,51.59,51.6,57850.09039076624,29.4666,29.4837,29.438,29.4438,57850.0904
2013-07-15 11:25:00,51.6,51.65,51.57,51.6,36295.36921151439,29.4438,29.4723,29.4266,29.4438,36295.3692
2013-07-15 11:30:00,51.61,51.69,51.6,51.68,60770.40745376165,29.4495,29.4951,29.4438,29.4894,60770.4075
2013-07-15 11:35:00,51.68,51.75,51.67,51.74,47281.32387706856,29.4894,29.5293,29.4837,29.5236,47281.3239
2013-07-15 11:40:00,51.75,51.8,51.75,51.77,50896.95452649145,29.5293,29.5579,29.5293,29.5408,50896.9545
2013-07-15 11:45:00,51.77,51.78,51.7,51.75,42970.37964121819,29.5408,29.5465,29.5008,29.5293,42970.3796
2013-07-15 11:50:00,51.75,51.77,51.73,51.76,42553.19148936171,29.5293,29.5408,29.5179,29.5351,42553.1915
2013-07-15 11:55:00,51.77,51.78,51.68,51.71,127520.51175079962,29.5408,29.5465,29.4894,29.5065,127520.5118
2013-07-15 12:00:00,51.71,51.78,51.71,51.77,64525.100820470034,29.5065,29.5465,29.5065,29.5408,64525.1008
2013-07-15 12:05:00,51.77,51.78,51.74,51.76,28368.79432624113,29.5408,29.5465,29.5236,29.5351,28368.7943
2013-07-15 12:10:00,51.75,51.75,51.65,51.72,27534.418022528163,29.5293,29.5293,29.4723,29.5122,27534.418
2013-07-15 12:15:00,51.72,51.72,51.65,51.65,34765.679321373944,29.5122,29.5122,29.4723,29.4723,34765.6793
2013-07-15 12:20:00,51.65,51.72,51.65,51.7,30037.546933667087,29.4723,29.5122,29.4723,29.5008,30037.5469
2013-07-15 12:25:00,51.71,51.75,51.7,51.73,29203.17062995411,29.5065,29.5293,29.5008,29.5179,29203.1706
2013-07-15 12:30:00,51.72,51.75,51.71,51.71,27812.54345709916,29.5122,29.5293,29.5065,29.5065,27812.5435
2013-07-15 12:35:00,51.71,51.75,51.71,51.73,21971.90933110833,29.5065,29.5293,29.5065,29.5179,21971.9093
2013-07-15 12:40:00,51.72,51.73,51.68,51.7,39215.68627450981,29.5122,29.5179,29.4894,29.5008,39215.6863
2013-07-15 12:45:00,51.7,51.73,51.65,51.72,60770.40745376165,29.5008,29.5179,29.4723,29.5122,60770.4075
2013-07-15 12:50:00,51.72,51.76,51.71,51.75,16548.463356973996,29.5122,29.5351,29.5065,29.5293,16548.4634
2013-07-15 12:55:00,51.75,51.77,51.72,51.77,20998.47031010986,29.5293,29.5408,29.5122,29.5408,20998.4703
2013-07-15 13:00:00,51.76,51.78,51.73,51.78,27534.418022528163,29.5351,29.5465,29.5179,29.5465,27534.418
2013-07-15 13:05:00,51.77,51.78,51.75,51.78,24057.85009039077,29.5408,29.5465,29.5293,29.5465,24057.8501
2013-07-15 13:10:00,51.78,51.78,51.73,51.76,26839.104436100683,29.5465,29.5465,29.5179,29.5351,26839.1044
2013-07-15 13:15:00,51.76,51.78,51.75,51.78,32123.48769294952,29.5351,29.5465,29.5293,29.5465,32123.4877
2013-07-15 13:20:00,51.78,51.79,51.77,51.78,57571.96495619525,29.5465,29.5522,29.5408,29.5465,57571.965
2013-07-15 13:25:00,51.78,51.81,51.78,51.8,36434.431928799895,29.5465,29.5636,29.5465,29.5579,36434.4319
2013-07-15 13:30:00,51.8,51.83,51.78,51.78,49228.20191906551,29.5579,29.575,29.5465,29.5465,49228.2019
2013-07-15 13:35:00,51.79,51.8,51.78,51.8,39493.8117090808,29.5522,29.5579,29.5465,29.5579,39493.8117
2013-07-15 13:40:00,51.8,51.84,51.8,51.83,32957.8639966625,29.5579,29.5807,29.5579,29.575,32957.864
2013-07-15 13:45:00,51.83,51.85,51.83,51.84,36017.243776943404,29.575,29.5864,29.575,29.5807,36017.2438
2013-07-15 13:50:00,51.85,51.85,51.78,51.79,34348.49116951745,29.5864,29.5864,29.5465,29.5522,34348.4912
2013-07-15 13:55:00,51.79,51.82,51.78,51.82,40467.25073007927,29.5522,29.5693,29.5465,29.5693,40467.2507
2013-07-15 14:00:00,51.82,51.82,51.8,51.8,42970.37964121819,29.5693,29.5693,29.5579,29.5579,42970.3796
2013-07-15 14:05:00,51.8,51.82,51.78,51.82,46029.7594214991,29.5579,29.5693,29.5465,29.5693,46029.7594
2013-07-15 14:10:00,51.81,51.84,51.81,51.84,41301.62703379225,29.5636,29.5807,29.5636,29.5807,41301.627
2013-07-15 14:15:00,51.83,51.85,51.83,51.83,40189.12529550828,29.575,29.5864,29.575,29.575,40189.1253
2013-07-15 14:20:00,51.83,51.85,51.8,51.8,37407.870949798365,29.575,29.5864,29.5579,29.5579,37407.8709
2013-07-15 14:25:00,51.8,51.84,51.78,51.83,45612.57126964261,29.5579,29.5807,29.5465,29.575,45612.5713
2013-07-15 14:30:00,51.83,51.83,51.81,51.82,25031.28911138924,29.575,29.575,29.5636,29.5693,25031.2891
2013-07-15 14:35:00,51.82,51.83,51.8,51.81,39354.748991795306,29.5693,29.575,29.5579,29.5636,39354.749
2013-07-15 14:40:00,51.8,51.83,51.8,51.82,41579.75246836324,29.5579,29.575,29.5579,29.5693,41579.7525
2013-07-15 14:45:00,51.82,51.83,51.8,51.8,42136.003337505215,29.5693,29.575,29.5579,29.5579,42136.0033
2013-07-15 14:50:00,51.8,51.8,51.78,51.78,50062.57822277848,29.5579,29.5579,29.5465,29.5465,50062.5782
2013-07-15 14:55:00,51.78,51.79,51.74,51.77,51731.33083020442,29.5465,29.5522,29.5236,29.5408,51731.3308
2013-07-15 15:00:00,51.76,51.76,51.72,51.73,46029.7594214991,29.5351,29.5351,29.5122,29.5179,46029.7594
2013-07-15 15:05:00,51.74,51.75,51.72,51.72,48950.07648449451,29.5236,29.5293,29.5122,29.5122,48950.0765
2013-07-15 15:10:00,51.72,51.75,51.71,51.74,69531.35864274789,29.5122,29.5293,29.5065,29.5236,69531.3586
2013-07-15 15:15:00,51.74,51.75,51.7,51.71,60075.09386733417,29.5236,29.5293,29.5008,29.5065,60075.0939
2013-07-15 15:20:00,51.7,51.71,51.64,51.65,57850.09039076624,29.5008,29.5065,29.4666,29.4723,57850.0904
2013-07-15 15:25:00,51.65,51.65,51.6,51.6,43248.50507578919,29.4723,29.4723,29.4438,29.4438,43248.5051
2013-07-15 15:30:00,51.61,51.7,51.61,51.7,77736.05896259214,29.4495,29.5008,29.4495,29.5008,77736.059
2013-07-15 15:35:00,51.7,51.7,51.67,51.67,83159.50493672647,29.5008,29.5008,29.4837,29.4837,83159.5049
2013-07-15 15:40:00,51.67,51.67,51.57,51.57,98456.403838131,29.4837,29.4837,29.4266,29.4266,98456.4038
2013-07-15 15:45:00,51.58,51.64,51.53,51.6,140870.5326102072,29.4323,29.4666,29.4038,29.4438,140870.5326
2013-07-15 15:50:00,51.6,51.64,51.57,51.57,164650.25726602698,29.4438,29.4666,29.4266,29.4266,164650.2573
2013-07-15 15:55:00,51.58,51.61,51.56,51.6,188290.91920456127,29.4323,29.4495,29.4209,29.4438,188290.9192
2013-07-16 09:30:00,51.87,52.0,51.6,51.6,123904.88110137673,29.5978,29.672,29.4438,29.4438,123904.8811
2013-07-16 09:35:00,51.62,51.7,51.22,51.39,58128.21582533723,29.4552,29.5008,29.2269,29.3239,58128.2158
2013-07-16 09:40:00,51.39,51.39,51.21,51.21,42831.316923932696,29.3239,29.3239,29.2212,29.2212,42831.3169
2013-07-16 09:45:00,51.2,51.23,51.06,51.06,72729.80114031429,29.2155,29.2326,29.1356,29.1356,72729.8011
2013-07-16 09:50:00,51.08,51.19,51.06,51.14,96509.52579613408,29.147,29.2098,29.1356,29.1813,96509.5258
2013-07-16 09:55:00,51.14,51.16,51.06,51.06,54790.71061048533,29.1813,29.1927,29.1356,29.1356,54790.7106
2013-07-16 10:00:00,51.07,51.18,51.06,51.14,60909.47017104715,29.1413,29.2041,29.1356,29.1813,60909.4702
2013-07-16 10:05:00,51.14,51.14,51.01,51.02,81907.94048115701,29.1813,29.1813,29.1071,29.1128,81907.9405
2013-07-16 10:10:00,51.02,51.13,50.99,51.09,47420.38659435406,29.1128,29.1756,29.0957,29.1527,47420.3866
2013-07-16 10:15:00,51.08,51.13,51.02,51.08,112084.5501321096,29.147,29.1756,29.1128,29.147,112084.5501
2013-07-16 10:20:00,51.08,51.09,51.03,51.06,88861.0763454318,29.147,29.1527,29.1185,29.1356,88861.0763
2013-07-16 10:25:00,51.06,51.19,51.05,51.12,147962.7311917675,29.1356,29.2098,29.1299,29.1699,147962.7312
2013-07-16 10:30:00,51.12,51.19,51.11,51.17,71895.42483660132,29.1699,29.2098,29.1642,29.1984,71895.4248
2013-07-16 10:35:00,51.17,51.25,51.16,51.19,69670.42136003338,29.1984,29.244,29.1927,29.2098,69670.4214
2013-07-16 10:40:00,51.19,51.24,51.15,51.17,47142.26115978307,29.2098,29.2383,29.187,29.1984,47142.2612
2013-07-16 10:45:00,51.18,51.25,51.14,51.21,56737.58865248227,29.2041,29.244,29.1813,29.2212,56737.5887
2013-07-16 10:50:00,51.19,51.24,51.14,51.22,44639.13224864414,29.2098,29.2383,29.1813,29.2269,44639.1322
2013-07-16 10:55:00,51.22,51.25,51.16,51.19,28507.85704352664,29.2269,29.244,29.1927,29.2098,28507.857
2013-07-16 11:00:00,51.2,51.23,51.09,51.09,61187.59560561814,29.2155,29.2326,29.1527,29.1527,61187.5956
2013-07-16 11:05:00,51.09,51.12,51.08,51.08,30732.860520094564,29.1527,29.1699,29.147,29.147,30732.8605
2013-07-16 11:10:00,51.08,51.11,51.06,51.1,30454.73508552357,29.147,29.1642,29.1356,29.1584,30454.7351
2013-07-16 11:15:00,51.1,51.13,51.07,51.1,22667.22291753581,29.1584,29.1756,29.1413,29.1584,22667.2229
2013-07-16 11:20:00,51.08,51.15,51.07,51.14,34348.49116951745,29.147,29.187,29.1413,29.1813,34348.4912
2013-07-16 11:25:00,51.14,51.24,51.13,51.22,67723.54331803643,29.1813,29.2383,29.1756,29.2269,67723.5433
2013-07-16 11:30:00,51.22,51.24,51.16,51.16,39632.874426366296,29.2269,29.2383,29.1927,29.1927,39632.8744
2013-07-16 11:35:00,51.15,51.21,51.12,51.15,76067.30635516619,29.187,29.2212,29.1699,29.187,76067.3064
2013-07-16 11:40:00,51.14,51.22,51.12,51.21,16548.463356973996,29.1813,29.2269,29.1699,29.2212,16548.4634
2013-07-16 11:45:00,51.21,51.23,51.17,51.23,25031.28911138924,29.2212,29.2326,29.1984,29.2326,25031.2891
2013-07-16 11:50:00,51.23,51.25,51.21,51.21,23223.4737866778,29.2326,29.244,29.2212,29.2212,23223.4738
2013-07-16 11:55:00,51.21,51.21,51.15,51.18,87053.26102072035,29.2212,29.2212,29.187,29.2041,87053.261
2013-07-16 12:00:00,51.18,51.24,51.18,51.21,16409.4006396885,29.2041,29.2383,29.2041,29.2212,16409.4006
2013-07-16 12:05:00,51.2,51.26,51.19,51.25,26143.790849673205,29.2155,29.2497,29.2098,29.244,26143.7908
2013-07-16 12:10:00,51.25,51.32,51.25,51.32,35739.118342372414,29.244,29.284,29.244,29.284,35739.1183
2013-07-16 12:15:00,51.32,51.39,51.31,51.39,36851.62008065638,29.284,29.3239,29.2783,29.3239,36851.6201
2013-07-16 12:20:00,51.38,51.39,51.34,51.39,37129.74551522737,29.3182,29.3239,29.2954,29.3239,37129.7455
2013-07-16 12:25:00,51.4,51.53,51.39,51.48,93032.95786399666,29.3296,29.4038,29.3239,29.3753,93032.9579
2013-07-16 12:30:00,51.49,51.5,51.44,51.45,45195.38311778613,29.381,29.3867,29.3525,29.3582,45195.3831
2013-07-16 12:35:00,51.45,51.46,51.4,51.42,37129.74551522737,29.3582,29.3639,29.3296,29.341,37129.7455
2013-07-16 12:40:00,51.41,51.42,51.38,51.39,23918.78737310527,29.3353,29.341,29.3182,29.3239,23918.7874
2013-07-16 12:45:00,51.4,51.41,51.37,51.38,22806.285634821303,29.3296,29.3353,29.3125,29.3182,22806.2856
2013-07-16 12:50:00,51.39,51.5,51.39,51.41,47837.57474621054,29.3239,29.3867,29.3239,29.3353,47837.5747
2013-07-16 12:55:00,51.4,51.47,51.39,51.43,30037.546933667087,29.3296,29.3696,29.3239,29.3467,30037.5469
2013-07-16 13:00:00,51.42,51.51,51.42,51.49,46586.01029064108,29.341,29.3924,29.341,29.381,46586.0103
2013-07-16 13:05:00,51.49,51.55,51.48,51.55,20581.28215825337,29.381,29.4152,29.3753,29.4152,20581.2822
2013-07-16 13:10:00,51.55,51.55,51.49,51.5,45195.38311778613,29.4152,29.4152,29.381,29.3867,45195.3831
2013-07-16 13:15:00,51.49,51.53,51.48,51.52,22528.16020025032,29.381,29.4038,29.3753,29.3981,22528.1602
2013-07-16 13:20:00,51.52,51.53,51.47,51.51,20998.47031010986,29.3981,29.4038,29.3696,29.3924,20998.4703
2013-07-16 13:25:00,51.51,51.52,51.48,51.5,24753.163676818247,29.3924,29.3981,29.3753,29.3867,24753.1637
2013-07-16 13:30:00,51.49,51.52,51.43,51.51,30176.60965095258,29.381,29.3981,29.3467,29.3924,30176.6097
2013-07-16 13:35:00,51.52,51.55,51.49,51.55,32540.67584480601,29.3981,29.4152,29.381,29.4152,32540.6758
2013-07-16 13:40:00,51.55,51.57,51.52,51.55,24892.22639410374,29.4152,29.4266,29.3981,29.4152,24892.2264
2013-07-16 13:45:00,51.55,51.55,51.49,51.49,15992.212487832014,29.4152,29.4152,29.381,29.381,15992.2125
2013-07-16 13:50:00,51.5,51.54,51.49,51.52,27117.22987067168,29.3867,29.4095,29.381,29.3981,27117.2299
2013-07-16 13:55:00,51.52,51.52,51.49,51.51,28090.668891670142,29.3981,29.3981,29.381,29.3924,28090.6689
2013-07-16 14:00:00,51.52,51.55,51.47,51.47,36851.62008065638,29.3981,29.4152,29.3696,29.3696,36851.6201
2013-07-16 14:05:00,51.47,51.47,51.44,51.47,22945.3483521068,29.3696,29.3696,29.3525,29.3696,22945.3484
2013-07-16 14:10:00,51.48,51.52,51.45,51.49,19746.9058545404,29.3753,29.3981,29.3582,29.381,19746.9059
2013-07-16 14:15:00,51.49,51.5,51.47,51.49,12793.769990265611,29.381,29.3867,29.3696,29.381,12793.77
2013-07-16 14:20:00,51.49,51.49,51.43,51.44,20998.47031010986,29.381,29.381,29.3467,29.3525,20998.4703
2013-07-16 14:25:00,51.44,51.51,51.44,51.47,50201.640940063975,29.3525,29.3924,29.3525,29.3696,50201.6409
2013-07-16 14:30:00,51.47,51.48,51.44,51.46,41301.62703379225,29.3696,29.3753,29.3525,29.3639,41301.627
2013-07-16 14:35:00,51.47,51.49,51.46,51.47,34348.49116951745,29.3696,29.381,29.3639,29.3696,34348.4912
2013-07-16 14:40:00,51.46,51.47,51.44,51.44,48254.76289806704,29.3639,29.3696,29.3525,29.3525,48254.7629
2013-07-16 14:45:00,51.44,51.47,51.42,51.42,32818.801279377,29.3525,29.3696,29.341,29.341,32818.8013
2013-07-16 14:50:00,51.42,51.46,51.42,51.43,36851.62008065638,29.341,29.3639,29.341,29.3467,36851.6201
2013-07-16 14:55:00,51.44,51.47,51.43,51.44,29759.421499096094,29.3525,29.3696,29.3467,29.3525,29759.4215
2013-07-16 15:00:00,51.44,51.45,51.39,51.44,34348.49116951745,29.3525,29.3582,29.3239,29.3525,34348.4912
2013-07-16 15:05:00,51.44,51.46,51.43,51.45,27256.29258795717,29.3525,29.3639,29.3467,29.3582,27256.2926
2013-07-16 15:10:00,51.45,51.46,51.43,51.44,39076.62355722431,29.3582,29.3639,29.3467,29.3525,39076.6236
2013-07-16 15:15:00,51.43,51.43,51.39,51.4,51314.14267834794,29.3467,29.3467,29.3239,29.3296,51314.1427
2013-07-16 15:20:00,51.41,51.46,51.38,51.42,83854.81852315395,29.3353,29.3639,29.3182,29.341,83854.8185
2013-07-16 15:25:00,51.42,51.46,51.42,51.45,49784.45278820748,29.341,29.3639,29.341,29.3582,49784.4528
2013-07-16 15:30:00,51.45,51.45,51.41,51.42,90390.76623557226,29.3582,29.3582,29.3353,29.341,90390.7662
2013-07-16 15:35:00,51.42,51.52,51.42,51.49,72590.73842302879,29.341,29.3981,29.341,29.381,72590.7384
2013-07-16 15:40:00,51.49,51.5,51.47,51.49,44082.88137950216,29.381,29.3867,29.3696,29.381,44082.8814
2013-07-16 15:45:00,51.49,51.52,51.46,51.49,98317.3411208455,29.381,29.3981,29.3639,29.381,98317.3411
2013-07-16 15:50:00,51.49,51.49,51.45,51.46,117368.93338895842,29.381,29.381,29.3582,29.3639,117368.9334
2013-07-16 15:55:00,51.45,51.49,51.44,51.47,201640.94006396885,29.3582,29.381,29.3525,29.3696,201640.9401
2013-07-17 09:30:00,51.78,51.78,51.52,51.52,57432.90223890975,29.5465,29.5465,29.3981,29.3981,57432.9022
2013-07-17 09:35:00,51.55,51.65,51.52,51.52,19607.843137254906,29.4152,29.4723,29.3981,29.3981,19607.8431
2013-07-17 09:40:00,51.52,51.6,51.44,51.44,36851.62008065638,29.3981,29.4438,29.3525,29.3525,36851.6201
2013-07-17 09:45:00,51.44,51.59,51.28,51.31,33514.114865804484,29.3525,29.438,29.2612,29.2783,33514.1149
2013-07-17 09:50:00,51.36,51.37,51.26,51.28,11125.017382839662,29.3068,29.3125,29.2497,29.2612,11125.0174
2013-07-17 09:55:00,51.28,51.32,51.26,51.32,20025.03128911139,29.2612,29.284,29.2497,29.284,20025.0313
2013-07-17 10:00:00,51.31,51.34,51.25,51.25,25309.41454596023,29.2783,29.2954,29.244,29.244,25309.4145
2013-07-17 10:05:00,51.25,51.31,51.25,51.25,15435.961618690031,29.244,29.2783,29.244,29.244,15435.9616
2013-07-17 10:10:00,51.25,51.38,51.25,51.34,17382.839660686972,29.244,29.3182,29.244,29.2954,17382.8397
2013-07-17 10:15:00,51.37,51.42,51.35,51.37,16131.275205117508,29.3125,29.341,29.3011,29.3125,16131.2752
2013-07-17 10:20:00,51.38,51.39,51.31,51.31,17800.02781254346,29.3182,29.3239,29.2783,29.2783,17800.0278
2013-07-17 10:25:00,51.34,51.38,51.26,51.33,36573.49464608539,29.2954,29.3182,29.2497,29.2897,36573.4946
2013-07-17 10:30:00,51.33,51.37,51.28,51.37,27534.418022528163,29.2897,29.3125,29.2612,29.3125,27534.418
2013-07-17 10:35:00,51.37,51.46,51.37,51.4,30176.60965095258,29.3125,29.3639,29.3125,29.3296,30176.6097
2013-07-17 10:40:00,51.39,51.4,51.32,51.33,11125.017382839662,29.3239,29.3296,29.284,29.2897,11125.0174
2013-07-17 10:45:00,51.32,51.32,51.24,51.29,10707.829230983174,29.284,29.284,29.2383,29.2669,10707.8292
2013-07-17 10:50:00,51.28,51.29,51.19,51.19,17660.96509525796,29.2612,29.2669,29.2098,29.2098,17660.9651
2013-07-17 10:55:00,51.19,51.29,51.19,51.29,15157.836184119038,29.2098,29.2669,29.2098,29.2669,15157.8362
2013-07-17 11:00:00,51.3,51.37,51.29,51.34,39354.748991795306,29.2726,29.3125,29.2669,29.2954,39354.749
2013-07-17 11:05:00,51.33,51.37,51.31,51.36,29481.296064525104,29.2897,29.3125,29.2783,29.3068,29481.2961
2013-07-17 11:10:00,51.37,51.37,51.31,51.33,10012.515644555697,29.3125,29.3125,29.2783,29.2897,10012.5156
2013-07-17 11:15:00,51.34,51.38,51.34,51.38,13071.895424836604,29.2954,29.3182,29.2954,29.3182,13071.8954
2013-07-17 11:20:00,51.37,51.38,51.31,51.31,18217.215964399948,29.3125,29.3182,29.2783,29.2783,18217.216
2013-07-17 11:25:00,51.3,51.3,51.26,51.27,9734.390209984704,29.2726,29.2726,29.2497,29.2554,9734.3902
2013-07-17 11:30:00,51.28,51.29,51.24,51.27,46725.07300792658,29.2612,29.2669,29.2383,29.2554,46725.073
2013-07-17 11:35:00,51.28,51.31,51.24,51.29,13071.895424836604,29.2612,29.2783,29.2383,29.2669,13071.8954
2013-07-17 11:40:00,51.28,51.28,51.24,51.27,9734.390209984704,29.2612,29.2612,29.2383,29.2554,9734.3902
2013-07-17 11:45:00,51.27,51.31,51.27,51.31,13489.08357669309,29.2554,29.2783,29.2554,29.2783,13489.0836
2013-07-17 11:50:00,51.31,51.31,51.23,51.27,20303.156723682383,29.2783,29.2783,29.2326,29.2554,20303.1567
2013-07-17 11:55:00,51.27,51.34,51.27,51.31,15575.024335975526,29.2554,29.2954,29.2554,29.2783,15575.0243
2013-07-17 12:00:00,51.31,51.31,51.29,51.31,5423.445974134335,29.2783,29.2783,29.2669,29.2783,5423.446
2013-07-17 12:05:00,51.31,51.34,51.31,51.34,12237.519121123629,29.2783,29.2954,29.2783,29.2954,12237.5191
2013-07-17 12:10:00,51.34,51.39,51.34,51.37,12237.519121123629,29.2954,29.3239,29.2954,29.3125,12237.5191
2013-07-17 12:15:00,51.37,51.42,51.35,51.41,25031.28911138924,29.3125,29.341,29.3011,29.3353,25031.2891
2013-07-17 12:20:00,51.41,51.42,51.34,51.35,14740.648032262552,29.3353,29.341,29.2954,29.3011,14740.648
2013-07-17 12:25:00,51.35,51.35,51.29,51.3,8760.951188986233,29.3011,29.3011,29.2669,29.2726,8760.9512
2013-07-17 12:30:00,51.3,51.34,51.3,51.32,7370.324016131276,29.2726,29.2954,29.2726,29.284,7370.324
2013-07-17 12:35:00,51.31,51.31,51.28,51.28,4450.006953135865,29.2783,29.2783,29.2612,29.2612,4450.007
2013-07-17 12:40:00,51.27,51.31,51.27,51.3,10290.641079126686,29.2554,29.2783,29.2554,29.2726,10290.6411
2013-07-17 12:45:00,51.31,51.35,51.31,51.32,12515.64455569462,29.2783,29.3011,29.2783,29.284,12515.6446
2013-07-17 12:50:00,51.32,51.32,51.29,51.29,18356.27868168544,29.284,29.284,29.2669,29.2669,18356.2787
2013-07-17 12:55:00,51.29,51.29,51.26,51.29,11681.268251981644,29.2669,29.2669,29.2497,29.2669,11681.2683
2013-07-17 13:00:00,51.29,51.3,51.28,51.29,7370.324016131276,29.2669,29.2726,29.2612,29.2669,7370.324
2013-07-17 13:05:00,51.28,51.29,51.26,51.27,15435.961618690031,29.2612,29.2669,29.2497,29.2554,15435.9616
2013-07-17 13:10:00,51.27,51.33,51.27,51.32,10429.703796412185,29.2554,29.2897,29.2554,29.284,10429.7038
2013-07-17 13:15:00,51.33,51.34,51.32,51.33,9039.076623557225,29.2897,29.2954,29.284,29.2897,9039.0766
2013-07-17 13:20:00,51.33,51.34,51.3,51.3,34765.679321373944,29.2897,29.2954,29.2726,29.2726,34765.6793
2013-07-17 13:25:00,51.3,51.32,51.26,51.26,169239.32693644834,29.2726,29.284,29.2497,29.2497,169239.3269
2013-07-17 13:30:00,51.26,51.29,51.26,51.26,18356.27868168544,29.2497,29.2669,29.2497,29.2497,18356.2787
2013-07-17 13:35:00,51.26,51.28,51.24,51.25,183840.9122514254,29.2497,29.2612,29.2383,29.244,183840.9123
2013-07-17 13:40:00,51.25,51.29,51.24,51.29,24892.22639410374,29.244,29.2669,29.2383,29.2669,24892.2264
2013-07-17 13:45:00,51.29,51.34,51.27,51.33,24614.100959532752,29.2669,29.2954,29.2554,29.2897,24614.101
2013-07-17 13:50:00,51.33,51.34,51.32,51.32,4171.881518564873,29.2897,29.2954,29.284,29.284,4171.8815
2013-07-17 13:55:00,51.32,51.32,51.26,51.29,11403.142817410651,29.284,29.284,29.2497,29.2669,11403.1428
2013-07-17 14:00:00,51.27,51.31,51.26,51.29,38937.560839938815,29.2554,29.2783,29.2497,29.2669,38937.5608
2013-07-17 14:05:00,51.3,51.31,51.27,51.27,31289.111389236547,29.2726,29.2783,29.2554,29.2554,31289.1114
2013-07-17 14:10:00,51.27,51.28,51.26,51.26,14601.585314977056,29.2554,29.2612,29.2497,29.2497,14601.5853
2013-07-17 14:15:00,51.26,51.29,51.26,51.26,19051.59226811292,29.2497,29.2669,29.2497,29.2497,19051.5923
2013-07-17 14:20:00,51.26,51.29,51.26,51.28,14045.334445835071,29.2497,29.2669,29.2497,29.2612,14045.3344
2013-07-17 14:25:00,51.29,51.31,51.26,51.26,54095.39702405786,29.2669,29.2783,29.2497,29.2497,54095.397
2013-07-17 14:30:00,51.26,51.26,51.18,51.18,16965.651508830484,29.2497,29.2497,29.2041,29.2041,16965.6515
2013-07-17 14:35:00,51.18,51.21,51.18,51.19,18773.46683354193,29.2041,29.2212,29.2041,29.2098,18773.4668
2013-07-17 14:40:00,51.2,51.2,51.14,51.16,21832.84661382284,29.2155,29.2155,29.1813,29.1927,21832.8466
2013-07-17 14:45:00,51.16,51.19,51.15,51.15,40467.25073007927,29.1927,29.2098,29.187,29.187,40467.2507
2013-07-17 14:50:00,51.15,51.16,51.12,51.14,26839.104436100683,29.187,29.1927,29.1699,29.1813,26839.1044
2013-07-17 14:55:00,51.14,51.14,51.12,51.13,18078.15324711445,29.1813,29.1813,29.1699,29.1756,18078.1532
2013-07-17 15:00:00,51.14,51.21,51.13,51.19,44917.25768321513,29.1813,29.2212,29.1756,29.2098,44917.2577
2013-07-17 15:05:00,51.2,51.2,51.16,51.16,27117.22987067168,29.2155,29.2155,29.1927,29.1927,27117.2299
2013-07-17 15:10:00,51.15,51.18,51.13,51.14,22389.09748296482,29.187,29.2041,29.1756,29.1813,22389.0975
2013-07-17 15:15:00,51.14,51.19,51.12,51.18,30593.79780280907,29.1813,29.2098,29.1699,29.2041,30593.7978
2013-07-17 15:20:00,51.18,51.19,51.14,51.15,18495.341398970937,29.2041,29.2098,29.1813,29.187,18495.3414
2013-07-17 15:25:00,51.15,51.16,51.14,51.16,29898.484216381592,29.187,29.1927,29.1813,29.1927,29898.4842
2013-07-17 15:30:00,51.16,51.2,51.16,51.16,39771.93714365179,29.1927,29.2155,29.1927,29.1927,39771.9371
2013-07-17 15:35:00,51.16,51.23,51.14,51.21,31845.362258378533,29.1927,29.2326,29.1813,29.2212,31845.3623
2013-07-17 15:40:00,51.21,51.24,51.19,51.24,25031.28911138924,29.2212,29.2383,29.2098,29.2383,25031.2891
2013-07-17 15:45:00,51.24,51.26,51.24,51.26,38520.37268808233,29.2383,29.2497,29.2383,29.2497,38520.3727
2013-07-17 15:50:00,51.26,51.31,51.25,51.31,68836.0450563204,29.2497,29.2783,29.244,29.2783,68836.0451
2013-07-17 15:55:00,51.31,51.38,51.3,51.34,138506.4664163538,29.2783,29.3182,29.2726,29.2954,138506.4664
2013-07-18 09:30:00,51.32,51.55,51.26,51.52,69670.42136003338,29.284,29.4152,29.2497,29.3981,69670.4214
2013-07-18 09:35:00,51.52,51.62,51.47,51.62,29203.17062995411,29.3981,29.4552,29.3696,29.4552,29203.1706
2013-07-18 09:40:00,51.63,51.68,51.57,51.62,47976.63746349604,29.4609,29.4894,29.4266,29.4552,47976.6375
2013-07-18 09:45:00,51.63,51.7,51.58,51.6,19746.9058545404,29.4609,29.5008,29.4323,29.4438,19746.9059
2013-07-18 09:50:00,51.62,51.71,51.62,51.69,57015.71408705327,29.4552,29.5065,29.4552,29.4951,57015.7141
2013-07-18 09:55:00,51.69,51.75,51.69,51.73,196495.6195244055,29.4951,29.5293,29.4951,29.5179,196495.6195
2013-07-18 10:00:00,51.73,51.82,51.67,51.8,190794.0481157002,29.5179,29.5693,29.4837,29.5579,190794.0481
2013-07-18 10:05:00,51.8,51.96,51.8,51.94,235711.30579891533,29.5579,29.6492,29.5579,29.6378,235711.3058
2013-07-18 10:10:00,51.94,51.99,51.83,51.83,161312.7520511751,29.6378,29.6663,29.575,29.575,161312.7521
2013-07-18 10:15:00,51.83,51.83,51.72,51.75,110972.04839382562,29.575,29.575,29.5122,29.5293,110972.0484
2013-07-18 10:20:00,51.74,51.84,51.72,51.76,21276.595744680853,29.5236,29.5807,29.5122,29.5351,21276.5957
2013-07-18 10:25:00,51.78,51.92,51.74,51.91,118620.4978445279,29.5465,29.6263,29.5236,29.6206,118620.4978
2013-07-18 10:30:00,51.91,51.98,51.91,51.97,49923.51550549298,29.6206,29.6606,29.6206,29.6549,49923.5155
2013-07-18 10:35:00,51.97,51.97,51.92,51.95,13071.895424836604,29.6549,29.6549,29.6263,29.6435,13071.8954
2013-07-18 10:40:00,51.94,51.98,51.94,51.94,57015.71408705327,29.6378,29.6606,29.6378,29.6378,57015.7141
2013-07-18 10:45:00,51.93,51.93,51.84,51.88,102767.34807398135,29.6321,29.6321,29.5807,29.6035,102767.3481
2013-07-18 10:50:00,51.88,51.99,51.87,51.99,109859.54665554166,29.6035,29.6663,29.5978,29.6663,109859.5467
2013-07-18 10:55:00,51.99,52.02,51.92,51.96,100125.15644555696,29.6663,29.6834,29.6263,29.6492,100125.1564
2013-07-18 11:00:00,51.96,51.98,51.83,51.83,48115.70018078154,29.6492,29.6606,29.575,29.575,48115.7002
2013-07-18 11:05:00,51.83,51.88,51.83,51.88,13906.271728549576,29.575,29.6035,29.575,29.6035,13906.2717
2013-07-18 11:10:00,51.88,51.88,51.85,51.87,13489.08357669309,29.6035,29.6035,29.5864,29.5978,13489.0836
2013-07-18 11:15:00,51.86,51.87,51.85,51.85,13489.08357669309,29.5921,29.5978,29.5864,29.5864,13489.0836
2013-07-18 11:20:00,51.85,51.89,51.85,51.85,17521.902377972467,29.5864,29.6092,29.5864,29.5864,17521.9024
2013-07-18 11:25:00,51.86,51.94,51.85,51.93,91920.4561257127,29.5921,29.6378,29.5864,29.6321,91920.4561
2013-07-18 11:30:00,51.93,51.95,51.93,51.93,32818.801279377,29.6321,29.6435,29.6321,29.6321,32818.8013
2013-07-18 11:35:00,51.94,51.96,51.93,51.93,12098.456403838132,29.6378,29.6492,29.6321,29.6321,12098.4564
2013-07-18 11:40:00,51.93,51.94,51.89,51.93,62717.2854957586,29.6321,29.6378,29.6092,29.6321,62717.2855
2013-07-18 11:45:00,51.93,52.0,51.93,52.0,33792.24030037547,29.6321,29.672,29.6321,29.672,33792.2403
2013-07-18 11:50:00,52.01,52.01,51.93,51.95,16270.337922403003,29.6777,29.6777,29.6321,29.6435,16270.3379
2013-07-18 11:55:00,51.95,51.98,51.95,51.96,14879.710749548049,29.6435,29.6606,29.6435,29.6492,14879.7107
2013-07-18 12:00:00,51.95,52.0,51.93,51.98,27951.60617438465,29.6435,29.672,29.6321,29.6606,27951.6062
2013-07-18 12:05:00,51.98,52.05,51.98,52.01,36573.49464608539,29.6606,29.7005,29.6606,29.6777,36573.4946
2013-07-18 12:10:00,52.0,52.03,52.0,52.01,25587.539980531223,29.672,29.6891,29.672,29.6777,25587.54
2013-07-18 12:15:00,52.01,52.03,52.01,52.01,18495.341398970937,29.6777,29.6891,29.6777,29.6777,18495.3414
2013-07-18 12:20:00,52.02,52.03,52.01,52.03,30593.79780280907,29.6834,29.6891,29.6777,29.6891,30593.7978
2013-07-18 12:25:00,52.03,52.03,51.95,51.95,27117.22987067168,29.6891,29.6891,29.6435,29.6435,27117.2299
2013-07-18 12:30:00,51.95,51.96,51.93,51.95,22389.09748296482,29.6435,29.6492,29.6321,29.6435,22389.0975
2013-07-18 12:35:00,51.95,51.95,51.92,51.93,21832.84661382284,29.6435,29.6435,29.6263,29.6321,21832.8466
2013-07-18 12:40:00,51.94,51.95,51.91,51.91,23918.78737310527,29.6378,29.6435,29.6206,29.6206,23918.7874
2013-07-18 12:45:00,51.92,51.97,51.91,51.91,21276.595744680853,29.6263,29.6549,29.6206,29.6206,21276.5957
2013-07-18 12:50:00,51.93,51.94,51.9,51.91,19051.59226811292,29.6321,29.6378,29.6149,29.6206,19051.5923
2013-07-18 12:55:00,51.92,51.95,51.9,51.95,16270.337922403003,29.6263,29.6435,29.6149,29.6435,16270.3379
2013-07-18 13:00:00,51.94,52.01,51.93,52.01,21554.721179251843,29.6378,29.6777,29.6321,29.6777,21554.7212
2013-07-18 13:05:00,52.0,52.01,51.96,52.01,12932.832707551106,29.672,29.6777,29.6492,29.6777,12932.8327
2013-07-18 13:10:00,52.01,52.02,51.98,51.98,19329.71770268392,29.6777,29.6834,29.6606,29.6606,19329.7177
2013-07-18 13:15:00,51.98,51.99,51.94,51.94,12237.519121123629,29.6606,29.6663,29.6378,29.6378,12237.5191
2013-07-18 13:20:00,51.94,51.97,51.92,51.96,24753.163676818247,29.6378,29.6549,29.6263,29.6492,24753.1637
2013-07-18 13:25:00,51.97,51.98,51.96,51.96,13767.209011264082,29.6549,29.6606,29.6492,29.6492,13767.209
2013-07-18 13:30:00,51.96,51.97,51.94,51.95,12515.64455569462,29.6492,29.6549,29.6378,29.6435,12515.6446
2013-07-18 13:35:00,51.95,51.95,51.91,51.93,23779.724655819777,29.6435,29.6435,29.6206,29.6321,23779.7247
2013-07-18 13:40:00,51.92,51.93,51.87,51.88,63968.849951328055,29.6263,29.6321,29.5978,29.6035,63968.85
2013-07-18 13:45:00,51.88,51.9,51.88,51.9,12098.456403838132,29.6035,29.6149,29.6035,29.6149,12098.4564
2013-07-18 13:50:00,51.9,51.9,51.85,51.85,37685.99638436936,29.6149,29.6149,29.5864,29.5864,37685.9964
2013-07-18 13:55:00,51.85,51.9,51.85,51.9,14879.710749548049,29.5864,29.6149,29.5864,29.6149,14879.7107
2013-07-18 14:00:00,51.89,51.9,51.85,51.88,15992.212487832014,29.6092,29.6149,29.5864,29.6035,15992.2125
2013-07-18 14:05:00,51.88,51.92,51.87,51.92,16270.337922403003,29.6035,29.6263,29.5978,29.6263,16270.3379
2013-07-18 14:10:00,51.92,51.93,51.9,51.92,16548.463356973996,29.6263,29.6321,29.6149,29.6263,16548.4634
2013-07-18 14:15:00,51.93,51.93,51.91,51.91,13350.020859407594,29.6321,29.6321,29.6206,29.6206,13350.0209
2013-07-18 14:20:00,51.93,51.95,51.92,51.95,49089.13920178001,29.6321,29.6435,29.6263,29.6435,49089.1392
2013-07-18 14:25:00,51.93,51.96,51.93,51.96,18912.529550827425,29.6321,29.6492,29.6321,29.6492,18912.5296
2013-07-18 14:30:00,51.95,51.98,51.95,51.95,19329.71770268392,29.6435,29.6606,29.6435,29.6435,19329.7177
2013-07-18 14:35:00,51.95,51.98,51.94,51.96,23223.4737866778,29.6435,29.6606,29.6378,29.6492,23223.4738
2013-07-18 14:40:00,51.96,51.98,51.95,51.97,15018.773466833543,29.6492,29.6606,29.6435,29.6549,15018.7735
2013-07-18 14:45:00,51.96,52.03,51.96,52.01,77179.80809345015,29.6492,29.6891,29.6492,29.6777,77179.8081
2013-07-18 14:50:00,52.02,52.04,51.99,52.01,22945.3483521068,29.6834,29.6948,29.6663,29.6777,22945.3484
2013-07-18 14:55:00,52.01,52.03,52.0,52.02,19607.843137254906,29.6777,29.6891,29.672,29.6834,19607.8431
2013-07-18 15:00:00,52.02,52.03,51.96,51.97,66054.7907106105,29.6834,29.6891,29.6492,29.6549,66054.7907
2013-07-18 15:05:00,51.97,51.98,51.93,51.96,29064.107912668616,29.6549,29.6606,29.6321,29.6492,29064.1079
2013-07-18 15:10:00,51.95,51.96,51.9,51.91,33235.98943123349,29.6435,29.6492,29.6149,29.6206,33235.9894
2013-07-18 15:15:00,51.9,51.91,51.89,51.9,29481.296064525104,29.6149,29.6206,29.6092,29.6149,29481.2961
2013-07-18 15:20:00,51.9,51.92,51.88,51.89,30176.60965095258,29.6149,29.6263,29.6035,29.6092,30176.6097
2013-07-18 15:25:00,51.88,51.95,51.88,51.94,27812.54345709916,29.6035,29.6435,29.6035,29.6378,27812.5435
2013-07-18 15:30:00,51.95,51.95,51.9,51.9,22945.3483521068,29.6435,29.6435,29.6149,29.6149,22945.3484
2013-07-18 15:35:00,51.9,51.9,51.86,51.86,44917.25768321513,29.6149,29.6149,29.5921,29.5921,44917.2577
2013-07-18 15:40:00,51.85,51.88,51.83,51.88,42414.12877207621,29.5864,29.6035,29.575,29.6035,42414.1288
2013-07-18 15:45:00,51.9,51.92,51.87,51.9,60909.47017104715,29.6149,29.6263,29.5978,29.6149,60909.4702
2013-07-18 15:50:00,51.9,51.91,51.85,51.87,68001.66875260744,29.6149,29.6206,29.5864,29.5978,68001.6688
2013-07-18 15:55:00,51.87,51.91,51.86,51.9,93450.14601585316,29.5978,29.6206,29.5921,29.6149,93450.146
2013-07-19 09:30:00,51.99,52.01,51.82,51.82,394799.05437352246,29.6663,29.6777,29.5693,29.5693,394799.0544
2013-07-19 09:35:00,51.85,51.95,51.72,51.74,46307.88485607009,29.5864,29.6435,29.5122,29.5236,46307.8849
2013-07-19 09:40:00,51.74,51.75,51.65,51.75,27534.418022528163,29.5236,29.5293,29.4723,29.5293,27534.418
2013-07-19 09:45:00,51.76,51.88,51.63,51.64,31706.299541093034,29.5351,29.6035,29.4609,29.4666,31706.2995
2013-07-19 09:50:00,51.68,51.7,51.55,51.6,20581.28215825337,29.4894,29.5008,29.4152,29.4438,20581.2822
2013-07-19 09:55:00,51.62,51.65,51.54,51.62,109859.54665554166,29.4552,29.4723,29.4095,29.4552,109859.5467
2013-07-19 10:00:00,51.63,51.68,51.57,51.66,153803.36531775832,29.4609,29.4894,29.4266,29.478,153803.3653
2013-07-19 10:05:00,51.65,51.72,51.62,51.67,75093.86733416772,29.4723,29.5122,29.4552,29.4837,75093.8673
2013-07-19 10:10:00,51.68,51.68,51.62,51.62,10012.515644555697,29.4894,29.4894,29.4552,29.4552,10012.5156
2013-07-19 10:15:00,51.64,51.65,51.52,51.54,97622.02753441804,29.4666,29.4723,29.3981,29.4095,97622.0275
2013-07-19 10:20:00,51.53,51.54,51.47,51.49,91642.33069114172,29.4038,29.4095,29.3696,29.381,91642.3307
2013-07-19 10:25:00,51.49,51.5,51.44,51.48,20164.09400639689,29.381,29.3867,29.3525,29.3753,20164.094
2013-07-19 10:30:00,51.48,51.64,51.47,51.61,58267.27854262273,29.3753,29.4666,29.3696,29.4495,58267.2785
2013-07-19 10:35:00,51.61,51.61,51.52,51.52,27951.60617438465,29.4495,29.4495,29.3981,29.3981,27951.6062
2013-07-19 10:40:00,51.52,51.54,51.48,51.53,15575.024335975526,29.3981,29.4095,29.3753,29.4038,15575.0243
2013-07-19 10:45:00,51.54,51.55,51.49,51.52,9178.13934084272,29.4095,29.4152,29.381,29.3981,9178.1393
2013-07-19 10:50:00,51.52,51.62,51.52,51.61,20859.40759282437,29.3981,29.4552,29.3981,29.4495,20859.4076
2013-07-19 10:55:00,51.61,51.66,51.56,51.66,25448.477263245724,29.4495,29.478,29.4209,29.478,25448.4773
2013-07-19 11:00:00,51.66,51.76,51.66,51.76,36295.36921151439,29.478,29.5351,29.478,29.5351,36295.3692
2013-07-19 11:05:00,51.75,51.78,51.67,51.78,15714.087053261022,29.5293,29.5465,29.4837,29.5465,15714.0871
2013-07-19 11:10:00,51.77,51.82,51.75,51.82,21832.84661382284,29.5408,29.5693,29.5293,29.5693,21832.8466
2013-07-19 11:15:00,51.81,51.83,51.74,51.75,15296.898901404536,29.5636,29.575,29.5236,29.5293,15296.8989
2013-07-19 11:20:00,51.75,51.83,51.75,51.78,9178.13934084272,29.5293,29.575,29.5293,29.5465,9178.1393
2013-07-19 11:25:00,51.79,51.83,51.78,51.8,23640.66193853428,29.5522,29.575,29.5465,29.5579,23640.6619
2013-07-19 11:30:00,51.8,51.8,51.75,51.78,9734.390209984704,29.5579,29.5579,29.5293,29.5465,9734.3902
2013-07-19 11:35:00,51.78,51.85,51.78,51.83,15575.024335975526,29.5465,29.5864,29.5465,29.575,15575.0243
2013-07-19 11:40:00,51.84,51.9,51.83,51.9,11820.33096926714,29.5807,29.6149,29.575,29.6149,11820.331
2013-07-19 11:45:00,51.89,51.9,51.78,51.8,87609.51188986233,29.6092,29.6149,29.5465,29.5579,87609.5119
2013-07-19 11:50:00,51.8,51.83,51.77,51.78,38798.49812265332,29.5579,29.575,29.5408,29.5465,38798.4981
2013-07-19 11:55:00,51.78,51.81,51.78,51.8,10985.954665554164,29.5465,29.5636,29.5465,29.5579,10985.9547
2013-07-19 12:00:00,51.81,51.86,51.8,51.85,10568.76651369768,29.5636,29.5921,29.5579,29.5864,10568.7665
2013-07-19 12:05:00,51.85,51.85,51.81,51.82,16548.463356973996,29.5864,29.5864,29.5636,29.5693,16548.4634
2013-07-19 12:10:00,51.81,51.84,51.79,51.8,9178.13934084272,29.5636,29.5807,29.5522,29.5579,9178.1393
2013-07-19 12:15:00,51.8,51.81,51.78,51.8,6675.010429703797,29.5579,29.5636,29.5465,29.5579,6675.0104
2013-07-19 12:20:00,51.8,51.83,51.8,51.82,4032.818801279377,29.5579,29.575,29.5579,29.5693,4032.8188
2013-07-19 12:25:00,51.83,51.86,51.83,51.85,4589.069670421361,29.575,29.5921,29.575,29.5864,4589.0697
2013-07-19 12:30:00,51.85,51.9,51.85,51.87,14740.648032262552,29.5864,29.6149,29.5864,29.5978,14740.648
2013-07-19 12:35:00,51.87,51.91,51.86,51.87,15018.773466833543,29.5978,29.6206,29.5921,29.5978,15018.7735
2013-07-19 12:40:00,51.87,51.92,51.86,51.91,16409.4006396885,29.5978,29.6263,29.5921,29.6206,16409.4006
2013-07-19 12:45:00,51.92,51.93,51.9,51.91,14045.334445835071,29.6263,29.6321,29.6149,29.6206,14045.3344
2013-07-19 12:50:00,51.91,51.91,51.87,51.87,10985.954665554164,29.6206,29.6206,29.5978,29.5978,10985.9547
2013-07-19 12:55:00,51.88,51.93,51.88,51.93,20164.09400639689,29.6035,29.6321,29.6035,29.6321,20164.094
2013-07-19 13:00:00,51.93,51.96,51.93,51.94,14740.648032262552,29.6321,29.6492,29.6321,29.6378,14740.648
2013-07-19 13:05:00,51.94,51.94,51.9,51.93,7787.512167987763,29.6378,29.6378,29.6149,29.6321,7787.5122
2013-07-19 13:10:00,51.93,51.93,51.9,51.92,9317.202058128216,29.6321,29.6321,29.6149,29.6263,9317.2021
2013-07-19 13:15:00,51.92,51.95,51.91,51.95,8065.637602558754,29.6263,29.6435,29.6206,29.6435,8065.6376
2013-07-19 13:20:00,51.95,51.96,51.92,51.93,6675.010429703797,29.6435,29.6492,29.6263,29.6321,6675.0104
2013-07-19 13:25:00,51.93,51.93,51.87,51.88,12376.581838409124,29.6321,29.6321,29.5978,29.6035,12376.5818
2013-07-19 13:30:00,51.88,51.92,51.88,51.91,13489.08357669309,29.6035,29.6263,29.6035,29.6206,13489.0836
2013-07-19 13:35:00,51.91,51.91,51.88,51.88,6953.135864274788,29.6206,29.6206,29.6035,29.6035,6953.1359
2013-07-19 13:40:00,51.88,51.88,51.87,51.88,8900.01390627173,29.6035,29.6035,29.5978,29.6035,8900.0139
2013-07-19 13:45:00,51.88,51.91,51.88,51.88,11681.268251981644,29.6035,29.6206,29.6035,29.6035,11681.2683
2013-07-19 13:50:00,51.88,51.95,51.88,51.93,21693.78389653734,29.6035,29.6435,29.6035,29.6321,21693.7839
2013-07-19 13:55:00,51.91,51.91,51.88,51.9,13210.958142122096,29.6206,29.6206,29.6035,29.6149,13210.9581
2013-07-19 14:00:00,51.9,51.93,51.88,51.9,12237.519121123629,29.6149,29.6321,29.6035,29.6149,12237.5191
2013-07-19 14:05:00,51.91,51.95,51.91,51.93,14879.710749548049,29.6206,29.6435,29.6206,29.6321,14879.7107
2013-07-19 14:10:00,51.94,51.97,51.92,51.92,18217.215964399948,29.6378,29.6549,29.6263,29.6263,18217.216
2013-07-19 14:15:00,51.91,51.95,51.9,51.95,13071.895424836604,29.6206,29.6435,29.6149,29.6435,13071.8954
2013-07-19 14:20:00,51.95,51.96,51.93,51.93,14462.52259769156,29.6435,29.6492,29.6321,29.6321,14462.5226
2013-07-19 14:25:00,51.93,51.98,51.93,51.98,14462.52259769156,29.6321,29.6606,29.6321,29.6606,14462.5226
2013-07-19 14:30:00,51.98,51.99,51.95,51.98,19190.65498539841,29.6606,29.6663,29.6435,29.6606,19190.655
2013-07-19 14:35:00,51.98,51.98,51.94,51.94,12237.519121123629,29.6606,29.6606,29.6378,29.6378,12237.5191
2013-07-19 14:40:00,51.95,51.95,51.9,51.93,17800.02781254346,29.6435,29.6435,29.6149,29.6321,17800.0278
2013-07-19 14:45:00,51.92,51.95,51.9,51.94,20581.28215825337,29.6263,29.6435,29.6149,29.6378,20581.2822
2013-07-19 14:50:00,51.94,51.96,51.93,51.93,15296.898901404536,29.6378,29.6492,29.6321,29.6321,15296.8989
2013-07-19 14:55:00,51.91,51.91,51.88,51.88,61743.846474760125,29.6206,29.6206,29.6035,29.6035,61743.8465
2013-07-19 15:00:00,51.89,51.98,51.89,51.98,47003.19844249757,29.6092,29.6606,29.6092,29.6606,47003.1984
2013-07-19 15:05:00,51.99,52.01,51.95,51.95,24475.03824224725,29.6663,29.6777,29.6435,29.6435,24475.0382
2013-07-19 15:10:00,51.95,52.0,51.95,51.99,29064.107912668616,29.6435,29.672,29.6435,29.6663,29064.1079
2013-07-19 15:15:00,52.0,52.0,51.94,51.96,28785.982478097623,29.672,29.672,29.6378,29.6492,28785.9825
2013-07-19 15:20:00,51.96,51.96,51.9,51.91,34904.74203865944,29.6492,29.6492,29.6149,29.6206,34904.742
2013-07-19 15:25:00,51.9,51.9,51.87,51.88,20164.09400639689,29.6149,29.6149,29.5978,29.6035,20164.094
2013-07-19 15:30:00,51.88,51.88,51.85,51.85,36990.682797941874,29.6035,29.6035,29.5864,29.5864,36990.6828
2013-07-19 15:35:00,51.85,51.87,51.83,51.85,26839.104436100683,29.5864,29.5978,29.575,29.5864,26839.1044
2013-07-19 15:40:00,51.84,51.89,51.84,51.87,32123.48769294952,29.5807,29.6092,29.5807,29.5978,32123.4877
2013-07-19 15:45:00,51.87,51.89,51.83,51.87,47559.44931163955,29.5978,29.6092,29.575,29.5978,47559.4493
2013-07-19 15:50:00,51.87,51.88,51.85,51.86,62300.0973439021,29.5978,29.6035,29.5864,29.5921,62300.0973
2013-07-19 15:55:00,51.85,51.86,51.83,51.84,129606.45251008206,29.5864,29.5921,29.575,29.5807,129606.4525
2013-07-22 09:30:00,51.43,51.69,51.42,51.67,97482.96481713254,29.3467,29.4951,29.341,29.4837,97482.9648
2013-07-22 09:35:00,51.62,51.77,51.51,51.77,68836.0450563204,29.4552,29.5408,29.3924,29.5408,68836.0451
2013-07-22 09:40:00,51.75,51.75,51.65,51.66,32540.67584480601,29.5293,29.5293,29.4723,29.478,32540.6758
2013-07-22 09:45:00,51.68,51.74,51.65,51.74,21137.53302739536,29.4894,29.5236,29.4723,29.5236,21137.533
2013-07-22 09:50:00,51.74,51.74,51.67,51.69,17382.839660686972,29.5236,29.5236,29.4837,29.4951,17382.8397
2013-07-22 09:55:00,51.71,51.75,51.56,51.57,14740.648032262552,29.5065,29.5293,29.4209,29.4266,14740.648
2013-07-22 10:00:00,51.56,51.62,51.5,51.51,28507.85704352664,29.4209,29.4552,29.3867,29.3924,28507.857
2013-07-22 10:05:00,51.52,51.6,51.47,51.56,45890.6967042136,29.3981,29.4438,29.3696,29.4209,45890.6967
2013-07-22 10:10:00,51.56,51.69,51.52,51.69,38798.49812265332,29.4209,29.4951,29.3981,29.4951,38798.4981
2013-07-22 10:15:00,51.7,51.77,51.7,51.7,25865.66541510221,29.5008,29.5408,29.5008,29.5008,25865.6654
2013-07-22 10:20:00,51.7,51.76,51.64,51.68,48950.07648449451,29.5008,29.5351,29.4666,29.4894,48950.0765
2013-07-22 10:25:00,51.65,51.7,51.57,51.64,18495.341398970937,29.4723,29.5008,29.4266,29.4666,18495.3414
2013-07-22 10:30:00,51.65,51.7,51.63,51.66,57432.90223890975,29.4723,29.5008,29.4609,29.478,57432.9022
2013-07-22 10:35:00,51.66,51.68,51.61,51.62,15435.961618690031,29.478,29.4894,29.4495,29.4552,15435.9616
2013-07-22 10:40:00,51.62,51.74,51.62,51.74,23084.4110693923,29.4552,29.5236,29.4552,29.5236,23084.4111
2013-07-22 10:45:00,51.75,51.75,51.7,51.72,8482.825754415242,29.5293,29.5293,29.5008,29.5122,8482.8258
2013-07-22 10:50:00,51.72,51.73,51.65,51.68,9873.4529272702,29.5122,29.5179,29.4723,29.4894,9873.4529
2013-07-22 10:55:00,51.69,51.72,51.67,51.68,20164.09400639689,29.4951,29.5122,29.4837,29.4894,20164.094
2013-07-22 11:00:00,51.68,51.76,51.68,51.75,15296.898901404536,29.4894,29.5351,29.4894,29.5293,15296.8989
2013-07-22 11:05:00,51.74,51.75,51.69,51.69,16270.337922403003,29.5236,29.5293,29.4951,29.4951,16270.3379
2013-07-22 11:10:00,51.69,51.7,51.63,51.67,17660.96509525796,29.4951,29.5008,29.4609,29.4837,17660.9651
2013-07-22 11:15:00,51.67,51.7,51.65,51.67,15575.024335975526,29.4837,29.5008,29.4723,29.4837,15575.0243
2013-07-22 11:20:00,51.67,51.7,51.67,51.7,9734.390209984704,29.4837,29.5008,29.4837,29.5008,9734.3902
2013-07-22 11:25:00,51.7,51.7,51.7,51.7,8482.825754415242,29.5008,29.5008,29.5008,29.5008,8482.8258
2013-07-22 11:30:00,51.7,51.72,51.67,51.7,11542.20553469615,29.5008,29.5122,29.4837,29.5008,11542.2055
2013-07-22 11:35:00,51.7,51.75,51.7,51.75,6814.073146989293,29.5008,29.5293,29.5008,29.5293,6814.0731
2013-07-22 11:40:00,51.75,51.75,51.67,51.67,25309.41454596023,29.5293,29.5293,29.4837,29.4837,25309.4145
2013-07-22 11:45:00,51.67,51.67,51.6,51.61,13906.271728549576,29.4837,29.4837,29.4438,29.4495,13906.2717
2013-07-22 11:50:00,51.61,51.63,51.58,51.59,8760.951188986233,29.4495,29.4609,29.4323,29.438,8760.9512
2013-07-22 11:55:00,51.59,51.6,51.56,51.57,9178.13934084272,29.438,29.4438,29.4209,29.4266,9178.1393
2013-07-22 12:00:00,51.56,51.57,51.55,51.57,6814.073146989293,29.4209,29.4266,29.4152,29.4266,6814.0731
2013-07-22 12:05:00,51.57,51.57,51.54,51.54,18078.15324711445,29.4266,29.4266,29.4095,29.4095,18078.1532
2013-07-22 12:10:00,51.54,51.54,51.51,51.52,8482.825754415242,29.4095,29.4095,29.3924,29.3981,8482.8258
2013-07-22 12:15:00,51.52,51.53,51.51,51.53,9734.390209984704,29.3981,29.4038,29.3924,29.4038,9734.3902
2013-07-22 12:20:00,51.53,51.54,51.49,51.49,24614.100959532752,29.4038,29.4095,29.381,29.381,24614.101
2013-07-22 12:25:00,51.49,51.51,51.44,51.46,18217.215964399948,29.381,29.3924,29.3525,29.3639,18217.216
2013-07-22 12:30:00,51.45,51.47,51.44,51.44,14323.459880406064,29.3582,29.3696,29.3525,29.3525,14323.4599
2013-07-22 12:35:00,51.44,51.46,51.44,51.46,12237.519121123629,29.3525,29.3639,29.3525,29.3639,12237.5191
2013-07-22 12:40:00,51.46,51.48,51.44,51.48,14184.397163120568,29.3639,29.3753,29.3525,29.3753,14184.3972
2013-07-22 12:45:00,51.48,51.48,51.46,51.46,15714.087053261022,29.3753,29.3753,29.3639,29.3639,15714.0871
2013-07-22 12:50:00,51.46,51.47,51.45,51.47,8900.01390627173,29.3639,29.3696,29.3582,29.3696,8900.0139
2013-07-22 12:55:00,51.47,51.5,51.47,51.5,19885.96857182589,29.3696,29.3867,29.3696,29.3867,19885.9686
2013-07-22 13:00:00,51.49,51.51,51.49,51.51,9317.202058128216,29.381,29.3924,29.381,29.3924,9317.2021
2013-07-22 13:05:00,51.51,51.55,51.5,51.52,15435.961618690031,29.3924,29.4152,29.3867,29.3981,15435.9616
2013-07-22 13:10:00,51.52,51.54,51.52,51.52,10012.515644555697,29.3981,29.4095,29.3981,29.3981,10012.5156
2013-07-22 13:15:00,51.53,51.54,51.47,51.47,10846.89194826867,29.4038,29.4095,29.3696,29.3696,10846.8919
2013-07-22 13:20:00,51.48,51.48,51.44,51.44,9039.076623557225,29.3753,29.3753,29.3525,29.3525,9039.0766
2013-07-22 13:25:00,51.44,51.44,51.39,51.39,33514.114865804484,29.3525,29.3525,29.3239,29.3239,33514.1149
2013-07-22 13:30:00,51.39,51.42,51.39,51.42,7231.26129884578,29.3239,29.341,29.3239,29.341,7231.2613
2013-07-22 13:35:00,51.42,51.43,51.4,51.42,20581.28215825337,29.341,29.3467,29.3296,29.341,20581.2822
2013-07-22 13:40:00,51.42,51.42,51.39,51.4,9734.390209984704,29.341,29.341,29.3239,29.3296,9734.3902
2013-07-22 13:45:00,51.4,51.41,51.37,51.41,42553.19148936171,29.3296,29.3353,29.3125,29.3353,42553.1915
2013-07-22 13:50:00,51.41,51.41,51.37,51.37,54790.71061048533,29.3353,29.3353,29.3125,29.3125,54790.7106
2013-07-22 13:55:00,51.38,51.4,51.38,51.4,14601.585314977056,29.3182,29.3296,29.3182,29.3296,14601.5853
2013-07-22 14:00:00,51.4,51.4,51.37,51.38,28646.91976081213,29.3296,29.3296,29.3125,29.3182,28646.9198
2013-07-22 14:05:00,51.38,51.38,51.36,51.36,17382.839660686972,29.3182,29.3182,29.3068,29.3068,17382.8397
2013-07-22 14:10:00,51.36,51.39,51.35,51.35,48671.95104992352,29.3068,29.3239,29.3011,29.3011,48671.951
2013-07-22 14:15:00,51.35,51.38,51.35,51.37,21971.90933110833,29.3011,29.3182,29.3011,29.3125,21971.9093
2013-07-22 14:20:00,51.38,51.38,51.34,51.37,38381.30997079684,29.3182,29.3182,29.2954,29.3125,38381.31
2013-07-22 14:25:00,51.37,51.39,51.36,51.39,11403.142817410651,29.3125,29.3239,29.3068,29.3239,11403.1428
2013-07-22 14:30:00,51.39,51.42,51.39,51.39,13210.958142122096,29.3239,29.341,29.3239,29.3239,13210.9581
2013-07-22 14:35:00,51.39,51.4,51.35,51.35,17104.71422611598,29.3239,29.3296,29.3011,29.3011,17104.7142
2013-07-22 14:40:00,51.35,51.37,51.35,51.36,26421.916284244195,29.3011,29.3125,29.3011,29.3068,26421.9163
2013-07-22 14:45:00,51.36,51.36,51.34,51.34,34626.61660408845,29.3068,29.3068,29.2954,29.2954,34626.6166
2013-07-22 14:50:00,51.34,51.35,51.31,51.31,29759.421499096094,29.2954,29.3011,29.2783,29.2783,29759.4215
2013-07-22 14:55:00,51.31,51.34,51.3,51.34,33792.24030037547,29.2783,29.2954,29.2726,29.2954,33792.2403
2013-07-22 15:00:00,51.34,51.35,51.32,51.32,29898.484216381592,29.2954,29.3011,29.284,29.284,29898.4842
2013-07-22 15:05:00,51.32,51.33,51.31,51.31,37129.74551522737,29.284,29.2897,29.2783,29.2783,37129.7455
2013-07-22 15:10:00,51.31,51.33,51.31,51.31,26978.16715338618,29.2783,29.2897,29.2783,29.2783,26978.1672
2013-07-22 15:15:00,51.31,51.31,51.29,51.31,17800.02781254346,29.2783,29.2783,29.2669,29.2783,17800.0278
2013-07-22 15:20:00,51.3,51.31,51.27,51.29,26700.041718815188,29.2726,29.2783,29.2554,29.2669,26700.0417
2013-07-22 15:25:00,51.29,51.34,51.29,51.3,20303.156723682383,29.2669,29.2954,29.2669,29.2726,20303.1567
2013-07-22 15:30:00,51.3,51.34,51.29,51.34,16965.651508830484,29.2726,29.2954,29.2669,29.2954,16965.6515
2013-07-22 15:35:00,51.34,51.35,51.3,51.3,68836.0450563204,29.2954,29.3011,29.2726,29.2726,68836.0451
2013-07-22 15:40:00,51.3,51.37,51.29,51.36,27812.54345709916,29.2726,29.3125,29.2669,29.3068,27812.5435
2013-07-22 15:45:00,51.36,51.37,51.34,51.35,32679.738562091505,29.3068,29.3125,29.2954,29.3011,32679.7386
2013-07-22 15:50:00,51.35,51.37,51.33,51.37,43804.75594493117,29.3011,29.3125,29.2897,29.3125,43804.7559
2013-07-22 15:55:00,51.37,51.4,51.36,51.39,93172.02058128217,29.3125,29.3296,29.3068,29.3239,93172.0206
2013-07-23 09:30:00,51.37,51.47,51.16,51.21,131553.330552079,29.3125,29.3696,29.1927,29.2212,131553.3306
2013-07-23 09:35:00,51.21,51.23,51.06,51.17,86914.19830343485,29.2212,29.2326,29.1356,29.1984,86914.1983
2013-07-23 09:40:00,51.17,51.26,51.14,51.14,58962.59212905021,29.1984,29.2497,29.1813,29.1813,58962.5921
2013-07-23 09:45:00,51.16,51.17,50.92,51.01,160061.18759560562,29.1927,29.1984,29.0557,29.1071,160061.1876
2013-07-23 09:50:00,51.01,51.01,50.86,50.96,158670.56042275068,29.1071,29.1071,29.0215,29.0786,158670.5604
2013-07-23 09:55:00,50.96,51.01,50.91,50.97,61326.65832290363,29.0786,29.1071,29.05,29.0843,61326.6583
2013-07-23 10:00:00,50.94,50.97,50.86,50.91,68418.85690446392,29.0671,29.0843,29.0215,29.05,68418.8569
2013-07-23 10:05:00,50.92,50.98,50.87,50.96,51870.39354748992,29.0557,29.09,29.0272,29.0786,51870.3935
2013-07-23 10:10:00,50.97,51.0,50.93,50.97,50757.891809205954,29.0843,29.1014,29.0614,29.0843,50757.8918
2013-07-23 10:15:00,50.98,50.98,50.93,50.94,30732.860520094564,29.09,29.09,29.0614,29.0671,30732.8605
2013-07-23 10:20:00,50.93,50.94,50.88,50.91,57293.83952162426,29.0614,29.0671,29.0329,29.05,57293.8395
2013-07-23 10:25:00,50.91,50.91,50.77,50.83,48393.82561535253,29.05,29.05,28.9701,29.0044,48393.8256
2013-07-23 10:30:00,50.83,50.87,50.79,50.8,20720.34487553887,29.0044,29.0272,28.9816,28.9873,20720.3449
2013-07-23 10:35:00,50.81,50.81,50.7,50.72,44082.88137950216,28.993,28.993,28.9302,28.9416,44082.8814
2013-07-23 10:40:00,50.72,50.74,50.69,50.7,41440.68975107774,28.9416,28.953,28.9245,28.9302,41440.6898
2013-07-23 10:45:00,50.7,50.71,50.67,50.67,155611.18064246976,28.9302,28.9359,28.9131,28.9131,155611.1806
2013-07-23 10:50:00,50.67,50.74,50.67,50.72,34348.49116951745,28.9131,28.953,28.9131,28.9416,34348.4912
2013-07-23 10:55:00,50.72,50.77,50.72,50.73,39354.748991795306,28.9416,28.9701,28.9416,28.9473,39354.749
2013-07-23 11:00:00,50.73,50.75,50.73,50.74,13489.08357669309,28.9473,28.9587,28.9473,28.953,13489.0836
2013-07-23 11:05:00,50.74,50.74,50.67,50.7,42275.06605479072,28.953,28.953,28.9131,28.9302,42275.0661
2013-07-23 11:10:00,50.7,50.74,50.7,50.71,27395.355305242665,28.9302,28.953,28.9302,28.9359,27395.3553
2013-07-23 11:15:00,50.71,50.73,50.68,50.69,35043.80475594493,28.9359,28.9473,28.9188,28.9245,35043.8048
2013-07-23 11:20:00,50.69,50.73,50.68,50.73,29064.107912668616,28.9245,28.9473,28.9188,28.9473,29064.1079
2013-07-23 11:25:00,50.72,50.72,50.66,50.66,38937.560839938815,28.9416,28.9416,28.9074,28.9074,38937.5608
2013-07-23 11:30:00,50.65,50.67,50.6,50.61,45751.63398692811,28.9017,28.9131,28.8731,28.8788,45751.634
2013-07-23 11:35:00,50.61,50.62,50.55,50.57,93311.08329856768,28.8788,28.8845,28.8446,28.856,93311.0833
2013-07-23 11:40:00,50.57,50.57,50.52,50.53,56181.33778334029,28.856,28.856,28.8275,28.8332,56181.3378
2013-07-23 11:45:00,50.53,50.53,50.47,50.49,63273.536364900574,28.8332,28.8332,28.799,28.8104,63273.5364
2013-07-23 11:50:00,50.49,50.5,50.45,50.47,58684.46669447921,28.8104,28.8161,28.7875,28.799,58684.4667
2013-07-23 11:55:00,50.46,50.48,50.46,50.47,27395.355305242665,28.7933,28.8047,28.7933,28.799,27395.3553
2013-07-23 12:00:00,50.47,50.47,50.42,50.43,65776.6652760395,28.799,28.799,28.7704,28.7761,65776.6653
2013-07-23 12:05:00,50.44,50.44,50.37,50.4,70782.92309831735,28.7818,28.7818,28.7419,28.759,70782.9231
2013-07-23 12:10:00,50.4,50.44,50.36,50.39,85801.6965651509,28.759,28.7818,28.7362,28.7533,85801.6966
2013-07-23 12:15:00,50.39,50.48,50.39,50.48,193853.4278959811,28.7533,28.8047,28.7533,28.8047,193853.4279
2013-07-23 12:20:00,50.47,50.48,50.45,50.47,34348.49116951745,28.799,28.8047,28.7875,28.799,34348.4912
2013-07-23 12:25:00,50.47,50.52,50.47,50.48,23640.66193853428,28.799,28.8275,28.799,28.8047,23640.6619
2013-07-23 12:30:00,50.47,50.5,50.46,50.5,43109.442358503686,28.799,28.8161,28.7933,28.8161,43109.4424
2013-07-23 12:35:00,50.5,50.5,50.47,50.48,47837.57474621054,28.8161,28.8161,28.799,28.8047,47837.5747
2013-07-23 12:40:00,50.48,50.48,50.46,50.47,35182.86747323043,28.8047,28.8047,28.7933,28.799,35182.8675
2013-07-23 12:45:00,50.46,50.51,50.44,50.5,26004.72813238771,28.7933,28.8218,28.7818,28.8161,26004.7281
2013-07-23 12:50:00,50.52,50.61,50.52,50.6,41301.62703379225,28.8275,28.8788,28.8275,28.8731,41301.627
2013-07-23 12:55:00,50.6,50.6,50.55,50.55,19051.59226811292,28.8731,28.8731,28.8446,28.8446,19051.5923
2013-07-23 13:00:00,50.56,50.67,50.55,50.67,31150.04867195105,28.8503,28.9131,28.8446,28.9131,31150.0487
2013-07-23 13:05:00,50.67,50.7,50.65,50.67,32818.801279377,28.9131,28.9302,28.9017,28.9131,32818.8013
2013-07-23 13:10:00,50.67,50.67,50.64,50.65,26143.790849673205,28.9131,28.9131,28.896,28.9017,26143.7908
2013-07-23 13:15:00,50.65,50.67,50.64,50.66,23362.53650396329,28.9017,28.9131,28.896,28.9074,23362.5365
2013-07-23 13:20:00,50.67,50.69,50.62,50.62,25587.539980531223,28.9131,28.9245,28.8845,28.8845,25587.54
2013-07-23 13:25:00,50.62,50.63,50.6,50.63,13350.020859407594,28.8845,28.8903,28.8731,28.8903,13350.0209
2013-07-23 13:30:00,50.63,50.65,50.62,50.62,29064.107912668616,28.8903,28.9017,28.8845,28.8845,29064.1079
2013-07-23 13:35:00,50.63,50.71,50.62,50.71,30454.73508552357,28.8903,28.9359,28.8845,28.9359,30454.7351
2013-07-23 13:40:00,50.71,50.8,50.7,50.8,35321.93019051592,28.9359,28.9873,28.9302,28.9873,35321.9302
2013-07-23 13:45:00,50.8,50.85,50.8,50.85,33235.98943123349,28.9873,29.0158,28.9873,29.0158,33235.9894
2013-07-23 13:50:00,50.85,50.88,50.74,50.75,63829.78723404256,29.0158,29.0329,28.953,28.9587,63829.7872
2013-07-23 13:55:00,50.75,50.75,50.71,50.74,22389.09748296482,28.9587,28.9587,28.9359,28.953,22389.0975
2013-07-23 14:00:00,50.75,50.82,50.74,50.81,34626.61660408845,28.9587,28.9987,28.953,28.993,34626.6166
2013-07-23 14:05:00,50.83,50.83,50.7,50.73,32540.67584480601,29.0044,29.0044,28.9302,28.9473,32540.6758
2013-07-23 14:10:00,50.72,50.79,50.71,50.78,29203.17062995411,28.9416,28.9816,28.9359,28.9758,29203.1706
2013-07-23 14:15:00,50.78,50.82,50.75,50.75,30037.546933667087,28.9758,28.9987,28.9587,28.9587,30037.5469
2013-07-23 14:20:00,50.76,50.77,50.7,50.7,27812.54345709916,28.9644,28.9701,28.9302,28.9302,27812.5435
2013-07-23 14:25:00,50.7,50.73,50.65,50.73,36990.682797941874,28.9302,28.9473,28.9017,28.9473,36990.6828
2013-07-23 14:30:00,50.73,50.76,50.7,50.73,36295.36921151439,28.9473,28.9644,28.9302,28.9473,36295.3692
2013-07-23 14:35:00,50.73,50.73,50.67,50.7,23223.4737866778,28.9473,28.9473,28.9131,28.9302,23223.4738
2013-07-23 14:40:00,50.7,50.75,50.69,50.75,33375.05214851898,28.9302,28.9587,28.9245,28.9587,33375.0521
2013-07-23 14:45:00,50.75,50.78,50.74,50.78,26143.790849673205,28.9587,28.9758,28.953,28.9758,26143.7908
2013-07-23 14:50:00,50.78,50.78,50.73,50.75,33931.30301766097,28.9758,28.9758,28.9473,28.9587,33931.303
2013-07-23 14:55:00,50.74,50.75,50.67,50.67,28925.04519538312,28.953,28.9587,28.9131,28.9131,28925.0452
2013-07-23 15:00:00,50.67,50.74,50.67,50.72,26421.916284244195,28.9131,28.953,28.9131,28.9416,26421.9163
2013-07-23 15:05:00,50.71,50.74,50.71,50.73,29620.3587818106,28.9359,28.953,28.9359,28.9473,29620.3588
2013-07-23 15:10:00,50.73,50.73,50.7,50.7,26282.8535669587,28.9473,28.9473,28.9302,28.9302,26282.8536
2013-07-23 15:15:00,50.7,50.72,50.68,50.68,27117.22987067168,28.9302,28.9416,28.9188,28.9188,27117.2299
2013-07-23 15:20:00,50.68,50.69,50.63,50.64,69531.35864274789,28.9188,28.9245,28.8903,28.896,69531.3586
2013-07-23 15:25:00,50.64,50.65,50.62,50.64,38242.24725351133,28.896,28.9017,28.8845,28.896,38242.2473
2013-07-23 15:30:00,50.65,50.68,50.65,50.67,47837.57474621054,28.9017,28.9188,28.9017,28.9131,47837.5747
2013-07-23 15:35:00,50.67,50.67,50.62,50.62,48671.95104992352,28.9131,28.9131,28.8845,28.8845,48671.951
2013-07-23 15:40:00,50.62,50.64,50.62,50.62,56042.2750660548,28.8845,28.896,28.8845,28.8845,56042.2751
2013-07-23 15:45:00,50.62,50.64,50.6,50.63,90529.82895285774,28.8845,28.896,28.8731,28.8903,90529.829
2013-07-23 15:50:00,50.63,50.66,50.62,50.66,104157.97524683631,28.8903,28.9074,28.8845,28.9074,104157.9752
2013-07-23 15:55:00,50.66,50.69,50.64,50.65,176053.40008343765,28.9074,28.9245,28.896,28.9017,176053.4001
2013-07-24 09:30:00,50.8,50.93,50.7,50.79,102906.41079126688,28.9873,29.0614,28.9302,28.9816,102906.4108
2013-07-24 09:35:00,50.85,50.91,50.78,50.89,103045.47350855236,29.0158,29.05,28.9758,29.0386,103045.4735
2013-07-24 09:40:00,50.89,50.91,50.75,50.86,85662.63384786539,29.0386,29.05,28.9587,29.0215,85662.6338
2013-07-24 09:45:00,50.85,50.86,50.78,50.81,47003.19844249757,29.0158,29.0215,28.9758,28.993,47003.1984
2013-07-24 09:50:00,50.82,50.84,50.75,50.77,49367.264636351,28.9987,29.0101,28.9587,28.9701,49367.2646
2013-07-24 09:55:00,50.77,50.9,50.75,50.9,56459.46321791128,28.9701,29.0443,28.9587,29.0443,56459.4632
2013-07-24 10:00:00,50.9,51.0,50.83,50.85,114309.55360867752,29.0443,29.1014,29.0044,29.0158,114309.5536
2013-07-24 10:05:00,50.85,50.92,50.84,50.88,42970.37964121819,29.0158,29.0557,29.0101,29.0329,42970.3796
2013-07-24 10:10:00,50.88,50.88,50.73,50.8,31706.299541093034,29.0329,29.0329,28.9473,28.9873,31706.2995
2013-07-24 10:15:00,50.81,50.85,50.77,50.78,23223.4737866778,28.993,29.0158,28.9701,28.9758,23223.4738
2013-07-24 10:20:00,50.78,50.78,50.7,50.7,26560.979001529693,28.9758,28.9758,28.9302,28.9302,26560.979
2013-07-24 10:25:00,50.7,50.75,50.63,50.75,31706.299541093034,28.9302,28.9587,28.8903,28.9587,31706.2995
2013-07-24 10:30:00,50.74,50.75,50.64,50.75,40328.18801279378,28.953,28.9587,28.896,28.9587,40328.188
2013-07-24 10:35:00,50.73,50.83,50.73,50.8,42553.19148936171,28.9473,29.0044,28.9473,28.9873,42553.1915
2013-07-24 10:40:00,50.83,50.91,50.83,50.91,32679.738562091505,29.0044,29.05,29.0044,29.05,32679.7386
2013-07-24 10:45:00,50.91,51.03,50.89,51.03,50618.82909192046,29.05,29.1185,29.0386,29.1185,50618.8291
2013-07-24 10:50:00,51.03,51.1,50.98,51.07,57015.71408705327,29.1185,29.1584,29.09,29.1413,57015.7141
2013-07-24 10:55:00,51.07,51.13,51.03,51.06,57015.71408705327,29.1413,29.1756,29.1185,29.1356,57015.7141
2013-07-24 11:00:00,51.05,51.13,51.03,51.11,77736.05896259214,29.1299,29.1756,29.1185,29.1642,77736.059
2013-07-24 11:05:00,51.11,51.14,51.09,51.1,50618.82909192046,29.1642,29.1813,29.1527,29.1584,50618.8291
2013-07-24 11:10:00,51.1,51.14,51.04,51.04,27534.418022528163,29.1584,29.1813,29.1242,29.1242,27534.418
2013-07-24 11:15:00,51.03,51.06,51.01,51.06,29064.107912668616,29.1185,29.1356,29.1071,29.1356,29064.1079
2013-07-24 11:20:00,51.06,51.09,51.05,51.08,34765.679321373944,29.1356,29.1527,29.1299,29.147,34765.6793
2013-07-24 11:25:00,51.1,51.11,51.06,51.06,14601.585314977056,29.1584,29.1642,29.1356,29.1356,14601.5853
2013-07-24 11:30:00,51.07,51.11,51.03,51.04,30454.73508552357,29.1413,29.1642,29.1185,29.1242,30454.7351
2013-07-24 11:35:00,51.05,51.08,51.04,51.06,89139.20178000278,29.1299,29.147,29.1242,29.1356,89139.2018
2013-07-24 11:40:00,51.06,51.1,51.06,51.07,26421.916284244195,29.1356,29.1584,29.1356,29.1413,26421.9163
2013-07-24 11:45:00,51.08,51.17,51.07,51.14,26560.979001529693,29.147,29.1984,29.1413,29.1813,26560.979
2013-07-24 11:50:00,51.13,51.16,51.12,51.14,18217.215964399948,29.1756,29.1927,29.1699,29.1813,18217.216
2013-07-24 11:55:00,51.14,51.24,51.13,51.21,79543.87428730358,29.1813,29.2383,29.1756,29.2212,79543.8743
2013-07-24 12:00:00,51.21,51.24,51.15,51.16,63690.724516757065,29.2212,29.2383,29.187,29.1927,63690.7245
2013-07-24 12:05:00,51.15,51.17,51.11,51.15,19607.843137254906,29.187,29.1984,29.1642,29.187,19607.8431
2013-07-24 12:10:00,51.15,51.17,51.12,51.14,27395.355305242665,29.187,29.1984,29.1699,29.1813,27395.3553
2013-07-24 12:15:00,51.15,51.16,51.06,51.07,70087.60951188987,29.187,29.1927,29.1356,29.1413,70087.6095
2013-07-24 12:20:00,51.06,51.17,51.04,51.14,100403.28188012796,29.1356,29.1984,29.1242,29.1813,100403.2819
2013-07-24 12:25:00,51.16,51.16,51.08,51.11,16409.4006396885,29.1927,29.1927,29.147,29.1642,16409.4006
2013-07-24 12:30:00,51.1,51.11,51.04,51.04,75371.99276873871,29.1584,29.1642,29.1242,29.1242,75371.9928
2013-07-24 12:35:00,51.04,51.06,50.97,50.98,40606.313447364766,29.1242,29.1356,29.0843,29.09,40606.3134
2013-07-24 12:40:00,50.98,51.04,50.96,50.98,38242.24725351133,29.09,29.1242,29.0786,29.09,38242.2473
2013-07-24 12:45:00,50.99,51.0,50.93,50.94,20164.09400639689,29.0957,29.1014,29.0614,29.0671,20164.094
2013-07-24 12:50:00,50.96,50.96,50.91,50.92,21276.595744680853,29.0786,29.0786,29.05,29.0557,21276.5957
2013-07-24 12:55:00,50.93,50.98,50.88,50.98,26282.8535669587,29.0614,29.09,29.0329,29.09,26282.8536
2013-07-24 13:00:00,50.98,51.04,50.97,51.03,44500.06953135865,29.09,29.1242,29.0843,29.1185,44500.0695
2013-07-24 13:05:00,51.03,51.03,50.98,51.03,37407.870949798365,29.1185,29.1185,29.09,29.1185,37407.8709
2013-07-24 13:10:00,51.03,51.04,50.98,50.98,25865.66541510221,29.1185,29.1242,29.09,29.09,25865.6654
2013-07-24 13:15:00,50.98,50.98,50.93,50.97,31706.299541093034,29.09,29.09,29.0614,29.0843,31706.2995
2013-07-24 13:20:00,50.97,50.97,50.91,50.94,12237.519121123629,29.0843,29.0843,29.05,29.0671,12237.5191
2013-07-24 13:25:00,50.94,50.98,50.94,50.94,17243.776943401477,29.0671,29.09,29.0671,29.0671,17243.7769
2013-07-24 13:30:00,50.94,50.96,50.91,50.91,31706.299541093034,29.0671,29.0786,29.05,29.05,31706.2995
2013-07-24 13:35:00,50.91,50.93,50.85,50.91,38937.560839938815,29.05,29.0614,29.0158,29.05,38937.5608
2013-07-24 13:40:00,50.91,50.96,50.91,50.96,25726.60269781672,29.05,29.0786,29.05,29.0786,25726.6027
2013-07-24 13:45:00,50.95,51.05,50.95,51.04,40189.12529550828,29.0729,29.1299,29.0729,29.1242,40189.1253
2013-07-24 13:50:00,51.03,51.04,50.94,50.94,35321.93019051592,29.1185,29.1242,29.0671,29.0671,35321.9302
2013-07-24 13:55:00,50.95,50.99,50.93,50.98,29481.296064525104,29.0729,29.0957,29.0614,29.09,29481.2961
2013-07-24 14:00:00,50.97,51.01,50.96,51.0,24057.85009039077,29.0843,29.1071,29.0786,29.1014,24057.8501
2013-07-24 14:05:00,51.0,51.02,50.99,51.01,24335.97552496176,29.1014,29.1128,29.0957,29.1071,24335.9755
2013-07-24 14:10:00,51.01,51.06,51.01,51.04,37407.870949798365,29.1071,29.1356,29.1071,29.1242,37407.8709
2013-07-24 14:15:00,51.05,51.14,51.05,51.14,50618.82909192046,29.1299,29.1813,29.1299,29.1813,50618.8291
2013-07-24 14:20:00,51.14,51.16,51.13,51.16,39632.874426366296,29.1813,29.1927,29.1756,29.1927,39632.8744
2013-07-24 14:25:00,51.16,51.22,51.16,51.22,54651.64789319984,29.1927,29.2269,29.1927,29.2269,54651.6479
2013-07-24 14:30:00,51.22,51.27,51.21,51.26,125295.50827423167,29.2269,29.2554,29.2212,29.2497,125295.5083
2013-07-24 14:35:00,51.26,51.26,51.22,51.22,50479.76637463496,29.2497,29.2497,29.2269,29.2269,50479.7664
2013-07-24 14:40:00,51.23,51.23,51.19,51.19,34626.61660408845,29.2326,29.2326,29.2098,29.2098,34626.6166
2013-07-24 14:45:00,51.19,51.23,51.19,51.21,71756.36211931582,29.2098,29.2326,29.2098,29.2212,71756.3621
2013-07-24 14:50:00,51.21,51.22,51.21,51.21,41440.68975107774,29.2212,29.2269,29.2212,29.2212,41440.6898
2013-07-24 14:55:00,51.21,51.29,51.21,51.28,68836.0450563204,29.2212,29.2669,29.2212,29.2612,68836.0451
2013-07-24 15:00:00,51.27,51.28,51.22,51.24,54512.58517591434,29.2554,29.2612,29.2269,29.2383,54512.5852
2013-07-24 15:05:00,51.24,51.24,51.17,51.22,53678.208872201365,29.2383,29.2383,29.1984,29.2269,53678.2089
2013-07-24 15:10:00,51.22,51.22,51.16,51.16,57154.77680433876,29.2269,29.2269,29.1927,29.1927,57154.7768
2013-07-24 15:15:00,51.16,51.17,51.14,51.14,38242.24725351133,29.1927,29.1984,29.1813,29.1813,38242.2473
2013-07-24 15:20:00,51.14,51.21,51.14,51.19,51314.14267834794,29.1813,29.2212,29.1813,29.2098,51314.1427
2013-07-24 15:25:00,51.19,51.2,51.15,51.17,33235.98943123349,29.2098,29.2155,29.187,29.1984,33235.9894
2013-07-24 15:30:00,51.17,51.18,51.15,51.15,52843.83256848839,29.1984,29.2041,29.187,29.187,52843.8326
2013-07-24 15:35:00,51.15,51.19,51.15,51.19,56876.65136976777,29.187,29.2098,29.187,29.2098,56876.6514
2013-07-24 15:40:00,51.18,51.26,51.18,51.25,95118.8986232791,29.2041,29.2497,29.2041,29.244,95118.8986
2013-07-24 15:45:00,51.24,51.31,51.23,51.3,163259.63009317205,29.2383,29.2783,29.2326,29.2726,163259.6301
2013-07-24 15:50:00,51.3,51.31,51.28,51.29,160339.31303017662,29.2726,29.2783,29.2612,29.2669,160339.313
2013-07-24 15:55:00,51.29,51.42,51.29,51.37,350020.85940759286,29.2669,29.341,29.2669,29.3125,350020.8594
2013-07-25 09:30:00,51.52,51.52,51.32,51.41,73842.30287859826,29.3981,29.3981,29.284,29.3353,73842.3029
2013-07-25 09:35:00,51.38,51.53,51.35,51.53,32123.48769294952,29.3182,29.4038,29.3011,29.4038,32123.4877
2013-07-25 09:40:00,51.49,51.53,51.39,51.39,40467.25073007927,29.381,29.4038,29.3239,29.3239,40467.2507
2013-07-25 09:45:00,51.42,51.54,51.37,51.47,67862.60603532194,29.341,29.4095,29.3125,29.3696,67862.606
2013-07-25 09:50:00,51.49,51.69,51.47,51.57,92059.5188429982,29.381,29.4951,29.3696,29.4266,92059.5188
2013-07-25 09:55:00,51.57,51.63,51.48,51.49,72590.73842302879,29.4266,29.4609,29.3753,29.381,72590.7384
2013-07-25 10:00:00,51.49,51.63,51.49,51.62,38659.43540536783,29.381,29.4609,29.381,29.4552,38659.4354
2013-07-25 10:05:00,51.62,51.62,51.59,51.59,31567.23682380754,29.4552,29.4552,29.438,29.438,31567.2368
2013-07-25 10:10:00,51.6,51.64,51.59,51.63,30454.73508552357,29.4438,29.4666,29.438,29.4609,30454.7351
2013-07-25 10:15:00,51.62,51.62,51.52,51.56,47559.44931163955,29.4552,29.4552,29.3981,29.4209,47559.4493
2013-07-25 10:20:00,51.55,51.68,51.52,51.65,60631.34473647615,29.4152,29.4894,29.3981,29.4723,60631.3447
2013-07-25 10:25:00,51.65,51.67,51.62,51.62,29898.484216381592,29.4723,29.4837,29.4552,29.4552,29898.4842
2013-07-25 10:30:00,51.63,51.63,51.56,51.58,33792.24030037547,29.4609,29.4609,29.4209,29.4323,33792.2403
2013-07-25 10:35:00,51.58,51.61,51.58,51.6,26143.790849673205,29.4323,29.4495,29.4323,29.4438,26143.7908
2013-07-25 10:40:00,51.6,51.62,51.57,51.59,26282.8535669587,29.4438,29.4552,29.4266,29.438,26282.8536
2013-07-25 10:45:00,51.59,51.63,51.57,51.62,20164.09400639689,29.438,29.4609,29.4266,29.4552,20164.094
2013-07-25 10:50:00,51.62,51.63,51.57,51.57,21832.84661382284,29.4552,29.4609,29.4266,29.4266,21832.8466
2013-07-25 10:55:00,51.57,51.57,51.55,51.56,17800.02781254346,29.4266,29.4266,29.4152,29.4209,17800.0278
2013-07-25 11:00:00,51.55,51.57,51.49,51.55,31428.174106522045,29.4152,29.4266,29.381,29.4152,31428.1741
2013-07-25 11:05:00,51.54,51.56,51.51,51.55,19607.843137254906,29.4095,29.4209,29.3924,29.4152,19607.8431
2013-07-25 11:10:00,51.54,51.58,51.52,51.57,14879.710749548049,29.4095,29.4323,29.3981,29.4266,14879.7107
2013-07-25 11:15:00,51.58,51.6,51.53,51.54,22528.16020025032,29.4323,29.4438,29.4038,29.4095,22528.1602
2013-07-25 11:20:00,51.53,51.56,51.51,51.54,21415.658461966348,29.4038,29.4209,29.3924,29.4095,21415.6585
2013-07-25 11:25:00,51.53,51.53,51.42,51.44,16131.275205117508,29.4038,29.4038,29.341,29.3525,16131.2752
2013-07-25 11:30:00,51.44,51.48,51.43,51.44,23501.599221248784,29.3525,29.3753,29.3467,29.3525,23501.5992
2013-07-25 11:35:00,51.43,51.51,51.41,51.46,39215.68627450981,29.3467,29.3924,29.3353,29.3639,39215.6863
2013-07-25 11:40:00,51.46,51.49,51.44,51.44,13767.209011264082,29.3639,29.381,29.3525,29.3525,13767.209
2013-07-25 11:45:00,51.45,51.55,51.45,51.51,25448.477263245724,29.3582,29.4152,29.3582,29.3924,25448.4773
2013-07-25 11:50:00,51.5,51.52,51.49,51.52,17521.902377972467,29.3867,29.3981,29.381,29.3981,17521.9024
2013-07-25 11:55:00,51.52,51.55,51.45,51.49,15992.212487832014,29.3981,29.4152,29.3582,29.381,15992.2125
2013-07-25 12:00:00,51.48,51.49,51.44,51.44,5562.508691419831,29.3753,29.381,29.3525,29.3525,5562.5087
2013-07-25 12:05:00,51.44,51.45,51.42,51.44,13071.895424836604,29.3525,29.3582,29.341,29.3525,13071.8954
2013-07-25 12:10:00,51.44,51.49,51.44,51.47,11264.080100125157,29.3525,29.381,29.3525,29.3696,11264.0801
2013-07-25 12:15:00,51.48,51.58,51.47,51.58,18634.40411625643,29.3753,29.4323,29.3696,29.4323,18634.4041
2013-07-25 12:20:00,51.58,51.61,51.58,51.6,8204.70031984425,29.4323,29.4495,29.4323,29.4438,8204.7003
2013-07-25 12:25:00,51.6,51.61,51.57,51.59,7092.198581560284,29.4438,29.4495,29.4266,29.438,7092.1986
2013-07-25 12:30:00,51.6,51.62,51.6,51.6,14184.397163120568,29.4438,29.4552,29.4438,29.4438,14184.3972
2013-07-25 12:35:00,51.6,51.62,51.57,51.59,27951.60617438465,29.4438,29.4552,29.4266,29.438,27951.6062
2013-07-25 12:40:00,51.58,51.62,51.58,51.62,6675.010429703797,29.4323,29.4552,29.4323,29.4552,6675.0104
2013-07-25 12:45:00,51.62,51.64,51.6,51.61,9734.390209984704,29.4552,29.4666,29.4438,29.4495,9734.3902
2013-07-25 12:50:00,51.6,51.62,51.58,51.62,7231.26129884578,29.4438,29.4552,29.4323,29.4552,7231.2613
2013-07-25 12:55:00,51.62,51.67,51.62,51.66,16965.651508830484,29.4552,29.4837,29.4552,29.478,16965.6515
2013-07-25 13:00:00,51.65,51.69,51.64,51.69,11125.017382839662,29.4723,29.4951,29.4666,29.4951,11125.0174
2013-07-25 13:05:00,51.7,51.7,51.6,51.63,14879.710749548049,29.5008,29.5008,29.4438,29.4609,14879.7107
2013-07-25 13:10:00,51.63,51.63,51.59,51.6,15853.149770546515,29.4609,29.4609,29.438,29.4438,15853.1498
2013-07-25 13:15:00,51.59,51.62,51.58,51.6,6257.82227784731,29.438,29.4552,29.4323,29.4438,6257.8223
2013-07-25 13:20:00,51.6,51.66,51.58,51.62,19190.65498539841,29.4438,29.478,29.4323,29.4552,19190.655
2013-07-25 13:25:00,51.62,51.65,51.62,51.65,17521.902377972467,29.4552,29.4723,29.4552,29.4723,17521.9024
2013-07-25 13:30:00,51.65,51.68,51.63,51.64,25587.539980531223,29.4723,29.4894,29.4609,29.4666,25587.54
2013-07-25 13:35:00,51.63,51.65,51.6,51.6,14184.397163120568,29.4609,29.4723,29.4438,29.4438,14184.3972
2013-07-25 13:40:00,51.6,51.62,51.56,51.56,16965.651508830484,29.4438,29.4552,29.4209,29.4209,16965.6515
2013-07-25 13:45:00,51.56,51.56,51.52,51.56,11959.393686552636,29.4209,29.4209,29.3981,29.4209,11959.3937
2013-07-25 13:50:00,51.57,51.57,51.54,51.57,12237.519121123629,29.4266,29.4266,29.4095,29.4266,12237.5191
2013-07-25 13:55:00,51.57,51.58,51.54,51.57,38659.43540536783,29.4266,29.4323,29.4095,29.4266,38659.4354
2013-07-25 14:00:00,51.58,51.61,51.57,51.57,15435.961618690031,29.4323,29.4495,29.4266,29.4266,15435.9616
2013-07-25 14:05:00,51.57,51.59,51.53,51.57,16826.58879154499,29.4266,29.438,29.4038,29.4266,16826.5888
2013-07-25 14:10:00,51.57,51.59,51.55,51.55,19607.843137254906,29.4266,29.438,29.4152,29.4152,19607.8431
2013-07-25 14:15:00,51.55,51.55,51.51,51.52,11542.20553469615,29.4152,29.4152,29.3924,29.3981,11542.2055
2013-07-25 14:20:00,51.52,51.55,51.49,51.49,15157.836184119038,29.3981,29.4152,29.381,29.381,15157.8362
2013-07-25 14:25:00,51.49,51.52,51.45,51.5,16687.52607425949,29.381,29.3981,29.3582,29.3867,16687.5261
2013-07-25 14:30:00,51.49,51.49,51.42,51.43,20998.47031010986,29.381,29.381,29.341,29.3467,20998.4703
2013-07-25 14:35:00,51.43,51.47,51.42,51.47,15992.212487832014,29.3467,29.3696,29.341,29.3696,15992.2125
2013-07-25 14:40:00,51.47,51.5,51.45,51.49,12237.519121123629,29.3696,29.3867,29.3582,29.381,12237.5191
2013-07-25 14:45:00,51.49,51.53,51.49,51.53,11681.268251981644,29.381,29.4038,29.381,29.4038,11681.2683
2013-07-25 14:50:00,51.52,51.67,51.52,51.62,172159.64399944377,29.3981,29.4837,29.3981,29.4552,172159.644
2013-07-25 14:55:00,51.63,51.65,51.55,51.62,59936.03115004868,29.4609,29.4723,29.4152,29.4552,59936.0312
2013-07-25 15:00:00,51.62,51.65,51.59,51.6,63412.59908218607,29.4552,29.4723,29.438,29.4438,63412.5991
2013-07-25 15:05:00,51.59,51.63,51.59,51.62,91364.20525657073,29.438,29.4609,29.438,29.4552,91364.2053
2013-07-25 15:10:00,51.62,51.65,51.61,51.65,48115.70018078154,29.4552,29.4723,29.4495,29.4723,48115.7002
2013-07-25 15:15:00,51.65,51.71,51.65,51.7,46168.8221387846,29.4723,29.5065,29.4723,29.5008,46168.8221
2013-07-25 15:20:00,51.71,51.79,51.7,51.79,86357.94743429287,29.5065,29.5522,29.5008,29.5522,86357.9474
2013-07-25 15:25:00,51.78,51.8,51.77,51.78,52009.45626477542,29.5465,29.5579,29.5408,29.5465,52009.4563
2013-07-25 15:30:00,51.78,51.8,51.74,51.75,52704.769851202895,29.5465,29.5579,29.5236,29.5293,52704.7699
2013-07-25 15:35:00,51.75,51.81,51.75,51.8,58823.52941176471,29.5293,29.5636,29.5293,29.5579,58823.5294
2013-07-25 15:40:00,51.8,51.85,51.8,51.8,66332.91614518149,29.5579,29.5864,29.5579,29.5579,66332.9161
2013-07-25 15:45:00,51.8,51.8,51.76,51.8,92893.89514671118,29.5579,29.5579,29.5351,29.5579,92893.8951
2013-07-25 15:50:00,51.8,51.85,51.8,51.85,62578.22277847309,29.5579,29.5864,29.5579,29.5864,62578.2228
2013-07-25 15:55:00,51.84,51.85,51.78,51.85,134195.5221805034,29.5807,29.5864,29.5465,29.5864,134195.5222
2013-07-26 09:30:00,51.78,51.88,51.61,51.88,89556.38993185927,29.5465,29.6035,29.4495,29.6035,89556.3899
2013-07-26 09:35:00,51.84,52.01,51.81,51.95,50896.95452649145,29.5807,29.6777,29.5636,29.6435,50896.9545
2013-07-26 09:40:00,51.95,52.19,51.95,52.16,98873.59198998749,29.6435,29.7804,29.6435,29.7633,98873.592
2013-07-26 09:45:00,52.15,52.19,52.03,52.16,59657.90571547768,29.7576,29.7804,29.6891,29.7633,59657.9057
2013-07-26 09:50:00,52.16,52.26,52.14,52.16,134751.7730496454,29.7633,29.8204,29.7519,29.7633,134751.773
2013-07-26 09:55:00,52.15,52.39,52.15,52.38,78570.43526630511,29.7576,29.8945,29.7576,29.8888,78570.4353
2013-07-26 10:00:00,52.39,52.54,52.39,52.51,150465.86010290642,29.8945,29.9801,29.8945,29.963,150465.8601
2013-07-26 10:05:00,52.51,52.52,52.41,52.43,76345.43178973718,29.963,29.9687,29.906,29.9174,76345.4318
2013-07-26 10:10:00,52.43,52.45,52.34,52.43,97065.77666527603,29.9174,29.9288,29.866,29.9174,97065.7767
2013-07-26 10:15:00,52.42,52.46,52.42,52.46,62578.22277847309,29.9117,29.9345,29.9117,29.9345,62578.2228
2013-07-26 10:20:00,52.45,52.49,52.44,52.47,48532.88833263802,29.9288,29.9516,29.9231,29.9402,48532.8883
2013-07-26 10:25:00,52.47,52.47,52.34,52.34,30037.546933667087,29.9402,29.9402,29.866,29.866,30037.5469
2013-07-26 10:30:00,52.34,52.36,52.3,52.35,26839.104436100683,29.866,29.8774,29.8432,29.8717,26839.1044
2013-07-26 10:35:00,52.34,52.36,52.24,52.24,30871.923237380062,29.866,29.8774,29.8089,29.8089,30871.9232
2013-07-26 10:40:00,52.25,52.29,52.24,52.26,56737.58865248227,29.8147,29.8375,29.8089,29.8204,56737.5887
2013-07-26 10:45:00,52.23,52.25,52.11,52.14,40467.25073007927,29.8032,29.8147,29.7348,29.7519,40467.2507
2013-07-26 10:50:00,52.16,52.25,52.16,52.19,61604.78375747462,29.7633,29.8147,29.7633,29.7804,61604.7838
2013-07-26 10:55:00,52.19,52.21,52.18,52.19,31567.23682380754,29.7804,29.7918,29.7747,29.7804,31567.2368
2013-07-26 11:00:00,52.19,52.23,52.13,52.23,39910.999860937285,29.7804,29.8032,29.7462,29.8032,39910.9999
2013-07-26 11:05:00,52.23,52.29,52.21,52.27,30732.860520094564,29.8032,29.8375,29.7918,29.8261,30732.8605
2013-07-26 11:10:00,52.28,52.31,52.27,52.31,49506.327353636494,29.8318,29.8489,29.8261,29.8489,49506.3274
2013-07-26 11:15:00,52.31,52.36,52.29,52.36,44778.19496592964,29.8489,29.8774,29.8375,29.8774,44778.195
2013-07-26 11:20:00,52.36,52.42,52.36,52.42,58267.27854262273,29.8774,29.9117,29.8774,29.9117,58267.2785
2013-07-26 11:25:00,52.42,52.45,52.42,52.44,50479.76637463496,29.9117,29.9288,29.9117,29.9231,50479.7664
2013-07-26 11:30:00,52.42,52.44,52.39,52.4,49228.20191906551,29.9117,29.9231,29.8945,29.9002,49228.2019
2013-07-26 11:35:00,52.4,52.4,52.37,52.39,41718.81518564873,29.9002,29.9002,29.8831,29.8945,41718.8152
2013-07-26 11:40:00,52.39,52.42,52.39,52.4,47003.19844249757,29.8945,29.9117,29.8945,29.9002,47003.1984
2013-07-26 11:45:00,52.4,52.48,52.4,52.44,56042.2750660548,29.9002,29.9459,29.9002,29.9231,56042.2751
2013-07-26 11:50:00,52.44,52.45,52.42,52.42,38242.24725351133,29.9231,29.9288,29.9117,29.9117,38242.2473
2013-07-26 11:55:00,52.42,52.42,52.36,52.36,23779.724655819777,29.9117,29.9117,29.8774,29.8774,23779.7247
2013-07-26 12:00:00,52.36,52.44,52.36,52.44,31706.299541093034,29.8774,29.9231,29.8774,29.9231,31706.2995
2013-07-26 12:05:00,52.45,52.47,52.44,52.47,26143.790849673205,29.9288,29.9402,29.9231,29.9402,26143.7908
2013-07-26 12:10:00,52.47,52.52,52.47,52.52,39493.8117090808,29.9402,29.9687,29.9402,29.9687,39493.8117
2013-07-26 12:15:00,52.52,52.58,52.52,52.57,72590.73842302879,29.9687,30.003,29.9687,29.9972,72590.7384
2013-07-26 12:20:00,52.57,52.62,52.57,52.61,30315.67236823808,29.9972,30.0258,29.9972,30.0201,30315.6724
2013-07-26 12:25:00,52.6,52.67,52.6,52.67,50896.95452649145,30.0144,30.0543,30.0144,30.0543,50896.9545
2013-07-26 12:30:00,52.67,52.72,52.65,52.7,57850.09039076624,30.0543,30.0828,30.0429,30.0714,57850.0904
2013-07-26 12:35:00,52.71,52.74,52.62,52.73,85940.75928243638,30.0771,30.0943,30.0258,30.0885,85940.7593
2013-07-26 12:40:00,52.73,52.78,52.71,52.77,69809.48407731888,30.0885,30.1171,30.0771,30.1114,69809.4841
2013-07-26 12:45:00,52.77,52.77,52.72,52.77,45473.50855235712,30.1114,30.1114,30.0828,30.1114,45473.5086
2013-07-26 12:50:00,52.77,52.85,52.77,52.84,80378.25059101655,30.1114,30.157,30.1114,30.1513,80378.2506
2013-07-26 12:55:00,52.84,52.85,52.83,52.83,61604.78375747462,30.1513,30.157,30.1456,30.1456,61604.7838
2013-07-26 13:00:00,52.84,52.94,52.83,52.9,164928.38270059798,30.1513,30.2084,30.1456,30.1856,164928.3827
2013-07-26 13:05:00,52.89,52.97,52.89,52.96,44500.06953135865,30.1798,30.2255,30.1798,30.2198,44500.0695
2013-07-26 13:10:00,52.96,53.05,52.95,53.04,105270.4769851203,30.2198,30.2711,30.2141,30.2654,105270.477
2013-07-26 13:15:00,53.03,53.1,53.03,53.06,50757.891809205954,30.2597,30.2997,30.2597,30.2769,50757.8918
2013-07-26 13:20:00,53.06,53.06,52.95,53.0,48115.70018078154,30.2769,30.2769,30.2141,30.2426,48115.7002
2013-07-26 13:25:00,53.01,53.06,52.98,52.99,30176.60965095258,30.2483,30.2769,30.2312,30.2369,30176.6097
2013-07-26 13:30:00,52.98,52.98,52.9,52.97,22806.285634821303,30.2312,30.2312,30.1856,30.2255,22806.2856
2013-07-26 13:35:00,52.97,52.97,52.88,52.88,27812.54345709916,30.2255,30.2255,30.1741,30.1741,27812.5435
2013-07-26 13:40:00,52.89,53.03,52.86,52.98,67306.35516617996,30.1798,30.2597,30.1627,30.2312,67306.3552
2013-07-26 13:45:00,52.98,52.99,52.96,52.96,31150.04867195105,30.2312,30.2369,30.2198,30.2198,31150.0487
2013-07-26 13:50:00,52.96,52.99,52.92,52.96,57154.77680433876,30.2198,30.2369,30.197,30.2198,57154.7768
2013-07-26 13:55:00,52.95,52.95,52.88,52.9,26143.790849673205,30.2141,30.2141,30.1741,30.1856,26143.7908
2013-07-26 14:00:00,52.9,52.9,52.88,52.88,12098.456403838132,30.1856,30.1856,30.1741,30.1741,12098.4564
2013-07-26 14:05:00,52.88,52.88,52.83,52.88,99986.09372827146,30.1741,30.1741,30.1456,30.1741,99986.0937
2013-07-26 14:10:00,52.88,53.06,52.88,53.01,94701.71047142262,30.1741,30.2769,30.1741,30.2483,94701.7105
2013-07-26 14:15:00,53.02,53.04,52.94,52.96,89417.32721457379,30.254,30.2654,30.2084,30.2198,89417.3272
2013-07-26 14:20:00,52.96,52.99,52.95,52.98,32540.67584480601,30.2198,30.2369,30.2141,30.2312,32540.6758
2013-07-26 14:25:00,52.98,52.99,52.95,52.97,73146.98929217078,30.2312,30.2369,30.2141,30.2255,73146.9893
2013-07-26 14:30:00,52.97,53.13,52.96,53.11,126686.13544708664,30.2255,30.3168,30.2198,30.3054,126686.1354
2013-07-26 14:35:00,53.11,53.16,53.09,53.11,57015.71408705327,30.3054,30.3339,30.294,30.3054,57015.7141
2013-07-26 14:40:00,53.11,53.17,53.11,53.13,37685.99638436936,30.3054,30.3396,30.3054,30.3168,37685.9964
2013-07-26 14:45:00,53.13,53.18,53.13,53.14,49645.39007092199,30.3168,30.3453,30.3168,30.3225,49645.3901
2013-07-26 14:50:00,53.13,53.18,53.11,53.16,94979.8359059936,30.3168,30.3453,30.3054,30.3339,94979.8359
2013-07-26 14:55:00,53.15,53.16,53.11,53.12,35321.93019051592,30.3282,30.3339,30.3054,30.3111,35321.9302
2013-07-26 15:00:00,53.11,53.12,53.0,53.04,54651.64789319984,30.3054,30.3111,30.2426,30.2654,54651.6479
2013-07-26 15:05:00,53.04,53.13,53.03,53.12,46725.07300792658,30.2654,30.3168,30.2597,30.3111,46725.073
2013-07-26 15:10:00,53.12,53.14,53.11,53.11,50479.76637463496,30.3111,30.3225,30.3054,30.3054,50479.7664
2013-07-26 15:15:00,53.11,53.13,53.06,53.09,54373.522458628846,30.3054,30.3168,30.2769,30.294,54373.5225
2013-07-26 15:20:00,53.1,53.13,53.08,53.12,56737.58865248227,30.2997,30.3168,30.2883,30.3111,56737.5887
2013-07-26 15:25:00,53.11,53.12,53.03,53.05,88165.76275900431,30.3054,30.3111,30.2597,30.2711,88165.7628
2013-07-26 15:30:00,53.05,53.05,52.98,52.98,66193.85342789599,30.2711,30.2711,30.2312,30.2312,66193.8534
2013-07-26 15:35:00,52.98,53.06,52.98,53.05,118620.4978445279,30.2312,30.2769,30.2312,30.2711,118620.4978
2013-07-26 15:40:00,53.05,53.12,53.05,53.08,120150.18773466836,30.2711,30.3111,30.2711,30.2883,120150.1877
2013-07-26 15:45:00,53.08,53.16,53.08,53.11,141009.59532749272,30.2883,30.3339,30.2883,30.3054,141009.5953
2013-07-26 15:50:00,53.11,53.13,53.09,53.12,136142.40022250035,30.3054,30.3168,30.294,30.3111,136142.4002
2013-07-26 15:55:00,53.11,53.23,53.11,53.21,296203.587818106,30.3054,30.3739,30.3054,30.3624,296203.5878
2013-07-29 09:30:00,52.93,53.03,52.72,52.83,117925.18425810042,30.2027,30.2597,30.0828,30.1456,117925.1843
2013-07-29 09:35:00,52.81,53.01,52.81,52.88,41579.75246836324,30.1342,30.2483,30.1342,30.1741,41579.7525
2013-07-29 09:40:00,52.88,52.99,52.86,52.92,25865.66541510221,30.1741,30.2369,30.1627,30.197,25865.6654
2013-07-29 09:45:00,52.92,53.05,52.92,53.03,40189.12529550828,30.197,30.2711,30.197,30.2597,40189.1253
2013-07-29 09:50:00,53.03,53.03,52.86,52.96,39215.68627450981,30.2597,30.2597,30.1627,30.2198,39215.6863
2013-07-29 09:55:00,52.96,52.98,52.9,52.96,30037.546933667087,30.2198,30.2312,30.1856,30.2198,30037.5469
2013-07-29 10:00:00,52.98,52.98,52.84,52.9,35460.992907801425,30.2312,30.2312,30.1513,30.1856,35460.9929
2013-07-29 10:05:00,52.9,52.93,52.86,52.88,20581.28215825337,30.1856,30.2027,30.1627,30.1741,20581.2822
2013-07-29 10:10:00,52.88,52.93,52.8,52.82,45473.50855235712,30.1741,30.2027,30.1285,30.1399,45473.5086
2013-07-29 10:15:00,52.83,52.88,52.8,52.86,39076.62355722431,30.1456,30.1741,30.1285,30.1627,39076.6236
2013-07-29 10:20:00,52.87,52.87,52.79,52.83,33096.92671394799,30.1684,30.1684,30.1228,30.1456,33096.9267
2013-07-29 10:25:00,52.83,52.85,52.75,52.85,31289.111389236547,30.1456,30.157,30.1,30.157,31289.1114
2013-07-29 10:30:00,52.85,52.88,52.8,52.82,41718.81518564873,30.157,30.1741,30.1285,30.1399,41718.8152
2013-07-29 10:35:00,52.82,52.85,52.78,52.83,18217.215964399948,30.1399,30.157,30.1171,30.1456,18217.216
2013-07-29 10:40:00,52.83,52.86,52.77,52.86,22806.285634821303,30.1456,30.1627,30.1114,30.1627,22806.2856
2013-07-29 10:45:00,52.87,52.89,52.82,52.86,31567.23682380754,30.1684,30.1798,30.1399,30.1627,31567.2368
2013-07-29 10:50:00,52.85,52.85,52.75,52.75,19329.71770268392,30.157,30.157,30.1,30.1,19329.7177
2013-07-29 10:55:00,52.76,52.88,52.75,52.86,22667.22291753581,30.1057,30.1741,30.1,30.1627,22667.2229
2013-07-29 11:00:00,52.86,52.9,52.86,52.87,16826.58879154499,30.1627,30.1856,30.1627,30.1684,16826.5888
2013-07-29 11:05:00,52.87,52.87,52.79,52.8,36017.243776943404,30.1684,30.1684,30.1228,30.1285,36017.2438
2013-07-29 11:10:00,52.8,52.8,52.67,52.68,35878.18105965791,30.1285,30.1285,30.0543,30.06,35878.1811
2013-07-29 11:15:00,52.68,52.71,52.65,52.67,20859.40759282437,30.06,30.0771,30.0429,30.0543,20859.4076
2013-07-29 11:20:00,52.66,52.71,52.65,52.7,14879.710749548049,30.0486,30.0771,30.0429,30.0714,14879.7107
2013-07-29 11:25:00,52.7,52.7,52.59,52.62,29620.3587818106,30.0714,30.0714,30.0087,30.0258,29620.3588
2013-07-29 11:30:00,52.62,52.64,52.57,52.63,36990.682797941874,30.0258,30.0372,29.9972,30.0315,36990.6828
2013-07-29 11:35:00,52.64,52.65,52.52,52.55,31150.04867195105,30.0372,30.0429,29.9687,29.9858,31150.0487
2013-07-29 11:40:00,52.55,52.58,52.54,52.57,26700.041718815188,29.9858,30.003,29.9801,29.9972,26700.0417
2013-07-29 11:45:00,52.57,52.6,52.54,52.59,26839.104436100683,29.9972,30.0144,29.9801,30.0087,26839.1044
2013-07-29 11:50:00,52.59,52.65,52.59,52.59,26978.16715338618,30.0087,30.0429,30.0087,30.0087,26978.1672
2013-07-29 11:55:00,52.59,52.59,52.56,52.57,16131.275205117508,30.0087,30.0087,29.9915,29.9972,16131.2752
2013-07-29 12:00:00,52.57,52.62,52.57,52.59,15575.024335975526,29.9972,30.0258,29.9972,30.0087,15575.0243
2013-07-29 12:05:00,52.59,52.59,52.56,52.56,12376.581838409124,30.0087,30.0087,29.9915,29.9915,12376.5818
2013-07-29 12:10:00,52.56,52.57,52.52,52.52,12932.832707551106,29.9915,29.9972,29.9687,29.9687,12932.8327
2013-07-29 12:15:00,52.52,52.55,52.51,52.54,15853.149770546515,29.9687,29.9858,29.963,29.9801,15853.1498
2013-07-29 12:20:00,52.54,52.58,52.51,52.58,20581.28215825337,29.9801,30.003,29.963,30.003,20581.2822
2013-07-29 12:25:00,52.57,52.6,52.55,52.59,35182.86747323043,29.9972,30.0144,29.9858,30.0087,35182.8675
2013-07-29 12:30:00,52.59,52.59,52.54,52.56,10568.76651369768,30.0087,30.0087,29.9801,29.9915,10568.7665
2013-07-29 12:35:00,52.56,52.57,52.55,52.57,10846.89194826867,29.9915,29.9972,29.9858,29.9972,10846.8919
2013-07-29 12:40:00,52.57,52.57,52.52,52.55,20164.09400639689,29.9972,29.9972,29.9687,29.9858,20164.094
2013-07-29 12:45:00,52.56,52.58,52.55,52.57,34487.553886802954,29.9915,30.003,29.9858,29.9972,34487.5539
2013-07-29 12:50:00,52.57,52.62,52.57,52.62,15714.087053261022,29.9972,30.0258,29.9972,30.0258,15714.0871
2013-07-29 12:55:00,52.61,52.63,52.6,52.62,10568.76651369768,30.0201,30.0315,30.0144,30.0258,10568.7665
2013-07-29 13:00:00,52.62,52.65,52.6,52.63,15575.024335975526,30.0258,30.0429,30.0144,30.0315,15575.0243
2013-07-29 13:05:00,52.62,52.67,52.62,52.65,18078.15324711445,30.0258,30.0543,30.0258,30.0429,18078.1532
2013-07-29 13:10:00,52.64,52.66,52.62,52.66,18217.215964399948,30.0372,30.0486,30.0258,30.0486,18217.216
2013-07-29 13:15:00,52.66,52.66,52.62,52.63,16687.52607425949,30.0486,30.0486,30.0258,30.0315,16687.5261
2013-07-29 13:20:00,52.63,52.64,52.62,52.63,14323.459880406064,30.0315,30.0372,30.0258,30.0315,14323.4599
2013-07-29 13:25:00,52.63,52.63,52.58,52.59,17243.776943401477,30.0315,30.0315,30.003,30.0087,17243.7769
2013-07-29 13:30:00,52.59,52.59,52.57,52.59,11403.142817410651,30.0087,30.0087,29.9972,30.0087,11403.1428
2013-07-29 13:35:00,52.59,52.6,52.57,52.59,21137.53302739536,30.0087,30.0144,29.9972,30.0087,21137.533
2013-07-29 13:40:00,52.58,52.58,52.54,52.55,14323.459880406064,30.003,30.003,29.9801,29.9858,14323.4599
2013-07-29 13:45:00,52.55,52.58,52.55,52.57,15992.212487832014,29.9858,30.003,29.9858,29.9972,15992.2125
2013-07-29 13:50:00,52.57,52.58,52.56,52.58,16131.275205117508,29.9972,30.003,29.9915,30.003,16131.2752
2013-07-29 13:55:00,52.58,52.62,52.58,52.62,19190.65498539841,30.003,30.0258,30.003,30.0258,19190.655
2013-07-29 14:00:00,52.62,52.67,52.62,52.66,53956.33430677236,30.0258,30.0543,30.0258,30.0486,53956.3343
2013-07-29 14:05:00,52.67,52.7,52.65,52.7,22945.3483521068,30.0543,30.0714,30.0429,30.0714,22945.3484
2013-07-29 14:10:00,52.7,52.76,52.7,52.75,21832.84661382284,30.0714,30.1057,30.0714,30.1,21832.8466
2013-07-29 14:15:00,52.75,52.81,52.75,52.77,28925.04519538312,30.1,30.1342,30.1,30.1114,28925.0452
2013-07-29 14:20:00,52.77,52.8,52.77,52.8,21554.721179251843,30.1114,30.1285,30.1114,30.1285,21554.7212
2013-07-29 14:25:00,52.79,52.84,52.79,52.84,22110.97204839383,30.1228,30.1513,30.1228,30.1513,22110.972
2013-07-29 14:30:00,52.83,52.86,52.82,52.83,27812.54345709916,30.1456,30.1627,30.1399,30.1456,27812.5435
2013-07-29 14:35:00,52.84,52.85,52.83,52.83,24335.97552496176,30.1513,30.157,30.1456,30.1456,24335.9755
2013-07-29 14:40:00,52.83,52.88,52.83,52.88,44221.94409678766,30.1456,30.1741,30.1456,30.1741,44221.9441
2013-07-29 14:45:00,52.88,52.9,52.86,52.9,32123.48769294952,30.1741,30.1856,30.1627,30.1856,32123.4877
2013-07-29 14:50:00,52.89,52.9,52.88,52.89,20164.09400639689,30.1798,30.1856,30.1741,30.1798,20164.094
2013-07-29 14:55:00,52.89,52.9,52.85,52.86,34348.49116951745,30.1798,30.1856,30.157,30.1627,34348.4912
2013-07-29 15:00:00,52.85,52.86,52.84,52.85,33792.24030037547,30.157,30.1627,30.1513,30.157,33792.2403
2013-07-29 15:05:00,52.85,52.86,52.82,52.82,48115.70018078154,30.157,30.1627,30.1399,30.1399,48115.7002
2013-07-29 15:10:00,52.82,52.83,52.8,52.8,25587.539980531223,30.1399,30.1456,30.1285,30.1285,25587.54
2013-07-29 15:15:00,52.8,52.81,52.8,52.8,27673.48073981365,30.1285,30.1342,30.1285,30.1285,27673.4807
2013-07-29 15:20:00,52.8,52.82,52.77,52.82,40189.12529550828,30.1285,30.1399,30.1114,30.1399,40189.1253
2013-07-29 15:25:00,52.82,52.83,52.8,52.8,25726.60269781672,30.1399,30.1456,30.1285,30.1285,25726.6027
2013-07-29 15:30:00,52.8,52.84,52.8,52.82,28646.91976081213,30.1285,30.1513,30.1285,30.1399,28646.9198
2013-07-29 15:35:00,52.82,52.87,52.82,52.86,47281.32387706856,30.1399,30.1684,30.1399,30.1627,47281.3239
2013-07-29 15:40:00,52.86,52.87,52.84,52.84,40467.25073007927,30.1627,30.1684,30.1513,30.1513,40467.2507
2013-07-29 15:45:00,52.84,52.91,52.84,52.89,68279.79418717843,30.1513,30.1913,30.1513,30.1798,68279.7942
2013-07-29 15:50:00,52.9,52.9,52.83,52.83,64803.22625504103,30.1856,30.1856,30.1456,30.1456,64803.2263
2013-07-29 15:55:00,52.84,52.88,52.83,52.87,109859.54665554166,30.1513,30.1741,30.1456,30.1684,109859.5467
2013-07-30 09:30:00,53.07,53.2,52.88,52.95,84967.32026143791,30.2826,30.3567,30.1741,30.2141,84967.3203
2013-07-30 09:35:00,52.94,52.96,52.83,52.88,27812.54345709916,30.2084,30.2198,30.1456,30.1741,27812.5435
2013-07-30 09:40:00,52.88,52.91,52.83,52.87,20025.03128911139,30.1741,30.1913,30.1456,30.1684,20025.0313
2013-07-30 09:45:00,52.85,52.88,52.83,52.83,36156.3064942289,30.157,30.1741,30.1456,30.1456,36156.3065
2013-07-30 09:50:00,52.83,52.88,52.8,52.83,21137.53302739536,30.1456,30.1741,30.1285,30.1456,21137.533
2013-07-30 09:55:00,52.85,52.88,52.81,52.84,13767.209011264082,30.157,30.1741,30.1342,30.1513,13767.209
2013-07-30 10:00:00,52.83,52.92,52.83,52.83,21137.53302739536,30.1456,30.197,30.1456,30.1456,21137.533
2013-07-30 10:05:00,52.87,52.93,52.85,52.9,16687.52607425949,30.1684,30.2027,30.157,30.1856,16687.5261
2013-07-30 10:10:00,52.93,52.95,52.86,52.95,13071.895424836604,30.2027,30.2141,30.1627,30.2141,13071.8954
2013-07-30 10:15:00,52.95,53.03,52.94,52.96,19885.96857182589,30.2141,30.2597,30.2084,30.2198,19885.9686
2013-07-30 10:20:00,52.98,53.03,52.97,53.0,9317.202058128216,30.2312,30.2597,30.2255,30.2426,9317.2021
2013-07-30 10:25:00,53.0,53.0,52.9,52.92,23779.724655819777,30.2426,30.2426,30.1856,30.197,23779.7247
2013-07-30 10:30:00,52.93,52.96,52.86,52.87,19885.96857182589,30.2027,30.2198,30.1627,30.1684,19885.9686
2013-07-30 10:35:00,52.88,52.89,52.84,52.85,24892.22639410374,30.1741,30.1798,30.1513,30.157,24892.2264
2013-07-30 10:40:00,52.86,52.91,52.86,52.88,18356.27868168544,30.1627,30.1913,30.1627,30.1741,18356.2787
2013-07-30 10:45:00,52.88,52.93,52.87,52.93,30315.67236823808,30.1741,30.2027,30.1684,30.2027,30315.6724
2013-07-30 10:50:00,52.94,52.98,52.88,52.89,48393.82561535253,30.2084,30.2312,30.1741,30.1798,48393.8256
2013-07-30 10:55:00,52.89,52.89,52.75,52.83,62995.41093032959,30.1798,30.1798,30.1,30.1456,62995.4109
2013-07-30 11:00:00,52.83,52.84,52.8,52.83,32540.67584480601,30.1456,30.1513,30.1285,30.1456,32540.6758
2013-07-30 11:05:00,52.84,52.85,52.8,52.8,30593.79780280907,30.1513,30.157,30.1285,30.1285,30593.7978
2013-07-30 11:10:00,52.81,52.84,52.8,52.83,21832.84661382284,30.1342,30.1513,30.1285,30.1456,21832.8466
2013-07-30 11:15:00,52.84,52.85,52.81,52.83,14184.397163120568,30.1513,30.157,30.1342,30.1456,14184.3972
2013-07-30 11:20:00,52.84,52.84,52.79,52.83,47837.57474621054,30.1513,30.1513,30.1228,30.1456,47837.5747
2013-07-30 11:25:00,52.83,52.85,52.82,52.82,18217.215964399948,30.1456,30.157,30.1399,30.1399,18217.216
2013-07-30 11:30:00,52.83,52.83,52.77,52.77,23084.4110693923,30.1456,30.1456,30.1114,30.1114,23084.4111
2013-07-30 11:35:00,52.77,52.79,52.72,52.72,18773.46683354193,30.1114,30.1228,30.0828,30.0828,18773.4668
2013-07-30 11:40:00,52.72,52.72,52.67,52.72,28090.668891670142,30.0828,30.0828,30.0543,30.0828,28090.6689
2013-07-30 11:45:00,52.75,52.8,52.73,52.78,14184.397163120568,30.1,30.1285,30.0885,30.1171,14184.3972
2013-07-30 11:50:00,52.79,52.83,52.76,52.76,11542.20553469615,30.1228,30.1456,30.1057,30.1057,11542.2055
2013-07-30 11:55:00,52.77,52.77,52.67,52.68,37964.12181894034,30.1114,30.1114,30.0543,30.06,37964.1218
2013-07-30 12:00:00,52.68,52.68,52.58,52.58,31010.98595466556,30.06,30.06,30.003,30.003,31010.986
2013-07-30 12:05:00,52.59,52.62,52.57,52.58,22806.285634821303,30.0087,30.0258,29.9972,30.003,22806.2856
2013-07-30 12:10:00,52.59,52.62,52.55,52.56,38798.49812265332,30.0087,30.0258,29.9858,29.9915,38798.4981
2013-07-30 12:15:00,52.57,52.6,52.55,52.56,21415.658461966348,29.9972,30.0144,29.9858,29.9915,21415.6585
2013-07-30 12:20:00,52.56,52.61,52.56,52.6,11959.393686552636,29.9915,30.0201,29.9915,30.0144,11959.3937
2013-07-30 12:25:00,52.61,52.61,52.54,52.59,18634.40411625643,30.0201,30.0201,29.9801,30.0087,18634.4041
2013-07-30 12:30:00,52.6,52.61,52.55,52.56,17800.02781254346,30.0144,30.0201,29.9858,29.9915,17800.0278
2013-07-30 12:35:00,52.56,52.58,52.54,52.56,18078.15324711445,29.9915,30.003,29.9801,29.9915,18078.1532
2013-07-30 12:40:00,52.57,52.59,52.57,52.59,19190.65498539841,29.9972,30.0087,29.9972,30.0087,19190.655
2013-07-30 12:45:00,52.59,52.66,52.57,52.61,34070.36573494646,30.0087,30.0486,29.9972,30.0201,34070.3657
2013-07-30 12:50:00,52.62,52.69,52.59,52.66,26143.790849673205,30.0258,30.0657,30.0087,30.0486,26143.7908
2013-07-30 12:55:00,52.65,52.7,52.63,52.69,19051.59226811292,30.0429,30.0714,30.0315,30.0657,19051.5923
2013-07-30 13:00:00,52.69,52.69,52.6,52.6,9178.13934084272,30.0657,30.0657,30.0144,30.0144,9178.1393
2013-07-30 13:05:00,52.6,52.61,52.57,52.57,9178.13934084272,30.0144,30.0201,29.9972,29.9972,9178.1393
2013-07-30 13:10:00,52.57,52.59,52.57,52.57,11542.20553469615,29.9972,30.0087,29.9972,29.9972,11542.2055
2013-07-30 13:15:00,52.57,52.57,52.45,52.48,51036.01724377695,29.9972,29.9972,29.9288,29.9459,51036.0172
2013-07-30 13:20:00,52.48,52.49,52.44,52.44,51036.01724377695,29.9459,29.9516,29.9231,29.9231,51036.0172
2013-07-30 13:25:00,52.45,52.49,52.42,52.43,41301.62703379225,29.9288,29.9516,29.9117,29.9174,41301.627
2013-07-30 13:30:00,52.42,52.44,52.37,52.43,37268.80823251286,29.9117,29.9231,29.8831,29.9174,37268.8082
2013-07-30 13:35:00,52.43,52.44,52.39,52.43,16965.651508830484,29.9174,29.9231,29.8945,29.9174,16965.6515
2013-07-30 13:40:00,52.43,52.45,52.39,52.4,21832.84661382284,29.9174,29.9288,29.8945,29.9002,21832.8466
2013-07-30 13:45:00,52.4,52.45,52.35,52.43,12237.519121123629,29.9002,29.9288,29.8717,29.9174,12237.5191
2013-07-30 13:50:00,52.43,52.43,52.39,52.43,11820.33096926714,29.9174,29.9174,29.8945,29.9174,11820.331
2013-07-30 13:55:00,52.45,52.48,52.42,52.47,16826.58879154499,29.9288,29.9459,29.9117,29.9402,16826.5888
2013-07-30 14:00:00,52.47,52.49,52.44,52.47,12098.456403838132,29.9402,29.9516,29.9231,29.9402,12098.4564
2013-07-30 14:05:00,52.47,52.48,52.39,52.4,26421.916284244195,29.9402,29.9459,29.8945,29.9002,26421.9163
2013-07-30 14:10:00,52.4,52.43,52.39,52.4,19746.9058545404,29.9002,29.9174,29.8945,29.9002,19746.9059
2013-07-30 14:15:00,52.41,52.44,52.39,52.44,21276.595744680853,29.906,29.9231,29.8945,29.9231,21276.5957
2013-07-30 14:20:00,52.45,52.47,52.41,52.42,19607.843137254906,29.9288,29.9402,29.906,29.9117,19607.8431
2013-07-30 14:25:00,52.42,52.45,52.42,52.44,13628.146293978583,29.9117,29.9288,29.9117,29.9231,13628.1463
2013-07-30 14:30:00,52.44,52.5,52.44,52.49,16687.52607425949,29.9231,29.9573,29.9231,29.9516,16687.5261
2013-07-30 14:35:00,52.5,52.53,52.47,52.49,71339.17396745933,29.9573,29.9744,29.9402,29.9516,71339.174
2013-07-30 14:40:00,52.5,52.52,52.49,52.49,23918.78737310527,29.9573,29.9687,29.9516,29.9516,23918.7874
2013-07-30 14:45:00,52.49,52.51,52.47,52.48,27812.54345709916,29.9516,29.963,29.9402,29.9459,27812.5435
2013-07-30 14:50:00,52.48,52.51,52.46,52.51,16826.58879154499,29.9459,29.963,29.9345,29.963,16826.5888
2013-07-30 14:55:00,52.52,52.54,52.52,52.52,11959.393686552636,29.9687,29.9801,29.9687,29.9687,11959.3937
2013-07-30 15:00:00,52.52,52.54,52.47,52.54,17939.090529828954,29.9687,29.9801,29.9402,29.9801,17939.0905
2013-07-30 15:05:00,52.54,52.59,52.54,52.59,18634.40411625643,29.9801,30.0087,29.9801,30.0087,18634.4041
2013-07-30 15:10:00,52.59,52.59,52.55,52.56,21137.53302739536,30.0087,30.0087,29.9858,29.9915,21137.533
2013-07-30 15:15:00,52.56,52.58,52.53,52.53,25448.477263245724,29.9915,30.003,29.9744,29.9744,25448.4773
2013-07-30 15:20:00,52.53,52.63,52.53,52.6,25587.539980531223,29.9744,30.0315,29.9744,30.0144,25587.54
2013-07-30 15:25:00,52.6,52.61,52.57,52.59,19885.96857182589,30.0144,30.0201,29.9972,30.0087,19885.9686
2013-07-30 15:30:00,52.59,52.61,52.57,52.59,27395.355305242665,30.0087,30.0201,29.9972,30.0087,27395.3553
2013-07-30 15:35:00,52.59,52.59,52.56,52.58,26839.104436100683,30.0087,30.0087,29.9915,30.003,26839.1044
2013-07-30 15:40:00,52.58,52.64,52.58,52.59,47281.32387706856,30.003,30.0372,30.003,30.0087,47281.3239
2013-07-30 15:45:00,52.59,52.61,52.57,52.57,43526.63051036018,30.0087,30.0201,29.9972,29.9972,43526.6305
2013-07-30 15:50:00,52.57,52.6,52.55,52.57,46864.13572521207,29.9972,30.0144,29.9858,29.9972,46864.1357
2013-07-30 15:55:00,52.57,52.6,52.53,52.53,146850.22945348354,29.9972,30.0144,29.9744,29.9744,146850.2295
2013-07-31 09:30:00,52.73,52.77,52.62,52.65,49367.264636351,30.0885,30.1114,30.0258,30.0429,49367.2646
2013-07-31 09:35:00,52.67,52.74,52.63,52.65,22945.3483521068,30.0543,30.0943,30.0315,30.0429,22945.3484
2013-07-31 09:40:00,52.66,52.71,52.55,52.65,43665.69322764567,30.0486,30.0771,29.9858,30.0429,43665.6932
2013-07-31 09:45:00,52.68,52.75,52.64,52.72,17104.71422611598,30.06,30.1,30.0372,30.0828,17104.7142
2013-07-31 09:50:00,52.72,52.73,52.7,52.72,8065.637602558754,30.0828,30.0885,30.0714,30.0828,8065.6376
2013-07-31 09:55:00,52.72,52.77,52.71,52.76,8343.763037129745,30.0828,30.1114,30.0771,30.1057,8343.763
2013-07-31 10:00:00,52.75,52.77,52.67,52.75,15575.024335975526,30.1,30.1114,30.0543,30.1,15575.0243
2013-07-31 10:05:00,52.76,52.81,52.75,52.77,17939.090529828954,30.1057,30.1342,30.1,30.1114,17939.0905
2013-07-31 10:10:00,52.77,52.78,52.65,52.66,56320.40050062579,30.1114,30.1171,30.0429,30.0486,56320.4005
2013-07-31 10:15:00,52.66,52.75,52.65,52.72,23084.4110693923,30.0486,30.1,30.0429,30.0828,23084.4111
2013-07-31 10:20:00,52.72,52.78,52.71,52.78,10290.641079126686,30.0828,30.1171,30.0771,30.1171,10290.6411
2013-07-31 10:25:00,52.78,52.89,52.78,52.87,15296.898901404536,30.1171,30.1798,30.1171,30.1684,15296.8989
2013-07-31 10:30:00,52.88,52.88,52.8,52.8,18217.215964399948,30.1741,30.1741,30.1285,30.1285,18217.216
2013-07-31 10:35:00,52.8,52.89,52.8,52.87,10707.829230983174,30.1285,30.1798,30.1285,30.1684,10707.8292
2013-07-31 10:40:00,52.85,52.87,52.83,52.85,9595.327492699207,30.157,30.1684,30.1456,30.157,9595.3275
2013-07-31 10:45:00,52.85,52.86,52.81,52.83,23501.599221248784,30.157,30.1627,30.1342,30.1456,23501.5992
2013-07-31 10:50:00,52.83,52.88,52.79,52.8,17521.902377972467,30.1456,30.1741,30.1228,30.1285,17521.9024
2013-07-31 10:55:00,52.8,52.83,52.77,52.82,13628.146293978583,30.1285,30.1456,30.1114,30.1399,13628.1463
2013-07-31 11:00:00,52.81,52.84,52.79,52.83,7509.386733416772,30.1342,30.1513,30.1228,30.1456,7509.3867
2013-07-31 11:05:00,52.81,52.82,52.77,52.78,8900.01390627173,30.1342,30.1399,30.1114,30.1171,8900.0139
2013-07-31 11:10:00,52.79,52.79,52.75,52.75,9595.327492699207,30.1228,30.1228,30.1,30.1,9595.3275
2013-07-31 11:15:00,52.76,52.78,52.76,52.77,6535.947712418301,30.1057,30.1171,30.1057,30.1114,6535.9477
2013-07-31 11:20:00,52.78,52.78,52.7,52.73,18217.215964399948,30.1171,30.1171,30.0714,30.0885,18217.216
2013-07-31 11:25:00,52.73,52.75,52.72,52.72,11403.142817410651,30.0885,30.1,30.0828,30.0828,11403.1428
2013-07-31 11:30:00,52.72,52.77,52.72,52.77,12654.707272980117,30.0828,30.1114,30.0828,30.1114,12654.7073
2013-07-31 11:35:00,52.78,52.78,52.72,52.76,21415.658461966348,30.1171,30.1171,30.0828,30.1057,21415.6585
2013-07-31 11:40:00,52.76,52.79,52.75,52.79,21554.721179251843,30.1057,30.1228,30.1,30.1228,21554.7212
2013-07-31 11:45:00,52.78,52.83,52.78,52.8,18495.341398970937,30.1171,30.1456,30.1171,30.1285,18495.3414
2013-07-31 11:50:00,52.8,52.82,52.72,52.72,20303.156723682383,30.1285,30.1399,30.0828,30.0828,20303.1567
2013-07-31 11:55:00,52.72,52.77,52.72,52.72,31150.04867195105,30.0828,30.1114,30.0828,30.0828,31150.0487
2013-07-31 12:00:00,52.72,52.74,52.65,52.7,19885.96857182589,30.0828,30.0943,30.0429,30.0714,19885.9686
2013-07-31 12:05:00,52.71,52.73,52.68,52.68,11681.268251981644,30.0771,30.0885,30.06,30.06,11681.2683
2013-07-31 12:10:00,52.67,52.7,52.65,52.65,5701.571408705327,30.0543,30.0714,30.0429,30.0429,5701.5714
2013-07-31 12:15:00,52.66,52.66,52.6,52.63,13628.146293978583,30.0486,30.0486,30.0144,30.0315,13628.1463
2013-07-31 12:20:00,52.63,52.64,52.58,52.59,20581.28215825337,30.0315,30.0372,30.003,30.0087,20581.2822
2013-07-31 12:25:00,52.59,52.59,52.52,52.54,13767.209011264082,30.0087,30.0087,29.9687,29.9801,13767.209
2013-07-31 12:30:00,52.55,52.57,52.54,52.54,16687.52607425949,29.9858,29.9972,29.9801,29.9801,16687.5261
2013-07-31 12:35:00,52.55,52.56,52.5,52.52,15575.024335975526,29.9858,29.9915,29.9573,29.9687,15575.0243
2013-07-31 12:40:00,52.52,52.52,52.49,52.51,12932.832707551106,29.9687,29.9687,29.9516,29.963,12932.8327
2013-07-31 12:45:00,52.5,52.55,52.49,52.55,9317.202058128216,29.9573,29.9858,29.9516,29.9858,9317.2021
2013-07-31 12:50:00,52.54,52.54,52.49,52.52,6535.947712418301,29.9801,29.9801,29.9516,29.9687,6535.9477
2013-07-31 12:55:00,52.52,52.52,52.47,52.47,11959.393686552636,29.9687,29.9687,29.9402,29.9402,11959.3937
2013-07-31 13:00:00,52.47,52.48,52.43,52.43,10151.578361841192,29.9402,29.9459,29.9174,29.9174,10151.5784
2013-07-31 13:05:00,52.44,52.44,52.39,52.39,7370.324016131276,29.9231,29.9231,29.8945,29.8945,7370.324
2013-07-31 13:10:00,52.4,52.46,52.39,52.46,11542.20553469615,29.9002,29.9345,29.8945,29.9345,11542.2055
2013-07-31 13:15:00,52.46,52.47,52.42,52.42,20164.09400639689,29.9345,29.9402,29.9117,29.9117,20164.094
2013-07-31 13:20:00,52.42,52.44,52.4,52.42,13071.895424836604,29.9117,29.9231,29.9002,29.9117,13071.8954
2013-07-31 13:25:00,52.41,52.44,52.39,52.44,15853.149770546515,29.906,29.9231,29.8945,29.9231,15853.1498
2013-07-31 13:30:00,52.43,52.5,52.43,52.49,38659.43540536783,29.9174,29.9573,29.9174,29.9516,38659.4354
2013-07-31 13:35:00,52.49,52.5,52.47,52.47,10707.829230983174,29.9516,29.9573,29.9402,29.9402,10707.8292
2013-07-31 13:40:00,52.48,52.49,52.46,52.47,14740.648032262552,29.9459,29.9516,29.9345,29.9402,14740.648
2013-07-31 13:45:00,52.47,52.47,52.42,52.43,6118.7595605618135,29.9402,29.9402,29.9117,29.9174,6118.7596
2013-07-31 13:50:00,52.43,52.44,52.43,52.43,6535.947712418301,29.9174,29.9231,29.9174,29.9174,6535.9477
2013-07-31 13:55:00,52.44,52.44,52.4,52.43,14323.459880406064,29.9231,29.9231,29.9002,29.9174,14323.4599
2013-07-31 14:00:00,52.43,52.6,52.42,52.57,75928.24363788069,29.9174,30.0144,29.9117,29.9972,75928.2436
2013-07-31 14:05:00,52.58,52.62,52.48,52.52,15853.149770546515,30.003,30.0258,29.9459,29.9687,15853.1498
2013-07-31 14:10:00,52.53,52.57,52.49,52.51,14184.397163120568,29.9744,29.9972,29.9516,29.963,14184.3972
2013-07-31 14:15:00,52.5,52.5,52.36,52.39,20442.21944096788,29.9573,29.9573,29.8774,29.8945,20442.2194
2013-07-31 14:20:00,52.4,52.52,52.39,52.51,17104.71422611598,29.9002,29.9687,29.8945,29.963,17104.7142
2013-07-31 14:25:00,52.49,52.52,52.44,52.47,17800.02781254346,29.9516,29.9687,29.9231,29.9402,17800.0278
2013-07-31 14:30:00,52.47,52.57,52.47,52.56,17939.090529828954,29.9402,29.9972,29.9402,29.9915,17939.0905
2013-07-31 14:35:00,52.56,52.67,52.55,52.65,49367.264636351,29.9915,30.0543,29.9858,30.0429,49367.2646
2013-07-31 14:40:00,52.64,52.68,52.64,52.66,19190.65498539841,30.0372,30.06,30.0372,30.0486,19190.655
2013-07-31 14:45:00,52.67,52.71,52.66,52.7,26004.72813238771,30.0543,30.0771,30.0486,30.0714,26004.7281
2013-07-31 14:50:00,52.69,52.7,52.65,52.67,21693.78389653734,30.0657,30.0714,30.0429,30.0543,21693.7839
2013-07-31 14:55:00,52.69,52.7,52.67,52.67,8065.637602558754,30.0657,30.0714,30.0543,30.0543,8065.6376
2013-07-31 15:00:00,52.69,52.7,52.6,52.63,16965.651508830484,30.0657,30.0714,30.0144,30.0315,16965.6515
2013-07-31 15:05:00,52.64,52.65,52.54,52.59,17382.839660686972,30.0372,30.0429,29.9801,30.0087,17382.8397
2013-07-31 15:10:00,52.59,52.6,52.52,52.54,17521.902377972467,30.0087,30.0144,29.9687,29.9801,17521.9024
2013-07-31 15:15:00,52.54,52.57,52.53,52.53,25031.28911138924,29.9801,29.9972,29.9744,29.9744,25031.2891
2013-07-31 15:20:00,52.54,52.57,52.5,52.54,15992.212487832014,29.9801,29.9972,29.9573,29.9801,15992.2125
2013-07-31 15:25:00,52.54,52.59,52.53,52.58,25031.28911138924,29.9801,30.0087,29.9744,30.003,25031.2891
2013-07-31 15:30:00,52.58,52.58,52.45,52.46,36434.431928799895,30.003,30.003,29.9288,29.9345,36434.4319
2013-07-31 15:35:00,52.47,52.51,52.44,52.46,27117.22987067168,29.9402,29.963,29.9231,29.9345,27117.2299
2013-07-31 15:40:00,52.46,52.46,52.38,52.41,36295.36921151439,29.9345,29.9345,29.8888,29.906,36295.3692
2013-07-31 15:45:00,52.42,52.42,52.33,52.41,63690.724516757065,29.9117,29.9117,29.8603,29.906,63690.7245
2013-07-31 15:50:00,52.41,52.44,52.36,52.36,98317.3411208455,29.906,29.9231,29.8774,29.8774,98317.3411
2013-07-31 15:55:00,52.36,52.49,52.36,52.44,245584.7587261856,29.8774,29.9516,29.8774,29.9231,245584.7587
2013-08-01 09:30:00,52.8,53.04,52.76,52.79,48950.07648449451,30.1285,30.2654,30.1057,30.1228,48950.0765
2013-08-01 09:35:00,52.75,52.82,52.75,52.82,19607.843137254906,30.1,30.1399,30.1,30.1399,19607.8431
2013-08-01 09:40:00,52.82,53.0,52.81,52.87,33375.05214851898,30.1399,30.2426,30.1342,30.1684,33375.0521
2013-08-01 09:45:00,52.93,53.03,52.8,52.83,34487.553886802954,30.2027,30.2597,30.1285,30.1456,34487.5539
2013-08-01 09:50:00,52.85,52.9,52.84,52.89,17243.776943401477,30.157,30.1856,30.1513,30.1798,17243.7769
2013-08-01 09:55:00,52.89,52.9,52.84,52.85,40745.37616465026,30.1798,30.1856,30.1513,30.157,40745.3762
2013-08-01 10:00:00,52.85,53.02,52.81,52.99,38242.24725351133,30.157,30.254,30.1342,30.2369,38242.2473
2013-08-01 10:05:00,53.02,53.03,52.93,53.02,11125.017382839662,30.254,30.2597,30.2027,30.254,11125.0174
2013-08-01 10:10:00,53.03,53.07,53.01,53.06,17243.776943401477,30.2597,30.2826,30.2483,30.2769,17243.7769
2013-08-01 10:15:00,53.07,53.13,53.07,53.08,27951.60617438465,30.2826,30.3168,30.2826,30.2883,27951.6062
2013-08-01 10:20:00,53.09,53.11,53.05,53.09,23084.4110693923,30.294,30.3054,30.2711,30.294,23084.4111
2013-08-01 10:25:00,53.1,53.18,53.09,53.16,15018.773466833543,30.2997,30.3453,30.294,30.3339,15018.7735
2013-08-01 10:30:00,53.16,53.16,53.07,53.08,15296.898901404536,30.3339,30.3339,30.2826,30.2883,15296.8989
2013-08-01 10:35:00,53.08,53.08,53.0,53.01,23501.599221248784,30.2883,30.2883,30.2426,30.2483,23501.5992
2013-08-01 10:40:00,53.03,53.16,53.03,53.16,19190.65498539841,30.2597,30.3339,30.2597,30.3339,19190.655
2013-08-01 10:45:00,53.16,53.17,53.09,53.11,14879.710749548049,30.3339,30.3396,30.294,30.3054,14879.7107
2013-08-01 10:50:00,53.13,53.13,53.05,53.06,40467.25073007927,30.3168,30.3168,30.2711,30.2769,40467.2507
2013-08-01 10:55:00,53.06,53.06,53.0,53.01,14740.648032262552,30.2769,30.2769,30.2426,30.2483,14740.648
2013-08-01 11:00:00,53.0,53.0,52.95,52.98,22110.97204839383,30.2426,30.2426,30.2141,30.2312,22110.972
2013-08-01 11:05:00,52.98,53.04,52.98,53.03,12515.64455569462,30.2312,30.2654,30.2312,30.2597,12515.6446
2013-08-01 11:10:00,53.04,53.05,52.99,53.0,11681.268251981644,30.2654,30.2711,30.2369,30.2426,11681.2683
2013-08-01 11:15:00,53.01,53.04,52.99,53.0,29759.421499096094,30.2483,30.2654,30.2369,30.2426,29759.4215
2013-08-01 11:20:00,53.0,53.03,52.96,53.03,31567.23682380754,30.2426,30.2597,30.2198,30.2597,31567.2368
2013-08-01 11:25:00,53.01,53.03,52.99,53.03,19885.96857182589,30.2483,30.2597,30.2369,30.2597,19885.9686
2013-08-01 11:30:00,53.03,53.11,53.0,53.11,22945.3483521068,30.2597,30.3054,30.2426,30.3054,22945.3484
2013-08-01 11:35:00,53.11,53.16,53.11,53.14,20859.40759282437,30.3054,30.3339,30.3054,30.3225,20859.4076
2013-08-01 11:40:00,53.14,53.16,53.08,53.13,22528.16020025032,30.3225,30.3339,30.2883,30.3168,22528.1602
2013-08-01 11:45:00,53.12,53.2,53.12,53.18,23779.724655819777,30.3111,30.3567,30.3111,30.3453,23779.7247
2013-08-01 11:50:00,53.18,53.2,53.1,53.12,30315.67236823808,30.3453,30.3567,30.2997,30.3111,30315.6724
2013-08-01 11:55:00,53.12,53.17,53.11,53.15,14740.648032262552,30.3111,30.3396,30.3054,30.3282,14740.648
2013-08-01 12:00:00,53.15,53.15,53.1,53.11,19190.65498539841,30.3282,30.3282,30.2997,30.3054,19190.655
2013-08-01 12:05:00,53.08,53.09,53.06,53.08,17660.96509525796,30.2883,30.294,30.2769,30.2883,17660.9651
2013-08-01 12:10:00,53.08,53.08,53.05,53.07,8343.763037129745,30.2883,30.2883,30.2711,30.2826,8343.763
2013-08-01 12:15:00,53.09,53.13,53.07,53.12,25587.539980531223,30.294,30.3168,30.2826,30.3111,25587.54
2013-08-01 12:20:00,53.13,53.14,53.08,53.08,9873.4529272702,30.3168,30.3225,30.2883,30.2883,9873.4529
2013-08-01 12:25:00,53.09,53.12,53.09,53.1,7648.449450702267,30.294,30.3111,30.294,30.2997,7648.4495
2013-08-01 12:30:00,53.11,53.13,53.08,53.11,7926.574885273259,30.3054,30.3168,30.2883,30.3054,7926.5749
2013-08-01 12:35:00,53.1,53.1,53.04,53.05,13350.020859407594,30.2997,30.2997,30.2654,30.2711,13350.0209
2013-08-01 12:40:00,53.04,53.08,53.03,53.06,8621.888471700739,30.2654,30.2883,30.2597,30.2769,8621.8885
2013-08-01 12:45:00,53.06,53.06,53.03,53.06,37129.74551522737,30.2769,30.2769,30.2597,30.2769,37129.7455
2013-08-01 12:50:00,53.06,53.08,53.04,53.06,11403.142817410651,30.2769,30.2883,30.2654,30.2769,11403.1428
2013-08-01 12:55:00,53.06,53.06,53.03,53.05,24335.97552496176,30.2769,30.2769,30.2597,30.2711,24335.9755
2013-08-01 13:00:00,53.06,53.09,53.03,53.03,18634.40411625643,30.2769,30.294,30.2597,30.2597,18634.4041
2013-08-01 13:05:00,53.05,53.08,53.05,53.08,26004.72813238771,30.2711,30.2883,30.2711,30.2883,26004.7281
2013-08-01 13:10:00,53.06,53.08,53.03,53.07,31845.362258378533,30.2769,30.2883,30.2597,30.2826,31845.3623
2013-08-01 13:15:00,53.07,53.08,53.04,53.04,11542.20553469615,30.2826,30.2883,30.2654,30.2654,11542.2055
2013-08-01 13:20:00,53.04,53.05,53.02,53.03,22389.09748296482,30.2654,30.2711,30.254,30.2597,22389.0975
2013-08-01 13:25:00,53.03,53.05,53.03,53.05,7092.198581560284,30.2597,30.2711,30.2597,30.2711,7092.1986
2013-08-01 13:30:00,53.05,53.06,53.01,53.03,16826.58879154499,30.2711,30.2769,30.2483,30.2597,16826.5888
2013-08-01 13:35:00,53.03,53.05,52.99,52.99,16409.4006396885,30.2597,30.2711,30.2369,30.2369,16409.4006
2013-08-01 13:40:00,52.99,52.99,52.97,52.99,12654.707272980117,30.2369,30.2369,30.2255,30.2369,12654.7073
2013-08-01 13:45:00,52.99,53.0,52.93,52.93,19190.65498539841,30.2369,30.2426,30.2027,30.2027,19190.655
2013-08-01 13:50:00,52.93,52.98,52.93,52.98,7092.198581560284,30.2027,30.2312,30.2027,30.2312,7092.1986
2013-08-01 13:55:00,52.98,53.04,52.98,53.04,16826.58879154499,30.2312,30.2654,30.2312,30.2654,16826.5888
2013-08-01 14:00:00,53.04,53.1,53.03,53.08,14740.648032262552,30.2654,30.2997,30.2597,30.2883,14740.648
2013-08-01 14:05:00,53.11,53.16,53.11,53.16,22806.285634821303,30.3054,30.3339,30.3054,30.3339,22806.2856
2013-08-01 14:10:00,53.17,53.18,53.13,53.15,45473.50855235712,30.3396,30.3453,30.3168,30.3282,45473.5086
2013-08-01 14:15:00,53.15,53.15,53.13,53.14,21137.53302739536,30.3282,30.3282,30.3168,30.3225,21137.533
2013-08-01 14:20:00,53.13,53.18,53.13,53.16,22667.22291753581,30.3168,30.3453,30.3168,30.3339,22667.2229
2013-08-01 14:25:00,53.16,53.19,53.16,53.16,18356.27868168544,30.3339,30.351,30.3339,30.3339,18356.2787
2013-08-01 14:30:00,53.17,53.18,53.13,53.14,15157.836184119038,30.3396,30.3453,30.3168,30.3225,15157.8362
2013-08-01 14:35:00,53.14,53.15,53.13,53.13,9178.13934084272,30.3225,30.3282,30.3168,30.3168,9178.1393
2013-08-01 14:40:00,53.14,53.21,53.14,53.21,70226.67222917537,30.3225,30.3624,30.3225,30.3624,70226.6722
2013-08-01 14:45:00,53.2,53.25,53.19,53.24,95118.8986232791,30.3567,30.3853,30.351,30.3796,95118.8986
2013-08-01 14:50:00,53.24,53.31,53.23,53.26,54512.58517591434,30.3796,30.4195,30.3739,30.391,54512.5852
2013-08-01 14:55:00,53.26,53.26,53.21,53.22,13071.895424836604,30.391,30.391,30.3624,30.3681,13071.8954
2013-08-01 15:00:00,53.23,53.26,53.22,53.25,41857.87790293423,30.3739,30.391,30.3681,30.3853,41857.8779
2013-08-01 15:05:00,53.26,53.26,53.23,53.26,24475.03824224725,30.391,30.391,30.3739,30.391,24475.0382
2013-08-01 15:10:00,53.26,53.26,53.21,53.21,28785.982478097623,30.391,30.391,30.3624,30.3624,28785.9825
2013-08-01 15:15:00,53.21,53.21,53.12,53.12,39632.874426366296,30.3624,30.3624,30.3111,30.3111,39632.8744
2013-08-01 15:20:00,53.11,53.12,53.04,53.06,46864.13572521207,30.3054,30.3111,30.2654,30.2769,46864.1357
2013-08-01 15:25:00,53.07,53.14,53.06,53.11,21137.53302739536,30.2826,30.3225,30.2769,30.3054,21137.533
2013-08-01 15:30:00,53.13,53.18,53.11,53.14,28646.91976081213,30.3168,30.3453,30.3054,30.3225,28646.9198
2013-08-01 15:35:00,53.13,53.18,53.13,53.16,27673.48073981365,30.3168,30.3453,30.3168,30.3339,27673.4807
2013-08-01 15:40:00,53.16,53.19,53.14,53.18,45612.57126964261,30.3339,30.351,30.3225,30.3453,45612.5713
2013-08-01 15:45:00,53.18,53.21,53.16,53.18,58128.21582533723,30.3453,30.3624,30.3339,30.3453,58128.2158
2013-08-01 15:50:00,53.18,53.19,53.12,53.13,54790.71061048533,30.3453,30.351,30.3111,30.3168,54790.7106
2013-08-01 15:55:00,53.13,53.16,53.12,53.13,119732.99958281186,30.3168,30.3339,30.3111,30.3168,119732.9996
2013-08-02 09:30:00,53.14,53.21,53.0,53.08,50062.57822277848,30.3225,30.3624,30.2426,30.2883,50062.5782
2013-08-02 09:35:00,53.08,53.09,52.92,53.03,19329.71770268392,30.2883,30.294,30.197,30.2597,19329.7177
2013-08-02 09:40:00,53.0,53.07,52.93,53.0,12237.519121123629,30.2426,30.2826,30.2027,30.2426,12237.5191
2013-08-02 09:45:00,53.0,53.0,52.82,52.88,14462.52259769156,30.2426,30.2426,30.1399,30.1741,14462.5226
2013-08-02 09:50:00,52.87,53.02,52.85,52.88,21693.78389653734,30.1684,30.254,30.157,30.1741,21693.7839
2013-08-02 09:55:00,52.88,52.98,52.87,52.9,19468.780419969407,30.1741,30.2312,30.1684,30.1856,19468.7804
2013-08-02 10:00:00,52.91,53.13,52.91,53.12,44639.13224864414,30.1913,30.3168,30.1913,30.3111,44639.1322
2013-08-02 10:05:00,53.11,53.22,53.08,53.1,32679.738562091505,30.3054,30.3681,30.2883,30.2997,32679.7386
2013-08-02 10:10:00,53.1,53.11,53.03,53.08,26421.916284244195,30.2997,30.3054,30.2597,30.2883,26421.9163
2013-08-02 10:15:00,53.08,53.08,53.0,53.04,16687.52607425949,30.2883,30.2883,30.2426,30.2654,16687.5261
2013-08-02 10:20:00,53.04,53.07,53.03,53.05,12515.64455569462,30.2654,30.2826,30.2597,30.2711,12515.6446
2013-08-02 10:25:00,53.05,53.12,53.03,53.12,43248.50507578919,30.2711,30.3111,30.2597,30.3111,43248.5051
2013-08-02 10:30:00,53.11,53.15,53.02,53.02,15575.024335975526,30.3054,30.3282,30.254,30.254,15575.0243
2013-08-02 10:35:00,53.02,53.05,53.01,53.02,19468.780419969407,30.254,30.2711,30.2483,30.254,19468.7804
2013-08-02 10:40:00,53.01,53.02,52.98,52.98,31984.424975664027,30.2483,30.254,30.2312,30.2312,31984.425
2013-08-02 10:45:00,52.98,53.0,52.95,52.98,20720.34487553887,30.2312,30.2426,30.2141,30.2312,20720.3449
2013-08-02 10:50:00,52.98,53.07,52.98,53.07,29203.17062995411,30.2312,30.2826,30.2312,30.2826,29203.1706
2013-08-02 10:55:00,53.08,53.15,53.08,53.13,27673.48073981365,30.2883,30.3282,30.2883,30.3168,27673.4807
2013-08-02 11:00:00,53.13,53.18,53.13,53.16,20164.09400639689,30.3168,30.3453,30.3168,30.3339,20164.094
2013-08-02 11:05:00,53.16,53.16,53.15,53.15,10151.578361841192,30.3339,30.3339,30.3282,30.3282,10151.5784
2013-08-02 11:10:00,53.16,53.18,53.16,53.18,9873.4529272702,30.3339,30.3453,30.3339,30.3453,9873.4529
2013-08-02 11:15:00,53.18,53.24,53.18,53.23,26700.041718815188,30.3453,30.3796,30.3453,30.3739,26700.0417
2013-08-02 11:20:00,53.23,53.23,53.18,53.21,11681.268251981644,30.3739,30.3739,30.3453,30.3624,11681.2683
2013-08-02 11:25:00,53.21,53.31,53.21,53.24,31845.362258378533,30.3624,30.4195,30.3624,30.3796,31845.3623
2013-08-02 11:30:00,53.23,53.25,53.18,53.23,16270.337922403003,30.3739,30.3853,30.3453,30.3739,16270.3379
2013-08-02 11:35:00,53.23,53.29,53.22,53.26,17243.776943401477,30.3739,30.4081,30.3681,30.391,17243.7769
2013-08-02 11:40:00,53.28,53.29,53.23,53.26,33235.98943123349,30.4024,30.4081,30.3739,30.391,33235.9894
2013-08-02 11:45:00,53.26,53.3,53.24,53.3,46725.07300792658,30.391,30.4138,30.3796,30.4138,46725.073
2013-08-02 11:50:00,53.31,53.34,53.25,53.34,47420.38659435406,30.4195,30.4366,30.3853,30.4366,47420.3866
2013-08-02 11:55:00,53.35,53.38,53.34,53.36,69114.1704908914,30.4423,30.4594,30.4366,30.448,69114.1705
2013-08-02 12:00:00,53.36,53.38,53.36,53.37,54929.77332777083,30.448,30.4594,30.448,30.4537,54929.7733
2013-08-02 12:05:00,53.36,53.39,53.36,53.37,51870.39354748992,30.448,30.4652,30.448,30.4537,51870.3935
2013-08-02 12:10:00,53.37,53.39,53.31,53.31,22806.285634821303,30.4537,30.4652,30.4195,30.4195,22806.2856
2013-08-02 12:15:00,53.31,53.34,53.29,53.29,14045.334445835071,30.4195,30.4366,30.4081,30.4081,14045.3344
2013-08-02 12:20:00,53.29,53.32,53.26,53.29,31428.174106522045,30.4081,30.4252,30.391,30.4081,31428.1741
2013-08-02 12:25:00,53.29,53.34,53.23,53.34,65498.5398414685,30.4081,30.4366,30.3739,30.4366,65498.5398
2013-08-02 12:30:00,53.34,53.34,53.28,53.29,38381.30997079684,30.4366,30.4366,30.4024,30.4081,38381.31
2013-08-02 12:35:00,53.29,53.32,53.29,53.29,8621.888471700739,30.4081,30.4252,30.4081,30.4081,8621.8885
2013-08-02 12:40:00,53.29,53.32,53.29,53.3,13489.08357669309,30.4081,30.4252,30.4081,30.4138,13489.0836
2013-08-02 12:45:00,53.3,53.31,53.29,53.3,17104.71422611598,30.4138,30.4195,30.4081,30.4138,17104.7142
2013-08-02 12:50:00,53.31,53.31,53.28,53.31,5284.38325684884,30.4195,30.4195,30.4024,30.4195,5284.3833
2013-08-02 12:55:00,53.31,53.31,53.28,53.28,22945.3483521068,30.4195,30.4195,30.4024,30.4024,22945.3484
2013-08-02 13:00:00,53.29,53.29,53.26,53.26,21693.78389653734,30.4081,30.4081,30.391,30.391,21693.7839
2013-08-02 13:05:00,53.27,53.28,53.26,53.28,9039.076623557225,30.3967,30.4024,30.391,30.4024,9039.0766
2013-08-02 13:10:00,53.27,53.29,53.26,53.29,11820.33096926714,30.3967,30.4081,30.391,30.4081,11820.331
2013-08-02 13:15:00,53.28,53.31,53.28,53.3,32818.801279377,30.4024,30.4195,30.4024,30.4138,32818.8013
2013-08-02 13:20:00,53.31,53.31,53.3,53.3,5006.257822277848,30.4195,30.4195,30.4138,30.4138,5006.2578
2013-08-02 13:25:00,53.3,53.3,53.26,53.26,19051.59226811292,30.4138,30.4138,30.391,30.391,19051.5923
2013-08-02 13:30:00,53.26,53.28,53.24,53.28,11681.268251981644,30.391,30.4024,30.3796,30.4024,11681.2683
2013-08-02 13:35:00,53.27,53.28,53.27,53.28,30176.60965095258,30.3967,30.4024,30.3967,30.4024,30176.6097
2013-08-02 13:40:00,53.27,53.28,53.27,53.28,15435.961618690031,30.3967,30.4024,30.3967,30.4024,15435.9616
2013-08-02 13:45:00,53.28,53.29,53.28,53.29,13210.958142122096,30.4024,30.4081,30.4024,30.4081,13210.9581
2013-08-02 13:50:00,53.29,53.32,53.29,53.32,51592.26811291893,30.4081,30.4252,30.4081,30.4252,51592.2681
2013-08-02 13:55:00,53.32,53.33,53.31,53.33,57711.02767348074,30.4252,30.4309,30.4195,30.4309,57711.0277
2013-08-02 14:00:00,53.33,53.33,53.31,53.32,27673.48073981365,30.4309,30.4309,30.4195,30.4252,27673.4807
2013-08-02 14:05:00,53.31,53.35,53.31,53.33,53261.02072034488,30.4195,30.4423,30.4195,30.4309,53261.0207
2013-08-02 14:10:00,53.33,53.34,53.31,53.32,44361.00681407315,30.4309,30.4366,30.4195,30.4252,44361.0068
2013-08-02 14:15:00,53.33,53.34,53.31,53.34,20859.40759282437,30.4309,30.4366,30.4195,30.4366,20859.4076
2013-08-02 14:20:00,53.34,53.35,53.33,53.35,24475.03824224725,30.4366,30.4423,30.4309,30.4423,24475.0382
2013-08-02 14:25:00,53.34,53.36,53.34,53.36,22389.09748296482,30.4366,30.448,30.4366,30.448,22389.0975
2013-08-02 14:30:00,53.35,53.36,53.35,53.36,68279.79418717843,30.4423,30.448,30.4423,30.448,68279.7942
2013-08-02 14:35:00,53.36,53.36,53.31,53.34,35182.86747323043,30.448,30.448,30.4195,30.4366,35182.8675
2013-08-02 14:40:00,53.34,53.36,53.31,53.31,48532.88833263802,30.4366,30.448,30.4195,30.4195,48532.8883
2013-08-02 14:45:00,53.3,53.3,53.23,53.24,18912.529550827425,30.4138,30.4138,30.3739,30.3796,18912.5296
2013-08-02 14:50:00,53.25,53.29,53.24,53.29,25587.539980531223,30.3853,30.4081,30.3796,30.4081,25587.54
2013-08-02 14:55:00,53.29,53.31,53.29,53.31,26421.916284244195,30.4081,30.4195,30.4081,30.4195,26421.9163
2013-08-02 15:00:00,53.31,53.33,53.3,53.3,16687.52607425949,30.4195,30.4309,30.4138,30.4138,16687.5261
2013-08-02 15:05:00,53.3,53.31,53.29,53.31,25448.477263245724,30.4138,30.4195,30.4081,30.4195,25448.4773
2013-08-02 15:10:00,53.31,53.33,53.3,53.3,19885.96857182589,30.4195,30.4309,30.4138,30.4138,19885.9686
2013-08-02 15:15:00,53.31,53.31,53.29,53.29,12376.581838409124,30.4195,30.4195,30.4081,30.4081,12376.5818
2013-08-02 15:20:00,53.3,53.31,53.29,53.3,25587.539980531223,30.4138,30.4195,30.4081,30.4138,25587.54
2013-08-02 15:25:00,53.29,53.31,53.29,53.3,19607.843137254906,30.4081,30.4195,30.4081,30.4138,19607.8431
2013-08-02 15:30:00,53.3,53.35,53.3,53.35,23223.4737866778,30.4138,30.4423,30.4138,30.4423,23223.4738
2013-08-02 15:35:00,53.35,53.35,53.31,53.34,34626.61660408845,30.4423,30.4423,30.4195,30.4366,34626.6166
2013-08-02 15:40:00,53.34,53.39,53.33,53.39,53121.958003059386,30.4366,30.4652,30.4309,30.4652,53121.958
2013-08-02 15:45:00,53.39,53.41,53.38,53.39,67306.35516617996,30.4652,30.4766,30.4594,30.4652,67306.3552
2013-08-02 15:50:00,53.39,53.43,53.39,53.43,153803.36531775832,30.4652,30.488,30.4652,30.488,153803.3653
2013-08-02 15:55:00,53.43,53.52,53.42,53.49,375191.2112362676,30.488,30.5393,30.4823,30.5222,375191.2112
2013-08-05 09:30:00,53.57,53.57,53.01,53.1,107773.60589625922,30.5679,30.5679,30.2483,30.2997,107773.6059
2013-08-05 09:35:00,53.11,53.32,53.09,53.27,54790.71061048533,30.3054,30.4252,30.294,30.3967,54790.7106
2013-08-05 09:40:00,53.26,53.26,53.07,53.18,56876.65136976777,30.391,30.391,30.2826,30.3453,56876.6514
2013-08-05 09:45:00,53.2,53.3,53.13,53.26,43248.50507578919,30.3567,30.4138,30.3168,30.391,43248.5051
2013-08-05 09:50:00,53.26,53.26,53.2,53.22,69670.42136003338,30.391,30.391,30.3567,30.3681,69670.4214
2013-08-05 09:55:00,53.21,53.23,53.19,53.21,75789.1809205952,30.3624,30.3739,30.351,30.3624,75789.1809
2013-08-05 10:00:00,53.21,53.26,53.15,53.18,111667.3619802531,30.3624,30.391,30.3282,30.3453,111667.362
2013-08-05 10:05:00,53.16,53.24,53.16,53.21,77875.12167987763,30.3339,30.3796,30.3339,30.3624,77875.1217
2013-08-05 10:10:00,53.21,53.22,53.19,53.21,45056.32040050063,30.3624,30.3681,30.351,30.3624,45056.3204
2013-08-05 10:15:00,53.21,53.23,53.2,53.2,41440.68975107774,30.3624,30.3739,30.3567,30.3567,41440.6898
2013-08-05 10:20:00,53.21,53.23,53.21,53.23,30037.546933667087,30.3624,30.3739,30.3624,30.3739,30037.5469
2013-08-05 10:25:00,53.23,53.24,53.22,53.23,44500.06953135865,30.3739,30.3796,30.3681,30.3739,44500.0695
2013-08-05 10:30:00,53.22,53.25,53.22,53.25,72173.55027117231,30.3681,30.3853,30.3681,30.3853,72173.5503
2013-08-05 10:35:00,53.25,53.26,53.21,53.23,51731.33083020442,30.3853,30.391,30.3624,30.3739,51731.3308
2013-08-05 10:40:00,53.22,53.24,53.21,53.24,28090.668891670142,30.3681,30.3796,30.3624,30.3796,28090.6689
2013-08-05 10:45:00,53.25,53.35,53.25,53.3,48950.07648449451,30.3853,30.4423,30.3853,30.4138,48950.0765
2013-08-05 10:50:00,53.29,53.36,53.26,53.36,22528.16020025032,30.4081,30.448,30.391,30.448,22528.1602
2013-08-05 10:55:00,53.37,53.43,53.36,53.39,43248.50507578919,30.4537,30.488,30.448,30.4652,43248.5051
2013-08-05 11:00:00,53.39,53.44,53.39,53.42,23362.53650396329,30.4652,30.4937,30.4652,30.4823,23362.5365
2013-08-05 11:05:00,53.42,53.47,53.39,53.47,32540.67584480601,30.4823,30.5108,30.4652,30.5108,32540.6758
2013-08-05 11:10:00,53.47,53.54,53.46,53.52,78431.37254901961,30.5108,30.5507,30.5051,30.5393,78431.3725
2013-08-05 11:15:00,53.51,53.53,53.44,53.44,82325.12863301349,30.5336,30.545,30.4937,30.4937,82325.1286
2013-08-05 11:20:00,53.44,53.47,53.43,53.47,18356.27868168544,30.4937,30.5108,30.488,30.5108,18356.2787
2013-08-05 11:25:00,53.47,53.55,53.47,53.54,33514.114865804484,30.5108,30.5565,30.5108,30.5507,33514.1149
2013-08-05 11:30:00,53.54,53.57,53.52,53.57,48811.01376720901,30.5507,30.5679,30.5393,30.5679,48811.0138
2013-08-05 11:35:00,53.57,53.57,53.54,53.54,27117.22987067168,30.5679,30.5679,30.5507,30.5507,27117.2299
2013-08-05 11:40:00,53.54,53.54,53.49,53.5,24057.85009039077,30.5507,30.5507,30.5222,30.5279,24057.8501
2013-08-05 11:45:00,53.49,53.5,53.44,53.5,25031.28911138924,30.5222,30.5279,30.4937,30.5279,25031.2891
2013-08-05 11:50:00,53.5,53.5,53.48,53.49,17939.090529828954,30.5279,30.5279,30.5165,30.5222,17939.0905
2013-08-05 11:55:00,53.49,53.49,53.47,53.48,12793.769990265611,30.5222,30.5222,30.5108,30.5165,12793.77
2013-08-05 12:00:00,53.48,53.49,53.46,53.49,20581.28215825337,30.5165,30.5222,30.5051,30.5222,20581.2822
2013-08-05 12:05:00,53.49,53.52,53.47,53.52,21276.595744680853,30.5222,30.5393,30.5108,30.5393,21276.5957
2013-08-05 12:10:00,53.52,53.59,53.52,53.59,34765.679321373944,30.5393,30.5793,30.5393,30.5793,34765.6793
2013-08-05 12:15:00,53.59,53.64,53.58,53.63,49506.327353636494,30.5793,30.6078,30.5736,30.6021,49506.3274
2013-08-05 12:20:00,53.63,53.73,53.63,53.73,37964.12181894034,30.6021,30.6592,30.6021,30.6592,37964.1218
2013-08-05 12:25:00,53.73,53.73,53.68,53.72,41023.50159922125,30.6592,30.6592,30.6306,30.6535,41023.5016
2013-08-05 12:30:00,53.72,53.72,53.68,53.7,46725.07300792658,30.6535,30.6535,30.6306,30.642,46725.073
2013-08-05 12:35:00,53.69,53.7,53.56,53.59,54512.58517591434,30.6363,30.642,30.5622,30.5793,54512.5852
2013-08-05 12:40:00,53.59,53.66,53.59,53.64,20442.21944096788,30.5793,30.6192,30.5793,30.6078,20442.2194
2013-08-05 12:45:00,53.64,53.7,53.63,53.69,38520.37268808233,30.6078,30.642,30.6021,30.6363,38520.3727
2013-08-05 12:50:00,53.69,53.71,53.67,53.67,17521.902377972467,30.6363,30.6478,30.6249,30.6249,17521.9024
2013-08-05 12:55:00,53.67,53.71,53.67,53.7,18217.215964399948,30.6249,30.6478,30.6249,30.642,18217.216
2013-08-05 13:00:00,53.71,53.71,53.64,53.65,19746.9058545404,30.6478,30.6478,30.6078,30.6135,19746.9059
2013-08-05 13:05:00,53.64,53.66,53.6,53.6,25170.35182867473,30.6078,30.6192,30.585,30.585,25170.3518
2013-08-05 13:10:00,53.6,53.61,53.56,53.57,21554.721179251843,30.585,30.5907,30.5622,30.5679,21554.7212
2013-08-05 13:15:00,53.57,53.59,53.52,53.54,26421.916284244195,30.5679,30.5793,30.5393,30.5507,26421.9163
2013-08-05 13:20:00,53.54,53.59,53.54,53.58,20303.156723682383,30.5507,30.5793,30.5507,30.5736,20303.1567
2013-08-05 13:25:00,53.58,53.59,53.57,53.57,13767.209011264082,30.5736,30.5793,30.5679,30.5679,13767.209
2013-08-05 13:30:00,53.57,53.61,53.56,53.6,22945.3483521068,30.5679,30.5907,30.5622,30.585,22945.3484
2013-08-05 13:35:00,53.6,53.6,53.57,53.57,15714.087053261022,30.585,30.585,30.5679,30.5679,15714.0871
2013-08-05 13:40:00,53.57,53.66,53.57,53.65,27395.355305242665,30.5679,30.6192,30.5679,30.6135,27395.3553
2013-08-05 13:45:00,53.66,53.72,53.65,53.7,44500.06953135865,30.6192,30.6535,30.6135,30.642,44500.0695
2013-08-05 13:50:00,53.71,53.72,53.65,53.68,31984.424975664027,30.6478,30.6535,30.6135,30.6306,31984.425
2013-08-05 13:55:00,53.68,53.72,53.67,53.72,50618.82909192046,30.6306,30.6535,30.6249,30.6535,50618.8291
2013-08-05 14:00:00,53.72,53.77,53.7,53.77,75511.0554860242,30.6535,30.682,30.642,30.682,75511.0555
2013-08-05 14:05:00,53.77,53.81,53.68,53.7,50896.95452649145,30.682,30.7048,30.6306,30.642,50896.9545
2013-08-05 14:10:00,53.7,53.7,53.69,53.7,22389.09748296482,30.642,30.642,30.6363,30.642,22389.0975
2013-08-05 14:15:00,53.7,53.73,53.67,53.72,55625.08691419831,30.642,30.6592,30.6249,30.6535,55625.0869
2013-08-05 14:20:00,53.72,53.72,53.72,53.72,20581.28215825337,30.6535,30.6535,30.6535,30.6535,20581.2822
2013-08-05 14:25:00,53.72,53.73,53.7,53.7,46586.01029064108,30.6535,30.6592,30.642,30.642,46586.0103
2013-08-05 14:30:00,53.7,53.7,53.67,53.69,28646.91976081213,30.642,30.642,30.6249,30.6363,28646.9198
2013-08-05 14:35:00,53.69,53.73,53.62,53.72,76901.68265887916,30.6363,30.6592,30.5964,30.6535,76901.6827
2013-08-05 14:40:00,53.72,53.73,53.68,53.72,38659.43540536783,30.6535,30.6592,30.6306,30.6535,38659.4354
2013-08-05 14:45:00,53.72,53.74,53.72,53.72,41301.62703379225,30.6535,30.6649,30.6535,30.6535,41301.627
2013-08-05 14:50:00,53.72,53.72,53.68,53.68,16826.58879154499,30.6535,30.6535,30.6306,30.6306,16826.5888
2013-08-05 14:55:00,53.69,53.69,53.66,53.67,43804.75594493117,30.6363,30.6363,30.6192,30.6249,43804.7559
2013-08-05 15:00:00,53.67,53.67,53.67,53.67,22528.16020025032,30.6249,30.6249,30.6249,30.6249,22528.1602
2013-08-05 15:05:00,53.67,53.7,53.66,53.67,88443.88819357532,30.6249,30.642,30.6192,30.6249,88443.8882
2013-08-05 15:10:00,53.67,53.71,53.65,53.7,40050.06257822278,30.6249,30.6478,30.6135,30.642,40050.0626
2013-08-05 15:15:00,53.71,53.75,53.7,53.72,42136.003337505215,30.6478,30.6706,30.642,30.6535,42136.0033
2013-08-05 15:20:00,53.73,53.75,53.72,53.74,34904.74203865944,30.6592,30.6706,30.6535,30.6649,34904.742
2013-08-05 15:25:00,53.74,53.77,53.74,53.77,43665.69322764567,30.6649,30.682,30.6649,30.682,43665.6932
2013-08-05 15:30:00,53.76,53.77,53.76,53.76,33096.92671394799,30.6763,30.682,30.6763,30.6763,33096.9267
2013-08-05 15:35:00,53.77,53.81,53.75,53.8,91642.33069114172,30.682,30.7048,30.6706,30.6991,91642.3307
2013-08-05 15:40:00,53.8,53.8,53.79,53.8,36990.682797941874,30.6991,30.6991,30.6934,30.6991,36990.6828
2013-08-05 15:45:00,53.8,53.8,53.78,53.79,96092.33764427758,30.6991,30.6991,30.6877,30.6934,96092.3376
2013-08-05 15:50:00,53.78,53.79,53.73,53.74,82186.065915728,30.6877,30.6934,30.6592,30.6649,82186.0659
2013-08-05 15:55:00,53.74,53.82,53.73,53.81,173411.20845501323,30.6649,30.7105,30.6592,30.7048,173411.2085
2013-08-06 09:30:00,53.74,53.79,53.5,53.59,85662.63384786539,30.6649,30.6934,30.5279,30.5793,85662.6338
2013-08-06 09:35:00,53.6,53.64,53.48,53.54,28925.04519538312,30.585,30.6078,30.5165,30.5507,28925.0452
2013-08-06 09:40:00,53.54,53.62,53.53,53.59,42831.316923932696,30.5507,30.5964,30.545,30.5793,42831.3169
2013-08-06 09:45:00,53.59,53.62,53.57,53.58,29064.107912668616,30.5793,30.5964,30.5679,30.5736,29064.1079
2013-08-06 09:50:00,53.57,53.58,53.36,53.39,44361.00681407315,30.5679,30.5736,30.448,30.4652,44361.0068
2013-08-06 09:55:00,53.41,53.46,53.33,53.33,31289.111389236547,30.4766,30.5051,30.4309,30.4309,31289.1114
2013-08-06 10:00:00,53.33,53.4,53.25,53.26,34487.553886802954,30.4309,30.4709,30.3853,30.391,34487.5539
2013-08-06 10:05:00,53.25,53.36,53.25,53.31,22667.22291753581,30.3853,30.448,30.3853,30.4195,22667.2229
2013-08-06 10:10:00,53.3,53.34,53.25,53.34,23779.724655819777,30.4138,30.4366,30.3853,30.4366,23779.7247
2013-08-06 10:15:00,53.35,53.35,53.25,53.3,28507.85704352664,30.4423,30.4423,30.3853,30.4138,28507.857
2013-08-06 10:20:00,53.3,53.3,53.21,53.29,28785.982478097623,30.4138,30.4138,30.3624,30.4081,28785.9825
2013-08-06 10:25:00,53.29,53.36,53.28,53.31,22945.3483521068,30.4081,30.448,30.4024,30.4195,22945.3484
2013-08-06 10:30:00,53.32,53.32,53.21,53.23,28925.04519538312,30.4252,30.4252,30.3624,30.3739,28925.0452
2013-08-06 10:35:00,53.24,53.26,53.21,53.25,34904.74203865944,30.3796,30.391,30.3624,30.3853,34904.742
2013-08-06 10:40:00,53.24,53.26,53.22,53.23,30593.79780280907,30.3796,30.391,30.3681,30.3739,30593.7978
2013-08-06 10:45:00,53.23,53.32,53.23,53.31,25448.477263245724,30.3739,30.4252,30.3739,30.4195,25448.4773
2013-08-06 10:50:00,53.3,53.3,53.26,53.29,44500.06953135865,30.4138,30.4138,30.391,30.4081,44500.0695
2013-08-06 10:55:00,53.3,53.32,53.29,53.29,41718.81518564873,30.4138,30.4252,30.4081,30.4081,41718.8152
2013-08-06 11:00:00,53.29,53.34,53.26,53.31,51175.079961062445,30.4081,30.4366,30.391,30.4195,51175.08
2013-08-06 11:05:00,53.31,53.31,53.27,53.3,28507.85704352664,30.4195,30.4195,30.3967,30.4138,28507.857
2013-08-06 11:10:00,53.31,53.31,53.27,53.31,26560.979001529693,30.4195,30.4195,30.3967,30.4195,26560.979
2013-08-06 11:15:00,53.31,53.39,53.3,53.39,35182.86747323043,30.4195,30.4652,30.4138,30.4652,35182.8675
2013-08-06 11:20:00,53.38,53.41,53.38,53.4,26978.16715338618,30.4594,30.4766,30.4594,30.4709,26978.1672
2013-08-06 11:25:00,53.4,53.48,53.38,53.39,58545.40397719372,30.4709,30.5165,30.4594,30.4652,58545.404
2013-08-06 11:30:00,53.4,53.4,53.35,53.4,26560.979001529693,30.4709,30.4709,30.4423,30.4709,26560.979
2013-08-06 11:35:00,53.39,53.41,53.38,53.41,20998.47031010986,30.4652,30.4766,30.4594,30.4766,20998.4703
2013-08-06 11:40:00,53.41,53.43,53.38,53.42,30454.73508552357,30.4766,30.488,30.4594,30.4823,30454.7351
2013-08-06 11:45:00,53.42,53.43,53.39,53.41,39632.874426366296,30.4823,30.488,30.4652,30.4766,39632.8744
2013-08-06 11:50:00,53.4,53.41,53.38,53.39,36573.49464608539,30.4709,30.4766,30.4594,30.4652,36573.4946
2013-08-06 11:55:00,53.39,53.4,53.39,53.39,33514.114865804484,30.4652,30.4709,30.4652,30.4652,33514.1149
2013-08-06 12:00:00,53.39,53.47,53.39,53.46,39910.999860937285,30.4652,30.5108,30.4652,30.5051,39910.9999
2013-08-06 12:05:00,53.46,53.47,53.45,53.45,19190.65498539841,30.5051,30.5108,30.4994,30.4994,19190.655
2013-08-06 12:10:00,53.45,53.45,53.41,53.44,26282.8535669587,30.4994,30.4994,30.4766,30.4937,26282.8536
2013-08-06 12:15:00,53.44,53.44,53.36,53.41,30176.60965095258,30.4937,30.4937,30.448,30.4766,30176.6097
2013-08-06 12:20:00,53.41,53.41,53.35,53.36,26421.916284244195,30.4766,30.4766,30.4423,30.448,26421.9163
2013-08-06 12:25:00,53.38,53.39,53.35,53.37,15714.087053261022,30.4594,30.4652,30.4423,30.4537,15714.0871
2013-08-06 12:30:00,53.36,53.37,53.32,53.32,15992.212487832014,30.448,30.4537,30.4252,30.4252,15992.2125
2013-08-06 12:35:00,53.33,53.33,53.27,53.28,13210.958142122096,30.4309,30.4309,30.3967,30.4024,13210.9581
2013-08-06 12:40:00,53.27,53.36,53.27,53.35,47281.32387706856,30.3967,30.448,30.3967,30.4423,47281.3239
2013-08-06 12:45:00,53.35,53.39,53.33,53.33,16270.337922403003,30.4423,30.4652,30.4309,30.4309,16270.3379
2013-08-06 12:50:00,53.34,53.35,53.26,53.28,14601.585314977056,30.4366,30.4423,30.391,30.4024,14601.5853
2013-08-06 12:55:00,53.27,53.31,53.27,53.31,7370.324016131276,30.3967,30.4195,30.3967,30.4195,7370.324
2013-08-06 13:00:00,53.33,53.33,53.28,53.28,16270.337922403003,30.4309,30.4309,30.4024,30.4024,16270.3379
2013-08-06 13:05:00,53.27,53.28,53.26,53.27,8900.01390627173,30.3967,30.4024,30.391,30.3967,8900.0139
2013-08-06 13:10:00,53.26,53.28,53.23,53.24,15853.149770546515,30.391,30.4024,30.3739,30.3796,15853.1498
2013-08-06 13:15:00,53.25,53.27,53.23,53.26,25587.539980531223,30.3853,30.3967,30.3739,30.391,25587.54
2013-08-06 13:20:00,53.26,53.26,53.22,53.22,12098.456403838132,30.391,30.391,30.3681,30.3681,12098.4564
2013-08-06 13:25:00,53.23,53.24,53.21,53.22,19190.65498539841,30.3739,30.3796,30.3624,30.3681,19190.655
2013-08-06 13:30:00,53.22,53.26,53.21,53.23,12376.581838409124,30.3681,30.391,30.3624,30.3739,12376.5818
2013-08-06 13:35:00,53.24,53.25,53.22,53.23,8204.70031984425,30.3796,30.3853,30.3681,30.3739,8204.7003
2013-08-06 13:40:00,53.23,53.3,53.23,53.3,17521.902377972467,30.3739,30.4138,30.3739,30.4138,17521.9024
2013-08-06 13:45:00,53.29,53.3,53.23,53.23,18078.15324711445,30.4081,30.4138,30.3739,30.3739,18078.1532
2013-08-06 13:50:00,53.23,53.26,53.23,53.26,17521.902377972467,30.3739,30.391,30.3739,30.391,17521.9024
2013-08-06 13:55:00,53.27,53.32,53.26,53.26,17382.839660686972,30.3967,30.4252,30.391,30.391,17382.8397
2013-08-06 14:00:00,53.26,53.27,53.24,53.26,18356.27868168544,30.391,30.3967,30.3796,30.391,18356.2787
2013-08-06 14:05:00,53.26,53.26,53.23,53.23,22250.034765679324,30.391,30.391,30.3739,30.3739,22250.0348
2013-08-06 14:10:00,53.23,53.26,53.23,53.26,16687.52607425949,30.3739,30.391,30.3739,30.391,16687.5261
2013-08-06 14:15:00,53.25,53.29,53.24,53.26,28090.668891670142,30.3853,30.4081,30.3796,30.391,28090.6689
2013-08-06 14:20:00,53.26,53.29,53.24,53.29,20164.09400639689,30.391,30.4081,30.3796,30.4081,20164.094
2013-08-06 14:25:00,53.29,53.33,53.29,53.31,22528.16020025032,30.4081,30.4309,30.4081,30.4195,22528.1602
2013-08-06 14:30:00,53.3,53.31,53.27,53.27,26143.790849673205,30.4138,30.4195,30.3967,30.3967,26143.7908
2013-08-06 14:35:00,53.27,53.29,53.24,53.29,21693.78389653734,30.3967,30.4081,30.3796,30.4081,21693.7839
2013-08-06 14:40:00,53.29,53.31,53.24,53.28,26700.041718815188,30.4081,30.4195,30.3796,30.4024,26700.0417
2013-08-06 14:45:00,53.29,53.31,53.27,53.29,16965.651508830484,30.4081,30.4195,30.3967,30.4081,16965.6515
2013-08-06 14:50:00,53.29,53.31,53.28,53.29,22110.97204839383,30.4081,30.4195,30.4024,30.4081,22110.972
2013-08-06 14:55:00,53.3,53.31,53.26,53.29,19051.59226811292,30.4138,30.4195,30.391,30.4081,19051.5923
2013-08-06 15:00:00,53.28,53.31,53.28,53.29,35460.992907801425,30.4024,30.4195,30.4024,30.4081,35460.9929
2013-08-06 15:05:00,53.29,53.31,53.28,53.29,34904.74203865944,30.4081,30.4195,30.4024,30.4081,34904.742
2013-08-06 15:10:00,53.29,53.32,53.29,53.31,37407.870949798365,30.4081,30.4252,30.4081,30.4195,37407.8709
2013-08-06 15:15:00,53.3,53.31,53.28,53.29,29481.296064525104,30.4138,30.4195,30.4024,30.4081,29481.2961
2013-08-06 15:20:00,53.29,53.32,53.29,53.3,27395.355305242665,30.4081,30.4252,30.4081,30.4138,27395.3553
2013-08-06 15:25:00,53.29,53.29,53.26,53.27,32262.550410235017,30.4081,30.4081,30.391,30.3967,32262.5504
2013-08-06 15:30:00,53.26,53.27,53.23,53.23,36712.557363370885,30.391,30.3967,30.3739,30.3739,36712.5574
2013-08-06 15:35:00,53.23,53.23,53.21,53.22,46168.8221387846,30.3739,30.3739,30.3624,30.3681,46168.8221
2013-08-06 15:40:00,53.21,53.26,53.21,53.22,35182.86747323043,30.3624,30.391,30.3624,30.3681,35182.8675
2013-08-06 15:45:00,53.23,53.23,53.2,53.2,63412.59908218607,30.3739,30.3739,30.3567,30.3567,63412.5991
2013-08-06 15:50:00,53.2,53.2,53.16,53.16,64246.97538589904,30.3567,30.3567,30.3339,30.3339,64246.9754
2013-08-06 15:55:00,53.17,53.22,53.17,53.21,94701.71047142262,30.3396,30.3681,30.3396,30.3624,94701.7105
2013-08-07 09:30:00,53.45,53.55,53.28,53.34,99290.78014184398,30.4994,30.5565,30.4024,30.4366,99290.7801
2013-08-07 09:35:00,53.34,53.52,53.33,53.5,42414.12877207621,30.4366,30.5393,30.4309,30.5279,42414.1288
2013-08-07 09:40:00,53.53,53.66,53.53,53.62,69392.29592546239,30.545,30.6192,30.545,30.5964,69392.2959
2013-08-07 09:45:00,53.62,53.69,53.55,53.57,78014.18439716313,30.5964,30.6363,30.5565,30.5679,78014.1844
2013-08-07 09:50:00,53.58,53.62,53.48,53.51,47420.38659435406,30.5736,30.5964,30.5165,30.5336,47420.3866
2013-08-07 09:55:00,53.48,53.52,53.31,53.37,56181.33778334029,30.5165,30.5393,30.4195,30.4537,56181.3378
2013-08-07 10:00:00,53.36,53.49,53.31,53.41,74120.42831316925,30.448,30.5222,30.4195,30.4766,74120.4283
2013-08-07 10:05:00,53.41,53.45,53.34,53.44,26282.8535669587,30.4766,30.4994,30.4366,30.4937,26282.8536
2013-08-07 10:10:00,53.43,53.46,53.39,53.44,31289.111389236547,30.488,30.5051,30.4652,30.4937,31289.1114
2013-08-07 10:15:00,53.46,53.53,53.44,53.53,32540.67584480601,30.5051,30.545,30.4937,30.545,32540.6758
2013-08-07 10:20:00,53.53,53.53,53.44,53.47,22528.16020025032,30.545,30.545,30.4937,30.5108,22528.1602
2013-08-07 10:25:00,53.48,53.49,53.4,53.4,32123.48769294952,30.5165,30.5222,30.4709,30.4709,32123.4877
2013-08-07 10:30:00,53.39,53.39,53.34,53.37,22945.3483521068,30.4652,30.4652,30.4366,30.4537,22945.3484
2013-08-07 10:35:00,53.39,53.4,53.3,53.33,22389.09748296482,30.4652,30.4709,30.4138,30.4309,22389.0975
2013-08-07 10:40:00,53.34,53.37,53.3,53.36,12515.64455569462,30.4366,30.4537,30.4138,30.448,12515.6446
2013-08-07 10:45:00,53.35,53.35,53.29,53.31,27117.22987067168,30.4423,30.4423,30.4081,30.4195,27117.2299
2013-08-07 10:50:00,53.31,53.37,53.26,53.33,26143.790849673205,30.4195,30.4537,30.391,30.4309,26143.7908
2013-08-07 10:55:00,53.33,53.43,53.32,53.43,24753.163676818247,30.4309,30.488,30.4252,30.488,24753.1637
2013-08-07 11:00:00,53.42,53.43,53.4,53.41,12237.519121123629,30.4823,30.488,30.4709,30.4766,12237.5191
2013-08-07 11:05:00,53.41,53.43,53.36,53.36,11959.393686552636,30.4766,30.488,30.448,30.448,11959.3937
2013-08-07 11:10:00,53.36,53.4,53.35,53.37,26839.104436100683,30.448,30.4709,30.4423,30.4537,26839.1044
2013-08-07 11:15:00,53.37,53.39,53.34,53.38,94840.77318870812,30.4537,30.4652,30.4366,30.4594,94840.7732
2013-08-07 11:20:00,53.38,53.39,53.31,53.36,28925.04519538312,30.4594,30.4652,30.4195,30.448,28925.0452
2013-08-07 11:25:00,53.37,53.39,53.31,53.31,19468.780419969407,30.4537,30.4652,30.4195,30.4195,19468.7804
2013-08-07 11:30:00,53.31,53.32,53.28,53.29,26700.041718815188,30.4195,30.4252,30.4024,30.4081,26700.0417
2013-08-07 11:35:00,53.3,53.3,53.23,53.25,11681.268251981644,30.4138,30.4138,30.3739,30.3853,11681.2683
2013-08-07 11:40:00,53.23,53.24,53.21,53.22,14601.585314977056,30.3739,30.3796,30.3624,30.3681,14601.5853
2013-08-07 11:45:00,53.22,53.27,53.18,53.27,47003.19844249757,30.3681,30.3967,30.3453,30.3967,47003.1984
2013-08-07 11:50:00,53.28,53.33,53.28,53.32,10846.89194826867,30.4024,30.4309,30.4024,30.4252,10846.8919
2013-08-07 11:55:00,53.32,53.32,53.26,53.27,19746.9058545404,30.4252,30.4252,30.391,30.3967,19746.9059
2013-08-07 12:00:00,53.28,53.32,53.26,53.31,11125.017382839662,30.4024,30.4252,30.391,30.4195,11125.0174
2013-08-07 12:05:00,53.31,53.31,53.3,53.31,9456.264775413712,30.4195,30.4195,30.4138,30.4195,9456.2648
2013-08-07 12:10:00,53.31,53.32,53.29,53.3,17939.090529828954,30.4195,30.4252,30.4081,30.4138,17939.0905
2013-08-07 12:15:00,53.3,53.3,53.28,53.3,12376.581838409124,30.4138,30.4138,30.4024,30.4138,12376.5818
2013-08-07 12:20:00,53.3,53.3,53.26,53.26,22945.3483521068,30.4138,30.4138,30.391,30.391,22945.3484
2013-08-07 12:25:00,53.26,53.27,53.22,53.23,18217.215964399948,30.391,30.3967,30.3681,30.3739,18217.216
2013-08-07 12:30:00,53.23,53.26,53.22,53.26,20025.03128911139,30.3739,30.391,30.3681,30.391,20025.0313
2013-08-07 12:35:00,53.25,53.29,53.25,53.29,13628.146293978583,30.3853,30.4081,30.3853,30.4081,13628.1463
2013-08-07 12:40:00,53.27,53.31,53.27,53.31,13767.209011264082,30.3967,30.4195,30.3967,30.4195,13767.209
2013-08-07 12:45:00,53.3,53.31,53.28,53.28,15435.961618690031,30.4138,30.4195,30.4024,30.4024,15435.9616
2013-08-07 12:50:00,53.27,53.27,53.26,53.26,13906.271728549576,30.3967,30.3967,30.391,30.391,13906.2717
2013-08-07 12:55:00,53.26,53.29,53.26,53.27,15018.773466833543,30.391,30.4081,30.391,30.3967,15018.7735
2013-08-07 13:00:00,53.28,53.31,53.28,53.31,13071.895424836604,30.4024,30.4195,30.4024,30.4195,13071.8954
2013-08-07 13:05:00,53.31,53.31,53.27,53.31,11125.017382839662,30.4195,30.4195,30.3967,30.4195,11125.0174
2013-08-07 13:10:00,53.31,53.32,53.29,53.29,15575.024335975526,30.4195,30.4252,30.4081,30.4081,15575.0243
2013-08-07 13:15:00,53.29,53.31,53.25,53.26,9734.390209984704,30.4081,30.4195,30.3853,30.391,9734.3902
2013-08-07 13:20:00,53.25,53.26,53.21,53.22,6675.010429703797,30.3853,30.391,30.3624,30.3681,6675.0104
2013-08-07 13:25:00,53.23,53.26,53.22,53.25,10151.578361841192,30.3739,30.391,30.3681,30.3853,10151.5784
2013-08-07 13:30:00,53.24,53.26,53.22,53.23,8621.888471700739,30.3796,30.391,30.3681,30.3739,8621.8885
2013-08-07 13:35:00,53.23,53.26,53.23,53.23,11959.393686552636,30.3739,30.391,30.3739,30.3739,11959.3937
2013-08-07 13:40:00,53.23,53.23,53.21,53.22,10429.703796412185,30.3739,30.3739,30.3624,30.3681,10429.7038
2013-08-07 13:45:00,53.21,53.22,53.16,53.16,19329.71770268392,30.3624,30.3681,30.3339,30.3339,19329.7177
2013-08-07 13:50:00,53.16,53.16,53.13,53.13,17521.902377972467,30.3339,30.3339,30.3168,30.3168,17521.9024
2013-08-07 13:55:00,53.13,53.21,53.13,53.21,20998.47031010986,30.3168,30.3624,30.3168,30.3624,20998.4703
2013-08-07 14:00:00,53.21,53.25,53.21,53.23,21693.78389653734,30.3624,30.3853,30.3624,30.3739,21693.7839
2013-08-07 14:05:00,53.23,53.32,53.23,53.3,19468.780419969407,30.3739,30.4252,30.3739,30.4138,19468.7804
2013-08-07 14:10:00,53.29,53.36,53.29,53.36,34765.679321373944,30.4081,30.448,30.4081,30.448,34765.6793
2013-08-07 14:15:00,53.37,53.38,53.29,53.29,16687.52607425949,30.4537,30.4594,30.4081,30.4081,16687.5261
2013-08-07 14:20:00,53.29,53.29,53.2,53.2,13350.020859407594,30.4081,30.4081,30.3567,30.3567,13350.0209
2013-08-07 14:25:00,53.21,53.27,53.21,53.26,15992.212487832014,30.3624,30.3967,30.3624,30.391,15992.2125
2013-08-07 14:30:00,53.27,53.27,53.23,53.23,21693.78389653734,30.3967,30.3967,30.3739,30.3739,21693.7839
2013-08-07 14:35:00,53.23,53.24,53.18,53.19,21554.721179251843,30.3739,30.3796,30.3453,30.351,21554.7212
2013-08-07 14:40:00,53.19,53.26,53.19,53.24,31150.04867195105,30.351,30.391,30.351,30.3796,31150.0487
2013-08-07 14:45:00,53.23,53.25,53.21,53.25,12654.707272980117,30.3739,30.3853,30.3624,30.3853,12654.7073
2013-08-07 14:50:00,53.25,53.25,53.21,53.23,17800.02781254346,30.3853,30.3853,30.3624,30.3739,17800.0278
2013-08-07 14:55:00,53.22,53.28,53.22,53.26,14879.710749548049,30.3681,30.4024,30.3681,30.391,14879.7107
2013-08-07 15:00:00,53.26,53.3,53.26,53.3,29342.23334723961,30.391,30.4138,30.391,30.4138,29342.2333
2013-08-07 15:05:00,53.3,53.31,53.29,53.31,28785.982478097623,30.4138,30.4195,30.4081,30.4195,28785.9825
2013-08-07 15:10:00,53.31,53.33,53.3,53.31,19885.96857182589,30.4195,30.4309,30.4138,30.4195,19885.9686
2013-08-07 15:15:00,53.31,53.31,53.28,53.28,21415.658461966348,30.4195,30.4195,30.4024,30.4024,21415.6585
2013-08-07 15:20:00,53.29,53.29,53.26,53.26,26700.041718815188,30.4081,30.4081,30.391,30.391,26700.0417
2013-08-07 15:25:00,53.26,53.26,53.22,53.26,21832.84661382284,30.391,30.391,30.3681,30.391,21832.8466
2013-08-07 15:30:00,53.26,53.26,53.2,53.21,31567.23682380754,30.391,30.391,30.3567,30.3624,31567.2368
2013-08-07 15:35:00,53.21,53.26,53.21,53.23,31567.23682380754,30.3624,30.391,30.3624,30.3739,31567.2368
2013-08-07 15:40:00,53.23,53.23,53.19,53.19,30454.73508552357,30.3739,30.3739,30.351,30.351,30454.7351
2013-08-07 15:45:00,53.19,53.2,53.16,53.16,43665.69322764567,30.351,30.3567,30.3339,30.3339,43665.6932
2013-08-07 15:50:00,53.16,53.19,53.1,53.11,49228.20191906551,30.3339,30.351,30.2997,30.3054,49228.2019
2013-08-07 15:55:00,53.11,53.16,53.11,53.13,81351.68961201502,30.3054,30.3339,30.3054,30.3168,81351.6896
2013-08-08 09:30:00,53.3,53.54,53.27,53.49,52009.45626477542,30.4138,30.5507,30.3967,30.5222,52009.4563
2013-08-08 09:35:00,53.5,53.57,53.47,53.52,26839.104436100683,30.5279,30.5679,30.5108,30.5393,26839.1044
2013-08-08 09:40:00,53.49,53.54,53.37,53.38,31150.04867195105,30.5222,30.5507,30.4537,30.4594,31150.0487
2013-08-08 09:45:00,53.37,53.44,53.34,53.37,26700.041718815188,30.4537,30.4937,30.4366,30.4537,26700.0417
2013-08-08 09:50:00,53.39,53.43,53.38,53.41,21554.721179251843,30.4652,30.488,30.4594,30.4766,21554.7212
2013-08-08 09:55:00,53.43,53.49,53.39,53.48,20164.09400639689,30.488,30.5222,30.4652,30.5165,20164.094
2013-08-08 10:00:00,53.45,53.52,53.38,53.39,57850.09039076624,30.4994,30.5393,30.4594,30.4652,57850.0904
2013-08-08 10:05:00,53.39,53.41,53.28,53.31,29064.107912668616,30.4652,30.4766,30.4024,30.4195,29064.1079
2013-08-08 10:10:00,53.31,53.32,53.26,53.27,15157.836184119038,30.4195,30.4252,30.391,30.3967,15157.8362
2013-08-08 10:15:00,53.26,53.32,53.24,53.29,14323.459880406064,30.391,30.4252,30.3796,30.4081,14323.4599
2013-08-08 10:20:00,53.29,53.3,53.26,53.29,35182.86747323043,30.4081,30.4138,30.391,30.4081,35182.8675
2013-08-08 10:25:00,53.29,53.29,53.26,53.29,37129.74551522737,30.4081,30.4081,30.391,30.4081,37129.7455
2013-08-08 10:30:00,53.29,53.31,53.23,53.25,22110.97204839383,30.4081,30.4195,30.3739,30.3853,22110.972
2013-08-08 10:35:00,53.25,53.29,53.23,53.23,16270.337922403003,30.3853,30.4081,30.3739,30.3739,16270.3379
2013-08-08 10:40:00,53.23,53.26,53.19,53.19,15157.836184119038,30.3739,30.391,30.351,30.351,15157.8362
2013-08-08 10:45:00,53.19,53.22,53.15,53.22,24614.100959532752,30.351,30.3681,30.3282,30.3681,24614.101
2013-08-08 10:50:00,53.22,53.26,53.21,53.23,14740.648032262552,30.3681,30.391,30.3624,30.3739,14740.648
2013-08-08 10:55:00,53.23,53.31,53.23,53.26,28368.79432624113,30.3739,30.4195,30.3739,30.391,28368.7943
2013-08-08 11:00:00,53.29,53.29,53.22,53.23,15714.087053261022,30.4081,30.4081,30.3681,30.3739,15714.0871
2013-08-08 11:05:00,53.22,53.29,53.22,53.26,43387.56779307468,30.3681,30.4081,30.3681,30.391,43387.5678
2013-08-08 11:10:00,53.27,53.29,53.22,53.22,48115.70018078154,30.3967,30.4081,30.3681,30.3681,48115.7002
2013-08-08 11:15:00,53.22,53.29,53.22,53.27,7926.574885273259,30.3681,30.4081,30.3681,30.3967,7926.5749
2013-08-08 11:20:00,53.29,53.39,53.29,53.32,27117.22987067168,30.4081,30.4652,30.4081,30.4252,27117.2299
2013-08-08 11:25:00,53.31,53.33,53.29,53.33,8760.951188986233,30.4195,30.4309,30.4081,30.4309,8760.9512
2013-08-08 11:30:00,53.33,53.36,53.32,53.32,26700.041718815188,30.4309,30.448,30.4252,30.4252,26700.0417
2013-08-08 11:35:00,53.34,53.34,53.29,53.31,21415.658461966348,30.4366,30.4366,30.4081,30.4195,21415.6585
2013-08-08 11:40:00,53.32,53.36,53.29,53.29,14323.459880406064,30.4252,30.448,30.4081,30.4081,14323.4599
2013-08-08 11:45:00,53.29,53.29,53.26,53.29,21971.90933110833,30.4081,30.4081,30.391,30.4081,21971.9093
2013-08-08 11:50:00,53.29,53.29,53.26,53.29,8065.637602558754,30.4081,30.4081,30.391,30.4081,8065.6376
2013-08-08 11:55:00,53.29,53.36,53.28,53.32,21554.721179251843,30.4081,30.448,30.4024,30.4252,21554.7212
2013-08-08 12:00:00,53.32,53.35,53.31,53.34,20442.21944096788,30.4252,30.4423,30.4195,30.4366,20442.2194
2013-08-08 12:05:00,53.33,53.36,53.31,53.34,20998.47031010986,30.4309,30.448,30.4195,30.4366,20998.4703
2013-08-08 12:10:00,53.33,53.36,53.32,53.36,10707.829230983174,30.4309,30.448,30.4252,30.448,10707.8292
2013-08-08 12:15:00,53.36,53.39,53.35,53.36,11959.393686552636,30.448,30.4652,30.4423,30.448,11959.3937
2013-08-08 12:20:00,53.37,53.39,53.35,53.36,7370.324016131276,30.4537,30.4652,30.4423,30.448,7370.324
2013-08-08 12:25:00,53.36,53.37,53.34,53.34,20720.34487553887,30.448,30.4537,30.4366,30.4366,20720.3449
2013-08-08 12:30:00,53.35,53.37,53.34,53.36,17104.71422611598,30.4423,30.4537,30.4366,30.448,17104.7142
2013-08-08 12:35:00,53.36,53.36,53.31,53.32,15992.212487832014,30.448,30.448,30.4195,30.4252,15992.2125
2013-08-08 12:40:00,53.33,53.39,53.33,53.39,9456.264775413712,30.4309,30.4652,30.4309,30.4652,9456.2648
2013-08-08 12:45:00,53.39,53.4,53.34,53.34,24753.163676818247,30.4652,30.4709,30.4366,30.4366,24753.1637
2013-08-08 12:50:00,53.36,53.36,53.31,53.35,7787.512167987763,30.448,30.448,30.4195,30.4423,7787.5122
2013-08-08 12:55:00,53.35,53.37,53.34,53.36,10568.76651369768,30.4423,30.4537,30.4366,30.448,10568.7665
2013-08-08 13:00:00,53.36,53.38,53.34,53.36,22110.97204839383,30.448,30.4594,30.4366,30.448,22110.972
2013-08-08 13:05:00,53.36,53.37,53.33,53.34,13350.020859407594,30.448,30.4537,30.4309,30.4366,13350.0209
2013-08-08 13:10:00,53.33,53.33,53.3,53.32,7231.26129884578,30.4309,30.4309,30.4138,30.4252,7231.2613
2013-08-08 13:15:00,53.32,53.32,53.28,53.3,16409.4006396885,30.4252,30.4252,30.4024,30.4138,16409.4006
2013-08-08 13:20:00,53.29,53.3,53.26,53.26,10151.578361841192,30.4081,30.4138,30.391,30.391,10151.5784
2013-08-08 13:25:00,53.27,53.28,53.22,53.23,21137.53302739536,30.3967,30.4024,30.3681,30.3739,21137.533
2013-08-08 13:30:00,53.23,53.28,53.23,53.24,14184.397163120568,30.3739,30.4024,30.3739,30.3796,14184.3972
2013-08-08 13:35:00,53.24,53.25,53.23,53.23,6535.947712418301,30.3796,30.3853,30.3739,30.3739,6535.9477
2013-08-08 13:40:00,53.23,53.25,53.21,53.24,35043.80475594493,30.3739,30.3853,30.3624,30.3796,35043.8048
2013-08-08 13:45:00,53.24,53.24,53.15,53.16,89139.20178000278,30.3796,30.3796,30.3282,30.3339,89139.2018
2013-08-08 13:50:00,53.16,53.21,53.16,53.21,9873.4529272702,30.3339,30.3624,30.3339,30.3624,9873.4529
2013-08-08 13:55:00,53.21,53.23,53.21,53.23,14879.710749548049,30.3624,30.3739,30.3624,30.3739,14879.7107
2013-08-08 14:00:00,53.25,53.28,53.23,53.24,20720.34487553887,30.3853,30.4024,30.3739,30.3796,20720.3449
2013-08-08 14:05:00,53.25,53.27,53.25,53.26,10568.76651369768,30.3853,30.3967,30.3853,30.391,10568.7665
2013-08-08 14:10:00,53.25,53.29,53.23,53.26,31010.98595466556,30.3853,30.4081,30.3739,30.391,31010.986
2013-08-08 14:15:00,53.26,53.29,53.26,53.29,5284.38325684884,30.391,30.4081,30.391,30.4081,5284.3833
2013-08-08 14:20:00,53.3,53.37,53.3,53.36,10151.578361841192,30.4138,30.4537,30.4138,30.448,10151.5784
2013-08-08 14:25:00,53.36,53.38,53.34,53.36,10012.515644555697,30.448,30.4594,30.4366,30.448,10012.5156
2013-08-08 14:30:00,53.36,53.39,53.36,53.36,12793.769990265611,30.448,30.4652,30.448,30.448,12793.77
2013-08-08 14:35:00,53.36,53.37,53.34,53.37,16131.275205117508,30.448,30.4537,30.4366,30.4537,16131.2752
2013-08-08 14:40:00,53.39,53.4,53.36,53.39,7787.512167987763,30.4652,30.4709,30.448,30.4652,7787.5122
2013-08-08 14:45:00,53.4,53.4,53.36,53.37,11542.20553469615,30.4709,30.4709,30.448,30.4537,11542.2055
2013-08-08 14:50:00,53.37,53.37,53.34,53.36,7926.574885273259,30.4537,30.4537,30.4366,30.448,7926.5749
2013-08-08 14:55:00,53.35,53.41,53.35,53.4,10846.89194826867,30.4423,30.4766,30.4423,30.4709,10846.8919
2013-08-08 15:00:00,53.4,53.4,53.36,53.39,16131.275205117508,30.4709,30.4709,30.448,30.4652,16131.2752
2013-08-08 15:05:00,53.39,53.41,53.36,53.4,14184.397163120568,30.4652,30.4766,30.448,30.4709,14184.3972
2013-08-08 15:10:00,53.4,53.4,53.37,53.39,15853.149770546515,30.4709,30.4709,30.4537,30.4652,15853.1498
2013-08-08 15:15:00,53.39,53.4,53.35,53.36,17939.090529828954,30.4652,30.4709,30.4423,30.448,17939.0905
2013-08-08 15:20:00,53.36,53.36,53.28,53.31,34487.553886802954,30.448,30.448,30.4024,30.4195,34487.5539
2013-08-08 15:25:00,53.31,53.33,53.29,53.33,22806.285634821303,30.4195,30.4309,30.4081,30.4309,22806.2856
2013-08-08 15:30:00,53.33,53.34,53.29,53.3,30176.60965095258,30.4309,30.4366,30.4081,30.4138,30176.6097
2013-08-08 15:35:00,53.29,53.31,53.29,53.31,24475.03824224725,30.4081,30.4195,30.4081,30.4195,24475.0382
2013-08-08 15:40:00,53.32,53.34,53.32,53.32,22945.3483521068,30.4252,30.4366,30.4252,30.4252,22945.3484
2013-08-08 15:45:00,53.32,53.34,53.29,53.3,32401.613127520515,30.4252,30.4366,30.4081,30.4138,32401.6131
2013-08-08 15:50:00,53.29,53.31,53.25,53.26,37685.99638436936,30.4081,30.4195,30.3853,30.391,37685.9964
2013-08-08 15:55:00,53.26,53.3,53.26,53.28,72729.80114031429,30.391,30.4138,30.391,30.4024,72729.8011
2013-08-09 09:30:00,53.18,53.31,53.07,53.3,108051.7313308302,30.3453,30.4195,30.2826,30.4138,108051.7313
2013-08-09 09:35:00,53.3,53.61,53.3,53.57,27395.355305242665,30.4138,30.5907,30.4138,30.5679,27395.3553
2013-08-09 09:40:00,53.56,53.81,53.54,53.74,62300.0973439021,30.5622,30.7048,30.5507,30.6649,62300.0973
2013-08-09 09:45:00,53.71,53.9,53.71,53.81,76206.36907245168,30.6478,30.7562,30.6478,30.7048,76206.3691
2013-08-09 09:50:00,53.81,53.82,53.58,53.6,46864.13572521207,30.7048,30.7105,30.5736,30.585,46864.1357
2013-08-09 09:55:00,53.58,53.75,53.54,53.75,21832.84661382284,30.5736,30.6706,30.5507,30.6706,21832.8466
2013-08-09 10:00:00,53.75,53.75,53.65,53.72,25726.60269781672,30.6706,30.6706,30.6135,30.6535,25726.6027
2013-08-09 10:05:00,53.71,53.75,53.63,53.68,27951.60617438465,30.6478,30.6706,30.6021,30.6306,27951.6062
2013-08-09 10:10:00,53.67,53.69,53.61,53.66,23223.4737866778,30.6249,30.6363,30.5907,30.6192,23223.4738
2013-08-09 10:15:00,53.67,53.7,53.59,53.61,23501.599221248784,30.6249,30.642,30.5793,30.5907,23501.5992
2013-08-09 10:20:00,53.62,53.62,53.49,53.54,36851.62008065638,30.5964,30.5964,30.5222,30.5507,36851.6201
2013-08-09 10:25:00,53.54,53.54,53.47,53.52,34487.553886802954,30.5507,30.5507,30.5108,30.5393,34487.5539
2013-08-09 10:30:00,53.53,53.62,53.52,53.54,25170.35182867473,30.545,30.5964,30.5393,30.5507,25170.3518
2013-08-09 10:35:00,53.54,53.62,53.49,53.61,19746.9058545404,30.5507,30.5964,30.5222,30.5907,19746.9059
2013-08-09 10:40:00,53.61,53.64,53.58,53.64,17800.02781254346,30.5907,30.6078,30.5736,30.6078,17800.0278
2013-08-09 10:45:00,53.64,53.65,53.55,53.55,12793.769990265611,30.6078,30.6135,30.5565,30.5565,12793.77
2013-08-09 10:50:00,53.54,53.63,53.54,53.58,37129.74551522737,30.5507,30.6021,30.5507,30.5736,37129.7455
2013-08-09 10:55:00,53.58,53.59,53.48,53.51,71617.29940203032,30.5736,30.5793,30.5165,30.5336,71617.2994
2013-08-09 11:00:00,53.51,53.54,53.44,53.54,45056.32040050063,30.5336,30.5507,30.4937,30.5507,45056.3204
2013-08-09 11:05:00,53.53,53.58,53.49,53.58,42692.2542066472,30.545,30.5736,30.5222,30.5736,42692.2542
2013-08-09 11:10:00,53.59,53.63,53.57,53.59,15157.836184119038,30.5793,30.6021,30.5679,30.5793,15157.8362
2013-08-09 11:15:00,53.6,53.63,53.57,53.61,23501.599221248784,30.585,30.6021,30.5679,30.5907,23501.5992
2013-08-09 11:20:00,53.61,53.61,53.46,53.47,30732.860520094564,30.5907,30.5907,30.5051,30.5108,30732.8605
2013-08-09 11:25:00,53.47,53.47,53.34,53.39,22667.22291753581,30.5108,30.5108,30.4366,30.4652,22667.2229
2013-08-09 11:30:00,53.36,53.43,53.36,53.41,22806.285634821303,30.448,30.488,30.448,30.4766,22806.2856
2013-08-09 11:35:00,53.42,53.47,53.41,53.47,19607.843137254906,30.4823,30.5108,30.4766,30.5108,19607.8431
2013-08-09 11:40:00,53.47,53.49,53.41,53.41,21832.84661382284,30.5108,30.5222,30.4766,30.4766,21832.8466
2013-08-09 11:45:00,53.44,53.48,53.41,53.47,11681.268251981644,30.4937,30.5165,30.4766,30.5108,11681.2683
2013-08-09 11:50:00,53.46,53.47,53.44,53.47,13071.895424836604,30.5051,30.5108,30.4937,30.5108,13071.8954
2013-08-09 11:55:00,53.47,53.49,53.43,53.44,15296.898901404536,30.5108,30.5222,30.488,30.4937,15296.8989
2013-08-09 12:00:00,53.44,53.49,53.44,53.44,12932.832707551106,30.4937,30.5222,30.4937,30.4937,12932.8327
2013-08-09 12:05:00,53.44,53.47,53.44,53.47,19746.9058545404,30.4937,30.5108,30.4937,30.5108,19746.9059
2013-08-09 12:10:00,53.47,53.52,53.47,53.49,17800.02781254346,30.5108,30.5393,30.5108,30.5222,17800.0278
2013-08-09 12:15:00,53.49,53.54,53.49,53.54,24057.85009039077,30.5222,30.5507,30.5222,30.5507,24057.8501
2013-08-09 12:20:00,53.54,53.58,53.53,53.54,20998.47031010986,30.5507,30.5736,30.545,30.5507,20998.4703
2013-08-09 12:25:00,53.54,53.58,53.54,53.58,20998.47031010986,30.5507,30.5736,30.5507,30.5736,20998.4703
2013-08-09 12:30:00,53.57,53.61,53.57,53.59,26839.104436100683,30.5679,30.5907,30.5679,30.5793,26839.1044
2013-08-09 12:35:00,53.59,53.68,53.59,53.67,27395.355305242665,30.5793,30.6306,30.5793,30.6249,27395.3553
2013-08-09 12:40:00,53.68,53.68,53.64,53.65,11264.080100125157,30.6306,30.6306,30.6078,30.6135,11264.0801
2013-08-09 12:45:00,53.65,53.67,53.62,53.63,11403.142817410651,30.6135,30.6249,30.5964,30.6021,11403.1428
2013-08-09 12:50:00,53.64,53.66,53.62,53.65,160756.5011820331,30.6078,30.6192,30.5964,30.6135,160756.5012
2013-08-09 12:55:00,53.65,53.66,53.61,53.62,14879.710749548049,30.6135,30.6192,30.5907,30.5964,14879.7107
2013-08-09 13:00:00,53.62,53.65,53.6,53.65,36156.3064942289,30.5964,30.6135,30.585,30.6135,36156.3065
2013-08-09 13:05:00,53.65,53.66,53.64,53.66,34904.74203865944,30.6135,30.6192,30.6078,30.6192,34904.742
2013-08-09 13:10:00,53.66,53.67,53.64,53.66,40745.37616465026,30.6192,30.6249,30.6078,30.6192,40745.3762
2013-08-09 13:15:00,53.66,53.66,53.64,53.65,40467.25073007927,30.6192,30.6192,30.6078,30.6135,40467.2507
2013-08-09 13:20:00,53.65,53.66,53.64,53.65,64386.03810318454,30.6135,30.6192,30.6078,30.6135,64386.0381
2013-08-09 13:25:00,53.64,53.68,53.64,53.67,34904.74203865944,30.6078,30.6306,30.6078,30.6249,34904.742
2013-08-09 13:30:00,53.67,53.7,53.66,53.66,41301.62703379225,30.6249,30.642,30.6192,30.6192,41301.627
2013-08-09 13:35:00,53.66,53.67,53.59,53.6,60770.40745376165,30.6192,30.6249,30.5793,30.585,60770.4075
2013-08-09 13:40:00,53.6,53.67,53.6,53.66,17660.96509525796,30.585,30.6249,30.585,30.6192,17660.9651
2013-08-09 13:45:00,53.65,53.65,53.59,53.6,15853.149770546515,30.6135,30.6135,30.5793,30.585,15853.1498
2013-08-09 13:50:00,53.6,53.63,53.6,53.62,11542.20553469615,30.585,30.6021,30.585,30.5964,11542.2055
2013-08-09 13:55:00,53.62,53.62,53.57,53.57,10846.89194826867,30.5964,30.5964,30.5679,30.5679,10846.8919
2013-08-09 14:00:00,53.57,53.59,53.54,53.55,14462.52259769156,30.5679,30.5793,30.5507,30.5565,14462.5226
2013-08-09 14:05:00,53.55,53.56,53.5,53.54,17243.776943401477,30.5565,30.5622,30.5279,30.5507,17243.7769
2013-08-09 14:10:00,53.55,53.61,53.55,53.61,18634.40411625643,30.5565,30.5907,30.5565,30.5907,18634.4041
2013-08-09 14:15:00,53.59,53.62,53.54,53.61,12654.707272980117,30.5793,30.5964,30.5507,30.5907,12654.7073
2013-08-09 14:20:00,53.6,53.61,53.57,53.61,7926.574885273259,30.585,30.5907,30.5679,30.5907,7926.5749
2013-08-09 14:25:00,53.62,53.63,53.59,53.62,8482.825754415242,30.5964,30.6021,30.5793,30.5964,8482.8258
2013-08-09 14:30:00,53.62,53.64,53.61,53.63,12515.64455569462,30.5964,30.6078,30.5907,30.6021,12515.6446
2013-08-09 14:35:00,53.63,53.63,53.54,53.54,10012.515644555697,30.6021,30.6021,30.5507,30.5507,10012.5156
2013-08-09 14:40:00,53.54,53.61,53.54,53.59,10012.515644555697,30.5507,30.5907,30.5507,30.5793,10012.5156
2013-08-09 14:45:00,53.59,53.61,53.56,53.59,16131.275205117508,30.5793,30.5907,30.5622,30.5793,16131.2752
2013-08-09 14:50:00,53.59,53.59,53.54,53.54,20720.34487553887,30.5793,30.5793,30.5507,30.5507,20720.3449
2013-08-09 14:55:00,53.54,53.55,53.52,53.55,26700.041718815188,30.5507,30.5565,30.5393,30.5565,26700.0417
2013-08-09 15:00:00,53.55,53.57,53.52,53.55,23084.4110693923,30.5565,30.5679,30.5393,30.5565,23084.4111
2013-08-09 15:05:00,53.55,53.57,53.54,53.55,12098.456403838132,30.5565,30.5679,30.5507,30.5565,12098.4564
2013-08-09 15:10:00,53.54,53.57,53.51,53.55,15296.898901404536,30.5507,30.5679,30.5336,30.5565,15296.8989
2013-08-09 15:15:00,53.56,53.57,53.54,53.56,17382.839660686972,30.5622,30.5679,30.5507,30.5622,17382.8397
2013-08-09 15:20:00,53.55,53.59,53.54,53.56,26143.790849673205,30.5565,30.5793,30.5507,30.5622,26143.7908
2013-08-09 15:25:00,53.56,53.59,53.54,53.57,20720.34487553887,30.5622,30.5793,30.5507,30.5679,20720.3449
2013-08-09 15:30:00,53.56,53.58,53.48,53.5,59240.7175636212,30.5622,30.5736,30.5165,30.5279,59240.7176
2013-08-09 15:35:00,53.51,53.54,53.49,53.54,32818.801279377,30.5336,30.5507,30.5222,30.5507,32818.8013
2013-08-09 15:40:00,53.54,53.57,53.5,53.51,24614.100959532752,30.5507,30.5679,30.5279,30.5336,24614.101
2013-08-09 15:45:00,53.51,53.53,53.48,53.52,33375.05214851898,30.5336,30.545,30.5165,30.5393,33375.0521
2013-08-09 15:50:00,53.5,53.52,53.48,53.49,40606.313447364766,30.5279,30.5393,30.5165,30.5222,40606.3134
2013-08-09 15:55:00,53.49,53.56,53.49,53.49,143234.59880406063,30.5222,30.5622,30.5222,30.5222,143234.5988
2013-08-12 09:30:00,53.4,53.65,53.34,53.64,220692.53233208176,30.4709,30.6135,30.4366,30.6078,220692.5323
2013-08-12 09:35:00,53.65,53.75,53.63,53.72,41023.50159922125,30.6135,30.6706,30.6021,30.6535,41023.5016
2013-08-12 09:40:00,53.73,53.82,53.72,53.74,55625.08691419831,30.6592,30.7105,30.6535,30.6649,55625.0869
2013-08-12 09:45:00,53.76,53.8,53.7,53.77,51592.26811291893,30.6763,30.6991,30.642,30.682,51592.2681
2013-08-12 09:50:00,53.78,53.82,53.73,53.82,63968.849951328055,30.6877,30.7105,30.6592,30.7105,63968.85
2013-08-12 09:55:00,53.84,53.97,53.83,53.95,95953.27492699208,30.7219,30.7961,30.7162,30.7847,95953.2749
2013-08-12 10:00:00,53.95,54.03,53.95,53.98,88443.88819357532,30.7847,30.8303,30.7847,30.8018,88443.8882
2013-08-12 10:05:00,53.98,54.0,53.86,53.91,75371.99276873871,30.8018,30.8132,30.7333,30.7619,75371.9928
2013-08-12 10:10:00,53.92,53.93,53.8,53.84,35600.05562508692,30.7676,30.7733,30.6991,30.7219,35600.0556
2013-08-12 10:15:00,53.84,53.9,53.8,53.82,40745.37616465026,30.7219,30.7562,30.6991,30.7105,40745.3762
2013-08-12 10:20:00,53.8,53.91,53.79,53.91,36990.682797941874,30.6991,30.7619,30.6934,30.7619,36990.6828
2013-08-12 10:25:00,53.9,53.93,53.82,53.82,25031.28911138924,30.7562,30.7733,30.7105,30.7105,25031.2891
2013-08-12 10:30:00,53.83,53.87,53.82,53.85,20025.03128911139,30.7162,30.739,30.7105,30.7276,20025.0313
2013-08-12 10:35:00,53.85,53.85,53.8,53.82,105965.79057154778,30.7276,30.7276,30.6991,30.7105,105965.7906
2013-08-12 10:40:00,53.83,53.84,53.8,53.82,32818.801279377,30.7162,30.7219,30.6991,30.7105,32818.8013
2013-08-12 10:45:00,53.83,53.83,53.74,53.75,17800.02781254346,30.7162,30.7162,30.6649,30.6706,17800.0278
2013-08-12 10:50:00,53.76,53.79,53.74,53.76,20720.34487553887,30.6763,30.6934,30.6649,30.6763,20720.3449
2013-08-12 10:55:00,53.74,53.79,53.72,53.72,22528.16020025032,30.6649,30.6934,30.6535,30.6535,22528.1602
2013-08-12 11:00:00,53.72,53.76,53.72,53.73,26282.8535669587,30.6535,30.6763,30.6535,30.6592,26282.8536
2013-08-12 11:05:00,53.74,53.75,53.7,53.71,30315.67236823808,30.6649,30.6706,30.642,30.6478,30315.6724
2013-08-12 11:10:00,53.71,53.75,53.69,53.73,126408.01001251566,30.6478,30.6706,30.6363,30.6592,126408.01
2013-08-12 11:15:00,53.72,53.76,53.71,53.72,26978.16715338618,30.6535,30.6763,30.6478,30.6535,26978.1672
2013-08-12 11:20:00,53.72,53.72,53.66,53.67,31706.299541093034,30.6535,30.6535,30.6192,30.6249,31706.2995
2013-08-12 11:25:00,53.67,53.72,53.67,53.72,52704.769851202895,30.6249,30.6535,30.6249,30.6535,52704.7699
2013-08-12 11:30:00,53.72,53.74,53.67,53.67,23084.4110693923,30.6535,30.6649,30.6249,30.6249,23084.4111
2013-08-12 11:35:00,53.67,53.67,53.62,53.64,17521.902377972467,30.6249,30.6249,30.5964,30.6078,17521.9024
2013-08-12 11:40:00,53.64,53.7,53.64,53.68,20303.156723682383,30.6078,30.642,30.6078,30.6306,20303.1567
2013-08-12 11:45:00,53.69,53.69,53.64,53.64,19190.65498539841,30.6363,30.6363,30.6078,30.6078,19190.655
2013-08-12 11:50:00,53.62,53.64,53.59,53.59,15018.773466833543,30.5964,30.6078,30.5793,30.5793,15018.7735
2013-08-12 11:55:00,53.59,53.6,53.54,53.59,28507.85704352664,30.5793,30.585,30.5507,30.5793,28507.857
2013-08-12 12:00:00,53.6,53.61,53.54,53.54,16965.651508830484,30.585,30.5907,30.5507,30.5507,16965.6515
2013-08-12 12:05:00,53.54,53.55,53.53,53.54,15714.087053261022,30.5507,30.5565,30.545,30.5507,15714.0871
2013-08-12 12:10:00,53.54,53.56,53.51,53.54,16687.52607425949,30.5507,30.5622,30.5336,30.5507,16687.5261
2013-08-12 12:15:00,53.55,53.59,53.54,53.58,11403.142817410651,30.5565,30.5793,30.5507,30.5736,11403.1428
2013-08-12 12:20:00,53.59,53.61,53.5,53.5,33235.98943123349,30.5793,30.5907,30.5279,30.5279,33235.9894
2013-08-12 12:25:00,53.49,53.54,53.46,53.47,72868.86385759979,30.5222,30.5507,30.5051,30.5108,72868.8639
2013-08-12 12:30:00,53.48,53.48,53.41,53.44,25170.35182867473,30.5165,30.5165,30.4766,30.4937,25170.3518
2013-08-12 12:35:00,53.44,53.44,53.36,53.4,65637.602558754,30.4937,30.4937,30.448,30.4709,65637.6026
2013-08-12 12:40:00,53.4,53.46,53.37,53.45,61326.65832290363,30.4709,30.5051,30.4537,30.4994,61326.6583
2013-08-12 12:45:00,53.45,53.52,53.42,53.51,71756.36211931582,30.4994,30.5393,30.4823,30.5336,71756.3621
2013-08-12 12:50:00,53.51,53.59,53.51,53.58,47976.63746349604,30.5336,30.5793,30.5336,30.5736,47976.6375
2013-08-12 12:55:00,53.58,53.6,53.58,53.59,13210.958142122096,30.5736,30.585,30.5736,30.5793,13210.9581
2013-08-12 13:00:00,53.59,53.65,53.59,53.63,126268.94729523016,30.5793,30.6135,30.5793,30.6021,126268.9473
2013-08-12 13:05:00,53.63,53.7,53.63,53.7,39354.748991795306,30.6021,30.642,30.6021,30.642,39354.749
2013-08-12 13:10:00,53.7,53.74,53.68,53.68,39910.999860937285,30.642,30.6649,30.6306,30.6306,39910.9999
2013-08-12 13:15:00,53.67,53.68,53.65,53.68,15575.024335975526,30.6249,30.6306,30.6135,30.6306,15575.0243
2013-08-12 13:20:00,53.68,53.72,53.65,53.69,9873.4529272702,30.6306,30.6535,30.6135,30.6363,9873.4529
2013-08-12 13:25:00,53.68,53.69,53.66,53.69,7648.449450702267,30.6306,30.6363,30.6192,30.6363,7648.4495
2013-08-12 13:30:00,53.69,53.69,53.68,53.69,9595.327492699207,30.6363,30.6363,30.6306,30.6363,9595.3275
2013-08-12 13:35:00,53.69,53.7,53.67,53.67,13350.020859407594,30.6363,30.642,30.6249,30.6249,13350.0209
2013-08-12 13:40:00,53.67,53.72,53.66,53.7,98734.529272702,30.6249,30.6535,30.6192,30.642,98734.5293
2013-08-12 13:45:00,53.7,53.7,53.66,53.66,20025.03128911139,30.642,30.642,30.6192,30.6192,20025.0313
2013-08-12 13:50:00,53.66,53.67,53.6,53.64,26700.041718815188,30.6192,30.6249,30.585,30.6078,26700.0417
2013-08-12 13:55:00,53.64,53.68,53.64,53.67,31567.23682380754,30.6078,30.6306,30.6078,30.6249,31567.2368
2013-08-12 14:00:00,53.67,53.67,53.65,53.67,32540.67584480601,30.6249,30.6249,30.6135,30.6249,32540.6758
2013-08-12 14:05:00,53.67,53.7,53.65,53.7,17104.71422611598,30.6249,30.642,30.6135,30.642,17104.7142
2013-08-12 14:10:00,53.7,53.71,53.67,53.68,25448.477263245724,30.642,30.6478,30.6249,30.6306,25448.4773
2013-08-12 14:15:00,53.68,53.7,53.66,53.67,35739.118342372414,30.6306,30.642,30.6192,30.6249,35739.1183
2013-08-12 14:20:00,53.67,53.67,53.64,53.64,15853.149770546515,30.6249,30.6249,30.6078,30.6078,15853.1498
2013-08-12 14:25:00,53.65,53.66,53.63,53.64,33931.30301766097,30.6135,30.6192,30.6021,30.6078,33931.303
2013-08-12 14:30:00,53.64,53.64,53.62,53.63,16270.337922403003,30.6078,30.6078,30.5964,30.6021,16270.3379
2013-08-12 14:35:00,53.63,53.64,53.6,53.61,79543.87428730358,30.6021,30.6078,30.585,30.5907,79543.8743
2013-08-12 14:40:00,53.61,53.62,53.55,53.59,27951.60617438465,30.5907,30.5964,30.5565,30.5793,27951.6062
2013-08-12 14:45:00,53.59,53.64,53.59,53.64,18912.529550827425,30.5793,30.6078,30.5793,30.6078,18912.5296
2013-08-12 14:50:00,53.64,53.64,53.6,53.62,29759.421499096094,30.6078,30.6078,30.585,30.5964,29759.4215
2013-08-12 14:55:00,53.62,53.63,53.61,53.63,18356.27868168544,30.5964,30.6021,30.5907,30.6021,18356.2787
2013-08-12 15:00:00,53.64,53.66,53.57,53.57,31845.362258378533,30.6078,30.6192,30.5679,30.5679,31845.3623
2013-08-12 15:05:00,53.58,53.59,53.5,53.51,57571.96495619525,30.5736,30.5793,30.5279,30.5336,57571.965
2013-08-12 15:10:00,53.51,53.53,53.5,53.51,33235.98943123349,30.5336,30.545,30.5279,30.5336,33235.9894
2013-08-12 15:15:00,53.52,53.54,53.52,53.52,35460.992907801425,30.5393,30.5507,30.5393,30.5393,35460.9929
2013-08-12 15:20:00,53.52,53.52,53.47,53.49,88026.70004171882,30.5393,30.5393,30.5108,30.5222,88026.7
2013-08-12 15:25:00,53.49,53.49,53.42,53.44,46446.94757335559,30.5222,30.5222,30.4823,30.4937,46446.9476
2013-08-12 15:30:00,53.45,53.51,53.44,53.46,93589.20873313866,30.4994,30.5336,30.4937,30.5051,93589.2087
2013-08-12 15:35:00,53.46,53.54,53.46,53.52,70782.92309831735,30.5051,30.5507,30.5051,30.5393,70782.9231
2013-08-12 15:40:00,53.52,53.55,53.49,53.49,47976.63746349604,30.5393,30.5565,30.5222,30.5222,47976.6375
2013-08-12 15:45:00,53.49,53.54,53.49,53.52,49645.39007092199,30.5222,30.5507,30.5222,30.5393,49645.3901
2013-08-12 15:50:00,53.52,53.54,53.51,53.52,60214.15658461967,30.5393,30.5507,30.5336,30.5393,60214.1566
2013-08-12 15:55:00,53.53,53.57,53.52,53.55,145042.4141287721,30.545,30.5679,30.5393,30.5565,145042.4141
2013-08-13 09:30:00,52.07,52.33,51.88,52.31,500347.6567932138,29.7119,29.8603,29.6035,29.8489,500347.6568
2013-08-13 09:35:00,52.31,52.49,52.11,52.31,290223.8909748297,29.8489,29.9516,29.7348,29.8489,290223.891
2013-08-13 09:40:00,52.32,52.33,51.98,52.06,306216.1034626617,29.8546,29.8603,29.6606,29.7062,306216.1035
2013-08-13 09:45:00,52.06,52.32,52.04,52.26,197608.1212626895,29.7062,29.8546,29.6948,29.8204,197608.1213
2013-08-13 09:50:00,52.28,52.3,52.13,52.14,116395.49436795995,29.8318,29.8432,29.7462,29.7519,116395.4944
2013-08-13 09:55:00,52.14,52.25,52.12,52.17,206925.3233208177,29.7519,29.8147,29.7405,29.769,206925.3233
2013-08-13 10:00:00,52.18,52.19,52.01,52.06,258934.77958559312,29.7747,29.7804,29.6777,29.7062,258934.7796
2013-08-13 10:05:00,52.06,52.08,51.9,51.93,276178.5565289946,29.7062,29.7176,29.6149,29.6321,276178.5565
2013-08-13 10:10:00,51.93,51.95,51.88,51.9,205673.75886524824,29.6321,29.6435,29.6035,29.6149,205673.7589
2013-08-13 10:15:00,51.91,52.01,51.8,51.99,259769.1558893061,29.6206,29.6777,29.5579,29.6663,259769.1559
2013-08-13 10:20:00,51.99,51.99,51.88,51.9,72451.6757057433,29.6663,29.6663,29.6035,29.6149,72451.6757
2013-08-13 10:25:00,51.9,51.92,51.75,51.84,240717.5636211932,29.6149,29.6263,29.5293,29.5807,240717.5636
2013-08-13 10:30:00,51.84,51.91,51.79,51.85,114170.49089139202,29.5807,29.6206,29.5522,29.5864,114170.4909
2013-08-13 10:35:00,51.85,51.98,51.84,51.87,95257.9613405646,29.5864,29.6606,29.5807,29.5978,95257.9613
2013-08-13 10:40:00,51.88,51.88,51.79,51.82,70087.60951188987,29.6035,29.6035,29.5522,29.5693,70087.6095
2013-08-13 10:45:00,51.82,51.83,51.7,51.75,278681.6854401335,29.5693,29.575,29.5008,29.5293,278681.6854
2013-08-13 10:50:00,51.75,51.82,51.68,51.69,126268.94729523016,29.5293,29.5693,29.4894,29.4951,126268.9473
2013-08-13 10:55:00,51.7,51.71,51.58,51.62,264219.162842442,29.5008,29.5065,29.4323,29.4552,264219.1628
2013-08-13 11:00:00,51.62,51.77,51.6,51.74,127798.6371853706,29.4552,29.5408,29.4438,29.5236,127798.6372
2013-08-13 11:05:00,51.74,51.88,51.74,51.86,81907.94048115701,29.5236,29.6035,29.5236,29.5921,81907.9405
2013-08-13 11:10:00,51.85,51.86,51.8,51.81,65498.5398414685,29.5864,29.5921,29.5579,29.5636,65498.5398
2013-08-13 11:15:00,51.81,51.82,51.75,51.81,60631.34473647615,29.5636,29.5693,29.5293,29.5636,60631.3447
2013-08-13 11:20:00,51.82,51.87,51.8,51.85,46168.8221387846,29.5693,29.5978,29.5579,29.5864,46168.8221
2013-08-13 11:25:00,51.85,51.94,51.85,51.94,72590.73842302879,29.5864,29.6378,29.5864,29.6378,72590.7384
2013-08-13 11:30:00,51.94,52.08,51.94,52.04,89417.32721457379,29.6378,29.7176,29.6378,29.6948,89417.3272
2013-08-13 11:35:00,52.04,52.05,51.96,51.98,36990.682797941874,29.6948,29.7005,29.6492,29.6606,36990.6828
2013-08-13 11:40:00,51.98,51.99,51.89,51.9,40884.43888193576,29.6606,29.6663,29.6092,29.6149,40884.4389
2013-08-13 11:45:00,51.9,51.95,51.88,51.88,31150.04867195105,29.6149,29.6435,29.6035,29.6035,31150.0487
2013-08-13 11:50:00,51.88,51.88,51.83,51.83,30037.546933667087,29.6035,29.6035,29.575,29.575,30037.5469
2013-08-13 11:55:00,51.83,51.84,51.78,51.8,43109.442358503686,29.575,29.5807,29.5465,29.5579,43109.4424
2013-08-13 12:00:00,51.8,51.82,51.74,51.75,72868.86385759979,29.5579,29.5693,29.5236,29.5293,72868.8639
2013-08-13 12:05:00,51.76,51.76,51.67,51.7,105965.79057154778,29.5351,29.5351,29.4837,29.5008,105965.7906
2013-08-13 12:10:00,51.69,51.77,51.69,51.76,35600.05562508692,29.4951,29.5408,29.4951,29.5351,35600.0556
2013-08-13 12:15:00,51.77,51.85,51.76,51.85,32401.613127520515,29.5408,29.5864,29.5351,29.5864,32401.6131
2013-08-13 12:20:00,51.86,51.89,51.8,51.8,36434.431928799895,29.5921,29.6092,29.5579,29.5579,36434.4319
2013-08-13 12:25:00,51.8,51.85,51.78,51.84,35600.05562508692,29.5579,29.5864,29.5465,29.5807,35600.0556
2013-08-13 12:30:00,51.85,51.91,51.85,51.9,40189.12529550828,29.5864,29.6206,29.5864,29.6149,40189.1253
2013-08-13 12:35:00,51.89,51.95,51.89,51.93,43943.81866221666,29.6092,29.6435,29.6092,29.6321,43943.8187
2013-08-13 12:40:00,51.92,51.97,51.92,51.94,35878.18105965791,29.6263,29.6549,29.6263,29.6378,35878.1811
2013-08-13 12:45:00,51.94,52.0,51.94,52.0,26004.72813238771,29.6378,29.672,29.6378,29.672,26004.7281
2013-08-13 12:50:00,52.01,52.04,51.94,51.94,28785.982478097623,29.6777,29.6948,29.6378,29.6378,28785.9825
2013-08-13 12:55:00,51.93,51.94,51.85,51.87,33792.24030037547,29.6321,29.6378,29.5864,29.5978,33792.2403
2013-08-13 13:00:00,51.87,51.88,51.85,51.86,40189.12529550828,29.5978,29.6035,29.5864,29.5921,40189.1253
2013-08-13 13:05:00,51.85,51.93,51.85,51.92,23779.724655819777,29.5864,29.6321,29.5864,29.6263,23779.7247
2013-08-13 13:10:00,51.93,51.98,51.92,51.96,29759.421499096094,29.6321,29.6606,29.6263,29.6492,29759.4215
2013-08-13 13:15:00,51.96,51.98,51.9,51.91,27256.29258795717,29.6492,29.6606,29.6149,29.6206,27256.2926
2013-08-13 13:20:00,51.9,52.03,51.9,52.02,51453.20539563344,29.6149,29.6891,29.6149,29.6834,51453.2054
2013-08-13 13:25:00,52.03,52.14,52.03,52.1,60075.09386733417,29.6891,29.7519,29.6891,29.7291,60075.0939
2013-08-13 13:30:00,52.09,52.14,52.08,52.1,39771.93714365179,29.7234,29.7519,29.7176,29.7291,39771.9371
2013-08-13 13:35:00,52.09,52.13,52.08,52.12,39910.999860937285,29.7234,29.7462,29.7176,29.7405,39910.9999
2013-08-13 13:40:00,52.13,52.14,52.11,52.13,34070.36573494646,29.7462,29.7519,29.7348,29.7462,34070.3657
2013-08-13 13:45:00,52.12,52.18,52.11,52.16,33235.98943123349,29.7405,29.7747,29.7348,29.7633,33235.9894
2013-08-13 13:50:00,52.16,52.16,52.11,52.14,27534.418022528163,29.7633,29.7633,29.7348,29.7519,27534.418
2013-08-13 13:55:00,52.15,52.26,52.15,52.25,32957.8639966625,29.7576,29.8204,29.7576,29.8147,32957.864
2013-08-13 14:00:00,52.25,52.33,52.21,52.32,95953.27492699208,29.8147,29.8603,29.7918,29.8546,95953.2749
2013-08-13 14:05:00,52.33,52.45,52.33,52.43,90390.76623557226,29.8603,29.9288,29.8603,29.9174,90390.7662
2013-08-13 14:10:00,52.43,52.43,52.31,52.33,68001.66875260744,29.9174,29.9174,29.8489,29.8603,68001.6688
2013-08-13 14:15:00,52.34,52.37,52.32,52.37,24614.100959532752,29.866,29.8831,29.8546,29.8831,24614.101
2013-08-13 14:20:00,52.37,52.44,52.37,52.4,39632.874426366296,29.8831,29.9231,29.8831,29.9002,39632.8744
2013-08-13 14:25:00,52.42,52.44,52.39,52.4,25170.35182867473,29.9117,29.9231,29.8945,29.9002,25170.3518
2013-08-13 14:30:00,52.39,52.44,52.39,52.39,40884.43888193576,29.8945,29.9231,29.8945,29.8945,40884.4389
2013-08-13 14:35:00,52.39,52.41,52.36,52.39,38937.560839938815,29.8945,29.906,29.8774,29.8945,38937.5608
2013-08-13 14:40:00,52.4,52.49,52.4,52.49,55068.83604505633,29.9002,29.9516,29.9002,29.9516,55068.836
2013-08-13 14:45:00,52.49,52.57,52.49,52.49,93589.20873313866,29.9516,29.9972,29.9516,29.9516,93589.2087
2013-08-13 14:50:00,52.49,52.53,52.46,52.53,73703.24016131276,29.9516,29.9744,29.9345,29.9744,73703.2402
2013-08-13 14:55:00,52.52,52.54,52.47,52.52,44639.13224864414,29.9687,29.9801,29.9402,29.9687,44639.1322
2013-08-13 15:00:00,52.52,52.52,52.44,52.44,47837.57474621054,29.9687,29.9687,29.9231,29.9231,47837.5747
2013-08-13 15:05:00,52.44,52.45,52.37,52.39,61465.72104018913,29.9231,29.9288,29.8831,29.8945,61465.721
2013-08-13 15:10:00,52.39,52.39,52.31,52.31,52148.51898206092,29.8945,29.8945,29.8489,29.8489,52148.519
2013-08-13 15:15:00,52.3,52.34,52.28,52.34,68418.85690446392,29.8432,29.866,29.8318,29.866,68418.8569
2013-08-13 15:20:00,52.34,52.42,52.33,52.34,68418.85690446392,29.866,29.9117,29.8603,29.866,68418.8569
2013-08-13 15:25:00,52.34,52.42,52.31,52.42,60492.28201919066,29.866,29.9117,29.8489,29.9117,60492.282
2013-08-13 15:30:00,52.42,52.44,52.41,52.43,78709.49798359061,29.9117,29.9231,29.906,29.9174,78709.498
2013-08-13 15:35:00,52.43,52.45,52.42,52.44,119454.87414824088,29.9174,29.9288,29.9117,29.9231,119454.8741
2013-08-13 15:40:00,52.44,52.48,52.44,52.44,102072.0344875539,29.9231,29.9459,29.9231,29.9231,102072.0345
2013-08-13 15:45:00,52.44,52.47,52.43,52.47,114448.616325963,29.9231,29.9402,29.9174,29.9402,114448.6163
2013-08-13 15:50:00,52.47,52.49,52.45,52.48,176748.71366986513,29.9402,29.9516,29.9288,29.9459,176748.7137
2013-08-13 15:55:00,52.48,52.49,52.44,52.47,167153.38617716593,29.9459,29.9516,29.9231,29.9402,167153.3862
2013-08-14 09:30:00,52.05,52.39,51.98,52.33,144347.10054234462,29.7005,29.8945,29.6606,29.8603,144347.1005
2013-08-14 09:35:00,52.34,52.4,52.2,52.39,64942.288972326525,29.866,29.9002,29.7861,29.8945,64942.289
2013-08-14 09:40:00,52.42,52.52,52.36,52.52,46864.13572521207,29.9117,29.9687,29.8774,29.9687,46864.1357
2013-08-14 09:45:00,52.49,52.52,52.4,52.42,60214.15658461967,29.9516,29.9687,29.9002,29.9117,60214.1566
2013-08-14 09:50:00,52.41,52.42,52.25,52.27,71617.29940203032,29.906,29.9117,29.8147,29.8261,71617.2994
2013-08-14 09:55:00,52.29,52.29,52.19,52.29,60492.28201919066,29.8375,29.8375,29.7804,29.8375,60492.282
2013-08-14 10:00:00,52.29,52.33,52.24,52.29,65915.727993325,29.8375,29.8603,29.8089,29.8375,65915.728
2013-08-14 10:05:00,52.29,52.34,52.26,52.34,32540.67584480601,29.8375,29.866,29.8204,29.866,32540.6758
2013-08-14 10:10:00,52.34,52.38,52.29,52.37,42553.19148936171,29.866,29.8888,29.8375,29.8831,42553.1915
2013-08-14 10:15:00,52.37,52.4,52.36,52.4,23918.78737310527,29.8831,29.9002,29.8774,29.9002,23918.7874
2013-08-14 10:20:00,52.39,52.42,52.3,52.42,42970.37964121819,29.8945,29.9117,29.8432,29.9117,42970.3796
2013-08-14 10:25:00,52.44,52.47,52.39,52.39,22110.97204839383,29.9231,29.9402,29.8945,29.8945,22110.972
2013-08-14 10:30:00,52.39,52.42,52.36,52.38,34487.553886802954,29.8945,29.9117,29.8774,29.8888,34487.5539
2013-08-14 10:35:00,52.38,52.39,52.29,52.29,22667.22291753581,29.8888,29.8945,29.8375,29.8375,22667.2229
2013-08-14 10:40:00,52.3,52.31,52.21,52.29,40467.25073007927,29.8432,29.8489,29.7918,29.8375,40467.2507
2013-08-14 10:45:00,52.29,52.32,52.23,52.26,31984.424975664027,29.8375,29.8546,29.8032,29.8204,31984.425
2013-08-14 10:50:00,52.26,52.3,52.25,52.26,38103.18453622584,29.8204,29.8432,29.8147,29.8204,38103.1845
2013-08-14 10:55:00,52.26,52.35,52.24,52.34,31289.111389236547,29.8204,29.8717,29.8089,29.866,31289.1114
2013-08-14 11:00:00,52.35,52.35,52.27,52.35,65359.47712418301,29.8717,29.8717,29.8261,29.8717,65359.4771
2013-08-14 11:05:00,52.34,52.42,52.34,52.4,44082.88137950216,29.866,29.9117,29.866,29.9002,44082.8814
2013-08-14 11:10:00,52.4,52.4,52.35,52.37,44639.13224864414,29.9002,29.9002,29.8717,29.8831,44639.1322
2013-08-14 11:15:00,52.37,52.4,52.35,52.39,65359.47712418301,29.8831,29.9002,29.8717,29.8945,65359.4771
2013-08-14 11:20:00,52.39,52.39,52.3,52.31,52148.51898206092,29.8945,29.8945,29.8432,29.8489,52148.519
2013-08-14 11:25:00,52.31,52.31,52.29,52.29,47281.32387706856,29.8489,29.8489,29.8375,29.8375,47281.3239
2013-08-14 11:30:00,52.31,52.36,52.29,52.33,99012.654707273,29.8489,29.8774,29.8375,29.8603,99012.6547
2013-08-14 11:35:00,52.33,52.34,52.29,52.3,67862.60603532194,29.8603,29.866,29.8375,29.8432,67862.606
2013-08-14 11:40:00,52.3,52.31,52.28,52.31,64107.91266861355,29.8432,29.8489,29.8318,29.8489,64107.9127
2013-08-14 11:45:00,52.31,52.31,52.24,52.26,50062.57822277848,29.8489,29.8489,29.8089,29.8204,50062.5782
2013-08-14 11:50:00,52.26,52.26,52.18,52.2,33096.92671394799,29.8204,29.8204,29.7747,29.7861,33096.9267
2013-08-14 11:55:00,52.21,52.27,52.19,52.24,64525.100820470034,29.7918,29.8261,29.7804,29.8089,64525.1008
2013-08-14 12:00:00,52.24,52.24,52.2,52.21,27256.29258795717,29.8089,29.8089,29.7861,29.7918,27256.2926
2013-08-14 12:05:00,52.21,52.21,52.19,52.19,22667.22291753581,29.7918,29.7918,29.7804,29.7804,22667.2229
2013-08-14 12:10:00,52.19,52.21,52.19,52.2,18356.27868168544,29.7804,29.7918,29.7804,29.7861,18356.2787
2013-08-14 12:15:00,52.2,52.24,52.19,52.2,26143.790849673205,29.7861,29.8089,29.7804,29.7861,26143.7908
2013-08-14 12:20:00,52.2,52.24,52.18,52.24,25726.60269781672,29.7861,29.8089,29.7747,29.8089,25726.6027
2013-08-14 12:25:00,52.24,52.34,52.24,52.34,26421.916284244195,29.8089,29.866,29.8089,29.866,26421.9163
2013-08-14 12:30:00,52.34,52.35,52.24,52.24,21415.658461966348,29.866,29.8717,29.8089,29.8089,21415.6585
2013-08-14 12:35:00,52.24,52.29,52.24,52.27,22389.09748296482,29.8089,29.8375,29.8089,29.8261,22389.0975
2013-08-14 12:40:00,52.27,52.34,52.27,52.34,12376.581838409124,29.8261,29.866,29.8261,29.866,12376.5818
2013-08-14 12:45:00,52.34,52.36,52.32,52.36,19746.9058545404,29.866,29.8774,29.8546,29.8774,19746.9059
2013-08-14 12:50:00,52.35,52.37,52.34,52.36,37964.12181894034,29.8717,29.8831,29.866,29.8774,37964.1218
2013-08-14 12:55:00,52.36,52.39,52.34,52.34,18217.215964399948,29.8774,29.8945,29.866,29.866,18217.216
2013-08-14 13:00:00,52.34,52.36,52.34,52.35,13906.271728549576,29.866,29.8774,29.866,29.8717,13906.2717
2013-08-14 13:05:00,52.34,52.41,52.34,52.36,26978.16715338618,29.866,29.906,29.866,29.8774,26978.1672
2013-08-14 13:10:00,52.36,52.41,52.33,52.39,46307.88485607009,29.8774,29.906,29.8603,29.8945,46307.8849
2013-08-14 13:15:00,52.39,52.39,52.34,52.36,11125.017382839662,29.8945,29.8945,29.866,29.8774,11125.0174
2013-08-14 13:20:00,52.36,52.47,52.36,52.47,38242.24725351133,29.8774,29.9402,29.8774,29.9402,38242.2473
2013-08-14 13:25:00,52.47,52.49,52.45,52.47,27117.22987067168,29.9402,29.9516,29.9288,29.9402,27117.2299
2013-08-14 13:30:00,52.46,52.46,52.37,52.4,22945.3483521068,29.9345,29.9345,29.8831,29.9002,22945.3484
2013-08-14 13:35:00,52.4,52.49,52.39,52.45,29898.484216381592,29.9002,29.9516,29.8945,29.9288,29898.4842
2013-08-14 13:40:00,52.45,52.47,52.43,52.43,17243.776943401477,29.9288,29.9402,29.9174,29.9174,17243.7769
2013-08-14 13:45:00,52.43,52.47,52.42,52.47,52148.51898206092,29.9174,29.9402,29.9117,29.9402,52148.519
2013-08-14 13:50:00,52.47,52.59,52.47,52.57,74259.49103045474,29.9402,30.0087,29.9402,29.9972,74259.491
2013-08-14 13:55:00,52.57,52.57,52.48,52.48,49228.20191906551,29.9972,29.9972,29.9459,29.9459,49228.2019
2013-08-14 14:00:00,52.48,52.49,52.46,52.49,37546.93366708386,29.9459,29.9516,29.9345,29.9516,37546.9337
2013-08-14 14:05:00,52.49,52.49,52.47,52.49,14879.710749548049,29.9516,29.9516,29.9402,29.9516,14879.7107
2013-08-14 14:10:00,52.48,52.51,52.47,52.49,23362.53650396329,29.9459,29.963,29.9402,29.9516,23362.5365
2013-08-14 14:15:00,52.49,52.52,52.48,52.49,18356.27868168544,29.9516,29.9687,29.9459,29.9516,18356.2787
2013-08-14 14:20:00,52.49,52.54,52.49,52.54,20442.21944096788,29.9516,29.9801,29.9516,29.9801,20442.2194
2013-08-14 14:25:00,52.54,52.56,52.54,52.56,12098.456403838132,29.9801,29.9915,29.9801,29.9915,12098.4564
2013-08-14 14:30:00,52.56,52.59,52.55,52.59,33514.114865804484,29.9915,30.0087,29.9858,30.0087,33514.1149
2013-08-14 14:35:00,52.58,52.65,52.58,52.62,57432.90223890975,30.003,30.0429,30.003,30.0258,57432.9022
2013-08-14 14:40:00,52.62,52.62,52.57,52.58,14462.52259769156,30.0258,30.0258,29.9972,30.003,14462.5226
2013-08-14 14:45:00,52.58,52.62,52.58,52.59,16826.58879154499,30.003,30.0258,30.003,30.0087,16826.5888
2013-08-14 14:50:00,52.6,52.62,52.54,52.54,24335.97552496176,30.0144,30.0258,29.9801,29.9801,24335.9755
2013-08-14 14:55:00,52.54,52.61,52.54,52.57,26560.979001529693,29.9801,30.0201,29.9801,29.9972,26560.979
2013-08-14 15:00:00,52.57,52.57,52.51,52.52,31845.362258378533,29.9972,29.9972,29.963,29.9687,31845.3623
2013-08-14 15:05:00,52.52,52.6,52.52,52.6,28785.982478097623,29.9687,30.0144,29.9687,30.0144,28785.9825
2013-08-14 15:10:00,52.61,52.69,52.6,52.69,58823.52941176471,30.0201,30.0657,30.0144,30.0657,58823.5294
2013-08-14 15:15:00,52.69,52.72,52.62,52.63,53539.14615491587,30.0657,30.0828,30.0258,30.0315,53539.1462
2013-08-14 15:20:00,52.63,52.66,52.62,52.66,34487.553886802954,30.0315,30.0486,30.0258,30.0486,34487.5539
2013-08-14 15:25:00,52.67,52.7,52.66,52.69,42136.003337505215,30.0543,30.0714,30.0486,30.0657,42136.0033
2013-08-14 15:30:00,52.68,52.68,52.61,52.61,95397.0240578501,30.06,30.06,30.0201,30.0201,95397.0241
2013-08-14 15:35:00,52.61,52.7,52.61,52.7,80795.43874287304,30.0201,30.0714,30.0201,30.0714,80795.4387
2013-08-14 15:40:00,52.68,52.69,52.59,52.59,53121.958003059386,30.06,30.0657,30.0087,30.0087,53121.958
2013-08-14 15:45:00,52.59,52.62,52.57,52.59,89000.1390627173,30.0087,30.0258,29.9972,30.0087,89000.1391
2013-08-14 15:50:00,52.59,52.64,52.58,52.61,82742.31678486998,30.0087,30.0372,30.003,30.0201,82742.3168
2013-08-14 15:55:00,52.6,52.61,52.53,52.54,182311.2223612849,30.0144,30.0201,29.9744,29.9801,182311.2224
2013-08-15 09:30:00,52.26,52.26,52.11,52.19,83993.88124043944,29.8204,29.8204,29.7348,29.7804,83993.8812
2013-08-15 09:35:00,52.19,52.26,52.03,52.22,93867.33416770965,29.7804,29.8204,29.6891,29.7975,93867.3342
2013-08-15 09:40:00,52.21,52.23,52.11,52.19,79961.06243916007,29.7918,29.8032,29.7348,29.7804,79961.0624
2013-08-15 09:45:00,52.19,52.26,52.18,52.18,26839.104436100683,29.7804,29.8204,29.7747,29.7747,26839.1044
2013-08-15 09:50:00,52.17,52.17,52.06,52.07,51453.20539563344,29.769,29.769,29.7062,29.7119,51453.2054
2013-08-15 09:55:00,52.07,52.2,52.06,52.17,29620.3587818106,29.7119,29.7861,29.7062,29.769,29620.3588
2013-08-15 10:00:00,52.19,52.22,52.15,52.21,35600.05562508692,29.7804,29.7975,29.7576,29.7918,35600.0556
2013-08-15 10:05:00,52.21,52.23,52.07,52.11,68418.85690446392,29.7918,29.8032,29.7119,29.7348,68418.8569
2013-08-15 10:10:00,52.11,52.11,51.95,52.06,48671.95104992352,29.7348,29.7348,29.6435,29.7062,48671.951
2013-08-15 10:15:00,52.05,52.09,52.03,52.08,30315.67236823808,29.7005,29.7234,29.6891,29.7176,30315.6724
2013-08-15 10:20:00,52.09,52.21,52.08,52.2,37825.05910165485,29.7234,29.7918,29.7176,29.7861,37825.0591
2013-08-15 10:25:00,52.21,52.34,52.21,52.32,34765.679321373944,29.7918,29.866,29.7918,29.8546,34765.6793
2013-08-15 10:30:00,52.31,52.33,52.21,52.27,35182.86747323043,29.8489,29.8603,29.7918,29.8261,35182.8675
2013-08-15 10:35:00,52.27,52.39,52.27,52.36,22110.97204839383,29.8261,29.8945,29.8261,29.8774,22110.972
2013-08-15 10:40:00,52.36,52.39,52.33,52.39,35878.18105965791,29.8774,29.8945,29.8603,29.8945,35878.1811
2013-08-15 10:45:00,52.39,52.4,52.3,52.34,21832.84661382284,29.8945,29.9002,29.8432,29.866,21832.8466
2013-08-15 10:50:00,52.34,52.35,52.28,52.29,27256.29258795717,29.866,29.8717,29.8318,29.8375,27256.2926
2013-08-15 10:55:00,52.29,52.3,52.2,52.26,27534.418022528163,29.8375,29.8432,29.7861,29.8204,27534.418
2013-08-15 11:00:00,52.25,52.29,52.21,52.26,20720.34487553887,29.8147,29.8375,29.7918,29.8204,20720.3449
2013-08-15 11:05:00,52.26,52.26,52.17,52.2,17521.902377972467,29.8204,29.8204,29.769,29.7861,17521.9024
2013-08-15 11:10:00,52.19,52.26,52.19,52.23,34626.61660408845,29.7804,29.8204,29.7804,29.8032,34626.6166
2013-08-15 11:15:00,52.23,52.29,52.23,52.27,33375.05214851898,29.8032,29.8375,29.8032,29.8261,33375.0521
2013-08-15 11:20:00,52.27,52.3,52.26,52.28,28368.79432624113,29.8261,29.8432,29.8204,29.8318,28368.7943
2013-08-15 11:25:00,52.28,52.3,52.26,52.29,21276.595744680853,29.8318,29.8432,29.8204,29.8375,21276.5957
2013-08-15 11:30:00,52.29,52.29,52.21,52.21,13628.146293978583,29.8375,29.8375,29.7918,29.7918,13628.1463
2013-08-15 11:35:00,52.21,52.25,52.21,52.24,27534.418022528163,29.7918,29.8147,29.7918,29.8089,27534.418
2013-08-15 11:40:00,52.24,52.25,52.19,52.2,15157.836184119038,29.8089,29.8147,29.7804,29.7861,15157.8362
2013-08-15 11:45:00,52.21,52.24,52.2,52.24,10568.76651369768,29.7918,29.8089,29.7861,29.8089,10568.7665
2013-08-15 11:50:00,52.24,52.25,52.19,52.2,19746.9058545404,29.8089,29.8147,29.7804,29.7861,19746.9059
2013-08-15 11:55:00,52.2,52.21,52.16,52.16,19468.780419969407,29.7861,29.7918,29.7633,29.7633,19468.7804
2013-08-15 12:00:00,52.16,52.18,52.15,52.17,21971.90933110833,29.7633,29.7747,29.7576,29.769,21971.9093
2013-08-15 12:05:00,52.17,52.18,52.13,52.18,31845.362258378533,29.769,29.7747,29.7462,29.7747,31845.3623
2013-08-15 12:10:00,52.19,52.22,52.18,52.21,37546.93366708386,29.7804,29.7975,29.7747,29.7918,37546.9337
2013-08-15 12:15:00,52.21,52.24,52.19,52.24,10429.703796412185,29.7918,29.8089,29.7804,29.8089,10429.7038
2013-08-15 12:20:00,52.24,52.29,52.24,52.25,8065.637602558754,29.8089,29.8375,29.8089,29.8147,8065.6376
2013-08-15 12:25:00,52.25,52.25,52.19,52.2,11820.33096926714,29.8147,29.8147,29.7804,29.7861,11820.331
2013-08-15 12:30:00,52.21,52.29,52.21,52.22,15853.149770546515,29.7918,29.8375,29.7918,29.7975,15853.1498
2013-08-15 12:35:00,52.22,52.25,52.18,52.24,37268.80823251286,29.7975,29.8147,29.7747,29.8089,37268.8082
2013-08-15 12:40:00,52.24,52.26,52.21,52.21,10707.829230983174,29.8089,29.8204,29.7918,29.7918,10707.8292
2013-08-15 12:45:00,52.21,52.21,52.15,52.16,16409.4006396885,29.7918,29.7918,29.7576,29.7633,16409.4006
2013-08-15 12:50:00,52.16,52.21,52.16,52.21,8621.888471700739,29.7633,29.7918,29.7633,29.7918,8621.8885
2013-08-15 12:55:00,52.21,52.21,52.18,52.19,15435.961618690031,29.7918,29.7918,29.7747,29.7804,15435.9616
2013-08-15 13:00:00,52.19,52.23,52.18,52.19,22110.97204839383,29.7804,29.8032,29.7747,29.7804,22110.972
2013-08-15 13:05:00,52.19,52.24,52.19,52.24,35739.118342372414,29.7804,29.8089,29.7804,29.8089,35739.1183
2013-08-15 13:10:00,52.24,52.24,52.18,52.22,44917.25768321513,29.8089,29.8089,29.7747,29.7975,44917.2577
2013-08-15 13:15:00,52.21,52.23,52.16,52.2,26282.8535669587,29.7918,29.8032,29.7633,29.7861,26282.8536
2013-08-15 13:20:00,52.21,52.22,52.18,52.19,12376.581838409124,29.7918,29.7975,29.7747,29.7804,12376.5818
2013-08-15 13:25:00,52.19,52.19,52.13,52.13,11264.080100125157,29.7804,29.7804,29.7462,29.7462,11264.0801
2013-08-15 13:30:00,52.13,52.19,52.13,52.19,9456.264775413712,29.7462,29.7804,29.7462,29.7804,9456.2648
2013-08-15 13:35:00,52.19,52.21,52.18,52.19,14740.648032262552,29.7804,29.7918,29.7747,29.7804,14740.648
2013-08-15 13:40:00,52.19,52.21,52.19,52.2,9178.13934084272,29.7804,29.7918,29.7804,29.7861,9178.1393
2013-08-15 13:45:00,52.2,52.21,52.16,52.16,8482.825754415242,29.7861,29.7918,29.7633,29.7633,8482.8258
2013-08-15 13:50:00,52.17,52.17,52.14,52.16,13628.146293978583,29.769,29.769,29.7519,29.7633,13628.1463
2013-08-15 13:55:00,52.15,52.15,52.13,52.15,11681.268251981644,29.7576,29.7576,29.7462,29.7576,11681.2683
2013-08-15 14:00:00,52.16,52.17,52.12,52.15,40050.06257822278,29.7633,29.769,29.7405,29.7576,40050.0626
2013-08-15 14:05:00,52.14,52.15,52.09,52.11,22945.3483521068,29.7519,29.7576,29.7234,29.7348,22945.3484
2013-08-15 14:10:00,52.12,52.14,52.06,52.06,33514.114865804484,29.7405,29.7519,29.7062,29.7062,33514.1149
2013-08-15 14:15:00,52.06,52.11,52.05,52.11,19468.780419969407,29.7062,29.7348,29.7005,29.7348,19468.7804
2013-08-15 14:20:00,52.11,52.14,52.08,52.13,17939.090529828954,29.7348,29.7519,29.7176,29.7462,17939.0905
2013-08-15 14:25:00,52.13,52.22,52.13,52.16,27951.60617438465,29.7462,29.7975,29.7462,29.7633,27951.6062
2013-08-15 14:30:00,52.17,52.26,52.17,52.23,27117.22987067168,29.769,29.8204,29.769,29.8032,27117.2299
2013-08-15 14:35:00,52.24,52.29,52.21,52.22,24475.03824224725,29.8089,29.8375,29.7918,29.7975,24475.0382
2013-08-15 14:40:00,52.23,52.29,52.21,52.26,17243.776943401477,29.8032,29.8375,29.7918,29.8204,17243.7769
2013-08-15 14:45:00,52.25,52.28,52.22,52.26,36851.62008065638,29.8147,29.8318,29.7975,29.8204,36851.6201
2013-08-15 14:50:00,52.26,52.28,52.21,52.23,22528.16020025032,29.8204,29.8318,29.7918,29.8032,22528.1602
2013-08-15 14:55:00,52.23,52.24,52.2,52.23,16826.58879154499,29.8032,29.8089,29.7861,29.8032,16826.5888
2013-08-15 15:00:00,52.22,52.24,52.18,52.21,18773.46683354193,29.7975,29.8089,29.7747,29.7918,18773.4668
2013-08-15 15:05:00,52.2,52.26,52.2,52.24,18773.46683354193,29.7861,29.8204,29.7861,29.8089,18773.4668
2013-08-15 15:10:00,52.24,52.24,52.19,52.2,40328.18801279378,29.8089,29.8089,29.7804,29.7861,40328.188
2013-08-15 15:15:00,52.2,52.26,52.2,52.26,37407.870949798365,29.7861,29.8204,29.7861,29.8204,37407.8709
2013-08-15 15:20:00,52.26,52.29,52.24,52.28,32679.738562091505,29.8204,29.8375,29.8089,29.8318,32679.7386
2013-08-15 15:25:00,52.27,52.28,52.17,52.19,65498.5398414685,29.8261,29.8318,29.769,29.7804,65498.5398
2013-08-15 15:30:00,52.18,52.21,52.16,52.16,76901.68265887916,29.7747,29.7918,29.7633,29.7633,76901.6827
2013-08-15 15:35:00,52.16,52.19,52.14,52.18,67028.22973160897,29.7633,29.7804,29.7519,29.7747,67028.2297
2013-08-15 15:40:00,52.18,52.18,52.13,52.17,55486.02419691281,29.7747,29.7747,29.7462,29.769,55486.0242
2013-08-15 15:45:00,52.17,52.26,52.17,52.2,171186.20497844528,29.769,29.8204,29.769,29.7861,171186.205
2013-08-15 15:50:00,52.2,52.21,52.15,52.18,70504.79766374636,29.7861,29.7918,29.7576,29.7747,70504.7977
2013-08-15 15:55:00,52.17,52.17,52.09,52.11,195939.3686552636,29.769,29.769,29.7234,29.7348,195939.3687
2013-08-16 09:30:00,51.95,52.13,51.95,52.07,266722.2917535809,29.6435,29.7462,29.6435,29.7119,266722.2918
2013-08-16 09:35:00,52.07,52.21,52.02,52.13,28090.668891670142,29.7119,29.7918,29.6834,29.7462,28090.6689
2013-08-16 09:40:00,52.13,52.15,52.03,52.06,23362.53650396329,29.7462,29.7576,29.6891,29.7062,23362.5365
2013-08-16 09:45:00,52.06,52.16,52.04,52.15,38659.43540536783,29.7062,29.7633,29.6948,29.7576,38659.4354
2013-08-16 09:50:00,52.15,52.16,52.08,52.14,29898.484216381592,29.7576,29.7633,29.7176,29.7519,29898.4842
2013-08-16 09:55:00,52.13,52.14,51.97,52.01,25726.60269781672,29.7462,29.7519,29.6549,29.6777,25726.6027
2013-08-16 10:00:00,52.0,52.15,51.95,52.12,74815.74189959673,29.672,29.7576,29.6435,29.7405,74815.7419
2013-08-16 10:05:00,52.13,52.17,52.11,52.12,27812.54345709916,29.7462,29.769,29.7348,29.7405,27812.5435
2013-08-16 10:10:00,52.11,52.16,52.07,52.08,41440.68975107774,29.7348,29.7633,29.7119,29.7176,41440.6898
2013-08-16 10:15:00,52.07,52.08,51.99,52.01,38103.18453622584,29.7119,29.7176,29.6663,29.6777,38103.1845
2013-08-16 10:20:00,52.02,52.02,51.95,51.95,23084.4110693923,29.6834,29.6834,29.6435,29.6435,23084.4111
2013-08-16 10:25:00,51.95,52.03,51.94,52.03,20720.34487553887,29.6435,29.6891,29.6378,29.6891,20720.3449
2013-08-16 10:30:00,52.03,52.04,52.01,52.02,27117.22987067168,29.6891,29.6948,29.6777,29.6834,27117.2299
2013-08-16 10:35:00,52.02,52.16,52.02,52.15,22945.3483521068,29.6834,29.7633,29.6834,29.7576,22945.3484
2013-08-16 10:40:00,52.14,52.14,52.09,52.12,18356.27868168544,29.7519,29.7519,29.7234,29.7405,18356.2787
2013-08-16 10:45:00,52.13,52.19,52.11,52.19,22667.22291753581,29.7462,29.7804,29.7348,29.7804,22667.2229
2013-08-16 10:50:00,52.19,52.21,52.11,52.15,18217.215964399948,29.7804,29.7918,29.7348,29.7576,18217.216
2013-08-16 10:55:00,52.14,52.18,52.12,52.12,17521.902377972467,29.7519,29.7747,29.7405,29.7405,17521.9024
2013-08-16 11:00:00,52.13,52.14,52.11,52.12,28507.85704352664,29.7462,29.7519,29.7348,29.7405,28507.857
2013-08-16 11:05:00,52.12,52.13,52.02,52.02,29620.3587818106,29.7405,29.7462,29.6834,29.6834,29620.3588
2013-08-16 11:10:00,52.03,52.03,52.0,52.01,25448.477263245724,29.6891,29.6891,29.672,29.6777,25448.4773
2013-08-16 11:15:00,52.01,52.02,51.95,51.95,21415.658461966348,29.6777,29.6834,29.6435,29.6435,21415.6585
2013-08-16 11:20:00,51.95,51.97,51.93,51.97,25170.35182867473,29.6435,29.6549,29.6321,29.6549,25170.3518
2013-08-16 11:25:00,51.97,52.03,51.94,51.95,32540.67584480601,29.6549,29.6891,29.6378,29.6435,32540.6758
2013-08-16 11:30:00,51.95,51.98,51.93,51.94,31428.174106522045,29.6435,29.6606,29.6321,29.6378,31428.1741
2013-08-16 11:35:00,51.94,51.95,51.92,51.92,36156.3064942289,29.6378,29.6435,29.6263,29.6263,36156.3065
2013-08-16 11:40:00,51.93,51.93,51.9,51.91,66750.10429703796,29.6321,29.6321,29.6149,29.6206,66750.1043
2013-08-16 11:45:00,51.92,51.93,51.9,51.93,19468.780419969407,29.6263,29.6321,29.6149,29.6321,19468.7804
2013-08-16 11:50:00,51.92,51.93,51.91,51.91,15992.212487832014,29.6263,29.6321,29.6206,29.6206,15992.2125
2013-08-16 11:55:00,51.91,51.92,51.9,51.9,19746.9058545404,29.6206,29.6263,29.6149,29.6149,19746.9059
2013-08-16 12:00:00,51.9,51.95,51.88,51.95,56459.46321791128,29.6149,29.6435,29.6035,29.6435,56459.4632
2013-08-16 12:05:00,51.95,51.95,51.91,51.92,18217.215964399948,29.6435,29.6435,29.6206,29.6263,18217.216
2013-08-16 12:10:00,51.92,51.93,51.9,51.93,25170.35182867473,29.6263,29.6321,29.6149,29.6321,25170.3518
2013-08-16 12:15:00,51.93,52.01,51.93,52.0,23779.724655819777,29.6321,29.6777,29.6321,29.672,23779.7247
2013-08-16 12:20:00,52.01,52.03,51.95,51.95,20998.47031010986,29.6777,29.6891,29.6435,29.6435,20998.4703
2013-08-16 12:25:00,51.96,51.99,51.95,51.97,26282.8535669587,29.6492,29.6663,29.6435,29.6549,26282.8536
2013-08-16 12:30:00,51.97,52.0,51.95,51.99,28646.91976081213,29.6549,29.672,29.6435,29.6663,28646.9198
2013-08-16 12:35:00,52.0,52.0,51.94,51.95,21137.53302739536,29.672,29.672,29.6378,29.6435,21137.533
2013-08-16 12:40:00,51.95,51.96,51.92,51.92,17939.090529828954,29.6435,29.6492,29.6263,29.6263,17939.0905
2013-08-16 12:45:00,51.92,51.94,51.91,51.91,27534.418022528163,29.6263,29.6378,29.6206,29.6206,27534.418
2013-08-16 12:50:00,51.91,51.94,51.91,51.93,11542.20553469615,29.6206,29.6378,29.6206,29.6321,11542.2055
2013-08-16 12:55:00,51.94,51.95,51.92,51.92,10012.515644555697,29.6378,29.6435,29.6263,29.6263,10012.5156
2013-08-16 13:00:00,51.92,51.93,51.89,51.91,28229.73160895564,29.6263,29.6321,29.6092,29.6206,28229.7316
2013-08-16 13:05:00,51.91,51.92,51.87,51.87,15157.836184119038,29.6206,29.6263,29.5978,29.5978,15157.8362
2013-08-16 13:10:00,51.88,51.9,51.84,51.85,15157.836184119038,29.6035,29.6149,29.5807,29.5864,15157.8362
2013-08-16 13:15:00,51.87,51.9,51.87,51.87,12654.707272980117,29.5978,29.6149,29.5978,29.5978,12654.7073
2013-08-16 13:20:00,51.86,51.87,51.83,51.85,34765.679321373944,29.5921,29.5978,29.575,29.5864,34765.6793
2013-08-16 13:25:00,51.84,51.85,51.82,51.84,16687.52607425949,29.5807,29.5864,29.5693,29.5807,16687.5261
2013-08-16 13:30:00,51.84,51.88,51.84,51.87,18217.215964399948,29.5807,29.6035,29.5807,29.5978,18217.216
2013-08-16 13:35:00,51.86,51.86,51.8,51.8,16131.275205117508,29.5921,29.5921,29.5579,29.5579,16131.2752
2013-08-16 13:40:00,51.81,51.83,51.78,51.79,24475.03824224725,29.5636,29.575,29.5465,29.5522,24475.0382
2013-08-16 13:45:00,51.79,51.84,51.78,51.83,13210.958142122096,29.5522,29.5807,29.5465,29.575,13210.9581
2013-08-16 13:50:00,51.84,51.86,51.83,51.85,19329.71770268392,29.5807,29.5921,29.575,29.5864,19329.7177
2013-08-16 13:55:00,51.85,51.85,51.83,51.83,32401.613127520515,29.5864,29.5864,29.575,29.575,32401.6131
2013-08-16 14:00:00,51.83,51.87,51.83,51.85,22667.22291753581,29.575,29.5978,29.575,29.5864,22667.2229
2013-08-16 14:05:00,51.84,51.85,51.81,51.83,28368.79432624113,29.5807,29.5864,29.5636,29.575,28368.7943
2013-08-16 14:10:00,51.83,51.84,51.81,51.83,21554.721179251843,29.575,29.5807,29.5636,29.575,21554.7212
2013-08-16 14:15:00,51.83,51.83,51.78,51.8,19329.71770268392,29.575,29.575,29.5465,29.5579,19329.7177
2013-08-16 14:20:00,51.8,51.83,51.8,51.8,22806.285634821303,29.5579,29.575,29.5579,29.5579,22806.2856
2013-08-16 14:25:00,51.81,51.83,51.79,51.82,14462.52259769156,29.5636,29.575,29.5522,29.5693,14462.5226
2013-08-16 14:30:00,51.82,51.83,51.78,51.79,26421.916284244195,29.5693,29.575,29.5465,29.5522,26421.9163
2013-08-16 14:35:00,51.8,51.8,51.78,51.79,27117.22987067168,29.5579,29.5579,29.5465,29.5522,27117.2299
2013-08-16 14:40:00,51.78,51.8,51.78,51.79,18634.40411625643,29.5465,29.5579,29.5465,29.5522,18634.4041
2013-08-16 14:45:00,51.79,51.81,51.79,51.8,14740.648032262552,29.5522,29.5636,29.5522,29.5579,14740.648
2013-08-16 14:50:00,51.8,51.88,51.8,51.86,19746.9058545404,29.5579,29.6035,29.5579,29.5921,19746.9059
2013-08-16 14:55:00,51.87,51.91,51.85,51.9,12515.64455569462,29.5978,29.6206,29.5864,29.6149,12515.6446
2013-08-16 15:00:00,51.92,51.92,51.86,51.88,14323.459880406064,29.6263,29.6263,29.5921,29.6035,14323.4599
2013-08-16 15:05:00,51.88,51.93,51.88,51.91,15018.773466833543,29.6035,29.6321,29.6035,29.6206,15018.7735
2013-08-16 15:10:00,51.92,51.93,51.88,51.9,15018.773466833543,29.6263,29.6321,29.6035,29.6149,15018.7735
2013-08-16 15:15:00,51.9,51.9,51.86,51.87,13071.895424836604,29.6149,29.6149,29.5921,29.5978,13071.8954
2013-08-16 15:20:00,51.87,51.89,51.86,51.87,38242.24725351133,29.5978,29.6092,29.5921,29.5978,38242.2473
2013-08-16 15:25:00,51.88,51.88,51.85,51.87,25309.41454596023,29.6035,29.6035,29.5864,29.5978,25309.4145
2013-08-16 15:30:00,51.86,51.9,51.85,51.89,24335.97552496176,29.5921,29.6149,29.5864,29.6092,24335.9755
2013-08-16 15:35:00,51.89,51.9,51.87,51.88,39493.8117090808,29.6092,29.6149,29.5978,29.6035,39493.8117
2013-08-16 15:40:00,51.89,51.89,51.85,51.88,61187.59560561814,29.6092,29.6092,29.5864,29.6035,61187.5956
2013-08-16 15:45:00,51.88,51.9,51.87,51.88,83993.88124043944,29.6035,29.6149,29.5978,29.6035,83993.8812
2013-08-16 15:50:00,51.87,51.91,51.87,51.9,94979.8359059936,29.5978,29.6206,29.5978,29.6149,94979.8359
2013-08-16 15:55:00,51.9,51.9,51.88,51.88,156723.68238075374,29.6149,29.6149,29.6035,29.6035,156723.6824
2013-08-19 09:30:00,51.98,52.49,51.95,52.14,162564.31650674457,29.6606,29.9516,29.6435,29.7519,162564.3165
2013-08-19 09:35:00,52.19,52.21,52.08,52.13,22528.16020025032,29.7804,29.7918,29.7176,29.7462,22528.1602
2013-08-19 09:40:00,52.17,52.24,52.05,52.05,24614.100959532752,29.769,29.8089,29.7005,29.7005,24614.101
2013-08-19 09:45:00,52.09,52.19,52.05,52.17,26282.8535669587,29.7234,29.7804,29.7005,29.769,26282.8536
2013-08-19 09:50:00,52.16,52.2,52.09,52.14,14601.585314977056,29.7633,29.7861,29.7234,29.7519,14601.5853
2013-08-19 09:55:00,52.16,52.29,52.13,52.27,20303.156723682383,29.7633,29.8375,29.7462,29.8261,20303.1567
2013-08-19 10:00:00,52.26,52.3,52.23,52.23,29481.296064525104,29.8204,29.8432,29.8032,29.8032,29481.2961
2013-08-19 10:05:00,52.24,52.29,52.19,52.2,17104.71422611598,29.8089,29.8375,29.7804,29.7861,17104.7142
2013-08-19 10:10:00,52.2,52.26,52.19,52.26,25448.477263245724,29.7861,29.8204,29.7804,29.8204,25448.4773
2013-08-19 10:15:00,52.26,52.32,52.25,52.29,24892.22639410374,29.8204,29.8546,29.8147,29.8375,24892.2264
2013-08-19 10:20:00,52.29,52.32,52.27,52.28,24057.85009039077,29.8375,29.8546,29.8261,29.8318,24057.8501
2013-08-19 10:25:00,52.29,52.38,52.29,52.36,41996.94062021972,29.8375,29.8888,29.8375,29.8774,41996.9406
2013-08-19 10:30:00,52.36,52.39,52.29,52.36,45612.57126964261,29.8774,29.8945,29.8375,29.8774,45612.5713
2013-08-19 10:35:00,52.36,52.39,52.31,52.32,30454.73508552357,29.8774,29.8945,29.8489,29.8546,30454.7351
2013-08-19 10:40:00,52.34,52.36,52.29,52.29,12654.707272980117,29.866,29.8774,29.8375,29.8375,12654.7073
2013-08-19 10:45:00,52.29,52.33,52.28,52.29,12237.519121123629,29.8375,29.8603,29.8318,29.8375,12237.5191
2013-08-19 10:50:00,52.28,52.28,52.21,52.24,14045.334445835071,29.8318,29.8318,29.7918,29.8089,14045.3344
2013-08-19 10:55:00,52.24,52.25,52.14,52.17,16965.651508830484,29.8089,29.8147,29.7519,29.769,16965.6515
2013-08-19 11:00:00,52.16,52.19,52.14,52.14,11959.393686552636,29.7633,29.7804,29.7519,29.7519,11959.3937
2013-08-19 11:05:00,52.14,52.24,52.13,52.22,19190.65498539841,29.7519,29.8089,29.7462,29.7975,19190.655
2013-08-19 11:10:00,52.22,52.26,52.2,52.22,14740.648032262552,29.7975,29.8204,29.7861,29.7975,14740.648
2013-08-19 11:15:00,52.24,52.26,52.15,52.16,42692.2542066472,29.8089,29.8204,29.7576,29.7633,42692.2542
2013-08-19 11:20:00,52.16,52.18,52.13,52.16,20581.28215825337,29.7633,29.7747,29.7462,29.7633,20581.2822
2013-08-19 11:25:00,52.16,52.2,52.16,52.19,17660.96509525796,29.7633,29.7861,29.7633,29.7804,17660.9651
2013-08-19 11:30:00,52.18,52.23,52.15,52.22,12932.832707551106,29.7747,29.8032,29.7576,29.7975,12932.8327
2013-08-19 11:35:00,52.22,52.31,52.22,52.24,16270.337922403003,29.7975,29.8489,29.7975,29.8089,16270.3379
2013-08-19 11:40:00,52.24,52.28,52.23,52.23,15296.898901404536,29.8089,29.8318,29.8032,29.8032,15296.8989
2013-08-19 11:45:00,52.23,52.25,52.21,52.22,14462.52259769156,29.8032,29.8147,29.7918,29.7975,14462.5226
2013-08-19 11:50:00,52.22,52.24,52.19,52.22,13350.020859407594,29.7975,29.8089,29.7804,29.7975,13350.0209
2013-08-19 11:55:00,52.22,52.29,52.22,52.26,21554.721179251843,29.7975,29.8375,29.7975,29.8204,21554.7212
2013-08-19 12:00:00,52.28,52.29,52.21,52.26,13071.895424836604,29.8318,29.8375,29.7918,29.8204,13071.8954
2013-08-19 12:05:00,52.26,52.26,52.21,52.23,8621.888471700739,29.8204,29.8204,29.7918,29.8032,8621.8885
2013-08-19 12:10:00,52.23,52.26,52.21,52.26,8900.01390627173,29.8032,29.8204,29.7918,29.8204,8900.0139
2013-08-19 12:15:00,52.26,52.27,52.21,52.21,12098.456403838132,29.8204,29.8261,29.7918,29.7918,12098.4564
2013-08-19 12:20:00,52.21,52.21,52.17,52.17,6953.135864274788,29.7918,29.7918,29.769,29.769,6953.1359
2013-08-19 12:25:00,52.17,52.2,52.17,52.18,8204.70031984425,29.769,29.7861,29.769,29.7747,8204.7003
2013-08-19 12:30:00,52.18,52.19,52.15,52.17,8204.70031984425,29.7747,29.7804,29.7576,29.769,8204.7003
2013-08-19 12:35:00,52.16,52.17,52.13,52.17,7648.449450702267,29.7633,29.769,29.7462,29.769,7648.4495
2013-08-19 12:40:00,52.16,52.21,52.13,52.2,15018.773466833543,29.7633,29.7918,29.7462,29.7861,15018.7735
2013-08-19 12:45:00,52.19,52.26,52.19,52.24,16270.337922403003,29.7804,29.8204,29.7804,29.8089,16270.3379
2013-08-19 12:50:00,52.24,52.26,52.23,52.23,12098.456403838132,29.8089,29.8204,29.8032,29.8032,12098.4564
2013-08-19 12:55:00,52.24,52.28,52.23,52.26,5840.634125990822,29.8089,29.8318,29.8032,29.8204,5840.6341
2013-08-19 13:00:00,52.26,52.28,52.26,52.27,14462.52259769156,29.8204,29.8318,29.8204,29.8261,14462.5226
2013-08-19 13:05:00,52.28,52.29,52.26,52.27,10846.89194826867,29.8318,29.8375,29.8204,29.8261,10846.8919
2013-08-19 13:10:00,52.27,52.28,52.22,52.24,24614.100959532752,29.8261,29.8318,29.7975,29.8089,24614.101
2013-08-19 13:15:00,52.25,52.25,52.19,52.21,10290.641079126686,29.8147,29.8147,29.7804,29.7918,10290.6411
2013-08-19 13:20:00,52.2,52.21,52.17,52.17,11264.080100125157,29.7861,29.7918,29.769,29.769,11264.0801
2013-08-19 13:25:00,52.18,52.2,52.16,52.16,16965.651508830484,29.7747,29.7861,29.7633,29.7633,16965.6515
2013-08-19 13:30:00,52.16,52.16,52.03,52.04,33235.98943123349,29.7633,29.7633,29.6891,29.6948,33235.9894
2013-08-19 13:35:00,52.03,52.06,52.0,52.01,20998.47031010986,29.6891,29.7062,29.672,29.6777,20998.4703
2013-08-19 13:40:00,52.01,52.03,51.98,52.03,9456.264775413712,29.6777,29.6891,29.6606,29.6891,9456.2648
2013-08-19 13:45:00,52.03,52.03,51.99,52.0,11264.080100125157,29.6891,29.6891,29.6663,29.672,11264.0801
2013-08-19 13:50:00,52.0,52.04,52.0,52.03,10985.954665554164,29.672,29.6948,29.672,29.6891,10985.9547
2013-08-19 13:55:00,52.02,52.03,51.98,51.98,12932.832707551106,29.6834,29.6891,29.6606,29.6606,12932.8327
2013-08-19 14:00:00,51.98,52.01,51.98,52.01,14879.710749548049,29.6606,29.6777,29.6606,29.6777,14879.7107
2013-08-19 14:05:00,52.01,52.01,51.98,52.0,12515.64455569462,29.6777,29.6777,29.6606,29.672,12515.6446
2013-08-19 14:10:00,52.0,52.03,52.0,52.03,26282.8535669587,29.672,29.6891,29.672,29.6891,26282.8536
2013-08-19 14:15:00,52.03,52.07,52.03,52.06,20303.156723682383,29.6891,29.7119,29.6891,29.7062,20303.1567
2013-08-19 14:20:00,52.06,52.06,52.03,52.04,12098.456403838132,29.7062,29.7062,29.6891,29.6948,12098.4564
2013-08-19 14:25:00,52.05,52.05,52.01,52.01,18078.15324711445,29.7005,29.7005,29.6777,29.6777,18078.1532
2013-08-19 14:30:00,52.01,52.01,51.94,51.96,16131.275205117508,29.6777,29.6777,29.6378,29.6492,16131.2752
2013-08-19 14:35:00,51.97,52.0,51.96,51.98,12932.832707551106,29.6549,29.672,29.6492,29.6606,12932.8327
2013-08-19 14:40:00,51.98,52.06,51.95,52.06,17800.02781254346,29.6606,29.7062,29.6435,29.7062,17800.0278
2013-08-19 14:45:00,52.06,52.06,52.03,52.06,14879.710749548049,29.7062,29.7062,29.6891,29.7062,14879.7107
2013-08-19 14:50:00,52.04,52.08,52.03,52.04,18773.46683354193,29.6948,29.7176,29.6891,29.6948,18773.4668
2013-08-19 14:55:00,52.05,52.09,52.03,52.07,15714.087053261022,29.7005,29.7234,29.6891,29.7119,15714.0871
2013-08-19 15:00:00,52.08,52.08,52.0,52.02,11403.142817410651,29.7176,29.7176,29.672,29.6834,11403.1428
2013-08-19 15:05:00,52.03,52.03,51.99,51.99,8204.70031984425,29.6891,29.6891,29.6663,29.6663,8204.7003
2013-08-19 15:10:00,52.0,52.0,51.95,51.97,31428.174106522045,29.672,29.672,29.6435,29.6549,31428.1741
2013-08-19 15:15:00,51.97,51.99,51.95,51.95,42553.19148936171,29.6549,29.6663,29.6435,29.6435,42553.1915
2013-08-19 15:20:00,51.96,51.98,51.92,51.96,20581.28215825337,29.6492,29.6606,29.6263,29.6492,20581.2822
2013-08-19 15:25:00,51.96,51.98,51.93,51.93,20164.09400639689,29.6492,29.6606,29.6321,29.6321,20164.094
2013-08-19 15:30:00,51.93,51.98,51.93,51.97,39771.93714365179,29.6321,29.6606,29.6321,29.6549,39771.9371
2013-08-19 15:35:00,51.96,51.99,51.95,51.95,32957.8639966625,29.6492,29.6663,29.6435,29.6435,32957.864
2013-08-19 15:40:00,51.95,51.95,51.91,51.95,20581.28215825337,29.6435,29.6435,29.6206,29.6435,20581.2822
2013-08-19 15:45:00,51.95,51.95,51.88,51.9,114031.42817410654,29.6435,29.6435,29.6035,29.6149,114031.4282
2013-08-19 15:50:00,51.9,51.92,51.84,51.88,100820.47003198444,29.6149,29.6263,29.5807,29.6035,100820.47
2013-08-19 15:55:00,51.88,51.9,51.82,51.83,158253.37227089418,29.6035,29.6149,29.5693,29.575,158253.3723
2013-08-20 09:30:00,52.01,52.13,52.01,52.05,79265.74885273259,29.6777,29.7462,29.6777,29.7005,79265.7489
2013-08-20 09:35:00,52.06,52.08,51.96,52.07,43943.81866221666,29.7062,29.7176,29.6492,29.7119,43943.8187
2013-08-20 09:40:00,52.07,52.16,52.06,52.13,13071.895424836604,29.7119,29.7633,29.7062,29.7462,13071.8954
2013-08-20 09:45:00,52.12,52.12,52.03,52.06,10151.578361841192,29.7405,29.7405,29.6891,29.7062,10151.5784
2013-08-20 09:50:00,52.07,52.16,52.06,52.13,10846.89194826867,29.7119,29.7633,29.7062,29.7462,10846.8919
2013-08-20 09:55:00,52.13,52.13,52.05,52.06,10985.954665554164,29.7462,29.7462,29.7005,29.7062,10985.9547
2013-08-20 10:00:00,52.07,52.12,51.98,52.01,23223.4737866778,29.7119,29.7405,29.6606,29.6777,23223.4738
2013-08-20 10:05:00,52.02,52.04,51.98,51.99,15714.087053261022,29.6834,29.6948,29.6606,29.6663,15714.0871
2013-08-20 10:10:00,52.0,52.03,51.97,51.99,25309.41454596023,29.672,29.6891,29.6549,29.6663,25309.4145
2013-08-20 10:15:00,52.0,52.05,51.97,52.05,9595.327492699207,29.672,29.7005,29.6549,29.7005,9595.3275
2013-08-20 10:20:00,52.05,52.16,52.05,52.13,11681.268251981644,29.7005,29.7633,29.7005,29.7462,11681.2683
2013-08-20 10:25:00,52.14,52.16,52.11,52.11,15157.836184119038,29.7519,29.7633,29.7348,29.7348,15157.8362
2013-08-20 10:30:00,52.11,52.16,52.08,52.13,20720.34487553887,29.7348,29.7633,29.7176,29.7462,20720.3449
2013-08-20 10:35:00,52.13,52.16,52.1,52.16,13350.020859407594,29.7462,29.7633,29.7291,29.7633,13350.0209
2013-08-20 10:40:00,52.16,52.21,52.11,52.12,17939.090529828954,29.7633,29.7918,29.7348,29.7405,17939.0905
2013-08-20 10:45:00,52.11,52.12,52.08,52.1,14323.459880406064,29.7348,29.7405,29.7176,29.7291,14323.4599
2013-08-20 10:50:00,52.11,52.15,52.1,52.1,12376.581838409124,29.7348,29.7576,29.7291,29.7291,12376.5818
2013-08-20 10:55:00,52.1,52.18,52.09,52.12,27951.60617438465,29.7291,29.7747,29.7234,29.7405,27951.6062
2013-08-20 11:00:00,52.11,52.14,52.08,52.11,19746.9058545404,29.7348,29.7519,29.7176,29.7348,19746.9059
2013-08-20 11:05:00,52.11,52.19,52.11,52.16,9178.13934084272,29.7348,29.7804,29.7348,29.7633,9178.1393
2013-08-20 11:10:00,52.15,52.17,52.11,52.15,32540.67584480601,29.7576,29.769,29.7348,29.7576,32540.6758
2013-08-20 11:15:00,52.16,52.19,52.12,52.14,14323.459880406064,29.7633,29.7804,29.7405,29.7519,14323.4599
2013-08-20 11:20:00,52.13,52.19,52.11,52.14,25170.35182867473,29.7462,29.7804,29.7348,29.7519,25170.3518
2013-08-20 11:25:00,52.14,52.18,52.13,52.15,66054.7907106105,29.7519,29.7747,29.7462,29.7576,66054.7907
2013-08-20 11:30:00,52.15,52.24,52.15,52.24,11959.393686552636,29.7576,29.8089,29.7576,29.8089,11959.3937
2013-08-20 11:35:00,52.24,52.31,52.24,52.3,19051.59226811292,29.8089,29.8489,29.8089,29.8432,19051.5923
2013-08-20 11:40:00,52.29,52.31,52.24,52.3,23501.599221248784,29.8375,29.8489,29.8089,29.8432,23501.5992
2013-08-20 11:45:00,52.31,52.42,52.31,52.39,39771.93714365179,29.8489,29.9117,29.8489,29.8945,39771.9371
2013-08-20 11:50:00,52.39,52.42,52.39,52.42,25170.35182867473,29.8945,29.9117,29.8945,29.9117,25170.3518
2013-08-20 11:55:00,52.41,52.45,52.4,52.41,15992.212487832014,29.906,29.9288,29.9002,29.906,15992.2125
2013-08-20 12:00:00,52.41,52.44,52.4,52.41,6257.82227784731,29.906,29.9231,29.9002,29.906,6257.8223
2013-08-20 12:05:00,52.4,52.45,52.39,52.39,22250.034765679324,29.9002,29.9288,29.8945,29.8945,22250.0348
2013-08-20 12:10:00,52.39,52.42,52.36,52.39,10846.89194826867,29.8945,29.9117,29.8774,29.8945,10846.8919
2013-08-20 12:15:00,52.38,52.43,52.36,52.39,16965.651508830484,29.8888,29.9174,29.8774,29.8945,16965.6515
2013-08-20 12:20:00,52.4,52.42,52.38,52.38,8482.825754415242,29.9002,29.9117,29.8888,29.8888,8482.8258
2013-08-20 12:25:00,52.38,52.43,52.38,52.43,10151.578361841192,29.8888,29.9174,29.8888,29.9174,10151.5784
2013-08-20 12:30:00,52.42,52.42,52.35,52.35,8900.01390627173,29.9117,29.9117,29.8717,29.8717,8900.0139
2013-08-20 12:35:00,52.35,52.38,52.34,52.37,9317.202058128216,29.8717,29.8888,29.866,29.8831,9317.2021
2013-08-20 12:40:00,52.38,52.38,52.34,52.34,13350.020859407594,29.8888,29.8888,29.866,29.866,13350.0209
2013-08-20 12:45:00,52.34,52.39,52.32,52.36,12654.707272980117,29.866,29.8945,29.8546,29.8774,12654.7073
2013-08-20 12:50:00,52.36,52.38,52.36,52.37,16270.337922403003,29.8774,29.8888,29.8774,29.8831,16270.3379
2013-08-20 12:55:00,52.37,52.44,52.37,52.42,31010.98595466556,29.8831,29.9231,29.8831,29.9117,31010.986
2013-08-20 13:00:00,52.42,52.47,52.42,52.43,12793.769990265611,29.9117,29.9402,29.9117,29.9174,12793.77
2013-08-20 13:05:00,52.43,52.47,52.41,52.47,16409.4006396885,29.9174,29.9402,29.906,29.9402,16409.4006
2013-08-20 13:10:00,52.47,52.48,52.43,52.44,6535.947712418301,29.9402,29.9459,29.9174,29.9231,6535.9477
2013-08-20 13:15:00,52.43,52.44,52.4,52.4,8482.825754415242,29.9174,29.9231,29.9002,29.9002,8482.8258
2013-08-20 13:20:00,52.4,52.4,52.35,52.35,15435.961618690031,29.9002,29.9002,29.8717,29.8717,15435.9616
2013-08-20 13:25:00,52.36,52.39,52.32,52.37,18217.215964399948,29.8774,29.8945,29.8546,29.8831,18217.216
2013-08-20 13:30:00,52.37,52.42,52.36,52.42,7787.512167987763,29.8831,29.9117,29.8774,29.9117,7787.5122
2013-08-20 13:35:00,52.42,52.45,52.4,52.4,7092.198581560284,29.9117,29.9288,29.9002,29.9002,7092.1986
2013-08-20 13:40:00,52.4,52.44,52.39,52.44,8621.888471700739,29.9002,29.9231,29.8945,29.9231,8621.8885
2013-08-20 13:45:00,52.44,52.48,52.43,52.47,10290.641079126686,29.9231,29.9459,29.9174,29.9402,10290.6411
2013-08-20 13:50:00,52.47,52.47,52.43,52.45,9456.264775413712,29.9402,29.9402,29.9174,29.9288,9456.2648
2013-08-20 13:55:00,52.45,52.46,52.44,52.45,10151.578361841192,29.9288,29.9345,29.9231,29.9288,10151.5784
2013-08-20 14:00:00,52.44,52.48,52.44,52.47,15853.149770546515,29.9231,29.9459,29.9231,29.9402,15853.1498
2013-08-20 14:05:00,52.47,52.48,52.45,52.46,15018.773466833543,29.9402,29.9459,29.9288,29.9345,15018.7735
2013-08-20 14:10:00,52.46,52.49,52.44,52.49,28507.85704352664,29.9345,29.9516,29.9231,29.9516,28507.857
2013-08-20 14:15:00,52.49,52.52,52.49,52.49,17939.090529828954,29.9516,29.9687,29.9516,29.9516,17939.0905
2013-08-20 14:20:00,52.49,52.49,52.47,52.49,18773.46683354193,29.9516,29.9516,29.9402,29.9516,18773.4668
2013-08-20 14:25:00,52.49,52.52,52.49,52.51,15435.961618690031,29.9516,29.9687,29.9516,29.963,15435.9616
2013-08-20 14:30:00,52.5,52.51,52.45,52.45,25587.539980531223,29.9573,29.963,29.9288,29.9288,25587.54
2013-08-20 14:35:00,52.44,52.45,52.4,52.42,17939.090529828954,29.9231,29.9288,29.9002,29.9117,17939.0905
2013-08-20 14:40:00,52.42,52.46,52.41,52.41,14045.334445835071,29.9117,29.9345,29.906,29.906,14045.3344
2013-08-20 14:45:00,52.41,52.45,52.37,52.45,18078.15324711445,29.906,29.9288,29.8831,29.9288,18078.1532
2013-08-20 14:50:00,52.45,52.47,52.39,52.4,13767.209011264082,29.9288,29.9402,29.8945,29.9002,13767.209
2013-08-20 14:55:00,52.39,52.39,52.32,52.34,13071.895424836604,29.8945,29.8945,29.8546,29.866,13071.8954
2013-08-20 15:00:00,52.35,52.38,52.34,52.37,12932.832707551106,29.8717,29.8888,29.866,29.8831,12932.8327
2013-08-20 15:05:00,52.38,52.44,52.38,52.42,14462.52259769156,29.8888,29.9231,29.8888,29.9117,14462.5226
2013-08-20 15:10:00,52.42,52.43,52.4,52.4,17800.02781254346,29.9117,29.9174,29.9002,29.9002,17800.0278
2013-08-20 15:15:00,52.41,52.44,52.36,52.37,36017.243776943404,29.906,29.9231,29.8774,29.8831,36017.2438
2013-08-20 15:20:00,52.37,52.38,52.34,52.37,20720.34487553887,29.8831,29.8888,29.866,29.8831,20720.3449
2013-08-20 15:25:00,52.37,52.43,52.37,52.41,19746.9058545404,29.8831,29.9174,29.8831,29.906,19746.9059
2013-08-20 15:30:00,52.41,52.47,52.4,52.42,29759.421499096094,29.906,29.9402,29.9002,29.9117,29759.4215
2013-08-20 15:35:00,52.42,52.44,52.39,52.39,22250.034765679324,29.9117,29.9231,29.8945,29.8945,22250.0348
2013-08-20 15:40:00,52.39,52.39,52.31,52.34,57711.02767348074,29.8945,29.8945,29.8489,29.866,57711.0277
2013-08-20 15:45:00,52.33,52.33,52.28,52.3,73564.17744402726,29.8603,29.8603,29.8318,29.8432,73564.1774
2013-08-20 15:50:00,52.3,52.31,52.25,52.26,51453.20539563344,29.8432,29.8489,29.8147,29.8204,51453.2054
2013-08-20 15:55:00,52.26,52.29,52.23,52.24,131692.3932693645,29.8204,29.8375,29.8032,29.8089,131692.3933
2013-08-21 09:30:00,52.16,52.34,52.16,52.27,44639.13224864414,29.7633,29.866,29.7633,29.8261,44639.1322
2013-08-21 09:35:00,52.26,52.43,52.26,52.43,28229.73160895564,29.8204,29.9174,29.8204,29.9174,28229.7316
2013-08-21 09:40:00,52.42,52.42,52.38,52.38,25587.539980531223,29.9117,29.9117,29.8888,29.8888,25587.54
2013-08-21 09:45:00,52.38,52.41,52.33,52.37,37129.74551522737,29.8888,29.906,29.8603,29.8831,37129.7455
2013-08-21 09:50:00,52.37,52.38,52.28,52.28,29759.421499096094,29.8831,29.8888,29.8318,29.8318,29759.4215
2013-08-21 09:55:00,52.28,52.31,52.19,52.21,20303.156723682383,29.8318,29.8489,29.7804,29.7918,20303.1567
2013-08-21 10:00:00,52.24,52.42,52.17,52.37,25587.539980531223,29.8089,29.9117,29.769,29.8831,25587.54
2013-08-21 10:05:00,52.36,52.36,52.24,52.24,25170.35182867473,29.8774,29.8774,29.8089,29.8089,25170.3518
2013-08-21 10:10:00,52.24,52.28,52.17,52.17,15853.149770546515,29.8089,29.8318,29.769,29.769,15853.1498
2013-08-21 10:15:00,52.17,52.24,52.16,52.2,27534.418022528163,29.769,29.8089,29.7633,29.7861,27534.418
2013-08-21 10:20:00,52.21,52.29,52.19,52.28,19329.71770268392,29.7918,29.8375,29.7804,29.8318,19329.7177
2013-08-21 10:25:00,52.27,52.29,52.24,52.24,10568.76651369768,29.8261,29.8375,29.8089,29.8089,10568.7665
2013-08-21 10:30:00,52.24,52.26,52.19,52.24,17104.71422611598,29.8089,29.8204,29.7804,29.8089,17104.7142
2013-08-21 10:35:00,52.24,52.29,52.22,52.28,17382.839660686972,29.8089,29.8375,29.7975,29.8318,17382.8397
2013-08-21 10:40:00,52.29,52.34,52.29,52.34,8343.763037129745,29.8375,29.866,29.8375,29.866,8343.763
2013-08-21 10:45:00,52.34,52.34,52.27,52.28,8065.637602558754,29.866,29.866,29.8261,29.8318,8065.6376
2013-08-21 10:50:00,52.28,52.34,52.28,52.31,10429.703796412185,29.8318,29.866,29.8318,29.8489,10429.7038
2013-08-21 10:55:00,52.33,52.36,52.32,52.33,14323.459880406064,29.8603,29.8774,29.8546,29.8603,14323.4599
2013-08-21 11:00:00,52.32,52.35,52.28,52.33,18773.46683354193,29.8546,29.8717,29.8318,29.8603,18773.4668
2013-08-21 11:05:00,52.33,52.36,52.33,52.33,10151.578361841192,29.8603,29.8774,29.8603,29.8603,10151.5784
2013-08-21 11:10:00,52.33,52.34,52.3,52.31,14462.52259769156,29.8603,29.866,29.8432,29.8489,14462.5226
2013-08-21 11:15:00,52.31,52.39,52.31,52.38,24196.912807676264,29.8489,29.8945,29.8489,29.8888,24196.9128
2013-08-21 11:20:00,52.37,52.38,52.31,52.31,8065.637602558754,29.8831,29.8888,29.8489,29.8489,8065.6376
2013-08-21 11:25:00,52.31,52.31,52.22,52.23,9039.076623557225,29.8489,29.8489,29.7975,29.8032,9039.0766
2013-08-21 11:30:00,52.22,52.24,52.18,52.24,25031.28911138924,29.7975,29.8089,29.7747,29.8089,25031.2891
2013-08-21 11:35:00,52.25,52.25,52.13,52.15,16965.651508830484,29.8147,29.8147,29.7462,29.7576,16965.6515
2013-08-21 11:40:00,52.15,52.16,52.14,52.14,10429.703796412185,29.7576,29.7633,29.7519,29.7519,10429.7038
2013-08-21 11:45:00,52.14,52.21,52.13,52.14,84967.32026143791,29.7519,29.7918,29.7462,29.7519,84967.3203
2013-08-21 11:50:00,52.15,52.19,52.12,52.13,22250.034765679324,29.7576,29.7804,29.7405,29.7462,22250.0348
2013-08-21 11:55:00,52.13,52.13,52.1,52.11,14323.459880406064,29.7462,29.7462,29.7291,29.7348,14323.4599
2013-08-21 12:00:00,52.11,52.12,52.09,52.11,16270.337922403003,29.7348,29.7405,29.7234,29.7348,16270.3379
2013-08-21 12:05:00,52.11,52.13,52.08,52.1,7926.574885273259,29.7348,29.7462,29.7176,29.7291,7926.5749
2013-08-21 12:10:00,52.09,52.11,52.06,52.06,16131.275205117508,29.7234,29.7348,29.7062,29.7062,16131.2752
2013-08-21 12:15:00,52.06,52.14,52.06,52.13,20442.21944096788,29.7062,29.7519,29.7062,29.7462,20442.2194
2013-08-21 12:20:00,52.13,52.23,52.13,52.16,32957.8639966625,29.7462,29.8032,29.7462,29.7633,32957.864
2013-08-21 12:25:00,52.16,52.2,52.16,52.2,30037.546933667087,29.7633,29.7861,29.7633,29.7861,30037.5469
2013-08-21 12:30:00,52.2,52.22,52.18,52.22,9873.4529272702,29.7861,29.7975,29.7747,29.7975,9873.4529
2013-08-21 12:35:00,52.23,52.24,52.21,52.23,5284.38325684884,29.8032,29.8089,29.7918,29.8032,5284.3833
2013-08-21 12:40:00,52.24,52.27,52.24,52.27,10012.515644555697,29.8089,29.8261,29.8089,29.8261,10012.5156
2013-08-21 12:45:00,52.27,52.29,52.25,52.26,23640.66193853428,29.8261,29.8375,29.8147,29.8204,23640.6619
2013-08-21 12:50:00,52.24,52.27,52.24,52.27,5840.634125990822,29.8089,29.8261,29.8089,29.8261,5840.6341
2013-08-21 12:55:00,52.28,52.34,52.28,52.33,21415.658461966348,29.8318,29.866,29.8318,29.8603,21415.6585
2013-08-21 13:00:00,52.34,52.36,52.28,52.35,43526.63051036018,29.866,29.8774,29.8318,29.8717,43526.6305
2013-08-21 13:05:00,52.33,52.34,52.29,52.31,14323.459880406064,29.8603,29.866,29.8375,29.8489,14323.4599
2013-08-21 13:10:00,52.31,52.38,52.3,52.37,17382.839660686972,29.8489,29.8888,29.8432,29.8831,17382.8397
2013-08-21 13:15:00,52.37,52.41,52.37,52.41,7092.198581560284,29.8831,29.906,29.8831,29.906,7092.1986
2013-08-21 13:20:00,52.41,52.42,52.36,52.36,14601.585314977056,29.906,29.9117,29.8774,29.8774,14601.5853
2013-08-21 13:25:00,52.36,52.36,52.31,52.31,17104.71422611598,29.8774,29.8774,29.8489,29.8489,17104.7142
2013-08-21 13:30:00,52.31,52.34,52.29,52.29,27395.355305242665,29.8489,29.866,29.8375,29.8375,27395.3553
2013-08-21 13:35:00,52.29,52.29,52.13,52.13,61326.65832290363,29.8375,29.8375,29.7462,29.7462,61326.6583
2013-08-21 13:40:00,52.12,52.16,52.11,52.14,47281.32387706856,29.7405,29.7633,29.7348,29.7519,47281.3239
2013-08-21 13:45:00,52.14,52.15,52.11,52.12,29481.296064525104,29.7519,29.7576,29.7348,29.7405,29481.2961
2013-08-21 13:50:00,52.13,52.13,52.05,52.05,41162.564316506745,29.7462,29.7462,29.7005,29.7005,41162.5643
2013-08-21 13:55:00,52.05,52.06,52.01,52.06,36573.49464608539,29.7005,29.7062,29.6777,29.7062,36573.4946
2013-08-21 14:00:00,52.06,52.06,51.86,51.95,130162.70337922404,29.7062,29.7062,29.5921,29.6435,130162.7034
2013-08-21 14:05:00,51.93,51.94,51.83,51.87,89417.32721457379,29.6321,29.6378,29.575,29.5978,89417.3272
2013-08-21 14:10:00,51.87,51.93,51.85,51.88,94562.64775413711,29.5978,29.6321,29.5864,29.6035,94562.6478
2013-08-21 14:15:00,51.9,52.02,51.89,51.98,35460.992907801425,29.6149,29.6834,29.6092,29.6606,35460.9929
2013-08-21 14:20:00,51.96,51.96,51.84,51.89,30593.79780280907,29.6492,29.6492,29.5807,29.6092,30593.7978
2013-08-21 14:25:00,51.88,51.9,51.85,51.88,90529.82895285774,29.6035,29.6149,29.5864,29.6035,90529.829
2013-08-21 14:30:00,51.88,52.13,51.88,52.1,77596.99624530664,29.6035,29.7462,29.6035,29.7291,77596.9962
2013-08-21 14:35:00,52.1,52.19,52.09,52.11,18495.341398970937,29.7291,29.7804,29.7234,29.7348,18495.3414
2013-08-21 14:40:00,52.11,52.2,52.1,52.19,15853.149770546515,29.7348,29.7861,29.7291,29.7804,15853.1498
2013-08-21 14:45:00,52.21,52.26,52.18,52.23,12098.456403838132,29.7918,29.8204,29.7747,29.8032,12098.4564
2013-08-21 14:50:00,52.24,52.24,52.19,52.24,12515.64455569462,29.8089,29.8089,29.7804,29.8089,12515.6446
2013-08-21 14:55:00,52.23,52.26,52.21,52.22,13628.146293978583,29.8032,29.8204,29.7918,29.7975,13628.1463
2013-08-21 15:00:00,52.22,52.24,52.18,52.19,10568.76651369768,29.7975,29.8089,29.7747,29.7804,10568.7665
2013-08-21 15:05:00,52.19,52.21,52.16,52.19,19746.9058545404,29.7804,29.7918,29.7633,29.7804,19746.9059
2013-08-21 15:10:00,52.19,52.24,52.14,52.21,31706.299541093034,29.7804,29.8089,29.7519,29.7918,31706.2995
2013-08-21 15:15:00,52.21,52.22,52.16,52.16,24057.85009039077,29.7918,29.7975,29.7633,29.7633,24057.8501
2013-08-21 15:20:00,52.16,52.17,52.13,52.13,20442.21944096788,29.7633,29.769,29.7462,29.7462,20442.2194
2013-08-21 15:25:00,52.13,52.16,52.08,52.09,33653.17758308998,29.7462,29.7633,29.7176,29.7234,33653.1776
2013-08-21 15:30:00,52.09,52.16,52.09,52.14,26282.8535669587,29.7234,29.7633,29.7234,29.7519,26282.8536
2013-08-21 15:35:00,52.15,52.17,52.08,52.09,36434.431928799895,29.7576,29.769,29.7176,29.7234,36434.4319
2013-08-21 15:40:00,52.1,52.12,52.01,52.03,66471.97886246697,29.7291,29.7405,29.6777,29.6891,66471.9789
2013-08-21 15:45:00,52.02,52.04,51.94,51.98,71200.11125017384,29.6834,29.6948,29.6378,29.6606,71200.1113
2013-08-21 15:50:00,51.98,52.01,51.96,51.98,51870.39354748992,29.6606,29.6777,29.6492,29.6606,51870.3935
2013-08-21 15:55:00,51.97,52.0,51.9,51.93,169378.38965373384,29.6549,29.672,29.6149,29.6321,169378.3897
2013-08-22 09:30:00,52.06,52.3,52.03,52.27,80656.37602558755,29.7062,29.8432,29.6891,29.8261,80656.376
2013-08-22 09:35:00,52.28,52.47,52.27,52.41,27117.22987067168,29.8318,29.9402,29.8261,29.906,27117.2299
2013-08-22 09:40:00,52.41,52.49,52.37,52.45,17939.090529828954,29.906,29.9516,29.8831,29.9288,17939.0905
2013-08-22 09:45:00,52.45,52.49,52.35,52.47,19607.843137254906,29.9288,29.9516,29.8717,29.9402,19607.8431
2013-08-22 09:50:00,52.47,52.49,52.36,52.42,26700.041718815188,29.9402,29.9516,29.8774,29.9117,26700.0417
2013-08-22 09:55:00,52.41,52.46,52.36,52.36,29342.23334723961,29.906,29.9345,29.8774,29.8774,29342.2333
2013-08-22 10:00:00,52.39,52.45,52.34,52.34,29481.296064525104,29.8945,29.9288,29.866,29.866,29481.2961
2013-08-22 10:05:00,52.32,52.34,52.24,52.29,16131.275205117508,29.8546,29.866,29.8089,29.8375,16131.2752
2013-08-22 10:10:00,52.27,52.31,52.23,52.28,21554.721179251843,29.8261,29.8489,29.8032,29.8318,21554.7212
2013-08-22 10:15:00,52.29,52.36,52.29,52.35,14601.585314977056,29.8375,29.8774,29.8375,29.8717,14601.5853
2013-08-22 10:20:00,52.36,52.36,52.26,52.29,14601.585314977056,29.8774,29.8774,29.8204,29.8375,14601.5853
2013-08-22 10:25:00,52.29,52.31,52.23,52.26,20581.28215825337,29.8375,29.8489,29.8032,29.8204,20581.2822
2013-08-22 10:30:00,52.26,52.26,52.23,52.26,7648.449450702267,29.8204,29.8204,29.8032,29.8204,7648.4495
2013-08-22 10:35:00,52.26,52.27,52.24,52.26,22528.16020025032,29.8204,29.8261,29.8089,29.8204,22528.1602
2013-08-22 10:40:00,52.26,52.27,52.25,52.26,13350.020859407594,29.8204,29.8261,29.8147,29.8204,13350.0209
2013-08-22 10:45:00,52.26,52.27,52.24,52.24,13906.271728549576,29.8204,29.8261,29.8089,29.8089,13906.2717
2013-08-22 10:50:00,52.24,52.24,52.21,52.22,13489.08357669309,29.8089,29.8089,29.7918,29.7975,13489.0836
2013-08-22 10:55:00,52.22,52.26,52.21,52.24,28368.79432624113,29.7975,29.8204,29.7918,29.8089,28368.7943
2013-08-22 11:00:00,52.26,52.27,52.26,52.26,15018.773466833543,29.8204,29.8261,29.8204,29.8204,15018.7735
2013-08-22 11:05:00,52.26,52.28,52.23,52.28,27256.29258795717,29.8204,29.8318,29.8032,29.8318,27256.2926
2013-08-22 11:10:00,52.28,52.29,52.26,52.29,7648.449450702267,29.8318,29.8375,29.8204,29.8375,7648.4495
2013-08-22 11:15:00,52.28,52.28,52.17,52.18,9178.13934084272,29.8318,29.8318,29.769,29.7747,9178.1393
2013-08-22 11:20:00,52.2,52.2,52.15,52.17,10846.89194826867,29.7861,29.7861,29.7576,29.769,10846.8919
2013-08-22 11:25:00,52.16,52.19,52.12,52.12,19051.59226811292,29.7633,29.7804,29.7405,29.7405,19051.5923
2013-08-22 11:30:00,52.12,52.17,52.12,52.14,12654.707272980117,29.7405,29.769,29.7405,29.7519,12654.7073
2013-08-22 11:35:00,52.15,52.2,52.13,52.19,18634.40411625643,29.7576,29.7861,29.7462,29.7804,18634.4041
2013-08-22 11:40:00,52.17,52.3,52.16,52.3,47837.57474621054,29.769,29.8432,29.7633,29.8432,47837.5747
2013-08-22 11:45:00,52.3,52.42,52.3,52.41,51453.20539563344,29.8432,29.9117,29.8432,29.906,51453.2054
2013-08-22 11:50:00,52.41,52.44,52.39,52.41,20164.09400639689,29.906,29.9231,29.8945,29.906,20164.094
2013-08-22 11:55:00,52.42,52.45,52.37,52.44,19885.96857182589,29.9117,29.9288,29.8831,29.9231,19885.9686
2013-08-22 12:00:00,52.44,52.47,52.43,52.46,18356.27868168544,29.9231,29.9402,29.9174,29.9345,18356.2787
2013-08-22 12:05:00,52.47,52.48,52.43,52.44,7787.512167987763,29.9402,29.9459,29.9174,29.9231,7787.5122
2013-08-22 12:10:00,52.45,52.48,52.45,52.47,4171.881518564873,29.9288,29.9459,29.9288,29.9402,4171.8815
2013-08-22 12:15:00,52.47,52.48,52.44,52.44,9456.264775413712,29.9402,29.9459,29.9231,29.9231,9456.2648
2013-08-22 12:20:00,52.44,52.45,52.42,52.44,17243.776943401477,29.9231,29.9288,29.9117,29.9231,17243.7769
2013-08-22 12:25:00,52.44,52.44,52.39,52.41,7926.574885273259,29.9231,29.9231,29.8945,29.906,7926.5749
2013-08-22 12:30:00,52.42,52.44,52.39,52.43,10568.76651369768,29.9117,29.9231,29.8945,29.9174,10568.7665
2013-08-22 12:35:00,52.43,52.45,52.39,52.4,14462.52259769156,29.9174,29.9288,29.8945,29.9002,14462.5226
2013-08-22 12:40:00,52.41,52.46,52.41,52.46,5006.257822277848,29.906,29.9345,29.906,29.9345,5006.2578
2013-08-22 12:45:00,52.46,52.49,52.39,52.39,13210.958142122096,29.9345,29.9516,29.8945,29.8945,13210.9581
2013-08-22 12:50:00,52.4,52.4,52.31,52.32,7648.449450702267,29.9002,29.9002,29.8489,29.8546,7648.4495
2013-08-22 12:55:00,52.31,52.34,52.3,52.34,3337.5052148518985,29.8489,29.866,29.8432,29.866,3337.5052
2013-08-22 13:00:00,52.33,52.36,52.33,52.36,1529.6898901404534,29.8603,29.8774,29.8603,29.8774,1529.6899
2013-08-22 13:05:00,52.36,52.45,52.36,52.44,4171.881518564873,29.8774,29.9288,29.8774,29.9231,4171.8815
2013-08-22 13:10:00,52.43,52.43,52.42,52.43,2503.128911138924,29.9174,29.9174,29.9117,29.9174,2503.1289
2013-08-22 13:15:00,52.44,52.45,52.4,52.4,3198.442497566403,29.9231,29.9288,29.9002,29.9002,3198.4425
2013-08-22 13:20:00,52.4,52.42,52.36,52.42,9178.13934084272,29.9002,29.9117,29.8774,29.9117,9178.1393
2013-08-22 13:25:00,52.42,52.43,52.41,52.41,3059.3797802809067,29.9117,29.9174,29.906,29.906,3059.3798
2013-08-22 13:30:00,52.42,52.42,52.39,52.39,2085.9407592824364,29.9117,29.9117,29.8945,29.8945,2085.9408
2013-08-22 13:35:00,52.39,52.44,52.39,52.42,4867.195104992352,29.8945,29.9231,29.8945,29.9117,4867.1951
2013-08-22 13:40:00,52.43,52.45,52.43,52.44,3754.693366708386,29.9174,29.9288,29.9174,29.9231,3754.6934
2013-08-22 13:45:00,52.44,52.44,52.37,52.39,7370.324016131276,29.9231,29.9231,29.8831,29.8945,7370.324
2013-08-22 13:50:00,52.39,52.39,52.23,52.26,52843.83256848839,29.8945,29.8945,29.8032,29.8204,52843.8326
2013-08-22 13:55:00,52.26,52.3,52.26,52.3,16409.4006396885,29.8204,29.8432,29.8204,29.8432,16409.4006
2013-08-22 14:00:00,52.3,52.3,52.26,52.26,8482.825754415242,29.8432,29.8432,29.8204,29.8204,8482.8258
2013-08-22 14:05:00,52.26,52.26,52.19,52.19,8482.825754415242,29.8204,29.8204,29.7804,29.7804,8482.8258
2013-08-22 14:10:00,52.19,52.21,52.18,52.21,17243.776943401477,29.7804,29.7918,29.7747,29.7918,17243.7769
2013-08-22 14:15:00,52.22,52.23,52.19,52.19,4867.195104992352,29.7975,29.8032,29.7804,29.7804,4867.1951
2013-08-22 14:20:00,52.19,52.21,52.18,52.18,4450.006953135865,29.7804,29.7918,29.7747,29.7747,4450.007
2013-08-22 14:25:00,52.19,52.21,52.18,52.18,10707.829230983174,29.7804,29.7918,29.7747,29.7747,10707.8292
2013-08-22 14:30:00,52.19,52.2,52.18,52.19,7231.26129884578,29.7804,29.7861,29.7747,29.7804,7231.2613
2013-08-22 14:35:00,52.2,52.21,52.17,52.19,8204.70031984425,29.7861,29.7918,29.769,29.7804,8204.7003
2013-08-22 14:40:00,52.19,52.19,52.16,52.17,13071.895424836604,29.7804,29.7804,29.7633,29.769,13071.8954
2013-08-22 14:45:00,52.17,52.19,52.17,52.19,4867.195104992352,29.769,29.7804,29.769,29.7804,4867.1951
2013-08-22 14:50:00,52.19,52.19,52.18,52.18,6396.884995132806,29.7804,29.7804,29.7747,29.7747,6396.885
2013-08-22 14:55:00,52.19,52.19,52.17,52.19,4450.006953135865,29.7804,29.7804,29.769,29.7804,4450.007
2013-08-22 15:00:00,52.19,52.19,52.15,52.15,7648.449450702267,29.7804,29.7804,29.7576,29.7576,7648.4495
2013-08-22 15:05:00,52.15,52.19,52.14,52.17,9178.13934084272,29.7576,29.7804,29.7519,29.769,9178.1393
2013-08-22 15:10:00,52.16,52.21,52.11,52.19,69670.42136003338,29.7633,29.7918,29.7348,29.7804,69670.4214
2013-08-22 15:15:00,52.19,52.2,52.13,52.19,9595.327492699207,29.7804,29.7861,29.7462,29.7804,9595.3275
2013-08-22 15:20:00,52.18,52.21,52.18,52.2,11681.268251981644,29.7747,29.7918,29.7747,29.7861,11681.2683
2013-08-22 15:25:00,52.19,52.27,52.19,52.26,32262.550410235017,29.7804,29.8261,29.7804,29.8204,32262.5504
2013-08-22 15:30:00,52.27,52.31,52.23,52.31,26004.72813238771,29.8261,29.8489,29.8032,29.8489,26004.7281
2013-08-22 15:35:00,52.29,52.34,52.25,52.32,36990.682797941874,29.8375,29.866,29.8147,29.8546,36990.6828
2013-08-22 15:40:00,52.32,52.34,52.29,52.31,25031.28911138924,29.8546,29.866,29.8375,29.8489,25031.2891
2013-08-22 15:45:00,52.3,52.35,52.3,52.34,23084.4110693923,29.8432,29.8717,29.8432,29.866,23084.4111
2013-08-22 15:50:00,52.34,52.34,52.31,52.34,46586.01029064108,29.866,29.866,29.8489,29.866,46586.0103
2013-08-22 15:55:00,52.34,52.35,52.31,52.32,76484.49450702267,29.866,29.8717,29.8489,29.8546,76484.4945
2013-08-23 09:30:00,52.38,52.44,52.25,52.26,66611.04157975248,29.8888,29.9231,29.8147,29.8204,66611.0416
2013-08-23 09:35:00,52.25,52.25,52.08,52.12,41440.68975107774,29.8147,29.8147,29.7176,29.7405,41440.6898
2013-08-23 09:40:00,52.15,52.16,52.05,52.09,24196.912807676264,29.7576,29.7633,29.7005,29.7234,24196.9128
2013-08-23 09:45:00,52.06,52.1,52.0,52.01,102906.41079126688,29.7062,29.7291,29.672,29.6777,102906.4108
2013-08-23 09:50:00,52.03,52.06,51.96,52.05,37685.99638436936,29.6891,29.7062,29.6492,29.7005,37685.9964
2013-08-23 09:55:00,52.04,52.08,51.96,52.01,23223.4737866778,29.6948,29.7176,29.6492,29.6777,23223.4738
2013-08-23 10:00:00,52.01,52.03,51.89,51.92,43109.442358503686,29.6777,29.6891,29.6092,29.6263,43109.4424
2013-08-23 10:05:00,51.9,51.9,51.85,51.88,36295.36921151439,29.6149,29.6149,29.5864,29.6035,36295.3692
2013-08-23 10:10:00,51.86,51.94,51.85,51.93,29342.23334723961,29.5921,29.6378,29.5864,29.6321,29342.2333
2013-08-23 10:15:00,51.93,51.95,51.88,51.93,33375.05214851898,29.6321,29.6435,29.6035,29.6321,33375.0521
2013-08-23 10:20:00,51.93,51.93,51.78,51.78,284522.31956612435,29.6321,29.6321,29.5465,29.5465,284522.3196
2013-08-23 10:25:00,51.78,51.8,51.72,51.75,113614.24002225004,29.5465,29.5579,29.5122,29.5293,113614.24
2013-08-23 10:30:00,51.77,51.92,51.77,51.92,62300.0973439021,29.5408,29.6263,29.5408,29.6263,62300.0973
2013-08-23 10:35:00,51.91,51.94,51.86,51.86,38381.30997079684,29.6206,29.6378,29.5921,29.5921,38381.31
2013-08-23 10:40:00,51.87,51.91,51.86,51.89,21693.78389653734,29.5978,29.6206,29.5921,29.6092,21693.7839
2013-08-23 10:45:00,51.89,51.92,51.85,51.88,134473.6476150744,29.6092,29.6263,29.5864,29.6035,134473.6476
2013-08-23 10:50:00,51.88,52.06,51.88,52.04,21971.90933110833,29.6035,29.7062,29.6035,29.6948,21971.9093
2013-08-23 10:55:00,52.06,52.14,52.06,52.08,24614.100959532752,29.7062,29.7519,29.7062,29.7176,24614.101
2013-08-23 11:00:00,52.07,52.11,52.03,52.04,41023.50159922125,29.7119,29.7348,29.6891,29.6948,41023.5016
2013-08-23 11:05:00,52.04,52.04,51.98,51.99,21693.78389653734,29.6948,29.6948,29.6606,29.6663,21693.7839
2013-08-23 11:10:00,52.0,52.0,51.95,51.97,19051.59226811292,29.672,29.672,29.6435,29.6549,19051.5923
2013-08-23 11:15:00,51.97,52.03,51.97,52.03,9595.327492699207,29.6549,29.6891,29.6549,29.6891,9595.3275
2013-08-23 11:20:00,52.03,52.03,51.96,52.0,13210.958142122096,29.6891,29.6891,29.6492,29.672,13210.9581
2013-08-23 11:25:00,51.99,52.04,51.98,52.01,10568.76651369768,29.6663,29.6948,29.6606,29.6777,10568.7665
2013-08-23 11:30:00,52.01,52.05,52.01,52.04,13350.020859407594,29.6777,29.7005,29.6777,29.6948,13350.0209
2013-08-23 11:35:00,52.03,52.08,52.01,52.08,11264.080100125157,29.6891,29.7176,29.6777,29.7176,11264.0801
2013-08-23 11:40:00,52.07,52.11,52.07,52.11,10985.954665554164,29.7119,29.7348,29.7119,29.7348,10985.9547
2013-08-23 11:45:00,52.11,52.19,52.11,52.19,20025.03128911139,29.7348,29.7804,29.7348,29.7804,20025.0313
2013-08-23 11:50:00,52.19,52.23,52.18,52.2,20025.03128911139,29.7804,29.8032,29.7747,29.7861,20025.0313
2013-08-23 11:55:00,52.2,52.2,52.13,52.16,20581.28215825337,29.7861,29.7861,29.7462,29.7633,20581.2822
2013-08-23 12:00:00,52.16,52.24,52.16,52.23,14740.648032262552,29.7633,29.8089,29.7633,29.8032,14740.648
2013-08-23 12:05:00,52.24,52.24,52.21,52.21,12237.519121123629,29.8089,29.8089,29.7918,29.7918,12237.5191
2013-08-23 12:10:00,52.21,52.22,52.19,52.21,13628.146293978583,29.7918,29.7975,29.7804,29.7918,13628.1463
2013-08-23 12:15:00,52.21,52.22,52.18,52.21,20164.09400639689,29.7918,29.7975,29.7747,29.7918,20164.094
2013-08-23 12:20:00,52.21,52.26,52.21,52.23,18217.215964399948,29.7918,29.8204,29.7918,29.8032,18217.216
2013-08-23 12:25:00,52.23,52.26,52.23,52.26,16131.275205117508,29.8032,29.8204,29.8032,29.8204,16131.2752
2013-08-23 12:30:00,52.26,52.29,52.23,52.28,24196.912807676264,29.8204,29.8375,29.8032,29.8318,24196.9128
2013-08-23 12:35:00,52.28,52.32,52.27,52.3,7370.324016131276,29.8318,29.8546,29.8261,29.8432,7370.324
2013-08-23 12:40:00,52.3,52.31,52.29,52.31,10707.829230983174,29.8432,29.8489,29.8375,29.8489,10707.8292
2013-08-23 12:45:00,52.29,52.31,52.29,52.29,12237.519121123629,29.8375,29.8489,29.8375,29.8375,12237.5191
2013-08-23 12:50:00,52.28,52.29,52.26,52.29,7648.449450702267,29.8318,29.8375,29.8204,29.8375,7648.4495
2013-08-23 12:55:00,52.29,52.3,52.26,52.26,10568.76651369768,29.8375,29.8432,29.8204,29.8204,10568.7665
2013-08-23 13:00:00,52.26,52.26,52.2,52.21,13071.895424836604,29.8204,29.8204,29.7861,29.7918,13071.8954
2013-08-23 13:05:00,52.23,52.23,52.19,52.19,10707.829230983174,29.8032,29.8032,29.7804,29.7804,10707.8292
2013-08-23 13:10:00,52.19,52.19,52.16,52.18,19329.71770268392,29.7804,29.7804,29.7633,29.7747,19329.7177
2013-08-23 13:15:00,52.19,52.19,52.16,52.18,37268.80823251286,29.7804,29.7804,29.7633,29.7747,37268.8082
2013-08-23 13:20:00,52.18,52.21,52.17,52.21,8900.01390627173,29.7747,29.7918,29.769,29.7918,8900.0139
2013-08-23 13:25:00,52.21,52.21,52.17,52.19,8482.825754415242,29.7918,29.7918,29.769,29.7804,8482.8258
2013-08-23 13:30:00,52.19,52.19,52.16,52.16,7092.198581560284,29.7804,29.7804,29.7633,29.7633,7092.1986
2013-08-23 13:35:00,52.16,52.16,52.13,52.15,6118.7595605618135,29.7633,29.7633,29.7462,29.7576,6118.7596
2013-08-23 13:40:00,52.16,52.16,52.12,52.12,6118.7595605618135,29.7633,29.7633,29.7405,29.7405,6118.7596
2013-08-23 13:45:00,52.12,52.14,52.11,52.12,7509.386733416772,29.7405,29.7519,29.7348,29.7405,7509.3867
2013-08-23 13:50:00,52.12,52.16,52.12,52.16,18078.15324711445,29.7405,29.7633,29.7405,29.7633,18078.1532
2013-08-23 13:55:00,52.16,52.17,52.11,52.11,22250.034765679324,29.7633,29.769,29.7348,29.7348,22250.0348
2013-08-23 14:00:00,52.11,52.11,52.09,52.1,12376.581838409124,29.7348,29.7348,29.7234,29.7291,12376.5818
2013-08-23 14:05:00,52.1,52.1,52.08,52.09,14601.585314977056,29.7291,29.7291,29.7176,29.7234,14601.5853
2013-08-23 14:10:00,52.09,52.11,52.08,52.08,16965.651508830484,29.7234,29.7348,29.7176,29.7176,16965.6515
2013-08-23 14:15:00,52.08,52.08,52.06,52.08,15157.836184119038,29.7176,29.7176,29.7062,29.7176,15157.8362
2013-08-23 14:20:00,52.08,52.1,52.06,52.1,20025.03128911139,29.7176,29.7291,29.7062,29.7291,20025.0313
2013-08-23 14:25:00,52.1,52.11,52.08,52.09,13071.895424836604,29.7291,29.7348,29.7176,29.7234,13071.8954
2013-08-23 14:30:00,52.09,52.11,52.09,52.11,14323.459880406064,29.7234,29.7348,29.7234,29.7348,14323.4599
2013-08-23 14:35:00,52.11,52.12,52.11,52.11,15992.212487832014,29.7348,29.7405,29.7348,29.7348,15992.2125
2013-08-23 14:40:00,52.11,52.12,52.08,52.12,18495.341398970937,29.7348,29.7405,29.7176,29.7405,18495.3414
2013-08-23 14:45:00,52.12,52.12,52.09,52.11,14879.710749548049,29.7405,29.7405,29.7234,29.7348,14879.7107
2013-08-23 14:50:00,52.1,52.12,52.1,52.1,13906.271728549576,29.7291,29.7405,29.7291,29.7291,13906.2717
2013-08-23 14:55:00,52.1,52.13,52.09,52.12,20859.40759282437,29.7291,29.7462,29.7234,29.7405,20859.4076
2013-08-23 15:00:00,52.11,52.13,52.1,52.11,12515.64455569462,29.7348,29.7462,29.7291,29.7348,12515.6446
2013-08-23 15:05:00,52.11,52.13,52.11,52.13,12098.456403838132,29.7348,29.7462,29.7348,29.7462,12098.4564
2013-08-23 15:10:00,52.13,52.13,52.11,52.11,21554.721179251843,29.7462,29.7462,29.7348,29.7348,21554.7212
2013-08-23 15:15:00,52.11,52.13,52.09,52.09,20581.28215825337,29.7348,29.7462,29.7234,29.7234,20581.2822
2013-08-23 15:20:00,52.1,52.13,52.09,52.13,24475.03824224725,29.7291,29.7462,29.7234,29.7462,24475.0382
2013-08-23 15:25:00,52.14,52.19,52.13,52.18,23501.599221248784,29.7519,29.7804,29.7462,29.7747,23501.5992
2013-08-23 15:30:00,52.18,52.21,52.16,52.21,43665.69322764567,29.7747,29.7918,29.7633,29.7918,43665.6932
2013-08-23 15:35:00,52.22,52.23,52.21,52.23,24614.100959532752,29.7975,29.8032,29.7918,29.8032,24614.101
2013-08-23 15:40:00,52.23,52.24,52.21,52.24,42275.06605479072,29.8032,29.8089,29.7918,29.8089,42275.0661
2013-08-23 15:45:00,52.24,52.29,52.24,52.27,70782.92309831735,29.8089,29.8375,29.8089,29.8261,70782.9231
2013-08-23 15:50:00,52.28,52.29,52.21,52.26,63690.724516757065,29.8318,29.8375,29.7918,29.8204,63690.7245
2013-08-23 15:55:00,52.26,52.26,52.19,52.19,118620.4978445279,29.8204,29.8204,29.7804,29.7804,118620.4978
2013-08-26 09:30:00,52.17,52.29,52.13,52.29,28368.79432624113,29.769,29.8375,29.7462,29.8375,28368.7943
2013-08-26 09:35:00,52.25,52.31,52.08,52.11,26978.16715338618,29.8147,29.8489,29.7176,29.7348,26978.1672
2013-08-26 09:40:00,52.15,52.16,52.0,52.03,88582.9509108608,29.7576,29.7633,29.672,29.6891,88582.9509
2013-08-26 09:45:00,52.03,52.11,52.01,52.03,53678.208872201365,29.6891,29.7348,29.6777,29.6891,53678.2089
2013-08-26 09:50:00,52.03,52.11,52.02,52.06,36712.557363370885,29.6891,29.7348,29.6834,29.7062,36712.5574
2013-08-26 09:55:00,52.05,52.08,51.99,52.03,13489.08357669309,29.7005,29.7176,29.6663,29.6891,13489.0836
2013-08-26 10:00:00,52.04,52.2,52.02,52.16,24614.100959532752,29.6948,29.7861,29.6834,29.7633,24614.101
2013-08-26 10:05:00,52.17,52.18,52.11,52.12,28229.73160895564,29.769,29.7747,29.7348,29.7405,28229.7316
2013-08-26 10:10:00,52.12,52.16,52.11,52.14,31845.362258378533,29.7405,29.7633,29.7348,29.7519,31845.3623
2013-08-26 10:15:00,52.14,52.15,52.04,52.05,31150.04867195105,29.7519,29.7576,29.6948,29.7005,31150.0487
2013-08-26 10:20:00,52.05,52.08,52.05,52.06,18634.40411625643,29.7005,29.7176,29.7005,29.7062,18634.4041
2013-08-26 10:25:00,52.07,52.12,52.06,52.08,13350.020859407594,29.7119,29.7405,29.7062,29.7176,13350.0209
2013-08-26 10:30:00,52.09,52.11,52.03,52.05,15018.773466833543,29.7234,29.7348,29.6891,29.7005,15018.7735
2013-08-26 10:35:00,52.04,52.08,52.04,52.08,14184.397163120568,29.6948,29.7176,29.6948,29.7176,14184.3972
2013-08-26 10:40:00,52.08,52.09,52.06,52.06,14184.397163120568,29.7176,29.7234,29.7062,29.7062,14184.3972
2013-08-26 10:45:00,52.07,52.08,52.04,52.06,14184.397163120568,29.7119,29.7176,29.6948,29.7062,14184.3972
2013-08-26 10:50:00,52.07,52.11,52.05,52.11,19468.780419969407,29.7119,29.7348,29.7005,29.7348,19468.7804
2013-08-26 10:55:00,52.11,52.12,52.09,52.11,7648.449450702267,29.7348,29.7405,29.7234,29.7348,7648.4495
2013-08-26 11:00:00,52.11,52.12,52.1,52.11,15992.212487832014,29.7348,29.7405,29.7291,29.7348,15992.2125
2013-08-26 11:05:00,52.11,52.13,52.04,52.04,14601.585314977056,29.7348,29.7462,29.6948,29.6948,14601.5853
2013-08-26 11:10:00,52.05,52.06,52.0,52.04,21693.78389653734,29.7005,29.7062,29.672,29.6948,21693.7839
2013-08-26 11:15:00,52.06,52.07,52.0,52.0,18495.341398970937,29.7062,29.7119,29.672,29.672,18495.3414
2013-08-26 11:20:00,52.01,52.01,51.95,51.96,26421.916284244195,29.6777,29.6777,29.6435,29.6492,26421.9163
2013-08-26 11:25:00,51.96,51.98,51.94,51.94,29481.296064525104,29.6492,29.6606,29.6378,29.6378,29481.2961
2013-08-26 11:30:00,51.95,52.03,51.95,51.98,14462.52259769156,29.6435,29.6891,29.6435,29.6606,14462.5226
2013-08-26 11:35:00,51.98,51.98,51.94,51.95,25587.539980531223,29.6606,29.6606,29.6378,29.6435,25587.54
2013-08-26 11:40:00,51.95,52.0,51.92,51.98,38937.560839938815,29.6435,29.672,29.6263,29.6606,38937.5608
2013-08-26 11:45:00,51.98,51.99,51.96,51.96,13906.271728549576,29.6606,29.6663,29.6492,29.6492,13906.2717
2013-08-26 11:50:00,51.95,51.95,51.88,51.88,19329.71770268392,29.6435,29.6435,29.6035,29.6035,19329.7177
2013-08-26 11:55:00,51.89,51.93,51.87,51.93,26560.979001529693,29.6092,29.6321,29.5978,29.6321,26560.979
2013-08-26 12:00:00,51.93,51.98,51.92,51.98,26004.72813238771,29.6321,29.6606,29.6263,29.6606,26004.7281
2013-08-26 12:05:00,51.97,51.97,51.9,51.9,41301.62703379225,29.6549,29.6549,29.6149,29.6149,41301.627
2013-08-26 12:10:00,51.9,51.93,51.88,51.93,18495.341398970937,29.6149,29.6321,29.6035,29.6321,18495.3414
2013-08-26 12:15:00,51.93,51.93,51.9,51.93,10012.515644555697,29.6321,29.6321,29.6149,29.6321,10012.5156
2013-08-26 12:20:00,51.93,51.99,51.92,51.98,16131.275205117508,29.6321,29.6663,29.6263,29.6606,16131.2752
2013-08-26 12:25:00,51.98,51.98,51.9,51.91,11125.017382839662,29.6606,29.6606,29.6149,29.6206,11125.0174
2013-08-26 12:30:00,51.9,51.99,51.9,51.98,14045.334445835071,29.6149,29.6663,29.6149,29.6606,14045.3344
2013-08-26 12:35:00,51.97,51.98,51.92,51.93,10707.829230983174,29.6549,29.6606,29.6263,29.6321,10707.8292
2013-08-26 12:40:00,51.93,51.95,51.9,51.91,13210.958142122096,29.6321,29.6435,29.6149,29.6206,13210.9581
2013-08-26 12:45:00,51.91,51.93,51.91,51.92,8760.951188986233,29.6206,29.6321,29.6206,29.6263,8760.9512
2013-08-26 12:50:00,51.91,51.93,51.91,51.92,20859.40759282437,29.6206,29.6321,29.6206,29.6263,20859.4076
2013-08-26 12:55:00,51.92,51.94,51.91,51.94,11959.393686552636,29.6263,29.6378,29.6206,29.6378,11959.3937
2013-08-26 13:00:00,51.93,51.95,51.93,51.94,13767.209011264082,29.6321,29.6435,29.6321,29.6378,13767.209
2013-08-26 13:05:00,51.94,51.98,51.94,51.97,10568.76651369768,29.6378,29.6606,29.6378,29.6549,10568.7665
2013-08-26 13:10:00,51.97,51.98,51.96,51.98,12237.519121123629,29.6549,29.6606,29.6492,29.6606,12237.5191
2013-08-26 13:15:00,51.98,51.98,51.96,51.96,8482.825754415242,29.6606,29.6606,29.6492,29.6492,8482.8258
2013-08-26 13:20:00,51.97,51.98,51.97,51.98,6257.82227784731,29.6549,29.6606,29.6549,29.6606,6257.8223
2013-08-26 13:25:00,51.97,51.97,51.91,51.92,28090.668891670142,29.6549,29.6549,29.6206,29.6263,28090.6689
2013-08-26 13:30:00,51.92,51.93,51.9,51.9,34209.42845223196,29.6263,29.6321,29.6149,29.6149,34209.4285
2013-08-26 13:35:00,51.9,51.9,51.87,51.87,18912.529550827425,29.6149,29.6149,29.5978,29.5978,18912.5296
2013-08-26 13:40:00,51.87,51.87,51.84,51.84,15992.212487832014,29.5978,29.5978,29.5807,29.5807,15992.2125
2013-08-26 13:45:00,51.84,51.87,51.84,51.85,15296.898901404536,29.5807,29.5978,29.5807,29.5864,15296.8989
2013-08-26 13:50:00,51.86,51.86,51.83,51.83,18356.27868168544,29.5921,29.5921,29.575,29.575,18356.2787
2013-08-26 13:55:00,51.84,51.87,51.82,51.85,32818.801279377,29.5807,29.5978,29.5693,29.5864,32818.8013
2013-08-26 14:00:00,51.85,51.88,51.84,51.86,20581.28215825337,29.5864,29.6035,29.5807,29.5921,20581.2822
2013-08-26 14:05:00,51.86,51.9,51.86,51.88,22250.034765679324,29.5921,29.6149,29.5921,29.6035,22250.0348
2013-08-26 14:10:00,51.89,51.9,51.85,51.86,27673.48073981365,29.6092,29.6149,29.5864,29.5921,27673.4807
2013-08-26 14:15:00,51.85,51.9,51.85,51.9,11959.393686552636,29.5864,29.6149,29.5864,29.6149,11959.3937
2013-08-26 14:20:00,51.9,51.92,51.88,51.88,20859.40759282437,29.6149,29.6263,29.6035,29.6035,20859.4076
2013-08-26 14:25:00,51.89,51.92,51.88,51.9,30176.60965095258,29.6092,29.6263,29.6035,29.6149,30176.6097
2013-08-26 14:30:00,51.9,51.95,51.9,51.92,24335.97552496176,29.6149,29.6435,29.6149,29.6263,24335.9755
2013-08-26 14:35:00,51.92,51.92,51.9,51.92,23501.599221248784,29.6263,29.6263,29.6149,29.6263,23501.5992
2013-08-26 14:40:00,51.92,51.98,51.91,51.95,25587.539980531223,29.6263,29.6606,29.6206,29.6435,25587.54
2013-08-26 14:45:00,51.95,51.97,51.93,51.93,19329.71770268392,29.6435,29.6549,29.6321,29.6321,19329.7177
2013-08-26 14:50:00,51.94,51.96,51.93,51.96,17939.090529828954,29.6378,29.6492,29.6321,29.6492,17939.0905
2013-08-26 14:55:00,51.96,52.0,51.96,52.0,18217.215964399948,29.6492,29.672,29.6492,29.672,18217.216
2013-08-26 15:00:00,52.01,52.01,51.98,51.98,13071.895424836604,29.6777,29.6777,29.6606,29.6606,13071.8954
2013-08-26 15:05:00,51.98,51.98,51.95,51.96,17521.902377972467,29.6606,29.6606,29.6435,29.6492,17521.9024
2013-08-26 15:10:00,51.97,51.97,51.82,51.82,26004.72813238771,29.6549,29.6549,29.5693,29.5693,26004.7281
2013-08-26 15:15:00,51.81,51.84,51.8,51.82,17939.090529828954,29.5636,29.5807,29.5579,29.5693,17939.0905
2013-08-26 15:20:00,51.82,51.82,51.75,51.79,58128.21582533723,29.5693,29.5693,29.5293,29.5522,58128.2158
2013-08-26 15:25:00,51.78,51.79,51.71,51.78,22945.3483521068,29.5465,29.5522,29.5065,29.5465,22945.3484
2013-08-26 15:30:00,51.78,51.85,51.78,51.83,26978.16715338618,29.5465,29.5864,29.5465,29.575,26978.1672
2013-08-26 15:35:00,51.83,51.85,51.8,51.84,41857.87790293423,29.575,29.5864,29.5579,29.5807,41857.8779
2013-08-26 15:40:00,51.85,51.91,51.83,51.88,53956.33430677236,29.5864,29.6206,29.575,29.6035,53956.3343
2013-08-26 15:45:00,51.88,51.89,51.85,51.86,69670.42136003338,29.6035,29.6092,29.5864,29.5921,69670.4214
2013-08-26 15:50:00,51.86,51.87,51.8,51.84,94284.52231956614,29.5921,29.5978,29.5579,29.5807,94284.5223
2013-08-26 15:55:00,51.84,51.85,51.79,51.8,113336.11458767904,29.5807,29.5864,29.5522,29.5579,113336.1146
2013-08-27 09:30:00,51.39,51.44,51.33,51.42,100542.34459741344,29.3239,29.3525,29.2897,29.341,100542.3446
2013-08-27 09:35:00,51.41,51.49,51.32,51.38,35600.05562508692,29.3353,29.381,29.284,29.3182,35600.0556
2013-08-27 09:40:00,51.39,51.45,51.33,51.35,42136.003337505215,29.3239,29.3582,29.2897,29.3011,42136.0033
2013-08-27 09:45:00,51.33,51.37,51.31,51.34,41301.62703379225,29.2897,29.3125,29.2783,29.2954,41301.627
2013-08-27 09:50:00,51.34,51.38,51.28,51.29,53678.208872201365,29.2954,29.3182,29.2612,29.2669,53678.2089
2013-08-27 09:55:00,51.29,51.3,51.24,51.25,39076.62355722431,29.2669,29.2726,29.2383,29.244,39076.6236
2013-08-27 10:00:00,51.27,51.42,51.26,51.38,57432.90223890975,29.2554,29.341,29.2497,29.3182,57432.9022
2013-08-27 10:05:00,51.37,51.44,51.37,51.42,37546.93366708386,29.3125,29.3525,29.3125,29.341,37546.9337
2013-08-27 10:10:00,51.42,51.47,51.4,51.44,30315.67236823808,29.341,29.3696,29.3296,29.3525,30315.6724
2013-08-27 10:15:00,51.46,51.49,51.39,51.42,84828.25754415242,29.3639,29.381,29.3239,29.341,84828.2575
2013-08-27 10:20:00,51.41,51.44,51.38,51.39,20859.40759282437,29.3353,29.3525,29.3182,29.3239,20859.4076
2013-08-27 10:25:00,51.39,51.4,51.35,51.39,37546.93366708386,29.3239,29.3296,29.3011,29.3239,37546.9337
2013-08-27 10:30:00,51.39,51.48,51.39,51.42,30037.546933667087,29.3239,29.3753,29.3239,29.341,30037.5469
2013-08-27 10:35:00,51.42,51.5,51.4,51.5,26004.72813238771,29.341,29.3867,29.3296,29.3867,26004.7281
2013-08-27 10:40:00,51.51,51.55,51.47,51.52,40606.313447364766,29.3924,29.4152,29.3696,29.3981,40606.3134
2013-08-27 10:45:00,51.52,51.52,51.44,51.46,25309.41454596023,29.3981,29.3981,29.3525,29.3639,25309.4145
2013-08-27 10:50:00,51.47,51.47,51.39,51.41,21137.53302739536,29.3696,29.3696,29.3239,29.3353,21137.533
2013-08-27 10:55:00,51.41,51.6,51.39,51.58,30454.73508552357,29.3353,29.4438,29.3239,29.4323,30454.7351
2013-08-27 11:00:00,51.57,51.58,51.55,51.57,10707.829230983174,29.4266,29.4323,29.4152,29.4266,10707.8292
2013-08-27 11:05:00,51.57,51.66,51.57,51.63,24196.912807676264,29.4266,29.478,29.4266,29.4609,24196.9128
2013-08-27 11:10:00,51.63,51.65,51.6,51.6,15853.149770546515,29.4609,29.4723,29.4438,29.4438,15853.1498
2013-08-27 11:15:00,51.6,51.64,51.6,51.62,12098.456403838132,29.4438,29.4666,29.4438,29.4552,12098.4564
2013-08-27 11:20:00,51.62,51.63,51.56,51.57,29064.107912668616,29.4552,29.4609,29.4209,29.4266,29064.1079
2013-08-27 11:25:00,51.57,51.7,51.57,51.67,19190.65498539841,29.4266,29.5008,29.4266,29.4837,19190.655
2013-08-27 11:30:00,51.68,51.7,51.65,51.65,8900.01390627173,29.4894,29.5008,29.4723,29.4723,8900.0139
2013-08-27 11:35:00,51.65,51.7,51.59,51.69,65915.727993325,29.4723,29.5008,29.438,29.4951,65915.728
2013-08-27 11:40:00,51.67,51.72,51.6,51.61,21415.658461966348,29.4837,29.5122,29.4438,29.4495,21415.6585
2013-08-27 11:45:00,51.62,51.67,51.55,51.57,34626.61660408845,29.4552,29.4837,29.4152,29.4266,34626.6166
2013-08-27 11:50:00,51.57,51.6,51.55,51.57,7370.324016131276,29.4266,29.4438,29.4152,29.4266,7370.324
2013-08-27 11:55:00,51.58,51.64,51.58,51.64,7092.198581560284,29.4323,29.4666,29.4323,29.4666,7092.1986
2013-08-27 12:00:00,51.65,51.65,51.55,51.55,205812.8215825337,29.4723,29.4723,29.4152,29.4152,205812.8216
2013-08-27 12:05:00,51.54,51.57,51.49,51.56,11264.080100125157,29.4095,29.4266,29.381,29.4209,11264.0801
2013-08-27 12:10:00,51.55,51.59,51.52,51.54,12515.64455569462,29.4152,29.438,29.3981,29.4095,12515.6446
2013-08-27 12:15:00,51.54,51.6,51.52,51.57,16826.58879154499,29.4095,29.4438,29.3981,29.4266,16826.5888
2013-08-27 12:20:00,51.57,51.64,51.57,51.6,12515.64455569462,29.4266,29.4666,29.4266,29.4438,12515.6446
2013-08-27 12:25:00,51.61,51.65,51.58,51.64,9873.4529272702,29.4495,29.4723,29.4323,29.4666,9873.4529
2013-08-27 12:30:00,51.63,51.66,51.6,51.65,12793.769990265611,29.4609,29.478,29.4438,29.4723,12793.77
2013-08-27 12:35:00,51.66,51.67,51.63,51.65,14462.52259769156,29.478,29.4837,29.4609,29.4723,14462.5226
2013-08-27 12:40:00,51.64,51.64,51.56,51.59,11542.20553469615,29.4666,29.4666,29.4209,29.438,11542.2055
2013-08-27 12:45:00,51.57,51.59,51.52,51.58,8760.951188986233,29.4266,29.438,29.3981,29.4323,8760.9512
2013-08-27 12:50:00,51.58,51.62,51.56,51.62,10568.76651369768,29.4323,29.4552,29.4209,29.4552,10568.7665
2013-08-27 12:55:00,51.62,51.62,51.54,51.55,11681.268251981644,29.4552,29.4552,29.4095,29.4152,11681.2683
2013-08-27 13:00:00,51.55,51.57,51.54,51.55,9039.076623557225,29.4152,29.4266,29.4095,29.4152,9039.0766
2013-08-27 13:05:00,51.55,51.6,51.55,51.6,147823.668474482,29.4152,29.4438,29.4152,29.4438,147823.6685
2013-08-27 13:10:00,51.59,51.65,51.59,51.64,9178.13934084272,29.438,29.4723,29.438,29.4666,9178.1393
2013-08-27 13:15:00,51.64,51.65,51.55,51.57,8343.763037129745,29.4666,29.4723,29.4152,29.4266,8343.763
2013-08-27 13:20:00,51.56,51.57,51.55,51.56,8204.70031984425,29.4209,29.4266,29.4152,29.4209,8204.7003
2013-08-27 13:25:00,51.55,51.55,51.44,51.46,14184.397163120568,29.4152,29.4152,29.3525,29.3639,14184.3972
2013-08-27 13:30:00,51.47,51.53,51.46,51.53,12654.707272980117,29.3696,29.4038,29.3639,29.4038,12654.7073
2013-08-27 13:35:00,51.52,51.56,51.52,51.52,17939.090529828954,29.3981,29.4209,29.3981,29.3981,17939.0905
2013-08-27 13:40:00,51.57,51.57,51.52,51.57,5284.38325684884,29.4266,29.4266,29.3981,29.4266,5284.3833
2013-08-27 13:45:00,51.57,51.6,51.57,51.59,8482.825754415242,29.4266,29.4438,29.4266,29.438,8482.8258
2013-08-27 13:50:00,51.6,51.6,51.55,51.55,12654.707272980117,29.4438,29.4438,29.4152,29.4152,12654.7073
2013-08-27 13:55:00,51.55,51.56,51.5,51.5,10429.703796412185,29.4152,29.4209,29.3867,29.3867,10429.7038
2013-08-27 14:00:00,51.49,51.51,51.45,51.51,10846.89194826867,29.381,29.3924,29.3582,29.3924,10846.8919
2013-08-27 14:05:00,51.52,51.52,51.47,51.47,9039.076623557225,29.3981,29.3981,29.3696,29.3696,9039.0766
2013-08-27 14:10:00,51.46,51.5,51.43,51.43,7648.449450702267,29.3639,29.3867,29.3467,29.3467,7648.4495
2013-08-27 14:15:00,51.44,51.51,51.44,51.49,12654.707272980117,29.3525,29.3924,29.3525,29.381,12654.7073
2013-08-27 14:20:00,51.49,51.49,51.41,51.43,11125.017382839662,29.381,29.381,29.3353,29.3467,11125.0174
2013-08-27 14:25:00,51.43,51.44,51.39,51.44,11125.017382839662,29.3467,29.3525,29.3239,29.3525,11125.0174
2013-08-27 14:30:00,51.44,51.49,51.44,51.47,15435.961618690031,29.3525,29.381,29.3525,29.3696,15435.9616
2013-08-27 14:35:00,51.45,51.47,51.42,51.47,9734.390209984704,29.3582,29.3696,29.341,29.3696,9734.3902
2013-08-27 14:40:00,51.47,51.54,51.46,51.52,15575.024335975526,29.3696,29.4095,29.3639,29.3981,15575.0243
2013-08-27 14:45:00,51.53,51.57,51.51,51.52,18773.46683354193,29.4038,29.4266,29.3924,29.3981,18773.4668
2013-08-27 14:50:00,51.52,51.52,51.44,51.49,14045.334445835071,29.3981,29.3981,29.3525,29.381,14045.3344
2013-08-27 14:55:00,51.48,51.53,51.46,51.46,20581.28215825337,29.3753,29.4038,29.3639,29.3639,20581.2822
2013-08-27 15:00:00,51.45,51.5,51.44,51.49,15157.836184119038,29.3582,29.3867,29.3525,29.381,15157.8362
2013-08-27 15:05:00,51.49,51.52,51.44,51.44,14462.52259769156,29.381,29.3981,29.3525,29.3525,14462.5226
2013-08-27 15:10:00,51.45,51.45,51.34,51.37,23501.599221248784,29.3582,29.3582,29.2954,29.3125,23501.5992
2013-08-27 15:15:00,51.37,51.38,51.31,51.34,18773.46683354193,29.3125,29.3182,29.2783,29.2954,18773.4668
2013-08-27 15:20:00,51.34,51.38,51.33,51.33,21971.90933110833,29.2954,29.3182,29.2897,29.2897,21971.9093
2013-08-27 15:25:00,51.33,51.36,51.27,51.31,21415.658461966348,29.2897,29.3068,29.2554,29.2783,21415.6585
2013-08-27 15:30:00,51.31,51.31,51.26,51.26,33514.114865804484,29.2783,29.2783,29.2497,29.2497,33514.1149
2013-08-27 15:35:00,51.26,51.31,51.25,51.29,37685.99638436936,29.2497,29.2783,29.244,29.2669,37685.9964
2013-08-27 15:40:00,51.29,51.34,51.29,51.32,40467.25073007927,29.2669,29.2954,29.2669,29.284,40467.2507
2013-08-27 15:45:00,51.33,51.39,51.31,51.38,57015.71408705327,29.2897,29.3239,29.2783,29.3182,57015.7141
2013-08-27 15:50:00,51.39,51.39,51.31,51.31,67028.22973160897,29.3239,29.3239,29.2783,29.2783,67028.2297
2013-08-27 15:55:00,51.31,51.34,51.29,51.31,105270.4769851203,29.2783,29.2954,29.2669,29.2783,105270.477
2013-08-28 09:30:00,51.19,51.27,51.13,51.14,69670.42136003338,29.2098,29.2554,29.1756,29.1813,69670.4214
2013-08-28 09:35:00,51.14,51.27,50.95,51.16,82742.31678486998,29.1813,29.2554,29.0729,29.1927,82742.3168
2013-08-28 09:40:00,51.19,51.23,51.12,51.22,45751.63398692811,29.2098,29.2326,29.1699,29.2269,45751.634
2013-08-28 09:45:00,51.23,51.23,51.11,51.16,486580.4477819497,29.2326,29.2326,29.1642,29.1927,486580.4478
2013-08-28 09:50:00,51.16,51.26,51.14,51.19,444861.632596301,29.1927,29.2497,29.1813,29.2098,444861.6326
2013-08-28 09:55:00,51.19,51.21,51.1,51.15,21971.90933110833,29.2098,29.2212,29.1584,29.187,21971.9093
2013-08-28 10:00:00,51.16,51.16,51.09,51.12,33931.30301766097,29.1927,29.1927,29.1527,29.1699,33931.303
2013-08-28 10:05:00,51.13,51.16,51.11,51.13,30871.923237380062,29.1756,29.1927,29.1642,29.1756,30871.9232
2013-08-28 10:10:00,51.11,51.15,51.09,51.1,89556.38993185927,29.1642,29.187,29.1527,29.1584,89556.3899
2013-08-28 10:15:00,51.11,51.16,51.09,51.11,50062.57822277848,29.1642,29.1927,29.1527,29.1642,50062.5782
2013-08-28 10:20:00,51.11,51.11,51.05,51.05,82742.31678486998,29.1642,29.1642,29.1299,29.1299,82742.3168
2013-08-28 10:25:00,51.04,51.07,51.01,51.03,63690.724516757065,29.1242,29.1413,29.1071,29.1185,63690.7245
2013-08-28 10:30:00,51.03,51.06,51.0,51.01,38937.560839938815,29.1185,29.1356,29.1014,29.1071,38937.5608
2013-08-28 10:35:00,51.02,51.09,51.01,51.03,44917.25768321513,29.1128,29.1527,29.1071,29.1185,44917.2577
2013-08-28 10:40:00,51.03,51.03,50.99,51.01,26839.104436100683,29.1185,29.1185,29.0957,29.1071,26839.1044
2013-08-28 10:45:00,51.01,51.06,51.01,51.02,34348.49116951745,29.1071,29.1356,29.1071,29.1128,34348.4912
2013-08-28 10:50:00,51.01,51.04,51.0,51.01,34626.61660408845,29.1071,29.1242,29.1014,29.1071,34626.6166
2013-08-28 10:55:00,51.03,51.06,51.01,51.04,28925.04519538312,29.1185,29.1356,29.1071,29.1242,28925.0452
2013-08-28 11:00:00,51.05,51.07,51.03,51.06,69531.35864274789,29.1299,29.1413,29.1185,29.1356,69531.3586
2013-08-28 11:05:00,51.06,51.06,51.0,51.01,60909.47017104715,29.1356,29.1356,29.1014,29.1071,60909.4702
2013-08-28 11:10:00,51.02,51.05,51.01,51.03,39771.93714365179,29.1128,29.1299,29.1071,29.1185,39771.9371
2013-08-28 11:15:00,51.03,51.03,50.98,50.99,16270.337922403003,29.1185,29.1185,29.09,29.0957,16270.3379
2013-08-28 11:20:00,50.98,51.03,50.98,51.01,25448.477263245724,29.09,29.1185,29.09,29.1071,25448.4773
2013-08-28 11:25:00,51.01,51.02,50.97,50.98,23501.599221248784,29.1071,29.1128,29.0843,29.09,23501.5992
2013-08-28 11:30:00,50.99,51.06,50.99,51.03,59936.03115004868,29.0957,29.1356,29.0957,29.1185,59936.0312
2013-08-28 11:35:00,51.03,51.06,51.01,51.01,36156.3064942289,29.1185,29.1356,29.1071,29.1071,36156.3065
2013-08-28 11:40:00,51.02,51.05,51.01,51.05,15435.961618690031,29.1128,29.1299,29.1071,29.1299,15435.9616
2013-08-28 11:45:00,51.05,51.06,51.02,51.05,18217.215964399948,29.1299,29.1356,29.1128,29.1299,18217.216
2013-08-28 11:50:00,51.06,51.08,51.04,51.08,30732.860520094564,29.1356,29.147,29.1242,29.147,30732.8605
2013-08-28 11:55:00,51.08,51.15,51.04,51.11,44361.00681407315,29.147,29.187,29.1242,29.1642,44361.0068
2013-08-28 12:00:00,51.12,51.12,51.05,51.06,20581.28215825337,29.1699,29.1699,29.1299,29.1356,20581.2822
2013-08-28 12:05:00,51.06,51.1,51.06,51.08,18078.15324711445,29.1356,29.1584,29.1356,29.147,18078.1532
2013-08-28 12:10:00,51.08,51.08,51.05,51.06,10290.641079126686,29.147,29.147,29.1299,29.1356,10290.6411
2013-08-28 12:15:00,51.06,51.09,51.06,51.09,15018.773466833543,29.1356,29.1527,29.1356,29.1527,15018.7735
2013-08-28 12:20:00,51.09,51.11,51.08,51.1,14740.648032262552,29.1527,29.1642,29.147,29.1584,14740.648
2013-08-28 12:25:00,51.11,51.13,51.09,51.09,20303.156723682383,29.1642,29.1756,29.1527,29.1527,20303.1567
2013-08-28 12:30:00,51.09,51.1,51.07,51.07,17243.776943401477,29.1527,29.1584,29.1413,29.1413,17243.7769
2013-08-28 12:35:00,51.08,51.1,51.07,51.08,29759.421499096094,29.147,29.1584,29.1413,29.147,29759.4215
2013-08-28 12:40:00,51.08,51.1,51.06,51.08,14045.334445835071,29.147,29.1584,29.1356,29.147,14045.3344
2013-08-28 12:45:00,51.1,51.11,51.07,51.08,20581.28215825337,29.1584,29.1642,29.1413,29.147,20581.2822
2013-08-28 12:50:00,51.09,51.11,51.08,51.1,170490.8913920178,29.1527,29.1642,29.147,29.1584,170490.8914
2013-08-28 12:55:00,51.11,51.14,51.08,51.12,68696.9823390349,29.1642,29.1813,29.147,29.1699,68696.9823
2013-08-28 13:00:00,51.12,51.13,51.08,51.1,43526.63051036018,29.1699,29.1756,29.147,29.1584,43526.6305
2013-08-28 13:05:00,51.1,51.11,51.07,51.08,19607.843137254906,29.1584,29.1642,29.1413,29.147,19607.8431
2013-08-28 13:10:00,51.07,51.09,51.06,51.08,14045.334445835071,29.1413,29.1527,29.1356,29.147,14045.3344
2013-08-28 13:15:00,51.07,51.09,51.06,51.08,32679.738562091505,29.1413,29.1527,29.1356,29.147,32679.7386
2013-08-28 13:20:00,51.08,51.08,51.03,51.06,16548.463356973996,29.147,29.147,29.1185,29.1356,16548.4634
2013-08-28 13:25:00,51.06,51.07,51.05,51.07,20303.156723682383,29.1356,29.1413,29.1299,29.1413,20303.1567
2013-08-28 13:30:00,51.07,51.08,51.02,51.03,23779.724655819777,29.1413,29.147,29.1128,29.1185,23779.7247
2013-08-28 13:35:00,51.03,51.04,51.01,51.03,26143.790849673205,29.1185,29.1242,29.1071,29.1185,26143.7908
2013-08-28 13:40:00,51.03,51.06,51.03,51.05,73425.11472674177,29.1185,29.1356,29.1185,29.1299,73425.1147
2013-08-28 13:45:00,51.03,51.03,51.01,51.01,12793.769990265611,29.1185,29.1185,29.1071,29.1071,12793.77
2013-08-28 13:50:00,51.01,51.02,50.98,51.0,22806.285634821303,29.1071,29.1128,29.09,29.1014,22806.2856
2013-08-28 13:55:00,51.01,51.03,51.0,51.02,17800.02781254346,29.1071,29.1185,29.1014,29.1128,17800.0278
2013-08-28 14:00:00,51.02,51.02,50.99,51.01,23084.4110693923,29.1128,29.1128,29.0957,29.1071,23084.4111
2013-08-28 14:05:00,51.01,51.01,50.98,50.99,18217.215964399948,29.1071,29.1071,29.09,29.0957,18217.216
2013-08-28 14:10:00,50.99,50.99,50.95,50.98,28507.85704352664,29.0957,29.0957,29.0729,29.09,28507.857
2013-08-28 14:15:00,50.99,50.99,50.96,50.97,49784.45278820748,29.0957,29.0957,29.0786,29.0843,49784.4528
2013-08-28 14:20:00,50.98,50.99,50.98,50.98,10846.89194826867,29.09,29.0957,29.09,29.09,10846.8919
2013-08-28 14:25:00,50.99,50.99,50.98,50.98,9595.327492699207,29.0957,29.0957,29.09,29.09,9595.3275
2013-08-28 14:30:00,50.98,51.01,50.98,50.98,65776.6652760395,29.09,29.1071,29.09,29.09,65776.6653
2013-08-28 14:35:00,50.98,50.99,50.94,50.94,33096.92671394799,29.09,29.0957,29.0671,29.0671,33096.9267
2013-08-28 14:40:00,50.94,50.98,50.93,50.93,25170.35182867473,29.0671,29.09,29.0614,29.0614,25170.3518
2013-08-28 14:45:00,50.93,50.97,50.91,50.95,24196.912807676264,29.0614,29.0843,29.05,29.0729,24196.9128
2013-08-28 14:50:00,50.95,50.97,50.93,50.94,19746.9058545404,29.0729,29.0843,29.0614,29.0671,19746.9059
2013-08-28 14:55:00,50.94,50.96,50.91,50.92,16409.4006396885,29.0671,29.0786,29.05,29.0557,16409.4006
2013-08-28 15:00:00,50.93,50.95,50.92,50.95,20859.40759282437,29.0614,29.0729,29.0557,29.0729,20859.4076
2013-08-28 15:05:00,50.95,50.96,50.91,50.95,27256.29258795717,29.0729,29.0786,29.05,29.0729,27256.2926
2013-08-28 15:10:00,50.95,50.98,50.95,50.95,41857.87790293423,29.0729,29.09,29.0729,29.0729,41857.8779
2013-08-28 15:15:00,50.96,50.97,50.92,50.94,158809.62314003616,29.0786,29.0843,29.0557,29.0671,158809.6231
2013-08-28 15:20:00,50.94,50.97,50.94,50.94,40189.12529550828,29.0671,29.0843,29.0671,29.0671,40189.1253
2013-08-28 15:25:00,50.94,50.96,50.94,50.96,23918.78737310527,29.0671,29.0786,29.0671,29.0786,23918.7874
2013-08-28 15:30:00,50.96,50.98,50.95,50.97,47559.44931163955,29.0786,29.09,29.0729,29.0843,47559.4493
2013-08-28 15:35:00,50.97,51.0,50.97,50.98,37268.80823251286,29.0843,29.1014,29.0843,29.09,37268.8082
2013-08-28 15:40:00,50.98,50.98,50.96,50.97,35182.86747323043,29.09,29.09,29.0786,29.0843,35182.8675
2013-08-28 15:45:00,50.97,50.99,50.93,50.93,53817.27158948686,29.0843,29.0957,29.0614,29.0614,53817.2716
2013-08-28 15:50:00,50.94,50.95,50.93,50.94,58545.40397719372,29.0671,29.0729,29.0614,29.0671,58545.404
2013-08-28 15:55:00,50.94,50.94,50.88,50.89,125851.75914337368,29.0671,29.0671,29.0329,29.0386,125851.7591
2013-08-29 09:30:00,50.87,51.06,50.78,51.06,55903.2123487693,29.0272,29.1356,28.9758,29.1356,55903.2123
2013-08-29 09:35:00,51.06,51.09,50.96,51.06,42275.06605479072,29.1356,29.1527,29.0786,29.1356,42275.0661
2013-08-29 09:40:00,51.05,51.08,51.02,51.06,46864.13572521207,29.1299,29.147,29.1128,29.1356,46864.1357
2013-08-29 09:45:00,51.08,51.19,51.08,51.19,35043.80475594493,29.147,29.2098,29.147,29.2098,35043.8048
2013-08-29 09:50:00,51.18,51.26,51.18,51.24,43248.50507578919,29.2041,29.2497,29.2041,29.2383,43248.5051
2013-08-29 09:55:00,51.24,51.29,51.19,51.26,28785.982478097623,29.2383,29.2669,29.2098,29.2497,28785.9825
2013-08-29 10:00:00,51.26,51.28,51.17,51.2,52565.7071339174,29.2497,29.2612,29.1984,29.2155,52565.7071
2013-08-29 10:05:00,51.21,51.23,51.16,51.23,68140.73146989293,29.2212,29.2326,29.1927,29.2326,68140.7315
2013-08-29 10:10:00,51.22,51.28,51.21,51.22,47003.19844249757,29.2269,29.2612,29.2212,29.2269,47003.1984
2013-08-29 10:15:00,51.23,51.25,51.14,51.19,25865.66541510221,29.2326,29.244,29.1813,29.2098,25865.6654
2013-08-29 10:20:00,51.2,51.21,51.08,51.11,46446.94757335559,29.2155,29.2212,29.147,29.1642,46446.9476
2013-08-29 10:25:00,51.12,51.17,51.07,51.07,38242.24725351133,29.1699,29.1984,29.1413,29.1413,38242.2473
2013-08-29 10:30:00,51.07,51.13,51.06,51.1,52009.45626477542,29.1413,29.1756,29.1356,29.1584,52009.4563
2013-08-29 10:35:00,51.11,51.11,51.06,51.1,49367.264636351,29.1642,29.1642,29.1356,29.1584,49367.2646
2013-08-29 10:40:00,51.1,51.1,51.05,51.09,49645.39007092199,29.1584,29.1584,29.1299,29.1527,49645.3901
2013-08-29 10:45:00,51.09,51.1,51.04,51.06,47142.26115978307,29.1527,29.1584,29.1242,29.1356,47142.2612
2013-08-29 10:50:00,51.06,51.08,51.04,51.06,35878.18105965791,29.1356,29.147,29.1242,29.1356,35878.1811
2013-08-29 10:55:00,51.06,51.08,51.04,51.06,41023.50159922125,29.1356,29.147,29.1242,29.1356,41023.5016
2013-08-29 11:00:00,51.06,51.07,51.04,51.05,62578.22277847309,29.1356,29.1413,29.1242,29.1299,62578.2228
2013-08-29 11:05:00,51.05,51.06,51.04,51.06,20720.34487553887,29.1299,29.1356,29.1242,29.1356,20720.3449
2013-08-29 11:10:00,51.06,51.07,51.04,51.06,36295.36921151439,29.1356,29.1413,29.1242,29.1356,36295.3692
2013-08-29 11:15:00,51.06,51.06,51.04,51.06,113057.98915310806,29.1356,29.1356,29.1242,29.1356,113057.9892
2013-08-29 11:20:00,51.06,51.06,51.05,51.06,33514.114865804484,29.1356,29.1356,29.1299,29.1356,33514.1149
2013-08-29 11:25:00,51.06,51.09,51.05,51.08,21415.658461966348,29.1356,29.1527,29.1299,29.147,21415.6585
2013-08-29 11:30:00,51.09,51.1,51.06,51.06,28925.04519538312,29.1527,29.1584,29.1356,29.1356,28925.0452
2013-08-29 11:35:00,51.06,51.06,51.05,51.06,23084.4110693923,29.1356,29.1356,29.1299,29.1356,23084.4111
2013-08-29 11:40:00,51.06,51.06,51.04,51.06,37407.870949798365,29.1356,29.1356,29.1242,29.1356,37407.8709
2013-08-29 11:45:00,51.06,51.08,51.05,51.05,48671.95104992352,29.1356,29.147,29.1299,29.1299,48671.951
2013-08-29 11:50:00,51.05,51.07,51.04,51.06,26282.8535669587,29.1299,29.1413,29.1242,29.1356,26282.8536
2013-08-29 11:55:00,51.06,51.06,51.02,51.06,23084.4110693923,29.1356,29.1356,29.1128,29.1356,23084.4111
2013-08-29 12:00:00,51.06,51.07,51.05,51.06,18912.529550827425,29.1356,29.1413,29.1299,29.1356,18912.5296
2013-08-29 12:05:00,51.07,51.08,51.06,51.07,19607.843137254906,29.1413,29.147,29.1356,29.1413,19607.8431
2013-08-29 12:10:00,51.06,51.06,51.02,51.06,14601.585314977056,29.1356,29.1356,29.1128,29.1356,14601.5853
2013-08-29 12:15:00,51.05,51.06,51.02,51.04,15714.087053261022,29.1299,29.1356,29.1128,29.1242,15714.0871
2013-08-29 12:20:00,51.04,51.04,51.03,51.03,6396.884995132806,29.1242,29.1242,29.1185,29.1185,6396.885
2013-08-29 12:25:00,51.04,51.08,51.04,51.06,7926.574885273259,29.1242,29.147,29.1242,29.1356,7926.5749
2013-08-29 12:30:00,51.06,51.06,51.02,51.03,13350.020859407594,29.1356,29.1356,29.1128,29.1185,13350.0209
2013-08-29 12:35:00,51.02,51.04,51.01,51.02,8065.637602558754,29.1128,29.1242,29.1071,29.1128,8065.6376
2013-08-29 12:40:00,51.03,51.05,51.01,51.03,8065.637602558754,29.1185,29.1299,29.1071,29.1185,8065.6376
2013-08-29 12:45:00,51.03,51.03,51.01,51.02,18773.46683354193,29.1185,29.1185,29.1071,29.1128,18773.4668
2013-08-29 12:50:00,51.02,51.03,51.01,51.01,8900.01390627173,29.1128,29.1185,29.1071,29.1071,8900.0139
2013-08-29 12:55:00,51.01,51.03,50.96,50.98,128911.13892365458,29.1071,29.1185,29.0786,29.09,128911.1389
2013-08-29 13:00:00,50.98,50.99,50.96,50.98,16826.58879154499,29.09,29.0957,29.0786,29.09,16826.5888
2013-08-29 13:05:00,50.98,51.0,50.97,50.98,28368.79432624113,29.09,29.1014,29.0843,29.09,28368.7943
2013-08-29 13:10:00,50.96,50.98,50.96,50.98,168822.1387845919,29.0786,29.09,29.0786,29.09,168822.1388
2013-08-29 13:15:00,50.96,50.97,50.94,50.96,14323.459880406064,29.0786,29.0843,29.0671,29.0786,14323.4599
2013-08-29 13:20:00,50.96,50.96,50.93,50.93,14601.585314977056,29.0786,29.0786,29.0614,29.0614,14601.5853
2013-08-29 13:25:00,50.93,50.95,50.9,50.94,31706.299541093034,29.0614,29.0729,29.0443,29.0671,31706.2995
2013-08-29 13:30:00,50.94,50.94,50.88,50.89,19190.65498539841,29.0671,29.0671,29.0329,29.0386,19190.655
2013-08-29 13:35:00,50.89,50.93,50.88,50.91,17243.776943401477,29.0386,29.0614,29.0329,29.05,17243.7769
2013-08-29 13:40:00,50.9,50.92,50.88,50.9,11264.080100125157,29.0443,29.0557,29.0329,29.0443,11264.0801
2013-08-29 13:45:00,50.89,50.92,50.87,50.87,19051.59226811292,29.0386,29.0557,29.0272,29.0272,19051.5923
2013-08-29 13:50:00,50.87,50.88,50.82,50.82,14323.459880406064,29.0272,29.0329,28.9987,28.9987,14323.4599
2013-08-29 13:55:00,50.83,50.88,50.83,50.88,13489.08357669309,29.0044,29.0329,29.0044,29.0329,13489.0836
2013-08-29 14:00:00,50.87,50.87,50.83,50.85,53400.083437630376,29.0272,29.0272,29.0044,29.0158,53400.0834
2013-08-29 14:05:00,50.86,50.93,50.85,50.93,58684.46669447921,29.0215,29.0614,29.0158,29.0614,58684.4667
2013-08-29 14:10:00,50.93,50.93,50.91,50.91,23223.4737866778,29.0614,29.0614,29.05,29.05,23223.4738
2013-08-29 14:15:00,50.91,50.92,50.88,50.91,19190.65498539841,29.05,29.0557,29.0329,29.05,19190.655
2013-08-29 14:20:00,50.91,50.92,50.9,50.92,25170.35182867473,29.05,29.0557,29.0443,29.0557,25170.3518
2013-08-29 14:25:00,50.92,50.92,50.87,50.88,78570.43526630511,29.0557,29.0557,29.0272,29.0329,78570.4353
2013-08-29 14:30:00,50.88,50.88,50.83,50.84,50618.82909192046,29.0329,29.0329,29.0044,29.0101,50618.8291
2013-08-29 14:35:00,50.84,50.87,50.83,50.85,188429.9819218468,29.0101,29.0272,29.0044,29.0158,188429.9819
2013-08-29 14:40:00,50.86,50.91,50.85,50.88,25031.28911138924,29.0215,29.05,29.0158,29.0329,25031.2891
2013-08-29 14:45:00,50.88,50.88,50.86,50.88,33514.114865804484,29.0329,29.0329,29.0215,29.0329,33514.1149
2013-08-29 14:50:00,50.88,50.91,50.84,50.9,36156.3064942289,29.0329,29.05,29.0101,29.0443,36156.3065
2013-08-29 14:55:00,50.91,50.96,50.9,50.9,40328.18801279378,29.05,29.0786,29.0443,29.0443,40328.188
2013-08-29 15:00:00,50.91,50.92,50.84,50.85,31289.111389236547,29.05,29.0557,29.0101,29.0158,31289.1114
2013-08-29 15:05:00,50.87,50.88,50.8,50.83,38520.37268808233,29.0272,29.0329,28.9873,29.0044,38520.3727
2013-08-29 15:10:00,50.83,50.84,50.78,50.79,51175.079961062445,29.0044,29.0101,28.9758,28.9816,51175.08
2013-08-29 15:15:00,50.79,50.79,50.75,50.75,73703.24016131276,28.9816,28.9816,28.9587,28.9587,73703.2402
2013-08-29 15:20:00,50.75,50.78,50.75,50.75,29064.107912668616,28.9587,28.9758,28.9587,28.9587,29064.1079
2013-08-29 15:25:00,50.75,50.76,50.73,50.74,29342.23334723961,28.9587,28.9644,28.9473,28.953,29342.2333
2013-08-29 15:30:00,50.73,50.73,50.62,50.63,80934.50146015854,28.9473,28.9473,28.8845,28.8903,80934.5015
2013-08-29 15:35:00,50.64,50.7,50.62,50.68,104297.03796412185,28.896,28.9302,28.8845,28.9188,104297.038
2013-08-29 15:40:00,50.67,50.73,50.65,50.71,68557.91962174942,28.9131,28.9473,28.9017,28.9359,68557.9196
2013-08-29 15:45:00,50.71,50.78,50.71,50.76,86497.01015157838,28.9359,28.9758,28.9359,28.9644,86497.0102
2013-08-29 15:50:00,50.76,50.77,50.74,50.76,71756.36211931582,28.9644,28.9701,28.953,28.9644,71756.3621
2013-08-29 15:55:00,50.76,50.77,50.73,50.73,155193.99249061328,28.9644,28.9701,28.9473,28.9473,155193.9925
2013-08-30 09:30:00,50.71,50.71,50.46,50.49,89695.45264914478,28.9359,28.9359,28.7933,28.8104,89695.4526
2013-08-30 09:35:00,50.49,50.49,50.29,50.34,82881.37950215548,28.8104,28.8104,28.6962,28.7248,82881.3795
2013-08-30 09:40:00,50.34,50.41,50.29,50.35,33514.114865804484,28.7248,28.7647,28.6962,28.7305,33514.1149
2013-08-30 09:45:00,50.32,50.53,50.3,50.5,64246.97538589904,28.7134,28.8332,28.702,28.8161,64246.9754
2013-08-30 09:50:00,50.5,50.58,50.47,50.57,74537.61646502573,28.8161,28.8617,28.799,28.856,74537.6165
2013-08-30 09:55:00,50.54,50.62,50.49,50.51,137811.15282992632,28.8389,28.8845,28.8104,28.8218,137811.1528
2013-08-30 10:00:00,50.49,50.52,50.32,50.33,113614.24002225004,28.8104,28.8275,28.7134,28.7191,113614.24
2013-08-30 10:05:00,50.34,50.35,50.29,50.33,203587.8181059658,28.7248,28.7305,28.6962,28.7191,203587.8181
2013-08-30 10:10:00,50.34,50.34,50.29,50.34,50479.76637463496,28.7248,28.7248,28.6962,28.7248,50479.7664
2013-08-30 10:15:00,50.33,50.34,50.27,50.32,42692.2542066472,28.7191,28.7248,28.6848,28.7134,42692.2542
2013-08-30 10:20:00,50.32,50.34,50.3,50.31,32123.48769294952,28.7134,28.7248,28.702,28.7077,32123.4877
2013-08-30 10:25:00,50.31,50.33,50.21,50.26,42553.19148936171,28.7077,28.7191,28.6506,28.6791,42553.1915
2013-08-30 10:30:00,50.25,50.32,50.25,50.26,40884.43888193576,28.6734,28.7134,28.6734,28.6791,40884.4389
2013-08-30 10:35:00,50.27,50.27,50.21,50.26,34765.679321373944,28.6848,28.6848,28.6506,28.6791,34765.6793
2013-08-30 10:40:00,50.26,50.27,50.14,50.14,60075.09386733417,28.6791,28.6848,28.6107,28.6107,60075.0939
2013-08-30 10:45:00,50.14,50.16,50.11,50.14,80656.37602558755,28.6107,28.6221,28.5935,28.6107,80656.376
2013-08-30 10:50:00,50.14,50.16,50.12,50.15,36017.243776943404,28.6107,28.6221,28.5992,28.6164,36017.2438
2013-08-30 10:55:00,50.15,50.25,50.14,50.24,59379.78028090669,28.6164,28.6734,28.6107,28.6677,59379.7803
2013-08-30 11:00:00,50.24,50.36,50.22,50.34,86079.82199972188,28.6677,28.7362,28.6563,28.7248,86079.822
2013-08-30 11:05:00,50.35,50.37,50.32,50.33,36156.3064942289,28.7305,28.7419,28.7134,28.7191,36156.3065
2013-08-30 11:10:00,50.34,50.34,50.29,50.33,20303.156723682383,28.7248,28.7248,28.6962,28.7191,20303.1567
2013-08-30 11:15:00,50.33,50.34,50.32,50.33,34904.74203865944,28.7191,28.7248,28.7134,28.7191,34904.742
2013-08-30 11:20:00,50.34,50.34,50.32,50.33,38381.30997079684,28.7248,28.7248,28.7134,28.7191,38381.31
2013-08-30 11:25:00,50.34,50.34,50.24,50.25,75093.86733416772,28.7248,28.7248,28.6677,28.6734,75093.8673
2013-08-30 11:30:00,50.24,50.27,50.14,50.17,102767.34807398135,28.6677,28.6848,28.6107,28.6278,102767.3481
2013-08-30 11:35:00,50.16,50.22,50.16,50.19,38659.43540536783,28.6221,28.6563,28.6221,28.6392,38659.4354
2013-08-30 11:40:00,50.19,50.21,50.14,50.18,28925.04519538312,28.6392,28.6506,28.6107,28.6335,28925.0452
2013-08-30 11:45:00,50.18,50.2,50.16,50.18,19190.65498539841,28.6335,28.6449,28.6221,28.6335,19190.655
2013-08-30 11:50:00,50.18,50.2,50.16,50.16,37407.870949798365,28.6335,28.6449,28.6221,28.6221,37407.8709
2013-08-30 11:55:00,50.16,50.16,50.03,50.12,94423.58503685164,28.6221,28.6221,28.5479,28.5992,94423.585
2013-08-30 12:00:00,50.11,50.24,50.11,50.24,178695.59171186207,28.5935,28.6677,28.5935,28.6677,178695.5917
2013-08-30 12:05:00,50.25,50.27,50.19,50.23,28785.982478097623,28.6734,28.6848,28.6392,28.662,28785.9825
2013-08-30 12:10:00,50.23,50.26,50.21,50.23,24196.912807676264,28.662,28.6791,28.6506,28.662,24196.9128
2013-08-30 12:15:00,50.23,50.24,50.19,50.19,28785.982478097623,28.662,28.6677,28.6392,28.6392,28785.9825
2013-08-30 12:20:00,50.2,50.21,50.18,50.19,20720.34487553887,28.6449,28.6506,28.6335,28.6392,20720.3449
2013-08-30 12:25:00,50.19,50.22,50.19,50.22,20442.21944096788,28.6392,28.6563,28.6392,28.6563,20442.2194
2013-08-30 12:30:00,50.22,50.23,50.19,50.19,17382.839660686972,28.6563,28.662,28.6392,28.6392,17382.8397
2013-08-30 12:35:00,50.2,50.2,50.16,50.19,38103.18453622584,28.6449,28.6449,28.6221,28.6392,38103.1845
2013-08-30 12:40:00,50.19,50.2,50.17,50.19,12654.707272980117,28.6392,28.6449,28.6278,28.6392,12654.7073
2013-08-30 12:45:00,50.2,50.21,50.19,50.19,19468.780419969407,28.6449,28.6506,28.6392,28.6392,19468.7804
2013-08-30 12:50:00,50.18,50.2,50.18,50.19,12793.769990265611,28.6335,28.6449,28.6335,28.6392,12793.77
2013-08-30 12:55:00,50.2,50.21,50.18,50.19,29481.296064525104,28.6449,28.6506,28.6335,28.6392,29481.2961
2013-08-30 13:00:00,50.19,50.21,50.13,50.13,23362.53650396329,28.6392,28.6506,28.6049,28.6049,23362.5365
2013-08-30 13:05:00,50.13,50.17,50.07,50.07,14184.397163120568,28.6049,28.6278,28.5707,28.5707,14184.3972
2013-08-30 13:10:00,50.07,50.25,50.07,50.22,26143.790849673205,28.5707,28.6734,28.5707,28.6563,26143.7908
2013-08-30 13:15:00,50.23,50.32,50.19,50.2,36295.36921151439,28.662,28.7134,28.6392,28.6449,36295.3692
2013-08-30 13:20:00,50.21,50.21,50.17,50.19,27534.418022528163,28.6506,28.6506,28.6278,28.6392,27534.418
2013-08-30 13:25:00,50.19,50.2,50.19,50.19,13628.146293978583,28.6392,28.6449,28.6392,28.6392,13628.1463
2013-08-30 13:30:00,50.19,50.24,50.18,50.24,163120.56737588657,28.6392,28.6677,28.6335,28.6677,163120.5674
2013-08-30 13:35:00,50.24,50.3,50.24,50.3,12654.707272980117,28.6677,28.702,28.6677,28.702,12654.7073
2013-08-30 13:40:00,50.29,50.3,50.24,50.26,18078.15324711445,28.6962,28.702,28.6677,28.6791,18078.1532
2013-08-30 13:45:00,50.27,50.33,50.27,50.3,24057.85009039077,28.6848,28.7191,28.6848,28.702,24057.8501
2013-08-30 13:50:00,50.29,50.32,50.27,50.27,69531.35864274789,28.6962,28.7134,28.6848,28.6848,69531.3586
2013-08-30 13:55:00,50.27,50.27,50.21,50.21,24892.22639410374,28.6848,28.6848,28.6506,28.6506,24892.2264
2013-08-30 14:00:00,50.2,50.23,50.19,50.22,21276.595744680853,28.6449,28.662,28.6392,28.6563,21276.5957
2013-08-30 14:05:00,50.22,50.28,50.22,50.27,16270.337922403003,28.6563,28.6905,28.6563,28.6848,16270.3379
2013-08-30 14:10:00,50.27,50.3,50.25,50.27,15575.024335975526,28.6848,28.702,28.6734,28.6848,15575.0243
2013-08-30 14:15:00,50.27,50.29,50.27,50.29,10568.76651369768,28.6848,28.6962,28.6848,28.6962,10568.7665
2013-08-30 14:20:00,50.3,50.36,50.3,50.34,15157.836184119038,28.702,28.7362,28.702,28.7248,15157.8362
2013-08-30 14:25:00,50.34,50.35,50.32,50.32,19051.59226811292,28.7248,28.7305,28.7134,28.7134,19051.5923
2013-08-30 14:30:00,50.31,50.35,50.3,50.34,43387.56779307468,28.7077,28.7305,28.702,28.7248,43387.5678
2013-08-30 14:35:00,50.34,50.34,50.32,50.32,31150.04867195105,28.7248,28.7248,28.7134,28.7134,31150.0487
2013-08-30 14:40:00,50.32,50.32,50.28,50.29,23918.78737310527,28.7134,28.7134,28.6905,28.6962,23918.7874
2013-08-30 14:45:00,50.29,50.32,50.27,50.27,14184.397163120568,28.6962,28.7134,28.6848,28.6848,14184.3972
2013-08-30 14:50:00,50.28,50.32,50.27,50.32,19885.96857182589,28.6905,28.7134,28.6848,28.7134,19885.9686
2013-08-30 14:55:00,50.32,50.34,50.29,50.29,12515.64455569462,28.7134,28.7248,28.6962,28.6962,12515.6446
2013-08-30 15:00:00,50.3,50.3,50.26,50.27,37407.870949798365,28.702,28.702,28.6791,28.6848,37407.8709
2013-08-30 15:05:00,50.27,50.29,50.22,50.29,69809.48407731888,28.6848,28.6962,28.6563,28.6962,69809.4841
2013-08-30 15:10:00,50.29,50.43,50.29,50.43,42692.2542066472,28.6962,28.7761,28.6962,28.7761,42692.2542
2013-08-30 15:15:00,50.42,50.44,50.37,50.37,37129.74551522737,28.7704,28.7818,28.7419,28.7419,37129.7455
2013-08-30 15:20:00,50.37,50.39,50.34,50.39,28925.04519538312,28.7419,28.7533,28.7248,28.7533,28925.0452
2013-08-30 15:25:00,50.39,50.43,50.38,50.41,47559.44931163955,28.7533,28.7761,28.7476,28.7647,47559.4493
2013-08-30 15:30:00,50.41,50.41,50.35,50.39,25587.539980531223,28.7647,28.7647,28.7305,28.7533,25587.54
2013-08-30 15:35:00,50.38,50.38,50.37,50.38,18078.15324711445,28.7476,28.7476,28.7419,28.7476,18078.1532
2013-08-30 15:40:00,50.39,50.39,50.34,50.35,50201.640940063975,28.7533,28.7533,28.7248,28.7305,50201.6409
2013-08-30 15:45:00,50.35,50.38,50.34,50.34,69392.29592546239,28.7305,28.7476,28.7248,28.7248,69392.2959
2013-08-30 15:50:00,50.34,50.36,50.24,50.24,78014.18439716313,28.7248,28.7362,28.6677,28.6677,78014.1844
2013-08-30 15:55:00,50.24,50.4,50.24,50.34,284383.2568488388,28.6677,28.759,28.6677,28.7248,284383.2568
2013-09-03 09:30:00,50.89,51.01,50.75,50.88,141426.7834793492,29.0386,29.1071,28.9587,29.0329,141426.7835
2013-09-03 09:35:00,50.88,50.88,50.75,50.8,73286.05200945627,29.0329,29.0329,28.9587,28.9873,73286.052
2013-09-03 09:40:00,50.8,50.84,50.67,50.78,47420.38659435406,28.9873,29.0101,28.9131,28.9758,47420.3866
2013-09-03 09:45:00,50.78,50.85,50.75,50.75,31845.362258378533,28.9758,29.0158,28.9587,28.9587,31845.3623
2013-09-03 09:50:00,50.76,50.8,50.73,50.74,48671.95104992352,28.9644,28.9873,28.9473,28.953,48671.951
2013-09-03 09:55:00,50.74,50.75,50.62,50.66,39354.748991795306,28.953,28.9587,28.8845,28.9074,39354.749
2013-09-03 10:00:00,50.69,50.8,50.66,50.75,144903.3514114866,28.9245,28.9873,28.9074,28.9587,144903.3514
2013-09-03 10:05:00,50.75,50.78,50.67,50.7,40328.18801279378,28.9587,28.9758,28.9131,28.9302,40328.188
2013-09-03 10:10:00,50.7,50.79,50.7,50.76,42831.316923932696,28.9302,28.9816,28.9302,28.9644,42831.3169
2013-09-03 10:15:00,50.75,50.76,50.65,50.68,30315.67236823808,28.9587,28.9644,28.9017,28.9188,30315.6724
2013-09-03 10:20:00,50.69,50.7,50.59,50.69,33375.05214851898,28.9245,28.9302,28.8674,28.9245,33375.0521
2013-09-03 10:25:00,50.68,50.75,50.68,50.7,34487.553886802954,28.9188,28.9587,28.9188,28.9302,34487.5539
2013-09-03 10:30:00,50.7,50.7,50.67,50.67,183701.8495341399,28.9302,28.9302,28.9131,28.9131,183701.8495
2013-09-03 10:35:00,50.68,50.78,50.68,50.75,62995.41093032959,28.9188,28.9758,28.9188,28.9587,62995.4109
2013-09-03 10:40:00,50.75,50.77,50.7,50.73,36017.243776943404,28.9587,28.9701,28.9302,28.9473,36017.2438
2013-09-03 10:45:00,50.74,50.82,50.69,50.69,40745.37616465026,28.953,28.9987,28.9245,28.9245,40745.3762
2013-09-03 10:50:00,50.69,50.7,50.62,50.62,30732.860520094564,28.9245,28.9302,28.8845,28.8845,30732.8605
2013-09-03 10:55:00,50.62,50.63,50.5,50.53,57293.83952162426,28.8845,28.8903,28.8161,28.8332,57293.8395
2013-09-03 11:00:00,50.52,50.57,50.51,50.54,29342.23334723961,28.8275,28.856,28.8218,28.8389,29342.2333
2013-09-03 11:05:00,50.54,50.54,50.48,50.51,22110.97204839383,28.8389,28.8389,28.8047,28.8218,22110.972
2013-09-03 11:10:00,50.51,50.52,50.47,50.51,27534.418022528163,28.8218,28.8275,28.799,28.8218,27534.418
2013-09-03 11:15:00,50.51,50.52,50.36,50.37,60214.15658461967,28.8218,28.8275,28.7362,28.7419,60214.1566
2013-09-03 11:20:00,50.37,50.37,50.29,50.3,52704.769851202895,28.7419,28.7419,28.6962,28.702,52704.7699
2013-09-03 11:25:00,50.29,50.32,50.16,50.16,71061.04853288834,28.6962,28.7134,28.6221,28.6221,71061.0485
2013-09-03 11:30:00,50.16,50.27,50.16,50.27,62578.22277847309,28.6221,28.6848,28.6221,28.6848,62578.2228
2013-09-03 11:35:00,50.27,50.28,50.19,50.21,29620.3587818106,28.6848,28.6905,28.6392,28.6506,29620.3588
2013-09-03 11:40:00,50.21,50.25,50.19,50.2,31428.174106522045,28.6506,28.6734,28.6392,28.6449,31428.1741
2013-09-03 11:45:00,50.19,50.3,50.16,50.3,32818.801279377,28.6392,28.702,28.6221,28.702,32818.8013
2013-09-03 11:50:00,50.31,50.34,50.29,50.29,18912.529550827425,28.7077,28.7248,28.6962,28.6962,18912.5296
2013-09-03 11:55:00,50.29,50.32,50.28,50.29,15992.212487832014,28.6962,28.7134,28.6905,28.6962,15992.2125
2013-09-03 12:00:00,50.29,50.33,50.27,50.28,19051.59226811292,28.6962,28.7191,28.6848,28.6905,19051.5923
2013-09-03 12:05:00,50.28,50.41,50.27,50.37,24614.100959532752,28.6905,28.7647,28.6848,28.7419,24614.101
2013-09-03 12:10:00,50.37,50.41,50.33,50.33,57293.83952162426,28.7419,28.7647,28.7191,28.7191,57293.8395
2013-09-03 12:15:00,50.33,50.34,50.29,50.29,20164.09400639689,28.7191,28.7248,28.6962,28.6962,20164.094
2013-09-03 12:20:00,50.29,50.4,50.29,50.4,19051.59226811292,28.6962,28.759,28.6962,28.759,19051.5923
2013-09-03 12:25:00,50.39,50.43,50.34,50.34,26004.72813238771,28.7533,28.7761,28.7248,28.7248,26004.7281
2013-09-03 12:30:00,50.34,50.37,50.32,50.34,11125.017382839662,28.7248,28.7419,28.7134,28.7248,11125.0174
2013-09-03 12:35:00,50.33,50.35,50.29,50.35,7648.449450702267,28.7191,28.7305,28.6962,28.7305,7648.4495
2013-09-03 12:40:00,50.35,50.35,50.3,50.32,12515.64455569462,28.7305,28.7305,28.702,28.7134,12515.6446
2013-09-03 12:45:00,50.31,50.33,50.25,50.27,16826.58879154499,28.7077,28.7191,28.6734,28.6848,16826.5888
2013-09-03 12:50:00,50.27,50.27,50.23,50.26,13350.020859407594,28.6848,28.6848,28.662,28.6791,13350.0209
2013-09-03 12:55:00,50.27,50.27,50.21,50.23,18912.529550827425,28.6848,28.6848,28.6506,28.662,18912.5296
2013-09-03 13:00:00,50.22,50.23,50.13,50.14,25448.477263245724,28.6563,28.662,28.6049,28.6107,25448.4773
2013-09-03 13:05:00,50.14,50.21,50.12,50.21,19746.9058545404,28.6107,28.6506,28.5992,28.6506,19746.9059
2013-09-03 13:10:00,50.21,50.28,50.21,50.21,18773.46683354193,28.6506,28.6905,28.6506,28.6506,18773.4668
2013-09-03 13:15:00,50.21,50.21,50.16,50.16,11403.142817410651,28.6506,28.6506,28.6221,28.6221,11403.1428
2013-09-03 13:20:00,50.15,50.2,50.11,50.16,27117.22987067168,28.6164,28.6449,28.5935,28.6221,27117.2299
2013-09-03 13:25:00,50.17,50.24,50.15,50.24,9873.4529272702,28.6278,28.6677,28.6164,28.6677,9873.4529
2013-09-03 13:30:00,50.24,50.25,50.19,50.21,16548.463356973996,28.6677,28.6734,28.6392,28.6506,16548.4634
2013-09-03 13:35:00,50.2,50.24,50.2,50.22,8482.825754415242,28.6449,28.6677,28.6449,28.6563,8482.8258
2013-09-03 13:40:00,50.23,50.23,50.16,50.16,10985.954665554164,28.662,28.662,28.6221,28.6221,10985.9547
2013-09-03 13:45:00,50.16,50.16,50.09,50.09,23640.66193853428,28.6221,28.6221,28.5821,28.5821,23640.6619
2013-09-03 13:50:00,50.09,50.17,50.09,50.15,39354.748991795306,28.5821,28.6278,28.5821,28.6164,39354.749
2013-09-03 13:55:00,50.14,50.19,50.14,50.14,37546.93366708386,28.6107,28.6392,28.6107,28.6107,37546.9337
2013-09-03 14:00:00,50.15,50.21,50.15,50.19,28646.91976081213,28.6164,28.6506,28.6164,28.6392,28646.9198
2013-09-03 14:05:00,50.19,50.22,50.18,50.19,19746.9058545404,28.6392,28.6563,28.6335,28.6392,19746.9059
2013-09-03 14:10:00,50.19,50.24,50.18,50.19,27117.22987067168,28.6392,28.6677,28.6335,28.6392,27117.2299
2013-09-03 14:15:00,50.19,50.24,50.18,50.24,21415.658461966348,28.6392,28.6677,28.6335,28.6677,21415.6585
2013-09-03 14:20:00,50.24,50.25,50.17,50.18,37268.80823251286,28.6677,28.6734,28.6278,28.6335,37268.8082
2013-09-03 14:25:00,50.18,50.2,50.14,50.2,22389.09748296482,28.6335,28.6449,28.6107,28.6449,22389.0975
2013-09-03 14:30:00,50.21,50.27,50.19,50.21,21693.78389653734,28.6506,28.6848,28.6392,28.6506,21693.7839
2013-09-03 14:35:00,50.21,50.24,50.17,50.23,21415.658461966348,28.6506,28.6677,28.6278,28.662,21415.6585
2013-09-03 14:40:00,50.23,50.24,50.19,50.19,25031.28911138924,28.662,28.6677,28.6392,28.6392,25031.2891
2013-09-03 14:45:00,50.19,50.29,50.19,50.24,27117.22987067168,28.6392,28.6962,28.6392,28.6677,27117.2299
2013-09-03 14:50:00,50.24,50.24,50.19,50.21,30454.73508552357,28.6677,28.6677,28.6392,28.6506,30454.7351
2013-09-03 14:55:00,50.22,50.26,50.2,50.24,118203.3096926714,28.6563,28.6791,28.6449,28.6677,118203.3097
2013-09-03 15:00:00,50.24,50.3,50.23,50.29,35460.992907801425,28.6677,28.702,28.662,28.6962,35460.9929
2013-09-03 15:05:00,50.29,50.33,50.27,50.3,32262.550410235017,28.6962,28.7191,28.6848,28.702,32262.5504
2013-09-03 15:10:00,50.3,50.3,50.24,50.24,54651.64789319984,28.702,28.702,28.6677,28.6677,54651.6479
2013-09-03 15:15:00,50.24,50.27,50.19,50.19,34765.679321373944,28.6677,28.6848,28.6392,28.6392,34765.6793
2013-09-03 15:20:00,50.19,50.21,50.17,50.17,26560.979001529693,28.6392,28.6506,28.6278,28.6278,26560.979
2013-09-03 15:25:00,50.17,50.22,50.17,50.2,38937.560839938815,28.6278,28.6563,28.6278,28.6449,38937.5608
2013-09-03 15:30:00,50.2,50.25,50.2,50.23,44639.13224864414,28.6449,28.6734,28.6449,28.662,44639.1322
2013-09-03 15:35:00,50.23,50.27,50.22,50.25,39632.874426366296,28.662,28.6848,28.6563,28.6734,39632.8744
2013-09-03 15:40:00,50.24,50.32,50.23,50.31,65915.727993325,28.6677,28.7134,28.662,28.7077,65915.728
2013-09-03 15:45:00,50.32,50.35,50.22,50.24,72729.80114031429,28.7134,28.7305,28.6563,28.6677,72729.8011
2013-09-03 15:50:00,50.25,50.32,50.25,50.32,56459.46321791128,28.6734,28.7134,28.6734,28.7134,56459.4632
2013-09-03 15:55:00,50.32,50.34,50.29,50.33,161312.7520511751,28.7134,28.7248,28.6962,28.7191,161312.7521
2013-09-04 09:30:00,49.79,49.93,49.62,49.8,667083.8548185232,28.4109,28.4908,28.3139,28.4166,667083.8548
2013-09-04 09:35:00,49.8,49.82,49.62,49.72,153247.11444861634,28.4166,28.4281,28.3139,28.371,153247.1144
2013-09-04 09:40:00,49.72,49.87,49.64,49.66,107217.35502711724,28.371,28.4566,28.3253,28.3368,107217.355
2013-09-04 09:45:00,49.66,49.72,49.56,49.72,139340.84272006675,28.3368,28.371,28.2797,28.371,139340.8427
2013-09-04 09:50:00,49.72,49.89,49.7,49.8,171881.51856487276,28.371,28.468,28.3596,28.4166,171881.5186
2013-09-04 09:55:00,49.78,49.8,49.71,49.73,269225.42066471983,28.4052,28.4166,28.3653,28.3767,269225.4207
2013-09-04 10:00:00,49.73,49.74,49.64,49.67,333889.5842024753,28.3767,28.3824,28.3253,28.3425,333889.5842
2013-09-04 10:05:00,49.68,49.73,49.65,49.66,111250.1738283966,28.3482,28.3767,28.3311,28.3368,111250.1738
2013-09-04 10:10:00,49.66,49.73,49.65,49.72,97900.15296898902,28.3368,28.3767,28.3311,28.371,97900.153
2013-09-04 10:15:00,49.72,49.76,49.68,49.7,157140.87053261022,28.371,28.3938,28.3482,28.3596,157140.8705
2013-09-04 10:20:00,49.7,49.73,49.61,49.67,107773.60589625922,28.3596,28.3767,28.3082,28.3425,107773.6059
2013-09-04 10:25:00,49.68,49.7,49.61,49.67,60770.40745376165,28.3482,28.3596,28.3082,28.3425,60770.4075
2013-09-04 10:30:00,49.67,49.68,49.61,49.68,87609.51188986233,28.3425,28.3482,28.3082,28.3482,87609.5119
2013-09-04 10:35:00,49.68,49.68,49.61,49.63,43943.81866221666,28.3482,28.3482,28.3082,28.3196,43943.8187
2013-09-04 10:40:00,49.63,49.7,49.62,49.62,48950.07648449451,28.3196,28.3596,28.3139,28.3139,48950.0765
2013-09-04 10:45:00,49.63,49.65,49.53,49.56,90112.64080100124,28.3196,28.3311,28.2626,28.2797,90112.6408
2013-09-04 10:50:00,49.55,49.62,49.55,49.59,52426.64441663191,28.274,28.3139,28.274,28.2968,52426.6444
2013-09-04 10:55:00,49.6,49.6,49.49,49.51,78570.43526630511,28.3025,28.3025,28.2398,28.2512,78570.4353
2013-09-04 11:00:00,49.5,49.55,49.46,49.55,116812.68251981644,28.2455,28.274,28.2226,28.274,116812.6825
2013-09-04 11:05:00,49.55,49.63,49.55,49.6,51592.26811291893,28.274,28.3196,28.274,28.3025,51592.2681
2013-09-04 11:10:00,49.59,49.64,49.58,49.59,47003.19844249757,28.2968,28.3253,28.2911,28.2968,47003.1984
2013-09-04 11:15:00,49.59,49.63,49.59,49.63,44221.94409678766,28.2968,28.3196,28.2968,28.3196,44221.9441
2013-09-04 11:20:00,49.62,49.65,49.6,49.6,90390.76623557226,28.3139,28.3311,28.3025,28.3025,90390.7662
2013-09-04 11:25:00,49.61,49.63,49.59,49.59,28925.04519538312,28.3082,28.3196,28.2968,28.2968,28925.0452
2013-09-04 11:30:00,49.59,49.63,49.59,49.6,42692.2542066472,28.2968,28.3196,28.2968,28.3025,42692.2542
2013-09-04 11:35:00,49.6,49.63,49.6,49.63,53121.958003059386,28.3025,28.3196,28.3025,28.3196,53121.958
2013-09-04 11:40:00,49.63,49.66,49.63,49.64,67306.35516617996,28.3196,28.3368,28.3196,28.3253,67306.3552
2013-09-04 11:45:00,49.64,49.67,49.61,49.63,100264.21916284243,28.3253,28.3425,28.3082,28.3196,100264.2192
2013-09-04 11:50:00,49.63,49.65,49.61,49.63,51036.01724377695,28.3196,28.3311,28.3082,28.3196,51036.0172
2013-09-04 11:55:00,49.64,49.64,49.6,49.63,35321.93019051592,28.3253,28.3253,28.3025,28.3196,35321.9302
2013-09-04 12:00:00,49.63,49.65,49.59,49.59,216520.65081351693,28.3196,28.3311,28.2968,28.2968,216520.6508
2013-09-04 12:05:00,49.6,49.65,49.59,49.62,121123.62675566682,28.3025,28.3311,28.2968,28.3139,121123.6268
2013-09-04 12:10:00,49.62,49.64,49.62,49.62,61604.78375747462,28.3139,28.3253,28.3139,28.3139,61604.7838
2013-09-04 12:15:00,49.63,49.63,49.6,49.62,58128.21582533723,28.3196,28.3196,28.3025,28.3139,58128.2158
2013-09-04 12:20:00,49.62,49.64,49.6,49.63,31289.111389236547,28.3139,28.3253,28.3025,28.3196,31289.1114
2013-09-04 12:25:00,49.63,49.78,49.63,49.75,67445.41788346544,28.3196,28.4052,28.3196,28.3881,67445.4179
2013-09-04 12:30:00,49.75,49.83,49.73,49.81,42136.003337505215,28.3881,28.4338,28.3767,28.4224,42136.0033
2013-09-04 12:35:00,49.82,49.88,49.82,49.87,41718.81518564873,28.4281,28.4623,28.4281,28.4566,41718.8152
2013-09-04 12:40:00,49.87,49.87,49.78,49.8,49784.45278820748,28.4566,28.4566,28.4052,28.4166,49784.4528
2013-09-04 12:45:00,49.8,49.87,49.79,49.87,83854.81852315395,28.4166,28.4566,28.4109,28.4566,83854.8185
2013-09-04 12:50:00,49.86,49.92,49.86,49.91,44639.13224864414,28.4509,28.4851,28.4509,28.4794,44639.1322
2013-09-04 12:55:00,49.91,49.96,49.89,49.94,56876.65136976777,28.4794,28.5079,28.468,28.4965,56876.6514
2013-09-04 13:00:00,49.94,49.95,49.88,49.88,24196.912807676264,28.4965,28.5022,28.4623,28.4623,24196.9128
2013-09-04 13:05:00,49.88,49.89,49.84,49.84,25031.28911138924,28.4623,28.468,28.4395,28.4395,25031.2891
2013-09-04 13:10:00,49.84,49.85,49.8,49.8,40606.313447364766,28.4395,28.4452,28.4166,28.4166,40606.3134
2013-09-04 13:15:00,49.8,49.82,49.77,49.78,63551.66179947156,28.4166,28.4281,28.3995,28.4052,63551.6618
2013-09-04 13:20:00,49.78,49.85,49.76,49.82,80517.31330830205,28.4052,28.4452,28.3938,28.4281,80517.3133
2013-09-04 13:25:00,49.83,49.85,49.8,49.81,72173.55027117231,28.4338,28.4452,28.4166,28.4224,72173.5503
2013-09-04 13:30:00,49.81,49.82,49.8,49.8,26282.8535669587,28.4224,28.4281,28.4166,28.4166,26282.8536
2013-09-04 13:35:00,49.8,49.84,49.78,49.78,25726.60269781672,28.4166,28.4395,28.4052,28.4052,25726.6027
2013-09-04 13:40:00,49.78,49.83,49.78,49.83,24753.163676818247,28.4052,28.4338,28.4052,28.4338,24753.1637
2013-09-04 13:45:00,49.82,49.83,49.81,49.83,25309.41454596023,28.4281,28.4338,28.4224,28.4338,25309.4145
2013-09-04 13:50:00,49.84,49.87,49.81,49.82,41162.564316506745,28.4395,28.4566,28.4224,28.4281,41162.5643
2013-09-04 13:55:00,49.83,49.83,49.78,49.78,23362.53650396329,28.4338,28.4338,28.4052,28.4052,23362.5365
2013-09-04 14:00:00,49.78,49.78,49.75,49.76,44778.19496592964,28.4052,28.4052,28.3881,28.3938,44778.195
2013-09-04 14:05:00,49.76,49.77,49.72,49.72,35739.118342372414,28.3938,28.3995,28.371,28.371,35739.1183
2013-09-04 14:10:00,49.72,49.75,49.72,49.73,25587.539980531223,28.371,28.3881,28.371,28.3767,25587.54
2013-09-04 14:15:00,49.74,49.77,49.74,49.77,44221.94409678766,28.3824,28.3995,28.3824,28.3995,44221.9441
2013-09-04 14:20:00,49.77,49.79,49.76,49.78,40328.18801279378,28.3995,28.4109,28.3938,28.4052,40328.188
2013-09-04 14:25:00,49.77,49.78,49.76,49.76,40189.12529550828,28.3995,28.4052,28.3938,28.3938,40189.1253
2013-09-04 14:30:00,49.76,49.78,49.74,49.78,44082.88137950216,28.3938,28.4052,28.3824,28.4052,44082.8814
2013-09-04 14:35:00,49.78,49.84,49.78,49.83,28368.79432624113,28.4052,28.4395,28.4052,28.4338,28368.7943
2013-09-04 14:40:00,49.84,49.87,49.83,49.86,24892.22639410374,28.4395,28.4566,28.4338,28.4509,24892.2264
2013-09-04 14:45:00,49.86,49.91,49.85,49.91,47559.44931163955,28.4509,28.4794,28.4452,28.4794,47559.4493
2013-09-04 14:50:00,49.91,50.01,49.91,50.0,62300.0973439021,28.4794,28.5365,28.4794,28.5308,62300.0973
2013-09-04 14:55:00,50.0,50.05,49.99,50.02,63551.66179947156,28.5308,28.5593,28.5251,28.5422,63551.6618
2013-09-04 15:00:00,50.02,50.03,49.96,50.0,50340.70365734947,28.5422,28.5479,28.5079,28.5308,50340.7037
2013-09-04 15:05:00,50.01,50.01,49.93,49.96,58406.34125990822,28.5365,28.5365,28.4908,28.5079,58406.3413
2013-09-04 15:10:00,49.96,49.98,49.89,49.91,78292.30983173412,28.5079,28.5194,28.468,28.4794,78292.3098
2013-09-04 15:15:00,49.91,49.99,49.88,49.98,92615.7697121402,28.4794,28.5251,28.4623,28.5194,92615.7697
2013-09-04 15:20:00,49.99,49.99,49.88,49.9,58823.52941176471,28.5251,28.5251,28.4623,28.4737,58823.5294
2013-09-04 15:25:00,49.9,49.98,49.9,49.97,61465.72104018913,28.4737,28.5194,28.4737,28.5136,61465.721
2013-09-04 15:30:00,49.97,49.97,49.91,49.91,59240.7175636212,28.5136,28.5136,28.4794,28.4794,59240.7176
2013-09-04 15:35:00,49.92,49.92,49.89,49.91,55486.02419691281,28.4851,28.4851,28.468,28.4794,55486.0242
2013-09-04 15:40:00,49.91,49.98,49.91,49.98,110415.79752468364,28.4794,28.5194,28.4794,28.5194,110415.7975
2013-09-04 15:45:00,49.98,50.09,49.98,50.09,122653.31664580728,28.5194,28.5821,28.5194,28.5821,122653.3166
2013-09-04 15:50:00,50.08,50.11,50.04,50.1,296203.587818106,28.5764,28.5935,28.5536,28.5878,296203.5878
2013-09-04 15:55:00,50.1,50.11,50.06,50.07,359894.31233486306,28.5878,28.5935,28.565,28.5707,359894.3123
2013-09-05 09:30:00,50.26,50.44,50.15,50.4,109581.42122097066,28.6791,28.7818,28.6164,28.759,109581.4212
2013-09-05 09:35:00,50.39,50.55,50.36,50.49,100542.34459741344,28.7533,28.8446,28.7362,28.8104,100542.3446
2013-09-05 09:40:00,50.5,50.67,50.5,50.6,96648.58851341956,28.8161,28.9131,28.8161,28.8731,96648.5885
2013-09-05 09:45:00,50.61,50.74,50.61,50.72,92337.6442775692,28.8788,28.953,28.8788,28.9416,92337.6443
2013-09-05 09:50:00,50.71,50.8,50.7,50.78,78153.24711444862,28.9359,28.9873,28.9302,28.9758,78153.2471
2013-09-05 09:55:00,50.78,50.85,50.76,50.85,46586.01029064108,28.9758,29.0158,28.9644,29.0158,46586.0103
2013-09-05 10:00:00,50.84,50.89,50.83,50.88,61743.846474760125,29.0101,29.0386,29.0044,29.0329,61743.8465
2013-09-05 10:05:00,50.88,50.93,50.85,50.88,68557.91962174942,29.0329,29.0614,29.0158,29.0329,68557.9196
2013-09-05 10:10:00,50.89,50.9,50.8,50.87,48950.07648449451,29.0386,29.0443,28.9873,29.0272,48950.0765
2013-09-05 10:15:00,50.87,50.92,50.85,50.85,44082.88137950216,29.0272,29.0557,29.0158,29.0158,44082.8814
2013-09-05 10:20:00,50.85,50.85,50.73,50.78,40328.18801279378,29.0158,29.0158,28.9473,28.9758,40328.188
2013-09-05 10:25:00,50.8,50.83,50.73,50.74,29620.3587818106,28.9873,29.0044,28.9473,28.953,29620.3588
2013-09-05 10:30:00,50.76,50.78,50.65,50.66,53400.083437630376,28.9644,28.9758,28.9017,28.9074,53400.0834
2013-09-05 10:35:00,50.65,50.7,50.61,50.67,25309.41454596023,28.9017,28.9302,28.8788,28.9131,25309.4145
2013-09-05 10:40:00,50.67,50.67,50.59,50.64,42275.06605479072,28.9131,28.9131,28.8674,28.896,42275.0661
2013-09-05 10:45:00,50.65,50.65,50.55,50.65,26560.979001529693,28.9017,28.9017,28.8446,28.9017,26560.979
2013-09-05 10:50:00,50.65,50.7,50.65,50.68,31706.299541093034,28.9017,28.9302,28.9017,28.9188,31706.2995
2013-09-05 10:55:00,50.67,50.7,50.67,50.69,121262.6894729523,28.9131,28.9302,28.9131,28.9245,121262.6895
2013-09-05 11:00:00,50.69,50.7,50.58,50.6,92059.5188429982,28.9245,28.9302,28.8617,28.8731,92059.5188
2013-09-05 11:05:00,50.6,50.65,50.55,50.65,27951.60617438465,28.8731,28.9017,28.8446,28.9017,27951.6062
2013-09-05 11:10:00,50.65,50.67,50.6,50.6,21276.595744680853,28.9017,28.9131,28.8731,28.8731,21276.5957
2013-09-05 11:15:00,50.6,50.61,50.56,50.6,16409.4006396885,28.8731,28.8788,28.8503,28.8731,16409.4006
2013-09-05 11:20:00,50.6,50.6,50.56,50.57,19190.65498539841,28.8731,28.8731,28.8503,28.856,19190.655
2013-09-05 11:25:00,50.57,50.63,50.55,50.55,24335.97552496176,28.856,28.8903,28.8446,28.8446,24335.9755
2013-09-05 11:30:00,50.55,50.62,50.55,50.62,14879.710749548049,28.8446,28.8845,28.8446,28.8845,14879.7107
2013-09-05 11:35:00,50.61,50.64,50.59,50.59,8900.01390627173,28.8788,28.896,28.8674,28.8674,8900.0139
2013-09-05 11:40:00,50.59,50.6,50.56,50.6,10846.89194826867,28.8674,28.8731,28.8503,28.8731,10846.8919
2013-09-05 11:45:00,50.6,50.65,50.6,50.65,16131.275205117508,28.8731,28.9017,28.8731,28.9017,16131.2752
2013-09-05 11:50:00,50.65,50.66,50.6,50.61,12932.832707551106,28.9017,28.9074,28.8731,28.8788,12932.8327
2013-09-05 11:55:00,50.62,50.65,50.62,50.64,12376.581838409124,28.8845,28.9017,28.8845,28.896,12376.5818
2013-09-05 12:00:00,50.64,50.66,50.62,50.65,10429.703796412185,28.896,28.9074,28.8845,28.9017,10429.7038
2013-09-05 12:05:00,50.66,50.68,50.64,50.66,36295.36921151439,28.9074,28.9188,28.896,28.9074,36295.3692
2013-09-05 12:10:00,50.67,50.68,50.64,50.64,36295.36921151439,28.9131,28.9188,28.896,28.896,36295.3692
2013-09-05 12:15:00,50.64,50.65,50.62,50.64,20442.21944096788,28.896,28.9017,28.8845,28.896,20442.2194
2013-09-05 12:20:00,50.64,50.7,50.64,50.65,20581.28215825337,28.896,28.9302,28.896,28.9017,20581.2822
2013-09-05 12:25:00,50.65,50.65,50.59,50.59,19051.59226811292,28.9017,28.9017,28.8674,28.8674,19051.5923
2013-09-05 12:30:00,50.58,50.6,50.56,50.6,16965.651508830484,28.8617,28.8731,28.8503,28.8731,16965.6515
2013-09-05 12:35:00,50.6,50.6,50.57,50.6,7370.324016131276,28.8731,28.8731,28.856,28.8731,7370.324
2013-09-05 12:40:00,50.6,50.63,50.57,50.6,25448.477263245724,28.8731,28.8903,28.856,28.8731,25448.4773
2013-09-05 12:45:00,50.6,50.6,50.58,50.58,12654.707272980117,28.8731,28.8731,28.8617,28.8617,12654.7073
2013-09-05 12:50:00,50.59,50.6,50.55,50.55,29898.484216381592,28.8674,28.8731,28.8446,28.8446,29898.4842
2013-09-05 12:55:00,50.55,50.56,50.52,50.53,35460.992907801425,28.8446,28.8503,28.8275,28.8332,35460.9929
2013-09-05 13:00:00,50.54,50.57,50.53,50.55,20025.03128911139,28.8389,28.856,28.8332,28.8446,20025.0313
2013-09-05 13:05:00,50.56,50.56,50.52,50.54,15296.898901404536,28.8503,28.8503,28.8275,28.8389,15296.8989
2013-09-05 13:10:00,50.55,50.57,50.52,50.56,8482.825754415242,28.8446,28.856,28.8275,28.8503,8482.8258
2013-09-05 13:15:00,50.57,50.58,50.51,50.51,31845.362258378533,28.856,28.8617,28.8218,28.8218,31845.3623
2013-09-05 13:20:00,50.52,50.53,50.49,50.52,29759.421499096094,28.8275,28.8332,28.8104,28.8275,29759.4215
2013-09-05 13:25:00,50.52,50.53,50.51,50.52,14184.397163120568,28.8275,28.8332,28.8218,28.8275,14184.3972
2013-09-05 13:30:00,50.52,50.53,50.5,50.51,20998.47031010986,28.8275,28.8332,28.8161,28.8218,20998.4703
2013-09-05 13:35:00,50.5,50.54,50.5,50.5,19329.71770268392,28.8161,28.8389,28.8161,28.8161,19329.7177
2013-09-05 13:40:00,50.5,50.52,50.48,50.5,22110.97204839383,28.8161,28.8275,28.8047,28.8161,22110.972
2013-09-05 13:45:00,50.51,50.53,50.5,50.52,10429.703796412185,28.8218,28.8332,28.8161,28.8275,10429.7038
2013-09-05 13:50:00,50.52,50.55,50.51,50.51,18495.341398970937,28.8275,28.8446,28.8218,28.8218,18495.3414
2013-09-05 13:55:00,50.5,50.5,50.44,50.45,57154.77680433876,28.8161,28.8161,28.7818,28.7875,57154.7768
2013-09-05 14:00:00,50.45,50.46,50.42,50.42,28090.668891670142,28.7875,28.7933,28.7704,28.7704,28090.6689
2013-09-05 14:05:00,50.42,50.42,50.39,50.42,16826.58879154499,28.7704,28.7704,28.7533,28.7704,16826.5888
2013-09-05 14:10:00,50.42,50.42,50.4,50.42,13767.209011264082,28.7704,28.7704,28.759,28.7704,13767.209
2013-09-05 14:15:00,50.42,50.44,50.39,50.39,15157.836184119038,28.7704,28.7818,28.7533,28.7533,15157.8362
2013-09-05 14:20:00,50.39,50.42,50.39,50.41,33375.05214851898,28.7533,28.7704,28.7533,28.7647,33375.0521
2013-09-05 14:25:00,50.42,50.45,50.41,50.42,12932.832707551106,28.7704,28.7875,28.7647,28.7704,12932.8327
2013-09-05 14:30:00,50.42,50.44,50.42,50.44,15853.149770546515,28.7704,28.7818,28.7704,28.7818,15853.1498
2013-09-05 14:35:00,50.44,50.44,50.43,50.43,8621.888471700739,28.7818,28.7818,28.7761,28.7761,8621.8885
2013-09-05 14:40:00,50.44,50.44,50.39,50.39,21415.658461966348,28.7818,28.7818,28.7533,28.7533,21415.6585
2013-09-05 14:45:00,50.39,50.42,50.39,50.42,36156.3064942289,28.7533,28.7704,28.7533,28.7704,36156.3065
2013-09-05 14:50:00,50.42,50.48,50.4,50.47,31984.424975664027,28.7704,28.8047,28.759,28.799,31984.425
2013-09-05 14:55:00,50.48,50.49,50.43,50.49,16687.52607425949,28.8047,28.8104,28.7761,28.8104,16687.5261
2013-09-05 15:00:00,50.49,50.52,50.49,50.51,25865.66541510221,28.8104,28.8275,28.8104,28.8218,25865.6654
2013-09-05 15:05:00,50.51,50.52,50.5,50.5,31428.174106522045,28.8218,28.8275,28.8161,28.8161,31428.1741
2013-09-05 15:10:00,50.5,50.5,50.48,50.49,29898.484216381592,28.8161,28.8161,28.8047,28.8104,29898.4842
2013-09-05 15:15:00,50.48,50.49,50.45,50.46,25865.66541510221,28.8047,28.8104,28.7875,28.7933,25865.6654
2013-09-05 15:20:00,50.46,50.49,50.46,50.49,42275.06605479072,28.7933,28.8104,28.7933,28.8104,42275.0661
2013-09-05 15:25:00,50.49,50.53,50.48,50.53,86914.19830343485,28.8104,28.8332,28.8047,28.8332,86914.1983
2013-09-05 15:30:00,50.53,50.56,50.48,50.48,123070.50479766376,28.8332,28.8503,28.8047,28.8047,123070.5048
2013-09-05 15:35:00,50.48,50.48,50.39,50.39,82464.19135029899,28.8047,28.8047,28.7533,28.7533,82464.1914
2013-09-05 15:40:00,50.39,50.43,50.32,50.32,85245.4456960089,28.7533,28.7761,28.7134,28.7134,85245.4457
2013-09-05 15:45:00,50.33,50.38,50.3,50.31,157975.2468363232,28.7191,28.7476,28.702,28.7077,157975.2468
2013-09-05 15:50:00,50.3,50.36,50.3,50.34,186622.1665971353,28.702,28.7362,28.702,28.7248,186622.1666
2013-09-05 15:55:00,50.34,50.36,50.21,50.22,392434.9881796691,28.7248,28.7362,28.6506,28.6563,392434.9882
2013-09-06 09:30:00,50.38,50.42,50.19,50.39,102350.15992212488,28.7476,28.7704,28.6392,28.7533,102350.1599
2013-09-06 09:35:00,50.4,50.58,50.4,50.51,41579.75246836324,28.759,28.8617,28.759,28.8218,41579.7525
2013-09-06 09:40:00,50.52,50.52,50.13,50.19,77179.80809345015,28.8275,28.8275,28.6049,28.6392,77179.8081
2013-09-06 09:45:00,50.19,50.19,49.96,50.18,49089.13920178001,28.6392,28.6392,28.5079,28.6335,49089.1392
2013-09-06 09:50:00,50.19,50.22,50.13,50.14,22528.16020025032,28.6392,28.6563,28.6049,28.6107,22528.1602
2013-09-06 09:55:00,50.14,50.14,50.0,50.03,90112.64080100124,28.6107,28.6107,28.5308,28.5479,90112.6408
2013-09-06 10:00:00,50.04,50.06,49.93,49.96,75928.24363788069,28.5536,28.565,28.4908,28.5079,75928.2436
2013-09-06 10:05:00,49.96,50.12,49.94,50.11,20442.21944096788,28.5079,28.5992,28.4965,28.5935,20442.2194
2013-09-06 10:10:00,50.11,50.19,50.1,50.15,40050.06257822278,28.5935,28.6392,28.5878,28.6164,40050.0626
2013-09-06 10:15:00,50.15,50.37,50.14,50.33,88582.9509108608,28.6164,28.7419,28.6107,28.7191,88582.9509
2013-09-06 10:20:00,50.32,50.37,50.31,50.32,13350.020859407594,28.7134,28.7419,28.7077,28.7134,13350.0209
2013-09-06 10:25:00,50.32,50.47,50.32,50.41,68836.0450563204,28.7134,28.799,28.7134,28.7647,68836.0451
2013-09-06 10:30:00,50.42,50.48,50.37,50.37,43943.81866221666,28.7704,28.8047,28.7419,28.7419,43943.8187
2013-09-06 10:35:00,50.38,50.38,50.29,50.3,48115.70018078154,28.7476,28.7476,28.6962,28.702,48115.7002
2013-09-06 10:40:00,50.29,50.37,50.29,50.35,61326.65832290363,28.6962,28.7419,28.6962,28.7305,61326.6583
2013-09-06 10:45:00,50.35,50.43,50.34,50.39,49089.13920178001,28.7305,28.7761,28.7248,28.7533,49089.1392
2013-09-06 10:50:00,50.4,50.44,50.39,50.44,13628.146293978583,28.759,28.7818,28.7533,28.7818,13628.1463
2013-09-06 10:55:00,50.44,50.56,50.44,50.52,42692.2542066472,28.7818,28.8503,28.7818,28.8275,42692.2542
2013-09-06 11:00:00,50.52,50.6,50.52,50.56,21415.658461966348,28.8275,28.8731,28.8275,28.8503,21415.6585
2013-09-06 11:05:00,50.58,50.61,50.54,50.54,33375.05214851898,28.8617,28.8788,28.8389,28.8389,33375.0521
2013-09-06 11:10:00,50.55,50.57,50.52,50.57,30454.73508552357,28.8446,28.856,28.8275,28.856,30454.7351
2013-09-06 11:15:00,50.58,50.61,50.51,50.52,26978.16715338618,28.8617,28.8788,28.8218,28.8275,26978.1672
2013-09-06 11:20:00,50.54,50.56,50.5,50.5,37685.99638436936,28.8389,28.8503,28.8161,28.8161,37685.9964
2013-09-06 11:25:00,50.51,50.52,50.46,50.47,20859.40759282437,28.8218,28.8275,28.7933,28.799,20859.4076
2013-09-06 11:30:00,50.48,50.51,50.44,50.49,48811.01376720901,28.8047,28.8218,28.7818,28.8104,48811.0138
2013-09-06 11:35:00,50.49,50.5,50.43,50.43,29759.421499096094,28.8104,28.8161,28.7761,28.7761,29759.4215
2013-09-06 11:40:00,50.43,50.47,50.39,50.39,14184.397163120568,28.7761,28.799,28.7533,28.7533,14184.3972
2013-09-06 11:45:00,50.4,50.4,50.3,50.31,35739.118342372414,28.759,28.759,28.702,28.7077,35739.1183
2013-09-06 11:50:00,50.32,50.32,50.25,50.25,24475.03824224725,28.7134,28.7134,28.6734,28.6734,24475.0382
2013-09-06 11:55:00,50.26,50.29,50.25,50.29,43665.69322764567,28.6791,28.6962,28.6734,28.6962,43665.6932
2013-09-06 12:00:00,50.28,50.29,50.27,50.27,36990.682797941874,28.6905,28.6962,28.6848,28.6848,36990.6828
2013-09-06 12:05:00,50.27,50.28,50.24,50.26,9456.264775413712,28.6848,28.6905,28.6677,28.6791,9456.2648
2013-09-06 12:10:00,50.26,50.27,50.23,50.27,21276.595744680853,28.6791,28.6848,28.662,28.6848,21276.5957
2013-09-06 12:15:00,50.26,50.27,50.21,50.21,32262.550410235017,28.6791,28.6848,28.6506,28.6506,32262.5504
2013-09-06 12:20:00,50.21,50.22,50.15,50.15,30176.60965095258,28.6506,28.6563,28.6164,28.6164,30176.6097
2013-09-06 12:25:00,50.16,50.18,50.13,50.17,59796.968432763184,28.6221,28.6335,28.6049,28.6278,59796.9684
2013-09-06 12:30:00,50.17,50.2,50.16,50.18,27673.48073981365,28.6278,28.6449,28.6221,28.6335,27673.4807
2013-09-06 12:35:00,50.18,50.18,50.09,50.09,31289.111389236547,28.6335,28.6335,28.5821,28.5821,31289.1114
2013-09-06 12:40:00,50.09,50.11,50.07,50.11,34765.679321373944,28.5821,28.5935,28.5707,28.5935,34765.6793
2013-09-06 12:45:00,50.12,50.16,50.11,50.13,41440.68975107774,28.5992,28.6221,28.5935,28.6049,41440.6898
2013-09-06 12:50:00,50.13,50.13,50.1,50.11,20859.40759282437,28.6049,28.6049,28.5878,28.5935,20859.4076
2013-09-06 12:55:00,50.11,50.11,50.06,50.06,40328.18801279378,28.5935,28.5935,28.565,28.565,40328.188
2013-09-06 13:00:00,50.07,50.1,50.06,50.07,58267.27854262273,28.5707,28.5878,28.565,28.5707,58267.2785
2013-09-06 13:05:00,50.08,50.09,50.06,50.07,23084.4110693923,28.5764,28.5821,28.565,28.5707,23084.4111
2013-09-06 13:10:00,50.06,50.08,50.02,50.04,45334.44583507162,28.565,28.5764,28.5422,28.5536,45334.4458
2013-09-06 13:15:00,50.04,50.12,50.04,50.12,76901.68265887916,28.5536,28.5992,28.5536,28.5992,76901.6827
2013-09-06 13:20:00,50.12,50.16,50.08,50.14,42414.12877207621,28.5992,28.6221,28.5764,28.6107,42414.1288
2013-09-06 13:25:00,50.14,50.21,50.14,50.19,99986.09372827146,28.6107,28.6506,28.6107,28.6392,99986.0937
2013-09-06 13:30:00,50.19,50.25,50.17,50.23,51314.14267834794,28.6392,28.6734,28.6278,28.662,51314.1427
2013-09-06 13:35:00,50.24,50.27,50.23,50.27,11820.33096926714,28.6677,28.6848,28.662,28.6848,11820.331
2013-09-06 13:40:00,50.27,50.32,50.25,50.26,80239.18787373106,28.6848,28.7134,28.6734,28.6791,80239.1879
2013-09-06 13:45:00,50.27,50.27,50.2,50.26,55207.89876234182,28.6848,28.6848,28.6449,28.6791,55207.8988
2013-09-06 13:50:00,50.26,50.31,50.26,50.3,14045.334445835071,28.6791,28.7077,28.6791,28.702,14045.3344
2013-09-06 13:55:00,50.3,50.32,50.28,50.32,15018.773466833543,28.702,28.7134,28.6905,28.7134,15018.7735
2013-09-06 14:00:00,50.32,50.37,50.32,50.34,69253.2332081769,28.7134,28.7419,28.7134,28.7248,69253.2332
2013-09-06 14:05:00,50.34,50.39,50.33,50.35,34765.679321373944,28.7248,28.7533,28.7191,28.7305,34765.6793
2013-09-06 14:10:00,50.34,50.35,50.3,50.3,29064.107912668616,28.7248,28.7305,28.702,28.702,29064.1079
2013-09-06 14:15:00,50.31,50.32,50.29,50.3,20164.09400639689,28.7077,28.7134,28.6962,28.702,20164.094
2013-09-06 14:20:00,50.3,50.31,50.29,50.29,36156.3064942289,28.702,28.7077,28.6962,28.6962,36156.3065
2013-09-06 14:25:00,50.29,50.31,50.29,50.29,34765.679321373944,28.6962,28.7077,28.6962,28.6962,34765.6793
2013-09-06 14:30:00,50.29,50.32,50.29,50.3,46307.88485607009,28.6962,28.7134,28.6962,28.702,46307.8849
2013-09-06 14:35:00,50.3,50.36,50.29,50.33,21971.90933110833,28.702,28.7362,28.6962,28.7191,21971.9093
2013-09-06 14:40:00,50.34,50.35,50.32,50.34,22528.16020025032,28.7248,28.7305,28.7134,28.7248,22528.1602
2013-09-06 14:45:00,50.34,50.39,50.32,50.39,46725.07300792658,28.7248,28.7533,28.7134,28.7533,46725.073
2013-09-06 14:50:00,50.38,50.42,50.38,50.39,117647.05882352944,28.7476,28.7704,28.7476,28.7533,117647.0588
2013-09-06 14:55:00,50.38,50.39,50.35,50.39,72173.55027117231,28.7476,28.7533,28.7305,28.7533,72173.5503
2013-09-06 15:00:00,50.39,50.44,50.37,50.44,39354.748991795306,28.7533,28.7818,28.7419,28.7818,39354.749
2013-09-06 15:05:00,50.44,50.46,50.32,50.34,64246.97538589904,28.7818,28.7933,28.7134,28.7248,64246.9754
2013-09-06 15:10:00,50.34,50.34,50.24,50.27,50757.891809205954,28.7248,28.7248,28.6677,28.6848,50757.8918
2013-09-06 15:15:00,50.27,50.3,50.27,50.29,79682.93700458908,28.6848,28.702,28.6848,28.6962,79682.937
2013-09-06 15:20:00,50.29,50.34,50.29,50.29,36851.62008065638,28.6962,28.7248,28.6962,28.6962,36851.6201
2013-09-06 15:25:00,50.29,50.3,50.26,50.3,40050.06257822278,28.6962,28.702,28.6791,28.702,40050.0626
2013-09-06 15:30:00,50.29,50.32,50.28,50.3,107078.29230983174,28.6962,28.7134,28.6905,28.702,107078.2923
2013-09-06 15:35:00,50.3,50.3,50.23,50.27,63273.536364900574,28.702,28.702,28.662,28.6848,63273.5364
2013-09-06 15:40:00,50.27,50.29,50.23,50.24,51036.01724377695,28.6848,28.6962,28.662,28.6677,51036.0172
2013-09-06 15:45:00,50.24,50.24,50.13,50.13,116117.36893338896,28.6677,28.6677,28.6049,28.6049,116117.3689
2013-09-06 15:50:00,50.14,50.18,50.1,50.14,247948.82492003893,28.6107,28.6335,28.5878,28.6107,247948.8249
2013-09-06 15:55:00,50.14,50.16,49.98,50.03,373105.27047698514,28.6107,28.6221,28.5194,28.5479,373105.2705
2013-09-09 09:30:00,50.45,50.75,50.44,50.67,229314.42080378253,28.7875,28.9587,28.7818,28.9131,229314.4208
2013-09-09 09:35:00,50.67,50.78,50.65,50.71,137533.0273953553,28.9131,28.9758,28.9017,28.9359,137533.0274
2013-09-09 09:40:00,50.73,50.93,50.73,50.93,94423.58503685164,28.9473,29.0614,28.9473,29.0614,94423.585
2013-09-09 09:45:00,50.93,51.21,50.93,51.17,204144.0689751078,29.0614,29.2212,29.0614,29.1984,204144.069
2013-09-09 09:50:00,51.17,51.28,51.16,51.26,97482.96481713254,29.1984,29.2612,29.1927,29.2497,97482.9648
2013-09-09 09:55:00,51.26,51.37,51.26,51.29,105826.72785426228,29.2497,29.3125,29.2497,29.2669,105826.7279
2013-09-09 10:00:00,51.31,51.37,51.27,51.29,94979.8359059936,29.2783,29.3125,29.2554,29.2669,94979.8359
2013-09-09 10:05:00,51.28,51.3,51.18,51.21,134334.5848977889,29.2612,29.2726,29.2041,29.2212,134334.5849
2013-09-09 10:10:00,51.22,51.31,51.21,51.3,53956.33430677236,29.2269,29.2783,29.2212,29.2726,53956.3343
2013-09-09 10:15:00,51.31,51.35,51.3,51.33,46864.13572521207,29.2783,29.3011,29.2726,29.2897,46864.1357
2013-09-09 10:20:00,51.31,51.42,51.3,51.41,52704.769851202895,29.2783,29.341,29.2726,29.3353,52704.7699
2013-09-09 10:25:00,51.41,51.44,51.33,51.33,54095.39702405786,29.3353,29.3525,29.2897,29.2897,54095.397
2013-09-09 10:30:00,51.33,51.33,51.23,51.26,112640.80100125156,29.2897,29.2897,29.2326,29.2497,112640.801
2013-09-09 10:35:00,51.25,51.29,51.18,51.29,75371.99276873871,29.244,29.2669,29.2041,29.2669,75371.9928
2013-09-09 10:40:00,51.28,51.37,51.28,51.36,41162.564316506745,29.2612,29.3125,29.2612,29.3068,41162.5643
2013-09-09 10:45:00,51.36,51.37,51.31,51.31,28368.79432624113,29.3068,29.3125,29.2783,29.2783,28368.7943
2013-09-09 10:50:00,51.31,51.32,51.24,51.27,50618.82909192046,29.2783,29.284,29.2383,29.2554,50618.8291
2013-09-09 10:55:00,51.28,51.34,51.26,51.3,37129.74551522737,29.2612,29.2954,29.2497,29.2726,37129.7455
2013-09-09 11:00:00,51.3,51.3,51.21,51.26,39910.999860937285,29.2726,29.2726,29.2212,29.2497,39910.9999
2013-09-09 11:05:00,51.26,51.31,51.21,51.23,39215.68627450981,29.2497,29.2783,29.2212,29.2326,39215.6863
2013-09-09 11:10:00,51.24,51.26,51.22,51.26,18634.40411625643,29.2383,29.2497,29.2269,29.2497,18634.4041
2013-09-09 11:15:00,51.26,51.27,51.13,51.16,34348.49116951745,29.2497,29.2554,29.1756,29.1927,34348.4912
2013-09-09 11:20:00,51.16,51.21,51.16,51.2,24614.100959532752,29.1927,29.2212,29.1927,29.2155,24614.101
2013-09-09 11:25:00,51.2,51.24,51.18,51.24,28368.79432624113,29.2155,29.2383,29.2041,29.2383,28368.7943
2013-09-09 11:30:00,51.24,51.3,51.24,51.29,25726.60269781672,29.2383,29.2726,29.2383,29.2669,25726.6027
2013-09-09 11:35:00,51.29,51.36,51.29,51.36,29203.17062995411,29.2669,29.3068,29.2669,29.3068,29203.1706
2013-09-09 11:40:00,51.36,51.37,51.34,51.37,51036.01724377695,29.3068,29.3125,29.2954,29.3125,51036.0172
2013-09-09 11:45:00,51.37,51.37,51.27,51.28,26700.041718815188,29.3125,29.3125,29.2554,29.2612,26700.0417
2013-09-09 11:50:00,51.28,51.28,51.19,51.19,25170.35182867473,29.2612,29.2612,29.2098,29.2098,25170.3518
2013-09-09 11:55:00,51.19,51.25,51.19,51.22,32540.67584480601,29.2098,29.244,29.2098,29.2269,32540.6758
2013-09-09 12:00:00,51.23,51.29,51.23,51.29,20581.28215825337,29.2326,29.2669,29.2326,29.2669,20581.2822
2013-09-09 12:05:00,51.29,51.31,51.28,51.28,22110.97204839383,29.2669,29.2783,29.2612,29.2612,22110.972
2013-09-09 12:10:00,51.29,51.36,51.26,51.36,24892.22639410374,29.2669,29.3068,29.2497,29.3068,24892.2264
2013-09-09 12:15:00,51.36,51.39,51.35,51.37,19746.9058545404,29.3068,29.3239,29.3011,29.3125,19746.9059
2013-09-09 12:20:00,51.37,51.37,51.33,51.34,11403.142817410651,29.3125,29.3125,29.2897,29.2954,11403.1428
2013-09-09 12:25:00,51.34,51.38,51.32,51.38,25031.28911138924,29.2954,29.3182,29.284,29.3182,25031.2891
2013-09-09 12:30:00,51.37,51.38,51.34,51.37,29898.484216381592,29.3125,29.3182,29.2954,29.3125,29898.4842
2013-09-09 12:35:00,51.37,51.38,51.36,51.37,20164.09400639689,29.3125,29.3182,29.3068,29.3125,20164.094
2013-09-09 12:40:00,51.37,51.37,51.34,51.37,22110.97204839383,29.3125,29.3125,29.2954,29.3125,22110.972
2013-09-09 12:45:00,51.37,51.43,51.37,51.43,35182.86747323043,29.3125,29.3467,29.3125,29.3467,35182.8675
2013-09-09 12:50:00,51.43,51.44,51.42,51.42,51175.079961062445,29.3467,29.3525,29.341,29.341,51175.08
2013-09-09 12:55:00,51.42,51.47,51.42,51.47,35739.118342372414,29.341,29.3696,29.341,29.3696,35739.1183
2013-09-09 13:00:00,51.47,51.47,51.37,51.37,31984.424975664027,29.3696,29.3696,29.3125,29.3125,31984.425
2013-09-09 13:05:00,51.37,51.37,51.28,51.28,79961.06243916007,29.3125,29.3125,29.2612,29.2612,79961.0624
2013-09-09 13:10:00,51.27,51.27,51.19,51.21,30732.860520094564,29.2554,29.2554,29.2098,29.2212,30732.8605
2013-09-09 13:15:00,51.22,51.26,51.22,51.24,41440.68975107774,29.2269,29.2497,29.2269,29.2383,41440.6898
2013-09-09 13:20:00,51.24,51.31,51.23,51.31,22250.034765679324,29.2383,29.2783,29.2326,29.2783,22250.0348
2013-09-09 13:25:00,51.31,51.34,51.29,51.34,23501.599221248784,29.2783,29.2954,29.2669,29.2954,23501.5992
2013-09-09 13:30:00,51.34,51.38,51.33,51.34,29620.3587818106,29.2954,29.3182,29.2897,29.2954,29620.3588
2013-09-09 13:35:00,51.34,51.35,51.34,51.34,11820.33096926714,29.2954,29.3011,29.2954,29.2954,11820.331
2013-09-09 13:40:00,51.34,51.39,51.34,51.39,26282.8535669587,29.2954,29.3239,29.2954,29.3239,26282.8536
2013-09-09 13:45:00,51.39,51.43,51.39,51.42,21832.84661382284,29.3239,29.3467,29.3239,29.341,21832.8466
2013-09-09 13:50:00,51.43,51.47,51.43,51.44,27117.22987067168,29.3467,29.3696,29.3467,29.3525,27117.2299
2013-09-09 13:55:00,51.45,51.52,51.44,51.52,41301.62703379225,29.3582,29.3981,29.3525,29.3981,41301.627
2013-09-09 14:00:00,51.52,51.53,51.49,51.5,35739.118342372414,29.3981,29.4038,29.381,29.3867,35739.1183
2013-09-09 14:05:00,51.51,51.52,51.48,51.48,29898.484216381592,29.3924,29.3981,29.3753,29.3753,29898.4842
2013-09-09 14:10:00,51.48,51.5,51.48,51.5,32123.48769294952,29.3753,29.3867,29.3753,29.3867,32123.4877
2013-09-09 14:15:00,51.49,51.57,51.49,51.55,62439.1600611876,29.381,29.4266,29.381,29.4152,62439.1601
2013-09-09 14:20:00,51.55,51.56,51.43,51.49,48254.76289806704,29.4152,29.4209,29.3467,29.381,48254.7629
2013-09-09 14:25:00,51.49,51.49,51.41,51.44,77179.80809345015,29.381,29.381,29.3353,29.3525,77179.8081
2013-09-09 14:30:00,51.44,51.48,51.44,51.44,55625.08691419831,29.3525,29.3753,29.3525,29.3525,55625.0869
2013-09-09 14:35:00,51.43,51.47,51.43,51.47,37268.80823251286,29.3467,29.3696,29.3467,29.3696,37268.8082
2013-09-09 14:40:00,51.47,51.52,51.47,51.52,31845.362258378533,29.3696,29.3981,29.3696,29.3981,31845.3623
2013-09-09 14:45:00,51.52,51.55,51.52,51.54,23779.724655819777,29.3981,29.4152,29.3981,29.4095,23779.7247
2013-09-09 14:50:00,51.54,51.55,51.51,51.52,47559.44931163955,29.4095,29.4152,29.3924,29.3981,47559.4493
2013-09-09 14:55:00,51.52,51.55,51.51,51.55,37407.870949798365,29.3981,29.4152,29.3924,29.4152,37407.8709
2013-09-09 15:00:00,51.54,51.55,51.51,51.51,40050.06257822278,29.4095,29.4152,29.3924,29.3924,40050.0626
2013-09-09 15:05:00,51.5,51.53,51.48,51.53,48115.70018078154,29.3867,29.4038,29.3753,29.4038,48115.7002
2013-09-09 15:10:00,51.52,51.55,51.52,51.55,33235.98943123349,29.3981,29.4152,29.3981,29.4152,33235.9894
2013-09-09 15:15:00,51.54,51.57,51.54,51.54,54790.71061048533,29.4095,29.4266,29.4095,29.4095,54790.7106
2013-09-09 15:20:00,51.53,51.53,51.45,51.47,23640.66193853428,29.4038,29.4038,29.3582,29.3696,23640.6619
2013-09-09 15:25:00,51.47,51.47,51.45,51.47,28368.79432624113,29.3696,29.3696,29.3582,29.3696,28368.7943
2013-09-09 15:30:00,51.47,51.47,51.43,51.43,57850.09039076624,29.3696,29.3696,29.3467,29.3467,57850.0904
2013-09-09 15:35:00,51.43,51.44,51.42,51.42,66750.10429703796,29.3467,29.3525,29.341,29.341,66750.1043
2013-09-09 15:40:00,51.42,51.44,51.42,51.43,113057.98915310806,29.341,29.3525,29.341,29.3467,113057.9892
2013-09-09 15:45:00,51.43,51.46,51.4,51.46,121401.7521902378,29.3467,29.3639,29.3296,29.3639,121401.7522
2013-09-09 15:50:00,51.45,51.47,51.45,51.47,87192.32373800584,29.3582,29.3696,29.3582,29.3696,87192.3237
2013-09-09 15:55:00,51.47,51.47,51.38,51.39,348769.29495202337,29.3696,29.3696,29.3182,29.3239,348769.295
2013-09-10 09:30:00,51.57,51.57,51.42,51.52,73703.24016131276,29.4266,29.4266,29.341,29.3981,73703.2402
2013-09-10 09:35:00,51.52,51.58,51.44,51.58,185926.85301070783,29.3981,29.4323,29.3525,29.4323,185926.853
2013-09-10 09:40:00,51.58,51.61,51.55,51.55,41857.87790293423,29.4323,29.4495,29.4152,29.4152,41857.8779
2013-09-10 09:45:00,51.55,51.65,51.55,51.62,43248.50507578919,29.4152,29.4723,29.4152,29.4552,43248.5051
2013-09-10 09:50:00,51.62,51.62,51.45,51.57,43248.50507578919,29.4552,29.4552,29.3582,29.4266,43248.5051
2013-09-10 09:55:00,51.56,51.58,51.52,51.56,36712.557363370885,29.4209,29.4323,29.3981,29.4209,36712.5574
2013-09-10 10:00:00,51.56,51.58,51.53,51.57,43387.56779307468,29.4209,29.4323,29.4038,29.4266,43387.5678
2013-09-10 10:05:00,51.57,51.61,51.49,51.54,94423.58503685164,29.4266,29.4495,29.381,29.4095,94423.585
2013-09-10 10:10:00,51.54,51.54,51.42,51.53,59796.968432763184,29.4095,29.4095,29.341,29.4038,59796.9684
2013-09-10 10:15:00,51.55,51.55,51.34,51.38,82186.065915728,29.4152,29.4152,29.2954,29.3182,82186.0659
2013-09-10 10:20:00,51.38,51.42,51.31,51.37,36851.62008065638,29.3182,29.341,29.2783,29.3125,36851.6201
2013-09-10 10:25:00,51.38,51.47,51.37,51.46,32123.48769294952,29.3182,29.3696,29.3125,29.3639,32123.4877
2013-09-10 10:30:00,51.47,51.48,51.41,51.42,29064.107912668616,29.3696,29.3753,29.3353,29.341,29064.1079
2013-09-10 10:35:00,51.42,51.45,51.41,51.42,25726.60269781672,29.341,29.3582,29.3353,29.341,25726.6027
2013-09-10 10:40:00,51.42,51.44,51.33,51.34,78431.37254901961,29.341,29.3525,29.2897,29.2954,78431.3725
2013-09-10 10:45:00,51.34,51.35,51.3,51.31,38659.43540536783,29.2954,29.3011,29.2726,29.2783,38659.4354
2013-09-10 10:50:00,51.31,51.33,51.27,51.31,43109.442358503686,29.2783,29.2897,29.2554,29.2783,43109.4424
2013-09-10 10:55:00,51.3,51.33,51.28,51.3,32957.8639966625,29.2726,29.2897,29.2612,29.2726,32957.864
2013-09-10 11:00:00,51.3,51.31,51.21,51.21,51175.079961062445,29.2726,29.2783,29.2212,29.2212,51175.08
2013-09-10 11:05:00,51.2,51.24,51.19,51.23,47559.44931163955,29.2155,29.2383,29.2098,29.2326,47559.4493
2013-09-10 11:10:00,51.23,51.28,51.18,51.19,77457.93352802114,29.2326,29.2612,29.2041,29.2098,77457.9335
2013-09-10 11:15:00,51.19,51.21,51.14,51.15,73146.98929217078,29.2098,29.2212,29.1813,29.187,73146.9893
2013-09-10 11:20:00,51.14,51.2,51.12,51.14,66750.10429703796,29.1813,29.2155,29.1699,29.1813,66750.1043
2013-09-10 11:25:00,51.14,51.14,51.08,51.11,49506.327353636494,29.1813,29.1813,29.147,29.1642,49506.3274
2013-09-10 11:30:00,51.1,51.2,51.09,51.19,115561.11806424698,29.1584,29.2155,29.1527,29.2098,115561.1181
2013-09-10 11:35:00,51.2,51.25,51.19,51.25,41301.62703379225,29.2155,29.244,29.2098,29.244,41301.627
2013-09-10 11:40:00,51.25,51.29,51.24,51.24,26978.16715338618,29.244,29.2669,29.2383,29.2383,26978.1672
2013-09-10 11:45:00,51.24,51.25,51.18,51.21,40050.06257822278,29.2383,29.244,29.2041,29.2212,40050.0626
2013-09-10 11:50:00,51.21,51.26,51.19,51.24,47976.63746349604,29.2212,29.2497,29.2098,29.2383,47976.6375
2013-09-10 11:55:00,51.24,51.24,51.2,51.22,20859.40759282437,29.2383,29.2383,29.2155,29.2269,20859.4076
2013-09-10 12:00:00,51.22,51.24,51.22,51.24,19607.843137254906,29.2269,29.2383,29.2269,29.2383,19607.8431
2013-09-10 12:05:00,51.24,51.24,51.19,51.21,18078.15324711445,29.2383,29.2383,29.2098,29.2212,18078.1532
2013-09-10 12:10:00,51.21,51.21,51.19,51.2,38520.37268808233,29.2212,29.2212,29.2098,29.2155,38520.3727
2013-09-10 12:15:00,51.2,51.21,51.19,51.2,26978.16715338618,29.2155,29.2212,29.2098,29.2155,26978.1672
2013-09-10 12:20:00,51.19,51.21,51.15,51.16,31706.299541093034,29.2098,29.2212,29.187,29.1927,31706.2995
2013-09-10 12:25:00,51.16,51.17,51.12,51.12,36712.557363370885,29.1927,29.1984,29.1699,29.1699,36712.5574
2013-09-10 12:30:00,51.13,51.14,51.08,51.09,37685.99638436936,29.1756,29.1813,29.147,29.1527,37685.9964
2013-09-10 12:35:00,51.09,51.15,51.09,51.15,36434.431928799895,29.1527,29.187,29.1527,29.187,36434.4319
2013-09-10 12:40:00,51.16,51.19,51.16,51.17,13628.146293978583,29.1927,29.2098,29.1927,29.1984,13628.1463
2013-09-10 12:45:00,51.17,51.19,51.15,51.15,17521.902377972467,29.1984,29.2098,29.187,29.187,17521.9024
2013-09-10 12:50:00,51.14,51.18,51.14,51.18,37964.12181894034,29.1813,29.2041,29.1813,29.2041,37964.1218
2013-09-10 12:55:00,51.19,51.21,51.16,51.19,16965.651508830484,29.2098,29.2212,29.1927,29.2098,16965.6515
2013-09-10 13:00:00,51.19,51.19,51.1,51.12,58962.59212905021,29.2098,29.2098,29.1584,29.1699,58962.5921
2013-09-10 13:05:00,51.11,51.15,51.11,51.14,20998.47031010986,29.1642,29.187,29.1642,29.1813,20998.4703
2013-09-10 13:10:00,51.16,51.17,51.14,51.17,29064.107912668616,29.1927,29.1984,29.1813,29.1984,29064.1079
2013-09-10 13:15:00,51.18,51.18,51.14,51.18,23223.4737866778,29.2041,29.2041,29.1813,29.2041,23223.4738
2013-09-10 13:20:00,51.17,51.25,51.16,51.23,67306.35516617996,29.1984,29.244,29.1927,29.2326,67306.3552
2013-09-10 13:25:00,51.22,51.28,51.22,51.26,19468.780419969407,29.2269,29.2612,29.2269,29.2497,19468.7804
2013-09-10 13:30:00,51.26,51.28,51.26,51.28,30732.860520094564,29.2497,29.2612,29.2497,29.2612,30732.8605
2013-09-10 13:35:00,51.28,51.33,51.27,51.33,22667.22291753581,29.2612,29.2897,29.2554,29.2897,22667.2229
2013-09-10 13:40:00,51.33,51.36,51.31,51.36,50896.95452649145,29.2897,29.3068,29.2783,29.3068,50896.9545
2013-09-10 13:45:00,51.36,51.41,51.35,51.39,36851.62008065638,29.3068,29.3353,29.3011,29.3239,36851.6201
2013-09-10 13:50:00,51.39,51.43,51.39,51.42,21137.53302739536,29.3239,29.3467,29.3239,29.341,21137.533
2013-09-10 13:55:00,51.42,51.42,51.42,51.42,22250.034765679324,29.341,29.341,29.341,29.341,22250.0348
2013-09-10 14:00:00,51.42,51.42,51.41,51.42,29898.484216381592,29.341,29.341,29.3353,29.341,29898.4842
2013-09-10 14:05:00,51.42,51.44,51.42,51.42,48671.95104992352,29.341,29.3525,29.341,29.341,48671.951
2013-09-10 14:10:00,51.42,51.46,51.41,51.43,35600.05562508692,29.341,29.3639,29.3353,29.3467,35600.0556
2013-09-10 14:15:00,51.43,51.44,51.42,51.42,24475.03824224725,29.3467,29.3525,29.341,29.341,24475.0382
2013-09-10 14:20:00,51.42,51.42,51.41,51.42,26421.916284244195,29.341,29.341,29.3353,29.341,26421.9163
2013-09-10 14:25:00,51.42,51.42,51.41,51.42,28507.85704352664,29.341,29.341,29.3353,29.341,28507.857
2013-09-10 14:30:00,51.42,51.43,51.41,51.42,46586.01029064108,29.341,29.3467,29.3353,29.341,46586.0103
2013-09-10 14:35:00,51.42,51.42,51.41,51.42,21693.78389653734,29.341,29.341,29.3353,29.341,21693.7839
2013-09-10 14:40:00,51.41,51.41,51.39,51.4,38520.37268808233,29.3353,29.3353,29.3239,29.3296,38520.3727
2013-09-10 14:45:00,51.4,51.41,51.38,51.38,24335.97552496176,29.3296,29.3353,29.3182,29.3182,24335.9755
2013-09-10 14:50:00,51.38,51.44,51.37,51.42,45334.44583507162,29.3182,29.3525,29.3125,29.341,45334.4458
2013-09-10 14:55:00,51.42,51.43,51.39,51.42,36156.3064942289,29.341,29.3467,29.3239,29.341,36156.3065
2013-09-10 15:00:00,51.42,51.42,51.37,51.38,21554.721179251843,29.341,29.341,29.3125,29.3182,21554.7212
2013-09-10 15:05:00,51.38,51.4,51.35,51.36,34626.61660408845,29.3182,29.3296,29.3011,29.3068,34626.6166
2013-09-10 15:10:00,51.35,51.39,51.35,51.38,42553.19148936171,29.3011,29.3239,29.3011,29.3182,42553.1915
2013-09-10 15:15:00,51.39,51.42,51.38,51.41,31428.174106522045,29.3239,29.341,29.3182,29.3353,31428.1741
2013-09-10 15:20:00,51.4,51.42,51.4,51.42,36295.36921151439,29.3296,29.341,29.3296,29.341,36295.3692
2013-09-10 15:25:00,51.42,51.43,51.41,51.41,29898.484216381592,29.341,29.3467,29.3353,29.3353,29898.4842
2013-09-10 15:30:00,51.42,51.44,51.4,51.44,48393.82561535253,29.341,29.3525,29.3296,29.3525,48393.8256
2013-09-10 15:35:00,51.44,51.46,51.42,51.43,36712.557363370885,29.3525,29.3639,29.341,29.3467,36712.5574
2013-09-10 15:40:00,51.43,51.43,51.4,51.4,49784.45278820748,29.3467,29.3467,29.3296,29.3296,49784.4528
2013-09-10 15:45:00,51.4,51.42,51.4,51.42,77596.99624530664,29.3296,29.341,29.3296,29.341,77596.9962
2013-09-10 15:50:00,51.42,51.42,51.36,51.36,143512.72423863164,29.341,29.341,29.3068,29.3068,143512.7242
2013-09-10 15:55:00,51.36,51.44,51.34,51.43,238631.6228619108,29.3068,29.3525,29.2954,29.3467,238631.6229
2013-09-11 09:30:00,51.57,51.57,51.29,51.42,73842.30287859826,29.4266,29.4266,29.2669,29.341,73842.3029
2013-09-11 09:35:00,51.42,51.48,51.4,51.44,39632.874426366296,29.341,29.3753,29.3296,29.3525,39632.8744
2013-09-11 09:40:00,51.43,51.46,51.41,51.42,39632.874426366296,29.3467,29.3639,29.3353,29.341,39632.8744
2013-09-11 09:45:00,51.42,51.44,51.42,51.42,53400.083437630376,29.341,29.3525,29.341,29.341,53400.0834
2013-09-11 09:50:00,51.42,51.45,51.41,51.44,49367.264636351,29.341,29.3582,29.3353,29.3525,49367.2646
2013-09-11 09:55:00,51.46,51.46,51.4,51.45,30176.60965095258,29.3639,29.3639,29.3296,29.3582,30176.6097
2013-09-11 10:00:00,51.45,51.53,51.45,51.47,28090.668891670142,29.3582,29.4038,29.3582,29.3696,28090.6689
2013-09-11 10:05:00,51.48,51.5,51.44,51.44,35878.18105965791,29.3753,29.3867,29.3525,29.3525,35878.1811
2013-09-11 10:10:00,51.44,51.49,51.4,51.48,43804.75594493117,29.3525,29.381,29.3296,29.3753,43804.7559
2013-09-11 10:15:00,51.48,51.52,51.48,51.52,46307.88485607009,29.3753,29.3981,29.3753,29.3981,46307.8849
2013-09-11 10:20:00,51.51,51.51,51.46,51.49,43109.442358503686,29.3924,29.3924,29.3639,29.381,43109.4424
2013-09-11 10:25:00,51.49,51.5,51.4,51.4,21137.53302739536,29.381,29.3867,29.3296,29.3296,21137.533
2013-09-11 10:30:00,51.39,51.42,51.35,51.42,31289.111389236547,29.3239,29.341,29.3011,29.341,31289.1114
2013-09-11 10:35:00,51.42,51.44,51.39,51.43,15853.149770546515,29.341,29.3525,29.3239,29.3467,15853.1498
2013-09-11 10:40:00,51.44,51.45,51.42,51.43,12515.64455569462,29.3525,29.3582,29.341,29.3467,12515.6446
2013-09-11 10:45:00,51.44,51.44,51.34,51.37,15157.836184119038,29.3525,29.3525,29.2954,29.3125,15157.8362
2013-09-11 10:50:00,51.38,51.44,51.38,51.42,10846.89194826867,29.3182,29.3525,29.3182,29.341,10846.8919
2013-09-11 10:55:00,51.42,51.44,51.41,51.44,14879.710749548049,29.341,29.3525,29.3353,29.3525,14879.7107
2013-09-11 11:00:00,51.45,51.51,51.45,51.48,12098.456403838132,29.3582,29.3924,29.3582,29.3753,12098.4564
2013-09-11 11:05:00,51.47,51.53,51.47,51.5,23362.53650396329,29.3696,29.4038,29.3696,29.3867,23362.5365
2013-09-11 11:10:00,51.5,51.5,51.47,51.5,9595.327492699207,29.3867,29.3867,29.3696,29.3867,9595.3275
2013-09-11 11:15:00,51.5,51.51,51.48,51.49,12793.769990265611,29.3867,29.3924,29.3753,29.381,12793.77
2013-09-11 11:20:00,51.48,51.55,51.48,51.55,28229.73160895564,29.3753,29.4152,29.3753,29.4152,28229.7316
2013-09-11 11:25:00,51.55,51.62,51.54,51.62,27673.48073981365,29.4152,29.4552,29.4095,29.4552,27673.4807
2013-09-11 11:30:00,51.62,51.69,51.61,51.69,31289.111389236547,29.4552,29.4951,29.4495,29.4951,31289.1114
2013-09-11 11:35:00,51.7,51.76,51.7,51.75,39354.748991795306,29.5008,29.5351,29.5008,29.5293,39354.749
2013-09-11 11:40:00,51.75,51.75,51.7,51.7,20998.47031010986,29.5293,29.5293,29.5008,29.5008,20998.4703
2013-09-11 11:45:00,51.7,51.73,51.7,51.72,9595.327492699207,29.5008,29.5179,29.5008,29.5122,9595.3275
2013-09-11 11:50:00,51.72,51.72,51.68,51.7,15018.773466833543,29.5122,29.5122,29.4894,29.5008,15018.7735
2013-09-11 11:55:00,51.7,51.72,51.69,51.72,10707.829230983174,29.5008,29.5122,29.4951,29.5122,10707.8292
2013-09-11 12:00:00,51.72,51.73,51.67,51.7,21971.90933110833,29.5122,29.5179,29.4837,29.5008,21971.9093
2013-09-11 12:05:00,51.7,51.74,51.7,51.74,17939.090529828954,29.5008,29.5236,29.5008,29.5236,17939.0905
2013-09-11 12:10:00,51.73,51.77,51.72,51.77,8900.01390627173,29.5179,29.5408,29.5122,29.5408,8900.0139
2013-09-11 12:15:00,51.77,51.78,51.75,51.75,17660.96509525796,29.5408,29.5465,29.5293,29.5293,17660.9651
2013-09-11 12:20:00,51.75,51.75,51.72,51.74,10568.76651369768,29.5293,29.5293,29.5122,29.5236,10568.7665
2013-09-11 12:25:00,51.72,51.78,51.72,51.78,15575.024335975526,29.5122,29.5465,29.5122,29.5465,15575.0243
2013-09-11 12:30:00,51.78,51.79,51.78,51.78,12376.581838409124,29.5465,29.5522,29.5465,29.5465,12376.5818
2013-09-11 12:35:00,51.78,51.78,51.77,51.78,6396.884995132806,29.5465,29.5465,29.5408,29.5465,6396.885
2013-09-11 12:40:00,51.77,51.78,51.76,51.76,3754.693366708386,29.5408,29.5465,29.5351,29.5351,3754.6934
2013-09-11 12:45:00,51.75,51.83,51.75,51.82,21971.90933110833,29.5293,29.575,29.5293,29.5693,21971.9093
2013-09-11 12:50:00,51.82,51.86,51.82,51.82,15296.898901404536,29.5693,29.5921,29.5693,29.5693,15296.8989
2013-09-11 12:55:00,51.83,51.86,51.83,51.85,9178.13934084272,29.575,29.5921,29.575,29.5864,9178.1393
2013-09-11 13:00:00,51.85,51.85,51.78,51.78,11125.017382839662,29.5864,29.5864,29.5465,29.5465,11125.0174
2013-09-11 13:05:00,51.78,51.79,51.76,51.78,14601.585314977056,29.5465,29.5522,29.5351,29.5465,14601.5853
2013-09-11 13:10:00,51.78,51.78,51.75,51.78,24196.912807676264,29.5465,29.5465,29.5293,29.5465,24196.9128
2013-09-11 13:15:00,51.79,51.83,51.79,51.83,11820.33096926714,29.5522,29.575,29.5522,29.575,11820.331
2013-09-11 13:20:00,51.83,51.83,51.8,51.8,11125.017382839662,29.575,29.575,29.5579,29.5579,11125.0174
2013-09-11 13:25:00,51.8,51.83,51.78,51.82,14740.648032262552,29.5579,29.575,29.5465,29.5693,14740.648
2013-09-11 13:30:00,51.83,51.88,51.82,51.88,19607.843137254906,29.575,29.6035,29.5693,29.6035,19607.8431
2013-09-11 13:35:00,51.88,51.9,51.86,51.86,16687.52607425949,29.6035,29.6149,29.5921,29.5921,16687.5261
2013-09-11 13:40:00,51.86,51.87,51.81,51.82,16270.337922403003,29.5921,29.5978,29.5636,29.5693,16270.3379
2013-09-11 13:45:00,51.8,51.83,51.8,51.82,8343.763037129745,29.5579,29.575,29.5579,29.5693,8343.763
2013-09-11 13:50:00,51.81,51.82,51.79,51.79,9456.264775413712,29.5636,29.5693,29.5522,29.5522,9456.2648
2013-09-11 13:55:00,51.8,51.8,51.78,51.79,10985.954665554164,29.5579,29.5579,29.5465,29.5522,10985.9547
2013-09-11 14:00:00,51.79,51.82,51.79,51.81,13350.020859407594,29.5522,29.5693,29.5522,29.5636,13350.0209
2013-09-11 14:05:00,51.8,51.83,51.8,51.83,7370.324016131276,29.5579,29.575,29.5579,29.575,7370.324
2013-09-11 14:10:00,51.84,51.85,51.8,51.82,13350.020859407594,29.5807,29.5864,29.5579,29.5693,13350.0209
2013-09-11 14:15:00,51.83,51.83,51.81,51.83,13767.209011264082,29.575,29.575,29.5636,29.575,13767.209
2013-09-11 14:20:00,51.83,51.83,51.8,51.82,9734.390209984704,29.575,29.575,29.5579,29.5693,9734.3902
2013-09-11 14:25:00,51.82,51.84,51.81,51.84,15157.836184119038,29.5693,29.5807,29.5636,29.5807,15157.8362
2013-09-11 14:30:00,51.84,51.85,51.83,51.85,18217.215964399948,29.5807,29.5864,29.575,29.5864,18217.216
2013-09-11 14:35:00,51.85,51.87,51.84,51.86,16270.337922403003,29.5864,29.5978,29.5807,29.5921,16270.3379
2013-09-11 14:40:00,51.85,51.86,51.83,51.85,11125.017382839662,29.5864,29.5921,29.575,29.5864,11125.0174
2013-09-11 14:45:00,51.85,51.86,51.85,51.86,9039.076623557225,29.5864,29.5921,29.5864,29.5921,9039.0766
2013-09-11 14:50:00,51.85,51.86,51.83,51.83,20859.40759282437,29.5864,29.5921,29.575,29.575,20859.4076
2013-09-11 14:55:00,51.84,51.85,51.82,51.85,22667.22291753581,29.5807,29.5864,29.5693,29.5864,22667.2229
2013-09-11 15:00:00,51.84,51.85,51.82,51.84,23918.78737310527,29.5807,29.5864,29.5693,29.5807,23918.7874
2013-09-11 15:05:00,51.83,51.86,51.83,51.85,26421.916284244195,29.575,29.5921,29.575,29.5864,26421.9163
2013-09-11 15:10:00,51.84,51.86,51.83,51.86,20025.03128911139,29.5807,29.5921,29.575,29.5921,20025.0313
2013-09-11 15:15:00,51.86,51.88,51.84,51.85,20581.28215825337,29.5921,29.6035,29.5807,29.5864,20581.2822
2013-09-11 15:20:00,51.85,51.86,51.83,51.84,18217.215964399948,29.5864,29.5921,29.575,29.5807,18217.216
2013-09-11 15:25:00,51.84,51.87,51.83,51.84,28229.73160895564,29.5807,29.5978,29.575,29.5807,28229.7316
2013-09-11 15:30:00,51.84,51.85,51.81,51.83,23501.599221248784,29.5807,29.5864,29.5636,29.575,23501.5992
2013-09-11 15:35:00,51.82,51.83,51.78,51.83,40189.12529550828,29.5693,29.575,29.5465,29.575,40189.1253
2013-09-11 15:40:00,51.82,51.83,51.81,51.81,21276.595744680853,29.5693,29.575,29.5636,29.5636,21276.5957
2013-09-11 15:45:00,51.81,51.83,51.78,51.83,155193.99249061328,29.5636,29.575,29.5465,29.575,155193.9925
2013-09-11 15:50:00,51.82,51.86,51.82,51.85,94006.39688499512,29.5693,29.5921,29.5693,29.5864,94006.3969
2013-09-11 15:55:00,51.85,51.93,51.84,51.93,160617.43846474765,29.5864,29.6321,29.5807,29.6321,160617.4385
2013-09-12 09:30:00,52.02,52.28,51.87,52.22,101932.9717702684,29.6834,29.8318,29.5978,29.7975,101932.9718
2013-09-12 09:35:00,52.18,52.27,52.06,52.06,31150.04867195105,29.7747,29.8261,29.7062,29.7062,31150.0487
2013-09-12 09:40:00,52.06,52.13,52.01,52.12,42831.316923932696,29.7062,29.7462,29.6777,29.7405,42831.3169
2013-09-12 09:45:00,52.13,52.31,52.13,52.26,21832.84661382284,29.7462,29.8489,29.7462,29.8204,21832.8466
2013-09-12 09:50:00,52.26,52.38,52.23,52.36,43387.56779307468,29.8204,29.8888,29.8032,29.8774,43387.5678
2013-09-12 09:55:00,52.35,52.36,52.3,52.31,18773.46683354193,29.8717,29.8774,29.8432,29.8489,18773.4668
2013-09-12 10:00:00,52.29,52.29,52.23,52.23,29203.17062995411,29.8375,29.8375,29.8032,29.8032,29203.1706
2013-09-12 10:05:00,52.24,52.24,52.19,52.24,60631.34473647615,29.8089,29.8089,29.7804,29.8089,60631.3447
2013-09-12 10:10:00,52.25,52.26,52.23,52.24,11125.017382839662,29.8147,29.8204,29.8032,29.8089,11125.0174
2013-09-12 10:15:00,52.24,52.24,52.16,52.19,15853.149770546515,29.8089,29.8089,29.7633,29.7804,15853.1498
2013-09-12 10:20:00,52.19,52.19,52.16,52.19,13350.020859407594,29.7804,29.7804,29.7633,29.7804,13350.0209
2013-09-12 10:25:00,52.2,52.21,52.19,52.21,18356.27868168544,29.7861,29.7918,29.7804,29.7918,18356.2787
2013-09-12 10:30:00,52.22,52.26,52.21,52.23,41162.564316506745,29.7975,29.8204,29.7918,29.8032,41162.5643
2013-09-12 10:35:00,52.24,52.29,52.21,52.29,27534.418022528163,29.8089,29.8375,29.7918,29.8375,27534.418
2013-09-12 10:40:00,52.3,52.37,52.3,52.34,38937.560839938815,29.8432,29.8831,29.8432,29.866,38937.5608
2013-09-12 10:45:00,52.34,52.34,52.26,52.29,12515.64455569462,29.866,29.866,29.8204,29.8375,12515.6446
2013-09-12 10:50:00,52.3,52.32,52.29,52.32,19051.59226811292,29.8432,29.8546,29.8375,29.8546,19051.5923
2013-09-12 10:55:00,52.32,52.33,52.29,52.29,15992.212487832014,29.8546,29.8603,29.8375,29.8375,15992.2125
2013-09-12 11:00:00,52.29,52.31,52.28,52.29,18773.46683354193,29.8375,29.8489,29.8318,29.8375,18773.4668
2013-09-12 11:05:00,52.29,52.29,52.24,52.24,20303.156723682383,29.8375,29.8375,29.8089,29.8089,20303.1567
2013-09-12 11:10:00,52.24,52.26,52.18,52.18,6118.7595605618135,29.8089,29.8204,29.7747,29.7747,6118.7596
2013-09-12 11:15:00,52.19,52.19,52.1,52.16,41023.50159922125,29.7804,29.7804,29.7291,29.7633,41023.5016
2013-09-12 11:20:00,52.16,52.17,52.14,52.14,44500.06953135865,29.7633,29.769,29.7519,29.7519,44500.0695
2013-09-12 11:25:00,52.14,52.15,52.09,52.09,20720.34487553887,29.7519,29.7576,29.7234,29.7234,20720.3449
2013-09-12 11:30:00,52.1,52.13,52.07,52.07,24475.03824224725,29.7291,29.7462,29.7119,29.7119,24475.0382
2013-09-12 11:35:00,52.07,52.08,52.01,52.03,33235.98943123349,29.7119,29.7176,29.6777,29.6891,33235.9894
2013-09-12 11:40:00,52.02,52.06,52.02,52.03,31010.98595466556,29.6834,29.7062,29.6834,29.6891,31010.986
2013-09-12 11:45:00,52.03,52.03,51.98,51.99,12237.519121123629,29.6891,29.6891,29.6606,29.6663,12237.5191
2013-09-12 11:50:00,51.98,52.03,51.94,52.03,54512.58517591434,29.6606,29.6891,29.6378,29.6891,54512.5852
2013-09-12 11:55:00,52.04,52.08,52.04,52.07,11820.33096926714,29.6948,29.7176,29.6948,29.7119,11820.331
2013-09-12 12:00:00,52.06,52.06,51.99,52.04,14601.585314977056,29.7062,29.7062,29.6663,29.6948,14601.5853
2013-09-12 12:05:00,52.04,52.06,52.02,52.04,12237.519121123629,29.6948,29.7062,29.6834,29.6948,12237.5191
2013-09-12 12:10:00,52.04,52.04,51.98,51.98,9734.390209984704,29.6948,29.6948,29.6606,29.6606,9734.3902
2013-09-12 12:15:00,51.98,52.06,51.98,52.06,14045.334445835071,29.6606,29.7062,29.6606,29.7062,14045.3344
2013-09-12 12:20:00,52.06,52.07,52.02,52.02,15714.087053261022,29.7062,29.7119,29.6834,29.6834,15714.0871
2013-09-12 12:25:00,52.01,52.04,52.01,52.03,13628.146293978583,29.6777,29.6948,29.6777,29.6891,13628.1463
2013-09-12 12:30:00,52.03,52.03,52.02,52.03,5284.38325684884,29.6891,29.6891,29.6834,29.6891,5284.3833
2013-09-12 12:35:00,52.03,52.07,52.03,52.07,8204.70031984425,29.6891,29.7119,29.6891,29.7119,8204.7003
2013-09-12 12:40:00,52.07,52.07,52.04,52.07,14184.397163120568,29.7119,29.7119,29.6948,29.7119,14184.3972
2013-09-12 12:45:00,52.07,52.07,52.03,52.03,9317.202058128216,29.7119,29.7119,29.6891,29.6891,9317.2021
2013-09-12 12:50:00,52.03,52.06,52.03,52.06,5145.320539563343,29.6891,29.7062,29.6891,29.7062,5145.3205
2013-09-12 12:55:00,52.05,52.1,52.03,52.1,12654.707272980117,29.7005,29.7291,29.6891,29.7291,12654.7073
2013-09-12 13:00:00,52.09,52.11,52.08,52.09,9734.390209984704,29.7234,29.7348,29.7176,29.7234,9734.3902
2013-09-12 13:05:00,52.09,52.13,52.08,52.13,12515.64455569462,29.7234,29.7462,29.7176,29.7462,12515.6446
2013-09-12 13:10:00,52.13,52.16,52.13,52.16,9456.264775413712,29.7462,29.7633,29.7462,29.7633,9456.2648
2013-09-12 13:15:00,52.16,52.23,52.16,52.21,15853.149770546515,29.7633,29.8032,29.7633,29.7918,15853.1498
2013-09-12 13:20:00,52.21,52.25,52.21,52.21,14045.334445835071,29.7918,29.8147,29.7918,29.7918,14045.3344
2013-09-12 13:25:00,52.21,52.23,52.19,52.19,21276.595744680853,29.7918,29.8032,29.7804,29.7804,21276.5957
2013-09-12 13:30:00,52.19,52.21,52.19,52.21,11264.080100125157,29.7804,29.7918,29.7804,29.7918,11264.0801
2013-09-12 13:35:00,52.21,52.23,52.2,52.23,11403.142817410651,29.7918,29.8032,29.7861,29.8032,11403.1428
2013-09-12 13:40:00,52.22,52.23,52.21,52.22,10290.641079126686,29.7975,29.8032,29.7918,29.7975,10290.6411
2013-09-12 13:45:00,52.21,52.24,52.21,52.21,10012.515644555697,29.7918,29.8089,29.7918,29.7918,10012.5156
2013-09-12 13:50:00,52.21,52.24,52.21,52.21,8204.70031984425,29.7918,29.8089,29.7918,29.7918,8204.7003
2013-09-12 13:55:00,52.21,52.21,52.21,52.21,12376.581838409124,29.7918,29.7918,29.7918,29.7918,12376.5818
2013-09-12 14:00:00,52.21,52.25,52.21,52.24,11264.080100125157,29.7918,29.8147,29.7918,29.8089,11264.0801
2013-09-12 14:05:00,52.24,52.28,52.24,52.28,10846.89194826867,29.8089,29.8318,29.8089,29.8318,10846.8919
2013-09-12 14:10:00,52.28,52.28,52.23,52.23,16131.275205117508,29.8318,29.8318,29.8032,29.8032,16131.2752
2013-09-12 14:15:00,52.23,52.24,52.19,52.22,24753.163676818247,29.8032,29.8089,29.7804,29.7975,24753.1637
2013-09-12 14:20:00,52.22,52.23,52.21,52.21,9317.202058128216,29.7975,29.8032,29.7918,29.7918,9317.2021
2013-09-12 14:25:00,52.2,52.21,52.19,52.2,25865.66541510221,29.7861,29.7918,29.7804,29.7861,25865.6654
2013-09-12 14:30:00,52.2,52.21,52.19,52.19,181198.720623001,29.7861,29.7918,29.7804,29.7804,181198.7206
2013-09-12 14:35:00,52.19,52.19,52.12,52.13,13628.146293978583,29.7804,29.7804,29.7405,29.7462,13628.1463
2013-09-12 14:40:00,52.12,52.12,52.09,52.1,10151.578361841192,29.7405,29.7405,29.7234,29.7291,10151.5784
2013-09-12 14:45:00,52.09,52.14,52.09,52.14,29481.296064525104,29.7234,29.7519,29.7234,29.7519,29481.2961
2013-09-12 14:50:00,52.14,52.15,52.11,52.13,13628.146293978583,29.7519,29.7576,29.7348,29.7462,13628.1463
2013-09-12 14:55:00,52.13,52.15,52.11,52.13,11681.268251981644,29.7462,29.7576,29.7348,29.7462,11681.2683
2013-09-12 15:00:00,52.13,52.13,52.09,52.12,20720.34487553887,29.7462,29.7462,29.7234,29.7405,20720.3449
2013-09-12 15:05:00,52.13,52.13,52.12,52.13,26143.790849673205,29.7462,29.7462,29.7405,29.7462,26143.7908
2013-09-12 15:10:00,52.13,52.13,52.13,52.13,26700.041718815188,29.7462,29.7462,29.7462,29.7462,26700.0417
2013-09-12 15:15:00,52.13,52.14,52.12,52.14,36017.243776943404,29.7462,29.7519,29.7405,29.7519,36017.2438
2013-09-12 15:20:00,52.15,52.16,52.13,52.16,20025.03128911139,29.7576,29.7633,29.7462,29.7633,20025.0313
2013-09-12 15:25:00,52.16,52.18,52.14,52.16,20442.21944096788,29.7633,29.7747,29.7519,29.7633,20442.2194
2013-09-12 15:30:00,52.16,52.16,52.13,52.16,37268.80823251286,29.7633,29.7633,29.7462,29.7633,37268.8082
2013-09-12 15:35:00,52.16,52.16,52.13,52.15,30037.546933667087,29.7633,29.7633,29.7462,29.7576,30037.5469
2013-09-12 15:40:00,52.15,52.16,52.13,52.13,38798.49812265332,29.7576,29.7633,29.7462,29.7462,38798.4981
2013-09-12 15:45:00,52.13,52.13,52.07,52.08,61465.72104018913,29.7462,29.7462,29.7119,29.7176,61465.721
2013-09-12 15:50:00,52.08,52.11,52.06,52.06,60909.47017104715,29.7176,29.7348,29.7062,29.7062,60909.4702
2013-09-12 15:55:00,52.06,52.08,52.05,52.06,146572.10401891253,29.7062,29.7176,29.7005,29.7062,146572.104
2013-09-13 09:30:00,52.15,52.28,52.03,52.1,120984.56403838132,29.7576,29.8318,29.6891,29.7291,120984.564
2013-09-13 09:35:00,52.09,52.24,52.09,52.21,11125.017382839662,29.7234,29.8089,29.7234,29.7918,11125.0174
2013-09-13 09:40:00,52.21,52.23,52.12,52.18,22250.034765679324,29.7918,29.8032,29.7405,29.7747,22250.0348
2013-09-13 09:45:00,52.15,52.19,52.13,52.13,35600.05562508692,29.7576,29.7804,29.7462,29.7462,35600.0556
2013-09-13 09:50:00,52.13,52.16,52.06,52.16,57293.83952162426,29.7462,29.7633,29.7062,29.7633,57293.8395
2013-09-13 09:55:00,52.14,52.14,51.98,52.04,31150.04867195105,29.7519,29.7519,29.6606,29.6948,31150.0487
2013-09-13 10:00:00,52.03,52.04,51.9,51.95,30315.67236823808,29.6891,29.6948,29.6149,29.6435,30315.6724
2013-09-13 10:05:00,51.95,51.96,51.84,51.88,38520.37268808233,29.6435,29.6492,29.5807,29.6035,38520.3727
2013-09-13 10:10:00,51.88,51.92,51.86,51.9,25031.28911138924,29.6035,29.6263,29.5921,29.6149,25031.2891
2013-09-13 10:15:00,51.9,51.9,51.84,51.86,24892.22639410374,29.6149,29.6149,29.5807,29.5921,24892.2264
2013-09-13 10:20:00,51.86,51.91,51.84,51.86,17382.839660686972,29.5921,29.6206,29.5807,29.5921,17382.8397
2013-09-13 10:25:00,51.87,51.9,51.85,51.89,14740.648032262552,29.5978,29.6149,29.5864,29.6092,14740.648
2013-09-13 10:30:00,51.88,51.95,51.88,51.95,11125.017382839662,29.6035,29.6435,29.6035,29.6435,11125.0174
2013-09-13 10:35:00,51.95,52.04,51.95,52.03,24753.163676818247,29.6435,29.6948,29.6435,29.6891,24753.1637
2013-09-13 10:40:00,52.04,52.09,52.03,52.08,16965.651508830484,29.6948,29.7234,29.6891,29.7176,16965.6515
2013-09-13 10:45:00,52.08,52.08,52.01,52.02,15018.773466833543,29.7176,29.7176,29.6777,29.6834,15018.7735
2013-09-13 10:50:00,52.03,52.06,52.01,52.02,26978.16715338618,29.6891,29.7062,29.6777,29.6834,26978.1672
2013-09-13 10:55:00,52.03,52.05,52.02,52.03,24753.163676818247,29.6891,29.7005,29.6834,29.6891,24753.1637
2013-09-13 11:00:00,52.04,52.06,52.03,52.05,28229.73160895564,29.6948,29.7062,29.6891,29.7005,28229.7316
2013-09-13 11:05:00,52.06,52.06,52.05,52.05,13489.08357669309,29.7062,29.7062,29.7005,29.7005,13489.0836
2013-09-13 11:10:00,52.05,52.06,52.02,52.03,17104.71422611598,29.7005,29.7062,29.6834,29.6891,17104.7142
2013-09-13 11:15:00,52.03,52.03,51.98,51.98,115700.18078153249,29.6891,29.6891,29.6606,29.6606,115700.1808
2013-09-13 11:20:00,51.98,51.99,51.95,51.99,18078.15324711445,29.6606,29.6663,29.6435,29.6663,18078.1532
2013-09-13 11:25:00,52.0,52.06,52.0,52.02,14879.710749548049,29.672,29.7062,29.672,29.6834,14879.7107
2013-09-13 11:30:00,52.03,52.03,52.02,52.03,20859.40759282437,29.6891,29.6891,29.6834,29.6891,20859.4076
2013-09-13 11:35:00,52.03,52.06,52.03,52.04,12515.64455569462,29.6891,29.7062,29.6891,29.6948,12515.6446
2013-09-13 11:40:00,52.05,52.06,52.04,52.05,12932.832707551106,29.7005,29.7062,29.6948,29.7005,12932.8327
2013-09-13 11:45:00,52.04,52.06,52.04,52.04,8482.825754415242,29.6948,29.7062,29.6948,29.6948,8482.8258
2013-09-13 11:50:00,52.04,52.06,52.03,52.06,12098.456403838132,29.6948,29.7062,29.6891,29.7062,12098.4564
2013-09-13 11:55:00,52.05,52.06,52.04,52.04,11403.142817410651,29.7005,29.7062,29.6948,29.6948,11403.1428
2013-09-13 12:00:00,52.05,52.07,52.03,52.03,18634.40411625643,29.7005,29.7119,29.6891,29.6891,18634.4041
2013-09-13 12:05:00,52.03,52.07,52.03,52.06,13350.020859407594,29.6891,29.7119,29.6891,29.7062,13350.0209
2013-09-13 12:10:00,52.05,52.06,52.03,52.03,83854.81852315395,29.7005,29.7062,29.6891,29.6891,83854.8185
2013-09-13 12:15:00,52.04,52.06,52.03,52.04,12098.456403838132,29.6948,29.7062,29.6891,29.6948,12098.4564
2013-09-13 12:20:00,52.04,52.07,52.04,52.06,7231.26129884578,29.6948,29.7119,29.6948,29.7062,7231.2613
2013-09-13 12:25:00,52.06,52.06,52.04,52.05,11820.33096926714,29.7062,29.7062,29.6948,29.7005,11820.331
2013-09-13 12:30:00,52.04,52.06,52.04,52.06,17800.02781254346,29.6948,29.7062,29.6948,29.7062,17800.0278
2013-09-13 12:35:00,52.06,52.06,52.01,52.01,11959.393686552636,29.7062,29.7062,29.6777,29.6777,11959.3937
2013-09-13 12:40:00,52.01,52.02,51.98,51.98,16826.58879154499,29.6777,29.6834,29.6606,29.6606,16826.5888
2013-09-13 12:45:00,51.98,51.99,51.95,51.95,31428.174106522045,29.6606,29.6663,29.6435,29.6435,31428.1741
2013-09-13 12:50:00,51.95,51.96,51.93,51.93,18217.215964399948,29.6435,29.6492,29.6321,29.6321,18217.216
2013-09-13 12:55:00,51.94,51.97,51.93,51.96,25309.41454596023,29.6378,29.6549,29.6321,29.6492,25309.4145
2013-09-13 13:00:00,51.96,52.01,51.96,52.0,22250.034765679324,29.6492,29.6777,29.6492,29.672,22250.0348
2013-09-13 13:05:00,52.0,52.02,51.99,52.01,14740.648032262552,29.672,29.6834,29.6663,29.6777,14740.648
2013-09-13 13:10:00,52.01,52.03,52.01,52.01,47698.51202892505,29.6777,29.6891,29.6777,29.6777,47698.512
2013-09-13 13:15:00,52.01,52.02,51.98,52.01,29342.23334723961,29.6777,29.6834,29.6606,29.6777,29342.2333
2013-09-13 13:20:00,52.0,52.03,52.0,52.02,10846.89194826867,29.672,29.6891,29.672,29.6834,10846.8919
2013-09-13 13:25:00,52.01,52.01,51.99,51.99,11264.080100125157,29.6777,29.6777,29.6663,29.6663,11264.0801
2013-09-13 13:30:00,51.99,52.01,51.99,52.01,8204.70031984425,29.6663,29.6777,29.6663,29.6777,8204.7003
2013-09-13 13:35:00,52.01,52.04,52.01,52.04,15435.961618690031,29.6777,29.6948,29.6777,29.6948,15435.9616
2013-09-13 13:40:00,52.04,52.05,52.03,52.05,9456.264775413712,29.6948,29.7005,29.6891,29.7005,9456.2648
2013-09-13 13:45:00,52.05,52.06,52.04,52.06,16131.275205117508,29.7005,29.7062,29.6948,29.7062,16131.2752
2013-09-13 13:50:00,52.06,52.07,52.06,52.06,22806.285634821303,29.7062,29.7119,29.7062,29.7062,22806.2856
2013-09-13 13:55:00,52.06,52.08,52.05,52.05,46168.8221387846,29.7062,29.7176,29.7005,29.7005,46168.8221
2013-09-13 14:00:00,52.05,52.06,52.02,52.03,20303.156723682383,29.7005,29.7062,29.6834,29.6891,20303.1567
2013-09-13 14:05:00,52.03,52.04,52.01,52.04,13489.08357669309,29.6891,29.6948,29.6777,29.6948,13489.0836
2013-09-13 14:10:00,52.04,52.06,52.03,52.05,29342.23334723961,29.6948,29.7062,29.6891,29.7005,29342.2333
2013-09-13 14:15:00,52.06,52.1,52.06,52.09,24892.22639410374,29.7062,29.7291,29.7062,29.7234,24892.2264
2013-09-13 14:20:00,52.09,52.12,52.09,52.11,15157.836184119038,29.7234,29.7405,29.7234,29.7348,15157.8362
2013-09-13 14:25:00,52.11,52.11,52.1,52.1,19607.843137254906,29.7348,29.7348,29.7291,29.7291,19607.8431
2013-09-13 14:30:00,52.09,52.12,52.09,52.12,19329.71770268392,29.7234,29.7405,29.7234,29.7405,19329.7177
2013-09-13 14:35:00,52.12,52.13,52.11,52.13,15575.024335975526,29.7405,29.7462,29.7348,29.7462,15575.0243
2013-09-13 14:40:00,52.13,52.13,52.13,52.13,14045.334445835071,29.7462,29.7462,29.7462,29.7462,14045.3344
2013-09-13 14:45:00,52.13,52.14,52.13,52.13,33235.98943123349,29.7462,29.7519,29.7462,29.7462,33235.9894
2013-09-13 14:50:00,52.13,52.14,52.13,52.14,10846.89194826867,29.7462,29.7519,29.7462,29.7519,10846.8919
2013-09-13 14:55:00,52.13,52.13,52.12,52.13,15157.836184119038,29.7462,29.7462,29.7405,29.7462,15157.8362
2013-09-13 15:00:00,52.13,52.13,52.13,52.13,8482.825754415242,29.7462,29.7462,29.7462,29.7462,8482.8258
2013-09-13 15:05:00,52.13,52.16,52.13,52.15,29620.3587818106,29.7462,29.7633,29.7462,29.7576,29620.3588
2013-09-13 15:10:00,52.15,52.17,52.13,52.16,19746.9058545404,29.7576,29.769,29.7462,29.7633,19746.9059
2013-09-13 15:15:00,52.16,52.17,52.15,52.16,27951.60617438465,29.7633,29.769,29.7576,29.7633,27951.6062
2013-09-13 15:20:00,52.16,52.17,52.16,52.17,22667.22291753581,29.7633,29.769,29.7633,29.769,22667.2229
2013-09-13 15:25:00,52.17,52.17,52.16,52.16,32540.67584480601,29.769,29.769,29.7633,29.7633,32540.6758
2013-09-13 15:30:00,52.16,52.17,52.15,52.16,64386.03810318454,29.7633,29.769,29.7576,29.7633,64386.0381
2013-09-13 15:35:00,52.16,52.17,52.14,52.14,26700.041718815188,29.7633,29.769,29.7519,29.7519,26700.0417
2013-09-13 15:40:00,52.14,52.15,52.14,52.14,24753.163676818247,29.7519,29.7576,29.7519,29.7519,24753.1637
2013-09-13 15:45:00,52.14,52.15,52.13,52.13,40745.37616465026,29.7519,29.7576,29.7462,29.7462,40745.3762
2013-09-13 15:50:00,52.13,52.13,52.11,52.11,65915.727993325,29.7462,29.7462,29.7348,29.7348,65915.728
2013-09-13 15:55:00,52.11,52.17,52.11,52.14,299819.2184675289,29.7348,29.769,29.7348,29.7519,299819.2185
2013-09-16 09:30:00,52.49,52.49,52.24,52.45,103184.53622583786,29.9516,29.9516,29.8089,29.9288,103184.5362
2013-09-16 09:35:00,52.47,52.57,52.39,52.46,36990.682797941874,29.9402,29.9972,29.8945,29.9345,36990.6828
2013-09-16 09:40:00,52.48,52.55,52.42,52.52,223751.91211236268,29.9459,29.9858,29.9117,29.9687,223751.9121
2013-09-16 09:45:00,52.52,52.52,52.41,52.48,46168.8221387846,29.9687,29.9687,29.906,29.9459,46168.8221
2013-09-16 09:50:00,52.47,52.52,52.44,52.44,23084.4110693923,29.9402,29.9687,29.9231,29.9231,23084.4111
2013-09-16 09:55:00,52.44,52.5,52.44,52.5,24335.97552496176,29.9231,29.9573,29.9231,29.9573,24335.9755
2013-09-16 10:00:00,52.5,52.51,52.34,52.36,35600.05562508692,29.9573,29.963,29.866,29.8774,35600.0556
2013-09-16 10:05:00,52.36,52.38,52.32,52.33,25865.66541510221,29.8774,29.8888,29.8546,29.8603,25865.6654
2013-09-16 10:10:00,52.35,52.36,52.32,52.34,19329.71770268392,29.8717,29.8774,29.8546,29.866,19329.7177
2013-09-16 10:15:00,52.33,52.39,52.33,52.35,28785.982478097623,29.8603,29.8945,29.8603,29.8717,28785.9825
2013-09-16 10:20:00,52.34,52.34,52.29,52.31,21276.595744680853,29.866,29.866,29.8375,29.8489,21276.5957
2013-09-16 10:25:00,52.31,52.41,52.31,52.36,34904.74203865944,29.8489,29.906,29.8489,29.8774,34904.742
2013-09-16 10:30:00,52.36,52.48,52.35,52.47,44221.94409678766,29.8774,29.9459,29.8717,29.9402,44221.9441
2013-09-16 10:35:00,52.47,52.49,52.42,52.48,26004.72813238771,29.9402,29.9516,29.9117,29.9459,26004.7281
2013-09-16 10:40:00,52.49,52.56,52.48,52.55,224169.1002642192,29.9516,29.9915,29.9459,29.9858,224169.1003
2013-09-16 10:45:00,52.55,52.57,52.54,52.57,21415.658461966348,29.9858,29.9972,29.9801,29.9972,21415.6585
2013-09-16 10:50:00,52.57,52.61,52.56,52.57,35182.86747323043,29.9972,30.0201,29.9915,29.9972,35182.8675
2013-09-16 10:55:00,52.56,52.56,52.49,52.52,34348.49116951745,29.9915,29.9915,29.9516,29.9687,34348.4912
2013-09-16 11:00:00,52.52,52.52,52.44,52.45,17939.090529828954,29.9687,29.9687,29.9231,29.9288,17939.0905
2013-09-16 11:05:00,52.44,52.49,52.44,52.48,21971.90933110833,29.9231,29.9516,29.9231,29.9459,21971.9093
2013-09-16 11:10:00,52.49,52.54,52.49,52.53,23779.724655819777,29.9516,29.9801,29.9516,29.9744,23779.7247
2013-09-16 11:15:00,52.53,52.54,52.47,52.52,21276.595744680853,29.9744,29.9801,29.9402,29.9687,21276.5957
2013-09-16 11:20:00,52.52,52.54,52.49,52.52,22389.09748296482,29.9687,29.9801,29.9516,29.9687,22389.0975
2013-09-16 11:25:00,52.52,52.53,52.52,52.52,9039.076623557225,29.9687,29.9744,29.9687,29.9687,9039.0766
2013-09-16 11:30:00,52.53,52.53,52.51,52.51,24892.22639410374,29.9744,29.9744,29.963,29.963,24892.2264
2013-09-16 11:35:00,52.5,52.51,52.48,52.5,17800.02781254346,29.9573,29.963,29.9459,29.9573,17800.0278
2013-09-16 11:40:00,52.5,52.53,52.5,52.51,14323.459880406064,29.9573,29.9744,29.9573,29.963,14323.4599
2013-09-16 11:45:00,52.52,52.52,52.49,52.49,10290.641079126686,29.9687,29.9687,29.9516,29.9516,10290.6411
2013-09-16 11:50:00,52.49,52.55,52.49,52.52,25031.28911138924,29.9516,29.9858,29.9516,29.9687,25031.2891
2013-09-16 11:55:00,52.53,52.57,52.51,52.56,12793.769990265611,29.9744,29.9972,29.963,29.9915,12793.77
2013-09-16 12:00:00,52.57,52.57,52.52,52.52,13350.020859407594,29.9972,29.9972,29.9687,29.9687,13350.0209
2013-09-16 12:05:00,52.52,52.59,52.52,52.59,17243.776943401477,29.9687,30.0087,29.9687,30.0087,17243.7769
2013-09-16 12:10:00,52.59,52.62,52.59,52.6,15853.149770546515,30.0087,30.0258,30.0087,30.0144,15853.1498
2013-09-16 12:15:00,52.59,52.62,52.59,52.62,10707.829230983174,30.0087,30.0258,30.0087,30.0258,10707.8292
2013-09-16 12:20:00,52.62,52.64,52.58,52.59,13767.209011264082,30.0258,30.0372,30.003,30.0087,13767.209
2013-09-16 12:25:00,52.59,52.59,52.55,52.55,15296.898901404536,30.0087,30.0087,29.9858,29.9858,15296.8989
2013-09-16 12:30:00,52.54,52.56,52.52,52.55,13767.209011264082,29.9801,29.9915,29.9687,29.9858,13767.209
2013-09-16 12:35:00,52.56,52.57,52.54,52.54,5284.38325684884,29.9915,29.9972,29.9801,29.9801,5284.3833
2013-09-16 12:40:00,52.55,52.55,52.49,52.49,12376.581838409124,29.9858,29.9858,29.9516,29.9516,12376.5818
2013-09-16 12:45:00,52.49,52.54,52.49,52.54,20581.28215825337,29.9516,29.9801,29.9516,29.9801,20581.2822
2013-09-16 12:50:00,52.55,52.59,52.54,52.57,17939.090529828954,29.9858,30.0087,29.9801,29.9972,17939.0905
2013-09-16 12:55:00,52.57,52.58,52.56,52.57,34209.42845223196,29.9972,30.003,29.9915,29.9972,34209.4285
2013-09-16 13:00:00,52.56,52.57,52.56,52.57,35739.118342372414,29.9915,29.9972,29.9915,29.9972,35739.1183
2013-09-16 13:05:00,52.57,52.57,52.53,52.53,18495.341398970937,29.9972,29.9972,29.9744,29.9744,18495.3414
2013-09-16 13:10:00,52.53,52.55,52.51,52.54,14740.648032262552,29.9744,29.9858,29.963,29.9801,14740.648
2013-09-16 13:15:00,52.54,52.56,52.52,52.53,31984.424975664027,29.9801,29.9915,29.9687,29.9744,31984.425
2013-09-16 13:20:00,52.53,52.53,52.47,52.49,18217.215964399948,29.9744,29.9744,29.9402,29.9516,18217.216
2013-09-16 13:25:00,52.49,52.49,52.44,52.44,15575.024335975526,29.9516,29.9516,29.9231,29.9231,15575.0243
2013-09-16 13:30:00,52.44,52.44,52.39,52.39,11403.142817410651,29.9231,29.9231,29.8945,29.8945,11403.1428
2013-09-16 13:35:00,52.39,52.39,52.31,52.35,137533.0273953553,29.8945,29.8945,29.8489,29.8717,137533.0274
2013-09-16 13:40:00,52.36,52.36,52.24,52.29,36990.682797941874,29.8774,29.8774,29.8089,29.8375,36990.6828
2013-09-16 13:45:00,52.29,52.36,52.29,52.34,14323.459880406064,29.8375,29.8774,29.8375,29.866,14323.4599
2013-09-16 13:50:00,52.35,52.36,52.34,52.34,10012.515644555697,29.8717,29.8774,29.866,29.866,10012.5156
2013-09-16 13:55:00,52.34,52.36,52.32,52.36,11681.268251981644,29.866,29.8774,29.8546,29.8774,11681.2683
2013-09-16 14:00:00,52.36,52.4,52.33,52.33,18495.341398970937,29.8774,29.9002,29.8603,29.8603,18495.3414
2013-09-16 14:05:00,52.32,52.34,52.31,52.31,13071.895424836604,29.8546,29.866,29.8489,29.8489,13071.8954
2013-09-16 14:10:00,52.31,52.31,52.24,52.24,16965.651508830484,29.8489,29.8489,29.8089,29.8089,16965.6515
2013-09-16 14:15:00,52.24,52.32,52.23,52.32,82464.19135029899,29.8089,29.8546,29.8032,29.8546,82464.1914
2013-09-16 14:20:00,52.32,52.34,52.31,52.31,14462.52259769156,29.8546,29.866,29.8489,29.8489,14462.5226
2013-09-16 14:25:00,52.32,52.33,52.23,52.24,19329.71770268392,29.8546,29.8603,29.8032,29.8089,19329.7177
2013-09-16 14:30:00,52.24,52.29,52.24,52.26,22945.3483521068,29.8089,29.8375,29.8089,29.8204,22945.3484
2013-09-16 14:35:00,52.26,52.26,52.21,52.23,19190.65498539841,29.8204,29.8204,29.7918,29.8032,19190.655
2013-09-16 14:40:00,52.23,52.24,52.23,52.24,16270.337922403003,29.8032,29.8089,29.8032,29.8089,16270.3379
2013-09-16 14:45:00,52.24,52.25,52.21,52.24,24753.163676818247,29.8089,29.8147,29.7918,29.8089,24753.1637
2013-09-16 14:50:00,52.24,52.24,52.16,52.18,30871.923237380062,29.8089,29.8089,29.7633,29.7747,30871.9232
2013-09-16 14:55:00,52.18,52.2,52.16,52.16,23918.78737310527,29.7747,29.7861,29.7633,29.7633,23918.7874
2013-09-16 15:00:00,52.16,52.18,52.14,52.16,27117.22987067168,29.7633,29.7747,29.7519,29.7633,27117.2299
2013-09-16 15:05:00,52.16,52.19,52.13,52.19,37825.05910165485,29.7633,29.7804,29.7462,29.7804,37825.0591
2013-09-16 15:10:00,52.18,52.24,52.18,52.23,19051.59226811292,29.7747,29.8089,29.7747,29.8032,19051.5923
2013-09-16 15:15:00,52.24,52.26,52.21,52.23,33375.05214851898,29.8089,29.8204,29.7918,29.8032,33375.0521
2013-09-16 15:20:00,52.24,52.24,52.21,52.22,21554.721179251843,29.8089,29.8089,29.7918,29.7975,21554.7212
2013-09-16 15:25:00,52.22,52.25,52.18,52.18,16548.463356973996,29.7975,29.8147,29.7747,29.7747,16548.4634
2013-09-16 15:30:00,52.19,52.21,52.14,52.21,22945.3483521068,29.7804,29.7918,29.7519,29.7918,22945.3484
2013-09-16 15:35:00,52.21,52.22,52.16,52.21,45056.32040050063,29.7918,29.7975,29.7633,29.7918,45056.3204
2013-09-16 15:40:00,52.2,52.23,52.13,52.16,35878.18105965791,29.7861,29.8032,29.7462,29.7633,35878.1811
2013-09-16 15:45:00,52.16,52.2,52.14,52.15,57432.90223890975,29.7633,29.7861,29.7519,29.7576,57432.9022
2013-09-16 15:50:00,52.15,52.24,52.15,52.24,134334.5848977889,29.7576,29.8089,29.7576,29.8089,134334.5849
2013-09-16 15:55:00,52.24,52.25,52.21,52.24,135029.8984842164,29.8089,29.8147,29.7918,29.8089,135029.8985
2013-09-17 09:30:00,52.19,52.3,52.17,52.26,48671.95104992352,29.7804,29.8432,29.769,29.8204,48671.951
2013-09-17 09:35:00,52.3,52.37,52.22,52.24,41023.50159922125,29.8432,29.8831,29.7975,29.8089,41023.5016
2013-09-17 09:40:00,52.25,52.38,52.24,52.36,74398.55374774024,29.8147,29.8888,29.8089,29.8774,74398.5537
2013-09-17 09:45:00,52.38,52.43,52.38,52.39,26004.72813238771,29.8888,29.9174,29.8888,29.8945,26004.7281
2013-09-17 09:50:00,52.41,52.52,52.39,52.52,41162.564316506745,29.906,29.9687,29.8945,29.9687,41162.5643
2013-09-17 09:55:00,52.52,52.53,52.45,52.45,40745.37616465026,29.9687,29.9744,29.9288,29.9288,40745.3762
2013-09-17 10:00:00,52.45,52.57,52.45,52.54,35739.118342372414,29.9288,29.9972,29.9288,29.9801,35739.1183
2013-09-17 10:05:00,52.54,52.64,52.52,52.63,75928.24363788069,29.9801,30.0372,29.9687,30.0315,75928.2436
2013-09-17 10:10:00,52.64,52.65,52.61,52.63,39910.999860937285,30.0372,30.0429,30.0201,30.0315,39910.9999
2013-09-17 10:15:00,52.63,52.63,52.57,52.59,30176.60965095258,30.0315,30.0315,29.9972,30.0087,30176.6097
2013-09-17 10:20:00,52.59,52.62,52.57,52.57,100403.28188012796,30.0087,30.0258,29.9972,29.9972,100403.2819
2013-09-17 10:25:00,52.57,52.57,52.49,52.49,30454.73508552357,29.9972,29.9972,29.9516,29.9516,30454.7351
2013-09-17 10:30:00,52.5,52.52,52.49,52.5,23501.599221248784,29.9573,29.9687,29.9516,29.9573,23501.5992
2013-09-17 10:35:00,52.51,52.53,52.49,52.49,20859.40759282437,29.963,29.9744,29.9516,29.9516,20859.4076
2013-09-17 10:40:00,52.49,52.51,52.49,52.5,16826.58879154499,29.9516,29.963,29.9516,29.9573,16826.5888
2013-09-17 10:45:00,52.49,52.52,52.49,52.52,33653.17758308998,29.9516,29.9687,29.9516,29.9687,33653.1776
2013-09-17 10:50:00,52.52,52.57,52.5,52.54,112501.73828396609,29.9687,29.9972,29.9573,29.9801,112501.7383
2013-09-17 10:55:00,52.55,52.56,52.52,52.52,33653.17758308998,29.9858,29.9915,29.9687,29.9687,33653.1776
2013-09-17 11:00:00,52.52,52.54,52.52,52.54,51175.079961062445,29.9687,29.9801,29.9687,29.9801,51175.08
2013-09-17 11:05:00,52.54,52.57,52.53,52.55,22806.285634821303,29.9801,29.9972,29.9744,29.9858,22806.2856
2013-09-17 11:10:00,52.55,52.56,52.54,52.54,20303.156723682383,29.9858,29.9915,29.9801,29.9801,20303.1567
2013-09-17 11:15:00,52.54,52.54,52.52,52.54,71617.29940203032,29.9801,29.9801,29.9687,29.9801,71617.2994
2013-09-17 11:20:00,52.54,52.56,52.53,52.56,48115.70018078154,29.9801,29.9915,29.9744,29.9915,48115.7002
2013-09-17 11:25:00,52.57,52.61,52.56,52.61,12515.64455569462,29.9972,30.0201,29.9915,30.0201,12515.6446
2013-09-17 11:30:00,52.61,52.61,52.53,52.58,59379.78028090669,30.0201,30.0201,29.9744,30.003,59379.7803
2013-09-17 11:35:00,52.58,52.58,52.51,52.52,20025.03128911139,30.003,30.003,29.963,29.9687,20025.0313
2013-09-17 11:40:00,52.52,52.52,52.46,52.47,32401.613127520515,29.9687,29.9687,29.9345,29.9402,32401.6131
2013-09-17 11:45:00,52.47,52.5,52.46,52.46,36573.49464608539,29.9402,29.9573,29.9345,29.9345,36573.4946
2013-09-17 11:50:00,52.46,52.51,52.42,52.47,74815.74189959673,29.9345,29.963,29.9117,29.9402,74815.7419
2013-09-17 11:55:00,52.47,52.49,52.44,52.45,26143.790849673205,29.9402,29.9516,29.9231,29.9288,26143.7908
2013-09-17 12:00:00,52.45,52.47,52.42,52.44,26004.72813238771,29.9288,29.9402,29.9117,29.9231,26004.7281
2013-09-17 12:05:00,52.44,52.49,52.38,52.41,40745.37616465026,29.9231,29.9516,29.8888,29.906,40745.3762
2013-09-17 12:10:00,52.41,52.43,52.37,52.39,24057.85009039077,29.906,29.9174,29.8831,29.8945,24057.8501
2013-09-17 12:15:00,52.38,52.41,52.34,52.41,28507.85704352664,29.8888,29.906,29.866,29.906,28507.857
2013-09-17 12:20:00,52.42,52.42,52.34,52.34,20859.40759282437,29.9117,29.9117,29.866,29.866,20859.4076
2013-09-17 12:25:00,52.34,52.34,52.31,52.33,28229.73160895564,29.866,29.866,29.8489,29.8603,28229.7316
2013-09-17 12:30:00,52.33,52.36,52.32,52.34,21554.721179251843,29.8603,29.8774,29.8546,29.866,21554.7212
2013-09-17 12:35:00,52.35,52.36,52.31,52.31,14323.459880406064,29.8717,29.8774,29.8489,29.8489,14323.4599
2013-09-17 12:40:00,52.32,52.36,52.31,52.36,37685.99638436936,29.8546,29.8774,29.8489,29.8774,37685.9964
2013-09-17 12:45:00,52.36,52.36,52.31,52.31,26839.104436100683,29.8774,29.8774,29.8489,29.8489,26839.1044
2013-09-17 12:50:00,52.31,52.33,52.29,52.32,19329.71770268392,29.8489,29.8603,29.8375,29.8546,19329.7177
2013-09-17 12:55:00,52.32,52.33,52.29,52.31,25170.35182867473,29.8546,29.8603,29.8375,29.8489,25170.3518
2013-09-17 13:00:00,52.31,52.32,52.3,52.31,45195.38311778613,29.8489,29.8546,29.8432,29.8489,45195.3831
2013-09-17 13:05:00,52.31,52.32,52.26,52.28,31150.04867195105,29.8489,29.8546,29.8204,29.8318,31150.0487
2013-09-17 13:10:00,52.27,52.27,52.24,52.25,39076.62355722431,29.8261,29.8261,29.8089,29.8147,39076.6236
2013-09-17 13:15:00,52.24,52.25,52.19,52.19,28368.79432624113,29.8089,29.8147,29.7804,29.7804,28368.7943
2013-09-17 13:20:00,52.19,52.23,52.18,52.21,35739.118342372414,29.7804,29.8032,29.7747,29.7918,35739.1183
2013-09-17 13:25:00,52.22,52.24,52.21,52.22,21832.84661382284,29.7975,29.8089,29.7918,29.7975,21832.8466
2013-09-17 13:30:00,52.23,52.24,52.22,52.24,64386.03810318454,29.8032,29.8089,29.7975,29.8089,64386.0381
2013-09-17 13:35:00,52.24,52.24,52.24,52.24,30871.923237380062,29.8089,29.8089,29.8089,29.8089,30871.9232
2013-09-17 13:40:00,52.24,52.26,52.24,52.26,16826.58879154499,29.8089,29.8204,29.8089,29.8204,16826.5888
2013-09-17 13:45:00,52.26,52.26,52.23,52.23,26143.790849673205,29.8204,29.8204,29.8032,29.8032,26143.7908
2013-09-17 13:50:00,52.23,52.25,52.22,52.23,55207.89876234182,29.8032,29.8147,29.7975,29.8032,55207.8988
2013-09-17 13:55:00,52.23,52.26,52.23,52.26,34348.49116951745,29.8032,29.8204,29.8032,29.8204,34348.4912
2013-09-17 14:00:00,52.26,52.28,52.24,52.24,47698.51202892505,29.8204,29.8318,29.8089,29.8089,47698.512
2013-09-17 14:05:00,52.25,52.29,52.24,52.27,16826.58879154499,29.8147,29.8375,29.8089,29.8261,16826.5888
2013-09-17 14:10:00,52.27,52.29,52.26,52.27,43943.81866221666,29.8261,29.8375,29.8204,29.8261,43943.8187
2013-09-17 14:15:00,52.27,52.27,52.26,52.26,21832.84661382284,29.8261,29.8261,29.8204,29.8204,21832.8466
2013-09-17 14:20:00,52.26,52.26,52.18,52.18,43943.81866221666,29.8204,29.8204,29.7747,29.7747,43943.8187
2013-09-17 14:25:00,52.19,52.19,52.17,52.17,27812.54345709916,29.7804,29.7804,29.769,29.769,27812.5435
2013-09-17 14:30:00,52.17,52.18,52.16,52.16,49784.45278820748,29.769,29.7747,29.7633,29.7633,49784.4528
2013-09-17 14:35:00,52.16,52.16,52.13,52.14,37825.05910165485,29.7633,29.7633,29.7462,29.7519,37825.0591
2013-09-17 14:40:00,52.14,52.18,52.11,52.17,91364.20525657073,29.7519,29.7747,29.7348,29.769,91364.2053
2013-09-17 14:45:00,52.18,52.24,52.18,52.24,46586.01029064108,29.7747,29.8089,29.7747,29.8089,46586.0103
2013-09-17 14:50:00,52.24,52.25,52.22,52.23,35460.992907801425,29.8089,29.8147,29.7975,29.8032,35460.9929
2013-09-17 14:55:00,52.22,52.28,52.22,52.28,47837.57474621054,29.7975,29.8318,29.7975,29.8318,47837.5747
2013-09-17 15:00:00,52.28,52.28,52.26,52.27,23501.599221248784,29.8318,29.8318,29.8204,29.8261,23501.5992
2013-09-17 15:05:00,52.27,52.29,52.26,52.28,32262.550410235017,29.8261,29.8375,29.8204,29.8318,32262.5504
2013-09-17 15:10:00,52.29,52.29,52.28,52.28,16409.4006396885,29.8375,29.8375,29.8318,29.8318,16409.4006
2013-09-17 15:15:00,52.29,52.29,52.28,52.28,19468.780419969407,29.8375,29.8375,29.8318,29.8318,19468.7804
2013-09-17 15:20:00,52.28,52.29,52.28,52.28,15296.898901404536,29.8318,29.8375,29.8318,29.8318,15296.8989
2013-09-17 15:25:00,52.28,52.29,52.28,52.29,45473.50855235712,29.8318,29.8375,29.8318,29.8375,45473.5086
2013-09-17 15:30:00,52.29,52.29,52.24,52.24,36573.49464608539,29.8375,29.8375,29.8089,29.8089,36573.4946
2013-09-17 15:35:00,52.23,52.26,52.21,52.26,86079.82199972188,29.8032,29.8204,29.7918,29.8204,86079.822
2013-09-17 15:40:00,52.26,52.28,52.26,52.28,28090.668891670142,29.8204,29.8318,29.8204,29.8318,28090.6689
2013-09-17 15:45:00,52.28,52.29,52.27,52.28,21971.90933110833,29.8318,29.8375,29.8261,29.8318,21971.9093
2013-09-17 15:50:00,52.28,52.29,52.26,52.26,43109.442358503686,29.8318,29.8375,29.8204,29.8204,43109.4424
2013-09-17 15:55:00,52.27,52.31,52.25,52.3,150187.73466833544,29.8261,29.8489,29.8147,29.8432,150187.7347
2013-09-18 09:30:00,52.19,52.25,52.01,52.02,62300.0973439021,29.7804,29.8147,29.6777,29.6834,62300.0973
2013-09-18 09:35:00,52.04,52.12,52.0,52.09,47559.44931163955,29.6948,29.7405,29.672,29.7234,47559.4493
2013-09-18 09:40:00,52.08,52.17,52.08,52.17,16131.275205117508,29.7176,29.769,29.7176,29.769,16131.2752
2013-09-18 09:45:00,52.15,52.21,52.13,52.16,21832.84661382284,29.7576,29.7918,29.7462,29.7633,21832.8466
2013-09-18 09:50:00,52.16,52.16,51.98,52.03,39354.748991795306,29.7633,29.7633,29.6606,29.6891,39354.749
2013-09-18 09:55:00,52.04,52.09,52.04,52.09,25448.477263245724,29.6948,29.7234,29.6948,29.7234,25448.4773
2013-09-18 10:00:00,52.1,52.2,52.1,52.17,27395.355305242665,29.7291,29.7861,29.7291,29.769,27395.3553
2013-09-18 10:05:00,52.18,52.25,52.18,52.21,21137.53302739536,29.7747,29.8147,29.7747,29.7918,21137.533
2013-09-18 10:10:00,52.21,52.21,52.16,52.16,17939.090529828954,29.7918,29.7918,29.7633,29.7633,17939.0905
2013-09-18 10:15:00,52.17,52.17,52.05,52.06,29342.23334723961,29.769,29.769,29.7005,29.7062,29342.2333
2013-09-18 10:20:00,52.06,52.08,52.04,52.06,16687.52607425949,29.7062,29.7176,29.6948,29.7062,16687.5261
2013-09-18 10:25:00,52.06,52.08,52.05,52.06,29203.17062995411,29.7062,29.7176,29.7005,29.7062,29203.1706
2013-09-18 10:30:00,52.06,52.09,52.06,52.07,33235.98943123349,29.7062,29.7234,29.7062,29.7119,33235.9894
2013-09-18 10:35:00,52.07,52.09,52.04,52.08,23362.53650396329,29.7119,29.7234,29.6948,29.7176,23362.5365
2013-09-18 10:40:00,52.08,52.1,52.08,52.09,14184.397163120568,29.7176,29.7291,29.7176,29.7234,14184.3972
2013-09-18 10:45:00,52.1,52.11,52.06,52.09,21276.595744680853,29.7291,29.7348,29.7062,29.7234,21276.5957
2013-09-18 10:50:00,52.09,52.12,52.09,52.1,19746.9058545404,29.7234,29.7405,29.7234,29.7291,19746.9059
2013-09-18 10:55:00,52.1,52.14,52.1,52.13,26004.72813238771,29.7291,29.7519,29.7291,29.7462,26004.7281
2013-09-18 11:00:00,52.13,52.15,52.13,52.13,12376.581838409124,29.7462,29.7576,29.7462,29.7462,12376.5818
2013-09-18 11:05:00,52.13,52.15,52.12,52.13,19468.780419969407,29.7462,29.7576,29.7405,29.7462,19468.7804
2013-09-18 11:10:00,52.13,52.13,52.09,52.11,16270.337922403003,29.7462,29.7462,29.7234,29.7348,16270.3379
2013-09-18 11:15:00,52.1,52.11,52.07,52.08,8343.763037129745,29.7291,29.7348,29.7119,29.7176,8343.763
2013-09-18 11:20:00,52.08,52.09,52.07,52.08,27534.418022528163,29.7176,29.7234,29.7119,29.7176,27534.418
2013-09-18 11:25:00,52.08,52.09,52.06,52.08,19746.9058545404,29.7176,29.7234,29.7062,29.7176,19746.9059
2013-09-18 11:30:00,52.08,52.09,52.06,52.07,14045.334445835071,29.7176,29.7234,29.7062,29.7119,14045.3344
2013-09-18 11:35:00,52.08,52.08,52.05,52.08,20442.21944096788,29.7176,29.7176,29.7005,29.7176,20442.2194
2013-09-18 11:40:00,52.07,52.08,52.06,52.07,8760.951188986233,29.7119,29.7176,29.7062,29.7119,8760.9512
2013-09-18 11:45:00,52.08,52.12,52.06,52.12,17382.839660686972,29.7176,29.7405,29.7062,29.7405,17382.8397
2013-09-18 11:50:00,52.13,52.16,52.12,52.15,9734.390209984704,29.7462,29.7633,29.7405,29.7576,9734.3902
2013-09-18 11:55:00,52.15,52.19,52.13,52.13,15296.898901404536,29.7576,29.7804,29.7462,29.7462,15296.8989
2013-09-18 12:00:00,52.13,52.16,52.1,52.13,37268.80823251286,29.7462,29.7633,29.7291,29.7462,37268.8082
2013-09-18 12:05:00,52.14,52.15,52.11,52.14,56320.40050062579,29.7519,29.7576,29.7348,29.7519,56320.4005
2013-09-18 12:10:00,52.14,52.14,52.08,52.08,30037.546933667087,29.7519,29.7519,29.7176,29.7176,30037.5469
2013-09-18 12:15:00,52.08,52.08,52.06,52.08,19190.65498539841,29.7176,29.7176,29.7062,29.7176,19190.655
2013-09-18 12:20:00,52.09,52.14,52.08,52.14,15157.836184119038,29.7234,29.7519,29.7176,29.7519,15157.8362
2013-09-18 12:25:00,52.14,52.16,52.13,52.14,9178.13934084272,29.7519,29.7633,29.7462,29.7519,9178.1393
2013-09-18 12:30:00,52.15,52.16,52.13,52.13,11959.393686552636,29.7576,29.7633,29.7462,29.7462,11959.3937
2013-09-18 12:35:00,52.13,52.19,52.12,52.19,13906.271728549576,29.7462,29.7804,29.7405,29.7804,13906.2717
2013-09-18 12:40:00,52.18,52.24,52.18,52.24,9595.327492699207,29.7747,29.8089,29.7747,29.8089,9595.3275
2013-09-18 12:45:00,52.24,52.26,52.24,52.25,9178.13934084272,29.8089,29.8204,29.8089,29.8147,9178.1393
2013-09-18 12:50:00,52.24,52.28,52.24,52.28,13489.08357669309,29.8089,29.8318,29.8089,29.8318,13489.0836
2013-09-18 12:55:00,52.27,52.27,52.19,52.2,10568.76651369768,29.8261,29.8261,29.7804,29.7861,10568.7665
2013-09-18 13:00:00,52.21,52.21,52.18,52.19,9039.076623557225,29.7918,29.7918,29.7747,29.7804,9039.0766
2013-09-18 13:05:00,52.19,52.21,52.18,52.2,12932.832707551106,29.7804,29.7918,29.7747,29.7861,12932.8327
2013-09-18 13:10:00,52.2,52.22,52.2,52.21,15575.024335975526,29.7861,29.7975,29.7861,29.7918,15575.0243
2013-09-18 13:15:00,52.21,52.26,52.21,52.25,15714.087053261022,29.7918,29.8204,29.7918,29.8147,15714.0871
2013-09-18 13:20:00,52.26,52.26,52.23,52.26,15018.773466833543,29.8204,29.8204,29.8032,29.8204,15018.7735
2013-09-18 13:25:00,52.26,52.29,52.26,52.27,9734.390209984704,29.8204,29.8375,29.8204,29.8261,9734.3902
2013-09-18 13:30:00,52.28,52.28,52.25,52.25,14045.334445835071,29.8318,29.8318,29.8147,29.8147,14045.3344
2013-09-18 13:35:00,52.24,52.25,52.2,52.2,16687.52607425949,29.8089,29.8147,29.7861,29.7861,16687.5261
2013-09-18 13:40:00,52.21,52.22,52.2,52.21,14601.585314977056,29.7918,29.7975,29.7861,29.7918,14601.5853
2013-09-18 13:45:00,52.2,52.21,52.18,52.21,19885.96857182589,29.7861,29.7918,29.7747,29.7918,19885.9686
2013-09-18 13:50:00,52.21,52.22,52.15,52.16,24614.100959532752,29.7918,29.7975,29.7576,29.7633,24614.101
2013-09-18 13:55:00,52.16,52.2,52.14,52.15,17243.776943401477,29.7633,29.7861,29.7519,29.7576,17243.7769
2013-09-18 14:00:00,52.15,52.68,52.15,52.61,82047.0031984425,29.7576,30.06,29.7576,30.0201,82047.0032
2013-09-18 14:05:00,52.59,52.66,52.55,52.65,47142.26115978307,30.0087,30.0486,29.9858,30.0429,47142.2612
2013-09-18 14:10:00,52.64,52.85,52.64,52.81,80656.37602558755,30.0372,30.157,30.0372,30.1342,80656.376
2013-09-18 14:15:00,52.8,52.84,52.73,52.74,43804.75594493117,30.1285,30.1513,30.0885,30.0943,43804.7559
2013-09-18 14:20:00,52.72,52.92,52.72,52.9,70365.73494646086,30.0828,30.197,30.0828,30.1856,70365.7349
2013-09-18 14:25:00,52.9,52.93,52.83,52.83,41579.75246836324,30.1856,30.2027,30.1456,30.1456,41579.7525
2013-09-18 14:30:00,52.83,52.85,52.77,52.81,36156.3064942289,30.1456,30.157,30.1114,30.1342,36156.3065
2013-09-18 14:35:00,52.81,52.83,52.75,52.79,58684.46669447921,30.1342,30.1456,30.1,30.1228,58684.4667
2013-09-18 14:40:00,52.78,52.8,52.75,52.79,40189.12529550828,30.1171,30.1285,30.1,30.1228,40189.1253
2013-09-18 14:45:00,52.79,52.88,52.77,52.85,28925.04519538312,30.1228,30.1741,30.1114,30.157,28925.0452
2013-09-18 14:50:00,52.85,52.93,52.85,52.92,20859.40759282437,30.157,30.2027,30.157,30.197,20859.4076
2013-09-18 14:55:00,52.93,53.02,52.93,53.01,31845.362258378533,30.2027,30.254,30.2027,30.2483,31845.3623
2013-09-18 15:00:00,53.01,53.04,52.98,53.03,53121.958003059386,30.2483,30.2654,30.2312,30.2597,53121.958
2013-09-18 15:05:00,53.01,53.03,52.98,53.0,47976.63746349604,30.2483,30.2597,30.2312,30.2426,47976.6375
2013-09-18 15:10:00,53.0,53.01,52.93,52.93,24196.912807676264,30.2426,30.2483,30.2027,30.2027,24196.9128
2013-09-18 15:15:00,52.93,52.97,52.89,52.9,36712.557363370885,30.2027,30.2255,30.1798,30.1856,36712.5574
2013-09-18 15:20:00,52.9,52.93,52.86,52.91,51314.14267834794,30.1856,30.2027,30.1627,30.1913,51314.1427
2013-09-18 15:25:00,52.9,52.9,52.85,52.85,42553.19148936171,30.1856,30.1856,30.157,30.157,42553.1915
2013-09-18 15:30:00,52.86,52.9,52.85,52.9,34904.74203865944,30.1627,30.1856,30.157,30.1856,34904.742
2013-09-18 15:35:00,52.9,52.95,52.89,52.93,54512.58517591434,30.1856,30.2141,30.1798,30.2027,54512.5852
2013-09-18 15:40:00,52.93,52.95,52.93,52.93,51453.20539563344,30.2027,30.2141,30.2027,30.2027,51453.2054
2013-09-18 15:45:00,52.93,52.95,52.92,52.93,83993.88124043944,30.2027,30.2141,30.197,30.2027,83993.8812
2013-09-18 15:50:00,52.93,52.93,52.86,52.86,67584.48060075095,30.2027,30.2027,30.1627,30.1627,67584.4806
2013-09-18 15:55:00,52.86,52.96,52.85,52.93,308023.9187873731,30.1627,30.2198,30.157,30.2027,308023.9188
2013-09-19 09:30:00,52.97,52.97,52.81,52.83,41718.81518564873,30.2255,30.2255,30.1342,30.1456,41718.8152
2013-09-19 09:35:00,52.83,52.93,52.77,52.78,29620.3587818106,30.1456,30.2027,30.1114,30.1171,29620.3588
2013-09-19 09:40:00,52.79,52.85,52.77,52.8,29203.17062995411,30.1228,30.157,30.1114,30.1285,29203.1706
2013-09-19 09:45:00,52.8,52.83,52.71,52.72,172576.83215130024,30.1285,30.1456,30.0771,30.0828,172576.8322
2013-09-19 09:50:00,52.75,52.79,52.67,52.68,72451.6757057433,30.1,30.1228,30.0543,30.06,72451.6757
2013-09-19 09:55:00,52.68,52.72,52.62,52.7,48115.70018078154,30.06,30.0828,30.0258,30.0714,48115.7002
2013-09-19 10:00:00,52.69,52.77,52.67,52.68,41162.564316506745,30.0657,30.1114,30.0543,30.06,41162.5643
2013-09-19 10:05:00,52.7,52.71,52.55,52.68,63412.59908218607,30.0714,30.0771,29.9858,30.06,63412.5991
2013-09-19 10:10:00,52.69,52.72,52.62,52.62,29342.23334723961,30.0657,30.0828,30.0258,30.0258,29342.2333
2013-09-19 10:15:00,52.62,52.63,52.54,52.54,28090.668891670142,30.0258,30.0315,29.9801,29.9801,28090.6689
2013-09-19 10:20:00,52.54,52.62,52.54,52.62,32818.801279377,29.9801,30.0258,29.9801,30.0258,32818.8013
2013-09-19 10:25:00,52.61,52.62,52.59,52.59,16965.651508830484,30.0201,30.0258,30.0087,30.0087,16965.6515
2013-09-19 10:30:00,52.59,52.6,52.54,52.54,27534.418022528163,30.0087,30.0144,29.9801,29.9801,27534.418
2013-09-19 10:35:00,52.54,52.57,52.53,52.56,25865.66541510221,29.9801,29.9972,29.9744,29.9915,25865.6654
2013-09-19 10:40:00,52.57,52.57,52.49,52.56,59657.90571547768,29.9972,29.9972,29.9516,29.9915,59657.9057
2013-09-19 10:45:00,52.57,52.59,52.53,52.53,20998.47031010986,29.9972,30.0087,29.9744,29.9744,20998.4703
2013-09-19 10:50:00,52.52,52.52,52.4,52.45,78848.5607008761,29.9687,29.9687,29.9002,29.9288,78848.5607
2013-09-19 10:55:00,52.46,52.54,52.46,52.5,16687.52607425949,29.9345,29.9801,29.9345,29.9573,16687.5261
2013-09-19 11:00:00,52.5,52.56,52.5,52.54,28507.85704352664,29.9573,29.9915,29.9573,29.9801,28507.857
2013-09-19 11:05:00,52.54,52.56,52.52,52.56,48254.76289806704,29.9801,29.9915,29.9687,29.9915,48254.7629
2013-09-19 11:10:00,52.56,52.63,52.54,52.62,29481.296064525104,29.9915,30.0315,29.9801,30.0258,29481.2961
2013-09-19 11:15:00,52.62,52.7,52.62,52.7,18217.215964399948,30.0258,30.0714,30.0258,30.0714,18217.216
2013-09-19 11:20:00,52.7,52.72,52.65,52.66,19468.780419969407,30.0714,30.0828,30.0429,30.0486,19468.7804
2013-09-19 11:25:00,52.66,52.72,52.65,52.67,17243.776943401477,30.0486,30.0828,30.0429,30.0543,17243.7769
2013-09-19 11:30:00,52.67,52.69,52.62,52.66,23501.599221248784,30.0543,30.0657,30.0258,30.0486,23501.5992
2013-09-19 11:35:00,52.66,52.67,52.61,52.62,20025.03128911139,30.0486,30.0543,30.0201,30.0258,20025.0313
2013-09-19 11:40:00,52.62,52.66,52.62,52.64,8760.951188986233,30.0258,30.0486,30.0258,30.0372,8760.9512
2013-09-19 11:45:00,52.64,52.67,52.64,52.65,11542.20553469615,30.0372,30.0543,30.0372,30.0429,11542.2055
2013-09-19 11:50:00,52.65,52.67,52.62,52.65,16548.463356973996,30.0429,30.0543,30.0258,30.0429,16548.4634
2013-09-19 11:55:00,52.65,52.65,52.62,52.64,5562.508691419831,30.0429,30.0429,30.0258,30.0372,5562.5087
2013-09-19 12:00:00,52.65,52.7,52.64,52.69,14601.585314977056,30.0429,30.0714,30.0372,30.0657,14601.5853
2013-09-19 12:05:00,52.69,52.72,52.69,52.72,8621.888471700739,30.0657,30.0828,30.0657,30.0828,8621.8885
2013-09-19 12:10:00,52.71,52.72,52.67,52.67,13906.271728549576,30.0771,30.0828,30.0543,30.0543,13906.2717
2013-09-19 12:15:00,52.68,52.71,52.65,52.65,14740.648032262552,30.06,30.0771,30.0429,30.0429,14740.648
2013-09-19 12:20:00,52.65,52.65,52.62,52.64,8343.763037129745,30.0429,30.0429,30.0258,30.0372,8343.763
2013-09-19 12:25:00,52.63,52.65,52.62,52.63,11820.33096926714,30.0315,30.0429,30.0258,30.0315,11820.331
2013-09-19 12:30:00,52.63,52.63,52.57,52.58,13489.08357669309,30.0315,30.0315,29.9972,30.003,13489.0836
2013-09-19 12:35:00,52.59,52.59,52.56,52.57,8204.70031984425,30.0087,30.0087,29.9915,29.9972,8204.7003
2013-09-19 12:40:00,52.58,52.59,52.57,52.58,9317.202058128216,30.003,30.0087,29.9972,30.003,9317.2021
2013-09-19 12:45:00,52.57,52.57,52.54,52.55,9734.390209984704,29.9972,29.9972,29.9801,29.9858,9734.3902
2013-09-19 12:50:00,52.54,52.56,52.53,52.53,6953.135864274788,29.9801,29.9915,29.9744,29.9744,6953.1359
2013-09-19 12:55:00,52.54,52.56,52.49,52.49,19051.59226811292,29.9801,29.9915,29.9516,29.9516,19051.5923
2013-09-19 13:00:00,52.49,52.56,52.49,52.53,21415.658461966348,29.9516,29.9915,29.9516,29.9744,21415.6585
2013-09-19 13:05:00,52.54,52.57,52.48,52.48,20025.03128911139,29.9801,29.9972,29.9459,29.9459,20025.0313
2013-09-19 13:10:00,52.49,52.52,52.47,52.48,23084.4110693923,29.9516,29.9687,29.9402,29.9459,23084.4111
2013-09-19 13:15:00,52.47,52.49,52.47,52.47,26700.041718815188,29.9402,29.9516,29.9402,29.9402,26700.0417
2013-09-19 13:20:00,52.47,52.47,52.42,52.44,25726.60269781672,29.9402,29.9402,29.9117,29.9231,25726.6027
2013-09-19 13:25:00,52.43,52.44,52.4,52.4,16965.651508830484,29.9174,29.9231,29.9002,29.9002,16965.6515
2013-09-19 13:30:00,52.4,52.4,52.36,52.36,20998.47031010986,29.9002,29.9002,29.8774,29.8774,20998.4703
2013-09-19 13:35:00,52.36,52.42,52.36,52.42,19329.71770268392,29.8774,29.9117,29.8774,29.9117,19329.7177
2013-09-19 13:40:00,52.42,52.42,52.32,52.32,24335.97552496176,29.9117,29.9117,29.8546,29.8546,24335.9755
2013-09-19 13:45:00,52.32,52.34,52.32,52.34,15435.961618690031,29.8546,29.866,29.8546,29.866,15435.9616
2013-09-19 13:50:00,52.34,52.35,52.32,52.34,23501.599221248784,29.866,29.8717,29.8546,29.866,23501.5992
2013-09-19 13:55:00,52.35,52.36,52.3,52.32,68140.73146989293,29.8717,29.8774,29.8432,29.8546,68140.7315
2013-09-19 14:00:00,52.31,52.36,52.31,52.36,26004.72813238771,29.8489,29.8774,29.8489,29.8774,26004.7281
2013-09-19 14:05:00,52.36,52.39,52.36,52.39,19607.843137254906,29.8774,29.8945,29.8774,29.8945,19607.8431
2013-09-19 14:10:00,52.39,52.44,52.39,52.42,16409.4006396885,29.8945,29.9231,29.8945,29.9117,16409.4006
2013-09-19 14:15:00,52.43,52.44,52.42,52.44,17660.96509525796,29.9174,29.9231,29.9117,29.9231,17660.9651
2013-09-19 14:20:00,52.44,52.45,52.42,52.42,13628.146293978583,29.9231,29.9288,29.9117,29.9117,13628.1463
2013-09-19 14:25:00,52.42,52.42,52.34,52.34,26282.8535669587,29.9117,29.9117,29.866,29.866,26282.8536
2013-09-19 14:30:00,52.34,52.36,52.32,52.36,49506.327353636494,29.866,29.8774,29.8546,29.8774,49506.3274
2013-09-19 14:35:00,52.35,52.36,52.34,52.35,26700.041718815188,29.8717,29.8774,29.866,29.8717,26700.0417
2013-09-19 14:40:00,52.35,52.36,52.33,52.35,24475.03824224725,29.8717,29.8774,29.8603,29.8717,24475.0382
2013-09-19 14:45:00,52.35,52.36,52.34,52.36,19190.65498539841,29.8717,29.8774,29.866,29.8774,19190.655
2013-09-19 14:50:00,52.36,52.39,52.36,52.38,12932.832707551106,29.8774,29.8945,29.8774,29.8888,12932.8327
2013-09-19 14:55:00,52.39,52.41,52.39,52.41,23223.4737866778,29.8945,29.906,29.8945,29.906,23223.4738
2013-09-19 15:00:00,52.41,52.43,52.4,52.43,22250.034765679324,29.906,29.9174,29.9002,29.9174,22250.0348
2013-09-19 15:05:00,52.42,52.44,52.42,52.43,22667.22291753581,29.9117,29.9231,29.9117,29.9174,22667.2229
2013-09-19 15:10:00,52.42,52.43,52.35,52.36,77457.93352802114,29.9117,29.9174,29.8717,29.8774,77457.9335
2013-09-19 15:15:00,52.36,52.38,52.32,52.34,43665.69322764567,29.8774,29.8888,29.8546,29.866,43665.6932
2013-09-19 15:20:00,52.34,52.37,52.34,52.37,40467.25073007927,29.866,29.8831,29.866,29.8831,40467.2507
2013-09-19 15:25:00,52.36,52.39,52.36,52.36,45473.50855235712,29.8774,29.8945,29.8774,29.8774,45473.5086
2013-09-19 15:30:00,52.37,52.38,52.3,52.31,190794.0481157002,29.8831,29.8888,29.8432,29.8489,190794.0481
2013-09-19 15:35:00,52.31,52.31,52.27,52.29,82186.065915728,29.8489,29.8489,29.8261,29.8375,82186.0659
2013-09-19 15:40:00,52.29,52.32,52.29,52.32,61187.59560561814,29.8375,29.8546,29.8375,29.8546,61187.5956
2013-09-19 15:45:00,52.31,52.32,52.31,52.31,92893.89514671118,29.8489,29.8546,29.8489,29.8489,92893.8951
2013-09-19 15:50:00,52.31,52.37,52.31,52.35,147962.7311917675,29.8489,29.8831,29.8489,29.8717,147962.7312
2013-09-19 15:55:00,52.34,52.35,52.3,52.31,166736.19802530942,29.866,29.8717,29.8432,29.8489,166736.198
2013-09-20 09:30:00,52.29,52.34,52.22,52.24,590599.3603115005,29.8375,29.866,29.7975,29.8089,590599.3603
2013-09-20 09:35:00,52.26,52.34,52.06,52.08,43665.69322764567,29.8204,29.866,29.7062,29.7176,43665.6932
2013-09-20 09:40:00,52.08,52.26,52.08,52.21,20442.21944096788,29.7176,29.8204,29.7176,29.7918,20442.2194
2013-09-20 09:45:00,52.2,52.2,52.1,52.15,19885.96857182589,29.7861,29.7861,29.7291,29.7576,19885.9686
2013-09-20 09:50:00,52.15,52.2,52.13,52.18,19746.9058545404,29.7576,29.7861,29.7462,29.7747,19746.9059
2013-09-20 09:55:00,52.17,52.17,51.96,52.01,32262.550410235017,29.769,29.769,29.6492,29.6777,32262.5504
2013-09-20 10:00:00,52.01,52.12,52.01,52.01,28785.982478097623,29.6777,29.7405,29.6777,29.6777,28785.9825
2013-09-20 10:05:00,52.01,52.05,51.96,52.0,28925.04519538312,29.6777,29.7005,29.6492,29.672,28925.0452
2013-09-20 10:10:00,52.01,52.06,52.01,52.06,44221.94409678766,29.6777,29.7062,29.6777,29.7062,44221.9441
2013-09-20 10:15:00,52.05,52.05,51.91,51.93,66750.10429703796,29.7005,29.7005,29.6206,29.6321,66750.1043
2013-09-20 10:20:00,51.95,51.95,51.88,51.91,32123.48769294952,29.6435,29.6435,29.6035,29.6206,32123.4877
2013-09-20 10:25:00,51.9,51.97,51.88,51.97,39076.62355722431,29.6149,29.6549,29.6035,29.6549,39076.6236
2013-09-20 10:30:00,51.96,52.0,51.9,51.99,132665.83229036297,29.6492,29.672,29.6149,29.6663,132665.8323
2013-09-20 10:35:00,52.0,52.04,51.97,52.0,27534.418022528163,29.672,29.6948,29.6549,29.672,27534.418
2013-09-20 10:40:00,52.0,52.08,52.0,52.02,68140.73146989293,29.672,29.7176,29.672,29.6834,68140.7315
2013-09-20 10:45:00,52.02,52.09,51.99,52.09,31010.98595466556,29.6834,29.7234,29.6663,29.7234,31010.986
2013-09-20 10:50:00,52.08,52.12,52.06,52.12,29203.17062995411,29.7176,29.7405,29.7062,29.7405,29203.1706
2013-09-20 10:55:00,52.11,52.13,52.08,52.13,36295.36921151439,29.7348,29.7462,29.7176,29.7462,36295.3692
2013-09-20 11:00:00,52.13,52.16,52.12,52.14,26700.041718815188,29.7462,29.7633,29.7405,29.7519,26700.0417
2013-09-20 11:05:00,52.14,52.2,52.14,52.17,24614.100959532752,29.7519,29.7861,29.7519,29.769,24614.101
2013-09-20 11:10:00,52.16,52.17,52.09,52.11,25726.60269781672,29.7633,29.769,29.7234,29.7348,25726.6027
2013-09-20 11:15:00,52.1,52.11,51.98,51.98,34487.553886802954,29.7291,29.7348,29.6606,29.6606,34487.5539
2013-09-20 11:20:00,51.99,51.99,51.89,51.94,62439.1600611876,29.6663,29.6663,29.6092,29.6378,62439.1601
2013-09-20 11:25:00,51.94,52.03,51.94,52.03,20581.28215825337,29.6378,29.6891,29.6378,29.6891,20581.2822
2013-09-20 11:30:00,52.03,52.03,51.98,51.98,11681.268251981644,29.6891,29.6891,29.6606,29.6606,11681.2683
2013-09-20 11:35:00,51.98,52.01,51.92,51.92,11681.268251981644,29.6606,29.6777,29.6263,29.6263,11681.2683
2013-09-20 11:40:00,51.93,51.95,51.9,51.93,13210.958142122096,29.6321,29.6435,29.6149,29.6321,13210.9581
2013-09-20 11:45:00,51.93,51.93,51.89,51.91,7231.26129884578,29.6321,29.6321,29.6092,29.6206,7231.2613
2013-09-20 11:50:00,51.9,51.94,51.89,51.93,12932.832707551106,29.6149,29.6378,29.6092,29.6321,12932.8327
2013-09-20 11:55:00,51.93,51.93,51.83,51.83,17939.090529828954,29.6321,29.6321,29.575,29.575,17939.0905
2013-09-20 12:00:00,51.85,51.93,51.84,51.93,12098.456403838132,29.5864,29.6321,29.5807,29.6321,12098.4564
2013-09-20 12:05:00,51.93,51.96,51.92,51.92,9595.327492699207,29.6321,29.6492,29.6263,29.6263,9595.3275
2013-09-20 12:10:00,51.92,51.92,51.86,51.9,27395.355305242665,29.6263,29.6263,29.5921,29.6149,27395.3553
2013-09-20 12:15:00,51.9,51.9,51.85,51.86,19051.59226811292,29.6149,29.6149,29.5864,29.5921,19051.5923
2013-09-20 12:20:00,51.87,51.87,51.8,51.81,21832.84661382284,29.5978,29.5978,29.5579,29.5636,21832.8466
2013-09-20 12:25:00,51.8,51.81,51.78,51.79,31428.174106522045,29.5579,29.5636,29.5465,29.5522,31428.1741
2013-09-20 12:30:00,51.79,51.79,51.78,51.78,30732.860520094564,29.5522,29.5522,29.5465,29.5465,30732.8605
2013-09-20 12:35:00,51.78,51.79,51.78,51.78,22389.09748296482,29.5465,29.5522,29.5465,29.5465,22389.0975
2013-09-20 12:40:00,51.79,51.81,51.78,51.8,23918.78737310527,29.5522,29.5636,29.5465,29.5579,23918.7874
2013-09-20 12:45:00,51.8,51.82,51.79,51.8,20303.156723682383,29.5579,29.5693,29.5522,29.5579,20303.1567
2013-09-20 12:50:00,51.8,51.83,51.8,51.8,9039.076623557225,29.5579,29.575,29.5579,29.5579,9039.0766
2013-09-20 12:55:00,51.8,51.83,51.79,51.8,6257.82227784731,29.5579,29.575,29.5522,29.5579,6257.8223
2013-09-20 13:00:00,51.8,51.8,51.79,51.79,16826.58879154499,29.5579,29.5579,29.5522,29.5522,16826.5888
2013-09-20 13:05:00,51.8,51.8,51.78,51.78,17104.71422611598,29.5579,29.5579,29.5465,29.5465,17104.7142
2013-09-20 13:10:00,51.78,51.8,51.78,51.8,21137.53302739536,29.5465,29.5579,29.5465,29.5579,21137.533
2013-09-20 13:15:00,51.81,51.82,51.78,51.78,28646.91976081213,29.5636,29.5693,29.5465,29.5465,28646.9198
2013-09-20 13:20:00,51.78,51.79,51.78,51.78,20998.47031010986,29.5465,29.5522,29.5465,29.5465,20998.4703
2013-09-20 13:25:00,51.78,51.82,51.78,51.82,18495.341398970937,29.5465,29.5693,29.5465,29.5693,18495.3414
2013-09-20 13:30:00,51.82,51.83,51.79,51.79,16687.52607425949,29.5693,29.575,29.5522,29.5522,16687.5261
2013-09-20 13:35:00,51.79,51.8,51.78,51.79,21137.53302739536,29.5522,29.5579,29.5465,29.5522,21137.533
2013-09-20 13:40:00,51.79,51.8,51.78,51.78,26143.790849673205,29.5522,29.5579,29.5465,29.5465,26143.7908
2013-09-20 13:45:00,51.78,51.8,51.78,51.8,12793.769990265611,29.5465,29.5579,29.5465,29.5579,12793.77
2013-09-20 13:50:00,51.8,51.86,51.8,51.84,12932.832707551106,29.5579,29.5921,29.5579,29.5807,12932.8327
2013-09-20 13:55:00,51.84,51.85,51.83,51.83,16409.4006396885,29.5807,29.5864,29.575,29.575,16409.4006
2013-09-20 14:00:00,51.83,51.84,51.81,51.84,15853.149770546515,29.575,29.5807,29.5636,29.5807,15853.1498
2013-09-20 14:05:00,51.84,51.88,51.83,51.88,16548.463356973996,29.5807,29.6035,29.575,29.6035,16548.4634
2013-09-20 14:10:00,51.88,51.9,51.88,51.88,22110.97204839383,29.6035,29.6149,29.6035,29.6035,22110.972
2013-09-20 14:15:00,51.88,51.88,51.84,51.85,31706.299541093034,29.6035,29.6035,29.5807,29.5864,31706.2995
2013-09-20 14:20:00,51.85,51.92,51.85,51.92,13906.271728549576,29.5864,29.6263,29.5864,29.6263,13906.2717
2013-09-20 14:25:00,51.92,51.98,51.92,51.98,35182.86747323043,29.6263,29.6606,29.6263,29.6606,35182.8675
2013-09-20 14:30:00,51.98,51.99,51.96,51.96,20164.09400639689,29.6606,29.6663,29.6492,29.6492,20164.094
2013-09-20 14:35:00,51.96,51.98,51.87,51.88,12376.581838409124,29.6492,29.6606,29.5978,29.6035,12376.5818
2013-09-20 14:40:00,51.88,51.88,51.83,51.84,19607.843137254906,29.6035,29.6035,29.575,29.5807,19607.8431
2013-09-20 14:45:00,51.83,51.88,51.82,51.88,13210.958142122096,29.575,29.6035,29.5693,29.6035,13210.9581
2013-09-20 14:50:00,51.88,51.89,51.86,51.89,8621.888471700739,29.6035,29.6092,29.5921,29.6092,8621.8885
2013-09-20 14:55:00,51.89,51.93,51.88,51.92,27395.355305242665,29.6092,29.6321,29.6035,29.6263,27395.3553
2013-09-20 15:00:00,51.92,51.95,51.92,51.94,21554.721179251843,29.6263,29.6435,29.6263,29.6378,21554.7212
2013-09-20 15:05:00,51.93,51.98,51.93,51.95,31010.98595466556,29.6321,29.6606,29.6321,29.6435,31010.986
2013-09-20 15:10:00,51.95,51.98,51.95,51.96,40050.06257822278,29.6435,29.6606,29.6435,29.6492,40050.0626
2013-09-20 15:15:00,51.96,51.97,51.93,51.93,22389.09748296482,29.6492,29.6549,29.6321,29.6321,22389.0975
2013-09-20 15:20:00,51.93,51.93,51.88,51.91,38659.43540536783,29.6321,29.6321,29.6035,29.6206,38659.4354
2013-09-20 15:25:00,51.91,51.93,51.84,51.84,31428.174106522045,29.6206,29.6321,29.5807,29.5807,31428.1741
2013-09-20 15:30:00,51.84,51.88,51.84,51.86,38103.18453622584,29.5807,29.6035,29.5807,29.5921,38103.1845
2013-09-20 15:35:00,51.86,51.9,51.85,51.86,115978.30621610348,29.5921,29.6149,29.5864,29.5921,115978.3062
2013-09-20 15:40:00,51.87,51.88,51.83,51.84,64246.97538589904,29.5978,29.6035,29.575,29.5807,64246.9754
2013-09-20 15:45:00,51.85,51.88,51.8,51.85,130579.89153108052,29.5864,29.6035,29.5579,29.5864,130579.8915
2013-09-20 15:50:00,51.85,51.88,51.84,51.86,91225.14253928524,29.5864,29.6035,29.5807,29.5921,91225.1425
2013-09-20 15:55:00,51.85,51.87,51.79,51.83,170351.82867473233,29.5864,29.5978,29.5522,29.575,170351.8287
2013-09-23 09:30:00,51.71,51.89,51.63,51.8,47142.26115978307,29.5065,29.6092,29.4609,29.5579,47142.2612
2013-09-23 09:35:00,51.81,51.85,51.67,51.73,34070.36573494646,29.5636,29.5864,29.4837,29.5179,34070.3657
2013-09-23 09:40:00,51.74,51.83,51.7,51.74,24335.97552496176,29.5236,29.575,29.5008,29.5236,24335.9755
2013-09-23 09:45:00,51.74,51.78,51.7,51.73,43665.69322764567,29.5236,29.5465,29.5008,29.5179,43665.6932
2013-09-23 09:50:00,51.73,51.75,51.62,51.62,35600.05562508692,29.5179,29.5293,29.4552,29.4552,35600.0556
2013-09-23 09:55:00,51.64,51.65,51.6,51.63,21971.90933110833,29.4666,29.4723,29.4438,29.4609,21971.9093
2013-09-23 10:00:00,51.63,51.65,51.62,51.63,28646.91976081213,29.4609,29.4723,29.4552,29.4609,28646.9198
2013-09-23 10:05:00,51.63,51.64,51.54,51.55,30315.67236823808,29.4609,29.4666,29.4095,29.4152,30315.6724
2013-09-23 10:10:00,51.55,51.57,51.49,51.49,22806.285634821303,29.4152,29.4266,29.381,29.381,22806.2856
2013-09-23 10:15:00,51.49,51.54,51.47,51.52,19329.71770268392,29.381,29.4095,29.3696,29.3981,19329.7177
2013-09-23 10:20:00,51.52,51.56,51.52,51.53,14601.585314977056,29.3981,29.4209,29.3981,29.4038,14601.5853
2013-09-23 10:25:00,51.54,51.55,51.49,51.5,10012.515644555697,29.4095,29.4152,29.381,29.3867,10012.5156
2013-09-23 10:30:00,51.49,51.56,51.47,51.56,17521.902377972467,29.381,29.4209,29.3696,29.4209,17521.9024
2013-09-23 10:35:00,51.56,51.59,51.52,51.57,14740.648032262552,29.4209,29.438,29.3981,29.4266,14740.648
2013-09-23 10:40:00,51.57,51.58,51.49,51.55,12237.519121123629,29.4266,29.4323,29.381,29.4152,12237.5191
2013-09-23 10:45:00,51.55,51.56,51.5,51.52,14323.459880406064,29.4152,29.4209,29.3867,29.3981,14323.4599
2013-09-23 10:50:00,51.54,51.55,51.47,51.47,10846.89194826867,29.4095,29.4152,29.3696,29.3696,10846.8919
2013-09-23 10:55:00,51.48,51.5,51.38,51.39,42970.37964121819,29.3753,29.3867,29.3182,29.3239,42970.3796
2013-09-23 11:00:00,51.39,51.44,51.39,51.42,10290.641079126686,29.3239,29.3525,29.3239,29.341,10290.6411
2013-09-23 11:05:00,51.4,51.42,51.34,51.37,19190.65498539841,29.3296,29.341,29.2954,29.3125,19190.655
2013-09-23 11:10:00,51.37,51.39,51.34,51.37,17243.776943401477,29.3125,29.3239,29.2954,29.3125,17243.7769
2013-09-23 11:15:00,51.37,51.42,51.37,51.39,11542.20553469615,29.3125,29.341,29.3125,29.3239,11542.2055
2013-09-23 11:20:00,51.4,51.44,51.37,51.41,26560.979001529693,29.3296,29.3525,29.3125,29.3353,26560.979
2013-09-23 11:25:00,51.41,51.45,51.4,51.42,16826.58879154499,29.3353,29.3582,29.3296,29.341,16826.5888
2013-09-23 11:30:00,51.43,51.47,51.4,51.47,11681.268251981644,29.3467,29.3696,29.3296,29.3696,11681.2683
2013-09-23 11:35:00,51.48,51.53,51.46,51.52,36295.36921151439,29.3753,29.4038,29.3639,29.3981,36295.3692
2013-09-23 11:40:00,51.52,51.56,51.52,51.55,10429.703796412185,29.3981,29.4209,29.3981,29.4152,10429.7038
2013-09-23 11:45:00,51.56,51.57,51.54,51.56,15435.961618690031,29.4209,29.4266,29.4095,29.4209,15435.9616
2013-09-23 11:50:00,51.56,51.6,51.52,51.6,16131.275205117508,29.4209,29.4438,29.3981,29.4438,16131.2752
2013-09-23 11:55:00,51.6,51.61,51.58,51.59,15435.961618690031,29.4438,29.4495,29.4323,29.438,15435.9616
2013-09-23 12:00:00,51.59,51.67,51.57,51.67,12932.832707551106,29.438,29.4837,29.4266,29.4837,12932.8327
2013-09-23 12:05:00,51.67,51.69,51.65,51.68,14184.397163120568,29.4837,29.4951,29.4723,29.4894,14184.3972
2013-09-23 12:10:00,51.68,51.71,51.65,51.66,7648.449450702267,29.4894,29.5065,29.4723,29.478,7648.4495
2013-09-23 12:15:00,51.66,51.7,51.66,51.67,10846.89194826867,29.478,29.5008,29.478,29.4837,10846.8919
2013-09-23 12:20:00,51.67,51.72,51.67,51.71,7509.386733416772,29.4837,29.5122,29.4837,29.5065,7509.3867
2013-09-23 12:25:00,51.7,51.7,51.67,51.7,7787.512167987763,29.5008,29.5008,29.4837,29.5008,7787.5122
2013-09-23 12:30:00,51.68,51.68,51.66,51.66,8065.637602558754,29.4894,29.4894,29.478,29.478,8065.6376
2013-09-23 12:35:00,51.65,51.67,51.64,51.66,3476.567932137394,29.4723,29.4837,29.4666,29.478,3476.5679
2013-09-23 12:40:00,51.66,51.67,51.65,51.67,18217.215964399948,29.478,29.4837,29.4723,29.4837,18217.216
2013-09-23 12:45:00,51.66,51.66,51.62,51.63,6257.82227784731,29.478,29.478,29.4552,29.4609,6257.8223
2013-09-23 12:50:00,51.63,51.67,51.62,51.67,5979.696843276318,29.4609,29.4837,29.4552,29.4837,5979.6968
2013-09-23 12:55:00,51.67,51.7,51.66,51.67,10012.515644555697,29.4837,29.5008,29.478,29.4837,10012.5156
2013-09-23 13:00:00,51.67,51.71,51.67,51.71,8204.70031984425,29.4837,29.5065,29.4837,29.5065,8204.7003
2013-09-23 13:05:00,51.72,51.73,51.71,51.71,5840.634125990822,29.5122,29.5179,29.5065,29.5065,5840.6341
2013-09-23 13:10:00,51.72,51.72,51.62,51.62,16131.275205117508,29.5122,29.5122,29.4552,29.4552,16131.2752
2013-09-23 13:15:00,51.62,51.65,51.61,51.64,7370.324016131276,29.4552,29.4723,29.4495,29.4666,7370.324
2013-09-23 13:20:00,51.64,51.7,51.64,51.7,8343.763037129745,29.4666,29.5008,29.4666,29.5008,8343.763
2013-09-23 13:25:00,51.7,51.72,51.69,51.7,8760.951188986233,29.5008,29.5122,29.4951,29.5008,8760.9512
2013-09-23 13:30:00,51.7,51.72,51.68,51.71,7370.324016131276,29.5008,29.5122,29.4894,29.5065,7370.324
2013-09-23 13:35:00,51.71,51.72,51.68,51.69,6953.135864274788,29.5065,29.5122,29.4894,29.4951,6953.1359
2013-09-23 13:40:00,51.7,51.71,51.68,51.68,6953.135864274788,29.5008,29.5065,29.4894,29.4894,6953.1359
2013-09-23 13:45:00,51.69,51.72,51.69,51.72,8900.01390627173,29.4951,29.5122,29.4951,29.5122,8900.0139
2013-09-23 13:50:00,51.72,51.78,51.72,51.78,6257.82227784731,29.5122,29.5465,29.5122,29.5465,6257.8223
2013-09-23 13:55:00,51.76,51.8,51.76,51.8,7231.26129884578,29.5351,29.5579,29.5351,29.5579,7231.2613
2013-09-23 14:00:00,51.8,51.8,51.78,51.79,11542.20553469615,29.5579,29.5579,29.5465,29.5522,11542.2055
2013-09-23 14:05:00,51.78,51.78,51.76,51.76,18217.215964399948,29.5465,29.5465,29.5351,29.5351,18217.216
2013-09-23 14:10:00,51.77,51.78,51.74,51.75,38937.560839938815,29.5408,29.5465,29.5236,29.5293,38937.5608
2013-09-23 14:15:00,51.75,51.75,51.73,51.74,14184.397163120568,29.5293,29.5293,29.5179,29.5236,14184.3972
2013-09-23 14:20:00,51.73,51.74,51.72,51.72,8065.637602558754,29.5179,29.5236,29.5122,29.5122,8065.6376
2013-09-23 14:25:00,51.72,51.72,51.65,51.67,17800.02781254346,29.5122,29.5122,29.4723,29.4837,17800.0278
2013-09-23 14:30:00,51.66,51.69,51.65,51.69,14462.52259769156,29.478,29.4951,29.4723,29.4951,14462.5226
2013-09-23 14:35:00,51.69,51.71,51.67,51.7,16270.337922403003,29.4951,29.5065,29.4837,29.5008,16270.3379
2013-09-23 14:40:00,51.7,51.71,51.7,51.7,11264.080100125157,29.5008,29.5065,29.5008,29.5008,11264.0801
2013-09-23 14:45:00,51.7,51.71,51.67,51.67,16270.337922403003,29.5008,29.5065,29.4837,29.4837,16270.3379
2013-09-23 14:50:00,51.67,51.74,51.66,51.74,20998.47031010986,29.4837,29.5236,29.478,29.5236,20998.4703
2013-09-23 14:55:00,51.74,51.75,51.7,51.71,14184.397163120568,29.5236,29.5293,29.5008,29.5065,14184.3972
2013-09-23 15:00:00,51.7,51.7,51.67,51.67,12098.456403838132,29.5008,29.5008,29.4837,29.4837,12098.4564
2013-09-23 15:05:00,51.67,51.72,51.67,51.72,38520.37268808233,29.4837,29.5122,29.4837,29.5122,38520.3727
2013-09-23 15:10:00,51.72,51.74,51.68,51.68,19746.9058545404,29.5122,29.5236,29.4894,29.4894,19746.9059
2013-09-23 15:15:00,51.68,51.7,51.66,51.67,19746.9058545404,29.4894,29.5008,29.478,29.4837,19746.9059
2013-09-23 15:20:00,51.67,51.67,51.59,51.6,56737.58865248227,29.4837,29.4837,29.438,29.4438,56737.5887
2013-09-23 15:25:00,51.6,51.62,51.53,51.54,30454.73508552357,29.4438,29.4552,29.4038,29.4095,30454.7351
2013-09-23 15:30:00,51.54,51.59,51.53,51.57,41718.81518564873,29.4095,29.438,29.4038,29.4266,41718.8152
2013-09-23 15:35:00,51.57,51.65,51.55,51.64,34904.74203865944,29.4266,29.4723,29.4152,29.4666,34904.742
2013-09-23 15:40:00,51.64,51.65,51.63,51.65,34626.61660408845,29.4666,29.4723,29.4609,29.4723,34626.6166
2013-09-23 15:45:00,51.65,51.66,51.61,51.61,40745.37616465026,29.4723,29.478,29.4495,29.4495,40745.3762
2013-09-23 15:50:00,51.61,51.67,51.61,51.67,41579.75246836324,29.4495,29.4837,29.4495,29.4837,41579.7525
2013-09-23 15:55:00,51.66,51.67,51.62,51.62,95953.27492699208,29.478,29.4837,29.4552,29.4552,95953.2749
2013-09-24 09:30:00,51.67,51.81,51.64,51.76,54929.77332777083,29.4837,29.5636,29.4666,29.5351,54929.7733
2013-09-24 09:35:00,51.73,51.78,51.64,51.7,28646.91976081213,29.5179,29.5465,29.4666,29.5008,28646.9198
2013-09-24 09:40:00,51.7,51.72,51.61,51.63,22806.285634821303,29.5008,29.5122,29.4495,29.4609,22806.2856
2013-09-24 09:45:00,51.63,51.77,51.61,51.7,22806.285634821303,29.4609,29.5408,29.4495,29.5008,22806.2856
2013-09-24 09:50:00,51.69,51.8,51.57,51.8,33931.30301766097,29.4951,29.5579,29.4266,29.5579,33931.303
2013-09-24 09:55:00,51.78,51.88,51.74,51.88,17521.902377972467,29.5465,29.6035,29.5236,29.6035,17521.9024
2013-09-24 10:00:00,51.86,51.88,51.78,51.87,51592.26811291893,29.5921,29.6035,29.5465,29.5978,51592.2681
2013-09-24 10:05:00,51.88,51.93,51.85,51.88,44917.25768321513,29.6035,29.6321,29.5864,29.6035,44917.2577
2013-09-24 10:10:00,51.88,51.92,51.87,51.88,32818.801279377,29.6035,29.6263,29.5978,29.6035,32818.8013
2013-09-24 10:15:00,51.88,51.89,51.78,51.8,50201.640940063975,29.6035,29.6092,29.5465,29.5579,50201.6409
2013-09-24 10:20:00,51.8,51.87,51.79,51.85,32818.801279377,29.5579,29.5978,29.5522,29.5864,32818.8013
2013-09-24 10:25:00,51.85,51.92,51.83,51.92,25031.28911138924,29.5864,29.6263,29.575,29.6263,25031.2891
2013-09-24 10:30:00,51.91,51.99,51.9,51.99,38520.37268808233,29.6206,29.6663,29.6149,29.6663,38520.3727
2013-09-24 10:35:00,51.99,52.11,51.99,52.04,53121.958003059386,29.6663,29.7348,29.6663,29.6948,53121.958
2013-09-24 10:40:00,52.05,52.17,52.04,52.17,32818.801279377,29.7005,29.769,29.6948,29.769,32818.8013
2013-09-24 10:45:00,52.17,52.2,52.16,52.16,45195.38311778613,29.769,29.7861,29.7633,29.7633,45195.3831
2013-09-24 10:50:00,52.16,52.21,52.15,52.21,15157.836184119038,29.7633,29.7918,29.7576,29.7918,15157.8362
2013-09-24 10:55:00,52.21,52.21,52.16,52.21,37407.870949798365,29.7918,29.7918,29.7633,29.7918,37407.8709
2013-09-24 11:00:00,52.21,52.29,52.2,52.25,26978.16715338618,29.7918,29.8375,29.7861,29.8147,26978.1672
2013-09-24 11:05:00,52.24,52.26,52.21,52.21,21832.84661382284,29.8089,29.8204,29.7918,29.7918,21832.8466
2013-09-24 11:10:00,52.21,52.21,52.16,52.18,23084.4110693923,29.7918,29.7918,29.7633,29.7747,23084.4111
2013-09-24 11:15:00,52.19,52.22,52.19,52.2,19329.71770268392,29.7804,29.7975,29.7804,29.7861,19329.7177
2013-09-24 11:20:00,52.2,52.2,52.13,52.16,19746.9058545404,29.7861,29.7861,29.7462,29.7633,19746.9059
2013-09-24 11:25:00,52.15,52.16,52.09,52.1,16548.463356973996,29.7576,29.7633,29.7234,29.7291,16548.4634
2013-09-24 11:30:00,52.1,52.16,52.1,52.16,14601.585314977056,29.7291,29.7633,29.7291,29.7633,14601.5853
2013-09-24 11:35:00,52.15,52.16,52.13,52.16,22528.16020025032,29.7576,29.7633,29.7462,29.7633,22528.1602
2013-09-24 11:40:00,52.15,52.19,52.14,52.18,21554.721179251843,29.7576,29.7804,29.7519,29.7747,21554.7212
2013-09-24 11:45:00,52.17,52.17,52.12,52.12,12515.64455569462,29.769,29.769,29.7405,29.7405,12515.6446
2013-09-24 11:50:00,52.11,52.13,52.1,52.13,12376.581838409124,29.7348,29.7462,29.7291,29.7462,12376.5818
2013-09-24 11:55:00,52.13,52.14,52.11,52.11,9178.13934084272,29.7462,29.7519,29.7348,29.7348,9178.1393
2013-09-24 12:00:00,52.11,52.15,52.11,52.11,10846.89194826867,29.7348,29.7576,29.7348,29.7348,10846.8919
2013-09-24 12:05:00,52.11,52.18,52.1,52.18,23084.4110693923,29.7348,29.7747,29.7291,29.7747,23084.4111
2013-09-24 12:10:00,52.18,52.21,52.18,52.21,15853.149770546515,29.7747,29.7918,29.7747,29.7918,15853.1498
2013-09-24 12:15:00,52.21,52.26,52.21,52.21,15992.212487832014,29.7918,29.8204,29.7918,29.7918,15992.2125
2013-09-24 12:20:00,52.21,52.22,52.19,52.22,7926.574885273259,29.7918,29.7975,29.7804,29.7975,7926.5749
2013-09-24 12:25:00,52.23,52.24,52.21,52.22,15435.961618690031,29.8032,29.8089,29.7918,29.7975,15435.9616
2013-09-24 12:30:00,52.21,52.21,52.17,52.17,7648.449450702267,29.7918,29.7918,29.769,29.769,7648.4495
2013-09-24 12:35:00,52.18,52.21,52.18,52.2,8482.825754415242,29.7747,29.7918,29.7747,29.7861,8482.8258
2013-09-24 12:40:00,52.19,52.19,52.13,52.15,6675.010429703797,29.7804,29.7804,29.7462,29.7576,6675.0104
2013-09-24 12:45:00,52.15,52.16,52.12,52.12,8204.70031984425,29.7576,29.7633,29.7405,29.7405,8204.7003
2013-09-24 12:50:00,52.12,52.12,52.09,52.09,5006.257822277848,29.7405,29.7405,29.7234,29.7234,5006.2578
2013-09-24 12:55:00,52.1,52.12,52.1,52.11,7787.512167987763,29.7291,29.7405,29.7291,29.7348,7787.5122
2013-09-24 13:00:00,52.11,52.11,52.08,52.09,13767.209011264082,29.7348,29.7348,29.7176,29.7234,13767.209
2013-09-24 13:05:00,52.09,52.11,52.06,52.07,7787.512167987763,29.7234,29.7348,29.7062,29.7119,7787.5122
2013-09-24 13:10:00,52.08,52.09,52.06,52.09,10290.641079126686,29.7176,29.7234,29.7062,29.7234,10290.6411
2013-09-24 13:15:00,52.09,52.09,52.07,52.07,6953.135864274788,29.7234,29.7234,29.7119,29.7119,6953.1359
2013-09-24 13:20:00,52.07,52.07,52.05,52.06,6814.073146989293,29.7119,29.7119,29.7005,29.7062,6814.0731
2013-09-24 13:25:00,52.06,52.09,52.06,52.06,6396.884995132806,29.7062,29.7234,29.7062,29.7062,6396.885
2013-09-24 13:30:00,52.06,52.08,52.04,52.08,9595.327492699207,29.7062,29.7176,29.6948,29.7176,9595.3275
2013-09-24 13:35:00,52.07,52.07,52.03,52.03,7648.449450702267,29.7119,29.7119,29.6891,29.6891,7648.4495
2013-09-24 13:40:00,52.03,52.04,52.02,52.03,6118.7595605618135,29.6891,29.6948,29.6834,29.6891,6118.7596
2013-09-24 13:45:00,52.03,52.08,52.03,52.07,9178.13934084272,29.6891,29.7176,29.6891,29.7119,9178.1393
2013-09-24 13:50:00,52.07,52.08,52.06,52.06,6396.884995132806,29.7119,29.7176,29.7062,29.7062,6396.885
2013-09-24 13:55:00,52.06,52.08,52.03,52.04,14184.397163120568,29.7062,29.7176,29.6891,29.6948,14184.3972
2013-09-24 14:00:00,52.03,52.03,52.01,52.02,11403.142817410651,29.6891,29.6891,29.6777,29.6834,11403.1428
2013-09-24 14:05:00,52.02,52.02,51.95,52.01,13210.958142122096,29.6834,29.6834,29.6435,29.6777,13210.9581
2013-09-24 14:10:00,52.01,52.03,52.0,52.02,8065.637602558754,29.6777,29.6891,29.672,29.6834,8065.6376
2013-09-24 14:15:00,52.02,52.03,52.0,52.03,16270.337922403003,29.6834,29.6891,29.672,29.6891,16270.3379
2013-09-24 14:20:00,52.03,52.03,52.01,52.01,7092.198581560284,29.6891,29.6891,29.6777,29.6777,7092.1986
2013-09-24 14:25:00,52.01,52.01,51.95,51.99,22389.09748296482,29.6777,29.6777,29.6435,29.6663,22389.0975
2013-09-24 14:30:00,51.98,52.01,51.98,52.0,12237.519121123629,29.6606,29.6777,29.6606,29.672,12237.5191
2013-09-24 14:35:00,51.99,51.99,51.95,51.98,11820.33096926714,29.6663,29.6663,29.6435,29.6606,11820.331
2013-09-24 14:40:00,51.98,52.0,51.98,52.0,9595.327492699207,29.6606,29.672,29.6606,29.672,9595.3275
2013-09-24 14:45:00,52.0,52.02,52.0,52.01,8065.637602558754,29.672,29.6834,29.672,29.6777,8065.6376
2013-09-24 14:50:00,52.01,52.01,51.98,52.01,10290.641079126686,29.6777,29.6777,29.6606,29.6777,10290.6411
2013-09-24 14:55:00,52.02,52.02,51.95,51.95,17382.839660686972,29.6834,29.6834,29.6435,29.6435,17382.8397
2013-09-24 15:00:00,51.96,51.97,51.91,51.92,19468.780419969407,29.6492,29.6549,29.6206,29.6263,19468.7804
2013-09-24 15:05:00,51.91,51.93,51.89,51.92,12098.456403838132,29.6206,29.6321,29.6092,29.6263,12098.4564
2013-09-24 15:10:00,51.91,51.92,51.9,51.91,11264.080100125157,29.6206,29.6263,29.6149,29.6206,11264.0801
2013-09-24 15:15:00,51.92,51.96,51.92,51.95,21137.53302739536,29.6263,29.6492,29.6263,29.6435,21137.533
2013-09-24 15:20:00,51.93,51.97,51.93,51.94,18634.40411625643,29.6321,29.6549,29.6321,29.6378,18634.4041
2013-09-24 15:25:00,51.94,51.95,51.9,51.91,20581.28215825337,29.6378,29.6435,29.6149,29.6206,20581.2822
2013-09-24 15:30:00,51.9,51.9,51.85,51.87,31428.174106522045,29.6149,29.6149,29.5864,29.5978,31428.1741
2013-09-24 15:35:00,51.87,51.87,51.83,51.83,30593.79780280907,29.5978,29.5978,29.575,29.575,30593.7978
2013-09-24 15:40:00,51.84,51.86,51.81,51.85,26421.916284244195,29.5807,29.5921,29.5636,29.5864,26421.9163
2013-09-24 15:45:00,51.85,51.85,51.78,51.8,54651.64789319984,29.5864,29.5864,29.5465,29.5579,54651.6479
2013-09-24 15:50:00,51.8,51.8,51.79,51.8,68975.10777360591,29.5579,29.5579,29.5522,29.5579,68975.1078
2013-09-24 15:55:00,51.8,51.83,51.75,51.8,136976.77652621333,29.5579,29.575,29.5293,29.5579,136976.7765
2013-09-25 09:30:00,51.78,51.8,51.67,51.67,35182.86747323043,29.5465,29.5579,29.4837,29.4837,35182.8675
2013-09-25 09:35:00,51.67,51.67,51.59,51.65,18495.341398970937,29.4837,29.4837,29.438,29.4723,18495.3414
2013-09-25 09:40:00,51.66,51.7,51.64,51.65,8621.888471700739,29.478,29.5008,29.4666,29.4723,8621.8885
2013-09-25 09:45:00,51.62,51.65,51.54,51.62,15575.024335975526,29.4552,29.4723,29.4095,29.4552,15575.0243
2013-09-25 09:50:00,51.6,51.65,51.56,51.61,18634.40411625643,29.4438,29.4723,29.4209,29.4495,18634.4041
2013-09-25 09:55:00,51.62,51.62,51.52,51.52,49784.45278820748,29.4552,29.4552,29.3981,29.3981,49784.4528
2013-09-25 10:00:00,51.51,51.68,51.47,51.65,22250.034765679324,29.3924,29.4894,29.3696,29.4723,22250.0348
2013-09-25 10:05:00,51.65,51.65,51.56,51.57,15018.773466833543,29.4723,29.4723,29.4209,29.4266,15018.7735
2013-09-25 10:10:00,51.57,51.58,51.51,51.55,16826.58879154499,29.4266,29.4323,29.3924,29.4152,16826.5888
2013-09-25 10:15:00,51.56,51.57,51.49,51.5,15435.961618690031,29.4209,29.4266,29.381,29.3867,15435.9616
2013-09-25 10:20:00,51.51,51.57,51.47,51.53,28368.79432624113,29.3924,29.4266,29.3696,29.4038,28368.7943
2013-09-25 10:25:00,51.53,51.6,51.51,51.59,10568.76651369768,29.4038,29.4438,29.3924,29.438,10568.7665
2013-09-25 10:30:00,51.59,51.66,51.57,51.66,15575.024335975526,29.438,29.478,29.4266,29.478,15575.0243
2013-09-25 10:35:00,51.66,51.7,51.63,51.66,9039.076623557225,29.478,29.5008,29.4609,29.478,9039.0766
2013-09-25 10:40:00,51.67,51.71,51.64,51.64,17521.902377972467,29.4837,29.5065,29.4666,29.4666,17521.9024
2013-09-25 10:45:00,51.64,51.67,51.61,51.61,10429.703796412185,29.4666,29.4837,29.4495,29.4495,10429.7038
2013-09-25 10:50:00,51.61,51.65,51.61,51.65,6814.073146989293,29.4495,29.4723,29.4495,29.4723,6814.0731
2013-09-25 10:55:00,51.66,51.68,51.63,51.63,4032.818801279377,29.478,29.4894,29.4609,29.4609,4032.8188
2013-09-25 11:00:00,51.62,51.62,51.52,51.53,12793.769990265611,29.4552,29.4552,29.3981,29.4038,12793.77
2013-09-25 11:05:00,51.55,51.57,51.53,51.53,11264.080100125157,29.4152,29.4266,29.4038,29.4038,11264.0801
2013-09-25 11:10:00,51.53,51.57,51.52,51.57,19329.71770268392,29.4038,29.4266,29.3981,29.4266,19329.7177
2013-09-25 11:15:00,51.57,51.61,51.57,51.57,50757.891809205954,29.4266,29.4495,29.4266,29.4266,50757.8918
2013-09-25 11:20:00,51.57,51.7,51.57,51.67,97204.83938256156,29.4266,29.5008,29.4266,29.4837,97204.8394
2013-09-25 11:25:00,51.67,51.75,51.67,51.69,24475.03824224725,29.4837,29.5293,29.4837,29.4951,24475.0382
2013-09-25 11:30:00,51.7,51.7,51.67,51.7,10290.641079126686,29.5008,29.5008,29.4837,29.5008,10290.6411
2013-09-25 11:35:00,51.7,51.77,51.7,51.72,19746.9058545404,29.5008,29.5408,29.5008,29.5122,19746.9059
2013-09-25 11:40:00,51.72,51.72,51.68,51.7,12376.581838409124,29.5122,29.5122,29.4894,29.5008,12376.5818
2013-09-25 11:45:00,51.69,51.71,51.69,51.7,4171.881518564873,29.4951,29.5065,29.4951,29.5008,4171.8815
2013-09-25 11:50:00,51.7,51.7,51.66,51.7,9039.076623557225,29.5008,29.5008,29.478,29.5008,9039.0766
2013-09-25 11:55:00,51.7,51.72,51.69,51.7,10151.578361841192,29.5008,29.5122,29.4951,29.5008,10151.5784
2013-09-25 12:00:00,51.7,51.7,51.64,51.64,5423.445974134335,29.5008,29.5008,29.4666,29.4666,5423.446
2013-09-25 12:05:00,51.65,51.7,51.65,51.65,6535.947712418301,29.4723,29.5008,29.4723,29.4723,6535.9477
2013-09-25 12:10:00,51.65,51.7,51.65,51.7,8204.70031984425,29.4723,29.5008,29.4723,29.5008,8204.7003
2013-09-25 12:15:00,51.71,51.74,51.69,51.69,5284.38325684884,29.5065,29.5236,29.4951,29.4951,5284.3833
2013-09-25 12:20:00,51.69,51.69,51.57,51.59,24335.97552496176,29.4951,29.4951,29.4266,29.438,24335.9755
2013-09-25 12:25:00,51.58,51.62,51.57,51.62,7092.198581560284,29.4323,29.4552,29.4266,29.4552,7092.1986
2013-09-25 12:30:00,51.63,51.64,51.6,51.61,8482.825754415242,29.4609,29.4666,29.4438,29.4495,8482.8258
2013-09-25 12:35:00,51.6,51.62,51.58,51.62,5423.445974134335,29.4438,29.4552,29.4323,29.4552,5423.446
2013-09-25 12:40:00,51.61,51.62,51.58,51.62,10707.829230983174,29.4495,29.4552,29.4323,29.4552,10707.8292
2013-09-25 12:45:00,51.62,51.65,51.62,51.62,8065.637602558754,29.4552,29.4723,29.4552,29.4552,8065.6376
2013-09-25 12:50:00,51.6,51.61,51.55,51.55,8065.637602558754,29.4438,29.4495,29.4152,29.4152,8065.6376
2013-09-25 12:55:00,51.55,51.62,51.55,51.62,5145.320539563343,29.4152,29.4552,29.4152,29.4552,5145.3205
2013-09-25 13:00:00,51.63,51.65,51.62,51.63,8900.01390627173,29.4609,29.4723,29.4552,29.4609,8900.0139
2013-09-25 13:05:00,51.63,51.63,51.59,51.6,5145.320539563343,29.4609,29.4609,29.438,29.4438,5145.3205
2013-09-25 13:10:00,51.6,51.62,51.59,51.59,5840.634125990822,29.4438,29.4552,29.438,29.438,5840.6341
2013-09-25 13:15:00,51.59,51.61,51.55,51.55,18217.215964399948,29.438,29.4495,29.4152,29.4152,18217.216
2013-09-25 13:20:00,51.54,51.55,51.52,51.54,6118.7595605618135,29.4095,29.4152,29.3981,29.4095,6118.7596
2013-09-25 13:25:00,51.54,51.54,51.47,51.47,11820.33096926714,29.4095,29.4095,29.3696,29.3696,11820.331
2013-09-25 13:30:00,51.47,51.47,51.38,51.4,66471.97886246697,29.3696,29.3696,29.3182,29.3296,66471.9789
2013-09-25 13:35:00,51.39,51.44,51.39,51.41,7370.324016131276,29.3239,29.3525,29.3239,29.3353,7370.324
2013-09-25 13:40:00,51.42,51.43,51.39,51.39,13071.895424836604,29.341,29.3467,29.3239,29.3239,13071.8954
2013-09-25 13:45:00,51.41,51.44,51.4,51.42,18078.15324711445,29.3353,29.3525,29.3296,29.341,18078.1532
2013-09-25 13:50:00,51.42,51.43,51.39,51.4,16131.275205117508,29.341,29.3467,29.3239,29.3296,16131.2752
2013-09-25 13:55:00,51.41,51.49,51.41,51.44,55346.96147962732,29.3353,29.381,29.3353,29.3525,55346.9615
2013-09-25 14:00:00,51.44,51.49,51.43,51.47,38659.43540536783,29.3525,29.381,29.3467,29.3696,38659.4354
2013-09-25 14:05:00,51.48,51.48,51.42,51.42,9178.13934084272,29.3753,29.3753,29.341,29.341,9178.1393
2013-09-25 14:10:00,51.44,51.46,51.42,51.46,6257.82227784731,29.3525,29.3639,29.341,29.3639,6257.8223
2013-09-25 14:15:00,51.45,51.48,51.42,51.46,10151.578361841192,29.3582,29.3753,29.341,29.3639,10151.5784
2013-09-25 14:20:00,51.46,51.49,51.44,51.46,21693.78389653734,29.3639,29.381,29.3525,29.3639,21693.7839
2013-09-25 14:25:00,51.45,51.51,51.45,51.47,7231.26129884578,29.3582,29.3924,29.3582,29.3696,7231.2613
2013-09-25 14:30:00,51.47,51.49,51.44,51.47,9873.4529272702,29.3696,29.381,29.3525,29.3696,9873.4529
2013-09-25 14:35:00,51.45,51.49,51.44,51.49,7092.198581560284,29.3582,29.381,29.3525,29.381,7092.1986
2013-09-25 14:40:00,51.49,51.51,51.45,51.45,46029.7594214991,29.381,29.3924,29.3582,29.3582,46029.7594
2013-09-25 14:45:00,51.45,51.53,51.45,51.53,31289.111389236547,29.3582,29.4038,29.3582,29.4038,31289.1114
2013-09-25 14:50:00,51.53,51.55,51.52,51.55,11959.393686552636,29.4038,29.4152,29.3981,29.4152,11959.3937
2013-09-25 14:55:00,51.55,51.58,51.49,51.51,37129.74551522737,29.4152,29.4323,29.381,29.3924,37129.7455
2013-09-25 15:00:00,51.51,51.52,51.5,51.52,16131.275205117508,29.3924,29.3981,29.3867,29.3981,16131.2752
2013-09-25 15:05:00,51.53,51.57,51.53,51.57,18495.341398970937,29.4038,29.4266,29.4038,29.4266,18495.3414
2013-09-25 15:10:00,51.57,51.64,51.57,51.62,29898.484216381592,29.4266,29.4666,29.4266,29.4552,29898.4842
2013-09-25 15:15:00,51.61,51.62,51.59,51.6,50340.70365734947,29.4495,29.4552,29.438,29.4438,50340.7037
2013-09-25 15:20:00,51.59,51.6,51.56,51.59,22528.16020025032,29.438,29.4438,29.4209,29.438,22528.1602
2013-09-25 15:25:00,51.59,51.59,51.53,51.56,22528.16020025032,29.438,29.438,29.4038,29.4209,22528.1602
2013-09-25 15:30:00,51.56,51.57,51.55,51.56,31289.111389236547,29.4209,29.4266,29.4152,29.4209,31289.1114
2013-09-25 15:35:00,51.56,51.59,51.55,51.57,18356.27868168544,29.4209,29.438,29.4152,29.4266,18356.2787
2013-09-25 15:40:00,51.57,51.6,51.56,51.59,28646.91976081213,29.4266,29.4438,29.4209,29.438,28646.9198
2013-09-25 15:45:00,51.59,51.6,51.56,51.57,21693.78389653734,29.438,29.4438,29.4209,29.4266,21693.7839
2013-09-25 15:50:00,51.57,51.57,51.51,51.53,40050.06257822278,29.4266,29.4266,29.3924,29.4038,40050.0626
2013-09-25 15:55:00,51.53,51.54,51.48,51.49,79404.81157001808,29.4038,29.4095,29.3753,29.381,79404.8116
2013-09-26 09:30:00,51.71,51.74,51.56,51.7,142261.15978306218,29.5065,29.5236,29.4209,29.5008,142261.1598
2013-09-26 09:35:00,51.72,51.81,51.71,51.71,12515.64455569462,29.5122,29.5636,29.5065,29.5065,12515.6446
2013-09-26 09:40:00,51.72,51.84,51.72,51.83,18773.46683354193,29.5122,29.5807,29.5122,29.575,18773.4668
2013-09-26 09:45:00,51.83,51.97,51.8,51.96,31845.362258378533,29.575,29.6549,29.5579,29.6492,31845.3623
2013-09-26 09:50:00,51.95,52.01,51.93,51.98,33653.17758308998,29.6435,29.6777,29.6321,29.6606,33653.1776
2013-09-26 09:55:00,51.96,52.01,51.94,51.97,41718.81518564873,29.6492,29.6777,29.6378,29.6549,41718.8152
2013-09-26 10:00:00,51.96,52.03,51.96,51.98,29342.23334723961,29.6492,29.6891,29.6492,29.6606,29342.2333
2013-09-26 10:05:00,51.98,51.99,51.95,51.96,25726.60269781672,29.6606,29.6663,29.6435,29.6492,25726.6027
2013-09-26 10:10:00,51.95,51.99,51.91,51.97,30037.546933667087,29.6435,29.6663,29.6206,29.6549,30037.5469
2013-09-26 10:15:00,51.97,52.15,51.96,52.13,55207.89876234182,29.6549,29.7576,29.6492,29.7462,55207.8988
2013-09-26 10:20:00,52.13,52.13,52.0,52.01,26143.790849673205,29.7462,29.7462,29.672,29.6777,26143.7908
2013-09-26 10:25:00,52.01,52.02,51.98,51.99,24057.85009039077,29.6777,29.6834,29.6606,29.6663,24057.8501
2013-09-26 10:30:00,52.0,52.01,51.94,52.0,100264.21916284243,29.672,29.6777,29.6378,29.672,100264.2192
2013-09-26 10:35:00,52.0,52.01,51.96,51.97,18495.341398970937,29.672,29.6777,29.6492,29.6549,18495.3414
2013-09-26 10:40:00,51.98,51.99,51.9,51.94,52704.769851202895,29.6606,29.6663,29.6149,29.6378,52704.7699
2013-09-26 10:45:00,51.94,51.94,51.83,51.87,46446.94757335559,29.6378,29.6378,29.575,29.5978,46446.9476
2013-09-26 10:50:00,51.87,51.93,51.85,51.91,46168.8221387846,29.5978,29.6321,29.5864,29.6206,46168.8221
2013-09-26 10:55:00,51.9,51.94,51.86,51.9,26004.72813238771,29.6149,29.6378,29.5921,29.6149,26004.7281
2013-09-26 11:00:00,51.9,51.9,51.86,51.88,33514.114865804484,29.6149,29.6149,29.5921,29.6035,33514.1149
2013-09-26 11:05:00,51.88,51.9,51.88,51.88,26421.916284244195,29.6035,29.6149,29.6035,29.6035,26421.9163
2013-09-26 11:10:00,51.88,51.93,51.88,51.92,16965.651508830484,29.6035,29.6321,29.6035,29.6263,16965.6515
2013-09-26 11:15:00,51.92,51.92,51.88,51.9,11125.017382839662,29.6263,29.6263,29.6035,29.6149,11125.0174
2013-09-26 11:20:00,51.9,51.95,51.88,51.93,16131.275205117508,29.6149,29.6435,29.6035,29.6321,16131.2752
2013-09-26 11:25:00,51.93,51.98,51.92,51.92,14462.52259769156,29.6321,29.6606,29.6263,29.6263,14462.5226
2013-09-26 11:30:00,51.92,51.92,51.88,51.92,10012.515644555697,29.6263,29.6263,29.6035,29.6263,10012.5156
2013-09-26 11:35:00,51.92,51.93,51.89,51.93,36295.36921151439,29.6263,29.6321,29.6092,29.6321,36295.3692
2013-09-26 11:40:00,51.93,51.98,51.93,51.97,26004.72813238771,29.6321,29.6606,29.6321,29.6549,26004.7281
2013-09-26 11:45:00,51.98,51.99,51.96,51.96,8621.888471700739,29.6606,29.6663,29.6492,29.6492,8621.8885
2013-09-26 11:50:00,51.95,51.97,51.93,51.97,9039.076623557225,29.6435,29.6549,29.6321,29.6549,9039.0766
2013-09-26 11:55:00,51.97,52.0,51.95,51.95,13628.146293978583,29.6549,29.672,29.6435,29.6435,13628.1463
2013-09-26 12:00:00,51.95,51.98,51.95,51.98,6953.135864274788,29.6435,29.6606,29.6435,29.6606,6953.1359
2013-09-26 12:05:00,51.98,51.99,51.96,51.98,13210.958142122096,29.6606,29.6663,29.6492,29.6606,13210.9581
2013-09-26 12:10:00,51.98,52.01,51.98,51.99,10290.641079126686,29.6606,29.6777,29.6606,29.6663,10290.6411
2013-09-26 12:15:00,51.99,51.99,51.97,51.98,8760.951188986233,29.6663,29.6663,29.6549,29.6606,8760.9512
2013-09-26 12:20:00,51.98,52.03,51.98,52.03,20859.40759282437,29.6606,29.6891,29.6606,29.6891,20859.4076
2013-09-26 12:25:00,52.03,52.06,52.02,52.06,14462.52259769156,29.6891,29.7062,29.6834,29.7062,14462.5226
2013-09-26 12:30:00,52.06,52.12,52.06,52.11,31567.23682380754,29.7062,29.7405,29.7062,29.7348,31567.2368
2013-09-26 12:35:00,52.11,52.13,52.08,52.08,8065.637602558754,29.7348,29.7462,29.7176,29.7176,8065.6376
2013-09-26 12:40:00,52.08,52.08,52.06,52.07,4450.006953135865,29.7176,29.7176,29.7062,29.7119,4450.007
2013-09-26 12:45:00,52.07,52.08,52.05,52.08,8760.951188986233,29.7119,29.7176,29.7005,29.7176,8760.9512
2013-09-26 12:50:00,52.09,52.09,52.05,52.05,14045.334445835071,29.7234,29.7234,29.7005,29.7005,14045.3344
2013-09-26 12:55:00,52.05,52.08,52.05,52.08,10985.954665554164,29.7005,29.7176,29.7005,29.7176,10985.9547
2013-09-26 13:00:00,52.08,52.11,52.08,52.1,22945.3483521068,29.7176,29.7348,29.7176,29.7291,22945.3484
2013-09-26 13:05:00,52.1,52.14,52.09,52.13,14879.710749548049,29.7291,29.7519,29.7234,29.7462,14879.7107
2013-09-26 13:10:00,52.13,52.17,52.13,52.16,10568.76651369768,29.7462,29.769,29.7462,29.7633,10568.7665
2013-09-26 13:15:00,52.16,52.16,52.16,52.16,15853.149770546515,29.7633,29.7633,29.7633,29.7633,15853.1498
2013-09-26 13:20:00,52.16,52.16,52.15,52.16,17521.902377972467,29.7633,29.7633,29.7576,29.7633,17521.9024
2013-09-26 13:25:00,52.16,52.16,52.15,52.15,5006.257822277848,29.7633,29.7633,29.7576,29.7576,5006.2578
2013-09-26 13:30:00,52.15,52.17,52.15,52.15,15714.087053261022,29.7576,29.769,29.7576,29.7576,15714.0871
2013-09-26 13:35:00,52.15,52.15,52.11,52.13,17382.839660686972,29.7576,29.7576,29.7348,29.7462,17382.8397
2013-09-26 13:40:00,52.12,52.14,52.07,52.07,20859.40759282437,29.7405,29.7519,29.7119,29.7119,20859.4076
2013-09-26 13:45:00,52.07,52.09,52.04,52.09,19885.96857182589,29.7119,29.7234,29.6948,29.7234,19885.9686
2013-09-26 13:50:00,52.08,52.09,52.05,52.08,9734.390209984704,29.7176,29.7234,29.7005,29.7176,9734.3902
2013-09-26 13:55:00,52.07,52.11,52.07,52.09,12098.456403838132,29.7119,29.7348,29.7119,29.7234,12098.4564
2013-09-26 14:00:00,52.08,52.09,52.01,52.01,12098.456403838132,29.7176,29.7234,29.6777,29.6777,12098.4564
2013-09-26 14:05:00,52.0,52.01,51.97,51.98,9039.076623557225,29.672,29.6777,29.6549,29.6606,9039.0766
2013-09-26 14:10:00,51.99,52.02,51.97,51.99,12098.456403838132,29.6663,29.6834,29.6549,29.6663,12098.4564
2013-09-26 14:15:00,51.99,52.0,51.98,51.99,6675.010429703797,29.6663,29.672,29.6606,29.6663,6675.0104
2013-09-26 14:20:00,51.99,52.0,51.97,51.99,14462.52259769156,29.6663,29.672,29.6549,29.6663,14462.5226
2013-09-26 14:25:00,52.0,52.01,52.0,52.01,9873.4529272702,29.672,29.6777,29.672,29.6777,9873.4529
2013-09-26 14:30:00,52.01,52.01,51.96,52.01,10707.829230983174,29.6777,29.6777,29.6492,29.6777,10707.8292
2013-09-26 14:35:00,52.0,52.01,51.96,52.01,10568.76651369768,29.672,29.6777,29.6492,29.6777,10568.7665
2013-09-26 14:40:00,52.01,52.02,51.93,52.0,24892.22639410374,29.6777,29.6834,29.6321,29.672,24892.2264
2013-09-26 14:45:00,51.99,52.0,51.96,51.97,12098.456403838132,29.6663,29.672,29.6492,29.6549,12098.4564
2013-09-26 14:50:00,51.98,51.99,51.94,51.99,9178.13934084272,29.6606,29.6663,29.6378,29.6663,9178.1393
2013-09-26 14:55:00,51.99,52.0,51.98,52.0,6535.947712418301,29.6663,29.672,29.6606,29.672,6535.9477
2013-09-26 15:00:00,52.0,52.01,51.97,51.99,14879.710749548049,29.672,29.6777,29.6549,29.6663,14879.7107
2013-09-26 15:05:00,51.99,52.02,51.95,52.01,11820.33096926714,29.6663,29.6834,29.6435,29.6777,11820.331
2013-09-26 15:10:00,52.01,52.01,51.93,51.96,14462.52259769156,29.6777,29.6777,29.6321,29.6492,14462.5226
2013-09-26 15:15:00,51.95,51.98,51.95,51.98,12237.519121123629,29.6435,29.6606,29.6435,29.6606,12237.5191
2013-09-26 15:20:00,51.98,52.01,51.96,52.01,13071.895424836604,29.6606,29.6777,29.6492,29.6777,13071.8954
2013-09-26 15:25:00,52.01,52.03,51.98,52.01,18912.529550827425,29.6777,29.6891,29.6606,29.6777,18912.5296
2013-09-26 15:30:00,52.02,52.07,51.98,52.04,35182.86747323043,29.6834,29.7119,29.6606,29.6948,35182.8675
2013-09-26 15:35:00,52.03,52.06,52.03,52.04,37129.74551522737,29.6891,29.7062,29.6891,29.6948,37129.7455
2013-09-26 15:40:00,52.04,52.07,52.01,52.07,32262.550410235017,29.6948,29.7119,29.6777,29.7119,32262.5504
2013-09-26 15:45:00,52.06,52.08,52.03,52.06,33792.24030037547,29.7062,29.7176,29.6891,29.7062,33792.2403
2013-09-26 15:50:00,52.06,52.06,51.99,51.99,46307.88485607009,29.7062,29.7062,29.6663,29.6663,46307.8849
2013-09-26 15:55:00,51.99,52.06,51.98,52.05,78153.24711444862,29.6663,29.7062,29.6606,29.7005,78153.2471
2013-09-27 09:30:00,51.87,52.11,51.87,52.06,34904.74203865944,29.5978,29.7348,29.5978,29.7062,34904.742
2013-09-27 09:35:00,52.01,52.11,52.0,52.01,14045.334445835071,29.6777,29.7348,29.672,29.6777,14045.3344
2013-09-27 09:40:00,52.01,52.13,51.99,52.11,36434.431928799895,29.6777,29.7462,29.6663,29.7348,36434.4319
2013-09-27 09:45:00,52.11,52.18,52.02,52.03,25865.66541510221,29.7348,29.7747,29.6834,29.6891,25865.6654
2013-09-27 09:50:00,52.03,52.05,51.96,51.96,22110.97204839383,29.6891,29.7005,29.6492,29.6492,22110.972
2013-09-27 09:55:00,51.96,51.97,51.85,51.9,13767.209011264082,29.6492,29.6549,29.5864,29.6149,13767.209
2013-09-27 10:00:00,51.92,51.94,51.85,51.9,48950.07648449451,29.6263,29.6378,29.5864,29.6149,48950.0765
2013-09-27 10:05:00,51.89,51.91,51.8,51.82,40328.18801279378,29.6092,29.6206,29.5579,29.5693,40328.188
2013-09-27 10:10:00,51.83,51.88,51.83,51.86,7231.26129884578,29.575,29.6035,29.575,29.5921,7231.2613
2013-09-27 10:15:00,51.86,51.92,51.85,51.86,10429.703796412185,29.5921,29.6263,29.5864,29.5921,10429.7038
2013-09-27 10:20:00,51.86,51.91,51.85,51.88,13071.895424836604,29.5921,29.6206,29.5864,29.6035,13071.8954
2013-09-27 10:25:00,51.88,51.97,51.85,51.95,19329.71770268392,29.6035,29.6549,29.5864,29.6435,19329.7177
2013-09-27 10:30:00,51.95,52.01,51.91,51.99,13489.08357669309,29.6435,29.6777,29.6206,29.6663,13489.0836
2013-09-27 10:35:00,51.99,52.01,51.92,51.92,7092.198581560284,29.6663,29.6777,29.6263,29.6263,7092.1986
2013-09-27 10:40:00,51.93,51.97,51.91,51.95,10290.641079126686,29.6321,29.6549,29.6206,29.6435,10290.6411
2013-09-27 10:45:00,51.96,51.97,51.93,51.95,7926.574885273259,29.6492,29.6549,29.6321,29.6435,7926.5749
2013-09-27 10:50:00,51.94,51.95,51.93,51.93,8482.825754415242,29.6378,29.6435,29.6321,29.6321,8482.8258
2013-09-27 10:55:00,51.93,52.0,51.93,51.99,5006.257822277848,29.6321,29.672,29.6321,29.6663,5006.2578
2013-09-27 11:00:00,51.98,51.99,51.95,51.95,8482.825754415242,29.6606,29.6663,29.6435,29.6435,8482.8258
2013-09-27 11:05:00,51.93,51.97,51.9,51.94,15157.836184119038,29.6321,29.6549,29.6149,29.6378,15157.8362
2013-09-27 11:10:00,51.94,51.95,51.9,51.9,6257.82227784731,29.6378,29.6435,29.6149,29.6149,6257.8223
2013-09-27 11:15:00,51.9,51.92,51.85,51.85,4310.944235850369,29.6149,29.6263,29.5864,29.5864,4310.9442
2013-09-27 11:20:00,51.85,51.87,51.84,51.84,6535.947712418301,29.5864,29.5978,29.5807,29.5807,6535.9477
2013-09-27 11:25:00,51.85,51.95,51.83,51.95,20859.40759282437,29.5864,29.6435,29.575,29.6435,20859.4076
2013-09-27 11:30:00,51.94,51.95,51.9,51.93,8900.01390627173,29.6378,29.6435,29.6149,29.6321,8900.0139
2013-09-27 11:35:00,51.93,52.03,51.92,52.0,12098.456403838132,29.6321,29.6891,29.6263,29.672,12098.4564
2013-09-27 11:40:00,51.99,52.05,51.96,51.98,12098.456403838132,29.6663,29.7005,29.6492,29.6606,12098.4564
2013-09-27 11:45:00,51.99,52.0,51.96,51.99,3337.5052148518985,29.6663,29.672,29.6492,29.6663,3337.5052
2013-09-27 11:50:00,51.98,51.98,51.92,51.94,14601.585314977056,29.6606,29.6606,29.6263,29.6378,14601.5853
2013-09-27 11:55:00,51.93,51.95,51.93,51.93,3059.3797802809067,29.6321,29.6435,29.6321,29.6321,3059.3798
2013-09-27 12:00:00,51.92,51.94,51.91,51.92,2503.128911138924,29.6263,29.6378,29.6206,29.6263,2503.1289
2013-09-27 12:05:00,51.92,51.93,51.9,51.93,5562.508691419831,29.6263,29.6321,29.6149,29.6321,5562.5087
2013-09-27 12:10:00,51.93,51.93,51.91,51.92,3198.442497566403,29.6321,29.6321,29.6206,29.6263,3198.4425
2013-09-27 12:15:00,51.93,51.97,51.93,51.97,7648.449450702267,29.6321,29.6549,29.6321,29.6549,7648.4495
2013-09-27 12:20:00,51.95,52.0,51.94,51.97,16131.275205117508,29.6435,29.672,29.6378,29.6549,16131.2752
2013-09-27 12:25:00,51.97,52.0,51.96,51.98,6814.073146989293,29.6549,29.672,29.6492,29.6606,6814.0731
2013-09-27 12:30:00,51.98,52.01,51.97,52.01,4867.195104992352,29.6606,29.6777,29.6549,29.6777,4867.1951
2013-09-27 12:35:00,52.01,52.03,51.96,51.97,46446.94757335559,29.6777,29.6891,29.6492,29.6549,46446.9476
2013-09-27 12:40:00,51.97,51.98,51.93,51.97,35878.18105965791,29.6549,29.6606,29.6321,29.6549,35878.1811
2013-09-27 12:45:00,51.96,51.96,51.88,51.88,41857.87790293423,29.6492,29.6492,29.6035,29.6035,41857.8779
2013-09-27 12:50:00,51.88,51.95,51.88,51.95,21415.658461966348,29.6035,29.6435,29.6035,29.6435,21415.6585
2013-09-27 12:55:00,51.95,51.95,51.92,51.93,11820.33096926714,29.6435,29.6435,29.6263,29.6321,11820.331
2013-09-27 13:00:00,51.94,51.94,51.92,51.92,7231.26129884578,29.6378,29.6378,29.6263,29.6263,7231.2613
2013-09-27 13:05:00,51.91,51.93,51.9,51.93,6675.010429703797,29.6206,29.6321,29.6149,29.6321,6675.0104
2013-09-27 13:10:00,51.93,51.93,51.9,51.92,10707.829230983174,29.6321,29.6321,29.6149,29.6263,10707.8292
2013-09-27 13:15:00,51.92,51.94,51.91,51.92,10290.641079126686,29.6263,29.6378,29.6206,29.6263,10290.6411
2013-09-27 13:20:00,51.91,51.93,51.87,51.87,12932.832707551106,29.6206,29.6321,29.5978,29.5978,12932.8327
2013-09-27 13:25:00,51.87,51.87,51.82,51.82,14601.585314977056,29.5978,29.5978,29.5693,29.5693,14601.5853
2013-09-27 13:30:00,51.83,51.87,51.82,51.87,14323.459880406064,29.575,29.5978,29.5693,29.5978,14323.4599
2013-09-27 13:35:00,51.88,51.88,51.85,51.85,38520.37268808233,29.6035,29.6035,29.5864,29.5864,38520.3727
2013-09-27 13:40:00,51.85,51.88,51.85,51.87,13906.271728549576,29.5864,29.6035,29.5864,29.5978,13906.2717
2013-09-27 13:45:00,51.86,51.86,51.85,51.86,3198.442497566403,29.5921,29.5921,29.5864,29.5921,3198.4425
2013-09-27 13:50:00,51.88,51.88,51.87,51.87,7092.198581560284,29.6035,29.6035,29.5978,29.5978,7092.1986
2013-09-27 13:55:00,51.88,51.88,51.85,51.87,12515.64455569462,29.6035,29.6035,29.5864,29.5978,12515.6446
2013-09-27 14:00:00,51.87,51.88,51.86,51.86,7509.386733416772,29.5978,29.6035,29.5921,29.5921,7509.3867
2013-09-27 14:05:00,51.86,51.88,51.82,51.83,11681.268251981644,29.5921,29.6035,29.5693,29.575,11681.2683
2013-09-27 14:10:00,51.83,51.83,51.81,51.83,3754.693366708386,29.575,29.575,29.5636,29.575,3754.6934
2013-09-27 14:15:00,51.82,51.82,51.77,51.78,11264.080100125157,29.5693,29.5693,29.5408,29.5465,11264.0801
2013-09-27 14:20:00,51.78,51.81,51.77,51.8,10012.515644555697,29.5465,29.5636,29.5408,29.5579,10012.5156
2013-09-27 14:25:00,51.8,51.85,51.8,51.84,7787.512167987763,29.5579,29.5864,29.5579,29.5807,7787.5122
2013-09-27 14:30:00,51.83,51.84,51.8,51.83,20442.21944096788,29.575,29.5807,29.5579,29.575,20442.2194
2013-09-27 14:35:00,51.83,51.85,51.8,51.85,8482.825754415242,29.575,29.5864,29.5579,29.5864,8482.8258
2013-09-27 14:40:00,51.85,51.86,51.82,51.84,10151.578361841192,29.5864,29.5921,29.5693,29.5807,10151.5784
2013-09-27 14:45:00,51.85,51.88,51.84,51.88,17243.776943401477,29.5864,29.6035,29.5807,29.6035,17243.7769
2013-09-27 14:50:00,51.88,51.9,51.88,51.9,9734.390209984704,29.6035,29.6149,29.6035,29.6149,9734.3902
2013-09-27 14:55:00,51.91,51.92,51.86,51.88,9595.327492699207,29.6206,29.6263,29.5921,29.6035,9595.3275
2013-09-27 15:00:00,51.89,51.92,51.88,51.88,13767.209011264082,29.6092,29.6263,29.6035,29.6035,13767.209
2013-09-27 15:05:00,51.89,51.92,51.8,51.81,83298.56765401196,29.6092,29.6263,29.5579,29.5636,83298.5677
2013-09-27 15:10:00,51.81,51.81,51.77,51.77,113753.30273953556,29.5636,29.5636,29.5408,29.5408,113753.3027
2013-09-27 15:15:00,51.76,51.77,51.71,51.73,13210.958142122096,29.5351,29.5408,29.5065,29.5179,13210.9581
2013-09-27 15:20:00,51.73,51.78,51.73,51.78,10846.89194826867,29.5179,29.5465,29.5179,29.5465,10846.8919
2013-09-27 15:25:00,51.78,51.83,51.78,51.8,13350.020859407594,29.5465,29.575,29.5465,29.5579,13350.0209
2013-09-27 15:30:00,51.8,51.83,51.8,51.83,16826.58879154499,29.5579,29.575,29.5579,29.575,16826.5888
2013-09-27 15:35:00,51.82,51.9,51.8,51.87,25726.60269781672,29.5693,29.6149,29.5579,29.5978,25726.6027
2013-09-27 15:40:00,51.86,51.89,51.85,51.88,23362.53650396329,29.5921,29.6092,29.5864,29.6035,23362.5365
2013-09-27 15:45:00,51.87,51.88,51.78,51.78,52009.45626477542,29.5978,29.6035,29.5465,29.5465,52009.4563
2013-09-27 15:50:00,51.79,51.9,51.79,51.88,29481.296064525104,29.5522,29.6149,29.5522,29.6035,29481.2961
2013-09-27 15:55:00,51.88,51.92,51.87,51.88,69114.1704908914,29.6035,29.6263,29.5978,29.6035,69114.1705
2013-09-30 09:30:00,51.43,51.67,51.33,51.61,90112.64080100124,29.3467,29.4837,29.2897,29.4495,90112.6408
2013-09-30 09:35:00,51.62,51.62,51.38,51.42,37268.80823251286,29.4552,29.4552,29.3182,29.341,37268.8082
2013-09-30 09:40:00,51.41,51.63,51.41,51.55,40467.25073007927,29.3353,29.4609,29.3353,29.4152,40467.2507
2013-09-30 09:45:00,51.54,51.54,51.37,51.49,42275.06605479072,29.4095,29.4095,29.3125,29.381,42275.0661
2013-09-30 09:50:00,51.49,51.49,51.33,51.4,52009.45626477542,29.381,29.381,29.2897,29.3296,52009.4563
2013-09-30 09:55:00,51.41,51.44,51.39,51.42,34626.61660408845,29.3353,29.3525,29.3239,29.341,34626.6166
2013-09-30 10:00:00,51.45,51.51,51.44,51.48,51870.39354748992,29.3582,29.3924,29.3525,29.3753,51870.3935
2013-09-30 10:05:00,51.49,51.49,51.45,51.46,32401.613127520515,29.381,29.381,29.3582,29.3639,32401.6131
2013-09-30 10:10:00,51.46,51.48,51.44,51.48,33375.05214851898,29.3639,29.3753,29.3525,29.3753,33375.0521
2013-09-30 10:15:00,51.48,51.56,51.47,51.49,43526.63051036018,29.3753,29.4209,29.3696,29.381,43526.6305
2013-09-30 10:20:00,51.5,51.51,51.44,51.47,37546.93366708386,29.3867,29.3924,29.3525,29.3696,37546.9337
2013-09-30 10:25:00,51.47,51.55,51.47,51.49,36156.3064942289,29.3696,29.4152,29.3696,29.381,36156.3065
2013-09-30 10:30:00,51.49,51.53,51.44,51.5,39354.748991795306,29.381,29.4038,29.3525,29.3867,39354.749
2013-09-30 10:35:00,51.5,51.57,51.5,51.55,71478.23668474483,29.3867,29.4266,29.3867,29.4152,71478.2367
2013-09-30 10:40:00,51.55,51.64,51.54,51.56,57015.71408705327,29.4152,29.4666,29.4095,29.4209,57015.7141
2013-09-30 10:45:00,51.56,51.6,51.55,51.57,26700.041718815188,29.4209,29.4438,29.4152,29.4266,26700.0417
2013-09-30 10:50:00,51.56,51.59,51.55,51.56,29759.421499096094,29.4209,29.438,29.4152,29.4209,29759.4215
2013-09-30 10:55:00,51.56,51.57,51.49,51.52,59518.84299819219,29.4209,29.4266,29.381,29.3981,59518.843
2013-09-30 11:00:00,51.51,51.55,51.49,51.49,17382.839660686972,29.3924,29.4152,29.381,29.381,17382.8397
2013-09-30 11:05:00,51.49,51.49,51.39,51.39,14184.397163120568,29.381,29.381,29.3239,29.3239,14184.3972
2013-09-30 11:10:00,51.39,51.42,51.39,51.4,29342.23334723961,29.3239,29.341,29.3239,29.3296,29342.2333
2013-09-30 11:15:00,51.4,51.41,51.36,51.37,22806.285634821303,29.3296,29.3353,29.3068,29.3125,22806.2856
2013-09-30 11:20:00,51.37,51.42,51.36,51.41,27395.355305242665,29.3125,29.341,29.3068,29.3353,27395.3553
2013-09-30 11:25:00,51.41,51.55,51.41,51.49,29481.296064525104,29.3353,29.4152,29.3353,29.381,29481.2961
2013-09-30 11:30:00,51.49,51.53,51.45,51.45,17800.02781254346,29.381,29.4038,29.3582,29.3582,17800.0278
2013-09-30 11:35:00,51.46,51.49,51.46,51.49,13906.271728549576,29.3639,29.381,29.3639,29.381,13906.2717
2013-09-30 11:40:00,51.49,51.49,51.41,51.42,43943.81866221666,29.381,29.381,29.3353,29.341,43943.8187
2013-09-30 11:45:00,51.43,51.44,51.38,51.39,24057.85009039077,29.3467,29.3525,29.3182,29.3239,24057.8501
2013-09-30 11:50:00,51.39,51.41,51.37,51.38,19885.96857182589,29.3239,29.3353,29.3125,29.3182,19885.9686
2013-09-30 11:55:00,51.37,51.42,51.34,51.42,30037.546933667087,29.3125,29.341,29.2954,29.341,30037.5469
2013-09-30 12:00:00,51.42,51.42,51.34,51.34,24892.22639410374,29.341,29.341,29.2954,29.2954,24892.2264
2013-09-30 12:05:00,51.34,51.34,51.25,51.25,21415.658461966348,29.2954,29.2954,29.244,29.244,21415.6585
2013-09-30 12:10:00,51.25,51.26,51.22,51.24,21276.595744680853,29.244,29.2497,29.2269,29.2383,21276.5957
2013-09-30 12:15:00,51.23,51.24,51.19,51.21,35321.93019051592,29.2326,29.2383,29.2098,29.2212,35321.9302
2013-09-30 12:20:00,51.21,51.24,51.14,51.14,27951.60617438465,29.2212,29.2383,29.1813,29.1813,27951.6062
2013-09-30 12:25:00,51.14,51.17,51.14,51.15,16409.4006396885,29.1813,29.1984,29.1813,29.187,16409.4006
2013-09-30 12:30:00,51.14,51.22,51.14,51.21,12932.832707551106,29.1813,29.2269,29.1813,29.2212,12932.8327
2013-09-30 12:35:00,51.21,51.21,51.15,51.19,34209.42845223196,29.2212,29.2212,29.187,29.2098,34209.4285
2013-09-30 12:40:00,51.19,51.25,51.19,51.21,30037.546933667087,29.2098,29.244,29.2098,29.2212,30037.5469
2013-09-30 12:45:00,51.21,51.24,51.2,51.22,12654.707272980117,29.2212,29.2383,29.2155,29.2269,12654.7073
2013-09-30 12:50:00,51.22,51.22,51.19,51.2,28368.79432624113,29.2269,29.2269,29.2098,29.2155,28368.7943
2013-09-30 12:55:00,51.2,51.24,51.2,51.23,31150.04867195105,29.2155,29.2383,29.2155,29.2326,31150.0487
2013-09-30 13:00:00,51.23,51.23,51.21,51.22,18356.27868168544,29.2326,29.2326,29.2212,29.2269,18356.2787
2013-09-30 13:05:00,51.22,51.23,51.18,51.18,12376.581838409124,29.2269,29.2326,29.2041,29.2041,12376.5818
2013-09-30 13:10:00,51.18,51.24,51.16,51.23,16548.463356973996,29.2041,29.2383,29.1927,29.2326,16548.4634
2013-09-30 13:15:00,51.23,51.33,51.22,51.33,21415.658461966348,29.2326,29.2897,29.2269,29.2897,21415.6585
2013-09-30 13:20:00,51.33,51.33,51.27,51.28,25726.60269781672,29.2897,29.2897,29.2554,29.2612,25726.6027
2013-09-30 13:25:00,51.27,51.29,51.25,51.25,16826.58879154499,29.2554,29.2669,29.244,29.244,16826.5888
2013-09-30 13:30:00,51.25,51.33,51.25,51.32,14045.334445835071,29.244,29.2897,29.244,29.284,14045.3344
2013-09-30 13:35:00,51.32,51.34,51.28,51.29,22528.16020025032,29.284,29.2954,29.2612,29.2669,22528.1602
2013-09-30 13:40:00,51.3,51.35,51.3,51.32,14045.334445835071,29.2726,29.3011,29.2726,29.284,14045.3344
2013-09-30 13:45:00,51.32,51.32,51.29,51.29,12376.581838409124,29.284,29.284,29.2669,29.2669,12376.5818
2013-09-30 13:50:00,51.29,51.29,51.21,51.22,14184.397163120568,29.2669,29.2669,29.2212,29.2269,14184.3972
2013-09-30 13:55:00,51.21,51.21,51.15,51.21,25031.28911138924,29.2212,29.2212,29.187,29.2212,25031.2891
2013-09-30 14:00:00,51.21,51.21,51.18,51.2,15157.836184119038,29.2212,29.2212,29.2041,29.2155,15157.8362
2013-09-30 14:05:00,51.2,51.24,51.2,51.24,16548.463356973996,29.2155,29.2383,29.2155,29.2383,16548.4634
2013-09-30 14:10:00,51.23,51.23,51.2,51.21,11681.268251981644,29.2326,29.2326,29.2155,29.2212,11681.2683
2013-09-30 14:15:00,51.21,51.24,51.18,51.21,20581.28215825337,29.2212,29.2383,29.2041,29.2212,20581.2822
2013-09-30 14:20:00,51.21,51.24,51.17,51.21,15296.898901404536,29.2212,29.2383,29.1984,29.2212,15296.8989
2013-09-30 14:25:00,51.23,51.25,51.22,51.23,14462.52259769156,29.2326,29.244,29.2269,29.2326,14462.5226
2013-09-30 14:30:00,51.24,51.29,51.24,51.29,15018.773466833543,29.2383,29.2669,29.2383,29.2669,15018.7735
2013-09-30 14:35:00,51.3,51.31,51.29,51.29,33375.05214851898,29.2726,29.2783,29.2669,29.2669,33375.0521
2013-09-30 14:40:00,51.29,51.29,51.2,51.2,23640.66193853428,29.2669,29.2669,29.2155,29.2155,23640.6619
2013-09-30 14:45:00,51.2,51.21,51.18,51.19,18078.15324711445,29.2155,29.2212,29.2041,29.2098,18078.1532
2013-09-30 14:50:00,51.19,51.19,51.15,51.15,21832.84661382284,29.2098,29.2098,29.187,29.187,21832.8466
2013-09-30 14:55:00,51.14,51.18,51.14,51.17,25309.41454596023,29.1813,29.2041,29.1813,29.1984,25309.4145
2013-09-30 15:00:00,51.17,51.17,51.11,51.11,29898.484216381592,29.1984,29.1984,29.1642,29.1642,29898.4842
2013-09-30 15:05:00,51.11,51.16,51.11,51.15,29064.107912668616,29.1642,29.1927,29.1642,29.187,29064.1079
2013-09-30 15:10:00,51.15,51.15,51.08,51.11,24614.100959532752,29.187,29.187,29.147,29.1642,24614.101
2013-09-30 15:15:00,51.1,51.14,51.07,51.12,36712.557363370885,29.1584,29.1813,29.1413,29.1699,36712.5574
2013-09-30 15:20:00,51.13,51.19,51.1,51.19,28785.982478097623,29.1756,29.2098,29.1584,29.2098,28785.9825
2013-09-30 15:25:00,51.19,51.22,51.17,51.21,26839.104436100683,29.2098,29.2269,29.1984,29.2212,26839.1044
2013-09-30 15:30:00,51.21,51.22,51.14,51.16,60492.28201919066,29.2212,29.2269,29.1813,29.1927,60492.282
2013-09-30 15:35:00,51.16,51.24,51.16,51.2,52843.83256848839,29.1927,29.2383,29.1927,29.2155,52843.8326
2013-09-30 15:40:00,51.19,51.21,51.17,51.19,52148.51898206092,29.2098,29.2212,29.1984,29.2098,52148.519
2013-09-30 15:45:00,51.19,51.26,51.19,51.24,77040.74537616466,29.2098,29.2497,29.2098,29.2383,77040.7454
2013-09-30 15:50:00,51.23,51.25,51.2,51.23,107912.66861354472,29.2326,29.244,29.2155,29.2326,107912.6686
2013-09-30 15:55:00,51.22,51.36,51.2,51.34,230705.0479766375,29.2269,29.3068,29.2155,29.2954,230705.048
2013-10-01 09:30:00,51.47,51.47,51.24,51.31,49645.39007092199,29.3696,29.3696,29.2383,29.2783,49645.3901
2013-10-01 09:35:00,51.31,51.34,51.24,51.28,28507.85704352664,29.2783,29.2954,29.2383,29.2612,28507.857
2013-10-01 09:40:00,51.28,51.34,51.26,51.31,23084.4110693923,29.2612,29.2954,29.2497,29.2783,23084.4111
2013-10-01 09:45:00,51.31,51.34,51.24,51.31,20164.09400639689,29.2783,29.2954,29.2383,29.2783,20164.094
2013-10-01 09:50:00,51.31,51.33,51.24,51.3,13767.209011264082,29.2783,29.2897,29.2383,29.2726,13767.209
2013-10-01 09:55:00,51.29,51.29,51.14,51.16,28090.668891670142,29.2669,29.2669,29.1813,29.1927,28090.6689
2013-10-01 10:00:00,51.19,51.24,51.18,51.21,34209.42845223196,29.2098,29.2383,29.2041,29.2212,34209.4285
2013-10-01 10:05:00,51.22,51.25,51.19,51.23,30315.67236823808,29.2269,29.244,29.2098,29.2326,30315.6724
2013-10-01 10:10:00,51.23,51.29,51.22,51.24,20859.40759282437,29.2326,29.2669,29.2269,29.2383,20859.4076
2013-10-01 10:15:00,51.24,51.27,51.21,51.24,23918.78737310527,29.2383,29.2554,29.2212,29.2383,23918.7874
2013-10-01 10:20:00,51.26,51.42,51.26,51.39,63273.536364900574,29.2497,29.341,29.2497,29.3239,63273.5364
2013-10-01 10:25:00,51.39,51.44,51.34,51.34,27951.60617438465,29.3239,29.3525,29.2954,29.2954,27951.6062
2013-10-01 10:30:00,51.35,51.46,51.35,51.46,20859.40759282437,29.3011,29.3639,29.3011,29.3639,20859.4076
2013-10-01 10:35:00,51.46,51.48,51.39,51.43,19051.59226811292,29.3639,29.3753,29.3239,29.3467,19051.5923
2013-10-01 10:40:00,51.43,51.47,51.43,51.46,14740.648032262552,29.3467,29.3696,29.3467,29.3639,14740.648
2013-10-01 10:45:00,51.46,51.47,51.42,51.43,11125.017382839662,29.3639,29.3696,29.341,29.3467,11125.0174
2013-10-01 10:50:00,51.42,51.43,51.38,51.43,14323.459880406064,29.341,29.3467,29.3182,29.3467,14323.4599
2013-10-01 10:55:00,51.44,51.46,51.41,51.42,16687.52607425949,29.3525,29.3639,29.3353,29.341,16687.5261
2013-10-01 11:00:00,51.42,51.45,51.39,51.39,10707.829230983174,29.341,29.3582,29.3239,29.3239,10707.8292
2013-10-01 11:05:00,51.4,51.44,51.39,51.42,15853.149770546515,29.3296,29.3525,29.3239,29.341,15853.1498
2013-10-01 11:10:00,51.43,51.45,51.42,51.44,9456.264775413712,29.3467,29.3582,29.341,29.3525,9456.2648
2013-10-01 11:15:00,51.44,51.47,51.42,51.44,13489.08357669309,29.3525,29.3696,29.341,29.3525,13489.0836
2013-10-01 11:20:00,51.46,51.47,51.42,51.44,16965.651508830484,29.3639,29.3696,29.341,29.3525,16965.6515
2013-10-01 11:25:00,51.44,51.45,51.42,51.43,16270.337922403003,29.3525,29.3582,29.341,29.3467,16270.3379
2013-10-01 11:30:00,51.44,51.48,51.43,51.48,19885.96857182589,29.3525,29.3753,29.3467,29.3753,19885.9686
2013-10-01 11:35:00,51.48,51.5,51.46,51.5,8065.637602558754,29.3753,29.3867,29.3639,29.3867,8065.6376
2013-10-01 11:40:00,51.52,51.56,51.52,51.55,18634.40411625643,29.3981,29.4209,29.3981,29.4152,18634.4041
2013-10-01 11:45:00,51.57,51.59,51.57,51.58,19607.843137254906,29.4266,29.438,29.4266,29.4323,19607.8431
2013-10-01 11:50:00,51.59,51.59,51.49,51.49,19607.843137254906,29.438,29.438,29.381,29.381,19607.8431
2013-10-01 11:55:00,51.49,51.49,51.47,51.48,9873.4529272702,29.381,29.381,29.3696,29.3753,9873.4529
2013-10-01 12:00:00,51.49,51.54,51.49,51.53,10846.89194826867,29.381,29.4095,29.381,29.4038,10846.8919
2013-10-01 12:05:00,51.54,51.54,51.49,51.49,12515.64455569462,29.4095,29.4095,29.381,29.381,12515.6446
2013-10-01 12:10:00,51.49,51.5,51.43,51.44,5840.634125990822,29.381,29.3867,29.3467,29.3525,5840.6341
2013-10-01 12:15:00,51.42,51.47,51.42,51.47,18078.15324711445,29.341,29.3696,29.341,29.3696,18078.1532
2013-10-01 12:20:00,51.47,51.5,51.47,51.47,8343.763037129745,29.3696,29.3867,29.3696,29.3696,8343.763
2013-10-01 12:25:00,51.47,51.52,51.42,51.47,26282.8535669587,29.3696,29.3981,29.341,29.3696,26282.8536
2013-10-01 12:30:00,51.47,51.47,51.42,51.44,14740.648032262552,29.3696,29.3696,29.341,29.3525,14740.648
2013-10-01 12:35:00,51.44,51.44,51.37,51.37,13628.146293978583,29.3525,29.3525,29.3125,29.3125,13628.1463
2013-10-01 12:40:00,51.36,51.36,51.31,51.31,21554.721179251843,29.3068,29.3068,29.2783,29.2783,21554.7212
2013-10-01 12:45:00,51.31,51.32,51.25,51.26,59796.968432763184,29.2783,29.284,29.244,29.2497,59796.9684
2013-10-01 12:50:00,51.26,51.29,51.26,51.28,18078.15324711445,29.2497,29.2669,29.2497,29.2612,18078.1532
2013-10-01 12:55:00,51.27,51.28,51.26,51.28,18773.46683354193,29.2554,29.2612,29.2497,29.2612,18773.4668
2013-10-01 13:00:00,51.28,51.29,51.24,51.28,52009.45626477542,29.2612,29.2669,29.2383,29.2612,52009.4563
2013-10-01 13:05:00,51.27,51.27,51.25,51.26,12793.769990265611,29.2554,29.2554,29.244,29.2497,12793.77
2013-10-01 13:10:00,51.27,51.29,51.26,51.26,16548.463356973996,29.2554,29.2669,29.2497,29.2497,16548.4634
2013-10-01 13:15:00,51.26,51.28,51.26,51.28,13489.08357669309,29.2497,29.2612,29.2497,29.2612,13489.0836
2013-10-01 13:20:00,51.27,51.27,51.24,51.24,13628.146293978583,29.2554,29.2554,29.2383,29.2383,13628.1463
2013-10-01 13:25:00,51.25,51.26,51.22,51.24,13210.958142122096,29.244,29.2497,29.2269,29.2383,13210.9581
2013-10-01 13:30:00,51.24,51.26,51.23,51.24,7509.386733416772,29.2383,29.2497,29.2326,29.2383,7509.3867
2013-10-01 13:35:00,51.22,51.25,51.22,51.23,19051.59226811292,29.2269,29.244,29.2269,29.2326,19051.5923
2013-10-01 13:40:00,51.24,51.24,51.21,51.21,15853.149770546515,29.2383,29.2383,29.2212,29.2212,15853.1498
2013-10-01 13:45:00,51.22,51.24,51.21,51.21,12515.64455569462,29.2269,29.2383,29.2212,29.2212,12515.6446
2013-10-01 13:50:00,51.21,51.24,51.21,51.24,24196.912807676264,29.2212,29.2383,29.2212,29.2383,24196.9128
2013-10-01 13:55:00,51.24,51.24,51.22,51.22,24057.85009039077,29.2383,29.2383,29.2269,29.2269,24057.8501
2013-10-01 14:00:00,51.23,51.23,51.18,51.18,26560.979001529693,29.2326,29.2326,29.2041,29.2041,26560.979
2013-10-01 14:05:00,51.18,51.21,51.16,51.2,12237.519121123629,29.2041,29.2212,29.1927,29.2155,12237.5191
2013-10-01 14:10:00,51.2,51.2,51.19,51.19,10429.703796412185,29.2155,29.2155,29.2098,29.2098,10429.7038
2013-10-01 14:15:00,51.19,51.19,51.15,51.16,12793.769990265611,29.2098,29.2098,29.187,29.1927,12793.77
2013-10-01 14:20:00,51.16,51.16,51.15,51.16,15575.024335975526,29.1927,29.1927,29.187,29.1927,15575.0243
2013-10-01 14:25:00,51.14,51.14,51.11,51.13,22110.97204839383,29.1813,29.1813,29.1642,29.1756,22110.972
2013-10-01 14:30:00,51.12,51.16,51.12,51.16,34070.36573494646,29.1699,29.1927,29.1699,29.1927,34070.3657
2013-10-01 14:35:00,51.16,51.16,51.12,51.15,44221.94409678766,29.1927,29.1927,29.1699,29.187,44221.9441
2013-10-01 14:40:00,51.14,51.23,51.14,51.21,31845.362258378533,29.1813,29.2326,29.1813,29.2212,31845.3623
2013-10-01 14:45:00,51.21,51.25,51.19,51.24,13071.895424836604,29.2212,29.244,29.2098,29.2383,13071.8954
2013-10-01 14:50:00,51.25,51.27,51.24,51.24,32818.801279377,29.244,29.2554,29.2383,29.2383,32818.8013
2013-10-01 14:55:00,51.24,51.29,51.23,51.28,66054.7907106105,29.2383,29.2669,29.2326,29.2612,66054.7907
2013-10-01 15:00:00,51.28,51.28,51.23,51.26,32123.48769294952,29.2612,29.2612,29.2326,29.2497,32123.4877
2013-10-01 15:05:00,51.26,51.26,51.21,51.25,25031.28911138924,29.2497,29.2497,29.2212,29.244,25031.2891
2013-10-01 15:10:00,51.26,51.26,51.22,51.22,35739.118342372414,29.2497,29.2497,29.2269,29.2269,35739.1183
2013-10-01 15:15:00,51.22,51.24,51.21,51.24,30315.67236823808,29.2269,29.2383,29.2212,29.2383,30315.6724
2013-10-01 15:20:00,51.24,51.24,51.2,51.21,18078.15324711445,29.2383,29.2383,29.2155,29.2212,18078.1532
2013-10-01 15:25:00,51.21,51.22,51.19,51.2,27534.418022528163,29.2212,29.2269,29.2098,29.2155,27534.418
2013-10-01 15:30:00,51.2,51.24,51.2,51.24,37685.99638436936,29.2155,29.2383,29.2155,29.2383,37685.9964
2013-10-01 15:35:00,51.24,51.27,51.24,51.26,36295.36921151439,29.2383,29.2554,29.2383,29.2497,36295.3692
2013-10-01 15:40:00,51.26,51.34,51.25,51.34,43248.50507578919,29.2497,29.2954,29.244,29.2954,43248.5051
2013-10-01 15:45:00,51.34,51.37,51.3,51.37,83437.63037129746,29.2954,29.3125,29.2726,29.3125,83437.6304
2013-10-01 15:50:00,51.37,51.39,51.34,51.38,95675.14949242109,29.3125,29.3239,29.2954,29.3182,95675.1495
2013-10-01 15:55:00,51.39,51.47,51.39,51.46,149492.42108190796,29.3239,29.3696,29.3239,29.3639,149492.4211
2013-10-02 09:30:00,50.99,51.33,50.7,50.77,306355.1661799472,29.0957,29.2897,28.9302,28.9701,306355.1662
2013-10-02 09:35:00,50.76,50.76,50.56,50.56,130162.70337922404,28.9644,28.9644,28.8503,28.8503,130162.7034
2013-10-02 09:40:00,50.56,50.56,50.37,50.4,114865.8044778195,28.8503,28.8503,28.7419,28.759,114865.8045
2013-10-02 09:45:00,50.39,50.6,50.34,50.47,119593.93686552635,28.7533,28.8731,28.7248,28.799,119593.9369
2013-10-02 09:50:00,50.46,50.7,50.41,50.65,242247.25351133363,28.7933,28.9302,28.7647,28.9017,242247.2535
2013-10-02 09:55:00,50.65,50.86,50.6,50.79,218884.71700737035,28.9017,29.0215,28.8731,28.9816,218884.717
2013-10-02 10:00:00,50.77,50.84,50.72,50.74,103740.78709497984,28.9701,29.0101,28.9416,28.953,103740.7871
2013-10-02 10:05:00,50.73,50.73,50.55,50.55,62578.22277847309,28.9473,28.9473,28.8446,28.8446,62578.2228
2013-10-02 10:10:00,50.55,50.56,50.47,50.54,44500.06953135865,28.8446,28.8503,28.799,28.8389,44500.0695
2013-10-02 10:15:00,50.53,50.63,50.52,50.62,59101.6548463357,28.8332,28.8903,28.8275,28.8845,59101.6548
2013-10-02 10:20:00,50.61,50.67,50.58,50.6,56320.40050062579,28.8788,28.9131,28.8617,28.8731,56320.4005
2013-10-02 10:25:00,50.6,50.7,50.6,50.67,43804.75594493117,28.8731,28.9302,28.8731,28.9131,43804.7559
2013-10-02 10:30:00,50.66,50.7,50.62,50.69,41579.75246836324,28.9074,28.9302,28.8845,28.9245,41579.7525
2013-10-02 10:35:00,50.69,50.75,50.67,50.75,78431.37254901961,28.9245,28.9587,28.9131,28.9587,78431.3725
2013-10-02 10:40:00,50.75,50.8,50.75,50.77,56181.33778334029,28.9587,28.9873,28.9587,28.9701,56181.3378
2013-10-02 10:45:00,50.77,50.8,50.73,50.75,36573.49464608539,28.9701,28.9873,28.9473,28.9587,36573.4946
2013-10-02 10:50:00,50.75,50.78,50.73,50.75,32818.801279377,28.9587,28.9758,28.9473,28.9587,32818.8013
2013-10-02 10:55:00,50.75,50.76,50.68,50.7,33792.24030037547,28.9587,28.9644,28.9188,28.9302,33792.2403
2013-10-02 11:00:00,50.7,50.73,50.61,50.64,45334.44583507162,28.9302,28.9473,28.8788,28.896,45334.4458
2013-10-02 11:05:00,50.63,50.65,50.6,50.6,32262.550410235017,28.8903,28.9017,28.8731,28.8731,32262.5504
2013-10-02 11:10:00,50.6,50.61,50.56,50.61,42553.19148936171,28.8731,28.8788,28.8503,28.8788,42553.1915
2013-10-02 11:15:00,50.61,50.73,50.61,50.71,46725.07300792658,28.8788,28.9473,28.8788,28.9359,46725.073
2013-10-02 11:20:00,50.7,50.72,50.67,50.72,23362.53650396329,28.9302,28.9416,28.9131,28.9416,23362.5365
2013-10-02 11:25:00,50.71,50.75,50.7,50.7,21137.53302739536,28.9359,28.9587,28.9302,28.9302,21137.533
2013-10-02 11:30:00,50.7,50.78,50.7,50.74,30037.546933667087,28.9302,28.9758,28.9302,28.953,30037.5469
2013-10-02 11:35:00,50.74,50.8,50.72,50.75,30315.67236823808,28.953,28.9873,28.9416,28.9587,30315.6724
2013-10-02 11:40:00,50.74,50.74,50.62,50.62,27117.22987067168,28.953,28.953,28.8845,28.8845,27117.2299
2013-10-02 11:45:00,50.63,50.65,50.58,50.58,40606.313447364766,28.8903,28.9017,28.8617,28.8617,40606.3134
2013-10-02 11:50:00,50.58,50.6,50.55,50.6,41440.68975107774,28.8617,28.8731,28.8446,28.8731,41440.6898
2013-10-02 11:55:00,50.6,50.6,50.57,50.58,35043.80475594493,28.8731,28.8731,28.856,28.8617,35043.8048
2013-10-02 12:00:00,50.59,50.64,50.58,50.64,62300.0973439021,28.8674,28.896,28.8617,28.896,62300.0973
2013-10-02 12:05:00,50.65,50.71,50.65,50.66,40745.37616465026,28.9017,28.9359,28.9017,28.9074,40745.3762
2013-10-02 12:10:00,50.65,50.7,50.65,50.67,34348.49116951745,28.9017,28.9302,28.9017,28.9131,34348.4912
2013-10-02 12:15:00,50.69,50.75,50.67,50.73,32123.48769294952,28.9245,28.9587,28.9131,28.9473,32123.4877
2013-10-02 12:20:00,50.73,50.78,50.72,50.73,12237.519121123629,28.9473,28.9758,28.9416,28.9473,12237.5191
2013-10-02 12:25:00,50.73,50.73,50.67,50.68,26560.979001529693,28.9473,28.9473,28.9131,28.9188,26560.979
2013-10-02 12:30:00,50.67,50.7,50.67,50.7,25865.66541510221,28.9131,28.9302,28.9131,28.9302,25865.6654
2013-10-02 12:35:00,50.7,50.7,50.67,50.68,19607.843137254906,28.9302,28.9302,28.9131,28.9188,19607.8431
2013-10-02 12:40:00,50.68,50.71,50.66,50.71,34626.61660408845,28.9188,28.9359,28.9074,28.9359,34626.6166
2013-10-02 12:45:00,50.7,50.71,50.66,50.7,23223.4737866778,28.9302,28.9359,28.9074,28.9302,23223.4738
2013-10-02 12:50:00,50.71,50.76,50.68,50.75,25170.35182867473,28.9359,28.9644,28.9188,28.9587,25170.3518
2013-10-02 12:55:00,50.75,50.76,50.71,50.71,10290.641079126686,28.9587,28.9644,28.9359,28.9359,10290.6411
2013-10-02 13:00:00,50.7,50.73,50.7,50.7,32123.48769294952,28.9302,28.9473,28.9302,28.9302,32123.4877
2013-10-02 13:05:00,50.7,50.82,50.7,50.82,39354.748991795306,28.9302,28.9987,28.9302,28.9987,39354.749
2013-10-02 13:10:00,50.83,50.87,50.83,50.83,27256.29258795717,29.0044,29.0272,29.0044,29.0044,27256.2926
2013-10-02 13:15:00,50.83,50.85,50.82,50.83,13628.146293978583,29.0044,29.0158,28.9987,29.0044,13628.1463
2013-10-02 13:20:00,50.84,50.85,50.82,50.85,33375.05214851898,29.0101,29.0158,28.9987,29.0158,33375.0521
2013-10-02 13:25:00,50.85,50.91,50.85,50.88,99568.90557641497,29.0158,29.05,29.0158,29.0329,99568.9056
2013-10-02 13:30:00,50.88,50.88,50.83,50.84,16687.52607425949,29.0329,29.0329,29.0044,29.0101,16687.5261
2013-10-02 13:35:00,50.85,50.95,50.85,50.92,31706.299541093034,29.0158,29.0729,29.0158,29.0557,31706.2995
2013-10-02 13:40:00,50.92,50.98,50.92,50.95,42970.37964121819,29.0557,29.09,29.0557,29.0729,42970.3796
2013-10-02 13:45:00,50.96,51.03,50.95,51.02,35739.118342372414,29.0786,29.1185,29.0729,29.1128,35739.1183
2013-10-02 13:50:00,51.02,51.02,50.95,50.97,42136.003337505215,29.1128,29.1128,29.0729,29.0843,42136.0033
2013-10-02 13:55:00,50.97,50.98,50.88,50.91,42553.19148936171,29.0843,29.09,29.0329,29.05,42553.1915
2013-10-02 14:00:00,50.91,50.91,50.83,50.83,26560.979001529693,29.05,29.05,29.0044,29.0044,26560.979
2013-10-02 14:05:00,50.83,50.85,50.83,50.85,27395.355305242665,29.0044,29.0158,29.0044,29.0158,27395.3553
2013-10-02 14:10:00,50.85,50.85,50.75,50.8,36156.3064942289,29.0158,29.0158,28.9587,28.9873,36156.3065
2013-10-02 14:15:00,50.79,50.84,50.75,50.76,62856.34821304409,28.9816,29.0101,28.9587,28.9644,62856.3482
2013-10-02 14:20:00,50.77,50.77,50.71,50.72,45612.57126964261,28.9701,28.9701,28.9359,28.9416,45612.5713
2013-10-02 14:25:00,50.72,50.75,50.71,50.72,29481.296064525104,28.9416,28.9587,28.9359,28.9416,29481.2961
2013-10-02 14:30:00,50.72,50.75,50.71,50.74,34070.36573494646,28.9416,28.9587,28.9359,28.953,34070.3657
2013-10-02 14:35:00,50.73,50.73,50.64,50.66,38103.18453622584,28.9473,28.9473,28.896,28.9074,38103.1845
2013-10-02 14:40:00,50.66,50.66,50.62,50.63,44221.94409678766,28.9074,28.9074,28.8845,28.8903,44221.9441
2013-10-02 14:45:00,50.63,50.66,50.63,50.64,33653.17758308998,28.8903,28.9074,28.8903,28.896,33653.1776
2013-10-02 14:50:00,50.63,50.67,50.62,50.62,40745.37616465026,28.8903,28.9131,28.8845,28.8845,40745.3762
2013-10-02 14:55:00,50.62,50.64,50.59,50.62,27117.22987067168,28.8845,28.896,28.8674,28.8845,27117.2299
2013-10-02 15:00:00,50.62,50.64,50.58,50.6,47003.19844249757,28.8845,28.896,28.8617,28.8731,47003.1984
2013-10-02 15:05:00,50.61,50.65,50.61,50.65,22945.3483521068,28.8788,28.9017,28.8788,28.9017,22945.3484
2013-10-02 15:10:00,50.65,50.7,50.65,50.7,57015.71408705327,28.9017,28.9302,28.9017,28.9302,57015.7141
2013-10-02 15:15:00,50.7,50.7,50.68,50.7,20998.47031010986,28.9302,28.9302,28.9188,28.9302,20998.4703
2013-10-02 15:20:00,50.69,50.7,50.67,50.7,27812.54345709916,28.9245,28.9302,28.9131,28.9302,27812.5435
2013-10-02 15:25:00,50.7,50.73,50.69,50.73,35600.05562508692,28.9302,28.9473,28.9245,28.9473,35600.0556
2013-10-02 15:30:00,50.73,50.81,50.72,50.78,69253.2332081769,28.9473,28.993,28.9416,28.9758,69253.2332
2013-10-02 15:35:00,50.79,50.79,50.75,50.77,41023.50159922125,28.9816,28.9816,28.9587,28.9701,41023.5016
2013-10-02 15:40:00,50.77,50.8,50.75,50.8,58406.34125990822,28.9701,28.9873,28.9587,28.9873,58406.3413
2013-10-02 15:45:00,50.8,50.8,50.7,50.73,104992.35155054933,28.9873,28.9873,28.9302,28.9473,104992.3516
2013-10-02 15:50:00,50.73,50.78,50.73,50.77,94701.71047142262,28.9473,28.9758,28.9473,28.9701,94701.7105
2013-10-02 15:55:00,50.76,50.84,50.75,50.82,190237.7972465582,28.9644,29.0101,28.9587,28.9987,190237.7972
2013-10-03 09:30:00,50.7,51.2,50.67,51.06,126408.01001251566,28.9302,29.2155,28.9131,29.1356,126408.01
2013-10-03 09:35:00,51.07,51.24,50.98,51.03,58823.52941176471,29.1413,29.2383,29.09,29.1185,58823.5294
2013-10-03 09:40:00,51.01,51.17,50.97,51.12,52287.58169934641,29.1071,29.1984,29.0843,29.1699,52287.5817
2013-10-03 09:45:00,51.11,51.14,50.97,51.03,53121.958003059386,29.1642,29.1813,29.0843,29.1185,53121.958
2013-10-03 09:50:00,51.03,51.13,51.01,51.13,77179.80809345015,29.1185,29.1756,29.1071,29.1756,77179.8081
2013-10-03 09:55:00,51.11,51.14,51.07,51.13,40189.12529550828,29.1642,29.1813,29.1413,29.1756,40189.1253
2013-10-03 10:00:00,51.11,51.13,50.99,51.01,117647.05882352944,29.1642,29.1756,29.0957,29.1071,117647.0588
2013-10-03 10:05:00,51.01,51.02,50.92,50.95,49784.45278820748,29.1071,29.1128,29.0557,29.0729,49784.4528
2013-10-03 10:10:00,50.93,50.94,50.83,50.85,37268.80823251286,29.0614,29.0671,29.0044,29.0158,37268.8082
2013-10-03 10:15:00,50.85,50.93,50.83,50.91,109442.35850368516,29.0158,29.0614,29.0044,29.05,109442.3585
2013-10-03 10:20:00,50.92,50.94,50.84,50.87,32818.801279377,29.0557,29.0671,29.0101,29.0272,32818.8013
2013-10-03 10:25:00,50.87,50.91,50.85,50.89,22528.16020025032,29.0272,29.05,29.0158,29.0386,22528.1602
2013-10-03 10:30:00,50.89,50.96,50.88,50.96,33514.114865804484,29.0386,29.0786,29.0329,29.0786,33514.1149
2013-10-03 10:35:00,50.97,51.08,50.97,51.08,57850.09039076624,29.0843,29.147,29.0843,29.147,57850.0904
2013-10-03 10:40:00,51.08,51.13,51.07,51.09,26560.979001529693,29.147,29.1756,29.1413,29.1527,26560.979
2013-10-03 10:45:00,51.09,51.16,50.95,51.1,149909.60923376444,29.1527,29.1927,29.0729,29.1584,149909.6092
2013-10-03 10:50:00,51.09,51.09,50.98,51.07,41718.81518564873,29.1527,29.1527,29.09,29.1413,41718.8152
2013-10-03 10:55:00,51.07,51.09,50.99,51.01,39771.93714365179,29.1413,29.1527,29.0957,29.1071,39771.9371
2013-10-03 11:00:00,51.01,51.07,50.99,51.06,36573.49464608539,29.1071,29.1413,29.0957,29.1356,36573.4946
2013-10-03 11:05:00,51.05,51.1,51.03,51.07,43526.63051036018,29.1299,29.1584,29.1185,29.1413,43526.6305
2013-10-03 11:10:00,51.07,51.08,51.01,51.01,40328.18801279378,29.1413,29.147,29.1071,29.1071,40328.188
2013-10-03 11:15:00,51.0,51.02,50.88,50.93,83576.69308858296,29.1014,29.1128,29.0329,29.0614,83576.6931
2013-10-03 11:20:00,50.93,50.93,50.91,50.91,58823.52941176471,29.0614,29.0614,29.05,29.05,58823.5294
2013-10-03 11:25:00,50.91,50.91,50.84,50.88,93728.27145042414,29.05,29.05,29.0101,29.0329,93728.2715
2013-10-03 11:30:00,50.88,50.92,50.88,50.91,58267.27854262273,29.0329,29.0557,29.0329,29.05,58267.2785
2013-10-03 11:35:00,50.91,50.94,50.89,50.94,55346.96147962732,29.05,29.0671,29.0386,29.0671,55346.9615
2013-10-03 11:40:00,50.95,50.96,50.85,50.88,37546.93366708386,29.0729,29.0786,29.0158,29.0329,37546.9337
2013-10-03 11:45:00,50.88,50.91,50.83,50.83,112640.80100125156,29.0329,29.05,29.0044,29.0044,112640.801
2013-10-03 11:50:00,50.83,50.85,50.79,50.79,28368.79432624113,29.0044,29.0158,28.9816,28.9816,28368.7943
2013-10-03 11:55:00,50.79,50.8,50.68,50.7,42553.19148936171,28.9816,28.9873,28.9188,28.9302,42553.1915
2013-10-03 12:00:00,50.7,50.7,50.61,50.61,23362.53650396329,28.9302,28.9302,28.8788,28.8788,23362.5365
2013-10-03 12:05:00,50.62,50.71,50.62,50.71,19051.59226811292,28.8845,28.9359,28.8845,28.9359,19051.5923
2013-10-03 12:10:00,50.71,50.77,50.69,50.69,20303.156723682383,28.9359,28.9701,28.9245,28.9245,20303.1567
2013-10-03 12:15:00,50.7,50.7,50.65,50.68,24335.97552496176,28.9302,28.9302,28.9017,28.9188,24335.9755
2013-10-03 12:20:00,50.69,50.7,50.58,50.6,25726.60269781672,28.9245,28.9302,28.8617,28.8731,25726.6027
2013-10-03 12:25:00,50.6,50.68,50.6,50.67,46446.94757335559,28.8731,28.9188,28.8731,28.9131,46446.9476
2013-10-03 12:30:00,50.68,50.73,50.65,50.65,18634.40411625643,28.9188,28.9473,28.9017,28.9017,18634.4041
2013-10-03 12:35:00,50.66,50.67,50.6,50.6,17521.902377972467,28.9074,28.9131,28.8731,28.8731,17521.9024
2013-10-03 12:40:00,50.6,50.62,50.54,50.54,27812.54345709916,28.8731,28.8845,28.8389,28.8389,27812.5435
2013-10-03 12:45:00,50.54,50.64,50.54,50.61,77736.05896259214,28.8389,28.896,28.8389,28.8788,77736.059
2013-10-03 12:50:00,50.61,50.62,50.55,50.6,39632.874426366296,28.8788,28.8845,28.8446,28.8731,39632.8744
2013-10-03 12:55:00,50.6,50.61,50.58,50.6,16826.58879154499,28.8731,28.8788,28.8617,28.8731,16826.5888
2013-10-03 13:00:00,50.6,50.61,50.57,50.59,19190.65498539841,28.8731,28.8788,28.856,28.8674,19190.655
2013-10-03 13:05:00,50.59,50.62,50.57,50.59,19746.9058545404,28.8674,28.8845,28.856,28.8674,19746.9059
2013-10-03 13:10:00,50.6,50.63,50.57,50.62,20303.156723682383,28.8731,28.8903,28.856,28.8845,20303.1567
2013-10-03 13:15:00,50.61,50.63,50.57,50.63,16409.4006396885,28.8788,28.8903,28.856,28.8903,16409.4006
2013-10-03 13:20:00,50.63,50.67,50.62,50.67,19190.65498539841,28.8903,28.9131,28.8845,28.9131,19190.655
2013-10-03 13:25:00,50.68,50.74,50.67,50.73,27812.54345709916,28.9188,28.953,28.9131,28.9473,27812.5435
2013-10-03 13:30:00,50.73,50.78,50.73,50.75,17521.902377972467,28.9473,28.9758,28.9473,28.9587,17521.9024
2013-10-03 13:35:00,50.75,50.78,50.75,50.77,13071.895424836604,28.9587,28.9758,28.9587,28.9701,13071.8954
2013-10-03 13:40:00,50.77,50.83,50.76,50.83,14601.585314977056,28.9701,29.0044,28.9644,29.0044,14601.5853
2013-10-03 13:45:00,50.84,50.86,50.81,50.82,10568.76651369768,29.0101,29.0215,28.993,28.9987,10568.7665
2013-10-03 13:50:00,50.82,50.82,50.74,50.74,21832.84661382284,28.9987,28.9987,28.953,28.953,21832.8466
2013-10-03 13:55:00,50.75,50.83,50.75,50.8,20442.21944096788,28.9587,29.0044,28.9587,28.9873,20442.2194
2013-10-03 14:00:00,50.8,50.8,50.75,50.75,16687.52607425949,28.9873,28.9873,28.9587,28.9587,16687.5261
2013-10-03 14:05:00,50.75,50.75,50.7,50.72,28368.79432624113,28.9587,28.9587,28.9302,28.9416,28368.7943
2013-10-03 14:10:00,50.72,50.78,50.7,50.78,18495.341398970937,28.9416,28.9758,28.9302,28.9758,18495.3414
2013-10-03 14:15:00,50.78,50.78,50.74,50.75,25448.477263245724,28.9758,28.9758,28.953,28.9587,25448.4773
2013-10-03 14:20:00,50.75,50.75,50.55,50.57,49645.39007092199,28.9587,28.9587,28.8446,28.856,49645.3901
2013-10-03 14:25:00,50.57,50.73,50.57,50.73,25031.28911138924,28.856,28.9473,28.856,28.9473,25031.2891
2013-10-03 14:30:00,50.73,50.74,50.67,50.68,20442.21944096788,28.9473,28.953,28.9131,28.9188,20442.2194
2013-10-03 14:35:00,50.69,50.75,50.69,50.72,34209.42845223196,28.9245,28.9587,28.9245,28.9416,34209.4285
2013-10-03 14:40:00,50.71,50.75,50.7,50.73,20998.47031010986,28.9359,28.9587,28.9302,28.9473,20998.4703
2013-10-03 14:45:00,50.72,50.73,50.69,50.69,16131.275205117508,28.9416,28.9473,28.9245,28.9245,16131.2752
2013-10-03 14:50:00,50.7,50.78,50.7,50.73,22389.09748296482,28.9302,28.9758,28.9302,28.9473,22389.0975
2013-10-03 14:55:00,50.72,50.73,50.66,50.66,22250.034765679324,28.9416,28.9473,28.9074,28.9074,22250.0348
2013-10-03 15:00:00,50.65,50.68,50.63,50.68,32540.67584480601,28.9017,28.9188,28.8903,28.9188,32540.6758
2013-10-03 15:05:00,50.68,50.71,50.65,50.67,28507.85704352664,28.9188,28.9359,28.9017,28.9131,28507.857
2013-10-03 15:10:00,50.67,50.72,50.67,50.7,34348.49116951745,28.9131,28.9416,28.9131,28.9302,34348.4912
2013-10-03 15:15:00,50.7,50.7,50.65,50.69,40050.06257822278,28.9302,28.9302,28.9017,28.9245,40050.0626
2013-10-03 15:20:00,50.69,50.72,50.67,50.67,31984.424975664027,28.9245,28.9416,28.9131,28.9131,31984.425
2013-10-03 15:25:00,50.68,50.73,50.66,50.73,25726.60269781672,28.9188,28.9473,28.9074,28.9473,25726.6027
2013-10-03 15:30:00,50.73,50.74,50.69,50.7,24475.03824224725,28.9473,28.953,28.9245,28.9302,24475.0382
2013-10-03 15:35:00,50.7,50.74,50.68,50.74,36434.431928799895,28.9302,28.953,28.9188,28.953,36434.4319
2013-10-03 15:40:00,50.73,50.73,50.7,50.73,41579.75246836324,28.9473,28.9473,28.9302,28.9473,41579.7525
2013-10-03 15:45:00,50.74,50.75,50.68,50.69,65220.41440689752,28.953,28.9587,28.9188,28.9245,65220.4144
2013-10-03 15:50:00,50.69,50.7,50.67,50.67,56598.525935196776,28.9245,28.9302,28.9131,28.9131,56598.5259
2013-10-03 15:55:00,50.68,50.69,50.59,50.65,119037.68599638436,28.9188,28.9245,28.8674,28.9017,119037.686
2013-10-04 09:30:00,50.77,50.93,50.75,50.91,66054.7907106105,28.9701,29.0614,28.9587,29.05,66054.7907
2013-10-04 09:35:00,50.9,51.0,50.87,50.93,36573.49464608539,29.0443,29.1014,29.0272,29.0614,36573.4946
2013-10-04 09:40:00,50.93,50.98,50.91,50.95,20998.47031010986,29.0614,29.09,29.05,29.0729,20998.4703
2013-10-04 09:45:00,50.96,51.14,50.95,51.07,71478.23668474483,29.0786,29.1813,29.0729,29.1413,71478.2367
2013-10-04 09:50:00,51.08,51.14,51.04,51.14,25448.477263245724,29.147,29.1813,29.1242,29.1813,25448.4773
2013-10-04 09:55:00,51.13,51.18,51.13,51.16,30871.923237380062,29.1756,29.2041,29.1756,29.1927,30871.9232
2013-10-04 10:00:00,51.16,51.2,51.16,51.18,34070.36573494646,29.1927,29.2155,29.1927,29.2041,34070.3657
2013-10-04 10:05:00,51.18,51.24,51.17,51.23,47003.19844249757,29.2041,29.2383,29.1984,29.2326,47003.1984
2013-10-04 10:10:00,51.23,51.27,51.21,51.27,55764.1496314838,29.2326,29.2554,29.2212,29.2554,55764.1496
2013-10-04 10:15:00,51.27,51.29,51.23,51.26,26839.104436100683,29.2554,29.2669,29.2326,29.2497,26839.1044
2013-10-04 10:20:00,51.27,51.28,51.21,51.24,47142.26115978307,29.2554,29.2612,29.2212,29.2383,47142.2612
2013-10-04 10:25:00,51.24,51.29,51.24,51.25,25587.539980531223,29.2383,29.2669,29.2383,29.244,25587.54
2013-10-04 10:30:00,51.25,51.3,51.24,51.26,30871.923237380062,29.244,29.2726,29.2383,29.2497,30871.9232
2013-10-04 10:35:00,51.27,51.34,51.26,51.31,67028.22973160897,29.2554,29.2954,29.2497,29.2783,67028.2297
2013-10-04 10:40:00,51.33,51.37,51.32,51.34,100681.40731469894,29.2897,29.3125,29.284,29.2954,100681.4073
2013-10-04 10:45:00,51.34,51.37,51.32,51.35,53817.27158948686,29.2954,29.3125,29.284,29.3011,53817.2716
2013-10-04 10:50:00,51.34,51.36,51.24,51.26,74676.67918231123,29.2954,29.3068,29.2383,29.2497,74676.6792
2013-10-04 10:55:00,51.26,51.28,51.23,51.26,32679.738562091505,29.2497,29.2612,29.2326,29.2497,32679.7386
2013-10-04 11:00:00,51.25,51.26,51.22,51.23,29064.107912668616,29.244,29.2497,29.2269,29.2326,29064.1079
2013-10-04 11:05:00,51.24,51.26,51.16,51.17,18078.15324711445,29.2383,29.2497,29.1927,29.1984,18078.1532
2013-10-04 11:10:00,51.16,51.21,51.16,51.19,15296.898901404536,29.1927,29.2212,29.1927,29.2098,15296.8989
2013-10-04 11:15:00,51.19,51.21,51.14,51.21,11542.20553469615,29.2098,29.2212,29.1813,29.2212,11542.2055
2013-10-04 11:20:00,51.21,51.22,51.19,51.21,17939.090529828954,29.2212,29.2269,29.2098,29.2212,17939.0905
2013-10-04 11:25:00,51.2,51.21,51.19,51.19,19051.59226811292,29.2155,29.2212,29.2098,29.2098,19051.5923
2013-10-04 11:30:00,51.19,51.22,51.19,51.21,18634.40411625643,29.2098,29.2269,29.2098,29.2212,18634.4041
2013-10-04 11:35:00,51.21,51.24,51.19,51.22,18495.341398970937,29.2212,29.2383,29.2098,29.2269,18495.3414
2013-10-04 11:40:00,51.22,51.29,51.21,51.29,27673.48073981365,29.2269,29.2669,29.2212,29.2669,27673.4807
2013-10-04 11:45:00,51.29,51.3,51.28,51.29,18634.40411625643,29.2669,29.2726,29.2612,29.2669,18634.4041
2013-10-04 11:50:00,51.3,51.32,51.27,51.27,16409.4006396885,29.2726,29.284,29.2554,29.2554,16409.4006
2013-10-04 11:55:00,51.28,51.31,51.26,51.31,30315.67236823808,29.2612,29.2783,29.2497,29.2783,30315.6724
2013-10-04 12:00:00,51.31,51.33,51.23,51.23,45056.32040050063,29.2783,29.2897,29.2326,29.2326,45056.3204
2013-10-04 12:05:00,51.23,51.23,51.19,51.21,11542.20553469615,29.2326,29.2326,29.2098,29.2212,11542.2055
2013-10-04 12:10:00,51.2,51.2,51.13,51.17,69531.35864274789,29.2155,29.2155,29.1756,29.1984,69531.3586
2013-10-04 12:15:00,51.16,51.26,51.16,51.26,22528.16020025032,29.1927,29.2497,29.1927,29.2497,22528.1602
2013-10-04 12:20:00,51.26,51.29,51.26,51.29,21137.53302739536,29.2497,29.2669,29.2497,29.2669,21137.533
2013-10-04 12:25:00,51.29,51.35,51.29,51.31,23640.66193853428,29.2669,29.3011,29.2669,29.2783,23640.6619
2013-10-04 12:30:00,51.34,51.34,51.3,51.32,10985.954665554164,29.2954,29.2954,29.2726,29.284,10985.9547
2013-10-04 12:35:00,51.31,51.34,51.29,51.31,13210.958142122096,29.2783,29.2954,29.2669,29.2783,13210.9581
2013-10-04 12:40:00,51.31,51.34,51.29,51.31,14462.52259769156,29.2783,29.2954,29.2669,29.2783,14462.5226
2013-10-04 12:45:00,51.3,51.31,51.27,51.31,47837.57474621054,29.2726,29.2783,29.2554,29.2783,47837.5747
2013-10-04 12:50:00,51.31,51.31,51.26,51.27,16409.4006396885,29.2783,29.2783,29.2497,29.2554,16409.4006
2013-10-04 12:55:00,51.27,51.28,51.26,51.27,13071.895424836604,29.2554,29.2612,29.2497,29.2554,13071.8954
2013-10-04 13:00:00,51.26,51.3,51.26,51.27,13350.020859407594,29.2497,29.2726,29.2497,29.2554,13350.0209
2013-10-04 13:05:00,51.28,51.31,51.27,51.29,14879.710749548049,29.2612,29.2783,29.2554,29.2669,14879.7107
2013-10-04 13:10:00,51.3,51.3,51.27,51.27,15992.212487832014,29.2726,29.2726,29.2554,29.2554,15992.2125
2013-10-04 13:15:00,51.27,51.28,51.24,51.27,18773.46683354193,29.2554,29.2612,29.2383,29.2554,18773.4668
2013-10-04 13:20:00,51.27,51.3,51.27,51.29,9178.13934084272,29.2554,29.2726,29.2554,29.2669,9178.1393
2013-10-04 13:25:00,51.3,51.33,51.29,51.33,20859.40759282437,29.2726,29.2897,29.2669,29.2897,20859.4076
2013-10-04 13:30:00,51.32,51.37,51.32,51.36,25170.35182867473,29.284,29.3125,29.284,29.3068,25170.3518
2013-10-04 13:35:00,51.36,51.37,51.31,51.34,20303.156723682383,29.3068,29.3125,29.2783,29.2954,20303.1567
2013-10-04 13:40:00,51.33,51.36,51.32,51.34,18912.529550827425,29.2897,29.3068,29.284,29.2954,18912.5296
2013-10-04 13:45:00,51.34,51.34,51.29,51.31,10846.89194826867,29.2954,29.2954,29.2669,29.2783,10846.8919
2013-10-04 13:50:00,51.32,51.36,51.32,51.34,19329.71770268392,29.284,29.3068,29.284,29.2954,19329.7177
2013-10-04 13:55:00,51.35,51.36,51.33,51.35,16270.337922403003,29.3011,29.3068,29.2897,29.3011,16270.3379
2013-10-04 14:00:00,51.34,51.37,51.34,51.36,11959.393686552636,29.2954,29.3125,29.2954,29.3068,11959.3937
2013-10-04 14:05:00,51.37,51.39,51.37,51.39,21693.78389653734,29.3125,29.3239,29.3125,29.3239,21693.7839
2013-10-04 14:10:00,51.39,51.45,51.39,51.44,35043.80475594493,29.3239,29.3582,29.3239,29.3525,35043.8048
2013-10-04 14:15:00,51.44,51.48,51.44,51.47,27395.355305242665,29.3525,29.3753,29.3525,29.3696,27395.3553
2013-10-04 14:20:00,51.47,51.47,51.44,51.44,30454.73508552357,29.3696,29.3696,29.3525,29.3525,30454.7351
2013-10-04 14:25:00,51.45,51.46,51.44,51.46,9178.13934084272,29.3582,29.3639,29.3525,29.3639,9178.1393
2013-10-04 14:30:00,51.46,51.47,51.37,51.37,31428.174106522045,29.3639,29.3696,29.3125,29.3125,31428.1741
2013-10-04 14:35:00,51.38,51.39,51.37,51.38,15157.836184119038,29.3182,29.3239,29.3125,29.3182,15157.8362
2013-10-04 14:40:00,51.37,51.39,51.36,51.39,51870.39354748992,29.3125,29.3239,29.3068,29.3239,51870.3935
2013-10-04 14:45:00,51.4,51.52,51.39,51.52,143790.84967320264,29.3296,29.3981,29.3239,29.3981,143790.8497
2013-10-04 14:50:00,51.52,51.55,51.47,51.47,39354.748991795306,29.3981,29.4152,29.3696,29.3696,39354.749
2013-10-04 14:55:00,51.47,51.5,51.46,51.49,23640.66193853428,29.3696,29.3867,29.3639,29.381,23640.6619
2013-10-04 15:00:00,51.48,51.52,51.48,51.52,24614.100959532752,29.3753,29.3981,29.3753,29.3981,24614.101
2013-10-04 15:05:00,51.51,51.52,51.47,51.49,33235.98943123349,29.3924,29.3981,29.3696,29.381,33235.9894
2013-10-04 15:10:00,51.49,51.53,51.49,51.49,25865.66541510221,29.381,29.4038,29.381,29.381,25865.6654
2013-10-04 15:15:00,51.49,51.49,51.44,51.44,33653.17758308998,29.381,29.381,29.3525,29.3525,33653.1776
2013-10-04 15:20:00,51.44,51.45,51.37,51.37,66332.91614518149,29.3525,29.3582,29.3125,29.3125,66332.9161
2013-10-04 15:25:00,51.37,51.4,51.37,51.4,33653.17758308998,29.3125,29.3296,29.3125,29.3296,33653.1776
2013-10-04 15:30:00,51.4,51.4,51.35,51.38,35600.05562508692,29.3296,29.3296,29.3011,29.3182,35600.0556
2013-10-04 15:35:00,51.38,51.39,51.35,51.36,61465.72104018913,29.3182,29.3239,29.3011,29.3068,61465.721
2013-10-04 15:40:00,51.36,51.43,51.35,51.41,88582.9509108608,29.3068,29.3467,29.3011,29.3353,88582.9509
2013-10-04 15:45:00,51.4,51.45,51.39,51.45,75371.99276873871,29.3296,29.3582,29.3239,29.3582,75371.9928
2013-10-04 15:50:00,51.46,51.46,51.38,51.39,85523.5711305799,29.3639,29.3639,29.3182,29.3239,85523.5711
2013-10-04 15:55:00,51.39,51.46,51.37,51.43,174106.5220414407,29.3239,29.3639,29.3125,29.3467,174106.522
2013-10-07 09:30:00,51.03,51.18,50.98,51.16,112779.86371853708,29.1185,29.2041,29.09,29.1927,112779.8637
2013-10-07 09:35:00,51.18,51.22,51.12,51.18,43943.81866221666,29.2041,29.2269,29.1699,29.2041,43943.8187
2013-10-07 09:40:00,51.16,51.31,51.14,51.31,26143.790849673205,29.1927,29.2783,29.1813,29.2783,26143.7908
2013-10-07 09:45:00,51.31,51.41,51.29,51.4,23640.66193853428,29.2783,29.3353,29.2669,29.3296,23640.6619
2013-10-07 09:50:00,51.4,51.4,51.21,51.21,136142.40022250035,29.3296,29.3296,29.2212,29.2212,136142.4002
2013-10-07 09:55:00,51.21,51.21,51.13,51.14,26700.041718815188,29.2212,29.2212,29.1756,29.1813,26700.0417
2013-10-07 10:00:00,51.15,51.16,51.11,51.16,44500.06953135865,29.187,29.1927,29.1642,29.1927,44500.0695
2013-10-07 10:05:00,51.17,51.24,51.15,51.2,35043.80475594493,29.1984,29.2383,29.187,29.2155,35043.8048
2013-10-07 10:10:00,51.19,51.2,51.15,51.17,64525.100820470034,29.2098,29.2155,29.187,29.1984,64525.1008
2013-10-07 10:15:00,51.18,51.25,51.18,51.24,118620.4978445279,29.2041,29.244,29.2041,29.2383,118620.4978
2013-10-07 10:20:00,51.24,51.27,51.18,51.18,131553.330552079,29.2383,29.2554,29.2041,29.2041,131553.3306
2013-10-07 10:25:00,51.19,51.24,51.19,51.23,65359.47712418301,29.2098,29.2383,29.2098,29.2326,65359.4771
2013-10-07 10:30:00,51.24,51.25,51.18,51.19,39215.68627450981,29.2383,29.244,29.2041,29.2098,39215.6863
2013-10-07 10:35:00,51.19,51.22,51.18,51.2,26143.790849673205,29.2098,29.2269,29.2041,29.2155,26143.7908
2013-10-07 10:40:00,51.2,51.25,51.19,51.24,25309.41454596023,29.2155,29.244,29.2098,29.2383,25309.4145
2013-10-07 10:45:00,51.22,51.27,51.21,51.24,38798.49812265332,29.2269,29.2554,29.2212,29.2383,38798.4981
2013-10-07 10:50:00,51.24,51.31,51.23,51.29,36712.557363370885,29.2383,29.2783,29.2326,29.2669,36712.5574
2013-10-07 10:55:00,51.29,51.3,51.22,51.24,35043.80475594493,29.2669,29.2726,29.2269,29.2383,35043.8048
2013-10-07 11:00:00,51.24,51.27,51.22,51.27,44082.88137950216,29.2383,29.2554,29.2269,29.2554,44082.8814
2013-10-07 11:05:00,51.26,51.29,51.25,51.28,34487.553886802954,29.2497,29.2669,29.244,29.2612,34487.5539
2013-10-07 11:10:00,51.28,51.37,51.28,51.31,28785.982478097623,29.2612,29.3125,29.2612,29.2783,28785.9825
2013-10-07 11:15:00,51.31,51.31,51.28,51.29,154637.7416214713,29.2783,29.2783,29.2612,29.2669,154637.7416
2013-10-07 11:20:00,51.29,51.34,51.29,51.34,20581.28215825337,29.2669,29.2954,29.2669,29.2954,20581.2822
2013-10-07 11:25:00,51.34,51.4,51.34,51.37,39493.8117090808,29.2954,29.3296,29.2954,29.3125,39493.8117
2013-10-07 11:30:00,51.37,51.43,51.34,51.39,70921.98581560285,29.3125,29.3467,29.2954,29.3239,70921.9858
2013-10-07 11:35:00,51.39,51.44,51.39,51.39,42136.003337505215,29.3239,29.3525,29.3239,29.3239,42136.0033
2013-10-07 11:40:00,51.39,51.4,51.37,51.37,15992.212487832014,29.3239,29.3296,29.3125,29.3125,15992.2125
2013-10-07 11:45:00,51.37,51.43,51.37,51.4,24614.100959532752,29.3125,29.3467,29.3125,29.3296,24614.101
2013-10-07 11:50:00,51.4,51.44,51.34,51.34,27951.60617438465,29.3296,29.3525,29.2954,29.2954,27951.6062
2013-10-07 11:55:00,51.34,51.37,51.32,51.33,39771.93714365179,29.2954,29.3125,29.284,29.2897,39771.9371
2013-10-07 12:00:00,51.33,51.34,51.31,51.34,16270.337922403003,29.2897,29.2954,29.2783,29.2954,16270.3379
2013-10-07 12:05:00,51.33,51.34,51.31,51.32,23640.66193853428,29.2897,29.2954,29.2783,29.284,23640.6619
2013-10-07 12:10:00,51.31,51.39,51.31,51.38,58406.34125990822,29.2783,29.3239,29.2783,29.3182,58406.3413
2013-10-07 12:15:00,51.38,51.42,51.38,51.41,44500.06953135865,29.3182,29.341,29.3182,29.3353,44500.0695
2013-10-07 12:20:00,51.41,51.42,51.31,51.32,21971.90933110833,29.3353,29.341,29.2783,29.284,21971.9093
2013-10-07 12:25:00,51.33,51.38,51.31,51.34,68001.66875260744,29.2897,29.3182,29.2783,29.2954,68001.6688
2013-10-07 12:30:00,51.32,51.35,51.29,51.32,50062.57822277848,29.284,29.3011,29.2669,29.284,50062.5782
2013-10-07 12:35:00,51.32,51.41,51.32,51.39,52009.45626477542,29.284,29.3353,29.284,29.3239,52009.4563
2013-10-07 12:40:00,51.38,51.42,51.35,51.4,36990.682797941874,29.3182,29.341,29.3011,29.3296,36990.6828
2013-10-07 12:45:00,51.4,51.46,51.4,51.43,28646.91976081213,29.3296,29.3639,29.3296,29.3467,28646.9198
2013-10-07 12:50:00,51.43,51.43,51.39,51.39,25031.28911138924,29.3467,29.3467,29.3239,29.3239,25031.2891
2013-10-07 12:55:00,51.39,51.39,51.34,51.35,26004.72813238771,29.3239,29.3239,29.2954,29.3011,26004.7281
2013-10-07 13:00:00,51.35,51.39,51.33,51.38,41857.87790293423,29.3011,29.3239,29.2897,29.3182,41857.8779
2013-10-07 13:05:00,51.38,51.44,51.34,51.43,61465.72104018913,29.3182,29.3525,29.2954,29.3467,61465.721
2013-10-07 13:10:00,51.43,51.5,51.42,51.47,49506.327353636494,29.3467,29.3867,29.341,29.3696,49506.3274
2013-10-07 13:15:00,51.47,51.52,51.47,51.51,39493.8117090808,29.3696,29.3981,29.3696,29.3924,39493.8117
2013-10-07 13:20:00,51.51,51.62,51.51,51.61,44361.00681407315,29.3924,29.4552,29.3924,29.4495,44361.0068
2013-10-07 13:25:00,51.6,51.6,51.52,51.55,25170.35182867473,29.4438,29.4438,29.3981,29.4152,25170.3518
2013-10-07 13:30:00,51.55,51.6,51.55,51.56,20303.156723682383,29.4152,29.4438,29.4152,29.4209,20303.1567
2013-10-07 13:35:00,51.57,51.57,51.5,51.5,25865.66541510221,29.4266,29.4266,29.3867,29.3867,25865.6654
2013-10-07 13:40:00,51.5,51.5,51.44,51.49,30732.860520094564,29.3867,29.3867,29.3525,29.381,30732.8605
2013-10-07 13:45:00,51.49,51.51,51.48,51.49,36295.36921151439,29.381,29.3924,29.3753,29.381,36295.3692
2013-10-07 13:50:00,51.49,51.49,51.46,51.46,27117.22987067168,29.381,29.381,29.3639,29.3639,27117.2299
2013-10-07 13:55:00,51.45,51.52,51.45,51.52,47976.63746349604,29.3582,29.3981,29.3582,29.3981,47976.6375
2013-10-07 14:00:00,51.52,51.53,51.47,51.47,46446.94757335559,29.3981,29.4038,29.3696,29.3696,46446.9476
2013-10-07 14:05:00,51.47,51.47,51.42,51.42,54234.45974134335,29.3696,29.3696,29.341,29.341,54234.4597
2013-10-07 14:10:00,51.42,51.5,51.42,51.49,65637.602558754,29.341,29.3867,29.341,29.381,65637.6026
2013-10-07 14:15:00,51.49,51.53,51.49,51.53,36851.62008065638,29.381,29.4038,29.381,29.4038,36851.6201
2013-10-07 14:20:00,51.52,51.52,51.46,51.48,45751.63398692811,29.3981,29.3981,29.3639,29.3753,45751.634
2013-10-07 14:25:00,51.47,51.48,51.43,51.44,33235.98943123349,29.3696,29.3753,29.3467,29.3525,33235.9894
2013-10-07 14:30:00,51.44,51.45,51.36,51.4,56181.33778334029,29.3525,29.3582,29.3068,29.3296,56181.3378
2013-10-07 14:35:00,51.4,51.47,51.4,51.44,48811.01376720901,29.3296,29.3696,29.3296,29.3525,48811.0138
2013-10-07 14:40:00,51.44,51.47,51.41,51.42,75511.0554860242,29.3525,29.3696,29.3353,29.341,75511.0555
2013-10-07 14:45:00,51.42,51.46,51.42,51.42,32679.738562091505,29.341,29.3639,29.341,29.341,32679.7386
2013-10-07 14:50:00,51.42,51.42,51.34,51.37,49923.51550549298,29.341,29.341,29.2954,29.3125,49923.5155
2013-10-07 14:55:00,51.36,51.44,51.36,51.39,61604.78375747462,29.3068,29.3525,29.3068,29.3239,61604.7838
2013-10-07 15:00:00,51.39,51.42,51.36,51.39,67862.60603532194,29.3239,29.341,29.3068,29.3239,67862.606
2013-10-07 15:05:00,51.39,51.39,51.31,51.31,41301.62703379225,29.3239,29.3239,29.2783,29.2783,41301.627
2013-10-07 15:10:00,51.32,51.34,51.31,51.34,55764.1496314838,29.284,29.2954,29.2783,29.2954,55764.1496
2013-10-07 15:15:00,51.34,51.39,51.32,51.38,37964.12181894034,29.2954,29.3239,29.284,29.3182,37964.1218
2013-10-07 15:20:00,51.38,51.38,51.31,51.32,119176.74871366988,29.3182,29.3182,29.2783,29.284,119176.7487
2013-10-07 15:25:00,51.33,51.35,51.32,51.35,50757.891809205954,29.2897,29.3011,29.284,29.3011,50757.8918
2013-10-07 15:30:00,51.34,51.38,51.33,51.37,62161.03462661661,29.2954,29.3182,29.2897,29.3125,62161.0346
2013-10-07 15:35:00,51.37,51.39,51.33,51.35,90251.70351828675,29.3125,29.3239,29.2897,29.3011,90251.7035
2013-10-07 15:40:00,51.36,51.39,51.33,51.35,92198.5815602837,29.3068,29.3239,29.2897,29.3011,92198.5816
2013-10-07 15:45:00,51.34,51.37,51.31,51.36,126268.94729523016,29.2954,29.3125,29.2783,29.3068,126268.9473
2013-10-07 15:50:00,51.36,51.37,51.34,51.37,142678.34793491865,29.3068,29.3125,29.2954,29.3125,142678.3479
2013-10-07 15:55:00,51.37,51.4,51.32,51.37,258934.77958559312,29.3125,29.3296,29.284,29.3125,258934.7796
2013-10-08 09:30:00,51.24,51.34,51.01,51.11,132248.64413850647,29.2383,29.2954,29.1071,29.1642,132248.6441
2013-10-08 09:35:00,51.11,51.12,51.03,51.11,47976.63746349604,29.1642,29.1699,29.1185,29.1642,47976.6375
2013-10-08 09:40:00,51.1,51.37,51.09,51.37,42692.2542066472,29.1584,29.3125,29.1527,29.3125,42692.2542
2013-10-08 09:45:00,51.37,51.47,51.37,51.47,68140.73146989293,29.3125,29.3696,29.3125,29.3696,68140.7315
2013-10-08 09:50:00,51.47,51.55,51.13,51.47,105131.4142678348,29.3696,29.4152,29.1756,29.3696,105131.4143
2013-10-08 09:55:00,51.46,51.56,51.41,51.51,45473.50855235712,29.3639,29.4209,29.3353,29.3924,45473.5086
2013-10-08 10:00:00,51.52,51.53,51.42,51.49,34626.61660408845,29.3981,29.4038,29.341,29.381,34626.6166
2013-10-08 10:05:00,51.49,51.54,51.47,51.52,27812.54345709916,29.381,29.4095,29.3696,29.3981,27812.5435
2013-10-08 10:10:00,51.52,51.62,51.52,51.62,37129.74551522737,29.3981,29.4552,29.3981,29.4552,37129.7455
2013-10-08 10:15:00,51.62,51.7,51.58,51.7,42970.37964121819,29.4552,29.5008,29.4323,29.5008,42970.3796
2013-10-08 10:20:00,51.7,51.7,51.57,51.59,66750.10429703796,29.5008,29.5008,29.4266,29.438,66750.1043
2013-10-08 10:25:00,51.59,51.7,51.59,51.68,38381.30997079684,29.438,29.5008,29.438,29.4894,38381.31
2013-10-08 10:30:00,51.68,51.69,51.59,51.61,33096.92671394799,29.4894,29.4951,29.438,29.4495,33096.9267
2013-10-08 10:35:00,51.61,51.62,51.47,51.49,56459.46321791128,29.4495,29.4552,29.3696,29.381,56459.4632
2013-10-08 10:40:00,51.49,51.56,51.47,51.55,40884.43888193576,29.381,29.4209,29.3696,29.4152,40884.4389
2013-10-08 10:45:00,51.55,51.56,51.41,51.44,44082.88137950216,29.4152,29.4209,29.3353,29.3525,44082.8814
2013-10-08 10:50:00,51.44,51.46,51.4,51.45,48950.07648449451,29.3525,29.3639,29.3296,29.3582,48950.0765
2013-10-08 10:55:00,51.44,51.47,51.4,51.44,84828.25754415242,29.3525,29.3696,29.3296,29.3525,84828.2575
2013-10-08 11:00:00,51.44,51.44,51.25,51.36,75511.0554860242,29.3525,29.3525,29.244,29.3068,75511.0555
2013-10-08 11:05:00,51.36,51.49,51.35,51.49,41996.94062021972,29.3068,29.381,29.3011,29.381,41996.9406
2013-10-08 11:10:00,51.49,51.52,51.46,51.49,32123.48769294952,29.381,29.3981,29.3639,29.381,32123.4877
2013-10-08 11:15:00,51.5,51.55,51.44,51.5,38520.37268808233,29.3867,29.4152,29.3525,29.3867,38520.3727
2013-10-08 11:20:00,51.53,51.58,51.52,51.58,28090.668891670142,29.4038,29.4323,29.3981,29.4323,28090.6689
2013-10-08 11:25:00,51.59,51.65,51.52,51.55,38242.24725351133,29.438,29.4723,29.3981,29.4152,38242.2473
2013-10-08 11:30:00,51.55,51.55,51.42,51.42,53400.083437630376,29.4152,29.4152,29.341,29.341,53400.0834
2013-10-08 11:35:00,51.42,51.52,51.4,51.42,44917.25768321513,29.341,29.3981,29.3296,29.341,44917.2577
2013-10-08 11:40:00,51.42,51.48,51.38,51.47,104018.91252955084,29.341,29.3753,29.3182,29.3696,104018.9125
2013-10-08 11:45:00,51.47,51.53,51.45,51.49,68696.9823390349,29.3696,29.4038,29.3582,29.381,68696.9823
2013-10-08 11:50:00,51.5,51.62,51.49,51.62,33931.30301766097,29.3867,29.4552,29.381,29.4552,33931.303
2013-10-08 11:55:00,51.61,51.61,51.49,51.49,18495.341398970937,29.4495,29.4495,29.381,29.381,18495.3414
2013-10-08 12:00:00,51.49,51.6,51.49,51.6,49784.45278820748,29.381,29.4438,29.381,29.4438,49784.4528
2013-10-08 12:05:00,51.59,51.63,51.53,51.62,104157.97524683631,29.438,29.4609,29.4038,29.4552,104157.9752
2013-10-08 12:10:00,51.61,51.62,51.52,51.56,75928.24363788069,29.4495,29.4552,29.3981,29.4209,75928.2436
2013-10-08 12:15:00,51.55,51.56,51.41,51.41,45612.57126964261,29.4152,29.4209,29.3353,29.3353,45612.5713
2013-10-08 12:20:00,51.41,51.44,51.4,51.42,31706.299541093034,29.3353,29.3525,29.3296,29.341,31706.2995
2013-10-08 12:25:00,51.42,51.44,51.39,51.44,34904.74203865944,29.341,29.3525,29.3239,29.3525,34904.742
2013-10-08 12:30:00,51.43,51.43,51.31,51.41,63551.66179947156,29.3467,29.3467,29.2783,29.3353,63551.6618
2013-10-08 12:35:00,51.4,51.45,51.39,51.39,46446.94757335559,29.3296,29.3582,29.3239,29.3239,46446.9476
2013-10-08 12:40:00,51.4,51.44,51.39,51.44,56876.65136976777,29.3296,29.3525,29.3239,29.3525,56876.6514
2013-10-08 12:45:00,51.44,51.53,51.42,51.47,32679.738562091505,29.3525,29.4038,29.341,29.3696,32679.7386
2013-10-08 12:50:00,51.47,51.49,51.39,51.4,32540.67584480601,29.3696,29.381,29.3239,29.3296,32540.6758
2013-10-08 12:55:00,51.4,51.47,51.39,51.42,35739.118342372414,29.3296,29.3696,29.3239,29.341,35739.1183
2013-10-08 13:00:00,51.42,51.44,51.41,51.41,39632.874426366296,29.341,29.3525,29.3353,29.3353,39632.8744
2013-10-08 13:05:00,51.4,51.42,51.31,51.38,86914.19830343485,29.3296,29.341,29.2783,29.3182,86914.1983
2013-10-08 13:10:00,51.35,51.39,51.3,51.38,47281.32387706856,29.3011,29.3239,29.2726,29.3182,47281.3239
2013-10-08 13:15:00,51.38,51.41,51.31,51.31,59518.84299819219,29.3182,29.3353,29.2783,29.2783,59518.843
2013-10-08 13:20:00,51.31,51.31,51.25,51.25,43943.81866221666,29.2783,29.2783,29.244,29.244,43943.8187
2013-10-08 13:25:00,51.24,51.26,51.19,51.24,45890.6967042136,29.2383,29.2497,29.2098,29.2383,45890.6967
2013-10-08 13:30:00,51.23,51.3,51.23,51.29,51453.20539563344,29.2326,29.2726,29.2326,29.2669,51453.2054
2013-10-08 13:35:00,51.29,51.34,51.29,51.34,60631.34473647615,29.2669,29.2954,29.2669,29.2954,60631.3447
2013-10-08 13:40:00,51.34,51.34,51.3,51.31,28925.04519538312,29.2954,29.2954,29.2726,29.2783,28925.0452
2013-10-08 13:45:00,51.3,51.31,51.27,51.29,33375.05214851898,29.2726,29.2783,29.2554,29.2669,33375.0521
2013-10-08 13:50:00,51.29,51.34,51.28,51.32,32818.801279377,29.2669,29.2954,29.2612,29.284,32818.8013
2013-10-08 13:55:00,51.31,51.39,51.29,51.3,36712.557363370885,29.2783,29.3239,29.2669,29.2726,36712.5574
2013-10-08 14:00:00,51.29,51.31,51.27,51.29,56598.525935196776,29.2669,29.2783,29.2554,29.2669,56598.5259
2013-10-08 14:05:00,51.31,51.35,51.29,51.34,52287.58169934641,29.2783,29.3011,29.2669,29.2954,52287.5817
2013-10-08 14:10:00,51.34,51.47,51.34,51.42,68001.66875260744,29.2954,29.3696,29.2954,29.341,68001.6688
2013-10-08 14:15:00,51.42,51.44,51.37,51.38,33096.92671394799,29.341,29.3525,29.3125,29.3182,33096.9267
2013-10-08 14:20:00,51.38,51.41,51.3,51.36,31428.174106522045,29.3182,29.3353,29.2726,29.3068,31428.1741
2013-10-08 14:25:00,51.35,51.42,51.34,51.41,41996.94062021972,29.3011,29.341,29.2954,29.3353,41996.9406
2013-10-08 14:30:00,51.39,51.41,51.34,51.38,116256.43165067448,29.3239,29.3353,29.2954,29.3182,116256.4317
2013-10-08 14:35:00,51.39,51.46,51.37,51.43,82603.2540675845,29.3239,29.3639,29.3125,29.3467,82603.2541
2013-10-08 14:40:00,51.42,51.61,51.4,51.61,130162.70337922404,29.341,29.4495,29.3296,29.4495,130162.7034
2013-10-08 14:45:00,51.6,51.6,51.43,51.47,78292.30983173412,29.4438,29.4438,29.3467,29.3696,78292.3098
2013-10-08 14:50:00,51.47,51.47,51.34,51.37,92893.89514671118,29.3696,29.3696,29.2954,29.3125,92893.8951
2013-10-08 14:55:00,51.38,51.52,51.37,51.52,69948.54679460438,29.3182,29.3981,29.3125,29.3981,69948.5468
2013-10-08 15:00:00,51.51,51.55,51.47,51.55,80100.12515644556,29.3924,29.4152,29.3696,29.4152,80100.1252
2013-10-08 15:05:00,51.55,51.59,51.54,51.55,93589.20873313866,29.4152,29.438,29.4095,29.4152,93589.2087
2013-10-08 15:10:00,51.54,51.57,51.51,51.56,189264.35822555973,29.4095,29.4266,29.3924,29.4209,189264.3582
2013-10-08 15:15:00,51.55,51.71,51.53,51.7,162564.31650674457,29.4152,29.5065,29.4038,29.5008,162564.3165
2013-10-08 15:20:00,51.7,51.83,51.67,51.78,160200.25031289112,29.5008,29.575,29.4837,29.5465,160200.2503
2013-10-08 15:25:00,51.79,51.8,51.67,51.69,122653.31664580728,29.5522,29.5579,29.4837,29.4951,122653.3166
2013-10-08 15:30:00,51.68,51.8,51.67,51.76,238770.68557919623,29.4894,29.5579,29.4837,29.5351,238770.6856
2013-10-08 15:35:00,51.76,51.76,51.71,51.72,148518.98206090947,29.5351,29.5351,29.5065,29.5122,148518.9821
2013-10-08 15:40:00,51.71,51.75,51.71,51.72,157418.99596718122,29.5065,29.5293,29.5065,29.5122,157418.996
2013-10-08 15:45:00,51.72,51.73,51.67,51.72,234459.74134334587,29.5122,29.5179,29.4837,29.5122,234459.7413
2013-10-08 15:50:00,51.72,51.74,51.66,51.69,270616.0478375748,29.5122,29.5236,29.478,29.4951,270616.0478
2013-10-08 15:55:00,51.68,51.69,51.52,51.55,483938.25615352526,29.4894,29.4951,29.3981,29.4152,483938.2562
2013-10-09 09:30:00,47.28,47.97,47.1,47.46,1961201.5018773468,27.1288,27.5248,27.0256,27.2321,1961201.5019
2013-10-09 09:35:00,47.46,47.47,47.25,47.45,761368.3771380894,27.2321,27.2379,27.1116,27.2264,761368.3771
2013-10-09 09:40:00,47.45,47.46,47.03,47.05,753580.8649701016,27.2264,27.2321,26.9854,26.9969,753580.865
2013-10-09 09:45:00,47.04,47.05,46.75,46.76,720901.12640801,26.9911,26.9969,26.8247,26.8305,720901.1264
2013-10-09 09:50:00,46.76,46.98,46.71,46.81,624947.851481018,26.8305,26.9567,26.8018,26.8592,624947.8515
2013-10-09 09:55:00,46.81,47.3,46.81,47.15,791127.7986371855,26.8592,27.1403,26.8592,27.0543,791127.7986
2013-10-09 10:00:00,47.15,47.15,46.68,47.0,658740.0917813935,27.0543,27.0543,26.7846,26.9682,658740.0918
2013-10-09 10:05:00,47.0,47.45,46.96,47.22,574607.1478236686,26.9682,27.2264,26.9452,27.0944,574607.1478
2013-10-09 10:10:00,47.24,47.38,47.01,47.09,398692.8104575164,27.1059,27.1862,26.9739,27.0198,398692.8105
2013-10-09 10:15:00,47.09,47.21,46.96,47.1,491864.83103879855,27.0198,27.0887,26.9452,27.0256,491864.831
2013-10-09 10:20:00,47.09,47.14,47.05,47.11,354470.86636072875,27.0198,27.0485,26.9969,27.0313,354470.8664
2013-10-09 10:25:00,47.11,47.31,46.93,47.31,388541.2320956752,27.0313,27.1461,26.928,27.1461,388541.2321
2013-10-09 10:30:00,47.31,47.35,47.18,47.22,305520.7898762342,27.1461,27.169,27.0715,27.0944,305520.7899
2013-10-09 10:35:00,47.21,47.25,47.06,47.22,208872.20136281464,27.0887,27.1116,27.0026,27.0944,208872.2014
2013-10-09 10:40:00,47.22,47.37,47.12,47.35,197747.18397997497,27.0944,27.1805,27.037,27.169,197747.184
2013-10-09 10:45:00,47.35,47.35,47.07,47.07,236962.8702544848,27.169,27.169,27.0083,27.0083,236962.8703
2013-10-09 10:50:00,47.08,47.12,46.99,47.1,278681.6854401335,27.0141,27.037,26.9624,27.0256,278681.6854
2013-10-09 10:55:00,47.09,47.15,46.93,47.04,274370.74120428314,27.0198,27.0543,26.928,26.9911,274370.7412
2013-10-09 11:00:00,47.02,47.18,47.01,47.17,172715.89486858575,26.9797,27.0715,26.9739,27.0657,172715.8949
2013-10-09 11:05:00,47.18,47.21,47.02,47.02,130023.64066193854,27.0715,27.0887,26.9797,26.9797,130023.6407
2013-10-09 11:10:00,47.03,47.1,47.0,47.09,510082.0470031985,26.9854,27.0256,26.9682,27.0198,510082.047
2013-10-09 11:15:00,47.08,47.09,46.94,46.95,173133.08302044222,27.0141,27.0198,26.9338,26.9395,173133.083
2013-10-09 11:20:00,46.94,47.02,46.85,46.88,379780.28090668895,26.9338,26.9797,26.8821,26.8993,379780.2809
2013-10-09 11:25:00,46.89,46.92,46.74,46.91,564316.5067445418,26.9051,26.9223,26.819,26.9165,564316.5067
2013-10-09 11:30:00,46.89,47.01,46.87,46.94,205673.75886524824,26.9051,26.9739,26.8936,26.9338,205673.7589
2013-10-09 11:35:00,46.93,46.94,46.87,46.94,340981.7827840356,26.928,26.9338,26.8936,26.9338,340981.7828
2013-10-09 11:40:00,46.94,46.95,46.81,46.83,213183.14559866505,26.9338,26.9395,26.8592,26.8706,213183.1456
2013-10-09 11:45:00,46.85,46.96,46.83,46.89,250451.95383117787,26.8821,26.9452,26.8706,26.9051,250451.9538
2013-10-09 11:50:00,46.89,46.92,46.86,46.91,221805.0340703657,26.9051,26.9223,26.8879,26.9165,221805.0341
2013-10-09 11:55:00,46.92,47.04,46.91,47.04,478375.7474621055,26.9223,26.9911,26.9165,26.9911,478375.7475
2013-10-09 12:00:00,47.05,47.08,47.01,47.04,97065.77666527603,26.9969,27.0141,26.9739,26.9911,97065.7767
2013-10-09 12:05:00,47.04,47.09,47.01,47.09,103323.59894312336,26.9911,27.0198,26.9739,27.0198,103323.5989
2013-10-09 12:10:00,47.09,47.15,47.06,47.1,322208.3159504937,27.0198,27.0543,27.0026,27.0256,322208.316
2013-10-09 12:15:00,47.1,47.12,46.98,46.99,128772.07620636908,27.0256,27.037,26.9567,26.9624,128772.0762
2013-10-09 12:20:00,46.98,47.01,46.89,46.99,139758.03087192326,26.9567,26.9739,26.9051,26.9624,139758.0309
2013-10-09 12:25:00,46.99,47.0,46.94,46.96,128911.13892365458,26.9624,26.9682,26.9338,26.9452,128911.1389
2013-10-09 12:30:00,46.96,47.09,46.95,47.07,109859.54665554166,26.9452,27.0198,26.9395,27.0083,109859.5467
2013-10-09 12:35:00,47.07,47.15,47.04,47.15,401752.1902377973,27.0083,27.0543,26.9911,27.0543,401752.1902
2013-10-09 12:40:00,47.14,47.16,47.09,47.14,375191.2112362676,27.0485,27.06,27.0198,27.0485,375191.2112
2013-10-09 12:45:00,47.14,47.28,47.14,47.2,325545.8211653456,27.0485,27.1288,27.0485,27.0829,325545.8212
2013-10-09 12:50:00,47.2,47.36,47.2,47.32,244889.44513975809,27.0829,27.1747,27.0829,27.1518,244889.4451
2013-10-09 12:55:00,47.33,47.39,47.27,47.32,136281.46293978585,27.1575,27.192,27.1231,27.1518,136281.4629
2013-10-09 13:00:00,47.31,47.37,47.24,47.24,224725.3511333612,27.1461,27.1805,27.1059,27.1059,224725.3511
2013-10-09 13:05:00,47.24,47.24,47.1,47.19,157975.2468363232,27.1059,27.1059,27.0256,27.0772,157975.2468
2013-10-09 13:10:00,47.19,47.24,47.18,47.21,119593.93686552635,27.0772,27.1059,27.0715,27.0887,119593.9369
2013-10-09 13:15:00,47.22,47.24,47.19,47.24,198859.68571825896,27.0944,27.1059,27.0772,27.1059,198859.6857
2013-10-09 13:20:00,47.24,47.35,47.24,47.32,208455.01321095816,27.1059,27.169,27.1059,27.1518,208455.0132
2013-10-09 13:25:00,47.32,47.39,47.31,47.35,235015.99221248785,27.1518,27.192,27.1461,27.169,235015.9922
2013-10-09 13:30:00,47.35,47.37,47.22,47.24,128772.07620636908,27.169,27.1805,27.0944,27.1059,128772.0762
2013-10-09 13:35:00,47.24,47.29,47.15,47.26,237936.30927548328,27.1059,27.1346,27.0543,27.1174,237936.3093
2013-10-09 13:40:00,47.25,47.26,47.21,47.22,107912.66861354472,27.1116,27.1174,27.0887,27.0944,107912.6686
2013-10-09 13:45:00,47.21,47.26,47.19,47.23,111667.3619802531,27.0887,27.1174,27.0772,27.1002,111667.362
2013-10-09 13:50:00,47.23,47.42,47.23,47.37,296342.65053539147,27.1002,27.2092,27.1002,27.1805,296342.6505
2013-10-09 13:55:00,47.37,47.45,47.33,47.42,223195.6612432207,27.1805,27.2264,27.1575,27.2092,223195.6612
2013-10-09 14:00:00,47.42,47.68,47.3,47.57,382283.4098178279,27.2092,27.3584,27.1403,27.2952,382283.4098
2013-10-09 14:05:00,47.56,47.78,47.46,47.68,556250.8691419831,27.2895,27.4157,27.2321,27.3584,556250.8691
2013-10-09 14:10:00,47.68,47.68,47.47,47.5,364483.3820052844,27.3584,27.3584,27.2379,27.2551,364483.382
2013-10-09 14:15:00,47.5,47.58,47.48,47.56,233347.2396050619,27.2551,27.301,27.2436,27.2895,233347.2396
2013-10-09 14:20:00,47.55,47.64,47.48,47.51,135168.9612015019,27.2838,27.3354,27.2436,27.2608,135168.9612
2013-10-09 14:25:00,47.5,47.65,47.5,47.63,318314.5598664998,27.2551,27.3411,27.2551,27.3297,318314.5599
2013-10-09 14:30:00,47.63,47.75,47.57,47.71,339452.0928938952,27.3297,27.3985,27.2952,27.3756,339452.0929
2013-10-09 14:35:00,47.71,48.07,47.71,47.86,460575.719649562,27.3756,27.5821,27.3756,27.4616,460575.7196
2013-10-09 14:40:00,47.88,47.91,47.67,47.72,295786.3996662495,27.4731,27.4903,27.3526,27.3813,295786.3997
2013-10-09 14:45:00,47.72,47.81,47.71,47.78,211653.45570852456,27.3813,27.433,27.3756,27.4157,211653.4557
2013-10-09 14:50:00,47.8,47.86,47.75,47.83,307745.79335280217,27.4272,27.4616,27.3985,27.4444,307745.7934
2013-10-09 14:55:00,47.83,47.93,47.83,47.9,261576.9712140176,27.4444,27.5018,27.4444,27.4846,261576.9712
2013-10-09 15:00:00,47.9,48.03,47.88,47.96,256987.90154359612,27.4846,27.5592,27.4731,27.519,256987.9015
2013-10-09 15:05:00,47.96,48.14,47.89,48.14,201501.87734668332,27.519,27.6223,27.4789,27.6223,201501.8773
2013-10-09 15:10:00,48.13,48.14,48.05,48.05,244611.31970518705,27.6166,27.6223,27.5707,27.5707,244611.3197
2013-10-09 15:15:00,48.05,48.06,47.97,48.03,228897.232651926,27.5707,27.5764,27.5248,27.5592,228897.2327
2013-10-09 15:20:00,48.03,48.13,48.0,48.06,186065.91572799333,27.5592,27.6166,27.542,27.5764,186065.9157
2013-10-09 15:25:00,48.06,48.12,47.98,48.01,239605.0618829092,27.5764,27.6108,27.5305,27.5477,239605.0619
2013-10-09 15:30:00,48.01,48.06,47.94,47.96,157975.2468363232,27.5477,27.5764,27.5075,27.519,157975.2468
2013-10-09 15:35:00,47.95,47.95,47.74,47.86,447503.82422472537,27.5133,27.5133,27.3928,27.4616,447503.8242
2013-10-09 15:40:00,47.87,47.92,47.83,47.84,352663.05103601725,27.4674,27.4961,27.4444,27.4502,352663.051
2013-10-09 15:45:00,47.84,47.86,47.66,47.85,647336.9489639828,27.4502,27.4616,27.3469,27.4559,647336.949
2013-10-09 15:50:00,47.85,47.91,47.81,47.86,553469.6147962732,27.4559,27.4903,27.433,27.4616,553469.6148
2013-10-09 15:55:00,47.86,47.86,47.78,47.82,704908.9139201781,27.4616,27.4616,27.4157,27.4387,704908.9139
2013-10-10 09:30:00,48.07,48.29,48.07,48.19,283966.06869698234,27.5821,27.7084,27.5821,27.651,283966.0687
2013-10-10 09:35:00,48.19,48.19,48.01,48.09,160061.18759560562,27.651,27.651,27.5477,27.5936,160061.1876
2013-10-10 09:40:00,48.1,48.27,48.1,48.16,112084.5501321096,27.5994,27.6969,27.5994,27.6338,112084.5501
2013-10-10 09:45:00,48.17,48.18,47.89,47.96,207342.5114726742,27.6395,27.6453,27.4789,27.519,207342.5115
2013-10-10 09:50:00,47.95,47.96,47.91,47.91,113614.24002225004,27.5133,27.519,27.4903,27.4903,113614.24
2013-10-10 09:55:00,47.92,47.97,47.86,47.94,105826.72785426228,27.4961,27.5248,27.4616,27.5075,105826.7279
2013-10-10 10:00:00,47.93,47.94,47.79,47.83,148101.793909053,27.5018,27.5075,27.4215,27.4444,148101.7939
2013-10-10 10:05:00,47.83,47.88,47.71,47.88,215964.3999443749,27.4444,27.4731,27.3756,27.4731,215964.3999
2013-10-10 10:10:00,47.88,47.91,47.87,47.88,190515.9226811292,27.4731,27.4903,27.4674,27.4731,190515.9227
2013-10-10 10:15:00,47.88,47.9,47.81,47.86,96370.46307884857,27.4731,27.4846,27.433,27.4616,96370.4631
2013-10-10 10:20:00,47.87,47.88,47.78,47.82,71478.23668474483,27.4674,27.4731,27.4157,27.4387,71478.2367
2013-10-10 10:25:00,47.82,47.82,47.68,47.75,288277.0129328328,27.4387,27.4387,27.3584,27.3985,288277.0129
2013-10-10 10:30:00,47.75,47.81,47.72,47.78,92476.70699485469,27.3985,27.433,27.3813,27.4157,92476.707
2013-10-10 10:35:00,47.78,47.83,47.76,47.78,98873.59198998749,27.4157,27.4444,27.4043,27.4157,98873.592
2013-10-10 10:40:00,47.79,47.85,47.78,47.8,94006.39688499512,27.4215,27.4559,27.4157,27.4272,94006.3969
2013-10-10 10:45:00,47.8,47.86,47.76,47.78,79543.87428730358,27.4272,27.4616,27.4043,27.4157,79543.8743
2013-10-10 10:50:00,47.78,47.81,47.75,47.76,76067.30635516619,27.4157,27.433,27.3985,27.4043,76067.3064
2013-10-10 10:55:00,47.76,47.78,47.66,47.67,72451.6757057433,27.4043,27.4157,27.3469,27.3526,72451.6757
2013-10-10 11:00:00,47.66,47.68,47.51,47.6,130023.64066193854,27.3469,27.3584,27.2608,27.3125,130023.6407
2013-10-10 11:05:00,47.6,47.63,47.58,47.63,62578.22277847309,27.3125,27.3297,27.301,27.3297,62578.2228
2013-10-10 11:10:00,47.63,47.66,47.58,47.63,89278.26449728828,27.3297,27.3469,27.301,27.3297,89278.2645
2013-10-10 11:15:00,47.63,47.71,47.63,47.66,90251.70351828675,27.3297,27.3756,27.3297,27.3469,90251.7035
2013-10-10 11:20:00,47.66,47.68,47.5,47.51,89834.51536643026,27.3469,27.3584,27.2551,27.2608,89834.5154
2013-10-10 11:25:00,47.51,47.59,47.5,47.53,121401.7521902378,27.2608,27.3067,27.2551,27.2723,121401.7522
2013-10-10 11:30:00,47.53,47.55,47.47,47.55,97343.90209984704,27.2723,27.2838,27.2379,27.2838,97343.9021
2013-10-10 11:35:00,47.55,47.62,47.54,47.61,105270.4769851203,27.2838,27.3239,27.278,27.3182,105270.477
2013-10-10 11:40:00,47.6,47.68,47.58,47.65,94145.45960228064,27.3125,27.3584,27.301,27.3411,94145.4596
2013-10-10 11:45:00,47.65,47.68,47.57,47.6,90529.82895285774,27.3411,27.3584,27.2952,27.3125,90529.829
2013-10-10 11:50:00,47.6,47.62,47.48,47.5,129050.20164094008,27.3125,27.3239,27.2436,27.2551,129050.2016
2013-10-10 11:55:00,47.5,47.53,47.41,47.42,204700.31984424972,27.2551,27.2723,27.2034,27.2092,204700.3198
2013-10-10 12:00:00,47.42,47.48,47.41,47.44,212626.89472952305,27.2092,27.2436,27.2034,27.2207,212626.8947
2013-10-10 12:05:00,47.44,47.44,47.37,47.42,134195.5221805034,27.2207,27.2207,27.1805,27.2092,134195.5222
2013-10-10 12:10:00,47.42,47.42,47.35,47.39,105409.5397024058,27.2092,27.2092,27.169,27.192,105409.5397
2013-10-10 12:15:00,47.39,47.41,47.35,47.38,99290.78014184398,27.192,27.2034,27.169,27.1862,99290.7801
2013-10-10 12:20:00,47.38,47.4,47.35,47.38,132665.83229036297,27.1862,27.1977,27.169,27.1862,132665.8323
2013-10-10 12:25:00,47.39,47.39,47.36,47.38,77457.93352802114,27.192,27.192,27.1747,27.1862,77457.9335
2013-10-10 12:30:00,47.37,47.4,47.37,47.39,63551.66179947156,27.1805,27.1977,27.1805,27.192,63551.6618
2013-10-10 12:35:00,47.39,47.4,47.37,47.4,39215.68627450981,27.192,27.1977,27.1805,27.1977,39215.6863
2013-10-10 12:40:00,47.4,47.42,47.39,47.42,55625.08691419831,27.1977,27.2092,27.192,27.2092,55625.0869
2013-10-10 12:45:00,47.42,47.53,47.42,47.53,112779.86371853708,27.2092,27.2723,27.2092,27.2723,112779.8637
2013-10-10 12:50:00,47.53,47.54,47.49,47.5,193714.3651786956,27.2723,27.278,27.2493,27.2551,193714.3652
2013-10-10 12:55:00,47.5,47.53,47.45,47.51,85940.75928243638,27.2551,27.2723,27.2264,27.2608,85940.7593
2013-10-10 13:00:00,47.51,47.53,47.49,47.49,63968.849951328055,27.2608,27.2723,27.2493,27.2493,63968.85
2013-10-10 13:05:00,47.49,47.5,47.47,47.49,48950.07648449451,27.2493,27.2551,27.2379,27.2493,48950.0765
2013-10-10 13:10:00,47.5,47.5,47.48,47.5,58128.21582533723,27.2551,27.2551,27.2436,27.2551,58128.2158
2013-10-10 13:15:00,47.5,47.53,47.47,47.53,66750.10429703796,27.2551,27.2723,27.2379,27.2723,66750.1043
2013-10-10 13:20:00,47.53,47.58,47.51,47.54,57571.96495619525,27.2723,27.301,27.2608,27.278,57571.965
2013-10-10 13:25:00,47.54,47.56,47.51,47.53,72451.6757057433,27.278,27.2895,27.2608,27.2723,72451.6757
2013-10-10 13:30:00,47.53,47.54,47.51,47.53,50340.70365734947,27.2723,27.278,27.2608,27.2723,50340.7037
2013-10-10 13:35:00,47.54,47.56,47.54,47.54,56737.58865248227,27.278,27.2895,27.278,27.278,56737.5887
2013-10-10 13:40:00,47.54,47.55,47.48,47.48,44500.06953135865,27.278,27.2838,27.2436,27.2436,44500.0695
2013-10-10 13:45:00,47.48,47.5,47.46,47.5,39771.93714365179,27.2436,27.2551,27.2321,27.2551,39771.9371
2013-10-10 13:50:00,47.5,47.53,47.49,47.52,46864.13572521207,27.2551,27.2723,27.2493,27.2666,46864.1357
2013-10-10 13:55:00,47.51,47.54,47.5,47.53,46029.7594214991,27.2608,27.278,27.2551,27.2723,46029.7594
2013-10-10 14:00:00,47.53,47.54,47.5,47.5,40467.25073007927,27.2723,27.278,27.2551,27.2551,40467.2507
2013-10-10 14:05:00,47.5,47.51,47.39,47.4,52565.7071339174,27.2551,27.2608,27.192,27.1977,52565.7071
2013-10-10 14:10:00,47.4,47.41,47.35,47.35,70782.92309831735,27.1977,27.2034,27.169,27.169,70782.9231
2013-10-10 14:15:00,47.35,47.35,47.32,47.34,91642.33069114172,27.169,27.169,27.1518,27.1633,91642.3307
2013-10-10 14:20:00,47.34,47.35,47.32,47.32,55903.2123487693,27.1633,27.169,27.1518,27.1518,55903.2123
2013-10-10 14:25:00,47.32,47.34,47.31,47.32,57850.09039076624,27.1518,27.1633,27.1461,27.1518,57850.0904
2013-10-10 14:30:00,47.32,47.34,47.32,47.32,85523.5711305799,27.1518,27.1633,27.1518,27.1518,85523.5711
2013-10-10 14:35:00,47.32,47.38,47.32,47.35,74676.67918231123,27.1518,27.1862,27.1518,27.169,74676.6792
2013-10-10 14:40:00,47.35,47.36,47.29,47.29,148101.793909053,27.169,27.1747,27.1346,27.1346,148101.7939
2013-10-10 14:45:00,47.29,47.3,47.26,47.29,143929.9123904881,27.1346,27.1403,27.1174,27.1346,143929.9124
2013-10-10 14:50:00,47.28,47.31,47.26,47.27,91086.07982199972,27.1288,27.1461,27.1174,27.1231,91086.0798
2013-10-10 14:55:00,47.28,47.28,47.23,47.24,152690.86357947436,27.1288,27.1288,27.1002,27.1059,152690.8636
2013-10-10 15:00:00,47.24,47.33,47.22,47.33,149909.60923376444,27.1059,27.1575,27.0944,27.1575,149909.6092
2013-10-10 15:05:00,47.33,47.51,47.32,47.48,217911.27798637183,27.1575,27.2608,27.1518,27.2436,217911.278
2013-10-10 15:10:00,47.48,47.5,47.43,47.47,143373.66152134613,27.2436,27.2551,27.2149,27.2379,143373.6615
2013-10-10 15:15:00,47.47,47.47,47.4,47.4,103462.66166040883,27.2379,27.2379,27.1977,27.1977,103462.6617
2013-10-10 15:20:00,47.41,47.41,47.35,47.4,127659.57446808512,27.2034,27.2034,27.169,27.1977,127659.5745
2013-10-10 15:25:00,47.4,47.43,47.37,47.43,88722.0136281463,27.1977,27.2149,27.1805,27.2149,88722.0136
2013-10-10 15:30:00,47.43,47.43,47.35,47.37,101654.8463356974,27.2149,27.2149,27.169,27.1805,101654.8463
2013-10-10 15:35:00,47.37,47.41,47.36,47.4,143234.59880406063,27.1805,27.2034,27.1747,27.1977,143234.5988
2013-10-10 15:40:00,47.41,47.43,47.39,47.39,233069.1141704909,27.2034,27.2149,27.192,27.192,233069.1142
2013-10-10 15:45:00,47.4,47.4,47.28,47.31,282436.3788068419,27.1977,27.1977,27.1288,27.1461,282436.3788
2013-10-10 15:50:00,47.3,47.4,47.29,47.36,202475.31636768184,27.1403,27.1977,27.1346,27.1747,202475.3164
2013-10-10 15:55:00,47.36,47.43,47.35,47.42,260186.34404116252,27.1747,27.2149,27.169,27.2092,260186.344
2013-10-11 09:30:00,47.44,47.48,47.32,47.46,197329.9958281185,27.2207,27.2436,27.1518,27.2321,197329.9958
2013-10-11 09:35:00,47.48,47.58,47.48,47.56,94562.64775413711,27.2436,27.301,27.2436,27.2895,94562.6478
2013-10-11 09:40:00,47.59,47.63,47.5,47.58,153664.30260047282,27.3067,27.3297,27.2551,27.301,153664.3026
2013-10-11 09:45:00,47.58,47.58,47.55,47.56,97482.96481713254,27.301,27.301,27.2838,27.2895,97482.9648
2013-10-11 09:50:00,47.56,47.67,47.53,47.65,73007.92657488528,27.2895,27.3526,27.2723,27.3411,73007.9266
2013-10-11 09:55:00,47.65,47.73,47.63,47.72,133361.14587679046,27.3411,27.3871,27.3297,27.3813,133361.1459
2013-10-11 10:00:00,47.72,47.84,47.71,47.83,218606.5915727993,27.3813,27.4502,27.3756,27.4444,218606.5916
2013-10-11 10:05:00,47.83,47.88,47.79,47.81,179251.84258100405,27.4444,27.4731,27.4215,27.433,179251.8426
2013-10-11 10:10:00,47.81,47.83,47.79,47.81,99151.71742455848,27.433,27.4444,27.4215,27.433,99151.7174
2013-10-11 10:15:00,47.82,47.82,47.72,47.74,67584.48060075095,27.4387,27.4387,27.3813,27.3928,67584.4806
2013-10-11 10:20:00,47.73,47.78,47.72,47.74,104297.03796412185,27.3871,27.4157,27.3813,27.3928,104297.038
2013-10-11 10:25:00,47.73,47.77,47.68,47.76,97761.09025170351,27.3871,27.41,27.3584,27.4043,97761.0903
2013-10-11 10:30:00,47.76,47.76,47.71,47.72,57571.96495619525,27.4043,27.4043,27.3756,27.3813,57571.965
2013-10-11 10:35:00,47.72,47.78,47.7,47.78,100403.28188012796,27.3813,27.4157,27.3698,27.4157,100403.2819
2013-10-11 10:40:00,47.78,47.83,47.78,47.8,119037.68599638436,27.4157,27.4444,27.4157,27.4272,119037.686
2013-10-11 10:45:00,47.79,47.83,47.77,47.78,68001.66875260744,27.4215,27.4444,27.41,27.4157,68001.6688
2013-10-11 10:50:00,47.78,47.82,47.76,47.81,30176.60965095258,27.4157,27.4387,27.4043,27.433,30176.6097
2013-10-11 10:55:00,47.82,47.83,47.79,47.82,130997.079682937,27.4387,27.4444,27.4215,27.4387,130997.0797
2013-10-11 11:00:00,47.83,47.83,47.8,47.82,78153.24711444862,27.4444,27.4444,27.4272,27.4387,78153.2471
2013-10-11 11:05:00,47.83,47.95,47.83,47.93,108051.7313308302,27.4444,27.5133,27.4444,27.5018,108051.7313
2013-10-11 11:10:00,47.92,47.96,47.9,47.93,56181.33778334029,27.4961,27.519,27.4846,27.5018,56181.3378
2013-10-11 11:15:00,47.93,47.96,47.91,47.94,66471.97886246697,27.5018,27.519,27.4903,27.5075,66471.9789
2013-10-11 11:20:00,47.94,47.98,47.91,47.97,120289.25045195383,27.5075,27.5305,27.4903,27.5248,120289.2505
2013-10-11 11:25:00,47.98,48.09,47.97,48.04,202892.5045195384,27.5305,27.5936,27.5248,27.5649,202892.5045
2013-10-11 11:30:00,48.04,48.06,48.02,48.02,77457.93352802114,27.5649,27.5764,27.5535,27.5535,77457.9335
2013-10-11 11:35:00,48.02,48.04,47.99,48.01,128076.7626199416,27.5535,27.5649,27.5362,27.5477,128076.7626
2013-10-11 11:40:00,48.01,48.01,47.98,48.0,106939.22959254624,27.5477,27.5477,27.5305,27.542,106939.2296
2013-10-11 11:45:00,48.0,48.05,47.99,48.03,57293.83952162426,27.542,27.5707,27.5362,27.5592,57293.8395
2013-10-11 11:50:00,48.04,48.04,48.03,48.04,66332.91614518149,27.5649,27.5649,27.5592,27.5649,66332.9161
2013-10-11 11:55:00,48.04,48.09,48.03,48.08,233486.3023223474,27.5649,27.5936,27.5592,27.5879,233486.3023
2013-10-11 12:00:00,48.07,48.09,48.06,48.07,82603.2540675845,27.5821,27.5936,27.5764,27.5821,82603.2541
2013-10-11 12:05:00,48.06,48.11,48.06,48.1,67723.54331803643,27.5764,27.6051,27.5764,27.5994,67723.5433
2013-10-11 12:10:00,48.1,48.21,48.09,48.2,108051.7313308302,27.5994,27.6625,27.5936,27.6567,108051.7313
2013-10-11 12:15:00,48.19,48.21,48.15,48.19,114587.67904324851,27.651,27.6625,27.628,27.651,114587.679
2013-10-11 12:20:00,48.2,48.24,48.15,48.19,50757.891809205954,27.6567,27.6797,27.628,27.651,50757.8918
2013-10-11 12:25:00,48.19,48.22,48.17,48.21,43665.69322764567,27.651,27.6682,27.6395,27.6625,43665.6932
2013-10-11 12:30:00,48.2,48.24,48.19,48.23,36017.243776943404,27.6567,27.6797,27.651,27.6739,36017.2438
2013-10-11 12:35:00,48.24,48.24,48.18,48.19,36990.682797941874,27.6797,27.6797,27.6453,27.651,36990.6828
2013-10-11 12:40:00,48.19,48.22,48.18,48.19,58406.34125990822,27.651,27.6682,27.6453,27.651,58406.3413
2013-10-11 12:45:00,48.19,48.22,48.19,48.19,46168.8221387846,27.651,27.6682,27.651,27.651,46168.8221
2013-10-11 12:50:00,48.19,48.24,48.19,48.2,42275.06605479072,27.651,27.6797,27.651,27.6567,42275.0661
2013-10-11 12:55:00,48.21,48.24,48.21,48.23,37964.12181894034,27.6625,27.6797,27.6625,27.6739,37964.1218
2013-10-11 13:00:00,48.23,48.24,48.21,48.22,29342.23334723961,27.6739,27.6797,27.6625,27.6682,29342.2333
2013-10-11 13:05:00,48.22,48.23,48.19,48.2,47976.63746349604,27.6682,27.6739,27.651,27.6567,47976.6375
2013-10-11 13:10:00,48.21,48.27,48.19,48.27,98456.403838131,27.6625,27.6969,27.651,27.6969,98456.4038
2013-10-11 13:15:00,48.27,48.27,48.2,48.22,68836.0450563204,27.6969,27.6969,27.6567,27.6682,68836.0451
2013-10-11 13:20:00,48.23,48.24,48.19,48.23,41996.94062021972,27.6739,27.6797,27.651,27.6739,41996.9406
2013-10-11 13:25:00,48.24,48.25,48.19,48.24,56320.40050062579,27.6797,27.6854,27.651,27.6797,56320.4005
2013-10-11 13:30:00,48.24,48.24,48.19,48.21,86914.19830343485,27.6797,27.6797,27.651,27.6625,86914.1983
2013-10-11 13:35:00,48.22,48.23,48.18,48.19,48254.76289806704,27.6682,27.6739,27.6453,27.651,48254.7629
2013-10-11 13:40:00,48.19,48.22,48.17,48.19,104157.97524683631,27.651,27.6682,27.6395,27.651,104157.9752
2013-10-11 13:45:00,48.19,48.2,48.17,48.18,42553.19148936171,27.651,27.6567,27.6395,27.6453,42553.1915
2013-10-11 13:50:00,48.17,48.19,48.17,48.18,71895.42483660132,27.6395,27.651,27.6395,27.6453,71895.4248
2013-10-11 13:55:00,48.18,48.24,48.18,48.24,52287.58169934641,27.6453,27.6797,27.6453,27.6797,52287.5817
2013-10-11 14:00:00,48.24,48.27,48.22,48.24,38242.24725351133,27.6797,27.6969,27.6682,27.6797,38242.2473
2013-10-11 14:05:00,48.24,48.26,48.22,48.24,32818.801279377,27.6797,27.6912,27.6682,27.6797,32818.8013
2013-10-11 14:10:00,48.23,48.24,48.2,48.22,44778.19496592964,27.6739,27.6797,27.6567,27.6682,44778.195
2013-10-11 14:15:00,48.23,48.24,48.22,48.24,23779.724655819777,27.6739,27.6797,27.6682,27.6797,23779.7247
2013-10-11 14:20:00,48.24,48.25,48.23,48.23,27812.54345709916,27.6797,27.6854,27.6739,27.6739,27812.5435
2013-10-11 14:25:00,48.24,48.24,48.21,48.24,32401.613127520515,27.6797,27.6797,27.6625,27.6797,32401.6131
2013-10-11 14:30:00,48.24,48.25,48.22,48.24,44639.13224864414,27.6797,27.6854,27.6682,27.6797,44639.1322
2013-10-11 14:35:00,48.24,48.25,48.23,48.23,37546.93366708386,27.6797,27.6854,27.6739,27.6739,37546.9337
2013-10-11 14:40:00,48.23,48.24,48.2,48.22,43665.69322764567,27.6739,27.6797,27.6567,27.6682,43665.6932
2013-10-11 14:45:00,48.22,48.25,48.22,48.23,46168.8221387846,27.6682,27.6854,27.6682,27.6739,46168.8221
2013-10-11 14:50:00,48.23,48.24,48.22,48.24,32818.801279377,27.6739,27.6797,27.6682,27.6797,32818.8013
2013-10-11 14:55:00,48.24,48.25,48.19,48.19,93450.14601585316,27.6797,27.6854,27.651,27.651,93450.146
2013-10-11 15:00:00,48.19,48.23,48.13,48.14,129189.26435822556,27.651,27.6739,27.6166,27.6223,129189.2644
2013-10-11 15:05:00,48.14,48.2,48.11,48.18,160061.18759560562,27.6223,27.6567,27.6051,27.6453,160061.1876
2013-10-11 15:10:00,48.18,48.22,48.17,48.18,83020.44221944097,27.6453,27.6682,27.6395,27.6453,83020.4422
2013-10-11 15:15:00,48.18,48.19,48.17,48.18,108051.7313308302,27.6453,27.651,27.6395,27.6453,108051.7313
2013-10-11 15:20:00,48.18,48.19,48.14,48.15,105965.79057154778,27.6453,27.651,27.6223,27.628,105965.7906
2013-10-11 15:25:00,48.15,48.2,48.15,48.19,92615.7697121402,27.628,27.6567,27.628,27.651,92615.7697
2013-10-11 15:30:00,48.19,48.2,48.17,48.18,198859.68571825896,27.651,27.6567,27.6395,27.6453,198859.6857
2013-10-11 15:35:00,48.17,48.2,48.17,48.18,91225.14253928524,27.6395,27.6567,27.6395,27.6453,91225.1425
2013-10-11 15:40:00,48.18,48.18,48.15,48.18,134334.5848977889,27.6453,27.6453,27.628,27.6453,134334.5849
2013-10-11 15:45:00,48.18,48.19,48.16,48.18,203587.8181059658,27.6453,27.651,27.6338,27.6453,203587.8181
2013-10-11 15:50:00,48.18,48.18,48.14,48.17,249617.5775274649,27.6453,27.6453,27.6223,27.6395,249617.5775
2013-10-11 15:55:00,48.17,48.19,48.14,48.17,387984.9812265332,27.6395,27.651,27.6223,27.6395,387984.9812
2013-10-14 09:30:00,48.0,48.07,47.86,47.92,110415.79752468364,27.542,27.5821,27.4616,27.4961,110415.7975
2013-10-14 09:35:00,47.93,48.14,47.91,47.96,57154.77680433876,27.5018,27.6223,27.4903,27.519,57154.7768
2013-10-14 09:40:00,47.96,48.0,47.93,47.93,57293.83952162426,27.519,27.542,27.5018,27.5018,57293.8395
2013-10-14 09:45:00,47.93,47.99,47.89,47.96,58962.59212905021,27.5018,27.5362,27.4789,27.519,58962.5921
2013-10-14 09:50:00,47.96,48.1,47.95,48.07,94423.58503685164,27.519,27.5994,27.5133,27.5821,94423.585
2013-10-14 09:55:00,48.07,48.11,48.02,48.11,108468.9194826867,27.5821,27.6051,27.5535,27.6051,108468.9195
2013-10-14 10:00:00,48.11,48.14,48.04,48.04,73007.92657488528,27.6051,27.6223,27.5649,27.5649,73007.9266
2013-10-14 10:05:00,48.04,48.07,47.99,48.07,62578.22277847309,27.5649,27.5821,27.5362,27.5821,62578.2228
2013-10-14 10:10:00,48.06,48.14,48.04,48.12,72312.6129884578,27.5764,27.6223,27.5649,27.6108,72312.613
2013-10-14 10:15:00,48.14,48.18,48.13,48.16,74537.61646502573,27.6223,27.6453,27.6166,27.6338,74537.6165
2013-10-14 10:20:00,48.16,48.23,48.16,48.2,135168.9612015019,27.6338,27.6739,27.6338,27.6567,135168.9612
2013-10-14 10:25:00,48.2,48.32,48.18,48.29,175775.27464886665,27.6567,27.7256,27.6453,27.7084,175775.2746
2013-10-14 10:30:00,48.29,48.29,48.18,48.19,51453.20539563344,27.7084,27.7084,27.6453,27.651,51453.2054
2013-10-14 10:35:00,48.19,48.25,48.17,48.24,29481.296064525104,27.651,27.6854,27.6395,27.6797,29481.2961
2013-10-14 10:40:00,48.22,48.22,48.12,48.17,24335.97552496176,27.6682,27.6682,27.6108,27.6395,24335.9755
2013-10-14 10:45:00,48.17,48.19,48.1,48.1,28646.91976081213,27.6395,27.651,27.5994,27.5994,28646.9198
2013-10-14 10:50:00,48.11,48.11,47.99,48.0,30871.923237380062,27.6051,27.6051,27.5362,27.542,30871.9232
2013-10-14 10:55:00,48.0,48.09,48.0,48.03,25309.41454596023,27.542,27.5936,27.542,27.5592,25309.4145
2013-10-14 11:00:00,48.03,48.12,48.02,48.1,32401.613127520515,27.5592,27.6108,27.5535,27.5994,32401.6131
2013-10-14 11:05:00,48.09,48.1,48.08,48.1,32540.67584480601,27.5936,27.5994,27.5879,27.5994,32540.6758
2013-10-14 11:10:00,48.1,48.21,48.1,48.2,41718.81518564873,27.5994,27.6625,27.5994,27.6567,41718.8152
2013-10-14 11:15:00,48.21,48.27,48.17,48.24,89973.57808371577,27.6625,27.6969,27.6395,27.6797,89973.5781
2013-10-14 11:20:00,48.25,48.25,48.18,48.19,97900.15296898902,27.6854,27.6854,27.6453,27.651,97900.153
2013-10-14 11:25:00,48.19,48.19,48.15,48.16,53121.958003059386,27.651,27.651,27.628,27.6338,53121.958
2013-10-14 11:30:00,48.16,48.18,48.15,48.17,129606.45251008206,27.6338,27.6453,27.628,27.6395,129606.4525
2013-10-14 11:35:00,48.17,48.22,48.17,48.22,54790.71061048533,27.6395,27.6682,27.6395,27.6682,54790.7106
2013-10-14 11:40:00,48.22,48.24,48.19,48.22,31567.23682380754,27.6682,27.6797,27.651,27.6682,31567.2368
2013-10-14 11:45:00,48.22,48.32,48.22,48.29,55068.83604505633,27.6682,27.7256,27.6682,27.7084,55068.836
2013-10-14 11:50:00,48.29,48.35,48.29,48.32,50618.82909192046,27.7084,27.7428,27.7084,27.7256,50618.8291
2013-10-14 11:55:00,48.32,48.39,48.32,48.37,59518.84299819219,27.7256,27.7658,27.7256,27.7543,59518.843
2013-10-14 12:00:00,48.37,48.37,48.36,48.37,86636.07286886386,27.7543,27.7543,27.7485,27.7543,86636.0729
2013-10-14 12:05:00,48.37,48.37,48.3,48.31,74120.42831316925,27.7543,27.7543,27.7141,27.7199,74120.4283
2013-10-14 12:10:00,48.3,48.33,48.3,48.33,21971.90933110833,27.7141,27.7313,27.7141,27.7313,21971.9093
2013-10-14 12:15:00,48.33,48.33,48.3,48.32,21415.658461966348,27.7313,27.7313,27.7141,27.7256,21415.6585
2013-10-14 12:20:00,48.32,48.32,48.19,48.19,16409.4006396885,27.7256,27.7256,27.651,27.651,16409.4006
2013-10-14 12:25:00,48.19,48.21,48.17,48.19,25031.28911138924,27.651,27.6625,27.6395,27.651,25031.2891
2013-10-14 12:30:00,48.19,48.21,48.18,48.19,21276.595744680853,27.651,27.6625,27.6453,27.651,21276.5957
2013-10-14 12:35:00,48.19,48.24,48.18,48.23,16409.4006396885,27.651,27.6797,27.6453,27.6739,16409.4006
2013-10-14 12:40:00,48.22,48.27,48.22,48.27,26421.916284244195,27.6682,27.6969,27.6682,27.6969,26421.9163
2013-10-14 12:45:00,48.28,48.31,48.27,48.31,40467.25073007927,27.7026,27.7199,27.6969,27.7199,40467.2507
2013-10-14 12:50:00,48.31,48.31,48.27,48.27,28090.668891670142,27.7199,27.7199,27.6969,27.6969,28090.6689
2013-10-14 12:55:00,48.27,48.29,48.26,48.28,29203.17062995411,27.6969,27.7084,27.6912,27.7026,29203.1706
2013-10-14 13:00:00,48.28,48.29,48.24,48.26,34904.74203865944,27.7026,27.7084,27.6797,27.6912,34904.742
2013-10-14 13:05:00,48.27,48.28,48.24,48.24,25309.41454596023,27.6969,27.7026,27.6797,27.6797,25309.4145
2013-10-14 13:10:00,48.23,48.24,48.21,48.22,67862.60603532194,27.6739,27.6797,27.6625,27.6682,67862.606
2013-10-14 13:15:00,48.22,48.23,48.16,48.17,38103.18453622584,27.6682,27.6739,27.6338,27.6395,38103.1845
2013-10-14 13:20:00,48.17,48.18,48.14,48.16,26421.916284244195,27.6395,27.6453,27.6223,27.6338,26421.9163
2013-10-14 13:25:00,48.16,48.17,48.14,48.15,10568.76651369768,27.6338,27.6395,27.6223,27.628,10568.7665
2013-10-14 13:30:00,48.16,48.16,48.14,48.14,20859.40759282437,27.6338,27.6338,27.6223,27.6223,20859.4076
2013-10-14 13:35:00,48.14,48.15,48.11,48.14,21137.53302739536,27.6223,27.628,27.6051,27.6223,21137.533
2013-10-14 13:40:00,48.14,48.22,48.14,48.19,46029.7594214991,27.6223,27.6682,27.6223,27.651,46029.7594
2013-10-14 13:45:00,48.19,48.21,48.17,48.2,30176.60965095258,27.651,27.6625,27.6395,27.6567,30176.6097
2013-10-14 13:50:00,48.21,48.21,48.17,48.17,25170.35182867473,27.6625,27.6625,27.6395,27.6395,25170.3518
2013-10-14 13:55:00,48.17,48.19,48.17,48.19,13071.895424836604,27.6395,27.651,27.6395,27.651,13071.8954
2013-10-14 14:00:00,48.19,48.22,48.17,48.22,56876.65136976777,27.651,27.6682,27.6395,27.6682,56876.6514
2013-10-14 14:05:00,48.22,48.24,48.17,48.19,94840.77318870812,27.6682,27.6797,27.6395,27.651,94840.7732
2013-10-14 14:10:00,48.2,48.22,48.15,48.19,30871.923237380062,27.6567,27.6682,27.628,27.651,30871.9232
2013-10-14 14:15:00,48.19,48.22,48.19,48.22,28090.668891670142,27.651,27.6682,27.651,27.6682,28090.6689
2013-10-14 14:20:00,48.22,48.22,48.18,48.19,18912.529550827425,27.6682,27.6682,27.6453,27.651,18912.5296
2013-10-14 14:25:00,48.19,48.22,48.18,48.22,20442.21944096788,27.651,27.6682,27.6453,27.6682,20442.2194
2013-10-14 14:30:00,48.22,48.26,48.22,48.24,29898.484216381592,27.6682,27.6912,27.6682,27.6797,29898.4842
2013-10-14 14:35:00,48.24,48.27,48.24,48.24,33653.17758308998,27.6797,27.6969,27.6797,27.6797,33653.1776
2013-10-14 14:40:00,48.24,48.24,48.16,48.19,37685.99638436936,27.6797,27.6797,27.6338,27.651,37685.9964
2013-10-14 14:45:00,48.19,48.19,48.15,48.17,50201.640940063975,27.651,27.651,27.628,27.6395,50201.6409
2013-10-14 14:50:00,48.17,48.17,48.12,48.14,26978.16715338618,27.6395,27.6395,27.6108,27.6223,26978.1672
2013-10-14 14:55:00,48.14,48.15,48.11,48.12,33514.114865804484,27.6223,27.628,27.6051,27.6108,33514.1149
2013-10-14 15:00:00,48.11,48.19,48.11,48.17,39493.8117090808,27.6051,27.651,27.6051,27.6395,39493.8117
2013-10-14 15:05:00,48.18,48.22,48.17,48.22,50757.891809205954,27.6453,27.6682,27.6395,27.6682,50757.8918
2013-10-14 15:10:00,48.22,48.27,48.22,48.26,71756.36211931582,27.6682,27.6969,27.6682,27.6912,71756.3621
2013-10-14 15:15:00,48.25,48.27,48.15,48.15,69531.35864274789,27.6854,27.6969,27.628,27.628,69531.3586
2013-10-14 15:20:00,48.14,48.17,48.11,48.13,64107.91266861355,27.6223,27.6395,27.6051,27.6166,64107.9127
2013-10-14 15:25:00,48.14,48.14,48.09,48.11,53121.958003059386,27.6223,27.6223,27.5936,27.6051,53121.958
2013-10-14 15:30:00,48.11,48.15,48.11,48.11,62578.22277847309,27.6051,27.628,27.6051,27.6051,62578.2228
2013-10-14 15:35:00,48.11,48.15,48.09,48.09,56737.58865248227,27.6051,27.628,27.5936,27.5936,56737.5887
2013-10-14 15:40:00,48.09,48.11,48.08,48.1,65498.5398414685,27.5936,27.6051,27.5879,27.5994,65498.5398
2013-10-14 15:45:00,48.1,48.1,48.02,48.02,114170.49089139202,27.5994,27.5994,27.5535,27.5535,114170.4909
2013-10-14 15:50:00,48.03,48.04,48.01,48.04,95536.0867751356,27.5592,27.5649,27.5477,27.5649,95536.0868
2013-10-14 15:55:00,48.05,48.13,48.04,48.12,168961.20150187737,27.5707,27.6166,27.5649,27.6108,168961.2015
2013-10-15 09:30:00,48.1,48.11,47.69,47.73,198720.62300097343,27.5994,27.6051,27.3641,27.3871,198720.623
2013-10-15 09:35:00,47.74,47.89,47.66,47.66,213739.396467807,27.3928,27.4789,27.3469,27.3469,213739.3965
2013-10-15 09:40:00,47.66,47.68,47.48,47.62,130858.01696565152,27.3469,27.3584,27.2436,27.3239,130858.017
2013-10-15 09:45:00,47.62,47.65,47.55,47.65,52565.7071339174,27.3239,27.3411,27.2838,27.3411,52565.7071
2013-10-15 09:50:00,47.65,47.68,47.58,47.6,65081.35168961202,27.3411,27.3584,27.301,27.3125,65081.3517
2013-10-15 09:55:00,47.58,47.62,47.55,47.58,95953.27492699208,27.301,27.3239,27.2838,27.301,95953.2749
2013-10-15 10:00:00,47.59,47.69,47.55,47.69,90112.64080100124,27.3067,27.3641,27.2838,27.3641,90112.6408
2013-10-15 10:05:00,47.71,47.78,47.71,47.76,110972.04839382562,27.3756,27.4157,27.3756,27.4043,110972.0484
2013-10-15 10:10:00,47.76,47.78,47.68,47.76,76206.36907245168,27.4043,27.4157,27.3584,27.4043,76206.3691
2013-10-15 10:15:00,47.76,47.8,47.76,47.79,48532.88833263802,27.4043,27.4272,27.4043,27.4215,48532.8883
2013-10-15 10:20:00,47.78,47.83,47.76,47.8,55625.08691419831,27.4157,27.4444,27.4043,27.4272,55625.0869
2013-10-15 10:25:00,47.81,47.87,47.8,47.84,38659.43540536783,27.433,27.4674,27.4272,27.4502,38659.4354
2013-10-15 10:30:00,47.84,47.86,47.81,47.81,51036.01724377695,27.4502,27.4616,27.433,27.433,51036.0172
2013-10-15 10:35:00,47.81,47.81,47.78,47.8,41301.62703379225,27.433,27.433,27.4157,27.4272,41301.627
2013-10-15 10:40:00,47.81,47.86,47.73,47.8,50896.95452649145,27.433,27.4616,27.3871,27.4272,50896.9545
2013-10-15 10:45:00,47.81,47.82,47.78,47.79,35182.86747323043,27.433,27.4387,27.4157,27.4215,35182.8675
2013-10-15 10:50:00,47.8,47.84,47.79,47.83,34487.553886802954,27.4272,27.4502,27.4215,27.4444,34487.5539
2013-10-15 10:55:00,47.83,47.85,47.81,47.83,63551.66179947156,27.4444,27.4559,27.433,27.4444,63551.6618
2013-10-15 11:00:00,47.84,47.86,47.79,47.82,61048.53288833264,27.4502,27.4616,27.4215,27.4387,61048.5329
2013-10-15 11:05:00,47.84,47.86,47.71,47.71,70921.98581560285,27.4502,27.4616,27.3756,27.3756,70921.9858
2013-10-15 11:10:00,47.73,47.91,47.71,47.85,90390.76623557226,27.3871,27.4903,27.3756,27.4559,90390.7662
2013-10-15 11:15:00,47.85,47.93,47.83,47.93,31428.174106522045,27.4559,27.5018,27.4444,27.5018,31428.1741
2013-10-15 11:20:00,47.92,47.93,47.86,47.88,56459.46321791128,27.4961,27.5018,27.4616,27.4731,56459.4632
2013-10-15 11:25:00,47.9,47.93,47.86,47.86,31010.98595466556,27.4846,27.5018,27.4616,27.4616,31010.986
2013-10-15 11:30:00,47.87,47.93,47.84,47.86,49645.39007092199,27.4674,27.5018,27.4502,27.4616,49645.3901
2013-10-15 11:35:00,47.85,47.88,47.8,47.87,56459.46321791128,27.4559,27.4731,27.4272,27.4674,56459.4632
2013-10-15 11:40:00,47.87,47.88,47.82,47.83,53956.33430677236,27.4674,27.4731,27.4387,27.4444,53956.3343
2013-10-15 11:45:00,47.83,47.88,47.81,47.87,54512.58517591434,27.4444,27.4731,27.433,27.4674,54512.5852
2013-10-15 11:50:00,47.87,47.91,47.86,47.87,51314.14267834794,27.4674,27.4903,27.4616,27.4674,51314.1427
2013-10-15 11:55:00,47.86,47.87,47.81,47.83,39632.874426366296,27.4616,27.4674,27.433,27.4444,39632.8744
2013-10-15 12:00:00,47.83,47.84,47.77,47.78,34070.36573494646,27.4444,27.4502,27.41,27.4157,34070.3657
2013-10-15 12:05:00,47.78,47.83,47.75,47.81,26560.979001529693,27.4157,27.4444,27.3985,27.433,26560.979
2013-10-15 12:10:00,47.8,47.82,47.78,47.78,27395.355305242665,27.4272,27.4387,27.4157,27.4157,27395.3553
2013-10-15 12:15:00,47.78,47.78,47.71,47.74,70643.86038103185,27.4157,27.4157,27.3756,27.3928,70643.8604
2013-10-15 12:20:00,47.75,47.76,47.71,47.73,38798.49812265332,27.3985,27.4043,27.3756,27.3871,38798.4981
2013-10-15 12:25:00,47.73,47.74,47.71,47.73,25031.28911138924,27.3871,27.3928,27.3756,27.3871,25031.2891
2013-10-15 12:30:00,47.73,47.73,47.71,47.73,45195.38311778613,27.3871,27.3871,27.3756,27.3871,45195.3831
2013-10-15 12:35:00,47.73,47.73,47.68,47.69,36434.431928799895,27.3871,27.3871,27.3584,27.3641,36434.4319
2013-10-15 12:40:00,47.7,47.76,47.68,47.75,40606.313447364766,27.3698,27.4043,27.3584,27.3985,40606.3134
2013-10-15 12:45:00,47.75,47.75,47.73,47.74,31845.362258378533,27.3985,27.3985,27.3871,27.3928,31845.3623
2013-10-15 12:50:00,47.75,47.76,47.74,47.74,26143.790849673205,27.3985,27.4043,27.3928,27.3928,26143.7908
2013-10-15 12:55:00,47.74,47.74,47.66,47.68,75650.1182033097,27.3928,27.3928,27.3469,27.3584,75650.1182
2013-10-15 13:00:00,47.68,47.68,47.65,47.65,60214.15658461967,27.3584,27.3584,27.3411,27.3411,60214.1566
2013-10-15 13:05:00,47.65,47.68,47.65,47.68,41857.87790293423,27.3411,27.3584,27.3411,27.3584,41857.8779
2013-10-15 13:10:00,47.68,47.69,47.65,47.68,45473.50855235712,27.3584,27.3641,27.3411,27.3584,45473.5086
2013-10-15 13:15:00,47.68,47.69,47.66,47.66,48254.76289806704,27.3584,27.3641,27.3469,27.3469,48254.7629
2013-10-15 13:20:00,47.66,47.68,47.65,47.66,37964.12181894034,27.3469,27.3584,27.3411,27.3469,37964.1218
2013-10-15 13:25:00,47.67,47.68,47.65,47.67,39632.874426366296,27.3526,27.3584,27.3411,27.3526,39632.8744
2013-10-15 13:30:00,47.66,47.68,47.63,47.63,52843.83256848839,27.3469,27.3584,27.3297,27.3297,52843.8326
2013-10-15 13:35:00,47.64,47.65,47.59,47.62,37268.80823251286,27.3354,27.3411,27.3067,27.3239,37268.8082
2013-10-15 13:40:00,47.63,47.65,47.61,47.61,40745.37616465026,27.3297,27.3411,27.3182,27.3182,40745.3762
2013-10-15 13:45:00,47.61,47.63,47.58,47.62,59657.90571547768,27.3182,27.3297,27.301,27.3239,59657.9057
2013-10-15 13:50:00,47.62,47.63,47.6,47.62,45612.57126964261,27.3239,27.3297,27.3125,27.3239,45612.5713
2013-10-15 13:55:00,47.61,47.63,47.6,47.62,36712.557363370885,27.3182,27.3297,27.3125,27.3239,36712.5574
2013-10-15 14:00:00,47.62,47.65,47.61,47.63,59379.78028090669,27.3239,27.3411,27.3182,27.3297,59379.7803
2013-10-15 14:05:00,47.63,47.65,47.63,47.64,48671.95104992352,27.3297,27.3411,27.3297,27.3354,48671.951
2013-10-15 14:10:00,47.63,47.64,47.6,47.62,57154.77680433876,27.3297,27.3354,27.3125,27.3239,57154.7768
2013-10-15 14:15:00,47.62,47.63,47.58,47.59,179112.77986371855,27.3239,27.3297,27.301,27.3067,179112.7799
2013-10-15 14:20:00,47.58,47.59,47.47,47.47,94006.39688499512,27.301,27.3067,27.2379,27.2379,94006.3969
2013-10-15 14:25:00,47.47,47.55,47.42,47.5,136976.77652621333,27.2379,27.2838,27.2092,27.2551,136976.7765
2013-10-15 14:30:00,47.5,47.55,47.46,47.55,47837.57474621054,27.2551,27.2838,27.2321,27.2838,47837.5747
2013-10-15 14:35:00,47.55,47.55,47.42,47.52,88443.88819357532,27.2838,27.2838,27.2092,27.2666,88443.8882
2013-10-15 14:40:00,47.52,47.53,47.43,47.52,99012.654707273,27.2666,27.2723,27.2149,27.2666,99012.6547
2013-10-15 14:45:00,47.51,47.52,47.41,47.47,78987.6234181616,27.2608,27.2666,27.2034,27.2379,78987.6234
2013-10-15 14:50:00,47.48,47.5,47.46,47.49,102211.0972048394,27.2436,27.2551,27.2321,27.2493,102211.0972
2013-10-15 14:55:00,47.49,47.57,47.48,47.57,59379.78028090669,27.2493,27.2952,27.2436,27.2952,59379.7803
2013-10-15 15:00:00,47.57,47.6,47.54,47.59,57432.90223890975,27.2952,27.3125,27.278,27.3067,57432.9022
2013-10-15 15:05:00,47.6,47.65,47.56,47.64,126825.19816437214,27.3125,27.3411,27.2895,27.3354,126825.1982
2013-10-15 15:10:00,47.65,47.65,47.58,47.6,115422.05534696148,27.3411,27.3411,27.301,27.3125,115422.0553
2013-10-15 15:15:00,47.6,47.6,47.53,47.56,101376.72090112642,27.3125,27.3125,27.2723,27.2895,101376.7209
2013-10-15 15:20:00,47.56,47.58,47.53,47.58,80656.37602558755,27.2895,27.301,27.2723,27.301,80656.376
2013-10-15 15:25:00,47.58,47.59,47.55,47.58,82186.065915728,27.301,27.3067,27.2838,27.301,82186.0659
2013-10-15 15:30:00,47.58,47.58,47.5,47.5,127659.57446808512,27.301,27.301,27.2551,27.2551,127659.5745
2013-10-15 15:35:00,47.5,47.53,47.47,47.48,121540.81490752332,27.2551,27.2723,27.2379,27.2436,121540.8149
2013-10-15 15:40:00,47.5,47.52,47.47,47.5,120984.56403838132,27.2551,27.2666,27.2379,27.2551,120984.564
2013-10-15 15:45:00,47.5,47.53,47.48,47.49,193992.4906132666,27.2551,27.2723,27.2436,27.2493,193992.4906
2013-10-15 15:50:00,47.49,47.5,47.4,47.4,270337.9224030038,27.2493,27.2551,27.1977,27.1977,270337.9224
2013-10-15 15:55:00,47.4,47.4,47.29,47.32,633430.6772354332,27.1977,27.1977,27.1346,27.1518,633430.6772
2013-10-16 09:30:00,47.58,47.73,47.55,47.71,166875.26074259492,27.301,27.3871,27.2838,27.3756,166875.2607
2013-10-16 09:35:00,47.72,47.76,47.65,47.68,76901.68265887916,27.3813,27.4043,27.3411,27.3584,76901.6827
2013-10-16 09:40:00,47.68,47.7,47.64,47.69,72173.55027117231,27.3584,27.3698,27.3354,27.3641,72173.5503
2013-10-16 09:45:00,47.69,47.73,47.68,47.71,59101.6548463357,27.3641,27.3871,27.3584,27.3756,59101.6548
2013-10-16 09:50:00,47.71,47.76,47.69,47.69,99568.90557641497,27.3756,27.4043,27.3641,27.3641,99568.9056
2013-10-16 09:55:00,47.71,47.81,47.68,47.69,76484.49450702267,27.3756,27.433,27.3584,27.3641,76484.4945
2013-10-16 10:00:00,47.69,47.75,47.66,47.67,107078.29230983174,27.3641,27.3985,27.3469,27.3526,107078.2923
2013-10-16 10:05:00,47.68,47.71,47.64,47.66,114865.8044778195,27.3584,27.3756,27.3354,27.3469,114865.8045
2013-10-16 10:10:00,47.68,47.69,47.64,47.67,147962.7311917675,27.3584,27.3641,27.3354,27.3526,147962.7312
2013-10-16 10:15:00,47.67,47.72,47.64,47.67,103601.72437769437,27.3526,27.3813,27.3354,27.3526,103601.7244
2013-10-16 10:20:00,47.65,47.69,47.65,47.65,73564.17744402726,27.3411,27.3641,27.3411,27.3411,73564.1774
2013-10-16 10:25:00,47.65,47.68,47.64,47.66,58128.21582533723,27.3411,27.3584,27.3354,27.3469,58128.2158
2013-10-16 10:30:00,47.66,47.71,47.66,47.68,36712.557363370885,27.3469,27.3756,27.3469,27.3584,36712.5574
2013-10-16 10:35:00,47.68,47.8,47.68,47.79,50618.82909192046,27.3584,27.4272,27.3584,27.4215,50618.8291
2013-10-16 10:40:00,47.78,47.81,47.74,47.76,52704.769851202895,27.4157,27.433,27.3928,27.4043,52704.7699
2013-10-16 10:45:00,47.76,47.8,47.74,47.78,45751.63398692811,27.4043,27.4272,27.3928,27.4157,45751.634
2013-10-16 10:50:00,47.77,47.78,47.73,47.78,35600.05562508692,27.41,27.4157,27.3871,27.4157,35600.0556
2013-10-16 10:55:00,47.78,47.87,47.75,47.87,48950.07648449451,27.4157,27.4674,27.3985,27.4674,48950.0765
2013-10-16 11:00:00,47.86,47.86,47.82,47.83,51453.20539563344,27.4616,27.4616,27.4387,27.4444,51453.2054
2013-10-16 11:05:00,47.83,47.84,47.75,47.76,46864.13572521207,27.4444,27.4502,27.3985,27.4043,46864.1357
2013-10-16 11:10:00,47.76,47.8,47.73,47.73,65359.47712418301,27.4043,27.4272,27.3871,27.3871,65359.4771
2013-10-16 11:15:00,47.73,47.74,47.7,47.7,42136.003337505215,27.3871,27.3928,27.3698,27.3698,42136.0033
2013-10-16 11:20:00,47.71,47.74,47.68,47.72,42692.2542066472,27.3756,27.3928,27.3584,27.3813,42692.2542
2013-10-16 11:25:00,47.71,47.72,47.68,47.69,33096.92671394799,27.3756,27.3813,27.3584,27.3641,33096.9267
2013-10-16 11:30:00,47.68,47.72,47.68,47.7,37825.05910165485,27.3584,27.3813,27.3584,27.3698,37825.0591
2013-10-16 11:35:00,47.71,47.75,47.65,47.68,96092.33764427758,27.3756,27.3985,27.3411,27.3584,96092.3376
2013-10-16 11:40:00,47.68,47.72,47.67,47.68,71895.42483660132,27.3584,27.3813,27.3526,27.3584,71895.4248
2013-10-16 11:45:00,47.69,47.73,47.68,47.7,53678.208872201365,27.3641,27.3871,27.3584,27.3698,53678.2089
2013-10-16 11:50:00,47.7,47.73,47.68,47.73,55625.08691419831,27.3698,27.3871,27.3584,27.3871,55625.0869
2013-10-16 11:55:00,47.73,47.76,47.7,47.75,61187.59560561814,27.3871,27.4043,27.3698,27.3985,61187.5956
2013-10-16 12:00:00,47.76,47.77,47.73,47.75,40050.06257822278,27.4043,27.41,27.3871,27.3985,40050.0626
2013-10-16 12:05:00,47.74,47.76,47.71,47.71,62995.41093032959,27.3928,27.4043,27.3756,27.3756,62995.4109
2013-10-16 12:10:00,47.71,47.73,47.65,47.66,81490.75232930052,27.3756,27.3871,27.3411,27.3469,81490.7523
2013-10-16 12:15:00,47.67,47.71,47.65,47.7,42831.316923932696,27.3526,27.3756,27.3411,27.3698,42831.3169
2013-10-16 12:20:00,47.71,47.71,47.64,47.67,60353.21930190516,27.3756,27.3756,27.3354,27.3526,60353.2193
2013-10-16 12:25:00,47.68,47.71,47.65,47.68,41023.50159922125,27.3584,27.3756,27.3411,27.3584,41023.5016
2013-10-16 12:30:00,47.68,47.68,47.63,47.66,73146.98929217078,27.3584,27.3584,27.3297,27.3469,73146.9893
2013-10-16 12:35:00,47.67,47.69,47.64,47.66,47837.57474621054,27.3526,27.3641,27.3354,27.3469,47837.5747
2013-10-16 12:40:00,47.67,47.71,47.65,47.69,58267.27854262273,27.3526,27.3756,27.3411,27.3641,58267.2785
2013-10-16 12:45:00,47.69,47.71,47.64,47.65,124461.13197051872,27.3641,27.3756,27.3354,27.3411,124461.132
2013-10-16 12:50:00,47.65,47.66,47.64,47.65,20859.40759282437,27.3411,27.3469,27.3354,27.3411,20859.4076
2013-10-16 12:55:00,47.65,47.68,47.64,47.66,76484.49450702267,27.3411,27.3584,27.3354,27.3469,76484.4945
2013-10-16 13:00:00,47.65,47.65,47.58,47.63,38937.560839938815,27.3411,27.3411,27.301,27.3297,38937.5608
2013-10-16 13:05:00,47.63,47.66,47.63,47.65,32262.550410235017,27.3297,27.3469,27.3297,27.3411,32262.5504
2013-10-16 13:10:00,47.65,47.7,47.63,47.7,73564.17744402726,27.3411,27.3698,27.3297,27.3698,73564.1774
2013-10-16 13:15:00,47.7,47.73,47.68,47.72,46029.7594214991,27.3698,27.3871,27.3584,27.3813,46029.7594
2013-10-16 13:20:00,47.73,47.73,47.68,47.71,33514.114865804484,27.3871,27.3871,27.3584,27.3756,33514.1149
2013-10-16 13:25:00,47.71,47.78,47.69,47.78,47003.19844249757,27.3756,27.4157,27.3641,27.4157,47003.1984
2013-10-16 13:30:00,47.78,47.78,47.74,47.78,47281.32387706856,27.4157,27.4157,27.3928,27.4157,47281.3239
2013-10-16 13:35:00,47.77,47.86,47.76,47.86,36017.243776943404,27.41,27.4616,27.4043,27.4616,36017.2438
2013-10-16 13:40:00,47.86,47.89,47.83,47.86,56598.525935196776,27.4616,27.4789,27.4444,27.4616,56598.5259
2013-10-16 13:45:00,47.86,47.86,47.83,47.83,50479.76637463496,27.4616,27.4616,27.4444,27.4444,50479.7664
2013-10-16 13:50:00,47.82,47.85,47.81,47.82,67028.22973160897,27.4387,27.4559,27.433,27.4387,67028.2297
2013-10-16 13:55:00,47.82,47.83,47.81,47.83,44500.06953135865,27.4387,27.4444,27.433,27.4444,44500.0695
2013-10-16 14:00:00,47.83,47.84,47.79,47.8,48950.07648449451,27.4444,27.4502,27.4215,27.4272,48950.0765
2013-10-16 14:05:00,47.81,47.81,47.73,47.73,55346.96147962732,27.433,27.433,27.3871,27.3871,55346.9615
2013-10-16 14:10:00,47.73,47.73,47.69,47.7,37407.870949798365,27.3871,27.3871,27.3641,27.3698,37407.8709
2013-10-16 14:15:00,47.71,47.71,47.64,47.66,43248.50507578919,27.3756,27.3756,27.3354,27.3469,43248.5051
2013-10-16 14:20:00,47.67,47.68,47.63,47.66,51592.26811291893,27.3526,27.3584,27.3297,27.3469,51592.2681
2013-10-16 14:25:00,47.66,47.68,47.6,47.62,30037.546933667087,27.3469,27.3584,27.3125,27.3239,30037.5469
2013-10-16 14:30:00,47.62,47.64,47.58,47.6,28785.982478097623,27.3239,27.3354,27.301,27.3125,28785.9825
2013-10-16 14:35:00,47.6,47.62,47.59,47.6,27951.60617438465,27.3125,27.3239,27.3067,27.3125,27951.6062
2013-10-16 14:40:00,47.6,47.65,47.59,47.62,47281.32387706856,27.3125,27.3411,27.3067,27.3239,47281.3239
2013-10-16 14:45:00,47.63,47.68,47.62,47.68,34348.49116951745,27.3297,27.3584,27.3239,27.3584,34348.4912
2013-10-16 14:50:00,47.68,47.68,47.65,47.66,37129.74551522737,27.3584,27.3584,27.3411,27.3469,37129.7455
2013-10-16 14:55:00,47.67,47.72,47.65,47.69,37268.80823251286,27.3526,27.3813,27.3411,27.3641,37268.8082
2013-10-16 15:00:00,47.69,47.7,47.63,47.65,37964.12181894034,27.3641,27.3698,27.3297,27.3411,37964.1218
2013-10-16 15:05:00,47.65,47.71,47.65,47.68,59657.90571547768,27.3411,27.3756,27.3411,27.3584,59657.9057
2013-10-16 15:10:00,47.7,47.75,47.69,47.74,54095.39702405786,27.3698,27.3985,27.3641,27.3928,54095.397
2013-10-16 15:15:00,47.75,47.8,47.75,47.75,60909.47017104715,27.3985,27.4272,27.3985,27.3985,60909.4702
2013-10-16 15:20:00,47.75,47.78,47.74,47.78,46586.01029064108,27.3985,27.4157,27.3928,27.4157,46586.0103
2013-10-16 15:25:00,47.78,47.79,47.73,47.73,53121.958003059386,27.4157,27.4215,27.3871,27.3871,53121.958
2013-10-16 15:30:00,47.73,47.75,47.71,47.74,41023.50159922125,27.3871,27.3985,27.3756,27.3928,41023.5016
2013-10-16 15:35:00,47.75,47.75,47.72,47.73,100264.21916284243,27.3985,27.3985,27.3813,27.3871,100264.2192
2013-10-16 15:40:00,47.73,47.74,47.71,47.74,53817.27158948686,27.3871,27.3928,27.3756,27.3928,53817.2716
2013-10-16 15:45:00,47.74,47.81,47.74,47.78,101376.72090112642,27.3928,27.433,27.3928,27.4157,101376.7209
2013-10-16 15:50:00,47.78,47.79,47.77,47.78,112223.61284939508,27.4157,27.4215,27.41,27.4157,112223.6128
2013-10-16 15:55:00,47.78,47.82,47.75,47.76,195661.24322069256,27.4157,27.4387,27.3985,27.4043,195661.2432
2013-10-17 09:30:00,47.73,47.91,47.69,47.91,130023.64066193854,27.3871,27.4903,27.3641,27.4903,130023.6407
2013-10-17 09:35:00,47.88,47.98,47.86,47.94,84272.00667501043,27.4731,27.5305,27.4616,27.5075,84272.0067
2013-10-17 09:40:00,47.95,48.06,47.94,47.99,88582.9509108608,27.5133,27.5764,27.5075,27.5362,88582.9509
2013-10-17 09:45:00,48.01,48.08,47.98,47.99,91086.07982199972,27.5477,27.5879,27.5305,27.5362,91086.0798
2013-10-17 09:50:00,48.0,48.02,47.95,47.99,53678.208872201365,27.542,27.5535,27.5133,27.5362,53678.2089
2013-10-17 09:55:00,47.99,48.0,47.92,47.93,44500.06953135865,27.5362,27.542,27.4961,27.5018,44500.0695
2013-10-17 10:00:00,47.94,47.96,47.91,47.95,46864.13572521207,27.5075,27.519,27.4903,27.5133,46864.1357
2013-10-17 10:05:00,47.96,47.96,47.91,47.95,62856.34821304409,27.519,27.519,27.4903,27.5133,62856.3482
2013-10-17 10:10:00,47.95,47.96,47.88,47.89,36295.36921151439,27.5133,27.519,27.4731,27.4789,36295.3692
2013-10-17 10:15:00,47.9,47.96,47.88,47.93,39354.748991795306,27.4846,27.519,27.4731,27.5018,39354.749
2013-10-17 10:20:00,47.94,47.94,47.86,47.86,38659.43540536783,27.5075,27.5075,27.4616,27.4616,38659.4354
2013-10-17 10:25:00,47.86,47.94,47.86,47.92,25726.60269781672,27.4616,27.5075,27.4616,27.4961,25726.6027
2013-10-17 10:30:00,47.92,47.96,47.88,47.91,27395.355305242665,27.4961,27.519,27.4731,27.4903,27395.3553
2013-10-17 10:35:00,47.91,47.95,47.88,47.88,41162.564316506745,27.4903,27.5133,27.4731,27.4731,41162.5643
2013-10-17 10:40:00,47.88,47.94,47.88,47.92,41996.94062021972,27.4731,27.5075,27.4731,27.4961,41996.9406
2013-10-17 10:45:00,47.92,47.92,47.83,47.84,59240.7175636212,27.4961,27.4961,27.4444,27.4502,59240.7176
2013-10-17 10:50:00,47.85,47.94,47.84,47.92,35739.118342372414,27.4559,27.5075,27.4502,27.4961,35739.1183
2013-10-17 10:55:00,47.92,47.96,47.89,47.94,44917.25768321513,27.4961,27.519,27.4789,27.5075,44917.2577
2013-10-17 11:00:00,47.94,47.95,47.91,47.94,34626.61660408845,27.5075,27.5133,27.4903,27.5075,34626.6166
2013-10-17 11:05:00,47.94,47.94,47.91,47.93,28507.85704352664,27.5075,27.5075,27.4903,27.5018,28507.857
2013-10-17 11:10:00,47.94,47.96,47.91,47.91,63968.849951328055,27.5075,27.519,27.4903,27.4903,63968.85
2013-10-17 11:15:00,47.92,47.92,47.86,47.86,31150.04867195105,27.4961,27.4961,27.4616,27.4616,31150.0487
2013-10-17 11:20:00,47.86,47.88,47.85,47.86,37546.93366708386,27.4616,27.4731,27.4559,27.4616,37546.9337
2013-10-17 11:25:00,47.85,47.9,47.85,47.89,44082.88137950216,27.4559,27.4846,27.4559,27.4789,44082.8814
2013-10-17 11:30:00,47.88,47.92,47.88,47.91,34070.36573494646,27.4731,27.4961,27.4731,27.4903,34070.3657
2013-10-17 11:35:00,47.91,47.91,47.89,47.91,34765.679321373944,27.4903,27.4903,27.4789,27.4903,34765.6793
2013-10-17 11:40:00,47.91,47.94,47.9,47.93,31984.424975664027,27.4903,27.5075,27.4846,27.5018,31984.425
2013-10-17 11:45:00,47.92,47.93,47.91,47.92,28507.85704352664,27.4961,27.5018,27.4903,27.4961,28507.857
2013-10-17 11:50:00,47.93,47.96,47.91,47.96,72590.73842302879,27.5018,27.519,27.4903,27.519,72590.7384
2013-10-17 11:55:00,47.96,48.0,47.96,48.0,66193.85342789599,27.519,27.542,27.519,27.542,66193.8534
2013-10-17 12:00:00,48.0,48.03,47.99,47.99,48393.82561535253,27.542,27.5592,27.5362,27.5362,48393.8256
2013-10-17 12:05:00,47.99,48.01,47.99,48.0,46307.88485607009,27.5362,27.5477,27.5362,27.542,46307.8849
2013-10-17 12:10:00,48.01,48.01,47.99,48.01,31150.04867195105,27.5477,27.5477,27.5362,27.5477,31150.0487
2013-10-17 12:15:00,48.01,48.04,48.0,48.02,53539.14615491587,27.5477,27.5649,27.542,27.5535,53539.1462
2013-10-17 12:20:00,48.02,48.03,48.01,48.02,23501.599221248784,27.5535,27.5592,27.5477,27.5535,23501.5992
2013-10-17 12:25:00,48.01,48.04,48.01,48.02,24335.97552496176,27.5477,27.5649,27.5477,27.5535,24335.9755
2013-10-17 12:30:00,48.02,48.04,47.99,47.99,41440.68975107774,27.5535,27.5649,27.5362,27.5362,41440.6898
2013-10-17 12:35:00,47.99,48.03,47.99,48.02,71200.11125017384,27.5362,27.5592,27.5362,27.5535,71200.1113
2013-10-17 12:40:00,48.03,48.06,48.02,48.06,13767.209011264082,27.5592,27.5764,27.5535,27.5764,13767.209
2013-10-17 12:45:00,48.06,48.07,48.01,48.04,36295.36921151439,27.5764,27.5821,27.5477,27.5649,36295.3692
2013-10-17 12:50:00,48.04,48.09,48.04,48.08,22945.3483521068,27.5649,27.5936,27.5649,27.5879,22945.3484
2013-10-17 12:55:00,48.09,48.12,48.07,48.11,40189.12529550828,27.5936,27.6108,27.5821,27.6051,40189.1253
2013-10-17 13:00:00,48.11,48.12,48.09,48.11,48393.82561535253,27.6051,27.6108,27.5936,27.6051,48393.8256
2013-10-17 13:05:00,48.11,48.13,48.1,48.11,42414.12877207621,27.6051,27.6166,27.5994,27.6051,42414.1288
2013-10-17 13:10:00,48.11,48.12,48.1,48.11,40745.37616465026,27.6051,27.6108,27.5994,27.6051,40745.3762
2013-10-17 13:15:00,48.1,48.13,48.09,48.11,37129.74551522737,27.5994,27.6166,27.5936,27.6051,37129.7455
2013-10-17 13:20:00,48.11,48.12,48.11,48.12,27951.60617438465,27.6051,27.6108,27.6051,27.6108,27951.6062
2013-10-17 13:25:00,48.12,48.17,48.11,48.16,86775.13558614936,27.6108,27.6395,27.6051,27.6338,86775.1356
2013-10-17 13:30:00,48.16,48.27,48.15,48.26,102350.15992212488,27.6338,27.6969,27.628,27.6912,102350.1599
2013-10-17 13:35:00,48.26,48.27,48.21,48.22,55207.89876234182,27.6912,27.6969,27.6625,27.6682,55207.8988
2013-10-17 13:40:00,48.22,48.34,48.22,48.32,110415.79752468364,27.6682,27.7371,27.6682,27.7256,110415.7975
2013-10-17 13:45:00,48.32,48.38,48.32,48.37,161173.6893338896,27.7256,27.76,27.7256,27.7543,161173.6893
2013-10-17 13:50:00,48.38,48.4,48.37,48.38,77179.80809345015,27.76,27.7715,27.7543,27.76,77179.8081
2013-10-17 13:55:00,48.38,48.39,48.32,48.32,75650.1182033097,27.76,27.7658,27.7256,27.7256,75650.1182
2013-10-17 14:00:00,48.32,48.34,48.32,48.32,87609.51188986233,27.7256,27.7371,27.7256,27.7256,87609.5119
2013-10-17 14:05:00,48.32,48.34,48.32,48.33,47698.51202892505,27.7256,27.7371,27.7256,27.7313,47698.512
2013-10-17 14:10:00,48.33,48.35,48.32,48.32,75511.0554860242,27.7313,27.7428,27.7256,27.7256,75511.0555
2013-10-17 14:15:00,48.32,48.36,48.32,48.36,54651.64789319984,27.7256,27.7485,27.7256,27.7485,54651.6479
2013-10-17 14:20:00,48.35,48.38,48.35,48.38,64525.100820470034,27.7428,27.76,27.7428,27.76,64525.1008
2013-10-17 14:25:00,48.39,48.41,48.35,48.38,82325.12863301349,27.7658,27.7772,27.7428,27.76,82325.1286
2013-10-17 14:30:00,48.38,48.39,48.37,48.39,37546.93366708386,27.76,27.7658,27.7543,27.7658,37546.9337
2013-10-17 14:35:00,48.4,48.46,48.36,48.45,123765.81838409124,27.7715,27.8059,27.7485,27.8002,123765.8184
2013-10-17 14:40:00,48.45,48.48,48.45,48.48,79821.99972187457,27.8002,27.8174,27.8002,27.8174,79821.9997
2013-10-17 14:45:00,48.48,48.52,48.47,48.52,61882.90919204562,27.8174,27.8403,27.8117,27.8403,61882.9092
2013-10-17 14:50:00,48.52,48.52,48.47,48.47,62300.0973439021,27.8403,27.8403,27.8117,27.8117,62300.0973
2013-10-17 14:55:00,48.47,48.5,48.47,48.48,82186.065915728,27.8117,27.8289,27.8117,27.8174,82186.0659
2013-10-17 15:00:00,48.47,48.47,48.4,48.42,42136.003337505215,27.8117,27.8117,27.7715,27.783,42136.0033
2013-10-17 15:05:00,48.42,48.49,48.41,48.48,42970.37964121819,27.783,27.8231,27.7772,27.8174,42970.3796
2013-10-17 15:10:00,48.47,48.5,48.45,48.5,82047.0031984425,27.8117,27.8289,27.8002,27.8289,82047.0032
2013-10-17 15:15:00,48.5,48.51,48.47,48.48,33235.98943123349,27.8289,27.8346,27.8117,27.8174,33235.9894
2013-10-17 15:20:00,48.48,48.48,48.42,48.43,52843.83256848839,27.8174,27.8174,27.783,27.7887,52843.8326
2013-10-17 15:25:00,48.44,48.47,48.42,48.43,57293.83952162426,27.7944,27.8117,27.783,27.7887,57293.8395
2013-10-17 15:30:00,48.43,48.45,48.41,48.44,58684.46669447921,27.7887,27.8002,27.7772,27.7944,58684.4667
2013-10-17 15:35:00,48.44,48.47,48.43,48.44,106382.97872340426,27.7944,27.8117,27.7887,27.7944,106382.9787
2013-10-17 15:40:00,48.44,48.49,48.44,48.47,107217.35502711724,27.7944,27.8231,27.7944,27.8117,107217.355
2013-10-17 15:45:00,48.47,48.48,48.45,48.46,91364.20525657073,27.8117,27.8174,27.8002,27.8059,91364.2053
2013-10-17 15:50:00,48.46,48.5,48.43,48.44,137393.9646780698,27.8059,27.8289,27.7887,27.7944,137393.9647
2013-10-17 15:55:00,48.44,48.47,48.42,48.46,268669.1697955778,27.7944,27.8117,27.783,27.8059,268669.1698
2013-10-18 09:30:00,48.7,48.75,48.54,48.73,406063.1344736476,27.9436,27.9723,27.8518,27.9608,406063.1345
2013-10-18 09:35:00,48.73,48.73,48.58,48.68,223890.97482964816,27.9608,27.9608,27.8748,27.9322,223890.9748
2013-10-18 09:40:00,48.68,48.69,48.47,48.59,120567.37588652484,27.9322,27.9379,27.8117,27.8805,120567.3759
2013-10-18 09:45:00,48.58,48.7,48.58,48.68,154776.8043387568,27.8748,27.9436,27.8748,27.9322,154776.8043
2013-10-18 09:50:00,48.68,48.69,48.58,48.63,65359.47712418301,27.9322,27.9379,27.8748,27.9035,65359.4771
2013-10-18 09:55:00,48.64,48.66,48.56,48.56,51870.39354748992,27.9092,27.9207,27.8633,27.8633,51870.3935
2013-10-18 10:00:00,48.56,48.58,48.42,48.42,72729.80114031429,27.8633,27.8748,27.783,27.783,72729.8011
2013-10-18 10:05:00,48.43,48.47,48.37,48.42,59101.6548463357,27.7887,27.8117,27.7543,27.783,59101.6548
2013-10-18 10:10:00,48.41,48.49,48.41,48.43,63968.849951328055,27.7772,27.8231,27.7772,27.7887,63968.85
2013-10-18 10:15:00,48.43,48.45,48.38,48.4,43943.81866221666,27.7887,27.8002,27.76,27.7715,43943.8187
2013-10-18 10:20:00,48.4,48.42,48.27,48.31,73842.30287859826,27.7715,27.783,27.6969,27.7199,73842.3029
2013-10-18 10:25:00,48.32,48.4,48.32,48.34,69809.48407731888,27.7256,27.7715,27.7256,27.7371,69809.4841
2013-10-18 10:30:00,48.34,48.34,48.22,48.22,49367.264636351,27.7371,27.7371,27.6682,27.6682,49367.2646
2013-10-18 10:35:00,48.23,48.24,48.17,48.19,301487.97107495484,27.6739,27.6797,27.6395,27.651,301487.9711
2013-10-18 10:40:00,48.19,48.26,48.19,48.25,45473.50855235712,27.651,27.6912,27.651,27.6854,45473.5086
2013-10-18 10:45:00,48.25,48.33,48.25,48.26,46168.8221387846,27.6854,27.7313,27.6854,27.6912,46168.8221
2013-10-18 10:50:00,48.26,48.27,48.22,48.26,36990.682797941874,27.6912,27.6969,27.6682,27.6912,36990.6828
2013-10-18 10:55:00,48.26,48.27,48.24,48.25,27117.22987067168,27.6912,27.6969,27.6797,27.6854,27117.2299
2013-10-18 11:00:00,48.24,48.29,48.16,48.17,70643.86038103185,27.6797,27.7084,27.6338,27.6395,70643.8604
2013-10-18 11:05:00,48.15,48.2,48.15,48.17,33375.05214851898,27.628,27.6567,27.628,27.6395,33375.0521
2013-10-18 11:10:00,48.18,48.22,48.16,48.18,28229.73160895564,27.6453,27.6682,27.6338,27.6453,28229.7316
2013-10-18 11:15:00,48.19,48.23,48.17,48.18,76762.61994159367,27.651,27.6739,27.6395,27.6453,76762.6199
2013-10-18 11:20:00,48.18,48.19,48.16,48.19,27395.355305242665,27.6453,27.651,27.6338,27.651,27395.3553
2013-10-18 11:25:00,48.17,48.19,48.11,48.11,62856.34821304409,27.6395,27.651,27.6051,27.6051,62856.3482
2013-10-18 11:30:00,48.11,48.15,48.09,48.14,55068.83604505633,27.6051,27.628,27.5936,27.6223,55068.836
2013-10-18 11:35:00,48.15,48.15,48.11,48.14,36990.682797941874,27.628,27.628,27.6051,27.6223,36990.6828
2013-10-18 11:40:00,48.14,48.15,48.11,48.11,40050.06257822278,27.6223,27.628,27.6051,27.6051,40050.0626
2013-10-18 11:45:00,48.11,48.14,48.11,48.14,28507.85704352664,27.6051,27.6223,27.6051,27.6223,28507.857
2013-10-18 11:50:00,48.14,48.15,48.13,48.14,32262.550410235017,27.6223,27.628,27.6166,27.6223,32262.5504
2013-10-18 11:55:00,48.13,48.14,48.11,48.13,38659.43540536783,27.6166,27.6223,27.6051,27.6166,38659.4354
2013-10-18 12:00:00,48.14,48.16,48.11,48.15,58406.34125990822,27.6223,27.6338,27.6051,27.628,58406.3413
2013-10-18 12:05:00,48.15,48.18,48.14,48.17,80517.31330830205,27.628,27.6453,27.6223,27.6395,80517.3133
2013-10-18 12:10:00,48.16,48.26,48.16,48.24,82603.2540675845,27.6338,27.6912,27.6338,27.6797,82603.2541
2013-10-18 12:15:00,48.23,48.29,48.23,48.27,43665.69322764567,27.6739,27.7084,27.6739,27.6969,43665.6932
2013-10-18 12:20:00,48.27,48.3,48.27,48.27,41440.68975107774,27.6969,27.7141,27.6969,27.6969,41440.6898
2013-10-18 12:25:00,48.27,48.29,48.22,48.24,92059.5188429982,27.6969,27.7084,27.6682,27.6797,92059.5188
2013-10-18 12:30:00,48.25,48.29,48.24,48.25,23640.66193853428,27.6854,27.7084,27.6797,27.6854,23640.6619
2013-10-18 12:35:00,48.26,48.26,48.2,48.22,112223.61284939508,27.6912,27.6912,27.6567,27.6682,112223.6128
2013-10-18 12:40:00,48.23,48.27,48.23,48.27,25170.35182867473,27.6739,27.6969,27.6739,27.6969,25170.3518
2013-10-18 12:45:00,48.27,48.3,48.22,48.24,68836.0450563204,27.6969,27.7141,27.6682,27.6797,68836.0451
2013-10-18 12:50:00,48.24,48.26,48.23,48.23,22250.034765679324,27.6797,27.6912,27.6739,27.6739,22250.0348
2013-10-18 12:55:00,48.24,48.27,48.21,48.23,46725.07300792658,27.6797,27.6969,27.6625,27.6739,46725.073
2013-10-18 13:00:00,48.22,48.25,48.22,48.25,29064.107912668616,27.6682,27.6854,27.6682,27.6854,29064.1079
2013-10-18 13:05:00,48.25,48.25,48.22,48.24,38242.24725351133,27.6854,27.6854,27.6682,27.6797,38242.2473
2013-10-18 13:10:00,48.24,48.29,48.22,48.29,29203.17062995411,27.6797,27.7084,27.6682,27.7084,29203.1706
2013-10-18 13:15:00,48.29,48.29,48.2,48.22,96370.46307884857,27.7084,27.7084,27.6567,27.6682,96370.4631
2013-10-18 13:20:00,48.22,48.23,48.19,48.2,39354.748991795306,27.6682,27.6739,27.651,27.6567,39354.749
2013-10-18 13:25:00,48.21,48.25,48.21,48.22,53121.958003059386,27.6625,27.6854,27.6625,27.6682,53121.958
2013-10-18 13:30:00,48.22,48.23,48.19,48.19,33792.24030037547,27.6682,27.6739,27.651,27.651,33792.2403
2013-10-18 13:35:00,48.2,48.22,48.18,48.22,51592.26811291893,27.6567,27.6682,27.6453,27.6682,51592.2681
2013-10-18 13:40:00,48.22,48.24,48.22,48.22,38103.18453622584,27.6682,27.6797,27.6682,27.6682,38103.1845
2013-10-18 13:45:00,48.22,48.22,48.17,48.18,46446.94757335559,27.6682,27.6682,27.6395,27.6453,46446.9476
2013-10-18 13:50:00,48.17,48.22,48.17,48.21,28507.85704352664,27.6395,27.6682,27.6395,27.6625,28507.857
2013-10-18 13:55:00,48.21,48.22,48.15,48.17,73425.11472674177,27.6625,27.6682,27.628,27.6395,73425.1147
2013-10-18 14:00:00,48.17,48.19,48.16,48.17,65359.47712418301,27.6395,27.651,27.6338,27.6395,65359.4771
2013-10-18 14:05:00,48.17,48.17,48.11,48.17,65637.602558754,27.6395,27.6395,27.6051,27.6395,65637.6026
2013-10-18 14:10:00,48.17,48.17,48.13,48.13,33931.30301766097,27.6395,27.6395,27.6166,27.6166,33931.303
2013-10-18 14:15:00,48.13,48.13,48.09,48.11,52565.7071339174,27.6166,27.6166,27.5936,27.6051,52565.7071
2013-10-18 14:20:00,48.11,48.14,48.09,48.14,29342.23334723961,27.6051,27.6223,27.5936,27.6223,29342.2333
2013-10-18 14:25:00,48.15,48.16,48.14,48.15,23084.4110693923,27.628,27.6338,27.6223,27.628,23084.4111
2013-10-18 14:30:00,48.15,48.21,48.14,48.2,49506.327353636494,27.628,27.6625,27.6223,27.6567,49506.3274
2013-10-18 14:35:00,48.2,48.23,48.15,48.16,57293.83952162426,27.6567,27.6739,27.628,27.6338,57293.8395
2013-10-18 14:40:00,48.17,48.17,48.14,48.15,54790.71061048533,27.6395,27.6395,27.6223,27.628,54790.7106
2013-10-18 14:45:00,48.15,48.17,48.14,48.14,27534.418022528163,27.628,27.6395,27.6223,27.6223,27534.418
2013-10-18 14:50:00,48.14,48.14,48.09,48.09,131275.205117508,27.6223,27.6223,27.5936,27.5936,131275.2051
2013-10-18 14:55:00,48.09,48.12,48.07,48.1,96370.46307884857,27.5936,27.6108,27.5821,27.5994,96370.4631
2013-10-18 15:00:00,48.11,48.14,48.1,48.11,55764.1496314838,27.6051,27.6223,27.5994,27.6051,55764.1496
2013-10-18 15:05:00,48.11,48.14,48.1,48.12,75928.24363788069,27.6051,27.6223,27.5994,27.6108,75928.2436
2013-10-18 15:10:00,48.12,48.14,48.06,48.09,86497.01015157838,27.6108,27.6223,27.5764,27.5936,86497.0102
2013-10-18 15:15:00,48.08,48.1,48.06,48.08,43665.69322764567,27.5879,27.5994,27.5764,27.5879,43665.6932
2013-10-18 15:20:00,48.09,48.1,48.01,48.01,95675.14949242109,27.5936,27.5994,27.5477,27.5477,95675.1495
2013-10-18 15:25:00,48.01,48.04,48.01,48.01,58962.59212905021,27.5477,27.5649,27.5477,27.5477,58962.5921
2013-10-18 15:30:00,48.01,48.03,47.96,47.99,85801.6965651509,27.5477,27.5592,27.519,27.5362,85801.6966
2013-10-18 15:35:00,47.99,48.01,47.98,47.99,93728.27145042414,27.5362,27.5477,27.5305,27.5362,93728.2715
2013-10-18 15:40:00,47.99,48.01,47.94,47.94,178834.65442914757,27.5362,27.5477,27.5075,27.5075,178834.6544
2013-10-18 15:45:00,47.94,48.0,47.91,47.96,210819.0794048116,27.5075,27.542,27.4903,27.519,210819.0794
2013-10-18 15:50:00,47.96,48.03,47.96,48.01,166319.00987345295,27.519,27.5592,27.519,27.5477,166319.0099
2013-10-18 15:55:00,48.01,48.01,47.94,47.95,514949.2421081909,27.5477,27.5477,27.5075,27.5133,514949.2421
2013-10-21 09:30:00,48.0,48.22,47.95,48.18,145042.4141287721,27.542,27.6682,27.5133,27.6453,145042.4141
2013-10-21 09:35:00,48.19,48.24,48.06,48.09,63273.536364900574,27.651,27.6797,27.5764,27.5936,63273.5364
2013-10-21 09:40:00,48.09,48.1,47.88,47.89,104436.10068140732,27.5936,27.5994,27.4731,27.4789,104436.1007
2013-10-21 09:45:00,47.89,47.92,47.83,47.85,84272.00667501043,27.4789,27.4961,27.4444,27.4559,84272.0067
2013-10-21 09:50:00,47.86,47.88,47.8,47.8,67445.41788346544,27.4616,27.4731,27.4272,27.4272,67445.4179
2013-10-21 09:55:00,47.8,47.87,47.79,47.86,72312.6129884578,27.4272,27.4674,27.4215,27.4616,72312.613
2013-10-21 10:00:00,47.86,47.87,47.83,47.86,135725.21207064387,27.4616,27.4674,27.4444,27.4616,135725.2121
2013-10-21 10:05:00,47.86,47.95,47.86,47.93,83437.63037129746,27.4616,27.5133,27.4616,27.5018,83437.6304
2013-10-21 10:10:00,47.93,48.07,47.92,48.04,87192.32373800584,27.5018,27.5821,27.4961,27.5649,87192.3237
2013-10-21 10:15:00,48.04,48.09,47.97,48.06,72868.86385759979,27.5649,27.5936,27.5248,27.5764,72868.8639
2013-10-21 10:20:00,48.04,48.09,48.04,48.06,69114.1704908914,27.5649,27.5936,27.5649,27.5764,69114.1705
2013-10-21 10:25:00,48.07,48.07,47.98,47.99,67167.29244889446,27.5821,27.5821,27.5305,27.5362,67167.2924
2013-10-21 10:30:00,48.0,48.0,47.94,47.95,234042.5531914894,27.542,27.542,27.5075,27.5133,234042.5532
2013-10-21 10:35:00,47.94,47.95,47.88,47.89,88026.70004171882,27.5075,27.5133,27.4731,27.4789,88026.7
2013-10-21 10:40:00,47.89,47.91,47.88,47.89,63551.66179947156,27.4789,27.4903,27.4731,27.4789,63551.6618
2013-10-21 10:45:00,47.89,47.94,47.88,47.94,77457.93352802114,27.4789,27.5075,27.4731,27.5075,77457.9335
2013-10-21 10:50:00,47.94,47.96,47.86,47.91,43665.69322764567,27.5075,27.519,27.4616,27.4903,43665.6932
2013-10-21 10:55:00,47.9,47.96,47.9,47.91,117786.12154081491,27.4846,27.519,27.4846,27.4903,117786.1215
2013-10-21 11:00:00,47.94,47.96,47.9,47.96,30176.60965095258,27.5075,27.519,27.4846,27.519,30176.6097
2013-10-21 11:05:00,47.96,47.96,47.9,47.94,34626.61660408845,27.519,27.519,27.4846,27.5075,34626.6166
2013-10-21 11:10:00,47.93,47.97,47.9,47.96,45195.38311778613,27.5018,27.5248,27.4846,27.519,45195.3831
2013-10-21 11:15:00,47.96,47.98,47.86,47.87,68557.91962174942,27.519,27.5305,27.4616,27.4674,68557.9196
2013-10-21 11:20:00,47.88,47.91,47.86,47.91,37964.12181894034,27.4731,27.4903,27.4616,27.4903,37964.1218
2013-10-21 11:25:00,47.91,47.91,47.86,47.88,99012.654707273,27.4903,27.4903,27.4616,27.4731,99012.6547
2013-10-21 11:30:00,47.89,47.93,47.86,47.88,43387.56779307468,27.4789,27.5018,27.4616,27.4731,43387.5678
2013-10-21 11:35:00,47.88,47.91,47.87,47.88,41440.68975107774,27.4731,27.4903,27.4674,27.4731,41440.6898
2013-10-21 11:40:00,47.89,47.92,47.86,47.87,38937.560839938815,27.4789,27.4961,27.4616,27.4674,38937.5608
2013-10-21 11:45:00,47.87,47.93,47.86,47.9,45612.57126964261,27.4674,27.5018,27.4616,27.4846,45612.5713
2013-10-21 11:50:00,47.9,47.93,47.84,47.86,81212.62689472953,27.4846,27.5018,27.4502,27.4616,81212.6269
2013-10-21 11:55:00,47.85,47.88,47.84,47.87,24753.163676818247,27.4559,27.4731,27.4502,27.4674,24753.1637
2013-10-21 12:00:00,47.87,47.88,47.83,47.84,19885.96857182589,27.4674,27.4731,27.4444,27.4502,19885.9686
2013-10-21 12:05:00,47.85,47.88,47.84,47.88,17660.96509525796,27.4559,27.4731,27.4502,27.4731,17660.9651
2013-10-21 12:10:00,47.88,47.88,47.86,47.88,22389.09748296482,27.4731,27.4731,27.4616,27.4731,22389.0975
2013-10-21 12:15:00,47.88,47.88,47.86,47.88,16270.337922403003,27.4731,27.4731,27.4616,27.4731,16270.3379
2013-10-21 12:20:00,47.88,47.89,47.85,47.86,23223.4737866778,27.4731,27.4789,27.4559,27.4616,23223.4738
2013-10-21 12:25:00,47.86,47.87,47.83,47.83,21971.90933110833,27.4616,27.4674,27.4444,27.4444,21971.9093
2013-10-21 12:30:00,47.83,47.86,47.83,47.85,18356.27868168544,27.4444,27.4616,27.4444,27.4559,18356.2787
2013-10-21 12:35:00,47.85,47.86,47.83,47.85,17939.090529828954,27.4559,27.4616,27.4444,27.4559,17939.0905
2013-10-21 12:40:00,47.85,47.86,47.83,47.84,23223.4737866778,27.4559,27.4616,27.4444,27.4502,23223.4738
2013-10-21 12:45:00,47.84,47.85,47.82,47.83,25031.28911138924,27.4502,27.4559,27.4387,27.4444,25031.2891
2013-10-21 12:50:00,47.83,47.87,47.83,47.86,18912.529550827425,27.4444,27.4674,27.4444,27.4616,18912.5296
2013-10-21 12:55:00,47.86,47.88,47.86,47.86,18356.27868168544,27.4616,27.4731,27.4616,27.4616,18356.2787
2013-10-21 13:00:00,47.86,47.88,47.86,47.86,19051.59226811292,27.4616,27.4731,27.4616,27.4616,19051.5923
2013-10-21 13:05:00,47.86,47.88,47.86,47.86,21693.78389653734,27.4616,27.4731,27.4616,27.4616,21693.7839
2013-10-21 13:10:00,47.86,47.88,47.85,47.88,23501.599221248784,27.4616,27.4731,27.4559,27.4731,23501.5992
2013-10-21 13:15:00,47.88,47.88,47.86,47.86,14045.334445835071,27.4731,27.4731,27.4616,27.4616,14045.3344
2013-10-21 13:20:00,47.86,47.88,47.85,47.88,22945.3483521068,27.4616,27.4731,27.4559,27.4731,22945.3484
2013-10-21 13:25:00,47.88,47.89,47.86,47.86,20442.21944096788,27.4731,27.4789,27.4616,27.4616,20442.2194
2013-10-21 13:30:00,47.87,47.91,47.86,47.89,61326.65832290363,27.4674,27.4903,27.4616,27.4789,61326.6583
2013-10-21 13:35:00,47.89,47.93,47.88,47.93,97622.02753441804,27.4789,27.5018,27.4731,27.5018,97622.0275
2013-10-21 13:40:00,47.93,47.93,47.91,47.92,28925.04519538312,27.5018,27.5018,27.4903,27.4961,28925.0452
2013-10-21 13:45:00,47.93,47.94,47.91,47.92,43804.75594493117,27.5018,27.5075,27.4903,27.4961,43804.7559
2013-10-21 13:50:00,47.91,47.92,47.9,47.91,29342.23334723961,27.4903,27.4961,27.4846,27.4903,29342.2333
2013-10-21 13:55:00,47.91,47.92,47.9,47.91,30732.860520094564,27.4903,27.4961,27.4846,27.4903,30732.8605
2013-10-21 14:00:00,47.91,47.93,47.91,47.91,44500.06953135865,27.4903,27.5018,27.4903,27.4903,44500.0695
2013-10-21 14:05:00,47.91,47.94,47.91,47.93,51314.14267834794,27.4903,27.5075,27.4903,27.5018,51314.1427
2013-10-21 14:10:00,47.93,47.94,47.91,47.93,28229.73160895564,27.5018,27.5075,27.4903,27.5018,28229.7316
2013-10-21 14:15:00,47.92,47.96,47.92,47.96,38659.43540536783,27.4961,27.519,27.4961,27.519,38659.4354
2013-10-21 14:20:00,47.96,47.96,47.86,47.88,43526.63051036018,27.519,27.519,27.4616,27.4731,43526.6305
2013-10-21 14:25:00,47.88,47.91,47.86,47.91,38381.30997079684,27.4731,27.4903,27.4616,27.4903,38381.31
2013-10-21 14:30:00,47.91,47.92,47.89,47.91,19051.59226811292,27.4903,27.4961,27.4789,27.4903,19051.5923
2013-10-21 14:35:00,47.91,47.93,47.91,47.92,22389.09748296482,27.4903,27.5018,27.4903,27.4961,22389.0975
2013-10-21 14:40:00,47.91,47.93,47.9,47.91,25448.477263245724,27.4903,27.5018,27.4846,27.4903,25448.4773
2013-10-21 14:45:00,47.92,47.94,47.91,47.91,21971.90933110833,27.4961,27.5075,27.4903,27.4903,21971.9093
2013-10-21 14:50:00,47.9,47.93,47.89,47.91,40189.12529550828,27.4846,27.5018,27.4789,27.4903,40189.1253
2013-10-21 14:55:00,47.91,47.93,47.89,47.91,29898.484216381592,27.4903,27.5018,27.4789,27.4903,29898.4842
2013-10-21 15:00:00,47.91,47.92,47.9,47.92,31428.174106522045,27.4903,27.4961,27.4846,27.4961,31428.1741
2013-10-21 15:05:00,47.93,47.97,47.91,47.94,50757.891809205954,27.5018,27.5248,27.4903,27.5075,50757.8918
2013-10-21 15:10:00,47.94,47.94,47.91,47.93,40467.25073007927,27.5075,27.5075,27.4903,27.5018,40467.2507
2013-10-21 15:15:00,47.93,47.95,47.92,47.94,37407.870949798365,27.5018,27.5133,27.4961,27.5075,37407.8709
2013-10-21 15:20:00,47.93,47.95,47.92,47.94,35182.86747323043,27.5018,27.5133,27.4961,27.5075,35182.8675
2013-10-21 15:25:00,47.94,47.95,47.91,47.91,36851.62008065638,27.5075,27.5133,27.4903,27.4903,36851.6201
2013-10-21 15:30:00,47.91,47.95,47.91,47.95,40189.12529550828,27.4903,27.5133,27.4903,27.5133,40189.1253
2013-10-21 15:35:00,47.96,47.96,47.93,47.95,38798.49812265332,27.519,27.519,27.5018,27.5133,38798.4981
2013-10-21 15:40:00,47.96,47.99,47.96,47.99,62995.41093032959,27.519,27.5362,27.519,27.5362,62995.4109
2013-10-21 15:45:00,48.0,48.03,47.99,48.02,166458.07259073845,27.542,27.5592,27.5362,27.5535,166458.0726
2013-10-21 15:50:00,48.02,48.04,48.01,48.04,182311.2223612849,27.5535,27.5649,27.5477,27.5649,182311.2224
2013-10-21 15:55:00,48.04,48.08,48.02,48.07,284383.2568488388,27.5649,27.5879,27.5535,27.5821,284383.2568
2013-10-22 09:30:00,48.17,48.24,48.08,48.11,195939.3686552636,27.6395,27.6797,27.5879,27.6051,195939.3687
2013-10-22 09:35:00,48.11,48.25,48.1,48.21,89834.51536643026,27.6051,27.6854,27.5994,27.6625,89834.5154
2013-10-22 09:40:00,48.21,48.22,48.08,48.09,86636.07286886386,27.6625,27.6682,27.5879,27.5936,86636.0729
2013-10-22 09:45:00,48.08,48.17,48.02,48.15,67445.41788346544,27.5879,27.6395,27.5535,27.628,67445.4179
2013-10-22 09:50:00,48.14,48.19,48.07,48.17,38520.37268808233,27.6223,27.651,27.5821,27.6395,38520.3727
2013-10-22 09:55:00,48.17,48.18,48.07,48.11,37546.93366708386,27.6395,27.6453,27.5821,27.6051,37546.9337
2013-10-22 10:00:00,48.11,48.14,48.06,48.12,67167.29244889446,27.6051,27.6223,27.5764,27.6108,67167.2924
2013-10-22 10:05:00,48.13,48.17,48.13,48.15,66193.85342789599,27.6166,27.6395,27.6166,27.628,66193.8534
2013-10-22 10:10:00,48.14,48.27,48.13,48.25,122653.31664580728,27.6223,27.6969,27.6166,27.6854,122653.3166
2013-10-22 10:15:00,48.25,48.32,48.24,48.32,85940.75928243638,27.6854,27.7256,27.6797,27.7256,85940.7593
2013-10-22 10:20:00,48.32,48.38,48.31,48.37,70365.73494646086,27.7256,27.76,27.7199,27.7543,70365.7349
2013-10-22 10:25:00,48.36,48.36,48.31,48.35,48532.88833263802,27.7485,27.7485,27.7199,27.7428,48532.8883
2013-10-22 10:30:00,48.35,48.36,48.32,48.33,41857.87790293423,27.7428,27.7485,27.7256,27.7313,41857.8779
2013-10-22 10:35:00,48.33,48.33,48.28,48.29,62439.1600611876,27.7313,27.7313,27.7026,27.7084,62439.1601
2013-10-22 10:40:00,48.29,48.31,48.28,48.29,195244.05506883605,27.7084,27.7199,27.7026,27.7084,195244.0551
2013-10-22 10:45:00,48.29,48.31,48.28,48.3,43665.69322764567,27.7084,27.7199,27.7026,27.7141,43665.6932
2013-10-22 10:50:00,48.29,48.32,48.19,48.2,59518.84299819219,27.7084,27.7256,27.651,27.6567,59518.843
2013-10-22 10:55:00,48.21,48.24,48.16,48.19,69392.29592546239,27.6625,27.6797,27.6338,27.651,69392.2959
2013-10-22 11:00:00,48.2,48.29,48.19,48.29,69948.54679460438,27.6567,27.7084,27.651,27.7084,69948.5468
2013-10-22 11:05:00,48.29,48.33,48.27,48.28,72312.6129884578,27.7084,27.7313,27.6969,27.7026,72312.613
2013-10-22 11:10:00,48.29,48.34,48.27,48.3,69531.35864274789,27.7084,27.7371,27.6969,27.7141,69531.3586
2013-10-22 11:15:00,48.3,48.33,48.28,48.32,38798.49812265332,27.7141,27.7313,27.7026,27.7256,38798.4981
2013-10-22 11:20:00,48.32,48.32,48.25,48.27,30454.73508552357,27.7256,27.7256,27.6854,27.6969,30454.7351
2013-10-22 11:25:00,48.27,48.33,48.27,48.32,45751.63398692811,27.6969,27.7313,27.6969,27.7256,45751.634
2013-10-22 11:30:00,48.3,48.35,48.28,48.32,31428.174106522045,27.7141,27.7428,27.7026,27.7256,31428.1741
2013-10-22 11:35:00,48.33,48.35,48.29,48.29,55625.08691419831,27.7313,27.7428,27.7084,27.7084,55625.0869
2013-10-22 11:40:00,48.29,48.32,48.27,48.3,36712.557363370885,27.7084,27.7256,27.6969,27.7141,36712.5574
2013-10-22 11:45:00,48.31,48.32,48.27,48.29,44917.25768321513,27.7199,27.7256,27.6969,27.7084,44917.2577
2013-10-22 11:50:00,48.29,48.31,48.27,48.3,39076.62355722431,27.7084,27.7199,27.6969,27.7141,39076.6236
2013-10-22 11:55:00,48.31,48.32,48.29,48.3,19190.65498539841,27.7199,27.7256,27.7084,27.7141,19190.655
2013-10-22 12:00:00,48.3,48.32,48.28,48.29,19607.843137254906,27.7141,27.7256,27.7026,27.7084,19607.8431
2013-10-22 12:05:00,48.29,48.29,48.27,48.29,25448.477263245724,27.7084,27.7084,27.6969,27.7084,25448.4773
2013-10-22 12:10:00,48.28,48.29,48.24,48.24,28507.85704352664,27.7026,27.7084,27.6797,27.6797,28507.857
2013-10-22 12:15:00,48.24,48.3,48.24,48.3,23918.78737310527,27.6797,27.7141,27.6797,27.7141,23918.7874
2013-10-22 12:20:00,48.3,48.3,48.26,48.29,34070.36573494646,27.7141,27.7141,27.6912,27.7084,34070.3657
2013-10-22 12:25:00,48.29,48.3,48.24,48.26,56459.46321791128,27.7084,27.7141,27.6797,27.6912,56459.4632
2013-10-22 12:30:00,48.26,48.27,48.23,48.25,47420.38659435406,27.6912,27.6969,27.6739,27.6854,47420.3866
2013-10-22 12:35:00,48.25,48.25,48.14,48.14,73842.30287859826,27.6854,27.6854,27.6223,27.6223,73842.3029
2013-10-22 12:40:00,48.14,48.16,48.09,48.09,44221.94409678766,27.6223,27.6338,27.5936,27.5936,44221.9441
2013-10-22 12:45:00,48.09,48.14,48.09,48.14,92476.70699485469,27.5936,27.6223,27.5936,27.6223,92476.707
2013-10-22 12:50:00,48.15,48.21,48.14,48.21,26700.041718815188,27.628,27.6625,27.6223,27.6625,26700.0417
2013-10-22 12:55:00,48.2,48.2,48.14,48.15,110832.98567654012,27.6567,27.6567,27.6223,27.628,110832.9857
2013-10-22 13:00:00,48.14,48.2,48.14,48.2,50757.891809205954,27.6223,27.6567,27.6223,27.6567,50757.8918
2013-10-22 13:05:00,48.21,48.22,48.19,48.19,45334.44583507162,27.6625,27.6682,27.651,27.651,45334.4458
2013-10-22 13:10:00,48.19,48.22,48.19,48.21,20581.28215825337,27.651,27.6682,27.651,27.6625,20581.2822
2013-10-22 13:15:00,48.2,48.22,48.19,48.22,25587.539980531223,27.6567,27.6682,27.651,27.6682,25587.54
2013-10-22 13:20:00,48.22,48.22,48.19,48.2,28785.982478097623,27.6682,27.6682,27.651,27.6567,28785.9825
2013-10-22 13:25:00,48.2,48.22,48.18,48.18,23918.78737310527,27.6567,27.6682,27.6453,27.6453,23918.7874
2013-10-22 13:30:00,48.18,48.22,48.18,48.22,33653.17758308998,27.6453,27.6682,27.6453,27.6682,33653.1776
2013-10-22 13:35:00,48.22,48.22,48.17,48.18,79961.06243916007,27.6682,27.6682,27.6395,27.6453,79961.0624
2013-10-22 13:40:00,48.18,48.18,48.14,48.14,71756.36211931582,27.6453,27.6453,27.6223,27.6223,71756.3621
2013-10-22 13:45:00,48.14,48.15,48.11,48.13,89834.51536643026,27.6223,27.628,27.6051,27.6166,89834.5154
2013-10-22 13:50:00,48.13,48.14,48.09,48.14,82047.0031984425,27.6166,27.6223,27.5936,27.6223,82047.0032
2013-10-22 13:55:00,48.14,48.17,48.11,48.14,81351.68961201502,27.6223,27.6395,27.6051,27.6223,81351.6896
2013-10-22 14:00:00,48.16,48.18,48.12,48.18,57154.77680433876,27.6338,27.6453,27.6108,27.6453,57154.7768
2013-10-22 14:05:00,48.17,48.21,48.16,48.2,54373.522458628846,27.6395,27.6625,27.6338,27.6567,54373.5225
2013-10-22 14:10:00,48.22,48.24,48.18,48.19,99290.78014184398,27.6682,27.6797,27.6453,27.651,99290.7801
2013-10-22 14:15:00,48.19,48.22,48.18,48.18,43387.56779307468,27.651,27.6682,27.6453,27.6453,43387.5678
2013-10-22 14:20:00,48.19,48.21,48.17,48.18,61882.90919204562,27.651,27.6625,27.6395,27.6453,61882.9092
2013-10-22 14:25:00,48.18,48.2,48.17,48.19,32123.48769294952,27.6453,27.6567,27.6395,27.651,32123.4877
2013-10-22 14:30:00,48.19,48.22,48.15,48.19,79961.06243916007,27.651,27.6682,27.628,27.651,79961.0624
2013-10-22 14:35:00,48.2,48.22,48.17,48.21,38242.24725351133,27.6567,27.6682,27.6395,27.6625,38242.2473
2013-10-22 14:40:00,48.21,48.22,48.17,48.22,41162.564316506745,27.6625,27.6682,27.6395,27.6682,41162.5643
2013-10-22 14:45:00,48.22,48.24,48.2,48.22,56042.2750660548,27.6682,27.6797,27.6567,27.6682,56042.2751
2013-10-22 14:50:00,48.22,48.27,48.2,48.25,79682.93700458908,27.6682,27.6969,27.6567,27.6854,79682.937
2013-10-22 14:55:00,48.26,48.26,48.22,48.23,47976.63746349604,27.6912,27.6912,27.6682,27.6739,47976.6375
2013-10-22 15:00:00,48.23,48.26,48.22,48.24,71756.36211931582,27.6739,27.6912,27.6682,27.6797,71756.3621
2013-10-22 15:05:00,48.24,48.25,48.22,48.24,58406.34125990822,27.6797,27.6854,27.6682,27.6797,58406.3413
2013-10-22 15:10:00,48.24,48.24,48.2,48.21,55068.83604505633,27.6797,27.6797,27.6567,27.6625,55068.836
2013-10-22 15:15:00,48.21,48.21,48.17,48.19,125295.50827423167,27.6625,27.6625,27.6395,27.651,125295.5083
2013-10-22 15:20:00,48.19,48.24,48.18,48.24,48811.01376720901,27.651,27.6797,27.6453,27.6797,48811.0138
2013-10-22 15:25:00,48.24,48.27,48.22,48.23,57850.09039076624,27.6797,27.6969,27.6682,27.6739,57850.0904
2013-10-22 15:30:00,48.22,48.24,48.2,48.2,59101.6548463357,27.6682,27.6797,27.6567,27.6567,59101.6548
2013-10-22 15:35:00,48.2,48.27,48.19,48.25,419135.0298984842,27.6567,27.6969,27.651,27.6854,419135.0299
2013-10-22 15:40:00,48.25,48.27,48.22,48.24,79543.87428730358,27.6854,27.6969,27.6682,27.6797,79543.8743
2013-10-22 15:45:00,48.24,48.25,48.2,48.22,177861.2154081491,27.6797,27.6854,27.6567,27.6682,177861.2154
2013-10-22 15:50:00,48.22,48.24,48.21,48.23,162564.31650674457,27.6682,27.6797,27.6625,27.6739,162564.3165
2013-10-22 15:55:00,48.23,48.24,48.18,48.22,294812.96064525103,27.6739,27.6797,27.6453,27.6682,294812.9606
2013-10-23 09:30:00,48.18,48.18,47.95,48.17,120567.37588652484,27.6453,27.6453,27.5133,27.6395,120567.3759
2013-10-23 09:35:00,48.12,48.14,48.02,48.09,46725.07300792658,27.6108,27.6223,27.5535,27.5936,46725.073
2013-10-23 09:40:00,48.06,48.14,48.04,48.1,81212.62689472953,27.5764,27.6223,27.5649,27.5994,81212.6269
2013-10-23 09:45:00,48.09,48.14,48.06,48.07,123904.88110137673,27.5936,27.6223,27.5764,27.5821,123904.8811
2013-10-23 09:50:00,48.09,48.13,48.06,48.11,71061.04853288834,27.5936,27.6166,27.5764,27.6051,71061.0485
2013-10-23 09:55:00,48.11,48.11,48.01,48.02,80795.43874287304,27.6051,27.6051,27.5477,27.5535,80795.4387
2013-10-23 10:00:00,48.01,48.06,47.96,47.98,103740.78709497984,27.5477,27.5764,27.519,27.5305,103740.7871
2013-10-23 10:05:00,47.98,48.01,47.94,47.97,59379.78028090669,27.5305,27.5477,27.5075,27.5248,59379.7803
2013-10-23 10:10:00,47.96,48.0,47.91,47.96,73007.92657488528,27.519,27.542,27.4903,27.519,73007.9266
2013-10-23 10:15:00,47.96,47.99,47.87,47.87,49784.45278820748,27.519,27.5362,27.4674,27.4674,49784.4528
2013-10-23 10:20:00,47.87,47.9,47.83,47.84,43387.56779307468,27.4674,27.4846,27.4444,27.4502,43387.5678
2013-10-23 10:25:00,47.84,47.87,47.78,47.8,70226.67222917537,27.4502,27.4674,27.4157,27.4272,70226.6722
2013-10-23 10:30:00,47.79,47.86,47.76,47.86,26421.916284244195,27.4215,27.4616,27.4043,27.4616,26421.9163
2013-10-23 10:35:00,47.86,47.86,47.78,47.83,42692.2542066472,27.4616,27.4616,27.4157,27.4444,42692.2542
2013-10-23 10:40:00,47.83,47.94,47.83,47.89,26282.8535669587,27.4444,27.5075,27.4444,27.4789,26282.8536
2013-10-23 10:45:00,47.89,47.89,47.81,47.84,35739.118342372414,27.4789,27.4789,27.433,27.4502,35739.1183
2013-10-23 10:50:00,47.84,47.85,47.78,47.81,33653.17758308998,27.4502,27.4559,27.4157,27.433,33653.1776
2013-10-23 10:55:00,47.82,47.86,47.78,47.83,42553.19148936171,27.4387,27.4616,27.4157,27.4444,42553.1915
2013-10-23 11:00:00,47.84,47.96,47.83,47.93,27256.29258795717,27.4502,27.519,27.4444,27.5018,27256.2926
2013-10-23 11:05:00,47.94,47.94,47.88,47.89,43665.69322764567,27.5075,27.5075,27.4731,27.4789,43665.6932
2013-10-23 11:10:00,47.89,47.91,47.85,47.87,32123.48769294952,27.4789,27.4903,27.4559,27.4674,32123.4877
2013-10-23 11:15:00,47.86,47.87,47.5,47.55,383534.97427339735,27.4616,27.4674,27.2551,27.2838,383534.9743
2013-10-23 11:20:00,47.56,47.59,47.34,47.35,771102.767348074,27.2895,27.3067,27.1633,27.169,771102.7673
2013-10-23 11:25:00,47.36,47.47,47.25,47.26,327909.887359199,27.1747,27.2379,27.1116,27.1174,327909.8874
2013-10-23 11:30:00,47.26,47.35,47.12,47.15,313169.2393269365,27.1174,27.169,27.037,27.0543,313169.2393
2013-10-23 11:35:00,47.14,47.2,47.07,47.13,229175.35808649703,27.0485,27.0829,27.0083,27.0428,229175.3581
2013-10-23 11:40:00,47.13,47.26,46.99,47.08,181894.03420942847,27.0428,27.1174,26.9624,27.0141,181894.0342
2013-10-23 11:45:00,47.08,47.14,46.85,46.94,225698.7901543596,27.0141,27.0485,26.8821,26.9338,225698.7902
2013-10-23 11:50:00,46.94,46.96,46.51,46.58,996662.4947851482,26.9338,26.9452,26.687,26.7272,996662.4948
2013-10-23 11:55:00,46.58,46.67,46.56,46.63,298845.7794465304,26.7272,26.7788,26.7157,26.7559,298845.7794
2013-10-23 12:00:00,46.62,46.63,46.43,46.47,294534.83521068003,26.7501,26.7559,26.6411,26.6641,294534.8352
2013-10-23 12:05:00,46.48,46.48,46.36,46.42,247531.63676818248,26.6698,26.6698,26.601,26.6354,247531.6368
2013-10-23 12:10:00,46.42,46.42,46.27,46.27,312473.925740509,26.6354,26.6354,26.5493,26.5493,312473.9257
2013-10-23 12:15:00,46.27,46.38,46.14,46.14,263245.7238214435,26.5493,26.6124,26.4747,26.4747,263245.7238
2013-10-23 12:20:00,46.16,46.19,46.08,46.1,304686.41357252124,26.4862,26.5034,26.4403,26.4518,304686.4136
2013-10-23 12:25:00,46.1,46.27,46.08,46.23,406063.1344736476,26.4518,26.5493,26.4403,26.5264,406063.1345
2013-10-23 12:30:00,46.23,46.37,46.22,46.3,268947.2952301488,26.5264,26.6067,26.5206,26.5665,268947.2952
2013-10-23 12:35:00,46.3,46.47,46.28,46.47,325128.63301348913,26.5665,26.6641,26.5551,26.6641,325128.633
2013-10-23 12:40:00,46.48,46.54,46.43,46.5,468363.2318175497,26.6698,26.7042,26.6411,26.6813,468363.2318
2013-10-23 12:45:00,46.5,46.54,46.48,46.53,296620.7759699625,26.6813,26.7042,26.6698,26.6985,296620.776
2013-10-23 12:50:00,46.53,46.58,46.5,46.52,134334.5848977889,26.6985,26.7272,26.6813,26.6928,134334.5849
2013-10-23 12:55:00,46.53,46.58,46.5,46.56,171464.3304130163,26.6985,26.7272,26.6813,26.7157,171464.3304
2013-10-23 13:00:00,46.56,46.72,46.55,46.72,240717.5636211932,26.7157,26.8075,26.71,26.8075,240717.5636
2013-10-23 13:05:00,46.71,46.79,46.64,46.64,282019.19065498543,26.8018,26.8477,26.7616,26.7616,282019.1907
2013-10-23 13:10:00,46.63,46.65,46.56,46.61,222083.15950493675,26.7559,26.7674,26.7157,26.7444,222083.1595
2013-10-23 13:15:00,46.62,46.73,46.58,46.69,91086.07982199972,26.7501,26.8133,26.7272,26.7903,91086.0798
2013-10-23 13:20:00,46.69,46.71,46.62,46.64,54095.39702405786,26.7903,26.8018,26.7501,26.7616,54095.397
2013-10-23 13:25:00,46.63,46.73,46.63,46.73,45890.6967042136,26.7559,26.8133,26.7559,26.8133,45890.6967
2013-10-23 13:30:00,46.72,46.76,46.7,46.75,89834.51536643026,26.8075,26.8305,26.796,26.8247,89834.5154
2013-10-23 13:35:00,46.75,46.76,46.65,46.71,111389.23654568211,26.8247,26.8305,26.7674,26.8018,111389.2365
2013-10-23 13:40:00,46.71,46.76,46.7,46.73,100125.15644555696,26.8018,26.8305,26.796,26.8133,100125.1564
2013-10-23 13:45:00,46.73,46.89,46.73,46.78,103462.66166040883,26.8133,26.9051,26.8133,26.842,103462.6617
2013-10-23 13:50:00,46.78,46.87,46.78,46.81,59657.90571547768,26.842,26.8936,26.842,26.8592,59657.9057
2013-10-23 13:55:00,46.81,46.9,46.81,46.84,58545.40397719372,26.8592,26.9108,26.8592,26.8764,58545.404
2013-10-23 14:00:00,46.84,46.84,46.78,46.81,80239.18787373106,26.8764,26.8764,26.842,26.8592,80239.1879
2013-10-23 14:05:00,46.82,46.85,46.8,46.8,121123.62675566682,26.8649,26.8821,26.8534,26.8534,121123.6268
2013-10-23 14:10:00,46.8,46.81,46.74,46.76,75511.0554860242,26.8534,26.8592,26.819,26.8305,75511.0555
2013-10-23 14:15:00,46.76,46.77,46.69,46.7,66611.04157975248,26.8305,26.8362,26.7903,26.796,66611.0416
2013-10-23 14:20:00,46.69,46.82,46.69,46.82,110972.04839382562,26.7903,26.8649,26.7903,26.8649,110972.0484
2013-10-23 14:25:00,46.81,46.86,46.8,46.8,60631.34473647615,26.8592,26.8879,26.8534,26.8534,60631.3447
2013-10-23 14:30:00,46.8,46.93,46.79,46.89,133222.08315950495,26.8534,26.928,26.8477,26.9051,133222.0832
2013-10-23 14:35:00,46.89,46.89,46.81,46.83,81490.75232930052,26.9051,26.9051,26.8592,26.8706,81490.7523
2013-10-23 14:40:00,46.83,46.88,46.81,46.87,82742.31678486998,26.8706,26.8993,26.8592,26.8936,82742.3168
2013-10-23 14:45:00,46.88,46.89,46.81,46.82,63968.849951328055,26.8993,26.9051,26.8592,26.8649,63968.85
2013-10-23 14:50:00,46.82,46.85,46.74,46.74,122931.44208037826,26.8649,26.8821,26.819,26.819,122931.4421
2013-10-23 14:55:00,46.74,46.85,46.73,46.84,116812.68251981644,26.819,26.8821,26.8133,26.8764,116812.6825
2013-10-23 15:00:00,46.84,46.86,46.81,46.81,71895.42483660132,26.8764,26.8879,26.8592,26.8592,71895.4248
2013-10-23 15:05:00,46.8,46.82,46.73,46.76,83576.69308858296,26.8534,26.8649,26.8133,26.8305,83576.6931
2013-10-23 15:10:00,46.77,46.78,46.69,46.71,69809.48407731888,26.8362,26.842,26.7903,26.8018,69809.4841
2013-10-23 15:15:00,46.71,46.73,46.63,46.65,131692.3932693645,26.8018,26.8133,26.7559,26.7674,131692.3933
2013-10-23 15:20:00,46.66,46.73,46.64,46.71,96787.65123070506,26.7731,26.8133,26.7616,26.8018,96787.6512
2013-10-23 15:25:00,46.71,46.73,46.66,46.7,96092.33764427758,26.8018,26.8133,26.7731,26.796,96092.3376
2013-10-23 15:30:00,46.7,46.71,46.64,46.65,157558.0586844667,26.796,26.8018,26.7616,26.7674,157558.0587
2013-10-23 15:35:00,46.65,46.78,46.64,46.73,155054.92977332778,26.7674,26.842,26.7616,26.8133,155054.9298
2013-10-23 15:40:00,46.73,46.82,46.72,46.81,196495.6195244055,26.8133,26.8649,26.8075,26.8592,196495.6195
2013-10-23 15:45:00,46.81,46.89,46.81,46.86,262133.22208315952,26.8592,26.9051,26.8592,26.8879,262133.2221
2013-10-23 15:50:00,46.86,46.91,46.83,46.91,267278.54262272286,26.8879,26.9165,26.8706,26.9165,267278.5426
2013-10-23 15:55:00,46.9,46.91,46.79,46.86,406897.51077736064,26.9108,26.9165,26.8477,26.8879,406897.5108
2013-10-24 09:30:00,47.04,47.19,47.04,47.13,171603.3931303018,26.9911,27.0772,26.9911,27.0428,171603.3931
2013-10-24 09:35:00,47.12,47.17,46.89,46.92,94562.64775413711,27.037,27.0657,26.9051,26.9223,94562.6478
2013-10-24 09:40:00,46.93,47.02,46.91,46.96,67028.22973160897,26.928,26.9797,26.9165,26.9452,67028.2297
2013-10-24 09:45:00,46.96,47.04,46.94,47.04,43248.50507578919,26.9452,26.9911,26.9338,26.9911,43248.5051
2013-10-24 09:50:00,47.04,47.11,47.01,47.05,59796.968432763184,26.9911,27.0313,26.9739,26.9969,59796.9684
2013-10-24 09:55:00,47.03,47.07,47.01,47.01,30732.860520094564,26.9854,27.0083,26.9739,26.9739,30732.8605
2013-10-24 10:00:00,47.01,47.02,46.96,46.99,67584.48060075095,26.9739,26.9797,26.9452,26.9624,67584.4806
2013-10-24 10:05:00,46.99,47.07,46.98,47.04,51870.39354748992,26.9624,27.0083,26.9567,26.9911,51870.3935
2013-10-24 10:10:00,47.04,47.09,47.04,47.06,39076.62355722431,26.9911,27.0198,26.9911,27.0026,39076.6236
2013-10-24 10:15:00,47.06,47.12,47.05,47.07,42553.19148936171,27.0026,27.037,26.9969,27.0083,42553.1915
2013-10-24 10:20:00,47.09,47.14,47.06,47.07,49784.45278820748,27.0198,27.0485,27.0026,27.0083,49784.4528
2013-10-24 10:25:00,47.07,47.07,47.02,47.04,32818.801279377,27.0083,27.0083,26.9797,26.9911,32818.8013
2013-10-24 10:30:00,47.03,47.05,46.99,47.01,31010.98595466556,26.9854,26.9969,26.9624,26.9739,31010.986
2013-10-24 10:35:00,47.0,47.09,47.0,47.09,37268.80823251286,26.9682,27.0198,26.9682,27.0198,37268.8082
2013-10-24 10:40:00,47.09,47.12,47.07,47.11,19468.780419969407,27.0198,27.037,27.0083,27.0313,19468.7804
2013-10-24 10:45:00,47.1,47.17,47.08,47.17,29481.296064525104,27.0256,27.0657,27.0141,27.0657,29481.2961
2013-10-24 10:50:00,47.17,47.17,47.06,47.06,43248.50507578919,27.0657,27.0657,27.0026,27.0026,43248.5051
2013-10-24 10:55:00,47.06,47.1,47.05,47.1,34070.36573494646,27.0026,27.0256,26.9969,27.0256,34070.3657
2013-10-24 11:00:00,47.1,47.19,47.09,47.19,56737.58865248227,27.0256,27.0772,27.0198,27.0772,56737.5887
2013-10-24 11:05:00,47.19,47.26,47.18,47.26,57015.71408705327,27.0772,27.1174,27.0715,27.1174,57015.7141
2013-10-24 11:10:00,47.27,47.28,47.22,47.22,79682.93700458908,27.1231,27.1288,27.0944,27.0944,79682.937
2013-10-24 11:15:00,47.22,47.25,47.21,47.24,32123.48769294952,27.0944,27.1116,27.0887,27.1059,32123.4877
2013-10-24 11:20:00,47.24,47.27,47.22,47.23,26004.72813238771,27.1059,27.1231,27.0944,27.1002,26004.7281
2013-10-24 11:25:00,47.23,47.24,47.18,47.18,39910.999860937285,27.1002,27.1059,27.0715,27.0715,39910.9999
2013-10-24 11:30:00,47.18,47.19,47.11,47.13,24753.163676818247,27.0715,27.0772,27.0313,27.0428,24753.1637
2013-10-24 11:35:00,47.14,47.18,47.14,47.18,26282.8535669587,27.0485,27.0715,27.0485,27.0715,26282.8536
2013-10-24 11:40:00,47.18,47.2,47.18,47.19,17382.839660686972,27.0715,27.0829,27.0715,27.0772,17382.8397
2013-10-24 11:45:00,47.18,47.21,47.18,47.19,18356.27868168544,27.0715,27.0887,27.0715,27.0772,18356.2787
2013-10-24 11:50:00,47.2,47.22,47.18,47.22,24753.163676818247,27.0829,27.0944,27.0715,27.0944,24753.1637
2013-10-24 11:55:00,47.22,47.24,47.19,47.22,21276.595744680853,27.0944,27.1059,27.0772,27.0944,21276.5957
2013-10-24 12:00:00,47.21,47.22,47.18,47.19,12932.832707551106,27.0887,27.0944,27.0715,27.0772,12932.8327
2013-10-24 12:05:00,47.19,47.22,47.19,47.21,20442.21944096788,27.0772,27.0944,27.0772,27.0887,20442.2194
2013-10-24 12:10:00,47.2,47.2,47.18,47.19,11264.080100125157,27.0829,27.0829,27.0715,27.0772,11264.0801
2013-10-24 12:15:00,47.19,47.22,47.19,47.19,12932.832707551106,27.0772,27.0944,27.0772,27.0772,12932.8327
2013-10-24 12:20:00,47.19,47.24,47.19,47.24,16687.52607425949,27.0772,27.1059,27.0772,27.1059,16687.5261
2013-10-24 12:25:00,47.24,47.28,47.23,47.28,28507.85704352664,27.1059,27.1288,27.1002,27.1288,28507.857
2013-10-24 12:30:00,47.28,47.29,47.26,47.27,53261.02072034488,27.1288,27.1346,27.1174,27.1231,53261.0207
2013-10-24 12:35:00,47.27,47.31,47.27,47.29,38103.18453622584,27.1231,27.1461,27.1231,27.1346,38103.1845
2013-10-24 12:40:00,47.28,47.28,47.27,47.27,20164.09400639689,27.1288,27.1288,27.1231,27.1231,20164.094
2013-10-24 12:45:00,47.27,47.3,47.27,47.28,15853.149770546515,27.1231,27.1403,27.1231,27.1288,15853.1498
2013-10-24 12:50:00,47.28,47.32,47.28,47.32,26839.104436100683,27.1288,27.1518,27.1288,27.1518,26839.1044
2013-10-24 12:55:00,47.32,47.35,47.32,47.33,23501.599221248784,27.1518,27.169,27.1518,27.1575,23501.5992
2013-10-24 13:00:00,47.35,47.36,47.29,47.3,22945.3483521068,27.169,27.1747,27.1346,27.1403,22945.3484
2013-10-24 13:05:00,47.29,47.33,47.28,47.31,11959.393686552636,27.1346,27.1575,27.1288,27.1461,11959.3937
2013-10-24 13:10:00,47.3,47.32,47.29,47.3,7648.449450702267,27.1403,27.1518,27.1346,27.1403,7648.4495
2013-10-24 13:15:00,47.3,47.3,47.26,47.26,22806.285634821303,27.1403,27.1403,27.1174,27.1174,22806.2856
2013-10-24 13:20:00,47.26,47.26,47.23,47.24,16131.275205117508,27.1174,27.1174,27.1002,27.1059,16131.2752
2013-10-24 13:25:00,47.23,47.27,47.23,47.27,15296.898901404536,27.1002,27.1231,27.1002,27.1231,15296.8989
2013-10-24 13:30:00,47.27,47.3,47.24,47.3,24196.912807676264,27.1231,27.1403,27.1059,27.1403,24196.9128
2013-10-24 13:35:00,47.3,47.31,47.27,47.27,36156.3064942289,27.1403,27.1461,27.1231,27.1231,36156.3065
2013-10-24 13:40:00,47.27,47.31,47.26,47.29,23640.66193853428,27.1231,27.1461,27.1174,27.1346,23640.6619
2013-10-24 13:45:00,47.29,47.3,47.24,47.27,29481.296064525104,27.1346,27.1403,27.1059,27.1231,29481.2961
2013-10-24 13:50:00,47.26,47.27,47.24,47.25,22667.22291753581,27.1174,27.1231,27.1059,27.1116,22667.2229
2013-10-24 13:55:00,47.26,47.3,47.26,47.3,18773.46683354193,27.1174,27.1403,27.1174,27.1403,18773.4668
2013-10-24 14:00:00,47.3,47.31,47.28,47.31,26978.16715338618,27.1403,27.1461,27.1288,27.1461,26978.1672
2013-10-24 14:05:00,47.3,47.32,47.27,47.28,35739.118342372414,27.1403,27.1518,27.1231,27.1288,35739.1183
2013-10-24 14:10:00,47.29,47.31,47.27,47.3,12515.64455569462,27.1346,27.1461,27.1231,27.1403,12515.6446
2013-10-24 14:15:00,47.31,47.33,47.31,47.33,17521.902377972467,27.1461,27.1575,27.1461,27.1575,17521.9024
2013-10-24 14:20:00,47.34,47.34,47.3,47.32,32818.801279377,27.1633,27.1633,27.1403,27.1518,32818.8013
2013-10-24 14:25:00,47.32,47.34,47.3,47.31,41440.68975107774,27.1518,27.1633,27.1403,27.1461,41440.6898
2013-10-24 14:30:00,47.31,47.32,47.3,47.31,17939.090529828954,27.1461,27.1518,27.1403,27.1461,17939.0905
2013-10-24 14:35:00,47.3,47.37,47.3,47.37,29481.296064525104,27.1403,27.1805,27.1403,27.1805,29481.2961
2013-10-24 14:40:00,47.36,47.38,47.36,47.38,22806.285634821303,27.1747,27.1862,27.1747,27.1862,22806.2856
2013-10-24 14:45:00,47.38,47.42,47.36,47.41,57850.09039076624,27.1862,27.2092,27.1747,27.2034,57850.0904
2013-10-24 14:50:00,47.41,47.44,47.41,47.44,22667.22291753581,27.2034,27.2207,27.2034,27.2207,22667.2229
2013-10-24 14:55:00,47.44,47.45,47.41,47.41,23918.78737310527,27.2207,27.2264,27.2034,27.2034,23918.7874
2013-10-24 15:00:00,47.41,47.41,47.35,47.37,32818.801279377,27.2034,27.2034,27.169,27.1805,32818.8013
2013-10-24 15:05:00,47.38,47.42,47.38,47.41,27812.54345709916,27.1862,27.2092,27.1862,27.2034,27812.5435
2013-10-24 15:10:00,47.4,47.43,47.4,47.42,25170.35182867473,27.1977,27.2149,27.1977,27.2092,25170.3518
2013-10-24 15:15:00,47.42,47.43,47.4,47.4,31845.362258378533,27.2092,27.2149,27.1977,27.1977,31845.3623
2013-10-24 15:20:00,47.4,47.42,47.38,47.42,71756.36211931582,27.1977,27.2092,27.1862,27.2092,71756.3621
2013-10-24 15:25:00,47.42,47.45,47.4,47.41,36017.243776943404,27.2092,27.2264,27.1977,27.2034,36017.2438
2013-10-24 15:30:00,47.41,47.42,47.39,47.42,70087.60951188987,27.2034,27.2092,27.192,27.2092,70087.6095
2013-10-24 15:35:00,47.42,47.46,47.41,47.45,86079.82199972188,27.2092,27.2321,27.2034,27.2264,86079.822
2013-10-24 15:40:00,47.44,47.44,47.4,47.4,112223.61284939508,27.2207,27.2207,27.1977,27.1977,112223.6128
2013-10-24 15:45:00,47.4,47.43,47.39,47.39,106243.91600611876,27.1977,27.2149,27.192,27.192,106243.916
2013-10-24 15:50:00,47.4,47.44,47.39,47.42,130858.01696565152,27.1977,27.2207,27.192,27.2092,130858.017
2013-10-24 15:55:00,47.42,47.47,47.42,47.44,251564.45556946183,27.2092,27.2379,27.2092,27.2207,251564.4556
2013-10-25 09:30:00,47.65,47.95,47.6,47.94,216937.8389653734,27.3411,27.5133,27.3125,27.5075,216937.839
2013-10-25 09:35:00,47.94,48.14,47.93,48.14,145181.47684605757,27.5075,27.6223,27.5018,27.6223,145181.4768
2013-10-25 09:40:00,48.14,48.18,48.11,48.11,168961.20150187737,27.6223,27.6453,27.6051,27.6051,168961.2015
2013-10-25 09:45:00,48.11,48.13,47.96,48.06,133639.27131136143,27.6051,27.6166,27.519,27.5764,133639.2713
2013-10-25 09:50:00,48.06,48.06,47.83,47.83,78431.37254901961,27.5764,27.5764,27.4444,27.4444,78431.3725
2013-10-25 09:55:00,47.84,47.94,47.82,47.92,73564.17744402726,27.4502,27.5075,27.4387,27.4961,73564.1774
2013-10-25 10:00:00,47.92,47.94,47.73,47.74,59240.7175636212,27.4961,27.5075,27.3871,27.3928,59240.7176
2013-10-25 10:05:00,47.73,47.8,47.68,47.69,45195.38311778613,27.3871,27.4272,27.3584,27.3641,45195.3831
2013-10-25 10:10:00,47.68,47.73,47.64,47.66,64246.97538589904,27.3584,27.3871,27.3354,27.3469,64246.9754
2013-10-25 10:15:00,47.66,47.68,47.63,47.64,36434.431928799895,27.3469,27.3584,27.3297,27.3354,36434.4319
2013-10-25 10:20:00,47.65,47.67,47.54,47.54,121123.62675566682,27.3411,27.3526,27.278,27.278,121123.6268
2013-10-25 10:25:00,47.54,47.6,47.53,47.59,33375.05214851898,27.278,27.3125,27.2723,27.3067,33375.0521
2013-10-25 10:30:00,47.58,47.62,47.53,47.55,95397.0240578501,27.301,27.3239,27.2723,27.2838,95397.0241
2013-10-25 10:35:00,47.55,47.68,47.55,47.68,25031.28911138924,27.2838,27.3584,27.2838,27.3584,25031.2891
2013-10-25 10:40:00,47.68,47.68,47.53,47.54,56042.2750660548,27.3584,27.3584,27.2723,27.278,56042.2751
2013-10-25 10:45:00,47.54,47.62,47.5,47.61,38103.18453622584,27.278,27.3239,27.2551,27.3182,38103.1845
2013-10-25 10:50:00,47.6,47.67,47.6,47.66,30593.79780280907,27.3125,27.3526,27.3125,27.3469,30593.7978
2013-10-25 10:55:00,47.66,47.71,47.65,47.69,42414.12877207621,27.3469,27.3756,27.3411,27.3641,42414.1288
2013-10-25 11:00:00,47.69,47.69,47.55,47.58,42692.2542066472,27.3641,27.3641,27.2838,27.301,42692.2542
2013-10-25 11:05:00,47.6,47.62,47.52,47.54,27951.60617438465,27.3125,27.3239,27.2666,27.278,27951.6062
2013-10-25 11:10:00,47.53,47.59,47.53,47.58,16687.52607425949,27.2723,27.3067,27.2723,27.301,16687.5261
2013-10-25 11:15:00,47.58,47.58,47.54,47.55,9734.390209984704,27.301,27.301,27.278,27.2838,9734.3902
2013-10-25 11:20:00,47.54,47.58,47.54,47.54,16965.651508830484,27.278,27.301,27.278,27.278,16965.6515
2013-10-25 11:25:00,47.53,47.6,47.51,47.58,19885.96857182589,27.2723,27.3125,27.2608,27.301,19885.9686
2013-10-25 11:30:00,47.58,47.62,47.58,47.58,16548.463356973996,27.301,27.3239,27.301,27.301,16548.4634
2013-10-25 11:35:00,47.57,47.6,47.53,47.56,13489.08357669309,27.2952,27.3125,27.2723,27.2895,13489.0836
2013-10-25 11:40:00,47.56,47.59,47.55,47.58,12098.456403838132,27.2895,27.3067,27.2838,27.301,12098.4564
2013-10-25 11:45:00,47.57,47.6,47.55,47.56,13767.209011264082,27.2952,27.3125,27.2838,27.2895,13767.209
2013-10-25 11:50:00,47.57,47.57,47.53,47.54,13767.209011264082,27.2952,27.2952,27.2723,27.278,13767.209
2013-10-25 11:55:00,47.54,47.55,47.53,47.53,14740.648032262552,27.278,27.2838,27.2723,27.2723,14740.648
2013-10-25 12:00:00,47.53,47.58,47.53,47.55,16965.651508830484,27.2723,27.301,27.2723,27.2838,16965.6515
2013-10-25 12:05:00,47.55,47.63,47.55,47.62,26143.790849673205,27.2838,27.3297,27.2838,27.3239,26143.7908
2013-10-25 12:10:00,47.6,47.66,47.58,47.65,60909.47017104715,27.3125,27.3469,27.301,27.3411,60909.4702
2013-10-25 12:15:00,47.64,47.69,47.64,47.68,27256.29258795717,27.3354,27.3641,27.3354,27.3584,27256.2926
2013-10-25 12:20:00,47.68,47.71,47.66,47.71,40189.12529550828,27.3584,27.3756,27.3469,27.3756,40189.1253
2013-10-25 12:25:00,47.71,47.71,47.63,47.65,23779.724655819777,27.3756,27.3756,27.3297,27.3411,23779.7247
2013-10-25 12:30:00,47.65,47.65,47.61,47.63,22945.3483521068,27.3411,27.3411,27.3182,27.3297,22945.3484
2013-10-25 12:35:00,47.62,47.65,47.62,47.64,24196.912807676264,27.3239,27.3411,27.3239,27.3354,24196.9128
2013-10-25 12:40:00,47.64,47.65,47.64,47.64,10707.829230983174,27.3354,27.3411,27.3354,27.3354,10707.8292
2013-10-25 12:45:00,47.64,47.69,47.64,47.68,20303.156723682383,27.3354,27.3641,27.3354,27.3584,20303.1567
2013-10-25 12:50:00,47.68,47.68,47.64,47.64,19051.59226811292,27.3584,27.3584,27.3354,27.3354,19051.5923
2013-10-25 12:55:00,47.65,47.69,47.64,47.67,15018.773466833543,27.3411,27.3641,27.3354,27.3526,15018.7735
2013-10-25 13:00:00,47.68,47.68,47.65,47.65,19607.843137254906,27.3584,27.3584,27.3411,27.3411,19607.8431
2013-10-25 13:05:00,47.65,47.65,47.63,47.64,24057.85009039077,27.3411,27.3411,27.3297,27.3354,24057.8501
2013-10-25 13:10:00,47.64,47.66,47.61,47.66,21276.595744680853,27.3354,27.3469,27.3182,27.3469,21276.5957
2013-10-25 13:15:00,47.67,47.68,47.66,47.68,21137.53302739536,27.3526,27.3584,27.3469,27.3584,21137.533
2013-10-25 13:20:00,47.68,47.69,47.66,47.68,17382.839660686972,27.3584,27.3641,27.3469,27.3584,17382.8397
2013-10-25 13:25:00,47.68,47.7,47.67,47.68,15853.149770546515,27.3584,27.3698,27.3526,27.3584,15853.1498
2013-10-25 13:30:00,47.68,47.68,47.65,47.65,15018.773466833543,27.3584,27.3584,27.3411,27.3411,15018.7735
2013-10-25 13:35:00,47.65,47.68,47.65,47.68,13210.958142122096,27.3411,27.3584,27.3411,27.3584,13210.9581
2013-10-25 13:40:00,47.68,47.68,47.66,47.67,23640.66193853428,27.3584,27.3584,27.3469,27.3526,23640.6619
2013-10-25 13:45:00,47.67,47.68,47.66,47.68,19329.71770268392,27.3526,27.3584,27.3469,27.3584,19329.7177
2013-10-25 13:50:00,47.67,47.68,47.66,47.68,20720.34487553887,27.3526,27.3584,27.3469,27.3584,20720.3449
2013-10-25 13:55:00,47.68,47.69,47.67,47.69,13489.08357669309,27.3584,27.3641,27.3526,27.3641,13489.0836
2013-10-25 14:00:00,47.68,47.7,47.66,47.68,31150.04867195105,27.3584,27.3698,27.3469,27.3584,31150.0487
2013-10-25 14:05:00,47.68,47.73,47.66,47.71,27534.418022528163,27.3584,27.3871,27.3469,27.3756,27534.418
2013-10-25 14:10:00,47.71,47.71,47.67,47.69,14045.334445835071,27.3756,27.3756,27.3526,27.3641,14045.3344
2013-10-25 14:15:00,47.7,47.73,47.69,47.71,13906.271728549576,27.3698,27.3871,27.3641,27.3756,13906.2717
2013-10-25 14:20:00,47.72,47.72,47.71,47.71,13210.958142122096,27.3813,27.3813,27.3756,27.3756,13210.9581
2013-10-25 14:25:00,47.71,47.71,47.68,47.69,14045.334445835071,27.3756,27.3756,27.3584,27.3641,14045.3344
2013-10-25 14:30:00,47.69,47.69,47.66,47.68,22667.22291753581,27.3641,27.3641,27.3469,27.3584,22667.2229
2013-10-25 14:35:00,47.67,47.7,47.65,47.68,22250.034765679324,27.3526,27.3698,27.3411,27.3584,22250.0348
2013-10-25 14:40:00,47.68,47.71,47.68,47.7,11403.142817410651,27.3584,27.3756,27.3584,27.3698,11403.1428
2013-10-25 14:45:00,47.7,47.7,47.67,47.68,20720.34487553887,27.3698,27.3698,27.3526,27.3584,20720.3449
2013-10-25 14:50:00,47.68,47.7,47.66,47.7,35321.93019051592,27.3584,27.3698,27.3469,27.3698,35321.9302
2013-10-25 14:55:00,47.69,47.69,47.65,47.69,29203.17062995411,27.3641,27.3641,27.3411,27.3641,29203.1706
2013-10-25 15:00:00,47.68,47.68,47.65,47.68,35182.86747323043,27.3584,27.3584,27.3411,27.3584,35182.8675
2013-10-25 15:05:00,47.68,47.69,47.66,47.68,50340.70365734947,27.3584,27.3641,27.3469,27.3584,50340.7037
2013-10-25 15:10:00,47.69,47.7,47.67,47.68,20442.21944096788,27.3641,27.3698,27.3526,27.3584,20442.2194
2013-10-25 15:15:00,47.68,47.69,47.66,47.68,22806.285634821303,27.3584,27.3641,27.3469,27.3584,22806.2856
2013-10-25 15:20:00,47.68,47.71,47.67,47.7,16270.337922403003,27.3584,27.3756,27.3526,27.3698,16270.3379
2013-10-25 15:25:00,47.69,47.7,47.68,47.7,18217.215964399948,27.3641,27.3698,27.3584,27.3698,18217.216
2013-10-25 15:30:00,47.69,47.74,47.68,47.71,52704.769851202895,27.3641,27.3928,27.3584,27.3756,52704.7699
2013-10-25 15:35:00,47.71,47.72,47.7,47.7,43943.81866221666,27.3756,27.3813,27.3698,27.3698,43943.8187
2013-10-25 15:40:00,47.7,47.75,47.7,47.75,46029.7594214991,27.3698,27.3985,27.3698,27.3985,46029.7594
2013-10-25 15:45:00,47.75,47.85,47.74,47.84,153942.42803504382,27.3985,27.4559,27.3928,27.4502,153942.428
2013-10-25 15:50:00,47.84,47.85,47.82,47.83,127381.44903351412,27.4502,27.4559,27.4387,27.4444,127381.449
2013-10-25 15:55:00,47.83,47.88,47.8,47.86,366986.51091642334,27.4444,27.4731,27.4272,27.4616,366986.5109
2013-10-28 09:30:00,47.87,47.96,47.87,47.91,78570.43526630511,27.4674,27.519,27.4674,27.4903,78570.4353
2013-10-28 09:35:00,47.92,48.11,47.88,48.07,49506.327353636494,27.4961,27.6051,27.4731,27.5821,49506.3274
2013-10-28 09:40:00,48.05,48.06,47.94,47.99,39493.8117090808,27.5707,27.5764,27.5075,27.5362,39493.8117
2013-10-28 09:45:00,47.99,48.09,47.99,48.06,61326.65832290363,27.5362,27.5936,27.5362,27.5764,61326.6583
2013-10-28 09:50:00,48.06,48.06,47.94,47.99,33235.98943123349,27.5764,27.5764,27.5075,27.5362,33235.9894
2013-10-28 09:55:00,47.99,48.02,47.98,48.01,58823.52941176471,27.5362,27.5535,27.5305,27.5477,58823.5294
2013-10-28 10:00:00,48.01,48.03,47.98,48.02,45056.32040050063,27.5477,27.5592,27.5305,27.5535,45056.3204
2013-10-28 10:05:00,48.02,48.06,48.0,48.03,44917.25768321513,27.5535,27.5764,27.542,27.5592,44917.2577
2013-10-28 10:10:00,48.03,48.06,48.02,48.05,47003.19844249757,27.5592,27.5764,27.5535,27.5707,47003.1984
2013-10-28 10:15:00,48.05,48.14,48.05,48.09,69809.48407731888,27.5707,27.6223,27.5707,27.5936,69809.4841
2013-10-28 10:20:00,48.09,48.09,48.04,48.05,26839.104436100683,27.5936,27.5936,27.5649,27.5707,26839.1044
2013-10-28 10:25:00,48.04,48.05,48.03,48.04,20025.03128911139,27.5649,27.5707,27.5592,27.5649,20025.0313
2013-10-28 10:30:00,48.04,48.04,47.99,48.01,29481.296064525104,27.5649,27.5649,27.5362,27.5477,29481.2961
2013-10-28 10:35:00,48.01,48.05,48.01,48.05,22250.034765679324,27.5477,27.5707,27.5477,27.5707,22250.0348
2013-10-28 10:40:00,48.05,48.05,48.0,48.01,24753.163676818247,27.5707,27.5707,27.542,27.5477,24753.1637
2013-10-28 10:45:00,48.01,48.02,47.99,48.01,25587.539980531223,27.5477,27.5535,27.5362,27.5477,25587.54
2013-10-28 10:50:00,48.0,48.03,48.0,48.02,27673.48073981365,27.542,27.5592,27.542,27.5535,27673.4807
2013-10-28 10:55:00,48.01,48.02,47.95,47.98,42970.37964121819,27.5477,27.5535,27.5133,27.5305,42970.3796
2013-10-28 11:00:00,47.97,47.99,47.96,47.99,20303.156723682383,27.5248,27.5362,27.519,27.5362,20303.1567
2013-10-28 11:05:00,47.99,48.04,47.99,48.0,47837.57474621054,27.5362,27.5649,27.5362,27.542,47837.5747
2013-10-28 11:10:00,48.01,48.04,48.0,48.0,32262.550410235017,27.5477,27.5649,27.542,27.542,32262.5504
2013-10-28 11:15:00,48.0,48.02,47.99,48.02,21137.53302739536,27.542,27.5535,27.5362,27.5535,21137.533
2013-10-28 11:20:00,48.01,48.03,47.99,48.03,17104.71422611598,27.5477,27.5592,27.5362,27.5592,17104.7142
2013-10-28 11:25:00,48.04,48.09,48.02,48.09,15853.149770546515,27.5649,27.5936,27.5535,27.5936,15853.1498
2013-10-28 11:30:00,48.09,48.1,48.04,48.05,27951.60617438465,27.5936,27.5994,27.5649,27.5707,27951.6062
2013-10-28 11:35:00,48.06,48.09,48.05,48.06,30454.73508552357,27.5764,27.5936,27.5707,27.5764,30454.7351
2013-10-28 11:40:00,48.06,48.06,48.02,48.02,40606.313447364766,27.5764,27.5764,27.5535,27.5535,40606.3134
2013-10-28 11:45:00,48.03,48.09,48.02,48.09,52287.58169934641,27.5592,27.5936,27.5535,27.5936,52287.5817
2013-10-28 11:50:00,48.08,48.09,48.02,48.04,31150.04867195105,27.5879,27.5936,27.5535,27.5649,31150.0487
2013-10-28 11:55:00,48.04,48.08,48.04,48.06,44778.19496592964,27.5649,27.5879,27.5649,27.5764,44778.195
2013-10-28 12:00:00,48.06,48.06,48.06,48.06,12098.456403838132,27.5764,27.5764,27.5764,27.5764,12098.4564
2013-10-28 12:05:00,48.06,48.06,48.04,48.06,20581.28215825337,27.5764,27.5764,27.5649,27.5764,20581.2822
2013-10-28 12:10:00,48.06,48.09,48.04,48.09,37129.74551522737,27.5764,27.5936,27.5649,27.5936,37129.7455
2013-10-28 12:15:00,48.09,48.1,48.04,48.04,33514.114865804484,27.5936,27.5994,27.5649,27.5649,33514.1149
2013-10-28 12:20:00,48.05,48.06,48.04,48.04,10846.89194826867,27.5707,27.5764,27.5649,27.5649,10846.8919
2013-10-28 12:25:00,48.04,48.06,48.04,48.06,17800.02781254346,27.5649,27.5764,27.5649,27.5764,17800.0278
2013-10-28 12:30:00,48.06,48.06,48.0,48.0,18495.341398970937,27.5764,27.5764,27.542,27.542,18495.3414
2013-10-28 12:35:00,48.01,48.01,47.99,48.0,16826.58879154499,27.5477,27.5477,27.5362,27.542,16826.5888
2013-10-28 12:40:00,48.0,48.03,47.99,48.01,18912.529550827425,27.542,27.5592,27.5362,27.5477,18912.5296
2013-10-28 12:45:00,48.01,48.04,48.01,48.01,29342.23334723961,27.5477,27.5649,27.5477,27.5477,29342.2333
2013-10-28 12:50:00,48.02,48.03,48.01,48.02,6257.82227784731,27.5535,27.5592,27.5477,27.5535,6257.8223
2013-10-28 12:55:00,48.04,48.04,48.02,48.03,18634.40411625643,27.5649,27.5649,27.5535,27.5592,18634.4041
2013-10-28 13:00:00,48.02,48.04,48.0,48.0,18356.27868168544,27.5535,27.5649,27.542,27.542,18356.2787
2013-10-28 13:05:00,48.0,48.01,47.98,48.01,23223.4737866778,27.542,27.5477,27.5305,27.5477,23223.4738
2013-10-28 13:10:00,48.02,48.02,48.01,48.02,14601.585314977056,27.5535,27.5535,27.5477,27.5535,14601.5853
2013-10-28 13:15:00,48.01,48.02,48.0,48.0,10151.578361841192,27.5477,27.5535,27.542,27.542,10151.5784
2013-10-28 13:20:00,48.0,48.02,48.0,48.0,24057.85009039077,27.542,27.5535,27.542,27.542,24057.8501
2013-10-28 13:25:00,48.0,48.01,48.0,48.01,19607.843137254906,27.542,27.5477,27.542,27.5477,19607.8431
2013-10-28 13:30:00,48.01,48.01,48.0,48.0,11542.20553469615,27.5477,27.5477,27.542,27.542,11542.2055
2013-10-28 13:35:00,48.0,48.01,47.99,48.01,51453.20539563344,27.542,27.5477,27.5362,27.5477,51453.2054
2013-10-28 13:40:00,48.01,48.04,48.0,48.01,14740.648032262552,27.5477,27.5649,27.542,27.5477,14740.648
2013-10-28 13:45:00,48.01,48.01,48.0,48.0,12237.519121123629,27.5477,27.5477,27.542,27.542,12237.5191
2013-10-28 13:50:00,48.01,48.02,48.01,48.01,9873.4529272702,27.5477,27.5535,27.5477,27.5477,9873.4529
2013-10-28 13:55:00,48.01,48.01,47.99,48.0,37268.80823251286,27.5477,27.5477,27.5362,27.542,37268.8082
2013-10-28 14:00:00,48.01,48.01,47.99,48.01,48393.82561535253,27.5477,27.5477,27.5362,27.5477,48393.8256
2013-10-28 14:05:00,48.01,48.04,47.99,48.04,35182.86747323043,27.5477,27.5649,27.5362,27.5649,35182.8675
2013-10-28 14:10:00,48.03,48.05,48.01,48.03,25587.539980531223,27.5592,27.5707,27.5477,27.5592,25587.54
2013-10-28 14:15:00,48.03,48.04,48.02,48.04,16548.463356973996,27.5592,27.5649,27.5535,27.5649,16548.4634
2013-10-28 14:20:00,48.03,48.03,48.0,48.03,21971.90933110833,27.5592,27.5592,27.542,27.5592,21971.9093
2013-10-28 14:25:00,48.02,48.03,48.01,48.01,10846.89194826867,27.5535,27.5592,27.5477,27.5477,10846.8919
2013-10-28 14:30:00,48.01,48.04,48.01,48.04,18912.529550827425,27.5477,27.5649,27.5477,27.5649,18912.5296
2013-10-28 14:35:00,48.04,48.04,48.0,48.04,26004.72813238771,27.5649,27.5649,27.542,27.5649,26004.7281
2013-10-28 14:40:00,48.04,48.06,48.04,48.06,10151.578361841192,27.5649,27.5764,27.5649,27.5764,10151.5784
2013-10-28 14:45:00,48.05,48.08,48.05,48.08,14601.585314977056,27.5707,27.5879,27.5707,27.5879,14601.5853
2013-10-28 14:50:00,48.08,48.09,48.05,48.05,19329.71770268392,27.5879,27.5936,27.5707,27.5707,19329.7177
2013-10-28 14:55:00,48.06,48.07,48.06,48.06,15296.898901404536,27.5764,27.5821,27.5764,27.5764,15296.8989
2013-10-28 15:00:00,48.06,48.06,48.03,48.04,26560.979001529693,27.5764,27.5764,27.5592,27.5649,26560.979
2013-10-28 15:05:00,48.04,48.04,47.99,48.0,42831.316923932696,27.5649,27.5649,27.5362,27.542,42831.3169
2013-10-28 15:10:00,48.0,48.01,47.99,48.01,23918.78737310527,27.542,27.5477,27.5362,27.5477,23918.7874
2013-10-28 15:15:00,48.01,48.01,47.99,48.01,27534.418022528163,27.5477,27.5477,27.5362,27.5477,27534.418
2013-10-28 15:20:00,48.01,48.04,48.01,48.03,18356.27868168544,27.5477,27.5649,27.5477,27.5592,18356.2787
2013-10-28 15:25:00,48.03,48.03,48.01,48.03,18078.15324711445,27.5592,27.5592,27.5477,27.5592,18078.1532
2013-10-28 15:30:00,48.02,48.03,48.0,48.01,38520.37268808233,27.5535,27.5592,27.542,27.5477,38520.3727
2013-10-28 15:35:00,48.0,48.03,47.99,48.02,34626.61660408845,27.542,27.5592,27.5362,27.5535,34626.6166
2013-10-28 15:40:00,48.01,48.01,47.99,48.0,43804.75594493117,27.5477,27.5477,27.5362,27.542,43804.7559
2013-10-28 15:45:00,47.99,48.01,47.91,47.96,171603.3931303018,27.5362,27.5477,27.4903,27.519,171603.3931
2013-10-28 15:50:00,47.96,48.01,47.96,48.0,141565.8461966347,27.519,27.5477,27.519,27.542,141565.8462
2013-10-28 15:55:00,48.0,48.04,47.99,48.02,163815.88096231403,27.542,27.5649,27.5362,27.5535,163815.881
2013-10-29 09:30:00,48.11,48.17,48.01,48.14,52009.45626477542,27.6051,27.6395,27.5477,27.6223,52009.4563
2013-10-29 09:35:00,48.11,48.15,48.09,48.15,21693.78389653734,27.6051,27.628,27.5936,27.628,21693.7839
2013-10-29 09:40:00,48.15,48.18,48.11,48.17,36295.36921151439,27.628,27.6453,27.6051,27.6395,36295.3692
2013-10-29 09:45:00,48.16,48.27,48.16,48.21,47142.26115978307,27.6338,27.6969,27.6338,27.6625,47142.2612
2013-10-29 09:50:00,48.22,48.27,48.16,48.18,25170.35182867473,27.6682,27.6969,27.6338,27.6453,25170.3518
2013-10-29 09:55:00,48.18,48.25,48.17,48.23,27951.60617438465,27.6453,27.6854,27.6395,27.6739,27951.6062
2013-10-29 10:00:00,48.24,48.29,48.23,48.27,42831.316923932696,27.6797,27.7084,27.6739,27.6969,42831.3169
2013-10-29 10:05:00,48.27,48.28,48.17,48.22,39771.93714365179,27.6969,27.7026,27.6395,27.6682,39771.9371
2013-10-29 10:10:00,48.22,48.24,48.2,48.24,67862.60603532194,27.6682,27.6797,27.6567,27.6797,67862.606
2013-10-29 10:15:00,48.24,48.26,48.19,48.21,39493.8117090808,27.6797,27.6912,27.651,27.6625,39493.8117
2013-10-29 10:20:00,48.21,48.22,48.19,48.21,12654.707272980117,27.6625,27.6682,27.651,27.6625,12654.7073
2013-10-29 10:25:00,48.22,48.22,48.17,48.22,22389.09748296482,27.6682,27.6682,27.6395,27.6682,22389.0975
2013-10-29 10:30:00,48.22,48.25,48.21,48.22,15157.836184119038,27.6682,27.6854,27.6625,27.6682,15157.8362
2013-10-29 10:35:00,48.22,48.23,48.19,48.21,25170.35182867473,27.6682,27.6739,27.651,27.6625,25170.3518
2013-10-29 10:40:00,48.2,48.2,48.16,48.2,14184.397163120568,27.6567,27.6567,27.6338,27.6567,14184.3972
2013-10-29 10:45:00,48.22,48.23,48.2,48.21,23640.66193853428,27.6682,27.6739,27.6567,27.6625,23640.6619
2013-10-29 10:50:00,48.21,48.22,48.17,48.19,32540.67584480601,27.6625,27.6682,27.6395,27.651,32540.6758
2013-10-29 10:55:00,48.19,48.19,48.11,48.11,25031.28911138924,27.651,27.651,27.6051,27.6051,25031.2891
2013-10-29 11:00:00,48.12,48.14,48.11,48.13,13071.895424836604,27.6108,27.6223,27.6051,27.6166,13071.8954
2013-10-29 11:05:00,48.12,48.15,48.1,48.12,17800.02781254346,27.6108,27.628,27.5994,27.6108,17800.0278
2013-10-29 11:10:00,48.11,48.11,48.09,48.09,12793.769990265611,27.6051,27.6051,27.5936,27.5936,12793.77
2013-10-29 11:15:00,48.09,48.14,48.09,48.13,14462.52259769156,27.5936,27.6223,27.5936,27.6166,14462.5226
2013-10-29 11:20:00,48.12,48.17,48.11,48.16,20998.47031010986,27.6108,27.6395,27.6051,27.6338,20998.4703
2013-10-29 11:25:00,48.16,48.17,48.14,48.17,26004.72813238771,27.6338,27.6395,27.6223,27.6395,26004.7281
2013-10-29 11:30:00,48.17,48.17,48.09,48.09,13350.020859407594,27.6395,27.6395,27.5936,27.5936,13350.0209
2013-10-29 11:35:00,48.09,48.1,48.08,48.09,7926.574885273259,27.5936,27.5994,27.5879,27.5936,7926.5749
2013-10-29 11:40:00,48.09,48.11,48.06,48.06,11681.268251981644,27.5936,27.6051,27.5764,27.5764,11681.2683
2013-10-29 11:45:00,48.06,48.06,48.04,48.04,9873.4529272702,27.5764,27.5764,27.5649,27.5649,9873.4529
2013-10-29 11:50:00,48.05,48.11,48.04,48.1,18773.46683354193,27.5707,27.6051,27.5649,27.5994,18773.4668
2013-10-29 11:55:00,48.1,48.1,48.03,48.04,15853.149770546515,27.5994,27.5994,27.5592,27.5649,15853.1498
2013-10-29 12:00:00,48.06,48.11,48.06,48.09,10429.703796412185,27.5764,27.6051,27.5764,27.5936,10429.7038
2013-10-29 12:05:00,48.09,48.09,48.07,48.09,18912.529550827425,27.5936,27.5936,27.5821,27.5936,18912.5296
2013-10-29 12:10:00,48.09,48.11,48.09,48.11,6675.010429703797,27.5936,27.6051,27.5936,27.6051,6675.0104
2013-10-29 12:15:00,48.11,48.11,48.06,48.1,13350.020859407594,27.6051,27.6051,27.5764,27.5994,13350.0209
2013-10-29 12:20:00,48.09,48.22,48.08,48.22,154220.5534696148,27.5936,27.6682,27.5879,27.6682,154220.5535
2013-10-29 12:25:00,48.2,48.23,48.19,48.22,73286.05200945627,27.6567,27.6739,27.651,27.6682,73286.052
2013-10-29 12:30:00,48.23,48.24,48.21,48.22,103462.66166040883,27.6739,27.6797,27.6625,27.6682,103462.6617
2013-10-29 12:35:00,48.22,48.23,48.19,48.22,19190.65498539841,27.6682,27.6739,27.651,27.6682,19190.655
2013-10-29 12:40:00,48.22,48.22,48.18,48.19,48950.07648449451,27.6682,27.6682,27.6453,27.651,48950.0765
2013-10-29 12:45:00,48.19,48.19,48.18,48.19,11820.33096926714,27.651,27.651,27.6453,27.651,11820.331
2013-10-29 12:50:00,48.19,48.22,48.19,48.21,7509.386733416772,27.651,27.6682,27.651,27.6625,7509.3867
2013-10-29 12:55:00,48.21,48.21,48.18,48.19,9734.390209984704,27.6625,27.6625,27.6453,27.651,9734.3902
2013-10-29 13:00:00,48.19,48.21,48.18,48.19,16826.58879154499,27.651,27.6625,27.6453,27.651,16826.5888
2013-10-29 13:05:00,48.19,48.22,48.17,48.19,18495.341398970937,27.651,27.6682,27.6395,27.651,18495.3414
2013-10-29 13:10:00,48.2,48.2,48.18,48.19,13489.08357669309,27.6567,27.6567,27.6453,27.651,13489.0836
2013-10-29 13:15:00,48.2,48.2,48.19,48.2,8621.888471700739,27.6567,27.6567,27.651,27.6567,8621.8885
2013-10-29 13:20:00,48.19,48.21,48.17,48.19,69253.2332081769,27.651,27.6625,27.6395,27.651,69253.2332
2013-10-29 13:25:00,48.18,48.2,48.18,48.19,19329.71770268392,27.6453,27.6567,27.6453,27.651,19329.7177
2013-10-29 13:30:00,48.19,48.2,48.19,48.19,12098.456403838132,27.651,27.6567,27.651,27.651,12098.4564
2013-10-29 13:35:00,48.19,48.22,48.19,48.2,14601.585314977056,27.651,27.6682,27.651,27.6567,14601.5853
2013-10-29 13:40:00,48.2,48.22,48.18,48.19,14462.52259769156,27.6567,27.6682,27.6453,27.651,14462.5226
2013-10-29 13:45:00,48.19,48.2,48.17,48.19,15992.212487832014,27.651,27.6567,27.6395,27.651,15992.2125
2013-10-29 13:50:00,48.19,48.19,48.18,48.19,14462.52259769156,27.651,27.651,27.6453,27.651,14462.5226
2013-10-29 13:55:00,48.19,48.2,48.18,48.2,28925.04519538312,27.651,27.6567,27.6453,27.6567,28925.0452
2013-10-29 14:00:00,48.2,48.2,48.18,48.18,11403.142817410651,27.6567,27.6567,27.6453,27.6453,11403.1428
2013-10-29 14:05:00,48.18,48.19,48.18,48.19,28646.91976081213,27.6453,27.651,27.6453,27.651,28646.9198
2013-10-29 14:10:00,48.18,48.19,48.16,48.17,17660.96509525796,27.6453,27.651,27.6338,27.6395,17660.9651
2013-10-29 14:15:00,48.16,48.17,48.14,48.14,18912.529550827425,27.6338,27.6395,27.6223,27.6223,18912.5296
2013-10-29 14:20:00,48.14,48.17,48.13,48.14,36017.243776943404,27.6223,27.6395,27.6166,27.6223,36017.2438
2013-10-29 14:25:00,48.14,48.14,48.12,48.13,8760.951188986233,27.6223,27.6223,27.6108,27.6166,8760.9512
2013-10-29 14:30:00,48.14,48.17,48.13,48.15,27673.48073981365,27.6223,27.6395,27.6166,27.628,27673.4807
2013-10-29 14:35:00,48.15,48.19,48.15,48.19,25587.539980531223,27.628,27.651,27.628,27.651,25587.54
2013-10-29 14:40:00,48.18,48.19,48.17,48.17,19468.780419969407,27.6453,27.651,27.6395,27.6395,19468.7804
2013-10-29 14:45:00,48.17,48.22,48.17,48.2,13628.146293978583,27.6395,27.6682,27.6395,27.6567,13628.1463
2013-10-29 14:50:00,48.19,48.21,48.19,48.19,12376.581838409124,27.651,27.6625,27.651,27.651,12376.5818
2013-10-29 14:55:00,48.19,48.22,48.18,48.21,18773.46683354193,27.651,27.6682,27.6453,27.6625,18773.4668
2013-10-29 15:00:00,48.2,48.2,48.17,48.18,21276.595744680853,27.6567,27.6567,27.6395,27.6453,21276.5957
2013-10-29 15:05:00,48.18,48.2,48.16,48.18,36295.36921151439,27.6453,27.6567,27.6338,27.6453,36295.3692
2013-10-29 15:10:00,48.18,48.2,48.18,48.2,18217.215964399948,27.6453,27.6567,27.6453,27.6567,18217.216
2013-10-29 15:15:00,48.19,48.2,48.17,48.17,39910.999860937285,27.651,27.6567,27.6395,27.6395,39910.9999
2013-10-29 15:20:00,48.18,48.19,48.14,48.17,92615.7697121402,27.6453,27.651,27.6223,27.6395,92615.7697
2013-10-29 15:25:00,48.18,48.22,48.17,48.22,58962.59212905021,27.6453,27.6682,27.6395,27.6682,58962.5921
2013-10-29 15:30:00,48.21,48.22,48.17,48.17,68279.79418717843,27.6625,27.6682,27.6395,27.6395,68279.7942
2013-10-29 15:35:00,48.17,48.19,48.16,48.17,67584.48060075095,27.6395,27.651,27.6338,27.6395,67584.4806
2013-10-29 15:40:00,48.17,48.19,48.17,48.17,72868.86385759979,27.6395,27.651,27.6395,27.6395,72868.8639
2013-10-29 15:45:00,48.17,48.2,48.17,48.17,95257.9613405646,27.6395,27.6567,27.6395,27.6395,95257.9613
2013-10-29 15:50:00,48.17,48.19,48.17,48.19,104992.35155054933,27.6395,27.651,27.6395,27.651,104992.3516
2013-10-29 15:55:00,48.19,48.23,48.17,48.22,165206.508135169,27.651,27.6739,27.6395,27.6682,165206.5081
2013-10-30 09:30:00,48.52,49.26,48.52,48.96,427895.9810874705,27.8403,28.265,27.8403,28.0928,427895.9811
2013-10-30 09:35:00,48.98,49.18,48.85,48.85,179529.96801557502,28.1043,28.219,28.0297,28.0297,179529.968
2013-10-30 09:40:00,48.86,49.05,48.65,48.92,212487.8320122376,28.0354,28.1445,27.9149,28.0699,212487.832
2013-10-30 09:45:00,48.83,48.99,48.83,48.91,44917.25768321513,28.0182,28.11,28.0182,28.0641,44917.2577
2013-10-30 09:50:00,48.93,49.03,48.88,48.91,46029.7594214991,28.0756,28.133,28.0469,28.0641,46029.7594
2013-10-30 09:55:00,48.91,48.94,48.88,48.9,37546.93366708386,28.0641,28.0813,28.0469,28.0584,37546.9337
2013-10-30 10:00:00,48.9,48.94,48.89,48.9,73703.24016131276,28.0584,28.0813,28.0526,28.0584,73703.2402
2013-10-30 10:05:00,48.9,48.93,48.86,48.91,47003.19844249757,28.0584,28.0756,28.0354,28.0641,47003.1984
2013-10-30 10:10:00,48.91,48.93,48.85,48.9,42831.316923932696,28.0641,28.0756,28.0297,28.0584,42831.3169
2013-10-30 10:15:00,48.9,48.91,48.86,48.91,47837.57474621054,28.0584,28.0641,28.0354,28.0641,47837.5747
2013-10-30 10:20:00,48.9,48.95,48.89,48.93,41301.62703379225,28.0584,28.0871,28.0526,28.0756,41301.627
2013-10-30 10:25:00,48.93,48.95,48.92,48.94,38242.24725351133,28.0756,28.0871,28.0699,28.0813,38242.2473
2013-10-30 10:30:00,48.94,48.94,48.81,48.81,28925.04519538312,28.0813,28.0813,28.0067,28.0067,28925.0452
2013-10-30 10:35:00,48.81,48.9,48.77,48.82,36434.431928799895,28.0067,28.0584,27.9838,28.0125,36434.4319
2013-10-30 10:40:00,48.82,48.94,48.82,48.94,30732.860520094564,28.0125,28.0813,28.0125,28.0813,30732.8605
2013-10-30 10:45:00,48.93,48.94,48.9,48.94,30315.67236823808,28.0756,28.0813,28.0584,28.0813,30315.6724
2013-10-30 10:50:00,48.94,49.01,48.93,49.0,47281.32387706856,28.0813,28.1215,28.0756,28.1158,47281.3239
2013-10-30 10:55:00,49.0,49.0,48.9,48.93,59379.78028090669,28.1158,28.1158,28.0584,28.0756,59379.7803
2013-10-30 11:00:00,48.93,48.99,48.93,48.95,55068.83604505633,28.0756,28.11,28.0756,28.0871,55068.836
2013-10-30 11:05:00,48.96,49.06,48.96,49.02,60631.34473647615,28.0928,28.1502,28.0928,28.1272,60631.3447
2013-10-30 11:10:00,49.02,49.03,48.96,48.99,42970.37964121819,28.1272,28.133,28.0928,28.11,42970.3796
2013-10-30 11:15:00,48.99,49.03,48.99,49.01,48811.01376720901,28.11,28.133,28.11,28.1215,48811.0138
2013-10-30 11:20:00,49.02,49.04,48.97,48.98,30871.923237380062,28.1272,28.1387,28.0986,28.1043,30871.9232
2013-10-30 11:25:00,48.97,49.03,48.97,49.01,51036.01724377695,28.0986,28.133,28.0986,28.1215,51036.0172
2013-10-30 11:30:00,49.02,49.04,49.01,49.03,45473.50855235712,28.1272,28.1387,28.1215,28.133,45473.5086
2013-10-30 11:35:00,49.02,49.06,49.01,49.06,67167.29244889446,28.1272,28.1502,28.1215,28.1502,67167.2924
2013-10-30 11:40:00,49.06,49.06,49.0,49.0,26421.916284244195,28.1502,28.1502,28.1158,28.1158,26421.9163
2013-10-30 11:45:00,49.0,49.05,48.99,49.02,46446.94757335559,28.1158,28.1445,28.11,28.1272,46446.9476
2013-10-30 11:50:00,49.01,49.02,48.99,49.0,34348.49116951745,28.1215,28.1272,28.11,28.1158,34348.4912
2013-10-30 11:55:00,49.0,49.04,49.0,49.04,29342.23334723961,28.1158,28.1387,28.1158,28.1387,29342.2333
2013-10-30 12:00:00,49.04,49.04,48.99,49.01,54790.71061048533,28.1387,28.1387,28.11,28.1215,54790.7106
2013-10-30 12:05:00,49.01,49.07,49.0,49.04,39493.8117090808,28.1215,28.1559,28.1158,28.1387,39493.8117
2013-10-30 12:10:00,49.04,49.05,49.01,49.01,21693.78389653734,28.1387,28.1445,28.1215,28.1215,21693.7839
2013-10-30 12:15:00,49.01,49.02,48.98,49.01,41718.81518564873,28.1215,28.1272,28.1043,28.1215,41718.8152
2013-10-30 12:20:00,49.01,49.02,48.97,48.99,30176.60965095258,28.1215,28.1272,28.0986,28.11,30176.6097
2013-10-30 12:25:00,48.99,48.99,48.92,48.93,25309.41454596023,28.11,28.11,28.0699,28.0756,25309.4145
2013-10-30 12:30:00,48.93,49.01,48.93,49.01,26004.72813238771,28.0756,28.1215,28.0756,28.1215,26004.7281
2013-10-30 12:35:00,49.0,49.04,49.0,49.01,48393.82561535253,28.1158,28.1387,28.1158,28.1215,48393.8256
2013-10-30 12:40:00,49.01,49.03,49.01,49.03,25170.35182867473,28.1215,28.133,28.1215,28.133,25170.3518
2013-10-30 12:45:00,49.03,49.03,48.99,49.0,24892.22639410374,28.133,28.133,28.11,28.1158,24892.2264
2013-10-30 12:50:00,49.01,49.06,48.99,49.06,90390.76623557226,28.1215,28.1502,28.11,28.1502,90390.7662
2013-10-30 12:55:00,49.06,49.09,49.04,49.09,42275.06605479072,28.1502,28.1674,28.1387,28.1674,42275.0661
2013-10-30 13:00:00,49.09,49.12,49.05,49.11,39771.93714365179,28.1674,28.1846,28.1445,28.1789,39771.9371
2013-10-30 13:05:00,49.12,49.12,49.07,49.07,33235.98943123349,28.1846,28.1846,28.1559,28.1559,33235.9894
2013-10-30 13:10:00,49.06,49.07,49.03,49.04,14601.585314977056,28.1502,28.1559,28.133,28.1387,14601.5853
2013-10-30 13:15:00,49.04,49.05,49.04,49.05,12654.707272980117,28.1387,28.1445,28.1387,28.1445,12654.7073
2013-10-30 13:20:00,49.04,49.05,48.99,49.01,31010.98595466556,28.1387,28.1445,28.11,28.1215,31010.986
2013-10-30 13:25:00,49.01,49.02,49.01,49.02,24614.100959532752,28.1215,28.1272,28.1215,28.1272,24614.101
2013-10-30 13:30:00,49.01,49.05,49.01,49.04,47698.51202892505,28.1215,28.1445,28.1215,28.1387,47698.512
2013-10-30 13:35:00,49.04,49.05,49.04,49.04,27534.418022528163,28.1387,28.1445,28.1387,28.1387,27534.418
2013-10-30 13:40:00,49.04,49.04,49.01,49.01,36851.62008065638,28.1387,28.1387,28.1215,28.1215,36851.6201
2013-10-30 13:45:00,49.02,49.04,49.0,49.04,37268.80823251286,28.1272,28.1387,28.1158,28.1387,37268.8082
2013-10-30 13:50:00,49.04,49.04,49.01,49.02,37964.12181894034,28.1387,28.1387,28.1215,28.1272,37964.1218
2013-10-30 13:55:00,49.02,49.02,48.96,48.98,16409.4006396885,28.1272,28.1272,28.0928,28.1043,16409.4006
2013-10-30 14:00:00,48.97,49.02,48.94,49.01,78153.24711444862,28.0986,28.1272,28.0813,28.1215,78153.2471
2013-10-30 14:05:00,49.02,49.06,48.99,48.99,83576.69308858296,28.1272,28.1502,28.11,28.11,83576.6931
2013-10-30 14:10:00,48.99,49.14,48.99,49.09,63551.66179947156,28.11,28.1961,28.11,28.1674,63551.6618
2013-10-30 14:15:00,49.09,49.17,49.01,49.06,161173.6893338896,28.1674,28.2133,28.1215,28.1502,161173.6893
2013-10-30 14:20:00,49.04,49.04,49.01,49.01,72590.73842302879,28.1387,28.1387,28.1215,28.1215,72590.7384
2013-10-30 14:25:00,49.01,49.02,48.9,48.96,58823.52941176471,28.1215,28.1272,28.0584,28.0928,58823.5294
2013-10-30 14:30:00,48.96,48.97,48.91,48.96,77596.99624530664,28.0928,28.0986,28.0641,28.0928,77596.9962
2013-10-30 14:35:00,48.96,48.96,48.9,48.95,44917.25768321513,28.0928,28.0928,28.0584,28.0871,44917.2577
2013-10-30 14:40:00,48.96,49.0,48.93,48.95,70365.73494646086,28.0928,28.1158,28.0756,28.0871,70365.7349
2013-10-30 14:45:00,48.95,49.04,48.95,49.04,67028.22973160897,28.0871,28.1387,28.0871,28.1387,67028.2297
2013-10-30 14:50:00,49.04,49.06,49.0,49.02,47698.51202892505,28.1387,28.1502,28.1158,28.1272,47698.512
2013-10-30 14:55:00,49.02,49.1,49.02,49.09,69392.29592546239,28.1272,28.1731,28.1272,28.1674,69392.2959
2013-10-30 15:00:00,49.09,49.09,49.04,49.08,50618.82909192046,28.1674,28.1674,28.1387,28.1617,50618.8291
2013-10-30 15:05:00,49.09,49.19,49.09,49.12,112779.86371853708,28.1674,28.2248,28.1674,28.1846,112779.8637
2013-10-30 15:10:00,49.12,49.14,49.01,49.01,69531.35864274789,28.1846,28.1961,28.1215,28.1215,69531.3586
2013-10-30 15:15:00,49.01,49.04,49.01,49.04,83298.56765401196,28.1215,28.1387,28.1215,28.1387,83298.5677
2013-10-30 15:20:00,49.05,49.12,49.05,49.09,68836.0450563204,28.1445,28.1846,28.1445,28.1674,68836.0451
2013-10-30 15:25:00,49.09,49.12,49.07,49.09,65915.727993325,28.1674,28.1846,28.1559,28.1674,65915.728
2013-10-30 15:30:00,49.1,49.17,49.1,49.17,73286.05200945627,28.1731,28.2133,28.1731,28.2133,73286.052
2013-10-30 15:35:00,49.17,49.18,49.12,49.17,106800.16687526077,28.2133,28.219,28.1846,28.2133,106800.1669
2013-10-30 15:40:00,49.16,49.18,49.11,49.11,83159.50493672647,28.2076,28.219,28.1789,28.1789,83159.5049
2013-10-30 15:45:00,49.11,49.15,49.06,49.09,142817.41065220415,28.1789,28.2018,28.1502,28.1674,142817.4107
2013-10-30 15:50:00,49.09,49.09,49.01,49.04,137254.90196078434,28.1674,28.1674,28.1215,28.1387,137254.902
2013-10-30 15:55:00,49.03,49.04,49.0,49.02,206925.3233208177,28.133,28.1387,28.1158,28.1272,206925.3233
2013-10-31 09:30:00,48.83,48.9,48.63,48.72,111806.4246975386,28.0182,28.0584,27.9035,27.9551,111806.4247
2013-10-31 09:35:00,48.7,48.73,48.55,48.68,42414.12877207621,27.9436,27.9608,27.8576,27.9322,42414.1288
2013-10-31 09:40:00,48.7,48.7,48.59,48.68,43526.63051036018,27.9436,27.9436,27.8805,27.9322,43526.6305
2013-10-31 09:45:00,48.68,48.81,48.63,48.63,63829.78723404256,27.9322,28.0067,27.9035,27.9035,63829.7872
2013-10-31 09:50:00,48.65,48.65,48.52,48.52,69531.35864274789,27.9149,27.9149,27.8403,27.8403,69531.3586
2013-10-31 09:55:00,48.52,48.56,48.44,48.55,53400.083437630376,27.8403,27.8633,27.7944,27.8576,53400.0834
2013-10-31 10:00:00,48.56,48.56,48.45,48.47,34487.553886802954,27.8633,27.8633,27.8002,27.8117,34487.5539
2013-10-31 10:05:00,48.49,48.5,48.4,48.5,34765.679321373944,27.8231,27.8289,27.7715,27.8289,34765.6793
2013-10-31 10:10:00,48.49,48.51,48.42,48.5,24753.163676818247,27.8231,27.8346,27.783,27.8289,24753.1637
2013-10-31 10:15:00,48.5,48.5,48.42,48.42,22110.97204839383,27.8289,27.8289,27.783,27.783,22110.972
2013-10-31 10:20:00,48.42,48.45,48.3,48.35,47420.38659435406,27.783,27.8002,27.7141,27.7428,47420.3866
2013-10-31 10:25:00,48.35,48.45,48.34,48.39,35460.992907801425,27.7428,27.8002,27.7371,27.7658,35460.9929
2013-10-31 10:30:00,48.4,48.47,48.38,48.41,27534.418022528163,27.7715,27.8117,27.76,27.7772,27534.418
2013-10-31 10:35:00,48.4,48.4,48.27,48.27,47698.51202892505,27.7715,27.7715,27.6969,27.6969,47698.512
2013-10-31 10:40:00,48.28,48.47,48.28,48.47,51731.33083020442,27.7026,27.8117,27.7026,27.8117,51731.3308
2013-10-31 10:45:00,48.47,48.58,48.44,48.57,48532.88833263802,27.8117,27.8748,27.7944,27.869,48532.8883
2013-10-31 10:50:00,48.57,48.63,48.57,48.58,45056.32040050063,27.869,27.9035,27.869,27.8748,45056.3204
2013-10-31 10:55:00,48.57,48.59,48.52,48.55,51731.33083020442,27.869,27.8805,27.8403,27.8576,51731.3308
2013-10-31 11:00:00,48.55,48.57,48.53,48.55,20303.156723682383,27.8576,27.869,27.8461,27.8576,20303.1567
2013-10-31 11:05:00,48.55,48.57,48.5,48.57,25865.66541510221,27.8576,27.869,27.8289,27.869,25865.6654
2013-10-31 11:10:00,48.57,48.57,48.5,48.52,26143.790849673205,27.869,27.869,27.8289,27.8403,26143.7908
2013-10-31 11:15:00,48.51,48.57,48.47,48.57,30732.860520094564,27.8346,27.869,27.8117,27.869,30732.8605
2013-10-31 11:20:00,48.57,48.6,48.56,48.58,16826.58879154499,27.869,27.8863,27.8633,27.8748,16826.5888
2013-10-31 11:25:00,48.58,48.58,48.53,48.57,17800.02781254346,27.8748,27.8748,27.8461,27.869,17800.0278
2013-10-31 11:30:00,48.56,48.63,48.55,48.6,32818.801279377,27.8633,27.9035,27.8576,27.8863,32818.8013
2013-10-31 11:35:00,48.59,48.65,48.57,48.63,25865.66541510221,27.8805,27.9149,27.869,27.9035,25865.6654
2013-10-31 11:40:00,48.62,48.65,48.57,48.58,28925.04519538312,27.8977,27.9149,27.869,27.8748,28925.0452
2013-10-31 11:45:00,48.57,48.57,48.5,48.52,21554.721179251843,27.869,27.869,27.8289,27.8403,21554.7212
2013-10-31 11:50:00,48.52,48.57,48.51,48.55,22110.97204839383,27.8403,27.869,27.8346,27.8576,22110.972
2013-10-31 11:55:00,48.55,48.56,48.5,48.5,15853.149770546515,27.8576,27.8633,27.8289,27.8289,15853.1498
2013-10-31 12:00:00,48.5,48.5,48.42,48.42,33931.30301766097,27.8289,27.8289,27.783,27.783,33931.303
2013-10-31 12:05:00,48.43,48.46,48.4,48.44,33792.24030037547,27.7887,27.8059,27.7715,27.7944,33792.2403
2013-10-31 12:10:00,48.45,48.45,48.4,48.4,21554.721179251843,27.8002,27.8002,27.7715,27.7715,21554.7212
2013-10-31 12:15:00,48.4,48.44,48.38,48.42,31984.424975664027,27.7715,27.7944,27.76,27.783,31984.425
2013-10-31 12:20:00,48.42,48.42,48.38,48.41,18356.27868168544,27.783,27.783,27.76,27.7772,18356.2787
2013-10-31 12:25:00,48.41,48.43,48.38,48.41,16270.337922403003,27.7772,27.7887,27.76,27.7772,16270.3379
2013-10-31 12:30:00,48.41,48.45,48.4,48.45,27673.48073981365,27.7772,27.8002,27.7715,27.8002,27673.4807
2013-10-31 12:35:00,48.45,48.46,48.42,48.44,18912.529550827425,27.8002,27.8059,27.783,27.7944,18912.5296
2013-10-31 12:40:00,48.43,48.49,48.43,48.49,19190.65498539841,27.7887,27.8231,27.7887,27.8231,19190.655
2013-10-31 12:45:00,48.49,48.52,48.49,48.5,22110.97204839383,27.8231,27.8403,27.8231,27.8289,22110.972
2013-10-31 12:50:00,48.5,48.5,48.47,48.49,15435.961618690031,27.8289,27.8289,27.8117,27.8231,15435.9616
2013-10-31 12:55:00,48.48,48.48,48.44,48.47,18078.15324711445,27.8174,27.8174,27.7944,27.8117,18078.1532
2013-10-31 13:00:00,48.47,48.54,48.47,48.54,31150.04867195105,27.8117,27.8518,27.8117,27.8518,31150.0487
2013-10-31 13:05:00,48.54,48.54,48.51,48.52,16687.52607425949,27.8518,27.8518,27.8346,27.8403,16687.5261
2013-10-31 13:10:00,48.52,48.52,48.47,48.49,22806.285634821303,27.8403,27.8403,27.8117,27.8231,22806.2856
2013-10-31 13:15:00,48.47,48.54,48.47,48.53,18217.215964399948,27.8117,27.8518,27.8117,27.8461,18217.216
2013-10-31 13:20:00,48.52,48.52,48.48,48.49,12098.456403838132,27.8403,27.8403,27.8174,27.8231,12098.4564
2013-10-31 13:25:00,48.49,48.52,48.48,48.52,26839.104436100683,27.8231,27.8403,27.8174,27.8403,26839.1044
2013-10-31 13:30:00,48.52,48.57,48.52,48.57,11125.017382839662,27.8403,27.869,27.8403,27.869,11125.0174
2013-10-31 13:35:00,48.57,48.57,48.5,48.5,19190.65498539841,27.869,27.869,27.8289,27.8289,19190.655
2013-10-31 13:40:00,48.5,48.54,48.49,48.52,15296.898901404536,27.8289,27.8518,27.8231,27.8403,15296.8989
2013-10-31 13:45:00,48.52,48.52,48.5,48.51,22945.3483521068,27.8403,27.8403,27.8289,27.8346,22945.3484
2013-10-31 13:50:00,48.51,48.54,48.5,48.54,34070.36573494646,27.8346,27.8518,27.8289,27.8518,34070.3657
2013-10-31 13:55:00,48.54,48.54,48.51,48.53,40189.12529550828,27.8518,27.8518,27.8346,27.8461,40189.1253
2013-10-31 14:00:00,48.53,48.59,48.53,48.59,23918.78737310527,27.8461,27.8805,27.8461,27.8805,23918.7874
2013-10-31 14:05:00,48.59,48.6,48.54,48.54,24753.163676818247,27.8805,27.8863,27.8518,27.8518,24753.1637
2013-10-31 14:10:00,48.55,48.63,48.55,48.62,11820.33096926714,27.8576,27.9035,27.8576,27.8977,11820.331
2013-10-31 14:15:00,48.61,48.72,48.61,48.71,39632.874426366296,27.892,27.9551,27.892,27.9494,39632.8744
2013-10-31 14:20:00,48.71,48.71,48.65,48.67,36712.557363370885,27.9494,27.9494,27.9149,27.9264,36712.5574
2013-10-31 14:25:00,48.67,48.69,48.63,48.64,28785.982478097623,27.9264,27.9379,27.9035,27.9092,28785.9825
2013-10-31 14:30:00,48.63,48.68,48.62,48.62,28229.73160895564,27.9035,27.9322,27.8977,27.8977,28229.7316
2013-10-31 14:35:00,48.63,48.63,48.6,48.6,28229.73160895564,27.9035,27.9035,27.8863,27.8863,28229.7316
2013-10-31 14:40:00,48.6,48.62,48.6,48.6,18217.215964399948,27.8863,27.8977,27.8863,27.8863,18217.216
2013-10-31 14:45:00,48.6,48.61,48.52,48.53,48532.88833263802,27.8863,27.892,27.8403,27.8461,48532.8883
2013-10-31 14:50:00,48.53,48.56,48.52,48.53,41579.75246836324,27.8461,27.8633,27.8403,27.8461,41579.7525
2013-10-31 14:55:00,48.52,48.57,48.47,48.48,41996.94062021972,27.8403,27.869,27.8117,27.8174,41996.9406
2013-10-31 15:00:00,48.48,48.49,48.42,48.44,43665.69322764567,27.8174,27.8231,27.783,27.7944,43665.6932
2013-10-31 15:05:00,48.44,48.47,48.4,48.46,42414.12877207621,27.7944,27.8117,27.7715,27.8059,42414.1288
2013-10-31 15:10:00,48.46,48.52,48.45,48.52,28507.85704352664,27.8059,27.8403,27.8002,27.8403,28507.857
2013-10-31 15:15:00,48.52,48.55,48.52,48.52,32123.48769294952,27.8403,27.8576,27.8403,27.8403,32123.4877
2013-10-31 15:20:00,48.53,48.56,48.52,48.53,31150.04867195105,27.8461,27.8633,27.8403,27.8461,31150.0487
2013-10-31 15:25:00,48.54,48.55,48.51,48.51,30454.73508552357,27.8518,27.8576,27.8346,27.8346,30454.7351
2013-10-31 15:30:00,48.52,48.56,48.51,48.56,50062.57822277848,27.8403,27.8633,27.8346,27.8633,50062.5782
2013-10-31 15:35:00,48.55,48.62,48.55,48.6,54651.64789319984,27.8576,27.8977,27.8576,27.8863,54651.6479
2013-10-31 15:40:00,48.6,48.65,48.6,48.65,78570.43526630511,27.8863,27.9149,27.8863,27.9149,78570.4353
2013-10-31 15:45:00,48.65,48.67,48.6,48.63,136281.46293978585,27.9149,27.9264,27.8863,27.9035,136281.4629
2013-10-31 15:50:00,48.63,48.69,48.63,48.68,167848.69976359338,27.9035,27.9379,27.9035,27.9322,167848.6998
2013-10-31 15:55:00,48.68,48.69,48.63,48.63,235433.1803643444,27.9322,27.9379,27.9035,27.9035,235433.1804
2013-11-01 09:30:00,48.62,48.66,48.55,48.63,71200.11125017384,27.8977,27.9207,27.8576,27.9035,71200.1113
2013-11-01 09:35:00,48.63,48.68,48.59,48.65,28090.668891670142,27.9035,27.9322,27.8805,27.9149,28090.6689
2013-11-01 09:40:00,48.62,48.67,48.58,48.6,36712.557363370885,27.8977,27.9264,27.8748,27.8863,36712.5574
2013-11-01 09:45:00,48.62,48.7,48.61,48.68,49645.39007092199,27.8977,27.9436,27.892,27.9322,49645.3901
2013-11-01 09:50:00,48.68,48.73,48.66,48.73,36156.3064942289,27.9322,27.9608,27.9207,27.9608,36156.3065
2013-11-01 09:55:00,48.73,48.76,48.7,48.72,55346.96147962732,27.9608,27.9781,27.9436,27.9551,55346.9615
2013-11-01 10:00:00,48.73,48.82,48.71,48.77,42970.37964121819,27.9608,28.0125,27.9494,27.9838,42970.3796
2013-11-01 10:05:00,48.76,48.9,48.76,48.86,70643.86038103185,27.9781,28.0584,27.9781,28.0354,70643.8604
2013-11-01 10:10:00,48.86,48.91,48.84,48.84,97761.09025170351,28.0354,28.0641,28.024,28.024,97761.0903
2013-11-01 10:15:00,48.84,48.86,48.78,48.84,99707.96829370048,28.024,28.0354,27.9895,28.024,99707.9683
2013-11-01 10:20:00,48.84,48.88,48.82,48.86,36851.62008065638,28.024,28.0469,28.0125,28.0354,36851.6201
2013-11-01 10:25:00,48.86,48.9,48.86,48.9,39354.748991795306,28.0354,28.0584,28.0354,28.0584,39354.749
2013-11-01 10:30:00,48.89,48.91,48.88,48.9,50201.640940063975,28.0526,28.0641,28.0469,28.0584,50201.6409
2013-11-01 10:35:00,48.9,48.9,48.8,48.8,45195.38311778613,28.0584,28.0584,28.001,28.001,45195.3831
2013-11-01 10:40:00,48.8,48.88,48.78,48.83,34626.61660408845,28.001,28.0469,27.9895,28.0182,34626.6166
2013-11-01 10:45:00,48.83,48.89,48.83,48.88,26421.916284244195,28.0182,28.0526,28.0182,28.0469,26421.9163
2013-11-01 10:50:00,48.88,48.89,48.83,48.86,22110.97204839383,28.0469,28.0526,28.0182,28.0354,22110.972
2013-11-01 10:55:00,48.86,48.89,48.86,48.88,25170.35182867473,28.0354,28.0526,28.0354,28.0469,25170.3518
2013-11-01 11:00:00,48.88,48.88,48.83,48.83,25587.539980531223,28.0469,28.0469,28.0182,28.0182,25587.54
2013-11-01 11:05:00,48.83,48.9,48.81,48.83,68975.10777360591,28.0182,28.0584,28.0067,28.0182,68975.1078
2013-11-01 11:10:00,48.83,48.9,48.82,48.88,93589.20873313866,28.0182,28.0584,28.0125,28.0469,93589.2087
2013-11-01 11:15:00,48.88,48.88,48.83,48.83,66889.16701432347,28.0469,28.0469,28.0182,28.0182,66889.167
2013-11-01 11:20:00,48.83,48.89,48.82,48.88,23362.53650396329,28.0182,28.0526,28.0125,28.0469,23362.5365
2013-11-01 11:25:00,48.88,48.9,48.86,48.88,42692.2542066472,28.0469,28.0584,28.0354,28.0469,42692.2542
2013-11-01 11:30:00,48.88,48.92,48.87,48.89,27117.22987067168,28.0469,28.0699,28.0412,28.0526,27117.2299
2013-11-01 11:35:00,48.9,48.91,48.89,48.9,38381.30997079684,28.0584,28.0641,28.0526,28.0584,38381.31
2013-11-01 11:40:00,48.89,49.01,48.89,49.01,32957.8639966625,28.0526,28.1215,28.0526,28.1215,32957.864
2013-11-01 11:45:00,49.01,49.04,48.98,48.99,19190.65498539841,28.1215,28.1387,28.1043,28.11,19190.655
2013-11-01 11:50:00,48.99,48.99,48.93,48.93,21554.721179251843,28.11,28.11,28.0756,28.0756,21554.7212
2013-11-01 11:55:00,48.93,48.95,48.89,48.89,28368.79432624113,28.0756,28.0871,28.0526,28.0526,28368.7943
2013-11-01 12:00:00,48.89,48.93,48.88,48.92,24614.100959532752,28.0526,28.0756,28.0469,28.0699,24614.101
2013-11-01 12:05:00,48.91,48.94,48.9,48.91,22667.22291753581,28.0641,28.0813,28.0584,28.0641,22667.2229
2013-11-01 12:10:00,48.9,48.95,48.89,48.93,16826.58879154499,28.0584,28.0871,28.0526,28.0756,16826.5888
2013-11-01 12:15:00,48.93,48.97,48.92,48.92,24475.03824224725,28.0756,28.0986,28.0699,28.0699,24475.0382
2013-11-01 12:20:00,48.92,49.01,48.92,49.01,51592.26811291893,28.0699,28.1215,28.0699,28.1215,51592.2681
2013-11-01 12:25:00,49.0,49.04,48.99,49.02,25865.66541510221,28.1158,28.1387,28.11,28.1272,25865.6654
2013-11-01 12:30:00,49.02,49.04,49.01,49.01,24335.97552496176,28.1272,28.1387,28.1215,28.1215,24335.9755
2013-11-01 12:35:00,49.01,49.04,48.99,49.01,34626.61660408845,28.1215,28.1387,28.11,28.1215,34626.6166
2013-11-01 12:40:00,49.02,49.08,49.02,49.04,37964.12181894034,28.1272,28.1617,28.1272,28.1387,37964.1218
2013-11-01 12:45:00,49.04,49.05,49.04,49.04,25865.66541510221,28.1387,28.1445,28.1387,28.1387,25865.6654
2013-11-01 12:50:00,49.04,49.04,48.97,48.98,36990.682797941874,28.1387,28.1387,28.0986,28.1043,36990.6828
2013-11-01 12:55:00,48.97,48.99,48.93,48.93,22806.285634821303,28.0986,28.11,28.0756,28.0756,22806.2856
2013-11-01 13:00:00,48.94,48.97,48.93,48.94,21971.90933110833,28.0813,28.0986,28.0756,28.0813,21971.9093
2013-11-01 13:05:00,48.93,48.94,48.91,48.91,26839.104436100683,28.0756,28.0813,28.0641,28.0641,26839.1044
2013-11-01 13:10:00,48.91,48.96,48.91,48.94,15853.149770546515,28.0641,28.0928,28.0641,28.0813,15853.1498
2013-11-01 13:15:00,48.93,48.96,48.93,48.93,35182.86747323043,28.0756,28.0928,28.0756,28.0756,35182.8675
2013-11-01 13:20:00,48.93,48.96,48.93,48.96,20164.09400639689,28.0756,28.0928,28.0756,28.0928,20164.094
2013-11-01 13:25:00,48.97,48.98,48.96,48.96,16409.4006396885,28.0986,28.1043,28.0928,28.0928,16409.4006
2013-11-01 13:30:00,48.96,49.04,48.93,49.03,88026.70004171882,28.0928,28.1387,28.0756,28.133,88026.7
2013-11-01 13:35:00,49.04,49.1,49.03,49.09,35043.80475594493,28.1387,28.1731,28.133,28.1674,35043.8048
2013-11-01 13:40:00,49.09,49.09,49.07,49.08,25309.41454596023,28.1674,28.1674,28.1559,28.1617,25309.4145
2013-11-01 13:45:00,49.09,49.2,49.09,49.2,62717.2854957586,28.1674,28.2305,28.1674,28.2305,62717.2855
2013-11-01 13:50:00,49.21,49.21,49.19,49.19,44639.13224864414,28.2363,28.2363,28.2248,28.2248,44639.1322
2013-11-01 13:55:00,49.2,49.22,49.19,49.22,79265.74885273259,28.2305,28.242,28.2248,28.242,79265.7489
2013-11-01 14:00:00,49.22,49.24,49.22,49.24,47420.38659435406,28.242,28.2535,28.242,28.2535,47420.3866
2013-11-01 14:05:00,49.23,49.26,49.23,49.24,70782.92309831735,28.2477,28.265,28.2477,28.2535,70782.9231
2013-11-01 14:10:00,49.24,49.29,49.24,49.29,137115.83924349883,28.2535,28.2822,28.2535,28.2822,137115.8392
2013-11-01 14:15:00,49.29,49.31,49.25,49.27,70782.92309831735,28.2822,28.2936,28.2592,28.2707,70782.9231
2013-11-01 14:20:00,49.27,49.29,49.24,49.27,47142.26115978307,28.2707,28.2822,28.2535,28.2707,47142.2612
2013-11-01 14:25:00,49.27,49.29,49.27,49.29,46168.8221387846,28.2707,28.2822,28.2707,28.2822,46168.8221
2013-11-01 14:30:00,49.29,49.29,49.25,49.25,55486.02419691281,28.2822,28.2822,28.2592,28.2592,55486.0242
2013-11-01 14:35:00,49.26,49.26,49.24,49.25,46029.7594214991,28.265,28.265,28.2535,28.2592,46029.7594
2013-11-01 14:40:00,49.25,49.29,49.25,49.26,51036.01724377695,28.2592,28.2822,28.2592,28.265,51036.0172
2013-11-01 14:45:00,49.26,49.28,49.25,49.26,22389.09748296482,28.265,28.2764,28.2592,28.265,22389.0975
2013-11-01 14:50:00,49.26,49.27,49.25,49.26,32957.8639966625,28.265,28.2707,28.2592,28.265,32957.864
2013-11-01 14:55:00,49.27,49.29,49.25,49.27,53956.33430677236,28.2707,28.2822,28.2592,28.2707,53956.3343
2013-11-01 15:00:00,49.27,49.27,49.24,49.25,90390.76623557226,28.2707,28.2707,28.2535,28.2592,90390.7662
2013-11-01 15:05:00,49.25,49.26,49.24,49.25,55346.96147962732,28.2592,28.265,28.2535,28.2592,55346.9615
2013-11-01 15:10:00,49.26,49.34,49.26,49.33,58684.46669447921,28.265,28.3109,28.265,28.3051,58684.4667
2013-11-01 15:15:00,49.33,49.34,49.27,49.27,41996.94062021972,28.3051,28.3109,28.2707,28.2707,41996.9406
2013-11-01 15:20:00,49.27,49.27,49.25,49.26,68418.85690446392,28.2707,28.2707,28.2592,28.265,68418.8569
2013-11-01 15:25:00,49.26,49.29,49.26,49.29,52009.45626477542,28.265,28.2822,28.265,28.2822,52009.4563
2013-11-01 15:30:00,49.29,49.29,49.26,49.27,72868.86385759979,28.2822,28.2822,28.265,28.2707,72868.8639
2013-11-01 15:35:00,49.27,49.27,49.22,49.23,84272.00667501043,28.2707,28.2707,28.242,28.2477,84272.0067
2013-11-01 15:40:00,49.23,49.25,49.22,49.24,110137.67209011264,28.2477,28.2592,28.242,28.2535,110137.6721
2013-11-01 15:45:00,49.24,49.28,49.23,49.26,226533.1664580726,28.2535,28.2764,28.2477,28.265,226533.1665
2013-11-01 15:50:00,49.26,49.29,49.23,49.29,195800.30593797803,28.265,28.2822,28.2477,28.2822,195800.3059
2013-11-01 15:55:00,49.29,49.31,49.26,49.27,286747.32304269227,28.2822,28.2936,28.265,28.2707,286747.323
2013-11-04 09:30:00,49.55,49.8,49.47,49.79,167848.69976359338,28.4314,28.5748,28.3854,28.5691,167848.6998
2013-11-04 09:35:00,49.78,49.81,49.75,49.78,85523.5711305799,28.5633,28.5805,28.5461,28.5633,85523.5711
2013-11-04 09:40:00,49.79,49.86,49.76,49.86,75232.93005145321,28.5691,28.6092,28.5518,28.6092,75232.9301
2013-11-04 09:45:00,49.83,49.96,49.83,49.94,103184.53622583786,28.592,28.6666,28.592,28.6551,103184.5362
2013-11-04 09:50:00,49.94,50.03,49.93,50.01,169378.38965373384,28.6551,28.7068,28.6494,28.6953,169378.3897
2013-11-04 09:55:00,50.01,50.08,50.01,50.06,99568.90557641497,28.6953,28.7355,28.6953,28.724,99568.9056
2013-11-04 10:00:00,50.06,50.11,50.03,50.09,99707.96829370048,28.724,28.7527,28.7068,28.7412,99707.9683
2013-11-04 10:05:00,50.1,50.1,49.96,49.99,68696.9823390349,28.7469,28.7469,28.6666,28.6838,68696.9823
2013-11-04 10:10:00,50.0,50.12,49.99,50.12,68140.73146989293,28.6896,28.7584,28.6838,28.7584,68140.7315
2013-11-04 10:15:00,50.11,50.11,50.03,50.07,75371.99276873871,28.7527,28.7527,28.7068,28.7297,75371.9928
2013-11-04 10:20:00,50.07,50.14,50.07,50.07,89695.45264914478,28.7297,28.7699,28.7297,28.7297,89695.4526
2013-11-04 10:25:00,50.07,50.12,50.07,50.12,76623.55722430817,28.7297,28.7584,28.7297,28.7584,76623.5572
2013-11-04 10:30:00,50.12,50.16,50.12,50.13,79682.93700458908,28.7584,28.7814,28.7584,28.7642,79682.937
2013-11-04 10:35:00,50.14,50.19,50.09,50.09,80239.18787373106,28.7699,28.7986,28.7412,28.7412,80239.1879
2013-11-04 10:40:00,50.09,50.09,49.99,50.0,46586.01029064108,28.7412,28.7412,28.6838,28.6896,46586.0103
2013-11-04 10:45:00,50.0,50.07,50.0,50.07,41440.68975107774,28.6896,28.7297,28.6896,28.7297,41440.6898
2013-11-04 10:50:00,50.06,50.1,49.93,49.95,56181.33778334029,28.724,28.7469,28.6494,28.6609,56181.3378
2013-11-04 10:55:00,49.95,49.96,49.86,49.86,74815.74189959673,28.6609,28.6666,28.6092,28.6092,74815.7419
2013-11-04 11:00:00,49.86,49.93,49.85,49.91,75371.99276873871,28.6092,28.6494,28.6035,28.6379,75371.9928
2013-11-04 11:05:00,49.92,49.92,49.89,49.89,49923.51550549298,28.6437,28.6437,28.6264,28.6264,49923.5155
2013-11-04 11:10:00,49.88,50.03,49.88,50.02,60353.21930190516,28.6207,28.7068,28.6207,28.701,60353.2193
2013-11-04 11:15:00,50.0,50.01,49.96,49.99,44639.13224864414,28.6896,28.6953,28.6666,28.6838,44639.1322
2013-11-04 11:20:00,49.99,50.02,49.94,49.96,38798.49812265332,28.6838,28.701,28.6551,28.6666,38798.4981
2013-11-04 11:25:00,49.96,50.01,49.96,50.01,29064.107912668616,28.6666,28.6953,28.6666,28.6953,29064.1079
2013-11-04 11:30:00,50.01,50.05,50.0,50.03,53400.083437630376,28.6953,28.7182,28.6896,28.7068,53400.0834
2013-11-04 11:35:00,50.03,50.11,50.03,50.11,36017.243776943404,28.7068,28.7527,28.7068,28.7527,36017.2438
2013-11-04 11:40:00,50.1,50.1,50.04,50.06,30454.73508552357,28.7469,28.7469,28.7125,28.724,30454.7351
2013-11-04 11:45:00,50.07,50.09,49.98,50.01,36851.62008065638,28.7297,28.7412,28.6781,28.6953,36851.6201
2013-11-04 11:50:00,50.02,50.07,50.01,50.06,57850.09039076624,28.701,28.7297,28.6953,28.724,57850.0904
2013-11-04 11:55:00,50.08,50.14,50.07,50.11,65915.727993325,28.7355,28.7699,28.7297,28.7527,65915.728
2013-11-04 12:00:00,50.12,50.17,50.11,50.16,75650.1182033097,28.7584,28.7871,28.7527,28.7814,75650.1182
2013-11-04 12:05:00,50.16,50.17,50.11,50.13,25309.41454596023,28.7814,28.7871,28.7527,28.7642,25309.4145
2013-11-04 12:10:00,50.14,50.15,50.11,50.14,32679.738562091505,28.7699,28.7756,28.7527,28.7699,32679.7386
2013-11-04 12:15:00,50.14,50.16,50.09,50.13,30315.67236823808,28.7699,28.7814,28.7412,28.7642,30315.6724
2013-11-04 12:20:00,50.14,50.19,50.13,50.19,31706.299541093034,28.7699,28.7986,28.7642,28.7986,31706.2995
2013-11-04 12:25:00,50.19,50.23,50.18,50.2,36017.243776943404,28.7986,28.8215,28.7928,28.8043,36017.2438
2013-11-04 12:30:00,50.2,50.2,50.11,50.11,35043.80475594493,28.8043,28.8043,28.7527,28.7527,35043.8048
2013-11-04 12:35:00,50.12,50.12,50.08,50.1,27812.54345709916,28.7584,28.7584,28.7355,28.7469,27812.5435
2013-11-04 12:40:00,50.11,50.16,50.11,50.13,30454.73508552357,28.7527,28.7814,28.7527,28.7642,30454.7351
2013-11-04 12:45:00,50.14,50.14,50.09,50.11,36990.682797941874,28.7699,28.7699,28.7412,28.7527,36990.6828
2013-11-04 12:50:00,50.1,50.14,50.1,50.14,38798.49812265332,28.7469,28.7699,28.7469,28.7699,38798.4981
2013-11-04 12:55:00,50.14,50.14,50.08,50.08,31984.424975664027,28.7699,28.7699,28.7355,28.7355,31984.425
2013-11-04 13:00:00,50.09,50.09,50.03,50.04,29481.296064525104,28.7412,28.7412,28.7068,28.7125,29481.2961
2013-11-04 13:05:00,50.03,50.12,50.03,50.1,47976.63746349604,28.7068,28.7584,28.7068,28.7469,47976.6375
2013-11-04 13:10:00,50.1,50.12,50.05,50.05,39354.748991795306,28.7469,28.7584,28.7182,28.7182,39354.749
2013-11-04 13:15:00,50.05,50.15,50.05,50.14,35182.86747323043,28.7182,28.7756,28.7182,28.7699,35182.8675
2013-11-04 13:20:00,50.14,50.22,50.14,50.19,64386.03810318454,28.7699,28.8158,28.7699,28.7986,64386.0381
2013-11-04 13:25:00,50.19,50.25,50.19,50.22,58545.40397719372,28.7986,28.833,28.7986,28.8158,58545.404
2013-11-04 13:30:00,50.21,50.24,50.19,50.24,94145.45960228064,28.8101,28.8273,28.7986,28.8273,94145.4596
2013-11-04 13:35:00,50.24,50.26,50.19,50.19,41718.81518564873,28.8273,28.8387,28.7986,28.7986,41718.8152
2013-11-04 13:40:00,50.19,50.24,50.19,50.23,36434.431928799895,28.7986,28.8273,28.7986,28.8215,36434.4319
2013-11-04 13:45:00,50.23,50.24,50.18,50.24,45056.32040050063,28.8215,28.8273,28.7928,28.8273,45056.3204
2013-11-04 13:50:00,50.24,50.25,50.19,50.19,50201.640940063975,28.8273,28.833,28.7986,28.7986,50201.6409
2013-11-04 13:55:00,50.2,50.23,50.19,50.2,31567.23682380754,28.8043,28.8215,28.7986,28.8043,31567.2368
2013-11-04 14:00:00,50.2,50.21,50.19,50.21,31845.362258378533,28.8043,28.8101,28.7986,28.8101,31845.3623
2013-11-04 14:05:00,50.2,50.24,50.19,50.23,50062.57822277848,28.8043,28.8273,28.7986,28.8215,50062.5782
2013-11-04 14:10:00,50.23,50.27,50.23,50.24,30037.546933667087,28.8215,28.8445,28.8215,28.8273,30037.5469
2013-11-04 14:15:00,50.24,50.34,50.24,50.32,110276.73480739814,28.8273,28.8846,28.8273,28.8732,110276.7348
2013-11-04 14:20:00,50.32,50.32,50.27,50.29,53261.02072034488,28.8732,28.8732,28.8445,28.856,53261.0207
2013-11-04 14:25:00,50.28,50.29,50.25,50.27,47559.44931163955,28.8502,28.856,28.833,28.8445,47559.4493
2013-11-04 14:30:00,50.27,50.27,50.26,50.27,56459.46321791128,28.8445,28.8445,28.8387,28.8445,56459.4632
2013-11-04 14:35:00,50.26,50.27,50.2,50.24,227784.73091364207,28.8387,28.8445,28.8043,28.8273,227784.7309
2013-11-04 14:40:00,50.24,50.28,50.24,50.27,69392.29592546239,28.8273,28.8502,28.8273,28.8445,69392.2959
2013-11-04 14:45:00,50.28,50.29,50.26,50.27,68279.79418717843,28.8502,28.856,28.8387,28.8445,68279.7942
2013-11-04 14:50:00,50.27,50.29,50.26,50.27,79265.74885273259,28.8445,28.856,28.8387,28.8445,79265.7489
2013-11-04 14:55:00,50.27,50.28,50.26,50.27,40328.18801279378,28.8445,28.8502,28.8387,28.8445,40328.188
2013-11-04 15:00:00,50.27,50.3,50.27,50.27,57015.71408705327,28.8445,28.8617,28.8445,28.8445,57015.7141
2013-11-04 15:05:00,50.28,50.3,50.27,50.3,56042.2750660548,28.8502,28.8617,28.8445,28.8617,56042.2751
2013-11-04 15:10:00,50.3,50.33,50.3,50.32,79821.99972187457,28.8617,28.8789,28.8617,28.8732,79821.9997
2013-11-04 15:15:00,50.32,50.32,50.27,50.28,53121.958003059386,28.8732,28.8732,28.8445,28.8502,53121.958
2013-11-04 15:20:00,50.28,50.32,50.26,50.29,76901.68265887916,28.8502,28.8732,28.8387,28.856,76901.6827
2013-11-04 15:25:00,50.29,50.34,50.29,50.33,59518.84299819219,28.856,28.8846,28.856,28.8789,59518.843
2013-11-04 15:30:00,50.33,50.33,50.28,50.29,91225.14253928524,28.8789,28.8789,28.8502,28.856,91225.1425
2013-11-04 15:35:00,50.29,50.32,50.28,50.29,67584.48060075095,28.856,28.8732,28.8502,28.856,67584.4806
2013-11-04 15:40:00,50.29,50.29,50.28,50.28,93311.08329856768,28.856,28.856,28.8502,28.8502,93311.0833
2013-11-04 15:45:00,50.27,50.28,50.26,50.27,198442.49756640245,28.8445,28.8502,28.8387,28.8445,198442.4976
2013-11-04 15:50:00,50.27,50.28,50.24,50.25,213878.4591850925,28.8445,28.8502,28.8273,28.833,213878.4592
2013-11-04 15:55:00,50.25,50.29,50.25,50.28,223473.7866777917,28.833,28.856,28.833,28.8502,223473.7867
2013-11-05 09:30:00,49.87,50.19,49.78,50.15,155054.92977332778,28.615,28.7986,28.5633,28.7756,155054.9298
2013-11-05 09:35:00,50.09,50.1,49.98,49.98,43526.63051036018,28.7412,28.7469,28.6781,28.6781,43526.6305
2013-11-05 09:40:00,50.01,50.12,49.98,50.04,27256.29258795717,28.6953,28.7584,28.6781,28.7125,27256.2926
2013-11-05 09:45:00,50.03,50.09,49.99,50.02,29203.17062995411,28.7068,28.7412,28.6838,28.701,29203.1706
2013-11-05 09:50:00,50.02,50.02,49.97,50.02,19329.71770268392,28.701,28.701,28.6723,28.701,19329.7177
2013-11-05 09:55:00,50.03,50.03,49.96,50.0,34070.36573494646,28.7068,28.7068,28.6666,28.6896,34070.3657
2013-11-05 10:00:00,50.0,50.06,49.9,50.04,62300.0973439021,28.6896,28.724,28.6322,28.7125,62300.0973
2013-11-05 10:05:00,50.04,50.09,49.99,50.05,32123.48769294952,28.7125,28.7412,28.6838,28.7182,32123.4877
2013-11-05 10:10:00,50.04,50.09,49.98,50.02,44500.06953135865,28.7125,28.7412,28.6781,28.701,44500.0695
2013-11-05 10:15:00,50.02,50.09,49.98,49.98,24753.163676818247,28.701,28.7412,28.6781,28.6781,24753.1637
2013-11-05 10:20:00,49.98,49.99,49.93,49.98,37964.12181894034,28.6781,28.6838,28.6494,28.6781,37964.1218
2013-11-05 10:25:00,49.97,50.03,49.97,50.02,62578.22277847309,28.6723,28.7068,28.6723,28.701,62578.2228
2013-11-05 10:30:00,50.01,50.07,49.99,50.07,102489.22263941038,28.6953,28.7297,28.6838,28.7297,102489.2226
2013-11-05 10:35:00,50.06,50.11,50.06,50.11,26978.16715338618,28.724,28.7527,28.724,28.7527,26978.1672
2013-11-05 10:40:00,50.11,50.14,50.08,50.09,17104.71422611598,28.7527,28.7699,28.7355,28.7412,17104.7142
2013-11-05 10:45:00,50.09,50.11,50.06,50.11,29064.107912668616,28.7412,28.7527,28.724,28.7527,29064.1079
2013-11-05 10:50:00,50.11,50.18,50.11,50.18,25309.41454596023,28.7527,28.7928,28.7527,28.7928,25309.4145
2013-11-05 10:55:00,50.19,50.19,50.12,50.14,14740.648032262552,28.7986,28.7986,28.7584,28.7699,14740.648
2013-11-05 11:00:00,50.14,50.18,50.13,50.17,17521.902377972467,28.7699,28.7928,28.7642,28.7871,17521.9024
2013-11-05 11:05:00,50.19,50.19,50.14,50.17,16826.58879154499,28.7986,28.7986,28.7699,28.7871,16826.5888
2013-11-05 11:10:00,50.17,50.17,50.11,50.14,27673.48073981365,28.7871,28.7871,28.7527,28.7699,27673.4807
2013-11-05 11:15:00,50.14,50.22,50.13,50.2,39771.93714365179,28.7699,28.8158,28.7642,28.8043,39771.9371
2013-11-05 11:20:00,50.19,50.22,50.19,50.21,16965.651508830484,28.7986,28.8158,28.7986,28.8101,16965.6515
2013-11-05 11:25:00,50.21,50.25,50.2,50.24,26421.916284244195,28.8101,28.833,28.8043,28.8273,26421.9163
2013-11-05 11:30:00,50.24,50.28,50.24,50.28,24057.85009039077,28.8273,28.8502,28.8273,28.8502,24057.8501
2013-11-05 11:35:00,50.29,50.29,50.25,50.26,28925.04519538312,28.856,28.856,28.833,28.8387,28925.0452
2013-11-05 11:40:00,50.25,50.29,50.23,50.28,25865.66541510221,28.833,28.856,28.8215,28.8502,25865.6654
2013-11-05 11:45:00,50.29,50.29,50.28,50.29,16965.651508830484,28.856,28.856,28.8502,28.856,16965.6515
2013-11-05 11:50:00,50.3,50.3,50.26,50.28,140870.5326102072,28.8617,28.8617,28.8387,28.8502,140870.5326
2013-11-05 11:55:00,50.27,50.31,50.27,50.29,63968.849951328055,28.8445,28.8674,28.8445,28.856,63968.85
2013-11-05 12:00:00,50.29,50.3,50.27,50.29,24196.912807676264,28.856,28.8617,28.8445,28.856,24196.9128
2013-11-05 12:05:00,50.29,50.34,50.25,50.27,44639.13224864414,28.856,28.8846,28.833,28.8445,44639.1322
2013-11-05 12:10:00,50.26,50.29,50.26,50.28,14879.710749548049,28.8387,28.856,28.8387,28.8502,14879.7107
2013-11-05 12:15:00,50.29,50.31,50.29,50.31,28646.91976081213,28.856,28.8674,28.856,28.8674,28646.9198
2013-11-05 12:20:00,50.3,50.34,50.28,50.32,59518.84299819219,28.8617,28.8846,28.8502,28.8732,59518.843
2013-11-05 12:25:00,50.32,50.37,50.32,50.36,110137.67209011264,28.8732,28.9019,28.8732,28.8961,110137.6721
2013-11-05 12:30:00,50.35,50.36,50.27,50.29,33235.98943123349,28.8904,28.8961,28.8445,28.856,33235.9894
2013-11-05 12:35:00,50.29,50.29,50.25,50.27,16548.463356973996,28.856,28.856,28.833,28.8445,16548.4634
2013-11-05 12:40:00,50.27,50.27,50.21,50.21,43665.69322764567,28.8445,28.8445,28.8101,28.8101,43665.6932
2013-11-05 12:45:00,50.21,50.27,50.21,50.22,33653.17758308998,28.8101,28.8445,28.8101,28.8158,33653.1776
2013-11-05 12:50:00,50.22,50.22,50.19,50.21,28090.668891670142,28.8158,28.8158,28.7986,28.8101,28090.6689
2013-11-05 12:55:00,50.21,50.26,50.21,50.26,22806.285634821303,28.8101,28.8387,28.8101,28.8387,22806.2856
2013-11-05 13:00:00,50.26,50.27,50.25,50.27,26004.72813238771,28.8387,28.8445,28.833,28.8445,26004.7281
2013-11-05 13:05:00,50.26,50.3,50.25,50.29,20859.40759282437,28.8387,28.8617,28.833,28.856,20859.4076
2013-11-05 13:10:00,50.29,50.35,50.29,50.32,84967.32026143791,28.856,28.8904,28.856,28.8732,84967.3203
2013-11-05 13:15:00,50.32,50.35,50.31,50.34,50757.891809205954,28.8732,28.8904,28.8674,28.8846,50757.8918
2013-11-05 13:20:00,50.34,50.35,50.34,50.34,24892.22639410374,28.8846,28.8904,28.8846,28.8846,24892.2264
2013-11-05 13:25:00,50.35,50.36,50.34,50.34,25031.28911138924,28.8904,28.8961,28.8846,28.8846,25031.2891
2013-11-05 13:30:00,50.34,50.37,50.34,50.37,73007.92657488528,28.8846,28.9019,28.8846,28.9019,73007.9266
2013-11-05 13:35:00,50.37,50.4,50.37,50.39,21971.90933110833,28.9019,28.9191,28.9019,28.9133,21971.9093
2013-11-05 13:40:00,50.39,50.44,50.37,50.44,55625.08691419831,28.9133,28.942,28.9019,28.942,55625.0869
2013-11-05 13:45:00,50.44,50.47,50.44,50.45,34765.679321373944,28.942,28.9592,28.942,28.9478,34765.6793
2013-11-05 13:50:00,50.45,50.48,50.42,50.43,37546.93366708386,28.9478,28.965,28.9306,28.9363,37546.9337
2013-11-05 13:55:00,50.43,50.44,50.38,50.39,28229.73160895564,28.9363,28.942,28.9076,28.9133,28229.7316
2013-11-05 14:00:00,50.39,50.39,50.37,50.38,27117.22987067168,28.9133,28.9133,28.9019,28.9076,27117.2299
2013-11-05 14:05:00,50.37,50.39,50.34,50.34,38520.37268808233,28.9019,28.9133,28.8846,28.8846,38520.3727
2013-11-05 14:10:00,50.34,50.41,50.34,50.41,61882.90919204562,28.8846,28.9248,28.8846,28.9248,61882.9092
2013-11-05 14:15:00,50.4,50.46,50.4,50.46,46446.94757335559,28.9191,28.9535,28.9191,28.9535,46446.9476
2013-11-05 14:20:00,50.46,50.47,50.44,50.47,30454.73508552357,28.9535,28.9592,28.942,28.9592,30454.7351
2013-11-05 14:25:00,50.48,50.48,50.44,50.44,52843.83256848839,28.965,28.965,28.942,28.942,52843.8326
2013-11-05 14:30:00,50.44,50.5,50.44,50.48,21415.658461966348,28.942,28.9765,28.942,28.965,21415.6585
2013-11-05 14:35:00,50.49,50.49,50.46,50.49,25448.477263245724,28.9707,28.9707,28.9535,28.9707,25448.4773
2013-11-05 14:40:00,50.48,50.49,50.45,50.46,21693.78389653734,28.965,28.9707,28.9478,28.9535,21693.7839
2013-11-05 14:45:00,50.46,50.46,50.42,50.43,33375.05214851898,28.9535,28.9535,28.9306,28.9363,33375.0521
2013-11-05 14:50:00,50.43,50.44,50.42,50.42,33931.30301766097,28.9363,28.942,28.9306,28.9306,33931.303
2013-11-05 14:55:00,50.42,50.44,50.42,50.42,35321.93019051592,28.9306,28.942,28.9306,28.9306,35321.9302
2013-11-05 15:00:00,50.42,50.42,50.39,50.41,29898.484216381592,28.9306,28.9306,28.9133,28.9248,29898.4842
2013-11-05 15:05:00,50.41,50.46,50.41,50.46,49089.13920178001,28.9248,28.9535,28.9248,28.9535,49089.1392
2013-11-05 15:10:00,50.46,50.46,50.41,50.41,36990.682797941874,28.9535,28.9535,28.9248,28.9248,36990.6828
2013-11-05 15:15:00,50.42,50.5,50.42,50.48,83020.44221944097,28.9306,28.9765,28.9306,28.965,83020.4422
2013-11-05 15:20:00,50.48,50.52,50.48,50.52,78292.30983173412,28.965,28.9879,28.965,28.9879,78292.3098
2013-11-05 15:25:00,50.52,50.54,50.52,50.54,50757.891809205954,28.9879,28.9994,28.9879,28.9994,50757.8918
2013-11-05 15:30:00,50.54,50.55,50.52,50.52,56042.2750660548,28.9994,29.0051,28.9879,28.9879,56042.2751
2013-11-05 15:35:00,50.52,50.52,50.47,50.52,58267.27854262273,28.9879,28.9879,28.9592,28.9879,58267.2785
2013-11-05 15:40:00,50.52,50.53,50.49,50.51,58823.52941176471,28.9879,28.9937,28.9707,28.9822,58823.5294
2013-11-05 15:45:00,50.52,50.55,50.5,50.52,90529.82895285774,28.9879,29.0051,28.9765,28.9879,90529.829
2013-11-05 15:50:00,50.52,50.56,50.51,50.55,115978.30621610348,28.9879,29.0109,28.9822,29.0051,115978.3062
2013-11-05 15:55:00,50.56,50.57,50.5,50.5,207064.3860381032,29.0109,29.0166,28.9765,28.9765,207064.386
2013-11-06 09:30:00,50.57,50.58,50.2,50.39,169656.51508830485,29.0166,29.0224,28.8043,28.9133,169656.5151
2013-11-06 09:35:00,50.42,50.42,50.21,50.39,85662.63384786539,28.9306,28.9306,28.8101,28.9133,85662.6338
2013-11-06 09:40:00,50.39,50.49,50.34,50.44,48671.95104992352,28.9133,28.9707,28.8846,28.942,48671.951
2013-11-06 09:45:00,50.44,50.6,50.43,50.55,175775.27464886665,28.942,29.0338,28.9363,29.0051,175775.2746
2013-11-06 09:50:00,50.54,50.67,50.54,50.58,75093.86733416772,28.9994,29.074,28.9994,29.0224,75093.8673
2013-11-06 09:55:00,50.58,50.67,50.58,50.67,65498.5398414685,29.0224,29.074,29.0224,29.074,65498.5398
2013-11-06 10:00:00,50.66,50.8,50.66,50.78,41023.50159922125,29.0683,29.1486,29.0683,29.1371,41023.5016
2013-11-06 10:05:00,50.78,50.8,50.74,50.78,69670.42136003338,29.1371,29.1486,29.1142,29.1371,69670.4214
2013-11-06 10:10:00,50.78,50.84,50.78,50.8,43109.442358503686,29.1371,29.1715,29.1371,29.1486,43109.4424
2013-11-06 10:15:00,50.81,50.84,50.71,50.73,76484.49450702267,29.1543,29.1715,29.0969,29.1084,76484.4945
2013-11-06 10:20:00,50.73,50.78,50.73,50.75,21415.658461966348,29.1084,29.1371,29.1084,29.1199,21415.6585
2013-11-06 10:25:00,50.75,50.78,50.71,50.72,25170.35182867473,29.1199,29.1371,29.0969,29.1027,25170.3518
2013-11-06 10:30:00,50.71,50.72,50.66,50.66,67862.60603532194,29.0969,29.1027,29.0683,29.0683,67862.606
2013-11-06 10:35:00,50.66,50.66,50.55,50.56,64386.03810318454,29.0683,29.0683,29.0051,29.0109,64386.0381
2013-11-06 10:40:00,50.56,50.63,50.52,50.62,63412.59908218607,29.0109,29.051,28.9879,29.0453,63412.5991
2013-11-06 10:45:00,50.62,50.62,50.57,50.62,73842.30287859826,29.0453,29.0453,29.0166,29.0453,73842.3029
2013-11-06 10:50:00,50.62,50.62,50.44,50.47,243220.6925323321,29.0453,29.0453,28.942,28.9592,243220.6925
2013-11-06 10:55:00,50.47,50.57,50.47,50.57,41579.75246836324,28.9592,29.0166,28.9592,29.0166,41579.7525
2013-11-06 11:00:00,50.57,50.57,50.48,50.49,68140.73146989293,29.0166,29.0166,28.965,28.9707,68140.7315
2013-11-06 11:05:00,50.49,50.52,50.46,50.47,24335.97552496176,28.9707,28.9879,28.9535,28.9592,24335.9755
2013-11-06 11:10:00,50.47,50.52,50.47,50.52,23779.724655819777,28.9592,28.9879,28.9592,28.9879,23779.7247
2013-11-06 11:15:00,50.52,50.52,50.47,50.52,88582.9509108608,28.9879,28.9879,28.9592,28.9879,88582.9509
2013-11-06 11:20:00,50.53,50.58,50.53,50.58,26839.104436100683,28.9937,29.0224,28.9937,29.0224,26839.1044
2013-11-06 11:25:00,50.58,50.62,50.58,50.62,103740.78709497984,29.0224,29.0453,29.0224,29.0453,103740.7871
2013-11-06 11:30:00,50.62,50.68,50.61,50.68,35739.118342372414,29.0453,29.0797,29.0396,29.0797,35739.1183
2013-11-06 11:35:00,50.68,50.69,50.6,50.6,44917.25768321513,29.0797,29.0855,29.0338,29.0338,44917.2577
2013-11-06 11:40:00,50.6,50.62,50.58,50.62,30176.60965095258,29.0338,29.0453,29.0224,29.0453,30176.6097
2013-11-06 11:45:00,50.62,50.64,50.61,50.62,41301.62703379225,29.0453,29.0568,29.0396,29.0453,41301.627
2013-11-06 11:50:00,50.62,50.65,50.57,50.59,25309.41454596023,29.0453,29.0625,29.0166,29.0281,25309.4145
2013-11-06 11:55:00,50.59,50.6,50.56,50.56,54373.522458628846,29.0281,29.0338,29.0109,29.0109,54373.5225
2013-11-06 12:00:00,50.56,50.6,50.55,50.59,19051.59226811292,29.0109,29.0338,29.0051,29.0281,19051.5923
2013-11-06 12:05:00,50.6,50.62,50.59,50.6,22389.09748296482,29.0338,29.0453,29.0281,29.0338,22389.0975
2013-11-06 12:10:00,50.61,50.63,50.6,50.62,13350.020859407594,29.0396,29.051,29.0338,29.0453,13350.0209
2013-11-06 12:15:00,50.62,50.63,50.6,50.62,32540.67584480601,29.0453,29.051,29.0338,29.0453,32540.6758
2013-11-06 12:20:00,50.62,50.63,50.57,50.62,38659.43540536783,29.0453,29.051,29.0166,29.0453,38659.4354
2013-11-06 12:25:00,50.62,50.63,50.6,50.63,9317.202058128216,29.0453,29.051,29.0338,29.051,9317.2021
2013-11-06 12:30:00,50.62,50.69,50.62,50.68,17939.090529828954,29.0453,29.0855,29.0453,29.0797,17939.0905
2013-11-06 12:35:00,50.69,50.7,50.61,50.62,62856.34821304409,29.0855,29.0912,29.0396,29.0453,62856.3482
2013-11-06 12:40:00,50.63,50.63,50.62,50.62,12237.519121123629,29.051,29.051,29.0453,29.0453,12237.5191
2013-11-06 12:45:00,50.62,50.65,50.62,50.64,18773.46683354193,29.0453,29.0625,29.0453,29.0568,18773.4668
2013-11-06 12:50:00,50.63,50.66,50.61,50.65,31150.04867195105,29.051,29.0683,29.0396,29.0625,31150.0487
2013-11-06 12:55:00,50.65,50.67,50.63,50.64,34348.49116951745,29.0625,29.074,29.051,29.0568,34348.4912
2013-11-06 13:00:00,50.63,50.65,50.62,50.62,29481.296064525104,29.051,29.0625,29.0453,29.0453,29481.2961
2013-11-06 13:05:00,50.63,50.64,50.62,50.62,10707.829230983174,29.051,29.0568,29.0453,29.0453,10707.8292
2013-11-06 13:10:00,50.62,50.62,50.57,50.58,24057.85009039077,29.0453,29.0453,29.0166,29.0224,24057.8501
2013-11-06 13:15:00,50.59,50.59,50.56,50.58,18495.341398970937,29.0281,29.0281,29.0109,29.0224,18495.3414
2013-11-06 13:20:00,50.58,50.6,50.58,50.6,10707.829230983174,29.0224,29.0338,29.0224,29.0338,10707.8292
2013-11-06 13:25:00,50.6,50.61,50.56,50.57,43248.50507578919,29.0338,29.0396,29.0109,29.0166,43248.5051
2013-11-06 13:30:00,50.58,50.6,50.58,50.58,15714.087053261022,29.0224,29.0338,29.0224,29.0224,15714.0871
2013-11-06 13:35:00,50.58,50.59,50.56,50.59,16548.463356973996,29.0224,29.0281,29.0109,29.0281,16548.4634
2013-11-06 13:40:00,50.58,50.59,50.55,50.58,71756.36211931582,29.0224,29.0281,29.0051,29.0224,71756.3621
2013-11-06 13:45:00,50.59,50.6,50.55,50.57,41023.50159922125,29.0281,29.0338,29.0051,29.0166,41023.5016
2013-11-06 13:50:00,50.57,50.58,50.55,50.57,20581.28215825337,29.0166,29.0224,29.0051,29.0166,20581.2822
2013-11-06 13:55:00,50.57,50.6,50.57,50.6,28646.91976081213,29.0166,29.0338,29.0166,29.0338,28646.9198
2013-11-06 14:00:00,50.6,50.6,50.58,50.59,20303.156723682383,29.0338,29.0338,29.0224,29.0281,20303.1567
2013-11-06 14:05:00,50.6,50.6,50.57,50.59,42553.19148936171,29.0338,29.0338,29.0166,29.0281,42553.1915
2013-11-06 14:10:00,50.6,50.6,50.59,50.6,12237.519121123629,29.0338,29.0338,29.0281,29.0338,12237.5191
2013-11-06 14:15:00,50.59,50.6,50.58,50.59,26282.8535669587,29.0281,29.0338,29.0224,29.0281,26282.8536
2013-11-06 14:20:00,50.6,50.6,50.58,50.59,21137.53302739536,29.0338,29.0338,29.0224,29.0281,21137.533
2013-11-06 14:25:00,50.6,50.63,50.6,50.61,44778.19496592964,29.0338,29.051,29.0338,29.0396,44778.195
2013-11-06 14:30:00,50.61,50.63,50.59,50.62,21832.84661382284,29.0396,29.051,29.0281,29.0453,21832.8466
2013-11-06 14:35:00,50.62,50.63,50.62,50.63,13906.271728549576,29.0453,29.051,29.0453,29.051,13906.2717
2013-11-06 14:40:00,50.63,50.63,50.6,50.62,29481.296064525104,29.051,29.051,29.0338,29.0453,29481.2961
2013-11-06 14:45:00,50.62,50.63,50.61,50.61,15714.087053261022,29.0453,29.051,29.0396,29.0396,15714.0871
2013-11-06 14:50:00,50.61,50.62,50.61,50.62,22250.034765679324,29.0396,29.0453,29.0396,29.0453,22250.0348
2013-11-06 14:55:00,50.62,50.62,50.6,50.6,28507.85704352664,29.0453,29.0453,29.0338,29.0338,28507.857
2013-11-06 15:00:00,50.6,50.6,50.57,50.6,62578.22277847309,29.0338,29.0338,29.0166,29.0338,62578.2228
2013-11-06 15:05:00,50.6,50.6,50.57,50.57,32123.48769294952,29.0338,29.0338,29.0166,29.0166,32123.4877
2013-11-06 15:10:00,50.57,50.58,50.55,50.56,36434.431928799895,29.0166,29.0224,29.0051,29.0109,36434.4319
2013-11-06 15:15:00,50.55,50.58,50.55,50.58,20164.09400639689,29.0051,29.0224,29.0051,29.0224,20164.094
2013-11-06 15:20:00,50.58,50.6,50.57,50.59,36712.557363370885,29.0224,29.0338,29.0166,29.0281,36712.5574
2013-11-06 15:25:00,50.58,50.6,50.56,50.56,34209.42845223196,29.0224,29.0338,29.0109,29.0109,34209.4285
2013-11-06 15:30:00,50.57,50.58,50.53,50.55,39493.8117090808,29.0166,29.0224,28.9937,29.0051,39493.8117
2013-11-06 15:35:00,50.55,50.55,50.5,50.54,37129.74551522737,29.0051,29.0051,28.9765,28.9994,37129.7455
2013-11-06 15:40:00,50.53,50.55,50.52,50.55,30732.860520094564,28.9937,29.0051,28.9879,29.0051,30732.8605
2013-11-06 15:45:00,50.54,50.54,50.51,50.51,66054.7907106105,28.9994,28.9994,28.9822,28.9822,66054.7907
2013-11-06 15:50:00,50.52,50.57,50.52,50.56,78709.49798359061,28.9879,29.0166,28.9879,29.0109,78709.498
2013-11-06 15:55:00,50.56,50.58,50.55,50.57,104018.91252955084,29.0109,29.0224,29.0051,29.0166,104018.9125
2013-11-07 09:30:00,50.65,50.77,50.55,50.57,103045.47350855236,29.0625,29.1314,29.0051,29.0166,103045.4735
2013-11-07 09:35:00,50.57,50.72,50.57,50.7,22806.285634821303,29.0166,29.1027,29.0166,29.0912,22806.2856
2013-11-07 09:40:00,50.69,50.77,50.65,50.77,24196.912807676264,29.0855,29.1314,29.0625,29.1314,24196.9128
2013-11-07 09:45:00,50.76,50.84,50.76,50.8,30315.67236823808,29.1256,29.1715,29.1256,29.1486,30315.6724
2013-11-07 09:50:00,50.8,50.8,50.65,50.67,41023.50159922125,29.1486,29.1486,29.0625,29.074,41023.5016
2013-11-07 09:55:00,50.66,50.68,50.62,50.62,23223.4737866778,29.0683,29.0797,29.0453,29.0453,23223.4738
2013-11-07 10:00:00,50.6,50.67,50.56,50.64,46029.7594214991,29.0338,29.074,29.0109,29.0568,46029.7594
2013-11-07 10:05:00,50.64,50.67,50.57,50.58,34904.74203865944,29.0568,29.074,29.0166,29.0224,34904.742
2013-11-07 10:10:00,50.57,50.67,50.52,50.65,71200.11125017384,29.0166,29.074,28.9879,29.0625,71200.1113
2013-11-07 10:15:00,50.65,50.68,50.58,50.58,28925.04519538312,29.0625,29.0797,29.0224,29.0224,28925.0452
2013-11-07 10:20:00,50.57,50.65,50.53,50.63,41440.68975107774,29.0166,29.0625,28.9937,29.051,41440.6898
2013-11-07 10:25:00,50.65,50.69,50.62,50.68,30593.79780280907,29.0625,29.0855,29.0453,29.0797,30593.7978
2013-11-07 10:30:00,50.68,50.73,50.64,50.67,68975.10777360591,29.0797,29.1084,29.0568,29.074,68975.1078
2013-11-07 10:35:00,50.65,50.73,50.65,50.71,39771.93714365179,29.0625,29.1084,29.0625,29.0969,39771.9371
2013-11-07 10:40:00,50.7,50.76,50.68,50.73,32818.801279377,29.0912,29.1256,29.0797,29.1084,32818.8013
2013-11-07 10:45:00,50.73,50.78,50.68,50.68,44639.13224864414,29.1084,29.1371,29.0797,29.0797,44639.1322
2013-11-07 10:50:00,50.69,50.73,50.65,50.71,49645.39007092199,29.0855,29.1084,29.0625,29.0969,49645.3901
2013-11-07 10:55:00,50.71,50.76,50.67,50.68,44500.06953135865,29.0969,29.1256,29.074,29.0797,44500.0695
2013-11-07 11:00:00,50.67,50.7,50.62,50.68,52982.89528577389,29.074,29.0912,29.0453,29.0797,52982.8953
2013-11-07 11:05:00,50.68,50.74,50.65,50.65,19329.71770268392,29.0797,29.1142,29.0625,29.0625,19329.7177
2013-11-07 11:10:00,50.66,50.73,50.62,50.64,90807.95438742872,29.0683,29.1084,29.0453,29.0568,90807.9544
2013-11-07 11:15:00,50.63,50.69,50.63,50.67,72451.6757057433,29.051,29.0855,29.051,29.074,72451.6757
2013-11-07 11:20:00,50.66,50.71,50.65,50.67,76762.61994159367,29.0683,29.0969,29.0625,29.074,76762.6199
2013-11-07 11:25:00,50.66,50.7,50.65,50.7,93450.14601585316,29.0683,29.0912,29.0625,29.0912,93450.146
2013-11-07 11:30:00,50.7,50.74,50.68,50.74,62856.34821304409,29.0912,29.1142,29.0797,29.1142,62856.3482
2013-11-07 11:35:00,50.73,50.75,50.71,50.71,42553.19148936171,29.1084,29.1199,29.0969,29.0969,42553.1915
2013-11-07 11:40:00,50.71,50.77,50.7,50.75,24057.85009039077,29.0969,29.1314,29.0912,29.1199,24057.8501
2013-11-07 11:45:00,50.75,50.75,50.73,50.74,19746.9058545404,29.1199,29.1199,29.1084,29.1142,19746.9059
2013-11-07 11:50:00,50.74,50.78,50.74,50.74,21693.78389653734,29.1142,29.1371,29.1142,29.1142,21693.7839
2013-11-07 11:55:00,50.74,50.77,50.73,50.76,14323.459880406064,29.1142,29.1314,29.1084,29.1256,14323.4599
2013-11-07 12:00:00,50.77,50.78,50.74,50.76,16409.4006396885,29.1314,29.1371,29.1142,29.1256,16409.4006
2013-11-07 12:05:00,50.75,50.8,50.75,50.77,13628.146293978583,29.1199,29.1486,29.1199,29.1314,13628.1463
2013-11-07 12:10:00,50.77,50.79,50.75,50.79,11959.393686552636,29.1314,29.1429,29.1199,29.1429,11959.3937
2013-11-07 12:15:00,50.78,50.79,50.75,50.78,10707.829230983174,29.1371,29.1429,29.1199,29.1371,10707.8292
2013-11-07 12:20:00,50.79,50.83,50.79,50.81,17939.090529828954,29.1429,29.1658,29.1429,29.1543,17939.0905
2013-11-07 12:25:00,50.8,50.82,50.76,50.78,44221.94409678766,29.1486,29.1601,29.1256,29.1371,44221.9441
2013-11-07 12:30:00,50.78,50.8,50.73,50.73,22806.285634821303,29.1371,29.1486,29.1084,29.1084,22806.2856
2013-11-07 12:35:00,50.73,50.73,50.68,50.7,25726.60269781672,29.1084,29.1084,29.0797,29.0912,25726.6027
2013-11-07 12:40:00,50.7,50.74,50.67,50.73,27812.54345709916,29.0912,29.1142,29.074,29.1084,27812.5435
2013-11-07 12:45:00,50.73,50.73,50.69,50.69,12237.519121123629,29.1084,29.1084,29.0855,29.0855,12237.5191
2013-11-07 12:50:00,50.68,50.7,50.65,50.67,33375.05214851898,29.0797,29.0912,29.0625,29.074,33375.0521
2013-11-07 12:55:00,50.67,50.67,50.6,50.6,10568.76651369768,29.074,29.074,29.0338,29.0338,10568.7665
2013-11-07 13:00:00,50.6,50.6,50.55,50.56,13628.146293978583,29.0338,29.0338,29.0051,29.0109,13628.1463
2013-11-07 13:05:00,50.55,50.55,50.5,50.51,12932.832707551106,29.0051,29.0051,28.9765,28.9822,12932.8327
2013-11-07 13:10:00,50.51,50.57,50.49,50.52,29064.107912668616,28.9822,29.0166,28.9707,28.9879,29064.1079
2013-11-07 13:15:00,50.52,50.55,50.51,50.53,28229.73160895564,28.9879,29.0051,28.9822,28.9937,28229.7316
2013-11-07 13:20:00,50.53,50.57,50.44,50.47,29064.107912668616,28.9937,29.0166,28.942,28.9592,29064.1079
2013-11-07 13:25:00,50.47,50.52,50.42,50.44,16131.275205117508,28.9592,28.9879,28.9306,28.942,16131.2752
2013-11-07 13:30:00,50.44,50.47,50.42,50.45,21971.90933110833,28.942,28.9592,28.9306,28.9478,21971.9093
2013-11-07 13:35:00,50.44,50.45,50.39,50.45,14184.397163120568,28.942,28.9478,28.9133,28.9478,14184.3972
2013-11-07 13:40:00,50.44,50.45,50.39,50.4,12376.581838409124,28.942,28.9478,28.9133,28.9191,12376.5818
2013-11-07 13:45:00,50.41,50.44,50.36,50.36,12237.519121123629,28.9248,28.942,28.8961,28.8961,12237.5191
2013-11-07 13:50:00,50.36,50.37,50.34,50.34,17660.96509525796,28.8961,28.9019,28.8846,28.8846,17660.9651
2013-11-07 13:55:00,50.34,50.37,50.34,50.34,12793.769990265611,28.8846,28.9019,28.8846,28.8846,12793.77
2013-11-07 14:00:00,50.33,50.33,50.17,50.18,75789.1809205952,28.8789,28.8789,28.7871,28.7928,75789.1809
2013-11-07 14:05:00,50.19,50.3,50.18,50.29,79126.68613544709,28.7986,28.8617,28.7928,28.856,79126.6861
2013-11-07 14:10:00,50.27,50.32,50.27,50.29,17800.02781254346,28.8445,28.8732,28.8445,28.856,17800.0278
2013-11-07 14:15:00,50.29,50.32,50.27,50.3,35878.18105965791,28.856,28.8732,28.8445,28.8617,35878.1811
2013-11-07 14:20:00,50.29,50.32,50.24,50.25,63829.78723404256,28.856,28.8732,28.8273,28.833,63829.7872
2013-11-07 14:25:00,50.24,50.25,50.17,50.19,38659.43540536783,28.8273,28.833,28.7871,28.7986,38659.4354
2013-11-07 14:30:00,50.17,50.18,50.09,50.16,75371.99276873871,28.7871,28.7928,28.7412,28.7814,75371.9928
2013-11-07 14:35:00,50.16,50.21,50.12,50.18,27812.54345709916,28.7814,28.8101,28.7584,28.7928,27812.5435
2013-11-07 14:40:00,50.17,50.18,50.13,50.14,62717.2854957586,28.7871,28.7928,28.7642,28.7699,62717.2855
2013-11-07 14:45:00,50.14,50.2,50.13,50.2,54512.58517591434,28.7699,28.8043,28.7642,28.8043,54512.5852
2013-11-07 14:50:00,50.19,50.2,50.14,50.2,33096.92671394799,28.7986,28.8043,28.7699,28.8043,33096.9267
2013-11-07 14:55:00,50.2,50.22,50.16,50.16,39076.62355722431,28.8043,28.8158,28.7814,28.7814,39076.6236
2013-11-07 15:00:00,50.17,50.17,50.14,50.14,47142.26115978307,28.7871,28.7871,28.7699,28.7699,47142.2612
2013-11-07 15:05:00,50.14,50.16,50.12,50.14,47142.26115978307,28.7699,28.7814,28.7584,28.7699,47142.2612
2013-11-07 15:10:00,50.14,50.21,50.14,50.16,54234.45974134335,28.7699,28.8101,28.7699,28.7814,54234.4597
2013-11-07 15:15:00,50.16,50.19,50.14,50.19,72451.6757057433,28.7814,28.7986,28.7699,28.7986,72451.6757
2013-11-07 15:20:00,50.18,50.22,50.16,50.17,53956.33430677236,28.7928,28.8158,28.7814,28.7871,53956.3343
2013-11-07 15:25:00,50.17,50.24,50.15,50.16,81351.68961201502,28.7871,28.8273,28.7756,28.7814,81351.6896
2013-11-07 15:30:00,50.16,50.16,50.08,50.13,79682.93700458908,28.7814,28.7814,28.7355,28.7642,79682.937
2013-11-07 15:35:00,50.14,50.16,50.07,50.15,51314.14267834794,28.7699,28.7814,28.7297,28.7756,51314.1427
2013-11-07 15:40:00,50.16,50.2,50.14,50.19,71895.42483660132,28.7814,28.8043,28.7699,28.7986,71895.4248
2013-11-07 15:45:00,50.19,50.22,50.15,50.17,85940.75928243638,28.7986,28.8158,28.7756,28.7871,85940.7593
2013-11-07 15:50:00,50.18,50.24,50.16,50.2,127937.69990265612,28.7928,28.8273,28.7814,28.8043,127937.6999
2013-11-07 15:55:00,50.21,50.24,50.16,50.19,177861.2154081491,28.8101,28.8273,28.7814,28.7986,177861.2154
2013-11-08 09:30:00,50.07,50.11,49.83,50.03,250591.01654846332,28.7297,28.7527,28.592,28.7068,250591.0165
2013-11-08 09:35:00,50.01,50.05,49.97,49.98,157140.87053261022,28.6953,28.7182,28.6723,28.6781,157140.8705
2013-11-08 09:40:00,49.98,50.11,49.97,50.11,54790.71061048533,28.6781,28.7527,28.6723,28.7527,54790.7106
2013-11-08 09:45:00,50.11,50.19,50.03,50.19,96231.40036156308,28.7527,28.7986,28.7068,28.7986,96231.4004
2013-11-08 09:50:00,50.19,50.33,50.19,50.24,91781.3934084272,28.7986,28.8789,28.7986,28.8273,91781.3934
2013-11-08 09:55:00,50.23,50.23,50.03,50.15,45195.38311778613,28.8215,28.8215,28.7068,28.7756,45195.3831
2013-11-08 10:00:00,50.15,50.21,50.06,50.12,47003.19844249757,28.7756,28.8101,28.724,28.7584,47003.1984
2013-11-08 10:05:00,50.11,50.16,50.08,50.14,25309.41454596023,28.7527,28.7814,28.7355,28.7699,25309.4145
2013-11-08 10:10:00,50.13,50.2,50.11,50.18,97204.83938256156,28.7642,28.8043,28.7527,28.7928,97204.8394
2013-11-08 10:15:00,50.18,50.32,50.18,50.22,46446.94757335559,28.7928,28.8732,28.7928,28.8158,46446.9476
2013-11-08 10:20:00,50.21,50.29,50.19,50.2,36017.243776943404,28.8101,28.856,28.7986,28.8043,36017.2438
2013-11-08 10:25:00,50.21,50.24,50.16,50.2,36156.3064942289,28.8101,28.8273,28.7814,28.8043,36156.3065
2013-11-08 10:30:00,50.21,50.31,50.21,50.29,44221.94409678766,28.8101,28.8674,28.8101,28.856,44221.9441
2013-11-08 10:35:00,50.29,50.29,50.23,50.25,29481.296064525104,28.856,28.856,28.8215,28.833,29481.2961
2013-11-08 10:40:00,50.25,50.26,50.17,50.18,28229.73160895564,28.833,28.8387,28.7871,28.7928,28229.7316
2013-11-08 10:45:00,50.18,50.21,50.14,50.19,27673.48073981365,28.7928,28.8101,28.7699,28.7986,27673.4807
2013-11-08 10:50:00,50.19,50.21,50.15,50.16,46446.94757335559,28.7986,28.8101,28.7756,28.7814,46446.9476
2013-11-08 10:55:00,50.16,50.26,50.16,50.26,26421.916284244195,28.7814,28.8387,28.7814,28.8387,26421.9163
2013-11-08 11:00:00,50.27,50.29,50.21,50.21,41996.94062021972,28.8445,28.856,28.8101,28.8101,41996.9406
2013-11-08 11:05:00,50.21,50.26,50.2,50.26,85384.5084132944,28.8101,28.8387,28.8043,28.8387,85384.5084
2013-11-08 11:10:00,50.27,50.3,50.27,50.29,18356.27868168544,28.8445,28.8617,28.8445,28.856,18356.2787
2013-11-08 11:15:00,50.28,50.34,50.27,50.34,21554.721179251843,28.8502,28.8846,28.8445,28.8846,21554.7212
2013-11-08 11:20:00,50.33,50.34,50.28,50.34,120567.37588652484,28.8789,28.8846,28.8502,28.8846,120567.3759
2013-11-08 11:25:00,50.34,50.41,50.22,50.4,113753.30273953556,28.8846,28.9248,28.8158,28.9191,113753.3027
2013-11-08 11:30:00,50.4,50.44,50.39,50.4,30176.60965095258,28.9191,28.942,28.9133,28.9191,30176.6097
2013-11-08 11:35:00,50.41,50.52,50.4,50.52,38659.43540536783,28.9248,28.9879,28.9191,28.9879,38659.4354
2013-11-08 11:40:00,50.52,50.6,50.52,50.59,45612.57126964261,28.9879,29.0338,28.9879,29.0281,45612.5713
2013-11-08 11:45:00,50.6,50.66,50.58,50.63,65359.47712418301,29.0338,29.0683,29.0224,29.051,65359.4771
2013-11-08 11:50:00,50.63,50.65,50.6,50.64,52148.51898206092,29.051,29.0625,29.0338,29.0568,52148.519
2013-11-08 11:55:00,50.64,50.67,50.63,50.65,28507.85704352664,29.0568,29.074,29.051,29.0625,28507.857
2013-11-08 12:00:00,50.65,50.68,50.62,50.63,92893.89514671118,29.0625,29.0797,29.0453,29.051,92893.8951
2013-11-08 12:05:00,50.63,50.65,50.59,50.6,48950.07648449451,29.051,29.0625,29.0281,29.0338,48950.0765
2013-11-08 12:10:00,50.6,50.62,50.59,50.61,31428.174106522045,29.0338,29.0453,29.0281,29.0396,31428.1741
2013-11-08 12:15:00,50.61,50.62,50.57,50.57,26421.916284244195,29.0396,29.0453,29.0166,29.0166,26421.9163
2013-11-08 12:20:00,50.57,50.6,50.57,50.58,19607.843137254906,29.0166,29.0338,29.0166,29.0224,19607.8431
2013-11-08 12:25:00,50.59,50.62,50.57,50.6,21693.78389653734,29.0281,29.0453,29.0166,29.0338,21693.7839
2013-11-08 12:30:00,50.59,50.59,50.55,50.55,15296.898901404536,29.0281,29.0281,29.0051,29.0051,15296.8989
2013-11-08 12:35:00,50.54,50.55,50.52,50.55,18495.341398970937,28.9994,29.0051,28.9879,29.0051,18495.3414
2013-11-08 12:40:00,50.54,50.54,50.5,50.5,36573.49464608539,28.9994,28.9994,28.9765,28.9765,36573.4946
2013-11-08 12:45:00,50.5,50.53,50.5,50.52,22528.16020025032,28.9765,28.9937,28.9765,28.9879,22528.1602
2013-11-08 12:50:00,50.52,50.52,50.48,50.49,17660.96509525796,28.9879,28.9879,28.965,28.9707,17660.9651
2013-11-08 12:55:00,50.5,50.55,50.5,50.55,13489.08357669309,28.9765,29.0051,28.9765,29.0051,13489.0836
2013-11-08 13:00:00,50.55,50.55,50.53,50.53,21276.595744680853,29.0051,29.0051,28.9937,28.9937,21276.5957
2013-11-08 13:05:00,50.54,50.54,50.5,50.5,15435.961618690031,28.9994,28.9994,28.9765,28.9765,15435.9616
2013-11-08 13:10:00,50.5,50.54,50.48,50.54,51731.33083020442,28.9765,28.9994,28.965,28.9994,51731.3308
2013-11-08 13:15:00,50.54,50.54,50.52,50.53,25587.539980531223,28.9994,28.9994,28.9879,28.9937,25587.54
2013-11-08 13:20:00,50.53,50.56,50.53,50.56,20442.21944096788,28.9937,29.0109,28.9937,29.0109,20442.2194
2013-11-08 13:25:00,50.56,50.66,50.56,50.64,41718.81518564873,29.0109,29.0683,29.0109,29.0568,41718.8152
2013-11-08 13:30:00,50.63,50.65,50.61,50.65,17243.776943401477,29.051,29.0625,29.0396,29.0625,17243.7769
2013-11-08 13:35:00,50.65,50.66,50.65,50.66,27117.22987067168,29.0625,29.0683,29.0625,29.0683,27117.2299
2013-11-08 13:40:00,50.65,50.68,50.65,50.67,29203.17062995411,29.0625,29.0797,29.0625,29.074,29203.1706
2013-11-08 13:45:00,50.67,50.7,50.65,50.67,40189.12529550828,29.074,29.0912,29.0625,29.074,40189.1253
2013-11-08 13:50:00,50.66,50.66,50.63,50.66,24892.22639410374,29.0683,29.0683,29.051,29.0683,24892.2264
2013-11-08 13:55:00,50.66,50.66,50.62,50.65,22528.16020025032,29.0683,29.0683,29.0453,29.0625,22528.1602
2013-11-08 14:00:00,50.65,50.65,50.62,50.65,38798.49812265332,29.0625,29.0625,29.0453,29.0625,38798.4981
2013-11-08 14:05:00,50.65,50.67,50.64,50.65,21693.78389653734,29.0625,29.074,29.0568,29.0625,21693.7839
2013-11-08 14:10:00,50.66,50.67,50.62,50.62,22945.3483521068,29.0683,29.074,29.0453,29.0453,22945.3484
2013-11-08 14:15:00,50.62,50.63,50.61,50.62,31150.04867195105,29.0453,29.051,29.0396,29.0453,31150.0487
2013-11-08 14:20:00,50.62,50.64,50.6,50.63,39771.93714365179,29.0453,29.0568,29.0338,29.051,39771.9371
2013-11-08 14:25:00,50.62,50.62,50.6,50.62,18078.15324711445,29.0453,29.0453,29.0338,29.0453,18078.1532
2013-11-08 14:30:00,50.62,50.66,50.62,50.65,29759.421499096094,29.0453,29.0683,29.0453,29.0625,29759.4215
2013-11-08 14:35:00,50.64,50.69,50.62,50.67,23640.66193853428,29.0568,29.0855,29.0453,29.074,23640.6619
2013-11-08 14:40:00,50.67,50.7,50.65,50.66,24753.163676818247,29.074,29.0912,29.0625,29.0683,24753.1637
2013-11-08 14:45:00,50.67,50.73,50.67,50.73,32818.801279377,29.074,29.1084,29.074,29.1084,32818.8013
2013-11-08 14:50:00,50.73,50.73,50.68,50.69,61743.846474760125,29.1084,29.1084,29.0797,29.0855,61743.8465
2013-11-08 14:55:00,50.69,50.72,50.69,50.71,24196.912807676264,29.0855,29.1027,29.0855,29.0969,24196.9128
2013-11-08 15:00:00,50.71,50.72,50.65,50.65,26978.16715338618,29.0969,29.1027,29.0625,29.0625,26978.1672
2013-11-08 15:05:00,50.65,50.67,50.61,50.61,60075.09386733417,29.0625,29.074,29.0396,29.0396,60075.0939
2013-11-08 15:10:00,50.61,50.66,50.6,50.65,30176.60965095258,29.0396,29.0683,29.0338,29.0625,30176.6097
2013-11-08 15:15:00,50.65,50.66,50.63,50.66,45056.32040050063,29.0625,29.0683,29.051,29.0683,45056.3204
2013-11-08 15:20:00,50.66,50.67,50.62,50.65,37546.93366708386,29.0683,29.074,29.0453,29.0625,37546.9337
2013-11-08 15:25:00,50.65,50.67,50.62,50.64,42414.12877207621,29.0625,29.074,29.0453,29.0568,42414.1288
2013-11-08 15:30:00,50.63,50.66,50.62,50.65,28229.73160895564,29.051,29.0683,29.0453,29.0625,28229.7316
2013-11-08 15:35:00,50.65,50.7,50.62,50.67,52287.58169934641,29.0625,29.0912,29.0453,29.074,52287.5817
2013-11-08 15:40:00,50.68,50.76,50.68,50.76,60631.34473647615,29.0797,29.1256,29.0797,29.1256,60631.3447
2013-11-08 15:45:00,50.76,50.79,50.68,50.7,127242.38631622864,29.1256,29.1429,29.0797,29.0912,127242.3863
2013-11-08 15:50:00,50.7,50.75,50.67,50.67,165762.75900431097,29.0912,29.1199,29.074,29.074,165762.759
2013-11-08 15:55:00,50.67,50.77,50.65,50.75,204839.38256153528,29.074,29.1314,29.0625,29.1199,204839.3826
2013-11-11 09:30:00,51.0,51.06,50.78,50.92,193853.4278959811,29.2633,29.2978,29.1371,29.2174,193853.4279
2013-11-11 09:35:00,50.96,51.03,50.9,50.98,56737.58865248227,29.2404,29.2806,29.206,29.2519,56737.5887
2013-11-11 09:40:00,50.98,51.08,50.96,51.08,110832.98567654012,29.2519,29.3093,29.2404,29.3093,110832.9857
2013-11-11 09:45:00,51.08,51.16,51.04,51.12,173689.3338895842,29.3093,29.3552,29.2863,29.3322,173689.3339
2013-11-11 09:50:00,51.12,51.24,51.08,51.21,73703.24016131276,29.3322,29.4011,29.3093,29.3838,73703.2402
2013-11-11 09:55:00,51.21,51.24,51.11,51.17,92615.7697121402,29.3838,29.4011,29.3265,29.3609,92615.7697
2013-11-11 10:00:00,51.18,51.44,51.18,51.28,250591.01654846332,29.3666,29.5158,29.3666,29.424,250591.0165
2013-11-11 10:05:00,51.27,51.49,51.26,51.37,118481.4351272424,29.4183,29.5445,29.4125,29.4757,118481.4351
2013-11-11 10:10:00,51.36,51.62,51.33,51.44,136420.52565707135,29.4699,29.6191,29.4527,29.5158,136420.5257
2013-11-11 10:15:00,51.44,51.47,51.4,51.44,28090.668891670142,29.5158,29.533,29.4929,29.5158,28090.6689
2013-11-11 10:20:00,51.43,51.47,51.39,51.47,57015.71408705327,29.5101,29.533,29.4871,29.533,57015.7141
2013-11-11 10:25:00,51.47,51.51,51.42,51.5,44639.13224864414,29.533,29.556,29.5043,29.5502,44639.1322
2013-11-11 10:30:00,51.49,51.53,51.25,51.25,117786.12154081491,29.5445,29.5675,29.4068,29.4068,117786.1215
2013-11-11 10:35:00,51.25,51.34,51.25,51.25,88722.0136281463,29.4068,29.4584,29.4068,29.4068,88722.0136
2013-11-11 10:40:00,51.26,51.56,51.24,51.47,235989.4312334864,29.4125,29.5847,29.4011,29.533,235989.4312
2013-11-11 10:45:00,51.46,51.65,51.44,51.63,110137.67209011264,29.5273,29.6363,29.5158,29.6248,110137.6721
2013-11-11 10:50:00,51.62,51.78,51.6,51.75,158531.49770546518,29.6191,29.7109,29.6076,29.6937,158531.4977
2013-11-11 10:55:00,51.75,51.88,51.67,51.75,190515.9226811292,29.6937,29.7683,29.6478,29.6937,190515.9227
2013-11-11 11:00:00,51.78,51.8,51.72,51.75,108051.7313308302,29.7109,29.7224,29.6765,29.6937,108051.7313
2013-11-11 11:05:00,51.77,51.91,51.77,51.88,99568.90557641497,29.7052,29.7855,29.7052,29.7683,99568.9056
2013-11-11 11:10:00,51.88,51.97,51.78,51.96,157558.0586844667,29.7683,29.8199,29.7109,29.8142,157558.0587
2013-11-11 11:15:00,51.97,52.02,51.9,51.95,146015.85314977056,29.8199,29.8486,29.7798,29.8085,146015.8531
2013-11-11 11:20:00,51.96,52.05,51.95,52.05,102350.15992212488,29.8142,29.8658,29.8085,29.8658,102350.1599
2013-11-11 11:25:00,52.05,52.08,51.94,51.94,124322.06925323322,29.8658,29.883,29.8027,29.8027,124322.0693
2013-11-11 11:30:00,51.95,51.99,51.91,51.99,63829.78723404256,29.8085,29.8314,29.7855,29.8314,63829.7872
2013-11-11 11:35:00,51.99,52.1,51.99,52.09,68836.0450563204,29.8314,29.8945,29.8314,29.8888,68836.0451
2013-11-11 11:40:00,52.09,52.2,52.06,52.19,130997.079682937,29.8888,29.9519,29.8716,29.9462,130997.0797
2013-11-11 11:45:00,52.19,52.19,52.12,52.13,103740.78709497984,29.9462,29.9462,29.906,29.9117,103740.7871
2013-11-11 11:50:00,52.13,52.19,52.11,52.16,131970.5187039355,29.9117,29.9462,29.9003,29.9289,131970.5187
2013-11-11 11:55:00,52.16,52.19,52.08,52.09,112918.92643582256,29.9289,29.9462,29.883,29.8888,112918.9264
2013-11-11 12:00:00,52.08,52.08,51.99,52.01,96509.52579613408,29.883,29.883,29.8314,29.8429,96509.5258
2013-11-11 12:05:00,52.01,52.08,52.01,52.07,73286.05200945627,29.8429,29.883,29.8429,29.8773,73286.052
2013-11-11 12:10:00,52.07,52.16,52.04,52.13,102350.15992212488,29.8773,29.9289,29.8601,29.9117,102350.1599
2013-11-11 12:15:00,52.13,52.27,52.12,52.26,97482.96481713254,29.9117,29.9921,29.906,29.9863,97482.9648
2013-11-11 12:20:00,52.26,52.27,52.19,52.19,55486.02419691281,29.9863,29.9921,29.9462,29.9462,55486.0242
2013-11-11 12:25:00,52.19,52.24,52.13,52.16,66054.7907106105,29.9462,29.9749,29.9117,29.9289,66054.7907
2013-11-11 12:30:00,52.16,52.19,52.08,52.08,76762.61994159367,29.9289,29.9462,29.883,29.883,76762.6199
2013-11-11 12:35:00,52.08,52.11,51.98,51.99,59240.7175636212,29.883,29.9003,29.8257,29.8314,59240.7176
2013-11-11 12:40:00,52.0,52.08,51.98,52.01,52843.83256848839,29.8371,29.883,29.8257,29.8429,52843.8326
2013-11-11 12:45:00,52.0,52.04,51.98,52.0,60214.15658461967,29.8371,29.8601,29.8257,29.8371,60214.1566
2013-11-11 12:50:00,52.0,52.07,51.98,52.02,76762.61994159367,29.8371,29.8773,29.8257,29.8486,76762.6199
2013-11-11 12:55:00,52.03,52.05,52.0,52.05,69809.48407731888,29.8544,29.8658,29.8371,29.8658,69809.4841
2013-11-11 13:00:00,52.05,52.05,51.9,51.9,31845.362258378533,29.8658,29.8658,29.7798,29.7798,31845.3623
2013-11-11 13:05:00,51.9,51.95,51.87,51.89,74676.67918231123,29.7798,29.8085,29.7625,29.774,74676.6792
2013-11-11 13:10:00,51.89,51.9,51.82,51.86,34070.36573494646,29.774,29.7798,29.7339,29.7568,34070.3657
2013-11-11 13:15:00,51.87,51.87,51.7,51.7,55346.96147962732,29.7625,29.7625,29.665,29.665,55346.9615
2013-11-11 13:20:00,51.7,51.7,51.59,51.6,49367.264636351,29.665,29.665,29.6019,29.6076,49367.2646
2013-11-11 13:25:00,51.6,51.66,51.59,51.62,61604.78375747462,29.6076,29.6421,29.6019,29.6191,61604.7838
2013-11-11 13:30:00,51.62,51.7,51.61,51.66,61048.53288833264,29.6191,29.665,29.6134,29.6421,61048.5329
2013-11-11 13:35:00,51.67,51.71,51.65,51.7,60353.21930190516,29.6478,29.6707,29.6363,29.665,60353.2193
2013-11-11 13:40:00,51.7,51.7,51.63,51.67,48115.70018078154,29.665,29.665,29.6248,29.6478,48115.7002
2013-11-11 13:45:00,51.68,51.7,51.64,51.66,53121.958003059386,29.6535,29.665,29.6306,29.6421,53121.958
2013-11-11 13:50:00,51.66,51.7,51.66,51.69,52287.58169934641,29.6421,29.665,29.6421,29.6593,52287.5817
2013-11-11 13:55:00,51.69,51.75,51.68,51.71,33792.24030037547,29.6593,29.6937,29.6535,29.6707,33792.2403
2013-11-11 14:00:00,51.7,51.71,51.59,51.59,94284.52231956614,29.665,29.6707,29.6019,29.6019,94284.5223
2013-11-11 14:05:00,51.6,51.6,51.56,51.59,38381.30997079684,29.6076,29.6076,29.5847,29.6019,38381.31
2013-11-11 14:10:00,51.59,51.6,51.57,51.57,21693.78389653734,29.6019,29.6076,29.5904,29.5904,21693.7839
2013-11-11 14:15:00,51.59,51.59,51.56,51.57,27395.355305242665,29.6019,29.6019,29.5847,29.5904,27395.3553
2013-11-11 14:20:00,51.57,51.58,51.52,51.52,71617.29940203032,29.5904,29.5961,29.5617,29.5617,71617.2994
2013-11-11 14:25:00,51.52,51.52,51.48,51.49,30315.67236823808,29.5617,29.5617,29.5388,29.5445,30315.6724
2013-11-11 14:30:00,51.49,51.52,51.48,51.51,50062.57822277848,29.5445,29.5617,29.5388,29.556,50062.5782
2013-11-11 14:35:00,51.51,51.57,51.5,51.57,36295.36921151439,29.556,29.5904,29.5502,29.5904,36295.3692
2013-11-11 14:40:00,51.57,51.65,51.57,51.61,44778.19496592964,29.5904,29.6363,29.5904,29.6134,44778.195
2013-11-11 14:45:00,51.61,51.67,51.6,51.64,53400.083437630376,29.6134,29.6478,29.6076,29.6306,53400.0834
2013-11-11 14:50:00,51.65,51.7,51.62,51.7,38103.18453622584,29.6363,29.665,29.6191,29.665,38103.1845
2013-11-11 14:55:00,51.68,51.7,51.66,51.69,30037.546933667087,29.6535,29.665,29.6421,29.6593,30037.5469
2013-11-11 15:00:00,51.69,51.69,51.63,51.63,33235.98943123349,29.6593,29.6593,29.6248,29.6248,33235.9894
2013-11-11 15:05:00,51.64,51.78,51.63,51.78,85940.75928243638,29.6306,29.7109,29.6248,29.7109,85940.7593
2013-11-11 15:10:00,51.78,51.8,51.69,51.69,37685.99638436936,29.7109,29.7224,29.6593,29.6593,37685.9964
2013-11-11 15:15:00,51.7,51.72,51.65,51.71,44082.88137950216,29.665,29.6765,29.6363,29.6707,44082.8814
2013-11-11 15:20:00,51.72,51.75,51.71,51.72,33235.98943123349,29.6765,29.6937,29.6707,29.6765,33235.9894
2013-11-11 15:25:00,51.72,51.74,51.65,51.66,38937.560839938815,29.6765,29.688,29.6363,29.6421,38937.5608
2013-11-11 15:30:00,51.66,51.7,51.65,51.7,56181.33778334029,29.6421,29.665,29.6363,29.665,56181.3378
2013-11-11 15:35:00,51.7,51.74,51.67,51.72,83993.88124043944,29.665,29.688,29.6478,29.6765,83993.8812
2013-11-11 15:40:00,51.72,51.72,51.7,51.7,96648.58851341956,29.6765,29.6765,29.665,29.665,96648.5885
2013-11-11 15:45:00,51.7,51.7,51.57,51.57,168683.07606730636,29.665,29.665,29.5904,29.5904,168683.0761
2013-11-11 15:50:00,51.57,51.62,51.54,51.56,214851.89820609096,29.5904,29.6191,29.5732,29.5847,214851.8982
2013-11-11 15:55:00,51.55,51.63,51.53,51.6,242803.5043804756,29.5789,29.6248,29.5675,29.6076,242803.5044
2013-11-12 09:30:00,51.46,51.52,51.27,51.37,198998.7484355445,29.5273,29.5617,29.4183,29.4757,198998.7484
2013-11-12 09:35:00,51.34,51.51,51.34,51.5,102906.41079126688,29.4584,29.556,29.4584,29.5502,102906.4108
2013-11-12 09:40:00,51.51,51.53,51.42,51.44,164511.1945487415,29.556,29.5675,29.5043,29.5158,164511.1945
2013-11-12 09:45:00,51.45,51.47,51.42,51.42,67306.35516617996,29.5216,29.533,29.5043,29.5043,67306.3552
2013-11-12 09:50:00,51.42,51.42,51.32,51.39,68140.73146989293,29.5043,29.5043,29.447,29.4871,68140.7315
2013-11-12 09:55:00,51.39,51.47,51.34,51.42,112918.92643582256,29.4871,29.533,29.4584,29.5043,112918.9264
2013-11-12 10:00:00,51.42,51.44,51.32,51.39,145181.47684605757,29.5043,29.5158,29.447,29.4871,145181.4768
2013-11-12 10:05:00,51.38,51.42,51.37,51.38,53400.083437630376,29.4814,29.5043,29.4757,29.4814,53400.0834
2013-11-12 10:10:00,51.38,51.4,51.34,51.37,60770.40745376165,29.4814,29.4929,29.4584,29.4757,60770.4075
2013-11-12 10:15:00,51.37,51.45,51.33,51.35,201362.81462939788,29.4757,29.5216,29.4527,29.4642,201362.8146
2013-11-12 10:20:00,51.35,51.35,51.17,51.21,223056.5985259352,29.4642,29.4642,29.3609,29.3838,223056.5985
2013-11-12 10:25:00,51.21,51.24,51.11,51.14,113475.17730496454,29.3838,29.4011,29.3265,29.3437,113475.1773
2013-11-12 10:30:00,51.14,51.2,51.09,51.12,80795.43874287304,29.3437,29.3781,29.315,29.3322,80795.4387
2013-11-12 10:35:00,51.11,51.17,51.09,51.13,70643.86038103185,29.3265,29.3609,29.315,29.3379,70643.8604
2013-11-12 10:40:00,51.13,51.19,51.13,51.16,35460.992907801425,29.3379,29.3724,29.3379,29.3552,35460.9929
2013-11-12 10:45:00,51.15,51.21,51.13,51.14,64107.91266861355,29.3494,29.3838,29.3379,29.3437,64107.9127
2013-11-12 10:50:00,51.14,51.19,51.13,51.19,60909.47017104715,29.3437,29.3724,29.3379,29.3724,60909.4702
2013-11-12 10:55:00,51.19,51.19,51.15,51.16,45195.38311778613,29.3724,29.3724,29.3494,29.3552,45195.3831
2013-11-12 11:00:00,51.16,51.19,51.15,51.18,36017.243776943404,29.3552,29.3724,29.3494,29.3666,36017.2438
2013-11-12 11:05:00,51.17,51.17,51.13,51.13,99986.09372827146,29.3609,29.3609,29.3379,29.3379,99986.0937
2013-11-12 11:10:00,51.14,51.15,51.01,51.02,143651.78695591714,29.3437,29.3494,29.2691,29.2748,143651.787
2013-11-12 11:15:00,51.03,51.04,50.98,51.03,98873.59198998749,29.2806,29.2863,29.2519,29.2806,98873.592
2013-11-12 11:20:00,51.03,51.08,50.98,51.01,86497.01015157838,29.2806,29.3093,29.2519,29.2691,86497.0102
2013-11-12 11:25:00,51.01,51.08,51.01,51.06,41301.62703379225,29.2691,29.3093,29.2691,29.2978,41301.627
2013-11-12 11:30:00,51.06,51.14,51.06,51.14,78014.18439716313,29.2978,29.3437,29.2978,29.3437,78014.1844
2013-11-12 11:35:00,51.12,51.14,50.94,50.95,105270.4769851203,29.3322,29.3437,29.2289,29.2347,105270.477
2013-11-12 11:40:00,50.95,50.96,50.91,50.93,94840.77318870812,29.2347,29.2404,29.2117,29.2232,94840.7732
2013-11-12 11:45:00,50.93,50.98,50.89,50.91,105131.4142678348,29.2232,29.2519,29.2002,29.2117,105131.4143
2013-11-12 11:50:00,50.92,50.95,50.9,50.93,73981.36559588375,29.2174,29.2347,29.206,29.2232,73981.3656
2013-11-12 11:55:00,50.93,50.93,50.9,50.91,38659.43540536783,29.2232,29.2232,29.206,29.2117,38659.4354
2013-11-12 12:00:00,50.91,50.94,50.91,50.92,37825.05910165485,29.2117,29.2289,29.2117,29.2174,37825.0591
2013-11-12 12:05:00,50.91,50.91,50.85,50.86,33375.05214851898,29.2117,29.2117,29.1773,29.183,33375.0521
2013-11-12 12:10:00,50.87,50.96,50.87,50.93,61604.78375747462,29.1888,29.2404,29.1888,29.2232,61604.7838
2013-11-12 12:15:00,50.93,51.0,50.93,50.96,78431.37254901961,29.2232,29.2633,29.2232,29.2404,78431.3725
2013-11-12 12:20:00,50.96,51.0,50.94,50.97,78987.6234181616,29.2404,29.2633,29.2289,29.2461,78987.6234
2013-11-12 12:25:00,50.98,51.06,50.96,51.04,86914.19830343485,29.2519,29.2978,29.2404,29.2863,86914.1983
2013-11-12 12:30:00,51.03,51.03,50.94,50.98,75789.1809205952,29.2806,29.2806,29.2289,29.2519,75789.1809
2013-11-12 12:35:00,50.98,51.0,50.95,51.0,35460.992907801425,29.2519,29.2633,29.2347,29.2633,35460.9929
2013-11-12 12:40:00,50.99,51.12,50.96,51.11,60909.47017104715,29.2576,29.3322,29.2404,29.3265,60909.4702
2013-11-12 12:45:00,51.11,51.23,51.09,51.22,59518.84299819219,29.3265,29.3953,29.315,29.3896,59518.843
2013-11-12 12:50:00,51.23,51.29,51.21,51.24,118481.4351272424,29.3953,29.4297,29.3838,29.4011,118481.4351
2013-11-12 12:55:00,51.24,51.29,51.23,51.28,73286.05200945627,29.4011,29.4297,29.3953,29.424,73286.052
2013-11-12 13:00:00,51.28,51.35,51.27,51.35,43665.69322764567,29.424,29.4642,29.4183,29.4642,43665.6932
2013-11-12 13:05:00,51.35,51.42,51.34,51.42,45334.44583507162,29.4642,29.5043,29.4584,29.5043,45334.4458
2013-11-12 13:10:00,51.42,51.48,51.42,51.48,96509.52579613408,29.5043,29.5388,29.5043,29.5388,96509.5258
2013-11-12 13:15:00,51.47,51.52,51.42,51.51,94006.39688499512,29.533,29.5617,29.5043,29.556,94006.3969
2013-11-12 13:20:00,51.51,51.54,51.49,51.52,100403.28188012796,29.556,29.5732,29.5445,29.5617,100403.2819
2013-11-12 13:25:00,51.53,51.54,51.44,51.47,83298.56765401196,29.5675,29.5732,29.5158,29.533,83298.5677
2013-11-12 13:30:00,51.47,51.47,51.42,51.43,41996.94062021972,29.533,29.533,29.5043,29.5101,41996.9406
2013-11-12 13:35:00,51.43,51.44,51.42,51.42,52565.7071339174,29.5101,29.5158,29.5043,29.5043,52565.7071
2013-11-12 13:40:00,51.42,51.42,51.3,51.39,85523.5711305799,29.5043,29.5043,29.4355,29.4871,85523.5711
2013-11-12 13:45:00,51.39,51.41,51.37,51.39,68836.0450563204,29.4871,29.4986,29.4757,29.4871,68836.0451
2013-11-12 13:50:00,51.39,51.49,51.39,51.44,75928.24363788069,29.4871,29.5445,29.4871,29.5158,75928.2436
2013-11-12 13:55:00,51.44,51.5,51.44,51.49,38798.49812265332,29.5158,29.5502,29.5158,29.5445,38798.4981
2013-11-12 14:00:00,51.49,51.49,51.44,51.44,27812.54345709916,29.5445,29.5445,29.5158,29.5158,27812.5435
2013-11-12 14:05:00,51.44,51.47,51.42,51.45,44221.94409678766,29.5158,29.533,29.5043,29.5216,44221.9441
2013-11-12 14:10:00,51.45,51.47,51.42,51.47,52148.51898206092,29.5216,29.533,29.5043,29.533,52148.519
2013-11-12 14:15:00,51.47,51.55,51.47,51.55,77040.74537616466,29.533,29.5789,29.533,29.5789,77040.7454
2013-11-12 14:20:00,51.56,51.59,51.54,51.55,58684.46669447921,29.5847,29.6019,29.5732,29.5789,58684.4667
2013-11-12 14:25:00,51.55,51.55,51.42,51.43,36990.682797941874,29.5789,29.5789,29.5043,29.5101,36990.6828
2013-11-12 14:30:00,51.42,51.42,51.38,51.38,35460.992907801425,29.5043,29.5043,29.4814,29.4814,35460.9929
2013-11-12 14:35:00,51.38,51.39,51.31,51.31,46725.07300792658,29.4814,29.4871,29.4412,29.4412,46725.073
2013-11-12 14:40:00,51.31,51.38,51.3,51.36,88443.88819357532,29.4412,29.4814,29.4355,29.4699,88443.8882
2013-11-12 14:45:00,51.36,51.41,51.35,51.41,61326.65832290363,29.4699,29.4986,29.4642,29.4986,61326.6583
2013-11-12 14:50:00,51.4,51.44,51.35,51.36,64386.03810318454,29.4929,29.5158,29.4642,29.4699,64386.0381
2013-11-12 14:55:00,51.36,51.39,51.3,51.38,52009.45626477542,29.4699,29.4871,29.4355,29.4814,52009.4563
2013-11-12 15:00:00,51.37,51.44,51.37,51.44,38798.49812265332,29.4757,29.5158,29.4757,29.5158,38798.4981
2013-11-12 15:05:00,51.44,51.49,51.43,51.49,37407.870949798365,29.5158,29.5445,29.5101,29.5445,37407.8709
2013-11-12 15:10:00,51.49,51.49,51.44,51.44,36017.243776943404,29.5445,29.5445,29.5158,29.5158,36017.2438
2013-11-12 15:15:00,51.46,51.46,51.38,51.39,54790.71061048533,29.5273,29.5273,29.4814,29.4871,54790.7106
2013-11-12 15:20:00,51.39,51.42,51.38,51.42,61882.90919204562,29.4871,29.5043,29.4814,29.5043,61882.9092
2013-11-12 15:25:00,51.42,51.43,51.36,51.37,64525.100820470034,29.5043,29.5101,29.4699,29.4757,64525.1008
2013-11-12 15:30:00,51.37,51.45,51.37,51.43,41162.564316506745,29.4757,29.5216,29.4757,29.5101,41162.5643
2013-11-12 15:35:00,51.44,51.46,51.42,51.43,39215.68627450981,29.5158,29.5273,29.5043,29.5101,39215.6863
2013-11-12 15:40:00,51.42,51.43,51.39,51.4,53678.208872201365,29.5043,29.5101,29.4871,29.4929,53678.2089
2013-11-12 15:45:00,51.4,51.41,51.32,51.35,89556.38993185927,29.4929,29.4986,29.447,29.4642,89556.3899
2013-11-12 15:50:00,51.37,51.39,51.33,51.34,139479.90543735225,29.4757,29.4871,29.4527,29.4584,139479.9054
2013-11-12 15:55:00,51.35,51.44,51.34,51.42,229870.6716729245,29.4642,29.5158,29.4584,29.5043,229870.6717
2013-11-13 09:30:00,51.35,51.7,51.2,51.47,211792.5184258101,29.4642,29.665,29.3781,29.533,211792.5184
2013-11-13 09:35:00,51.48,51.65,51.44,51.58,130162.70337922404,29.5388,29.6363,29.5158,29.5961,130162.7034
2013-11-13 09:40:00,51.58,51.74,51.57,51.72,232234.737866778,29.5961,29.688,29.5904,29.6765,232234.7379
2013-11-13 09:45:00,51.71,51.72,51.57,51.67,133083.02044221945,29.6707,29.6765,29.5904,29.6478,133083.0204
2013-11-13 09:50:00,51.67,51.72,51.6,51.71,87470.44917257685,29.6478,29.6765,29.6076,29.6707,87470.4492
2013-11-13 09:55:00,51.71,51.98,51.7,51.9,272980.1140314282,29.6707,29.8257,29.665,29.7798,272980.114
2013-11-13 10:00:00,51.9,52.01,51.82,52.01,103879.84981226534,29.7798,29.8429,29.7339,29.8429,103879.8498
2013-11-13 10:05:00,52.01,52.03,51.88,51.98,65637.602558754,29.8429,29.8544,29.7683,29.8257,65637.6026
2013-11-13 10:10:00,51.98,52.08,51.97,52.02,99707.96829370048,29.8257,29.883,29.8199,29.8486,99707.9683
2013-11-13 10:15:00,52.02,52.14,52.01,52.13,234598.80406063137,29.8486,29.9175,29.8429,29.9117,234598.8041
2013-11-13 10:20:00,52.13,52.23,51.91,51.95,340286.4691976081,29.9117,29.9691,29.7855,29.8085,340286.4692
2013-11-13 10:25:00,51.95,52.03,51.93,52.01,127798.6371853706,29.8085,29.8544,29.797,29.8429,127798.6372
2013-11-13 10:30:00,52.01,52.21,52.01,52.17,107773.60589625922,29.8429,29.9576,29.8429,29.9347,107773.6059
2013-11-13 10:35:00,52.15,52.15,52.04,52.1,40606.313447364766,29.9232,29.9232,29.8601,29.8945,40606.3134
2013-11-13 10:40:00,52.11,52.26,52.09,52.19,103045.47350855236,29.9003,29.9863,29.8888,29.9462,103045.4735
2013-11-13 10:45:00,52.18,52.23,52.13,52.21,44221.94409678766,29.9404,29.9691,29.9117,29.9576,44221.9441
2013-11-13 10:50:00,52.2,52.22,52.16,52.21,54234.45974134335,29.9519,29.9634,29.9289,29.9576,54234.4597
2013-11-13 10:55:00,52.21,52.27,52.2,52.2,53817.27158948686,29.9576,29.9921,29.9519,29.9519,53817.2716
2013-11-13 11:00:00,52.2,52.24,52.16,52.24,55486.02419691281,29.9519,29.9749,29.9289,29.9749,55486.0242
2013-11-13 11:05:00,52.24,52.27,52.17,52.21,131831.45598665,29.9749,29.9921,29.9347,29.9576,131831.456
2013-11-13 11:10:00,52.21,52.21,52.17,52.17,24892.22639410374,29.9576,29.9576,29.9347,29.9347,24892.2264
2013-11-13 11:15:00,52.17,52.21,52.17,52.2,46864.13572521207,29.9347,29.9576,29.9347,29.9519,46864.1357
2013-11-13 11:20:00,52.2,52.25,52.15,52.24,54929.77332777083,29.9519,29.9806,29.9232,29.9749,54929.7733
2013-11-13 11:25:00,52.24,52.27,52.24,52.27,59796.968432763184,29.9749,29.9921,29.9749,29.9921,59796.9684
2013-11-13 11:30:00,52.27,52.29,52.21,52.28,91225.14253928524,29.9921,30.0035,29.9576,29.9978,91225.1425
2013-11-13 11:35:00,52.28,52.31,52.25,52.29,72312.6129884578,29.9978,30.015,29.9806,30.0035,72312.613
2013-11-13 11:40:00,52.29,52.29,52.23,52.24,26282.8535669587,30.0035,30.0035,29.9691,29.9749,26282.8536
2013-11-13 11:45:00,52.24,52.29,52.24,52.29,29481.296064525104,29.9749,30.0035,29.9749,30.0035,29481.2961
2013-11-13 11:50:00,52.29,52.3,52.27,52.29,30315.67236823808,30.0035,30.0093,29.9921,30.0035,30315.6724
2013-11-13 11:55:00,52.29,52.31,52.25,52.26,60631.34473647615,30.0035,30.015,29.9806,29.9863,60631.3447
2013-11-13 12:00:00,52.26,52.26,52.13,52.15,39771.93714365179,29.9863,29.9863,29.9117,29.9232,39771.9371
2013-11-13 12:05:00,52.15,52.18,52.08,52.1,60214.15658461967,29.9232,29.9404,29.883,29.8945,60214.1566
2013-11-13 12:10:00,52.1,52.12,52.1,52.12,43804.75594493117,29.8945,29.906,29.8945,29.906,43804.7559
2013-11-13 12:15:00,52.13,52.19,52.12,52.14,48950.07648449451,29.9117,29.9462,29.906,29.9175,48950.0765
2013-11-13 12:20:00,52.15,52.23,52.14,52.22,38659.43540536783,29.9232,29.9691,29.9175,29.9634,38659.4354
2013-11-13 12:25:00,52.22,52.24,52.21,52.23,83159.50493672647,29.9634,29.9749,29.9576,29.9691,83159.5049
2013-11-13 12:30:00,52.23,52.23,52.12,52.12,66611.04157975248,29.9691,29.9691,29.906,29.906,66611.0416
2013-11-13 12:35:00,52.12,52.12,52.08,52.1,59936.03115004868,29.906,29.906,29.883,29.8945,59936.0312
2013-11-13 12:40:00,52.1,52.24,52.09,52.24,42692.2542066472,29.8945,29.9749,29.8888,29.9749,42692.2542
2013-11-13 12:45:00,52.24,52.27,52.2,52.26,51453.20539563344,29.9749,29.9921,29.9519,29.9863,51453.2054
2013-11-13 12:50:00,52.26,52.29,52.25,52.28,42275.06605479072,29.9863,30.0035,29.9806,29.9978,42275.0661
2013-11-13 12:55:00,52.29,52.32,52.24,52.24,48115.70018078154,30.0035,30.0208,29.9749,29.9749,48115.7002
2013-11-13 13:00:00,52.24,52.26,52.23,52.24,28507.85704352664,29.9749,29.9863,29.9691,29.9749,28507.857
2013-11-13 13:05:00,52.24,52.28,52.21,52.28,45612.57126964261,29.9749,29.9978,29.9576,29.9978,45612.5713
2013-11-13 13:10:00,52.28,52.29,52.21,52.21,29481.296064525104,29.9978,30.0035,29.9576,29.9576,29481.2961
2013-11-13 13:15:00,52.21,52.21,52.16,52.17,43804.75594493117,29.9576,29.9576,29.9289,29.9347,43804.7559
2013-11-13 13:20:00,52.16,52.17,52.1,52.17,38242.24725351133,29.9289,29.9347,29.8945,29.9347,38242.2473
2013-11-13 13:25:00,52.17,52.23,52.13,52.23,32262.550410235017,29.9347,29.9691,29.9117,29.9691,32262.5504
2013-11-13 13:30:00,52.22,52.28,52.21,52.28,25865.66541510221,29.9634,29.9978,29.9576,29.9978,25865.6654
2013-11-13 13:35:00,52.27,52.28,52.23,52.24,28090.668891670142,29.9921,29.9978,29.9691,29.9749,28090.6689
2013-11-13 13:40:00,52.23,52.24,52.21,52.21,30871.923237380062,29.9691,29.9749,29.9576,29.9576,30871.9232
2013-11-13 13:45:00,52.22,52.35,52.21,52.35,87470.44917257685,29.9634,30.038,29.9576,30.038,87470.4492
2013-11-13 13:50:00,52.35,52.36,52.29,52.29,42275.06605479072,30.038,30.0437,30.0035,30.0035,42275.0661
2013-11-13 13:55:00,52.29,52.36,52.29,52.34,34765.679321373944,30.0035,30.0437,30.0035,30.0322,34765.6793
2013-11-13 14:00:00,52.34,52.36,52.29,52.29,37268.80823251286,30.0322,30.0437,30.0035,30.0035,37268.8082
2013-11-13 14:05:00,52.29,52.33,52.29,52.3,36990.682797941874,30.0035,30.0265,30.0035,30.0093,36990.6828
2013-11-13 14:10:00,52.3,52.32,52.25,52.28,34070.36573494646,30.0093,30.0208,29.9806,29.9978,34070.3657
2013-11-13 14:15:00,52.28,52.36,52.28,52.36,66750.10429703796,29.9978,30.0437,29.9978,30.0437,66750.1043
2013-11-13 14:20:00,52.36,52.42,52.36,52.4,39215.68627450981,30.0437,30.0781,30.0437,30.0667,39215.6863
2013-11-13 14:25:00,52.41,52.44,52.4,52.42,31984.424975664027,30.0724,30.0896,30.0667,30.0781,31984.425
2013-11-13 14:30:00,52.42,52.43,52.36,52.4,48811.01376720901,30.0781,30.0839,30.0437,30.0667,48811.0138
2013-11-13 14:35:00,52.4,52.45,52.39,52.44,52565.7071339174,30.0667,30.0953,30.0609,30.0896,52565.7071
2013-11-13 14:40:00,52.44,52.44,52.39,52.43,43526.63051036018,30.0896,30.0896,30.0609,30.0839,43526.6305
2013-11-13 14:45:00,52.42,52.47,52.42,52.42,52704.769851202895,30.0781,30.1068,30.0781,30.0781,52704.7699
2013-11-13 14:50:00,52.42,52.46,52.41,52.44,41579.75246836324,30.0781,30.1011,30.0724,30.0896,41579.7525
2013-11-13 14:55:00,52.44,52.48,52.43,52.43,43943.81866221666,30.0896,30.1126,30.0839,30.0839,43943.8187
2013-11-13 15:00:00,52.43,52.49,52.42,52.49,52148.51898206092,30.0839,30.1183,30.0781,30.1183,52148.519
2013-11-13 15:05:00,52.49,52.54,52.47,52.53,107912.66861354472,30.1183,30.147,30.1068,30.1412,107912.6686
2013-11-13 15:10:00,52.52,52.57,52.52,52.57,55486.02419691281,30.1355,30.1642,30.1355,30.1642,55486.0242
2013-11-13 15:15:00,52.56,52.6,52.54,52.6,82325.12863301349,30.1585,30.1814,30.147,30.1814,82325.1286
2013-11-13 15:20:00,52.6,52.67,52.57,52.64,154776.8043387568,30.1814,30.2216,30.1642,30.2044,154776.8043
2013-11-13 15:25:00,52.64,52.65,52.6,52.62,87748.57460714784,30.2044,30.2101,30.1814,30.1929,87748.5746
2013-11-13 15:30:00,52.62,52.62,52.54,52.57,66054.7907106105,30.1929,30.1929,30.147,30.1642,66054.7907
2013-11-13 15:35:00,52.57,52.62,52.54,52.59,108747.04491725768,30.1642,30.1929,30.147,30.1757,108747.0449
2013-11-13 15:40:00,52.59,52.65,52.58,52.65,91642.33069114172,30.1757,30.2101,30.1699,30.2101,91642.3307
2013-11-13 15:45:00,52.64,52.67,52.62,52.65,139340.84272006675,30.2044,30.2216,30.1929,30.2101,139340.8427
2013-11-13 15:50:00,52.65,52.67,52.62,52.63,194409.6787651231,30.2101,30.2216,30.1929,30.1986,194409.6788
2013-11-13 15:55:00,52.63,52.65,52.61,52.63,224308.1629815047,30.1986,30.2101,30.1872,30.1986,224308.163
2013-11-14 09:30:00,52.64,52.77,52.44,52.72,113753.30273953556,30.2044,30.279,30.0896,30.2503,113753.3027
2013-11-14 09:35:00,52.72,52.77,52.52,52.72,81768.87776387151,30.2503,30.279,30.1355,30.2503,81768.8778
2013-11-14 09:40:00,52.7,52.77,52.58,52.6,46586.01029064108,30.2388,30.279,30.1699,30.1814,46586.0103
2013-11-14 09:45:00,52.59,52.65,52.53,52.53,41996.94062021972,30.1757,30.2101,30.1412,30.1412,41996.9406
2013-11-14 09:50:00,52.54,52.7,52.54,52.7,90112.64080100124,30.147,30.2388,30.147,30.2388,90112.6408
2013-11-14 09:55:00,52.7,52.8,52.68,52.79,51314.14267834794,30.2388,30.2962,30.2273,30.2904,51314.1427
2013-11-14 10:00:00,52.78,52.81,52.71,52.8,40050.06257822278,30.2847,30.3019,30.2445,30.2962,40050.0626
2013-11-14 10:05:00,52.8,52.85,52.68,52.69,82325.12863301349,30.2962,30.3249,30.2273,30.2331,82325.1286
2013-11-14 10:10:00,52.7,52.76,52.7,52.71,59101.6548463357,30.2388,30.2732,30.2388,30.2445,59101.6548
2013-11-14 10:15:00,52.71,52.75,52.7,52.72,25726.60269781672,30.2445,30.2675,30.2388,30.2503,25726.6027
2013-11-14 10:20:00,52.72,52.74,52.7,52.7,41718.81518564873,30.2503,30.2617,30.2388,30.2388,41718.8152
2013-11-14 10:25:00,52.7,52.75,52.64,52.71,94979.8359059936,30.2388,30.2675,30.2044,30.2445,94979.8359
2013-11-14 10:30:00,52.71,52.74,52.69,52.73,37964.12181894034,30.2445,30.2617,30.2331,30.256,37964.1218
2013-11-14 10:35:00,52.72,52.74,52.68,52.73,54929.77332777083,30.2503,30.2617,30.2273,30.256,54929.7733
2013-11-14 10:40:00,52.74,52.75,52.68,52.72,42553.19148936171,30.2617,30.2675,30.2273,30.2503,42553.1915
2013-11-14 10:45:00,52.71,52.74,52.65,52.67,79265.74885273259,30.2445,30.2617,30.2101,30.2216,79265.7489
2013-11-14 10:50:00,52.67,52.68,52.65,52.67,26143.790849673205,30.2216,30.2273,30.2101,30.2216,26143.7908
2013-11-14 10:55:00,52.67,52.68,52.64,52.67,42275.06605479072,30.2216,30.2273,30.2044,30.2216,42275.0661
2013-11-14 11:00:00,52.67,52.72,52.62,52.72,30454.73508552357,30.2216,30.2503,30.1929,30.2503,30454.7351
2013-11-14 11:05:00,52.72,52.75,52.67,52.69,52565.7071339174,30.2503,30.2675,30.2216,30.2331,52565.7071
2013-11-14 11:10:00,52.69,52.71,52.66,52.67,31010.98595466556,30.2331,30.2445,30.2158,30.2216,31010.986
2013-11-14 11:15:00,52.67,52.72,52.65,52.72,26143.790849673205,30.2216,30.2503,30.2101,30.2503,26143.7908
2013-11-14 11:20:00,52.72,52.76,52.72,52.76,34070.36573494646,30.2503,30.2732,30.2503,30.2732,34070.3657
2013-11-14 11:25:00,52.75,52.76,52.73,52.73,33931.30301766097,30.2675,30.2732,30.256,30.256,33931.303
2013-11-14 11:30:00,52.74,52.75,52.7,52.7,43804.75594493117,30.2617,30.2675,30.2388,30.2388,43804.7559
2013-11-14 11:35:00,52.7,52.7,52.59,52.62,36156.3064942289,30.2388,30.2388,30.1757,30.1929,36156.3065
2013-11-14 11:40:00,52.63,52.66,52.59,52.66,21137.53302739536,30.1986,30.2158,30.1757,30.2158,21137.533
2013-11-14 11:45:00,52.66,52.69,52.62,52.66,23223.4737866778,30.2158,30.2331,30.1929,30.2158,23223.4738
2013-11-14 11:50:00,52.65,52.67,52.62,52.65,23779.724655819777,30.2101,30.2216,30.1929,30.2101,23779.7247
2013-11-14 11:55:00,52.65,52.71,52.63,52.68,15853.149770546515,30.2101,30.2445,30.1986,30.2273,15853.1498
2013-11-14 12:00:00,52.67,52.67,52.62,52.62,19468.780419969407,30.2216,30.2216,30.1929,30.1929,19468.7804
2013-11-14 12:05:00,52.63,52.67,52.62,52.65,18356.27868168544,30.1986,30.2216,30.1929,30.2101,18356.2787
2013-11-14 12:10:00,52.64,52.64,52.58,52.59,24196.912807676264,30.2044,30.2044,30.1699,30.1757,24196.9128
2013-11-14 12:15:00,52.59,52.61,52.58,52.59,20998.47031010986,30.1757,30.1872,30.1699,30.1757,20998.4703
2013-11-14 12:20:00,52.59,52.6,52.59,52.59,16826.58879154499,30.1757,30.1814,30.1757,30.1757,16826.5888
2013-11-14 12:25:00,52.59,52.59,52.54,52.56,27951.60617438465,30.1757,30.1757,30.147,30.1585,27951.6062
2013-11-14 12:30:00,52.55,52.55,52.47,52.47,29203.17062995411,30.1527,30.1527,30.1068,30.1068,29203.1706
2013-11-14 12:35:00,52.47,52.55,52.47,52.55,26004.72813238771,30.1068,30.1527,30.1068,30.1527,26004.7281
2013-11-14 12:40:00,52.55,52.56,52.54,52.55,10846.89194826867,30.1527,30.1585,30.147,30.1527,10846.8919
2013-11-14 12:45:00,52.55,52.55,52.52,52.52,19746.9058545404,30.1527,30.1527,30.1355,30.1355,19746.9059
2013-11-14 12:50:00,52.52,52.59,52.52,52.56,44639.13224864414,30.1355,30.1757,30.1355,30.1585,44639.1322
2013-11-14 12:55:00,52.55,52.57,52.54,52.57,16965.651508830484,30.1527,30.1642,30.147,30.1642,16965.6515
2013-11-14 13:00:00,52.58,52.61,52.58,52.61,48811.01376720901,30.1699,30.1872,30.1699,30.1872,48811.0138
2013-11-14 13:05:00,52.6,52.62,52.57,52.57,24475.03824224725,30.1814,30.1929,30.1642,30.1642,24475.0382
2013-11-14 13:10:00,52.57,52.59,52.57,52.57,32262.550410235017,30.1642,30.1757,30.1642,30.1642,32262.5504
2013-11-14 13:15:00,52.57,52.59,52.56,52.59,40467.25073007927,30.1642,30.1757,30.1585,30.1757,40467.2507
2013-11-14 13:20:00,52.59,52.61,52.58,52.6,44917.25768321513,30.1757,30.1872,30.1699,30.1814,44917.2577
2013-11-14 13:25:00,52.6,52.61,52.59,52.6,55068.83604505633,30.1814,30.1872,30.1757,30.1814,55068.836
2013-11-14 13:30:00,52.6,52.61,52.59,52.6,30871.923237380062,30.1814,30.1872,30.1757,30.1814,30871.9232
2013-11-14 13:35:00,52.61,52.63,52.6,52.63,31010.98595466556,30.1872,30.1986,30.1814,30.1986,31010.986
2013-11-14 13:40:00,52.63,52.65,52.62,52.64,18912.529550827425,30.1986,30.2101,30.1929,30.2044,18912.5296
2013-11-14 13:45:00,52.64,52.66,52.63,52.64,32401.613127520515,30.2044,30.2158,30.1986,30.2044,32401.6131
2013-11-14 13:50:00,52.63,52.65,52.63,52.64,35321.93019051592,30.1986,30.2101,30.1986,30.2044,35321.9302
2013-11-14 13:55:00,52.64,52.65,52.62,52.62,38937.560839938815,30.2044,30.2101,30.1929,30.1929,38937.5608
2013-11-14 14:00:00,52.62,52.64,52.6,52.64,26282.8535669587,30.1929,30.2044,30.1814,30.2044,26282.8536
2013-11-14 14:05:00,52.63,52.64,52.62,52.62,19051.59226811292,30.1986,30.2044,30.1929,30.1929,19051.5923
2013-11-14 14:10:00,52.62,52.62,52.6,52.6,14184.397163120568,30.1929,30.1929,30.1814,30.1814,14184.3972
2013-11-14 14:15:00,52.6,52.63,52.6,52.63,26839.104436100683,30.1814,30.1986,30.1814,30.1986,26839.1044
2013-11-14 14:20:00,52.63,52.68,52.63,52.68,20025.03128911139,30.1986,30.2273,30.1986,30.2273,20025.0313
2013-11-14 14:25:00,52.68,52.72,52.68,52.72,32957.8639966625,30.2273,30.2503,30.2273,30.2503,32957.864
2013-11-14 14:30:00,52.72,52.75,52.72,52.74,34487.553886802954,30.2503,30.2675,30.2503,30.2617,34487.5539
2013-11-14 14:35:00,52.74,52.77,52.73,52.77,26421.916284244195,30.2617,30.279,30.256,30.279,26421.9163
2013-11-14 14:40:00,52.77,52.78,52.76,52.76,33931.30301766097,30.279,30.2847,30.2732,30.2732,33931.303
2013-11-14 14:45:00,52.76,52.8,52.75,52.8,38798.49812265332,30.2732,30.2962,30.2675,30.2962,38798.4981
2013-11-14 14:50:00,52.8,52.8,52.74,52.75,67028.22973160897,30.2962,30.2962,30.2617,30.2675,67028.2297
2013-11-14 14:55:00,52.75,52.78,52.75,52.78,18078.15324711445,30.2675,30.2847,30.2675,30.2847,18078.1532
2013-11-14 15:00:00,52.78,52.8,52.77,52.79,54234.45974134335,30.2847,30.2962,30.279,30.2904,54234.4597
2013-11-14 15:05:00,52.78,52.79,52.75,52.75,47976.63746349604,30.2847,30.2904,30.2675,30.2675,47976.6375
2013-11-14 15:10:00,52.75,52.77,52.73,52.77,31150.04867195105,30.2675,30.279,30.256,30.279,31150.0487
2013-11-14 15:15:00,52.77,52.83,52.77,52.82,31150.04867195105,30.279,30.3134,30.279,30.3076,31150.0487
2013-11-14 15:20:00,52.83,52.83,52.78,52.79,39076.62355722431,30.3134,30.3134,30.2847,30.2904,39076.6236
2013-11-14 15:25:00,52.78,52.78,52.74,52.76,49923.51550549298,30.2847,30.2847,30.2617,30.2732,49923.5155
2013-11-14 15:30:00,52.77,52.77,52.75,52.76,32540.67584480601,30.279,30.279,30.2675,30.2732,32540.6758
2013-11-14 15:35:00,52.76,52.81,52.76,52.8,25865.66541510221,30.2732,30.3019,30.2732,30.2962,25865.6654
2013-11-14 15:40:00,52.81,52.83,52.81,52.83,38937.560839938815,30.3019,30.3134,30.3019,30.3134,38937.5608
2013-11-14 15:45:00,52.83,52.83,52.75,52.75,80517.31330830205,30.3134,30.3134,30.2675,30.2675,80517.3133
2013-11-14 15:50:00,52.75,52.75,52.72,52.73,70087.60951188987,30.2675,30.2675,30.2503,30.256,70087.6095
2013-11-14 15:55:00,52.72,52.76,52.72,52.75,140453.34445835074,30.2503,30.2732,30.2503,30.2675,140453.3445
2013-11-15 09:30:00,52.87,52.87,52.62,52.7,417466.27729105833,30.3363,30.3363,30.1929,30.2388,417466.2773
2013-11-15 09:35:00,52.69,52.84,52.68,52.83,26839.104436100683,30.2331,30.3191,30.2273,30.3134,26839.1044
2013-11-15 09:40:00,52.83,52.97,52.81,52.93,47698.51202892505,30.3134,30.3937,30.3019,30.3708,47698.512
2013-11-15 09:45:00,52.96,53.17,52.94,53.17,141287.7207620637,30.388,30.5085,30.3765,30.5085,141287.7208
2013-11-15 09:50:00,53.16,53.2,53.1,53.2,44500.06953135865,30.5027,30.5257,30.4683,30.5257,44500.0695
2013-11-15 09:55:00,53.19,53.21,53.13,53.15,44082.88137950216,30.52,30.5314,30.4855,30.497,44082.8814
2013-11-15 10:00:00,53.14,53.18,53.1,53.17,89973.57808371577,30.4913,30.5142,30.4683,30.5085,89973.5781
2013-11-15 10:05:00,53.18,53.19,53.07,53.12,39215.68627450981,30.5142,30.52,30.4511,30.4798,39215.6863
2013-11-15 10:10:00,53.12,53.16,53.09,53.16,36295.36921151439,30.4798,30.5027,30.4626,30.5027,36295.3692
2013-11-15 10:15:00,53.16,53.16,53.08,53.1,36434.431928799895,30.5027,30.5027,30.4568,30.4683,36434.4319
2013-11-15 10:20:00,53.09,53.1,53.06,53.08,26700.041718815188,30.4626,30.4683,30.4454,30.4568,26700.0417
2013-11-15 10:25:00,53.08,53.11,53.03,53.05,25865.66541510221,30.4568,30.474,30.4281,30.4396,25865.6654
2013-11-15 10:30:00,53.04,53.05,52.98,53.0,24892.22639410374,30.4339,30.4396,30.3995,30.4109,24892.2264
2013-11-15 10:35:00,53.0,53.06,53.0,53.04,26978.16715338618,30.4109,30.4454,30.4109,30.4339,26978.1672
2013-11-15 10:40:00,53.04,53.06,53.04,53.06,20303.156723682383,30.4339,30.4454,30.4339,30.4454,20303.1567
2013-11-15 10:45:00,53.07,53.11,53.05,53.06,41301.62703379225,30.4511,30.474,30.4396,30.4454,41301.627
2013-11-15 10:50:00,53.04,53.08,53.04,53.07,33375.05214851898,30.4339,30.4568,30.4339,30.4511,33375.0521
2013-11-15 10:55:00,53.08,53.09,53.06,53.08,22945.3483521068,30.4568,30.4626,30.4454,30.4568,22945.3484
2013-11-15 11:00:00,53.1,53.12,53.08,53.11,26004.72813238771,30.4683,30.4798,30.4568,30.474,26004.7281
2013-11-15 11:05:00,53.11,53.16,53.11,53.16,29759.421499096094,30.474,30.5027,30.474,30.5027,29759.4215
2013-11-15 11:10:00,53.16,53.18,53.15,53.16,18217.215964399948,30.5027,30.5142,30.497,30.5027,18217.216
2013-11-15 11:15:00,53.16,53.16,53.11,53.13,28785.982478097623,30.5027,30.5027,30.474,30.4855,28785.9825
2013-11-15 11:20:00,53.13,53.14,53.1,53.11,22110.97204839383,30.4855,30.4913,30.4683,30.474,22110.972
2013-11-15 11:25:00,53.11,53.13,53.11,53.12,26004.72813238771,30.474,30.4855,30.474,30.4798,26004.7281
2013-11-15 11:30:00,53.12,53.16,53.11,53.14,53817.27158948686,30.4798,30.5027,30.474,30.4913,53817.2716
2013-11-15 11:35:00,53.14,53.16,53.12,53.13,27673.48073981365,30.4913,30.5027,30.4798,30.4855,27673.4807
2013-11-15 11:40:00,53.14,53.14,53.12,53.13,14601.585314977056,30.4913,30.4913,30.4798,30.4855,14601.5853
2013-11-15 11:45:00,53.13,53.13,53.11,53.11,23223.4737866778,30.4855,30.4855,30.474,30.474,23223.4738
2013-11-15 11:50:00,53.11,53.11,53.06,53.06,14045.334445835071,30.474,30.474,30.4454,30.4454,14045.3344
2013-11-15 11:55:00,53.06,53.06,53.02,53.03,13906.271728549576,30.4454,30.4454,30.4224,30.4281,13906.2717
2013-11-15 12:00:00,53.02,53.05,53.01,53.04,45056.32040050063,30.4224,30.4396,30.4167,30.4339,45056.3204
2013-11-15 12:05:00,53.03,53.06,53.02,53.03,22667.22291753581,30.4281,30.4454,30.4224,30.4281,22667.2229
2013-11-15 12:10:00,53.03,53.05,53.02,53.03,18773.46683354193,30.4281,30.4396,30.4224,30.4281,18773.4668
2013-11-15 12:15:00,53.02,53.02,53.0,53.0,13210.958142122096,30.4224,30.4224,30.4109,30.4109,13210.9581
2013-11-15 12:20:00,53.0,53.01,52.95,52.96,15575.024335975526,30.4109,30.4167,30.3822,30.388,15575.0243
2013-11-15 12:25:00,52.96,53.0,52.95,53.0,30037.546933667087,30.388,30.4109,30.3822,30.4109,30037.5469
2013-11-15 12:30:00,53.0,53.06,52.99,53.06,138228.3409817828,30.4109,30.4454,30.4052,30.4454,138228.341
2013-11-15 12:35:00,53.06,53.07,53.04,53.05,32262.550410235017,30.4454,30.4511,30.4339,30.4396,32262.5504
2013-11-15 12:40:00,53.06,53.06,53.05,53.06,14323.459880406064,30.4454,30.4454,30.4396,30.4454,14323.4599
2013-11-15 12:45:00,53.05,53.06,52.95,52.95,43943.81866221666,30.4396,30.4454,30.3822,30.3822,43943.8187
2013-11-15 12:50:00,52.95,52.96,52.93,52.95,34070.36573494646,30.3822,30.388,30.3708,30.3822,34070.3657
2013-11-15 12:55:00,52.95,52.97,52.92,52.93,28090.668891670142,30.3822,30.3937,30.365,30.3708,28090.6689
2013-11-15 13:00:00,52.92,52.93,52.9,52.93,23362.53650396329,30.365,30.3708,30.3536,30.3708,23362.5365
2013-11-15 13:05:00,52.92,52.98,52.9,52.96,63273.536364900574,30.365,30.3995,30.3536,30.388,63273.5364
2013-11-15 13:10:00,52.95,52.98,52.95,52.98,25726.60269781672,30.3822,30.3995,30.3822,30.3995,25726.6027
2013-11-15 13:15:00,52.98,52.99,52.97,52.98,17660.96509525796,30.3995,30.4052,30.3937,30.3995,17660.9651
2013-11-15 13:20:00,52.98,52.98,52.93,52.94,17104.71422611598,30.3995,30.3995,30.3708,30.3765,17104.7142
2013-11-15 13:25:00,52.95,53.02,52.95,53.0,32818.801279377,30.3822,30.4224,30.3822,30.4109,32818.8013
2013-11-15 13:30:00,53.0,53.0,52.96,52.97,27256.29258795717,30.4109,30.4109,30.388,30.3937,27256.2926
2013-11-15 13:35:00,52.98,53.0,52.96,52.96,44639.13224864414,30.3995,30.4109,30.388,30.388,44639.1322
2013-11-15 13:40:00,52.97,53.0,52.96,53.0,37964.12181894034,30.3937,30.4109,30.388,30.4109,37964.1218
2013-11-15 13:45:00,53.0,53.0,52.98,53.0,38659.43540536783,30.4109,30.4109,30.3995,30.4109,38659.4354
2013-11-15 13:50:00,53.0,53.01,53.0,53.01,21832.84661382284,30.4109,30.4167,30.4109,30.4167,21832.8466
2013-11-15 13:55:00,53.0,53.05,53.0,53.05,46168.8221387846,30.4109,30.4396,30.4109,30.4396,46168.8221
2013-11-15 14:00:00,53.05,53.05,53.03,53.05,18912.529550827425,30.4396,30.4396,30.4281,30.4396,18912.5296
2013-11-15 14:05:00,53.06,53.09,53.06,53.08,45195.38311778613,30.4454,30.4626,30.4454,30.4568,45195.3831
2013-11-15 14:10:00,53.08,53.09,53.07,53.09,20025.03128911139,30.4568,30.4626,30.4511,30.4626,20025.0313
2013-11-15 14:15:00,53.08,53.1,53.06,53.08,49784.45278820748,30.4568,30.4683,30.4454,30.4568,49784.4528
2013-11-15 14:20:00,53.08,53.08,53.06,53.08,34904.74203865944,30.4568,30.4568,30.4454,30.4568,34904.742
2013-11-15 14:25:00,53.08,53.1,53.07,53.08,35878.18105965791,30.4568,30.4683,30.4511,30.4568,35878.1811
2013-11-15 14:30:00,53.08,53.08,53.06,53.07,26421.916284244195,30.4568,30.4568,30.4454,30.4511,26421.9163
2013-11-15 14:35:00,53.07,53.08,53.06,53.07,27395.355305242665,30.4511,30.4568,30.4454,30.4511,27395.3553
2013-11-15 14:40:00,53.07,53.08,53.06,53.06,28229.73160895564,30.4511,30.4568,30.4454,30.4454,28229.7316
2013-11-15 14:45:00,53.06,53.07,53.06,53.06,20025.03128911139,30.4454,30.4511,30.4454,30.4454,20025.0313
2013-11-15 14:50:00,53.06,53.06,53.02,53.03,30315.67236823808,30.4454,30.4454,30.4224,30.4281,30315.6724
2013-11-15 14:55:00,53.03,53.03,53.02,53.02,17800.02781254346,30.4281,30.4281,30.4224,30.4224,17800.0278
2013-11-15 15:00:00,53.02,53.05,53.01,53.05,88304.82547628981,30.4224,30.4396,30.4167,30.4396,88304.8255
2013-11-15 15:05:00,53.06,53.08,53.05,53.06,26143.790849673205,30.4454,30.4568,30.4396,30.4454,26143.7908
2013-11-15 15:10:00,53.05,53.09,53.05,53.09,62995.41093032959,30.4396,30.4626,30.4396,30.4626,62995.4109
2013-11-15 15:15:00,53.09,53.11,53.08,53.1,34487.553886802954,30.4626,30.474,30.4568,30.4683,34487.5539
2013-11-15 15:20:00,53.1,53.11,53.09,53.11,34209.42845223196,30.4683,30.474,30.4626,30.474,34209.4285
2013-11-15 15:25:00,53.1,53.11,53.09,53.1,83159.50493672647,30.4683,30.474,30.4626,30.4683,83159.5049
2013-11-15 15:30:00,53.1,53.13,53.1,53.13,41440.68975107774,30.4683,30.4855,30.4683,30.4855,41440.6898
2013-11-15 15:35:00,53.13,53.13,53.13,53.13,32262.550410235017,30.4855,30.4855,30.4855,30.4855,32262.5504
2013-11-15 15:40:00,53.13,53.13,53.11,53.13,59518.84299819219,30.4855,30.4855,30.474,30.4855,59518.843
2013-11-15 15:45:00,53.13,53.14,53.11,53.13,71339.17396745933,30.4855,30.4913,30.474,30.4855,71339.174
2013-11-15 15:50:00,53.13,53.17,53.13,53.17,119872.06230009736,30.4855,30.5085,30.4855,30.5085,119872.0623
2013-11-15 15:55:00,53.16,53.2,53.16,53.19,193853.4278959811,30.5027,30.5257,30.5027,30.52,193853.4279
2013-11-18 09:30:00,53.11,53.17,52.95,53.04,142122.09706577667,30.474,30.5085,30.3822,30.4339,142122.0971
2013-11-18 09:35:00,53.06,53.11,52.98,53.02,48671.95104992352,30.4454,30.474,30.3995,30.4224,48671.951
2013-11-18 09:40:00,53.02,53.05,52.9,52.93,50062.57822277848,30.4224,30.4396,30.3536,30.3708,50062.5782
2013-11-18 09:45:00,52.93,53.03,52.88,52.98,179112.77986371855,30.3708,30.4281,30.3421,30.3995,179112.7799
2013-11-18 09:50:00,52.99,53.11,52.98,53.06,34348.49116951745,30.4052,30.474,30.3995,30.4454,34348.4912
2013-11-18 09:55:00,53.05,53.06,52.95,52.98,22945.3483521068,30.4396,30.4454,30.3822,30.3995,22945.3484
2013-11-18 10:00:00,52.98,53.01,52.95,53.01,37129.74551522737,30.3995,30.4167,30.3822,30.4167,37129.7455
2013-11-18 10:05:00,53.0,53.14,53.0,53.13,26004.72813238771,30.4109,30.4913,30.4109,30.4855,26004.7281
2013-11-18 10:10:00,53.12,53.19,53.09,53.18,23223.4737866778,30.4798,30.52,30.4626,30.5142,23223.4738
2013-11-18 10:15:00,53.19,53.32,53.18,53.32,123209.56751494925,30.52,30.5945,30.5142,30.5945,123209.5675
2013-11-18 10:20:00,53.31,53.36,53.31,53.33,33514.114865804484,30.5888,30.6175,30.5888,30.6003,33514.1149
2013-11-18 10:25:00,53.33,53.39,53.31,53.36,107217.35502711724,30.6003,30.6347,30.5888,30.6175,107217.355
2013-11-18 10:30:00,53.36,53.36,53.19,53.19,36573.49464608539,30.6175,30.6175,30.52,30.52,36573.4946
2013-11-18 10:35:00,53.18,53.22,53.16,53.18,36295.36921151439,30.5142,30.5372,30.5027,30.5142,36295.3692
2013-11-18 10:40:00,53.18,53.24,53.12,53.18,150883.04825476292,30.5142,30.5486,30.4798,30.5142,150883.0483
2013-11-18 10:45:00,53.17,53.18,53.16,53.17,21276.595744680853,30.5085,30.5142,30.5027,30.5085,21276.5957
2013-11-18 10:50:00,53.18,53.22,53.18,53.21,27951.60617438465,30.5142,30.5372,30.5142,30.5314,27951.6062
2013-11-18 10:55:00,53.21,53.23,53.2,53.21,31289.111389236547,30.5314,30.5429,30.5257,30.5314,31289.1114
2013-11-18 11:00:00,53.21,53.23,53.19,53.19,27951.60617438465,30.5314,30.5429,30.52,30.52,27951.6062
2013-11-18 11:05:00,53.2,53.25,53.2,53.21,30176.60965095258,30.5257,30.5544,30.5257,30.5314,30176.6097
2013-11-18 11:10:00,53.19,53.21,53.19,53.2,14601.585314977056,30.52,30.5314,30.52,30.5257,14601.5853
2013-11-18 11:15:00,53.19,53.2,53.16,53.18,16131.275205117508,30.52,30.5257,30.5027,30.5142,16131.2752
2013-11-18 11:20:00,53.18,53.21,53.17,53.21,9456.264775413712,30.5142,30.5314,30.5085,30.5314,9456.2648
2013-11-18 11:25:00,53.21,53.21,53.18,53.2,13906.271728549576,30.5314,30.5314,30.5142,30.5257,13906.2717
2013-11-18 11:30:00,53.21,53.21,53.15,53.15,14184.397163120568,30.5314,30.5314,30.497,30.497,14184.3972
2013-11-18 11:35:00,53.14,53.14,53.07,53.08,39632.874426366296,30.4913,30.4913,30.4511,30.4568,39632.8744
2013-11-18 11:40:00,53.08,53.1,53.08,53.08,10151.578361841192,30.4568,30.4683,30.4568,30.4568,10151.5784
2013-11-18 11:45:00,53.08,53.08,53.04,53.04,13489.08357669309,30.4568,30.4568,30.4339,30.4339,13489.0836
2013-11-18 11:50:00,53.04,53.07,53.04,53.07,16270.337922403003,30.4339,30.4511,30.4339,30.4511,16270.3379
2013-11-18 11:55:00,53.07,53.13,53.05,53.13,43248.50507578919,30.4511,30.4855,30.4396,30.4855,43248.5051
2013-11-18 12:00:00,53.13,53.16,53.1,53.15,25587.539980531223,30.4855,30.5027,30.4683,30.497,25587.54
2013-11-18 12:05:00,53.15,53.16,53.13,53.13,67306.35516617996,30.497,30.5027,30.4855,30.4855,67306.3552
2013-11-18 12:10:00,53.14,53.14,53.1,53.1,21971.90933110833,30.4913,30.4913,30.4683,30.4683,21971.9093
2013-11-18 12:15:00,53.1,53.14,53.09,53.13,73842.30287859826,30.4683,30.4913,30.4626,30.4855,73842.3029
2013-11-18 12:20:00,53.13,53.15,53.13,53.15,13489.08357669309,30.4855,30.497,30.4855,30.497,13489.0836
2013-11-18 12:25:00,53.15,53.16,53.09,53.09,27534.418022528163,30.497,30.5027,30.4626,30.4626,27534.418
2013-11-18 12:30:00,53.09,53.1,53.07,53.08,44500.06953135865,30.4626,30.4683,30.4511,30.4568,44500.0695
2013-11-18 12:35:00,53.08,53.1,53.05,53.06,46029.7594214991,30.4568,30.4683,30.4396,30.4454,46029.7594
2013-11-18 12:40:00,53.06,53.1,53.06,53.09,10985.954665554164,30.4454,30.4683,30.4454,30.4626,10985.9547
2013-11-18 12:45:00,53.09,53.09,53.06,53.07,24614.100959532752,30.4626,30.4626,30.4454,30.4511,24614.101
2013-11-18 12:50:00,53.07,53.08,53.05,53.07,47837.57474621054,30.4511,30.4568,30.4396,30.4511,47837.5747
2013-11-18 12:55:00,53.07,53.08,53.04,53.08,20998.47031010986,30.4511,30.4568,30.4339,30.4568,20998.4703
2013-11-18 13:00:00,53.08,53.12,53.06,53.12,15714.087053261022,30.4568,30.4798,30.4454,30.4798,15714.0871
2013-11-18 13:05:00,53.12,53.12,53.07,53.07,49228.20191906551,30.4798,30.4798,30.4511,30.4511,49228.2019
2013-11-18 13:10:00,53.07,53.12,53.07,53.1,12932.832707551106,30.4511,30.4798,30.4511,30.4683,12932.8327
2013-11-18 13:15:00,53.11,53.11,53.08,53.11,27256.29258795717,30.474,30.474,30.4568,30.474,27256.2926
2013-11-18 13:20:00,53.11,53.11,53.08,53.11,18356.27868168544,30.474,30.474,30.4568,30.474,18356.2787
2013-11-18 13:25:00,53.11,53.12,53.09,53.09,13767.209011264082,30.474,30.4798,30.4626,30.4626,13767.209
2013-11-18 13:30:00,53.09,53.1,53.08,53.09,7370.324016131276,30.4626,30.4683,30.4568,30.4626,7370.324
2013-11-18 13:35:00,53.09,53.1,53.06,53.08,24753.163676818247,30.4626,30.4683,30.4454,30.4568,24753.1637
2013-11-18 13:40:00,53.09,53.09,53.08,53.08,7926.574885273259,30.4626,30.4626,30.4568,30.4568,7926.5749
2013-11-18 13:45:00,53.08,53.09,53.08,53.08,9734.390209984704,30.4568,30.4626,30.4568,30.4568,9734.3902
2013-11-18 13:50:00,53.09,53.11,53.09,53.11,31428.174106522045,30.4626,30.474,30.4626,30.474,31428.1741
2013-11-18 13:55:00,53.11,53.11,53.06,53.06,89695.45264914478,30.474,30.474,30.4454,30.4454,89695.4526
2013-11-18 14:00:00,53.06,53.06,52.98,52.98,43526.63051036018,30.4454,30.4454,30.3995,30.3995,43526.6305
2013-11-18 14:05:00,52.98,52.98,52.92,52.92,46307.88485607009,30.3995,30.3995,30.365,30.365,46307.8849
2013-11-18 14:10:00,52.92,52.93,52.89,52.89,35043.80475594493,30.365,30.3708,30.3478,30.3478,35043.8048
2013-11-18 14:15:00,52.89,52.96,52.88,52.95,42275.06605479072,30.3478,30.388,30.3421,30.3822,42275.0661
2013-11-18 14:20:00,52.95,52.98,52.94,52.97,49923.51550549298,30.3822,30.3995,30.3765,30.3937,49923.5155
2013-11-18 14:25:00,52.97,53.0,52.97,53.0,40189.12529550828,30.3937,30.4109,30.3937,30.4109,40189.1253
2013-11-18 14:30:00,53.01,53.01,52.97,52.97,28090.668891670142,30.4167,30.4167,30.3937,30.3937,28090.6689
2013-11-18 14:35:00,52.97,52.98,52.95,52.98,35460.992907801425,30.3937,30.3995,30.3822,30.3995,35460.9929
2013-11-18 14:40:00,52.97,52.98,52.91,52.92,37407.870949798365,30.3937,30.3995,30.3593,30.365,37407.8709
2013-11-18 14:45:00,52.93,52.96,52.92,52.92,21137.53302739536,30.3708,30.388,30.365,30.365,21137.533
2013-11-18 14:50:00,52.93,52.96,52.92,52.95,27256.29258795717,30.3708,30.388,30.365,30.3822,27256.2926
2013-11-18 14:55:00,52.94,52.94,52.88,52.9,33653.17758308998,30.3765,30.3765,30.3421,30.3536,33653.1776
2013-11-18 15:00:00,52.89,52.9,52.84,52.88,59101.6548463357,30.3478,30.3536,30.3191,30.3421,59101.6548
2013-11-18 15:05:00,52.88,52.94,52.87,52.93,65915.727993325,30.3421,30.3765,30.3363,30.3708,65915.728
2013-11-18 15:10:00,52.93,52.97,52.83,52.84,88026.70004171882,30.3708,30.3937,30.3134,30.3191,88026.7
2013-11-18 15:15:00,52.83,52.85,52.77,52.83,62995.41093032959,30.3134,30.3249,30.279,30.3134,62995.4109
2013-11-18 15:20:00,52.83,52.84,52.79,52.79,40745.37616465026,30.3134,30.3191,30.2904,30.2904,40745.3762
2013-11-18 15:25:00,52.79,52.83,52.75,52.82,44500.06953135865,30.2904,30.3134,30.2675,30.3076,44500.0695
2013-11-18 15:30:00,52.81,52.83,52.76,52.8,34487.553886802954,30.3019,30.3134,30.2732,30.2962,34487.5539
2013-11-18 15:35:00,52.8,52.83,52.8,52.82,52704.769851202895,30.2962,30.3134,30.2962,30.3076,52704.7699
2013-11-18 15:40:00,52.82,52.86,52.8,52.8,83854.81852315395,30.3076,30.3306,30.2962,30.2962,83854.8185
2013-11-18 15:45:00,52.81,52.81,52.77,52.8,72868.86385759979,30.3019,30.3019,30.279,30.2962,72868.8639
2013-11-18 15:50:00,52.8,52.83,52.75,52.76,93172.02058128217,30.2962,30.3134,30.2675,30.2732,93172.0206
2013-11-18 15:55:00,52.76,52.8,52.7,52.8,231539.42428035045,30.2732,30.2962,30.2388,30.2962,231539.4243
2013-11-19 09:30:00,52.85,53.2,52.79,53.17,141983.03434849117,30.3249,30.5257,30.2904,30.5085,141983.0343
2013-11-19 09:35:00,53.18,53.21,53.08,53.15,107078.29230983174,30.5142,30.5314,30.4568,30.497,107078.2923
2013-11-19 09:40:00,53.11,53.16,52.85,52.92,90390.76623557226,30.474,30.5027,30.3249,30.365,90390.7662
2013-11-19 09:45:00,52.91,52.93,52.68,52.88,93032.95786399666,30.3593,30.3708,30.2273,30.3421,93032.9579
2013-11-19 09:50:00,52.88,52.99,52.87,52.99,48393.82561535253,30.3421,30.4052,30.3363,30.4052,48393.8256
2013-11-19 09:55:00,52.98,52.99,52.92,52.98,42414.12877207621,30.3995,30.4052,30.365,30.3995,42414.1288
2013-11-19 10:00:00,52.98,53.0,52.94,52.98,35460.992907801425,30.3995,30.4109,30.3765,30.3995,35460.9929
2013-11-19 10:05:00,52.99,53.05,52.99,53.04,53121.958003059386,30.4052,30.4396,30.4052,30.4339,53121.958
2013-11-19 10:10:00,53.03,53.06,53.0,53.03,57711.02767348074,30.4281,30.4454,30.4109,30.4281,57711.0277
2013-11-19 10:15:00,53.03,53.06,53.02,53.05,22110.97204839383,30.4281,30.4454,30.4224,30.4396,22110.972
2013-11-19 10:20:00,53.06,53.09,53.02,53.06,84828.25754415242,30.4454,30.4626,30.4224,30.4454,84828.2575
2013-11-19 10:25:00,53.06,53.06,53.0,53.0,102350.15992212488,30.4454,30.4454,30.4109,30.4109,102350.1599
2013-11-19 10:30:00,53.0,53.0,52.92,52.92,45056.32040050063,30.4109,30.4109,30.365,30.365,45056.3204
2013-11-19 10:35:00,52.9,52.97,52.89,52.94,23362.53650396329,30.3536,30.3937,30.3478,30.3765,23362.5365
2013-11-19 10:40:00,52.93,52.98,52.93,52.95,67584.48060075095,30.3708,30.3995,30.3708,30.3822,67584.4806
2013-11-19 10:45:00,52.95,52.97,52.86,52.87,33653.17758308998,30.3822,30.3937,30.3306,30.3363,33653.1776
2013-11-19 10:50:00,52.87,52.88,52.83,52.84,49645.39007092199,30.3363,30.3421,30.3134,30.3191,49645.3901
2013-11-19 10:55:00,52.83,52.83,52.78,52.8,32123.48769294952,30.3134,30.3134,30.2847,30.2962,32123.4877
2013-11-19 11:00:00,52.8,52.83,52.78,52.8,24892.22639410374,30.2962,30.3134,30.2847,30.2962,24892.2264
2013-11-19 11:05:00,52.81,52.88,52.81,52.86,27395.355305242665,30.3019,30.3421,30.3019,30.3306,27395.3553
2013-11-19 11:10:00,52.85,52.89,52.83,52.84,40328.18801279378,30.3249,30.3478,30.3134,30.3191,40328.188
2013-11-19 11:15:00,52.84,52.93,52.83,52.91,45334.44583507162,30.3191,30.3708,30.3134,30.3593,45334.4458
2013-11-19 11:20:00,52.93,52.95,52.9,52.91,30454.73508552357,30.3708,30.3822,30.3536,30.3593,30454.7351
2013-11-19 11:25:00,52.91,52.96,52.9,52.96,15853.149770546515,30.3593,30.388,30.3536,30.388,15853.1498
2013-11-19 11:30:00,52.95,52.98,52.94,52.97,10151.578361841192,30.3822,30.3995,30.3765,30.3937,10151.5784
2013-11-19 11:35:00,52.98,52.98,52.92,52.95,13628.146293978583,30.3995,30.3995,30.365,30.3822,13628.1463
2013-11-19 11:40:00,52.95,52.95,52.89,52.92,20303.156723682383,30.3822,30.3822,30.3478,30.365,20303.1567
2013-11-19 11:45:00,52.93,52.97,52.92,52.95,21137.53302739536,30.3708,30.3937,30.365,30.3822,21137.533
2013-11-19 11:50:00,52.95,53.0,52.95,52.98,19190.65498539841,30.3822,30.4109,30.3822,30.3995,19190.655
2013-11-19 11:55:00,52.98,53.0,52.96,52.98,8204.70031984425,30.3995,30.4109,30.388,30.3995,8204.7003
2013-11-19 12:00:00,52.97,52.99,52.93,52.99,9317.202058128216,30.3937,30.4052,30.3708,30.4052,9317.2021
2013-11-19 12:05:00,52.99,53.06,52.98,53.04,32679.738562091505,30.4052,30.4454,30.3995,30.4339,32679.7386
2013-11-19 12:10:00,53.03,53.06,53.02,53.05,11542.20553469615,30.4281,30.4454,30.4224,30.4396,11542.2055
2013-11-19 12:15:00,53.05,53.05,52.98,52.98,10568.76651369768,30.4396,30.4396,30.3995,30.3995,10568.7665
2013-11-19 12:20:00,52.98,53.02,52.95,53.02,11403.142817410651,30.3995,30.4224,30.3822,30.4224,11403.1428
2013-11-19 12:25:00,53.03,53.05,53.01,53.03,15157.836184119038,30.4281,30.4396,30.4167,30.4281,15157.8362
2013-11-19 12:30:00,53.03,53.06,53.01,53.04,17382.839660686972,30.4281,30.4454,30.4167,30.4339,17382.8397
2013-11-19 12:35:00,53.03,53.06,53.02,53.03,13906.271728549576,30.4281,30.4454,30.4224,30.4281,13906.2717
2013-11-19 12:40:00,53.02,53.1,53.0,53.1,27673.48073981365,30.4224,30.4683,30.4109,30.4683,27673.4807
2013-11-19 12:45:00,53.1,53.12,53.09,53.11,19746.9058545404,30.4683,30.4798,30.4626,30.474,19746.9059
2013-11-19 12:50:00,53.12,53.12,53.1,53.11,6814.073146989293,30.4798,30.4798,30.4683,30.474,6814.0731
2013-11-19 12:55:00,53.11,53.11,53.05,53.06,22806.285634821303,30.474,30.474,30.4396,30.4454,22806.2856
2013-11-19 13:00:00,53.06,53.08,53.03,53.08,18773.46683354193,30.4454,30.4568,30.4281,30.4568,18773.4668
2013-11-19 13:05:00,53.08,53.1,53.03,53.06,14462.52259769156,30.4568,30.4683,30.4281,30.4454,14462.5226
2013-11-19 13:10:00,53.04,53.08,53.04,53.06,9317.202058128216,30.4339,30.4568,30.4339,30.4454,9317.2021
2013-11-19 13:15:00,53.06,53.11,53.06,53.08,17660.96509525796,30.4454,30.474,30.4454,30.4568,17660.9651
2013-11-19 13:20:00,53.08,53.1,53.03,53.03,21415.658461966348,30.4568,30.4683,30.4281,30.4281,21415.6585
2013-11-19 13:25:00,53.03,53.06,53.01,53.03,29064.107912668616,30.4281,30.4454,30.4167,30.4281,29064.1079
2013-11-19 13:30:00,53.03,53.06,52.97,53.04,27256.29258795717,30.4281,30.4454,30.3937,30.4339,27256.2926
2013-11-19 13:35:00,53.03,53.06,53.02,53.03,28925.04519538312,30.4281,30.4454,30.4224,30.4281,28925.0452
2013-11-19 13:40:00,53.01,53.07,53.01,53.07,12098.456403838132,30.4167,30.4511,30.4167,30.4511,12098.4564
2013-11-19 13:45:00,53.06,53.07,53.02,53.03,41857.87790293423,30.4454,30.4511,30.4224,30.4281,41857.8779
2013-11-19 13:50:00,53.02,53.03,52.98,53.02,10846.89194826867,30.4224,30.4281,30.3995,30.4224,10846.8919
2013-11-19 13:55:00,53.02,53.03,52.97,52.99,11820.33096926714,30.4224,30.4281,30.3937,30.4052,11820.331
2013-11-19 14:00:00,52.98,53.06,52.97,53.0,36017.243776943404,30.3995,30.4454,30.3937,30.4109,36017.2438
2013-11-19 14:05:00,53.0,53.06,52.99,53.0,28785.982478097623,30.4109,30.4454,30.4052,30.4109,28785.9825
2013-11-19 14:10:00,52.97,53.05,52.96,53.04,12932.832707551106,30.3937,30.4396,30.388,30.4339,12932.8327
2013-11-19 14:15:00,53.03,53.06,53.01,53.06,18912.529550827425,30.4281,30.4454,30.4167,30.4454,18912.5296
2013-11-19 14:20:00,53.06,53.06,52.98,52.99,17243.776943401477,30.4454,30.4454,30.3995,30.4052,17243.7769
2013-11-19 14:25:00,52.98,52.99,52.96,52.97,6675.010429703797,30.3995,30.4052,30.388,30.3937,6675.0104
2013-11-19 14:30:00,52.95,53.01,52.95,53.0,20859.40759282437,30.3822,30.4167,30.3822,30.4109,20859.4076
2013-11-19 14:35:00,53.0,53.06,53.0,53.05,49645.39007092199,30.4109,30.4454,30.4109,30.4396,49645.3901
2013-11-19 14:40:00,53.06,53.07,52.99,53.02,18217.215964399948,30.4454,30.4511,30.4052,30.4224,18217.216
2013-11-19 14:45:00,53.03,53.05,53.0,53.03,20998.47031010986,30.4281,30.4396,30.4109,30.4281,20998.4703
2013-11-19 14:50:00,53.03,53.03,52.96,53.0,59657.90571547768,30.4281,30.4281,30.388,30.4109,59657.9057
2013-11-19 14:55:00,53.0,53.0,52.97,52.97,13489.08357669309,30.4109,30.4109,30.3937,30.3937,13489.0836
2013-11-19 15:00:00,52.96,53.02,52.95,52.99,17800.02781254346,30.388,30.4224,30.3822,30.4052,17800.0278
2013-11-19 15:05:00,52.99,53.03,52.98,53.01,20581.28215825337,30.4052,30.4281,30.3995,30.4167,20581.2822
2013-11-19 15:10:00,53.02,53.06,53.01,53.06,20998.47031010986,30.4224,30.4454,30.4167,30.4454,20998.4703
2013-11-19 15:15:00,53.05,53.11,53.05,53.09,25587.539980531223,30.4396,30.474,30.4396,30.4626,25587.54
2013-11-19 15:20:00,53.1,53.1,53.05,53.05,46168.8221387846,30.4683,30.4683,30.4396,30.4396,46168.8221
2013-11-19 15:25:00,53.05,53.08,53.05,53.06,20025.03128911139,30.4396,30.4568,30.4396,30.4454,20025.0313
2013-11-19 15:30:00,53.07,53.08,53.03,53.04,35182.86747323043,30.4511,30.4568,30.4281,30.4339,35182.8675
2013-11-19 15:35:00,53.03,53.05,53.02,53.03,36017.243776943404,30.4281,30.4396,30.4224,30.4281,36017.2438
2013-11-19 15:40:00,53.03,53.06,53.02,53.06,37129.74551522737,30.4281,30.4454,30.4224,30.4454,37129.7455
2013-11-19 15:45:00,53.06,53.06,53.0,53.04,85245.4456960089,30.4454,30.4454,30.4109,30.4339,85245.4457
2013-11-19 15:50:00,53.04,53.05,53.0,53.0,44221.94409678766,30.4339,30.4396,30.4109,30.4109,44221.9441
2013-11-19 15:55:00,53.0,53.06,53.0,53.06,71200.11125017384,30.4109,30.4454,30.4109,30.4454,71200.1113
2013-11-20 09:30:00,53.21,53.21,52.64,52.65,245028.5078570436,30.5314,30.5314,30.2044,30.2101,245028.5079
2013-11-20 09:35:00,52.66,52.67,52.39,52.46,137393.9646780698,30.2158,30.2216,30.0609,30.1011,137393.9647
2013-11-20 09:40:00,52.47,52.54,52.44,52.53,98595.4665554165,30.1068,30.147,30.0896,30.1412,98595.4666
2013-11-20 09:45:00,52.54,52.59,52.45,52.47,146989.29217076904,30.147,30.1757,30.0953,30.1068,146989.2922
2013-11-20 09:50:00,52.47,52.48,52.33,52.36,108468.9194826867,30.1068,30.1126,30.0265,30.0437,108468.9195
2013-11-20 09:55:00,52.37,52.44,52.32,52.42,45195.38311778613,30.0494,30.0896,30.0208,30.0781,45195.3831
2013-11-20 10:00:00,52.41,52.49,52.38,52.48,59936.03115004868,30.0724,30.1183,30.0552,30.1126,59936.0312
2013-11-20 10:05:00,52.48,52.52,52.44,52.45,110972.04839382562,30.1126,30.1355,30.0896,30.0953,110972.0484
2013-11-20 10:10:00,52.46,52.48,52.36,52.39,99151.71742455848,30.1011,30.1126,30.0437,30.0609,99151.7174
2013-11-20 10:15:00,52.39,52.4,52.26,52.28,67723.54331803643,30.0609,30.0667,29.9863,29.9978,67723.5433
2013-11-20 10:20:00,52.29,52.43,52.28,52.43,192184.67528855515,30.0035,30.0839,29.9978,30.0839,192184.6753
2013-11-20 10:25:00,52.42,52.46,52.34,52.38,75371.99276873871,30.0781,30.1011,30.0322,30.0552,75371.9928
2013-11-20 10:30:00,52.37,52.37,52.26,52.27,47976.63746349604,30.0494,30.0494,29.9863,29.9921,47976.6375
2013-11-20 10:35:00,52.26,52.26,52.11,52.14,94423.58503685164,29.9863,29.9863,29.9003,29.9175,94423.585
2013-11-20 10:40:00,52.13,52.14,52.0,52.06,72590.73842302879,29.9117,29.9175,29.8371,29.8716,72590.7384
2013-11-20 10:45:00,52.05,52.11,52.04,52.07,78848.5607008761,29.8658,29.9003,29.8601,29.8773,78848.5607
2013-11-20 10:50:00,52.08,52.08,52.01,52.05,53400.083437630376,29.883,29.883,29.8429,29.8658,53400.0834
2013-11-20 10:55:00,52.06,52.06,51.97,52.01,74259.49103045474,29.8716,29.8716,29.8199,29.8429,74259.491
2013-11-20 11:00:00,52.01,52.01,51.93,51.97,77875.12167987763,29.8429,29.8429,29.797,29.8199,77875.1217
2013-11-20 11:05:00,51.97,52.08,51.95,52.01,93311.08329856768,29.8199,29.883,29.8085,29.8429,93311.0833
2013-11-20 11:10:00,52.02,52.07,51.9,51.91,130718.95424836602,29.8486,29.8773,29.7798,29.7855,130718.9542
2013-11-20 11:15:00,51.91,51.96,51.88,51.94,84132.94395772494,29.7855,29.8142,29.7683,29.8027,84132.944
2013-11-20 11:20:00,51.94,52.11,51.94,52.09,50896.95452649145,29.8027,29.9003,29.8027,29.8888,50896.9545
2013-11-20 11:25:00,52.1,52.16,52.09,52.16,37964.12181894034,29.8945,29.9289,29.8888,29.9289,37964.1218
2013-11-20 11:30:00,52.17,52.18,52.1,52.15,32401.613127520515,29.9347,29.9404,29.8945,29.9232,32401.6131
2013-11-20 11:35:00,52.17,52.19,52.08,52.1,26839.104436100683,29.9347,29.9462,29.883,29.8945,26839.1044
2013-11-20 11:40:00,52.09,52.13,52.09,52.13,23362.53650396329,29.8888,29.9117,29.8888,29.9117,23362.5365
2013-11-20 11:45:00,52.13,52.24,52.13,52.24,31150.04867195105,29.9117,29.9749,29.9117,29.9749,31150.0487
2013-11-20 11:50:00,52.24,52.28,52.18,52.19,30593.79780280907,29.9749,29.9978,29.9404,29.9462,30593.7978
2013-11-20 11:55:00,52.2,52.22,52.14,52.19,40328.18801279378,29.9519,29.9634,29.9175,29.9462,40328.188
2013-11-20 12:00:00,52.19,52.29,52.19,52.28,13767.209011264082,29.9462,30.0035,29.9462,29.9978,13767.209
2013-11-20 12:05:00,52.28,52.29,52.25,52.26,15575.024335975526,29.9978,30.0035,29.9806,29.9863,15575.0243
2013-11-20 12:10:00,52.26,52.26,52.14,52.15,59518.84299819219,29.9863,29.9863,29.9175,29.9232,59518.843
2013-11-20 12:15:00,52.16,52.21,52.16,52.2,23640.66193853428,29.9289,29.9576,29.9289,29.9519,23640.6619
2013-11-20 12:20:00,52.2,52.26,52.19,52.19,19190.65498539841,29.9519,29.9863,29.9462,29.9462,19190.655
2013-11-20 12:25:00,52.2,52.2,52.12,52.13,20859.40759282437,29.9519,29.9519,29.906,29.9117,20859.4076
2013-11-20 12:30:00,52.13,52.14,52.11,52.12,19468.780419969407,29.9117,29.9175,29.9003,29.906,19468.7804
2013-11-20 12:35:00,52.11,52.16,52.11,52.13,16548.463356973996,29.9003,29.9289,29.9003,29.9117,16548.4634
2013-11-20 12:40:00,52.13,52.13,52.08,52.08,15157.836184119038,29.9117,29.9117,29.883,29.883,15157.8362
2013-11-20 12:45:00,52.09,52.15,52.08,52.12,79821.99972187457,29.8888,29.9232,29.883,29.906,79821.9997
2013-11-20 12:50:00,52.13,52.14,52.08,52.12,31428.174106522045,29.9117,29.9175,29.883,29.906,31428.1741
2013-11-20 12:55:00,52.11,52.13,52.11,52.11,15992.212487832014,29.9003,29.9117,29.9003,29.9003,15992.2125
2013-11-20 13:00:00,52.11,52.13,52.11,52.11,19607.843137254906,29.9003,29.9117,29.9003,29.9003,19607.8431
2013-11-20 13:05:00,52.11,52.19,52.1,52.14,37825.05910165485,29.9003,29.9462,29.8945,29.9175,37825.0591
2013-11-20 13:10:00,52.14,52.19,52.13,52.18,21971.90933110833,29.9175,29.9462,29.9117,29.9404,21971.9093
2013-11-20 13:15:00,52.18,52.19,52.13,52.16,14462.52259769156,29.9404,29.9462,29.9117,29.9289,14462.5226
2013-11-20 13:20:00,52.16,52.18,52.15,52.16,26560.979001529693,29.9289,29.9404,29.9232,29.9289,26560.979
2013-11-20 13:25:00,52.15,52.18,52.13,52.16,21693.78389653734,29.9232,29.9404,29.9117,29.9289,21693.7839
2013-11-20 13:30:00,52.17,52.18,52.15,52.16,24475.03824224725,29.9347,29.9404,29.9232,29.9289,24475.0382
2013-11-20 13:35:00,52.16,52.16,52.08,52.13,24057.85009039077,29.9289,29.9289,29.883,29.9117,24057.8501
2013-11-20 13:40:00,52.12,52.16,52.12,52.14,27256.29258795717,29.906,29.9289,29.906,29.9175,27256.2926
2013-11-20 13:45:00,52.16,52.16,52.13,52.16,20998.47031010986,29.9289,29.9289,29.9117,29.9289,20998.4703
2013-11-20 13:50:00,52.16,52.21,52.16,52.16,41718.81518564873,29.9289,29.9576,29.9289,29.9289,41718.8152
2013-11-20 13:55:00,52.16,52.17,52.12,52.13,22806.285634821303,29.9289,29.9347,29.906,29.9117,22806.2856
2013-11-20 14:00:00,52.13,52.13,52.01,52.02,81351.68961201502,29.9117,29.9117,29.8429,29.8486,81351.6896
2013-11-20 14:05:00,52.03,52.08,51.93,52.07,132804.89500764845,29.8544,29.883,29.797,29.8773,132804.895
2013-11-20 14:10:00,52.07,52.09,51.95,52.02,50757.891809205954,29.8773,29.8888,29.8085,29.8486,50757.8918
2013-11-20 14:15:00,52.01,52.1,51.96,52.09,38937.560839938815,29.8429,29.8945,29.8142,29.8888,38937.5608
2013-11-20 14:20:00,52.11,52.11,52.06,52.08,24753.163676818247,29.9003,29.9003,29.8716,29.883,24753.1637
2013-11-20 14:25:00,52.09,52.13,52.06,52.12,26839.104436100683,29.8888,29.9117,29.8716,29.906,26839.1044
2013-11-20 14:30:00,52.12,52.13,52.06,52.08,22806.285634821303,29.906,29.9117,29.8716,29.883,22806.2856
2013-11-20 14:35:00,52.08,52.11,52.03,52.04,29481.296064525104,29.883,29.9003,29.8544,29.8601,29481.2961
2013-11-20 14:40:00,52.05,52.06,51.99,52.05,22389.09748296482,29.8658,29.8716,29.8314,29.8658,22389.0975
2013-11-20 14:45:00,52.04,52.08,52.02,52.03,23501.599221248784,29.8601,29.883,29.8486,29.8544,23501.5992
2013-11-20 14:50:00,52.03,52.06,51.99,52.06,32679.738562091505,29.8544,29.8716,29.8314,29.8716,32679.7386
2013-11-20 14:55:00,52.03,52.03,51.98,52.01,42831.316923932696,29.8544,29.8544,29.8257,29.8429,42831.3169
2013-11-20 15:00:00,52.01,52.01,51.9,51.9,57571.96495619525,29.8429,29.8429,29.7798,29.7798,57571.965
2013-11-20 15:05:00,51.9,51.95,51.85,51.87,62439.1600611876,29.7798,29.8085,29.7511,29.7625,62439.1601
2013-11-20 15:10:00,51.88,51.93,51.86,51.93,87053.26102072035,29.7683,29.797,29.7568,29.797,87053.261
2013-11-20 15:15:00,51.92,51.95,51.9,51.93,42136.003337505215,29.7912,29.8085,29.7798,29.797,42136.0033
2013-11-20 15:20:00,51.93,51.95,51.9,51.93,43943.81866221666,29.797,29.8085,29.7798,29.797,43943.8187
2013-11-20 15:25:00,51.94,51.95,51.92,51.94,77457.93352802114,29.8027,29.8085,29.7912,29.8027,77457.9335
2013-11-20 15:30:00,51.94,51.95,51.85,51.88,86357.94743429287,29.8027,29.8085,29.7511,29.7683,86357.9474
2013-11-20 15:35:00,51.88,51.93,51.88,51.93,60353.21930190516,29.7683,29.797,29.7683,29.797,60353.2193
2013-11-20 15:40:00,51.93,51.95,51.9,51.91,98456.403838131,29.797,29.8085,29.7798,29.7855,98456.4038
2013-11-20 15:45:00,51.91,51.95,51.9,51.95,98734.529272702,29.7855,29.8085,29.7798,29.8085,98734.5293
2013-11-20 15:50:00,51.94,51.97,51.93,51.95,138228.3409817828,29.8027,29.8199,29.797,29.8085,138228.341
2013-11-20 15:55:00,51.96,52.01,51.96,52.01,169795.57780559032,29.8142,29.8429,29.8142,29.8429,169795.5778
2013-11-21 09:30:00,52.09,52.51,52.02,52.49,246280.07231261305,29.8888,30.1298,29.8486,30.1183,246280.0723
2013-11-21 09:35:00,52.49,52.49,52.35,52.44,58545.40397719372,30.1183,30.1183,30.038,30.0896,58545.404
2013-11-21 09:40:00,52.42,52.52,52.42,52.49,72729.80114031429,30.0781,30.1355,30.0781,30.1183,72729.8011
2013-11-21 09:45:00,52.49,52.62,52.45,52.62,131136.1424002225,30.1183,30.1929,30.0953,30.1929,131136.1424
2013-11-21 09:50:00,52.6,52.78,52.6,52.78,80100.12515644556,30.1814,30.2847,30.1814,30.2847,80100.1252
2013-11-21 09:55:00,52.78,52.81,52.69,52.77,93450.14601585316,30.2847,30.3019,30.2331,30.279,93450.146
2013-11-21 10:00:00,52.78,52.78,52.61,52.71,45473.50855235712,30.2847,30.2847,30.1872,30.2445,45473.5086
2013-11-21 10:05:00,52.71,52.77,52.67,52.75,42275.06605479072,30.2445,30.279,30.2216,30.2675,42275.0661
2013-11-21 10:10:00,52.76,52.82,52.7,52.74,121540.81490752332,30.2732,30.3076,30.2388,30.2617,121540.8149
2013-11-21 10:15:00,52.75,52.77,52.6,52.77,164928.38270059798,30.2675,30.279,30.1814,30.279,164928.3827
2013-11-21 10:20:00,52.77,52.85,52.71,52.72,183840.9122514254,30.279,30.3249,30.2445,30.2503,183840.9123
2013-11-21 10:25:00,52.71,52.85,52.67,52.81,84272.00667501043,30.2445,30.3249,30.2216,30.3019,84272.0067
2013-11-21 10:30:00,52.82,52.85,52.81,52.83,56042.2750660548,30.3076,30.3249,30.3019,30.3134,56042.2751
2013-11-21 10:35:00,52.83,52.88,52.81,52.85,94562.64775413711,30.3134,30.3421,30.3019,30.3249,94562.6478
2013-11-21 10:40:00,52.83,52.95,52.83,52.93,72590.73842302879,30.3134,30.3822,30.3134,30.3708,72590.7384
2013-11-21 10:45:00,52.93,53.0,52.92,53.0,50062.57822277848,30.3708,30.4109,30.365,30.4109,50062.5782
2013-11-21 10:50:00,52.99,53.03,52.98,52.98,38242.24725351133,30.4052,30.4281,30.3995,30.3995,38242.2473
2013-11-21 10:55:00,52.98,53.05,52.93,53.03,56181.33778334029,30.3995,30.4396,30.3708,30.4281,56181.3378
2013-11-21 11:00:00,53.03,53.03,52.98,52.98,75511.0554860242,30.4281,30.4281,30.3995,30.3995,75511.0555
2013-11-21 11:05:00,52.98,53.0,52.96,53.0,33096.92671394799,30.3995,30.4109,30.388,30.4109,33096.9267
2013-11-21 11:10:00,53.0,53.03,53.0,53.03,112084.5501321096,30.4109,30.4281,30.4109,30.4281,112084.5501
2013-11-21 11:15:00,53.03,53.03,52.99,53.0,59518.84299819219,30.4281,30.4281,30.4052,30.4109,59518.843
2013-11-21 11:20:00,53.0,53.03,53.0,53.02,84550.13210958143,30.4109,30.4281,30.4109,30.4224,84550.1321
2013-11-21 11:25:00,53.02,53.03,53.0,53.03,42553.19148936171,30.4224,30.4281,30.4109,30.4281,42553.1915
2013-11-21 11:30:00,53.03,53.06,53.0,53.05,57432.90223890975,30.4281,30.4454,30.4109,30.4396,57432.9022
2013-11-21 11:35:00,53.06,53.06,53.02,53.02,43665.69322764567,30.4454,30.4454,30.4224,30.4224,43665.6932
2013-11-21 11:40:00,53.01,53.06,52.99,53.06,88165.76275900431,30.4167,30.4454,30.4052,30.4454,88165.7628
2013-11-21 11:45:00,53.06,53.09,53.05,53.06,51731.33083020442,30.4454,30.4626,30.4396,30.4454,51731.3308
2013-11-21 11:50:00,53.06,53.13,53.06,53.13,40050.06257822278,30.4454,30.4855,30.4454,30.4855,40050.0626
2013-11-21 11:55:00,53.12,53.17,53.12,53.15,48811.01376720901,30.4798,30.5085,30.4798,30.497,48811.0138
2013-11-21 12:00:00,53.16,53.16,53.02,53.03,41023.50159922125,30.5027,30.5027,30.4224,30.4281,41023.5016
2013-11-21 12:05:00,53.03,53.03,52.91,52.99,71895.42483660132,30.4281,30.4281,30.3593,30.4052,71895.4248
2013-11-21 12:10:00,52.98,53.13,52.98,53.12,65498.5398414685,30.3995,30.4855,30.3995,30.4798,65498.5398
2013-11-21 12:15:00,53.13,53.13,53.06,53.12,53678.208872201365,30.4855,30.4855,30.4454,30.4798,53678.2089
2013-11-21 12:20:00,53.13,53.16,53.11,53.12,35739.118342372414,30.4855,30.5027,30.474,30.4798,35739.1183
2013-11-21 12:25:00,53.13,53.15,53.1,53.14,52426.64441663191,30.4855,30.497,30.4683,30.4913,52426.6444
2013-11-21 12:30:00,53.15,53.15,53.06,53.07,31706.299541093034,30.497,30.497,30.4454,30.4511,31706.2995
2013-11-21 12:35:00,53.06,53.13,53.06,53.12,43387.56779307468,30.4454,30.4855,30.4454,30.4798,43387.5678
2013-11-21 12:40:00,53.11,53.14,53.11,53.13,20303.156723682383,30.474,30.4913,30.474,30.4855,20303.1567
2013-11-21 12:45:00,53.13,53.13,53.07,53.09,31984.424975664027,30.4855,30.4855,30.4511,30.4626,31984.425
2013-11-21 12:50:00,53.09,53.09,53.0,53.03,24475.03824224725,30.4626,30.4626,30.4109,30.4281,24475.0382
2013-11-21 12:55:00,53.06,53.06,53.02,53.04,41857.87790293423,30.4454,30.4454,30.4224,30.4339,41857.8779
2013-11-21 13:00:00,53.05,53.11,53.04,53.11,74815.74189959673,30.4396,30.474,30.4339,30.474,74815.7419
2013-11-21 13:05:00,53.1,53.1,53.07,53.1,10429.703796412185,30.4683,30.4683,30.4511,30.4683,10429.7038
2013-11-21 13:10:00,53.1,53.18,53.1,53.16,89973.57808371577,30.4683,30.5142,30.4683,30.5027,89973.5781
2013-11-21 13:15:00,53.16,53.21,53.16,53.21,54651.64789319984,30.5027,30.5314,30.5027,30.5314,54651.6479
2013-11-21 13:20:00,53.21,53.25,53.2,53.25,55068.83604505633,30.5314,30.5544,30.5257,30.5544,55068.836
2013-11-21 13:25:00,53.25,53.35,53.24,53.34,84132.94395772494,30.5544,30.6118,30.5486,30.606,84132.944
2013-11-21 13:30:00,53.34,53.45,53.34,53.45,131414.2678347935,30.606,30.6691,30.606,30.6691,131414.2678
2013-11-21 13:35:00,53.44,53.52,53.38,53.52,87748.57460714784,30.6634,30.7093,30.629,30.7093,87748.5746
2013-11-21 13:40:00,53.52,53.68,53.51,53.68,169934.64052287582,30.7093,30.8011,30.7036,30.8011,169934.6405
2013-11-21 13:45:00,53.68,53.82,53.65,53.81,273119.1767487137,30.8011,30.8814,30.7839,30.8757,273119.1767
2013-11-21 13:50:00,53.8,53.9,53.77,53.83,175079.96106243916,30.87,30.9273,30.8528,30.8872,175079.9611
2013-11-21 13:55:00,53.83,53.9,53.79,53.88,132248.64413850647,30.8872,30.9273,30.8642,30.9159,132248.6441
2013-11-21 14:00:00,53.88,53.89,53.78,53.79,100959.53274926991,30.9159,30.9216,30.8585,30.8642,100959.5327
2013-11-21 14:05:00,53.78,54.0,53.76,53.97,364761.5074398554,30.8585,30.9847,30.847,30.9675,364761.5074
2013-11-21 14:10:00,53.97,54.04,53.9,53.92,249061.3266583229,30.9675,31.0077,30.9273,30.9388,249061.3267
2013-11-21 14:15:00,53.92,53.93,53.85,53.91,191489.36170212767,30.9388,30.9446,30.8987,30.9331,191489.3617
2013-11-21 14:20:00,53.91,53.93,53.81,53.86,164511.1945487415,30.9331,30.9446,30.8757,30.9044,164511.1945
2013-11-21 14:25:00,53.85,53.87,53.72,53.75,93311.08329856768,30.8987,30.9101,30.8241,30.8413,93311.0833
2013-11-21 14:30:00,53.75,53.75,53.62,53.62,64525.100820470034,30.8413,30.8413,30.7667,30.7667,64525.1008
2013-11-21 14:35:00,53.63,53.79,53.63,53.79,139758.03087192326,30.7724,30.8642,30.7724,30.8642,139758.0309
2013-11-21 14:40:00,53.78,53.89,53.75,53.85,207898.76234181612,30.8585,30.9216,30.8413,30.8987,207898.7623
2013-11-21 14:45:00,53.85,53.9,53.8,53.88,214712.83548880543,30.8987,30.9273,30.87,30.9159,214712.8355
2013-11-21 14:50:00,53.9,53.91,53.77,53.8,79961.06243916007,30.9273,30.9331,30.8528,30.87,79961.0624
2013-11-21 14:55:00,53.8,53.82,53.74,53.8,83159.50493672647,30.87,30.8814,30.8355,30.87,83159.5049
2013-11-21 15:00:00,53.8,53.88,53.77,53.88,104714.22611597832,30.87,30.9159,30.8528,30.9159,104714.2261
2013-11-21 15:05:00,53.88,54.0,53.85,54.0,76901.68265887916,30.9159,30.9847,30.8987,30.9847,76901.6827
2013-11-21 15:10:00,54.0,54.0,53.85,53.85,82603.2540675845,30.9847,30.9847,30.8987,30.8987,82603.2541
2013-11-21 15:15:00,53.85,53.91,53.8,53.85,77736.05896259214,30.8987,30.9331,30.87,30.8987,77736.059
2013-11-21 15:20:00,53.85,53.93,53.85,53.93,81212.62689472953,30.8987,30.9446,30.8987,30.9446,81212.6269
2013-11-21 15:25:00,53.93,53.98,53.87,53.88,89000.1390627173,30.9446,30.9732,30.9101,30.9159,89000.1391
2013-11-21 15:30:00,53.87,53.9,53.84,53.87,82603.2540675845,30.9101,30.9273,30.8929,30.9101,82603.2541
2013-11-21 15:35:00,53.86,53.91,53.86,53.87,62856.34821304409,30.9044,30.9331,30.9044,30.9101,62856.3482
2013-11-21 15:40:00,53.87,53.89,53.85,53.87,76067.30635516619,30.9101,30.9216,30.8987,30.9101,76067.3064
2013-11-21 15:45:00,53.86,53.9,53.79,53.87,136837.71380892783,30.9044,30.9273,30.8642,30.9101,136837.7138
2013-11-21 15:50:00,53.87,53.91,53.86,53.9,141148.65804477822,30.9101,30.9331,30.9044,30.9273,141148.658
2013-11-21 15:55:00,53.9,53.93,53.86,53.87,264219.162842442,30.9273,30.9446,30.9044,30.9101,264219.1628
2013-11-22 09:30:00,54.52,55.05,54.5,54.59,548046.1688221388,31.2831,31.5872,31.2716,31.3233,548046.1688
2013-11-22 09:35:00,54.6,54.87,54.52,54.75,172159.64399944377,31.329,31.4839,31.2831,31.4151,172159.644
2013-11-22 09:40:00,54.75,54.96,54.75,54.96,108886.1076345432,31.4151,31.5356,31.4151,31.5356,108886.1076
2013-11-22 09:45:00,54.95,55.33,54.93,55.33,319566.1243220693,31.5298,31.7479,31.5183,31.7479,319566.1243
2013-11-22 09:50:00,55.33,55.81,55.33,55.66,495758.5871227925,31.7479,32.0233,31.7479,31.9372,495758.5871
2013-11-22 09:55:00,55.66,55.72,55.49,55.54,271728.54957585875,31.9372,31.9716,31.8397,31.8684,271728.5496
2013-11-22 10:00:00,55.54,55.8,55.43,55.76,254067.5844806008,31.8684,32.0175,31.8052,31.9946,254067.5845
2013-11-22 10:05:00,55.76,55.77,55.54,55.6,251008.20470031985,31.9946,32.0003,31.8684,31.9028,251008.2047
2013-11-22 10:10:00,55.6,55.6,55.51,55.54,296481.713252677,31.9028,31.9028,31.8511,31.8684,296481.7133
2013-11-22 10:15:00,55.54,55.7,55.46,55.66,98873.59198998749,31.8684,31.9602,31.8225,31.9372,98873.592
2013-11-22 10:20:00,55.65,55.7,55.61,55.66,75928.24363788069,31.9315,31.9602,31.9085,31.9372,75928.2436
2013-11-22 10:25:00,55.67,55.69,55.49,55.54,109164.23306911418,31.943,31.9544,31.8397,31.8684,109164.2331
2013-11-22 10:30:00,55.54,55.56,55.49,55.49,63968.849951328055,31.8684,31.8798,31.8397,31.8397,63968.85
2013-11-22 10:35:00,55.49,55.59,55.48,55.57,67862.60603532194,31.8397,31.8971,31.8339,31.8856,67862.606
2013-11-22 10:40:00,55.58,55.62,55.39,55.4,144347.10054234462,31.8913,31.9143,31.7823,31.788,144347.1005
2013-11-22 10:45:00,55.4,55.43,55.33,55.37,110554.86024196912,31.788,31.8052,31.7479,31.7708,110554.8602
2013-11-22 10:50:00,55.37,55.39,55.27,55.31,109720.48393825616,31.7708,31.7823,31.7134,31.7364,109720.4839
2013-11-22 10:55:00,55.32,55.36,55.19,55.19,126129.88457794466,31.7421,31.7651,31.6675,31.6675,126129.8846
2013-11-22 11:00:00,55.19,55.36,55.18,55.36,120150.18773466836,31.6675,31.7651,31.6618,31.7651,120150.1877
2013-11-22 11:05:00,55.37,55.39,55.27,55.32,50479.76637463496,31.7708,31.7823,31.7134,31.7421,50479.7664
2013-11-22 11:10:00,55.31,55.41,55.31,55.37,73425.11472674177,31.7364,31.7938,31.7364,31.7708,73425.1147
2013-11-22 11:15:00,55.36,55.38,55.31,55.35,167153.38617716593,31.7651,31.7766,31.7364,31.7593,167153.3862
2013-11-22 11:20:00,55.36,55.38,55.32,55.34,141009.59532749272,31.7651,31.7766,31.7421,31.7536,141009.5953
2013-11-22 11:25:00,55.34,55.38,55.34,55.36,153108.05173133084,31.7536,31.7766,31.7536,31.7651,153108.0517
2013-11-22 11:30:00,55.35,55.39,55.33,55.38,65637.602558754,31.7593,31.7823,31.7479,31.7766,65637.6026
2013-11-22 11:35:00,55.38,55.46,55.34,55.39,54095.39702405786,31.7766,31.8225,31.7536,31.7823,54095.397
2013-11-22 11:40:00,55.38,55.39,55.36,55.39,42970.37964121819,31.7766,31.7823,31.7651,31.7823,42970.3796
2013-11-22 11:45:00,55.38,55.39,55.36,55.37,57989.15310805174,31.7766,31.7823,31.7651,31.7708,57989.1531
2013-11-22 11:50:00,55.37,55.37,55.33,55.36,85940.75928243638,31.7708,31.7708,31.7479,31.7651,85940.7593
2013-11-22 11:55:00,55.36,55.37,55.34,55.37,31845.362258378533,31.7651,31.7708,31.7536,31.7708,31845.3623
2013-11-22 12:00:00,55.36,55.39,55.36,55.36,47420.38659435406,31.7651,31.7823,31.7651,31.7651,47420.3866
2013-11-22 12:05:00,55.36,55.39,55.36,55.38,82742.31678486998,31.7651,31.7823,31.7651,31.7766,82742.3168
2013-11-22 12:10:00,55.38,55.38,55.34,55.35,60492.28201919066,31.7766,31.7766,31.7536,31.7593,60492.282
2013-11-22 12:15:00,55.34,55.36,55.3,55.33,67028.22973160897,31.7536,31.7651,31.7307,31.7479,67028.2297
2013-11-22 12:20:00,55.34,55.39,55.33,55.38,93450.14601585316,31.7536,31.7823,31.7479,31.7766,93450.146
2013-11-22 12:25:00,55.38,55.39,55.35,55.39,73981.36559588375,31.7766,31.7823,31.7593,31.7823,73981.3656
2013-11-22 12:30:00,55.39,55.45,55.39,55.41,62995.41093032959,31.7823,31.8167,31.7823,31.7938,62995.4109
2013-11-22 12:35:00,55.41,55.52,55.39,55.51,42136.003337505215,31.7938,31.8569,31.7823,31.8511,42136.0033
2013-11-22 12:40:00,55.51,55.61,55.5,55.56,84689.19482686692,31.8511,31.9085,31.8454,31.8798,84689.1948
2013-11-22 12:45:00,55.55,55.66,55.53,55.66,64246.97538589904,31.8741,31.9372,31.8626,31.9372,64246.9754
2013-11-22 12:50:00,55.66,55.72,55.65,55.72,93867.33416770965,31.9372,31.9716,31.9315,31.9716,93867.3342
2013-11-22 12:55:00,55.7,55.88,55.7,55.87,106243.91600611876,31.9602,32.0635,31.9602,32.0577,106243.916
2013-11-22 13:00:00,55.87,56.28,55.87,55.95,475733.555833681,32.0577,32.293,32.0577,32.1036,475733.5558
2013-11-22 13:05:00,55.94,55.98,55.84,55.95,222778.47309136423,32.0979,32.1208,32.0405,32.1036,222778.4731
2013-11-22 13:10:00,55.97,56.04,55.91,55.92,62161.03462661661,32.1151,32.1553,32.0807,32.0864,62161.0346
2013-11-22 13:15:00,55.91,55.94,55.87,55.9,70782.92309831735,32.0807,32.0979,32.0577,32.0749,70782.9231
2013-11-22 13:20:00,55.87,56.05,55.87,56.04,88026.70004171882,32.0577,32.161,32.0577,32.1553,88026.7
2013-11-22 13:25:00,56.03,56.23,56.03,56.2,98178.27840356002,32.1495,32.2643,32.1495,32.2471,98178.2784
2013-11-22 13:30:00,56.2,56.2,56.03,56.03,67306.35516617996,32.2471,32.2471,32.1495,32.1495,67306.3552
2013-11-22 13:35:00,56.03,56.13,56.02,56.13,78014.18439716313,32.1495,32.2069,32.1438,32.2069,78014.1844
2013-11-22 13:40:00,56.15,56.21,56.12,56.18,47698.51202892505,32.2184,32.2528,32.2012,32.2356,47698.512
2013-11-22 13:45:00,56.18,56.26,56.17,56.17,73007.92657488528,32.2356,32.2815,32.2298,32.2298,73007.9266
2013-11-22 13:50:00,56.18,56.42,56.13,56.41,83298.56765401196,32.2356,32.3733,32.2069,32.3676,83298.5677
2013-11-22 13:55:00,56.41,56.44,56.36,56.41,106661.10415797523,32.3676,32.3848,32.3389,32.3676,106661.1042
2013-11-22 14:00:00,56.41,56.45,56.36,56.43,87609.51188986233,32.3676,32.3905,32.3389,32.379,87609.5119
2013-11-22 14:05:00,56.44,56.58,56.44,56.56,168265.8879154499,32.3848,32.4651,32.3848,32.4536,168265.8879
2013-11-22 14:10:00,56.57,56.57,56.37,56.38,255736.33708802672,32.4594,32.4594,32.3446,32.3503,255736.3371
2013-11-22 14:15:00,56.37,56.47,56.33,56.41,124600.1946878042,32.3446,32.402,32.3217,32.3676,124600.1947
2013-11-22 14:20:00,56.41,56.46,56.41,56.41,60909.47017104715,32.3676,32.3962,32.3676,32.3676,60909.4702
2013-11-22 14:25:00,56.41,56.53,56.39,56.48,83576.69308858296,32.3676,32.4364,32.3561,32.4077,83576.6931
2013-11-22 14:30:00,56.48,56.49,56.41,56.43,73842.30287859826,32.4077,32.4135,32.3676,32.379,73842.3029
2013-11-22 14:35:00,56.43,56.45,56.37,56.38,65637.602558754,32.379,32.3905,32.3446,32.3503,65637.6026
2013-11-22 14:40:00,56.38,56.46,56.36,56.41,649561.9524405508,32.3503,32.3962,32.3389,32.3676,649561.9524
2013-11-22 14:45:00,56.41,56.44,56.4,56.43,36295.36921151439,32.3676,32.3848,32.3618,32.379,36295.3692
2013-11-22 14:50:00,56.43,56.43,56.4,56.4,47837.57474621054,32.379,32.379,32.3618,32.3618,47837.5747
2013-11-22 14:55:00,56.4,56.42,56.38,56.41,77457.93352802114,32.3618,32.3733,32.3503,32.3676,77457.9335
2013-11-22 15:00:00,56.41,56.5,56.41,56.45,180781.5324711445,32.3676,32.4192,32.3676,32.3905,180781.5325
2013-11-22 15:05:00,56.46,56.47,56.38,56.4,488805.4512585176,32.3962,32.402,32.3503,32.3618,488805.4513
2013-11-22 15:10:00,56.4,56.48,56.4,56.46,123487.69294952023,32.3618,32.4077,32.3618,32.3962,123487.6929
2013-11-22 15:15:00,56.46,56.49,56.42,56.48,61048.53288833264,32.3962,32.4135,32.3733,32.4077,61048.5329
2013-11-22 15:20:00,56.47,56.51,56.45,56.46,73146.98929217078,32.402,32.4249,32.3905,32.3962,73146.9893
2013-11-22 15:25:00,56.45,56.45,56.33,56.36,148379.91934362397,32.3905,32.3905,32.3217,32.3389,148379.9193
2013-11-22 15:30:00,56.36,56.36,56.23,56.31,127659.57446808512,32.3389,32.3389,32.2643,32.3102,127659.5745
2013-11-22 15:35:00,56.32,56.36,56.29,56.3,99847.03101098596,32.3159,32.3389,32.2987,32.3044,99847.031
2013-11-22 15:40:00,56.3,56.41,56.3,56.38,97761.09025170351,32.3044,32.3676,32.3044,32.3503,97761.0903
2013-11-22 15:45:00,56.38,56.4,56.32,56.32,140175.21902377973,32.3503,32.3618,32.3159,32.3159,140175.219
2013-11-22 15:50:00,56.33,56.34,56.3,56.31,183006.53594771243,32.3217,32.3274,32.3044,32.3102,183006.5359
2013-11-22 15:55:00,56.31,56.33,56.24,56.31,343902.09984703106,32.3102,32.3217,32.27,32.3102,343902.0998
2013-11-25 09:30:00,55.95,56.23,55.95,56.18,226950.35460992908,32.1036,32.2643,32.1036,32.2356,226950.3546
2013-11-25 09:35:00,56.17,56.24,56.13,56.2,119315.81143095536,32.2298,32.27,32.2069,32.2471,119315.8114
2013-11-25 09:40:00,56.2,56.36,56.2,56.3,84272.00667501043,32.2471,32.3389,32.2471,32.3044,84272.0067
2013-11-25 09:45:00,56.31,56.33,56.19,56.2,64803.22625504103,32.3102,32.3217,32.2413,32.2471,64803.2263
2013-11-25 09:50:00,56.19,56.28,56.19,56.23,70782.92309831735,32.2413,32.293,32.2413,32.2643,70782.9231
2013-11-25 09:55:00,56.23,56.31,56.21,56.25,44917.25768321513,32.2643,32.3102,32.2528,32.2758,44917.2577
2013-11-25 10:00:00,56.26,56.35,56.25,56.32,61187.59560561814,32.2815,32.3331,32.2758,32.3159,61187.5956
2013-11-25 10:05:00,56.32,56.33,56.25,56.27,52426.64441663191,32.3159,32.3217,32.2758,32.2872,52426.6444
2013-11-25 10:10:00,56.26,56.26,56.2,56.2,50062.57822277848,32.2815,32.2815,32.2471,32.2471,50062.5782
2013-11-25 10:15:00,56.2,56.2,56.03,56.04,89278.26449728828,32.2471,32.2471,32.1495,32.1553,89278.2645
2013-11-25 10:20:00,56.05,56.09,56.03,56.03,35878.18105965791,32.161,32.1839,32.1495,32.1495,35878.1811
2013-11-25 10:25:00,56.04,56.05,55.95,55.99,59379.78028090669,32.1553,32.161,32.1036,32.1266,59379.7803
2013-11-25 10:30:00,56.0,56.08,55.99,56.06,41857.87790293423,32.1323,32.1782,32.1266,32.1667,41857.8779
2013-11-25 10:35:00,56.05,56.09,55.99,56.0,73146.98929217078,32.161,32.1839,32.1266,32.1323,73146.9893
2013-11-25 10:40:00,56.01,56.05,56.01,56.05,43387.56779307468,32.138,32.161,32.138,32.161,43387.5678
2013-11-25 10:45:00,56.05,56.05,55.95,55.95,36156.3064942289,32.161,32.161,32.1036,32.1036,36156.3065
2013-11-25 10:50:00,55.95,55.96,55.78,55.79,78987.6234181616,32.1036,32.1094,32.0061,32.0118,78987.6234
2013-11-25 10:55:00,55.78,55.81,55.69,55.81,87748.57460714784,32.0061,32.0233,31.9544,32.0233,87748.5746
2013-11-25 11:00:00,55.82,55.94,55.82,55.92,55068.83604505633,32.029,32.0979,32.029,32.0864,55068.836
2013-11-25 11:05:00,55.92,55.97,55.9,55.92,41718.81518564873,32.0864,32.1151,32.0749,32.0864,41718.8152
2013-11-25 11:10:00,55.9,55.92,55.87,55.9,78292.30983173412,32.0749,32.0864,32.0577,32.0749,78292.3098
2013-11-25 11:15:00,55.9,55.9,55.85,55.88,44082.88137950216,32.0749,32.0749,32.0462,32.0635,44082.8814
2013-11-25 11:20:00,55.87,55.87,55.82,55.84,40606.313447364766,32.0577,32.0577,32.029,32.0405,40606.3134
2013-11-25 11:25:00,55.84,55.85,55.77,55.77,36295.36921151439,32.0405,32.0462,32.0003,32.0003,36295.3692
2013-11-25 11:30:00,55.77,55.84,55.75,55.8,73286.05200945627,32.0003,32.0405,31.9889,32.0175,73286.052
2013-11-25 11:35:00,55.81,55.87,55.81,55.87,45751.63398692811,32.0233,32.0577,32.0233,32.0577,45751.634
2013-11-25 11:40:00,55.87,55.89,55.82,55.82,25448.477263245724,32.0577,32.0692,32.029,32.029,25448.4773
2013-11-25 11:45:00,55.83,55.91,55.83,55.9,50618.82909192046,32.0348,32.0807,32.0348,32.0749,50618.8291
2013-11-25 11:50:00,55.91,55.92,55.87,55.87,40467.25073007927,32.0807,32.0864,32.0577,32.0577,40467.2507
2013-11-25 11:55:00,55.87,55.91,55.87,55.88,20720.34487553887,32.0577,32.0807,32.0577,32.0635,20720.3449
2013-11-25 12:00:00,55.89,55.9,55.85,55.9,17104.71422611598,32.0692,32.0749,32.0462,32.0749,17104.7142
2013-11-25 12:05:00,55.9,55.9,55.88,55.89,9734.390209984704,32.0749,32.0749,32.0635,32.0692,9734.3902
2013-11-25 12:10:00,55.89,55.89,55.86,55.87,12098.456403838132,32.0692,32.0692,32.052,32.0577,12098.4564
2013-11-25 12:15:00,55.87,55.9,55.87,55.9,16409.4006396885,32.0577,32.0749,32.0577,32.0749,16409.4006
2013-11-25 12:20:00,55.9,55.97,55.89,55.95,25309.41454596023,32.0749,32.1151,32.0692,32.1036,25309.4145
2013-11-25 12:25:00,55.97,56.0,55.97,56.0,26421.916284244195,32.1151,32.1323,32.1151,32.1323,26421.9163
2013-11-25 12:30:00,56.0,56.0,55.92,55.95,43526.63051036018,32.1323,32.1323,32.0864,32.1036,43526.6305
2013-11-25 12:35:00,55.95,55.99,55.95,55.96,24892.22639410374,32.1036,32.1266,32.1036,32.1094,24892.2264
2013-11-25 12:40:00,55.96,55.97,55.88,55.9,121818.9403420943,32.1094,32.1151,32.0635,32.0749,121818.9403
2013-11-25 12:45:00,55.9,55.9,55.87,55.87,15018.773466833543,32.0749,32.0749,32.0577,32.0577,15018.7735
2013-11-25 12:50:00,55.88,55.89,55.84,55.85,58128.21582533723,32.0635,32.0692,32.0405,32.0462,58128.2158
2013-11-25 12:55:00,55.84,55.87,55.79,55.85,39771.93714365179,32.0405,32.0577,32.0118,32.0462,39771.9371
2013-11-25 13:00:00,55.85,55.89,55.83,55.89,20859.40759282437,32.0462,32.0692,32.0348,32.0692,20859.4076
2013-11-25 13:05:00,55.88,55.89,55.87,55.87,28090.668891670142,32.0635,32.0692,32.0577,32.0577,28090.6689
2013-11-25 13:10:00,55.87,55.91,55.87,55.88,30593.79780280907,32.0577,32.0807,32.0577,32.0635,30593.7978
2013-11-25 13:15:00,55.87,55.9,55.87,55.9,24753.163676818247,32.0577,32.0749,32.0577,32.0749,24753.1637
2013-11-25 13:20:00,55.9,55.96,55.9,55.92,55486.02419691281,32.0749,32.1094,32.0749,32.0864,55486.0242
2013-11-25 13:25:00,55.92,56.03,55.92,56.02,61743.846474760125,32.0864,32.1495,32.0864,32.1438,61743.8465
2013-11-25 13:30:00,56.01,56.02,56.01,56.02,30593.79780280907,32.138,32.1438,32.138,32.1438,30593.7978
2013-11-25 13:35:00,56.01,56.08,55.97,56.08,45334.44583507162,32.138,32.1782,32.1151,32.1782,45334.4458
2013-11-25 13:40:00,56.08,56.09,56.04,56.08,50340.70365734947,32.1782,32.1839,32.1553,32.1782,50340.7037
2013-11-25 13:45:00,56.08,56.09,56.05,56.07,42136.003337505215,32.1782,32.1839,32.161,32.1725,42136.0033
2013-11-25 13:50:00,56.08,56.08,56.05,56.05,33653.17758308998,32.1782,32.1782,32.161,32.161,33653.1776
2013-11-25 13:55:00,56.05,56.05,55.97,56.01,19468.780419969407,32.161,32.161,32.1151,32.138,19468.7804
2013-11-25 14:00:00,56.01,56.01,55.97,56.0,22110.97204839383,32.138,32.138,32.1151,32.1323,22110.972
2013-11-25 14:05:00,56.0,56.05,56.0,56.03,14045.334445835071,32.1323,32.161,32.1323,32.1495,14045.3344
2013-11-25 14:10:00,56.04,56.09,56.03,56.07,107634.54317897372,32.1553,32.1839,32.1495,32.1725,107634.5432
2013-11-25 14:15:00,56.06,56.07,55.98,56.0,21554.721179251843,32.1667,32.1725,32.1208,32.1323,21554.7212
2013-11-25 14:20:00,56.0,56.07,56.0,56.05,31150.04867195105,32.1323,32.1725,32.1323,32.161,31150.0487
2013-11-25 14:25:00,56.05,56.07,56.05,56.06,28785.982478097623,32.161,32.1725,32.161,32.1667,28785.9825
2013-11-25 14:30:00,56.06,56.08,56.05,56.05,34626.61660408845,32.1667,32.1782,32.161,32.161,34626.6166
2013-11-25 14:35:00,56.05,56.06,56.03,56.03,32401.613127520515,32.161,32.1667,32.1495,32.1495,32401.6131
2013-11-25 14:40:00,56.03,56.05,56.01,56.04,80795.43874287304,32.1495,32.161,32.138,32.1553,80795.4387
2013-11-25 14:45:00,56.05,56.05,56.0,56.04,23084.4110693923,32.161,32.161,32.1323,32.1553,23084.4111
2013-11-25 14:50:00,56.04,56.05,56.02,56.03,20164.09400639689,32.1553,32.161,32.1438,32.1495,20164.094
2013-11-25 14:55:00,56.03,56.05,56.02,56.04,10151.578361841192,32.1495,32.161,32.1438,32.1553,10151.5784
2013-11-25 15:00:00,56.03,56.05,56.02,56.05,23779.724655819777,32.1495,32.161,32.1438,32.161,23779.7247
2013-11-25 15:05:00,56.05,56.09,56.02,56.03,39215.68627450981,32.161,32.1839,32.1438,32.1495,39215.6863
2013-11-25 15:10:00,56.02,56.08,56.02,56.06,36295.36921151439,32.1438,32.1782,32.1438,32.1667,36295.3692
2013-11-25 15:15:00,56.05,56.07,56.02,56.05,29481.296064525104,32.161,32.1725,32.1438,32.161,29481.2961
2013-11-25 15:20:00,56.05,56.07,56.04,56.05,26421.916284244195,32.161,32.1725,32.1553,32.161,26421.9163
2013-11-25 15:25:00,56.05,56.08,56.04,56.08,32818.801279377,32.161,32.1782,32.1553,32.1782,32818.8013
2013-11-25 15:30:00,56.07,56.08,56.05,56.05,30176.60965095258,32.1725,32.1782,32.161,32.161,30176.6097
2013-11-25 15:35:00,56.05,56.08,56.03,56.05,53678.208872201365,32.161,32.1782,32.1495,32.161,53678.2089
2013-11-25 15:40:00,56.05,56.08,56.02,56.02,39354.748991795306,32.161,32.1782,32.1438,32.1438,39354.749
2013-11-25 15:45:00,56.02,56.08,56.01,56.08,68696.9823390349,32.1438,32.1782,32.138,32.1782,68696.9823
2013-11-25 15:50:00,56.08,56.08,56.0,56.04,123070.50479766376,32.1782,32.1782,32.1323,32.1553,123070.5048
2013-11-25 15:55:00,56.03,56.1,56.03,56.1,117229.87067167294,32.1495,32.1897,32.1495,32.1897,117229.8707
2013-11-26 09:30:00,55.66,56.03,55.65,56.0,190098.7345292727,31.9372,32.1495,31.9315,32.1323,190098.7345
2013-11-26 09:35:00,56.03,56.09,55.94,56.06,45890.6967042136,32.1495,32.1839,32.0979,32.1667,45890.6967
2013-11-26 09:40:00,56.09,56.19,56.0,56.08,64107.91266861355,32.1839,32.2413,32.1323,32.1782,64107.9127
2013-11-26 09:45:00,56.08,56.08,55.9,55.9,26839.104436100683,32.1782,32.1782,32.0749,32.0749,26839.1044
2013-11-26 09:50:00,55.89,56.08,55.89,56.07,33375.05214851898,32.0692,32.1782,32.0692,32.1725,33375.0521
2013-11-26 09:55:00,56.08,56.13,55.99,56.03,56320.40050062579,32.1782,32.2069,32.1266,32.1495,56320.4005
2013-11-26 10:00:00,56.05,56.09,56.01,56.04,55207.89876234182,32.161,32.1839,32.138,32.1553,55207.8988
2013-11-26 10:05:00,56.05,56.17,56.05,56.16,36156.3064942289,32.161,32.2298,32.161,32.2241,36156.3065
2013-11-26 10:10:00,56.16,56.23,56.1,56.1,66889.16701432347,32.2241,32.2643,32.1897,32.1897,66889.167
2013-11-26 10:15:00,56.1,56.23,56.02,56.16,173272.14573772773,32.1897,32.2643,32.1438,32.2241,173272.1457
2013-11-26 10:20:00,56.15,56.19,56.1,56.13,100264.21916284243,32.2184,32.2413,32.1897,32.2069,100264.2192
2013-11-26 10:25:00,56.13,56.13,56.02,56.05,24753.163676818247,32.2069,32.2069,32.1438,32.161,24753.1637
2013-11-26 10:30:00,56.05,56.05,55.96,56.0,25031.28911138924,32.161,32.161,32.1094,32.1323,25031.2891
2013-11-26 10:35:00,56.0,56.08,56.0,56.05,41718.81518564873,32.1323,32.1782,32.1323,32.161,41718.8152
2013-11-26 10:40:00,56.05,56.08,56.02,56.05,34904.74203865944,32.161,32.1782,32.1438,32.161,34904.742
2013-11-26 10:45:00,56.04,56.09,56.03,56.08,80795.43874287304,32.1553,32.1839,32.1495,32.1782,80795.4387
2013-11-26 10:50:00,56.08,56.09,56.02,56.05,57154.77680433876,32.1782,32.1839,32.1438,32.161,57154.7768
2013-11-26 10:55:00,56.05,56.07,56.01,56.06,40745.37616465026,32.161,32.1725,32.138,32.1667,40745.3762
2013-11-26 11:00:00,56.05,56.2,56.05,56.2,72451.6757057433,32.161,32.2471,32.161,32.2471,72451.6757
2013-11-26 11:05:00,56.2,56.22,56.15,56.17,27951.60617438465,32.2471,32.2585,32.2184,32.2298,27951.6062
2013-11-26 11:10:00,56.18,56.19,56.1,56.1,19885.96857182589,32.2356,32.2413,32.1897,32.1897,19885.9686
2013-11-26 11:15:00,56.1,56.1,56.03,56.05,30315.67236823808,32.1897,32.1897,32.1495,32.161,30315.6724
2013-11-26 11:20:00,56.06,56.07,55.99,55.99,21554.721179251843,32.1667,32.1725,32.1266,32.1266,21554.7212
2013-11-26 11:25:00,55.99,56.0,55.93,55.94,29342.23334723961,32.1266,32.1323,32.0921,32.0979,29342.2333
2013-11-26 11:30:00,55.94,56.0,55.92,55.95,36017.243776943404,32.0979,32.1323,32.0864,32.1036,36017.2438
2013-11-26 11:35:00,55.95,55.97,55.93,55.96,13489.08357669309,32.1036,32.1151,32.0921,32.1094,13489.0836
2013-11-26 11:40:00,55.98,56.0,55.97,55.97,15714.087053261022,32.1208,32.1323,32.1151,32.1151,15714.0871
2013-11-26 11:45:00,55.95,55.97,55.95,55.96,10707.829230983174,32.1036,32.1151,32.1036,32.1094,10707.8292
2013-11-26 11:50:00,55.95,56.0,55.95,55.97,9039.076623557225,32.1036,32.1323,32.1036,32.1151,9039.0766
2013-11-26 11:55:00,55.97,55.97,55.95,55.97,18078.15324711445,32.1151,32.1151,32.1036,32.1151,18078.1532
2013-11-26 12:00:00,55.97,56.08,55.97,56.03,29342.23334723961,32.1151,32.1782,32.1151,32.1495,29342.2333
2013-11-26 12:05:00,56.03,56.03,55.96,55.97,15992.212487832014,32.1495,32.1495,32.1094,32.1151,15992.2125
2013-11-26 12:10:00,55.97,56.08,55.97,56.08,53121.958003059386,32.1151,32.1782,32.1151,32.1782,53121.958
2013-11-26 12:15:00,56.08,56.18,56.05,56.13,95118.8986232791,32.1782,32.2356,32.161,32.2069,95118.8986
2013-11-26 12:20:00,56.13,56.2,56.12,56.18,25170.35182867473,32.2069,32.2471,32.2012,32.2356,25170.3518
2013-11-26 12:25:00,56.18,56.26,56.17,56.23,29759.421499096094,32.2356,32.2815,32.2298,32.2643,29759.4215
2013-11-26 12:30:00,56.24,56.29,56.21,56.23,42970.37964121819,32.27,32.2987,32.2528,32.2643,42970.3796
2013-11-26 12:35:00,56.23,56.25,56.17,56.19,42136.003337505215,32.2643,32.2758,32.2298,32.2413,42136.0033
2013-11-26 12:40:00,56.18,56.2,56.03,56.03,80239.18787373106,32.2356,32.2471,32.1495,32.1495,80239.1879
2013-11-26 12:45:00,56.03,56.1,56.02,56.1,30037.546933667087,32.1495,32.1897,32.1438,32.1897,30037.5469
2013-11-26 12:50:00,56.09,56.1,56.0,56.0,32123.48769294952,32.1839,32.1897,32.1323,32.1323,32123.4877
2013-11-26 12:55:00,56.0,56.01,55.95,56.01,9595.327492699207,32.1323,32.138,32.1036,32.138,9595.3275
2013-11-26 13:00:00,56.01,56.01,55.85,55.92,58962.59212905021,32.138,32.138,32.0462,32.0864,58962.5921
2013-11-26 13:05:00,55.92,55.92,55.82,55.86,37407.870949798365,32.0864,32.0864,32.029,32.052,37407.8709
2013-11-26 13:10:00,55.87,55.92,55.87,55.91,52426.64441663191,32.0577,32.0864,32.0577,32.0807,52426.6444
2013-11-26 13:15:00,55.91,55.91,55.87,55.88,23362.53650396329,32.0807,32.0807,32.0577,32.0635,23362.5365
2013-11-26 13:20:00,55.87,55.92,55.87,55.9,31010.98595466556,32.0577,32.0864,32.0577,32.0749,31010.986
2013-11-26 13:25:00,55.9,55.91,55.83,55.9,28925.04519538312,32.0749,32.0807,32.0348,32.0749,28925.0452
2013-11-26 13:30:00,55.91,55.92,55.88,55.9,28785.982478097623,32.0807,32.0864,32.0635,32.0749,28785.9825
2013-11-26 13:35:00,55.9,55.92,55.87,55.87,31706.299541093034,32.0749,32.0864,32.0577,32.0577,31706.2995
2013-11-26 13:40:00,55.88,55.92,55.85,55.85,40467.25073007927,32.0635,32.0864,32.0462,32.0462,40467.2507
2013-11-26 13:45:00,55.85,55.87,55.79,55.85,83437.63037129746,32.0462,32.0577,32.0118,32.0462,83437.6304
2013-11-26 13:50:00,55.85,55.87,55.82,55.85,22110.97204839383,32.0462,32.0577,32.029,32.0462,22110.972
2013-11-26 13:55:00,55.86,55.9,55.84,55.85,176748.71366986513,32.052,32.0749,32.0405,32.0462,176748.7137
2013-11-26 14:00:00,55.86,55.87,55.75,55.76,44917.25768321513,32.052,32.0577,31.9889,31.9946,44917.2577
2013-11-26 14:05:00,55.75,55.79,55.72,55.74,97343.90209984704,31.9889,32.0118,31.9716,31.9831,97343.9021
2013-11-26 14:10:00,55.74,55.77,55.66,55.77,130301.76609650954,31.9831,32.0003,31.9372,32.0003,130301.7661
2013-11-26 14:15:00,55.77,55.77,55.75,55.76,15853.149770546515,32.0003,32.0003,31.9889,31.9946,15853.1498
2013-11-26 14:20:00,55.76,55.77,55.72,55.74,23640.66193853428,31.9946,32.0003,31.9716,31.9831,23640.6619
2013-11-26 14:25:00,55.74,55.82,55.74,55.82,18217.215964399948,31.9831,32.029,31.9831,32.029,18217.216
2013-11-26 14:30:00,55.82,55.84,55.8,55.81,31010.98595466556,32.029,32.0405,32.0175,32.0233,31010.986
2013-11-26 14:35:00,55.81,55.81,55.71,55.72,140731.4698929217,32.0233,32.0233,31.9659,31.9716,140731.4699
2013-11-26 14:40:00,55.72,55.73,55.71,55.73,18078.15324711445,31.9716,31.9774,31.9659,31.9774,18078.1532
2013-11-26 14:45:00,55.73,55.81,55.73,55.8,59936.03115004868,31.9774,32.0233,31.9774,32.0175,59936.0312
2013-11-26 14:50:00,55.81,55.86,55.79,55.85,22945.3483521068,32.0233,32.052,32.0118,32.0462,22945.3484
2013-11-26 14:55:00,55.85,55.87,55.82,55.85,24614.100959532752,32.0462,32.0577,32.029,32.0462,24614.101
2013-11-26 15:00:00,55.84,55.91,55.82,55.89,112084.5501321096,32.0405,32.0807,32.029,32.0692,112084.5501
2013-11-26 15:05:00,55.89,55.97,55.88,55.97,28785.982478097623,32.0692,32.1151,32.0635,32.1151,28785.9825
2013-11-26 15:10:00,55.96,55.99,55.94,55.95,24335.97552496176,32.1094,32.1266,32.0979,32.1036,24335.9755
2013-11-26 15:15:00,55.95,55.97,55.9,55.93,38659.43540536783,32.1036,32.1151,32.0749,32.0921,38659.4354
2013-11-26 15:20:00,55.93,55.94,55.9,55.92,39076.62355722431,32.0921,32.0979,32.0749,32.0864,39076.6236
2013-11-26 15:25:00,55.92,55.92,55.87,55.87,37129.74551522737,32.0864,32.0864,32.0577,32.0577,37129.7455
2013-11-26 15:30:00,55.86,55.9,55.85,55.88,56181.33778334029,32.052,32.0749,32.0462,32.0635,56181.3378
2013-11-26 15:35:00,55.88,55.96,55.88,55.96,55068.83604505633,32.0635,32.1094,32.0635,32.1094,55068.836
2013-11-26 15:40:00,55.96,56.03,55.92,55.92,46029.7594214991,32.1094,32.1495,32.0864,32.0864,46029.7594
2013-11-26 15:45:00,55.92,55.92,55.85,55.87,73286.05200945627,32.0864,32.0864,32.0462,32.0577,73286.052
2013-11-26 15:50:00,55.87,55.9,55.85,55.85,115839.24349881796,32.0577,32.0749,32.0462,32.0462,115839.2435
2013-11-26 15:55:00,55.85,55.86,55.82,55.84,209845.64038381312,32.0462,32.052,32.029,32.0405,209845.6404
2013-11-27 09:30:00,55.72,55.72,55.38,55.39,199694.0620219719,31.9716,31.9716,31.7766,31.7823,199694.062
2013-11-27 09:35:00,55.41,55.44,55.28,55.36,95118.8986232791,31.7938,31.811,31.7192,31.7651,95118.8986
2013-11-27 09:40:00,55.36,55.39,55.31,55.32,80378.25059101655,31.7651,31.7823,31.7364,31.7421,80378.2506
2013-11-27 09:45:00,55.34,55.38,55.33,55.37,83576.69308858296,31.7536,31.7766,31.7479,31.7708,83576.6931
2013-11-27 09:50:00,55.37,55.54,55.37,55.49,58823.52941176471,31.7708,31.8684,31.7708,31.8397,58823.5294
2013-11-27 09:55:00,55.51,55.55,55.44,55.54,52287.58169934641,31.8511,31.8741,31.811,31.8684,52287.5817
2013-11-27 10:00:00,55.54,55.56,55.48,55.48,85523.5711305799,31.8684,31.8798,31.8339,31.8339,85523.5711
2013-11-27 10:05:00,55.48,55.55,55.47,55.54,66750.10429703796,31.8339,31.8741,31.8282,31.8684,66750.1043
2013-11-27 10:10:00,55.54,55.56,55.51,55.52,87887.63732443332,31.8684,31.8798,31.8511,31.8569,87887.6373
2013-11-27 10:15:00,55.52,55.54,55.47,55.5,68975.10777360591,31.8569,31.8684,31.8282,31.8454,68975.1078
2013-11-27 10:20:00,55.49,55.5,55.46,55.5,47559.44931163955,31.8397,31.8454,31.8225,31.8454,47559.4493
2013-11-27 10:25:00,55.5,55.56,55.49,55.54,60075.09386733417,31.8454,31.8798,31.8397,31.8684,60075.0939
2013-11-27 10:30:00,55.54,55.62,55.54,55.62,49228.20191906551,31.8684,31.9143,31.8684,31.9143,49228.2019
2013-11-27 10:35:00,55.62,55.62,55.57,55.61,46307.88485607009,31.9143,31.9143,31.8856,31.9085,46307.8849
2013-11-27 10:40:00,55.62,55.68,55.6,55.65,26421.916284244195,31.9143,31.9487,31.9028,31.9315,26421.9163
2013-11-27 10:45:00,55.64,55.64,55.61,55.63,30871.923237380062,31.9257,31.9257,31.9085,31.92,30871.9232
2013-11-27 10:50:00,55.63,55.63,55.52,55.53,66889.16701432347,31.92,31.92,31.8569,31.8626,66889.167
2013-11-27 10:55:00,55.52,55.58,55.51,55.55,23084.4110693923,31.8569,31.8913,31.8511,31.8741,23084.4111
2013-11-27 11:00:00,55.56,55.56,55.49,55.52,29342.23334723961,31.8798,31.8798,31.8397,31.8569,29342.2333
2013-11-27 11:05:00,55.52,55.59,55.5,55.55,68140.73146989293,31.8569,31.8971,31.8454,31.8741,68140.7315
2013-11-27 11:10:00,55.55,55.6,55.55,55.58,24475.03824224725,31.8741,31.9028,31.8741,31.8913,24475.0382
2013-11-27 11:15:00,55.58,55.58,55.51,55.53,59240.7175636212,31.8913,31.8913,31.8511,31.8626,59240.7176
2013-11-27 11:20:00,55.53,55.55,55.5,55.54,30037.546933667087,31.8626,31.8741,31.8454,31.8684,30037.5469
2013-11-27 11:25:00,55.54,55.56,55.52,55.52,21415.658461966348,31.8684,31.8798,31.8569,31.8569,21415.6585
2013-11-27 11:30:00,55.51,55.54,55.5,55.52,19468.780419969407,31.8511,31.8684,31.8454,31.8569,19468.7804
2013-11-27 11:35:00,55.51,55.54,55.5,55.5,14045.334445835071,31.8511,31.8684,31.8454,31.8454,14045.3344
2013-11-27 11:40:00,55.49,55.49,55.39,55.4,40745.37616465026,31.8397,31.8397,31.7823,31.788,40745.3762
2013-11-27 11:45:00,55.4,55.47,55.39,55.47,28368.79432624113,31.788,31.8282,31.7823,31.8282,28368.7943
2013-11-27 11:50:00,55.47,55.57,55.47,55.54,24753.163676818247,31.8282,31.8856,31.8282,31.8684,24753.1637
2013-11-27 11:55:00,55.54,55.54,55.48,55.48,14045.334445835071,31.8684,31.8684,31.8339,31.8339,14045.3344
2013-11-27 12:00:00,55.49,55.53,55.46,55.53,16687.52607425949,31.8397,31.8626,31.8225,31.8626,16687.5261
2013-11-27 12:05:00,55.52,55.52,55.48,55.51,46864.13572521207,31.8569,31.8569,31.8339,31.8511,46864.1357
2013-11-27 12:10:00,55.51,55.57,55.5,55.53,12376.581838409124,31.8511,31.8856,31.8454,31.8626,12376.5818
2013-11-27 12:15:00,55.53,55.58,55.53,55.56,19468.780419969407,31.8626,31.8913,31.8626,31.8798,19468.7804
2013-11-27 12:20:00,55.56,55.6,55.54,55.55,17800.02781254346,31.8798,31.9028,31.8684,31.8741,17800.0278
2013-11-27 12:25:00,55.55,55.62,55.55,55.62,10707.829230983174,31.8741,31.9143,31.8741,31.9143,10707.8292
2013-11-27 12:30:00,55.62,55.62,55.59,55.62,50340.70365734947,31.9143,31.9143,31.8971,31.9143,50340.7037
2013-11-27 12:35:00,55.62,55.62,55.6,55.62,12237.519121123629,31.9143,31.9143,31.9028,31.9143,12237.5191
2013-11-27 12:40:00,55.62,55.66,55.61,55.66,8482.825754415242,31.9143,31.9372,31.9085,31.9372,8482.8258
2013-11-27 12:45:00,55.65,55.65,55.62,55.63,18217.215964399948,31.9315,31.9315,31.9143,31.92,18217.216
2013-11-27 12:50:00,55.63,55.63,55.6,55.63,13906.271728549576,31.92,31.92,31.9028,31.92,13906.2717
2013-11-27 12:55:00,55.63,55.63,55.52,55.52,22528.16020025032,31.92,31.92,31.8569,31.8569,22528.1602
2013-11-27 13:00:00,55.54,55.57,55.53,55.55,13350.020859407594,31.8684,31.8856,31.8626,31.8741,13350.0209
2013-11-27 13:05:00,55.56,55.58,55.56,55.58,4450.006953135865,31.8798,31.8913,31.8798,31.8913,4450.007
2013-11-27 13:10:00,55.57,55.59,55.56,55.58,13906.271728549576,31.8856,31.8971,31.8798,31.8913,13906.2717
2013-11-27 13:15:00,55.59,55.59,55.52,55.53,22528.16020025032,31.8971,31.8971,31.8569,31.8626,22528.1602
2013-11-27 13:20:00,55.52,55.59,55.51,55.56,20164.09400639689,31.8569,31.8971,31.8511,31.8798,20164.094
2013-11-27 13:25:00,55.56,55.57,55.54,55.54,21554.721179251843,31.8798,31.8856,31.8684,31.8684,21554.7212
2013-11-27 13:30:00,55.54,55.59,55.53,55.59,39771.93714365179,31.8684,31.8971,31.8626,31.8971,39771.9371
2013-11-27 13:35:00,55.59,55.65,55.59,55.64,45195.38311778613,31.8971,31.9315,31.8971,31.9257,45195.3831
2013-11-27 13:40:00,55.64,55.66,55.64,55.66,30871.923237380062,31.9257,31.9372,31.9257,31.9372,30871.9232
2013-11-27 13:45:00,55.65,55.69,55.64,55.69,34209.42845223196,31.9315,31.9544,31.9257,31.9544,34209.4285
2013-11-27 13:50:00,55.7,55.73,55.7,55.7,26839.104436100683,31.9602,31.9774,31.9602,31.9602,26839.1044
2013-11-27 13:55:00,55.7,55.71,55.67,55.67,8204.70031984425,31.9602,31.9659,31.943,31.943,8204.7003
2013-11-27 14:00:00,55.68,55.68,55.64,55.64,15853.149770546515,31.9487,31.9487,31.9257,31.9257,15853.1498
2013-11-27 14:05:00,55.65,55.66,55.64,55.65,20025.03128911139,31.9315,31.9372,31.9257,31.9315,20025.0313
2013-11-27 14:10:00,55.65,55.69,55.64,55.67,28646.91976081213,31.9315,31.9544,31.9257,31.943,28646.9198
2013-11-27 14:15:00,55.67,55.69,55.65,55.65,46864.13572521207,31.943,31.9544,31.9315,31.9315,46864.1357
2013-11-27 14:20:00,55.65,55.67,55.64,55.65,16131.275205117508,31.9315,31.943,31.9257,31.9315,16131.2752
2013-11-27 14:25:00,55.65,55.7,55.65,55.7,7787.512167987763,31.9315,31.9602,31.9315,31.9602,7787.5122
2013-11-27 14:30:00,55.7,55.72,55.67,55.69,17521.902377972467,31.9602,31.9716,31.943,31.9544,17521.9024
2013-11-27 14:35:00,55.69,55.69,55.66,55.67,21554.721179251843,31.9544,31.9544,31.9372,31.943,21554.7212
2013-11-27 14:40:00,55.67,55.69,55.65,55.69,15575.024335975526,31.943,31.9544,31.9315,31.9544,15575.0243
2013-11-27 14:45:00,55.7,55.72,55.7,55.72,12237.519121123629,31.9602,31.9716,31.9602,31.9716,12237.5191
2013-11-27 14:50:00,55.72,55.8,55.71,55.79,41996.94062021972,31.9716,32.0175,31.9659,32.0118,41996.9406
2013-11-27 14:55:00,55.79,55.79,55.74,55.75,14045.334445835071,32.0118,32.0118,31.9831,31.9889,14045.3344
2013-11-27 15:00:00,55.74,55.79,55.72,55.78,20303.156723682383,31.9831,32.0118,31.9716,32.0061,20303.1567
2013-11-27 15:05:00,55.78,55.84,55.77,55.8,30037.546933667087,32.0061,32.0405,32.0003,32.0175,30037.5469
2013-11-27 15:10:00,55.82,55.82,55.74,55.75,18912.529550827425,32.029,32.029,31.9831,31.9889,18912.5296
2013-11-27 15:15:00,55.74,55.77,55.71,55.77,35182.86747323043,31.9831,32.0003,31.9659,32.0003,35182.8675
2013-11-27 15:20:00,55.77,55.77,55.74,55.76,21137.53302739536,32.0003,32.0003,31.9831,31.9946,21137.533
2013-11-27 15:25:00,55.75,55.78,55.75,55.77,29064.107912668616,31.9889,32.0061,31.9889,32.0003,29064.1079
2013-11-27 15:30:00,55.77,55.77,55.75,55.76,22945.3483521068,32.0003,32.0003,31.9889,31.9946,22945.3484
2013-11-27 15:35:00,55.77,55.79,55.74,55.77,44917.25768321513,32.0003,32.0118,31.9831,32.0003,44917.2577
2013-11-27 15:40:00,55.78,55.87,55.78,55.82,58267.27854262273,32.0061,32.0577,32.0061,32.029,58267.2785
2013-11-27 15:45:00,55.81,55.85,55.77,55.8,72868.86385759979,32.0233,32.0462,32.0003,32.0175,72868.8639
2013-11-27 15:50:00,55.81,55.85,55.79,55.85,87470.44917257685,32.0233,32.0462,32.0118,32.0462,87470.4492
2013-11-27 15:55:00,55.85,55.87,55.79,55.79,176470.58823529413,32.0462,32.0577,32.0118,32.0118,176470.5882
2013-11-29 09:30:00,55.82,56.08,55.63,55.99,86636.07286886386,32.029,32.1782,31.92,32.1266,86636.0729
2013-11-29 09:35:00,56.0,56.03,55.86,56.03,57989.15310805174,32.1323,32.1495,32.052,32.1495,57989.1531
2013-11-29 09:40:00,56.04,56.05,55.97,55.98,25170.35182867473,32.1553,32.161,32.1151,32.1208,25170.3518
2013-11-29 09:45:00,55.99,56.12,55.99,56.12,46029.7594214991,32.1266,32.2012,32.1266,32.2012,46029.7594
2013-11-29 09:50:00,56.1,56.1,56.04,56.1,35739.118342372414,32.1897,32.1897,32.1553,32.1897,35739.1183
2013-11-29 09:55:00,56.1,56.12,56.01,56.04,54651.64789319984,32.1897,32.2012,32.138,32.1553,54651.6479
2013-11-29 10:00:00,56.04,56.17,56.04,56.13,52704.769851202895,32.1553,32.2298,32.1553,32.2069,52704.7699
2013-11-29 10:05:00,56.13,56.23,56.13,56.2,39771.93714365179,32.2069,32.2643,32.2069,32.2471,39771.9371
2013-11-29 10:10:00,56.2,56.26,56.2,56.25,60492.28201919066,32.2471,32.2815,32.2471,32.2758,60492.282
2013-11-29 10:15:00,56.24,56.25,56.17,56.18,31428.174106522045,32.27,32.2758,32.2298,32.2356,31428.1741
2013-11-29 10:20:00,56.18,56.2,56.17,56.18,31567.23682380754,32.2356,32.2471,32.2298,32.2356,31567.2368
2013-11-29 10:25:00,56.18,56.2,56.18,56.2,27117.22987067168,32.2356,32.2471,32.2356,32.2471,27117.2299
2013-11-29 10:30:00,56.19,56.2,56.13,56.13,25031.28911138924,32.2413,32.2471,32.2069,32.2069,25031.2891
2013-11-29 10:35:00,56.13,56.22,56.13,56.18,22110.97204839383,32.2069,32.2585,32.2069,32.2356,22110.972
2013-11-29 10:40:00,56.17,56.17,56.1,56.11,16965.651508830484,32.2298,32.2298,32.1897,32.1954,16965.6515
2013-11-29 10:45:00,56.1,56.1,55.99,55.99,18773.46683354193,32.1897,32.1897,32.1266,32.1266,18773.4668
2013-11-29 10:50:00,55.99,56.03,55.96,56.01,18217.215964399948,32.1266,32.1495,32.1094,32.138,18217.216
2013-11-29 10:55:00,56.0,56.02,55.98,56.0,15157.836184119038,32.1323,32.1438,32.1208,32.1323,15157.8362
2013-11-29 11:00:00,56.0,56.01,55.97,55.98,25309.41454596023,32.1323,32.138,32.1151,32.1208,25309.4145
2013-11-29 11:05:00,55.98,56.01,55.97,56.0,20998.47031010986,32.1208,32.138,32.1151,32.1323,20998.4703
2013-11-29 11:10:00,56.0,56.02,55.97,55.99,23501.599221248784,32.1323,32.1438,32.1151,32.1266,23501.5992
2013-11-29 11:15:00,56.0,56.02,55.93,55.95,18912.529550827425,32.1323,32.1438,32.0921,32.1036,18912.5296
2013-11-29 11:20:00,55.95,55.99,55.95,55.96,11542.20553469615,32.1036,32.1266,32.1036,32.1094,11542.2055
2013-11-29 11:25:00,55.95,55.95,55.87,55.88,12237.519121123629,32.1036,32.1036,32.0577,32.0635,12237.5191
2013-11-29 11:30:00,55.88,55.95,55.88,55.94,15157.836184119038,32.0635,32.1036,32.0635,32.0979,15157.8362
2013-11-29 11:35:00,55.95,55.95,55.92,55.92,21971.90933110833,32.1036,32.1036,32.0864,32.0864,21971.9093
2013-11-29 11:40:00,55.91,55.99,55.91,55.99,22806.285634821303,32.0807,32.1266,32.0807,32.1266,22806.2856
2013-11-29 11:45:00,55.99,56.0,55.93,55.93,10151.578361841192,32.1266,32.1323,32.0921,32.0921,10151.5784
2013-11-29 11:50:00,55.93,55.94,55.91,55.91,9317.202058128216,32.0921,32.0979,32.0807,32.0807,9317.2021
2013-11-29 11:55:00,55.92,55.93,55.9,55.92,16965.651508830484,32.0864,32.0921,32.0749,32.0864,16965.6515
2013-11-29 12:00:00,55.92,55.92,55.85,55.87,26560.979001529693,32.0864,32.0864,32.0462,32.0577,26560.979
2013-11-29 12:05:00,55.87,55.9,55.87,55.9,22389.09748296482,32.0577,32.0749,32.0577,32.0749,22389.0975
2013-11-29 12:10:00,55.9,55.9,55.87,55.87,17660.96509525796,32.0749,32.0749,32.0577,32.0577,17660.9651
2013-11-29 12:15:00,55.87,55.95,55.87,55.92,20164.09400639689,32.0577,32.1036,32.0577,32.0864,20164.094
2013-11-29 12:20:00,55.92,55.99,55.91,55.95,20303.156723682383,32.0864,32.1266,32.0807,32.1036,20303.1567
2013-11-29 12:25:00,55.95,56.0,55.95,55.96,32401.613127520515,32.1036,32.1323,32.1036,32.1094,32401.6131
2013-11-29 12:30:00,55.96,56.03,55.96,56.03,16131.275205117508,32.1094,32.1495,32.1094,32.1495,16131.2752
2013-11-29 12:35:00,56.03,56.09,55.99,56.09,34904.74203865944,32.1495,32.1839,32.1266,32.1839,34904.742
2013-11-29 12:40:00,56.08,56.15,56.05,56.05,40884.43888193576,32.1782,32.2184,32.161,32.161,40884.4389
2013-11-29 12:45:00,56.05,56.05,55.9,55.9,68975.10777360591,32.161,32.161,32.0749,32.0749,68975.1078
2013-11-29 12:50:00,55.9,55.9,55.77,55.89,142400.22250034768,32.0749,32.0749,32.0003,32.0692,142400.2225
2013-11-29 12:55:00,55.89,55.97,55.83,55.86,185509.6648588513,32.0692,32.1151,32.0348,32.052,185509.6649
2013-12-02 09:30:00,55.77,56.08,55.64,55.97,66750.10429703796,32.0003,32.1782,31.9257,32.1151,66750.1043
2013-12-02 09:35:00,55.94,56.23,55.94,56.15,47698.51202892505,32.0979,32.2643,32.0979,32.2184,47698.512
2013-12-02 09:40:00,56.17,56.23,56.04,56.04,139062.71728549578,32.2298,32.2643,32.1553,32.1553,139062.7173
2013-12-02 09:45:00,56.02,56.16,56.02,56.09,72173.55027117231,32.1438,32.2241,32.1438,32.1839,72173.5503
2013-12-02 09:50:00,56.08,56.18,56.06,56.08,25031.28911138924,32.1782,32.2356,32.1667,32.1782,25031.2891
2013-12-02 09:55:00,56.1,56.18,56.06,56.18,33096.92671394799,32.1897,32.2356,32.1667,32.2356,33096.9267
2013-12-02 10:00:00,56.15,56.2,56.02,56.14,65359.47712418301,32.2184,32.2471,32.1438,32.2126,65359.4771
2013-12-02 10:05:00,56.13,56.16,56.03,56.08,51870.39354748992,32.2069,32.2241,32.1495,32.1782,51870.3935
2013-12-02 10:10:00,56.08,56.1,56.05,56.08,44500.06953135865,32.1782,32.1897,32.161,32.1782,44500.0695
2013-12-02 10:15:00,56.08,56.1,56.05,56.07,45473.50855235712,32.1782,32.1897,32.161,32.1725,45473.5086
2013-12-02 10:20:00,56.07,56.09,56.06,56.09,16548.463356973996,32.1725,32.1839,32.1667,32.1839,16548.4634
2013-12-02 10:25:00,56.09,56.1,56.06,56.07,33653.17758308998,32.1839,32.1897,32.1667,32.1725,33653.1776
2013-12-02 10:30:00,56.08,56.08,55.97,56.0,95397.0240578501,32.1782,32.1782,32.1151,32.1323,95397.0241
2013-12-02 10:35:00,56.01,56.03,55.93,56.03,46168.8221387846,32.138,32.1495,32.0921,32.1495,46168.8221
2013-12-02 10:40:00,56.04,56.04,55.95,56.0,34904.74203865944,32.1553,32.1553,32.1036,32.1323,34904.742
2013-12-02 10:45:00,56.0,56.03,55.97,56.03,26700.041718815188,32.1323,32.1495,32.1151,32.1495,26700.0417
2013-12-02 10:50:00,56.01,56.02,55.96,55.99,23918.78737310527,32.138,32.1438,32.1094,32.1266,23918.7874
2013-12-02 10:55:00,55.99,56.08,55.98,56.07,41996.94062021972,32.1266,32.1782,32.1208,32.1725,41996.9406
2013-12-02 11:00:00,56.07,56.19,56.06,56.18,68140.73146989293,32.1725,32.2413,32.1667,32.2356,68140.7315
2013-12-02 11:05:00,56.19,56.31,56.18,56.3,52426.64441663191,32.2413,32.3102,32.2356,32.3044,52426.6444
2013-12-02 11:10:00,56.31,56.31,56.26,56.28,32262.550410235017,32.3102,32.3102,32.2815,32.293,32262.5504
2013-12-02 11:15:00,56.28,56.35,56.26,56.27,62021.97190933112,32.293,32.3331,32.2815,32.2872,62021.9719
2013-12-02 11:20:00,56.27,56.28,56.23,56.23,37129.74551522737,32.2872,32.293,32.2643,32.2643,37129.7455
2013-12-02 11:25:00,56.23,56.23,56.14,56.15,41162.564316506745,32.2643,32.2643,32.2126,32.2184,41162.5643
2013-12-02 11:30:00,56.15,56.15,56.09,56.09,34904.74203865944,32.2184,32.2184,32.1839,32.1839,34904.742
2013-12-02 11:35:00,56.09,56.1,56.06,56.1,27117.22987067168,32.1839,32.1897,32.1667,32.1897,27117.2299
2013-12-02 11:40:00,56.1,56.13,56.05,56.1,22667.22291753581,32.1897,32.2069,32.161,32.1897,22667.2229
2013-12-02 11:45:00,56.1,56.1,56.05,56.08,13489.08357669309,32.1897,32.1897,32.161,32.1782,13489.0836
2013-12-02 11:50:00,56.08,56.09,56.07,56.08,14879.710749548049,32.1782,32.1839,32.1725,32.1782,14879.7107
2013-12-02 11:55:00,56.08,56.11,56.08,56.1,29481.296064525104,32.1782,32.1954,32.1782,32.1897,29481.2961
2013-12-02 12:00:00,56.1,56.11,56.08,56.08,39076.62355722431,32.1897,32.1954,32.1782,32.1782,39076.6236
2013-12-02 12:05:00,56.08,56.12,56.06,56.12,68696.9823390349,32.1782,32.2012,32.1667,32.2012,68696.9823
2013-12-02 12:10:00,56.12,56.12,56.07,56.09,29481.296064525104,32.2012,32.2012,32.1725,32.1839,29481.2961
2013-12-02 12:15:00,56.1,56.2,56.09,56.2,49228.20191906551,32.1897,32.2471,32.1839,32.2471,49228.2019
2013-12-02 12:20:00,56.19,56.26,56.19,56.26,29481.296064525104,32.2413,32.2815,32.2413,32.2815,29481.2961
2013-12-02 12:25:00,56.25,56.26,56.23,56.24,6675.010429703797,32.2758,32.2815,32.2643,32.27,6675.0104
2013-12-02 12:30:00,56.23,56.25,56.18,56.21,40606.313447364766,32.2643,32.2758,32.2356,32.2528,40606.3134
2013-12-02 12:35:00,56.21,56.23,56.18,56.22,22389.09748296482,32.2528,32.2643,32.2356,32.2585,22389.0975
2013-12-02 12:40:00,56.22,56.22,56.17,56.19,22806.285634821303,32.2585,32.2585,32.2298,32.2413,22806.2856
2013-12-02 12:45:00,56.19,56.2,56.18,56.2,5979.696843276318,32.2413,32.2471,32.2356,32.2471,5979.6968
2013-12-02 12:50:00,56.2,56.2,56.18,56.19,14462.52259769156,32.2471,32.2471,32.2356,32.2413,14462.5226
2013-12-02 12:55:00,56.18,56.19,56.14,56.15,14323.459880406064,32.2356,32.2413,32.2126,32.2184,14323.4599
2013-12-02 13:00:00,56.14,56.15,56.13,56.13,12237.519121123629,32.2126,32.2184,32.2069,32.2069,12237.5191
2013-12-02 13:05:00,56.13,56.13,56.1,56.11,13767.209011264082,32.2069,32.2069,32.1897,32.1954,13767.209
2013-12-02 13:10:00,56.13,56.13,56.1,56.13,11959.393686552636,32.2069,32.2069,32.1897,32.2069,11959.3937
2013-12-02 13:15:00,56.13,56.23,56.13,56.23,58962.59212905021,32.2069,32.2643,32.2069,32.2643,58962.5921
2013-12-02 13:20:00,56.24,56.31,56.23,56.28,115422.05534696148,32.27,32.3102,32.2643,32.293,115422.0553
2013-12-02 13:25:00,56.28,56.4,56.26,56.35,96231.40036156308,32.293,32.3618,32.2815,32.3331,96231.4004
2013-12-02 13:30:00,56.34,56.39,56.33,56.37,31706.299541093034,32.3274,32.3561,32.3217,32.3446,31706.2995
2013-12-02 13:35:00,56.38,56.43,56.37,56.43,35600.05562508692,32.3503,32.379,32.3446,32.379,35600.0556
2013-12-02 13:40:00,56.43,56.43,56.36,56.37,35321.93019051592,32.379,32.379,32.3389,32.3446,35321.9302
2013-12-02 13:45:00,56.37,56.41,56.36,56.39,27256.29258795717,32.3446,32.3676,32.3389,32.3561,27256.2926
2013-12-02 13:50:00,56.39,56.5,56.38,56.48,59379.78028090669,32.3561,32.4192,32.3503,32.4077,59379.7803
2013-12-02 13:55:00,56.48,56.49,56.41,56.46,36712.557363370885,32.4077,32.4135,32.3676,32.3962,36712.5574
2013-12-02 14:00:00,56.47,56.49,56.42,56.42,23640.66193853428,32.402,32.4135,32.3733,32.3733,23640.6619
2013-12-02 14:05:00,56.43,56.43,56.39,56.39,31150.04867195105,32.379,32.379,32.3561,32.3561,31150.0487
2013-12-02 14:10:00,56.4,56.4,56.36,56.38,21971.90933110833,32.3618,32.3618,32.3389,32.3503,21971.9093
2013-12-02 14:15:00,56.38,56.38,56.36,56.36,26282.8535669587,32.3503,32.3503,32.3389,32.3389,26282.8536
2013-12-02 14:20:00,56.36,56.37,56.33,56.36,30176.60965095258,32.3389,32.3446,32.3217,32.3389,30176.6097
2013-12-02 14:25:00,56.36,56.36,56.34,56.36,13489.08357669309,32.3389,32.3389,32.3274,32.3389,13489.0836
2013-12-02 14:30:00,56.36,56.36,56.31,56.31,18773.46683354193,32.3389,32.3389,32.3102,32.3102,18773.4668
2013-12-02 14:35:00,56.32,56.33,56.29,56.29,12932.832707551106,32.3159,32.3217,32.2987,32.2987,12932.8327
2013-12-02 14:40:00,56.29,56.3,56.19,56.2,15157.836184119038,32.2987,32.3044,32.2413,32.2471,15157.8362
2013-12-02 14:45:00,56.2,56.23,56.17,56.23,25726.60269781672,32.2471,32.2643,32.2298,32.2643,25726.6027
2013-12-02 14:50:00,56.23,56.23,56.2,56.21,14601.585314977056,32.2643,32.2643,32.2471,32.2528,14601.5853
2013-12-02 14:55:00,56.21,56.21,56.19,56.2,11264.080100125157,32.2528,32.2528,32.2413,32.2471,11264.0801
2013-12-02 15:00:00,56.18,56.19,56.15,56.17,19051.59226811292,32.2356,32.2413,32.2184,32.2298,19051.5923
2013-12-02 15:05:00,56.17,56.18,56.14,56.18,14323.459880406064,32.2298,32.2356,32.2126,32.2356,14323.4599
2013-12-02 15:10:00,56.17,56.2,56.16,56.18,22389.09748296482,32.2298,32.2471,32.2241,32.2356,22389.0975
2013-12-02 15:15:00,56.18,56.21,56.18,56.18,9456.264775413712,32.2356,32.2528,32.2356,32.2356,9456.2648
2013-12-02 15:20:00,56.18,56.18,56.15,56.15,10012.515644555697,32.2356,32.2356,32.2184,32.2184,10012.5156
2013-12-02 15:25:00,56.16,56.16,56.02,56.03,26143.790849673205,32.2241,32.2241,32.1438,32.1495,26143.7908
2013-12-02 15:30:00,56.02,56.02,55.92,55.95,66054.7907106105,32.1438,32.1438,32.0864,32.1036,66054.7907
2013-12-02 15:35:00,55.95,55.96,55.92,55.94,46168.8221387846,32.1036,32.1094,32.0864,32.0979,46168.8221
2013-12-02 15:40:00,55.93,55.95,55.82,55.84,83576.69308858296,32.0921,32.1036,32.029,32.0405,83576.6931
2013-12-02 15:45:00,55.83,55.95,55.82,55.92,101932.9717702684,32.0348,32.1036,32.029,32.0864,101932.9718
2013-12-02 15:50:00,55.91,55.93,55.83,55.85,78987.6234181616,32.0807,32.0921,32.0348,32.0462,78987.6234
2013-12-02 15:55:00,55.85,55.9,55.82,55.87,140175.21902377973,32.0462,32.0749,32.029,32.0577,140175.219
2013-12-03 09:30:00,54.22,54.29,53.81,54.07,604783.7574746211,31.111,31.1511,30.8757,31.0249,604783.7575
2013-12-03 09:35:00,54.07,54.3,54.05,54.15,310527.04769851203,31.0249,31.1569,31.0134,31.0708,310527.0477
2013-12-03 09:40:00,54.16,54.24,53.9,54.19,468780.4199694062,31.0765,31.1224,30.9273,31.0937,468780.42
2013-12-03 09:45:00,54.19,54.43,54.15,54.23,406341.2599082186,31.0937,31.2315,31.0708,31.1167,406341.2599
2013-12-03 09:50:00,54.23,54.36,54.21,54.22,214434.71005423449,31.1167,31.1913,31.1052,31.111,214434.7101
2013-12-03 09:55:00,54.22,54.51,54.22,54.51,353358.3646224448,31.111,31.2774,31.111,31.2774,353358.3646
2013-12-03 10:00:00,54.51,54.74,54.44,54.74,272423.86316228623,31.2774,31.4093,31.2372,31.4093,272423.8632
2013-12-03 10:05:00,54.74,54.76,54.66,54.67,129884.57794465304,31.4093,31.4208,31.3634,31.3692,129884.5779
2013-12-03 10:10:00,54.67,54.69,54.49,54.49,193436.2397441246,31.3692,31.3806,31.2659,31.2659,193436.2397
2013-12-03 10:15:00,54.49,54.62,54.49,54.59,135308.0239187874,31.2659,31.3405,31.2659,31.3233,135308.0239
2013-12-03 10:20:00,54.58,54.65,54.55,54.61,179947.15616743153,31.3175,31.3577,31.3003,31.3347,179947.1562
2013-12-03 10:25:00,54.61,54.87,54.59,54.86,186900.2920317063,31.3347,31.4839,31.3233,31.4782,186900.292
2013-12-03 10:30:00,54.87,54.95,54.72,54.8,144903.3514114866,31.4839,31.5298,31.3979,31.4438,144903.3514
2013-12-03 10:35:00,54.79,54.8,54.71,54.72,71339.17396745933,31.438,31.4438,31.3921,31.3979,71339.174
2013-12-03 10:40:00,54.72,54.79,54.59,54.64,86218.88471700737,31.3979,31.438,31.3233,31.3519,86218.8847
2013-12-03 10:45:00,54.65,54.73,54.62,54.67,71478.23668474483,31.3577,31.4036,31.3405,31.3692,71478.2367
2013-12-03 10:50:00,54.67,54.69,54.64,54.67,93032.95786399666,31.3692,31.3806,31.3519,31.3692,93032.9579
2013-12-03 10:55:00,54.69,54.69,54.56,54.57,111806.4246975386,31.3806,31.3806,31.306,31.3118,111806.4247
2013-12-03 11:00:00,54.57,54.69,54.53,54.64,137811.15282992632,31.3118,31.3806,31.2888,31.3519,137811.1528
2013-12-03 11:05:00,54.64,54.64,54.54,54.55,52426.64441663191,31.3519,31.3519,31.2946,31.3003,52426.6444
2013-12-03 11:10:00,54.54,54.59,54.49,54.54,95257.9613405646,31.2946,31.3233,31.2659,31.2946,95257.9613
2013-12-03 11:15:00,54.54,54.57,54.47,54.49,86079.82199972188,31.2946,31.3118,31.2544,31.2659,86079.822
2013-12-03 11:20:00,54.49,54.56,54.46,54.53,100959.53274926991,31.2659,31.306,31.2487,31.2888,100959.5327
2013-12-03 11:25:00,54.52,54.52,54.41,54.43,97761.09025170351,31.2831,31.2831,31.22,31.2315,97761.0903
2013-12-03 11:30:00,54.43,54.49,54.36,54.38,87609.51188986233,31.2315,31.2659,31.1913,31.2028,87609.5119
2013-12-03 11:35:00,54.38,54.49,54.38,54.4,89556.38993185927,31.2028,31.2659,31.2028,31.2142,89556.3899
2013-12-03 11:40:00,54.4,54.4,54.33,54.38,102211.0972048394,31.2142,31.2142,31.1741,31.2028,102211.0972
2013-12-03 11:45:00,54.38,54.39,54.31,54.33,52565.7071339174,31.2028,31.2085,31.1626,31.1741,52565.7071
2013-12-03 11:50:00,54.33,54.46,54.28,54.41,94562.64775413711,31.1741,31.2487,31.1454,31.22,94562.6478
2013-12-03 11:55:00,54.41,54.43,54.34,54.36,50062.57822277848,31.22,31.2315,31.1798,31.1913,50062.5782
2013-12-03 12:00:00,54.36,54.48,54.35,54.46,55625.08691419831,31.1913,31.2601,31.1855,31.2487,55625.0869
2013-12-03 12:05:00,54.46,54.56,54.46,54.49,45612.57126964261,31.2487,31.306,31.2487,31.2659,45612.5713
2013-12-03 12:10:00,54.49,54.55,54.46,54.51,37546.93366708386,31.2659,31.3003,31.2487,31.2774,37546.9337
2013-12-03 12:15:00,54.51,54.57,54.46,54.56,40189.12529550828,31.2774,31.3118,31.2487,31.306,40189.1253
2013-12-03 12:20:00,54.54,54.55,54.49,54.5,41857.87790293423,31.2946,31.3003,31.2659,31.2716,41857.8779
2013-12-03 12:25:00,54.5,54.6,54.46,54.46,34070.36573494646,31.2716,31.329,31.2487,31.2487,34070.3657
2013-12-03 12:30:00,54.46,54.49,54.44,54.48,51036.01724377695,31.2487,31.2659,31.2372,31.2601,51036.0172
2013-12-03 12:35:00,54.48,54.49,54.47,54.48,92337.6442775692,31.2601,31.2659,31.2544,31.2601,92337.6443
2013-12-03 12:40:00,54.49,54.67,54.48,54.63,65359.47712418301,31.2659,31.3692,31.2601,31.3462,65359.4771
2013-12-03 12:45:00,54.62,54.64,54.52,54.54,41023.50159922125,31.3405,31.3519,31.2831,31.2946,41023.5016
2013-12-03 12:50:00,54.54,54.57,54.49,54.53,37546.93366708386,31.2946,31.3118,31.2659,31.2888,37546.9337
2013-12-03 12:55:00,54.52,54.58,54.51,54.56,36017.243776943404,31.2831,31.3175,31.2774,31.306,36017.2438
2013-12-03 13:00:00,54.55,54.64,54.55,54.57,38520.37268808233,31.3003,31.3519,31.3003,31.3118,38520.3727
2013-12-03 13:05:00,54.58,54.59,54.54,54.58,36573.49464608539,31.3175,31.3233,31.2946,31.3175,36573.4946
2013-12-03 13:10:00,54.58,54.67,54.58,54.63,33931.30301766097,31.3175,31.3692,31.3175,31.3462,33931.303
2013-12-03 13:15:00,54.64,54.66,54.59,54.61,30732.860520094564,31.3519,31.3634,31.3233,31.3347,30732.8605
2013-12-03 13:20:00,54.6,54.67,54.58,54.58,33096.92671394799,31.329,31.3692,31.3175,31.3175,33096.9267
2013-12-03 13:25:00,54.58,54.58,54.49,54.52,41996.94062021972,31.3175,31.3175,31.2659,31.2831,41996.9406
2013-12-03 13:30:00,54.52,54.52,54.41,54.41,51592.26811291893,31.2831,31.2831,31.22,31.22,51592.2681
2013-12-03 13:35:00,54.41,54.42,54.3,54.31,92615.7697121402,31.22,31.2257,31.1569,31.1626,92615.7697
2013-12-03 13:40:00,54.31,54.37,54.28,54.33,109720.48393825616,31.1626,31.197,31.1454,31.1741,109720.4839
2013-12-03 13:45:00,54.34,54.39,54.29,54.34,63690.724516757065,31.1798,31.2085,31.1511,31.1798,63690.7245
2013-12-03 13:50:00,54.34,54.34,54.24,54.26,66332.91614518149,31.1798,31.1798,31.1224,31.1339,66332.9161
2013-12-03 13:55:00,54.27,54.3,54.22,54.23,39354.748991795306,31.1396,31.1569,31.111,31.1167,39354.749
2013-12-03 14:00:00,54.23,54.24,54.21,54.23,57015.71408705327,31.1167,31.1224,31.1052,31.1167,57015.7141
2013-12-03 14:05:00,54.23,54.23,54.12,54.13,96787.65123070506,31.1167,31.1167,31.0536,31.0593,96787.6512
2013-12-03 14:10:00,54.13,54.19,54.06,54.16,84828.25754415242,31.0593,31.0937,31.0192,31.0765,84828.2575
2013-12-03 14:15:00,54.18,54.18,54.08,54.09,49923.51550549298,31.088,31.088,31.0306,31.0364,49923.5155
2013-12-03 14:20:00,54.09,54.09,54.03,54.03,31428.174106522045,31.0364,31.0364,31.0019,31.0019,31428.1741
2013-12-03 14:25:00,54.01,54.07,53.99,54.06,62856.34821304409,30.9905,31.0249,30.979,31.0192,62856.3482
2013-12-03 14:30:00,54.07,54.23,54.06,54.16,82325.12863301349,31.0249,31.1167,31.0192,31.0765,82325.1286
2013-12-03 14:35:00,54.16,54.26,54.15,54.18,44778.19496592964,31.0765,31.1339,31.0708,31.088,44778.195
2013-12-03 14:40:00,54.18,54.18,54.09,54.1,46586.01029064108,31.088,31.088,31.0364,31.0421,46586.0103
2013-12-03 14:45:00,54.1,54.25,54.1,54.25,51592.26811291893,31.0421,31.1282,31.0421,31.1282,51592.2681
2013-12-03 14:50:00,54.25,54.25,54.2,54.21,39076.62355722431,31.1282,31.1282,31.0995,31.1052,39076.6236
2013-12-03 14:55:00,54.2,54.23,54.17,54.23,51453.20539563344,31.0995,31.1167,31.0823,31.1167,51453.2054
2013-12-03 15:00:00,54.23,54.23,54.12,54.13,71617.29940203032,31.1167,31.1167,31.0536,31.0593,71617.2994
2013-12-03 15:05:00,54.13,54.15,54.06,54.08,80934.50146015854,31.0593,31.0708,31.0192,31.0306,80934.5015
2013-12-03 15:10:00,54.08,54.11,54.03,54.06,67723.54331803643,31.0306,31.0478,31.0019,31.0192,67723.5433
2013-12-03 15:15:00,54.05,54.13,54.04,54.13,57711.02767348074,31.0134,31.0593,31.0077,31.0593,57711.0277
2013-12-03 15:20:00,54.13,54.13,54.02,54.05,87192.32373800584,31.0593,31.0593,30.9962,31.0134,87192.3237
2013-12-03 15:25:00,54.05,54.08,54.05,54.06,57015.71408705327,31.0134,31.0306,31.0134,31.0192,57015.7141
2013-12-03 15:30:00,54.05,54.19,54.05,54.18,115839.24349881796,31.0134,31.0937,31.0134,31.088,115839.2435
2013-12-03 15:35:00,54.19,54.28,54.18,54.23,89417.32721457379,31.0937,31.1454,31.088,31.1167,89417.3272
2013-12-03 15:40:00,54.23,54.26,54.21,54.24,130718.95424836602,31.1167,31.1339,31.1052,31.1224,130718.9542
2013-12-03 15:45:00,54.25,54.3,54.17,54.3,170351.82867473233,31.1282,31.1569,31.0823,31.1569,170351.8287
2013-12-03 15:50:00,54.3,54.36,54.27,54.36,258239.46599916564,31.1569,31.1913,31.1396,31.1913,258239.466
2013-12-03 15:55:00,54.36,54.43,54.36,54.37,461271.0332359895,31.1913,31.2315,31.1913,31.197,461271.0332
2013-12-04 09:30:00,54.41,54.54,54.34,54.54,117368.93338895842,31.22,31.2946,31.1798,31.2946,117368.9334
2013-12-04 09:35:00,54.51,54.54,54.44,54.52,44500.06953135865,31.2774,31.2946,31.2372,31.2831,44500.0695
2013-12-04 09:40:00,54.52,54.53,54.34,54.36,71339.17396745933,31.2831,31.2888,31.1798,31.1913,71339.174
2013-12-04 09:45:00,54.38,54.41,54.26,54.31,32957.8639966625,31.2028,31.22,31.1339,31.1626,32957.864
2013-12-04 09:50:00,54.29,54.35,54.26,54.31,51453.20539563344,31.1511,31.1855,31.1339,31.1626,51453.2054
2013-12-04 09:55:00,54.31,54.49,54.31,54.46,124878.3201223752,31.1626,31.2659,31.1626,31.2487,124878.3201
2013-12-04 10:00:00,54.42,54.61,54.38,54.55,54373.522458628846,31.2257,31.3347,31.2028,31.3003,54373.5225
2013-12-04 10:05:00,54.57,54.6,54.48,54.57,57989.15310805174,31.3118,31.329,31.2601,31.3118,57989.1531
2013-12-04 10:10:00,54.57,54.63,54.51,54.59,49367.264636351,31.3118,31.3462,31.2774,31.3233,49367.2646
2013-12-04 10:15:00,54.59,54.68,54.59,54.65,47281.32387706856,31.3233,31.3749,31.3233,31.3577,47281.3239
2013-12-04 10:20:00,54.66,54.75,54.66,54.74,20720.34487553887,31.3634,31.4151,31.3634,31.4093,20720.3449
2013-12-04 10:25:00,54.74,54.77,54.57,54.67,137950.21554721182,31.4093,31.4265,31.3118,31.3692,137950.2155
2013-12-04 10:30:00,54.67,54.69,54.62,54.67,54373.522458628846,31.3692,31.3806,31.3405,31.3692,54373.5225
2013-12-04 10:35:00,54.67,54.73,54.62,54.62,17660.96509525796,31.3692,31.4036,31.3405,31.3405,17660.9651
2013-12-04 10:40:00,54.62,54.67,54.61,54.65,22806.285634821303,31.3405,31.3692,31.3347,31.3577,22806.2856
2013-12-04 10:45:00,54.65,54.69,54.64,54.68,25448.477263245724,31.3577,31.3806,31.3519,31.3749,25448.4773
2013-12-04 10:50:00,54.69,54.71,54.65,54.71,27256.29258795717,31.3806,31.3921,31.3577,31.3921,27256.2926
2013-12-04 10:55:00,54.72,54.74,54.66,54.74,48254.76289806704,31.3979,31.4093,31.3634,31.4093,48254.7629
2013-12-04 11:00:00,54.75,54.75,54.7,54.73,27534.418022528163,31.4151,31.4151,31.3864,31.4036,27534.418
2013-12-04 11:05:00,54.73,54.74,54.72,54.74,25726.60269781672,31.4036,31.4093,31.3979,31.4093,25726.6027
2013-12-04 11:10:00,54.74,54.75,54.67,54.71,24057.85009039077,31.4093,31.4151,31.3692,31.3921,24057.8501
2013-12-04 11:15:00,54.71,54.74,54.63,54.66,24892.22639410374,31.3921,31.4093,31.3462,31.3634,24892.2264
2013-12-04 11:20:00,54.67,54.75,54.66,54.68,17800.02781254346,31.3692,31.4151,31.3634,31.3749,17800.0278
2013-12-04 11:25:00,54.67,54.72,54.67,54.69,20164.09400639689,31.3692,31.3979,31.3692,31.3806,20164.094
2013-12-04 11:30:00,54.68,54.71,54.67,54.67,25031.28911138924,31.3749,31.3921,31.3692,31.3692,25031.2891
2013-12-04 11:35:00,54.67,54.73,54.67,54.69,22945.3483521068,31.3692,31.4036,31.3692,31.3806,22945.3484
2013-12-04 11:40:00,54.69,54.72,54.68,54.72,17660.96509525796,31.3806,31.3979,31.3749,31.3979,17660.9651
2013-12-04 11:45:00,54.72,54.76,54.72,54.72,25031.28911138924,31.3979,31.4208,31.3979,31.3979,25031.2891
2013-12-04 11:50:00,54.72,54.75,54.7,54.7,17939.090529828954,31.3979,31.4151,31.3864,31.3864,17939.0905
2013-12-04 11:55:00,54.7,54.73,54.7,54.71,28925.04519538312,31.3864,31.4036,31.3864,31.3921,28925.0452
2013-12-04 12:00:00,54.71,54.71,54.6,54.64,27812.54345709916,31.3921,31.3921,31.329,31.3519,27812.5435
2013-12-04 12:05:00,54.64,54.64,54.6,54.62,20303.156723682383,31.3519,31.3519,31.329,31.3405,20303.1567
2013-12-04 12:10:00,54.62,54.66,54.58,54.58,17660.96509525796,31.3405,31.3634,31.3175,31.3175,17660.9651
2013-12-04 12:15:00,54.59,54.59,54.54,54.57,22250.034765679324,31.3233,31.3233,31.2946,31.3118,22250.0348
2013-12-04 12:20:00,54.56,54.65,54.54,54.65,19885.96857182589,31.306,31.3577,31.2946,31.3577,19885.9686
2013-12-04 12:25:00,54.64,54.67,54.63,54.65,18912.529550827425,31.3519,31.3692,31.3462,31.3577,18912.5296
2013-12-04 12:30:00,54.65,54.69,54.64,54.66,17660.96509525796,31.3577,31.3806,31.3519,31.3634,17660.9651
2013-12-04 12:35:00,54.66,54.68,54.64,54.66,20998.47031010986,31.3634,31.3749,31.3519,31.3634,20998.4703
2013-12-04 12:40:00,54.66,54.72,54.66,54.69,31289.111389236547,31.3634,31.3979,31.3634,31.3806,31289.1114
2013-12-04 12:45:00,54.69,54.7,54.65,54.66,19190.65498539841,31.3806,31.3864,31.3577,31.3634,19190.655
2013-12-04 12:50:00,54.67,54.72,54.67,54.67,33375.05214851898,31.3692,31.3979,31.3692,31.3692,33375.0521
2013-12-04 12:55:00,54.67,54.69,54.65,54.65,20164.09400639689,31.3692,31.3806,31.3577,31.3577,20164.094
2013-12-04 13:00:00,54.66,54.68,54.63,54.66,39910.999860937285,31.3634,31.3749,31.3462,31.3634,39910.9999
2013-12-04 13:05:00,54.65,54.65,54.59,54.59,15992.212487832014,31.3577,31.3577,31.3233,31.3233,15992.2125
2013-12-04 13:10:00,54.59,54.59,54.47,54.47,24614.100959532752,31.3233,31.3233,31.2544,31.2544,24614.101
2013-12-04 13:15:00,54.48,54.48,54.41,54.41,23501.599221248784,31.2601,31.2601,31.22,31.22,23501.5992
2013-12-04 13:20:00,54.41,54.46,54.36,54.36,35878.18105965791,31.22,31.2487,31.1913,31.1913,35878.1811
2013-12-04 13:25:00,54.35,54.36,54.28,54.28,25587.539980531223,31.1855,31.1913,31.1454,31.1454,25587.54
2013-12-04 13:30:00,54.28,54.33,54.22,54.31,40884.43888193576,31.1454,31.1741,31.111,31.1626,40884.4389
2013-12-04 13:35:00,54.3,54.36,54.26,54.36,16965.651508830484,31.1569,31.1913,31.1339,31.1913,16965.6515
2013-12-04 13:40:00,54.35,54.41,54.32,54.33,45751.63398692811,31.1855,31.22,31.1683,31.1741,45751.634
2013-12-04 13:45:00,54.36,54.43,54.36,54.37,35600.05562508692,31.1913,31.2315,31.1913,31.197,35600.0556
2013-12-04 13:50:00,54.37,54.41,54.34,54.39,31010.98595466556,31.197,31.22,31.1798,31.2085,31010.986
2013-12-04 13:55:00,54.39,54.43,54.33,54.4,21832.84661382284,31.2085,31.2315,31.1741,31.2142,21832.8466
2013-12-04 14:00:00,54.39,54.5,54.39,54.5,25031.28911138924,31.2085,31.2716,31.2085,31.2716,25031.2891
2013-12-04 14:05:00,54.49,54.51,54.44,54.44,25865.66541510221,31.2659,31.2774,31.2372,31.2372,25865.6654
2013-12-04 14:10:00,54.45,54.57,54.44,54.55,25309.41454596023,31.2429,31.3118,31.2372,31.3003,25309.4145
2013-12-04 14:15:00,54.55,54.59,54.51,54.59,18634.40411625643,31.3003,31.3233,31.2774,31.3233,18634.4041
2013-12-04 14:20:00,54.59,54.59,54.53,54.53,24892.22639410374,31.3233,31.3233,31.2888,31.2888,24892.2264
2013-12-04 14:25:00,54.52,54.56,54.49,54.49,23084.4110693923,31.2831,31.306,31.2659,31.2659,23084.4111
2013-12-04 14:30:00,54.49,54.51,54.46,54.46,48811.01376720901,31.2659,31.2774,31.2487,31.2487,48811.0138
2013-12-04 14:35:00,54.45,54.46,54.41,54.41,40606.313447364766,31.2429,31.2487,31.22,31.22,40606.3134
2013-12-04 14:40:00,54.42,54.44,54.41,54.42,54790.71061048533,31.2257,31.2372,31.22,31.2257,54790.7106
2013-12-04 14:45:00,54.43,54.44,54.41,54.44,22806.285634821303,31.2315,31.2372,31.22,31.2372,22806.2856
2013-12-04 14:50:00,54.44,54.45,54.43,54.44,29620.3587818106,31.2372,31.2429,31.2315,31.2372,29620.3588
2013-12-04 14:55:00,54.44,54.45,54.44,54.44,29203.17062995411,31.2372,31.2429,31.2372,31.2372,29203.1706
2013-12-04 15:00:00,54.44,54.47,54.41,54.41,35043.80475594493,31.2372,31.2544,31.22,31.22,35043.8048
2013-12-04 15:05:00,54.41,54.45,54.39,54.39,38798.49812265332,31.22,31.2429,31.2085,31.2085,38798.4981
2013-12-04 15:10:00,54.39,54.44,54.39,54.44,31706.299541093034,31.2085,31.2372,31.2085,31.2372,31706.2995
2013-12-04 15:15:00,54.44,54.52,54.44,54.51,56598.525935196776,31.2372,31.2831,31.2372,31.2774,56598.5259
2013-12-04 15:20:00,54.51,54.51,54.46,54.47,44221.94409678766,31.2774,31.2774,31.2487,31.2544,44221.9441
2013-12-04 15:25:00,54.47,54.51,54.46,54.49,49645.39007092199,31.2544,31.2774,31.2487,31.2659,49645.3901
2013-12-04 15:30:00,54.49,54.5,54.46,54.49,129606.45251008206,31.2659,31.2716,31.2487,31.2659,129606.4525
2013-12-04 15:35:00,54.49,54.51,54.46,54.46,94979.8359059936,31.2659,31.2774,31.2487,31.2487,94979.8359
2013-12-04 15:40:00,54.47,54.49,54.46,54.47,108886.1076345432,31.2544,31.2659,31.2487,31.2544,108886.1076
2013-12-04 15:45:00,54.46,54.51,54.46,54.47,121679.8776248088,31.2487,31.2774,31.2487,31.2544,121679.8776
2013-12-04 15:50:00,54.47,54.47,54.41,54.47,113753.30273953556,31.2544,31.2544,31.22,31.2544,113753.3027
2013-12-04 15:55:00,54.47,54.47,54.41,54.41,144903.3514114866,31.2544,31.2544,31.22,31.22,144903.3514
2013-12-05 09:30:00,54.0,54.14,53.35,53.82,250451.95383117787,30.9847,31.0651,30.6118,30.8814,250451.9538
2013-12-05 09:35:00,53.84,54.0,53.77,53.93,71478.23668474483,30.8929,30.9847,30.8528,30.9446,71478.2367
2013-12-05 09:40:00,53.92,53.92,53.75,53.79,81490.75232930052,30.9388,30.9388,30.8413,30.8642,81490.7523
2013-12-05 09:45:00,53.78,53.97,53.78,53.92,79961.06243916007,30.8585,30.9675,30.8585,30.9388,79961.0624
2013-12-05 09:50:00,53.92,53.94,53.87,53.9,69253.2332081769,30.9388,30.9503,30.9101,30.9273,69253.2332
2013-12-05 09:55:00,53.93,53.93,53.8,53.83,42414.12877207621,30.9446,30.9446,30.87,30.8872,42414.1288
2013-12-05 10:00:00,53.82,53.92,53.75,53.88,57571.96495619525,30.8814,30.9388,30.8413,30.9159,57571.965
2013-12-05 10:05:00,53.87,53.9,53.81,53.82,50618.82909192046,30.9101,30.9273,30.8757,30.8814,50618.8291
2013-12-05 10:10:00,53.82,53.9,53.8,53.81,113753.30273953556,30.8814,30.9273,30.87,30.8757,113753.3027
2013-12-05 10:15:00,53.8,53.82,53.77,53.79,144208.03782505912,30.87,30.8814,30.8528,30.8642,144208.0378
2013-12-05 10:20:00,53.79,53.79,53.67,53.68,67584.48060075095,30.8642,30.8642,30.7954,30.8011,67584.4806
2013-12-05 10:25:00,53.68,53.68,53.56,53.57,71339.17396745933,30.8011,30.8011,30.7323,30.738,71339.174
2013-12-05 10:30:00,53.57,53.62,53.57,53.57,86914.19830343485,30.738,30.7667,30.738,30.738,86914.1983
2013-12-05 10:35:00,53.58,53.61,53.57,53.6,88165.76275900431,30.7437,30.7609,30.738,30.7552,88165.7628
2013-12-05 10:40:00,53.6,53.74,53.59,53.72,57850.09039076624,30.7552,30.8355,30.7495,30.8241,57850.0904
2013-12-05 10:45:00,53.72,53.82,53.72,53.77,215964.3999443749,30.8241,30.8814,30.8241,30.8528,215964.3999
2013-12-05 10:50:00,53.77,53.8,53.75,53.78,41440.68975107774,30.8528,30.87,30.8413,30.8585,41440.6898
2013-12-05 10:55:00,53.77,53.79,53.64,53.67,139340.84272006675,30.8528,30.8642,30.7782,30.7954,139340.8427
2013-12-05 11:00:00,53.67,53.7,53.62,53.69,64107.91266861355,30.7954,30.8126,30.7667,30.8068,64107.9127
2013-12-05 11:05:00,53.7,53.78,53.7,53.77,68418.85690446392,30.8126,30.8585,30.8126,30.8528,68418.8569
2013-12-05 11:10:00,53.77,53.8,53.77,53.79,50896.95452649145,30.8528,30.87,30.8528,30.8642,50896.9545
2013-12-05 11:15:00,53.78,53.79,53.76,53.77,48254.76289806704,30.8585,30.8642,30.847,30.8528,48254.7629
2013-12-05 11:20:00,53.77,53.78,53.73,53.74,33514.114865804484,30.8528,30.8585,30.8298,30.8355,33514.1149
2013-12-05 11:25:00,53.73,53.74,53.67,53.67,24614.100959532752,30.8298,30.8355,30.7954,30.7954,24614.101
2013-12-05 11:30:00,53.67,53.69,53.63,53.64,29203.17062995411,30.7954,30.8068,30.7724,30.7782,29203.1706
2013-12-05 11:35:00,53.64,53.64,53.57,53.62,37546.93366708386,30.7782,30.7782,30.738,30.7667,37546.9337
2013-12-05 11:40:00,53.62,53.69,53.62,53.68,30315.67236823808,30.7667,30.8068,30.7667,30.8011,30315.6724
2013-12-05 11:45:00,53.68,53.7,53.65,53.69,21276.595744680853,30.8011,30.8126,30.7839,30.8068,21276.5957
2013-12-05 11:50:00,53.69,53.75,53.69,53.75,27395.355305242665,30.8068,30.8413,30.8068,30.8413,27395.3553
2013-12-05 11:55:00,53.76,53.76,53.67,53.67,34487.553886802954,30.847,30.847,30.7954,30.7954,34487.5539
2013-12-05 12:00:00,53.67,53.68,53.63,53.66,39632.874426366296,30.7954,30.8011,30.7724,30.7896,39632.8744
2013-12-05 12:05:00,53.66,53.69,53.65,53.67,56598.525935196776,30.7896,30.8068,30.7839,30.7954,56598.5259
2013-12-05 12:10:00,53.66,53.67,53.62,53.63,50201.640940063975,30.7896,30.7954,30.7667,30.7724,50201.6409
2013-12-05 12:15:00,53.63,53.63,53.59,53.6,21971.90933110833,30.7724,30.7724,30.7495,30.7552,21971.9093
2013-12-05 12:20:00,53.6,53.61,53.56,53.57,56598.525935196776,30.7552,30.7609,30.7323,30.738,56598.5259
2013-12-05 12:25:00,53.57,53.59,53.57,53.57,45056.32040050063,30.738,30.7495,30.738,30.738,45056.3204
2013-12-05 12:30:00,53.57,53.6,53.53,53.54,57154.77680433876,30.738,30.7552,30.715,30.7208,57154.7768
2013-12-05 12:35:00,53.54,53.6,53.49,53.6,29620.3587818106,30.7208,30.7552,30.6921,30.7552,29620.3588
2013-12-05 12:40:00,53.6,53.67,53.59,53.63,58267.27854262273,30.7552,30.7954,30.7495,30.7724,58267.2785
2013-12-05 12:45:00,53.64,53.64,53.59,53.6,48532.88833263802,30.7782,30.7782,30.7495,30.7552,48532.8883
2013-12-05 12:50:00,53.61,53.61,53.53,53.54,60214.15658461967,30.7609,30.7609,30.715,30.7208,60214.1566
2013-12-05 12:55:00,53.55,53.59,53.53,53.54,89556.38993185927,30.7265,30.7495,30.715,30.7208,89556.3899
2013-12-05 13:00:00,53.55,53.58,53.54,53.54,71895.42483660132,30.7265,30.7437,30.7208,30.7208,71895.4248
2013-12-05 13:05:00,53.54,53.61,53.54,53.58,68279.79418717843,30.7208,30.7609,30.7208,30.7437,68279.7942
2013-12-05 13:10:00,53.58,53.58,53.54,53.56,28925.04519538312,30.7437,30.7437,30.7208,30.7323,28925.0452
2013-12-05 13:15:00,53.55,53.55,53.49,53.52,42275.06605479072,30.7265,30.7265,30.6921,30.7093,42275.0661
2013-12-05 13:20:00,53.52,53.54,53.47,53.48,37685.99638436936,30.7093,30.7208,30.6806,30.6864,37685.9964
2013-12-05 13:25:00,53.49,53.49,53.41,53.42,34487.553886802954,30.6921,30.6921,30.6462,30.6519,34487.5539
2013-12-05 13:30:00,53.43,53.43,53.4,53.41,53817.27158948686,30.6577,30.6577,30.6404,30.6462,53817.2716
2013-12-05 13:35:00,53.41,53.42,53.37,53.38,42831.316923932696,30.6462,30.6519,30.6232,30.629,42831.3169
2013-12-05 13:40:00,53.38,53.39,53.27,53.28,69392.29592546239,30.629,30.6347,30.5659,30.5716,69392.2959
2013-12-05 13:45:00,53.27,53.3,53.21,53.28,99429.84285912948,30.5659,30.5831,30.5314,30.5716,99429.8429
2013-12-05 13:50:00,53.29,53.33,53.28,53.32,68557.91962174942,30.5773,30.6003,30.5716,30.5945,68557.9196
2013-12-05 13:55:00,53.33,53.34,53.26,53.31,128772.07620636908,30.6003,30.606,30.5601,30.5888,128772.0762
2013-12-05 14:00:00,53.31,53.38,53.29,53.36,52704.769851202895,30.5888,30.629,30.5773,30.6175,52704.7699
2013-12-05 14:05:00,53.36,53.38,53.29,53.31,39910.999860937285,30.6175,30.629,30.5773,30.5888,39910.9999
2013-12-05 14:10:00,53.31,53.31,53.22,53.25,59936.03115004868,30.5888,30.5888,30.5372,30.5544,59936.0312
2013-12-05 14:15:00,53.25,53.29,53.22,53.29,60492.28201919066,30.5544,30.5773,30.5372,30.5773,60492.282
2013-12-05 14:20:00,53.28,53.28,53.25,53.25,36295.36921151439,30.5716,30.5716,30.5544,30.5544,36295.3692
2013-12-05 14:25:00,53.25,53.36,53.22,53.36,33931.30301766097,30.5544,30.6175,30.5372,30.6175,33931.303
2013-12-05 14:30:00,53.36,53.48,53.36,53.46,31706.299541093034,30.6175,30.6864,30.6175,30.6749,31706.2995
2013-12-05 14:35:00,53.46,53.51,53.45,53.51,30037.546933667087,30.6749,30.7036,30.6691,30.7036,30037.5469
2013-12-05 14:40:00,53.5,53.54,53.47,53.47,43109.442358503686,30.6978,30.7208,30.6806,30.6806,43109.4424
2013-12-05 14:45:00,53.47,53.56,53.47,53.53,29064.107912668616,30.6806,30.7323,30.6806,30.715,29064.1079
2013-12-05 14:50:00,53.53,53.54,53.47,53.47,37685.99638436936,30.715,30.7208,30.6806,30.6806,37685.9964
2013-12-05 14:55:00,53.47,53.47,53.39,53.39,32540.67584480601,30.6806,30.6806,30.6347,30.6347,32540.6758
2013-12-05 15:00:00,53.39,53.46,53.38,53.45,43387.56779307468,30.6347,30.6749,30.629,30.6691,43387.5678
2013-12-05 15:05:00,53.45,53.46,53.43,53.44,41579.75246836324,30.6691,30.6749,30.6577,30.6634,41579.7525
2013-12-05 15:10:00,53.44,53.49,53.44,53.48,43526.63051036018,30.6634,30.6921,30.6634,30.6864,43526.6305
2013-12-05 15:15:00,53.47,53.49,53.42,53.49,34348.49116951745,30.6806,30.6921,30.6519,30.6921,34348.4912
2013-12-05 15:20:00,53.49,53.49,53.44,53.48,49228.20191906551,30.6921,30.6921,30.6634,30.6864,49228.2019
2013-12-05 15:25:00,53.48,53.52,53.47,53.51,38937.560839938815,30.6864,30.7093,30.6806,30.7036,38937.5608
2013-12-05 15:30:00,53.5,53.54,53.47,53.53,67445.41788346544,30.6978,30.7208,30.6806,30.715,67445.4179
2013-12-05 15:35:00,53.53,53.59,53.53,53.59,64942.288972326525,30.715,30.7495,30.715,30.7495,64942.289
2013-12-05 15:40:00,53.59,53.6,53.56,53.57,79404.81157001808,30.7495,30.7552,30.7323,30.738,79404.8116
2013-12-05 15:45:00,53.56,53.56,53.47,53.47,116534.55708524544,30.7323,30.7323,30.6806,30.6806,116534.5571
2013-12-05 15:50:00,53.48,53.5,53.45,53.5,126268.94729523016,30.6864,30.6978,30.6691,30.6978,126268.9473
2013-12-05 15:55:00,53.49,53.52,53.44,53.49,185648.72757613685,30.6921,30.7093,30.6634,30.6921,185648.7276
2013-12-06 09:30:00,54.18,54.18,53.68,53.74,118203.3096926714,31.088,31.088,30.8011,30.8355,118203.3097
2013-12-06 09:35:00,53.75,53.85,53.65,53.69,50201.640940063975,30.8413,30.8987,30.7839,30.8068,50201.6409
2013-12-06 09:40:00,53.68,53.72,53.49,53.52,57850.09039076624,30.8011,30.8241,30.6921,30.7093,57850.0904
2013-12-06 09:45:00,53.5,53.55,53.42,53.52,62578.22277847309,30.6978,30.7265,30.6519,30.7093,62578.2228
2013-12-06 09:50:00,53.53,53.65,53.49,53.53,54095.39702405786,30.715,30.7839,30.6921,30.715,54095.397
2013-12-06 09:55:00,53.53,53.64,53.52,53.59,34904.74203865944,30.715,30.7782,30.7093,30.7495,34904.742
2013-12-06 10:00:00,53.6,53.68,53.6,53.67,64664.163537755536,30.7552,30.8011,30.7552,30.7954,64664.1635
2013-12-06 10:05:00,53.68,53.7,53.64,53.68,34070.36573494646,30.8011,30.8126,30.7782,30.8011,34070.3657
2013-12-06 10:10:00,53.68,53.7,53.55,53.55,45056.32040050063,30.8011,30.8126,30.7265,30.7265,45056.3204
2013-12-06 10:15:00,53.55,53.56,53.5,53.5,66193.85342789599,30.7265,30.7323,30.6978,30.6978,66193.8534
2013-12-06 10:20:00,53.49,53.55,53.49,53.51,38798.49812265332,30.6921,30.7265,30.6921,30.7036,38798.4981
2013-12-06 10:25:00,53.5,53.51,53.39,53.4,47003.19844249757,30.6978,30.7036,30.6347,30.6404,47003.1984
2013-12-06 10:30:00,53.39,53.42,53.31,53.39,59657.90571547768,30.6347,30.6519,30.5888,30.6347,59657.9057
2013-12-06 10:35:00,53.39,53.41,53.35,53.35,49923.51550549298,30.6347,30.6462,30.6118,30.6118,49923.5155
2013-12-06 10:40:00,53.36,53.39,53.27,53.29,54095.39702405786,30.6175,30.6347,30.5659,30.5773,54095.397
2013-12-06 10:45:00,53.28,53.39,53.28,53.39,47837.57474621054,30.5716,30.6347,30.5716,30.6347,47837.5747
2013-12-06 10:50:00,53.36,53.48,53.36,53.41,49645.39007092199,30.6175,30.6864,30.6175,30.6462,49645.3901
2013-12-06 10:55:00,53.41,53.47,53.39,53.4,35460.992907801425,30.6462,30.6806,30.6347,30.6404,35460.9929
2013-12-06 11:00:00,53.41,53.47,53.39,53.47,36434.431928799895,30.6462,30.6806,30.6347,30.6806,36434.4319
2013-12-06 11:05:00,53.47,53.47,53.42,53.46,49923.51550549298,30.6806,30.6806,30.6519,30.6749,49923.5155
2013-12-06 11:10:00,53.45,53.47,53.4,53.45,47698.51202892505,30.6691,30.6806,30.6404,30.6691,47698.512
2013-12-06 11:15:00,53.45,53.48,53.41,53.44,38798.49812265332,30.6691,30.6864,30.6462,30.6634,38798.4981
2013-12-06 11:20:00,53.44,53.44,53.4,53.4,55346.96147962732,30.6634,30.6634,30.6404,30.6404,55346.9615
2013-12-06 11:25:00,53.4,53.41,53.36,53.36,40606.313447364766,30.6404,30.6462,30.6175,30.6175,40606.3134
2013-12-06 11:30:00,53.36,53.44,53.36,53.37,35600.05562508692,30.6175,30.6634,30.6175,30.6232,35600.0556
2013-12-06 11:35:00,53.38,53.46,53.38,53.45,50896.95452649145,30.629,30.6749,30.629,30.6691,50896.9545
2013-12-06 11:40:00,53.44,53.45,53.39,53.41,50757.891809205954,30.6634,30.6691,30.6347,30.6462,50757.8918
2013-12-06 11:45:00,53.41,53.41,53.36,53.39,34626.61660408845,30.6462,30.6462,30.6175,30.6347,34626.6166
2013-12-06 11:50:00,53.39,53.39,53.34,53.34,23640.66193853428,30.6347,30.6347,30.606,30.606,23640.6619
2013-12-06 11:55:00,53.34,53.39,53.34,53.38,34626.61660408845,30.606,30.6347,30.606,30.629,34626.6166
2013-12-06 12:00:00,53.38,53.38,53.34,53.34,42692.2542066472,30.629,30.629,30.606,30.606,42692.2542
2013-12-06 12:05:00,53.33,53.34,53.29,53.29,31150.04867195105,30.6003,30.606,30.5773,30.5773,31150.0487
2013-12-06 12:10:00,53.29,53.44,53.29,53.44,24614.100959532752,30.5773,30.6634,30.5773,30.6634,24614.101
2013-12-06 12:15:00,53.43,53.44,53.41,53.42,32540.67584480601,30.6577,30.6634,30.6462,30.6519,32540.6758
2013-12-06 12:20:00,53.42,53.44,53.35,53.37,25865.66541510221,30.6519,30.6634,30.6118,30.6232,25865.6654
2013-12-06 12:25:00,53.37,53.39,53.35,53.37,38798.49812265332,30.6232,30.6347,30.6118,30.6232,38798.4981
2013-12-06 12:30:00,53.38,53.42,53.37,53.41,25170.35182867473,30.629,30.6519,30.6232,30.6462,25170.3518
2013-12-06 12:35:00,53.41,53.41,53.34,53.4,31845.362258378533,30.6462,30.6462,30.606,30.6404,31845.3623
2013-12-06 12:40:00,53.41,53.44,53.36,53.36,27534.418022528163,30.6462,30.6634,30.6175,30.6175,27534.418
2013-12-06 12:45:00,53.36,53.44,53.35,53.41,29481.296064525104,30.6175,30.6634,30.6118,30.6462,29481.2961
2013-12-06 12:50:00,53.41,53.47,53.4,53.41,25587.539980531223,30.6462,30.6806,30.6404,30.6462,25587.54
2013-12-06 12:55:00,53.41,53.42,53.36,53.42,38520.37268808233,30.6462,30.6519,30.6175,30.6519,38520.3727
2013-12-06 13:00:00,53.41,53.42,53.39,53.41,30732.860520094564,30.6462,30.6519,30.6347,30.6462,30732.8605
2013-12-06 13:05:00,53.41,53.41,53.35,53.35,32679.738562091505,30.6462,30.6462,30.6118,30.6118,32679.7386
2013-12-06 13:10:00,53.35,53.39,53.34,53.39,25031.28911138924,30.6118,30.6347,30.606,30.6347,25031.2891
2013-12-06 13:15:00,53.39,53.44,53.39,53.39,65915.727993325,30.6347,30.6634,30.6347,30.6347,65915.728
2013-12-06 13:20:00,53.39,53.41,53.34,53.35,32818.801279377,30.6347,30.6462,30.606,30.6118,32818.8013
2013-12-06 13:25:00,53.34,53.38,53.29,53.31,77318.87081073565,30.606,30.629,30.5773,30.5888,77318.8708
2013-12-06 13:30:00,53.31,53.36,53.29,53.35,30593.79780280907,30.5888,30.6175,30.5773,30.6118,30593.7978
2013-12-06 13:35:00,53.36,53.41,53.35,53.38,34209.42845223196,30.6175,30.6462,30.6118,30.629,34209.4285
2013-12-06 13:40:00,53.39,53.47,53.39,53.45,36295.36921151439,30.6347,30.6806,30.6347,30.6691,36295.3692
2013-12-06 13:45:00,53.44,53.48,53.44,53.47,26004.72813238771,30.6634,30.6864,30.6634,30.6806,26004.7281
2013-12-06 13:50:00,53.47,53.49,53.4,53.41,36712.557363370885,30.6806,30.6921,30.6404,30.6462,36712.5574
2013-12-06 13:55:00,53.41,53.44,53.37,53.38,31428.174106522045,30.6462,30.6634,30.6232,30.629,31428.1741
2013-12-06 14:00:00,53.37,53.44,53.36,53.44,31567.23682380754,30.6232,30.6634,30.6175,30.6634,31567.2368
2013-12-06 14:05:00,53.45,53.45,53.42,53.43,29620.3587818106,30.6691,30.6691,30.6519,30.6577,29620.3588
2013-12-06 14:10:00,53.43,53.43,53.39,53.39,28785.982478097623,30.6577,30.6577,30.6347,30.6347,28785.9825
2013-12-06 14:15:00,53.39,53.39,53.34,53.34,33792.24030037547,30.6347,30.6347,30.606,30.606,33792.2403
2013-12-06 14:20:00,53.34,53.44,53.34,53.41,39215.68627450981,30.606,30.6634,30.606,30.6462,39215.6863
2013-12-06 14:25:00,53.42,53.44,53.38,53.41,29342.23334723961,30.6519,30.6634,30.629,30.6462,29342.2333
2013-12-06 14:30:00,53.41,53.45,53.41,53.41,45195.38311778613,30.6462,30.6691,30.6462,30.6462,45195.3831
2013-12-06 14:35:00,53.41,53.41,53.36,53.36,47837.57474621054,30.6462,30.6462,30.6175,30.6175,47837.5747
2013-12-06 14:40:00,53.36,53.45,53.36,53.45,39910.999860937285,30.6175,30.6691,30.6175,30.6691,39910.9999
2013-12-06 14:45:00,53.45,53.46,53.43,53.45,34765.679321373944,30.6691,30.6749,30.6577,30.6691,34765.6793
2013-12-06 14:50:00,53.45,53.49,53.45,53.45,22389.09748296482,30.6691,30.6921,30.6691,30.6691,22389.0975
2013-12-06 14:55:00,53.46,53.49,53.45,53.47,24335.97552496176,30.6749,30.6921,30.6691,30.6806,24335.9755
2013-12-06 15:00:00,53.48,53.5,53.41,53.41,33653.17758308998,30.6864,30.6978,30.6462,30.6462,33653.1776
2013-12-06 15:05:00,53.41,53.42,53.34,53.34,49506.327353636494,30.6462,30.6519,30.606,30.606,49506.3274
2013-12-06 15:10:00,53.35,53.36,53.29,53.3,51731.33083020442,30.6118,30.6175,30.5773,30.5831,51731.3308
2013-12-06 15:15:00,53.29,53.38,53.29,53.33,48811.01376720901,30.5773,30.629,30.5773,30.6003,48811.0138
2013-12-06 15:20:00,53.34,53.35,53.31,53.33,49367.264636351,30.606,30.6118,30.5888,30.6003,49367.2646
2013-12-06 15:25:00,53.32,53.37,53.31,53.33,59657.90571547768,30.5945,30.6232,30.5888,30.6003,59657.9057
2013-12-06 15:30:00,53.34,53.44,53.32,53.44,65637.602558754,30.606,30.6634,30.5945,30.6634,65637.6026
2013-12-06 15:35:00,53.44,53.44,53.36,53.37,75093.86733416772,30.6634,30.6634,30.6175,30.6232,75093.8673
2013-12-06 15:40:00,53.38,53.41,53.36,53.37,61048.53288833264,30.629,30.6462,30.6175,30.6232,61048.5329
2013-12-06 15:45:00,53.39,53.43,53.38,53.4,75232.93005145321,30.6347,30.6577,30.629,30.6404,75232.9301
2013-12-06 15:50:00,53.4,53.46,53.39,53.44,109998.60937282717,30.6404,30.6749,30.6347,30.6634,109998.6094
2013-12-06 15:55:00,53.44,53.49,53.41,53.47,236823.8075371993,30.6634,30.6921,30.6462,30.6806,236823.8075
2013-12-09 09:30:00,53.42,53.73,53.39,53.63,113336.11458767904,30.6519,30.8298,30.6347,30.7724,113336.1146
2013-12-09 09:35:00,53.64,53.66,53.34,53.47,70365.73494646086,30.7782,30.7896,30.606,30.6806,70365.7349
2013-12-09 09:40:00,53.51,53.64,53.51,53.54,46029.7594214991,30.7036,30.7782,30.7036,30.7208,46029.7594
2013-12-09 09:45:00,53.54,53.67,53.54,53.59,45056.32040050063,30.7208,30.7954,30.7208,30.7495,45056.3204
2013-12-09 09:50:00,53.59,53.59,53.5,53.52,71478.23668474483,30.7495,30.7495,30.6978,30.7093,71478.2367
2013-12-09 09:55:00,53.52,53.72,53.52,53.7,69114.1704908914,30.7093,30.8241,30.7093,30.8126,69114.1705
2013-12-09 10:00:00,53.69,53.69,53.64,53.66,42275.06605479072,30.8068,30.8068,30.7782,30.7896,42275.0661
2013-12-09 10:05:00,53.67,53.71,53.63,53.66,34765.679321373944,30.7954,30.8183,30.7724,30.7896,34765.6793
2013-12-09 10:10:00,53.66,53.7,53.63,53.66,41996.94062021972,30.7896,30.8126,30.7724,30.7896,41996.9406
2013-12-09 10:15:00,53.64,53.67,53.6,53.61,28229.73160895564,30.7782,30.7954,30.7552,30.7609,28229.7316
2013-12-09 10:20:00,53.62,53.65,53.58,53.64,63968.849951328055,30.7667,30.7839,30.7437,30.7782,63968.85
2013-12-09 10:25:00,53.64,53.66,53.58,53.64,68975.10777360591,30.7782,30.7896,30.7437,30.7782,68975.1078
2013-12-09 10:30:00,53.63,53.64,53.51,53.59,122653.31664580728,30.7724,30.7782,30.7036,30.7495,122653.3166
2013-12-09 10:35:00,53.58,53.61,53.54,53.61,40328.18801279378,30.7437,30.7609,30.7208,30.7609,40328.188
2013-12-09 10:40:00,53.61,53.64,53.56,53.6,59796.968432763184,30.7609,30.7782,30.7323,30.7552,59796.9684
2013-12-09 10:45:00,53.61,53.67,53.59,53.59,17104.71422611598,30.7609,30.7954,30.7495,30.7495,17104.7142
2013-12-09 10:50:00,53.62,53.68,53.61,53.64,19746.9058545404,30.7667,30.8011,30.7609,30.7782,19746.9059
2013-12-09 10:55:00,53.65,53.67,53.56,53.57,32679.738562091505,30.7839,30.7954,30.7323,30.738,32679.7386
2013-12-09 11:00:00,53.56,53.59,53.56,53.57,28090.668891670142,30.7323,30.7495,30.7323,30.738,28090.6689
2013-12-09 11:05:00,53.58,53.62,53.54,53.54,113614.24002225004,30.7437,30.7667,30.7208,30.7208,113614.24
2013-12-09 11:10:00,53.54,53.59,53.47,53.59,26143.790849673205,30.7208,30.7495,30.6806,30.7495,26143.7908
2013-12-09 11:15:00,53.6,53.64,53.52,53.55,84828.25754415242,30.7552,30.7782,30.7093,30.7265,84828.2575
2013-12-09 11:20:00,53.56,53.62,53.56,53.59,51453.20539563344,30.7323,30.7667,30.7323,30.7495,51453.2054
2013-12-09 11:25:00,53.6,53.65,53.57,53.63,107773.60589625922,30.7552,30.7839,30.738,30.7724,107773.6059
2013-12-09 11:30:00,53.63,53.66,53.52,53.57,77736.05896259214,30.7724,30.7896,30.7093,30.738,77736.059
2013-12-09 11:35:00,53.59,53.59,53.52,53.54,93728.27145042414,30.7495,30.7495,30.7093,30.7208,93728.2715
2013-12-09 11:40:00,53.57,53.62,53.57,53.59,15296.898901404536,30.738,30.7667,30.738,30.7495,15296.8989
2013-12-09 11:45:00,53.58,53.64,53.58,53.64,91086.07982199972,30.7437,30.7782,30.7437,30.7782,91086.0798
2013-12-09 11:50:00,53.65,53.68,53.65,53.67,34070.36573494646,30.7839,30.8011,30.7839,30.7954,34070.3657
2013-12-09 11:55:00,53.67,53.72,53.66,53.71,26282.8535669587,30.7954,30.8241,30.7896,30.8183,26282.8536
2013-12-09 12:00:00,53.71,53.73,53.64,53.64,87609.51188986233,30.8183,30.8298,30.7782,30.7782,87609.5119
2013-12-09 12:05:00,53.64,53.65,53.57,53.64,25448.477263245724,30.7782,30.7839,30.738,30.7782,25448.4773
2013-12-09 12:10:00,53.64,53.66,53.59,53.61,72312.6129884578,30.7782,30.7896,30.7495,30.7609,72312.613
2013-12-09 12:15:00,53.62,53.64,53.62,53.64,10707.829230983174,30.7667,30.7782,30.7667,30.7782,10707.8292
2013-12-09 12:20:00,53.64,53.66,53.63,53.64,23501.599221248784,30.7782,30.7896,30.7724,30.7782,23501.5992
2013-12-09 12:25:00,53.63,53.64,53.62,53.64,18634.40411625643,30.7724,30.7782,30.7667,30.7782,18634.4041
2013-12-09 12:30:00,53.64,53.66,53.64,53.65,25726.60269781672,30.7782,30.7896,30.7782,30.7839,25726.6027
2013-12-09 12:35:00,53.66,53.66,53.62,53.62,24057.85009039077,30.7896,30.7896,30.7667,30.7667,24057.8501
2013-12-09 12:40:00,53.62,53.64,53.58,53.64,78431.37254901961,30.7667,30.7782,30.7437,30.7782,78431.3725
2013-12-09 12:45:00,53.64,53.65,53.59,53.63,91781.3934084272,30.7782,30.7839,30.7495,30.7724,91781.3934
2013-12-09 12:50:00,53.63,53.64,53.59,53.59,40745.37616465026,30.7724,30.7782,30.7495,30.7495,40745.3762
2013-12-09 12:55:00,53.59,53.6,53.57,53.59,38659.43540536783,30.7495,30.7552,30.738,30.7495,38659.4354
2013-12-09 13:00:00,53.59,53.62,53.57,53.59,36573.49464608539,30.7495,30.7667,30.738,30.7495,36573.4946
2013-12-09 13:05:00,53.59,53.61,53.58,53.59,12793.769990265611,30.7495,30.7609,30.7437,30.7495,12793.77
2013-12-09 13:10:00,53.6,53.6,53.55,53.56,62578.22277847309,30.7552,30.7552,30.7265,30.7323,62578.2228
2013-12-09 13:15:00,53.56,53.58,53.53,53.58,19885.96857182589,30.7323,30.7437,30.715,30.7437,19885.9686
2013-12-09 13:20:00,53.59,53.61,53.57,53.58,42136.003337505215,30.7495,30.7609,30.738,30.7437,42136.0033
2013-12-09 13:25:00,53.57,53.62,53.57,53.57,41996.94062021972,30.738,30.7667,30.738,30.738,41996.9406
2013-12-09 13:30:00,53.57,53.59,53.52,53.54,65776.6652760395,30.738,30.7495,30.7093,30.7208,65776.6653
2013-12-09 13:35:00,53.54,53.56,53.46,53.47,68140.73146989293,30.7208,30.7323,30.6749,30.6806,68140.7315
2013-12-09 13:40:00,53.47,53.52,53.47,53.51,24475.03824224725,30.6806,30.7093,30.6806,30.7036,24475.0382
2013-12-09 13:45:00,53.5,53.52,53.48,53.52,22528.16020025032,30.6978,30.7093,30.6864,30.7093,22528.1602
2013-12-09 13:50:00,53.53,53.53,53.4,53.44,58962.59212905021,30.715,30.715,30.6404,30.6634,58962.5921
2013-12-09 13:55:00,53.44,53.47,53.42,53.44,18495.341398970937,30.6634,30.6806,30.6519,30.6634,18495.3414
2013-12-09 14:00:00,53.43,53.49,53.43,53.49,16687.52607425949,30.6577,30.6921,30.6577,30.6921,16687.5261
2013-12-09 14:05:00,53.49,53.51,53.44,53.44,30454.73508552357,30.6921,30.7036,30.6634,30.6634,30454.7351
2013-12-09 14:10:00,53.44,53.44,53.43,53.44,15992.212487832014,30.6634,30.6634,30.6577,30.6634,15992.2125
2013-12-09 14:15:00,53.44,53.45,53.41,53.45,80656.37602558755,30.6634,30.6691,30.6462,30.6691,80656.376
2013-12-09 14:20:00,53.45,53.47,53.41,53.43,36434.431928799895,30.6691,30.6806,30.6462,30.6577,36434.4319
2013-12-09 14:25:00,53.44,53.46,53.41,53.44,38937.560839938815,30.6634,30.6749,30.6462,30.6634,38937.5608
2013-12-09 14:30:00,53.44,53.45,53.39,53.45,39493.8117090808,30.6634,30.6691,30.6347,30.6691,39493.8117
2013-12-09 14:35:00,53.45,53.47,53.42,53.46,28507.85704352664,30.6691,30.6806,30.6519,30.6749,28507.857
2013-12-09 14:40:00,53.47,53.51,53.46,53.48,20998.47031010986,30.6806,30.7036,30.6749,30.6864,20998.4703
2013-12-09 14:45:00,53.48,53.52,53.48,53.51,21832.84661382284,30.6864,30.7093,30.6864,30.7036,21832.8466
2013-12-09 14:50:00,53.5,53.5,53.36,53.37,76762.61994159367,30.6978,30.6978,30.6175,30.6232,76762.6199
2013-12-09 14:55:00,53.37,53.44,53.36,53.44,16409.4006396885,30.6232,30.6634,30.6175,30.6634,16409.4006
2013-12-09 15:00:00,53.44,53.45,53.41,53.44,30593.79780280907,30.6634,30.6691,30.6462,30.6634,30593.7978
2013-12-09 15:05:00,53.45,53.45,53.36,53.39,49367.264636351,30.6691,30.6691,30.6175,30.6347,49367.2646
2013-12-09 15:10:00,53.39,53.43,53.39,53.39,29481.296064525104,30.6347,30.6577,30.6347,30.6347,29481.2961
2013-12-09 15:15:00,53.39,53.42,53.39,53.39,22250.034765679324,30.6347,30.6519,30.6347,30.6347,22250.0348
2013-12-09 15:20:00,53.39,53.41,53.38,53.39,29342.23334723961,30.6347,30.6462,30.629,30.6347,29342.2333
2013-12-09 15:25:00,53.39,53.4,53.36,53.4,43943.81866221666,30.6347,30.6404,30.6175,30.6404,43943.8187
2013-12-09 15:30:00,53.39,53.4,53.37,53.39,35043.80475594493,30.6347,30.6404,30.6232,30.6347,35043.8048
2013-12-09 15:35:00,53.38,53.4,53.38,53.4,50896.95452649145,30.629,30.6404,30.629,30.6404,50896.9545
2013-12-09 15:40:00,53.4,53.43,53.39,53.42,41440.68975107774,30.6404,30.6577,30.6347,30.6519,41440.6898
2013-12-09 15:45:00,53.43,53.48,53.43,53.47,77318.87081073565,30.6577,30.6864,30.6577,30.6806,77318.8708
2013-12-09 15:50:00,53.48,53.48,53.42,53.42,111111.11111111112,30.6864,30.6864,30.6519,30.6519,111111.1111
2013-12-09 15:55:00,53.42,53.44,53.38,53.44,184814.35127242387,30.6519,30.6634,30.629,30.6634,184814.3513
2013-12-10 09:30:00,53.39,53.43,53.08,53.2,120706.43860381033,30.6347,30.6577,30.4568,30.5257,120706.4386
2013-12-10 09:35:00,53.19,53.22,53.0,53.16,43665.69322764567,30.52,30.5372,30.4109,30.5027,43665.6932
2013-12-10 09:40:00,53.19,53.21,53.13,53.21,35460.992907801425,30.52,30.5314,30.4855,30.5314,35460.9929
2013-12-10 09:45:00,53.21,53.24,53.16,53.18,42414.12877207621,30.5314,30.5486,30.5027,30.5142,42414.1288
2013-12-10 09:50:00,53.18,53.21,53.16,53.18,24057.85009039077,30.5142,30.5314,30.5027,30.5142,24057.8501
2013-12-10 09:55:00,53.18,53.22,53.13,53.21,37685.99638436936,30.5142,30.5372,30.4855,30.5314,37685.9964
2013-12-10 10:00:00,53.21,53.23,53.12,53.16,58128.21582533723,30.5314,30.5429,30.4798,30.5027,58128.2158
2013-12-10 10:05:00,53.17,53.17,53.05,53.07,50479.76637463496,30.5085,30.5085,30.4396,30.4511,50479.7664
2013-12-10 10:10:00,53.07,53.18,53.0,53.15,79126.68613544709,30.4511,30.5142,30.4109,30.497,79126.6861
2013-12-10 10:15:00,53.16,53.18,53.11,53.15,55068.83604505633,30.5027,30.5142,30.474,30.497,55068.836
2013-12-10 10:20:00,53.14,53.15,53.02,53.06,44221.94409678766,30.4913,30.497,30.4224,30.4454,44221.9441
2013-12-10 10:25:00,53.04,53.07,53.0,53.0,36573.49464608539,30.4339,30.4511,30.4109,30.4109,36573.4946
2013-12-10 10:30:00,53.01,53.05,53.01,53.03,29203.17062995411,30.4167,30.4396,30.4167,30.4281,29203.1706
2013-12-10 10:35:00,53.03,53.04,53.0,53.01,31150.04867195105,30.4281,30.4339,30.4109,30.4167,31150.0487
2013-12-10 10:40:00,53.02,53.03,53.0,53.02,18495.341398970937,30.4224,30.4281,30.4109,30.4224,18495.3414
2013-12-10 10:45:00,53.02,53.04,53.0,53.03,29898.484216381592,30.4224,30.4339,30.4109,30.4281,29898.4842
2013-12-10 10:50:00,53.03,53.04,52.98,53.03,37825.05910165485,30.4281,30.4339,30.3995,30.4281,37825.0591
2013-12-10 10:55:00,53.03,53.03,52.98,53.02,39076.62355722431,30.4281,30.4281,30.3995,30.4224,39076.6236
2013-12-10 11:00:00,53.02,53.02,53.0,53.0,14045.334445835071,30.4224,30.4224,30.4109,30.4109,14045.3344
2013-12-10 11:05:00,52.99,53.02,52.98,52.98,22945.3483521068,30.4052,30.4224,30.3995,30.3995,22945.3484
2013-12-10 11:10:00,52.98,53.03,52.98,53.02,31150.04867195105,30.3995,30.4281,30.3995,30.4224,31150.0487
2013-12-10 11:15:00,53.03,53.03,52.99,53.0,35460.992907801425,30.4281,30.4281,30.4052,30.4109,35460.9929
2013-12-10 11:20:00,53.0,53.08,53.0,53.08,58406.34125990822,30.4109,30.4568,30.4109,30.4568,58406.3413
2013-12-10 11:25:00,53.07,53.11,53.06,53.08,44221.94409678766,30.4511,30.474,30.4454,30.4568,44221.9441
2013-12-10 11:30:00,53.06,53.07,53.01,53.01,36851.62008065638,30.4454,30.4511,30.4167,30.4167,36851.6201
2013-12-10 11:35:00,53.02,53.04,53.01,53.02,31010.98595466556,30.4224,30.4339,30.4167,30.4224,31010.986
2013-12-10 11:40:00,53.03,53.04,53.01,53.03,57989.15310805174,30.4281,30.4339,30.4167,30.4281,57989.1531
2013-12-10 11:45:00,53.03,53.04,53.01,53.02,28090.668891670142,30.4281,30.4339,30.4167,30.4224,28090.6689
2013-12-10 11:50:00,53.03,53.03,52.95,52.96,30176.60965095258,30.4281,30.4281,30.3822,30.388,30176.6097
2013-12-10 11:55:00,52.96,52.97,52.9,52.9,61187.59560561814,30.388,30.3937,30.3536,30.3536,61187.5956
2013-12-10 12:00:00,52.9,52.9,52.84,52.85,45056.32040050063,30.3536,30.3536,30.3191,30.3249,45056.3204
2013-12-10 12:05:00,52.85,52.88,52.8,52.83,21415.658461966348,30.3249,30.3421,30.2962,30.3134,21415.6585
2013-12-10 12:10:00,52.84,52.85,52.83,52.84,13071.895424836604,30.3191,30.3249,30.3134,30.3191,13071.8954
2013-12-10 12:15:00,52.84,52.86,52.77,52.82,41718.81518564873,30.3191,30.3306,30.279,30.3076,41718.8152
2013-12-10 12:20:00,52.83,52.88,52.82,52.85,16548.463356973996,30.3134,30.3421,30.3076,30.3249,16548.4634
2013-12-10 12:25:00,52.87,52.9,52.84,52.86,33235.98943123349,30.3363,30.3536,30.3191,30.3306,33235.9894
2013-12-10 12:30:00,52.87,52.88,52.83,52.83,20859.40759282437,30.3363,30.3421,30.3134,30.3134,20859.4076
2013-12-10 12:35:00,52.83,52.83,52.8,52.82,12793.769990265611,30.3134,30.3134,30.2962,30.3076,12793.77
2013-12-10 12:40:00,52.83,52.83,52.79,52.8,27812.54345709916,30.3134,30.3134,30.2904,30.2962,27812.5435
2013-12-10 12:45:00,52.8,52.81,52.76,52.8,32818.801279377,30.2962,30.3019,30.2732,30.2962,32818.8013
2013-12-10 12:50:00,52.8,52.85,52.78,52.85,84132.94395772494,30.2962,30.3249,30.2847,30.3249,84132.944
2013-12-10 12:55:00,52.85,52.9,52.83,52.84,24475.03824224725,30.3249,30.3536,30.3134,30.3191,24475.0382
2013-12-10 13:00:00,52.85,52.85,52.8,52.82,15853.149770546515,30.3249,30.3249,30.2962,30.3076,15853.1498
2013-12-10 13:05:00,52.83,52.84,52.79,52.82,46725.07300792658,30.3134,30.3191,30.2904,30.3076,46725.073
2013-12-10 13:10:00,52.82,52.83,52.79,52.8,30593.79780280907,30.3076,30.3134,30.2904,30.2962,30593.7978
2013-12-10 13:15:00,52.8,52.8,52.77,52.8,26839.104436100683,30.2962,30.2962,30.279,30.2962,26839.1044
2013-12-10 13:20:00,52.8,52.82,52.74,52.75,44221.94409678766,30.2962,30.3076,30.2617,30.2675,44221.9441
2013-12-10 13:25:00,52.75,52.77,52.71,52.75,35321.93019051592,30.2675,30.279,30.2445,30.2675,35321.9302
2013-12-10 13:30:00,52.75,52.75,52.71,52.72,23918.78737310527,30.2675,30.2675,30.2445,30.2503,23918.7874
2013-12-10 13:35:00,52.71,52.71,52.67,52.7,31984.424975664027,30.2445,30.2445,30.2216,30.2388,31984.425
2013-12-10 13:40:00,52.71,52.72,52.69,52.72,28368.79432624113,30.2445,30.2503,30.2331,30.2503,28368.7943
2013-12-10 13:45:00,52.72,52.75,52.72,52.75,18912.529550827425,30.2503,30.2675,30.2503,30.2675,18912.5296
2013-12-10 13:50:00,52.75,52.75,52.7,52.7,20859.40759282437,30.2675,30.2675,30.2388,30.2388,20859.4076
2013-12-10 13:55:00,52.71,52.75,52.67,52.73,46307.88485607009,30.2445,30.2675,30.2216,30.256,46307.8849
2013-12-10 14:00:00,52.73,52.75,52.7,52.72,62161.03462661661,30.256,30.2675,30.2388,30.2503,62161.0346
2013-12-10 14:05:00,52.72,52.75,52.7,52.75,25309.41454596023,30.2503,30.2675,30.2388,30.2675,25309.4145
2013-12-10 14:10:00,52.75,52.83,52.75,52.82,25865.66541510221,30.2675,30.3134,30.2675,30.3076,25865.6654
2013-12-10 14:15:00,52.82,52.82,52.79,52.8,20025.03128911139,30.3076,30.3076,30.2904,30.2962,20025.0313
2013-12-10 14:20:00,52.81,52.81,52.75,52.75,24057.85009039077,30.3019,30.3019,30.2675,30.2675,24057.8501
2013-12-10 14:25:00,52.76,52.77,52.73,52.77,30037.546933667087,30.2732,30.279,30.256,30.279,30037.5469
2013-12-10 14:30:00,52.78,52.79,52.75,52.75,46725.07300792658,30.2847,30.2904,30.2675,30.2675,46725.073
2013-12-10 14:35:00,52.76,52.81,52.75,52.81,65081.35168961202,30.2732,30.3019,30.2675,30.3019,65081.3517
2013-12-10 14:40:00,52.8,52.82,52.79,52.81,24614.100959532752,30.2962,30.3076,30.2904,30.3019,24614.101
2013-12-10 14:45:00,52.8,52.8,52.75,52.77,32818.801279377,30.2962,30.2962,30.2675,30.279,32818.8013
2013-12-10 14:50:00,52.77,52.82,52.77,52.8,41718.81518564873,30.279,30.3076,30.279,30.2962,41718.8152
2013-12-10 14:55:00,52.8,52.83,52.8,52.8,50757.891809205954,30.2962,30.3134,30.2962,30.2962,50757.8918
2013-12-10 15:00:00,52.8,52.85,52.8,52.83,36851.62008065638,30.2962,30.3249,30.2962,30.3134,36851.6201
2013-12-10 15:05:00,52.83,52.83,52.82,52.83,47837.57474621054,30.3134,30.3134,30.3076,30.3134,47837.5747
2013-12-10 15:10:00,52.83,52.84,52.83,52.84,26839.104436100683,30.3134,30.3191,30.3134,30.3191,26839.1044
2013-12-10 15:15:00,52.84,52.84,52.8,52.8,50340.70365734947,30.3191,30.3191,30.2962,30.2962,50340.7037
2013-12-10 15:20:00,52.8,52.83,52.8,52.83,47837.57474621054,30.2962,30.3134,30.2962,30.3134,47837.5747
2013-12-10 15:25:00,52.83,52.85,52.83,52.84,65359.47712418301,30.3134,30.3249,30.3134,30.3191,65359.4771
2013-12-10 15:30:00,52.84,52.85,52.82,52.82,59240.7175636212,30.3191,30.3249,30.3076,30.3076,59240.7176
2013-12-10 15:35:00,52.82,52.83,52.77,52.78,65637.602558754,30.3076,30.3134,30.279,30.2847,65637.6026
2013-12-10 15:40:00,52.79,52.8,52.77,52.77,47837.57474621054,30.2904,30.2962,30.279,30.279,47837.5747
2013-12-10 15:45:00,52.77,52.8,52.77,52.8,78431.37254901961,30.279,30.2962,30.279,30.2962,78431.3725
2013-12-10 15:50:00,52.8,52.87,52.8,52.86,168544.01335002086,30.2962,30.3363,30.2962,30.3306,168544.0134
2013-12-10 15:55:00,52.86,52.88,52.79,52.79,223890.97482964816,30.3306,30.3421,30.2904,30.2904,223890.9748
2013-12-11 09:30:00,52.88,53.19,52.88,53.19,78292.30983173412,30.3421,30.52,30.3421,30.52,78292.3098
2013-12-11 09:35:00,53.16,53.16,53.01,53.14,42831.316923932696,30.5027,30.5027,30.4167,30.4913,42831.3169
2013-12-11 09:40:00,53.15,53.23,53.13,53.16,86636.07286886386,30.497,30.5429,30.4855,30.5027,86636.0729
2013-12-11 09:45:00,53.18,53.18,52.93,52.99,27534.418022528163,30.5142,30.5142,30.3708,30.4052,27534.418
2013-12-11 09:50:00,52.98,52.98,52.91,52.95,31150.04867195105,30.3995,30.3995,30.3593,30.3822,31150.0487
2013-12-11 09:55:00,52.95,53.0,52.9,52.9,34765.679321373944,30.3822,30.4109,30.3536,30.3536,34765.6793
2013-12-11 10:00:00,52.9,52.9,52.82,52.82,27117.22987067168,30.3536,30.3536,30.3076,30.3076,27117.2299
2013-12-11 10:05:00,52.83,52.83,52.71,52.75,25170.35182867473,30.3134,30.3134,30.2445,30.2675,25170.3518
2013-12-11 10:10:00,52.74,52.82,52.74,52.8,22389.09748296482,30.2617,30.3076,30.2617,30.2962,22389.0975
2013-12-11 10:15:00,52.79,52.84,52.78,52.8,25448.477263245724,30.2904,30.3191,30.2847,30.2962,25448.4773
2013-12-11 10:20:00,52.8,52.91,52.8,52.86,33514.114865804484,30.2962,30.3593,30.2962,30.3306,33514.1149
2013-12-11 10:25:00,52.86,52.86,52.8,52.82,31010.98595466556,30.3306,30.3306,30.2962,30.3076,31010.986
2013-12-11 10:30:00,52.8,52.87,52.8,52.85,27117.22987067168,30.2962,30.3363,30.2962,30.3249,27117.2299
2013-12-11 10:35:00,52.85,52.85,52.81,52.81,23223.4737866778,30.3249,30.3249,30.3019,30.3019,23223.4738
2013-12-11 10:40:00,52.82,52.87,52.81,52.81,18356.27868168544,30.3076,30.3363,30.3019,30.3019,18356.2787
2013-12-11 10:45:00,52.8,52.88,52.8,52.84,35878.18105965791,30.2962,30.3421,30.2962,30.3191,35878.1811
2013-12-11 10:50:00,52.84,52.89,52.84,52.89,26282.8535669587,30.3191,30.3478,30.3191,30.3478,26282.8536
2013-12-11 10:55:00,52.89,52.93,52.86,52.86,39771.93714365179,30.3478,30.3708,30.3306,30.3306,39771.9371
2013-12-11 11:00:00,52.85,52.9,52.85,52.88,35043.80475594493,30.3249,30.3536,30.3249,30.3421,35043.8048
2013-12-11 11:05:00,52.87,52.88,52.83,52.86,22528.16020025032,30.3363,30.3421,30.3134,30.3306,22528.1602
2013-12-11 11:10:00,52.85,52.88,52.84,52.86,31150.04867195105,30.3249,30.3421,30.3191,30.3306,31150.0487
2013-12-11 11:15:00,52.86,52.89,52.83,52.83,56737.58865248227,30.3306,30.3478,30.3134,30.3134,56737.5887
2013-12-11 11:20:00,52.83,52.83,52.77,52.79,26700.041718815188,30.3134,30.3134,30.279,30.2904,26700.0417
2013-12-11 11:25:00,52.78,52.78,52.76,52.77,8065.637602558754,30.2847,30.2847,30.2732,30.279,8065.6376
2013-12-11 11:30:00,52.75,52.75,52.67,52.68,23779.724655819777,30.2675,30.2675,30.2216,30.2273,23779.7247
2013-12-11 11:35:00,52.69,52.69,52.66,52.68,23501.599221248784,30.2331,30.2331,30.2158,30.2273,23501.5992
2013-12-11 11:40:00,52.68,52.7,52.67,52.67,29064.107912668616,30.2273,30.2388,30.2216,30.2216,29064.1079
2013-12-11 11:45:00,52.66,52.67,52.65,52.67,14740.648032262552,30.2158,30.2216,30.2101,30.2216,14740.648
2013-12-11 11:50:00,52.67,52.68,52.65,52.66,50062.57822277848,30.2216,30.2273,30.2101,30.2158,50062.5782
2013-12-11 11:55:00,52.65,52.68,52.65,52.66,23779.724655819777,30.2101,30.2273,30.2101,30.2158,23779.7247
2013-12-11 12:00:00,52.66,52.67,52.59,52.6,26978.16715338618,30.2158,30.2216,30.1757,30.1814,26978.1672
2013-12-11 12:05:00,52.6,52.62,52.59,52.6,23084.4110693923,30.1814,30.1929,30.1757,30.1814,23084.4111
2013-12-11 12:10:00,52.6,52.62,52.59,52.62,28368.79432624113,30.1814,30.1929,30.1757,30.1929,28368.7943
2013-12-11 12:15:00,52.62,52.62,52.56,52.57,34348.49116951745,30.1929,30.1929,30.1585,30.1642,34348.4912
2013-12-11 12:20:00,52.57,52.58,52.54,52.54,14184.397163120568,30.1642,30.1699,30.147,30.147,14184.3972
2013-12-11 12:25:00,52.54,52.54,52.52,52.52,22806.285634821303,30.147,30.147,30.1355,30.1355,22806.2856
2013-12-11 12:30:00,52.52,52.55,52.49,52.55,59518.84299819219,30.1355,30.1527,30.1183,30.1527,59518.843
2013-12-11 12:35:00,52.55,52.6,52.55,52.59,26421.916284244195,30.1527,30.1814,30.1527,30.1757,26421.9163
2013-12-11 12:40:00,52.59,52.63,52.59,52.63,14184.397163120568,30.1757,30.1986,30.1757,30.1986,14184.3972
2013-12-11 12:45:00,52.62,52.69,52.62,52.66,12376.581838409124,30.1929,30.2331,30.1929,30.2158,12376.5818
2013-12-11 12:50:00,52.65,52.67,52.62,52.62,15018.773466833543,30.2101,30.2216,30.1929,30.1929,15018.7735
2013-12-11 12:55:00,52.62,52.62,52.57,52.57,30037.546933667087,30.1929,30.1929,30.1642,30.1642,30037.5469
2013-12-11 13:00:00,52.57,52.67,52.57,52.67,22389.09748296482,30.1642,30.2216,30.1642,30.2216,22389.0975
2013-12-11 13:05:00,52.67,52.67,52.62,52.62,50062.57822277848,30.2216,30.2216,30.1929,30.1929,50062.5782
2013-12-11 13:10:00,52.62,52.64,52.6,52.61,17243.776943401477,30.1929,30.2044,30.1814,30.1872,17243.7769
2013-12-11 13:15:00,52.61,52.62,52.59,52.59,26978.16715338618,30.1872,30.1929,30.1757,30.1757,26978.1672
2013-12-11 13:20:00,52.59,52.65,52.57,52.65,40745.37616465026,30.1757,30.2101,30.1642,30.2101,40745.3762
2013-12-11 13:25:00,52.64,52.65,52.63,52.65,21971.90933110833,30.2044,30.2101,30.1986,30.2101,21971.9093
2013-12-11 13:30:00,52.66,52.69,52.65,52.69,26978.16715338618,30.2158,30.2331,30.2101,30.2331,26978.1672
2013-12-11 13:35:00,52.69,52.7,52.66,52.69,16548.463356973996,30.2331,30.2388,30.2158,30.2331,16548.4634
2013-12-11 13:40:00,52.69,52.79,52.68,52.79,56459.46321791128,30.2331,30.2904,30.2273,30.2904,56459.4632
2013-12-11 13:45:00,52.78,52.79,52.72,52.77,24753.163676818247,30.2847,30.2904,30.2503,30.279,24753.1637
2013-12-11 13:50:00,52.77,52.77,52.74,52.75,20581.28215825337,30.279,30.279,30.2617,30.2675,20581.2822
2013-12-11 13:55:00,52.75,52.77,52.74,52.77,20303.156723682383,30.2675,30.279,30.2617,30.279,20303.1567
2013-12-11 14:00:00,52.77,52.77,52.74,52.75,23779.724655819777,30.279,30.279,30.2617,30.2675,23779.7247
2013-12-11 14:05:00,52.74,52.75,52.68,52.68,29759.421499096094,30.2617,30.2675,30.2273,30.2273,29759.4215
2013-12-11 14:10:00,52.69,52.69,52.63,52.64,12237.519121123629,30.2331,30.2331,30.1986,30.2044,12237.5191
2013-12-11 14:15:00,52.64,52.65,52.59,52.63,22806.285634821303,30.2044,30.2101,30.1757,30.1986,22806.2856
2013-12-11 14:20:00,52.62,52.65,52.62,52.62,24335.97552496176,30.1929,30.2101,30.1929,30.1929,24335.9755
2013-12-11 14:25:00,52.63,52.65,52.61,52.65,27117.22987067168,30.1986,30.2101,30.1872,30.2101,27117.2299
2013-12-11 14:30:00,52.65,52.65,52.6,52.62,20164.09400639689,30.2101,30.2101,30.1814,30.1929,20164.094
2013-12-11 14:35:00,52.63,52.65,52.62,52.64,11403.142817410651,30.1986,30.2101,30.1929,30.2044,11403.1428
2013-12-11 14:40:00,52.63,52.66,52.62,52.65,27812.54345709916,30.1986,30.2158,30.1929,30.2101,27812.5435
2013-12-11 14:45:00,52.65,52.67,52.64,52.66,24475.03824224725,30.2101,30.2216,30.2044,30.2158,24475.0382
2013-12-11 14:50:00,52.67,52.67,52.62,52.62,25309.41454596023,30.2216,30.2216,30.1929,30.1929,25309.4145
2013-12-11 14:55:00,52.62,52.63,52.56,52.57,24335.97552496176,30.1929,30.1986,30.1585,30.1642,24335.9755
2013-12-11 15:00:00,52.57,52.59,52.54,52.54,31567.23682380754,30.1642,30.1757,30.147,30.147,31567.2368
2013-12-11 15:05:00,52.54,52.57,52.52,52.52,20859.40759282437,30.147,30.1642,30.1355,30.1355,20859.4076
2013-12-11 15:10:00,52.53,52.53,52.45,52.47,42692.2542066472,30.1412,30.1412,30.0953,30.1068,42692.2542
2013-12-11 15:15:00,52.48,52.49,52.45,52.47,16409.4006396885,30.1126,30.1183,30.0953,30.1068,16409.4006
2013-12-11 15:20:00,52.47,52.49,52.45,52.49,39771.93714365179,30.1068,30.1183,30.0953,30.1183,39771.9371
2013-12-11 15:25:00,52.49,52.49,52.44,52.45,22110.97204839383,30.1183,30.1183,30.0896,30.0953,22110.972
2013-12-11 15:30:00,52.45,52.49,52.44,52.47,35739.118342372414,30.0953,30.1183,30.0896,30.1068,35739.1183
2013-12-11 15:35:00,52.47,52.47,52.39,52.39,38798.49812265332,30.1068,30.1068,30.0609,30.0609,38798.4981
2013-12-11 15:40:00,52.39,52.4,52.35,52.36,61048.53288833264,30.0609,30.0667,30.038,30.0437,61048.5329
2013-12-11 15:45:00,52.36,52.39,52.32,52.39,98317.3411208455,30.0437,30.0609,30.0208,30.0609,98317.3411
2013-12-11 15:50:00,52.39,52.4,52.33,52.36,108190.79404811571,30.0609,30.0667,30.0265,30.0437,108190.794
2013-12-11 15:55:00,52.36,52.45,52.35,52.42,198998.7484355445,30.0437,30.0953,30.038,30.0781,198998.7484
2013-12-12 09:30:00,52.23,52.38,52.14,52.36,73981.36559588375,29.9691,30.0552,29.9175,30.0437,73981.3656
2013-12-12 09:35:00,52.33,52.38,52.3,52.37,39215.68627450981,30.0265,30.0552,30.0093,30.0494,39215.6863
2013-12-12 09:40:00,52.42,52.42,52.32,52.37,26978.16715338618,30.0781,30.0781,30.0208,30.0494,26978.1672
2013-12-12 09:45:00,52.37,52.39,52.2,52.25,68557.91962174942,30.0494,30.0609,29.9519,29.9806,68557.9196
2013-12-12 09:50:00,52.25,52.27,52.16,52.21,24335.97552496176,29.9806,29.9921,29.9289,29.9576,24335.9755
2013-12-12 09:55:00,52.19,52.29,52.19,52.29,25309.41454596023,29.9462,30.0035,29.9462,30.0035,25309.4145
2013-12-12 10:00:00,52.24,52.26,52.19,52.24,32679.738562091505,29.9749,29.9863,29.9462,29.9749,32679.7386
2013-12-12 10:05:00,52.24,52.31,52.24,52.24,33653.17758308998,29.9749,30.015,29.9749,29.9749,33653.1776
2013-12-12 10:10:00,52.24,52.24,52.16,52.23,54651.64789319984,29.9749,29.9749,29.9289,29.9691,54651.6479
2013-12-12 10:15:00,52.21,52.23,52.11,52.13,63273.536364900574,29.9576,29.9691,29.9003,29.9117,63273.5364
2013-12-12 10:20:00,52.13,52.15,52.06,52.08,26282.8535669587,29.9117,29.9232,29.8716,29.883,26282.8536
2013-12-12 10:25:00,52.08,52.08,52.0,52.0,74954.80461688222,29.883,29.883,29.8371,29.8371,74954.8046
2013-12-12 10:30:00,52.0,52.18,52.0,52.16,48115.70018078154,29.8371,29.9404,29.8371,29.9289,48115.7002
2013-12-12 10:35:00,52.16,52.19,52.13,52.18,36573.49464608539,29.9289,29.9462,29.9117,29.9404,36573.4946
2013-12-12 10:40:00,52.17,52.19,52.09,52.11,35182.86747323043,29.9347,29.9462,29.8888,29.9003,35182.8675
2013-12-12 10:45:00,52.11,52.15,52.08,52.15,22806.285634821303,29.9003,29.9232,29.883,29.9232,22806.2856
2013-12-12 10:50:00,52.15,52.18,52.08,52.08,51870.39354748992,29.9232,29.9404,29.883,29.883,51870.3935
2013-12-12 10:55:00,52.08,52.1,52.03,52.08,28646.91976081213,29.883,29.8945,29.8544,29.883,28646.9198
2013-12-12 11:00:00,52.07,52.16,52.05,52.16,27117.22987067168,29.8773,29.9289,29.8658,29.9289,27117.2299
2013-12-12 11:05:00,52.15,52.24,52.15,52.17,55625.08691419831,29.9232,29.9749,29.9232,29.9347,55625.0869
2013-12-12 11:10:00,52.17,52.2,52.14,52.16,21971.90933110833,29.9347,29.9519,29.9175,29.9289,21971.9093
2013-12-12 11:15:00,52.16,52.16,52.06,52.06,19607.843137254906,29.9289,29.9289,29.8716,29.8716,19607.8431
2013-12-12 11:20:00,52.07,52.11,52.06,52.08,25031.28911138924,29.8773,29.9003,29.8716,29.883,25031.2891
2013-12-12 11:25:00,52.07,52.08,52.01,52.04,55625.08691419831,29.8773,29.883,29.8429,29.8601,55625.0869
2013-12-12 11:30:00,52.03,52.03,51.95,51.97,68696.9823390349,29.8544,29.8544,29.8085,29.8199,68696.9823
2013-12-12 11:35:00,51.97,52.01,51.95,51.97,39215.68627450981,29.8199,29.8429,29.8085,29.8199,39215.6863
2013-12-12 11:40:00,51.98,52.0,51.95,51.97,55068.83604505633,29.8257,29.8371,29.8085,29.8199,55068.836
2013-12-12 11:45:00,51.95,51.95,51.9,51.94,57989.15310805174,29.8085,29.8085,29.7798,29.8027,57989.1531
2013-12-12 11:50:00,51.95,52.03,51.93,52.03,26421.916284244195,29.8085,29.8544,29.797,29.8544,26421.9163
2013-12-12 11:55:00,52.03,52.04,51.97,52.0,47420.38659435406,29.8544,29.8601,29.8199,29.8371,47420.3866
2013-12-12 12:00:00,52.0,52.01,51.91,51.92,70643.86038103185,29.8371,29.8429,29.7855,29.7912,70643.8604
2013-12-12 12:05:00,51.92,51.92,51.87,51.89,25309.41454596023,29.7912,29.7912,29.7625,29.774,25309.4145
2013-12-12 12:10:00,51.88,51.93,51.8,51.81,101376.72090112642,29.7683,29.797,29.7224,29.7281,101376.7209
2013-12-12 12:15:00,51.81,51.83,51.78,51.82,88026.70004171882,29.7281,29.7396,29.7109,29.7339,88026.7
2013-12-12 12:20:00,51.82,51.82,51.73,51.74,96648.58851341956,29.7339,29.7339,29.6822,29.688,96648.5885
2013-12-12 12:25:00,51.74,51.82,51.73,51.8,76345.43178973718,29.688,29.7339,29.6822,29.7224,76345.4318
2013-12-12 12:30:00,51.79,51.82,51.72,51.74,125295.50827423167,29.7166,29.7339,29.6765,29.688,125295.5083
2013-12-12 12:35:00,51.74,51.74,51.71,51.72,39632.874426366296,29.688,29.688,29.6707,29.6765,39632.8744
2013-12-12 12:40:00,51.72,51.75,51.72,51.73,25031.28911138924,29.6765,29.6937,29.6765,29.6822,25031.2891
2013-12-12 12:45:00,51.74,51.75,51.62,51.65,119872.06230009736,29.688,29.6937,29.6191,29.6363,119872.0623
2013-12-12 12:50:00,51.65,51.67,51.62,51.67,42136.003337505215,29.6363,29.6478,29.6191,29.6478,42136.0033
2013-12-12 12:55:00,51.67,51.69,51.64,51.68,26421.916284244195,29.6478,29.6593,29.6306,29.6535,26421.9163
2013-12-12 13:00:00,51.69,51.73,51.66,51.66,41440.68975107774,29.6593,29.6822,29.6421,29.6421,41440.6898
2013-12-12 13:05:00,51.66,51.71,51.66,51.7,22528.16020025032,29.6421,29.6707,29.6421,29.665,22528.1602
2013-12-12 13:10:00,51.7,51.74,51.67,51.72,36434.431928799895,29.665,29.688,29.6478,29.6765,36434.4319
2013-12-12 13:15:00,51.72,51.77,51.72,51.77,34070.36573494646,29.6765,29.7052,29.6765,29.7052,34070.3657
2013-12-12 13:20:00,51.78,51.78,51.7,51.7,27534.418022528163,29.7109,29.7109,29.665,29.665,27534.418
2013-12-12 13:25:00,51.7,51.7,51.66,51.7,27673.48073981365,29.665,29.665,29.6421,29.665,27673.4807
2013-12-12 13:30:00,51.7,51.73,51.67,51.68,25031.28911138924,29.665,29.6822,29.6478,29.6535,25031.2891
2013-12-12 13:35:00,51.68,51.74,51.68,51.72,30037.546933667087,29.6535,29.688,29.6535,29.6765,30037.5469
2013-12-12 13:40:00,51.73,51.77,51.7,51.77,25170.35182867473,29.6822,29.7052,29.665,29.7052,25170.3518
2013-12-12 13:45:00,51.77,51.81,51.72,51.73,24475.03824224725,29.7052,29.7281,29.6765,29.6822,24475.0382
2013-12-12 13:50:00,51.72,51.73,51.67,51.69,27812.54345709916,29.6765,29.6822,29.6478,29.6593,27812.5435
2013-12-12 13:55:00,51.7,51.72,51.68,51.71,23501.599221248784,29.665,29.6765,29.6535,29.6707,23501.5992
2013-12-12 14:00:00,51.72,51.72,51.67,51.69,37964.12181894034,29.6765,29.6765,29.6478,29.6593,37964.1218
2013-12-12 14:05:00,51.7,51.75,51.68,51.72,30732.860520094564,29.665,29.6937,29.6535,29.6765,30732.8605
2013-12-12 14:10:00,51.72,51.74,51.7,51.71,27534.418022528163,29.6765,29.688,29.665,29.6707,27534.418
2013-12-12 14:15:00,51.71,51.77,51.7,51.77,48254.76289806704,29.6707,29.7052,29.665,29.7052,48254.7629
2013-12-12 14:20:00,51.78,51.79,51.76,51.79,27951.60617438465,29.7109,29.7166,29.6994,29.7166,27951.6062
2013-12-12 14:25:00,51.79,51.8,51.77,51.78,57015.71408705327,29.7166,29.7224,29.7052,29.7109,57015.7141
2013-12-12 14:30:00,51.78,51.89,51.77,51.88,159783.06216103464,29.7109,29.774,29.7052,29.7683,159783.0622
2013-12-12 14:35:00,51.89,51.89,51.78,51.8,38381.30997079684,29.774,29.774,29.7109,29.7224,38381.31
2013-12-12 14:40:00,51.8,51.8,51.72,51.73,33235.98943123349,29.7224,29.7224,29.6765,29.6822,33235.9894
2013-12-12 14:45:00,51.73,51.76,51.71,51.72,35739.118342372414,29.6822,29.6994,29.6707,29.6765,35739.1183
2013-12-12 14:50:00,51.72,51.78,51.71,51.76,34904.74203865944,29.6765,29.7109,29.6707,29.6994,34904.742
2013-12-12 14:55:00,51.76,51.81,51.76,51.78,31428.174106522045,29.6994,29.7281,29.6994,29.7109,31428.1741
2013-12-12 15:00:00,51.78,51.79,51.76,51.76,23779.724655819777,29.7109,29.7166,29.6994,29.6994,23779.7247
2013-12-12 15:05:00,51.76,51.8,51.74,51.79,42136.003337505215,29.6994,29.7224,29.688,29.7166,42136.0033
2013-12-12 15:10:00,51.8,51.8,51.72,51.72,54512.58517591434,29.7224,29.7224,29.6765,29.6765,54512.5852
2013-12-12 15:15:00,51.71,51.72,51.7,51.7,48671.95104992352,29.6707,29.6765,29.665,29.665,48671.951
2013-12-12 15:20:00,51.7,51.74,51.7,51.74,66332.91614518149,29.665,29.688,29.665,29.688,66332.9161
2013-12-12 15:25:00,51.73,51.75,51.71,51.72,53956.33430677236,29.6822,29.6937,29.6707,29.6765,53956.3343
2013-12-12 15:30:00,51.72,51.73,51.67,51.69,59379.78028090669,29.6765,29.6822,29.6478,29.6593,59379.7803
2013-12-12 15:35:00,51.68,51.69,51.59,51.6,89139.20178000278,29.6535,29.6593,29.6019,29.6076,89139.2018
2013-12-12 15:40:00,51.6,51.6,51.55,51.55,109025.17035182868,29.6076,29.6076,29.5789,29.5789,109025.1704
2013-12-12 15:45:00,51.55,51.55,51.5,51.5,148240.8566263385,29.5789,29.5789,29.5502,29.5502,148240.8566
2013-12-12 15:50:00,51.51,51.51,51.43,51.46,197190.933110833,29.556,29.556,29.5101,29.5273,197190.9331
2013-12-12 15:55:00,51.46,51.51,51.42,51.49,273119.1767487137,29.5273,29.556,29.5043,29.5445,273119.1767
2013-12-13 09:30:00,51.59,51.85,51.53,51.76,68001.66875260744,29.6019,29.7511,29.5675,29.6994,68001.6688
2013-12-13 09:35:00,51.82,52.11,51.81,52.07,77457.93352802114,29.7339,29.9003,29.7281,29.8773,77457.9335
2013-12-13 09:40:00,52.06,52.24,51.95,52.18,92198.5815602837,29.8716,29.9749,29.8085,29.9404,92198.5816
2013-12-13 09:45:00,52.18,52.21,52.07,52.16,52843.83256848839,29.9404,29.9576,29.8773,29.9289,52843.8326
2013-12-13 09:50:00,52.16,52.16,51.96,52.05,30037.546933667087,29.9289,29.9289,29.8142,29.8658,30037.5469
2013-12-13 09:55:00,52.03,52.03,51.81,51.87,27534.418022528163,29.8544,29.8544,29.7281,29.7625,27534.418
2013-12-13 10:00:00,51.87,52.06,51.86,52.0,77736.05896259214,29.7625,29.8716,29.7568,29.8371,77736.059
2013-12-13 10:05:00,52.01,52.01,51.89,51.9,44778.19496592964,29.8429,29.8429,29.774,29.7798,44778.195
2013-12-13 10:10:00,51.9,51.92,51.86,51.86,34070.36573494646,29.7798,29.7912,29.7568,29.7568,34070.3657
2013-12-13 10:15:00,51.85,51.89,51.78,51.8,69948.54679460438,29.7511,29.774,29.7109,29.7224,69948.5468
2013-12-13 10:20:00,51.79,51.85,51.72,51.78,49367.264636351,29.7166,29.7511,29.6765,29.7109,49367.2646
2013-12-13 10:25:00,51.78,51.83,51.77,51.82,20303.156723682383,29.7109,29.7396,29.7052,29.7339,20303.1567
2013-12-13 10:30:00,51.83,51.86,51.78,51.78,28785.982478097623,29.7396,29.7568,29.7109,29.7109,28785.9825
2013-12-13 10:35:00,51.79,51.8,51.65,51.65,56459.46321791128,29.7166,29.7224,29.6363,29.6363,56459.4632
2013-12-13 10:40:00,51.65,51.67,51.6,51.65,39632.874426366296,29.6363,29.6478,29.6076,29.6363,39632.8744
2013-12-13 10:45:00,51.64,51.74,51.64,51.72,34348.49116951745,29.6306,29.688,29.6306,29.6765,34348.4912
2013-12-13 10:50:00,51.72,51.74,51.66,51.7,43526.63051036018,29.6765,29.688,29.6421,29.665,43526.6305
2013-12-13 10:55:00,51.7,51.72,51.68,51.69,37129.74551522737,29.665,29.6765,29.6535,29.6593,37129.7455
2013-12-13 11:00:00,51.68,51.72,51.66,51.67,51036.01724377695,29.6535,29.6765,29.6421,29.6478,51036.0172
2013-12-13 11:05:00,51.67,51.68,51.63,51.64,30871.923237380062,29.6478,29.6535,29.6248,29.6306,30871.9232
2013-12-13 11:10:00,51.63,51.68,51.6,51.64,28229.73160895564,29.6248,29.6535,29.6076,29.6306,28229.7316
2013-12-13 11:15:00,51.65,51.7,51.63,51.68,28646.91976081213,29.6363,29.665,29.6248,29.6535,28646.9198
2013-12-13 11:20:00,51.67,51.67,51.6,51.62,36851.62008065638,29.6478,29.6478,29.6076,29.6191,36851.6201
2013-12-13 11:25:00,51.61,51.64,51.6,51.62,27812.54345709916,29.6134,29.6306,29.6076,29.6191,27812.5435
2013-12-13 11:30:00,51.61,51.64,51.6,51.62,10985.954665554164,29.6134,29.6306,29.6076,29.6191,10985.9547
2013-12-13 11:35:00,51.62,51.62,51.55,51.57,25170.35182867473,29.6191,29.6191,29.5789,29.5904,25170.3518
2013-12-13 11:40:00,51.57,51.6,51.57,51.6,17939.090529828954,29.5904,29.6076,29.5904,29.6076,17939.0905
2013-12-13 11:45:00,51.6,51.61,51.53,51.55,28507.85704352664,29.6076,29.6134,29.5675,29.5789,28507.857
2013-12-13 11:50:00,51.55,51.56,51.52,51.56,27951.60617438465,29.5789,29.5847,29.5617,29.5847,27951.6062
2013-12-13 11:55:00,51.56,51.59,51.51,51.59,35043.80475594493,29.5847,29.6019,29.556,29.6019,35043.8048
2013-12-13 12:00:00,51.6,51.6,51.57,51.57,13350.020859407594,29.6076,29.6076,29.5904,29.5904,13350.0209
2013-12-13 12:05:00,51.57,51.58,51.52,51.54,16965.651508830484,29.5904,29.5961,29.5617,29.5732,16965.6515
2013-12-13 12:10:00,51.55,51.58,51.54,51.58,18356.27868168544,29.5789,29.5961,29.5732,29.5961,18356.2787
2013-12-13 12:15:00,51.58,51.58,51.56,51.56,22945.3483521068,29.5961,29.5961,29.5847,29.5847,22945.3484
2013-12-13 12:20:00,51.57,51.61,51.56,51.6,40189.12529550828,29.5904,29.6134,29.5847,29.6076,40189.1253
2013-12-13 12:25:00,51.6,51.67,51.58,51.67,32401.613127520515,29.6076,29.6478,29.5961,29.6478,32401.6131
2013-12-13 12:30:00,51.67,51.7,51.66,51.7,25309.41454596023,29.6478,29.665,29.6421,29.665,25309.4145
2013-12-13 12:35:00,51.7,51.73,51.7,51.71,27395.355305242665,29.665,29.6822,29.665,29.6707,27395.3553
2013-12-13 12:40:00,51.71,51.72,51.69,51.7,47420.38659435406,29.6707,29.6765,29.6593,29.665,47420.3866
2013-12-13 12:45:00,51.7,51.7,51.66,51.67,23084.4110693923,29.665,29.665,29.6421,29.6478,23084.4111
2013-12-13 12:50:00,51.67,51.7,51.67,51.7,18773.46683354193,29.6478,29.665,29.6478,29.665,18773.4668
2013-12-13 12:55:00,51.7,51.75,51.7,51.74,24057.85009039077,29.665,29.6937,29.665,29.688,24057.8501
2013-12-13 13:00:00,51.74,51.76,51.74,51.75,22250.034765679324,29.688,29.6994,29.688,29.6937,22250.0348
2013-12-13 13:05:00,51.75,51.77,51.74,51.75,25031.28911138924,29.6937,29.7052,29.688,29.6937,25031.2891
2013-12-13 13:10:00,51.74,51.75,51.72,51.72,15992.212487832014,29.688,29.6937,29.6765,29.6765,15992.2125
2013-12-13 13:15:00,51.72,51.72,51.69,51.7,19468.780419969407,29.6765,29.6765,29.6593,29.665,19468.7804
2013-12-13 13:20:00,51.69,51.73,51.65,51.73,32679.738562091505,29.6593,29.6822,29.6363,29.6822,32679.7386
2013-12-13 13:25:00,51.73,51.76,51.72,51.74,40328.18801279378,29.6822,29.6994,29.6765,29.688,40328.188
2013-12-13 13:30:00,51.74,51.78,51.73,51.78,25170.35182867473,29.688,29.7109,29.6822,29.7109,25170.3518
2013-12-13 13:35:00,51.78,51.79,51.76,51.78,24057.85009039077,29.7109,29.7166,29.6994,29.7109,24057.8501
2013-12-13 13:40:00,51.77,51.79,51.75,51.75,20998.47031010986,29.7052,29.7166,29.6937,29.6937,20998.4703
2013-12-13 13:45:00,51.75,51.77,51.74,51.77,25448.477263245724,29.6937,29.7052,29.688,29.7052,25448.4773
2013-12-13 13:50:00,51.77,51.77,51.73,51.75,20164.09400639689,29.7052,29.7052,29.6822,29.6937,20164.094
2013-12-13 13:55:00,51.75,51.76,51.7,51.7,33235.98943123349,29.6937,29.6994,29.665,29.665,33235.9894
2013-12-13 14:00:00,51.7,51.73,51.68,51.68,38937.560839938815,29.665,29.6822,29.6535,29.6535,38937.5608
2013-12-13 14:05:00,51.68,51.68,51.64,51.67,30037.546933667087,29.6535,29.6535,29.6306,29.6478,30037.5469
2013-12-13 14:10:00,51.67,51.67,51.57,51.58,34487.553886802954,29.6478,29.6478,29.5904,29.5961,34487.5539
2013-12-13 14:15:00,51.59,51.65,51.58,51.65,22250.034765679324,29.6019,29.6363,29.5961,29.6363,22250.0348
2013-12-13 14:20:00,51.65,51.65,51.59,51.59,27395.355305242665,29.6363,29.6363,29.6019,29.6019,27395.3553
2013-12-13 14:25:00,51.58,51.62,51.56,51.6,32401.613127520515,29.5961,29.6191,29.5847,29.6076,32401.6131
2013-12-13 14:30:00,51.6,51.63,51.57,51.63,29620.3587818106,29.6076,29.6248,29.5904,29.6248,29620.3588
2013-12-13 14:35:00,51.63,51.66,51.63,51.65,22667.22291753581,29.6248,29.6421,29.6248,29.6363,22667.2229
2013-12-13 14:40:00,51.65,51.67,51.64,51.67,31706.299541093034,29.6363,29.6478,29.6306,29.6478,31706.2995
2013-12-13 14:45:00,51.67,51.7,51.65,51.67,36017.243776943404,29.6478,29.665,29.6363,29.6478,36017.2438
2013-12-13 14:50:00,51.67,51.68,51.64,51.67,49923.51550549298,29.6478,29.6535,29.6306,29.6478,49923.5155
2013-12-13 14:55:00,51.67,51.75,51.67,51.74,46446.94757335559,29.6478,29.6937,29.6478,29.688,46446.9476
2013-12-13 15:00:00,51.74,51.75,51.7,51.7,22389.09748296482,29.688,29.6937,29.665,29.665,22389.0975
2013-12-13 15:05:00,51.7,51.72,51.67,51.67,29342.23334723961,29.665,29.6765,29.6478,29.6478,29342.2333
2013-12-13 15:10:00,51.67,51.68,51.6,51.62,71756.36211931582,29.6478,29.6535,29.6076,29.6191,71756.3621
2013-12-13 15:15:00,51.61,51.64,51.61,51.62,45751.63398692811,29.6134,29.6306,29.6134,29.6191,45751.634
2013-12-13 15:20:00,51.62,51.65,51.61,51.63,58823.52941176471,29.6191,29.6363,29.6134,29.6248,58823.5294
2013-12-13 15:25:00,51.64,51.7,51.63,51.67,40467.25073007927,29.6306,29.665,29.6248,29.6478,40467.2507
2013-12-13 15:30:00,51.67,51.71,51.62,51.65,43943.81866221666,29.6478,29.6707,29.6191,29.6363,43943.8187
2013-12-13 15:35:00,51.65,51.65,51.56,51.56,48115.70018078154,29.6363,29.6363,29.5847,29.5847,48115.7002
2013-12-13 15:40:00,51.57,51.63,51.56,51.63,45334.44583507162,29.5904,29.6248,29.5847,29.6248,45334.4458
2013-12-13 15:45:00,51.64,51.66,51.63,51.66,101237.65818384092,29.6306,29.6421,29.6248,29.6421,101237.6582
2013-12-13 15:50:00,51.66,51.68,51.65,51.66,119593.93686552635,29.6421,29.6535,29.6363,29.6421,119593.9369
2013-12-13 15:55:00,51.66,51.68,51.62,51.64,223751.91211236268,29.6421,29.6535,29.6191,29.6306,223751.9121
2013-12-16 09:30:00,52.54,53.1,52.51,53.04,283687.9432624114,30.147,30.4683,30.1298,30.4339,283687.9433
2013-12-16 09:35:00,53.03,53.13,52.97,53.0,126964.26088165764,30.4281,30.4855,30.3937,30.4109,126964.2609
2013-12-16 09:40:00,53.0,53.04,52.84,52.87,78431.37254901961,30.4109,30.4339,30.3191,30.3363,78431.3725
2013-12-16 09:45:00,52.88,52.92,52.81,52.83,85384.5084132944,30.3421,30.365,30.3019,30.3134,85384.5084
2013-12-16 09:50:00,52.83,52.84,52.75,52.8,106382.97872340426,30.3134,30.3191,30.2675,30.2962,106382.9787
2013-12-16 09:55:00,52.81,52.89,52.81,52.86,63412.59908218607,30.3019,30.3478,30.3019,30.3306,63412.5991
2013-12-16 10:00:00,52.85,52.88,52.68,52.7,77596.99624530664,30.3249,30.3421,30.2273,30.2388,77596.9962
2013-12-16 10:05:00,52.7,52.7,52.52,52.52,97204.83938256156,30.2388,30.2388,30.1355,30.1355,97204.8394
2013-12-16 10:10:00,52.52,52.6,52.5,52.58,76901.68265887916,30.1355,30.1814,30.124,30.1699,76901.6827
2013-12-16 10:15:00,52.57,52.58,52.54,52.56,40606.313447364766,30.1642,30.1699,30.147,30.1585,40606.3134
2013-12-16 10:20:00,52.55,52.72,52.53,52.72,74537.61646502573,30.1527,30.2503,30.1412,30.2503,74537.6165
2013-12-16 10:25:00,52.71,52.71,52.57,52.58,54095.39702405786,30.2445,30.2445,30.1642,30.1699,54095.397
2013-12-16 10:30:00,52.58,52.59,52.38,52.38,85106.38297872341,30.1699,30.1757,30.0552,30.0552,85106.383
2013-12-16 10:35:00,52.39,52.39,52.28,52.37,116395.49436795995,30.0609,30.0609,29.9978,30.0494,116395.4944
2013-12-16 10:40:00,52.37,52.49,52.35,52.48,90251.70351828675,30.0494,30.1183,30.038,30.1126,90251.7035
2013-12-16 10:45:00,52.48,52.48,52.31,52.31,67723.54331803643,30.1126,30.1126,30.015,30.015,67723.5433
2013-12-16 10:50:00,52.31,52.49,52.3,52.49,51175.079961062445,30.015,30.1183,30.0093,30.1183,51175.08
2013-12-16 10:55:00,52.49,52.54,52.44,52.48,35182.86747323043,30.1183,30.147,30.0896,30.1126,35182.8675
2013-12-16 11:00:00,52.47,52.49,52.42,52.46,50757.891809205954,30.1068,30.1183,30.0781,30.1011,50757.8918
2013-12-16 11:05:00,52.47,52.49,52.44,52.49,31150.04867195105,30.1068,30.1183,30.0896,30.1183,31150.0487
2013-12-16 11:10:00,52.49,52.5,52.47,52.5,39215.68627450981,30.1183,30.124,30.1068,30.124,39215.6863
2013-12-16 11:15:00,52.5,52.57,52.49,52.54,52982.89528577389,30.124,30.1642,30.1183,30.147,52982.8953
2013-12-16 11:20:00,52.55,52.59,52.52,52.54,34348.49116951745,30.1527,30.1757,30.1355,30.147,34348.4912
2013-12-16 11:25:00,52.54,52.58,52.52,52.57,47698.51202892505,30.147,30.1699,30.1355,30.1642,47698.512
2013-12-16 11:30:00,52.57,52.62,52.55,52.6,40328.18801279378,30.1642,30.1929,30.1527,30.1814,40328.188
2013-12-16 11:35:00,52.6,52.62,52.54,52.57,66471.97886246697,30.1814,30.1929,30.147,30.1642,66471.9789
2013-12-16 11:40:00,52.57,52.62,52.57,52.6,33235.98943123349,30.1642,30.1929,30.1642,30.1814,33235.9894
2013-12-16 11:45:00,52.6,52.6,52.53,52.53,36990.682797941874,30.1814,30.1814,30.1412,30.1412,36990.6828
2013-12-16 11:50:00,52.54,52.56,52.52,52.53,44778.19496592964,30.147,30.1585,30.1355,30.1412,44778.195
2013-12-16 11:55:00,52.53,52.56,52.52,52.54,37268.80823251286,30.1412,30.1585,30.1355,30.147,37268.8082
2013-12-16 12:00:00,52.53,52.55,52.52,52.53,22389.09748296482,30.1412,30.1527,30.1355,30.1412,22389.0975
2013-12-16 12:05:00,52.52,52.54,52.49,52.54,30732.860520094564,30.1355,30.147,30.1183,30.147,30732.8605
2013-12-16 12:10:00,52.54,52.54,52.5,52.52,14740.648032262552,30.147,30.147,30.124,30.1355,14740.648
2013-12-16 12:15:00,52.51,52.52,52.47,52.52,37964.12181894034,30.1298,30.1355,30.1068,30.1355,37964.1218
2013-12-16 12:20:00,52.49,52.5,52.44,52.49,30871.923237380062,30.1183,30.124,30.0896,30.1183,30871.9232
2013-12-16 12:25:00,52.49,52.52,52.46,52.46,16826.58879154499,30.1183,30.1355,30.1011,30.1011,16826.5888
2013-12-16 12:30:00,52.46,52.46,52.38,52.39,32679.738562091505,30.1011,30.1011,30.0552,30.0609,32679.7386
2013-12-16 12:35:00,52.4,52.44,52.39,52.43,26282.8535669587,30.0667,30.0896,30.0609,30.0839,26282.8536
2013-12-16 12:40:00,52.42,52.42,52.36,52.37,25170.35182867473,30.0781,30.0781,30.0437,30.0494,25170.3518
2013-12-16 12:45:00,52.37,52.38,52.31,52.32,22945.3483521068,30.0494,30.0552,30.015,30.0208,22945.3484
2013-12-16 12:50:00,52.31,52.4,52.31,52.37,28368.79432624113,30.015,30.0667,30.015,30.0494,28368.7943
2013-12-16 12:55:00,52.37,52.4,52.33,52.4,26282.8535669587,30.0494,30.0667,30.0265,30.0667,26282.8536
2013-12-16 13:00:00,52.41,52.42,52.36,52.39,36156.3064942289,30.0724,30.0781,30.0437,30.0609,36156.3065
2013-12-16 13:05:00,52.39,52.44,52.38,52.44,21276.595744680853,30.0609,30.0896,30.0552,30.0896,21276.5957
2013-12-16 13:10:00,52.44,52.45,52.36,52.36,22528.16020025032,30.0896,30.0953,30.0437,30.0437,22528.1602
2013-12-16 13:15:00,52.36,52.39,52.31,52.39,40050.06257822278,30.0437,30.0609,30.015,30.0609,40050.0626
2013-12-16 13:20:00,52.41,52.42,52.36,52.41,44778.19496592964,30.0724,30.0781,30.0437,30.0724,44778.195
2013-12-16 13:25:00,52.42,52.45,52.41,52.43,12654.707272980117,30.0781,30.0953,30.0724,30.0839,12654.7073
2013-12-16 13:30:00,52.43,52.43,52.4,52.41,18495.341398970937,30.0839,30.0839,30.0667,30.0724,18495.3414
2013-12-16 13:35:00,52.4,52.44,52.39,52.44,20164.09400639689,30.0667,30.0896,30.0609,30.0896,20164.094
2013-12-16 13:40:00,52.43,52.44,52.38,52.42,20025.03128911139,30.0839,30.0896,30.0552,30.0781,20025.0313
2013-12-16 13:45:00,52.41,52.42,52.37,52.42,18912.529550827425,30.0724,30.0781,30.0494,30.0781,18912.5296
2013-12-16 13:50:00,52.42,52.45,52.42,52.44,20442.21944096788,30.0781,30.0953,30.0781,30.0896,20442.2194
2013-12-16 13:55:00,52.44,52.46,52.42,52.42,25587.539980531223,30.0896,30.1011,30.0781,30.0781,25587.54
2013-12-16 14:00:00,52.43,52.51,52.43,52.49,27395.355305242665,30.0839,30.1298,30.0839,30.1183,27395.3553
2013-12-16 14:05:00,52.49,52.5,52.44,52.47,25309.41454596023,30.1183,30.124,30.0896,30.1068,25309.4145
2013-12-16 14:10:00,52.47,52.47,52.42,52.44,30315.67236823808,30.1068,30.1068,30.0781,30.0896,30315.6724
2013-12-16 14:15:00,52.46,52.47,52.41,52.41,19190.65498539841,30.1011,30.1068,30.0724,30.0724,19190.655
2013-12-16 14:20:00,52.4,52.44,52.39,52.42,33653.17758308998,30.0667,30.0896,30.0609,30.0781,33653.1776
2013-12-16 14:25:00,52.42,52.42,52.39,52.39,20303.156723682383,30.0781,30.0781,30.0609,30.0609,20303.1567
2013-12-16 14:30:00,52.4,52.41,52.36,52.36,39632.874426366296,30.0667,30.0724,30.0437,30.0437,39632.8744
2013-12-16 14:35:00,52.36,52.42,52.35,52.41,35739.118342372414,30.0437,30.0781,30.038,30.0724,35739.1183
2013-12-16 14:40:00,52.42,52.49,52.41,52.49,25031.28911138924,30.0781,30.1183,30.0724,30.1183,25031.2891
2013-12-16 14:45:00,52.49,52.49,52.42,52.44,24057.85009039077,30.1183,30.1183,30.0781,30.0896,24057.8501
2013-12-16 14:50:00,52.44,52.49,52.43,52.49,16270.337922403003,30.0896,30.1183,30.0839,30.1183,16270.3379
2013-12-16 14:55:00,52.49,52.52,52.49,52.52,47976.63746349604,30.1183,30.1355,30.1183,30.1355,47976.6375
2013-12-16 15:00:00,52.52,52.59,52.52,52.59,56737.58865248227,30.1355,30.1757,30.1355,30.1757,56737.5887
2013-12-16 15:05:00,52.59,52.71,52.59,52.71,61604.78375747462,30.1757,30.2445,30.1757,30.2445,61604.7838
2013-12-16 15:10:00,52.7,52.71,52.64,52.65,68279.79418717843,30.2388,30.2445,30.2044,30.2101,68279.7942
2013-12-16 15:15:00,52.65,52.65,52.62,52.62,52704.769851202895,30.2101,30.2101,30.1929,30.1929,52704.7699
2013-12-16 15:20:00,52.62,52.64,52.58,52.61,75093.86733416772,30.1929,30.2044,30.1699,30.1872,75093.8673
2013-12-16 15:25:00,52.6,52.65,52.59,52.65,50757.891809205954,30.1814,30.2101,30.1757,30.2101,50757.8918
2013-12-16 15:30:00,52.65,52.66,52.6,52.64,64246.97538589904,30.2101,30.2158,30.1814,30.2044,64246.9754
2013-12-16 15:35:00,52.63,52.69,52.63,52.66,79404.81157001808,30.1986,30.2331,30.1986,30.2158,79404.8116
2013-12-16 15:40:00,52.66,52.74,52.63,52.72,103184.53622583786,30.2158,30.2617,30.1986,30.2503,103184.5362
2013-12-16 15:45:00,52.72,52.72,52.64,52.65,127937.69990265612,30.2503,30.2503,30.2044,30.2101,127937.6999
2013-12-16 15:50:00,52.65,52.66,52.59,52.62,204005.0062578223,30.2101,30.2158,30.1757,30.1929,204005.0063
2013-12-16 15:55:00,52.62,52.69,52.59,52.66,258378.5287164512,30.1929,30.2331,30.1757,30.2158,258378.5287
2013-12-17 09:30:00,52.54,52.63,52.35,52.35,86775.13558614936,30.147,30.1986,30.038,30.038,86775.1356
2013-12-17 09:35:00,52.35,52.57,52.31,52.4,52009.45626477542,30.038,30.1642,30.015,30.0667,52009.4563
2013-12-17 09:40:00,52.4,52.52,52.32,52.49,37268.80823251286,30.0667,30.1355,30.0208,30.1183,37268.8082
2013-12-17 09:45:00,52.48,52.48,52.25,52.27,55764.1496314838,30.1126,30.1126,29.9806,29.9921,55764.1496
2013-12-17 09:50:00,52.27,52.34,52.21,52.34,57432.90223890975,29.9921,30.0322,29.9576,30.0322,57432.9022
2013-12-17 09:55:00,52.35,52.39,52.29,52.34,61743.846474760125,30.038,30.0609,30.0035,30.0322,61743.8465
2013-12-17 10:00:00,52.34,52.36,52.24,52.25,202475.31636768184,30.0322,30.0437,29.9749,29.9806,202475.3164
2013-12-17 10:05:00,52.24,52.24,52.1,52.14,164928.38270059798,29.9749,29.9749,29.8945,29.9175,164928.3827
2013-12-17 10:10:00,52.14,52.21,52.08,52.16,95397.0240578501,29.9175,29.9576,29.883,29.9289,95397.0241
2013-12-17 10:15:00,52.13,52.15,52.03,52.04,91225.14253928524,29.9117,29.9232,29.8544,29.8601,91225.1425
2013-12-17 10:20:00,52.06,52.13,52.03,52.08,31289.111389236547,29.8716,29.9117,29.8544,29.883,31289.1114
2013-12-17 10:25:00,52.07,52.2,52.06,52.17,30176.60965095258,29.8773,29.9519,29.8716,29.9347,30176.6097
2013-12-17 10:30:00,52.16,52.2,52.11,52.2,46586.01029064108,29.9289,29.9519,29.9003,29.9519,46586.0103
2013-12-17 10:35:00,52.19,52.25,52.19,52.21,30315.67236823808,29.9462,29.9806,29.9462,29.9576,30315.6724
2013-12-17 10:40:00,52.21,52.21,52.17,52.17,23223.4737866778,29.9576,29.9576,29.9347,29.9347,23223.4738
2013-12-17 10:45:00,52.18,52.18,52.08,52.11,83993.88124043944,29.9404,29.9404,29.883,29.9003,83993.8812
2013-12-17 10:50:00,52.12,52.13,52.09,52.1,20581.28215825337,29.906,29.9117,29.8888,29.8945,20581.2822
2013-12-17 10:55:00,52.09,52.1,52.01,52.01,30037.546933667087,29.8888,29.8945,29.8429,29.8429,30037.5469
2013-12-17 11:00:00,52.01,52.02,51.95,51.96,47281.32387706856,29.8429,29.8486,29.8085,29.8142,47281.3239
2013-12-17 11:05:00,51.96,51.96,51.9,51.91,21971.90933110833,29.8142,29.8142,29.7798,29.7855,21971.9093
2013-12-17 11:10:00,51.91,51.94,51.88,51.94,33235.98943123349,29.7855,29.8027,29.7683,29.8027,33235.9894
2013-12-17 11:15:00,51.93,51.99,51.92,51.93,57989.15310805174,29.797,29.8314,29.7912,29.797,57989.1531
2013-12-17 11:20:00,51.94,51.94,51.9,51.92,26004.72813238771,29.8027,29.8027,29.7798,29.7912,26004.7281
2013-12-17 11:25:00,51.92,51.95,51.88,51.88,53400.083437630376,29.7912,29.8085,29.7683,29.7683,53400.0834
2013-12-17 11:30:00,51.88,51.89,51.8,51.84,33375.05214851898,29.7683,29.774,29.7224,29.7453,33375.0521
2013-12-17 11:35:00,51.84,51.9,51.82,51.88,15575.024335975526,29.7453,29.7798,29.7339,29.7683,15575.0243
2013-12-17 11:40:00,51.87,51.88,51.81,51.81,19329.71770268392,29.7625,29.7683,29.7281,29.7281,19329.7177
2013-12-17 11:45:00,51.81,51.88,51.76,51.87,39910.999860937285,29.7281,29.7683,29.6994,29.7625,39910.9999
2013-12-17 11:50:00,51.86,51.88,51.8,51.82,30176.60965095258,29.7568,29.7683,29.7224,29.7339,30176.6097
2013-12-17 11:55:00,51.83,51.89,51.81,51.82,28925.04519538312,29.7396,29.774,29.7281,29.7339,28925.0452
2013-12-17 12:00:00,51.82,51.82,51.78,51.78,18634.40411625643,29.7339,29.7339,29.7109,29.7109,18634.4041
2013-12-17 12:05:00,51.78,51.81,51.75,51.75,17382.839660686972,29.7109,29.7281,29.6937,29.6937,17382.8397
2013-12-17 12:10:00,51.75,51.78,51.72,51.72,26560.979001529693,29.6937,29.7109,29.6765,29.6765,26560.979
2013-12-17 12:15:00,51.72,51.78,51.71,51.78,23223.4737866778,29.6765,29.7109,29.6707,29.7109,23223.4738
2013-12-17 12:20:00,51.76,51.76,51.7,51.72,25448.477263245724,29.6994,29.6994,29.665,29.6765,25448.4773
2013-12-17 12:25:00,51.72,51.72,51.65,51.68,25448.477263245724,29.6765,29.6765,29.6363,29.6535,25448.4773
2013-12-17 12:30:00,51.68,51.69,51.64,51.65,34626.61660408845,29.6535,29.6593,29.6306,29.6363,34626.6166
2013-12-17 12:35:00,51.65,51.67,51.63,51.64,33235.98943123349,29.6363,29.6478,29.6248,29.6306,33235.9894
2013-12-17 12:40:00,51.65,51.65,51.61,51.62,33514.114865804484,29.6363,29.6363,29.6134,29.6191,33514.1149
2013-12-17 12:45:00,51.62,51.71,51.62,51.67,29898.484216381592,29.6191,29.6707,29.6191,29.6478,29898.4842
2013-12-17 12:50:00,51.67,51.7,51.65,51.67,24753.163676818247,29.6478,29.665,29.6363,29.6478,24753.1637
2013-12-17 12:55:00,51.67,51.68,51.64,51.65,19051.59226811292,29.6478,29.6535,29.6306,29.6363,19051.5923
2013-12-17 13:00:00,51.65,51.65,51.62,51.64,27395.355305242665,29.6363,29.6363,29.6191,29.6306,27395.3553
2013-12-17 13:05:00,51.63,51.64,51.6,51.62,23223.4737866778,29.6248,29.6306,29.6076,29.6191,23223.4738
2013-12-17 13:10:00,51.62,51.67,51.61,51.66,28507.85704352664,29.6191,29.6478,29.6134,29.6421,28507.857
2013-12-17 13:15:00,51.65,51.69,51.64,51.64,58545.40397719372,29.6363,29.6593,29.6306,29.6306,58545.404
2013-12-17 13:20:00,51.65,51.72,51.64,51.72,21971.90933110833,29.6363,29.6765,29.6306,29.6765,21971.9093
2013-12-17 13:25:00,51.72,51.75,51.71,51.73,14601.585314977056,29.6765,29.6937,29.6707,29.6822,14601.5853
2013-12-17 13:30:00,51.73,51.74,51.71,51.73,14184.397163120568,29.6822,29.688,29.6707,29.6822,14184.3972
2013-12-17 13:35:00,51.73,51.74,51.71,51.72,26421.916284244195,29.6822,29.688,29.6707,29.6765,26421.9163
2013-12-17 13:40:00,51.73,51.78,51.73,51.77,32818.801279377,29.6822,29.7109,29.6822,29.7052,32818.8013
2013-12-17 13:45:00,51.77,51.77,51.69,51.7,19607.843137254906,29.7052,29.7052,29.6593,29.665,19607.8431
2013-12-17 13:50:00,51.7,51.71,51.67,51.69,20164.09400639689,29.665,29.6707,29.6478,29.6593,20164.094
2013-12-17 13:55:00,51.68,51.72,51.67,51.71,24614.100959532752,29.6535,29.6765,29.6478,29.6707,24614.101
2013-12-17 14:00:00,51.71,51.76,51.7,51.75,22945.3483521068,29.6707,29.6994,29.665,29.6937,22945.3484
2013-12-17 14:05:00,51.75,51.85,51.75,51.85,42275.06605479072,29.6937,29.7511,29.6937,29.7511,42275.0661
2013-12-17 14:10:00,51.85,51.88,51.85,51.86,22806.285634821303,29.7511,29.7683,29.7511,29.7568,22806.2856
2013-12-17 14:15:00,51.85,51.89,51.85,51.86,23501.599221248784,29.7511,29.774,29.7511,29.7568,23501.5992
2013-12-17 14:20:00,51.87,51.88,51.82,51.83,26004.72813238771,29.7625,29.7683,29.7339,29.7396,26004.7281
2013-12-17 14:25:00,51.83,51.83,51.8,51.8,17800.02781254346,29.7396,29.7396,29.7224,29.7224,17800.0278
2013-12-17 14:30:00,51.8,51.83,51.78,51.78,31289.111389236547,29.7224,29.7396,29.7109,29.7109,31289.1114
2013-12-17 14:35:00,51.79,51.8,51.72,51.72,38659.43540536783,29.7166,29.7224,29.6765,29.6765,38659.4354
2013-12-17 14:40:00,51.72,51.78,51.72,51.77,27673.48073981365,29.6765,29.7109,29.6765,29.7052,27673.4807
2013-12-17 14:45:00,51.76,51.76,51.73,51.74,24335.97552496176,29.6994,29.6994,29.6822,29.688,24335.9755
2013-12-17 14:50:00,51.75,51.75,51.7,51.7,34904.74203865944,29.6937,29.6937,29.665,29.665,34904.742
2013-12-17 14:55:00,51.71,51.71,51.63,51.64,45195.38311778613,29.6707,29.6707,29.6248,29.6306,45195.3831
2013-12-17 15:00:00,51.64,51.68,51.63,51.67,49645.39007092199,29.6306,29.6535,29.6248,29.6478,49645.3901
2013-12-17 15:05:00,51.66,51.69,51.66,51.69,56042.2750660548,29.6421,29.6593,29.6421,29.6593,56042.2751
2013-12-17 15:10:00,51.68,51.75,51.67,51.75,26004.72813238771,29.6535,29.6937,29.6478,29.6937,26004.7281
2013-12-17 15:15:00,51.76,51.76,51.72,51.75,28785.982478097623,29.6994,29.6994,29.6765,29.6937,28785.9825
2013-12-17 15:20:00,51.75,51.76,51.74,51.76,32262.550410235017,29.6937,29.6994,29.688,29.6994,32262.5504
2013-12-17 15:25:00,51.75,51.76,51.67,51.67,43109.442358503686,29.6937,29.6994,29.6478,29.6478,43109.4424
2013-12-17 15:30:00,51.68,51.69,51.6,51.62,71339.17396745933,29.6535,29.6593,29.6076,29.6191,71339.174
2013-12-17 15:35:00,51.62,51.66,51.6,51.66,58406.34125990822,29.6191,29.6421,29.6076,29.6421,58406.3413
2013-12-17 15:40:00,51.65,51.66,51.62,51.62,55764.1496314838,29.6363,29.6421,29.6191,29.6191,55764.1496
2013-12-17 15:45:00,51.62,51.69,51.62,51.67,98178.27840356002,29.6191,29.6593,29.6191,29.6478,98178.2784
2013-12-17 15:50:00,51.67,51.72,51.67,51.72,129189.26435822556,29.6478,29.6765,29.6478,29.6765,129189.2644
2013-12-17 15:55:00,51.72,51.75,51.68,51.68,165623.69628702546,29.6765,29.6937,29.6535,29.6535,165623.6963
2013-12-18 09:30:00,51.94,51.95,51.63,51.78,110832.98567654012,29.8027,29.8085,29.6248,29.7109,110832.9857
2013-12-18 09:35:00,51.8,51.81,51.67,51.76,44500.06953135865,29.7224,29.7281,29.6478,29.6994,44500.0695
2013-12-18 09:40:00,51.75,51.77,51.65,51.75,47281.32387706856,29.6937,29.7052,29.6363,29.6937,47281.3239
2013-12-18 09:45:00,51.75,51.75,51.57,51.61,107912.66861354472,29.6937,29.6937,29.5904,29.6134,107912.6686
2013-12-18 09:50:00,51.62,51.63,51.51,51.57,81907.94048115701,29.6191,29.6248,29.556,29.5904,81907.9405
2013-12-18 09:55:00,51.58,51.74,51.58,51.65,93589.20873313866,29.5961,29.688,29.5961,29.6363,93589.2087
2013-12-18 10:00:00,51.65,51.76,51.6,51.75,121540.81490752332,29.6363,29.6994,29.6076,29.6937,121540.8149
2013-12-18 10:05:00,51.74,51.79,51.74,51.79,32262.550410235017,29.688,29.7166,29.688,29.7166,32262.5504
2013-12-18 10:10:00,51.79,51.79,51.7,51.7,28925.04519538312,29.7166,29.7166,29.665,29.665,28925.0452
2013-12-18 10:15:00,51.7,51.7,51.57,51.62,28925.04519538312,29.665,29.665,29.5904,29.6191,28925.0452
2013-12-18 10:20:00,51.62,51.7,51.62,51.65,28229.73160895564,29.6191,29.665,29.6191,29.6363,28229.7316
2013-12-18 10:25:00,51.65,51.66,51.62,51.65,22945.3483521068,29.6363,29.6421,29.6191,29.6363,22945.3484
2013-12-18 10:30:00,51.65,51.69,51.62,51.68,36017.243776943404,29.6363,29.6593,29.6191,29.6535,36017.2438
2013-12-18 10:35:00,51.68,51.68,51.59,51.67,62439.1600611876,29.6535,29.6535,29.6019,29.6478,62439.1601
2013-12-18 10:40:00,51.67,51.68,51.63,51.64,26421.916284244195,29.6478,29.6535,29.6248,29.6306,26421.9163
2013-12-18 10:45:00,51.64,51.69,51.62,51.64,38798.49812265332,29.6306,29.6593,29.6191,29.6306,38798.4981
2013-12-18 10:50:00,51.65,51.67,51.6,51.65,26421.916284244195,29.6363,29.6478,29.6076,29.6363,26421.9163
2013-12-18 10:55:00,51.63,51.7,51.63,51.69,48811.01376720901,29.6248,29.665,29.6248,29.6593,48811.0138
2013-12-18 11:00:00,51.7,51.75,51.7,51.71,22250.034765679324,29.665,29.6937,29.665,29.6707,22250.0348
2013-12-18 11:05:00,51.72,51.78,51.71,51.78,29759.421499096094,29.6765,29.7109,29.6707,29.7109,29759.4215
2013-12-18 11:10:00,51.77,51.78,51.72,51.74,30176.60965095258,29.7052,29.7109,29.6765,29.688,30176.6097
2013-12-18 11:15:00,51.74,51.78,51.73,51.75,26143.790849673205,29.688,29.7109,29.6822,29.6937,26143.7908
2013-12-18 11:20:00,51.75,51.76,51.71,51.76,27395.355305242665,29.6937,29.6994,29.6707,29.6994,27395.3553
2013-12-18 11:25:00,51.76,51.79,51.75,51.78,27812.54345709916,29.6994,29.7166,29.6937,29.7109,27812.5435
2013-12-18 11:30:00,51.78,51.78,51.72,51.73,42553.19148936171,29.7109,29.7109,29.6765,29.6822,42553.1915
2013-12-18 11:35:00,51.73,51.76,51.72,51.75,40328.18801279378,29.6822,29.6994,29.6765,29.6937,40328.188
2013-12-18 11:40:00,51.75,51.75,51.72,51.73,31706.299541093034,29.6937,29.6937,29.6765,29.6822,31706.2995
2013-12-18 11:45:00,51.73,51.74,51.67,51.68,19607.843137254906,29.6822,29.688,29.6478,29.6535,19607.8431
2013-12-18 11:50:00,51.69,51.74,51.67,51.67,33096.92671394799,29.6593,29.688,29.6478,29.6478,33096.9267
2013-12-18 11:55:00,51.68,51.7,51.65,51.66,33235.98943123349,29.6535,29.665,29.6363,29.6421,33235.9894
2013-12-18 12:00:00,51.66,51.7,51.65,51.67,39354.748991795306,29.6421,29.665,29.6363,29.6478,39354.749
2013-12-18 12:05:00,51.67,51.72,51.67,51.71,12793.769990265611,29.6478,29.6765,29.6478,29.6707,12793.77
2013-12-18 12:10:00,51.71,51.73,51.69,51.69,18495.341398970937,29.6707,29.6822,29.6593,29.6593,18495.3414
2013-12-18 12:15:00,51.69,51.72,51.68,51.7,22806.285634821303,29.6593,29.6765,29.6535,29.665,22806.2856
2013-12-18 12:20:00,51.7,51.7,51.68,51.7,13767.209011264082,29.665,29.665,29.6535,29.665,13767.209
2013-12-18 12:25:00,51.7,51.72,51.7,51.71,14045.334445835071,29.665,29.6765,29.665,29.6707,14045.3344
2013-12-18 12:30:00,51.72,51.72,51.67,51.67,10985.954665554164,29.6765,29.6765,29.6478,29.6478,10985.9547
2013-12-18 12:35:00,51.67,51.68,51.64,51.65,15018.773466833543,29.6478,29.6535,29.6306,29.6363,15018.7735
2013-12-18 12:40:00,51.65,51.65,51.6,51.64,16409.4006396885,29.6363,29.6363,29.6076,29.6306,16409.4006
2013-12-18 12:45:00,51.65,51.68,51.65,51.66,13210.958142122096,29.6363,29.6535,29.6363,29.6421,13210.9581
2013-12-18 12:50:00,51.66,51.67,51.62,51.66,12793.769990265611,29.6421,29.6478,29.6191,29.6421,12793.77
2013-12-18 12:55:00,51.67,51.68,51.6,51.62,13350.020859407594,29.6478,29.6535,29.6076,29.6191,13350.0209
2013-12-18 13:00:00,51.61,51.61,51.52,51.56,25726.60269781672,29.6134,29.6134,29.5617,29.5847,25726.6027
2013-12-18 13:05:00,51.55,51.59,51.55,51.56,13210.958142122096,29.5789,29.6019,29.5789,29.5847,13210.9581
2013-12-18 13:10:00,51.57,51.58,51.44,51.45,34487.553886802954,29.5904,29.5961,29.5158,29.5216,34487.5539
2013-12-18 13:15:00,51.45,51.49,51.4,51.47,51453.20539563344,29.5216,29.5445,29.4929,29.533,51453.2054
2013-12-18 13:20:00,51.47,51.55,51.47,51.55,15435.961618690031,29.533,29.5789,29.533,29.5789,15435.9616
2013-12-18 13:25:00,51.54,51.55,51.52,51.54,6535.947712418301,29.5732,29.5789,29.5617,29.5732,6535.9477
2013-12-18 13:30:00,51.55,51.57,51.49,51.52,23084.4110693923,29.5789,29.5904,29.5445,29.5617,23084.4111
2013-12-18 13:35:00,51.52,51.57,51.49,51.57,20859.40759282437,29.5617,29.5904,29.5445,29.5904,20859.4076
2013-12-18 13:40:00,51.58,51.62,51.52,51.6,40745.37616465026,29.5961,29.6191,29.5617,29.6076,40745.3762
2013-12-18 13:45:00,51.6,51.62,51.52,51.52,29481.296064525104,29.6076,29.6191,29.5617,29.5617,29481.2961
2013-12-18 13:50:00,51.52,51.52,51.46,51.52,31567.23682380754,29.5617,29.5617,29.5273,29.5617,31567.2368
2013-12-18 13:55:00,51.52,51.78,51.47,51.57,71200.11125017384,29.5617,29.7109,29.533,29.5904,71200.1113
2013-12-18 14:00:00,51.56,51.77,51.24,51.72,180642.469753859,29.5847,29.7052,29.4011,29.6765,180642.4698
2013-12-18 14:05:00,51.7,51.99,51.7,51.94,113197.05187039357,29.665,29.8314,29.665,29.8027,113197.0519
2013-12-18 14:10:00,51.95,51.98,51.75,51.75,77179.80809345015,29.8085,29.8257,29.6937,29.6937,77179.8081
2013-12-18 14:15:00,51.74,51.79,51.68,51.78,39215.68627450981,29.688,29.7166,29.6535,29.7109,39215.6863
2013-12-18 14:20:00,51.78,51.81,51.72,51.79,91225.14253928524,29.7109,29.7281,29.6765,29.7166,91225.1425
2013-12-18 14:25:00,51.78,51.8,51.72,51.76,43109.442358503686,29.7109,29.7224,29.6765,29.6994,43109.4424
2013-12-18 14:30:00,51.78,51.8,51.75,51.8,41023.50159922125,29.7109,29.7224,29.6937,29.7224,41023.5016
2013-12-18 14:35:00,51.81,52.01,51.81,52.01,73007.92657488528,29.7281,29.8429,29.7281,29.8429,73007.9266
2013-12-18 14:40:00,52.0,52.03,51.91,51.94,100542.34459741344,29.8371,29.8544,29.7855,29.8027,100542.3446
2013-12-18 14:45:00,51.95,51.99,51.88,51.91,57154.77680433876,29.8085,29.8314,29.7683,29.7855,57154.7768
2013-12-18 14:50:00,51.92,51.95,51.89,51.94,38381.30997079684,29.7912,29.8085,29.774,29.8027,38381.31
2013-12-18 14:55:00,51.94,52.02,51.92,51.99,35321.93019051592,29.8027,29.8486,29.7912,29.8314,35321.9302
2013-12-18 15:00:00,51.99,52.0,51.9,51.92,43387.56779307468,29.8314,29.8371,29.7798,29.7912,43387.5678
2013-12-18 15:05:00,51.92,51.95,51.9,51.91,36712.557363370885,29.7912,29.8085,29.7798,29.7855,36712.5574
2013-12-18 15:10:00,51.91,52.08,51.91,52.07,67306.35516617996,29.7855,29.883,29.7855,29.8773,67306.3552
2013-12-18 15:15:00,52.06,52.11,52.04,52.09,55903.2123487693,29.8716,29.9003,29.8601,29.8888,55903.2123
2013-12-18 15:20:00,52.09,52.14,52.06,52.1,47281.32387706856,29.8888,29.9175,29.8716,29.8945,47281.3239
2013-12-18 15:25:00,52.1,52.11,51.95,52.01,46446.94757335559,29.8945,29.9003,29.8085,29.8429,46446.9476
2013-12-18 15:30:00,52.01,52.05,51.98,51.99,61187.59560561814,29.8429,29.8658,29.8257,29.8314,61187.5956
2013-12-18 15:35:00,51.99,52.19,51.98,52.19,76623.55722430817,29.8314,29.9462,29.8257,29.9462,76623.5572
2013-12-18 15:40:00,52.19,52.24,52.17,52.23,66750.10429703796,29.9462,29.9749,29.9347,29.9691,66750.1043
2013-12-18 15:45:00,52.22,52.28,52.13,52.16,132248.64413850647,29.9634,29.9978,29.9117,29.9289,132248.6441
2013-12-18 15:50:00,52.16,52.18,52.14,52.16,110693.92295925465,29.9289,29.9404,29.9175,29.9289,110693.923
2013-12-18 15:55:00,52.16,52.31,52.16,52.3,248226.95035461,29.9289,30.015,29.9289,30.0093,248226.9504
2013-12-19 09:30:00,52.12,52.23,51.81,52.08,62021.97190933112,29.906,29.9691,29.7281,29.883,62021.9719
2013-12-19 09:35:00,52.07,52.16,52.03,52.06,36573.49464608539,29.8773,29.9289,29.8544,29.8716,36573.4946
2013-12-19 09:40:00,52.05,52.05,51.78,51.91,74398.55374774024,29.8658,29.8658,29.7109,29.7855,74398.5537
2013-12-19 09:45:00,51.91,51.96,51.74,51.88,120289.25045195383,29.7855,29.8142,29.688,29.7683,120289.2505
2013-12-19 09:50:00,51.87,51.91,51.81,51.85,31845.362258378533,29.7625,29.7855,29.7281,29.7511,31845.3623
2013-12-19 09:55:00,51.85,51.85,51.75,51.78,26004.72813238771,29.7511,29.7511,29.6937,29.7109,26004.7281
2013-12-19 10:00:00,51.74,51.83,51.65,51.83,49923.51550549298,29.688,29.7396,29.6363,29.7396,49923.5155
2013-12-19 10:05:00,51.84,51.85,51.8,51.83,22528.16020025032,29.7453,29.7511,29.7224,29.7396,22528.1602
2013-12-19 10:10:00,51.83,51.83,51.65,51.65,48950.07648449451,29.7396,29.7396,29.6363,29.6363,48950.0765
2013-12-19 10:15:00,51.65,51.75,51.62,51.75,61465.72104018913,29.6363,29.6937,29.6191,29.6937,61465.721
2013-12-19 10:20:00,51.75,51.81,51.74,51.78,33235.98943123349,29.6937,29.7281,29.688,29.7109,33235.9894
2013-12-19 10:25:00,51.79,51.85,51.73,51.84,34487.553886802954,29.7166,29.7511,29.6822,29.7453,34487.5539
2013-12-19 10:30:00,51.85,51.9,51.8,51.81,99012.654707273,29.7511,29.7798,29.7224,29.7281,99012.6547
2013-12-19 10:35:00,51.81,51.9,51.8,51.9,34209.42845223196,29.7281,29.7798,29.7224,29.7798,34209.4285
2013-12-19 10:40:00,51.9,51.96,51.88,51.95,39354.748991795306,29.7798,29.8142,29.7683,29.8085,39354.749
2013-12-19 10:45:00,51.95,51.97,51.92,51.94,29620.3587818106,29.8085,29.8199,29.7912,29.8027,29620.3588
2013-12-19 10:50:00,51.92,51.94,51.9,51.92,28646.91976081213,29.7912,29.8027,29.7798,29.7912,28646.9198
2013-12-19 10:55:00,51.91,51.95,51.9,51.93,22945.3483521068,29.7855,29.8085,29.7798,29.797,22945.3484
2013-12-19 11:00:00,51.92,51.95,51.88,51.92,15853.149770546515,29.7912,29.8085,29.7683,29.7912,15853.1498
2013-12-19 11:05:00,51.94,51.96,51.93,51.95,22389.09748296482,29.8027,29.8142,29.797,29.8085,22389.0975
2013-12-19 11:10:00,51.95,51.95,51.93,51.94,16687.52607425949,29.8085,29.8085,29.797,29.8027,16687.5261
2013-12-19 11:15:00,51.94,51.94,51.89,51.91,17521.902377972467,29.8027,29.8027,29.774,29.7855,17521.9024
2013-12-19 11:20:00,51.92,51.92,51.88,51.9,25587.539980531223,29.7912,29.7912,29.7683,29.7798,25587.54
2013-12-19 11:25:00,51.88,51.93,51.88,51.93,26839.104436100683,29.7683,29.797,29.7683,29.797,26839.1044
2013-12-19 11:30:00,51.93,51.95,51.91,51.95,25031.28911138924,29.797,29.8085,29.7855,29.8085,25031.2891
2013-12-19 11:35:00,51.95,51.96,51.9,51.95,41301.62703379225,29.8085,29.8142,29.7798,29.8085,41301.627
2013-12-19 11:40:00,51.94,51.94,51.88,51.88,26560.979001529693,29.8027,29.8027,29.7683,29.7683,26560.979
2013-12-19 11:45:00,51.88,51.93,51.88,51.92,33931.30301766097,29.7683,29.797,29.7683,29.7912,33931.303
2013-12-19 11:50:00,51.92,51.95,51.89,51.95,78709.49798359061,29.7912,29.8085,29.774,29.8085,78709.498
2013-12-19 11:55:00,51.94,51.97,51.93,51.93,39632.874426366296,29.8027,29.8199,29.797,29.797,39632.8744
2013-12-19 12:00:00,51.93,51.95,51.89,51.9,54929.77332777083,29.797,29.8085,29.774,29.7798,54929.7733
2013-12-19 12:05:00,51.9,51.91,51.86,51.86,85106.38297872341,29.7798,29.7855,29.7568,29.7568,85106.383
2013-12-19 12:10:00,51.85,51.86,51.82,51.86,28090.668891670142,29.7511,29.7568,29.7339,29.7568,28090.6689
2013-12-19 12:15:00,51.86,51.93,51.85,51.9,18356.27868168544,29.7568,29.797,29.7511,29.7798,18356.2787
2013-12-19 12:20:00,51.9,51.92,51.88,51.91,22945.3483521068,29.7798,29.7912,29.7683,29.7855,22945.3484
2013-12-19 12:25:00,51.89,51.93,51.89,51.92,13767.209011264082,29.774,29.797,29.774,29.7912,13767.209
2013-12-19 12:30:00,51.92,52.05,51.92,52.05,23362.53650396329,29.7912,29.8658,29.7912,29.8658,23362.5365
2013-12-19 12:35:00,52.05,52.1,52.01,52.02,24196.912807676264,29.8658,29.8945,29.8429,29.8486,24196.9128
2013-12-19 12:40:00,52.02,52.06,51.98,51.99,54512.58517591434,29.8486,29.8716,29.8257,29.8314,54512.5852
2013-12-19 12:45:00,52.01,52.06,51.95,52.04,34626.61660408845,29.8429,29.8716,29.8085,29.8601,34626.6166
2013-12-19 12:50:00,52.05,52.06,52.01,52.06,21693.78389653734,29.8658,29.8716,29.8429,29.8716,21693.7839
2013-12-19 12:55:00,52.06,52.12,52.05,52.11,22667.22291753581,29.8716,29.906,29.8658,29.9003,22667.2229
2013-12-19 13:00:00,52.11,52.12,52.06,52.06,23362.53650396329,29.9003,29.906,29.8716,29.8716,23362.5365
2013-12-19 13:05:00,52.06,52.12,52.05,52.11,29481.296064525104,29.8716,29.906,29.8658,29.9003,29481.2961
2013-12-19 13:10:00,52.11,52.11,52.06,52.07,40050.06257822278,29.9003,29.9003,29.8716,29.8773,40050.0626
2013-12-19 13:15:00,52.08,52.17,52.08,52.16,52287.58169934641,29.883,29.9347,29.883,29.9289,52287.5817
2013-12-19 13:20:00,52.16,52.19,52.15,52.15,41996.94062021972,29.9289,29.9462,29.9232,29.9232,41996.9406
2013-12-19 13:25:00,52.16,52.23,52.16,52.23,72868.86385759979,29.9289,29.9691,29.9289,29.9691,72868.8639
2013-12-19 13:30:00,52.22,52.31,52.21,52.3,42414.12877207621,29.9634,30.015,29.9576,30.0093,42414.1288
2013-12-19 13:35:00,52.31,52.36,52.3,52.33,46029.7594214991,30.015,30.0437,30.0093,30.0265,46029.7594
2013-12-19 13:40:00,52.32,52.33,52.29,52.3,56876.65136976777,30.0208,30.0265,30.0035,30.0093,56876.6514
2013-12-19 13:45:00,52.3,52.32,52.25,52.28,31289.111389236547,30.0093,30.0208,29.9806,29.9978,31289.1114
2013-12-19 13:50:00,52.28,52.32,52.27,52.31,33514.114865804484,29.9978,30.0208,29.9921,30.015,33514.1149
2013-12-19 13:55:00,52.31,52.33,52.29,52.31,30871.923237380062,30.015,30.0265,30.0035,30.015,30871.9232
2013-12-19 14:00:00,52.31,52.34,52.31,52.33,32957.8639966625,30.015,30.0322,30.015,30.0265,32957.864
2013-12-19 14:05:00,52.32,52.34,52.31,52.34,30037.546933667087,30.0208,30.0322,30.015,30.0322,30037.5469
2013-12-19 14:10:00,52.34,52.34,52.31,52.31,26143.790849673205,30.0322,30.0322,30.015,30.015,26143.7908
2013-12-19 14:15:00,52.32,52.37,52.31,52.36,68279.79418717843,30.0208,30.0494,30.015,30.0437,68279.7942
2013-12-19 14:20:00,52.36,52.36,52.24,52.24,38937.560839938815,30.0437,30.0437,29.9749,29.9749,38937.5608
2013-12-19 14:25:00,52.24,52.31,52.24,52.27,43665.69322764567,29.9749,30.015,29.9749,29.9921,43665.6932
2013-12-19 14:30:00,52.27,52.27,52.21,52.25,59240.7175636212,29.9921,29.9921,29.9576,29.9806,59240.7176
2013-12-19 14:35:00,52.26,52.31,52.26,52.31,122236.12849395078,29.9863,30.015,29.9863,30.015,122236.1285
2013-12-19 14:40:00,52.31,52.36,52.3,52.35,72590.73842302879,30.015,30.0437,30.0093,30.038,72590.7384
2013-12-19 14:45:00,52.36,52.4,52.34,52.36,54929.77332777083,30.0437,30.0667,30.0322,30.0437,54929.7733
2013-12-19 14:50:00,52.35,52.42,52.34,52.39,49784.45278820748,30.038,30.0781,30.0322,30.0609,49784.4528
2013-12-19 14:55:00,52.39,52.44,52.37,52.41,56876.65136976777,30.0609,30.0896,30.0494,30.0724,56876.6514
2013-12-19 15:00:00,52.41,52.44,52.39,52.42,55486.02419691281,30.0724,30.0896,30.0609,30.0781,55486.0242
2013-12-19 15:05:00,52.42,52.42,52.34,52.34,103601.72437769437,30.0781,30.0781,30.0322,30.0322,103601.7244
2013-12-19 15:10:00,52.34,52.37,52.31,52.31,67862.60603532194,30.0322,30.0494,30.015,30.015,67862.606
2013-12-19 15:15:00,52.31,52.35,52.3,52.31,51870.39354748992,30.015,30.038,30.0093,30.015,51870.3935
2013-12-19 15:20:00,52.31,52.33,52.31,52.31,32123.48769294952,30.015,30.0265,30.015,30.015,32123.4877
2013-12-19 15:25:00,52.31,52.31,52.26,52.26,125434.5709915172,30.015,30.015,29.9863,29.9863,125434.571
2013-12-19 15:30:00,52.26,52.26,52.23,52.25,53678.208872201365,29.9863,29.9863,29.9691,29.9806,53678.2089
2013-12-19 15:35:00,52.24,52.31,52.24,52.3,46586.01029064108,29.9749,30.015,29.9749,30.0093,46586.0103
2013-12-19 15:40:00,52.3,52.35,52.3,52.31,79543.87428730358,30.0093,30.038,30.0093,30.015,79543.8743
2013-12-19 15:45:00,52.31,52.33,52.29,52.31,114309.55360867752,30.015,30.0265,30.0035,30.015,114309.5536
2013-12-19 15:50:00,52.31,52.31,52.29,52.29,90529.82895285774,30.015,30.015,30.0035,30.0035,90529.829
2013-12-19 15:55:00,52.29,52.32,52.27,52.32,258517.59143373664,30.0035,30.0208,29.9921,30.0208,258517.5914
2013-12-20 09:30:00,52.39,52.57,52.33,52.37,757196.4956195245,30.0609,30.1642,30.0265,30.0494,757196.4956
2013-12-20 09:35:00,52.39,52.66,52.36,52.53,141843.9716312057,30.0609,30.2158,30.0437,30.1412,141843.9716
2013-12-20 09:40:00,52.52,52.65,52.44,52.53,34070.36573494646,30.1355,30.2101,30.0896,30.1412,34070.3657
2013-12-20 09:45:00,52.56,52.59,52.42,52.42,20025.03128911139,30.1585,30.1757,30.0781,30.0781,20025.0313
2013-12-20 09:50:00,52.42,52.45,52.36,52.41,30315.67236823808,30.0781,30.0953,30.0437,30.0724,30315.6724
2013-12-20 09:55:00,52.41,52.67,52.35,52.63,156167.43151161174,30.0724,30.2216,30.038,30.1986,156167.4315
2013-12-20 10:00:00,52.65,52.65,52.58,52.59,29342.23334723961,30.2101,30.2101,30.1699,30.1757,29342.2333
2013-12-20 10:05:00,52.61,52.75,52.59,52.65,46864.13572521207,30.1872,30.2675,30.1757,30.2101,46864.1357
2013-12-20 10:10:00,52.64,52.69,52.58,52.65,35321.93019051592,30.2044,30.2331,30.1699,30.2101,35321.9302
2013-12-20 10:15:00,52.64,52.65,52.59,52.62,35321.93019051592,30.2044,30.2101,30.1757,30.1929,35321.9302
2013-12-20 10:20:00,52.6,52.65,52.59,52.59,25170.35182867473,30.1814,30.2101,30.1757,30.1757,25170.3518
2013-12-20 10:25:00,52.59,52.67,52.59,52.65,37825.05910165485,30.1757,30.2216,30.1757,30.2101,37825.0591
2013-12-20 10:30:00,52.65,52.69,52.61,52.62,35182.86747323043,30.2101,30.2331,30.1872,30.1929,35182.8675
2013-12-20 10:35:00,52.62,52.72,52.6,52.72,27117.22987067168,30.1929,30.2503,30.1814,30.2503,27117.2299
2013-12-20 10:40:00,52.7,52.77,52.69,52.76,18912.529550827425,30.2388,30.279,30.2331,30.2732,18912.5296
2013-12-20 10:45:00,52.76,52.8,52.72,52.79,41301.62703379225,30.2732,30.2962,30.2503,30.2904,41301.627
2013-12-20 10:50:00,52.79,52.85,52.76,52.77,26143.790849673205,30.2904,30.3249,30.2732,30.279,26143.7908
2013-12-20 10:55:00,52.77,52.79,52.72,52.75,33375.05214851898,30.279,30.2904,30.2503,30.2675,33375.0521
2013-12-20 11:00:00,52.75,52.8,52.72,52.78,52426.64441663191,30.2675,30.2962,30.2503,30.2847,52426.6444
2013-12-20 11:05:00,52.79,52.9,52.76,52.9,79404.81157001808,30.2904,30.3536,30.2732,30.3536,79404.8116
2013-12-20 11:10:00,52.9,52.93,52.86,52.92,32262.550410235017,30.3536,30.3708,30.3306,30.365,32262.5504
2013-12-20 11:15:00,52.92,52.96,52.91,52.92,47976.63746349604,30.365,30.388,30.3593,30.365,47976.6375
2013-12-20 11:20:00,52.91,52.94,52.9,52.9,33096.92671394799,30.3593,30.3765,30.3536,30.3536,33096.9267
2013-12-20 11:25:00,52.9,52.91,52.88,52.88,45334.44583507162,30.3536,30.3593,30.3421,30.3421,45334.4458
2013-12-20 11:30:00,52.88,52.91,52.88,52.89,28090.668891670142,30.3421,30.3593,30.3421,30.3478,28090.6689
2013-12-20 11:35:00,52.88,52.92,52.86,52.91,25865.66541510221,30.3421,30.365,30.3306,30.3593,25865.6654
2013-12-20 11:40:00,52.92,52.96,52.9,52.95,29898.484216381592,30.365,30.388,30.3536,30.3822,29898.4842
2013-12-20 11:45:00,52.95,53.03,52.94,53.03,51592.26811291893,30.3822,30.4281,30.3765,30.4281,51592.2681
2013-12-20 11:50:00,53.03,53.03,52.99,53.0,46446.94757335559,30.4281,30.4281,30.4052,30.4109,46446.9476
2013-12-20 11:55:00,53.0,53.0,52.98,52.98,34904.74203865944,30.4109,30.4109,30.3995,30.3995,34904.742
2013-12-20 12:00:00,52.98,53.04,52.98,53.03,49367.264636351,30.3995,30.4339,30.3995,30.4281,49367.2646
2013-12-20 12:05:00,53.03,53.06,53.03,53.06,35878.18105965791,30.4281,30.4454,30.4281,30.4454,35878.1811
2013-12-20 12:10:00,53.06,53.06,52.99,52.99,42831.316923932696,30.4454,30.4454,30.4052,30.4052,42831.3169
2013-12-20 12:15:00,52.98,53.0,52.96,52.97,29342.23334723961,30.3995,30.4109,30.388,30.3937,29342.2333
2013-12-20 12:20:00,52.95,52.99,52.95,52.98,41162.564316506745,30.3822,30.4052,30.3822,30.3995,41162.5643
2013-12-20 12:25:00,52.98,53.03,52.97,53.0,31289.111389236547,30.3995,30.4281,30.3937,30.4109,31289.1114
2013-12-20 12:30:00,53.0,53.0,52.96,52.96,26143.790849673205,30.4109,30.4109,30.388,30.388,26143.7908
2013-12-20 12:35:00,52.96,52.97,52.95,52.97,23501.599221248784,30.388,30.3937,30.3822,30.3937,23501.5992
2013-12-20 12:40:00,52.98,53.0,52.95,52.95,31150.04867195105,30.3995,30.4109,30.3822,30.3822,31150.0487
2013-12-20 12:45:00,52.95,52.96,52.95,52.95,25587.539980531223,30.3822,30.388,30.3822,30.3822,25587.54
2013-12-20 12:50:00,52.97,52.99,52.97,52.98,17382.839660686972,30.3937,30.4052,30.3937,30.3995,17382.8397
2013-12-20 12:55:00,52.98,52.98,52.9,52.9,36990.682797941874,30.3995,30.3995,30.3536,30.3536,36990.6828
2013-12-20 13:00:00,52.9,52.93,52.89,52.93,20442.21944096788,30.3536,30.3708,30.3478,30.3708,20442.2194
2013-12-20 13:05:00,52.93,52.93,52.9,52.91,17521.902377972467,30.3708,30.3708,30.3536,30.3593,17521.9024
2013-12-20 13:10:00,52.9,52.93,52.88,52.9,54373.522458628846,30.3536,30.3708,30.3421,30.3536,54373.5225
2013-12-20 13:15:00,52.9,52.92,52.85,52.85,25865.66541510221,30.3536,30.365,30.3249,30.3249,25865.6654
2013-12-20 13:20:00,52.85,52.86,52.84,52.86,13489.08357669309,30.3249,30.3306,30.3191,30.3306,13489.0836
2013-12-20 13:25:00,52.86,52.88,52.85,52.87,17104.71422611598,30.3306,30.3421,30.3249,30.3363,17104.7142
2013-12-20 13:30:00,52.87,52.87,52.83,52.83,28229.73160895564,30.3363,30.3363,30.3134,30.3134,28229.7316
2013-12-20 13:35:00,52.84,52.85,52.82,52.83,27812.54345709916,30.3191,30.3249,30.3076,30.3134,27812.5435
2013-12-20 13:40:00,52.83,52.85,52.83,52.83,20164.09400639689,30.3134,30.3249,30.3134,30.3134,20164.094
2013-12-20 13:45:00,52.83,52.88,52.82,52.86,27534.418022528163,30.3134,30.3421,30.3076,30.3306,27534.418
2013-12-20 13:50:00,52.86,52.9,52.84,52.89,20303.156723682383,30.3306,30.3536,30.3191,30.3478,20303.1567
2013-12-20 13:55:00,52.89,52.93,52.89,52.92,25170.35182867473,30.3478,30.3708,30.3478,30.365,25170.3518
2013-12-20 14:00:00,52.92,52.95,52.9,52.95,30732.860520094564,30.365,30.3822,30.3536,30.3822,30732.8605
2013-12-20 14:05:00,52.95,52.98,52.93,52.95,55764.1496314838,30.3822,30.3995,30.3708,30.3822,55764.1496
2013-12-20 14:10:00,52.94,52.95,52.93,52.94,17660.96509525796,30.3765,30.3822,30.3708,30.3765,17660.9651
2013-12-20 14:15:00,52.93,52.98,52.93,52.95,29064.107912668616,30.3708,30.3995,30.3708,30.3822,29064.1079
2013-12-20 14:20:00,52.95,52.97,52.92,52.93,33514.114865804484,30.3822,30.3937,30.365,30.3708,33514.1149
2013-12-20 14:25:00,52.93,52.94,52.88,52.88,31567.23682380754,30.3708,30.3765,30.3421,30.3421,31567.2368
2013-12-20 14:30:00,52.88,52.88,52.81,52.82,37964.12181894034,30.3421,30.3421,30.3019,30.3076,37964.1218
2013-12-20 14:35:00,52.81,52.83,52.78,52.8,32679.738562091505,30.3019,30.3134,30.2847,30.2962,32679.7386
2013-12-20 14:40:00,52.8,52.87,52.8,52.87,22389.09748296482,30.2962,30.3363,30.2962,30.3363,22389.0975
2013-12-20 14:45:00,52.87,52.89,52.83,52.89,28229.73160895564,30.3363,30.3478,30.3134,30.3478,28229.7316
2013-12-20 14:50:00,52.89,52.9,52.87,52.88,37129.74551522737,30.3478,30.3536,30.3363,30.3421,37129.7455
2013-12-20 14:55:00,52.88,52.9,52.87,52.87,23640.66193853428,30.3421,30.3536,30.3363,30.3363,23640.6619
2013-12-20 15:00:00,52.87,52.88,52.86,52.88,27256.29258795717,30.3363,30.3421,30.3306,30.3421,27256.2926
2013-12-20 15:05:00,52.86,52.91,52.86,52.9,35182.86747323043,30.3306,30.3593,30.3306,30.3536,35182.8675
2013-12-20 15:10:00,52.9,52.92,52.88,52.91,32679.738562091505,30.3536,30.365,30.3421,30.3593,32679.7386
2013-12-20 15:15:00,52.91,52.92,52.88,52.9,38103.18453622584,30.3593,30.365,30.3421,30.3536,38103.1845
2013-12-20 15:20:00,52.89,52.9,52.86,52.87,29759.421499096094,30.3478,30.3536,30.3306,30.3363,29759.4215
2013-12-20 15:25:00,52.87,52.88,52.82,52.83,39076.62355722431,30.3363,30.3421,30.3076,30.3134,39076.6236
2013-12-20 15:30:00,52.83,52.87,52.8,52.81,58406.34125990822,30.3134,30.3363,30.2962,30.3019,58406.3413
2013-12-20 15:35:00,52.81,52.87,52.78,52.84,67862.60603532194,30.3019,30.3363,30.2847,30.3191,67862.606
2013-12-20 15:40:00,52.85,52.88,52.79,52.8,63829.78723404256,30.3249,30.3421,30.2904,30.2962,63829.7872
2013-12-20 15:45:00,52.8,52.81,52.77,52.79,142678.34793491865,30.2962,30.3019,30.279,30.2904,142678.3479
2013-12-20 15:50:00,52.79,52.83,52.77,52.79,152968.98901404534,30.2904,30.3134,30.279,30.2904,152968.989
2013-12-20 15:55:00,52.79,52.82,52.77,52.81,270337.9224030038,30.2904,30.3076,30.279,30.3019,270337.9224
2013-12-23 09:30:00,52.85,52.9,52.54,52.65,115978.30621610348,30.3249,30.3536,30.147,30.2101,115978.3062
2013-12-23 09:35:00,52.7,52.85,52.57,52.76,52982.89528577389,30.2388,30.3249,30.1642,30.2732,52982.8953
2013-12-23 09:40:00,52.76,52.89,52.72,52.89,47559.44931163955,30.2732,30.3478,30.2503,30.3478,47559.4493
2013-12-23 09:45:00,52.9,52.92,52.7,52.76,33235.98943123349,30.3536,30.365,30.2388,30.2732,33235.9894
2013-12-23 09:50:00,52.74,52.85,52.36,52.79,116256.43165067448,30.2617,30.3249,30.0437,30.2904,116256.4317
2013-12-23 09:55:00,52.79,52.85,52.53,52.57,38798.49812265332,30.2904,30.3249,30.1412,30.1642,38798.4981
2013-12-23 10:00:00,52.48,52.74,52.47,52.65,47976.63746349604,30.1126,30.2617,30.1068,30.2101,47976.6375
2013-12-23 10:05:00,52.68,52.9,52.67,52.77,48950.07648449451,30.2273,30.3536,30.2216,30.279,48950.0765
2013-12-23 10:10:00,52.78,52.85,52.72,52.84,123626.75566680574,30.2847,30.3249,30.2503,30.3191,123626.7557
2013-12-23 10:15:00,52.85,52.88,52.78,52.83,36712.557363370885,30.3249,30.3421,30.2847,30.3134,36712.5574
2013-12-23 10:20:00,52.83,52.89,52.82,52.88,41996.94062021972,30.3134,30.3478,30.3076,30.3421,41996.9406
2013-12-23 10:25:00,52.88,52.9,52.84,52.88,25031.28911138924,30.3421,30.3536,30.3191,30.3421,25031.2891
2013-12-23 10:30:00,52.88,52.88,52.81,52.83,19607.843137254906,30.3421,30.3421,30.3019,30.3134,19607.8431
2013-12-23 10:35:00,52.83,52.88,52.83,52.87,26004.72813238771,30.3134,30.3421,30.3134,30.3363,26004.7281
2013-12-23 10:40:00,52.88,52.88,52.84,52.85,41162.564316506745,30.3421,30.3421,30.3191,30.3249,41162.5643
2013-12-23 10:45:00,52.86,52.88,52.85,52.86,13210.958142122096,30.3306,30.3421,30.3249,30.3306,13210.9581
2013-12-23 10:50:00,52.88,52.92,52.86,52.9,16826.58879154499,30.3421,30.365,30.3306,30.3536,16826.5888
2013-12-23 10:55:00,52.88,52.96,52.88,52.95,18217.215964399948,30.3421,30.388,30.3421,30.3822,18217.216
2013-12-23 11:00:00,52.96,53.04,52.92,53.03,26421.916284244195,30.388,30.4339,30.365,30.4281,26421.9163
2013-12-23 11:05:00,53.02,53.02,52.98,52.98,12098.456403838132,30.4224,30.4224,30.3995,30.3995,12098.4564
2013-12-23 11:10:00,52.96,53.0,52.96,52.98,10012.515644555697,30.388,30.4109,30.388,30.3995,10012.5156
2013-12-23 11:15:00,52.98,53.03,52.95,53.03,15853.149770546515,30.3995,30.4281,30.3822,30.4281,15853.1498
2013-12-23 11:20:00,53.02,53.08,53.02,53.03,24475.03824224725,30.4224,30.4568,30.4224,30.4281,24475.0382
2013-12-23 11:25:00,53.03,53.08,53.03,53.06,13628.146293978583,30.4281,30.4568,30.4281,30.4454,13628.1463
2013-12-23 11:30:00,53.06,53.09,53.03,53.09,23640.66193853428,30.4454,30.4626,30.4281,30.4626,23640.6619
2013-12-23 11:35:00,53.07,53.11,53.06,53.11,16409.4006396885,30.4511,30.474,30.4454,30.474,16409.4006
2013-12-23 11:40:00,53.1,53.14,53.03,53.06,33096.92671394799,30.4683,30.4913,30.4281,30.4454,33096.9267
2013-12-23 11:45:00,53.06,53.09,53.04,53.06,44221.94409678766,30.4454,30.4626,30.4339,30.4454,44221.9441
2013-12-23 11:50:00,53.06,53.09,53.03,53.06,14462.52259769156,30.4454,30.4626,30.4281,30.4454,14462.5226
2013-12-23 11:55:00,53.06,53.06,53.0,53.0,23640.66193853428,30.4454,30.4454,30.4109,30.4109,23640.6619
2013-12-23 12:00:00,53.0,53.03,52.95,52.95,27395.355305242665,30.4109,30.4281,30.3822,30.3822,27395.3553
2013-12-23 12:05:00,52.95,52.99,52.95,52.98,14462.52259769156,30.3822,30.4052,30.3822,30.3995,14462.5226
2013-12-23 12:10:00,52.98,53.01,52.95,52.98,22389.09748296482,30.3995,30.4167,30.3822,30.3995,22389.0975
2013-12-23 12:15:00,52.98,52.98,52.96,52.98,11820.33096926714,30.3995,30.3995,30.388,30.3995,11820.331
2013-12-23 12:20:00,52.96,53.01,52.95,52.98,21554.721179251843,30.388,30.4167,30.3822,30.3995,21554.7212
2013-12-23 12:25:00,53.0,53.03,52.99,53.01,10568.76651369768,30.4109,30.4281,30.4052,30.4167,10568.7665
2013-12-23 12:30:00,53.03,53.03,52.98,52.98,18634.40411625643,30.4281,30.4281,30.3995,30.3995,18634.4041
2013-12-23 12:35:00,52.96,53.0,52.96,52.99,12932.832707551106,30.388,30.4109,30.388,30.4052,12932.8327
2013-12-23 12:40:00,52.99,53.01,52.98,53.0,13489.08357669309,30.4052,30.4167,30.3995,30.4109,13489.0836
2013-12-23 12:45:00,53.01,53.02,53.0,53.0,8621.888471700739,30.4167,30.4224,30.4109,30.4109,8621.8885
2013-12-23 12:50:00,53.0,53.06,53.0,53.04,12376.581838409124,30.4109,30.4454,30.4109,30.4339,12376.5818
2013-12-23 12:55:00,53.04,53.04,53.01,53.03,10012.515644555697,30.4339,30.4339,30.4167,30.4281,10012.5156
2013-12-23 13:00:00,53.03,53.07,53.03,53.07,10151.578361841192,30.4281,30.4511,30.4281,30.4511,10151.5784
2013-12-23 13:05:00,53.07,53.08,53.05,53.08,16131.275205117508,30.4511,30.4568,30.4396,30.4568,16131.2752
2013-12-23 13:10:00,53.08,53.11,53.06,53.1,19329.71770268392,30.4568,30.474,30.4454,30.4683,19329.7177
2013-12-23 13:15:00,53.08,53.1,53.06,53.06,15714.087053261022,30.4568,30.4683,30.4454,30.4454,15714.0871
2013-12-23 13:20:00,53.07,53.13,53.05,53.13,13071.895424836604,30.4511,30.4855,30.4396,30.4855,13071.8954
2013-12-23 13:25:00,53.14,53.15,53.11,53.12,17800.02781254346,30.4913,30.497,30.474,30.4798,17800.0278
2013-12-23 13:30:00,53.13,53.15,53.08,53.08,16548.463356973996,30.4855,30.497,30.4568,30.4568,16548.4634
2013-12-23 13:35:00,53.08,53.12,53.07,53.08,12793.769990265611,30.4568,30.4798,30.4511,30.4568,12793.77
2013-12-23 13:40:00,53.08,53.08,53.04,53.05,11542.20553469615,30.4568,30.4568,30.4339,30.4396,11542.2055
2013-12-23 13:45:00,53.04,53.05,53.0,53.02,18773.46683354193,30.4339,30.4396,30.4109,30.4224,18773.4668
2013-12-23 13:50:00,53.01,53.02,52.98,53.01,16687.52607425949,30.4167,30.4224,30.3995,30.4167,16687.5261
2013-12-23 13:55:00,53.0,53.06,53.0,53.06,32818.801279377,30.4109,30.4454,30.4109,30.4454,32818.8013
2013-12-23 14:00:00,53.06,53.07,53.03,53.06,18773.46683354193,30.4454,30.4511,30.4281,30.4454,18773.4668
2013-12-23 14:05:00,53.06,53.12,53.05,53.12,29620.3587818106,30.4454,30.4798,30.4396,30.4798,29620.3588
2013-12-23 14:10:00,53.11,53.15,53.11,53.11,25448.477263245724,30.474,30.497,30.474,30.474,25448.4773
2013-12-23 14:15:00,53.11,53.13,53.09,53.12,47003.19844249757,30.474,30.4855,30.4626,30.4798,47003.1984
2013-12-23 14:20:00,53.12,53.21,53.12,53.21,37268.80823251286,30.4798,30.5314,30.4798,30.5314,37268.8082
2013-12-23 14:25:00,53.2,53.21,53.17,53.17,34487.553886802954,30.5257,30.5314,30.5085,30.5085,34487.5539
2013-12-23 14:30:00,53.17,53.21,53.16,53.17,18773.46683354193,30.5085,30.5314,30.5027,30.5085,18773.4668
2013-12-23 14:35:00,53.17,53.21,53.17,53.19,24475.03824224725,30.5085,30.5314,30.5085,30.52,24475.0382
2013-12-23 14:40:00,53.2,53.2,53.13,53.13,11125.017382839662,30.5257,30.5257,30.4855,30.4855,11125.0174
2013-12-23 14:45:00,53.14,53.17,53.14,53.16,20164.09400639689,30.4913,30.5085,30.4913,30.5027,20164.094
2013-12-23 14:50:00,53.15,53.18,53.15,53.18,14323.459880406064,30.497,30.5142,30.497,30.5142,14323.4599
2013-12-23 14:55:00,53.18,53.18,53.13,53.16,16826.58879154499,30.5142,30.5142,30.4855,30.5027,16826.5888
2013-12-23 15:00:00,53.15,53.18,53.13,53.16,22945.3483521068,30.497,30.5142,30.4855,30.5027,22945.3484
2013-12-23 15:05:00,53.16,53.16,53.08,53.1,23223.4737866778,30.5027,30.5027,30.4568,30.4683,23223.4738
2013-12-23 15:10:00,53.1,53.11,53.07,53.07,22806.285634821303,30.4683,30.474,30.4511,30.4511,22806.2856
2013-12-23 15:15:00,53.08,53.13,53.06,53.13,41162.564316506745,30.4568,30.4855,30.4454,30.4855,41162.5643
2013-12-23 15:20:00,53.13,53.16,53.11,53.13,21554.721179251843,30.4855,30.5027,30.474,30.4855,21554.7212
2013-12-23 15:25:00,53.12,53.21,53.09,53.13,29203.17062995411,30.4798,30.5314,30.4626,30.4855,29203.1706
2013-12-23 15:30:00,53.14,53.16,53.14,53.14,32679.738562091505,30.4913,30.5027,30.4913,30.4913,32679.7386
2013-12-23 15:35:00,53.14,53.15,53.12,53.14,39354.748991795306,30.4913,30.497,30.4798,30.4913,39354.749
2013-12-23 15:40:00,53.14,53.17,53.14,53.16,51870.39354748992,30.4913,30.5085,30.4913,30.5027,51870.3935
2013-12-23 15:45:00,53.16,53.17,53.09,53.13,82881.37950215548,30.5027,30.5085,30.4626,30.4855,82881.3795
2013-12-23 15:50:00,53.13,53.21,53.13,53.21,170490.8913920178,30.4855,30.5314,30.4855,30.5314,170490.8914
2013-12-23 15:55:00,53.21,53.21,53.16,53.19,221387.8459185093,30.5314,30.5314,30.5027,30.52,221387.8459
2013-12-24 09:30:00,53.21,53.21,53.01,53.2,49923.51550549298,30.5314,30.5314,30.4167,30.5257,49923.5155
2013-12-24 09:35:00,53.18,53.27,53.17,53.21,45195.38311778613,30.5142,30.5659,30.5085,30.5314,45195.3831
2013-12-24 09:40:00,53.23,53.25,53.16,53.21,29481.296064525104,30.5429,30.5544,30.5027,30.5314,29481.2961
2013-12-24 09:45:00,53.23,53.23,52.94,53.06,111250.1738283966,30.5429,30.5429,30.3765,30.4454,111250.1738
2013-12-24 09:50:00,53.06,53.25,53.06,53.25,39215.68627450981,30.4454,30.5544,30.4454,30.5544,39215.6863
2013-12-24 09:55:00,53.26,53.31,53.19,53.27,24475.03824224725,30.5601,30.5888,30.52,30.5659,24475.0382
2013-12-24 10:00:00,53.28,53.31,53.18,53.18,13350.020859407594,30.5716,30.5888,30.5142,30.5142,13350.0209
2013-12-24 10:05:00,53.2,53.27,53.12,53.12,34765.679321373944,30.5257,30.5659,30.4798,30.4798,34765.6793
2013-12-24 10:10:00,53.11,53.21,53.06,53.17,20859.40759282437,30.474,30.5314,30.4454,30.5085,20859.4076
2013-12-24 10:15:00,53.16,53.2,53.16,53.18,30732.860520094564,30.5027,30.5257,30.5027,30.5142,30732.8605
2013-12-24 10:20:00,53.18,53.21,53.18,53.18,14323.459880406064,30.5142,30.5314,30.5142,30.5142,14323.4599
2013-12-24 10:25:00,53.18,53.22,53.18,53.21,30037.546933667087,30.5142,30.5372,30.5142,30.5314,30037.5469
2013-12-24 10:30:00,53.21,53.24,53.21,53.21,15853.149770546515,30.5314,30.5486,30.5314,30.5314,15853.1498
2013-12-24 10:35:00,53.23,53.25,53.21,53.25,16687.52607425949,30.5429,30.5544,30.5314,30.5544,16687.5261
2013-12-24 10:40:00,53.23,53.23,53.21,53.21,13071.895424836604,30.5429,30.5429,30.5314,30.5314,13071.8954
2013-12-24 10:45:00,53.22,53.25,53.21,53.23,19329.71770268392,30.5372,30.5544,30.5314,30.5429,19329.7177
2013-12-24 10:50:00,53.22,53.25,53.21,53.25,13071.895424836604,30.5372,30.5544,30.5314,30.5544,13071.8954
2013-12-24 10:55:00,53.25,53.25,53.22,53.23,10012.515644555697,30.5544,30.5544,30.5372,30.5429,10012.5156
2013-12-24 11:00:00,53.23,53.25,53.21,53.23,10429.703796412185,30.5429,30.5544,30.5314,30.5429,10429.7038
2013-12-24 11:05:00,53.23,53.23,53.21,53.22,13350.020859407594,30.5429,30.5429,30.5314,30.5372,13350.0209
2013-12-24 11:10:00,53.23,53.29,53.23,53.29,21693.78389653734,30.5429,30.5773,30.5429,30.5773,21693.7839
2013-12-24 11:15:00,53.3,53.31,53.25,53.25,16687.52607425949,30.5831,30.5888,30.5544,30.5544,16687.5261
2013-12-24 11:20:00,53.25,53.25,53.21,53.22,28646.91976081213,30.5544,30.5544,30.5314,30.5372,28646.9198
2013-12-24 11:25:00,53.22,53.24,53.21,53.21,39076.62355722431,30.5372,30.5486,30.5314,30.5314,39076.6236
2013-12-24 11:30:00,53.21,53.26,53.21,53.23,13906.271728549576,30.5314,30.5601,30.5314,30.5429,13906.2717
2013-12-24 11:35:00,53.25,53.25,53.22,53.23,8621.888471700739,30.5544,30.5544,30.5372,30.5429,8621.8885
2013-12-24 11:40:00,53.23,53.3,53.23,53.27,12932.832707551106,30.5429,30.5831,30.5429,30.5659,12932.8327
2013-12-24 11:45:00,53.27,53.28,53.26,53.26,8204.70031984425,30.5659,30.5716,30.5601,30.5601,8204.7003
2013-12-24 11:50:00,53.28,53.3,53.25,53.26,12793.769990265611,30.5716,30.5831,30.5544,30.5601,12793.77
2013-12-24 11:55:00,53.26,53.3,53.25,53.28,14045.334445835071,30.5601,30.5831,30.5544,30.5716,14045.3344
2013-12-24 12:00:00,53.28,53.31,53.25,53.31,14601.585314977056,30.5716,30.5888,30.5544,30.5888,14601.5853
2013-12-24 12:05:00,53.31,53.31,53.28,53.29,13350.020859407594,30.5888,30.5888,30.5716,30.5773,13350.0209
2013-12-24 12:10:00,53.29,53.31,53.29,53.31,19190.65498539841,30.5773,30.5888,30.5773,30.5888,19190.655
2013-12-24 12:15:00,53.29,53.35,53.29,53.33,24614.100959532752,30.5773,30.6118,30.5773,30.6003,24614.101
2013-12-24 12:20:00,53.33,53.34,53.29,53.3,19329.71770268392,30.6003,30.606,30.5773,30.5831,19329.7177
2013-12-24 12:25:00,53.29,53.31,53.27,53.27,25309.41454596023,30.5773,30.5888,30.5659,30.5659,25309.4145
2013-12-24 12:30:00,53.27,53.28,53.26,53.27,13350.020859407594,30.5659,30.5716,30.5601,30.5659,13350.0209
2013-12-24 12:35:00,53.27,53.34,53.27,53.34,18634.40411625643,30.5659,30.606,30.5659,30.606,18634.4041
2013-12-24 12:40:00,53.34,53.35,53.32,53.32,21554.721179251843,30.606,30.6118,30.5945,30.5945,21554.7212
2013-12-24 12:45:00,53.32,53.32,53.23,53.25,31984.424975664027,30.5945,30.5945,30.5429,30.5544,31984.425
2013-12-24 12:50:00,53.24,53.26,53.21,53.23,26560.979001529693,30.5486,30.5601,30.5314,30.5429,26560.979
2013-12-24 12:55:00,53.23,53.3,53.23,53.29,48393.82561535253,30.5429,30.5831,30.5429,30.5773,48393.8256
2013-12-26 09:30:00,53.3,53.35,53.21,53.35,30176.60965095258,30.5831,30.6118,30.5314,30.6118,30176.6097
2013-12-26 09:35:00,53.35,53.43,53.29,53.34,20303.156723682383,30.6118,30.6577,30.5773,30.606,20303.1567
2013-12-26 09:40:00,53.35,53.41,53.21,53.3,39910.999860937285,30.6118,30.6462,30.5314,30.5831,39910.9999
2013-12-26 09:45:00,53.3,53.31,53.21,53.23,13906.271728549576,30.5831,30.5888,30.5314,30.5429,13906.2717
2013-12-26 09:50:00,53.23,53.34,53.21,53.33,14184.397163120568,30.5429,30.606,30.5314,30.6003,14184.3972
2013-12-26 09:55:00,53.33,53.38,53.3,53.33,21832.84661382284,30.6003,30.629,30.5831,30.6003,21832.8466
2013-12-26 10:00:00,53.34,53.39,53.29,53.39,13767.209011264082,30.606,30.6347,30.5773,30.6347,13767.209
2013-12-26 10:05:00,53.39,53.39,53.3,53.3,13906.271728549576,30.6347,30.6347,30.5831,30.5831,13906.2717
2013-12-26 10:10:00,53.3,53.32,53.23,53.25,18495.341398970937,30.5831,30.5945,30.5429,30.5544,18495.3414
2013-12-26 10:15:00,53.25,53.29,53.24,53.26,19885.96857182589,30.5544,30.5773,30.5486,30.5601,19885.9686
2013-12-26 10:20:00,53.26,53.27,53.23,53.24,12376.581838409124,30.5601,30.5659,30.5429,30.5486,12376.5818
2013-12-26 10:25:00,53.26,53.29,53.24,53.29,20581.28215825337,30.5601,30.5773,30.5486,30.5773,20581.2822
2013-12-26 10:30:00,53.26,53.32,53.26,53.29,10290.641079126686,30.5601,30.5945,30.5601,30.5773,10290.6411
2013-12-26 10:35:00,53.28,53.32,53.28,53.31,9456.264775413712,30.5716,30.5945,30.5716,30.5888,9456.2648
2013-12-26 10:40:00,53.31,53.37,53.31,53.34,15018.773466833543,30.5888,30.6232,30.5888,30.606,15018.7735
2013-12-26 10:45:00,53.34,53.34,53.26,53.28,12654.707272980117,30.606,30.606,30.5601,30.5716,12654.7073
2013-12-26 10:50:00,53.26,53.29,53.22,53.23,24614.100959532752,30.5601,30.5773,30.5372,30.5429,24614.101
2013-12-26 10:55:00,53.23,53.25,53.18,53.18,20859.40759282437,30.5429,30.5544,30.5142,30.5142,20859.4076
2013-12-26 11:00:00,53.18,53.21,53.16,53.21,10568.76651369768,30.5142,30.5314,30.5027,30.5314,10568.7665
2013-12-26 11:05:00,53.21,53.22,53.18,53.18,10151.578361841192,30.5314,30.5372,30.5142,30.5142,10151.5784
2013-12-26 11:10:00,53.18,53.23,53.16,53.21,17243.776943401477,30.5142,30.5429,30.5027,30.5314,17243.7769
2013-12-26 11:15:00,53.22,53.26,53.21,53.26,10012.515644555697,30.5372,30.5601,30.5314,30.5601,10012.5156
2013-12-26 11:20:00,53.27,53.29,53.21,53.24,11264.080100125157,30.5659,30.5773,30.5314,30.5486,11264.0801
2013-12-26 11:25:00,53.25,53.31,53.24,53.3,5284.38325684884,30.5544,30.5888,30.5486,30.5831,5284.3833
2013-12-26 11:30:00,53.31,53.36,53.29,53.36,5423.445974134335,30.5888,30.6175,30.5773,30.6175,5423.446
2013-12-26 11:35:00,53.36,53.41,53.35,53.4,10707.829230983174,30.6175,30.6462,30.6118,30.6404,10707.8292
2013-12-26 11:40:00,53.39,53.4,53.34,53.39,8204.70031984425,30.6347,30.6404,30.606,30.6347,8204.7003
2013-12-26 11:45:00,53.39,53.43,53.37,53.42,6953.135864274788,30.6347,30.6577,30.6232,30.6519,6953.1359
2013-12-26 11:50:00,53.39,53.41,53.37,53.41,7648.449450702267,30.6347,30.6462,30.6232,30.6462,7648.4495
2013-12-26 11:55:00,53.41,53.42,53.37,53.4,12376.581838409124,30.6462,30.6519,30.6232,30.6404,12376.5818
2013-12-26 12:00:00,53.39,53.43,53.38,53.42,8065.637602558754,30.6347,30.6577,30.629,30.6519,8065.6376
2013-12-26 12:05:00,53.41,53.45,53.41,53.43,7370.324016131276,30.6462,30.6691,30.6462,30.6577,7370.324
2013-12-26 12:10:00,53.42,53.44,53.41,53.44,5840.634125990822,30.6519,30.6634,30.6462,30.6634,5840.6341
2013-12-26 12:15:00,53.46,53.5,53.45,53.49,7926.574885273259,30.6749,30.6978,30.6691,30.6921,7926.5749
2013-12-26 12:20:00,53.48,53.48,53.44,53.46,9734.390209984704,30.6864,30.6864,30.6634,30.6749,9734.3902
2013-12-26 12:25:00,53.47,53.48,53.44,53.47,6814.073146989293,30.6806,30.6864,30.6634,30.6806,6814.0731
2013-12-26 12:30:00,53.47,53.48,53.44,53.44,7370.324016131276,30.6806,30.6864,30.6634,30.6634,7370.324
2013-12-26 12:35:00,53.45,53.47,53.41,53.44,6535.947712418301,30.6691,30.6806,30.6462,30.6634,6535.9477
2013-12-26 12:40:00,53.46,53.47,53.41,53.44,15853.149770546515,30.6749,30.6806,30.6462,30.6634,15853.1498
2013-12-26 12:45:00,53.44,53.46,53.41,53.45,5562.508691419831,30.6634,30.6749,30.6462,30.6691,5562.5087
2013-12-26 12:50:00,53.44,53.44,53.41,53.41,8482.825754415242,30.6634,30.6634,30.6462,30.6462,8482.8258
2013-12-26 12:55:00,53.43,53.43,53.41,53.41,6257.82227784731,30.6577,30.6577,30.6462,30.6462,6257.8223
2013-12-26 13:00:00,53.42,53.44,53.39,53.42,32262.550410235017,30.6519,30.6634,30.6347,30.6519,32262.5504
2013-12-26 13:05:00,53.4,53.44,53.39,53.44,5006.257822277848,30.6404,30.6634,30.6347,30.6634,5006.2578
2013-12-26 13:10:00,53.44,53.45,53.39,53.39,11681.268251981644,30.6634,30.6691,30.6347,30.6347,11681.2683
2013-12-26 13:15:00,53.41,53.43,53.39,53.41,6396.884995132806,30.6462,30.6577,30.6347,30.6462,6396.885
2013-12-26 13:20:00,53.41,53.41,53.37,53.4,3754.693366708386,30.6462,30.6462,30.6232,30.6404,3754.6934
2013-12-26 13:25:00,53.39,53.43,53.36,53.37,32401.613127520515,30.6347,30.6577,30.6175,30.6232,32401.6131
2013-12-26 13:30:00,53.36,53.37,53.34,53.37,12932.832707551106,30.6175,30.6232,30.606,30.6232,12932.8327
2013-12-26 13:35:00,53.37,53.39,53.34,53.34,12515.64455569462,30.6232,30.6347,30.606,30.606,12515.6446
2013-12-26 13:40:00,53.34,53.36,53.31,53.34,20164.09400639689,30.606,30.6175,30.5888,30.606,20164.094
2013-12-26 13:45:00,53.34,53.34,53.31,53.32,4310.944235850369,30.606,30.606,30.5888,30.5945,4310.9442
2013-12-26 13:50:00,53.33,53.35,53.32,53.33,12654.707272980117,30.6003,30.6118,30.5945,30.6003,12654.7073
2013-12-26 13:55:00,53.33,53.4,53.32,53.4,44917.25768321513,30.6003,30.6404,30.5945,30.6404,44917.2577
2013-12-26 14:00:00,53.4,53.41,53.37,53.37,16270.337922403003,30.6404,30.6462,30.6232,30.6232,16270.3379
2013-12-26 14:05:00,53.39,53.41,53.37,53.39,6953.135864274788,30.6347,30.6462,30.6232,30.6347,6953.1359
2013-12-26 14:10:00,53.4,53.4,53.35,53.35,15853.149770546515,30.6404,30.6404,30.6118,30.6118,15853.1498
2013-12-26 14:15:00,53.35,53.38,53.35,53.37,7648.449450702267,30.6118,30.629,30.6118,30.6232,7648.4495
2013-12-26 14:20:00,53.36,53.39,53.36,53.37,4310.944235850369,30.6175,30.6347,30.6175,30.6232,4310.9442
2013-12-26 14:25:00,53.37,53.41,53.37,53.37,12932.832707551106,30.6232,30.6462,30.6232,30.6232,12932.8327
2013-12-26 14:30:00,53.36,53.4,53.36,53.38,7926.574885273259,30.6175,30.6404,30.6175,30.629,7926.5749
2013-12-26 14:35:00,53.36,53.4,53.36,53.39,5840.634125990822,30.6175,30.6404,30.6175,30.6347,5840.6341
2013-12-26 14:40:00,53.39,53.39,53.35,53.36,7787.512167987763,30.6347,30.6347,30.6118,30.6175,7787.5122
2013-12-26 14:45:00,53.37,53.37,53.34,53.36,16131.275205117508,30.6232,30.6232,30.606,30.6175,16131.2752
2013-12-26 14:50:00,53.35,53.37,53.34,53.36,14462.52259769156,30.6118,30.6232,30.606,30.6175,14462.5226
2013-12-26 14:55:00,53.36,53.38,53.33,53.34,8760.951188986233,30.6175,30.629,30.6003,30.606,8760.9512
2013-12-26 15:00:00,53.33,53.36,53.33,53.34,8482.825754415242,30.6003,30.6175,30.6003,30.606,8482.8258
2013-12-26 15:05:00,53.34,53.34,53.31,53.31,22806.285634821303,30.606,30.606,30.5888,30.5888,22806.2856
2013-12-26 15:10:00,53.31,53.33,53.31,53.31,15575.024335975526,30.5888,30.6003,30.5888,30.5888,15575.0243
2013-12-26 15:15:00,53.31,53.31,53.26,53.29,23640.66193853428,30.5888,30.5888,30.5601,30.5773,23640.6619
2013-12-26 15:20:00,53.29,53.29,53.27,53.29,17382.839660686972,30.5773,30.5773,30.5659,30.5773,17382.8397
2013-12-26 15:25:00,53.29,53.3,53.26,53.3,32262.550410235017,30.5773,30.5831,30.5601,30.5831,32262.5504
2013-12-26 15:30:00,53.31,53.31,53.27,53.28,17104.71422611598,30.5888,30.5888,30.5659,30.5716,17104.7142
2013-12-26 15:35:00,53.28,53.31,53.26,53.3,26560.979001529693,30.5716,30.5888,30.5601,30.5831,26560.979
2013-12-26 15:40:00,53.3,53.33,53.28,53.32,30176.60965095258,30.5831,30.6003,30.5716,30.5945,30176.6097
2013-12-26 15:45:00,53.33,53.36,53.32,53.34,51036.01724377695,30.6003,30.6175,30.5945,30.606,51036.0172
2013-12-26 15:50:00,53.34,53.35,53.31,53.34,53261.02072034488,30.606,30.6118,30.5888,30.606,53261.0207
2013-12-26 15:55:00,53.34,53.34,53.29,53.29,97204.83938256156,30.606,30.606,30.5773,30.5773,97204.8394
2013-12-27 09:30:00,53.51,53.51,52.89,53.31,73286.05200945627,30.7036,30.7036,30.3478,30.5888,73286.052
2013-12-27 09:35:00,53.33,53.34,53.06,53.2,27673.48073981365,30.6003,30.606,30.4454,30.5257,27673.4807
2013-12-27 09:40:00,53.18,53.25,53.18,53.21,25587.539980531223,30.5142,30.5544,30.5142,30.5314,25587.54
2013-12-27 09:45:00,53.21,53.26,53.18,53.21,10846.89194826867,30.5314,30.5601,30.5142,30.5314,10846.8919
2013-12-27 09:50:00,53.19,53.23,53.16,53.17,16270.337922403003,30.52,30.5429,30.5027,30.5085,16270.3379
2013-12-27 09:55:00,53.16,53.2,53.11,53.16,47559.44931163955,30.5027,30.5257,30.474,30.5027,47559.4493
2013-12-27 10:00:00,53.13,53.18,53.08,53.18,96509.52579613408,30.4855,30.5142,30.4568,30.5142,96509.5258
2013-12-27 10:05:00,53.18,53.26,53.16,53.22,43248.50507578919,30.5142,30.5601,30.5027,30.5372,43248.5051
2013-12-27 10:10:00,53.23,53.31,53.23,53.28,94840.77318870812,30.5429,30.5888,30.5429,30.5716,94840.7732
2013-12-27 10:15:00,53.28,53.31,53.26,53.26,18773.46683354193,30.5716,30.5888,30.5601,30.5601,18773.4668
2013-12-27 10:20:00,53.29,53.29,53.26,53.29,5423.445974134335,30.5773,30.5773,30.5601,30.5773,5423.446
2013-12-27 10:25:00,53.28,53.29,53.23,53.23,19329.71770268392,30.5716,30.5773,30.5429,30.5429,19329.7177
2013-12-27 10:30:00,53.23,53.28,53.23,53.26,7926.574885273259,30.5429,30.5716,30.5429,30.5601,7926.5749
2013-12-27 10:35:00,53.27,53.27,53.22,53.25,12793.769990265611,30.5659,30.5659,30.5372,30.5544,12793.77
2013-12-27 10:40:00,53.25,53.26,53.21,53.23,9317.202058128216,30.5544,30.5601,30.5314,30.5429,9317.2021
2013-12-27 10:45:00,53.21,53.23,53.19,53.19,9317.202058128216,30.5314,30.5429,30.52,30.52,9317.2021
2013-12-27 10:50:00,53.21,53.23,53.21,53.22,7509.386733416772,30.5314,30.5429,30.5314,30.5372,7509.3867
2013-12-27 10:55:00,53.22,53.23,53.21,53.22,13210.958142122096,30.5372,30.5429,30.5314,30.5372,13210.9581
2013-12-27 11:00:00,53.24,53.25,53.19,53.23,17104.71422611598,30.5486,30.5544,30.52,30.5429,17104.7142
2013-12-27 11:05:00,53.23,53.24,53.23,53.23,4867.195104992352,30.5429,30.5486,30.5429,30.5429,4867.1951
2013-12-27 11:10:00,53.23,53.29,53.23,53.26,8482.825754415242,30.5429,30.5773,30.5429,30.5601,8482.8258
2013-12-27 11:15:00,53.25,53.29,53.25,53.27,6396.884995132806,30.5544,30.5773,30.5544,30.5659,6396.885
2013-12-27 11:20:00,53.29,53.31,53.26,53.28,15296.898901404536,30.5773,30.5888,30.5601,30.5716,15296.8989
2013-12-27 11:25:00,53.27,53.28,53.24,53.25,9734.390209984704,30.5659,30.5716,30.5486,30.5544,9734.3902
2013-12-27 11:30:00,53.26,53.29,53.26,53.27,8343.763037129745,30.5601,30.5773,30.5601,30.5659,8343.763
2013-12-27 11:35:00,53.26,53.27,53.22,53.22,9178.13934084272,30.5601,30.5659,30.5372,30.5372,9178.1393
2013-12-27 11:40:00,53.21,53.27,53.21,53.26,10568.76651369768,30.5314,30.5659,30.5314,30.5601,10568.7665
2013-12-27 11:45:00,53.25,53.25,53.21,53.21,7092.198581560284,30.5544,30.5544,30.5314,30.5314,7092.1986
2013-12-27 11:50:00,53.21,53.26,53.21,53.26,11125.017382839662,30.5314,30.5601,30.5314,30.5601,11125.0174
2013-12-27 11:55:00,53.26,53.26,53.21,53.23,11681.268251981644,30.5601,30.5601,30.5314,30.5429,11681.2683
2013-12-27 12:00:00,53.25,53.25,53.22,53.24,5284.38325684884,30.5544,30.5544,30.5372,30.5486,5284.3833
2013-12-27 12:05:00,53.23,53.26,53.21,53.25,8482.825754415242,30.5429,30.5601,30.5314,30.5544,8482.8258
2013-12-27 12:10:00,53.24,53.26,53.23,53.23,2642.19162842442,30.5486,30.5601,30.5429,30.5429,2642.1916
2013-12-27 12:15:00,53.22,53.23,53.21,53.21,6396.884995132806,30.5372,30.5429,30.5314,30.5314,6396.885
2013-12-27 12:20:00,53.19,53.21,53.18,53.21,5979.696843276318,30.52,30.5314,30.5142,30.5314,5979.6968
2013-12-27 12:25:00,53.22,53.24,53.21,53.22,17800.02781254346,30.5372,30.5486,30.5314,30.5372,17800.0278
2013-12-27 12:30:00,53.21,53.21,53.18,53.2,8760.951188986233,30.5314,30.5314,30.5142,30.5257,8760.9512
2013-12-27 12:35:00,53.2,53.2,53.16,53.17,9178.13934084272,30.5257,30.5257,30.5027,30.5085,9178.1393
2013-12-27 12:40:00,53.17,53.17,53.13,53.16,7787.512167987763,30.5085,30.5085,30.4855,30.5027,7787.5122
2013-12-27 12:45:00,53.14,53.16,53.11,53.11,6953.135864274788,30.4913,30.5027,30.474,30.474,6953.1359
2013-12-27 12:50:00,53.11,53.16,53.1,53.1,15575.024335975526,30.474,30.5027,30.4683,30.4683,15575.0243
2013-12-27 12:55:00,53.08,53.08,53.05,53.06,12932.832707551106,30.4568,30.4568,30.4396,30.4454,12932.8327
2013-12-27 13:00:00,53.06,53.1,53.06,53.1,8343.763037129745,30.4454,30.4683,30.4454,30.4683,8343.763
2013-12-27 13:05:00,53.11,53.12,53.08,53.08,8204.70031984425,30.474,30.4798,30.4568,30.4568,8204.7003
2013-12-27 13:10:00,53.08,53.11,53.05,53.11,11403.142817410651,30.4568,30.474,30.4396,30.474,11403.1428
2013-12-27 13:15:00,53.12,53.13,53.09,53.11,4728.132387706856,30.4798,30.4855,30.4626,30.474,4728.1324
2013-12-27 13:20:00,53.11,53.13,53.1,53.13,7787.512167987763,30.474,30.4855,30.4683,30.4855,7787.5122
2013-12-27 13:25:00,53.11,53.16,53.11,53.14,8065.637602558754,30.474,30.5027,30.474,30.4913,8065.6376
2013-12-27 13:30:00,53.15,53.15,53.06,53.08,8482.825754415242,30.497,30.497,30.4454,30.4568,8482.8258
2013-12-27 13:35:00,53.06,53.14,53.06,53.13,14045.334445835071,30.4454,30.4913,30.4454,30.4855,14045.3344
2013-12-27 13:40:00,53.16,53.18,53.16,53.17,13628.146293978583,30.5027,30.5142,30.5027,30.5085,13628.1463
2013-12-27 13:45:00,53.17,53.19,53.16,53.18,11125.017382839662,30.5085,30.52,30.5027,30.5142,11125.0174
2013-12-27 13:50:00,53.17,53.18,53.16,53.16,6675.010429703797,30.5085,30.5142,30.5027,30.5027,6675.0104
2013-12-27 13:55:00,53.16,53.16,53.13,53.14,4867.195104992352,30.5027,30.5027,30.4855,30.4913,4867.1951
2013-12-27 14:00:00,53.13,53.16,53.11,53.15,16687.52607425949,30.4855,30.5027,30.474,30.497,16687.5261
2013-12-27 14:05:00,53.15,53.2,53.15,53.19,13906.271728549576,30.497,30.5257,30.497,30.52,13906.2717
2013-12-27 14:10:00,53.19,53.21,53.16,53.18,8482.825754415242,30.52,30.5314,30.5027,30.5142,8482.8258
2013-12-27 14:15:00,53.16,53.17,53.11,53.16,12932.832707551106,30.5027,30.5085,30.474,30.5027,12932.8327
2013-12-27 14:20:00,53.17,53.21,53.16,53.21,8621.888471700739,30.5085,30.5314,30.5027,30.5314,8621.8885
2013-12-27 14:25:00,53.2,53.21,53.18,53.18,12793.769990265611,30.5257,30.5314,30.5142,30.5142,12793.77
2013-12-27 14:30:00,53.18,53.2,53.17,53.18,7926.574885273259,30.5142,30.5257,30.5085,30.5142,7926.5749
2013-12-27 14:35:00,53.18,53.21,53.18,53.2,12654.707272980117,30.5142,30.5314,30.5142,30.5257,12654.7073
2013-12-27 14:40:00,53.19,53.19,53.17,53.17,7787.512167987763,30.52,30.52,30.5085,30.5085,7787.5122
2013-12-27 14:45:00,53.18,53.18,53.16,53.17,3754.693366708386,30.5142,30.5142,30.5027,30.5085,3754.6934
2013-12-27 14:50:00,53.17,53.17,53.13,53.14,10429.703796412185,30.5085,30.5085,30.4855,30.4913,10429.7038
2013-12-27 14:55:00,53.14,53.15,53.11,53.11,4728.132387706856,30.4913,30.497,30.474,30.474,4728.1324
2013-12-27 15:00:00,53.11,53.11,53.1,53.11,12237.519121123629,30.474,30.474,30.4683,30.474,12237.5191
2013-12-27 15:05:00,53.11,53.13,53.09,53.11,24475.03824224725,30.474,30.4855,30.4626,30.474,24475.0382
2013-12-27 15:10:00,53.1,53.13,53.1,53.11,12098.456403838132,30.4683,30.4855,30.4683,30.474,12098.4564
2013-12-27 15:15:00,53.1,53.11,53.1,53.11,13906.271728549576,30.4683,30.474,30.4683,30.474,13906.2717
2013-12-27 15:20:00,53.12,53.13,53.1,53.11,11542.20553469615,30.4798,30.4855,30.4683,30.474,11542.2055
2013-12-27 15:25:00,53.11,53.14,53.1,53.13,16826.58879154499,30.474,30.4913,30.4683,30.4855,16826.5888
2013-12-27 15:30:00,53.13,53.14,53.11,53.13,19329.71770268392,30.4855,30.4913,30.474,30.4855,19329.7177
2013-12-27 15:35:00,53.14,53.16,53.14,53.14,15992.212487832014,30.4913,30.5027,30.4913,30.4913,15992.2125
2013-12-27 15:40:00,53.15,53.17,53.11,53.16,29064.107912668616,30.497,30.5085,30.474,30.5027,29064.1079
2013-12-27 15:45:00,53.15,53.16,53.12,53.13,38520.37268808233,30.497,30.5027,30.4798,30.4855,38520.3727
2013-12-27 15:50:00,53.13,53.16,53.13,53.16,49923.51550549298,30.4855,30.5027,30.4855,30.5027,49923.5155
2013-12-27 15:55:00,53.16,53.16,53.11,53.11,76623.55722430817,30.5027,30.5027,30.474,30.474,76623.5572
2013-12-30 09:30:00,53.11,53.36,53.02,53.28,37825.05910165485,30.474,30.6175,30.4224,30.5716,37825.0591
2013-12-30 09:35:00,53.31,53.32,53.16,53.23,9595.327492699207,30.5888,30.5945,30.5027,30.5429,9595.3275
2013-12-30 09:40:00,53.18,53.28,53.15,53.28,12237.519121123629,30.5142,30.5716,30.497,30.5716,12237.5191
2013-12-30 09:45:00,53.29,53.29,53.21,53.21,19329.71770268392,30.5773,30.5773,30.5314,30.5314,19329.7177
2013-12-30 09:50:00,53.22,53.33,53.21,53.32,12237.519121123629,30.5372,30.6003,30.5314,30.5945,12237.5191
2013-12-30 09:55:00,53.31,53.34,53.14,53.23,117647.05882352944,30.5888,30.606,30.4913,30.5429,117647.0588
2013-12-30 10:00:00,53.22,53.22,53.1,53.2,54095.39702405786,30.5372,30.5372,30.4683,30.5257,54095.397
2013-12-30 10:05:00,53.2,53.27,53.18,53.27,21693.78389653734,30.5257,30.5659,30.5142,30.5659,21693.7839
2013-12-30 10:10:00,53.26,53.39,53.26,53.36,18078.15324711445,30.5601,30.6347,30.5601,30.6175,18078.1532
2013-12-30 10:15:00,53.36,53.48,53.36,53.42,38103.18453622584,30.6175,30.6864,30.6175,30.6519,38103.1845
2013-12-30 10:20:00,53.44,53.44,53.4,53.41,10429.703796412185,30.6634,30.6634,30.6404,30.6462,10429.7038
2013-12-30 10:25:00,53.41,53.41,53.37,53.39,12932.832707551106,30.6462,30.6462,30.6232,30.6347,12932.8327
2013-12-30 10:30:00,53.39,53.39,53.33,53.36,9456.264775413712,30.6347,30.6347,30.6003,30.6175,9456.2648
2013-12-30 10:35:00,53.35,53.38,53.25,53.28,106243.91600611876,30.6118,30.629,30.5544,30.5716,106243.916
2013-12-30 10:40:00,53.28,53.36,53.28,53.36,17382.839660686972,30.5716,30.6175,30.5716,30.6175,17382.8397
2013-12-30 10:45:00,53.36,53.44,53.36,53.4,16409.4006396885,30.6175,30.6634,30.6175,30.6404,16409.4006
2013-12-30 10:50:00,53.4,53.44,53.39,53.44,11403.142817410651,30.6404,30.6634,30.6347,30.6634,11403.1428
2013-12-30 10:55:00,53.43,53.45,53.41,53.42,17521.902377972467,30.6577,30.6691,30.6462,30.6519,17521.9024
2013-12-30 11:00:00,53.42,53.43,53.39,53.43,9595.327492699207,30.6519,30.6577,30.6347,30.6577,9595.3275
2013-12-30 11:05:00,53.43,53.5,53.41,53.49,17243.776943401477,30.6577,30.6978,30.6462,30.6921,17243.7769
2013-12-30 11:10:00,53.49,53.5,53.45,53.49,22945.3483521068,30.6921,30.6978,30.6691,30.6921,22945.3484
2013-12-30 11:15:00,53.49,53.5,53.47,53.49,37546.93366708386,30.6921,30.6978,30.6806,30.6921,37546.9337
2013-12-30 11:20:00,53.5,53.5,53.47,53.49,17521.902377972467,30.6978,30.6978,30.6806,30.6921,17521.9024
2013-12-30 11:25:00,53.49,53.5,53.48,53.48,13210.958142122096,30.6921,30.6978,30.6864,30.6864,13210.9581
2013-12-30 11:30:00,53.49,53.54,53.47,53.47,21276.595744680853,30.6921,30.7208,30.6806,30.6806,21276.5957
2013-12-30 11:35:00,53.47,53.47,53.35,53.35,13210.958142122096,30.6806,30.6806,30.6118,30.6118,13210.9581
2013-12-30 11:40:00,53.36,53.39,53.36,53.36,9039.076623557225,30.6175,30.6347,30.6175,30.6175,9039.0766
2013-12-30 11:45:00,53.35,53.39,53.34,53.38,6257.82227784731,30.6118,30.6347,30.606,30.629,6257.8223
2013-12-30 11:50:00,53.37,53.44,53.37,53.39,10846.89194826867,30.6232,30.6634,30.6232,30.6347,10846.8919
2013-12-30 11:55:00,53.39,53.39,53.38,53.38,2364.066193853428,30.6347,30.6347,30.629,30.629,2364.0662
2013-12-30 12:00:00,53.38,53.43,53.38,53.42,5840.634125990822,30.629,30.6577,30.629,30.6519,5840.6341
2013-12-30 12:05:00,53.42,53.47,53.42,53.45,5145.320539563343,30.6519,30.6806,30.6519,30.6691,5145.3205
2013-12-30 12:10:00,53.45,53.46,53.42,53.45,6675.010429703797,30.6691,30.6749,30.6519,30.6691,6675.0104
2013-12-30 12:15:00,53.45,53.47,53.44,53.47,5423.445974134335,30.6691,30.6806,30.6634,30.6806,5423.446
2013-12-30 12:20:00,53.46,53.51,53.46,53.46,25587.539980531223,30.6749,30.7036,30.6749,30.6749,25587.54
2013-12-30 12:25:00,53.45,53.45,53.4,53.43,18912.529550827425,30.6691,30.6691,30.6404,30.6577,18912.5296
2013-12-30 12:30:00,53.41,53.45,53.41,53.44,8621.888471700739,30.6462,30.6691,30.6462,30.6634,8621.8885
2013-12-30 12:35:00,53.44,53.46,53.44,53.44,4728.132387706856,30.6634,30.6749,30.6634,30.6634,4728.1324
2013-12-30 12:40:00,53.43,53.47,53.43,53.45,3337.5052148518985,30.6577,30.6806,30.6577,30.6691,3337.5052
2013-12-30 12:45:00,53.44,53.48,53.43,53.45,14462.52259769156,30.6634,30.6864,30.6577,30.6691,14462.5226
2013-12-30 12:50:00,53.44,53.5,53.44,53.49,28229.73160895564,30.6634,30.6978,30.6634,30.6921,28229.7316
2013-12-30 12:55:00,53.49,53.56,53.49,53.55,47976.63746349604,30.6921,30.7323,30.6921,30.7265,47976.6375
2013-12-30 13:00:00,53.56,53.6,53.54,53.57,31150.04867195105,30.7323,30.7552,30.7208,30.738,31150.0487
2013-12-30 13:05:00,53.58,53.58,53.55,53.56,6675.010429703797,30.7437,30.7437,30.7265,30.7323,6675.0104
2013-12-30 13:10:00,53.56,53.56,53.53,53.53,20164.09400639689,30.7323,30.7323,30.715,30.715,20164.094
2013-12-30 13:15:00,53.54,53.55,53.52,53.52,8204.70031984425,30.7208,30.7265,30.7093,30.7093,8204.7003
2013-12-30 13:20:00,53.52,53.52,53.51,53.52,15018.773466833543,30.7093,30.7093,30.7036,30.7093,15018.7735
2013-12-30 13:25:00,53.53,53.61,53.5,53.59,48950.07648449451,30.715,30.7609,30.6978,30.7495,48950.0765
2013-12-30 13:30:00,53.58,53.58,53.52,53.53,30871.923237380062,30.7437,30.7437,30.7093,30.715,30871.9232
2013-12-30 13:35:00,53.53,53.59,53.51,53.58,57293.83952162426,30.715,30.7495,30.7036,30.7437,57293.8395
2013-12-30 13:40:00,53.57,53.57,53.51,53.52,25726.60269781672,30.738,30.738,30.7036,30.7093,25726.6027
2013-12-30 13:45:00,53.52,53.54,53.52,53.53,10151.578361841192,30.7093,30.7208,30.7093,30.715,10151.5784
2013-12-30 13:50:00,53.53,53.54,53.52,53.54,9178.13934084272,30.715,30.7208,30.7093,30.7208,9178.1393
2013-12-30 13:55:00,53.53,53.54,53.52,53.52,10290.641079126686,30.715,30.7208,30.7093,30.7093,10290.6411
2013-12-30 14:00:00,53.52,53.55,53.52,53.53,24614.100959532752,30.7093,30.7265,30.7093,30.715,24614.101
2013-12-30 14:05:00,53.54,53.54,53.52,53.54,16270.337922403003,30.7208,30.7208,30.7093,30.7208,16270.3379
2013-12-30 14:10:00,53.54,53.54,53.51,53.53,15157.836184119038,30.7208,30.7208,30.7036,30.715,15157.8362
2013-12-30 14:15:00,53.53,53.57,53.53,53.57,20998.47031010986,30.715,30.738,30.715,30.738,20998.4703
2013-12-30 14:20:00,53.57,53.66,53.57,53.64,25865.66541510221,30.738,30.7896,30.738,30.7782,25865.6654
2013-12-30 14:25:00,53.64,53.67,53.57,53.57,28646.91976081213,30.7782,30.7954,30.738,30.738,28646.9198
2013-12-30 14:30:00,53.58,53.62,53.54,53.62,18356.27868168544,30.7437,30.7667,30.7208,30.7667,18356.2787
2013-12-30 14:35:00,53.62,53.63,53.56,53.57,23223.4737866778,30.7667,30.7724,30.7323,30.738,23223.4738
2013-12-30 14:40:00,53.57,53.6,53.56,53.59,17939.090529828954,30.738,30.7552,30.7323,30.7495,17939.0905
2013-12-30 14:45:00,53.58,53.61,53.53,53.59,30037.546933667087,30.7437,30.7609,30.715,30.7495,30037.5469
2013-12-30 14:50:00,53.61,53.8,53.61,53.75,156445.55694618274,30.7609,30.87,30.7609,30.8413,156445.5569
2013-12-30 14:55:00,53.75,53.81,53.62,53.64,137393.9646780698,30.8413,30.8757,30.7667,30.7782,137393.9647
2013-12-30 15:00:00,53.67,53.67,53.57,53.62,53678.208872201365,30.7954,30.7954,30.738,30.7667,53678.2089
2013-12-30 15:05:00,53.61,53.61,53.54,53.58,43387.56779307468,30.7609,30.7609,30.7208,30.7437,43387.5678
2013-12-30 15:10:00,53.59,53.63,53.55,53.57,35182.86747323043,30.7495,30.7724,30.7265,30.738,35182.8675
2013-12-30 15:15:00,53.57,53.6,53.57,53.59,20164.09400639689,30.738,30.7552,30.738,30.7495,20164.094
2013-12-30 15:20:00,53.59,53.62,53.59,53.62,16687.52607425949,30.7495,30.7667,30.7495,30.7667,16687.5261
2013-12-30 15:25:00,53.62,53.7,53.6,53.69,45334.44583507162,30.7667,30.8126,30.7552,30.8068,45334.4458
2013-12-30 15:30:00,53.69,53.77,53.69,53.77,75789.1809205952,30.8068,30.8528,30.8068,30.8528,75789.1809
2013-12-30 15:35:00,53.77,53.86,53.76,53.84,100403.28188012796,30.8528,30.9044,30.847,30.8929,100403.2819
2013-12-30 15:40:00,53.84,53.85,53.81,53.85,75371.99276873871,30.8929,30.8987,30.8757,30.8987,75371.9928
2013-12-30 15:45:00,53.85,53.85,53.79,53.81,84967.32026143791,30.8987,30.8987,30.8642,30.8757,84967.3203
2013-12-30 15:50:00,53.81,53.82,53.73,53.8,127103.32359894313,30.8757,30.8814,30.8298,30.87,127103.3236
2013-12-30 15:55:00,53.81,53.91,53.77,53.87,451536.6430260048,30.8757,30.9331,30.8528,30.9101,451536.643
2013-12-31 09:30:00,53.93,54.95,53.9,54.62,218189.4034209429,30.9446,31.5298,30.9273,31.3405,218189.4034
2013-12-31 09:35:00,54.62,54.77,54.54,54.59,155472.11792518428,31.3405,31.4265,31.2946,31.3233,155472.1179
2013-12-31 09:40:00,54.57,54.69,54.38,54.42,96092.33764427758,31.3118,31.3806,31.2028,31.2257,96092.3376
2013-12-31 09:45:00,54.4,54.55,54.25,54.25,62856.34821304409,31.2142,31.3003,31.1282,31.1282,62856.3482
2013-12-31 09:50:00,54.23,54.41,54.23,54.39,56042.2750660548,31.1167,31.22,31.1167,31.2085,56042.2751
2013-12-31 09:55:00,54.4,54.4,54.16,54.24,74676.67918231123,31.2142,31.2142,31.0765,31.1224,74676.6792
2013-12-31 10:00:00,54.21,54.23,54.1,54.15,42692.2542066472,31.1052,31.1167,31.0421,31.0708,42692.2542
2013-12-31 10:05:00,54.15,54.18,54.05,54.11,53261.02072034488,31.0708,31.088,31.0134,31.0478,53261.0207
2013-12-31 10:10:00,54.11,54.11,54.0,54.01,37685.99638436936,31.0478,31.0478,30.9847,30.9905,37685.9964
2013-12-31 10:15:00,54.01,54.2,53.99,54.2,46446.94757335559,30.9905,31.0995,30.979,31.0995,46446.9476
2013-12-31 10:20:00,54.19,54.22,54.09,54.13,45751.63398692811,31.0937,31.111,31.0364,31.0593,45751.634
2013-12-31 10:25:00,54.14,54.14,54.07,54.09,32679.738562091505,31.0651,31.0651,31.0249,31.0364,32679.7386
2013-12-31 10:30:00,54.09,54.25,54.09,54.14,43804.75594493117,31.0364,31.1282,31.0364,31.0651,43804.7559
2013-12-31 10:35:00,54.13,54.24,54.09,54.22,37546.93366708386,31.0593,31.1224,31.0364,31.111,37546.9337
2013-12-31 10:40:00,54.21,54.23,54.15,54.16,26560.979001529693,31.1052,31.1167,31.0708,31.0765,26560.979
2013-12-31 10:45:00,54.15,54.17,54.08,54.09,24753.163676818247,31.0708,31.0823,31.0306,31.0364,24753.1637
2013-12-31 10:50:00,54.1,54.13,54.07,54.09,29342.23334723961,31.0421,31.0593,31.0249,31.0364,29342.2333
2013-12-31 10:55:00,54.09,54.19,54.09,54.18,38520.37268808233,31.0364,31.0937,31.0364,31.088,38520.3727
2013-12-31 11:00:00,54.18,54.34,54.18,54.34,43804.75594493117,31.088,31.1798,31.088,31.1798,43804.7559
2013-12-31 11:05:00,54.34,54.36,54.28,54.29,36573.49464608539,31.1798,31.1913,31.1454,31.1511,36573.4946
2013-12-31 11:10:00,54.3,54.34,54.26,54.26,27951.60617438465,31.1569,31.1798,31.1339,31.1339,27951.6062
2013-12-31 11:15:00,54.24,54.26,54.15,54.18,37546.93366708386,31.1224,31.1339,31.0708,31.088,37546.9337
2013-12-31 11:20:00,54.19,54.25,54.19,54.23,35460.992907801425,31.0937,31.1282,31.0937,31.1167,35460.9929
2013-12-31 11:25:00,54.23,54.25,54.19,54.24,24614.100959532752,31.1167,31.1282,31.0937,31.1224,24614.101
2013-12-31 11:30:00,54.25,54.26,54.14,54.15,36295.36921151439,31.1282,31.1339,31.0651,31.0708,36295.3692
2013-12-31 11:35:00,54.15,54.17,54.11,54.16,23362.53650396329,31.0708,31.0823,31.0478,31.0765,23362.5365
2013-12-31 11:40:00,54.16,54.17,54.13,54.15,21693.78389653734,31.0765,31.0823,31.0593,31.0708,21693.7839
2013-12-31 11:45:00,54.15,54.2,54.13,54.19,22945.3483521068,31.0708,31.0995,31.0593,31.0937,22945.3484
2013-12-31 11:50:00,54.19,54.21,54.13,54.17,19190.65498539841,31.0937,31.1052,31.0593,31.0823,19190.655
2013-12-31 11:55:00,54.16,54.2,54.16,54.2,25587.539980531223,31.0765,31.0995,31.0765,31.0995,25587.54
2013-12-31 12:00:00,54.2,54.22,54.16,54.19,16965.651508830484,31.0995,31.111,31.0765,31.0937,16965.6515
2013-12-31 12:05:00,54.2,54.2,54.16,54.2,16965.651508830484,31.0995,31.0995,31.0765,31.0995,16965.6515
2013-12-31 12:10:00,54.2,54.2,54.16,54.16,14323.459880406064,31.0995,31.0995,31.0765,31.0765,14323.4599
2013-12-31 12:15:00,54.17,54.17,54.13,54.14,11959.393686552636,31.0823,31.0823,31.0593,31.0651,11959.3937
2013-12-31 12:20:00,54.14,54.21,54.13,54.2,21971.90933110833,31.0651,31.1052,31.0593,31.0995,21971.9093
2013-12-31 12:25:00,54.2,54.22,54.19,54.21,17939.090529828954,31.0995,31.111,31.0937,31.1052,17939.0905
2013-12-31 12:30:00,54.21,54.22,54.11,54.11,31428.174106522045,31.1052,31.111,31.0478,31.0478,31428.1741
2013-12-31 12:35:00,54.12,54.13,54.11,54.11,15992.212487832014,31.0536,31.0593,31.0478,31.0478,15992.2125
2013-12-31 12:40:00,54.1,54.11,54.08,54.09,16826.58879154499,31.0421,31.0478,31.0306,31.0364,16826.5888
2013-12-31 12:45:00,54.1,54.1,54.08,54.1,25448.477263245724,31.0421,31.0421,31.0306,31.0421,25448.4773
2013-12-31 12:50:00,54.09,54.1,54.08,54.08,17939.090529828954,31.0364,31.0421,31.0306,31.0306,17939.0905
2013-12-31 12:55:00,54.08,54.13,54.08,54.12,26560.979001529693,31.0306,31.0593,31.0306,31.0536,26560.979
2013-12-31 13:00:00,54.13,54.13,54.08,54.08,26839.104436100683,31.0593,31.0593,31.0306,31.0306,26839.1044
2013-12-31 13:05:00,54.08,54.1,54.07,54.08,29342.23334723961,31.0306,31.0421,31.0249,31.0306,29342.2333
2013-12-31 13:10:00,54.08,54.15,54.08,54.13,33792.24030037547,31.0306,31.0708,31.0306,31.0593,33792.2403
2013-12-31 13:15:00,54.13,54.17,54.11,54.17,68975.10777360591,31.0593,31.0823,31.0478,31.0823,68975.1078
2013-12-31 13:20:00,54.16,54.19,54.16,54.18,16826.58879154499,31.0765,31.0937,31.0765,31.088,16826.5888
2013-12-31 13:25:00,54.18,54.18,54.15,54.16,13489.08357669309,31.088,31.088,31.0708,31.0765,13489.0836
2013-12-31 13:30:00,54.18,54.23,54.16,54.22,18078.15324711445,31.088,31.1167,31.0765,31.111,18078.1532
2013-12-31 13:35:00,54.22,54.25,54.22,54.24,12237.519121123629,31.111,31.1282,31.111,31.1224,12237.5191
2013-12-31 13:40:00,54.25,54.26,54.18,54.25,19746.9058545404,31.1282,31.1339,31.088,31.1282,19746.9059
2013-12-31 13:45:00,54.26,54.29,54.24,54.29,21971.90933110833,31.1339,31.1511,31.1224,31.1511,21971.9093
2013-12-31 13:50:00,54.29,54.31,54.28,54.31,20025.03128911139,31.1511,31.1626,31.1454,31.1626,20025.0313
2013-12-31 13:55:00,54.32,54.34,54.28,54.31,24614.100959532752,31.1683,31.1798,31.1454,31.1626,24614.101
2013-12-31 14:00:00,54.31,54.34,54.27,54.31,31428.174106522045,31.1626,31.1798,31.1396,31.1626,31428.1741
2013-12-31 14:05:00,54.31,54.31,54.29,54.29,14323.459880406064,31.1626,31.1626,31.1511,31.1511,14323.4599
2013-12-31 14:10:00,54.29,54.3,54.27,54.28,15992.212487832014,31.1511,31.1569,31.1396,31.1454,15992.2125
2013-12-31 14:15:00,54.28,54.28,54.21,54.21,23084.4110693923,31.1454,31.1454,31.1052,31.1052,23084.4111
2013-12-31 14:20:00,54.21,54.29,54.21,54.26,23223.4737866778,31.1052,31.1511,31.1052,31.1339,23223.4738
2013-12-31 14:25:00,54.27,54.27,54.2,54.22,23501.599221248784,31.1396,31.1396,31.0995,31.111,23501.5992
2013-12-31 14:30:00,54.23,54.23,54.16,54.16,24892.22639410374,31.1167,31.1167,31.0765,31.0765,24892.2264
2013-12-31 14:35:00,54.16,54.16,54.11,54.12,16409.4006396885,31.0765,31.0765,31.0478,31.0536,16409.4006
2013-12-31 14:40:00,54.11,54.17,54.11,54.11,24753.163676818247,31.0478,31.0823,31.0478,31.0478,24753.1637
2013-12-31 14:45:00,54.12,54.13,54.07,54.1,14462.52259769156,31.0536,31.0593,31.0249,31.0421,14462.5226
2013-12-31 14:50:00,54.1,54.12,54.08,54.11,18495.341398970937,31.0421,31.0536,31.0306,31.0478,18495.3414
2013-12-31 14:55:00,54.11,54.16,54.08,54.16,28925.04519538312,31.0478,31.0765,31.0306,31.0765,28925.0452
2013-12-31 15:00:00,54.16,54.18,54.14,54.18,30593.79780280907,31.0765,31.088,31.0651,31.088,30593.7978
2013-12-31 15:05:00,54.18,54.2,54.13,54.13,26978.16715338618,31.088,31.0995,31.0593,31.0593,26978.1672
2013-12-31 15:10:00,54.13,54.19,54.13,54.17,21415.658461966348,31.0593,31.0937,31.0593,31.0823,21415.6585
2013-12-31 15:15:00,54.17,54.19,54.14,54.19,29759.421499096094,31.0823,31.0937,31.0651,31.0937,29759.4215
2013-12-31 15:20:00,54.19,54.21,54.17,54.21,35739.118342372414,31.0937,31.1052,31.0823,31.1052,35739.1183
2013-12-31 15:25:00,54.21,54.21,54.18,54.2,29481.296064525104,31.1052,31.1052,31.088,31.0995,29481.2961
2013-12-31 15:30:00,54.21,54.27,54.21,54.26,31845.362258378533,31.1052,31.1396,31.1052,31.1339,31845.3623
2013-12-31 15:35:00,54.27,54.32,54.27,54.31,46307.88485607009,31.1396,31.1683,31.1396,31.1626,46307.8849
2013-12-31 15:40:00,54.32,54.32,54.26,54.3,42553.19148936171,31.1683,31.1683,31.1339,31.1569,42553.1915
2013-12-31 15:45:00,54.3,54.42,54.29,54.39,80934.50146015854,31.1569,31.2257,31.1511,31.2085,80934.5015
2013-12-31 15:50:00,54.39,54.41,54.39,54.39,88722.0136281463,31.2085,31.22,31.2085,31.2085,88722.0136
2013-12-31 15:55:00,54.39,54.41,54.31,54.37,152829.92629675986,31.2085,31.22,31.1626,31.197,152829.9263
2014-01-02 09:30:00,54.21,54.4,53.97,54.19,89139.20178000278,31.1052,31.2142,30.9675,31.0937,89139.2018
2014-01-02 09:35:00,54.17,54.23,53.95,53.95,70782.92309831735,31.0823,31.1167,30.956,30.956,70782.9231
2014-01-02 09:40:00,53.95,54.09,53.94,54.0,62300.0973439021,30.956,31.0364,30.9503,30.9847,62300.0973
2014-01-02 09:45:00,54.0,54.12,53.93,54.1,46864.13572521207,30.9847,31.0536,30.9446,31.0421,46864.1357
2014-01-02 09:50:00,54.11,54.11,54.0,54.11,30732.860520094564,31.0478,31.0478,30.9847,31.0478,30732.8605
2014-01-02 09:55:00,54.11,54.18,54.08,54.13,39076.62355722431,31.0478,31.088,31.0306,31.0593,39076.6236
2014-01-02 10:00:00,54.13,54.17,53.94,54.05,81073.56417744403,31.0593,31.0823,30.9503,31.0134,81073.5642
2014-01-02 10:05:00,54.06,54.14,54.02,54.09,26560.979001529693,31.0192,31.0651,30.9962,31.0364,26560.979
2014-01-02 10:10:00,54.09,54.11,54.03,54.04,23501.599221248784,31.0364,31.0478,31.0019,31.0077,23501.5992
2014-01-02 10:15:00,54.03,54.13,54.02,54.06,24614.100959532752,31.0019,31.0593,30.9962,31.0192,24614.101
2014-01-02 10:20:00,54.06,54.08,54.0,54.02,23501.599221248784,31.0192,31.0306,30.9847,30.9962,23501.5992
2014-01-02 10:25:00,54.0,54.08,53.97,54.05,24196.912807676264,30.9847,31.0306,30.9675,31.0134,24196.9128
2014-01-02 10:30:00,54.07,54.07,53.95,53.97,54234.45974134335,31.0249,31.0249,30.956,30.9675,54234.4597
2014-01-02 10:35:00,53.98,53.99,53.93,53.98,34626.61660408845,30.9732,30.979,30.9446,30.9732,34626.6166
2014-01-02 10:40:00,53.98,54.21,53.98,54.17,39354.748991795306,30.9732,31.1052,30.9732,31.0823,39354.749
2014-01-02 10:45:00,54.16,54.19,54.09,54.15,17382.839660686972,31.0765,31.0937,31.0364,31.0708,17382.8397
2014-01-02 10:50:00,54.14,54.19,54.07,54.18,24475.03824224725,31.0651,31.0937,31.0249,31.088,24475.0382
2014-01-02 10:55:00,54.16,54.18,54.13,54.16,17243.776943401477,31.0765,31.088,31.0593,31.0765,17243.7769
2014-01-02 11:00:00,54.17,54.17,54.09,54.09,16409.4006396885,31.0823,31.0823,31.0364,31.0364,16409.4006
2014-01-02 11:05:00,54.09,54.25,54.08,54.2,52287.58169934641,31.0364,31.1282,31.0306,31.0995,52287.5817
2014-01-02 11:10:00,54.21,54.25,54.17,54.2,19329.71770268392,31.1052,31.1282,31.0823,31.0995,19329.7177
2014-01-02 11:15:00,54.19,54.23,54.12,54.2,75789.1809205952,31.0937,31.1167,31.0536,31.0995,75789.1809
2014-01-02 11:20:00,54.21,54.23,54.16,54.17,25865.66541510221,31.1052,31.1167,31.0765,31.0823,25865.6654
2014-01-02 11:25:00,54.17,54.21,54.13,54.15,22110.97204839383,31.0823,31.1052,31.0593,31.0708,22110.972
2014-01-02 11:30:00,54.16,54.19,54.11,54.16,50201.640940063975,31.0765,31.0937,31.0478,31.0765,50201.6409
2014-01-02 11:35:00,54.17,54.18,54.09,54.11,22389.09748296482,31.0823,31.088,31.0364,31.0478,22389.0975
2014-01-02 11:40:00,54.09,54.18,54.09,54.12,26700.041718815188,31.0364,31.088,31.0364,31.0536,26700.0417
2014-01-02 11:45:00,54.12,54.16,54.03,54.03,33792.24030037547,31.0536,31.0765,31.0019,31.0019,33792.2403
2014-01-02 11:50:00,54.03,54.03,53.94,53.96,45612.57126964261,31.0019,31.0019,30.9503,30.9618,45612.5713
2014-01-02 11:55:00,53.95,53.95,53.87,53.91,34209.42845223196,30.956,30.956,30.9101,30.9331,34209.4285
2014-01-02 12:00:00,53.91,53.98,53.88,53.98,13489.08357669309,30.9331,30.9732,30.9159,30.9732,13489.0836
2014-01-02 12:05:00,53.98,53.98,53.88,53.89,27673.48073981365,30.9732,30.9732,30.9159,30.9216,27673.4807
2014-01-02 12:10:00,53.88,53.93,53.88,53.9,13071.895424836604,30.9159,30.9446,30.9159,30.9273,13071.8954
2014-01-02 12:15:00,53.9,53.9,53.82,53.87,27673.48073981365,30.9273,30.9273,30.8814,30.9101,27673.4807
2014-01-02 12:20:00,53.88,53.91,53.86,53.86,9595.327492699207,30.9159,30.9331,30.9044,30.9044,9595.3275
2014-01-02 12:25:00,53.86,53.88,53.81,53.88,25865.66541510221,30.9044,30.9159,30.8757,30.9159,25865.6654
2014-01-02 12:30:00,53.87,53.9,53.82,53.9,63412.59908218607,30.9101,30.9273,30.8814,30.9273,63412.5991
2014-01-02 12:35:00,53.89,53.93,53.87,53.91,20442.21944096788,30.9216,30.9446,30.9101,30.9331,20442.2194
2014-01-02 12:40:00,53.9,53.93,53.86,53.87,30454.73508552357,30.9273,30.9446,30.9044,30.9101,30454.7351
2014-01-02 12:45:00,53.88,53.96,53.86,53.93,22389.09748296482,30.9159,30.9618,30.9044,30.9446,22389.0975
2014-01-02 12:50:00,53.93,53.93,53.88,53.92,27951.60617438465,30.9446,30.9446,30.9159,30.9388,27951.6062
2014-01-02 12:55:00,53.93,54.01,53.93,54.0,17243.776943401477,30.9446,30.9905,30.9446,30.9847,17243.7769
2014-01-02 13:00:00,54.01,54.02,53.93,53.94,20303.156723682383,30.9905,30.9962,30.9446,30.9503,20303.1567
2014-01-02 13:05:00,53.94,53.95,53.9,53.9,16131.275205117508,30.9503,30.956,30.9273,30.9273,16131.2752
2014-01-02 13:10:00,53.9,53.98,53.9,53.98,33235.98943123349,30.9273,30.9732,30.9273,30.9732,33235.9894
2014-01-02 13:15:00,53.97,54.0,53.96,54.0,21137.53302739536,30.9675,30.9847,30.9618,30.9847,21137.533
2014-01-02 13:20:00,54.0,54.01,53.96,53.96,20164.09400639689,30.9847,30.9905,30.9618,30.9618,20164.094
2014-01-02 13:25:00,53.97,54.05,53.96,54.05,39354.748991795306,30.9675,31.0134,30.9618,31.0134,39354.749
2014-01-02 13:30:00,54.05,54.24,54.02,54.21,123487.69294952023,31.0134,31.1224,30.9962,31.1052,123487.6929
2014-01-02 13:35:00,54.19,54.19,54.08,54.16,44500.06953135865,31.0937,31.0937,31.0306,31.0765,44500.0695
2014-01-02 13:40:00,54.16,54.16,54.12,54.13,19885.96857182589,31.0765,31.0765,31.0536,31.0593,19885.9686
2014-01-02 13:45:00,54.12,54.2,54.11,54.18,37129.74551522737,31.0536,31.0995,31.0478,31.088,37129.7455
2014-01-02 13:50:00,54.18,54.23,54.16,54.19,36017.243776943404,31.088,31.1167,31.0765,31.0937,36017.2438
2014-01-02 13:55:00,54.18,54.22,54.15,54.21,26560.979001529693,31.088,31.111,31.0708,31.1052,26560.979
2014-01-02 14:00:00,54.2,54.23,54.17,54.23,25865.66541510221,31.0995,31.1167,31.0823,31.1167,25865.6654
2014-01-02 14:05:00,54.23,54.27,54.22,54.25,31428.174106522045,31.1167,31.1396,31.111,31.1282,31428.1741
2014-01-02 14:10:00,54.24,54.28,54.21,54.21,28090.668891670142,31.1224,31.1454,31.1052,31.1052,28090.6689
2014-01-02 14:15:00,54.21,54.21,54.03,54.04,23362.53650396329,31.1052,31.1052,31.0019,31.0077,23362.5365
2014-01-02 14:20:00,54.03,54.05,53.98,54.05,21137.53302739536,31.0019,31.0134,30.9732,31.0134,21137.533
2014-01-02 14:25:00,54.06,54.08,54.0,54.0,20303.156723682383,31.0192,31.0306,30.9847,30.9847,20303.1567
2014-01-02 14:30:00,54.0,54.04,54.0,54.02,23223.4737866778,30.9847,31.0077,30.9847,30.9962,23223.4738
2014-01-02 14:35:00,54.02,54.08,54.02,54.08,22806.285634821303,30.9962,31.0306,30.9962,31.0306,22806.2856
2014-01-02 14:40:00,54.07,54.13,54.03,54.12,42692.2542066472,31.0249,31.0593,31.0019,31.0536,42692.2542
2014-01-02 14:45:00,54.12,54.12,54.05,54.08,17382.839660686972,31.0536,31.0536,31.0134,31.0306,17382.8397
2014-01-02 14:50:00,54.08,54.11,54.05,54.06,19607.843137254906,31.0306,31.0478,31.0134,31.0192,19607.8431
2014-01-02 14:55:00,54.05,54.07,54.03,54.07,23640.66193853428,31.0134,31.0249,31.0019,31.0249,23640.6619
2014-01-02 15:00:00,54.06,54.08,54.02,54.03,28646.91976081213,31.0192,31.0306,30.9962,31.0019,28646.9198
2014-01-02 15:05:00,54.03,54.08,54.03,54.06,28646.91976081213,31.0019,31.0306,31.0019,31.0192,28646.9198
2014-01-02 15:10:00,54.06,54.1,54.05,54.05,22528.16020025032,31.0192,31.0421,31.0134,31.0134,22528.1602
2014-01-02 15:15:00,54.05,54.11,54.04,54.11,40467.25073007927,31.0134,31.0478,31.0077,31.0478,40467.2507
2014-01-02 15:20:00,54.11,54.11,54.08,54.08,33096.92671394799,31.0478,31.0478,31.0306,31.0306,33096.9267
2014-01-02 15:25:00,54.09,54.11,54.04,54.04,37407.870949798365,31.0364,31.0478,31.0077,31.0077,37407.8709
2014-01-02 15:30:00,54.04,54.1,54.04,54.04,46446.94757335559,31.0077,31.0421,31.0077,31.0077,46446.9476
2014-01-02 15:35:00,54.04,54.06,53.98,53.98,42831.316923932696,31.0077,31.0192,30.9732,30.9732,42831.3169
2014-01-02 15:40:00,53.99,54.01,53.97,53.98,53539.14615491587,30.979,30.9905,30.9675,30.9732,53539.1462
2014-01-02 15:45:00,53.99,54.11,53.98,54.08,97900.15296898902,30.979,31.0478,30.9732,31.0306,97900.153
2014-01-02 15:50:00,54.08,54.09,54.03,54.03,83854.81852315395,31.0306,31.0364,31.0019,31.0019,83854.8185
2014-01-02 15:55:00,54.04,54.04,53.99,54.0,143929.9123904881,31.0077,31.0077,30.979,30.9847,143929.9124
2014-01-03 09:30:00,54.26,54.44,53.93,54.31,94979.8359059936,31.1339,31.2372,30.9446,31.1626,94979.8359
2014-01-03 09:35:00,54.31,54.54,54.27,54.49,45195.38311778613,31.1626,31.2946,31.1396,31.2659,45195.3831
2014-01-03 09:40:00,54.5,54.64,54.39,54.6,34626.61660408845,31.2716,31.3519,31.2085,31.329,34626.6166
2014-01-03 09:45:00,54.64,54.72,54.53,54.62,80239.18787373106,31.3519,31.3979,31.2888,31.3405,80239.1879
2014-01-03 09:50:00,54.64,54.65,54.44,54.48,14879.710749548049,31.3519,31.3577,31.2372,31.2601,14879.7107
2014-01-03 09:55:00,54.47,54.48,54.38,54.39,40189.12529550828,31.2544,31.2601,31.2028,31.2085,40189.1253
2014-01-03 10:00:00,54.4,54.62,54.38,54.49,31289.111389236547,31.2142,31.3405,31.2028,31.2659,31289.1114
2014-01-03 10:05:00,54.47,54.49,54.39,54.45,19468.780419969407,31.2544,31.2659,31.2085,31.2429,19468.7804
2014-01-03 10:10:00,54.42,54.51,54.41,54.48,28090.668891670142,31.2257,31.2774,31.22,31.2601,28090.6689
2014-01-03 10:15:00,54.48,54.49,54.45,54.47,13628.146293978583,31.2601,31.2659,31.2429,31.2544,13628.1463
2014-01-03 10:20:00,54.45,54.49,54.41,54.44,37546.93366708386,31.2429,31.2659,31.22,31.2372,37546.9337
2014-01-03 10:25:00,54.44,54.48,54.42,54.46,53400.083437630376,31.2372,31.2601,31.2257,31.2487,53400.0834
2014-01-03 10:30:00,54.49,54.51,54.46,54.51,27534.418022528163,31.2659,31.2774,31.2487,31.2774,27534.418
2014-01-03 10:35:00,54.51,54.55,54.49,54.54,16131.275205117508,31.2774,31.3003,31.2659,31.2946,16131.2752
2014-01-03 10:40:00,54.55,54.56,54.51,54.55,17660.96509525796,31.3003,31.306,31.2774,31.3003,17660.9651
2014-01-03 10:45:00,54.54,54.57,54.51,54.51,14462.52259769156,31.2946,31.3118,31.2774,31.2774,14462.5226
2014-01-03 10:50:00,54.53,54.54,54.5,54.5,8900.01390627173,31.2888,31.2946,31.2716,31.2716,8900.0139
2014-01-03 10:55:00,54.49,54.51,54.49,54.5,39910.999860937285,31.2659,31.2774,31.2659,31.2716,39910.9999
2014-01-03 11:00:00,54.49,54.62,54.49,54.61,28646.91976081213,31.2659,31.3405,31.2659,31.3347,28646.9198
2014-01-03 11:05:00,54.61,54.61,54.55,54.6,12654.707272980117,31.3347,31.3347,31.3003,31.329,12654.7073
2014-01-03 11:10:00,54.6,54.62,54.57,54.57,19607.843137254906,31.329,31.3405,31.3118,31.3118,19607.8431
2014-01-03 11:15:00,54.57,54.59,54.55,54.59,23362.53650396329,31.3118,31.3233,31.3003,31.3233,23362.5365
2014-01-03 11:20:00,54.59,54.59,54.54,54.59,17382.839660686972,31.3233,31.3233,31.2946,31.3233,17382.8397
2014-01-03 11:25:00,54.59,54.6,54.55,54.56,23084.4110693923,31.3233,31.329,31.3003,31.306,23084.4111
2014-01-03 11:30:00,54.54,54.59,54.51,54.51,55903.2123487693,31.2946,31.3233,31.2774,31.2774,55903.2123
2014-01-03 11:35:00,54.51,54.54,54.49,54.51,39493.8117090808,31.2774,31.2946,31.2659,31.2774,39493.8117
2014-01-03 11:40:00,54.51,54.54,54.5,54.51,7787.512167987763,31.2774,31.2946,31.2716,31.2774,7787.5122
2014-01-03 11:45:00,54.51,54.51,54.46,54.48,20581.28215825337,31.2774,31.2774,31.2487,31.2601,20581.2822
2014-01-03 11:50:00,54.47,54.47,54.36,54.36,15575.024335975526,31.2544,31.2544,31.1913,31.1913,15575.0243
2014-01-03 11:55:00,54.36,54.39,54.31,54.32,18078.15324711445,31.1913,31.2085,31.1626,31.1683,18078.1532
2014-01-03 12:00:00,54.32,54.32,54.28,54.31,13071.895424836604,31.1683,31.1683,31.1454,31.1626,13071.8954
2014-01-03 12:05:00,54.3,54.34,54.28,54.33,13350.020859407594,31.1569,31.1798,31.1454,31.1741,13350.0209
2014-01-03 12:10:00,54.33,54.4,54.32,54.39,15157.836184119038,31.1741,31.2142,31.1683,31.2085,15157.8362
2014-01-03 12:15:00,54.39,54.39,54.36,54.36,6675.010429703797,31.2085,31.2085,31.1913,31.1913,6675.0104
2014-01-03 12:20:00,54.36,54.4,54.36,54.39,9039.076623557225,31.1913,31.2142,31.1913,31.2085,9039.0766
2014-01-03 12:25:00,54.4,54.4,54.37,54.38,17382.839660686972,31.2142,31.2142,31.197,31.2028,17382.8397
2014-01-03 12:30:00,54.38,54.39,54.34,54.38,12376.581838409124,31.2028,31.2085,31.1798,31.2028,12376.5818
2014-01-03 12:35:00,54.38,54.4,54.36,54.39,8621.888471700739,31.2028,31.2142,31.1913,31.2085,8621.8885
2014-01-03 12:40:00,54.39,54.4,54.33,54.33,8621.888471700739,31.2085,31.2142,31.1741,31.1741,8621.8885
2014-01-03 12:45:00,54.31,54.39,54.28,54.39,29898.484216381592,31.1626,31.2085,31.1454,31.2085,29898.4842
2014-01-03 12:50:00,54.39,54.39,54.33,54.33,9595.327492699207,31.2085,31.2085,31.1741,31.1741,9595.3275
2014-01-03 12:55:00,54.34,54.4,54.32,54.39,158392.43498817968,31.1798,31.2142,31.1683,31.2085,158392.435
2014-01-03 13:00:00,54.39,54.47,54.37,54.47,28507.85704352664,31.2085,31.2544,31.197,31.2544,28507.857
2014-01-03 13:05:00,54.48,54.56,54.48,54.52,34626.61660408845,31.2601,31.306,31.2601,31.2831,34626.6166
2014-01-03 13:10:00,54.51,54.51,54.47,54.49,16826.58879154499,31.2774,31.2774,31.2544,31.2659,16826.5888
2014-01-03 13:15:00,54.48,54.51,54.47,54.51,18495.341398970937,31.2601,31.2774,31.2544,31.2774,18495.3414
2014-01-03 13:20:00,54.51,54.52,54.49,54.51,10846.89194826867,31.2774,31.2831,31.2659,31.2774,10846.8919
2014-01-03 13:25:00,54.51,54.51,54.48,54.48,14184.397163120568,31.2774,31.2774,31.2601,31.2601,14184.3972
2014-01-03 13:30:00,54.47,54.51,54.47,54.51,41440.68975107774,31.2544,31.2774,31.2544,31.2774,41440.6898
2014-01-03 13:35:00,54.51,54.53,54.47,54.53,32957.8639966625,31.2774,31.2888,31.2544,31.2888,32957.864
2014-01-03 13:40:00,54.52,54.54,54.46,54.5,16270.337922403003,31.2831,31.2946,31.2487,31.2716,16270.3379
2014-01-03 13:45:00,54.49,54.5,54.46,54.46,6814.073146989293,31.2659,31.2716,31.2487,31.2487,6814.0731
2014-01-03 13:50:00,54.47,54.47,54.43,54.43,7509.386733416772,31.2544,31.2544,31.2315,31.2315,7509.3867
2014-01-03 13:55:00,54.44,54.44,54.38,54.38,8900.01390627173,31.2372,31.2372,31.2028,31.2028,8900.0139
2014-01-03 14:00:00,54.39,54.41,54.38,54.41,16270.337922403003,31.2085,31.22,31.2028,31.22,16270.3379
2014-01-03 14:05:00,54.4,54.4,54.36,54.38,13489.08357669309,31.2142,31.2142,31.1913,31.2028,13489.0836
2014-01-03 14:10:00,54.37,54.39,54.35,54.39,11264.080100125157,31.197,31.2085,31.1855,31.2085,11264.0801
2014-01-03 14:15:00,54.39,54.39,54.35,54.35,8343.763037129745,31.2085,31.2085,31.1855,31.1855,8343.763
2014-01-03 14:20:00,54.34,54.35,54.31,54.33,11264.080100125157,31.1798,31.1855,31.1626,31.1741,11264.0801
2014-01-03 14:25:00,54.34,54.34,54.31,54.31,14601.585314977056,31.1798,31.1798,31.1626,31.1626,14601.5853
2014-01-03 14:30:00,54.31,54.36,54.3,54.31,18356.27868168544,31.1626,31.1913,31.1569,31.1626,18356.2787
2014-01-03 14:35:00,54.31,54.33,54.31,54.31,12237.519121123629,31.1626,31.1741,31.1626,31.1626,12237.5191
2014-01-03 14:40:00,54.31,54.32,54.28,54.32,21832.84661382284,31.1626,31.1683,31.1454,31.1683,21832.8466
2014-01-03 14:45:00,54.31,54.36,54.31,54.36,11264.080100125157,31.1626,31.1913,31.1626,31.1913,11264.0801
2014-01-03 14:50:00,54.37,54.39,54.34,54.35,24614.100959532752,31.197,31.2085,31.1798,31.1855,24614.101
2014-01-03 14:55:00,54.36,54.39,54.34,54.36,19329.71770268392,31.1913,31.2085,31.1798,31.1913,19329.7177
2014-01-03 15:00:00,54.36,54.36,54.34,54.34,13906.271728549576,31.1913,31.1913,31.1798,31.1798,13906.2717
2014-01-03 15:05:00,54.34,54.36,54.3,54.36,20720.34487553887,31.1798,31.1913,31.1569,31.1913,20720.3449
2014-01-03 15:10:00,54.34,54.49,54.34,54.44,37964.12181894034,31.1798,31.2659,31.1798,31.2372,37964.1218
2014-01-03 15:15:00,54.45,54.46,54.41,54.43,13350.020859407594,31.2429,31.2487,31.22,31.2315,13350.0209
2014-01-03 15:20:00,54.43,54.47,54.43,54.44,19885.96857182589,31.2315,31.2544,31.2315,31.2372,19885.9686
2014-01-03 15:25:00,54.43,54.44,54.4,54.44,27256.29258795717,31.2315,31.2372,31.2142,31.2372,27256.2926
2014-01-03 15:30:00,54.44,54.47,54.41,54.45,27812.54345709916,31.2372,31.2544,31.22,31.2429,27812.5435
2014-01-03 15:35:00,54.44,54.48,54.44,54.46,27534.418022528163,31.2372,31.2601,31.2372,31.2487,27534.418
2014-01-03 15:40:00,54.46,54.47,54.41,54.41,37268.80823251286,31.2487,31.2544,31.22,31.22,37268.8082
2014-01-03 15:45:00,54.41,54.44,54.39,54.43,63412.59908218607,31.22,31.2372,31.2085,31.2315,63412.5991
2014-01-03 15:50:00,54.43,54.44,54.34,54.36,87192.32373800584,31.2315,31.2372,31.1798,31.1913,87192.3237
2014-01-03 15:55:00,54.36,54.38,54.33,54.34,126129.88457794466,31.1913,31.2028,31.1741,31.1798,126129.8846
2014-01-06 09:30:00,54.31,54.53,54.31,54.41,91086.07982199972,31.1626,31.2888,31.1626,31.22,91086.0798
2014-01-06 09:35:00,54.42,54.42,54.16,54.16,17104.71422611598,31.2257,31.2257,31.0765,31.0765,17104.7142
2014-01-06 09:40:00,54.2,54.53,54.18,54.5,126964.26088165764,31.0995,31.2888,31.088,31.2716,126964.2609
2014-01-06 09:45:00,54.47,54.61,54.36,54.56,69392.29592546239,31.2544,31.3347,31.1913,31.306,69392.2959
2014-01-06 09:50:00,54.54,54.68,54.53,54.62,120428.31316923934,31.2946,31.3749,31.2888,31.3405,120428.3132
2014-01-06 09:55:00,54.62,54.75,54.59,54.75,109303.29578639969,31.3405,31.4151,31.3233,31.4151,109303.2958
2014-01-06 10:00:00,54.73,54.73,54.59,54.61,60631.34473647615,31.4036,31.4036,31.3233,31.3347,60631.3447
2014-01-06 10:05:00,54.61,54.62,54.52,54.59,57015.71408705327,31.3347,31.3405,31.2831,31.3233,57015.7141
2014-01-06 10:10:00,54.59,54.66,54.59,54.63,42831.316923932696,31.3233,31.3634,31.3233,31.3462,42831.3169
2014-01-06 10:15:00,54.63,54.65,54.58,54.58,58267.27854262273,31.3462,31.3577,31.3175,31.3175,58267.2785
2014-01-06 10:20:00,54.57,54.64,54.54,54.56,38798.49812265332,31.3118,31.3519,31.2946,31.306,38798.4981
2014-01-06 10:25:00,54.56,54.56,54.49,54.51,20720.34487553887,31.306,31.306,31.2659,31.2774,20720.3449
2014-01-06 10:30:00,54.51,54.54,54.46,54.53,30454.73508552357,31.2774,31.2946,31.2487,31.2888,30454.7351
2014-01-06 10:35:00,54.53,54.53,54.44,54.46,21832.84661382284,31.2888,31.2888,31.2372,31.2487,21832.8466
2014-01-06 10:40:00,54.45,54.54,54.44,54.49,28368.79432624113,31.2429,31.2946,31.2372,31.2659,28368.7943
2014-01-06 10:45:00,54.49,54.58,54.49,54.57,19051.59226811292,31.2659,31.3175,31.2659,31.3118,19051.5923
2014-01-06 10:50:00,54.56,54.64,54.56,54.59,35600.05562508692,31.306,31.3519,31.306,31.3233,35600.0556
2014-01-06 10:55:00,54.59,54.59,54.51,54.54,32401.613127520515,31.3233,31.3233,31.2774,31.2946,32401.6131
2014-01-06 11:00:00,54.54,54.59,54.53,54.54,20442.21944096788,31.2946,31.3233,31.2888,31.2946,20442.2194
2014-01-06 11:05:00,54.54,54.54,54.46,54.49,20859.40759282437,31.2946,31.2946,31.2487,31.2659,20859.4076
2014-01-06 11:10:00,54.49,54.49,54.41,54.41,23084.4110693923,31.2659,31.2659,31.22,31.22,23084.4111
2014-01-06 11:15:00,54.41,54.44,54.31,54.4,30871.923237380062,31.22,31.2372,31.1626,31.2142,30871.9232
2014-01-06 11:20:00,54.39,54.44,54.33,54.4,20581.28215825337,31.2085,31.2372,31.1741,31.2142,20581.2822
2014-01-06 11:25:00,54.41,54.45,54.36,54.43,25587.539980531223,31.22,31.2429,31.1913,31.2315,25587.54
2014-01-06 11:30:00,54.42,54.43,54.36,54.39,16548.463356973996,31.2257,31.2315,31.1913,31.2085,16548.4634
2014-01-06 11:35:00,54.41,54.41,54.31,54.34,20720.34487553887,31.22,31.22,31.1626,31.1798,20720.3449
2014-01-06 11:40:00,54.34,54.34,54.31,54.31,17521.902377972467,31.1798,31.1798,31.1626,31.1626,17521.9024
2014-01-06 11:45:00,54.3,54.31,54.29,54.29,26839.104436100683,31.1569,31.1626,31.1511,31.1511,26839.1044
2014-01-06 11:50:00,54.29,54.34,54.27,54.33,25865.66541510221,31.1511,31.1798,31.1396,31.1741,25865.6654
2014-01-06 11:55:00,54.33,54.34,54.3,54.34,18217.215964399948,31.1741,31.1798,31.1569,31.1798,18217.216
2014-01-06 12:00:00,54.35,54.36,54.3,54.32,12237.519121123629,31.1855,31.1913,31.1569,31.1683,12237.5191
2014-01-06 12:05:00,54.32,54.38,54.32,54.34,28090.668891670142,31.1683,31.2028,31.1683,31.1798,28090.6689
2014-01-06 12:10:00,54.34,54.34,54.3,54.33,31150.04867195105,31.1798,31.1798,31.1569,31.1741,31150.0487
2014-01-06 12:15:00,54.33,54.36,54.33,54.36,21276.595744680853,31.1741,31.1913,31.1741,31.1913,21276.5957
2014-01-06 12:20:00,54.36,54.45,54.36,54.36,103323.59894312336,31.1913,31.2429,31.1913,31.1913,103323.5989
2014-01-06 12:25:00,54.35,54.37,54.34,54.37,44082.88137950216,31.1855,31.197,31.1798,31.197,44082.8814
2014-01-06 12:30:00,54.36,54.39,54.34,54.36,33653.17758308998,31.1913,31.2085,31.1798,31.1913,33653.1776
2014-01-06 12:35:00,54.36,54.39,54.34,54.36,20998.47031010986,31.1913,31.2085,31.1798,31.1913,20998.4703
2014-01-06 12:40:00,54.36,54.38,54.35,54.36,17939.090529828954,31.1913,31.2028,31.1855,31.1913,17939.0905
2014-01-06 12:45:00,54.37,54.4,54.36,54.39,23223.4737866778,31.197,31.2142,31.1913,31.2085,23223.4738
2014-01-06 12:50:00,54.38,54.44,54.38,54.42,36156.3064942289,31.2028,31.2372,31.2028,31.2257,36156.3065
2014-01-06 12:55:00,54.41,54.41,54.39,54.41,37129.74551522737,31.22,31.22,31.2085,31.22,37129.7455
2014-01-06 13:00:00,54.4,54.41,54.39,54.39,29620.3587818106,31.2142,31.22,31.2085,31.2085,29620.3588
2014-01-06 13:05:00,54.4,54.41,54.39,54.4,39354.748991795306,31.2142,31.22,31.2085,31.2142,39354.749
2014-01-06 13:10:00,54.4,54.4,54.36,54.36,17660.96509525796,31.2142,31.2142,31.1913,31.1913,17660.9651
2014-01-06 13:15:00,54.36,54.36,54.34,54.36,14045.334445835071,31.1913,31.1913,31.1798,31.1913,14045.3344
2014-01-06 13:20:00,54.36,54.36,54.3,54.31,17660.96509525796,31.1913,31.1913,31.1569,31.1626,17660.9651
2014-01-06 13:25:00,54.31,54.38,54.3,54.37,85384.5084132944,31.1626,31.2028,31.1569,31.197,85384.5084
2014-01-06 13:30:00,54.37,54.37,54.3,54.3,26839.104436100683,31.197,31.197,31.1569,31.1569,26839.1044
2014-01-06 13:35:00,54.3,54.3,54.23,54.26,26004.72813238771,31.1569,31.1569,31.1167,31.1339,26004.7281
2014-01-06 13:40:00,54.26,54.27,54.21,54.22,24892.22639410374,31.1339,31.1396,31.1052,31.111,24892.2264
2014-01-06 13:45:00,54.23,54.23,54.14,54.15,26700.041718815188,31.1167,31.1167,31.0651,31.0708,26700.0417
2014-01-06 13:50:00,54.14,54.38,54.14,54.38,57293.83952162426,31.0651,31.2028,31.0651,31.2028,57293.8395
2014-01-06 13:55:00,54.38,54.46,54.36,54.42,32957.8639966625,31.2028,31.2487,31.1913,31.2257,32957.864
2014-01-06 14:00:00,54.41,54.41,54.36,54.39,24196.912807676264,31.22,31.22,31.1913,31.2085,24196.9128
2014-01-06 14:05:00,54.38,54.38,54.31,54.35,28090.668891670142,31.2028,31.2028,31.1626,31.1855,28090.6689
2014-01-06 14:10:00,54.35,54.44,54.35,54.41,37685.99638436936,31.1855,31.2372,31.1855,31.22,37685.9964
2014-01-06 14:15:00,54.41,54.44,54.4,54.41,26421.916284244195,31.22,31.2372,31.2142,31.22,26421.9163
2014-01-06 14:20:00,54.4,54.48,54.39,54.46,41023.50159922125,31.2142,31.2601,31.2085,31.2487,41023.5016
2014-01-06 14:25:00,54.46,54.53,54.44,54.51,51870.39354748992,31.2487,31.2888,31.2372,31.2774,51870.3935
2014-01-06 14:30:00,54.5,54.51,54.41,54.41,17521.902377972467,31.2716,31.2774,31.22,31.22,17521.9024
2014-01-06 14:35:00,54.43,54.46,54.41,54.41,15992.212487832014,31.2315,31.2487,31.22,31.22,15992.2125
2014-01-06 14:40:00,54.41,54.51,54.4,54.5,27117.22987067168,31.22,31.2774,31.2142,31.2716,27117.2299
2014-01-06 14:45:00,54.5,54.54,54.49,54.54,38103.18453622584,31.2716,31.2946,31.2659,31.2946,38103.1845
2014-01-06 14:50:00,54.54,54.54,54.5,54.54,34487.553886802954,31.2946,31.2946,31.2716,31.2946,34487.5539
2014-01-06 14:55:00,54.53,54.61,54.51,54.59,36295.36921151439,31.2888,31.3347,31.2774,31.3233,36295.3692
2014-01-06 15:00:00,54.59,54.59,54.51,54.54,34626.61660408845,31.3233,31.3233,31.2774,31.2946,34626.6166
2014-01-06 15:05:00,54.54,54.58,54.53,54.56,50201.640940063975,31.2946,31.3175,31.2888,31.306,50201.6409
2014-01-06 15:10:00,54.55,54.6,54.54,54.58,36712.557363370885,31.3003,31.329,31.2946,31.3175,36712.5574
2014-01-06 15:15:00,54.59,54.63,54.57,54.57,37685.99638436936,31.3233,31.3462,31.3118,31.3118,37685.9964
2014-01-06 15:20:00,54.57,54.59,54.57,54.59,43665.69322764567,31.3118,31.3233,31.3118,31.3233,43665.6932
2014-01-06 15:25:00,54.59,54.64,54.59,54.61,52565.7071339174,31.3233,31.3519,31.3233,31.3347,52565.7071
2014-01-06 15:30:00,54.61,54.64,54.57,54.57,72034.48755388681,31.3347,31.3519,31.3118,31.3118,72034.4876
2014-01-06 15:35:00,54.56,54.56,54.5,54.54,76901.68265887916,31.306,31.306,31.2716,31.2946,76901.6827
2014-01-06 15:40:00,54.54,54.56,54.5,54.53,71200.11125017384,31.2946,31.306,31.2716,31.2888,71200.1113
2014-01-06 15:45:00,54.53,54.55,54.46,54.46,83993.88124043944,31.2888,31.3003,31.2487,31.2487,83993.8812
2014-01-06 15:50:00,54.46,54.47,54.42,54.42,114170.49089139202,31.2487,31.2544,31.2257,31.2257,114170.4909
2014-01-06 15:55:00,54.42,54.43,54.28,54.29,330134.890835767,31.2257,31.2315,31.1454,31.1511,330134.8908
2014-01-07 09:30:00,55.29,55.52,55.21,55.35,428730.3573911834,31.7249,31.8569,31.679,31.7593,428730.3574
2014-01-07 09:35:00,55.36,55.48,55.26,55.27,206786.26060353225,31.7651,31.8339,31.7077,31.7134,206786.2606
2014-01-07 09:40:00,55.28,55.36,55.22,55.33,106382.97872340426,31.7192,31.7651,31.6847,31.7479,106382.9787
2014-01-07 09:45:00,55.33,55.36,55.23,55.3,74676.67918231123,31.7479,31.7651,31.6905,31.7307,74676.6792
2014-01-07 09:50:00,55.3,55.37,55.29,55.33,73425.11472674177,31.7307,31.7708,31.7249,31.7479,73425.1147
2014-01-07 09:55:00,55.35,55.35,55.29,55.31,128772.07620636908,31.7593,31.7593,31.7249,31.7364,128772.0762
2014-01-07 10:00:00,55.31,55.33,55.24,55.3,107217.35502711724,31.7364,31.7479,31.6962,31.7307,107217.355
2014-01-07 10:05:00,55.28,55.32,55.24,55.29,87609.51188986233,31.7192,31.7421,31.6962,31.7249,87609.5119
2014-01-07 10:10:00,55.29,55.33,55.26,55.26,57432.90223890975,31.7249,31.7479,31.7077,31.7077,57432.9022
2014-01-07 10:15:00,55.27,55.28,55.22,55.23,68279.79418717843,31.7134,31.7192,31.6847,31.6905,68279.7942
2014-01-07 10:20:00,55.23,55.27,55.22,55.25,55625.08691419831,31.6905,31.7134,31.6847,31.702,55625.0869
2014-01-07 10:25:00,55.25,55.28,55.23,55.23,49089.13920178001,31.702,31.7192,31.6905,31.6905,49089.1392
2014-01-07 10:30:00,55.23,55.27,55.12,55.14,68418.85690446392,31.6905,31.7134,31.6274,31.6388,68418.8569
2014-01-07 10:35:00,55.12,55.14,55.04,55.1,57711.02767348074,31.6274,31.6388,31.5815,31.6159,57711.0277
2014-01-07 10:40:00,55.1,55.21,55.1,55.15,48811.01376720901,31.6159,31.679,31.6159,31.6446,48811.0138
2014-01-07 10:45:00,55.15,55.22,55.13,55.15,66750.10429703796,31.6446,31.6847,31.6331,31.6446,66750.1043
2014-01-07 10:50:00,55.14,55.19,55.1,55.12,37964.12181894034,31.6388,31.6675,31.6159,31.6274,37964.1218
2014-01-07 10:55:00,55.12,55.17,55.08,55.16,53121.958003059386,31.6274,31.6561,31.6044,31.6503,53121.958
2014-01-07 11:00:00,55.16,55.16,55.02,55.04,60770.40745376165,31.6503,31.6503,31.57,31.5815,60770.4075
2014-01-07 11:05:00,55.04,55.05,55.02,55.03,29342.23334723961,31.5815,31.5872,31.57,31.5757,29342.2333
2014-01-07 11:10:00,55.03,55.08,54.97,55.07,50618.82909192046,31.5757,31.6044,31.5413,31.5987,50618.8291
2014-01-07 11:15:00,55.07,55.07,54.98,55.0,27812.54345709916,31.5987,31.5987,31.547,31.5585,27812.5435
2014-01-07 11:20:00,55.01,55.08,55.01,55.08,18078.15324711445,31.5643,31.6044,31.5643,31.6044,18078.1532
2014-01-07 11:25:00,55.08,55.17,55.08,55.17,59101.6548463357,31.6044,31.6561,31.6044,31.6561,59101.6548
2014-01-07 11:30:00,55.17,55.17,55.1,55.13,26839.104436100683,31.6561,31.6561,31.6159,31.6331,26839.1044
2014-01-07 11:35:00,55.13,55.17,55.13,55.15,9456.264775413712,31.6331,31.6561,31.6331,31.6446,9456.2648
2014-01-07 11:40:00,55.15,55.18,55.12,55.16,32401.613127520515,31.6446,31.6618,31.6274,31.6503,32401.6131
2014-01-07 11:45:00,55.16,55.19,55.15,55.18,35460.992907801425,31.6503,31.6675,31.6446,31.6618,35460.9929
2014-01-07 11:50:00,55.18,55.23,55.17,55.22,66889.16701432347,31.6618,31.6905,31.6561,31.6847,66889.167
2014-01-07 11:55:00,55.22,55.23,55.18,55.19,21276.595744680853,31.6847,31.6905,31.6618,31.6675,21276.5957
2014-01-07 12:00:00,55.2,55.21,55.15,55.16,32262.550410235017,31.6733,31.679,31.6446,31.6503,32262.5504
2014-01-07 12:05:00,55.15,55.17,55.15,55.17,28368.79432624113,31.6446,31.6561,31.6446,31.6561,28368.7943
2014-01-07 12:10:00,55.16,55.17,55.12,55.13,22110.97204839383,31.6503,31.6561,31.6274,31.6331,22110.972
2014-01-07 12:15:00,55.13,55.14,55.12,55.13,13906.271728549576,31.6331,31.6388,31.6274,31.6331,13906.2717
2014-01-07 12:20:00,55.13,55.16,55.11,55.12,20859.40759282437,31.6331,31.6503,31.6216,31.6274,20859.4076
2014-01-07 12:25:00,55.12,55.14,55.09,55.1,15714.087053261022,31.6274,31.6388,31.6102,31.6159,15714.0871
2014-01-07 12:30:00,55.09,55.15,55.09,55.13,17939.090529828954,31.6102,31.6446,31.6102,31.6331,17939.0905
2014-01-07 12:35:00,55.14,55.15,55.12,55.14,17243.776943401477,31.6388,31.6446,31.6274,31.6388,17243.7769
2014-01-07 12:40:00,55.14,55.15,55.09,55.13,20859.40759282437,31.6388,31.6446,31.6102,31.6331,20859.4076
2014-01-07 12:45:00,55.12,55.14,55.1,55.14,17800.02781254346,31.6274,31.6388,31.6159,31.6388,17800.0278
2014-01-07 12:50:00,55.13,55.13,55.06,55.07,18356.27868168544,31.6331,31.6331,31.5929,31.5987,18356.2787
2014-01-07 12:55:00,55.06,55.14,55.02,55.14,38381.30997079684,31.5929,31.6388,31.57,31.6388,38381.31
2014-01-07 13:00:00,55.14,55.15,55.07,55.07,26839.104436100683,31.6388,31.6446,31.5987,31.5987,26839.1044
2014-01-07 13:05:00,55.07,55.13,55.06,55.08,21832.84661382284,31.5987,31.6331,31.5929,31.6044,21832.8466
2014-01-07 13:10:00,55.08,55.1,55.06,55.1,21137.53302739536,31.6044,31.6159,31.5929,31.6159,21137.533
2014-01-07 13:15:00,55.09,55.09,55.04,55.08,17243.776943401477,31.6102,31.6102,31.5815,31.6044,17243.7769
2014-01-07 13:20:00,55.08,55.08,55.05,55.08,19468.780419969407,31.6044,31.6044,31.5872,31.6044,19468.7804
2014-01-07 13:25:00,55.08,55.09,55.05,55.08,22945.3483521068,31.6044,31.6102,31.5872,31.6044,22945.3484
2014-01-07 13:30:00,55.07,55.13,55.05,55.09,36990.682797941874,31.5987,31.6331,31.5872,31.6102,36990.6828
2014-01-07 13:35:00,55.08,55.14,55.08,55.12,35878.18105965791,31.6044,31.6388,31.6044,31.6274,35878.1811
2014-01-07 13:40:00,55.11,55.16,55.11,55.15,47698.51202892505,31.6216,31.6503,31.6216,31.6446,47698.512
2014-01-07 13:45:00,55.15,55.15,55.1,55.13,46307.88485607009,31.6446,31.6446,31.6159,31.6331,46307.8849
2014-01-07 13:50:00,55.13,55.13,55.02,55.03,29620.3587818106,31.6331,31.6331,31.57,31.5757,29620.3588
2014-01-07 13:55:00,55.03,55.06,55.01,55.05,41440.68975107774,31.5757,31.5929,31.5643,31.5872,41440.6898
2014-01-07 14:00:00,55.05,55.07,55.0,55.06,42692.2542066472,31.5872,31.5987,31.5585,31.5929,42692.2542
2014-01-07 14:05:00,55.06,55.07,55.01,55.03,33514.114865804484,31.5929,31.5987,31.5643,31.5757,33514.1149
2014-01-07 14:10:00,55.03,55.05,55.0,55.01,23501.599221248784,31.5757,31.5872,31.5585,31.5643,23501.5992
2014-01-07 14:15:00,55.01,55.01,54.98,55.0,19607.843137254906,31.5643,31.5643,31.547,31.5585,19607.8431
2014-01-07 14:20:00,54.99,55.01,54.96,54.98,38659.43540536783,31.5528,31.5643,31.5356,31.547,38659.4354
2014-01-07 14:25:00,54.97,55.06,54.97,55.03,56320.40050062579,31.5413,31.5929,31.5413,31.5757,56320.4005
2014-01-07 14:30:00,55.04,55.12,55.03,55.08,76762.61994159367,31.5815,31.6274,31.5757,31.6044,76762.6199
2014-01-07 14:35:00,55.08,55.13,55.06,55.13,31845.362258378533,31.6044,31.6331,31.5929,31.6331,31845.3623
2014-01-07 14:40:00,55.13,55.13,55.07,55.09,27673.48073981365,31.6331,31.6331,31.5987,31.6102,27673.4807
2014-01-07 14:45:00,55.09,55.09,55.05,55.09,38520.37268808233,31.6102,31.6102,31.5872,31.6102,38520.3727
2014-01-07 14:50:00,55.09,55.13,55.05,55.13,51731.33083020442,31.6102,31.6331,31.5872,31.6331,51731.3308
2014-01-07 14:55:00,55.13,55.15,55.12,55.15,27534.418022528163,31.6331,31.6446,31.6274,31.6446,27534.418
2014-01-07 15:00:00,55.14,55.16,55.09,55.09,38381.30997079684,31.6388,31.6503,31.6102,31.6102,38381.31
2014-01-07 15:05:00,55.09,55.13,55.07,55.13,45473.50855235712,31.6102,31.6331,31.5987,31.6331,45473.5086
2014-01-07 15:10:00,55.13,55.13,55.08,55.1,35460.992907801425,31.6331,31.6331,31.6044,31.6159,35460.9929
2014-01-07 15:15:00,55.09,55.16,55.09,55.15,52287.58169934641,31.6102,31.6503,31.6102,31.6446,52287.5817
2014-01-07 15:20:00,55.15,55.15,55.08,55.11,48393.82561535253,31.6446,31.6446,31.6044,31.6216,48393.8256
2014-01-07 15:25:00,55.11,55.15,55.1,55.14,49506.327353636494,31.6216,31.6446,31.6159,31.6388,49506.3274
2014-01-07 15:30:00,55.14,55.16,55.1,55.14,74537.61646502573,31.6388,31.6503,31.6159,31.6388,74537.6165
2014-01-07 15:35:00,55.14,55.14,55.06,55.08,99986.09372827146,31.6388,31.6388,31.5929,31.6044,99986.0937
2014-01-07 15:40:00,55.08,55.18,55.06,55.14,162425.25378945906,31.6044,31.6618,31.5929,31.6388,162425.2538
2014-01-07 15:45:00,55.14,55.15,55.08,55.08,96787.65123070506,31.6388,31.6446,31.6044,31.6044,96787.6512
2014-01-07 15:50:00,55.08,55.1,55.07,55.08,157279.93324989572,31.6044,31.6159,31.5987,31.6044,157279.9332
2014-01-07 15:55:00,55.08,55.09,55.03,55.05,212626.89472952305,31.6044,31.6102,31.5757,31.5872,212626.8947
2014-01-08 09:30:00,55.58,55.58,54.86,55.07,116534.55708524544,31.8913,31.8913,31.4782,31.5987,116534.5571
2014-01-08 09:35:00,55.07,55.07,54.8,55.0,102489.22263941038,31.5987,31.5987,31.4438,31.5585,102489.2226
2014-01-08 09:40:00,54.98,55.1,54.98,55.08,102489.22263941038,31.547,31.6159,31.547,31.6044,102489.2226
2014-01-08 09:45:00,55.04,55.12,54.96,55.03,62021.97190933112,31.5815,31.6274,31.5356,31.5757,62021.9719
2014-01-08 09:50:00,55.02,55.06,54.99,55.05,62161.03462661661,31.57,31.5929,31.5528,31.5872,62161.0346
2014-01-08 09:55:00,55.05,55.4,55.05,55.4,186065.91572799333,31.5872,31.788,31.5872,31.788,186065.9157
2014-01-08 10:00:00,55.4,55.45,55.18,55.18,72590.73842302879,31.788,31.8167,31.6618,31.6618,72590.7384
2014-01-08 10:05:00,55.18,55.24,55.18,55.21,48950.07648449451,31.6618,31.6962,31.6618,31.679,48950.0765
2014-01-08 10:10:00,55.23,55.3,55.23,55.26,36712.557363370885,31.6905,31.7307,31.6905,31.7077,36712.5574
2014-01-08 10:15:00,55.26,55.3,55.2,55.29,38937.560839938815,31.7077,31.7307,31.6733,31.7249,38937.5608
2014-01-08 10:20:00,55.3,55.42,55.29,55.42,89139.20178000278,31.7307,31.7995,31.7249,31.7995,89139.2018
2014-01-08 10:25:00,55.42,55.43,55.31,55.36,49367.264636351,31.7995,31.8052,31.7364,31.7651,49367.2646
2014-01-08 10:30:00,55.36,55.38,55.29,55.31,62439.1600611876,31.7651,31.7766,31.7249,31.7364,62439.1601
2014-01-08 10:35:00,55.31,55.38,55.31,55.35,48393.82561535253,31.7364,31.7766,31.7364,31.7593,48393.8256
2014-01-08 10:40:00,55.36,55.37,55.3,55.33,34765.679321373944,31.7651,31.7708,31.7307,31.7479,34765.6793
2014-01-08 10:45:00,55.33,55.33,55.24,55.28,41718.81518564873,31.7479,31.7479,31.6962,31.7192,41718.8152
2014-01-08 10:50:00,55.28,55.29,55.23,55.24,24614.100959532752,31.7192,31.7249,31.6905,31.6962,24614.101
2014-01-08 10:55:00,55.24,55.31,55.2,55.23,74120.42831316925,31.6962,31.7364,31.6733,31.6905,74120.4283
2014-01-08 11:00:00,55.24,55.26,55.2,55.21,33096.92671394799,31.6962,31.7077,31.6733,31.679,33096.9267
2014-01-08 11:05:00,55.21,55.26,55.18,55.26,62021.97190933112,31.679,31.7077,31.6618,31.7077,62021.9719
2014-01-08 11:10:00,55.26,55.26,55.18,55.18,33096.92671394799,31.7077,31.7077,31.6618,31.6618,33096.9267
2014-01-08 11:15:00,55.18,55.24,55.18,55.21,26978.16715338618,31.6618,31.6962,31.6618,31.679,26978.1672
2014-01-08 11:20:00,55.21,55.28,55.21,55.26,48671.95104992352,31.679,31.7192,31.679,31.7077,48671.951
2014-01-08 11:25:00,55.25,55.28,55.25,55.28,17104.71422611598,31.702,31.7192,31.702,31.7192,17104.7142
2014-01-08 11:30:00,55.28,55.36,55.28,55.35,26700.041718815188,31.7192,31.7651,31.7192,31.7593,26700.0417
2014-01-08 11:35:00,55.36,55.39,55.32,55.37,61743.846474760125,31.7651,31.7823,31.7421,31.7708,61743.8465
2014-01-08 11:40:00,55.37,55.4,55.36,55.39,132526.76957307747,31.7708,31.788,31.7651,31.7823,132526.7696
2014-01-08 11:45:00,55.39,55.4,55.32,55.33,68557.91962174942,31.7823,31.788,31.7421,31.7479,68557.9196
2014-01-08 11:50:00,55.33,55.35,55.31,55.35,19468.780419969407,31.7479,31.7593,31.7364,31.7593,19468.7804
2014-01-08 11:55:00,55.34,55.36,55.3,55.33,45195.38311778613,31.7536,31.7651,31.7307,31.7479,45195.3831
2014-01-08 12:00:00,55.33,55.39,55.33,55.37,66193.85342789599,31.7479,31.7823,31.7479,31.7708,66193.8534
2014-01-08 12:05:00,55.37,55.37,55.33,55.36,14601.585314977056,31.7708,31.7708,31.7479,31.7651,14601.5853
2014-01-08 12:10:00,55.36,55.38,55.32,55.32,29481.296064525104,31.7651,31.7766,31.7421,31.7421,29481.2961
2014-01-08 12:15:00,55.32,55.37,55.31,55.34,75928.24363788069,31.7421,31.7708,31.7364,31.7536,75928.2436
2014-01-08 12:20:00,55.35,55.38,55.34,55.37,34070.36573494646,31.7593,31.7766,31.7536,31.7708,34070.3657
2014-01-08 12:25:00,55.38,55.38,55.35,55.35,46446.94757335559,31.7766,31.7766,31.7593,31.7593,46446.9476
2014-01-08 12:30:00,55.36,55.38,55.33,55.36,31289.111389236547,31.7651,31.7766,31.7479,31.7651,31289.1114
2014-01-08 12:35:00,55.36,55.38,55.36,55.37,41579.75246836324,31.7651,31.7766,31.7651,31.7708,41579.7525
2014-01-08 12:40:00,55.36,55.38,55.36,55.36,36017.243776943404,31.7651,31.7766,31.7651,31.7651,36017.2438
2014-01-08 12:45:00,55.36,55.38,55.36,55.38,27117.22987067168,31.7651,31.7766,31.7651,31.7766,27117.2299
2014-01-08 12:50:00,55.38,55.38,55.37,55.37,34765.679321373944,31.7766,31.7766,31.7708,31.7708,34765.6793
2014-01-08 12:55:00,55.37,55.39,55.37,55.39,24196.912807676264,31.7708,31.7823,31.7708,31.7823,24196.9128
2014-01-08 13:00:00,55.39,55.41,55.37,55.41,36017.243776943404,31.7823,31.7938,31.7708,31.7938,36017.2438
2014-01-08 13:05:00,55.42,55.49,55.41,55.48,33792.24030037547,31.7995,31.8397,31.7938,31.8339,33792.2403
2014-01-08 13:10:00,55.47,55.55,55.47,55.55,40884.43888193576,31.8282,31.8741,31.8282,31.8741,40884.4389
2014-01-08 13:15:00,55.54,55.55,55.48,55.51,43387.56779307468,31.8684,31.8741,31.8339,31.8511,43387.5678
2014-01-08 13:20:00,55.51,55.55,55.51,55.55,24614.100959532752,31.8511,31.8741,31.8511,31.8741,24614.101
2014-01-08 13:25:00,55.55,55.61,55.55,55.61,31984.424975664027,31.8741,31.9085,31.8741,31.9085,31984.425
2014-01-08 13:30:00,55.59,55.59,55.51,55.54,22110.97204839383,31.8971,31.8971,31.8511,31.8684,22110.972
2014-01-08 13:35:00,55.54,55.54,55.44,55.45,28229.73160895564,31.8684,31.8684,31.811,31.8167,28229.7316
2014-01-08 13:40:00,55.44,55.45,55.36,55.39,55068.83604505633,31.811,31.8167,31.7651,31.7823,55068.836
2014-01-08 13:45:00,55.39,55.39,55.37,55.38,32957.8639966625,31.7823,31.7823,31.7708,31.7766,32957.864
2014-01-08 13:50:00,55.38,55.44,55.38,55.44,20998.47031010986,31.7766,31.811,31.7766,31.811,20998.4703
2014-01-08 13:55:00,55.44,55.48,55.44,55.48,29064.107912668616,31.811,31.8339,31.811,31.8339,29064.1079
2014-01-08 14:00:00,55.48,55.5,55.4,55.46,46864.13572521207,31.8339,31.8454,31.788,31.8225,46864.1357
2014-01-08 14:05:00,55.48,55.49,55.36,55.39,54373.522458628846,31.8339,31.8397,31.7651,31.7823,54373.5225
2014-01-08 14:10:00,55.39,55.44,55.39,55.44,72034.48755388681,31.7823,31.811,31.7823,31.811,72034.4876
2014-01-08 14:15:00,55.44,55.49,55.41,55.46,58128.21582533723,31.811,31.8397,31.7938,31.8225,58128.2158
2014-01-08 14:20:00,55.45,55.45,55.37,55.39,52009.45626477542,31.8167,31.8167,31.7708,31.7823,52009.4563
2014-01-08 14:25:00,55.39,55.41,55.36,55.39,52704.769851202895,31.7823,31.7938,31.7651,31.7823,52704.7699
2014-01-08 14:30:00,55.39,55.42,55.37,55.41,28925.04519538312,31.7823,31.7995,31.7708,31.7938,28925.0452
2014-01-08 14:35:00,55.41,55.41,55.33,55.33,42136.003337505215,31.7938,31.7938,31.7479,31.7479,42136.0033
2014-01-08 14:40:00,55.33,55.33,55.28,55.31,33096.92671394799,31.7479,31.7479,31.7192,31.7364,33096.9267
2014-01-08 14:45:00,55.3,55.31,55.24,55.25,65220.41440689752,31.7307,31.7364,31.6962,31.702,65220.4144
2014-01-08 14:50:00,55.25,55.28,55.25,55.26,28925.04519538312,31.702,31.7192,31.702,31.7077,28925.0452
2014-01-08 14:55:00,55.26,55.26,55.18,55.19,62439.1600611876,31.7077,31.7077,31.6618,31.6675,62439.1601
2014-01-08 15:00:00,55.19,55.23,55.18,55.23,27673.48073981365,31.6675,31.6905,31.6618,31.6905,27673.4807
2014-01-08 15:05:00,55.23,55.24,55.16,55.17,218884.71700737035,31.6905,31.6962,31.6503,31.6561,218884.717
2014-01-08 15:10:00,55.17,55.18,55.13,55.15,40328.18801279378,31.6561,31.6618,31.6331,31.6446,40328.188
2014-01-08 15:15:00,55.14,55.16,55.08,55.09,130718.95424836602,31.6388,31.6503,31.6044,31.6102,130718.9542
2014-01-08 15:20:00,55.09,55.09,55.05,55.05,170769.0168265888,31.6102,31.6102,31.5872,31.5872,170769.0168
2014-01-08 15:25:00,55.05,55.05,54.9,54.9,245306.63329161453,31.5872,31.5872,31.5011,31.5011,245306.6333
2014-01-08 15:30:00,54.9,55.01,54.9,54.95,48671.95104992352,31.5011,31.5643,31.5011,31.5298,48671.951
2014-01-08 15:35:00,54.95,55.03,54.94,55.0,165762.75900431097,31.5298,31.5757,31.5241,31.5585,165762.759
2014-01-08 15:40:00,55.0,55.0,54.92,54.93,89139.20178000278,31.5585,31.5585,31.5126,31.5183,89139.2018
2014-01-08 15:45:00,54.93,55.03,54.93,54.99,100959.53274926991,31.5183,31.5757,31.5183,31.5528,100959.5327
2014-01-08 15:50:00,55.0,55.03,54.97,54.98,109581.42122097066,31.5585,31.5757,31.5413,31.547,109581.4212
2014-01-08 15:55:00,54.98,55.03,54.98,55.03,1028925.0451953833,31.547,31.5757,31.547,31.5757,1028925.0452
2014-01-09 09:30:00,53.93,53.93,53.75,53.93,394520.9289389515,30.9446,30.9446,30.8413,30.9446,394520.9289
2014-01-09 09:35:00,53.93,54.06,53.93,53.98,120706.43860381033,30.9446,31.0192,30.9446,30.9732,120706.4386
2014-01-09 09:40:00,53.98,54.15,53.93,54.11,116117.36893338896,30.9732,31.0708,30.9446,31.0478,116117.3689
2014-01-09 09:45:00,54.11,54.15,54.03,54.12,98456.403838131,31.0478,31.0708,31.0019,31.0536,98456.4038
2014-01-09 09:50:00,54.11,54.18,54.03,54.04,75371.99276873871,31.0478,31.088,31.0019,31.0077,75371.9928
2014-01-09 09:55:00,54.05,54.23,54.04,54.19,111528.2992629676,31.0134,31.1167,31.0077,31.0937,111528.2993
2014-01-09 10:00:00,54.21,54.26,54.12,54.21,99151.71742455848,31.1052,31.1339,31.0536,31.1052,99151.7174
2014-01-09 10:05:00,54.21,54.27,54.21,54.23,118620.4978445279,31.1052,31.1396,31.1052,31.1167,118620.4978
2014-01-09 10:10:00,54.22,54.23,54.12,54.15,125156.4455569462,31.111,31.1167,31.0536,31.0708,125156.4456
2014-01-09 10:15:00,54.16,54.16,54.06,54.11,123209.56751494925,31.0765,31.0765,31.0192,31.0478,123209.5675
2014-01-09 10:20:00,54.09,54.11,54.01,54.11,188569.04463913228,31.0364,31.0478,30.9905,31.0478,188569.0446
2014-01-09 10:25:00,54.11,54.27,54.1,54.2,102906.41079126688,31.0478,31.1396,31.0421,31.0995,102906.4108
2014-01-09 10:30:00,54.2,54.25,54.1,54.23,48115.70018078154,31.0995,31.1282,31.0421,31.1167,48115.7002
2014-01-09 10:35:00,54.23,54.29,54.2,54.2,74398.55374774024,31.1167,31.1511,31.0995,31.0995,74398.5537
2014-01-09 10:40:00,54.21,54.27,54.21,54.22,66193.85342789599,31.1052,31.1396,31.1052,31.111,66193.8534
2014-01-09 10:45:00,54.23,54.23,54.1,54.14,34348.49116951745,31.1167,31.1167,31.0421,31.0651,34348.4912
2014-01-09 10:50:00,54.13,54.18,54.09,54.16,55625.08691419831,31.0593,31.088,31.0364,31.0765,55625.0869
2014-01-09 10:55:00,54.16,54.19,54.11,54.19,38103.18453622584,31.0765,31.0937,31.0478,31.0937,38103.1845
2014-01-09 11:00:00,54.18,54.19,54.12,54.15,30593.79780280907,31.088,31.0937,31.0536,31.0708,30593.7978
2014-01-09 11:05:00,54.13,54.13,53.98,54.0,29203.17062995411,31.0593,31.0593,30.9732,30.9847,29203.1706
2014-01-09 11:10:00,54.0,54.0,53.91,53.91,55207.89876234182,30.9847,30.9847,30.9331,30.9331,55207.8988
2014-01-09 11:15:00,53.9,53.93,53.87,53.87,36017.243776943404,30.9273,30.9446,30.9101,30.9101,36017.2438
2014-01-09 11:20:00,53.88,53.93,53.84,53.93,52843.83256848839,30.9159,30.9446,30.8929,30.9446,52843.8326
2014-01-09 11:25:00,53.93,53.95,53.86,53.86,52009.45626477542,30.9446,30.956,30.9044,30.9044,52009.4563
2014-01-09 11:30:00,53.86,53.91,53.85,53.86,37685.99638436936,30.9044,30.9331,30.8987,30.9044,37685.9964
2014-01-09 11:35:00,53.87,54.0,53.86,53.99,37546.93366708386,30.9101,30.9847,30.9044,30.979,37546.9337
2014-01-09 11:40:00,53.99,53.99,53.91,53.95,36851.62008065638,30.979,30.979,30.9331,30.956,36851.6201
2014-01-09 11:45:00,53.95,53.97,53.92,53.95,23223.4737866778,30.956,30.9675,30.9388,30.956,23223.4738
2014-01-09 11:50:00,53.95,54.02,53.95,54.02,24892.22639410374,30.956,30.9962,30.956,30.9962,24892.2264
2014-01-09 11:55:00,54.02,54.08,54.02,54.08,32540.67584480601,30.9962,31.0306,30.9962,31.0306,32540.6758
2014-01-09 12:00:00,54.08,54.08,54.02,54.06,27534.418022528163,31.0306,31.0306,30.9962,31.0192,27534.418
2014-01-09 12:05:00,54.07,54.08,54.05,54.05,20998.47031010986,31.0249,31.0306,31.0134,31.0134,20998.4703
2014-01-09 12:10:00,54.05,54.08,54.04,54.05,43804.75594493117,31.0134,31.0306,31.0077,31.0134,43804.7559
2014-01-09 12:15:00,54.04,54.05,54.0,54.05,21554.721179251843,31.0077,31.0134,30.9847,31.0134,21554.7212
2014-01-09 12:20:00,54.05,54.08,54.02,54.04,24057.85009039077,31.0134,31.0306,30.9962,31.0077,24057.8501
2014-01-09 12:25:00,54.04,54.08,54.04,54.07,22389.09748296482,31.0077,31.0306,31.0077,31.0249,22389.0975
2014-01-09 12:30:00,54.07,54.15,54.06,54.1,39771.93714365179,31.0249,31.0708,31.0192,31.0421,39771.9371
2014-01-09 12:35:00,54.11,54.12,54.1,54.11,34904.74203865944,31.0478,31.0536,31.0421,31.0478,34904.742
2014-01-09 12:40:00,54.11,54.13,54.09,54.13,31845.362258378533,31.0478,31.0593,31.0364,31.0593,31845.3623
2014-01-09 12:45:00,54.13,54.13,54.1,54.11,27117.22987067168,31.0593,31.0593,31.0421,31.0478,27117.2299
2014-01-09 12:50:00,54.11,54.17,54.1,54.14,44361.00681407315,31.0478,31.0823,31.0421,31.0651,44361.0068
2014-01-09 12:55:00,54.13,54.27,54.13,54.25,48671.95104992352,31.0593,31.1396,31.0593,31.1282,48671.951
2014-01-09 13:00:00,54.25,54.26,54.21,54.22,30315.67236823808,31.1282,31.1339,31.1052,31.111,30315.6724
2014-01-09 13:05:00,54.23,54.24,54.16,54.19,33514.114865804484,31.1167,31.1224,31.0765,31.0937,33514.1149
2014-01-09 13:10:00,54.19,54.2,54.14,54.14,13906.271728549576,31.0937,31.0995,31.0651,31.0651,13906.2717
2014-01-09 13:15:00,54.14,54.14,54.08,54.11,46864.13572521207,31.0651,31.0651,31.0306,31.0478,46864.1357
2014-01-09 13:20:00,54.11,54.15,54.11,54.13,24753.163676818247,31.0478,31.0708,31.0478,31.0593,24753.1637
2014-01-09 13:25:00,54.13,54.15,54.11,54.13,30593.79780280907,31.0593,31.0708,31.0478,31.0593,30593.7978
2014-01-09 13:30:00,54.13,54.16,54.11,54.13,25587.539980531223,31.0593,31.0765,31.0478,31.0593,25587.54
2014-01-09 13:35:00,54.13,54.15,54.06,54.08,42136.003337505215,31.0593,31.0708,31.0192,31.0306,42136.0033
2014-01-09 13:40:00,54.08,54.13,54.08,54.11,25309.41454596023,31.0306,31.0593,31.0306,31.0478,25309.4145
2014-01-09 13:45:00,54.1,54.11,54.06,54.06,25865.66541510221,31.0421,31.0478,31.0192,31.0192,25865.6654
2014-01-09 13:50:00,54.06,54.06,53.99,53.99,29898.484216381592,31.0192,31.0192,30.979,30.979,29898.4842
2014-01-09 13:55:00,53.99,54.0,53.97,53.98,24892.22639410374,30.979,30.9847,30.9675,30.9732,24892.2264
2014-01-09 14:00:00,53.98,53.98,53.85,53.87,57432.90223890975,30.9732,30.9732,30.8987,30.9101,57432.9022
2014-01-09 14:05:00,53.87,53.92,53.87,53.91,33096.92671394799,30.9101,30.9388,30.9101,30.9331,33096.9267
2014-01-09 14:10:00,53.92,53.95,53.91,53.95,27673.48073981365,30.9388,30.956,30.9331,30.956,27673.4807
2014-01-09 14:15:00,53.95,53.99,53.92,53.98,44361.00681407315,30.956,30.979,30.9388,30.9732,44361.0068
2014-01-09 14:20:00,53.98,54.03,53.94,53.98,26978.16715338618,30.9732,31.0019,30.9503,30.9732,26978.1672
2014-01-09 14:25:00,53.98,53.99,53.95,53.99,22389.09748296482,30.9732,30.979,30.956,30.979,22389.0975
2014-01-09 14:30:00,53.98,53.98,53.94,53.96,49645.39007092199,30.9732,30.9732,30.9503,30.9618,49645.3901
2014-01-09 14:35:00,53.96,53.99,53.94,53.99,38242.24725351133,30.9618,30.979,30.9503,30.979,38242.2473
2014-01-09 14:40:00,53.98,53.99,53.93,53.95,43109.442358503686,30.9732,30.979,30.9446,30.956,43109.4424
2014-01-09 14:45:00,53.95,54.0,53.94,53.95,41301.62703379225,30.956,30.9847,30.9503,30.956,41301.627
2014-01-09 14:50:00,53.94,54.0,53.93,53.98,40328.18801279378,30.9503,30.9847,30.9446,30.9732,40328.188
2014-01-09 14:55:00,53.98,54.0,53.91,53.94,37964.12181894034,30.9732,30.9847,30.9331,30.9503,37964.1218
2014-01-09 15:00:00,53.95,53.95,53.9,53.94,38659.43540536783,30.956,30.956,30.9273,30.9503,38659.4354
2014-01-09 15:05:00,53.93,53.95,53.92,53.94,44221.94409678766,30.9446,30.956,30.9388,30.9503,44221.9441
2014-01-09 15:10:00,53.94,54.03,53.94,54.03,41440.68975107774,30.9503,31.0019,30.9503,31.0019,41440.6898
2014-01-09 15:15:00,54.03,54.1,54.03,54.1,42414.12877207621,31.0019,31.0421,31.0019,31.0421,42414.1288
2014-01-09 15:20:00,54.1,54.12,54.05,54.08,53678.208872201365,31.0421,31.0536,31.0134,31.0306,53678.2089
2014-01-09 15:25:00,54.07,54.1,54.05,54.05,43248.50507578919,31.0249,31.0421,31.0134,31.0134,43248.5051
2014-01-09 15:30:00,54.05,54.08,54.02,54.03,53956.33430677236,31.0134,31.0306,30.9962,31.0019,53956.3343
2014-01-09 15:35:00,54.03,54.05,53.98,54.0,52287.58169934641,31.0019,31.0134,30.9732,30.9847,52287.5817
2014-01-09 15:40:00,54.01,54.05,54.01,54.03,69948.54679460438,30.9905,31.0134,30.9905,31.0019,69948.5468
2014-01-09 15:45:00,54.04,54.05,53.95,53.96,168404.9506327354,31.0077,31.0134,30.956,30.9618,168404.9506
2014-01-09 15:50:00,53.97,54.0,53.92,53.93,164650.25726602698,30.9675,30.9847,30.9388,30.9446,164650.2573
2014-01-09 15:55:00,53.94,53.98,53.94,53.97,168961.20150187737,30.9503,30.9732,30.9503,30.9675,168961.2015
2014-01-10 09:30:00,54.22,54.29,54.11,54.11,95675.14949242109,31.111,31.1511,31.0478,31.0478,95675.1495
2014-01-10 09:35:00,54.13,54.29,54.13,54.27,49228.20191906551,31.0593,31.1511,31.0593,31.1396,49228.2019
2014-01-10 09:40:00,54.28,54.41,54.25,54.36,59518.84299819219,31.1454,31.22,31.1282,31.1913,59518.843
2014-01-10 09:45:00,54.36,54.5,54.35,54.49,90251.70351828675,31.1913,31.2716,31.1855,31.2659,90251.7035
2014-01-10 09:50:00,54.48,54.59,54.33,54.33,40606.313447364766,31.2601,31.3233,31.1741,31.1741,40606.3134
2014-01-10 09:55:00,54.33,54.37,54.21,54.23,23223.4737866778,31.1741,31.197,31.1052,31.1167,23223.4738
2014-01-10 10:00:00,54.24,54.24,54.02,54.03,45751.63398692811,31.1224,31.1224,30.9962,31.0019,45751.634
2014-01-10 10:05:00,54.03,54.05,53.8,53.86,116117.36893338896,31.0019,31.0134,30.87,30.9044,116117.3689
2014-01-10 10:10:00,53.87,53.9,53.84,53.87,139897.09358920876,30.9101,30.9273,30.8929,30.9101,139897.0936
2014-01-10 10:15:00,53.87,53.92,53.82,53.82,98595.4665554165,30.9101,30.9388,30.8814,30.8814,98595.4666
2014-01-10 10:20:00,53.83,53.94,53.82,53.87,46586.01029064108,30.8872,30.9503,30.8814,30.9101,46586.0103
2014-01-10 10:25:00,53.88,53.9,53.84,53.85,44778.19496592964,30.9159,30.9273,30.8929,30.8987,44778.195
2014-01-10 10:30:00,53.86,53.89,53.77,53.77,37964.12181894034,30.9044,30.9216,30.8528,30.8528,37964.1218
2014-01-10 10:35:00,53.77,53.85,53.77,53.79,44361.00681407315,30.8528,30.8987,30.8528,30.8642,44361.0068
2014-01-10 10:40:00,53.77,53.86,53.76,53.84,40467.25073007927,30.8528,30.9044,30.847,30.8929,40467.2507
2014-01-10 10:45:00,53.81,53.87,53.81,53.87,59796.968432763184,30.8757,30.9101,30.8757,30.9101,59796.9684
2014-01-10 10:50:00,53.87,54.0,53.87,53.97,55346.96147962732,30.9101,30.9847,30.9101,30.9675,55346.9615
2014-01-10 10:55:00,53.97,54.0,53.93,53.97,31984.424975664027,30.9675,30.9847,30.9446,30.9675,31984.425
2014-01-10 11:00:00,53.97,54.0,53.96,53.97,33653.17758308998,30.9675,30.9847,30.9618,30.9675,33653.1776
2014-01-10 11:05:00,53.98,53.98,53.92,53.95,18634.40411625643,30.9732,30.9732,30.9388,30.956,18634.4041
2014-01-10 11:10:00,53.94,53.96,53.92,53.93,46725.07300792658,30.9503,30.9618,30.9388,30.9446,46725.073
2014-01-10 11:15:00,53.93,53.95,53.9,53.9,24753.163676818247,30.9446,30.956,30.9273,30.9273,24753.1637
2014-01-10 11:20:00,53.89,53.9,53.82,53.88,16548.463356973996,30.9216,30.9273,30.8814,30.9159,16548.4634
2014-01-10 11:25:00,53.89,53.89,53.82,53.85,11403.142817410651,30.9216,30.9216,30.8814,30.8987,11403.1428
2014-01-10 11:30:00,53.86,53.86,53.8,53.8,19746.9058545404,30.9044,30.9044,30.87,30.87,19746.9059
2014-01-10 11:35:00,53.81,53.86,53.77,53.85,17243.776943401477,30.8757,30.9044,30.8528,30.8987,17243.7769
2014-01-10 11:40:00,53.85,53.9,53.85,53.9,16826.58879154499,30.8987,30.9273,30.8987,30.9273,16826.5888
2014-01-10 11:45:00,53.9,53.95,53.87,53.93,17660.96509525796,30.9273,30.956,30.9101,30.9446,17660.9651
2014-01-10 11:50:00,53.93,53.93,53.88,53.88,12793.769990265611,30.9446,30.9446,30.9159,30.9159,12793.77
2014-01-10 11:55:00,53.89,53.93,53.85,53.87,17104.71422611598,30.9216,30.9446,30.8987,30.9101,17104.7142
2014-01-10 12:00:00,53.87,53.87,53.82,53.83,16548.463356973996,30.9101,30.9101,30.8814,30.8872,16548.4634
2014-01-10 12:05:00,53.83,53.88,53.77,53.83,49645.39007092199,30.8872,30.9159,30.8528,30.8872,49645.3901
2014-01-10 12:10:00,53.83,53.85,53.81,53.84,28785.982478097623,30.8872,30.8987,30.8757,30.8929,28785.9825
2014-01-10 12:15:00,53.84,53.9,53.8,53.86,47420.38659435406,30.8929,30.9273,30.87,30.9044,47420.3866
2014-01-10 12:20:00,53.85,53.88,53.82,53.85,24057.85009039077,30.8987,30.9159,30.8814,30.8987,24057.8501
2014-01-10 12:25:00,53.85,53.88,53.8,53.83,51592.26811291893,30.8987,30.9159,30.87,30.8872,51592.2681
2014-01-10 12:30:00,53.83,53.88,53.83,53.86,20164.09400639689,30.8872,30.9159,30.8872,30.9044,20164.094
2014-01-10 12:35:00,53.87,53.87,53.84,53.85,16687.52607425949,30.9101,30.9101,30.8929,30.8987,16687.5261
2014-01-10 12:40:00,53.85,53.94,53.85,53.93,43943.81866221666,30.8987,30.9503,30.8987,30.9446,43943.8187
2014-01-10 12:45:00,53.93,53.95,53.9,53.95,32679.738562091505,30.9446,30.956,30.9273,30.956,32679.7386
2014-01-10 12:50:00,53.95,53.95,53.86,53.86,33792.24030037547,30.956,30.956,30.9044,30.9044,33792.2403
2014-01-10 12:55:00,53.86,53.87,53.82,53.84,24614.100959532752,30.9044,30.9101,30.8814,30.8929,24614.101
2014-01-10 13:00:00,53.85,53.85,53.82,53.84,15157.836184119038,30.8987,30.8987,30.8814,30.8929,15157.8362
2014-01-10 13:05:00,53.84,53.87,53.84,53.87,20998.47031010986,30.8929,30.9101,30.8929,30.9101,20998.4703
2014-01-10 13:10:00,53.88,53.92,53.86,53.9,28368.79432624113,30.9159,30.9388,30.9044,30.9273,28368.7943
2014-01-10 13:15:00,53.9,53.94,53.9,53.9,17243.776943401477,30.9273,30.9503,30.9273,30.9273,17243.7769
2014-01-10 13:20:00,53.92,53.97,53.87,53.88,42414.12877207621,30.9388,30.9675,30.9101,30.9159,42414.1288
2014-01-10 13:25:00,53.9,53.9,53.86,53.87,14045.334445835071,30.9273,30.9273,30.9044,30.9101,14045.3344
2014-01-10 13:30:00,53.87,53.9,53.86,53.9,22806.285634821303,30.9101,30.9273,30.9044,30.9273,22806.2856
2014-01-10 13:35:00,53.91,53.91,53.85,53.86,32401.613127520515,30.9331,30.9331,30.8987,30.9044,32401.6131
2014-01-10 13:40:00,53.87,53.91,53.86,53.91,29481.296064525104,30.9101,30.9331,30.9044,30.9331,29481.2961
2014-01-10 13:45:00,53.91,53.95,53.91,53.93,17660.96509525796,30.9331,30.956,30.9331,30.9446,17660.9651
2014-01-10 13:50:00,53.93,53.94,53.88,53.88,28785.982478097623,30.9446,30.9503,30.9159,30.9159,28785.9825
2014-01-10 13:55:00,53.89,53.9,53.84,53.87,28090.668891670142,30.9216,30.9273,30.8929,30.9101,28090.6689
2014-01-10 14:00:00,53.87,53.87,53.85,53.85,24614.100959532752,30.9101,30.9101,30.8987,30.8987,24614.101
2014-01-10 14:05:00,53.85,53.9,53.83,53.9,31428.174106522045,30.8987,30.9273,30.8872,30.9273,31428.1741
2014-01-10 14:10:00,53.9,53.92,53.89,53.89,32540.67584480601,30.9273,30.9388,30.9216,30.9216,32540.6758
2014-01-10 14:15:00,53.89,53.91,53.87,53.91,69809.48407731888,30.9216,30.9331,30.9101,30.9331,69809.4841
2014-01-10 14:20:00,53.9,53.92,53.85,53.9,24057.85009039077,30.9273,30.9388,30.8987,30.9273,24057.8501
2014-01-10 14:25:00,53.9,53.9,53.84,53.85,44500.06953135865,30.9273,30.9273,30.8929,30.8987,44500.0695
2014-01-10 14:30:00,53.85,53.87,53.84,53.87,27673.48073981365,30.8987,30.9101,30.8929,30.9101,27673.4807
2014-01-10 14:35:00,53.87,53.9,53.85,53.89,19190.65498539841,30.9101,30.9273,30.8987,30.9216,19190.655
2014-01-10 14:40:00,53.89,53.9,53.85,53.85,31289.111389236547,30.9216,30.9273,30.8987,30.8987,31289.1114
2014-01-10 14:45:00,53.85,53.87,53.84,53.85,23223.4737866778,30.8987,30.9101,30.8929,30.8987,23223.4738
2014-01-10 14:50:00,53.85,53.9,53.83,53.88,36851.62008065638,30.8987,30.9273,30.8872,30.9159,36851.6201
2014-01-10 14:55:00,53.87,53.88,53.82,53.84,23501.599221248784,30.9101,30.9159,30.8814,30.8929,23501.5992
2014-01-10 15:00:00,53.83,53.93,53.83,53.92,43109.442358503686,30.8872,30.9446,30.8872,30.9388,43109.4424
2014-01-10 15:05:00,53.92,53.98,53.92,53.94,26282.8535669587,30.9388,30.9732,30.9388,30.9503,26282.8536
2014-01-10 15:10:00,53.93,53.95,53.92,53.95,36573.49464608539,30.9446,30.956,30.9388,30.956,36573.4946
2014-01-10 15:15:00,53.95,54.0,53.95,53.99,27117.22987067168,30.956,30.9847,30.956,30.979,27117.2299
2014-01-10 15:20:00,54.0,54.03,53.98,54.02,41718.81518564873,30.9847,31.0019,30.9732,30.9962,41718.8152
2014-01-10 15:25:00,54.02,54.08,54.01,54.08,27673.48073981365,30.9962,31.0306,30.9905,31.0306,27673.4807
2014-01-10 15:30:00,54.08,54.09,53.98,53.99,55903.2123487693,31.0306,31.0364,30.9732,30.979,55903.2123
2014-01-10 15:35:00,53.98,54.0,53.91,53.94,46029.7594214991,30.9732,30.9847,30.9331,30.9503,46029.7594
2014-01-10 15:40:00,53.94,54.0,53.94,53.98,39493.8117090808,30.9503,30.9847,30.9503,30.9732,39493.8117
2014-01-10 15:45:00,53.98,53.98,53.92,53.92,49367.264636351,30.9732,30.9732,30.9388,30.9388,49367.2646
2014-01-10 15:50:00,53.92,53.95,53.9,53.92,83437.63037129746,30.9388,30.956,30.9273,30.9388,83437.6304
2014-01-10 15:55:00,53.92,53.95,53.91,53.94,113753.30273953556,30.9388,30.956,30.9331,30.9503,113753.3027
2014-01-13 09:30:00,53.94,53.94,53.68,53.8,85801.6965651509,30.9503,30.9503,30.8011,30.87,85801.6966
2014-01-13 09:35:00,53.8,54.02,53.8,53.94,23640.66193853428,30.87,30.9962,30.87,30.9503,23640.6619
2014-01-13 09:40:00,53.92,53.92,53.7,53.75,50201.640940063975,30.9388,30.9388,30.8126,30.8413,50201.6409
2014-01-13 09:45:00,53.75,53.76,53.57,53.66,49367.264636351,30.8413,30.847,30.738,30.7896,49367.2646
2014-01-13 09:50:00,53.67,53.77,53.65,53.72,34765.679321373944,30.7954,30.8528,30.7839,30.8241,34765.6793
2014-01-13 09:55:00,53.74,53.74,53.59,53.59,28925.04519538312,30.8355,30.8355,30.7495,30.7495,28925.0452
2014-01-13 10:00:00,53.59,53.67,53.59,53.6,29203.17062995411,30.7495,30.7954,30.7495,30.7552,29203.1706
2014-01-13 10:05:00,53.59,53.67,53.59,53.62,26282.8535669587,30.7495,30.7954,30.7495,30.7667,26282.8536
2014-01-13 10:10:00,53.62,53.66,53.59,53.6,19746.9058545404,30.7667,30.7896,30.7495,30.7552,19746.9059
2014-01-13 10:15:00,53.61,53.63,53.52,53.52,46168.8221387846,30.7609,30.7724,30.7093,30.7093,46168.8221
2014-01-13 10:20:00,53.53,53.53,53.39,53.4,71478.23668474483,30.715,30.715,30.6347,30.6404,71478.2367
2014-01-13 10:25:00,53.4,53.49,53.38,53.49,52565.7071339174,30.6404,30.6921,30.629,30.6921,52565.7071
2014-01-13 10:30:00,53.49,53.51,53.44,53.5,29064.107912668616,30.6921,30.7036,30.6634,30.6978,29064.1079
2014-01-13 10:35:00,53.51,53.54,53.47,53.53,53817.27158948686,30.7036,30.7208,30.6806,30.715,53817.2716
2014-01-13 10:40:00,53.53,53.61,53.52,53.6,26700.041718815188,30.715,30.7609,30.7093,30.7552,26700.0417
2014-01-13 10:45:00,53.61,53.69,53.61,53.68,36295.36921151439,30.7609,30.8068,30.7609,30.8011,36295.3692
2014-01-13 10:50:00,53.68,53.7,53.59,53.62,42970.37964121819,30.8011,30.8126,30.7495,30.7667,42970.3796
2014-01-13 10:55:00,53.62,53.74,53.62,53.74,26560.979001529693,30.7667,30.8355,30.7667,30.8355,26560.979
2014-01-13 11:00:00,53.74,53.74,53.64,53.64,21415.658461966348,30.8355,30.8355,30.7782,30.7782,21415.6585
2014-01-13 11:05:00,53.65,53.72,53.65,53.67,20303.156723682383,30.7839,30.8241,30.7839,30.7954,20303.1567
2014-01-13 11:10:00,53.67,53.74,53.67,53.72,21415.658461966348,30.7954,30.8355,30.7954,30.8241,21415.6585
2014-01-13 11:15:00,53.7,53.72,53.68,53.7,10707.829230983174,30.8126,30.8241,30.8011,30.8126,10707.8292
2014-01-13 11:20:00,53.7,53.74,53.69,53.73,14323.459880406064,30.8126,30.8355,30.8068,30.8298,14323.4599
2014-01-13 11:25:00,53.74,53.74,53.68,53.72,17382.839660686972,30.8355,30.8355,30.8011,30.8241,17382.8397
2014-01-13 11:30:00,53.73,53.8,53.73,53.78,21832.84661382284,30.8298,30.87,30.8298,30.8585,21832.8466
2014-01-13 11:35:00,53.79,53.84,53.77,53.84,18356.27868168544,30.8642,30.8929,30.8528,30.8929,18356.2787
2014-01-13 11:40:00,53.85,53.89,53.79,53.79,36017.243776943404,30.8987,30.9216,30.8642,30.8642,36017.2438
2014-01-13 11:45:00,53.79,53.79,53.75,53.75,12237.519121123629,30.8642,30.8642,30.8413,30.8413,12237.5191
2014-01-13 11:50:00,53.75,53.75,53.7,53.75,18495.341398970937,30.8413,30.8413,30.8126,30.8413,18495.3414
2014-01-13 11:55:00,53.75,53.77,53.69,53.7,21971.90933110833,30.8413,30.8528,30.8068,30.8126,21971.9093
2014-01-13 12:00:00,53.7,53.74,53.62,53.62,33514.114865804484,30.8126,30.8355,30.7667,30.7667,33514.1149
2014-01-13 12:05:00,53.62,53.65,53.59,53.6,19190.65498539841,30.7667,30.7839,30.7495,30.7552,19190.655
2014-01-13 12:10:00,53.6,53.62,53.56,53.57,37546.93366708386,30.7552,30.7667,30.7323,30.738,37546.9337
2014-01-13 12:15:00,53.57,53.59,53.56,53.58,29898.484216381592,30.738,30.7495,30.7323,30.7437,29898.4842
2014-01-13 12:20:00,53.59,53.63,53.58,53.58,12793.769990265611,30.7495,30.7724,30.7437,30.7437,12793.77
2014-01-13 12:25:00,53.57,53.57,53.51,53.52,17521.902377972467,30.738,30.738,30.7036,30.7093,17521.9024
2014-01-13 12:30:00,53.52,53.52,53.4,53.41,34626.61660408845,30.7093,30.7093,30.6404,30.6462,34626.6166
2014-01-13 12:35:00,53.41,53.41,53.35,53.38,25448.477263245724,30.6462,30.6462,30.6118,30.629,25448.4773
2014-01-13 12:40:00,53.38,53.39,53.36,53.36,12098.456403838132,30.629,30.6347,30.6175,30.6175,12098.4564
2014-01-13 12:45:00,53.37,53.41,53.36,53.36,34626.61660408845,30.6232,30.6462,30.6175,30.6175,34626.6166
2014-01-13 12:50:00,53.37,53.37,53.32,53.34,35043.80475594493,30.6232,30.6232,30.5945,30.606,35043.8048
2014-01-13 12:55:00,53.33,53.35,53.31,53.31,16687.52607425949,30.6003,30.6118,30.5888,30.5888,16687.5261
2014-01-13 13:00:00,53.31,53.34,53.28,53.34,26839.104436100683,30.5888,30.606,30.5716,30.606,26839.1044
2014-01-13 13:05:00,53.34,53.41,53.32,53.39,16270.337922403003,30.606,30.6462,30.5945,30.6347,16270.3379
2014-01-13 13:10:00,53.39,53.41,53.32,53.32,38520.37268808233,30.6347,30.6462,30.5945,30.5945,38520.3727
2014-01-13 13:15:00,53.32,53.33,53.22,53.24,31428.174106522045,30.5945,30.6003,30.5372,30.5486,31428.1741
2014-01-13 13:20:00,53.25,53.32,53.25,53.3,8900.01390627173,30.5544,30.5945,30.5544,30.5831,8900.0139
2014-01-13 13:25:00,53.29,53.36,53.28,53.31,18495.341398970937,30.5773,30.6175,30.5716,30.5888,18495.3414
2014-01-13 13:30:00,53.31,53.33,53.26,53.31,19885.96857182589,30.5888,30.6003,30.5601,30.5888,19885.9686
2014-01-13 13:35:00,53.31,53.34,53.29,53.29,24057.85009039077,30.5888,30.606,30.5773,30.5773,24057.8501
2014-01-13 13:40:00,53.29,53.3,53.26,53.29,13628.146293978583,30.5773,30.5831,30.5601,30.5773,13628.1463
2014-01-13 13:45:00,53.28,53.3,53.21,53.29,24475.03824224725,30.5716,30.5831,30.5314,30.5773,24475.0382
2014-01-13 13:50:00,53.29,53.29,53.24,53.26,14045.334445835071,30.5773,30.5773,30.5486,30.5601,14045.3344
2014-01-13 13:55:00,53.25,53.34,53.24,53.29,60492.28201919066,30.5544,30.606,30.5486,30.5773,60492.282
2014-01-13 14:00:00,53.3,53.39,53.27,53.28,87470.44917257685,30.5831,30.6347,30.5659,30.5716,87470.4492
2014-01-13 14:05:00,53.29,53.39,53.29,53.37,34487.553886802954,30.5773,30.6347,30.5773,30.6232,34487.5539
2014-01-13 14:10:00,53.37,53.39,53.32,53.38,47559.44931163955,30.6232,30.6347,30.5945,30.629,47559.4493
2014-01-13 14:15:00,53.36,53.39,53.34,53.34,16826.58879154499,30.6175,30.6347,30.606,30.606,16826.5888
2014-01-13 14:20:00,53.34,53.38,53.28,53.3,29759.421499096094,30.606,30.629,30.5716,30.5831,29759.4215
2014-01-13 14:25:00,53.3,53.36,53.26,53.28,84550.13210958143,30.5831,30.6175,30.5601,30.5716,84550.1321
2014-01-13 14:30:00,53.26,53.26,53.22,53.24,26560.979001529693,30.5601,30.5601,30.5372,30.5486,26560.979
2014-01-13 14:35:00,53.23,53.27,53.19,53.21,26978.16715338618,30.5429,30.5659,30.52,30.5314,26978.1672
2014-01-13 14:40:00,53.21,53.22,53.18,53.18,18912.529550827425,30.5314,30.5372,30.5142,30.5142,18912.5296
2014-01-13 14:45:00,53.18,53.2,53.13,53.15,22667.22291753581,30.5142,30.5257,30.4855,30.497,22667.2229
2014-01-13 14:50:00,53.15,53.2,53.12,53.2,41023.50159922125,30.497,30.5257,30.4798,30.5257,41023.5016
2014-01-13 14:55:00,53.19,53.19,53.11,53.17,52009.45626477542,30.52,30.52,30.474,30.5085,52009.4563
2014-01-13 15:00:00,53.16,53.18,53.07,53.09,59518.84299819219,30.5027,30.5142,30.4511,30.4626,59518.843
2014-01-13 15:05:00,53.1,53.12,53.0,53.04,89000.1390627173,30.4683,30.4798,30.4109,30.4339,89000.1391
2014-01-13 15:10:00,53.05,53.08,52.98,53.03,60075.09386733417,30.4396,30.4568,30.3995,30.4281,60075.0939
2014-01-13 15:15:00,53.03,53.1,52.99,53.1,99151.71742455848,30.4281,30.4683,30.4052,30.4683,99151.7174
2014-01-13 15:20:00,53.1,53.1,53.01,53.02,57015.71408705327,30.4683,30.4683,30.4167,30.4224,57015.7141
2014-01-13 15:25:00,53.01,53.03,52.95,52.98,52982.89528577389,30.4167,30.4281,30.3822,30.3995,52982.8953
2014-01-13 15:30:00,52.98,52.98,52.79,52.84,398831.8731748019,30.3995,30.3995,30.2904,30.3191,398831.8732
2014-01-13 15:35:00,52.84,52.89,52.81,52.84,95118.8986232791,30.3191,30.3478,30.3019,30.3191,95118.8986
2014-01-13 15:40:00,52.84,52.84,52.76,52.81,111667.3619802531,30.3191,30.3191,30.2732,30.3019,111667.362
2014-01-13 15:45:00,52.8,52.86,52.77,52.78,179669.03073286053,30.2962,30.3306,30.279,30.2847,179669.0307
2014-01-13 15:50:00,52.79,52.83,52.77,52.77,206925.3233208177,30.2904,30.3134,30.279,30.279,206925.3233
2014-01-13 15:55:00,52.78,52.8,52.72,52.78,380614.6572104019,30.2847,30.2962,30.2503,30.2847,380614.6572
2014-01-14 09:30:00,52.75,53.03,52.64,52.67,218745.65429008484,30.2675,30.4281,30.2044,30.2216,218745.6543
2014-01-14 09:35:00,52.67,52.77,52.62,52.72,251981.6437213184,30.2216,30.279,30.1929,30.2503,251981.6437
2014-01-14 09:40:00,52.72,52.95,52.72,52.95,100820.47003198444,30.2503,30.3822,30.2503,30.3822,100820.47
2014-01-14 09:45:00,52.95,53.04,52.85,52.89,86079.82199972188,30.3822,30.4339,30.3249,30.3478,86079.822
2014-01-14 09:50:00,52.89,52.9,52.76,52.78,171047.1422611598,30.3478,30.3536,30.2732,30.2847,171047.1423
2014-01-14 09:55:00,52.79,52.84,52.74,52.84,119037.68599638436,30.2904,30.3191,30.2617,30.3191,119037.686
2014-01-14 10:00:00,52.84,52.9,52.8,52.88,102628.28535669588,30.3191,30.3536,30.2962,30.3421,102628.2854
2014-01-14 10:05:00,52.87,53.0,52.85,53.0,62578.22277847309,30.3363,30.4109,30.3249,30.4109,62578.2228
2014-01-14 10:10:00,53.01,53.03,52.9,52.9,82742.31678486998,30.4167,30.4281,30.3536,30.3536,82742.3168
2014-01-14 10:15:00,52.9,52.93,52.78,52.82,96092.33764427758,30.3536,30.3708,30.2847,30.3076,96092.3376
2014-01-14 10:20:00,52.83,52.9,52.83,52.85,64525.100820470034,30.3134,30.3536,30.3134,30.3249,64525.1008
2014-01-14 10:25:00,52.85,52.87,52.82,52.84,55068.83604505633,30.3249,30.3363,30.3076,30.3191,55068.836
2014-01-14 10:30:00,52.85,52.92,52.85,52.9,78570.43526630511,30.3249,30.365,30.3249,30.3536,78570.4353
2014-01-14 10:35:00,52.9,52.93,52.88,52.91,123487.69294952023,30.3536,30.3708,30.3421,30.3593,123487.6929
2014-01-14 10:40:00,52.93,53.02,52.91,53.01,145876.79043248505,30.3708,30.4224,30.3593,30.4167,145876.7904
2014-01-14 10:45:00,53.0,53.06,52.99,52.99,50062.57822277848,30.4109,30.4454,30.4052,30.4052,50062.5782
2014-01-14 10:50:00,53.0,53.01,52.91,52.95,62578.22277847309,30.4109,30.4167,30.3593,30.3822,62578.2228
2014-01-14 10:55:00,52.95,53.03,52.9,53.02,82186.065915728,30.3822,30.4281,30.3536,30.4224,82186.0659
2014-01-14 11:00:00,53.02,53.12,53.01,53.05,76067.30635516619,30.4224,30.4798,30.4167,30.4396,76067.3064
2014-01-14 11:05:00,53.06,53.12,53.06,53.08,22945.3483521068,30.4454,30.4798,30.4454,30.4568,22945.3484
2014-01-14 11:10:00,53.07,53.12,53.05,53.05,57015.71408705327,30.4511,30.4798,30.4396,30.4396,57015.7141
2014-01-14 11:15:00,53.05,53.21,53.03,53.19,73842.30287859826,30.4396,30.5314,30.4281,30.52,73842.3029
2014-01-14 11:20:00,53.2,53.26,53.18,53.2,97204.83938256156,30.5257,30.5601,30.5142,30.5257,97204.8394
2014-01-14 11:25:00,53.19,53.21,53.16,53.2,20581.28215825337,30.52,30.5314,30.5027,30.5257,20581.2822
2014-01-14 11:30:00,53.21,53.22,53.16,53.19,37268.80823251286,30.5314,30.5372,30.5027,30.52,37268.8082
2014-01-14 11:35:00,53.17,53.19,53.12,53.14,24614.100959532752,30.5085,30.52,30.4798,30.4913,24614.101
2014-01-14 11:40:00,53.17,53.2,53.16,53.16,34209.42845223196,30.5085,30.5257,30.5027,30.5027,34209.4285
2014-01-14 11:45:00,53.17,53.21,53.17,53.21,24892.22639410374,30.5085,30.5314,30.5085,30.5314,24892.2264
2014-01-14 11:50:00,53.21,53.21,53.18,53.2,38103.18453622584,30.5314,30.5314,30.5142,30.5257,38103.1845
2014-01-14 11:55:00,53.19,53.21,53.16,53.19,33235.98943123349,30.52,30.5314,30.5027,30.52,33235.9894
2014-01-14 12:00:00,53.2,53.26,53.16,53.23,23918.78737310527,30.5257,30.5601,30.5027,30.5429,23918.7874
2014-01-14 12:05:00,53.23,53.25,53.21,53.23,15435.961618690031,30.5429,30.5544,30.5314,30.5429,15435.9616
2014-01-14 12:10:00,53.23,53.29,53.21,53.24,36434.431928799895,30.5429,30.5773,30.5314,30.5486,36434.4319
2014-01-14 12:15:00,53.25,53.27,53.2,53.2,34070.36573494646,30.5544,30.5659,30.5257,30.5257,34070.3657
2014-01-14 12:20:00,53.21,53.28,53.2,53.25,30871.923237380062,30.5314,30.5716,30.5257,30.5544,30871.9232
2014-01-14 12:25:00,53.25,53.29,53.23,53.26,33653.17758308998,30.5544,30.5773,30.5429,30.5601,33653.1776
2014-01-14 12:30:00,53.26,53.31,53.16,53.21,36990.682797941874,30.5601,30.5888,30.5027,30.5314,36990.6828
2014-01-14 12:35:00,53.21,53.22,53.18,53.2,12237.519121123629,30.5314,30.5372,30.5142,30.5257,12237.5191
2014-01-14 12:40:00,53.21,53.25,53.21,53.22,17382.839660686972,30.5314,30.5544,30.5314,30.5372,17382.8397
2014-01-14 12:45:00,53.23,53.27,53.21,53.26,12932.832707551106,30.5429,30.5659,30.5314,30.5601,12932.8327
2014-01-14 12:50:00,53.27,53.27,53.14,53.15,23362.53650396329,30.5659,30.5659,30.4913,30.497,23362.5365
2014-01-14 12:55:00,53.15,53.17,53.13,53.13,15296.898901404536,30.497,30.5085,30.4855,30.4855,15296.8989
2014-01-14 13:00:00,53.13,53.16,53.11,53.13,31984.424975664027,30.4855,30.5027,30.474,30.4855,31984.425
2014-01-14 13:05:00,53.13,53.15,53.09,53.13,13071.895424836604,30.4855,30.497,30.4626,30.4855,13071.8954
2014-01-14 13:10:00,53.11,53.14,53.08,53.14,17660.96509525796,30.474,30.4913,30.4568,30.4913,17660.9651
2014-01-14 13:15:00,53.14,53.18,53.12,53.13,23223.4737866778,30.4913,30.5142,30.4798,30.4855,23223.4738
2014-01-14 13:20:00,53.15,53.17,53.13,53.13,53817.27158948686,30.497,30.5085,30.4855,30.4855,53817.2716
2014-01-14 13:25:00,53.13,53.17,53.11,53.17,12376.581838409124,30.4855,30.5085,30.474,30.5085,12376.5818
2014-01-14 13:30:00,53.16,53.19,53.13,53.17,15575.024335975526,30.5027,30.52,30.4855,30.5085,15575.0243
2014-01-14 13:35:00,53.17,53.24,53.17,53.22,28925.04519538312,30.5085,30.5486,30.5085,30.5372,28925.0452
2014-01-14 13:40:00,53.23,53.28,53.21,53.22,19607.843137254906,30.5429,30.5716,30.5314,30.5372,19607.8431
2014-01-14 13:45:00,53.21,53.22,53.16,53.19,14879.710749548049,30.5314,30.5372,30.5027,30.52,14879.7107
2014-01-14 13:50:00,53.18,53.21,53.18,53.21,10429.703796412185,30.5142,30.5314,30.5142,30.5314,10429.7038
2014-01-14 13:55:00,53.2,53.21,53.16,53.17,23223.4737866778,30.5257,30.5314,30.5027,30.5085,23223.4738
2014-01-14 14:00:00,53.17,53.18,53.14,53.18,34487.553886802954,30.5085,30.5142,30.4913,30.5142,34487.5539
2014-01-14 14:05:00,53.18,53.18,53.12,53.13,24196.912807676264,30.5142,30.5142,30.4798,30.4855,24196.9128
2014-01-14 14:10:00,53.13,53.13,53.08,53.08,24753.163676818247,30.4855,30.4855,30.4568,30.4568,24753.1637
2014-01-14 14:15:00,53.08,53.08,53.01,53.01,36434.431928799895,30.4568,30.4568,30.4167,30.4167,36434.4319
2014-01-14 14:20:00,53.02,53.04,53.01,53.02,34070.36573494646,30.4224,30.4339,30.4167,30.4224,34070.3657
2014-01-14 14:25:00,53.02,53.02,52.94,52.97,72173.55027117231,30.4224,30.4224,30.3765,30.3937,72173.5503
2014-01-14 14:30:00,52.97,52.99,52.9,52.91,81351.68961201502,30.3937,30.4052,30.3536,30.3593,81351.6896
2014-01-14 14:35:00,52.91,52.93,52.88,52.88,67723.54331803643,30.3593,30.3708,30.3421,30.3421,67723.5433
2014-01-14 14:40:00,52.9,52.9,52.76,52.77,90529.82895285774,30.3536,30.3536,30.2732,30.279,90529.829
2014-01-14 14:45:00,52.77,52.77,52.69,52.72,109025.17035182868,30.279,30.279,30.2331,30.2503,109025.1704
2014-01-14 14:50:00,52.72,52.75,52.71,52.72,81907.94048115701,30.2503,30.2675,30.2445,30.2503,81907.9405
2014-01-14 14:55:00,52.72,52.72,52.61,52.61,79682.93700458908,30.2503,30.2503,30.1872,30.1872,79682.937
2014-01-14 15:00:00,52.61,52.75,52.6,52.75,68418.85690446392,30.1872,30.2675,30.1814,30.2675,68418.8569
2014-01-14 15:05:00,52.74,52.75,52.67,52.73,74815.74189959673,30.2617,30.2675,30.2216,30.256,74815.7419
2014-01-14 15:10:00,52.72,52.75,52.7,52.71,55625.08691419831,30.2503,30.2675,30.2388,30.2445,55625.0869
2014-01-14 15:15:00,52.7,52.75,52.7,52.74,83715.75580586845,30.2388,30.2675,30.2388,30.2617,83715.7558
2014-01-14 15:20:00,52.75,52.75,52.72,52.72,104436.10068140732,30.2675,30.2675,30.2503,30.2503,104436.1007
2014-01-14 15:25:00,52.73,52.73,52.66,52.69,59240.7175636212,30.256,30.256,30.2158,30.2331,59240.7176
2014-01-14 15:30:00,52.68,52.69,52.65,52.67,68418.85690446392,30.2273,30.2331,30.2101,30.2216,68418.8569
2014-01-14 15:35:00,52.67,52.69,52.65,52.67,91086.07982199972,30.2216,30.2331,30.2101,30.2216,91086.0798
2014-01-14 15:40:00,52.67,52.69,52.65,52.65,98039.21568627452,30.2216,30.2331,30.2101,30.2101,98039.2157
2014-01-14 15:45:00,52.65,52.71,52.64,52.66,233625.3650396329,30.2101,30.2445,30.2044,30.2158,233625.365
2014-01-14 15:50:00,52.66,52.7,52.62,52.62,189403.42094284523,30.2158,30.2388,30.1929,30.1929,189403.4209
2014-01-14 15:55:00,52.62,52.66,52.62,52.65,240995.68905576412,30.1929,30.2158,30.1929,30.2101,240995.6891
2014-01-15 09:30:00,52.71,53.0,52.66,52.97,146154.91586705606,30.3975,30.5647,30.3686,30.5474,146154.9159
2014-01-15 09:35:00,52.98,52.99,52.78,52.96,68975.10777360591,30.5532,30.5589,30.4378,30.5416,68975.1078
2014-01-15 09:40:00,52.96,53.03,52.93,52.93,71061.04853288834,30.5416,30.582,30.5243,30.5243,71061.0485
2014-01-15 09:45:00,52.93,52.99,52.92,52.96,36017.243776943404,30.5243,30.5589,30.5186,30.5416,36017.2438
2014-01-15 09:50:00,52.96,53.02,52.93,52.98,43526.63051036018,30.5416,30.5762,30.5243,30.5532,43526.6305
2014-01-15 09:55:00,52.97,53.0,52.87,52.93,46864.13572521207,30.5474,30.5647,30.4897,30.5243,46864.1357
2014-01-15 10:00:00,52.93,53.05,52.92,53.03,68279.79418717843,30.5243,30.5935,30.5186,30.582,68279.7942
2014-01-15 10:05:00,53.05,53.07,52.95,52.98,63273.536364900574,30.5935,30.6051,30.5359,30.5532,63273.5364
2014-01-15 10:10:00,52.98,53.03,52.86,52.87,30315.67236823808,30.5532,30.582,30.484,30.4897,30315.6724
2014-01-15 10:15:00,52.88,52.89,52.8,52.8,44639.13224864414,30.4955,30.5013,30.4494,30.4494,44639.1322
2014-01-15 10:20:00,52.8,52.84,52.75,52.75,88861.0763454318,30.4494,30.4724,30.4205,30.4205,88861.0763
2014-01-15 10:25:00,52.76,52.76,52.59,52.64,75093.86733416772,30.4263,30.4263,30.3283,30.3571,75093.8673
2014-01-15 10:30:00,52.64,52.66,52.52,52.55,72868.86385759979,30.3571,30.3686,30.2879,30.3052,72868.8639
2014-01-15 10:35:00,52.56,52.6,52.52,52.52,37825.05910165485,30.311,30.334,30.2879,30.2879,37825.0591
2014-01-15 10:40:00,52.52,52.54,52.48,52.54,60214.15658461967,30.2879,30.2994,30.2648,30.2994,60214.1566
2014-01-15 10:45:00,52.54,52.6,52.52,52.6,75232.93005145321,30.2994,30.334,30.2879,30.334,75232.9301
2014-01-15 10:50:00,52.59,52.63,52.52,52.54,57432.90223890975,30.3283,30.3513,30.2879,30.2994,57432.9022
2014-01-15 10:55:00,52.55,52.57,52.51,52.55,40050.06257822278,30.3052,30.3167,30.2821,30.3052,40050.0626
2014-01-15 11:00:00,52.55,52.57,52.52,52.52,49923.51550549298,30.3052,30.3167,30.2879,30.2879,49923.5155
2014-01-15 11:05:00,52.52,52.68,52.52,52.67,52009.45626477542,30.2879,30.3802,30.2879,30.3744,52009.4563
2014-01-15 11:10:00,52.67,52.7,52.65,52.67,28368.79432624113,30.3744,30.3917,30.3629,30.3744,28368.7943
2014-01-15 11:15:00,52.67,52.75,52.66,52.73,30454.73508552357,30.3744,30.4205,30.3686,30.409,30454.7351
2014-01-15 11:20:00,52.74,52.75,52.7,52.71,49228.20191906551,30.4148,30.4205,30.3917,30.3975,49228.2019
2014-01-15 11:25:00,52.72,52.74,52.69,52.71,67723.54331803643,30.4032,30.4148,30.3859,30.3975,67723.5433
2014-01-15 11:30:00,52.72,52.8,52.7,52.73,51036.01724377695,30.4032,30.4494,30.3917,30.409,51036.0172
2014-01-15 11:35:00,52.75,52.8,52.73,52.77,56320.40050062579,30.4205,30.4494,30.409,30.4321,56320.4005
2014-01-15 11:40:00,52.78,52.82,52.69,52.8,103740.78709497984,30.4378,30.4609,30.3859,30.4494,103740.7871
2014-01-15 11:45:00,52.8,52.89,52.79,52.85,31289.111389236547,30.4494,30.5013,30.4436,30.4782,31289.1114
2014-01-15 11:50:00,52.86,52.86,52.75,52.78,21276.595744680853,30.484,30.484,30.4205,30.4378,21276.5957
2014-01-15 11:55:00,52.79,52.83,52.78,52.79,17660.96509525796,30.4436,30.4667,30.4378,30.4436,17660.9651
2014-01-15 12:00:00,52.8,52.84,52.77,52.77,31567.23682380754,30.4494,30.4724,30.4321,30.4321,31567.2368
2014-01-15 12:05:00,52.77,52.77,52.72,52.74,20303.156723682383,30.4321,30.4321,30.4032,30.4148,20303.1567
2014-01-15 12:10:00,52.73,52.78,52.72,52.77,37685.99638436936,30.409,30.4378,30.4032,30.4321,37685.9964
2014-01-15 12:15:00,52.77,52.79,52.75,52.77,47003.19844249757,30.4321,30.4436,30.4205,30.4321,47003.1984
2014-01-15 12:20:00,52.77,52.77,52.72,52.72,30037.546933667087,30.4321,30.4321,30.4032,30.4032,30037.5469
2014-01-15 12:25:00,52.71,52.75,52.68,52.75,36990.682797941874,30.3975,30.4205,30.3802,30.4205,36990.6828
2014-01-15 12:30:00,52.75,52.75,52.71,52.72,22528.16020025032,30.4205,30.4205,30.3975,30.4032,22528.1602
2014-01-15 12:35:00,52.73,52.76,52.69,52.72,34209.42845223196,30.409,30.4263,30.3859,30.4032,34209.4285
2014-01-15 12:40:00,52.72,52.73,52.68,52.7,26700.041718815188,30.4032,30.409,30.3802,30.3917,26700.0417
2014-01-15 12:45:00,52.7,52.72,52.67,52.71,17382.839660686972,30.3917,30.4032,30.3744,30.3975,17382.8397
2014-01-15 12:50:00,52.72,52.8,52.72,52.78,28507.85704352664,30.4032,30.4494,30.4032,30.4378,28507.857
2014-01-15 12:55:00,52.78,52.83,52.78,52.82,25726.60269781672,30.4378,30.4667,30.4378,30.4609,25726.6027
2014-01-15 13:00:00,52.82,52.84,52.81,52.82,24057.85009039077,30.4609,30.4724,30.4551,30.4609,24057.8501
2014-01-15 13:05:00,52.82,52.84,52.81,52.83,28507.85704352664,30.4609,30.4724,30.4551,30.4667,28507.857
2014-01-15 13:10:00,52.84,52.85,52.83,52.84,21415.658461966348,30.4724,30.4782,30.4667,30.4724,21415.6585
2014-01-15 13:15:00,52.83,52.85,52.81,52.84,22250.034765679324,30.4667,30.4782,30.4551,30.4724,22250.0348
2014-01-15 13:20:00,52.84,52.88,52.83,52.83,24892.22639410374,30.4724,30.4955,30.4667,30.4667,24892.2264
2014-01-15 13:25:00,52.83,52.85,52.8,52.83,22389.09748296482,30.4667,30.4782,30.4494,30.4667,22389.0975
2014-01-15 13:30:00,52.83,52.83,52.78,52.82,19329.71770268392,30.4667,30.4667,30.4378,30.4609,19329.7177
2014-01-15 13:35:00,52.83,52.85,52.8,52.82,26421.916284244195,30.4667,30.4782,30.4494,30.4609,26421.9163
2014-01-15 13:40:00,52.82,52.82,52.77,52.79,22110.97204839383,30.4609,30.4609,30.4321,30.4436,22110.972
2014-01-15 13:45:00,52.79,52.8,52.73,52.74,22110.97204839383,30.4436,30.4494,30.409,30.4148,22110.972
2014-01-15 13:50:00,52.75,52.8,52.75,52.77,24614.100959532752,30.4205,30.4494,30.4205,30.4321,24614.101
2014-01-15 13:55:00,52.76,52.77,52.69,52.71,26560.979001529693,30.4263,30.4321,30.3859,30.3975,26560.979
2014-01-15 14:00:00,52.71,52.77,52.69,52.76,29064.107912668616,30.3975,30.4321,30.3859,30.4263,29064.1079
2014-01-15 14:05:00,52.76,52.76,52.7,52.73,25448.477263245724,30.4263,30.4263,30.3917,30.409,25448.4773
2014-01-15 14:10:00,52.72,52.76,52.71,52.76,26978.16715338618,30.4032,30.4263,30.3975,30.4263,26978.1672
2014-01-15 14:15:00,52.76,52.77,52.72,52.75,28368.79432624113,30.4263,30.4321,30.4032,30.4205,28368.7943
2014-01-15 14:20:00,52.75,52.82,52.74,52.8,79265.74885273259,30.4205,30.4609,30.4148,30.4494,79265.7489
2014-01-15 14:25:00,52.81,52.85,52.8,52.84,59101.6548463357,30.4551,30.4782,30.4494,30.4724,59101.6548
2014-01-15 14:30:00,52.84,52.85,52.77,52.78,62578.22277847309,30.4724,30.4782,30.4321,30.4378,62578.2228
2014-01-15 14:35:00,52.78,52.81,52.75,52.75,73981.36559588375,30.4378,30.4551,30.4205,30.4205,73981.3656
2014-01-15 14:40:00,52.74,52.75,52.7,52.72,56042.2750660548,30.4148,30.4205,30.3917,30.4032,56042.2751
2014-01-15 14:45:00,52.72,52.72,52.69,52.71,45473.50855235712,30.4032,30.4032,30.3859,30.3975,45473.5086
2014-01-15 14:50:00,52.71,52.71,52.61,52.62,53261.02072034488,30.3975,30.3975,30.3398,30.3456,53261.0207
2014-01-15 14:55:00,52.62,52.67,52.6,52.65,56459.46321791128,30.3456,30.3744,30.334,30.3629,56459.4632
2014-01-15 15:00:00,52.66,52.73,52.66,52.72,27812.54345709916,30.3686,30.409,30.3686,30.4032,27812.5435
2014-01-15 15:05:00,52.72,52.73,52.68,52.7,42553.19148936171,30.4032,30.409,30.3802,30.3917,42553.1915
2014-01-15 15:10:00,52.7,52.71,52.67,52.67,35321.93019051592,30.3917,30.3975,30.3744,30.3744,35321.9302
2014-01-15 15:15:00,52.67,52.68,52.62,52.62,30315.67236823808,30.3744,30.3802,30.3456,30.3456,30315.6724
2014-01-15 15:20:00,52.63,52.65,52.56,52.59,46029.7594214991,30.3513,30.3629,30.311,30.3283,46029.7594
2014-01-15 15:25:00,52.59,52.62,52.58,52.62,30037.546933667087,30.3283,30.3456,30.3225,30.3456,30037.5469
2014-01-15 15:30:00,52.62,52.65,52.61,52.62,58684.46669447921,30.3456,30.3629,30.3398,30.3456,58684.4667
2014-01-15 15:35:00,52.62,52.65,52.61,52.63,65081.35168961202,30.3456,30.3629,30.3398,30.3513,65081.3517
2014-01-15 15:40:00,52.62,52.64,52.61,52.62,69114.1704908914,30.3456,30.3571,30.3398,30.3456,69114.1705
2014-01-15 15:45:00,52.62,52.64,52.57,52.59,132526.76957307747,30.3456,30.3571,30.3167,30.3283,132526.7696
2014-01-15 15:50:00,52.59,52.63,52.55,52.57,139618.96815463775,30.3283,30.3513,30.3052,30.3167,139618.9682
2014-01-15 15:55:00,52.57,52.62,52.55,52.61,168822.1387845919,30.3167,30.3456,30.3052,30.3398,168822.1388
2014-01-16 09:30:00,52.67,52.97,52.67,52.88,96231.40036156308,30.3744,30.5474,30.3744,30.4955,96231.4004
2014-01-16 09:35:00,52.88,52.88,52.75,52.81,83020.44221944097,30.4955,30.4955,30.4205,30.4551,83020.4422
2014-01-16 09:40:00,52.79,52.95,52.78,52.93,127520.51175079962,30.4436,30.5359,30.4378,30.5243,127520.5118
2014-01-16 09:45:00,52.93,53.09,52.83,53.09,266166.0408844389,30.5243,30.6166,30.4667,30.6166,266166.0409
2014-01-16 09:50:00,53.08,53.08,52.88,52.9,130440.82881379504,30.6108,30.6108,30.4955,30.507,130440.8288
2014-01-16 09:55:00,52.89,52.9,52.82,52.84,66193.85342789599,30.5013,30.507,30.4609,30.4724,66193.8534
2014-01-16 10:00:00,52.83,52.85,52.77,52.79,96092.33764427758,30.4667,30.4782,30.4321,30.4436,96092.3376
2014-01-16 10:05:00,52.78,52.79,52.65,52.67,73146.98929217078,30.4378,30.4436,30.3629,30.3744,73146.9893
2014-01-16 10:10:00,52.66,52.67,52.49,52.51,63273.536364900574,30.3686,30.3744,30.2706,30.2821,63273.5364
2014-01-16 10:15:00,52.52,52.53,52.49,52.52,41996.94062021972,30.2879,30.2937,30.2706,30.2879,41996.9406
2014-01-16 10:20:00,52.51,52.6,52.51,52.55,36017.243776943404,30.2821,30.334,30.2821,30.3052,36017.2438
2014-01-16 10:25:00,52.54,52.58,52.43,52.45,107773.60589625922,30.2994,30.3225,30.236,30.2475,107773.6059
2014-01-16 10:30:00,52.48,52.49,52.44,52.44,17800.02781254346,30.2648,30.2706,30.2418,30.2418,17800.0278
2014-01-16 10:35:00,52.44,52.48,52.44,52.44,15435.961618690031,30.2418,30.2648,30.2418,30.2418,15435.9616
2014-01-16 10:40:00,52.45,52.45,52.39,52.42,29203.17062995411,30.2475,30.2475,30.2129,30.2302,29203.1706
2014-01-16 10:45:00,52.43,52.44,52.36,52.42,35043.80475594493,30.236,30.2418,30.1956,30.2302,35043.8048
2014-01-16 10:50:00,52.44,52.45,52.38,52.44,24057.85009039077,30.2418,30.2475,30.2072,30.2418,24057.8501
2014-01-16 10:55:00,52.44,52.44,52.38,52.38,39771.93714365179,30.2418,30.2418,30.2072,30.2072,39771.9371
2014-01-16 11:00:00,52.38,52.38,52.29,52.32,52982.89528577389,30.2072,30.2072,30.1553,30.1726,52982.8953
2014-01-16 11:05:00,52.31,52.33,52.29,52.29,29342.23334723961,30.1668,30.1783,30.1553,30.1553,29342.2333
2014-01-16 11:10:00,52.29,52.29,52.24,52.24,49506.327353636494,30.1553,30.1553,30.1264,30.1264,49506.3274
2014-01-16 11:15:00,52.25,52.31,52.24,52.31,33792.24030037547,30.1322,30.1668,30.1264,30.1668,33792.2403
2014-01-16 11:20:00,52.31,52.36,52.3,52.35,23779.724655819777,30.1668,30.1956,30.161,30.1899,23779.7247
2014-01-16 11:25:00,52.34,52.38,52.31,52.36,29759.421499096094,30.1841,30.2072,30.1668,30.1956,29759.4215
2014-01-16 11:30:00,52.36,52.36,52.32,52.33,30593.79780280907,30.1956,30.1956,30.1726,30.1783,30593.7978
2014-01-16 11:35:00,52.34,52.36,52.31,52.34,32123.48769294952,30.1841,30.1956,30.1668,30.1841,32123.4877
2014-01-16 11:40:00,52.34,52.36,52.33,52.35,26839.104436100683,30.1841,30.1956,30.1783,30.1899,26839.1044
2014-01-16 11:45:00,52.36,52.37,52.31,52.33,43665.69322764567,30.1956,30.2014,30.1668,30.1783,43665.6932
2014-01-16 11:50:00,52.33,52.36,52.29,52.34,21971.90933110833,30.1783,30.1956,30.1553,30.1841,21971.9093
2014-01-16 11:55:00,52.34,52.36,52.33,52.35,26978.16715338618,30.1841,30.1956,30.1783,30.1899,26978.1672
2014-01-16 12:00:00,52.35,52.36,52.32,52.34,23779.724655819777,30.1899,30.1956,30.1726,30.1841,23779.7247
2014-01-16 12:05:00,52.34,52.36,52.33,52.34,19607.843137254906,30.1841,30.1956,30.1783,30.1841,19607.8431
2014-01-16 12:10:00,52.34,52.34,52.3,52.3,20303.156723682383,30.1841,30.1841,30.161,30.161,20303.1567
2014-01-16 12:15:00,52.31,52.36,52.31,52.33,14045.334445835071,30.1668,30.1956,30.1668,30.1783,14045.3344
2014-01-16 12:20:00,52.31,52.35,52.31,52.33,11403.142817410651,30.1668,30.1899,30.1668,30.1783,11403.1428
2014-01-16 12:25:00,52.33,52.36,52.31,52.35,25865.66541510221,30.1783,30.1956,30.1668,30.1899,25865.6654
2014-01-16 12:30:00,52.34,52.36,52.34,52.35,12098.456403838132,30.1841,30.1956,30.1841,30.1899,12098.4564
2014-01-16 12:35:00,52.34,52.35,52.3,52.32,42831.316923932696,30.1841,30.1899,30.161,30.1726,42831.3169
2014-01-16 12:40:00,52.33,52.34,52.29,52.31,36156.3064942289,30.1783,30.1841,30.1553,30.1668,36156.3065
2014-01-16 12:45:00,52.31,52.33,52.3,52.33,21832.84661382284,30.1668,30.1783,30.161,30.1783,21832.8466
2014-01-16 12:50:00,52.31,52.34,52.3,52.31,17243.776943401477,30.1668,30.1841,30.161,30.1668,17243.7769
2014-01-16 12:55:00,52.31,52.31,52.29,52.3,12237.519121123629,30.1668,30.1668,30.1553,30.161,12237.5191
2014-01-16 13:00:00,52.29,52.3,52.25,52.26,25170.35182867473,30.1553,30.161,30.1322,30.138,25170.3518
2014-01-16 13:05:00,52.28,52.31,52.23,52.23,38381.30997079684,30.1495,30.1668,30.1207,30.1207,38381.31
2014-01-16 13:10:00,52.24,52.25,52.14,52.17,94979.8359059936,30.1264,30.1322,30.0688,30.0861,94979.8359
2014-01-16 13:15:00,52.18,52.22,52.16,52.2,41996.94062021972,30.0918,30.1149,30.0803,30.1034,41996.9406
2014-01-16 13:20:00,52.21,52.21,52.16,52.18,42831.316923932696,30.1091,30.1091,30.0803,30.0918,42831.3169
2014-01-16 13:25:00,52.18,52.18,52.14,52.16,60909.47017104715,30.0918,30.0918,30.0688,30.0803,60909.4702
2014-01-16 13:30:00,52.18,52.19,52.11,52.14,66611.04157975248,30.0918,30.0976,30.0515,30.0688,66611.0416
2014-01-16 13:35:00,52.14,52.14,52.1,52.1,27117.22987067168,30.0688,30.0688,30.0457,30.0457,27117.2299
2014-01-16 13:40:00,52.11,52.21,52.11,52.19,61743.846474760125,30.0515,30.1091,30.0515,30.0976,61743.8465
2014-01-16 13:45:00,52.19,52.24,52.14,52.14,27673.48073981365,30.0976,30.1264,30.0688,30.0688,27673.4807
2014-01-16 13:50:00,52.13,52.19,52.12,52.19,28507.85704352664,30.063,30.0976,30.0572,30.0976,28507.857
2014-01-16 13:55:00,52.18,52.2,52.15,52.19,42692.2542066472,30.0918,30.1034,30.0745,30.0976,42692.2542
2014-01-16 14:00:00,52.2,52.21,52.16,52.2,32262.550410235017,30.1034,30.1091,30.0803,30.1034,32262.5504
2014-01-16 14:05:00,52.21,52.23,52.19,52.21,22389.09748296482,30.1091,30.1207,30.0976,30.1091,22389.0975
2014-01-16 14:10:00,52.2,52.25,52.19,52.25,41023.50159922125,30.1034,30.1322,30.0976,30.1322,41023.5016
2014-01-16 14:15:00,52.24,52.24,52.2,52.21,39632.874426366296,30.1264,30.1264,30.1034,30.1091,39632.8744
2014-01-16 14:20:00,52.21,52.26,52.19,52.23,26004.72813238771,30.1091,30.138,30.0976,30.1207,26004.7281
2014-01-16 14:25:00,52.23,52.24,52.16,52.22,165901.82172159644,30.1207,30.1264,30.0803,30.1149,165901.8217
2014-01-16 14:30:00,52.22,52.22,52.19,52.2,50062.57822277848,30.1149,30.1149,30.0976,30.1034,50062.5782
2014-01-16 14:35:00,52.2,52.21,52.19,52.21,26700.041718815188,30.1034,30.1091,30.0976,30.1091,26700.0417
2014-01-16 14:40:00,52.2,52.21,52.18,52.19,51731.33083020442,30.1034,30.1091,30.0918,30.0976,51731.3308
2014-01-16 14:45:00,52.19,52.19,52.17,52.18,43248.50507578919,30.0976,30.0976,30.0861,30.0918,43248.5051
2014-01-16 14:50:00,52.18,52.18,52.14,52.15,64942.288972326525,30.0918,30.0918,30.0688,30.0745,64942.289
2014-01-16 14:55:00,52.14,52.17,52.13,52.14,54373.522458628846,30.0688,30.0861,30.063,30.0688,54373.5225
2014-01-16 15:00:00,52.15,52.16,52.13,52.15,67862.60603532194,30.0745,30.0803,30.063,30.0745,67862.606
2014-01-16 15:05:00,52.15,52.17,52.13,52.15,37129.74551522737,30.0745,30.0861,30.063,30.0745,37129.7455
2014-01-16 15:10:00,52.15,52.15,52.11,52.13,53817.27158948686,30.0745,30.0745,30.0515,30.063,53817.2716
2014-01-16 15:15:00,52.12,52.13,52.05,52.07,78987.6234181616,30.0572,30.063,30.0169,30.0284,78987.6234
2014-01-16 15:20:00,52.07,52.07,52.03,52.04,79821.99972187457,30.0284,30.0284,30.0053,30.0111,79821.9997
2014-01-16 15:25:00,52.05,52.05,52.01,52.03,94701.71047142262,30.0169,30.0169,29.9938,30.0053,94701.7105
2014-01-16 15:30:00,52.03,52.07,52.02,52.06,62021.97190933112,30.0053,30.0284,29.9996,30.0226,62021.9719
2014-01-16 15:35:00,52.06,52.1,52.05,52.09,102211.0972048394,30.0226,30.0457,30.0169,30.0399,102211.0972
2014-01-16 15:40:00,52.09,52.09,52.02,52.03,100403.28188012796,30.0399,30.0399,29.9996,30.0053,100403.2819
2014-01-16 15:45:00,52.03,52.06,51.97,51.98,143512.72423863164,30.0053,30.0226,29.9707,29.9765,143512.7242
2014-01-16 15:50:00,51.98,52.03,51.98,52.01,232095.67514949245,29.9765,30.0053,29.9765,29.9938,232095.6751
2014-01-16 15:55:00,52.01,52.03,51.95,51.98,436239.74412460026,29.9938,30.0053,29.9592,29.9765,436239.7441
2014-01-17 09:30:00,52.06,52.18,51.98,52.13,633013.4890835767,30.0226,30.0918,29.9765,30.063,633013.4891
2014-01-17 09:35:00,52.15,52.16,52.03,52.06,47698.51202892505,30.0745,30.0803,30.0053,30.0226,47698.512
2014-01-17 09:40:00,52.06,52.15,52.0,52.0,60909.47017104715,30.0226,30.0745,29.988,29.988,60909.4702
2014-01-17 09:45:00,52.0,52.06,51.97,52.03,40745.37616465026,29.988,30.0226,29.9707,30.0053,40745.3762
2014-01-17 09:50:00,52.03,52.11,52.0,52.1,41579.75246836324,30.0053,30.0515,29.988,30.0457,41579.7525
2014-01-17 09:55:00,52.12,52.13,52.08,52.13,38520.37268808233,30.0572,30.063,30.0342,30.063,38520.3727
2014-01-17 10:00:00,52.13,52.18,52.12,52.12,23640.66193853428,30.063,30.0918,30.0572,30.0572,23640.6619
2014-01-17 10:05:00,52.12,52.25,52.12,52.23,46168.8221387846,30.0572,30.1322,30.0572,30.1207,46168.8221
2014-01-17 10:10:00,52.21,52.24,52.11,52.12,64107.91266861355,30.1091,30.1264,30.0515,30.0572,64107.9127
2014-01-17 10:15:00,52.12,52.19,52.12,52.19,44639.13224864414,30.0572,30.0976,30.0572,30.0976,44639.1322
2014-01-17 10:20:00,52.19,52.21,52.15,52.15,47559.44931163955,30.0976,30.1091,30.0745,30.0745,47559.4493
2014-01-17 10:25:00,52.15,52.18,52.13,52.13,33931.30301766097,30.0745,30.0918,30.063,30.063,33931.303
2014-01-17 10:30:00,52.14,52.15,52.1,52.1,34765.679321373944,30.0688,30.0745,30.0457,30.0457,34765.6793
2014-01-17 10:35:00,52.11,52.13,52.08,52.1,105131.4142678348,30.0515,30.063,30.0342,30.0457,105131.4143
2014-01-17 10:40:00,52.1,52.1,52.03,52.05,27117.22987067168,30.0457,30.0457,30.0053,30.0169,27117.2299
2014-01-17 10:45:00,52.06,52.11,52.06,52.08,22667.22291753581,30.0226,30.0515,30.0226,30.0342,22667.2229
2014-01-17 10:50:00,52.08,52.11,52.06,52.1,42275.06605479072,30.0342,30.0515,30.0226,30.0457,42275.0661
2014-01-17 10:55:00,52.1,52.11,52.08,52.1,34348.49116951745,30.0457,30.0515,30.0342,30.0457,34348.4912
2014-01-17 11:00:00,52.1,52.11,52.07,52.08,35600.05562508692,30.0457,30.0515,30.0284,30.0342,35600.0556
2014-01-17 11:05:00,52.08,52.09,52.07,52.09,17521.902377972467,30.0342,30.0399,30.0284,30.0399,17521.9024
2014-01-17 11:10:00,52.1,52.11,52.05,52.05,19051.59226811292,30.0457,30.0515,30.0169,30.0169,19051.5923
2014-01-17 11:15:00,52.06,52.08,52.03,52.05,26560.979001529693,30.0226,30.0342,30.0053,30.0169,26560.979
2014-01-17 11:20:00,52.04,52.08,52.03,52.03,40189.12529550828,30.0111,30.0342,30.0053,30.0053,40189.1253
2014-01-17 11:25:00,52.02,52.03,51.99,52.03,17243.776943401477,29.9996,30.0053,29.9823,30.0053,17243.7769
2014-01-17 11:30:00,52.03,52.06,52.03,52.04,25309.41454596023,30.0053,30.0226,30.0053,30.0111,25309.4145
2014-01-17 11:35:00,52.04,52.04,52.0,52.01,23362.53650396329,30.0111,30.0111,29.988,29.9938,23362.5365
2014-01-17 11:40:00,52.0,52.01,52.0,52.01,16131.275205117508,29.988,29.9938,29.988,29.9938,16131.2752
2014-01-17 11:45:00,52.01,52.02,52.0,52.01,19607.843137254906,29.9938,29.9996,29.988,29.9938,19607.8431
2014-01-17 11:50:00,52.01,52.04,52.0,52.01,50896.95452649145,29.9938,30.0111,29.988,29.9938,50896.9545
2014-01-17 11:55:00,52.01,52.04,51.97,52.01,47976.63746349604,29.9938,30.0111,29.9707,29.9938,47976.6375
2014-01-17 12:00:00,52.01,52.01,51.96,51.98,32123.48769294952,29.9938,29.9938,29.965,29.9765,32123.4877
2014-01-17 12:05:00,51.99,52.01,51.88,51.95,80934.50146015854,29.9823,29.9938,29.9188,29.9592,80934.5015
2014-01-17 12:10:00,51.95,51.98,51.9,51.95,51870.39354748992,29.9592,29.9765,29.9303,29.9592,51870.3935
2014-01-17 12:15:00,51.94,52.02,51.91,51.97,55207.89876234182,29.9534,29.9996,29.9361,29.9707,55207.8988
2014-01-17 12:20:00,51.96,52.03,51.95,52.01,43526.63051036018,29.965,30.0053,29.9592,29.9938,43526.6305
2014-01-17 12:25:00,52.0,52.02,51.93,52.01,44917.25768321513,29.988,29.9996,29.9476,29.9938,44917.2577
2014-01-17 12:30:00,52.02,52.04,51.95,51.98,68975.10777360591,29.9996,30.0111,29.9592,29.9765,68975.1078
2014-01-17 12:35:00,51.99,52.02,51.94,51.96,38381.30997079684,29.9823,29.9996,29.9534,29.965,38381.31
2014-01-17 12:40:00,51.96,52.01,51.96,52.01,30871.923237380062,29.965,29.9938,29.965,29.9938,30871.9232
2014-01-17 12:45:00,52.01,52.03,51.95,52.01,122375.19121123628,29.9938,30.0053,29.9592,29.9938,122375.1912
2014-01-17 12:50:00,52.01,52.02,51.95,51.95,61326.65832290363,29.9938,29.9996,29.9592,29.9592,61326.6583
2014-01-17 12:55:00,51.95,51.95,51.91,51.92,22110.97204839383,29.9592,29.9592,29.9361,29.9419,22110.972
2014-01-17 13:00:00,51.92,51.95,51.91,51.95,37546.93366708386,29.9419,29.9592,29.9361,29.9592,37546.9337
2014-01-17 13:05:00,51.94,51.98,51.92,51.92,63134.47364761508,29.9534,29.9765,29.9419,29.9419,63134.4736
2014-01-17 13:10:00,51.92,51.94,51.9,51.91,32123.48769294952,29.9419,29.9534,29.9303,29.9361,32123.4877
2014-01-17 13:15:00,51.92,51.93,51.85,51.91,50618.82909192046,29.9419,29.9476,29.9015,29.9361,50618.8291
2014-01-17 13:20:00,51.91,51.94,51.88,51.88,22945.3483521068,29.9361,29.9534,29.9188,29.9188,22945.3484
2014-01-17 13:25:00,51.88,51.89,51.85,51.87,31567.23682380754,29.9188,29.9246,29.9015,29.913,31567.2368
2014-01-17 13:30:00,51.87,51.88,51.85,51.85,38520.37268808233,29.913,29.9188,29.9015,29.9015,38520.3727
2014-01-17 13:35:00,51.85,51.9,51.83,51.88,45890.6967042136,29.9015,29.9303,29.89,29.9188,45890.6967
2014-01-17 13:40:00,51.88,51.88,51.85,51.86,34487.553886802954,29.9188,29.9188,29.9015,29.9073,34487.5539
2014-01-17 13:45:00,51.85,51.89,51.8,51.81,47420.38659435406,29.9015,29.9246,29.8727,29.8784,47420.3866
2014-01-17 13:50:00,51.81,51.85,51.68,51.68,109164.23306911418,29.8784,29.9015,29.8035,29.8035,109164.2331
2014-01-17 13:55:00,51.68,51.75,51.68,51.75,43943.81866221666,29.8035,29.8438,29.8035,29.8438,43943.8187
2014-01-17 14:00:00,51.75,51.78,51.73,51.76,57015.71408705327,29.8438,29.8611,29.8323,29.8496,57015.7141
2014-01-17 14:05:00,51.76,51.86,51.75,51.85,55346.96147962732,29.8496,29.9073,29.8438,29.9015,55346.9615
2014-01-17 14:10:00,51.85,51.9,51.83,51.88,41718.81518564873,29.9015,29.9303,29.89,29.9188,41718.8152
2014-01-17 14:15:00,51.88,51.95,51.86,51.94,65498.5398414685,29.9188,29.9592,29.9073,29.9534,65498.5398
2014-01-17 14:20:00,51.95,51.96,51.93,51.94,58128.21582533723,29.9592,29.965,29.9476,29.9534,58128.2158
2014-01-17 14:25:00,51.95,51.96,51.91,51.92,45334.44583507162,29.9592,29.965,29.9361,29.9419,45334.4458
2014-01-17 14:30:00,51.91,51.94,51.91,51.93,30454.73508552357,29.9361,29.9534,29.9361,29.9476,30454.7351
2014-01-17 14:35:00,51.94,51.96,51.88,51.93,83854.81852315395,29.9534,29.965,29.9188,29.9476,83854.8185
2014-01-17 14:40:00,51.93,51.94,51.9,51.94,44221.94409678766,29.9476,29.9534,29.9303,29.9534,44221.9441
2014-01-17 14:45:00,51.93,51.95,51.92,51.94,47003.19844249757,29.9476,29.9592,29.9419,29.9534,47003.1984
2014-01-17 14:50:00,51.93,51.99,51.92,51.93,57989.15310805174,29.9476,29.9823,29.9419,29.9476,57989.1531
2014-01-17 14:55:00,51.94,51.97,51.92,51.97,34904.74203865944,29.9534,29.9707,29.9419,29.9707,34904.742
2014-01-17 15:00:00,51.96,52.0,51.92,51.93,57432.90223890975,29.965,29.988,29.9419,29.9476,57432.9022
2014-01-17 15:05:00,51.93,51.93,51.87,51.87,40884.43888193576,29.9476,29.9476,29.913,29.913,40884.4389
2014-01-17 15:10:00,51.87,51.9,51.83,51.9,67167.29244889446,29.913,29.9303,29.89,29.9303,67167.2924
2014-01-17 15:15:00,51.9,51.9,51.84,51.86,44082.88137950216,29.9303,29.9303,29.8957,29.9073,44082.8814
2014-01-17 15:20:00,51.85,51.9,51.81,51.88,56181.33778334029,29.9015,29.9303,29.8784,29.9188,56181.3378
2014-01-17 15:25:00,51.88,51.93,51.88,51.89,57711.02767348074,29.9188,29.9476,29.9188,29.9246,57711.0277
2014-01-17 15:30:00,51.88,51.88,51.79,51.81,61187.59560561814,29.9188,29.9188,29.8669,29.8784,61187.5956
2014-01-17 15:35:00,51.8,51.86,51.8,51.8,84132.94395772494,29.8727,29.9073,29.8727,29.8727,84132.944
2014-01-17 15:40:00,51.8,51.83,51.79,51.8,90668.89167014325,29.8727,29.89,29.8669,29.8727,90668.8917
2014-01-17 15:45:00,51.8,51.9,51.8,51.88,115978.30621610348,29.8727,29.9303,29.8727,29.9188,115978.3062
2014-01-17 15:50:00,51.88,51.91,51.84,51.85,147267.41760534002,29.9188,29.9361,29.8957,29.9015,147267.4176
2014-01-17 15:55:00,51.85,51.87,51.82,51.85,226255.04102350163,29.9015,29.913,29.8842,29.9015,226255.041
2014-01-21 09:30:00,52.29,52.4,52.21,52.28,150187.73466833544,30.1553,30.2187,30.1091,30.1495,150187.7347
2014-01-21 09:35:00,52.26,52.27,52.0,52.15,53678.208872201365,30.138,30.1437,29.988,30.0745,53678.2089
2014-01-21 09:40:00,52.15,52.18,51.93,51.94,28368.79432624113,30.0745,30.0918,29.9476,29.9534,28368.7943
2014-01-21 09:45:00,51.94,51.94,51.84,51.93,59796.968432763184,29.9534,29.9534,29.8957,29.9476,59796.9684
2014-01-21 09:50:00,51.92,51.92,51.78,51.82,39771.93714365179,29.9419,29.9419,29.8611,29.8842,39771.9371
2014-01-21 09:55:00,51.81,51.82,51.78,51.81,34765.679321373944,29.8784,29.8842,29.8611,29.8784,34765.6793
2014-01-21 10:00:00,51.81,51.88,51.8,51.84,38798.49812265332,29.8784,29.9188,29.8727,29.8957,38798.4981
2014-01-21 10:05:00,51.83,51.98,51.83,51.97,51731.33083020442,29.89,29.9765,29.89,29.9707,51731.3308
2014-01-21 10:10:00,51.95,51.97,51.88,51.88,31150.04867195105,29.9592,29.9707,29.9188,29.9188,31150.0487
2014-01-21 10:15:00,51.89,51.89,51.84,51.88,33653.17758308998,29.9246,29.9246,29.8957,29.9188,33653.1776
2014-01-21 10:20:00,51.88,51.89,51.84,51.85,29342.23334723961,29.9188,29.9246,29.8957,29.9015,29342.2333
2014-01-21 10:25:00,51.85,51.85,51.75,51.77,102211.0972048394,29.9015,29.9015,29.8438,29.8554,102211.0972
2014-01-21 10:30:00,51.76,51.77,51.7,51.74,19190.65498539841,29.8496,29.8554,29.815,29.8381,19190.655
2014-01-21 10:35:00,51.72,51.78,51.72,51.77,11820.33096926714,29.8265,29.8611,29.8265,29.8554,11820.331
2014-01-21 10:40:00,51.76,51.77,51.74,51.75,17800.02781254346,29.8496,29.8554,29.8381,29.8438,17800.0278
2014-01-21 10:45:00,51.73,51.73,51.67,51.67,15018.773466833543,29.8323,29.8323,29.7977,29.7977,15018.7735
2014-01-21 10:50:00,51.67,51.67,51.63,51.64,32540.67584480601,29.7977,29.7977,29.7746,29.7804,32540.6758
2014-01-21 10:55:00,51.65,51.65,51.56,51.6,45473.50855235712,29.7862,29.7862,29.7343,29.7573,45473.5086
2014-01-21 11:00:00,51.6,51.62,51.55,51.59,27812.54345709916,29.7573,29.7689,29.7285,29.7516,27812.5435
2014-01-21 11:05:00,51.6,51.6,51.47,51.47,30315.67236823808,29.7573,29.7573,29.6824,29.6824,30315.6724
2014-01-21 11:10:00,51.47,51.47,51.35,51.36,68418.85690446392,29.6824,29.6824,29.6132,29.6189,68418.8569
2014-01-21 11:15:00,51.37,51.38,51.3,51.34,77040.74537616466,29.6247,29.6305,29.5843,29.6074,77040.7454
2014-01-21 11:20:00,51.36,51.4,51.34,51.37,30732.860520094564,29.6189,29.642,29.6074,29.6247,30732.8605
2014-01-21 11:25:00,51.38,51.38,51.3,51.33,51036.01724377695,29.6305,29.6305,29.5843,29.6016,51036.0172
2014-01-21 11:30:00,51.33,51.35,51.31,51.34,11542.20553469615,29.6016,29.6132,29.5901,29.6074,11542.2055
2014-01-21 11:35:00,51.34,51.35,51.29,51.3,32262.550410235017,29.6074,29.6132,29.5786,29.5843,32262.5504
2014-01-21 11:40:00,51.3,51.3,51.19,51.2,72034.48755388681,29.5843,29.5843,29.5209,29.5267,72034.4876
2014-01-21 11:45:00,51.2,51.21,51.12,51.14,91364.20525657073,29.5267,29.5324,29.4805,29.4921,91364.2053
2014-01-21 11:50:00,51.14,51.18,51.09,51.15,80378.25059101655,29.4921,29.5151,29.4632,29.4978,80378.2506
2014-01-21 11:55:00,51.15,51.17,51.1,51.14,46307.88485607009,29.4978,29.5094,29.469,29.4921,46307.8849
2014-01-21 12:00:00,51.14,51.18,51.12,51.16,42136.003337505215,29.4921,29.5151,29.4805,29.5036,42136.0033
2014-01-21 12:05:00,51.17,51.22,51.08,51.11,72868.86385759979,29.5094,29.5382,29.4575,29.4748,72868.8639
2014-01-21 12:10:00,51.11,51.11,51.05,51.08,70365.73494646086,29.4748,29.4748,29.4402,29.4575,70365.7349
2014-01-21 12:15:00,51.08,51.14,51.06,51.14,37964.12181894034,29.4575,29.4921,29.4459,29.4921,37964.1218
2014-01-21 12:20:00,51.15,51.24,51.14,51.19,49506.327353636494,29.4978,29.5497,29.4921,29.5209,49506.3274
2014-01-21 12:25:00,51.19,51.19,51.11,51.13,57015.71408705327,29.5209,29.5209,29.4748,29.4863,57015.7141
2014-01-21 12:30:00,51.13,51.26,51.11,51.23,94840.77318870812,29.4863,29.5613,29.4748,29.544,94840.7732
2014-01-21 12:35:00,51.23,51.32,51.21,51.32,44500.06953135865,29.544,29.5959,29.5324,29.5959,44500.0695
2014-01-21 12:40:00,51.33,51.39,51.33,51.39,57432.90223890975,29.6016,29.6362,29.6016,29.6362,57432.9022
2014-01-21 12:45:00,51.39,51.42,51.37,51.38,17660.96509525796,29.6362,29.6535,29.6247,29.6305,17660.9651
2014-01-21 12:50:00,51.37,51.39,51.35,51.35,21276.595744680853,29.6247,29.6362,29.6132,29.6132,21276.5957
2014-01-21 12:55:00,51.36,51.37,51.32,51.34,33235.98943123349,29.6189,29.6247,29.5959,29.6074,33235.9894
2014-01-21 13:00:00,51.34,51.36,51.29,51.29,48811.01376720901,29.6074,29.6189,29.5786,29.5786,48811.0138
2014-01-21 13:05:00,51.29,51.38,51.29,51.33,54651.64789319984,29.5786,29.6305,29.5786,29.6016,54651.6479
2014-01-21 13:10:00,51.34,51.34,51.28,51.28,32818.801279377,29.6074,29.6074,29.5728,29.5728,32818.8013
2014-01-21 13:15:00,51.29,51.29,51.24,51.26,35460.992907801425,29.5786,29.5786,29.5497,29.5613,35460.9929
2014-01-21 13:20:00,51.25,51.26,51.24,51.26,22389.09748296482,29.5555,29.5613,29.5497,29.5613,22389.0975
2014-01-21 13:25:00,51.25,51.28,51.25,51.26,26978.16715338618,29.5555,29.5728,29.5555,29.5613,26978.1672
2014-01-21 13:30:00,51.27,51.32,51.26,51.31,55207.89876234182,29.567,29.5959,29.5613,29.5901,55207.8988
2014-01-21 13:35:00,51.31,51.35,51.3,51.3,24753.163676818247,29.5901,29.6132,29.5843,29.5843,24753.1637
2014-01-21 13:40:00,51.31,51.34,51.29,51.34,33235.98943123349,29.5901,29.6074,29.5786,29.6074,33235.9894
2014-01-21 13:45:00,51.34,51.37,51.31,51.33,26282.8535669587,29.6074,29.6247,29.5901,29.6016,26282.8536
2014-01-21 13:50:00,51.33,51.35,51.3,51.35,31984.424975664027,29.6016,29.6132,29.5843,29.6132,31984.425
2014-01-21 13:55:00,51.34,51.35,51.31,51.33,42136.003337505215,29.6074,29.6132,29.5901,29.6016,42136.0033
2014-01-21 14:00:00,51.34,51.37,51.34,51.37,28229.73160895564,29.6074,29.6247,29.6074,29.6247,28229.7316
2014-01-21 14:05:00,51.37,51.39,51.33,51.39,35043.80475594493,29.6247,29.6362,29.6016,29.6362,35043.8048
2014-01-21 14:10:00,51.38,51.44,51.38,51.44,22667.22291753581,29.6305,29.6651,29.6305,29.6651,22667.2229
2014-01-21 14:15:00,51.46,51.47,51.42,51.44,39076.62355722431,29.6766,29.6824,29.6535,29.6651,39076.6236
2014-01-21 14:20:00,51.43,51.46,51.42,51.42,47698.51202892505,29.6593,29.6766,29.6535,29.6535,47698.512
2014-01-21 14:25:00,51.42,51.47,51.42,51.44,40189.12529550828,29.6535,29.6824,29.6535,29.6651,40189.1253
2014-01-21 14:30:00,51.44,51.46,51.42,51.46,88026.70004171882,29.6651,29.6766,29.6535,29.6766,88026.7
2014-01-21 14:35:00,51.46,51.47,51.38,51.39,68696.9823390349,29.6766,29.6824,29.6305,29.6362,68696.9823
2014-01-21 14:40:00,51.39,51.41,51.34,51.37,38659.43540536783,29.6362,29.6478,29.6074,29.6247,38659.4354
2014-01-21 14:45:00,51.37,51.39,51.28,51.32,71200.11125017384,29.6247,29.6362,29.5728,29.5959,71200.1113
2014-01-21 14:50:00,51.33,51.33,51.23,51.28,61882.90919204562,29.6016,29.6016,29.544,29.5728,61882.9092
2014-01-21 14:55:00,51.29,51.32,51.17,51.25,135447.08663607287,29.5786,29.5959,29.5094,29.5555,135447.0866
2014-01-21 15:00:00,51.26,51.26,51.13,51.16,127659.57446808512,29.5613,29.5613,29.4863,29.5036,127659.5745
2014-01-21 15:05:00,51.16,51.25,51.14,51.25,132665.83229036297,29.5036,29.5555,29.4921,29.5555,132665.8323
2014-01-21 15:10:00,51.25,51.28,51.19,51.21,109720.48393825616,29.5555,29.5728,29.5209,29.5324,109720.4839
2014-01-21 15:15:00,51.22,51.25,51.21,51.23,65915.727993325,29.5382,29.5555,29.5324,29.544,65915.728
2014-01-21 15:20:00,51.23,51.23,51.16,51.18,66750.10429703796,29.544,29.544,29.5036,29.5151,66750.1043
2014-01-21 15:25:00,51.18,51.21,51.17,51.19,38520.37268808233,29.5151,29.5324,29.5094,29.5209,38520.3727
2014-01-21 15:30:00,51.19,51.2,51.14,51.16,82742.31678486998,29.5209,29.5267,29.4921,29.5036,82742.3168
2014-01-21 15:35:00,51.16,51.16,51.08,51.16,114448.616325963,29.5036,29.5036,29.4575,29.5036,114448.6163
2014-01-21 15:40:00,51.16,51.21,51.16,51.21,105965.79057154778,29.5036,29.5324,29.5036,29.5324,105965.7906
2014-01-21 15:45:00,51.21,51.22,51.16,51.16,129189.26435822556,29.5324,29.5382,29.5036,29.5036,129189.2644
2014-01-21 15:50:00,51.17,51.19,51.16,51.19,112084.5501321096,29.5094,29.5209,29.5036,29.5209,112084.5501
2014-01-21 15:55:00,51.19,51.21,51.13,51.17,228758.1699346405,29.5209,29.5324,29.4863,29.5094,228758.1699
2014-01-22 09:30:00,51.44,51.72,51.42,51.56,146572.10401891253,29.6651,29.8265,29.6535,29.7343,146572.104
2014-01-22 09:35:00,51.57,51.6,51.37,51.39,67306.35516617996,29.74,29.7573,29.6247,29.6362,67306.3552
2014-01-22 09:40:00,51.39,51.39,51.16,51.16,37685.99638436936,29.6362,29.6362,29.5036,29.5036,37685.9964
2014-01-22 09:45:00,51.18,51.32,51.17,51.24,32262.550410235017,29.5151,29.5959,29.5094,29.5497,32262.5504
2014-01-22 09:50:00,51.25,51.37,51.25,51.34,73425.11472674177,29.5555,29.6247,29.5555,29.6074,73425.1147
2014-01-22 09:55:00,51.34,51.37,51.24,51.25,99986.09372827146,29.6074,29.6247,29.5497,29.5555,99986.0937
2014-01-22 10:00:00,51.25,51.31,51.23,51.26,48950.07648449451,29.5555,29.5901,29.544,29.5613,48950.0765
2014-01-22 10:05:00,51.26,51.3,51.23,51.24,36434.431928799895,29.5613,29.5843,29.544,29.5497,36434.4319
2014-01-22 10:10:00,51.24,51.25,51.15,51.17,28368.79432624113,29.5497,29.5555,29.4978,29.5094,28368.7943
2014-01-22 10:15:00,51.19,51.21,51.14,51.16,26143.790849673205,29.5209,29.5324,29.4921,29.5036,26143.7908
2014-01-22 10:20:00,51.17,51.2,51.15,51.2,35460.992907801425,29.5094,29.5267,29.4978,29.5267,35460.9929
2014-01-22 10:25:00,51.21,51.27,51.19,51.27,46307.88485607009,29.5324,29.567,29.5209,29.567,46307.8849
2014-01-22 10:30:00,51.26,51.26,51.2,51.23,32540.67584480601,29.5613,29.5613,29.5267,29.544,32540.6758
2014-01-22 10:35:00,51.22,51.26,51.21,51.22,20025.03128911139,29.5382,29.5613,29.5324,29.5382,20025.0313
2014-01-22 10:40:00,51.21,51.33,51.21,51.31,23362.53650396329,29.5324,29.6016,29.5324,29.5901,23362.5365
2014-01-22 10:45:00,51.31,51.31,51.22,51.22,20581.28215825337,29.5901,29.5901,29.5382,29.5382,20581.2822
2014-01-22 10:50:00,51.23,51.24,51.17,51.21,27256.29258795717,29.544,29.5497,29.5094,29.5324,27256.2926
2014-01-22 10:55:00,51.2,51.21,51.16,51.2,49367.264636351,29.5267,29.5324,29.5036,29.5267,49367.2646
2014-01-22 11:00:00,51.19,51.22,51.17,51.18,27673.48073981365,29.5209,29.5382,29.5094,29.5151,27673.4807
2014-01-22 11:05:00,51.2,51.25,51.2,51.24,17939.090529828954,29.5267,29.5555,29.5267,29.5497,17939.0905
2014-01-22 11:10:00,51.24,51.24,51.19,51.19,30593.79780280907,29.5497,29.5497,29.5209,29.5209,30593.7978
2014-01-22 11:15:00,51.19,51.23,51.19,51.22,18773.46683354193,29.5209,29.544,29.5209,29.5382,18773.4668
2014-01-22 11:20:00,51.22,51.23,51.16,51.18,33096.92671394799,29.5382,29.544,29.5036,29.5151,33096.9267
2014-01-22 11:25:00,51.19,51.22,51.15,51.19,37825.05910165485,29.5209,29.5382,29.4978,29.5209,37825.0591
2014-01-22 11:30:00,51.2,51.22,51.19,51.2,35460.992907801425,29.5267,29.5382,29.5209,29.5267,35460.9929
2014-01-22 11:35:00,51.2,51.21,51.19,51.2,37546.93366708386,29.5267,29.5324,29.5209,29.5267,37546.9337
2014-01-22 11:40:00,51.2,51.24,51.2,51.21,46446.94757335559,29.5267,29.5497,29.5267,29.5324,46446.9476
2014-01-22 11:45:00,51.22,51.26,51.2,51.25,35878.18105965791,29.5382,29.5613,29.5267,29.5555,35878.1811
2014-01-22 11:50:00,51.26,51.29,51.23,51.26,50618.82909192046,29.5613,29.5786,29.544,29.5613,50618.8291
2014-01-22 11:55:00,51.26,51.29,51.21,51.25,75928.24363788069,29.5613,29.5786,29.5324,29.5555,75928.2436
2014-01-22 12:00:00,51.25,51.28,51.25,51.26,40745.37616465026,29.5555,29.5728,29.5555,29.5613,40745.3762
2014-01-22 12:05:00,51.26,51.3,51.26,51.28,19885.96857182589,29.5613,29.5843,29.5613,29.5728,19885.9686
2014-01-22 12:10:00,51.29,51.31,51.28,51.28,36851.62008065638,29.5786,29.5901,29.5728,29.5728,36851.6201
2014-01-22 12:15:00,51.28,51.29,51.26,51.26,41579.75246836324,29.5728,29.5786,29.5613,29.5613,41579.7525
2014-01-22 12:20:00,51.27,51.29,51.25,51.25,15853.149770546515,29.567,29.5786,29.5555,29.5555,15853.1498
2014-01-22 12:25:00,51.26,51.29,51.26,51.28,16548.463356973996,29.5613,29.5786,29.5613,29.5728,16548.4634
2014-01-22 12:30:00,51.28,51.28,51.21,51.26,28229.73160895564,29.5728,29.5728,29.5324,29.5613,28229.7316
2014-01-22 12:35:00,51.26,51.29,51.25,51.26,16826.58879154499,29.5613,29.5786,29.5555,29.5613,16826.5888
2014-01-22 12:40:00,51.26,51.26,51.22,51.24,26839.104436100683,29.5613,29.5613,29.5382,29.5497,26839.1044
2014-01-22 12:45:00,51.23,51.24,51.18,51.19,13628.146293978583,29.544,29.5497,29.5151,29.5209,13628.1463
2014-01-22 12:50:00,51.19,51.21,51.16,51.19,23084.4110693923,29.5209,29.5324,29.5036,29.5209,23084.4111
2014-01-22 12:55:00,51.19,51.21,51.16,51.2,19607.843137254906,29.5209,29.5324,29.5036,29.5267,19607.8431
2014-01-22 13:00:00,51.21,51.22,51.19,51.19,22667.22291753581,29.5324,29.5382,29.5209,29.5209,22667.2229
2014-01-22 13:05:00,51.2,51.23,51.2,51.23,9317.202058128216,29.5267,29.544,29.5267,29.544,9317.2021
2014-01-22 13:10:00,51.23,51.24,51.21,51.22,26978.16715338618,29.544,29.5497,29.5324,29.5382,26978.1672
2014-01-22 13:15:00,51.23,51.28,51.22,51.25,93867.33416770965,29.544,29.5728,29.5382,29.5555,93867.3342
2014-01-22 13:20:00,51.25,51.28,51.24,51.24,75232.93005145321,29.5555,29.5728,29.5497,29.5497,75232.9301
2014-01-22 13:25:00,51.24,51.26,51.24,51.24,36295.36921151439,29.5497,29.5613,29.5497,29.5497,36295.3692
2014-01-22 13:30:00,51.24,51.25,51.21,51.24,24614.100959532752,29.5497,29.5555,29.5324,29.5497,24614.101
2014-01-22 13:35:00,51.24,51.25,51.22,51.24,43248.50507578919,29.5497,29.5555,29.5382,29.5497,43248.5051
2014-01-22 13:40:00,51.24,51.29,51.24,51.29,41996.94062021972,29.5497,29.5786,29.5497,29.5786,41996.9406
2014-01-22 13:45:00,51.29,51.34,51.29,51.29,38659.43540536783,29.5786,29.6074,29.5786,29.5786,38659.4354
2014-01-22 13:50:00,51.28,51.34,51.28,51.31,24475.03824224725,29.5728,29.6074,29.5728,29.5901,24475.0382
2014-01-22 13:55:00,51.32,51.36,51.31,51.36,19468.780419969407,29.5959,29.6189,29.5901,29.6189,19468.7804
2014-01-22 14:00:00,51.36,51.38,51.35,51.35,20581.28215825337,29.6189,29.6305,29.6132,29.6132,20581.2822
2014-01-22 14:05:00,51.35,51.36,51.31,51.31,25587.539980531223,29.6132,29.6189,29.5901,29.5901,25587.54
2014-01-22 14:10:00,51.31,51.33,51.29,51.29,39354.748991795306,29.5901,29.6016,29.5786,29.5786,39354.749
2014-01-22 14:15:00,51.3,51.34,51.3,51.34,75511.0554860242,29.5843,29.6074,29.5843,29.6074,75511.0555
2014-01-22 14:20:00,51.34,51.34,51.32,51.32,19051.59226811292,29.6074,29.6074,29.5959,29.5959,19051.5923
2014-01-22 14:25:00,51.34,51.34,51.31,51.34,24475.03824224725,29.6074,29.6074,29.5901,29.6074,24475.0382
2014-01-22 14:30:00,51.34,51.35,51.31,51.31,43943.81866221666,29.6074,29.6132,29.5901,29.5901,43943.8187
2014-01-22 14:35:00,51.32,51.33,51.3,51.33,23501.599221248784,29.5959,29.6016,29.5843,29.6016,23501.5992
2014-01-22 14:40:00,51.33,51.33,51.31,51.31,21415.658461966348,29.6016,29.6016,29.5901,29.5901,21415.6585
2014-01-22 14:45:00,51.31,51.34,51.27,51.27,46864.13572521207,29.5901,29.6074,29.567,29.567,46864.1357
2014-01-22 14:50:00,51.27,51.29,51.26,51.29,36573.49464608539,29.567,29.5786,29.5613,29.5786,36573.4946
2014-01-22 14:55:00,51.29,51.31,51.29,51.31,20442.21944096788,29.5786,29.5901,29.5786,29.5901,20442.2194
2014-01-22 15:00:00,51.31,51.32,51.31,51.31,27812.54345709916,29.5901,29.5959,29.5901,29.5901,27812.5435
2014-01-22 15:05:00,51.32,51.35,51.32,51.32,55903.2123487693,29.5959,29.6132,29.5959,29.5959,55903.2123
2014-01-22 15:10:00,51.32,51.33,51.31,51.31,40467.25073007927,29.5959,29.6016,29.5901,29.5901,40467.2507
2014-01-22 15:15:00,51.32,51.34,51.29,51.29,31428.174106522045,29.5959,29.6074,29.5786,29.5786,31428.1741
2014-01-22 15:20:00,51.3,51.34,51.29,51.34,34209.42845223196,29.5843,29.6074,29.5786,29.6074,34209.4285
2014-01-22 15:25:00,51.34,51.34,51.29,51.29,42414.12877207621,29.6074,29.6074,29.5786,29.5786,42414.1288
2014-01-22 15:30:00,51.29,51.32,51.28,51.31,74120.42831316925,29.5786,29.5959,29.5728,29.5901,74120.4283
2014-01-22 15:35:00,51.31,51.32,51.31,51.31,51731.33083020442,29.5901,29.5959,29.5901,29.5901,51731.3308
2014-01-22 15:40:00,51.31,51.33,51.31,51.33,59240.7175636212,29.5901,29.6016,29.5901,29.6016,59240.7176
2014-01-22 15:45:00,51.33,51.34,51.31,51.31,150326.7973856209,29.6016,29.6074,29.5901,29.5901,150326.7974
2014-01-22 15:50:00,51.31,51.34,51.3,51.33,137115.83924349883,29.5901,29.6074,29.5843,29.6016,137115.8392
2014-01-22 15:55:00,51.33,51.34,51.25,51.3,383674.0369906828,29.6016,29.6074,29.5555,29.5843,383674.037
2014-01-23 09:30:00,50.34,50.73,50.34,50.57,282853.5669586984,29.0307,29.2556,29.0307,29.1633,282853.567
2014-01-23 09:35:00,50.57,50.68,50.52,50.58,181198.720623001,29.1633,29.2268,29.1345,29.1691,181198.7206
2014-01-23 09:40:00,50.57,50.6,50.5,50.56,79543.87428730358,29.1633,29.1806,29.123,29.1576,79543.8743
2014-01-23 09:45:00,50.56,50.6,50.48,50.5,80378.25059101655,29.1576,29.1806,29.1114,29.123,80378.2506
2014-01-23 09:50:00,50.51,50.58,50.49,50.52,70921.98581560285,29.1287,29.1691,29.1172,29.1345,70921.9858
2014-01-23 09:55:00,50.52,50.55,50.42,50.44,113197.05187039357,29.1345,29.1518,29.0768,29.0884,113197.0519
2014-01-23 10:00:00,50.47,50.83,50.42,50.68,139897.09358920876,29.1057,29.3133,29.0768,29.2268,139897.0936
2014-01-23 10:05:00,50.69,50.78,50.63,50.64,97482.96481713254,29.2326,29.2845,29.1979,29.2037,97482.9648
2014-01-23 10:10:00,50.63,50.64,50.55,50.57,63134.47364761508,29.1979,29.2037,29.1518,29.1633,63134.4736
2014-01-23 10:15:00,50.55,50.6,50.48,50.55,68001.66875260744,29.1518,29.1806,29.1114,29.1518,68001.6688
2014-01-23 10:20:00,50.55,50.56,50.41,50.47,90947.01710471424,29.1518,29.1576,29.0711,29.1057,90947.0171
2014-01-23 10:25:00,50.47,50.49,50.39,50.39,28507.85704352664,29.1057,29.1172,29.0595,29.0595,28507.857
2014-01-23 10:30:00,50.4,50.42,50.21,50.31,166875.26074259492,29.0653,29.0768,28.9557,29.0134,166875.2607
2014-01-23 10:35:00,50.31,50.41,50.3,50.3,104297.03796412185,29.0134,29.0711,29.0076,29.0076,104297.038
2014-01-23 10:40:00,50.3,50.34,50.28,50.34,56737.58865248227,29.0076,29.0307,28.9961,29.0307,56737.5887
2014-01-23 10:45:00,50.35,50.47,50.33,50.47,53261.02072034488,29.0365,29.1057,29.0249,29.1057,53261.0207
2014-01-23 10:50:00,50.47,50.47,50.27,50.34,103045.47350855236,29.1057,29.1057,28.9903,29.0307,103045.4735
2014-01-23 10:55:00,50.32,50.35,50.27,50.27,65915.727993325,29.0192,29.0365,28.9903,28.9903,65915.728
2014-01-23 11:00:00,50.28,50.29,50.13,50.18,76623.55722430817,28.9961,29.0019,28.9096,28.9384,76623.5572
2014-01-23 11:05:00,50.19,50.2,50.09,50.13,98734.529272702,28.9442,28.95,28.8865,28.9096,98734.5293
2014-01-23 11:10:00,50.12,50.14,50.11,50.12,102767.34807398135,28.9038,28.9154,28.8981,28.9038,102767.3481
2014-01-23 11:15:00,50.14,50.17,50.1,50.16,64942.288972326525,28.9154,28.9327,28.8923,28.9269,64942.289
2014-01-23 11:20:00,50.16,50.17,50.11,50.11,70643.86038103185,28.9269,28.9327,28.8981,28.8981,70643.8604
2014-01-23 11:25:00,50.11,50.14,50.09,50.09,168822.1387845919,28.8981,28.9154,28.8865,28.8865,168822.1388
2014-01-23 11:30:00,50.1,50.15,50.09,50.11,78848.5607008761,28.8923,28.9211,28.8865,28.8981,78848.5607
2014-01-23 11:35:00,50.11,50.18,50.11,50.12,94006.39688499512,28.8981,28.9384,28.8981,28.9038,94006.3969
2014-01-23 11:40:00,50.12,50.15,50.09,50.11,74120.42831316925,28.9038,28.9211,28.8865,28.8981,74120.4283
2014-01-23 11:45:00,50.11,50.18,50.11,50.17,52982.89528577389,28.8981,28.9384,28.8981,28.9327,52982.8953
2014-01-23 11:50:00,50.17,50.22,50.16,50.21,26700.041718815188,28.9327,28.9615,28.9269,28.9557,26700.0417
2014-01-23 11:55:00,50.21,50.23,50.2,50.21,89278.26449728828,28.9557,28.9673,28.95,28.9557,89278.2645
2014-01-23 12:00:00,50.21,50.25,50.21,50.21,49923.51550549298,28.9557,28.9788,28.9557,28.9557,49923.5155
2014-01-23 12:05:00,50.22,50.24,50.19,50.2,29342.23334723961,28.9615,28.973,28.9442,28.95,29342.2333
2014-01-23 12:10:00,50.21,50.21,50.15,50.16,55207.89876234182,28.9557,28.9557,28.9211,28.9269,55207.8988
2014-01-23 12:15:00,50.16,50.19,50.16,50.19,22806.285634821303,28.9269,28.9442,28.9269,28.9442,22806.2856
2014-01-23 12:20:00,50.19,50.24,50.16,50.19,49645.39007092199,28.9442,28.973,28.9269,28.9442,49645.3901
2014-01-23 12:25:00,50.21,50.23,50.16,50.21,22528.16020025032,28.9557,28.9673,28.9269,28.9557,22528.1602
2014-01-23 12:30:00,50.21,50.21,50.13,50.21,29759.421499096094,28.9557,28.9557,28.9096,28.9557,29759.4215
2014-01-23 12:35:00,50.2,50.34,50.2,50.34,20720.34487553887,28.95,29.0307,28.95,29.0307,20720.3449
2014-01-23 12:40:00,50.34,50.41,50.34,50.37,33375.05214851898,29.0307,29.0711,29.0307,29.048,33375.0521
2014-01-23 12:45:00,50.37,50.37,50.34,50.36,38381.30997079684,29.048,29.048,29.0307,29.0422,38381.31
2014-01-23 12:50:00,50.35,50.38,50.3,50.37,43109.442358503686,29.0365,29.0538,29.0076,29.048,43109.4424
2014-01-23 12:55:00,50.36,50.36,50.28,50.29,83020.44221944097,29.0422,29.0422,28.9961,29.0019,83020.4422
2014-01-23 13:00:00,50.29,50.29,50.17,50.19,21832.84661382284,29.0019,29.0019,28.9327,28.9442,21832.8466
2014-01-23 13:05:00,50.19,50.25,50.17,50.19,50896.95452649145,28.9442,28.9788,28.9327,28.9442,50896.9545
2014-01-23 13:10:00,50.19,50.2,50.09,50.09,37685.99638436936,28.9442,28.95,28.8865,28.8865,37685.9964
2014-01-23 13:15:00,50.09,50.12,50.08,50.1,41301.62703379225,28.8865,28.9038,28.8808,28.8923,41301.627
2014-01-23 13:20:00,50.11,50.11,50.07,50.1,35043.80475594493,28.8981,28.8981,28.875,28.8923,35043.8048
2014-01-23 13:25:00,50.08,50.13,50.06,50.06,26560.979001529693,28.8808,28.9096,28.8692,28.8692,26560.979
2014-01-23 13:30:00,50.06,50.06,49.99,49.99,85106.38297872341,28.8692,28.8692,28.8289,28.8289,85106.383
2014-01-23 13:35:00,49.98,50.02,49.98,50.0,63968.849951328055,28.8231,28.8462,28.8231,28.8346,63968.85
2014-01-23 13:40:00,49.98,50.01,49.98,49.98,46029.7594214991,28.8231,28.8404,28.8231,28.8231,46029.7594
2014-01-23 13:45:00,49.97,50.01,49.95,49.96,44639.13224864414,28.8173,28.8404,28.8058,28.8116,44639.1322
2014-01-23 13:50:00,49.96,50.01,49.96,49.97,69809.48407731888,28.8116,28.8404,28.8116,28.8173,69809.4841
2014-01-23 13:55:00,49.97,50.0,49.91,49.93,34209.42845223196,28.8173,28.8346,28.7827,28.7943,34209.4285
2014-01-23 14:00:00,49.93,49.93,49.89,49.92,49645.39007092199,28.7943,28.7943,28.7712,28.7885,49645.3901
2014-01-23 14:05:00,49.92,49.94,49.9,49.9,49089.13920178001,28.7885,28.8,28.777,28.777,49089.1392
2014-01-23 14:10:00,49.9,49.9,49.85,49.88,48532.88833263802,28.777,28.777,28.7481,28.7654,48532.8883
2014-01-23 14:15:00,49.88,49.93,49.85,49.93,108051.7313308302,28.7654,28.7943,28.7481,28.7943,108051.7313
2014-01-23 14:20:00,49.93,50.03,49.93,50.01,97065.77666527603,28.7943,28.8519,28.7943,28.8404,97065.7767
2014-01-23 14:25:00,50.01,50.03,49.96,49.97,35043.80475594493,28.8404,28.8519,28.8116,28.8173,35043.8048
2014-01-23 14:30:00,49.97,49.99,49.9,49.96,46864.13572521207,28.8173,28.8289,28.777,28.8116,46864.1357
2014-01-23 14:35:00,49.96,49.97,49.92,49.93,43387.56779307468,28.8116,28.8173,28.7885,28.7943,43387.5678
2014-01-23 14:40:00,49.93,49.96,49.89,49.91,49645.39007092199,28.7943,28.8116,28.7712,28.7827,49645.3901
2014-01-23 14:45:00,49.92,49.94,49.9,49.92,33375.05214851898,28.7885,28.8,28.777,28.7885,33375.0521
2014-01-23 14:50:00,49.92,49.98,49.92,49.94,50757.891809205954,28.7885,28.8231,28.7885,28.8,50757.8918
2014-01-23 14:55:00,49.95,49.99,49.95,49.98,99012.654707273,28.8058,28.8289,28.8058,28.8231,99012.6547
2014-01-23 15:00:00,49.98,50.02,49.98,49.98,45473.50855235712,28.8231,28.8462,28.8231,28.8231,45473.5086
2014-01-23 15:05:00,49.98,50.06,49.96,49.98,57432.90223890975,28.8231,28.8692,28.8116,28.8231,57432.9022
2014-01-23 15:10:00,49.99,50.03,49.97,49.98,53539.14615491587,28.8289,28.8519,28.8173,28.8231,53539.1462
2014-01-23 15:15:00,49.98,49.99,49.96,49.98,35182.86747323043,28.8231,28.8289,28.8116,28.8231,35182.8675
2014-01-23 15:20:00,49.98,50.0,49.96,50.0,58823.52941176471,28.8231,28.8346,28.8116,28.8346,58823.5294
2014-01-23 15:25:00,50.0,50.06,49.99,50.03,60770.40745376165,28.8346,28.8692,28.8289,28.8519,60770.4075
2014-01-23 15:30:00,50.04,50.04,49.99,50.01,63968.849951328055,28.8577,28.8577,28.8289,28.8404,63968.85
2014-01-23 15:35:00,50.02,50.12,50.02,50.09,87470.44917257685,28.8462,28.9038,28.8462,28.8865,87470.4492
2014-01-23 15:40:00,50.09,50.14,50.07,50.12,84132.94395772494,28.8865,28.9154,28.875,28.9038,84132.944
2014-01-23 15:45:00,50.12,50.16,50.09,50.1,107912.66861354472,28.9038,28.9269,28.8865,28.8923,107912.6686
2014-01-23 15:50:00,50.1,50.14,50.09,50.14,145459.60228062858,28.8923,28.9154,28.8865,28.9154,145459.6023
2014-01-23 15:55:00,50.14,50.21,50.14,50.21,223334.7239605062,28.9154,28.9557,28.9154,28.9557,223334.724
2014-01-24 09:30:00,49.8,49.91,49.75,49.85,115700.18078153249,28.7193,28.7827,28.6905,28.7481,115700.1808
2014-01-24 09:35:00,49.87,49.92,49.82,49.86,142817.41065220415,28.7597,28.7885,28.7308,28.7539,142817.4107
2014-01-24 09:40:00,49.86,49.87,49.71,49.71,97343.90209984704,28.7539,28.7597,28.6674,28.6674,97343.9021
2014-01-24 09:45:00,49.72,49.81,49.69,49.8,87470.44917257685,28.6732,28.7251,28.6559,28.7193,87470.4492
2014-01-24 09:50:00,49.8,49.84,49.72,49.78,60631.34473647615,28.7193,28.7424,28.6732,28.7078,60631.3447
2014-01-24 09:55:00,49.78,49.83,49.67,49.73,65776.6652760395,28.7078,28.7366,28.6443,28.6789,65776.6653
2014-01-24 10:00:00,49.72,49.83,49.7,49.82,49784.45278820748,28.6732,28.7366,28.6616,28.7308,49784.4528
2014-01-24 10:05:00,49.83,49.86,49.78,49.8,138228.3409817828,28.7366,28.7539,28.7078,28.7193,138228.341
2014-01-24 10:10:00,49.8,49.83,49.78,49.8,62439.1600611876,28.7193,28.7366,28.7078,28.7193,62439.1601
2014-01-24 10:15:00,49.8,49.81,49.65,49.72,105965.79057154778,28.7193,28.7251,28.6328,28.6732,105965.7906
2014-01-24 10:20:00,49.71,49.88,49.7,49.85,114309.55360867752,28.6674,28.7654,28.6616,28.7481,114309.5536
2014-01-24 10:25:00,49.84,49.93,49.82,49.93,93728.27145042414,28.7424,28.7943,28.7308,28.7943,93728.2715
2014-01-24 10:30:00,49.93,49.94,49.71,49.77,86357.94743429287,28.7943,28.8,28.6674,28.702,86357.9474
2014-01-24 10:35:00,49.77,49.79,49.74,49.74,59796.968432763184,28.702,28.7135,28.6847,28.6847,59796.9684
2014-01-24 10:40:00,49.73,49.74,49.63,49.65,47003.19844249757,28.6789,28.6847,28.6213,28.6328,47003.1984
2014-01-24 10:45:00,49.65,49.73,49.63,49.73,46586.01029064108,28.6328,28.6789,28.6213,28.6789,46586.0103
2014-01-24 10:50:00,49.73,49.73,49.64,49.66,37685.99638436936,28.6789,28.6789,28.627,28.6386,37685.9964
2014-01-24 10:55:00,49.66,49.71,49.63,49.68,38381.30997079684,28.6386,28.6674,28.6213,28.6501,38381.31
2014-01-24 11:00:00,49.68,49.83,49.67,49.83,33375.05214851898,28.6501,28.7366,28.6443,28.7366,33375.0521
2014-01-24 11:05:00,49.83,49.83,49.69,49.69,51592.26811291893,28.7366,28.7366,28.6559,28.6559,51592.2681
2014-01-24 11:10:00,49.68,49.76,49.65,49.72,69531.35864274789,28.6501,28.6962,28.6328,28.6732,69531.3586
2014-01-24 11:15:00,49.72,49.75,49.68,49.75,48532.88833263802,28.6732,28.6905,28.6501,28.6905,48532.8883
2014-01-24 11:20:00,49.75,49.82,49.73,49.82,54095.39702405786,28.6905,28.7308,28.6789,28.7308,54095.397
2014-01-24 11:25:00,49.83,49.85,49.79,49.8,43248.50507578919,28.7366,28.7481,28.7135,28.7193,43248.5051
2014-01-24 11:30:00,49.8,49.87,49.79,49.84,138506.4664163538,28.7193,28.7597,28.7135,28.7424,138506.4664
2014-01-24 11:35:00,49.84,49.87,49.82,49.83,78570.43526630511,28.7424,28.7597,28.7308,28.7366,78570.4353
2014-01-24 11:40:00,49.83,49.87,49.8,49.82,111250.1738283966,28.7366,28.7597,28.7193,28.7308,111250.1738
2014-01-24 11:45:00,49.83,49.95,49.81,49.95,73286.05200945627,28.7366,28.8058,28.7251,28.8058,73286.052
2014-01-24 11:50:00,49.93,49.97,49.92,49.94,79265.74885273259,28.7943,28.8173,28.7885,28.8,79265.7489
2014-01-24 11:55:00,49.94,50.03,49.94,49.98,80656.37602558755,28.8,28.8519,28.8,28.8231,80656.376
2014-01-24 12:00:00,49.99,50.06,49.98,49.99,41440.68975107774,28.8289,28.8692,28.8231,28.8289,41440.6898
2014-01-24 12:05:00,50.0,50.08,50.0,50.03,27256.29258795717,28.8346,28.8808,28.8346,28.8519,27256.2926
2014-01-24 12:10:00,50.04,50.09,50.01,50.09,86775.13558614936,28.8577,28.8865,28.8404,28.8865,86775.1356
2014-01-24 12:15:00,50.09,50.18,50.08,50.09,69670.42136003338,28.8865,28.9384,28.8808,28.8865,69670.4214
2014-01-24 12:20:00,50.09,50.09,50.04,50.08,18356.27868168544,28.8865,28.8865,28.8577,28.8808,18356.2787
2014-01-24 12:25:00,50.08,50.11,50.06,50.08,29620.3587818106,28.8808,28.8981,28.8692,28.8808,29620.3588
2014-01-24 12:30:00,50.09,50.09,50.06,50.08,56876.65136976777,28.8865,28.8865,28.8692,28.8808,56876.6514
2014-01-24 12:35:00,50.08,50.09,50.01,50.06,49367.264636351,28.8808,28.8865,28.8404,28.8692,49367.2646
2014-01-24 12:40:00,50.05,50.09,50.01,50.01,22806.285634821303,28.8635,28.8865,28.8404,28.8404,22806.2856
2014-01-24 12:45:00,50.01,50.06,50.01,50.02,50757.891809205954,28.8404,28.8692,28.8404,28.8462,50757.8918
2014-01-24 12:50:00,50.03,50.09,50.01,50.09,16270.337922403003,28.8519,28.8865,28.8404,28.8865,16270.3379
2014-01-24 12:55:00,50.09,50.15,50.05,50.13,42692.2542066472,28.8865,28.9211,28.8635,28.9096,42692.2542
2014-01-24 13:00:00,50.12,50.12,50.02,50.02,34904.74203865944,28.9038,28.9038,28.8462,28.8462,34904.742
2014-01-24 13:05:00,50.01,50.06,50.01,50.04,35182.86747323043,28.8404,28.8692,28.8404,28.8577,35182.8675
2014-01-24 13:10:00,50.04,50.07,50.04,50.06,27117.22987067168,28.8577,28.875,28.8577,28.8692,27117.2299
2014-01-24 13:15:00,50.05,50.06,50.01,50.02,26282.8535669587,28.8635,28.8692,28.8404,28.8462,26282.8536
2014-01-24 13:20:00,50.03,50.04,49.93,49.93,37129.74551522737,28.8519,28.8577,28.7943,28.7943,37129.7455
2014-01-24 13:25:00,49.94,49.96,49.87,49.89,69948.54679460438,28.8,28.8116,28.7597,28.7712,69948.5468
2014-01-24 13:30:00,49.88,49.91,49.86,49.89,52009.45626477542,28.7654,28.7827,28.7539,28.7712,52009.4563
2014-01-24 13:35:00,49.88,49.9,49.83,49.87,38520.37268808233,28.7654,28.777,28.7366,28.7597,38520.3727
2014-01-24 13:40:00,49.87,49.89,49.83,49.85,31984.424975664027,28.7597,28.7712,28.7366,28.7481,31984.425
2014-01-24 13:45:00,49.84,49.9,49.83,49.88,57989.15310805174,28.7424,28.777,28.7366,28.7654,57989.1531
2014-01-24 13:50:00,49.88,49.9,49.85,49.87,35739.118342372414,28.7654,28.777,28.7481,28.7597,35739.1183
2014-01-24 13:55:00,49.87,49.89,49.85,49.87,29759.421499096094,28.7597,28.7712,28.7481,28.7597,29759.4215
2014-01-24 14:00:00,49.87,49.89,49.81,49.86,70365.73494646086,28.7597,28.7712,28.7251,28.7539,70365.7349
2014-01-24 14:05:00,49.86,49.89,49.81,49.82,48671.95104992352,28.7539,28.7712,28.7251,28.7308,48671.951
2014-01-24 14:10:00,49.83,49.85,49.76,49.76,38103.18453622584,28.7366,28.7481,28.6962,28.6962,38103.1845
2014-01-24 14:15:00,49.75,49.85,49.75,49.83,29481.296064525104,28.6905,28.7481,28.6905,28.7366,29481.2961
2014-01-24 14:20:00,49.83,49.84,49.77,49.8,30315.67236823808,28.7366,28.7424,28.702,28.7193,30315.6724
2014-01-24 14:25:00,49.8,49.84,49.78,49.8,42553.19148936171,28.7193,28.7424,28.7078,28.7193,42553.1915
2014-01-24 14:30:00,49.79,49.84,49.77,49.82,36990.682797941874,28.7135,28.7424,28.702,28.7308,36990.6828
2014-01-24 14:35:00,49.83,49.85,49.8,49.8,75371.99276873871,28.7366,28.7481,28.7193,28.7193,75371.9928
2014-01-24 14:40:00,49.81,49.85,49.8,49.84,34765.679321373944,28.7251,28.7481,28.7193,28.7424,34765.6793
2014-01-24 14:45:00,49.84,49.86,49.8,49.83,46725.07300792658,28.7424,28.7539,28.7193,28.7366,46725.073
2014-01-24 14:50:00,49.83,49.91,49.83,49.86,43248.50507578919,28.7366,28.7827,28.7366,28.7539,43248.5051
2014-01-24 14:55:00,49.86,49.86,49.81,49.83,35460.992907801425,28.7539,28.7539,28.7251,28.7366,35460.9929
2014-01-24 15:00:00,49.83,49.84,49.78,49.8,41579.75246836324,28.7366,28.7424,28.7078,28.7193,41579.7525
2014-01-24 15:05:00,49.8,49.87,49.78,49.83,51870.39354748992,28.7193,28.7597,28.7078,28.7366,51870.3935
2014-01-24 15:10:00,49.82,49.83,49.74,49.75,41440.68975107774,28.7308,28.7366,28.6847,28.6905,41440.6898
2014-01-24 15:15:00,49.76,49.76,49.69,49.75,38937.560839938815,28.6962,28.6962,28.6559,28.6905,38937.5608
2014-01-24 15:20:00,49.74,49.74,49.68,49.68,57154.77680433876,28.6847,28.6847,28.6501,28.6501,57154.7768
2014-01-24 15:25:00,49.68,49.69,49.65,49.66,79126.68613544709,28.6501,28.6559,28.6328,28.6386,79126.6861
2014-01-24 15:30:00,49.66,49.66,49.62,49.64,101793.9090529829,28.6386,28.6386,28.6155,28.627,101793.9091
2014-01-24 15:35:00,49.64,49.64,49.6,49.62,154776.8043387568,28.627,28.627,28.604,28.6155,154776.8043
2014-01-24 15:40:00,49.63,49.63,49.57,49.57,111111.11111111112,28.6213,28.6213,28.5867,28.5867,111111.1111
2014-01-24 15:45:00,49.58,49.58,49.52,49.55,136003.33750521488,28.5924,28.5924,28.5578,28.5751,136003.3375
2014-01-24 15:50:00,49.55,49.63,49.53,49.6,178000.2781254346,28.5751,28.6213,28.5636,28.604,178000.2781
2014-01-24 15:55:00,49.6,49.62,49.5,49.5,234181.61590877487,28.604,28.6155,28.5463,28.5463,234181.6159
2014-01-27 09:30:00,49.47,49.55,49.39,49.48,116673.61980253096,28.529,28.5751,28.4829,28.5348,116673.6198
2014-01-27 09:35:00,49.47,49.47,49.27,49.37,98317.3411208455,28.529,28.529,28.4136,28.4713,98317.3411
2014-01-27 09:40:00,49.38,49.48,49.33,49.35,196773.7449589765,28.4771,28.5348,28.4482,28.4598,196773.745
2014-01-27 09:45:00,49.34,49.37,49.27,49.31,143790.84967320264,28.454,28.4713,28.4136,28.4367,143790.8497
2014-01-27 09:50:00,49.31,49.35,49.23,49.26,82742.31678486998,28.4367,28.4598,28.3906,28.4079,82742.3168
2014-01-27 09:55:00,49.26,49.3,49.19,49.25,43526.63051036018,28.4079,28.4309,28.3675,28.4021,43526.6305
2014-01-27 10:00:00,49.26,49.26,49.12,49.16,82047.0031984425,28.4079,28.4079,28.3271,28.3502,82047.0032
2014-01-27 10:05:00,49.16,49.2,49.04,49.09,69670.42136003338,28.3502,28.3733,28.281,28.3098,69670.4214
2014-01-27 10:10:00,49.09,49.13,49.01,49.03,46168.8221387846,28.3098,28.3329,28.2637,28.2752,46168.8221
2014-01-27 10:15:00,49.03,49.09,49.02,49.05,46864.13572521207,28.2752,28.3098,28.2695,28.2868,46864.1357
2014-01-27 10:20:00,49.05,49.08,48.91,48.92,93032.95786399666,28.2868,28.3041,28.206,28.2118,93032.9579
2014-01-27 10:25:00,48.91,48.99,48.76,48.78,179112.77986371855,28.206,28.2522,28.1195,28.1311,179112.7799
2014-01-27 10:30:00,48.79,49.01,48.69,48.97,127242.38631622864,28.1368,28.2637,28.0792,28.2406,127242.3863
2014-01-27 10:35:00,48.99,49.04,48.88,48.96,54512.58517591434,28.2522,28.281,28.1887,28.2349,54512.5852
2014-01-27 10:40:00,48.96,49.09,48.96,49.09,38798.49812265332,28.2349,28.3098,28.2349,28.3098,38798.4981
2014-01-27 10:45:00,49.09,49.1,49.03,49.07,71895.42483660132,28.3098,28.3156,28.2752,28.2983,71895.4248
2014-01-27 10:50:00,49.07,49.09,48.94,48.96,46864.13572521207,28.2983,28.3098,28.2233,28.2349,46864.1357
2014-01-27 10:55:00,48.94,49.04,48.9,48.91,38937.560839938815,28.2233,28.281,28.2003,28.206,38937.5608
2014-01-27 11:00:00,48.91,48.99,48.89,48.92,42692.2542066472,28.206,28.2522,28.1945,28.2118,42692.2542
2014-01-27 11:05:00,48.93,48.96,48.86,48.9,42692.2542066472,28.2176,28.2349,28.1772,28.2003,42692.2542
2014-01-27 11:10:00,48.89,48.93,48.83,48.86,37268.80823251286,28.1945,28.2176,28.1599,28.1772,37268.8082
2014-01-27 11:15:00,48.86,48.96,48.86,48.92,53817.27158948686,28.1772,28.2349,28.1772,28.2118,53817.2716
2014-01-27 11:20:00,48.91,48.94,48.83,48.88,175636.21193158114,28.206,28.2233,28.1599,28.1887,175636.2119
2014-01-27 11:25:00,48.88,48.91,48.79,48.79,86775.13558614936,28.1887,28.206,28.1368,28.1368,86775.1356
2014-01-27 11:30:00,48.8,48.81,48.69,48.71,67723.54331803643,28.1426,28.1484,28.0792,28.0907,67723.5433
2014-01-27 11:35:00,48.71,48.73,48.57,48.66,90112.64080100124,28.0907,28.1022,28.01,28.0619,90112.6408
2014-01-27 11:40:00,48.65,48.83,48.65,48.76,40189.12529550828,28.0561,28.1599,28.0561,28.1195,40189.1253
2014-01-27 11:45:00,48.78,48.83,48.74,48.8,20303.156723682383,28.1311,28.1599,28.108,28.1426,20303.1567
2014-01-27 11:50:00,48.8,48.81,48.71,48.74,57015.71408705327,28.1426,28.1484,28.0907,28.108,57015.7141
2014-01-27 11:55:00,48.74,48.75,48.67,48.68,22806.285634821303,28.108,28.1138,28.0676,28.0734,22806.2856
2014-01-27 12:00:00,48.68,48.73,48.63,48.72,32957.8639966625,28.0734,28.1022,28.0446,28.0965,32957.864
2014-01-27 12:05:00,48.71,48.71,48.62,48.65,31845.362258378533,28.0907,28.0907,28.0388,28.0561,31845.3623
2014-01-27 12:10:00,48.65,48.65,48.52,48.53,78292.30983173412,28.0561,28.0561,27.9811,27.9869,78292.3098
2014-01-27 12:15:00,48.55,48.56,48.48,48.48,53817.27158948686,27.9984,28.0042,27.9581,27.9581,53817.2716
2014-01-27 12:20:00,48.48,48.48,48.35,48.4,111389.23654568211,27.9581,27.9581,27.8831,27.9119,111389.2365
2014-01-27 12:25:00,48.41,48.44,48.34,48.38,89695.45264914478,27.9177,27.935,27.8773,27.9004,89695.4526
2014-01-27 12:30:00,48.38,48.45,48.32,48.36,68418.85690446392,27.9004,27.9408,27.8658,27.8889,68418.8569
2014-01-27 12:35:00,48.35,48.45,48.22,48.45,121958.0030593798,27.8831,27.9408,27.8081,27.9408,121958.0031
2014-01-27 12:40:00,48.45,48.53,48.37,48.52,245445.69600890003,27.9408,27.9869,27.8946,27.9811,245445.696
2014-01-27 12:45:00,48.52,48.55,48.44,48.51,79682.93700458908,27.9811,27.9984,27.935,27.9754,79682.937
2014-01-27 12:50:00,48.52,48.54,48.47,48.51,51870.39354748992,27.9811,27.9927,27.9523,27.9754,51870.3935
2014-01-27 12:55:00,48.5,48.52,48.42,48.45,47559.44931163955,27.9696,27.9811,27.9235,27.9408,47559.4493
2014-01-27 13:00:00,48.45,48.6,48.45,48.58,40606.313447364766,27.9408,28.0273,27.9408,28.0157,40606.3134
2014-01-27 13:05:00,48.57,48.63,48.57,48.59,46029.7594214991,28.01,28.0446,28.01,28.0215,46029.7594
2014-01-27 13:10:00,48.59,48.61,48.54,48.6,38520.37268808233,28.0215,28.033,27.9927,28.0273,38520.3727
2014-01-27 13:15:00,48.6,48.65,48.59,48.63,30176.60965095258,28.0273,28.0561,28.0215,28.0446,30176.6097
2014-01-27 13:20:00,48.63,48.65,48.55,48.56,32679.738562091505,28.0446,28.0561,27.9984,28.0042,32679.7386
2014-01-27 13:25:00,48.56,48.63,48.55,48.63,31010.98595466556,28.0042,28.0446,27.9984,28.0446,31010.986
2014-01-27 13:30:00,48.63,48.69,48.63,48.66,33653.17758308998,28.0446,28.0792,28.0446,28.0619,33653.1776
2014-01-27 13:35:00,48.66,48.76,48.66,48.76,38798.49812265332,28.0619,28.1195,28.0619,28.1195,38798.4981
2014-01-27 13:40:00,48.76,48.94,48.73,48.94,89695.45264914478,28.1195,28.2233,28.1022,28.2233,89695.4526
2014-01-27 13:45:00,48.94,49.01,48.89,48.95,29759.421499096094,28.2233,28.2637,28.1945,28.2291,29759.4215
2014-01-27 13:50:00,48.94,48.96,48.91,48.95,29620.3587818106,28.2233,28.2349,28.206,28.2291,29620.3588
2014-01-27 13:55:00,48.93,48.97,48.91,48.91,32401.613127520515,28.2176,28.2406,28.206,28.206,32401.6131
2014-01-27 14:00:00,48.92,49.01,48.92,48.99,30871.923237380062,28.2118,28.2637,28.2118,28.2522,30871.9232
2014-01-27 14:05:00,48.99,49.0,48.92,48.92,20581.28215825337,28.2522,28.2579,28.2118,28.2118,20581.2822
2014-01-27 14:10:00,48.92,49.04,48.92,49.02,40050.06257822278,28.2118,28.281,28.2118,28.2695,40050.0626
2014-01-27 14:15:00,49.02,49.02,48.93,48.93,23918.78737310527,28.2695,28.2695,28.2176,28.2176,23918.7874
2014-01-27 14:20:00,48.93,48.97,48.88,48.88,27951.60617438465,28.2176,28.2406,28.1887,28.1887,27951.6062
2014-01-27 14:25:00,48.88,49.01,48.86,49.0,54095.39702405786,28.1887,28.2637,28.1772,28.2579,54095.397
2014-01-27 14:30:00,49.0,49.1,49.0,49.1,55068.83604505633,28.2579,28.3156,28.2579,28.3156,55068.836
2014-01-27 14:35:00,49.1,49.14,49.1,49.14,23779.724655819777,28.3156,28.3387,28.3156,28.3387,23779.7247
2014-01-27 14:40:00,49.14,49.16,49.08,49.1,33096.92671394799,28.3387,28.3502,28.3041,28.3156,33096.9267
2014-01-27 14:45:00,49.1,49.11,49.06,49.11,19329.71770268392,28.3156,28.3214,28.2925,28.3214,19329.7177
2014-01-27 14:50:00,49.11,49.17,49.11,49.16,45890.6967042136,28.3214,28.356,28.3214,28.3502,45890.6967
2014-01-27 14:55:00,49.16,49.22,49.16,49.19,27812.54345709916,28.3502,28.3848,28.3502,28.3675,27812.5435
2014-01-27 15:00:00,49.19,49.19,49.12,49.12,28646.91976081213,28.3675,28.3675,28.3271,28.3271,28646.9198
2014-01-27 15:05:00,49.13,49.17,49.1,49.15,34209.42845223196,28.3329,28.356,28.3156,28.3444,34209.4285
2014-01-27 15:10:00,49.15,49.22,49.14,49.2,23918.78737310527,28.3444,28.3848,28.3387,28.3733,23918.7874
2014-01-27 15:15:00,49.19,49.21,49.16,49.17,27534.418022528163,28.3675,28.379,28.3502,28.356,27534.418
2014-01-27 15:20:00,49.16,49.19,49.09,49.09,124600.1946878042,28.3502,28.3675,28.3098,28.3098,124600.1947
2014-01-27 15:25:00,49.09,49.09,48.99,48.99,51175.079961062445,28.3098,28.3098,28.2522,28.2522,51175.08
2014-01-27 15:30:00,48.99,49.06,48.97,48.99,77596.99624530664,28.2522,28.2925,28.2406,28.2522,77596.9962
2014-01-27 15:35:00,48.99,49.09,48.98,49.04,87192.32373800584,28.2522,28.3098,28.2464,28.281,87192.3237
2014-01-27 15:40:00,49.06,49.09,48.93,48.97,78570.43526630511,28.2925,28.3098,28.2176,28.2406,78570.4353
2014-01-27 15:45:00,48.97,49.01,48.94,48.95,154220.5534696148,28.2406,28.2637,28.2233,28.2291,154220.5535
2014-01-27 15:50:00,48.96,48.99,48.87,48.89,195800.30593797803,28.2349,28.2522,28.183,28.1945,195800.3059
2014-01-27 15:55:00,48.9,48.91,48.78,48.79,275483.2429425671,28.2003,28.206,28.1311,28.1368,275483.2429
2014-01-28 09:30:00,48.96,49.25,48.82,49.14,102628.28535669588,28.2349,28.4021,28.1541,28.3387,102628.2854
2014-01-28 09:35:00,49.17,49.33,49.04,49.29,76345.43178973718,28.356,28.4482,28.281,28.4252,76345.4318
2014-01-28 09:40:00,49.29,49.31,49.18,49.26,44082.88137950216,28.4252,28.4367,28.3617,28.4079,44082.8814
2014-01-28 09:45:00,49.24,49.32,49.17,49.18,143373.66152134613,28.3963,28.4425,28.356,28.3617,143373.6615
2014-01-28 09:50:00,49.17,49.22,49.08,49.22,37546.93366708386,28.356,28.3848,28.3041,28.3848,37546.9337
2014-01-28 09:55:00,49.22,49.22,49.18,49.2,56459.46321791128,28.3848,28.3848,28.3617,28.3733,56459.4632
2014-01-28 10:00:00,49.2,49.21,49.13,49.18,108607.9821999722,28.3733,28.379,28.3329,28.3617,108607.9822
2014-01-28 10:05:00,49.19,49.19,49.11,49.15,42692.2542066472,28.3675,28.3675,28.3214,28.3444,42692.2542
2014-01-28 10:10:00,49.14,49.19,49.08,49.11,45473.50855235712,28.3387,28.3675,28.3041,28.3214,45473.5086
2014-01-28 10:15:00,49.1,49.16,49.07,49.14,35182.86747323043,28.3156,28.3502,28.2983,28.3387,35182.8675
2014-01-28 10:20:00,49.14,49.2,49.14,49.18,66054.7907106105,28.3387,28.3733,28.3387,28.3617,66054.7907
2014-01-28 10:25:00,49.17,49.18,49.12,49.18,48254.76289806704,28.356,28.3617,28.3271,28.3617,48254.7629
2014-01-28 10:30:00,49.18,49.19,49.14,49.14,47281.32387706856,28.3617,28.3675,28.3387,28.3387,47281.3239
2014-01-28 10:35:00,49.14,49.19,49.13,49.19,35321.93019051592,28.3387,28.3675,28.3329,28.3675,35321.9302
2014-01-28 10:40:00,49.19,49.22,49.14,49.14,40745.37616465026,28.3675,28.3848,28.3387,28.3387,40745.3762
2014-01-28 10:45:00,49.15,49.2,49.15,49.17,38937.560839938815,28.3444,28.3733,28.3444,28.356,38937.5608
2014-01-28 10:50:00,49.18,49.19,49.08,49.08,30315.67236823808,28.3617,28.3675,28.3041,28.3041,30315.6724
2014-01-28 10:55:00,49.09,49.14,49.08,49.09,25587.539980531223,28.3098,28.3387,28.3041,28.3098,25587.54
2014-01-28 11:00:00,49.09,49.11,48.99,49.0,89695.45264914478,28.3098,28.3214,28.2522,28.2579,89695.4526
2014-01-28 11:05:00,49.01,49.03,48.94,48.94,149770.5465164789,28.2637,28.2752,28.2233,28.2233,149770.5465
2014-01-28 11:10:00,48.95,49.01,48.92,49.01,35182.86747323043,28.2291,28.2637,28.2118,28.2637,35182.8675
2014-01-28 11:15:00,49.0,49.02,48.94,48.98,41718.81518564873,28.2579,28.2695,28.2233,28.2464,41718.8152
2014-01-28 11:20:00,48.98,49.03,48.96,48.99,24335.97552496176,28.2464,28.2752,28.2349,28.2522,24335.9755
2014-01-28 11:25:00,49.01,49.05,48.99,49.04,22110.97204839383,28.2637,28.2868,28.2522,28.281,22110.972
2014-01-28 11:30:00,49.04,49.07,49.04,49.06,41440.68975107774,28.281,28.2983,28.281,28.2925,41440.6898
2014-01-28 11:35:00,49.05,49.06,48.96,48.96,26282.8535669587,28.2868,28.2925,28.2349,28.2349,26282.8536
2014-01-28 11:40:00,48.95,48.98,48.91,48.95,31567.23682380754,28.2291,28.2464,28.206,28.2291,31567.2368
2014-01-28 11:45:00,48.95,48.95,48.81,48.81,43387.56779307468,28.2291,28.2291,28.1484,28.1484,43387.5678
2014-01-28 11:50:00,48.82,48.88,48.82,48.86,46864.13572521207,28.1541,28.1887,28.1541,28.1772,46864.1357
2014-01-28 11:55:00,48.85,48.9,48.83,48.86,38242.24725351133,28.1714,28.2003,28.1599,28.1772,38242.2473
2014-01-28 12:00:00,48.85,48.86,48.83,48.86,37825.05910165485,28.1714,28.1772,28.1599,28.1772,37825.0591
2014-01-28 12:05:00,48.86,48.89,48.86,48.86,34765.679321373944,28.1772,28.1945,28.1772,28.1772,34765.6793
2014-01-28 12:10:00,48.86,48.87,48.79,48.81,37964.12181894034,28.1772,28.183,28.1368,28.1484,37964.1218
2014-01-28 12:15:00,48.82,48.86,48.81,48.86,14740.648032262552,28.1541,28.1772,28.1484,28.1772,14740.648
2014-01-28 12:20:00,48.85,48.86,48.83,48.84,24475.03824224725,28.1714,28.1772,28.1599,28.1657,24475.0382
2014-01-28 12:25:00,48.84,48.88,48.84,48.86,29064.107912668616,28.1657,28.1887,28.1657,28.1772,29064.1079
2014-01-28 12:30:00,48.87,48.91,48.86,48.91,29620.3587818106,28.183,28.206,28.1772,28.206,29620.3588
2014-01-28 12:35:00,48.91,48.94,48.9,48.9,20859.40759282437,28.206,28.2233,28.2003,28.2003,20859.4076
2014-01-28 12:40:00,48.91,48.94,48.9,48.94,20720.34487553887,28.206,28.2233,28.2003,28.2233,20720.3449
2014-01-28 12:45:00,48.94,48.96,48.91,48.91,20164.09400639689,28.2233,28.2349,28.206,28.206,20164.094
2014-01-28 12:50:00,48.91,48.93,48.88,48.9,27812.54345709916,28.206,28.2176,28.1887,28.2003,27812.5435
2014-01-28 12:55:00,48.9,48.96,48.89,48.96,17382.839660686972,28.2003,28.2349,28.1945,28.2349,17382.8397
2014-01-28 13:00:00,48.97,49.0,48.97,49.0,19468.780419969407,28.2406,28.2579,28.2406,28.2579,19468.7804
2014-01-28 13:05:00,49.0,49.01,48.94,48.96,15575.024335975526,28.2579,28.2637,28.2233,28.2349,15575.0243
2014-01-28 13:10:00,48.96,49.05,48.96,49.04,15853.149770546515,28.2349,28.2868,28.2349,28.281,15853.1498
2014-01-28 13:15:00,49.05,49.11,49.05,49.06,30454.73508552357,28.2868,28.3214,28.2868,28.2925,30454.7351
2014-01-28 13:20:00,49.07,49.1,49.06,49.09,17382.839660686972,28.2983,28.3156,28.2925,28.3098,17382.8397
2014-01-28 13:25:00,49.08,49.1,49.01,49.01,18912.529550827425,28.3041,28.3156,28.2637,28.2637,18912.5296
2014-01-28 13:30:00,49.01,49.08,49.01,49.03,18773.46683354193,28.2637,28.3041,28.2637,28.2752,18773.4668
2014-01-28 13:35:00,49.04,49.05,48.98,49.01,19607.843137254906,28.281,28.2868,28.2464,28.2637,19607.8431
2014-01-28 13:40:00,49.01,49.06,49.0,49.04,23501.599221248784,28.2637,28.2925,28.2579,28.281,23501.5992
2014-01-28 13:45:00,49.04,49.06,49.02,49.05,16131.275205117508,28.281,28.2925,28.2695,28.2868,16131.2752
2014-01-28 13:50:00,49.05,49.08,49.02,49.04,39354.748991795306,28.2868,28.3041,28.2695,28.281,39354.749
2014-01-28 13:55:00,49.04,49.04,48.99,48.99,19607.843137254906,28.281,28.281,28.2522,28.2522,19607.8431
2014-01-28 14:00:00,48.99,49.01,48.93,49.0,40328.18801279378,28.2522,28.2637,28.2176,28.2579,40328.188
2014-01-28 14:05:00,49.0,49.06,49.0,49.05,14740.648032262552,28.2579,28.2925,28.2579,28.2868,14740.648
2014-01-28 14:10:00,49.04,49.04,49.01,49.04,45612.57126964261,28.281,28.281,28.2637,28.281,45612.5713
2014-01-28 14:15:00,49.04,49.09,49.04,49.09,16270.337922403003,28.281,28.3098,28.281,28.3098,16270.3379
2014-01-28 14:20:00,49.09,49.11,49.08,49.09,85940.75928243638,28.3098,28.3214,28.3041,28.3098,85940.7593
2014-01-28 14:25:00,49.09,49.09,49.01,49.01,15992.212487832014,28.3098,28.3098,28.2637,28.2637,15992.2125
2014-01-28 14:30:00,49.02,49.03,48.99,49.01,27673.48073981365,28.2695,28.2752,28.2522,28.2637,27673.4807
2014-01-28 14:35:00,49.02,49.07,49.02,49.06,25031.28911138924,28.2695,28.2983,28.2695,28.2925,25031.2891
2014-01-28 14:40:00,49.06,49.06,49.02,49.04,16270.337922403003,28.2925,28.2925,28.2695,28.281,16270.3379
2014-01-28 14:45:00,49.04,49.09,49.04,49.06,34070.36573494646,28.281,28.3098,28.281,28.2925,34070.3657
2014-01-28 14:50:00,49.06,49.09,49.04,49.05,24753.163676818247,28.2925,28.3098,28.281,28.2868,24753.1637
2014-01-28 14:55:00,49.04,49.07,49.02,49.06,26839.104436100683,28.281,28.2983,28.2695,28.2925,26839.1044
2014-01-28 15:00:00,49.06,49.07,49.03,49.03,23640.66193853428,28.2925,28.2983,28.2752,28.2752,23640.6619
2014-01-28 15:05:00,49.03,49.09,49.03,49.08,50757.891809205954,28.2752,28.3098,28.2752,28.3041,50757.8918
2014-01-28 15:10:00,49.08,49.09,49.06,49.08,22806.285634821303,28.3041,28.3098,28.2925,28.3041,22806.2856
2014-01-28 15:15:00,49.08,49.1,49.06,49.06,33931.30301766097,28.3041,28.3156,28.2925,28.2925,33931.303
2014-01-28 15:20:00,49.06,49.1,49.05,49.09,29342.23334723961,28.2925,28.3156,28.2868,28.3098,29342.2333
2014-01-28 15:25:00,49.09,49.12,49.09,49.1,41162.564316506745,28.3098,28.3271,28.3098,28.3156,41162.5643
2014-01-28 15:30:00,49.1,49.13,49.07,49.12,56181.33778334029,28.3156,28.3329,28.2983,28.3271,56181.3378
2014-01-28 15:35:00,49.13,49.15,49.09,49.09,91503.2679738562,28.3329,28.3444,28.3098,28.3098,91503.268
2014-01-28 15:40:00,49.09,49.09,49.05,49.06,75650.1182033097,28.3098,28.3098,28.2868,28.2925,75650.1182
2014-01-28 15:45:00,49.06,49.09,49.05,49.06,88026.70004171882,28.2925,28.3098,28.2868,28.2925,88026.7
2014-01-28 15:50:00,49.06,49.07,49.01,49.04,94979.8359059936,28.2925,28.2983,28.2637,28.281,94979.8359
2014-01-28 15:55:00,49.03,49.06,49.01,49.05,181476.846057572,28.2752,28.2925,28.2637,28.2868,181476.8461
2014-01-29 09:30:00,48.72,48.74,48.03,48.47,285217.63315255183,28.0965,28.108,27.6985,27.9523,285217.6332
2014-01-29 09:35:00,48.5,48.67,48.45,48.58,115422.05534696148,27.9696,28.0676,27.9408,28.0157,115422.0553
2014-01-29 09:40:00,48.6,48.84,48.6,48.62,99707.96829370048,28.0273,28.1657,28.0273,28.0388,99707.9683
2014-01-29 09:45:00,48.61,48.61,48.35,48.44,128076.7626199416,28.033,28.033,27.8831,27.935,128076.7626
2014-01-29 09:50:00,48.44,48.45,48.26,48.39,107912.66861354472,27.935,27.9408,27.8312,27.9062,107912.6686
2014-01-29 09:55:00,48.37,48.45,48.22,48.28,91642.33069114172,27.8946,27.9408,27.8081,27.8427,91642.3307
2014-01-29 10:00:00,48.27,48.4,48.14,48.39,137672.0901126408,27.837,27.9119,27.762,27.9062,137672.0901
2014-01-29 10:05:00,48.38,48.52,48.37,48.42,108886.1076345432,27.9004,27.9811,27.8946,27.9235,108886.1076
2014-01-29 10:10:00,48.43,48.44,48.22,48.27,80934.50146015854,27.9292,27.935,27.8081,27.837,80934.5015
2014-01-29 10:15:00,48.27,48.29,48.07,48.16,59379.78028090669,27.837,27.8485,27.7216,27.7735,59379.7803
2014-01-29 10:20:00,48.15,48.21,48.09,48.21,73842.30287859826,27.7678,27.8024,27.7332,27.8024,73842.3029
2014-01-29 10:25:00,48.2,48.22,48.06,48.11,56320.40050062579,27.7966,27.8081,27.7158,27.7447,56320.4005
2014-01-29 10:30:00,48.11,48.17,48.09,48.12,105131.4142678348,27.7447,27.7793,27.7332,27.7505,105131.4143
2014-01-29 10:35:00,48.11,48.27,48.07,48.27,108329.8567654012,27.7447,27.837,27.7216,27.837,108329.8568
2014-01-29 10:40:00,48.27,48.32,48.21,48.29,85245.4456960089,27.837,27.8658,27.8024,27.8485,85245.4457
2014-01-29 10:45:00,48.29,48.33,48.2,48.24,83854.81852315395,27.8485,27.8716,27.7966,27.8197,83854.8185
2014-01-29 10:50:00,48.24,48.24,48.19,48.22,41162.564316506745,27.8197,27.8197,27.7908,27.8081,41162.5643
2014-01-29 10:55:00,48.23,48.24,48.17,48.18,68836.0450563204,27.8139,27.8197,27.7793,27.7851,68836.0451
2014-01-29 11:00:00,48.19,48.2,48.11,48.18,47420.38659435406,27.7908,27.7966,27.7447,27.7851,47420.3866
2014-01-29 11:05:00,48.17,48.19,48.1,48.15,75789.1809205952,27.7793,27.7908,27.7389,27.7678,75789.1809
2014-01-29 11:10:00,48.16,48.19,48.16,48.19,35321.93019051592,27.7735,27.7908,27.7735,27.7908,35321.9302
2014-01-29 11:15:00,48.2,48.24,48.11,48.14,76206.36907245168,27.7966,27.8197,27.7447,27.762,76206.3691
2014-01-29 11:20:00,48.14,48.23,48.14,48.23,125990.82186065915,27.762,27.8139,27.762,27.8139,125990.8219
2014-01-29 11:25:00,48.23,48.41,48.2,48.36,332498.9570296204,27.8139,27.9177,27.7966,27.8889,332498.957
2014-01-29 11:30:00,48.38,48.4,48.32,48.32,83159.50493672647,27.9004,27.9119,27.8658,27.8658,83159.5049
2014-01-29 11:35:00,48.32,48.32,48.27,48.31,56737.58865248227,27.8658,27.8658,27.837,27.86,56737.5887
2014-01-29 11:40:00,48.32,48.32,48.24,48.24,76345.43178973718,27.8658,27.8658,27.8197,27.8197,76345.4318
2014-01-29 11:45:00,48.24,48.31,48.21,48.31,54790.71061048533,27.8197,27.86,27.8024,27.86,54790.7106
2014-01-29 11:50:00,48.29,48.29,48.22,48.24,130579.89153108052,27.8485,27.8485,27.8081,27.8197,130579.8915
2014-01-29 11:55:00,48.24,48.24,48.15,48.17,90529.82895285774,27.8197,27.8197,27.7678,27.7793,90529.829
2014-01-29 12:00:00,48.17,48.19,48.13,48.16,82047.0031984425,27.7793,27.7908,27.7562,27.7735,82047.0032
2014-01-29 12:05:00,48.16,48.2,48.08,48.08,43943.81866221666,27.7735,27.7966,27.7274,27.7274,43943.8187
2014-01-29 12:10:00,48.09,48.09,47.94,47.94,73981.36559588375,27.7332,27.7332,27.6466,27.6466,73981.3656
2014-01-29 12:15:00,47.94,47.99,47.88,47.99,93728.27145042414,27.6466,27.6755,27.612,27.6755,93728.2715
2014-01-29 12:20:00,47.98,48.04,47.98,48.01,36573.49464608539,27.6697,27.7043,27.6697,27.687,36573.4946
2014-01-29 12:25:00,48.01,48.04,47.96,47.96,25448.477263245724,27.687,27.7043,27.6582,27.6582,25448.4773
2014-01-29 12:30:00,47.97,47.99,47.94,47.97,46307.88485607009,27.6639,27.6755,27.6466,27.6639,46307.8849
2014-01-29 12:35:00,47.97,47.99,47.92,47.98,62717.2854957586,27.6639,27.6755,27.6351,27.6697,62717.2855
2014-01-29 12:40:00,47.98,48.04,47.98,48.03,31984.424975664027,27.6697,27.7043,27.6697,27.6985,31984.425
2014-01-29 12:45:00,48.05,48.08,47.97,47.99,68140.73146989293,27.7101,27.7274,27.6639,27.6755,68140.7315
2014-01-29 12:50:00,47.99,47.99,47.96,47.99,63412.59908218607,27.6755,27.6755,27.6582,27.6755,63412.5991
2014-01-29 12:55:00,47.99,48.01,47.97,47.99,46446.94757335559,27.6755,27.687,27.6639,27.6755,46446.9476
2014-01-29 13:00:00,47.99,47.99,47.83,47.83,69253.2332081769,27.6755,27.6755,27.5832,27.5832,69253.2332
2014-01-29 13:05:00,47.83,47.83,47.68,47.72,203170.6299541093,27.5832,27.5832,27.4967,27.5198,203170.63
2014-01-29 13:10:00,47.71,47.75,47.68,47.74,133361.14587679046,27.514,27.5371,27.4967,27.5313,133361.1459
2014-01-29 13:15:00,47.75,47.8,47.68,47.73,190098.7345292727,27.5371,27.5659,27.4967,27.5255,190098.7345
2014-01-29 13:20:00,47.74,47.87,47.73,47.81,99986.09372827146,27.5313,27.6063,27.5255,27.5717,99986.0937
2014-01-29 13:25:00,47.8,47.81,47.71,47.71,85106.38297872341,27.5659,27.5717,27.514,27.514,85106.383
2014-01-29 13:30:00,47.71,47.75,47.71,47.74,61465.72104018913,27.514,27.5371,27.514,27.5313,61465.721
2014-01-29 13:35:00,47.74,47.76,47.71,47.72,59657.90571547768,27.5313,27.5428,27.514,27.5198,59657.9057
2014-01-29 13:40:00,47.73,47.74,47.68,47.69,44778.19496592964,27.5255,27.5313,27.4967,27.5025,44778.195
2014-01-29 13:45:00,47.69,47.7,47.65,47.68,83437.63037129746,27.5025,27.5082,27.4794,27.4967,83437.6304
2014-01-29 13:50:00,47.68,47.68,47.64,47.66,68418.85690446392,27.4967,27.4967,27.4736,27.4852,68418.8569
2014-01-29 13:55:00,47.66,47.73,47.65,47.72,112640.80100125156,27.4852,27.5255,27.4794,27.5198,112640.801
2014-01-29 14:00:00,47.71,47.87,47.64,47.76,153247.11444861634,27.514,27.6063,27.4736,27.5428,153247.1144
2014-01-29 14:05:00,47.76,47.78,47.59,47.68,103601.72437769437,27.5428,27.5544,27.4448,27.4967,103601.7244
2014-01-29 14:10:00,47.69,47.71,47.56,47.58,95953.27492699208,27.5025,27.514,27.4275,27.439,95953.2749
2014-01-29 14:15:00,47.58,47.59,47.42,47.45,133222.08315950495,27.439,27.4448,27.3468,27.3641,133222.0832
2014-01-29 14:20:00,47.45,47.54,47.37,47.53,136559.58837435686,27.3641,27.416,27.3179,27.4102,136559.5884
2014-01-29 14:25:00,47.53,47.92,47.53,47.84,264497.28827701294,27.4102,27.6351,27.4102,27.589,264497.2883
2014-01-29 14:30:00,47.84,47.92,47.79,47.92,59518.84299819219,27.589,27.6351,27.5601,27.6351,59518.843
2014-01-29 14:35:00,47.92,48.01,47.86,48.0,100820.47003198444,27.6351,27.687,27.6005,27.6812,100820.47
2014-01-29 14:40:00,48.0,48.06,48.0,48.06,71478.23668474483,27.6812,27.7158,27.6812,27.7158,71478.2367
2014-01-29 14:45:00,48.06,48.07,47.97,47.98,97900.15296898902,27.7158,27.7216,27.6639,27.6697,97900.153
2014-01-29 14:50:00,47.99,47.99,47.88,47.9,45056.32040050063,27.6755,27.6755,27.612,27.6236,45056.3204
2014-01-29 14:55:00,47.89,47.89,47.79,47.81,68001.66875260744,27.6178,27.6178,27.5601,27.5717,68001.6688
2014-01-29 15:00:00,47.8,47.83,47.72,47.83,72729.80114031429,27.5659,27.5832,27.5198,27.5832,72729.8011
2014-01-29 15:05:00,47.83,47.83,47.78,47.83,50618.82909192046,27.5832,27.5832,27.5544,27.5832,50618.8291
2014-01-29 15:10:00,47.81,47.83,47.65,47.7,85106.38297872341,27.5717,27.5832,27.4794,27.5082,85106.383
2014-01-29 15:15:00,47.71,47.78,47.66,47.67,43526.63051036018,27.514,27.5544,27.4852,27.4909,43526.6305
2014-01-29 15:20:00,47.68,47.73,47.61,47.7,83576.69308858296,27.4967,27.5255,27.4563,27.5082,83576.6931
2014-01-29 15:25:00,47.71,47.78,47.68,47.75,115004.867195105,27.514,27.5544,27.4967,27.5371,115004.8672
2014-01-29 15:30:00,47.75,47.76,47.68,47.68,94284.52231956614,27.5371,27.5428,27.4967,27.4967,94284.5223
2014-01-29 15:35:00,47.68,47.81,47.67,47.78,89834.51536643026,27.4967,27.5717,27.4909,27.5544,89834.5154
2014-01-29 15:40:00,47.77,47.87,47.74,47.87,87748.57460714784,27.5486,27.6063,27.5313,27.6063,87748.5746
2014-01-29 15:45:00,47.86,47.91,47.82,47.83,163954.9436795995,27.6005,27.6293,27.5774,27.5832,163954.9437
2014-01-29 15:50:00,47.83,47.87,47.78,47.84,176331.52551800862,27.5832,27.6063,27.5544,27.589,176331.5255
2014-01-29 15:55:00,47.84,47.86,47.8,47.82,306077.0407453762,27.589,27.6005,27.5659,27.5774,306077.0407
2014-01-30 09:30:00,48.1,48.18,47.96,48.06,197190.933110833,27.7389,27.7851,27.6582,27.7158,197190.9331
2014-01-30 09:35:00,48.06,48.11,47.98,47.98,47281.32387706856,27.7158,27.7447,27.6697,27.6697,47281.3239
2014-01-30 09:40:00,47.97,47.98,47.89,47.94,28646.91976081213,27.6639,27.6697,27.6178,27.6466,28646.9198
2014-01-30 09:45:00,47.95,47.98,47.83,47.83,53261.02072034488,27.6524,27.6697,27.5832,27.5832,53261.0207
2014-01-30 09:50:00,47.83,47.86,47.67,47.71,108051.7313308302,27.5832,27.6005,27.4909,27.514,108051.7313
2014-01-30 09:55:00,47.72,47.78,47.68,47.75,89834.51536643026,27.5198,27.5544,27.4967,27.5371,89834.5154
2014-01-30 10:00:00,47.74,47.93,47.73,47.89,89834.51536643026,27.5313,27.6409,27.5255,27.6178,89834.5154
2014-01-30 10:05:00,47.88,47.88,47.72,47.75,67584.48060075095,27.612,27.612,27.5198,27.5371,67584.4806
2014-01-30 10:10:00,47.75,47.83,47.63,47.83,89278.26449728828,27.5371,27.5832,27.4679,27.5832,89278.2645
2014-01-30 10:15:00,47.83,47.83,47.73,47.76,77736.05896259214,27.5832,27.5832,27.5255,27.5428,77736.059
2014-01-30 10:20:00,47.76,47.91,47.76,47.86,39632.874426366296,27.5428,27.6293,27.5428,27.6005,39632.8744
2014-01-30 10:25:00,47.84,47.9,47.76,47.76,65081.35168961202,27.589,27.6236,27.5428,27.5428,65081.3517
2014-01-30 10:30:00,47.76,47.77,47.68,47.68,87748.57460714784,27.5428,27.5486,27.4967,27.4967,87748.5746
2014-01-30 10:35:00,47.69,47.84,47.68,47.84,51731.33083020442,27.5025,27.589,27.4967,27.589,51731.3308
2014-01-30 10:40:00,47.84,47.88,47.74,47.75,42275.06605479072,27.589,27.612,27.5313,27.5371,42275.0661
2014-01-30 10:45:00,47.76,47.78,47.68,47.68,58823.52941176471,27.5428,27.5544,27.4967,27.4967,58823.5294
2014-01-30 10:50:00,47.68,47.78,47.68,47.76,83159.50493672647,27.4967,27.5544,27.4967,27.5428,83159.5049
2014-01-30 10:55:00,47.77,47.82,47.7,47.7,141148.65804477822,27.5486,27.5774,27.5082,27.5082,141148.658
2014-01-30 11:00:00,47.71,47.71,47.64,47.67,85940.75928243638,27.514,27.514,27.4736,27.4909,85940.7593
2014-01-30 11:05:00,47.66,47.67,47.6,47.6,116395.49436795995,27.4852,27.4909,27.4506,27.4506,116395.4944
2014-01-30 11:10:00,47.6,47.62,47.58,47.6,71617.29940203032,27.4506,27.4621,27.439,27.4506,71617.2994
2014-01-30 11:15:00,47.6,47.65,47.6,47.65,99012.654707273,27.4506,27.4794,27.4506,27.4794,99012.6547
2014-01-30 11:20:00,47.65,47.82,47.65,47.81,78292.30983173412,27.4794,27.5774,27.4794,27.5717,78292.3098
2014-01-30 11:25:00,47.81,47.83,47.8,47.83,45751.63398692811,27.5717,27.5832,27.5659,27.5832,45751.634
2014-01-30 11:30:00,47.81,47.84,47.81,47.83,44082.88137950216,27.5717,27.589,27.5717,27.5832,44082.8814
2014-01-30 11:35:00,47.83,47.86,47.74,47.76,88861.0763454318,27.5832,27.6005,27.5313,27.5428,88861.0763
2014-01-30 11:40:00,47.76,47.82,47.76,47.8,50618.82909192046,27.5428,27.5774,27.5428,27.5659,50618.8291
2014-01-30 11:45:00,47.81,47.81,47.78,47.8,42692.2542066472,27.5717,27.5717,27.5544,27.5659,42692.2542
2014-01-30 11:50:00,47.79,47.82,47.74,47.74,177444.0272562926,27.5601,27.5774,27.5313,27.5313,177444.0273
2014-01-30 11:55:00,47.74,47.78,47.74,47.75,77596.99624530664,27.5313,27.5544,27.5313,27.5371,77596.9962
2014-01-30 12:00:00,47.75,47.77,47.73,47.75,39910.999860937285,27.5371,27.5486,27.5255,27.5371,39910.9999
2014-01-30 12:05:00,47.75,47.75,47.73,47.73,36851.62008065638,27.5371,27.5371,27.5255,27.5255,36851.6201
2014-01-30 12:10:00,47.73,47.78,47.73,47.76,61465.72104018913,27.5255,27.5544,27.5255,27.5428,61465.721
2014-01-30 12:15:00,47.76,47.76,47.73,47.76,28646.91976081213,27.5428,27.5428,27.5255,27.5428,28646.9198
2014-01-30 12:20:00,47.74,47.78,47.74,47.75,35739.118342372414,27.5313,27.5544,27.5313,27.5371,35739.1183
2014-01-30 12:25:00,47.75,47.76,47.69,47.7,50340.70365734947,27.5371,27.5428,27.5025,27.5082,50340.7037
2014-01-30 12:30:00,47.69,47.76,47.67,47.74,51453.20539563344,27.5025,27.5428,27.4909,27.5313,51453.2054
2014-01-30 12:35:00,47.74,47.76,47.73,47.76,33792.24030037547,27.5313,27.5428,27.5255,27.5428,33792.2403
2014-01-30 12:40:00,47.77,47.78,47.75,47.75,31150.04867195105,27.5486,27.5544,27.5371,27.5371,31150.0487
2014-01-30 12:45:00,47.76,47.77,47.73,47.76,34487.553886802954,27.5428,27.5486,27.5255,27.5428,34487.5539
2014-01-30 12:50:00,47.77,47.78,47.76,47.78,32957.8639966625,27.5486,27.5544,27.5428,27.5544,32957.864
2014-01-30 12:55:00,47.78,47.83,47.78,47.82,54790.71061048533,27.5544,27.5832,27.5544,27.5774,54790.7106
2014-01-30 13:00:00,47.82,47.83,47.8,47.81,68140.73146989293,27.5774,27.5832,27.5659,27.5717,68140.7315
2014-01-30 13:05:00,47.82,47.86,47.81,47.86,49228.20191906551,27.5774,27.6005,27.5717,27.6005,49228.2019
2014-01-30 13:10:00,47.86,47.91,47.86,47.91,40745.37616465026,27.6005,27.6293,27.6005,27.6293,40745.3762
2014-01-30 13:15:00,47.91,47.96,47.9,47.93,32540.67584480601,27.6293,27.6582,27.6236,27.6409,32540.6758
2014-01-30 13:20:00,47.93,47.94,47.91,47.93,33792.24030037547,27.6409,27.6466,27.6293,27.6409,33792.2403
2014-01-30 13:25:00,47.94,47.94,47.89,47.89,25726.60269781672,27.6466,27.6466,27.6178,27.6178,25726.6027
2014-01-30 13:30:00,47.9,47.91,47.88,47.9,38659.43540536783,27.6236,27.6293,27.612,27.6236,38659.4354
2014-01-30 13:35:00,47.89,47.95,47.87,47.95,82186.065915728,27.6178,27.6524,27.6063,27.6524,82186.0659
2014-01-30 13:40:00,47.95,48.0,47.95,48.0,38103.18453622584,27.6524,27.6812,27.6524,27.6812,38103.1845
2014-01-30 13:45:00,47.99,48.01,47.98,48.0,49784.45278820748,27.6755,27.687,27.6697,27.6812,49784.4528
2014-01-30 13:50:00,48.0,48.01,47.99,47.99,39910.999860937285,27.6812,27.687,27.6755,27.6755,39910.9999
2014-01-30 13:55:00,47.97,47.98,47.93,47.93,37546.93366708386,27.6639,27.6697,27.6409,27.6409,37546.9337
2014-01-30 14:00:00,47.91,47.93,47.83,47.83,70226.67222917537,27.6293,27.6409,27.5832,27.5832,70226.6722
2014-01-30 14:05:00,47.83,47.84,47.81,47.84,25726.60269781672,27.5832,27.589,27.5717,27.589,25726.6027
2014-01-30 14:10:00,47.84,47.84,47.8,47.8,35043.80475594493,27.589,27.589,27.5659,27.5659,35043.8048
2014-01-30 14:15:00,47.79,47.82,47.79,47.8,35600.05562508692,27.5601,27.5774,27.5601,27.5659,35600.0556
2014-01-30 14:20:00,47.81,47.81,47.78,47.78,47420.38659435406,27.5717,27.5717,27.5544,27.5544,47420.3866
2014-01-30 14:25:00,47.78,47.79,47.76,47.77,35878.18105965791,27.5544,27.5601,27.5428,27.5486,35878.1811
2014-01-30 14:30:00,47.78,47.81,47.78,47.8,55068.83604505633,27.5544,27.5717,27.5544,27.5659,55068.836
2014-01-30 14:35:00,47.8,47.82,47.76,47.76,67167.29244889446,27.5659,27.5774,27.5428,27.5428,67167.2924
2014-01-30 14:40:00,47.76,47.78,47.75,47.76,49367.264636351,27.5428,27.5544,27.5371,27.5428,49367.2646
2014-01-30 14:45:00,47.76,47.77,47.73,47.73,45056.32040050063,27.5428,27.5486,27.5255,27.5255,45056.3204
2014-01-30 14:50:00,47.74,47.81,47.74,47.8,47142.26115978307,27.5313,27.5717,27.5313,27.5659,47142.2612
2014-01-30 14:55:00,47.8,47.81,47.78,47.8,38381.30997079684,27.5659,27.5717,27.5544,27.5659,38381.31
2014-01-30 15:00:00,47.8,47.9,47.8,47.89,57989.15310805174,27.5659,27.6236,27.5659,27.6178,57989.1531
2014-01-30 15:05:00,47.89,47.9,47.88,47.88,35182.86747323043,27.6178,27.6236,27.612,27.612,35182.8675
2014-01-30 15:10:00,47.88,47.99,47.88,47.99,50757.891809205954,27.612,27.6755,27.612,27.6755,50757.8918
2014-01-30 15:15:00,47.99,48.01,47.97,47.97,40467.25073007927,27.6755,27.687,27.6639,27.6639,40467.2507
2014-01-30 15:20:00,47.97,47.97,47.91,47.93,55068.83604505633,27.6639,27.6639,27.6293,27.6409,55068.836
2014-01-30 15:25:00,47.94,47.95,47.86,47.86,81907.94048115701,27.6466,27.6524,27.6005,27.6005,81907.9405
2014-01-30 15:30:00,47.87,47.9,47.87,47.88,43665.69322764567,27.6063,27.6236,27.6063,27.612,43665.6932
2014-01-30 15:35:00,47.88,47.96,47.87,47.93,181894.03420942847,27.612,27.6582,27.6063,27.6409,181894.0342
2014-01-30 15:40:00,47.93,47.94,47.87,47.87,110972.04839382562,27.6409,27.6466,27.6063,27.6063,110972.0484
2014-01-30 15:45:00,47.88,47.91,47.81,47.84,310248.9222639411,27.612,27.6293,27.5717,27.589,310248.9223
2014-01-30 15:50:00,47.83,47.94,47.83,47.92,197747.18397997497,27.5832,27.6466,27.5832,27.6351,197747.184
2014-01-30 15:55:00,47.91,47.95,47.88,47.9,270476.98512028926,27.6293,27.6524,27.612,27.6236,270476.9851
2014-01-31 09:30:00,47.55,47.69,47.34,47.52,313586.42747879296,27.4217,27.5025,27.3006,27.4044,313586.4275
2014-01-31 09:35:00,47.55,47.68,47.53,47.65,118898.62327909889,27.4217,27.4967,27.4102,27.4794,118898.6233
2014-01-31 09:40:00,47.65,47.9,47.6,47.9,100264.21916284243,27.4794,27.6236,27.4506,27.6236,100264.2192
2014-01-31 09:45:00,47.87,48.09,47.78,47.92,109303.29578639969,27.6063,27.7332,27.5544,27.6351,109303.2958
2014-01-31 09:50:00,47.92,48.03,47.78,47.97,111389.23654568211,27.6351,27.6985,27.5544,27.6639,111389.2365
2014-01-31 09:55:00,47.96,48.15,47.86,47.94,185231.5394242804,27.6582,27.7678,27.6005,27.6466,185231.5394
2014-01-31 10:00:00,47.92,48.1,47.89,48.04,231539.42428035045,27.6351,27.7389,27.6178,27.7043,231539.4243
2014-01-31 10:05:00,48.02,48.14,48.01,48.09,94145.45960228064,27.6928,27.762,27.687,27.7332,94145.4596
2014-01-31 10:10:00,48.09,48.11,48.04,48.04,82603.2540675845,27.7332,27.7447,27.7043,27.7043,82603.2541
2014-01-31 10:15:00,48.04,48.1,48.02,48.08,47837.57474621054,27.7043,27.7389,27.6928,27.7274,47837.5747
2014-01-31 10:20:00,48.07,48.14,48.06,48.06,81907.94048115701,27.7216,27.762,27.7158,27.7158,81907.9405
2014-01-31 10:25:00,48.06,48.06,47.94,47.95,168544.01335002086,27.7158,27.7158,27.6466,27.6524,168544.0134
2014-01-31 10:30:00,47.94,48.05,47.94,47.96,50618.82909192046,27.6466,27.7101,27.6466,27.6582,50618.8291
2014-01-31 10:35:00,47.96,48.0,47.95,47.99,188012.79376999027,27.6582,27.6812,27.6524,27.6755,188012.7938
2014-01-31 10:40:00,47.99,48.06,47.99,48.02,60353.21930190516,27.6755,27.7158,27.6755,27.6928,60353.2193
2014-01-31 10:45:00,48.02,48.14,47.98,48.14,50340.70365734947,27.6928,27.762,27.6697,27.762,50340.7037
2014-01-31 10:50:00,48.13,48.22,48.13,48.18,143790.84967320264,27.7562,27.8081,27.7562,27.7851,143790.8497
2014-01-31 10:55:00,48.18,48.22,48.15,48.17,64803.22625504103,27.7851,27.8081,27.7678,27.7793,64803.2263
2014-01-31 11:00:00,48.16,48.32,48.14,48.29,54095.39702405786,27.7735,27.8658,27.762,27.8485,54095.397
2014-01-31 11:05:00,48.28,48.33,48.24,48.3,41440.68975107774,27.8427,27.8716,27.8197,27.8543,41440.6898
2014-01-31 11:10:00,48.32,48.34,48.28,48.3,57571.96495619525,27.8658,27.8773,27.8427,27.8543,57571.965
2014-01-31 11:15:00,48.29,48.36,48.25,48.29,90251.70351828675,27.8485,27.8889,27.8254,27.8485,90251.7035
2014-01-31 11:20:00,48.29,48.36,48.28,48.36,53539.14615491587,27.8485,27.8889,27.8427,27.8889,53539.1462
2014-01-31 11:25:00,48.36,48.36,48.27,48.36,111389.23654568211,27.8889,27.8889,27.837,27.8889,111389.2365
2014-01-31 11:30:00,48.36,48.37,48.3,48.32,64386.03810318454,27.8889,27.8946,27.8543,27.8658,64386.0381
2014-01-31 11:35:00,48.32,48.32,48.28,48.32,37268.80823251286,27.8658,27.8658,27.8427,27.8658,37268.8082
2014-01-31 11:40:00,48.32,48.32,48.23,48.27,53678.208872201365,27.8658,27.8658,27.8139,27.837,53678.2089
2014-01-31 11:45:00,48.27,48.3,48.24,48.27,50062.57822277848,27.837,27.8543,27.8197,27.837,50062.5782
2014-01-31 11:50:00,48.27,48.29,48.22,48.24,53539.14615491587,27.837,27.8485,27.8081,27.8197,53539.1462
2014-01-31 11:55:00,48.24,48.3,48.22,48.3,39771.93714365179,27.8197,27.8543,27.8081,27.8543,39771.9371
2014-01-31 12:00:00,48.31,48.36,48.3,48.32,49506.327353636494,27.86,27.8889,27.8543,27.8658,49506.3274
2014-01-31 12:05:00,48.32,48.38,48.32,48.32,52009.45626477542,27.8658,27.9004,27.8658,27.8658,52009.4563
2014-01-31 12:10:00,48.32,48.36,48.25,48.28,169934.64052287582,27.8658,27.8889,27.8254,27.8427,169934.6405
2014-01-31 12:15:00,48.28,48.31,48.27,48.27,52982.89528577389,27.8427,27.86,27.837,27.837,52982.8953
2014-01-31 12:20:00,48.27,48.3,48.27,48.29,40050.06257822278,27.837,27.8543,27.837,27.8485,40050.0626
2014-01-31 12:25:00,48.29,48.33,48.27,48.33,41162.564316506745,27.8485,27.8716,27.837,27.8716,41162.5643
2014-01-31 12:30:00,48.32,48.32,48.22,48.24,58962.59212905021,27.8658,27.8658,27.8081,27.8197,58962.5921
2014-01-31 12:35:00,48.24,48.27,48.19,48.24,94562.64775413711,27.8197,27.837,27.7908,27.8197,94562.6478
2014-01-31 12:40:00,48.22,48.25,48.19,48.24,62161.03462661661,27.8081,27.8254,27.7908,27.8197,62161.0346
2014-01-31 12:45:00,48.24,48.29,48.22,48.27,43248.50507578919,27.8197,27.8485,27.8081,27.837,43248.5051
2014-01-31 12:50:00,48.27,48.31,48.24,48.31,35600.05562508692,27.837,27.86,27.8197,27.86,35600.0556
2014-01-31 12:55:00,48.3,48.31,48.28,48.28,40050.06257822278,27.8543,27.86,27.8427,27.8427,40050.0626
2014-01-31 13:00:00,48.29,48.3,48.27,48.27,60631.34473647615,27.8485,27.8543,27.837,27.837,60631.3447
2014-01-31 13:05:00,48.26,48.26,48.19,48.2,49228.20191906551,27.8312,27.8312,27.7908,27.7966,49228.2019
2014-01-31 13:10:00,48.2,48.23,48.19,48.22,39771.93714365179,27.7966,27.8139,27.7908,27.8081,39771.9371
2014-01-31 13:15:00,48.23,48.23,48.17,48.17,55903.2123487693,27.8139,27.8139,27.7793,27.7793,55903.2123
2014-01-31 13:20:00,48.18,48.24,48.14,48.21,37268.80823251286,27.7851,27.8197,27.762,27.8024,37268.8082
2014-01-31 13:25:00,48.2,48.22,48.18,48.19,33096.92671394799,27.7966,27.8081,27.7851,27.7908,33096.9267
2014-01-31 13:30:00,48.18,48.26,48.18,48.22,34348.49116951745,27.7851,27.8312,27.7851,27.8081,34348.4912
2014-01-31 13:35:00,48.22,48.3,48.22,48.26,34904.74203865944,27.8081,27.8543,27.8081,27.8312,34904.742
2014-01-31 13:40:00,48.26,48.35,48.25,48.35,40745.37616465026,27.8312,27.8831,27.8254,27.8831,40745.3762
2014-01-31 13:45:00,48.35,48.52,48.35,48.51,53261.02072034488,27.8831,27.9811,27.8831,27.9754,53261.0207
2014-01-31 13:50:00,48.51,48.6,48.5,48.6,52148.51898206092,27.9754,28.0273,27.9696,28.0273,52148.519
2014-01-31 13:55:00,48.6,48.6,48.53,48.55,51175.079961062445,28.0273,28.0273,27.9869,27.9984,51175.08
2014-01-31 14:00:00,48.55,48.59,48.53,48.55,56737.58865248227,27.9984,28.0215,27.9869,27.9984,56737.5887
2014-01-31 14:05:00,48.54,48.58,48.52,48.53,67306.35516617996,27.9927,28.0157,27.9811,27.9869,67306.3552
2014-01-31 14:10:00,48.54,48.54,48.47,48.52,61187.59560561814,27.9927,27.9927,27.9523,27.9811,61187.5956
2014-01-31 14:15:00,48.52,48.53,48.46,48.52,69670.42136003338,27.9811,27.9869,27.9465,27.9811,69670.4214
2014-01-31 14:20:00,48.53,48.56,48.5,48.54,68696.9823390349,27.9869,28.0042,27.9696,27.9927,68696.9823
2014-01-31 14:25:00,48.54,48.55,48.5,48.52,56042.2750660548,27.9927,27.9984,27.9696,27.9811,56042.2751
2014-01-31 14:30:00,48.52,48.55,48.51,48.53,54512.58517591434,27.9811,27.9984,27.9754,27.9869,54512.5852
2014-01-31 14:35:00,48.53,48.55,48.52,48.52,61604.78375747462,27.9869,27.9984,27.9811,27.9811,61604.7838
2014-01-31 14:40:00,48.53,48.55,48.52,48.53,62856.34821304409,27.9869,27.9984,27.9811,27.9869,62856.3482
2014-01-31 14:45:00,48.53,48.55,48.51,48.55,52148.51898206092,27.9869,27.9984,27.9754,27.9984,52148.519
2014-01-31 14:50:00,48.55,48.56,48.47,48.47,86636.07286886386,27.9984,28.0042,27.9523,27.9523,86636.0729
2014-01-31 14:55:00,48.47,48.47,48.44,48.47,73146.98929217078,27.9523,27.9523,27.935,27.9523,73146.9893
2014-01-31 15:00:00,48.47,48.47,48.37,48.41,73842.30287859826,27.9523,27.9523,27.8946,27.9177,73842.3029
2014-01-31 15:05:00,48.41,48.41,48.34,48.35,75093.86733416772,27.9177,27.9177,27.8773,27.8831,75093.8673
2014-01-31 15:10:00,48.35,48.4,48.35,48.4,66193.85342789599,27.8831,27.9119,27.8831,27.9119,66193.8534
2014-01-31 15:15:00,48.4,48.44,48.35,48.36,75789.1809205952,27.9119,27.935,27.8831,27.8889,75789.1809
2014-01-31 15:20:00,48.36,48.36,48.28,48.35,66611.04157975248,27.8889,27.8889,27.8427,27.8831,66611.0416
2014-01-31 15:25:00,48.35,48.41,48.32,48.41,88443.88819357532,27.8831,27.9177,27.8658,27.9177,88443.8882
2014-01-31 15:30:00,48.4,48.5,48.4,48.47,123765.81838409124,27.9119,27.9696,27.9119,27.9523,123765.8184
2014-01-31 15:35:00,48.47,48.52,48.39,48.4,97343.90209984704,27.9523,27.9811,27.9062,27.9119,97343.9021
2014-01-31 15:40:00,48.4,48.46,48.4,48.45,109998.60937282717,27.9119,27.9465,27.9119,27.9408,109998.6094
2014-01-31 15:45:00,48.45,48.46,48.31,48.39,149353.35836462246,27.9408,27.9465,27.86,27.9062,149353.3584
2014-01-31 15:50:00,48.38,48.4,48.33,48.33,170908.0795438743,27.9004,27.9119,27.8716,27.8716,170908.0795
2014-01-31 15:55:00,48.34,48.35,48.22,48.27,337783.3402864692,27.8773,27.8831,27.8081,27.837,337783.3403
2014-02-03 09:30:00,48.44,48.77,48.42,48.58,215686.274509804,27.935,28.1253,27.9235,28.0157,215686.2745
2014-02-03 09:35:00,48.58,48.94,48.58,48.86,168265.8879154499,28.0157,28.2233,28.0157,28.1772,168265.8879
2014-02-03 09:40:00,48.86,48.86,48.67,48.68,141426.7834793492,28.1772,28.1772,28.0676,28.0734,141426.7835
2014-02-03 09:45:00,48.7,48.71,48.2,48.3,100542.34459741344,28.0849,28.0907,27.7966,27.8543,100542.3446
2014-02-03 09:50:00,48.29,48.41,48.27,48.32,70226.67222917537,27.8485,27.9177,27.837,27.8658,70226.6722
2014-02-03 09:55:00,48.3,48.48,48.29,48.35,90668.89167014325,27.8543,27.9581,27.8485,27.8831,90668.8917
2014-02-03 10:00:00,48.35,48.35,48.19,48.19,89695.45264914478,27.8831,27.8831,27.7908,27.7908,89695.4526
2014-02-03 10:05:00,48.19,48.31,48.19,48.19,65637.602558754,27.7908,27.86,27.7908,27.7908,65637.6026
2014-02-03 10:10:00,48.18,48.24,48.16,48.2,113336.11458767904,27.7851,27.8197,27.7735,27.7966,113336.1146
2014-02-03 10:15:00,48.19,48.2,47.96,48.04,78431.37254901961,27.7908,27.7966,27.6582,27.7043,78431.3725
2014-02-03 10:20:00,48.05,48.05,47.97,47.97,48671.95104992352,27.7101,27.7101,27.6639,27.6639,48671.951
2014-02-03 10:25:00,47.97,48.02,47.91,47.99,54512.58517591434,27.6639,27.6928,27.6293,27.6755,54512.5852
2014-02-03 10:30:00,47.99,48.04,47.91,48.02,56181.33778334029,27.6755,27.7043,27.6293,27.6928,56181.3378
2014-02-03 10:35:00,48.04,48.25,48.02,48.24,33931.30301766097,27.7043,27.8254,27.6928,27.8197,33931.303
2014-02-03 10:40:00,48.25,48.25,48.19,48.23,48950.07648449451,27.8254,27.8254,27.7908,27.8139,48950.0765
2014-02-03 10:45:00,48.24,48.34,48.22,48.22,44778.19496592964,27.8197,27.8773,27.8081,27.8081,44778.195
2014-02-03 10:50:00,48.22,48.32,48.19,48.21,73703.24016131276,27.8081,27.8658,27.7908,27.8024,73703.2402
2014-02-03 10:55:00,48.2,48.2,48.06,48.14,109442.35850368516,27.7966,27.7966,27.7158,27.762,109442.3585
2014-02-03 11:00:00,48.14,48.19,48.09,48.18,84689.19482686692,27.762,27.7908,27.7332,27.7851,84689.1948
2014-02-03 11:05:00,48.18,48.2,48.13,48.15,54929.77332777083,27.7851,27.7966,27.7562,27.7678,54929.7733
2014-02-03 11:10:00,48.14,48.17,48.01,48.05,48950.07648449451,27.762,27.7793,27.687,27.7101,48950.0765
2014-02-03 11:15:00,48.05,48.06,47.96,48.01,51453.20539563344,27.7101,27.7158,27.6582,27.687,51453.2054
2014-02-03 11:20:00,48.01,48.03,47.94,47.97,40745.37616465026,27.687,27.6985,27.6466,27.6639,40745.3762
2014-02-03 11:25:00,47.97,48.01,47.94,47.95,35182.86747323043,27.6639,27.687,27.6466,27.6524,35182.8675
2014-02-03 11:30:00,47.94,48.0,47.92,47.98,41718.81518564873,27.6466,27.6812,27.6351,27.6697,41718.8152
2014-02-03 11:35:00,47.97,48.01,47.93,47.99,49228.20191906551,27.6639,27.687,27.6409,27.6755,49228.2019
2014-02-03 11:40:00,47.98,48.04,47.95,47.97,43665.69322764567,27.6697,27.7043,27.6524,27.6639,43665.6932
2014-02-03 11:45:00,47.96,47.99,47.91,47.96,64664.163537755536,27.6582,27.6755,27.6293,27.6582,64664.1635
2014-02-03 11:50:00,47.96,48.04,47.96,48.04,31845.362258378533,27.6582,27.7043,27.6582,27.7043,31845.3623
2014-02-03 11:55:00,48.04,48.05,47.99,48.02,51036.01724377695,27.7043,27.7101,27.6755,27.6928,51036.0172
2014-02-03 12:00:00,48.01,48.01,47.88,47.88,41162.564316506745,27.687,27.687,27.612,27.612,41162.5643
2014-02-03 12:05:00,47.88,47.95,47.86,47.91,102906.41079126688,27.612,27.6524,27.6005,27.6293,102906.4108
2014-02-03 12:10:00,47.9,47.91,47.76,47.82,140870.5326102072,27.6236,27.6293,27.5428,27.5774,140870.5326
2014-02-03 12:15:00,47.83,47.84,47.73,47.78,35182.86747323043,27.5832,27.589,27.5255,27.5544,35182.8675
2014-02-03 12:20:00,47.79,47.81,47.76,47.78,112918.92643582256,27.5601,27.5717,27.5428,27.5544,112918.9264
2014-02-03 12:25:00,47.78,47.83,47.74,47.74,72034.48755388681,27.5544,27.5832,27.5313,27.5313,72034.4876
2014-02-03 12:30:00,47.76,47.83,47.74,47.81,52426.64441663191,27.5428,27.5832,27.5313,27.5717,52426.6444
2014-02-03 12:35:00,47.8,47.83,47.76,47.81,83715.75580586845,27.5659,27.5832,27.5428,27.5717,83715.7558
2014-02-03 12:40:00,47.82,47.9,47.82,47.9,33792.24030037547,27.5774,27.6236,27.5774,27.6236,33792.2403
2014-02-03 12:45:00,47.9,47.97,47.85,47.96,50618.82909192046,27.6236,27.6639,27.5947,27.6582,50618.8291
2014-02-03 12:50:00,47.94,47.96,47.88,47.91,38381.30997079684,27.6466,27.6582,27.612,27.6293,38381.31
2014-02-03 12:55:00,47.91,47.94,47.87,47.87,59657.90571547768,27.6293,27.6466,27.6063,27.6063,59657.9057
2014-02-03 13:00:00,47.87,47.91,47.83,47.83,57432.90223890975,27.6063,27.6293,27.5832,27.5832,57432.9022
2014-02-03 13:05:00,47.84,47.84,47.73,47.73,175079.96106243916,27.589,27.589,27.5255,27.5255,175079.9611
2014-02-03 13:10:00,47.73,47.8,47.69,47.77,53817.27158948686,27.5255,27.5659,27.5025,27.5486,53817.2716
2014-02-03 13:15:00,47.76,47.79,47.69,47.7,49089.13920178001,27.5428,27.5601,27.5025,27.5082,49089.1392
2014-02-03 13:20:00,47.68,47.78,47.68,47.73,55764.1496314838,27.4967,27.5544,27.4967,27.5255,55764.1496
2014-02-03 13:25:00,47.73,47.78,47.71,47.75,74259.49103045474,27.5255,27.5544,27.514,27.5371,74259.491
2014-02-03 13:30:00,47.74,47.81,47.72,47.78,48254.76289806704,27.5313,27.5717,27.5198,27.5544,48254.7629
2014-02-03 13:35:00,47.78,47.8,47.69,47.69,73425.11472674177,27.5544,27.5659,27.5025,27.5025,73425.1147
2014-02-03 13:40:00,47.69,47.76,47.68,47.74,54373.522458628846,27.5025,27.5428,27.4967,27.5313,54373.5225
2014-02-03 13:45:00,47.73,47.73,47.59,47.6,74259.49103045474,27.5255,27.5255,27.4448,27.4506,74259.491
2014-02-03 13:50:00,47.59,47.65,47.55,47.65,46029.7594214991,27.4448,27.4794,27.4217,27.4794,46029.7594
2014-02-03 13:55:00,47.65,47.65,47.61,47.65,107912.66861354472,27.4794,27.4794,27.4563,27.4794,107912.6686
2014-02-03 14:00:00,47.64,47.72,47.62,47.67,82881.37950215548,27.4736,27.5198,27.4621,27.4909,82881.3795
2014-02-03 14:05:00,47.67,47.8,47.65,47.76,56459.46321791128,27.4909,27.5659,27.4794,27.5428,56459.4632
2014-02-03 14:10:00,47.76,47.81,47.75,47.75,63829.78723404256,27.5428,27.5717,27.5371,27.5371,63829.7872
2014-02-03 14:15:00,47.75,47.75,47.66,47.71,95814.2122097066,27.5371,27.5371,27.4852,27.514,95814.2122
2014-02-03 14:20:00,47.71,47.74,47.68,47.73,69114.1704908914,27.514,27.5313,27.4967,27.5255,69114.1705
2014-02-03 14:25:00,47.73,47.79,47.72,47.78,56181.33778334029,27.5255,27.5601,27.5198,27.5544,56181.3378
2014-02-03 14:30:00,47.78,47.84,47.73,47.74,76345.43178973718,27.5544,27.589,27.5255,27.5313,76345.4318
2014-02-03 14:35:00,47.74,47.75,47.64,47.69,83993.88124043944,27.5313,27.5371,27.4736,27.5025,83993.8812
2014-02-03 14:40:00,47.68,47.72,47.65,47.67,83854.81852315395,27.4967,27.5198,27.4794,27.4909,83854.8185
2014-02-03 14:45:00,47.67,47.69,47.6,47.65,55903.2123487693,27.4909,27.5025,27.4506,27.4794,55903.2123
2014-02-03 14:50:00,47.65,47.65,47.48,47.48,221109.72048393823,27.4794,27.4794,27.3814,27.3814,221109.7205
2014-02-03 14:55:00,47.49,47.51,47.46,47.47,65359.47712418301,27.3871,27.3987,27.3698,27.3756,65359.4771
2014-02-03 15:00:00,47.47,47.47,47.35,47.38,124739.25740508972,27.3756,27.3756,27.3064,27.3237,124739.2574
2014-02-03 15:05:00,47.38,47.49,47.36,47.46,86914.19830343485,27.3237,27.3871,27.3122,27.3698,86914.1983
2014-02-03 15:10:00,47.45,47.57,47.37,47.56,122792.37936309275,27.3641,27.4333,27.3179,27.4275,122792.3794
2014-02-03 15:15:00,47.56,47.59,47.41,47.42,168544.01335002086,27.4275,27.4448,27.341,27.3468,168544.0134
2014-02-03 15:20:00,47.42,47.44,47.35,47.36,99012.654707273,27.3468,27.3583,27.3064,27.3122,99012.6547
2014-02-03 15:25:00,47.36,47.51,47.36,47.51,109303.29578639969,27.3122,27.3987,27.3122,27.3987,109303.2958
2014-02-03 15:30:00,47.51,47.54,47.45,47.46,193575.3024614101,27.3987,27.416,27.3641,27.3698,193575.3025
2014-02-03 15:35:00,47.46,47.65,47.45,47.59,313308.302044222,27.3698,27.4794,27.3641,27.4448,313308.302
2014-02-03 15:40:00,47.59,47.6,47.5,47.57,152134.61271033238,27.4448,27.4506,27.3929,27.4333,152134.6127
2014-02-03 15:45:00,47.56,47.56,47.48,47.53,220553.46961479628,27.4275,27.4275,27.3814,27.4102,220553.4696
2014-02-03 15:50:00,47.52,47.58,47.5,47.57,228340.98178278405,27.4044,27.439,27.3929,27.4333,228340.9818
2014-02-03 15:55:00,47.57,47.61,47.55,47.59,350438.04755944933,27.4333,27.4563,27.4217,27.4448,350438.0476
2014-02-04 09:30:00,51.48,52.01,50.73,51.79,1422750.6605479072,29.6881,29.9938,29.2556,29.8669,1422750.6605
2014-02-04 09:35:00,51.78,51.81,51.44,51.6,906827.979418718,29.8611,29.8784,29.6651,29.7573,906827.9794
2014-02-04 09:40:00,51.6,51.64,51.32,51.43,991239.0488110138,29.7573,29.7804,29.5959,29.6593,991239.0488
2014-02-04 09:45:00,51.43,51.55,51.34,51.51,785704.3526630511,29.6593,29.7285,29.6074,29.7054,785704.3527
2014-02-04 09:50:00,51.5,51.81,51.49,51.58,718537.0602141566,29.6997,29.8784,29.6939,29.7458,718537.0602
2014-02-04 09:55:00,51.59,52.11,51.59,52.02,681685.4401335003,29.7516,30.0515,29.7516,29.9996,681685.4401
2014-02-04 10:00:00,52.01,52.19,51.9,51.98,588791.5449867891,29.9938,30.0976,29.9303,29.9765,588791.545
2014-02-04 10:05:00,51.96,52.1,51.77,51.95,358503.6851620081,29.965,30.0457,29.8554,29.9592,358503.6852
2014-02-04 10:10:00,51.96,52.13,51.83,52.01,453622.5837852872,29.965,30.063,29.89,29.9938,453622.5838
2014-02-04 10:15:00,52.01,52.08,51.93,51.97,259908.2186065916,29.9938,30.0342,29.9476,29.9707,259908.2186
2014-02-04 10:20:00,51.95,52.01,51.85,51.95,341955.2218050341,29.9592,29.9938,29.9015,29.9592,341955.2218
2014-02-04 10:25:00,51.95,52.03,51.9,51.94,347656.7932137394,29.9592,30.0053,29.9303,29.9534,347656.7932
2014-02-04 10:30:00,51.95,52.0,51.7,51.88,356556.8071200112,29.9592,29.988,29.815,29.9188,356556.8071
2014-02-04 10:35:00,51.89,52.03,51.89,51.96,191350.29898484217,29.9246,30.0053,29.9246,29.965,191350.299
2014-02-04 10:40:00,51.95,52.16,51.9,51.95,291058.2672785426,29.9592,30.0803,29.9303,29.9592,291058.2673
2014-02-04 10:45:00,51.95,51.99,51.9,51.9,194826.8669169796,29.9592,29.9823,29.9303,29.9303,194826.8669
2014-02-04 10:50:00,51.9,51.97,51.9,51.94,182033.096926714,29.9303,29.9707,29.9303,29.9534,182033.0969
2014-02-04 10:55:00,51.94,51.95,51.74,51.78,286469.19760812126,29.9534,29.9592,29.8381,29.8611,286469.1976
2014-02-04 11:00:00,51.78,51.79,51.62,51.65,322208.3159504937,29.8611,29.8669,29.7689,29.7862,322208.316
2014-02-04 11:05:00,51.65,51.7,51.51,51.61,240717.5636211932,29.7862,29.815,29.7054,29.7631,240717.5636
2014-02-04 11:10:00,51.61,51.62,51.42,51.56,145042.4141287721,29.7631,29.7689,29.6535,29.7343,145042.4141
2014-02-04 11:15:00,51.55,51.62,51.45,51.45,97761.09025170351,29.7285,29.7689,29.6708,29.6708,97761.0903
2014-02-04 11:20:00,51.46,51.47,51.26,51.42,204700.31984424972,29.6766,29.6824,29.5613,29.6535,204700.3198
2014-02-04 11:25:00,51.42,51.45,51.14,51.37,172576.83215130024,29.6535,29.6708,29.4921,29.6247,172576.8322
2014-02-04 11:30:00,51.37,51.49,51.13,51.14,421638.1588096232,29.6247,29.6939,29.4863,29.4921,421638.1588
2014-02-04 11:35:00,51.14,51.24,51.14,51.23,109859.54665554166,29.4921,29.5497,29.4921,29.544,109859.5467
2014-02-04 11:40:00,51.24,51.35,51.08,51.29,205256.57071339176,29.5497,29.6132,29.4575,29.5786,205256.5707
2014-02-04 11:45:00,51.3,51.56,51.3,51.51,161729.94020303158,29.5843,29.7343,29.5843,29.7054,161729.9402
2014-02-04 11:50:00,51.51,51.59,51.42,51.42,100820.47003198444,29.7054,29.7516,29.6535,29.6535,100820.47
2014-02-04 11:55:00,51.42,51.48,51.32,51.42,85106.38297872341,29.6535,29.6881,29.5959,29.6535,85106.383
2014-02-04 12:00:00,51.44,51.6,51.44,51.59,95814.2122097066,29.6651,29.7573,29.6651,29.7516,95814.2122
2014-02-04 12:05:00,51.59,51.62,51.44,51.49,85940.75928243638,29.7516,29.7689,29.6651,29.6939,85940.7593
2014-02-04 12:10:00,51.49,51.65,51.39,51.63,117090.80795438743,29.6939,29.7862,29.6362,29.7746,117090.808
2014-02-04 12:15:00,51.62,51.68,51.55,51.56,117507.99610624393,29.7689,29.8035,29.7285,29.7343,117507.9961
2014-02-04 12:20:00,51.57,51.59,51.42,51.59,159087.74857460716,29.74,29.7516,29.6535,29.7516,159087.7486
2014-02-04 12:25:00,51.59,51.6,51.48,51.48,39354.748991795306,29.7516,29.7573,29.6881,29.6881,39354.749
2014-02-04 12:30:00,51.49,51.58,51.43,51.52,81073.56417744403,29.6939,29.7458,29.6593,29.7112,81073.5642
2014-02-04 12:35:00,51.53,51.6,51.46,51.56,165901.82172159644,29.717,29.7573,29.6766,29.7343,165901.8217
2014-02-04 12:40:00,51.56,51.7,51.54,51.7,94701.71047142262,29.7343,29.815,29.7227,29.815,94701.7105
2014-02-04 12:45:00,51.71,51.75,51.64,51.65,162842.44194131554,29.8208,29.8438,29.7804,29.7862,162842.4419
2014-02-04 12:50:00,51.65,51.75,51.64,51.7,188708.1073564177,29.7862,29.8438,29.7804,29.815,188708.1074
2014-02-04 12:55:00,51.71,51.76,51.69,51.72,77596.99624530664,29.8208,29.8496,29.8092,29.8265,77596.9962
2014-02-04 13:00:00,51.72,51.72,51.66,51.67,121401.7521902378,29.8265,29.8265,29.7919,29.7977,121401.7522
2014-02-04 13:05:00,51.67,51.7,51.6,51.67,134612.71033235991,29.7977,29.815,29.7573,29.7977,134612.7103
2014-02-04 13:10:00,51.67,51.68,51.55,51.6,143512.72423863164,29.7977,29.8035,29.7285,29.7573,143512.7242
2014-02-04 13:15:00,51.6,51.64,51.55,51.56,105687.66513697678,29.7573,29.7804,29.7285,29.7343,105687.6651
2014-02-04 13:20:00,51.56,51.6,51.52,51.55,78848.5607008761,29.7343,29.7573,29.7112,29.7285,78848.5607
2014-02-04 13:25:00,51.55,51.66,51.54,51.66,95118.8986232791,29.7285,29.7919,29.7227,29.7919,95118.8986
2014-02-04 13:30:00,51.65,51.72,51.64,51.66,56459.46321791128,29.7862,29.8265,29.7804,29.7919,56459.4632
2014-02-04 13:35:00,51.65,51.68,51.55,51.58,89834.51536643026,29.7862,29.8035,29.7285,29.7458,89834.5154
2014-02-04 13:40:00,51.58,51.63,51.49,51.52,49367.264636351,29.7458,29.7746,29.6939,29.7112,49367.2646
2014-02-04 13:45:00,51.52,51.52,51.28,51.36,94145.45960228064,29.7112,29.7112,29.5728,29.6189,94145.4596
2014-02-04 13:50:00,51.36,51.53,51.36,51.51,127659.57446808512,29.6189,29.717,29.6189,29.7054,127659.5745
2014-02-04 13:55:00,51.51,51.53,51.44,51.46,74120.42831316925,29.7054,29.717,29.6651,29.6766,74120.4283
2014-02-04 14:00:00,51.45,51.53,51.34,51.52,209150.32679738564,29.6708,29.717,29.6074,29.7112,209150.3268
2014-02-04 14:05:00,51.52,51.55,51.44,51.5,62300.0973439021,29.7112,29.7285,29.6651,29.6997,62300.0973
2014-02-04 14:10:00,51.5,51.59,51.46,51.57,61187.59560561814,29.6997,29.7516,29.6766,29.74,61187.5956
2014-02-04 14:15:00,51.57,51.62,51.56,51.58,101654.8463356974,29.74,29.7689,29.7343,29.7458,101654.8463
2014-02-04 14:20:00,51.57,51.67,51.56,51.65,67584.48060075095,29.74,29.7977,29.7343,29.7862,67584.4806
2014-02-04 14:25:00,51.64,51.68,51.59,51.62,74259.49103045474,29.7804,29.8035,29.7516,29.7689,74259.491
2014-02-04 14:30:00,51.62,51.71,51.57,51.68,140175.21902377973,29.7689,29.8208,29.74,29.8035,140175.219
2014-02-04 14:35:00,51.67,51.72,51.62,51.65,99707.96829370048,29.7977,29.8265,29.7689,29.7862,99707.9683
2014-02-04 14:40:00,51.65,51.88,51.65,51.85,131831.45598665,29.7862,29.9188,29.7862,29.9015,131831.456
2014-02-04 14:45:00,51.85,51.92,51.85,51.88,109164.23306911418,29.9015,29.9419,29.9015,29.9188,109164.2331
2014-02-04 14:50:00,51.89,51.91,51.8,51.8,77179.80809345015,29.9246,29.9361,29.8727,29.8727,77179.8081
2014-02-04 14:55:00,51.81,51.87,51.74,51.86,73007.92657488528,29.8784,29.913,29.8381,29.9073,73007.9266
2014-02-04 15:00:00,51.86,51.89,51.83,51.83,71895.42483660132,29.9073,29.9246,29.89,29.89,71895.4248
2014-02-04 15:05:00,51.83,51.83,51.76,51.8,76206.36907245168,29.89,29.89,29.8496,29.8727,76206.3691
2014-02-04 15:10:00,51.8,51.81,51.8,51.8,123070.50479766376,29.8727,29.8784,29.8727,29.8727,123070.5048
2014-02-04 15:15:00,51.8,51.81,51.67,51.77,133222.08315950495,29.8727,29.8784,29.7977,29.8554,133222.0832
2014-02-04 15:20:00,51.76,51.76,51.65,51.67,93311.08329856768,29.8496,29.8496,29.7862,29.7977,93311.0833
2014-02-04 15:25:00,51.69,51.73,51.53,51.58,196773.7449589765,29.8092,29.8323,29.717,29.7458,196773.745
2014-02-04 15:30:00,51.58,51.71,51.56,51.7,183284.66138228343,29.7458,29.8208,29.7343,29.815,183284.6614
2014-02-04 15:35:00,51.7,51.77,51.67,51.76,255041.02350159924,29.815,29.8554,29.7977,29.8496,255041.0235
2014-02-04 15:40:00,51.76,51.87,51.75,51.84,287859.8247809762,29.8496,29.913,29.8438,29.8957,287859.8248
2014-02-04 15:45:00,51.84,51.9,51.78,51.79,276873.87011542206,29.8957,29.9303,29.8611,29.8669,276873.8701
2014-02-04 15:50:00,51.79,51.89,51.77,51.83,383256.8488388264,29.8669,29.9246,29.8554,29.89,383256.8488
2014-02-04 15:55:00,51.83,51.99,51.8,51.83,604227.5066054792,29.89,29.9823,29.8727,29.89,604227.5066
2014-02-05 09:30:00,51.6,51.6,50.91,50.93,601585.3149770547,29.7573,29.7573,29.3594,29.371,601585.315
2014-02-05 09:35:00,50.95,51.03,50.71,50.81,372409.95689055766,29.3825,29.4286,29.2441,29.3018,372409.9569
2014-02-05 09:40:00,50.79,51.06,50.76,51.04,213461.271033236,29.2902,29.4459,29.2729,29.4344,213461.271
2014-02-05 09:45:00,51.04,51.06,50.64,50.67,179251.84258100405,29.4344,29.4459,29.2037,29.221,179251.8426
2014-02-05 09:50:00,50.67,50.79,50.62,50.69,109303.29578639969,29.221,29.2902,29.1922,29.2326,109303.2958
2014-02-05 09:55:00,50.7,50.7,50.44,50.7,135864.27478792935,29.2383,29.2383,29.0884,29.2383,135864.2748
2014-02-05 10:00:00,50.69,51.03,50.66,50.95,181754.97149214297,29.2326,29.4286,29.2153,29.3825,181754.9715
2014-02-05 10:05:00,50.95,50.95,50.62,50.62,88582.9509108608,29.3825,29.3825,29.1922,29.1922,88582.9509
2014-02-05 10:10:00,50.62,50.67,50.55,50.6,88165.76275900431,29.1922,29.221,29.1518,29.1806,88165.7628
2014-02-05 10:15:00,50.61,50.64,50.44,50.52,114726.74176053402,29.1864,29.2037,29.0884,29.1345,114726.7418
2014-02-05 10:20:00,50.52,50.52,50.22,50.32,121679.8776248088,29.1345,29.1345,28.9615,29.0192,121679.8776
2014-02-05 10:25:00,50.3,50.55,50.29,50.54,98873.59198998749,29.0076,29.1518,29.0019,29.146,98873.592
2014-02-05 10:30:00,50.53,50.73,50.47,50.71,95397.0240578501,29.1403,29.2556,29.1057,29.2441,95397.0241
2014-02-05 10:35:00,50.7,50.78,50.58,50.6,227784.73091364207,29.2383,29.2845,29.1691,29.1806,227784.7309
2014-02-05 10:40:00,50.6,50.67,50.53,50.55,81490.75232930052,29.1806,29.221,29.1403,29.1518,81490.7523
2014-02-05 10:45:00,50.56,50.57,50.38,50.44,76901.68265887916,29.1576,29.1633,29.0538,29.0884,76901.6827
2014-02-05 10:50:00,50.44,50.44,50.34,50.38,102489.22263941038,29.0884,29.0884,29.0307,29.0538,102489.2226
2014-02-05 10:55:00,50.39,50.51,50.37,50.44,112640.80100125156,29.0595,29.1287,29.048,29.0884,112640.801
2014-02-05 11:00:00,50.44,50.44,50.36,50.37,97204.83938256156,29.0884,29.0884,29.0422,29.048,97204.8394
2014-02-05 11:05:00,50.36,50.38,50.34,50.35,148518.98206090947,29.0422,29.0538,29.0307,29.0365,148518.9821
2014-02-05 11:10:00,50.35,50.42,50.34,50.34,108607.9821999722,29.0365,29.0768,29.0307,29.0307,108607.9822
2014-02-05 11:15:00,50.36,50.4,50.33,50.38,101654.8463356974,29.0422,29.0653,29.0249,29.0538,101654.8463
2014-02-05 11:20:00,50.37,50.47,50.37,50.4,124322.06925323322,29.048,29.1057,29.048,29.0653,124322.0693
2014-02-05 11:25:00,50.39,50.47,50.37,50.47,77179.80809345015,29.0595,29.1057,29.048,29.1057,77179.8081
2014-02-05 11:30:00,50.48,50.49,50.4,50.43,52843.83256848839,29.1114,29.1172,29.0653,29.0826,52843.8326
2014-02-05 11:35:00,50.44,50.45,50.39,50.41,48115.70018078154,29.0884,29.0941,29.0595,29.0711,48115.7002
2014-02-05 11:40:00,50.41,50.47,50.41,50.44,51314.14267834794,29.0711,29.1057,29.0711,29.0884,51314.1427
2014-02-05 11:45:00,50.44,50.64,50.43,50.64,56876.65136976777,29.0884,29.2037,29.0826,29.2037,56876.6514
2014-02-05 11:50:00,50.62,50.73,50.62,50.73,78848.5607008761,29.1922,29.2556,29.1922,29.2556,78848.5607
2014-02-05 11:55:00,50.73,50.78,50.72,50.75,52426.64441663191,29.2556,29.2845,29.2499,29.2672,52426.6444
2014-02-05 12:00:00,50.75,50.8,50.73,50.8,37964.12181894034,29.2672,29.296,29.2556,29.296,37964.1218
2014-02-05 12:05:00,50.8,50.85,50.79,50.81,34348.49116951745,29.296,29.3248,29.2902,29.3018,34348.4912
2014-02-05 12:10:00,50.81,50.88,50.8,50.81,34070.36573494646,29.3018,29.3421,29.296,29.3018,34070.3657
2014-02-05 12:15:00,50.81,50.87,50.77,50.87,44361.00681407315,29.3018,29.3364,29.2787,29.3364,44361.0068
2014-02-05 12:20:00,50.88,51.03,50.85,50.89,58406.34125990822,29.3421,29.4286,29.3248,29.3479,58406.3413
2014-02-05 12:25:00,50.89,50.93,50.85,50.93,54095.39702405786,29.3479,29.371,29.3248,29.371,54095.397
2014-02-05 12:30:00,50.92,51.04,50.91,51.0,66471.97886246697,29.3652,29.4344,29.3594,29.4113,66471.9789
2014-02-05 12:35:00,51.0,51.0,50.91,50.92,32262.550410235017,29.4113,29.4113,29.3594,29.3652,32262.5504
2014-02-05 12:40:00,50.91,50.98,50.9,50.98,34626.61660408845,29.3594,29.3998,29.3537,29.3998,34626.6166
2014-02-05 12:45:00,50.97,50.97,50.83,50.91,101793.9090529829,29.394,29.394,29.3133,29.3594,101793.9091
2014-02-05 12:50:00,50.92,50.96,50.91,50.92,23640.66193853428,29.3652,29.3883,29.3594,29.3652,23640.6619
2014-02-05 12:55:00,50.91,50.97,50.91,50.93,29342.23334723961,29.3594,29.394,29.3594,29.371,29342.2333
2014-02-05 13:00:00,50.94,51.02,50.92,51.02,34487.553886802954,29.3767,29.4229,29.3652,29.4229,34487.5539
2014-02-05 13:05:00,51.01,51.06,50.99,51.03,38798.49812265332,29.4171,29.4459,29.4056,29.4286,38798.4981
2014-02-05 13:10:00,51.03,51.04,50.98,51.03,38242.24725351133,29.4286,29.4344,29.3998,29.4286,38242.2473
2014-02-05 13:15:00,51.03,51.06,51.02,51.03,52982.89528577389,29.4286,29.4459,29.4229,29.4286,52982.8953
2014-02-05 13:20:00,51.02,51.06,50.98,50.99,51453.20539563344,29.4229,29.4459,29.3998,29.4056,51453.2054
2014-02-05 13:25:00,50.98,51.0,50.95,50.96,46307.88485607009,29.3998,29.4113,29.3825,29.3883,46307.8849
2014-02-05 13:30:00,50.96,51.01,50.93,50.99,36017.243776943404,29.3883,29.4171,29.371,29.4056,36017.2438
2014-02-05 13:35:00,50.99,51.05,50.98,51.05,42275.06605479072,29.4056,29.4402,29.3998,29.4402,42275.0661
2014-02-05 13:40:00,51.05,51.09,50.98,51.0,60909.47017104715,29.4402,29.4632,29.3998,29.4113,60909.4702
2014-02-05 13:45:00,51.0,51.01,50.94,51.0,38659.43540536783,29.4113,29.4171,29.3767,29.4113,38659.4354
2014-02-05 13:50:00,51.0,51.05,50.99,51.05,49367.264636351,29.4113,29.4402,29.4056,29.4402,49367.2646
2014-02-05 13:55:00,51.05,51.14,51.04,51.12,80656.37602558755,29.4402,29.4921,29.4344,29.4805,80656.376
2014-02-05 14:00:00,51.11,51.22,51.1,51.18,66054.7907106105,29.4748,29.5382,29.469,29.5151,66054.7907
2014-02-05 14:05:00,51.18,51.18,51.07,51.1,47698.51202892505,29.5151,29.5151,29.4517,29.469,47698.512
2014-02-05 14:10:00,51.09,51.13,51.01,51.02,50757.891809205954,29.4632,29.4863,29.4171,29.4229,50757.8918
2014-02-05 14:15:00,51.02,51.03,50.96,51.02,45334.44583507162,29.4229,29.4286,29.3883,29.4229,45334.4458
2014-02-05 14:20:00,51.01,51.06,51.01,51.03,41579.75246836324,29.4171,29.4459,29.4171,29.4286,41579.7525
2014-02-05 14:25:00,51.03,51.06,51.03,51.06,71895.42483660132,29.4286,29.4459,29.4286,29.4459,71895.4248
2014-02-05 14:30:00,51.06,51.1,51.03,51.08,122653.31664580728,29.4459,29.469,29.4286,29.4575,122653.3166
2014-02-05 14:35:00,51.08,51.08,50.98,51.01,53539.14615491587,29.4575,29.4575,29.3998,29.4171,53539.1462
2014-02-05 14:40:00,51.01,51.05,51.01,51.02,49228.20191906551,29.4171,29.4402,29.4171,29.4229,49228.2019
2014-02-05 14:45:00,51.03,51.04,50.91,50.91,69948.54679460438,29.4286,29.4344,29.3594,29.3594,69948.5468
2014-02-05 14:50:00,50.91,50.96,50.8,50.84,78987.6234181616,29.3594,29.3883,29.296,29.3191,78987.6234
2014-02-05 14:55:00,50.85,50.85,50.78,50.8,60770.40745376165,29.3248,29.3248,29.2845,29.296,60770.4075
2014-02-05 15:00:00,50.79,50.86,50.79,50.83,59518.84299819219,29.2902,29.3306,29.2902,29.3133,59518.843
2014-02-05 15:05:00,50.83,50.91,50.82,50.91,44221.94409678766,29.3133,29.3594,29.3075,29.3594,44221.9441
2014-02-05 15:10:00,50.91,50.94,50.91,50.93,41996.94062021972,29.3594,29.3767,29.3594,29.371,41996.9406
2014-02-05 15:15:00,50.93,50.93,50.9,50.9,39354.748991795306,29.371,29.371,29.3537,29.3537,39354.749
2014-02-05 15:20:00,50.9,50.9,50.84,50.85,64664.163537755536,29.3537,29.3537,29.3191,29.3248,64664.1635
2014-02-05 15:25:00,50.85,50.95,50.85,50.95,44221.94409678766,29.3248,29.3825,29.3248,29.3825,44221.9441
2014-02-05 15:30:00,50.95,50.95,50.87,50.9,61465.72104018913,29.3825,29.3825,29.3364,29.3537,61465.721
2014-02-05 15:35:00,50.89,50.89,50.83,50.85,85523.5711305799,29.3479,29.3479,29.3133,29.3248,85523.5711
2014-02-05 15:40:00,50.85,50.86,50.78,50.81,108886.1076345432,29.3248,29.3306,29.2845,29.3018,108886.1076
2014-02-05 15:45:00,50.82,50.88,50.82,50.83,146711.16673619804,29.3075,29.3421,29.3075,29.3133,146711.1667
2014-02-05 15:50:00,50.83,50.85,50.7,50.7,233208.1768877764,29.3133,29.3248,29.2383,29.2383,233208.1769
2014-02-05 15:55:00,50.7,50.75,50.68,50.73,318592.6853010708,29.2383,29.2672,29.2268,29.2556,318592.6853
2014-02-06 09:30:00,50.83,51.03,50.73,51.03,130162.70337922404,29.3133,29.4286,29.2556,29.4286,130162.7034
2014-02-06 09:35:00,50.98,51.07,50.83,51.05,63829.78723404256,29.3998,29.4517,29.3133,29.4402,63829.7872
2014-02-06 09:40:00,51.07,51.1,50.87,50.97,56598.525935196776,29.4517,29.469,29.3364,29.394,56598.5259
2014-02-06 09:45:00,50.96,51.02,50.86,50.93,59936.03115004868,29.3883,29.4229,29.3306,29.371,59936.0312
2014-02-06 09:50:00,50.93,51.11,50.92,51.1,34765.679321373944,29.371,29.4748,29.3652,29.469,34765.6793
2014-02-06 09:55:00,51.1,51.21,51.08,51.18,45473.50855235712,29.469,29.5324,29.4575,29.5151,45473.5086
2014-02-06 10:00:00,51.17,51.35,51.16,51.34,41718.81518564873,29.5094,29.6132,29.5036,29.6074,41718.8152
2014-02-06 10:05:00,51.33,51.4,51.31,51.37,55207.89876234182,29.6016,29.642,29.5901,29.6247,55207.8988
2014-02-06 10:10:00,51.35,51.37,51.29,51.31,56320.40050062579,29.6132,29.6247,29.5786,29.5901,56320.4005
2014-02-06 10:15:00,51.3,51.35,51.29,51.33,38520.37268808233,29.5843,29.6132,29.5786,29.6016,38520.3727
2014-02-06 10:20:00,51.33,51.44,51.33,51.43,35600.05562508692,29.6016,29.6651,29.6016,29.6593,35600.0556
2014-02-06 10:25:00,51.43,51.56,51.42,51.56,201223.7519121124,29.6593,29.7343,29.6535,29.7343,201223.7519
2014-02-06 10:30:00,51.57,51.65,51.55,51.65,64942.288972326525,29.74,29.7862,29.7285,29.7862,64942.289
2014-02-06 10:35:00,51.64,51.65,51.55,51.62,53121.958003059386,29.7804,29.7862,29.7285,29.7689,53121.958
2014-02-06 10:40:00,51.62,51.64,51.59,51.6,53817.27158948686,29.7689,29.7804,29.7516,29.7573,53817.2716
2014-02-06 10:45:00,51.6,51.67,51.58,51.59,28785.982478097623,29.7573,29.7977,29.7458,29.7516,28785.9825
2014-02-06 10:50:00,51.59,51.59,51.44,51.47,45334.44583507162,29.7516,29.7516,29.6651,29.6824,45334.4458
2014-02-06 10:55:00,51.47,51.52,51.46,51.5,32957.8639966625,29.6824,29.7112,29.6766,29.6997,32957.864
2014-02-06 11:00:00,51.49,51.49,51.42,51.42,24057.85009039077,29.6939,29.6939,29.6535,29.6535,24057.8501
2014-02-06 11:05:00,51.42,51.44,51.41,51.41,32818.801279377,29.6535,29.6651,29.6478,29.6478,32818.8013
2014-02-06 11:10:00,51.4,51.44,51.38,51.43,27812.54345709916,29.642,29.6651,29.6305,29.6593,27812.5435
2014-02-06 11:15:00,51.42,51.44,51.36,51.37,41301.62703379225,29.6535,29.6651,29.6189,29.6247,41301.627
2014-02-06 11:20:00,51.37,51.39,51.3,51.3,31289.111389236547,29.6247,29.6362,29.5843,29.5843,31289.1114
2014-02-06 11:25:00,51.31,51.33,51.29,51.29,48532.88833263802,29.5901,29.6016,29.5786,29.5786,48532.8883
2014-02-06 11:30:00,51.31,51.44,51.29,51.42,120567.37588652484,29.5901,29.6651,29.5786,29.6535,120567.3759
2014-02-06 11:35:00,51.42,51.46,51.4,51.4,29898.484216381592,29.6535,29.6766,29.642,29.642,29898.4842
2014-02-06 11:40:00,51.41,51.46,51.4,51.43,31428.174106522045,29.6478,29.6766,29.642,29.6593,31428.1741
2014-02-06 11:45:00,51.43,51.43,51.39,51.43,22110.97204839383,29.6593,29.6593,29.6362,29.6593,22110.972
2014-02-06 11:50:00,51.44,51.48,51.42,51.43,36712.557363370885,29.6651,29.6881,29.6535,29.6593,36712.5574
2014-02-06 11:55:00,51.42,51.42,51.39,51.41,31289.111389236547,29.6535,29.6535,29.6362,29.6478,31289.1114
2014-02-06 12:00:00,51.42,51.49,51.42,51.47,37407.870949798365,29.6535,29.6939,29.6535,29.6824,37407.8709
2014-02-06 12:05:00,51.47,51.56,51.47,51.55,28090.668891670142,29.6824,29.7343,29.6824,29.7285,28090.6689
2014-02-06 12:10:00,51.55,51.55,51.49,51.52,14601.585314977056,29.7285,29.7285,29.6939,29.7112,14601.5853
2014-02-06 12:15:00,51.53,51.53,51.49,51.49,17521.902377972467,29.717,29.717,29.6939,29.6939,17521.9024
2014-02-06 12:20:00,51.49,51.49,51.44,51.44,71478.23668474483,29.6939,29.6939,29.6651,29.6651,71478.2367
2014-02-06 12:25:00,51.44,51.48,51.42,51.47,17243.776943401477,29.6651,29.6881,29.6535,29.6824,17243.7769
2014-02-06 12:30:00,51.48,51.48,51.45,51.45,18634.40411625643,29.6881,29.6881,29.6708,29.6708,18634.4041
2014-02-06 12:35:00,51.46,51.46,51.36,51.37,44500.06953135865,29.6766,29.6766,29.6189,29.6247,44500.0695
2014-02-06 12:40:00,51.37,51.41,51.35,51.37,44361.00681407315,29.6247,29.6478,29.6132,29.6247,44361.0068
2014-02-06 12:45:00,51.39,51.4,51.36,51.38,34070.36573494646,29.6362,29.642,29.6189,29.6305,34070.3657
2014-02-06 12:50:00,51.37,51.42,51.34,51.41,30315.67236823808,29.6247,29.6535,29.6074,29.6478,30315.6724
2014-02-06 12:55:00,51.42,51.44,51.38,51.38,13210.958142122096,29.6535,29.6651,29.6305,29.6305,13210.9581
2014-02-06 13:00:00,51.37,51.42,51.37,51.37,34348.49116951745,29.6247,29.6535,29.6247,29.6247,34348.4912
2014-02-06 13:05:00,51.37,51.37,51.35,51.37,23779.724655819777,29.6247,29.6247,29.6132,29.6247,23779.7247
2014-02-06 13:10:00,51.38,51.38,51.34,51.35,23362.53650396329,29.6305,29.6305,29.6074,29.6132,23362.5365
2014-02-06 13:15:00,51.35,51.37,51.29,51.32,29898.484216381592,29.6132,29.6247,29.5786,29.5959,29898.4842
2014-02-06 13:20:00,51.31,51.34,51.26,51.26,18773.46683354193,29.5901,29.6074,29.5613,29.5613,18773.4668
2014-02-06 13:25:00,51.26,51.29,51.23,51.25,23223.4737866778,29.5613,29.5786,29.544,29.5555,23223.4738
2014-02-06 13:30:00,51.27,51.31,51.26,51.26,40050.06257822278,29.567,29.5901,29.5613,29.5613,40050.0626
2014-02-06 13:35:00,51.26,51.31,51.24,51.28,54512.58517591434,29.5613,29.5901,29.5497,29.5728,54512.5852
2014-02-06 13:40:00,51.27,51.29,51.26,51.26,29064.107912668616,29.567,29.5786,29.5613,29.5613,29064.1079
2014-02-06 13:45:00,51.26,51.33,51.25,51.32,93172.02058128217,29.5613,29.6016,29.5555,29.5959,93172.0206
2014-02-06 13:50:00,51.33,51.37,51.31,51.36,46864.13572521207,29.6016,29.6247,29.5901,29.6189,46864.1357
2014-02-06 13:55:00,51.37,51.37,51.33,51.36,24614.100959532752,29.6247,29.6247,29.6016,29.6189,24614.101
2014-02-06 14:00:00,51.36,51.44,51.36,51.41,26839.104436100683,29.6189,29.6651,29.6189,29.6478,26839.1044
2014-02-06 14:05:00,51.42,51.46,51.42,51.45,21554.721179251843,29.6535,29.6766,29.6535,29.6708,21554.7212
2014-02-06 14:10:00,51.45,51.49,51.44,51.49,23084.4110693923,29.6708,29.6939,29.6651,29.6939,23084.4111
2014-02-06 14:15:00,51.47,51.57,51.47,51.53,31010.98595466556,29.6824,29.74,29.6824,29.717,31010.986
2014-02-06 14:20:00,51.52,51.52,51.47,51.52,52287.58169934641,29.7112,29.7112,29.6824,29.7112,52287.5817
2014-02-06 14:25:00,51.52,51.52,51.44,51.47,30176.60965095258,29.7112,29.7112,29.6651,29.6824,30176.6097
2014-02-06 14:30:00,51.47,51.5,51.44,51.45,42414.12877207621,29.6824,29.6997,29.6651,29.6708,42414.1288
2014-02-06 14:35:00,51.46,51.47,51.41,51.42,23918.78737310527,29.6766,29.6824,29.6478,29.6535,23918.7874
2014-02-06 14:40:00,51.42,51.42,51.39,51.41,20164.09400639689,29.6535,29.6535,29.6362,29.6478,20164.094
2014-02-06 14:45:00,51.4,51.4,51.34,51.35,27812.54345709916,29.642,29.642,29.6074,29.6132,27812.5435
2014-02-06 14:50:00,51.35,51.35,51.26,51.26,85245.4456960089,29.6132,29.6132,29.5613,29.5613,85245.4457
2014-02-06 14:55:00,51.28,51.29,51.18,51.19,139897.09358920876,29.5728,29.5786,29.5151,29.5209,139897.0936
2014-02-06 15:00:00,51.2,51.31,51.12,51.15,156167.43151161174,29.5267,29.5901,29.4805,29.4978,156167.4315
2014-02-06 15:05:00,51.15,51.19,51.0,51.03,164650.25726602698,29.4978,29.5209,29.4113,29.4286,164650.2573
2014-02-06 15:10:00,51.03,51.03,50.93,50.99,83576.69308858296,29.4286,29.4286,29.371,29.4056,83576.6931
2014-02-06 15:15:00,51.0,51.07,51.0,51.03,79682.93700458908,29.4113,29.4517,29.4113,29.4286,79682.937
2014-02-06 15:20:00,51.03,51.07,50.98,51.0,47837.57474621054,29.4286,29.4517,29.3998,29.4113,47837.5747
2014-02-06 15:25:00,50.99,51.08,50.99,51.07,76623.55722430817,29.4056,29.4575,29.4056,29.4517,76623.5572
2014-02-06 15:30:00,51.07,51.11,51.03,51.08,68140.73146989293,29.4517,29.4748,29.4286,29.4575,68140.7315
2014-02-06 15:35:00,51.07,51.12,51.04,51.12,110972.04839382562,29.4517,29.4805,29.4344,29.4805,110972.0484
2014-02-06 15:40:00,51.12,51.16,51.11,51.13,85662.63384786539,29.4805,29.5036,29.4748,29.4863,85662.6338
2014-02-06 15:45:00,51.13,51.16,51.08,51.1,84550.13210958143,29.4863,29.5036,29.4575,29.469,84550.1321
2014-02-06 15:50:00,51.09,51.14,51.08,51.13,115978.30621610348,29.4632,29.4921,29.4575,29.4863,115978.3062
2014-02-06 15:55:00,51.12,51.21,51.11,51.18,136003.33750521488,29.4805,29.5324,29.4748,29.5151,136003.3375
2014-02-07 09:30:00,51.48,52.01,51.43,52.01,244750.38242247247,29.6881,29.9938,29.6593,29.9938,244750.3824
2014-02-07 09:35:00,51.98,52.03,51.87,51.95,130162.70337922404,29.9765,30.0053,29.913,29.9592,130162.7034
2014-02-07 09:40:00,51.95,52.09,51.91,52.05,64803.22625504103,29.9592,30.0399,29.9361,30.0169,64803.2263
2014-02-07 09:45:00,52.06,52.08,51.81,51.86,76762.61994159367,30.0226,30.0342,29.8784,29.9073,76762.6199
2014-02-07 09:50:00,51.86,51.88,51.72,51.75,50340.70365734947,29.9073,29.9188,29.8265,29.8438,50340.7037
2014-02-07 09:55:00,51.75,51.85,51.72,51.8,34626.61660408845,29.8438,29.9015,29.8265,29.8727,34626.6166
2014-02-07 10:00:00,51.8,51.89,51.8,51.82,45334.44583507162,29.8727,29.9246,29.8727,29.8842,45334.4458
2014-02-07 10:05:00,51.82,51.82,51.72,51.76,42831.316923932696,29.8842,29.8842,29.8265,29.8496,42831.3169
2014-02-07 10:10:00,51.75,51.77,51.61,51.64,41718.81518564873,29.8438,29.8554,29.7631,29.7804,41718.8152
2014-02-07 10:15:00,51.64,51.64,51.58,51.6,30176.60965095258,29.7804,29.7804,29.7458,29.7573,30176.6097
2014-02-07 10:20:00,51.61,51.65,51.5,51.5,64664.163537755536,29.7631,29.7862,29.6997,29.6997,64664.1635
2014-02-07 10:25:00,51.49,51.51,51.44,51.44,28090.668891670142,29.6939,29.7054,29.6651,29.6651,28090.6689
2014-02-07 10:30:00,51.43,51.53,51.43,51.51,19607.843137254906,29.6593,29.717,29.6593,29.7054,19607.8431
2014-02-07 10:35:00,51.51,51.58,51.49,51.57,24892.22639410374,29.7054,29.7458,29.6939,29.74,24892.2264
2014-02-07 10:40:00,51.57,51.57,51.47,51.49,22945.3483521068,29.74,29.74,29.6824,29.6939,22945.3484
2014-02-07 10:45:00,51.47,51.53,51.46,51.52,38103.18453622584,29.6824,29.717,29.6766,29.7112,38103.1845
2014-02-07 10:50:00,51.52,51.54,51.46,51.49,33235.98943123349,29.7112,29.7227,29.6766,29.6939,33235.9894
2014-02-07 10:55:00,51.5,51.62,51.5,51.55,27117.22987067168,29.6997,29.7689,29.6997,29.7285,27117.2299
2014-02-07 11:00:00,51.54,51.55,51.46,51.46,14740.648032262552,29.7227,29.7285,29.6766,29.6766,14740.648
2014-02-07 11:05:00,51.46,51.5,51.41,51.41,25031.28911138924,29.6766,29.6997,29.6478,29.6478,25031.2891
2014-02-07 11:10:00,51.41,51.47,51.38,51.45,33653.17758308998,29.6478,29.6824,29.6305,29.6708,33653.1776
2014-02-07 11:15:00,51.44,51.49,51.42,51.45,20720.34487553887,29.6651,29.6939,29.6535,29.6708,20720.3449
2014-02-07 11:20:00,51.45,51.5,51.43,51.43,21971.90933110833,29.6708,29.6997,29.6593,29.6593,21971.9093
2014-02-07 11:25:00,51.44,51.47,51.41,51.44,11959.393686552636,29.6651,29.6824,29.6478,29.6651,11959.3937
2014-02-07 11:30:00,51.45,51.51,51.45,51.47,15018.773466833543,29.6708,29.7054,29.6708,29.6824,15018.7735
2014-02-07 11:35:00,51.47,51.51,51.45,51.47,16548.463356973996,29.6824,29.7054,29.6708,29.6824,16548.4634
2014-02-07 11:40:00,51.47,51.55,51.47,51.5,20720.34487553887,29.6824,29.7285,29.6824,29.6997,20720.3449
2014-02-07 11:45:00,51.49,51.59,51.49,51.58,29898.484216381592,29.6939,29.7516,29.6939,29.7458,29898.4842
2014-02-07 11:50:00,51.59,51.67,51.59,51.65,43248.50507578919,29.7516,29.7977,29.7516,29.7862,43248.5051
2014-02-07 11:55:00,51.65,51.67,51.64,51.65,20164.09400639689,29.7862,29.7977,29.7804,29.7862,20164.094
2014-02-07 12:00:00,51.64,51.65,51.5,51.51,16131.275205117508,29.7804,29.7862,29.6997,29.7054,16131.2752
2014-02-07 12:05:00,51.51,51.55,51.47,51.49,36851.62008065638,29.7054,29.7285,29.6824,29.6939,36851.6201
2014-02-07 12:10:00,51.49,51.55,51.48,51.55,20303.156723682383,29.6939,29.7285,29.6881,29.7285,20303.1567
2014-02-07 12:15:00,51.55,51.57,51.51,51.53,15157.836184119038,29.7285,29.74,29.7054,29.717,15157.8362
2014-02-07 12:20:00,51.53,51.54,51.5,51.54,16270.337922403003,29.717,29.7227,29.6997,29.7227,16270.3379
2014-02-07 12:25:00,51.53,51.53,51.5,51.52,14879.710749548049,29.717,29.717,29.6997,29.7112,14879.7107
2014-02-07 12:30:00,51.52,51.55,51.49,51.52,26143.790849673205,29.7112,29.7285,29.6939,29.7112,26143.7908
2014-02-07 12:35:00,51.52,51.54,51.48,51.49,22667.22291753581,29.7112,29.7227,29.6881,29.6939,22667.2229
2014-02-07 12:40:00,51.49,51.5,51.47,51.49,11820.33096926714,29.6939,29.6997,29.6824,29.6939,11820.331
2014-02-07 12:45:00,51.49,51.49,51.48,51.48,15992.212487832014,29.6939,29.6939,29.6881,29.6881,15992.2125
2014-02-07 12:50:00,51.48,51.55,51.48,51.52,12793.769990265611,29.6881,29.7285,29.6881,29.7112,12793.77
2014-02-07 12:55:00,51.51,51.53,51.51,51.52,9039.076623557225,29.7054,29.717,29.7054,29.7112,9039.0766
2014-02-07 13:00:00,51.52,51.53,51.5,51.52,12098.456403838132,29.7112,29.717,29.6997,29.7112,12098.4564
2014-02-07 13:05:00,51.52,51.53,51.52,51.52,7926.574885273259,29.7112,29.717,29.7112,29.7112,7926.5749
2014-02-07 13:10:00,51.52,51.61,51.52,51.6,19329.71770268392,29.7112,29.7631,29.7112,29.7573,19329.7177
2014-02-07 13:15:00,51.59,51.61,51.57,51.61,17939.090529828954,29.7516,29.7631,29.74,29.7631,17939.0905
2014-02-07 13:20:00,51.61,51.62,51.6,51.6,16270.337922403003,29.7631,29.7689,29.7573,29.7573,16270.3379
2014-02-07 13:25:00,51.6,51.6,51.57,51.57,6118.7595605618135,29.7573,29.7573,29.74,29.74,6118.7596
2014-02-07 13:30:00,51.58,51.58,51.53,51.55,25448.477263245724,29.7458,29.7458,29.717,29.7285,25448.4773
2014-02-07 13:35:00,51.55,51.56,51.54,51.55,11125.017382839662,29.7285,29.7343,29.7227,29.7285,11125.0174
2014-02-07 13:40:00,51.56,51.63,51.56,51.62,41718.81518564873,29.7343,29.7746,29.7343,29.7689,41718.8152
2014-02-07 13:45:00,51.62,51.65,51.6,51.6,14601.585314977056,29.7689,29.7862,29.7573,29.7573,14601.5853
2014-02-07 13:50:00,51.6,51.62,51.57,51.59,15853.149770546515,29.7573,29.7689,29.74,29.7516,15853.1498
2014-02-07 13:55:00,51.57,51.65,51.57,51.62,28090.668891670142,29.74,29.7862,29.74,29.7689,28090.6689
2014-02-07 14:00:00,51.62,51.65,51.58,51.63,32818.801279377,29.7689,29.7862,29.7458,29.7746,32818.8013
2014-02-07 14:05:00,51.63,51.64,51.58,51.6,42275.06605479072,29.7746,29.7804,29.7458,29.7573,42275.0661
2014-02-07 14:10:00,51.6,51.62,51.57,51.57,17800.02781254346,29.7573,29.7689,29.74,29.74,17800.0278
2014-02-07 14:15:00,51.57,51.57,51.54,51.57,18495.341398970937,29.74,29.74,29.7227,29.74,18495.3414
2014-02-07 14:20:00,51.57,51.63,51.57,51.6,22528.16020025032,29.74,29.7746,29.74,29.7573,22528.1602
2014-02-07 14:25:00,51.6,51.62,51.57,51.62,37546.93366708386,29.7573,29.7689,29.74,29.7689,37546.9337
2014-02-07 14:30:00,51.62,51.67,51.62,51.64,22389.09748296482,29.7689,29.7977,29.7689,29.7804,22389.0975
2014-02-07 14:35:00,51.63,51.66,51.62,51.65,43387.56779307468,29.7746,29.7919,29.7689,29.7862,43387.5678
2014-02-07 14:40:00,51.65,51.71,51.65,51.71,22806.285634821303,29.7862,29.8208,29.7862,29.8208,22806.2856
2014-02-07 14:45:00,51.7,51.72,51.68,51.68,18773.46683354193,29.815,29.8265,29.8035,29.8035,18773.4668
2014-02-07 14:50:00,51.67,51.67,51.63,51.66,20025.03128911139,29.7977,29.7977,29.7746,29.7919,20025.0313
2014-02-07 14:55:00,51.65,51.69,51.64,51.69,28507.85704352664,29.7862,29.8092,29.7804,29.8092,28507.857
2014-02-07 15:00:00,51.7,51.75,51.7,51.75,44500.06953135865,29.815,29.8438,29.815,29.8438,44500.0695
2014-02-07 15:05:00,51.75,51.75,51.71,51.73,37407.870949798365,29.8438,29.8438,29.8208,29.8323,37407.8709
2014-02-07 15:10:00,51.73,51.75,51.71,51.75,38103.18453622584,29.8323,29.8438,29.8208,29.8438,38103.1845
2014-02-07 15:15:00,51.75,51.78,51.72,51.73,51592.26811291893,29.8438,29.8611,29.8265,29.8323,51592.2681
2014-02-07 15:20:00,51.73,51.74,51.68,51.72,41440.68975107774,29.8323,29.8381,29.8035,29.8265,41440.6898
2014-02-07 15:25:00,51.72,51.72,51.66,51.67,52148.51898206092,29.8265,29.8265,29.7919,29.7977,52148.519
2014-02-07 15:30:00,51.68,51.73,51.66,51.67,66054.7907106105,29.8035,29.8323,29.7919,29.7977,66054.7907
2014-02-07 15:35:00,51.67,51.7,51.67,51.68,55207.89876234182,29.7977,29.815,29.7977,29.8035,55207.8988
2014-02-07 15:40:00,51.69,51.69,51.66,51.67,67028.22973160897,29.8092,29.8092,29.7919,29.7977,67028.2297
2014-02-07 15:45:00,51.67,51.72,51.65,51.65,115978.30621610348,29.7977,29.8265,29.7862,29.7862,115978.3062
2014-02-07 15:50:00,51.65,51.67,51.58,51.62,143512.72423863164,29.7862,29.7977,29.7458,29.7689,143512.7242
2014-02-07 15:55:00,51.62,51.65,51.53,51.56,420942.8452231957,29.7689,29.7862,29.717,29.7343,420942.8452
2014-02-10 09:30:00,51.78,52.04,51.64,52.04,235572.24308162983,29.8611,30.0111,29.7804,30.0111,235572.2431
2014-02-10 09:35:00,52.0,52.13,51.98,52.07,120706.43860381033,29.988,30.063,29.9765,30.0284,120706.4386
2014-02-10 09:40:00,52.06,52.06,51.85,51.87,66750.10429703796,30.0226,30.0226,29.9015,29.913,66750.1043
2014-02-10 09:45:00,51.88,51.89,51.78,51.8,48115.70018078154,29.9188,29.9246,29.8611,29.8727,48115.7002
2014-02-10 09:50:00,51.8,51.83,51.62,51.63,38381.30997079684,29.8727,29.89,29.7689,29.7746,38381.31
2014-02-10 09:55:00,51.63,51.89,51.62,51.82,79265.74885273259,29.7746,29.9246,29.7689,29.8842,79265.7489
2014-02-10 10:00:00,51.83,51.92,51.8,51.88,150883.04825476292,29.89,29.9419,29.8727,29.9188,150883.0483
2014-02-10 10:05:00,51.88,51.9,51.84,51.87,62995.41093032959,29.9188,29.9303,29.8957,29.913,62995.4109
2014-02-10 10:10:00,51.87,51.88,51.83,51.85,71200.11125017384,29.913,29.9188,29.89,29.9015,71200.1113
2014-02-10 10:15:00,51.84,51.87,51.84,51.87,39076.62355722431,29.8957,29.913,29.8957,29.913,39076.6236
2014-02-10 10:20:00,51.86,51.88,51.84,51.84,31150.04867195105,29.9073,29.9188,29.8957,29.8957,31150.0487
2014-02-10 10:25:00,51.84,51.85,51.79,51.81,49784.45278820748,29.8957,29.9015,29.8669,29.8784,49784.4528
2014-02-10 10:30:00,51.81,51.88,51.76,51.85,230287.859824781,29.8784,29.9188,29.8496,29.9015,230287.8598
2014-02-10 10:35:00,51.85,51.85,51.7,51.75,56876.65136976777,29.9015,29.9015,29.815,29.8438,56876.6514
2014-02-10 10:40:00,51.75,51.76,51.64,51.66,34904.74203865944,29.8438,29.8496,29.7804,29.7919,34904.742
2014-02-10 10:45:00,51.65,51.65,51.54,51.57,36990.682797941874,29.7862,29.7862,29.7227,29.74,36990.6828
2014-02-10 10:50:00,51.57,51.67,51.57,51.67,31289.111389236547,29.74,29.7977,29.74,29.7977,31289.1114
2014-02-10 10:55:00,51.67,51.75,51.67,51.69,28785.982478097623,29.7977,29.8438,29.7977,29.8092,28785.9825
2014-02-10 11:00:00,51.68,51.69,51.61,51.61,18773.46683354193,29.8035,29.8092,29.7631,29.7631,18773.4668
2014-02-10 11:05:00,51.62,51.63,51.6,51.62,21276.595744680853,29.7689,29.7746,29.7573,29.7689,21276.5957
2014-02-10 11:10:00,51.62,51.7,51.62,51.69,24475.03824224725,29.7689,29.815,29.7689,29.8092,24475.0382
2014-02-10 11:15:00,51.69,51.72,51.67,51.7,20998.47031010986,29.8092,29.8265,29.7977,29.815,20998.4703
2014-02-10 11:20:00,51.7,51.7,51.66,51.7,29620.3587818106,29.815,29.815,29.7919,29.815,29620.3588
2014-02-10 11:25:00,51.7,51.75,51.7,51.72,28925.04519538312,29.815,29.8438,29.815,29.8265,28925.0452
2014-02-10 11:30:00,51.73,51.79,51.73,51.79,23223.4737866778,29.8323,29.8669,29.8323,29.8669,23223.4738
2014-02-10 11:35:00,51.79,51.79,51.72,51.76,23501.599221248784,29.8669,29.8669,29.8265,29.8496,23501.5992
2014-02-10 11:40:00,51.78,51.92,51.78,51.8,69670.42136003338,29.8611,29.9419,29.8611,29.8727,69670.4214
2014-02-10 11:45:00,51.82,51.85,51.82,51.84,15575.024335975526,29.8842,29.9015,29.8842,29.8957,15575.0243
2014-02-10 11:50:00,51.84,51.87,51.78,51.81,59657.90571547768,29.8957,29.913,29.8611,29.8784,59657.9057
2014-02-10 11:55:00,51.8,51.83,51.78,51.8,20025.03128911139,29.8727,29.89,29.8611,29.8727,20025.0313
2014-02-10 12:00:00,51.8,51.83,51.79,51.8,14323.459880406064,29.8727,29.89,29.8669,29.8727,14323.4599
2014-02-10 12:05:00,51.8,51.81,51.78,51.79,17382.839660686972,29.8727,29.8784,29.8611,29.8669,17382.8397
2014-02-10 12:10:00,51.79,51.8,51.78,51.8,11264.080100125157,29.8669,29.8727,29.8611,29.8727,11264.0801
2014-02-10 12:15:00,51.79,51.8,51.76,51.77,23779.724655819777,29.8669,29.8727,29.8496,29.8554,23779.7247
2014-02-10 12:20:00,51.78,51.85,51.77,51.82,14740.648032262552,29.8611,29.9015,29.8554,29.8842,14740.648
2014-02-10 12:25:00,51.82,51.82,51.75,51.76,20581.28215825337,29.8842,29.8842,29.8438,29.8496,20581.2822
2014-02-10 12:30:00,51.76,51.78,51.74,51.78,14879.710749548049,29.8496,29.8611,29.8381,29.8611,14879.7107
2014-02-10 12:35:00,51.78,51.82,51.77,51.79,21415.658461966348,29.8611,29.8842,29.8554,29.8669,21415.6585
2014-02-10 12:40:00,51.79,51.8,51.75,51.78,30593.79780280907,29.8669,29.8727,29.8438,29.8611,30593.7978
2014-02-10 12:45:00,51.78,51.81,51.77,51.81,40189.12529550828,29.8611,29.8784,29.8554,29.8784,40189.1253
2014-02-10 12:50:00,51.81,51.83,51.8,51.83,28507.85704352664,29.8784,29.89,29.8727,29.89,28507.857
2014-02-10 12:55:00,51.83,51.9,51.83,51.9,22250.034765679324,29.89,29.9303,29.89,29.9303,22250.0348
2014-02-10 13:00:00,51.9,51.9,51.78,51.79,28090.668891670142,29.9303,29.9303,29.8611,29.8669,28090.6689
2014-02-10 13:05:00,51.79,51.79,51.78,51.78,32957.8639966625,29.8669,29.8669,29.8611,29.8611,32957.864
2014-02-10 13:10:00,51.78,51.8,51.78,51.78,25309.41454596023,29.8611,29.8727,29.8611,29.8611,25309.4145
2014-02-10 13:15:00,51.78,51.8,51.75,51.78,24196.912807676264,29.8611,29.8727,29.8438,29.8611,24196.9128
2014-02-10 13:20:00,51.78,51.8,51.78,51.8,18773.46683354193,29.8611,29.8727,29.8611,29.8727,18773.4668
2014-02-10 13:25:00,51.8,51.8,51.78,51.78,24057.85009039077,29.8727,29.8727,29.8611,29.8611,24057.8501
2014-02-10 13:30:00,51.78,51.78,51.76,51.77,13906.271728549576,29.8611,29.8611,29.8496,29.8554,13906.2717
2014-02-10 13:35:00,51.78,51.86,51.78,51.85,44082.88137950216,29.8611,29.9073,29.8611,29.9015,44082.8814
2014-02-10 13:40:00,51.87,51.9,51.87,51.88,41023.50159922125,29.913,29.9303,29.913,29.9188,41023.5016
2014-02-10 13:45:00,51.89,51.91,51.88,51.9,28785.982478097623,29.9246,29.9361,29.9188,29.9303,28785.9825
2014-02-10 13:50:00,51.9,51.93,51.89,51.93,49506.327353636494,29.9303,29.9476,29.9246,29.9476,49506.3274
2014-02-10 13:55:00,51.93,51.99,51.93,51.99,28646.91976081213,29.9476,29.9823,29.9476,29.9823,28646.9198
2014-02-10 14:00:00,51.99,52.08,51.99,52.07,59936.03115004868,29.9823,30.0342,29.9823,30.0284,59936.0312
2014-02-10 14:05:00,52.06,52.08,52.03,52.06,28507.85704352664,30.0226,30.0342,30.0053,30.0226,28507.857
2014-02-10 14:10:00,52.06,52.09,52.03,52.07,31289.111389236547,30.0226,30.0399,30.0053,30.0284,31289.1114
2014-02-10 14:15:00,52.07,52.08,52.06,52.08,18495.341398970937,30.0284,30.0342,30.0226,30.0342,18495.3414
2014-02-10 14:20:00,52.08,52.11,52.05,52.08,44500.06953135865,30.0342,30.0515,30.0169,30.0342,44500.0695
2014-02-10 14:25:00,52.08,52.11,52.07,52.1,50757.891809205954,30.0342,30.0515,30.0284,30.0457,50757.8918
2014-02-10 14:30:00,52.1,52.16,52.08,52.13,102350.15992212488,30.0457,30.0803,30.0342,30.063,102350.1599
2014-02-10 14:35:00,52.13,52.19,52.09,52.16,154776.8043387568,30.063,30.0976,30.0399,30.0803,154776.8043
2014-02-10 14:40:00,52.16,52.16,52.13,52.15,38659.43540536783,30.0803,30.0803,30.063,30.0745,38659.4354
2014-02-10 14:45:00,52.15,52.21,52.14,52.21,72451.6757057433,30.0745,30.1091,30.0688,30.1091,72451.6757
2014-02-10 14:50:00,52.21,52.21,52.13,52.17,46168.8221387846,30.1091,30.1091,30.063,30.0861,46168.8221
2014-02-10 14:55:00,52.17,52.17,52.14,52.15,32262.550410235017,30.0861,30.0861,30.0688,30.0745,32262.5504
2014-02-10 15:00:00,52.16,52.17,52.14,52.15,35600.05562508692,30.0803,30.0861,30.0688,30.0745,35600.0556
2014-02-10 15:05:00,52.14,52.16,52.13,52.13,42553.19148936171,30.0688,30.0803,30.063,30.063,42553.1915
2014-02-10 15:10:00,52.13,52.16,52.13,52.16,49089.13920178001,30.063,30.0803,30.063,30.0803,49089.1392
2014-02-10 15:15:00,52.16,52.18,52.14,52.17,55903.2123487693,30.0803,30.0918,30.0688,30.0861,55903.2123
2014-02-10 15:20:00,52.18,52.26,52.17,52.26,151022.1109720484,30.0918,30.138,30.0861,30.138,151022.111
2014-02-10 15:25:00,52.25,52.26,52.21,52.22,98178.27840356002,30.1322,30.138,30.1091,30.1149,98178.2784
2014-02-10 15:30:00,52.22,52.27,52.21,52.27,106800.16687526077,30.1149,30.1437,30.1091,30.1437,106800.1669
2014-02-10 15:35:00,52.27,52.3,52.25,52.26,109998.60937282717,30.1437,30.161,30.1322,30.138,109998.6094
2014-02-10 15:40:00,52.26,52.29,52.26,52.28,105687.66513697678,30.138,30.1553,30.138,30.1495,105687.6651
2014-02-10 15:45:00,52.28,52.29,52.23,52.29,140731.4698929217,30.1495,30.1553,30.1207,30.1553,140731.4699
2014-02-10 15:50:00,52.29,52.34,52.29,52.32,215130.023640662,30.1553,30.1841,30.1553,30.1726,215130.0236
2014-02-10 15:55:00,52.32,52.35,52.31,52.31,184675.2885551384,30.1726,30.1899,30.1668,30.1668,184675.2886
2014-02-11 09:30:00,52.46,52.48,52.28,52.44,114170.49089139202,30.2533,30.2648,30.1495,30.2418,114170.4909
2014-02-11 09:35:00,52.43,52.47,52.37,52.43,51731.33083020442,30.236,30.2591,30.2014,30.236,51731.3308
2014-02-11 09:40:00,52.42,52.6,52.42,52.6,68279.79418717843,30.2302,30.334,30.2302,30.334,68279.7942
2014-02-11 09:45:00,52.64,52.64,52.53,52.53,22806.285634821303,30.3571,30.3571,30.2937,30.2937,22806.2856
2014-02-11 09:50:00,52.53,52.55,52.49,52.51,33931.30301766097,30.2937,30.3052,30.2706,30.2821,33931.303
2014-02-11 09:55:00,52.51,52.52,52.38,52.43,36851.62008065638,30.2821,30.2879,30.2072,30.236,36851.6201
2014-02-11 10:00:00,52.46,52.59,52.46,52.53,45612.57126964261,30.2533,30.3283,30.2533,30.2937,45612.5713
2014-02-11 10:05:00,52.52,52.57,52.49,52.53,34487.553886802954,30.2879,30.3167,30.2706,30.2937,34487.5539
2014-02-11 10:10:00,52.52,52.64,52.49,52.63,54929.77332777083,30.2879,30.3571,30.2706,30.3513,54929.7733
2014-02-11 10:15:00,52.64,52.7,52.62,52.68,66471.97886246697,30.3571,30.3917,30.3456,30.3802,66471.9789
2014-02-11 10:20:00,52.67,52.84,52.67,52.84,75789.1809205952,30.3744,30.4724,30.3744,30.4724,75789.1809
2014-02-11 10:25:00,52.85,52.89,52.84,52.87,92615.7697121402,30.4782,30.5013,30.4724,30.4897,92615.7697
2014-02-11 10:30:00,52.87,52.88,52.74,52.78,114170.49089139202,30.4897,30.4955,30.4148,30.4378,114170.4909
2014-02-11 10:35:00,52.78,52.78,52.72,52.75,63551.66179947156,30.4378,30.4378,30.4032,30.4205,63551.6618
2014-02-11 10:40:00,52.75,52.76,52.65,52.65,27534.418022528163,30.4205,30.4263,30.3629,30.3629,27534.418
2014-02-11 10:45:00,52.65,52.7,52.62,52.7,37407.870949798365,30.3629,30.3917,30.3456,30.3917,37407.8709
2014-02-11 10:50:00,52.7,52.77,52.7,52.72,59379.78028090669,30.3917,30.4321,30.3917,30.4032,59379.7803
2014-02-11 10:55:00,52.72,52.75,52.64,52.65,146015.85314977056,30.4032,30.4205,30.3571,30.3629,146015.8531
2014-02-11 11:00:00,52.65,52.83,52.65,52.8,60631.34473647615,30.3629,30.4667,30.3629,30.4494,60631.3447
2014-02-11 11:05:00,52.78,52.78,52.69,52.72,21832.84661382284,30.4378,30.4378,30.3859,30.4032,21832.8466
2014-02-11 11:10:00,52.71,52.71,52.62,52.65,33235.98943123349,30.3975,30.3975,30.3456,30.3629,33235.9894
2014-02-11 11:15:00,52.65,52.82,52.65,52.8,50618.82909192046,30.3629,30.4609,30.3629,30.4494,50618.8291
2014-02-11 11:20:00,52.81,52.84,52.76,52.78,41023.50159922125,30.4551,30.4724,30.4263,30.4378,41023.5016
2014-02-11 11:25:00,52.77,52.83,52.77,52.82,44778.19496592964,30.4321,30.4667,30.4321,30.4609,44778.195
2014-02-11 11:30:00,52.82,52.83,52.72,52.72,77040.74537616466,30.4609,30.4667,30.4032,30.4032,77040.7454
2014-02-11 11:35:00,52.72,52.72,52.61,52.62,57850.09039076624,30.4032,30.4032,30.3398,30.3456,57850.0904
2014-02-11 11:40:00,52.62,52.73,52.6,52.72,179529.96801557502,30.3456,30.409,30.334,30.4032,179529.968
2014-02-11 11:45:00,52.72,52.74,52.66,52.69,104853.2888332638,30.4032,30.4148,30.3686,30.3859,104853.2888
2014-02-11 11:50:00,52.7,52.78,52.69,52.78,66054.7907106105,30.3917,30.4378,30.3859,30.4378,66054.7907
2014-02-11 11:55:00,52.77,52.8,52.75,52.78,40467.25073007927,30.4321,30.4494,30.4205,30.4378,40467.2507
2014-02-11 12:00:00,52.77,52.84,52.77,52.83,51036.01724377695,30.4321,30.4724,30.4321,30.4667,51036.0172
2014-02-11 12:05:00,52.83,52.86,52.82,52.85,53539.14615491587,30.4667,30.484,30.4609,30.4782,53539.1462
2014-02-11 12:10:00,52.85,52.88,52.83,52.88,21832.84661382284,30.4782,30.4955,30.4667,30.4955,21832.8466
2014-02-11 12:15:00,52.88,52.88,52.83,52.84,32818.801279377,30.4955,30.4955,30.4667,30.4724,32818.8013
2014-02-11 12:20:00,52.83,52.86,52.83,52.86,40189.12529550828,30.4667,30.484,30.4667,30.484,40189.1253
2014-02-11 12:25:00,52.86,52.93,52.85,52.92,62856.34821304409,30.484,30.5243,30.4782,30.5186,62856.3482
2014-02-11 12:30:00,52.92,52.93,52.9,52.92,36434.431928799895,30.5186,30.5243,30.507,30.5186,36434.4319
2014-02-11 12:35:00,52.91,52.95,52.86,52.87,65081.35168961202,30.5128,30.5359,30.484,30.4897,65081.3517
2014-02-11 12:40:00,52.87,52.91,52.87,52.88,36851.62008065638,30.4897,30.5128,30.4897,30.4955,36851.6201
2014-02-11 12:45:00,52.88,52.92,52.85,52.91,35182.86747323043,30.4955,30.5186,30.4782,30.5128,35182.8675
2014-02-11 12:50:00,52.9,52.91,52.84,52.85,38798.49812265332,30.507,30.5128,30.4724,30.4782,38798.4981
2014-02-11 12:55:00,52.85,52.89,52.85,52.88,26978.16715338618,30.4782,30.5013,30.4782,30.4955,26978.1672
2014-02-11 13:00:00,52.88,52.92,52.86,52.88,30732.860520094564,30.4955,30.5186,30.484,30.4955,30732.8605
2014-02-11 13:05:00,52.86,52.91,52.85,52.91,25448.477263245724,30.484,30.5128,30.4782,30.5128,25448.4773
2014-02-11 13:10:00,52.92,52.94,52.89,52.92,38103.18453622584,30.5186,30.5301,30.5013,30.5186,38103.1845
2014-02-11 13:15:00,52.92,52.92,52.88,52.9,20303.156723682383,30.5186,30.5186,30.4955,30.507,20303.1567
2014-02-11 13:20:00,52.89,52.9,52.85,52.85,38798.49812265332,30.5013,30.507,30.4782,30.4782,38798.4981
2014-02-11 13:25:00,52.85,52.85,52.82,52.83,32957.8639966625,30.4782,30.4782,30.4609,30.4667,32957.864
2014-02-11 13:30:00,52.83,52.83,52.77,52.78,24614.100959532752,30.4667,30.4667,30.4321,30.4378,24614.101
2014-02-11 13:35:00,52.78,52.78,52.73,52.75,46168.8221387846,30.4378,30.4378,30.409,30.4205,46168.8221
2014-02-11 13:40:00,52.75,52.75,52.73,52.75,20025.03128911139,30.4205,30.4205,30.409,30.4205,20025.0313
2014-02-11 13:45:00,52.75,52.78,52.71,52.78,40606.313447364766,30.4205,30.4378,30.3975,30.4378,40606.3134
2014-02-11 13:50:00,52.79,52.8,52.75,52.77,35182.86747323043,30.4436,30.4494,30.4205,30.4321,35182.8675
2014-02-11 13:55:00,52.76,52.76,52.72,52.74,41023.50159922125,30.4263,30.4263,30.4032,30.4148,41023.5016
2014-02-11 14:00:00,52.74,52.77,52.71,52.76,45056.32040050063,30.4148,30.4321,30.3975,30.4263,45056.3204
2014-02-11 14:05:00,52.76,52.78,52.76,52.77,35460.992907801425,30.4263,30.4378,30.4263,30.4321,35460.9929
2014-02-11 14:10:00,52.77,52.8,52.76,52.77,35043.80475594493,30.4321,30.4494,30.4263,30.4321,35043.8048
2014-02-11 14:15:00,52.76,52.79,52.74,52.77,31428.174106522045,30.4263,30.4436,30.4148,30.4321,31428.1741
2014-02-11 14:20:00,52.77,52.83,52.77,52.83,32401.613127520515,30.4321,30.4667,30.4321,30.4667,32401.6131
2014-02-11 14:25:00,52.83,52.83,52.77,52.8,39910.999860937285,30.4667,30.4667,30.4321,30.4494,39910.9999
2014-02-11 14:30:00,52.81,52.84,52.8,52.8,28925.04519538312,30.4551,30.4724,30.4494,30.4494,28925.0452
2014-02-11 14:35:00,52.8,52.83,52.8,52.82,31845.362258378533,30.4494,30.4667,30.4494,30.4609,31845.3623
2014-02-11 14:40:00,52.83,52.87,52.83,52.86,31984.424975664027,30.4667,30.4897,30.4667,30.484,31984.425
2014-02-11 14:45:00,52.86,52.88,52.85,52.86,19746.9058545404,30.484,30.4955,30.4782,30.484,19746.9059
2014-02-11 14:50:00,52.86,52.86,52.83,52.83,41440.68975107774,30.484,30.484,30.4667,30.4667,41440.6898
2014-02-11 14:55:00,52.83,52.83,52.79,52.8,48532.88833263802,30.4667,30.4667,30.4436,30.4494,48532.8883
2014-02-11 15:00:00,52.8,52.84,52.79,52.84,69670.42136003338,30.4494,30.4724,30.4436,30.4724,69670.4214
2014-02-11 15:05:00,52.84,52.85,52.8,52.81,100264.21916284243,30.4724,30.4782,30.4494,30.4551,100264.2192
2014-02-11 15:10:00,52.8,52.8,52.75,52.78,63968.849951328055,30.4494,30.4494,30.4205,30.4378,63968.85
2014-02-11 15:15:00,52.77,52.79,52.75,52.79,72868.86385759979,30.4321,30.4436,30.4205,30.4436,72868.8639
2014-02-11 15:20:00,52.78,52.8,52.72,52.76,113336.11458767904,30.4378,30.4494,30.4032,30.4263,113336.1146
2014-02-11 15:25:00,52.76,52.76,52.72,52.72,76345.43178973718,30.4263,30.4263,30.4032,30.4032,76345.4318
2014-02-11 15:30:00,52.73,52.74,52.68,52.7,68975.10777360591,30.409,30.4148,30.3802,30.3917,68975.1078
2014-02-11 15:35:00,52.7,52.7,52.65,52.65,65359.47712418301,30.3917,30.3917,30.3629,30.3629,65359.4771
2014-02-11 15:40:00,52.65,52.65,52.62,52.64,107078.29230983174,30.3629,30.3629,30.3456,30.3571,107078.2923
2014-02-11 15:45:00,52.64,52.66,52.62,52.63,99290.78014184398,30.3571,30.3686,30.3456,30.3513,99290.7801
2014-02-11 15:50:00,52.63,52.67,52.62,52.66,141704.9089139202,30.3513,30.3744,30.3456,30.3686,141704.9089
2014-02-11 15:55:00,52.66,52.66,52.62,52.65,207203.4487553887,30.3686,30.3686,30.3456,30.3629,207203.4488
2014-02-12 09:30:00,52.74,52.9,52.73,52.89,72451.6757057433,30.4148,30.507,30.409,30.5013,72451.6757
2014-02-12 09:35:00,52.88,52.89,52.83,52.85,68140.73146989293,30.4955,30.5013,30.4667,30.4782,68140.7315
2014-02-12 09:40:00,52.86,52.91,52.83,52.9,68001.66875260744,30.484,30.5128,30.4667,30.507,68001.6688
2014-02-12 09:45:00,52.9,53.03,52.83,52.95,142678.34793491865,30.507,30.582,30.4667,30.5359,142678.3479
2014-02-12 09:50:00,52.95,53.03,52.88,52.93,163537.75552774302,30.5359,30.582,30.4955,30.5243,163537.7555
2014-02-12 09:55:00,52.94,53.02,52.93,52.98,144625.2259769156,30.5301,30.5762,30.5243,30.5532,144625.226
2014-02-12 10:00:00,52.98,53.04,52.88,52.91,115561.11806424698,30.5532,30.5878,30.4955,30.5128,115561.1181
2014-02-12 10:05:00,52.91,52.93,52.83,52.92,51731.33083020442,30.5128,30.5243,30.4667,30.5186,51731.3308
2014-02-12 10:10:00,52.91,52.91,52.82,52.85,25865.66541510221,30.5128,30.5128,30.4609,30.4782,25865.6654
2014-02-12 10:15:00,52.85,52.87,52.77,52.77,31567.23682380754,30.4782,30.4897,30.4321,30.4321,31567.2368
2014-02-12 10:20:00,52.77,52.81,52.7,52.74,32262.550410235017,30.4321,30.4551,30.3917,30.4148,32262.5504
2014-02-12 10:25:00,52.73,52.75,52.69,52.72,44639.13224864414,30.409,30.4205,30.3859,30.4032,44639.1322
2014-02-12 10:30:00,52.72,52.73,52.66,52.72,116673.61980253096,30.4032,30.409,30.3686,30.4032,116673.6198
2014-02-12 10:35:00,52.72,52.77,52.7,52.77,80656.37602558755,30.4032,30.4321,30.3917,30.4321,80656.376
2014-02-12 10:40:00,52.77,52.78,52.7,52.7,45195.38311778613,30.4321,30.4378,30.3917,30.3917,45195.3831
2014-02-12 10:45:00,52.7,52.74,52.67,52.7,50201.640940063975,30.3917,30.4148,30.3744,30.3917,50201.6409
2014-02-12 10:50:00,52.71,52.73,52.7,52.72,26839.104436100683,30.3975,30.409,30.3917,30.4032,26839.1044
2014-02-12 10:55:00,52.72,52.79,52.72,52.75,51731.33083020442,30.4032,30.4436,30.4032,30.4205,51731.3308
2014-02-12 11:00:00,52.75,52.83,52.74,52.83,84967.32026143791,30.4205,30.4667,30.4148,30.4667,84967.3203
2014-02-12 11:05:00,52.83,52.84,52.8,52.84,86636.07286886386,30.4667,30.4724,30.4494,30.4724,86636.0729
2014-02-12 11:10:00,52.84,52.86,52.82,52.83,35321.93019051592,30.4724,30.484,30.4609,30.4667,35321.9302
2014-02-12 11:15:00,52.83,52.88,52.82,52.84,34348.49116951745,30.4667,30.4955,30.4609,30.4724,34348.4912
2014-02-12 11:20:00,52.83,52.84,52.77,52.77,47281.32387706856,30.4667,30.4724,30.4321,30.4321,47281.3239
2014-02-12 11:25:00,52.77,52.79,52.73,52.76,32401.613127520515,30.4321,30.4436,30.409,30.4263,32401.6131
2014-02-12 11:30:00,52.76,52.82,52.72,52.79,51175.079961062445,30.4263,30.4609,30.4032,30.4436,51175.08
2014-02-12 11:35:00,52.8,52.83,52.76,52.81,37129.74551522737,30.4494,30.4667,30.4263,30.4551,37129.7455
2014-02-12 11:40:00,52.82,52.86,52.8,52.86,48115.70018078154,30.4609,30.484,30.4494,30.484,48115.7002
2014-02-12 11:45:00,52.85,52.88,52.8,52.82,27256.29258795717,30.4782,30.4955,30.4494,30.4609,27256.2926
2014-02-12 11:50:00,52.81,52.82,52.76,52.82,20164.09400639689,30.4551,30.4609,30.4263,30.4609,20164.094
2014-02-12 11:55:00,52.82,52.88,52.8,52.83,30315.67236823808,30.4609,30.4955,30.4494,30.4667,30315.6724
2014-02-12 12:00:00,52.83,52.84,52.77,52.83,42553.19148936171,30.4667,30.4724,30.4321,30.4667,42553.1915
2014-02-12 12:05:00,52.83,52.86,52.8,52.85,30037.546933667087,30.4667,30.484,30.4494,30.4782,30037.5469
2014-02-12 12:10:00,52.86,52.87,52.82,52.85,25587.539980531223,30.484,30.4897,30.4609,30.4782,25587.54
2014-02-12 12:15:00,52.85,52.88,52.82,52.82,20164.09400639689,30.4782,30.4955,30.4609,30.4609,20164.094
2014-02-12 12:20:00,52.82,52.85,52.82,52.83,35739.118342372414,30.4609,30.4782,30.4609,30.4667,35739.1183
2014-02-12 12:25:00,52.83,52.88,52.83,52.88,47142.26115978307,30.4667,30.4955,30.4667,30.4955,47142.2612
2014-02-12 12:30:00,52.88,52.89,52.84,52.87,23779.724655819777,30.4955,30.5013,30.4724,30.4897,23779.7247
2014-02-12 12:35:00,52.86,52.86,52.81,52.82,39632.874426366296,30.484,30.484,30.4551,30.4609,39632.8744
2014-02-12 12:40:00,52.83,52.85,52.79,52.84,111806.4246975386,30.4667,30.4782,30.4436,30.4724,111806.4247
2014-02-12 12:45:00,52.84,52.86,52.8,52.83,48115.70018078154,30.4724,30.484,30.4494,30.4667,48115.7002
2014-02-12 12:50:00,52.83,52.93,52.8,52.93,48811.01376720901,30.4667,30.5243,30.4494,30.5243,48811.0138
2014-02-12 12:55:00,52.93,52.95,52.86,52.88,19746.9058545404,30.5243,30.5359,30.484,30.4955,19746.9059
2014-02-12 13:00:00,52.88,52.88,52.85,52.86,32679.738562091505,30.4955,30.4955,30.4782,30.484,32679.7386
2014-02-12 13:05:00,52.87,52.9,52.85,52.85,37129.74551522737,30.4897,30.507,30.4782,30.4782,37129.7455
2014-02-12 13:10:00,52.87,52.87,52.83,52.86,32957.8639966625,30.4897,30.4897,30.4667,30.484,32957.864
2014-02-12 13:15:00,52.86,52.89,52.85,52.86,27117.22987067168,30.484,30.5013,30.4782,30.484,27117.2299
2014-02-12 13:20:00,52.85,52.9,52.83,52.9,21137.53302739536,30.4782,30.507,30.4667,30.507,21137.533
2014-02-12 13:25:00,52.89,52.9,52.85,52.87,17939.090529828954,30.5013,30.507,30.4782,30.4897,17939.0905
2014-02-12 13:30:00,52.87,52.9,52.86,52.9,17104.71422611598,30.4897,30.507,30.484,30.507,17104.7142
2014-02-12 13:35:00,52.9,52.93,52.9,52.93,15992.212487832014,30.507,30.5243,30.507,30.5243,15992.2125
2014-02-12 13:40:00,52.93,52.96,52.88,52.89,23640.66193853428,30.5243,30.5416,30.4955,30.5013,23640.6619
2014-02-12 13:45:00,52.89,52.9,52.85,52.88,26282.8535669587,30.5013,30.507,30.4782,30.4955,26282.8536
2014-02-12 13:50:00,52.88,52.88,52.83,52.84,25726.60269781672,30.4955,30.4955,30.4667,30.4724,25726.6027
2014-02-12 13:55:00,52.85,52.89,52.85,52.88,15018.773466833543,30.4782,30.5013,30.4782,30.4955,15018.7735
2014-02-12 14:00:00,52.87,52.93,52.86,52.93,24196.912807676264,30.4897,30.5243,30.484,30.5243,24196.9128
2014-02-12 14:05:00,52.93,52.95,52.92,52.93,27534.418022528163,30.5243,30.5359,30.5186,30.5243,27534.418
2014-02-12 14:10:00,52.93,52.93,52.85,52.88,23640.66193853428,30.5243,30.5243,30.4782,30.4955,23640.6619
2014-02-12 14:15:00,52.88,52.89,52.85,52.88,15714.087053261022,30.4955,30.5013,30.4782,30.4955,15714.0871
2014-02-12 14:20:00,52.88,52.92,52.88,52.9,17800.02781254346,30.4955,30.5186,30.4955,30.507,17800.0278
2014-02-12 14:25:00,52.9,52.92,52.9,52.9,16965.651508830484,30.507,30.5186,30.507,30.507,16965.6515
2014-02-12 14:30:00,52.9,52.9,52.77,52.78,69392.29592546239,30.507,30.507,30.4321,30.4378,69392.2959
2014-02-12 14:35:00,52.78,52.8,52.75,52.77,30732.860520094564,30.4378,30.4494,30.4205,30.4321,30732.8605
2014-02-12 14:40:00,52.77,52.84,52.77,52.84,28507.85704352664,30.4321,30.4724,30.4321,30.4724,28507.857
2014-02-12 14:45:00,52.83,52.84,52.8,52.8,27673.48073981365,30.4667,30.4724,30.4494,30.4494,27673.4807
2014-02-12 14:50:00,52.8,52.82,52.78,52.8,21693.78389653734,30.4494,30.4609,30.4378,30.4494,21693.7839
2014-02-12 14:55:00,52.8,52.83,52.78,52.83,33653.17758308998,30.4494,30.4667,30.4378,30.4667,33653.1776
2014-02-12 15:00:00,52.82,52.85,52.8,52.82,35321.93019051592,30.4609,30.4782,30.4494,30.4609,35321.9302
2014-02-12 15:05:00,52.8,52.85,52.78,52.85,50757.891809205954,30.4494,30.4782,30.4378,30.4782,50757.8918
2014-02-12 15:10:00,52.85,52.86,52.82,52.84,49923.51550549298,30.4782,30.484,30.4609,30.4724,49923.5155
2014-02-12 15:15:00,52.85,52.89,52.85,52.88,44221.94409678766,30.4782,30.5013,30.4782,30.4955,44221.9441
2014-02-12 15:20:00,52.88,52.89,52.83,52.83,36156.3064942289,30.4955,30.5013,30.4667,30.4667,36156.3065
2014-02-12 15:25:00,52.83,52.85,52.83,52.83,37685.99638436936,30.4667,30.4782,30.4667,30.4667,37685.9964
2014-02-12 15:30:00,52.84,52.86,52.83,52.84,40606.313447364766,30.4724,30.484,30.4667,30.4724,40606.3134
2014-02-12 15:35:00,52.84,52.85,52.81,52.82,61326.65832290363,30.4724,30.4782,30.4551,30.4609,61326.6583
2014-02-12 15:40:00,52.82,52.89,52.81,52.89,61882.90919204562,30.4609,30.5013,30.4551,30.5013,61882.9092
2014-02-12 15:45:00,52.88,52.89,52.81,52.84,90807.95438742872,30.4955,30.5013,30.4551,30.4724,90807.9544
2014-02-12 15:50:00,52.84,52.85,52.78,52.8,98456.403838131,30.4724,30.4782,30.4378,30.4494,98456.4038
2014-02-12 15:55:00,52.8,52.88,52.8,52.87,182172.15964399945,30.4494,30.4955,30.4494,30.4897,182172.1596
2014-02-13 09:30:00,52.47,52.65,52.47,52.54,93728.27145042414,30.2591,30.3629,30.2591,30.2994,93728.2715
2014-02-13 09:35:00,52.57,52.6,52.5,52.57,39493.8117090808,30.3167,30.334,30.2764,30.3167,39493.8117
2014-02-13 09:40:00,52.59,52.62,52.5,52.5,33235.98943123349,30.3283,30.3456,30.2764,30.2764,33235.9894
2014-02-13 09:45:00,52.52,52.54,52.44,52.48,136281.46293978585,30.2879,30.2994,30.2418,30.2648,136281.4629
2014-02-13 09:50:00,52.47,52.49,52.39,52.42,24057.85009039077,30.2591,30.2706,30.2129,30.2302,24057.8501
2014-02-13 09:55:00,52.41,52.54,52.41,52.54,38520.37268808233,30.2245,30.2994,30.2245,30.2994,38520.3727
2014-02-13 10:00:00,52.56,52.65,52.52,52.62,34348.49116951745,30.311,30.3629,30.2879,30.3456,34348.4912
2014-02-13 10:05:00,52.63,52.8,52.63,52.8,22667.22291753581,30.3513,30.4494,30.3513,30.4494,22667.2229
2014-02-13 10:10:00,52.79,52.88,52.69,52.86,145876.79043248505,30.4436,30.4955,30.3859,30.484,145876.7904
2014-02-13 10:15:00,52.85,52.99,52.85,52.95,49228.20191906551,30.4782,30.5589,30.4782,30.5359,49228.2019
2014-02-13 10:20:00,52.95,53.0,52.9,52.93,24335.97552496176,30.5359,30.5647,30.507,30.5243,24335.9755
2014-02-13 10:25:00,52.92,52.93,52.89,52.9,15435.961618690031,30.5186,30.5243,30.5013,30.507,15435.9616
2014-02-13 10:30:00,52.89,52.94,52.89,52.9,31289.111389236547,30.5013,30.5301,30.5013,30.507,31289.1114
2014-02-13 10:35:00,52.9,52.96,52.87,52.92,18912.529550827425,30.507,30.5416,30.4897,30.5186,18912.5296
2014-02-13 10:40:00,52.91,52.94,52.86,52.9,22250.034765679324,30.5128,30.5301,30.484,30.507,22250.0348
2014-02-13 10:45:00,52.91,52.92,52.86,52.91,16131.275205117508,30.5128,30.5186,30.484,30.5128,16131.2752
2014-02-13 10:50:00,52.9,52.98,52.87,52.94,73564.17744402726,30.507,30.5532,30.4897,30.5301,73564.1774
2014-02-13 10:55:00,52.95,52.98,52.92,52.96,84550.13210958143,30.5359,30.5532,30.5186,30.5416,84550.1321
2014-02-13 11:00:00,52.96,53.03,52.95,53.0,22806.285634821303,30.5416,30.582,30.5359,30.5647,22806.2856
2014-02-13 11:05:00,52.98,53.0,52.98,52.99,13210.958142122096,30.5532,30.5647,30.5532,30.5589,13210.9581
2014-02-13 11:10:00,52.98,52.99,52.93,52.97,30593.79780280907,30.5532,30.5589,30.5243,30.5474,30593.7978
2014-02-13 11:15:00,52.98,53.02,52.98,53.0,15853.149770546515,30.5532,30.5762,30.5532,30.5647,15853.1498
2014-02-13 11:20:00,53.02,53.06,53.0,53.03,14601.585314977056,30.5762,30.5993,30.5647,30.582,14601.5853
2014-02-13 11:25:00,53.03,53.05,53.03,53.04,10568.76651369768,30.582,30.5935,30.582,30.5878,10568.7665
2014-02-13 11:30:00,53.03,53.11,53.03,53.09,35460.992907801425,30.582,30.6281,30.582,30.6166,35460.9929
2014-02-13 11:35:00,53.08,53.1,53.02,53.02,18912.529550827425,30.6108,30.6224,30.5762,30.5762,18912.5296
2014-02-13 11:40:00,53.02,53.08,53.02,53.08,13767.209011264082,30.5762,30.6108,30.5762,30.6108,13767.209
2014-02-13 11:45:00,53.08,53.1,53.06,53.07,14740.648032262552,30.6108,30.6224,30.5993,30.6051,14740.648
2014-02-13 11:50:00,53.07,53.08,53.05,53.05,16131.275205117508,30.6051,30.6108,30.5935,30.5935,16131.2752
2014-02-13 11:55:00,53.05,53.08,53.03,53.08,49367.264636351,30.5935,30.6108,30.582,30.6108,49367.2646
2014-02-13 12:00:00,53.08,53.08,53.04,53.07,17939.090529828954,30.6108,30.6108,30.5878,30.6051,17939.0905
2014-02-13 12:05:00,53.06,53.08,53.04,53.06,21832.84661382284,30.5993,30.6108,30.5878,30.5993,21832.8466
2014-02-13 12:10:00,53.06,53.07,53.03,53.03,44221.94409678766,30.5993,30.6051,30.582,30.582,44221.9441
2014-02-13 12:15:00,53.02,53.03,52.98,53.02,69948.54679460438,30.5762,30.582,30.5532,30.5762,69948.5468
2014-02-13 12:20:00,53.01,53.06,52.98,52.98,47281.32387706856,30.5705,30.5993,30.5532,30.5532,47281.3239
2014-02-13 12:25:00,52.98,53.0,52.95,52.95,15714.087053261022,30.5532,30.5647,30.5359,30.5359,15714.0871
2014-02-13 12:30:00,52.95,52.96,52.93,52.95,15853.149770546515,30.5359,30.5416,30.5243,30.5359,15853.1498
2014-02-13 12:35:00,52.95,53.0,52.95,52.98,33653.17758308998,30.5359,30.5647,30.5359,30.5532,33653.1776
2014-02-13 12:40:00,52.98,52.98,52.94,52.96,53678.208872201365,30.5532,30.5532,30.5301,30.5416,53678.2089
2014-02-13 12:45:00,52.96,53.02,52.93,52.95,48115.70018078154,30.5416,30.5762,30.5243,30.5359,48115.7002
2014-02-13 12:50:00,52.95,52.99,52.93,52.98,21832.84661382284,30.5359,30.5589,30.5243,30.5532,21832.8466
2014-02-13 12:55:00,52.99,53.01,52.99,53.01,12932.832707551106,30.5589,30.5705,30.5589,30.5705,12932.8327
2014-02-13 13:00:00,53.01,53.02,53.0,53.02,8482.825754415242,30.5705,30.5762,30.5647,30.5762,8482.8258
2014-02-13 13:05:00,53.02,53.06,53.02,53.05,30454.73508552357,30.5762,30.5993,30.5762,30.5935,30454.7351
2014-02-13 13:10:00,53.04,53.05,53.01,53.05,35739.118342372414,30.5878,30.5935,30.5705,30.5935,35739.1183
2014-02-13 13:15:00,53.06,53.1,53.05,53.08,37685.99638436936,30.5993,30.6224,30.5935,30.6108,37685.9964
2014-02-13 13:20:00,53.09,53.09,53.07,53.08,10429.703796412185,30.6166,30.6166,30.6051,30.6108,10429.7038
2014-02-13 13:25:00,53.08,53.1,53.08,53.08,19746.9058545404,30.6108,30.6224,30.6108,30.6108,19746.9059
2014-02-13 13:30:00,53.08,53.09,53.01,53.02,17243.776943401477,30.6108,30.6166,30.5705,30.5762,17243.7769
2014-02-13 13:35:00,53.02,53.05,53.0,53.02,19051.59226811292,30.5762,30.5935,30.5647,30.5762,19051.5923
2014-02-13 13:40:00,53.02,53.03,53.01,53.01,14045.334445835071,30.5762,30.582,30.5705,30.5705,14045.3344
2014-02-13 13:45:00,53.02,53.04,53.01,53.02,14879.710749548049,30.5762,30.5878,30.5705,30.5762,14879.7107
2014-02-13 13:50:00,53.01,53.05,53.01,53.03,16548.463356973996,30.5705,30.5935,30.5705,30.582,16548.4634
2014-02-13 13:55:00,53.03,53.07,53.03,53.05,20442.21944096788,30.582,30.6051,30.582,30.5935,20442.2194
2014-02-13 14:00:00,53.06,53.09,53.05,53.06,17243.776943401477,30.5993,30.6166,30.5935,30.5993,17243.7769
2014-02-13 14:05:00,53.05,53.06,53.03,53.05,12932.832707551106,30.5935,30.5993,30.582,30.5935,12932.8327
2014-02-13 14:10:00,53.05,53.06,53.03,53.05,16687.52607425949,30.5935,30.5993,30.582,30.5935,16687.5261
2014-02-13 14:15:00,53.06,53.06,52.97,52.98,27951.60617438465,30.5993,30.5993,30.5474,30.5532,27951.6062
2014-02-13 14:20:00,52.97,52.98,52.95,52.98,22110.97204839383,30.5474,30.5532,30.5359,30.5532,22110.972
2014-02-13 14:25:00,52.98,52.98,52.9,52.92,23084.4110693923,30.5532,30.5532,30.507,30.5186,23084.4111
2014-02-13 14:30:00,52.92,52.93,52.91,52.91,15018.773466833543,30.5186,30.5243,30.5128,30.5128,15018.7735
2014-02-13 14:35:00,52.92,52.95,52.9,52.95,18912.529550827425,30.5186,30.5359,30.507,30.5359,18912.5296
2014-02-13 14:40:00,52.95,52.99,52.94,52.99,12654.707272980117,30.5359,30.5589,30.5301,30.5589,12654.7073
2014-02-13 14:45:00,52.99,53.02,52.98,52.99,16687.52607425949,30.5589,30.5762,30.5532,30.5589,16687.5261
2014-02-13 14:50:00,53.0,53.06,53.0,53.06,27673.48073981365,30.5647,30.5993,30.5647,30.5993,27673.4807
2014-02-13 14:55:00,53.06,53.08,53.03,53.06,18078.15324711445,30.5993,30.6108,30.582,30.5993,18078.1532
2014-02-13 15:00:00,53.06,53.08,53.03,53.03,43526.63051036018,30.5993,30.6108,30.582,30.582,43526.6305
2014-02-13 15:05:00,53.03,53.08,53.03,53.07,40884.43888193576,30.582,30.6108,30.582,30.6051,40884.4389
2014-02-13 15:10:00,53.07,53.09,53.06,53.06,45056.32040050063,30.6051,30.6166,30.5993,30.5993,45056.3204
2014-02-13 15:15:00,53.06,53.1,53.06,53.08,29203.17062995411,30.5993,30.6224,30.5993,30.6108,29203.1706
2014-02-13 15:20:00,53.08,53.09,53.05,53.08,43665.69322764567,30.6108,30.6166,30.5935,30.6108,43665.6932
2014-02-13 15:25:00,53.08,53.09,53.06,53.09,36712.557363370885,30.6108,30.6166,30.5993,30.6166,36712.5574
2014-02-13 15:30:00,53.09,53.12,53.07,53.11,35321.93019051592,30.6166,30.6339,30.6051,30.6281,35321.9302
2014-02-13 15:35:00,53.11,53.12,53.07,53.08,50201.640940063975,30.6281,30.6339,30.6051,30.6108,50201.6409
2014-02-13 15:40:00,53.08,53.11,53.07,53.11,44361.00681407315,30.6108,30.6281,30.6051,30.6281,44361.0068
2014-02-13 15:45:00,53.11,53.12,53.06,53.09,64246.97538589904,30.6281,30.6339,30.5993,30.6166,64246.9754
2014-02-13 15:50:00,53.09,53.13,53.09,53.12,112640.80100125156,30.6166,30.6397,30.6166,30.6339,112640.801
2014-02-13 15:55:00,53.11,53.13,53.07,53.08,120150.18773466836,30.6281,30.6397,30.6051,30.6108,120150.1877
2014-02-14 09:30:00,52.83,53.0,52.64,52.83,97482.96481713254,30.4667,30.5647,30.3571,30.4667,97482.9648
2014-02-14 09:35:00,52.86,53.03,52.84,52.91,46586.01029064108,30.484,30.582,30.4724,30.5128,46586.0103
2014-02-14 09:40:00,52.89,52.89,52.66,52.66,88443.88819357532,30.5013,30.5013,30.3686,30.3686,88443.8882
2014-02-14 09:45:00,52.66,52.72,52.57,52.69,59379.78028090669,30.3686,30.4032,30.3167,30.3859,59379.7803
2014-02-14 09:50:00,52.68,53.02,52.58,52.83,99429.84285912948,30.3802,30.5762,30.3225,30.4667,99429.8429
2014-02-14 09:55:00,52.81,52.95,52.81,52.93,70921.98581560285,30.4551,30.5359,30.4551,30.5243,70921.9858
2014-02-14 10:00:00,52.93,52.99,52.81,52.83,33096.92671394799,30.5243,30.5589,30.4551,30.4667,33096.9267
2014-02-14 10:05:00,52.83,52.88,52.76,52.85,22806.285634821303,30.4667,30.4955,30.4263,30.4782,22806.2856
2014-02-14 10:10:00,52.87,53.01,52.87,52.95,24892.22639410374,30.4897,30.5705,30.4897,30.5359,24892.2264
2014-02-14 10:15:00,52.95,52.98,52.89,52.9,40467.25073007927,30.5359,30.5532,30.5013,30.507,40467.2507
2014-02-14 10:20:00,52.9,52.98,52.89,52.96,20164.09400639689,30.507,30.5532,30.5013,30.5416,20164.094
2014-02-14 10:25:00,52.97,53.05,52.95,53.0,74537.61646502573,30.5474,30.5935,30.5359,30.5647,74537.6165
2014-02-14 10:30:00,53.0,53.07,53.0,53.06,43526.63051036018,30.5647,30.6051,30.5647,30.5993,43526.6305
2014-02-14 10:35:00,53.06,53.08,52.99,53.0,41301.62703379225,30.5993,30.6108,30.5589,30.5647,41301.627
2014-02-14 10:40:00,53.01,53.01,52.96,52.98,34209.42845223196,30.5705,30.5705,30.5416,30.5532,34209.4285
2014-02-14 10:45:00,52.98,53.02,52.95,53.0,20859.40759282437,30.5532,30.5762,30.5359,30.5647,20859.4076
2014-02-14 10:50:00,53.01,53.03,52.99,52.99,15992.212487832014,30.5705,30.582,30.5589,30.5589,15992.2125
2014-02-14 10:55:00,53.0,53.0,52.93,52.95,14740.648032262552,30.5647,30.5647,30.5243,30.5359,14740.648
2014-02-14 11:00:00,52.96,52.97,52.93,52.95,17521.902377972467,30.5416,30.5474,30.5243,30.5359,17521.9024
2014-02-14 11:05:00,52.94,52.95,52.91,52.93,19329.71770268392,30.5301,30.5359,30.5128,30.5243,19329.7177
2014-02-14 11:10:00,52.92,53.0,52.92,52.99,16131.275205117508,30.5186,30.5647,30.5186,30.5589,16131.2752
2014-02-14 11:15:00,52.98,53.02,52.98,53.0,13767.209011264082,30.5532,30.5762,30.5532,30.5647,13767.209
2014-02-14 11:20:00,53.0,53.03,52.99,53.01,15018.773466833543,30.5647,30.582,30.5589,30.5705,15018.7735
2014-02-14 11:25:00,53.0,53.06,53.0,53.03,14879.710749548049,30.5647,30.5993,30.5647,30.582,14879.7107
2014-02-14 11:30:00,53.05,53.11,53.03,53.11,17382.839660686972,30.5935,30.6281,30.582,30.6281,17382.8397
2014-02-14 11:35:00,53.11,53.14,53.11,53.11,18078.15324711445,30.6281,30.6454,30.6281,30.6281,18078.1532
2014-02-14 11:40:00,53.11,53.11,53.06,53.06,29203.17062995411,30.6281,30.6281,30.5993,30.5993,29203.1706
2014-02-14 11:45:00,53.06,53.08,53.05,53.08,11542.20553469615,30.5993,30.6108,30.5935,30.6108,11542.2055
2014-02-14 11:50:00,53.08,53.11,53.06,53.06,18912.529550827425,30.6108,30.6281,30.5993,30.5993,18912.5296
2014-02-14 11:55:00,53.06,53.09,53.06,53.08,21832.84661382284,30.5993,30.6166,30.5993,30.6108,21832.8466
2014-02-14 12:00:00,53.07,53.08,53.03,53.03,22110.97204839383,30.6051,30.6108,30.582,30.582,22110.972
2014-02-14 12:05:00,53.03,53.03,52.98,52.98,30871.923237380062,30.582,30.582,30.5532,30.5532,30871.9232
2014-02-14 12:10:00,52.98,52.99,52.9,52.93,36712.557363370885,30.5532,30.5589,30.507,30.5243,36712.5574
2014-02-14 12:15:00,52.92,52.96,52.91,52.95,13628.146293978583,30.5186,30.5416,30.5128,30.5359,13628.1463
2014-02-14 12:20:00,52.95,52.98,52.95,52.97,8343.763037129745,30.5359,30.5532,30.5359,30.5474,8343.763
2014-02-14 12:25:00,52.98,52.98,52.93,52.94,11264.080100125157,30.5532,30.5532,30.5243,30.5301,11264.0801
2014-02-14 12:30:00,52.94,52.95,52.91,52.91,37825.05910165485,30.5301,30.5359,30.5128,30.5128,37825.0591
2014-02-14 12:35:00,52.91,52.92,52.87,52.9,37407.870949798365,30.5128,30.5186,30.4897,30.507,37407.8709
2014-02-14 12:40:00,52.89,52.91,52.89,52.9,15018.773466833543,30.5013,30.5128,30.5013,30.507,15018.7735
2014-02-14 12:45:00,52.91,52.95,52.91,52.95,6396.884995132806,30.5128,30.5359,30.5128,30.5359,6396.885
2014-02-14 12:50:00,52.94,52.97,52.94,52.95,20442.21944096788,30.5301,30.5474,30.5301,30.5359,20442.2194
2014-02-14 12:55:00,52.95,52.98,52.94,52.96,19051.59226811292,30.5359,30.5532,30.5301,30.5416,19051.5923
2014-02-14 13:00:00,52.95,52.97,52.95,52.96,16270.337922403003,30.5359,30.5474,30.5359,30.5416,16270.3379
2014-02-14 13:05:00,52.95,52.97,52.94,52.94,18356.27868168544,30.5359,30.5474,30.5301,30.5301,18356.2787
2014-02-14 13:10:00,52.94,52.94,52.89,52.89,17800.02781254346,30.5301,30.5301,30.5013,30.5013,17800.0278
2014-02-14 13:15:00,52.89,52.92,52.88,52.91,15296.898901404536,30.5013,30.5186,30.4955,30.5128,15296.8989
2014-02-14 13:20:00,52.91,52.91,52.85,52.87,33235.98943123349,30.5128,30.5128,30.4782,30.4897,33235.9894
2014-02-14 13:25:00,52.86,52.88,52.83,52.85,16826.58879154499,30.484,30.4955,30.4667,30.4782,16826.5888
2014-02-14 13:30:00,52.87,52.88,52.85,52.86,120706.43860381033,30.4897,30.4955,30.4782,30.484,120706.4386
2014-02-14 13:35:00,52.87,52.88,52.85,52.87,30871.923237380062,30.4897,30.4955,30.4782,30.4897,30871.9232
2014-02-14 13:40:00,52.88,52.89,52.84,52.87,54790.71061048533,30.4955,30.5013,30.4724,30.4897,54790.7106
2014-02-14 13:45:00,52.87,52.87,52.82,52.85,27951.60617438465,30.4897,30.4897,30.4609,30.4782,27951.6062
2014-02-14 13:50:00,52.86,52.88,52.85,52.87,18773.46683354193,30.484,30.4955,30.4782,30.4897,18773.4668
2014-02-14 13:55:00,52.87,52.88,52.85,52.85,18356.27868168544,30.4897,30.4955,30.4782,30.4782,18356.2787
2014-02-14 14:00:00,52.85,52.89,52.84,52.88,32818.801279377,30.4782,30.5013,30.4724,30.4955,32818.8013
2014-02-14 14:05:00,52.88,52.88,52.84,52.85,24892.22639410374,30.4955,30.4955,30.4724,30.4782,24892.2264
2014-02-14 14:10:00,52.85,52.85,52.83,52.85,26143.790849673205,30.4782,30.4782,30.4667,30.4782,26143.7908
2014-02-14 14:15:00,52.85,52.85,52.83,52.85,45334.44583507162,30.4782,30.4782,30.4667,30.4782,45334.4458
2014-02-14 14:20:00,52.85,52.85,52.84,52.84,47698.51202892505,30.4782,30.4782,30.4724,30.4724,47698.512
2014-02-14 14:25:00,52.84,52.85,52.82,52.82,33235.98943123349,30.4724,30.4782,30.4609,30.4609,33235.9894
2014-02-14 14:30:00,52.82,52.83,52.8,52.82,35878.18105965791,30.4609,30.4667,30.4494,30.4609,35878.1811
2014-02-14 14:35:00,52.81,52.83,52.77,52.81,147545.54303991102,30.4551,30.4667,30.4321,30.4551,147545.543
2014-02-14 14:40:00,52.8,52.81,52.77,52.8,57293.83952162426,30.4494,30.4551,30.4321,30.4494,57293.8395
2014-02-14 14:45:00,52.8,52.8,52.75,52.77,42136.003337505215,30.4494,30.4494,30.4205,30.4321,42136.0033
2014-02-14 14:50:00,52.77,52.83,52.75,52.83,82186.065915728,30.4321,30.4667,30.4205,30.4667,82186.0659
2014-02-14 14:55:00,52.83,52.85,52.81,52.81,59101.6548463357,30.4667,30.4782,30.4551,30.4551,59101.6548
2014-02-14 15:00:00,52.82,52.85,52.82,52.85,62439.1600611876,30.4609,30.4782,30.4609,30.4782,62439.1601
2014-02-14 15:05:00,52.84,52.85,52.8,52.83,101376.72090112642,30.4724,30.4782,30.4494,30.4667,101376.7209
2014-02-14 15:10:00,52.83,52.85,52.82,52.83,56459.46321791128,30.4667,30.4782,30.4609,30.4667,56459.4632
2014-02-14 15:15:00,52.83,52.83,52.77,52.78,108468.9194826867,30.4667,30.4667,30.4321,30.4378,108468.9195
2014-02-14 15:20:00,52.78,52.8,52.74,52.77,56459.46321791128,30.4378,30.4494,30.4148,30.4321,56459.4632
2014-02-14 15:25:00,52.77,52.79,52.75,52.77,61326.65832290363,30.4321,30.4436,30.4205,30.4321,61326.6583
2014-02-14 15:30:00,52.77,52.8,52.76,52.79,77040.74537616466,30.4321,30.4494,30.4263,30.4436,77040.7454
2014-02-14 15:35:00,52.79,52.82,52.77,52.79,107495.48046168825,30.4436,30.4609,30.4321,30.4436,107495.4805
2014-02-14 15:40:00,52.78,52.8,52.75,52.8,75789.1809205952,30.4378,30.4494,30.4205,30.4494,75789.1809
2014-02-14 15:45:00,52.8,52.81,52.75,52.75,91364.20525657073,30.4494,30.4551,30.4205,30.4205,91364.2053
2014-02-14 15:50:00,52.75,52.77,52.75,52.76,129884.57794465304,30.4205,30.4321,30.4205,30.4263,129884.5779
2014-02-14 15:55:00,52.76,52.81,52.75,52.79,135029.8984842164,30.4263,30.4551,30.4205,30.4436,135029.8985
2014-02-18 09:30:00,52.93,52.98,52.68,52.73,201501.87734668332,30.5243,30.5532,30.3802,30.409,201501.8773
2014-02-18 09:35:00,52.75,52.78,52.67,52.67,121262.6894729523,30.4205,30.4378,30.3744,30.3744,121262.6895
2014-02-18 09:40:00,52.65,52.66,52.47,52.62,194409.6787651231,30.3629,30.3686,30.2591,30.3456,194409.6788
2014-02-18 09:45:00,52.63,52.89,52.63,52.86,121958.0030593798,30.3513,30.5013,30.3513,30.484,121958.0031
2014-02-18 09:50:00,52.86,53.0,52.8,52.88,236406.6193853428,30.484,30.5647,30.4494,30.4955,236406.6194
2014-02-18 09:55:00,52.88,52.95,52.73,52.95,220136.2814629398,30.4955,30.5359,30.409,30.5359,220136.2815
2014-02-18 10:00:00,52.94,52.94,52.69,52.7,74120.42831316925,30.5301,30.5301,30.3859,30.3917,74120.4283
2014-02-18 10:05:00,52.71,52.79,52.69,52.77,67445.41788346544,30.3975,30.4436,30.3859,30.4321,67445.4179
2014-02-18 10:10:00,52.77,52.78,52.7,52.75,45751.63398692811,30.4321,30.4378,30.3917,30.4205,45751.634
2014-02-18 10:15:00,52.74,52.78,52.72,52.77,19746.9058545404,30.4148,30.4378,30.4032,30.4321,19746.9059
2014-02-18 10:20:00,52.77,52.78,52.73,52.77,34209.42845223196,30.4321,30.4378,30.409,30.4321,34209.4285
2014-02-18 10:25:00,52.77,52.78,52.74,52.77,47420.38659435406,30.4321,30.4378,30.4148,30.4321,47420.3866
2014-02-18 10:30:00,52.77,52.81,52.75,52.77,48393.82561535253,30.4321,30.4551,30.4205,30.4321,48393.8256
2014-02-18 10:35:00,52.77,52.8,52.66,52.68,73981.36559588375,30.4321,30.4494,30.3686,30.3802,73981.3656
2014-02-18 10:40:00,52.68,52.69,52.64,52.67,35182.86747323043,30.3802,30.3859,30.3571,30.3744,35182.8675
2014-02-18 10:45:00,52.67,52.72,52.61,52.61,36017.243776943404,30.3744,30.4032,30.3398,30.3398,36017.2438
2014-02-18 10:50:00,52.61,52.67,52.59,52.67,34626.61660408845,30.3398,30.3744,30.3283,30.3744,34626.6166
2014-02-18 10:55:00,52.67,52.75,52.65,52.73,28646.91976081213,30.3744,30.4205,30.3629,30.409,28646.9198
2014-02-18 11:00:00,52.73,52.79,52.72,52.78,35460.992907801425,30.409,30.4436,30.4032,30.4378,35460.9929
2014-02-18 11:05:00,52.77,52.88,52.77,52.88,38242.24725351133,30.4321,30.4955,30.4321,30.4955,38242.2473
2014-02-18 11:10:00,52.88,52.93,52.88,52.9,29898.484216381592,30.4955,30.5243,30.4955,30.507,29898.4842
2014-02-18 11:15:00,52.91,52.98,52.9,52.98,31706.299541093034,30.5128,30.5532,30.507,30.5532,31706.2995
2014-02-18 11:20:00,52.98,53.0,52.95,52.97,55903.2123487693,30.5532,30.5647,30.5359,30.5474,55903.2123
2014-02-18 11:25:00,52.98,52.98,52.94,52.97,25170.35182867473,30.5532,30.5532,30.5301,30.5474,25170.3518
2014-02-18 11:30:00,52.97,53.03,52.95,52.97,33375.05214851898,30.5474,30.582,30.5359,30.5474,33375.0521
2014-02-18 11:35:00,52.98,53.02,52.96,53.0,21137.53302739536,30.5532,30.5762,30.5416,30.5647,21137.533
2014-02-18 11:40:00,53.0,53.01,52.99,52.99,19329.71770268392,30.5647,30.5705,30.5589,30.5589,19329.7177
2014-02-18 11:45:00,52.99,53.0,52.95,52.96,27117.22987067168,30.5589,30.5647,30.5359,30.5416,27117.2299
2014-02-18 11:50:00,52.96,52.96,52.88,52.92,10846.89194826867,30.5416,30.5416,30.4955,30.5186,10846.8919
2014-02-18 11:55:00,52.93,52.93,52.87,52.87,42831.316923932696,30.5243,30.5243,30.4897,30.4897,42831.3169
2014-02-18 12:00:00,52.88,52.93,52.88,52.91,21971.90933110833,30.4955,30.5243,30.4955,30.5128,21971.9093
2014-02-18 12:05:00,52.9,52.95,52.89,52.94,23918.78737310527,30.507,30.5359,30.5013,30.5301,23918.7874
2014-02-18 12:10:00,52.94,52.97,52.94,52.96,18912.529550827425,30.5301,30.5474,30.5301,30.5416,18912.5296
2014-02-18 12:15:00,52.95,52.97,52.89,52.89,35321.93019051592,30.5359,30.5474,30.5013,30.5013,35321.9302
2014-02-18 12:20:00,52.89,52.92,52.88,52.88,18217.215964399948,30.5013,30.5186,30.4955,30.4955,18217.216
2014-02-18 12:25:00,52.88,52.92,52.85,52.88,30732.860520094564,30.4955,30.5186,30.4782,30.4955,30732.8605
2014-02-18 12:30:00,52.88,52.9,52.87,52.88,16131.275205117508,30.4955,30.507,30.4897,30.4955,16131.2752
2014-02-18 12:35:00,52.89,52.89,52.87,52.88,13071.895424836604,30.5013,30.5013,30.4897,30.4955,13071.8954
2014-02-18 12:40:00,52.88,52.9,52.85,52.9,23918.78737310527,30.4955,30.507,30.4782,30.507,23918.7874
2014-02-18 12:45:00,52.9,52.93,52.9,52.92,30176.60965095258,30.507,30.5243,30.507,30.5186,30176.6097
2014-02-18 12:50:00,52.93,52.95,52.9,52.94,30454.73508552357,30.5243,30.5359,30.507,30.5301,30454.7351
2014-02-18 12:55:00,52.94,52.97,52.93,52.95,33792.24030037547,30.5301,30.5474,30.5243,30.5359,33792.2403
2014-02-18 13:00:00,52.95,53.0,52.95,53.0,23918.78737310527,30.5359,30.5647,30.5359,30.5647,23918.7874
2014-02-18 13:05:00,52.99,53.0,52.98,53.0,17660.96509525796,30.5589,30.5647,30.5532,30.5647,17660.9651
2014-02-18 13:10:00,53.0,53.01,52.94,52.97,32679.738562091505,30.5647,30.5705,30.5301,30.5474,32679.7386
2014-02-18 13:15:00,52.98,53.0,52.95,52.98,22389.09748296482,30.5532,30.5647,30.5359,30.5532,22389.0975
2014-02-18 13:20:00,52.98,53.0,52.97,52.98,18773.46683354193,30.5532,30.5647,30.5474,30.5532,18773.4668
2014-02-18 13:25:00,52.97,52.99,52.95,52.95,22806.285634821303,30.5474,30.5589,30.5359,30.5359,22806.2856
2014-02-18 13:30:00,52.95,52.97,52.93,52.94,17939.090529828954,30.5359,30.5474,30.5243,30.5301,17939.0905
2014-02-18 13:35:00,52.95,52.96,52.94,52.95,14323.459880406064,30.5359,30.5416,30.5301,30.5359,14323.4599
2014-02-18 13:40:00,52.95,52.97,52.95,52.97,15157.836184119038,30.5359,30.5474,30.5359,30.5474,15157.8362
2014-02-18 13:45:00,52.96,52.97,52.9,52.9,31845.362258378533,30.5416,30.5474,30.507,30.507,31845.3623
2014-02-18 13:50:00,52.9,52.93,52.88,52.9,21415.658461966348,30.507,30.5243,30.4955,30.507,21415.6585
2014-02-18 13:55:00,52.9,52.9,52.88,52.89,18078.15324711445,30.507,30.507,30.4955,30.5013,18078.1532
2014-02-18 14:00:00,52.89,52.91,52.88,52.88,17939.090529828954,30.5013,30.5128,30.4955,30.4955,17939.0905
2014-02-18 14:05:00,52.88,52.88,52.86,52.87,11403.142817410651,30.4955,30.4955,30.484,30.4897,11403.1428
2014-02-18 14:10:00,52.87,52.9,52.87,52.88,19885.96857182589,30.4897,30.507,30.4897,30.4955,19885.9686
2014-02-18 14:15:00,52.88,52.89,52.86,52.86,14323.459880406064,30.4955,30.5013,30.484,30.484,14323.4599
2014-02-18 14:20:00,52.86,52.87,52.83,52.85,28229.73160895564,30.484,30.4897,30.4667,30.4782,28229.7316
2014-02-18 14:25:00,52.86,52.86,52.84,52.84,22528.16020025032,30.484,30.484,30.4724,30.4724,22528.1602
2014-02-18 14:30:00,52.82,52.83,52.8,52.8,22528.16020025032,30.4609,30.4667,30.4494,30.4494,22528.1602
2014-02-18 14:35:00,52.81,52.82,52.79,52.8,28925.04519538312,30.4551,30.4609,30.4436,30.4494,28925.0452
2014-02-18 14:40:00,52.81,52.81,52.79,52.8,17521.902377972467,30.4551,30.4551,30.4436,30.4494,17521.9024
2014-02-18 14:45:00,52.8,52.85,52.8,52.84,27395.355305242665,30.4494,30.4782,30.4494,30.4724,27395.3553
2014-02-18 14:50:00,52.84,52.85,52.79,52.82,49506.327353636494,30.4724,30.4782,30.4436,30.4609,49506.3274
2014-02-18 14:55:00,52.82,52.84,52.8,52.8,17104.71422611598,30.4609,30.4724,30.4494,30.4494,17104.7142
2014-02-18 15:00:00,52.8,52.8,52.78,52.8,23501.599221248784,30.4494,30.4494,30.4378,30.4494,23501.5992
2014-02-18 15:05:00,52.79,52.8,52.74,52.75,39771.93714365179,30.4436,30.4494,30.4148,30.4205,39771.9371
2014-02-18 15:10:00,52.75,52.75,52.72,52.74,46586.01029064108,30.4205,30.4205,30.4032,30.4148,46586.0103
2014-02-18 15:15:00,52.73,52.73,52.71,52.72,24335.97552496176,30.409,30.409,30.3975,30.4032,24335.9755
2014-02-18 15:20:00,52.72,52.75,52.72,52.72,48393.82561535253,30.4032,30.4205,30.4032,30.4032,48393.8256
2014-02-18 15:25:00,52.72,52.75,52.71,52.73,84272.00667501043,30.4032,30.4205,30.3975,30.409,84272.0067
2014-02-18 15:30:00,52.74,52.75,52.72,52.73,51036.01724377695,30.4148,30.4205,30.4032,30.409,51036.0172
2014-02-18 15:35:00,52.74,52.74,52.71,52.72,31289.111389236547,30.4148,30.4148,30.3975,30.4032,31289.1114
2014-02-18 15:40:00,52.72,52.72,52.7,52.71,39632.874426366296,30.4032,30.4032,30.3917,30.3975,39632.8744
2014-02-18 15:45:00,52.7,52.7,52.67,52.7,72173.55027117231,30.3917,30.3917,30.3744,30.3917,72173.5503
2014-02-18 15:50:00,52.7,52.73,52.7,52.72,57989.15310805174,30.3917,30.409,30.3917,30.4032,57989.1531
2014-02-18 15:55:00,52.72,52.72,52.65,52.67,90947.01710471424,30.4032,30.4032,30.3629,30.3744,90947.0171
2014-02-19 09:30:00,52.88,52.88,52.47,52.64,79821.99972187457,30.4955,30.4955,30.2591,30.3571,79821.9997
2014-02-19 09:35:00,52.65,52.68,52.42,52.64,85523.5711305799,30.3629,30.3802,30.2302,30.3571,85523.5711
2014-02-19 09:40:00,52.63,52.9,52.63,52.83,33096.92671394799,30.3513,30.507,30.3513,30.4667,33096.9267
2014-02-19 09:45:00,52.84,52.94,52.75,52.87,33653.17758308998,30.4724,30.5301,30.4205,30.4897,33653.1776
2014-02-19 09:50:00,52.84,52.96,52.8,52.93,130579.89153108052,30.4724,30.5416,30.4494,30.5243,130579.8915
2014-02-19 09:55:00,52.93,53.02,52.93,53.0,26143.790849673205,30.5243,30.5762,30.5243,30.5647,26143.7908
2014-02-19 10:00:00,53.02,53.13,52.98,53.05,75928.24363788069,30.5762,30.6397,30.5532,30.5935,75928.2436
2014-02-19 10:05:00,53.06,53.07,52.92,52.96,23918.78737310527,30.5993,30.6051,30.5186,30.5416,23918.7874
2014-02-19 10:10:00,52.95,53.01,52.95,53.0,36017.243776943404,30.5359,30.5705,30.5359,30.5647,36017.2438
2014-02-19 10:15:00,53.0,53.07,53.0,53.03,36156.3064942289,30.5647,30.6051,30.5647,30.582,36156.3065
2014-02-19 10:20:00,53.02,53.06,53.02,53.03,34904.74203865944,30.5762,30.5993,30.5762,30.582,34904.742
2014-02-19 10:25:00,53.04,53.14,53.01,53.14,133361.14587679046,30.5878,30.6454,30.5705,30.6454,133361.1459
2014-02-19 10:30:00,53.14,53.26,53.13,53.23,123765.81838409124,30.6454,30.7147,30.6397,30.6974,123765.8184
2014-02-19 10:35:00,53.23,53.23,53.06,53.08,93728.27145042414,30.6974,30.6974,30.5993,30.6108,93728.2715
2014-02-19 10:40:00,53.08,53.13,53.07,53.07,32262.550410235017,30.6108,30.6397,30.6051,30.6051,32262.5504
2014-02-19 10:45:00,53.06,53.06,52.87,52.91,27673.48073981365,30.5993,30.5993,30.4897,30.5128,27673.4807
2014-02-19 10:50:00,52.91,52.98,52.91,52.96,14184.397163120568,30.5128,30.5532,30.5128,30.5416,14184.3972
2014-02-19 10:55:00,52.95,52.96,52.93,52.93,10568.76651369768,30.5359,30.5416,30.5243,30.5243,10568.7665
2014-02-19 11:00:00,52.93,52.94,52.91,52.92,16270.337922403003,30.5243,30.5301,30.5128,30.5186,16270.3379
2014-02-19 11:05:00,52.92,52.93,52.83,52.85,17800.02781254346,30.5186,30.5243,30.4667,30.4782,17800.0278
2014-02-19 11:10:00,52.85,52.88,52.83,52.86,12376.581838409124,30.4782,30.4955,30.4667,30.484,12376.5818
2014-02-19 11:15:00,52.87,52.9,52.84,52.88,15714.087053261022,30.4897,30.507,30.4724,30.4955,15714.0871
2014-02-19 11:20:00,52.88,52.88,52.85,52.88,10290.641079126686,30.4955,30.4955,30.4782,30.4955,10290.6411
2014-02-19 11:25:00,52.87,52.89,52.87,52.87,10151.578361841192,30.4897,30.5013,30.4897,30.4897,10151.5784
2014-02-19 11:30:00,52.88,52.9,52.87,52.9,9317.202058128216,30.4955,30.507,30.4897,30.507,9317.2021
2014-02-19 11:35:00,52.9,52.93,52.85,52.85,15714.087053261022,30.507,30.5243,30.4782,30.4782,15714.0871
2014-02-19 11:40:00,52.85,52.88,52.83,52.88,12237.519121123629,30.4782,30.4955,30.4667,30.4955,12237.5191
2014-02-19 11:45:00,52.88,52.91,52.88,52.9,8760.951188986233,30.4955,30.5128,30.4955,30.507,8760.9512
2014-02-19 11:50:00,52.9,52.92,52.86,52.88,11125.017382839662,30.507,30.5186,30.484,30.4955,11125.0174
2014-02-19 11:55:00,52.88,52.88,52.7,52.71,23918.78737310527,30.4955,30.4955,30.3917,30.3975,23918.7874
2014-02-19 12:00:00,52.71,52.75,52.65,52.75,42553.19148936171,30.3975,30.4205,30.3629,30.4205,42553.1915
2014-02-19 12:05:00,52.75,52.8,52.75,52.78,16826.58879154499,30.4205,30.4494,30.4205,30.4378,16826.5888
2014-02-19 12:10:00,52.77,52.8,52.75,52.79,17382.839660686972,30.4321,30.4494,30.4205,30.4436,17382.8397
2014-02-19 12:15:00,52.8,52.8,52.65,52.71,29620.3587818106,30.4494,30.4494,30.3629,30.3975,29620.3588
2014-02-19 12:20:00,52.72,52.73,52.65,52.72,22667.22291753581,30.4032,30.409,30.3629,30.4032,22667.2229
2014-02-19 12:25:00,52.73,52.75,52.66,52.68,20720.34487553887,30.409,30.4205,30.3686,30.3802,20720.3449
2014-02-19 12:30:00,52.69,52.74,52.68,52.69,18495.341398970937,30.3859,30.4148,30.3802,30.3859,18495.3414
2014-02-19 12:35:00,52.7,52.72,52.66,52.71,11959.393686552636,30.3917,30.4032,30.3686,30.3975,11959.3937
2014-02-19 12:40:00,52.71,52.72,52.65,52.67,21693.78389653734,30.3975,30.4032,30.3629,30.3744,21693.7839
2014-02-19 12:45:00,52.67,52.67,52.56,52.56,65081.35168961202,30.3744,30.3744,30.311,30.311,65081.3517
2014-02-19 12:50:00,52.57,52.58,52.54,52.56,20442.21944096788,30.3167,30.3225,30.2994,30.311,20442.2194
2014-02-19 12:55:00,52.57,52.57,52.53,52.54,59379.78028090669,30.3167,30.3167,30.2937,30.2994,59379.7803
2014-02-19 13:00:00,52.55,52.65,52.54,52.64,34904.74203865944,30.3052,30.3629,30.2994,30.3571,34904.742
2014-02-19 13:05:00,52.64,52.68,52.62,52.65,38937.560839938815,30.3571,30.3802,30.3456,30.3629,38937.5608
2014-02-19 13:10:00,52.65,52.66,52.62,52.64,103323.59894312336,30.3629,30.3686,30.3456,30.3571,103323.5989
2014-02-19 13:15:00,52.65,52.65,52.62,52.64,30593.79780280907,30.3629,30.3629,30.3456,30.3571,30593.7978
2014-02-19 13:20:00,52.65,52.65,52.6,52.64,26421.916284244195,30.3629,30.3629,30.334,30.3571,26421.9163
2014-02-19 13:25:00,52.64,52.64,52.62,52.64,27117.22987067168,30.3571,30.3571,30.3456,30.3571,27117.2299
2014-02-19 13:30:00,52.64,52.64,52.59,52.61,24753.163676818247,30.3571,30.3571,30.3283,30.3398,24753.1637
2014-02-19 13:35:00,52.61,52.62,52.58,52.59,35043.80475594493,30.3398,30.3456,30.3225,30.3283,35043.8048
2014-02-19 13:40:00,52.59,52.62,52.59,52.61,18356.27868168544,30.3283,30.3456,30.3283,30.3398,18356.2787
2014-02-19 13:45:00,52.61,52.65,52.6,52.63,14184.397163120568,30.3398,30.3629,30.334,30.3513,14184.3972
2014-02-19 13:50:00,52.63,52.64,52.62,52.62,16548.463356973996,30.3513,30.3571,30.3456,30.3456,16548.4634
2014-02-19 13:55:00,52.62,52.62,52.56,52.56,12793.769990265611,30.3456,30.3456,30.311,30.311,12793.77
2014-02-19 14:00:00,52.56,52.65,52.54,52.61,24892.22639410374,30.311,30.3629,30.2994,30.3398,24892.2264
2014-02-19 14:05:00,52.61,52.77,52.59,52.75,45751.63398692811,30.3398,30.4321,30.3283,30.4205,45751.634
2014-02-19 14:10:00,52.75,52.75,52.7,52.7,12237.519121123629,30.4205,30.4205,30.3917,30.3917,12237.5191
2014-02-19 14:15:00,52.7,52.7,52.65,52.65,14045.334445835071,30.3917,30.3917,30.3629,30.3629,14045.3344
2014-02-19 14:20:00,52.64,52.64,52.49,52.57,40606.313447364766,30.3571,30.3571,30.2706,30.3167,40606.3134
2014-02-19 14:25:00,52.58,52.64,52.55,52.63,11820.33096926714,30.3225,30.3571,30.3052,30.3513,11820.331
2014-02-19 14:30:00,52.66,52.67,52.61,52.65,14601.585314977056,30.3686,30.3744,30.3398,30.3629,14601.5853
2014-02-19 14:35:00,52.65,52.68,52.64,52.67,33235.98943123349,30.3629,30.3802,30.3571,30.3744,33235.9894
2014-02-19 14:40:00,52.67,52.72,52.65,52.65,14601.585314977056,30.3744,30.4032,30.3629,30.3629,14601.5853
2014-02-19 14:45:00,52.65,52.66,52.6,52.62,25448.477263245724,30.3629,30.3686,30.334,30.3456,25448.4773
2014-02-19 14:50:00,52.62,52.66,52.6,52.64,18773.46683354193,30.3456,30.3686,30.334,30.3571,18773.4668
2014-02-19 14:55:00,52.64,52.67,52.57,52.63,38520.37268808233,30.3571,30.3744,30.3167,30.3513,38520.3727
2014-02-19 15:00:00,52.63,52.67,52.62,52.62,18912.529550827425,30.3513,30.3744,30.3456,30.3456,18912.5296
2014-02-19 15:05:00,52.62,52.64,52.6,52.62,19607.843137254906,30.3456,30.3571,30.334,30.3456,19607.8431
2014-02-19 15:10:00,52.62,52.62,52.52,52.57,41579.75246836324,30.3456,30.3456,30.2879,30.3167,41579.7525
2014-02-19 15:15:00,52.57,52.59,52.5,52.5,31289.111389236547,30.3167,30.3283,30.2764,30.2764,31289.1114
2014-02-19 15:20:00,52.51,52.52,52.47,52.52,35321.93019051592,30.2821,30.2879,30.2591,30.2879,35321.9302
2014-02-19 15:25:00,52.53,52.53,52.48,52.49,31010.98595466556,30.2937,30.2937,30.2648,30.2706,31010.986
2014-02-19 15:30:00,52.51,52.51,52.46,52.47,26282.8535669587,30.2821,30.2821,30.2533,30.2591,26282.8536
2014-02-19 15:35:00,52.48,52.49,52.44,52.49,34904.74203865944,30.2648,30.2706,30.2418,30.2706,34904.742
2014-02-19 15:40:00,52.5,52.51,52.44,52.44,48532.88833263802,30.2764,30.2821,30.2418,30.2418,48532.8883
2014-02-19 15:45:00,52.44,52.46,52.36,52.4,58128.21582533723,30.2418,30.2533,30.1956,30.2187,58128.2158
2014-02-19 15:50:00,52.42,52.43,52.35,52.37,85106.38297872341,30.2302,30.236,30.1899,30.2014,85106.383
2014-02-19 15:55:00,52.36,52.38,52.33,52.36,87887.63732443332,30.1956,30.2072,30.1783,30.1956,87887.6373
2014-02-20 09:30:00,52.36,52.66,52.31,52.59,82325.12863301349,30.1956,30.3686,30.1668,30.3283,82325.1286
2014-02-20 09:35:00,52.59,52.72,52.29,52.31,26143.790849673205,30.3283,30.4032,30.1553,30.1668,26143.7908
2014-02-20 09:40:00,52.29,52.44,52.26,52.31,24196.912807676264,30.1553,30.2418,30.138,30.1668,24196.9128
2014-02-20 09:45:00,52.3,52.42,52.27,52.34,23640.66193853428,30.161,30.2302,30.1437,30.1841,23640.6619
2014-02-20 09:50:00,52.34,52.4,52.31,52.32,12654.707272980117,30.1841,30.2187,30.1668,30.1726,12654.7073
2014-02-20 09:55:00,52.31,52.33,52.22,52.25,20303.156723682383,30.1668,30.1783,30.1149,30.1322,20303.1567
2014-02-20 10:00:00,52.23,52.29,52.1,52.29,47420.38659435406,30.1207,30.1553,30.0457,30.1553,47420.3866
2014-02-20 10:05:00,52.33,52.34,52.16,52.19,15575.024335975526,30.1783,30.1841,30.0803,30.0976,15575.0243
2014-02-20 10:10:00,52.22,52.35,52.19,52.34,49228.20191906551,30.1149,30.1899,30.0976,30.1841,49228.2019
2014-02-20 10:15:00,52.35,52.43,52.28,52.29,31567.23682380754,30.1899,30.236,30.1495,30.1553,31567.2368
2014-02-20 10:20:00,52.31,52.38,52.31,52.34,14323.459880406064,30.1668,30.2072,30.1668,30.1841,14323.4599
2014-02-20 10:25:00,52.38,52.44,52.38,52.42,28925.04519538312,30.2072,30.2418,30.2072,30.2302,28925.0452
2014-02-20 10:30:00,52.4,52.53,52.39,52.49,15435.961618690031,30.2187,30.2937,30.2129,30.2706,15435.9616
2014-02-20 10:35:00,52.49,52.49,52.44,52.44,14462.52259769156,30.2706,30.2706,30.2418,30.2418,14462.5226
2014-02-20 10:40:00,52.46,52.52,52.46,52.5,25865.66541510221,30.2533,30.2879,30.2533,30.2764,25865.6654
2014-02-20 10:45:00,52.5,52.5,52.43,52.45,10985.954665554164,30.2764,30.2764,30.236,30.2475,10985.9547
2014-02-20 10:50:00,52.44,52.44,52.38,52.39,24475.03824224725,30.2418,30.2418,30.2072,30.2129,24475.0382
2014-02-20 10:55:00,52.41,52.47,52.39,52.41,24196.912807676264,30.2245,30.2591,30.2129,30.2245,24196.9128
2014-02-20 11:00:00,52.42,52.44,52.4,52.44,15296.898901404536,30.2302,30.2418,30.2187,30.2418,15296.8989
2014-02-20 11:05:00,52.44,52.47,52.42,52.45,14323.459880406064,30.2418,30.2591,30.2302,30.2475,14323.4599
2014-02-20 11:10:00,52.46,52.47,52.37,52.37,16409.4006396885,30.2533,30.2591,30.2014,30.2014,16409.4006
2014-02-20 11:15:00,52.36,52.43,52.36,52.41,13489.08357669309,30.1956,30.236,30.1956,30.2245,13489.0836
2014-02-20 11:20:00,52.4,52.42,52.38,52.39,20303.156723682383,30.2187,30.2302,30.2072,30.2129,20303.1567
2014-02-20 11:25:00,52.38,52.38,52.33,52.34,17521.902377972467,30.2072,30.2072,30.1783,30.1841,17521.9024
2014-02-20 11:30:00,52.34,52.39,52.34,52.37,16270.337922403003,30.1841,30.2129,30.1841,30.2014,16270.3379
2014-02-20 11:35:00,52.39,52.44,52.38,52.38,10429.703796412185,30.2129,30.2418,30.2072,30.2072,10429.7038
2014-02-20 11:40:00,52.37,52.44,52.37,52.4,12793.769990265611,30.2014,30.2418,30.2014,30.2187,12793.77
2014-02-20 11:45:00,52.4,52.42,52.36,52.38,12098.456403838132,30.2187,30.2302,30.1956,30.2072,12098.4564
2014-02-20 11:50:00,52.39,52.4,52.31,52.36,11681.268251981644,30.2129,30.2187,30.1668,30.1956,11681.2683
2014-02-20 11:55:00,52.36,52.37,52.34,52.37,16409.4006396885,30.1956,30.2014,30.1841,30.2014,16409.4006
2014-02-20 12:00:00,52.37,52.38,52.36,52.37,11681.268251981644,30.2014,30.2072,30.1956,30.2014,11681.2683
2014-02-20 12:05:00,52.37,52.43,52.37,52.43,11820.33096926714,30.2014,30.236,30.2014,30.236,11820.331
2014-02-20 12:10:00,52.44,52.45,52.42,52.43,20164.09400639689,30.2418,30.2475,30.2302,30.236,20164.094
2014-02-20 12:15:00,52.43,52.5,52.43,52.47,222083.15950493675,30.236,30.2764,30.236,30.2591,222083.1595
2014-02-20 12:20:00,52.48,52.5,52.48,52.49,17382.839660686972,30.2648,30.2764,30.2648,30.2706,17382.8397
2014-02-20 12:25:00,52.49,52.5,52.47,52.49,26143.790849673205,30.2706,30.2764,30.2591,30.2706,26143.7908
2014-02-20 12:30:00,52.49,52.5,52.44,52.44,22667.22291753581,30.2706,30.2764,30.2418,30.2418,22667.2229
2014-02-20 12:35:00,52.44,52.45,52.42,52.43,10985.954665554164,30.2418,30.2475,30.2302,30.236,10985.9547
2014-02-20 12:40:00,52.44,52.48,52.42,52.48,62300.0973439021,30.2418,30.2648,30.2302,30.2648,62300.0973
2014-02-20 12:45:00,52.47,52.49,52.47,52.47,13350.020859407594,30.2591,30.2706,30.2591,30.2591,13350.0209
2014-02-20 12:50:00,52.47,52.49,52.47,52.47,13071.895424836604,30.2591,30.2706,30.2591,30.2591,13071.8954
2014-02-20 12:55:00,52.47,52.49,52.47,52.49,15296.898901404536,30.2591,30.2706,30.2591,30.2706,15296.8989
2014-02-20 13:00:00,52.48,52.5,52.46,52.47,21137.53302739536,30.2648,30.2764,30.2533,30.2591,21137.533
2014-02-20 13:05:00,52.47,52.49,52.47,52.49,10012.515644555697,30.2591,30.2706,30.2591,30.2706,10012.5156
2014-02-20 13:10:00,52.49,52.49,52.46,52.47,13628.146293978583,30.2706,30.2706,30.2533,30.2591,13628.1463
2014-02-20 13:15:00,52.47,52.47,52.44,52.47,5840.634125990822,30.2591,30.2591,30.2418,30.2591,5840.6341
2014-02-20 13:20:00,52.46,52.5,52.46,52.49,11681.268251981644,30.2533,30.2764,30.2533,30.2706,11681.2683
2014-02-20 13:25:00,52.49,52.5,52.47,52.47,16270.337922403003,30.2706,30.2764,30.2591,30.2591,16270.3379
2014-02-20 13:30:00,52.46,52.5,52.46,52.46,27534.418022528163,30.2533,30.2764,30.2533,30.2533,27534.418
2014-02-20 13:35:00,52.46,52.49,52.46,52.49,21971.90933110833,30.2533,30.2706,30.2533,30.2706,21971.9093
2014-02-20 13:40:00,52.48,52.49,52.44,52.46,13071.895424836604,30.2648,30.2706,30.2418,30.2533,13071.8954
2014-02-20 13:45:00,52.46,52.49,52.45,52.47,56598.525935196776,30.2533,30.2706,30.2475,30.2591,56598.5259
2014-02-20 13:50:00,52.47,52.47,52.43,52.43,9595.327492699207,30.2591,30.2591,30.236,30.236,9595.3275
2014-02-20 13:55:00,52.44,52.44,52.4,52.43,8065.637602558754,30.2418,30.2418,30.2187,30.236,8065.6376
2014-02-20 14:00:00,52.44,52.45,52.37,52.38,14462.52259769156,30.2418,30.2475,30.2014,30.2072,14462.5226
2014-02-20 14:05:00,52.37,52.39,52.35,52.39,25309.41454596023,30.2014,30.2129,30.1899,30.2129,25309.4145
2014-02-20 14:10:00,52.4,52.44,52.39,52.44,34626.61660408845,30.2187,30.2418,30.2129,30.2418,34626.6166
2014-02-20 14:15:00,52.44,52.49,52.44,52.48,12098.456403838132,30.2418,30.2706,30.2418,30.2648,12098.4564
2014-02-20 14:20:00,52.48,52.48,52.45,52.45,14184.397163120568,30.2648,30.2648,30.2475,30.2475,14184.3972
2014-02-20 14:25:00,52.46,52.47,52.44,52.47,14184.397163120568,30.2533,30.2591,30.2418,30.2591,14184.3972
2014-02-20 14:30:00,52.47,52.49,52.42,52.44,18495.341398970937,30.2591,30.2706,30.2302,30.2418,18495.3414
2014-02-20 14:35:00,52.44,52.47,52.43,52.47,8204.70031984425,30.2418,30.2591,30.236,30.2591,8204.7003
2014-02-20 14:40:00,52.47,52.5,52.46,52.46,30315.67236823808,30.2591,30.2764,30.2533,30.2533,30315.6724
2014-02-20 14:45:00,52.47,52.49,52.45,52.47,19885.96857182589,30.2591,30.2706,30.2475,30.2591,19885.9686
2014-02-20 14:50:00,52.47,52.47,52.43,52.45,12654.707272980117,30.2591,30.2591,30.236,30.2475,12654.7073
2014-02-20 14:55:00,52.45,52.5,52.45,52.49,25865.66541510221,30.2475,30.2764,30.2475,30.2706,25865.6654
2014-02-20 15:00:00,52.49,52.49,52.45,52.45,32401.613127520515,30.2706,30.2706,30.2475,30.2475,32401.6131
2014-02-20 15:05:00,52.45,52.49,52.44,52.48,47837.57474621054,30.2475,30.2706,30.2418,30.2648,47837.5747
2014-02-20 15:10:00,52.48,52.49,52.45,52.47,71339.17396745933,30.2648,30.2706,30.2475,30.2591,71339.174
2014-02-20 15:15:00,52.48,52.49,52.45,52.47,75511.0554860242,30.2648,30.2706,30.2475,30.2591,75511.0555
2014-02-20 15:20:00,52.47,52.49,52.47,52.47,27395.355305242665,30.2591,30.2706,30.2591,30.2591,27395.3553
2014-02-20 15:25:00,52.47,52.48,52.45,52.47,32957.8639966625,30.2591,30.2648,30.2475,30.2591,32957.864
2014-02-20 15:30:00,52.48,52.49,52.46,52.46,34348.49116951745,30.2648,30.2706,30.2533,30.2533,34348.4912
2014-02-20 15:35:00,52.47,52.48,52.46,52.47,26839.104436100683,30.2591,30.2648,30.2533,30.2591,26839.1044
2014-02-20 15:40:00,52.47,52.49,52.46,52.49,41440.68975107774,30.2591,30.2706,30.2533,30.2706,41440.6898
2014-02-20 15:45:00,52.49,52.5,52.49,52.49,134612.71033235991,30.2706,30.2764,30.2706,30.2706,134612.7103
2014-02-20 15:50:00,52.49,52.52,52.48,52.49,138089.2782644973,30.2706,30.2879,30.2648,30.2706,138089.2783
2014-02-20 15:55:00,52.49,52.5,52.47,52.47,111806.4246975386,30.2706,30.2764,30.2591,30.2591,111806.4247
2014-02-21 09:30:00,52.45,52.52,52.28,52.29,281184.8143512724,30.2475,30.2879,30.1495,30.1553,281184.8144
2014-02-21 09:35:00,52.31,52.31,52.08,52.13,58128.21582533723,30.1668,30.1668,30.0342,30.063,58128.2158
2014-02-21 09:40:00,52.13,52.29,52.13,52.27,56459.46321791128,30.063,30.1553,30.063,30.1437,56459.4632
2014-02-21 09:45:00,52.27,52.33,52.21,52.23,69253.2332081769,30.1437,30.1783,30.1091,30.1207,69253.2332
2014-02-21 09:50:00,52.25,52.29,52.23,52.25,30593.79780280907,30.1322,30.1553,30.1207,30.1322,30593.7978
2014-02-21 09:55:00,52.25,52.29,52.1,52.11,79821.99972187457,30.1322,30.1553,30.0457,30.0515,79821.9997
2014-02-21 10:00:00,52.12,52.17,52.09,52.11,38798.49812265332,30.0572,30.0861,30.0399,30.0515,38798.4981
2014-02-21 10:05:00,52.11,52.12,52.04,52.05,35182.86747323043,30.0515,30.0572,30.0111,30.0169,35182.8675
2014-02-21 10:10:00,52.04,52.14,52.04,52.07,48671.95104992352,30.0111,30.0688,30.0111,30.0284,48671.951
2014-02-21 10:15:00,52.08,52.24,52.08,52.21,57432.90223890975,30.0342,30.1264,30.0342,30.1091,57432.9022
2014-02-21 10:20:00,52.21,52.21,52.13,52.17,64246.97538589904,30.1091,30.1091,30.063,30.0861,64246.9754
2014-02-21 10:25:00,52.16,52.22,52.16,52.21,20720.34487553887,30.0803,30.1149,30.0803,30.1091,20720.3449
2014-02-21 10:30:00,52.22,52.34,52.22,52.34,25448.477263245724,30.1149,30.1841,30.1149,30.1841,25448.4773
2014-02-21 10:35:00,52.33,52.39,52.33,52.38,34070.36573494646,30.1783,30.2129,30.1783,30.2072,34070.3657
2014-02-21 10:40:00,52.39,52.4,52.36,52.36,26143.790849673205,30.2129,30.2187,30.1956,30.1956,26143.7908
2014-02-21 10:45:00,52.35,52.39,52.32,52.33,33096.92671394799,30.1899,30.2129,30.1726,30.1783,33096.9267
2014-02-21 10:50:00,52.33,52.33,52.27,52.27,22528.16020025032,30.1783,30.1783,30.1437,30.1437,22528.1602
2014-02-21 10:55:00,52.27,52.3,52.27,52.29,18912.529550827425,30.1437,30.161,30.1437,30.1553,18912.5296
2014-02-21 11:00:00,52.29,52.36,52.28,52.36,35878.18105965791,30.1553,30.1956,30.1495,30.1956,35878.1811
2014-02-21 11:05:00,52.35,52.35,52.3,52.31,18078.15324711445,30.1899,30.1899,30.161,30.1668,18078.1532
2014-02-21 11:10:00,52.31,52.37,52.29,52.31,18217.215964399948,30.1668,30.2014,30.1553,30.1668,18217.216
2014-02-21 11:15:00,52.31,52.34,52.26,52.26,38937.560839938815,30.1668,30.1841,30.138,30.138,38937.5608
2014-02-21 11:20:00,52.26,52.33,52.24,52.31,57293.83952162426,30.138,30.1783,30.1264,30.1668,57293.8395
2014-02-21 11:25:00,52.31,52.31,52.28,52.3,22250.034765679324,30.1668,30.1668,30.1495,30.161,22250.0348
2014-02-21 11:30:00,52.3,52.39,52.3,52.39,18912.529550827425,30.161,30.2129,30.161,30.2129,18912.5296
2014-02-21 11:35:00,52.39,52.39,52.35,52.36,15296.898901404536,30.2129,30.2129,30.1899,30.1956,15296.8989
2014-02-21 11:40:00,52.38,52.42,52.36,52.38,14045.334445835071,30.2072,30.2302,30.1956,30.2072,14045.3344
2014-02-21 11:45:00,52.39,52.43,52.37,52.43,16131.275205117508,30.2129,30.236,30.2014,30.236,16131.2752
2014-02-21 11:50:00,52.43,52.49,52.42,52.46,15296.898901404536,30.236,30.2706,30.2302,30.2533,15296.8989
2014-02-21 11:55:00,52.46,52.49,52.45,52.49,13071.895424836604,30.2533,30.2706,30.2475,30.2706,13071.8954
2014-02-21 12:00:00,52.49,52.49,52.46,52.49,16270.337922403003,30.2706,30.2706,30.2533,30.2706,16270.3379
2014-02-21 12:05:00,52.49,52.49,52.45,52.48,17243.776943401477,30.2706,30.2706,30.2475,30.2648,17243.7769
2014-02-21 12:10:00,52.49,52.49,52.46,52.46,13071.895424836604,30.2706,30.2706,30.2533,30.2533,13071.8954
2014-02-21 12:15:00,52.47,52.53,52.47,52.53,29481.296064525104,30.2591,30.2937,30.2591,30.2937,29481.2961
2014-02-21 12:20:00,52.53,52.56,52.52,52.56,12793.769990265611,30.2937,30.311,30.2879,30.311,12793.77
2014-02-21 12:25:00,52.56,52.56,52.51,52.52,7370.324016131276,30.311,30.311,30.2821,30.2879,7370.324
2014-02-21 12:30:00,52.52,52.52,52.5,52.52,9456.264775413712,30.2879,30.2879,30.2764,30.2879,9456.2648
2014-02-21 12:35:00,52.52,52.55,52.51,52.51,14184.397163120568,30.2879,30.3052,30.2821,30.2821,14184.3972
2014-02-21 12:40:00,52.52,52.52,52.47,52.48,11681.268251981644,30.2879,30.2879,30.2591,30.2648,11681.2683
2014-02-21 12:45:00,52.48,52.48,52.42,52.44,13071.895424836604,30.2648,30.2648,30.2302,30.2418,13071.8954
2014-02-21 12:50:00,52.44,52.49,52.44,52.48,10012.515644555697,30.2418,30.2706,30.2418,30.2648,10012.5156
2014-02-21 12:55:00,52.49,52.52,52.48,52.52,11820.33096926714,30.2706,30.2879,30.2648,30.2879,11820.331
2014-02-21 13:00:00,52.52,52.53,52.49,52.49,12932.832707551106,30.2879,30.2937,30.2706,30.2706,12932.8327
2014-02-21 13:05:00,52.49,52.55,52.49,52.54,14879.710749548049,30.2706,30.3052,30.2706,30.2994,14879.7107
2014-02-21 13:10:00,52.54,52.57,52.54,52.55,8482.825754415242,30.2994,30.3167,30.2994,30.3052,8482.8258
2014-02-21 13:15:00,52.55,52.57,52.54,52.54,18912.529550827425,30.3052,30.3167,30.2994,30.2994,18912.5296
2014-02-21 13:20:00,52.54,52.59,52.5,52.57,20859.40759282437,30.2994,30.3283,30.2764,30.3167,20859.4076
2014-02-21 13:25:00,52.58,52.58,52.52,52.57,11542.20553469615,30.3225,30.3225,30.2879,30.3167,11542.2055
2014-02-21 13:30:00,52.57,52.62,52.57,52.59,10568.76651369768,30.3167,30.3456,30.3167,30.3283,10568.7665
2014-02-21 13:35:00,52.6,52.6,52.53,52.53,15296.898901404536,30.334,30.334,30.2937,30.2937,15296.8989
2014-02-21 13:40:00,52.53,52.57,52.52,52.57,38659.43540536783,30.2937,30.3167,30.2879,30.3167,38659.4354
2014-02-21 13:45:00,52.56,52.58,52.52,52.52,25726.60269781672,30.311,30.3225,30.2879,30.2879,25726.6027
2014-02-21 13:50:00,52.54,52.56,52.5,52.54,14462.52259769156,30.2994,30.311,30.2764,30.2994,14462.5226
2014-02-21 13:55:00,52.54,52.57,52.52,52.57,6953.135864274788,30.2994,30.3167,30.2879,30.3167,6953.1359
2014-02-21 14:00:00,52.57,52.61,52.57,52.6,14184.397163120568,30.3167,30.3398,30.3167,30.334,14184.3972
2014-02-21 14:05:00,52.61,52.63,52.57,52.59,17243.776943401477,30.3398,30.3513,30.3167,30.3283,17243.7769
2014-02-21 14:10:00,52.59,52.62,52.54,52.55,19051.59226811292,30.3283,30.3456,30.2994,30.3052,19051.5923
2014-02-21 14:15:00,52.54,52.6,52.54,52.57,15714.087053261022,30.2994,30.334,30.2994,30.3167,15714.0871
2014-02-21 14:20:00,52.57,52.62,52.57,52.59,15992.212487832014,30.3167,30.3456,30.3167,30.3283,15992.2125
2014-02-21 14:25:00,52.6,52.65,52.57,52.57,21276.595744680853,30.334,30.3629,30.3167,30.3167,21276.5957
2014-02-21 14:30:00,52.57,52.58,52.5,52.56,40328.18801279378,30.3167,30.3225,30.2764,30.311,40328.188
2014-02-21 14:35:00,52.55,52.57,52.52,52.54,24057.85009039077,30.3052,30.3167,30.2879,30.2994,24057.8501
2014-02-21 14:40:00,52.53,52.54,52.47,52.49,46586.01029064108,30.2937,30.2994,30.2591,30.2706,46586.0103
2014-02-21 14:45:00,52.48,52.5,52.45,52.49,32123.48769294952,30.2648,30.2764,30.2475,30.2706,32123.4877
2014-02-21 14:50:00,52.48,52.5,52.46,52.5,32401.613127520515,30.2648,30.2764,30.2533,30.2764,32401.6131
2014-02-21 14:55:00,52.5,52.55,52.5,52.52,28785.982478097623,30.2764,30.3052,30.2764,30.2879,28785.9825
2014-02-21 15:00:00,52.52,52.57,52.51,52.52,28507.85704352664,30.2879,30.3167,30.2821,30.2879,28507.857
2014-02-21 15:05:00,52.54,52.58,52.52,52.57,33931.30301766097,30.2994,30.3225,30.2879,30.3167,33931.303
2014-02-21 15:10:00,52.57,52.57,52.49,52.49,42136.003337505215,30.3167,30.3167,30.2706,30.2706,42136.0033
2014-02-21 15:15:00,52.5,52.52,52.49,52.51,27812.54345709916,30.2764,30.2879,30.2706,30.2821,27812.5435
2014-02-21 15:20:00,52.51,52.54,52.49,52.52,26004.72813238771,30.2821,30.2994,30.2706,30.2879,26004.7281
2014-02-21 15:25:00,52.53,52.58,52.52,52.56,23501.599221248784,30.2937,30.3225,30.2879,30.311,23501.5992
2014-02-21 15:30:00,52.56,52.59,52.54,52.54,36017.243776943404,30.311,30.3283,30.2994,30.2994,36017.2438
2014-02-21 15:35:00,52.56,52.56,52.47,52.47,36851.62008065638,30.311,30.311,30.2591,30.2591,36851.6201
2014-02-21 15:40:00,52.48,52.54,52.48,52.51,40467.25073007927,30.2648,30.2994,30.2648,30.2821,40467.2507
2014-02-21 15:45:00,52.49,52.52,52.46,52.49,82742.31678486998,30.2706,30.2879,30.2533,30.2706,82742.3168
2014-02-21 15:50:00,52.48,52.49,52.43,52.44,54790.71061048533,30.2648,30.2706,30.236,30.2418,54790.7106
2014-02-21 15:55:00,52.44,52.44,52.36,52.39,127242.38631622864,30.2418,30.2418,30.1956,30.2129,127242.3863
2014-02-24 09:30:00,52.49,52.54,52.31,52.51,54790.71061048533,30.2706,30.2994,30.1668,30.2821,54790.7106
2014-02-24 09:35:00,52.5,52.7,52.5,52.68,10429.703796412185,30.2764,30.3917,30.2764,30.3802,10429.7038
2014-02-24 09:40:00,52.65,52.72,52.48,52.65,16409.4006396885,30.3629,30.4032,30.2648,30.3629,16409.4006
2014-02-24 09:45:00,52.62,52.74,52.62,52.69,25865.66541510221,30.3456,30.4148,30.3456,30.3859,25865.6654
2014-02-24 09:50:00,52.71,52.78,52.7,52.74,52287.58169934641,30.3975,30.4378,30.3917,30.4148,52287.5817
2014-02-24 09:55:00,52.75,52.76,52.66,52.67,47559.44931163955,30.4205,30.4263,30.3686,30.3744,47559.4493
2014-02-24 10:00:00,52.68,52.72,52.58,52.58,15992.212487832014,30.3802,30.4032,30.3225,30.3225,15992.2125
2014-02-24 10:05:00,52.58,52.61,52.57,52.57,17939.090529828954,30.3225,30.3398,30.3167,30.3167,17939.0905
2014-02-24 10:10:00,52.57,52.59,52.53,52.58,13210.958142122096,30.3167,30.3283,30.2937,30.3225,13210.9581
2014-02-24 10:15:00,52.57,52.6,52.54,52.54,14045.334445835071,30.3167,30.334,30.2994,30.2994,14045.3344
2014-02-24 10:20:00,52.54,52.62,52.53,52.61,13350.020859407594,30.2994,30.3456,30.2937,30.3398,13350.0209
2014-02-24 10:25:00,52.63,52.65,52.54,52.56,17243.776943401477,30.3513,30.3629,30.2994,30.311,17243.7769
2014-02-24 10:30:00,52.55,52.61,52.55,52.61,15435.961618690031,30.3052,30.3398,30.3052,30.3398,15435.9616
2014-02-24 10:35:00,52.61,52.7,52.6,52.67,22250.034765679324,30.3398,30.3917,30.334,30.3744,22250.0348
2014-02-24 10:40:00,52.67,52.67,52.61,52.64,13210.958142122096,30.3744,30.3744,30.3398,30.3571,13210.9581
2014-02-24 10:45:00,52.64,52.67,52.63,52.63,10568.76651369768,30.3571,30.3744,30.3513,30.3513,10568.7665
2014-02-24 10:50:00,52.63,52.67,52.63,52.66,11820.33096926714,30.3513,30.3744,30.3513,30.3686,11820.331
2014-02-24 10:55:00,52.66,52.68,52.63,52.63,14184.397163120568,30.3686,30.3802,30.3513,30.3513,14184.3972
2014-02-24 11:00:00,52.62,52.64,52.59,52.62,15714.087053261022,30.3456,30.3571,30.3283,30.3456,15714.0871
2014-02-24 11:05:00,52.61,52.64,52.57,52.57,57432.90223890975,30.3398,30.3571,30.3167,30.3167,57432.9022
2014-02-24 11:10:00,52.57,52.59,52.54,52.54,48950.07648449451,30.3167,30.3283,30.2994,30.2994,48950.0765
2014-02-24 11:15:00,52.54,52.57,52.53,52.55,15435.961618690031,30.2994,30.3167,30.2937,30.3052,15435.9616
2014-02-24 11:20:00,52.55,52.59,52.54,52.58,14879.710749548049,30.3052,30.3283,30.2994,30.3225,14879.7107
2014-02-24 11:25:00,52.59,52.65,52.59,52.64,12793.769990265611,30.3283,30.3629,30.3283,30.3571,12793.77
2014-02-24 11:30:00,52.65,52.65,52.62,52.63,15157.836184119038,30.3629,30.3629,30.3456,30.3513,15157.8362
2014-02-24 11:35:00,52.64,52.68,52.63,52.65,18356.27868168544,30.3571,30.3802,30.3513,30.3629,18356.2787
2014-02-24 11:40:00,52.65,52.66,52.62,52.65,20303.156723682383,30.3629,30.3686,30.3456,30.3629,20303.1567
2014-02-24 11:45:00,52.65,52.65,52.62,52.62,12932.832707551106,30.3629,30.3629,30.3456,30.3456,12932.8327
2014-02-24 11:50:00,52.63,52.67,52.63,52.67,19468.780419969407,30.3513,30.3744,30.3513,30.3744,19468.7804
2014-02-24 11:55:00,52.67,52.68,52.61,52.62,21693.78389653734,30.3744,30.3802,30.3398,30.3456,21693.7839
2014-02-24 12:00:00,52.62,52.7,52.62,52.7,22389.09748296482,30.3456,30.3917,30.3456,30.3917,22389.0975
2014-02-24 12:05:00,52.7,52.71,52.68,52.7,11820.33096926714,30.3917,30.3975,30.3802,30.3917,11820.331
2014-02-24 12:10:00,52.68,52.69,52.66,52.67,17939.090529828954,30.3802,30.3859,30.3686,30.3744,17939.0905
2014-02-24 12:15:00,52.67,52.7,52.66,52.69,9873.4529272702,30.3744,30.3917,30.3686,30.3859,9873.4529
2014-02-24 12:20:00,52.7,52.72,52.68,52.69,10568.76651369768,30.3917,30.4032,30.3802,30.3859,10568.7665
2014-02-24 12:25:00,52.68,52.7,52.67,52.7,9178.13934084272,30.3802,30.3917,30.3744,30.3917,9178.1393
2014-02-24 12:30:00,52.7,52.7,52.65,52.67,13906.271728549576,30.3917,30.3917,30.3629,30.3744,13906.2717
2014-02-24 12:35:00,52.67,52.69,52.65,52.68,16270.337922403003,30.3744,30.3859,30.3629,30.3802,16270.3379
2014-02-24 12:40:00,52.68,52.68,52.62,52.62,17660.96509525796,30.3802,30.3802,30.3456,30.3456,17660.9651
2014-02-24 12:45:00,52.63,52.66,52.58,52.6,28090.668891670142,30.3513,30.3686,30.3225,30.334,28090.6689
2014-02-24 12:50:00,52.6,52.66,52.6,52.66,14740.648032262552,30.334,30.3686,30.334,30.3686,14740.648
2014-02-24 12:55:00,52.65,52.66,52.63,52.65,9873.4529272702,30.3629,30.3686,30.3513,30.3629,9873.4529
2014-02-24 13:00:00,52.65,52.67,52.64,52.67,11403.142817410651,30.3629,30.3744,30.3571,30.3744,11403.1428
2014-02-24 13:05:00,52.67,52.7,52.66,52.67,20720.34487553887,30.3744,30.3917,30.3686,30.3744,20720.3449
2014-02-24 13:10:00,52.67,52.67,52.65,52.66,15575.024335975526,30.3744,30.3744,30.3629,30.3686,15575.0243
2014-02-24 13:15:00,52.66,52.68,52.65,52.66,14879.710749548049,30.3686,30.3802,30.3629,30.3686,14879.7107
2014-02-24 13:20:00,52.66,52.72,52.66,52.71,12932.832707551106,30.3686,30.4032,30.3686,30.3975,12932.8327
2014-02-24 13:25:00,52.72,52.72,52.69,52.7,14045.334445835071,30.4032,30.4032,30.3859,30.3917,14045.3344
2014-02-24 13:30:00,52.7,52.71,52.65,52.69,20442.21944096788,30.3917,30.3975,30.3629,30.3859,20442.2194
2014-02-24 13:35:00,52.7,52.7,52.62,52.63,39910.999860937285,30.3917,30.3917,30.3456,30.3513,39910.9999
2014-02-24 13:40:00,52.63,52.64,52.58,52.59,15992.212487832014,30.3513,30.3571,30.3225,30.3283,15992.2125
2014-02-24 13:45:00,52.58,52.59,52.55,52.58,16687.52607425949,30.3225,30.3283,30.3052,30.3225,16687.5261
2014-02-24 13:50:00,52.59,52.59,52.56,52.57,12237.519121123629,30.3283,30.3283,30.311,30.3167,12237.5191
2014-02-24 13:55:00,52.57,52.59,52.54,52.57,17800.02781254346,30.3167,30.3283,30.2994,30.3167,17800.0278
2014-02-24 14:00:00,52.57,52.65,52.57,52.63,21137.53302739536,30.3167,30.3629,30.3167,30.3513,21137.533
2014-02-24 14:05:00,52.64,52.64,52.58,52.62,20581.28215825337,30.3571,30.3571,30.3225,30.3456,20581.2822
2014-02-24 14:10:00,52.6,52.63,52.57,52.59,28925.04519538312,30.334,30.3513,30.3167,30.3283,28925.0452
2014-02-24 14:15:00,52.59,52.63,52.57,52.61,24892.22639410374,30.3283,30.3513,30.3167,30.3398,24892.2264
2014-02-24 14:20:00,52.61,52.64,52.6,52.64,11959.393686552636,30.3398,30.3571,30.334,30.3571,11959.3937
2014-02-24 14:25:00,52.63,52.67,52.63,52.67,18217.215964399948,30.3513,30.3744,30.3513,30.3744,18217.216
2014-02-24 14:30:00,52.68,52.7,52.65,52.67,19051.59226811292,30.3802,30.3917,30.3629,30.3744,19051.5923
2014-02-24 14:35:00,52.67,52.7,52.63,52.69,16131.275205117508,30.3744,30.3917,30.3513,30.3859,16131.2752
2014-02-24 14:40:00,52.69,52.71,52.68,52.7,25309.41454596023,30.3859,30.3975,30.3802,30.3917,25309.4145
2014-02-24 14:45:00,52.71,52.73,52.7,52.72,19885.96857182589,30.3975,30.409,30.3917,30.4032,19885.9686
2014-02-24 14:50:00,52.72,52.75,52.71,52.71,27256.29258795717,30.4032,30.4205,30.3975,30.3975,27256.2926
2014-02-24 14:55:00,52.72,52.72,52.67,52.7,35182.86747323043,30.4032,30.4032,30.3744,30.3917,35182.8675
2014-02-24 15:00:00,52.69,52.7,52.66,52.68,45195.38311778613,30.3859,30.3917,30.3686,30.3802,45195.3831
2014-02-24 15:05:00,52.69,52.71,52.68,52.71,20303.156723682383,30.3859,30.3975,30.3802,30.3975,20303.1567
2014-02-24 15:10:00,52.72,52.72,52.66,52.67,28090.668891670142,30.4032,30.4032,30.3686,30.3744,28090.6689
2014-02-24 15:15:00,52.67,52.72,52.66,52.72,29898.484216381592,30.3744,30.4032,30.3686,30.4032,29898.4842
2014-02-24 15:20:00,52.72,52.73,52.7,52.72,22806.285634821303,30.4032,30.409,30.3917,30.4032,22806.2856
2014-02-24 15:25:00,52.72,52.75,52.65,52.65,47698.51202892505,30.4032,30.4205,30.3629,30.3629,47698.512
2014-02-24 15:30:00,52.65,52.65,52.57,52.59,109720.48393825616,30.3629,30.3629,30.3167,30.3283,109720.4839
2014-02-24 15:35:00,52.59,52.62,52.59,52.59,49506.327353636494,30.3283,30.3456,30.3283,30.3283,49506.3274
2014-02-24 15:40:00,52.59,52.59,52.54,52.55,52982.89528577389,30.3283,30.3283,30.2994,30.3052,52982.8953
2014-02-24 15:45:00,52.55,52.6,52.54,52.59,57015.71408705327,30.3052,30.334,30.2994,30.3283,57015.7141
2014-02-24 15:50:00,52.58,52.59,52.57,52.58,56320.40050062579,30.3225,30.3283,30.3167,30.3225,56320.4005
2014-02-24 15:55:00,52.59,52.59,52.47,52.48,176331.52551800862,30.3283,30.3283,30.2591,30.2648,176331.5255
2014-02-25 09:30:00,52.49,52.75,52.31,52.53,82603.2540675845,30.2706,30.4205,30.1668,30.2937,82603.2541
2014-02-25 09:35:00,52.53,52.57,52.34,52.36,21971.90933110833,30.2937,30.3167,30.1841,30.1956,21971.9093
2014-02-25 09:40:00,52.36,52.42,52.28,52.34,24892.22639410374,30.1956,30.2302,30.1495,30.1841,24892.2264
2014-02-25 09:45:00,52.34,52.39,52.26,52.31,31150.04867195105,30.1841,30.2129,30.138,30.1668,31150.0487
2014-02-25 09:50:00,52.31,52.34,52.21,52.21,32540.67584480601,30.1668,30.1841,30.1091,30.1091,32540.6758
2014-02-25 09:55:00,52.21,52.29,52.15,52.25,31428.174106522045,30.1091,30.1553,30.0745,30.1322,31428.1741
2014-02-25 10:00:00,52.24,52.28,52.15,52.24,26143.790849673205,30.1264,30.1495,30.0745,30.1264,26143.7908
2014-02-25 10:05:00,52.25,52.39,52.25,52.38,86636.07286886386,30.1322,30.2129,30.1322,30.2072,86636.0729
2014-02-25 10:10:00,52.38,52.44,52.36,52.4,31428.174106522045,30.2072,30.2418,30.1956,30.2187,31428.1741
2014-02-25 10:15:00,52.41,52.44,52.37,52.43,50062.57822277848,30.2245,30.2418,30.2014,30.236,50062.5782
2014-02-25 10:20:00,52.44,52.54,52.44,52.52,18773.46683354193,30.2418,30.2994,30.2418,30.2879,18773.4668
2014-02-25 10:25:00,52.52,52.52,52.36,52.36,29342.23334723961,30.2879,30.2879,30.1956,30.1956,29342.2333
2014-02-25 10:30:00,52.36,52.39,52.28,52.3,21276.595744680853,30.1956,30.2129,30.1495,30.161,21276.5957
2014-02-25 10:35:00,52.3,52.34,52.28,52.33,41996.94062021972,30.161,30.1841,30.1495,30.1783,41996.9406
2014-02-25 10:40:00,52.33,52.33,52.24,52.24,27673.48073981365,30.1783,30.1783,30.1264,30.1264,27673.4807
2014-02-25 10:45:00,52.26,52.27,52.22,52.27,31567.23682380754,30.138,30.1437,30.1149,30.1437,31567.2368
2014-02-25 10:50:00,52.27,52.34,52.26,52.33,17243.776943401477,30.1437,30.1841,30.138,30.1783,17243.7769
2014-02-25 10:55:00,52.34,52.41,52.34,52.4,14601.585314977056,30.1841,30.2245,30.1841,30.2187,14601.5853
2014-02-25 11:00:00,52.41,52.43,52.39,52.42,12932.832707551106,30.2245,30.236,30.2129,30.2302,12932.8327
2014-02-25 11:05:00,52.41,52.41,52.34,52.4,36156.3064942289,30.2245,30.2245,30.1841,30.2187,36156.3065
2014-02-25 11:10:00,52.39,52.48,52.36,52.47,31706.299541093034,30.2129,30.2648,30.1956,30.2591,31706.2995
2014-02-25 11:15:00,52.47,52.54,52.47,52.5,24335.97552496176,30.2591,30.2994,30.2591,30.2764,24335.9755
2014-02-25 11:20:00,52.49,52.55,52.49,52.52,24196.912807676264,30.2706,30.3052,30.2706,30.2879,24196.9128
2014-02-25 11:25:00,52.52,52.6,52.52,52.6,10985.954665554164,30.2879,30.334,30.2879,30.334,10985.9547
2014-02-25 11:30:00,52.6,52.62,52.58,52.59,18773.46683354193,30.334,30.3456,30.3225,30.3283,18773.4668
2014-02-25 11:35:00,52.58,52.62,52.57,52.59,21554.721179251843,30.3225,30.3456,30.3167,30.3283,21554.7212
2014-02-25 11:40:00,52.59,52.61,52.57,52.6,14184.397163120568,30.3283,30.3398,30.3167,30.334,14184.3972
2014-02-25 11:45:00,52.59,52.6,52.56,52.58,26839.104436100683,30.3283,30.334,30.311,30.3225,26839.1044
2014-02-25 11:50:00,52.57,52.59,52.54,52.56,13071.895424836604,30.3167,30.3283,30.2994,30.311,13071.8954
2014-02-25 11:55:00,52.56,52.59,52.55,52.57,22806.285634821303,30.311,30.3283,30.3052,30.3167,22806.2856
2014-02-25 12:00:00,52.58,52.6,52.58,52.59,13628.146293978583,30.3225,30.334,30.3225,30.3283,13628.1463
2014-02-25 12:05:00,52.59,52.65,52.58,52.65,17521.902377972467,30.3283,30.3629,30.3225,30.3629,17521.9024
2014-02-25 12:10:00,52.65,52.65,52.62,52.63,20442.21944096788,30.3629,30.3629,30.3456,30.3513,20442.2194
2014-02-25 12:15:00,52.62,52.65,52.6,52.61,9595.327492699207,30.3456,30.3629,30.334,30.3398,9595.3275
2014-02-25 12:20:00,52.6,52.62,52.58,52.59,51314.14267834794,30.334,30.3456,30.3225,30.3283,51314.1427
2014-02-25 12:25:00,52.59,52.64,52.59,52.62,23362.53650396329,30.3283,30.3571,30.3283,30.3456,23362.5365
2014-02-25 12:30:00,52.62,52.71,52.62,52.68,32123.48769294952,30.3456,30.3975,30.3456,30.3802,32123.4877
2014-02-25 12:35:00,52.69,52.69,52.66,52.69,11959.393686552636,30.3859,30.3859,30.3686,30.3859,11959.3937
2014-02-25 12:40:00,52.69,52.72,52.64,52.66,22667.22291753581,30.3859,30.4032,30.3571,30.3686,22667.2229
2014-02-25 12:45:00,52.66,52.71,52.65,52.71,13071.895424836604,30.3686,30.3975,30.3629,30.3975,13071.8954
2014-02-25 12:50:00,52.7,52.72,52.7,52.72,18634.40411625643,30.3917,30.4032,30.3917,30.4032,18634.4041
2014-02-25 12:55:00,52.72,52.74,52.7,52.7,13489.08357669309,30.4032,30.4148,30.3917,30.3917,13489.0836
2014-02-25 13:00:00,52.7,52.71,52.68,52.71,17243.776943401477,30.3917,30.3975,30.3802,30.3975,17243.7769
2014-02-25 13:05:00,52.71,52.79,52.69,52.77,24335.97552496176,30.3975,30.4436,30.3859,30.4321,24335.9755
2014-02-25 13:10:00,52.77,52.83,52.76,52.8,59518.84299819219,30.4321,30.4667,30.4263,30.4494,59518.843
2014-02-25 13:15:00,52.8,52.81,52.75,52.75,19190.65498539841,30.4494,30.4551,30.4205,30.4205,19190.655
2014-02-25 13:20:00,52.75,52.79,52.72,52.78,17800.02781254346,30.4205,30.4436,30.4032,30.4378,17800.0278
2014-02-25 13:25:00,52.78,52.83,52.77,52.82,26282.8535669587,30.4378,30.4667,30.4321,30.4609,26282.8536
2014-02-25 13:30:00,52.82,52.93,52.82,52.91,42692.2542066472,30.4609,30.5243,30.4609,30.5128,42692.2542
2014-02-25 13:35:00,52.91,52.91,52.86,52.9,32957.8639966625,30.5128,30.5128,30.484,30.507,32957.864
2014-02-25 13:40:00,52.89,52.9,52.88,52.9,49784.45278820748,30.5013,30.507,30.4955,30.507,49784.4528
2014-02-25 13:45:00,52.89,52.91,52.88,52.89,40606.313447364766,30.5013,30.5128,30.4955,30.5013,40606.3134
2014-02-25 13:50:00,52.89,52.98,52.88,52.97,41440.68975107774,30.5013,30.5532,30.4955,30.5474,41440.6898
2014-02-25 13:55:00,52.97,53.07,52.97,53.04,89000.1390627173,30.5474,30.6051,30.5474,30.5878,89000.1391
2014-02-25 14:00:00,53.03,53.06,53.0,53.0,77596.99624530664,30.582,30.5993,30.5647,30.5647,77596.9962
2014-02-25 14:05:00,52.99,52.99,52.89,52.96,50618.82909192046,30.5589,30.5589,30.5013,30.5416,50618.8291
2014-02-25 14:10:00,52.97,53.0,52.93,52.98,62021.97190933112,30.5474,30.5647,30.5243,30.5532,62021.9719
2014-02-25 14:15:00,52.97,53.0,52.95,52.97,31010.98595466556,30.5474,30.5647,30.5359,30.5474,31010.986
2014-02-25 14:20:00,52.96,52.98,52.89,52.9,28090.668891670142,30.5416,30.5532,30.5013,30.507,28090.6689
2014-02-25 14:25:00,52.89,52.92,52.85,52.9,25448.477263245724,30.5013,30.5186,30.4782,30.507,25448.4773
2014-02-25 14:30:00,52.91,52.92,52.86,52.88,21276.595744680853,30.5128,30.5186,30.484,30.4955,21276.5957
2014-02-25 14:35:00,52.88,52.95,52.87,52.93,41857.87790293423,30.4955,30.5359,30.4897,30.5243,41857.8779
2014-02-25 14:40:00,52.93,52.95,52.9,52.92,21554.721179251843,30.5243,30.5359,30.507,30.5186,21554.7212
2014-02-25 14:45:00,52.91,52.91,52.82,52.85,42275.06605479072,30.5128,30.5128,30.4609,30.4782,42275.0661
2014-02-25 14:50:00,52.83,52.85,52.75,52.77,21693.78389653734,30.4667,30.4782,30.4205,30.4321,21693.7839
2014-02-25 14:55:00,52.76,52.8,52.75,52.77,17521.902377972467,30.4263,30.4494,30.4205,30.4321,17521.9024
2014-02-25 15:00:00,52.77,52.77,52.75,52.76,21971.90933110833,30.4321,30.4321,30.4205,30.4263,21971.9093
2014-02-25 15:05:00,52.75,52.75,52.7,52.71,18773.46683354193,30.4205,30.4205,30.3917,30.3975,18773.4668
2014-02-25 15:10:00,52.7,52.71,52.66,52.68,43665.69322764567,30.3917,30.3975,30.3686,30.3802,43665.6932
2014-02-25 15:15:00,52.68,52.73,52.65,52.72,45751.63398692811,30.3802,30.409,30.3629,30.4032,45751.634
2014-02-25 15:20:00,52.71,52.73,52.7,52.71,48115.70018078154,30.3975,30.409,30.3917,30.3975,48115.7002
2014-02-25 15:25:00,52.71,52.75,52.7,52.71,51731.33083020442,30.3975,30.4205,30.3917,30.3975,51731.3308
2014-02-25 15:30:00,52.71,52.72,52.7,52.72,45473.50855235712,30.3975,30.4032,30.3917,30.4032,45473.5086
2014-02-25 15:35:00,52.72,52.75,52.71,52.75,23779.724655819777,30.4032,30.4205,30.3975,30.4205,23779.7247
2014-02-25 15:40:00,52.75,52.75,52.71,52.72,43109.442358503686,30.4205,30.4205,30.3975,30.4032,43109.4424
2014-02-25 15:45:00,52.72,52.73,52.67,52.72,77596.99624530664,30.4032,30.409,30.3744,30.4032,77596.9962
2014-02-25 15:50:00,52.71,52.73,52.68,52.7,56598.525935196776,30.3975,30.409,30.3802,30.3917,56598.5259
2014-02-25 15:55:00,52.7,52.73,52.68,52.7,127103.32359894313,30.3917,30.409,30.3802,30.3917,127103.3236
2014-02-26 09:30:00,52.75,52.98,52.73,52.83,57571.96495619525,30.4205,30.5532,30.409,30.4667,57571.965
2014-02-26 09:35:00,52.85,52.87,52.73,52.83,23779.724655819777,30.4782,30.4897,30.409,30.4667,23779.7247
2014-02-26 09:40:00,52.83,52.91,52.75,52.76,16409.4006396885,30.4667,30.5128,30.4205,30.4263,16409.4006
2014-02-26 09:45:00,52.74,52.83,52.69,52.78,29898.484216381592,30.4148,30.4667,30.3859,30.4378,29898.4842
2014-02-26 09:50:00,52.76,52.76,52.62,52.64,26839.104436100683,30.4263,30.4263,30.3456,30.3571,26839.1044
2014-02-26 09:55:00,52.64,52.69,52.6,52.65,27673.48073981365,30.3571,30.3859,30.334,30.3629,27673.4807
2014-02-26 10:00:00,52.64,52.79,52.62,52.77,44221.94409678766,30.3571,30.4436,30.3456,30.4321,44221.9441
2014-02-26 10:05:00,52.78,52.88,52.75,52.75,29481.296064525104,30.4378,30.4955,30.4205,30.4205,29481.2961
2014-02-26 10:10:00,52.77,52.9,52.77,52.87,22389.09748296482,30.4321,30.507,30.4321,30.4897,22389.0975
2014-02-26 10:15:00,52.86,52.9,52.84,52.86,20442.21944096788,30.484,30.507,30.4724,30.484,20442.2194
2014-02-26 10:20:00,52.87,52.98,52.87,52.98,21276.595744680853,30.4897,30.5532,30.4897,30.5532,21276.5957
2014-02-26 10:25:00,52.98,53.0,52.97,52.99,25448.477263245724,30.5532,30.5647,30.5474,30.5589,25448.4773
2014-02-26 10:30:00,52.99,53.0,52.95,52.95,17800.02781254346,30.5589,30.5647,30.5359,30.5359,17800.0278
2014-02-26 10:35:00,52.96,53.0,52.94,52.94,20998.47031010986,30.5416,30.5647,30.5301,30.5301,20998.4703
2014-02-26 10:40:00,52.95,52.99,52.88,52.88,27117.22987067168,30.5359,30.5589,30.4955,30.4955,27117.2299
2014-02-26 10:45:00,52.88,52.89,52.86,52.89,12932.832707551106,30.4955,30.5013,30.484,30.5013,12932.8327
2014-02-26 10:50:00,52.9,52.9,52.8,52.8,43387.56779307468,30.507,30.507,30.4494,30.4494,43387.5678
2014-02-26 10:55:00,52.79,52.81,52.56,52.57,103045.47350855236,30.4436,30.4551,30.311,30.3167,103045.4735
2014-02-26 11:00:00,52.57,52.72,52.57,52.71,42553.19148936171,30.3167,30.4032,30.3167,30.3975,42553.1915
2014-02-26 11:05:00,52.71,52.82,52.71,52.8,34626.61660408845,30.3975,30.4609,30.3975,30.4494,34626.6166
2014-02-26 11:10:00,52.79,52.87,52.77,52.85,23501.599221248784,30.4436,30.4897,30.4321,30.4782,23501.5992
2014-02-26 11:15:00,52.87,52.88,52.84,52.86,22528.16020025032,30.4897,30.4955,30.4724,30.484,22528.1602
2014-02-26 11:20:00,52.87,52.87,52.8,52.8,14879.710749548049,30.4897,30.4897,30.4494,30.4494,14879.7107
2014-02-26 11:25:00,52.8,52.81,52.76,52.81,21693.78389653734,30.4494,30.4551,30.4263,30.4551,21693.7839
2014-02-26 11:30:00,52.81,52.81,52.67,52.67,33375.05214851898,30.4551,30.4551,30.3744,30.3744,33375.0521
2014-02-26 11:35:00,52.67,52.67,52.61,52.62,54234.45974134335,30.3744,30.3744,30.3398,30.3456,54234.4597
2014-02-26 11:40:00,52.62,52.62,52.52,52.57,45751.63398692811,30.3456,30.3456,30.2879,30.3167,45751.634
2014-02-26 11:45:00,52.57,52.57,52.54,52.57,25031.28911138924,30.3167,30.3167,30.2994,30.3167,25031.2891
2014-02-26 11:50:00,52.57,52.59,52.56,52.57,22250.034765679324,30.3167,30.3283,30.311,30.3167,22250.0348
2014-02-26 11:55:00,52.57,52.66,52.57,52.66,24335.97552496176,30.3167,30.3686,30.3167,30.3686,24335.9755
2014-02-26 12:00:00,52.67,52.76,52.67,52.75,53678.208872201365,30.3744,30.4263,30.3744,30.4205,53678.2089
2014-02-26 12:05:00,52.75,52.77,52.75,52.76,12098.456403838132,30.4205,30.4321,30.4205,30.4263,12098.4564
2014-02-26 12:10:00,52.75,52.81,52.75,52.77,15714.087053261022,30.4205,30.4551,30.4205,30.4321,15714.0871
2014-02-26 12:15:00,52.77,52.78,52.75,52.76,16409.4006396885,30.4321,30.4378,30.4205,30.4263,16409.4006
2014-02-26 12:20:00,52.76,52.84,52.76,52.84,70226.67222917537,30.4263,30.4724,30.4263,30.4724,70226.6722
2014-02-26 12:25:00,52.83,52.9,52.81,52.9,45473.50855235712,30.4667,30.507,30.4551,30.507,45473.5086
2014-02-26 12:30:00,52.9,52.95,52.9,52.94,35878.18105965791,30.507,30.5359,30.507,30.5301,35878.1811
2014-02-26 12:35:00,52.94,52.94,52.88,52.88,127242.38631622864,30.5301,30.5301,30.4955,30.4955,127242.3863
2014-02-26 12:40:00,52.88,52.91,52.87,52.9,36851.62008065638,30.4955,30.5128,30.4897,30.507,36851.6201
2014-02-26 12:45:00,52.9,52.97,52.9,52.96,41718.81518564873,30.507,30.5474,30.507,30.5416,41718.8152
2014-02-26 12:50:00,52.97,53.03,52.96,53.0,38798.49812265332,30.5474,30.582,30.5416,30.5647,38798.4981
2014-02-26 12:55:00,53.0,53.0,52.95,52.95,24614.100959532752,30.5647,30.5647,30.5359,30.5359,24614.101
2014-02-26 13:00:00,52.95,52.95,52.91,52.92,20720.34487553887,30.5359,30.5359,30.5128,30.5186,20720.3449
2014-02-26 13:05:00,52.9,52.93,52.89,52.92,20720.34487553887,30.507,30.5243,30.5013,30.5186,20720.3449
2014-02-26 13:10:00,52.92,52.92,52.89,52.9,20998.47031010986,30.5186,30.5186,30.5013,30.507,20998.4703
2014-02-26 13:15:00,52.89,52.93,52.88,52.93,34626.61660408845,30.5013,30.5243,30.4955,30.5243,34626.6166
2014-02-26 13:20:00,52.93,52.98,52.93,52.97,23084.4110693923,30.5243,30.5532,30.5243,30.5474,23084.4111
2014-02-26 13:25:00,52.97,52.98,52.93,52.94,14323.459880406064,30.5474,30.5532,30.5243,30.5301,14323.4599
2014-02-26 13:30:00,52.95,52.98,52.93,52.93,20581.28215825337,30.5359,30.5532,30.5243,30.5243,20581.2822
2014-02-26 13:35:00,52.93,52.94,52.92,52.94,18634.40411625643,30.5243,30.5301,30.5186,30.5301,18634.4041
2014-02-26 13:40:00,52.94,53.0,52.94,53.0,26560.979001529693,30.5301,30.5647,30.5301,30.5647,26560.979
2014-02-26 13:45:00,53.0,53.03,52.99,53.01,25587.539980531223,30.5647,30.582,30.5589,30.5705,25587.54
2014-02-26 13:50:00,53.0,53.02,53.0,53.0,19329.71770268392,30.5647,30.5762,30.5647,30.5647,19329.7177
2014-02-26 13:55:00,53.0,53.0,52.93,52.93,41579.75246836324,30.5647,30.5647,30.5243,30.5243,41579.7525
2014-02-26 14:00:00,52.93,52.98,52.93,52.95,15714.087053261022,30.5243,30.5532,30.5243,30.5359,15714.0871
2014-02-26 14:05:00,52.95,52.95,52.89,52.9,26143.790849673205,30.5359,30.5359,30.5013,30.507,26143.7908
2014-02-26 14:10:00,52.89,52.9,52.87,52.87,28646.91976081213,30.5013,30.507,30.4897,30.4897,28646.9198
2014-02-26 14:15:00,52.87,52.9,52.85,52.86,48115.70018078154,30.4897,30.507,30.4782,30.484,48115.7002
2014-02-26 14:20:00,52.86,52.87,52.84,52.85,21971.90933110833,30.484,30.4897,30.4724,30.4782,21971.9093
2014-02-26 14:25:00,52.85,52.85,52.72,52.72,37129.74551522737,30.4782,30.4782,30.4032,30.4032,37129.7455
2014-02-26 14:30:00,52.71,52.76,52.69,52.72,34348.49116951745,30.3975,30.4263,30.3859,30.4032,34348.4912
2014-02-26 14:35:00,52.72,52.75,52.71,52.73,19468.780419969407,30.4032,30.4205,30.3975,30.409,19468.7804
2014-02-26 14:40:00,52.74,52.78,52.73,52.78,66332.91614518149,30.4148,30.4378,30.409,30.4378,66332.9161
2014-02-26 14:45:00,52.78,52.78,52.73,52.76,90807.95438742872,30.4378,30.4378,30.409,30.4263,90807.9544
2014-02-26 14:50:00,52.76,52.79,52.75,52.75,18078.15324711445,30.4263,30.4436,30.4205,30.4205,18078.1532
2014-02-26 14:55:00,52.75,52.82,52.75,52.81,28368.79432624113,30.4205,30.4609,30.4205,30.4551,28368.7943
2014-02-26 15:00:00,52.81,52.84,52.78,52.8,49923.51550549298,30.4551,30.4724,30.4378,30.4494,49923.5155
2014-02-26 15:05:00,52.79,52.8,52.7,52.71,30454.73508552357,30.4436,30.4494,30.3917,30.3975,30454.7351
2014-02-26 15:10:00,52.7,52.72,52.65,52.72,36295.36921151439,30.3917,30.4032,30.3629,30.4032,36295.3692
2014-02-26 15:15:00,52.71,52.77,52.7,52.75,30454.73508552357,30.3975,30.4321,30.3917,30.4205,30454.7351
2014-02-26 15:20:00,52.76,52.77,52.7,52.75,33514.114865804484,30.4263,30.4321,30.3917,30.4205,33514.1149
2014-02-26 15:25:00,52.76,52.78,52.7,52.72,39632.874426366296,30.4263,30.4378,30.3917,30.4032,39632.8744
2014-02-26 15:30:00,52.72,52.8,52.72,52.78,32123.48769294952,30.4032,30.4494,30.4032,30.4378,32123.4877
2014-02-26 15:35:00,52.78,52.8,52.76,52.8,39076.62355722431,30.4378,30.4494,30.4263,30.4494,39076.6236
2014-02-26 15:40:00,52.8,52.83,52.78,52.81,59240.7175636212,30.4494,30.4667,30.4378,30.4551,59240.7176
2014-02-26 15:45:00,52.8,52.8,52.72,52.73,85523.5711305799,30.4494,30.4494,30.4032,30.409,85523.5711
2014-02-26 15:50:00,52.74,52.83,52.74,52.8,71061.04853288834,30.4148,30.4667,30.4148,30.4494,71061.0485
2014-02-26 15:55:00,52.8,52.83,52.77,52.77,193297.1770268391,30.4494,30.4667,30.4321,30.4321,193297.177
2014-02-27 09:30:00,52.77,53.02,52.77,52.95,104714.22611597832,30.4321,30.5762,30.4321,30.5359,104714.2261
2014-02-27 09:35:00,52.95,53.21,52.94,53.09,62439.1600611876,30.5359,30.6858,30.5301,30.6166,62439.1601
2014-02-27 09:40:00,53.08,53.2,53.08,53.16,55764.1496314838,30.6108,30.68,30.6108,30.657,55764.1496
2014-02-27 09:45:00,53.16,53.17,53.0,53.06,54095.39702405786,30.657,30.6627,30.5647,30.5993,54095.397
2014-02-27 09:50:00,53.04,53.11,52.93,53.1,107078.29230983174,30.5878,30.6281,30.5243,30.6224,107078.2923
2014-02-27 09:55:00,53.12,53.26,53.06,53.23,163676.81824502852,30.6339,30.7147,30.5993,30.6974,163676.8182
2014-02-27 10:00:00,53.23,53.34,53.18,53.21,89695.45264914478,30.6974,30.7608,30.6685,30.6858,89695.4526
2014-02-27 10:05:00,53.21,53.23,53.11,53.13,71200.11125017384,30.6858,30.6974,30.6281,30.6397,71200.1113
2014-02-27 10:10:00,53.13,53.13,53.0,53.03,62300.0973439021,30.6397,30.6397,30.5647,30.582,62300.0973
2014-02-27 10:15:00,53.03,53.09,53.0,53.08,52148.51898206092,30.582,30.6166,30.5647,30.6108,52148.519
2014-02-27 10:20:00,53.09,53.14,53.05,53.08,29620.3587818106,30.6166,30.6454,30.5935,30.6108,29620.3588
2014-02-27 10:25:00,53.09,53.13,53.09,53.1,23640.66193853428,30.6166,30.6397,30.6166,30.6224,23640.6619
2014-02-27 10:30:00,53.09,53.11,53.0,53.06,21276.595744680853,30.6166,30.6281,30.5647,30.5993,21276.5957
2014-02-27 10:35:00,53.06,53.12,53.02,53.03,20025.03128911139,30.5993,30.6339,30.5762,30.582,20025.0313
2014-02-27 10:40:00,53.01,53.01,52.91,52.91,18078.15324711445,30.5705,30.5705,30.5128,30.5128,18078.1532
2014-02-27 10:45:00,52.93,52.94,52.89,52.9,19885.96857182589,30.5243,30.5301,30.5013,30.507,19885.9686
2014-02-27 10:50:00,52.92,52.98,52.91,52.93,15018.773466833543,30.5186,30.5532,30.5128,30.5243,15018.7735
2014-02-27 10:55:00,52.94,52.97,52.93,52.95,5145.320539563343,30.5301,30.5474,30.5243,30.5359,5145.3205
2014-02-27 11:00:00,52.98,53.01,52.95,53.0,24892.22639410374,30.5532,30.5705,30.5359,30.5647,24892.2264
2014-02-27 11:05:00,53.0,53.03,52.98,53.0,21137.53302739536,30.5647,30.582,30.5532,30.5647,21137.533
2014-02-27 11:10:00,53.02,53.07,53.02,53.06,12098.456403838132,30.5762,30.6051,30.5762,30.5993,12098.4564
2014-02-27 11:15:00,53.07,53.1,53.07,53.08,9317.202058128216,30.6051,30.6224,30.6051,30.6108,9317.2021
2014-02-27 11:20:00,53.09,53.11,53.03,53.06,9039.076623557225,30.6166,30.6281,30.582,30.5993,9039.0766
2014-02-27 11:25:00,53.06,53.08,53.04,53.06,8065.637602558754,30.5993,30.6108,30.5878,30.5993,8065.6376
2014-02-27 11:30:00,53.06,53.11,52.96,52.98,60631.34473647615,30.5993,30.6281,30.5416,30.5532,60631.3447
2014-02-27 11:35:00,52.97,52.97,52.94,52.94,10429.703796412185,30.5474,30.5474,30.5301,30.5301,10429.7038
2014-02-27 11:40:00,52.94,52.94,52.9,52.93,10846.89194826867,30.5301,30.5301,30.507,30.5243,10846.8919
2014-02-27 11:45:00,52.92,52.93,52.84,52.86,10985.954665554164,30.5186,30.5243,30.4724,30.484,10985.9547
2014-02-27 11:50:00,52.86,52.91,52.86,52.9,9456.264775413712,30.484,30.5128,30.484,30.507,9456.2648
2014-02-27 11:55:00,52.89,52.91,52.88,52.91,13210.958142122096,30.5013,30.5128,30.4955,30.5128,13210.9581
2014-02-27 12:00:00,52.92,52.93,52.9,52.93,9595.327492699207,30.5186,30.5243,30.507,30.5243,9595.3275
2014-02-27 12:05:00,52.93,52.93,52.88,52.88,9039.076623557225,30.5243,30.5243,30.4955,30.4955,9039.0766
2014-02-27 12:10:00,52.88,52.91,52.85,52.88,6257.82227784731,30.4955,30.5128,30.4782,30.4955,6257.8223
2014-02-27 12:15:00,52.87,52.9,52.85,52.89,13489.08357669309,30.4897,30.507,30.4782,30.5013,13489.0836
2014-02-27 12:20:00,52.9,52.93,52.88,52.9,7370.324016131276,30.507,30.5243,30.4955,30.507,7370.324
2014-02-27 12:25:00,52.9,52.93,52.88,52.93,9456.264775413712,30.507,30.5243,30.4955,30.5243,9456.2648
2014-02-27 12:30:00,52.93,52.93,52.88,52.9,10846.89194826867,30.5243,30.5243,30.4955,30.507,10846.8919
2014-02-27 12:35:00,52.89,52.92,52.87,52.91,15714.087053261022,30.5013,30.5186,30.4897,30.5128,15714.0871
2014-02-27 12:40:00,52.92,52.95,52.9,52.92,6814.073146989293,30.5186,30.5359,30.507,30.5186,6814.0731
2014-02-27 12:45:00,52.92,52.92,52.88,52.88,13906.271728549576,30.5186,30.5186,30.4955,30.4955,13906.2717
2014-02-27 12:50:00,52.9,52.92,52.88,52.91,13767.209011264082,30.507,30.5186,30.4955,30.5128,13767.209
2014-02-27 12:55:00,52.9,52.95,52.89,52.95,28925.04519538312,30.507,30.5359,30.5013,30.5359,28925.0452
2014-02-27 13:00:00,52.95,52.95,52.9,52.95,34209.42845223196,30.5359,30.5359,30.507,30.5359,34209.4285
2014-02-27 13:05:00,52.95,52.96,52.91,52.95,18356.27868168544,30.5359,30.5416,30.5128,30.5359,18356.2787
2014-02-27 13:10:00,52.95,52.95,52.9,52.94,6257.82227784731,30.5359,30.5359,30.507,30.5301,6257.8223
2014-02-27 13:15:00,52.95,52.95,52.9,52.91,9873.4529272702,30.5359,30.5359,30.507,30.5128,9873.4529
2014-02-27 13:20:00,52.9,52.95,52.9,52.93,5701.571408705327,30.507,30.5359,30.507,30.5243,5701.5714
2014-02-27 13:25:00,52.93,53.0,52.92,53.0,14740.648032262552,30.5243,30.5647,30.5186,30.5647,14740.648
2014-02-27 13:30:00,53.0,53.01,52.96,52.96,12793.769990265611,30.5647,30.5705,30.5416,30.5416,12793.77
2014-02-27 13:35:00,52.97,53.03,52.95,53.03,15575.024335975526,30.5474,30.582,30.5359,30.582,15575.0243
2014-02-27 13:40:00,53.02,53.02,52.97,52.98,18634.40411625643,30.5762,30.5762,30.5474,30.5532,18634.4041
2014-02-27 13:45:00,52.97,52.97,52.95,52.97,9734.390209984704,30.5474,30.5474,30.5359,30.5474,9734.3902
2014-02-27 13:50:00,52.97,52.98,52.95,52.95,12376.581838409124,30.5474,30.5532,30.5359,30.5359,12376.5818
2014-02-27 13:55:00,52.95,52.97,52.95,52.96,14323.459880406064,30.5359,30.5474,30.5359,30.5416,14323.4599
2014-02-27 14:00:00,52.96,53.01,52.95,52.99,20581.28215825337,30.5416,30.5705,30.5359,30.5589,20581.2822
2014-02-27 14:05:00,52.98,53.02,52.97,53.02,25309.41454596023,30.5532,30.5762,30.5474,30.5762,25309.4145
2014-02-27 14:10:00,53.02,53.03,53.0,53.03,11403.142817410651,30.5762,30.582,30.5647,30.582,11403.1428
2014-02-27 14:15:00,53.03,53.05,53.01,53.02,28368.79432624113,30.582,30.5935,30.5705,30.5762,28368.7943
2014-02-27 14:20:00,53.02,53.02,52.98,52.99,20720.34487553887,30.5762,30.5762,30.5532,30.5589,20720.3449
2014-02-27 14:25:00,53.0,53.0,52.93,52.93,18217.215964399948,30.5647,30.5647,30.5243,30.5243,18217.216
2014-02-27 14:30:00,52.94,52.97,52.94,52.94,11542.20553469615,30.5301,30.5474,30.5301,30.5301,11542.2055
2014-02-27 14:35:00,52.94,52.95,52.88,52.9,67584.48060075095,30.5301,30.5359,30.4955,30.507,67584.4806
2014-02-27 14:40:00,52.9,52.93,52.88,52.88,36156.3064942289,30.507,30.5243,30.4955,30.4955,36156.3065
2014-02-27 14:45:00,52.88,52.93,52.87,52.93,24475.03824224725,30.4955,30.5243,30.4897,30.5243,24475.0382
2014-02-27 14:50:00,52.94,52.99,52.94,52.98,27256.29258795717,30.5301,30.5589,30.5301,30.5532,27256.2926
2014-02-27 14:55:00,52.98,53.04,52.98,53.03,24196.912807676264,30.5532,30.5878,30.5532,30.582,24196.9128
2014-02-27 15:00:00,53.04,53.04,52.96,53.03,16270.337922403003,30.5878,30.5878,30.5416,30.582,16270.3379
2014-02-27 15:05:00,53.03,53.09,53.0,53.08,56320.40050062579,30.582,30.6166,30.5647,30.6108,56320.4005
2014-02-27 15:10:00,53.08,53.08,52.98,53.02,25865.66541510221,30.6108,30.6108,30.5532,30.5762,25865.6654
2014-02-27 15:15:00,53.02,53.03,52.98,52.98,17660.96509525796,30.5762,30.582,30.5532,30.5532,17660.9651
2014-02-27 15:20:00,52.98,53.02,52.98,52.99,22389.09748296482,30.5532,30.5762,30.5532,30.5589,22389.0975
2014-02-27 15:25:00,52.98,53.0,52.97,52.99,20303.156723682383,30.5532,30.5647,30.5474,30.5589,20303.1567
2014-02-27 15:30:00,52.99,53.0,52.97,52.98,22667.22291753581,30.5589,30.5647,30.5474,30.5532,22667.2229
2014-02-27 15:35:00,52.98,52.99,52.97,52.98,25031.28911138924,30.5532,30.5589,30.5474,30.5532,25031.2891
2014-02-27 15:40:00,52.98,53.0,52.98,53.0,29759.421499096094,30.5532,30.5647,30.5532,30.5647,29759.4215
2014-02-27 15:45:00,53.0,53.02,52.93,52.94,83715.75580586845,30.5647,30.5762,30.5243,30.5301,83715.7558
2014-02-27 15:50:00,52.94,52.97,52.92,52.95,58684.46669447921,30.5301,30.5474,30.5186,30.5359,58684.4667
2014-02-27 15:55:00,52.95,53.08,52.95,53.08,223056.5985259352,30.5359,30.6108,30.5359,30.6108,223056.5985
2014-02-28 09:30:00,53.11,53.12,52.87,52.93,52426.64441663191,30.6281,30.6339,30.4897,30.5243,52426.6444
2014-02-28 09:35:00,52.94,52.97,52.78,52.92,59240.7175636212,30.5301,30.5474,30.4378,30.5186,59240.7176
2014-02-28 09:40:00,52.92,53.06,52.88,53.02,20303.156723682383,30.5186,30.5993,30.4955,30.5762,20303.1567
2014-02-28 09:45:00,53.0,53.0,52.84,52.9,16409.4006396885,30.5647,30.5647,30.4724,30.507,16409.4006
2014-02-28 09:50:00,52.9,52.9,52.79,52.85,16548.463356973996,30.507,30.507,30.4436,30.4782,16548.4634
2014-02-28 09:55:00,52.86,53.0,52.82,52.87,52148.51898206092,30.484,30.5647,30.4609,30.4897,52148.519
2014-02-28 10:00:00,52.85,52.93,52.83,52.89,42970.37964121819,30.4782,30.5243,30.4667,30.5013,42970.3796
2014-02-28 10:05:00,52.88,52.98,52.87,52.92,172854.95758587125,30.4955,30.5532,30.4897,30.5186,172854.9576
2014-02-28 10:10:00,52.93,52.98,52.88,52.96,57293.83952162426,30.5243,30.5532,30.4955,30.5416,57293.8395
2014-02-28 10:15:00,52.98,53.11,52.98,53.1,89556.38993185927,30.5532,30.6281,30.5532,30.6224,89556.3899
2014-02-28 10:20:00,53.1,53.11,53.05,53.1,51175.079961062445,30.6224,30.6281,30.5935,30.6224,51175.08
2014-02-28 10:25:00,53.11,53.23,53.11,53.19,55346.96147962732,30.6281,30.6974,30.6281,30.6743,55346.9615
2014-02-28 10:30:00,53.2,53.2,53.18,53.19,12654.707272980117,30.68,30.68,30.6685,30.6743,12654.7073
2014-02-28 10:35:00,53.18,53.27,53.18,53.23,53261.02072034488,30.6685,30.7204,30.6685,30.6974,53261.0207
2014-02-28 10:40:00,53.23,53.26,53.21,53.23,62717.2854957586,30.6974,30.7147,30.6858,30.6974,62717.2855
2014-02-28 10:45:00,53.24,53.39,53.24,53.34,68140.73146989293,30.7031,30.7896,30.7031,30.7608,68140.7315
2014-02-28 10:50:00,53.34,53.35,53.23,53.23,25726.60269781672,30.7608,30.7666,30.6974,30.6974,25726.6027
2014-02-28 10:55:00,53.23,53.23,53.19,53.19,26560.979001529693,30.6974,30.6974,30.6743,30.6743,26560.979
2014-02-28 11:00:00,53.18,53.19,53.06,53.06,30315.67236823808,30.6685,30.6743,30.5993,30.5993,30315.6724
2014-02-28 11:05:00,53.07,53.16,53.06,53.16,26421.916284244195,30.6051,30.657,30.5993,30.657,26421.9163
2014-02-28 11:10:00,53.15,53.2,53.08,53.08,29620.3587818106,30.6512,30.68,30.6108,30.6108,29620.3588
2014-02-28 11:15:00,53.11,53.15,53.09,53.14,19607.843137254906,30.6281,30.6512,30.6166,30.6454,19607.8431
2014-02-28 11:20:00,53.14,53.15,53.1,53.1,24335.97552496176,30.6454,30.6512,30.6224,30.6224,24335.9755
2014-02-28 11:25:00,53.09,53.14,53.08,53.11,21554.721179251843,30.6166,30.6454,30.6108,30.6281,21554.7212
2014-02-28 11:30:00,53.11,53.16,53.11,53.16,13628.146293978583,30.6281,30.657,30.6281,30.657,13628.1463
2014-02-28 11:35:00,53.17,53.22,53.16,53.16,18912.529550827425,30.6627,30.6916,30.657,30.657,18912.5296
2014-02-28 11:40:00,53.16,53.18,53.11,53.12,23640.66193853428,30.657,30.6685,30.6281,30.6339,23640.6619
2014-02-28 11:45:00,53.13,53.13,53.08,53.1,19190.65498539841,30.6397,30.6397,30.6108,30.6224,19190.655
2014-02-28 11:50:00,53.1,53.16,53.1,53.14,13767.209011264082,30.6224,30.657,30.6224,30.6454,13767.209
2014-02-28 11:55:00,53.15,53.15,53.1,53.11,21971.90933110833,30.6512,30.6512,30.6224,30.6281,21971.9093
2014-02-28 12:00:00,53.11,53.11,53.08,53.11,20164.09400639689,30.6281,30.6281,30.6108,30.6281,20164.094
2014-02-28 12:05:00,53.11,53.11,53.09,53.11,8482.825754415242,30.6281,30.6281,30.6166,30.6281,8482.8258
2014-02-28 12:10:00,53.12,53.14,53.12,53.14,11959.393686552636,30.6339,30.6454,30.6339,30.6454,11959.3937
2014-02-28 12:15:00,53.15,53.26,53.15,53.26,16270.337922403003,30.6512,30.7147,30.6512,30.7147,16270.3379
2014-02-28 12:20:00,53.26,53.31,53.26,53.29,13628.146293978583,30.7147,30.7435,30.7147,30.732,13628.1463
2014-02-28 12:25:00,53.3,53.34,53.3,53.34,19190.65498539841,30.7377,30.7608,30.7377,30.7608,19190.655
2014-02-28 12:30:00,53.33,53.36,53.32,53.32,13906.271728549576,30.755,30.7723,30.7493,30.7493,13906.2717
2014-02-28 12:35:00,53.32,53.34,53.26,53.26,38242.24725351133,30.7493,30.7608,30.7147,30.7147,38242.2473
2014-02-28 12:40:00,53.26,53.26,53.23,53.24,5562.508691419831,30.7147,30.7147,30.6974,30.7031,5562.5087
2014-02-28 12:45:00,53.23,53.26,53.22,53.23,10846.89194826867,30.6974,30.7147,30.6916,30.6974,10846.8919
2014-02-28 12:50:00,53.22,53.24,53.22,53.22,8204.70031984425,30.6916,30.7031,30.6916,30.6916,8204.7003
2014-02-28 12:55:00,53.22,53.22,53.2,53.22,12237.519121123629,30.6916,30.6916,30.68,30.6916,12237.5191
2014-02-28 13:00:00,53.23,53.26,53.23,53.26,8204.70031984425,30.6974,30.7147,30.6974,30.7147,8204.7003
2014-02-28 13:05:00,53.26,53.29,53.26,53.28,5840.634125990822,30.7147,30.732,30.7147,30.7262,5840.6341
2014-02-28 13:10:00,53.28,53.31,53.28,53.28,12654.707272980117,30.7262,30.7435,30.7262,30.7262,12654.7073
2014-02-28 13:15:00,53.27,53.31,53.27,53.31,13906.271728549576,30.7204,30.7435,30.7204,30.7435,13906.2717
2014-02-28 13:20:00,53.31,53.31,53.26,53.27,12515.64455569462,30.7435,30.7435,30.7147,30.7204,12515.6446
2014-02-28 13:25:00,53.27,53.29,53.27,53.29,8482.825754415242,30.7204,30.732,30.7204,30.732,8482.8258
2014-02-28 13:30:00,53.29,53.31,53.29,53.31,9317.202058128216,30.732,30.7435,30.732,30.7435,9317.2021
2014-02-28 13:35:00,53.3,53.33,53.29,53.33,7231.26129884578,30.7377,30.755,30.732,30.755,7231.2613
2014-02-28 13:40:00,53.33,53.34,53.31,53.31,15575.024335975526,30.755,30.7608,30.7435,30.7435,15575.0243
2014-02-28 13:45:00,53.31,53.31,53.29,53.31,26004.72813238771,30.7435,30.7435,30.732,30.7435,26004.7281
2014-02-28 13:50:00,53.31,53.39,53.31,53.39,48115.70018078154,30.7435,30.7896,30.7435,30.7896,48115.7002
2014-02-28 13:55:00,53.39,53.45,53.39,53.44,40745.37616465026,30.7896,30.8242,30.7896,30.8185,40745.3762
2014-02-28 14:00:00,53.44,53.44,53.39,53.4,31845.362258378533,30.8185,30.8185,30.7896,30.7954,31845.3623
2014-02-28 14:05:00,53.4,53.44,53.4,53.41,39493.8117090808,30.7954,30.8185,30.7954,30.8012,39493.8117
2014-02-28 14:10:00,53.41,53.42,53.38,53.4,11959.393686552636,30.8012,30.8069,30.7839,30.7954,11959.3937
2014-02-28 14:15:00,53.39,53.42,53.38,53.4,17104.71422611598,30.7896,30.8069,30.7839,30.7954,17104.7142
2014-02-28 14:20:00,53.39,53.4,53.38,53.39,11820.33096926714,30.7896,30.7954,30.7839,30.7896,11820.331
2014-02-28 14:25:00,53.38,53.46,53.37,53.45,20581.28215825337,30.7839,30.83,30.7781,30.8242,20581.2822
2014-02-28 14:30:00,53.45,53.46,53.4,53.41,11820.33096926714,30.8242,30.83,30.7954,30.8012,11820.331
2014-02-28 14:35:00,53.41,53.41,53.33,53.34,20303.156723682383,30.8012,30.8012,30.755,30.7608,20303.1567
2014-02-28 14:40:00,53.35,53.36,53.31,53.35,17243.776943401477,30.7666,30.7723,30.7435,30.7666,17243.7769
2014-02-28 14:45:00,53.34,53.35,53.25,53.26,19051.59226811292,30.7608,30.7666,30.7089,30.7147,19051.5923
2014-02-28 14:50:00,53.26,53.28,53.21,53.26,53539.14615491587,30.7147,30.7262,30.6858,30.7147,53539.1462
2014-02-28 14:55:00,53.26,53.26,53.2,53.23,20442.21944096788,30.7147,30.7147,30.68,30.6974,20442.2194
2014-02-28 15:00:00,53.23,53.23,53.11,53.16,27534.418022528163,30.6974,30.6974,30.6281,30.657,27534.418
2014-02-28 15:05:00,53.17,53.18,53.03,53.03,36434.431928799895,30.6627,30.6685,30.582,30.582,36434.4319
2014-02-28 15:10:00,53.01,53.08,52.97,53.08,37407.870949798365,30.5705,30.6108,30.5474,30.6108,37407.8709
2014-02-28 15:15:00,53.08,53.14,53.06,53.1,34070.36573494646,30.6108,30.6454,30.5993,30.6224,34070.3657
2014-02-28 15:20:00,53.09,53.16,53.09,53.11,31289.111389236547,30.6166,30.657,30.6166,30.6281,31289.1114
2014-02-28 15:25:00,53.11,53.18,53.1,53.17,34070.36573494646,30.6281,30.6685,30.6224,30.6627,34070.3657
2014-02-28 15:30:00,53.17,53.25,53.16,53.24,33931.30301766097,30.6627,30.7089,30.657,30.7031,33931.303
2014-02-28 15:35:00,53.24,53.25,53.2,53.2,47698.51202892505,30.7031,30.7089,30.68,30.68,47698.512
2014-02-28 15:40:00,53.21,53.29,53.21,53.27,41440.68975107774,30.6858,30.732,30.6858,30.7204,41440.6898
2014-02-28 15:45:00,53.28,53.3,53.16,53.2,83298.56765401196,30.7262,30.7377,30.657,30.68,83298.5677
2014-02-28 15:50:00,53.19,53.21,53.16,53.19,70087.60951188987,30.6743,30.6858,30.657,30.6743,70087.6095
2014-02-28 15:55:00,53.19,53.29,53.19,53.26,161312.7520511751,30.6743,30.732,30.6743,30.7147,161312.7521
2014-03-03 09:30:00,52.75,52.79,52.28,52.53,249061.3266583229,30.4205,30.4436,30.1495,30.2937,249061.3267
2014-03-03 09:35:00,52.5,52.98,52.42,52.88,124461.13197051872,30.2764,30.5532,30.2302,30.4955,124461.132
2014-03-03 09:40:00,52.88,52.99,52.79,52.87,58823.52941176471,30.4955,30.5589,30.4436,30.4897,58823.5294
2014-03-03 09:45:00,52.9,52.95,52.78,52.78,30732.860520094564,30.507,30.5359,30.4378,30.4378,30732.8605
2014-03-03 09:50:00,52.79,52.85,52.7,52.81,36017.243776943404,30.4436,30.4782,30.3917,30.4551,36017.2438
2014-03-03 09:55:00,52.8,52.81,52.68,52.76,34626.61660408845,30.4494,30.4551,30.3802,30.4263,34626.6166
2014-03-03 10:00:00,52.76,52.88,52.67,52.88,59518.84299819219,30.4263,30.4955,30.3744,30.4955,59518.843
2014-03-03 10:05:00,52.85,52.85,52.75,52.75,26004.72813238771,30.4782,30.4782,30.4205,30.4205,26004.7281
2014-03-03 10:10:00,52.71,52.72,52.64,52.67,19607.843137254906,30.3975,30.4032,30.3571,30.3744,19607.8431
2014-03-03 10:15:00,52.68,52.8,52.66,52.75,71617.29940203032,30.3802,30.4494,30.3686,30.4205,71617.2994
2014-03-03 10:20:00,52.75,52.76,52.67,52.67,34765.679321373944,30.4205,30.4263,30.3744,30.3744,34765.6793
2014-03-03 10:25:00,52.67,52.79,52.66,52.76,28090.668891670142,30.3744,30.4436,30.3686,30.4263,28090.6689
2014-03-03 10:30:00,52.76,52.77,52.74,52.77,31845.362258378533,30.4263,30.4321,30.4148,30.4321,31845.3623
2014-03-03 10:35:00,52.77,52.78,52.72,52.76,20164.09400639689,30.4321,30.4378,30.4032,30.4263,20164.094
2014-03-03 10:40:00,52.76,52.85,52.75,52.85,50201.640940063975,30.4263,30.4782,30.4205,30.4782,50201.6409
2014-03-03 10:45:00,52.84,52.85,52.79,52.8,24057.85009039077,30.4724,30.4782,30.4436,30.4494,24057.8501
2014-03-03 10:50:00,52.8,52.9,52.8,52.9,22945.3483521068,30.4494,30.507,30.4494,30.507,22945.3484
2014-03-03 10:55:00,52.93,53.03,52.9,53.0,50340.70365734947,30.5243,30.582,30.507,30.5647,50340.7037
2014-03-03 11:00:00,53.01,53.04,52.89,52.9,33096.92671394799,30.5705,30.5878,30.5013,30.507,33096.9267
2014-03-03 11:05:00,52.9,52.9,52.77,52.79,28090.668891670142,30.507,30.507,30.4321,30.4436,28090.6689
2014-03-03 11:10:00,52.79,52.8,52.75,52.77,16965.651508830484,30.4436,30.4494,30.4205,30.4321,16965.6515
2014-03-03 11:15:00,52.77,52.8,52.75,52.8,26004.72813238771,30.4321,30.4494,30.4205,30.4494,26004.7281
2014-03-03 11:20:00,52.8,52.88,52.79,52.85,23223.4737866778,30.4494,30.4955,30.4436,30.4782,23223.4738
2014-03-03 11:25:00,52.85,52.9,52.85,52.87,37964.12181894034,30.4782,30.507,30.4782,30.4897,37964.1218
2014-03-03 11:30:00,52.87,52.87,52.8,52.81,16409.4006396885,30.4897,30.4897,30.4494,30.4551,16409.4006
2014-03-03 11:35:00,52.8,52.83,52.79,52.82,12237.519121123629,30.4494,30.4667,30.4436,30.4609,12237.5191
2014-03-03 11:40:00,52.79,52.87,52.79,52.8,15296.898901404536,30.4436,30.4897,30.4436,30.4494,15296.8989
2014-03-03 11:45:00,52.8,52.83,52.77,52.83,15435.961618690031,30.4494,30.4667,30.4321,30.4667,15435.9616
2014-03-03 11:50:00,52.83,52.83,52.75,52.77,16270.337922403003,30.4667,30.4667,30.4205,30.4321,16270.3379
2014-03-03 11:55:00,52.76,52.76,52.72,52.73,30176.60965095258,30.4263,30.4263,30.4032,30.409,30176.6097
2014-03-03 12:00:00,52.73,52.77,52.71,52.72,72590.73842302879,30.409,30.4321,30.3975,30.4032,72590.7384
2014-03-03 12:05:00,52.72,52.75,52.69,52.7,37129.74551522737,30.4032,30.4205,30.3859,30.3917,37129.7455
2014-03-03 12:10:00,52.7,52.91,52.67,52.88,70504.79766374636,30.3917,30.5128,30.3744,30.4955,70504.7977
2014-03-03 12:15:00,52.88,52.91,52.77,52.78,38937.560839938815,30.4955,30.5128,30.4321,30.4378,38937.5608
2014-03-03 12:20:00,52.79,52.87,52.79,52.85,20859.40759282437,30.4436,30.4897,30.4436,30.4782,20859.4076
2014-03-03 12:25:00,52.86,52.88,52.77,52.77,32818.801279377,30.484,30.4955,30.4321,30.4321,32818.8013
2014-03-03 12:30:00,52.77,52.81,52.75,52.77,21137.53302739536,30.4321,30.4551,30.4205,30.4321,21137.533
2014-03-03 12:35:00,52.78,52.8,52.77,52.77,21693.78389653734,30.4378,30.4494,30.4321,30.4321,21693.7839
2014-03-03 12:40:00,52.77,52.77,52.7,52.71,23223.4737866778,30.4321,30.4321,30.3917,30.3975,23223.4738
2014-03-03 12:45:00,52.72,52.72,52.67,52.7,27812.54345709916,30.4032,30.4032,30.3744,30.3917,27812.5435
2014-03-03 12:50:00,52.69,52.74,52.67,52.7,25170.35182867473,30.3859,30.4148,30.3744,30.3917,25170.3518
2014-03-03 12:55:00,52.7,52.8,52.67,52.78,34209.42845223196,30.3917,30.4494,30.3744,30.4378,34209.4285
2014-03-03 13:00:00,52.79,52.88,52.79,52.85,31150.04867195105,30.4436,30.4955,30.4436,30.4782,31150.0487
2014-03-03 13:05:00,52.85,52.85,52.81,52.83,25726.60269781672,30.4782,30.4782,30.4551,30.4667,25726.6027
2014-03-03 13:10:00,52.83,52.83,52.79,52.8,16270.337922403003,30.4667,30.4667,30.4436,30.4494,16270.3379
2014-03-03 13:15:00,52.81,52.83,52.8,52.8,18356.27868168544,30.4551,30.4667,30.4494,30.4494,18356.2787
2014-03-03 13:20:00,52.82,52.84,52.8,52.82,14879.710749548049,30.4609,30.4724,30.4494,30.4609,14879.7107
2014-03-03 13:25:00,52.83,52.88,52.8,52.84,16826.58879154499,30.4667,30.4955,30.4494,30.4724,16826.5888
2014-03-03 13:30:00,52.82,52.83,52.78,52.79,18634.40411625643,30.4609,30.4667,30.4378,30.4436,18634.4041
2014-03-03 13:35:00,52.78,52.8,52.76,52.78,13071.895424836604,30.4378,30.4494,30.4263,30.4378,13071.8954
2014-03-03 13:40:00,52.78,52.8,52.75,52.8,21693.78389653734,30.4378,30.4494,30.4205,30.4494,21693.7839
2014-03-03 13:45:00,52.8,52.81,52.77,52.77,28090.668891670142,30.4494,30.4551,30.4321,30.4321,28090.6689
2014-03-03 13:50:00,52.77,52.78,52.76,52.77,40189.12529550828,30.4321,30.4378,30.4263,30.4321,40189.1253
2014-03-03 13:55:00,52.76,52.83,52.75,52.83,76762.61994159367,30.4263,30.4667,30.4205,30.4667,76762.6199
2014-03-03 14:00:00,52.82,52.85,52.81,52.85,17660.96509525796,30.4609,30.4782,30.4551,30.4782,17660.9651
2014-03-03 14:05:00,52.84,52.89,52.83,52.87,27117.22987067168,30.4724,30.5013,30.4667,30.4897,27117.2299
2014-03-03 14:10:00,52.87,52.93,52.87,52.93,21415.658461966348,30.4897,30.5243,30.4897,30.5243,21415.6585
2014-03-03 14:15:00,52.93,52.94,52.86,52.87,24475.03824224725,30.5243,30.5301,30.484,30.4897,24475.0382
2014-03-03 14:20:00,52.87,52.9,52.85,52.87,25865.66541510221,30.4897,30.507,30.4782,30.4897,25865.6654
2014-03-03 14:25:00,52.85,52.89,52.83,52.83,20025.03128911139,30.4782,30.5013,30.4667,30.4667,20025.0313
2014-03-03 14:30:00,52.85,52.89,52.79,52.89,19190.65498539841,30.4782,30.5013,30.4436,30.5013,19190.655
2014-03-03 14:35:00,52.89,52.89,52.83,52.83,17660.96509525796,30.5013,30.5013,30.4667,30.4667,17660.9651
2014-03-03 14:40:00,52.83,52.89,52.83,52.88,13210.958142122096,30.4667,30.5013,30.4667,30.4955,13210.9581
2014-03-03 14:45:00,52.88,52.93,52.88,52.92,12376.581838409124,30.4955,30.5243,30.4955,30.5186,12376.5818
2014-03-03 14:50:00,52.92,52.92,52.89,52.9,10151.578361841192,30.5186,30.5186,30.5013,30.507,10151.5784
2014-03-03 14:55:00,52.9,52.91,52.85,52.88,25726.60269781672,30.507,30.5128,30.4782,30.4955,25726.6027
2014-03-03 15:00:00,52.86,52.91,52.85,52.87,17382.839660686972,30.484,30.5128,30.4782,30.4897,17382.8397
2014-03-03 15:05:00,52.86,52.88,52.83,52.85,21693.78389653734,30.484,30.4955,30.4667,30.4782,21693.7839
2014-03-03 15:10:00,52.84,52.84,52.79,52.83,31567.23682380754,30.4724,30.4724,30.4436,30.4667,31567.2368
2014-03-03 15:15:00,52.82,52.86,52.77,52.85,31010.98595466556,30.4609,30.484,30.4321,30.4782,31010.986
2014-03-03 15:20:00,52.85,52.88,52.82,52.88,40884.43888193576,30.4782,30.4955,30.4609,30.4955,40884.4389
2014-03-03 15:25:00,52.86,52.9,52.77,52.85,31845.362258378533,30.484,30.507,30.4321,30.4782,31845.3623
2014-03-03 15:30:00,52.84,52.84,52.79,52.83,33514.114865804484,30.4724,30.4724,30.4436,30.4667,33514.1149
2014-03-03 15:35:00,52.83,52.88,52.82,52.83,31845.362258378533,30.4667,30.4955,30.4609,30.4667,31845.3623
2014-03-03 15:40:00,52.84,52.9,52.82,52.89,43665.69322764567,30.4724,30.507,30.4609,30.5013,43665.6932
2014-03-03 15:45:00,52.89,52.93,52.85,52.87,63412.59908218607,30.5013,30.5243,30.4782,30.4897,63412.5991
2014-03-03 15:50:00,52.88,52.91,52.84,52.87,76623.55722430817,30.4955,30.5128,30.4724,30.4897,76623.5572
2014-03-03 15:55:00,52.87,52.95,52.86,52.93,132943.95772493395,30.4897,30.5359,30.484,30.5243,132943.9577
2014-03-04 09:30:00,53.57,53.7,53.52,53.64,115978.30621610348,30.8934,30.9684,30.8646,30.9338,115978.3062
2014-03-04 09:35:00,53.64,53.72,53.62,53.64,65081.35168961202,30.9338,30.9799,30.9223,30.9338,65081.3517
2014-03-04 09:40:00,53.65,53.69,53.59,53.64,46029.7594214991,30.9396,30.9626,30.905,30.9338,46029.7594
2014-03-04 09:45:00,53.65,53.76,53.62,53.72,54373.522458628846,30.9396,31.003,30.9223,30.9799,54373.5225
2014-03-04 09:50:00,53.73,53.82,53.73,53.81,68696.9823390349,30.9857,31.0376,30.9857,31.0318,68696.9823
2014-03-04 09:55:00,53.81,53.85,53.67,53.7,36712.557363370885,31.0318,31.0549,30.9511,30.9684,36712.5574
2014-03-04 10:00:00,53.7,53.82,53.66,53.66,99847.03101098596,30.9684,31.0376,30.9453,30.9453,99847.031
2014-03-04 10:05:00,53.66,53.76,53.66,53.75,49089.13920178001,30.9453,31.003,30.9453,30.9972,49089.1392
2014-03-04 10:10:00,53.75,53.75,53.67,53.72,35460.992907801425,30.9972,30.9972,30.9511,30.9799,35460.9929
2014-03-04 10:15:00,53.72,53.72,53.57,53.61,31845.362258378533,30.9799,30.9799,30.8934,30.9165,31845.3623
2014-03-04 10:20:00,53.62,53.62,53.49,53.49,32123.48769294952,30.9223,30.9223,30.8473,30.8473,32123.4877
2014-03-04 10:25:00,53.5,53.6,53.5,53.57,19885.96857182589,30.8531,30.9107,30.8531,30.8934,19885.9686
2014-03-04 10:30:00,53.58,53.59,53.47,53.59,221248.78320122376,30.8992,30.905,30.8358,30.905,221248.7832
2014-03-04 10:35:00,53.59,53.67,53.59,53.66,37685.99638436936,30.905,30.9511,30.905,30.9453,37685.9964
2014-03-04 10:40:00,53.66,53.72,53.66,53.7,20998.47031010986,30.9453,30.9799,30.9453,30.9684,20998.4703
2014-03-04 10:45:00,53.69,53.72,53.66,53.68,26143.790849673205,30.9626,30.9799,30.9453,30.9569,26143.7908
2014-03-04 10:50:00,53.68,53.72,53.67,53.7,45056.32040050063,30.9569,30.9799,30.9511,30.9684,45056.3204
2014-03-04 10:55:00,53.71,53.74,53.67,53.73,78153.24711444862,30.9742,30.9915,30.9511,30.9857,78153.2471
2014-03-04 11:00:00,53.74,53.77,53.72,53.77,33792.24030037547,30.9915,31.0088,30.9799,31.0088,33792.2403
2014-03-04 11:05:00,53.77,53.78,53.72,53.72,18217.215964399948,31.0088,31.0145,30.9799,30.9799,18217.216
2014-03-04 11:10:00,53.72,53.72,53.64,53.65,21693.78389653734,30.9799,30.9799,30.9338,30.9396,21693.7839
2014-03-04 11:15:00,53.66,53.74,53.65,53.73,53400.083437630376,30.9453,30.9915,30.9396,30.9857,53400.0834
2014-03-04 11:20:00,53.73,53.77,53.72,53.77,19190.65498539841,30.9857,31.0088,30.9799,31.0088,19190.655
2014-03-04 11:25:00,53.77,53.77,53.67,53.72,51870.39354748992,31.0088,31.0088,30.9511,30.9799,51870.3935
2014-03-04 11:30:00,53.72,53.72,53.64,53.67,20303.156723682383,30.9799,30.9799,30.9338,30.9511,20303.1567
2014-03-04 11:35:00,53.67,53.72,53.66,53.67,34209.42845223196,30.9511,30.9799,30.9453,30.9511,34209.4285
2014-03-04 11:40:00,53.68,53.71,53.68,53.71,11403.142817410651,30.9569,30.9742,30.9569,30.9742,11403.1428
2014-03-04 11:45:00,53.71,53.71,53.69,53.7,14045.334445835071,30.9742,30.9742,30.9626,30.9684,14045.3344
2014-03-04 11:50:00,53.69,53.71,53.67,53.7,24196.912807676264,30.9626,30.9742,30.9511,30.9684,24196.9128
2014-03-04 11:55:00,53.7,53.73,53.68,53.69,20720.34487553887,30.9684,30.9857,30.9569,30.9626,20720.3449
2014-03-04 12:00:00,53.69,53.75,53.69,53.73,26560.979001529693,30.9626,30.9972,30.9626,30.9857,26560.979
2014-03-04 12:05:00,53.73,53.75,53.7,53.74,37129.74551522737,30.9857,30.9972,30.9684,30.9915,37129.7455
2014-03-04 12:10:00,53.73,53.73,53.67,53.68,68418.85690446392,30.9857,30.9857,30.9511,30.9569,68418.8569
2014-03-04 12:15:00,53.68,53.72,53.66,53.72,25726.60269781672,30.9569,30.9799,30.9453,30.9799,25726.6027
2014-03-04 12:20:00,53.71,53.75,53.7,53.71,12376.581838409124,30.9742,30.9972,30.9684,30.9742,12376.5818
2014-03-04 12:25:00,53.72,53.72,53.7,53.72,15018.773466833543,30.9799,30.9799,30.9684,30.9799,15018.7735
2014-03-04 12:30:00,53.72,53.72,53.67,53.7,18634.40411625643,30.9799,30.9799,30.9511,30.9684,18634.4041
2014-03-04 12:35:00,53.7,53.74,53.64,53.72,49645.39007092199,30.9684,30.9915,30.9338,30.9799,49645.3901
2014-03-04 12:40:00,53.72,53.72,53.66,53.71,72729.80114031429,30.9799,30.9799,30.9453,30.9742,72729.8011
2014-03-04 12:45:00,53.71,53.71,53.67,53.68,44500.06953135865,30.9742,30.9742,30.9511,30.9569,44500.0695
2014-03-04 12:50:00,53.67,53.7,53.67,53.7,12376.581838409124,30.9511,30.9684,30.9511,30.9684,12376.5818
2014-03-04 12:55:00,53.7,53.74,53.7,53.73,17660.96509525796,30.9684,30.9915,30.9684,30.9857,17660.9651
2014-03-04 13:00:00,53.73,53.74,53.68,53.68,25587.539980531223,30.9857,30.9915,30.9569,30.9569,25587.54
2014-03-04 13:05:00,53.69,53.72,53.68,53.68,18912.529550827425,30.9626,30.9799,30.9569,30.9569,18912.5296
2014-03-04 13:10:00,53.69,53.75,53.69,53.75,18634.40411625643,30.9626,30.9972,30.9626,30.9972,18634.4041
2014-03-04 13:15:00,53.75,53.75,53.72,53.72,23918.78737310527,30.9972,30.9972,30.9799,30.9799,23918.7874
2014-03-04 13:20:00,53.72,53.72,53.69,53.69,16131.275205117508,30.9799,30.9799,30.9626,30.9626,16131.2752
2014-03-04 13:25:00,53.68,53.72,53.68,53.7,12654.707272980117,30.9569,30.9799,30.9569,30.9684,12654.7073
2014-03-04 13:30:00,53.7,53.72,53.69,53.71,14879.710749548049,30.9684,30.9799,30.9626,30.9742,14879.7107
2014-03-04 13:35:00,53.7,53.72,53.65,53.7,34626.61660408845,30.9684,30.9799,30.9396,30.9684,34626.6166
2014-03-04 13:40:00,53.7,53.71,53.64,53.65,30593.79780280907,30.9684,30.9742,30.9338,30.9396,30593.7978
2014-03-04 13:45:00,53.65,53.67,53.59,53.59,67167.29244889446,30.9396,30.9511,30.905,30.905,67167.2924
2014-03-04 13:50:00,53.58,53.63,53.56,53.59,24475.03824224725,30.8992,30.928,30.8877,30.905,24475.0382
2014-03-04 13:55:00,53.59,53.65,53.59,53.61,17660.96509525796,30.905,30.9396,30.905,30.9165,17660.9651
2014-03-04 14:00:00,53.6,53.6,53.52,53.56,22806.285634821303,30.9107,30.9107,30.8646,30.8877,22806.2856
2014-03-04 14:05:00,53.57,53.59,53.53,53.59,22250.034765679324,30.8934,30.905,30.8704,30.905,22250.0348
2014-03-04 14:10:00,53.59,53.62,53.55,53.61,18078.15324711445,30.905,30.9223,30.8819,30.9165,18078.1532
2014-03-04 14:15:00,53.61,53.63,53.56,53.58,17800.02781254346,30.9165,30.928,30.8877,30.8992,17800.0278
2014-03-04 14:20:00,53.58,53.61,53.57,53.59,21137.53302739536,30.8992,30.9165,30.8934,30.905,21137.533
2014-03-04 14:25:00,53.59,53.62,53.58,53.61,17939.090529828954,30.905,30.9223,30.8992,30.9165,17939.0905
2014-03-04 14:30:00,53.61,53.64,53.59,53.61,20303.156723682383,30.9165,30.9338,30.905,30.9165,20303.1567
2014-03-04 14:35:00,53.61,53.62,53.56,53.57,28507.85704352664,30.9165,30.9223,30.8877,30.8934,28507.857
2014-03-04 14:40:00,53.57,53.6,53.57,53.59,13906.271728549576,30.8934,30.9107,30.8934,30.905,13906.2717
2014-03-04 14:45:00,53.59,53.62,53.58,53.58,14740.648032262552,30.905,30.9223,30.8992,30.8992,14740.648
2014-03-04 14:50:00,53.57,53.62,53.57,53.6,30593.79780280907,30.8934,30.9223,30.8934,30.9107,30593.7978
2014-03-04 14:55:00,53.61,53.68,53.61,53.67,24335.97552496176,30.9165,30.9569,30.9165,30.9511,24335.9755
2014-03-04 15:00:00,53.66,53.68,53.64,53.67,31010.98595466556,30.9453,30.9569,30.9338,30.9511,31010.986
2014-03-04 15:05:00,53.67,53.67,53.63,53.64,27395.355305242665,30.9511,30.9511,30.928,30.9338,27395.3553
2014-03-04 15:10:00,53.64,53.67,53.63,53.65,32679.738562091505,30.9338,30.9511,30.928,30.9396,32679.7386
2014-03-04 15:15:00,53.65,53.72,53.63,53.71,41996.94062021972,30.9396,30.9799,30.928,30.9742,41996.9406
2014-03-04 15:20:00,53.71,53.73,53.69,53.73,33792.24030037547,30.9742,30.9857,30.9626,30.9857,33792.2403
2014-03-04 15:25:00,53.72,53.73,53.67,53.68,36851.62008065638,30.9799,30.9857,30.9511,30.9569,36851.6201
2014-03-04 15:30:00,53.67,53.69,53.65,53.69,67445.41788346544,30.9511,30.9626,30.9396,30.9626,67445.4179
2014-03-04 15:35:00,53.7,53.7,53.64,53.66,48811.01376720901,30.9684,30.9684,30.9338,30.9453,48811.0138
2014-03-04 15:40:00,53.65,53.7,53.64,53.7,56459.46321791128,30.9396,30.9684,30.9338,30.9684,56459.4632
2014-03-04 15:45:00,53.7,53.7,53.61,53.64,63412.59908218607,30.9684,30.9684,30.9165,30.9338,63412.5991
2014-03-04 15:50:00,53.64,53.66,53.63,53.64,97343.90209984704,30.9338,30.9453,30.928,30.9338,97343.9021
2014-03-04 15:55:00,53.64,53.67,53.61,53.67,216659.7135308024,30.9338,30.9511,30.9165,30.9511,216659.7135
2014-03-05 09:30:00,53.88,53.9,53.72,53.72,76623.55722430817,31.0722,31.0837,30.9799,30.9799,76623.5572
2014-03-05 09:35:00,53.74,53.75,53.62,53.7,29064.107912668616,30.9915,30.9972,30.9223,30.9684,29064.1079
2014-03-05 09:40:00,53.69,53.7,53.58,53.67,31567.23682380754,30.9626,30.9684,30.8992,30.9511,31567.2368
2014-03-05 09:45:00,53.67,53.71,53.62,53.63,35321.93019051592,30.9511,30.9742,30.9223,30.928,35321.9302
2014-03-05 09:50:00,53.64,53.67,53.57,53.66,131414.2678347935,30.9338,30.9511,30.8934,30.9453,131414.2678
2014-03-05 09:55:00,53.67,53.67,53.54,53.58,48532.88833263802,30.9511,30.9511,30.8761,30.8992,48532.8883
2014-03-05 10:00:00,53.57,53.64,53.56,53.62,28507.85704352664,30.8934,30.9338,30.8877,30.9223,28507.857
2014-03-05 10:05:00,53.62,53.75,53.62,53.68,24335.97552496176,30.9223,30.9972,30.9223,30.9569,24335.9755
2014-03-05 10:10:00,53.69,53.74,53.65,53.67,20998.47031010986,30.9626,30.9915,30.9396,30.9511,20998.4703
2014-03-05 10:15:00,53.67,53.72,53.65,53.68,24196.912807676264,30.9511,30.9799,30.9396,30.9569,24196.9128
2014-03-05 10:20:00,53.67,53.72,53.67,53.7,16687.52607425949,30.9511,30.9799,30.9511,30.9684,16687.5261
2014-03-05 10:25:00,53.71,53.75,53.68,53.71,14184.397163120568,30.9742,30.9972,30.9569,30.9742,14184.3972
2014-03-05 10:30:00,53.71,53.77,53.68,53.68,25031.28911138924,30.9742,31.0088,30.9569,30.9569,25031.2891
2014-03-05 10:35:00,53.69,53.69,53.62,53.63,32818.801279377,30.9626,30.9626,30.9223,30.928,32818.8013
2014-03-05 10:40:00,53.64,53.7,53.64,53.68,23640.66193853428,30.9338,30.9684,30.9338,30.9569,23640.6619
2014-03-05 10:45:00,53.67,53.69,53.57,53.59,34487.553886802954,30.9511,30.9626,30.8934,30.905,34487.5539
2014-03-05 10:50:00,53.58,53.61,53.54,53.57,20303.156723682383,30.8992,30.9165,30.8761,30.8934,20303.1567
2014-03-05 10:55:00,53.57,53.62,53.56,53.61,21137.53302739536,30.8934,30.9223,30.8877,30.9165,21137.533
2014-03-05 11:00:00,53.61,53.64,53.59,53.61,40189.12529550828,30.9165,30.9338,30.905,30.9165,40189.1253
2014-03-05 11:05:00,53.62,53.64,53.61,53.62,20581.28215825337,30.9223,30.9338,30.9165,30.9223,20581.2822
2014-03-05 11:10:00,53.63,53.68,53.63,53.64,13071.895424836604,30.928,30.9569,30.928,30.9338,13071.8954
2014-03-05 11:15:00,53.63,53.64,53.56,53.57,24614.100959532752,30.928,30.9338,30.8877,30.8934,24614.101
2014-03-05 11:20:00,53.57,53.62,53.56,53.6,22806.285634821303,30.8934,30.9223,30.8877,30.9107,22806.2856
2014-03-05 11:25:00,53.6,53.61,53.5,53.5,28229.73160895564,30.9107,30.9165,30.8531,30.8531,28229.7316
2014-03-05 11:30:00,53.5,53.53,53.48,53.48,13210.958142122096,30.8531,30.8704,30.8415,30.8415,13210.9581
2014-03-05 11:35:00,53.47,53.52,53.45,53.52,21137.53302739536,30.8358,30.8646,30.8242,30.8646,21137.533
2014-03-05 11:40:00,53.52,53.54,53.47,53.52,18217.215964399948,30.8646,30.8761,30.8358,30.8646,18217.216
2014-03-05 11:45:00,53.52,53.56,53.52,53.56,22528.16020025032,30.8646,30.8877,30.8646,30.8877,22528.1602
2014-03-05 11:50:00,53.56,53.61,53.56,53.57,23223.4737866778,30.8877,30.9165,30.8877,30.8934,23223.4738
2014-03-05 11:55:00,53.57,53.59,53.57,53.59,6118.7595605618135,30.8934,30.905,30.8934,30.905,6118.7596
2014-03-05 12:00:00,53.58,53.61,53.56,53.59,14184.397163120568,30.8992,30.9165,30.8877,30.905,14184.3972
2014-03-05 12:05:00,53.59,53.63,53.57,53.62,23918.78737310527,30.905,30.928,30.8934,30.9223,23918.7874
2014-03-05 12:10:00,53.62,53.63,53.6,53.62,14601.585314977056,30.9223,30.928,30.9107,30.9223,14601.5853
2014-03-05 12:15:00,53.61,53.64,53.6,53.6,16409.4006396885,30.9165,30.9338,30.9107,30.9107,16409.4006
2014-03-05 12:20:00,53.59,53.67,53.57,53.67,32679.738562091505,30.905,30.9511,30.8934,30.9511,32679.7386
2014-03-05 12:25:00,53.67,53.67,53.62,53.63,9595.327492699207,30.9511,30.9511,30.9223,30.928,9595.3275
2014-03-05 12:30:00,53.62,53.62,53.57,53.57,8760.951188986233,30.9223,30.9223,30.8934,30.8934,8760.9512
2014-03-05 12:35:00,53.57,53.66,53.57,53.66,12515.64455569462,30.8934,30.9453,30.8934,30.9453,12515.6446
2014-03-05 12:40:00,53.66,53.67,53.64,53.67,15435.961618690031,30.9453,30.9511,30.9338,30.9511,15435.9616
2014-03-05 12:45:00,53.67,53.71,53.64,53.71,9039.076623557225,30.9511,30.9742,30.9338,30.9742,9039.0766
2014-03-05 12:50:00,53.71,53.71,53.64,53.69,43526.63051036018,30.9742,30.9742,30.9338,30.9626,43526.6305
2014-03-05 12:55:00,53.69,53.71,53.68,53.71,10707.829230983174,30.9626,30.9742,30.9569,30.9742,10707.8292
2014-03-05 13:00:00,53.71,53.75,53.7,53.74,18495.341398970937,30.9742,30.9972,30.9684,30.9915,18495.3414
2014-03-05 13:05:00,53.73,53.73,53.7,53.7,10707.829230983174,30.9857,30.9857,30.9684,30.9684,10707.8292
2014-03-05 13:10:00,53.7,53.72,53.66,53.7,11264.080100125157,30.9684,30.9799,30.9453,30.9684,11264.0801
2014-03-05 13:15:00,53.71,53.73,53.7,53.7,13906.271728549576,30.9742,30.9857,30.9684,30.9684,13906.2717
2014-03-05 13:20:00,53.7,53.72,53.67,53.67,8482.825754415242,30.9684,30.9799,30.9511,30.9511,8482.8258
2014-03-05 13:25:00,53.67,53.69,53.63,53.64,12515.64455569462,30.9511,30.9626,30.928,30.9338,12515.6446
2014-03-05 13:30:00,53.64,53.68,53.63,53.68,17521.902377972467,30.9338,30.9569,30.928,30.9569,17521.9024
2014-03-05 13:35:00,53.67,53.67,53.59,53.6,11403.142817410651,30.9511,30.9511,30.905,30.9107,11403.1428
2014-03-05 13:40:00,53.59,53.66,53.59,53.65,16409.4006396885,30.905,30.9453,30.905,30.9396,16409.4006
2014-03-05 13:45:00,53.65,53.67,53.59,53.62,14601.585314977056,30.9396,30.9511,30.905,30.9223,14601.5853
2014-03-05 13:50:00,53.61,53.62,53.58,53.61,17104.71422611598,30.9165,30.9223,30.8992,30.9165,17104.7142
2014-03-05 13:55:00,53.61,53.63,53.6,53.61,16548.463356973996,30.9165,30.928,30.9107,30.9165,16548.4634
2014-03-05 14:00:00,53.62,53.65,53.62,53.64,34626.61660408845,30.9223,30.9396,30.9223,30.9338,34626.6166
2014-03-05 14:05:00,53.62,53.7,53.62,53.68,30454.73508552357,30.9223,30.9684,30.9223,30.9569,30454.7351
2014-03-05 14:10:00,53.69,53.71,53.65,53.65,10568.76651369768,30.9626,30.9742,30.9396,30.9396,10568.7665
2014-03-05 14:15:00,53.65,53.67,53.64,53.65,11264.080100125157,30.9396,30.9511,30.9338,30.9396,11264.0801
2014-03-05 14:20:00,53.65,53.7,53.63,53.7,16270.337922403003,30.9396,30.9684,30.928,30.9684,16270.3379
2014-03-05 14:25:00,53.72,53.75,53.66,53.74,62161.03462661661,30.9799,30.9972,30.9453,30.9915,62161.0346
2014-03-05 14:30:00,53.75,53.77,53.72,53.74,41440.68975107774,30.9972,31.0088,30.9799,30.9915,41440.6898
2014-03-05 14:35:00,53.74,53.75,53.73,53.75,13906.271728549576,30.9915,30.9972,30.9857,30.9972,13906.2717
2014-03-05 14:40:00,53.75,53.77,53.74,53.75,24614.100959532752,30.9972,31.0088,30.9915,30.9972,24614.101
2014-03-05 14:45:00,53.75,53.76,53.74,53.75,21415.658461966348,30.9972,31.003,30.9915,30.9972,21415.6585
2014-03-05 14:50:00,53.75,53.75,53.71,53.72,21693.78389653734,30.9972,30.9972,30.9742,30.9799,21693.7839
2014-03-05 14:55:00,53.72,53.75,53.69,53.73,61743.846474760125,30.9799,30.9972,30.9626,30.9857,61743.8465
2014-03-05 15:00:00,53.74,53.75,53.7,53.71,23501.599221248784,30.9915,30.9972,30.9684,30.9742,23501.5992
2014-03-05 15:05:00,53.71,53.75,53.69,53.7,47559.44931163955,30.9742,30.9972,30.9626,30.9684,47559.4493
2014-03-05 15:10:00,53.69,53.71,53.68,53.7,26560.979001529693,30.9626,30.9742,30.9569,30.9684,26560.979
2014-03-05 15:15:00,53.7,53.75,53.7,53.72,32540.67584480601,30.9684,30.9972,30.9684,30.9799,32540.6758
2014-03-05 15:20:00,53.72,53.75,53.7,53.75,32679.738562091505,30.9799,30.9972,30.9684,30.9972,32679.7386
2014-03-05 15:25:00,53.75,53.77,53.73,53.77,32262.550410235017,30.9972,31.0088,30.9857,31.0088,32262.5504
2014-03-05 15:30:00,53.76,53.8,53.74,53.8,47698.51202892505,31.003,31.0261,30.9915,31.0261,47698.512
2014-03-05 15:35:00,53.79,53.8,53.74,53.75,29064.107912668616,31.0203,31.0261,30.9915,30.9972,29064.1079
2014-03-05 15:40:00,53.76,53.76,53.73,53.75,50479.76637463496,31.003,31.003,30.9857,30.9972,50479.7664
2014-03-05 15:45:00,53.75,53.77,53.75,53.75,49506.327353636494,30.9972,31.0088,30.9972,30.9972,49506.3274
2014-03-05 15:50:00,53.75,53.79,53.75,53.78,66889.16701432347,30.9972,31.0203,30.9972,31.0145,66889.167
2014-03-05 15:55:00,53.78,53.81,53.77,53.8,120567.37588652484,31.0145,31.0318,31.0088,31.0261,120567.3759
2014-03-06 09:30:00,54.57,54.89,54.43,54.86,294673.8979279656,31.4701,31.6547,31.3894,31.6374,294673.8979
2014-03-06 09:35:00,54.85,55.16,54.67,55.12,197190.933110833,31.6316,31.8104,31.5278,31.7873,197190.9331
2014-03-06 09:40:00,55.1,55.33,55.06,55.31,258378.5287164512,31.7758,31.9084,31.7527,31.8969,258378.5287
2014-03-06 09:45:00,55.32,55.33,55.24,55.31,177722.1526908636,31.9026,31.9084,31.8565,31.8969,177722.1527
2014-03-06 09:50:00,55.31,55.56,55.31,55.54,278681.6854401335,31.8969,32.041,31.8969,32.0295,278681.6854
2014-03-06 09:55:00,55.54,55.72,55.46,55.51,199554.99930468644,32.0295,32.1333,31.9834,32.0122,199554.9993
2014-03-06 10:00:00,55.51,55.55,55.44,55.5,200806.5637602559,32.0122,32.0353,31.9718,32.0064,200806.5638
2014-03-06 10:05:00,55.49,55.51,55.33,55.41,149353.35836462246,32.0007,32.0122,31.9084,31.9545,149353.3584
2014-03-06 10:10:00,55.41,55.41,55.23,55.25,99290.78014184398,31.9545,31.9545,31.8507,31.8623,99290.7801
2014-03-06 10:15:00,55.23,55.33,55.23,55.24,76901.68265887916,31.8507,31.9084,31.8507,31.8565,76901.6827
2014-03-06 10:20:00,55.26,55.33,55.24,55.28,119176.74871366988,31.868,31.9084,31.8565,31.8796,119176.7487
2014-03-06 10:25:00,55.27,55.52,55.25,55.49,120150.18773466836,31.8738,32.018,31.8623,32.0007,120150.1877
2014-03-06 10:30:00,55.51,55.71,55.51,55.68,112640.80100125156,32.0122,32.1275,32.0122,32.1102,112640.801
2014-03-06 10:35:00,55.68,55.91,55.67,55.9,203865.9435405368,32.1102,32.2429,32.1045,32.2371,203865.9435
2014-03-06 10:40:00,55.89,55.89,55.74,55.78,94979.8359059936,32.2314,32.2314,32.1448,32.1679,94979.8359
2014-03-06 10:45:00,55.79,55.81,55.74,55.78,64386.03810318454,32.1737,32.1852,32.1448,32.1679,64386.0381
2014-03-06 10:50:00,55.78,55.8,55.67,55.68,72729.80114031429,32.1679,32.1795,32.1045,32.1102,72729.8011
2014-03-06 10:55:00,55.69,55.72,55.51,55.53,98317.3411208455,32.116,32.1333,32.0122,32.0237,98317.3411
2014-03-06 11:00:00,55.52,55.54,55.44,55.49,53539.14615491587,32.018,32.0295,31.9718,32.0007,53539.1462
2014-03-06 11:05:00,55.46,55.54,55.46,55.47,37407.870949798365,31.9834,32.0295,31.9834,31.9891,37407.8709
2014-03-06 11:10:00,55.46,55.48,55.38,55.39,47698.51202892505,31.9834,31.9949,31.9372,31.943,47698.512
2014-03-06 11:15:00,55.41,55.48,55.39,55.39,46864.13572521207,31.9545,31.9949,31.943,31.943,46864.1357
2014-03-06 11:20:00,55.4,55.44,55.39,55.41,40884.43888193576,31.9488,31.9718,31.943,31.9545,40884.4389
2014-03-06 11:25:00,55.43,55.47,55.4,55.47,81490.75232930052,31.9661,31.9891,31.9488,31.9891,81490.7523
2014-03-06 11:30:00,55.46,55.56,55.45,55.56,63829.78723404256,31.9834,32.041,31.9776,32.041,63829.7872
2014-03-06 11:35:00,55.58,55.64,55.53,55.57,42553.19148936171,32.0526,32.0872,32.0237,32.0468,42553.1915
2014-03-06 11:40:00,55.57,55.64,55.53,55.63,35460.992907801425,32.0468,32.0872,32.0237,32.0814,35460.9929
2014-03-06 11:45:00,55.62,55.68,55.6,55.67,47698.51202892505,32.0756,32.1102,32.0641,32.1045,47698.512
2014-03-06 11:50:00,55.67,55.68,55.64,55.65,43387.56779307468,32.1045,32.1102,32.0872,32.0929,43387.5678
2014-03-06 11:55:00,55.66,55.69,55.58,55.61,65498.5398414685,32.0987,32.116,32.0526,32.0699,65498.5398
2014-03-06 12:00:00,55.61,55.62,55.6,55.6,21415.658461966348,32.0699,32.0756,32.0641,32.0641,21415.6585
2014-03-06 12:05:00,55.6,55.65,55.56,55.64,31289.111389236547,32.0641,32.0929,32.041,32.0872,31289.1114
2014-03-06 12:10:00,55.67,55.74,55.64,55.73,36017.243776943404,32.1045,32.1448,32.0872,32.1391,36017.2438
2014-03-06 12:15:00,55.74,55.77,55.67,55.69,88861.0763454318,32.1448,32.1621,32.1045,32.116,88861.0763
2014-03-06 12:20:00,55.67,55.69,55.64,55.65,53678.208872201365,32.1045,32.116,32.0872,32.0929,53678.2089
2014-03-06 12:25:00,55.67,55.69,55.59,55.6,41440.68975107774,32.1045,32.116,32.0583,32.0641,41440.6898
2014-03-06 12:30:00,55.61,55.69,55.61,55.69,32540.67584480601,32.0699,32.116,32.0699,32.116,32540.6758
2014-03-06 12:35:00,55.69,55.73,55.67,55.7,12515.64455569462,32.116,32.1391,32.1045,32.1218,12515.6446
2014-03-06 12:40:00,55.7,55.72,55.67,55.71,33096.92671394799,32.1218,32.1333,32.1045,32.1275,33096.9267
2014-03-06 12:45:00,55.69,55.72,55.68,55.72,46168.8221387846,32.116,32.1333,32.1102,32.1333,46168.8221
2014-03-06 12:50:00,55.72,55.85,55.72,55.82,67584.48060075095,32.1333,32.2083,32.1333,32.191,67584.4806
2014-03-06 12:55:00,55.82,55.84,55.76,55.84,33235.98943123349,32.191,32.2025,32.1564,32.2025,33235.9894
2014-03-06 13:00:00,55.84,55.87,55.82,55.85,39354.748991795306,32.2025,32.2198,32.191,32.2083,39354.749
2014-03-06 13:05:00,55.84,55.87,55.82,55.84,26560.979001529693,32.2025,32.2198,32.191,32.2025,26560.979
2014-03-06 13:10:00,55.83,55.85,55.71,55.77,41440.68975107774,32.1968,32.2083,32.1275,32.1621,41440.6898
2014-03-06 13:15:00,55.75,55.77,55.69,55.77,18356.27868168544,32.1506,32.1621,32.116,32.1621,18356.2787
2014-03-06 13:20:00,55.76,55.77,55.69,55.77,26282.8535669587,32.1564,32.1621,32.116,32.1621,26282.8536
2014-03-06 13:25:00,55.77,55.82,55.76,55.81,34487.553886802954,32.1621,32.191,32.1564,32.1852,34487.5539
2014-03-06 13:30:00,55.81,55.89,55.79,55.87,134056.45946321794,32.1852,32.2314,32.1737,32.2198,134056.4595
2014-03-06 13:35:00,55.89,55.91,55.85,55.86,184953.41398970937,32.2314,32.2429,32.2083,32.2141,184953.414
2014-03-06 13:40:00,55.86,55.86,55.73,55.74,43665.69322764567,32.2141,32.2141,32.1391,32.1448,43665.6932
2014-03-06 13:45:00,55.75,55.77,55.6,55.64,74398.55374774024,32.1506,32.1621,32.0641,32.0872,74398.5537
2014-03-06 13:50:00,55.66,55.68,55.6,55.6,22250.034765679324,32.0987,32.1102,32.0641,32.0641,22250.0348
2014-03-06 13:55:00,55.6,55.62,55.56,55.59,29203.17062995411,32.0641,32.0756,32.041,32.0583,29203.1706
2014-03-06 14:00:00,55.59,55.62,55.55,55.59,47698.51202892505,32.0583,32.0756,32.0353,32.0583,47698.512
2014-03-06 14:05:00,55.59,55.59,55.51,55.51,46725.07300792658,32.0583,32.0583,32.0122,32.0122,46725.073
2014-03-06 14:10:00,55.51,55.52,55.48,55.51,35460.992907801425,32.0122,32.018,31.9949,32.0122,35460.9929
2014-03-06 14:15:00,55.5,55.53,55.46,55.47,35878.18105965791,32.0064,32.0237,31.9834,31.9891,35878.1811
2014-03-06 14:20:00,55.47,55.53,55.47,55.51,32262.550410235017,31.9891,32.0237,31.9891,32.0122,32262.5504
2014-03-06 14:25:00,55.5,55.59,55.49,55.55,41162.564316506745,32.0064,32.0583,32.0007,32.0353,41162.5643
2014-03-06 14:30:00,55.55,55.56,55.51,55.51,33931.30301766097,32.0353,32.041,32.0122,32.0122,33931.303
2014-03-06 14:35:00,55.51,55.53,55.48,55.49,31150.04867195105,32.0122,32.0237,31.9949,32.0007,31150.0487
2014-03-06 14:40:00,55.49,55.59,55.49,55.53,49784.45278820748,32.0007,32.0583,32.0007,32.0237,49784.4528
2014-03-06 14:45:00,55.54,55.59,55.53,55.56,57571.96495619525,32.0295,32.0583,32.0237,32.041,57571.965
2014-03-06 14:50:00,55.56,55.57,55.5,55.51,31428.174106522045,32.041,32.0468,32.0064,32.0122,31428.1741
2014-03-06 14:55:00,55.51,55.53,55.49,55.53,34626.61660408845,32.0122,32.0237,32.0007,32.0237,34626.6166
2014-03-06 15:00:00,55.52,55.58,55.52,55.56,43109.442358503686,32.018,32.0526,32.018,32.041,43109.4424
2014-03-06 15:05:00,55.55,55.56,55.51,55.51,191767.48713669868,32.0353,32.041,32.0122,32.0122,191767.4871
2014-03-06 15:10:00,55.51,55.53,55.51,55.51,44361.00681407315,32.0122,32.0237,32.0122,32.0122,44361.0068
2014-03-06 15:15:00,55.51,55.54,55.5,55.51,55625.08691419831,32.0122,32.0295,32.0064,32.0122,55625.0869
2014-03-06 15:20:00,55.51,55.51,55.46,55.47,44917.25768321513,32.0122,32.0122,31.9834,31.9891,44917.2577
2014-03-06 15:25:00,55.47,55.51,55.47,55.51,55207.89876234182,31.9891,32.0122,31.9891,32.0122,55207.8988
2014-03-06 15:30:00,55.51,55.62,55.51,55.61,175636.21193158114,32.0122,32.0756,32.0122,32.0699,175636.2119
2014-03-06 15:35:00,55.62,55.64,55.61,55.63,63829.78723404256,32.0756,32.0872,32.0699,32.0814,63829.7872
2014-03-06 15:40:00,55.63,55.64,55.6,55.6,74398.55374774024,32.0814,32.0872,32.0641,32.0641,74398.5537
2014-03-06 15:45:00,55.6,55.6,55.56,55.57,162842.44194131554,32.0641,32.0641,32.041,32.0468,162842.4419
2014-03-06 15:50:00,55.56,55.57,55.49,55.5,223751.91211236268,32.041,32.0468,32.0007,32.0064,223751.9121
2014-03-06 15:55:00,55.49,55.59,55.49,55.59,259073.84230287865,32.0007,32.0583,32.0007,32.0583,259073.8423
2014-03-07 09:30:00,55.64,55.87,55.45,55.73,258100.4032818801,32.0872,32.2198,31.9776,32.1391,258100.4033
2014-03-07 09:35:00,55.73,55.73,55.41,55.41,135864.27478792935,32.1391,32.1391,31.9545,31.9545,135864.2748
2014-03-07 09:40:00,55.43,55.62,55.31,55.37,88582.9509108608,31.9661,32.0756,31.8969,31.9315,88582.9509
2014-03-07 09:45:00,55.35,55.35,55.02,55.06,154776.8043387568,31.9199,31.9199,31.7296,31.7527,154776.8043
2014-03-07 09:50:00,55.05,55.29,55.05,55.28,116395.49436795995,31.7469,31.8853,31.7469,31.8796,116395.4944
2014-03-07 09:55:00,55.28,55.35,55.18,55.27,87887.63732443332,31.8796,31.9199,31.8219,31.8738,87887.6373
2014-03-07 10:00:00,55.26,55.3,55.11,55.26,114587.67904324851,31.868,31.8911,31.7815,31.868,114587.679
2014-03-07 10:05:00,55.26,55.45,55.26,55.37,144625.2259769156,31.868,31.9776,31.868,31.9315,144625.226
2014-03-07 10:10:00,55.36,55.38,55.23,55.31,64386.03810318454,31.9257,31.9372,31.8507,31.8969,64386.0381
2014-03-07 10:15:00,55.31,55.31,55.26,55.27,27951.60617438465,31.8969,31.8969,31.868,31.8738,27951.6062
2014-03-07 10:20:00,55.27,55.3,55.27,55.28,33375.05214851898,31.8738,31.8911,31.8738,31.8796,33375.0521
2014-03-07 10:25:00,55.27,55.29,55.23,55.29,22806.285634821303,31.8738,31.8853,31.8507,31.8853,22806.2856
2014-03-07 10:30:00,55.29,55.31,55.23,55.24,73981.36559588375,31.8853,31.8969,31.8507,31.8565,73981.3656
2014-03-07 10:35:00,55.24,55.29,55.22,55.28,35600.05562508692,31.8565,31.8853,31.845,31.8796,35600.0556
2014-03-07 10:40:00,55.29,55.39,55.22,55.29,89556.38993185927,31.8853,31.943,31.845,31.8853,89556.3899
2014-03-07 10:45:00,55.28,55.29,55.22,55.27,20442.21944096788,31.8796,31.8853,31.845,31.8738,20442.2194
2014-03-07 10:50:00,55.27,55.28,55.23,55.23,17521.902377972467,31.8738,31.8796,31.8507,31.8507,17521.9024
2014-03-07 10:55:00,55.24,55.31,55.23,55.28,39632.874426366296,31.8565,31.8969,31.8507,31.8796,39632.8744
2014-03-07 11:00:00,55.28,55.29,55.17,55.17,77318.87081073565,31.8796,31.8853,31.8161,31.8161,77318.8708
2014-03-07 11:05:00,55.18,55.19,55.14,55.17,21693.78389653734,31.8219,31.8277,31.7988,31.8161,21693.7839
2014-03-07 11:10:00,55.16,55.19,55.13,55.18,40467.25073007927,31.8104,31.8277,31.7931,31.8219,40467.2507
2014-03-07 11:15:00,55.17,55.25,55.14,55.24,19746.9058545404,31.8161,31.8623,31.7988,31.8565,19746.9059
2014-03-07 11:20:00,55.21,55.23,55.15,55.23,23223.4737866778,31.8392,31.8507,31.8046,31.8507,23223.4738
2014-03-07 11:25:00,55.24,55.28,55.22,55.26,12515.64455569462,31.8565,31.8796,31.845,31.868,12515.6446
2014-03-07 11:30:00,55.26,55.26,55.21,55.24,17104.71422611598,31.868,31.868,31.8392,31.8565,17104.7142
2014-03-07 11:35:00,55.25,55.37,55.25,55.29,51731.33083020442,31.8623,31.9315,31.8623,31.8853,51731.3308
2014-03-07 11:40:00,55.3,55.32,55.27,55.31,40467.25073007927,31.8911,31.9026,31.8738,31.8969,40467.2507
2014-03-07 11:45:00,55.31,55.39,55.31,55.38,27256.29258795717,31.8969,31.943,31.8969,31.9372,27256.2926
2014-03-07 11:50:00,55.36,55.37,55.32,55.33,11959.393686552636,31.9257,31.9315,31.9026,31.9084,11959.3937
2014-03-07 11:55:00,55.31,55.44,55.31,55.42,21971.90933110833,31.8969,31.9718,31.8969,31.9603,21971.9093
2014-03-07 12:00:00,55.4,55.41,55.33,55.33,9456.264775413712,31.9488,31.9545,31.9084,31.9084,9456.2648
2014-03-07 12:05:00,55.33,55.38,55.31,55.36,43387.56779307468,31.9084,31.9372,31.8969,31.9257,43387.5678
2014-03-07 12:10:00,55.36,55.39,55.35,55.37,7370.324016131276,31.9257,31.943,31.9199,31.9315,7370.324
2014-03-07 12:15:00,55.37,55.44,55.37,55.44,18078.15324711445,31.9315,31.9718,31.9315,31.9718,18078.1532
2014-03-07 12:20:00,55.44,55.49,55.44,55.48,15714.087053261022,31.9718,32.0007,31.9718,31.9949,15714.0871
2014-03-07 12:25:00,55.49,55.49,55.44,55.47,10568.76651369768,32.0007,32.0007,31.9718,31.9891,10568.7665
2014-03-07 12:30:00,55.46,55.48,55.41,55.45,21832.84661382284,31.9834,31.9949,31.9545,31.9776,21832.8466
2014-03-07 12:35:00,55.45,55.49,55.44,55.49,9039.076623557225,31.9776,32.0007,31.9718,32.0007,9039.0766
2014-03-07 12:40:00,55.49,55.49,55.37,55.4,24892.22639410374,32.0007,32.0007,31.9315,31.9488,24892.2264
2014-03-07 12:45:00,55.41,55.44,55.37,55.37,10151.578361841192,31.9545,31.9718,31.9315,31.9315,10151.5784
2014-03-07 12:50:00,55.36,55.41,55.32,55.36,17104.71422611598,31.9257,31.9545,31.9026,31.9257,17104.7142
2014-03-07 12:55:00,55.37,55.41,55.36,55.36,9317.202058128216,31.9315,31.9545,31.9257,31.9257,9317.2021
2014-03-07 13:00:00,55.37,55.38,55.28,55.31,9734.390209984704,31.9315,31.9372,31.8796,31.8969,9734.3902
2014-03-07 13:05:00,55.31,55.39,55.3,55.39,11125.017382839662,31.8969,31.943,31.8911,31.943,11125.0174
2014-03-07 13:10:00,55.38,55.42,55.38,55.39,13628.146293978583,31.9372,31.9603,31.9372,31.943,13628.1463
2014-03-07 13:15:00,55.39,55.4,55.33,55.38,18634.40411625643,31.943,31.9488,31.9084,31.9372,18634.4041
2014-03-07 13:20:00,55.39,55.42,55.37,55.41,11542.20553469615,31.943,31.9603,31.9315,31.9545,11542.2055
2014-03-07 13:25:00,55.39,55.39,55.33,55.35,45890.6967042136,31.943,31.943,31.9084,31.9199,45890.6967
2014-03-07 13:30:00,55.34,55.36,55.31,55.34,10151.578361841192,31.9142,31.9257,31.8969,31.9142,10151.5784
2014-03-07 13:35:00,55.35,55.35,55.28,55.31,20859.40759282437,31.9199,31.9199,31.8796,31.8969,20859.4076
2014-03-07 13:40:00,55.31,55.33,55.26,55.3,13071.895424836604,31.8969,31.9084,31.868,31.8911,13071.8954
2014-03-07 13:45:00,55.31,55.34,55.31,55.33,11125.017382839662,31.8969,31.9142,31.8969,31.9084,11125.0174
2014-03-07 13:50:00,55.33,55.36,55.31,55.33,11959.393686552636,31.9084,31.9257,31.8969,31.9084,11959.3937
2014-03-07 13:55:00,55.34,55.45,55.34,55.41,28090.668891670142,31.9142,31.9776,31.9142,31.9545,28090.6689
2014-03-07 14:00:00,55.41,55.41,55.39,55.39,14879.710749548049,31.9545,31.9545,31.943,31.943,14879.7107
2014-03-07 14:05:00,55.4,55.44,55.35,55.35,36712.557363370885,31.9488,31.9718,31.9199,31.9199,36712.5574
2014-03-07 14:10:00,55.35,55.39,55.35,55.39,52009.45626477542,31.9199,31.943,31.9199,31.943,52009.4563
2014-03-07 14:15:00,55.39,55.39,55.26,55.26,82881.37950215548,31.943,31.943,31.868,31.868,82881.3795
2014-03-07 14:20:00,55.26,55.29,55.23,55.29,13210.958142122096,31.868,31.8853,31.8507,31.8853,13210.9581
2014-03-07 14:25:00,55.29,55.39,55.26,55.39,31706.299541093034,31.8853,31.943,31.868,31.943,31706.2995
2014-03-07 14:30:00,55.39,55.45,55.38,55.44,18078.15324711445,31.943,31.9776,31.9372,31.9718,18078.1532
2014-03-07 14:35:00,55.41,55.45,55.37,55.45,15992.212487832014,31.9545,31.9776,31.9315,31.9776,15992.2125
2014-03-07 14:40:00,55.45,55.46,55.42,55.44,17521.902377972467,31.9776,31.9834,31.9603,31.9718,17521.9024
2014-03-07 14:45:00,55.43,55.51,55.43,55.51,18217.215964399948,31.9661,32.0122,31.9661,32.0122,18217.216
2014-03-07 14:50:00,55.52,55.57,55.52,55.54,35043.80475594493,32.018,32.0468,32.018,32.0295,35043.8048
2014-03-07 14:55:00,55.54,55.56,55.51,55.51,25726.60269781672,32.0295,32.041,32.0122,32.0122,25726.6027
2014-03-07 15:00:00,55.51,55.56,55.48,55.52,63968.849951328055,32.0122,32.041,31.9949,32.018,63968.85
2014-03-07 15:05:00,55.51,55.53,55.46,55.49,53817.27158948686,32.0122,32.0237,31.9834,32.0007,53817.2716
2014-03-07 15:10:00,55.47,55.52,55.46,55.51,15296.898901404536,31.9891,32.018,31.9834,32.0122,15296.8989
2014-03-07 15:15:00,55.52,55.56,55.51,55.51,33375.05214851898,32.018,32.041,32.0122,32.0122,33375.0521
2014-03-07 15:20:00,55.51,55.57,55.5,55.5,70643.86038103185,32.0122,32.0468,32.0064,32.0064,70643.8604
2014-03-07 15:25:00,55.49,55.51,55.46,55.49,42275.06605479072,32.0007,32.0122,31.9834,32.0007,42275.0661
2014-03-07 15:30:00,55.48,55.51,55.41,55.41,41440.68975107774,31.9949,32.0122,31.9545,31.9545,41440.6898
2014-03-07 15:35:00,55.41,55.44,55.34,55.37,50757.891809205954,31.9545,31.9718,31.9142,31.9315,50757.8918
2014-03-07 15:40:00,55.37,55.42,55.37,55.42,52426.64441663191,31.9315,31.9603,31.9315,31.9603,52426.6444
2014-03-07 15:45:00,55.42,55.45,55.41,55.41,92615.7697121402,31.9603,31.9776,31.9545,31.9545,92615.7697
2014-03-07 15:50:00,55.42,55.44,55.4,55.42,105826.72785426228,31.9603,31.9718,31.9488,31.9603,105826.7279
2014-03-07 15:55:00,55.41,55.51,55.41,55.49,191906.5498539841,31.9545,32.0122,31.9545,32.0007,191906.5499
2014-03-10 09:30:00,55.29,55.37,55.15,55.36,106661.10415797523,31.8853,31.9315,31.8046,31.9257,106661.1042
2014-03-10 09:35:00,55.36,55.37,55.17,55.23,61743.846474760125,31.9257,31.9315,31.8161,31.8507,61743.8465
2014-03-10 09:40:00,55.22,55.37,55.22,55.33,32957.8639966625,31.845,31.9315,31.845,31.9084,32957.864
2014-03-10 09:45:00,55.35,55.38,55.23,55.24,190933.1108329857,31.9199,31.9372,31.8507,31.8565,190933.1108
2014-03-10 09:50:00,55.23,55.28,55.23,55.23,59101.6548463357,31.8507,31.8796,31.8507,31.8507,59101.6548
2014-03-10 09:55:00,55.23,55.31,55.12,55.19,41718.81518564873,31.8507,31.8969,31.7873,31.8277,41718.8152
2014-03-10 10:00:00,55.21,55.22,55.08,55.08,36295.36921151439,31.8392,31.845,31.7642,31.7642,36295.3692
2014-03-10 10:05:00,55.08,55.2,55.05,55.19,38659.43540536783,31.7642,31.8334,31.7469,31.8277,38659.4354
2014-03-10 10:10:00,55.18,55.21,55.11,55.21,61743.846474760125,31.8219,31.8392,31.7815,31.8392,61743.8465
2014-03-10 10:15:00,55.19,55.21,55.14,55.17,32401.613127520515,31.8277,31.8392,31.7988,31.8161,32401.6131
2014-03-10 10:20:00,55.17,55.22,55.17,55.21,28925.04519538312,31.8161,31.845,31.8161,31.8392,28925.0452
2014-03-10 10:25:00,55.21,55.27,55.16,55.27,67862.60603532194,31.8392,31.8738,31.8104,31.8738,67862.606
2014-03-10 10:30:00,55.26,55.27,55.18,55.22,102072.0344875539,31.868,31.8738,31.8219,31.845,102072.0345
2014-03-10 10:35:00,55.19,55.21,55.15,55.18,92059.5188429982,31.8277,31.8392,31.8046,31.8219,92059.5188
2014-03-10 10:40:00,55.18,55.18,55.03,55.08,117786.12154081491,31.8219,31.8219,31.7354,31.7642,117786.1215
2014-03-10 10:45:00,55.07,55.24,55.05,55.21,76206.36907245168,31.7585,31.8565,31.7469,31.8392,76206.3691
2014-03-10 10:50:00,55.2,55.23,55.14,55.15,20720.34487553887,31.8334,31.8507,31.7988,31.8046,20720.3449
2014-03-10 10:55:00,55.15,55.15,55.08,55.11,30454.73508552357,31.8046,31.8046,31.7642,31.7815,30454.7351
2014-03-10 11:00:00,55.09,55.1,55.05,55.1,20998.47031010986,31.77,31.7758,31.7469,31.7758,20998.4703
2014-03-10 11:05:00,55.1,55.18,55.08,55.16,39076.62355722431,31.7758,31.8219,31.7642,31.8104,39076.6236
2014-03-10 11:10:00,55.15,55.15,55.09,55.13,22667.22291753581,31.8046,31.8046,31.77,31.7931,22667.2229
2014-03-10 11:15:00,55.13,55.18,55.12,55.18,21832.84661382284,31.7931,31.8219,31.7873,31.8219,21832.8466
2014-03-10 11:20:00,55.18,55.22,55.14,55.21,57989.15310805174,31.8219,31.845,31.7988,31.8392,57989.1531
2014-03-10 11:25:00,55.22,55.23,55.16,55.18,26421.916284244195,31.845,31.8507,31.8104,31.8219,26421.9163
2014-03-10 11:30:00,55.18,55.26,55.17,55.24,21832.84661382284,31.8219,31.868,31.8161,31.8565,21832.8466
2014-03-10 11:35:00,55.26,55.31,55.25,55.28,9734.390209984704,31.868,31.8969,31.8623,31.8796,9734.3902
2014-03-10 11:40:00,55.29,55.31,55.28,55.31,14601.585314977056,31.8853,31.8969,31.8796,31.8969,14601.5853
2014-03-10 11:45:00,55.31,55.35,55.28,55.29,22110.97204839383,31.8969,31.9199,31.8796,31.8853,22110.972
2014-03-10 11:50:00,55.28,55.31,55.25,55.25,15018.773466833543,31.8796,31.8969,31.8623,31.8623,15018.7735
2014-03-10 11:55:00,55.24,55.27,55.21,55.21,18078.15324711445,31.8565,31.8738,31.8392,31.8392,18078.1532
2014-03-10 12:00:00,55.21,55.23,55.19,55.2,18356.27868168544,31.8392,31.8507,31.8277,31.8334,18356.2787
2014-03-10 12:05:00,55.21,55.26,55.19,55.22,12098.456403838132,31.8392,31.868,31.8277,31.845,12098.4564
2014-03-10 12:10:00,55.23,55.27,55.23,55.26,17939.090529828954,31.8507,31.8738,31.8507,31.868,17939.0905
2014-03-10 12:15:00,55.26,55.32,55.26,55.32,18217.215964399948,31.868,31.9026,31.868,31.9026,18217.216
2014-03-10 12:20:00,55.33,55.36,55.31,55.31,12237.519121123629,31.9084,31.9257,31.8969,31.8969,12237.5191
2014-03-10 12:25:00,55.31,55.33,55.25,55.28,15157.836184119038,31.8969,31.9084,31.8623,31.8796,15157.8362
2014-03-10 12:30:00,55.28,55.33,55.28,55.33,12376.581838409124,31.8796,31.9084,31.8796,31.9084,12376.5818
2014-03-10 12:35:00,55.33,55.33,55.27,55.29,17660.96509525796,31.9084,31.9084,31.8738,31.8853,17660.9651
2014-03-10 12:40:00,55.29,55.31,55.28,55.28,12237.519121123629,31.8853,31.8969,31.8796,31.8796,12237.5191
2014-03-10 12:45:00,55.27,55.32,55.26,55.3,71617.29940203032,31.8738,31.9026,31.868,31.8911,71617.2994
2014-03-10 12:50:00,55.31,55.34,55.31,55.33,12237.519121123629,31.8969,31.9142,31.8969,31.9084,12237.5191
2014-03-10 12:55:00,55.33,55.45,55.29,55.41,64664.163537755536,31.9084,31.9776,31.8853,31.9545,64664.1635
2014-03-10 13:00:00,55.42,55.43,55.39,55.39,10012.515644555697,31.9603,31.9661,31.943,31.943,10012.5156
2014-03-10 13:05:00,55.39,55.42,55.32,55.34,35460.992907801425,31.943,31.9603,31.9026,31.9142,35460.9929
2014-03-10 13:10:00,55.33,55.37,55.31,55.31,28229.73160895564,31.9084,31.9315,31.8969,31.8969,28229.7316
2014-03-10 13:15:00,55.32,55.36,55.31,55.32,19468.780419969407,31.9026,31.9257,31.8969,31.9026,19468.7804
2014-03-10 13:20:00,55.32,55.35,55.31,55.32,18356.27868168544,31.9026,31.9199,31.8969,31.9026,18356.2787
2014-03-10 13:25:00,55.32,55.36,55.31,55.33,16965.651508830484,31.9026,31.9257,31.8969,31.9084,16965.6515
2014-03-10 13:30:00,55.33,55.33,55.23,55.27,10429.703796412185,31.9084,31.9084,31.8507,31.8738,10429.7038
2014-03-10 13:35:00,55.27,55.3,55.25,55.28,18078.15324711445,31.8738,31.8911,31.8623,31.8796,18078.1532
2014-03-10 13:40:00,55.29,55.3,55.29,55.29,12376.581838409124,31.8853,31.8911,31.8853,31.8853,12376.5818
2014-03-10 13:45:00,55.3,55.31,55.28,55.31,15575.024335975526,31.8911,31.8969,31.8796,31.8969,15575.0243
2014-03-10 13:50:00,55.31,55.33,55.31,55.33,10846.89194826867,31.8969,31.9084,31.8969,31.9084,10846.8919
2014-03-10 13:55:00,55.33,55.33,55.3,55.31,16270.337922403003,31.9084,31.9084,31.8911,31.8969,16270.3379
2014-03-10 14:00:00,55.31,55.31,55.26,55.29,15296.898901404536,31.8969,31.8969,31.868,31.8853,15296.8989
2014-03-10 14:05:00,55.28,55.33,55.28,55.32,9456.264775413712,31.8796,31.9084,31.8796,31.9026,9456.2648
2014-03-10 14:10:00,55.32,55.34,55.28,55.33,11820.33096926714,31.9026,31.9142,31.8796,31.9084,11820.331
2014-03-10 14:15:00,55.33,55.34,55.31,55.32,14184.397163120568,31.9084,31.9142,31.8969,31.9026,14184.3972
2014-03-10 14:20:00,55.32,55.37,55.31,55.35,44361.00681407315,31.9026,31.9315,31.8969,31.9199,44361.0068
2014-03-10 14:25:00,55.35,55.4,55.35,55.39,18634.40411625643,31.9199,31.9488,31.9199,31.943,18634.4041
2014-03-10 14:30:00,55.39,55.42,55.38,55.42,31567.23682380754,31.943,31.9603,31.9372,31.9603,31567.2368
2014-03-10 14:35:00,55.43,55.44,55.41,55.41,20164.09400639689,31.9661,31.9718,31.9545,31.9545,20164.094
2014-03-10 14:40:00,55.41,55.43,55.37,55.37,17521.902377972467,31.9545,31.9661,31.9315,31.9315,17521.9024
2014-03-10 14:45:00,55.37,55.41,55.36,55.41,21832.84661382284,31.9315,31.9545,31.9257,31.9545,21832.8466
2014-03-10 14:50:00,55.41,55.49,55.41,55.46,48532.88833263802,31.9545,32.0007,31.9545,31.9834,48532.8883
2014-03-10 14:55:00,55.46,55.51,55.46,55.49,29342.23334723961,31.9834,32.0122,31.9834,32.0007,29342.2333
2014-03-10 15:00:00,55.49,55.49,55.45,55.46,38381.30997079684,32.0007,32.0007,31.9776,31.9834,38381.31
2014-03-10 15:05:00,55.48,55.56,55.46,55.56,60492.28201919066,31.9949,32.041,31.9834,32.041,60492.282
2014-03-10 15:10:00,55.56,55.56,55.49,55.54,42414.12877207621,32.041,32.041,32.0007,32.0295,42414.1288
2014-03-10 15:15:00,55.55,55.55,55.52,55.52,34070.36573494646,32.0353,32.0353,32.018,32.018,34070.3657
2014-03-10 15:20:00,55.52,55.56,55.51,55.55,26700.041718815188,32.018,32.041,32.0122,32.0353,26700.0417
2014-03-10 15:25:00,55.56,55.56,55.52,55.54,27256.29258795717,32.041,32.041,32.018,32.0295,27256.2926
2014-03-10 15:30:00,55.54,55.63,55.52,55.57,94145.45960228064,32.0295,32.0814,32.018,32.0468,94145.4596
2014-03-10 15:35:00,55.58,55.62,55.57,55.6,53956.33430677236,32.0526,32.0756,32.0468,32.0641,53956.3343
2014-03-10 15:40:00,55.6,55.64,55.6,55.64,65637.602558754,32.0641,32.0872,32.0641,32.0872,65637.6026
2014-03-10 15:45:00,55.64,55.65,55.61,55.64,65359.47712418301,32.0872,32.0929,32.0699,32.0872,65359.4771
2014-03-10 15:50:00,55.65,55.67,55.64,55.66,60492.28201919066,32.0929,32.1045,32.0872,32.0987,60492.282
2014-03-10 15:55:00,55.66,55.69,55.65,55.66,170908.0795438743,32.0987,32.116,32.0929,32.0987,170908.0795
2014-03-11 09:30:00,55.62,55.69,55.5,55.6,61465.72104018913,32.0756,32.116,32.0064,32.0641,61465.721
2014-03-11 09:35:00,55.59,55.66,55.56,55.62,48115.70018078154,32.0583,32.0987,32.041,32.0756,48115.7002
2014-03-11 09:40:00,55.6,55.83,55.6,55.74,88026.70004171882,32.0641,32.1968,32.0641,32.1448,88026.7
2014-03-11 09:45:00,55.73,55.85,55.69,55.82,23362.53650396329,32.1391,32.2083,32.116,32.191,23362.5365
2014-03-11 09:50:00,55.82,55.91,55.77,55.87,30454.73508552357,32.191,32.2429,32.1621,32.2198,30454.7351
2014-03-11 09:55:00,55.87,55.92,55.87,55.87,40606.313447364766,32.2198,32.2487,32.2198,32.2198,40606.3134
2014-03-11 10:00:00,55.87,55.91,55.86,55.86,49784.45278820748,32.2198,32.2429,32.2141,32.2141,49784.4528
2014-03-11 10:05:00,55.84,55.92,55.83,55.87,54512.58517591434,32.2025,32.2487,32.1968,32.2198,54512.5852
2014-03-11 10:10:00,55.87,55.92,55.84,55.91,31706.299541093034,32.2198,32.2487,32.2025,32.2429,31706.2995
2014-03-11 10:15:00,55.9,55.96,55.9,55.96,41162.564316506745,32.2371,32.2717,32.2371,32.2717,41162.5643
2014-03-11 10:20:00,55.97,56.03,55.94,55.94,26978.16715338618,32.2775,32.3121,32.2602,32.2602,26978.1672
2014-03-11 10:25:00,55.94,55.96,55.89,55.92,30732.860520094564,32.2602,32.2717,32.2314,32.2487,30732.8605
2014-03-11 10:30:00,55.95,55.97,55.87,55.87,33653.17758308998,32.266,32.2775,32.2198,32.2198,33653.1776
2014-03-11 10:35:00,55.88,55.95,55.87,55.91,23918.78737310527,32.2256,32.266,32.2198,32.2429,23918.7874
2014-03-11 10:40:00,55.9,55.92,55.9,55.92,18217.215964399948,32.2371,32.2487,32.2371,32.2487,18217.216
2014-03-11 10:45:00,55.92,55.94,55.91,55.94,14045.334445835071,32.2487,32.2602,32.2429,32.2602,14045.3344
2014-03-11 10:50:00,55.94,56.03,55.94,56.0,15435.961618690031,32.2602,32.3121,32.2602,32.2948,15435.9616
2014-03-11 10:55:00,56.01,56.05,55.97,55.97,21693.78389653734,32.3006,32.3236,32.2775,32.2775,21693.7839
2014-03-11 11:00:00,55.97,55.98,55.81,55.92,151578.3618411904,32.2775,32.2833,32.1852,32.2487,151578.3618
2014-03-11 11:05:00,55.93,55.93,55.84,55.85,14879.710749548049,32.2544,32.2544,32.2025,32.2083,14879.7107
2014-03-11 11:10:00,55.85,55.86,55.8,55.8,12932.832707551106,32.2083,32.2141,32.1795,32.1795,12932.8327
2014-03-11 11:15:00,55.8,55.8,55.74,55.74,10568.76651369768,32.1795,32.1795,32.1448,32.1448,10568.7665
2014-03-11 11:20:00,55.74,55.77,55.74,55.76,7509.386733416772,32.1448,32.1621,32.1448,32.1564,7509.3867
2014-03-11 11:25:00,55.77,55.86,55.77,55.84,58545.40397719372,32.1621,32.2141,32.1621,32.2025,58545.404
2014-03-11 11:30:00,55.84,55.91,55.8,55.86,37825.05910165485,32.2025,32.2429,32.1795,32.2141,37825.0591
2014-03-11 11:35:00,55.86,55.87,55.84,55.87,6257.82227784731,32.2141,32.2198,32.2025,32.2198,6257.8223
2014-03-11 11:40:00,55.89,55.9,55.75,55.75,12237.519121123629,32.2314,32.2371,32.1506,32.1506,12237.5191
2014-03-11 11:45:00,55.74,55.82,55.74,55.79,5284.38325684884,32.1448,32.191,32.1448,32.1737,5284.3833
2014-03-11 11:50:00,55.79,55.84,55.79,55.82,11820.33096926714,32.1737,32.2025,32.1737,32.191,11820.331
2014-03-11 11:55:00,55.82,55.82,55.77,55.78,9873.4529272702,32.191,32.191,32.1621,32.1679,9873.4529
2014-03-11 12:00:00,55.79,55.8,55.73,55.8,32262.550410235017,32.1737,32.1795,32.1391,32.1795,32262.5504
2014-03-11 12:05:00,55.8,55.82,55.74,55.76,19051.59226811292,32.1795,32.191,32.1448,32.1564,19051.5923
2014-03-11 12:10:00,55.77,55.77,55.72,55.73,20859.40759282437,32.1621,32.1621,32.1333,32.1391,20859.4076
2014-03-11 12:15:00,55.72,55.74,55.62,55.65,15853.149770546515,32.1333,32.1448,32.0756,32.0929,15853.1498
2014-03-11 12:20:00,55.63,55.67,55.63,55.66,14462.52259769156,32.0814,32.1045,32.0814,32.0987,14462.5226
2014-03-11 12:25:00,55.66,55.69,55.64,55.66,19746.9058545404,32.0987,32.116,32.0872,32.0987,19746.9059
2014-03-11 12:30:00,55.67,55.7,55.67,55.69,15853.149770546515,32.1045,32.1218,32.1045,32.116,15853.1498
2014-03-11 12:35:00,55.69,55.72,55.68,55.72,29064.107912668616,32.116,32.1333,32.1102,32.1333,29064.1079
2014-03-11 12:40:00,55.7,55.7,55.63,55.67,10429.703796412185,32.1218,32.1218,32.0814,32.1045,10429.7038
2014-03-11 12:45:00,55.67,55.72,55.67,55.71,4450.006953135865,32.1045,32.1333,32.1045,32.1275,4450.007
2014-03-11 12:50:00,55.71,55.71,55.67,55.7,7231.26129884578,32.1275,32.1275,32.1045,32.1218,7231.2613
2014-03-11 12:55:00,55.71,55.71,55.65,55.66,8900.01390627173,32.1275,32.1275,32.0929,32.0987,8900.0139
2014-03-11 13:00:00,55.64,55.64,55.61,55.61,10290.641079126686,32.0872,32.0872,32.0699,32.0699,10290.6411
2014-03-11 13:05:00,55.62,55.64,55.59,55.62,12376.581838409124,32.0756,32.0872,32.0583,32.0756,12376.5818
2014-03-11 13:10:00,55.63,55.71,55.62,55.71,5562.508691419831,32.0814,32.1275,32.0756,32.1275,5562.5087
2014-03-11 13:15:00,55.71,55.72,55.65,55.66,4450.006953135865,32.1275,32.1333,32.0929,32.0987,4450.007
2014-03-11 13:20:00,55.65,55.69,55.6,55.6,35182.86747323043,32.0929,32.116,32.0641,32.0641,35182.8675
2014-03-11 13:25:00,55.6,55.63,55.56,55.56,15296.898901404536,32.0641,32.0814,32.041,32.041,15296.8989
2014-03-11 13:30:00,55.56,55.6,55.52,55.59,19190.65498539841,32.041,32.0641,32.018,32.0583,19190.655
2014-03-11 13:35:00,55.58,55.62,55.58,55.6,7926.574885273259,32.0526,32.0756,32.0526,32.0641,7926.5749
2014-03-11 13:40:00,55.61,55.66,55.58,55.62,22250.034765679324,32.0699,32.0987,32.0526,32.0756,22250.0348
2014-03-11 13:45:00,55.63,55.68,55.6,55.67,161869.00292031709,32.0814,32.1102,32.0641,32.1045,161869.0029
2014-03-11 13:50:00,55.68,55.69,55.59,55.59,11264.080100125157,32.1102,32.116,32.0583,32.0583,11264.0801
2014-03-11 13:55:00,55.61,55.64,55.56,55.64,104575.16339869282,32.0699,32.0872,32.041,32.0872,104575.1634
2014-03-11 14:00:00,55.63,55.66,55.58,55.59,42275.06605479072,32.0814,32.0987,32.0526,32.0583,42275.0661
2014-03-11 14:05:00,55.6,55.63,55.58,55.6,32123.48769294952,32.0641,32.0814,32.0526,32.0641,32123.4877
2014-03-11 14:10:00,55.58,55.64,55.55,55.57,17243.776943401477,32.0526,32.0872,32.0353,32.0468,17243.7769
2014-03-11 14:15:00,55.58,55.59,55.54,55.56,49089.13920178001,32.0526,32.0583,32.0295,32.041,49089.1392
2014-03-11 14:20:00,55.57,55.57,55.46,55.5,55068.83604505633,32.0468,32.0468,31.9834,32.0064,55068.836
2014-03-11 14:25:00,55.51,55.55,55.48,55.55,10429.703796412185,32.0122,32.0353,31.9949,32.0353,10429.7038
2014-03-11 14:30:00,55.54,55.54,55.47,55.5,31010.98595466556,32.0295,32.0295,31.9891,32.0064,31010.986
2014-03-11 14:35:00,55.5,55.54,55.49,55.53,9734.390209984704,32.0064,32.0295,32.0007,32.0237,9734.3902
2014-03-11 14:40:00,55.52,55.54,55.5,55.54,14184.397163120568,32.018,32.0295,32.0064,32.0295,14184.3972
2014-03-11 14:45:00,55.54,55.57,55.51,55.57,11681.268251981644,32.0295,32.0468,32.0122,32.0468,11681.2683
2014-03-11 14:50:00,55.56,55.58,55.55,55.56,16826.58879154499,32.041,32.0526,32.0353,32.041,16826.5888
2014-03-11 14:55:00,55.55,55.56,55.51,55.55,8204.70031984425,32.0353,32.041,32.0122,32.0353,8204.7003
2014-03-11 15:00:00,55.54,55.54,55.46,55.48,35321.93019051592,32.0295,32.0295,31.9834,31.9949,35321.9302
2014-03-11 15:05:00,55.47,55.48,55.43,55.44,89000.1390627173,31.9891,31.9949,31.9661,31.9718,89000.1391
2014-03-11 15:10:00,55.44,55.44,55.37,55.43,57015.71408705327,31.9718,31.9718,31.9315,31.9661,57015.7141
2014-03-11 15:15:00,55.44,55.49,55.44,55.48,23640.66193853428,31.9718,32.0007,31.9718,31.9949,23640.6619
2014-03-11 15:20:00,55.48,55.57,55.48,55.56,37825.05910165485,31.9949,32.0468,31.9949,32.041,37825.0591
2014-03-11 15:25:00,55.56,55.56,55.5,55.54,76901.68265887916,32.041,32.041,32.0064,32.0295,76901.6827
2014-03-11 15:30:00,55.54,55.61,55.51,55.58,80100.12515644556,32.0295,32.0699,32.0122,32.0526,80100.1252
2014-03-11 15:35:00,55.58,55.59,55.51,55.54,43387.56779307468,32.0526,32.0583,32.0122,32.0295,43387.5678
2014-03-11 15:40:00,55.54,55.59,55.54,55.59,43248.50507578919,32.0295,32.0583,32.0295,32.0583,43248.5051
2014-03-11 15:45:00,55.58,55.6,55.51,55.59,181754.97149214297,32.0526,32.0641,32.0122,32.0583,181754.9715
2014-03-11 15:50:00,55.58,55.63,55.55,55.62,141704.9089139202,32.0526,32.0814,32.0353,32.0756,141704.9089
2014-03-11 15:55:00,55.62,55.66,55.59,55.62,143651.78695591714,32.0756,32.0987,32.0583,32.0756,143651.787
2014-03-12 09:30:00,55.39,55.62,55.33,55.49,95536.0867751356,31.943,32.0756,31.9084,32.0007,95536.0868
2014-03-12 09:35:00,55.5,55.58,55.37,55.51,107356.41774440272,32.0064,32.0526,31.9315,32.0122,107356.4177
2014-03-12 09:40:00,55.51,55.52,55.37,55.51,55903.2123487693,32.0122,32.018,31.9315,32.0122,55903.2123
2014-03-12 09:45:00,55.49,55.5,55.41,55.48,49367.264636351,32.0007,32.0064,31.9545,31.9949,49367.2646
2014-03-12 09:50:00,55.48,55.51,55.42,55.47,47420.38659435406,31.9949,32.0122,31.9603,31.9891,47420.3866
2014-03-12 09:55:00,55.45,55.56,55.45,55.46,34209.42845223196,31.9776,32.041,31.9776,31.9834,34209.4285
2014-03-12 10:00:00,55.46,55.58,55.43,55.58,48254.76289806704,31.9834,32.0526,31.9661,32.0526,48254.7629
2014-03-12 10:05:00,55.59,55.61,55.49,55.58,22806.285634821303,32.0583,32.0699,32.0007,32.0526,22806.2856
2014-03-12 10:10:00,55.59,55.59,55.49,55.5,16548.463356973996,32.0583,32.0583,32.0007,32.0064,16548.4634
2014-03-12 10:15:00,55.5,55.5,55.42,55.43,22806.285634821303,32.0064,32.0064,31.9603,31.9661,22806.2856
2014-03-12 10:20:00,55.44,55.51,55.44,55.47,15992.212487832014,31.9718,32.0122,31.9718,31.9891,15992.2125
2014-03-12 10:25:00,55.47,55.48,55.35,55.35,17660.96509525796,31.9891,31.9949,31.9199,31.9199,17660.9651
2014-03-12 10:30:00,55.35,55.49,55.35,55.49,21554.721179251843,31.9199,32.0007,31.9199,32.0007,21554.7212
2014-03-12 10:35:00,55.49,55.49,55.4,55.41,19607.843137254906,32.0007,32.0007,31.9488,31.9545,19607.8431
2014-03-12 10:40:00,55.41,55.45,55.39,55.42,15853.149770546515,31.9545,31.9776,31.943,31.9603,15853.1498
2014-03-12 10:45:00,55.44,55.48,55.36,55.36,28925.04519538312,31.9718,31.9949,31.9257,31.9257,28925.0452
2014-03-12 10:50:00,55.36,55.41,55.33,55.41,21971.90933110833,31.9257,31.9545,31.9084,31.9545,21971.9093
2014-03-12 10:55:00,55.41,55.46,55.41,55.44,20303.156723682383,31.9545,31.9834,31.9545,31.9718,20303.1567
2014-03-12 11:00:00,55.44,55.44,55.39,55.4,14462.52259769156,31.9718,31.9718,31.943,31.9488,14462.5226
2014-03-12 11:05:00,55.39,55.45,55.39,55.4,41301.62703379225,31.943,31.9776,31.943,31.9488,41301.627
2014-03-12 11:10:00,55.4,55.43,55.38,55.39,37685.99638436936,31.9488,31.9661,31.9372,31.943,37685.9964
2014-03-12 11:15:00,55.39,55.43,55.38,55.41,25726.60269781672,31.943,31.9661,31.9372,31.9545,25726.6027
2014-03-12 11:20:00,55.41,55.44,55.41,55.44,16826.58879154499,31.9545,31.9718,31.9545,31.9718,16826.5888
2014-03-12 11:25:00,55.44,55.48,55.39,55.42,26004.72813238771,31.9718,31.9949,31.943,31.9603,26004.7281
2014-03-12 11:30:00,55.42,55.45,55.4,55.44,98734.529272702,31.9603,31.9776,31.9488,31.9718,98734.5293
2014-03-12 11:35:00,55.44,55.44,55.4,55.41,46446.94757335559,31.9718,31.9718,31.9488,31.9545,46446.9476
2014-03-12 11:40:00,55.41,55.44,55.33,55.33,18773.46683354193,31.9545,31.9718,31.9084,31.9084,18773.4668
2014-03-12 11:45:00,55.33,55.33,55.28,55.3,33375.05214851898,31.9084,31.9084,31.8796,31.8911,33375.0521
2014-03-12 11:50:00,55.31,55.34,55.28,55.34,13350.020859407594,31.8969,31.9142,31.8796,31.9142,13350.0209
2014-03-12 11:55:00,55.34,55.35,55.28,55.28,15018.773466833543,31.9142,31.9199,31.8796,31.8796,15018.7735
2014-03-12 12:00:00,55.28,55.35,55.25,55.35,31428.174106522045,31.8796,31.9199,31.8623,31.9199,31428.1741
2014-03-12 12:05:00,55.34,55.37,55.34,55.36,10707.829230983174,31.9142,31.9315,31.9142,31.9257,10707.8292
2014-03-12 12:10:00,55.36,55.36,55.34,55.36,9039.076623557225,31.9257,31.9257,31.9142,31.9257,9039.0766
2014-03-12 12:15:00,55.36,55.37,55.33,55.36,13628.146293978583,31.9257,31.9315,31.9084,31.9257,13628.1463
2014-03-12 12:20:00,55.36,55.44,55.36,55.41,12654.707272980117,31.9257,31.9718,31.9257,31.9545,12654.7073
2014-03-12 12:25:00,55.42,55.43,55.31,55.33,25309.41454596023,31.9603,31.9661,31.8969,31.9084,25309.4145
2014-03-12 12:30:00,55.33,55.35,55.31,55.31,11542.20553469615,31.9084,31.9199,31.8969,31.8969,11542.2055
2014-03-12 12:35:00,55.31,55.35,55.31,55.33,20442.21944096788,31.8969,31.9199,31.8969,31.9084,20442.2194
2014-03-12 12:40:00,55.33,55.41,55.33,55.4,16270.337922403003,31.9084,31.9545,31.9084,31.9488,16270.3379
2014-03-12 12:45:00,55.4,55.41,55.36,55.37,13489.08357669309,31.9488,31.9545,31.9257,31.9315,13489.0836
2014-03-12 12:50:00,55.38,55.41,55.38,55.39,11403.142817410651,31.9372,31.9545,31.9372,31.943,11403.1428
2014-03-12 12:55:00,55.4,55.46,55.39,55.46,14601.585314977056,31.9488,31.9834,31.943,31.9834,14601.5853
2014-03-12 13:00:00,55.46,55.46,55.41,55.45,13489.08357669309,31.9834,31.9834,31.9545,31.9776,13489.0836
2014-03-12 13:05:00,55.46,55.48,55.39,55.39,27534.418022528163,31.9834,31.9949,31.943,31.943,27534.418
2014-03-12 13:10:00,55.39,55.39,55.33,55.33,9317.202058128216,31.943,31.943,31.9084,31.9084,9317.2021
2014-03-12 13:15:00,55.34,55.38,55.34,55.36,13071.895424836604,31.9142,31.9372,31.9142,31.9257,13071.8954
2014-03-12 13:20:00,55.36,55.38,55.33,55.33,18217.215964399948,31.9257,31.9372,31.9084,31.9084,18217.216
2014-03-12 13:25:00,55.33,55.36,55.33,55.36,4310.944235850369,31.9084,31.9257,31.9084,31.9257,4310.9442
2014-03-12 13:30:00,55.36,55.39,55.33,55.34,18495.341398970937,31.9257,31.943,31.9084,31.9142,18495.3414
2014-03-12 13:35:00,55.34,55.39,55.32,55.38,13071.895424836604,31.9142,31.943,31.9026,31.9372,13071.8954
2014-03-12 13:40:00,55.38,55.41,55.37,55.39,11959.393686552636,31.9372,31.9545,31.9315,31.943,11959.3937
2014-03-12 13:45:00,55.39,55.4,55.38,55.39,11403.142817410651,31.943,31.9488,31.9372,31.943,11403.1428
2014-03-12 13:50:00,55.41,55.43,55.39,55.43,3754.693366708386,31.9545,31.9661,31.943,31.9661,3754.6934
2014-03-12 13:55:00,55.43,55.44,55.42,55.43,25726.60269781672,31.9661,31.9718,31.9603,31.9661,25726.6027
2014-03-12 14:00:00,55.42,55.47,55.42,55.46,18495.341398970937,31.9603,31.9891,31.9603,31.9834,18495.3414
2014-03-12 14:05:00,55.46,55.49,55.4,55.4,33235.98943123349,31.9834,32.0007,31.9488,31.9488,33235.9894
2014-03-12 14:10:00,55.41,55.41,55.39,55.41,11820.33096926714,31.9545,31.9545,31.943,31.9545,11820.331
2014-03-12 14:15:00,55.41,55.41,55.36,55.39,13210.958142122096,31.9545,31.9545,31.9257,31.943,13210.9581
2014-03-12 14:20:00,55.4,55.42,55.37,55.41,12793.769990265611,31.9488,31.9603,31.9315,31.9545,12793.77
2014-03-12 14:25:00,55.41,55.42,55.36,55.42,24753.163676818247,31.9545,31.9603,31.9257,31.9603,24753.1637
2014-03-12 14:30:00,55.43,55.43,55.37,55.41,14879.710749548049,31.9661,31.9661,31.9315,31.9545,14879.7107
2014-03-12 14:35:00,55.41,55.44,55.41,55.42,12237.519121123629,31.9545,31.9718,31.9545,31.9603,12237.5191
2014-03-12 14:40:00,55.41,55.42,55.4,55.41,25309.41454596023,31.9545,31.9603,31.9488,31.9545,25309.4145
2014-03-12 14:45:00,55.41,55.43,55.41,55.41,16131.275205117508,31.9545,31.9661,31.9545,31.9545,16131.2752
2014-03-12 14:50:00,55.41,55.46,55.41,55.46,16131.275205117508,31.9545,31.9834,31.9545,31.9834,16131.2752
2014-03-12 14:55:00,55.46,55.48,55.44,55.44,22528.16020025032,31.9834,31.9949,31.9718,31.9718,22528.1602
2014-03-12 15:00:00,55.44,55.49,55.44,55.46,35739.118342372414,31.9718,32.0007,31.9718,31.9834,35739.1183
2014-03-12 15:05:00,55.46,55.49,55.44,55.44,79126.68613544709,31.9834,32.0007,31.9718,31.9718,79126.6861
2014-03-12 15:10:00,55.44,55.44,55.39,55.39,26978.16715338618,31.9718,31.9718,31.943,31.943,26978.1672
2014-03-12 15:15:00,55.39,55.4,55.36,55.38,32401.613127520515,31.943,31.9488,31.9257,31.9372,32401.6131
2014-03-12 15:20:00,55.37,55.4,55.37,55.38,16826.58879154499,31.9315,31.9488,31.9315,31.9372,16826.5888
2014-03-12 15:25:00,55.38,55.39,55.37,55.38,32818.801279377,31.9372,31.943,31.9315,31.9372,32818.8013
2014-03-12 15:30:00,55.38,55.42,55.37,55.41,19885.96857182589,31.9372,31.9603,31.9315,31.9545,19885.9686
2014-03-12 15:35:00,55.41,55.45,55.39,55.42,56876.65136976777,31.9545,31.9776,31.943,31.9603,56876.6514
2014-03-12 15:40:00,55.43,55.5,55.33,55.43,189403.42094284523,31.9661,32.0064,31.9084,31.9661,189403.4209
2014-03-12 15:45:00,55.44,55.47,55.41,55.46,44639.13224864414,31.9718,31.9891,31.9545,31.9834,44639.1322
2014-03-12 15:50:00,55.47,55.53,55.46,55.46,82047.0031984425,31.9891,32.0237,31.9834,31.9834,82047.0032
2014-03-12 15:55:00,55.46,55.47,55.43,55.44,148936.17021276598,31.9834,31.9891,31.9661,31.9718,148936.1702
2014-03-13 09:30:00,55.54,55.73,55.41,55.46,62995.41093032959,32.0295,32.1391,31.9545,31.9834,62995.4109
2014-03-13 09:35:00,55.46,55.57,55.37,55.48,20025.03128911139,31.9834,32.0468,31.9315,31.9949,20025.0313
2014-03-13 09:40:00,55.48,55.55,55.21,55.26,58545.40397719372,31.9949,32.0353,31.8392,31.868,58545.404
2014-03-13 09:45:00,55.26,55.27,55.11,55.22,55486.02419691281,31.868,31.8738,31.7815,31.845,55486.0242
2014-03-13 09:50:00,55.21,55.26,55.18,55.22,23084.4110693923,31.8392,31.868,31.8219,31.845,23084.4111
2014-03-13 09:55:00,55.23,55.45,55.23,55.29,64803.22625504103,31.8507,31.9776,31.8507,31.8853,64803.2263
2014-03-13 10:00:00,55.33,55.49,55.33,55.4,32818.801279377,31.9084,32.0007,31.9084,31.9488,32818.8013
2014-03-13 10:05:00,55.4,55.45,55.35,55.4,21971.90933110833,31.9488,31.9776,31.9199,31.9488,21971.9093
2014-03-13 10:10:00,55.42,55.44,55.3,55.38,26004.72813238771,31.9603,31.9718,31.8911,31.9372,26004.7281
2014-03-13 10:15:00,55.36,55.44,55.33,55.41,23501.599221248784,31.9257,31.9718,31.9084,31.9545,23501.5992
2014-03-13 10:20:00,55.41,55.52,55.41,55.47,40189.12529550828,31.9545,32.018,31.9545,31.9891,40189.1253
2014-03-13 10:25:00,55.46,55.49,55.44,55.44,18773.46683354193,31.9834,32.0007,31.9718,31.9718,18773.4668
2014-03-13 10:30:00,55.44,55.53,55.44,55.46,67445.41788346544,31.9718,32.0237,31.9718,31.9834,67445.4179
2014-03-13 10:35:00,55.46,55.49,55.36,55.37,35043.80475594493,31.9834,32.0007,31.9257,31.9315,35043.8048
2014-03-13 10:40:00,55.36,55.41,55.33,55.41,25587.539980531223,31.9257,31.9545,31.9084,31.9545,25587.54
2014-03-13 10:45:00,55.4,55.43,55.36,55.39,29620.3587818106,31.9488,31.9661,31.9257,31.943,29620.3588
2014-03-13 10:50:00,55.39,55.44,55.37,55.39,18356.27868168544,31.943,31.9718,31.9315,31.943,18356.2787
2014-03-13 10:55:00,55.39,55.44,55.36,55.38,22806.285634821303,31.943,31.9718,31.9257,31.9372,22806.2856
2014-03-13 11:00:00,55.37,55.43,55.36,55.37,15018.773466833543,31.9315,31.9661,31.9257,31.9315,15018.7735
2014-03-13 11:05:00,55.38,55.42,55.34,55.36,10707.829230983174,31.9372,31.9603,31.9142,31.9257,10707.8292
2014-03-13 11:10:00,55.37,55.45,55.36,55.43,19051.59226811292,31.9315,31.9776,31.9257,31.9661,19051.5923
2014-03-13 11:15:00,55.42,55.46,55.41,55.44,33653.17758308998,31.9603,31.9834,31.9545,31.9718,33653.1776
2014-03-13 11:20:00,55.41,55.43,55.39,55.39,14184.397163120568,31.9545,31.9661,31.943,31.943,14184.3972
2014-03-13 11:25:00,55.39,55.41,55.3,55.33,17243.776943401477,31.943,31.9545,31.8911,31.9084,17243.7769
2014-03-13 11:30:00,55.33,55.39,55.31,55.39,8900.01390627173,31.9084,31.943,31.8969,31.943,8900.0139
2014-03-13 11:35:00,55.4,55.41,55.33,55.35,9178.13934084272,31.9488,31.9545,31.9084,31.9199,9178.1393
2014-03-13 11:40:00,55.33,55.37,55.33,55.33,10290.641079126686,31.9084,31.9315,31.9084,31.9084,10290.6411
2014-03-13 11:45:00,55.34,55.35,55.28,55.28,10012.515644555697,31.9142,31.9199,31.8796,31.8796,10012.5156
2014-03-13 11:50:00,55.26,55.29,55.23,55.29,11125.017382839662,31.868,31.8853,31.8507,31.8853,11125.0174
2014-03-13 11:55:00,55.28,55.32,55.27,55.27,11264.080100125157,31.8796,31.9026,31.8738,31.8738,11264.0801
2014-03-13 12:00:00,55.28,55.28,55.21,55.23,22250.034765679324,31.8796,31.8796,31.8392,31.8507,22250.0348
2014-03-13 12:05:00,55.23,55.23,55.08,55.15,39493.8117090808,31.8507,31.8507,31.7642,31.8046,39493.8117
2014-03-13 12:10:00,55.15,55.21,55.14,55.14,18495.341398970937,31.8046,31.8392,31.7988,31.7988,18495.3414
2014-03-13 12:15:00,55.13,55.19,55.06,55.19,32262.550410235017,31.7931,31.8277,31.7527,31.8277,32262.5504
2014-03-13 12:20:00,55.19,55.21,55.16,55.18,12932.832707551106,31.8277,31.8392,31.8104,31.8219,12932.8327
2014-03-13 12:25:00,55.18,55.19,55.13,55.15,14045.334445835071,31.8219,31.8277,31.7931,31.8046,14045.3344
2014-03-13 12:30:00,55.15,55.15,55.08,55.08,13071.895424836604,31.8046,31.8046,31.7642,31.7642,13071.8954
2014-03-13 12:35:00,55.08,55.08,55.03,55.03,11820.33096926714,31.7642,31.7642,31.7354,31.7354,11820.331
2014-03-13 12:40:00,55.03,55.08,54.95,55.05,83576.69308858296,31.7354,31.7642,31.6893,31.7469,83576.6931
2014-03-13 12:45:00,55.05,55.05,55.03,55.05,30315.67236823808,31.7469,31.7469,31.7354,31.7469,30315.6724
2014-03-13 12:50:00,55.06,55.08,55.0,55.01,18634.40411625643,31.7527,31.7642,31.7181,31.7239,18634.4041
2014-03-13 12:55:00,55.01,55.05,54.9,54.9,31428.174106522045,31.7239,31.7469,31.6604,31.6604,31428.1741
2014-03-13 13:00:00,54.9,54.94,54.77,54.77,49784.45278820748,31.6604,31.6835,31.5855,31.5855,49784.4528
2014-03-13 13:05:00,54.77,54.78,54.64,54.77,77179.80809345015,31.5855,31.5912,31.5105,31.5855,77179.8081
2014-03-13 13:10:00,54.76,54.88,54.75,54.87,36017.243776943404,31.5797,31.6489,31.5739,31.6431,36017.2438
2014-03-13 13:15:00,54.87,54.91,54.85,54.9,16826.58879154499,31.6431,31.6662,31.6316,31.6604,16826.5888
2014-03-13 13:20:00,54.9,54.92,54.86,54.86,11403.142817410651,31.6604,31.672,31.6374,31.6374,11403.1428
2014-03-13 13:25:00,54.86,54.97,54.86,54.95,12237.519121123629,31.6374,31.7008,31.6374,31.6893,12237.5191
2014-03-13 13:30:00,54.96,54.96,54.89,54.9,13071.895424836604,31.695,31.695,31.6547,31.6604,13071.8954
2014-03-13 13:35:00,54.9,54.9,54.83,54.85,8204.70031984425,31.6604,31.6604,31.6201,31.6316,8204.7003
2014-03-13 13:40:00,54.84,54.88,54.82,54.84,20025.03128911139,31.6258,31.6489,31.6143,31.6258,20025.0313
2014-03-13 13:45:00,54.83,54.87,54.81,54.83,19607.843137254906,31.6201,31.6431,31.6085,31.6201,19607.8431
2014-03-13 13:50:00,54.82,54.84,54.76,54.78,28368.79432624113,31.6143,31.6258,31.5797,31.5912,28368.7943
2014-03-13 13:55:00,54.77,54.78,54.72,54.75,17382.839660686972,31.5855,31.5912,31.5566,31.5739,17382.8397
2014-03-13 14:00:00,54.75,54.8,54.75,54.78,10151.578361841192,31.5739,31.6028,31.5739,31.5912,10151.5784
2014-03-13 14:05:00,54.78,54.78,54.72,54.72,19051.59226811292,31.5912,31.5912,31.5566,31.5566,19051.5923
2014-03-13 14:10:00,54.7,54.77,54.69,54.77,21276.595744680853,31.5451,31.5855,31.5393,31.5855,21276.5957
2014-03-13 14:15:00,54.77,54.77,54.72,54.75,19885.96857182589,31.5855,31.5855,31.5566,31.5739,19885.9686
2014-03-13 14:20:00,54.73,54.75,54.65,54.69,31289.111389236547,31.5624,31.5739,31.5163,31.5393,31289.1114
2014-03-13 14:25:00,54.69,54.76,54.67,54.76,23779.724655819777,31.5393,31.5797,31.5278,31.5797,23779.7247
2014-03-13 14:30:00,54.75,54.82,54.74,54.82,14184.397163120568,31.5739,31.6143,31.5682,31.6143,14184.3972
2014-03-13 14:35:00,54.82,54.82,54.76,54.76,27117.22987067168,31.6143,31.6143,31.5797,31.5797,27117.2299
2014-03-13 14:40:00,54.75,54.79,54.72,54.72,78570.43526630511,31.5739,31.597,31.5566,31.5566,78570.4353
2014-03-13 14:45:00,54.73,54.74,54.56,54.57,63273.536364900574,31.5624,31.5682,31.4644,31.4701,63273.5364
2014-03-13 14:50:00,54.57,54.65,54.57,54.62,24614.100959532752,31.4701,31.5163,31.4701,31.499,24614.101
2014-03-13 14:55:00,54.62,54.64,54.52,54.6,107217.35502711724,31.499,31.5105,31.4413,31.4874,107217.355
2014-03-13 15:00:00,54.6,54.66,54.57,54.59,52704.769851202895,31.4874,31.522,31.4701,31.4817,52704.7699
2014-03-13 15:05:00,54.59,54.61,54.46,54.49,93311.08329856768,31.4817,31.4932,31.4067,31.424,93311.0833
2014-03-13 15:10:00,54.48,54.49,54.42,54.46,50896.95452649145,31.4182,31.424,31.3836,31.4067,50896.9545
2014-03-13 15:15:00,54.47,54.49,54.36,54.39,41440.68975107774,31.4124,31.424,31.349,31.3663,41440.6898
2014-03-13 15:20:00,54.39,54.51,54.39,54.49,38798.49812265332,31.3663,31.4355,31.3663,31.424,38798.4981
2014-03-13 15:25:00,54.49,54.51,54.46,54.51,31289.111389236547,31.424,31.4355,31.4067,31.4355,31289.1114
2014-03-13 15:30:00,54.51,54.54,54.46,54.47,73564.17744402726,31.4355,31.4528,31.4067,31.4124,73564.1774
2014-03-13 15:35:00,54.47,54.56,54.43,54.56,132109.581421221,31.4124,31.4644,31.3894,31.4644,132109.5814
2014-03-13 15:40:00,54.56,54.6,54.55,54.56,68836.0450563204,31.4644,31.4874,31.4586,31.4644,68836.0451
2014-03-13 15:45:00,54.57,54.62,54.56,54.59,82464.19135029899,31.4701,31.499,31.4644,31.4817,82464.1914
2014-03-13 15:50:00,54.59,54.6,54.51,54.53,111806.4246975386,31.4817,31.4874,31.4355,31.4471,111806.4247
2014-03-13 15:55:00,54.53,54.54,54.49,54.52,158114.30955360868,31.4471,31.4528,31.424,31.4413,158114.3096
2014-03-14 09:30:00,54.22,54.53,54.06,54.11,198859.68571825896,31.2683,31.4471,31.176,31.2048,198859.6857
2014-03-14 09:35:00,54.12,54.52,54.12,54.43,34626.61660408845,31.2106,31.4413,31.2106,31.3894,34626.6166
2014-03-14 09:40:00,54.43,54.61,54.43,54.61,34904.74203865944,31.3894,31.4932,31.3894,31.4932,34904.742
2014-03-14 09:45:00,54.61,54.75,54.59,54.72,74537.61646502573,31.4932,31.5739,31.4817,31.5566,74537.6165
2014-03-14 09:50:00,54.76,54.8,54.43,54.47,44361.00681407315,31.5797,31.6028,31.3894,31.4124,44361.0068
2014-03-14 09:55:00,54.53,54.53,54.33,54.48,57293.83952162426,31.4471,31.4471,31.3317,31.4182,57293.8395
2014-03-14 10:00:00,54.49,54.59,54.41,54.47,36017.243776943404,31.424,31.4817,31.3778,31.4124,36017.2438
2014-03-14 10:05:00,54.46,54.66,54.44,54.64,27812.54345709916,31.4067,31.522,31.3951,31.5105,27812.5435
2014-03-14 10:10:00,54.63,54.64,54.49,54.5,26004.72813238771,31.5047,31.5105,31.424,31.4297,26004.7281
2014-03-14 10:15:00,54.5,54.6,54.5,54.6,20720.34487553887,31.4297,31.4874,31.4297,31.4874,20720.3449
2014-03-14 10:20:00,54.59,54.63,54.56,54.57,19051.59226811292,31.4817,31.5047,31.4644,31.4701,19051.5923
2014-03-14 10:25:00,54.57,54.61,54.55,54.56,16131.275205117508,31.4701,31.4932,31.4586,31.4644,16131.2752
2014-03-14 10:30:00,54.57,54.57,54.44,54.54,25448.477263245724,31.4701,31.4701,31.3951,31.4528,25448.4773
2014-03-14 10:35:00,54.55,54.57,54.47,54.56,16965.651508830484,31.4586,31.4701,31.4124,31.4644,16965.6515
2014-03-14 10:40:00,54.56,54.64,54.55,54.55,21137.53302739536,31.4644,31.5105,31.4586,31.4586,21137.533
2014-03-14 10:45:00,54.53,54.55,54.45,54.49,24753.163676818247,31.4471,31.4586,31.4009,31.424,24753.1637
2014-03-14 10:50:00,54.49,54.51,54.39,54.4,24335.97552496176,31.424,31.4355,31.3663,31.3721,24335.9755
2014-03-14 10:55:00,54.4,54.41,54.33,54.41,33375.05214851898,31.3721,31.3778,31.3317,31.3778,33375.0521
2014-03-14 11:00:00,54.42,54.49,54.36,54.36,22806.285634821303,31.3836,31.424,31.349,31.349,22806.2856
2014-03-14 11:05:00,54.37,54.39,54.31,54.36,24753.163676818247,31.3548,31.3663,31.3202,31.349,24753.1637
2014-03-14 11:10:00,54.36,54.36,54.23,54.28,471561.67431511614,31.349,31.349,31.274,31.3029,471561.6743
2014-03-14 11:15:00,54.26,54.26,54.1,54.13,57154.77680433876,31.2913,31.2913,31.1991,31.2164,57154.7768
2014-03-14 11:20:00,54.13,54.16,54.08,54.08,34487.553886802954,31.2164,31.2337,31.1875,31.1875,34487.5539
2014-03-14 11:25:00,54.1,54.13,54.05,54.13,37964.12181894034,31.1991,31.2164,31.1702,31.2164,37964.1218
2014-03-14 11:30:00,54.13,54.17,54.03,54.04,57850.09039076624,31.2164,31.2394,31.1587,31.1645,57850.0904
2014-03-14 11:35:00,54.04,54.09,53.97,54.08,43665.69322764567,31.1645,31.1933,31.1241,31.1875,43665.6932
2014-03-14 11:40:00,54.09,54.09,54.03,54.04,87470.44917257685,31.1933,31.1933,31.1587,31.1645,87470.4492
2014-03-14 11:45:00,54.04,54.12,53.99,54.12,75928.24363788069,31.1645,31.2106,31.1356,31.2106,75928.2436
2014-03-14 11:50:00,54.12,54.25,54.11,54.23,63412.59908218607,31.2106,31.2856,31.2048,31.274,63412.5991
2014-03-14 11:55:00,54.24,54.37,54.23,54.37,42692.2542066472,31.2798,31.3548,31.274,31.3548,42692.2542
2014-03-14 12:00:00,54.38,54.39,54.26,54.27,27395.355305242665,31.3605,31.3663,31.2913,31.2971,27395.3553
2014-03-14 12:05:00,54.26,54.29,54.23,54.24,32957.8639966625,31.2913,31.3086,31.274,31.2798,32957.864
2014-03-14 12:10:00,54.24,54.28,54.22,54.24,22945.3483521068,31.2798,31.3029,31.2683,31.2798,22945.3484
2014-03-14 12:15:00,54.23,54.24,54.18,54.19,19051.59226811292,31.274,31.2798,31.2452,31.251,19051.5923
2014-03-14 12:20:00,54.19,54.25,54.18,54.2,15714.087053261022,31.251,31.2856,31.2452,31.2567,15714.0871
2014-03-14 12:25:00,54.19,54.19,54.08,54.11,26282.8535669587,31.251,31.251,31.1875,31.2048,26282.8536
2014-03-14 12:30:00,54.11,54.22,54.05,54.08,55625.08691419831,31.2048,31.2683,31.1702,31.1875,55625.0869
2014-03-14 12:35:00,54.08,54.19,54.03,54.18,30732.860520094564,31.1875,31.251,31.1587,31.2452,30732.8605
2014-03-14 12:40:00,54.18,54.28,54.17,54.26,22528.16020025032,31.2452,31.3029,31.2394,31.2913,22528.1602
2014-03-14 12:45:00,54.26,54.31,54.21,54.3,22667.22291753581,31.2913,31.3202,31.2625,31.3144,22667.2229
2014-03-14 12:50:00,54.27,54.27,54.25,54.26,20720.34487553887,31.2971,31.2971,31.2856,31.2913,20720.3449
2014-03-14 12:55:00,54.26,54.36,54.26,54.36,16270.337922403003,31.2913,31.349,31.2913,31.349,16270.3379
2014-03-14 13:00:00,54.36,54.39,54.33,54.33,24057.85009039077,31.349,31.3663,31.3317,31.3317,24057.8501
2014-03-14 13:05:00,54.32,54.37,54.29,54.31,18634.40411625643,31.3259,31.3548,31.3086,31.3202,18634.4041
2014-03-14 13:10:00,54.33,54.4,54.32,54.37,14601.585314977056,31.3317,31.3721,31.3259,31.3548,14601.5853
2014-03-14 13:15:00,54.37,54.4,54.36,54.36,23084.4110693923,31.3548,31.3721,31.349,31.349,23084.4111
2014-03-14 13:20:00,54.36,54.36,54.31,54.31,15157.836184119038,31.349,31.349,31.3202,31.3202,15157.8362
2014-03-14 13:25:00,54.29,54.35,54.26,54.27,69114.1704908914,31.3086,31.3432,31.2913,31.2971,69114.1705
2014-03-14 13:30:00,54.27,54.33,54.23,54.33,21832.84661382284,31.2971,31.3317,31.274,31.3317,21832.8466
2014-03-14 13:35:00,54.34,54.37,54.31,54.31,15018.773466833543,31.3375,31.3548,31.3202,31.3202,15018.7735
2014-03-14 13:40:00,54.32,54.34,54.25,54.26,17800.02781254346,31.3259,31.3375,31.2856,31.2913,17800.0278
2014-03-14 13:45:00,54.25,54.26,54.22,54.26,16687.52607425949,31.2856,31.2913,31.2683,31.2913,16687.5261
2014-03-14 13:50:00,54.28,54.34,54.28,54.31,16965.651508830484,31.3029,31.3375,31.3029,31.3202,16965.6515
2014-03-14 13:55:00,54.33,54.34,54.29,54.34,22667.22291753581,31.3317,31.3375,31.3086,31.3375,22667.2229
2014-03-14 14:00:00,54.33,54.34,54.31,54.31,13489.08357669309,31.3317,31.3375,31.3202,31.3202,13489.0836
2014-03-14 14:05:00,54.32,54.36,54.31,54.34,13071.895424836604,31.3259,31.349,31.3202,31.3375,13071.8954
2014-03-14 14:10:00,54.34,54.34,54.29,54.34,16548.463356973996,31.3375,31.3375,31.3086,31.3375,16548.4634
2014-03-14 14:15:00,54.35,54.38,54.34,54.36,15018.773466833543,31.3432,31.3605,31.3375,31.349,15018.7735
2014-03-14 14:20:00,54.35,54.37,54.34,54.34,15853.149770546515,31.3432,31.3548,31.3375,31.3375,15853.1498
2014-03-14 14:25:00,54.34,54.34,54.31,54.34,22945.3483521068,31.3375,31.3375,31.3202,31.3375,22945.3484
2014-03-14 14:30:00,54.35,54.35,54.27,54.29,22250.034765679324,31.3432,31.3432,31.2971,31.3086,22250.0348
2014-03-14 14:35:00,54.28,54.28,54.24,54.24,19746.9058545404,31.3029,31.3029,31.2798,31.2798,19746.9059
2014-03-14 14:40:00,54.25,54.25,54.18,54.22,34070.36573494646,31.2856,31.2856,31.2452,31.2683,34070.3657
2014-03-14 14:45:00,54.21,54.21,54.17,54.17,33931.30301766097,31.2625,31.2625,31.2394,31.2394,33931.303
2014-03-14 14:50:00,54.18,54.18,54.13,54.13,21971.90933110833,31.2452,31.2452,31.2164,31.2164,21971.9093
2014-03-14 14:55:00,54.13,54.16,54.11,54.11,29064.107912668616,31.2164,31.2337,31.2048,31.2048,29064.1079
2014-03-14 15:00:00,54.11,54.18,54.1,54.16,28368.79432624113,31.2048,31.2452,31.1991,31.2337,28368.7943
2014-03-14 15:05:00,54.16,54.22,54.15,54.18,29759.421499096094,31.2337,31.2683,31.2279,31.2452,29759.4215
2014-03-14 15:10:00,54.18,54.18,54.1,54.1,35182.86747323043,31.2452,31.2452,31.1991,31.1991,35182.8675
2014-03-14 15:15:00,54.09,54.09,53.99,53.99,50201.640940063975,31.1933,31.1933,31.1356,31.1356,50201.6409
2014-03-14 15:20:00,53.98,54.08,53.98,54.05,74398.55374774024,31.1299,31.1875,31.1299,31.1702,74398.5537
2014-03-14 15:25:00,54.05,54.05,54.0,54.01,59657.90571547768,31.1702,31.1702,31.1414,31.1472,59657.9057
2014-03-14 15:30:00,54.01,54.12,54.0,54.07,103601.72437769437,31.1472,31.2106,31.1414,31.1818,103601.7244
2014-03-14 15:35:00,54.07,54.07,53.99,54.0,96926.71394799056,31.1818,31.1818,31.1356,31.1414,96926.7139
2014-03-14 15:40:00,53.99,54.03,53.99,54.01,90807.95438742872,31.1356,31.1587,31.1356,31.1472,90807.9544
2014-03-14 15:45:00,54.02,54.03,53.97,53.98,118342.3724099569,31.1529,31.1587,31.1241,31.1299,118342.3724
2014-03-14 15:50:00,53.98,53.99,53.96,53.97,144068.9751077736,31.1299,31.1356,31.1183,31.1241,144068.9751
2014-03-14 15:55:00,53.97,54.01,53.95,53.99,385342.7895981088,31.1241,31.1472,31.1126,31.1356,385342.7896
2014-03-17 09:30:00,54.23,54.5,53.88,53.94,146015.85314977056,31.274,31.4297,31.0722,31.1068,146015.8531
2014-03-17 09:35:00,53.93,54.14,53.92,54.09,75093.86733416772,31.101,31.2221,31.0953,31.1933,75093.8673
2014-03-17 09:40:00,54.08,54.21,54.07,54.15,97482.96481713254,31.1875,31.2625,31.1818,31.2279,97482.9648
2014-03-17 09:45:00,54.17,54.19,54.16,54.19,62995.41093032959,31.2394,31.251,31.2337,31.251,62995.4109
2014-03-17 09:50:00,54.19,54.21,54.13,54.14,45890.6967042136,31.251,31.2625,31.2164,31.2221,45890.6967
2014-03-17 09:55:00,54.15,54.17,54.03,54.05,46725.07300792658,31.2279,31.2394,31.1587,31.1702,46725.073
2014-03-17 10:00:00,54.05,54.1,53.95,54.1,91642.33069114172,31.1702,31.1991,31.1126,31.1991,91642.3307
2014-03-17 10:05:00,54.11,54.18,54.1,54.13,92615.7697121402,31.2048,31.2452,31.1991,31.2164,92615.7697
2014-03-17 10:10:00,54.13,54.21,54.12,54.18,75928.24363788069,31.2164,31.2625,31.2106,31.2452,75928.2436
2014-03-17 10:15:00,54.18,54.21,54.16,54.19,81768.87776387151,31.2452,31.2625,31.2337,31.251,81768.8778
2014-03-17 10:20:00,54.19,54.29,54.18,54.29,64386.03810318454,31.251,31.3086,31.2452,31.3086,64386.0381
2014-03-17 10:25:00,54.28,54.3,54.26,54.26,32957.8639966625,31.3029,31.3144,31.2913,31.2913,32957.864
2014-03-17 10:30:00,54.27,54.29,54.26,54.29,23362.53650396329,31.2971,31.3086,31.2913,31.3086,23362.5365
2014-03-17 10:35:00,54.29,54.31,54.27,54.28,26282.8535669587,31.3086,31.3202,31.2971,31.3029,26282.8536
2014-03-17 10:40:00,54.27,54.31,54.21,54.21,18356.27868168544,31.2971,31.3202,31.2625,31.2625,18356.2787
2014-03-17 10:45:00,54.21,54.21,54.16,54.19,39910.999860937285,31.2625,31.2625,31.2337,31.251,39910.9999
2014-03-17 10:50:00,54.19,54.32,54.19,54.21,89417.32721457379,31.251,31.3259,31.251,31.2625,89417.3272
2014-03-17 10:55:00,54.2,54.29,54.18,54.28,33235.98943123349,31.2567,31.3086,31.2452,31.3029,33235.9894
2014-03-17 11:00:00,54.28,54.33,54.26,54.31,34348.49116951745,31.3029,31.3317,31.2913,31.3202,34348.4912
2014-03-17 11:05:00,54.31,54.33,54.28,54.31,32401.613127520515,31.3202,31.3317,31.3029,31.3202,32401.6131
2014-03-17 11:10:00,54.32,54.33,54.25,54.25,41162.564316506745,31.3259,31.3317,31.2856,31.2856,41162.5643
2014-03-17 11:15:00,54.25,54.29,54.24,54.29,15296.898901404536,31.2856,31.3086,31.2798,31.3086,15296.8989
2014-03-17 11:20:00,54.28,54.31,54.27,54.29,40745.37616465026,31.3029,31.3202,31.2971,31.3086,40745.3762
2014-03-17 11:25:00,54.28,54.3,54.28,54.29,32262.550410235017,31.3029,31.3144,31.3029,31.3086,32262.5504
2014-03-17 11:30:00,54.28,54.31,54.28,54.29,13628.146293978583,31.3029,31.3202,31.3029,31.3086,13628.1463
2014-03-17 11:35:00,54.28,54.31,54.27,54.29,80378.25059101655,31.3029,31.3202,31.2971,31.3086,80378.2506
2014-03-17 11:40:00,54.29,54.33,54.28,54.32,20303.156723682383,31.3086,31.3317,31.3029,31.3259,20303.1567
2014-03-17 11:45:00,54.32,54.38,54.3,54.37,29759.421499096094,31.3259,31.3605,31.3144,31.3548,29759.4215
2014-03-17 11:50:00,54.37,54.4,54.34,54.4,41857.87790293423,31.3548,31.3721,31.3375,31.3721,41857.8779
2014-03-17 11:55:00,54.4,54.44,54.4,54.42,57989.15310805174,31.3721,31.3951,31.3721,31.3836,57989.1531
2014-03-17 12:00:00,54.43,54.49,54.42,54.45,33514.114865804484,31.3894,31.424,31.3836,31.4009,33514.1149
2014-03-17 12:05:00,54.44,54.44,54.4,54.43,35043.80475594493,31.3951,31.3951,31.3721,31.3894,35043.8048
2014-03-17 12:10:00,54.43,54.46,54.41,54.46,16409.4006396885,31.3894,31.4067,31.3778,31.4067,16409.4006
2014-03-17 12:15:00,54.46,54.48,54.46,54.46,8621.888471700739,31.4067,31.4182,31.4067,31.4067,8621.8885
2014-03-17 12:20:00,54.46,54.46,54.42,54.42,13210.958142122096,31.4067,31.4067,31.3836,31.3836,13210.9581
2014-03-17 12:25:00,54.42,54.42,54.4,54.41,19190.65498539841,31.3836,31.3836,31.3721,31.3778,19190.655
2014-03-17 12:30:00,54.41,54.44,54.41,54.42,28368.79432624113,31.3778,31.3951,31.3778,31.3836,28368.7943
2014-03-17 12:35:00,54.42,54.42,54.37,54.39,28646.91976081213,31.3836,31.3836,31.3548,31.3663,28646.9198
2014-03-17 12:40:00,54.39,54.44,54.39,54.42,31567.23682380754,31.3663,31.3951,31.3663,31.3836,31567.2368
2014-03-17 12:45:00,54.41,54.41,54.38,54.38,28785.982478097623,31.3778,31.3778,31.3605,31.3605,28785.9825
2014-03-17 12:50:00,54.36,54.41,54.34,54.34,49784.45278820748,31.349,31.3778,31.3375,31.3375,49784.4528
2014-03-17 12:55:00,54.34,54.36,54.34,54.34,41162.564316506745,31.3375,31.349,31.3375,31.3375,41162.5643
2014-03-17 13:00:00,54.35,54.36,54.33,54.35,42831.316923932696,31.3432,31.349,31.3317,31.3432,42831.3169
2014-03-17 13:05:00,54.35,54.35,54.28,54.29,56320.40050062579,31.3432,31.3432,31.3029,31.3086,56320.4005
2014-03-17 13:10:00,54.29,54.29,54.23,54.26,16826.58879154499,31.3086,31.3086,31.274,31.2913,16826.5888
2014-03-17 13:15:00,54.26,54.26,54.22,54.26,9873.4529272702,31.2913,31.2913,31.2683,31.2913,9873.4529
2014-03-17 13:20:00,54.27,54.31,54.24,54.26,11264.080100125157,31.2971,31.3202,31.2798,31.2913,11264.0801
2014-03-17 13:25:00,54.26,54.27,54.24,54.24,11125.017382839662,31.2913,31.2971,31.2798,31.2798,11125.0174
2014-03-17 13:30:00,54.25,54.28,54.24,54.27,9873.4529272702,31.2856,31.3029,31.2798,31.2971,9873.4529
2014-03-17 13:35:00,54.26,54.29,54.26,54.29,23223.4737866778,31.2913,31.3086,31.2913,31.3086,23223.4738
2014-03-17 13:40:00,54.29,54.31,54.28,54.3,12932.832707551106,31.3086,31.3202,31.3029,31.3144,12932.8327
2014-03-17 13:45:00,54.31,54.38,54.31,54.36,9456.264775413712,31.3202,31.3605,31.3202,31.349,9456.2648
2014-03-17 13:50:00,54.37,54.37,54.29,54.29,5423.445974134335,31.3548,31.3548,31.3086,31.3086,5423.446
2014-03-17 13:55:00,54.3,54.34,54.3,54.34,12932.832707551106,31.3144,31.3375,31.3144,31.3375,12932.8327
2014-03-17 14:00:00,54.34,54.38,54.34,54.38,15435.961618690031,31.3375,31.3605,31.3375,31.3605,15435.9616
2014-03-17 14:05:00,54.37,54.39,54.33,54.33,28507.85704352664,31.3548,31.3663,31.3317,31.3317,28507.857
2014-03-17 14:10:00,54.33,54.34,54.28,54.3,57850.09039076624,31.3317,31.3375,31.3029,31.3144,57850.0904
2014-03-17 14:15:00,54.3,54.3,54.26,54.28,110137.67209011264,31.3144,31.3144,31.2913,31.3029,110137.6721
2014-03-17 14:20:00,54.28,54.31,54.26,54.29,32540.67584480601,31.3029,31.3202,31.2913,31.3086,32540.6758
2014-03-17 14:25:00,54.3,54.31,54.26,54.27,128076.7626199416,31.3144,31.3202,31.2913,31.2971,128076.7626
2014-03-17 14:30:00,54.28,54.28,54.18,54.18,56598.525935196776,31.3029,31.3029,31.2452,31.2452,56598.5259
2014-03-17 14:35:00,54.18,54.19,54.13,54.13,15853.149770546515,31.2452,31.251,31.2164,31.2164,15853.1498
2014-03-17 14:40:00,54.13,54.13,53.99,54.03,88165.76275900431,31.2164,31.2164,31.1356,31.1587,88165.7628
2014-03-17 14:45:00,54.03,54.05,54.0,54.03,31289.111389236547,31.1587,31.1702,31.1414,31.1587,31289.1114
2014-03-17 14:50:00,54.03,54.1,54.03,54.09,37268.80823251286,31.1587,31.1991,31.1587,31.1933,37268.8082
2014-03-17 14:55:00,54.08,54.11,54.08,54.1,23779.724655819777,31.1875,31.2048,31.1875,31.1991,23779.7247
2014-03-17 15:00:00,54.1,54.12,54.08,54.12,23362.53650396329,31.1991,31.2106,31.1875,31.2106,23362.5365
2014-03-17 15:05:00,54.13,54.18,54.12,54.16,35182.86747323043,31.2164,31.2452,31.2106,31.2337,35182.8675
2014-03-17 15:10:00,54.15,54.16,54.13,54.13,23223.4737866778,31.2279,31.2337,31.2164,31.2164,23223.4738
2014-03-17 15:15:00,54.13,54.15,54.12,54.12,24196.912807676264,31.2164,31.2279,31.2106,31.2106,24196.9128
2014-03-17 15:20:00,54.12,54.13,54.08,54.08,40606.313447364766,31.2106,31.2164,31.1875,31.1875,40606.3134
2014-03-17 15:25:00,54.08,54.08,53.98,54.05,45612.57126964261,31.1875,31.1875,31.1299,31.1702,45612.5713
2014-03-17 15:30:00,54.05,54.08,54.02,54.02,38659.43540536783,31.1702,31.1875,31.1529,31.1529,38659.4354
2014-03-17 15:35:00,54.03,54.07,54.02,54.06,35460.992907801425,31.1587,31.1818,31.1529,31.176,35460.9929
2014-03-17 15:40:00,54.07,54.07,54.0,54.0,52148.51898206092,31.1818,31.1818,31.1414,31.1414,52148.519
2014-03-17 15:45:00,54.0,54.04,53.98,54.03,89695.45264914478,31.1414,31.1645,31.1299,31.1587,89695.4526
2014-03-17 15:50:00,54.04,54.07,54.0,54.03,111945.48741482408,31.1645,31.1818,31.1414,31.1587,111945.4874
2014-03-17 15:55:00,54.03,54.05,53.98,54.01,264914.4764288694,31.1587,31.1702,31.1299,31.1472,264914.4764
2014-03-18 09:30:00,54.06,54.39,54.06,54.22,55486.02419691281,31.176,31.3663,31.176,31.2683,55486.0242
2014-03-18 09:35:00,54.22,54.36,54.16,54.29,30176.60965095258,31.2683,31.349,31.2337,31.3086,30176.6097
2014-03-18 09:40:00,54.31,54.35,54.21,54.21,14879.710749548049,31.3202,31.3432,31.2625,31.2625,14879.7107
2014-03-18 09:45:00,54.22,54.35,54.18,54.31,21971.90933110833,31.2683,31.3432,31.2452,31.3202,21971.9093
2014-03-18 09:50:00,54.31,54.43,54.28,54.4,9456.264775413712,31.3202,31.3894,31.3029,31.3721,9456.2648
2014-03-18 09:55:00,54.44,54.44,54.25,54.3,37268.80823251286,31.3951,31.3951,31.2856,31.3144,37268.8082
2014-03-18 10:00:00,54.31,54.37,54.3,54.31,14879.710749548049,31.3202,31.3548,31.3144,31.3202,14879.7107
2014-03-18 10:05:00,54.29,54.31,54.18,54.21,9317.202058128216,31.3086,31.3202,31.2452,31.2625,9317.2021
2014-03-18 10:10:00,54.23,54.31,54.23,54.27,9456.264775413712,31.274,31.3202,31.274,31.2971,9456.2648
2014-03-18 10:15:00,54.27,54.39,54.26,54.39,18634.40411625643,31.2971,31.3663,31.2913,31.3663,18634.4041
2014-03-18 10:20:00,54.39,54.39,54.28,54.31,18773.46683354193,31.3663,31.3663,31.3029,31.3202,18773.4668
2014-03-18 10:25:00,54.29,54.34,54.26,54.26,28925.04519538312,31.3086,31.3375,31.2913,31.2913,28925.0452
2014-03-18 10:30:00,54.27,54.33,54.25,54.3,31706.299541093034,31.2971,31.3317,31.2856,31.3144,31706.2995
2014-03-18 10:35:00,54.29,54.3,54.26,54.26,19885.96857182589,31.3086,31.3144,31.2913,31.2913,19885.9686
2014-03-18 10:40:00,54.26,54.28,54.19,54.21,26004.72813238771,31.2913,31.3029,31.251,31.2625,26004.7281
2014-03-18 10:45:00,54.21,54.22,54.11,54.11,23084.4110693923,31.2625,31.2683,31.2048,31.2048,23084.4111
2014-03-18 10:50:00,54.13,54.13,54.06,54.06,20720.34487553887,31.2164,31.2164,31.176,31.176,20720.3449
2014-03-18 10:55:00,54.06,54.06,54.01,54.01,38103.18453622584,31.176,31.176,31.1472,31.1472,38103.1845
2014-03-18 11:00:00,54.03,54.06,54.0,54.04,30871.923237380062,31.1587,31.176,31.1414,31.1645,30871.9232
2014-03-18 11:05:00,54.05,54.05,53.93,53.93,45473.50855235712,31.1702,31.1702,31.101,31.101,45473.5086
2014-03-18 11:10:00,53.95,53.98,53.94,53.95,35739.118342372414,31.1126,31.1299,31.1068,31.1126,35739.1183
2014-03-18 11:15:00,53.96,53.96,53.88,53.9,41996.94062021972,31.1183,31.1183,31.0722,31.0837,41996.9406
2014-03-18 11:20:00,53.91,53.95,53.9,53.93,43665.69322764567,31.0895,31.1126,31.0837,31.101,43665.6932
2014-03-18 11:25:00,53.92,53.99,53.92,53.99,27534.418022528163,31.0953,31.1356,31.0953,31.1356,27534.418
2014-03-18 11:30:00,54.0,54.08,54.0,54.05,44778.19496592964,31.1414,31.1875,31.1414,31.1702,44778.195
2014-03-18 11:35:00,54.07,54.07,54.0,54.01,29759.421499096094,31.1818,31.1818,31.1414,31.1472,29759.4215
2014-03-18 11:40:00,54.02,54.03,53.92,53.95,25170.35182867473,31.1529,31.1587,31.0953,31.1126,25170.3518
2014-03-18 11:45:00,53.95,54.03,53.95,54.0,17243.776943401477,31.1126,31.1587,31.1126,31.1414,17243.7769
2014-03-18 11:50:00,54.01,54.03,54.0,54.0,17243.776943401477,31.1472,31.1587,31.1414,31.1414,17243.7769
2014-03-18 11:55:00,54.0,54.05,54.0,54.05,13210.958142122096,31.1414,31.1702,31.1414,31.1702,13210.9581
2014-03-18 12:00:00,54.05,54.09,54.05,54.08,22389.09748296482,31.1702,31.1933,31.1702,31.1875,22389.0975
2014-03-18 12:05:00,54.08,54.08,54.06,54.07,5840.634125990822,31.1875,31.1875,31.176,31.1818,5840.6341
2014-03-18 12:10:00,54.07,54.11,54.07,54.07,13628.146293978583,31.1818,31.2048,31.1818,31.1818,13628.1463
2014-03-18 12:15:00,54.07,54.08,54.03,54.04,13489.08357669309,31.1818,31.1875,31.1587,31.1645,13489.0836
2014-03-18 12:20:00,54.05,54.05,54.01,54.01,10568.76651369768,31.1702,31.1702,31.1472,31.1472,10568.7665
2014-03-18 12:25:00,54.02,54.05,54.01,54.03,19885.96857182589,31.1529,31.1702,31.1472,31.1587,19885.9686
2014-03-18 12:30:00,54.04,54.08,54.02,54.04,65081.35168961202,31.1645,31.1875,31.1529,31.1645,65081.3517
2014-03-18 12:35:00,54.03,54.05,54.03,54.03,8621.888471700739,31.1587,31.1702,31.1587,31.1587,8621.8885
2014-03-18 12:40:00,54.03,54.04,53.98,53.98,9873.4529272702,31.1587,31.1645,31.1299,31.1299,9873.4529
2014-03-18 12:45:00,53.98,54.03,53.98,54.02,14184.397163120568,31.1299,31.1587,31.1299,31.1529,14184.3972
2014-03-18 12:50:00,54.01,54.05,54.0,54.03,11959.393686552636,31.1472,31.1702,31.1414,31.1587,11959.3937
2014-03-18 12:55:00,54.04,54.05,54.02,54.05,15714.087053261022,31.1645,31.1702,31.1529,31.1702,15714.0871
2014-03-18 13:00:00,54.06,54.1,54.05,54.08,16409.4006396885,31.176,31.1991,31.1702,31.1875,16409.4006
2014-03-18 13:05:00,54.07,54.08,54.03,54.03,25309.41454596023,31.1818,31.1875,31.1587,31.1587,25309.4145
2014-03-18 13:10:00,54.03,54.03,53.98,53.98,7648.449450702267,31.1587,31.1587,31.1299,31.1299,7648.4495
2014-03-18 13:15:00,53.98,54.0,53.97,53.98,17521.902377972467,31.1299,31.1414,31.1241,31.1299,17521.9024
2014-03-18 13:20:00,53.98,54.04,53.98,53.99,21276.595744680853,31.1299,31.1645,31.1299,31.1356,21276.5957
2014-03-18 13:25:00,53.99,54.0,53.98,53.98,34487.553886802954,31.1356,31.1414,31.1299,31.1299,34487.5539
2014-03-18 13:30:00,53.98,53.98,53.94,53.95,21554.721179251843,31.1299,31.1299,31.1068,31.1126,21554.7212
2014-03-18 13:35:00,53.94,53.98,53.94,53.96,39076.62355722431,31.1068,31.1299,31.1068,31.1183,39076.6236
2014-03-18 13:40:00,53.97,54.08,53.96,54.07,35182.86747323043,31.1241,31.1875,31.1183,31.1818,35182.8675
2014-03-18 13:45:00,54.07,54.07,54.05,54.05,8482.825754415242,31.1818,31.1818,31.1702,31.1702,8482.8258
2014-03-18 13:50:00,54.05,54.07,54.03,54.03,42692.2542066472,31.1702,31.1818,31.1587,31.1587,42692.2542
2014-03-18 13:55:00,54.03,54.03,53.98,53.98,33235.98943123349,31.1587,31.1587,31.1299,31.1299,33235.9894
2014-03-18 14:00:00,53.98,54.02,53.98,53.99,40745.37616465026,31.1299,31.1529,31.1299,31.1356,40745.3762
2014-03-18 14:05:00,54.0,54.06,54.0,54.06,32262.550410235017,31.1414,31.176,31.1414,31.176,32262.5504
2014-03-18 14:10:00,54.06,54.09,54.06,54.08,23223.4737866778,31.176,31.1933,31.176,31.1875,23223.4738
2014-03-18 14:15:00,54.07,54.09,54.06,54.07,16687.52607425949,31.1818,31.1933,31.176,31.1818,16687.5261
2014-03-18 14:20:00,54.08,54.11,54.08,54.09,14323.459880406064,31.1875,31.2048,31.1875,31.1933,14323.4599
2014-03-18 14:25:00,54.09,54.11,54.08,54.1,9039.076623557225,31.1933,31.2048,31.1875,31.1991,9039.0766
2014-03-18 14:30:00,54.11,54.11,54.08,54.1,19746.9058545404,31.2048,31.2048,31.1875,31.1991,19746.9059
2014-03-18 14:35:00,54.09,54.11,54.09,54.1,8343.763037129745,31.1933,31.2048,31.1933,31.1991,8343.763
2014-03-18 14:40:00,54.09,54.11,54.08,54.08,39771.93714365179,31.1933,31.2048,31.1875,31.1875,39771.9371
2014-03-18 14:45:00,54.08,54.11,54.08,54.1,23084.4110693923,31.1875,31.2048,31.1875,31.1991,23084.4111
2014-03-18 14:50:00,54.1,54.13,54.09,54.13,15018.773466833543,31.1991,31.2164,31.1933,31.2164,15018.7735
2014-03-18 14:55:00,54.13,54.14,54.11,54.14,19885.96857182589,31.2164,31.2221,31.2048,31.2221,19885.9686
2014-03-18 15:00:00,54.14,54.17,54.08,54.08,28646.91976081213,31.2221,31.2394,31.1875,31.1875,28646.9198
2014-03-18 15:05:00,54.09,54.1,54.05,54.08,31567.23682380754,31.1933,31.1991,31.1702,31.1875,31567.2368
2014-03-18 15:10:00,54.08,54.09,54.06,54.08,21971.90933110833,31.1875,31.1933,31.176,31.1875,21971.9093
2014-03-18 15:15:00,54.08,54.1,54.06,54.06,19885.96857182589,31.1875,31.1991,31.176,31.176,19885.9686
2014-03-18 15:20:00,54.06,54.08,54.0,54.02,23501.599221248784,31.176,31.1875,31.1414,31.1529,23501.5992
2014-03-18 15:25:00,54.02,54.03,54.0,54.0,30454.73508552357,31.1529,31.1587,31.1414,31.1414,30454.7351
2014-03-18 15:30:00,54.01,54.05,54.0,54.02,50479.76637463496,31.1472,31.1702,31.1414,31.1529,50479.7664
2014-03-18 15:35:00,54.02,54.08,54.02,54.07,28646.91976081213,31.1529,31.1875,31.1529,31.1818,28646.9198
2014-03-18 15:40:00,54.08,54.09,54.02,54.05,42414.12877207621,31.1875,31.1933,31.1529,31.1702,42414.1288
2014-03-18 15:45:00,54.05,54.06,54.01,54.02,77875.12167987763,31.1702,31.176,31.1472,31.1529,77875.1217
2014-03-18 15:50:00,54.02,54.03,54.0,54.01,65637.602558754,31.1529,31.1587,31.1414,31.1472,65637.6026
2014-03-18 15:55:00,54.01,54.03,53.95,53.97,289250.4519538312,31.1472,31.1587,31.1126,31.1241,289250.452
2014-03-19 09:30:00,54.13,54.29,54.12,54.23,74120.42831316925,31.2164,31.3086,31.2106,31.274,74120.4283
2014-03-19 09:35:00,54.26,54.32,54.18,54.28,29342.23334723961,31.2913,31.3259,31.2452,31.3029,29342.2333
2014-03-19 09:40:00,54.28,54.28,54.13,54.17,13906.271728549576,31.3029,31.3029,31.2164,31.2394,13906.2717
2014-03-19 09:45:00,54.16,54.17,54.11,54.13,37964.12181894034,31.2337,31.2394,31.2048,31.2164,37964.1218
2014-03-19 09:50:00,54.12,54.18,54.08,54.18,29342.23334723961,31.2106,31.2452,31.1875,31.2452,29342.2333
2014-03-19 09:55:00,54.18,54.21,54.13,54.18,6953.135864274788,31.2452,31.2625,31.2164,31.2452,6953.1359
2014-03-19 10:00:00,54.18,54.18,54.11,54.14,8482.825754415242,31.2452,31.2452,31.2048,31.2221,8482.8258
2014-03-19 10:05:00,54.14,54.18,54.11,54.13,22389.09748296482,31.2221,31.2452,31.2048,31.2164,22389.0975
2014-03-19 10:10:00,54.13,54.18,54.13,54.16,15575.024335975526,31.2164,31.2452,31.2164,31.2337,15575.0243
2014-03-19 10:15:00,54.15,54.16,54.11,54.13,22389.09748296482,31.2279,31.2337,31.2048,31.2164,22389.0975
2014-03-19 10:20:00,54.13,54.13,54.09,54.11,7509.386733416772,31.2164,31.2164,31.1933,31.2048,7509.3867
2014-03-19 10:25:00,54.1,54.16,54.1,54.13,31984.424975664027,31.1991,31.2337,31.1991,31.2164,31984.425
2014-03-19 10:30:00,54.13,54.13,54.05,54.05,11125.017382839662,31.2164,31.2164,31.1702,31.1702,11125.0174
2014-03-19 10:35:00,54.05,54.11,54.05,54.08,47420.38659435406,31.1702,31.2048,31.1702,31.1875,47420.3866
2014-03-19 10:40:00,54.11,54.11,54.05,54.07,10846.89194826867,31.2048,31.2048,31.1702,31.1818,10846.8919
2014-03-19 10:45:00,54.06,54.08,54.01,54.03,18078.15324711445,31.176,31.1875,31.1472,31.1587,18078.1532
2014-03-19 10:50:00,54.03,54.1,54.03,54.05,50340.70365734947,31.1587,31.1991,31.1587,31.1702,50340.7037
2014-03-19 10:55:00,54.04,54.04,53.97,53.97,36851.62008065638,31.1645,31.1645,31.1241,31.1241,36851.6201
2014-03-19 11:00:00,53.97,54.07,53.96,54.02,32123.48769294952,31.1241,31.1818,31.1183,31.1529,32123.4877
2014-03-19 11:05:00,54.02,54.02,53.96,53.96,14601.585314977056,31.1529,31.1529,31.1183,31.1183,14601.5853
2014-03-19 11:10:00,53.96,53.97,53.9,53.92,30315.67236823808,31.1183,31.1241,31.0837,31.0953,30315.6724
2014-03-19 11:15:00,53.91,53.92,53.84,53.87,23223.4737866778,31.0895,31.0953,31.0491,31.0664,23223.4738
2014-03-19 11:20:00,53.87,53.91,53.86,53.89,8482.825754415242,31.0664,31.0895,31.0607,31.078,8482.8258
2014-03-19 11:25:00,53.89,53.9,53.82,53.82,19746.9058545404,31.078,31.0837,31.0376,31.0376,19746.9059
2014-03-19 11:30:00,53.84,53.84,53.76,53.79,35460.992907801425,31.0491,31.0491,31.003,31.0203,35460.9929
2014-03-19 11:35:00,53.8,53.81,53.71,53.72,26004.72813238771,31.0261,31.0318,30.9742,30.9799,26004.7281
2014-03-19 11:40:00,53.72,53.78,53.72,53.76,12515.64455569462,30.9799,31.0145,30.9799,31.003,12515.6446
2014-03-19 11:45:00,53.77,53.82,53.77,53.78,38659.43540536783,31.0088,31.0376,31.0088,31.0145,38659.4354
2014-03-19 11:50:00,53.79,53.8,53.75,53.8,12793.769990265611,31.0203,31.0261,30.9972,31.0261,12793.77
2014-03-19 11:55:00,53.79,53.81,53.78,53.79,11959.393686552636,31.0203,31.0318,31.0145,31.0203,11959.3937
2014-03-19 12:00:00,53.79,53.85,53.79,53.81,12098.456403838132,31.0203,31.0549,31.0203,31.0318,12098.4564
2014-03-19 12:05:00,53.8,53.82,53.79,53.81,8900.01390627173,31.0261,31.0376,31.0203,31.0318,8900.0139
2014-03-19 12:10:00,53.8,53.84,53.8,53.83,12237.519121123629,31.0261,31.0491,31.0261,31.0434,12237.5191
2014-03-19 12:15:00,53.83,53.83,53.78,53.82,25865.66541510221,31.0434,31.0434,31.0145,31.0376,25865.6654
2014-03-19 12:20:00,53.83,53.86,53.8,53.86,25309.41454596023,31.0434,31.0607,31.0261,31.0607,25309.4145
2014-03-19 12:25:00,53.85,53.93,53.85,53.89,11959.393686552636,31.0549,31.101,31.0549,31.078,11959.3937
2014-03-19 12:30:00,53.86,53.89,53.82,53.82,10151.578361841192,31.0607,31.078,31.0376,31.0376,10151.5784
2014-03-19 12:35:00,53.81,53.81,53.73,53.78,11264.080100125157,31.0318,31.0318,30.9857,31.0145,11264.0801
2014-03-19 12:40:00,53.77,53.8,53.75,53.77,25309.41454596023,31.0088,31.0261,30.9972,31.0088,25309.4145
2014-03-19 12:45:00,53.78,53.85,53.77,53.82,10985.954665554164,31.0145,31.0549,31.0088,31.0376,10985.9547
2014-03-19 12:50:00,53.84,53.86,53.84,53.86,3476.567932137394,31.0491,31.0607,31.0491,31.0607,3476.5679
2014-03-19 12:55:00,53.87,53.89,53.85,53.88,10429.703796412185,31.0664,31.078,31.0549,31.0722,10429.7038
2014-03-19 13:00:00,53.88,53.89,53.87,53.89,8065.637602558754,31.0722,31.078,31.0664,31.078,8065.6376
2014-03-19 13:05:00,53.89,53.9,53.85,53.85,5979.696843276318,31.078,31.0837,31.0549,31.0549,5979.6968
2014-03-19 13:10:00,53.84,53.87,53.82,53.87,9873.4529272702,31.0491,31.0664,31.0376,31.0664,9873.4529
2014-03-19 13:15:00,53.85,53.87,53.85,53.85,7926.574885273259,31.0549,31.0664,31.0549,31.0549,7926.5749
2014-03-19 13:20:00,53.85,53.9,53.8,53.81,66471.97886246697,31.0549,31.0837,31.0261,31.0318,66471.9789
2014-03-19 13:25:00,53.81,53.82,53.77,53.77,23362.53650396329,31.0318,31.0376,31.0088,31.0088,23362.5365
2014-03-19 13:30:00,53.77,53.79,53.77,53.78,6675.010429703797,31.0088,31.0203,31.0088,31.0145,6675.0104
2014-03-19 13:35:00,53.78,53.82,53.78,53.8,7231.26129884578,31.0145,31.0376,31.0145,31.0261,7231.2613
2014-03-19 13:40:00,53.79,53.8,53.77,53.77,10707.829230983174,31.0203,31.0261,31.0088,31.0088,10707.8292
2014-03-19 13:45:00,53.77,53.8,53.75,53.75,8621.888471700739,31.0088,31.0261,30.9972,30.9972,8621.8885
2014-03-19 13:50:00,53.75,53.78,53.73,53.73,10151.578361841192,30.9972,31.0145,30.9857,30.9857,10151.5784
2014-03-19 13:55:00,53.74,53.77,53.74,53.75,8343.763037129745,30.9915,31.0088,30.9915,30.9972,8343.763
2014-03-19 14:00:00,53.75,53.75,53.44,53.55,61604.78375747462,30.9972,30.9972,30.8185,30.8819,61604.7838
2014-03-19 14:05:00,53.54,53.56,53.41,53.47,31010.98595466556,30.8761,30.8877,30.8012,30.8358,31010.986
2014-03-19 14:10:00,53.47,53.49,53.44,53.49,28646.91976081213,30.8358,30.8473,30.8185,30.8473,28646.9198
2014-03-19 14:15:00,53.5,53.57,53.47,53.56,33931.30301766097,30.8531,30.8934,30.8358,30.8877,33931.303
2014-03-19 14:20:00,53.55,53.57,53.54,53.57,25448.477263245724,30.8819,30.8934,30.8761,30.8934,25448.4773
2014-03-19 14:25:00,53.57,53.6,53.52,53.54,23918.78737310527,30.8934,30.9107,30.8646,30.8761,23918.7874
2014-03-19 14:30:00,53.54,53.61,53.52,53.55,22389.09748296482,30.8761,30.9165,30.8646,30.8819,22389.0975
2014-03-19 14:35:00,53.54,53.56,53.5,53.51,16548.463356973996,30.8761,30.8877,30.8531,30.8588,16548.4634
2014-03-19 14:40:00,53.52,53.52,53.43,53.49,34487.553886802954,30.8646,30.8646,30.8127,30.8473,34487.5539
2014-03-19 14:45:00,53.51,53.51,53.45,53.46,20025.03128911139,30.8588,30.8588,30.8242,30.83,20025.0313
2014-03-19 14:50:00,53.47,53.54,53.45,53.52,24753.163676818247,30.8358,30.8761,30.8242,30.8646,24753.1637
2014-03-19 14:55:00,53.51,53.55,53.49,53.51,20720.34487553887,30.8588,30.8819,30.8473,30.8588,20720.3449
2014-03-19 15:00:00,53.51,53.52,53.45,53.45,27673.48073981365,30.8588,30.8646,30.8242,30.8242,27673.4807
2014-03-19 15:05:00,53.44,53.44,53.16,53.16,73703.24016131276,30.8185,30.8185,30.657,30.657,73703.2402
2014-03-19 15:10:00,53.16,53.18,52.98,53.16,90529.82895285774,30.657,30.6685,30.5532,30.657,90529.829
2014-03-19 15:15:00,53.15,53.18,53.1,53.18,55068.83604505633,30.6512,30.6685,30.6224,30.6685,55068.836
2014-03-19 15:20:00,53.18,53.29,53.18,53.25,42414.12877207621,30.6685,30.732,30.6685,30.7089,42414.1288
2014-03-19 15:25:00,53.25,53.32,53.23,53.26,34487.553886802954,30.7089,30.7493,30.6974,30.7147,34487.5539
2014-03-19 15:30:00,53.28,53.34,53.25,53.34,39910.999860937285,30.7262,30.7608,30.7089,30.7608,39910.9999
2014-03-19 15:35:00,53.34,53.42,53.34,53.41,86079.82199972188,30.7608,30.8069,30.7608,30.8012,86079.822
2014-03-19 15:40:00,53.42,53.54,53.4,53.52,83159.50493672647,30.8069,30.8761,30.7954,30.8646,83159.5049
2014-03-19 15:45:00,53.52,53.55,53.45,53.46,67723.54331803643,30.8646,30.8819,30.8242,30.83,67723.5433
2014-03-19 15:50:00,53.45,53.46,53.37,53.4,76901.68265887916,30.8242,30.83,30.7781,30.7954,76901.6827
2014-03-19 15:55:00,53.41,53.47,53.33,53.36,157697.1214017522,30.8012,30.8358,30.755,30.7723,157697.1214
2014-03-20 09:30:00,53.56,53.85,53.34,53.6,110554.86024196912,30.8877,31.0549,30.7608,30.9107,110554.8602
2014-03-20 09:35:00,53.61,53.78,53.51,53.73,51731.33083020442,30.9165,31.0145,30.8588,30.9857,51731.3308
2014-03-20 09:40:00,53.72,53.77,53.51,53.52,70921.98581560285,30.9799,31.0088,30.8588,30.8646,70921.9858
2014-03-20 09:45:00,53.54,53.54,53.39,53.49,39771.93714365179,30.8761,30.8761,30.7896,30.8473,39771.9371
2014-03-20 09:50:00,53.49,53.64,53.4,53.63,39771.93714365179,30.8473,30.9338,30.7954,30.928,39771.9371
2014-03-20 09:55:00,53.62,53.67,53.57,53.59,31706.299541093034,30.9223,30.9511,30.8934,30.905,31706.2995
2014-03-20 10:00:00,53.61,53.68,53.54,53.62,60909.47017104715,30.9165,30.9569,30.8761,30.9223,60909.4702
2014-03-20 10:05:00,53.64,53.82,53.63,53.77,88026.70004171882,30.9338,31.0376,30.928,31.0088,88026.7
2014-03-20 10:10:00,53.82,53.93,53.8,53.92,60631.34473647615,31.0376,31.101,31.0261,31.0953,60631.3447
2014-03-20 10:15:00,53.92,53.95,53.91,53.93,57293.83952162426,31.0953,31.1126,31.0895,31.101,57293.8395
2014-03-20 10:20:00,53.93,53.94,53.87,53.88,29898.484216381592,31.101,31.1068,31.0664,31.0722,29898.4842
2014-03-20 10:25:00,53.87,53.93,53.86,53.92,28507.85704352664,31.0664,31.101,31.0607,31.0953,28507.857
2014-03-20 10:30:00,53.91,54.08,53.91,54.07,37685.99638436936,31.0895,31.1875,31.0895,31.1818,37685.9964
2014-03-20 10:35:00,54.08,54.08,53.93,53.95,61882.90919204562,31.1875,31.1875,31.101,31.1126,61882.9092
2014-03-20 10:40:00,53.93,54.1,53.93,54.07,33931.30301766097,31.101,31.1991,31.101,31.1818,33931.303
2014-03-20 10:45:00,54.06,54.16,54.03,54.07,42136.003337505215,31.176,31.2337,31.1587,31.1818,42136.0033
2014-03-20 10:50:00,54.08,54.15,54.02,54.03,28507.85704352664,31.1875,31.2279,31.1529,31.1587,28507.857
2014-03-20 10:55:00,54.03,54.03,54.0,54.03,18356.27868168544,31.1587,31.1587,31.1414,31.1587,18356.2787
2014-03-20 11:00:00,54.04,54.07,54.0,54.03,16548.463356973996,31.1645,31.1818,31.1414,31.1587,16548.4634
2014-03-20 11:05:00,54.04,54.06,54.0,54.06,13767.209011264082,31.1645,31.176,31.1414,31.176,13767.209
2014-03-20 11:10:00,54.05,54.05,53.93,53.93,26978.16715338618,31.1702,31.1702,31.101,31.101,26978.1672
2014-03-20 11:15:00,53.93,54.0,53.93,54.0,24475.03824224725,31.101,31.1414,31.101,31.1414,24475.0382
2014-03-20 11:20:00,54.0,54.0,53.82,53.85,27534.418022528163,31.1414,31.1414,31.0376,31.0549,27534.418
2014-03-20 11:25:00,53.87,53.9,53.85,53.87,26978.16715338618,31.0664,31.0837,31.0549,31.0664,26978.1672
2014-03-20 11:30:00,53.88,53.98,53.88,53.93,20164.09400639689,31.0722,31.1299,31.0722,31.101,20164.094
2014-03-20 11:35:00,53.93,53.93,53.88,53.9,24196.912807676264,31.101,31.101,31.0722,31.0837,24196.9128
2014-03-20 11:40:00,53.9,53.93,53.87,53.9,11681.268251981644,31.0837,31.101,31.0664,31.0837,11681.2683
2014-03-20 11:45:00,53.92,53.98,53.9,53.97,13210.958142122096,31.0953,31.1299,31.0837,31.1241,13210.9581
2014-03-20 11:50:00,53.97,54.01,53.96,53.98,11681.268251981644,31.1241,31.1472,31.1183,31.1299,11681.2683
2014-03-20 11:55:00,53.98,54.09,53.98,54.09,14323.459880406064,31.1299,31.1933,31.1299,31.1933,14323.4599
2014-03-20 12:00:00,54.09,54.13,54.07,54.08,16965.651508830484,31.1933,31.2164,31.1818,31.1875,16965.6515
2014-03-20 12:05:00,54.08,54.1,54.07,54.08,9873.4529272702,31.1875,31.1991,31.1818,31.1875,9873.4529
2014-03-20 12:10:00,54.08,54.08,54.03,54.08,10290.641079126686,31.1875,31.1875,31.1587,31.1875,10290.6411
2014-03-20 12:15:00,54.08,54.13,54.03,54.03,16548.463356973996,31.1875,31.2164,31.1587,31.1587,16548.4634
2014-03-20 12:20:00,54.03,54.07,54.02,54.07,7926.574885273259,31.1587,31.1818,31.1529,31.1818,7926.5749
2014-03-20 12:25:00,54.08,54.08,54.05,54.08,8621.888471700739,31.1875,31.1875,31.1702,31.1875,8621.8885
2014-03-20 12:30:00,54.1,54.11,54.04,54.05,16131.275205117508,31.1991,31.2048,31.1645,31.1702,16131.2752
2014-03-20 12:35:00,54.05,54.08,54.04,54.08,18217.215964399948,31.1702,31.1875,31.1645,31.1875,18217.216
2014-03-20 12:40:00,54.08,54.08,54.02,54.02,16687.52607425949,31.1875,31.1875,31.1529,31.1529,16687.5261
2014-03-20 12:45:00,54.02,54.08,54.02,54.03,20998.47031010986,31.1529,31.1875,31.1529,31.1587,20998.4703
2014-03-20 12:50:00,54.04,54.04,54.02,54.03,7509.386733416772,31.1645,31.1645,31.1529,31.1587,7509.3867
2014-03-20 12:55:00,54.03,54.05,54.03,54.05,14045.334445835071,31.1587,31.1702,31.1587,31.1702,14045.3344
2014-03-20 13:00:00,54.04,54.07,54.04,54.04,8900.01390627173,31.1645,31.1818,31.1645,31.1645,8900.0139
2014-03-20 13:05:00,54.04,54.08,54.04,54.08,13350.020859407594,31.1645,31.1875,31.1645,31.1875,13350.0209
2014-03-20 13:10:00,54.07,54.07,54.04,54.05,8621.888471700739,31.1818,31.1818,31.1645,31.1702,8621.8885
2014-03-20 13:15:00,54.05,54.07,54.03,54.03,10846.89194826867,31.1702,31.1818,31.1587,31.1587,10846.8919
2014-03-20 13:20:00,54.03,54.08,54.02,54.08,119454.87414824088,31.1587,31.1875,31.1529,31.1875,119454.8741
2014-03-20 13:25:00,54.08,54.1,54.06,54.08,448060.0750938674,31.1875,31.1991,31.176,31.1875,448060.0751
2014-03-20 13:30:00,54.09,54.12,54.08,54.09,221805.0340703657,31.1933,31.2106,31.1875,31.1933,221805.0341
2014-03-20 13:35:00,54.09,54.16,54.09,54.16,407453.7616465026,31.1933,31.2337,31.1933,31.2337,407453.7616
2014-03-20 13:40:00,54.16,54.23,54.15,54.23,26700.041718815188,31.2337,31.274,31.2279,31.274,26700.0417
2014-03-20 13:45:00,54.23,54.24,54.18,54.24,22110.97204839383,31.274,31.2798,31.2452,31.2798,22110.972
2014-03-20 13:50:00,54.25,54.27,54.23,54.25,18634.40411625643,31.2856,31.2971,31.274,31.2856,18634.4041
2014-03-20 13:55:00,54.25,54.26,54.22,54.22,15853.149770546515,31.2856,31.2913,31.2683,31.2683,15853.1498
2014-03-20 14:00:00,54.23,54.26,54.22,54.23,23918.78737310527,31.274,31.2913,31.2683,31.274,23918.7874
2014-03-20 14:05:00,54.24,54.25,54.23,54.23,14323.459880406064,31.2798,31.2856,31.274,31.274,14323.4599
2014-03-20 14:10:00,54.23,54.31,54.23,54.31,27534.418022528163,31.274,31.3202,31.274,31.3202,27534.418
2014-03-20 14:15:00,54.3,54.3,54.27,54.27,21137.53302739536,31.3144,31.3144,31.2971,31.2971,21137.533
2014-03-20 14:20:00,54.27,54.3,54.26,54.28,15296.898901404536,31.2971,31.3144,31.2913,31.3029,15296.8989
2014-03-20 14:25:00,54.28,54.31,54.25,54.31,34070.36573494646,31.3029,31.3202,31.2856,31.3202,34070.3657
2014-03-20 14:30:00,54.31,54.31,54.28,54.28,18078.15324711445,31.3202,31.3202,31.3029,31.3029,18078.1532
2014-03-20 14:35:00,54.28,54.31,54.28,54.3,23501.599221248784,31.3029,31.3202,31.3029,31.3144,23501.5992
2014-03-20 14:40:00,54.3,54.34,54.28,54.28,20859.40759282437,31.3144,31.3375,31.3029,31.3029,20859.4076
2014-03-20 14:45:00,54.28,54.28,54.19,54.2,29759.421499096094,31.3029,31.3029,31.251,31.2567,29759.4215
2014-03-20 14:50:00,54.2,54.2,54.16,54.18,29481.296064525104,31.2567,31.2567,31.2337,31.2452,29481.2961
2014-03-20 14:55:00,54.18,54.18,54.16,54.18,29620.3587818106,31.2452,31.2452,31.2337,31.2452,29620.3588
2014-03-20 15:00:00,54.18,54.18,54.08,54.08,42692.2542066472,31.2452,31.2452,31.1875,31.1875,42692.2542
2014-03-20 15:05:00,54.08,54.1,54.04,54.07,34487.553886802954,31.1875,31.1991,31.1645,31.1818,34487.5539
2014-03-20 15:10:00,54.07,54.08,54.04,54.05,29898.484216381592,31.1818,31.1875,31.1645,31.1702,29898.4842
2014-03-20 15:15:00,54.05,54.05,54.0,54.04,39215.68627450981,31.1702,31.1702,31.1414,31.1645,39215.6863
2014-03-20 15:20:00,54.04,54.05,54.02,54.03,21832.84661382284,31.1645,31.1702,31.1529,31.1587,21832.8466
2014-03-20 15:25:00,54.03,54.05,54.02,54.03,33792.24030037547,31.1587,31.1702,31.1529,31.1587,33792.2403
2014-03-20 15:30:00,54.04,54.11,54.03,54.07,43804.75594493117,31.1645,31.2048,31.1587,31.1818,43804.7559
2014-03-20 15:35:00,54.07,54.08,54.05,54.05,73425.11472674177,31.1818,31.1875,31.1702,31.1702,73425.1147
2014-03-20 15:40:00,54.04,54.05,54.0,54.03,54095.39702405786,31.1645,31.1702,31.1414,31.1587,54095.397
2014-03-20 15:45:00,54.03,54.06,54.03,54.05,59936.03115004868,31.1587,31.176,31.1587,31.1702,59936.0312
2014-03-20 15:50:00,54.05,54.08,54.04,54.04,69809.48407731888,31.1702,31.1875,31.1645,31.1645,69809.4841
2014-03-20 15:55:00,54.04,54.13,54.04,54.11,182172.15964399945,31.1645,31.2164,31.1645,31.2048,182172.1596
2014-03-21 09:30:00,54.65,55.15,54.64,55.01,18356.27868168544,31.5163,31.8046,31.5105,31.7239,18356.2787
2014-03-21 09:35:00,55.0,55.0,54.46,54.51,731191.7674871368,31.7181,31.7181,31.4067,31.4355,731191.7675
2014-03-21 09:40:00,54.52,54.6,54.48,54.6,21276.595744680853,31.4413,31.4874,31.4182,31.4874,21276.5957
2014-03-21 09:45:00,54.57,54.6,54.41,54.41,24614.100959532752,31.4701,31.4874,31.3778,31.3778,24614.101
2014-03-21 09:50:00,54.42,54.53,54.41,54.51,31289.111389236547,31.3836,31.4471,31.3778,31.4355,31289.1114
2014-03-21 09:55:00,54.53,54.6,54.52,54.52,25170.35182867473,31.4471,31.4874,31.4413,31.4413,25170.3518
2014-03-21 10:00:00,54.52,54.53,54.44,54.44,26282.8535669587,31.4413,31.4471,31.3951,31.3951,26282.8536
2014-03-21 10:05:00,54.44,54.48,54.39,54.41,16548.463356973996,31.3951,31.4182,31.3663,31.3778,16548.4634
2014-03-21 10:10:00,54.41,54.47,54.38,54.46,25448.477263245724,31.3778,31.4124,31.3605,31.4067,25448.4773
2014-03-21 10:15:00,54.46,54.47,54.35,54.35,19051.59226811292,31.4067,31.4124,31.3432,31.3432,19051.5923
2014-03-21 10:20:00,54.36,54.48,54.36,54.46,34070.36573494646,31.349,31.4182,31.349,31.4067,34070.3657
2014-03-21 10:25:00,54.46,54.51,54.39,54.49,23223.4737866778,31.4067,31.4355,31.3663,31.424,23223.4738
2014-03-21 10:30:00,54.49,54.5,54.41,54.5,22528.16020025032,31.424,31.4297,31.3778,31.4297,22528.1602
2014-03-21 10:35:00,54.49,54.49,54.41,54.42,17104.71422611598,31.424,31.424,31.3778,31.3836,17104.7142
2014-03-21 10:40:00,54.42,54.47,54.35,54.35,17939.090529828954,31.3836,31.4124,31.3432,31.3432,17939.0905
2014-03-21 10:45:00,54.35,54.41,54.34,54.41,15575.024335975526,31.3432,31.3778,31.3375,31.3778,15575.0243
2014-03-21 10:50:00,54.42,54.54,54.42,54.54,16965.651508830484,31.3836,31.4528,31.3836,31.4528,16965.6515
2014-03-21 10:55:00,54.54,54.54,54.46,54.48,19329.71770268392,31.4528,31.4528,31.4067,31.4182,19329.7177
2014-03-21 11:00:00,54.48,54.51,54.46,54.49,14601.585314977056,31.4182,31.4355,31.4067,31.424,14601.5853
2014-03-21 11:05:00,54.49,54.5,54.46,54.47,11681.268251981644,31.424,31.4297,31.4067,31.4124,11681.2683
2014-03-21 11:10:00,54.46,54.51,54.44,54.46,17243.776943401477,31.4067,31.4355,31.3951,31.4067,17243.7769
2014-03-21 11:15:00,54.44,54.46,54.39,54.39,13489.08357669309,31.3951,31.4067,31.3663,31.3663,13489.0836
2014-03-21 11:20:00,54.39,54.41,54.38,54.41,10707.829230983174,31.3663,31.3778,31.3605,31.3778,10707.8292
2014-03-21 11:25:00,54.42,54.42,54.3,54.32,21693.78389653734,31.3836,31.3836,31.3144,31.3259,21693.7839
2014-03-21 11:30:00,54.32,54.35,54.31,54.34,12098.456403838132,31.3259,31.3432,31.3202,31.3375,12098.4564
2014-03-21 11:35:00,54.34,54.4,54.33,54.39,42553.19148936171,31.3375,31.3721,31.3317,31.3663,42553.1915
2014-03-21 11:40:00,54.39,54.42,54.36,54.41,24892.22639410374,31.3663,31.3836,31.349,31.3778,24892.2264
2014-03-21 11:45:00,54.4,54.45,54.4,54.43,13767.209011264082,31.3721,31.4009,31.3721,31.3894,13767.209
2014-03-21 11:50:00,54.42,54.45,54.4,54.41,19051.59226811292,31.3836,31.4009,31.3721,31.3778,19051.5923
2014-03-21 11:55:00,54.41,54.47,54.4,54.44,22945.3483521068,31.3778,31.4124,31.3721,31.3951,22945.3484
2014-03-21 12:00:00,54.44,54.56,54.44,54.52,62439.1600611876,31.3951,31.4644,31.3951,31.4413,62439.1601
2014-03-21 12:05:00,54.52,54.6,54.51,54.57,27812.54345709916,31.4413,31.4874,31.4355,31.4701,27812.5435
2014-03-21 12:10:00,54.57,54.57,54.51,54.51,15992.212487832014,31.4701,31.4701,31.4355,31.4355,15992.2125
2014-03-21 12:15:00,54.52,54.56,54.51,54.53,9178.13934084272,31.4413,31.4644,31.4355,31.4471,9178.1393
2014-03-21 12:20:00,54.53,54.54,54.49,54.51,20025.03128911139,31.4471,31.4528,31.424,31.4355,20025.0313
2014-03-21 12:25:00,54.51,54.51,54.49,54.49,11542.20553469615,31.4355,31.4355,31.424,31.424,11542.2055
2014-03-21 12:30:00,54.49,54.51,54.44,54.49,34487.553886802954,31.424,31.4355,31.3951,31.424,34487.5539
2014-03-21 12:35:00,54.49,54.54,54.48,54.51,45612.57126964261,31.424,31.4528,31.4182,31.4355,45612.5713
2014-03-21 12:40:00,54.51,54.57,54.49,54.57,27256.29258795717,31.4355,31.4701,31.424,31.4701,27256.2926
2014-03-21 12:45:00,54.56,54.56,54.53,54.53,17382.839660686972,31.4644,31.4644,31.4471,31.4471,17382.8397
2014-03-21 12:50:00,54.51,54.57,54.49,54.54,28090.668891670142,31.4355,31.4701,31.424,31.4528,28090.6689
2014-03-21 12:55:00,54.54,54.54,54.49,54.51,13628.146293978583,31.4528,31.4528,31.424,31.4355,13628.1463
2014-03-21 13:00:00,54.5,54.51,54.49,54.5,11681.268251981644,31.4297,31.4355,31.424,31.4297,11681.2683
2014-03-21 13:05:00,54.51,54.53,54.49,54.52,14323.459880406064,31.4355,31.4471,31.424,31.4413,14323.4599
2014-03-21 13:10:00,54.53,54.53,54.41,54.44,20164.09400639689,31.4471,31.4471,31.3778,31.3951,20164.094
2014-03-21 13:15:00,54.44,54.46,54.39,54.46,16687.52607425949,31.3951,31.4067,31.3663,31.4067,16687.5261
2014-03-21 13:20:00,54.46,54.46,54.41,54.41,12654.707272980117,31.4067,31.4067,31.3778,31.3778,12654.7073
2014-03-21 13:25:00,54.41,54.41,54.36,54.38,20998.47031010986,31.3778,31.3778,31.349,31.3605,20998.4703
2014-03-21 13:30:00,54.37,54.38,54.34,54.38,13906.271728549576,31.3548,31.3605,31.3375,31.3605,13906.2717
2014-03-21 13:35:00,54.38,54.39,54.36,54.37,62995.41093032959,31.3605,31.3663,31.349,31.3548,62995.4109
2014-03-21 13:40:00,54.36,54.37,54.31,54.31,15714.087053261022,31.349,31.3548,31.3202,31.3202,15714.0871
2014-03-21 13:45:00,54.31,54.31,54.26,54.28,33096.92671394799,31.3202,31.3202,31.2913,31.3029,33096.9267
2014-03-21 13:50:00,54.26,54.34,54.26,54.31,15575.024335975526,31.2913,31.3375,31.2913,31.3202,15575.0243
2014-03-21 13:55:00,54.31,54.34,54.26,54.26,16965.651508830484,31.3202,31.3375,31.2913,31.2913,16965.6515
2014-03-21 14:00:00,54.26,54.28,54.22,54.26,21971.90933110833,31.2913,31.3029,31.2683,31.2913,21971.9093
2014-03-21 14:05:00,54.26,54.27,54.22,54.27,33792.24030037547,31.2913,31.2971,31.2683,31.2971,33792.2403
2014-03-21 14:10:00,54.27,54.27,54.17,54.17,41440.68975107774,31.2971,31.2971,31.2394,31.2394,41440.6898
2014-03-21 14:15:00,54.16,54.23,54.15,54.16,41162.564316506745,31.2337,31.274,31.2279,31.2337,41162.5643
2014-03-21 14:20:00,54.16,54.18,54.14,54.17,27534.418022528163,31.2337,31.2452,31.2221,31.2394,27534.418
2014-03-21 14:25:00,54.18,54.21,54.16,54.16,17104.71422611598,31.2452,31.2625,31.2337,31.2337,17104.7142
2014-03-21 14:30:00,54.16,54.18,54.12,54.17,20720.34487553887,31.2337,31.2452,31.2106,31.2394,20720.3449
2014-03-21 14:35:00,54.16,54.25,54.16,54.24,19051.59226811292,31.2337,31.2856,31.2337,31.2798,19051.5923
2014-03-21 14:40:00,54.23,54.24,54.18,54.23,20859.40759282437,31.274,31.2798,31.2452,31.274,20859.4076
2014-03-21 14:45:00,54.23,54.25,54.19,54.21,14462.52259769156,31.274,31.2856,31.251,31.2625,14462.5226
2014-03-21 14:50:00,54.21,54.24,54.19,54.24,20025.03128911139,31.2625,31.2798,31.251,31.2798,20025.0313
2014-03-21 14:55:00,54.25,54.27,54.22,54.26,18078.15324711445,31.2856,31.2971,31.2683,31.2913,18078.1532
2014-03-21 15:00:00,54.26,54.26,54.18,54.2,45612.57126964261,31.2913,31.2913,31.2452,31.2567,45612.5713
2014-03-21 15:05:00,54.19,54.29,54.18,54.29,50201.640940063975,31.251,31.3086,31.2452,31.3086,50201.6409
2014-03-21 15:10:00,54.28,54.34,54.24,54.25,37407.870949798365,31.3029,31.3375,31.2798,31.2856,37407.8709
2014-03-21 15:15:00,54.24,54.3,54.23,54.28,54234.45974134335,31.2798,31.3144,31.274,31.3029,54234.4597
2014-03-21 15:20:00,54.28,54.34,54.26,54.33,57432.90223890975,31.3029,31.3375,31.2913,31.3317,57432.9022
2014-03-21 15:25:00,54.33,54.41,54.31,54.4,54095.39702405786,31.3317,31.3778,31.3202,31.3721,54095.397
2014-03-21 15:30:00,54.4,54.41,54.27,54.28,63273.536364900574,31.3721,31.3778,31.2971,31.3029,63273.5364
2014-03-21 15:35:00,54.27,54.28,54.17,54.18,66611.04157975248,31.2971,31.3029,31.2394,31.2452,66611.0416
2014-03-21 15:40:00,54.18,54.19,54.12,54.18,78848.5607008761,31.2452,31.251,31.2106,31.2452,78848.5607
2014-03-21 15:45:00,54.19,54.22,54.15,54.17,156723.68238075374,31.251,31.2683,31.2279,31.2394,156723.6824
2014-03-21 15:50:00,54.18,54.2,54.14,54.16,96787.65123070506,31.2452,31.2567,31.2221,31.2337,96787.6512
2014-03-21 15:55:00,54.15,54.19,54.1,54.12,231678.48699763595,31.2279,31.251,31.1991,31.2106,231678.487
2014-03-24 09:30:00,54.09,54.13,54.0,54.03,80934.50146015854,31.1933,31.2164,31.1414,31.1587,80934.5015
2014-03-24 09:35:00,54.01,54.03,53.82,53.88,37825.05910165485,31.1472,31.1587,31.0376,31.0722,37825.0591
2014-03-24 09:40:00,53.88,54.0,53.75,53.98,23779.724655819777,31.0722,31.1414,30.9972,31.1299,23779.7247
2014-03-24 09:45:00,53.96,54.04,53.94,53.99,23084.4110693923,31.1183,31.1645,31.1068,31.1356,23084.4111
2014-03-24 09:50:00,53.99,54.08,53.95,54.06,17521.902377972467,31.1356,31.1875,31.1126,31.176,17521.9024
2014-03-24 09:55:00,54.05,54.08,53.95,53.95,61465.72104018913,31.1702,31.1875,31.1126,31.1126,61465.721
2014-03-24 10:00:00,53.95,53.95,53.76,53.8,18078.15324711445,31.1126,31.1126,31.003,31.0261,18078.1532
2014-03-24 10:05:00,53.8,53.8,53.74,53.77,21971.90933110833,31.0261,31.0261,30.9915,31.0088,21971.9093
2014-03-24 10:10:00,53.77,53.78,53.7,53.71,21693.78389653734,31.0088,31.0145,30.9684,30.9742,21693.7839
2014-03-24 10:15:00,53.71,53.75,53.69,53.74,16687.52607425949,30.9742,30.9972,30.9626,30.9915,16687.5261
2014-03-24 10:20:00,53.75,53.75,53.65,53.7,22110.97204839383,30.9972,30.9972,30.9396,30.9684,22110.972
2014-03-24 10:25:00,53.71,53.71,53.62,53.65,23640.66193853428,30.9742,30.9742,30.9223,30.9396,23640.6619
2014-03-24 10:30:00,53.64,53.64,53.47,53.49,36851.62008065638,30.9338,30.9338,30.8358,30.8473,36851.6201
2014-03-24 10:35:00,53.49,53.55,53.45,53.54,25031.28911138924,30.8473,30.8819,30.8242,30.8761,25031.2891
2014-03-24 10:40:00,53.55,53.57,53.5,53.55,24335.97552496176,30.8819,30.8934,30.8531,30.8819,24335.9755
2014-03-24 10:45:00,53.54,53.66,53.54,53.62,35043.80475594493,30.8761,30.9453,30.8761,30.9223,35043.8048
2014-03-24 10:50:00,53.61,53.67,53.57,53.64,44917.25768321513,30.9165,30.9511,30.8934,30.9338,44917.2577
2014-03-24 10:55:00,53.63,53.67,53.59,53.63,20442.21944096788,30.928,30.9511,30.905,30.928,20442.2194
2014-03-24 11:00:00,53.62,53.62,53.51,53.59,37825.05910165485,30.9223,30.9223,30.8588,30.905,37825.0591
2014-03-24 11:05:00,53.59,53.6,53.55,53.57,25170.35182867473,30.905,30.9107,30.8819,30.8934,25170.3518
2014-03-24 11:10:00,53.57,53.57,53.52,53.56,19329.71770268392,30.8934,30.8934,30.8646,30.8877,19329.7177
2014-03-24 11:15:00,53.55,53.6,53.54,53.56,20581.28215825337,30.8819,30.9107,30.8761,30.8877,20581.2822
2014-03-24 11:20:00,53.54,53.62,53.53,53.61,25170.35182867473,30.8761,30.9223,30.8704,30.9165,25170.3518
2014-03-24 11:25:00,53.62,53.64,53.57,53.61,25448.477263245724,30.9223,30.9338,30.8934,30.9165,25448.4773
2014-03-24 11:30:00,53.6,53.6,53.52,53.57,24753.163676818247,30.9107,30.9107,30.8646,30.8934,24753.1637
2014-03-24 11:35:00,53.59,53.59,53.53,53.57,19051.59226811292,30.905,30.905,30.8704,30.8934,19051.5923
2014-03-24 11:40:00,53.57,53.57,53.52,53.54,25448.477263245724,30.8934,30.8934,30.8646,30.8761,25448.4773
2014-03-24 11:45:00,53.54,53.54,53.44,53.48,16131.275205117508,30.8761,30.8761,30.8185,30.8415,16131.2752
2014-03-24 11:50:00,53.47,53.54,53.47,53.52,22806.285634821303,30.8358,30.8761,30.8358,30.8646,22806.2856
2014-03-24 11:55:00,53.51,53.55,53.48,53.54,13350.020859407594,30.8588,30.8819,30.8415,30.8761,13350.0209
2014-03-24 12:00:00,53.54,53.56,53.52,53.54,16826.58879154499,30.8761,30.8877,30.8646,30.8761,16826.5888
2014-03-24 12:05:00,53.54,53.59,53.52,53.59,37964.12181894034,30.8761,30.905,30.8646,30.905,37964.1218
2014-03-24 12:10:00,53.59,53.62,53.56,53.56,20859.40759282437,30.905,30.9223,30.8877,30.8877,20859.4076
2014-03-24 12:15:00,53.56,53.57,53.52,53.54,20164.09400639689,30.8877,30.8934,30.8646,30.8761,20164.094
2014-03-24 12:20:00,53.56,53.57,53.52,53.53,20025.03128911139,30.8877,30.8934,30.8646,30.8704,20025.0313
2014-03-24 12:25:00,53.53,53.57,53.45,53.48,22528.16020025032,30.8704,30.8934,30.8242,30.8415,22528.1602
2014-03-24 12:30:00,53.48,53.51,53.45,53.48,25726.60269781672,30.8415,30.8588,30.8242,30.8415,25726.6027
2014-03-24 12:35:00,53.48,53.54,53.47,53.49,26421.916284244195,30.8415,30.8761,30.8358,30.8473,26421.9163
2014-03-24 12:40:00,53.49,53.49,53.41,53.45,16687.52607425949,30.8473,30.8473,30.8012,30.8242,16687.5261
2014-03-24 12:45:00,53.44,53.47,53.43,53.47,21971.90933110833,30.8185,30.8358,30.8127,30.8358,21971.9093
2014-03-24 12:50:00,53.47,53.5,53.47,53.48,13906.271728549576,30.8358,30.8531,30.8358,30.8415,13906.2717
2014-03-24 12:55:00,53.49,53.58,53.49,53.54,35600.05562508692,30.8473,30.8992,30.8473,30.8761,35600.0556
2014-03-24 13:00:00,53.54,53.63,53.54,53.63,21971.90933110833,30.8761,30.928,30.8761,30.928,21971.9093
2014-03-24 13:05:00,53.6,53.6,53.54,53.55,12654.707272980117,30.9107,30.9107,30.8761,30.8819,12654.7073
2014-03-24 13:10:00,53.52,53.59,53.5,53.59,31845.362258378533,30.8646,30.905,30.8531,30.905,31845.3623
2014-03-24 13:15:00,53.59,53.59,53.54,53.55,16409.4006396885,30.905,30.905,30.8761,30.8819,16409.4006
2014-03-24 13:20:00,53.55,53.57,53.51,53.51,12515.64455569462,30.8819,30.8934,30.8588,30.8588,12515.6446
2014-03-24 13:25:00,53.51,53.54,53.49,53.54,22667.22291753581,30.8588,30.8761,30.8473,30.8761,22667.2229
2014-03-24 13:30:00,53.54,53.65,53.54,53.64,13906.271728549576,30.8761,30.9396,30.8761,30.9338,13906.2717
2014-03-24 13:35:00,53.65,53.68,53.6,53.61,16548.463356973996,30.9396,30.9569,30.9107,30.9165,16548.4634
2014-03-24 13:40:00,53.6,53.7,53.6,53.66,14323.459880406064,30.9107,30.9684,30.9107,30.9453,14323.4599
2014-03-24 13:45:00,53.67,53.68,53.63,53.66,18634.40411625643,30.9511,30.9569,30.928,30.9453,18634.4041
2014-03-24 13:50:00,53.65,53.7,53.63,53.69,18078.15324711445,30.9396,30.9684,30.928,30.9626,18078.1532
2014-03-24 13:55:00,53.7,53.73,53.67,53.72,23084.4110693923,30.9684,30.9857,30.9511,30.9799,23084.4111
2014-03-24 14:00:00,53.72,53.75,53.7,53.74,23084.4110693923,30.9799,30.9972,30.9684,30.9915,23084.4111
2014-03-24 14:05:00,53.74,53.77,53.69,53.69,21971.90933110833,30.9915,31.0088,30.9626,30.9626,21971.9093
2014-03-24 14:10:00,53.68,53.72,53.66,53.72,23640.66193853428,30.9569,30.9799,30.9453,30.9799,23640.6619
2014-03-24 14:15:00,53.71,53.71,53.62,53.64,10707.829230983174,30.9742,30.9742,30.9223,30.9338,10707.8292
2014-03-24 14:20:00,53.63,53.64,53.61,53.64,14184.397163120568,30.928,30.9338,30.9165,30.9338,14184.3972
2014-03-24 14:25:00,53.62,53.73,53.62,53.72,22250.034765679324,30.9223,30.9857,30.9223,30.9799,22250.0348
2014-03-24 14:30:00,53.7,53.7,53.64,53.65,29064.107912668616,30.9684,30.9684,30.9338,30.9396,29064.1079
2014-03-24 14:35:00,53.64,53.65,53.58,53.58,17521.902377972467,30.9338,30.9396,30.8992,30.8992,17521.9024
2014-03-24 14:40:00,53.57,53.62,53.57,53.58,36017.243776943404,30.8934,30.9223,30.8934,30.8992,36017.2438
2014-03-24 14:45:00,53.59,53.64,53.57,53.57,31150.04867195105,30.905,30.9338,30.8934,30.8934,31150.0487
2014-03-24 14:50:00,53.57,53.57,53.49,53.5,29620.3587818106,30.8934,30.8934,30.8473,30.8531,29620.3588
2014-03-24 14:55:00,53.5,53.51,53.42,53.42,50757.891809205954,30.8531,30.8588,30.8069,30.8069,50757.8918
2014-03-24 15:00:00,53.43,53.44,53.41,53.44,32540.67584480601,30.8127,30.8185,30.8012,30.8185,32540.6758
2014-03-24 15:05:00,53.43,53.48,53.43,53.44,47003.19844249757,30.8127,30.8415,30.8127,30.8185,47003.1984
2014-03-24 15:10:00,53.44,53.44,53.34,53.36,44221.94409678766,30.8185,30.8185,30.7608,30.7723,44221.9441
2014-03-24 15:15:00,53.36,53.42,53.36,53.41,33096.92671394799,30.7723,30.8069,30.7723,30.8012,33096.9267
2014-03-24 15:20:00,53.41,53.56,53.41,53.55,24892.22639410374,30.8012,30.8877,30.8012,30.8819,24892.2264
2014-03-24 15:25:00,53.54,53.67,53.51,53.66,47142.26115978307,30.8761,30.9511,30.8588,30.9453,47142.2612
2014-03-24 15:30:00,53.67,53.7,53.64,53.68,49367.264636351,30.9511,30.9684,30.9338,30.9569,49367.2646
2014-03-24 15:35:00,53.68,53.69,53.65,53.67,40745.37616465026,30.9569,30.9626,30.9396,30.9511,40745.3762
2014-03-24 15:40:00,53.67,53.73,53.66,53.73,67584.48060075095,30.9511,30.9857,30.9453,30.9857,67584.4806
2014-03-24 15:45:00,53.72,53.75,53.7,53.7,85940.75928243638,30.9799,30.9972,30.9684,30.9684,85940.7593
2014-03-24 15:50:00,53.7,53.7,53.65,53.66,81351.68961201502,30.9684,30.9684,30.9396,30.9453,81351.6896
2014-03-24 15:55:00,53.65,53.66,53.57,53.6,191489.36170212767,30.9396,30.9453,30.8934,30.9107,191489.3617
2014-03-25 09:30:00,53.88,53.91,53.72,53.72,179669.03073286053,31.0722,31.0895,30.9799,30.9799,179669.0307
2014-03-25 09:35:00,53.75,53.75,53.55,53.55,73564.17744402726,30.9972,30.9972,30.8819,30.8819,73564.1774
2014-03-25 09:40:00,53.55,53.59,53.5,53.52,90251.70351828675,30.8819,30.905,30.8531,30.8646,90251.7035
2014-03-25 09:45:00,53.52,53.59,53.44,53.58,68418.85690446392,30.8646,30.905,30.8185,30.8992,68418.8569
2014-03-25 09:50:00,53.58,53.63,53.56,53.58,40884.43888193576,30.8992,30.928,30.8877,30.8992,40884.4389
2014-03-25 09:55:00,53.57,53.57,53.47,53.52,26143.790849673205,30.8934,30.8934,30.8358,30.8646,26143.7908
2014-03-25 10:00:00,53.53,53.61,53.42,53.49,42414.12877207621,30.8704,30.9165,30.8069,30.8473,42414.1288
2014-03-25 10:05:00,53.49,53.53,53.44,53.51,22528.16020025032,30.8473,30.8704,30.8185,30.8588,22528.1602
2014-03-25 10:10:00,53.52,53.57,53.44,53.46,43665.69322764567,30.8646,30.8934,30.8185,30.83,43665.6932
2014-03-25 10:15:00,53.47,53.48,53.4,53.4,15992.212487832014,30.8358,30.8415,30.7954,30.7954,15992.2125
2014-03-25 10:20:00,53.41,53.45,53.36,53.38,23501.599221248784,30.8012,30.8242,30.7723,30.7839,23501.5992
2014-03-25 10:25:00,53.38,53.45,53.35,53.44,35043.80475594493,30.7839,30.8242,30.7666,30.8185,35043.8048
2014-03-25 10:30:00,53.44,53.44,53.34,53.36,30454.73508552357,30.8185,30.8185,30.7608,30.7723,30454.7351
2014-03-25 10:35:00,53.35,53.37,53.29,53.29,30315.67236823808,30.7666,30.7781,30.732,30.732,30315.6724
2014-03-25 10:40:00,53.29,53.36,53.29,53.31,19885.96857182589,30.732,30.7723,30.732,30.7435,19885.9686
2014-03-25 10:45:00,53.31,53.31,53.22,53.23,19468.780419969407,30.7435,30.7435,30.6916,30.6974,19468.7804
2014-03-25 10:50:00,53.22,53.23,53.2,53.21,16965.651508830484,30.6916,30.6974,30.68,30.6858,16965.6515
2014-03-25 10:55:00,53.21,53.21,53.13,53.2,30315.67236823808,30.6858,30.6858,30.6397,30.68,30315.6724
2014-03-25 11:00:00,53.2,53.21,53.16,53.21,20164.09400639689,30.68,30.6858,30.657,30.6858,20164.094
2014-03-25 11:05:00,53.22,53.22,53.16,53.18,25031.28911138924,30.6916,30.6916,30.657,30.6685,25031.2891
2014-03-25 11:10:00,53.18,53.18,53.09,53.1,67723.54331803643,30.6685,30.6685,30.6166,30.6224,67723.5433
2014-03-25 11:15:00,53.1,53.12,53.08,53.1,38659.43540536783,30.6224,30.6339,30.6108,30.6224,38659.4354
2014-03-25 11:20:00,53.1,53.11,53.08,53.08,37129.74551522737,30.6224,30.6281,30.6108,30.6108,37129.7455
2014-03-25 11:25:00,53.08,53.08,53.01,53.03,36434.431928799895,30.6108,30.6108,30.5705,30.582,36434.4319
2014-03-25 11:30:00,53.03,53.06,52.95,52.95,44500.06953135865,30.582,30.5993,30.5359,30.5359,44500.0695
2014-03-25 11:35:00,52.96,53.01,52.9,52.98,38381.30997079684,30.5416,30.5705,30.507,30.5532,38381.31
2014-03-25 11:40:00,52.98,53.01,52.97,53.0,13489.08357669309,30.5532,30.5705,30.5474,30.5647,13489.0836
2014-03-25 11:45:00,52.99,53.03,52.98,52.98,19607.843137254906,30.5589,30.582,30.5532,30.5532,19607.8431
2014-03-25 11:50:00,53.0,53.04,52.98,52.99,19051.59226811292,30.5647,30.5878,30.5532,30.5589,19051.5923
2014-03-25 11:55:00,52.99,53.09,52.98,53.07,20859.40759282437,30.5589,30.6166,30.5532,30.6051,20859.4076
2014-03-25 12:00:00,53.08,53.08,53.01,53.03,26560.979001529693,30.6108,30.6108,30.5705,30.582,26560.979
2014-03-25 12:05:00,53.04,53.11,53.01,53.09,18773.46683354193,30.5878,30.6281,30.5705,30.6166,18773.4668
2014-03-25 12:10:00,53.11,53.12,53.06,53.06,13767.209011264082,30.6281,30.6339,30.5993,30.5993,13767.209
2014-03-25 12:15:00,53.03,53.06,53.03,53.03,14184.397163120568,30.582,30.5993,30.582,30.582,14184.3972
2014-03-25 12:20:00,53.04,53.04,52.97,53.0,15575.024335975526,30.5878,30.5878,30.5474,30.5647,15575.0243
2014-03-25 12:25:00,53.01,53.01,52.97,52.98,12237.519121123629,30.5705,30.5705,30.5474,30.5532,12237.5191
2014-03-25 12:30:00,52.98,53.05,52.96,53.01,25031.28911138924,30.5532,30.5935,30.5416,30.5705,25031.2891
2014-03-25 12:35:00,53.01,53.06,53.0,53.05,31706.299541093034,30.5705,30.5993,30.5647,30.5935,31706.2995
2014-03-25 12:40:00,53.05,53.1,53.05,53.09,44361.00681407315,30.5935,30.6224,30.5935,30.6166,44361.0068
2014-03-25 12:45:00,53.09,53.09,53.08,53.08,30871.923237380062,30.6166,30.6166,30.6108,30.6108,30871.9232
2014-03-25 12:50:00,53.08,53.12,53.08,53.08,33792.24030037547,30.6108,30.6339,30.6108,30.6108,33792.2403
2014-03-25 12:55:00,53.08,53.13,53.08,53.08,28507.85704352664,30.6108,30.6397,30.6108,30.6108,28507.857
2014-03-25 13:00:00,53.08,53.13,53.08,53.13,27395.355305242665,30.6108,30.6397,30.6108,30.6397,27395.3553
2014-03-25 13:05:00,53.13,53.22,53.12,53.21,25726.60269781672,30.6397,30.6916,30.6339,30.6858,25726.6027
2014-03-25 13:10:00,53.21,53.21,53.13,53.14,16131.275205117508,30.6858,30.6858,30.6397,30.6454,16131.2752
2014-03-25 13:15:00,53.14,53.16,53.14,53.16,8900.01390627173,30.6454,30.657,30.6454,30.657,8900.0139
2014-03-25 13:20:00,53.18,53.24,53.18,53.21,13906.271728549576,30.6685,30.7031,30.6685,30.6858,13906.2717
2014-03-25 13:25:00,53.21,53.22,53.18,53.2,17660.96509525796,30.6858,30.6916,30.6685,30.68,17660.9651
2014-03-25 13:30:00,53.19,53.25,53.19,53.23,16270.337922403003,30.6743,30.7089,30.6743,30.6974,16270.3379
2014-03-25 13:35:00,53.23,53.26,53.21,53.24,22806.285634821303,30.6974,30.7147,30.6858,30.7031,22806.2856
2014-03-25 13:40:00,53.26,53.26,53.23,53.24,15992.212487832014,30.7147,30.7147,30.6974,30.7031,15992.2125
2014-03-25 13:45:00,53.25,53.26,53.18,53.2,18495.341398970937,30.7089,30.7147,30.6685,30.68,18495.3414
2014-03-25 13:50:00,53.19,53.19,53.15,53.15,8760.951188986233,30.6743,30.6743,30.6512,30.6512,8760.9512
2014-03-25 13:55:00,53.15,53.15,53.11,53.13,26700.041718815188,30.6512,30.6512,30.6281,30.6397,26700.0417
2014-03-25 14:00:00,53.14,53.2,53.14,53.18,16131.275205117508,30.6454,30.68,30.6454,30.6685,16131.2752
2014-03-25 14:05:00,53.18,53.18,53.15,53.17,19746.9058545404,30.6685,30.6685,30.6512,30.6627,19746.9059
2014-03-25 14:10:00,53.16,53.21,53.16,53.2,30176.60965095258,30.657,30.6858,30.657,30.68,30176.6097
2014-03-25 14:15:00,53.2,53.2,53.12,53.13,19051.59226811292,30.68,30.68,30.6339,30.6397,19051.5923
2014-03-25 14:20:00,53.13,53.16,53.11,53.16,9456.264775413712,30.6397,30.657,30.6281,30.657,9456.2648
2014-03-25 14:25:00,53.16,53.17,53.08,53.1,18078.15324711445,30.657,30.6627,30.6108,30.6224,18078.1532
2014-03-25 14:30:00,53.1,53.11,53.0,53.0,65637.602558754,30.6224,30.6281,30.5647,30.5647,65637.6026
2014-03-25 14:35:00,53.0,53.01,52.99,53.01,31150.04867195105,30.5647,30.5705,30.5589,30.5705,31150.0487
2014-03-25 14:40:00,53.01,53.03,53.01,53.03,12932.832707551106,30.5705,30.582,30.5705,30.582,12932.8327
2014-03-25 14:45:00,53.03,53.04,53.01,53.01,14323.459880406064,30.582,30.5878,30.5705,30.5705,14323.4599
2014-03-25 14:50:00,53.01,53.06,53.0,53.05,27395.355305242665,30.5705,30.5993,30.5647,30.5935,27395.3553
2014-03-25 14:55:00,53.05,53.13,53.05,53.13,43109.442358503686,30.5935,30.6397,30.5935,30.6397,43109.4424
2014-03-25 15:00:00,53.13,53.18,53.13,53.17,12932.832707551106,30.6397,30.6685,30.6397,30.6627,12932.8327
2014-03-25 15:05:00,53.17,53.18,53.11,53.13,46725.07300792658,30.6627,30.6685,30.6281,30.6397,46725.073
2014-03-25 15:10:00,53.13,53.18,53.13,53.16,59657.90571547768,30.6397,30.6685,30.6397,30.657,59657.9057
2014-03-25 15:15:00,53.16,53.16,53.11,53.15,37685.99638436936,30.657,30.657,30.6281,30.6512,37685.9964
2014-03-25 15:20:00,53.15,53.18,53.12,53.12,55764.1496314838,30.6512,30.6685,30.6339,30.6339,55764.1496
2014-03-25 15:25:00,53.13,53.15,53.1,53.14,30037.546933667087,30.6397,30.6512,30.6224,30.6454,30037.5469
2014-03-25 15:30:00,53.14,53.17,53.11,53.12,35182.86747323043,30.6454,30.6627,30.6281,30.6339,35182.8675
2014-03-25 15:35:00,53.11,53.17,53.11,53.16,43109.442358503686,30.6281,30.6627,30.6281,30.657,43109.4424
2014-03-25 15:40:00,53.15,53.18,53.13,53.17,47976.63746349604,30.6512,30.6685,30.6397,30.6627,47976.6375
2014-03-25 15:45:00,53.16,53.16,53.1,53.11,105270.4769851203,30.657,30.657,30.6224,30.6281,105270.477
2014-03-25 15:50:00,53.11,53.12,53.07,53.08,101793.9090529829,30.6281,30.6339,30.6051,30.6108,101793.9091
2014-03-25 15:55:00,53.09,53.13,53.05,53.06,389653.7338339592,30.6166,30.6397,30.5935,30.5993,389653.7338
2014-03-26 09:30:00,53.23,53.39,53.13,53.22,62717.2854957586,30.6974,30.7896,30.6397,30.6916,62717.2855
2014-03-26 09:35:00,53.22,53.42,53.16,53.34,31010.98595466556,30.6916,30.8069,30.657,30.7608,31010.986
2014-03-26 09:40:00,53.34,53.48,53.31,53.47,114170.49089139202,30.7608,30.8415,30.7435,30.8358,114170.4909
2014-03-26 09:45:00,53.49,53.49,53.3,53.49,32262.550410235017,30.8473,30.8473,30.7377,30.8473,32262.5504
2014-03-26 09:50:00,53.5,53.5,53.29,53.31,27812.54345709916,30.8531,30.8531,30.732,30.7435,27812.5435
2014-03-26 09:55:00,53.31,53.38,53.29,53.3,27951.60617438465,30.7435,30.7839,30.732,30.7377,27951.6062
2014-03-26 10:00:00,53.3,53.38,53.29,53.31,42831.316923932696,30.7377,30.7839,30.732,30.7435,42831.3169
2014-03-26 10:05:00,53.31,53.31,53.21,53.23,77457.93352802114,30.7435,30.7435,30.6858,30.6974,77457.9335
2014-03-26 10:10:00,53.23,53.34,53.21,53.33,40884.43888193576,30.6974,30.7608,30.6858,30.755,40884.4389
2014-03-26 10:15:00,53.32,53.39,53.31,53.36,41301.62703379225,30.7493,30.7896,30.7435,30.7723,41301.627
2014-03-26 10:20:00,53.34,53.39,53.34,53.34,17104.71422611598,30.7608,30.7896,30.7608,30.7608,17104.7142
2014-03-26 10:25:00,53.34,53.37,53.33,53.34,25309.41454596023,30.7608,30.7781,30.755,30.7608,25309.4145
2014-03-26 10:30:00,53.36,53.36,53.33,53.35,14879.710749548049,30.7723,30.7723,30.755,30.7666,14879.7107
2014-03-26 10:35:00,53.34,53.38,53.32,53.34,32818.801279377,30.7608,30.7839,30.7493,30.7608,32818.8013
2014-03-26 10:40:00,53.34,53.36,53.31,53.34,33931.30301766097,30.7608,30.7723,30.7435,30.7608,33931.303
2014-03-26 10:45:00,53.33,53.35,53.28,53.28,44361.00681407315,30.755,30.7666,30.7262,30.7262,44361.0068
2014-03-26 10:50:00,53.28,53.3,53.22,53.23,23223.4737866778,30.7262,30.7377,30.6916,30.6974,23223.4738
2014-03-26 10:55:00,53.23,53.27,53.21,53.22,36156.3064942289,30.6974,30.7204,30.6858,30.6916,36156.3065
2014-03-26 11:00:00,53.23,53.31,53.23,53.26,57293.83952162426,30.6974,30.7435,30.6974,30.7147,57293.8395
2014-03-26 11:05:00,53.27,53.29,53.23,53.23,33653.17758308998,30.7204,30.732,30.6974,30.6974,33653.1776
2014-03-26 11:10:00,53.23,53.29,53.23,53.26,35878.18105965791,30.6974,30.732,30.6974,30.7147,35878.1811
2014-03-26 11:15:00,53.27,53.27,53.23,53.26,25726.60269781672,30.7204,30.7204,30.6974,30.7147,25726.6027
2014-03-26 11:20:00,53.27,53.27,53.22,53.23,33235.98943123349,30.7204,30.7204,30.6916,30.6974,33235.9894
2014-03-26 11:25:00,53.22,53.3,53.22,53.29,19885.96857182589,30.6916,30.7377,30.6916,30.732,19885.9686
2014-03-26 11:30:00,53.28,53.3,53.26,53.29,20581.28215825337,30.7262,30.7377,30.7147,30.732,20581.2822
2014-03-26 11:35:00,53.29,53.36,53.28,53.36,35043.80475594493,30.732,30.7723,30.7262,30.7723,35043.8048
2014-03-26 11:40:00,53.36,53.36,53.31,53.31,42136.003337505215,30.7723,30.7723,30.7435,30.7435,42136.0033
2014-03-26 11:45:00,53.31,53.34,53.26,53.32,47281.32387706856,30.7435,30.7608,30.7147,30.7493,47281.3239
2014-03-26 11:50:00,53.31,53.4,53.31,53.36,87470.44917257685,30.7435,30.7954,30.7435,30.7723,87470.4492
2014-03-26 11:55:00,53.36,53.46,53.36,53.46,79265.74885273259,30.7723,30.83,30.7723,30.83,79265.7489
2014-03-26 12:00:00,53.45,53.47,53.42,53.43,36295.36921151439,30.8242,30.8358,30.8069,30.8127,36295.3692
2014-03-26 12:05:00,53.43,53.49,53.42,53.48,40050.06257822278,30.8127,30.8473,30.8069,30.8415,40050.0626
2014-03-26 12:10:00,53.48,53.51,53.45,53.49,32957.8639966625,30.8415,30.8588,30.8242,30.8473,32957.864
2014-03-26 12:15:00,53.49,53.52,53.48,53.48,32262.550410235017,30.8473,30.8646,30.8415,30.8415,32262.5504
2014-03-26 12:20:00,53.47,53.47,53.39,53.4,59796.968432763184,30.8358,30.8358,30.7896,30.7954,59796.9684
2014-03-26 12:25:00,53.4,53.4,53.34,53.36,60492.28201919066,30.7954,30.7954,30.7608,30.7723,60492.282
2014-03-26 12:30:00,53.36,53.45,53.31,53.43,68975.10777360591,30.7723,30.8242,30.7435,30.8127,68975.1078
2014-03-26 12:35:00,53.44,53.51,53.44,53.51,28925.04519538312,30.8185,30.8588,30.8185,30.8588,28925.0452
2014-03-26 12:40:00,53.5,53.6,53.5,53.55,43387.56779307468,30.8531,30.9107,30.8531,30.8819,43387.5678
2014-03-26 12:45:00,53.56,53.57,53.51,53.54,23918.78737310527,30.8877,30.8934,30.8588,30.8761,23918.7874
2014-03-26 12:50:00,53.53,53.61,53.53,53.59,23918.78737310527,30.8704,30.9165,30.8704,30.905,23918.7874
2014-03-26 12:55:00,53.59,53.61,53.56,53.57,17800.02781254346,30.905,30.9165,30.8877,30.8934,17800.0278
2014-03-26 13:00:00,53.57,53.59,53.57,53.57,33096.92671394799,30.8934,30.905,30.8934,30.8934,33096.9267
2014-03-26 13:05:00,53.57,53.63,53.56,53.61,27951.60617438465,30.8934,30.928,30.8877,30.9165,27951.6062
2014-03-26 13:10:00,53.62,53.62,53.57,53.58,20025.03128911139,30.9223,30.9223,30.8934,30.8992,20025.0313
2014-03-26 13:15:00,53.58,53.58,53.54,53.57,87053.26102072035,30.8992,30.8992,30.8761,30.8934,87053.261
2014-03-26 13:20:00,53.57,53.6,53.55,53.57,26978.16715338618,30.8934,30.9107,30.8819,30.8934,26978.1672
2014-03-26 13:25:00,53.56,53.56,53.47,53.48,18078.15324711445,30.8877,30.8877,30.8358,30.8415,18078.1532
2014-03-26 13:30:00,53.48,53.49,53.39,53.47,120984.56403838132,30.8415,30.8473,30.7896,30.8358,120984.564
2014-03-26 13:35:00,53.46,53.47,53.39,53.41,38381.30997079684,30.83,30.8358,30.7896,30.8012,38381.31
2014-03-26 13:40:00,53.41,53.44,53.35,53.43,81768.87776387151,30.8012,30.8185,30.7666,30.8127,81768.8778
2014-03-26 13:45:00,53.42,53.46,53.38,53.41,42414.12877207621,30.8069,30.83,30.7839,30.8012,42414.1288
2014-03-26 13:50:00,53.41,53.45,53.38,53.4,35043.80475594493,30.8012,30.8242,30.7839,30.7954,35043.8048
2014-03-26 13:55:00,53.4,53.47,53.39,53.44,29620.3587818106,30.7954,30.8358,30.7896,30.8185,29620.3588
2014-03-26 14:00:00,53.44,53.46,53.39,53.44,40189.12529550828,30.8185,30.83,30.7896,30.8185,40189.1253
2014-03-26 14:05:00,53.42,53.45,53.39,53.44,35600.05562508692,30.8069,30.8242,30.7896,30.8185,35600.0556
2014-03-26 14:10:00,53.44,53.44,53.39,53.39,24753.163676818247,30.8185,30.8185,30.7896,30.7896,24753.1637
2014-03-26 14:15:00,53.39,53.42,53.37,53.37,37964.12181894034,30.7896,30.8069,30.7781,30.7781,37964.1218
2014-03-26 14:20:00,53.38,53.47,53.37,53.46,47837.57474621054,30.7839,30.8358,30.7781,30.83,47837.5747
2014-03-26 14:25:00,53.46,53.57,53.45,53.55,52287.58169934641,30.83,30.8934,30.8242,30.8819,52287.5817
2014-03-26 14:30:00,53.55,53.55,53.49,53.53,43526.63051036018,30.8819,30.8819,30.8473,30.8704,43526.6305
2014-03-26 14:35:00,53.53,53.57,53.53,53.54,30454.73508552357,30.8704,30.8934,30.8704,30.8761,30454.7351
2014-03-26 14:40:00,53.54,53.58,53.54,53.57,41996.94062021972,30.8761,30.8992,30.8761,30.8934,41996.9406
2014-03-26 14:45:00,53.57,53.62,53.57,53.61,40189.12529550828,30.8934,30.9223,30.8934,30.9165,40189.1253
2014-03-26 14:50:00,53.62,53.63,53.58,53.6,45195.38311778613,30.9223,30.928,30.8992,30.9107,45195.3831
2014-03-26 14:55:00,53.61,53.67,53.61,53.67,90251.70351828675,30.9165,30.9511,30.9165,30.9511,90251.7035
2014-03-26 15:00:00,53.67,53.68,53.61,53.62,80517.31330830205,30.9511,30.9569,30.9165,30.9223,80517.3133
2014-03-26 15:05:00,53.61,53.62,53.57,53.59,52704.769851202895,30.9165,30.9223,30.8934,30.905,52704.7699
2014-03-26 15:10:00,53.59,53.59,53.54,53.57,58962.59212905021,30.905,30.905,30.8761,30.8934,58962.5921
2014-03-26 15:15:00,53.57,53.6,53.51,53.54,72034.48755388681,30.8934,30.9107,30.8588,30.8761,72034.4876
2014-03-26 15:20:00,53.53,53.54,53.5,53.53,51870.39354748992,30.8704,30.8761,30.8531,30.8704,51870.3935
2014-03-26 15:25:00,53.53,53.55,53.49,53.49,81490.75232930052,30.8704,30.8819,30.8473,30.8473,81490.7523
2014-03-26 15:30:00,53.49,53.54,53.48,53.54,71756.36211931582,30.8473,30.8761,30.8415,30.8761,71756.3621
2014-03-26 15:35:00,53.54,53.54,53.47,53.49,91642.33069114172,30.8761,30.8761,30.8358,30.8473,91642.3307
2014-03-26 15:40:00,53.49,53.49,53.41,53.42,180781.5324711445,30.8473,30.8473,30.8012,30.8069,180781.5325
2014-03-26 15:45:00,53.42,53.44,53.39,53.41,134334.5848977889,30.8069,30.8185,30.7896,30.8012,134334.5849
2014-03-26 15:50:00,53.41,53.41,53.35,53.37,154498.6789041858,30.8012,30.8012,30.7666,30.7781,154498.6789
2014-03-26 15:55:00,53.39,53.39,53.33,53.33,274787.9293561396,30.7896,30.7896,30.755,30.755,274787.9294
2014-03-27 09:30:00,53.18,53.31,52.93,53.13,66332.91614518149,30.6685,30.7435,30.5243,30.6397,66332.9161
2014-03-27 09:35:00,53.13,53.13,52.94,53.06,49367.264636351,30.6397,30.6397,30.5301,30.5993,49367.2646
2014-03-27 09:40:00,53.06,53.16,52.92,53.13,450006.9531358643,30.5993,30.657,30.5186,30.6397,450006.9531
2014-03-27 09:45:00,53.13,53.15,52.95,52.98,43387.56779307468,30.6397,30.6512,30.5359,30.5532,43387.5678
2014-03-27 09:50:00,52.99,53.0,52.79,52.8,59657.90571547768,30.5589,30.5647,30.4436,30.4494,59657.9057
2014-03-27 09:55:00,52.8,52.88,52.69,52.69,43526.63051036018,30.4494,30.4955,30.3859,30.3859,43526.6305
2014-03-27 10:00:00,52.69,52.69,52.57,52.62,54929.77332777083,30.3859,30.3859,30.3167,30.3456,54929.7733
2014-03-27 10:05:00,52.63,52.64,52.56,52.61,59101.6548463357,30.3513,30.3571,30.311,30.3398,59101.6548
2014-03-27 10:10:00,52.61,52.61,52.5,52.54,120011.12501738284,30.3398,30.3398,30.2764,30.2994,120011.125
2014-03-27 10:15:00,52.55,52.57,52.43,52.44,113892.36545682103,30.3052,30.3167,30.236,30.2418,113892.3655
2014-03-27 10:20:00,52.44,52.52,52.32,52.32,99707.96829370048,30.2418,30.2879,30.1726,30.1726,99707.9683
2014-03-27 10:25:00,52.32,52.39,52.21,52.28,112779.86371853708,30.1726,30.2129,30.1091,30.1495,112779.8637
2014-03-27 10:30:00,52.29,52.33,52.25,52.31,88722.0136281463,30.1553,30.1783,30.1322,30.1668,88722.0136
2014-03-27 10:35:00,52.32,52.34,52.23,52.24,106661.10415797523,30.1726,30.1841,30.1207,30.1264,106661.1042
2014-03-27 10:40:00,52.24,52.27,52.17,52.2,79682.93700458908,30.1264,30.1437,30.0861,30.1034,79682.937
2014-03-27 10:45:00,52.21,52.26,52.19,52.24,47003.19844249757,30.1091,30.138,30.0976,30.1264,47003.1984
2014-03-27 10:50:00,52.24,52.24,52.07,52.11,133083.02044221945,30.1264,30.1264,30.0284,30.0515,133083.0204
2014-03-27 10:55:00,52.13,52.16,52.09,52.14,74954.80461688222,30.063,30.0803,30.0399,30.0688,74954.8046
2014-03-27 11:00:00,52.14,52.15,51.99,51.99,113614.24002225004,30.0688,30.0745,29.9823,29.9823,113614.24
2014-03-27 11:05:00,51.99,52.1,51.96,51.98,55207.89876234182,29.9823,30.0457,29.965,29.9765,55207.8988
2014-03-27 11:10:00,51.98,52.03,51.94,52.03,96231.40036156308,29.9765,30.0053,29.9534,30.0053,96231.4004
2014-03-27 11:15:00,52.04,52.15,52.04,52.08,78848.5607008761,30.0111,30.0745,30.0111,30.0342,78848.5607
2014-03-27 11:20:00,52.09,52.18,52.06,52.17,45751.63398692811,30.0399,30.0918,30.0226,30.0861,45751.634
2014-03-27 11:25:00,52.18,52.18,52.1,52.13,35321.93019051592,30.0918,30.0918,30.0457,30.063,35321.9302
2014-03-27 11:30:00,52.12,52.16,52.06,52.13,37825.05910165485,30.0572,30.0803,30.0226,30.063,37825.0591
2014-03-27 11:35:00,52.15,52.18,52.12,52.17,27673.48073981365,30.0745,30.0918,30.0572,30.0861,27673.4807
2014-03-27 11:40:00,52.16,52.19,52.12,52.19,63412.59908218607,30.0803,30.0976,30.0572,30.0976,63412.5991
2014-03-27 11:45:00,52.19,52.23,52.17,52.17,60909.47017104715,30.0976,30.1207,30.0861,30.0861,60909.4702
2014-03-27 11:50:00,52.18,52.2,52.11,52.19,82881.37950215548,30.0918,30.1034,30.0515,30.0976,82881.3795
2014-03-27 11:55:00,52.18,52.24,52.17,52.23,61882.90919204562,30.0918,30.1264,30.0861,30.1207,61882.9092
2014-03-27 12:00:00,52.24,52.24,52.12,52.13,95397.0240578501,30.1264,30.1264,30.0572,30.063,95397.0241
2014-03-27 12:05:00,52.13,52.14,52.06,52.1,57571.96495619525,30.063,30.0688,30.0226,30.0457,57571.965
2014-03-27 12:10:00,52.1,52.21,52.1,52.21,34209.42845223196,30.0457,30.1091,30.0457,30.1091,34209.4285
2014-03-27 12:15:00,52.19,52.27,52.19,52.27,30315.67236823808,30.0976,30.1437,30.0976,30.1437,30315.6724
2014-03-27 12:20:00,52.27,52.31,52.24,52.31,65915.727993325,30.1437,30.1668,30.1264,30.1668,65915.728
2014-03-27 12:25:00,52.31,52.38,52.31,52.37,23640.66193853428,30.1668,30.2072,30.1668,30.2014,23640.6619
2014-03-27 12:30:00,52.38,52.42,52.34,52.4,21415.658461966348,30.2072,30.2302,30.1841,30.2187,21415.6585
2014-03-27 12:35:00,52.42,52.46,52.39,52.46,12932.832707551106,30.2302,30.2533,30.2129,30.2533,12932.8327
2014-03-27 12:40:00,52.45,52.47,52.37,52.39,14740.648032262552,30.2475,30.2591,30.2014,30.2129,14740.648
2014-03-27 12:45:00,52.39,52.44,52.36,52.36,20442.21944096788,30.2129,30.2418,30.1956,30.1956,20442.2194
2014-03-27 12:50:00,52.36,52.37,52.31,52.33,47281.32387706856,30.1956,30.2014,30.1668,30.1783,47281.3239
2014-03-27 12:55:00,52.33,52.44,52.33,52.43,53400.083437630376,30.1783,30.2418,30.1783,30.236,53400.0834
2014-03-27 13:00:00,52.42,52.51,52.42,52.49,21971.90933110833,30.2302,30.2821,30.2302,30.2706,21971.9093
2014-03-27 13:05:00,52.49,52.53,52.44,52.44,92059.5188429982,30.2706,30.2937,30.2418,30.2418,92059.5188
2014-03-27 13:10:00,52.44,52.48,52.42,52.44,38242.24725351133,30.2418,30.2648,30.2302,30.2418,38242.2473
2014-03-27 13:15:00,52.44,52.52,52.43,52.52,28785.982478097623,30.2418,30.2879,30.236,30.2879,28785.9825
2014-03-27 13:20:00,52.52,52.6,52.49,52.6,22945.3483521068,30.2879,30.334,30.2706,30.334,22945.3484
2014-03-27 13:25:00,52.6,52.6,52.54,52.57,11681.268251981644,30.334,30.334,30.2994,30.3167,11681.2683
2014-03-27 13:30:00,52.57,52.58,52.47,52.5,35321.93019051592,30.3167,30.3225,30.2591,30.2764,35321.9302
2014-03-27 13:35:00,52.49,52.51,52.48,52.49,17939.090529828954,30.2706,30.2821,30.2648,30.2706,17939.0905
2014-03-27 13:40:00,52.49,52.55,52.49,52.52,31706.299541093034,30.2706,30.3052,30.2706,30.2879,31706.2995
2014-03-27 13:45:00,52.51,52.52,52.47,52.47,21415.658461966348,30.2821,30.2879,30.2591,30.2591,21415.6585
2014-03-27 13:50:00,52.47,52.51,52.47,52.49,17800.02781254346,30.2591,30.2821,30.2591,30.2706,17800.0278
2014-03-27 13:55:00,52.5,52.52,52.48,52.5,21971.90933110833,30.2764,30.2879,30.2648,30.2764,21971.9093
2014-03-27 14:00:00,52.5,52.5,52.44,52.45,21832.84661382284,30.2764,30.2764,30.2418,30.2475,21832.8466
2014-03-27 14:05:00,52.45,52.47,52.42,52.43,14601.585314977056,30.2475,30.2591,30.2302,30.236,14601.5853
2014-03-27 14:10:00,52.43,52.5,52.43,52.48,24753.163676818247,30.236,30.2764,30.236,30.2648,24753.1637
2014-03-27 14:15:00,52.48,52.51,52.43,52.47,67584.48060075095,30.2648,30.2821,30.236,30.2591,67584.4806
2014-03-27 14:20:00,52.47,52.52,52.46,52.51,24753.163676818247,30.2591,30.2879,30.2533,30.2821,24753.1637
2014-03-27 14:25:00,52.52,52.59,52.51,52.56,43943.81866221666,30.2879,30.3283,30.2821,30.311,43943.8187
2014-03-27 14:30:00,52.57,52.63,52.57,52.59,70643.86038103185,30.3167,30.3513,30.3167,30.3283,70643.8604
2014-03-27 14:35:00,52.59,52.61,52.53,52.53,57571.96495619525,30.3283,30.3398,30.2937,30.2937,57571.965
2014-03-27 14:40:00,52.54,52.59,52.53,52.55,42692.2542066472,30.2994,30.3283,30.2937,30.3052,42692.2542
2014-03-27 14:45:00,52.55,52.56,52.51,52.53,49645.39007092199,30.3052,30.311,30.2821,30.2937,49645.3901
2014-03-27 14:50:00,52.53,52.54,52.43,52.44,40467.25073007927,30.2937,30.2994,30.236,30.2418,40467.2507
2014-03-27 14:55:00,52.43,52.51,52.43,52.48,21554.721179251843,30.236,30.2821,30.236,30.2648,21554.7212
2014-03-27 15:00:00,52.48,52.48,52.44,52.47,32679.738562091505,30.2648,30.2648,30.2418,30.2591,32679.7386
2014-03-27 15:05:00,52.48,52.52,52.46,52.52,66054.7907106105,30.2648,30.2879,30.2533,30.2879,66054.7907
2014-03-27 15:10:00,52.51,52.56,52.5,52.53,46168.8221387846,30.2821,30.311,30.2764,30.2937,46168.8221
2014-03-27 15:15:00,52.54,52.62,52.54,52.56,49228.20191906551,30.2994,30.3456,30.2994,30.311,49228.2019
2014-03-27 15:20:00,52.57,52.6,52.55,52.58,49784.45278820748,30.3167,30.334,30.3052,30.3225,49784.4528
2014-03-27 15:25:00,52.59,52.67,52.59,52.64,44500.06953135865,30.3283,30.3744,30.3283,30.3571,44500.0695
2014-03-27 15:30:00,52.65,52.66,52.57,52.65,51592.26811291893,30.3629,30.3686,30.3167,30.3629,51592.2681
2014-03-27 15:35:00,52.66,52.7,52.6,52.7,61465.72104018913,30.3686,30.3917,30.334,30.3917,61465.721
2014-03-27 15:40:00,52.7,52.7,52.65,52.67,112640.80100125156,30.3917,30.3917,30.3629,30.3744,112640.801
2014-03-27 15:45:00,52.66,52.67,52.63,52.67,112223.61284939508,30.3686,30.3744,30.3513,30.3744,112223.6128
2014-03-27 15:50:00,52.66,52.68,52.63,52.67,194687.80419969407,30.3686,30.3802,30.3513,30.3744,194687.8042
2014-03-27 15:55:00,52.67,52.67,52.61,52.65,152134.61271033238,30.3744,30.3744,30.3398,30.3629,152134.6127
2014-03-28 09:30:00,52.85,53.0,52.79,53.0,70226.67222917537,30.4782,30.5647,30.4436,30.5647,70226.6722
2014-03-28 09:35:00,52.99,53.27,52.97,53.27,32262.550410235017,30.5589,30.7204,30.5474,30.7204,32262.5504
2014-03-28 09:40:00,53.26,53.3,53.21,53.29,57850.09039076624,30.7147,30.7377,30.6858,30.732,57850.0904
2014-03-28 09:45:00,53.29,53.29,53.21,53.26,20859.40759282437,30.732,30.732,30.6858,30.7147,20859.4076
2014-03-28 09:50:00,53.25,53.26,53.2,53.23,24614.100959532752,30.7089,30.7147,30.68,30.6974,24614.101
2014-03-28 09:55:00,53.23,53.27,53.23,53.25,25587.539980531223,30.6974,30.7204,30.6974,30.7089,25587.54
2014-03-28 10:00:00,53.26,53.29,53.26,53.28,43109.442358503686,30.7147,30.732,30.7147,30.7262,43109.4424
2014-03-28 10:05:00,53.27,53.3,53.25,53.26,54790.71061048533,30.7204,30.7377,30.7089,30.7147,54790.7106
2014-03-28 10:10:00,53.26,53.31,53.23,53.3,44778.19496592964,30.7147,30.7435,30.6974,30.7377,44778.195
2014-03-28 10:15:00,53.3,53.31,53.21,53.27,50201.640940063975,30.7377,30.7435,30.6858,30.7204,50201.6409
2014-03-28 10:20:00,53.27,53.29,53.25,53.28,35600.05562508692,30.7204,30.732,30.7089,30.7262,35600.0556
2014-03-28 10:25:00,53.28,53.28,53.19,53.21,28785.982478097623,30.7262,30.7262,30.6743,30.6858,28785.9825
2014-03-28 10:30:00,53.21,53.29,53.21,53.21,33235.98943123349,30.6858,30.732,30.6858,30.6858,33235.9894
2014-03-28 10:35:00,53.21,53.36,53.2,53.36,65637.602558754,30.6858,30.7723,30.68,30.7723,65637.6026
2014-03-28 10:40:00,53.36,53.47,53.36,53.42,52843.83256848839,30.7723,30.8358,30.7723,30.8069,52843.8326
2014-03-28 10:45:00,53.43,53.47,53.41,53.44,33792.24030037547,30.8127,30.8358,30.8012,30.8185,33792.2403
2014-03-28 10:50:00,53.44,53.5,53.44,53.48,62021.97190933112,30.8185,30.8531,30.8185,30.8415,62021.9719
2014-03-28 10:55:00,53.48,53.5,53.44,53.48,51453.20539563344,30.8415,30.8531,30.8185,30.8415,51453.2054
2014-03-28 11:00:00,53.47,53.49,53.45,53.46,22945.3483521068,30.8358,30.8473,30.8242,30.83,22945.3484
2014-03-28 11:05:00,53.46,53.53,53.44,53.52,42136.003337505215,30.83,30.8704,30.8185,30.8646,42136.0033
2014-03-28 11:10:00,53.52,53.52,53.47,53.47,37129.74551522737,30.8646,30.8646,30.8358,30.8358,37129.7455
2014-03-28 11:15:00,53.46,53.47,53.42,53.43,27534.418022528163,30.83,30.8358,30.8069,30.8127,27534.418
2014-03-28 11:20:00,53.42,53.43,53.4,53.42,46168.8221387846,30.8069,30.8127,30.7954,30.8069,46168.8221
2014-03-28 11:25:00,53.42,53.42,53.36,53.36,21971.90933110833,30.8069,30.8069,30.7723,30.7723,21971.9093
2014-03-28 11:30:00,53.36,53.4,53.34,53.4,14601.585314977056,30.7723,30.7954,30.7608,30.7954,14601.5853
2014-03-28 11:35:00,53.4,53.42,53.39,53.41,10846.89194826867,30.7954,30.8069,30.7896,30.8012,10846.8919
2014-03-28 11:40:00,53.4,53.41,53.39,53.41,9595.327492699207,30.7954,30.8012,30.7896,30.8012,9595.3275
2014-03-28 11:45:00,53.41,53.41,53.36,53.38,13767.209011264082,30.8012,30.8012,30.7723,30.7839,13767.209
2014-03-28 11:50:00,53.38,53.39,53.32,53.32,14045.334445835071,30.7839,30.7896,30.7493,30.7493,14045.3344
2014-03-28 11:55:00,53.31,53.41,53.31,53.4,15157.836184119038,30.7435,30.8012,30.7435,30.7954,15157.8362
2014-03-28 12:00:00,53.4,53.45,53.39,53.39,24753.163676818247,30.7954,30.8242,30.7896,30.7896,24753.1637
2014-03-28 12:05:00,53.39,53.52,53.39,53.48,19746.9058545404,30.7896,30.8646,30.7896,30.8415,19746.9059
2014-03-28 12:10:00,53.48,53.52,53.48,53.5,15853.149770546515,30.8415,30.8646,30.8415,30.8531,15853.1498
2014-03-28 12:15:00,53.5,53.52,53.47,53.49,13628.146293978583,30.8531,30.8646,30.8358,30.8473,13628.1463
2014-03-28 12:20:00,53.5,53.53,53.49,53.52,15853.149770546515,30.8531,30.8704,30.8473,30.8646,15853.1498
2014-03-28 12:25:00,53.52,53.52,53.48,53.49,10985.954665554164,30.8646,30.8646,30.8415,30.8473,10985.9547
2014-03-28 12:30:00,53.49,53.49,53.48,53.49,21693.78389653734,30.8473,30.8473,30.8415,30.8473,21693.7839
2014-03-28 12:35:00,53.49,53.49,53.43,53.44,53956.33430677236,30.8473,30.8473,30.8127,30.8185,53956.3343
2014-03-28 12:40:00,53.44,53.48,53.44,53.47,14740.648032262552,30.8185,30.8415,30.8185,30.8358,14740.648
2014-03-28 12:45:00,53.47,53.47,53.44,53.44,11264.080100125157,30.8358,30.8358,30.8185,30.8185,11264.0801
2014-03-28 12:50:00,53.44,53.46,53.44,53.45,10568.76651369768,30.8185,30.83,30.8185,30.8242,10568.7665
2014-03-28 12:55:00,53.45,53.46,53.41,53.43,29481.296064525104,30.8242,30.83,30.8012,30.8127,29481.2961
2014-03-28 13:00:00,53.43,53.44,53.41,53.43,17521.902377972467,30.8127,30.8185,30.8012,30.8127,17521.9024
2014-03-28 13:05:00,53.44,53.49,53.42,53.47,26839.104436100683,30.8185,30.8473,30.8069,30.8358,26839.1044
2014-03-28 13:10:00,53.47,53.47,53.41,53.44,15018.773466833543,30.8358,30.8358,30.8012,30.8185,15018.7735
2014-03-28 13:15:00,53.44,53.44,53.41,53.44,13628.146293978583,30.8185,30.8185,30.8012,30.8185,13628.1463
2014-03-28 13:20:00,53.43,53.47,53.41,53.47,16687.52607425949,30.8127,30.8358,30.8012,30.8358,16687.5261
2014-03-28 13:25:00,53.46,53.47,53.46,53.47,40189.12529550828,30.83,30.8358,30.83,30.8358,40189.1253
2014-03-28 13:30:00,53.46,53.5,53.44,53.47,34904.74203865944,30.83,30.8531,30.8185,30.8358,34904.742
2014-03-28 13:35:00,53.47,53.5,53.47,53.48,15157.836184119038,30.8358,30.8531,30.8358,30.8415,15157.8362
2014-03-28 13:40:00,53.47,53.47,53.45,53.47,12654.707272980117,30.8358,30.8358,30.8242,30.8358,12654.7073
2014-03-28 13:45:00,53.47,53.47,53.42,53.44,37407.870949798365,30.8358,30.8358,30.8069,30.8185,37407.8709
2014-03-28 13:50:00,53.44,53.47,53.44,53.46,30037.546933667087,30.8185,30.8358,30.8185,30.83,30037.5469
2014-03-28 13:55:00,53.45,53.47,53.43,53.45,20025.03128911139,30.8242,30.8358,30.8127,30.8242,20025.0313
2014-03-28 14:00:00,53.44,53.46,53.42,53.44,19051.59226811292,30.8185,30.83,30.8069,30.8185,19051.5923
2014-03-28 14:05:00,53.44,53.44,53.36,53.38,26700.041718815188,30.8185,30.8185,30.7723,30.7839,26700.0417
2014-03-28 14:10:00,53.39,53.39,53.36,53.37,14879.710749548049,30.7896,30.7896,30.7723,30.7781,14879.7107
2014-03-28 14:15:00,53.38,53.4,53.33,53.34,34348.49116951745,30.7839,30.7954,30.755,30.7608,34348.4912
2014-03-28 14:20:00,53.34,53.39,53.34,53.38,8343.763037129745,30.7608,30.7896,30.7608,30.7839,8343.763
2014-03-28 14:25:00,53.37,53.47,53.36,53.45,30871.923237380062,30.7781,30.8358,30.7723,30.8242,30871.9232
2014-03-28 14:30:00,53.45,53.45,53.38,53.39,24892.22639410374,30.8242,30.8242,30.7839,30.7896,24892.2264
2014-03-28 14:35:00,53.39,53.39,53.34,53.36,31845.362258378533,30.7896,30.7896,30.7608,30.7723,31845.3623
2014-03-28 14:40:00,53.36,53.38,53.31,53.34,26282.8535669587,30.7723,30.7839,30.7435,30.7608,26282.8536
2014-03-28 14:45:00,53.34,53.34,53.29,53.32,27812.54345709916,30.7608,30.7608,30.732,30.7493,27812.5435
2014-03-28 14:50:00,53.33,53.35,53.31,53.34,37268.80823251286,30.755,30.7666,30.7435,30.7608,37268.8082
2014-03-28 14:55:00,53.34,53.34,53.31,53.32,20581.28215825337,30.7608,30.7608,30.7435,30.7493,20581.2822
2014-03-28 15:00:00,53.32,53.34,53.3,53.31,34487.553886802954,30.7493,30.7608,30.7377,30.7435,34487.5539
2014-03-28 15:05:00,53.3,53.3,53.26,53.26,37268.80823251286,30.7377,30.7377,30.7147,30.7147,37268.8082
2014-03-28 15:10:00,53.26,53.27,53.23,53.25,38242.24725351133,30.7147,30.7204,30.6974,30.7089,38242.2473
2014-03-28 15:15:00,53.25,53.34,53.24,53.3,77179.80809345015,30.7089,30.7608,30.7031,30.7377,77179.8081
2014-03-28 15:20:00,53.3,53.3,53.26,53.29,31150.04867195105,30.7377,30.7377,30.7147,30.732,31150.0487
2014-03-28 15:25:00,53.28,53.29,53.26,53.28,38659.43540536783,30.7262,30.732,30.7147,30.7262,38659.4354
2014-03-28 15:30:00,53.28,53.31,53.26,53.31,51592.26811291893,30.7262,30.7435,30.7147,30.7435,51592.2681
2014-03-28 15:35:00,53.31,53.39,53.3,53.39,67028.22973160897,30.7435,30.7896,30.7377,30.7896,67028.2297
2014-03-28 15:40:00,53.4,53.41,53.37,53.41,45334.44583507162,30.7954,30.8012,30.7781,30.8012,45334.4458
2014-03-28 15:45:00,53.41,53.45,53.35,53.36,89695.45264914478,30.8012,30.8242,30.7666,30.7723,89695.4526
2014-03-28 15:50:00,53.36,53.41,53.34,53.34,79682.93700458908,30.7723,30.8012,30.7608,30.7608,79682.937
2014-03-28 15:55:00,53.35,53.38,53.34,53.35,232373.80058406343,30.7666,30.7839,30.7608,30.7666,232373.8006
2014-03-31 09:30:00,53.88,54.06,53.71,53.75,77736.05896259214,31.0722,31.176,30.9742,30.9972,77736.059
2014-03-31 09:35:00,53.7,53.77,53.64,53.64,92337.6442775692,30.9684,31.0088,30.9338,30.9338,92337.6443
2014-03-31 09:40:00,53.67,53.8,53.64,53.8,183006.53594771243,30.9511,31.0261,30.9338,31.0261,183006.5359
2014-03-31 09:45:00,53.77,53.8,53.58,53.6,115978.30621610348,31.0088,31.0261,30.8992,30.9107,115978.3062
2014-03-31 09:50:00,53.59,53.93,53.59,53.93,134056.45946321794,30.905,31.101,30.905,31.101,134056.4595
2014-03-31 09:55:00,53.9,54.01,53.85,53.91,42692.2542066472,31.0837,31.1472,31.0549,31.0895,42692.2542
2014-03-31 10:00:00,53.91,53.94,53.91,53.93,26282.8535669587,31.0895,31.1068,31.0895,31.101,26282.8536
2014-03-31 10:05:00,53.93,53.95,53.83,53.84,54929.77332777083,31.101,31.1126,31.0434,31.0491,54929.7733
2014-03-31 10:10:00,53.85,53.93,53.83,53.9,17800.02781254346,31.0549,31.101,31.0434,31.0837,17800.0278
2014-03-31 10:15:00,53.9,53.9,53.85,53.87,20859.40759282437,31.0837,31.0837,31.0549,31.0664,20859.4076
2014-03-31 10:20:00,53.86,53.9,53.82,53.9,21554.721179251843,31.0607,31.0837,31.0376,31.0837,21554.7212
2014-03-31 10:25:00,53.9,53.98,53.87,53.98,17660.96509525796,31.0837,31.1299,31.0664,31.1299,17660.9651
2014-03-31 10:30:00,53.97,54.09,53.97,54.08,68836.0450563204,31.1241,31.1933,31.1241,31.1875,68836.0451
2014-03-31 10:35:00,54.08,54.1,54.07,54.08,17660.96509525796,31.1875,31.1991,31.1818,31.1875,17660.9651
2014-03-31 10:40:00,54.09,54.15,54.08,54.12,51036.01724377695,31.1933,31.2279,31.1875,31.2106,51036.0172
2014-03-31 10:45:00,54.12,54.15,54.08,54.09,18217.215964399948,31.2106,31.2279,31.1875,31.1933,18217.216
2014-03-31 10:50:00,54.1,54.12,54.09,54.1,27117.22987067168,31.1991,31.2106,31.1933,31.1991,27117.2299
2014-03-31 10:55:00,54.1,54.11,54.06,54.06,20859.40759282437,31.1991,31.2048,31.176,31.176,20859.4076
2014-03-31 11:00:00,54.06,54.07,54.03,54.05,29620.3587818106,31.176,31.1818,31.1587,31.1702,29620.3588
2014-03-31 11:05:00,54.06,54.11,54.05,54.11,61048.53288833264,31.176,31.2048,31.1702,31.2048,61048.5329
2014-03-31 11:10:00,54.1,54.13,54.06,54.11,115839.24349881796,31.1991,31.2164,31.176,31.2048,115839.2435
2014-03-31 11:15:00,54.1,54.11,54.09,54.11,85384.5084132944,31.1991,31.2048,31.1933,31.2048,85384.5084
2014-03-31 11:20:00,54.11,54.11,54.01,54.02,35182.86747323043,31.2048,31.2048,31.1472,31.1529,35182.8675
2014-03-31 11:25:00,54.01,54.09,54.01,54.08,13071.895424836604,31.1472,31.1933,31.1472,31.1875,13071.8954
2014-03-31 11:30:00,54.08,54.13,54.04,54.06,86218.88471700737,31.1875,31.2164,31.1645,31.176,86218.8847
2014-03-31 11:35:00,54.06,54.06,53.98,54.0,24196.912807676264,31.176,31.176,31.1299,31.1414,24196.9128
2014-03-31 11:40:00,54.0,54.07,54.0,54.06,10568.76651369768,31.1414,31.1818,31.1414,31.176,10568.7665
2014-03-31 11:45:00,54.06,54.12,54.06,54.08,26839.104436100683,31.176,31.2106,31.176,31.1875,26839.1044
2014-03-31 11:50:00,54.08,54.13,54.07,54.09,16270.337922403003,31.1875,31.2164,31.1818,31.1933,16270.3379
2014-03-31 11:55:00,54.09,54.11,54.09,54.1,10151.578361841192,31.1933,31.2048,31.1933,31.1991,10151.5784
2014-03-31 12:00:00,54.11,54.13,54.11,54.13,28925.04519538312,31.2048,31.2164,31.2048,31.2164,28925.0452
2014-03-31 12:05:00,54.12,54.18,54.11,54.16,38242.24725351133,31.2106,31.2452,31.2048,31.2337,38242.2473
2014-03-31 12:10:00,54.16,54.16,54.11,54.12,22667.22291753581,31.2337,31.2337,31.2048,31.2106,22667.2229
2014-03-31 12:15:00,54.12,54.18,54.12,54.16,49367.264636351,31.2106,31.2452,31.2106,31.2337,49367.2646
2014-03-31 12:20:00,54.17,54.23,54.16,54.21,14323.459880406064,31.2394,31.274,31.2337,31.2625,14323.4599
2014-03-31 12:25:00,54.2,54.21,54.15,54.16,10846.89194826867,31.2567,31.2625,31.2279,31.2337,10846.8919
2014-03-31 12:30:00,54.17,54.23,54.16,54.2,57571.96495619525,31.2394,31.274,31.2337,31.2567,57571.965
2014-03-31 12:35:00,54.19,54.27,54.19,54.24,72173.55027117231,31.251,31.2971,31.251,31.2798,72173.5503
2014-03-31 12:40:00,54.23,54.23,54.18,54.18,31289.111389236547,31.274,31.274,31.2452,31.2452,31289.1114
2014-03-31 12:45:00,54.18,54.19,54.15,54.19,21832.84661382284,31.2452,31.251,31.2279,31.251,21832.8466
2014-03-31 12:50:00,54.2,54.21,54.16,54.18,24335.97552496176,31.2567,31.2625,31.2337,31.2452,24335.9755
2014-03-31 12:55:00,54.19,54.21,54.17,54.17,23779.724655819777,31.251,31.2625,31.2394,31.2394,23779.7247
2014-03-31 13:00:00,54.17,54.19,54.16,54.18,25726.60269781672,31.2394,31.251,31.2337,31.2452,25726.6027
2014-03-31 13:05:00,54.18,54.18,54.15,54.17,47559.44931163955,31.2452,31.2452,31.2279,31.2394,47559.4493
2014-03-31 13:10:00,54.16,54.18,54.16,54.17,15157.836184119038,31.2337,31.2452,31.2337,31.2394,15157.8362
2014-03-31 13:15:00,54.18,54.2,54.16,54.17,58823.52941176471,31.2452,31.2567,31.2337,31.2394,58823.5294
2014-03-31 13:20:00,54.18,54.18,54.13,54.13,14879.710749548049,31.2452,31.2452,31.2164,31.2164,14879.7107
2014-03-31 13:25:00,54.13,54.18,54.13,54.17,38242.24725351133,31.2164,31.2452,31.2164,31.2394,38242.2473
2014-03-31 13:30:00,54.16,54.16,54.12,54.13,7370.324016131276,31.2337,31.2337,31.2106,31.2164,7370.324
2014-03-31 13:35:00,54.13,54.13,54.06,54.06,10429.703796412185,31.2164,31.2164,31.176,31.176,10429.7038
2014-03-31 13:40:00,54.06,54.14,54.06,54.12,91920.4561257127,31.176,31.2221,31.176,31.2106,91920.4561
2014-03-31 13:45:00,54.12,54.12,54.08,54.08,20025.03128911139,31.2106,31.2106,31.1875,31.1875,20025.0313
2014-03-31 13:50:00,54.08,54.08,54.04,54.07,13906.271728549576,31.1875,31.1875,31.1645,31.1818,13906.2717
2014-03-31 13:55:00,54.06,54.06,54.02,54.06,12793.769990265611,31.176,31.176,31.1529,31.176,12793.77
2014-03-31 14:00:00,54.07,54.11,54.06,54.09,13906.271728549576,31.1818,31.2048,31.176,31.1933,13906.2717
2014-03-31 14:05:00,54.08,54.1,54.08,54.08,16131.275205117508,31.1875,31.1991,31.1875,31.1875,16131.2752
2014-03-31 14:10:00,54.08,54.11,54.08,54.08,29620.3587818106,31.1875,31.2048,31.1875,31.1875,29620.3588
2014-03-31 14:15:00,54.08,54.13,54.07,54.08,23918.78737310527,31.1875,31.2164,31.1818,31.1875,23918.7874
2014-03-31 14:20:00,54.08,54.09,54.06,54.07,13767.209011264082,31.1875,31.1933,31.176,31.1818,13767.209
2014-03-31 14:25:00,54.07,54.08,54.05,54.05,17243.776943401477,31.1818,31.1875,31.1702,31.1702,17243.7769
2014-03-31 14:30:00,54.05,54.06,54.04,54.05,10846.89194826867,31.1702,31.176,31.1645,31.1702,10846.8919
2014-03-31 14:35:00,54.05,54.09,54.05,54.09,15157.836184119038,31.1702,31.1933,31.1702,31.1933,15157.8362
2014-03-31 14:40:00,54.08,54.1,54.05,54.08,44917.25768321513,31.1875,31.1991,31.1702,31.1875,44917.2577
2014-03-31 14:45:00,54.08,54.11,54.08,54.08,41440.68975107774,31.1875,31.2048,31.1875,31.1875,41440.6898
2014-03-31 14:50:00,54.06,54.08,54.06,54.08,35739.118342372414,31.176,31.1875,31.176,31.1875,35739.1183
2014-03-31 14:55:00,54.08,54.11,54.07,54.11,23918.78737310527,31.1875,31.2048,31.1818,31.2048,23918.7874
2014-03-31 15:00:00,54.11,54.11,54.08,54.09,25448.477263245724,31.2048,31.2048,31.1875,31.1933,25448.4773
2014-03-31 15:05:00,54.08,54.13,54.08,54.13,13906.271728549576,31.1875,31.2164,31.1875,31.2164,13906.2717
2014-03-31 15:10:00,54.13,54.15,54.11,54.13,15714.087053261022,31.2164,31.2279,31.2048,31.2164,15714.0871
2014-03-31 15:15:00,54.13,54.24,54.13,54.23,145737.72771519958,31.2164,31.2798,31.2164,31.274,145737.7277
2014-03-31 15:20:00,54.23,54.24,54.22,54.22,54512.58517591434,31.274,31.2798,31.2683,31.2683,54512.5852
2014-03-31 15:25:00,54.23,54.25,54.22,54.23,48532.88833263802,31.274,31.2856,31.2683,31.274,48532.8883
2014-03-31 15:30:00,54.23,54.31,54.23,54.3,140731.4698929217,31.274,31.3202,31.274,31.3144,140731.4699
2014-03-31 15:35:00,54.3,54.33,54.28,54.29,88304.82547628981,31.3144,31.3317,31.3029,31.3086,88304.8255
2014-03-31 15:40:00,54.3,54.34,54.28,54.3,169239.32693644834,31.3144,31.3375,31.3029,31.3144,169239.3269
2014-03-31 15:45:00,54.29,54.31,54.23,54.23,194826.8669169796,31.3086,31.3202,31.274,31.274,194826.8669
2014-03-31 15:50:00,54.23,54.27,54.18,54.23,193714.3651786956,31.274,31.2971,31.2452,31.274,193714.3652
2014-03-31 15:55:00,54.22,54.23,54.17,54.23,220692.53233208176,31.2683,31.274,31.2394,31.274,220692.5323
2014-04-01 09:30:00,54.38,54.82,54.3,54.74,116256.43165067448,31.3605,31.6143,31.3144,31.5682,116256.4317
2014-04-01 09:35:00,54.71,54.73,54.54,54.6,21137.53302739536,31.5509,31.5624,31.4528,31.4874,21137.533
2014-04-01 09:40:00,54.61,54.63,54.51,54.57,20442.21944096788,31.4932,31.5047,31.4355,31.4701,20442.2194
2014-04-01 09:45:00,54.54,54.57,54.52,54.54,15992.212487832014,31.4528,31.4701,31.4413,31.4528,15992.2125
2014-04-01 09:50:00,54.54,54.66,54.54,54.64,27534.418022528163,31.4528,31.522,31.4528,31.5105,27534.418
2014-04-01 09:55:00,54.64,54.67,54.63,54.66,34626.61660408845,31.5105,31.5278,31.5047,31.522,34626.6166
2014-04-01 10:00:00,54.66,54.69,54.61,54.69,76067.30635516619,31.522,31.5393,31.4932,31.5393,76067.3064
2014-04-01 10:05:00,54.7,54.74,54.68,54.73,49784.45278820748,31.5451,31.5682,31.5336,31.5624,49784.4528
2014-04-01 10:10:00,54.73,54.73,54.67,54.67,35739.118342372414,31.5624,31.5624,31.5278,31.5278,35739.1183
2014-04-01 10:15:00,54.67,54.68,54.66,54.67,17800.02781254346,31.5278,31.5336,31.522,31.5278,17800.0278
2014-04-01 10:20:00,54.67,54.69,54.63,54.67,27812.54345709916,31.5278,31.5393,31.5047,31.5278,27812.5435
2014-04-01 10:25:00,54.67,54.69,54.67,54.67,23779.724655819777,31.5278,31.5393,31.5278,31.5278,23779.7247
2014-04-01 10:30:00,54.67,54.71,54.64,54.64,26421.916284244195,31.5278,31.5509,31.5105,31.5105,26421.9163
2014-04-01 10:35:00,54.64,54.68,54.64,54.64,30732.860520094564,31.5105,31.5336,31.5105,31.5105,30732.8605
2014-04-01 10:40:00,54.64,54.68,54.64,54.67,22806.285634821303,31.5105,31.5336,31.5105,31.5278,22806.2856
2014-04-01 10:45:00,54.67,54.72,54.63,54.69,58545.40397719372,31.5278,31.5566,31.5047,31.5393,58545.404
2014-04-01 10:50:00,54.69,54.69,54.66,54.67,19746.9058545404,31.5393,31.5393,31.522,31.5278,19746.9059
2014-04-01 10:55:00,54.67,54.71,54.66,54.69,76206.36907245168,31.5278,31.5509,31.522,31.5393,76206.3691
2014-04-01 11:00:00,54.67,54.71,54.67,54.69,29759.421499096094,31.5278,31.5509,31.5278,31.5393,29759.4215
2014-04-01 11:05:00,54.69,54.7,54.65,54.66,15157.836184119038,31.5393,31.5451,31.5163,31.522,15157.8362
2014-04-01 11:10:00,54.66,54.67,54.63,54.64,34487.553886802954,31.522,31.5278,31.5047,31.5105,34487.5539
2014-04-01 11:15:00,54.64,54.64,54.62,54.63,14879.710749548049,31.5105,31.5105,31.499,31.5047,14879.7107
2014-04-01 11:20:00,54.63,54.64,54.62,54.63,10290.641079126686,31.5047,31.5105,31.499,31.5047,10290.6411
2014-04-01 11:25:00,54.62,54.63,54.59,54.59,30454.73508552357,31.499,31.5047,31.4817,31.4817,30454.7351
2014-04-01 11:30:00,54.59,54.6,54.57,54.59,13489.08357669309,31.4817,31.4874,31.4701,31.4817,13489.0836
2014-04-01 11:35:00,54.59,54.62,54.59,54.59,18773.46683354193,31.4817,31.499,31.4817,31.4817,18773.4668
2014-04-01 11:40:00,54.59,54.62,54.59,54.61,20164.09400639689,31.4817,31.499,31.4817,31.4932,20164.094
2014-04-01 11:45:00,54.62,54.64,54.59,54.62,266861.3544708664,31.499,31.5105,31.4817,31.499,266861.3545
2014-04-01 11:50:00,54.61,54.62,54.58,54.59,11264.080100125157,31.4932,31.499,31.4759,31.4817,11264.0801
2014-04-01 11:55:00,54.59,54.6,54.57,54.59,17660.96509525796,31.4817,31.4874,31.4701,31.4817,17660.9651
2014-04-01 12:00:00,54.59,54.65,54.58,54.62,35321.93019051592,31.4817,31.5163,31.4759,31.499,35321.9302
2014-04-01 12:05:00,54.63,54.64,54.62,54.62,5145.320539563343,31.5047,31.5105,31.499,31.499,5145.3205
2014-04-01 12:10:00,54.62,54.64,54.62,54.62,25031.28911138924,31.499,31.5105,31.499,31.499,25031.2891
2014-04-01 12:15:00,54.62,54.64,54.61,54.64,32401.613127520515,31.499,31.5105,31.4932,31.5105,32401.6131
2014-04-01 12:20:00,54.64,54.65,54.63,54.65,16548.463356973996,31.5105,31.5163,31.5047,31.5163,16548.4634
2014-04-01 12:25:00,54.64,54.68,54.64,54.68,35043.80475594493,31.5105,31.5336,31.5105,31.5336,35043.8048
2014-04-01 12:30:00,54.69,54.69,54.67,54.68,29898.484216381592,31.5393,31.5393,31.5278,31.5336,29898.4842
2014-04-01 12:35:00,54.69,54.72,54.67,54.69,82742.31678486998,31.5393,31.5566,31.5278,31.5393,82742.3168
2014-04-01 12:40:00,54.69,54.73,54.68,54.72,45473.50855235712,31.5393,31.5624,31.5336,31.5566,45473.5086
2014-04-01 12:45:00,54.72,54.75,54.71,54.72,107634.54317897372,31.5566,31.5739,31.5509,31.5566,107634.5432
2014-04-01 12:50:00,54.72,54.72,54.69,54.7,57850.09039076624,31.5566,31.5566,31.5393,31.5451,57850.0904
2014-04-01 12:55:00,54.7,54.76,54.69,54.74,27673.48073981365,31.5451,31.5797,31.5393,31.5682,27673.4807
2014-04-01 13:00:00,54.73,54.73,54.69,54.72,31428.174106522045,31.5624,31.5624,31.5393,31.5566,31428.1741
2014-04-01 13:05:00,54.72,54.75,54.72,54.72,13210.958142122096,31.5566,31.5739,31.5566,31.5566,13210.9581
2014-04-01 13:10:00,54.72,54.77,54.72,54.77,23640.66193853428,31.5566,31.5855,31.5566,31.5855,23640.6619
2014-04-01 13:15:00,54.76,54.79,54.76,54.77,17243.776943401477,31.5797,31.597,31.5797,31.5855,17243.7769
2014-04-01 13:20:00,54.78,54.79,54.77,54.79,13210.958142122096,31.5912,31.597,31.5855,31.597,13210.9581
2014-04-01 13:25:00,54.79,54.82,54.77,54.77,65915.727993325,31.597,31.6143,31.5855,31.5855,65915.728
2014-04-01 13:30:00,54.78,54.8,54.76,54.76,21693.78389653734,31.5912,31.6028,31.5797,31.5797,21693.7839
2014-04-01 13:35:00,54.76,54.78,54.75,54.77,23362.53650396329,31.5797,31.5912,31.5739,31.5855,23362.5365
2014-04-01 13:40:00,54.77,54.79,54.77,54.79,21971.90933110833,31.5855,31.597,31.5855,31.597,21971.9093
2014-04-01 13:45:00,54.79,54.8,54.77,54.79,34209.42845223196,31.597,31.6028,31.5855,31.597,34209.4285
2014-04-01 13:50:00,54.78,54.81,54.77,54.77,28785.982478097623,31.5912,31.6085,31.5855,31.5855,28785.9825
2014-04-01 13:55:00,54.78,54.83,54.75,54.77,51592.26811291893,31.5912,31.6201,31.5739,31.5855,51592.2681
2014-04-01 14:00:00,54.77,54.77,54.75,54.77,15714.087053261022,31.5855,31.5855,31.5739,31.5855,15714.0871
2014-04-01 14:05:00,54.76,54.77,54.75,54.75,14879.710749548049,31.5797,31.5855,31.5739,31.5739,14879.7107
2014-04-01 14:10:00,54.75,54.79,54.74,54.75,29898.484216381592,31.5739,31.597,31.5682,31.5739,29898.4842
2014-04-01 14:15:00,54.74,54.76,54.7,54.72,23918.78737310527,31.5682,31.5797,31.5451,31.5566,23918.7874
2014-04-01 14:20:00,54.72,54.73,54.72,54.72,18912.529550827425,31.5566,31.5624,31.5566,31.5566,18912.5296
2014-04-01 14:25:00,54.72,54.73,54.72,54.72,24335.97552496176,31.5566,31.5624,31.5566,31.5566,24335.9755
2014-04-01 14:30:00,54.72,54.74,54.72,54.73,24335.97552496176,31.5566,31.5682,31.5566,31.5624,24335.9755
2014-04-01 14:35:00,54.73,54.74,54.72,54.72,110137.67209011264,31.5624,31.5682,31.5566,31.5566,110137.6721
2014-04-01 14:40:00,54.73,54.74,54.72,54.73,16131.275205117508,31.5624,31.5682,31.5566,31.5624,16131.2752
2014-04-01 14:45:00,54.73,54.75,54.72,54.75,19607.843137254906,31.5624,31.5739,31.5566,31.5739,19607.8431
2014-04-01 14:50:00,54.73,54.75,54.72,54.73,21832.84661382284,31.5624,31.5739,31.5566,31.5624,21832.8466
2014-04-01 14:55:00,54.73,54.75,54.72,54.75,9734.390209984704,31.5624,31.5739,31.5566,31.5739,9734.3902
2014-04-01 15:00:00,54.74,54.75,54.72,54.72,28368.79432624113,31.5682,31.5739,31.5566,31.5566,28368.7943
2014-04-01 15:05:00,54.72,54.72,54.69,54.69,25309.41454596023,31.5566,31.5566,31.5393,31.5393,25309.4145
2014-04-01 15:10:00,54.69,54.7,54.68,54.69,46029.7594214991,31.5393,31.5451,31.5336,31.5393,46029.7594
2014-04-01 15:15:00,54.69,54.7,54.68,54.7,12793.769990265611,31.5393,31.5451,31.5336,31.5451,12793.77
2014-04-01 15:20:00,54.7,54.82,54.69,54.82,160478.37574746212,31.5451,31.6143,31.5393,31.6143,160478.3757
2014-04-01 15:25:00,54.82,54.82,54.76,54.76,56598.525935196776,31.6143,31.6143,31.5797,31.5797,56598.5259
2014-04-01 15:30:00,54.77,54.77,54.7,54.72,105131.4142678348,31.5855,31.5855,31.5451,31.5566,105131.4143
2014-04-01 15:35:00,54.72,54.74,54.72,54.72,34765.679321373944,31.5566,31.5682,31.5566,31.5566,34765.6793
2014-04-01 15:40:00,54.72,54.75,54.7,54.71,59101.6548463357,31.5566,31.5739,31.5451,31.5509,59101.6548
2014-04-01 15:45:00,54.71,54.75,54.71,54.72,88722.0136281463,31.5509,31.5739,31.5509,31.5566,88722.0136
2014-04-01 15:50:00,54.72,54.74,54.69,54.69,162842.44194131554,31.5566,31.5682,31.5393,31.5393,162842.4419
2014-04-01 15:55:00,54.69,54.72,54.67,54.7,257822.2778473092,31.5393,31.5566,31.5278,31.5451,257822.2778
2014-04-02 09:30:00,56.03,56.03,55.23,55.33,235155.0549297733,32.3121,32.3121,31.8507,31.9084,235155.0549
2014-04-02 09:35:00,55.29,55.51,55.21,55.46,102906.41079126688,31.8853,32.0122,31.8392,31.9834,102906.4108
2014-04-02 09:40:00,55.46,55.51,55.36,55.44,109998.60937282717,31.9834,32.0122,31.9257,31.9718,109998.6094
2014-04-02 09:45:00,55.43,55.51,55.39,55.47,114448.616325963,31.9661,32.0122,31.943,31.9891,114448.6163
2014-04-02 09:50:00,55.46,55.47,55.35,55.37,113892.36545682103,31.9834,31.9891,31.9199,31.9315,113892.3655
2014-04-02 09:55:00,55.37,55.38,55.26,55.26,39076.62355722431,31.9315,31.9372,31.868,31.868,39076.6236
2014-04-02 10:00:00,55.26,55.35,55.26,55.27,48532.88833263802,31.868,31.9199,31.868,31.8738,48532.8883
2014-04-02 10:05:00,55.26,55.32,55.24,55.26,44639.13224864414,31.868,31.9026,31.8565,31.868,44639.1322
2014-04-02 10:10:00,55.26,55.27,55.15,55.16,48950.07648449451,31.868,31.8738,31.8046,31.8104,48950.0765
2014-04-02 10:15:00,55.16,55.25,55.15,55.18,42692.2542066472,31.8104,31.8623,31.8046,31.8219,42692.2542
2014-04-02 10:20:00,55.18,55.26,55.18,55.19,62856.34821304409,31.8219,31.868,31.8219,31.8277,62856.3482
2014-04-02 10:25:00,55.19,55.27,55.18,55.26,46586.01029064108,31.8277,31.8738,31.8219,31.868,46586.0103
2014-04-02 10:30:00,55.26,55.4,55.24,55.37,74259.49103045474,31.868,31.9488,31.8565,31.9315,74259.491
2014-04-02 10:35:00,55.38,55.38,55.33,55.33,41301.62703379225,31.9372,31.9372,31.9084,31.9084,41301.627
2014-04-02 10:40:00,55.33,55.33,55.29,55.31,124043.94381866224,31.9084,31.9084,31.8853,31.8969,124043.9438
2014-04-02 10:45:00,55.3,55.3,55.23,55.23,21276.595744680853,31.8911,31.8911,31.8507,31.8507,21276.5957
2014-04-02 10:50:00,55.24,55.29,55.23,55.28,16409.4006396885,31.8565,31.8853,31.8507,31.8796,16409.4006
2014-04-02 10:55:00,55.28,55.31,55.26,55.29,45195.38311778613,31.8796,31.8969,31.868,31.8853,45195.3831
2014-04-02 11:00:00,55.3,55.31,55.24,55.24,30454.73508552357,31.8911,31.8969,31.8565,31.8565,30454.7351
2014-04-02 11:05:00,55.23,55.23,55.19,55.21,24196.912807676264,31.8507,31.8507,31.8277,31.8392,24196.9128
2014-04-02 11:10:00,55.21,55.24,55.19,55.23,38520.37268808233,31.8392,31.8565,31.8277,31.8507,38520.3727
2014-04-02 11:15:00,55.23,55.26,55.22,55.26,31706.299541093034,31.8507,31.868,31.845,31.868,31706.2995
2014-04-02 11:20:00,55.26,55.33,55.26,55.33,65776.6652760395,31.868,31.9084,31.868,31.9084,65776.6653
2014-04-02 11:25:00,55.33,55.38,55.32,55.38,56737.58865248227,31.9084,31.9372,31.9026,31.9372,56737.5887
2014-04-02 11:30:00,55.38,55.39,55.33,55.35,114587.67904324851,31.9372,31.943,31.9084,31.9199,114587.679
2014-04-02 11:35:00,55.33,55.37,55.33,55.36,26282.8535669587,31.9084,31.9315,31.9084,31.9257,26282.8536
2014-04-02 11:40:00,55.36,55.36,55.32,55.35,18078.15324711445,31.9257,31.9257,31.9026,31.9199,18078.1532
2014-04-02 11:45:00,55.34,55.36,55.32,55.36,17939.090529828954,31.9142,31.9257,31.9026,31.9257,17939.0905
2014-04-02 11:50:00,55.35,55.43,55.35,55.43,20720.34487553887,31.9199,31.9661,31.9199,31.9661,20720.3449
2014-04-02 11:55:00,55.42,55.44,55.33,55.36,86636.07286886386,31.9603,31.9718,31.9084,31.9257,86636.0729
2014-04-02 12:00:00,55.36,55.37,55.2,55.2,181476.846057572,31.9257,31.9315,31.8334,31.8334,181476.8461
2014-04-02 12:05:00,55.2,55.29,55.18,55.29,76623.55722430817,31.8334,31.8853,31.8219,31.8853,76623.5572
2014-04-02 12:10:00,55.29,55.34,55.29,55.34,25587.539980531223,31.8853,31.9142,31.8853,31.9142,25587.54
2014-04-02 12:15:00,55.35,55.35,55.27,55.28,35600.05562508692,31.9199,31.9199,31.8738,31.8796,35600.0556
2014-04-02 12:20:00,55.27,55.28,55.22,55.26,74398.55374774024,31.8738,31.8796,31.845,31.868,74398.5537
2014-04-02 12:25:00,55.26,55.31,55.2,55.21,30176.60965095258,31.868,31.8969,31.8334,31.8392,30176.6097
2014-04-02 12:30:00,55.21,55.25,55.19,55.22,24057.85009039077,31.8392,31.8623,31.8277,31.845,24057.8501
2014-04-02 12:35:00,55.22,55.25,55.2,55.23,21554.721179251843,31.845,31.8623,31.8334,31.8507,21554.7212
2014-04-02 12:40:00,55.23,55.26,55.23,55.23,131414.2678347935,31.8507,31.868,31.8507,31.8507,131414.2678
2014-04-02 12:45:00,55.23,55.3,55.23,55.28,37964.12181894034,31.8507,31.8911,31.8507,31.8796,37964.1218
2014-04-02 12:50:00,55.28,55.28,55.18,55.21,29342.23334723961,31.8796,31.8796,31.8219,31.8392,29342.2333
2014-04-02 12:55:00,55.22,55.23,55.16,55.18,6953.135864274788,31.845,31.8507,31.8104,31.8219,6953.1359
2014-04-02 13:00:00,55.19,55.19,55.13,55.16,24057.85009039077,31.8277,31.8277,31.7931,31.8104,24057.8501
2014-04-02 13:05:00,55.15,55.19,55.13,55.14,29481.296064525104,31.8046,31.8277,31.7931,31.7988,29481.2961
2014-04-02 13:10:00,55.14,55.14,55.08,55.09,20164.09400639689,31.7988,31.7988,31.7642,31.77,20164.094
2014-04-02 13:15:00,55.09,55.1,55.03,55.05,18217.215964399948,31.77,31.7758,31.7354,31.7469,18217.216
2014-04-02 13:20:00,55.05,55.05,54.99,54.99,18495.341398970937,31.7469,31.7469,31.7123,31.7123,18495.3414
2014-04-02 13:25:00,54.99,55.03,54.98,55.0,11542.20553469615,31.7123,31.7354,31.7066,31.7181,11542.2055
2014-04-02 13:30:00,55.0,55.01,54.99,55.0,11264.080100125157,31.7181,31.7239,31.7123,31.7181,11264.0801
2014-04-02 13:35:00,55.0,55.0,54.96,54.96,15296.898901404536,31.7181,31.7181,31.695,31.695,15296.8989
2014-04-02 13:40:00,54.96,54.96,54.92,54.92,18634.40411625643,31.695,31.695,31.672,31.672,18634.4041
2014-04-02 13:45:00,54.92,54.94,54.89,54.94,15018.773466833543,31.672,31.6835,31.6547,31.6835,15018.7735
2014-04-02 13:50:00,54.94,55.02,54.94,55.02,25448.477263245724,31.6835,31.7296,31.6835,31.7296,25448.4773
2014-04-02 13:55:00,55.02,55.07,55.02,55.06,21554.721179251843,31.7296,31.7585,31.7296,31.7527,21554.7212
2014-04-02 14:00:00,55.06,55.08,55.06,55.07,22806.285634821303,31.7527,31.7642,31.7527,31.7585,22806.2856
2014-04-02 14:05:00,55.08,55.13,55.08,55.12,45751.63398692811,31.7642,31.7931,31.7642,31.7873,45751.634
2014-04-02 14:10:00,55.13,55.15,55.1,55.1,38381.30997079684,31.7931,31.8046,31.7758,31.7758,38381.31
2014-04-02 14:15:00,55.09,55.23,55.08,55.19,52843.83256848839,31.77,31.8507,31.7642,31.8277,52843.8326
2014-04-02 14:20:00,55.2,55.23,55.18,55.22,23501.599221248784,31.8334,31.8507,31.8219,31.845,23501.5992
2014-04-02 14:25:00,55.22,55.23,55.2,55.22,31428.174106522045,31.845,31.8507,31.8334,31.845,31428.1741
2014-04-02 14:30:00,55.21,55.23,55.21,55.23,25865.66541510221,31.8392,31.8507,31.8392,31.8507,25865.6654
2014-04-02 14:35:00,55.23,55.23,55.21,55.22,32401.613127520515,31.8507,31.8507,31.8392,31.845,32401.6131
2014-04-02 14:40:00,55.22,55.24,55.21,55.23,26143.790849673205,31.845,31.8565,31.8392,31.8507,26143.7908
2014-04-02 14:45:00,55.23,55.3,55.23,55.29,34765.679321373944,31.8507,31.8911,31.8507,31.8853,34765.6793
2014-04-02 14:50:00,55.29,55.36,55.28,55.36,31845.362258378533,31.8853,31.9257,31.8796,31.9257,31845.3623
2014-04-02 14:55:00,55.36,55.46,55.36,55.46,36156.3064942289,31.9257,31.9834,31.9257,31.9834,36156.3065
2014-04-02 15:00:00,55.46,55.49,55.42,55.45,73007.92657488528,31.9834,32.0007,31.9603,31.9776,73007.9266
2014-04-02 15:05:00,55.45,55.52,55.45,55.51,57015.71408705327,31.9776,32.018,31.9776,32.0122,57015.7141
2014-04-02 15:10:00,55.52,55.61,55.51,55.56,135864.27478792935,32.018,32.0699,32.0122,32.041,135864.2748
2014-04-02 15:15:00,55.59,55.59,55.51,55.52,119872.06230009736,32.0583,32.0583,32.0122,32.018,119872.0623
2014-04-02 15:20:00,55.52,55.53,55.46,55.46,86357.94743429287,32.018,32.0237,31.9834,31.9834,86357.9474
2014-04-02 15:25:00,55.46,55.54,55.45,55.54,80378.25059101655,31.9834,32.0295,31.9776,32.0295,80378.2506
2014-04-02 15:30:00,55.54,55.54,55.49,55.51,88304.82547628981,32.0295,32.0295,32.0007,32.0122,88304.8255
2014-04-02 15:35:00,55.51,55.51,55.51,55.51,83437.63037129746,32.0122,32.0122,32.0122,32.0122,83437.6304
2014-04-02 15:40:00,55.51,55.53,55.5,55.52,111945.48741482408,32.0122,32.0237,32.0064,32.018,111945.4874
2014-04-02 15:45:00,55.52,55.52,55.43,55.43,156584.61966346824,32.018,32.018,31.9661,31.9661,156584.6197
2014-04-02 15:50:00,55.44,55.46,55.39,55.46,167014.32345988043,31.9718,31.9834,31.943,31.9834,167014.3235
2014-04-02 15:55:00,55.46,55.48,55.43,55.46,285495.75858712284,31.9834,31.9949,31.9661,31.9834,285495.7586
2014-04-03 09:30:00,55.72,55.72,55.36,55.51,77318.87081073565,32.1333,32.1333,31.9257,32.0122,77318.8708
2014-04-03 09:35:00,55.52,55.73,55.52,55.69,59101.6548463357,32.018,32.1391,32.018,32.116,59101.6548
2014-04-03 09:40:00,55.69,55.79,55.69,55.74,88861.0763454318,32.116,32.1737,32.116,32.1448,88861.0763
2014-04-03 09:45:00,55.74,55.79,55.58,55.58,46029.7594214991,32.1448,32.1737,32.0526,32.0526,46029.7594
2014-04-03 09:50:00,55.58,55.64,55.5,55.64,32540.67584480601,32.0526,32.0872,32.0064,32.0872,32540.6758
2014-04-03 09:55:00,55.67,55.67,55.53,55.56,65498.5398414685,32.1045,32.1045,32.0237,32.041,65498.5398
2014-04-03 10:00:00,55.58,55.59,55.54,55.55,55625.08691419831,32.0526,32.0583,32.0295,32.0353,55625.0869
2014-04-03 10:05:00,55.55,55.56,55.41,55.51,29342.23334723961,32.0353,32.041,31.9545,32.0122,29342.2333
2014-04-03 10:10:00,55.5,55.5,55.4,55.44,28925.04519538312,32.0064,32.0064,31.9488,31.9718,28925.0452
2014-04-03 10:15:00,55.43,55.46,55.41,55.46,24614.100959532752,31.9661,31.9834,31.9545,31.9834,24614.101
2014-04-03 10:20:00,55.46,55.48,55.44,55.44,20164.09400639689,31.9834,31.9949,31.9718,31.9718,20164.094
2014-04-03 10:25:00,55.44,55.44,55.37,55.37,25865.66541510221,31.9718,31.9718,31.9315,31.9315,25865.6654
2014-04-03 10:30:00,55.37,55.5,55.33,55.44,92893.89514671118,31.9315,32.0064,31.9084,31.9718,92893.8951
2014-04-03 10:35:00,55.44,55.44,55.35,55.4,22389.09748296482,31.9718,31.9718,31.9199,31.9488,22389.0975
2014-04-03 10:40:00,55.41,55.45,55.39,55.44,47003.19844249757,31.9545,31.9776,31.943,31.9718,47003.1984
2014-04-03 10:45:00,55.41,55.41,55.36,55.38,19051.59226811292,31.9545,31.9545,31.9257,31.9372,19051.5923
2014-04-03 10:50:00,55.38,55.39,55.27,55.27,44221.94409678766,31.9372,31.943,31.8738,31.8738,44221.9441
2014-04-03 10:55:00,55.28,55.28,55.21,55.26,30454.73508552357,31.8796,31.8796,31.8392,31.868,30454.7351
2014-04-03 11:00:00,55.26,55.28,55.18,55.18,47976.63746349604,31.868,31.8796,31.8219,31.8219,47976.6375
2014-04-03 11:05:00,55.18,55.2,55.11,55.15,34487.553886802954,31.8219,31.8334,31.7815,31.8046,34487.5539
2014-04-03 11:10:00,55.15,55.22,55.15,55.18,32679.738562091505,31.8046,31.845,31.8046,31.8219,32679.7386
2014-04-03 11:15:00,55.18,55.22,55.16,55.22,32262.550410235017,31.8219,31.845,31.8104,31.845,32262.5504
2014-04-03 11:20:00,55.21,55.23,55.15,55.19,39076.62355722431,31.8392,31.8507,31.8046,31.8277,39076.6236
2014-04-03 11:25:00,55.19,55.22,55.16,55.19,22250.034765679324,31.8277,31.845,31.8104,31.8277,22250.0348
2014-04-03 11:30:00,55.19,55.22,55.15,55.21,36295.36921151439,31.8277,31.845,31.8046,31.8392,36295.3692
2014-04-03 11:35:00,55.21,55.22,55.18,55.21,23918.78737310527,31.8392,31.845,31.8219,31.8392,23918.7874
2014-04-03 11:40:00,55.21,55.22,55.16,55.21,51592.26811291893,31.8392,31.845,31.8104,31.8392,51592.2681
2014-04-03 11:45:00,55.21,55.21,55.19,55.21,12098.456403838132,31.8392,31.8392,31.8277,31.8392,12098.4564
2014-04-03 11:50:00,55.2,55.21,55.19,55.19,19329.71770268392,31.8334,31.8392,31.8277,31.8277,19329.7177
2014-04-03 11:55:00,55.18,55.21,55.17,55.18,20998.47031010986,31.8219,31.8392,31.8161,31.8219,20998.4703
2014-04-03 12:00:00,55.18,55.23,55.18,55.22,23779.724655819777,31.8219,31.8507,31.8219,31.845,23779.7247
2014-04-03 12:05:00,55.22,55.23,55.19,55.19,31567.23682380754,31.845,31.8507,31.8277,31.8277,31567.2368
2014-04-03 12:10:00,55.2,55.22,55.2,55.21,10846.89194826867,31.8334,31.845,31.8334,31.8392,10846.8919
2014-04-03 12:15:00,55.2,55.2,55.12,55.15,27117.22987067168,31.8334,31.8334,31.7873,31.8046,27117.2299
2014-04-03 12:20:00,55.15,55.16,55.14,55.15,12515.64455569462,31.8046,31.8104,31.7988,31.8046,12515.6446
2014-04-03 12:25:00,55.15,55.15,55.13,55.13,10568.76651369768,31.8046,31.8046,31.7931,31.7931,10568.7665
2014-04-03 12:30:00,55.12,55.12,55.09,55.1,15296.898901404536,31.7873,31.7873,31.77,31.7758,15296.8989
2014-04-03 12:35:00,55.1,55.12,55.05,55.09,20442.21944096788,31.7758,31.7873,31.7469,31.77,20442.2194
2014-04-03 12:40:00,55.1,55.12,55.05,55.05,24196.912807676264,31.7758,31.7873,31.7469,31.7469,24196.9128
2014-04-03 12:45:00,55.05,55.05,55.0,55.0,15853.149770546515,31.7469,31.7469,31.7181,31.7181,15853.1498
2014-04-03 12:50:00,55.0,55.03,54.96,54.97,39215.68627450981,31.7181,31.7354,31.695,31.7008,39215.6863
2014-04-03 12:55:00,54.98,54.98,54.92,54.92,29759.421499096094,31.7066,31.7066,31.672,31.672,29759.4215
2014-04-03 13:00:00,54.92,54.98,54.9,54.9,21693.78389653734,31.672,31.7066,31.6604,31.6604,21693.7839
2014-04-03 13:05:00,54.9,54.91,54.82,54.82,20303.156723682383,31.6604,31.6662,31.6143,31.6143,20303.1567
2014-04-03 13:10:00,54.82,54.88,54.77,54.87,35460.992907801425,31.6143,31.6489,31.5855,31.6431,35460.9929
2014-04-03 13:15:00,54.88,54.9,54.86,54.87,32818.801279377,31.6489,31.6604,31.6374,31.6431,32818.8013
2014-04-03 13:20:00,54.87,54.87,54.83,54.84,37407.870949798365,31.6431,31.6431,31.6201,31.6258,37407.8709
2014-04-03 13:25:00,54.84,54.85,54.8,54.82,47837.57474621054,31.6258,31.6316,31.6028,31.6143,47837.5747
2014-04-03 13:30:00,54.82,54.87,54.82,54.82,79126.68613544709,31.6143,31.6431,31.6143,31.6143,79126.6861
2014-04-03 13:35:00,54.82,54.83,54.8,54.83,20303.156723682383,31.6143,31.6201,31.6028,31.6201,20303.1567
2014-04-03 13:40:00,54.83,54.83,54.81,54.82,33514.114865804484,31.6201,31.6201,31.6085,31.6143,33514.1149
2014-04-03 13:45:00,54.82,54.84,54.82,54.83,32401.613127520515,31.6143,31.6258,31.6143,31.6201,32401.6131
2014-04-03 13:50:00,54.84,54.85,54.82,54.83,30732.860520094564,31.6258,31.6316,31.6143,31.6201,30732.8605
2014-04-03 13:55:00,54.83,54.84,54.77,54.82,32818.801279377,31.6201,31.6258,31.5855,31.6143,32818.8013
2014-04-03 14:00:00,54.82,54.82,54.78,54.8,25031.28911138924,31.6143,31.6143,31.5912,31.6028,25031.2891
2014-04-03 14:05:00,54.79,54.88,54.79,54.87,80100.12515644556,31.597,31.6489,31.597,31.6431,80100.1252
2014-04-03 14:10:00,54.88,54.9,54.87,54.89,20303.156723682383,31.6489,31.6604,31.6431,31.6547,20303.1567
2014-04-03 14:15:00,54.89,54.89,54.84,54.85,67167.29244889446,31.6547,31.6547,31.6258,31.6316,67167.2924
2014-04-03 14:20:00,54.85,54.87,54.85,54.85,30593.79780280907,31.6316,31.6431,31.6316,31.6316,30593.7978
2014-04-03 14:25:00,54.85,54.88,54.85,54.86,49367.264636351,31.6316,31.6489,31.6316,31.6374,49367.2646
2014-04-03 14:30:00,54.86,54.87,54.82,54.84,47142.26115978307,31.6374,31.6431,31.6143,31.6258,47142.2612
2014-04-03 14:35:00,54.85,54.85,54.75,54.75,78153.24711444862,31.6316,31.6316,31.5739,31.5739,78153.2471
2014-04-03 14:40:00,54.75,54.82,54.75,54.81,37964.12181894034,31.5739,31.6143,31.5739,31.6085,37964.1218
2014-04-03 14:45:00,54.8,54.84,54.8,54.82,34626.61660408845,31.6028,31.6258,31.6028,31.6143,34626.6166
2014-04-03 14:50:00,54.82,54.86,54.82,54.86,43248.50507578919,31.6143,31.6374,31.6143,31.6374,43248.5051
2014-04-03 14:55:00,54.86,54.95,54.85,54.94,55068.83604505633,31.6374,31.6893,31.6316,31.6835,55068.836
2014-04-03 15:00:00,54.94,54.97,54.94,54.95,36712.557363370885,31.6835,31.7008,31.6835,31.6893,36712.5574
2014-04-03 15:05:00,54.94,54.94,54.9,54.93,69670.42136003338,31.6835,31.6835,31.6604,31.6777,69670.4214
2014-04-03 15:10:00,54.93,54.94,54.9,54.93,46446.94757335559,31.6777,31.6835,31.6604,31.6777,46446.9476
2014-04-03 15:15:00,54.94,54.95,54.92,54.92,40745.37616465026,31.6835,31.6893,31.672,31.672,40745.3762
2014-04-03 15:20:00,54.93,54.93,54.86,54.88,67167.29244889446,31.6777,31.6777,31.6374,31.6489,67167.2924
2014-04-03 15:25:00,54.88,54.94,54.85,54.93,75093.86733416772,31.6489,31.6835,31.6316,31.6777,75093.8673
2014-04-03 15:30:00,54.93,54.93,54.9,54.92,75371.99276873871,31.6777,31.6777,31.6604,31.672,75371.9928
2014-04-03 15:35:00,54.92,54.92,54.9,54.9,59240.7175636212,31.672,31.672,31.6604,31.6604,59240.7176
2014-04-03 15:40:00,54.91,54.91,54.9,54.91,38798.49812265332,31.6662,31.6662,31.6604,31.6662,38798.4981
2014-04-03 15:45:00,54.91,54.99,54.9,54.99,164650.25726602698,31.6662,31.7123,31.6604,31.7123,164650.2573
2014-04-03 15:50:00,54.98,55.01,54.98,55.0,107217.35502711724,31.7066,31.7239,31.7066,31.7181,107217.355
2014-04-03 15:55:00,55.0,55.03,54.96,54.96,150883.04825476292,31.7181,31.7354,31.695,31.695,150883.0483
2014-04-04 09:30:00,55.23,55.28,54.93,54.94,63829.78723404256,31.8507,31.8796,31.6777,31.6835,63829.7872
2014-04-04 09:35:00,54.95,54.98,54.77,54.89,44917.25768321513,31.6893,31.7066,31.5855,31.6547,44917.2577
2014-04-04 09:40:00,54.86,54.9,54.63,54.63,94840.77318870812,31.6374,31.6604,31.5047,31.5047,94840.7732
2014-04-04 09:45:00,54.6,54.67,54.54,54.62,57015.71408705327,31.4874,31.5278,31.4528,31.499,57015.7141
2014-04-04 09:50:00,54.62,54.67,54.58,54.65,20025.03128911139,31.499,31.5278,31.4759,31.5163,20025.0313
2014-04-04 09:55:00,54.62,54.72,54.61,54.72,55903.2123487693,31.499,31.5566,31.4932,31.5566,55903.2123
2014-04-04 10:00:00,54.71,54.76,54.67,54.76,26700.041718815188,31.5509,31.5797,31.5278,31.5797,26700.0417
2014-04-04 10:05:00,54.75,54.76,54.69,54.75,49645.39007092199,31.5739,31.5797,31.5393,31.5739,49645.3901
2014-04-04 10:10:00,54.74,54.87,54.74,54.85,38103.18453622584,31.5682,31.6431,31.5682,31.6316,38103.1845
2014-04-04 10:15:00,54.85,54.88,54.78,54.83,32401.613127520515,31.6316,31.6489,31.5912,31.6201,32401.6131
2014-04-04 10:20:00,54.82,54.84,54.75,54.79,25309.41454596023,31.6143,31.6258,31.5739,31.597,25309.4145
2014-04-04 10:25:00,54.79,54.85,54.77,54.82,26560.979001529693,31.597,31.6316,31.5855,31.6143,26560.979
2014-04-04 10:30:00,54.84,55.05,54.84,54.98,26421.916284244195,31.6258,31.7469,31.6258,31.7066,26421.9163
2014-04-04 10:35:00,54.98,55.0,54.87,54.9,24614.100959532752,31.7066,31.7181,31.6431,31.6604,24614.101
2014-04-04 10:40:00,54.9,54.91,54.83,54.83,30454.73508552357,31.6604,31.6662,31.6201,31.6201,30454.7351
2014-04-04 10:45:00,54.83,54.85,54.72,54.75,81490.75232930052,31.6201,31.6316,31.5566,31.5739,81490.7523
2014-04-04 10:50:00,54.74,54.77,54.74,54.76,41023.50159922125,31.5682,31.5855,31.5682,31.5797,41023.5016
2014-04-04 10:55:00,54.77,54.77,54.68,54.69,26560.979001529693,31.5855,31.5855,31.5336,31.5393,26560.979
2014-04-04 11:00:00,54.67,54.69,54.55,54.58,45890.6967042136,31.5278,31.5393,31.4586,31.4759,45890.6967
2014-04-04 11:05:00,54.57,54.59,54.36,54.36,75232.93005145321,31.4701,31.4817,31.349,31.349,75232.9301
2014-04-04 11:10:00,54.39,54.48,54.37,54.48,23640.66193853428,31.3663,31.4182,31.3548,31.4182,23640.6619
2014-04-04 11:15:00,54.49,54.49,54.41,54.45,20581.28215825337,31.424,31.424,31.3778,31.4009,20581.2822
2014-04-04 11:20:00,54.46,54.53,54.43,54.49,47003.19844249757,31.4067,31.4471,31.3894,31.424,47003.1984
2014-04-04 11:25:00,54.49,54.53,54.46,54.51,24614.100959532752,31.424,31.4471,31.4067,31.4355,24614.101
2014-04-04 11:30:00,54.52,54.73,54.51,54.69,29064.107912668616,31.4413,31.5624,31.4355,31.5393,29064.1079
2014-04-04 11:35:00,54.68,54.69,54.58,54.6,100264.21916284243,31.5336,31.5393,31.4759,31.4874,100264.2192
2014-04-04 11:40:00,54.6,54.67,54.57,54.66,33096.92671394799,31.4874,31.5278,31.4701,31.522,33096.9267
2014-04-04 11:45:00,54.65,54.65,54.45,54.48,36573.49464608539,31.5163,31.5163,31.4009,31.4182,36573.4946
2014-04-04 11:50:00,54.47,54.53,54.36,54.36,80517.31330830205,31.4124,31.4471,31.349,31.349,80517.3133
2014-04-04 11:55:00,54.36,54.41,54.34,54.38,20025.03128911139,31.349,31.3778,31.3375,31.3605,20025.0313
2014-04-04 12:00:00,54.36,54.37,54.23,54.24,43804.75594493117,31.349,31.3548,31.274,31.2798,43804.7559
2014-04-04 12:05:00,54.25,54.31,54.24,54.3,79821.99972187457,31.2856,31.3202,31.2798,31.3144,79821.9997
2014-04-04 12:10:00,54.3,54.34,54.3,54.34,57989.15310805174,31.3144,31.3375,31.3144,31.3375,57989.1531
2014-04-04 12:15:00,54.34,54.4,54.34,54.39,23640.66193853428,31.3375,31.3721,31.3375,31.3663,23640.6619
2014-04-04 12:20:00,54.39,54.44,54.39,54.44,36851.62008065638,31.3663,31.3951,31.3663,31.3951,36851.6201
2014-04-04 12:25:00,54.44,54.46,54.41,54.45,26839.104436100683,31.3951,31.4067,31.3778,31.4009,26839.1044
2014-04-04 12:30:00,54.46,54.47,54.39,54.4,32679.738562091505,31.4067,31.4124,31.3663,31.3721,32679.7386
2014-04-04 12:35:00,54.41,54.41,54.34,54.37,24335.97552496176,31.3778,31.3778,31.3375,31.3548,24335.9755
2014-04-04 12:40:00,54.37,54.42,54.37,54.39,10012.515644555697,31.3548,31.3836,31.3548,31.3663,10012.5156
2014-04-04 12:45:00,54.39,54.41,54.35,54.39,15853.149770546515,31.3663,31.3778,31.3432,31.3663,15853.1498
2014-04-04 12:50:00,54.39,54.39,54.34,54.37,15714.087053261022,31.3663,31.3663,31.3375,31.3548,15714.0871
2014-04-04 12:55:00,54.36,54.36,54.26,54.28,20303.156723682383,31.349,31.349,31.2913,31.3029,20303.1567
2014-04-04 13:00:00,54.29,54.31,54.24,54.3,19746.9058545404,31.3086,31.3202,31.2798,31.3144,19746.9059
2014-04-04 13:05:00,54.31,54.34,54.26,54.32,42553.19148936171,31.3202,31.3375,31.2913,31.3259,42553.1915
2014-04-04 13:10:00,54.33,54.36,54.3,54.35,20303.156723682383,31.3317,31.349,31.3144,31.3432,20303.1567
2014-04-04 13:15:00,54.35,54.36,54.34,54.35,49089.13920178001,31.3432,31.349,31.3375,31.3432,49089.1392
2014-04-04 13:20:00,54.35,54.35,54.23,54.23,16965.651508830484,31.3432,31.3432,31.274,31.274,16965.6515
2014-04-04 13:25:00,54.25,54.26,54.22,54.23,13489.08357669309,31.2856,31.2913,31.2683,31.274,13489.0836
2014-04-04 13:30:00,54.21,54.24,54.18,54.21,17521.902377972467,31.2625,31.2798,31.2452,31.2625,17521.9024
2014-04-04 13:35:00,54.26,54.33,54.26,54.31,6953.135864274788,31.2913,31.3317,31.2913,31.3202,6953.1359
2014-04-04 13:40:00,54.3,54.32,54.25,54.28,15575.024335975526,31.3144,31.3259,31.2856,31.3029,15575.0243
2014-04-04 13:45:00,54.28,54.29,54.23,54.23,14601.585314977056,31.3029,31.3086,31.274,31.274,14601.5853
2014-04-04 13:50:00,54.24,54.31,54.24,54.29,18634.40411625643,31.2798,31.3202,31.2798,31.3086,18634.4041
2014-04-04 13:55:00,54.29,54.31,54.18,54.26,31150.04867195105,31.3086,31.3202,31.2452,31.2913,31150.0487
2014-04-04 14:00:00,54.24,54.27,54.21,54.21,23362.53650396329,31.2798,31.2971,31.2625,31.2625,23362.5365
2014-04-04 14:05:00,54.22,54.23,54.16,54.16,20720.34487553887,31.2683,31.274,31.2337,31.2337,20720.3449
2014-04-04 14:10:00,54.17,54.23,54.16,54.23,19468.780419969407,31.2394,31.274,31.2337,31.274,19468.7804
2014-04-04 14:15:00,54.23,54.32,54.22,54.27,16826.58879154499,31.274,31.3259,31.2683,31.2971,16826.5888
2014-04-04 14:20:00,54.26,54.28,54.21,54.21,16687.52607425949,31.2913,31.3029,31.2625,31.2625,16687.5261
2014-04-04 14:25:00,54.21,54.22,54.13,54.14,24892.22639410374,31.2625,31.2683,31.2164,31.2221,24892.2264
2014-04-04 14:30:00,54.13,54.16,54.12,54.12,21971.90933110833,31.2164,31.2337,31.2106,31.2106,21971.9093
2014-04-04 14:35:00,54.13,54.13,54.01,54.03,41023.50159922125,31.2164,31.2164,31.1472,31.1587,41023.5016
2014-04-04 14:40:00,54.04,54.05,54.02,54.05,21971.90933110833,31.1645,31.1702,31.1529,31.1702,21971.9093
2014-04-04 14:45:00,54.04,54.14,54.03,54.13,48254.76289806704,31.1645,31.2221,31.1587,31.2164,48254.7629
2014-04-04 14:50:00,54.13,54.17,54.11,54.12,70643.86038103185,31.2164,31.2394,31.2048,31.2106,70643.8604
2014-04-04 14:55:00,54.13,54.19,54.12,54.19,60353.21930190516,31.2164,31.251,31.2106,31.251,60353.2193
2014-04-04 15:00:00,54.19,54.19,54.12,54.13,37407.870949798365,31.251,31.251,31.2106,31.2164,37407.8709
2014-04-04 15:05:00,54.12,54.13,54.07,54.08,39910.999860937285,31.2106,31.2164,31.1818,31.1875,39910.9999
2014-04-04 15:10:00,54.08,54.19,54.08,54.19,41301.62703379225,31.1875,31.251,31.1875,31.251,41301.627
2014-04-04 15:15:00,54.19,54.23,54.13,54.21,35600.05562508692,31.251,31.274,31.2164,31.2625,35600.0556
2014-04-04 15:20:00,54.22,54.24,54.19,54.23,21693.78389653734,31.2683,31.2798,31.251,31.274,21693.7839
2014-04-04 15:25:00,54.22,54.28,54.21,54.25,42553.19148936171,31.2683,31.3029,31.2625,31.2856,42553.1915
2014-04-04 15:30:00,54.25,54.26,54.2,54.21,31567.23682380754,31.2856,31.2913,31.2567,31.2625,31567.2368
2014-04-04 15:35:00,54.21,54.23,54.2,54.23,39910.999860937285,31.2625,31.274,31.2567,31.274,39910.9999
2014-04-04 15:40:00,54.23,54.26,54.21,54.22,56320.40050062579,31.274,31.2913,31.2625,31.2683,56320.4005
2014-04-04 15:45:00,54.21,54.27,54.21,54.27,89000.1390627173,31.2625,31.2971,31.2625,31.2971,89000.1391
2014-04-04 15:50:00,54.28,54.33,54.27,54.33,142956.47336948966,31.3029,31.3317,31.2971,31.3317,142956.4734
2014-04-04 15:55:00,54.32,54.34,54.24,54.26,183423.7240995689,31.3259,31.3375,31.2798,31.2913,183423.7241
2014-04-07 09:30:00,54.11,54.13,53.76,53.94,114865.8044778195,31.2048,31.2164,31.003,31.1068,114865.8045
2014-04-07 09:35:00,53.93,53.95,53.83,53.86,29898.484216381592,31.101,31.1126,31.0434,31.0607,29898.4842
2014-04-07 09:40:00,53.86,53.86,53.74,53.78,28090.668891670142,31.0607,31.0607,30.9915,31.0145,28090.6689
2014-04-07 09:45:00,53.79,53.85,53.67,53.84,44778.19496592964,31.0203,31.0549,30.9511,31.0491,44778.195
2014-04-07 09:50:00,53.84,53.93,53.82,53.89,20581.28215825337,31.0491,31.101,31.0376,31.078,20581.2822
2014-04-07 09:55:00,53.87,53.9,53.82,53.87,37129.74551522737,31.0664,31.0837,31.0376,31.0664,37129.7455
2014-04-07 10:00:00,53.88,53.89,53.83,53.85,27256.29258795717,31.0722,31.078,31.0434,31.0549,27256.2926
2014-04-07 10:05:00,53.85,53.93,53.8,53.93,41718.81518564873,31.0549,31.101,31.0261,31.101,41718.8152
2014-04-07 10:10:00,53.97,54.13,53.93,54.13,73007.92657488528,31.1241,31.2164,31.101,31.2164,73007.9266
2014-04-07 10:15:00,54.12,54.21,54.08,54.21,38520.37268808233,31.2106,31.2625,31.1875,31.2625,38520.3727
2014-04-07 10:20:00,54.2,54.36,54.18,54.34,87192.32373800584,31.2567,31.349,31.2452,31.3375,87192.3237
2014-04-07 10:25:00,54.35,54.43,54.25,54.26,49923.51550549298,31.3432,31.3894,31.2856,31.2913,49923.5155
2014-04-07 10:30:00,54.24,54.3,54.16,54.3,53817.27158948686,31.2798,31.3144,31.2337,31.3144,53817.2716
2014-04-07 10:35:00,54.28,54.33,54.25,54.29,48950.07648449451,31.3029,31.3317,31.2856,31.3086,48950.0765
2014-04-07 10:40:00,54.28,54.31,54.22,54.28,20164.09400639689,31.3029,31.3202,31.2683,31.3029,20164.094
2014-04-07 10:45:00,54.27,54.28,54.21,54.26,22250.034765679324,31.2971,31.3029,31.2625,31.2913,22250.0348
2014-04-07 10:50:00,54.26,54.26,54.21,54.25,30871.923237380062,31.2913,31.2913,31.2625,31.2856,30871.9232
2014-04-07 10:55:00,54.24,54.27,54.16,54.18,26421.916284244195,31.2798,31.2971,31.2337,31.2452,26421.9163
2014-04-07 11:00:00,54.17,54.21,54.12,54.21,34626.61660408845,31.2394,31.2625,31.2106,31.2625,34626.6166
2014-04-07 11:05:00,54.21,54.25,54.2,54.22,30732.860520094564,31.2625,31.2856,31.2567,31.2683,30732.8605
2014-04-07 11:10:00,54.23,54.26,54.18,54.25,58128.21582533723,31.274,31.2913,31.2452,31.2856,58128.2158
2014-04-07 11:15:00,54.25,54.36,54.23,54.35,47976.63746349604,31.2856,31.349,31.274,31.3432,47976.6375
2014-04-07 11:20:00,54.34,54.35,54.28,54.29,21137.53302739536,31.3375,31.3432,31.3029,31.3086,21137.533
2014-04-07 11:25:00,54.29,54.36,54.28,54.33,40050.06257822278,31.3086,31.349,31.3029,31.3317,40050.0626
2014-04-07 11:30:00,54.32,54.41,54.28,54.39,69809.48407731888,31.3259,31.3778,31.3029,31.3663,69809.4841
2014-04-07 11:35:00,54.39,54.43,54.31,54.34,24892.22639410374,31.3663,31.3894,31.3202,31.3375,24892.2264
2014-04-07 11:40:00,54.34,54.42,54.32,54.37,78292.30983173412,31.3375,31.3836,31.3259,31.3548,78292.3098
2014-04-07 11:45:00,54.36,54.43,54.36,54.38,39493.8117090808,31.349,31.3894,31.349,31.3605,39493.8117
2014-04-07 11:50:00,54.39,54.41,54.22,54.28,62717.2854957586,31.3663,31.3778,31.2683,31.3029,62717.2855
2014-04-07 11:55:00,54.27,54.28,54.21,54.22,25865.66541510221,31.2971,31.3029,31.2625,31.2683,25865.6654
2014-04-07 12:00:00,54.21,54.22,54.18,54.21,25865.66541510221,31.2625,31.2683,31.2452,31.2625,25865.6654
2014-04-07 12:05:00,54.19,54.21,54.15,54.16,31428.174106522045,31.251,31.2625,31.2279,31.2337,31428.1741
2014-04-07 12:10:00,54.15,54.17,54.09,54.11,21415.658461966348,31.2279,31.2394,31.1933,31.2048,21415.6585
2014-04-07 12:15:00,54.09,54.11,54.01,54.03,29342.23334723961,31.1933,31.2048,31.1472,31.1587,29342.2333
2014-04-07 12:20:00,54.02,54.09,54.01,54.08,21971.90933110833,31.1529,31.1933,31.1472,31.1875,21971.9093
2014-04-07 12:25:00,54.08,54.12,54.05,54.05,15714.087053261022,31.1875,31.2106,31.1702,31.1702,15714.0871
2014-04-07 12:30:00,54.05,54.07,53.98,54.05,20025.03128911139,31.1702,31.1818,31.1299,31.1702,20025.0313
2014-04-07 12:35:00,54.04,54.16,54.03,54.09,28090.668891670142,31.1645,31.2337,31.1587,31.1933,28090.6689
2014-04-07 12:40:00,54.09,54.21,54.09,54.19,35600.05562508692,31.1933,31.2625,31.1933,31.251,35600.0556
2014-04-07 12:45:00,54.19,54.21,54.12,54.15,16270.337922403003,31.251,31.2625,31.2106,31.2279,16270.3379
2014-04-07 12:50:00,54.16,54.21,54.16,54.21,28229.73160895564,31.2337,31.2625,31.2337,31.2625,28229.7316
2014-04-07 12:55:00,54.21,54.21,54.15,54.16,34626.61660408845,31.2625,31.2625,31.2279,31.2337,34626.6166
2014-04-07 13:00:00,54.16,54.17,54.13,54.13,13350.020859407594,31.2337,31.2394,31.2164,31.2164,13350.0209
2014-04-07 13:05:00,54.12,54.13,54.05,54.07,24335.97552496176,31.2106,31.2164,31.1702,31.1818,24335.9755
2014-04-07 13:10:00,54.06,54.11,54.05,54.11,26143.790849673205,31.176,31.2048,31.1702,31.2048,26143.7908
2014-04-07 13:15:00,54.11,54.12,54.09,54.11,10429.703796412185,31.2048,31.2106,31.1933,31.2048,10429.7038
2014-04-07 13:20:00,54.11,54.21,54.11,54.16,26560.979001529693,31.2048,31.2625,31.2048,31.2337,26560.979
2014-04-07 13:25:00,54.16,54.16,54.08,54.1,14184.397163120568,31.2337,31.2337,31.1875,31.1991,14184.3972
2014-04-07 13:30:00,54.1,54.11,54.01,54.03,25170.35182867473,31.1991,31.2048,31.1472,31.1587,25170.3518
2014-04-07 13:35:00,54.02,54.03,53.97,53.99,17521.902377972467,31.1529,31.1587,31.1241,31.1356,17521.9024
2014-04-07 13:40:00,53.98,54.07,53.95,54.06,24475.03824224725,31.1299,31.1818,31.1126,31.176,24475.0382
2014-04-07 13:45:00,54.05,54.09,54.03,54.06,22110.97204839383,31.1702,31.1933,31.1587,31.176,22110.972
2014-04-07 13:50:00,54.07,54.13,54.05,54.08,27812.54345709916,31.1818,31.2164,31.1702,31.1875,27812.5435
2014-04-07 13:55:00,54.08,54.13,54.06,54.09,30593.79780280907,31.1875,31.2164,31.176,31.1933,30593.7978
2014-04-07 14:00:00,54.09,54.15,54.06,54.13,34070.36573494646,31.1933,31.2279,31.176,31.2164,34070.3657
2014-04-07 14:05:00,54.13,54.21,54.08,54.19,46725.07300792658,31.2164,31.2625,31.1875,31.251,46725.073
2014-04-07 14:10:00,54.2,54.26,54.18,54.26,99847.03101098596,31.2567,31.2913,31.2452,31.2913,99847.031
2014-04-07 14:15:00,54.26,54.28,54.21,54.21,106800.16687526077,31.2913,31.3029,31.2625,31.2625,106800.1669
2014-04-07 14:20:00,54.22,54.26,54.19,54.19,182450.28507857045,31.2683,31.2913,31.251,31.251,182450.2851
2014-04-07 14:25:00,54.19,54.19,54.09,54.09,89695.45264914478,31.251,31.251,31.1933,31.1933,89695.4526
2014-04-07 14:30:00,54.09,54.1,54.03,54.03,42692.2542066472,31.1933,31.1991,31.1587,31.1587,42692.2542
2014-04-07 14:35:00,54.03,54.08,54.02,54.07,48950.07648449451,31.1587,31.1875,31.1529,31.1818,48950.0765
2014-04-07 14:40:00,54.08,54.11,54.05,54.11,49645.39007092199,31.1875,31.2048,31.1702,31.2048,49645.3901
2014-04-07 14:45:00,54.11,54.12,54.08,54.1,32540.67584480601,31.2048,31.2106,31.1875,31.1991,32540.6758
2014-04-07 14:50:00,54.11,54.17,54.08,54.14,47976.63746349604,31.2048,31.2394,31.1875,31.2221,47976.6375
2014-04-07 14:55:00,54.15,54.19,54.14,54.16,61326.65832290363,31.2279,31.251,31.2221,31.2337,61326.6583
2014-04-07 15:00:00,54.13,54.17,54.13,54.13,16131.275205117508,31.2164,31.2394,31.2164,31.2164,16131.2752
2014-04-07 15:05:00,54.11,54.13,54.06,54.12,66750.10429703796,31.2048,31.2164,31.176,31.2106,66750.1043
2014-04-07 15:10:00,54.12,54.28,54.1,54.28,95814.2122097066,31.2106,31.3029,31.1991,31.3029,95814.2122
2014-04-07 15:15:00,54.27,54.28,54.2,54.24,29898.484216381592,31.2971,31.3029,31.2567,31.2798,29898.4842
2014-04-07 15:20:00,54.24,54.28,54.18,54.25,41162.564316506745,31.2798,31.3029,31.2452,31.2856,41162.5643
2014-04-07 15:25:00,54.27,54.34,54.27,54.33,33792.24030037547,31.2971,31.3375,31.2971,31.3317,33792.2403
2014-04-07 15:30:00,54.33,54.33,54.23,54.27,40745.37616465026,31.3317,31.3317,31.274,31.2971,40745.3762
2014-04-07 15:35:00,54.26,54.28,54.21,54.23,38103.18453622584,31.2913,31.3029,31.2625,31.274,38103.1845
2014-04-07 15:40:00,54.23,54.26,54.2,54.23,58823.52941176471,31.274,31.2913,31.2567,31.274,58823.5294
2014-04-07 15:45:00,54.23,54.23,54.16,54.17,94006.39688499512,31.274,31.274,31.2337,31.2394,94006.3969
2014-04-07 15:50:00,54.17,54.18,54.12,54.12,103601.72437769437,31.2394,31.2452,31.2106,31.2106,103601.7244
2014-04-07 15:55:00,54.12,54.17,54.1,54.1,229453.48352106803,31.2106,31.2394,31.1991,31.1991,229453.4835
2014-04-08 09:30:00,53.88,54.05,53.72,53.86,111528.2992629676,31.0722,31.1702,30.9799,31.0607,111528.2993
2014-04-08 09:35:00,53.87,54.21,53.86,54.18,241830.0653594772,31.0664,31.2625,31.0607,31.2452,241830.0654
2014-04-08 09:40:00,54.16,54.28,54.11,54.15,114865.8044778195,31.2337,31.3029,31.2048,31.2279,114865.8045
2014-04-08 09:45:00,54.15,54.18,53.87,53.93,134890.8357669309,31.2279,31.2452,31.0664,31.101,134890.8358
2014-04-08 09:50:00,53.92,54.08,53.85,54.08,76206.36907245168,31.0953,31.1875,31.0549,31.1875,76206.3691
2014-04-08 09:55:00,54.08,54.16,54.0,54.0,128354.8880545126,31.1875,31.2337,31.1414,31.1414,128354.8881
2014-04-08 10:00:00,54.02,54.14,54.0,54.08,87887.63732443332,31.1529,31.2221,31.1414,31.1875,87887.6373
2014-04-08 10:05:00,54.08,54.12,54.07,54.11,35321.93019051592,31.1875,31.2106,31.1818,31.2048,35321.9302
2014-04-08 10:10:00,54.11,54.13,54.07,54.11,54512.58517591434,31.2048,31.2164,31.1818,31.2048,54512.5852
2014-04-08 10:15:00,54.11,54.16,54.05,54.05,74398.55374774024,31.2048,31.2337,31.1702,31.1702,74398.5537
2014-04-08 10:20:00,54.05,54.08,53.95,53.96,40050.06257822278,31.1702,31.1875,31.1126,31.1183,40050.0626
2014-04-08 10:25:00,53.95,54.02,53.94,53.95,37407.870949798365,31.1126,31.1529,31.1068,31.1126,37407.8709
2014-04-08 10:30:00,53.95,53.99,53.93,53.97,49506.327353636494,31.1126,31.1356,31.101,31.1241,49506.3274
2014-04-08 10:35:00,53.95,53.98,53.91,53.98,54234.45974134335,31.1126,31.1299,31.0895,31.1299,54234.4597
2014-04-08 10:40:00,53.98,54.11,53.95,54.11,29203.17062995411,31.1299,31.2048,31.1126,31.2048,29203.1706
2014-04-08 10:45:00,54.09,54.18,54.09,54.16,34626.61660408845,31.1933,31.2452,31.1933,31.2337,34626.6166
2014-04-08 10:50:00,54.18,54.45,54.18,54.34,87331.38645529134,31.2452,31.4009,31.2452,31.3375,87331.3865
2014-04-08 10:55:00,54.34,54.34,54.27,54.28,20025.03128911139,31.3375,31.3375,31.2971,31.3029,20025.0313
2014-04-08 11:00:00,54.29,54.43,54.29,54.43,28368.79432624113,31.3086,31.3894,31.3086,31.3894,28368.7943
2014-04-08 11:05:00,54.42,54.46,54.38,54.46,38937.560839938815,31.3836,31.4067,31.3605,31.4067,38937.5608
2014-04-08 11:10:00,54.46,54.63,54.46,54.62,80517.31330830205,31.4067,31.5047,31.4067,31.499,80517.3133
2014-04-08 11:15:00,54.62,54.8,54.61,54.78,93172.02058128217,31.499,31.6028,31.4932,31.5912,93172.0206
2014-04-08 11:20:00,54.78,54.98,54.77,54.98,103740.78709497984,31.5912,31.7066,31.5855,31.7066,103740.7871
2014-04-08 11:25:00,54.98,55.03,54.93,55.0,141287.7207620637,31.7066,31.7354,31.6777,31.7181,141287.7208
2014-04-08 11:30:00,55.01,55.07,54.98,55.01,88304.82547628981,31.7239,31.7585,31.7066,31.7239,88304.8255
2014-04-08 11:35:00,55.0,55.03,54.95,54.95,68696.9823390349,31.7181,31.7354,31.6893,31.6893,68696.9823
2014-04-08 11:40:00,54.96,54.99,54.88,54.89,79265.74885273259,31.695,31.7123,31.6489,31.6547,79265.7489
2014-04-08 11:45:00,54.89,54.92,54.81,54.82,106243.91600611876,31.6547,31.672,31.6085,31.6143,106243.916
2014-04-08 11:50:00,54.82,54.82,54.75,54.82,66750.10429703796,31.6143,31.6143,31.5739,31.6143,66750.1043
2014-04-08 11:55:00,54.82,54.92,54.8,54.92,51175.079961062445,31.6143,31.672,31.6028,31.672,51175.08
2014-04-08 12:00:00,54.92,54.92,54.79,54.82,28646.91976081213,31.672,31.672,31.597,31.6143,28646.9198
2014-04-08 12:05:00,54.82,54.87,54.77,54.8,77040.74537616466,31.6143,31.6431,31.5855,31.6028,77040.7454
2014-04-08 12:10:00,54.8,54.82,54.77,54.81,33096.92671394799,31.6028,31.6143,31.5855,31.6085,33096.9267
2014-04-08 12:15:00,54.82,54.9,54.81,54.9,70226.67222917537,31.6143,31.6604,31.6085,31.6604,70226.6722
2014-04-08 12:20:00,54.89,54.99,54.85,54.98,49228.20191906551,31.6547,31.7123,31.6316,31.7066,49228.2019
2014-04-08 12:25:00,54.99,55.03,54.98,55.03,44778.19496592964,31.7123,31.7354,31.7066,31.7354,44778.195
2014-04-08 12:30:00,55.03,55.03,54.95,55.01,53817.27158948686,31.7354,31.7354,31.6893,31.7239,53817.2716
2014-04-08 12:35:00,55.01,55.11,55.0,55.06,81768.87776387151,31.7239,31.7815,31.7181,31.7527,81768.8778
2014-04-08 12:40:00,55.06,55.06,54.87,54.9,39354.748991795306,31.7527,31.7527,31.6431,31.6604,39354.749
2014-04-08 12:45:00,54.89,54.89,54.84,54.86,38520.37268808233,31.6547,31.6547,31.6258,31.6374,38520.3727
2014-04-08 12:50:00,54.85,54.86,54.8,54.85,35043.80475594493,31.6316,31.6374,31.6028,31.6316,35043.8048
2014-04-08 12:55:00,54.85,54.86,54.8,54.82,29481.296064525104,31.6316,31.6374,31.6028,31.6143,29481.2961
2014-04-08 13:00:00,54.82,54.85,54.8,54.8,30732.860520094564,31.6143,31.6316,31.6028,31.6028,30732.8605
2014-04-08 13:05:00,54.81,54.83,54.79,54.82,45056.32040050063,31.6085,31.6201,31.597,31.6143,45056.3204
2014-04-08 13:10:00,54.83,54.85,54.82,54.85,33375.05214851898,31.6201,31.6316,31.6143,31.6316,33375.0521
2014-04-08 13:15:00,54.85,54.92,54.85,54.9,40884.43888193576,31.6316,31.672,31.6316,31.6604,40884.4389
2014-04-08 13:20:00,54.9,55.03,54.9,55.02,42970.37964121819,31.6604,31.7354,31.6604,31.7296,42970.3796
2014-04-08 13:25:00,55.03,55.03,54.93,54.93,48393.82561535253,31.7354,31.7354,31.6777,31.6777,48393.8256
2014-04-08 13:30:00,54.94,54.94,54.82,54.82,28090.668891670142,31.6835,31.6835,31.6143,31.6143,28090.6689
2014-04-08 13:35:00,54.83,54.87,54.82,54.84,37546.93366708386,31.6201,31.6431,31.6143,31.6258,37546.9337
2014-04-08 13:40:00,54.84,54.89,54.82,54.86,31289.111389236547,31.6258,31.6547,31.6143,31.6374,31289.1114
2014-04-08 13:45:00,54.86,54.9,54.82,54.87,53817.27158948686,31.6374,31.6604,31.6143,31.6431,53817.2716
2014-04-08 13:50:00,54.87,54.9,54.86,54.86,32123.48769294952,31.6431,31.6604,31.6374,31.6374,32123.4877
2014-04-08 13:55:00,54.86,54.91,54.85,54.91,29481.296064525104,31.6374,31.6662,31.6316,31.6662,29481.2961
2014-04-08 14:00:00,54.9,54.93,54.87,54.87,32540.67584480601,31.6604,31.6777,31.6431,31.6431,32540.6758
2014-04-08 14:05:00,54.87,54.88,54.78,54.85,64246.97538589904,31.6431,31.6489,31.5912,31.6316,64246.9754
2014-04-08 14:10:00,54.85,54.9,54.85,54.86,59240.7175636212,31.6316,31.6604,31.6316,31.6374,59240.7176
2014-04-08 14:15:00,54.83,54.87,54.75,54.77,83854.81852315395,31.6201,31.6431,31.5739,31.5855,83854.8185
2014-04-08 14:20:00,54.78,54.82,54.75,54.82,46586.01029064108,31.5912,31.6143,31.5739,31.6143,46586.0103
2014-04-08 14:25:00,54.82,54.85,54.8,54.82,50618.82909192046,31.6143,31.6316,31.6028,31.6143,50618.8291
2014-04-08 14:30:00,54.81,54.87,54.81,54.83,52982.89528577389,31.6085,31.6431,31.6085,31.6201,52982.8953
2014-04-08 14:35:00,54.83,54.85,54.77,54.77,54095.39702405786,31.6201,31.6316,31.5855,31.5855,54095.397
2014-04-08 14:40:00,54.78,54.8,54.75,54.76,44082.88137950216,31.5912,31.6028,31.5739,31.5797,44082.8814
2014-04-08 14:45:00,54.77,54.9,54.75,54.9,58823.52941176471,31.5855,31.6604,31.5739,31.6604,58823.5294
2014-04-08 14:50:00,54.91,55.03,54.87,54.96,94006.39688499512,31.6662,31.7354,31.6431,31.695,94006.3969
2014-04-08 14:55:00,54.97,54.98,54.87,54.9,52843.83256848839,31.7008,31.7066,31.6431,31.6604,52843.8326
2014-04-08 15:00:00,54.9,54.9,54.77,54.81,41301.62703379225,31.6604,31.6604,31.5855,31.6085,41301.627
2014-04-08 15:05:00,54.81,54.87,54.81,54.81,60492.28201919066,31.6085,31.6431,31.6085,31.6085,60492.282
2014-04-08 15:10:00,54.81,54.83,54.78,54.8,57015.71408705327,31.6085,31.6201,31.5912,31.6028,57015.7141
2014-04-08 15:15:00,54.8,54.82,54.77,54.81,81212.62689472953,31.6028,31.6143,31.5855,31.6085,81212.6269
2014-04-08 15:20:00,54.8,54.85,54.8,54.85,50062.57822277848,31.6028,31.6316,31.6028,31.6316,50062.5782
2014-04-08 15:25:00,54.85,54.89,54.85,54.87,55764.1496314838,31.6316,31.6547,31.6316,31.6431,55764.1496
2014-04-08 15:30:00,54.87,54.91,54.85,54.86,79543.87428730358,31.6431,31.6662,31.6316,31.6374,79543.8743
2014-04-08 15:35:00,54.86,54.91,54.83,54.91,85523.5711305799,31.6374,31.6662,31.6201,31.6662,85523.5711
2014-04-08 15:40:00,54.91,54.92,54.86,54.86,100542.34459741344,31.6662,31.672,31.6374,31.6374,100542.3446
2014-04-08 15:45:00,54.85,54.87,54.85,54.87,154220.5534696148,31.6316,31.6431,31.6316,31.6431,154220.5535
2014-04-08 15:50:00,54.87,54.87,54.75,54.77,212626.89472952305,31.6431,31.6431,31.5739,31.5855,212626.8947
2014-04-08 15:55:00,54.77,54.89,54.77,54.87,340703.65734946466,31.5855,31.6547,31.5855,31.6431,340703.6573
2014-04-09 09:30:00,54.73,55.02,54.67,54.98,116812.68251981644,31.7144,31.8825,31.6797,31.8593,116812.6825
2014-04-09 09:35:00,54.98,55.03,54.86,54.94,193992.4906132666,31.8593,31.8883,31.7898,31.8361,193992.4906
2014-04-09 09:40:00,54.94,55.01,54.9,55.01,214712.83548880543,31.8361,31.8767,31.8129,31.8767,214712.8355
2014-04-09 09:45:00,55.0,55.19,54.66,54.67,143512.72423863164,31.8709,31.981,31.6739,31.6797,143512.7242
2014-04-09 09:50:00,54.67,54.79,54.67,54.79,89000.1390627173,31.6797,31.7492,31.6797,31.7492,89000.1391
2014-04-09 09:55:00,54.8,54.92,54.79,54.81,59101.6548463357,31.755,31.8245,31.7492,31.7608,59101.6548
2014-04-09 10:00:00,54.81,54.87,54.72,54.8,86497.01015157838,31.7608,31.7956,31.7086,31.755,86497.0102
2014-04-09 10:05:00,54.81,54.88,54.8,54.84,57711.02767348074,31.7608,31.8013,31.755,31.7782,57711.0277
2014-04-09 10:10:00,54.84,54.87,54.79,54.82,39910.999860937285,31.7782,31.7956,31.7492,31.7666,39910.9999
2014-04-09 10:15:00,54.82,54.91,54.82,54.85,54234.45974134335,31.7666,31.8187,31.7666,31.784,54234.4597
2014-04-09 10:20:00,54.85,54.97,54.84,54.93,37685.99638436936,31.784,31.8535,31.7782,31.8303,37685.9964
2014-04-09 10:25:00,54.94,54.94,54.87,54.9,147545.54303991102,31.8361,31.8361,31.7956,31.8129,147545.543
2014-04-09 10:30:00,54.92,54.93,54.87,54.88,73981.36559588375,31.8245,31.8303,31.7956,31.8013,73981.3656
2014-04-09 10:35:00,54.87,54.89,54.85,54.87,31984.424975664027,31.7956,31.8071,31.784,31.7956,31984.425
2014-04-09 10:40:00,54.87,54.94,54.87,54.92,71895.42483660132,31.7956,31.8361,31.7956,31.8245,71895.4248
2014-04-09 10:45:00,54.93,54.94,54.71,54.75,56320.40050062579,31.8303,31.8361,31.7028,31.726,56320.4005
2014-04-09 10:50:00,54.74,54.77,54.72,54.72,42275.06605479072,31.7202,31.7376,31.7086,31.7086,42275.0661
2014-04-09 10:55:00,54.73,54.76,54.71,54.71,39215.68627450981,31.7144,31.7318,31.7028,31.7028,39215.6863
2014-04-09 11:00:00,54.71,54.76,54.7,54.72,37964.12181894034,31.7028,31.7318,31.697,31.7086,37964.1218
2014-04-09 11:05:00,54.72,54.77,54.7,54.77,29203.17062995411,31.7086,31.7376,31.697,31.7376,29203.1706
2014-04-09 11:10:00,54.77,54.82,54.75,54.77,28229.73160895564,31.7376,31.7666,31.726,31.7376,28229.7316
2014-04-09 11:15:00,54.77,54.84,54.77,54.8,34626.61660408845,31.7376,31.7782,31.7376,31.755,34626.6166
2014-04-09 11:20:00,54.81,54.81,54.71,54.71,20581.28215825337,31.7608,31.7608,31.7028,31.7028,20581.2822
2014-04-09 11:25:00,54.71,54.75,54.7,54.72,47837.57474621054,31.7028,31.726,31.697,31.7086,47837.5747
2014-04-09 11:30:00,54.71,54.77,54.71,54.77,29203.17062995411,31.7028,31.7376,31.7028,31.7376,29203.1706
2014-04-09 11:35:00,54.77,54.81,54.77,54.8,17660.96509525796,31.7376,31.7608,31.7376,31.755,17660.9651
2014-04-09 11:40:00,54.81,54.85,54.81,54.82,23640.66193853428,31.7608,31.784,31.7608,31.7666,23640.6619
2014-04-09 11:45:00,54.82,54.92,54.81,54.9,78987.6234181616,31.7666,31.8245,31.7608,31.8129,78987.6234
2014-04-09 11:50:00,54.9,55.04,54.9,55.04,34487.553886802954,31.8129,31.8941,31.8129,31.8941,34487.5539
2014-04-09 11:55:00,55.04,55.1,55.03,55.08,25170.35182867473,31.8941,31.9288,31.8883,31.9172,25170.3518
2014-04-09 12:00:00,55.08,55.09,55.02,55.02,43387.56779307468,31.9172,31.923,31.8825,31.8825,43387.5678
2014-04-09 12:05:00,55.02,55.03,54.91,54.96,28229.73160895564,31.8825,31.8883,31.8187,31.8477,28229.7316
2014-04-09 12:10:00,54.96,55.05,54.96,55.04,31150.04867195105,31.8477,31.8999,31.8477,31.8941,31150.0487
2014-04-09 12:15:00,55.05,55.08,54.94,54.96,29342.23334723961,31.8999,31.9172,31.8361,31.8477,29342.2333
2014-04-09 12:20:00,54.96,55.0,54.92,55.0,32679.738562091505,31.8477,31.8709,31.8245,31.8709,32679.7386
2014-04-09 12:25:00,55.0,55.1,55.0,55.05,23779.724655819777,31.8709,31.9288,31.8709,31.8999,23779.7247
2014-04-09 12:30:00,55.06,55.08,55.05,55.05,16965.651508830484,31.9057,31.9172,31.8999,31.8999,16965.6515
2014-04-09 12:35:00,55.05,55.07,55.05,55.05,17243.776943401477,31.8999,31.9114,31.8999,31.8999,17243.7769
2014-04-09 12:40:00,55.05,55.06,55.02,55.05,28229.73160895564,31.8999,31.9057,31.8825,31.8999,28229.7316
2014-04-09 12:45:00,55.05,55.07,55.03,55.03,30871.923237380062,31.8999,31.9114,31.8883,31.8883,30871.9232
2014-04-09 12:50:00,55.03,55.13,55.03,55.11,59796.968432763184,31.8883,31.9462,31.8883,31.9346,59796.9684
2014-04-09 12:55:00,55.11,55.13,55.05,55.05,32123.48769294952,31.9346,31.9462,31.8999,31.8999,32123.4877
2014-04-09 13:00:00,55.05,55.1,55.05,55.1,36573.49464608539,31.8999,31.9288,31.8999,31.9288,36573.4946
2014-04-09 13:05:00,55.1,55.1,55.08,55.08,20442.21944096788,31.9288,31.9288,31.9172,31.9172,20442.2194
2014-04-09 13:10:00,55.08,55.13,55.08,55.12,49506.327353636494,31.9172,31.9462,31.9172,31.9404,49506.3274
2014-04-09 13:15:00,55.12,55.23,55.11,55.23,56876.65136976777,31.9404,32.0042,31.9346,32.0042,56876.6514
2014-04-09 13:20:00,55.23,55.26,55.21,55.21,35878.18105965791,32.0042,32.0215,31.9926,31.9926,35878.1811
2014-04-09 13:25:00,55.21,55.21,55.12,55.12,16270.337922403003,31.9926,31.9926,31.9404,31.9404,16270.3379
2014-04-09 13:30:00,55.12,55.23,55.11,55.23,68975.10777360591,31.9404,32.0042,31.9346,32.0042,68975.1078
2014-04-09 13:35:00,55.23,55.23,55.15,55.15,11403.142817410651,32.0042,32.0042,31.9578,31.9578,11403.1428
2014-04-09 13:40:00,55.15,55.18,55.15,55.18,33514.114865804484,31.9578,31.9752,31.9578,31.9752,33514.1149
2014-04-09 13:45:00,55.18,55.18,55.15,55.15,12793.769990265611,31.9752,31.9752,31.9578,31.9578,12793.77
2014-04-09 13:50:00,55.16,55.18,55.15,55.16,45195.38311778613,31.9636,31.9752,31.9578,31.9636,45195.3831
2014-04-09 13:55:00,55.15,55.18,55.15,55.15,29064.107912668616,31.9578,31.9752,31.9578,31.9578,29064.1079
2014-04-09 14:00:00,55.16,55.28,55.16,55.23,38242.24725351133,31.9636,32.0331,31.9636,32.0042,38242.2473
2014-04-09 14:05:00,55.24,55.33,55.23,55.3,49645.39007092199,32.01,32.0621,32.0042,32.0447,49645.3901
2014-04-09 14:10:00,55.31,55.33,55.29,55.33,33792.24030037547,32.0505,32.0621,32.0389,32.0621,33792.2403
2014-04-09 14:15:00,55.34,55.41,55.33,55.41,70226.67222917537,32.0679,32.1085,32.0621,32.1085,70226.6722
2014-04-09 14:20:00,55.41,55.42,55.37,55.39,48115.70018078154,32.1085,32.1143,32.0853,32.0969,48115.7002
2014-04-09 14:25:00,55.4,55.41,55.28,55.31,24475.03824224725,32.1027,32.1085,32.0331,32.0505,24475.0382
2014-04-09 14:30:00,55.3,55.34,55.29,55.31,27256.29258795717,32.0447,32.0679,32.0389,32.0505,27256.2926
2014-04-09 14:35:00,55.31,55.36,55.31,55.32,21693.78389653734,32.0505,32.0795,32.0505,32.0563,21693.7839
2014-04-09 14:40:00,55.31,55.32,55.29,55.32,26143.790849673205,32.0505,32.0563,32.0389,32.0563,26143.7908
2014-04-09 14:45:00,55.32,55.36,55.31,55.31,41996.94062021972,32.0563,32.0795,32.0505,32.0505,41996.9406
2014-04-09 14:50:00,55.31,55.33,55.29,55.31,26143.790849673205,32.0505,32.0621,32.0389,32.0505,26143.7908
2014-04-09 14:55:00,55.31,55.31,55.24,55.27,32123.48769294952,32.0505,32.0505,32.01,32.0273,32123.4877
2014-04-09 15:00:00,55.26,55.26,55.19,55.22,30871.923237380062,32.0215,32.0215,31.981,31.9984,30871.9232
2014-04-09 15:05:00,55.22,55.26,55.21,55.23,37825.05910165485,31.9984,32.0215,31.9926,32.0042,37825.0591
2014-04-09 15:10:00,55.22,55.23,55.19,55.2,35182.86747323043,31.9984,32.0042,31.981,31.9868,35182.8675
2014-04-09 15:15:00,55.2,55.23,55.19,55.22,27812.54345709916,31.9868,32.0042,31.981,31.9984,27812.5435
2014-04-09 15:20:00,55.22,55.28,55.21,55.25,62578.22277847309,31.9984,32.0331,31.9926,32.0158,62578.2228
2014-04-09 15:25:00,55.25,55.25,55.19,55.22,35739.118342372414,32.0158,32.0158,31.981,31.9984,35739.1183
2014-04-09 15:30:00,55.22,55.25,55.18,55.25,54790.71061048533,31.9984,32.0158,31.9752,32.0158,54790.7106
2014-04-09 15:35:00,55.25,55.26,55.21,55.26,75371.99276873871,32.0158,32.0215,31.9926,32.0215,75371.9928
2014-04-09 15:40:00,55.25,55.26,55.22,55.23,56876.65136976777,32.0158,32.0215,31.9984,32.0042,56876.6514
2014-04-09 15:45:00,55.23,55.24,55.19,55.23,112918.92643582256,32.0042,32.01,31.981,32.0042,112918.9264
2014-04-09 15:50:00,55.23,55.24,55.2,55.21,86497.01015157838,32.0042,32.01,31.9868,31.9926,86497.0102
2014-04-09 15:55:00,55.21,55.26,55.21,55.24,173967.4593241552,31.9926,32.0215,31.9926,32.01,173967.4593
2014-04-10 09:30:00,55.18,55.23,55.01,55.05,42275.06605479072,31.9752,32.0042,31.8767,31.8999,42275.0661
2014-04-10 09:35:00,55.01,55.15,55.01,55.15,15018.773466833543,31.8767,31.9578,31.8767,31.9578,15018.7735
2014-04-10 09:40:00,55.15,55.25,55.15,55.22,28925.04519538312,31.9578,32.0158,31.9578,31.9984,28925.0452
2014-04-10 09:45:00,55.23,55.31,55.21,55.28,49784.45278820748,32.0042,32.0505,31.9926,32.0331,49784.4528
2014-04-10 09:50:00,55.23,55.23,55.12,55.15,35460.992907801425,32.0042,32.0042,31.9404,31.9578,35460.9929
2014-04-10 09:55:00,55.13,55.13,55.02,55.13,27117.22987067168,31.9462,31.9462,31.8825,31.9462,27117.2299
2014-04-10 10:00:00,55.13,55.13,55.05,55.07,17382.839660686972,31.9462,31.9462,31.8999,31.9114,17382.8397
2014-04-10 10:05:00,55.06,55.1,55.05,55.09,19329.71770268392,31.9057,31.9288,31.8999,31.923,19329.7177
2014-04-10 10:10:00,55.1,55.14,55.07,55.07,45195.38311778613,31.9288,31.952,31.9114,31.9114,45195.3831
2014-04-10 10:15:00,55.06,55.06,54.88,54.92,35321.93019051592,31.9057,31.9057,31.8013,31.8245,35321.9302
2014-04-10 10:20:00,54.92,55.01,54.85,55.01,49228.20191906551,31.8245,31.8767,31.784,31.8767,49228.2019
2014-04-10 10:25:00,55.02,55.04,54.92,54.98,41162.564316506745,31.8825,31.8941,31.8245,31.8593,41162.5643
2014-04-10 10:30:00,54.99,55.03,54.93,55.01,33653.17758308998,31.8651,31.8883,31.8303,31.8767,33653.1776
2014-04-10 10:35:00,55.02,55.02,54.86,54.9,31428.174106522045,31.8825,31.8825,31.7898,31.8129,31428.1741
2014-04-10 10:40:00,54.9,54.9,54.82,54.82,31010.98595466556,31.8129,31.8129,31.7666,31.7666,31010.986
2014-04-10 10:45:00,54.83,54.85,54.73,54.77,49367.264636351,31.7724,31.784,31.7144,31.7376,49367.2646
2014-04-10 10:50:00,54.76,54.77,54.64,54.75,71339.17396745933,31.7318,31.7376,31.6623,31.726,71339.174
2014-04-10 10:55:00,54.75,54.8,54.65,54.65,32123.48769294952,31.726,31.755,31.6681,31.6681,32123.4877
2014-04-10 11:00:00,54.64,54.67,54.52,54.64,46864.13572521207,31.6623,31.6797,31.5927,31.6623,46864.1357
2014-04-10 11:05:00,54.64,54.69,54.59,54.69,87609.51188986233,31.6623,31.6912,31.6333,31.6912,87609.5119
2014-04-10 11:10:00,54.69,54.87,54.68,54.86,25865.66541510221,31.6912,31.7956,31.6855,31.7898,25865.6654
2014-04-10 11:15:00,54.86,54.92,54.8,54.82,28507.85704352664,31.7898,31.8245,31.755,31.7666,28507.857
2014-04-10 11:20:00,54.83,54.88,54.76,54.78,26560.979001529693,31.7724,31.8013,31.7318,31.7434,26560.979
2014-04-10 11:25:00,54.77,54.77,54.62,54.64,35321.93019051592,31.7376,31.7376,31.6507,31.6623,35321.9302
2014-04-10 11:30:00,54.64,54.71,54.64,54.71,39493.8117090808,31.6623,31.7028,31.6623,31.7028,39493.8117
2014-04-10 11:35:00,54.7,54.7,54.63,54.63,40606.313447364766,31.697,31.697,31.6565,31.6565,40606.3134
2014-04-10 11:40:00,54.63,54.72,54.59,54.7,22806.285634821303,31.6565,31.7086,31.6333,31.697,22806.2856
2014-04-10 11:45:00,54.7,54.73,54.66,54.68,27673.48073981365,31.697,31.7144,31.6739,31.6855,27673.4807
2014-04-10 11:50:00,54.67,54.73,54.64,54.69,121262.6894729523,31.6797,31.7144,31.6623,31.6912,121262.6895
2014-04-10 11:55:00,54.69,54.69,54.62,54.62,74537.61646502573,31.6912,31.6912,31.6507,31.6507,74537.6165
2014-04-10 12:00:00,54.6,54.66,54.51,54.54,41440.68975107774,31.6391,31.6739,31.5869,31.6043,41440.6898
2014-04-10 12:05:00,54.55,54.55,54.45,54.45,36990.682797941874,31.6101,31.6101,31.5522,31.5522,36990.6828
2014-04-10 12:10:00,54.45,54.45,54.32,54.39,41023.50159922125,31.5522,31.5522,31.4768,31.5174,41023.5016
2014-04-10 12:15:00,54.4,54.45,54.39,54.42,34487.553886802954,31.5232,31.5522,31.5174,31.5348,34487.5539
2014-04-10 12:20:00,54.41,54.43,54.33,54.35,41718.81518564873,31.529,31.5406,31.4826,31.4942,41718.8152
2014-04-10 12:25:00,54.35,54.36,54.32,54.35,26004.72813238771,31.4942,31.5,31.4768,31.4942,26004.7281
2014-04-10 12:30:00,54.34,54.37,54.3,54.3,53400.083437630376,31.4884,31.5058,31.4653,31.4653,53400.0834
2014-04-10 12:35:00,54.3,54.31,54.2,54.21,103601.72437769437,31.4653,31.4711,31.4073,31.4131,103601.7244
2014-04-10 12:40:00,54.2,54.26,54.16,54.19,32123.48769294952,31.4073,31.4421,31.3841,31.4015,32123.4877
2014-04-10 12:45:00,54.2,54.28,54.18,54.28,34348.49116951745,31.4073,31.4537,31.3957,31.4537,34348.4912
2014-04-10 12:50:00,54.29,54.34,54.25,54.34,24475.03824224725,31.4595,31.4884,31.4363,31.4884,24475.0382
2014-04-10 12:55:00,54.34,54.37,54.29,54.3,26004.72813238771,31.4884,31.5058,31.4595,31.4653,26004.7281
2014-04-10 13:00:00,54.3,54.3,54.21,54.26,24753.163676818247,31.4653,31.4653,31.4131,31.4421,24753.1637
2014-04-10 13:05:00,54.26,54.3,54.26,54.29,23223.4737866778,31.4421,31.4653,31.4421,31.4595,23223.4738
2014-04-10 13:10:00,54.31,54.33,54.25,54.27,35182.86747323043,31.4711,31.4826,31.4363,31.4479,35182.8675
2014-04-10 13:15:00,54.26,54.26,54.11,54.13,37407.870949798365,31.4421,31.4421,31.3552,31.3667,37407.8709
2014-04-10 13:20:00,54.13,54.13,54.02,54.04,43804.75594493117,31.3667,31.3667,31.303,31.3146,43804.7559
2014-04-10 13:25:00,54.05,54.09,53.99,54.07,45473.50855235712,31.3204,31.3436,31.2856,31.332,45473.5086
2014-04-10 13:30:00,54.08,54.12,54.06,54.08,28646.91976081213,31.3378,31.361,31.3262,31.3378,28646.9198
2014-04-10 13:35:00,54.09,54.15,54.08,54.14,23084.4110693923,31.3436,31.3783,31.3378,31.3725,23084.4111
2014-04-10 13:40:00,54.13,54.15,54.11,54.13,22110.97204839383,31.3667,31.3783,31.3552,31.3667,22110.972
2014-04-10 13:45:00,54.13,54.18,54.12,54.17,16965.651508830484,31.3667,31.3957,31.361,31.3899,16965.6515
2014-04-10 13:50:00,54.17,54.23,54.1,54.23,37546.93366708386,31.3899,31.4247,31.3494,31.4247,37546.9337
2014-04-10 13:55:00,54.23,54.31,54.22,54.31,54095.39702405786,31.4247,31.4711,31.4189,31.4711,54095.397
2014-04-10 14:00:00,54.31,54.31,54.26,54.3,28646.91976081213,31.4711,31.4711,31.4421,31.4653,28646.9198
2014-04-10 14:05:00,54.31,54.44,54.3,54.39,52426.64441663191,31.4711,31.5464,31.4653,31.5174,52426.6444
2014-04-10 14:10:00,54.39,54.42,54.35,54.42,63551.66179947156,31.5174,31.5348,31.4942,31.5348,63551.6618
2014-04-10 14:15:00,54.43,54.44,54.35,54.39,25448.477263245724,31.5406,31.5464,31.4942,31.5174,25448.4773
2014-04-10 14:20:00,54.39,54.43,54.37,54.41,15157.836184119038,31.5174,31.5406,31.5058,31.529,15157.8362
2014-04-10 14:25:00,54.41,54.41,54.28,54.28,68557.91962174942,31.529,31.529,31.4537,31.4537,68557.9196
2014-04-10 14:30:00,54.28,54.28,54.21,54.23,50201.640940063975,31.4537,31.4537,31.4131,31.4247,50201.6409
2014-04-10 14:35:00,54.23,54.23,54.16,54.22,40050.06257822278,31.4247,31.4247,31.3841,31.4189,40050.0626
2014-04-10 14:40:00,54.22,54.28,54.21,54.28,32262.550410235017,31.4189,31.4537,31.4131,31.4537,32262.5504
2014-04-10 14:45:00,54.28,54.28,54.13,54.16,38659.43540536783,31.4537,31.4537,31.3667,31.3841,38659.4354
2014-04-10 14:50:00,54.16,54.22,54.13,54.17,31984.424975664027,31.3841,31.4189,31.3667,31.3899,31984.425
2014-04-10 14:55:00,54.17,54.21,54.13,54.17,56737.58865248227,31.3899,31.4131,31.3667,31.3899,56737.5887
2014-04-10 15:00:00,54.17,54.17,53.98,54.0,136142.40022250035,31.3899,31.3899,31.2798,31.2914,136142.4002
2014-04-10 15:05:00,54.0,54.0,53.75,53.82,276317.6192462801,31.2914,31.2914,31.1465,31.1871,276317.6192
2014-04-10 15:10:00,53.82,53.91,53.8,53.88,102072.0344875539,31.1871,31.2393,31.1755,31.2219,102072.0345
2014-04-10 15:15:00,53.88,54.04,53.88,54.0,79265.74885273259,31.2219,31.3146,31.2219,31.2914,79265.7489
2014-04-10 15:20:00,54.0,54.02,53.92,54.02,78292.30983173412,31.2914,31.303,31.2451,31.303,78292.3098
2014-04-10 15:25:00,54.02,54.03,53.93,53.98,58545.40397719372,31.303,31.3088,31.2509,31.2798,58545.404
2014-04-10 15:30:00,53.97,54.05,53.94,54.05,67862.60603532194,31.274,31.3204,31.2566,31.3204,67862.606
2014-04-10 15:35:00,54.05,54.11,54.04,54.09,63829.78723404256,31.3204,31.3552,31.3146,31.3436,63829.7872
2014-04-10 15:40:00,54.09,54.17,54.04,54.17,65081.35168961202,31.3436,31.3899,31.3146,31.3899,65081.3517
2014-04-10 15:45:00,54.17,54.28,54.13,54.26,121818.9403420943,31.3899,31.4537,31.3667,31.4421,121818.9403
2014-04-10 15:50:00,54.26,54.26,54.16,54.18,168683.07606730636,31.4421,31.4421,31.3841,31.3957,168683.0761
2014-04-10 15:55:00,54.18,54.22,54.07,54.08,208037.82505910168,31.3957,31.4189,31.332,31.3378,208037.8251
2014-04-11 09:30:00,53.86,53.9,53.59,53.72,68696.9823390349,31.2103,31.2335,31.0538,31.1292,68696.9823
2014-04-11 09:35:00,53.72,53.78,53.61,53.75,34070.36573494646,31.1292,31.1639,31.0654,31.1465,34070.3657
2014-04-11 09:40:00,53.73,53.93,53.73,53.92,29898.484216381592,31.135,31.2509,31.135,31.2451,29898.4842
2014-04-11 09:45:00,53.89,53.9,53.81,53.9,40884.43888193576,31.2277,31.2335,31.1813,31.2335,40884.4389
2014-04-11 09:50:00,53.9,54.05,53.85,53.95,81351.68961201502,31.2335,31.3204,31.2045,31.2624,81351.6896
2014-04-11 09:55:00,53.96,54.01,53.78,53.82,45473.50855235712,31.2682,31.2972,31.1639,31.1871,45473.5086
2014-04-11 10:00:00,53.82,53.88,53.77,53.8,89834.51536643026,31.1871,31.2219,31.1581,31.1755,89834.5154
2014-04-11 10:05:00,53.75,53.82,53.7,53.73,66471.97886246697,31.1465,31.1871,31.1176,31.135,66471.9789
2014-04-11 10:10:00,53.73,53.78,53.62,53.66,29342.23334723961,31.135,31.1639,31.0712,31.0944,29342.2333
2014-04-11 10:15:00,53.64,53.72,53.54,53.57,29898.484216381592,31.0828,31.1292,31.0249,31.0422,29898.4842
2014-04-11 10:20:00,53.57,53.59,53.47,53.53,119176.74871366988,31.0422,31.0538,30.9843,31.0191,119176.7487
2014-04-11 10:25:00,53.54,53.63,53.54,53.58,40467.25073007927,31.0249,31.077,31.0249,31.048,40467.2507
2014-04-11 10:30:00,53.57,53.73,53.52,53.73,109025.17035182868,31.0422,31.135,31.0133,31.135,109025.1704
2014-04-11 10:35:00,53.72,53.81,53.72,53.76,26700.041718815188,31.1292,31.1813,31.1292,31.1523,26700.0417
2014-04-11 10:40:00,53.75,53.93,53.71,53.88,31289.111389236547,31.1465,31.2509,31.1234,31.2219,31289.1114
2014-04-11 10:45:00,53.86,53.86,53.74,53.84,17939.090529828954,31.2103,31.2103,31.1408,31.1987,17939.0905
2014-04-11 10:50:00,53.81,54.0,53.8,53.98,30037.546933667087,31.1813,31.2914,31.1755,31.2798,30037.5469
2014-04-11 10:55:00,53.99,54.01,53.93,53.94,17660.96509525796,31.2856,31.2972,31.2509,31.2566,17660.9651
2014-04-11 11:00:00,53.95,53.98,53.87,53.87,23084.4110693923,31.2624,31.2798,31.2161,31.2161,23084.4111
2014-04-11 11:05:00,53.86,53.88,53.8,53.8,17382.839660686972,31.2103,31.2219,31.1755,31.1755,17382.8397
2014-04-11 11:10:00,53.8,53.9,53.79,53.9,16826.58879154499,31.1755,31.2335,31.1697,31.2335,16826.5888
2014-04-11 11:15:00,53.9,54.03,53.87,54.03,91364.20525657073,31.2335,31.3088,31.2161,31.3088,91364.2053
2014-04-11 11:20:00,54.01,54.03,53.87,53.89,20025.03128911139,31.2972,31.3088,31.2161,31.2277,20025.0313
2014-04-11 11:25:00,53.88,53.98,53.84,53.98,39076.62355722431,31.2219,31.2798,31.1987,31.2798,39076.6236
2014-04-11 11:30:00,53.98,53.98,53.9,53.97,18773.46683354193,31.2798,31.2798,31.2335,31.274,18773.4668
2014-04-11 11:35:00,53.99,54.04,53.93,54.0,31845.362258378533,31.2856,31.3146,31.2509,31.2914,31845.3623
2014-04-11 11:40:00,54.0,54.01,53.96,54.0,23223.4737866778,31.2914,31.2972,31.2682,31.2914,23223.4738
2014-04-11 11:45:00,54.0,54.0,53.89,53.92,20720.34487553887,31.2914,31.2914,31.2277,31.2451,20720.3449
2014-04-11 11:50:00,53.92,53.93,53.85,53.86,30315.67236823808,31.2451,31.2509,31.2045,31.2103,30315.6724
2014-04-11 11:55:00,53.86,53.89,53.83,53.87,18495.341398970937,31.2103,31.2277,31.1929,31.2161,18495.3414
2014-04-11 12:00:00,53.87,54.04,53.86,53.98,23918.78737310527,31.2161,31.3146,31.2103,31.2798,23918.7874
2014-04-11 12:05:00,54.0,54.01,53.92,53.92,25170.35182867473,31.2914,31.2972,31.2451,31.2451,25170.3518
2014-04-11 12:10:00,53.9,53.9,53.81,53.82,14184.397163120568,31.2335,31.2335,31.1813,31.1871,14184.3972
2014-04-11 12:15:00,53.82,53.9,53.8,53.9,23779.724655819777,31.1871,31.2335,31.1755,31.2335,23779.7247
2014-04-11 12:20:00,53.89,53.91,53.85,53.89,21832.84661382284,31.2277,31.2393,31.2045,31.2277,21832.8466
2014-04-11 12:25:00,53.88,53.95,53.87,53.92,16548.463356973996,31.2219,31.2624,31.2161,31.2451,16548.4634
2014-04-11 12:30:00,53.92,53.93,53.87,53.89,17521.902377972467,31.2451,31.2509,31.2161,31.2277,17521.9024
2014-04-11 12:35:00,53.9,53.91,53.85,53.87,21693.78389653734,31.2335,31.2393,31.2045,31.2161,21693.7839
2014-04-11 12:40:00,53.88,53.92,53.86,53.89,24057.85009039077,31.2219,31.2451,31.2103,31.2277,24057.8501
2014-04-11 12:45:00,53.88,53.89,53.85,53.87,15018.773466833543,31.2219,31.2277,31.2045,31.2161,15018.7735
2014-04-11 12:50:00,53.85,53.86,53.74,53.75,14323.459880406064,31.2045,31.2103,31.1408,31.1465,14323.4599
2014-04-11 12:55:00,53.75,53.79,53.72,53.79,19190.65498539841,31.1465,31.1697,31.1292,31.1697,19190.655
2014-04-11 13:00:00,53.78,53.82,53.76,53.8,19190.65498539841,31.1639,31.1871,31.1523,31.1755,19190.655
2014-04-11 13:05:00,53.77,53.77,53.65,53.7,18773.46683354193,31.1581,31.1581,31.0886,31.1176,18773.4668
2014-04-11 13:10:00,53.7,53.79,53.7,53.72,10985.954665554164,31.1176,31.1697,31.1176,31.1292,10985.9547
2014-04-11 13:15:00,53.72,53.75,53.7,53.72,8760.951188986233,31.1292,31.1465,31.1176,31.1292,8760.9512
2014-04-11 13:20:00,53.71,53.75,53.7,53.71,9317.202058128216,31.1234,31.1465,31.1176,31.1234,9317.2021
2014-04-11 13:25:00,53.7,53.72,53.64,53.69,13906.271728549576,31.1176,31.1292,31.0828,31.1118,13906.2717
2014-04-11 13:30:00,53.68,53.69,53.62,53.68,21832.84661382284,31.106,31.1118,31.0712,31.106,21832.8466
2014-04-11 13:35:00,53.67,53.69,53.64,53.67,13767.209011264082,31.1002,31.1118,31.0828,31.1002,13767.209
2014-04-11 13:40:00,53.66,53.7,53.64,53.68,16826.58879154499,31.0944,31.1176,31.0828,31.106,16826.5888
2014-04-11 13:45:00,53.69,53.75,53.65,53.74,21554.721179251843,31.1118,31.1465,31.0886,31.1408,21554.7212
2014-04-11 13:50:00,53.72,53.76,53.72,53.72,26004.72813238771,31.1292,31.1523,31.1292,31.1292,26004.7281
2014-04-11 13:55:00,53.72,53.72,53.63,53.63,15296.898901404536,31.1292,31.1292,31.077,31.077,15296.8989
2014-04-11 14:00:00,53.63,53.72,53.63,53.7,17382.839660686972,31.077,31.1292,31.077,31.1176,17382.8397
2014-04-11 14:05:00,53.7,53.76,53.67,53.69,45334.44583507162,31.1176,31.1523,31.1002,31.1118,45334.4458
2014-04-11 14:10:00,53.67,53.67,53.54,53.55,23779.724655819777,31.1002,31.1002,31.0249,31.0307,23779.7247
2014-04-11 14:15:00,53.55,53.59,53.53,53.54,18912.529550827425,31.0307,31.0538,31.0191,31.0249,18912.5296
2014-04-11 14:20:00,53.54,53.56,53.52,53.52,21137.53302739536,31.0249,31.0364,31.0133,31.0133,21137.533
2014-04-11 14:25:00,53.53,53.59,53.48,53.54,78570.43526630511,31.0191,31.0538,30.9901,31.0249,78570.4353
2014-04-11 14:30:00,53.54,53.54,53.49,53.53,41579.75246836324,31.0249,31.0249,30.9959,31.0191,41579.7525
2014-04-11 14:35:00,53.52,53.55,53.52,53.52,20720.34487553887,31.0133,31.0307,31.0133,31.0133,20720.3449
2014-04-11 14:40:00,53.52,53.52,53.46,53.47,56459.46321791128,31.0133,31.0133,30.9785,30.9843,56459.4632
2014-04-11 14:45:00,53.47,53.49,53.41,53.45,33096.92671394799,30.9843,30.9959,30.9495,30.9727,33096.9267
2014-04-11 14:50:00,53.44,53.54,53.41,53.54,51036.01724377695,30.9669,31.0249,30.9495,31.0249,51036.0172
2014-04-11 14:55:00,53.53,53.57,53.52,53.55,34626.61660408845,31.0191,31.0422,31.0133,31.0307,34626.6166
2014-04-11 15:00:00,53.55,53.55,53.44,53.48,32679.738562091505,31.0307,31.0307,30.9669,30.9901,32679.7386
2014-04-11 15:05:00,53.48,53.62,53.47,53.62,37964.12181894034,30.9901,31.0712,30.9843,31.0712,37964.1218
2014-04-11 15:10:00,53.61,53.61,53.55,53.56,35321.93019051592,31.0654,31.0654,31.0307,31.0364,35321.9302
2014-04-11 15:15:00,53.57,53.58,53.54,53.57,45334.44583507162,31.0422,31.048,31.0249,31.0422,45334.4458
2014-04-11 15:20:00,53.56,53.69,53.55,53.69,61048.53288833264,31.0364,31.1118,31.0307,31.1118,61048.5329
2014-04-11 15:25:00,53.69,53.7,53.6,53.61,60353.21930190516,31.1118,31.1176,31.0596,31.0654,60353.2193
2014-04-11 15:30:00,53.62,53.63,53.55,53.57,43665.69322764567,31.0712,31.077,31.0307,31.0422,43665.6932
2014-04-11 15:35:00,53.57,53.61,53.54,53.59,54651.64789319984,31.0422,31.0654,31.0249,31.0538,54651.6479
2014-04-11 15:40:00,53.59,53.66,53.54,53.54,64386.03810318454,31.0538,31.0944,31.0249,31.0249,64386.0381
2014-04-11 15:45:00,53.55,53.6,53.5,53.56,97482.96481713254,31.0307,31.0596,31.0017,31.0364,97482.9648
2014-04-11 15:50:00,53.56,53.57,53.47,53.49,105548.60241969128,31.0364,31.0422,30.9843,30.9959,105548.6024
2014-04-11 15:55:00,53.49,53.54,53.47,53.49,206369.0724516757,30.9959,31.0249,30.9843,30.9959,206369.0725
2014-04-14 09:30:00,53.81,54.11,53.77,54.03,96787.65123070506,31.1813,31.3552,31.1581,31.3088,96787.6512
2014-04-14 09:35:00,54.03,54.03,53.87,54.0,57989.15310805174,31.3088,31.3088,31.2161,31.2914,57989.1531
2014-04-14 09:40:00,53.99,54.03,53.88,53.93,57293.83952162426,31.2856,31.3088,31.2219,31.2509,57293.8395
2014-04-14 09:45:00,53.91,53.93,53.85,53.9,27812.54345709916,31.2393,31.2509,31.2045,31.2335,27812.5435
2014-04-14 09:50:00,53.93,54.01,53.91,54.0,82464.19135029899,31.2509,31.2972,31.2393,31.2914,82464.1914
2014-04-14 09:55:00,53.98,54.02,53.94,53.96,50618.82909192046,31.2798,31.303,31.2566,31.2682,50618.8291
2014-04-14 10:00:00,53.96,54.01,53.91,54.0,50896.95452649145,31.2682,31.2972,31.2393,31.2914,50896.9545
2014-04-14 10:05:00,54.0,54.08,53.99,54.04,41301.62703379225,31.2914,31.3378,31.2856,31.3146,41301.627
2014-04-14 10:10:00,54.04,54.04,53.97,54.0,25448.477263245724,31.3146,31.3146,31.274,31.2914,25448.4773
2014-04-14 10:15:00,54.0,54.05,53.98,54.01,20581.28215825337,31.2914,31.3204,31.2798,31.2972,20581.2822
2014-04-14 10:20:00,54.01,54.03,53.98,54.03,45751.63398692811,31.2972,31.3088,31.2798,31.3088,45751.634
2014-04-14 10:25:00,54.03,54.08,53.99,54.01,30037.546933667087,31.3088,31.3378,31.2856,31.2972,30037.5469
2014-04-14 10:30:00,54.01,54.06,53.98,54.0,59518.84299819219,31.2972,31.3262,31.2798,31.2914,59518.843
2014-04-14 10:35:00,54.01,54.08,54.01,54.05,47142.26115978307,31.2972,31.3378,31.2972,31.3204,47142.2612
2014-04-14 10:40:00,54.05,54.13,54.04,54.12,70365.73494646086,31.3204,31.3667,31.3146,31.361,70365.7349
2014-04-14 10:45:00,54.12,54.21,54.11,54.2,59796.968432763184,31.361,31.4131,31.3552,31.4073,59796.9684
2014-04-14 10:50:00,54.18,54.32,54.18,54.28,24057.85009039077,31.3957,31.4768,31.3957,31.4537,24057.8501
2014-04-14 10:55:00,54.28,54.34,54.21,54.23,88304.82547628981,31.4537,31.4884,31.4131,31.4247,88304.8255
2014-04-14 11:00:00,54.22,54.22,54.09,54.1,24614.100959532752,31.4189,31.4189,31.3436,31.3494,24614.101
2014-04-14 11:05:00,54.09,54.1,54.03,54.05,41579.75246836324,31.3436,31.3494,31.3088,31.3204,41579.7525
2014-04-14 11:10:00,54.05,54.08,53.98,54.08,24753.163676818247,31.3204,31.3378,31.2798,31.3378,24753.1637
2014-04-14 11:15:00,54.1,54.13,54.06,54.08,18634.40411625643,31.3494,31.3667,31.3262,31.3378,18634.4041
2014-04-14 11:20:00,54.08,54.08,54.03,54.08,21832.84661382284,31.3378,31.3378,31.3088,31.3378,21832.8466
2014-04-14 11:25:00,54.08,54.08,54.06,54.06,10429.703796412185,31.3378,31.3378,31.3262,31.3262,10429.7038
2014-04-14 11:30:00,54.06,54.16,54.05,54.12,40328.18801279378,31.3262,31.3841,31.3204,31.361,40328.188
2014-04-14 11:35:00,54.13,54.17,54.1,54.11,72173.55027117231,31.3667,31.3899,31.3494,31.3552,72173.5503
2014-04-14 11:40:00,54.11,54.11,54.05,54.08,14879.710749548049,31.3552,31.3552,31.3204,31.3378,14879.7107
2014-04-14 11:45:00,54.08,54.08,54.05,54.07,10707.829230983174,31.3378,31.3378,31.3204,31.332,10707.8292
2014-04-14 11:50:00,54.06,54.08,54.04,54.07,9178.13934084272,31.3262,31.3378,31.3146,31.332,9178.1393
2014-04-14 11:55:00,54.06,54.08,54.04,54.05,41440.68975107774,31.3262,31.3378,31.3146,31.3204,41440.6898
2014-04-14 12:00:00,54.04,54.08,54.04,54.08,27951.60617438465,31.3146,31.3378,31.3146,31.3378,27951.6062
2014-04-14 12:05:00,54.08,54.08,54.0,54.03,24753.163676818247,31.3378,31.3378,31.2914,31.3088,24753.1637
2014-04-14 12:10:00,54.03,54.13,54.03,54.13,8621.888471700739,31.3088,31.3667,31.3088,31.3667,8621.8885
2014-04-14 12:15:00,54.13,54.18,54.11,54.18,10012.515644555697,31.3667,31.3957,31.3552,31.3957,10012.5156
2014-04-14 12:20:00,54.16,54.16,54.13,54.14,9039.076623557225,31.3841,31.3841,31.3667,31.3725,9039.0766
2014-04-14 12:25:00,54.13,54.16,54.08,54.16,6535.947712418301,31.3667,31.3841,31.3378,31.3841,6535.9477
2014-04-14 12:30:00,54.16,54.21,54.15,54.21,20025.03128911139,31.3841,31.4131,31.3783,31.4131,20025.0313
2014-04-14 12:35:00,54.21,54.27,54.21,54.23,14323.459880406064,31.4131,31.4479,31.4131,31.4247,14323.4599
2014-04-14 12:40:00,54.23,54.23,54.18,54.19,15018.773466833543,31.4247,31.4247,31.3957,31.4015,15018.7735
2014-04-14 12:45:00,54.18,54.18,54.16,54.18,13210.958142122096,31.3957,31.3957,31.3841,31.3957,13210.9581
2014-04-14 12:50:00,54.18,54.2,54.18,54.2,8900.01390627173,31.3957,31.4073,31.3957,31.4073,8900.0139
2014-04-14 12:55:00,54.18,54.18,54.14,54.16,15853.149770546515,31.3957,31.3957,31.3725,31.3841,15853.1498
2014-04-14 13:00:00,54.16,54.17,54.16,54.17,11125.017382839662,31.3841,31.3899,31.3841,31.3899,11125.0174
2014-04-14 13:05:00,54.18,54.2,54.17,54.19,8065.637602558754,31.3957,31.4073,31.3899,31.4015,8065.6376
2014-04-14 13:10:00,54.18,54.18,54.13,54.15,11264.080100125157,31.3957,31.3957,31.3667,31.3783,11264.0801
2014-04-14 13:15:00,54.15,54.15,54.06,54.06,13071.895424836604,31.3783,31.3783,31.3262,31.3262,13071.8954
2014-04-14 13:20:00,54.06,54.07,53.97,54.0,43665.69322764567,31.3262,31.332,31.274,31.2914,43665.6932
2014-04-14 13:25:00,54.0,54.09,54.0,54.05,36156.3064942289,31.2914,31.3436,31.2914,31.3204,36156.3065
2014-04-14 13:30:00,54.05,54.13,54.05,54.12,15853.149770546515,31.3204,31.3667,31.3204,31.361,15853.1498
2014-04-14 13:35:00,54.13,54.18,54.12,54.16,15992.212487832014,31.3667,31.3957,31.361,31.3841,15992.2125
2014-04-14 13:40:00,54.17,54.17,54.12,54.13,12654.707272980117,31.3899,31.3899,31.361,31.3667,12654.7073
2014-04-14 13:45:00,54.13,54.17,54.08,54.09,31984.424975664027,31.3667,31.3899,31.3378,31.3436,31984.425
2014-04-14 13:50:00,54.09,54.13,54.08,54.13,15714.087053261022,31.3436,31.3667,31.3378,31.3667,15714.0871
2014-04-14 13:55:00,54.12,54.17,54.11,54.13,37964.12181894034,31.361,31.3899,31.3552,31.3667,37964.1218
2014-04-14 14:00:00,54.13,54.16,54.11,54.14,26282.8535669587,31.3667,31.3841,31.3552,31.3725,26282.8536
2014-04-14 14:05:00,54.15,54.23,54.15,54.21,24057.85009039077,31.3783,31.4247,31.3783,31.4131,24057.8501
2014-04-14 14:10:00,54.22,54.22,54.19,54.2,25587.539980531223,31.4189,31.4189,31.4015,31.4073,25587.54
2014-04-14 14:15:00,54.19,54.22,54.16,54.18,25031.28911138924,31.4015,31.4189,31.3841,31.3957,25031.2891
2014-04-14 14:20:00,54.18,54.18,54.08,54.13,29620.3587818106,31.3957,31.3957,31.3378,31.3667,29620.3588
2014-04-14 14:25:00,54.12,54.2,54.11,54.16,64803.22625504103,31.361,31.4073,31.3552,31.3841,64803.2263
2014-04-14 14:30:00,54.16,54.16,54.11,54.15,54790.71061048533,31.3841,31.3841,31.3552,31.3783,54790.7106
2014-04-14 14:35:00,54.14,54.18,54.13,54.14,34070.36573494646,31.3725,31.3957,31.3667,31.3725,34070.3657
2014-04-14 14:40:00,54.14,54.15,54.05,54.06,26560.979001529693,31.3725,31.3783,31.3204,31.3262,26560.979
2014-04-14 14:45:00,54.07,54.08,54.04,54.07,21276.595744680853,31.332,31.3378,31.3146,31.332,21276.5957
2014-04-14 14:50:00,54.07,54.1,54.05,54.07,22250.034765679324,31.332,31.3494,31.3204,31.332,22250.0348
2014-04-14 14:55:00,54.07,54.07,53.98,54.0,30454.73508552357,31.332,31.332,31.2798,31.2914,30454.7351
2014-04-14 15:00:00,54.01,54.01,53.93,53.97,74815.74189959673,31.2972,31.2972,31.2509,31.274,74815.7419
2014-04-14 15:05:00,53.96,53.99,53.95,53.96,39771.93714365179,31.2682,31.2856,31.2624,31.2682,39771.9371
2014-04-14 15:10:00,53.96,53.99,53.86,53.87,68279.79418717843,31.2682,31.2856,31.2103,31.2161,68279.7942
2014-04-14 15:15:00,53.87,53.92,53.87,53.88,50757.891809205954,31.2161,31.2451,31.2161,31.2219,50757.8918
2014-04-14 15:20:00,53.88,53.98,53.86,53.96,54373.522458628846,31.2219,31.2798,31.2103,31.2682,54373.5225
2014-04-14 15:25:00,53.95,53.96,53.9,53.96,34348.49116951745,31.2624,31.2682,31.2335,31.2682,34348.4912
2014-04-14 15:30:00,53.97,54.03,53.97,53.98,84550.13210958143,31.274,31.3088,31.274,31.2798,84550.1321
2014-04-14 15:35:00,53.98,54.08,53.95,54.06,52843.83256848839,31.2798,31.3378,31.2624,31.3262,52843.8326
2014-04-14 15:40:00,54.06,54.06,54.0,54.03,73564.17744402726,31.3262,31.3262,31.2914,31.3088,73564.1774
2014-04-14 15:45:00,54.04,54.11,54.03,54.09,105548.60241969128,31.3146,31.3552,31.3088,31.3436,105548.6024
2014-04-14 15:50:00,54.08,54.2,54.08,54.19,244194.13155333052,31.3378,31.4073,31.3378,31.4015,244194.1316
2014-04-14 15:55:00,54.2,54.27,54.19,54.23,170769.0168265888,31.4073,31.4479,31.4015,31.4247,170769.0168
2014-04-15 09:30:00,54.4,54.4,53.98,54.06,145876.79043248505,31.5232,31.5232,31.2798,31.3262,145876.7904
2014-04-15 09:35:00,54.07,54.33,54.01,54.3,26839.104436100683,31.332,31.4826,31.2972,31.4653,26839.1044
2014-04-15 09:40:00,54.28,54.49,54.28,54.42,25170.35182867473,31.4537,31.5754,31.4537,31.5348,25170.3518
2014-04-15 09:45:00,54.44,54.59,54.44,54.54,26839.104436100683,31.5464,31.6333,31.5464,31.6043,26839.1044
2014-04-15 09:50:00,54.54,54.61,54.54,54.59,40050.06257822278,31.6043,31.6449,31.6043,31.6333,40050.0626
2014-04-15 09:55:00,54.58,54.59,54.54,54.55,52565.7071339174,31.6275,31.6333,31.6043,31.6101,52565.7071
2014-04-15 10:00:00,54.55,54.59,54.53,54.56,56181.33778334029,31.6101,31.6333,31.5985,31.6159,56181.3378
2014-04-15 10:05:00,54.57,54.58,54.53,54.57,42831.316923932696,31.6217,31.6275,31.5985,31.6217,42831.3169
2014-04-15 10:10:00,54.57,54.58,54.51,54.54,59101.6548463357,31.6217,31.6275,31.5869,31.6043,59101.6548
2014-04-15 10:15:00,54.54,54.58,54.54,54.54,51175.079961062445,31.6043,31.6275,31.6043,31.6043,51175.08
2014-04-15 10:20:00,54.54,54.58,54.49,54.56,90947.01710471424,31.6043,31.6275,31.5754,31.6159,90947.0171
2014-04-15 10:25:00,54.56,54.69,54.5,54.62,124322.06925323322,31.6159,31.6912,31.5811,31.6507,124322.0693
2014-04-15 10:30:00,54.62,54.67,54.56,54.66,59240.7175636212,31.6507,31.6797,31.6159,31.6739,59240.7176
2014-04-15 10:35:00,54.66,54.82,54.66,54.77,72590.73842302879,31.6739,31.7666,31.6739,31.7376,72590.7384
2014-04-15 10:40:00,54.79,54.83,54.75,54.76,50201.640940063975,31.7492,31.7724,31.726,31.7318,50201.6409
2014-04-15 10:45:00,54.76,54.84,54.72,54.75,41162.564316506745,31.7318,31.7782,31.7086,31.726,41162.5643
2014-04-15 10:50:00,54.75,54.8,54.5,54.55,28368.79432624113,31.726,31.755,31.5811,31.6101,28368.7943
2014-04-15 10:55:00,54.54,54.57,54.44,54.48,28229.73160895564,31.6043,31.6217,31.5464,31.5696,28229.7316
2014-04-15 11:00:00,54.45,54.45,54.35,54.36,24614.100959532752,31.5522,31.5522,31.4942,31.5,24614.101
2014-04-15 11:05:00,54.36,54.49,54.35,54.39,27951.60617438465,31.5,31.5754,31.4942,31.5174,27951.6062
2014-04-15 11:10:00,54.39,54.4,54.29,54.29,30176.60965095258,31.5174,31.5232,31.4595,31.4595,30176.6097
2014-04-15 11:15:00,54.28,54.35,54.24,54.3,53956.33430677236,31.4537,31.4942,31.4305,31.4653,53956.3343
2014-04-15 11:20:00,54.31,54.43,54.27,54.39,30037.546933667087,31.4711,31.5406,31.4479,31.5174,30037.5469
2014-04-15 11:25:00,54.37,54.44,54.31,54.38,18495.341398970937,31.5058,31.5464,31.4711,31.5116,18495.3414
2014-04-15 11:30:00,54.38,54.43,54.34,54.35,35321.93019051592,31.5116,31.5406,31.4884,31.4942,35321.9302
2014-04-15 11:35:00,54.34,54.35,54.25,54.25,32262.550410235017,31.4884,31.4942,31.4363,31.4363,32262.5504
2014-04-15 11:40:00,54.24,54.26,54.18,54.21,18078.15324711445,31.4305,31.4421,31.3957,31.4131,18078.1532
2014-04-15 11:45:00,54.21,54.21,54.06,54.08,39076.62355722431,31.4131,31.4131,31.3262,31.3378,39076.6236
2014-04-15 11:50:00,54.09,54.18,54.08,54.16,35739.118342372414,31.3436,31.3957,31.3378,31.3841,35739.1183
2014-04-15 11:55:00,54.16,54.18,54.08,54.15,19051.59226811292,31.3841,31.3957,31.3378,31.3783,19051.5923
2014-04-15 12:00:00,54.14,54.14,54.01,54.05,20164.09400639689,31.3725,31.3725,31.2972,31.3204,20164.094
2014-04-15 12:05:00,54.05,54.05,53.95,54.03,26700.041718815188,31.3204,31.3204,31.2624,31.3088,26700.0417
2014-04-15 12:10:00,54.02,54.13,54.0,54.12,20998.47031010986,31.303,31.3667,31.2914,31.361,20998.4703
2014-04-15 12:15:00,54.11,54.13,54.08,54.11,15575.024335975526,31.3552,31.3667,31.3378,31.3552,15575.0243
2014-04-15 12:20:00,54.09,54.11,54.02,54.02,16826.58879154499,31.3436,31.3552,31.303,31.303,16826.5888
2014-04-15 12:25:00,54.03,54.13,54.03,54.12,13906.271728549576,31.3088,31.3667,31.3088,31.361,13906.2717
2014-04-15 12:30:00,54.12,54.12,53.98,53.98,19329.71770268392,31.361,31.361,31.2798,31.2798,19329.7177
2014-04-15 12:35:00,53.99,54.03,53.97,53.97,18217.215964399948,31.2856,31.3088,31.274,31.274,18217.216
2014-04-15 12:40:00,53.97,54.04,53.96,53.96,47837.57474621054,31.274,31.3146,31.2682,31.2682,47837.5747
2014-04-15 12:45:00,53.95,53.97,53.78,53.78,48532.88833263802,31.2624,31.274,31.1639,31.1639,48532.8883
2014-04-15 12:50:00,53.82,53.93,53.76,53.93,32818.801279377,31.1871,31.2509,31.1523,31.2509,32818.8013
2014-04-15 12:55:00,53.93,53.93,53.86,53.86,10429.703796412185,31.2509,31.2509,31.2103,31.2103,10429.7038
2014-04-15 13:00:00,53.86,53.92,53.79,53.92,19885.96857182589,31.2103,31.2451,31.1697,31.2451,19885.9686
2014-04-15 13:05:00,53.91,53.94,53.89,53.92,17521.902377972467,31.2393,31.2566,31.2277,31.2451,17521.9024
2014-04-15 13:10:00,53.92,53.95,53.86,53.95,16826.58879154499,31.2451,31.2624,31.2103,31.2624,16826.5888
2014-04-15 13:15:00,53.96,54.03,53.96,54.02,17243.776943401477,31.2682,31.3088,31.2682,31.303,17243.7769
2014-04-15 13:20:00,54.01,54.01,53.93,53.95,10568.76651369768,31.2972,31.2972,31.2509,31.2624,10568.7665
2014-04-15 13:25:00,53.95,54.0,53.9,54.0,16131.275205117508,31.2624,31.2914,31.2335,31.2914,16131.2752
2014-04-15 13:30:00,53.99,54.09,53.95,54.06,18078.15324711445,31.2856,31.3436,31.2624,31.3262,18078.1532
2014-04-15 13:35:00,54.08,54.11,54.04,54.04,26282.8535669587,31.3378,31.3552,31.3146,31.3146,26282.8536
2014-04-15 13:40:00,54.05,54.11,54.03,54.03,21276.595744680853,31.3204,31.3552,31.3088,31.3088,21276.5957
2014-04-15 13:45:00,54.03,54.03,53.95,53.95,16409.4006396885,31.3088,31.3088,31.2624,31.2624,16409.4006
2014-04-15 13:50:00,53.95,53.98,53.93,53.97,17521.902377972467,31.2624,31.2798,31.2509,31.274,17521.9024
2014-04-15 13:55:00,53.98,54.08,53.95,54.06,21137.53302739536,31.2798,31.3378,31.2624,31.3262,21137.533
2014-04-15 14:00:00,54.05,54.18,54.05,54.09,17521.902377972467,31.3204,31.3957,31.3204,31.3436,17521.9024
2014-04-15 14:05:00,54.11,54.2,54.06,54.07,26978.16715338618,31.3552,31.4073,31.3262,31.332,26978.1672
2014-04-15 14:10:00,54.07,54.13,54.03,54.08,34904.74203865944,31.332,31.3667,31.3088,31.3378,34904.742
2014-04-15 14:15:00,54.08,54.15,54.04,54.07,16270.337922403003,31.3378,31.3783,31.3146,31.332,16270.3379
2014-04-15 14:20:00,54.07,54.08,54.0,54.07,34765.679321373944,31.332,31.3378,31.2914,31.332,34765.6793
2014-04-15 14:25:00,54.08,54.15,54.06,54.1,15992.212487832014,31.3378,31.3783,31.3262,31.3494,15992.2125
2014-04-15 14:30:00,54.08,54.2,54.07,54.2,22528.16020025032,31.3378,31.4073,31.332,31.4073,22528.1602
2014-04-15 14:35:00,54.2,54.23,54.13,54.21,22250.034765679324,31.4073,31.4247,31.3667,31.4131,22250.0348
2014-04-15 14:40:00,54.21,54.23,54.19,54.2,16270.337922403003,31.4131,31.4247,31.4015,31.4073,16270.3379
2014-04-15 14:45:00,54.21,54.29,54.19,54.27,33792.24030037547,31.4131,31.4595,31.4015,31.4479,33792.2403
2014-04-15 14:50:00,54.27,54.32,54.25,54.28,40189.12529550828,31.4479,31.4768,31.4363,31.4537,40189.1253
2014-04-15 14:55:00,54.28,54.28,54.18,54.18,21693.78389653734,31.4537,31.4537,31.3957,31.3957,21693.7839
2014-04-15 15:00:00,54.18,54.25,54.18,54.21,43109.442358503686,31.3957,31.4363,31.3957,31.4131,43109.4424
2014-04-15 15:05:00,54.22,54.22,54.1,54.13,40467.25073007927,31.4189,31.4189,31.3494,31.3667,40467.2507
2014-04-15 15:10:00,54.13,54.25,54.1,54.23,37825.05910165485,31.3667,31.4363,31.3494,31.4247,37825.0591
2014-04-15 15:15:00,54.23,54.33,54.19,54.32,31706.299541093034,31.4247,31.4826,31.4015,31.4768,31706.2995
2014-04-15 15:20:00,54.33,54.34,54.2,54.24,42136.003337505215,31.4826,31.4884,31.4073,31.4305,42136.0033
2014-04-15 15:25:00,54.23,54.28,54.18,54.27,27117.22987067168,31.4247,31.4537,31.3957,31.4479,27117.2299
2014-04-15 15:30:00,54.26,54.26,54.21,54.26,43665.69322764567,31.4421,31.4421,31.4131,31.4421,43665.6932
2014-04-15 15:35:00,54.26,54.28,54.22,54.24,54234.45974134335,31.4421,31.4537,31.4189,31.4305,54234.4597
2014-04-15 15:40:00,54.23,54.27,54.18,54.18,77596.99624530664,31.4247,31.4479,31.3957,31.3957,77596.9962
2014-04-15 15:45:00,54.18,54.26,54.18,54.22,96787.65123070506,31.3957,31.4421,31.3957,31.4189,96787.6512
2014-04-15 15:50:00,54.23,54.28,54.22,54.25,126268.94729523016,31.4247,31.4537,31.4189,31.4363,126268.9473
2014-04-15 15:55:00,54.24,54.27,54.23,54.26,199694.0620219719,31.4305,31.4479,31.4247,31.4421,199694.062
2014-04-16 09:30:00,54.85,54.91,54.69,54.69,66889.16701432347,31.784,31.8187,31.6912,31.6912,66889.167
2014-04-16 09:35:00,54.67,54.69,54.54,54.62,39493.8117090808,31.6797,31.6912,31.6043,31.6507,39493.8117
2014-04-16 09:40:00,54.62,54.69,54.58,54.63,24057.85009039077,31.6507,31.6912,31.6275,31.6565,24057.8501
2014-04-16 09:45:00,54.64,54.77,54.61,54.71,37685.99638436936,31.6623,31.7376,31.6449,31.7028,37685.9964
2014-04-16 09:50:00,54.68,54.71,54.59,54.61,26421.916284244195,31.6855,31.7028,31.6333,31.6449,26421.9163
2014-04-16 09:55:00,54.59,54.77,54.59,54.72,20164.09400639689,31.6333,31.7376,31.6333,31.7086,20164.094
2014-04-16 10:00:00,54.71,54.74,54.67,54.71,30315.67236823808,31.7028,31.7202,31.6797,31.7028,30315.6724
2014-04-16 10:05:00,54.72,54.77,54.63,54.63,32818.801279377,31.7086,31.7376,31.6565,31.6565,32818.8013
2014-04-16 10:10:00,54.64,54.75,54.64,54.67,17660.96509525796,31.6623,31.726,31.6623,31.6797,17660.9651
2014-04-16 10:15:00,54.69,54.75,54.66,54.74,39910.999860937285,31.6912,31.726,31.6739,31.7202,39910.9999
2014-04-16 10:20:00,54.74,54.86,54.73,54.8,50062.57822277848,31.7202,31.7898,31.7144,31.755,50062.5782
2014-04-16 10:25:00,54.81,54.84,54.7,54.7,15714.087053261022,31.7608,31.7782,31.697,31.697,15714.0871
2014-04-16 10:30:00,54.69,54.74,54.63,54.63,23501.599221248784,31.6912,31.7202,31.6565,31.6565,23501.5992
2014-04-16 10:35:00,54.63,54.67,54.62,54.64,22806.285634821303,31.6565,31.6797,31.6507,31.6623,22806.2856
2014-04-16 10:40:00,54.64,54.64,54.53,54.54,24475.03824224725,31.6623,31.6623,31.5985,31.6043,24475.0382
2014-04-16 10:45:00,54.55,54.72,54.54,54.69,22389.09748296482,31.6101,31.7086,31.6043,31.6912,22389.0975
2014-04-16 10:50:00,54.7,54.79,54.69,54.73,19746.9058545404,31.697,31.7492,31.6912,31.7144,19746.9059
2014-04-16 10:55:00,54.72,54.77,54.7,54.71,19190.65498539841,31.7086,31.7376,31.697,31.7028,19190.655
2014-04-16 11:00:00,54.7,54.75,54.65,54.68,37964.12181894034,31.697,31.726,31.6681,31.6855,37964.1218
2014-04-16 11:05:00,54.69,54.77,54.69,54.75,24614.100959532752,31.6912,31.7376,31.6912,31.726,24614.101
2014-04-16 11:10:00,54.75,54.8,54.74,54.8,21554.721179251843,31.726,31.755,31.7202,31.755,21554.7212
2014-04-16 11:15:00,54.8,54.9,54.78,54.87,35878.18105965791,31.755,31.8129,31.7434,31.7956,35878.1811
2014-04-16 11:20:00,54.89,54.9,54.85,54.87,23640.66193853428,31.8071,31.8129,31.784,31.7956,23640.6619
2014-04-16 11:25:00,54.87,54.87,54.8,54.85,24475.03824224725,31.7956,31.7956,31.755,31.784,24475.0382
2014-04-16 11:30:00,54.85,54.86,54.81,54.84,16965.651508830484,31.784,31.7898,31.7608,31.7782,16965.6515
2014-04-16 11:35:00,54.85,54.85,54.8,54.85,20720.34487553887,31.784,31.784,31.755,31.784,20720.3449
2014-04-16 11:40:00,54.85,54.86,54.82,54.84,23084.4110693923,31.784,31.7898,31.7666,31.7782,23084.4111
2014-04-16 11:45:00,54.83,54.86,54.83,54.86,12515.64455569462,31.7724,31.7898,31.7724,31.7898,12515.6446
2014-04-16 11:50:00,54.87,54.96,54.87,54.95,27951.60617438465,31.7956,31.8477,31.7956,31.8419,27951.6062
2014-04-16 11:55:00,54.94,54.98,54.91,54.98,20998.47031010986,31.8361,31.8593,31.8187,31.8593,20998.4703
2014-04-16 12:00:00,54.98,55.02,54.98,55.01,19746.9058545404,31.8593,31.8825,31.8593,31.8767,19746.9059
2014-04-16 12:05:00,55.01,55.08,55.01,55.06,20581.28215825337,31.8767,31.9172,31.8767,31.9057,20581.2822
2014-04-16 12:10:00,55.07,55.08,55.03,55.03,14323.459880406064,31.9114,31.9172,31.8883,31.8883,14323.4599
2014-04-16 12:15:00,55.03,55.05,54.98,54.99,18078.15324711445,31.8883,31.8999,31.8593,31.8651,18078.1532
2014-04-16 12:20:00,54.99,55.0,54.98,54.98,11403.142817410651,31.8651,31.8709,31.8593,31.8593,11403.1428
2014-04-16 12:25:00,54.98,55.06,54.98,55.05,19746.9058545404,31.8593,31.9057,31.8593,31.8999,19746.9059
2014-04-16 12:30:00,55.05,55.05,54.92,54.94,21693.78389653734,31.8999,31.8999,31.8245,31.8361,21693.7839
2014-04-16 12:35:00,54.92,54.96,54.91,54.92,13210.958142122096,31.8245,31.8477,31.8187,31.8245,13210.9581
2014-04-16 12:40:00,54.92,54.98,54.9,54.97,46168.8221387846,31.8245,31.8593,31.8129,31.8535,46168.8221
2014-04-16 12:45:00,54.98,54.98,54.92,54.94,15018.773466833543,31.8593,31.8593,31.8245,31.8361,15018.7735
2014-04-16 12:50:00,54.94,54.98,54.93,54.95,55207.89876234182,31.8361,31.8593,31.8303,31.8419,55207.8988
2014-04-16 12:55:00,54.94,54.95,54.83,54.84,17660.96509525796,31.8361,31.8419,31.7724,31.7782,17660.9651
2014-04-16 13:00:00,54.84,54.87,54.82,54.82,22389.09748296482,31.7782,31.7956,31.7666,31.7666,22389.0975
2014-04-16 13:05:00,54.82,54.85,54.8,54.85,39354.748991795306,31.7666,31.784,31.755,31.784,39354.749
2014-04-16 13:10:00,54.83,54.84,54.76,54.77,28090.668891670142,31.7724,31.7782,31.7318,31.7376,28090.6689
2014-04-16 13:15:00,54.78,54.93,54.77,54.92,105409.5397024058,31.7434,31.8303,31.7376,31.8245,105409.5397
2014-04-16 13:20:00,54.92,55.0,54.91,54.98,27256.29258795717,31.8245,31.8709,31.8187,31.8593,27256.2926
2014-04-16 13:25:00,54.98,55.04,54.95,55.04,31984.424975664027,31.8593,31.8941,31.8419,31.8941,31984.425
2014-04-16 13:30:00,55.04,55.04,54.91,54.91,26560.979001529693,31.8941,31.8941,31.8187,31.8187,26560.979
2014-04-16 13:35:00,54.9,55.0,54.87,54.98,47837.57474621054,31.8129,31.8709,31.7956,31.8593,47837.5747
2014-04-16 13:40:00,54.98,55.0,54.97,54.99,21554.721179251843,31.8593,31.8709,31.8535,31.8651,21554.7212
2014-04-16 13:45:00,54.98,55.04,54.98,55.02,28368.79432624113,31.8593,31.8941,31.8593,31.8825,28368.7943
2014-04-16 13:50:00,55.01,55.03,55.0,55.0,28507.85704352664,31.8767,31.8883,31.8709,31.8709,28507.857
2014-04-16 13:55:00,55.0,55.0,54.93,54.97,40189.12529550828,31.8709,31.8709,31.8303,31.8535,40189.1253
2014-04-16 14:00:00,54.98,55.0,54.95,54.95,47837.57474621054,31.8593,31.8709,31.8419,31.8419,47837.5747
2014-04-16 14:05:00,54.95,54.95,54.91,54.91,79404.81157001808,31.8419,31.8419,31.8187,31.8187,79404.8116
2014-04-16 14:10:00,54.92,54.99,54.9,54.96,412738.1449033514,31.8245,31.8651,31.8129,31.8477,412738.1449
2014-04-16 14:15:00,54.96,54.98,54.92,54.98,45473.50855235712,31.8477,31.8593,31.8245,31.8593,45473.5086
2014-04-16 14:20:00,54.98,55.0,54.96,54.97,16409.4006396885,31.8593,31.8709,31.8477,31.8535,16409.4006
2014-04-16 14:25:00,54.97,54.99,54.95,54.96,11959.393686552636,31.8535,31.8651,31.8419,31.8477,11959.3937
2014-04-16 14:30:00,54.97,55.08,54.97,55.05,128493.95077179807,31.8535,31.9172,31.8535,31.8999,128493.9508
2014-04-16 14:35:00,55.07,55.11,55.06,55.1,15296.898901404536,31.9114,31.9346,31.9057,31.9288,15296.8989
2014-04-16 14:40:00,55.1,55.13,55.07,55.13,20025.03128911139,31.9288,31.9462,31.9114,31.9462,20025.0313
2014-04-16 14:45:00,55.14,55.21,55.14,55.18,29898.484216381592,31.952,31.9926,31.952,31.9752,29898.4842
2014-04-16 14:50:00,55.18,55.23,55.18,55.23,32262.550410235017,31.9752,32.0042,31.9752,32.0042,32262.5504
2014-04-16 14:55:00,55.23,55.23,55.11,55.11,31428.174106522045,32.0042,32.0042,31.9346,31.9346,31428.1741
2014-04-16 15:00:00,55.12,55.14,55.04,55.05,23084.4110693923,31.9404,31.952,31.8941,31.8999,23084.4111
2014-04-16 15:05:00,55.05,55.1,55.0,55.09,69531.35864274789,31.8999,31.9288,31.8709,31.923,69531.3586
2014-04-16 15:10:00,55.1,55.13,55.09,55.1,24057.85009039077,31.9288,31.9462,31.923,31.9288,24057.8501
2014-04-16 15:15:00,55.1,55.15,55.1,55.12,22945.3483521068,31.9288,31.9578,31.9288,31.9404,22945.3484
2014-04-16 15:20:00,55.11,55.11,55.05,55.07,26143.790849673205,31.9346,31.9346,31.8999,31.9114,26143.7908
2014-04-16 15:25:00,55.07,55.09,55.03,55.06,22528.16020025032,31.9114,31.923,31.8883,31.9057,22528.1602
2014-04-16 15:30:00,55.07,55.11,55.06,55.07,32401.613127520515,31.9114,31.9346,31.9057,31.9114,32401.6131
2014-04-16 15:35:00,55.08,55.17,55.08,55.17,53261.02072034488,31.9172,31.9694,31.9172,31.9694,53261.0207
2014-04-16 15:40:00,55.17,55.23,55.16,55.23,62161.03462661661,31.9694,32.0042,31.9636,32.0042,62161.0346
2014-04-16 15:45:00,55.23,55.23,55.18,55.21,77318.87081073565,32.0042,32.0042,31.9752,31.9926,77318.8708
2014-04-16 15:50:00,55.21,55.25,55.21,55.23,122236.12849395078,31.9926,32.0158,31.9926,32.0042,122236.1285
2014-04-16 15:55:00,55.23,55.28,55.21,55.27,153386.17716590184,32.0042,32.0331,31.9926,32.0273,153386.1772
2014-04-17 09:30:00,55.12,55.37,55.1,55.35,273397.30218328466,31.9404,32.0853,31.9288,32.0737,273397.3022
2014-04-17 09:35:00,55.34,55.45,55.28,55.35,84411.06939229593,32.0679,32.1316,32.0331,32.0737,84411.0694
2014-04-17 09:40:00,55.33,55.36,55.23,55.23,97343.90209984704,32.0621,32.0795,32.0042,32.0042,97343.9021
2014-04-17 09:45:00,55.23,55.26,55.14,55.15,61882.90919204562,32.0042,32.0215,31.952,31.9578,61882.9092
2014-04-17 09:50:00,55.15,55.18,55.08,55.1,95814.2122097066,31.9578,31.9752,31.9172,31.9288,95814.2122
2014-04-17 09:55:00,55.1,55.23,55.08,55.21,43943.81866221666,31.9288,32.0042,31.9172,31.9926,43943.8187
2014-04-17 10:00:00,55.21,55.25,55.14,55.16,56459.46321791128,31.9926,32.0158,31.952,31.9636,56459.4632
2014-04-17 10:05:00,55.17,55.18,55.11,55.17,73842.30287859826,31.9694,31.9752,31.9346,31.9694,73842.3029
2014-04-17 10:10:00,55.17,55.27,55.17,55.27,31984.424975664027,31.9694,32.0273,31.9694,32.0273,31984.425
2014-04-17 10:15:00,55.26,55.28,55.21,55.23,37268.80823251286,32.0215,32.0331,31.9926,32.0042,37268.8082
2014-04-17 10:20:00,55.23,55.25,55.19,55.23,39076.62355722431,32.0042,32.0158,31.981,32.0042,39076.6236
2014-04-17 10:25:00,55.23,55.3,55.21,55.27,44221.94409678766,32.0042,32.0447,31.9926,32.0273,44221.9441
2014-04-17 10:30:00,55.28,55.29,55.15,55.15,45056.32040050063,32.0331,32.0389,31.9578,31.9578,45056.3204
2014-04-17 10:35:00,55.15,55.21,55.15,55.19,35739.118342372414,31.9578,31.9926,31.9578,31.981,35739.1183
2014-04-17 10:40:00,55.19,55.23,55.15,55.15,32262.550410235017,31.981,32.0042,31.9578,31.9578,32262.5504
2014-04-17 10:45:00,55.15,55.16,55.13,55.15,39076.62355722431,31.9578,31.9636,31.9462,31.9578,39076.6236
2014-04-17 10:50:00,55.15,55.21,55.15,55.16,56737.58865248227,31.9578,31.9926,31.9578,31.9636,56737.5887
2014-04-17 10:55:00,55.16,55.25,55.15,55.22,25865.66541510221,31.9636,32.0158,31.9578,31.9984,25865.6654
2014-04-17 11:00:00,55.2,55.26,55.14,55.15,31984.424975664027,31.9868,32.0215,31.952,31.9578,31984.425
2014-04-17 11:05:00,55.15,55.19,55.15,55.19,15157.836184119038,31.9578,31.981,31.9578,31.981,15157.8362
2014-04-17 11:10:00,55.19,55.2,55.14,55.15,28507.85704352664,31.981,31.9868,31.952,31.9578,28507.857
2014-04-17 11:15:00,55.15,55.15,55.1,55.13,22389.09748296482,31.9578,31.9578,31.9288,31.9462,22389.0975
2014-04-17 11:20:00,55.13,55.26,55.13,55.22,18356.27868168544,31.9462,32.0215,31.9462,31.9984,18356.2787
2014-04-17 11:25:00,55.22,55.24,55.19,55.23,17104.71422611598,31.9984,32.01,31.981,32.0042,17104.7142
2014-04-17 11:30:00,55.24,55.26,55.15,55.15,12793.769990265611,32.01,32.0215,31.9578,31.9578,12793.77
2014-04-17 11:35:00,55.15,55.15,54.98,55.0,29203.17062995411,31.9578,31.9578,31.8593,31.8709,29203.1706
2014-04-17 11:40:00,55.0,55.1,54.99,55.09,26004.72813238771,31.8709,31.9288,31.8651,31.923,26004.7281
2014-04-17 11:45:00,55.09,55.09,54.97,54.97,13628.146293978583,31.923,31.923,31.8535,31.8535,13628.1463
2014-04-17 11:50:00,54.96,54.96,54.86,54.92,31706.299541093034,31.8477,31.8477,31.7898,31.8245,31706.2995
2014-04-17 11:55:00,54.92,54.98,54.92,54.97,18217.215964399948,31.8245,31.8593,31.8245,31.8535,18217.216
2014-04-17 12:00:00,54.97,55.1,54.97,55.1,19468.780419969407,31.8535,31.9288,31.8535,31.9288,19468.7804
2014-04-17 12:05:00,55.11,55.11,54.95,54.98,17939.090529828954,31.9346,31.9346,31.8419,31.8593,17939.0905
2014-04-17 12:10:00,54.98,54.98,54.93,54.98,24335.97552496176,31.8593,31.8593,31.8303,31.8593,24335.9755
2014-04-17 12:15:00,54.98,54.98,54.85,54.85,20998.47031010986,31.8593,31.8593,31.784,31.784,20998.4703
2014-04-17 12:20:00,54.85,54.85,54.78,54.8,24753.163676818247,31.784,31.784,31.7434,31.755,24753.1637
2014-04-17 12:25:00,54.8,54.86,54.8,54.83,20581.28215825337,31.755,31.7898,31.755,31.7724,20581.2822
2014-04-17 12:30:00,54.83,54.87,54.83,54.85,24475.03824224725,31.7724,31.7956,31.7724,31.784,24475.0382
2014-04-17 12:35:00,54.85,54.89,54.82,54.88,32401.613127520515,31.784,31.8071,31.7666,31.8013,32401.6131
2014-04-17 12:40:00,54.89,54.96,54.88,54.9,28785.982478097623,31.8071,31.8477,31.8013,31.8129,28785.9825
2014-04-17 12:45:00,54.9,54.9,54.85,54.87,27812.54345709916,31.8129,31.8129,31.784,31.7956,27812.5435
2014-04-17 12:50:00,54.88,54.92,54.88,54.89,15575.024335975526,31.8013,31.8245,31.8013,31.8071,15575.0243
2014-04-17 12:55:00,54.89,54.92,54.89,54.91,13210.958142122096,31.8071,31.8245,31.8071,31.8187,13210.9581
2014-04-17 13:00:00,54.91,55.0,54.9,54.99,16409.4006396885,31.8187,31.8709,31.8129,31.8651,16409.4006
2014-04-17 13:05:00,54.98,54.98,54.95,54.96,13906.271728549576,31.8593,31.8593,31.8419,31.8477,13906.2717
2014-04-17 13:10:00,54.98,55.08,54.98,55.03,27256.29258795717,31.8593,31.9172,31.8593,31.8883,27256.2926
2014-04-17 13:15:00,55.03,55.06,55.0,55.0,17521.902377972467,31.8883,31.9057,31.8709,31.8709,17521.9024
2014-04-17 13:20:00,55.0,55.05,55.0,55.05,14740.648032262552,31.8709,31.8999,31.8709,31.8999,14740.648
2014-04-17 13:25:00,55.04,55.05,55.01,55.03,11264.080100125157,31.8941,31.8999,31.8767,31.8883,11264.0801
2014-04-17 13:30:00,55.03,55.04,54.96,54.97,15157.836184119038,31.8883,31.8941,31.8477,31.8535,15157.8362
2014-04-17 13:35:00,54.98,55.03,54.98,54.99,13071.895424836604,31.8593,31.8883,31.8593,31.8651,13071.8954
2014-04-17 13:40:00,55.0,55.04,54.97,55.02,15853.149770546515,31.8709,31.8941,31.8535,31.8825,15853.1498
2014-04-17 13:45:00,55.01,55.05,54.98,54.98,17939.090529828954,31.8767,31.8999,31.8593,31.8593,17939.0905
2014-04-17 13:50:00,54.98,55.01,54.96,55.0,13906.271728549576,31.8593,31.8767,31.8477,31.8709,13906.2717
2014-04-17 13:55:00,55.0,55.03,54.96,54.96,22110.97204839383,31.8709,31.8883,31.8477,31.8477,22110.972
2014-04-17 14:00:00,54.96,54.98,54.88,54.89,26282.8535669587,31.8477,31.8593,31.8013,31.8071,26282.8536
2014-04-17 14:05:00,54.89,54.94,54.88,54.9,20303.156723682383,31.8071,31.8361,31.8013,31.8129,20303.1567
2014-04-17 14:10:00,54.9,54.92,54.89,54.9,24057.85009039077,31.8129,31.8245,31.8071,31.8129,24057.8501
2014-04-17 14:15:00,54.9,54.91,54.87,54.88,30454.73508552357,31.8129,31.8187,31.7956,31.8013,30454.7351
2014-04-17 14:20:00,54.88,54.91,54.88,54.89,22945.3483521068,31.8013,31.8187,31.8013,31.8071,22945.3484
2014-04-17 14:25:00,54.9,54.91,54.89,54.9,32262.550410235017,31.8129,31.8187,31.8071,31.8129,32262.5504
2014-04-17 14:30:00,54.9,54.93,54.9,54.92,51453.20539563344,31.8129,31.8303,31.8129,31.8245,51453.2054
2014-04-17 14:35:00,54.93,54.95,54.92,54.95,29620.3587818106,31.8303,31.8419,31.8245,31.8419,29620.3588
2014-04-17 14:40:00,54.95,55.0,54.95,54.98,40328.18801279378,31.8419,31.8709,31.8419,31.8593,40328.188
2014-04-17 14:45:00,54.99,55.03,54.98,54.98,20303.156723682383,31.8651,31.8883,31.8593,31.8593,20303.1567
2014-04-17 14:50:00,54.98,55.0,54.94,54.95,39215.68627450981,31.8593,31.8709,31.8361,31.8419,39215.6863
2014-04-17 14:55:00,54.95,54.95,54.91,54.93,18217.215964399948,31.8419,31.8419,31.8187,31.8303,18217.216
2014-04-17 15:00:00,54.93,54.97,54.93,54.97,26839.104436100683,31.8303,31.8535,31.8303,31.8535,26839.1044
2014-04-17 15:05:00,54.96,55.0,54.95,54.98,36017.243776943404,31.8477,31.8709,31.8419,31.8593,36017.2438
2014-04-17 15:10:00,54.98,55.02,54.98,55.0,32818.801279377,31.8593,31.8825,31.8593,31.8709,32818.8013
2014-04-17 15:15:00,55.0,55.03,54.95,54.98,47698.51202892505,31.8709,31.8883,31.8419,31.8593,47698.512
2014-04-17 15:20:00,54.98,55.0,54.97,54.97,32401.613127520515,31.8593,31.8709,31.8535,31.8535,32401.6131
2014-04-17 15:25:00,54.97,54.99,54.94,54.94,43387.56779307468,31.8535,31.8651,31.8361,31.8361,43387.5678
2014-04-17 15:30:00,54.95,54.99,54.92,54.96,58128.21582533723,31.8419,31.8651,31.8245,31.8477,58128.2158
2014-04-17 15:35:00,54.97,54.97,54.95,54.95,61604.78375747462,31.8535,31.8535,31.8419,31.8419,61604.7838
2014-04-17 15:40:00,54.95,54.97,54.92,54.93,64942.288972326525,31.8419,31.8535,31.8245,31.8303,64942.289
2014-04-17 15:45:00,54.93,54.95,54.92,54.95,108747.04491725768,31.8303,31.8419,31.8245,31.8419,108747.0449
2014-04-17 15:50:00,54.95,54.95,54.9,54.93,140592.4071756362,31.8419,31.8419,31.8129,31.8303,140592.4072
2014-04-17 15:55:00,54.92,54.96,54.88,54.89,224169.1002642192,31.8245,31.8477,31.8013,31.8071,224169.1003
2014-04-21 09:30:00,54.26,54.54,54.03,54.45,148240.8566263385,31.4421,31.6043,31.3088,31.5522,148240.8566
2014-04-21 09:35:00,54.44,54.64,54.38,54.44,161869.00292031709,31.5464,31.6623,31.5116,31.5464,161869.0029
2014-04-21 09:40:00,54.44,54.57,54.39,54.51,69253.2332081769,31.5464,31.6217,31.5174,31.5869,69253.2332
2014-04-21 09:45:00,54.53,54.64,54.52,54.56,73007.92657488528,31.5985,31.6623,31.5927,31.6159,73007.9266
2014-04-21 09:50:00,54.55,54.61,54.41,54.41,48115.70018078154,31.6101,31.6449,31.529,31.529,48115.7002
2014-04-21 09:55:00,54.4,54.43,54.31,54.31,37685.99638436936,31.5232,31.5406,31.4711,31.4711,37685.9964
2014-04-21 10:00:00,54.31,54.51,54.31,54.5,46029.7594214991,31.4711,31.5869,31.4711,31.5811,46029.7594
2014-04-21 10:05:00,54.51,54.59,54.44,54.49,37407.870949798365,31.5869,31.6333,31.5464,31.5754,37407.8709
2014-04-21 10:10:00,54.48,54.48,54.34,54.39,33375.05214851898,31.5696,31.5696,31.4884,31.5174,33375.0521
2014-04-21 10:15:00,54.38,54.48,54.36,54.45,39493.8117090808,31.5116,31.5696,31.5,31.5522,39493.8117
2014-04-21 10:20:00,54.44,54.49,54.41,54.49,24335.97552496176,31.5464,31.5754,31.529,31.5754,24335.9755
2014-04-21 10:25:00,54.48,54.64,54.48,54.61,24057.85009039077,31.5696,31.6623,31.5696,31.6449,24057.8501
2014-04-21 10:30:00,54.6,54.62,54.54,54.59,38798.49812265332,31.6391,31.6507,31.6043,31.6333,38798.4981
2014-04-21 10:35:00,54.58,54.58,54.49,54.49,21971.90933110833,31.6275,31.6275,31.5754,31.5754,21971.9093
2014-04-21 10:40:00,54.5,54.55,54.49,54.5,23362.53650396329,31.5811,31.6101,31.5754,31.5811,23362.5365
2014-04-21 10:45:00,54.51,54.59,54.51,54.59,28925.04519538312,31.5869,31.6333,31.5869,31.6333,28925.0452
2014-04-21 10:50:00,54.59,54.69,54.54,54.62,87192.32373800584,31.6333,31.6912,31.6043,31.6507,87192.3237
2014-04-21 10:55:00,54.62,54.62,54.56,54.56,18634.40411625643,31.6507,31.6507,31.6159,31.6159,18634.4041
2014-04-21 11:00:00,54.57,54.59,54.52,54.55,22389.09748296482,31.6217,31.6333,31.5927,31.6101,22389.0975
2014-04-21 11:05:00,54.55,54.62,54.55,54.57,21415.658461966348,31.6101,31.6507,31.6101,31.6217,21415.6585
2014-04-21 11:10:00,54.56,54.64,54.55,54.61,22110.97204839383,31.6159,31.6623,31.6101,31.6449,22110.972
2014-04-21 11:15:00,54.61,54.69,54.59,54.68,33792.24030037547,31.6449,31.6912,31.6333,31.6855,33792.2403
2014-04-21 11:20:00,54.68,54.71,54.66,54.67,38381.30997079684,31.6855,31.7028,31.6739,31.6797,38381.31
2014-04-21 11:25:00,54.66,54.66,54.63,54.64,35182.86747323043,31.6739,31.6739,31.6565,31.6623,35182.8675
2014-04-21 11:30:00,54.64,54.67,54.62,54.66,38659.43540536783,31.6623,31.6797,31.6507,31.6739,38659.4354
2014-04-21 11:35:00,54.66,54.67,54.63,54.65,46864.13572521207,31.6739,31.6797,31.6565,31.6681,46864.1357
2014-04-21 11:40:00,54.66,54.66,54.62,54.63,29759.421499096094,31.6739,31.6739,31.6507,31.6565,29759.4215
2014-04-21 11:45:00,54.64,54.64,54.52,54.52,33514.114865804484,31.6623,31.6623,31.5927,31.5927,33514.1149
2014-04-21 11:50:00,54.52,54.61,54.51,54.61,16687.52607425949,31.5927,31.6449,31.5869,31.6449,16687.5261
2014-04-21 11:55:00,54.61,54.61,54.59,54.59,16687.52607425949,31.6449,31.6449,31.6333,31.6333,16687.5261
2014-04-21 12:00:00,54.59,54.64,54.58,54.64,39493.8117090808,31.6333,31.6623,31.6275,31.6623,39493.8117
2014-04-21 12:05:00,54.64,54.64,54.62,54.62,24475.03824224725,31.6623,31.6623,31.6507,31.6507,24475.0382
2014-04-21 12:10:00,54.62,54.62,54.59,54.61,18773.46683354193,31.6507,31.6507,31.6333,31.6449,18773.4668
2014-04-21 12:15:00,54.61,54.62,54.56,54.57,25587.539980531223,31.6449,31.6507,31.6159,31.6217,25587.54
2014-04-21 12:20:00,54.57,54.59,54.52,54.52,22806.285634821303,31.6217,31.6333,31.5927,31.5927,22806.2856
2014-04-21 12:25:00,54.53,54.58,54.5,54.57,22667.22291753581,31.5985,31.6275,31.5811,31.6217,22667.2229
2014-04-21 12:30:00,54.57,54.57,54.54,54.56,18773.46683354193,31.6217,31.6217,31.6043,31.6159,18773.4668
2014-04-21 12:35:00,54.56,54.6,54.55,54.57,13489.08357669309,31.6159,31.6391,31.6101,31.6217,13489.0836
2014-04-21 12:40:00,54.56,54.62,54.56,54.62,20581.28215825337,31.6159,31.6507,31.6159,31.6507,20581.2822
2014-04-21 12:45:00,54.62,54.63,54.59,54.59,20720.34487553887,31.6507,31.6565,31.6333,31.6333,20720.3449
2014-04-21 12:50:00,54.59,54.59,54.57,54.57,29759.421499096094,31.6333,31.6333,31.6217,31.6217,29759.4215
2014-04-21 12:55:00,54.57,54.59,54.57,54.57,32262.550410235017,31.6217,31.6333,31.6217,31.6217,32262.5504
2014-04-21 13:00:00,54.58,54.6,54.57,54.58,18356.27868168544,31.6275,31.6391,31.6217,31.6275,18356.2787
2014-04-21 13:05:00,54.58,54.6,54.57,54.6,17521.902377972467,31.6275,31.6391,31.6217,31.6391,17521.9024
2014-04-21 13:10:00,54.59,54.62,54.59,54.6,24753.163676818247,31.6333,31.6507,31.6333,31.6391,24753.1637
2014-04-21 13:15:00,54.6,54.65,54.6,54.64,36990.682797941874,31.6391,31.6681,31.6391,31.6623,36990.6828
2014-04-21 13:20:00,54.64,54.64,54.62,54.63,19051.59226811292,31.6623,31.6623,31.6507,31.6565,19051.5923
2014-04-21 13:25:00,54.63,54.67,54.63,54.66,26839.104436100683,31.6565,31.6797,31.6565,31.6739,26839.1044
2014-04-21 13:30:00,54.66,54.67,54.63,54.67,37407.870949798365,31.6739,31.6797,31.6565,31.6797,37407.8709
2014-04-21 13:35:00,54.67,54.67,54.63,54.67,20442.21944096788,31.6797,31.6797,31.6565,31.6797,20442.2194
2014-04-21 13:40:00,54.67,54.67,54.63,54.64,29759.421499096094,31.6797,31.6797,31.6565,31.6623,29759.4215
2014-04-21 13:45:00,54.65,54.68,54.64,54.65,24892.22639410374,31.6681,31.6855,31.6623,31.6681,24892.2264
2014-04-21 13:50:00,54.67,54.71,54.66,54.69,21693.78389653734,31.6797,31.7028,31.6739,31.6912,21693.7839
2014-04-21 13:55:00,54.69,54.72,54.68,54.71,52287.58169934641,31.6912,31.7086,31.6855,31.7028,52287.5817
2014-04-21 14:00:00,54.72,54.72,54.69,54.72,31984.424975664027,31.7086,31.7086,31.6912,31.7086,31984.425
2014-04-21 14:05:00,54.72,54.72,54.67,54.67,47003.19844249757,31.7086,31.7086,31.6797,31.6797,47003.1984
2014-04-21 14:10:00,54.67,54.67,54.65,54.66,34348.49116951745,31.6797,31.6797,31.6681,31.6739,34348.4912
2014-04-21 14:15:00,54.66,54.72,54.66,54.72,41301.62703379225,31.6739,31.7086,31.6739,31.7086,41301.627
2014-04-21 14:20:00,54.71,54.72,54.7,54.72,37964.12181894034,31.7028,31.7086,31.697,31.7086,37964.1218
2014-04-21 14:25:00,54.72,54.72,54.7,54.72,35600.05562508692,31.7086,31.7086,31.697,31.7086,35600.0556
2014-04-21 14:30:00,54.72,54.72,54.7,54.71,20859.40759282437,31.7086,31.7086,31.697,31.7028,20859.4076
2014-04-21 14:35:00,54.71,54.72,54.67,54.69,31428.174106522045,31.7028,31.7086,31.6797,31.6912,31428.1741
2014-04-21 14:40:00,54.68,54.69,54.62,54.62,35182.86747323043,31.6855,31.6912,31.6507,31.6507,35182.8675
2014-04-21 14:45:00,54.62,54.64,54.6,54.62,30732.860520094564,31.6507,31.6623,31.6391,31.6507,30732.8605
2014-04-21 14:50:00,54.62,54.62,54.59,54.59,34765.679321373944,31.6507,31.6507,31.6333,31.6333,34765.6793
2014-04-21 14:55:00,54.59,54.64,54.58,54.64,36712.557363370885,31.6333,31.6623,31.6275,31.6623,36712.5574
2014-04-21 15:00:00,54.64,54.65,54.62,54.64,31010.98595466556,31.6623,31.6681,31.6507,31.6623,31010.986
2014-04-21 15:05:00,54.64,54.64,54.6,54.6,26839.104436100683,31.6623,31.6623,31.6391,31.6391,26839.1044
2014-04-21 15:10:00,54.6,54.62,54.6,54.61,31984.424975664027,31.6391,31.6507,31.6391,31.6449,31984.425
2014-04-21 15:15:00,54.61,54.61,54.57,54.58,57015.71408705327,31.6449,31.6449,31.6217,31.6275,57015.7141
2014-04-21 15:20:00,54.58,54.59,54.57,54.59,68418.85690446392,31.6275,31.6333,31.6217,31.6333,68418.8569
2014-04-21 15:25:00,54.59,54.59,54.57,54.59,46029.7594214991,31.6333,31.6333,31.6217,31.6333,46029.7594
2014-04-21 15:30:00,54.58,54.58,54.51,54.51,107495.48046168825,31.6275,31.6275,31.5869,31.5869,107495.4805
2014-04-21 15:35:00,54.51,54.54,54.49,54.53,63412.59908218607,31.5869,31.6043,31.5754,31.5985,63412.5991
2014-04-21 15:40:00,54.53,54.58,54.52,54.58,85801.6965651509,31.5985,31.6275,31.5927,31.6275,85801.6966
2014-04-21 15:45:00,54.57,54.61,54.57,54.59,66611.04157975248,31.6217,31.6449,31.6217,31.6333,66611.0416
2014-04-21 15:50:00,54.59,54.64,54.59,54.62,145598.66499791408,31.6333,31.6623,31.6333,31.6507,145598.665
2014-04-21 15:55:00,54.62,54.68,54.61,54.66,198998.7484355445,31.6507,31.6855,31.6449,31.6739,198998.7484
2014-04-22 09:30:00,54.82,54.93,54.72,54.88,85940.75928243638,31.7666,31.8303,31.7086,31.8013,85940.7593
2014-04-22 09:35:00,54.87,55.0,54.86,54.88,19329.71770268392,31.7956,31.8709,31.7898,31.8013,19329.7177
2014-04-22 09:40:00,54.88,54.9,54.75,54.75,38381.30997079684,31.8013,31.8129,31.726,31.726,38381.31
2014-04-22 09:45:00,54.75,54.89,54.75,54.87,52982.89528577389,31.726,31.8071,31.726,31.7956,52982.8953
2014-04-22 09:50:00,54.87,54.91,54.84,54.9,44221.94409678766,31.7956,31.8187,31.7782,31.8129,44221.9441
2014-04-22 09:55:00,54.91,55.01,54.91,54.99,47281.32387706856,31.8187,31.8767,31.8187,31.8651,47281.3239
2014-04-22 10:00:00,54.99,55.02,54.89,55.0,72868.86385759979,31.8651,31.8825,31.8071,31.8709,72868.8639
2014-04-22 10:05:00,55.0,55.03,54.98,55.0,35600.05562508692,31.8709,31.8883,31.8593,31.8709,35600.0556
2014-04-22 10:10:00,55.0,55.13,54.99,55.12,64525.100820470034,31.8709,31.9462,31.8651,31.9404,64525.1008
2014-04-22 10:15:00,55.13,55.18,55.11,55.12,94979.8359059936,31.9462,31.9752,31.9346,31.9404,94979.8359
2014-04-22 10:20:00,55.13,55.21,55.12,55.13,27395.355305242665,31.9462,31.9926,31.9404,31.9462,27395.3553
2014-04-22 10:25:00,55.14,55.19,55.13,55.15,33096.92671394799,31.952,31.981,31.9462,31.9578,33096.9267
2014-04-22 10:30:00,55.15,55.21,55.15,55.21,24892.22639410374,31.9578,31.9926,31.9578,31.9926,24892.2264
2014-04-22 10:35:00,55.21,55.22,55.15,55.18,50062.57822277848,31.9926,31.9984,31.9578,31.9752,50062.5782
2014-04-22 10:40:00,55.18,55.21,55.16,55.18,27673.48073981365,31.9752,31.9926,31.9636,31.9752,27673.4807
2014-04-22 10:45:00,55.18,55.21,55.16,55.18,34070.36573494646,31.9752,31.9926,31.9636,31.9752,34070.3657
2014-04-22 10:50:00,55.17,55.21,55.15,55.18,54929.77332777083,31.9694,31.9926,31.9578,31.9752,54929.7733
2014-04-22 10:55:00,55.18,55.21,55.16,55.2,30593.79780280907,31.9752,31.9926,31.9636,31.9868,30593.7978
2014-04-22 11:00:00,55.2,55.26,55.18,55.21,29064.107912668616,31.9868,32.0215,31.9752,31.9926,29064.1079
2014-04-22 11:05:00,55.21,55.25,55.21,55.24,17104.71422611598,31.9926,32.0158,31.9926,32.01,17104.7142
2014-04-22 11:10:00,55.25,55.38,55.24,55.36,75928.24363788069,32.0158,32.0911,32.01,32.0795,75928.2436
2014-04-22 11:15:00,55.35,55.46,55.34,55.45,74815.74189959673,32.0737,32.1374,32.0679,32.1316,74815.7419
2014-04-22 11:20:00,55.44,55.54,55.44,55.5,46168.8221387846,32.1259,32.1838,32.1259,32.1606,46168.8221
2014-04-22 11:25:00,55.51,55.54,55.41,55.47,96231.40036156308,32.1664,32.1838,32.1085,32.1432,96231.4004
2014-04-22 11:30:00,55.48,55.62,55.46,55.59,96509.52579613408,32.149,32.2302,32.1374,32.2128,96509.5258
2014-04-22 11:35:00,55.59,55.73,55.59,55.71,86497.01015157838,32.2128,32.2939,32.2128,32.2823,86497.0102
2014-04-22 11:40:00,55.72,55.72,55.62,55.67,68836.0450563204,32.2881,32.2881,32.2302,32.2591,68836.0451
2014-04-22 11:45:00,55.66,55.69,55.6,55.62,89834.51536643026,32.2533,32.2707,32.2186,32.2302,89834.5154
2014-04-22 11:50:00,55.62,55.73,55.61,55.72,118620.4978445279,32.2302,32.2939,32.2244,32.2881,118620.4978
2014-04-22 11:55:00,55.72,55.79,55.69,55.69,182450.28507857045,32.2881,32.3287,32.2707,32.2707,182450.2851
2014-04-22 12:00:00,55.69,55.72,55.67,55.67,68836.0450563204,32.2707,32.2881,32.2591,32.2591,68836.0451
2014-04-22 12:05:00,55.66,55.66,55.59,55.59,68140.73146989293,32.2533,32.2533,32.2128,32.2128,68140.7315
2014-04-22 12:10:00,55.59,55.67,55.56,55.56,55068.83604505633,32.2128,32.2591,32.1954,32.1954,55068.836
2014-04-22 12:15:00,55.56,55.64,55.55,55.63,44778.19496592964,32.1954,32.2417,32.1896,32.236,44778.195
2014-04-22 12:20:00,55.62,55.68,55.59,55.66,62300.0973439021,32.2302,32.2649,32.2128,32.2533,62300.0973
2014-04-22 12:25:00,55.66,55.67,55.63,55.64,50062.57822277848,32.2533,32.2591,32.236,32.2417,50062.5782
2014-04-22 12:30:00,55.64,55.64,55.63,55.64,20859.40759282437,32.2417,32.2417,32.236,32.2417,20859.4076
2014-04-22 12:35:00,55.64,55.77,55.64,55.76,161312.7520511751,32.2417,32.3171,32.2417,32.3113,161312.7521
2014-04-22 12:40:00,55.76,55.77,55.64,55.64,34487.553886802954,32.3113,32.3171,32.2417,32.2417,34487.5539
2014-04-22 12:45:00,55.63,55.66,55.62,55.63,23779.724655819777,32.236,32.2533,32.2302,32.236,23779.7247
2014-04-22 12:50:00,55.64,55.66,55.63,55.65,21415.658461966348,32.2417,32.2533,32.236,32.2475,21415.6585
2014-04-22 12:55:00,55.66,55.72,55.66,55.72,26978.16715338618,32.2533,32.2881,32.2533,32.2881,26978.1672
2014-04-22 13:00:00,55.72,55.74,55.69,55.71,25309.41454596023,32.2881,32.2997,32.2707,32.2823,25309.4145
2014-04-22 13:05:00,55.72,55.72,55.62,55.64,78848.5607008761,32.2881,32.2881,32.2302,32.2417,78848.5607
2014-04-22 13:10:00,55.64,55.68,55.62,55.64,49506.327353636494,32.2417,32.2649,32.2302,32.2417,49506.3274
2014-04-22 13:15:00,55.64,55.69,55.64,55.68,65498.5398414685,32.2417,32.2707,32.2417,32.2649,65498.5398
2014-04-22 13:20:00,55.69,55.69,55.67,55.69,44082.88137950216,32.2707,32.2707,32.2591,32.2707,44082.8814
2014-04-22 13:25:00,55.68,55.69,55.6,55.6,51314.14267834794,32.2649,32.2707,32.2186,32.2186,51314.1427
2014-04-22 13:30:00,55.61,55.62,55.52,55.54,96787.65123070506,32.2244,32.2302,32.1722,32.1838,96787.6512
2014-04-22 13:35:00,55.53,55.61,55.51,55.6,47281.32387706856,32.178,32.2244,32.1664,32.2186,47281.3239
2014-04-22 13:40:00,55.59,55.66,55.59,55.64,42553.19148936171,32.2128,32.2533,32.2128,32.2417,42553.1915
2014-04-22 13:45:00,55.65,55.68,55.64,55.66,46168.8221387846,32.2475,32.2649,32.2417,32.2533,46168.8221
2014-04-22 13:50:00,55.67,55.77,55.66,55.75,60075.09386733417,32.2591,32.3171,32.2533,32.3055,60075.0939
2014-04-22 13:55:00,55.76,55.76,55.69,55.76,60909.47017104715,32.3113,32.3113,32.2707,32.3113,60909.4702
2014-04-22 14:00:00,55.75,55.77,55.7,55.71,63551.66179947156,32.3055,32.3171,32.2765,32.2823,63551.6618
2014-04-22 14:05:00,55.72,55.74,55.66,55.68,106661.10415797523,32.2881,32.2997,32.2533,32.2649,106661.1042
2014-04-22 14:10:00,55.67,55.67,55.59,55.62,39632.874426366296,32.2591,32.2591,32.2128,32.2302,39632.8744
2014-04-22 14:15:00,55.62,55.67,55.62,55.65,36434.431928799895,32.2302,32.2591,32.2302,32.2475,36434.4319
2014-04-22 14:20:00,55.64,55.69,55.64,55.67,41718.81518564873,32.2417,32.2707,32.2417,32.2591,41718.8152
2014-04-22 14:25:00,55.67,55.72,55.66,55.67,36851.62008065638,32.2591,32.2881,32.2533,32.2591,36851.6201
2014-04-22 14:30:00,55.67,55.73,55.67,55.72,58406.34125990822,32.2591,32.2939,32.2591,32.2881,58406.3413
2014-04-22 14:35:00,55.72,55.75,55.7,55.73,46168.8221387846,32.2881,32.3055,32.2765,32.2939,46168.8221
2014-04-22 14:40:00,55.72,55.74,55.64,55.64,71617.29940203032,32.2881,32.2997,32.2417,32.2417,71617.2994
2014-04-22 14:45:00,55.64,55.7,55.64,55.69,40467.25073007927,32.2417,32.2765,32.2417,32.2707,40467.2507
2014-04-22 14:50:00,55.69,55.77,55.67,55.76,44778.19496592964,32.2707,32.3171,32.2591,32.3113,44778.195
2014-04-22 14:55:00,55.77,55.8,55.74,55.75,63412.59908218607,32.3171,32.3345,32.2997,32.3055,63412.5991
2014-04-22 15:00:00,55.74,55.78,55.67,55.69,75093.86733416772,32.2997,32.3229,32.2591,32.2707,75093.8673
2014-04-22 15:05:00,55.67,55.72,55.67,55.71,61465.72104018913,32.2591,32.2881,32.2591,32.2823,61465.721
2014-04-22 15:10:00,55.72,55.73,55.67,55.72,69809.48407731888,32.2881,32.2939,32.2591,32.2881,69809.4841
2014-04-22 15:15:00,55.72,55.72,55.67,55.72,67445.41788346544,32.2881,32.2881,32.2591,32.2881,67445.4179
2014-04-22 15:20:00,55.72,55.77,55.72,55.76,67445.41788346544,32.2881,32.3171,32.2881,32.3113,67445.4179
2014-04-22 15:25:00,55.76,55.77,55.67,55.69,85106.38297872341,32.3113,32.3171,32.2591,32.2707,85106.383
2014-04-22 15:30:00,55.69,55.7,55.61,55.62,109720.48393825616,32.2707,32.2765,32.2244,32.2302,109720.4839
2014-04-22 15:35:00,55.62,55.66,55.57,55.59,181198.720623001,32.2302,32.2533,32.2012,32.2128,181198.7206
2014-04-22 15:40:00,55.59,55.63,55.55,55.55,195939.3686552636,32.2128,32.236,32.1896,32.1896,195939.3687
2014-04-22 15:45:00,55.56,55.62,55.51,55.62,222222.22222222225,32.1954,32.2302,32.1664,32.2302,222222.2222
2014-04-22 15:50:00,55.62,55.67,55.59,55.66,214017.521902378,32.2302,32.2591,32.2128,32.2533,214017.5219
2014-04-22 15:55:00,55.66,55.83,55.66,55.75,451953.83117786126,32.2533,32.3518,32.2533,32.3055,451953.8312
2014-04-23 09:30:00,57.28,57.31,56.97,57.12,606174.384647476,33.1921,33.2095,33.0124,33.0994,606174.3846
2014-04-23 09:35:00,57.12,57.15,56.11,56.51,573633.70880267,33.0994,33.1167,32.5141,32.7459,573633.7088
2014-04-23 09:40:00,56.47,56.72,56.27,56.72,297872.340425532,32.7227,32.8676,32.6068,32.8676,297872.3404
2014-04-23 09:45:00,56.72,56.95,56.61,56.79,290641.07912668615,32.8676,33.0009,32.8038,32.9081,290641.0791
2014-04-23 09:50:00,56.77,56.79,56.24,56.33,328466.138228341,32.8965,32.9081,32.5894,32.6416,328466.1382
2014-04-23 09:55:00,56.38,56.38,55.26,55.53,619941.5936587402,32.6706,32.6706,32.0215,32.178,619941.5937
2014-04-23 10:00:00,55.53,55.69,54.99,55.44,265470.7272980114,32.178,32.2707,31.8651,32.1259,265470.7273
2014-04-23 10:05:00,55.48,55.82,55.46,55.74,167431.5116117369,32.149,32.3461,32.1374,32.2997,167431.5116
2014-04-23 10:10:00,55.74,55.91,55.3,55.31,420386.5943540537,32.2997,32.3982,32.0447,32.0505,420386.5944
2014-04-23 10:15:00,55.32,55.61,55.2,55.2,153108.05173133084,32.0563,32.2244,31.9868,31.9868,153108.0517
2014-04-23 10:20:00,55.2,55.45,55.05,55.18,116117.36893338896,31.9868,32.1316,31.8999,31.9752,116117.3689
2014-04-23 10:25:00,55.18,55.26,55.05,55.23,182311.2223612849,31.9752,32.0215,31.8999,32.0042,182311.2224
2014-04-23 10:30:00,55.23,55.31,54.76,54.9,193158.11430955364,32.0042,32.0505,31.7318,31.8129,193158.1143
2014-04-23 10:35:00,54.9,55.04,54.75,54.94,104157.97524683631,31.8129,31.8941,31.726,31.8361,104157.9752
2014-04-23 10:40:00,54.93,55.08,54.77,55.03,143790.84967320264,31.8303,31.9172,31.7376,31.8883,143790.8497
2014-04-23 10:45:00,55.03,55.15,55.01,55.01,179390.90529828955,31.8883,31.9578,31.8767,31.8767,179390.9053
2014-04-23 10:50:00,55.0,55.0,54.41,54.49,193853.4278959811,31.8709,31.8709,31.529,31.5754,193853.4279
2014-04-23 10:55:00,54.47,54.56,54.28,54.56,251147.26741760536,31.5638,31.6159,31.4537,31.6159,251147.2674
2014-04-23 11:00:00,54.56,54.69,54.46,54.62,194826.8669169796,31.6159,31.6912,31.558,31.6507,194826.8669
2014-04-23 11:05:00,54.62,54.63,54.44,54.46,115978.30621610348,31.6507,31.6565,31.5464,31.558,115978.3062
2014-04-23 11:10:00,54.46,54.53,54.3,54.31,78153.24711444862,31.558,31.5985,31.4653,31.4711,78153.2471
2014-04-23 11:15:00,54.32,54.57,54.31,54.57,114587.67904324851,31.4768,31.6217,31.4711,31.6217,114587.679
2014-04-23 11:20:00,54.58,54.62,54.41,54.42,125712.69642608818,31.6275,31.6507,31.529,31.5348,125712.6964
2014-04-23 11:25:00,54.43,54.51,54.31,54.37,107217.35502711724,31.5406,31.5869,31.4711,31.5058,107217.355
2014-04-23 11:30:00,54.37,54.52,54.35,54.45,61048.53288833264,31.5058,31.5927,31.4942,31.5522,61048.5329
2014-04-23 11:35:00,54.45,54.45,54.36,54.38,77457.93352802114,31.5522,31.5522,31.5,31.5116,77457.9335
2014-04-23 11:40:00,54.39,54.41,54.33,54.36,82464.19135029899,31.5174,31.529,31.4826,31.5,82464.1914
2014-04-23 11:45:00,54.36,54.4,54.35,54.38,74537.61646502573,31.5,31.5232,31.4942,31.5116,74537.6165
2014-04-23 11:50:00,54.37,54.38,54.2,54.28,137254.90196078434,31.5058,31.5116,31.4073,31.4537,137254.902
2014-04-23 11:55:00,54.28,54.28,54.13,54.23,109720.48393825616,31.4537,31.4537,31.3667,31.4247,109720.4839
2014-04-23 12:00:00,54.26,54.47,54.25,54.44,89417.32721457379,31.4421,31.5638,31.4363,31.5464,89417.3272
2014-04-23 12:05:00,54.46,54.59,54.41,54.5,106104.85328883328,31.558,31.6333,31.529,31.5811,106104.8533
2014-04-23 12:10:00,54.5,54.61,54.5,54.59,49228.20191906551,31.5811,31.6449,31.5811,31.6333,49228.2019
2014-04-23 12:15:00,54.61,54.72,54.55,54.64,72729.80114031429,31.6449,31.7086,31.6101,31.6623,72729.8011
2014-04-23 12:20:00,54.64,54.82,54.64,54.75,64246.97538589904,31.6623,31.7666,31.6623,31.726,64246.9754
2014-04-23 12:25:00,54.75,54.75,54.6,54.68,55625.08691419831,31.726,31.726,31.6391,31.6855,55625.0869
2014-04-23 12:30:00,54.69,54.69,54.47,54.51,43804.75594493117,31.6912,31.6912,31.5638,31.5869,43804.7559
2014-04-23 12:35:00,54.51,54.54,54.41,54.43,43387.56779307468,31.5869,31.6043,31.529,31.5406,43387.5678
2014-04-23 12:40:00,54.42,54.51,54.42,54.44,42414.12877207621,31.5348,31.5869,31.5348,31.5464,42414.1288
2014-04-23 12:45:00,54.44,54.47,54.39,54.44,68557.91962174942,31.5464,31.5638,31.5174,31.5464,68557.9196
2014-04-23 12:50:00,54.45,54.51,54.44,54.51,24057.85009039077,31.5522,31.5869,31.5464,31.5869,24057.8501
2014-04-23 12:55:00,54.52,54.54,54.47,54.49,26700.041718815188,31.5927,31.6043,31.5638,31.5754,26700.0417
2014-04-23 13:00:00,54.49,54.54,54.44,54.54,39215.68627450981,31.5754,31.6043,31.5464,31.6043,39215.6863
2014-04-23 13:05:00,54.54,54.54,54.49,54.51,32123.48769294952,31.6043,31.6043,31.5754,31.5869,32123.4877
2014-04-23 13:10:00,54.51,54.6,54.5,54.57,36573.49464608539,31.5869,31.6391,31.5811,31.6217,36573.4946
2014-04-23 13:15:00,54.57,54.62,54.57,54.58,35321.93019051592,31.6217,31.6507,31.6217,31.6275,35321.9302
2014-04-23 13:20:00,54.58,54.72,54.58,54.65,37129.74551522737,31.6275,31.7086,31.6275,31.6681,37129.7455
2014-04-23 13:25:00,54.67,54.72,54.62,54.72,36017.243776943404,31.6797,31.7086,31.6507,31.7086,36017.2438
2014-04-23 13:30:00,54.71,54.72,54.69,54.72,38242.24725351133,31.7028,31.7086,31.6912,31.7086,38242.2473
2014-04-23 13:35:00,54.72,54.85,54.72,54.84,68001.66875260744,31.7086,31.784,31.7086,31.7782,68001.6688
2014-04-23 13:40:00,54.85,54.87,54.7,54.71,57571.96495619525,31.784,31.7956,31.697,31.7028,57571.965
2014-04-23 13:45:00,54.7,54.72,54.59,54.62,60909.47017104715,31.697,31.7086,31.6333,31.6507,60909.4702
2014-04-23 13:50:00,54.62,54.72,54.62,54.72,24057.85009039077,31.6507,31.7086,31.6507,31.7086,24057.8501
2014-04-23 13:55:00,54.72,54.79,54.68,54.74,40606.313447364766,31.7086,31.7492,31.6855,31.7202,40606.3134
2014-04-23 14:00:00,54.75,54.79,54.72,54.77,44361.00681407315,31.726,31.7492,31.7086,31.7376,44361.0068
2014-04-23 14:05:00,54.77,54.81,54.74,54.79,31289.111389236547,31.7376,31.7608,31.7202,31.7492,31289.1114
2014-04-23 14:10:00,54.8,54.8,54.72,54.72,21554.721179251843,31.755,31.755,31.7086,31.7086,21554.7212
2014-04-23 14:15:00,54.71,54.78,54.69,54.74,33931.30301766097,31.7028,31.7434,31.6912,31.7202,33931.303
2014-04-23 14:20:00,54.75,54.77,54.74,54.75,22528.16020025032,31.726,31.7376,31.7202,31.726,22528.1602
2014-04-23 14:25:00,54.76,54.82,54.76,54.78,26978.16715338618,31.7318,31.7666,31.7318,31.7434,26978.1672
2014-04-23 14:30:00,54.79,54.86,54.74,54.84,36851.62008065638,31.7492,31.7898,31.7202,31.7782,36851.6201
2014-04-23 14:35:00,54.84,54.98,54.82,54.9,46586.01029064108,31.7782,31.8593,31.7666,31.8129,46586.0103
2014-04-23 14:40:00,54.92,55.0,54.92,54.96,36434.431928799895,31.8245,31.8709,31.8245,31.8477,36434.4319
2014-04-23 14:45:00,54.95,54.97,54.87,54.89,31150.04867195105,31.8419,31.8535,31.7956,31.8071,31150.0487
2014-04-23 14:50:00,54.88,54.96,54.88,54.95,31289.111389236547,31.8013,31.8477,31.8013,31.8419,31289.1114
2014-04-23 14:55:00,54.95,55.04,54.94,54.98,44639.13224864414,31.8419,31.8941,31.8361,31.8593,44639.1322
2014-04-23 15:00:00,54.98,55.11,54.98,55.06,78848.5607008761,31.8593,31.9346,31.8593,31.9057,78848.5607
2014-04-23 15:05:00,55.08,55.14,55.08,55.13,54373.522458628846,31.9172,31.952,31.9172,31.9462,54373.5225
2014-04-23 15:10:00,55.14,55.29,55.13,55.28,114309.55360867752,31.952,32.0389,31.9462,32.0331,114309.5536
2014-04-23 15:15:00,55.26,55.26,55.15,55.23,56459.46321791128,32.0215,32.0215,31.9578,32.0042,56459.4632
2014-04-23 15:20:00,55.23,55.23,55.16,55.18,61743.846474760125,32.0042,32.0042,31.9636,31.9752,61743.8465
2014-04-23 15:25:00,55.19,55.23,55.11,55.11,95675.14949242109,31.981,32.0042,31.9346,31.9346,95675.1495
2014-04-23 15:30:00,55.13,55.18,55.12,55.17,80517.31330830205,31.9462,31.9752,31.9404,31.9694,80517.3133
2014-04-23 15:35:00,55.17,55.23,55.16,55.18,122236.12849395078,31.9694,32.0042,31.9636,31.9752,122236.1285
2014-04-23 15:40:00,55.18,55.26,55.17,55.26,82464.19135029899,31.9752,32.0215,31.9694,32.0215,82464.1914
2014-04-23 15:45:00,55.26,55.26,55.18,55.21,140036.15630649423,32.0215,32.0215,31.9752,31.9926,140036.1563
2014-04-23 15:50:00,55.21,55.27,55.2,55.24,136003.33750521488,31.9926,32.0273,31.9868,32.01,136003.3375
2014-04-23 15:55:00,55.24,55.25,55.22,55.23,260186.34404116252,32.01,32.0158,31.9984,32.0042,260186.344
2014-04-24 09:30:00,55.72,55.73,55.16,55.36,118342.3724099569,32.2881,32.2939,31.9636,32.0795,118342.3724
2014-04-24 09:35:00,55.33,55.35,55.02,55.15,107634.54317897372,32.0621,32.0737,31.8825,31.9578,107634.5432
2014-04-24 09:40:00,55.16,55.17,54.9,54.96,56042.2750660548,31.9636,31.9694,31.8129,31.8477,56042.2751
2014-04-24 09:45:00,54.96,55.0,54.72,54.76,63273.536364900574,31.8477,31.8709,31.7086,31.7318,63273.5364
2014-04-24 09:50:00,54.76,54.87,54.72,54.79,78014.18439716313,31.7318,31.7956,31.7086,31.7492,78014.1844
2014-04-24 09:55:00,54.8,54.8,54.71,54.73,61048.53288833264,31.755,31.755,31.7028,31.7144,61048.5329
2014-04-24 10:00:00,54.72,54.72,54.49,54.64,137393.9646780698,31.7086,31.7086,31.5754,31.6623,137393.9647
2014-04-24 10:05:00,54.64,54.72,54.54,54.57,70504.79766374636,31.6623,31.7086,31.6043,31.6217,70504.7977
2014-04-24 10:10:00,54.59,54.65,54.57,54.65,38103.18453622584,31.6333,31.6681,31.6217,31.6681,38103.1845
2014-04-24 10:15:00,54.65,54.91,54.64,54.82,65915.727993325,31.6681,31.8187,31.6623,31.7666,65915.728
2014-04-24 10:20:00,54.82,54.86,54.67,54.82,70504.79766374636,31.7666,31.7898,31.6797,31.7666,70504.7977
2014-04-24 10:25:00,54.81,54.86,54.77,54.82,29898.484216381592,31.7608,31.7898,31.7376,31.7666,29898.4842
2014-04-24 10:30:00,54.83,55.0,54.82,54.98,82325.12863301349,31.7724,31.8709,31.7666,31.8593,82325.1286
2014-04-24 10:35:00,54.98,55.11,54.98,55.1,33931.30301766097,31.8593,31.9346,31.8593,31.9288,33931.303
2014-04-24 10:40:00,55.12,55.21,55.07,55.1,51592.26811291893,31.9404,31.9926,31.9114,31.9288,51592.2681
2014-04-24 10:45:00,55.12,55.19,54.95,54.95,44639.13224864414,31.9404,31.981,31.8419,31.8419,44639.1322
2014-04-24 10:50:00,54.94,54.95,54.8,54.84,80656.37602558755,31.8361,31.8419,31.755,31.7782,80656.376
2014-04-24 10:55:00,54.85,54.87,54.77,54.8,55903.2123487693,31.784,31.7956,31.7376,31.755,55903.2123
2014-04-24 11:00:00,54.8,54.85,54.75,54.85,51592.26811291893,31.755,31.784,31.726,31.784,51592.2681
2014-04-24 11:05:00,54.86,54.95,54.83,54.93,76206.36907245168,31.7898,31.8419,31.7724,31.8303,76206.3691
2014-04-24 11:10:00,54.94,54.96,54.9,54.94,48393.82561535253,31.8361,31.8477,31.8129,31.8361,48393.8256
2014-04-24 11:15:00,54.95,55.02,54.95,54.98,19468.780419969407,31.8419,31.8825,31.8419,31.8593,19468.7804
2014-04-24 11:20:00,54.98,55.12,54.97,55.03,36851.62008065638,31.8593,31.9404,31.8535,31.8883,36851.6201
2014-04-24 11:25:00,55.05,55.08,54.99,55.0,19468.780419969407,31.8999,31.9172,31.8651,31.8709,19468.7804
2014-04-24 11:30:00,54.99,55.13,54.98,55.13,29064.107912668616,31.8651,31.9462,31.8593,31.9462,29064.1079
2014-04-24 11:35:00,55.13,55.18,55.09,55.13,35460.992907801425,31.9462,31.9752,31.923,31.9462,35460.9929
2014-04-24 11:40:00,55.12,55.15,55.09,55.12,20164.09400639689,31.9404,31.9578,31.923,31.9404,20164.094
2014-04-24 11:45:00,55.13,55.15,55.1,55.15,37825.05910165485,31.9462,31.9578,31.9288,31.9578,37825.0591
2014-04-24 11:50:00,55.13,55.14,55.07,55.1,30871.923237380062,31.9462,31.952,31.9114,31.9288,30871.9232
2014-04-24 11:55:00,55.08,55.12,55.07,55.08,16687.52607425949,31.9172,31.9404,31.9114,31.9172,16687.5261
2014-04-24 12:00:00,55.1,55.1,54.95,54.96,37546.93366708386,31.9288,31.9288,31.8419,31.8477,37546.9337
2014-04-24 12:05:00,54.96,55.0,54.95,54.96,13350.020859407594,31.8477,31.8709,31.8419,31.8477,13350.0209
2014-04-24 12:10:00,54.97,54.99,54.95,54.96,24614.100959532752,31.8535,31.8651,31.8419,31.8477,24614.101
2014-04-24 12:15:00,54.97,55.0,54.93,54.97,42275.06605479072,31.8535,31.8709,31.8303,31.8535,42275.0661
2014-04-24 12:20:00,54.99,55.17,54.97,55.16,39771.93714365179,31.8651,31.9694,31.8535,31.9636,39771.9371
2014-04-24 12:25:00,55.17,55.23,55.17,55.21,30315.67236823808,31.9694,32.0042,31.9694,31.9926,30315.6724
2014-04-24 12:30:00,55.22,55.27,55.22,55.25,30037.546933667087,31.9984,32.0273,31.9984,32.0158,30037.5469
2014-04-24 12:35:00,55.26,55.27,55.25,55.25,13489.08357669309,32.0215,32.0273,32.0158,32.0158,13489.0836
2014-04-24 12:40:00,55.24,55.25,55.21,55.23,8621.888471700739,32.01,32.0158,31.9926,32.0042,8621.8885
2014-04-24 12:45:00,55.23,55.24,55.21,55.21,7231.26129884578,32.0042,32.01,31.9926,31.9926,7231.2613
2014-04-24 12:50:00,55.21,55.25,55.21,55.25,8900.01390627173,31.9926,32.0158,31.9926,32.0158,8900.0139
2014-04-24 12:55:00,55.26,55.41,55.26,55.38,23501.599221248784,32.0215,32.1085,32.0215,32.0911,23501.5992
2014-04-24 13:00:00,55.37,55.37,55.3,55.3,8900.01390627173,32.0853,32.0853,32.0447,32.0447,8900.0139
2014-04-24 13:05:00,55.29,55.3,55.26,55.28,8621.888471700739,32.0389,32.0447,32.0215,32.0331,8621.8885
2014-04-24 13:10:00,55.27,55.28,55.23,55.26,7787.512167987763,32.0273,32.0331,32.0042,32.0215,7787.5122
2014-04-24 13:15:00,55.23,55.27,55.23,55.26,9039.076623557225,32.0042,32.0273,32.0042,32.0215,9039.0766
2014-04-24 13:20:00,55.26,55.35,55.26,55.35,13350.020859407594,32.0215,32.0737,32.0215,32.0737,13350.0209
2014-04-24 13:25:00,55.35,55.36,55.26,55.26,14184.397163120568,32.0737,32.0795,32.0215,32.0215,14184.3972
2014-04-24 13:30:00,55.26,55.27,55.22,55.22,12515.64455569462,32.0215,32.0273,31.9984,31.9984,12515.6446
2014-04-24 13:35:00,55.21,55.23,55.13,55.13,18495.341398970937,31.9926,32.0042,31.9462,31.9462,18495.3414
2014-04-24 13:40:00,55.13,55.18,55.11,55.18,9873.4529272702,31.9462,31.9752,31.9346,31.9752,9873.4529
2014-04-24 13:45:00,55.18,55.18,55.11,55.16,16548.463356973996,31.9752,31.9752,31.9346,31.9636,16548.4634
2014-04-24 13:50:00,55.15,55.26,55.13,55.18,26560.979001529693,31.9578,32.0215,31.9462,31.9752,26560.979
2014-04-24 13:55:00,55.16,55.2,55.12,55.14,11125.017382839662,31.9636,31.9868,31.9404,31.952,11125.0174
2014-04-24 14:00:00,55.13,55.2,55.13,55.19,9734.390209984704,31.9462,31.9868,31.9462,31.981,9734.3902
2014-04-24 14:05:00,55.21,55.23,55.13,55.15,13767.209011264082,31.9926,32.0042,31.9462,31.9578,13767.209
2014-04-24 14:10:00,55.16,55.21,55.13,55.21,17660.96509525796,31.9636,31.9926,31.9462,31.9926,17660.9651
2014-04-24 14:15:00,55.22,55.23,55.18,55.18,9039.076623557225,31.9984,32.0042,31.9752,31.9752,9039.0766
2014-04-24 14:20:00,55.2,55.22,55.15,55.15,13210.958142122096,31.9868,31.9984,31.9578,31.9578,13210.9581
2014-04-24 14:25:00,55.15,55.2,55.15,55.17,16826.58879154499,31.9578,31.9868,31.9578,31.9694,16826.5888
2014-04-24 14:30:00,55.18,55.22,55.14,55.19,12098.456403838132,31.9752,31.9984,31.952,31.981,12098.4564
2014-04-24 14:35:00,55.19,55.23,55.18,55.21,10429.703796412185,31.981,32.0042,31.9752,31.9926,10429.7038
2014-04-24 14:40:00,55.21,55.25,55.15,55.15,12237.519121123629,31.9926,32.0158,31.9578,31.9578,12237.5191
2014-04-24 14:45:00,55.15,55.27,55.15,55.27,10012.515644555697,31.9578,32.0273,31.9578,32.0273,10012.5156
2014-04-24 14:50:00,55.26,55.28,55.18,55.21,16687.52607425949,32.0215,32.0331,31.9752,31.9926,16687.5261
2014-04-24 14:55:00,55.22,55.26,55.18,55.26,15575.024335975526,31.9984,32.0215,31.9752,32.0215,15575.0243
2014-04-24 15:00:00,55.26,55.28,55.18,55.26,15157.836184119038,32.0215,32.0331,31.9752,32.0215,15157.8362
2014-04-24 15:05:00,55.26,55.28,55.24,55.24,27117.22987067168,32.0215,32.0331,32.01,32.01,27117.2299
2014-04-24 15:10:00,55.23,55.29,55.21,55.29,28925.04519538312,32.0042,32.0389,31.9926,32.0389,28925.0452
2014-04-24 15:15:00,55.3,55.3,55.24,55.28,29759.421499096094,32.0447,32.0447,32.01,32.0331,29759.4215
2014-04-24 15:20:00,55.28,55.3,55.26,55.29,26004.72813238771,32.0331,32.0447,32.0215,32.0389,26004.7281
2014-04-24 15:25:00,55.3,55.3,55.23,55.27,27812.54345709916,32.0447,32.0447,32.0042,32.0273,27812.5435
2014-04-24 15:30:00,55.28,55.29,55.21,55.23,37546.93366708386,32.0331,32.0389,31.9926,32.0042,37546.9337
2014-04-24 15:35:00,55.22,55.23,55.21,55.21,33653.17758308998,31.9984,32.0042,31.9926,31.9926,33653.1776
2014-04-24 15:40:00,55.21,55.28,55.21,55.21,48393.82561535253,31.9926,32.0331,31.9926,31.9926,48393.8256
2014-04-24 15:45:00,55.21,55.22,55.18,55.2,56181.33778334029,31.9926,31.9984,31.9752,31.9868,56181.3378
2014-04-24 15:50:00,55.2,55.21,55.15,55.18,67028.22973160897,31.9868,31.9926,31.9578,31.9752,67028.2297
2014-04-24 15:55:00,55.18,55.23,55.15,55.23,119454.87414824088,31.9752,32.0042,31.9578,32.0042,119454.8741
2014-04-25 09:30:00,55.09,55.47,54.99,55.39,142400.22250034768,31.923,32.1432,31.8651,32.0969,142400.2225
2014-04-25 09:35:00,55.33,55.37,55.26,55.35,55903.2123487693,32.0621,32.0853,32.0215,32.0737,55903.2123
2014-04-25 09:40:00,55.36,55.36,55.3,55.36,62021.97190933112,32.0795,32.0795,32.0447,32.0795,62021.9719
2014-04-25 09:45:00,55.35,55.5,55.33,55.4,77736.05896259214,32.0737,32.1606,32.0621,32.1027,77736.059
2014-04-25 09:50:00,55.41,55.56,55.38,55.55,63690.724516757065,32.1085,32.1954,32.0911,32.1896,63690.7245
2014-04-25 09:55:00,55.56,55.57,55.21,55.25,73286.05200945627,32.1954,32.2012,31.9926,32.0158,73286.052
2014-04-25 10:00:00,55.23,55.4,55.19,55.39,46168.8221387846,32.0042,32.1027,31.981,32.0969,46168.8221
2014-04-25 10:05:00,55.39,55.45,55.36,55.41,89417.32721457379,32.0969,32.1316,32.0795,32.1085,89417.3272
2014-04-25 10:10:00,55.42,55.42,55.22,55.28,54512.58517591434,32.1143,32.1143,31.9984,32.0331,54512.5852
2014-04-25 10:15:00,55.27,55.43,55.27,55.33,39910.999860937285,32.0273,32.1201,32.0273,32.0621,39910.9999
2014-04-25 10:20:00,55.33,55.47,55.33,55.41,31010.98595466556,32.0621,32.1432,32.0621,32.1085,31010.986
2014-04-25 10:25:00,55.4,55.44,55.32,55.42,36990.682797941874,32.1027,32.1259,32.0563,32.1143,36990.6828
2014-04-25 10:30:00,55.44,55.45,55.38,55.44,32957.8639966625,32.1259,32.1316,32.0911,32.1259,32957.864
2014-04-25 10:35:00,55.44,55.44,55.35,55.4,49645.39007092199,32.1259,32.1259,32.0737,32.1027,49645.3901
2014-04-25 10:40:00,55.39,55.41,55.36,55.38,58962.59212905021,32.0969,32.1085,32.0795,32.0911,58962.5921
2014-04-25 10:45:00,55.37,55.41,55.33,55.33,52982.89528577389,32.0853,32.1085,32.0621,32.0621,52982.8953
2014-04-25 10:50:00,55.35,55.37,55.32,55.35,42553.19148936171,32.0737,32.0853,32.0563,32.0737,42553.1915
2014-04-25 10:55:00,55.36,55.41,55.33,55.4,49923.51550549298,32.0795,32.1085,32.0621,32.1027,49923.5155
2014-04-25 11:00:00,55.4,55.41,55.37,55.4,37546.93366708386,32.1027,32.1085,32.0853,32.1027,37546.9337
2014-04-25 11:05:00,55.39,55.41,55.36,55.41,65081.35168961202,32.0969,32.1085,32.0795,32.1085,65081.3517
2014-04-25 11:10:00,55.41,55.43,55.39,55.41,56181.33778334029,32.1085,32.1201,32.0969,32.1085,56181.3378
2014-04-25 11:15:00,55.41,55.57,55.41,55.55,105687.66513697678,32.1085,32.2012,32.1085,32.1896,105687.6651
2014-04-25 11:20:00,55.55,55.62,55.5,55.58,71756.36211931582,32.1896,32.2302,32.1606,32.207,71756.3621
2014-04-25 11:25:00,55.58,55.66,55.58,55.64,46446.94757335559,32.207,32.2533,32.207,32.2417,46446.9476
2014-04-25 11:30:00,55.63,55.67,55.62,55.66,45334.44583507162,32.236,32.2591,32.2302,32.2533,45334.4458
2014-04-25 11:35:00,55.65,55.69,55.64,55.67,22667.22291753581,32.2475,32.2707,32.2417,32.2591,22667.2229
2014-04-25 11:40:00,55.67,55.72,55.63,55.64,44639.13224864414,32.2591,32.2881,32.236,32.2417,44639.1322
2014-04-25 11:45:00,55.64,55.64,55.59,55.63,26143.790849673205,32.2417,32.2417,32.2128,32.236,26143.7908
2014-04-25 11:50:00,55.63,55.72,55.62,55.69,66611.04157975248,32.236,32.2881,32.2302,32.2707,66611.0416
2014-04-25 11:55:00,55.69,55.69,55.64,55.65,24335.97552496176,32.2707,32.2707,32.2417,32.2475,24335.9755
2014-04-25 12:00:00,55.65,55.69,55.65,55.69,29759.421499096094,32.2475,32.2707,32.2475,32.2707,29759.4215
2014-04-25 12:05:00,55.69,55.78,55.69,55.78,58267.27854262273,32.2707,32.3229,32.2707,32.3229,58267.2785
2014-04-25 12:10:00,55.78,55.84,55.77,55.79,88582.9509108608,32.3229,32.3576,32.3171,32.3287,88582.9509
2014-04-25 12:15:00,55.79,55.81,55.76,55.78,26282.8535669587,32.3287,32.3403,32.3113,32.3229,26282.8536
2014-04-25 12:20:00,55.79,55.79,55.77,55.79,25726.60269781672,32.3287,32.3287,32.3171,32.3287,25726.6027
2014-04-25 12:25:00,55.79,55.82,55.72,55.73,36434.431928799895,32.3287,32.3461,32.2881,32.2939,36434.4319
2014-04-25 12:30:00,55.72,55.74,55.69,55.72,20998.47031010986,32.2881,32.2997,32.2707,32.2881,20998.4703
2014-04-25 12:35:00,55.71,55.72,55.57,55.6,43248.50507578919,32.2823,32.2881,32.2012,32.2186,43248.5051
2014-04-25 12:40:00,55.6,55.61,55.48,55.48,23779.724655819777,32.2186,32.2244,32.149,32.149,23779.7247
2014-04-25 12:45:00,55.48,55.53,55.46,55.46,31567.23682380754,32.149,32.178,32.1374,32.1374,31567.2368
2014-04-25 12:50:00,55.46,55.51,55.46,55.51,43804.75594493117,32.1374,32.1664,32.1374,32.1664,43804.7559
2014-04-25 12:55:00,55.5,55.59,55.5,55.59,28368.79432624113,32.1606,32.2128,32.1606,32.2128,28368.7943
2014-04-25 13:00:00,55.59,55.59,55.52,55.54,41162.564316506745,32.2128,32.2128,32.1722,32.1838,41162.5643
2014-04-25 13:05:00,55.54,55.6,55.53,55.59,17243.776943401477,32.1838,32.2186,32.178,32.2128,17243.7769
2014-04-25 13:10:00,55.59,55.62,55.58,55.62,23362.53650396329,32.2128,32.2302,32.207,32.2302,23362.5365
2014-04-25 13:15:00,55.62,55.64,55.6,55.6,16131.275205117508,32.2302,32.2417,32.2186,32.2186,16131.2752
2014-04-25 13:20:00,55.6,55.66,55.56,55.66,11264.080100125157,32.2186,32.2533,32.1954,32.2533,11264.0801
2014-04-25 13:25:00,55.67,55.72,55.67,55.71,19329.71770268392,32.2591,32.2881,32.2591,32.2823,19329.7177
2014-04-25 13:30:00,55.71,55.75,55.69,55.74,47003.19844249757,32.2823,32.3055,32.2707,32.2997,47003.1984
2014-04-25 13:35:00,55.74,55.77,55.73,55.75,26839.104436100683,32.2997,32.3171,32.2939,32.3055,26839.1044
2014-04-25 13:40:00,55.75,55.79,55.73,55.77,39632.874426366296,32.3055,32.3287,32.2939,32.3171,39632.8744
2014-04-25 13:45:00,55.77,55.79,55.74,55.74,30871.923237380062,32.3171,32.3287,32.2997,32.2997,30871.9232
2014-04-25 13:50:00,55.74,55.78,55.73,55.75,26839.104436100683,32.2997,32.3229,32.2939,32.3055,26839.1044
2014-04-25 13:55:00,55.75,55.79,55.74,55.77,25031.28911138924,32.3055,32.3287,32.2997,32.3171,25031.2891
2014-04-25 14:00:00,55.77,55.79,55.74,55.75,22389.09748296482,32.3171,32.3287,32.2997,32.3055,22389.0975
2014-04-25 14:05:00,55.74,55.81,55.74,55.79,40745.37616465026,32.2997,32.3403,32.2997,32.3287,40745.3762
2014-04-25 14:10:00,55.79,55.79,55.75,55.78,34904.74203865944,32.3287,32.3287,32.3055,32.3229,34904.742
2014-04-25 14:15:00,55.78,55.81,55.72,55.73,27812.54345709916,32.3229,32.3403,32.2881,32.2939,27812.5435
2014-04-25 14:20:00,55.72,55.74,55.65,55.68,26421.916284244195,32.2881,32.2997,32.2475,32.2649,26421.9163
2014-04-25 14:25:00,55.68,55.72,55.67,55.68,33931.30301766097,32.2649,32.2881,32.2591,32.2649,33931.303
2014-04-25 14:30:00,55.67,55.68,55.61,55.68,22806.285634821303,32.2591,32.2649,32.2244,32.2649,22806.2856
2014-04-25 14:35:00,55.68,55.82,55.68,55.82,25726.60269781672,32.2649,32.3461,32.2649,32.3461,25726.6027
2014-04-25 14:40:00,55.82,55.84,55.77,55.8,34348.49116951745,32.3461,32.3576,32.3171,32.3345,34348.4912
2014-04-25 14:45:00,55.79,55.83,55.79,55.83,21554.721179251843,32.3287,32.3518,32.3287,32.3518,21554.7212
2014-04-25 14:50:00,55.82,55.9,55.82,55.88,36990.682797941874,32.3461,32.3924,32.3461,32.3808,36990.6828
2014-04-25 14:55:00,55.87,55.88,55.8,55.82,35739.118342372414,32.375,32.3808,32.3345,32.3461,35739.1183
2014-04-25 15:00:00,55.82,55.85,55.78,55.83,46586.01029064108,32.3461,32.3634,32.3229,32.3518,46586.0103
2014-04-25 15:05:00,55.85,55.85,55.74,55.74,47976.63746349604,32.3634,32.3634,32.2997,32.2997,47976.6375
2014-04-25 15:10:00,55.74,55.76,55.69,55.75,138645.52913363927,32.2997,32.3113,32.2707,32.3055,138645.5291
2014-04-25 15:15:00,55.77,55.87,55.76,55.86,56876.65136976777,32.3171,32.375,32.3113,32.3692,56876.6514
2014-04-25 15:20:00,55.85,55.87,55.83,55.87,47698.51202892505,32.3634,32.375,32.3518,32.375,47698.512
2014-04-25 15:25:00,55.87,55.96,55.87,55.95,67584.48060075095,32.375,32.4272,32.375,32.4214,67584.4806
2014-04-25 15:30:00,55.96,56.0,55.87,55.9,113753.30273953556,32.4272,32.4504,32.375,32.3924,113753.3027
2014-04-25 15:35:00,55.9,55.92,55.86,55.9,66750.10429703796,32.3924,32.404,32.3692,32.3924,66750.1043
2014-04-25 15:40:00,55.9,55.99,55.89,55.92,93032.95786399666,32.3924,32.4446,32.3866,32.404,93032.9579
2014-04-25 15:45:00,55.92,55.97,55.9,55.95,120845.50132109584,32.404,32.433,32.3924,32.4214,120845.5013
2014-04-25 15:50:00,55.95,55.96,55.87,55.87,164650.25726602698,32.4214,32.4272,32.375,32.375,164650.2573
2014-04-25 15:55:00,55.87,55.88,55.8,55.86,458211.6534557086,32.375,32.3808,32.3345,32.3692,458211.6535
2014-04-28 09:30:00,56.15,56.15,55.64,55.7,117786.12154081491,32.5373,32.5373,32.2417,32.2765,117786.1215
2014-04-28 09:35:00,55.7,55.8,55.59,55.75,57989.15310805174,32.2765,32.3345,32.2128,32.3055,57989.1531
2014-04-28 09:40:00,55.77,55.83,55.69,55.72,47837.57474621054,32.3171,32.3518,32.2707,32.2881,47837.5747
2014-04-28 09:45:00,55.71,55.77,55.57,55.57,57432.90223890975,32.2823,32.3171,32.2012,32.2012,57432.9022
2014-04-28 09:50:00,55.62,55.77,55.62,55.74,76345.43178973718,32.2302,32.3171,32.2302,32.2997,76345.4318
2014-04-28 09:55:00,55.74,55.85,55.74,55.85,53817.27158948686,32.2997,32.3634,32.2997,32.3634,53817.2716
2014-04-28 10:00:00,55.84,55.98,55.75,55.9,183006.53594771243,32.3576,32.4388,32.3055,32.3924,183006.5359
2014-04-28 10:05:00,55.92,56.0,55.9,55.98,58684.46669447921,32.404,32.4504,32.3924,32.4388,58684.4667
2014-04-28 10:10:00,56.0,56.03,55.9,56.03,44778.19496592964,32.4504,32.4677,32.3924,32.4677,44778.195
2014-04-28 10:15:00,56.05,56.08,55.94,55.96,54095.39702405786,32.4793,32.4967,32.4156,32.4272,54095.397
2014-04-28 10:20:00,55.96,56.05,55.95,55.96,38937.560839938815,32.4272,32.4793,32.4214,32.4272,38937.5608
2014-04-28 10:25:00,55.96,56.08,55.95,55.96,40050.06257822278,32.4272,32.4967,32.4214,32.4272,40050.0626
2014-04-28 10:30:00,55.97,56.05,55.94,55.95,36017.243776943404,32.433,32.4793,32.4156,32.4214,36017.2438
2014-04-28 10:35:00,55.93,55.93,55.83,55.88,18217.215964399948,32.4098,32.4098,32.3518,32.3808,18217.216
2014-04-28 10:40:00,55.9,55.91,55.83,55.87,34626.61660408845,32.3924,32.3982,32.3518,32.375,34626.6166
2014-04-28 10:45:00,55.86,55.87,55.75,55.75,32401.613127520515,32.3692,32.375,32.3055,32.3055,32401.6131
2014-04-28 10:50:00,55.74,55.75,55.65,55.66,34070.36573494646,32.2997,32.3055,32.2475,32.2533,34070.3657
2014-04-28 10:55:00,55.65,55.82,55.64,55.81,29481.296064525104,32.2475,32.3461,32.2417,32.3403,29481.2961
2014-04-28 11:00:00,55.82,55.9,55.79,55.82,26978.16715338618,32.3461,32.3924,32.3287,32.3461,26978.1672
2014-04-28 11:05:00,55.82,55.93,55.82,55.85,32262.550410235017,32.3461,32.4098,32.3461,32.3634,32262.5504
2014-04-28 11:10:00,55.87,55.91,55.72,55.73,31984.424975664027,32.375,32.3982,32.2881,32.2939,31984.425
2014-04-28 11:15:00,55.72,55.74,55.67,55.7,46446.94757335559,32.2881,32.2997,32.2591,32.2765,46446.9476
2014-04-28 11:20:00,55.7,55.8,55.64,55.64,32540.67584480601,32.2765,32.3345,32.2417,32.2417,32540.6758
2014-04-28 11:25:00,55.64,55.68,55.54,55.54,25448.477263245724,32.2417,32.2649,32.1838,32.1838,25448.4773
2014-04-28 11:30:00,55.54,55.59,55.51,55.58,35739.118342372414,32.1838,32.2128,32.1664,32.207,35739.1183
2014-04-28 11:35:00,55.58,55.64,55.53,55.56,41718.81518564873,32.207,32.2417,32.178,32.1954,41718.8152
2014-04-28 11:40:00,55.58,55.67,55.56,55.56,33653.17758308998,32.207,32.2591,32.1954,32.1954,33653.1776
2014-04-28 11:45:00,55.55,55.62,55.52,55.62,20720.34487553887,32.1896,32.2302,32.1722,32.2302,20720.3449
2014-04-28 11:50:00,55.62,55.68,55.58,55.58,44221.94409678766,32.2302,32.2649,32.207,32.207,44221.9441
2014-04-28 11:55:00,55.58,55.62,55.55,55.59,47003.19844249757,32.207,32.2302,32.1896,32.2128,47003.1984
2014-04-28 12:00:00,55.59,55.6,55.55,55.57,65637.602558754,32.2128,32.2186,32.1896,32.2012,65637.6026
2014-04-28 12:05:00,55.57,55.58,55.51,55.52,45612.57126964261,32.2012,32.207,32.1664,32.1722,45612.5713
2014-04-28 12:10:00,55.53,55.69,55.53,55.67,37268.80823251286,32.178,32.2707,32.178,32.2591,37268.8082
2014-04-28 12:15:00,55.66,55.72,55.65,55.72,23640.66193853428,32.2533,32.2881,32.2475,32.2881,23640.6619
2014-04-28 12:20:00,55.72,55.73,55.67,55.7,43526.63051036018,32.2881,32.2939,32.2591,32.2765,43526.6305
2014-04-28 12:25:00,55.71,55.79,55.67,55.77,51731.33083020442,32.2823,32.3287,32.2591,32.3171,51731.3308
2014-04-28 12:30:00,55.77,55.81,55.76,55.8,25587.539980531223,32.3171,32.3403,32.3113,32.3345,25587.54
2014-04-28 12:35:00,55.79,55.8,55.74,55.76,38103.18453622584,32.3287,32.3345,32.2997,32.3113,38103.1845
2014-04-28 12:40:00,55.75,55.84,55.74,55.81,28925.04519538312,32.3055,32.3576,32.2997,32.3403,28925.0452
2014-04-28 12:45:00,55.82,55.84,55.78,55.81,25726.60269781672,32.3461,32.3576,32.3229,32.3403,25726.6027
2014-04-28 12:50:00,55.8,55.82,55.74,55.74,33653.17758308998,32.3345,32.3461,32.2997,32.2997,33653.1776
2014-04-28 12:55:00,55.74,55.77,55.68,55.72,73286.05200945627,32.2997,32.3171,32.2649,32.2881,73286.052
2014-04-28 13:00:00,55.72,55.72,55.55,55.55,39354.748991795306,32.2881,32.2881,32.1896,32.1896,39354.749
2014-04-28 13:05:00,55.55,55.56,55.51,55.56,27256.29258795717,32.1896,32.1954,32.1664,32.1954,27256.2926
2014-04-28 13:10:00,55.56,55.59,55.49,55.49,41996.94062021972,32.1954,32.2128,32.1548,32.1548,41996.9406
2014-04-28 13:15:00,55.49,55.56,55.48,55.56,61882.90919204562,32.1548,32.1954,32.149,32.1954,61882.9092
2014-04-28 13:20:00,55.56,55.56,55.46,55.47,57015.71408705327,32.1954,32.1954,32.1374,32.1432,57015.7141
2014-04-28 13:25:00,55.48,55.53,55.45,55.48,52426.64441663191,32.149,32.178,32.1316,32.149,52426.6444
2014-04-28 13:30:00,55.48,55.52,55.37,55.41,68001.66875260744,32.149,32.1722,32.0853,32.1085,68001.6688
2014-04-28 13:35:00,55.4,55.46,55.38,55.42,43248.50507578919,32.1027,32.1374,32.0911,32.1143,43248.5051
2014-04-28 13:40:00,55.41,55.51,55.41,55.46,45612.57126964261,32.1085,32.1664,32.1085,32.1374,45612.5713
2014-04-28 13:45:00,55.46,55.53,55.42,55.51,52565.7071339174,32.1374,32.178,32.1143,32.1664,52565.7071
2014-04-28 13:50:00,55.51,55.68,55.51,55.64,67028.22973160897,32.1664,32.2649,32.1664,32.2417,67028.2297
2014-04-28 13:55:00,55.64,55.66,55.56,55.58,38798.49812265332,32.2417,32.2533,32.1954,32.207,38798.4981
2014-04-28 14:00:00,55.59,55.61,55.49,55.53,83854.81852315395,32.2128,32.2244,32.1548,32.178,83854.8185
2014-04-28 14:05:00,55.52,55.52,55.44,55.51,37685.99638436936,32.1722,32.1722,32.1259,32.1664,37685.9964
2014-04-28 14:10:00,55.51,55.64,55.51,55.6,43665.69322764567,32.1664,32.2417,32.1664,32.2186,43665.6932
2014-04-28 14:15:00,55.59,55.68,55.56,55.68,37964.12181894034,32.2128,32.2649,32.1954,32.2649,37964.1218
2014-04-28 14:20:00,55.67,55.72,55.63,55.72,52009.45626477542,32.2591,32.2881,32.236,32.2881,52009.4563
2014-04-28 14:25:00,55.72,55.79,55.69,55.79,42970.37964121819,32.2881,32.3287,32.2707,32.3287,42970.3796
2014-04-28 14:30:00,55.77,55.85,55.77,55.77,62439.1600611876,32.3171,32.3634,32.3171,32.3171,62439.1601
2014-04-28 14:35:00,55.78,55.85,55.77,55.82,42414.12877207621,32.3229,32.3634,32.3171,32.3461,42414.1288
2014-04-28 14:40:00,55.82,55.82,55.74,55.77,73564.17744402726,32.3461,32.3461,32.2997,32.3171,73564.1774
2014-04-28 14:45:00,55.76,55.95,55.74,55.91,104992.35155054933,32.3113,32.4214,32.2997,32.3982,104992.3516
2014-04-28 14:50:00,55.9,55.91,55.79,55.82,47698.51202892505,32.3924,32.3982,32.3287,32.3461,47698.512
2014-04-28 14:55:00,55.83,55.86,55.79,55.81,44221.94409678766,32.3518,32.3692,32.3287,32.3403,44221.9441
2014-04-28 15:00:00,55.82,55.89,55.81,55.87,52843.83256848839,32.3461,32.3866,32.3403,32.375,52843.8326
2014-04-28 15:05:00,55.87,55.95,55.83,55.92,52565.7071339174,32.375,32.4214,32.3518,32.404,52565.7071
2014-04-28 15:10:00,55.92,56.07,55.92,56.07,42136.003337505215,32.404,32.4909,32.404,32.4909,42136.0033
2014-04-28 15:15:00,56.07,56.1,56.03,56.05,127798.6371853706,32.4909,32.5083,32.4677,32.4793,127798.6372
2014-04-28 15:20:00,56.05,56.12,56.05,56.1,93589.20873313866,32.4793,32.5199,32.4793,32.5083,93589.2087
2014-04-28 15:25:00,56.1,56.1,56.04,56.06,107495.48046168825,32.5083,32.5083,32.4735,32.4851,107495.4805
2014-04-28 15:30:00,56.07,56.1,56.05,56.06,91503.2679738562,32.4909,32.5083,32.4793,32.4851,91503.268
2014-04-28 15:35:00,56.07,56.1,56.05,56.05,88443.88819357532,32.4909,32.5083,32.4793,32.4793,88443.8882
2014-04-28 15:40:00,56.05,56.09,56.05,56.09,102767.34807398135,32.4793,32.5025,32.4793,32.5025,102767.3481
2014-04-28 15:45:00,56.08,56.08,55.97,55.97,145459.60228062858,32.4967,32.4967,32.433,32.433,145459.6023
2014-04-28 15:50:00,55.96,56.03,55.95,55.97,142817.41065220415,32.4272,32.4677,32.4214,32.433,142817.4107
2014-04-28 15:55:00,55.97,55.98,55.87,55.87,354470.86636072875,32.433,32.4388,32.375,32.375,354470.8664
2014-04-29 09:30:00,55.95,55.97,55.77,55.88,66750.10429703796,32.4214,32.433,32.3171,32.3808,66750.1043
2014-04-29 09:35:00,55.84,55.97,55.68,55.96,28646.91976081213,32.3576,32.433,32.2649,32.4272,28646.9198
2014-04-29 09:40:00,55.95,56.02,55.82,55.85,38937.560839938815,32.4214,32.4619,32.3461,32.3634,38937.5608
2014-04-29 09:45:00,55.86,55.95,55.79,55.9,50618.82909192046,32.3692,32.4214,32.3287,32.3924,50618.8291
2014-04-29 09:50:00,55.9,55.97,55.85,55.87,51870.39354748992,32.3924,32.433,32.3634,32.375,51870.3935
2014-04-29 09:55:00,55.86,55.92,55.84,55.89,27395.355305242665,32.3692,32.404,32.3576,32.3866,27395.3553
2014-04-29 10:00:00,55.9,55.93,55.85,55.87,36573.49464608539,32.3924,32.4098,32.3634,32.375,36573.4946
2014-04-29 10:05:00,55.87,55.9,55.8,55.82,19051.59226811292,32.375,32.3924,32.3345,32.3461,19051.5923
2014-04-29 10:10:00,55.81,55.81,55.67,55.67,15435.961618690031,32.3403,32.3403,32.2591,32.2591,15435.9616
2014-04-29 10:15:00,55.67,55.73,55.62,55.67,23501.599221248784,32.2591,32.2939,32.2302,32.2591,23501.5992
2014-04-29 10:20:00,55.65,55.73,55.63,55.64,13350.020859407594,32.2475,32.2939,32.236,32.2417,13350.0209
2014-04-29 10:25:00,55.64,55.64,55.53,55.55,26560.979001529693,32.2417,32.2417,32.178,32.1896,26560.979
2014-04-29 10:30:00,55.54,55.64,55.54,55.63,21554.721179251843,32.1838,32.2417,32.1838,32.236,21554.7212
2014-04-29 10:35:00,55.64,55.74,55.64,55.67,30593.79780280907,32.2417,32.2997,32.2417,32.2591,30593.7978
2014-04-29 10:40:00,55.69,55.76,55.64,55.73,28368.79432624113,32.2707,32.3113,32.2417,32.2939,28368.7943
2014-04-29 10:45:00,55.74,55.82,55.74,55.81,16965.651508830484,32.2997,32.3461,32.2997,32.3403,16965.6515
2014-04-29 10:50:00,55.79,55.84,55.74,55.77,18495.341398970937,32.3287,32.3576,32.2997,32.3171,18495.3414
2014-04-29 10:55:00,55.76,55.82,55.76,55.78,15714.087053261022,32.3113,32.3461,32.3113,32.3229,15714.0871
2014-04-29 11:00:00,55.8,55.85,55.78,55.82,23779.724655819777,32.3345,32.3634,32.3229,32.3461,23779.7247
2014-04-29 11:05:00,55.82,55.82,55.77,55.78,23084.4110693923,32.3461,32.3461,32.3171,32.3229,23084.4111
2014-04-29 11:10:00,55.79,55.79,55.65,55.65,18356.27868168544,32.3287,32.3287,32.2475,32.2475,18356.2787
2014-04-29 11:15:00,55.67,55.7,55.65,55.67,19329.71770268392,32.2591,32.2765,32.2475,32.2591,19329.7177
2014-04-29 11:20:00,55.67,55.78,55.67,55.78,15296.898901404536,32.2591,32.3229,32.2591,32.3229,15296.8989
2014-04-29 11:25:00,55.79,55.8,55.74,55.75,17382.839660686972,32.3287,32.3345,32.2997,32.3055,17382.8397
2014-04-29 11:30:00,55.75,55.79,55.72,55.73,28229.73160895564,32.3055,32.3287,32.2881,32.2939,28229.7316
2014-04-29 11:35:00,55.74,55.74,55.66,55.69,29898.484216381592,32.2997,32.2997,32.2533,32.2707,29898.4842
2014-04-29 11:40:00,55.69,55.74,55.65,55.74,18773.46683354193,32.2707,32.2997,32.2475,32.2997,18773.4668
2014-04-29 11:45:00,55.75,55.75,55.69,55.74,11264.080100125157,32.3055,32.3055,32.2707,32.2997,11264.0801
2014-04-29 11:50:00,55.73,55.73,55.67,55.69,16687.52607425949,32.2939,32.2939,32.2591,32.2707,16687.5261
2014-04-29 11:55:00,55.69,55.72,55.67,55.7,18912.529550827425,32.2707,32.2881,32.2591,32.2765,18912.5296
2014-04-29 12:00:00,55.72,55.76,55.7,55.73,19607.843137254906,32.2881,32.3113,32.2765,32.2939,19607.8431
2014-04-29 12:05:00,55.74,55.79,55.7,55.7,30454.73508552357,32.2997,32.3287,32.2765,32.2765,30454.7351
2014-04-29 12:10:00,55.7,55.75,55.7,55.74,14740.648032262552,32.2765,32.3055,32.2765,32.2997,14740.648
2014-04-29 12:15:00,55.74,55.74,55.68,55.72,22528.16020025032,32.2997,32.2997,32.2649,32.2881,22528.1602
2014-04-29 12:20:00,55.72,55.78,55.72,55.72,31845.362258378533,32.2881,32.3229,32.2881,32.2881,31845.3623
2014-04-29 12:25:00,55.73,55.75,55.69,55.74,21554.721179251843,32.2939,32.3055,32.2707,32.2997,21554.7212
2014-04-29 12:30:00,55.76,55.76,55.72,55.73,24196.912807676264,32.3113,32.3113,32.2881,32.2939,24196.9128
2014-04-29 12:35:00,55.73,55.73,55.66,55.66,19746.9058545404,32.2939,32.2939,32.2533,32.2533,19746.9059
2014-04-29 12:40:00,55.66,55.67,55.59,55.59,25587.539980531223,32.2533,32.2591,32.2128,32.2128,25587.54
2014-04-29 12:45:00,55.59,55.59,55.44,55.46,94979.8359059936,32.2128,32.2128,32.1259,32.1374,94979.8359
2014-04-29 12:50:00,55.46,55.57,55.45,55.53,30315.67236823808,32.1374,32.2012,32.1316,32.178,30315.6724
2014-04-29 12:55:00,55.54,55.6,55.54,55.56,19746.9058545404,32.1838,32.2186,32.1838,32.1954,19746.9059
2014-04-29 13:00:00,55.56,55.58,55.51,55.58,22250.034765679324,32.1954,32.207,32.1664,32.207,22250.0348
2014-04-29 13:05:00,55.59,55.59,55.41,55.53,72868.86385759979,32.2128,32.2128,32.1085,32.178,72868.8639
2014-04-29 13:10:00,55.54,55.57,55.44,55.47,48950.07648449451,32.1838,32.2012,32.1259,32.1432,48950.0765
2014-04-29 13:15:00,55.48,55.5,55.46,55.49,18495.341398970937,32.149,32.1606,32.1374,32.1548,18495.3414
2014-04-29 13:20:00,55.48,55.5,55.45,55.48,22250.034765679324,32.149,32.1606,32.1316,32.149,22250.0348
2014-04-29 13:25:00,55.47,55.5,55.44,55.46,60492.28201919066,32.1432,32.1606,32.1259,32.1374,60492.282
2014-04-29 13:30:00,55.47,55.49,55.44,55.49,112501.73828396609,32.1432,32.1548,32.1259,32.1548,112501.7383
2014-04-29 13:35:00,55.48,55.53,55.48,55.53,38798.49812265332,32.149,32.178,32.149,32.178,38798.4981
2014-04-29 13:40:00,55.52,55.52,55.46,55.49,25865.66541510221,32.1722,32.1722,32.1374,32.1548,25865.6654
2014-04-29 13:45:00,55.49,55.51,55.48,55.51,24475.03824224725,32.1548,32.1664,32.149,32.1664,24475.0382
2014-04-29 13:50:00,55.51,55.55,55.49,55.52,41023.50159922125,32.1664,32.1896,32.1548,32.1722,41023.5016
2014-04-29 13:55:00,55.53,55.55,55.51,55.55,29898.484216381592,32.178,32.1896,32.1664,32.1896,29898.4842
2014-04-29 14:00:00,55.54,55.62,55.54,55.58,32818.801279377,32.1838,32.2302,32.1838,32.207,32818.8013
2014-04-29 14:05:00,55.59,55.59,55.51,55.54,35321.93019051592,32.2128,32.2128,32.1664,32.1838,35321.9302
2014-04-29 14:10:00,55.55,55.56,55.51,55.54,27395.355305242665,32.1896,32.1954,32.1664,32.1838,27395.3553
2014-04-29 14:15:00,55.54,55.54,55.5,55.52,54929.77332777083,32.1838,32.1838,32.1606,32.1722,54929.7733
2014-04-29 14:20:00,55.51,55.58,55.51,55.56,32540.67584480601,32.1664,32.207,32.1664,32.1954,32540.6758
2014-04-29 14:25:00,55.56,55.6,55.56,55.56,19607.843137254906,32.1954,32.2186,32.1954,32.1954,19607.8431
2014-04-29 14:30:00,55.57,55.59,55.55,55.57,22250.034765679324,32.2012,32.2128,32.1896,32.2012,22250.0348
2014-04-29 14:35:00,55.58,55.58,55.49,55.5,28646.91976081213,32.207,32.207,32.1548,32.1606,28646.9198
2014-04-29 14:40:00,55.5,55.51,55.49,55.49,15992.212487832014,32.1606,32.1664,32.1548,32.1548,15992.2125
2014-04-29 14:45:00,55.49,55.49,55.45,55.48,35878.18105965791,32.1548,32.1548,32.1316,32.149,35878.1811
2014-04-29 14:50:00,55.48,55.49,55.46,55.46,26978.16715338618,32.149,32.1548,32.1374,32.1374,26978.1672
2014-04-29 14:55:00,55.46,55.46,55.42,55.44,30176.60965095258,32.1374,32.1374,32.1143,32.1259,30176.6097
2014-04-29 15:00:00,55.44,55.49,55.44,55.47,40050.06257822278,32.1259,32.1548,32.1259,32.1432,40050.0626
2014-04-29 15:05:00,55.47,55.49,55.44,55.44,81768.87776387151,32.1432,32.1548,32.1259,32.1259,81768.8778
2014-04-29 15:10:00,55.44,55.47,55.38,55.42,103601.72437769437,32.1259,32.1432,32.0911,32.1143,103601.7244
2014-04-29 15:15:00,55.41,55.44,55.39,55.4,42831.316923932696,32.1085,32.1259,32.0969,32.1027,42831.3169
2014-04-29 15:20:00,55.4,55.41,55.37,55.37,47976.63746349604,32.1027,32.1085,32.0853,32.0853,47976.6375
2014-04-29 15:25:00,55.37,55.42,55.37,55.4,51592.26811291893,32.0853,32.1143,32.0853,32.1027,51592.2681
2014-04-29 15:30:00,55.39,55.41,55.35,55.38,100681.40731469894,32.0969,32.1085,32.0737,32.0911,100681.4073
2014-04-29 15:35:00,55.39,55.39,55.27,55.36,127381.44903351412,32.0969,32.0969,32.0273,32.0795,127381.449
2014-04-29 15:40:00,55.36,55.39,55.33,55.34,87331.38645529134,32.0795,32.0969,32.0621,32.0679,87331.3865
2014-04-29 15:45:00,55.34,55.39,55.33,55.36,108747.04491725768,32.0679,32.0969,32.0621,32.0795,108747.0449
2014-04-29 15:50:00,55.36,55.37,55.28,55.3,216798.7762480879,32.0795,32.0853,32.0331,32.0447,216798.7762
2014-04-29 15:55:00,55.29,55.38,55.28,55.36,374495.8976498401,32.0389,32.0911,32.0331,32.0795,374495.8976
2014-04-30 09:30:00,55.28,55.31,54.82,54.86,46029.7594214991,32.0331,32.0505,31.7666,31.7898,46029.7594
2014-04-30 09:35:00,54.87,55.14,54.85,55.11,23501.599221248784,31.7956,31.952,31.784,31.9346,23501.5992
2014-04-30 09:40:00,55.15,55.32,55.03,55.08,31150.04867195105,31.9578,32.0563,31.8883,31.9172,31150.0487
2014-04-30 09:45:00,55.09,55.19,55.03,55.08,21693.78389653734,31.923,31.981,31.8883,31.9172,21693.7839
2014-04-30 09:50:00,55.08,55.15,55.05,55.05,31150.04867195105,31.9172,31.9578,31.8999,31.8999,31150.0487
2014-04-30 09:55:00,55.05,55.17,55.01,55.14,47142.26115978307,31.8999,31.9694,31.8767,31.952,47142.2612
2014-04-30 10:00:00,55.15,55.15,54.89,54.95,46029.7594214991,31.9578,31.9578,31.8071,31.8419,46029.7594
2014-04-30 10:05:00,54.96,55.11,54.96,55.08,10846.89194826867,31.8477,31.9346,31.8477,31.9172,10846.8919
2014-04-30 10:10:00,55.09,55.2,55.09,55.2,20164.09400639689,31.923,31.9868,31.923,31.9868,20164.094
2014-04-30 10:15:00,55.19,55.26,55.16,55.18,16826.58879154499,31.981,32.0215,31.9636,31.9752,16826.5888
2014-04-30 10:20:00,55.21,55.28,55.21,55.26,19051.59226811292,31.9926,32.0331,31.9926,32.0215,19051.5923
2014-04-30 10:25:00,55.26,55.31,55.26,55.3,6675.010429703797,32.0215,32.0505,32.0215,32.0447,6675.0104
2014-04-30 10:30:00,55.31,55.35,55.26,55.28,9178.13934084272,32.0505,32.0737,32.0215,32.0331,9178.1393
2014-04-30 10:35:00,55.26,55.27,55.18,55.18,28229.73160895564,32.0215,32.0273,31.9752,31.9752,28229.7316
2014-04-30 10:40:00,55.17,55.22,55.17,55.2,15157.836184119038,31.9694,31.9984,31.9694,31.9868,15157.8362
2014-04-30 10:45:00,55.2,55.29,55.16,55.29,25031.28911138924,31.9868,32.0389,31.9636,32.0389,25031.2891
2014-04-30 10:50:00,55.3,55.34,55.23,55.31,68418.85690446392,32.0447,32.0679,32.0042,32.0505,68418.8569
2014-04-30 10:55:00,55.31,55.33,55.28,55.28,16965.651508830484,32.0505,32.0621,32.0331,32.0331,16965.6515
2014-04-30 11:00:00,55.28,55.33,55.26,55.33,55625.08691419831,32.0331,32.0621,32.0215,32.0621,55625.0869
2014-04-30 11:05:00,55.32,55.33,55.22,55.23,19885.96857182589,32.0563,32.0621,31.9984,32.0042,19885.9686
2014-04-30 11:10:00,55.23,55.23,55.11,55.13,32679.738562091505,32.0042,32.0042,31.9346,31.9462,32679.7386
2014-04-30 11:15:00,55.12,55.14,55.08,55.13,20442.21944096788,31.9404,31.952,31.9172,31.9462,20442.2194
2014-04-30 11:20:00,55.13,55.17,55.13,55.15,16826.58879154499,31.9462,31.9694,31.9462,31.9578,16826.5888
2014-04-30 11:25:00,55.15,55.22,55.13,55.21,9317.202058128216,31.9578,31.9984,31.9462,31.9926,9317.2021
2014-04-30 11:30:00,55.21,55.27,55.2,55.25,15157.836184119038,31.9926,32.0273,31.9868,32.0158,15157.8362
2014-04-30 11:35:00,55.26,55.29,55.26,55.28,16131.275205117508,32.0215,32.0389,32.0215,32.0331,16131.2752
2014-04-30 11:40:00,55.3,55.32,55.28,55.32,7370.324016131276,32.0447,32.0563,32.0331,32.0563,7370.324
2014-04-30 11:45:00,55.31,55.31,55.26,55.28,9734.390209984704,32.0505,32.0505,32.0215,32.0331,9734.3902
2014-04-30 11:50:00,55.31,55.37,55.31,55.35,13071.895424836604,32.0505,32.0853,32.0505,32.0737,13071.8954
2014-04-30 11:55:00,55.34,55.35,55.3,55.31,7926.574885273259,32.0679,32.0737,32.0447,32.0505,7926.5749
2014-04-30 12:00:00,55.31,55.33,55.26,55.26,8343.763037129745,32.0505,32.0621,32.0215,32.0215,8343.763
2014-04-30 12:05:00,55.26,55.3,55.26,55.27,8343.763037129745,32.0215,32.0447,32.0215,32.0273,8343.763
2014-04-30 12:10:00,55.27,55.31,55.27,55.3,17243.776943401477,32.0273,32.0505,32.0273,32.0447,17243.7769
2014-04-30 12:15:00,55.29,55.31,55.26,55.27,9317.202058128216,32.0389,32.0505,32.0215,32.0273,9317.2021
2014-04-30 12:20:00,55.28,55.29,55.23,55.23,13350.020859407594,32.0331,32.0389,32.0042,32.0042,13350.0209
2014-04-30 12:25:00,55.24,55.26,55.23,55.26,10568.76651369768,32.01,32.0215,32.0042,32.0215,10568.7665
2014-04-30 12:30:00,55.27,55.28,55.25,55.27,8482.825754415242,32.0273,32.0331,32.0158,32.0273,8482.8258
2014-04-30 12:35:00,55.27,55.31,55.24,55.3,9178.13934084272,32.0273,32.0505,32.01,32.0447,9178.1393
2014-04-30 12:40:00,55.29,55.31,55.23,55.23,10290.641079126686,32.0389,32.0505,32.0042,32.0042,10290.6411
2014-04-30 12:45:00,55.24,55.26,55.21,55.26,8900.01390627173,32.01,32.0215,31.9926,32.0215,8900.0139
2014-04-30 12:50:00,55.27,55.28,55.25,55.28,13628.146293978583,32.0273,32.0331,32.0158,32.0331,13628.1463
2014-04-30 12:55:00,55.28,55.31,55.26,55.3,18356.27868168544,32.0331,32.0505,32.0215,32.0447,18356.2787
2014-04-30 13:00:00,55.29,55.31,55.27,55.31,8065.637602558754,32.0389,32.0505,32.0273,32.0505,8065.6376
2014-04-30 13:05:00,55.31,55.33,55.31,55.32,8204.70031984425,32.0505,32.0621,32.0505,32.0563,8204.7003
2014-04-30 13:10:00,55.32,55.32,55.29,55.3,6953.135864274788,32.0563,32.0563,32.0389,32.0447,6953.1359
2014-04-30 13:15:00,55.3,55.31,55.27,55.29,10429.703796412185,32.0447,32.0505,32.0273,32.0389,10429.7038
2014-04-30 13:20:00,55.29,55.33,55.28,55.33,21276.595744680853,32.0389,32.0621,32.0331,32.0621,21276.5957
2014-04-30 13:25:00,55.33,55.39,55.33,55.37,17104.71422611598,32.0621,32.0969,32.0621,32.0853,17104.7142
2014-04-30 13:30:00,55.36,55.36,55.34,55.36,8343.763037129745,32.0795,32.0795,32.0679,32.0795,8343.763
2014-04-30 13:35:00,55.37,55.38,55.31,55.31,31150.04867195105,32.0853,32.0911,32.0505,32.0505,31150.0487
2014-04-30 13:40:00,55.31,55.31,55.22,55.23,25865.66541510221,32.0505,32.0505,31.9984,32.0042,25865.6654
2014-04-30 13:45:00,55.24,55.24,55.2,55.22,9873.4529272702,32.01,32.01,31.9868,31.9984,9873.4529
2014-04-30 13:50:00,55.21,55.23,55.2,55.21,12376.581838409124,31.9926,32.0042,31.9868,31.9926,12376.5818
2014-04-30 13:55:00,55.21,55.22,55.18,55.21,12237.519121123629,31.9926,31.9984,31.9752,31.9926,12237.5191
2014-04-30 14:00:00,55.2,55.31,55.1,55.26,29481.296064525104,31.9868,32.0505,31.9288,32.0215,29481.2961
2014-04-30 14:05:00,55.28,55.28,55.13,55.23,19607.843137254906,32.0331,32.0331,31.9462,32.0042,19607.8431
2014-04-30 14:10:00,55.23,55.25,55.13,55.17,17382.839660686972,32.0042,32.0158,31.9462,31.9694,17382.8397
2014-04-30 14:15:00,55.18,55.21,55.15,55.19,13350.020859407594,31.9752,31.9926,31.9578,31.981,13350.0209
2014-04-30 14:20:00,55.19,55.27,55.16,55.26,14601.585314977056,31.981,32.0273,31.9636,32.0215,14601.5853
2014-04-30 14:25:00,55.26,55.26,55.23,55.24,14740.648032262552,32.0215,32.0215,32.0042,32.01,14740.648
2014-04-30 14:30:00,55.28,55.29,55.23,55.27,18912.529550827425,32.0331,32.0389,32.0042,32.0273,18912.5296
2014-04-30 14:35:00,55.3,55.31,55.23,55.23,15853.149770546515,32.0447,32.0505,32.0042,32.0042,15853.1498
2014-04-30 14:40:00,55.22,55.28,55.22,55.25,11959.393686552636,31.9984,32.0331,31.9984,32.0158,11959.3937
2014-04-30 14:45:00,55.25,55.35,55.25,55.33,18634.40411625643,32.0158,32.0737,32.0158,32.0621,18634.4041
2014-04-30 14:50:00,55.33,55.37,55.31,55.33,22250.034765679324,32.0621,32.0853,32.0505,32.0621,22250.0348
2014-04-30 14:55:00,55.33,55.34,55.27,55.28,15435.961618690031,32.0621,32.0679,32.0273,32.0331,15435.9616
2014-04-30 15:00:00,55.28,55.32,55.25,55.28,21276.595744680853,32.0331,32.0563,32.0158,32.0331,21276.5957
2014-04-30 15:05:00,55.28,55.28,55.22,55.22,20442.21944096788,32.0331,32.0331,31.9984,31.9984,20442.2194
2014-04-30 15:10:00,55.21,55.27,55.21,55.22,29620.3587818106,31.9926,32.0273,31.9926,31.9984,29620.3588
2014-04-30 15:15:00,55.22,55.23,55.15,55.23,34904.74203865944,31.9984,32.0042,31.9578,32.0042,34904.742
2014-04-30 15:20:00,55.23,55.25,55.19,55.21,36851.62008065638,32.0042,32.0158,31.981,31.9926,36851.6201
2014-04-30 15:25:00,55.21,55.29,55.21,55.27,27395.355305242665,31.9926,32.0389,31.9926,32.0273,27395.3553
2014-04-30 15:30:00,55.28,55.3,55.24,55.29,39632.874426366296,32.0331,32.0447,32.01,32.0389,39632.8744
2014-04-30 15:35:00,55.29,55.3,55.23,55.29,78987.6234181616,32.0389,32.0447,32.0042,32.0389,78987.6234
2014-04-30 15:40:00,55.29,55.38,55.29,55.38,61326.65832290363,32.0389,32.0911,32.0389,32.0911,61326.6583
2014-04-30 15:45:00,55.38,55.39,55.25,55.36,107217.35502711724,32.0911,32.0969,32.0158,32.0795,107217.355
2014-04-30 15:50:00,55.36,55.38,55.33,55.36,112362.67556668058,32.0795,32.0911,32.0621,32.0795,112362.6756
2014-04-30 15:55:00,55.37,55.38,55.33,55.36,153942.42803504382,32.0853,32.0911,32.0621,32.0795,153942.428
2014-05-01 09:30:00,55.31,55.36,54.85,55.12,113892.36545682103,32.0505,32.0795,31.784,31.9404,113892.3655
2014-05-01 09:35:00,55.12,55.12,54.9,55.1,89278.26449728828,31.9404,31.9404,31.8129,31.9288,89278.2645
2014-05-01 09:40:00,55.1,55.21,54.98,55.07,89695.45264914478,31.9288,31.9926,31.8593,31.9114,89695.4526
2014-05-01 09:45:00,55.08,55.21,55.05,55.17,18217.215964399948,31.9172,31.9926,31.8999,31.9694,18217.216
2014-05-01 09:50:00,55.15,55.15,54.94,55.0,73146.98929217078,31.9578,31.9578,31.8361,31.8709,73146.9893
2014-05-01 09:55:00,55.0,55.05,54.59,54.67,110972.04839382562,31.8709,31.8999,31.6333,31.6797,110972.0484
2014-05-01 10:00:00,54.67,54.85,54.65,54.81,59796.968432763184,31.6797,31.784,31.6681,31.7608,59796.9684
2014-05-01 10:05:00,54.83,54.99,54.82,54.85,61465.72104018913,31.7724,31.8651,31.7666,31.784,61465.721
2014-05-01 10:10:00,54.84,54.86,54.71,54.75,45890.6967042136,31.7782,31.7898,31.7028,31.726,45890.6967
2014-05-01 10:15:00,54.74,54.8,54.67,54.77,45890.6967042136,31.7202,31.755,31.6797,31.7376,45890.6967
2014-05-01 10:20:00,54.77,54.78,54.72,54.75,25865.66541510221,31.7376,31.7434,31.7086,31.726,25865.6654
2014-05-01 10:25:00,54.75,54.82,54.75,54.81,52565.7071339174,31.726,31.7666,31.726,31.7608,52565.7071
2014-05-01 10:30:00,54.81,54.83,54.77,54.78,72451.6757057433,31.7608,31.7724,31.7376,31.7434,72451.6757
2014-05-01 10:35:00,54.79,54.8,54.6,54.64,118203.3096926714,31.7492,31.755,31.6391,31.6623,118203.3097
2014-05-01 10:40:00,54.65,54.83,54.65,54.78,56181.33778334029,31.6681,31.7724,31.6681,31.7434,56181.3378
2014-05-01 10:45:00,54.77,54.82,54.74,54.8,43526.63051036018,31.7376,31.7666,31.7202,31.755,43526.6305
2014-05-01 10:50:00,54.8,54.83,54.79,54.81,39910.999860937285,31.755,31.7724,31.7492,31.7608,39910.9999
2014-05-01 10:55:00,54.81,54.84,54.76,54.76,39910.999860937285,31.7608,31.7782,31.7318,31.7318,39910.9999
2014-05-01 11:00:00,54.77,54.82,54.75,54.82,27951.60617438465,31.7376,31.7666,31.726,31.7666,27951.6062
2014-05-01 11:05:00,54.82,54.84,54.79,54.8,47281.32387706856,31.7666,31.7782,31.7492,31.755,47281.3239
2014-05-01 11:10:00,54.8,54.83,54.79,54.82,40745.37616465026,31.755,31.7724,31.7492,31.7666,40745.3762
2014-05-01 11:15:00,54.82,54.84,54.79,54.83,36434.431928799895,31.7666,31.7782,31.7492,31.7724,36434.4319
2014-05-01 11:20:00,54.83,54.85,54.8,54.83,52843.83256848839,31.7724,31.784,31.755,31.7724,52843.8326
2014-05-01 11:25:00,54.83,54.87,54.8,54.85,104018.91252955084,31.7724,31.7956,31.755,31.784,104018.9125
2014-05-01 11:30:00,54.85,54.88,54.8,54.81,44082.88137950216,31.784,31.8013,31.755,31.7608,44082.8814
2014-05-01 11:35:00,54.8,54.86,54.79,54.82,20442.21944096788,31.755,31.7898,31.7492,31.7666,20442.2194
2014-05-01 11:40:00,54.81,54.82,54.77,54.77,31428.174106522045,31.7608,31.7666,31.7376,31.7376,31428.1741
2014-05-01 11:45:00,54.77,54.77,54.65,54.7,46307.88485607009,31.7376,31.7376,31.6681,31.697,46307.8849
2014-05-01 11:50:00,54.72,54.72,54.64,54.67,26421.916284244195,31.7086,31.7086,31.6623,31.6797,26421.9163
2014-05-01 11:55:00,54.67,54.72,54.64,54.64,26282.8535669587,31.6797,31.7086,31.6623,31.6623,26282.8536
2014-05-01 12:00:00,54.66,54.75,54.64,54.74,29064.107912668616,31.6739,31.726,31.6623,31.7202,29064.1079
2014-05-01 12:05:00,54.75,54.75,54.69,54.73,34487.553886802954,31.726,31.726,31.6912,31.7144,34487.5539
2014-05-01 12:10:00,54.72,54.73,54.65,54.65,39771.93714365179,31.7086,31.7144,31.6681,31.6681,39771.9371
2014-05-01 12:15:00,54.64,54.66,54.61,54.61,45751.63398692811,31.6623,31.6739,31.6449,31.6449,45751.634
2014-05-01 12:20:00,54.61,54.66,54.56,54.62,41579.75246836324,31.6449,31.6739,31.6159,31.6507,41579.7525
2014-05-01 12:25:00,54.62,54.72,54.62,54.72,44778.19496592964,31.6507,31.7086,31.6507,31.7086,44778.195
2014-05-01 12:30:00,54.72,54.75,54.59,54.65,46168.8221387846,31.7086,31.726,31.6333,31.6681,46168.8221
2014-05-01 12:35:00,54.67,54.75,54.67,54.72,53121.958003059386,31.6797,31.726,31.6797,31.7086,53121.958
2014-05-01 12:40:00,54.7,54.76,54.66,54.69,66471.97886246697,31.697,31.7318,31.6739,31.6912,66471.9789
2014-05-01 12:45:00,54.71,54.72,54.6,54.71,47142.26115978307,31.7028,31.7086,31.6391,31.7028,47142.2612
2014-05-01 12:50:00,54.71,54.74,54.67,54.68,32679.738562091505,31.7028,31.7202,31.6797,31.6855,32679.7386
2014-05-01 12:55:00,54.69,54.75,54.69,54.71,13489.08357669309,31.6912,31.726,31.6912,31.7028,13489.0836
2014-05-01 13:00:00,54.73,54.8,54.73,54.8,21276.595744680853,31.7144,31.755,31.7144,31.755,21276.5957
2014-05-01 13:05:00,54.8,54.84,54.8,54.82,29481.296064525104,31.755,31.7782,31.755,31.7666,29481.2961
2014-05-01 13:10:00,54.82,54.82,54.77,54.79,25170.35182867473,31.7666,31.7666,31.7376,31.7492,25170.3518
2014-05-01 13:15:00,54.79,54.82,54.73,54.77,19051.59226811292,31.7492,31.7666,31.7144,31.7376,19051.5923
2014-05-01 13:20:00,54.78,54.79,54.75,54.78,16409.4006396885,31.7434,31.7492,31.726,31.7434,16409.4006
2014-05-01 13:25:00,54.79,54.83,54.76,54.79,31010.98595466556,31.7492,31.7724,31.7318,31.7492,31010.986
2014-05-01 13:30:00,54.8,54.8,54.76,54.78,25587.539980531223,31.755,31.755,31.7318,31.7434,25587.54
2014-05-01 13:35:00,54.78,54.82,54.74,54.82,53956.33430677236,31.7434,31.7666,31.7202,31.7666,53956.3343
2014-05-01 13:40:00,54.82,54.82,54.74,54.77,16409.4006396885,31.7666,31.7666,31.7202,31.7376,16409.4006
2014-05-01 13:45:00,54.76,54.82,54.75,54.77,19885.96857182589,31.7318,31.7666,31.726,31.7376,19885.9686
2014-05-01 13:50:00,54.77,54.77,54.65,54.72,22528.16020025032,31.7376,31.7376,31.6681,31.7086,22528.1602
2014-05-01 13:55:00,54.71,54.73,54.61,54.66,28090.668891670142,31.7028,31.7144,31.6449,31.6739,28090.6689
2014-05-01 14:00:00,54.67,54.73,54.64,54.73,21971.90933110833,31.6797,31.7144,31.6623,31.7144,21971.9093
2014-05-01 14:05:00,54.74,54.81,54.74,54.8,22667.22291753581,31.7202,31.7608,31.7202,31.755,22667.2229
2014-05-01 14:10:00,54.81,54.83,54.8,54.81,36017.243776943404,31.7608,31.7724,31.755,31.7608,36017.2438
2014-05-01 14:15:00,54.81,54.84,54.75,54.78,46586.01029064108,31.7608,31.7782,31.726,31.7434,46586.0103
2014-05-01 14:20:00,54.77,54.83,54.77,54.83,17800.02781254346,31.7376,31.7724,31.7376,31.7724,17800.0278
2014-05-01 14:25:00,54.84,54.86,54.82,54.82,49228.20191906551,31.7782,31.7898,31.7666,31.7666,49228.2019
2014-05-01 14:30:00,54.82,54.84,54.8,54.8,27951.60617438465,31.7666,31.7782,31.755,31.755,27951.6062
2014-05-01 14:35:00,54.8,54.81,54.76,54.77,15714.087053261022,31.755,31.7608,31.7318,31.7376,15714.0871
2014-05-01 14:40:00,54.77,54.82,54.74,54.75,23223.4737866778,31.7376,31.7666,31.7202,31.726,23223.4738
2014-05-01 14:45:00,54.76,54.8,54.74,54.8,22389.09748296482,31.7318,31.755,31.7202,31.755,22389.0975
2014-05-01 14:50:00,54.8,54.82,54.75,54.78,26282.8535669587,31.755,31.7666,31.726,31.7434,26282.8536
2014-05-01 14:55:00,54.78,54.81,54.75,54.79,16826.58879154499,31.7434,31.7608,31.726,31.7492,16826.5888
2014-05-01 15:00:00,54.8,54.85,54.8,54.83,80239.18787373106,31.755,31.784,31.755,31.7724,80239.1879
2014-05-01 15:05:00,54.83,54.84,54.78,54.8,40467.25073007927,31.7724,31.7782,31.7434,31.755,40467.2507
2014-05-01 15:10:00,54.81,54.84,54.75,54.83,44221.94409678766,31.7608,31.7782,31.726,31.7724,44221.9441
2014-05-01 15:15:00,54.83,54.83,54.79,54.79,38381.30997079684,31.7724,31.7724,31.7492,31.7492,38381.31
2014-05-01 15:20:00,54.8,54.83,54.78,54.8,23918.78737310527,31.755,31.7724,31.7434,31.755,23918.7874
2014-05-01 15:25:00,54.8,54.82,54.78,54.82,29342.23334723961,31.755,31.7666,31.7434,31.7666,29342.2333
2014-05-01 15:30:00,54.81,54.81,54.75,54.79,28646.91976081213,31.7608,31.7608,31.726,31.7492,28646.9198
2014-05-01 15:35:00,54.8,54.82,54.77,54.8,50479.76637463496,31.755,31.7666,31.7376,31.755,50479.7664
2014-05-01 15:40:00,54.8,54.83,54.8,54.82,58823.52941176471,31.755,31.7724,31.755,31.7666,58823.5294
2014-05-01 15:45:00,54.82,54.84,54.8,54.82,77318.87081073565,31.7666,31.7782,31.755,31.7666,77318.8708
2014-05-01 15:50:00,54.83,54.87,54.81,54.81,177861.2154081491,31.7724,31.7956,31.7608,31.7608,177861.2154
2014-05-01 15:55:00,54.82,54.84,54.8,54.82,168544.01335002086,31.7666,31.7782,31.755,31.7666,168544.0134
2014-05-02 09:30:00,54.98,55.26,54.93,55.19,55207.89876234182,31.8593,32.0215,31.8303,31.981,55207.8988
2014-05-02 09:35:00,55.18,55.25,54.92,55.13,63968.849951328055,31.9752,32.0158,31.8245,31.9462,63968.85
2014-05-02 09:40:00,55.19,55.23,55.07,55.12,26839.104436100683,31.981,32.0042,31.9114,31.9404,26839.1044
2014-05-02 09:45:00,55.15,55.23,55.05,55.05,31706.299541093034,31.9578,32.0042,31.8999,31.8999,31706.2995
2014-05-02 09:50:00,55.06,55.13,54.98,55.1,37546.93366708386,31.9057,31.9462,31.8593,31.9288,37546.9337
2014-05-02 09:55:00,55.08,55.2,55.03,55.2,26978.16715338618,31.9172,31.9868,31.8883,31.9868,26978.1672
2014-05-02 10:00:00,55.19,55.23,55.06,55.1,33096.92671394799,31.981,32.0042,31.9057,31.9288,33096.9267
2014-05-02 10:05:00,55.1,55.21,55.07,55.21,42692.2542066472,31.9288,31.9926,31.9114,31.9926,42692.2542
2014-05-02 10:10:00,55.21,55.3,55.21,55.23,24614.100959532752,31.9926,32.0447,31.9926,32.0042,24614.101
2014-05-02 10:15:00,55.23,55.3,55.23,55.25,30037.546933667087,32.0042,32.0447,32.0042,32.0158,30037.5469
2014-05-02 10:20:00,55.26,55.31,55.26,55.3,18356.27868168544,32.0215,32.0505,32.0215,32.0447,18356.2787
2014-05-02 10:25:00,55.31,55.34,55.26,55.28,66889.16701432347,32.0505,32.0679,32.0215,32.0331,66889.167
2014-05-02 10:30:00,55.29,55.3,55.15,55.16,30037.546933667087,32.0389,32.0447,31.9578,31.9636,30037.5469
2014-05-02 10:35:00,55.16,55.21,55.1,55.16,35321.93019051592,31.9636,31.9926,31.9288,31.9636,35321.9302
2014-05-02 10:40:00,55.15,55.15,54.98,55.02,48393.82561535253,31.9578,31.9578,31.8593,31.8825,48393.8256
2014-05-02 10:45:00,55.02,55.02,54.75,54.75,74676.67918231123,31.8825,31.8825,31.726,31.726,74676.6792
2014-05-02 10:50:00,54.76,54.9,54.75,54.89,45890.6967042136,31.7318,31.8129,31.726,31.8071,45890.6967
2014-05-02 10:55:00,54.9,54.99,54.88,54.95,18078.15324711445,31.8129,31.8651,31.8013,31.8419,18078.1532
2014-05-02 11:00:00,54.93,54.96,54.81,54.96,51870.39354748992,31.8303,31.8477,31.7608,31.8477,51870.3935
2014-05-02 11:05:00,54.97,55.02,54.93,54.96,31428.174106522045,31.8535,31.8825,31.8303,31.8477,31428.1741
2014-05-02 11:10:00,54.95,54.95,54.85,54.87,20025.03128911139,31.8419,31.8419,31.784,31.7956,20025.0313
2014-05-02 11:15:00,54.86,54.87,54.79,54.81,44639.13224864414,31.7898,31.7956,31.7492,31.7608,44639.1322
2014-05-02 11:20:00,54.81,54.87,54.79,54.86,35878.18105965791,31.7608,31.7956,31.7492,31.7898,35878.1811
2014-05-02 11:25:00,54.85,54.85,54.77,54.8,51453.20539563344,31.784,31.784,31.7376,31.755,51453.2054
2014-05-02 11:30:00,54.81,54.92,54.8,54.91,30732.860520094564,31.7608,31.8245,31.755,31.8187,30732.8605
2014-05-02 11:35:00,54.92,54.95,54.9,54.94,25170.35182867473,31.8245,31.8419,31.8129,31.8361,25170.3518
2014-05-02 11:40:00,54.95,54.98,54.92,54.97,33514.114865804484,31.8419,31.8593,31.8245,31.8535,33514.1149
2014-05-02 11:45:00,54.98,55.04,54.97,55.04,25170.35182867473,31.8593,31.8941,31.8535,31.8941,25170.3518
2014-05-02 11:50:00,55.04,55.08,55.0,55.03,38520.37268808233,31.8941,31.9172,31.8709,31.8883,38520.3727
2014-05-02 11:55:00,55.04,55.1,55.03,55.03,26421.916284244195,31.8941,31.9288,31.8883,31.8883,26421.9163
2014-05-02 12:00:00,55.03,55.07,54.97,54.97,19190.65498539841,31.8883,31.9114,31.8535,31.8535,19190.655
2014-05-02 12:05:00,54.98,55.02,54.95,55.01,35182.86747323043,31.8593,31.8825,31.8419,31.8767,35182.8675
2014-05-02 12:10:00,55.01,55.05,54.99,55.04,23779.724655819777,31.8767,31.8999,31.8651,31.8941,23779.7247
2014-05-02 12:15:00,55.05,55.09,55.05,55.09,22667.22291753581,31.8999,31.923,31.8999,31.923,22667.2229
2014-05-02 12:20:00,55.09,55.1,55.05,55.05,25587.539980531223,31.923,31.9288,31.8999,31.8999,25587.54
2014-05-02 12:25:00,55.04,55.1,55.01,55.1,57850.09039076624,31.8941,31.9288,31.8767,31.9288,57850.0904
2014-05-02 12:30:00,55.1,55.15,55.09,55.09,26004.72813238771,31.9288,31.9578,31.923,31.923,26004.7281
2014-05-02 12:35:00,55.09,55.18,55.08,55.18,33375.05214851898,31.923,31.9752,31.9172,31.9752,33375.0521
2014-05-02 12:40:00,55.18,55.21,55.15,55.2,26282.8535669587,31.9752,31.9926,31.9578,31.9868,26282.8536
2014-05-02 12:45:00,55.19,55.23,55.19,55.23,38242.24725351133,31.981,32.0042,31.981,32.0042,38242.2473
2014-05-02 12:50:00,55.22,55.24,55.21,55.23,18078.15324711445,31.9984,32.01,31.9926,32.0042,18078.1532
2014-05-02 12:55:00,55.23,55.27,55.23,55.25,25448.477263245724,32.0042,32.0273,32.0042,32.0158,25448.4773
2014-05-02 13:00:00,55.25,55.27,55.23,55.25,54651.64789319984,32.0158,32.0273,32.0042,32.0158,54651.6479
2014-05-02 13:05:00,55.25,55.26,55.19,55.23,42414.12877207621,32.0158,32.0215,31.981,32.0042,42414.1288
2014-05-02 13:10:00,55.23,55.26,55.09,55.15,76484.49450702267,32.0042,32.0215,31.923,31.9578,76484.4945
2014-05-02 13:15:00,55.15,55.15,55.04,55.08,22528.16020025032,31.9578,31.9578,31.8941,31.9172,22528.1602
2014-05-02 13:20:00,55.08,55.08,55.02,55.06,8760.951188986233,31.9172,31.9172,31.8825,31.9057,8760.9512
2014-05-02 13:25:00,55.08,55.09,55.02,55.02,7648.449450702267,31.9172,31.923,31.8825,31.8825,7648.4495
2014-05-02 13:30:00,55.01,55.06,54.98,55.04,11681.268251981644,31.8767,31.9057,31.8593,31.8941,11681.2683
2014-05-02 13:35:00,55.04,55.06,55.01,55.02,9873.4529272702,31.8941,31.9057,31.8767,31.8825,9873.4529
2014-05-02 13:40:00,55.0,55.0,54.97,55.0,13350.020859407594,31.8709,31.8709,31.8535,31.8709,13350.0209
2014-05-02 13:45:00,55.0,55.03,54.98,54.98,10568.76651369768,31.8709,31.8883,31.8593,31.8593,10568.7665
2014-05-02 13:50:00,55.0,55.02,54.94,54.94,13906.271728549576,31.8709,31.8825,31.8361,31.8361,13906.2717
2014-05-02 13:55:00,54.94,54.95,54.9,54.91,19051.59226811292,31.8361,31.8419,31.8129,31.8187,19051.5923
2014-05-02 14:00:00,54.91,54.91,54.8,54.87,50201.640940063975,31.8187,31.8187,31.755,31.7956,50201.6409
2014-05-02 14:05:00,54.87,54.91,54.83,54.85,19885.96857182589,31.7956,31.8187,31.7724,31.784,19885.9686
2014-05-02 14:10:00,54.85,54.95,54.84,54.91,16548.463356973996,31.784,31.8419,31.7782,31.8187,16548.4634
2014-05-02 14:15:00,54.92,54.98,54.9,54.95,15714.087053261022,31.8245,31.8593,31.8129,31.8419,15714.0871
2014-05-02 14:20:00,54.94,54.98,54.94,54.95,14184.397163120568,31.8361,31.8593,31.8361,31.8419,14184.3972
2014-05-02 14:25:00,54.95,54.96,54.87,54.87,51592.26811291893,31.8419,31.8477,31.7956,31.7956,51592.2681
2014-05-02 14:30:00,54.87,54.91,54.86,54.91,17104.71422611598,31.7956,31.8187,31.7898,31.8187,17104.7142
2014-05-02 14:35:00,54.9,54.92,54.86,54.87,27673.48073981365,31.8129,31.8245,31.7898,31.7956,27673.4807
2014-05-02 14:40:00,54.88,54.88,54.83,54.84,15157.836184119038,31.8013,31.8013,31.7724,31.7782,15157.8362
2014-05-02 14:45:00,54.85,54.86,54.77,54.8,37129.74551522737,31.784,31.7898,31.7376,31.755,37129.7455
2014-05-02 14:50:00,54.8,54.87,54.79,54.86,23640.66193853428,31.755,31.7956,31.7492,31.7898,23640.6619
2014-05-02 14:55:00,54.85,54.85,54.83,54.83,12237.519121123629,31.784,31.784,31.7724,31.7724,12237.5191
2014-05-02 15:00:00,54.83,54.94,54.83,54.93,24753.163676818247,31.7724,31.8361,31.7724,31.8303,24753.1637
2014-05-02 15:05:00,54.94,54.99,54.94,54.99,17521.902377972467,31.8361,31.8651,31.8361,31.8651,17521.9024
2014-05-02 15:10:00,55.0,55.0,54.88,54.89,28925.04519538312,31.8709,31.8709,31.8013,31.8071,28925.0452
2014-05-02 15:15:00,54.87,54.9,54.87,54.88,20581.28215825337,31.7956,31.8129,31.7956,31.8013,20581.2822
2014-05-02 15:20:00,54.88,54.9,54.85,54.85,27395.355305242665,31.8013,31.8129,31.784,31.784,27395.3553
2014-05-02 15:25:00,54.85,54.86,54.83,54.84,25031.28911138924,31.784,31.7898,31.7724,31.7782,25031.2891
2014-05-02 15:30:00,54.84,54.84,54.79,54.8,42970.37964121819,31.7782,31.7782,31.7492,31.755,42970.3796
2014-05-02 15:35:00,54.8,54.81,54.76,54.77,51453.20539563344,31.755,31.7608,31.7318,31.7376,51453.2054
2014-05-02 15:40:00,54.77,54.79,54.77,54.77,31984.424975664027,31.7376,31.7492,31.7376,31.7376,31984.425
2014-05-02 15:45:00,54.78,54.8,54.77,54.78,58267.27854262273,31.7434,31.755,31.7376,31.7434,58267.2785
2014-05-02 15:50:00,54.78,54.8,54.77,54.79,72590.73842302879,31.7434,31.755,31.7376,31.7492,72590.7384
2014-05-02 15:55:00,54.79,54.82,54.79,54.79,155889.30607704076,31.7492,31.7666,31.7492,31.7492,155889.3061
2014-05-05 09:30:00,54.66,54.78,54.49,54.51,99012.654707273,31.6739,31.7434,31.5754,31.5869,99012.6547
2014-05-05 09:35:00,54.51,54.7,54.5,54.65,29620.3587818106,31.5869,31.697,31.5811,31.6681,29620.3588
2014-05-05 09:40:00,54.63,54.75,54.52,54.7,36295.36921151439,31.6565,31.726,31.5927,31.697,36295.3692
2014-05-05 09:45:00,54.67,54.67,54.3,54.42,28368.79432624113,31.6797,31.6797,31.4653,31.5348,28368.7943
2014-05-05 09:50:00,54.46,54.68,54.46,54.65,11959.393686552636,31.558,31.6855,31.558,31.6681,11959.3937
2014-05-05 09:55:00,54.67,54.71,54.62,54.64,15018.773466833543,31.6797,31.7028,31.6507,31.6623,15018.7735
2014-05-05 10:00:00,54.64,54.65,54.45,54.51,42553.19148936171,31.6623,31.6681,31.5522,31.5869,42553.1915
2014-05-05 10:05:00,54.55,54.56,54.42,54.45,17660.96509525796,31.6101,31.6159,31.5348,31.5522,17660.9651
2014-05-05 10:10:00,54.45,54.47,54.42,54.44,25031.28911138924,31.5522,31.5638,31.5348,31.5464,25031.2891
2014-05-05 10:15:00,54.45,54.6,54.45,54.6,17939.090529828954,31.5522,31.6391,31.5522,31.6391,17939.0905
2014-05-05 10:20:00,54.62,54.66,54.56,54.61,15296.898901404536,31.6507,31.6739,31.6159,31.6449,15296.8989
2014-05-05 10:25:00,54.59,54.66,54.58,54.58,25448.477263245724,31.6333,31.6739,31.6275,31.6275,25448.4773
2014-05-05 10:30:00,54.59,54.64,54.57,54.62,10429.703796412185,31.6333,31.6623,31.6217,31.6507,10429.7038
2014-05-05 10:35:00,54.64,54.69,54.63,54.67,27951.60617438465,31.6623,31.6912,31.6565,31.6797,27951.6062
2014-05-05 10:40:00,54.67,54.69,54.66,54.66,71061.04853288834,31.6797,31.6912,31.6739,31.6739,71061.0485
2014-05-05 10:45:00,54.66,54.68,54.63,54.68,20303.156723682383,31.6739,31.6855,31.6565,31.6855,20303.1567
2014-05-05 10:50:00,54.67,54.67,54.62,54.66,25170.35182867473,31.6797,31.6797,31.6507,31.6739,25170.3518
2014-05-05 10:55:00,54.67,54.69,54.64,54.68,12098.456403838132,31.6797,31.6912,31.6623,31.6855,12098.4564
2014-05-05 11:00:00,54.68,54.71,54.67,54.68,18773.46683354193,31.6855,31.7028,31.6797,31.6855,18773.4668
2014-05-05 11:05:00,54.69,54.7,54.63,54.64,38242.24725351133,31.6912,31.697,31.6565,31.6623,38242.2473
2014-05-05 11:10:00,54.64,54.67,54.61,54.64,14879.710749548049,31.6623,31.6797,31.6449,31.6623,14879.7107
2014-05-05 11:15:00,54.63,54.69,54.63,54.67,14601.585314977056,31.6565,31.6912,31.6565,31.6797,14601.5853
2014-05-05 11:20:00,54.65,54.68,54.6,54.64,27534.418022528163,31.6681,31.6855,31.6391,31.6623,27534.418
2014-05-05 11:25:00,54.64,54.65,54.62,54.64,14323.459880406064,31.6623,31.6681,31.6507,31.6623,14323.4599
2014-05-05 11:30:00,54.65,54.65,54.63,54.64,24475.03824224725,31.6681,31.6681,31.6565,31.6623,24475.0382
2014-05-05 11:35:00,54.65,54.66,54.62,54.65,16687.52607425949,31.6681,31.6739,31.6507,31.6681,16687.5261
2014-05-05 11:40:00,54.64,54.66,54.6,54.6,38381.30997079684,31.6623,31.6739,31.6391,31.6391,38381.31
2014-05-05 11:45:00,54.59,54.65,54.59,54.63,11542.20553469615,31.6333,31.6681,31.6333,31.6565,11542.2055
2014-05-05 11:50:00,54.64,54.65,54.61,54.64,12098.456403838132,31.6623,31.6681,31.6449,31.6623,12098.4564
2014-05-05 11:55:00,54.64,54.7,54.64,54.69,5840.634125990822,31.6623,31.697,31.6623,31.6912,5840.6341
2014-05-05 12:00:00,54.71,54.72,54.65,54.67,18773.46683354193,31.7028,31.7086,31.6681,31.6797,18773.4668
2014-05-05 12:05:00,54.67,54.68,54.65,54.66,13071.895424836604,31.6797,31.6855,31.6681,31.6739,13071.8954
2014-05-05 12:10:00,54.66,54.67,54.63,54.67,9178.13934084272,31.6739,31.6797,31.6565,31.6797,9178.1393
2014-05-05 12:15:00,54.68,54.69,54.66,54.67,18634.40411625643,31.6855,31.6912,31.6739,31.6797,18634.4041
2014-05-05 12:20:00,54.67,54.72,54.66,54.72,11959.393686552636,31.6797,31.7086,31.6739,31.7086,11959.3937
2014-05-05 12:25:00,54.72,54.72,54.7,54.72,5423.445974134335,31.7086,31.7086,31.697,31.7086,5423.446
2014-05-05 12:30:00,54.72,54.72,54.69,54.7,15435.961618690031,31.7086,31.7086,31.6912,31.697,15435.9616
2014-05-05 12:35:00,54.7,54.75,54.7,54.75,5701.571408705327,31.697,31.726,31.697,31.726,5701.5714
2014-05-05 12:40:00,54.75,54.79,54.75,54.76,13071.895424836604,31.726,31.7492,31.726,31.7318,13071.8954
2014-05-05 12:45:00,54.77,54.79,54.74,54.75,5701.571408705327,31.7376,31.7492,31.7202,31.726,5701.5714
2014-05-05 12:50:00,54.76,54.78,54.76,54.77,9317.202058128216,31.7318,31.7434,31.7318,31.7376,9317.2021
2014-05-05 12:55:00,54.77,54.78,54.73,54.77,16687.52607425949,31.7376,31.7434,31.7144,31.7376,16687.5261
2014-05-05 13:00:00,54.77,54.79,54.75,54.75,13628.146293978583,31.7376,31.7492,31.726,31.726,13628.1463
2014-05-05 13:05:00,54.76,54.76,54.73,54.74,10985.954665554164,31.7318,31.7318,31.7144,31.7202,10985.9547
2014-05-05 13:10:00,54.73,54.73,54.63,54.66,22110.97204839383,31.7144,31.7144,31.6565,31.6739,22110.972
2014-05-05 13:15:00,54.67,54.71,54.64,54.71,11681.268251981644,31.6797,31.7028,31.6623,31.7028,11681.2683
2014-05-05 13:20:00,54.71,54.72,54.69,54.72,8482.825754415242,31.7028,31.7086,31.6912,31.7086,8482.8258
2014-05-05 13:25:00,54.72,54.75,54.71,54.72,28507.85704352664,31.7086,31.726,31.7028,31.7086,28507.857
2014-05-05 13:30:00,54.73,54.75,54.68,54.74,11125.017382839662,31.7144,31.726,31.6855,31.7202,11125.0174
2014-05-05 13:35:00,54.72,54.72,54.66,54.66,18217.215964399948,31.7086,31.7086,31.6739,31.6739,18217.216
2014-05-05 13:40:00,54.66,54.66,54.61,54.64,9595.327492699207,31.6739,31.6739,31.6449,31.6623,9595.3275
2014-05-05 13:45:00,54.64,54.67,54.62,54.66,12515.64455569462,31.6623,31.6797,31.6507,31.6739,12515.6446
2014-05-05 13:50:00,54.67,54.69,54.65,54.69,12654.707272980117,31.6797,31.6912,31.6681,31.6912,12654.7073
2014-05-05 13:55:00,54.68,54.7,54.67,54.69,9873.4529272702,31.6855,31.697,31.6797,31.6912,9873.4529
2014-05-05 14:00:00,54.7,54.72,54.69,54.7,7648.449450702267,31.697,31.7086,31.6912,31.697,7648.4495
2014-05-05 14:05:00,54.71,54.72,54.65,54.7,28785.982478097623,31.7028,31.7086,31.6681,31.697,28785.9825
2014-05-05 14:10:00,54.7,54.71,54.65,54.66,10707.829230983174,31.697,31.7028,31.6681,31.6739,10707.8292
2014-05-05 14:15:00,54.66,54.67,54.64,54.66,5562.508691419831,31.6739,31.6797,31.6623,31.6739,5562.5087
2014-05-05 14:20:00,54.66,54.77,54.65,54.76,89000.1390627173,31.6739,31.7376,31.6681,31.7318,89000.1391
2014-05-05 14:25:00,54.76,54.77,54.69,54.7,24753.163676818247,31.7318,31.7376,31.6912,31.697,24753.1637
2014-05-05 14:30:00,54.7,54.81,54.7,54.81,16965.651508830484,31.697,31.7608,31.697,31.7608,16965.6515
2014-05-05 14:35:00,54.8,54.83,54.79,54.83,21554.721179251843,31.755,31.7724,31.7492,31.7724,21554.7212
2014-05-05 14:40:00,54.83,54.91,54.83,54.9,33096.92671394799,31.7724,31.8187,31.7724,31.8129,33096.9267
2014-05-05 14:45:00,54.9,54.94,54.86,54.94,23918.78737310527,31.8129,31.8361,31.7898,31.8361,23918.7874
2014-05-05 14:50:00,54.94,54.95,54.87,54.9,15296.898901404536,31.8361,31.8419,31.7956,31.8129,15296.8989
2014-05-05 14:55:00,54.9,54.9,54.83,54.83,30176.60965095258,31.8129,31.8129,31.7724,31.7724,30176.6097
2014-05-05 15:00:00,54.82,54.83,54.8,54.82,23362.53650396329,31.7666,31.7724,31.755,31.7666,23362.5365
2014-05-05 15:05:00,54.82,54.87,54.82,54.87,26560.979001529693,31.7666,31.7956,31.7666,31.7956,26560.979
2014-05-05 15:10:00,54.87,54.89,54.83,54.86,15853.149770546515,31.7956,31.8071,31.7724,31.7898,15853.1498
2014-05-05 15:15:00,54.86,54.88,54.84,54.85,17521.902377972467,31.7898,31.8013,31.7782,31.784,17521.9024
2014-05-05 15:20:00,54.85,54.88,54.85,54.85,14879.710749548049,31.784,31.8013,31.784,31.784,14879.7107
2014-05-05 15:25:00,54.84,54.87,54.8,54.87,30593.79780280907,31.7782,31.7956,31.755,31.7956,30593.7978
2014-05-05 15:30:00,54.87,54.88,54.81,54.82,29064.107912668616,31.7956,31.8013,31.7608,31.7666,29064.1079
2014-05-05 15:35:00,54.82,54.83,54.79,54.8,43804.75594493117,31.7666,31.7724,31.7492,31.755,43804.7559
2014-05-05 15:40:00,54.8,54.81,54.72,54.75,36434.431928799895,31.755,31.7608,31.7086,31.726,36434.4319
2014-05-05 15:45:00,54.75,54.84,54.75,54.82,41857.87790293423,31.726,31.7782,31.726,31.7666,41857.8779
2014-05-05 15:50:00,54.82,54.86,54.81,54.85,61604.78375747462,31.7666,31.7898,31.7608,31.784,61604.7838
2014-05-05 15:55:00,54.85,54.87,54.84,54.86,104714.22611597832,31.784,31.7956,31.7782,31.7898,104714.2261
2014-05-06 09:30:00,54.85,55.09,54.76,55.09,73564.17744402726,31.784,31.923,31.7318,31.923,73564.1774
2014-05-06 09:35:00,55.05,55.26,54.94,54.99,45195.38311778613,31.8999,32.0215,31.8361,31.8651,45195.3831
2014-05-06 09:40:00,54.99,55.08,54.87,55.0,25448.477263245724,31.8651,31.9172,31.7956,31.8709,25448.4773
2014-05-06 09:45:00,55.0,55.21,55.0,55.19,31150.04867195105,31.8709,31.9926,31.8709,31.981,31150.0487
2014-05-06 09:50:00,55.19,55.19,55.03,55.15,32262.550410235017,31.981,31.981,31.8883,31.9578,32262.5504
2014-05-06 09:55:00,55.13,55.29,55.11,55.28,47142.26115978307,31.9462,32.0389,31.9346,32.0331,47142.2612
2014-05-06 10:00:00,55.28,55.28,55.09,55.17,45056.32040050063,32.0331,32.0331,31.923,31.9694,45056.3204
2014-05-06 10:05:00,55.18,55.21,55.08,55.1,21971.90933110833,31.9752,31.9926,31.9172,31.9288,21971.9093
2014-05-06 10:10:00,55.1,55.2,55.08,55.18,17800.02781254346,31.9288,31.9868,31.9172,31.9752,17800.0278
2014-05-06 10:15:00,55.2,55.24,55.17,55.17,27534.418022528163,31.9868,32.01,31.9694,31.9694,27534.418
2014-05-06 10:20:00,55.17,55.28,55.17,55.26,17800.02781254346,31.9694,32.0331,31.9694,32.0215,17800.0278
2014-05-06 10:25:00,55.26,55.33,55.23,55.31,22110.97204839383,32.0215,32.0621,32.0042,32.0505,22110.972
2014-05-06 10:30:00,55.32,55.33,55.3,55.31,15853.149770546515,32.0563,32.0621,32.0447,32.0505,15853.1498
2014-05-06 10:35:00,55.31,55.32,55.26,55.29,16826.58879154499,32.0505,32.0563,32.0215,32.0389,16826.5888
2014-05-06 10:40:00,55.29,55.31,55.24,55.27,30454.73508552357,32.0389,32.0505,32.01,32.0273,30454.7351
2014-05-06 10:45:00,55.28,55.3,55.25,55.27,28646.91976081213,32.0331,32.0447,32.0158,32.0273,28646.9198
2014-05-06 10:50:00,55.27,55.3,55.2,55.2,30176.60965095258,32.0273,32.0447,31.9868,31.9868,30176.6097
2014-05-06 10:55:00,55.21,55.23,55.12,55.13,35182.86747323043,31.9926,32.0042,31.9404,31.9462,35182.8675
2014-05-06 11:00:00,55.13,55.15,55.06,55.15,28507.85704352664,31.9462,31.9578,31.9057,31.9578,28507.857
2014-05-06 11:05:00,55.14,55.14,55.05,55.08,20998.47031010986,31.952,31.952,31.8999,31.9172,20998.4703
2014-05-06 11:10:00,55.08,55.11,55.05,55.11,16687.52607425949,31.9172,31.9346,31.8999,31.9346,16687.5261
2014-05-06 11:15:00,55.1,55.12,55.02,55.1,26143.790849673205,31.9288,31.9404,31.8825,31.9288,26143.7908
2014-05-06 11:20:00,55.1,55.12,55.08,55.1,22528.16020025032,31.9288,31.9404,31.9172,31.9288,22528.1602
2014-05-06 11:25:00,55.1,55.1,55.04,55.07,30732.860520094564,31.9288,31.9288,31.8941,31.9114,30732.8605
2014-05-06 11:30:00,55.07,55.08,55.03,55.04,69114.1704908914,31.9114,31.9172,31.8883,31.8941,69114.1705
2014-05-06 11:35:00,55.05,55.05,55.0,55.01,26978.16715338618,31.8999,31.8999,31.8709,31.8767,26978.1672
2014-05-06 11:40:00,55.0,55.01,54.95,54.95,34209.42845223196,31.8709,31.8767,31.8419,31.8419,34209.4285
2014-05-06 11:45:00,54.95,54.97,54.92,54.95,29759.421499096094,31.8419,31.8535,31.8245,31.8419,29759.4215
2014-05-06 11:50:00,54.95,54.95,54.9,54.91,24057.85009039077,31.8419,31.8419,31.8129,31.8187,24057.8501
2014-05-06 11:55:00,54.91,54.97,54.9,54.95,23918.78737310527,31.8187,31.8535,31.8129,31.8419,23918.7874
2014-05-06 12:00:00,54.95,54.97,54.91,54.92,16131.275205117508,31.8419,31.8535,31.8187,31.8245,16131.2752
2014-05-06 12:05:00,54.92,54.92,54.87,54.89,16270.337922403003,31.8245,31.8245,31.7956,31.8071,16270.3379
2014-05-06 12:10:00,54.89,54.9,54.87,54.88,15992.212487832014,31.8071,31.8129,31.7956,31.8013,15992.2125
2014-05-06 12:15:00,54.88,54.9,54.85,54.88,23223.4737866778,31.8013,31.8129,31.784,31.8013,23223.4738
2014-05-06 12:20:00,54.88,54.92,54.87,54.89,29759.421499096094,31.8013,31.8245,31.7956,31.8071,29759.4215
2014-05-06 12:25:00,54.9,54.9,54.84,54.87,21832.84661382284,31.8129,31.8129,31.7782,31.7956,21832.8466
2014-05-06 12:30:00,54.88,54.9,54.87,54.89,11403.142817410651,31.8013,31.8129,31.7956,31.8071,11403.1428
2014-05-06 12:35:00,54.9,54.92,54.83,54.84,22110.97204839383,31.8129,31.8245,31.7724,31.7782,22110.972
2014-05-06 12:40:00,54.85,54.89,54.83,54.86,32123.48769294952,31.784,31.8071,31.7724,31.7898,32123.4877
2014-05-06 12:45:00,54.87,54.87,54.79,54.8,24753.163676818247,31.7956,31.7956,31.7492,31.755,24753.1637
2014-05-06 12:50:00,54.81,54.85,54.77,54.82,31289.111389236547,31.7608,31.784,31.7376,31.7666,31289.1114
2014-05-06 12:55:00,54.83,54.88,54.83,54.87,9178.13934084272,31.7724,31.8013,31.7724,31.7956,9178.1393
2014-05-06 13:00:00,54.87,54.87,54.85,54.87,11264.080100125157,31.7956,31.7956,31.784,31.7956,11264.0801
2014-05-06 13:05:00,54.88,54.89,54.82,54.84,10707.829230983174,31.8013,31.8071,31.7666,31.7782,10707.8292
2014-05-06 13:10:00,54.84,54.88,54.82,54.88,15018.773466833543,31.7782,31.8013,31.7666,31.8013,15018.7735
2014-05-06 13:15:00,54.88,54.88,54.84,54.87,12515.64455569462,31.8013,31.8013,31.7782,31.7956,12515.6446
2014-05-06 13:20:00,54.87,54.89,54.86,54.88,22806.285634821303,31.7956,31.8071,31.7898,31.8013,22806.2856
2014-05-06 13:25:00,54.87,54.88,54.83,54.84,20164.09400639689,31.7956,31.8013,31.7724,31.7782,20164.094
2014-05-06 13:30:00,54.85,54.87,54.79,54.8,36017.243776943404,31.784,31.7956,31.7492,31.755,36017.2438
2014-05-06 13:35:00,54.8,54.8,54.72,54.73,24335.97552496176,31.755,31.755,31.7086,31.7144,24335.9755
2014-05-06 13:40:00,54.73,54.73,54.64,54.64,41857.87790293423,31.7144,31.7144,31.6623,31.6623,41857.8779
2014-05-06 13:45:00,54.64,54.66,54.6,54.61,18217.215964399948,31.6623,31.6739,31.6391,31.6449,18217.216
2014-05-06 13:50:00,54.62,54.64,54.57,54.64,31567.23682380754,31.6507,31.6623,31.6217,31.6623,31567.2368
2014-05-06 13:55:00,54.64,54.67,54.62,54.64,12654.707272980117,31.6623,31.6797,31.6507,31.6623,12654.7073
2014-05-06 14:00:00,54.64,54.66,54.6,54.63,11403.142817410651,31.6623,31.6739,31.6391,31.6565,11403.1428
2014-05-06 14:05:00,54.62,54.65,54.58,54.65,17382.839660686972,31.6507,31.6681,31.6275,31.6681,17382.8397
2014-05-06 14:10:00,54.65,54.69,54.64,54.67,52009.45626477542,31.6681,31.6912,31.6623,31.6797,52009.4563
2014-05-06 14:15:00,54.65,54.75,54.65,54.72,10568.76651369768,31.6681,31.726,31.6681,31.7086,10568.7665
2014-05-06 14:20:00,54.72,54.72,54.63,54.64,15157.836184119038,31.7086,31.7086,31.6565,31.6623,15157.8362
2014-05-06 14:25:00,54.64,54.69,54.63,54.67,14184.397163120568,31.6623,31.6912,31.6565,31.6797,14184.3972
2014-05-06 14:30:00,54.67,54.69,54.64,54.67,21971.90933110833,31.6797,31.6912,31.6623,31.6797,21971.9093
2014-05-06 14:35:00,54.67,54.68,54.61,54.63,18912.529550827425,31.6797,31.6855,31.6449,31.6565,18912.5296
2014-05-06 14:40:00,54.63,54.68,54.59,54.65,12237.519121123629,31.6565,31.6855,31.6333,31.6681,12237.5191
2014-05-06 14:45:00,54.65,54.67,54.62,54.62,13489.08357669309,31.6681,31.6797,31.6507,31.6507,13489.0836
2014-05-06 14:50:00,54.61,54.69,54.6,54.69,17382.839660686972,31.6449,31.6912,31.6391,31.6912,17382.8397
2014-05-06 14:55:00,54.69,54.69,54.64,54.64,15714.087053261022,31.6912,31.6912,31.6623,31.6623,15714.0871
2014-05-06 15:00:00,54.64,54.64,54.57,54.61,20998.47031010986,31.6623,31.6623,31.6217,31.6449,20998.4703
2014-05-06 15:05:00,54.62,54.65,54.59,54.62,26978.16715338618,31.6507,31.6681,31.6333,31.6507,26978.1672
2014-05-06 15:10:00,54.62,54.69,54.62,54.62,35182.86747323043,31.6507,31.6912,31.6507,31.6507,35182.8675
2014-05-06 15:15:00,54.62,54.67,54.62,54.63,35739.118342372414,31.6507,31.6797,31.6507,31.6565,35739.1183
2014-05-06 15:20:00,54.64,54.69,54.64,54.64,36573.49464608539,31.6623,31.6912,31.6623,31.6623,36573.4946
2014-05-06 15:25:00,54.64,54.66,54.6,54.62,39910.999860937285,31.6623,31.6739,31.6391,31.6507,39910.9999
2014-05-06 15:30:00,54.63,54.67,54.6,54.63,26282.8535669587,31.6565,31.6797,31.6391,31.6565,26282.8536
2014-05-06 15:35:00,54.64,54.69,54.64,54.67,59518.84299819219,31.6623,31.6912,31.6623,31.6797,59518.843
2014-05-06 15:40:00,54.67,54.67,54.57,54.58,45473.50855235712,31.6797,31.6797,31.6217,31.6275,45473.5086
2014-05-06 15:45:00,54.58,54.59,54.56,54.59,56320.40050062579,31.6275,31.6333,31.6159,31.6333,56320.4005
2014-05-06 15:50:00,54.59,54.59,54.54,54.56,71200.11125017384,31.6333,31.6333,31.6043,31.6159,71200.1113
2014-05-06 15:55:00,54.56,54.59,54.53,54.54,123209.56751494925,31.6159,31.6333,31.5985,31.6043,123209.5675
2014-05-07 09:30:00,54.75,54.8,54.63,54.73,75789.1809205952,31.726,31.755,31.6565,31.7144,75789.1809
2014-05-07 09:35:00,54.75,54.78,54.61,54.64,27812.54345709916,31.726,31.7434,31.6449,31.6623,27812.5435
2014-05-07 09:40:00,54.64,54.64,54.5,54.59,14879.710749548049,31.6623,31.6623,31.5811,31.6333,14879.7107
2014-05-07 09:45:00,54.59,54.73,54.58,54.69,12237.519121123629,31.6333,31.7144,31.6275,31.6912,12237.5191
2014-05-07 09:50:00,54.7,54.7,54.48,54.5,75232.93005145321,31.697,31.697,31.5696,31.5811,75232.9301
2014-05-07 09:55:00,54.51,54.54,54.39,54.43,31150.04867195105,31.5869,31.6043,31.5174,31.5406,31150.0487
2014-05-07 10:00:00,54.41,54.64,54.4,54.64,20025.03128911139,31.529,31.6623,31.5232,31.6623,20025.0313
2014-05-07 10:05:00,54.65,54.65,54.32,54.36,41162.564316506745,31.6681,31.6681,31.4768,31.5,41162.5643
2014-05-07 10:10:00,54.34,54.38,54.31,54.33,20442.21944096788,31.4884,31.5116,31.4711,31.4826,20442.2194
2014-05-07 10:15:00,54.33,54.41,54.3,54.34,42136.003337505215,31.4826,31.529,31.4653,31.4884,42136.0033
2014-05-07 10:20:00,54.34,54.49,54.34,54.44,68140.73146989293,31.4884,31.5754,31.4884,31.5464,68140.7315
2014-05-07 10:25:00,54.42,54.46,54.39,54.46,53261.02072034488,31.5348,31.558,31.5174,31.558,53261.0207
2014-05-07 10:30:00,54.45,54.5,54.41,54.5,20998.47031010986,31.5522,31.5811,31.529,31.5811,20998.4703
2014-05-07 10:35:00,54.51,54.64,54.45,54.55,36712.557363370885,31.5869,31.6623,31.5522,31.6101,36712.5574
2014-05-07 10:40:00,54.54,54.55,54.43,54.43,35600.05562508692,31.6043,31.6101,31.5406,31.5406,35600.0556
2014-05-07 10:45:00,54.43,54.49,54.41,54.46,39910.999860937285,31.5406,31.5754,31.529,31.558,39910.9999
2014-05-07 10:50:00,54.45,54.51,54.42,54.44,30176.60965095258,31.5522,31.5869,31.5348,31.5464,30176.6097
2014-05-07 10:55:00,54.44,54.45,54.36,54.37,32401.613127520515,31.5464,31.5522,31.5,31.5058,32401.6131
2014-05-07 11:00:00,54.37,54.44,54.34,54.44,29064.107912668616,31.5058,31.5464,31.4884,31.5464,29064.1079
2014-05-07 11:05:00,54.43,54.44,54.41,54.44,23362.53650396329,31.5406,31.5464,31.529,31.5464,23362.5365
2014-05-07 11:10:00,54.44,54.5,54.42,54.5,12932.832707551106,31.5464,31.5811,31.5348,31.5811,12932.8327
2014-05-07 11:15:00,54.5,54.51,54.37,54.38,58267.27854262273,31.5811,31.5869,31.5058,31.5116,58267.2785
2014-05-07 11:20:00,54.37,54.41,54.34,54.37,61326.65832290363,31.5058,31.529,31.4884,31.5058,61326.6583
2014-05-07 11:25:00,54.37,54.4,54.31,54.39,55486.02419691281,31.5058,31.5232,31.4711,31.5174,55486.0242
2014-05-07 11:30:00,54.39,54.46,54.34,54.42,24753.163676818247,31.5174,31.558,31.4884,31.5348,24753.1637
2014-05-07 11:35:00,54.4,54.46,54.39,54.46,12237.519121123629,31.5232,31.558,31.5174,31.558,12237.5191
2014-05-07 11:40:00,54.46,54.59,54.43,54.58,18773.46683354193,31.558,31.6333,31.5406,31.6275,18773.4668
2014-05-07 11:45:00,54.59,54.62,54.55,54.56,19607.843137254906,31.6333,31.6507,31.6101,31.6159,19607.8431
2014-05-07 11:50:00,54.57,54.66,54.57,54.62,37407.870949798365,31.6217,31.6739,31.6217,31.6507,37407.8709
2014-05-07 11:55:00,54.62,54.64,54.46,54.47,103601.72437769437,31.6507,31.6623,31.558,31.5638,103601.7244
2014-05-07 12:00:00,54.46,54.49,54.4,54.4,14462.52259769156,31.558,31.5754,31.5232,31.5232,14462.5226
2014-05-07 12:05:00,54.4,54.47,54.36,54.44,17660.96509525796,31.5232,31.5638,31.5,31.5464,17660.9651
2014-05-07 12:10:00,54.46,54.51,54.44,54.44,9734.390209984704,31.558,31.5869,31.5464,31.5464,9734.3902
2014-05-07 12:15:00,54.45,54.51,54.44,54.51,9456.264775413712,31.5522,31.5869,31.5464,31.5869,9456.2648
2014-05-07 12:20:00,54.53,54.54,54.48,54.5,14740.648032262552,31.5985,31.6043,31.5696,31.5811,14740.648
2014-05-07 12:25:00,54.49,54.49,54.44,54.46,14879.710749548049,31.5754,31.5754,31.5464,31.558,14879.7107
2014-05-07 12:30:00,54.45,54.49,54.45,54.46,7926.574885273259,31.5522,31.5754,31.5522,31.558,7926.5749
2014-05-07 12:35:00,54.46,54.46,54.41,54.41,7509.386733416772,31.558,31.558,31.529,31.529,7509.3867
2014-05-07 12:40:00,54.42,54.46,54.4,54.4,13906.271728549576,31.5348,31.558,31.5232,31.5232,13906.2717
2014-05-07 12:45:00,54.4,54.41,54.38,54.39,13350.020859407594,31.5232,31.529,31.5116,31.5174,13350.0209
2014-05-07 12:50:00,54.39,54.44,54.37,54.39,9456.264775413712,31.5174,31.5464,31.5058,31.5174,9456.2648
2014-05-07 12:55:00,54.38,54.38,54.32,54.34,12932.832707551106,31.5116,31.5116,31.4768,31.4884,12932.8327
2014-05-07 13:00:00,54.34,54.4,54.34,54.4,11959.393686552636,31.4884,31.5232,31.4884,31.5232,11959.3937
2014-05-07 13:05:00,54.4,54.41,54.31,54.33,19746.9058545404,31.5232,31.529,31.4711,31.4826,19746.9059
2014-05-07 13:10:00,54.33,54.38,54.31,54.38,9595.327492699207,31.4826,31.5116,31.4711,31.5116,9595.3275
2014-05-07 13:15:00,54.37,54.44,54.36,54.41,9595.327492699207,31.5058,31.5464,31.5,31.529,9595.3275
2014-05-07 13:20:00,54.41,54.41,54.36,54.38,8760.951188986233,31.529,31.529,31.5,31.5116,8760.9512
2014-05-07 13:25:00,54.38,54.39,54.34,54.34,10429.703796412185,31.5116,31.5174,31.4884,31.4884,10429.7038
2014-05-07 13:30:00,54.34,54.39,54.33,54.38,8204.70031984425,31.4884,31.5174,31.4826,31.5116,8204.7003
2014-05-07 13:35:00,54.39,54.46,54.37,54.38,38798.49812265332,31.5174,31.558,31.5058,31.5116,38798.4981
2014-05-07 13:40:00,54.36,54.43,54.35,54.43,13489.08357669309,31.5,31.5406,31.4942,31.5406,13489.0836
2014-05-07 13:45:00,54.42,54.44,54.37,54.38,14045.334445835071,31.5348,31.5464,31.5058,31.5116,14045.3344
2014-05-07 13:50:00,54.37,54.41,54.36,54.37,17660.96509525796,31.5058,31.529,31.5,31.5058,17660.9651
2014-05-07 13:55:00,54.38,54.39,54.29,54.3,45473.50855235712,31.5116,31.5174,31.4595,31.4653,45473.5086
2014-05-07 14:00:00,54.31,54.31,54.27,54.29,32679.738562091505,31.4711,31.4711,31.4479,31.4595,32679.7386
2014-05-07 14:05:00,54.28,54.38,54.28,54.36,29620.3587818106,31.4537,31.5116,31.4537,31.5,29620.3588
2014-05-07 14:10:00,54.36,54.38,54.33,54.38,19051.59226811292,31.5,31.5116,31.4826,31.5116,19051.5923
2014-05-07 14:15:00,54.37,54.4,54.36,54.39,30593.79780280907,31.5058,31.5232,31.5,31.5174,30593.7978
2014-05-07 14:20:00,54.39,54.43,54.39,54.39,23084.4110693923,31.5174,31.5406,31.5174,31.5174,23084.4111
2014-05-07 14:25:00,54.39,54.48,54.37,54.45,22250.034765679324,31.5174,31.5696,31.5058,31.5522,22250.0348
2014-05-07 14:30:00,54.46,54.46,54.43,54.44,20998.47031010986,31.558,31.558,31.5406,31.5464,20998.4703
2014-05-07 14:35:00,54.44,54.47,54.42,54.44,23084.4110693923,31.5464,31.5638,31.5348,31.5464,23084.4111
2014-05-07 14:40:00,54.44,54.49,54.43,54.47,18356.27868168544,31.5464,31.5754,31.5406,31.5638,18356.2787
2014-05-07 14:45:00,54.48,54.48,54.4,54.4,20025.03128911139,31.5696,31.5696,31.5232,31.5232,20025.0313
2014-05-07 14:50:00,54.4,54.4,54.36,54.36,31010.98595466556,31.5232,31.5232,31.5,31.5,31010.986
2014-05-07 14:55:00,54.36,54.4,54.35,54.39,18217.215964399948,31.5,31.5232,31.4942,31.5174,18217.216
2014-05-07 15:00:00,54.39,54.39,54.32,54.32,21415.658461966348,31.5174,31.5174,31.4768,31.4768,21415.6585
2014-05-07 15:05:00,54.33,54.36,54.33,54.35,21832.84661382284,31.4826,31.5,31.4826,31.4942,21832.8466
2014-05-07 15:10:00,54.35,54.35,54.29,54.31,44500.06953135865,31.4942,31.4942,31.4595,31.4711,44500.0695
2014-05-07 15:15:00,54.31,54.33,54.28,54.29,52287.58169934641,31.4711,31.4826,31.4537,31.4595,52287.5817
2014-05-07 15:20:00,54.28,54.34,54.26,54.34,45612.57126964261,31.4537,31.4884,31.4421,31.4884,45612.5713
2014-05-07 15:25:00,54.34,54.36,54.33,54.34,30037.546933667087,31.4884,31.5,31.4826,31.4884,30037.5469
2014-05-07 15:30:00,54.34,54.36,54.34,54.35,28646.91976081213,31.4884,31.5,31.4884,31.4942,28646.9198
2014-05-07 15:35:00,54.36,54.37,54.34,54.36,44082.88137950216,31.5,31.5058,31.4884,31.5,44082.8814
2014-05-07 15:40:00,54.37,54.48,54.36,54.46,64386.03810318454,31.5058,31.5696,31.5,31.558,64386.0381
2014-05-07 15:45:00,54.46,54.47,54.44,54.44,55486.02419691281,31.558,31.5638,31.5464,31.5464,55486.0242
2014-05-07 15:50:00,54.44,54.47,54.44,54.46,98317.3411208455,31.5464,31.5638,31.5464,31.558,98317.3411
2014-05-07 15:55:00,54.46,54.51,54.44,54.47,156028.36879432626,31.558,31.5869,31.5464,31.5638,156028.3688
2014-05-08 09:30:00,54.49,54.72,54.49,54.71,88026.70004171882,31.5754,31.7086,31.5754,31.7028,88026.7
2014-05-08 09:35:00,54.67,54.76,54.57,54.67,58684.46669447921,31.6797,31.7318,31.6217,31.6797,58684.4667
2014-05-08 09:40:00,54.67,54.93,54.64,54.93,47142.26115978307,31.6797,31.8303,31.6623,31.8303,47142.2612
2014-05-08 09:45:00,54.94,54.98,54.85,54.9,104436.10068140732,31.8361,31.8593,31.784,31.8129,104436.1007
2014-05-08 09:50:00,54.91,54.93,54.84,54.87,80934.50146015854,31.8187,31.8303,31.7782,31.7956,80934.5015
2014-05-08 09:55:00,54.87,54.95,54.85,54.93,71756.36211931582,31.7956,31.8419,31.784,31.8303,71756.3621
2014-05-08 10:00:00,54.93,54.95,54.88,54.92,61048.53288833264,31.8303,31.8419,31.8013,31.8245,61048.5329
2014-05-08 10:05:00,54.94,54.95,54.85,54.88,31706.299541093034,31.8361,31.8419,31.784,31.8013,31706.2995
2014-05-08 10:10:00,54.88,54.95,54.86,54.9,118481.4351272424,31.8013,31.8419,31.7898,31.8129,118481.4351
2014-05-08 10:15:00,54.9,54.97,54.88,54.89,82742.31678486998,31.8129,31.8535,31.8013,31.8071,82742.3168
2014-05-08 10:20:00,54.89,54.9,54.86,54.87,69809.48407731888,31.8071,31.8129,31.7898,31.7956,69809.4841
2014-05-08 10:25:00,54.88,54.89,54.82,54.85,98456.403838131,31.8013,31.8071,31.7666,31.784,98456.4038
2014-05-08 10:30:00,54.86,54.87,54.78,54.79,19885.96857182589,31.7898,31.7956,31.7434,31.7492,19885.9686
2014-05-08 10:35:00,54.77,54.85,54.76,54.79,23501.599221248784,31.7376,31.784,31.7318,31.7492,23501.5992
2014-05-08 10:40:00,54.8,54.84,54.74,54.76,28368.79432624113,31.755,31.7782,31.7202,31.7318,28368.7943
2014-05-08 10:45:00,54.76,54.77,54.68,54.71,32818.801279377,31.7318,31.7376,31.6855,31.7028,32818.8013
2014-05-08 10:50:00,54.68,54.77,54.67,54.75,48671.95104992352,31.6855,31.7376,31.6797,31.726,48671.951
2014-05-08 10:55:00,54.75,54.77,54.7,54.71,30454.73508552357,31.726,31.7376,31.697,31.7028,30454.7351
2014-05-08 11:00:00,54.72,54.82,54.71,54.79,34487.553886802954,31.7086,31.7666,31.7028,31.7492,34487.5539
2014-05-08 11:05:00,54.79,54.94,54.78,54.9,69114.1704908914,31.7492,31.8361,31.7434,31.8129,69114.1705
2014-05-08 11:10:00,54.9,54.91,54.84,54.85,21971.90933110833,31.8129,31.8187,31.7782,31.784,21971.9093
2014-05-08 11:15:00,54.87,54.9,54.86,54.87,26700.041718815188,31.7956,31.8129,31.7898,31.7956,26700.0417
2014-05-08 11:20:00,54.87,54.88,54.81,54.81,20859.40759282437,31.7956,31.8013,31.7608,31.7608,20859.4076
2014-05-08 11:25:00,54.81,54.88,54.81,54.83,52565.7071339174,31.7608,31.8013,31.7608,31.7724,52565.7071
2014-05-08 11:30:00,54.85,54.9,54.83,54.87,49923.51550549298,31.784,31.8129,31.7724,31.7956,49923.5155
2014-05-08 11:35:00,54.87,54.92,54.86,54.9,25031.28911138924,31.7956,31.8245,31.7898,31.8129,25031.2891
2014-05-08 11:40:00,54.9,54.9,54.85,54.87,23918.78737310527,31.8129,31.8129,31.784,31.7956,23918.7874
2014-05-08 11:45:00,54.87,54.91,54.85,54.9,26143.790849673205,31.7956,31.8187,31.784,31.8129,26143.7908
2014-05-08 11:50:00,54.9,54.93,54.88,54.88,26421.916284244195,31.8129,31.8303,31.8013,31.8013,26421.9163
2014-05-08 11:55:00,54.87,54.89,54.85,54.85,20998.47031010986,31.7956,31.8071,31.784,31.784,20998.4703
2014-05-08 12:00:00,54.87,54.87,54.83,54.83,25726.60269781672,31.7956,31.7956,31.7724,31.7724,25726.6027
2014-05-08 12:05:00,54.84,54.84,54.8,54.82,20720.34487553887,31.7782,31.7782,31.755,31.7666,20720.3449
2014-05-08 12:10:00,54.81,54.82,54.79,54.79,18356.27868168544,31.7608,31.7666,31.7492,31.7492,18356.2787
2014-05-08 12:15:00,54.79,54.84,54.79,54.8,20164.09400639689,31.7492,31.7782,31.7492,31.755,20164.094
2014-05-08 12:20:00,54.79,54.83,54.79,54.83,15435.961618690031,31.7492,31.7724,31.7492,31.7724,15435.9616
2014-05-08 12:25:00,54.84,54.9,54.82,54.85,30315.67236823808,31.7782,31.8129,31.7666,31.784,30315.6724
2014-05-08 12:30:00,54.87,54.88,54.85,54.87,14045.334445835071,31.7956,31.8013,31.784,31.7956,14045.3344
2014-05-08 12:35:00,54.87,54.87,54.86,54.87,13906.271728549576,31.7956,31.7956,31.7898,31.7956,13906.2717
2014-05-08 12:40:00,54.87,54.87,54.8,54.8,21971.90933110833,31.7956,31.7956,31.755,31.755,21971.9093
2014-05-08 12:45:00,54.78,54.8,54.78,54.78,10012.515644555697,31.7434,31.755,31.7434,31.7434,10012.5156
2014-05-08 12:50:00,54.78,54.8,54.75,54.75,17382.839660686972,31.7434,31.755,31.726,31.726,17382.8397
2014-05-08 12:55:00,54.75,54.77,54.72,54.76,22389.09748296482,31.726,31.7376,31.7086,31.7318,22389.0975
2014-05-08 13:00:00,54.77,54.77,54.73,54.74,28229.73160895564,31.7376,31.7376,31.7144,31.7202,28229.7316
2014-05-08 13:05:00,54.74,54.77,54.71,54.75,23084.4110693923,31.7202,31.7376,31.7028,31.726,23084.4111
2014-05-08 13:10:00,54.74,54.75,54.69,54.71,8482.825754415242,31.7202,31.726,31.6912,31.7028,8482.8258
2014-05-08 13:15:00,54.72,54.72,54.69,54.7,15992.212487832014,31.7086,31.7086,31.6912,31.697,15992.2125
2014-05-08 13:20:00,54.7,54.7,54.59,54.65,35182.86747323043,31.697,31.697,31.6333,31.6681,35182.8675
2014-05-08 13:25:00,54.64,54.72,54.64,54.7,9178.13934084272,31.6623,31.7086,31.6623,31.697,9178.1393
2014-05-08 13:30:00,54.71,54.73,54.67,54.73,10707.829230983174,31.7028,31.7144,31.6797,31.7144,10707.8292
2014-05-08 13:35:00,54.73,54.77,54.72,54.76,6675.010429703797,31.7144,31.7376,31.7086,31.7318,6675.0104
2014-05-08 13:40:00,54.75,54.79,54.73,54.79,8482.825754415242,31.726,31.7492,31.7144,31.7492,8482.8258
2014-05-08 13:45:00,54.8,54.82,54.76,54.77,9873.4529272702,31.755,31.7666,31.7318,31.7376,9873.4529
2014-05-08 13:50:00,54.76,54.78,54.74,54.76,18912.529550827425,31.7318,31.7434,31.7202,31.7318,18912.5296
2014-05-08 13:55:00,54.77,54.79,54.75,54.77,17382.839660686972,31.7376,31.7492,31.726,31.7376,17382.8397
2014-05-08 14:00:00,54.77,54.78,54.7,54.7,23084.4110693923,31.7376,31.7434,31.697,31.697,23084.4111
2014-05-08 14:05:00,54.69,54.75,54.69,54.72,20025.03128911139,31.6912,31.726,31.6912,31.7086,20025.0313
2014-05-08 14:10:00,54.7,54.71,54.64,54.64,28785.982478097623,31.697,31.7028,31.6623,31.6623,28785.9825
2014-05-08 14:15:00,54.64,54.67,54.61,54.67,16131.275205117508,31.6623,31.6797,31.6449,31.6797,16131.2752
2014-05-08 14:20:00,54.68,54.69,54.64,54.65,34626.61660408845,31.6855,31.6912,31.6623,31.6681,34626.6166
2014-05-08 14:25:00,54.65,54.67,54.58,54.65,39076.62355722431,31.6681,31.6797,31.6275,31.6681,39076.6236
2014-05-08 14:30:00,54.64,54.69,54.64,54.68,18773.46683354193,31.6623,31.6912,31.6623,31.6855,18773.4668
2014-05-08 14:35:00,54.69,54.72,54.63,54.64,13767.209011264082,31.6912,31.7086,31.6565,31.6623,13767.209
2014-05-08 14:40:00,54.64,54.67,54.58,54.58,20164.09400639689,31.6623,31.6797,31.6275,31.6275,20164.094
2014-05-08 14:45:00,54.58,54.59,54.52,54.55,16826.58879154499,31.6275,31.6333,31.5927,31.6101,16826.5888
2014-05-08 14:50:00,54.56,54.6,54.54,54.59,22250.034765679324,31.6159,31.6391,31.6043,31.6333,22250.0348
2014-05-08 14:55:00,54.58,54.64,54.55,54.57,23223.4737866778,31.6275,31.6623,31.6101,31.6217,23223.4738
2014-05-08 15:00:00,54.56,54.57,54.48,54.51,39632.874426366296,31.6159,31.6217,31.5696,31.5869,39632.8744
2014-05-08 15:05:00,54.5,54.54,54.46,54.47,28229.73160895564,31.5811,31.6043,31.558,31.5638,28229.7316
2014-05-08 15:10:00,54.45,54.57,54.45,54.55,32957.8639966625,31.5522,31.6217,31.5522,31.6101,32957.864
2014-05-08 15:15:00,54.56,54.59,54.52,54.57,31845.362258378533,31.6159,31.6333,31.5927,31.6217,31845.3623
2014-05-08 15:20:00,54.57,54.66,54.57,54.59,37407.870949798365,31.6217,31.6739,31.6217,31.6333,37407.8709
2014-05-08 15:25:00,54.59,54.64,54.59,54.64,29342.23334723961,31.6333,31.6623,31.6333,31.6623,29342.2333
2014-05-08 15:30:00,54.64,54.67,54.59,54.67,46586.01029064108,31.6623,31.6797,31.6333,31.6797,46586.0103
2014-05-08 15:35:00,54.67,54.7,54.63,54.67,48532.88833263802,31.6797,31.697,31.6565,31.6797,48532.8883
2014-05-08 15:40:00,54.66,54.69,54.62,54.64,56737.58865248227,31.6739,31.6912,31.6507,31.6623,56737.5887
2014-05-08 15:45:00,54.64,54.67,54.61,54.63,42414.12877207621,31.6623,31.6797,31.6449,31.6565,42414.1288
2014-05-08 15:50:00,54.63,54.66,54.62,54.64,132109.581421221,31.6565,31.6739,31.6507,31.6623,132109.5814
2014-05-08 15:55:00,54.65,54.67,54.57,54.6,224030.0375469337,31.6681,31.6797,31.6217,31.6391,224030.0375
2014-05-09 09:30:00,54.85,54.87,54.48,54.64,53817.27158948686,31.784,31.7956,31.5696,31.6623,53817.2716
2014-05-09 09:35:00,54.65,54.66,54.5,54.54,32401.613127520515,31.6681,31.6739,31.5811,31.6043,32401.6131
2014-05-09 09:40:00,54.51,54.54,54.43,54.44,15992.212487832014,31.5869,31.6043,31.5406,31.5464,15992.2125
2014-05-09 09:45:00,54.44,54.54,54.44,54.52,22110.97204839383,31.5464,31.6043,31.5464,31.5927,22110.972
2014-05-09 09:50:00,54.5,54.59,54.39,54.46,22667.22291753581,31.5811,31.6333,31.5174,31.558,22667.2229
2014-05-09 09:55:00,54.48,54.53,54.37,54.37,16965.651508830484,31.5696,31.5985,31.5058,31.5058,16965.6515
2014-05-09 10:00:00,54.36,54.46,54.28,54.34,20303.156723682383,31.5,31.558,31.4537,31.4884,20303.1567
2014-05-09 10:05:00,54.36,54.5,54.36,54.5,17660.96509525796,31.5,31.5811,31.5,31.5811,17660.9651
2014-05-09 10:10:00,54.47,54.54,54.46,54.49,13906.271728549576,31.5638,31.6043,31.558,31.5754,13906.2717
2014-05-09 10:15:00,54.49,54.55,54.49,54.52,9317.202058128216,31.5754,31.6101,31.5754,31.5927,9317.2021
2014-05-09 10:20:00,54.5,54.55,54.49,54.52,18912.529550827425,31.5811,31.6101,31.5754,31.5927,18912.5296
2014-05-09 10:25:00,54.54,54.56,54.49,54.49,11820.33096926714,31.6043,31.6159,31.5754,31.5754,11820.331
2014-05-09 10:30:00,54.48,54.49,54.41,54.46,10985.954665554164,31.5696,31.5754,31.529,31.558,10985.9547
2014-05-09 10:35:00,54.46,54.5,54.42,54.45,14879.710749548049,31.558,31.5811,31.5348,31.5522,14879.7107
2014-05-09 10:40:00,54.46,54.5,54.41,54.41,28646.91976081213,31.558,31.5811,31.529,31.529,28646.9198
2014-05-09 10:45:00,54.41,54.44,54.37,54.41,15714.087053261022,31.529,31.5464,31.5058,31.529,15714.0871
2014-05-09 10:50:00,54.4,54.42,54.36,54.36,16826.58879154499,31.5232,31.5348,31.5,31.5,16826.5888
2014-05-09 10:55:00,54.35,54.39,54.35,54.37,16687.52607425949,31.4942,31.5174,31.4942,31.5058,16687.5261
2014-05-09 11:00:00,54.36,54.4,54.32,54.38,15853.149770546515,31.5,31.5232,31.4768,31.5116,15853.1498
2014-05-09 11:05:00,54.38,54.4,54.33,54.35,15575.024335975526,31.5116,31.5232,31.4826,31.4942,15575.0243
2014-05-09 11:10:00,54.34,54.39,54.31,54.31,19190.65498539841,31.4884,31.5174,31.4711,31.4711,19190.655
2014-05-09 11:15:00,54.31,54.38,54.31,54.38,10568.76651369768,31.4711,31.5116,31.4711,31.5116,10568.7665
2014-05-09 11:20:00,54.37,54.44,54.37,54.42,8760.951188986233,31.5058,31.5464,31.5058,31.5348,8760.9512
2014-05-09 11:25:00,54.41,54.45,54.35,54.44,50757.891809205954,31.529,31.5522,31.4942,31.5464,50757.8918
2014-05-09 11:30:00,54.44,54.44,54.39,54.39,22806.285634821303,31.5464,31.5464,31.5174,31.5174,22806.2856
2014-05-09 11:35:00,54.39,54.46,54.39,54.44,41440.68975107774,31.5174,31.558,31.5174,31.5464,41440.6898
2014-05-09 11:40:00,54.44,54.45,54.37,54.38,10568.76651369768,31.5464,31.5522,31.5058,31.5116,10568.7665
2014-05-09 11:45:00,54.39,54.46,54.39,54.44,5840.634125990822,31.5174,31.558,31.5174,31.5464,5840.6341
2014-05-09 11:50:00,54.44,54.45,54.42,54.44,6118.7595605618135,31.5464,31.5522,31.5348,31.5464,6118.7596
2014-05-09 11:55:00,54.44,54.47,54.42,54.44,10012.515644555697,31.5464,31.5638,31.5348,31.5464,10012.5156
2014-05-09 12:00:00,54.44,54.48,54.44,54.45,9734.390209984704,31.5464,31.5696,31.5464,31.5522,9734.3902
2014-05-09 12:05:00,54.44,54.44,54.4,54.42,22250.034765679324,31.5464,31.5464,31.5232,31.5348,22250.0348
2014-05-09 12:10:00,54.42,54.47,54.42,54.46,8204.70031984425,31.5348,31.5638,31.5348,31.558,8204.7003
2014-05-09 12:15:00,54.46,54.52,54.46,54.52,14740.648032262552,31.558,31.5927,31.558,31.5927,14740.648
2014-05-09 12:20:00,54.51,54.53,54.46,54.46,5979.696843276318,31.5869,31.5985,31.558,31.558,5979.6968
2014-05-09 12:25:00,54.46,54.51,54.45,54.49,10012.515644555697,31.558,31.5869,31.5522,31.5754,10012.5156
2014-05-09 12:30:00,54.49,54.51,54.46,54.51,5840.634125990822,31.5754,31.5869,31.558,31.5869,5840.6341
2014-05-09 12:35:00,54.52,54.62,54.51,54.62,20859.40759282437,31.5927,31.6507,31.5869,31.6507,20859.4076
2014-05-09 12:40:00,54.62,54.64,54.6,54.64,28785.982478097623,31.6507,31.6623,31.6391,31.6623,28785.9825
2014-05-09 12:45:00,54.64,54.67,54.62,54.66,28925.04519538312,31.6623,31.6797,31.6507,31.6739,28925.0452
2014-05-09 12:50:00,54.67,54.69,54.66,54.67,10707.829230983174,31.6797,31.6912,31.6739,31.6797,10707.8292
2014-05-09 12:55:00,54.67,54.71,54.67,54.68,15435.961618690031,31.6797,31.7028,31.6797,31.6855,15435.9616
2014-05-09 13:00:00,54.69,54.69,54.68,54.69,5284.38325684884,31.6912,31.6912,31.6855,31.6912,5284.3833
2014-05-09 13:05:00,54.69,54.69,54.67,54.67,35878.18105965791,31.6912,31.6912,31.6797,31.6797,35878.1811
2014-05-09 13:10:00,54.67,54.7,54.66,54.68,15018.773466833543,31.6797,31.697,31.6739,31.6855,15018.7735
2014-05-09 13:15:00,54.68,54.69,54.67,54.67,16965.651508830484,31.6855,31.6912,31.6797,31.6797,16965.6515
2014-05-09 13:20:00,54.67,54.67,54.64,54.66,11820.33096926714,31.6797,31.6797,31.6623,31.6739,11820.331
2014-05-09 13:25:00,54.67,54.69,54.66,54.67,16687.52607425949,31.6797,31.6912,31.6739,31.6797,16687.5261
2014-05-09 13:30:00,54.67,54.69,54.66,54.67,30454.73508552357,31.6797,31.6912,31.6739,31.6797,30454.7351
2014-05-09 13:35:00,54.67,54.69,54.66,54.67,13767.209011264082,31.6797,31.6912,31.6739,31.6797,13767.209
2014-05-09 13:40:00,54.68,54.68,54.65,54.66,22110.97204839383,31.6855,31.6855,31.6681,31.6739,22110.972
2014-05-09 13:45:00,54.66,54.67,54.65,54.65,24196.912807676264,31.6739,31.6797,31.6681,31.6681,24196.9128
2014-05-09 13:50:00,54.66,54.67,54.65,54.67,20164.09400639689,31.6739,31.6797,31.6681,31.6797,20164.094
2014-05-09 13:55:00,54.67,54.67,54.65,54.67,20164.09400639689,31.6797,31.6797,31.6681,31.6797,20164.094
2014-05-09 14:00:00,54.67,54.71,54.66,54.71,18912.529550827425,31.6797,31.7028,31.6739,31.7028,18912.5296
2014-05-09 14:05:00,54.72,54.77,54.69,54.75,78153.24711444862,31.7086,31.7376,31.6912,31.726,78153.2471
2014-05-09 14:10:00,54.76,54.77,54.72,54.72,14045.334445835071,31.7318,31.7376,31.7086,31.7086,14045.3344
2014-05-09 14:15:00,54.72,54.74,54.66,54.67,10846.89194826867,31.7086,31.7202,31.6739,31.6797,10846.8919
2014-05-09 14:20:00,54.67,54.67,54.59,54.59,13350.020859407594,31.6797,31.6797,31.6333,31.6333,13350.0209
2014-05-09 14:25:00,54.59,54.61,54.54,54.58,18078.15324711445,31.6333,31.6449,31.6043,31.6275,18078.1532
2014-05-09 14:30:00,54.57,54.64,54.57,54.63,12793.769990265611,31.6217,31.6623,31.6217,31.6565,12793.77
2014-05-09 14:35:00,54.62,54.65,54.61,54.64,10151.578361841192,31.6507,31.6681,31.6449,31.6623,10151.5784
2014-05-09 14:40:00,54.64,54.64,54.6,54.6,10151.578361841192,31.6623,31.6623,31.6391,31.6391,10151.5784
2014-05-09 14:45:00,54.6,54.69,54.6,54.68,22250.034765679324,31.6391,31.6912,31.6391,31.6855,22250.0348
2014-05-09 14:50:00,54.69,54.69,54.67,54.69,15296.898901404536,31.6912,31.6912,31.6797,31.6912,15296.8989
2014-05-09 14:55:00,54.69,54.77,54.69,54.75,15018.773466833543,31.6912,31.7376,31.6912,31.726,15018.7735
2014-05-09 15:00:00,54.75,54.82,54.75,54.81,22945.3483521068,31.726,31.7666,31.726,31.7608,22945.3484
2014-05-09 15:05:00,54.82,54.84,54.82,54.83,14184.397163120568,31.7666,31.7782,31.7666,31.7724,14184.3972
2014-05-09 15:10:00,54.82,54.85,54.8,54.8,15018.773466833543,31.7666,31.784,31.755,31.755,15018.7735
2014-05-09 15:15:00,54.81,54.82,54.79,54.8,22528.16020025032,31.7608,31.7666,31.7492,31.755,22528.1602
2014-05-09 15:20:00,54.8,54.82,54.78,54.8,27534.418022528163,31.755,31.7666,31.7434,31.755,27534.418
2014-05-09 15:25:00,54.8,54.83,54.79,54.82,18912.529550827425,31.755,31.7724,31.7492,31.7666,18912.5296
2014-05-09 15:30:00,54.81,54.83,54.8,54.83,28646.91976081213,31.7608,31.7724,31.755,31.7724,28646.9198
2014-05-09 15:35:00,54.82,54.85,54.81,54.85,25031.28911138924,31.7666,31.784,31.7608,31.784,25031.2891
2014-05-09 15:40:00,54.84,54.87,54.84,54.85,27812.54345709916,31.7782,31.7956,31.7782,31.784,27812.5435
2014-05-09 15:45:00,54.86,54.89,54.85,54.88,98595.4665554165,31.7898,31.8071,31.784,31.8013,98595.4666
2014-05-09 15:50:00,54.89,54.9,54.83,54.84,71478.23668474483,31.8071,31.8129,31.7724,31.7782,71478.2367
2014-05-09 15:55:00,54.85,54.89,54.83,54.89,142678.34793491865,31.784,31.8071,31.7724,31.8071,142678.3479
2014-05-12 09:30:00,54.96,55.1,54.93,54.97,93311.08329856768,31.8477,31.9288,31.8303,31.8535,93311.0833
2014-05-12 09:35:00,55.0,55.06,54.93,54.95,79543.87428730358,31.8709,31.9057,31.8303,31.8419,79543.8743
2014-05-12 09:40:00,54.95,55.08,54.95,55.03,32679.738562091505,31.8419,31.9172,31.8419,31.8883,32679.7386
2014-05-12 09:45:00,55.02,55.08,55.0,55.08,41857.87790293423,31.8825,31.9172,31.8709,31.9172,41857.8779
2014-05-12 09:50:00,55.03,55.07,54.98,54.98,15575.024335975526,31.8883,31.9114,31.8593,31.8593,15575.0243
2014-05-12 09:55:00,54.98,55.01,54.94,54.95,24196.912807676264,31.8593,31.8767,31.8361,31.8419,24196.9128
2014-05-12 10:00:00,54.98,54.99,54.92,54.95,22945.3483521068,31.8593,31.8651,31.8245,31.8419,22945.3484
2014-05-12 10:05:00,54.98,54.99,54.94,54.94,28646.91976081213,31.8593,31.8651,31.8361,31.8361,28646.9198
2014-05-12 10:10:00,54.94,54.98,54.91,54.98,57015.71408705327,31.8361,31.8593,31.8187,31.8593,57015.7141
2014-05-12 10:15:00,54.95,54.99,54.92,54.93,69531.35864274789,31.8419,31.8651,31.8245,31.8303,69531.3586
2014-05-12 10:20:00,54.93,54.94,54.84,54.85,49784.45278820748,31.8303,31.8361,31.7782,31.784,49784.4528
2014-05-12 10:25:00,54.85,54.85,54.8,54.81,28785.982478097623,31.784,31.784,31.755,31.7608,28785.9825
2014-05-12 10:30:00,54.8,54.82,54.79,54.8,22806.285634821303,31.755,31.7666,31.7492,31.755,22806.2856
2014-05-12 10:35:00,54.8,54.81,54.76,54.77,34765.679321373944,31.755,31.7608,31.7318,31.7376,34765.6793
2014-05-12 10:40:00,54.77,54.77,54.71,54.74,37129.74551522737,31.7376,31.7376,31.7028,31.7202,37129.7455
2014-05-12 10:45:00,54.75,54.75,54.69,54.7,48254.76289806704,31.726,31.726,31.6912,31.697,48254.7629
2014-05-12 10:50:00,54.69,54.72,54.67,54.69,29203.17062995411,31.6912,31.7086,31.6797,31.6912,29203.1706
2014-05-12 10:55:00,54.67,54.68,54.64,54.65,37129.74551522737,31.6797,31.6855,31.6623,31.6681,37129.7455
2014-05-12 11:00:00,54.66,54.67,54.61,54.66,30315.67236823808,31.6739,31.6797,31.6449,31.6739,30315.6724
2014-05-12 11:05:00,54.66,54.69,54.66,54.66,42831.316923932696,31.6739,31.6912,31.6739,31.6739,42831.3169
2014-05-12 11:10:00,54.65,54.69,54.6,54.67,41162.564316506745,31.6681,31.6912,31.6391,31.6797,41162.5643
2014-05-12 11:15:00,54.67,54.69,54.65,54.69,31428.174106522045,31.6797,31.6912,31.6681,31.6912,31428.1741
2014-05-12 11:20:00,54.69,54.71,54.64,54.64,27256.29258795717,31.6912,31.7028,31.6623,31.6623,27256.2926
2014-05-12 11:25:00,54.64,54.69,54.64,54.69,28646.91976081213,31.6623,31.6912,31.6623,31.6912,28646.9198
2014-05-12 11:30:00,54.68,54.7,54.63,54.63,38381.30997079684,31.6855,31.697,31.6565,31.6565,38381.31
2014-05-12 11:35:00,54.64,54.66,54.62,54.62,20442.21944096788,31.6623,31.6739,31.6507,31.6507,20442.2194
2014-05-12 11:40:00,54.62,54.72,54.59,54.69,21554.721179251843,31.6507,31.7086,31.6333,31.6912,21554.7212
2014-05-12 11:45:00,54.7,54.72,54.64,54.68,13210.958142122096,31.697,31.7086,31.6623,31.6855,13210.9581
2014-05-12 11:50:00,54.67,54.69,54.64,54.64,20164.09400639689,31.6797,31.6912,31.6623,31.6623,20164.094
2014-05-12 11:55:00,54.64,54.64,54.56,54.58,22110.97204839383,31.6623,31.6623,31.6159,31.6275,22110.972
2014-05-12 12:00:00,54.59,54.64,54.59,54.64,8065.637602558754,31.6333,31.6623,31.6333,31.6623,8065.6376
2014-05-12 12:05:00,54.65,54.67,54.58,54.65,26700.041718815188,31.6681,31.6797,31.6275,31.6681,26700.0417
2014-05-12 12:10:00,54.65,54.67,54.64,54.67,11542.20553469615,31.6681,31.6797,31.6623,31.6797,11542.2055
2014-05-12 12:15:00,54.67,54.69,54.64,54.69,11959.393686552636,31.6797,31.6912,31.6623,31.6912,11959.3937
2014-05-12 12:20:00,54.69,54.72,54.61,54.62,56459.46321791128,31.6912,31.7086,31.6449,31.6507,56459.4632
2014-05-12 12:25:00,54.62,54.64,54.57,54.58,24753.163676818247,31.6507,31.6623,31.6217,31.6275,24753.1637
2014-05-12 12:30:00,54.58,54.6,54.57,54.59,18078.15324711445,31.6275,31.6391,31.6217,31.6333,18078.1532
2014-05-12 12:35:00,54.6,54.67,54.6,54.65,9178.13934084272,31.6391,31.6797,31.6391,31.6681,9178.1393
2014-05-12 12:40:00,54.62,54.64,54.57,54.57,15296.898901404536,31.6507,31.6623,31.6217,31.6217,15296.8989
2014-05-12 12:45:00,54.57,54.63,54.56,54.63,12237.519121123629,31.6217,31.6565,31.6159,31.6565,12237.5191
2014-05-12 12:50:00,54.64,54.66,54.62,54.62,21415.658461966348,31.6623,31.6739,31.6507,31.6507,21415.6585
2014-05-12 12:55:00,54.62,54.64,54.59,54.63,10290.641079126686,31.6507,31.6623,31.6333,31.6565,10290.6411
2014-05-12 13:00:00,54.63,54.66,54.62,54.65,13628.146293978583,31.6565,31.6739,31.6507,31.6681,13628.1463
2014-05-12 13:05:00,54.67,54.7,54.64,54.65,36156.3064942289,31.6797,31.697,31.6623,31.6681,36156.3065
2014-05-12 13:10:00,54.65,54.72,54.65,54.65,15714.087053261022,31.6681,31.7086,31.6681,31.6681,15714.0871
2014-05-12 13:15:00,54.65,54.67,54.57,54.66,50479.76637463496,31.6681,31.6797,31.6217,31.6739,50479.7664
2014-05-12 13:20:00,54.65,54.69,54.63,54.67,19051.59226811292,31.6681,31.6912,31.6565,31.6797,19051.5923
2014-05-12 13:25:00,54.67,54.72,54.67,54.72,7648.449450702267,31.6797,31.7086,31.6797,31.7086,7648.4495
2014-05-12 13:30:00,54.72,54.74,54.65,54.69,65776.6652760395,31.7086,31.7202,31.6681,31.6912,65776.6653
2014-05-12 13:35:00,54.67,54.73,54.64,54.65,382978.72340425535,31.6797,31.7144,31.6623,31.6681,382978.7234
2014-05-12 13:40:00,54.66,54.73,54.66,54.71,12237.519121123629,31.6739,31.7144,31.6739,31.7028,12237.5191
2014-05-12 13:45:00,54.71,54.77,54.71,54.75,30454.73508552357,31.7028,31.7376,31.7028,31.726,30454.7351
2014-05-12 13:50:00,54.76,54.76,54.73,54.73,22389.09748296482,31.7318,31.7318,31.7144,31.7144,22389.0975
2014-05-12 13:55:00,54.75,54.75,54.75,54.75,2781.2543457099155,31.726,31.726,31.726,31.726,2781.2543
2014-05-12 14:00:00,54.75,54.75,54.72,54.75,19607.843137254906,31.726,31.726,31.7086,31.726,19607.8431
2014-05-12 14:05:00,54.75,54.76,54.74,54.75,27117.22987067168,31.726,31.7318,31.7202,31.726,27117.2299
2014-05-12 14:10:00,54.75,54.75,54.73,54.75,17104.71422611598,31.726,31.726,31.7144,31.726,17104.7142
2014-05-12 14:15:00,54.75,54.75,54.71,54.71,16687.52607425949,31.726,31.726,31.7028,31.7028,16687.5261
2014-05-12 14:20:00,54.72,54.76,54.72,54.75,20164.09400639689,31.7086,31.7318,31.7086,31.726,20164.094
2014-05-12 14:25:00,54.75,54.75,54.72,54.74,20859.40759282437,31.726,31.726,31.7086,31.7202,20859.4076
2014-05-12 14:30:00,54.74,54.76,54.72,54.75,16409.4006396885,31.7202,31.7318,31.7086,31.726,16409.4006
2014-05-12 14:35:00,54.75,54.76,54.72,54.74,22945.3483521068,31.726,31.7318,31.7086,31.7202,22945.3484
2014-05-12 14:40:00,54.75,54.75,54.74,54.75,26700.041718815188,31.726,31.726,31.7202,31.726,26700.0417
2014-05-12 14:45:00,54.75,54.76,54.74,54.76,32123.48769294952,31.726,31.7318,31.7202,31.7318,32123.4877
2014-05-12 14:50:00,54.75,54.81,54.75,54.77,41996.94062021972,31.726,31.7608,31.726,31.7376,41996.9406
2014-05-12 14:55:00,54.76,54.77,54.75,54.77,33653.17758308998,31.7318,31.7376,31.726,31.7376,33653.1776
2014-05-12 15:00:00,54.77,54.8,54.75,54.8,42692.2542066472,31.7376,31.755,31.726,31.755,42692.2542
2014-05-12 15:05:00,54.8,54.84,54.79,54.8,39215.68627450981,31.755,31.7782,31.7492,31.755,39215.6863
2014-05-12 15:10:00,54.8,54.8,54.77,54.77,24614.100959532752,31.755,31.755,31.7376,31.7376,24614.101
2014-05-12 15:15:00,54.77,54.77,54.74,54.76,30732.860520094564,31.7376,31.7376,31.7202,31.7318,30732.8605
2014-05-12 15:20:00,54.77,54.79,54.75,54.77,36017.243776943404,31.7376,31.7492,31.726,31.7376,36017.2438
2014-05-12 15:25:00,54.77,54.77,54.74,54.75,35460.992907801425,31.7376,31.7376,31.7202,31.726,35460.9929
2014-05-12 15:30:00,54.74,54.77,54.73,54.75,33514.114865804484,31.7202,31.7376,31.7144,31.726,33514.1149
2014-05-12 15:35:00,54.75,54.77,54.74,54.76,51036.01724377695,31.726,31.7376,31.7202,31.7318,51036.0172
2014-05-12 15:40:00,54.77,54.79,54.75,54.77,65637.602558754,31.7376,31.7492,31.726,31.7376,65637.6026
2014-05-12 15:45:00,54.77,54.77,54.74,54.75,51731.33083020442,31.7376,31.7376,31.7202,31.726,51731.3308
2014-05-12 15:50:00,54.75,54.77,54.74,54.74,106661.10415797523,31.726,31.7376,31.7202,31.7202,106661.1042
2014-05-12 15:55:00,54.75,54.75,54.71,54.74,143095.53608677516,31.726,31.726,31.7028,31.7202,143095.5361
2014-05-13 09:30:00,55.12,55.26,54.84,55.2,77040.74537616466,31.9404,32.0215,31.7782,31.9868,77040.7454
2014-05-13 09:35:00,55.19,55.19,55.05,55.17,61187.59560561814,31.981,31.981,31.8999,31.9694,61187.5956
2014-05-13 09:40:00,55.15,55.18,55.1,55.14,41579.75246836324,31.9578,31.9752,31.9288,31.952,41579.7525
2014-05-13 09:45:00,55.15,55.16,55.06,55.13,55486.02419691281,31.9578,31.9636,31.9057,31.9462,55486.0242
2014-05-13 09:50:00,55.12,55.16,55.08,55.14,42692.2542066472,31.9404,31.9636,31.9172,31.952,42692.2542
2014-05-13 09:55:00,55.14,55.17,55.06,55.06,78987.6234181616,31.952,31.9694,31.9057,31.9057,78987.6234
2014-05-13 10:00:00,55.07,55.17,55.06,55.17,46864.13572521207,31.9114,31.9694,31.9057,31.9694,46864.1357
2014-05-13 10:05:00,55.18,55.26,55.18,55.2,41857.87790293423,31.9752,32.0215,31.9752,31.9868,41857.8779
2014-05-13 10:10:00,55.21,55.21,55.15,55.15,43387.56779307468,31.9926,31.9926,31.9578,31.9578,43387.5678
2014-05-13 10:15:00,55.15,55.21,55.1,55.11,32262.550410235017,31.9578,31.9926,31.9288,31.9346,32262.5504
2014-05-13 10:20:00,55.11,55.14,55.08,55.08,31567.23682380754,31.9346,31.952,31.9172,31.9172,31567.2368
2014-05-13 10:25:00,55.09,55.13,55.04,55.08,25865.66541510221,31.923,31.9462,31.8941,31.9172,25865.6654
2014-05-13 10:30:00,55.07,55.14,55.06,55.13,15992.212487832014,31.9114,31.952,31.9057,31.9462,15992.2125
2014-05-13 10:35:00,55.13,55.16,55.11,55.14,12515.64455569462,31.9462,31.9636,31.9346,31.952,12515.6446
2014-05-13 10:40:00,55.14,55.18,55.13,55.17,17800.02781254346,31.952,31.9752,31.9462,31.9694,17800.0278
2014-05-13 10:45:00,55.16,55.16,55.14,55.14,9734.390209984704,31.9636,31.9636,31.952,31.952,9734.3902
2014-05-13 10:50:00,55.13,55.13,55.1,55.1,12654.707272980117,31.9462,31.9462,31.9288,31.9288,12654.7073
2014-05-13 10:55:00,55.09,55.1,55.07,55.07,21832.84661382284,31.923,31.9288,31.9114,31.9114,21832.8466
2014-05-13 11:00:00,55.06,55.11,55.06,55.1,12793.769990265611,31.9057,31.9346,31.9057,31.9288,12793.77
2014-05-13 11:05:00,55.09,55.13,55.08,55.13,16826.58879154499,31.923,31.9462,31.9172,31.9462,16826.5888
2014-05-13 11:10:00,55.12,55.13,55.08,55.1,26143.790849673205,31.9404,31.9462,31.9172,31.9288,26143.7908
2014-05-13 11:15:00,55.1,55.11,55.04,55.06,38103.18453622584,31.9288,31.9346,31.8941,31.9057,38103.1845
2014-05-13 11:20:00,55.05,55.08,55.03,55.04,13906.271728549576,31.8999,31.9172,31.8883,31.8941,13906.2717
2014-05-13 11:25:00,55.03,55.11,55.03,55.1,13071.895424836604,31.8883,31.9346,31.8883,31.9288,13071.8954
2014-05-13 11:30:00,55.1,55.16,55.1,55.13,26004.72813238771,31.9288,31.9636,31.9288,31.9462,26004.7281
2014-05-13 11:35:00,55.13,55.17,55.13,55.15,21971.90933110833,31.9462,31.9694,31.9462,31.9578,21971.9093
2014-05-13 11:40:00,55.14,55.14,55.07,55.1,16965.651508830484,31.952,31.952,31.9114,31.9288,16965.6515
2014-05-13 11:45:00,55.09,55.1,55.05,55.08,22667.22291753581,31.923,31.9288,31.8999,31.9172,22667.2229
2014-05-13 11:50:00,55.08,55.1,55.05,55.09,21693.78389653734,31.9172,31.9288,31.8999,31.923,21693.7839
2014-05-13 11:55:00,55.08,55.11,55.07,55.08,10012.515644555697,31.9172,31.9346,31.9114,31.9172,10012.5156
2014-05-13 12:00:00,55.08,55.08,55.03,55.08,18078.15324711445,31.9172,31.9172,31.8883,31.9172,18078.1532
2014-05-13 12:05:00,55.07,55.08,55.03,55.05,22250.034765679324,31.9114,31.9172,31.8883,31.8999,22250.0348
2014-05-13 12:10:00,55.04,55.13,55.03,55.08,32957.8639966625,31.8941,31.9462,31.8883,31.9172,32957.864
2014-05-13 12:15:00,55.08,55.1,55.06,55.08,15853.149770546515,31.9172,31.9288,31.9057,31.9172,15853.1498
2014-05-13 12:20:00,55.08,55.09,55.02,55.03,17104.71422611598,31.9172,31.923,31.8825,31.8883,17104.7142
2014-05-13 12:25:00,55.03,55.08,55.03,55.08,17660.96509525796,31.8883,31.9172,31.8883,31.9172,17660.9651
2014-05-13 12:30:00,55.07,55.07,55.02,55.05,20581.28215825337,31.9114,31.9114,31.8825,31.8999,20581.2822
2014-05-13 12:35:00,55.05,55.07,55.03,55.05,11959.393686552636,31.8999,31.9114,31.8883,31.8999,11959.3937
2014-05-13 12:40:00,55.05,55.08,55.04,55.06,23918.78737310527,31.8999,31.9172,31.8941,31.9057,23918.7874
2014-05-13 12:45:00,55.06,55.1,55.06,55.1,14045.334445835071,31.9057,31.9288,31.9057,31.9288,14045.3344
2014-05-13 12:50:00,55.09,55.1,55.03,55.07,48115.70018078154,31.923,31.9288,31.8883,31.9114,48115.7002
2014-05-13 12:55:00,55.05,55.07,55.03,55.05,30871.923237380062,31.8999,31.9114,31.8883,31.8999,30871.9232
2014-05-13 13:00:00,55.05,55.08,55.03,55.08,35600.05562508692,31.8999,31.9172,31.8883,31.9172,35600.0556
2014-05-13 13:05:00,55.08,55.08,55.02,55.03,23362.53650396329,31.9172,31.9172,31.8825,31.8883,23362.5365
2014-05-13 13:10:00,55.03,55.07,55.02,55.04,94006.39688499512,31.8883,31.9114,31.8825,31.8941,94006.3969
2014-05-13 13:15:00,55.04,55.07,55.01,55.07,34487.553886802954,31.8941,31.9114,31.8767,31.9114,34487.5539
2014-05-13 13:20:00,55.05,55.05,55.0,55.03,19607.843137254906,31.8999,31.8999,31.8709,31.8883,19607.8431
2014-05-13 13:25:00,55.03,55.06,55.02,55.03,34765.679321373944,31.8883,31.9057,31.8825,31.8883,34765.6793
2014-05-13 13:30:00,55.03,55.05,55.03,55.03,12793.769990265611,31.8883,31.8999,31.8883,31.8883,12793.77
2014-05-13 13:35:00,55.03,55.05,55.02,55.03,38381.30997079684,31.8883,31.8999,31.8825,31.8883,38381.31
2014-05-13 13:40:00,55.02,55.02,54.92,54.98,22667.22291753581,31.8825,31.8825,31.8245,31.8593,22667.2229
2014-05-13 13:45:00,54.98,54.98,54.93,54.95,11403.142817410651,31.8593,31.8593,31.8303,31.8419,11403.1428
2014-05-13 13:50:00,54.95,54.97,54.95,54.95,10429.703796412185,31.8419,31.8535,31.8419,31.8419,10429.7038
2014-05-13 13:55:00,54.95,54.95,54.9,54.92,12932.832707551106,31.8419,31.8419,31.8129,31.8245,12932.8327
2014-05-13 14:00:00,54.92,54.95,54.9,54.95,24335.97552496176,31.8245,31.8419,31.8129,31.8419,24335.9755
2014-05-13 14:05:00,54.95,54.97,54.94,54.96,14601.585314977056,31.8419,31.8535,31.8361,31.8477,14601.5853
2014-05-13 14:10:00,54.95,54.95,54.94,54.95,12237.519121123629,31.8419,31.8419,31.8361,31.8419,12237.5191
2014-05-13 14:15:00,54.95,54.97,54.92,54.94,12237.519121123629,31.8419,31.8535,31.8245,31.8361,12237.5191
2014-05-13 14:20:00,54.95,54.98,54.94,54.95,28507.85704352664,31.8419,31.8593,31.8361,31.8419,28507.857
2014-05-13 14:25:00,54.95,54.97,54.94,54.97,16965.651508830484,31.8419,31.8535,31.8361,31.8535,16965.6515
2014-05-13 14:30:00,54.97,55.0,54.97,55.0,14045.334445835071,31.8535,31.8709,31.8535,31.8709,14045.3344
2014-05-13 14:35:00,55.0,55.01,54.98,55.0,33235.98943123349,31.8709,31.8767,31.8593,31.8709,33235.9894
2014-05-13 14:40:00,55.01,55.07,54.99,55.06,28229.73160895564,31.8767,31.9114,31.8651,31.9057,28229.7316
2014-05-13 14:45:00,55.05,55.06,55.03,55.05,19885.96857182589,31.8999,31.9057,31.8883,31.8999,19885.9686
2014-05-13 14:50:00,55.04,55.05,55.03,55.05,10151.578361841192,31.8941,31.8999,31.8883,31.8999,10151.5784
2014-05-13 14:55:00,55.05,55.05,55.03,55.03,11681.268251981644,31.8999,31.8999,31.8883,31.8883,11681.2683
2014-05-13 15:00:00,55.03,55.05,55.03,55.05,12515.64455569462,31.8883,31.8999,31.8883,31.8999,12515.6446
2014-05-13 15:05:00,55.05,55.05,55.0,55.02,22667.22291753581,31.8999,31.8999,31.8709,31.8825,22667.2229
2014-05-13 15:10:00,55.02,55.03,54.98,55.0,18495.341398970937,31.8825,31.8883,31.8593,31.8709,18495.3414
2014-05-13 15:15:00,54.99,55.0,54.97,54.98,19607.843137254906,31.8651,31.8709,31.8535,31.8593,19607.8431
2014-05-13 15:20:00,54.98,54.98,54.93,54.96,37964.12181894034,31.8593,31.8593,31.8303,31.8477,37964.1218
2014-05-13 15:25:00,54.96,55.01,54.95,55.01,33096.92671394799,31.8477,31.8767,31.8419,31.8767,33096.9267
2014-05-13 15:30:00,55.01,55.03,55.0,55.02,22806.285634821303,31.8767,31.8883,31.8709,31.8825,22806.2856
2014-05-13 15:35:00,55.02,55.05,55.02,55.03,36017.243776943404,31.8825,31.8999,31.8825,31.8883,36017.2438
2014-05-13 15:40:00,55.03,55.03,55.0,55.0,30454.73508552357,31.8883,31.8883,31.8709,31.8709,30454.7351
2014-05-13 15:45:00,55.01,55.03,55.0,55.02,32957.8639966625,31.8767,31.8883,31.8709,31.8825,32957.864
2014-05-13 15:50:00,55.02,55.02,54.98,54.98,37546.93366708386,31.8825,31.8825,31.8593,31.8593,37546.9337
2014-05-13 15:55:00,54.99,55.0,54.98,55.0,92337.6442775692,31.8651,31.8709,31.8593,31.8709,92337.6443
2014-05-14 09:30:00,55.1,55.25,55.05,55.09,46446.94757335559,31.9288,32.0158,31.8999,31.923,46446.9476
2014-05-14 09:35:00,55.02,55.05,54.94,55.0,52843.83256848839,31.8825,31.8999,31.8361,31.8709,52843.8326
2014-05-14 09:40:00,54.96,55.03,54.8,54.8,10846.89194826867,31.8477,31.8883,31.755,31.755,10846.8919
2014-05-14 09:45:00,54.8,54.87,54.77,54.77,12515.64455569462,31.755,31.7956,31.7376,31.7376,12515.6446
2014-05-14 09:50:00,54.77,54.85,54.77,54.8,14323.459880406064,31.7376,31.784,31.7376,31.755,14323.4599
2014-05-14 09:55:00,54.81,54.87,54.75,54.87,17382.839660686972,31.7608,31.7956,31.726,31.7956,17382.8397
2014-05-14 10:00:00,54.87,54.93,54.85,54.9,22667.22291753581,31.7956,31.8303,31.784,31.8129,22667.2229
2014-05-14 10:05:00,54.92,54.92,54.8,54.85,14045.334445835071,31.8245,31.8245,31.755,31.784,14045.3344
2014-05-14 10:10:00,54.83,54.84,54.71,54.75,19051.59226811292,31.7724,31.7782,31.7028,31.726,19051.5923
2014-05-14 10:15:00,54.75,54.75,54.62,54.65,25587.539980531223,31.726,31.726,31.6507,31.6681,25587.54
2014-05-14 10:20:00,54.67,54.72,54.62,54.69,11264.080100125157,31.6797,31.7086,31.6507,31.6912,11264.0801
2014-05-14 10:25:00,54.67,54.75,54.65,54.72,14045.334445835071,31.6797,31.726,31.6681,31.7086,14045.3344
2014-05-14 10:30:00,54.73,54.75,54.67,54.71,24057.85009039077,31.7144,31.726,31.6797,31.7028,24057.8501
2014-05-14 10:35:00,54.7,54.76,54.69,54.72,21137.53302739536,31.697,31.7318,31.6912,31.7086,21137.533
2014-05-14 10:40:00,54.72,54.75,54.68,54.68,17104.71422611598,31.7086,31.726,31.6855,31.6855,17104.7142
2014-05-14 10:45:00,54.69,54.75,54.65,54.75,12098.456403838132,31.6912,31.726,31.6681,31.726,12098.4564
2014-05-14 10:50:00,54.75,54.79,54.69,54.72,11681.268251981644,31.726,31.7492,31.6912,31.7086,11681.2683
2014-05-14 10:55:00,54.72,54.73,54.68,54.69,9039.076623557225,31.7086,31.7144,31.6855,31.6912,9039.0766
2014-05-14 11:00:00,54.68,54.74,54.67,54.67,9595.327492699207,31.6855,31.7202,31.6797,31.6797,9595.3275
2014-05-14 11:05:00,54.69,54.71,54.69,54.69,4032.818801279377,31.6912,31.7028,31.6912,31.6912,4032.8188
2014-05-14 11:10:00,54.72,54.72,54.69,54.69,7092.198581560284,31.7086,31.7086,31.6912,31.6912,7092.1986
2014-05-14 11:15:00,54.69,54.71,54.67,54.69,5979.696843276318,31.6912,31.7028,31.6797,31.6912,5979.6968
2014-05-14 11:20:00,54.71,54.71,54.67,54.68,11820.33096926714,31.7028,31.7028,31.6797,31.6855,11820.331
2014-05-14 11:25:00,54.67,54.68,54.64,54.65,15714.087053261022,31.6797,31.6855,31.6623,31.6681,15714.0871
2014-05-14 11:30:00,54.64,54.67,54.62,54.62,27951.60617438465,31.6623,31.6797,31.6507,31.6507,27951.6062
2014-05-14 11:35:00,54.62,54.65,54.62,54.64,8065.637602558754,31.6507,31.6681,31.6507,31.6623,8065.6376
2014-05-14 11:40:00,54.65,54.66,54.62,54.64,4171.881518564873,31.6681,31.6739,31.6507,31.6623,4171.8815
2014-05-14 11:45:00,54.65,54.67,54.63,54.64,5145.320539563343,31.6681,31.6797,31.6565,31.6623,5145.3205
2014-05-14 11:50:00,54.62,54.64,54.59,54.59,8482.825754415242,31.6507,31.6623,31.6333,31.6333,8482.8258
2014-05-14 11:55:00,54.59,54.6,54.58,54.59,21554.721179251843,31.6333,31.6391,31.6275,31.6333,21554.7212
2014-05-14 12:00:00,54.59,54.6,54.57,54.58,12376.581838409124,31.6333,31.6391,31.6217,31.6275,12376.5818
2014-05-14 12:05:00,54.58,54.61,54.57,54.58,9039.076623557225,31.6275,31.6449,31.6217,31.6275,9039.0766
2014-05-14 12:10:00,54.6,54.6,54.59,54.59,4310.944235850369,31.6391,31.6391,31.6333,31.6333,4310.9442
2014-05-14 12:15:00,54.59,54.61,54.58,54.61,11264.080100125157,31.6333,31.6449,31.6275,31.6449,11264.0801
2014-05-14 12:20:00,54.61,54.62,54.57,54.59,12793.769990265611,31.6449,31.6507,31.6217,31.6333,12793.77
2014-05-14 12:25:00,54.6,54.61,54.58,54.61,20303.156723682383,31.6391,31.6449,31.6275,31.6449,20303.1567
2014-05-14 12:30:00,54.61,54.61,54.58,54.59,22389.09748296482,31.6449,31.6449,31.6275,31.6333,22389.0975
2014-05-14 12:35:00,54.6,54.61,54.57,54.59,20025.03128911139,31.6391,31.6449,31.6217,31.6333,20025.0313
2014-05-14 12:40:00,54.58,54.6,54.57,54.59,13210.958142122096,31.6275,31.6391,31.6217,31.6333,13210.9581
2014-05-14 12:45:00,54.58,54.59,54.57,54.59,20998.47031010986,31.6275,31.6333,31.6217,31.6333,20998.4703
2014-05-14 12:50:00,54.59,54.59,54.56,54.59,33096.92671394799,31.6333,31.6333,31.6159,31.6333,33096.9267
2014-05-14 12:55:00,54.58,54.59,54.57,54.59,13210.958142122096,31.6275,31.6333,31.6217,31.6333,13210.9581
2014-05-14 13:00:00,54.58,54.62,54.57,54.61,19329.71770268392,31.6275,31.6507,31.6217,31.6449,19329.7177
2014-05-14 13:05:00,54.6,54.6,54.58,54.59,16548.463356973996,31.6391,31.6391,31.6275,31.6333,16548.4634
2014-05-14 13:10:00,54.59,54.64,54.59,54.6,16270.337922403003,31.6333,31.6623,31.6333,31.6391,16270.3379
2014-05-14 13:15:00,54.61,54.65,54.61,54.61,13906.271728549576,31.6449,31.6681,31.6449,31.6449,13906.2717
2014-05-14 13:20:00,54.62,54.62,54.59,54.59,9039.076623557225,31.6507,31.6507,31.6333,31.6333,9039.0766
2014-05-14 13:25:00,54.59,54.63,54.59,54.63,8900.01390627173,31.6333,31.6565,31.6333,31.6565,8900.0139
2014-05-14 13:30:00,54.62,54.65,54.62,54.65,21415.658461966348,31.6507,31.6681,31.6507,31.6681,21415.6585
2014-05-14 13:35:00,54.64,54.66,54.58,54.58,16965.651508830484,31.6623,31.6739,31.6275,31.6275,16965.6515
2014-05-14 13:40:00,54.58,54.63,54.58,54.61,14601.585314977056,31.6275,31.6565,31.6275,31.6449,14601.5853
2014-05-14 13:45:00,54.61,54.62,54.59,54.6,23084.4110693923,31.6449,31.6507,31.6333,31.6391,23084.4111
2014-05-14 13:50:00,54.6,54.64,54.59,54.6,12932.832707551106,31.6391,31.6623,31.6333,31.6391,12932.8327
2014-05-14 13:55:00,54.6,54.63,54.6,54.6,12376.581838409124,31.6391,31.6565,31.6391,31.6391,12376.5818
2014-05-14 14:00:00,54.61,54.62,54.59,54.59,21554.721179251843,31.6449,31.6507,31.6333,31.6333,21554.7212
2014-05-14 14:05:00,54.59,54.6,54.58,54.58,11542.20553469615,31.6333,31.6391,31.6275,31.6275,11542.2055
2014-05-14 14:10:00,54.57,54.63,54.57,54.62,14045.334445835071,31.6217,31.6565,31.6217,31.6507,14045.3344
2014-05-14 14:15:00,54.62,54.64,54.61,54.63,7648.449450702267,31.6507,31.6623,31.6449,31.6565,7648.4495
2014-05-14 14:20:00,54.63,54.64,54.62,54.62,11820.33096926714,31.6565,31.6623,31.6507,31.6507,11820.331
2014-05-14 14:25:00,54.62,54.63,54.59,54.59,10846.89194826867,31.6507,31.6565,31.6333,31.6333,10846.8919
2014-05-14 14:30:00,54.59,54.63,54.58,54.58,15853.149770546515,31.6333,31.6565,31.6275,31.6275,15853.1498
2014-05-14 14:35:00,54.58,54.59,54.57,54.57,20720.34487553887,31.6275,31.6333,31.6217,31.6217,20720.3449
2014-05-14 14:40:00,54.57,54.58,54.54,54.54,12098.456403838132,31.6217,31.6275,31.6043,31.6043,12098.4564
2014-05-14 14:45:00,54.54,54.54,54.46,54.48,23084.4110693923,31.6043,31.6043,31.558,31.5696,23084.4111
2014-05-14 14:50:00,54.48,54.49,54.45,54.48,11820.33096926714,31.5696,31.5754,31.5522,31.5696,11820.331
2014-05-14 14:55:00,54.46,54.48,54.45,54.47,18217.215964399948,31.558,31.5696,31.5522,31.5638,18217.216
2014-05-14 15:00:00,54.46,54.47,54.44,54.46,47142.26115978307,31.558,31.5638,31.5464,31.558,47142.2612
2014-05-14 15:05:00,54.46,54.47,54.41,54.42,30176.60965095258,31.558,31.5638,31.529,31.5348,30176.6097
2014-05-14 15:10:00,54.43,54.44,54.41,54.43,12515.64455569462,31.5406,31.5464,31.529,31.5406,12515.6446
2014-05-14 15:15:00,54.41,54.46,54.4,54.46,21137.53302739536,31.529,31.558,31.5232,31.558,21137.533
2014-05-14 15:20:00,54.46,54.49,54.46,54.49,26978.16715338618,31.558,31.5754,31.558,31.5754,26978.1672
2014-05-14 15:25:00,54.49,54.54,54.49,54.54,21554.721179251843,31.5754,31.6043,31.5754,31.6043,21554.7212
2014-05-14 15:30:00,54.53,54.53,54.45,54.46,44500.06953135865,31.5985,31.5985,31.5522,31.558,44500.0695
2014-05-14 15:35:00,54.46,54.49,54.45,54.48,27256.29258795717,31.558,31.5754,31.5522,31.5696,27256.2926
2014-05-14 15:40:00,54.48,54.53,54.48,54.52,26700.041718815188,31.5696,31.5985,31.5696,31.5927,26700.0417
2014-05-14 15:45:00,54.53,54.56,54.51,54.56,40328.18801279378,31.5985,31.6159,31.5869,31.6159,40328.188
2014-05-14 15:50:00,54.57,54.57,54.53,54.54,61604.78375747462,31.6217,31.6217,31.5985,31.6043,61604.7838
2014-05-14 15:55:00,54.54,54.58,54.53,54.54,109998.60937282717,31.6043,31.6275,31.5985,31.6043,109998.6094
2014-05-15 09:30:00,54.57,54.67,54.29,54.52,69670.42136003338,31.6217,31.6797,31.4595,31.5927,69670.4214
2014-05-15 09:35:00,54.51,54.57,54.41,54.47,36434.431928799895,31.5869,31.6217,31.529,31.5638,36434.4319
2014-05-15 09:40:00,54.43,54.47,54.33,54.43,20581.28215825337,31.5406,31.5638,31.4826,31.5406,20581.2822
2014-05-15 09:45:00,54.41,54.42,54.32,54.36,28090.668891670142,31.529,31.5348,31.4768,31.5,28090.6689
2014-05-15 09:50:00,54.34,54.36,54.23,54.23,46307.88485607009,31.4884,31.5,31.4247,31.4247,46307.8849
2014-05-15 09:55:00,54.23,54.23,54.15,54.19,61326.65832290363,31.4247,31.4247,31.3783,31.4015,61326.6583
2014-05-15 10:00:00,54.19,54.19,54.08,54.1,46446.94757335559,31.4015,31.4015,31.3378,31.3494,46446.9476
2014-05-15 10:05:00,54.11,54.11,53.95,53.97,124600.1946878042,31.3552,31.3552,31.2624,31.274,124600.1947
2014-05-15 10:10:00,53.97,53.97,53.82,53.87,92754.83242942567,31.274,31.274,31.1871,31.2161,92754.8324
2014-05-15 10:15:00,53.87,53.91,53.8,53.91,49506.327353636494,31.2161,31.2393,31.1755,31.2393,49506.3274
2014-05-15 10:20:00,53.91,53.93,53.84,53.93,30454.73508552357,31.2393,31.2509,31.1987,31.2509,30454.7351
2014-05-15 10:25:00,53.92,53.92,53.81,53.87,31428.174106522045,31.2451,31.2451,31.1813,31.2161,31428.1741
2014-05-15 10:30:00,53.87,53.87,53.77,53.79,52565.7071339174,31.2161,31.2161,31.1581,31.1697,52565.7071
2014-05-15 10:35:00,53.78,53.8,53.65,53.73,69253.2332081769,31.1639,31.1755,31.0886,31.135,69253.2332
2014-05-15 10:40:00,53.73,53.96,53.7,53.96,46725.07300792658,31.135,31.2682,31.1176,31.2682,46725.073
2014-05-15 10:45:00,53.96,53.98,53.9,53.91,18217.215964399948,31.2682,31.2798,31.2335,31.2393,18217.216
2014-05-15 10:50:00,53.88,53.95,53.87,53.93,19329.71770268392,31.2219,31.2624,31.2161,31.2509,19329.7177
2014-05-15 10:55:00,53.93,53.94,53.84,53.85,37407.870949798365,31.2509,31.2566,31.1987,31.2045,37407.8709
2014-05-15 11:00:00,53.85,53.86,53.79,53.81,22389.09748296482,31.2045,31.2103,31.1697,31.1813,22389.0975
2014-05-15 11:05:00,53.8,53.8,53.61,53.62,59379.78028090669,31.1755,31.1755,31.0654,31.0712,59379.7803
2014-05-15 11:10:00,53.61,53.64,53.56,53.56,57432.90223890975,31.0654,31.0828,31.0364,31.0364,57432.9022
2014-05-15 11:15:00,53.57,53.57,53.44,53.52,114448.616325963,31.0422,31.0422,30.9669,31.0133,114448.6163
2014-05-15 11:20:00,53.52,53.57,53.43,53.43,52704.769851202895,31.0133,31.0422,30.9611,30.9611,52704.7699
2014-05-15 11:25:00,53.43,53.47,53.4,53.41,53400.083437630376,30.9611,30.9843,30.9437,30.9495,53400.0834
2014-05-15 11:30:00,53.41,53.5,53.4,53.5,91225.14253928524,30.9495,31.0017,30.9437,31.0017,91225.1425
2014-05-15 11:35:00,53.5,53.59,53.48,53.58,46586.01029064108,31.0017,31.0538,30.9901,31.048,46586.0103
2014-05-15 11:40:00,53.59,53.6,53.48,53.49,34348.49116951745,31.0538,31.0596,30.9901,30.9959,34348.4912
2014-05-15 11:45:00,53.49,53.49,53.41,53.42,36295.36921151439,30.9959,30.9959,30.9495,30.9553,36295.3692
2014-05-15 11:50:00,53.44,53.44,53.34,53.34,125017.3828396607,30.9669,30.9669,30.909,30.909,125017.3828
2014-05-15 11:55:00,53.34,53.35,53.27,53.31,160617.43846474765,30.909,30.9148,30.8684,30.8916,160617.4385
2014-05-15 12:00:00,53.32,53.37,53.26,53.31,113336.11458767904,30.8974,30.9263,30.8626,30.8916,113336.1146
2014-05-15 12:05:00,53.33,53.48,53.33,53.41,31289.111389236547,30.9032,30.9901,30.9032,30.9495,31289.1114
2014-05-15 12:10:00,53.42,53.43,53.39,53.4,43665.69322764567,30.9553,30.9611,30.9379,30.9437,43665.6932
2014-05-15 12:15:00,53.39,53.44,53.34,53.44,55346.96147962732,30.9379,30.9669,30.909,30.9669,55346.9615
2014-05-15 12:20:00,53.45,53.49,53.39,53.48,26560.979001529693,30.9727,30.9959,30.9379,30.9901,26560.979
2014-05-15 12:25:00,53.49,53.57,53.49,53.49,42553.19148936171,30.9959,31.0422,30.9959,30.9959,42553.1915
2014-05-15 12:30:00,53.52,53.62,53.51,53.61,22528.16020025032,31.0133,31.0712,31.0075,31.0654,22528.1602
2014-05-15 12:35:00,53.62,53.64,53.61,53.62,26560.979001529693,31.0712,31.0828,31.0654,31.0712,26560.979
2014-05-15 12:40:00,53.62,53.62,53.55,53.57,18634.40411625643,31.0712,31.0712,31.0307,31.0422,18634.4041
2014-05-15 12:45:00,53.59,53.63,53.56,53.61,12654.707272980117,31.0538,31.077,31.0364,31.0654,12654.7073
2014-05-15 12:50:00,53.62,53.7,53.61,53.65,26143.790849673205,31.0712,31.1176,31.0654,31.0886,26143.7908
2014-05-15 12:55:00,53.65,53.7,53.64,53.68,15714.087053261022,31.0886,31.1176,31.0828,31.106,15714.0871
2014-05-15 13:00:00,53.7,53.72,53.67,53.72,28646.91976081213,31.1176,31.1292,31.1002,31.1292,28646.9198
2014-05-15 13:05:00,53.72,53.77,53.72,53.74,45890.6967042136,31.1292,31.1581,31.1292,31.1408,45890.6967
2014-05-15 13:10:00,53.75,53.81,53.74,53.75,25309.41454596023,31.1465,31.1813,31.1408,31.1465,25309.4145
2014-05-15 13:15:00,53.77,53.79,53.72,53.77,25726.60269781672,31.1581,31.1697,31.1292,31.1581,25726.6027
2014-05-15 13:20:00,53.78,53.8,53.77,53.77,20303.156723682383,31.1639,31.1755,31.1581,31.1581,20303.1567
2014-05-15 13:25:00,53.76,53.77,53.74,53.77,24475.03824224725,31.1523,31.1581,31.1408,31.1581,24475.0382
2014-05-15 13:30:00,53.8,53.85,53.78,53.82,23223.4737866778,31.1755,31.2045,31.1639,31.1871,23223.4738
2014-05-15 13:35:00,53.82,53.85,53.8,53.8,25448.477263245724,31.1871,31.2045,31.1755,31.1755,25448.4773
2014-05-15 13:40:00,53.79,53.8,53.77,53.8,17104.71422611598,31.1697,31.1755,31.1581,31.1755,17104.7142
2014-05-15 13:45:00,53.79,53.81,53.75,53.81,34487.553886802954,31.1697,31.1813,31.1465,31.1813,34487.5539
2014-05-15 13:50:00,53.81,53.82,53.77,53.81,22110.97204839383,31.1813,31.1871,31.1581,31.1813,22110.972
2014-05-15 13:55:00,53.82,53.84,53.81,53.82,28368.79432624113,31.1871,31.1987,31.1813,31.1871,28368.7943
2014-05-15 14:00:00,53.82,53.85,53.8,53.85,27673.48073981365,31.1871,31.2045,31.1755,31.2045,27673.4807
2014-05-15 14:05:00,53.85,53.95,53.85,53.94,37407.870949798365,31.2045,31.2624,31.2045,31.2566,37407.8709
2014-05-15 14:10:00,53.94,53.98,53.91,53.91,24614.100959532752,31.2566,31.2798,31.2393,31.2393,24614.101
2014-05-15 14:15:00,53.91,53.91,53.8,53.81,23362.53650396329,31.2393,31.2393,31.1755,31.1813,23362.5365
2014-05-15 14:20:00,53.8,53.8,53.76,53.8,23779.724655819777,31.1755,31.1755,31.1523,31.1755,23779.7247
2014-05-15 14:25:00,53.8,53.8,53.72,53.75,25587.539980531223,31.1755,31.1755,31.1292,31.1465,25587.54
2014-05-15 14:30:00,53.76,53.8,53.73,53.75,15435.961618690031,31.1523,31.1755,31.135,31.1465,15435.9616
2014-05-15 14:35:00,53.75,53.77,53.71,53.74,20998.47031010986,31.1465,31.1581,31.1234,31.1408,20998.4703
2014-05-15 14:40:00,53.74,53.76,53.71,53.74,27395.355305242665,31.1408,31.1523,31.1234,31.1408,27395.3553
2014-05-15 14:45:00,53.72,53.76,53.7,53.76,20998.47031010986,31.1292,31.1523,31.1176,31.1523,20998.4703
2014-05-15 14:50:00,53.76,53.81,53.75,53.8,20442.21944096788,31.1523,31.1813,31.1465,31.1755,20442.2194
2014-05-15 14:55:00,53.81,53.81,53.72,53.77,30037.546933667087,31.1813,31.1813,31.1292,31.1581,30037.5469
2014-05-15 15:00:00,53.75,53.77,53.73,53.75,31150.04867195105,31.1465,31.1581,31.135,31.1465,31150.0487
2014-05-15 15:05:00,53.75,53.75,53.7,53.74,27812.54345709916,31.1465,31.1465,31.1176,31.1408,27812.5435
2014-05-15 15:10:00,53.75,53.76,53.7,53.7,35460.992907801425,31.1465,31.1523,31.1176,31.1176,35460.9929
2014-05-15 15:15:00,53.7,53.74,53.67,53.68,37546.93366708386,31.1176,31.1408,31.1002,31.106,37546.9337
2014-05-15 15:20:00,53.68,53.7,53.61,53.61,44917.25768321513,31.106,31.1176,31.0654,31.0654,44917.2577
2014-05-15 15:25:00,53.61,53.63,53.57,53.62,60353.21930190516,31.0654,31.077,31.0422,31.0712,60353.2193
2014-05-15 15:30:00,53.63,53.7,53.62,53.7,64803.22625504103,31.077,31.1176,31.0712,31.1176,64803.2263
2014-05-15 15:35:00,53.71,53.81,53.71,53.81,54929.77332777083,31.1234,31.1813,31.1234,31.1813,54929.7733
2014-05-15 15:40:00,53.81,53.82,53.79,53.79,122931.44208037826,31.1813,31.1871,31.1697,31.1697,122931.4421
2014-05-15 15:45:00,53.79,53.82,53.78,53.8,64107.91266861355,31.1697,31.1871,31.1639,31.1755,64107.9127
2014-05-15 15:50:00,53.8,53.82,53.76,53.8,117786.12154081491,31.1755,31.1871,31.1523,31.1755,117786.1215
2014-05-15 15:55:00,53.8,53.85,53.8,53.83,154637.7416214713,31.1755,31.2045,31.1755,31.1929,154637.7416
2014-05-16 09:30:00,53.73,53.76,53.49,53.64,271867.6122931442,31.135,31.1523,30.9959,31.0828,271867.6123
2014-05-16 09:35:00,53.66,53.8,53.5,53.8,38520.37268808233,31.0944,31.1755,31.0017,31.1755,38520.3727
2014-05-16 09:40:00,53.74,53.81,53.63,53.81,26004.72813238771,31.1408,31.1813,31.077,31.1813,26004.7281
2014-05-16 09:45:00,53.81,53.86,53.73,53.81,24475.03824224725,31.1813,31.2103,31.135,31.1813,24475.0382
2014-05-16 09:50:00,53.85,53.93,53.82,53.93,11820.33096926714,31.2045,31.2509,31.1871,31.2509,11820.331
2014-05-16 09:55:00,53.9,53.93,53.75,53.9,35321.93019051592,31.2335,31.2509,31.1465,31.2335,35321.9302
2014-05-16 10:00:00,53.9,53.93,53.8,53.8,46029.7594214991,31.2335,31.2509,31.1755,31.1755,46029.7594
2014-05-16 10:05:00,53.8,53.8,53.65,53.68,19468.780419969407,31.1755,31.1755,31.0886,31.106,19468.7804
2014-05-16 10:10:00,53.67,53.77,53.66,53.72,15157.836184119038,31.1002,31.1581,31.0944,31.1292,15157.8362
2014-05-16 10:15:00,53.71,53.79,53.71,53.75,22806.285634821303,31.1234,31.1697,31.1234,31.1465,22806.2856
2014-05-16 10:20:00,53.75,53.77,53.7,53.71,19607.843137254906,31.1465,31.1581,31.1176,31.1234,19607.8431
2014-05-16 10:25:00,53.71,53.75,53.68,53.7,16687.52607425949,31.1234,31.1465,31.106,31.1176,16687.5261
2014-05-16 10:30:00,53.71,53.76,53.68,53.71,14462.52259769156,31.1234,31.1523,31.106,31.1234,14462.5226
2014-05-16 10:35:00,53.71,53.76,53.65,53.67,19468.780419969407,31.1234,31.1523,31.0886,31.1002,19468.7804
2014-05-16 10:40:00,53.68,53.73,53.68,53.73,14740.648032262552,31.106,31.135,31.106,31.135,14740.648
2014-05-16 10:45:00,53.72,53.75,53.68,53.75,14323.459880406064,31.1292,31.1465,31.106,31.1465,14323.4599
2014-05-16 10:50:00,53.75,53.78,53.74,53.76,20164.09400639689,31.1465,31.1639,31.1408,31.1523,20164.094
2014-05-16 10:55:00,53.76,53.8,53.75,53.75,12932.832707551106,31.1523,31.1755,31.1465,31.1465,12932.8327
2014-05-16 11:00:00,53.74,53.75,53.67,53.7,19051.59226811292,31.1408,31.1465,31.1002,31.1176,19051.5923
2014-05-16 11:05:00,53.71,53.73,53.68,53.73,19607.843137254906,31.1234,31.135,31.106,31.135,19607.8431
2014-05-16 11:10:00,53.73,53.8,53.72,53.76,17660.96509525796,31.135,31.1755,31.1292,31.1523,17660.9651
2014-05-16 11:15:00,53.76,53.85,53.76,53.79,18634.40411625643,31.1523,31.2045,31.1523,31.1697,18634.4041
2014-05-16 11:20:00,53.79,53.79,53.73,53.75,18495.341398970937,31.1697,31.1697,31.135,31.1465,18495.3414
2014-05-16 11:25:00,53.74,53.76,53.7,53.7,15853.149770546515,31.1408,31.1523,31.1176,31.1176,15853.1498
2014-05-16 11:30:00,53.71,53.78,53.67,53.74,35043.80475594493,31.1234,31.1639,31.1002,31.1408,35043.8048
2014-05-16 11:35:00,53.74,53.75,53.7,53.7,14879.710749548049,31.1408,31.1465,31.1176,31.1176,14879.7107
2014-05-16 11:40:00,53.7,53.7,53.62,53.64,17521.902377972467,31.1176,31.1176,31.0712,31.0828,17521.9024
2014-05-16 11:45:00,53.65,53.66,53.6,53.63,17660.96509525796,31.0886,31.0944,31.0596,31.077,17660.9651
2014-05-16 11:50:00,53.63,53.68,53.59,53.59,17800.02781254346,31.077,31.106,31.0538,31.0538,17800.0278
2014-05-16 11:55:00,53.58,53.68,53.58,53.68,8621.888471700739,31.048,31.106,31.048,31.106,8621.8885
2014-05-16 12:00:00,53.67,53.73,53.64,53.73,13350.020859407594,31.1002,31.135,31.0828,31.135,13350.0209
2014-05-16 12:05:00,53.74,53.76,53.69,53.69,7648.449450702267,31.1408,31.1523,31.1118,31.1118,7648.4495
2014-05-16 12:10:00,53.69,53.72,53.68,53.71,11403.142817410651,31.1118,31.1292,31.106,31.1234,11403.1428
2014-05-16 12:15:00,53.7,53.75,53.7,53.75,7370.324016131276,31.1176,31.1465,31.1176,31.1465,7370.324
2014-05-16 12:20:00,53.75,53.76,53.74,53.74,7092.198581560284,31.1465,31.1523,31.1408,31.1408,7092.1986
2014-05-16 12:25:00,53.72,53.72,53.66,53.67,10568.76651369768,31.1292,31.1292,31.0944,31.1002,10568.7665
2014-05-16 12:30:00,53.67,53.67,53.61,53.61,10568.76651369768,31.1002,31.1002,31.0654,31.0654,10568.7665
2014-05-16 12:35:00,53.62,53.64,53.61,53.64,9317.202058128216,31.0712,31.0828,31.0654,31.0828,9317.2021
2014-05-16 12:40:00,53.64,53.64,53.55,53.59,26560.979001529693,31.0828,31.0828,31.0307,31.0538,26560.979
2014-05-16 12:45:00,53.58,53.6,53.56,53.56,8900.01390627173,31.048,31.0596,31.0364,31.0364,8900.0139
2014-05-16 12:50:00,53.58,53.59,53.57,53.57,7231.26129884578,31.048,31.0538,31.0422,31.0422,7231.2613
2014-05-16 12:55:00,53.58,53.63,53.57,53.63,12098.456403838132,31.048,31.077,31.0422,31.077,12098.4564
2014-05-16 13:00:00,53.64,53.64,53.54,53.54,19051.59226811292,31.0828,31.0828,31.0249,31.0249,19051.5923
2014-05-16 13:05:00,53.55,53.59,53.54,53.59,12376.581838409124,31.0307,31.0538,31.0249,31.0538,12376.5818
2014-05-16 13:10:00,53.61,53.65,53.6,53.63,9734.390209984704,31.0654,31.0886,31.0596,31.077,9734.3902
2014-05-16 13:15:00,53.63,53.69,53.63,53.69,7787.512167987763,31.077,31.1118,31.077,31.1118,7787.5122
2014-05-16 13:20:00,53.69,53.71,53.67,53.69,11820.33096926714,31.1118,31.1234,31.1002,31.1118,11820.331
2014-05-16 13:25:00,53.69,53.7,53.65,53.67,9317.202058128216,31.1118,31.1176,31.0886,31.1002,9317.2021
2014-05-16 13:30:00,53.68,53.76,53.66,53.75,18773.46683354193,31.106,31.1523,31.0944,31.1465,18773.4668
2014-05-16 13:35:00,53.77,53.77,53.73,53.73,12237.519121123629,31.1581,31.1581,31.135,31.135,12237.5191
2014-05-16 13:40:00,53.73,53.73,53.69,53.71,20442.21944096788,31.135,31.135,31.1118,31.1234,20442.2194
2014-05-16 13:45:00,53.71,53.74,53.68,53.72,19607.843137254906,31.1234,31.1408,31.106,31.1292,19607.8431
2014-05-16 13:50:00,53.72,53.74,53.69,53.69,33792.24030037547,31.1292,31.1408,31.1118,31.1118,33792.2403
2014-05-16 13:55:00,53.69,53.74,53.69,53.74,12376.581838409124,31.1118,31.1408,31.1118,31.1408,12376.5818
2014-05-16 14:00:00,53.74,53.75,53.67,53.68,18217.215964399948,31.1408,31.1465,31.1002,31.106,18217.216
2014-05-16 14:05:00,53.69,53.71,53.67,53.68,10290.641079126686,31.1118,31.1234,31.1002,31.106,10290.6411
2014-05-16 14:10:00,53.68,53.69,53.67,53.69,15992.212487832014,31.106,31.1118,31.1002,31.1118,15992.2125
2014-05-16 14:15:00,53.69,53.79,53.69,53.72,51731.33083020442,31.1118,31.1697,31.1118,31.1292,51731.3308
2014-05-16 14:20:00,53.72,53.75,53.72,53.74,24753.163676818247,31.1292,31.1465,31.1292,31.1408,24753.1637
2014-05-16 14:25:00,53.75,53.75,53.73,53.73,38242.24725351133,31.1465,31.1465,31.135,31.135,38242.2473
2014-05-16 14:30:00,53.74,53.75,53.7,53.72,32123.48769294952,31.1408,31.1465,31.1176,31.1292,32123.4877
2014-05-16 14:35:00,53.72,53.72,53.7,53.72,20164.09400639689,31.1292,31.1292,31.1176,31.1292,20164.094
2014-05-16 14:40:00,53.72,53.77,53.72,53.77,32401.613127520515,31.1292,31.1581,31.1292,31.1581,32401.6131
2014-05-16 14:45:00,53.77,53.79,53.74,53.77,25031.28911138924,31.1581,31.1697,31.1408,31.1581,25031.2891
2014-05-16 14:50:00,53.76,53.77,53.74,53.74,26282.8535669587,31.1523,31.1581,31.1408,31.1408,26282.8536
2014-05-16 14:55:00,53.75,53.82,53.72,53.82,26560.979001529693,31.1465,31.1871,31.1292,31.1871,26560.979
2014-05-16 15:00:00,53.82,53.85,53.82,53.83,36573.49464608539,31.1871,31.2045,31.1871,31.1929,36573.4946
2014-05-16 15:05:00,53.84,53.85,53.82,53.85,64803.22625504103,31.1987,31.2045,31.1871,31.2045,64803.2263
2014-05-16 15:10:00,53.85,53.86,53.81,53.81,64386.03810318454,31.2045,31.2103,31.1813,31.1813,64386.0381
2014-05-16 15:15:00,53.81,53.83,53.8,53.82,39215.68627450981,31.1813,31.1929,31.1755,31.1871,39215.6863
2014-05-16 15:20:00,53.82,53.83,53.79,53.8,57989.15310805174,31.1871,31.1929,31.1697,31.1755,57989.1531
2014-05-16 15:25:00,53.79,53.8,53.73,53.73,25031.28911138924,31.1697,31.1755,31.135,31.135,25031.2891
2014-05-16 15:30:00,53.73,53.8,53.72,53.8,43804.75594493117,31.135,31.1755,31.1292,31.1755,43804.7559
2014-05-16 15:35:00,53.8,53.85,53.8,53.82,41996.94062021972,31.1755,31.2045,31.1755,31.1871,41996.9406
2014-05-16 15:40:00,53.82,53.82,53.77,53.78,51036.01724377695,31.1871,31.1871,31.1581,31.1639,51036.0172
2014-05-16 15:45:00,53.78,53.8,53.77,53.8,86357.94743429287,31.1639,31.1755,31.1581,31.1755,86357.9474
2014-05-16 15:50:00,53.8,53.8,53.76,53.77,104436.10068140732,31.1755,31.1755,31.1523,31.1581,104436.1007
2014-05-16 15:55:00,53.77,53.81,53.75,53.8,279933.249895703,31.1581,31.1813,31.1465,31.1755,279933.2499
2014-05-19 09:30:00,53.62,53.62,53.33,53.59,81629.81504658602,31.0712,31.0712,30.9032,31.0538,81629.815
2014-05-19 09:35:00,53.62,53.62,53.42,53.45,36017.243776943404,31.0712,31.0712,30.9553,30.9727,36017.2438
2014-05-19 09:40:00,53.43,53.57,53.43,53.52,43109.442358503686,30.9611,31.0422,30.9611,31.0133,43109.4424
2014-05-19 09:45:00,53.52,53.56,53.47,53.51,63829.78723404256,31.0133,31.0364,30.9843,31.0075,63829.7872
2014-05-19 09:50:00,53.52,53.54,53.43,53.47,56598.525935196776,31.0133,31.0249,30.9611,30.9843,56598.5259
2014-05-19 09:55:00,53.47,53.49,53.44,53.49,27812.54345709916,30.9843,30.9959,30.9669,30.9959,27812.5435
2014-05-19 10:00:00,53.49,53.5,53.42,53.43,62300.0973439021,30.9959,31.0017,30.9553,30.9611,62300.0973
2014-05-19 10:05:00,53.43,53.51,53.42,53.51,51870.39354748992,30.9611,31.0075,30.9553,31.0075,51870.3935
2014-05-19 10:10:00,53.51,53.56,53.47,53.54,42275.06605479072,31.0075,31.0364,30.9843,31.0249,42275.0661
2014-05-19 10:15:00,53.54,53.59,53.5,53.55,26560.979001529693,31.0249,31.0538,31.0017,31.0307,26560.979
2014-05-19 10:20:00,53.55,53.57,53.44,53.47,29620.3587818106,31.0307,31.0422,30.9669,30.9843,29620.3588
2014-05-19 10:25:00,53.47,53.48,53.43,53.44,26700.041718815188,30.9843,30.9901,30.9611,30.9669,26700.0417
2014-05-19 10:30:00,53.44,53.45,53.42,53.44,44361.00681407315,30.9669,30.9727,30.9553,30.9669,44361.0068
2014-05-19 10:35:00,53.43,53.46,53.41,53.43,23501.599221248784,30.9611,30.9785,30.9495,30.9611,23501.5992
2014-05-19 10:40:00,53.42,53.44,53.38,53.41,67862.60603532194,30.9553,30.9669,30.9321,30.9495,67862.606
2014-05-19 10:45:00,53.4,53.41,53.38,53.38,25865.66541510221,30.9437,30.9495,30.9321,30.9321,25865.6654
2014-05-19 10:50:00,53.38,53.4,53.36,53.39,27256.29258795717,30.9321,30.9437,30.9206,30.9379,27256.2926
2014-05-19 10:55:00,53.4,53.46,53.4,53.44,26839.104436100683,30.9437,30.9785,30.9437,30.9669,26839.1044
2014-05-19 11:00:00,53.43,53.47,53.43,53.47,15992.212487832014,30.9611,30.9843,30.9611,30.9843,15992.2125
2014-05-19 11:05:00,53.46,53.48,53.44,53.48,23918.78737310527,30.9785,30.9901,30.9669,30.9901,23918.7874
2014-05-19 11:10:00,53.48,53.59,53.48,53.59,34626.61660408845,30.9901,31.0538,30.9901,31.0538,34626.6166
2014-05-19 11:15:00,53.59,53.6,53.57,53.6,22667.22291753581,31.0538,31.0596,31.0422,31.0596,22667.2229
2014-05-19 11:20:00,53.59,53.64,53.58,53.62,21971.90933110833,31.0538,31.0828,31.048,31.0712,21971.9093
2014-05-19 11:25:00,53.62,53.71,53.62,53.7,22528.16020025032,31.0712,31.1234,31.0712,31.1176,22528.1602
2014-05-19 11:30:00,53.71,53.73,53.69,53.71,15853.149770546515,31.1234,31.135,31.1118,31.1234,15853.1498
2014-05-19 11:35:00,53.71,53.73,53.68,53.7,20025.03128911139,31.1234,31.135,31.106,31.1176,20025.0313
2014-05-19 11:40:00,53.69,53.72,53.65,53.71,16965.651508830484,31.1118,31.1292,31.0886,31.1234,16965.6515
2014-05-19 11:45:00,53.7,53.73,53.7,53.7,8065.637602558754,31.1176,31.135,31.1176,31.1176,8065.6376
2014-05-19 11:50:00,53.7,53.7,53.66,53.68,13210.958142122096,31.1176,31.1176,31.0944,31.106,13210.9581
2014-05-19 11:55:00,53.69,53.74,53.69,53.7,11959.393686552636,31.1118,31.1408,31.1118,31.1176,11959.3937
2014-05-19 12:00:00,53.7,53.7,53.64,53.66,8900.01390627173,31.1176,31.1176,31.0828,31.0944,8900.0139
2014-05-19 12:05:00,53.66,53.7,53.64,53.7,8621.888471700739,31.0944,31.1176,31.0828,31.1176,8621.8885
2014-05-19 12:10:00,53.7,53.7,53.64,53.66,9178.13934084272,31.1176,31.1176,31.0828,31.0944,9178.1393
2014-05-19 12:15:00,53.66,53.67,53.61,53.61,10846.89194826867,31.0944,31.1002,31.0654,31.0654,10846.8919
2014-05-19 12:20:00,53.6,53.64,53.58,53.62,26560.979001529693,31.0596,31.0828,31.048,31.0712,26560.979
2014-05-19 12:25:00,53.61,53.61,53.57,53.57,8482.825754415242,31.0654,31.0654,31.0422,31.0422,8482.8258
2014-05-19 12:30:00,53.57,53.57,53.49,53.5,13767.209011264082,31.0422,31.0422,30.9959,31.0017,13767.209
2014-05-19 12:35:00,53.49,53.54,53.48,53.48,13489.08357669309,30.9959,31.0249,30.9901,30.9901,13489.0836
2014-05-19 12:40:00,53.49,53.54,53.49,53.53,8760.951188986233,30.9959,31.0249,30.9959,31.0191,8760.9512
2014-05-19 12:45:00,53.52,53.53,53.49,53.53,22389.09748296482,31.0133,31.0191,30.9959,31.0191,22389.0975
2014-05-19 12:50:00,53.54,53.57,53.54,53.55,3754.693366708386,31.0249,31.0422,31.0249,31.0307,3754.6934
2014-05-19 12:55:00,53.55,53.57,53.54,53.57,10429.703796412185,31.0307,31.0422,31.0249,31.0422,10429.7038
2014-05-19 13:00:00,53.57,53.62,53.56,53.61,9873.4529272702,31.0422,31.0712,31.0364,31.0654,9873.4529
2014-05-19 13:05:00,53.61,53.64,53.6,53.63,9039.076623557225,31.0654,31.0828,31.0596,31.077,9039.0766
2014-05-19 13:10:00,53.64,53.69,53.63,53.68,24475.03824224725,31.0828,31.1118,31.077,31.106,24475.0382
2014-05-19 13:15:00,53.68,53.69,53.62,53.66,27534.418022528163,31.106,31.1118,31.0712,31.0944,27534.418
2014-05-19 13:20:00,53.66,53.69,53.64,53.67,25865.66541510221,31.0944,31.1118,31.0828,31.1002,25865.6654
2014-05-19 13:25:00,53.67,53.67,53.65,53.67,4310.944235850369,31.1002,31.1002,31.0886,31.1002,4310.9442
2014-05-19 13:30:00,53.67,53.67,53.64,53.65,11681.268251981644,31.1002,31.1002,31.0828,31.0886,11681.2683
2014-05-19 13:35:00,53.64,53.67,53.63,53.65,14184.397163120568,31.0828,31.1002,31.077,31.0886,14184.3972
2014-05-19 13:40:00,53.66,53.67,53.65,53.67,15296.898901404536,31.0944,31.1002,31.0886,31.1002,15296.8989
2014-05-19 13:45:00,53.67,53.67,53.66,53.66,20164.09400639689,31.1002,31.1002,31.0944,31.0944,20164.094
2014-05-19 13:50:00,53.67,53.67,53.65,53.67,13906.271728549576,31.1002,31.1002,31.0886,31.1002,13906.2717
2014-05-19 13:55:00,53.67,53.72,53.66,53.71,29342.23334723961,31.1002,31.1292,31.0944,31.1234,29342.2333
2014-05-19 14:00:00,53.71,53.74,53.71,53.72,23779.724655819777,31.1234,31.1408,31.1234,31.1292,23779.7247
2014-05-19 14:05:00,53.7,53.7,53.67,53.67,16687.52607425949,31.1176,31.1176,31.1002,31.1002,16687.5261
2014-05-19 14:10:00,53.67,53.67,53.65,53.66,20442.21944096788,31.1002,31.1002,31.0886,31.0944,20442.2194
2014-05-19 14:15:00,53.65,53.67,53.64,53.65,27534.418022528163,31.0886,31.1002,31.0828,31.0886,27534.418
2014-05-19 14:20:00,53.65,53.66,53.62,53.66,35878.18105965791,31.0886,31.0944,31.0712,31.0944,35878.1811
2014-05-19 14:25:00,53.66,53.67,53.64,53.65,23223.4737866778,31.0944,31.1002,31.0828,31.0886,23223.4738
2014-05-19 14:30:00,53.66,53.66,53.61,53.62,18356.27868168544,31.0944,31.0944,31.0654,31.0712,18356.2787
2014-05-19 14:35:00,53.62,53.62,53.59,53.61,21276.595744680853,31.0712,31.0712,31.0538,31.0654,21276.5957
2014-05-19 14:40:00,53.61,53.62,53.57,53.59,25309.41454596023,31.0654,31.0712,31.0422,31.0538,25309.4145
2014-05-19 14:45:00,53.59,53.6,53.58,53.59,20720.34487553887,31.0538,31.0596,31.048,31.0538,20720.3449
2014-05-19 14:50:00,53.59,53.62,53.58,53.62,15714.087053261022,31.0538,31.0712,31.048,31.0712,15714.0871
2014-05-19 14:55:00,53.62,53.62,53.58,53.61,26700.041718815188,31.0712,31.0712,31.048,31.0654,26700.0417
2014-05-19 15:00:00,53.6,53.67,53.6,53.65,31010.98595466556,31.0596,31.1002,31.0596,31.0886,31010.986
2014-05-19 15:05:00,53.66,53.67,53.64,53.67,15992.212487832014,31.0944,31.1002,31.0828,31.1002,15992.2125
2014-05-19 15:10:00,53.67,53.69,53.65,53.65,23918.78737310527,31.1002,31.1118,31.0886,31.0886,23918.7874
2014-05-19 15:15:00,53.66,53.67,53.59,53.63,67445.41788346544,31.0944,31.1002,31.0538,31.077,67445.4179
2014-05-19 15:20:00,53.64,53.64,53.61,53.62,35043.80475594493,31.0828,31.0828,31.0654,31.0712,35043.8048
2014-05-19 15:25:00,53.62,53.65,53.62,53.65,22250.034765679324,31.0712,31.0886,31.0712,31.0886,22250.0348
2014-05-19 15:30:00,53.65,53.69,53.65,53.68,44500.06953135865,31.0886,31.1118,31.0886,31.106,44500.0695
2014-05-19 15:35:00,53.67,53.68,53.65,53.67,32957.8639966625,31.1002,31.106,31.0886,31.1002,32957.864
2014-05-19 15:40:00,53.66,53.68,53.65,53.67,30454.73508552357,31.0944,31.106,31.0886,31.1002,30454.7351
2014-05-19 15:45:00,53.66,53.68,53.66,53.67,46586.01029064108,31.0944,31.106,31.0944,31.1002,46586.0103
2014-05-19 15:50:00,53.67,53.67,53.65,53.67,46168.8221387846,31.1002,31.1002,31.0886,31.1002,46168.8221
2014-05-19 15:55:00,53.66,53.67,53.63,53.64,137393.9646780698,31.0944,31.1002,31.077,31.0828,137393.9647
2014-05-20 09:30:00,53.76,54.31,53.51,54.26,140731.4698929217,31.1523,31.4711,31.0075,31.4421,140731.4699
2014-05-20 09:35:00,54.23,54.23,53.85,54.08,54929.77332777083,31.4247,31.4247,31.2045,31.3378,54929.7733
2014-05-20 09:40:00,54.08,54.1,53.87,54.03,43387.56779307468,31.3378,31.3494,31.2161,31.3088,43387.5678
2014-05-20 09:45:00,54.01,54.16,53.92,54.16,63134.47364761508,31.2972,31.3841,31.2451,31.3841,63134.4736
2014-05-20 09:50:00,54.13,54.26,54.11,54.11,57571.96495619525,31.3667,31.4421,31.3552,31.3552,57571.965
2014-05-20 09:55:00,54.11,54.28,54.11,54.15,74537.61646502573,31.3552,31.4537,31.3552,31.3783,74537.6165
2014-05-20 10:00:00,54.16,54.17,54.09,54.13,39215.68627450981,31.3841,31.3899,31.3436,31.3667,39215.6863
2014-05-20 10:05:00,54.13,54.21,54.1,54.11,28229.73160895564,31.3667,31.4131,31.3494,31.3552,28229.7316
2014-05-20 10:10:00,54.11,54.18,54.11,54.13,26839.104436100683,31.3552,31.3957,31.3552,31.3667,26839.1044
2014-05-20 10:15:00,54.13,54.17,54.0,54.04,63273.536364900574,31.3667,31.3899,31.2914,31.3146,63273.5364
2014-05-20 10:20:00,54.02,54.03,53.8,53.82,41857.87790293423,31.303,31.3088,31.1755,31.1871,41857.8779
2014-05-20 10:25:00,53.82,53.83,53.65,53.73,53956.33430677236,31.1871,31.1929,31.0886,31.135,53956.3343
2014-05-20 10:30:00,53.74,53.85,53.72,53.82,48950.07648449451,31.1408,31.2045,31.1292,31.1871,48950.0765
2014-05-20 10:35:00,53.81,53.85,53.77,53.8,29064.107912668616,31.1813,31.2045,31.1581,31.1755,29064.1079
2014-05-20 10:40:00,53.79,53.85,53.78,53.83,21693.78389653734,31.1697,31.2045,31.1639,31.1929,21693.7839
2014-05-20 10:45:00,53.82,53.85,53.77,53.77,20442.21944096788,31.1871,31.2045,31.1581,31.1581,20442.2194
2014-05-20 10:50:00,53.77,53.79,53.76,53.77,13767.209011264082,31.1581,31.1697,31.1523,31.1581,13767.209
2014-05-20 10:55:00,53.78,53.8,53.75,53.76,32401.613127520515,31.1639,31.1755,31.1465,31.1523,32401.6131
2014-05-20 11:00:00,53.76,53.77,53.74,53.76,26560.979001529693,31.1523,31.1581,31.1408,31.1523,26560.979
2014-05-20 11:05:00,53.77,53.77,53.74,53.75,15296.898901404536,31.1581,31.1581,31.1408,31.1465,15296.8989
2014-05-20 11:10:00,53.76,53.76,53.66,53.68,26004.72813238771,31.1523,31.1523,31.0944,31.106,26004.7281
2014-05-20 11:15:00,53.68,53.7,53.62,53.64,14740.648032262552,31.106,31.1176,31.0712,31.0828,14740.648
2014-05-20 11:20:00,53.64,53.65,53.54,53.61,40884.43888193576,31.0828,31.0886,31.0249,31.0654,40884.4389
2014-05-20 11:25:00,53.6,53.63,53.51,53.51,50479.76637463496,31.0596,31.077,31.0075,31.0075,50479.7664
2014-05-20 11:30:00,53.5,53.53,53.44,53.48,33653.17758308998,31.0017,31.0191,30.9669,30.9901,33653.1776
2014-05-20 11:35:00,53.47,53.52,53.44,53.5,23223.4737866778,30.9843,31.0133,30.9669,31.0017,23223.4738
2014-05-20 11:40:00,53.52,53.62,53.51,53.57,17521.902377972467,31.0133,31.0712,31.0075,31.0422,17521.9024
2014-05-20 11:45:00,53.59,53.67,53.59,53.64,23223.4737866778,31.0538,31.1002,31.0538,31.0828,23223.4738
2014-05-20 11:50:00,53.63,53.67,53.61,53.63,57432.90223890975,31.077,31.1002,31.0654,31.077,57432.9022
2014-05-20 11:55:00,53.65,53.68,53.62,53.64,29064.107912668616,31.0886,31.106,31.0712,31.0828,29064.1079
2014-05-20 12:00:00,53.62,53.62,53.52,53.57,65220.41440689752,31.0712,31.0712,31.0133,31.0422,65220.4144
2014-05-20 12:05:00,53.56,53.58,53.51,53.57,26978.16715338618,31.0364,31.048,31.0075,31.0422,26978.1672
2014-05-20 12:10:00,53.57,53.6,53.48,53.6,52148.51898206092,31.0422,31.0596,30.9901,31.0596,52148.519
2014-05-20 12:15:00,53.59,53.64,53.55,53.62,27256.29258795717,31.0538,31.0828,31.0307,31.0712,27256.2926
2014-05-20 12:20:00,53.63,53.67,53.62,53.65,11542.20553469615,31.077,31.1002,31.0712,31.0886,11542.2055
2014-05-20 12:25:00,53.65,53.68,53.62,53.64,20164.09400639689,31.0886,31.106,31.0712,31.0828,20164.094
2014-05-20 12:30:00,53.62,53.67,53.61,53.64,24753.163676818247,31.0712,31.1002,31.0654,31.0828,24753.1637
2014-05-20 12:35:00,53.64,53.66,53.62,53.66,18356.27868168544,31.0828,31.0944,31.0712,31.0944,18356.2787
2014-05-20 12:40:00,53.64,53.76,53.64,53.72,39493.8117090808,31.0828,31.1523,31.0828,31.1292,39493.8117
2014-05-20 12:45:00,53.72,53.72,53.64,53.71,20164.09400639689,31.1292,31.1292,31.0828,31.1234,20164.094
2014-05-20 12:50:00,53.71,53.84,53.7,53.83,51175.079961062445,31.1234,31.1987,31.1176,31.1929,51175.08
2014-05-20 12:55:00,53.83,53.84,53.72,53.72,24753.163676818247,31.1929,31.1987,31.1292,31.1292,24753.1637
2014-05-20 13:00:00,53.7,53.72,53.66,53.7,15714.087053261022,31.1176,31.1292,31.0944,31.1176,15714.0871
2014-05-20 13:05:00,53.7,53.72,53.69,53.72,8760.951188986233,31.1176,31.1292,31.1118,31.1292,8760.9512
2014-05-20 13:10:00,53.71,53.72,53.66,53.67,10568.76651369768,31.1234,31.1292,31.0944,31.1002,10568.7665
2014-05-20 13:15:00,53.66,53.7,53.64,53.67,24196.912807676264,31.0944,31.1176,31.0828,31.1002,24196.9128
2014-05-20 13:20:00,53.67,53.69,53.61,53.66,44917.25768321513,31.1002,31.1118,31.0654,31.0944,44917.2577
2014-05-20 13:25:00,53.65,53.68,53.64,53.67,29898.484216381592,31.0886,31.106,31.0828,31.1002,29898.4842
2014-05-20 13:30:00,53.67,53.67,53.65,53.67,19607.843137254906,31.1002,31.1002,31.0886,31.1002,19607.8431
2014-05-20 13:35:00,53.67,53.67,53.61,53.63,47003.19844249757,31.1002,31.1002,31.0654,31.077,47003.1984
2014-05-20 13:40:00,53.62,53.62,53.5,53.55,68001.66875260744,31.0712,31.0712,31.0017,31.0307,68001.6688
2014-05-20 13:45:00,53.57,53.64,53.55,53.58,28090.668891670142,31.0422,31.0828,31.0307,31.048,28090.6689
2014-05-20 13:50:00,53.57,53.64,53.57,53.64,30871.923237380062,31.0422,31.0828,31.0422,31.0828,30871.9232
2014-05-20 13:55:00,53.64,53.7,53.59,53.64,52009.45626477542,31.0828,31.1176,31.0538,31.0828,52009.4563
2014-05-20 14:00:00,53.66,53.7,53.65,53.69,14879.710749548049,31.0944,31.1176,31.0886,31.1118,14879.7107
2014-05-20 14:05:00,53.7,53.7,53.64,53.66,19468.780419969407,31.1176,31.1176,31.0828,31.0944,19468.7804
2014-05-20 14:10:00,53.66,53.67,53.65,53.67,29481.296064525104,31.0944,31.1002,31.0886,31.1002,29481.2961
2014-05-20 14:15:00,53.67,53.7,53.64,53.68,34209.42845223196,31.1002,31.1176,31.0828,31.106,34209.4285
2014-05-20 14:20:00,53.68,53.7,53.66,53.67,21415.658461966348,31.106,31.1176,31.0944,31.1002,21415.6585
2014-05-20 14:25:00,53.67,53.69,53.64,53.68,17382.839660686972,31.1002,31.1118,31.0828,31.106,17382.8397
2014-05-20 14:30:00,53.68,53.69,53.64,53.64,9456.264775413712,31.106,31.1118,31.0828,31.0828,9456.2648
2014-05-20 14:35:00,53.64,53.67,53.57,53.61,63968.849951328055,31.0828,31.1002,31.0422,31.0654,63968.85
2014-05-20 14:40:00,53.6,53.64,53.6,53.63,20164.09400639689,31.0596,31.0828,31.0596,31.077,20164.094
2014-05-20 14:45:00,53.64,53.67,53.62,53.62,25726.60269781672,31.0828,31.1002,31.0712,31.0712,25726.6027
2014-05-20 14:50:00,53.62,53.63,53.59,53.61,18356.27868168544,31.0712,31.077,31.0538,31.0654,18356.2787
2014-05-20 14:55:00,53.61,53.65,53.61,53.63,16131.275205117508,31.0654,31.0886,31.0654,31.077,16131.2752
2014-05-20 15:00:00,53.63,53.71,53.62,53.64,33653.17758308998,31.077,31.1234,31.0712,31.0828,33653.1776
2014-05-20 15:05:00,53.65,53.67,53.63,53.64,19051.59226811292,31.0886,31.1002,31.077,31.0828,19051.5923
2014-05-20 15:10:00,53.64,53.65,53.64,53.64,35321.93019051592,31.0828,31.0886,31.0828,31.0828,35321.9302
2014-05-20 15:15:00,53.64,53.67,53.63,53.64,41579.75246836324,31.0828,31.1002,31.077,31.0828,41579.7525
2014-05-20 15:20:00,53.63,53.63,53.56,53.58,64942.288972326525,31.077,31.077,31.0364,31.048,64942.289
2014-05-20 15:25:00,53.57,53.63,53.55,53.62,66750.10429703796,31.0422,31.077,31.0307,31.0712,66750.1043
2014-05-20 15:30:00,53.62,53.65,53.61,53.64,54512.58517591434,31.0712,31.0886,31.0654,31.0828,54512.5852
2014-05-20 15:35:00,53.64,53.7,53.63,53.66,62021.97190933112,31.0828,31.1176,31.077,31.0944,62021.9719
2014-05-20 15:40:00,53.66,53.67,53.63,53.63,54373.522458628846,31.0944,31.1002,31.077,31.077,54373.5225
2014-05-20 15:45:00,53.63,53.65,53.62,53.64,120706.43860381033,31.077,31.0886,31.0712,31.0828,120706.4386
2014-05-20 15:50:00,53.64,53.67,53.62,53.64,106243.91600611876,31.0828,31.1002,31.0712,31.0828,106243.916
2014-05-20 15:55:00,53.64,53.69,53.59,53.68,356834.93255458213,31.0828,31.1118,31.0538,31.106,356834.9326
2014-05-21 09:30:00,53.89,53.89,53.55,53.67,41579.75246836324,31.2277,31.2277,31.0307,31.1002,41579.7525
2014-05-21 09:35:00,53.67,53.85,53.67,53.75,33792.24030037547,31.1002,31.2045,31.1002,31.1465,33792.2403
2014-05-21 09:40:00,53.75,53.83,53.73,53.77,55486.02419691281,31.1465,31.1929,31.135,31.1581,55486.0242
2014-05-21 09:45:00,53.75,53.77,53.71,53.75,44639.13224864414,31.1465,31.1581,31.1234,31.1465,44639.1322
2014-05-21 09:50:00,53.75,53.76,53.71,53.75,54373.522458628846,31.1465,31.1523,31.1234,31.1465,54373.5225
2014-05-21 09:55:00,53.74,53.77,53.72,53.75,33514.114865804484,31.1408,31.1581,31.1292,31.1465,33514.1149
2014-05-21 10:00:00,53.75,53.82,53.74,53.8,35600.05562508692,31.1465,31.1871,31.1408,31.1755,35600.0556
2014-05-21 10:05:00,53.8,53.88,53.8,53.85,18773.46683354193,31.1755,31.2219,31.1755,31.2045,18773.4668
2014-05-21 10:10:00,53.86,53.87,53.78,53.82,29481.296064525104,31.2103,31.2161,31.1639,31.1871,29481.2961
2014-05-21 10:15:00,53.82,53.87,53.82,53.82,22110.97204839383,31.1871,31.2161,31.1871,31.1871,22110.972
2014-05-21 10:20:00,53.81,53.82,53.66,53.66,27395.355305242665,31.1813,31.1871,31.0944,31.0944,27395.3553
2014-05-21 10:25:00,53.64,53.72,53.64,53.72,20859.40759282437,31.0828,31.1292,31.0828,31.1292,20859.4076
2014-05-21 10:30:00,53.72,53.82,53.72,53.79,26004.72813238771,31.1292,31.1871,31.1292,31.1697,26004.7281
2014-05-21 10:35:00,53.78,53.79,53.73,53.73,12793.769990265611,31.1639,31.1697,31.135,31.135,12793.77
2014-05-21 10:40:00,53.73,53.74,53.64,53.65,21832.84661382284,31.135,31.1408,31.0828,31.0886,21832.8466
2014-05-21 10:45:00,53.66,53.7,53.65,53.7,20025.03128911139,31.0944,31.1176,31.0886,31.1176,20025.0313
2014-05-21 10:50:00,53.7,53.7,53.63,53.66,20164.09400639689,31.1176,31.1176,31.077,31.0944,20164.094
2014-05-21 10:55:00,53.67,53.72,53.61,53.61,20720.34487553887,31.1002,31.1292,31.0654,31.0654,20720.3449
2014-05-21 11:00:00,53.6,53.6,53.55,53.58,19468.780419969407,31.0596,31.0596,31.0307,31.048,19468.7804
2014-05-21 11:05:00,53.57,53.68,53.57,53.68,10568.76651369768,31.0422,31.106,31.0422,31.106,10568.7665
2014-05-21 11:10:00,53.67,53.67,53.61,53.62,19607.843137254906,31.1002,31.1002,31.0654,31.0712,19607.8431
2014-05-21 11:15:00,53.61,53.64,53.59,53.61,19051.59226811292,31.0654,31.0828,31.0538,31.0654,19051.5923
2014-05-21 11:20:00,53.6,53.62,53.59,53.59,11542.20553469615,31.0596,31.0712,31.0538,31.0538,11542.2055
2014-05-21 11:25:00,53.59,53.59,53.55,53.57,31845.362258378533,31.0538,31.0538,31.0307,31.0422,31845.3623
2014-05-21 11:30:00,53.57,53.61,53.56,53.6,13628.146293978583,31.0422,31.0654,31.0364,31.0596,13628.1463
2014-05-21 11:35:00,53.6,53.61,53.59,53.6,5006.257822277848,31.0596,31.0654,31.0538,31.0596,5006.2578
2014-05-21 11:40:00,53.6,53.6,53.53,53.53,26282.8535669587,31.0596,31.0596,31.0191,31.0191,26282.8536
2014-05-21 11:45:00,53.53,53.56,53.49,53.54,39215.68627450981,31.0191,31.0364,30.9959,31.0249,39215.6863
2014-05-21 11:50:00,53.55,53.6,53.55,53.6,15296.898901404536,31.0307,31.0596,31.0307,31.0596,15296.8989
2014-05-21 11:55:00,53.6,53.64,53.59,53.62,11959.393686552636,31.0596,31.0828,31.0538,31.0712,11959.3937
2014-05-21 12:00:00,53.62,53.65,53.6,53.63,10012.515644555697,31.0712,31.0886,31.0596,31.077,10012.5156
2014-05-21 12:05:00,53.63,53.66,53.6,53.61,12098.456403838132,31.077,31.0944,31.0596,31.0654,12098.4564
2014-05-21 12:10:00,53.6,53.62,53.59,53.61,5562.508691419831,31.0596,31.0712,31.0538,31.0654,5562.5087
2014-05-21 12:15:00,53.62,53.62,53.58,53.59,10568.76651369768,31.0712,31.0712,31.048,31.0538,10568.7665
2014-05-21 12:20:00,53.59,53.64,53.59,53.64,5840.634125990822,31.0538,31.0828,31.0538,31.0828,5840.6341
2014-05-21 12:25:00,53.64,53.69,53.64,53.68,12793.769990265611,31.0828,31.1118,31.0828,31.106,12793.77
2014-05-21 12:30:00,53.7,53.72,53.69,53.7,11820.33096926714,31.1176,31.1292,31.1118,31.1176,11820.331
2014-05-21 12:35:00,53.7,53.72,53.67,53.68,29064.107912668616,31.1176,31.1292,31.1002,31.106,29064.1079
2014-05-21 12:40:00,53.68,53.7,53.64,53.64,23918.78737310527,31.106,31.1176,31.0828,31.0828,23918.7874
2014-05-21 12:45:00,53.64,53.65,53.61,53.62,8900.01390627173,31.0828,31.0886,31.0654,31.0712,8900.0139
2014-05-21 12:50:00,53.62,53.71,53.6,53.7,19885.96857182589,31.0712,31.1234,31.0596,31.1176,19885.9686
2014-05-21 12:55:00,53.7,53.72,53.68,53.7,13350.020859407594,31.1176,31.1292,31.106,31.1176,13350.0209
2014-05-21 13:00:00,53.69,53.72,53.69,53.71,19746.9058545404,31.1118,31.1292,31.1118,31.1234,19746.9059
2014-05-21 13:05:00,53.71,53.75,53.71,53.72,14879.710749548049,31.1234,31.1465,31.1234,31.1292,14879.7107
2014-05-21 13:10:00,53.72,53.72,53.69,53.69,6535.947712418301,31.1292,31.1292,31.1118,31.1118,6535.9477
2014-05-21 13:15:00,53.69,53.7,53.67,53.67,30176.60965095258,31.1118,31.1176,31.1002,31.1002,30176.6097
2014-05-21 13:20:00,53.67,53.71,53.67,53.7,6953.135864274788,31.1002,31.1234,31.1002,31.1176,6953.1359
2014-05-21 13:25:00,53.7,53.72,53.69,53.71,7648.449450702267,31.1176,31.1292,31.1118,31.1234,7648.4495
2014-05-21 13:30:00,53.7,53.7,53.69,53.7,15018.773466833543,31.1176,31.1176,31.1118,31.1176,15018.7735
2014-05-21 13:35:00,53.7,53.7,53.67,53.69,15992.212487832014,31.1176,31.1176,31.1002,31.1118,15992.2125
2014-05-21 13:40:00,53.7,53.72,53.7,53.71,14045.334445835071,31.1176,31.1292,31.1176,31.1234,14045.3344
2014-05-21 13:45:00,53.72,53.72,53.67,53.67,15018.773466833543,31.1292,31.1292,31.1002,31.1002,15018.7735
2014-05-21 13:50:00,53.67,53.69,53.66,53.69,20720.34487553887,31.1002,31.1118,31.0944,31.1118,20720.3449
2014-05-21 13:55:00,53.69,53.7,53.66,53.67,23223.4737866778,31.1118,31.1176,31.0944,31.1002,23223.4738
2014-05-21 14:00:00,53.67,53.71,53.63,53.7,29203.17062995411,31.1002,31.1234,31.077,31.1176,29203.1706
2014-05-21 14:05:00,53.7,53.75,53.66,53.67,27256.29258795717,31.1176,31.1465,31.0944,31.1002,27256.2926
2014-05-21 14:10:00,53.69,53.69,53.61,53.63,24057.85009039077,31.1118,31.1118,31.0654,31.077,24057.8501
2014-05-21 14:15:00,53.64,53.7,53.64,53.7,17521.902377972467,31.0828,31.1176,31.0828,31.1176,17521.9024
2014-05-21 14:20:00,53.7,53.72,53.66,53.68,18217.215964399948,31.1176,31.1292,31.0944,31.106,18217.216
2014-05-21 14:25:00,53.69,53.73,53.69,53.7,14462.52259769156,31.1118,31.135,31.1118,31.1176,14462.5226
2014-05-21 14:30:00,53.7,53.75,53.68,53.72,20025.03128911139,31.1176,31.1465,31.106,31.1292,20025.0313
2014-05-21 14:35:00,53.72,53.73,53.68,53.7,24335.97552496176,31.1292,31.135,31.106,31.1176,24335.9755
2014-05-21 14:40:00,53.71,53.75,53.7,53.75,40745.37616465026,31.1234,31.1465,31.1176,31.1465,40745.3762
2014-05-21 14:45:00,53.75,53.77,53.73,53.73,15992.212487832014,31.1465,31.1581,31.135,31.135,15992.2125
2014-05-21 14:50:00,53.72,53.72,53.69,53.7,24057.85009039077,31.1292,31.1292,31.1118,31.1176,24057.8501
2014-05-21 14:55:00,53.7,53.75,53.7,53.73,31150.04867195105,31.1176,31.1465,31.1176,31.135,31150.0487
2014-05-21 15:00:00,53.74,53.77,53.72,53.74,28090.668891670142,31.1408,31.1581,31.1292,31.1408,28090.6689
2014-05-21 15:05:00,53.74,53.74,53.7,53.72,34348.49116951745,31.1408,31.1408,31.1176,31.1292,34348.4912
2014-05-21 15:10:00,53.73,53.79,53.73,53.75,21832.84661382284,31.135,31.1697,31.135,31.1465,21832.8466
2014-05-21 15:15:00,53.76,53.8,53.76,53.77,27256.29258795717,31.1523,31.1755,31.1523,31.1581,27256.2926
2014-05-21 15:20:00,53.77,53.8,53.75,53.77,21276.595744680853,31.1581,31.1755,31.1465,31.1581,21276.5957
2014-05-21 15:25:00,53.77,53.77,53.75,53.76,24196.912807676264,31.1581,31.1581,31.1465,31.1523,24196.9128
2014-05-21 15:30:00,53.76,53.77,53.72,53.72,33235.98943123349,31.1523,31.1581,31.1292,31.1292,33235.9894
2014-05-21 15:35:00,53.72,53.72,53.69,53.69,40606.313447364766,31.1292,31.1292,31.1118,31.1118,40606.3134
2014-05-21 15:40:00,53.7,53.75,53.69,53.72,31567.23682380754,31.1176,31.1465,31.1118,31.1292,31567.2368
2014-05-21 15:45:00,53.73,53.73,53.68,53.68,57015.71408705327,31.135,31.135,31.106,31.106,57015.7141
2014-05-21 15:50:00,53.69,53.69,53.67,53.68,52009.45626477542,31.1118,31.1118,31.1002,31.106,52009.4563
2014-05-21 15:55:00,53.68,53.71,53.67,53.7,116256.43165067448,31.106,31.1234,31.1002,31.1176,116256.4317
2014-05-22 09:30:00,53.67,53.69,53.47,53.63,73146.98929217078,31.1002,31.1118,30.9843,31.077,73146.9893
2014-05-22 09:35:00,53.61,53.72,53.57,53.72,21415.658461966348,31.0654,31.1292,31.0422,31.1292,21415.6585
2014-05-22 09:40:00,53.72,53.87,53.66,53.84,28785.982478097623,31.1292,31.2161,31.0944,31.1987,28785.9825
2014-05-22 09:45:00,53.81,53.92,53.81,53.89,24057.85009039077,31.1813,31.2451,31.1813,31.2277,24057.8501
2014-05-22 09:50:00,53.86,53.93,53.81,53.84,28368.79432624113,31.2103,31.2509,31.1813,31.1987,28368.7943
2014-05-22 09:55:00,53.84,53.87,53.74,53.79,25865.66541510221,31.1987,31.2161,31.1408,31.1697,25865.6654
2014-05-22 10:00:00,53.77,53.81,53.7,53.7,18217.215964399948,31.1581,31.1813,31.1176,31.1176,18217.216
2014-05-22 10:05:00,53.67,53.68,53.62,53.67,30732.860520094564,31.1002,31.106,31.0712,31.1002,30732.8605
2014-05-22 10:10:00,53.67,53.77,53.67,53.77,20859.40759282437,31.1002,31.1581,31.1002,31.1581,20859.4076
2014-05-22 10:15:00,53.77,53.82,53.77,53.8,18912.529550827425,31.1581,31.1871,31.1581,31.1755,18912.5296
2014-05-22 10:20:00,53.8,53.8,53.74,53.79,14879.710749548049,31.1755,31.1755,31.1408,31.1697,14879.7107
2014-05-22 10:25:00,53.79,53.8,53.7,53.71,40050.06257822278,31.1697,31.1755,31.1176,31.1234,40050.0626
2014-05-22 10:30:00,53.71,53.8,53.7,53.8,21554.721179251843,31.1234,31.1755,31.1176,31.1755,21554.7212
2014-05-22 10:35:00,53.8,53.84,53.78,53.84,23640.66193853428,31.1755,31.1987,31.1639,31.1987,23640.6619
2014-05-22 10:40:00,53.84,53.9,53.82,53.9,36851.62008065638,31.1987,31.2335,31.1871,31.2335,36851.6201
2014-05-22 10:45:00,53.9,53.96,53.86,53.95,30315.67236823808,31.2335,31.2682,31.2103,31.2624,30315.6724
2014-05-22 10:50:00,53.96,53.99,53.93,53.93,26421.916284244195,31.2682,31.2856,31.2509,31.2509,26421.9163
2014-05-22 10:55:00,53.93,53.95,53.9,53.91,26978.16715338618,31.2509,31.2624,31.2335,31.2393,26978.1672
2014-05-22 11:00:00,53.92,53.93,53.87,53.87,15575.024335975526,31.2451,31.2509,31.2161,31.2161,15575.0243
2014-05-22 11:05:00,53.87,53.89,53.82,53.85,24753.163676818247,31.2161,31.2277,31.1871,31.2045,24753.1637
2014-05-22 11:10:00,53.86,53.87,53.82,53.85,11403.142817410651,31.2103,31.2161,31.1871,31.2045,11403.1428
2014-05-22 11:15:00,53.83,53.85,53.8,53.82,15853.149770546515,31.1929,31.2045,31.1755,31.1871,15853.1498
2014-05-22 11:20:00,53.82,53.88,53.82,53.88,16131.275205117508,31.1871,31.2219,31.1871,31.2219,16131.2752
2014-05-22 11:25:00,53.88,53.89,53.85,53.87,12654.707272980117,31.2219,31.2277,31.2045,31.2161,12654.7073
2014-05-22 11:30:00,53.87,53.9,53.85,53.87,17382.839660686972,31.2161,31.2335,31.2045,31.2161,17382.8397
2014-05-22 11:35:00,53.86,53.87,53.82,53.82,11959.393686552636,31.2103,31.2161,31.1871,31.1871,11959.3937
2014-05-22 11:40:00,53.82,53.86,53.82,53.85,12237.519121123629,31.1871,31.2103,31.1871,31.2045,12237.5191
2014-05-22 11:45:00,53.85,53.93,53.85,53.92,16826.58879154499,31.2045,31.2509,31.2045,31.2451,16826.5888
2014-05-22 11:50:00,53.91,54.0,53.91,53.99,16687.52607425949,31.2393,31.2914,31.2393,31.2856,16687.5261
2014-05-22 11:55:00,54.0,54.03,53.96,53.97,19190.65498539841,31.2914,31.3088,31.2682,31.274,19190.655
2014-05-22 12:00:00,53.95,53.95,53.9,53.9,13210.958142122096,31.2624,31.2624,31.2335,31.2335,13210.9581
2014-05-22 12:05:00,53.9,53.9,53.87,53.87,17800.02781254346,31.2335,31.2335,31.2161,31.2161,17800.0278
2014-05-22 12:10:00,53.86,53.87,53.79,53.8,12098.456403838132,31.2103,31.2161,31.1697,31.1755,12098.4564
2014-05-22 12:15:00,53.8,53.82,53.77,53.78,15575.024335975526,31.1755,31.1871,31.1581,31.1639,15575.0243
2014-05-22 12:20:00,53.79,53.84,53.77,53.83,15575.024335975526,31.1697,31.1987,31.1581,31.1929,15575.0243
2014-05-22 12:25:00,53.82,53.87,53.82,53.86,9039.076623557225,31.1871,31.2161,31.1871,31.2103,9039.0766
2014-05-22 12:30:00,53.86,53.86,53.82,53.85,31706.299541093034,31.2103,31.2103,31.1871,31.2045,31706.2995
2014-05-22 12:35:00,53.85,53.9,53.84,53.9,13767.209011264082,31.2045,31.2335,31.1987,31.2335,13767.209
2014-05-22 12:40:00,53.9,53.91,53.87,53.9,14184.397163120568,31.2335,31.2393,31.2161,31.2335,14184.3972
2014-05-22 12:45:00,53.89,53.9,53.84,53.85,12237.519121123629,31.2277,31.2335,31.1987,31.2045,12237.5191
2014-05-22 12:50:00,53.84,53.84,53.8,53.82,12932.832707551106,31.1987,31.1987,31.1755,31.1871,12932.8327
2014-05-22 12:55:00,53.82,53.82,53.8,53.82,18495.341398970937,31.1871,31.1871,31.1755,31.1871,18495.3414
2014-05-22 13:00:00,53.83,53.87,53.83,53.85,10846.89194826867,31.1929,31.2161,31.1929,31.2045,10846.8919
2014-05-22 13:05:00,53.86,53.86,53.82,53.84,10290.641079126686,31.2103,31.2103,31.1871,31.1987,10290.6411
2014-05-22 13:10:00,53.83,53.85,53.82,53.83,13210.958142122096,31.1929,31.2045,31.1871,31.1929,13210.9581
2014-05-22 13:15:00,53.82,53.85,53.82,53.85,9456.264775413712,31.1871,31.2045,31.1871,31.2045,9456.2648
2014-05-22 13:20:00,53.85,53.86,53.84,53.85,9039.076623557225,31.2045,31.2103,31.1987,31.2045,9039.0766
2014-05-22 13:25:00,53.85,53.91,53.85,53.9,15018.773466833543,31.2045,31.2393,31.2045,31.2335,15018.7735
2014-05-22 13:30:00,53.9,53.91,53.89,53.9,10568.76651369768,31.2335,31.2393,31.2277,31.2335,10568.7665
2014-05-22 13:35:00,53.9,53.92,53.9,53.92,15853.149770546515,31.2335,31.2451,31.2335,31.2451,15853.1498
2014-05-22 13:40:00,53.92,53.93,53.9,53.93,15714.087053261022,31.2451,31.2509,31.2335,31.2509,15714.0871
2014-05-22 13:45:00,53.93,53.93,53.9,53.91,19746.9058545404,31.2509,31.2509,31.2335,31.2393,19746.9059
2014-05-22 13:50:00,53.91,53.93,53.88,53.93,21276.595744680853,31.2393,31.2509,31.2219,31.2509,21276.5957
2014-05-22 13:55:00,53.92,53.92,53.87,53.87,9039.076623557225,31.2451,31.2451,31.2161,31.2161,9039.0766
2014-05-22 14:00:00,53.88,53.91,53.88,53.91,20581.28215825337,31.2219,31.2393,31.2219,31.2393,20581.2822
2014-05-22 14:05:00,53.91,53.94,53.9,53.94,14462.52259769156,31.2393,31.2566,31.2335,31.2566,14462.5226
2014-05-22 14:10:00,53.93,53.97,53.93,53.96,16270.337922403003,31.2509,31.274,31.2509,31.2682,16270.3379
2014-05-22 14:15:00,53.95,53.95,53.93,53.93,8343.763037129745,31.2624,31.2624,31.2509,31.2509,8343.763
2014-05-22 14:20:00,53.93,53.95,53.93,53.95,17800.02781254346,31.2509,31.2624,31.2509,31.2624,17800.0278
2014-05-22 14:25:00,53.95,53.95,53.9,53.91,21276.595744680853,31.2624,31.2624,31.2335,31.2393,21276.5957
2014-05-22 14:30:00,53.91,53.91,53.87,53.9,21832.84661382284,31.2393,31.2393,31.2161,31.2335,21832.8466
2014-05-22 14:35:00,53.91,53.92,53.9,53.9,14879.710749548049,31.2393,31.2451,31.2335,31.2335,14879.7107
2014-05-22 14:40:00,53.9,53.93,53.9,53.93,37129.74551522737,31.2335,31.2509,31.2335,31.2509,37129.7455
2014-05-22 14:45:00,53.92,53.93,53.91,53.92,11542.20553469615,31.2451,31.2509,31.2393,31.2451,11542.2055
2014-05-22 14:50:00,53.92,53.93,53.9,53.9,15714.087053261022,31.2451,31.2509,31.2335,31.2335,15714.0871
2014-05-22 14:55:00,53.9,53.9,53.87,53.88,14879.710749548049,31.2335,31.2335,31.2161,31.2219,14879.7107
2014-05-22 15:00:00,53.88,53.93,53.87,53.93,23362.53650396329,31.2219,31.2509,31.2161,31.2509,23362.5365
2014-05-22 15:05:00,53.93,53.93,53.88,53.9,36295.36921151439,31.2509,31.2509,31.2219,31.2335,36295.3692
2014-05-22 15:10:00,53.9,53.9,53.88,53.9,20164.09400639689,31.2335,31.2335,31.2219,31.2335,20164.094
2014-05-22 15:15:00,53.9,53.92,53.89,53.91,25587.539980531223,31.2335,31.2451,31.2277,31.2393,25587.54
2014-05-22 15:20:00,53.91,53.92,53.88,53.9,23779.724655819777,31.2393,31.2451,31.2219,31.2335,23779.7247
2014-05-22 15:25:00,53.89,53.9,53.86,53.87,24196.912807676264,31.2277,31.2335,31.2103,31.2161,24196.9128
2014-05-22 15:30:00,53.87,53.89,53.87,53.89,26700.041718815188,31.2161,31.2277,31.2161,31.2277,26700.0417
2014-05-22 15:35:00,53.88,53.93,53.87,53.9,34626.61660408845,31.2219,31.2509,31.2161,31.2335,34626.6166
2014-05-22 15:40:00,53.9,53.92,53.88,53.89,37685.99638436936,31.2335,31.2451,31.2219,31.2277,37685.9964
2014-05-22 15:45:00,53.88,53.89,53.83,53.85,69809.48407731888,31.2219,31.2277,31.1929,31.2045,69809.4841
2014-05-22 15:50:00,53.85,53.86,53.82,53.82,77457.93352802114,31.2045,31.2103,31.1871,31.1871,77457.9335
2014-05-22 15:55:00,53.82,53.85,53.82,53.84,123904.88110137673,31.1871,31.2045,31.1871,31.1987,123904.8811
2014-05-23 09:30:00,53.84,53.93,53.74,53.87,74120.42831316925,31.1987,31.2509,31.1408,31.2161,74120.4283
2014-05-23 09:35:00,53.89,53.93,53.81,53.93,47281.32387706856,31.2277,31.2509,31.1813,31.2509,47281.3239
2014-05-23 09:40:00,53.91,53.93,53.85,53.9,28925.04519538312,31.2393,31.2509,31.2045,31.2335,28925.0452
2014-05-23 09:45:00,53.91,53.92,53.78,53.78,37407.870949798365,31.2393,31.2451,31.1639,31.1639,37407.8709
2014-05-23 09:50:00,53.77,53.8,53.7,53.76,36573.49464608539,31.1581,31.1755,31.1176,31.1523,36573.4946
2014-05-23 09:55:00,53.77,53.81,53.76,53.8,29481.296064525104,31.1581,31.1813,31.1523,31.1755,29481.2961
2014-05-23 10:00:00,53.78,53.82,53.73,53.75,34904.74203865944,31.1639,31.1871,31.135,31.1465,34904.742
2014-05-23 10:05:00,53.75,53.8,53.72,53.79,54373.522458628846,31.1465,31.1755,31.1292,31.1697,54373.5225
2014-05-23 10:10:00,53.8,53.81,53.77,53.77,23084.4110693923,31.1755,31.1813,31.1581,31.1581,23084.4111
2014-05-23 10:15:00,53.77,53.77,53.73,53.73,22528.16020025032,31.1581,31.1581,31.135,31.135,22528.1602
2014-05-23 10:20:00,53.72,53.75,53.71,53.74,19468.780419969407,31.1292,31.1465,31.1234,31.1408,19468.7804
2014-05-23 10:25:00,53.74,53.77,53.72,53.77,22389.09748296482,31.1408,31.1581,31.1292,31.1581,22389.0975
2014-05-23 10:30:00,53.77,53.81,53.77,53.81,24196.912807676264,31.1581,31.1813,31.1581,31.1813,24196.9128
2014-05-23 10:35:00,53.8,53.81,53.75,53.77,24057.85009039077,31.1755,31.1813,31.1465,31.1581,24057.8501
2014-05-23 10:40:00,53.77,53.79,53.72,53.72,20998.47031010986,31.1581,31.1697,31.1292,31.1292,20998.4703
2014-05-23 10:45:00,53.72,53.75,53.72,53.73,17939.090529828954,31.1292,31.1465,31.1292,31.135,17939.0905
2014-05-23 10:50:00,53.72,53.77,53.72,53.73,15157.836184119038,31.1292,31.1581,31.1292,31.135,15157.8362
2014-05-23 10:55:00,53.72,53.74,53.67,53.7,23501.599221248784,31.1292,31.1408,31.1002,31.1176,23501.5992
2014-05-23 11:00:00,53.7,53.71,53.65,53.65,13767.209011264082,31.1176,31.1234,31.0886,31.0886,13767.209
2014-05-23 11:05:00,53.64,53.66,53.62,53.64,15714.087053261022,31.0828,31.0944,31.0712,31.0828,15714.0871
2014-05-23 11:10:00,53.64,53.68,53.64,53.66,16965.651508830484,31.0828,31.106,31.0828,31.0944,16965.6515
2014-05-23 11:15:00,53.67,53.7,53.65,53.66,21832.84661382284,31.1002,31.1176,31.0886,31.0944,21832.8466
2014-05-23 11:20:00,53.66,53.67,53.63,53.64,18078.15324711445,31.0944,31.1002,31.077,31.0828,18078.1532
2014-05-23 11:25:00,53.63,53.65,53.62,53.64,25865.66541510221,31.077,31.0886,31.0712,31.0828,25865.6654
2014-05-23 11:30:00,53.64,53.7,53.63,53.7,26143.790849673205,31.0828,31.1176,31.077,31.1176,26143.7908
2014-05-23 11:35:00,53.7,53.73,53.68,53.72,25309.41454596023,31.1176,31.135,31.106,31.1292,25309.4145
2014-05-23 11:40:00,53.72,53.72,53.64,53.65,48671.95104992352,31.1292,31.1292,31.0828,31.0886,48671.951
2014-05-23 11:45:00,53.65,53.67,53.64,53.67,12098.456403838132,31.0886,31.1002,31.0828,31.1002,12098.4564
2014-05-23 11:50:00,53.67,53.68,53.66,53.66,14879.710749548049,31.1002,31.106,31.0944,31.0944,14879.7107
2014-05-23 11:55:00,53.66,53.67,53.58,53.59,19190.65498539841,31.0944,31.1002,31.048,31.0538,19190.655
2014-05-23 12:00:00,53.59,53.64,53.59,53.64,15435.961618690031,31.0538,31.0828,31.0538,31.0828,15435.9616
2014-05-23 12:05:00,53.64,53.67,53.64,53.66,17382.839660686972,31.0828,31.1002,31.0828,31.0944,17382.8397
2014-05-23 12:10:00,53.66,53.66,53.6,53.6,19329.71770268392,31.0944,31.0944,31.0596,31.0596,19329.7177
2014-05-23 12:15:00,53.61,53.62,53.56,53.59,63134.47364761508,31.0654,31.0712,31.0364,31.0538,63134.4736
2014-05-23 12:20:00,53.6,53.7,53.6,53.7,65359.47712418301,31.0596,31.1176,31.0596,31.1176,65359.4771
2014-05-23 12:25:00,53.7,53.77,53.7,53.75,33096.92671394799,31.1176,31.1581,31.1176,31.1465,33096.9267
2014-05-23 12:30:00,53.76,53.77,53.72,53.74,15296.898901404536,31.1523,31.1581,31.1292,31.1408,15296.8989
2014-05-23 12:35:00,53.74,53.75,53.72,53.75,15853.149770546515,31.1408,31.1465,31.1292,31.1465,15853.1498
2014-05-23 12:40:00,53.74,53.76,53.74,53.76,11820.33096926714,31.1408,31.1523,31.1408,31.1523,11820.331
2014-05-23 12:45:00,53.76,53.77,53.75,53.75,17382.839660686972,31.1523,31.1581,31.1465,31.1465,17382.8397
2014-05-23 12:50:00,53.76,53.77,53.75,53.77,16687.52607425949,31.1523,31.1581,31.1465,31.1581,16687.5261
2014-05-23 12:55:00,53.78,53.79,53.77,53.77,12515.64455569462,31.1639,31.1697,31.1581,31.1581,12515.6446
2014-05-23 13:00:00,53.77,53.77,53.76,53.77,14184.397163120568,31.1581,31.1581,31.1523,31.1581,14184.3972
2014-05-23 13:05:00,53.77,53.79,53.77,53.78,9317.202058128216,31.1581,31.1697,31.1581,31.1639,9317.2021
2014-05-23 13:10:00,53.78,53.78,53.73,53.76,31010.98595466556,31.1639,31.1639,31.135,31.1523,31010.986
2014-05-23 13:15:00,53.76,53.8,53.72,53.72,34209.42845223196,31.1523,31.1755,31.1292,31.1292,34209.4285
2014-05-23 13:20:00,53.72,53.73,53.72,53.73,12376.581838409124,31.1292,31.135,31.1292,31.135,12376.5818
2014-05-23 13:25:00,53.73,53.75,53.72,53.74,15853.149770546515,31.135,31.1465,31.1292,31.1408,15853.1498
2014-05-23 13:30:00,53.74,53.75,53.74,53.74,9595.327492699207,31.1408,31.1465,31.1408,31.1408,9595.3275
2014-05-23 13:35:00,53.73,53.74,53.7,53.72,20998.47031010986,31.135,31.1408,31.1176,31.1292,20998.4703
2014-05-23 13:40:00,53.72,53.78,53.72,53.75,32401.613127520515,31.1292,31.1639,31.1292,31.1465,32401.6131
2014-05-23 13:45:00,53.76,53.8,53.75,53.8,13071.895424836604,31.1523,31.1755,31.1465,31.1755,13071.8954
2014-05-23 13:50:00,53.8,53.81,53.77,53.77,18773.46683354193,31.1755,31.1813,31.1581,31.1581,18773.4668
2014-05-23 13:55:00,53.77,53.77,53.76,53.77,14045.334445835071,31.1581,31.1581,31.1523,31.1581,14045.3344
2014-05-23 14:00:00,53.77,53.8,53.77,53.79,26282.8535669587,31.1581,31.1755,31.1581,31.1697,26282.8536
2014-05-23 14:05:00,53.8,53.81,53.78,53.81,11125.017382839662,31.1755,31.1813,31.1639,31.1813,11125.0174
2014-05-23 14:10:00,53.81,53.82,53.78,53.79,10151.578361841192,31.1813,31.1871,31.1639,31.1697,10151.5784
2014-05-23 14:15:00,53.78,53.78,53.74,53.74,19885.96857182589,31.1639,31.1639,31.1408,31.1408,19885.9686
2014-05-23 14:20:00,53.74,53.78,53.74,53.76,19746.9058545404,31.1408,31.1639,31.1408,31.1523,19746.9059
2014-05-23 14:25:00,53.76,53.79,53.75,53.76,14879.710749548049,31.1523,31.1697,31.1465,31.1523,14879.7107
2014-05-23 14:30:00,53.76,53.77,53.75,53.77,25309.41454596023,31.1523,31.1581,31.1465,31.1581,25309.4145
2014-05-23 14:35:00,53.77,53.8,53.77,53.8,14045.334445835071,31.1581,31.1755,31.1581,31.1755,14045.3344
2014-05-23 14:40:00,53.8,53.82,53.8,53.81,14601.585314977056,31.1755,31.1871,31.1755,31.1813,14601.5853
2014-05-23 14:45:00,53.81,53.82,53.77,53.77,14184.397163120568,31.1813,31.1871,31.1581,31.1581,14184.3972
2014-05-23 14:50:00,53.77,53.79,53.76,53.76,17521.902377972467,31.1581,31.1697,31.1523,31.1523,17521.9024
2014-05-23 14:55:00,53.77,53.78,53.77,53.77,13628.146293978583,31.1581,31.1639,31.1581,31.1581,13628.1463
2014-05-23 15:00:00,53.77,53.79,53.77,53.78,13350.020859407594,31.1581,31.1697,31.1581,31.1639,13350.0209
2014-05-23 15:05:00,53.79,53.8,53.77,53.77,23640.66193853428,31.1697,31.1755,31.1581,31.1581,23640.6619
2014-05-23 15:10:00,53.77,53.78,53.77,53.77,26282.8535669587,31.1581,31.1639,31.1581,31.1581,26282.8536
2014-05-23 15:15:00,53.77,53.77,53.75,53.75,20998.47031010986,31.1581,31.1581,31.1465,31.1465,20998.4703
2014-05-23 15:20:00,53.75,53.79,53.75,53.79,15714.087053261022,31.1465,31.1697,31.1465,31.1697,15714.0871
2014-05-23 15:25:00,53.79,53.8,53.75,53.77,31984.424975664027,31.1697,31.1755,31.1465,31.1581,31984.425
2014-05-23 15:30:00,53.77,53.78,53.76,53.77,16409.4006396885,31.1581,31.1639,31.1523,31.1581,16409.4006
2014-05-23 15:35:00,53.77,53.77,53.76,53.77,17521.902377972467,31.1581,31.1581,31.1523,31.1581,17521.9024
2014-05-23 15:40:00,53.76,53.77,53.74,53.75,56042.2750660548,31.1523,31.1581,31.1408,31.1465,56042.2751
2014-05-23 15:45:00,53.75,53.78,53.75,53.78,46725.07300792658,31.1465,31.1639,31.1465,31.1639,46725.073
2014-05-23 15:50:00,53.77,53.82,53.77,53.81,68975.10777360591,31.1581,31.1871,31.1581,31.1813,68975.1078
2014-05-23 15:55:00,53.81,53.82,53.77,53.77,101793.9090529829,31.1813,31.1871,31.1581,31.1581,101793.9091
2014-05-27 09:30:00,54.09,54.1,53.96,54.1,62300.0973439021,31.3436,31.3494,31.2682,31.3494,62300.0973
2014-05-27 09:35:00,54.11,54.13,54.06,54.11,40745.37616465026,31.3552,31.3667,31.3262,31.3552,40745.3762
2014-05-27 09:40:00,54.09,54.29,54.09,54.25,22945.3483521068,31.3436,31.4595,31.3436,31.4363,22945.3484
2014-05-27 09:45:00,54.26,54.42,54.25,54.4,53261.02072034488,31.4421,31.5348,31.4363,31.5232,53261.0207
2014-05-27 09:50:00,54.4,54.4,54.28,54.34,23223.4737866778,31.5232,31.5232,31.4537,31.4884,23223.4738
2014-05-27 09:55:00,54.34,54.4,54.3,54.38,31289.111389236547,31.4884,31.5232,31.4653,31.5116,31289.1114
2014-05-27 10:00:00,54.37,54.41,54.37,54.4,33375.05214851898,31.5058,31.529,31.5058,31.5232,33375.0521
2014-05-27 10:05:00,54.4,54.49,54.39,54.47,23640.66193853428,31.5232,31.5754,31.5174,31.5638,23640.6619
2014-05-27 10:10:00,54.46,54.48,54.41,54.48,39771.93714365179,31.558,31.5696,31.529,31.5696,39771.9371
2014-05-27 10:15:00,54.48,54.51,54.44,54.5,22945.3483521068,31.5696,31.5869,31.5464,31.5811,22945.3484
2014-05-27 10:20:00,54.5,54.51,54.48,54.5,16131.275205117508,31.5811,31.5869,31.5696,31.5811,16131.2752
2014-05-27 10:25:00,54.49,54.51,54.48,54.5,25865.66541510221,31.5754,31.5869,31.5696,31.5811,25865.6654
2014-05-27 10:30:00,54.49,54.5,54.44,54.44,17104.71422611598,31.5754,31.5811,31.5464,31.5464,17104.7142
2014-05-27 10:35:00,54.44,54.47,54.43,54.47,24614.100959532752,31.5464,31.5638,31.5406,31.5638,24614.101
2014-05-27 10:40:00,54.46,54.5,54.46,54.49,26421.916284244195,31.558,31.5811,31.558,31.5754,26421.9163
2014-05-27 10:45:00,54.5,54.51,54.47,54.47,26700.041718815188,31.5811,31.5869,31.5638,31.5638,26700.0417
2014-05-27 10:50:00,54.47,54.47,54.44,54.46,28368.79432624113,31.5638,31.5638,31.5464,31.558,28368.7943
2014-05-27 10:55:00,54.45,54.5,54.45,54.5,42275.06605479072,31.5522,31.5811,31.5522,31.5811,42275.0661
2014-05-27 11:00:00,54.5,54.52,54.49,54.51,29064.107912668616,31.5811,31.5927,31.5754,31.5869,29064.1079
2014-05-27 11:05:00,54.51,54.54,54.51,54.51,26282.8535669587,31.5869,31.6043,31.5869,31.5869,26282.8536
2014-05-27 11:10:00,54.51,54.51,54.51,54.51,21276.595744680853,31.5869,31.5869,31.5869,31.5869,21276.5957
2014-05-27 11:15:00,54.51,54.54,54.51,54.51,62021.97190933112,31.5869,31.6043,31.5869,31.5869,62021.9719
2014-05-27 11:20:00,54.52,54.52,54.46,54.49,29898.484216381592,31.5927,31.5927,31.558,31.5754,29898.4842
2014-05-27 11:25:00,54.49,54.52,54.46,54.46,25587.539980531223,31.5754,31.5927,31.558,31.558,25587.54
2014-05-27 11:30:00,54.48,54.53,54.48,54.51,32818.801279377,31.5696,31.5985,31.5696,31.5869,32818.8013
2014-05-27 11:35:00,54.51,54.54,54.49,54.54,16965.651508830484,31.5869,31.6043,31.5754,31.6043,16965.6515
2014-05-27 11:40:00,54.54,54.54,54.51,54.52,25587.539980531223,31.6043,31.6043,31.5869,31.5927,25587.54
2014-05-27 11:45:00,54.52,54.54,54.51,54.54,28925.04519538312,31.5927,31.6043,31.5869,31.6043,28925.0452
2014-05-27 11:50:00,54.53,54.54,54.53,54.54,8621.888471700739,31.5985,31.6043,31.5985,31.6043,8621.8885
2014-05-27 11:55:00,54.54,54.56,54.54,54.54,13489.08357669309,31.6043,31.6159,31.6043,31.6043,13489.0836
2014-05-27 12:00:00,54.53,54.53,54.44,54.45,16270.337922403003,31.5985,31.5985,31.5464,31.5522,16270.3379
2014-05-27 12:05:00,54.46,54.46,54.44,54.45,23779.724655819777,31.558,31.558,31.5464,31.5522,23779.7247
2014-05-27 12:10:00,54.45,54.51,54.45,54.51,31706.299541093034,31.5522,31.5869,31.5522,31.5869,31706.2995
2014-05-27 12:15:00,54.51,54.54,54.51,54.51,19746.9058545404,31.5869,31.6043,31.5869,31.5869,19746.9059
2014-05-27 12:20:00,54.51,54.53,54.5,54.5,27534.418022528163,31.5869,31.5985,31.5811,31.5811,27534.418
2014-05-27 12:25:00,54.51,54.51,54.47,54.47,22667.22291753581,31.5869,31.5869,31.5638,31.5638,22667.2229
2014-05-27 12:30:00,54.48,54.52,54.48,54.52,19468.780419969407,31.5696,31.5927,31.5696,31.5927,19468.7804
2014-05-27 12:35:00,54.52,54.57,54.51,54.57,24196.912807676264,31.5927,31.6217,31.5869,31.6217,24196.9128
2014-05-27 12:40:00,54.57,54.59,54.55,54.59,18356.27868168544,31.6217,31.6333,31.6101,31.6333,18356.2787
2014-05-27 12:45:00,54.59,54.62,54.59,54.62,11820.33096926714,31.6333,31.6507,31.6333,31.6507,11820.331
2014-05-27 12:50:00,54.62,54.63,54.58,54.59,24335.97552496176,31.6507,31.6565,31.6275,31.6333,24335.9755
2014-05-27 12:55:00,54.59,54.59,54.57,54.59,8760.951188986233,31.6333,31.6333,31.6217,31.6333,8760.9512
2014-05-27 13:00:00,54.59,54.59,54.55,54.57,15853.149770546515,31.6333,31.6333,31.6101,31.6217,15853.1498
2014-05-27 13:05:00,54.57,54.58,54.54,54.55,20442.21944096788,31.6217,31.6275,31.6043,31.6101,20442.2194
2014-05-27 13:10:00,54.55,54.64,54.53,54.63,192045.61257126965,31.6101,31.6623,31.5985,31.6565,192045.6126
2014-05-27 13:15:00,54.64,54.7,54.64,54.7,41857.87790293423,31.6623,31.697,31.6623,31.697,41857.8779
2014-05-27 13:20:00,54.71,54.75,54.7,54.72,26421.916284244195,31.7028,31.726,31.697,31.7086,26421.9163
2014-05-27 13:25:00,54.72,54.76,54.72,54.75,20859.40759282437,31.7086,31.7318,31.7086,31.726,20859.4076
2014-05-27 13:30:00,54.76,54.77,54.73,54.77,46029.7594214991,31.7318,31.7376,31.7144,31.7376,46029.7594
2014-05-27 13:35:00,54.76,54.81,54.76,54.81,27256.29258795717,31.7318,31.7608,31.7318,31.7608,27256.2926
2014-05-27 13:40:00,54.81,54.83,54.78,54.82,37964.12181894034,31.7608,31.7724,31.7434,31.7666,37964.1218
2014-05-27 13:45:00,54.83,54.85,54.82,54.84,22667.22291753581,31.7724,31.784,31.7666,31.7782,22667.2229
2014-05-27 13:50:00,54.84,54.84,54.82,54.82,15157.836184119038,31.7782,31.7782,31.7666,31.7666,15157.8362
2014-05-27 13:55:00,54.82,54.83,54.8,54.8,11403.142817410651,31.7666,31.7724,31.755,31.755,11403.1428
2014-05-27 14:00:00,54.8,54.82,54.8,54.8,17800.02781254346,31.755,31.7666,31.755,31.755,17800.0278
2014-05-27 14:05:00,54.8,54.8,54.76,54.79,30732.860520094564,31.755,31.755,31.7318,31.7492,30732.8605
2014-05-27 14:10:00,54.8,54.82,54.79,54.82,14462.52259769156,31.755,31.7666,31.7492,31.7666,14462.5226
2014-05-27 14:15:00,54.82,54.84,54.82,54.84,18356.27868168544,31.7666,31.7782,31.7666,31.7782,18356.2787
2014-05-27 14:20:00,54.84,54.87,54.83,54.87,21415.658461966348,31.7782,31.7956,31.7724,31.7956,21415.6585
2014-05-27 14:25:00,54.87,54.87,54.85,54.87,23223.4737866778,31.7956,31.7956,31.784,31.7956,23223.4738
2014-05-27 14:30:00,54.87,54.87,54.81,54.81,21137.53302739536,31.7956,31.7956,31.7608,31.7608,21137.533
2014-05-27 14:35:00,54.82,54.84,54.8,54.8,10012.515644555697,31.7666,31.7782,31.755,31.755,10012.5156
2014-05-27 14:40:00,54.81,54.85,54.8,54.85,20164.09400639689,31.7608,31.784,31.755,31.784,20164.094
2014-05-27 14:45:00,54.85,54.87,54.85,54.87,12654.707272980117,31.784,31.7956,31.784,31.7956,12654.7073
2014-05-27 14:50:00,54.87,54.9,54.86,54.9,25865.66541510221,31.7956,31.8129,31.7898,31.8129,25865.6654
2014-05-27 14:55:00,54.9,54.91,54.89,54.89,29203.17062995411,31.8129,31.8187,31.8071,31.8071,29203.1706
2014-05-27 15:00:00,54.89,54.91,54.89,54.9,35321.93019051592,31.8071,31.8187,31.8071,31.8129,35321.9302
2014-05-27 15:05:00,54.9,54.9,54.87,54.87,24892.22639410374,31.8129,31.8129,31.7956,31.7956,24892.2264
2014-05-27 15:10:00,54.85,54.88,54.84,54.87,25031.28911138924,31.784,31.8013,31.7782,31.7956,25031.2891
2014-05-27 15:15:00,54.86,54.87,54.82,54.82,19607.843137254906,31.7898,31.7956,31.7666,31.7666,19607.8431
2014-05-27 15:20:00,54.82,54.82,54.8,54.81,31150.04867195105,31.7666,31.7666,31.755,31.7608,31150.0487
2014-05-27 15:25:00,54.81,54.82,54.77,54.78,24196.912807676264,31.7608,31.7666,31.7376,31.7434,24196.9128
2014-05-27 15:30:00,54.78,54.79,54.73,54.76,29342.23334723961,31.7434,31.7492,31.7144,31.7318,29342.2333
2014-05-27 15:35:00,54.76,54.76,54.74,54.75,38103.18453622584,31.7318,31.7318,31.7202,31.726,38103.1845
2014-05-27 15:40:00,54.75,54.77,54.75,54.77,67167.29244889446,31.726,31.7376,31.726,31.7376,67167.2924
2014-05-27 15:45:00,54.77,54.8,54.76,54.8,96787.65123070506,31.7376,31.755,31.7318,31.755,96787.6512
2014-05-27 15:50:00,54.8,54.8,54.77,54.77,72034.48755388681,31.755,31.755,31.7376,31.7376,72034.4876
2014-05-27 15:55:00,54.77,54.77,54.75,54.77,162425.25378945906,31.7376,31.7376,31.726,31.7376,162425.2538
2014-05-28 09:30:00,54.66,54.73,54.49,54.62,72034.48755388681,31.6739,31.7144,31.5754,31.6507,72034.4876
2014-05-28 09:35:00,54.62,54.64,54.41,54.49,26421.916284244195,31.6507,31.6623,31.529,31.5754,26421.9163
2014-05-28 09:40:00,54.49,54.62,54.43,54.54,37964.12181894034,31.5754,31.6507,31.5406,31.6043,37964.1218
2014-05-28 09:45:00,54.54,54.57,54.49,54.51,26421.916284244195,31.6043,31.6217,31.5754,31.5869,26421.9163
2014-05-28 09:50:00,54.51,54.59,54.49,54.59,24475.03824224725,31.5869,31.6333,31.5754,31.6333,24475.0382
2014-05-28 09:55:00,54.6,54.6,54.49,54.55,11125.017382839662,31.6391,31.6391,31.5754,31.6101,11125.0174
2014-05-28 10:00:00,54.55,54.61,54.49,54.6,45334.44583507162,31.6101,31.6449,31.5754,31.6391,45334.4458
2014-05-28 10:05:00,54.58,54.67,54.57,54.64,20442.21944096788,31.6275,31.6797,31.6217,31.6623,20442.2194
2014-05-28 10:10:00,54.64,54.65,54.59,54.61,22806.285634821303,31.6623,31.6681,31.6333,31.6449,22806.2856
2014-05-28 10:15:00,54.59,54.67,54.59,54.67,13350.020859407594,31.6333,31.6797,31.6333,31.6797,13350.0209
2014-05-28 10:20:00,54.67,54.81,54.65,54.8,48671.95104992352,31.6797,31.7608,31.6681,31.755,48671.951
2014-05-28 10:25:00,54.8,54.82,54.78,54.82,15992.212487832014,31.755,31.7666,31.7434,31.7666,15992.2125
2014-05-28 10:30:00,54.82,54.91,54.8,54.88,36434.431928799895,31.7666,31.8187,31.755,31.8013,36434.4319
2014-05-28 10:35:00,54.87,54.91,54.85,54.86,20303.156723682383,31.7956,31.8187,31.784,31.7898,20303.1567
2014-05-28 10:40:00,54.87,54.9,54.82,54.82,21832.84661382284,31.7956,31.8129,31.7666,31.7666,21832.8466
2014-05-28 10:45:00,54.85,54.92,54.82,54.92,24892.22639410374,31.784,31.8245,31.7666,31.8245,24892.2264
2014-05-28 10:50:00,54.91,54.93,54.88,54.93,21415.658461966348,31.8187,31.8303,31.8013,31.8303,21415.6585
2014-05-28 10:55:00,54.93,55.12,54.92,55.12,75789.1809205952,31.8303,31.9404,31.8245,31.9404,75789.1809
2014-05-28 11:00:00,55.11,55.2,55.11,55.15,68836.0450563204,31.9346,31.9868,31.9346,31.9578,68836.0451
2014-05-28 11:05:00,55.15,55.18,55.11,55.18,29481.296064525104,31.9578,31.9752,31.9346,31.9752,29481.2961
2014-05-28 11:10:00,55.18,55.25,55.15,55.19,32679.738562091505,31.9752,32.0158,31.9578,31.981,32679.7386
2014-05-28 11:15:00,55.19,55.22,55.13,55.21,29898.484216381592,31.981,31.9984,31.9462,31.9926,29898.4842
2014-05-28 11:20:00,55.22,55.22,55.15,55.18,17939.090529828954,31.9984,31.9984,31.9578,31.9752,17939.0905
2014-05-28 11:25:00,55.18,55.23,55.17,55.17,33375.05214851898,31.9752,32.0042,31.9694,31.9694,33375.0521
2014-05-28 11:30:00,55.17,55.2,55.13,55.2,31428.174106522045,31.9694,31.9868,31.9462,31.9868,31428.1741
2014-05-28 11:35:00,55.21,55.21,55.16,55.18,21832.84661382284,31.9926,31.9926,31.9636,31.9752,21832.8466
2014-05-28 11:40:00,55.17,55.28,55.17,55.27,59101.6548463357,31.9694,32.0331,31.9694,32.0273,59101.6548
2014-05-28 11:45:00,55.27,55.3,55.25,55.26,22389.09748296482,32.0273,32.0447,32.0158,32.0215,22389.0975
2014-05-28 11:50:00,55.26,55.3,55.25,55.3,21693.78389653734,32.0215,32.0447,32.0158,32.0447,21693.7839
2014-05-28 11:55:00,55.31,55.31,55.28,55.28,20720.34487553887,32.0505,32.0505,32.0331,32.0331,20720.3449
2014-05-28 12:00:00,55.28,55.31,55.27,55.27,24196.912807676264,32.0331,32.0505,32.0273,32.0273,24196.9128
2014-05-28 12:05:00,55.25,55.28,55.23,55.23,30454.73508552357,32.0158,32.0331,32.0042,32.0042,30454.7351
2014-05-28 12:10:00,55.23,55.23,55.18,55.23,21137.53302739536,32.0042,32.0042,31.9752,32.0042,21137.533
2014-05-28 12:15:00,55.22,55.23,55.14,55.15,23779.724655819777,31.9984,32.0042,31.952,31.9578,23779.7247
2014-05-28 12:20:00,55.16,55.16,55.13,55.15,19190.65498539841,31.9636,31.9636,31.9462,31.9578,19190.655
2014-05-28 12:25:00,55.14,55.18,55.13,55.16,35182.86747323043,31.952,31.9752,31.9462,31.9636,35182.8675
2014-05-28 12:30:00,55.15,55.21,55.15,55.18,34348.49116951745,31.9578,31.9926,31.9578,31.9752,34348.4912
2014-05-28 12:35:00,55.18,55.21,55.17,55.18,9456.264775413712,31.9752,31.9926,31.9694,31.9752,9456.2648
2014-05-28 12:40:00,55.18,55.2,55.17,55.17,14045.334445835071,31.9752,31.9868,31.9694,31.9694,14045.3344
2014-05-28 12:45:00,55.18,55.21,55.16,55.2,14184.397163120568,31.9752,31.9926,31.9636,31.9868,14184.3972
2014-05-28 12:50:00,55.2,55.21,55.13,55.18,86914.19830343485,31.9868,31.9926,31.9462,31.9752,86914.1983
2014-05-28 12:55:00,55.18,55.29,55.18,55.29,29064.107912668616,31.9752,32.0389,31.9752,32.0389,29064.1079
2014-05-28 13:00:00,55.29,55.33,55.28,55.28,41162.564316506745,32.0389,32.0621,32.0331,32.0331,41162.5643
2014-05-28 13:05:00,55.28,55.28,55.25,55.28,27812.54345709916,32.0331,32.0331,32.0158,32.0331,27812.5435
2014-05-28 13:10:00,55.28,55.32,55.28,55.31,23640.66193853428,32.0331,32.0563,32.0331,32.0505,23640.6619
2014-05-28 13:15:00,55.31,55.33,55.31,55.33,26421.916284244195,32.0505,32.0621,32.0505,32.0621,26421.9163
2014-05-28 13:20:00,55.33,55.33,55.31,55.31,20025.03128911139,32.0621,32.0621,32.0505,32.0505,20025.0313
2014-05-28 13:25:00,55.31,55.37,55.3,55.37,33931.30301766097,32.0505,32.0853,32.0447,32.0853,33931.303
2014-05-28 13:30:00,55.36,55.4,55.36,55.39,26700.041718815188,32.0795,32.1027,32.0795,32.0969,26700.0417
2014-05-28 13:35:00,55.4,55.4,55.37,55.38,25309.41454596023,32.1027,32.1027,32.0853,32.0911,25309.4145
2014-05-28 13:40:00,55.38,55.41,55.37,55.39,33096.92671394799,32.0911,32.1085,32.0853,32.0969,33096.9267
2014-05-28 13:45:00,55.39,55.41,55.36,55.41,37546.93366708386,32.0969,32.1085,32.0795,32.1085,37546.9337
2014-05-28 13:50:00,55.41,55.49,55.41,55.48,99290.78014184398,32.1085,32.1548,32.1085,32.149,99290.7801
2014-05-28 13:55:00,55.47,55.51,55.46,55.51,89973.57808371577,32.1432,32.1664,32.1374,32.1664,89973.5781
2014-05-28 14:00:00,55.51,55.51,55.45,55.45,78848.5607008761,32.1664,32.1664,32.1316,32.1316,78848.5607
2014-05-28 14:05:00,55.45,55.46,55.39,55.44,71895.42483660132,32.1316,32.1374,32.0969,32.1259,71895.4248
2014-05-28 14:10:00,55.44,55.44,55.32,55.35,83437.63037129746,32.1259,32.1259,32.0563,32.0737,83437.6304
2014-05-28 14:15:00,55.34,55.37,55.33,55.33,23501.599221248784,32.0679,32.0853,32.0621,32.0621,23501.5992
2014-05-28 14:20:00,55.34,55.37,55.31,55.34,81490.75232930052,32.0679,32.0853,32.0505,32.0679,81490.7523
2014-05-28 14:25:00,55.34,55.43,55.33,55.39,42553.19148936171,32.0679,32.1201,32.0621,32.0969,42553.1915
2014-05-28 14:30:00,55.39,55.39,55.32,55.36,39910.999860937285,32.0969,32.0969,32.0563,32.0795,39910.9999
2014-05-28 14:35:00,55.35,55.39,55.33,55.39,26282.8535669587,32.0737,32.0969,32.0621,32.0969,26282.8536
2014-05-28 14:40:00,55.39,55.41,55.36,55.39,93172.02058128217,32.0969,32.1085,32.0795,32.0969,93172.0206
2014-05-28 14:45:00,55.39,55.41,55.35,55.41,30315.67236823808,32.0969,32.1085,32.0737,32.1085,30315.6724
2014-05-28 14:50:00,55.4,55.41,55.36,55.39,36156.3064942289,32.1027,32.1085,32.0795,32.0969,36156.3065
2014-05-28 14:55:00,55.39,55.4,55.36,55.39,30593.79780280907,32.0969,32.1027,32.0795,32.0969,30593.7978
2014-05-28 15:00:00,55.39,55.4,55.37,55.39,39215.68627450981,32.0969,32.1027,32.0853,32.0969,39215.6863
2014-05-28 15:05:00,55.39,55.4,55.36,55.4,54234.45974134335,32.0969,32.1027,32.0795,32.1027,54234.4597
2014-05-28 15:10:00,55.4,55.41,55.37,55.39,35600.05562508692,32.1027,32.1085,32.0853,32.0969,35600.0556
2014-05-28 15:15:00,55.39,55.41,55.39,55.4,39215.68627450981,32.0969,32.1085,32.0969,32.1027,39215.6863
2014-05-28 15:20:00,55.4,55.41,55.37,55.39,42553.19148936171,32.1027,32.1085,32.0853,32.0969,42553.1915
2014-05-28 15:25:00,55.39,55.39,55.36,55.38,66054.7907106105,32.0969,32.0969,32.0795,32.0911,66054.7907
2014-05-28 15:30:00,55.38,55.39,55.37,55.39,48811.01376720901,32.0911,32.0969,32.0853,32.0969,48811.0138
2014-05-28 15:35:00,55.39,55.39,55.36,55.37,85384.5084132944,32.0969,32.0969,32.0795,32.0853,85384.5084
2014-05-28 15:40:00,55.37,55.38,55.34,55.35,38659.43540536783,32.0853,32.0911,32.0679,32.0737,38659.4354
2014-05-28 15:45:00,55.35,55.38,55.33,55.37,125434.5709915172,32.0737,32.0911,32.0621,32.0853,125434.571
2014-05-28 15:50:00,55.37,55.39,55.34,55.36,248226.95035461,32.0853,32.0969,32.0679,32.0795,248226.9504
2014-05-28 15:55:00,55.36,55.39,55.3,55.33,311778.6121540815,32.0795,32.0969,32.0447,32.0621,311778.6122
2014-05-29 09:30:00,55.31,55.35,55.14,55.3,47559.44931163955,32.0505,32.0737,31.952,32.0447,47559.4493
2014-05-29 09:35:00,55.31,55.33,55.21,55.26,20720.34487553887,32.0505,32.0621,31.9926,32.0215,20720.3449
2014-05-29 09:40:00,55.26,55.35,55.26,55.34,23362.53650396329,32.0215,32.0737,32.0215,32.0679,23362.5365
2014-05-29 09:45:00,55.36,55.42,55.32,55.34,47976.63746349604,32.0795,32.1143,32.0563,32.0679,47976.6375
2014-05-29 09:50:00,55.34,55.44,55.33,55.38,36295.36921151439,32.0679,32.1259,32.0621,32.0911,36295.3692
2014-05-29 09:55:00,55.39,55.51,55.37,55.49,35600.05562508692,32.0969,32.1664,32.0853,32.1548,35600.0556
2014-05-29 10:00:00,55.46,55.51,55.44,55.44,32818.801279377,32.1374,32.1664,32.1259,32.1259,32818.8013
2014-05-29 10:05:00,55.44,55.48,55.36,55.39,31428.174106522045,32.1259,32.149,32.0795,32.0969,31428.1741
2014-05-29 10:10:00,55.39,55.42,55.35,55.38,46029.7594214991,32.0969,32.1143,32.0737,32.0911,46029.7594
2014-05-29 10:15:00,55.39,55.41,55.36,55.39,30315.67236823808,32.0969,32.1085,32.0795,32.0969,30315.6724
2014-05-29 10:20:00,55.39,55.41,55.38,55.39,15992.212487832014,32.0969,32.1085,32.0911,32.0969,15992.2125
2014-05-29 10:25:00,55.39,55.4,55.33,55.39,282575.4415241274,32.0969,32.1027,32.0621,32.0969,282575.4415
2014-05-29 10:30:00,55.39,55.4,55.36,55.36,28229.73160895564,32.0969,32.1027,32.0795,32.0795,28229.7316
2014-05-29 10:35:00,55.36,55.38,55.34,55.35,28229.73160895564,32.0795,32.0911,32.0679,32.0737,28229.7316
2014-05-29 10:40:00,55.36,55.39,55.33,55.34,29481.296064525104,32.0795,32.0969,32.0621,32.0679,29481.2961
2014-05-29 10:45:00,55.35,55.37,55.3,55.31,20025.03128911139,32.0737,32.0853,32.0447,32.0505,20025.0313
2014-05-29 10:50:00,55.29,55.29,55.21,55.21,17521.902377972467,32.0389,32.0389,31.9926,31.9926,17521.9024
2014-05-29 10:55:00,55.21,55.21,55.15,55.15,11681.268251981644,31.9926,31.9926,31.9578,31.9578,11681.2683
2014-05-29 11:00:00,55.15,55.15,55.1,55.1,16270.337922403003,31.9578,31.9578,31.9288,31.9288,16270.3379
2014-05-29 11:05:00,55.09,55.15,55.06,55.12,21554.721179251843,31.923,31.9578,31.9057,31.9404,21554.7212
2014-05-29 11:10:00,55.12,55.13,55.07,55.1,12793.769990265611,31.9404,31.9462,31.9114,31.9288,12793.77
2014-05-29 11:15:00,55.1,55.12,55.07,55.09,16131.275205117508,31.9288,31.9404,31.9114,31.923,16131.2752
2014-05-29 11:20:00,55.08,55.12,55.06,55.1,11125.017382839662,31.9172,31.9404,31.9057,31.9288,11125.0174
2014-05-29 11:25:00,55.1,55.13,55.06,55.1,16131.275205117508,31.9288,31.9462,31.9057,31.9288,16131.2752
2014-05-29 11:30:00,55.1,55.13,55.07,55.07,9039.076623557225,31.9288,31.9462,31.9114,31.9114,9039.0766
2014-05-29 11:35:00,55.08,55.12,55.07,55.1,13767.209011264082,31.9172,31.9404,31.9114,31.9288,13767.209
2014-05-29 11:40:00,55.1,55.1,55.05,55.08,330552.07898762345,31.9288,31.9288,31.8999,31.9172,330552.079
2014-05-29 11:45:00,55.07,55.07,54.95,54.95,18912.529550827425,31.9114,31.9114,31.8419,31.8419,18912.5296
2014-05-29 11:50:00,54.95,54.97,54.92,54.93,16826.58879154499,31.8419,31.8535,31.8245,31.8303,16826.5888
2014-05-29 11:55:00,54.92,54.95,54.9,54.95,11959.393686552636,31.8245,31.8419,31.8129,31.8419,11959.3937
2014-05-29 12:00:00,54.95,55.12,54.95,55.12,34070.36573494646,31.8419,31.9404,31.8419,31.9404,34070.3657
2014-05-29 12:05:00,55.11,55.15,55.09,55.12,157558.0586844667,31.9346,31.9578,31.923,31.9404,157558.0587
2014-05-29 12:10:00,55.13,55.14,55.11,55.11,15157.836184119038,31.9462,31.952,31.9346,31.9346,15157.8362
2014-05-29 12:15:00,55.11,55.13,55.11,55.12,24475.03824224725,31.9346,31.9462,31.9346,31.9404,24475.0382
2014-05-29 12:20:00,55.12,55.13,55.07,55.08,24196.912807676264,31.9404,31.9462,31.9114,31.9172,24196.9128
2014-05-29 12:25:00,55.07,55.07,55.01,55.03,10846.89194826867,31.9114,31.9114,31.8767,31.8883,10846.8919
2014-05-29 12:30:00,55.03,55.08,55.03,55.05,17939.090529828954,31.8883,31.9172,31.8883,31.8999,17939.0905
2014-05-29 12:35:00,55.05,55.05,55.01,55.02,10012.515644555697,31.8999,31.8999,31.8767,31.8825,10012.5156
2014-05-29 12:40:00,55.01,55.01,54.98,54.98,6675.010429703797,31.8767,31.8767,31.8593,31.8593,6675.0104
2014-05-29 12:45:00,54.98,55.0,54.98,54.99,10151.578361841192,31.8593,31.8709,31.8593,31.8651,10151.5784
2014-05-29 12:50:00,54.99,55.0,54.98,54.98,6535.947712418301,31.8651,31.8709,31.8593,31.8593,6535.9477
2014-05-29 12:55:00,54.98,55.02,54.98,55.0,10290.641079126686,31.8593,31.8825,31.8593,31.8709,10290.6411
2014-05-29 13:00:00,55.0,55.03,54.99,55.02,10290.641079126686,31.8709,31.8883,31.8651,31.8825,10290.6411
2014-05-29 13:05:00,55.02,55.03,55.01,55.03,5423.445974134335,31.8825,31.8883,31.8767,31.8883,5423.446
2014-05-29 13:10:00,55.03,55.03,54.99,55.01,15575.024335975526,31.8883,31.8883,31.8651,31.8767,15575.0243
2014-05-29 13:15:00,55.02,55.03,55.01,55.01,10985.954665554164,31.8825,31.8883,31.8767,31.8767,10985.9547
2014-05-29 13:20:00,55.01,55.02,55.0,55.02,26700.041718815188,31.8767,31.8825,31.8709,31.8825,26700.0417
2014-05-29 13:25:00,55.01,55.05,55.01,55.05,16548.463356973996,31.8767,31.8999,31.8767,31.8999,16548.4634
2014-05-29 13:30:00,55.04,55.04,55.01,55.03,11820.33096926714,31.8941,31.8941,31.8767,31.8883,11820.331
2014-05-29 13:35:00,55.04,55.07,55.03,55.05,9317.202058128216,31.8941,31.9114,31.8883,31.8999,9317.2021
2014-05-29 13:40:00,55.05,55.08,55.05,55.08,6396.884995132806,31.8999,31.9172,31.8999,31.9172,6396.885
2014-05-29 13:45:00,55.08,55.1,55.05,55.05,14879.710749548049,31.9172,31.9288,31.8999,31.8999,14879.7107
2014-05-29 13:50:00,55.05,55.05,55.0,55.0,8065.637602558754,31.8999,31.8999,31.8709,31.8709,8065.6376
2014-05-29 13:55:00,55.01,55.02,55.0,55.01,22389.09748296482,31.8767,31.8825,31.8709,31.8767,22389.0975
2014-05-29 14:00:00,55.01,55.02,55.0,55.01,23640.66193853428,31.8767,31.8825,31.8709,31.8767,23640.6619
2014-05-29 14:05:00,55.01,55.04,55.01,55.02,14740.648032262552,31.8767,31.8941,31.8767,31.8825,14740.648
2014-05-29 14:10:00,55.03,55.07,55.03,55.06,7926.574885273259,31.8883,31.9114,31.8883,31.9057,7926.5749
2014-05-29 14:15:00,55.05,55.05,55.02,55.03,6257.82227784731,31.8999,31.8999,31.8825,31.8883,6257.8223
2014-05-29 14:20:00,55.03,55.05,55.0,55.05,12515.64455569462,31.8883,31.8999,31.8709,31.8999,12515.6446
2014-05-29 14:25:00,55.05,55.05,55.02,55.03,15992.212487832014,31.8999,31.8999,31.8825,31.8883,15992.2125
2014-05-29 14:30:00,55.04,55.08,55.03,55.08,7509.386733416772,31.8941,31.9172,31.8883,31.9172,7509.3867
2014-05-29 14:35:00,55.08,55.16,55.08,55.1,20442.21944096788,31.9172,31.9636,31.9172,31.9288,20442.2194
2014-05-29 14:40:00,55.1,55.1,55.08,55.08,22667.22291753581,31.9288,31.9288,31.9172,31.9172,22667.2229
2014-05-29 14:45:00,55.08,55.1,55.05,55.07,31428.174106522045,31.9172,31.9288,31.8999,31.9114,31428.1741
2014-05-29 14:50:00,55.08,55.09,55.07,55.08,26700.041718815188,31.9172,31.923,31.9114,31.9172,26700.0417
2014-05-29 14:55:00,55.08,55.13,55.08,55.12,16409.4006396885,31.9172,31.9462,31.9172,31.9404,16409.4006
2014-05-29 15:00:00,55.12,55.18,55.12,55.16,14601.585314977056,31.9404,31.9752,31.9404,31.9636,14601.5853
2014-05-29 15:05:00,55.15,55.17,55.1,55.15,20859.40759282437,31.9578,31.9694,31.9288,31.9578,20859.4076
2014-05-29 15:10:00,55.15,55.16,55.13,55.14,10151.578361841192,31.9578,31.9636,31.9462,31.952,10151.5784
2014-05-29 15:15:00,55.14,55.17,55.12,55.14,18078.15324711445,31.952,31.9694,31.9404,31.952,18078.1532
2014-05-29 15:20:00,55.15,55.17,55.15,55.16,146572.10401891253,31.9578,31.9694,31.9578,31.9636,146572.104
2014-05-29 15:25:00,55.17,55.18,55.15,55.18,17660.96509525796,31.9694,31.9752,31.9578,31.9752,17660.9651
2014-05-29 15:30:00,55.17,55.17,55.13,55.15,19468.780419969407,31.9694,31.9694,31.9462,31.9578,19468.7804
2014-05-29 15:35:00,55.15,55.15,55.13,55.13,17243.776943401477,31.9578,31.9578,31.9462,31.9462,17243.7769
2014-05-29 15:40:00,55.13,55.16,55.11,55.13,305937.97802809067,31.9462,31.9636,31.9346,31.9462,305937.978
2014-05-29 15:45:00,55.13,55.15,55.11,55.15,29481.296064525104,31.9462,31.9578,31.9346,31.9578,29481.2961
2014-05-29 15:50:00,55.15,55.18,55.13,55.14,155193.99249061328,31.9578,31.9752,31.9462,31.952,155193.9925
2014-05-29 15:55:00,55.15,55.18,55.14,55.16,86775.13558614936,31.9578,31.9752,31.952,31.9636,86775.1356
2014-05-30 09:30:00,55.26,55.35,55.23,55.28,41301.62703379225,32.0215,32.0737,32.0042,32.0331,41301.627
2014-05-30 09:35:00,55.28,55.28,55.13,55.13,13489.08357669309,32.0331,32.0331,31.9462,31.9462,13489.0836
2014-05-30 09:40:00,55.13,55.35,55.12,55.28,26978.16715338618,31.9462,32.0737,31.9404,32.0331,26978.1672
2014-05-30 09:45:00,55.26,55.31,55.22,55.31,19329.71770268392,32.0215,32.0505,31.9984,32.0505,19329.7177
2014-05-30 09:50:00,55.28,55.35,55.27,55.33,17800.02781254346,32.0331,32.0737,32.0273,32.0621,17800.0278
2014-05-30 09:55:00,55.33,55.39,55.32,55.37,45334.44583507162,32.0621,32.0969,32.0563,32.0853,45334.4458
2014-05-30 10:00:00,55.37,55.46,55.36,55.46,66054.7907106105,32.0853,32.1374,32.0795,32.1374,66054.7907
2014-05-30 10:05:00,55.46,55.54,55.46,55.54,27673.48073981365,32.1374,32.1838,32.1374,32.1838,27673.4807
2014-05-30 10:10:00,55.54,55.56,55.49,55.54,19051.59226811292,32.1838,32.1954,32.1548,32.1838,19051.5923
2014-05-30 10:15:00,55.54,55.57,55.48,55.49,13350.020859407594,32.1838,32.2012,32.149,32.1548,13350.0209
2014-05-30 10:20:00,55.49,55.55,55.47,55.55,17660.96509525796,32.1548,32.1896,32.1432,32.1896,17660.9651
2014-05-30 10:25:00,55.54,55.54,55.49,55.5,14184.397163120568,32.1838,32.1838,32.1548,32.1606,14184.3972
2014-05-30 10:30:00,55.51,55.51,55.48,55.51,21276.595744680853,32.1664,32.1664,32.149,32.1664,21276.5957
2014-05-30 10:35:00,55.51,55.53,55.44,55.46,17660.96509525796,32.1664,32.178,32.1259,32.1374,17660.9651
2014-05-30 10:40:00,55.46,55.5,55.45,55.49,10846.89194826867,32.1374,32.1606,32.1316,32.1548,10846.8919
2014-05-30 10:45:00,55.49,55.49,55.46,55.49,112362.67556668058,32.1548,32.1548,32.1374,32.1548,112362.6756
2014-05-30 10:50:00,55.5,55.59,55.5,55.52,237519.1211236268,32.1606,32.2128,32.1606,32.1722,237519.1211
2014-05-30 10:55:00,55.52,55.55,55.46,55.51,178417.46627729107,32.1722,32.1896,32.1374,32.1664,178417.4663
2014-05-30 11:00:00,55.51,55.55,55.51,55.52,31984.424975664027,32.1664,32.1896,32.1664,32.1722,31984.425
2014-05-30 11:05:00,55.51,55.52,55.51,55.51,13210.958142122096,32.1664,32.1722,32.1664,32.1664,13210.9581
2014-05-30 11:10:00,55.51,55.53,55.51,55.52,5006.257822277848,32.1664,32.178,32.1664,32.1722,5006.2578
2014-05-30 11:15:00,55.52,55.53,55.46,55.46,15992.212487832014,32.1722,32.178,32.1374,32.1374,15992.2125
2014-05-30 11:20:00,55.46,55.46,55.33,55.34,122514.25392852178,32.1374,32.1374,32.0621,32.0679,122514.2539
2014-05-30 11:25:00,55.33,55.36,55.19,55.2,303434.8491169517,32.0621,32.0795,31.981,31.9868,303434.8491
2014-05-30 11:30:00,55.19,55.23,55.15,55.18,27812.54345709916,31.981,32.0042,31.9578,31.9752,27812.5435
2014-05-30 11:35:00,55.18,55.2,55.18,55.19,16687.52607425949,31.9752,31.9868,31.9752,31.981,16687.5261
2014-05-30 11:40:00,55.19,55.2,55.14,55.19,44917.25768321513,31.981,31.9868,31.952,31.981,44917.2577
2014-05-30 11:45:00,55.19,55.21,55.18,55.19,26282.8535669587,31.981,31.9926,31.9752,31.981,26282.8536
2014-05-30 11:50:00,55.21,55.21,55.18,55.2,19051.59226811292,31.9926,31.9926,31.9752,31.9868,19051.5923
2014-05-30 11:55:00,55.2,55.24,55.2,55.22,16131.275205117508,31.9868,32.01,31.9868,31.9984,16131.2752
2014-05-30 12:00:00,55.22,55.23,55.2,55.22,14740.648032262552,31.9984,32.0042,31.9868,31.9984,14740.648
2014-05-30 12:05:00,55.22,55.23,55.21,55.23,13628.146293978583,31.9984,32.0042,31.9926,32.0042,13628.1463
2014-05-30 12:10:00,55.22,55.3,55.22,55.3,14184.397163120568,31.9984,32.0447,31.9984,32.0447,14184.3972
2014-05-30 12:15:00,55.3,55.33,55.29,55.3,11820.33096926714,32.0447,32.0621,32.0389,32.0447,11820.331
2014-05-30 12:20:00,55.31,55.34,55.29,55.32,9595.327492699207,32.0505,32.0679,32.0389,32.0563,9595.3275
2014-05-30 12:25:00,55.31,55.33,55.28,55.28,19329.71770268392,32.0505,32.0621,32.0331,32.0331,19329.7177
2014-05-30 12:30:00,55.28,55.28,55.21,55.22,21415.658461966348,32.0331,32.0331,31.9926,31.9984,21415.6585
2014-05-30 12:35:00,55.21,55.23,55.2,55.22,13628.146293978583,31.9926,32.0042,31.9868,31.9984,13628.1463
2014-05-30 12:40:00,55.21,55.24,55.2,55.23,6675.010429703797,31.9926,32.01,31.9868,32.0042,6675.0104
2014-05-30 12:45:00,55.23,55.25,55.2,55.24,7926.574885273259,32.0042,32.0158,31.9868,32.01,7926.5749
2014-05-30 12:50:00,55.24,55.3,55.19,55.28,41857.87790293423,32.01,32.0447,31.981,32.0331,41857.8779
2014-05-30 12:55:00,55.28,55.28,55.25,55.28,19051.59226811292,32.0331,32.0331,32.0158,32.0331,19051.5923
2014-05-30 13:00:00,55.27,55.33,55.27,55.33,20581.28215825337,32.0273,32.0621,32.0273,32.0621,20581.2822
2014-05-30 13:05:00,55.33,55.36,55.33,55.36,14045.334445835071,32.0621,32.0795,32.0621,32.0795,14045.3344
2014-05-30 13:10:00,55.36,55.37,55.31,55.33,12098.456403838132,32.0795,32.0853,32.0505,32.0621,12098.4564
2014-05-30 13:15:00,55.31,55.33,55.29,55.31,10290.641079126686,32.0505,32.0621,32.0389,32.0505,10290.6411
2014-05-30 13:20:00,55.31,55.33,55.3,55.33,24753.163676818247,32.0505,32.0621,32.0447,32.0621,24753.1637
2014-05-30 13:25:00,55.33,55.37,55.33,55.36,9734.390209984704,32.0621,32.0853,32.0621,32.0795,9734.3902
2014-05-30 13:30:00,55.37,55.37,55.33,55.35,13628.146293978583,32.0853,32.0853,32.0621,32.0737,13628.1463
2014-05-30 13:35:00,55.35,55.36,55.33,55.35,12793.769990265611,32.0737,32.0795,32.0621,32.0737,12793.77
2014-05-30 13:40:00,55.35,55.37,55.33,55.35,14462.52259769156,32.0737,32.0853,32.0621,32.0737,14462.5226
2014-05-30 13:45:00,55.35,55.37,55.35,55.37,17800.02781254346,32.0737,32.0853,32.0737,32.0853,17800.0278
2014-05-30 13:50:00,55.37,55.38,55.36,55.37,37546.93366708386,32.0853,32.0911,32.0795,32.0853,37546.9337
2014-05-30 13:55:00,55.37,55.38,55.35,55.37,25170.35182867473,32.0853,32.0911,32.0737,32.0853,25170.3518
2014-05-30 14:00:00,55.37,55.39,55.36,55.38,20581.28215825337,32.0853,32.0969,32.0795,32.0911,20581.2822
2014-05-30 14:05:00,55.37,55.43,55.37,55.43,16270.337922403003,32.0853,32.1201,32.0853,32.1201,16270.3379
2014-05-30 14:10:00,55.43,55.45,55.42,55.44,10707.829230983174,32.1201,32.1316,32.1143,32.1259,10707.8292
2014-05-30 14:15:00,55.44,55.45,55.43,55.44,17104.71422611598,32.1259,32.1316,32.1201,32.1259,17104.7142
2014-05-30 14:20:00,55.44,55.51,55.44,55.48,26421.916284244195,32.1259,32.1664,32.1259,32.149,26421.9163
2014-05-30 14:25:00,55.48,55.51,55.46,55.51,14323.459880406064,32.149,32.1664,32.1374,32.1664,14323.4599
2014-05-30 14:30:00,55.5,55.51,55.46,55.48,7092.198581560284,32.1606,32.1664,32.1374,32.149,7092.1986
2014-05-30 14:35:00,55.49,55.49,55.48,55.49,7370.324016131276,32.1548,32.1548,32.149,32.1548,7370.324
2014-05-30 14:40:00,55.49,55.52,55.49,55.5,26700.041718815188,32.1548,32.1722,32.1548,32.1606,26700.0417
2014-05-30 14:45:00,55.5,55.5,55.49,55.5,6675.010429703797,32.1606,32.1606,32.1548,32.1606,6675.0104
2014-05-30 14:50:00,55.49,55.51,55.49,55.49,14184.397163120568,32.1548,32.1664,32.1548,32.1548,14184.3972
2014-05-30 14:55:00,55.49,55.49,55.45,55.45,15714.087053261022,32.1548,32.1548,32.1316,32.1316,15714.0871
2014-05-30 15:00:00,55.44,55.46,55.44,55.46,14879.710749548049,32.1259,32.1374,32.1259,32.1374,14879.7107
2014-05-30 15:05:00,55.46,55.47,55.45,55.46,23779.724655819777,32.1374,32.1432,32.1316,32.1374,23779.7247
2014-05-30 15:10:00,55.46,55.47,55.45,55.46,7787.512167987763,32.1374,32.1432,32.1316,32.1374,7787.5122
2014-05-30 15:15:00,55.46,55.46,55.44,55.44,11542.20553469615,32.1374,32.1374,32.1259,32.1259,11542.2055
2014-05-30 15:20:00,55.45,55.46,55.44,55.45,27534.418022528163,32.1316,32.1374,32.1259,32.1316,27534.418
2014-05-30 15:25:00,55.45,55.47,55.44,55.46,35739.118342372414,32.1316,32.1432,32.1259,32.1374,35739.1183
2014-05-30 15:30:00,55.47,55.49,55.46,55.49,26839.104436100683,32.1432,32.1548,32.1374,32.1548,26839.1044
2014-05-30 15:35:00,55.49,55.51,55.48,55.51,35321.93019051592,32.1548,32.1664,32.149,32.1664,35321.9302
2014-05-30 15:40:00,55.5,55.5,55.48,55.49,53121.958003059386,32.1606,32.1606,32.149,32.1548,53121.958
2014-05-30 15:45:00,55.49,55.56,55.49,55.56,132526.76957307747,32.1548,32.1954,32.1548,32.1954,132526.7696
2014-05-30 15:50:00,55.56,55.56,55.54,55.54,107912.66861354472,32.1954,32.1954,32.1838,32.1838,107912.6686
2014-05-30 15:55:00,55.55,55.66,55.55,55.59,436795.9949937422,32.1896,32.2533,32.1896,32.2128,436795.995
2014-06-02 09:30:00,55.34,55.57,55.34,55.56,100264.21916284243,32.0679,32.2012,32.0679,32.1954,100264.2192
2014-06-02 09:35:00,55.57,55.72,55.49,55.7,22945.3483521068,32.2012,32.2881,32.1548,32.2765,22945.3484
2014-06-02 09:40:00,55.72,55.72,55.64,55.66,15296.898901404536,32.2881,32.2881,32.2417,32.2533,15296.8989
2014-06-02 09:45:00,55.67,55.72,55.65,55.69,14045.334445835071,32.2591,32.2881,32.2475,32.2707,14045.3344
2014-06-02 09:50:00,55.71,55.82,55.7,55.81,27117.22987067168,32.2823,32.3461,32.2765,32.3403,27117.2299
2014-06-02 09:55:00,55.8,55.88,55.79,55.87,21415.658461966348,32.3345,32.3808,32.3287,32.375,21415.6585
2014-06-02 10:00:00,55.87,55.87,55.73,55.75,34209.42845223196,32.375,32.375,32.2939,32.3055,34209.4285
2014-06-02 10:05:00,55.74,55.79,55.67,55.7,42692.2542066472,32.2997,32.3287,32.2591,32.2765,42692.2542
2014-06-02 10:10:00,55.72,55.92,55.71,55.92,106661.10415797523,32.2881,32.404,32.2823,32.404,106661.1042
2014-06-02 10:15:00,55.92,55.94,55.88,55.91,23362.53650396329,32.404,32.4156,32.3808,32.3982,23362.5365
2014-06-02 10:20:00,55.91,55.94,55.9,55.9,11403.142817410651,32.3982,32.4156,32.3924,32.3924,11403.1428
2014-06-02 10:25:00,55.9,55.95,55.87,55.94,27812.54345709916,32.3924,32.4214,32.375,32.4156,27812.5435
2014-06-02 10:30:00,55.95,55.97,55.91,55.92,12376.581838409124,32.4214,32.433,32.3982,32.404,12376.5818
2014-06-02 10:35:00,55.92,55.93,55.92,55.92,12793.769990265611,32.404,32.4098,32.404,32.404,12793.77
2014-06-02 10:40:00,55.92,55.92,55.87,55.87,22250.034765679324,32.404,32.404,32.375,32.375,22250.0348
2014-06-02 10:45:00,55.86,55.89,55.83,55.88,24196.912807676264,32.3692,32.3866,32.3518,32.3808,24196.9128
2014-06-02 10:50:00,55.89,55.92,55.88,55.89,20164.09400639689,32.3866,32.404,32.3808,32.3866,20164.094
2014-06-02 10:55:00,55.9,55.95,55.89,55.95,17382.839660686972,32.3924,32.4214,32.3866,32.4214,17382.8397
2014-06-02 11:00:00,55.95,55.95,55.88,55.9,17660.96509525796,32.4214,32.4214,32.3808,32.3924,17660.9651
2014-06-02 11:05:00,55.9,55.95,55.9,55.92,17660.96509525796,32.3924,32.4214,32.3924,32.404,17660.9651
2014-06-02 11:10:00,55.92,55.93,55.9,55.92,14323.459880406064,32.404,32.4098,32.3924,32.404,14323.4599
2014-06-02 11:15:00,55.92,55.92,55.87,55.87,28925.04519538312,32.404,32.404,32.375,32.375,28925.0452
2014-06-02 11:20:00,55.87,55.89,55.8,55.8,40606.313447364766,32.375,32.3866,32.3345,32.3345,40606.3134
2014-06-02 11:25:00,55.79,55.98,55.79,55.95,37964.12181894034,32.3287,32.4388,32.3287,32.4214,37964.1218
2014-06-02 11:30:00,55.96,55.99,55.91,55.96,17104.71422611598,32.4272,32.4446,32.3982,32.4272,17104.7142
2014-06-02 11:35:00,55.97,55.97,55.94,55.95,7092.198581560284,32.433,32.433,32.4156,32.4214,7092.1986
2014-06-02 11:40:00,55.96,56.02,55.96,55.99,13071.895424836604,32.4272,32.4619,32.4272,32.4446,13071.8954
2014-06-02 11:45:00,56.0,56.05,56.0,56.03,16965.651508830484,32.4504,32.4793,32.4504,32.4677,16965.6515
2014-06-02 11:50:00,56.03,56.05,56.02,56.03,9456.264775413712,32.4677,32.4793,32.4619,32.4677,9456.2648
2014-06-02 11:55:00,56.03,56.08,56.02,56.08,17521.902377972467,32.4677,32.4967,32.4619,32.4967,17521.9024
2014-06-02 12:00:00,56.08,56.08,56.05,56.08,13489.08357669309,32.4967,32.4967,32.4793,32.4967,13489.0836
2014-06-02 12:05:00,56.07,56.09,56.07,56.08,13210.958142122096,32.4909,32.5025,32.4909,32.4967,13210.9581
2014-06-02 12:10:00,56.08,56.09,56.07,56.08,11125.017382839662,32.4967,32.5025,32.4909,32.4967,11125.0174
2014-06-02 12:15:00,56.07,56.08,56.07,56.08,10012.515644555697,32.4909,32.4967,32.4909,32.4967,10012.5156
2014-06-02 12:20:00,56.08,56.09,56.07,56.08,10985.954665554164,32.4967,32.5025,32.4909,32.4967,10985.9547
2014-06-02 12:25:00,56.07,56.08,56.05,56.07,10290.641079126686,32.4909,32.4967,32.4793,32.4909,10290.6411
2014-06-02 12:30:00,56.08,56.08,56.05,56.06,6675.010429703797,32.4967,32.4967,32.4793,32.4851,6675.0104
2014-06-02 12:35:00,56.06,56.09,56.06,56.08,14184.397163120568,32.4851,32.5025,32.4851,32.4967,14184.3972
2014-06-02 12:40:00,56.08,56.08,56.07,56.08,2781.2543457099155,32.4967,32.4967,32.4909,32.4967,2781.2543
2014-06-02 12:45:00,56.08,56.09,56.07,56.08,7092.198581560284,32.4967,32.5025,32.4909,32.4967,7092.1986
2014-06-02 12:50:00,56.07,56.08,56.07,56.08,5562.508691419831,32.4909,32.4967,32.4909,32.4967,5562.5087
2014-06-02 12:55:00,56.07,56.08,56.07,56.08,10290.641079126686,32.4909,32.4967,32.4909,32.4967,10290.6411
2014-06-02 13:00:00,56.08,56.09,56.08,56.09,8204.70031984425,32.4967,32.5025,32.4967,32.5025,8204.7003
2014-06-02 13:05:00,56.09,56.09,56.06,56.07,12932.832707551106,32.5025,32.5025,32.4851,32.4909,12932.8327
2014-06-02 13:10:00,56.07,56.08,56.05,56.05,12237.519121123629,32.4909,32.4967,32.4793,32.4793,12237.5191
2014-06-02 13:15:00,56.05,56.07,56.05,56.05,6953.135864274788,32.4793,32.4909,32.4793,32.4793,6953.1359
2014-06-02 13:20:00,56.05,56.08,56.03,56.07,11542.20553469615,32.4793,32.4967,32.4677,32.4909,11542.2055
2014-06-02 13:25:00,56.07,56.08,56.07,56.07,6814.073146989293,32.4909,32.4967,32.4909,32.4909,6814.0731
2014-06-02 13:30:00,56.08,56.08,56.05,56.06,17382.839660686972,32.4967,32.4967,32.4793,32.4851,17382.8397
2014-06-02 13:35:00,56.06,56.06,56.04,56.04,10846.89194826867,32.4851,32.4851,32.4735,32.4735,10846.8919
2014-06-02 13:40:00,56.04,56.05,56.02,56.02,25170.35182867473,32.4735,32.4793,32.4619,32.4619,25170.3518
2014-06-02 13:45:00,56.03,56.06,56.03,56.05,9456.264775413712,32.4677,32.4851,32.4677,32.4793,9456.2648
2014-06-02 13:50:00,56.06,56.07,56.03,56.04,16409.4006396885,32.4851,32.4909,32.4677,32.4735,16409.4006
2014-06-02 13:55:00,56.05,56.08,56.05,56.08,28090.668891670142,32.4793,32.4967,32.4793,32.4967,28090.6689
2014-06-02 14:00:00,56.07,56.08,56.07,56.07,8621.888471700739,32.4909,32.4967,32.4909,32.4909,8621.8885
2014-06-02 14:05:00,56.07,56.08,56.07,56.08,19190.65498539841,32.4909,32.4967,32.4909,32.4967,19190.655
2014-06-02 14:10:00,56.08,56.13,56.08,56.1,50062.57822277848,32.4967,32.5257,32.4967,32.5083,50062.5782
2014-06-02 14:15:00,56.1,56.12,56.09,56.12,9873.4529272702,32.5083,32.5199,32.5025,32.5199,9873.4529
2014-06-02 14:20:00,56.12,56.14,56.12,56.13,11820.33096926714,32.5199,32.5315,32.5199,32.5257,11820.331
2014-06-02 14:25:00,56.13,56.15,56.13,56.13,9039.076623557225,32.5257,32.5373,32.5257,32.5257,9039.0766
2014-06-02 14:30:00,56.13,56.14,56.1,56.11,11125.017382839662,32.5257,32.5315,32.5083,32.5141,11125.0174
2014-06-02 14:35:00,56.11,56.15,56.11,56.15,19607.843137254906,32.5141,32.5373,32.5141,32.5373,19607.8431
2014-06-02 14:40:00,56.15,56.16,56.13,56.13,12376.581838409124,32.5373,32.5431,32.5257,32.5257,12376.5818
2014-06-02 14:45:00,56.14,56.19,56.14,56.18,16270.337922403003,32.5315,32.5605,32.5315,32.5547,16270.3379
2014-06-02 14:50:00,56.18,56.2,56.15,56.2,37964.12181894034,32.5547,32.5662,32.5373,32.5662,37964.1218
2014-06-02 14:55:00,56.19,56.19,56.15,56.16,16826.58879154499,32.5605,32.5605,32.5373,32.5431,16826.5888
2014-06-02 15:00:00,56.16,56.17,56.14,56.15,20720.34487553887,32.5431,32.5489,32.5315,32.5373,20720.3449
2014-06-02 15:05:00,56.15,56.16,56.15,56.15,18912.529550827425,32.5373,32.5431,32.5373,32.5373,18912.5296
2014-06-02 15:10:00,56.15,56.16,56.1,56.1,22389.09748296482,32.5373,32.5431,32.5083,32.5083,22389.0975
2014-06-02 15:15:00,56.1,56.15,56.1,56.15,18078.15324711445,32.5083,32.5373,32.5083,32.5373,18078.1532
2014-06-02 15:20:00,56.15,56.15,56.13,56.13,26700.041718815188,32.5373,32.5373,32.5257,32.5257,26700.0417
2014-06-02 15:25:00,56.13,56.14,56.13,56.13,16409.4006396885,32.5257,32.5315,32.5257,32.5257,16409.4006
2014-06-02 15:30:00,56.13,56.16,56.13,56.15,21832.84661382284,32.5257,32.5431,32.5257,32.5373,21832.8466
2014-06-02 15:35:00,56.15,56.16,56.12,56.13,32679.738562091505,32.5373,32.5431,32.5199,32.5257,32679.7386
2014-06-02 15:40:00,56.13,56.15,56.13,56.15,28090.668891670142,32.5257,32.5373,32.5257,32.5373,28090.6689
2014-06-02 15:45:00,56.15,56.17,56.15,56.17,35182.86747323043,32.5373,32.5489,32.5373,32.5489,35182.8675
2014-06-02 15:50:00,56.16,56.17,56.12,56.13,98873.59198998749,32.5431,32.5489,32.5199,32.5257,98873.592
2014-06-02 15:55:00,56.13,56.19,56.13,56.18,172715.89486858575,32.5257,32.5605,32.5257,32.5547,172715.8949
2014-06-03 09:30:00,56.08,56.13,55.87,56.03,79543.87428730358,32.4967,32.5257,32.375,32.4677,79543.8743
2014-06-03 09:35:00,55.99,56.22,55.97,56.22,70365.73494646086,32.4446,32.5778,32.433,32.5778,70365.7349
2014-06-03 09:40:00,56.21,56.36,56.18,56.36,78570.43526630511,32.572,32.659,32.5547,32.659,78570.4353
2014-06-03 09:45:00,56.36,56.37,56.3,56.35,40467.25073007927,32.659,32.6648,32.6242,32.6532,40467.2507
2014-06-03 09:50:00,56.32,56.4,56.31,56.36,35460.992907801425,32.6358,32.6821,32.63,32.659,35460.9929
2014-06-03 09:55:00,56.36,56.45,56.35,56.45,19746.9058545404,32.659,32.7111,32.6532,32.7111,19746.9059
2014-06-03 10:00:00,56.43,56.51,56.42,56.49,54234.45974134335,32.6995,32.7459,32.6937,32.7343,54234.4597
2014-06-03 10:05:00,56.48,56.53,56.42,56.42,32123.48769294952,32.7285,32.7575,32.6937,32.6937,32123.4877
2014-06-03 10:10:00,56.42,56.46,56.37,56.46,33235.98943123349,32.6937,32.7169,32.6648,32.7169,33235.9894
2014-06-03 10:15:00,56.46,56.49,56.41,56.43,39632.874426366296,32.7169,32.7343,32.6879,32.6995,39632.8744
2014-06-03 10:20:00,56.43,56.49,56.41,56.49,26004.72813238771,32.6995,32.7343,32.6879,32.7343,26004.7281
2014-06-03 10:25:00,56.49,56.5,56.44,56.46,35878.18105965791,32.7343,32.7401,32.7053,32.7169,35878.1811
2014-06-03 10:30:00,56.46,56.5,56.43,56.49,55625.08691419831,32.7169,32.7401,32.6995,32.7343,55625.0869
2014-06-03 10:35:00,56.49,56.51,56.49,56.49,24753.163676818247,32.7343,32.7459,32.7343,32.7343,24753.1637
2014-06-03 10:40:00,56.49,56.52,56.41,56.42,52843.83256848839,32.7343,32.7517,32.6879,32.6937,52843.8326
2014-06-03 10:45:00,56.41,56.46,56.33,56.43,65637.602558754,32.6879,32.7169,32.6416,32.6995,65637.6026
2014-06-03 10:50:00,56.44,56.46,56.39,56.41,49367.264636351,32.7053,32.7169,32.6763,32.6879,49367.2646
2014-06-03 10:55:00,56.41,56.45,56.41,56.45,42970.37964121819,32.6879,32.7111,32.6879,32.7111,42970.3796
2014-06-03 11:00:00,56.44,56.47,56.44,56.46,36017.243776943404,32.7053,32.7227,32.7053,32.7169,36017.2438
2014-06-03 11:05:00,56.46,56.46,56.44,56.45,20998.47031010986,32.7169,32.7169,32.7053,32.7111,20998.4703
2014-06-03 11:10:00,56.45,56.46,56.41,56.42,25309.41454596023,32.7111,32.7169,32.6879,32.6937,25309.4145
2014-06-03 11:15:00,56.41,56.42,56.38,56.41,34487.553886802954,32.6879,32.6937,32.6706,32.6879,34487.5539
2014-06-03 11:20:00,56.41,56.44,56.38,56.43,17939.090529828954,32.6879,32.7053,32.6706,32.6995,17939.0905
2014-06-03 11:25:00,56.43,56.45,56.42,56.43,71617.29940203032,32.6995,32.7111,32.6937,32.6995,71617.2994
2014-06-03 11:30:00,56.42,56.45,56.41,56.43,39354.748991795306,32.6937,32.7111,32.6879,32.6995,39354.749
2014-06-03 11:35:00,56.43,56.46,56.43,56.44,33514.114865804484,32.6995,32.7169,32.6995,32.7053,33514.1149
2014-06-03 11:40:00,56.43,56.49,56.43,56.46,105409.5397024058,32.6995,32.7343,32.6995,32.7169,105409.5397
2014-06-03 11:45:00,56.45,56.51,56.45,56.49,17800.02781254346,32.7111,32.7459,32.7111,32.7343,17800.0278
2014-06-03 11:50:00,56.5,56.52,56.49,56.5,15853.149770546515,32.7401,32.7517,32.7343,32.7401,15853.1498
2014-06-03 11:55:00,56.5,56.51,56.49,56.5,15435.961618690031,32.7401,32.7459,32.7343,32.7401,15435.9616
2014-06-03 12:00:00,56.5,56.52,56.49,56.49,18773.46683354193,32.7401,32.7517,32.7343,32.7343,18773.4668
2014-06-03 12:05:00,56.49,56.5,56.45,56.46,24892.22639410374,32.7343,32.7401,32.7111,32.7169,24892.2264
2014-06-03 12:10:00,56.46,56.53,56.44,56.52,20859.40759282437,32.7169,32.7575,32.7053,32.7517,20859.4076
2014-06-03 12:15:00,56.53,56.53,56.49,56.51,18356.27868168544,32.7575,32.7575,32.7343,32.7459,18356.2787
2014-06-03 12:20:00,56.51,56.52,56.51,56.51,11125.017382839662,32.7459,32.7517,32.7459,32.7459,11125.0174
2014-06-03 12:25:00,56.51,56.53,56.51,56.51,17243.776943401477,32.7459,32.7575,32.7459,32.7459,17243.7769
2014-06-03 12:30:00,56.52,56.54,56.5,56.5,18912.529550827425,32.7517,32.7633,32.7401,32.7401,18912.5296
2014-06-03 12:35:00,56.51,56.51,56.46,56.47,14462.52259769156,32.7459,32.7459,32.7169,32.7227,14462.5226
2014-06-03 12:40:00,56.47,56.51,56.46,56.51,14462.52259769156,32.7227,32.7459,32.7169,32.7459,14462.5226
2014-06-03 12:45:00,56.51,56.56,56.51,56.56,24753.163676818247,32.7459,32.7749,32.7459,32.7749,24753.1637
2014-06-03 12:50:00,56.56,56.56,56.55,56.56,14879.710749548049,32.7749,32.7749,32.7691,32.7749,14879.7107
2014-06-03 12:55:00,56.56,56.58,56.54,56.58,19051.59226811292,32.7749,32.7864,32.7633,32.7864,19051.5923
2014-06-03 13:00:00,56.57,56.59,56.57,56.58,23918.78737310527,32.7807,32.7922,32.7807,32.7864,23918.7874
2014-06-03 13:05:00,56.58,56.6,56.58,56.59,22250.034765679324,32.7864,32.798,32.7864,32.7922,22250.0348
2014-06-03 13:10:00,56.59,56.59,56.56,56.58,45473.50855235712,32.7922,32.7922,32.7749,32.7864,45473.5086
2014-06-03 13:15:00,56.57,56.58,56.49,56.51,20442.21944096788,32.7807,32.7864,32.7343,32.7459,20442.2194
2014-06-03 13:20:00,56.51,56.54,56.51,56.54,16826.58879154499,32.7459,32.7633,32.7459,32.7633,16826.5888
2014-06-03 13:25:00,56.54,56.56,56.51,56.54,17243.776943401477,32.7633,32.7749,32.7459,32.7633,17243.7769
2014-06-03 13:30:00,56.54,56.56,56.53,56.56,18217.215964399948,32.7633,32.7749,32.7575,32.7749,18217.216
2014-06-03 13:35:00,56.56,56.57,56.54,56.57,17939.090529828954,32.7749,32.7807,32.7633,32.7807,17939.0905
2014-06-03 13:40:00,56.56,56.57,56.54,56.56,26978.16715338618,32.7749,32.7807,32.7633,32.7749,26978.1672
2014-06-03 13:45:00,56.56,56.59,56.55,56.56,15575.024335975526,32.7749,32.7922,32.7691,32.7749,15575.0243
2014-06-03 13:50:00,56.56,56.59,56.56,56.58,13906.271728549576,32.7749,32.7922,32.7749,32.7864,13906.2717
2014-06-03 13:55:00,56.58,56.59,56.57,56.58,16826.58879154499,32.7864,32.7922,32.7807,32.7864,16826.5888
2014-06-03 14:00:00,56.59,56.59,56.52,56.52,19885.96857182589,32.7922,32.7922,32.7517,32.7517,19885.9686
2014-06-03 14:05:00,56.51,56.54,56.51,56.53,18217.215964399948,32.7459,32.7633,32.7459,32.7575,18217.216
2014-06-03 14:10:00,56.52,56.53,56.46,56.47,25448.477263245724,32.7517,32.7575,32.7169,32.7227,25448.4773
2014-06-03 14:15:00,56.46,56.49,56.46,56.48,22110.97204839383,32.7169,32.7343,32.7169,32.7285,22110.972
2014-06-03 14:20:00,56.49,56.5,56.48,56.49,21137.53302739536,32.7343,32.7401,32.7285,32.7343,21137.533
2014-06-03 14:25:00,56.49,56.52,56.49,56.51,15435.961618690031,32.7343,32.7517,32.7343,32.7459,15435.9616
2014-06-03 14:30:00,56.51,56.53,56.48,56.49,25726.60269781672,32.7459,32.7575,32.7285,32.7343,25726.6027
2014-06-03 14:35:00,56.48,56.49,56.45,56.45,20998.47031010986,32.7285,32.7343,32.7111,32.7111,20998.4703
2014-06-03 14:40:00,56.45,56.49,56.45,56.49,19746.9058545404,32.7111,32.7343,32.7111,32.7343,19746.9059
2014-06-03 14:45:00,56.49,56.53,56.49,56.52,16409.4006396885,32.7343,32.7575,32.7343,32.7517,16409.4006
2014-06-03 14:50:00,56.51,56.53,56.5,56.53,23640.66193853428,32.7459,32.7575,32.7401,32.7575,23640.6619
2014-06-03 14:55:00,56.54,56.54,56.49,56.51,20303.156723682383,32.7633,32.7633,32.7343,32.7459,20303.1567
2014-06-03 15:00:00,56.51,56.51,56.47,56.5,39493.8117090808,32.7459,32.7459,32.7227,32.7401,39493.8117
2014-06-03 15:05:00,56.52,56.54,56.5,56.54,23362.53650396329,32.7517,32.7633,32.7401,32.7633,23362.5365
2014-06-03 15:10:00,56.54,56.55,56.53,56.54,22806.285634821303,32.7633,32.7691,32.7575,32.7633,22806.2856
2014-06-03 15:15:00,56.54,56.56,56.53,56.56,31150.04867195105,32.7633,32.7749,32.7575,32.7749,31150.0487
2014-06-03 15:20:00,56.56,56.57,56.55,56.56,28090.668891670142,32.7749,32.7807,32.7691,32.7749,28090.6689
2014-06-03 15:25:00,56.56,56.62,56.56,56.61,42831.316923932696,32.7749,32.8096,32.7749,32.8038,42831.3169
2014-06-03 15:30:00,56.61,56.64,56.6,56.6,47976.63746349604,32.8038,32.8212,32.798,32.798,47976.6375
2014-06-03 15:35:00,56.6,56.6,56.54,56.56,59657.90571547768,32.798,32.798,32.7633,32.7749,59657.9057
2014-06-03 15:40:00,56.57,56.57,56.52,56.53,95397.0240578501,32.7807,32.7807,32.7517,32.7575,95397.0241
2014-06-03 15:45:00,56.53,56.54,56.51,56.52,63134.47364761508,32.7575,32.7633,32.7459,32.7517,63134.4736
2014-06-03 15:50:00,56.53,56.56,56.51,56.56,152968.98901404534,32.7575,32.7749,32.7459,32.7749,152968.989
2014-06-03 15:55:00,56.56,56.59,56.56,56.56,140036.15630649423,32.7749,32.7922,32.7749,32.7749,140036.1563
2014-06-04 09:30:00,56.55,56.55,56.26,56.38,110693.92295925465,32.7691,32.7691,32.601,32.6706,110693.923
2014-06-04 09:35:00,56.36,56.38,56.18,56.26,58406.34125990822,32.659,32.6706,32.5547,32.601,58406.3413
2014-06-04 09:40:00,56.3,56.33,56.2,56.21,87609.51188986233,32.6242,32.6416,32.5662,32.572,87609.5119
2014-06-04 09:45:00,56.23,56.46,56.23,56.44,53539.14615491587,32.5836,32.7169,32.5836,32.7053,53539.1462
2014-06-04 09:50:00,56.44,56.51,56.43,56.49,43109.442358503686,32.7053,32.7459,32.6995,32.7343,43109.4424
2014-06-04 09:55:00,56.47,56.48,56.31,56.33,74954.80461688222,32.7227,32.7285,32.63,32.6416,74954.8046
2014-06-04 10:00:00,56.35,56.46,56.35,56.43,42831.316923932696,32.6532,32.7169,32.6532,32.6995,42831.3169
2014-06-04 10:05:00,56.42,56.43,56.33,56.34,58684.46669447921,32.6937,32.6995,32.6416,32.6474,58684.4667
2014-06-04 10:10:00,56.33,56.35,56.25,56.26,37825.05910165485,32.6416,32.6532,32.5952,32.601,37825.0591
2014-06-04 10:15:00,56.25,56.27,56.2,56.21,32957.8639966625,32.5952,32.6068,32.5662,32.572,32957.864
2014-06-04 10:20:00,56.21,56.26,56.19,56.2,21137.53302739536,32.572,32.601,32.5605,32.5662,21137.533
2014-06-04 10:25:00,56.2,56.23,56.16,56.18,18912.529550827425,32.5662,32.5836,32.5431,32.5547,18912.5296
2014-06-04 10:30:00,56.2,56.25,56.19,56.2,20442.21944096788,32.5662,32.5952,32.5605,32.5662,20442.2194
2014-06-04 10:35:00,56.2,56.25,56.2,56.24,30315.67236823808,32.5662,32.5952,32.5662,32.5894,30315.6724
2014-06-04 10:40:00,56.25,56.31,56.23,56.29,30871.923237380062,32.5952,32.63,32.5836,32.6184,30871.9232
2014-06-04 10:45:00,56.29,56.31,56.27,56.27,12793.769990265611,32.6184,32.63,32.6068,32.6068,12793.77
2014-06-04 10:50:00,56.28,56.37,56.27,56.36,14879.710749548049,32.6126,32.6648,32.6068,32.659,14879.7107
2014-06-04 10:55:00,56.37,56.37,56.32,56.34,17243.776943401477,32.6648,32.6648,32.6358,32.6474,17243.7769
2014-06-04 11:00:00,56.35,56.36,56.31,56.36,47420.38659435406,32.6532,32.659,32.63,32.659,47420.3866
2014-06-04 11:05:00,56.36,56.38,56.32,56.36,41718.81518564873,32.659,32.6706,32.6358,32.659,41718.8152
2014-06-04 11:10:00,56.36,56.36,56.34,56.35,11820.33096926714,32.659,32.659,32.6474,32.6532,11820.331
2014-06-04 11:15:00,56.35,56.35,56.31,56.31,16965.651508830484,32.6532,32.6532,32.63,32.63,16965.6515
2014-06-04 11:20:00,56.31,56.33,56.3,56.33,17104.71422611598,32.63,32.6416,32.6242,32.6416,17104.7142
2014-06-04 11:25:00,56.33,56.35,56.32,56.33,17243.776943401477,32.6416,32.6532,32.6358,32.6416,17243.7769
2014-06-04 11:30:00,56.33,56.36,56.3,56.35,12515.64455569462,32.6416,32.659,32.6242,32.6532,12515.6446
2014-06-04 11:35:00,56.36,56.41,56.36,56.4,24335.97552496176,32.659,32.6879,32.659,32.6821,24335.9755
2014-06-04 11:40:00,56.4,56.4,56.36,56.38,17243.776943401477,32.6821,32.6821,32.659,32.6706,17243.7769
2014-06-04 11:45:00,56.39,56.41,56.38,56.38,13767.209011264082,32.6763,32.6879,32.6706,32.6706,13767.209
2014-06-04 11:50:00,56.39,56.41,56.36,56.41,34765.679321373944,32.6763,32.6879,32.659,32.6879,34765.6793
2014-06-04 11:55:00,56.42,56.43,56.41,56.41,54790.71061048533,32.6937,32.6995,32.6879,32.6879,54790.7106
2014-06-04 12:00:00,56.42,56.45,56.42,56.45,36712.557363370885,32.6937,32.7111,32.6937,32.7111,36712.5574
2014-06-04 12:05:00,56.44,56.46,56.43,56.46,18634.40411625643,32.7053,32.7169,32.6995,32.7169,18634.4041
2014-06-04 12:10:00,56.46,56.46,56.41,56.42,34209.42845223196,32.7169,32.7169,32.6879,32.6937,34209.4285
2014-06-04 12:15:00,56.42,56.43,56.41,56.42,19190.65498539841,32.6937,32.6995,32.6879,32.6937,19190.655
2014-06-04 12:20:00,56.42,56.46,56.41,56.46,9178.13934084272,32.6937,32.7169,32.6879,32.7169,9178.1393
2014-06-04 12:25:00,56.46,56.52,56.46,56.51,13767.209011264082,32.7169,32.7517,32.7169,32.7459,13767.209
2014-06-04 12:30:00,56.51,56.51,56.45,56.49,18356.27868168544,32.7459,32.7459,32.7111,32.7343,18356.2787
2014-06-04 12:35:00,56.5,56.54,56.49,56.53,12932.832707551106,32.7401,32.7633,32.7343,32.7575,12932.8327
2014-06-04 12:40:00,56.53,56.54,56.51,56.54,21415.658461966348,32.7575,32.7633,32.7459,32.7633,21415.6585
2014-06-04 12:45:00,56.54,56.54,56.51,56.52,9039.076623557225,32.7633,32.7633,32.7459,32.7517,9039.0766
2014-06-04 12:50:00,56.53,56.53,56.51,56.53,5145.320539563343,32.7575,32.7575,32.7459,32.7575,5145.3205
2014-06-04 12:55:00,56.53,56.55,56.51,56.54,27812.54345709916,32.7575,32.7691,32.7459,32.7633,27812.5435
2014-06-04 13:00:00,56.54,56.58,56.54,56.58,39354.748991795306,32.7633,32.7864,32.7633,32.7864,39354.749
2014-06-04 13:05:00,56.58,56.61,56.57,56.6,15714.087053261022,32.7864,32.8038,32.7807,32.798,15714.0871
2014-06-04 13:10:00,56.6,56.6,56.59,56.6,11403.142817410651,32.798,32.798,32.7922,32.798,11403.1428
2014-06-04 13:15:00,56.59,56.62,56.59,56.59,30037.546933667087,32.7922,32.8096,32.7922,32.7922,30037.5469
2014-06-04 13:20:00,56.59,56.6,56.56,56.6,28507.85704352664,32.7922,32.798,32.7749,32.798,28507.857
2014-06-04 13:25:00,56.59,56.59,56.54,56.54,19885.96857182589,32.7922,32.7922,32.7633,32.7633,19885.9686
2014-06-04 13:30:00,56.55,56.56,56.54,56.54,19607.843137254906,32.7691,32.7749,32.7633,32.7633,19607.8431
2014-06-04 13:35:00,56.53,56.56,56.53,56.56,21693.78389653734,32.7575,32.7749,32.7575,32.7749,21693.7839
2014-06-04 13:40:00,56.56,56.56,56.54,56.56,21971.90933110833,32.7749,32.7749,32.7633,32.7749,21971.9093
2014-06-04 13:45:00,56.55,56.56,56.54,56.55,14184.397163120568,32.7691,32.7749,32.7633,32.7691,14184.3972
2014-06-04 13:50:00,56.55,56.56,56.54,56.56,11820.33096926714,32.7691,32.7749,32.7633,32.7749,11820.331
2014-06-04 13:55:00,56.55,56.55,56.53,56.54,12376.581838409124,32.7691,32.7691,32.7575,32.7633,12376.5818
2014-06-04 14:00:00,56.54,56.55,56.54,56.54,21276.595744680853,32.7633,32.7691,32.7633,32.7633,21276.5957
2014-06-04 14:05:00,56.54,56.57,56.54,56.57,33931.30301766097,32.7633,32.7807,32.7633,32.7807,33931.303
2014-06-04 14:10:00,56.57,56.57,56.55,56.56,13350.020859407594,32.7807,32.7807,32.7691,32.7749,13350.0209
2014-06-04 14:15:00,56.56,56.56,56.53,56.54,17382.839660686972,32.7749,32.7749,32.7575,32.7633,17382.8397
2014-06-04 14:20:00,56.54,56.54,56.48,56.49,20303.156723682383,32.7633,32.7633,32.7285,32.7343,20303.1567
2014-06-04 14:25:00,56.5,56.51,56.5,56.51,10985.954665554164,32.7401,32.7459,32.7401,32.7459,10985.9547
2014-06-04 14:30:00,56.51,56.54,56.51,56.54,12515.64455569462,32.7459,32.7633,32.7459,32.7633,12515.6446
2014-06-04 14:35:00,56.54,56.54,56.51,56.54,13210.958142122096,32.7633,32.7633,32.7459,32.7633,13210.9581
2014-06-04 14:40:00,56.53,56.53,56.51,56.51,18912.529550827425,32.7575,32.7575,32.7459,32.7459,18912.5296
2014-06-04 14:45:00,56.51,56.53,56.51,56.52,18217.215964399948,32.7459,32.7575,32.7459,32.7517,18217.216
2014-06-04 14:50:00,56.51,56.53,56.51,56.53,13489.08357669309,32.7459,32.7575,32.7459,32.7575,13489.0836
2014-06-04 14:55:00,56.52,56.53,56.51,56.53,16131.275205117508,32.7517,32.7575,32.7459,32.7575,16131.2752
2014-06-04 15:00:00,56.52,56.53,56.51,56.52,28785.982478097623,32.7517,32.7575,32.7459,32.7517,28785.9825
2014-06-04 15:05:00,56.52,56.53,56.51,56.51,17382.839660686972,32.7517,32.7575,32.7459,32.7459,17382.8397
2014-06-04 15:10:00,56.51,56.53,56.51,56.53,23918.78737310527,32.7459,32.7575,32.7459,32.7575,23918.7874
2014-06-04 15:15:00,56.53,56.57,56.51,56.57,38381.30997079684,32.7575,32.7807,32.7459,32.7807,38381.31
2014-06-04 15:20:00,56.57,56.59,56.56,56.57,64525.100820470034,32.7807,32.7922,32.7749,32.7807,64525.1008
2014-06-04 15:25:00,56.58,56.59,56.56,56.57,27117.22987067168,32.7864,32.7922,32.7749,32.7807,27117.2299
2014-06-04 15:30:00,56.57,56.59,56.56,56.56,37964.12181894034,32.7807,32.7922,32.7749,32.7749,37964.1218
2014-06-04 15:35:00,56.56,56.58,56.56,56.56,33931.30301766097,32.7749,32.7864,32.7749,32.7749,33931.303
2014-06-04 15:40:00,56.57,56.57,56.53,56.54,51731.33083020442,32.7807,32.7807,32.7575,32.7633,51731.3308
2014-06-04 15:45:00,56.54,56.54,56.49,56.49,79543.87428730358,32.7633,32.7633,32.7343,32.7343,79543.8743
2014-06-04 15:50:00,56.49,56.56,56.49,56.56,114587.67904324851,32.7343,32.7749,32.7343,32.7749,114587.679
2014-06-04 15:55:00,56.55,56.61,56.55,56.6,221944.09678765124,32.7691,32.8038,32.7691,32.798,221944.0968
2014-06-05 09:30:00,56.72,56.75,56.63,56.69,47420.38659435406,32.8676,32.885,32.8154,32.8502,47420.3866
2014-06-05 09:35:00,56.69,56.72,56.6,56.62,20581.28215825337,32.8502,32.8676,32.798,32.8096,20581.2822
2014-06-05 09:40:00,56.62,56.73,56.49,56.72,22389.09748296482,32.8096,32.8734,32.7343,32.8676,22389.0975
2014-06-05 09:45:00,56.73,56.78,56.72,56.74,17939.090529828954,32.8734,32.9023,32.8676,32.8792,17939.0905
2014-06-05 09:50:00,56.77,56.77,56.68,56.7,20859.40759282437,32.8965,32.8965,32.8444,32.856,20859.4076
2014-06-05 09:55:00,56.71,56.77,56.69,56.74,20720.34487553887,32.8618,32.8965,32.8502,32.8792,20720.3449
2014-06-05 10:00:00,56.75,56.77,56.67,56.67,11125.017382839662,32.885,32.8965,32.8386,32.8386,11125.0174
2014-06-05 10:05:00,56.67,56.72,56.56,56.56,16548.463356973996,32.8386,32.8676,32.7749,32.7749,16548.4634
2014-06-05 10:10:00,56.56,56.59,56.54,56.57,21276.595744680853,32.7749,32.7922,32.7633,32.7807,21276.5957
2014-06-05 10:15:00,56.55,56.59,56.53,56.55,30593.79780280907,32.7691,32.7922,32.7575,32.7691,30593.7978
2014-06-05 10:20:00,56.54,56.6,56.54,56.58,26143.790849673205,32.7633,32.798,32.7633,32.7864,26143.7908
2014-06-05 10:25:00,56.59,56.65,56.57,56.65,49923.51550549298,32.7922,32.827,32.7807,32.827,49923.5155
2014-06-05 10:30:00,56.65,56.67,56.63,56.64,12654.707272980117,32.827,32.8386,32.8154,32.8212,12654.7073
2014-06-05 10:35:00,56.63,56.67,56.63,56.67,14601.585314977056,32.8154,32.8386,32.8154,32.8386,14601.5853
2014-06-05 10:40:00,56.67,56.76,56.67,56.73,10846.89194826867,32.8386,32.8908,32.8386,32.8734,10846.8919
2014-06-05 10:45:00,56.72,56.72,56.65,56.72,18773.46683354193,32.8676,32.8676,32.827,32.8676,18773.4668
2014-06-05 10:50:00,56.71,56.72,56.63,56.67,100264.21916284243,32.8618,32.8676,32.8154,32.8386,100264.2192
2014-06-05 10:55:00,56.67,56.72,56.65,56.72,17521.902377972467,32.8386,32.8676,32.827,32.8676,17521.9024
2014-06-05 11:00:00,56.7,56.72,56.65,56.69,25587.539980531223,32.856,32.8676,32.827,32.8502,25587.54
2014-06-05 11:05:00,56.69,56.74,56.69,56.74,9178.13934084272,32.8502,32.8792,32.8502,32.8792,9178.1393
2014-06-05 11:10:00,56.74,56.79,56.74,56.76,14462.52259769156,32.8792,32.9081,32.8792,32.8908,14462.5226
2014-06-05 11:15:00,56.76,56.79,56.76,56.79,9456.264775413712,32.8908,32.9081,32.8908,32.9081,9456.2648
2014-06-05 11:20:00,56.78,56.8,56.77,56.79,12098.456403838132,32.9023,32.9139,32.8965,32.9081,12098.4564
2014-06-05 11:25:00,56.79,56.8,56.78,56.78,11959.393686552636,32.9081,32.9139,32.9023,32.9023,11959.3937
2014-06-05 11:30:00,56.78,56.85,56.77,56.84,53817.27158948686,32.9023,32.9429,32.8965,32.9371,53817.2716
2014-06-05 11:35:00,56.84,56.86,56.83,56.85,19885.96857182589,32.9371,32.9487,32.9313,32.9429,19885.9686
2014-06-05 11:40:00,56.85,56.91,56.84,56.9,30037.546933667087,32.9429,32.9777,32.9371,32.9719,30037.5469
2014-06-05 11:45:00,56.89,56.93,56.89,56.91,8204.70031984425,32.9661,32.9893,32.9661,32.9777,8204.7003
2014-06-05 11:50:00,56.92,56.95,56.88,56.91,63134.47364761508,32.9835,33.0009,32.9603,32.9777,63134.4736
2014-06-05 11:55:00,56.92,56.92,56.9,56.92,14879.710749548049,32.9835,32.9835,32.9719,32.9835,14879.7107
2014-06-05 12:00:00,56.92,56.97,56.88,56.97,33792.24030037547,32.9835,33.0124,32.9603,33.0124,33792.2403
2014-06-05 12:05:00,56.97,56.98,56.95,56.97,12376.581838409124,33.0124,33.0182,33.0009,33.0124,12376.5818
2014-06-05 12:10:00,56.97,57.01,56.96,57.01,46307.88485607009,33.0124,33.0356,33.0066,33.0356,46307.8849
2014-06-05 12:15:00,57.01,57.02,56.97,56.97,44778.19496592964,33.0356,33.0414,33.0124,33.0124,44778.195
2014-06-05 12:20:00,56.98,57.01,56.97,57.01,13071.895424836604,33.0182,33.0356,33.0124,33.0356,13071.8954
2014-06-05 12:25:00,57.01,57.01,56.98,56.99,16965.651508830484,33.0356,33.0356,33.0182,33.024,16965.6515
2014-06-05 12:30:00,56.98,57.0,56.98,56.98,18773.46683354193,33.0182,33.0298,33.0182,33.0182,18773.4668
2014-06-05 12:35:00,56.99,57.02,56.99,57.02,12932.832707551106,33.024,33.0414,33.024,33.0414,12932.8327
2014-06-05 12:40:00,57.02,57.02,57.0,57.02,13210.958142122096,33.0414,33.0414,33.0298,33.0414,13210.9581
2014-06-05 12:45:00,57.02,57.02,57.0,57.0,14462.52259769156,33.0414,33.0414,33.0298,33.0298,14462.5226
2014-06-05 12:50:00,57.0,57.02,56.99,57.01,7509.386733416772,33.0298,33.0414,33.024,33.0356,7509.3867
2014-06-05 12:55:00,57.0,57.0,56.95,56.98,27117.22987067168,33.0298,33.0298,33.0009,33.0182,27117.2299
2014-06-05 13:00:00,56.98,57.0,56.96,56.99,56737.58865248227,33.0182,33.0298,33.0066,33.024,56737.5887
2014-06-05 13:05:00,57.0,57.05,57.0,57.04,8343.763037129745,33.0298,33.0588,33.0298,33.053,8343.763
2014-06-05 13:10:00,57.04,57.04,56.97,56.97,7787.512167987763,33.053,33.053,33.0124,33.0124,7787.5122
2014-06-05 13:15:00,56.97,57.01,56.97,57.0,10151.578361841192,33.0124,33.0356,33.0124,33.0298,10151.5784
2014-06-05 13:20:00,57.0,57.03,56.99,57.02,4589.069670421361,33.0298,33.0472,33.024,33.0414,4589.0697
2014-06-05 13:25:00,57.02,57.02,56.99,56.99,6257.82227784731,33.0414,33.0414,33.024,33.024,6257.8223
2014-06-05 13:30:00,56.98,56.99,56.94,56.95,10846.89194826867,33.0182,33.024,32.9951,33.0009,10846.8919
2014-06-05 13:35:00,56.93,56.94,56.9,56.9,10985.954665554164,32.9893,32.9951,32.9719,32.9719,10985.9547
2014-06-05 13:40:00,56.91,56.91,56.87,56.89,15296.898901404536,32.9777,32.9777,32.9545,32.9661,15296.8989
2014-06-05 13:45:00,56.88,56.89,56.87,56.88,12654.707272980117,32.9603,32.9661,32.9545,32.9603,12654.7073
2014-06-05 13:50:00,56.88,56.9,56.87,56.9,6535.947712418301,32.9603,32.9719,32.9545,32.9719,6535.9477
2014-06-05 13:55:00,56.88,56.89,56.87,56.89,16687.52607425949,32.9603,32.9661,32.9545,32.9661,16687.5261
2014-06-05 14:00:00,56.89,56.9,56.87,56.89,14601.585314977056,32.9661,32.9719,32.9545,32.9661,14601.5853
2014-06-05 14:05:00,56.89,56.89,56.87,56.89,16548.463356973996,32.9661,32.9661,32.9545,32.9661,16548.4634
2014-06-05 14:10:00,56.88,56.89,56.87,56.87,10846.89194826867,32.9603,32.9661,32.9545,32.9545,10846.8919
2014-06-05 14:15:00,56.87,56.88,56.84,56.84,9039.076623557225,32.9545,32.9603,32.9371,32.9371,9039.0766
2014-06-05 14:20:00,56.84,56.91,56.84,56.91,29620.3587818106,32.9371,32.9777,32.9371,32.9777,29620.3588
2014-06-05 14:25:00,56.92,56.92,56.89,56.9,14045.334445835071,32.9835,32.9835,32.9661,32.9719,14045.3344
2014-06-05 14:30:00,56.89,56.93,56.89,56.9,17382.839660686972,32.9661,32.9893,32.9661,32.9719,17382.8397
2014-06-05 14:35:00,56.9,56.92,56.88,56.92,24196.912807676264,32.9719,32.9835,32.9603,32.9835,24196.9128
2014-06-05 14:40:00,56.92,56.93,56.92,56.92,8621.888471700739,32.9835,32.9893,32.9835,32.9835,8621.8885
2014-06-05 14:45:00,56.92,56.93,56.91,56.92,29759.421499096094,32.9835,32.9893,32.9777,32.9835,29759.4215
2014-06-05 14:50:00,56.92,56.92,56.87,56.88,72868.86385759979,32.9835,32.9835,32.9545,32.9603,72868.8639
2014-06-05 14:55:00,56.89,56.89,56.84,56.85,27395.355305242665,32.9661,32.9661,32.9371,32.9429,27395.3553
2014-06-05 15:00:00,56.84,56.9,56.84,56.9,20025.03128911139,32.9371,32.9719,32.9371,32.9719,20025.0313
2014-06-05 15:05:00,56.89,56.89,56.86,56.87,17660.96509525796,32.9661,32.9661,32.9487,32.9545,17660.9651
2014-06-05 15:10:00,56.87,56.87,56.85,56.85,12932.832707551106,32.9545,32.9545,32.9429,32.9429,12932.8327
2014-06-05 15:15:00,56.86,56.87,56.85,56.87,13350.020859407594,32.9487,32.9545,32.9429,32.9545,13350.0209
2014-06-05 15:20:00,56.88,56.88,56.82,56.83,27951.60617438465,32.9603,32.9603,32.9255,32.9313,27951.6062
2014-06-05 15:25:00,56.83,56.83,56.82,56.82,16826.58879154499,32.9313,32.9313,32.9255,32.9255,16826.5888
2014-06-05 15:30:00,56.82,56.85,56.81,56.82,85801.6965651509,32.9255,32.9429,32.9197,32.9255,85801.6966
2014-06-05 15:35:00,56.82,56.82,56.79,56.81,57711.02767348074,32.9255,32.9255,32.9081,32.9197,57711.0277
2014-06-05 15:40:00,56.8,56.82,56.79,56.82,44639.13224864414,32.9139,32.9255,32.9081,32.9255,44639.1322
2014-06-05 15:45:00,56.82,56.87,56.82,56.86,52009.45626477542,32.9255,32.9545,32.9255,32.9487,52009.4563
2014-06-05 15:50:00,56.87,56.88,56.85,56.87,85662.63384786539,32.9545,32.9603,32.9429,32.9545,85662.6338
2014-06-05 15:55:00,56.88,56.9,56.87,56.88,151161.1736893339,32.9603,32.9719,32.9545,32.9603,151161.1737
2014-06-06 09:30:00,57.02,57.02,56.85,56.89,65220.41440689752,33.0414,33.0414,32.9429,32.9661,65220.4144
2014-06-06 09:35:00,56.87,57.0,56.84,56.97,25031.28911138924,32.9545,33.0298,32.9371,33.0124,25031.2891
2014-06-06 09:40:00,56.99,56.99,56.89,56.95,21971.90933110833,33.024,33.024,32.9661,33.0009,21971.9093
2014-06-06 09:45:00,56.97,57.02,56.9,56.97,20581.28215825337,33.0124,33.0414,32.9719,33.0124,20581.2822
2014-06-06 09:50:00,56.98,56.99,56.92,56.93,15853.149770546515,33.0182,33.024,32.9835,32.9893,15853.1498
2014-06-06 09:55:00,56.92,56.96,56.84,56.96,77596.99624530664,32.9835,33.0066,32.9371,33.0066,77596.9962
2014-06-06 10:00:00,56.97,57.13,56.97,57.12,86914.19830343485,33.0124,33.1052,33.0124,33.0994,86914.1983
2014-06-06 10:05:00,57.13,57.15,57.09,57.14,11542.20553469615,33.1052,33.1167,33.082,33.111,11542.2055
2014-06-06 10:10:00,57.13,57.2,57.13,57.14,24753.163676818247,33.1052,33.1457,33.1052,33.111,24753.1637
2014-06-06 10:15:00,57.15,57.18,57.14,57.15,15575.024335975526,33.1167,33.1341,33.111,33.1167,15575.0243
2014-06-06 10:20:00,57.14,57.15,57.07,57.09,25726.60269781672,33.111,33.1167,33.0704,33.082,25726.6027
2014-06-06 10:25:00,57.1,57.2,57.09,57.2,31428.174106522045,33.0878,33.1457,33.082,33.1457,31428.1741
2014-06-06 10:30:00,57.2,57.24,57.2,57.23,19746.9058545404,33.1457,33.1689,33.1457,33.1631,19746.9059
2014-06-06 10:35:00,57.24,57.24,57.2,57.22,18634.40411625643,33.1689,33.1689,33.1457,33.1573,18634.4041
2014-06-06 10:40:00,57.22,57.24,57.19,57.24,15992.212487832014,33.1573,33.1689,33.1399,33.1689,15992.2125
2014-06-06 10:45:00,57.23,57.27,57.23,57.26,30037.546933667087,33.1631,33.1863,33.1631,33.1805,30037.5469
2014-06-06 10:50:00,57.27,57.31,57.23,57.3,47698.51202892505,33.1863,33.2095,33.1631,33.2037,47698.512
2014-06-06 10:55:00,57.31,57.33,57.3,57.3,22806.285634821303,33.2095,33.2211,33.2037,33.2037,22806.2856
2014-06-06 11:00:00,57.31,57.31,57.24,57.28,65637.602558754,33.2095,33.2095,33.1689,33.1921,65637.6026
2014-06-06 11:05:00,57.26,57.29,57.24,57.28,20859.40759282437,33.1805,33.1979,33.1689,33.1921,20859.4076
2014-06-06 11:10:00,57.28,57.31,57.27,57.28,12793.769990265611,33.1921,33.2095,33.1863,33.1921,12793.77
2014-06-06 11:15:00,57.29,57.33,57.29,57.33,15992.212487832014,33.1979,33.2211,33.1979,33.2211,15992.2125
2014-06-06 11:20:00,57.33,57.34,57.33,57.34,19190.65498539841,33.2211,33.2268,33.2211,33.2268,19190.655
2014-06-06 11:25:00,57.33,57.33,57.29,57.29,10985.954665554164,33.2211,33.2211,33.1979,33.1979,10985.9547
2014-06-06 11:30:00,57.28,57.28,57.24,57.28,13489.08357669309,33.1921,33.1921,33.1689,33.1921,13489.0836
2014-06-06 11:35:00,57.28,57.29,57.26,57.28,8482.825754415242,33.1921,33.1979,33.1805,33.1921,8482.8258
2014-06-06 11:40:00,57.29,57.29,57.27,57.27,6675.010429703797,33.1979,33.1979,33.1863,33.1863,6675.0104
2014-06-06 11:45:00,57.28,57.28,57.25,57.25,6396.884995132806,33.1921,33.1921,33.1747,33.1747,6396.885
2014-06-06 11:50:00,57.25,57.25,57.23,57.23,9456.264775413712,33.1747,33.1747,33.1631,33.1631,9456.2648
2014-06-06 11:55:00,57.23,57.24,57.23,57.23,9734.390209984704,33.1631,33.1689,33.1631,33.1631,9734.3902
2014-06-06 12:00:00,57.23,57.25,57.21,57.21,11403.142817410651,33.1631,33.1747,33.1515,33.1515,11403.1428
2014-06-06 12:05:00,57.21,57.21,57.18,57.2,15575.024335975526,33.1515,33.1515,33.1341,33.1457,15575.0243
2014-06-06 12:10:00,57.19,57.2,57.18,57.2,7787.512167987763,33.1399,33.1457,33.1341,33.1457,7787.5122
2014-06-06 12:15:00,57.21,57.25,57.2,57.24,11681.268251981644,33.1515,33.1747,33.1457,33.1689,11681.2683
2014-06-06 12:20:00,57.24,57.26,57.23,57.23,9178.13934084272,33.1689,33.1805,33.1631,33.1631,9178.1393
2014-06-06 12:25:00,57.23,57.23,57.2,57.2,10429.703796412185,33.1631,33.1631,33.1457,33.1457,10429.7038
2014-06-06 12:30:00,57.2,57.28,57.2,57.28,48671.95104992352,33.1457,33.1921,33.1457,33.1921,48671.951
2014-06-06 12:35:00,57.28,57.33,57.27,57.33,17382.839660686972,33.1921,33.2211,33.1863,33.2211,17382.8397
2014-06-06 12:40:00,57.33,57.35,57.32,57.33,11681.268251981644,33.2211,33.2326,33.2153,33.2211,11681.2683
2014-06-06 12:45:00,57.34,57.36,57.33,57.36,16409.4006396885,33.2268,33.2384,33.2211,33.2384,16409.4006
2014-06-06 12:50:00,57.36,57.41,57.36,57.41,23223.4737866778,33.2384,33.2674,33.2384,33.2674,23223.4738
2014-06-06 12:55:00,57.41,57.42,57.38,57.38,12237.519121123629,33.2674,33.2732,33.25,33.25,12237.5191
2014-06-06 13:00:00,57.38,57.4,57.38,57.39,22945.3483521068,33.25,33.2616,33.25,33.2558,22945.3484
2014-06-06 13:05:00,57.4,57.41,57.39,57.41,13071.895424836604,33.2616,33.2674,33.2558,33.2674,13071.8954
2014-06-06 13:10:00,57.41,57.41,57.38,57.39,36434.431928799895,33.2674,33.2674,33.25,33.2558,36434.4319
2014-06-06 13:15:00,57.39,57.42,57.38,57.41,35878.18105965791,33.2558,33.2732,33.25,33.2674,35878.1811
2014-06-06 13:20:00,57.4,57.43,57.39,57.41,24335.97552496176,33.2616,33.279,33.2558,33.2674,24335.9755
2014-06-06 13:25:00,57.41,57.42,57.4,57.4,9178.13934084272,33.2674,33.2732,33.2616,33.2616,9178.1393
2014-06-06 13:30:00,57.41,57.42,57.39,57.41,34209.42845223196,33.2674,33.2732,33.2558,33.2674,34209.4285
2014-06-06 13:35:00,57.41,57.44,57.41,57.43,16548.463356973996,33.2674,33.2848,33.2674,33.279,16548.4634
2014-06-06 13:40:00,57.43,57.44,57.41,57.41,9873.4529272702,33.279,33.2848,33.2674,33.2674,9873.4529
2014-06-06 13:45:00,57.41,57.43,57.41,57.42,17521.902377972467,33.2674,33.279,33.2674,33.2732,17521.9024
2014-06-06 13:50:00,57.43,57.43,57.39,57.39,8482.825754415242,33.279,33.279,33.2558,33.2558,8482.8258
2014-06-06 13:55:00,57.4,57.4,57.38,57.38,9734.390209984704,33.2616,33.2616,33.25,33.25,9734.3902
2014-06-06 14:00:00,57.38,57.4,57.38,57.39,12098.456403838132,33.25,33.2616,33.25,33.2558,12098.4564
2014-06-06 14:05:00,57.39,57.4,57.38,57.4,9178.13934084272,33.2558,33.2616,33.25,33.2616,9178.1393
2014-06-06 14:10:00,57.39,57.41,57.38,57.39,15296.898901404536,33.2558,33.2674,33.25,33.2558,15296.8989
2014-06-06 14:15:00,57.4,57.41,57.38,57.4,7926.574885273259,33.2616,33.2674,33.25,33.2616,7926.5749
2014-06-06 14:20:00,57.41,57.41,57.38,57.38,44221.94409678766,33.2674,33.2674,33.25,33.25,44221.9441
2014-06-06 14:25:00,57.39,57.42,57.38,57.41,31010.98595466556,33.2558,33.2732,33.25,33.2674,31010.986
2014-06-06 14:30:00,57.4,57.42,57.38,57.38,16409.4006396885,33.2616,33.2732,33.25,33.25,16409.4006
2014-06-06 14:35:00,57.38,57.39,57.35,57.36,16965.651508830484,33.25,33.2558,33.2326,33.2384,16965.6515
2014-06-06 14:40:00,57.36,57.36,57.33,57.34,14601.585314977056,33.2384,33.2384,33.2211,33.2268,14601.5853
2014-06-06 14:45:00,57.33,57.33,57.28,57.28,35878.18105965791,33.2211,33.2211,33.1921,33.1921,35878.1811
2014-06-06 14:50:00,57.27,57.32,57.27,57.31,64942.288972326525,33.1863,33.2153,33.1863,33.2095,64942.289
2014-06-06 14:55:00,57.32,57.41,57.32,57.4,20581.28215825337,33.2153,33.2674,33.2153,33.2616,20581.2822
2014-06-06 15:00:00,57.4,57.41,57.38,57.39,25865.66541510221,33.2616,33.2674,33.25,33.2558,25865.6654
2014-06-06 15:05:00,57.39,57.41,57.38,57.38,174801.8356278682,33.2558,33.2674,33.25,33.25,174801.8356
2014-06-06 15:10:00,57.38,57.41,57.36,57.39,40884.43888193576,33.25,33.2674,33.2384,33.2558,40884.4389
2014-06-06 15:15:00,57.39,57.4,57.38,57.38,16965.651508830484,33.2558,33.2616,33.25,33.25,16965.6515
2014-06-06 15:20:00,57.38,57.42,57.38,57.39,71061.04853288834,33.25,33.2732,33.25,33.2558,71061.0485
2014-06-06 15:25:00,57.39,57.42,57.39,57.4,18773.46683354193,33.2558,33.2732,33.2558,33.2616,18773.4668
2014-06-06 15:30:00,57.41,57.42,57.38,57.4,40467.25073007927,33.2674,33.2732,33.25,33.2616,40467.2507
2014-06-06 15:35:00,57.39,57.41,57.39,57.41,58406.34125990822,33.2558,33.2674,33.2558,33.2674,58406.3413
2014-06-06 15:40:00,57.4,57.41,57.38,57.38,69809.48407731888,33.2616,33.2674,33.25,33.25,69809.4841
2014-06-06 15:45:00,57.39,57.48,57.38,57.46,139201.78000278128,33.2558,33.308,33.25,33.2964,139201.78
2014-06-06 15:50:00,57.46,57.46,57.43,57.46,127937.69990265612,33.2964,33.2964,33.279,33.2964,127937.6999
2014-06-06 15:55:00,57.46,57.52,57.45,57.51,240161.3127520512,33.2964,33.3312,33.2906,33.3254,240161.3128
2014-06-09 09:30:00,57.48,57.5,57.4,57.43,57432.90223890975,33.308,33.3196,33.2616,33.279,57432.9022
2014-06-09 09:35:00,57.41,57.48,57.37,57.43,85384.5084132944,33.2674,33.308,33.2442,33.279,85384.5084
2014-06-09 09:40:00,57.44,57.48,57.43,57.45,98178.27840356002,33.2848,33.308,33.279,33.2906,98178.2784
2014-06-09 09:45:00,57.45,57.5,57.44,57.5,26004.72813238771,33.2906,33.3196,33.2848,33.3196,26004.7281
2014-06-09 09:50:00,57.5,57.67,57.48,57.59,131692.3932693645,33.3196,33.4181,33.308,33.3717,131692.3933
2014-06-09 09:55:00,57.56,57.56,57.49,57.54,80656.37602558755,33.3543,33.3543,33.3138,33.3427,80656.376
2014-06-09 10:00:00,57.53,57.56,57.41,57.43,124043.94381866224,33.3369,33.3543,33.2674,33.279,124043.9438
2014-06-09 10:05:00,57.43,57.51,57.41,57.41,92198.5815602837,33.279,33.3254,33.2674,33.2674,92198.5816
2014-06-09 10:10:00,57.41,57.5,57.41,57.43,102211.0972048394,33.2674,33.3196,33.2674,33.279,102211.0972
2014-06-09 10:15:00,57.44,57.48,57.4,57.48,79961.06243916007,33.2848,33.308,33.2616,33.308,79961.0624
2014-06-09 10:20:00,57.47,57.5,57.43,57.44,75650.1182033097,33.3022,33.3196,33.279,33.2848,75650.1182
2014-06-09 10:25:00,57.43,57.46,57.35,57.37,36851.62008065638,33.279,33.2964,33.2326,33.2442,36851.6201
2014-06-09 10:30:00,57.38,57.39,57.31,57.31,24335.97552496176,33.25,33.2558,33.2095,33.2095,24335.9755
2014-06-09 10:35:00,57.31,57.31,57.26,57.28,15018.773466833543,33.2095,33.2095,33.1805,33.1921,15018.7735
2014-06-09 10:40:00,57.28,57.3,57.26,57.3,46446.94757335559,33.1921,33.2037,33.1805,33.2037,46446.9476
2014-06-09 10:45:00,57.31,57.31,57.25,57.28,28925.04519538312,33.2095,33.2095,33.1747,33.1921,28925.0452
2014-06-09 10:50:00,57.28,57.33,57.25,57.33,16131.275205117508,33.1921,33.2211,33.1747,33.2211,16131.2752
2014-06-09 10:55:00,57.33,57.36,57.31,57.34,22528.16020025032,33.2211,33.2384,33.2095,33.2268,22528.1602
2014-06-09 11:00:00,57.35,57.36,57.29,57.31,37685.99638436936,33.2326,33.2384,33.1979,33.2095,37685.9964
2014-06-09 11:05:00,57.31,57.31,57.28,57.29,31706.299541093034,33.2095,33.2095,33.1921,33.1979,31706.2995
2014-06-09 11:10:00,57.29,57.31,57.24,57.26,37964.12181894034,33.1979,33.2095,33.1689,33.1805,37964.1218
2014-06-09 11:15:00,57.25,57.31,57.23,57.27,48393.82561535253,33.1747,33.2095,33.1631,33.1863,48393.8256
2014-06-09 11:20:00,57.28,57.38,57.28,57.33,26282.8535669587,33.1921,33.25,33.1921,33.2211,26282.8536
2014-06-09 11:25:00,57.31,57.31,57.29,57.29,8482.825754415242,33.2095,33.2095,33.1979,33.1979,8482.8258
2014-06-09 11:30:00,57.31,57.32,57.29,57.31,17382.839660686972,33.2095,33.2153,33.1979,33.2095,17382.8397
2014-06-09 11:35:00,57.32,57.33,57.29,57.29,30037.546933667087,33.2153,33.2211,33.1979,33.1979,30037.5469
2014-06-09 11:40:00,57.29,57.32,57.29,57.31,20720.34487553887,33.1979,33.2153,33.1979,33.2095,20720.3449
2014-06-09 11:45:00,57.31,57.36,57.31,57.35,9595.327492699207,33.2095,33.2384,33.2095,33.2326,9595.3275
2014-06-09 11:50:00,57.34,57.38,57.34,57.35,19051.59226811292,33.2268,33.25,33.2268,33.2326,19051.5923
2014-06-09 11:55:00,57.36,57.37,57.34,57.35,13210.958142122096,33.2384,33.2442,33.2268,33.2326,13210.9581
2014-06-09 12:00:00,57.36,57.38,57.35,57.37,8621.888471700739,33.2384,33.25,33.2326,33.2442,8621.8885
2014-06-09 12:05:00,57.37,57.38,57.37,57.38,8343.763037129745,33.2442,33.25,33.2442,33.25,8343.763
2014-06-09 12:10:00,57.37,57.42,57.37,57.41,16687.52607425949,33.2442,33.2732,33.2442,33.2674,16687.5261
2014-06-09 12:15:00,57.41,57.42,57.4,57.4,78431.37254901961,33.2674,33.2732,33.2616,33.2616,78431.3725
2014-06-09 12:20:00,57.4,57.41,57.38,57.39,35182.86747323043,33.2616,33.2674,33.25,33.2558,35182.8675
2014-06-09 12:25:00,57.39,57.4,57.38,57.38,19051.59226811292,33.2558,33.2616,33.25,33.25,19051.5923
2014-06-09 12:30:00,57.38,57.4,57.37,57.38,26700.041718815188,33.25,33.2616,33.2442,33.25,26700.0417
2014-06-09 12:35:00,57.38,57.38,57.36,57.37,10012.515644555697,33.25,33.25,33.2384,33.2442,10012.5156
2014-06-09 12:40:00,57.36,57.38,57.31,57.31,11959.393686552636,33.2384,33.25,33.2095,33.2095,11959.3937
2014-06-09 12:45:00,57.33,57.33,57.31,57.33,7092.198581560284,33.2211,33.2211,33.2095,33.2211,7092.1986
2014-06-09 12:50:00,57.33,57.33,57.31,57.31,6257.82227784731,33.2211,33.2211,33.2095,33.2095,6257.8223
2014-06-09 12:55:00,57.31,57.31,57.28,57.28,10151.578361841192,33.2095,33.2095,33.1921,33.1921,10151.5784
2014-06-09 13:00:00,57.29,57.31,57.29,57.3,6535.947712418301,33.1979,33.2095,33.1979,33.2037,6535.9477
2014-06-09 13:05:00,57.3,57.31,57.29,57.29,12515.64455569462,33.2037,33.2095,33.1979,33.1979,12515.6446
2014-06-09 13:10:00,57.3,57.32,57.29,57.29,8621.888471700739,33.2037,33.2153,33.1979,33.1979,8621.8885
2014-06-09 13:15:00,57.29,57.33,57.28,57.32,11542.20553469615,33.1979,33.2211,33.1921,33.2153,11542.2055
2014-06-09 13:20:00,57.32,57.32,57.27,57.3,18912.529550827425,33.2153,33.2153,33.1863,33.2037,18912.5296
2014-06-09 13:25:00,57.31,57.35,57.31,57.34,57989.15310805174,33.2095,33.2326,33.2095,33.2268,57989.1531
2014-06-09 13:30:00,57.33,57.35,57.3,57.3,40745.37616465026,33.2211,33.2326,33.2037,33.2037,40745.3762
2014-06-09 13:35:00,57.29,57.35,57.29,57.31,47698.51202892505,33.1979,33.2326,33.1979,33.2095,47698.512
2014-06-09 13:40:00,57.31,57.35,57.29,57.33,88861.0763454318,33.2095,33.2326,33.1979,33.2211,88861.0763
2014-06-09 13:45:00,57.33,57.35,57.28,57.3,32679.738562091505,33.2211,33.2326,33.1921,33.2037,32679.7386
2014-06-09 13:50:00,57.29,57.35,57.27,57.31,78987.6234181616,33.1979,33.2326,33.1863,33.2095,78987.6234
2014-06-09 13:55:00,57.3,57.35,57.28,57.33,41440.68975107774,33.2037,33.2326,33.1921,33.2211,41440.6898
2014-06-09 14:00:00,57.33,57.33,57.27,57.31,30593.79780280907,33.2211,33.2211,33.1863,33.2095,30593.7978
2014-06-09 14:05:00,57.31,57.33,57.28,57.28,24057.85009039077,33.2095,33.2211,33.1921,33.1921,24057.8501
2014-06-09 14:10:00,57.29,57.29,57.21,57.23,54373.522458628846,33.1979,33.1979,33.1515,33.1631,54373.5225
2014-06-09 14:15:00,57.23,57.28,57.23,57.23,23501.599221248784,33.1631,33.1921,33.1631,33.1631,23501.5992
2014-06-09 14:20:00,57.23,57.28,57.23,57.23,9734.390209984704,33.1631,33.1921,33.1631,33.1631,9734.3902
2014-06-09 14:25:00,57.23,57.29,57.23,57.27,18217.215964399948,33.1631,33.1979,33.1631,33.1863,18217.216
2014-06-09 14:30:00,57.28,57.29,57.25,57.25,14323.459880406064,33.1921,33.1979,33.1747,33.1747,14323.4599
2014-06-09 14:35:00,57.25,57.31,57.25,57.28,30037.546933667087,33.1747,33.2095,33.1747,33.1921,30037.5469
2014-06-09 14:40:00,57.28,57.31,57.27,57.29,22667.22291753581,33.1921,33.2095,33.1863,33.1979,22667.2229
2014-06-09 14:45:00,57.29,57.33,57.26,57.31,48254.76289806704,33.1979,33.2211,33.1805,33.2095,48254.7629
2014-06-09 14:50:00,57.31,57.33,57.28,57.33,21693.78389653734,33.2095,33.2211,33.1921,33.2211,21693.7839
2014-06-09 14:55:00,57.33,57.36,57.33,57.33,21832.84661382284,33.2211,33.2384,33.2211,33.2211,21832.8466
2014-06-09 15:00:00,57.33,57.38,57.33,57.38,55346.96147962732,33.2211,33.25,33.2211,33.25,55346.9615
2014-06-09 15:05:00,57.37,57.44,57.37,57.4,92615.7697121402,33.2442,33.2848,33.2442,33.2616,92615.7697
2014-06-09 15:10:00,57.4,57.48,57.39,57.46,89139.20178000278,33.2616,33.308,33.2558,33.2964,89139.2018
2014-06-09 15:15:00,57.46,57.46,57.36,57.43,55903.2123487693,33.2964,33.2964,33.2384,33.279,55903.2123
2014-06-09 15:20:00,57.43,57.5,57.41,57.49,68418.85690446392,33.279,33.3196,33.2674,33.3138,68418.8569
2014-06-09 15:25:00,57.49,57.49,57.38,57.39,32123.48769294952,33.3138,33.3138,33.25,33.2558,32123.4877
2014-06-09 15:30:00,57.39,57.46,57.35,57.35,48811.01376720901,33.2558,33.2964,33.2326,33.2326,48811.0138
2014-06-09 15:35:00,57.35,57.38,57.33,57.37,34626.61660408845,33.2326,33.25,33.2211,33.2442,34626.6166
2014-06-09 15:40:00,57.37,57.44,57.37,57.41,81768.87776387151,33.2442,33.2848,33.2442,33.2674,81768.8778
2014-06-09 15:45:00,57.41,57.46,57.39,57.46,109303.29578639969,33.2674,33.2964,33.2558,33.2964,109303.2958
2014-06-09 15:50:00,57.46,57.47,57.38,57.41,106522.04144068976,33.2964,33.3022,33.25,33.2674,106522.0414
2014-06-09 15:55:00,57.4,57.41,57.38,57.39,261159.78306216103,33.2616,33.2674,33.25,33.2558,261159.7831
2014-06-10 09:30:00,57.22,57.38,57.21,57.33,54512.58517591434,33.1573,33.25,33.1515,33.2211,54512.5852
2014-06-10 09:35:00,57.32,57.33,57.2,57.2,14323.459880406064,33.2153,33.2211,33.1457,33.1457,14323.4599
2014-06-10 09:40:00,57.2,57.2,57.13,57.15,13489.08357669309,33.1457,33.1457,33.1052,33.1167,13489.0836
2014-06-10 09:45:00,57.15,57.19,57.1,57.15,8621.888471700739,33.1167,33.1399,33.0878,33.1167,8621.8885
2014-06-10 09:50:00,57.15,57.27,57.15,57.27,9317.202058128216,33.1167,33.1863,33.1167,33.1863,9317.2021
2014-06-10 09:55:00,57.26,57.27,57.19,57.19,10012.515644555697,33.1805,33.1863,33.1399,33.1399,10012.5156
2014-06-10 10:00:00,57.19,57.2,57.11,57.11,8343.763037129745,33.1399,33.1457,33.0936,33.0936,8343.763
2014-06-10 10:05:00,57.1,57.13,57.1,57.1,11542.20553469615,33.0878,33.1052,33.0878,33.0878,11542.2055
2014-06-10 10:10:00,57.11,57.15,57.1,57.11,9595.327492699207,33.0936,33.1167,33.0878,33.0936,9595.3275
2014-06-10 10:15:00,57.1,57.13,57.05,57.07,22250.034765679324,33.0878,33.1052,33.0588,33.0704,22250.0348
2014-06-10 10:20:00,57.07,57.12,57.03,57.11,15714.087053261022,33.0704,33.0994,33.0472,33.0936,15714.0871
2014-06-10 10:25:00,57.13,57.15,57.12,57.13,5006.257822277848,33.1052,33.1167,33.0994,33.1052,5006.2578
2014-06-10 10:30:00,57.13,57.13,57.07,57.09,6257.82227784731,33.1052,33.1052,33.0704,33.082,6257.8223
2014-06-10 10:35:00,57.07,57.07,57.0,57.0,6814.073146989293,33.0704,33.0704,33.0298,33.0298,6814.0731
2014-06-10 10:40:00,57.0,57.05,57.0,57.05,19329.71770268392,33.0298,33.0588,33.0298,33.0588,19329.7177
2014-06-10 10:45:00,57.05,57.09,57.05,57.09,2225.0034765679325,33.0588,33.082,33.0588,33.082,2225.0035
2014-06-10 10:50:00,57.1,57.13,57.08,57.12,9039.076623557225,33.0878,33.1052,33.0762,33.0994,9039.0766
2014-06-10 10:55:00,57.13,57.15,57.12,57.12,11681.268251981644,33.1052,33.1167,33.0994,33.0994,11681.2683
2014-06-10 11:00:00,57.13,57.14,57.09,57.1,8621.888471700739,33.1052,33.111,33.082,33.0878,8621.8885
2014-06-10 11:05:00,57.11,57.11,57.08,57.08,9873.4529272702,33.0936,33.0936,33.0762,33.0762,9873.4529
2014-06-10 11:10:00,57.07,57.09,57.07,57.07,5840.634125990822,33.0704,33.082,33.0704,33.0704,5840.6341
2014-06-10 11:15:00,57.08,57.08,57.02,57.05,16131.275205117508,33.0762,33.0762,33.0414,33.0588,16131.2752
2014-06-10 11:20:00,57.05,57.05,57.0,57.01,14045.334445835071,33.0588,33.0588,33.0298,33.0356,14045.3344
2014-06-10 11:25:00,57.01,57.02,57.0,57.02,7926.574885273259,33.0356,33.0414,33.0298,33.0414,7926.5749
2014-06-10 11:30:00,57.02,57.03,57.01,57.03,7092.198581560284,33.0414,33.0472,33.0356,33.0472,7092.1986
2014-06-10 11:35:00,57.04,57.05,57.0,57.01,8343.763037129745,33.053,33.0588,33.0298,33.0356,8343.763
2014-06-10 11:40:00,57.01,57.04,56.99,57.04,6675.010429703797,33.0356,33.053,33.024,33.053,6675.0104
2014-06-10 11:45:00,57.02,57.02,57.0,57.01,11820.33096926714,33.0414,33.0414,33.0298,33.0356,11820.331
2014-06-10 11:50:00,57.02,57.02,56.95,56.98,9873.4529272702,33.0414,33.0414,33.0009,33.0182,9873.4529
2014-06-10 11:55:00,56.97,57.0,56.97,56.97,13210.958142122096,33.0124,33.0298,33.0124,33.0124,13210.9581
2014-06-10 12:00:00,56.98,56.98,56.95,56.95,7370.324016131276,33.0182,33.0182,33.0009,33.0009,7370.324
2014-06-10 12:05:00,56.95,56.97,56.95,56.95,8065.637602558754,33.0009,33.0124,33.0009,33.0009,8065.6376
2014-06-10 12:10:00,56.97,56.99,56.95,56.97,5423.445974134335,33.0124,33.024,33.0009,33.0124,5423.446
2014-06-10 12:15:00,56.97,57.01,56.96,57.0,8065.637602558754,33.0124,33.0356,33.0066,33.0298,8065.6376
2014-06-10 12:20:00,57.01,57.01,56.97,57.0,7787.512167987763,33.0356,33.0356,33.0124,33.0298,7787.5122
2014-06-10 12:25:00,57.0,57.02,57.0,57.0,4867.195104992352,33.0298,33.0414,33.0298,33.0298,4867.1951
2014-06-10 12:30:00,56.99,56.99,56.95,56.95,12376.581838409124,33.024,33.024,33.0009,33.0009,12376.5818
2014-06-10 12:35:00,56.95,56.95,56.91,56.92,9456.264775413712,33.0009,33.0009,32.9777,32.9835,9456.2648
2014-06-10 12:40:00,56.92,56.97,56.9,56.95,12098.456403838132,32.9835,33.0124,32.9719,33.0009,12098.4564
2014-06-10 12:45:00,56.95,56.96,56.93,56.96,4171.881518564873,33.0009,33.0066,32.9893,33.0066,4171.8815
2014-06-10 12:50:00,56.96,56.97,56.95,56.97,4589.069670421361,33.0066,33.0124,33.0009,33.0124,4589.0697
2014-06-10 12:55:00,56.96,56.97,56.95,56.97,3059.3797802809067,33.0066,33.0124,33.0009,33.0124,3059.3798
2014-06-10 13:00:00,56.97,56.98,56.92,56.94,7092.198581560284,33.0124,33.0182,32.9835,32.9951,7092.1986
2014-06-10 13:05:00,56.93,56.97,56.91,56.95,12237.519121123629,32.9893,33.0124,32.9777,33.0009,12237.5191
2014-06-10 13:10:00,56.94,56.95,56.92,56.93,14879.710749548049,32.9951,33.0009,32.9835,32.9893,14879.7107
2014-06-10 13:15:00,56.95,56.95,56.9,56.9,10985.954665554164,33.0009,33.0009,32.9719,32.9719,10985.9547
2014-06-10 13:20:00,56.91,56.91,56.88,56.89,17104.71422611598,32.9777,32.9777,32.9603,32.9661,17104.7142
2014-06-10 13:25:00,56.9,56.91,56.87,56.87,25309.41454596023,32.9719,32.9777,32.9545,32.9545,25309.4145
2014-06-10 13:30:00,56.88,56.92,56.87,56.89,7092.198581560284,32.9603,32.9835,32.9545,32.9661,7092.1986
2014-06-10 13:35:00,56.89,56.89,56.86,56.86,9456.264775413712,32.9661,32.9661,32.9487,32.9487,9456.2648
2014-06-10 13:40:00,56.85,56.87,56.83,56.84,11403.142817410651,32.9429,32.9545,32.9313,32.9371,11403.1428
2014-06-10 13:45:00,56.84,56.89,56.84,56.89,11959.393686552636,32.9371,32.9661,32.9371,32.9661,11959.3937
2014-06-10 13:50:00,56.88,56.88,56.85,56.88,11681.268251981644,32.9603,32.9603,32.9429,32.9603,11681.2683
2014-06-10 13:55:00,56.88,56.91,56.88,56.91,5284.38325684884,32.9603,32.9777,32.9603,32.9777,5284.3833
2014-06-10 14:00:00,56.91,56.95,56.91,56.93,6675.010429703797,32.9777,33.0009,32.9777,32.9893,6675.0104
2014-06-10 14:05:00,56.93,56.97,56.93,56.93,7092.198581560284,32.9893,33.0124,32.9893,32.9893,7092.1986
2014-06-10 14:10:00,56.94,56.95,56.92,56.94,8065.637602558754,32.9951,33.0009,32.9835,32.9951,8065.6376
2014-06-10 14:15:00,56.95,56.97,56.93,56.97,7231.26129884578,33.0009,33.0124,32.9893,33.0124,7231.2613
2014-06-10 14:20:00,56.97,57.0,56.97,57.0,7509.386733416772,33.0124,33.0298,33.0124,33.0298,7509.3867
2014-06-10 14:25:00,57.0,57.01,57.0,57.01,6396.884995132806,33.0298,33.0356,33.0298,33.0356,6396.885
2014-06-10 14:30:00,57.0,57.0,56.96,56.97,8065.637602558754,33.0298,33.0298,33.0066,33.0124,8065.6376
2014-06-10 14:35:00,56.98,56.98,56.95,56.97,9178.13934084272,33.0182,33.0182,33.0009,33.0124,9178.1393
2014-06-10 14:40:00,56.97,56.97,56.92,56.93,7509.386733416772,33.0124,33.0124,32.9835,32.9893,7509.3867
2014-06-10 14:45:00,56.94,56.95,56.92,56.93,3754.693366708386,32.9951,33.0009,32.9835,32.9893,3754.6934
2014-06-10 14:50:00,56.92,56.95,56.91,56.92,14601.585314977056,32.9835,33.0009,32.9777,32.9835,14601.5853
2014-06-10 14:55:00,56.92,56.97,56.91,56.97,16826.58879154499,32.9835,33.0124,32.9777,33.0124,16826.5888
2014-06-10 15:00:00,56.97,57.0,56.96,57.0,9734.390209984704,33.0124,33.0298,33.0066,33.0298,9734.3902
2014-06-10 15:05:00,56.99,57.0,56.95,56.95,22250.034765679324,33.024,33.0298,33.0009,33.0009,22250.0348
2014-06-10 15:10:00,56.95,56.97,56.95,56.95,9039.076623557225,33.0009,33.0124,33.0009,33.0009,9039.0766
2014-06-10 15:15:00,56.95,56.99,56.95,56.99,9317.202058128216,33.0009,33.024,33.0009,33.024,9317.2021
2014-06-10 15:20:00,57.0,57.02,56.99,57.0,23501.599221248784,33.0298,33.0414,33.024,33.0298,23501.5992
2014-06-10 15:25:00,57.0,57.01,56.97,57.01,17800.02781254346,33.0298,33.0356,33.0124,33.0356,17800.0278
2014-06-10 15:30:00,57.0,57.02,56.99,57.0,24475.03824224725,33.0298,33.0414,33.024,33.0298,24475.0382
2014-06-10 15:35:00,57.0,57.02,57.0,57.01,31567.23682380754,33.0298,33.0414,33.0298,33.0356,31567.2368
2014-06-10 15:40:00,57.0,57.02,56.96,56.96,31706.299541093034,33.0298,33.0414,33.0066,33.0066,31706.2995
2014-06-10 15:45:00,56.96,56.98,56.95,56.98,41301.62703379225,33.0066,33.0182,33.0009,33.0182,41301.627
2014-06-10 15:50:00,56.98,57.02,56.98,57.0,62856.34821304409,33.0182,33.0414,33.0182,33.0298,62856.3482
2014-06-10 15:55:00,57.0,57.13,57.0,57.1,266583.2290362954,33.0298,33.1052,33.0298,33.0878,266583.229
2014-06-11 09:30:00,56.85,56.97,56.82,56.93,61048.53288833264,32.9429,33.0124,32.9255,32.9893,61048.5329
2014-06-11 09:35:00,56.94,56.94,56.84,56.91,34626.61660408845,32.9951,32.9951,32.9371,32.9777,34626.6166
2014-06-11 09:40:00,56.9,56.93,56.85,56.85,13350.020859407594,32.9719,32.9893,32.9429,32.9429,13350.0209
2014-06-11 09:45:00,56.87,56.89,56.82,56.83,24335.97552496176,32.9545,32.9661,32.9255,32.9313,24335.9755
2014-06-11 09:50:00,56.81,56.81,56.75,56.79,17382.839660686972,32.9197,32.9197,32.885,32.9081,17382.8397
2014-06-11 09:55:00,56.82,56.83,56.74,56.76,20581.28215825337,32.9255,32.9313,32.8792,32.8908,20581.2822
2014-06-11 10:00:00,56.76,56.82,56.74,56.82,28090.668891670142,32.8908,32.9255,32.8792,32.9255,28090.6689
2014-06-11 10:05:00,56.82,56.84,56.79,56.84,14879.710749548049,32.9255,32.9371,32.9081,32.9371,14879.7107
2014-06-11 10:10:00,56.82,56.82,56.77,56.79,10151.578361841192,32.9255,32.9255,32.8965,32.9081,10151.5784
2014-06-11 10:15:00,56.79,56.79,56.76,56.78,10012.515644555697,32.9081,32.9081,32.8908,32.9023,10012.5156
2014-06-11 10:20:00,56.78,56.78,56.75,56.76,7926.574885273259,32.9023,32.9023,32.885,32.8908,7926.5749
2014-06-11 10:25:00,56.76,56.77,56.73,56.74,10707.829230983174,32.8908,32.8965,32.8734,32.8792,10707.8292
2014-06-11 10:30:00,56.74,56.74,56.7,56.72,19190.65498539841,32.8792,32.8792,32.856,32.8676,19190.655
2014-06-11 10:35:00,56.72,56.74,56.71,56.74,10290.641079126686,32.8676,32.8792,32.8618,32.8792,10290.6411
2014-06-11 10:40:00,56.74,56.79,56.72,56.79,32123.48769294952,32.8792,32.9081,32.8676,32.9081,32123.4877
2014-06-11 10:45:00,56.78,56.79,56.73,56.73,15992.212487832014,32.9023,32.9081,32.8734,32.8734,15992.2125
2014-06-11 10:50:00,56.72,56.75,56.7,56.74,12237.519121123629,32.8676,32.885,32.856,32.8792,12237.5191
2014-06-11 10:55:00,56.74,56.78,56.72,56.74,22528.16020025032,32.8792,32.9023,32.8676,32.8792,22528.1602
2014-06-11 11:00:00,56.75,56.79,56.75,56.77,21832.84661382284,32.885,32.9081,32.885,32.8965,21832.8466
2014-06-11 11:05:00,56.77,56.83,56.77,56.83,13489.08357669309,32.8965,32.9313,32.8965,32.9313,13489.0836
2014-06-11 11:10:00,56.84,56.87,56.83,56.84,10151.578361841192,32.9371,32.9545,32.9313,32.9371,10151.5784
2014-06-11 11:15:00,56.84,56.84,56.81,56.82,10290.641079126686,32.9371,32.9371,32.9197,32.9255,10290.6411
2014-06-11 11:20:00,56.82,56.84,56.81,56.82,9317.202058128216,32.9255,32.9371,32.9197,32.9255,9317.2021
2014-06-11 11:25:00,56.82,56.87,56.82,56.84,10012.515644555697,32.9255,32.9545,32.9255,32.9371,10012.5156
2014-06-11 11:30:00,56.85,56.87,56.83,56.83,13906.271728549576,32.9429,32.9545,32.9313,32.9313,13906.2717
2014-06-11 11:35:00,56.83,56.87,56.82,56.87,12515.64455569462,32.9313,32.9545,32.9255,32.9545,12515.6446
2014-06-11 11:40:00,56.86,56.87,56.85,56.85,13071.895424836604,32.9487,32.9545,32.9429,32.9429,13071.8954
2014-06-11 11:45:00,56.85,56.88,56.85,56.86,11681.268251981644,32.9429,32.9603,32.9429,32.9487,11681.2683
2014-06-11 11:50:00,56.86,56.92,56.85,56.92,13350.020859407594,32.9487,32.9835,32.9429,32.9835,13350.0209
2014-06-11 11:55:00,56.91,56.94,56.91,56.93,7370.324016131276,32.9777,32.9951,32.9777,32.9893,7370.324
2014-06-11 12:00:00,56.94,56.95,56.91,56.95,12098.456403838132,32.9951,33.0009,32.9777,33.0009,12098.4564
2014-06-11 12:05:00,56.95,56.97,56.95,56.97,9456.264775413712,33.0009,33.0124,33.0009,33.0124,9456.2648
2014-06-11 12:10:00,56.97,56.98,56.97,56.98,5979.696843276318,33.0124,33.0182,33.0124,33.0182,5979.6968
2014-06-11 12:15:00,56.98,56.99,56.92,56.92,10151.578361841192,33.0182,33.024,32.9835,32.9835,10151.5784
2014-06-11 12:20:00,56.92,56.97,56.92,56.97,22250.034765679324,32.9835,33.0124,32.9835,33.0124,22250.0348
2014-06-11 12:25:00,56.96,56.98,56.96,56.98,7370.324016131276,33.0066,33.0182,33.0066,33.0182,7370.324
2014-06-11 12:30:00,56.98,56.99,56.96,56.97,8343.763037129745,33.0182,33.024,33.0066,33.0124,8343.763
2014-06-11 12:35:00,56.97,57.0,56.97,56.98,5840.634125990822,33.0124,33.0298,33.0124,33.0182,5840.6341
2014-06-11 12:40:00,56.98,57.0,56.98,56.98,3893.7560839938815,33.0182,33.0298,33.0182,33.0182,3893.7561
2014-06-11 12:45:00,56.98,57.01,56.98,57.01,5423.445974134335,33.0182,33.0356,33.0182,33.0356,5423.446
2014-06-11 12:50:00,57.01,57.01,56.99,57.0,9734.390209984704,33.0356,33.0356,33.024,33.0298,9734.3902
2014-06-11 12:55:00,56.99,57.05,56.99,57.03,18912.529550827425,33.024,33.0588,33.024,33.0472,18912.5296
2014-06-11 13:00:00,57.03,57.05,56.96,56.97,13628.146293978583,33.0472,33.0588,33.0066,33.0124,13628.1463
2014-06-11 13:05:00,56.96,56.98,56.95,56.97,8760.951188986233,33.0066,33.0182,33.0009,33.0124,8760.9512
2014-06-11 13:10:00,56.97,56.97,56.95,56.95,9873.4529272702,33.0124,33.0124,33.0009,33.0009,9873.4529
2014-06-11 13:15:00,56.95,56.97,56.95,56.95,8065.637602558754,33.0009,33.0124,33.0009,33.0009,8065.6376
2014-06-11 13:20:00,56.95,56.95,56.95,56.95,3754.693366708386,33.0009,33.0009,33.0009,33.0009,3754.6934
2014-06-11 13:25:00,56.95,56.97,56.95,56.97,9873.4529272702,33.0009,33.0124,33.0009,33.0124,9873.4529
2014-06-11 13:30:00,56.98,57.0,56.98,57.0,11403.142817410651,33.0182,33.0298,33.0182,33.0298,11403.1428
2014-06-11 13:35:00,57.01,57.03,57.0,57.03,10429.703796412185,33.0356,33.0472,33.0298,33.0472,10429.7038
2014-06-11 13:40:00,57.02,57.06,57.02,57.05,18078.15324711445,33.0414,33.0646,33.0414,33.0588,18078.1532
2014-06-11 13:45:00,57.05,57.09,57.05,57.07,40606.313447364766,33.0588,33.082,33.0588,33.0704,40606.3134
2014-06-11 13:50:00,57.07,57.08,57.05,57.07,29064.107912668616,33.0704,33.0762,33.0588,33.0704,29064.1079
2014-06-11 13:55:00,57.07,57.09,57.07,57.07,9178.13934084272,33.0704,33.082,33.0704,33.0704,9178.1393
2014-06-11 14:00:00,57.07,57.08,57.01,57.02,12237.519121123629,33.0704,33.0762,33.0356,33.0414,12237.5191
2014-06-11 14:05:00,57.02,57.02,56.97,56.97,7231.26129884578,33.0414,33.0414,33.0124,33.0124,7231.2613
2014-06-11 14:10:00,56.97,56.99,56.96,56.97,22667.22291753581,33.0124,33.024,33.0066,33.0124,22667.2229
2014-06-11 14:15:00,56.97,57.02,56.97,57.01,40328.18801279378,33.0124,33.0414,33.0124,33.0356,40328.188
2014-06-11 14:20:00,57.01,57.04,57.0,57.0,32818.801279377,33.0356,33.053,33.0298,33.0298,32818.8013
2014-06-11 14:25:00,57.02,57.07,57.01,57.05,38520.37268808233,33.0414,33.0704,33.0356,33.0588,38520.3727
2014-06-11 14:30:00,57.07,57.08,57.05,57.07,19329.71770268392,33.0704,33.0762,33.0588,33.0704,19329.7177
2014-06-11 14:35:00,57.07,57.11,57.07,57.1,54373.522458628846,33.0704,33.0936,33.0704,33.0878,54373.5225
2014-06-11 14:40:00,57.1,57.14,57.1,57.13,57015.71408705327,33.0878,33.111,33.0878,33.1052,57015.7141
2014-06-11 14:45:00,57.13,57.18,57.13,57.15,24057.85009039077,33.1052,33.1341,33.1052,33.1167,24057.8501
2014-06-11 14:50:00,57.15,57.15,57.13,57.13,9873.4529272702,33.1167,33.1167,33.1052,33.1052,9873.4529
2014-06-11 14:55:00,57.13,57.13,57.12,57.13,21276.595744680853,33.1052,33.1052,33.0994,33.1052,21276.5957
2014-06-11 15:00:00,57.13,57.19,57.13,57.18,17939.090529828954,33.1052,33.1399,33.1052,33.1341,17939.0905
2014-06-11 15:05:00,57.19,57.19,57.13,57.13,16409.4006396885,33.1399,33.1399,33.1052,33.1052,16409.4006
2014-06-11 15:10:00,57.13,57.18,57.13,57.15,17939.090529828954,33.1052,33.1341,33.1052,33.1167,17939.0905
2014-06-11 15:15:00,57.15,57.19,57.15,57.18,12654.707272980117,33.1167,33.1399,33.1167,33.1341,12654.7073
2014-06-11 15:20:00,57.18,57.19,57.18,57.18,16548.463356973996,33.1341,33.1399,33.1341,33.1341,16548.4634
2014-06-11 15:25:00,57.18,57.23,57.18,57.23,31845.362258378533,33.1341,33.1631,33.1341,33.1631,31845.3623
2014-06-11 15:30:00,57.23,57.24,57.22,57.23,35182.86747323043,33.1631,33.1689,33.1573,33.1631,35182.8675
2014-06-11 15:35:00,57.23,57.25,57.23,57.25,24475.03824224725,33.1631,33.1747,33.1631,33.1747,24475.0382
2014-06-11 15:40:00,57.25,57.25,57.23,57.25,23223.4737866778,33.1747,33.1747,33.1631,33.1747,23223.4738
2014-06-11 15:45:00,57.24,57.25,57.23,57.24,54651.64789319984,33.1689,33.1747,33.1631,33.1689,54651.6479
2014-06-11 15:50:00,57.25,57.25,57.22,57.22,91642.33069114172,33.1747,33.1747,33.1573,33.1573,91642.3307
2014-06-11 15:55:00,57.22,57.23,57.18,57.2,169378.38965373384,33.1573,33.1631,33.1341,33.1457,169378.3897
2014-06-12 09:30:00,57.23,57.44,57.02,57.08,47559.44931163955,33.1631,33.2848,33.0414,33.0762,47559.4493
2014-06-12 09:35:00,57.08,57.08,56.95,57.04,75093.86733416772,33.0762,33.0762,33.0009,33.053,75093.8673
2014-06-12 09:40:00,57.05,57.15,57.05,57.08,38659.43540536783,33.0588,33.1167,33.0588,33.0762,38659.4354
2014-06-12 09:45:00,57.09,57.16,57.07,57.13,20998.47031010986,33.082,33.1225,33.0704,33.1052,20998.4703
2014-06-12 09:50:00,57.11,57.3,57.09,57.25,35043.80475594493,33.0936,33.2037,33.082,33.1747,35043.8048
2014-06-12 09:55:00,57.23,57.23,57.18,57.21,23362.53650396329,33.1631,33.1631,33.1341,33.1515,23362.5365
2014-06-12 10:00:00,57.21,57.29,57.2,57.29,28646.91976081213,33.1515,33.1979,33.1457,33.1979,28646.9198
2014-06-12 10:05:00,57.31,57.38,57.28,57.38,54095.39702405786,33.2095,33.25,33.1921,33.25,54095.397
2014-06-12 10:10:00,57.38,57.41,57.28,57.28,18356.27868168544,33.25,33.2674,33.1921,33.1921,18356.2787
2014-06-12 10:15:00,57.28,57.3,57.2,57.28,34904.74203865944,33.1921,33.2037,33.1457,33.1921,34904.742
2014-06-12 10:20:00,57.28,57.3,57.27,57.27,24335.97552496176,33.1921,33.2037,33.1863,33.1863,24335.9755
2014-06-12 10:25:00,57.27,57.27,57.25,57.25,31428.174106522045,33.1863,33.1863,33.1747,33.1747,31428.1741
2014-06-12 10:30:00,57.25,57.27,57.21,57.21,47698.51202892505,33.1747,33.1863,33.1515,33.1515,47698.512
2014-06-12 10:35:00,57.21,57.22,57.18,57.18,26421.916284244195,33.1515,33.1573,33.1341,33.1341,26421.9163
2014-06-12 10:40:00,57.18,57.2,57.16,57.2,66889.16701432347,33.1341,33.1457,33.1225,33.1457,66889.167
2014-06-12 10:45:00,57.2,57.21,57.18,57.19,16687.52607425949,33.1457,33.1515,33.1341,33.1399,16687.5261
2014-06-12 10:50:00,57.2,57.25,57.2,57.24,20025.03128911139,33.1457,33.1747,33.1457,33.1689,20025.0313
2014-06-12 10:55:00,57.23,57.24,57.2,57.2,9734.390209984704,33.1631,33.1689,33.1457,33.1457,9734.3902
2014-06-12 11:00:00,57.21,57.27,57.19,57.26,31150.04867195105,33.1515,33.1863,33.1399,33.1805,31150.0487
2014-06-12 11:05:00,57.26,57.26,57.23,57.23,11959.393686552636,33.1805,33.1805,33.1631,33.1631,11959.3937
2014-06-12 11:10:00,57.23,57.25,57.23,57.23,12515.64455569462,33.1631,33.1747,33.1631,33.1631,12515.6446
2014-06-12 11:15:00,57.23,57.23,57.23,57.23,7648.449450702267,33.1631,33.1631,33.1631,33.1631,7648.4495
2014-06-12 11:20:00,57.23,57.23,57.2,57.23,14462.52259769156,33.1631,33.1631,33.1457,33.1631,14462.5226
2014-06-12 11:25:00,57.23,57.25,57.21,57.23,17382.839660686972,33.1631,33.1747,33.1515,33.1631,17382.8397
2014-06-12 11:30:00,57.23,57.25,57.22,57.24,13489.08357669309,33.1631,33.1747,33.1573,33.1689,13489.0836
2014-06-12 11:35:00,57.24,57.26,57.22,57.24,25448.477263245724,33.1689,33.1805,33.1573,33.1689,25448.4773
2014-06-12 11:40:00,57.23,57.25,57.23,57.23,9039.076623557225,33.1631,33.1747,33.1631,33.1631,9039.0766
2014-06-12 11:45:00,57.23,57.25,57.2,57.23,27812.54345709916,33.1631,33.1747,33.1457,33.1631,27812.5435
2014-06-12 11:50:00,57.2,57.21,57.15,57.16,33653.17758308998,33.1457,33.1515,33.1167,33.1225,33653.1776
2014-06-12 11:55:00,57.15,57.17,57.15,57.15,21137.53302739536,33.1167,33.1283,33.1167,33.1167,21137.533
2014-06-12 12:00:00,57.15,57.18,57.15,57.16,24753.163676818247,33.1167,33.1341,33.1167,33.1225,24753.1637
2014-06-12 12:05:00,57.16,57.2,57.15,57.2,19329.71770268392,33.1225,33.1457,33.1167,33.1457,19329.7177
2014-06-12 12:10:00,57.19,57.21,57.16,57.2,21554.721179251843,33.1399,33.1515,33.1225,33.1457,21554.7212
2014-06-12 12:15:00,57.2,57.2,57.16,57.17,16409.4006396885,33.1457,33.1457,33.1225,33.1283,16409.4006
2014-06-12 12:20:00,57.17,57.19,57.15,57.19,17243.776943401477,33.1283,33.1399,33.1167,33.1399,17243.7769
2014-06-12 12:25:00,57.18,57.2,57.15,57.16,13906.271728549576,33.1341,33.1457,33.1167,33.1225,13906.2717
2014-06-12 12:30:00,57.15,57.15,57.1,57.1,13210.958142122096,33.1167,33.1167,33.0878,33.0878,13210.9581
2014-06-12 12:35:00,57.1,57.1,57.05,57.05,14462.52259769156,33.0878,33.0878,33.0588,33.0588,14462.5226
2014-06-12 12:40:00,57.04,57.04,57.0,57.01,10707.829230983174,33.053,33.053,33.0298,33.0356,10707.8292
2014-06-12 12:45:00,57.0,57.01,56.99,57.01,8621.888471700739,33.0298,33.0356,33.024,33.0356,8621.8885
2014-06-12 12:50:00,57.01,57.01,56.96,56.96,13071.895424836604,33.0356,33.0356,33.0066,33.0066,13071.8954
2014-06-12 12:55:00,56.95,56.99,56.93,56.97,20859.40759282437,33.0009,33.024,32.9893,33.0124,20859.4076
2014-06-12 13:00:00,56.97,56.98,56.95,56.97,10985.954665554164,33.0124,33.0182,33.0009,33.0124,10985.9547
2014-06-12 13:05:00,56.98,56.98,56.95,56.96,12932.832707551106,33.0182,33.0182,33.0009,33.0066,12932.8327
2014-06-12 13:10:00,56.95,56.95,56.89,56.9,11264.080100125157,33.0009,33.0009,32.9661,32.9719,11264.0801
2014-06-12 13:15:00,56.92,56.93,56.87,56.89,13767.209011264082,32.9835,32.9893,32.9545,32.9661,13767.209
2014-06-12 13:20:00,56.9,56.95,56.89,56.89,12237.519121123629,32.9719,33.0009,32.9661,32.9661,12237.5191
2014-06-12 13:25:00,56.9,56.92,56.87,56.9,11125.017382839662,32.9719,32.9835,32.9545,32.9719,11125.0174
2014-06-12 13:30:00,56.9,56.9,56.82,56.82,23501.599221248784,32.9719,32.9719,32.9255,32.9255,23501.5992
2014-06-12 13:35:00,56.82,56.83,56.77,56.81,22528.16020025032,32.9255,32.9313,32.8965,32.9197,22528.1602
2014-06-12 13:40:00,56.82,56.88,56.82,56.88,20581.28215825337,32.9255,32.9603,32.9255,32.9603,20581.2822
2014-06-12 13:45:00,56.89,56.9,56.82,56.82,14740.648032262552,32.9661,32.9719,32.9255,32.9255,14740.648
2014-06-12 13:50:00,56.83,56.84,56.77,56.79,17104.71422611598,32.9313,32.9371,32.8965,32.9081,17104.7142
2014-06-12 13:55:00,56.79,56.8,56.74,56.79,26560.979001529693,32.9081,32.9139,32.8792,32.9081,26560.979
2014-06-12 14:00:00,56.79,56.8,56.77,56.8,15435.961618690031,32.9081,32.9139,32.8965,32.9139,15435.9616
2014-06-12 14:05:00,56.82,56.85,56.76,56.78,67306.35516617996,32.9255,32.9429,32.8908,32.9023,67306.3552
2014-06-12 14:10:00,56.79,56.8,56.77,56.77,12376.581838409124,32.9081,32.9139,32.8965,32.8965,12376.5818
2014-06-12 14:15:00,56.77,56.77,56.75,56.76,11681.268251981644,32.8965,32.8965,32.885,32.8908,11681.2683
2014-06-12 14:20:00,56.76,56.76,56.7,56.72,28090.668891670142,32.8908,32.8908,32.856,32.8676,28090.6689
2014-06-12 14:25:00,56.72,56.72,56.66,56.66,37407.870949798365,32.8676,32.8676,32.8328,32.8328,37407.8709
2014-06-12 14:30:00,56.67,56.67,56.63,56.66,33792.24030037547,32.8386,32.8386,32.8154,32.8328,33792.2403
2014-06-12 14:35:00,56.66,56.67,56.62,56.66,50062.57822277848,32.8328,32.8386,32.8096,32.8328,50062.5782
2014-06-12 14:40:00,56.65,56.7,56.64,56.68,33931.30301766097,32.827,32.856,32.8212,32.8444,33931.303
2014-06-12 14:45:00,56.69,56.71,56.67,56.7,23501.599221248784,32.8502,32.8618,32.8386,32.856,23501.5992
2014-06-12 14:50:00,56.69,56.69,56.65,56.66,17521.902377972467,32.8502,32.8502,32.827,32.8328,17521.9024
2014-06-12 14:55:00,56.66,56.67,56.64,56.66,18634.40411625643,32.8328,32.8386,32.8212,32.8328,18634.4041
2014-06-12 15:00:00,56.66,56.66,56.61,56.61,21693.78389653734,32.8328,32.8328,32.8038,32.8038,21693.7839
2014-06-12 15:05:00,56.62,56.63,56.58,56.59,24475.03824224725,32.8096,32.8154,32.7864,32.7922,24475.0382
2014-06-12 15:10:00,56.58,56.64,56.55,56.63,27673.48073981365,32.7864,32.8212,32.7691,32.8154,27673.4807
2014-06-12 15:15:00,56.64,56.66,56.61,56.66,13071.895424836604,32.8212,32.8328,32.8038,32.8328,13071.8954
2014-06-12 15:20:00,56.66,56.69,56.66,56.67,25309.41454596023,32.8328,32.8502,32.8328,32.8386,25309.4145
2014-06-12 15:25:00,56.67,56.68,56.63,56.64,22667.22291753581,32.8386,32.8444,32.8154,32.8212,22667.2229
2014-06-12 15:30:00,56.64,56.67,56.62,56.66,22110.97204839383,32.8212,32.8386,32.8096,32.8328,22110.972
2014-06-12 15:35:00,56.66,56.67,56.56,56.56,42692.2542066472,32.8328,32.8386,32.7749,32.7749,42692.2542
2014-06-12 15:40:00,56.56,56.59,56.54,56.59,158948.68585732166,32.7749,32.7922,32.7633,32.7922,158948.6859
2014-06-12 15:45:00,56.6,56.64,56.59,56.61,87609.51188986233,32.798,32.8212,32.7922,32.8038,87609.5119
2014-06-12 15:50:00,56.61,56.67,56.6,56.64,74120.42831316925,32.8038,32.8386,32.798,32.8212,74120.4283
2014-06-12 15:55:00,56.64,56.67,56.62,56.65,109998.60937282717,32.8212,32.8386,32.8096,32.827,109998.6094
2014-06-13 09:30:00,56.61,56.62,56.54,56.59,34487.553886802954,32.8038,32.8096,32.7633,32.7922,34487.5539
2014-06-13 09:35:00,56.58,56.59,56.45,56.45,29342.23334723961,32.7864,32.7922,32.7111,32.7111,29342.2333
2014-06-13 09:40:00,56.46,56.55,56.43,56.54,57015.71408705327,32.7169,32.7691,32.6995,32.7633,57015.7141
2014-06-13 09:45:00,56.54,56.54,56.45,56.49,17104.71422611598,32.7633,32.7633,32.7111,32.7343,17104.7142
2014-06-13 09:50:00,56.47,56.54,56.46,56.54,19746.9058545404,32.7227,32.7633,32.7169,32.7633,19746.9059
2014-06-13 09:55:00,56.53,56.53,56.34,56.37,33931.30301766097,32.7575,32.7575,32.6474,32.6648,33931.303
2014-06-13 10:00:00,56.36,56.38,56.27,56.38,41996.94062021972,32.659,32.6706,32.6068,32.6706,41996.9406
2014-06-13 10:05:00,56.38,56.42,56.33,56.37,88443.88819357532,32.6706,32.6937,32.6416,32.6648,88443.8882
2014-06-13 10:10:00,56.37,56.45,56.36,56.44,73425.11472674177,32.6648,32.7111,32.659,32.7053,73425.1147
2014-06-13 10:15:00,56.46,56.61,56.45,56.61,26978.16715338618,32.7169,32.8038,32.7111,32.8038,26978.1672
2014-06-13 10:20:00,56.61,56.69,56.54,56.69,58823.52941176471,32.8038,32.8502,32.7633,32.8502,58823.5294
2014-06-13 10:25:00,56.67,56.67,56.59,56.59,49645.39007092199,32.8386,32.8386,32.7922,32.7922,49645.3901
2014-06-13 10:30:00,56.59,56.64,56.59,56.64,25587.539980531223,32.7922,32.8212,32.7922,32.8212,25587.54
2014-06-13 10:35:00,56.64,56.64,56.62,56.64,14879.710749548049,32.8212,32.8212,32.8096,32.8212,14879.7107
2014-06-13 10:40:00,56.65,56.67,56.64,56.66,19746.9058545404,32.827,32.8386,32.8212,32.8328,19746.9059
2014-06-13 10:45:00,56.66,56.67,56.58,56.59,39493.8117090808,32.8328,32.8386,32.7864,32.7922,39493.8117
2014-06-13 10:50:00,56.59,56.64,56.52,56.55,61743.846474760125,32.7922,32.8212,32.7517,32.7691,61743.8465
2014-06-13 10:55:00,56.56,56.69,56.55,56.69,65776.6652760395,32.7749,32.8502,32.7691,32.8502,65776.6653
2014-06-13 11:00:00,56.7,56.73,56.69,56.73,27395.355305242665,32.856,32.8734,32.8502,32.8734,27395.3553
2014-06-13 11:05:00,56.75,56.76,56.72,56.75,14184.397163120568,32.885,32.8908,32.8676,32.885,14184.3972
2014-06-13 11:10:00,56.77,56.77,56.72,56.74,27256.29258795717,32.8965,32.8965,32.8676,32.8792,27256.2926
2014-06-13 11:15:00,56.74,56.79,56.74,56.79,9595.327492699207,32.8792,32.9081,32.8792,32.9081,9595.3275
2014-06-13 11:20:00,56.78,56.79,56.76,56.78,8760.951188986233,32.9023,32.9081,32.8908,32.9023,8760.9512
2014-06-13 11:25:00,56.77,56.78,56.74,56.78,9317.202058128216,32.8965,32.9023,32.8792,32.9023,9317.2021
2014-06-13 11:30:00,56.77,56.78,56.72,56.72,22945.3483521068,32.8965,32.9023,32.8676,32.8676,22945.3484
2014-06-13 11:35:00,56.72,56.77,56.71,56.76,9873.4529272702,32.8676,32.8965,32.8618,32.8908,9873.4529
2014-06-13 11:40:00,56.74,56.74,56.72,56.74,8621.888471700739,32.8792,32.8792,32.8676,32.8792,8621.8885
2014-06-13 11:45:00,56.74,56.74,56.69,56.74,8760.951188986233,32.8792,32.8792,32.8502,32.8792,8760.9512
2014-06-13 11:50:00,56.75,56.78,56.75,56.75,13350.020859407594,32.885,32.9023,32.885,32.885,13350.0209
2014-06-13 11:55:00,56.76,56.76,56.74,56.74,6675.010429703797,32.8908,32.8908,32.8792,32.8792,6675.0104
2014-06-13 12:00:00,56.74,56.76,56.73,56.73,13210.958142122096,32.8792,32.8908,32.8734,32.8734,13210.9581
2014-06-13 12:05:00,56.74,56.77,56.74,56.76,9039.076623557225,32.8792,32.8965,32.8792,32.8908,9039.0766
2014-06-13 12:10:00,56.77,56.77,56.73,56.74,11403.142817410651,32.8965,32.8965,32.8734,32.8792,11403.1428
2014-06-13 12:15:00,56.74,56.8,56.74,56.79,10985.954665554164,32.8792,32.9139,32.8792,32.9081,10985.9547
2014-06-13 12:20:00,56.81,56.9,56.8,56.9,13210.958142122096,32.9197,32.9719,32.9139,32.9719,13210.9581
2014-06-13 12:25:00,56.9,56.92,56.9,56.92,4867.195104992352,32.9719,32.9835,32.9719,32.9835,4867.1951
2014-06-13 12:30:00,56.92,56.92,56.91,56.92,8204.70031984425,32.9835,32.9835,32.9777,32.9835,8204.7003
2014-06-13 12:35:00,56.92,56.95,56.9,56.9,18356.27868168544,32.9835,33.0009,32.9719,32.9719,18356.2787
2014-06-13 12:40:00,56.9,56.93,56.89,56.92,11403.142817410651,32.9719,32.9893,32.9661,32.9835,11403.1428
2014-06-13 12:45:00,56.92,56.92,56.89,56.89,7787.512167987763,32.9835,32.9835,32.9661,32.9661,7787.5122
2014-06-13 12:50:00,56.89,56.95,56.89,56.94,5284.38325684884,32.9661,33.0009,32.9661,32.9951,5284.3833
2014-06-13 12:55:00,56.95,56.95,56.87,56.95,45751.63398692811,33.0009,33.0009,32.9545,33.0009,45751.634
2014-06-13 13:00:00,56.97,57.02,56.92,57.0,32957.8639966625,33.0124,33.0414,32.9835,33.0298,32957.864
2014-06-13 13:05:00,57.0,57.0,56.95,57.0,17382.839660686972,33.0298,33.0298,33.0009,33.0298,17382.8397
2014-06-13 13:10:00,56.99,57.01,56.97,57.0,14601.585314977056,33.024,33.0356,33.0124,33.0298,14601.5853
2014-06-13 13:15:00,57.0,57.02,56.83,56.84,107912.66861354472,33.0298,33.0414,32.9313,32.9371,107912.6686
2014-06-13 13:20:00,56.85,56.85,56.77,56.77,22945.3483521068,32.9429,32.9429,32.8965,32.8965,22945.3484
2014-06-13 13:25:00,56.77,56.84,56.77,56.82,15575.024335975526,32.8965,32.9371,32.8965,32.9255,15575.0243
2014-06-13 13:30:00,56.84,56.85,56.81,56.85,10568.76651369768,32.9371,32.9429,32.9197,32.9429,10568.7665
2014-06-13 13:35:00,56.85,56.87,56.84,56.86,6953.135864274788,32.9429,32.9545,32.9371,32.9487,6953.1359
2014-06-13 13:40:00,56.86,56.91,56.86,56.9,6675.010429703797,32.9487,32.9777,32.9487,32.9719,6675.0104
2014-06-13 13:45:00,56.9,56.92,56.89,56.92,5145.320539563343,32.9719,32.9835,32.9661,32.9835,5145.3205
2014-06-13 13:50:00,56.92,56.99,56.92,56.97,11820.33096926714,32.9835,33.024,32.9835,33.0124,11820.331
2014-06-13 13:55:00,56.97,56.98,56.95,56.97,9595.327492699207,33.0124,33.0182,33.0009,33.0124,9595.3275
2014-06-13 14:00:00,56.97,57.0,56.97,56.99,11264.080100125157,33.0124,33.0298,33.0124,33.024,11264.0801
2014-06-13 14:05:00,57.0,57.02,56.97,56.98,10012.515644555697,33.0298,33.0414,33.0124,33.0182,10012.5156
2014-06-13 14:10:00,56.98,57.02,56.97,57.01,8065.637602558754,33.0182,33.0414,33.0124,33.0356,8065.6376
2014-06-13 14:15:00,57.01,57.05,57.01,57.04,12654.707272980117,33.0356,33.0588,33.0356,33.053,12654.7073
2014-06-13 14:20:00,57.05,57.05,57.0,57.02,9039.076623557225,33.0588,33.0588,33.0298,33.0414,9039.0766
2014-06-13 14:25:00,57.02,57.03,57.01,57.02,8204.70031984425,33.0414,33.0472,33.0356,33.0414,8204.7003
2014-06-13 14:30:00,57.02,57.03,57.01,57.02,11264.080100125157,33.0414,33.0472,33.0356,33.0414,11264.0801
2014-06-13 14:35:00,57.02,57.04,57.02,57.04,10290.641079126686,33.0414,33.053,33.0414,33.053,10290.6411
2014-06-13 14:40:00,57.03,57.05,57.03,57.03,15992.212487832014,33.0472,33.0588,33.0472,33.0472,15992.2125
2014-06-13 14:45:00,57.03,57.03,57.0,57.02,14601.585314977056,33.0472,33.0472,33.0298,33.0414,14601.5853
2014-06-13 14:50:00,57.03,57.06,57.02,57.06,11403.142817410651,33.0472,33.0646,33.0414,33.0646,11403.1428
2014-06-13 14:55:00,57.07,57.07,57.04,57.04,10151.578361841192,33.0704,33.0704,33.053,33.053,10151.5784
2014-06-13 15:00:00,57.05,57.06,57.03,57.05,13210.958142122096,33.0588,33.0646,33.0472,33.0588,13210.9581
2014-06-13 15:05:00,57.05,57.08,57.05,57.07,19190.65498539841,33.0588,33.0762,33.0588,33.0704,19190.655
2014-06-13 15:10:00,57.07,57.07,57.05,57.06,18773.46683354193,33.0704,33.0704,33.0588,33.0646,18773.4668
2014-06-13 15:15:00,57.06,57.07,57.02,57.02,21415.658461966348,33.0646,33.0704,33.0414,33.0414,21415.6585
2014-06-13 15:20:00,57.02,57.03,56.93,56.93,28368.79432624113,33.0414,33.0472,32.9893,32.9893,28368.7943
2014-06-13 15:25:00,56.94,56.95,56.9,56.9,19329.71770268392,32.9951,33.0009,32.9719,32.9719,19329.7177
2014-06-13 15:30:00,56.9,56.92,56.89,56.92,18634.40411625643,32.9719,32.9835,32.9661,32.9835,18634.4041
2014-06-13 15:35:00,56.92,56.97,56.92,56.95,34209.42845223196,32.9835,33.0124,32.9835,33.0009,34209.4285
2014-06-13 15:40:00,56.95,56.96,56.89,56.9,39076.62355722431,33.0009,33.0066,32.9661,32.9719,39076.6236
2014-06-13 15:45:00,56.88,56.9,56.87,56.9,44500.06953135865,32.9603,32.9719,32.9545,32.9719,44500.0695
2014-06-13 15:50:00,56.9,56.93,56.89,56.89,62439.1600611876,32.9719,32.9893,32.9661,32.9661,62439.1601
2014-06-13 15:55:00,56.89,57.0,56.89,56.97,137393.9646780698,32.9661,33.0298,32.9661,33.0124,137393.9647
2014-06-16 09:30:00,56.72,56.9,56.57,56.7,60909.47017104715,32.8676,32.9719,32.7807,32.856,60909.4702
2014-06-16 09:35:00,56.72,56.78,56.63,56.78,24196.912807676264,32.8676,32.9023,32.8154,32.9023,24196.9128
2014-06-16 09:40:00,56.75,56.8,56.67,56.67,15853.149770546515,32.885,32.9139,32.8386,32.8386,15853.1498
2014-06-16 09:45:00,56.71,56.83,56.71,56.82,7926.574885273259,32.8618,32.9313,32.8618,32.9255,7926.5749
2014-06-16 09:50:00,56.73,56.73,56.61,56.64,33375.05214851898,32.8734,32.8734,32.8038,32.8212,33375.0521
2014-06-16 09:55:00,56.66,56.69,56.64,56.65,23501.599221248784,32.8328,32.8502,32.8212,32.827,23501.5992
2014-06-16 10:00:00,56.66,56.82,56.65,56.8,11820.33096926714,32.8328,32.9255,32.827,32.9139,11820.331
2014-06-16 10:05:00,56.8,56.9,56.79,56.87,13071.895424836604,32.9139,32.9719,32.9081,32.9545,13071.8954
2014-06-16 10:10:00,56.87,56.91,56.84,56.84,9456.264775413712,32.9545,32.9777,32.9371,32.9371,9456.2648
2014-06-16 10:15:00,56.84,56.88,56.82,56.84,7648.449450702267,32.9371,32.9603,32.9255,32.9371,7648.4495
2014-06-16 10:20:00,56.84,56.87,56.82,56.87,8204.70031984425,32.9371,32.9545,32.9255,32.9545,8204.7003
2014-06-16 10:25:00,56.86,56.86,56.82,56.84,8065.637602558754,32.9487,32.9487,32.9255,32.9371,8065.6376
2014-06-16 10:30:00,56.84,56.85,56.81,56.82,17382.839660686972,32.9371,32.9429,32.9197,32.9255,17382.8397
2014-06-16 10:35:00,56.82,56.82,56.75,56.76,11403.142817410651,32.9255,32.9255,32.885,32.8908,11403.1428
2014-06-16 10:40:00,56.74,56.76,56.69,56.72,9873.4529272702,32.8792,32.8908,32.8502,32.8676,9873.4529
2014-06-16 10:45:00,56.73,56.79,56.73,56.78,11959.393686552636,32.8734,32.9081,32.8734,32.9023,11959.3937
2014-06-16 10:50:00,56.77,56.77,56.74,56.74,7231.26129884578,32.8965,32.8965,32.8792,32.8792,7231.2613
2014-06-16 10:55:00,56.77,56.79,56.74,56.78,9039.076623557225,32.8965,32.9081,32.8792,32.9023,9039.0766
2014-06-16 11:00:00,56.78,56.81,56.77,56.79,9178.13934084272,32.9023,32.9197,32.8965,32.9081,9178.1393
2014-06-16 11:05:00,56.8,56.8,56.67,56.67,7092.198581560284,32.9139,32.9139,32.8386,32.8386,7092.1986
2014-06-16 11:10:00,56.67,56.69,56.64,56.69,6257.82227784731,32.8386,32.8502,32.8212,32.8502,6257.8223
2014-06-16 11:15:00,56.69,56.69,56.64,56.67,5562.508691419831,32.8502,32.8502,32.8212,32.8386,5562.5087
2014-06-16 11:20:00,56.67,56.69,56.64,56.69,5840.634125990822,32.8386,32.8502,32.8212,32.8502,5840.6341
2014-06-16 11:25:00,56.68,56.69,56.66,56.68,5979.696843276318,32.8444,32.8502,32.8328,32.8444,5979.6968
2014-06-16 11:30:00,56.67,56.67,56.61,56.61,12515.64455569462,32.8386,32.8386,32.8038,32.8038,12515.6446
2014-06-16 11:35:00,56.61,56.63,56.59,56.6,12237.519121123629,32.8038,32.8154,32.7922,32.798,12237.5191
2014-06-16 11:40:00,56.61,56.7,56.6,56.69,8482.825754415242,32.8038,32.856,32.798,32.8502,8482.8258
2014-06-16 11:45:00,56.69,56.72,56.69,56.71,5006.257822277848,32.8502,32.8676,32.8502,32.8618,5006.2578
2014-06-16 11:50:00,56.69,56.7,56.67,56.68,1668.7526074259492,32.8502,32.856,32.8386,32.8444,1668.7526
2014-06-16 11:55:00,56.68,56.68,56.63,56.67,66750.10429703796,32.8444,32.8444,32.8154,32.8386,66750.1043
2014-06-16 12:00:00,56.68,56.74,56.66,56.74,52704.769851202895,32.8444,32.8792,32.8328,32.8792,52704.7699
2014-06-16 12:05:00,56.74,56.82,56.74,56.75,110832.98567654012,32.8792,32.9255,32.8792,32.885,110832.9857
2014-06-16 12:10:00,56.77,56.81,56.77,56.81,3337.5052148518985,32.8965,32.9197,32.8965,32.9197,3337.5052
2014-06-16 12:15:00,56.8,56.81,56.78,56.78,4310.944235850369,32.9139,32.9197,32.9023,32.9023,4310.9442
2014-06-16 12:20:00,56.77,56.8,56.77,56.79,4728.132387706856,32.8965,32.9139,32.8965,32.9081,4728.1324
2014-06-16 12:25:00,56.79,56.81,56.79,56.81,11542.20553469615,32.9081,32.9197,32.9081,32.9197,11542.2055
2014-06-16 12:30:00,56.8,56.8,56.74,56.74,9873.4529272702,32.9139,32.9139,32.8792,32.8792,9873.4529
2014-06-16 12:35:00,56.74,56.75,56.74,56.74,2781.2543457099155,32.8792,32.885,32.8792,32.8792,2781.2543
2014-06-16 12:40:00,56.74,56.74,56.71,56.73,11403.142817410651,32.8792,32.8792,32.8618,32.8734,11403.1428
2014-06-16 12:45:00,56.74,56.76,56.72,56.76,6675.010429703797,32.8792,32.8908,32.8676,32.8908,6675.0104
2014-06-16 12:50:00,56.76,56.79,56.74,56.79,4450.006953135865,32.8908,32.9081,32.8792,32.9081,4450.007
2014-06-16 12:55:00,56.77,56.8,56.77,56.79,4867.195104992352,32.8965,32.9139,32.8965,32.9081,4867.1951
2014-06-16 13:00:00,56.79,56.82,56.78,56.82,10290.641079126686,32.9081,32.9255,32.9023,32.9255,10290.6411
2014-06-16 13:05:00,56.82,56.84,56.82,56.84,5979.696843276318,32.9255,32.9371,32.9255,32.9371,5979.6968
2014-06-16 13:10:00,56.84,56.85,56.82,56.84,7787.512167987763,32.9371,32.9429,32.9255,32.9371,7787.5122
2014-06-16 13:15:00,56.84,56.85,56.82,56.84,4589.069670421361,32.9371,32.9429,32.9255,32.9371,4589.0697
2014-06-16 13:20:00,56.84,56.86,56.83,56.84,12098.456403838132,32.9371,32.9487,32.9313,32.9371,12098.4564
2014-06-16 13:25:00,56.85,56.86,56.84,56.85,5145.320539563343,32.9429,32.9487,32.9371,32.9429,5145.3205
2014-06-16 13:30:00,56.84,56.85,56.84,56.84,3476.567932137394,32.9371,32.9429,32.9371,32.9371,3476.5679
2014-06-16 13:35:00,56.84,56.87,56.84,56.84,6118.7595605618135,32.9371,32.9545,32.9371,32.9371,6118.7596
2014-06-16 13:40:00,56.82,56.84,56.81,56.84,9734.390209984704,32.9255,32.9371,32.9197,32.9371,9734.3902
2014-06-16 13:45:00,56.84,56.85,56.84,56.84,6953.135864274788,32.9371,32.9429,32.9371,32.9371,6953.1359
2014-06-16 13:50:00,56.84,56.84,56.81,56.81,7787.512167987763,32.9371,32.9371,32.9197,32.9197,7787.5122
2014-06-16 13:55:00,56.79,56.8,56.76,56.8,9734.390209984704,32.9081,32.9139,32.8908,32.9139,9734.3902
2014-06-16 14:00:00,56.81,56.84,56.81,56.82,4728.132387706856,32.9197,32.9371,32.9197,32.9255,4728.1324
2014-06-16 14:05:00,56.82,56.84,56.81,56.82,6953.135864274788,32.9255,32.9371,32.9197,32.9255,6953.1359
2014-06-16 14:10:00,56.83,56.85,56.82,56.85,9039.076623557225,32.9313,32.9429,32.9255,32.9429,9039.0766
2014-06-16 14:15:00,56.84,56.85,56.82,56.83,9873.4529272702,32.9371,32.9429,32.9255,32.9313,9873.4529
2014-06-16 14:20:00,56.82,56.87,56.82,56.85,6675.010429703797,32.9255,32.9545,32.9255,32.9429,6675.0104
2014-06-16 14:25:00,56.87,56.87,56.84,56.84,12515.64455569462,32.9545,32.9545,32.9371,32.9371,12515.6446
2014-06-16 14:30:00,56.86,56.87,56.86,56.86,6814.073146989293,32.9487,32.9545,32.9487,32.9487,6814.0731
2014-06-16 14:35:00,56.85,56.87,56.83,56.86,11125.017382839662,32.9429,32.9545,32.9313,32.9487,11125.0174
2014-06-16 14:40:00,56.85,56.85,56.82,56.84,10846.89194826867,32.9429,32.9429,32.9255,32.9371,10846.8919
2014-06-16 14:45:00,56.84,56.87,56.84,56.85,6257.82227784731,32.9371,32.9545,32.9371,32.9429,6257.8223
2014-06-16 14:50:00,56.85,56.85,56.82,56.82,9873.4529272702,32.9429,32.9429,32.9255,32.9255,9873.4529
2014-06-16 14:55:00,56.82,56.82,56.77,56.77,14462.52259769156,32.9255,32.9255,32.8965,32.8965,14462.5226
2014-06-16 15:00:00,56.78,56.78,56.73,56.76,14740.648032262552,32.9023,32.9023,32.8734,32.8908,14740.648
2014-06-16 15:05:00,56.76,56.79,56.76,56.79,6953.135864274788,32.8908,32.9081,32.8908,32.9081,6953.1359
2014-06-16 15:10:00,56.79,56.81,56.77,56.77,20581.28215825337,32.9081,32.9197,32.8965,32.8965,20581.2822
2014-06-16 15:15:00,56.77,56.77,56.73,56.77,17104.71422611598,32.8965,32.8965,32.8734,32.8965,17104.7142
2014-06-16 15:20:00,56.77,56.79,56.77,56.78,12098.456403838132,32.8965,32.9081,32.8965,32.9023,12098.4564
2014-06-16 15:25:00,56.78,56.81,56.78,56.81,16826.58879154499,32.9023,32.9197,32.9023,32.9197,16826.5888
2014-06-16 15:30:00,56.81,56.81,56.77,56.79,19329.71770268392,32.9197,32.9197,32.8965,32.9081,19329.7177
2014-06-16 15:35:00,56.79,56.82,56.79,56.81,23779.724655819777,32.9081,32.9255,32.9081,32.9197,23779.7247
2014-06-16 15:40:00,56.8,56.82,56.8,56.82,19468.780419969407,32.9139,32.9255,32.9139,32.9255,19468.7804
2014-06-16 15:45:00,56.82,56.84,56.82,56.84,57571.96495619525,32.9255,32.9371,32.9255,32.9371,57571.965
2014-06-16 15:50:00,56.84,56.87,56.84,56.87,35878.18105965791,32.9371,32.9545,32.9371,32.9545,35878.1811
2014-06-16 15:55:00,56.87,56.89,56.86,56.87,83298.56765401196,32.9545,32.9661,32.9487,32.9545,83298.5677
2014-06-17 09:30:00,56.75,56.87,56.63,56.79,51870.39354748992,32.885,32.9545,32.8154,32.9081,51870.3935
2014-06-17 09:35:00,56.84,57.05,56.8,57.02,33653.17758308998,32.9371,33.0588,32.9139,33.0414,33653.1776
2014-06-17 09:40:00,57.02,57.06,56.86,56.95,19190.65498539841,33.0414,33.0646,32.9487,33.0009,19190.655
2014-06-17 09:45:00,56.94,56.95,56.84,56.92,105687.66513697678,32.9951,33.0009,32.9371,32.9835,105687.6651
2014-06-17 09:50:00,56.92,57.06,56.9,57.02,115143.9299123905,32.9835,33.0646,32.9719,33.0414,115143.9299
2014-06-17 09:55:00,57.0,57.08,57.0,57.02,12793.769990265611,33.0298,33.0762,33.0298,33.0414,12793.77
2014-06-17 10:00:00,57.03,57.1,57.03,57.04,18634.40411625643,33.0472,33.0878,33.0472,33.053,18634.4041
2014-06-17 10:05:00,57.08,57.11,57.05,57.07,17521.902377972467,33.0762,33.0936,33.0588,33.0704,17521.9024
2014-06-17 10:10:00,57.08,57.1,57.0,57.04,19468.780419969407,33.0762,33.0878,33.0298,33.053,19468.7804
2014-06-17 10:15:00,57.05,57.08,57.0,57.02,18078.15324711445,33.0588,33.0762,33.0298,33.0414,18078.1532
2014-06-17 10:20:00,57.02,57.05,57.01,57.03,15018.773466833543,33.0414,33.0588,33.0356,33.0472,15018.7735
2014-06-17 10:25:00,57.05,57.06,57.02,57.02,12098.456403838132,33.0588,33.0646,33.0414,33.0414,12098.4564
2014-06-17 10:30:00,57.02,57.05,56.97,57.0,19468.780419969407,33.0414,33.0588,33.0124,33.0298,19468.7804
2014-06-17 10:35:00,57.0,57.02,56.97,57.0,30593.79780280907,33.0298,33.0414,33.0124,33.0298,30593.7978
2014-06-17 10:40:00,57.0,57.01,56.97,56.98,10151.578361841192,33.0298,33.0356,33.0124,33.0182,10151.5784
2014-06-17 10:45:00,56.97,56.97,56.89,56.89,13628.146293978583,33.0124,33.0124,32.9661,32.9661,13628.1463
2014-06-17 10:50:00,56.9,56.95,56.85,56.93,10290.641079126686,32.9719,33.0009,32.9429,32.9893,10290.6411
2014-06-17 10:55:00,56.92,56.99,56.9,56.98,6396.884995132806,32.9835,33.024,32.9719,33.0182,6396.885
2014-06-17 11:00:00,57.0,57.05,56.98,57.0,5979.696843276318,33.0298,33.0588,33.0182,33.0298,5979.6968
2014-06-17 11:05:00,57.0,57.0,56.95,56.95,8204.70031984425,33.0298,33.0298,33.0009,33.0009,8204.7003
2014-06-17 11:10:00,56.95,56.98,56.95,56.95,9039.076623557225,33.0009,33.0182,33.0009,33.0009,9039.0766
2014-06-17 11:15:00,56.95,56.99,56.95,56.98,8204.70031984425,33.0009,33.024,33.0009,33.0182,8204.7003
2014-06-17 11:20:00,56.98,57.0,56.97,56.98,9595.327492699207,33.0182,33.0298,33.0124,33.0182,9595.3275
2014-06-17 11:25:00,56.99,57.0,56.97,57.0,8760.951188986233,33.024,33.0298,33.0124,33.0298,8760.9512
2014-06-17 11:30:00,57.02,57.05,57.01,57.01,13071.895424836604,33.0414,33.0588,33.0356,33.0356,13071.8954
2014-06-17 11:35:00,57.02,57.02,56.99,57.02,6118.7595605618135,33.0414,33.0414,33.024,33.0414,6118.7596
2014-06-17 11:40:00,57.02,57.03,56.98,56.99,5423.445974134335,33.0414,33.0472,33.0182,33.024,5423.446
2014-06-17 11:45:00,56.99,57.05,56.98,57.05,10151.578361841192,33.024,33.0588,33.0182,33.0588,10151.5784
2014-06-17 11:50:00,57.06,57.06,57.02,57.02,12098.456403838132,33.0646,33.0646,33.0414,33.0414,12098.4564
2014-06-17 11:55:00,57.02,57.02,56.97,56.97,10846.89194826867,33.0414,33.0414,33.0124,33.0124,10846.8919
2014-06-17 12:00:00,56.97,57.01,56.97,57.0,11820.33096926714,33.0124,33.0356,33.0124,33.0298,11820.331
2014-06-17 12:05:00,57.01,57.02,57.0,57.01,10429.703796412185,33.0356,33.0414,33.0298,33.0356,10429.7038
2014-06-17 12:10:00,57.02,57.05,57.02,57.05,7370.324016131276,33.0414,33.0588,33.0414,33.0588,7370.324
2014-06-17 12:15:00,57.05,57.06,57.03,57.03,7648.449450702267,33.0588,33.0646,33.0472,33.0472,7648.4495
2014-06-17 12:20:00,57.03,57.06,57.03,57.06,9873.4529272702,33.0472,33.0646,33.0472,33.0646,9873.4529
2014-06-17 12:25:00,57.05,57.07,57.05,57.05,6535.947712418301,33.0588,33.0704,33.0588,33.0588,6535.9477
2014-06-17 12:30:00,57.06,57.08,57.05,57.07,6953.135864274788,33.0646,33.0762,33.0588,33.0704,6953.1359
2014-06-17 12:35:00,57.07,57.09,57.07,57.09,7231.26129884578,33.0704,33.082,33.0704,33.082,7231.2613
2014-06-17 12:40:00,57.1,57.1,57.08,57.09,12515.64455569462,33.0878,33.0878,33.0762,33.082,12515.6446
2014-06-17 12:45:00,57.1,57.1,57.07,57.07,9734.390209984704,33.0878,33.0878,33.0704,33.0704,9734.3902
2014-06-17 12:50:00,57.08,57.12,57.08,57.12,8760.951188986233,33.0762,33.0994,33.0762,33.0994,8760.9512
2014-06-17 12:55:00,57.11,57.12,57.06,57.07,11542.20553469615,33.0936,33.0994,33.0646,33.0704,11542.2055
2014-06-17 13:00:00,57.08,57.08,57.04,57.05,13906.271728549576,33.0762,33.0762,33.053,33.0588,13906.2717
2014-06-17 13:05:00,57.05,57.05,57.01,57.03,8482.825754415242,33.0588,33.0588,33.0356,33.0472,8482.8258
2014-06-17 13:10:00,57.03,57.07,57.03,57.05,8204.70031984425,33.0472,33.0704,33.0472,33.0588,8204.7003
2014-06-17 13:15:00,57.05,57.06,57.04,57.06,9595.327492699207,33.0588,33.0646,33.053,33.0646,9595.3275
2014-06-17 13:20:00,57.07,57.08,57.05,57.07,15296.898901404536,33.0704,33.0762,33.0588,33.0704,15296.8989
2014-06-17 13:25:00,57.07,57.09,57.05,57.05,25031.28911138924,33.0704,33.082,33.0588,33.0588,25031.2891
2014-06-17 13:30:00,57.06,57.12,57.06,57.11,3337.5052148518985,33.0646,33.0994,33.0646,33.0936,3337.5052
2014-06-17 13:35:00,57.1,57.1,57.07,57.1,14462.52259769156,33.0878,33.0878,33.0704,33.0878,14462.5226
2014-06-17 13:40:00,57.1,57.12,57.09,57.11,9595.327492699207,33.0878,33.0994,33.082,33.0936,9595.3275
2014-06-17 13:45:00,57.1,57.13,57.08,57.1,10568.76651369768,33.0878,33.1052,33.0762,33.0878,10568.7665
2014-06-17 13:50:00,57.09,57.13,57.08,57.13,10846.89194826867,33.082,33.1052,33.0762,33.1052,10846.8919
2014-06-17 13:55:00,57.13,57.14,57.11,57.11,9456.264775413712,33.1052,33.111,33.0936,33.0936,9456.2648
2014-06-17 14:00:00,57.11,57.11,57.07,57.07,12376.581838409124,33.0936,33.0936,33.0704,33.0704,12376.5818
2014-06-17 14:05:00,57.07,57.1,57.07,57.1,8482.825754415242,33.0704,33.0878,33.0704,33.0878,8482.8258
2014-06-17 14:10:00,57.09,57.1,57.08,57.1,5562.508691419831,33.082,33.0878,33.0762,33.0878,5562.5087
2014-06-17 14:15:00,57.1,57.1,57.1,57.1,10012.515644555697,33.0878,33.0878,33.0878,33.0878,10012.5156
2014-06-17 14:20:00,57.1,57.13,57.1,57.13,13628.146293978583,33.0878,33.1052,33.0878,33.1052,13628.1463
2014-06-17 14:25:00,57.12,57.15,57.12,57.13,8065.637602558754,33.0994,33.1167,33.0994,33.1052,8065.6376
2014-06-17 14:30:00,57.14,57.15,57.11,57.12,17939.090529828954,33.111,33.1167,33.0936,33.0994,17939.0905
2014-06-17 14:35:00,57.11,57.15,57.11,57.15,5701.571408705327,33.0936,33.1167,33.0936,33.1167,5701.5714
2014-06-17 14:40:00,57.15,57.15,57.12,57.12,11125.017382839662,33.1167,33.1167,33.0994,33.0994,11125.0174
2014-06-17 14:45:00,57.13,57.14,57.07,57.09,17521.902377972467,33.1052,33.111,33.0704,33.082,17521.9024
2014-06-17 14:50:00,57.09,57.12,57.07,57.11,30037.546933667087,33.082,33.0994,33.0704,33.0936,30037.5469
2014-06-17 14:55:00,57.11,57.15,57.11,57.14,20581.28215825337,33.0936,33.1167,33.0936,33.111,20581.2822
2014-06-17 15:00:00,57.15,57.18,57.15,57.17,20998.47031010986,33.1167,33.1341,33.1167,33.1283,20998.4703
2014-06-17 15:05:00,57.17,57.18,57.09,57.1,19468.780419969407,33.1283,33.1341,33.082,33.0878,19468.7804
2014-06-17 15:10:00,57.1,57.11,57.08,57.08,12654.707272980117,33.0878,33.0936,33.0762,33.0762,12654.7073
2014-06-17 15:15:00,57.09,57.13,57.09,57.12,15296.898901404536,33.082,33.1052,33.082,33.0994,15296.8989
2014-06-17 15:20:00,57.11,57.14,57.11,57.13,20720.34487553887,33.0936,33.111,33.0936,33.1052,20720.3449
2014-06-17 15:25:00,57.12,57.13,57.09,57.1,28507.85704352664,33.0994,33.1052,33.082,33.0878,28507.857
2014-06-17 15:30:00,57.09,57.13,57.07,57.12,81073.56417744403,33.082,33.1052,33.0704,33.0994,81073.5642
2014-06-17 15:35:00,57.13,57.13,57.11,57.13,27534.418022528163,33.1052,33.1052,33.0936,33.1052,27534.418
2014-06-17 15:40:00,57.12,57.18,57.12,57.18,36434.431928799895,33.0994,33.1341,33.0994,33.1341,36434.4319
2014-06-17 15:45:00,57.18,57.2,57.17,57.19,60214.15658461967,33.1341,33.1457,33.1283,33.1399,60214.1566
2014-06-17 15:50:00,57.19,57.2,57.14,57.16,79265.74885273259,33.1399,33.1457,33.111,33.1225,79265.7489
2014-06-17 15:55:00,57.16,57.18,57.13,57.16,124461.13197051872,33.1225,33.1341,33.1052,33.1225,124461.132
2014-06-18 09:30:00,57.2,57.23,56.9,56.94,48671.95104992352,33.1457,33.1631,32.9719,32.9951,48671.951
2014-06-18 09:35:00,56.93,56.93,56.72,56.82,30454.73508552357,32.9893,32.9893,32.8676,32.9255,30454.7351
2014-06-18 09:40:00,56.79,56.84,56.76,56.81,11820.33096926714,32.9081,32.9371,32.8908,32.9197,11820.331
2014-06-18 09:45:00,56.82,56.87,56.77,56.84,16965.651508830484,32.9255,32.9545,32.8965,32.9371,16965.6515
2014-06-18 09:50:00,56.84,56.85,56.72,56.81,23223.4737866778,32.9371,32.9429,32.8676,32.9197,23223.4738
2014-06-18 09:55:00,56.82,56.84,56.79,56.83,10985.954665554164,32.9255,32.9371,32.9081,32.9313,10985.9547
2014-06-18 10:00:00,56.84,56.92,56.84,56.87,11681.268251981644,32.9371,32.9835,32.9371,32.9545,11681.2683
2014-06-18 10:05:00,56.84,56.87,56.79,56.82,10151.578361841192,32.9371,32.9545,32.9081,32.9255,10151.5784
2014-06-18 10:10:00,56.81,56.84,56.74,56.79,12376.581838409124,32.9197,32.9371,32.8792,32.9081,12376.5818
2014-06-18 10:15:00,56.79,56.89,56.79,56.86,9595.327492699207,32.9081,32.9661,32.9081,32.9487,9595.3275
2014-06-18 10:20:00,56.86,56.86,56.8,56.83,5701.571408705327,32.9487,32.9487,32.9139,32.9313,5701.5714
2014-06-18 10:25:00,56.85,56.88,56.85,56.87,6257.82227784731,32.9429,32.9603,32.9429,32.9545,6257.8223
2014-06-18 10:30:00,56.89,56.95,56.89,56.94,19746.9058545404,32.9661,33.0009,32.9661,32.9951,19746.9059
2014-06-18 10:35:00,56.94,56.94,56.91,56.92,8343.763037129745,32.9951,32.9951,32.9777,32.9835,8343.763
2014-06-18 10:40:00,56.91,56.93,56.9,56.9,11959.393686552636,32.9777,32.9893,32.9719,32.9719,11959.3937
2014-06-18 10:45:00,56.9,56.9,56.85,56.85,19885.96857182589,32.9719,32.9719,32.9429,32.9429,19885.9686
2014-06-18 10:50:00,56.85,56.87,56.82,56.85,10012.515644555697,32.9429,32.9545,32.9255,32.9429,10012.5156
2014-06-18 10:55:00,56.86,56.86,56.81,56.81,12932.832707551106,32.9487,32.9487,32.9197,32.9197,12932.8327
2014-06-18 11:00:00,56.79,56.81,56.79,56.79,7509.386733416772,32.9081,32.9197,32.9081,32.9081,7509.3867
2014-06-18 11:05:00,56.79,56.81,56.79,56.81,12376.581838409124,32.9081,32.9197,32.9081,32.9197,12376.5818
2014-06-18 11:10:00,56.8,56.87,56.8,56.86,9734.390209984704,32.9139,32.9545,32.9139,32.9487,9734.3902
2014-06-18 11:15:00,56.86,56.9,56.86,56.89,4867.195104992352,32.9487,32.9719,32.9487,32.9661,4867.1951
2014-06-18 11:20:00,56.9,56.9,56.87,56.87,6675.010429703797,32.9719,32.9719,32.9545,32.9545,6675.0104
2014-06-18 11:25:00,56.85,56.87,56.85,56.86,3754.693366708386,32.9429,32.9545,32.9429,32.9487,3754.6934
2014-06-18 11:30:00,56.85,56.86,56.84,56.84,5701.571408705327,32.9429,32.9487,32.9371,32.9371,5701.5714
2014-06-18 11:35:00,56.84,56.88,56.84,56.88,15435.961618690031,32.9371,32.9603,32.9371,32.9603,15435.9616
2014-06-18 11:40:00,56.89,56.93,56.89,56.93,5145.320539563343,32.9661,32.9893,32.9661,32.9893,5145.3205
2014-06-18 11:45:00,56.92,56.94,56.92,56.93,3476.567932137394,32.9835,32.9951,32.9835,32.9893,3476.5679
2014-06-18 11:50:00,56.93,56.93,56.9,56.9,9039.076623557225,32.9893,32.9893,32.9719,32.9719,9039.0766
2014-06-18 11:55:00,56.9,56.92,56.9,56.92,6257.82227784731,32.9719,32.9835,32.9719,32.9835,6257.8223
2014-06-18 12:00:00,56.93,56.93,56.89,56.9,12098.456403838132,32.9893,32.9893,32.9661,32.9719,12098.4564
2014-06-18 12:05:00,56.91,56.94,56.9,56.92,21276.595744680853,32.9777,32.9951,32.9719,32.9835,21276.5957
2014-06-18 12:10:00,56.92,56.93,56.9,56.9,4867.195104992352,32.9835,32.9893,32.9719,32.9719,4867.1951
2014-06-18 12:15:00,56.91,56.92,56.91,56.91,4310.944235850369,32.9777,32.9835,32.9777,32.9777,4310.9442
2014-06-18 12:20:00,56.92,56.93,56.92,56.92,1946.8780419969407,32.9835,32.9893,32.9835,32.9835,1946.878
2014-06-18 12:25:00,56.92,56.93,56.91,56.92,6535.947712418301,32.9835,32.9893,32.9777,32.9835,6535.9477
2014-06-18 12:30:00,56.93,56.94,56.93,56.93,4310.944235850369,32.9893,32.9951,32.9893,32.9893,4310.9442
2014-06-18 12:35:00,56.92,56.95,56.92,56.94,2781.2543457099155,32.9835,33.0009,32.9835,32.9951,2781.2543
2014-06-18 12:40:00,56.94,56.95,56.92,56.95,3754.693366708386,32.9951,33.0009,32.9835,33.0009,3754.6934
2014-06-18 12:45:00,56.95,57.0,56.95,57.0,16409.4006396885,33.0009,33.0298,33.0009,33.0298,16409.4006
2014-06-18 12:50:00,57.01,57.05,57.0,57.02,8482.825754415242,33.0356,33.0588,33.0298,33.0414,8482.8258
2014-06-18 12:55:00,57.02,57.06,57.02,57.06,2642.19162842442,33.0414,33.0646,33.0414,33.0646,2642.1916
2014-06-18 13:00:00,57.07,57.08,57.05,57.05,5423.445974134335,33.0704,33.0762,33.0588,33.0588,5423.446
2014-06-18 13:05:00,57.05,57.05,57.02,57.02,5840.634125990822,33.0588,33.0588,33.0414,33.0414,5840.6341
2014-06-18 13:10:00,57.02,57.04,57.0,57.02,7648.449450702267,33.0414,33.053,33.0298,33.0414,7648.4495
2014-06-18 13:15:00,57.02,57.05,57.02,57.05,5284.38325684884,33.0414,33.0588,33.0414,33.0588,5284.3833
2014-06-18 13:20:00,57.06,57.08,57.05,57.07,4310.944235850369,33.0646,33.0762,33.0588,33.0704,4310.9442
2014-06-18 13:25:00,57.07,57.1,57.05,57.07,26560.979001529693,33.0704,33.0878,33.0588,33.0704,26560.979
2014-06-18 13:30:00,57.05,57.05,56.97,57.0,8343.763037129745,33.0588,33.0588,33.0124,33.0298,8343.763
2014-06-18 13:35:00,56.99,56.99,56.96,56.96,7370.324016131276,33.024,33.024,33.0066,33.0066,7370.324
2014-06-18 13:40:00,56.96,57.0,56.96,56.97,8621.888471700739,33.0066,33.0298,33.0066,33.0124,8621.8885
2014-06-18 13:45:00,56.97,57.0,56.97,57.0,2503.128911138924,33.0124,33.0298,33.0124,33.0298,2503.1289
2014-06-18 13:50:00,57.01,57.05,57.0,57.05,11125.017382839662,33.0356,33.0588,33.0298,33.0588,11125.0174
2014-06-18 13:55:00,57.04,57.05,57.01,57.02,5423.445974134335,33.053,33.0588,33.0356,33.0414,5423.446
2014-06-18 14:00:00,57.02,57.22,56.98,57.13,41996.94062021972,33.0414,33.1573,33.0182,33.1052,41996.9406
2014-06-18 14:05:00,57.12,57.12,56.99,57.1,15992.212487832014,33.0994,33.0994,33.024,33.0878,15992.2125
2014-06-18 14:10:00,57.13,57.19,57.13,57.17,7370.324016131276,33.1052,33.1399,33.1052,33.1283,7370.324
2014-06-18 14:15:00,57.18,57.23,57.15,57.15,8900.01390627173,33.1341,33.1631,33.1167,33.1167,8900.0139
2014-06-18 14:20:00,57.16,57.21,57.15,57.19,9873.4529272702,33.1225,33.1515,33.1167,33.1399,9873.4529
2014-06-18 14:25:00,57.2,57.2,57.17,57.18,6257.82227784731,33.1457,33.1457,33.1283,33.1341,6257.8223
2014-06-18 14:30:00,57.19,57.26,57.18,57.2,14879.710749548049,33.1399,33.1805,33.1341,33.1457,14879.7107
2014-06-18 14:35:00,57.21,57.21,57.15,57.18,7092.198581560284,33.1515,33.1515,33.1167,33.1341,7092.1986
2014-06-18 14:40:00,57.18,57.18,57.1,57.11,7092.198581560284,33.1341,33.1341,33.0878,33.0936,7092.1986
2014-06-18 14:45:00,57.12,57.15,57.1,57.1,10012.515644555697,33.0994,33.1167,33.0878,33.0878,10012.5156
2014-06-18 14:50:00,57.13,57.2,57.13,57.2,12376.581838409124,33.1052,33.1457,33.1052,33.1457,12376.5818
2014-06-18 14:55:00,57.2,57.24,57.2,57.21,10012.515644555697,33.1457,33.1689,33.1457,33.1515,10012.5156
2014-06-18 15:00:00,57.2,57.3,57.2,57.28,11125.017382839662,33.1457,33.2037,33.1457,33.1921,11125.0174
2014-06-18 15:05:00,57.27,57.33,57.27,57.31,16965.651508830484,33.1863,33.2211,33.1863,33.2095,16965.6515
2014-06-18 15:10:00,57.29,57.3,57.24,57.25,13489.08357669309,33.1979,33.2037,33.1689,33.1747,13489.0836
2014-06-18 15:15:00,57.24,57.32,57.23,57.3,16548.463356973996,33.1689,33.2153,33.1631,33.2037,16548.4634
2014-06-18 15:20:00,57.31,57.31,57.25,57.25,12932.832707551106,33.2095,33.2095,33.1747,33.1747,12932.8327
2014-06-18 15:25:00,57.25,57.28,57.2,57.27,25865.66541510221,33.1747,33.1921,33.1457,33.1863,25865.6654
2014-06-18 15:30:00,57.27,57.28,57.25,57.28,14462.52259769156,33.1863,33.1921,33.1747,33.1921,14462.5226
2014-06-18 15:35:00,57.28,57.31,57.24,57.3,21693.78389653734,33.1921,33.2095,33.1689,33.2037,21693.7839
2014-06-18 15:40:00,57.3,57.36,57.29,57.33,31150.04867195105,33.2037,33.2384,33.1979,33.2211,31150.0487
2014-06-18 15:45:00,57.35,57.36,57.33,57.33,38381.30997079684,33.2326,33.2384,33.2211,33.2211,38381.31
2014-06-18 15:50:00,57.33,57.34,57.31,57.31,42970.37964121819,33.2211,33.2268,33.2095,33.2095,42970.3796
2014-06-18 15:55:00,57.31,57.33,57.28,57.31,96231.40036156308,33.2095,33.2211,33.1921,33.2095,96231.4004
2014-06-19 09:30:00,57.49,57.81,57.41,57.78,96648.58851341956,33.3138,33.4992,33.2674,33.4818,96648.5885
2014-06-19 09:35:00,57.79,57.85,57.65,57.84,29481.296064525104,33.4876,33.5224,33.4065,33.5166,29481.2961
2014-06-19 09:40:00,57.83,57.99,57.83,57.94,39910.999860937285,33.5108,33.6035,33.5108,33.5745,39910.9999
2014-06-19 09:45:00,57.94,58.0,57.88,57.88,43943.81866221666,33.5745,33.6093,33.5398,33.5398,43943.8187
2014-06-19 09:50:00,57.86,57.88,57.78,57.82,21971.90933110833,33.5282,33.5398,33.4818,33.505,21971.9093
2014-06-19 09:55:00,57.82,57.86,57.79,57.85,56737.58865248227,33.505,33.5282,33.4876,33.5224,56737.5887
2014-06-19 10:00:00,57.87,57.91,57.82,57.89,29481.296064525104,33.534,33.5571,33.505,33.5456,29481.2961
2014-06-19 10:05:00,57.88,57.88,57.78,57.82,24196.912807676264,33.5398,33.5398,33.4818,33.505,24196.9128
2014-06-19 10:10:00,57.81,57.89,57.79,57.85,92059.5188429982,33.4992,33.5456,33.4876,33.5224,92059.5188
2014-06-19 10:15:00,57.85,57.95,57.84,57.92,81073.56417744403,33.5224,33.5803,33.5166,33.5629,81073.5642
2014-06-19 10:20:00,57.92,57.92,57.87,57.87,14740.648032262552,33.5629,33.5629,33.534,33.534,14740.648
2014-06-19 10:25:00,57.87,57.92,57.82,57.92,48532.88833263802,33.534,33.5629,33.505,33.5629,48532.8883
2014-06-19 10:30:00,57.92,57.92,57.87,57.9,11403.142817410651,33.5629,33.5629,33.534,33.5513,11403.1428
2014-06-19 10:35:00,57.89,57.9,57.81,57.82,54929.77332777083,33.5456,33.5513,33.4992,33.505,54929.7733
2014-06-19 10:40:00,57.82,57.95,57.81,57.95,81629.81504658602,33.505,33.5803,33.4992,33.5803,81629.815
2014-06-19 10:45:00,57.95,57.97,57.95,57.95,9456.264775413712,33.5803,33.5919,33.5803,33.5803,9456.2648
2014-06-19 10:50:00,57.95,57.95,57.87,57.9,243220.6925323321,33.5803,33.5803,33.534,33.5513,243220.6925
2014-06-19 10:55:00,57.89,57.9,57.75,57.76,41440.68975107774,33.5456,33.5513,33.4644,33.4702,41440.6898
2014-06-19 11:00:00,57.77,57.81,57.71,57.71,35600.05562508692,33.476,33.4992,33.4413,33.4413,35600.0556
2014-06-19 11:05:00,57.72,57.74,57.69,57.73,28925.04519538312,33.447,33.4586,33.4297,33.4528,28925.0452
2014-06-19 11:10:00,57.74,57.77,57.71,57.77,23918.78737310527,33.4586,33.476,33.4413,33.476,23918.7874
2014-06-19 11:15:00,57.76,57.79,57.75,57.79,13350.020859407594,33.4702,33.4876,33.4644,33.4876,13350.0209
2014-06-19 11:20:00,57.79,57.85,57.77,57.77,66193.85342789599,33.4876,33.5224,33.476,33.476,66193.8534
2014-06-19 11:25:00,57.79,57.85,57.77,57.81,24892.22639410374,33.4876,33.5224,33.476,33.4992,24892.2264
2014-06-19 11:30:00,57.82,57.85,57.81,57.83,20164.09400639689,33.505,33.5224,33.4992,33.5108,20164.094
2014-06-19 11:35:00,57.83,57.86,57.81,57.81,16687.52607425949,33.5108,33.5282,33.4992,33.4992,16687.5261
2014-06-19 11:40:00,57.82,57.83,57.79,57.82,34487.553886802954,33.505,33.5108,33.4876,33.505,34487.5539
2014-06-19 11:45:00,57.82,57.83,57.77,57.77,12237.519121123629,33.505,33.5108,33.476,33.476,12237.5191
2014-06-19 11:50:00,57.76,57.79,57.75,57.77,13628.146293978583,33.4702,33.4876,33.4644,33.476,13628.1463
2014-06-19 11:55:00,57.77,57.78,57.74,57.76,22250.034765679324,33.476,33.4818,33.4586,33.4702,22250.0348
2014-06-19 12:00:00,57.77,57.79,57.74,57.74,21415.658461966348,33.476,33.4876,33.4586,33.4586,21415.6585
2014-06-19 12:05:00,57.75,57.75,57.67,57.69,38520.37268808233,33.4644,33.4644,33.4181,33.4297,38520.3727
2014-06-19 12:10:00,57.69,57.76,57.68,57.73,29759.421499096094,33.4297,33.4702,33.4239,33.4528,29759.4215
2014-06-19 12:15:00,57.74,57.85,57.74,57.85,11681.268251981644,33.4586,33.5224,33.4586,33.5224,11681.2683
2014-06-19 12:20:00,57.84,57.87,57.82,57.83,17521.902377972467,33.5166,33.534,33.505,33.5108,17521.9024
2014-06-19 12:25:00,57.83,57.84,57.78,57.78,6118.7595605618135,33.5108,33.5166,33.4818,33.4818,6118.7596
2014-06-19 12:30:00,57.77,57.81,57.77,57.81,10012.515644555697,33.476,33.4992,33.476,33.4992,10012.5156
2014-06-19 12:35:00,57.81,57.81,57.77,57.77,17382.839660686972,33.4992,33.4992,33.476,33.476,17382.8397
2014-06-19 12:40:00,57.77,57.78,57.74,57.74,19329.71770268392,33.476,33.4818,33.4586,33.4586,19329.7177
2014-06-19 12:45:00,57.75,57.75,57.73,57.73,13350.020859407594,33.4644,33.4644,33.4528,33.4528,13350.0209
2014-06-19 12:50:00,57.73,57.76,57.71,57.75,25726.60269781672,33.4528,33.4702,33.4413,33.4644,25726.6027
2014-06-19 12:55:00,57.75,57.8,57.75,57.8,26282.8535669587,33.4644,33.4934,33.4644,33.4934,26282.8536
2014-06-19 13:00:00,57.8,57.82,57.79,57.8,7370.324016131276,33.4934,33.505,33.4876,33.4934,7370.324
2014-06-19 13:05:00,57.81,57.81,57.79,57.8,9317.202058128216,33.4992,33.4992,33.4876,33.4934,9317.2021
2014-06-19 13:10:00,57.79,57.79,57.74,57.75,24614.100959532752,33.4876,33.4876,33.4586,33.4644,24614.101
2014-06-19 13:15:00,57.74,57.78,57.74,57.77,37129.74551522737,33.4586,33.4818,33.4586,33.476,37129.7455
2014-06-19 13:20:00,57.77,57.79,57.77,57.79,7370.324016131276,33.476,33.4876,33.476,33.4876,7370.324
2014-06-19 13:25:00,57.81,57.84,57.79,57.83,27812.54345709916,33.4992,33.5166,33.4876,33.5108,27812.5435
2014-06-19 13:30:00,57.82,57.83,57.78,57.8,14184.397163120568,33.505,33.5108,33.4818,33.4934,14184.3972
2014-06-19 13:35:00,57.81,57.84,57.8,57.8,9039.076623557225,33.4992,33.5166,33.4934,33.4934,9039.0766
2014-06-19 13:40:00,57.8,57.82,57.77,57.78,26560.979001529693,33.4934,33.505,33.476,33.4818,26560.979
2014-06-19 13:45:00,57.79,57.84,57.77,57.83,22806.285634821303,33.4876,33.5166,33.476,33.5108,22806.2856
2014-06-19 13:50:00,57.83,57.83,57.79,57.79,8760.951188986233,33.5108,33.5108,33.4876,33.4876,8760.9512
2014-06-19 13:55:00,57.79,57.84,57.78,57.83,34487.553886802954,33.4876,33.5166,33.4818,33.5108,34487.5539
2014-06-19 14:00:00,57.82,57.82,57.81,57.82,13071.895424836604,33.505,33.505,33.4992,33.505,13071.8954
2014-06-19 14:05:00,57.82,57.83,57.78,57.78,14184.397163120568,33.505,33.5108,33.4818,33.4818,14184.3972
2014-06-19 14:10:00,57.79,57.82,57.79,57.82,11959.393686552636,33.4876,33.505,33.4876,33.505,11959.3937
2014-06-19 14:15:00,57.82,57.84,57.81,57.84,10429.703796412185,33.505,33.5166,33.4992,33.5166,10429.7038
2014-06-19 14:20:00,57.83,57.85,57.82,57.83,10290.641079126686,33.5108,33.5224,33.505,33.5108,10290.6411
2014-06-19 14:25:00,57.84,57.84,57.83,57.84,8482.825754415242,33.5166,33.5166,33.5108,33.5166,8482.8258
2014-06-19 14:30:00,57.84,57.84,57.79,57.79,18773.46683354193,33.5166,33.5166,33.4876,33.4876,18773.4668
2014-06-19 14:35:00,57.8,57.82,57.8,57.82,12376.581838409124,33.4934,33.505,33.4934,33.505,12376.5818
2014-06-19 14:40:00,57.82,57.83,57.79,57.81,17521.902377972467,33.505,33.5108,33.4876,33.4992,17521.9024
2014-06-19 14:45:00,57.79,57.84,57.79,57.83,11681.268251981644,33.4876,33.5166,33.4876,33.5108,11681.2683
2014-06-19 14:50:00,57.84,57.84,57.82,57.82,15157.836184119038,33.5166,33.5166,33.505,33.505,15157.8362
2014-06-19 14:55:00,57.82,57.83,57.8,57.8,22250.034765679324,33.505,33.5108,33.4934,33.4934,22250.0348
2014-06-19 15:00:00,57.8,57.81,57.79,57.81,19051.59226811292,33.4934,33.4992,33.4876,33.4992,19051.5923
2014-06-19 15:05:00,57.8,57.82,57.79,57.8,24892.22639410374,33.4934,33.505,33.4876,33.4934,24892.2264
2014-06-19 15:10:00,57.81,57.83,57.79,57.8,37825.05910165485,33.4992,33.5108,33.4876,33.4934,37825.0591
2014-06-19 15:15:00,57.8,57.82,57.79,57.81,33514.114865804484,33.4934,33.505,33.4876,33.4992,33514.1149
2014-06-19 15:20:00,57.82,57.84,57.8,57.83,43804.75594493117,33.505,33.5166,33.4934,33.5108,43804.7559
2014-06-19 15:25:00,57.83,57.85,57.82,57.85,28646.91976081213,33.5108,33.5224,33.505,33.5224,28646.9198
2014-06-19 15:30:00,57.85,57.85,57.82,57.82,22250.034765679324,33.5224,33.5224,33.505,33.505,22250.0348
2014-06-19 15:35:00,57.82,57.83,57.8,57.83,36573.49464608539,33.505,33.5108,33.4934,33.5108,36573.4946
2014-06-19 15:40:00,57.83,57.84,57.82,57.83,45195.38311778613,33.5108,33.5166,33.505,33.5108,45195.3831
2014-06-19 15:45:00,57.82,57.83,57.8,57.8,59101.6548463357,33.505,33.5108,33.4934,33.4934,59101.6548
2014-06-19 15:50:00,57.8,57.82,57.79,57.79,109442.35850368516,33.4934,33.505,33.4876,33.4876,109442.3585
2014-06-19 15:55:00,57.79,57.79,57.76,57.79,146989.29217076904,33.4876,33.4876,33.4702,33.4876,146989.2922
2014-06-20 09:30:00,57.79,57.87,57.61,57.83,649283.8270059797,33.4876,33.534,33.3833,33.5108,649283.827
2014-06-20 09:35:00,57.83,57.83,57.6,57.72,44500.06953135865,33.5108,33.5108,33.3775,33.447,44500.0695
2014-06-20 09:40:00,57.71,57.72,57.59,57.59,27673.48073981365,33.4413,33.447,33.3717,33.3717,27673.4807
2014-06-20 09:45:00,57.59,57.66,57.59,57.63,29481.296064525104,33.3717,33.4123,33.3717,33.3949,29481.2961
2014-06-20 09:50:00,57.63,57.73,57.63,57.69,20442.21944096788,33.3949,33.4528,33.3949,33.4297,20442.2194
2014-06-20 09:55:00,57.71,57.74,57.69,57.72,23501.599221248784,33.4413,33.4586,33.4297,33.447,23501.5992
2014-06-20 10:00:00,57.73,57.76,57.71,57.74,25309.41454596023,33.4528,33.4702,33.4413,33.4586,25309.4145
2014-06-20 10:05:00,57.74,57.74,57.69,57.71,20998.47031010986,33.4586,33.4586,33.4297,33.4413,20998.4703
2014-06-20 10:10:00,57.71,57.74,57.71,57.72,12098.456403838132,33.4413,33.4586,33.4413,33.447,12098.4564
2014-06-20 10:15:00,57.71,57.74,57.71,57.73,26839.104436100683,33.4413,33.4586,33.4413,33.4528,26839.1044
2014-06-20 10:20:00,57.73,57.74,57.71,57.72,19885.96857182589,33.4528,33.4586,33.4413,33.447,19885.9686
2014-06-20 10:25:00,57.72,57.72,57.69,57.71,35182.86747323043,33.447,33.447,33.4297,33.4413,35182.8675
2014-06-20 10:30:00,57.71,57.74,57.71,57.71,25031.28911138924,33.4413,33.4586,33.4413,33.4413,25031.2891
2014-06-20 10:35:00,57.71,57.72,57.69,57.71,30037.546933667087,33.4413,33.447,33.4297,33.4413,30037.5469
2014-06-20 10:40:00,57.71,57.71,57.69,57.69,36851.62008065638,33.4413,33.4413,33.4297,33.4297,36851.6201
2014-06-20 10:45:00,57.69,57.7,57.69,57.69,22528.16020025032,33.4297,33.4355,33.4297,33.4297,22528.1602
2014-06-20 10:50:00,57.69,57.71,57.69,57.71,17521.902377972467,33.4297,33.4413,33.4297,33.4413,17521.9024
2014-06-20 10:55:00,57.7,57.77,57.69,57.77,11681.268251981644,33.4355,33.476,33.4297,33.476,11681.2683
2014-06-20 11:00:00,57.77,57.86,57.77,57.83,17660.96509525796,33.476,33.5282,33.476,33.5108,17660.9651
2014-06-20 11:05:00,57.82,57.83,57.8,57.83,11681.268251981644,33.505,33.5108,33.4934,33.5108,11681.2683
2014-06-20 11:10:00,57.82,57.87,57.82,57.86,12932.832707551106,33.505,33.534,33.505,33.5282,12932.8327
2014-06-20 11:15:00,57.87,57.93,57.87,57.89,42831.316923932696,33.534,33.5687,33.534,33.5456,42831.3169
2014-06-20 11:20:00,57.9,57.92,57.89,57.9,7926.574885273259,33.5513,33.5629,33.5456,33.5513,7926.5749
2014-06-20 11:25:00,57.91,57.95,57.89,57.95,14462.52259769156,33.5571,33.5803,33.5456,33.5803,14462.5226
2014-06-20 11:30:00,57.96,57.97,57.94,57.95,39493.8117090808,33.5861,33.5919,33.5745,33.5803,39493.8117
2014-06-20 11:35:00,57.95,57.96,57.93,57.93,12376.581838409124,33.5803,33.5861,33.5687,33.5687,12376.5818
2014-06-20 11:40:00,57.93,57.93,57.84,57.84,7648.449450702267,33.5687,33.5687,33.5166,33.5166,7648.4495
2014-06-20 11:45:00,57.84,57.84,57.79,57.8,55207.89876234182,33.5166,33.5166,33.4876,33.4934,55207.8988
2014-06-20 11:50:00,57.79,57.8,57.77,57.78,20303.156723682383,33.4876,33.4934,33.476,33.4818,20303.1567
2014-06-20 11:55:00,57.78,57.78,57.74,57.74,30871.923237380062,33.4818,33.4818,33.4586,33.4586,30871.9232
2014-06-20 12:00:00,57.75,57.76,57.74,57.76,32818.801279377,33.4644,33.4702,33.4586,33.4702,32818.8013
2014-06-20 12:05:00,57.76,57.76,57.74,57.75,28785.982478097623,33.4702,33.4702,33.4586,33.4644,28785.9825
2014-06-20 12:10:00,57.75,57.77,57.73,57.74,17939.090529828954,33.4644,33.476,33.4528,33.4586,17939.0905
2014-06-20 12:15:00,57.74,57.74,57.71,57.71,17800.02781254346,33.4586,33.4586,33.4413,33.4413,17800.0278
2014-06-20 12:20:00,57.71,57.71,57.7,57.71,38242.24725351133,33.4413,33.4413,33.4355,33.4413,38242.2473
2014-06-20 12:25:00,57.71,57.76,57.71,57.75,15992.212487832014,33.4413,33.4702,33.4413,33.4644,15992.2125
2014-06-20 12:30:00,57.74,57.77,57.74,57.74,10707.829230983174,33.4586,33.476,33.4586,33.4586,10707.8292
2014-06-20 12:35:00,57.74,57.75,57.74,57.74,14740.648032262552,33.4586,33.4644,33.4586,33.4586,14740.648
2014-06-20 12:40:00,57.74,57.75,57.74,57.75,4310.944235850369,33.4586,33.4644,33.4586,33.4644,4310.9442
2014-06-20 12:45:00,57.75,57.77,57.74,57.77,14184.397163120568,33.4644,33.476,33.4586,33.476,14184.3972
2014-06-20 12:50:00,57.77,57.77,57.75,57.77,13767.209011264082,33.476,33.476,33.4644,33.476,13767.209
2014-06-20 12:55:00,57.77,57.77,57.76,57.77,7231.26129884578,33.476,33.476,33.4702,33.476,7231.2613
2014-06-20 13:00:00,57.77,57.77,57.76,57.77,7648.449450702267,33.476,33.476,33.4702,33.476,7648.4495
2014-06-20 13:05:00,57.77,57.77,57.76,57.76,9873.4529272702,33.476,33.476,33.4702,33.4702,9873.4529
2014-06-20 13:10:00,57.75,57.79,57.75,57.79,15157.836184119038,33.4644,33.4876,33.4644,33.4876,15157.8362
2014-06-20 13:15:00,57.79,57.8,57.78,57.78,4867.195104992352,33.4876,33.4934,33.4818,33.4818,4867.1951
2014-06-20 13:20:00,57.78,57.79,57.76,57.77,12237.519121123629,33.4818,33.4876,33.4702,33.476,12237.5191
2014-06-20 13:25:00,57.77,57.78,57.77,57.78,13628.146293978583,33.476,33.4818,33.476,33.4818,13628.1463
2014-06-20 13:30:00,57.78,57.8,57.77,57.78,10290.641079126686,33.4818,33.4934,33.476,33.4818,10290.6411
2014-06-20 13:35:00,57.77,57.79,57.76,57.77,4728.132387706856,33.476,33.4876,33.4702,33.476,4728.1324
2014-06-20 13:40:00,57.76,57.77,57.74,57.74,10568.76651369768,33.4702,33.476,33.4586,33.4586,10568.7665
2014-06-20 13:45:00,57.74,57.76,57.74,57.76,6953.135864274788,33.4586,33.4702,33.4586,33.4702,6953.1359
2014-06-20 13:50:00,57.76,57.77,57.76,57.77,9178.13934084272,33.4702,33.476,33.4702,33.476,9178.1393
2014-06-20 13:55:00,57.77,57.77,57.76,57.76,14045.334445835071,33.476,33.476,33.4702,33.4702,14045.3344
2014-06-20 14:00:00,57.76,57.77,57.75,57.75,12237.519121123629,33.4702,33.476,33.4644,33.4644,12237.5191
2014-06-20 14:05:00,57.76,57.77,57.75,57.76,13628.146293978583,33.4702,33.476,33.4644,33.4702,13628.1463
2014-06-20 14:10:00,57.76,57.77,57.75,57.77,7370.324016131276,33.4702,33.476,33.4644,33.476,7370.324
2014-06-20 14:15:00,57.77,57.77,57.76,57.77,7926.574885273259,33.476,33.476,33.4702,33.476,7926.5749
2014-06-20 14:20:00,57.76,57.77,57.74,57.75,11125.017382839662,33.4702,33.476,33.4586,33.4644,11125.0174
2014-06-20 14:25:00,57.75,57.76,57.74,57.75,7648.449450702267,33.4644,33.4702,33.4586,33.4644,7648.4495
2014-06-20 14:30:00,57.75,57.77,57.73,57.73,12932.832707551106,33.4644,33.476,33.4528,33.4528,12932.8327
2014-06-20 14:35:00,57.74,57.74,57.7,57.72,11403.142817410651,33.4586,33.4586,33.4355,33.447,11403.1428
2014-06-20 14:40:00,57.71,57.74,57.71,57.73,15435.961618690031,33.4413,33.4586,33.4413,33.4528,15435.9616
2014-06-20 14:45:00,57.72,57.73,57.72,57.72,7370.324016131276,33.447,33.4528,33.447,33.447,7370.324
2014-06-20 14:50:00,57.72,57.74,57.7,57.74,24475.03824224725,33.447,33.4586,33.4355,33.4586,24475.0382
2014-06-20 14:55:00,57.74,57.74,57.74,57.74,6953.135864274788,33.4586,33.4586,33.4586,33.4586,6953.1359
2014-06-20 15:00:00,57.74,57.74,57.74,57.74,16270.337922403003,33.4586,33.4586,33.4586,33.4586,16270.3379
2014-06-20 15:05:00,57.74,57.74,57.73,57.73,19190.65498539841,33.4586,33.4586,33.4528,33.4528,19190.655
2014-06-20 15:10:00,57.74,57.76,57.74,57.76,41996.94062021972,33.4586,33.4702,33.4586,33.4702,41996.9406
2014-06-20 15:15:00,57.76,57.8,57.75,57.78,62717.2854957586,33.4702,33.4934,33.4644,33.4818,62717.2855
2014-06-20 15:20:00,57.78,57.78,57.74,57.77,29203.17062995411,33.4818,33.4818,33.4586,33.476,29203.1706
2014-06-20 15:25:00,57.77,57.79,57.77,57.78,17104.71422611598,33.476,33.4876,33.476,33.4818,17104.7142
2014-06-20 15:30:00,57.78,57.82,57.78,57.8,30871.923237380062,33.4818,33.505,33.4818,33.4934,30871.9232
2014-06-20 15:35:00,57.8,57.82,57.79,57.82,17104.71422611598,33.4934,33.505,33.4876,33.505,17104.7142
2014-06-20 15:40:00,57.82,57.86,57.81,57.86,43109.442358503686,33.505,33.5282,33.4992,33.5282,43109.4424
2014-06-20 15:45:00,57.85,57.89,57.85,57.89,71200.11125017384,33.5224,33.5456,33.5224,33.5456,71200.1113
2014-06-20 15:50:00,57.89,57.92,57.88,57.92,76345.43178973718,33.5456,33.5629,33.5398,33.5629,76345.4318
2014-06-20 15:55:00,57.91,57.93,57.88,57.88,169517.45237101935,33.5571,33.5687,33.5398,33.5398,169517.4524
2014-06-23 09:30:00,57.95,58.06,57.74,57.88,111806.4246975386,33.5803,33.6441,33.4586,33.5398,111806.4247
2014-06-23 09:35:00,57.89,57.89,57.73,57.75,15296.898901404536,33.5456,33.5456,33.4528,33.4644,15296.8989
2014-06-23 09:40:00,57.77,57.77,57.69,57.69,16687.52607425949,33.476,33.476,33.4297,33.4297,16687.5261
2014-06-23 09:45:00,57.69,57.74,57.67,57.72,18356.27868168544,33.4297,33.4586,33.4181,33.447,18356.2787
2014-06-23 09:50:00,57.72,57.77,57.69,57.69,62856.34821304409,33.447,33.476,33.4297,33.4297,62856.3482
2014-06-23 09:55:00,57.7,57.71,57.62,57.64,33235.98943123349,33.4355,33.4413,33.3891,33.4007,33235.9894
2014-06-23 10:00:00,57.64,57.71,57.61,57.69,94840.77318870812,33.4007,33.4413,33.3833,33.4297,94840.7732
2014-06-23 10:05:00,57.69,57.77,57.66,57.77,18912.529550827425,33.4297,33.476,33.4123,33.476,18912.5296
2014-06-23 10:10:00,57.77,57.77,57.71,57.75,17521.902377972467,33.476,33.476,33.4413,33.4644,17521.9024
2014-06-23 10:15:00,57.75,57.76,57.7,57.74,40328.18801279378,33.4644,33.4702,33.4355,33.4586,40328.188
2014-06-23 10:20:00,57.75,57.79,57.72,57.74,44361.00681407315,33.4644,33.4876,33.447,33.4586,44361.0068
2014-06-23 10:25:00,57.74,57.76,57.66,57.71,39215.68627450981,33.4586,33.4702,33.4123,33.4413,39215.6863
2014-06-23 10:30:00,57.74,57.84,57.73,57.78,161034.6266166041,33.4586,33.5166,33.4528,33.4818,161034.6266
2014-06-23 10:35:00,57.79,57.84,57.74,57.74,33514.114865804484,33.4876,33.5166,33.4586,33.4586,33514.1149
2014-06-23 10:40:00,57.74,57.8,57.74,57.74,29898.484216381592,33.4586,33.4934,33.4586,33.4586,29898.4842
2014-06-23 10:45:00,57.74,57.76,57.71,57.71,25170.35182867473,33.4586,33.4702,33.4413,33.4413,25170.3518
2014-06-23 10:50:00,57.71,57.73,57.65,57.67,15992.212487832014,33.4413,33.4528,33.4065,33.4181,15992.2125
2014-06-23 10:55:00,57.67,57.71,57.66,57.71,12932.832707551106,33.4181,33.4413,33.4123,33.4413,12932.8327
2014-06-23 11:00:00,57.69,57.74,57.67,57.74,12515.64455569462,33.4297,33.4586,33.4181,33.4586,12515.6446
2014-06-23 11:05:00,57.74,57.76,57.7,57.74,15435.961618690031,33.4586,33.4702,33.4355,33.4586,15435.9616
2014-06-23 11:10:00,57.74,57.76,57.71,57.74,17800.02781254346,33.4586,33.4702,33.4413,33.4586,17800.0278
2014-06-23 11:15:00,57.72,57.73,57.63,57.65,37268.80823251286,33.447,33.4528,33.3949,33.4065,37268.8082
2014-06-23 11:20:00,57.65,57.72,57.61,57.67,59518.84299819219,33.4065,33.447,33.3833,33.4181,59518.843
2014-06-23 11:25:00,57.66,57.7,57.66,57.69,63412.59908218607,33.4123,33.4355,33.4123,33.4297,63412.5991
2014-06-23 11:30:00,57.7,57.71,57.64,57.66,78709.49798359061,33.4355,33.4413,33.4007,33.4123,78709.498
2014-06-23 11:35:00,57.66,57.69,57.64,57.64,38103.18453622584,33.4123,33.4297,33.4007,33.4007,38103.1845
2014-06-23 11:40:00,57.65,57.67,57.64,57.65,17939.090529828954,33.4065,33.4181,33.4007,33.4065,17939.0905
2014-06-23 11:45:00,57.66,57.69,57.64,57.68,10151.578361841192,33.4123,33.4297,33.4007,33.4239,10151.5784
2014-06-23 11:50:00,57.69,57.71,57.69,57.69,9456.264775413712,33.4297,33.4413,33.4297,33.4297,9456.2648
2014-06-23 11:55:00,57.69,57.75,57.69,57.74,15157.836184119038,33.4297,33.4644,33.4297,33.4586,15157.8362
2014-06-23 12:00:00,57.73,57.76,57.72,57.75,6953.135864274788,33.4528,33.4702,33.447,33.4644,6953.1359
2014-06-23 12:05:00,57.75,57.81,57.75,57.81,30037.546933667087,33.4644,33.4992,33.4644,33.4992,30037.5469
2014-06-23 12:10:00,57.81,57.88,57.8,57.88,15157.836184119038,33.4992,33.5398,33.4934,33.5398,15157.8362
2014-06-23 12:15:00,57.88,57.93,57.87,57.92,22667.22291753581,33.5398,33.5687,33.534,33.5629,22667.2229
2014-06-23 12:20:00,57.92,57.92,57.85,57.86,29064.107912668616,33.5629,33.5629,33.5224,33.5282,29064.1079
2014-06-23 12:25:00,57.87,57.87,57.82,57.83,11959.393686552636,33.534,33.534,33.505,33.5108,11959.3937
2014-06-23 12:30:00,57.82,57.87,57.79,57.79,38103.18453622584,33.505,33.534,33.4876,33.4876,38103.1845
2014-06-23 12:35:00,57.8,57.84,57.8,57.82,7648.449450702267,33.4934,33.5166,33.4934,33.505,7648.4495
2014-06-23 12:40:00,57.84,57.84,57.81,57.82,6396.884995132806,33.5166,33.5166,33.4992,33.505,6396.885
2014-06-23 12:45:00,57.81,57.83,57.81,57.82,3615.63064942289,33.4992,33.5108,33.4992,33.505,3615.6306
2014-06-23 12:50:00,57.83,57.84,57.82,57.84,7509.386733416772,33.5108,33.5166,33.505,33.5166,7509.3867
2014-06-23 12:55:00,57.84,57.84,57.82,57.83,6953.135864274788,33.5166,33.5166,33.505,33.5108,6953.1359
2014-06-23 13:00:00,57.83,57.84,57.79,57.79,12793.769990265611,33.5108,33.5166,33.4876,33.4876,12793.77
2014-06-23 13:05:00,57.78,57.79,57.76,57.76,12515.64455569462,33.4818,33.4876,33.4702,33.4702,12515.6446
2014-06-23 13:10:00,57.76,57.77,57.75,57.75,5979.696843276318,33.4702,33.476,33.4644,33.4644,5979.6968
2014-06-23 13:15:00,57.76,57.78,57.73,57.73,11542.20553469615,33.4702,33.4818,33.4528,33.4528,11542.2055
2014-06-23 13:20:00,57.74,57.76,57.73,57.74,6953.135864274788,33.4586,33.4702,33.4528,33.4586,6953.1359
2014-06-23 13:25:00,57.74,57.77,57.74,57.77,3476.567932137394,33.4586,33.476,33.4586,33.476,3476.5679
2014-06-23 13:30:00,57.77,57.77,57.72,57.74,16131.275205117508,33.476,33.476,33.447,33.4586,16131.2752
2014-06-23 13:35:00,57.75,57.76,57.73,57.74,18773.46683354193,33.4644,33.4702,33.4528,33.4586,18773.4668
2014-06-23 13:40:00,57.73,57.75,57.73,57.74,31567.23682380754,33.4528,33.4644,33.4528,33.4586,31567.2368
2014-06-23 13:45:00,57.74,57.75,57.71,57.73,10429.703796412185,33.4586,33.4644,33.4413,33.4528,10429.7038
2014-06-23 13:50:00,57.71,57.74,57.71,57.73,19607.843137254906,33.4413,33.4586,33.4413,33.4528,19607.8431
2014-06-23 13:55:00,57.73,57.74,57.71,57.72,10846.89194826867,33.4528,33.4586,33.4413,33.447,10846.8919
2014-06-23 14:00:00,57.72,57.76,57.72,57.74,18912.529550827425,33.447,33.4702,33.447,33.4586,18912.5296
2014-06-23 14:05:00,57.75,57.77,57.74,57.77,24614.100959532752,33.4644,33.476,33.4586,33.476,24614.101
2014-06-23 14:10:00,57.77,57.79,57.77,57.78,6675.010429703797,33.476,33.4876,33.476,33.4818,6675.0104
2014-06-23 14:15:00,57.78,57.82,57.78,57.82,12654.707272980117,33.4818,33.505,33.4818,33.505,12654.7073
2014-06-23 14:20:00,57.82,57.87,57.81,57.87,8760.951188986233,33.505,33.534,33.4992,33.534,8760.9512
2014-06-23 14:25:00,57.87,57.87,57.84,57.87,13906.271728549576,33.534,33.534,33.5166,33.534,13906.2717
2014-06-23 14:30:00,57.87,57.89,57.87,57.88,8204.70031984425,33.534,33.5456,33.534,33.5398,8204.7003
2014-06-23 14:35:00,57.88,57.89,57.87,57.87,8204.70031984425,33.5398,33.5456,33.534,33.534,8204.7003
2014-06-23 14:40:00,57.88,57.88,57.85,57.86,7926.574885273259,33.5398,33.5398,33.5224,33.5282,7926.5749
2014-06-23 14:45:00,57.87,57.88,57.85,57.87,9178.13934084272,33.534,33.5398,33.5224,33.534,9178.1393
2014-06-23 14:50:00,57.85,57.86,57.83,57.86,7787.512167987763,33.5224,33.5282,33.5108,33.5282,7787.5122
2014-06-23 14:55:00,57.86,57.88,57.85,57.87,9734.390209984704,33.5282,33.5398,33.5224,33.534,9734.3902
2014-06-23 15:00:00,57.88,57.88,57.87,57.88,18495.341398970937,33.5398,33.5398,33.534,33.5398,18495.3414
2014-06-23 15:05:00,57.87,57.87,57.86,57.87,11820.33096926714,33.534,33.534,33.5282,33.534,11820.331
2014-06-23 15:10:00,57.87,57.89,57.87,57.89,14740.648032262552,33.534,33.5456,33.534,33.5456,14740.648
2014-06-23 15:15:00,57.89,57.89,57.88,57.89,12376.581838409124,33.5456,33.5456,33.5398,33.5456,12376.5818
2014-06-23 15:20:00,57.89,57.9,57.87,57.87,31567.23682380754,33.5456,33.5513,33.534,33.534,31567.2368
2014-06-23 15:25:00,57.88,57.89,57.87,57.88,17660.96509525796,33.5398,33.5456,33.534,33.5398,17660.9651
2014-06-23 15:30:00,57.87,57.89,57.87,57.89,16826.58879154499,33.534,33.5456,33.534,33.5456,16826.5888
2014-06-23 15:35:00,57.88,57.89,57.84,57.87,29481.296064525104,33.5398,33.5456,33.5166,33.534,29481.2961
2014-06-23 15:40:00,57.87,57.88,57.86,57.87,29064.107912668616,33.534,33.5398,33.5282,33.534,29064.1079
2014-06-23 15:45:00,57.87,57.94,57.87,57.94,61882.90919204562,33.534,33.5745,33.534,33.5745,61882.9092
2014-06-23 15:50:00,57.94,57.96,57.93,57.95,46307.88485607009,33.5745,33.5861,33.5687,33.5803,46307.8849
2014-06-23 15:55:00,57.96,57.99,57.95,57.96,76067.30635516619,33.5861,33.6035,33.5803,33.5861,76067.3064
2014-06-24 09:30:00,57.77,57.92,57.69,57.92,36712.557363370885,33.476,33.5629,33.4297,33.5629,36712.5574
2014-06-24 09:35:00,57.9,57.92,57.78,57.84,15018.773466833543,33.5513,33.5629,33.4818,33.5166,15018.7735
2014-06-24 09:40:00,57.83,58.02,57.83,57.99,27256.29258795717,33.5108,33.6209,33.5108,33.6035,27256.2926
2014-06-24 09:45:00,57.99,58.05,57.98,58.0,36851.62008065638,33.6035,33.6383,33.5977,33.6093,36851.6201
2014-06-24 09:50:00,58.0,58.06,57.99,58.06,24614.100959532752,33.6093,33.6441,33.6035,33.6441,24614.101
2014-06-24 09:55:00,58.07,58.12,58.07,58.11,20859.40759282437,33.6499,33.6788,33.6499,33.673,20859.4076
2014-06-24 10:00:00,58.11,58.21,58.11,58.19,71895.42483660132,33.673,33.731,33.673,33.7194,71895.4248
2014-06-24 10:05:00,58.19,58.21,58.16,58.18,25448.477263245724,33.7194,33.731,33.702,33.7136,25448.4773
2014-06-24 10:10:00,58.2,58.21,58.12,58.12,13489.08357669309,33.7252,33.731,33.6788,33.6788,13489.0836
2014-06-24 10:15:00,58.12,58.13,58.08,58.09,32540.67584480601,33.6788,33.6846,33.6557,33.6614,32540.6758
2014-06-24 10:20:00,58.1,58.18,58.09,58.18,26839.104436100683,33.6672,33.7136,33.6614,33.7136,26839.1044
2014-06-24 10:25:00,58.17,58.21,58.13,58.2,22667.22291753581,33.7078,33.731,33.6846,33.7252,22667.2229
2014-06-24 10:30:00,58.21,58.32,58.21,58.31,31706.299541093034,33.731,33.7947,33.731,33.7889,31706.2995
2014-06-24 10:35:00,58.31,58.33,58.3,58.31,10568.76651369768,33.7889,33.8005,33.7831,33.7889,10568.7665
2014-06-24 10:40:00,58.3,58.33,58.27,58.28,13071.895424836604,33.7831,33.8005,33.7658,33.7715,13071.8954
2014-06-24 10:45:00,58.27,58.28,58.25,58.26,11403.142817410651,33.7658,33.7715,33.7542,33.76,11403.1428
2014-06-24 10:50:00,58.25,58.28,58.24,58.25,13906.271728549576,33.7542,33.7715,33.7484,33.7542,13906.2717
2014-06-24 10:55:00,58.24,58.29,58.24,58.28,30176.60965095258,33.7484,33.7773,33.7484,33.7715,30176.6097
2014-06-24 11:00:00,58.28,58.33,58.28,58.29,33792.24030037547,33.7715,33.8005,33.7715,33.7773,33792.2403
2014-06-24 11:05:00,58.29,58.29,58.26,58.28,17382.839660686972,33.7773,33.7773,33.76,33.7715,17382.8397
2014-06-24 11:10:00,58.28,58.31,58.27,58.3,14601.585314977056,33.7715,33.7889,33.7658,33.7831,14601.5853
2014-06-24 11:15:00,58.3,58.31,58.29,58.3,10707.829230983174,33.7831,33.7889,33.7773,33.7831,10707.8292
2014-06-24 11:20:00,58.31,58.33,58.31,58.33,6257.82227784731,33.7889,33.8005,33.7889,33.8005,6257.8223
2014-06-24 11:25:00,58.32,58.33,58.3,58.31,19190.65498539841,33.7947,33.8005,33.7831,33.7889,19190.655
2014-06-24 11:30:00,58.31,58.33,58.31,58.33,15435.961618690031,33.7889,33.8005,33.7889,33.8005,15435.9616
2014-06-24 11:35:00,58.32,58.33,58.31,58.33,13350.020859407594,33.7947,33.8005,33.7889,33.8005,13350.0209
2014-06-24 11:40:00,58.33,58.33,58.3,58.3,20164.09400639689,33.8005,33.8005,33.7831,33.7831,20164.094
2014-06-24 11:45:00,58.31,58.32,58.3,58.3,8760.951188986233,33.7889,33.7947,33.7831,33.7831,8760.9512
2014-06-24 11:50:00,58.31,58.32,58.3,58.3,10151.578361841192,33.7889,33.7947,33.7831,33.7831,10151.5784
2014-06-24 11:55:00,58.3,58.33,58.3,58.32,13071.895424836604,33.7831,33.8005,33.7831,33.7947,13071.8954
2014-06-24 12:00:00,58.32,58.35,58.31,58.35,14601.585314977056,33.7947,33.8121,33.7889,33.8121,14601.5853
2014-06-24 12:05:00,58.34,58.35,58.33,58.33,11403.142817410651,33.8063,33.8121,33.8005,33.8005,11403.1428
2014-06-24 12:10:00,58.33,58.35,58.33,58.35,11959.393686552636,33.8005,33.8121,33.8005,33.8121,11959.3937
2014-06-24 12:15:00,58.35,58.37,58.29,58.29,25031.28911138924,33.8121,33.8237,33.7773,33.7773,25031.2891
2014-06-24 12:20:00,58.29,58.29,58.27,58.28,6118.7595605618135,33.7773,33.7773,33.7658,33.7715,6118.7596
2014-06-24 12:25:00,58.28,58.28,58.25,58.28,14462.52259769156,33.7715,33.7715,33.7542,33.7715,14462.5226
2014-06-24 12:30:00,58.28,58.3,58.26,58.28,10429.703796412185,33.7715,33.7831,33.76,33.7715,10429.7038
2014-06-24 12:35:00,58.26,58.26,58.23,58.23,3615.63064942289,33.76,33.76,33.7426,33.7426,3615.6306
2014-06-24 12:40:00,58.23,58.26,58.2,58.25,36573.49464608539,33.7426,33.76,33.7252,33.7542,36573.4946
2014-06-24 12:45:00,58.26,58.28,58.25,58.26,16965.651508830484,33.76,33.7715,33.7542,33.76,16965.6515
2014-06-24 12:50:00,58.26,58.27,58.24,58.24,8900.01390627173,33.76,33.7658,33.7484,33.7484,8900.0139
2014-06-24 12:55:00,58.24,58.25,58.22,58.24,6118.7595605618135,33.7484,33.7542,33.7368,33.7484,6118.7596
2014-06-24 13:00:00,58.25,58.25,58.2,58.2,11959.393686552636,33.7542,33.7542,33.7252,33.7252,11959.3937
2014-06-24 13:05:00,58.19,58.19,58.16,58.17,10012.515644555697,33.7194,33.7194,33.702,33.7078,10012.5156
2014-06-24 13:10:00,58.17,58.18,58.12,58.12,11403.142817410651,33.7078,33.7136,33.6788,33.6788,11403.1428
2014-06-24 13:15:00,58.12,58.12,58.06,58.07,33653.17758308998,33.6788,33.6788,33.6441,33.6499,33653.1776
2014-06-24 13:20:00,58.07,58.11,58.06,58.1,21832.84661382284,33.6499,33.673,33.6441,33.6672,21832.8466
2014-06-24 13:25:00,58.1,58.15,58.09,58.15,14045.334445835071,33.6672,33.6962,33.6614,33.6962,14045.3344
2014-06-24 13:30:00,58.15,58.16,58.13,58.14,14184.397163120568,33.6962,33.702,33.6846,33.6904,14184.3972
2014-06-24 13:35:00,58.15,58.15,58.11,58.12,13350.020859407594,33.6962,33.6962,33.673,33.6788,13350.0209
2014-06-24 13:40:00,58.12,58.12,58.08,58.1,11125.017382839662,33.6788,33.6788,33.6557,33.6672,11125.0174
2014-06-24 13:45:00,58.1,58.16,58.1,58.15,11264.080100125157,33.6672,33.702,33.6672,33.6962,11264.0801
2014-06-24 13:50:00,58.14,58.16,58.13,58.15,9873.4529272702,33.6904,33.702,33.6846,33.6962,9873.4529
2014-06-24 13:55:00,58.15,58.15,58.11,58.11,22667.22291753581,33.6962,33.6962,33.673,33.673,22667.2229
2014-06-24 14:00:00,58.11,58.21,58.11,58.18,17800.02781254346,33.673,33.731,33.673,33.7136,17800.0278
2014-06-24 14:05:00,58.18,58.18,58.15,58.15,9456.264775413712,33.7136,33.7136,33.6962,33.6962,9456.2648
2014-06-24 14:10:00,58.15,58.18,58.15,58.18,17660.96509525796,33.6962,33.7136,33.6962,33.7136,17660.9651
2014-06-24 14:15:00,58.17,58.19,58.17,58.18,32957.8639966625,33.7078,33.7194,33.7078,33.7136,32957.864
2014-06-24 14:20:00,58.19,58.2,58.17,58.18,12098.456403838132,33.7194,33.7252,33.7078,33.7136,12098.4564
2014-06-24 14:25:00,58.18,58.18,58.13,58.15,15157.836184119038,33.7136,33.7136,33.6846,33.6962,15157.8362
2014-06-24 14:30:00,58.15,58.15,58.07,58.07,12654.707272980117,33.6962,33.6962,33.6499,33.6499,12654.7073
2014-06-24 14:35:00,58.07,58.12,58.07,58.12,11959.393686552636,33.6499,33.6788,33.6499,33.6788,11959.3937
2014-06-24 14:40:00,58.11,58.12,58.1,58.11,9873.4529272702,33.673,33.6788,33.6672,33.673,9873.4529
2014-06-24 14:45:00,58.11,58.15,58.1,58.14,15157.836184119038,33.673,33.6962,33.6672,33.6904,15157.8362
2014-06-24 14:50:00,58.14,58.14,58.11,58.14,9178.13934084272,33.6904,33.6904,33.673,33.6904,9178.1393
2014-06-24 14:55:00,58.13,58.17,58.13,58.13,12793.769990265611,33.6846,33.7078,33.6846,33.6846,12793.77
2014-06-24 15:00:00,58.13,58.17,58.09,58.16,54651.64789319984,33.6846,33.7078,33.6614,33.702,54651.6479
2014-06-24 15:05:00,58.17,58.18,58.09,58.1,27395.355305242665,33.7078,33.7136,33.6614,33.6672,27395.3553
2014-06-24 15:10:00,58.1,58.1,58.0,58.03,32123.48769294952,33.6672,33.6672,33.6093,33.6267,32123.4877
2014-06-24 15:15:00,58.03,58.05,57.97,57.98,70365.73494646086,33.6267,33.6383,33.5919,33.5977,70365.7349
2014-06-24 15:20:00,57.97,58.01,57.95,57.95,46864.13572521207,33.5919,33.6151,33.5803,33.5803,46864.1357
2014-06-24 15:25:00,57.95,58.0,57.94,57.96,40606.313447364766,33.5803,33.6093,33.5745,33.5861,40606.3134
2014-06-24 15:30:00,57.96,58.01,57.92,57.92,25031.28911138924,33.5861,33.6151,33.5629,33.5629,25031.2891
2014-06-24 15:35:00,57.93,57.95,57.89,57.92,22528.16020025032,33.5687,33.5803,33.5456,33.5629,22528.1602
2014-06-24 15:40:00,57.92,58.0,57.92,57.99,63412.59908218607,33.5629,33.6093,33.5629,33.6035,63412.5991
2014-06-24 15:45:00,57.99,58.05,57.97,58.04,70226.67222917537,33.6035,33.6383,33.5919,33.6325,70226.6722
2014-06-24 15:50:00,58.04,58.05,57.98,57.99,59101.6548463357,33.6325,33.6383,33.5977,33.6035,59101.6548
2014-06-24 15:55:00,57.98,58.02,57.94,57.95,98317.3411208455,33.5977,33.6209,33.5745,33.5803,98317.3411
2014-06-25 09:30:00,57.96,58.02,57.79,57.92,58128.21582533723,33.5861,33.6209,33.4876,33.5629,58128.2158
2014-06-25 09:35:00,57.92,58.15,57.92,58.09,47420.38659435406,33.5629,33.6962,33.5629,33.6614,47420.3866
2014-06-25 09:40:00,58.08,58.35,58.05,58.31,45890.6967042136,33.6557,33.8121,33.6383,33.7889,45890.6967
2014-06-25 09:45:00,58.34,58.35,58.21,58.33,60075.09386733417,33.8063,33.8121,33.731,33.8005,60075.0939
2014-06-25 09:50:00,58.33,58.51,58.3,58.43,61048.53288833264,33.8005,33.9048,33.7831,33.8585,61048.5329
2014-06-25 09:55:00,58.44,58.49,58.36,58.37,50062.57822277848,33.8643,33.8932,33.8179,33.8237,50062.5782
2014-06-25 10:00:00,58.38,58.41,58.3,58.31,50896.95452649145,33.8295,33.8469,33.7831,33.7889,50896.9545
2014-06-25 10:05:00,58.3,58.3,58.23,58.27,31150.04867195105,33.7831,33.7831,33.7426,33.7658,31150.0487
2014-06-25 10:10:00,58.28,58.35,58.22,58.33,45473.50855235712,33.7715,33.8121,33.7368,33.8005,45473.5086
2014-06-25 10:15:00,58.34,58.35,58.25,58.3,27117.22987067168,33.8063,33.8121,33.7542,33.7831,27117.2299
2014-06-25 10:20:00,58.28,58.34,58.26,58.28,27673.48073981365,33.7715,33.8063,33.76,33.7715,27673.4807
2014-06-25 10:25:00,58.28,58.34,58.26,58.3,22806.285634821303,33.7715,33.8063,33.76,33.7831,22806.2856
2014-06-25 10:30:00,58.29,58.36,58.28,58.32,18078.15324711445,33.7773,33.8179,33.7715,33.7947,18078.1532
2014-06-25 10:35:00,58.32,58.35,58.26,58.35,34765.679321373944,33.7947,33.8121,33.76,33.8121,34765.6793
2014-06-25 10:40:00,58.34,58.35,58.3,58.35,24196.912807676264,33.8063,33.8121,33.7831,33.8121,24196.9128
2014-06-25 10:45:00,58.35,58.35,58.26,58.3,37268.80823251286,33.8121,33.8121,33.76,33.7831,37268.8082
2014-06-25 10:50:00,58.3,58.43,58.29,58.41,30454.73508552357,33.7831,33.8585,33.7773,33.8469,30454.7351
2014-06-25 10:55:00,58.42,58.49,58.41,58.47,34070.36573494646,33.8527,33.8932,33.8469,33.8816,34070.3657
2014-06-25 11:00:00,58.47,58.48,58.42,58.43,23779.724655819777,33.8816,33.8874,33.8527,33.8585,23779.7247
2014-06-25 11:05:00,58.43,58.47,58.42,58.43,20303.156723682383,33.8585,33.8816,33.8527,33.8585,20303.1567
2014-06-25 11:10:00,58.44,58.51,58.44,58.46,25170.35182867473,33.8643,33.9048,33.8643,33.8759,25170.3518
2014-06-25 11:15:00,58.47,58.53,58.47,58.51,23640.66193853428,33.8816,33.9164,33.8816,33.9048,23640.6619
2014-06-25 11:20:00,58.51,58.54,58.49,58.52,23362.53650396329,33.9048,33.9222,33.8932,33.9106,23362.5365
2014-06-25 11:25:00,58.52,58.56,58.51,58.53,23223.4737866778,33.9106,33.9338,33.9048,33.9164,23223.4738
2014-06-25 11:30:00,58.53,58.59,58.53,58.59,24335.97552496176,33.9164,33.9512,33.9164,33.9512,24335.9755
2014-06-25 11:35:00,58.59,58.59,58.51,58.56,27673.48073981365,33.9512,33.9512,33.9048,33.9338,27673.4807
2014-06-25 11:40:00,58.56,58.61,58.56,58.59,19746.9058545404,33.9338,33.9628,33.9338,33.9512,19746.9059
2014-06-25 11:45:00,58.6,58.6,58.52,58.53,22110.97204839383,33.957,33.957,33.9106,33.9164,22110.972
2014-06-25 11:50:00,58.53,58.56,58.52,58.56,19468.780419969407,33.9164,33.9338,33.9106,33.9338,19468.7804
2014-06-25 11:55:00,58.56,58.57,58.55,58.56,25587.539980531223,33.9338,33.9396,33.928,33.9338,25587.54
2014-06-25 12:00:00,58.56,58.71,58.56,58.7,51731.33083020442,33.9338,34.0207,33.9338,34.0149,51731.3308
2014-06-25 12:05:00,58.7,58.75,58.69,58.74,26978.16715338618,34.0149,34.0439,34.0091,34.0381,26978.1672
2014-06-25 12:10:00,58.74,58.74,58.69,58.69,228201.91906549857,34.0381,34.0381,34.0091,34.0091,228201.9191
2014-06-25 12:15:00,58.69,58.74,58.66,58.66,13489.08357669309,34.0091,34.0381,33.9917,33.9917,13489.0836
2014-06-25 12:20:00,58.66,58.71,58.66,58.68,236128.4939507718,33.9917,34.0207,33.9917,34.0033,236128.494
2014-06-25 12:25:00,58.69,58.74,58.69,58.74,203865.9435405368,34.0091,34.0381,34.0091,34.0381,203865.9435
2014-06-25 12:30:00,58.75,58.78,58.74,58.74,11264.080100125157,34.0439,34.0613,34.0381,34.0381,11264.0801
2014-06-25 12:35:00,58.74,58.75,58.71,58.74,15018.773466833543,34.0381,34.0439,34.0207,34.0381,15018.7735
2014-06-25 12:40:00,58.74,58.77,58.73,58.73,14045.334445835071,34.0381,34.0555,34.0323,34.0323,14045.3344
2014-06-25 12:45:00,58.73,58.73,58.67,58.67,23223.4737866778,34.0323,34.0323,33.9975,33.9975,23223.4738
2014-06-25 12:50:00,58.67,58.69,58.64,58.64,29898.484216381592,33.9975,34.0091,33.9802,33.9802,29898.4842
2014-06-25 12:55:00,58.64,58.67,58.62,58.64,12654.707272980117,33.9802,33.9975,33.9686,33.9802,12654.7073
2014-06-25 13:00:00,58.64,58.73,58.64,58.71,21137.53302739536,33.9802,34.0323,33.9802,34.0207,21137.533
2014-06-25 13:05:00,58.71,58.71,58.64,58.64,18356.27868168544,34.0207,34.0207,33.9802,33.9802,18356.2787
2014-06-25 13:10:00,58.64,58.66,58.58,58.59,17660.96509525796,33.9802,33.9917,33.9454,33.9512,17660.9651
2014-06-25 13:15:00,58.6,58.6,58.51,58.51,22945.3483521068,33.957,33.957,33.9048,33.9048,22945.3484
2014-06-25 13:20:00,58.52,58.61,58.49,58.58,62161.03462661661,33.9106,33.9628,33.8932,33.9454,62161.0346
2014-06-25 13:25:00,58.59,58.59,58.55,58.57,22528.16020025032,33.9512,33.9512,33.928,33.9396,22528.1602
2014-06-25 13:30:00,58.58,58.59,58.54,58.58,13350.020859407594,33.9454,33.9512,33.9222,33.9454,13350.0209
2014-06-25 13:35:00,58.58,58.61,58.57,58.6,11125.017382839662,33.9454,33.9628,33.9396,33.957,11125.0174
2014-06-25 13:40:00,58.59,58.6,58.59,58.59,15853.149770546515,33.9512,33.957,33.9512,33.9512,15853.1498
2014-06-25 13:45:00,58.59,58.61,58.57,58.61,17939.090529828954,33.9512,33.9628,33.9396,33.9628,17939.0905
2014-06-25 13:50:00,58.61,58.69,58.61,58.69,24892.22639410374,33.9628,34.0091,33.9628,34.0091,24892.2264
2014-06-25 13:55:00,58.7,58.71,58.68,58.7,21693.78389653734,34.0149,34.0207,34.0033,34.0149,21693.7839
2014-06-25 14:00:00,58.7,58.73,58.69,58.73,22806.285634821303,34.0149,34.0323,34.0091,34.0323,22806.2856
2014-06-25 14:05:00,58.74,58.74,58.71,58.73,26700.041718815188,34.0381,34.0381,34.0207,34.0323,26700.0417
2014-06-25 14:10:00,58.73,58.75,58.71,58.74,22110.97204839383,34.0323,34.0439,34.0207,34.0381,22110.972
2014-06-25 14:15:00,58.74,58.75,58.71,58.75,16409.4006396885,34.0381,34.0439,34.0207,34.0439,16409.4006
2014-06-25 14:20:00,58.76,58.84,58.75,58.84,33096.92671394799,34.0497,34.0961,34.0439,34.0961,33096.9267
2014-06-25 14:25:00,58.84,58.88,58.82,58.87,35878.18105965791,34.0961,34.1192,34.0845,34.1134,35878.1811
2014-06-25 14:30:00,58.87,58.94,58.87,58.92,72590.73842302879,34.1134,34.154,34.1134,34.1424,72590.7384
2014-06-25 14:35:00,58.92,58.93,58.89,58.93,36712.557363370885,34.1424,34.1482,34.125,34.1482,36712.5574
2014-06-25 14:40:00,58.93,58.94,58.87,58.87,44500.06953135865,34.1482,34.154,34.1134,34.1134,44500.0695
2014-06-25 14:45:00,58.88,58.93,58.88,58.91,32957.8639966625,34.1192,34.1482,34.1192,34.1366,32957.864
2014-06-25 14:50:00,58.9,58.93,58.88,58.91,50062.57822277848,34.1308,34.1482,34.1192,34.1366,50062.5782
2014-06-25 14:55:00,58.9,58.92,58.86,58.87,26978.16715338618,34.1308,34.1424,34.1076,34.1134,26978.1672
2014-06-25 15:00:00,58.87,58.87,58.84,58.86,21693.78389653734,34.1134,34.1134,34.0961,34.1076,21693.7839
2014-06-25 15:05:00,58.86,58.88,58.85,58.87,23501.599221248784,34.1076,34.1192,34.1018,34.1134,23501.5992
2014-06-25 15:10:00,58.87,58.89,58.85,58.87,29203.17062995411,34.1134,34.125,34.1018,34.1134,29203.1706
2014-06-25 15:15:00,58.86,58.87,58.86,58.87,23362.53650396329,34.1076,34.1134,34.1076,34.1134,23362.5365
2014-06-25 15:20:00,58.87,58.94,58.87,58.94,59240.7175636212,34.1134,34.154,34.1134,34.154,59240.7176
2014-06-25 15:25:00,58.94,58.98,58.93,58.97,118203.3096926714,34.154,34.1772,34.1482,34.1714,118203.3097
2014-06-25 15:30:00,58.97,59.01,58.96,59.01,88165.76275900431,34.1714,34.1946,34.1656,34.1946,88165.7628
2014-06-25 15:35:00,59.0,59.03,59.0,59.02,76206.36907245168,34.1888,34.2062,34.1888,34.2004,76206.3691
2014-06-25 15:40:00,59.02,59.03,59.01,59.02,57850.09039076624,34.2004,34.2062,34.1946,34.2004,57850.0904
2014-06-25 15:45:00,59.02,59.03,58.98,58.98,92754.83242942567,34.2004,34.2062,34.1772,34.1772,92754.8324
2014-06-25 15:50:00,58.98,58.99,58.96,58.96,95118.8986232791,34.1772,34.183,34.1656,34.1656,95118.8986
2014-06-25 15:55:00,58.96,58.97,58.94,58.96,177304.9645390071,34.1656,34.1714,34.154,34.1656,177304.9645
2014-06-26 09:30:00,58.97,59.06,58.71,58.82,99290.78014184398,34.1714,34.2235,34.0207,34.0845,99290.7801
2014-06-26 09:35:00,58.8,58.84,58.73,58.79,40328.18801279378,34.0729,34.0961,34.0323,34.0671,40328.188
2014-06-26 09:40:00,58.79,58.84,58.67,58.74,73842.30287859826,34.0671,34.0961,33.9975,34.0381,73842.3029
2014-06-26 09:45:00,58.74,58.76,58.53,58.57,63273.536364900574,34.0381,34.0497,33.9164,33.9396,63273.5364
2014-06-26 09:50:00,58.53,58.53,58.38,58.49,51314.14267834794,33.9164,33.9164,33.8295,33.8932,51314.1427
2014-06-26 09:55:00,58.49,58.56,58.45,58.53,34626.61660408845,33.8932,33.9338,33.8701,33.9164,34626.6166
2014-06-26 10:00:00,58.5,58.52,58.41,58.49,44082.88137950216,33.899,33.9106,33.8469,33.8932,44082.8814
2014-06-26 10:05:00,58.5,58.59,58.48,58.55,70504.79766374636,33.899,33.9512,33.8874,33.928,70504.7977
2014-06-26 10:10:00,58.53,58.72,58.53,58.66,105270.4769851203,33.9164,34.0265,33.9164,33.9917,105270.477
2014-06-26 10:15:00,58.66,58.67,58.59,58.64,47976.63746349604,33.9917,33.9975,33.9512,33.9802,47976.6375
2014-06-26 10:20:00,58.64,58.74,58.61,58.61,40884.43888193576,33.9802,34.0381,33.9628,33.9628,40884.4389
2014-06-26 10:25:00,58.61,58.68,58.59,58.66,29481.296064525104,33.9628,34.0033,33.9512,33.9917,29481.2961
2014-06-26 10:30:00,58.66,58.66,58.55,58.59,51453.20539563344,33.9917,33.9917,33.928,33.9512,51453.2054
2014-06-26 10:35:00,58.59,58.63,58.58,58.62,44361.00681407315,33.9512,33.9744,33.9454,33.9686,44361.0068
2014-06-26 10:40:00,58.61,58.68,58.57,58.67,54929.77332777083,33.9628,34.0033,33.9396,33.9975,54929.7733
2014-06-26 10:45:00,58.66,58.69,58.64,58.64,33931.30301766097,33.9917,34.0091,33.9802,33.9802,33931.303
2014-06-26 10:50:00,58.63,58.69,58.63,58.64,28090.668891670142,33.9744,34.0091,33.9744,33.9802,28090.6689
2014-06-26 10:55:00,58.64,58.66,58.58,58.59,29759.421499096094,33.9802,33.9917,33.9454,33.9512,29759.4215
2014-06-26 11:00:00,58.6,58.68,58.6,58.66,31845.362258378533,33.957,34.0033,33.957,33.9917,31845.3623
2014-06-26 11:05:00,58.66,58.69,58.63,58.65,29481.296064525104,33.9917,34.0091,33.9744,33.986,29481.2961
2014-06-26 11:10:00,58.64,58.66,58.61,58.64,19607.843137254906,33.9802,33.9917,33.9628,33.9802,19607.8431
2014-06-26 11:15:00,58.63,58.63,58.57,58.61,37685.99638436936,33.9744,33.9744,33.9396,33.9628,37685.9964
2014-06-26 11:20:00,58.61,58.63,58.6,58.62,18078.15324711445,33.9628,33.9744,33.957,33.9686,18078.1532
2014-06-26 11:25:00,58.62,58.64,58.59,58.61,24892.22639410374,33.9686,33.9802,33.9512,33.9628,24892.2264
2014-06-26 11:30:00,58.62,58.65,58.6,58.65,30871.923237380062,33.9686,33.986,33.957,33.986,30871.9232
2014-06-26 11:35:00,58.64,58.74,58.64,58.7,23362.53650396329,33.9802,34.0381,33.9802,34.0149,23362.5365
2014-06-26 11:40:00,58.71,58.72,58.68,58.72,20998.47031010986,34.0207,34.0265,34.0033,34.0265,20998.4703
2014-06-26 11:45:00,58.71,58.71,58.67,58.69,41579.75246836324,34.0207,34.0207,33.9975,34.0091,41579.7525
2014-06-26 11:50:00,58.69,58.69,58.66,58.67,22110.97204839383,34.0091,34.0091,33.9917,33.9975,22110.972
2014-06-26 11:55:00,58.66,58.68,58.64,58.66,23223.4737866778,33.9917,34.0033,33.9802,33.9917,23223.4738
2014-06-26 12:00:00,58.67,58.7,58.66,58.69,17660.96509525796,33.9975,34.0149,33.9917,34.0091,17660.9651
2014-06-26 12:05:00,58.69,58.69,58.61,58.61,21554.721179251843,34.0091,34.0091,33.9628,33.9628,21554.7212
2014-06-26 12:10:00,58.63,58.63,58.59,58.62,17660.96509525796,33.9744,33.9744,33.9512,33.9686,17660.9651
2014-06-26 12:15:00,58.62,58.66,58.59,58.66,34209.42845223196,33.9686,33.9917,33.9512,33.9917,34209.4285
2014-06-26 12:20:00,58.66,58.66,58.6,58.61,11125.017382839662,33.9917,33.9917,33.957,33.9628,11125.0174
2014-06-26 12:25:00,58.62,58.62,58.56,58.58,11820.33096926714,33.9686,33.9686,33.9338,33.9454,11820.331
2014-06-26 12:30:00,58.58,58.59,58.54,58.55,123070.50479766376,33.9454,33.9512,33.9222,33.928,123070.5048
2014-06-26 12:35:00,58.55,58.57,58.53,58.56,28785.982478097623,33.928,33.9396,33.9164,33.9338,28785.9825
2014-06-26 12:40:00,58.55,58.55,58.53,58.55,22528.16020025032,33.928,33.928,33.9164,33.928,22528.1602
2014-06-26 12:45:00,58.55,58.57,58.53,58.54,29203.17062995411,33.928,33.9396,33.9164,33.9222,29203.1706
2014-06-26 12:50:00,58.54,58.55,58.53,58.53,18773.46683354193,33.9222,33.928,33.9164,33.9164,18773.4668
2014-06-26 12:55:00,58.53,58.54,58.52,58.52,18912.529550827425,33.9164,33.9222,33.9106,33.9106,18912.5296
2014-06-26 13:00:00,58.52,58.54,58.5,58.53,18078.15324711445,33.9106,33.9222,33.899,33.9164,18078.1532
2014-06-26 13:05:00,58.54,58.59,58.53,58.58,10290.641079126686,33.9222,33.9512,33.9164,33.9454,10290.6411
2014-06-26 13:10:00,58.57,58.59,58.54,58.54,14601.585314977056,33.9396,33.9512,33.9222,33.9222,14601.5853
2014-06-26 13:15:00,58.54,58.57,58.53,58.57,12515.64455569462,33.9222,33.9396,33.9164,33.9396,12515.6446
2014-06-26 13:20:00,58.57,58.66,58.56,58.64,25170.35182867473,33.9396,33.9917,33.9338,33.9802,25170.3518
2014-06-26 13:25:00,58.64,58.66,58.64,58.64,9317.202058128216,33.9802,33.9917,33.9802,33.9802,9317.2021
2014-06-26 13:30:00,58.65,58.65,58.61,58.62,83437.63037129746,33.986,33.986,33.9628,33.9686,83437.6304
2014-06-26 13:35:00,58.62,58.64,58.62,58.64,9178.13934084272,33.9686,33.9802,33.9686,33.9802,9178.1393
2014-06-26 13:40:00,58.64,58.65,58.62,58.62,24196.912807676264,33.9802,33.986,33.9686,33.9686,24196.9128
2014-06-26 13:45:00,58.63,58.64,58.58,58.59,22806.285634821303,33.9744,33.9802,33.9454,33.9512,22806.2856
2014-06-26 13:50:00,58.59,58.61,58.59,58.6,6814.073146989293,33.9512,33.9628,33.9512,33.957,6814.0731
2014-06-26 13:55:00,58.59,58.6,58.56,58.57,26560.979001529693,33.9512,33.957,33.9338,33.9396,26560.979
2014-06-26 14:00:00,58.57,58.61,58.56,58.59,17382.839660686972,33.9396,33.9628,33.9338,33.9512,17382.8397
2014-06-26 14:05:00,58.59,58.63,58.58,58.62,15992.212487832014,33.9512,33.9744,33.9454,33.9686,15992.2125
2014-06-26 14:10:00,58.62,58.62,58.56,58.6,35321.93019051592,33.9686,33.9686,33.9338,33.957,35321.9302
2014-06-26 14:15:00,58.6,58.63,58.6,58.62,11403.142817410651,33.957,33.9744,33.957,33.9686,11403.1428
2014-06-26 14:20:00,58.62,58.64,58.61,58.64,4867.195104992352,33.9686,33.9802,33.9628,33.9802,4867.1951
2014-06-26 14:25:00,58.64,58.64,58.61,58.64,20720.34487553887,33.9802,33.9802,33.9628,33.9802,20720.3449
2014-06-26 14:30:00,58.64,58.66,58.63,58.64,13767.209011264082,33.9802,33.9917,33.9744,33.9802,13767.209
2014-06-26 14:35:00,58.64,58.69,58.64,58.69,14462.52259769156,33.9802,34.0091,33.9802,34.0091,14462.5226
2014-06-26 14:40:00,58.69,58.7,58.68,58.69,13489.08357669309,34.0091,34.0149,34.0033,34.0091,13489.0836
2014-06-26 14:45:00,58.69,58.69,58.64,58.66,14045.334445835071,34.0091,34.0091,33.9802,33.9917,14045.3344
2014-06-26 14:50:00,58.66,58.71,58.64,58.7,19329.71770268392,33.9917,34.0207,33.9802,34.0149,19329.7177
2014-06-26 14:55:00,58.7,58.73,58.68,58.72,16687.52607425949,34.0149,34.0323,34.0033,34.0265,16687.5261
2014-06-26 15:00:00,58.72,58.76,58.72,58.76,20442.21944096788,34.0265,34.0497,34.0265,34.0497,20442.2194
2014-06-26 15:05:00,58.76,58.79,58.76,58.79,19885.96857182589,34.0497,34.0671,34.0497,34.0671,19885.9686
2014-06-26 15:10:00,58.79,58.82,58.77,58.77,24753.163676818247,34.0671,34.0845,34.0555,34.0555,24753.1637
2014-06-26 15:15:00,58.77,58.79,58.76,58.77,23084.4110693923,34.0555,34.0671,34.0497,34.0555,23084.4111
2014-06-26 15:20:00,58.77,58.79,58.76,58.79,21137.53302739536,34.0555,34.0671,34.0497,34.0671,21137.533
2014-06-26 15:25:00,58.79,58.79,58.7,58.71,21137.53302739536,34.0671,34.0671,34.0149,34.0207,21137.533
2014-06-26 15:30:00,58.7,58.7,58.68,58.7,22389.09748296482,34.0149,34.0149,34.0033,34.0149,22389.0975
2014-06-26 15:35:00,58.69,58.76,58.69,58.75,39493.8117090808,34.0091,34.0497,34.0091,34.0439,39493.8117
2014-06-26 15:40:00,58.75,58.79,58.74,58.77,44917.25768321513,34.0439,34.0671,34.0381,34.0555,44917.2577
2014-06-26 15:45:00,58.76,58.8,58.75,58.8,77596.99624530664,34.0497,34.0729,34.0439,34.0729,77596.9962
2014-06-26 15:50:00,58.8,58.8,58.74,58.75,70226.67222917537,34.0729,34.0729,34.0381,34.0439,70226.6722
2014-06-26 15:55:00,58.75,58.78,58.74,58.76,156584.61966346824,34.0439,34.0613,34.0381,34.0497,156584.6197
2014-06-27 09:30:00,58.74,58.75,58.46,58.53,44778.19496592964,34.0381,34.0439,33.8759,33.9164,44778.195
2014-06-27 09:35:00,58.53,58.69,58.53,58.61,14323.459880406064,33.9164,34.0091,33.9164,33.9628,14323.4599
2014-06-27 09:40:00,58.61,58.67,58.52,58.65,63412.59908218607,33.9628,33.9975,33.9106,33.986,63412.5991
2014-06-27 09:45:00,58.65,58.67,58.57,58.6,17382.839660686972,33.986,33.9975,33.9396,33.957,17382.8397
2014-06-27 09:50:00,58.6,58.61,58.56,58.61,28925.04519538312,33.957,33.9628,33.9338,33.9628,28925.0452
2014-06-27 09:55:00,58.61,58.64,58.56,58.57,31706.299541093034,33.9628,33.9802,33.9338,33.9396,31706.2995
2014-06-27 10:00:00,58.57,58.59,58.53,58.56,32262.550410235017,33.9396,33.9512,33.9164,33.9338,32262.5504
2014-06-27 10:05:00,58.55,58.55,58.47,58.48,34070.36573494646,33.928,33.928,33.8816,33.8874,34070.3657
2014-06-27 10:10:00,58.49,58.51,58.46,58.5,18634.40411625643,33.8932,33.9048,33.8759,33.899,18634.4041
2014-06-27 10:15:00,58.51,58.53,58.41,58.42,13210.958142122096,33.9048,33.9164,33.8469,33.8527,13210.9581
2014-06-27 10:20:00,58.43,58.51,58.43,58.46,16965.651508830484,33.8585,33.9048,33.8585,33.8759,16965.6515
2014-06-27 10:25:00,58.46,58.51,58.46,58.48,15018.773466833543,33.8759,33.9048,33.8759,33.8874,15018.7735
2014-06-27 10:30:00,58.48,58.56,58.48,58.54,14879.710749548049,33.8874,33.9338,33.8874,33.9222,14879.7107
2014-06-27 10:35:00,58.55,58.56,58.52,58.53,11125.017382839662,33.928,33.9338,33.9106,33.9164,11125.0174
2014-06-27 10:40:00,58.54,58.59,58.53,58.57,11125.017382839662,33.9222,33.9512,33.9164,33.9396,11125.0174
2014-06-27 10:45:00,58.57,58.63,58.56,58.6,21832.84661382284,33.9396,33.9744,33.9338,33.957,21832.8466
2014-06-27 10:50:00,58.59,58.64,58.57,58.61,11959.393686552636,33.9512,33.9802,33.9396,33.9628,11959.3937
2014-06-27 10:55:00,58.61,58.66,58.61,58.64,9039.076623557225,33.9628,33.9917,33.9628,33.9802,9039.0766
2014-06-27 11:00:00,58.64,58.69,58.64,58.69,4867.195104992352,33.9802,34.0091,33.9802,34.0091,4867.1951
2014-06-27 11:05:00,58.69,58.71,58.66,58.67,17104.71422611598,34.0091,34.0207,33.9917,33.9975,17104.7142
2014-06-27 11:10:00,58.67,58.71,58.66,58.7,6118.7595605618135,33.9975,34.0207,33.9917,34.0149,6118.7596
2014-06-27 11:15:00,58.71,58.74,58.66,58.68,10429.703796412185,34.0207,34.0381,33.9917,34.0033,10429.7038
2014-06-27 11:20:00,58.68,58.71,58.66,58.69,7648.449450702267,34.0033,34.0207,33.9917,34.0091,7648.4495
2014-06-27 11:25:00,58.69,58.71,58.69,58.69,14462.52259769156,34.0091,34.0207,34.0091,34.0091,14462.5226
2014-06-27 11:30:00,58.7,58.75,58.7,58.74,10985.954665554164,34.0149,34.0439,34.0149,34.0381,10985.9547
2014-06-27 11:35:00,58.71,58.76,58.71,58.76,8900.01390627173,34.0207,34.0497,34.0207,34.0497,8900.0139
2014-06-27 11:40:00,58.76,58.79,58.76,58.79,6118.7595605618135,34.0497,34.0671,34.0497,34.0671,6118.7596
2014-06-27 11:45:00,58.78,58.79,58.75,58.75,9873.4529272702,34.0613,34.0671,34.0439,34.0439,9873.4529
2014-06-27 11:50:00,58.75,58.75,58.73,58.75,14184.397163120568,34.0439,34.0439,34.0323,34.0439,14184.3972
2014-06-27 11:55:00,58.75,58.82,58.74,58.82,18634.40411625643,34.0439,34.0845,34.0381,34.0845,18634.4041
2014-06-27 12:00:00,58.84,58.86,58.79,58.8,16687.52607425949,34.0961,34.1076,34.0671,34.0729,16687.5261
2014-06-27 12:05:00,58.8,58.83,58.8,58.82,25726.60269781672,34.0729,34.0903,34.0729,34.0845,25726.6027
2014-06-27 12:10:00,58.8,58.84,58.8,58.81,3059.3797802809067,34.0729,34.0961,34.0729,34.0787,3059.3798
2014-06-27 12:15:00,58.82,58.83,58.79,58.82,4310.944235850369,34.0845,34.0903,34.0671,34.0845,4310.9442
2014-06-27 12:20:00,58.81,58.82,58.77,58.82,11681.268251981644,34.0787,34.0845,34.0555,34.0845,11681.2683
2014-06-27 12:25:00,58.82,58.84,58.82,58.83,4032.818801279377,34.0845,34.0961,34.0845,34.0903,4032.8188
2014-06-27 12:30:00,58.82,58.83,58.76,58.76,11403.142817410651,34.0845,34.0903,34.0497,34.0497,11403.1428
2014-06-27 12:35:00,58.77,58.79,58.75,58.76,8343.763037129745,34.0555,34.0671,34.0439,34.0497,8343.763
2014-06-27 12:40:00,58.77,58.79,58.74,58.75,6118.7595605618135,34.0555,34.0671,34.0381,34.0439,6118.7596
2014-06-27 12:45:00,58.75,58.77,58.75,58.75,4171.881518564873,34.0439,34.0555,34.0439,34.0439,4171.8815
2014-06-27 12:50:00,58.76,58.76,58.72,58.72,9039.076623557225,34.0497,34.0497,34.0265,34.0265,9039.0766
2014-06-27 12:55:00,58.72,58.75,58.72,58.73,3893.7560839938815,34.0265,34.0439,34.0265,34.0323,3893.7561
2014-06-27 13:00:00,58.73,58.74,58.72,58.73,3476.567932137394,34.0323,34.0381,34.0265,34.0323,3476.5679
2014-06-27 13:05:00,58.73,58.74,58.71,58.73,3476.567932137394,34.0323,34.0381,34.0207,34.0323,3476.5679
2014-06-27 13:10:00,58.74,58.74,58.7,58.72,15018.773466833543,34.0381,34.0381,34.0149,34.0265,15018.7735
2014-06-27 13:15:00,58.72,58.74,58.65,58.68,27673.48073981365,34.0265,34.0381,33.986,34.0033,27673.4807
2014-06-27 13:20:00,58.67,58.69,58.65,58.68,17104.71422611598,33.9975,34.0091,33.986,34.0033,17104.7142
2014-06-27 13:25:00,58.67,58.71,58.66,58.71,3476.567932137394,33.9975,34.0207,33.9917,34.0207,3476.5679
2014-06-27 13:30:00,58.73,58.79,58.72,58.76,10568.76651369768,34.0323,34.0671,34.0265,34.0497,10568.7665
2014-06-27 13:35:00,58.76,58.78,58.76,58.76,5840.634125990822,34.0497,34.0613,34.0497,34.0497,5840.6341
2014-06-27 13:40:00,58.77,58.81,58.74,58.78,10846.89194826867,34.0555,34.0787,34.0381,34.0613,10846.8919
2014-06-27 13:45:00,58.77,58.78,58.72,58.74,6396.884995132806,34.0555,34.0613,34.0265,34.0381,6396.885
2014-06-27 13:50:00,58.74,58.76,58.74,58.75,3754.693366708386,34.0381,34.0497,34.0381,34.0439,3754.6934
2014-06-27 13:55:00,58.76,58.81,58.76,58.79,5701.571408705327,34.0497,34.0787,34.0497,34.0671,5701.5714
2014-06-27 14:00:00,58.79,58.88,58.79,58.87,8900.01390627173,34.0671,34.1192,34.0671,34.1134,8900.0139
2014-06-27 14:05:00,58.87,58.88,58.83,58.84,6396.884995132806,34.1134,34.1192,34.0903,34.0961,6396.885
2014-06-27 14:10:00,58.84,58.86,58.83,58.84,5562.508691419831,34.0961,34.1076,34.0903,34.0961,5562.5087
2014-06-27 14:15:00,58.82,58.88,58.82,58.88,4589.069670421361,34.0845,34.1192,34.0845,34.1192,4589.0697
2014-06-27 14:20:00,58.87,58.89,58.85,58.87,20025.03128911139,34.1134,34.125,34.1018,34.1134,20025.0313
2014-06-27 14:25:00,58.88,58.89,58.83,58.83,13071.895424836604,34.1192,34.125,34.0903,34.0903,13071.8954
2014-06-27 14:30:00,58.84,58.84,58.81,58.84,9317.202058128216,34.0961,34.0961,34.0787,34.0961,9317.2021
2014-06-27 14:35:00,58.84,58.87,58.84,58.84,8204.70031984425,34.0961,34.1134,34.0961,34.0961,8204.7003
2014-06-27 14:40:00,58.84,58.91,58.83,58.87,23501.599221248784,34.0961,34.1366,34.0903,34.1134,23501.5992
2014-06-27 14:45:00,58.88,58.89,58.84,58.84,5423.445974134335,34.1192,34.125,34.0961,34.0961,5423.446
2014-06-27 14:50:00,58.84,58.85,58.79,58.8,7648.449450702267,34.0961,34.1018,34.0671,34.0729,7648.4495
2014-06-27 14:55:00,58.81,58.82,58.77,58.77,6257.82227784731,34.0787,34.0845,34.0555,34.0555,6257.8223
2014-06-27 15:00:00,58.76,58.81,58.76,58.79,15296.898901404536,34.0497,34.0787,34.0497,34.0671,15296.8989
2014-06-27 15:05:00,58.79,58.84,58.79,58.84,9039.076623557225,34.0671,34.0961,34.0671,34.0961,9039.0766
2014-06-27 15:10:00,58.84,58.84,58.82,58.82,13489.08357669309,34.0961,34.0961,34.0845,34.0845,13489.0836
2014-06-27 15:15:00,58.82,58.82,58.77,58.8,15575.024335975526,34.0845,34.0845,34.0555,34.0729,15575.0243
2014-06-27 15:20:00,58.81,58.82,58.81,58.82,347378.6677791684,34.0787,34.0845,34.0787,34.0845,347378.6678
2014-06-27 15:25:00,58.82,58.88,58.82,58.87,25309.41454596023,34.0845,34.1192,34.0845,34.1134,25309.4145
2014-06-27 15:30:00,58.86,58.93,58.85,58.93,24892.22639410374,34.1076,34.1482,34.1018,34.1482,24892.2264
2014-06-27 15:35:00,58.93,58.94,58.91,58.93,30593.79780280907,34.1482,34.154,34.1366,34.1482,30593.7978
2014-06-27 15:40:00,58.94,58.97,58.91,58.97,206925.3233208177,34.154,34.1714,34.1366,34.1714,206925.3233
2014-06-27 15:45:00,58.97,58.99,58.91,58.97,78709.49798359061,34.1714,34.183,34.1366,34.1714,78709.498
2014-06-27 15:50:00,58.96,58.98,58.9,58.93,71339.17396745933,34.1656,34.1772,34.1308,34.1482,71339.174
2014-06-27 15:55:00,58.93,58.93,58.89,58.92,118203.3096926714,34.1482,34.1482,34.125,34.1424,118203.3097
2014-06-30 09:30:00,58.82,58.82,58.48,58.57,68557.91962174942,34.0845,34.0845,33.8874,33.9396,68557.9196
2014-06-30 09:35:00,58.57,58.65,58.48,58.63,47003.19844249757,33.9396,33.986,33.8874,33.9744,47003.1984
2014-06-30 09:40:00,58.63,58.67,58.43,58.43,36017.243776943404,33.9744,33.9975,33.8585,33.8585,36017.2438
2014-06-30 09:45:00,58.46,58.6,58.43,58.46,25031.28911138924,33.8759,33.957,33.8585,33.8759,25031.2891
2014-06-30 09:50:00,58.46,58.51,58.35,58.38,36573.49464608539,33.8759,33.9048,33.8121,33.8295,36573.4946
2014-06-30 09:55:00,58.38,58.43,58.35,58.35,32818.801279377,33.8295,33.8585,33.8121,33.8121,32818.8013
2014-06-30 10:00:00,58.37,58.46,58.35,58.39,31984.424975664027,33.8237,33.8759,33.8121,33.8353,31984.425
2014-06-30 10:05:00,58.39,58.43,58.33,58.33,40328.18801279378,33.8353,33.8585,33.8005,33.8005,40328.188
2014-06-30 10:10:00,58.35,58.42,58.33,58.38,30593.79780280907,33.8121,33.8527,33.8005,33.8295,30593.7978
2014-06-30 10:15:00,58.38,58.49,58.37,58.46,42970.37964121819,33.8295,33.8932,33.8237,33.8759,42970.3796
2014-06-30 10:20:00,58.46,58.48,58.41,58.43,19190.65498539841,33.8759,33.8874,33.8469,33.8585,19190.655
2014-06-30 10:25:00,58.44,58.48,58.41,58.47,10985.954665554164,33.8643,33.8874,33.8469,33.8816,10985.9547
2014-06-30 10:30:00,58.48,58.48,58.32,58.38,53678.208872201365,33.8874,33.8874,33.7947,33.8295,53678.2089
2014-06-30 10:35:00,58.38,58.41,58.25,58.32,44917.25768321513,33.8295,33.8469,33.7542,33.7947,44917.2577
2014-06-30 10:40:00,58.33,58.39,58.33,58.34,22250.034765679324,33.8005,33.8353,33.8005,33.8063,22250.0348
2014-06-30 10:45:00,58.34,58.37,58.33,58.35,26004.72813238771,33.8063,33.8237,33.8005,33.8121,26004.7281
2014-06-30 10:50:00,58.36,58.39,58.28,58.38,14601.585314977056,33.8179,33.8353,33.7715,33.8295,14601.5853
2014-06-30 10:55:00,58.36,58.43,58.36,58.4,32540.67584480601,33.8179,33.8585,33.8179,33.8411,32540.6758
2014-06-30 11:00:00,58.41,58.43,58.39,58.42,10012.515644555697,33.8469,33.8585,33.8353,33.8527,10012.5156
2014-06-30 11:05:00,58.41,58.41,58.28,58.33,18495.341398970937,33.8469,33.8469,33.7715,33.8005,18495.3414
2014-06-30 11:10:00,58.32,58.4,58.32,58.34,18217.215964399948,33.7947,33.8411,33.7947,33.8063,18217.216
2014-06-30 11:15:00,58.34,58.36,58.3,58.36,14184.397163120568,33.8063,33.8179,33.7831,33.8179,14184.3972
2014-06-30 11:20:00,58.37,58.41,58.35,58.41,7926.574885273259,33.8237,33.8469,33.8121,33.8469,7926.5749
2014-06-30 11:25:00,58.4,58.42,58.37,58.41,16826.58879154499,33.8411,33.8527,33.8237,33.8469,16826.5888
2014-06-30 11:30:00,58.4,58.41,58.34,58.38,17382.839660686972,33.8411,33.8469,33.8063,33.8295,17382.8397
2014-06-30 11:35:00,58.37,58.42,58.36,58.41,13767.209011264082,33.8237,33.8527,33.8179,33.8469,13767.209
2014-06-30 11:40:00,58.41,58.41,58.35,58.38,19329.71770268392,33.8469,33.8469,33.8121,33.8295,19329.7177
2014-06-30 11:45:00,58.38,58.38,58.3,58.3,20998.47031010986,33.8295,33.8295,33.7831,33.7831,20998.4703
2014-06-30 11:50:00,58.3,58.38,58.3,58.35,20442.21944096788,33.7831,33.8295,33.7831,33.8121,20442.2194
2014-06-30 11:55:00,58.34,58.36,58.31,58.34,13210.958142122096,33.8063,33.8179,33.7889,33.8063,13210.9581
2014-06-30 12:00:00,58.35,58.37,58.33,58.34,13350.020859407594,33.8121,33.8237,33.8005,33.8063,13350.0209
2014-06-30 12:05:00,58.34,58.36,58.31,58.33,16548.463356973996,33.8063,33.8179,33.7889,33.8005,16548.4634
2014-06-30 12:10:00,58.35,58.39,58.33,58.36,12515.64455569462,33.8121,33.8353,33.8005,33.8179,12515.6446
2014-06-30 12:15:00,58.37,58.39,58.34,58.35,6396.884995132806,33.8237,33.8353,33.8063,33.8121,6396.885
2014-06-30 12:20:00,58.35,58.38,58.34,58.38,12932.832707551106,33.8121,33.8295,33.8063,33.8295,12932.8327
2014-06-30 12:25:00,58.38,58.38,58.33,58.33,13071.895424836604,33.8295,33.8295,33.8005,33.8005,13071.8954
2014-06-30 12:30:00,58.33,58.37,58.32,58.37,11125.017382839662,33.8005,33.8237,33.7947,33.8237,11125.0174
2014-06-30 12:35:00,58.37,58.37,58.28,58.32,14879.710749548049,33.8237,33.8237,33.7715,33.7947,14879.7107
2014-06-30 12:40:00,58.32,58.32,58.25,58.31,25031.28911138924,33.7947,33.7947,33.7542,33.7889,25031.2891
2014-06-30 12:45:00,58.3,58.33,58.29,58.31,15714.087053261022,33.7831,33.8005,33.7773,33.7889,15714.0871
2014-06-30 12:50:00,58.31,58.33,58.28,58.28,10707.829230983174,33.7889,33.8005,33.7715,33.7715,10707.8292
2014-06-30 12:55:00,58.29,58.31,58.27,58.3,8900.01390627173,33.7773,33.7889,33.7658,33.7831,8900.0139
2014-06-30 13:00:00,58.3,58.35,58.3,58.33,14184.397163120568,33.7831,33.8121,33.7831,33.8005,14184.3972
2014-06-30 13:05:00,58.32,58.32,58.28,58.29,14879.710749548049,33.7947,33.7947,33.7715,33.7773,14879.7107
2014-06-30 13:10:00,58.3,58.34,58.3,58.34,15157.836184119038,33.7831,33.8063,33.7831,33.8063,15157.8362
2014-06-30 13:15:00,58.33,58.35,58.33,58.34,17939.090529828954,33.8005,33.8121,33.8005,33.8063,17939.0905
2014-06-30 13:20:00,58.33,58.34,58.26,58.27,16548.463356973996,33.8005,33.8063,33.76,33.7658,16548.4634
2014-06-30 13:25:00,58.27,58.31,58.27,58.28,11681.268251981644,33.7658,33.7889,33.7658,33.7715,11681.2683
2014-06-30 13:30:00,58.28,58.31,58.25,58.25,11264.080100125157,33.7715,33.7889,33.7542,33.7542,11264.0801
2014-06-30 13:35:00,58.25,58.3,58.25,58.28,10568.76651369768,33.7542,33.7831,33.7542,33.7715,10568.7665
2014-06-30 13:40:00,58.28,58.31,58.28,58.28,9734.390209984704,33.7715,33.7889,33.7715,33.7715,9734.3902
2014-06-30 13:45:00,58.28,58.32,58.28,58.32,10985.954665554164,33.7715,33.7947,33.7715,33.7947,10985.9547
2014-06-30 13:50:00,58.32,58.32,58.26,58.3,18634.40411625643,33.7947,33.7947,33.76,33.7831,18634.4041
2014-06-30 13:55:00,58.3,58.33,58.28,58.28,19051.59226811292,33.7831,33.8005,33.7715,33.7715,19051.5923
2014-06-30 14:00:00,58.28,58.29,58.25,58.27,18078.15324711445,33.7715,33.7773,33.7542,33.7658,18078.1532
2014-06-30 14:05:00,58.26,58.29,58.26,58.29,20164.09400639689,33.76,33.7773,33.76,33.7773,20164.094
2014-06-30 14:10:00,58.28,58.3,58.25,58.3,26839.104436100683,33.7715,33.7831,33.7542,33.7831,26839.1044
2014-06-30 14:15:00,58.29,58.35,58.29,58.34,15435.961618690031,33.7773,33.8121,33.7773,33.8063,15435.9616
2014-06-30 14:20:00,58.34,58.38,58.34,58.38,11681.268251981644,33.8063,33.8295,33.8063,33.8295,11681.2683
2014-06-30 14:25:00,58.38,58.39,58.37,58.38,12237.519121123629,33.8295,33.8353,33.8237,33.8295,12237.5191
2014-06-30 14:30:00,58.38,58.41,58.38,58.41,14045.334445835071,33.8295,33.8469,33.8295,33.8469,14045.3344
2014-06-30 14:35:00,58.4,58.43,58.39,58.39,21832.84661382284,33.8411,33.8585,33.8353,33.8353,21832.8466
2014-06-30 14:40:00,58.39,58.4,58.33,58.35,22110.97204839383,33.8353,33.8411,33.8005,33.8121,22110.972
2014-06-30 14:45:00,58.35,58.37,58.33,58.33,13350.020859407594,33.8121,33.8237,33.8005,33.8005,13350.0209
2014-06-30 14:50:00,58.33,58.36,58.29,58.31,20859.40759282437,33.8005,33.8179,33.7773,33.7889,20859.4076
2014-06-30 14:55:00,58.31,58.32,58.28,58.31,13071.895424836604,33.7889,33.7947,33.7715,33.7889,13071.8954
2014-06-30 15:00:00,58.3,58.31,58.27,58.28,18634.40411625643,33.7831,33.7889,33.7658,33.7715,18634.4041
2014-06-30 15:05:00,58.28,58.33,58.27,58.31,38520.37268808233,33.7715,33.8005,33.7658,33.7889,38520.3727
2014-06-30 15:10:00,58.31,58.33,58.28,58.31,66193.85342789599,33.7889,33.8005,33.7715,33.7889,66193.8534
2014-06-30 15:15:00,58.32,58.35,58.3,58.33,40467.25073007927,33.7947,33.8121,33.7831,33.8005,40467.2507
2014-06-30 15:20:00,58.33,58.35,58.33,58.34,20303.156723682383,33.8005,33.8121,33.8005,33.8063,20303.1567
2014-06-30 15:25:00,58.35,58.4,58.33,58.4,30593.79780280907,33.8121,33.8411,33.8005,33.8411,30593.7978
2014-06-30 15:30:00,58.39,58.41,58.38,58.38,40467.25073007927,33.8353,33.8469,33.8295,33.8295,40467.2507
2014-06-30 15:35:00,58.38,58.39,58.37,58.38,31706.299541093034,33.8295,33.8353,33.8237,33.8295,31706.2995
2014-06-30 15:40:00,58.38,58.38,58.32,58.32,74259.49103045474,33.8295,33.8295,33.7947,33.7947,74259.491
2014-06-30 15:45:00,58.32,58.34,58.28,58.31,115700.18078153249,33.7947,33.8063,33.7715,33.7889,115700.1808
2014-06-30 15:50:00,58.32,58.33,58.29,58.29,77179.80809345015,33.7947,33.8005,33.7773,33.7773,77179.8081
2014-06-30 15:55:00,58.29,58.42,58.28,58.38,181476.846057572,33.7773,33.8527,33.7715,33.8295,181476.8461
2014-07-01 09:30:00,58.69,58.72,58.48,58.7,74120.42831316925,34.0091,34.0265,33.8874,34.0149,74120.4283
2014-07-01 09:35:00,58.74,58.82,58.69,58.76,56876.65136976777,34.0381,34.0845,34.0091,34.0497,56876.6514
2014-07-01 09:40:00,58.76,58.82,58.71,58.76,23779.724655819777,34.0497,34.0845,34.0207,34.0497,23779.7247
2014-07-01 09:45:00,58.73,58.82,58.68,58.7,60631.34473647615,34.0323,34.0845,34.0033,34.0149,60631.3447
2014-07-01 09:50:00,58.71,58.84,58.68,58.82,72173.55027117231,34.0207,34.0961,34.0033,34.0845,72173.5503
2014-07-01 09:55:00,58.81,58.87,58.74,58.81,153108.05173133084,34.0787,34.1134,34.0381,34.0787,153108.0517
2014-07-01 10:00:00,58.83,58.87,58.78,58.79,44082.88137950216,34.0903,34.1134,34.0613,34.0671,44082.8814
2014-07-01 10:05:00,58.81,58.89,58.79,58.88,29481.296064525104,34.0787,34.125,34.0671,34.1192,29481.2961
2014-07-01 10:10:00,58.86,58.93,58.84,58.87,27812.54345709916,34.1076,34.1482,34.0961,34.1134,27812.5435
2014-07-01 10:15:00,58.87,58.89,58.85,58.85,15992.212487832014,34.1134,34.125,34.1018,34.1018,15992.2125
2014-07-01 10:20:00,58.85,58.87,58.72,58.72,15435.961618690031,34.1018,34.1134,34.0265,34.0265,15435.9616
2014-07-01 10:25:00,58.72,58.76,58.69,58.74,20998.47031010986,34.0265,34.0497,34.0091,34.0381,20998.4703
2014-07-01 10:30:00,58.74,58.76,58.73,58.74,22110.97204839383,34.0381,34.0497,34.0323,34.0381,22110.972
2014-07-01 10:35:00,58.76,58.77,58.72,58.76,17382.839660686972,34.0497,34.0555,34.0265,34.0497,17382.8397
2014-07-01 10:40:00,58.74,58.8,58.74,58.8,22389.09748296482,34.0381,34.0729,34.0381,34.0729,22389.0975
2014-07-01 10:45:00,58.8,58.82,58.77,58.79,20581.28215825337,34.0729,34.0845,34.0555,34.0671,20581.2822
2014-07-01 10:50:00,58.79,58.82,58.77,58.82,15575.024335975526,34.0671,34.0845,34.0555,34.0845,15575.0243
2014-07-01 10:55:00,58.82,58.84,58.78,58.78,25309.41454596023,34.0845,34.0961,34.0613,34.0613,25309.4145
2014-07-01 11:00:00,58.77,58.79,58.73,58.76,120289.25045195383,34.0555,34.0671,34.0323,34.0497,120289.2505
2014-07-01 11:05:00,58.76,58.78,58.75,58.75,15435.961618690031,34.0497,34.0613,34.0439,34.0439,15435.9616
2014-07-01 11:10:00,58.75,58.75,58.7,58.71,18773.46683354193,34.0439,34.0439,34.0149,34.0207,18773.4668
2014-07-01 11:15:00,58.71,58.74,58.7,58.72,18356.27868168544,34.0207,34.0381,34.0149,34.0265,18356.2787
2014-07-01 11:20:00,58.72,58.73,58.68,58.7,20998.47031010986,34.0265,34.0323,34.0033,34.0149,20998.4703
2014-07-01 11:25:00,58.69,58.74,58.66,58.69,156445.55694618274,34.0091,34.0381,33.9917,34.0091,156445.5569
2014-07-01 11:30:00,58.7,58.76,58.69,58.74,27117.22987067168,34.0149,34.0497,34.0091,34.0381,27117.2299
2014-07-01 11:35:00,58.74,58.79,58.73,58.75,31984.424975664027,34.0381,34.0671,34.0323,34.0439,31984.425
2014-07-01 11:40:00,58.75,58.79,58.74,58.79,14184.397163120568,34.0439,34.0671,34.0381,34.0671,14184.3972
2014-07-01 11:45:00,58.79,58.8,58.76,58.76,18217.215964399948,34.0671,34.0729,34.0497,34.0497,18217.216
2014-07-01 11:50:00,58.76,58.78,58.75,58.76,23918.78737310527,34.0497,34.0613,34.0439,34.0497,23918.7874
2014-07-01 11:55:00,58.76,58.76,58.72,58.74,12793.769990265611,34.0497,34.0497,34.0265,34.0381,12793.77
2014-07-01 12:00:00,58.75,58.75,58.66,58.67,29759.421499096094,34.0439,34.0439,33.9917,33.9975,29759.4215
2014-07-01 12:05:00,58.68,58.73,58.67,58.73,16131.275205117508,34.0033,34.0323,33.9975,34.0323,16131.2752
2014-07-01 12:10:00,58.74,58.74,58.73,58.74,17939.090529828954,34.0381,34.0381,34.0323,34.0381,17939.0905
2014-07-01 12:15:00,58.74,58.76,58.74,58.76,12237.519121123629,34.0381,34.0497,34.0381,34.0497,12237.5191
2014-07-01 12:20:00,58.76,58.79,58.76,58.77,12793.769990265611,34.0497,34.0671,34.0497,34.0555,12793.77
2014-07-01 12:25:00,58.78,58.79,58.77,58.79,17104.71422611598,34.0613,34.0671,34.0555,34.0671,17104.7142
2014-07-01 12:30:00,58.79,58.8,58.78,58.79,28368.79432624113,34.0671,34.0729,34.0613,34.0671,28368.7943
2014-07-01 12:35:00,58.79,58.8,58.77,58.79,30593.79780280907,34.0671,34.0729,34.0555,34.0671,30593.7978
2014-07-01 12:40:00,58.79,58.8,58.77,58.79,19607.843137254906,34.0671,34.0729,34.0555,34.0671,19607.8431
2014-07-01 12:45:00,58.79,58.81,58.78,58.8,12793.769990265611,34.0671,34.0787,34.0613,34.0729,12793.77
2014-07-01 12:50:00,58.8,58.81,58.74,58.75,27534.418022528163,34.0729,34.0787,34.0381,34.0439,27534.418
2014-07-01 12:55:00,58.75,58.78,58.75,58.76,21832.84661382284,34.0439,34.0613,34.0439,34.0497,21832.8466
2014-07-01 13:00:00,58.76,58.76,58.73,58.76,22806.285634821303,34.0497,34.0497,34.0323,34.0497,22806.2856
2014-07-01 13:05:00,58.76,58.77,58.76,58.76,16826.58879154499,34.0497,34.0555,34.0497,34.0497,16826.5888
2014-07-01 13:10:00,58.76,58.8,58.76,58.79,16687.52607425949,34.0497,34.0729,34.0497,34.0671,16687.5261
2014-07-01 13:15:00,58.8,58.81,58.79,58.8,18217.215964399948,34.0729,34.0787,34.0671,34.0729,18217.216
2014-07-01 13:20:00,58.8,58.81,58.79,58.79,84689.19482686692,34.0729,34.0787,34.0671,34.0671,84689.1948
2014-07-01 13:25:00,58.79,58.79,58.77,58.77,16131.275205117508,34.0671,34.0671,34.0555,34.0555,16131.2752
2014-07-01 13:30:00,58.77,58.78,58.72,58.73,70643.86038103185,34.0555,34.0613,34.0265,34.0323,70643.8604
2014-07-01 13:35:00,58.73,58.77,58.71,58.77,14045.334445835071,34.0323,34.0555,34.0207,34.0555,14045.3344
2014-07-01 13:40:00,58.76,58.79,58.74,58.78,26282.8535669587,34.0497,34.0671,34.0381,34.0613,26282.8536
2014-07-01 13:45:00,58.77,58.79,58.76,58.79,25865.66541510221,34.0555,34.0671,34.0497,34.0671,25865.6654
2014-07-01 13:50:00,58.79,58.79,58.75,58.75,10151.578361841192,34.0671,34.0671,34.0439,34.0439,10151.5784
2014-07-01 13:55:00,58.75,58.76,58.74,58.74,29759.421499096094,34.0439,34.0497,34.0381,34.0381,29759.4215
2014-07-01 14:00:00,58.74,58.79,58.71,58.77,136142.40022250035,34.0381,34.0671,34.0207,34.0555,136142.4002
2014-07-01 14:05:00,58.77,58.78,58.75,58.77,8065.637602558754,34.0555,34.0613,34.0439,34.0555,8065.6376
2014-07-01 14:10:00,58.77,58.77,58.7,58.7,13210.958142122096,34.0555,34.0555,34.0149,34.0149,13210.9581
2014-07-01 14:15:00,58.7,58.74,58.69,58.74,12932.832707551106,34.0149,34.0381,34.0091,34.0381,12932.8327
2014-07-01 14:20:00,58.74,58.74,58.71,58.73,8900.01390627173,34.0381,34.0381,34.0207,34.0323,8900.0139
2014-07-01 14:25:00,58.74,58.74,58.69,58.69,19607.843137254906,34.0381,34.0381,34.0091,34.0091,19607.8431
2014-07-01 14:30:00,58.7,58.72,58.67,58.7,22110.97204839383,34.0149,34.0265,33.9975,34.0149,22110.972
2014-07-01 14:35:00,58.69,58.74,58.68,58.74,11820.33096926714,34.0091,34.0381,34.0033,34.0381,11820.331
2014-07-01 14:40:00,58.74,58.74,58.66,58.69,16687.52607425949,34.0381,34.0381,33.9917,34.0091,16687.5261
2014-07-01 14:45:00,58.69,58.69,58.62,58.64,30871.923237380062,34.0091,34.0091,33.9686,33.9802,30871.9232
2014-07-01 14:50:00,58.66,58.67,58.64,58.66,13767.209011264082,33.9917,33.9975,33.9802,33.9917,13767.209
2014-07-01 14:55:00,58.66,58.68,58.64,58.67,17382.839660686972,33.9917,34.0033,33.9802,33.9975,17382.8397
2014-07-01 15:00:00,58.66,58.66,58.66,58.66,9456.264775413712,33.9917,33.9917,33.9917,33.9917,9456.2648
2014-07-01 15:05:00,58.66,58.67,58.64,58.66,29620.3587818106,33.9917,33.9975,33.9802,33.9917,29620.3588
2014-07-01 15:10:00,58.65,58.66,58.64,58.64,30315.67236823808,33.986,33.9917,33.9802,33.9802,30315.6724
2014-07-01 15:15:00,58.64,58.69,58.61,58.69,33235.98943123349,33.9802,34.0091,33.9628,34.0091,33235.9894
2014-07-01 15:20:00,58.69,58.69,58.64,58.65,38659.43540536783,34.0091,34.0091,33.9802,33.986,38659.4354
2014-07-01 15:25:00,58.65,58.65,58.61,58.63,62300.0973439021,33.986,33.986,33.9628,33.9744,62300.0973
2014-07-01 15:30:00,58.63,58.64,58.61,58.64,50201.640940063975,33.9744,33.9802,33.9628,33.9802,50201.6409
2014-07-01 15:35:00,58.64,58.66,58.63,58.66,41440.68975107774,33.9802,33.9917,33.9744,33.9917,41440.6898
2014-07-01 15:40:00,58.66,58.66,58.62,58.64,56042.2750660548,33.9917,33.9917,33.9686,33.9802,56042.2751
2014-07-01 15:45:00,58.65,58.71,58.64,58.71,55207.89876234182,33.986,34.0207,33.9802,34.0207,55207.8988
2014-07-01 15:50:00,58.7,58.71,58.66,58.66,78153.24711444862,34.0149,34.0207,33.9917,33.9917,78153.2471
2014-07-01 15:55:00,58.67,58.67,58.61,58.63,148936.17021276598,33.9975,33.9975,33.9628,33.9744,148936.1702
2014-07-02 09:30:00,58.71,58.88,58.65,58.88,47837.57474621054,34.0207,34.1192,33.986,34.1192,47837.5747
2014-07-02 09:35:00,58.88,58.97,58.85,58.9,86218.88471700737,34.1192,34.1714,34.1018,34.1308,86218.8847
2014-07-02 09:40:00,58.87,59.12,58.84,59.12,94006.39688499512,34.1134,34.2583,34.0961,34.2583,94006.3969
2014-07-02 09:45:00,59.12,59.13,58.98,59.06,72312.6129884578,34.2583,34.2641,34.1772,34.2235,72312.613
2014-07-02 09:50:00,59.07,59.1,59.04,59.04,49645.39007092199,34.2293,34.2467,34.2119,34.2119,49645.3901
2014-07-02 09:55:00,59.04,59.04,58.84,58.87,51036.01724377695,34.2119,34.2119,34.0961,34.1134,51036.0172
2014-07-02 10:00:00,58.88,58.92,58.84,58.87,40467.25073007927,34.1192,34.1424,34.0961,34.1134,40467.2507
2014-07-02 10:05:00,58.85,58.87,58.78,58.82,22806.285634821303,34.1018,34.1134,34.0613,34.0845,22806.2856
2014-07-02 10:10:00,58.82,58.85,58.77,58.84,34765.679321373944,34.0845,34.1018,34.0555,34.0961,34765.6793
2014-07-02 10:15:00,58.84,58.87,58.83,58.86,28925.04519538312,34.0961,34.1134,34.0903,34.1076,28925.0452
2014-07-02 10:20:00,58.86,58.86,58.82,58.83,12793.769990265611,34.1076,34.1076,34.0845,34.0903,12793.77
2014-07-02 10:25:00,58.83,58.87,58.82,58.82,14184.397163120568,34.0903,34.1134,34.0845,34.0845,14184.3972
2014-07-02 10:30:00,58.82,58.82,58.77,58.77,13350.020859407594,34.0845,34.0845,34.0555,34.0555,13350.0209
2014-07-02 10:35:00,58.76,58.81,58.76,58.81,7787.512167987763,34.0497,34.0787,34.0497,34.0787,7787.5122
2014-07-02 10:40:00,58.82,58.82,58.8,58.82,9734.390209984704,34.0845,34.0845,34.0729,34.0845,9734.3902
2014-07-02 10:45:00,58.81,58.84,58.79,58.79,14323.459880406064,34.0787,34.0961,34.0671,34.0671,14323.4599
2014-07-02 10:50:00,58.8,58.8,58.72,58.72,18217.215964399948,34.0729,34.0729,34.0265,34.0265,18217.216
2014-07-02 10:55:00,58.72,58.74,58.71,58.72,9873.4529272702,34.0265,34.0381,34.0207,34.0265,9873.4529
2014-07-02 11:00:00,58.72,58.82,58.71,58.79,33235.98943123349,34.0265,34.0845,34.0207,34.0671,33235.9894
2014-07-02 11:05:00,58.79,58.82,58.77,58.81,42136.003337505215,34.0671,34.0845,34.0555,34.0787,42136.0033
2014-07-02 11:10:00,58.82,58.82,58.78,58.8,19885.96857182589,34.0845,34.0845,34.0613,34.0729,19885.9686
2014-07-02 11:15:00,58.82,58.85,58.79,58.81,9039.076623557225,34.0845,34.1018,34.0671,34.0787,9039.0766
2014-07-02 11:20:00,58.82,58.84,58.79,58.83,10985.954665554164,34.0845,34.0961,34.0671,34.0903,10985.9547
2014-07-02 11:25:00,58.82,58.87,58.79,58.86,10429.703796412185,34.0845,34.1134,34.0671,34.1076,10429.7038
2014-07-02 11:30:00,58.85,58.87,58.82,58.82,12237.519121123629,34.1018,34.1134,34.0845,34.0845,12237.5191
2014-07-02 11:35:00,58.84,58.87,58.83,58.85,9178.13934084272,34.0961,34.1134,34.0903,34.1018,9178.1393
2014-07-02 11:40:00,58.86,58.89,58.84,58.87,10846.89194826867,34.1076,34.125,34.0961,34.1134,10846.8919
2014-07-02 11:45:00,58.86,58.87,58.83,58.83,7648.449450702267,34.1076,34.1134,34.0903,34.0903,7648.4495
2014-07-02 11:50:00,58.83,58.84,58.82,58.83,9595.327492699207,34.0903,34.0961,34.0845,34.0903,9595.3275
2014-07-02 11:55:00,58.82,58.86,58.79,58.8,9595.327492699207,34.0845,34.1076,34.0671,34.0729,9595.3275
2014-07-02 12:00:00,58.8,58.8,58.74,58.76,32957.8639966625,34.0729,34.0729,34.0381,34.0497,32957.864
2014-07-02 12:05:00,58.77,58.78,58.73,58.74,15435.961618690031,34.0555,34.0613,34.0323,34.0381,15435.9616
2014-07-02 12:10:00,58.74,58.74,58.67,58.7,11681.268251981644,34.0381,34.0381,33.9975,34.0149,11681.2683
2014-07-02 12:15:00,58.71,58.72,58.67,58.67,19329.71770268392,34.0207,34.0265,33.9975,33.9975,19329.7177
2014-07-02 12:20:00,58.68,58.71,58.66,58.71,23640.66193853428,34.0033,34.0207,33.9917,34.0207,23640.6619
2014-07-02 12:25:00,58.71,58.79,58.71,58.78,23501.599221248784,34.0207,34.0671,34.0207,34.0613,23501.5992
2014-07-02 12:30:00,58.77,58.78,58.7,58.74,27673.48073981365,34.0555,34.0613,34.0149,34.0381,27673.4807
2014-07-02 12:35:00,58.75,58.76,58.73,58.74,8900.01390627173,34.0439,34.0497,34.0323,34.0381,8900.0139
2014-07-02 12:40:00,58.74,58.76,58.72,58.74,10429.703796412185,34.0381,34.0497,34.0265,34.0381,10429.7038
2014-07-02 12:45:00,58.72,58.73,58.68,58.69,5701.571408705327,34.0265,34.0323,34.0033,34.0091,5701.5714
2014-07-02 12:50:00,58.69,58.71,58.67,58.67,7509.386733416772,34.0091,34.0207,33.9975,33.9975,7509.3867
2014-07-02 12:55:00,58.66,58.72,58.65,58.71,13350.020859407594,33.9917,34.0265,33.986,34.0207,13350.0209
2014-07-02 13:00:00,58.71,58.74,58.71,58.71,6814.073146989293,34.0207,34.0381,34.0207,34.0207,6814.0731
2014-07-02 13:05:00,58.71,58.75,58.7,58.74,9456.264775413712,34.0207,34.0439,34.0149,34.0381,9456.2648
2014-07-02 13:10:00,58.76,58.78,58.74,58.77,9039.076623557225,34.0497,34.0613,34.0381,34.0555,9039.0766
2014-07-02 13:15:00,58.77,58.77,58.69,58.69,14184.397163120568,34.0555,34.0555,34.0091,34.0091,14184.3972
2014-07-02 13:20:00,58.7,58.72,58.67,58.7,14601.585314977056,34.0149,34.0265,33.9975,34.0149,14601.5853
2014-07-02 13:25:00,58.7,58.71,58.67,58.69,7092.198581560284,34.0149,34.0207,33.9975,34.0091,7092.1986
2014-07-02 13:30:00,58.69,58.77,58.69,58.75,14323.459880406064,34.0091,34.0555,34.0091,34.0439,14323.4599
2014-07-02 13:35:00,58.74,58.79,58.74,58.79,5701.571408705327,34.0381,34.0671,34.0381,34.0671,5701.5714
2014-07-02 13:40:00,58.79,58.82,58.79,58.8,4450.006953135865,34.0671,34.0845,34.0671,34.0729,4450.007
2014-07-02 13:45:00,58.8,58.85,58.8,58.85,11820.33096926714,34.0729,34.1018,34.0729,34.1018,11820.331
2014-07-02 13:50:00,58.86,58.87,58.84,58.86,6118.7595605618135,34.1076,34.1134,34.0961,34.1076,6118.7596
2014-07-02 13:55:00,58.86,58.89,58.85,58.88,8621.888471700739,34.1076,34.125,34.1018,34.1192,8621.8885
2014-07-02 14:00:00,58.87,58.89,58.85,58.86,13906.271728549576,34.1134,34.125,34.1018,34.1076,13906.2717
2014-07-02 14:05:00,58.86,58.86,58.83,58.84,9317.202058128216,34.1076,34.1076,34.0903,34.0961,9317.2021
2014-07-02 14:10:00,58.84,58.84,58.82,58.82,5006.257822277848,34.0961,34.0961,34.0845,34.0845,5006.2578
2014-07-02 14:15:00,58.82,58.87,58.82,58.87,8900.01390627173,34.0845,34.1134,34.0845,34.1134,8900.0139
2014-07-02 14:20:00,58.87,58.88,58.87,58.87,10012.515644555697,34.1134,34.1192,34.1134,34.1134,10012.5156
2014-07-02 14:25:00,58.87,58.87,58.84,58.86,11125.017382839662,34.1134,34.1134,34.0961,34.1076,11125.0174
2014-07-02 14:30:00,58.87,58.9,58.87,58.89,7787.512167987763,34.1134,34.1308,34.1134,34.125,7787.5122
2014-07-02 14:35:00,58.89,58.89,58.84,58.84,11403.142817410651,34.125,34.125,34.0961,34.0961,11403.1428
2014-07-02 14:40:00,58.84,58.85,58.82,58.84,14045.334445835071,34.0961,34.1018,34.0845,34.0961,14045.3344
2014-07-02 14:45:00,58.84,58.84,58.82,58.82,10429.703796412185,34.0961,34.0961,34.0845,34.0845,10429.7038
2014-07-02 14:50:00,58.82,58.84,58.82,58.84,12376.581838409124,34.0845,34.0961,34.0845,34.0961,12376.5818
2014-07-02 14:55:00,58.84,58.87,58.82,58.85,16131.275205117508,34.0961,34.1134,34.0845,34.1018,16131.2752
2014-07-02 15:00:00,58.86,58.89,58.82,58.83,20025.03128911139,34.1076,34.125,34.0845,34.0903,20025.0313
2014-07-02 15:05:00,58.82,58.85,58.82,58.82,16826.58879154499,34.0845,34.1018,34.0845,34.0845,16826.5888
2014-07-02 15:10:00,58.82,58.83,58.8,58.81,15575.024335975526,34.0845,34.0903,34.0729,34.0787,15575.0243
2014-07-02 15:15:00,58.81,58.83,58.78,58.8,18078.15324711445,34.0787,34.0903,34.0613,34.0729,18078.1532
2014-07-02 15:20:00,58.8,58.81,58.79,58.79,10290.641079126686,34.0729,34.0787,34.0671,34.0671,10290.6411
2014-07-02 15:25:00,58.79,58.82,58.77,58.81,21832.84661382284,34.0671,34.0845,34.0555,34.0787,21832.8466
2014-07-02 15:30:00,58.81,58.84,58.81,58.84,23918.78737310527,34.0787,34.0961,34.0787,34.0961,23918.7874
2014-07-02 15:35:00,58.84,58.87,58.84,58.86,22110.97204839383,34.0961,34.1134,34.0961,34.1076,22110.972
2014-07-02 15:40:00,58.87,58.9,58.86,58.87,30454.73508552357,34.1134,34.1308,34.1076,34.1134,30454.7351
2014-07-02 15:45:00,58.87,58.91,58.85,58.85,46307.88485607009,34.1134,34.1366,34.1018,34.1018,46307.8849
2014-07-02 15:50:00,58.85,58.89,58.85,58.88,86357.94743429287,34.1018,34.125,34.1018,34.1192,86357.9474
2014-07-02 15:55:00,58.89,58.92,58.87,58.91,95257.9613405646,34.125,34.1424,34.1134,34.1366,95257.9613
2014-07-03 09:30:00,58.93,59.25,58.86,59.25,62439.1600611876,34.1482,34.3336,34.1076,34.3336,62439.1601
2014-07-03 09:35:00,59.24,59.29,59.14,59.28,33096.92671394799,34.3278,34.3568,34.2699,34.351,33096.9267
2014-07-03 09:40:00,59.29,59.46,59.28,59.42,60631.34473647615,34.3568,34.4553,34.351,34.4321,60631.3447
2014-07-03 09:45:00,59.4,59.42,59.28,59.39,45056.32040050063,34.4206,34.4321,34.351,34.4148,45056.3204
2014-07-03 09:50:00,59.4,59.51,59.39,59.46,40050.06257822278,34.4206,34.4843,34.4148,34.4553,40050.0626
2014-07-03 09:55:00,59.46,59.49,59.41,59.42,41996.94062021972,34.4553,34.4727,34.4264,34.4321,41996.9406
2014-07-03 10:00:00,59.42,59.47,59.41,59.43,49228.20191906551,34.4321,34.4611,34.4264,34.4379,49228.2019
2014-07-03 10:05:00,59.44,59.47,59.43,59.47,38381.30997079684,34.4437,34.4611,34.4379,34.4611,38381.31
2014-07-03 10:10:00,59.46,59.55,59.46,59.51,60909.47017104715,34.4553,34.5075,34.4553,34.4843,60909.4702
2014-07-03 10:15:00,59.51,59.56,59.46,59.54,39632.874426366296,34.4843,34.5133,34.4553,34.5017,39632.8744
2014-07-03 10:20:00,59.55,59.59,59.54,59.55,34626.61660408845,34.5075,34.5307,34.5017,34.5075,34626.6166
2014-07-03 10:25:00,59.56,59.64,59.56,59.61,30037.546933667087,34.5133,34.5596,34.5133,34.5422,30037.5469
2014-07-03 10:30:00,59.61,59.61,59.56,59.58,30871.923237380062,34.5422,34.5422,34.5133,34.5249,30871.9232
2014-07-03 10:35:00,59.59,59.61,59.56,59.58,32540.67584480601,34.5307,34.5422,34.5133,34.5249,32540.6758
2014-07-03 10:40:00,59.58,59.6,59.56,59.57,91225.14253928524,34.5249,34.5364,34.5133,34.5191,91225.1425
2014-07-03 10:45:00,59.57,59.57,59.51,59.53,63551.66179947156,34.5191,34.5191,34.4843,34.4959,63551.6618
2014-07-03 10:50:00,59.53,59.6,59.53,59.6,27673.48073981365,34.4959,34.5364,34.4959,34.5364,27673.4807
2014-07-03 10:55:00,59.59,59.59,59.55,59.57,31845.362258378533,34.5307,34.5307,34.5075,34.5191,31845.3623
2014-07-03 11:00:00,59.57,59.61,59.54,59.54,46586.01029064108,34.5191,34.5422,34.5017,34.5017,46586.0103
2014-07-03 11:05:00,59.54,59.54,59.44,59.48,20303.156723682383,34.5017,34.5017,34.4437,34.4669,20303.1567
2014-07-03 11:10:00,59.49,59.49,59.43,59.43,11681.268251981644,34.4727,34.4727,34.4379,34.4379,11681.2683
2014-07-03 11:15:00,59.44,59.46,59.41,59.41,11681.268251981644,34.4437,34.4553,34.4264,34.4264,11681.2683
2014-07-03 11:20:00,59.41,59.43,59.38,59.39,13628.146293978583,34.4264,34.4379,34.409,34.4148,13628.1463
2014-07-03 11:25:00,59.4,59.43,59.4,59.43,10568.76651369768,34.4206,34.4379,34.4206,34.4379,10568.7665
2014-07-03 11:30:00,59.42,59.43,59.38,59.38,12376.581838409124,34.4321,34.4379,34.409,34.409,12376.5818
2014-07-03 11:35:00,59.38,59.4,59.37,59.4,11264.080100125157,34.409,34.4206,34.4032,34.4206,11264.0801
2014-07-03 11:40:00,59.4,59.4,59.35,59.36,8760.951188986233,34.4206,34.4206,34.3916,34.3974,8760.9512
2014-07-03 11:45:00,59.37,59.38,59.37,59.37,8343.763037129745,34.4032,34.409,34.4032,34.4032,8343.763
2014-07-03 11:50:00,59.37,59.4,59.37,59.39,12654.707272980117,34.4032,34.4206,34.4032,34.4148,12654.7073
2014-07-03 11:55:00,59.39,59.43,59.39,59.43,8900.01390627173,34.4148,34.4379,34.4148,34.4379,8900.0139
2014-07-03 12:00:00,59.43,59.45,59.4,59.4,12376.581838409124,34.4379,34.4495,34.4206,34.4206,12376.5818
2014-07-03 12:05:00,59.4,59.42,59.38,59.4,18217.215964399948,34.4206,34.4321,34.409,34.4206,18217.216
2014-07-03 12:10:00,59.4,59.41,59.4,59.4,12376.581838409124,34.4206,34.4264,34.4206,34.4206,12376.5818
2014-07-03 12:15:00,59.41,59.42,59.32,59.33,17243.776943401477,34.4264,34.4321,34.3742,34.38,17243.7769
2014-07-03 12:20:00,59.32,59.35,59.3,59.35,18773.46683354193,34.3742,34.3916,34.3626,34.3916,18773.4668
2014-07-03 12:25:00,59.35,59.39,59.35,59.39,12793.769990265611,34.3916,34.4148,34.3916,34.4148,12793.77
2014-07-03 12:30:00,59.38,59.39,59.35,59.37,34765.679321373944,34.409,34.4148,34.3916,34.4032,34765.6793
2014-07-03 12:35:00,59.37,59.38,59.35,59.35,21276.595744680853,34.4032,34.409,34.3916,34.3916,21276.5957
2014-07-03 12:40:00,59.35,59.35,59.29,59.3,20025.03128911139,34.3916,34.3916,34.3568,34.3626,20025.0313
2014-07-03 12:45:00,59.3,59.34,59.3,59.31,57015.71408705327,34.3626,34.3858,34.3626,34.3684,57015.7141
2014-07-03 12:50:00,59.32,59.33,59.3,59.3,47281.32387706856,34.3742,34.38,34.3626,34.3626,47281.3239
2014-07-03 12:55:00,59.31,59.33,59.23,59.31,89834.51536643026,34.3684,34.38,34.322,34.3684,89834.5154
2014-07-07 09:30:00,59.27,59.32,59.04,59.1,83159.50493672647,34.3452,34.3742,34.2119,34.2467,83159.5049
2014-07-07 09:35:00,59.12,59.12,58.93,58.99,47837.57474621054,34.2583,34.2583,34.1482,34.183,47837.5747
2014-07-07 09:40:00,58.98,58.99,58.84,58.92,37546.93366708386,34.1772,34.183,34.0961,34.1424,37546.9337
2014-07-07 09:45:00,58.92,58.94,58.82,58.82,47003.19844249757,34.1424,34.154,34.0845,34.0845,47003.1984
2014-07-07 09:50:00,58.84,58.99,58.84,58.96,29203.17062995411,34.0961,34.183,34.0961,34.1656,29203.1706
2014-07-07 09:55:00,58.97,58.97,58.89,58.94,33375.05214851898,34.1714,34.1714,34.125,34.154,33375.0521
2014-07-07 10:00:00,58.92,58.96,58.9,58.96,33653.17758308998,34.1424,34.1656,34.1308,34.1656,33653.1776
2014-07-07 10:05:00,58.96,58.97,58.92,58.95,23362.53650396329,34.1656,34.1714,34.1424,34.1598,23362.5365
2014-07-07 10:10:00,58.96,58.97,58.94,58.95,27534.418022528163,34.1656,34.1714,34.154,34.1598,27534.418
2014-07-07 10:15:00,58.96,58.98,58.95,58.96,41857.87790293423,34.1656,34.1772,34.1598,34.1656,41857.8779
2014-07-07 10:20:00,58.96,58.97,58.94,58.96,19190.65498539841,34.1656,34.1714,34.154,34.1656,19190.655
2014-07-07 10:25:00,58.96,58.98,58.94,58.96,15575.024335975526,34.1656,34.1772,34.154,34.1656,15575.0243
2014-07-07 10:30:00,58.96,58.97,58.93,58.95,16548.463356973996,34.1656,34.1714,34.1482,34.1598,16548.4634
2014-07-07 10:35:00,58.95,58.98,58.92,58.96,17939.090529828954,34.1598,34.1772,34.1424,34.1656,17939.0905
2014-07-07 10:40:00,58.95,58.97,58.95,58.97,12515.64455569462,34.1598,34.1714,34.1598,34.1714,12515.6446
2014-07-07 10:45:00,58.96,58.96,58.89,58.9,15992.212487832014,34.1656,34.1656,34.125,34.1308,15992.2125
2014-07-07 10:50:00,58.89,58.92,58.89,58.92,11403.142817410651,34.125,34.1424,34.125,34.1424,11403.1428
2014-07-07 10:55:00,58.92,58.92,58.84,58.86,20859.40759282437,34.1424,34.1424,34.0961,34.1076,20859.4076
2014-07-07 11:00:00,58.87,58.91,58.84,58.88,13210.958142122096,34.1134,34.1366,34.0961,34.1192,13210.9581
2014-07-07 11:05:00,58.89,58.89,58.84,58.84,11959.393686552636,34.125,34.125,34.0961,34.0961,11959.3937
2014-07-07 11:10:00,58.84,58.86,58.82,58.85,18078.15324711445,34.0961,34.1076,34.0845,34.1018,18078.1532
2014-07-07 11:15:00,58.89,58.95,58.89,58.94,13071.895424836604,34.125,34.1598,34.125,34.154,13071.8954
2014-07-07 11:20:00,58.94,58.95,58.88,58.9,24475.03824224725,34.154,34.1598,34.1192,34.1308,24475.0382
2014-07-07 11:25:00,58.92,58.95,58.91,58.94,5701.571408705327,34.1424,34.1598,34.1366,34.154,5701.5714
2014-07-07 11:30:00,58.94,58.97,58.91,58.93,11125.017382839662,34.154,34.1714,34.1366,34.1482,11125.0174
2014-07-07 11:35:00,58.93,58.94,58.91,58.91,12237.519121123629,34.1482,34.154,34.1366,34.1366,12237.5191
2014-07-07 11:40:00,58.92,58.92,58.89,58.89,5006.257822277848,34.1424,34.1424,34.125,34.125,5006.2578
2014-07-07 11:45:00,58.89,58.91,58.86,58.86,6396.884995132806,34.125,34.1366,34.1076,34.1076,6396.885
2014-07-07 11:50:00,58.86,58.91,58.86,58.91,6257.82227784731,34.1076,34.1366,34.1076,34.1366,6257.8223
2014-07-07 11:55:00,58.9,58.91,58.88,58.89,6535.947712418301,34.1308,34.1366,34.1192,34.125,6535.9477
2014-07-07 12:00:00,58.9,58.97,58.9,58.95,10568.76651369768,34.1308,34.1714,34.1308,34.1598,10568.7665
2014-07-07 12:05:00,58.95,58.95,58.92,58.94,9039.076623557225,34.1598,34.1598,34.1424,34.154,9039.0766
2014-07-07 12:10:00,58.94,58.96,58.94,58.95,6675.010429703797,34.154,34.1656,34.154,34.1598,6675.0104
2014-07-07 12:15:00,58.95,58.96,58.94,58.96,8621.888471700739,34.1598,34.1656,34.154,34.1656,8621.8885
2014-07-07 12:20:00,58.96,58.97,58.91,58.93,23501.599221248784,34.1656,34.1714,34.1366,34.1482,23501.5992
2014-07-07 12:25:00,58.93,58.97,58.92,58.92,34070.36573494646,34.1482,34.1714,34.1424,34.1424,34070.3657
2014-07-07 12:30:00,58.92,58.96,58.92,58.92,35739.118342372414,34.1424,34.1656,34.1424,34.1424,35739.1183
2014-07-07 12:35:00,58.92,58.94,58.89,58.94,19746.9058545404,34.1424,34.154,34.125,34.154,19746.9059
2014-07-07 12:40:00,58.94,58.95,58.92,58.92,22528.16020025032,34.154,34.1598,34.1424,34.1424,22528.1602
2014-07-07 12:45:00,58.92,58.92,58.89,58.89,4450.006953135865,34.1424,34.1424,34.125,34.125,4450.007
2014-07-07 12:50:00,58.89,58.89,58.87,58.87,11542.20553469615,34.125,34.125,34.1134,34.1134,11542.2055
2014-07-07 12:55:00,58.87,58.89,58.87,58.89,10985.954665554164,34.1134,34.125,34.1134,34.125,10985.9547
2014-07-07 13:00:00,58.91,58.91,58.89,58.89,7787.512167987763,34.1366,34.1366,34.125,34.125,7787.5122
2014-07-07 13:05:00,58.89,58.92,58.89,58.89,6118.7595605618135,34.125,34.1424,34.125,34.125,6118.7596
2014-07-07 13:10:00,58.9,58.9,58.84,58.84,14184.397163120568,34.1308,34.1308,34.0961,34.0961,14184.3972
2014-07-07 13:15:00,58.84,58.86,58.84,58.86,9317.202058128216,34.0961,34.1076,34.0961,34.1076,9317.2021
2014-07-07 13:20:00,58.86,58.86,58.83,58.84,19885.96857182589,34.1076,34.1076,34.0903,34.0961,19885.9686
2014-07-07 13:25:00,58.84,58.87,58.83,58.86,9734.390209984704,34.0961,34.1134,34.0903,34.1076,9734.3902
2014-07-07 13:30:00,58.86,58.91,58.86,58.91,7787.512167987763,34.1076,34.1366,34.1076,34.1366,7787.5122
2014-07-07 13:35:00,58.91,58.95,58.91,58.94,21832.84661382284,34.1366,34.1598,34.1366,34.154,21832.8466
2014-07-07 13:40:00,58.94,58.96,58.93,58.95,10012.515644555697,34.154,34.1656,34.1482,34.1598,10012.5156
2014-07-07 13:45:00,58.96,58.99,58.96,58.99,23084.4110693923,34.1656,34.183,34.1656,34.183,23084.4111
2014-07-07 13:50:00,58.99,59.03,58.99,59.03,13628.146293978583,34.183,34.2062,34.183,34.2062,13628.1463
2014-07-07 13:55:00,59.02,59.02,58.99,59.02,18217.215964399948,34.2004,34.2004,34.183,34.2004,18217.216
2014-07-07 14:00:00,59.02,59.03,58.97,59.03,27256.29258795717,34.2004,34.2062,34.1714,34.2062,27256.2926
2014-07-07 14:05:00,59.04,59.07,59.0,59.07,25448.477263245724,34.2119,34.2293,34.1888,34.2293,25448.4773
2014-07-07 14:10:00,59.07,59.08,58.99,59.02,65081.35168961202,34.2293,34.2351,34.183,34.2004,65081.3517
2014-07-07 14:15:00,59.03,59.07,59.02,59.07,36295.36921151439,34.2062,34.2293,34.2004,34.2293,36295.3692
2014-07-07 14:20:00,59.08,59.08,59.05,59.06,7370.324016131276,34.2351,34.2351,34.2177,34.2235,7370.324
2014-07-07 14:25:00,59.05,59.05,59.03,59.03,27256.29258795717,34.2177,34.2177,34.2062,34.2062,27256.2926
2014-07-07 14:30:00,59.04,59.04,58.98,59.0,15435.961618690031,34.2119,34.2119,34.1772,34.1888,15435.9616
2014-07-07 14:35:00,59.0,59.02,58.99,59.02,9456.264775413712,34.1888,34.2004,34.183,34.2004,9456.2648
2014-07-07 14:40:00,59.04,59.05,58.99,59.01,32818.801279377,34.2119,34.2177,34.183,34.1946,32818.8013
2014-07-07 14:45:00,59.01,59.05,59.0,59.05,21276.595744680853,34.1946,34.2177,34.1888,34.2177,21276.5957
2014-07-07 14:50:00,59.05,59.1,59.04,59.09,22110.97204839383,34.2177,34.2467,34.2119,34.2409,22110.972
2014-07-07 14:55:00,59.09,59.1,59.03,59.05,20442.21944096788,34.2409,34.2467,34.2062,34.2177,20442.2194
2014-07-07 15:00:00,59.05,59.1,59.05,59.07,22806.285634821303,34.2177,34.2467,34.2177,34.2293,22806.2856
2014-07-07 15:05:00,59.06,59.07,59.04,59.05,16409.4006396885,34.2235,34.2293,34.2119,34.2177,16409.4006
2014-07-07 15:10:00,59.06,59.06,59.01,59.01,22250.034765679324,34.2235,34.2235,34.1946,34.1946,22250.0348
2014-07-07 15:15:00,59.01,59.04,59.0,59.0,25865.66541510221,34.1946,34.2119,34.1888,34.1888,25865.6654
2014-07-07 15:20:00,59.0,59.07,59.0,59.06,30593.79780280907,34.1888,34.2293,34.1888,34.2235,30593.7978
2014-07-07 15:25:00,59.06,59.12,59.05,59.09,27256.29258795717,34.2235,34.2583,34.2177,34.2409,27256.2926
2014-07-07 15:30:00,59.09,59.1,59.04,59.07,42831.316923932696,34.2409,34.2467,34.2119,34.2293,42831.3169
2014-07-07 15:35:00,59.07,59.12,59.06,59.07,42970.37964121819,34.2293,34.2583,34.2235,34.2293,42970.3796
2014-07-07 15:40:00,59.07,59.12,59.07,59.11,44361.00681407315,34.2293,34.2583,34.2293,34.2525,44361.0068
2014-07-07 15:45:00,59.12,59.15,59.09,59.12,70504.79766374636,34.2583,34.2757,34.2409,34.2583,70504.7977
2014-07-07 15:50:00,59.12,59.15,59.12,59.15,65359.47712418301,34.2583,34.2757,34.2583,34.2757,65359.4771
2014-07-07 15:55:00,59.15,59.17,59.15,59.17,95397.0240578501,34.2757,34.2873,34.2757,34.2873,95397.0241
2014-07-08 09:30:00,59.23,59.41,58.97,59.41,141009.59532749272,34.322,34.4264,34.1714,34.4264,141009.5953
2014-07-08 09:35:00,59.38,59.38,58.93,58.99,84272.00667501043,34.409,34.409,34.1482,34.183,84272.0067
2014-07-08 09:40:00,58.97,59.05,58.87,58.96,94840.77318870812,34.1714,34.2177,34.1134,34.1656,94840.7732
2014-07-08 09:45:00,58.94,59.17,58.89,59.11,129189.26435822556,34.154,34.2873,34.125,34.2525,129189.2644
2014-07-08 09:50:00,59.12,59.28,59.1,59.28,48393.82561535253,34.2583,34.351,34.2467,34.351,48393.8256
2014-07-08 09:55:00,59.28,59.39,59.25,59.37,88722.0136281463,34.351,34.4148,34.3336,34.4032,88722.0136
2014-07-08 10:00:00,59.38,59.38,59.16,59.18,46725.07300792658,34.409,34.409,34.2815,34.2931,46725.073
2014-07-08 10:05:00,59.2,59.2,59.07,59.15,33375.05214851898,34.3047,34.3047,34.2293,34.2757,33375.0521
2014-07-08 10:10:00,59.13,59.25,59.13,59.25,27951.60617438465,34.2641,34.3336,34.2641,34.3336,27951.6062
2014-07-08 10:15:00,59.24,59.3,59.2,59.27,37825.05910165485,34.3278,34.3626,34.3047,34.3452,37825.0591
2014-07-08 10:20:00,59.27,59.28,59.21,59.23,25587.539980531223,34.3452,34.351,34.3105,34.322,25587.54
2014-07-08 10:25:00,59.22,59.33,59.2,59.25,41857.87790293423,34.3163,34.38,34.3047,34.3336,41857.8779
2014-07-08 10:30:00,59.26,59.28,59.2,59.27,42970.37964121819,34.3394,34.351,34.3047,34.3452,42970.3796
2014-07-08 10:35:00,59.27,59.38,59.25,59.34,31706.299541093034,34.3452,34.409,34.3336,34.3858,31706.2995
2014-07-08 10:40:00,59.35,59.43,59.34,59.4,57989.15310805174,34.3916,34.4379,34.3858,34.4206,57989.1531
2014-07-08 10:45:00,59.4,59.41,59.39,59.41,43804.75594493117,34.4206,34.4264,34.4148,34.4264,43804.7559
2014-07-08 10:50:00,59.4,59.41,59.31,59.33,63134.47364761508,34.4206,34.4264,34.3684,34.38,63134.4736
2014-07-08 10:55:00,59.33,59.37,59.31,59.36,61187.59560561814,34.38,34.4032,34.3684,34.3974,61187.5956
2014-07-08 11:00:00,59.35,59.36,59.31,59.34,43248.50507578919,34.3916,34.3974,34.3684,34.3858,43248.5051
2014-07-08 11:05:00,59.35,59.35,59.26,59.28,24057.85009039077,34.3916,34.3916,34.3394,34.351,24057.8501
2014-07-08 11:10:00,59.28,59.32,59.25,59.3,37825.05910165485,34.351,34.3742,34.3336,34.3626,37825.0591
2014-07-08 11:15:00,59.3,59.31,59.26,59.27,21971.90933110833,34.3626,34.3684,34.3394,34.3452,21971.9093
2014-07-08 11:20:00,59.27,59.29,59.23,59.24,22110.97204839383,34.3452,34.3568,34.322,34.3278,22110.972
2014-07-08 11:25:00,59.23,59.25,59.2,59.2,20720.34487553887,34.322,34.3336,34.3047,34.3047,20720.3449
2014-07-08 11:30:00,59.2,59.3,59.19,59.27,31845.362258378533,34.3047,34.3626,34.2989,34.3452,31845.3623
2014-07-08 11:35:00,59.28,59.36,59.27,59.36,50062.57822277848,34.351,34.3974,34.3452,34.3974,50062.5782
2014-07-08 11:40:00,59.38,59.4,59.36,59.38,19468.780419969407,34.409,34.4206,34.3974,34.409,19468.7804
2014-07-08 11:45:00,59.38,59.46,59.38,59.46,23362.53650396329,34.409,34.4553,34.409,34.4553,23362.5365
2014-07-08 11:50:00,59.46,59.48,59.43,59.45,30037.546933667087,34.4553,34.4669,34.4379,34.4495,30037.5469
2014-07-08 11:55:00,59.44,59.46,59.42,59.43,23362.53650396329,34.4437,34.4553,34.4321,34.4379,23362.5365
2014-07-08 12:00:00,59.43,59.45,59.37,59.37,27256.29258795717,34.4379,34.4495,34.4032,34.4032,27256.2926
2014-07-08 12:05:00,59.37,59.38,59.32,59.32,27951.60617438465,34.4032,34.409,34.3742,34.3742,27951.6062
2014-07-08 12:10:00,59.33,59.33,59.26,59.29,29203.17062995411,34.38,34.38,34.3394,34.3568,29203.1706
2014-07-08 12:15:00,59.29,59.29,59.23,59.24,26560.979001529693,34.3568,34.3568,34.322,34.3278,26560.979
2014-07-08 12:20:00,59.23,59.29,59.23,59.29,20581.28215825337,34.322,34.3568,34.322,34.3568,20581.2822
2014-07-08 12:25:00,59.29,59.29,59.25,59.28,25726.60269781672,34.3568,34.3568,34.3336,34.351,25726.6027
2014-07-08 12:30:00,59.28,59.33,59.28,59.28,16131.275205117508,34.351,34.38,34.351,34.351,16131.2752
2014-07-08 12:35:00,59.28,59.29,59.26,59.29,12515.64455569462,34.351,34.3568,34.3394,34.3568,12515.6446
2014-07-08 12:40:00,59.29,59.34,59.27,59.33,16687.52607425949,34.3568,34.3858,34.3452,34.38,16687.5261
2014-07-08 12:45:00,59.33,59.33,59.3,59.31,26700.041718815188,34.38,34.38,34.3626,34.3684,26700.0417
2014-07-08 12:50:00,59.33,59.37,59.32,59.37,25865.66541510221,34.38,34.4032,34.3742,34.4032,25865.6654
2014-07-08 12:55:00,59.37,59.38,59.34,59.38,14601.585314977056,34.4032,34.409,34.3858,34.409,14601.5853
2014-07-08 13:00:00,59.39,59.39,59.38,59.39,15018.773466833543,34.4148,34.4148,34.409,34.4148,15018.7735
2014-07-08 13:05:00,59.38,59.4,59.38,59.39,17521.902377972467,34.409,34.4206,34.409,34.4148,17521.9024
2014-07-08 13:10:00,59.4,59.4,59.37,59.38,22250.034765679324,34.4206,34.4206,34.4032,34.409,22250.0348
2014-07-08 13:15:00,59.38,59.42,59.38,59.41,19468.780419969407,34.409,34.4321,34.409,34.4264,19468.7804
2014-07-08 13:20:00,59.42,59.43,59.4,59.42,17243.776943401477,34.4321,34.4379,34.4206,34.4321,17243.7769
2014-07-08 13:25:00,59.43,59.47,59.42,59.44,18773.46683354193,34.4379,34.4611,34.4321,34.4437,18773.4668
2014-07-08 13:30:00,59.44,59.46,59.43,59.46,12932.832707551106,34.4437,34.4553,34.4379,34.4553,12932.8327
2014-07-08 13:35:00,59.46,59.49,59.43,59.46,23223.4737866778,34.4553,34.4727,34.4379,34.4553,23223.4738
2014-07-08 13:40:00,59.46,59.49,59.46,59.46,24753.163676818247,34.4553,34.4727,34.4553,34.4553,24753.1637
2014-07-08 13:45:00,59.46,59.46,59.4,59.42,19190.65498539841,34.4553,34.4553,34.4206,34.4321,19190.655
2014-07-08 13:50:00,59.42,59.46,59.41,59.46,17939.090529828954,34.4321,34.4553,34.4264,34.4553,17939.0905
2014-07-08 13:55:00,59.46,59.46,59.33,59.35,48671.95104992352,34.4553,34.4553,34.38,34.3916,48671.951
2014-07-08 14:00:00,59.34,59.34,59.3,59.31,20164.09400639689,34.3858,34.3858,34.3626,34.3684,20164.094
2014-07-08 14:05:00,59.3,59.31,59.25,59.26,26004.72813238771,34.3626,34.3684,34.3336,34.3394,26004.7281
2014-07-08 14:10:00,59.25,59.27,59.25,59.26,27673.48073981365,34.3336,34.3452,34.3336,34.3394,27673.4807
2014-07-08 14:15:00,59.27,59.28,59.25,59.27,25587.539980531223,34.3452,34.351,34.3336,34.3452,25587.54
2014-07-08 14:20:00,59.26,59.27,59.24,59.25,17800.02781254346,34.3394,34.3452,34.3278,34.3336,17800.0278
2014-07-08 14:25:00,59.26,59.29,59.26,59.28,21693.78389653734,34.3394,34.3568,34.3394,34.351,21693.7839
2014-07-08 14:30:00,59.28,59.28,59.23,59.25,22110.97204839383,34.351,34.351,34.322,34.3336,22110.972
2014-07-08 14:35:00,59.25,59.25,59.23,59.23,26143.790849673205,34.3336,34.3336,34.322,34.322,26143.7908
2014-07-08 14:40:00,59.23,59.25,59.22,59.22,35878.18105965791,34.322,34.3336,34.3163,34.3163,35878.1811
2014-07-08 14:45:00,59.23,59.24,59.2,59.2,37546.93366708386,34.322,34.3278,34.3047,34.3047,37546.9337
2014-07-08 14:50:00,59.2,59.21,59.18,59.18,52565.7071339174,34.3047,34.3105,34.2931,34.2931,52565.7071
2014-07-08 14:55:00,59.18,59.2,59.18,59.18,27117.22987067168,34.2931,34.3047,34.2931,34.2931,27117.2299
2014-07-08 15:00:00,59.17,59.19,59.15,59.15,53400.083437630376,34.2873,34.2989,34.2757,34.2757,53400.0834
2014-07-08 15:05:00,59.15,59.16,59.14,59.15,92615.7697121402,34.2757,34.2815,34.2699,34.2757,92615.7697
2014-07-08 15:10:00,59.15,59.17,59.14,59.16,51592.26811291893,34.2757,34.2873,34.2699,34.2815,51592.2681
2014-07-08 15:15:00,59.17,59.17,59.14,59.14,94284.52231956614,34.2873,34.2873,34.2699,34.2699,94284.5223
2014-07-08 15:20:00,59.14,59.17,59.12,59.15,64664.163537755536,34.2699,34.2873,34.2583,34.2757,64664.1635
2014-07-08 15:25:00,59.16,59.23,59.15,59.19,114309.55360867752,34.2815,34.322,34.2757,34.2989,114309.5536
2014-07-08 15:30:00,59.17,59.22,59.17,59.2,50618.82909192046,34.2873,34.3163,34.2873,34.3047,50618.8291
2014-07-08 15:35:00,59.2,59.27,59.18,59.24,72868.86385759979,34.3047,34.3452,34.2931,34.3278,72868.8639
2014-07-08 15:40:00,59.24,59.25,59.2,59.21,69392.29592546239,34.3278,34.3336,34.3047,34.3105,69392.2959
2014-07-08 15:45:00,59.21,59.25,59.18,59.21,163537.75552774302,34.3105,34.3336,34.2931,34.3105,163537.7555
2014-07-08 15:50:00,59.2,59.23,59.18,59.19,115282.992629676,34.3047,34.322,34.2931,34.2989,115282.9926
2014-07-08 15:55:00,59.19,59.2,59.17,59.18,216937.8389653734,34.2989,34.3047,34.2873,34.2931,216937.839
2014-07-09 09:30:00,58.82,59.05,58.79,59.05,69809.48407731888,34.236,34.3699,34.2185,34.3699,69809.4841
2014-07-09 09:35:00,59.07,59.12,58.99,59.05,48254.76289806704,34.3815,34.4106,34.3349,34.3699,48254.7629
2014-07-09 09:40:00,59.05,59.06,58.96,59.0,106382.97872340426,34.3699,34.3757,34.3175,34.3408,106382.9787
2014-07-09 09:45:00,59.02,59.12,59.0,59.09,85245.4456960089,34.3524,34.4106,34.3408,34.3931,85245.4457
2014-07-09 09:50:00,59.08,59.24,59.07,59.21,37546.93366708386,34.3873,34.4804,34.3815,34.463,37546.9337
2014-07-09 09:55:00,59.22,59.34,59.22,59.28,29759.421499096094,34.4688,34.5386,34.4688,34.5037,29759.4215
2014-07-09 10:00:00,59.3,59.43,59.3,59.43,34070.36573494646,34.5154,34.591,34.5154,34.591,34070.3657
2014-07-09 10:05:00,59.43,59.46,59.39,59.4,47559.44931163955,34.591,34.6085,34.5678,34.5736,47559.4493
2014-07-09 10:10:00,59.42,59.45,59.38,59.43,30732.860520094564,34.5852,34.6027,34.5619,34.591,30732.8605
2014-07-09 10:15:00,59.43,59.46,59.34,59.37,72312.6129884578,34.591,34.6085,34.5386,34.5561,72312.613
2014-07-09 10:20:00,59.37,59.37,59.27,59.33,54095.39702405786,34.5561,34.5561,34.4979,34.5328,54095.397
2014-07-09 10:25:00,59.32,59.41,59.29,59.33,20859.40759282437,34.527,34.5794,34.5095,34.5328,20859.4076
2014-07-09 10:30:00,59.33,59.37,59.31,59.35,9039.076623557225,34.5328,34.5561,34.5212,34.5445,9039.0766
2014-07-09 10:35:00,59.36,59.36,59.3,59.33,13350.020859407594,34.5503,34.5503,34.5154,34.5328,13350.0209
2014-07-09 10:40:00,59.34,59.41,59.29,59.38,110137.67209011264,34.5386,34.5794,34.5095,34.5619,110137.6721
2014-07-09 10:45:00,59.37,59.4,59.32,59.35,37825.05910165485,34.5561,34.5736,34.527,34.5445,37825.0591
2014-07-09 10:50:00,59.34,59.38,59.29,59.35,14462.52259769156,34.5386,34.5619,34.5095,34.5445,14462.5226
2014-07-09 10:55:00,59.35,59.41,59.33,59.4,24753.163676818247,34.5445,34.5794,34.5328,34.5736,24753.1637
2014-07-09 11:00:00,59.4,59.51,59.4,59.44,39632.874426366296,34.5736,34.6376,34.5736,34.5969,39632.8744
2014-07-09 11:05:00,59.45,59.47,59.35,59.36,23223.4737866778,34.6027,34.6143,34.5445,34.5503,23223.4738
2014-07-09 11:10:00,59.39,59.46,59.34,59.39,31567.23682380754,34.5678,34.6085,34.5386,34.5678,31567.2368
2014-07-09 11:15:00,59.38,59.39,59.33,59.38,14462.52259769156,34.5619,34.5678,34.5328,34.5619,14462.5226
2014-07-09 11:20:00,59.39,59.4,59.35,59.36,61882.90919204562,34.5678,34.5736,34.5445,34.5503,61882.9092
2014-07-09 11:25:00,59.39,59.4,59.35,59.36,13489.08357669309,34.5678,34.5736,34.5445,34.5503,13489.0836
2014-07-09 11:30:00,59.35,59.37,59.33,59.35,10985.954665554164,34.5445,34.5561,34.5328,34.5445,10985.9547
2014-07-09 11:35:00,59.33,59.35,59.31,59.32,16826.58879154499,34.5328,34.5445,34.5212,34.527,16826.5888
2014-07-09 11:40:00,59.33,59.34,59.31,59.34,11959.393686552636,34.5328,34.5386,34.5212,34.5386,11959.3937
2014-07-09 11:45:00,59.35,59.38,59.34,59.37,9317.202058128216,34.5445,34.5619,34.5386,34.5561,9317.2021
2014-07-09 11:50:00,59.37,59.37,59.33,59.36,10846.89194826867,34.5561,34.5561,34.5328,34.5503,10846.8919
2014-07-09 11:55:00,59.37,59.43,59.37,59.41,12515.64455569462,34.5561,34.591,34.5561,34.5794,12515.6446
2014-07-09 12:00:00,59.41,59.48,59.41,59.48,12654.707272980117,34.5794,34.6201,34.5794,34.6201,12654.7073
2014-07-09 12:05:00,59.47,59.54,59.47,59.54,16826.58879154499,34.6143,34.6551,34.6143,34.6551,16826.5888
2014-07-09 12:10:00,59.53,59.57,59.51,59.53,23640.66193853428,34.6492,34.6725,34.6376,34.6492,23640.6619
2014-07-09 12:15:00,59.54,59.56,59.51,59.51,18078.15324711445,34.6551,34.6667,34.6376,34.6376,18078.1532
2014-07-09 12:20:00,59.51,59.53,59.49,59.53,7092.198581560284,34.6376,34.6492,34.626,34.6492,7092.1986
2014-07-09 12:25:00,59.52,59.53,59.42,59.43,42414.12877207621,34.6434,34.6492,34.5852,34.591,42414.1288
2014-07-09 12:30:00,59.43,59.48,59.4,59.48,12098.456403838132,34.591,34.6201,34.5736,34.6201,12098.4564
2014-07-09 12:35:00,59.48,59.52,59.47,59.5,19746.9058545404,34.6201,34.6434,34.6143,34.6318,19746.9059
2014-07-09 12:40:00,59.5,59.55,59.5,59.53,20164.09400639689,34.6318,34.6609,34.6318,34.6492,20164.094
2014-07-09 12:45:00,59.52,59.57,59.51,59.57,18356.27868168544,34.6434,34.6725,34.6376,34.6725,18356.2787
2014-07-09 12:50:00,59.57,59.58,59.49,59.5,14462.52259769156,34.6725,34.6783,34.626,34.6318,14462.5226
2014-07-09 12:55:00,59.51,59.56,59.51,59.56,18773.46683354193,34.6376,34.6667,34.6376,34.6667,18773.4668
2014-07-09 13:00:00,59.56,59.56,59.51,59.52,14184.397163120568,34.6667,34.6667,34.6376,34.6434,14184.3972
2014-07-09 13:05:00,59.53,59.55,59.52,59.53,16687.52607425949,34.6492,34.6609,34.6434,34.6492,16687.5261
2014-07-09 13:10:00,59.54,59.54,59.52,59.54,17104.71422611598,34.6551,34.6551,34.6434,34.6551,17104.7142
2014-07-09 13:15:00,59.54,59.59,59.52,59.53,25031.28911138924,34.6551,34.6842,34.6434,34.6492,25031.2891
2014-07-09 13:20:00,59.54,59.58,59.54,59.57,14184.397163120568,34.6551,34.6783,34.6551,34.6725,14184.3972
2014-07-09 13:25:00,59.57,59.58,59.54,59.56,11959.393686552636,34.6725,34.6783,34.6551,34.6667,11959.3937
2014-07-09 13:30:00,59.56,59.58,59.54,59.54,15435.961618690031,34.6667,34.6783,34.6551,34.6551,15435.9616
2014-07-09 13:35:00,59.54,59.58,59.54,59.57,18634.40411625643,34.6551,34.6783,34.6551,34.6725,18634.4041
2014-07-09 13:40:00,59.57,59.58,59.56,59.57,14045.334445835071,34.6725,34.6783,34.6667,34.6725,14045.3344
2014-07-09 13:45:00,59.58,59.61,59.58,59.59,22528.16020025032,34.6783,34.6958,34.6783,34.6842,22528.1602
2014-07-09 13:50:00,59.59,59.61,59.59,59.59,20303.156723682383,34.6842,34.6958,34.6842,34.6842,20303.1567
2014-07-09 13:55:00,59.6,59.6,59.58,59.58,15575.024335975526,34.69,34.69,34.6783,34.6783,15575.0243
2014-07-09 14:00:00,59.58,59.59,59.53,59.57,53678.208872201365,34.6783,34.6842,34.6492,34.6725,53678.2089
2014-07-09 14:05:00,59.57,59.58,59.51,59.58,47281.32387706856,34.6725,34.6783,34.6376,34.6783,47281.3239
2014-07-09 14:10:00,59.58,59.67,59.56,59.66,28646.91976081213,34.6783,34.7307,34.6667,34.7249,28646.9198
2014-07-09 14:15:00,59.66,59.71,59.63,59.7,74398.55374774024,34.7249,34.754,34.7074,34.7482,74398.5537
2014-07-09 14:20:00,59.7,59.71,59.66,59.66,22110.97204839383,34.7482,34.754,34.7249,34.7249,22110.972
2014-07-09 14:25:00,59.68,59.73,59.67,59.69,29203.17062995411,34.7365,34.7656,34.7307,34.7424,29203.1706
2014-07-09 14:30:00,59.69,59.7,59.66,59.68,23779.724655819777,34.7424,34.7482,34.7249,34.7365,23779.7247
2014-07-09 14:35:00,59.69,59.69,59.63,59.66,15157.836184119038,34.7424,34.7424,34.7074,34.7249,15157.8362
2014-07-09 14:40:00,59.66,59.69,59.63,59.68,16548.463356973996,34.7249,34.7424,34.7074,34.7365,16548.4634
2014-07-09 14:45:00,59.69,59.69,59.61,59.61,18356.27868168544,34.7424,34.7424,34.6958,34.6958,18356.2787
2014-07-09 14:50:00,59.61,59.66,59.61,59.66,10012.515644555697,34.6958,34.7249,34.6958,34.7249,10012.5156
2014-07-09 14:55:00,59.66,59.71,59.65,59.68,28368.79432624113,34.7249,34.754,34.7191,34.7365,28368.7943
2014-07-09 15:00:00,59.68,59.69,59.66,59.67,26282.8535669587,34.7365,34.7424,34.7249,34.7307,26282.8536
2014-07-09 15:05:00,59.68,59.71,59.68,59.71,25448.477263245724,34.7365,34.754,34.7365,34.754,25448.4773
2014-07-09 15:10:00,59.71,59.72,59.69,59.69,32679.738562091505,34.754,34.7598,34.7424,34.7424,32679.7386
2014-07-09 15:15:00,59.69,59.7,59.67,59.69,31289.111389236547,34.7424,34.7482,34.7307,34.7424,31289.1114
2014-07-09 15:20:00,59.69,59.71,59.67,59.69,111389.23654568211,34.7424,34.754,34.7307,34.7424,111389.2365
2014-07-09 15:25:00,59.69,59.71,59.66,59.71,259769.1558893061,34.7424,34.754,34.7249,34.754,259769.1559
2014-07-09 15:30:00,59.71,59.75,59.68,59.75,53678.208872201365,34.754,34.7773,34.7365,34.7773,53678.2089
2014-07-09 15:35:00,59.75,59.89,59.74,59.89,136837.71380892783,34.7773,34.8588,34.7715,34.8588,136837.7138
2014-07-09 15:40:00,59.89,59.99,59.82,59.99,270476.98512028926,34.8588,34.917,34.818,34.917,270476.9851
2014-07-09 15:45:00,59.99,59.99,59.79,59.82,201084.68919482687,34.917,34.917,34.8006,34.818,201084.6892
2014-07-09 15:50:00,59.82,59.88,59.82,59.85,195244.05506883605,34.818,34.853,34.818,34.8355,195244.0551
2014-07-09 15:55:00,59.85,59.88,59.83,59.86,189820.6090947017,34.8355,34.853,34.8239,34.8413,189820.6091
2014-07-10 09:30:00,59.29,59.48,59.17,59.27,86079.82199972188,34.5095,34.6201,34.4397,34.4979,86079.822
2014-07-10 09:35:00,59.23,59.32,59.16,59.19,41023.50159922125,34.4746,34.527,34.4339,34.4513,41023.5016
2014-07-10 09:40:00,59.2,59.26,59.15,59.18,36434.431928799895,34.4572,34.4921,34.4281,34.4455,36434.4319
2014-07-10 09:45:00,59.18,59.18,58.94,58.97,102072.0344875539,34.4455,34.4455,34.3058,34.3233,102072.0345
2014-07-10 09:50:00,58.96,59.09,58.94,59.05,46307.88485607009,34.3175,34.3931,34.3058,34.3699,46307.8849
2014-07-10 09:55:00,59.05,59.15,58.96,59.1,23223.4737866778,34.3699,34.4281,34.3175,34.399,23223.4738
2014-07-10 10:00:00,59.11,59.14,59.04,59.07,36017.243776943404,34.4048,34.4222,34.364,34.3815,36017.2438
2014-07-10 10:05:00,59.07,59.19,59.06,59.18,22806.285634821303,34.3815,34.4513,34.3757,34.4455,22806.2856
2014-07-10 10:10:00,59.18,59.21,59.11,59.17,14740.648032262552,34.4455,34.463,34.4048,34.4397,14740.648
2014-07-10 10:15:00,59.15,59.17,59.1,59.13,19746.9058545404,34.4281,34.4397,34.399,34.4164,19746.9059
2014-07-10 10:20:00,59.14,59.17,59.11,59.15,19746.9058545404,34.4222,34.4397,34.4048,34.4281,19746.9059
2014-07-10 10:25:00,59.15,59.18,59.12,59.18,15018.773466833543,34.4281,34.4455,34.4106,34.4455,15018.7735
2014-07-10 10:30:00,59.17,59.2,59.15,59.16,15435.961618690031,34.4397,34.4572,34.4281,34.4339,15435.9616
2014-07-10 10:35:00,59.16,59.17,59.11,59.12,16687.52607425949,34.4339,34.4397,34.4048,34.4106,16687.5261
2014-07-10 10:40:00,59.12,59.16,59.12,59.16,15018.773466833543,34.4106,34.4339,34.4106,34.4339,15018.7735
2014-07-10 10:45:00,59.15,59.2,59.15,59.15,17104.71422611598,34.4281,34.4572,34.4281,34.4281,17104.7142
2014-07-10 10:50:00,59.15,59.18,59.11,59.15,23779.724655819777,34.4281,34.4455,34.4048,34.4281,23779.7247
2014-07-10 10:55:00,59.15,59.23,59.15,59.23,19746.9058545404,34.4281,34.4746,34.4281,34.4746,19746.9059
2014-07-10 11:00:00,59.24,59.31,59.24,59.26,17660.96509525796,34.4804,34.5212,34.4804,34.4921,17660.9651
2014-07-10 11:05:00,59.26,59.26,59.2,59.23,13767.209011264082,34.4921,34.4921,34.4572,34.4746,13767.209
2014-07-10 11:10:00,59.23,59.24,59.2,59.2,20025.03128911139,34.4746,34.4804,34.4572,34.4572,20025.0313
2014-07-10 11:15:00,59.21,59.23,59.16,59.2,24892.22639410374,34.463,34.4746,34.4339,34.4572,24892.2264
2014-07-10 11:20:00,59.2,59.27,59.18,59.25,16548.463356973996,34.4572,34.4979,34.4455,34.4863,16548.4634
2014-07-10 11:25:00,59.25,59.25,59.2,59.23,14462.52259769156,34.4863,34.4863,34.4572,34.4746,14462.5226
2014-07-10 11:30:00,59.22,59.23,59.16,59.18,17243.776943401477,34.4688,34.4746,34.4339,34.4455,17243.7769
2014-07-10 11:35:00,59.17,59.22,59.17,59.19,19329.71770268392,34.4397,34.4688,34.4397,34.4513,19329.7177
2014-07-10 11:40:00,59.19,59.19,59.14,59.15,26978.16715338618,34.4513,34.4513,34.4222,34.4281,26978.1672
2014-07-10 11:45:00,59.17,59.19,59.17,59.18,10985.954665554164,34.4397,34.4513,34.4397,34.4455,10985.9547
2014-07-10 11:50:00,59.18,59.2,59.15,59.15,15714.087053261022,34.4455,34.4572,34.4281,34.4281,15714.0871
2014-07-10 11:55:00,59.15,59.2,59.15,59.19,15992.212487832014,34.4281,34.4572,34.4281,34.4513,15992.2125
2014-07-10 12:00:00,59.2,59.2,59.14,59.15,10568.76651369768,34.4572,34.4572,34.4222,34.4281,10568.7665
2014-07-10 12:05:00,59.15,59.16,59.11,59.13,15157.836184119038,34.4281,34.4339,34.4048,34.4164,15157.8362
2014-07-10 12:10:00,59.13,59.15,59.11,59.11,9873.4529272702,34.4164,34.4281,34.4048,34.4048,9873.4529
2014-07-10 12:15:00,59.12,59.17,59.11,59.11,11681.268251981644,34.4106,34.4397,34.4048,34.4048,11681.2683
2014-07-10 12:20:00,59.11,59.16,59.11,59.15,8621.888471700739,34.4048,34.4339,34.4048,34.4281,8621.8885
2014-07-10 12:25:00,59.16,59.21,59.16,59.2,9317.202058128216,34.4339,34.463,34.4339,34.4572,9317.2021
2014-07-10 12:30:00,59.21,59.23,59.2,59.22,8204.70031984425,34.463,34.4746,34.4572,34.4688,8204.7003
2014-07-10 12:35:00,59.21,59.23,59.2,59.22,8760.951188986233,34.463,34.4746,34.4572,34.4688,8760.9512
2014-07-10 12:40:00,59.22,59.24,59.2,59.21,11542.20553469615,34.4688,34.4804,34.4572,34.463,11542.2055
2014-07-10 12:45:00,59.22,59.23,59.2,59.22,6535.947712418301,34.4688,34.4746,34.4572,34.4688,6535.9477
2014-07-10 12:50:00,59.22,59.22,59.2,59.21,4310.944235850369,34.4688,34.4688,34.4572,34.463,4310.9442
2014-07-10 12:55:00,59.21,59.23,59.21,59.22,5006.257822277848,34.463,34.4746,34.463,34.4688,5006.2578
2014-07-10 13:00:00,59.22,59.24,59.22,59.23,9873.4529272702,34.4688,34.4804,34.4688,34.4746,9873.4529
2014-07-10 13:05:00,59.23,59.23,59.21,59.21,5423.445974134335,34.4746,34.4746,34.463,34.463,5423.446
2014-07-10 13:10:00,59.22,59.24,59.22,59.24,7509.386733416772,34.4688,34.4804,34.4688,34.4804,7509.3867
2014-07-10 13:15:00,59.24,59.28,59.23,59.28,16131.275205117508,34.4804,34.5037,34.4746,34.5037,16131.2752
2014-07-10 13:20:00,59.28,59.37,59.28,59.36,31984.424975664027,34.5037,34.5561,34.5037,34.5503,31984.425
2014-07-10 13:25:00,59.36,59.43,59.35,59.4,28229.73160895564,34.5503,34.591,34.5445,34.5736,28229.7316
2014-07-10 13:30:00,59.42,59.42,59.37,59.37,12376.581838409124,34.5852,34.5852,34.5561,34.5561,12376.5818
2014-07-10 13:35:00,59.38,59.4,59.35,59.4,8065.637602558754,34.5619,34.5736,34.5445,34.5736,8065.6376
2014-07-10 13:40:00,59.42,59.43,59.35,59.36,17800.02781254346,34.5852,34.591,34.5445,34.5503,17800.0278
2014-07-10 13:45:00,59.37,59.38,59.34,59.35,21415.658461966348,34.5561,34.5619,34.5386,34.5445,21415.6585
2014-07-10 13:50:00,59.35,59.35,59.34,59.35,24057.85009039077,34.5445,34.5445,34.5386,34.5445,24057.8501
2014-07-10 13:55:00,59.34,59.35,59.3,59.3,49228.20191906551,34.5386,34.5445,34.5154,34.5154,49228.2019
2014-07-10 14:00:00,59.31,59.33,59.3,59.32,10290.641079126686,34.5212,34.5328,34.5154,34.527,10290.6411
2014-07-10 14:05:00,59.32,59.33,59.29,59.3,12793.769990265611,34.527,34.5328,34.5095,34.5154,12793.77
2014-07-10 14:10:00,59.3,59.3,59.24,59.25,15575.024335975526,34.5154,34.5154,34.4804,34.4863,15575.0243
2014-07-10 14:15:00,59.25,59.3,59.25,59.28,8343.763037129745,34.4863,34.5154,34.4863,34.5037,8343.763
2014-07-10 14:20:00,59.28,59.28,59.23,59.25,17104.71422611598,34.5037,34.5037,34.4746,34.4863,17104.7142
2014-07-10 14:25:00,59.25,59.26,59.24,59.25,9178.13934084272,34.4863,34.4921,34.4804,34.4863,9178.1393
2014-07-10 14:30:00,59.26,59.27,59.18,59.21,21693.78389653734,34.4921,34.4979,34.4455,34.463,21693.7839
2014-07-10 14:35:00,59.21,59.21,59.18,59.2,10012.515644555697,34.463,34.463,34.4455,34.4572,10012.5156
2014-07-10 14:40:00,59.2,59.21,59.13,59.13,14323.459880406064,34.4572,34.463,34.4164,34.4164,14323.4599
2014-07-10 14:45:00,59.12,59.2,59.12,59.13,14184.397163120568,34.4106,34.4572,34.4106,34.4164,14184.3972
2014-07-10 14:50:00,59.15,59.17,59.13,59.15,10846.89194826867,34.4281,34.4397,34.4164,34.4281,10846.8919
2014-07-10 14:55:00,59.15,59.15,59.1,59.11,19190.65498539841,34.4281,34.4281,34.399,34.4048,19190.655
2014-07-10 15:00:00,59.1,59.12,59.08,59.11,16687.52607425949,34.399,34.4106,34.3873,34.4048,16687.5261
2014-07-10 15:05:00,59.11,59.15,59.08,59.1,18495.341398970937,34.4048,34.4281,34.3873,34.399,18495.3414
2014-07-10 15:10:00,59.1,59.13,59.1,59.13,11125.017382839662,34.399,34.4164,34.399,34.4164,11125.0174
2014-07-10 15:15:00,59.13,59.14,59.12,59.13,24057.85009039077,34.4164,34.4222,34.4106,34.4164,24057.8501
2014-07-10 15:20:00,59.13,59.17,59.12,59.17,17382.839660686972,34.4164,34.4397,34.4106,34.4397,17382.8397
2014-07-10 15:25:00,59.17,59.28,59.17,59.28,50479.76637463496,34.4397,34.5037,34.4397,34.5037,50479.7664
2014-07-10 15:30:00,59.28,59.3,59.25,59.27,64525.100820470034,34.5037,34.5154,34.4863,34.4979,64525.1008
2014-07-10 15:35:00,59.28,59.35,59.27,59.33,61882.90919204562,34.5037,34.5445,34.4979,34.5328,61882.9092
2014-07-10 15:40:00,59.33,59.37,59.31,59.35,70504.79766374636,34.5328,34.5561,34.5212,34.5445,70504.7977
2014-07-10 15:45:00,59.35,59.37,59.3,59.35,107217.35502711724,34.5445,34.5561,34.5154,34.5445,107217.355
2014-07-10 15:50:00,59.36,59.36,59.3,59.33,95953.27492699208,34.5503,34.5503,34.5154,34.5328,95953.2749
2014-07-10 15:55:00,59.33,59.35,59.29,59.3,129606.45251008206,34.5328,34.5445,34.5095,34.5154,129606.4525
2014-07-11 09:30:00,59.3,59.51,59.28,59.51,38381.30997079684,34.5154,34.6376,34.5037,34.6376,38381.31
2014-07-11 09:35:00,59.49,59.5,59.26,59.26,19885.96857182589,34.626,34.6318,34.4921,34.4921,19885.9686
2014-07-11 09:40:00,59.25,59.32,59.23,59.28,15853.149770546515,34.4863,34.527,34.4746,34.5037,15853.1498
2014-07-11 09:45:00,59.3,59.32,59.28,59.28,16687.52607425949,34.5154,34.527,34.5037,34.5037,16687.5261
2014-07-11 09:50:00,59.3,59.33,59.23,59.23,21554.721179251843,34.5154,34.5328,34.4746,34.4746,21554.7212
2014-07-11 09:55:00,59.23,59.35,59.22,59.28,47420.38659435406,34.4746,34.5445,34.4688,34.5037,47420.3866
2014-07-11 10:00:00,59.28,59.28,59.18,59.2,20720.34487553887,34.5037,34.5037,34.4455,34.4572,20720.3449
2014-07-11 10:05:00,59.2,59.23,59.16,59.18,11681.268251981644,34.4572,34.4746,34.4339,34.4455,11681.2683
2014-07-11 10:10:00,59.2,59.26,59.14,59.26,23640.66193853428,34.4572,34.4921,34.4222,34.4921,23640.6619
2014-07-11 10:15:00,59.26,59.37,59.26,59.28,46029.7594214991,34.4921,34.5561,34.4921,34.5037,46029.7594
2014-07-11 10:20:00,59.27,59.28,59.19,59.2,10290.641079126686,34.4979,34.5037,34.4513,34.4572,10290.6411
2014-07-11 10:25:00,59.22,59.22,59.09,59.11,18356.27868168544,34.4688,34.4688,34.3931,34.4048,18356.2787
2014-07-11 10:30:00,59.11,59.17,59.07,59.09,13489.08357669309,34.4048,34.4397,34.3815,34.3931,13489.0836
2014-07-11 10:35:00,59.09,59.1,58.99,59.02,18217.215964399948,34.3931,34.399,34.3349,34.3524,18217.216
2014-07-11 10:40:00,59.03,59.06,59.01,59.03,25726.60269781672,34.3582,34.3757,34.3466,34.3582,25726.6027
2014-07-11 10:45:00,59.02,59.04,58.99,59.02,38659.43540536783,34.3524,34.364,34.3349,34.3524,38659.4354
2014-07-11 10:50:00,59.02,59.04,58.97,58.97,13489.08357669309,34.3524,34.364,34.3233,34.3233,13489.0836
2014-07-11 10:55:00,58.97,59.0,58.91,59.0,19051.59226811292,34.3233,34.3408,34.2884,34.3408,19051.5923
2014-07-11 11:00:00,59.01,59.02,58.94,58.96,12932.832707551106,34.3466,34.3524,34.3058,34.3175,12932.8327
2014-07-11 11:05:00,58.95,59.0,58.95,58.97,18356.27868168544,34.3117,34.3408,34.3117,34.3233,18356.2787
2014-07-11 11:10:00,58.97,59.05,58.96,59.05,24335.97552496176,34.3233,34.3699,34.3175,34.3699,24335.9755
2014-07-11 11:15:00,59.05,59.06,59.02,59.02,15157.836184119038,34.3699,34.3757,34.3524,34.3524,15157.8362
2014-07-11 11:20:00,59.02,59.02,58.98,58.99,11681.268251981644,34.3524,34.3524,34.3291,34.3349,11681.2683
2014-07-11 11:25:00,58.99,59.0,58.97,58.97,12515.64455569462,34.3349,34.3408,34.3233,34.3233,12515.6446
2014-07-11 11:30:00,58.98,59.07,58.98,59.06,15435.961618690031,34.3291,34.3815,34.3291,34.3757,15435.9616
2014-07-11 11:35:00,59.07,59.07,58.99,59.0,9178.13934084272,34.3815,34.3815,34.3349,34.3408,9178.1393
2014-07-11 11:40:00,58.99,59.05,58.99,59.05,13628.146293978583,34.3349,34.3699,34.3349,34.3699,13628.1463
2014-07-11 11:45:00,59.05,59.05,59.03,59.03,7648.449450702267,34.3699,34.3699,34.3582,34.3582,7648.4495
2014-07-11 11:50:00,59.03,59.03,58.98,58.99,18634.40411625643,34.3582,34.3582,34.3291,34.3349,18634.4041
2014-07-11 11:55:00,58.99,59.01,58.97,58.97,8204.70031984425,34.3349,34.3466,34.3233,34.3233,8204.7003
2014-07-11 12:00:00,58.97,59.03,58.95,59.03,13210.958142122096,34.3233,34.3582,34.3117,34.3582,13210.9581
2014-07-11 12:05:00,59.04,59.05,59.01,59.03,8900.01390627173,34.364,34.3699,34.3466,34.3582,8900.0139
2014-07-11 12:10:00,59.02,59.05,58.99,59.01,9873.4529272702,34.3524,34.3699,34.3349,34.3466,9873.4529
2014-07-11 12:15:00,59.02,59.05,59.01,59.02,7648.449450702267,34.3524,34.3699,34.3466,34.3524,7648.4495
2014-07-11 12:20:00,59.02,59.03,58.99,59.02,11125.017382839662,34.3524,34.3582,34.3349,34.3524,11125.0174
2014-07-11 12:25:00,59.03,59.08,59.03,59.08,9873.4529272702,34.3582,34.3873,34.3582,34.3873,9873.4529
2014-07-11 12:30:00,59.08,59.12,59.03,59.03,27117.22987067168,34.3873,34.4106,34.3582,34.3582,27117.2299
2014-07-11 12:35:00,59.03,59.06,59.02,59.06,8065.637602558754,34.3582,34.3757,34.3524,34.3757,8065.6376
2014-07-11 12:40:00,59.07,59.1,59.07,59.09,8760.951188986233,34.3815,34.399,34.3815,34.3931,8760.9512
2014-07-11 12:45:00,59.08,59.12,59.08,59.1,5562.508691419831,34.3873,34.4106,34.3873,34.399,5562.5087
2014-07-11 12:50:00,59.1,59.13,59.09,59.13,6675.010429703797,34.399,34.4164,34.3931,34.4164,6675.0104
2014-07-11 12:55:00,59.13,59.14,59.1,59.1,9873.4529272702,34.4164,34.4222,34.399,34.399,9873.4529
2014-07-11 13:00:00,59.1,59.12,59.1,59.11,9039.076623557225,34.399,34.4106,34.399,34.4048,9039.0766
2014-07-11 13:05:00,59.12,59.14,59.12,59.12,5145.320539563343,34.4106,34.4222,34.4106,34.4106,5145.3205
2014-07-11 13:10:00,59.12,59.13,59.1,59.13,8760.951188986233,34.4106,34.4164,34.399,34.4164,8760.9512
2014-07-11 13:15:00,59.13,59.18,59.13,59.18,10012.515644555697,34.4164,34.4455,34.4164,34.4455,10012.5156
2014-07-11 13:20:00,59.17,59.17,59.17,59.17,9734.390209984704,34.4397,34.4397,34.4397,34.4397,9734.3902
2014-07-11 13:25:00,59.17,59.17,59.12,59.13,15992.212487832014,34.4397,34.4397,34.4106,34.4164,15992.2125
2014-07-11 13:30:00,59.13,59.14,59.09,59.1,8204.70031984425,34.4164,34.4222,34.3931,34.399,8204.7003
2014-07-11 13:35:00,59.1,59.11,59.1,59.11,8900.01390627173,34.399,34.4048,34.399,34.4048,8900.0139
2014-07-11 13:40:00,59.11,59.14,59.11,59.13,7370.324016131276,34.4048,34.4222,34.4048,34.4164,7370.324
2014-07-11 13:45:00,59.14,59.15,59.12,59.15,15157.836184119038,34.4222,34.4281,34.4106,34.4281,15157.8362
2014-07-11 13:50:00,59.15,59.17,59.13,59.17,16548.463356973996,34.4281,34.4397,34.4164,34.4397,16548.4634
2014-07-11 13:55:00,59.18,59.23,59.17,59.19,9734.390209984704,34.4455,34.4746,34.4397,34.4513,9734.3902
2014-07-11 14:00:00,59.2,59.2,59.2,59.2,3198.442497566403,34.4572,34.4572,34.4572,34.4572,3198.4425
2014-07-11 14:05:00,59.2,59.23,59.2,59.23,10290.641079126686,34.4572,34.4746,34.4572,34.4746,10290.6411
2014-07-11 14:10:00,59.23,59.23,59.2,59.2,9317.202058128216,34.4746,34.4746,34.4572,34.4572,9317.2021
2014-07-11 14:15:00,59.2,59.23,59.18,59.23,10985.954665554164,34.4572,34.4746,34.4455,34.4746,10985.9547
2014-07-11 14:20:00,59.23,59.24,59.21,59.23,10429.703796412185,34.4746,34.4804,34.463,34.4746,10429.7038
2014-07-11 14:25:00,59.23,59.23,59.19,59.19,11542.20553469615,34.4746,34.4746,34.4513,34.4513,11542.2055
2014-07-11 14:30:00,59.19,59.19,59.17,59.19,18634.40411625643,34.4513,34.4513,34.4397,34.4513,18634.4041
2014-07-11 14:35:00,59.19,59.2,59.18,59.2,12654.707272980117,34.4513,34.4572,34.4455,34.4572,12654.7073
2014-07-11 14:40:00,59.19,59.19,59.15,59.17,16965.651508830484,34.4513,34.4513,34.4281,34.4397,16965.6515
2014-07-11 14:45:00,59.17,59.21,59.17,59.2,11125.017382839662,34.4397,34.463,34.4397,34.4572,11125.0174
2014-07-11 14:50:00,59.19,59.22,59.17,59.19,12932.832707551106,34.4513,34.4688,34.4397,34.4513,12932.8327
2014-07-11 14:55:00,59.2,59.2,59.17,59.2,7231.26129884578,34.4572,34.4572,34.4397,34.4572,7231.2613
2014-07-11 15:00:00,59.2,59.21,59.16,59.18,19468.780419969407,34.4572,34.463,34.4339,34.4455,19468.7804
2014-07-11 15:05:00,59.18,59.23,59.18,59.23,10290.641079126686,34.4455,34.4746,34.4455,34.4746,10290.6411
2014-07-11 15:10:00,59.23,59.23,59.17,59.18,15714.087053261022,34.4746,34.4746,34.4397,34.4455,15714.0871
2014-07-11 15:15:00,59.18,59.21,59.18,59.2,12793.769990265611,34.4455,34.463,34.4455,34.4572,12793.77
2014-07-11 15:20:00,59.21,59.23,59.2,59.21,12237.519121123629,34.463,34.4746,34.4572,34.463,12237.5191
2014-07-11 15:25:00,59.21,59.24,59.21,59.24,15435.961618690031,34.463,34.4804,34.463,34.4804,15435.9616
2014-07-11 15:30:00,59.23,59.25,59.2,59.22,31289.111389236547,34.4746,34.4863,34.4572,34.4688,31289.1114
2014-07-11 15:35:00,59.23,59.25,59.21,59.23,28925.04519538312,34.4746,34.4863,34.463,34.4746,28925.0452
2014-07-11 15:40:00,59.23,59.23,59.2,59.23,82325.12863301349,34.4746,34.4746,34.4572,34.4746,82325.1286
2014-07-11 15:45:00,59.23,59.23,59.21,59.22,69253.2332081769,34.4746,34.4746,34.463,34.4688,69253.2332
2014-07-11 15:50:00,59.22,59.23,59.17,59.17,81907.94048115701,34.4688,34.4746,34.4397,34.4397,81907.9405
2014-07-11 15:55:00,59.17,59.22,59.15,59.22,113197.05187039357,34.4397,34.4688,34.4281,34.4688,113197.0519
2014-07-14 09:30:00,59.58,59.77,59.51,59.57,66332.91614518149,34.6783,34.7889,34.6376,34.6725,66332.9161
2014-07-14 09:35:00,59.56,59.56,59.38,59.43,23223.4737866778,34.6667,34.6667,34.5619,34.591,23223.4738
2014-07-14 09:40:00,59.43,59.71,59.4,59.71,57571.96495619525,34.591,34.754,34.5736,34.754,57571.965
2014-07-14 09:45:00,59.71,59.79,59.64,59.67,35321.93019051592,34.754,34.8006,34.7133,34.7307,35321.9302
2014-07-14 09:50:00,59.69,59.74,59.65,59.65,34487.553886802954,34.7424,34.7715,34.7191,34.7191,34487.5539
2014-07-14 09:55:00,59.63,59.71,59.58,59.71,19468.780419969407,34.7074,34.754,34.6783,34.754,19468.7804
2014-07-14 10:00:00,59.73,59.76,59.66,59.71,41996.94062021972,34.7656,34.7831,34.7249,34.754,41996.9406
2014-07-14 10:05:00,59.71,59.71,59.63,59.68,19190.65498539841,34.754,34.754,34.7074,34.7365,19190.655
2014-07-14 10:10:00,59.68,59.7,59.64,59.64,34209.42845223196,34.7365,34.7482,34.7133,34.7133,34209.4285
2014-07-14 10:15:00,59.63,59.63,59.58,59.6,21137.53302739536,34.7074,34.7074,34.6783,34.69,21137.533
2014-07-14 10:20:00,59.58,59.67,59.58,59.67,29481.296064525104,34.6783,34.7307,34.6783,34.7307,29481.2961
2014-07-14 10:25:00,59.66,59.72,59.65,59.69,37825.05910165485,34.7249,34.7598,34.7191,34.7424,37825.0591
2014-07-14 10:30:00,59.7,59.76,59.69,59.75,27256.29258795717,34.7482,34.7831,34.7424,34.7773,27256.2926
2014-07-14 10:35:00,59.74,59.74,59.67,59.7,19885.96857182589,34.7715,34.7715,34.7307,34.7482,19885.9686
2014-07-14 10:40:00,59.7,59.74,59.7,59.72,20442.21944096788,34.7482,34.7715,34.7482,34.7598,20442.2194
2014-07-14 10:45:00,59.72,59.79,59.72,59.79,16687.52607425949,34.7598,34.8006,34.7598,34.8006,16687.5261
2014-07-14 10:50:00,59.79,59.85,59.79,59.79,39076.62355722431,34.8006,34.8355,34.8006,34.8006,39076.6236
2014-07-14 10:55:00,59.79,59.79,59.74,59.75,19746.9058545404,34.8006,34.8006,34.7715,34.7773,19746.9059
2014-07-14 11:00:00,59.75,59.79,59.75,59.79,20442.21944096788,34.7773,34.8006,34.7773,34.8006,20442.2194
2014-07-14 11:05:00,59.79,59.82,59.79,59.8,18634.40411625643,34.8006,34.818,34.8006,34.8064,18634.4041
2014-07-14 11:10:00,59.8,59.81,59.75,59.78,28925.04519538312,34.8064,34.8122,34.7773,34.7948,28925.0452
2014-07-14 11:15:00,59.77,59.79,59.77,59.79,22110.97204839383,34.7889,34.8006,34.7889,34.8006,22110.972
2014-07-14 11:20:00,59.79,59.87,59.79,59.87,44221.94409678766,34.8006,34.8471,34.8006,34.8471,44221.9441
2014-07-14 11:25:00,59.86,59.87,59.85,59.87,33235.98943123349,34.8413,34.8471,34.8355,34.8471,33235.9894
2014-07-14 11:30:00,59.87,59.87,59.84,59.85,30732.860520094564,34.8471,34.8471,34.8297,34.8355,30732.8605
2014-07-14 11:35:00,59.86,59.88,59.81,59.83,21276.595744680853,34.8413,34.853,34.8122,34.8239,21276.5957
2014-07-14 11:40:00,59.83,59.83,59.78,59.81,12932.832707551106,34.8239,34.8239,34.7948,34.8122,12932.8327
2014-07-14 11:45:00,59.81,59.85,59.81,59.84,16965.651508830484,34.8122,34.8355,34.8122,34.8297,16965.6515
2014-07-14 11:50:00,59.84,59.85,59.84,59.85,16826.58879154499,34.8297,34.8355,34.8297,34.8355,16826.5888
2014-07-14 11:55:00,59.84,59.87,59.82,59.84,11125.017382839662,34.8297,34.8471,34.818,34.8297,11125.0174
2014-07-14 12:00:00,59.84,59.87,59.83,59.86,21832.84661382284,34.8297,34.8471,34.8239,34.8413,21832.8466
2014-07-14 12:05:00,59.86,59.94,59.86,59.94,27256.29258795717,34.8413,34.8879,34.8413,34.8879,27256.2926
2014-07-14 12:10:00,59.94,59.97,59.92,59.92,26421.916284244195,34.8879,34.9053,34.8762,34.8762,26421.9163
2014-07-14 12:15:00,59.92,59.92,59.88,59.89,10429.703796412185,34.8762,34.8762,34.853,34.8588,10429.7038
2014-07-14 12:20:00,59.88,59.92,59.88,59.92,12793.769990265611,34.853,34.8762,34.853,34.8762,12793.77
2014-07-14 12:25:00,59.92,59.92,59.9,59.92,13628.146293978583,34.8762,34.8762,34.8646,34.8762,13628.1463
2014-07-14 12:30:00,59.93,59.94,59.91,59.91,10568.76651369768,34.8821,34.8879,34.8704,34.8704,10568.7665
2014-07-14 12:35:00,59.9,59.93,59.89,59.93,14323.459880406064,34.8646,34.8821,34.8588,34.8821,14323.4599
2014-07-14 12:40:00,59.93,59.93,59.89,59.91,24614.100959532752,34.8821,34.8821,34.8588,34.8704,24614.101
2014-07-14 12:45:00,59.91,59.92,59.89,59.9,15157.836184119038,34.8704,34.8762,34.8588,34.8646,15157.8362
2014-07-14 12:50:00,59.9,59.9,59.82,59.82,12932.832707551106,34.8646,34.8646,34.818,34.818,12932.8327
2014-07-14 12:55:00,59.82,59.84,59.81,59.84,9873.4529272702,34.818,34.8297,34.8122,34.8297,9873.4529
2014-07-14 13:00:00,59.84,59.86,59.81,59.84,17382.839660686972,34.8297,34.8413,34.8122,34.8297,17382.8397
2014-07-14 13:05:00,59.83,59.86,59.83,59.84,15853.149770546515,34.8239,34.8413,34.8239,34.8297,15853.1498
2014-07-14 13:10:00,59.84,59.84,59.81,59.83,13628.146293978583,34.8297,34.8297,34.8122,34.8239,13628.1463
2014-07-14 13:15:00,59.83,59.87,59.83,59.85,11959.393686552636,34.8239,34.8471,34.8239,34.8355,11959.3937
2014-07-14 13:20:00,59.85,59.87,59.84,59.87,14601.585314977056,34.8355,34.8471,34.8297,34.8471,14601.5853
2014-07-14 13:25:00,59.86,59.87,59.84,59.84,15992.212487832014,34.8413,34.8471,34.8297,34.8297,15992.2125
2014-07-14 13:30:00,59.84,59.85,59.83,59.85,10985.954665554164,34.8297,34.8355,34.8239,34.8355,10985.9547
2014-07-14 13:35:00,59.85,59.87,59.84,59.87,12376.581838409124,34.8355,34.8471,34.8297,34.8471,12376.5818
2014-07-14 13:40:00,59.87,59.89,59.86,59.89,19607.843137254906,34.8471,34.8588,34.8413,34.8588,19607.8431
2014-07-14 13:45:00,59.89,59.93,59.89,59.92,29342.23334723961,34.8588,34.8821,34.8588,34.8762,29342.2333
2014-07-14 13:50:00,59.93,59.96,59.92,59.96,20581.28215825337,34.8821,34.8995,34.8762,34.8995,20581.2822
2014-07-14 13:55:00,59.96,59.96,59.9,59.91,24057.85009039077,34.8995,34.8995,34.8646,34.8704,24057.8501
2014-07-14 14:00:00,59.9,59.91,59.87,59.87,23640.66193853428,34.8646,34.8704,34.8471,34.8471,23640.6619
2014-07-14 14:05:00,59.87,59.94,59.87,59.93,12515.64455569462,34.8471,34.8879,34.8471,34.8821,12515.6446
2014-07-14 14:10:00,59.93,59.95,59.91,59.91,27812.54345709916,34.8821,34.8937,34.8704,34.8704,27812.5435
2014-07-14 14:15:00,59.91,59.96,59.91,59.96,18773.46683354193,34.8704,34.8995,34.8704,34.8995,18773.4668
2014-07-14 14:20:00,59.96,59.97,59.95,59.97,17382.839660686972,34.8995,34.9053,34.8937,34.9053,17382.8397
2014-07-14 14:25:00,59.98,60.0,59.97,59.99,27673.48073981365,34.9112,34.9228,34.9053,34.917,27673.4807
2014-07-14 14:30:00,59.98,59.99,59.93,59.94,19051.59226811292,34.9112,34.917,34.8821,34.8879,19051.5923
2014-07-14 14:35:00,59.94,59.94,59.9,59.91,24057.85009039077,34.8879,34.8879,34.8646,34.8704,24057.8501
2014-07-14 14:40:00,59.91,59.92,59.88,59.88,29898.484216381592,34.8704,34.8762,34.853,34.853,29898.4842
2014-07-14 14:45:00,59.87,59.88,59.85,59.86,12237.519121123629,34.8471,34.853,34.8355,34.8413,12237.5191
2014-07-14 14:50:00,59.86,59.87,59.84,59.87,24335.97552496176,34.8413,34.8471,34.8297,34.8471,24335.9755
2014-07-14 14:55:00,59.86,59.9,59.84,59.9,19885.96857182589,34.8413,34.8646,34.8297,34.8646,19885.9686
2014-07-14 15:00:00,59.89,59.92,59.86,59.87,36434.431928799895,34.8588,34.8762,34.8413,34.8471,36434.4319
2014-07-14 15:05:00,59.87,59.91,59.87,59.91,31984.424975664027,34.8471,34.8704,34.8471,34.8704,31984.425
2014-07-14 15:10:00,59.91,59.92,59.88,59.89,31428.174106522045,34.8704,34.8762,34.853,34.8588,31428.1741
2014-07-14 15:15:00,59.89,59.93,59.87,59.92,38103.18453622584,34.8588,34.8821,34.8471,34.8762,38103.1845
2014-07-14 15:20:00,59.92,59.94,59.91,59.94,39632.874426366296,34.8762,34.8879,34.8704,34.8879,39632.8744
2014-07-14 15:25:00,59.94,59.94,59.89,59.89,47976.63746349604,34.8879,34.8879,34.8588,34.8588,47976.6375
2014-07-14 15:30:00,59.89,59.92,59.87,59.87,55625.08691419831,34.8588,34.8762,34.8471,34.8471,55625.0869
2014-07-14 15:35:00,59.87,59.93,59.87,59.93,56042.2750660548,34.8471,34.8821,34.8471,34.8821,56042.2751
2014-07-14 15:40:00,59.92,59.92,59.89,59.91,54651.64789319984,34.8762,34.8762,34.8588,34.8704,54651.6479
2014-07-14 15:45:00,59.91,59.92,59.89,59.91,147406.48032262552,34.8704,34.8762,34.8588,34.8704,147406.4803
2014-07-14 15:50:00,59.91,59.91,59.89,59.9,103462.66166040883,34.8704,34.8704,34.8588,34.8646,103462.6617
2014-07-14 15:55:00,59.9,59.9,59.88,59.89,143512.72423863164,34.8646,34.8646,34.853,34.8588,143512.7242
2014-07-15 09:30:00,59.92,60.1,59.48,59.74,84272.00667501043,34.8762,34.981,34.6201,34.7715,84272.0067
2014-07-15 09:35:00,59.76,59.86,59.72,59.78,59101.6548463357,34.7831,34.8413,34.7598,34.7948,59101.6548
2014-07-15 09:40:00,59.78,59.9,59.78,59.89,57015.71408705327,34.7948,34.8646,34.7948,34.8588,57015.7141
2014-07-15 09:45:00,59.89,59.96,59.85,59.85,72173.55027117231,34.8588,34.8995,34.8355,34.8355,72173.5503
2014-07-15 09:50:00,59.84,59.87,59.7,59.71,46029.7594214991,34.8297,34.8471,34.7482,34.754,46029.7594
2014-07-15 09:55:00,59.74,59.74,59.64,59.71,192045.61257126965,34.7715,34.7715,34.7133,34.754,192045.6126
2014-07-15 10:00:00,59.72,59.89,59.67,59.87,89695.45264914478,34.7598,34.8588,34.7307,34.8471,89695.4526
2014-07-15 10:05:00,59.87,59.94,59.87,59.94,39493.8117090808,34.8471,34.8879,34.8471,34.8879,39493.8117
2014-07-15 10:10:00,59.93,59.99,59.84,59.84,137115.83924349883,34.8821,34.917,34.8297,34.8297,137115.8392
2014-07-15 10:15:00,59.84,59.91,59.81,59.89,66750.10429703796,34.8297,34.8704,34.8122,34.8588,66750.1043
2014-07-15 10:20:00,59.88,59.94,59.85,59.85,26282.8535669587,34.853,34.8879,34.8355,34.8355,26282.8536
2014-07-15 10:25:00,59.85,59.87,59.79,59.79,14601.585314977056,34.8355,34.8471,34.8006,34.8006,14601.5853
2014-07-15 10:30:00,59.8,59.87,59.79,59.81,27117.22987067168,34.8064,34.8471,34.8006,34.8122,27117.2299
2014-07-15 10:35:00,59.81,59.87,59.76,59.78,15575.024335975526,34.8122,34.8471,34.7831,34.7948,15575.0243
2014-07-15 10:40:00,59.74,59.76,59.69,59.75,18773.46683354193,34.7715,34.7831,34.7424,34.7773,18773.4668
2014-07-15 10:45:00,59.74,59.74,59.63,59.65,18773.46683354193,34.7715,34.7715,34.7074,34.7191,18773.4668
2014-07-15 10:50:00,59.65,59.71,59.58,59.71,18773.46683354193,34.7191,34.754,34.6783,34.754,18773.4668
2014-07-15 10:55:00,59.69,59.74,59.66,59.7,24753.163676818247,34.7424,34.7715,34.7249,34.7482,24753.1637
2014-07-15 11:00:00,59.71,59.71,59.65,59.67,20442.21944096788,34.754,34.754,34.7191,34.7307,20442.2194
2014-07-15 11:05:00,59.66,59.72,59.66,59.71,16687.52607425949,34.7249,34.7598,34.7249,34.754,16687.5261
2014-07-15 11:10:00,59.71,59.79,59.7,59.77,23223.4737866778,34.754,34.8006,34.7482,34.7889,23223.4738
2014-07-15 11:15:00,59.78,59.87,59.77,59.85,18912.529550827425,34.7948,34.8471,34.7889,34.8355,18912.5296
2014-07-15 11:20:00,59.85,59.87,59.81,59.83,19190.65498539841,34.8355,34.8471,34.8122,34.8239,19190.655
2014-07-15 11:25:00,59.83,59.85,59.79,59.81,14462.52259769156,34.8239,34.8355,34.8006,34.8122,14462.5226
2014-07-15 11:30:00,59.81,59.81,59.72,59.72,14601.585314977056,34.8122,34.8122,34.7598,34.7598,14601.5853
2014-07-15 11:35:00,59.71,59.72,59.68,59.7,15992.212487832014,34.754,34.7598,34.7365,34.7482,15992.2125
2014-07-15 11:40:00,59.7,59.71,59.65,59.68,15435.961618690031,34.7482,34.754,34.7191,34.7365,15435.9616
2014-07-15 11:45:00,59.67,59.69,59.63,59.66,16826.58879154499,34.7307,34.7424,34.7074,34.7249,16826.5888
2014-07-15 11:50:00,59.69,59.69,59.62,59.66,42275.06605479072,34.7424,34.7424,34.7016,34.7249,42275.0661
2014-07-15 11:55:00,59.66,59.67,59.57,59.58,45751.63398692811,34.7249,34.7307,34.6725,34.6783,45751.634
2014-07-15 12:00:00,59.59,59.59,59.47,59.51,35043.80475594493,34.6842,34.6842,34.6143,34.6376,35043.8048
2014-07-15 12:05:00,59.52,59.57,59.52,59.56,18078.15324711445,34.6434,34.6725,34.6434,34.6667,18078.1532
2014-07-15 12:10:00,59.56,59.61,59.56,59.6,9734.390209984704,34.6667,34.6958,34.6667,34.69,9734.3902
2014-07-15 12:15:00,59.6,59.64,59.58,59.61,16131.275205117508,34.69,34.7133,34.6783,34.6958,16131.2752
2014-07-15 12:20:00,59.61,59.61,59.54,59.57,13767.209011264082,34.6958,34.6958,34.6551,34.6725,13767.209
2014-07-15 12:25:00,59.57,59.64,59.57,59.61,15575.024335975526,34.6725,34.7133,34.6725,34.6958,15575.0243
2014-07-15 12:30:00,59.61,59.65,59.61,59.64,10429.703796412185,34.6958,34.7191,34.6958,34.7133,10429.7038
2014-07-15 12:35:00,59.64,59.69,59.61,59.66,12237.519121123629,34.7133,34.7424,34.6958,34.7249,12237.5191
2014-07-15 12:40:00,59.67,59.72,59.66,59.7,17939.090529828954,34.7307,34.7598,34.7249,34.7482,17939.0905
2014-07-15 12:45:00,59.7,59.73,59.7,59.72,7648.449450702267,34.7482,34.7656,34.7482,34.7598,7648.4495
2014-07-15 12:50:00,59.71,59.73,59.71,59.71,12237.519121123629,34.754,34.7656,34.754,34.754,12237.5191
2014-07-15 12:55:00,59.72,59.72,59.67,59.7,39493.8117090808,34.7598,34.7598,34.7307,34.7482,39493.8117
2014-07-15 13:00:00,59.71,59.72,59.65,59.66,14740.648032262552,34.754,34.7598,34.7191,34.7249,14740.648
2014-07-15 13:05:00,59.66,59.66,59.61,59.66,17939.090529828954,34.7249,34.7249,34.6958,34.7249,17939.0905
2014-07-15 13:10:00,59.66,59.68,59.63,59.68,14879.710749548049,34.7249,34.7365,34.7074,34.7365,14879.7107
2014-07-15 13:15:00,59.68,59.72,59.67,59.71,22945.3483521068,34.7365,34.7598,34.7307,34.754,22945.3484
2014-07-15 13:20:00,59.71,59.73,59.69,59.71,14462.52259769156,34.754,34.7656,34.7424,34.754,14462.5226
2014-07-15 13:25:00,59.71,59.71,59.69,59.71,16965.651508830484,34.754,34.754,34.7424,34.754,16965.6515
2014-07-15 13:30:00,59.71,59.73,59.71,59.71,12654.707272980117,34.754,34.7656,34.754,34.754,12654.7073
2014-07-15 13:35:00,59.71,59.73,59.7,59.7,17104.71422611598,34.754,34.7656,34.7482,34.7482,17104.7142
2014-07-15 13:40:00,59.71,59.72,59.69,59.7,13350.020859407594,34.754,34.7598,34.7424,34.7482,13350.0209
2014-07-15 13:45:00,59.71,59.73,59.69,59.71,17521.902377972467,34.754,34.7656,34.7424,34.754,17521.9024
2014-07-15 13:50:00,59.71,59.74,59.71,59.71,18356.27868168544,34.754,34.7715,34.754,34.754,18356.2787
2014-07-15 13:55:00,59.71,59.73,59.71,59.72,19885.96857182589,34.754,34.7656,34.754,34.7598,19885.9686
2014-07-15 14:00:00,59.72,59.75,59.71,59.71,35460.992907801425,34.7598,34.7773,34.754,34.754,35460.9929
2014-07-15 14:05:00,59.71,59.71,59.69,59.69,33514.114865804484,34.754,34.754,34.7424,34.7424,33514.1149
2014-07-15 14:10:00,59.7,59.74,59.7,59.73,27256.29258795717,34.7482,34.7715,34.7482,34.7656,27256.2926
2014-07-15 14:15:00,59.72,59.82,59.72,59.81,21415.658461966348,34.7598,34.818,34.7598,34.8122,21415.6585
2014-07-15 14:20:00,59.81,59.85,59.8,59.81,22667.22291753581,34.8122,34.8355,34.8064,34.8122,22667.2229
2014-07-15 14:25:00,59.81,59.81,59.79,59.79,17104.71422611598,34.8122,34.8122,34.8006,34.8006,17104.7142
2014-07-15 14:30:00,59.78,59.79,59.74,59.74,16131.275205117508,34.7948,34.8006,34.7715,34.7715,16131.2752
2014-07-15 14:35:00,59.74,59.74,59.69,59.69,29759.421499096094,34.7715,34.7715,34.7424,34.7424,29759.4215
2014-07-15 14:40:00,59.69,59.72,59.68,59.72,34209.42845223196,34.7424,34.7598,34.7365,34.7598,34209.4285
2014-07-15 14:45:00,59.73,59.79,59.71,59.79,53121.958003059386,34.7656,34.8006,34.754,34.8006,53121.958
2014-07-15 14:50:00,59.78,59.79,59.75,59.75,36573.49464608539,34.7948,34.8006,34.7773,34.7773,36573.4946
2014-07-15 14:55:00,59.76,59.79,59.76,59.79,31010.98595466556,34.7831,34.8006,34.7831,34.8006,31010.986
2014-07-15 15:00:00,59.79,59.79,59.73,59.76,60075.09386733417,34.8006,34.8006,34.7656,34.7831,60075.0939
2014-07-15 15:05:00,59.75,59.76,59.72,59.74,45612.57126964261,34.7773,34.7831,34.7598,34.7715,45612.5713
2014-07-15 15:10:00,59.74,59.75,59.7,59.75,67584.48060075095,34.7715,34.7773,34.7482,34.7773,67584.4806
2014-07-15 15:15:00,59.75,59.75,59.72,59.73,55625.08691419831,34.7773,34.7773,34.7598,34.7656,55625.0869
2014-07-15 15:20:00,59.74,59.75,59.73,59.74,44778.19496592964,34.7715,34.7773,34.7656,34.7715,44778.195
2014-07-15 15:25:00,59.74,59.81,59.73,59.81,50340.70365734947,34.7715,34.8122,34.7656,34.8122,50340.7037
2014-07-15 15:30:00,59.8,59.81,59.79,59.79,49367.264636351,34.8064,34.8122,34.8006,34.8006,49367.2646
2014-07-15 15:35:00,59.79,59.81,59.79,59.79,63829.78723404256,34.8006,34.8122,34.8006,34.8006,63829.7872
2014-07-15 15:40:00,59.79,59.84,59.79,59.83,59796.968432763184,34.8006,34.8297,34.8006,34.8239,59796.9684
2014-07-15 15:45:00,59.84,59.84,59.82,59.84,128493.95077179807,34.8297,34.8297,34.818,34.8297,128493.9508
2014-07-15 15:50:00,59.84,59.89,59.83,59.85,189125.29550827423,34.8297,34.8588,34.8239,34.8355,189125.2955
2014-07-15 15:55:00,59.87,59.89,59.82,59.84,218884.71700737035,34.8471,34.8588,34.818,34.8297,218884.717
2014-07-16 09:30:00,59.91,59.92,59.69,59.71,84689.19482686692,34.8704,34.8762,34.7424,34.754,84689.1948
2014-07-16 09:35:00,59.81,59.89,59.76,59.78,20025.03128911139,34.8122,34.8588,34.7831,34.7948,20025.0313
2014-07-16 09:40:00,59.79,59.79,59.65,59.79,42831.316923932696,34.8006,34.8006,34.7191,34.8006,42831.3169
2014-07-16 09:45:00,59.79,60.01,59.76,59.84,121123.62675566682,34.8006,34.9286,34.7831,34.8297,121123.6268
2014-07-16 09:50:00,59.83,59.84,59.44,59.46,71478.23668474483,34.8239,34.8297,34.5969,34.6085,71478.2367
2014-07-16 09:55:00,59.49,59.64,59.49,59.58,39493.8117090808,34.626,34.7133,34.626,34.6783,39493.8117
2014-07-16 10:00:00,59.6,59.71,59.6,59.69,38242.24725351133,34.69,34.754,34.69,34.7424,38242.2473
2014-07-16 10:05:00,59.69,59.71,59.66,59.69,30871.923237380062,34.7424,34.754,34.7249,34.7424,30871.9232
2014-07-16 10:10:00,59.69,59.71,59.56,59.7,55903.2123487693,34.7424,34.754,34.6667,34.7482,55903.2123
2014-07-16 10:15:00,59.72,59.78,59.66,59.69,58267.27854262273,34.7598,34.7948,34.7249,34.7424,58267.2785
2014-07-16 10:20:00,59.67,59.69,59.59,59.62,30454.73508552357,34.7307,34.7424,34.6842,34.7016,30454.7351
2014-07-16 10:25:00,59.63,59.63,59.55,59.62,22528.16020025032,34.7074,34.7074,34.6609,34.7016,22528.1602
2014-07-16 10:30:00,59.63,59.75,59.61,59.71,20581.28215825337,34.7074,34.7773,34.6958,34.754,20581.2822
2014-07-16 10:35:00,59.71,59.82,59.69,59.8,51731.33083020442,34.754,34.818,34.7424,34.8064,51731.3308
2014-07-16 10:40:00,59.79,59.83,59.77,59.81,73564.17744402726,34.8006,34.8239,34.7889,34.8122,73564.1774
2014-07-16 10:45:00,59.81,59.81,59.67,59.68,43526.63051036018,34.8122,34.8122,34.7307,34.7365,43526.6305
2014-07-16 10:50:00,59.69,59.69,59.59,59.59,41996.94062021972,34.7424,34.7424,34.6842,34.6842,41996.9406
2014-07-16 10:55:00,59.58,59.68,59.58,59.6,40606.313447364766,34.6783,34.7365,34.6783,34.69,40606.3134
2014-07-16 11:00:00,59.6,59.68,59.6,59.62,28229.73160895564,34.69,34.7365,34.69,34.7016,28229.7316
2014-07-16 11:05:00,59.63,59.77,59.63,59.76,56876.65136976777,34.7074,34.7889,34.7074,34.7831,56876.6514
2014-07-16 11:10:00,59.75,59.84,59.69,59.81,67306.35516617996,34.7773,34.8297,34.7424,34.8122,67306.3552
2014-07-16 11:15:00,59.81,59.91,59.79,59.88,58267.27854262273,34.8122,34.8704,34.8006,34.853,58267.2785
2014-07-16 11:20:00,59.89,59.9,59.84,59.88,93032.95786399666,34.8588,34.8646,34.8297,34.853,93032.9579
2014-07-16 11:25:00,59.89,59.89,59.83,59.85,68140.73146989293,34.8588,34.8588,34.8239,34.8355,68140.7315
2014-07-16 11:30:00,59.85,59.87,59.84,59.84,49228.20191906551,34.8355,34.8471,34.8297,34.8297,49228.2019
2014-07-16 11:35:00,59.84,59.86,59.7,59.74,34904.74203865944,34.8297,34.8413,34.7482,34.7715,34904.742
2014-07-16 11:40:00,59.73,59.81,59.72,59.81,25587.539980531223,34.7656,34.8122,34.7598,34.8122,25587.54
2014-07-16 11:45:00,59.81,59.84,59.79,59.84,31706.299541093034,34.8122,34.8297,34.8006,34.8297,31706.2995
2014-07-16 11:50:00,59.84,59.89,59.82,59.89,35182.86747323043,34.8297,34.8588,34.818,34.8588,35182.8675
2014-07-16 11:55:00,59.89,59.89,59.84,59.89,16270.337922403003,34.8588,34.8588,34.8297,34.8588,16270.3379
2014-07-16 12:00:00,59.87,59.89,59.81,59.81,26978.16715338618,34.8471,34.8588,34.8122,34.8122,26978.1672
2014-07-16 12:05:00,59.81,59.81,59.76,59.8,18912.529550827425,34.8122,34.8122,34.7831,34.8064,18912.5296
2014-07-16 12:10:00,59.8,59.81,59.78,59.79,17939.090529828954,34.8064,34.8122,34.7948,34.8006,17939.0905
2014-07-16 12:15:00,59.79,59.85,59.77,59.85,15296.898901404536,34.8006,34.8355,34.7889,34.8355,15296.8989
2014-07-16 12:20:00,59.84,59.88,59.81,59.86,31845.362258378533,34.8297,34.853,34.8122,34.8413,31845.3623
2014-07-16 12:25:00,59.86,59.87,59.8,59.84,47976.63746349604,34.8413,34.8471,34.8064,34.8297,47976.6375
2014-07-16 12:30:00,59.84,59.84,59.82,59.83,21693.78389653734,34.8297,34.8297,34.818,34.8239,21693.7839
2014-07-16 12:35:00,59.83,59.84,59.81,59.82,26560.979001529693,34.8239,34.8297,34.8122,34.818,26560.979
2014-07-16 12:40:00,59.83,59.84,59.81,59.81,28090.668891670142,34.8239,34.8297,34.8122,34.8122,28090.6689
2014-07-16 12:45:00,59.81,59.83,59.8,59.81,16131.275205117508,34.8122,34.8239,34.8064,34.8122,16131.2752
2014-07-16 12:50:00,59.81,59.82,59.8,59.81,22389.09748296482,34.8122,34.818,34.8064,34.8122,22389.0975
2014-07-16 12:55:00,59.81,59.84,59.81,59.84,26700.041718815188,34.8122,34.8297,34.8122,34.8297,26700.0417
2014-07-16 13:00:00,59.84,59.93,59.82,59.93,55207.89876234182,34.8297,34.8821,34.818,34.8821,55207.8988
2014-07-16 13:05:00,59.92,59.92,59.86,59.87,26421.916284244195,34.8762,34.8762,34.8413,34.8471,26421.9163
2014-07-16 13:10:00,59.86,59.87,59.84,59.86,11959.393686552636,34.8413,34.8471,34.8297,34.8413,11959.3937
2014-07-16 13:15:00,59.85,59.87,59.84,59.84,16826.58879154499,34.8355,34.8471,34.8297,34.8297,16826.5888
2014-07-16 13:20:00,59.84,59.84,59.76,59.79,13489.08357669309,34.8297,34.8297,34.7831,34.8006,13489.0836
2014-07-16 13:25:00,59.79,59.81,59.76,59.79,13350.020859407594,34.8006,34.8122,34.7831,34.8006,13350.0209
2014-07-16 13:30:00,59.78,59.8,59.77,59.79,19051.59226811292,34.7948,34.8064,34.7889,34.8006,19051.5923
2014-07-16 13:35:00,59.78,59.8,59.76,59.8,19468.780419969407,34.7948,34.8064,34.7831,34.8064,19468.7804
2014-07-16 13:40:00,59.8,59.85,59.8,59.82,19190.65498539841,34.8064,34.8355,34.8064,34.818,19190.655
2014-07-16 13:45:00,59.83,59.9,59.82,59.87,14462.52259769156,34.8239,34.8646,34.818,34.8471,14462.5226
2014-07-16 13:50:00,59.89,59.9,59.87,59.88,15853.149770546515,34.8588,34.8646,34.8471,34.853,15853.1498
2014-07-16 13:55:00,59.88,59.88,59.85,59.85,18356.27868168544,34.853,34.853,34.8355,34.8355,18356.2787
2014-07-16 14:00:00,59.85,59.85,59.74,59.79,136559.58837435686,34.8355,34.8355,34.7715,34.8006,136559.5884
2014-07-16 14:05:00,59.79,59.82,59.77,59.79,39910.999860937285,34.8006,34.818,34.7889,34.8006,39910.9999
2014-07-16 14:10:00,59.8,59.81,59.79,59.8,15296.898901404536,34.8064,34.8122,34.8006,34.8064,15296.8989
2014-07-16 14:15:00,59.8,59.8,59.79,59.79,20164.09400639689,34.8064,34.8064,34.8006,34.8006,20164.094
2014-07-16 14:20:00,59.79,59.79,59.73,59.74,45890.6967042136,34.8006,34.8006,34.7656,34.7715,45890.6967
2014-07-16 14:25:00,59.74,59.74,59.71,59.71,11959.393686552636,34.7715,34.7715,34.754,34.754,11959.3937
2014-07-16 14:30:00,59.71,59.73,59.69,59.72,33096.92671394799,34.754,34.7656,34.7424,34.7598,33096.9267
2014-07-16 14:35:00,59.71,59.71,59.62,59.64,31010.98595466556,34.754,34.754,34.7016,34.7133,31010.986
2014-07-16 14:40:00,59.64,59.65,59.61,59.62,24196.912807676264,34.7133,34.7191,34.6958,34.7016,24196.9128
2014-07-16 14:45:00,59.61,59.62,59.59,59.6,30176.60965095258,34.6958,34.7016,34.6842,34.69,30176.6097
2014-07-16 14:50:00,59.59,59.6,59.55,59.56,54373.522458628846,34.6842,34.69,34.6609,34.6667,54373.5225
2014-07-16 14:55:00,59.56,59.6,59.55,59.56,43665.69322764567,34.6667,34.69,34.6609,34.6667,43665.6932
2014-07-16 15:00:00,59.56,59.59,59.56,59.58,21554.721179251843,34.6667,34.6842,34.6667,34.6783,21554.7212
2014-07-16 15:05:00,59.58,59.58,59.48,59.48,34904.74203865944,34.6783,34.6783,34.6201,34.6201,34904.742
2014-07-16 15:10:00,59.48,59.51,59.48,59.49,36434.431928799895,34.6201,34.6376,34.6201,34.626,36434.4319
2014-07-16 15:15:00,59.5,59.5,59.45,59.46,54512.58517591434,34.6318,34.6318,34.6027,34.6085,54512.5852
2014-07-16 15:20:00,59.45,59.54,59.45,59.51,58962.59212905021,34.6027,34.6551,34.6027,34.6376,58962.5921
2014-07-16 15:25:00,59.52,59.54,59.51,59.52,45751.63398692811,34.6434,34.6551,34.6376,34.6434,45751.634
2014-07-16 15:30:00,59.52,59.52,59.45,59.45,56459.46321791128,34.6434,34.6434,34.6027,34.6027,56459.4632
2014-07-16 15:35:00,59.45,59.48,59.45,59.47,59657.90571547768,34.6027,34.6201,34.6027,34.6143,59657.9057
2014-07-16 15:40:00,59.48,59.48,59.38,59.44,83020.44221944097,34.6201,34.6201,34.5619,34.5969,83020.4422
2014-07-16 15:45:00,59.44,59.51,59.43,59.44,118203.3096926714,34.5969,34.6376,34.591,34.5969,118203.3097
2014-07-16 15:50:00,59.44,59.54,59.43,59.46,117786.12154081491,34.5969,34.6551,34.591,34.6085,117786.1215
2014-07-16 15:55:00,59.47,59.48,59.43,59.46,182033.096926714,34.6143,34.6201,34.591,34.6085,182033.0969
2014-07-17 09:30:00,57.95,58.1,57.54,57.88,613822.8340981783,33.7296,33.8169,33.491,33.6889,613822.8341
2014-07-17 09:35:00,57.93,58.14,57.87,58.07,308719.2323738006,33.718,33.8402,33.683,33.7995,308719.2324
2014-07-17 09:40:00,58.04,58.25,56.65,56.67,911695.1745237104,33.782,33.9042,32.9729,32.9846,911695.1745
2014-07-17 09:45:00,56.71,57.2,56.32,56.95,513419.5522180504,33.0079,33.2931,32.7809,33.1476,513419.5522
2014-07-17 09:50:00,56.91,57.11,56.64,56.73,534000.8343763037,33.1243,33.2407,32.9671,33.0195,534000.8344
2014-07-17 09:55:00,56.74,56.77,56.46,56.64,235572.24308162983,33.0253,33.0428,32.8624,32.9671,235572.2431
2014-07-17 10:00:00,56.64,56.98,56.64,56.89,362258.3785287165,32.9671,33.165,32.9671,33.1126,362258.3785
2014-07-17 10:05:00,56.9,57.07,56.81,56.91,233486.3023223474,33.1185,33.2174,33.0661,33.1243,233486.3023
2014-07-17 10:10:00,56.9,56.94,56.56,56.59,284661.3822834098,33.1185,33.1417,32.9206,32.938,284661.3823
2014-07-17 10:15:00,56.57,56.78,56.57,56.77,276178.5565289946,32.9264,33.0486,32.9264,33.0428,276178.5565
2014-07-17 10:20:00,56.77,57.13,56.73,56.9,304964.53900709224,33.0428,33.2523,33.0195,33.1185,304964.539
2014-07-17 10:25:00,56.92,57.09,56.72,56.85,237380.05840634127,33.1301,33.229,33.0137,33.0894,237380.0584
2014-07-17 10:30:00,56.87,56.99,56.69,56.79,129745.51522736756,33.101,33.1708,32.9962,33.0544,129745.5152
2014-07-17 10:35:00,56.79,56.79,56.46,56.7,172298.70671672927,33.0544,33.0544,32.8624,33.002,172298.7067
2014-07-17 10:40:00,56.69,56.74,56.57,56.72,142956.47336948966,32.9962,33.0253,32.9264,33.0137,142956.4734
2014-07-17 10:45:00,56.72,56.79,56.63,56.69,85801.6965651509,33.0137,33.0544,32.9613,32.9962,85801.6966
2014-07-17 10:50:00,56.69,56.82,56.69,56.81,98734.529272702,32.9962,33.0719,32.9962,33.0661,98734.5293
2014-07-17 10:55:00,56.82,56.84,56.64,56.65,128076.7626199416,33.0719,33.0835,32.9671,32.9729,128076.7626
2014-07-17 11:00:00,56.65,56.67,55.97,56.13,477402.308441107,32.9729,32.9846,32.5772,32.6703,477402.3084
2014-07-17 11:05:00,56.13,56.31,56.11,56.2,171047.1422611598,32.6703,32.775,32.6586,32.711,171047.1423
2014-07-17 11:10:00,56.19,56.28,55.97,55.98,517313.3083020443,32.7052,32.7576,32.5772,32.583,517313.3083
2014-07-17 11:15:00,55.97,55.98,55.55,55.69,460714.7823668475,32.5772,32.583,32.3327,32.4142,460714.7824
2014-07-17 11:20:00,55.69,55.71,55.12,55.59,558197.7471839801,32.4142,32.4258,32.0824,32.356,558197.7472
2014-07-17 11:25:00,55.59,55.63,55.35,55.47,217355.02711722988,32.356,32.3793,32.2163,32.2861,217355.0271
2014-07-17 11:30:00,55.48,55.59,55.42,55.46,144486.1632596301,32.2919,32.356,32.257,32.2803,144486.1633
2014-07-17 11:35:00,55.47,55.51,55.33,55.33,202058.12821582536,32.2861,32.3094,32.2046,32.2046,202058.1282
2014-07-17 11:40:00,55.31,55.33,55.12,55.33,247114.448616326,32.193,32.2046,32.0824,32.2046,247114.4486
2014-07-17 11:45:00,55.31,55.54,55.28,55.54,237380.05840634127,32.193,32.3269,32.1755,32.3269,237380.0584
2014-07-17 11:50:00,55.54,55.59,55.51,55.58,172715.89486858575,32.3269,32.356,32.3094,32.3502,172715.8949
2014-07-17 11:55:00,55.58,55.59,55.46,55.52,112084.5501321096,32.3502,32.356,32.2803,32.3152,112084.5501
2014-07-17 12:00:00,55.53,55.56,55.24,55.37,228619.10721735505,32.3211,32.3385,32.1523,32.2279,228619.1072
2014-07-17 12:05:00,55.36,55.51,55.32,55.48,112223.61284939508,32.2221,32.3094,32.1988,32.2919,112223.6128
2014-07-17 12:10:00,55.49,55.54,55.48,55.51,63273.536364900574,32.2978,32.3269,32.2919,32.3094,63273.5364
2014-07-17 12:15:00,55.51,55.62,55.5,55.59,153247.11444861634,32.3094,32.3734,32.3036,32.356,153247.1144
2014-07-17 12:20:00,55.59,55.7,55.58,55.67,70782.92309831735,32.356,32.42,32.3502,32.4025,70782.9231
2014-07-17 12:25:00,55.67,55.72,55.66,55.71,128493.95077179807,32.4025,32.4316,32.3967,32.4258,128493.9508
2014-07-17 12:30:00,55.72,55.72,55.58,55.59,110137.67209011264,32.4316,32.4316,32.3502,32.356,110137.6721
2014-07-17 12:35:00,55.6,55.67,55.6,55.64,59101.6548463357,32.3618,32.4025,32.3618,32.3851,59101.6548
2014-07-17 12:40:00,55.64,55.72,55.6,55.72,134195.5221805034,32.3851,32.4316,32.3618,32.4316,134195.5222
2014-07-17 12:45:00,55.72,55.81,55.57,55.62,129328.32707551109,32.4316,32.484,32.3443,32.3734,129328.3271
2014-07-17 12:50:00,55.63,55.63,55.54,55.57,71200.11125017384,32.3793,32.3793,32.3269,32.3443,71200.1113
2014-07-17 12:55:00,55.56,55.77,55.54,55.77,88165.76275900431,32.3385,32.4607,32.3269,32.4607,88165.7628
2014-07-17 13:00:00,55.77,55.91,55.77,55.9,78987.6234181616,32.4607,32.5422,32.4607,32.5364,78987.6234
2014-07-17 13:05:00,55.9,56.03,55.85,56.0,137115.83924349883,32.5364,32.6121,32.5073,32.5946,137115.8392
2014-07-17 13:10:00,56.0,56.23,56.0,56.21,236406.6193853428,32.5946,32.7285,32.5946,32.7168,236406.6194
2014-07-17 13:15:00,56.21,56.21,55.95,55.97,159783.06216103464,32.7168,32.7168,32.5655,32.5772,159783.0622
2014-07-17 13:20:00,55.97,56.02,55.95,55.97,29481.296064525104,32.5772,32.6063,32.5655,32.5772,29481.2961
2014-07-17 13:25:00,55.99,56.09,55.98,56.08,81073.56417744403,32.5888,32.647,32.583,32.6412,81073.5642
2014-07-17 13:30:00,56.08,56.21,56.02,56.2,113336.11458767904,32.6412,32.7168,32.6063,32.711,113336.1146
2014-07-17 13:35:00,56.21,56.3,56.16,56.23,209984.70310109865,32.7168,32.7692,32.6877,32.7285,209984.7031
2014-07-17 13:40:00,56.24,56.28,56.18,56.21,158809.62314003616,32.7343,32.7576,32.6994,32.7168,158809.6231
2014-07-17 13:45:00,56.22,56.31,56.18,56.2,119732.99958281186,32.7227,32.775,32.6994,32.711,119732.9996
2014-07-17 13:50:00,56.2,56.29,56.03,56.06,116534.55708524544,32.711,32.7634,32.6121,32.6295,116534.5571
2014-07-17 13:55:00,56.06,56.09,55.96,56.04,39215.68627450981,32.6295,32.647,32.5713,32.6179,39215.6863
2014-07-17 14:00:00,56.04,56.04,55.82,55.92,167709.6370463079,32.6179,32.6179,32.4898,32.5481,167709.637
2014-07-17 14:05:00,55.91,55.99,55.84,55.95,103740.78709497984,32.5422,32.5888,32.5015,32.5655,103740.7871
2014-07-17 14:10:00,55.95,56.05,55.93,55.95,106939.22959254624,32.5655,32.6237,32.5539,32.5655,106939.2296
2014-07-17 14:15:00,55.95,55.99,55.85,55.85,98178.27840356002,32.5655,32.5888,32.5073,32.5073,98178.2784
2014-07-17 14:20:00,55.85,55.88,55.79,55.86,63412.59908218607,32.5073,32.5248,32.4724,32.5131,63412.5991
2014-07-17 14:25:00,55.86,55.87,55.8,55.85,41857.87790293423,32.5131,32.5189,32.4782,32.5073,41857.8779
2014-07-17 14:30:00,55.85,55.85,55.7,55.74,165345.57085245446,32.5073,32.5073,32.42,32.4433,165345.5709
2014-07-17 14:35:00,55.74,55.77,55.69,55.69,79265.74885273259,32.4433,32.4607,32.4142,32.4142,79265.7489
2014-07-17 14:40:00,55.69,55.73,55.66,55.72,62995.41093032959,32.4142,32.4375,32.3967,32.4316,62995.4109
2014-07-17 14:45:00,55.72,55.74,55.62,55.62,73286.05200945627,32.4316,32.4433,32.3734,32.3734,73286.052
2014-07-17 14:50:00,55.62,55.7,55.56,55.6,68696.9823390349,32.3734,32.42,32.3385,32.3618,68696.9823
2014-07-17 14:55:00,55.61,55.7,55.61,55.67,72173.55027117231,32.3676,32.42,32.3676,32.4025,72173.5503
2014-07-17 15:00:00,55.67,55.69,55.53,55.54,117507.99610624393,32.4025,32.4142,32.3211,32.3269,117507.9961
2014-07-17 15:05:00,55.55,55.58,55.41,55.52,152134.61271033238,32.3327,32.3502,32.2512,32.3152,152134.6127
2014-07-17 15:10:00,55.52,55.7,55.5,55.65,169239.32693644834,32.3152,32.42,32.3036,32.3909,169239.3269
2014-07-17 15:15:00,55.65,55.65,55.51,55.53,69948.54679460438,32.3909,32.3909,32.3094,32.3211,69948.5468
2014-07-17 15:20:00,55.53,55.56,55.45,55.46,103740.78709497984,32.3211,32.3385,32.2745,32.2803,103740.7871
2014-07-17 15:25:00,55.46,55.46,55.38,55.41,130162.70337922404,32.2803,32.2803,32.2337,32.2512,130162.7034
2014-07-17 15:30:00,55.41,55.56,55.39,55.54,208872.20136281464,32.2512,32.3385,32.2396,32.3269,208872.2014
2014-07-17 15:35:00,55.54,55.55,55.44,55.44,149770.5465164789,32.3269,32.3327,32.2687,32.2687,149770.5465
2014-07-17 15:40:00,55.44,55.45,55.39,55.39,294395.77249339456,32.2687,32.2745,32.2396,32.2396,294395.7725
2014-07-17 15:45:00,55.39,55.41,55.37,55.41,214573.77277152,32.2396,32.2512,32.2279,32.2512,214573.7728
2014-07-17 15:50:00,55.41,55.44,55.35,55.37,295091.08607982204,32.2512,32.2687,32.2163,32.2279,295091.0861
2014-07-17 15:55:00,55.38,55.39,55.23,55.36,573077.4579335281,32.2337,32.2396,32.1464,32.2221,573077.4579
2014-07-18 09:30:00,55.46,55.79,55.45,55.49,360867.7513558616,32.2803,32.4724,32.2745,32.2978,360867.7514
2014-07-18 09:35:00,55.46,55.69,55.41,55.62,92337.6442775692,32.2803,32.4142,32.2512,32.3734,92337.6443
2014-07-18 09:40:00,55.62,55.72,55.56,55.67,141287.7207620637,32.3734,32.4316,32.3385,32.4025,141287.7208
2014-07-18 09:45:00,55.67,55.95,55.63,55.91,138089.2782644973,32.4025,32.5655,32.3793,32.5422,138089.2783
2014-07-18 09:50:00,55.9,56.06,55.85,56.03,156584.61966346824,32.5364,32.6295,32.5073,32.6121,156584.6197
2014-07-18 09:55:00,56.03,56.05,55.78,55.86,154637.7416214713,32.6121,32.6237,32.4666,32.5131,154637.7416
2014-07-18 10:00:00,55.87,55.92,55.82,55.84,124739.25740508972,32.5189,32.5481,32.4898,32.5015,124739.2574
2014-07-18 10:05:00,55.84,55.84,55.62,55.65,130301.76609650954,32.5015,32.5015,32.3734,32.3909,130301.7661
2014-07-18 10:10:00,55.65,55.74,55.62,55.74,54512.58517591434,32.3909,32.4433,32.3734,32.4433,54512.5852
2014-07-18 10:15:00,55.76,55.8,55.69,55.74,64803.22625504103,32.4549,32.4782,32.4142,32.4433,64803.2263
2014-07-18 10:20:00,55.74,55.77,55.69,55.72,60770.40745376165,32.4433,32.4607,32.4142,32.4316,60770.4075
2014-07-18 10:25:00,55.72,55.74,55.71,55.73,60075.09386733417,32.4316,32.4433,32.4258,32.4375,60075.0939
2014-07-18 10:30:00,55.74,55.82,55.74,55.81,84828.25754415242,32.4433,32.4898,32.4433,32.484,84828.2575
2014-07-18 10:35:00,55.8,55.85,55.79,55.79,112084.5501321096,32.4782,32.5073,32.4724,32.4724,112084.5501
2014-07-18 10:40:00,55.79,55.84,55.77,55.8,57154.77680433876,32.4724,32.5015,32.4607,32.4782,57154.7768
2014-07-18 10:45:00,55.8,55.86,55.78,55.86,39910.999860937285,32.4782,32.5131,32.4666,32.5131,39910.9999
2014-07-18 10:50:00,55.86,56.0,55.85,56.0,56181.33778334029,32.5131,32.5946,32.5073,32.5946,56181.3378
2014-07-18 10:55:00,56.0,56.08,55.99,56.04,87748.57460714784,32.5946,32.6412,32.5888,32.6179,87748.5746
2014-07-18 11:00:00,56.04,56.05,55.91,55.95,92615.7697121402,32.6179,32.6237,32.5422,32.5655,92615.7697
2014-07-18 11:05:00,55.96,56.03,55.96,56.03,57711.02767348074,32.5713,32.6121,32.5713,32.6121,57711.0277
2014-07-18 11:10:00,56.03,56.1,56.02,56.09,91503.2679738562,32.6121,32.6528,32.6063,32.647,91503.268
2014-07-18 11:15:00,56.09,56.13,56.07,56.08,43248.50507578919,32.647,32.6703,32.6354,32.6412,43248.5051
2014-07-18 11:20:00,56.07,56.18,56.07,56.13,84411.06939229593,32.6354,32.6994,32.6354,32.6703,84411.0694
2014-07-18 11:25:00,56.13,56.16,56.12,56.14,59101.6548463357,32.6703,32.6877,32.6645,32.6761,59101.6548
2014-07-18 11:30:00,56.12,56.13,56.06,56.08,82603.2540675845,32.6645,32.6703,32.6295,32.6412,82603.2541
2014-07-18 11:35:00,56.08,56.22,56.08,56.2,55764.1496314838,32.6412,32.7227,32.6412,32.711,55764.1496
2014-07-18 11:40:00,56.21,56.22,56.15,56.2,48254.76289806704,32.7168,32.7227,32.6819,32.711,48254.7629
2014-07-18 11:45:00,56.2,56.28,56.2,56.28,76762.61994159367,32.711,32.7576,32.711,32.7576,76762.6199
2014-07-18 11:50:00,56.29,56.31,56.25,56.27,71478.23668474483,32.7634,32.775,32.7401,32.7518,71478.2367
2014-07-18 11:55:00,56.26,56.26,56.2,56.25,45056.32040050063,32.7459,32.7459,32.711,32.7401,45056.3204
2014-07-18 12:00:00,56.25,56.29,56.25,56.28,29481.296064525104,32.7401,32.7634,32.7401,32.7576,29481.2961
2014-07-18 12:05:00,56.28,56.35,56.28,56.33,88026.70004171882,32.7576,32.7983,32.7576,32.7867,88026.7
2014-07-18 12:10:00,56.33,56.36,56.31,56.35,45890.6967042136,32.7867,32.8042,32.775,32.7983,45890.6967
2014-07-18 12:15:00,56.35,56.36,56.33,56.36,84132.94395772494,32.7983,32.8042,32.7867,32.8042,84132.944
2014-07-18 12:20:00,56.36,56.36,56.33,56.33,122931.44208037826,32.8042,32.8042,32.7867,32.7867,122931.4421
2014-07-18 12:25:00,56.33,56.41,56.33,56.4,51731.33083020442,32.7867,32.8333,32.7867,32.8274,51731.3308
2014-07-18 12:30:00,56.39,56.43,56.38,56.41,51175.079961062445,32.8216,32.8449,32.8158,32.8333,51175.08
2014-07-18 12:35:00,56.41,56.42,56.31,56.32,52565.7071339174,32.8333,32.8391,32.775,32.7809,52565.7071
2014-07-18 12:40:00,56.31,56.32,56.2,56.2,79821.99972187457,32.775,32.7809,32.711,32.711,79821.9997
2014-07-18 12:45:00,56.2,56.22,56.15,56.18,42275.06605479072,32.711,32.7227,32.6819,32.6994,42275.0661
2014-07-18 12:50:00,56.18,56.18,56.15,56.15,21276.595744680853,32.6994,32.6994,32.6819,32.6819,21276.5957
2014-07-18 12:55:00,56.15,56.2,56.15,56.16,34070.36573494646,32.6819,32.711,32.6819,32.6877,34070.3657
2014-07-18 13:00:00,56.17,56.18,56.05,56.06,36434.431928799895,32.6936,32.6994,32.6237,32.6295,36434.4319
2014-07-18 13:05:00,56.07,56.1,56.05,56.07,18634.40411625643,32.6354,32.6528,32.6237,32.6354,18634.4041
2014-07-18 13:10:00,56.06,56.07,56.03,56.04,22110.97204839383,32.6295,32.6354,32.6121,32.6179,22110.972
2014-07-18 13:15:00,56.05,56.05,55.99,56.0,37685.99638436936,32.6237,32.6237,32.5888,32.5946,37685.9964
2014-07-18 13:20:00,56.0,56.01,55.95,55.95,55486.02419691281,32.5946,32.6004,32.5655,32.5655,55486.0242
2014-07-18 13:25:00,55.95,56.0,55.92,55.97,34070.36573494646,32.5655,32.5946,32.5481,32.5772,34070.3657
2014-07-18 13:30:00,55.98,56.03,55.97,56.01,25587.539980531223,32.583,32.6121,32.5772,32.6004,25587.54
2014-07-18 13:35:00,56.01,56.05,55.98,56.0,23779.724655819777,32.6004,32.6237,32.583,32.5946,23779.7247
2014-07-18 13:40:00,56.0,56.06,56.0,56.04,22110.97204839383,32.5946,32.6295,32.5946,32.6179,22110.972
2014-07-18 13:45:00,56.04,56.06,56.03,56.04,21693.78389653734,32.6179,32.6295,32.6121,32.6179,21693.7839
2014-07-18 13:50:00,56.04,56.04,56.0,56.03,27395.355305242665,32.6179,32.6179,32.5946,32.6121,27395.3553
2014-07-18 13:55:00,56.03,56.1,56.03,56.09,22667.22291753581,32.6121,32.6528,32.6121,32.647,22667.2229
2014-07-18 14:00:00,56.09,56.09,56.01,56.05,35043.80475594493,32.647,32.647,32.6004,32.6237,35043.8048
2014-07-18 14:05:00,56.05,56.1,56.05,56.08,59240.7175636212,32.6237,32.6528,32.6237,32.6412,59240.7176
2014-07-18 14:10:00,56.07,56.1,56.07,56.09,30176.60965095258,32.6354,32.6528,32.6354,32.647,30176.6097
2014-07-18 14:15:00,56.09,56.1,56.05,56.08,24892.22639410374,32.647,32.6528,32.6237,32.6412,24892.2264
2014-07-18 14:20:00,56.08,56.13,56.06,56.13,39215.68627450981,32.6412,32.6703,32.6295,32.6703,39215.6863
2014-07-18 14:25:00,56.13,56.14,56.1,56.12,51175.079961062445,32.6703,32.6761,32.6528,32.6645,51175.08
2014-07-18 14:30:00,56.12,56.2,56.12,56.15,41718.81518564873,32.6645,32.711,32.6645,32.6819,41718.8152
2014-07-18 14:35:00,56.15,56.15,56.13,56.13,29481.296064525104,32.6819,32.6819,32.6703,32.6703,29481.2961
2014-07-18 14:40:00,56.13,56.14,56.02,56.08,63968.849951328055,32.6703,32.6761,32.6063,32.6412,63968.85
2014-07-18 14:45:00,56.08,56.1,55.97,55.97,45890.6967042136,32.6412,32.6528,32.5772,32.5772,45890.6967
2014-07-18 14:50:00,55.98,56.0,55.94,55.94,77179.80809345015,32.583,32.5946,32.5597,32.5597,77179.8081
2014-07-18 14:55:00,55.94,55.94,55.91,55.92,46029.7594214991,32.5597,32.5597,32.5422,32.5481,46029.7594
2014-07-18 15:00:00,55.92,55.93,55.85,55.85,76901.68265887916,32.5481,32.5539,32.5073,32.5073,76901.6827
2014-07-18 15:05:00,55.85,55.87,55.84,55.86,78987.6234181616,32.5073,32.5189,32.5015,32.5131,78987.6234
2014-07-18 15:10:00,55.87,55.88,55.77,55.77,72034.48755388681,32.5189,32.5248,32.4607,32.4607,72034.4876
2014-07-18 15:15:00,55.77,55.79,55.73,55.74,92198.5815602837,32.4607,32.4724,32.4375,32.4433,92198.5816
2014-07-18 15:20:00,55.74,55.77,55.69,55.72,90251.70351828675,32.4433,32.4607,32.4142,32.4316,90251.7035
2014-07-18 15:25:00,55.72,55.8,55.72,55.77,78431.37254901961,32.4316,32.4782,32.4316,32.4607,78431.3725
2014-07-18 15:30:00,55.77,55.79,55.75,55.75,69948.54679460438,32.4607,32.4724,32.4491,32.4491,69948.5468
2014-07-18 15:35:00,55.75,55.75,55.65,55.69,104575.16339869282,32.4491,32.4491,32.3909,32.4142,104575.1634
2014-07-18 15:40:00,55.69,55.74,55.65,55.68,130718.95424836602,32.4142,32.4433,32.3909,32.4084,130718.9542
2014-07-18 15:45:00,55.68,55.68,55.61,55.67,164928.38270059798,32.4084,32.4084,32.3676,32.4025,164928.3827
2014-07-18 15:50:00,55.67,55.68,55.63,55.67,189820.6090947017,32.4025,32.4084,32.3793,32.4025,189820.6091
2014-07-18 15:55:00,55.67,55.7,55.66,55.68,398692.8104575164,32.4025,32.42,32.3967,32.4084,398692.8105
2014-07-21 09:30:00,54.96,54.96,54.05,54.19,693227.6456681964,31.9893,31.9893,31.4596,31.5411,693227.6457
2014-07-21 09:35:00,54.23,54.23,53.95,54.13,306911.4170490892,31.5644,31.5644,31.4014,31.5062,306911.417
2014-07-21 09:40:00,54.14,54.2,54.0,54.03,118342.3724099569,31.512,31.5469,31.4305,31.448,118342.3724
2014-07-21 09:45:00,54.03,54.32,53.98,54.23,218467.52885551387,31.448,31.6168,31.4189,31.5644,218467.5289
2014-07-21 09:50:00,54.23,54.29,54.01,54.03,156445.55694618274,31.5644,31.5993,31.4363,31.448,156445.5569
2014-07-21 09:55:00,54.03,54.12,54.01,54.02,116812.68251981644,31.448,31.5004,31.4363,31.4422,116812.6825
2014-07-21 10:00:00,54.05,54.05,53.72,53.8,374078.7094979836,31.4596,31.4596,31.2675,31.3141,374078.7095
2014-07-21 10:05:00,53.8,53.97,53.64,53.89,387011.5422055347,31.3141,31.4131,31.221,31.3665,387011.5422
2014-07-21 10:10:00,53.9,53.94,53.82,53.85,143790.84967320264,31.3723,31.3956,31.3258,31.3432,143790.8497
2014-07-21 10:15:00,53.84,53.9,53.8,53.87,108468.9194826867,31.3374,31.3723,31.3141,31.3549,108468.9195
2014-07-21 10:20:00,53.86,53.95,53.85,53.94,188569.04463913228,31.349,31.4014,31.3432,31.3956,188569.0446
2014-07-21 10:25:00,53.94,53.94,53.85,53.88,111806.4246975386,31.3956,31.3956,31.3432,31.3607,111806.4247
2014-07-21 10:30:00,53.89,53.9,53.82,53.86,92476.70699485469,31.3665,31.3723,31.3258,31.349,92476.707
2014-07-21 10:35:00,53.86,53.87,53.67,53.72,169239.32693644834,31.349,31.3549,31.2384,31.2675,169239.3269
2014-07-21 10:40:00,53.71,53.86,53.71,53.74,225698.7901543596,31.2617,31.349,31.2617,31.2792,225698.7902
2014-07-21 10:45:00,53.74,53.83,53.7,53.82,85662.63384786539,31.2792,31.3316,31.2559,31.3258,85662.6338
2014-07-21 10:50:00,53.82,53.83,53.73,53.79,99986.09372827146,31.3258,31.3316,31.2734,31.3083,99986.0937
2014-07-21 10:55:00,53.79,53.9,53.79,53.82,117507.99610624393,31.3083,31.3723,31.3083,31.3258,117507.9961
2014-07-21 11:00:00,53.81,53.82,53.74,53.75,81629.81504658602,31.3199,31.3258,31.2792,31.285,81629.815
2014-07-21 11:05:00,53.74,53.85,53.73,53.75,132248.64413850647,31.2792,31.3432,31.2734,31.285,132248.6441
2014-07-21 11:10:00,53.75,53.81,53.75,53.81,48950.07648449451,31.285,31.3199,31.285,31.3199,48950.0765
2014-07-21 11:15:00,53.81,53.82,53.79,53.82,45056.32040050063,31.3199,31.3258,31.3083,31.3258,45056.3204
2014-07-21 11:20:00,53.81,53.86,53.81,53.85,91364.20525657073,31.3199,31.349,31.3199,31.3432,91364.2053
2014-07-21 11:25:00,53.85,53.86,53.83,53.86,61465.72104018913,31.3432,31.349,31.3316,31.349,61465.721
2014-07-21 11:30:00,53.86,53.86,53.81,53.82,80517.31330830205,31.349,31.349,31.3199,31.3258,80517.3133
2014-07-21 11:35:00,53.82,53.83,53.72,53.72,100264.21916284243,31.3258,31.3316,31.2675,31.2675,100264.2192
2014-07-21 11:40:00,53.73,53.74,53.66,53.7,88304.82547628981,31.2734,31.2792,31.2326,31.2559,88304.8255
2014-07-21 11:45:00,53.71,53.72,53.57,53.58,169656.51508830485,31.2617,31.2675,31.1802,31.1861,169656.5151
2014-07-21 11:50:00,53.59,53.64,53.56,53.64,115700.18078153249,31.1919,31.221,31.1744,31.221,115700.1808
2014-07-21 11:55:00,53.64,53.73,53.63,53.72,94840.77318870812,31.221,31.2734,31.2152,31.2675,94840.7732
2014-07-21 12:00:00,53.72,53.73,53.65,53.72,56181.33778334029,31.2675,31.2734,31.2268,31.2675,56181.3378
2014-07-21 12:05:00,53.72,53.72,53.67,53.7,124043.94381866224,31.2675,31.2675,31.2384,31.2559,124043.9438
2014-07-21 12:10:00,53.7,53.72,53.67,53.7,49645.39007092199,31.2559,31.2675,31.2384,31.2559,49645.3901
2014-07-21 12:15:00,53.7,53.72,53.67,53.72,36017.243776943404,31.2559,31.2675,31.2384,31.2675,36017.2438
2014-07-21 12:20:00,53.72,53.79,53.72,53.77,96092.33764427758,31.2675,31.3083,31.2675,31.2966,96092.3376
2014-07-21 12:25:00,53.76,53.78,53.71,53.71,60770.40745376165,31.2908,31.3025,31.2617,31.2617,60770.4075
2014-07-21 12:30:00,53.71,53.72,53.62,53.64,69253.2332081769,31.2617,31.2675,31.2093,31.221,69253.2332
2014-07-21 12:35:00,53.64,53.7,53.64,53.67,47976.63746349604,31.221,31.2559,31.221,31.2384,47976.6375
2014-07-21 12:40:00,53.67,53.7,53.65,53.67,42553.19148936171,31.2384,31.2559,31.2268,31.2384,42553.1915
2014-07-21 12:45:00,53.68,53.69,53.65,53.66,59379.78028090669,31.2443,31.2501,31.2268,31.2326,59379.7803
2014-07-21 12:50:00,53.66,53.77,53.66,53.75,69809.48407731888,31.2326,31.2966,31.2326,31.285,69809.4841
2014-07-21 12:55:00,53.75,53.75,53.74,53.74,27534.418022528163,31.285,31.285,31.2792,31.2792,27534.418
2014-07-21 13:00:00,53.73,53.76,53.72,53.75,43943.81866221666,31.2734,31.2908,31.2675,31.285,43943.8187
2014-07-21 13:05:00,53.75,53.8,53.73,53.76,102906.41079126688,31.285,31.3141,31.2734,31.2908,102906.4108
2014-07-21 13:10:00,53.75,53.77,53.72,53.73,39354.748991795306,31.285,31.2966,31.2675,31.2734,39354.749
2014-07-21 13:15:00,53.74,53.75,53.7,53.72,43248.50507578919,31.2792,31.285,31.2559,31.2675,43248.5051
2014-07-21 13:20:00,53.72,53.72,53.66,53.66,75928.24363788069,31.2675,31.2675,31.2326,31.2326,75928.2436
2014-07-21 13:25:00,53.66,53.69,53.65,53.67,43665.69322764567,31.2326,31.2501,31.2268,31.2384,43665.6932
2014-07-21 13:30:00,53.67,53.68,53.65,53.67,41162.564316506745,31.2384,31.2443,31.2268,31.2384,41162.5643
2014-07-21 13:35:00,53.67,53.68,53.59,53.59,101654.8463356974,31.2384,31.2443,31.1919,31.1919,101654.8463
2014-07-21 13:40:00,53.59,53.67,53.56,53.66,86636.07286886386,31.1919,31.2384,31.1744,31.2326,86636.0729
2014-07-21 13:45:00,53.66,53.66,53.58,53.59,112223.61284939508,31.2326,31.2326,31.1861,31.1919,112223.6128
2014-07-21 13:50:00,53.59,53.62,53.57,53.58,184258.1004032819,31.1919,31.2093,31.1802,31.1861,184258.1004
2014-07-21 13:55:00,53.58,53.6,53.56,53.57,118203.3096926714,31.1861,31.1977,31.1744,31.1802,118203.3097
2014-07-21 14:00:00,53.58,53.61,53.5,53.54,127937.69990265612,31.1861,31.2035,31.1395,31.1628,127937.6999
2014-07-21 14:05:00,53.54,53.57,53.48,53.53,77596.99624530664,31.1628,31.1802,31.1279,31.157,77596.9962
2014-07-21 14:10:00,53.53,53.57,53.52,53.56,58267.27854262273,31.157,31.1802,31.1511,31.1744,58267.2785
2014-07-21 14:15:00,53.56,53.56,53.46,53.47,89834.51536643026,31.1744,31.1744,31.1162,31.122,89834.5154
2014-07-21 14:20:00,53.47,53.52,53.46,53.52,63551.66179947156,31.122,31.1511,31.1162,31.1511,63551.6618
2014-07-21 14:25:00,53.52,53.52,53.47,53.49,54651.64789319984,31.1511,31.1511,31.122,31.1337,54651.6479
2014-07-21 14:30:00,53.48,53.48,53.41,53.44,150743.98553747742,31.1279,31.1279,31.0871,31.1046,150743.9855
2014-07-21 14:35:00,53.44,53.56,53.44,53.53,107773.60589625922,31.1046,31.1744,31.1046,31.157,107773.6059
2014-07-21 14:40:00,53.52,53.61,53.5,53.59,97622.02753441804,31.1511,31.2035,31.1395,31.1919,97622.0275
2014-07-21 14:45:00,53.59,53.59,53.49,53.49,106522.04144068976,31.1919,31.1919,31.1337,31.1337,106522.0414
2014-07-21 14:50:00,53.49,53.53,53.47,53.5,178834.65442914757,31.1337,31.157,31.122,31.1395,178834.6544
2014-07-21 14:55:00,53.5,53.57,53.49,53.56,321234.87692949525,31.1395,31.1802,31.1337,31.1744,321234.8769
2014-07-21 15:00:00,53.56,53.59,53.52,53.53,141843.9716312057,31.1744,31.1919,31.1511,31.157,141843.9716
2014-07-21 15:05:00,53.53,53.54,53.46,53.49,106382.97872340426,31.157,31.1628,31.1162,31.1337,106382.9787
2014-07-21 15:10:00,53.49,53.56,53.49,53.55,177444.0272562926,31.1337,31.1744,31.1337,31.1686,177444.0273
2014-07-21 15:15:00,53.55,53.56,53.49,53.49,91642.33069114172,31.1686,31.1744,31.1337,31.1337,91642.3307
2014-07-21 15:20:00,53.49,53.5,53.39,53.39,107773.60589625922,31.1337,31.1395,31.0755,31.0755,107773.6059
2014-07-21 15:25:00,53.39,53.44,53.37,53.39,187317.4801835628,31.0755,31.1046,31.0638,31.0755,187317.4802
2014-07-21 15:30:00,53.39,53.41,53.34,53.4,278403.5600055625,31.0755,31.0871,31.0464,31.0813,278403.56
2014-07-21 15:35:00,53.39,53.44,53.38,53.39,223334.7239605062,31.0755,31.1046,31.0697,31.0755,223334.724
2014-07-21 15:40:00,53.38,53.43,53.37,53.41,245167.57057432903,31.0697,31.0988,31.0638,31.0871,245167.5706
2014-07-21 15:45:00,53.41,53.44,53.34,53.36,323181.75497149216,31.0871,31.1046,31.0464,31.058,323181.755
2014-07-21 15:50:00,53.37,53.41,53.36,53.39,286052.0094562648,31.0638,31.0871,31.058,31.0755,286052.0095
2014-07-21 15:55:00,53.39,53.39,53.29,53.31,502016.4094006397,31.0755,31.0755,31.0173,31.0289,502016.4094
2014-07-22 09:30:00,53.64,53.8,53.43,53.52,325684.8838826311,31.221,31.3141,31.0988,31.1511,325684.8839
2014-07-22 09:35:00,53.53,53.64,53.44,53.5,122792.37936309275,31.157,31.221,31.1046,31.1395,122792.3794
2014-07-22 09:40:00,53.52,53.59,53.5,53.54,103740.78709497984,31.1511,31.1919,31.1395,31.1628,103740.7871
2014-07-22 09:45:00,53.55,53.72,53.52,53.66,143512.72423863164,31.1686,31.2675,31.1511,31.2326,143512.7242
2014-07-22 09:50:00,53.69,53.71,53.55,53.68,196634.682241691,31.2501,31.2617,31.1686,31.2443,196634.6822
2014-07-22 09:55:00,53.67,53.77,53.62,53.71,91781.3934084272,31.2384,31.2966,31.2093,31.2617,91781.3934
2014-07-22 10:00:00,53.73,53.79,53.7,53.74,116951.74523710196,31.2734,31.3083,31.2559,31.2792,116951.7452
2014-07-22 10:05:00,53.73,53.87,53.73,53.82,151856.48727576138,31.2734,31.3549,31.2734,31.3258,151856.4873
2014-07-22 10:10:00,53.82,53.85,53.79,53.83,156723.68238075374,31.3258,31.3432,31.3083,31.3316,156723.6824
2014-07-22 10:15:00,53.83,53.93,53.82,53.89,96509.52579613408,31.3316,31.3898,31.3258,31.3665,96509.5258
2014-07-22 10:20:00,53.9,54.0,53.9,53.95,160895.5638993186,31.3723,31.4305,31.3723,31.4014,160895.5639
2014-07-22 10:25:00,53.94,54.02,53.93,53.99,104714.22611597832,31.3956,31.4422,31.3898,31.4247,104714.2261
2014-07-22 10:30:00,53.98,54.04,53.93,53.93,101515.78361841192,31.4189,31.4538,31.3898,31.3898,101515.7836
2014-07-22 10:35:00,53.93,53.97,53.87,53.94,99290.78014184398,31.3898,31.4131,31.3549,31.3956,99290.7801
2014-07-22 10:40:00,53.95,54.0,53.9,53.9,69948.54679460438,31.4014,31.4305,31.3723,31.3723,69948.5468
2014-07-22 10:45:00,53.91,53.98,53.9,53.96,107495.48046168825,31.3781,31.4189,31.3723,31.4072,107495.4805
2014-07-22 10:50:00,53.97,54.01,53.91,53.93,59936.03115004868,31.4131,31.4363,31.3781,31.3898,59936.0312
2014-07-22 10:55:00,53.92,53.98,53.92,53.97,58406.34125990822,31.384,31.4189,31.384,31.4131,58406.3413
2014-07-22 11:00:00,53.97,54.0,53.82,53.85,189125.29550827423,31.4131,31.4305,31.3258,31.3432,189125.2955
2014-07-22 11:05:00,53.85,53.92,53.82,53.85,45056.32040050063,31.3432,31.384,31.3258,31.3432,45056.3204
2014-07-22 11:10:00,53.85,53.88,53.85,53.87,58128.21582533723,31.3432,31.3607,31.3432,31.3549,58128.2158
2014-07-22 11:15:00,53.88,53.92,53.87,53.9,48532.88833263802,31.3607,31.384,31.3549,31.3723,48532.8883
2014-07-22 11:20:00,53.9,53.94,53.9,53.94,61187.59560561814,31.3723,31.3956,31.3723,31.3956,61187.5956
2014-07-22 11:25:00,53.93,53.99,53.93,53.95,77040.74537616466,31.3898,31.4247,31.3898,31.4014,77040.7454
2014-07-22 11:30:00,53.95,53.99,53.9,53.9,40050.06257822278,31.4014,31.4247,31.3723,31.3723,40050.0626
2014-07-22 11:35:00,53.91,53.91,53.86,53.88,37129.74551522737,31.3781,31.3781,31.349,31.3607,37129.7455
2014-07-22 11:40:00,53.88,53.95,53.88,53.95,39632.874426366296,31.3607,31.4014,31.3607,31.4014,39632.8744
2014-07-22 11:45:00,53.95,53.98,53.89,53.9,34904.74203865944,31.4014,31.4189,31.3665,31.3723,34904.742
2014-07-22 11:50:00,53.9,53.92,53.88,53.9,52704.769851202895,31.3723,31.384,31.3607,31.3723,52704.7699
2014-07-22 11:55:00,53.9,53.9,53.85,53.85,35600.05562508692,31.3723,31.3723,31.3432,31.3432,35600.0556
2014-07-22 12:00:00,53.85,53.93,53.85,53.93,37825.05910165485,31.3432,31.3898,31.3432,31.3898,37825.0591
2014-07-22 12:05:00,53.92,53.95,53.92,53.92,33096.92671394799,31.384,31.4014,31.384,31.384,33096.9267
2014-07-22 12:10:00,53.92,53.95,53.9,53.94,39354.748991795306,31.384,31.4014,31.3723,31.3956,39354.749
2014-07-22 12:15:00,53.95,53.98,53.93,53.97,34070.36573494646,31.4014,31.4189,31.3898,31.4131,34070.3657
2014-07-22 12:20:00,53.97,54.0,53.95,53.96,48950.07648449451,31.4131,31.4305,31.4014,31.4072,48950.0765
2014-07-22 12:25:00,53.96,53.98,53.95,53.98,58545.40397719372,31.4072,31.4189,31.4014,31.4189,58545.404
2014-07-22 12:30:00,53.98,54.0,53.93,53.95,60214.15658461967,31.4189,31.4305,31.3898,31.4014,60214.1566
2014-07-22 12:35:00,53.94,53.97,53.93,53.93,45195.38311778613,31.3956,31.4131,31.3898,31.3898,45195.3831
2014-07-22 12:40:00,53.93,53.95,53.93,53.94,33931.30301766097,31.3898,31.4014,31.3898,31.3956,33931.303
2014-07-22 12:45:00,53.94,53.97,53.93,53.96,31567.23682380754,31.3956,31.4131,31.3898,31.4072,31567.2368
2014-07-22 12:50:00,53.95,53.95,53.88,53.89,29342.23334723961,31.4014,31.4014,31.3607,31.3665,29342.2333
2014-07-22 12:55:00,53.89,53.94,53.89,53.94,20025.03128911139,31.3665,31.3956,31.3665,31.3956,20025.0313
2014-07-22 13:00:00,53.94,53.94,53.9,53.93,40467.25073007927,31.3956,31.3956,31.3723,31.3898,40467.2507
2014-07-22 13:05:00,53.93,53.95,53.88,53.88,93450.14601585316,31.3898,31.4014,31.3607,31.3607,93450.146
2014-07-22 13:10:00,53.89,53.91,53.88,53.91,26978.16715338618,31.3665,31.3781,31.3607,31.3781,26978.1672
2014-07-22 13:15:00,53.91,53.95,53.91,53.95,24196.912807676264,31.3781,31.4014,31.3781,31.4014,24196.9128
2014-07-22 13:20:00,53.94,53.95,53.93,53.94,26282.8535669587,31.3956,31.4014,31.3898,31.3956,26282.8536
2014-07-22 13:25:00,53.95,53.95,53.89,53.9,54234.45974134335,31.4014,31.4014,31.3665,31.3723,54234.4597
2014-07-22 13:30:00,53.9,53.9,53.87,53.9,43109.442358503686,31.3723,31.3723,31.3549,31.3723,43109.4424
2014-07-22 13:35:00,53.9,53.93,53.9,53.92,26978.16715338618,31.3723,31.3898,31.3723,31.384,26978.1672
2014-07-22 13:40:00,53.92,53.95,53.9,53.93,75928.24363788069,31.384,31.4014,31.3723,31.3898,75928.2436
2014-07-22 13:45:00,53.93,53.95,53.93,53.95,40467.25073007927,31.3898,31.4014,31.3898,31.4014,40467.2507
2014-07-22 13:50:00,53.95,53.97,53.94,53.94,31289.111389236547,31.4014,31.4131,31.3956,31.3956,31289.1114
2014-07-22 13:55:00,53.95,54.0,53.94,54.0,56876.65136976777,31.4014,31.4305,31.3956,31.4305,56876.6514
2014-07-22 14:00:00,53.99,54.0,53.95,53.95,34626.61660408845,31.4247,31.4305,31.4014,31.4014,34626.6166
2014-07-22 14:05:00,53.96,53.98,53.94,53.97,46864.13572521207,31.4072,31.4189,31.3956,31.4131,46864.1357
2014-07-22 14:10:00,53.96,53.97,53.93,53.93,55625.08691419831,31.4072,31.4131,31.3898,31.3898,55625.0869
2014-07-22 14:15:00,53.93,53.95,53.92,53.93,34070.36573494646,31.3898,31.4014,31.384,31.3898,34070.3657
2014-07-22 14:20:00,53.93,53.95,53.92,53.93,27256.29258795717,31.3898,31.4014,31.384,31.3898,27256.2926
2014-07-22 14:25:00,53.94,53.94,53.92,53.92,34904.74203865944,31.3956,31.3956,31.384,31.384,34904.742
2014-07-22 14:30:00,53.92,53.93,53.91,53.93,55764.1496314838,31.384,31.3898,31.3781,31.3898,55764.1496
2014-07-22 14:35:00,53.93,53.93,53.9,53.91,44778.19496592964,31.3898,31.3898,31.3723,31.3781,44778.195
2014-07-22 14:40:00,53.91,53.93,53.88,53.89,28090.668891670142,31.3781,31.3898,31.3607,31.3665,28090.6689
2014-07-22 14:45:00,53.88,53.88,53.81,53.82,46168.8221387846,31.3607,31.3607,31.3199,31.3258,46168.8221
2014-07-22 14:50:00,53.81,53.82,53.78,53.8,38242.24725351133,31.3199,31.3258,31.3025,31.3141,38242.2473
2014-07-22 14:55:00,53.8,53.92,53.8,53.9,41579.75246836324,31.3141,31.384,31.3141,31.3723,41579.7525
2014-07-22 15:00:00,53.9,53.9,53.87,53.9,41301.62703379225,31.3723,31.3723,31.3549,31.3723,41301.627
2014-07-22 15:05:00,53.9,53.94,53.88,53.89,43387.56779307468,31.3723,31.3956,31.3607,31.3665,43387.5678
2014-07-22 15:10:00,53.9,53.93,53.9,53.93,36017.243776943404,31.3723,31.3898,31.3723,31.3898,36017.2438
2014-07-22 15:15:00,53.93,53.93,53.91,53.93,51175.079961062445,31.3898,31.3898,31.3781,31.3898,51175.08
2014-07-22 15:20:00,53.93,53.93,53.87,53.89,69809.48407731888,31.3898,31.3898,31.3549,31.3665,69809.4841
2014-07-22 15:25:00,53.88,53.89,53.85,53.87,57432.90223890975,31.3607,31.3665,31.3432,31.3549,57432.9022
2014-07-22 15:30:00,53.88,53.9,53.87,53.87,72729.80114031429,31.3607,31.3723,31.3549,31.3549,72729.8011
2014-07-22 15:35:00,53.88,53.88,53.84,53.86,90112.64080100124,31.3607,31.3607,31.3374,31.349,90112.6408
2014-07-22 15:40:00,53.86,53.86,53.82,53.83,73425.11472674177,31.349,31.349,31.3258,31.3316,73425.1147
2014-07-22 15:45:00,53.83,53.87,53.83,53.85,101376.72090112642,31.3316,31.3549,31.3316,31.3432,101376.7209
2014-07-22 15:50:00,53.84,53.85,53.82,53.83,115839.24349881796,31.3374,31.3432,31.3258,31.3316,115839.2435
2014-07-22 15:55:00,53.83,53.84,53.8,53.81,256848.83882631068,31.3316,31.3374,31.3141,31.3199,256848.8388
2014-07-23 09:30:00,54.24,54.27,53.87,54.15,315672.3682380754,31.5702,31.5877,31.3549,31.5178,315672.3682
2014-07-23 09:35:00,54.13,54.26,54.01,54.25,130440.82881379504,31.5062,31.5819,31.4363,31.576,130440.8288
2014-07-23 09:40:00,54.26,54.31,54.16,54.21,229453.48352106803,31.5819,31.611,31.5236,31.5528,229453.4835
2014-07-23 09:45:00,54.21,54.21,54.01,54.07,257961.34056459463,31.5528,31.5528,31.4363,31.4713,257961.3406
2014-07-23 09:50:00,54.08,54.17,54.06,54.17,130997.079682937,31.4771,31.5295,31.4654,31.5295,130997.0797
2014-07-23 09:55:00,54.18,54.19,54.11,54.13,92337.6442775692,31.5353,31.5411,31.4945,31.5062,92337.6443
2014-07-23 10:00:00,54.13,54.16,54.12,54.16,105548.60241969128,31.5062,31.5236,31.5004,31.5236,105548.6024
2014-07-23 10:05:00,54.16,54.18,54.13,54.18,58684.46669447921,31.5236,31.5353,31.5062,31.5353,58684.4667
2014-07-23 10:10:00,54.17,54.18,54.14,54.15,407175.6362119316,31.5295,31.5353,31.512,31.5178,407175.6362
2014-07-23 10:15:00,54.15,54.16,54.13,54.15,134334.5848977889,31.5178,31.5236,31.5062,31.5178,134334.5849
2014-07-23 10:20:00,54.16,54.21,54.14,54.21,98178.27840356002,31.5236,31.5528,31.512,31.5528,98178.2784
2014-07-23 10:25:00,54.2,54.24,54.19,54.21,95536.0867751356,31.5469,31.5702,31.5411,31.5528,95536.0868
2014-07-23 10:30:00,54.21,54.23,54.14,54.15,100125.15644555696,31.5528,31.5644,31.512,31.5178,100125.1564
2014-07-23 10:35:00,54.14,54.18,54.14,54.16,50757.891809205954,31.512,31.5353,31.512,31.5236,50757.8918
2014-07-23 10:40:00,54.16,54.17,54.14,54.15,78014.18439716313,31.5236,31.5295,31.512,31.5178,78014.1844
2014-07-23 10:45:00,54.16,54.2,54.14,54.16,90112.64080100124,31.5236,31.5469,31.512,31.5236,90112.6408
2014-07-23 10:50:00,54.16,54.17,54.13,54.15,108190.79404811571,31.5236,31.5295,31.5062,31.5178,108190.794
2014-07-23 10:55:00,54.15,54.15,54.13,54.15,61465.72104018913,31.5178,31.5178,31.5062,31.5178,61465.721
2014-07-23 11:00:00,54.14,54.15,54.13,54.14,27951.60617438465,31.512,31.5178,31.5062,31.512,27951.6062
2014-07-23 11:05:00,54.15,54.15,54.11,54.11,66054.7907106105,31.5178,31.5178,31.4945,31.4945,66054.7907
2014-07-23 11:10:00,54.11,54.11,54.02,54.04,165484.63356973996,31.4945,31.4945,31.4422,31.4538,165484.6336
2014-07-23 11:15:00,54.04,54.08,54.04,54.08,78570.43526630511,31.4538,31.4771,31.4538,31.4771,78570.4353
2014-07-23 11:20:00,54.08,54.08,54.03,54.04,42831.316923932696,31.4771,31.4771,31.448,31.4538,42831.3169
2014-07-23 11:25:00,54.05,54.08,54.04,54.08,55346.96147962732,31.4596,31.4771,31.4538,31.4771,55346.9615
2014-07-23 11:30:00,54.08,54.1,54.06,54.1,36295.36921151439,31.4771,31.4887,31.4654,31.4887,36295.3692
2014-07-23 11:35:00,54.1,54.13,54.08,54.13,35878.18105965791,31.4887,31.5062,31.4771,31.5062,35878.1811
2014-07-23 11:40:00,54.13,54.13,54.09,54.09,20442.21944096788,31.5062,31.5062,31.4829,31.4829,20442.2194
2014-07-23 11:45:00,54.08,54.11,54.08,54.09,41579.75246836324,31.4771,31.4945,31.4771,31.4829,41579.7525
2014-07-23 11:50:00,54.09,54.09,54.08,54.08,29759.421499096094,31.4829,31.4829,31.4771,31.4771,29759.4215
2014-07-23 11:55:00,54.08,54.09,54.08,54.08,45751.63398692811,31.4771,31.4829,31.4771,31.4771,45751.634
2014-07-23 12:00:00,54.08,54.11,54.08,54.1,57015.71408705327,31.4771,31.4945,31.4771,31.4887,57015.7141
2014-07-23 12:05:00,54.09,54.1,54.08,54.08,39076.62355722431,31.4829,31.4887,31.4771,31.4771,39076.6236
2014-07-23 12:10:00,54.08,54.08,54.07,54.08,36990.682797941874,31.4771,31.4771,31.4713,31.4771,36990.6828
2014-07-23 12:15:00,54.08,54.09,54.07,54.08,45751.63398692811,31.4771,31.4829,31.4713,31.4771,45751.634
2014-07-23 12:20:00,54.08,54.1,54.08,54.08,45751.63398692811,31.4771,31.4887,31.4771,31.4771,45751.634
2014-07-23 12:25:00,54.08,54.09,54.07,54.08,53400.083437630376,31.4771,31.4829,31.4713,31.4771,53400.0834
2014-07-23 12:30:00,54.08,54.08,54.07,54.08,55903.2123487693,31.4771,31.4771,31.4713,31.4771,55903.2123
2014-07-23 12:35:00,54.08,54.13,54.08,54.11,74676.67918231123,31.4771,31.5062,31.4771,31.4945,74676.6792
2014-07-23 12:40:00,54.1,54.1,53.98,53.98,93172.02058128217,31.4887,31.4887,31.4189,31.4189,93172.0206
2014-07-23 12:45:00,53.98,54.03,53.96,54.01,90529.82895285774,31.4189,31.448,31.4072,31.4363,90529.829
2014-07-23 12:50:00,54.01,54.01,53.97,53.97,38937.560839938815,31.4363,31.4363,31.4131,31.4131,38937.5608
2014-07-23 12:55:00,53.98,54.03,53.97,53.99,43248.50507578919,31.4189,31.448,31.4131,31.4247,43248.5051
2014-07-23 13:00:00,54.0,54.01,53.98,53.98,48393.82561535253,31.4305,31.4363,31.4189,31.4189,48393.8256
2014-07-23 13:05:00,53.99,54.03,53.99,54.03,119176.74871366988,31.4247,31.448,31.4247,31.448,119176.7487
2014-07-23 13:10:00,54.03,54.03,54.0,54.01,64525.100820470034,31.448,31.448,31.4305,31.4363,64525.1008
2014-07-23 13:15:00,54.01,54.03,54.0,54.02,48393.82561535253,31.4363,31.448,31.4305,31.4422,48393.8256
2014-07-23 13:20:00,54.01,54.02,53.99,54.01,82325.12863301349,31.4363,31.4422,31.4247,31.4363,82325.1286
2014-07-23 13:25:00,54.01,54.04,54.01,54.03,29481.296064525104,31.4363,31.4538,31.4363,31.448,29481.2961
2014-07-23 13:30:00,54.03,54.03,54.02,54.03,20998.47031010986,31.448,31.448,31.4422,31.448,20998.4703
2014-07-23 13:35:00,54.03,54.03,54.02,54.02,28368.79432624113,31.448,31.448,31.4422,31.4422,28368.7943
2014-07-23 13:40:00,54.02,54.03,54.02,54.03,71617.29940203032,31.4422,31.448,31.4422,31.448,71617.2994
2014-07-23 13:45:00,54.03,54.03,54.03,54.03,35043.80475594493,31.448,31.448,31.448,31.448,35043.8048
2014-07-23 13:50:00,54.03,54.03,54.03,54.03,19190.65498539841,31.448,31.448,31.448,31.448,19190.655
2014-07-23 13:55:00,54.03,54.03,54.03,54.03,31845.362258378533,31.448,31.448,31.448,31.448,31845.3623
2014-07-23 14:00:00,54.03,54.03,54.03,54.03,32679.738562091505,31.448,31.448,31.448,31.448,32679.7386
2014-07-23 14:05:00,54.03,54.03,54.0,54.0,114726.74176053402,31.448,31.448,31.4305,31.4305,114726.7418
2014-07-23 14:10:00,54.0,54.0,53.98,53.98,60075.09386733417,31.4305,31.4305,31.4189,31.4189,60075.0939
2014-07-23 14:15:00,53.98,53.98,53.97,53.98,31984.424975664027,31.4189,31.4189,31.4131,31.4189,31984.425
2014-07-23 14:20:00,53.97,53.98,53.97,53.97,26560.979001529693,31.4131,31.4189,31.4131,31.4131,26560.979
2014-07-23 14:25:00,53.98,53.98,53.96,53.97,30732.860520094564,31.4189,31.4189,31.4072,31.4131,30732.8605
2014-07-23 14:30:00,53.97,53.97,53.96,53.97,36156.3064942289,31.4131,31.4131,31.4072,31.4131,36156.3065
2014-07-23 14:35:00,53.97,53.97,53.96,53.97,51870.39354748992,31.4131,31.4131,31.4072,31.4131,51870.3935
2014-07-23 14:40:00,53.97,53.97,53.96,53.97,36156.3064942289,31.4131,31.4131,31.4072,31.4131,36156.3065
2014-07-23 14:45:00,53.96,54.03,53.96,54.0,130023.64066193854,31.4072,31.448,31.4072,31.4305,130023.6407
2014-07-23 14:50:00,54.0,54.02,53.99,54.0,42970.37964121819,31.4305,31.4422,31.4247,31.4305,42970.3796
2014-07-23 14:55:00,54.0,54.0,53.99,54.0,40467.25073007927,31.4305,31.4305,31.4247,31.4305,40467.2507
2014-07-23 15:00:00,54.0,54.0,53.99,53.99,60631.34473647615,31.4305,31.4305,31.4247,31.4247,60631.3447
2014-07-23 15:05:00,54.0,54.03,53.99,54.02,101515.78361841192,31.4305,31.448,31.4247,31.4422,101515.7836
2014-07-23 15:10:00,54.02,54.03,54.0,54.0,78153.24711444862,31.4422,31.448,31.4305,31.4305,78153.2471
2014-07-23 15:15:00,54.0,54.0,54.0,54.0,27673.48073981365,31.4305,31.4305,31.4305,31.4305,27673.4807
2014-07-23 15:20:00,54.0,54.0,54.0,54.0,60631.34473647615,31.4305,31.4305,31.4305,31.4305,60631.3447
2014-07-23 15:25:00,54.0,54.0,53.93,53.93,133222.08315950495,31.4305,31.4305,31.3898,31.3898,133222.0832
2014-07-23 15:30:00,53.94,53.94,53.87,53.87,146293.97858434156,31.3956,31.3956,31.3549,31.3549,146293.9786
2014-07-23 15:35:00,53.87,53.89,53.82,53.87,222083.15950493675,31.3549,31.3665,31.3258,31.3549,222083.1595
2014-07-23 15:40:00,53.87,53.87,53.82,53.84,190654.9853984147,31.3549,31.3549,31.3258,31.3374,190654.9854
2014-07-23 15:45:00,53.84,53.85,53.82,53.84,302461.4100959533,31.3374,31.3432,31.3258,31.3374,302461.4101
2014-07-23 15:50:00,53.84,53.87,53.82,53.83,301905.1592268113,31.3374,31.3549,31.3258,31.3316,301905.1592
2014-07-23 15:55:00,53.83,53.85,53.72,53.72,500208.59407592827,31.3316,31.3432,31.2675,31.2675,500208.5941
2014-07-24 09:30:00,53.93,53.93,53.62,53.64,127242.38631622864,31.3898,31.3898,31.2093,31.221,127242.3863
2014-07-24 09:35:00,53.64,53.69,53.39,53.39,108329.8567654012,31.221,31.2501,31.0755,31.0755,108329.8568
2014-07-24 09:40:00,53.4,53.52,53.36,53.39,84411.06939229593,31.0813,31.1511,31.058,31.0755,84411.0694
2014-07-24 09:45:00,53.39,53.49,53.39,53.43,78709.49798359061,31.0755,31.1337,31.0755,31.0988,78709.498
2014-07-24 09:50:00,53.44,53.48,53.34,53.36,68975.10777360591,31.1046,31.1279,31.0464,31.058,68975.1078
2014-07-24 09:55:00,53.36,53.48,53.33,53.48,174384.64747601168,31.058,31.1279,31.0405,31.1279,174384.6475
2014-07-24 10:00:00,53.51,53.51,53.37,53.37,84828.25754415242,31.1453,31.1453,31.0638,31.0638,84828.2575
2014-07-24 10:05:00,53.38,53.44,53.34,53.36,164789.31998331248,31.0697,31.1046,31.0464,31.058,164789.32
2014-07-24 10:10:00,53.36,53.36,53.27,53.35,106104.85328883328,31.058,31.058,31.0056,31.0522,106104.8533
2014-07-24 10:15:00,53.35,53.36,53.25,53.26,80934.50146015854,31.0522,31.058,30.994,30.9998,80934.5015
2014-07-24 10:20:00,53.25,53.25,53.1,53.17,227784.73091364207,30.994,30.994,30.9067,30.9474,227784.7309
2014-07-24 10:25:00,53.17,53.22,53.16,53.21,87470.44917257685,30.9474,30.9765,30.9416,30.9707,87470.4492
2014-07-24 10:30:00,53.21,53.21,53.14,53.16,68279.79418717843,30.9707,30.9707,30.93,30.9416,68279.7942
2014-07-24 10:35:00,53.16,53.2,53.16,53.18,62161.03462661661,30.9416,30.9649,30.9416,30.9532,62161.0346
2014-07-24 10:40:00,53.18,53.21,53.13,53.13,60909.47017104715,30.9532,30.9707,30.9241,30.9241,60909.4702
2014-07-24 10:45:00,53.13,53.2,53.11,53.17,84689.19482686692,30.9241,30.9649,30.9125,30.9474,84689.1948
2014-07-24 10:50:00,53.16,53.2,53.15,53.2,67445.41788346544,30.9416,30.9649,30.9358,30.9649,67445.4179
2014-07-24 10:55:00,53.21,53.22,53.16,53.19,68140.73146989293,30.9707,30.9765,30.9416,30.9591,68140.7315
2014-07-24 11:00:00,53.19,53.19,53.13,53.15,51175.079961062445,30.9591,30.9591,30.9241,30.9358,51175.08
2014-07-24 11:05:00,53.15,53.32,53.15,53.31,94284.52231956614,30.9358,31.0347,30.9358,31.0289,94284.5223
2014-07-24 11:10:00,53.31,53.33,53.19,53.21,101098.59546655545,31.0289,31.0405,30.9591,30.9707,101098.5955
2014-07-24 11:15:00,53.21,53.23,53.19,53.19,79404.81157001808,30.9707,30.9823,30.9591,30.9591,79404.8116
2014-07-24 11:20:00,53.18,53.24,53.16,53.2,90251.70351828675,30.9532,30.9882,30.9416,30.9649,90251.7035
2014-07-24 11:25:00,53.21,53.29,53.2,53.26,91920.4561257127,30.9707,31.0173,30.9649,30.9998,91920.4561
2014-07-24 11:30:00,53.25,53.31,53.23,53.31,144208.03782505912,30.994,31.0289,30.9823,31.0289,144208.0378
2014-07-24 11:35:00,53.31,53.33,53.29,53.31,83715.75580586845,31.0289,31.0405,31.0173,31.0289,83715.7558
2014-07-24 11:40:00,53.31,53.34,53.29,53.3,45473.50855235712,31.0289,31.0464,31.0173,31.0231,45473.5086
2014-07-24 11:45:00,53.29,53.29,53.22,53.26,57154.77680433876,31.0173,31.0173,30.9765,30.9998,57154.7768
2014-07-24 11:50:00,53.26,53.32,53.24,53.26,57711.02767348074,30.9998,31.0347,30.9882,30.9998,57711.0277
2014-07-24 11:55:00,53.26,53.31,53.26,53.26,51870.39354748992,30.9998,31.0289,30.9998,30.9998,51870.3935
2014-07-24 12:00:00,53.26,53.32,53.26,53.32,57989.15310805174,30.9998,31.0347,30.9998,31.0347,57989.1531
2014-07-24 12:05:00,53.31,53.32,53.29,53.32,50896.95452649145,31.0289,31.0347,31.0173,31.0347,50896.9545
2014-07-24 12:10:00,53.31,53.35,53.28,53.33,70504.79766374636,31.0289,31.0522,31.0114,31.0405,70504.7977
2014-07-24 12:15:00,53.32,53.4,53.32,53.37,60214.15658461967,31.0347,31.0813,31.0347,31.0638,60214.1566
2014-07-24 12:20:00,53.38,53.38,53.29,53.29,55346.96147962732,31.0697,31.0697,31.0173,31.0173,55346.9615
2014-07-24 12:25:00,53.29,53.34,53.27,53.31,49089.13920178001,31.0173,31.0464,31.0056,31.0289,49089.1392
2014-07-24 12:30:00,53.31,53.33,53.29,53.33,49367.264636351,31.0289,31.0405,31.0173,31.0405,49367.2646
2014-07-24 12:35:00,53.33,53.35,53.29,53.34,43665.69322764567,31.0405,31.0522,31.0173,31.0464,43665.6932
2014-07-24 12:40:00,53.34,53.37,53.29,53.37,89139.20178000278,31.0464,31.0638,31.0173,31.0638,89139.2018
2014-07-24 12:45:00,53.36,53.41,53.36,53.41,52009.45626477542,31.058,31.0871,31.058,31.0871,52009.4563
2014-07-24 12:50:00,53.42,53.46,53.41,53.44,47420.38659435406,31.0929,31.1162,31.0871,31.1046,47420.3866
2014-07-24 12:55:00,53.44,53.46,53.43,53.45,40328.18801279378,31.1046,31.1162,31.0988,31.1104,40328.188
2014-07-24 13:00:00,53.46,53.46,53.36,53.36,38520.37268808233,31.1162,31.1162,31.058,31.058,38520.3727
2014-07-24 13:05:00,53.36,53.38,53.3,53.31,59518.84299819219,31.058,31.0697,31.0231,31.0289,59518.843
2014-07-24 13:10:00,53.31,53.34,53.29,53.3,69253.2332081769,31.0289,31.0464,31.0173,31.0231,69253.2332
2014-07-24 13:15:00,53.3,53.32,53.29,53.29,82325.12863301349,31.0231,31.0347,31.0173,31.0173,82325.1286
2014-07-24 13:20:00,53.29,53.31,53.28,53.29,77318.87081073565,31.0173,31.0289,31.0114,31.0173,77318.8708
2014-07-24 13:25:00,53.3,53.31,53.29,53.29,47698.51202892505,31.0231,31.0289,31.0173,31.0173,47698.512
2014-07-24 13:30:00,53.29,53.33,53.29,53.31,84132.94395772494,31.0173,31.0405,31.0173,31.0289,84132.944
2014-07-24 13:35:00,53.31,53.32,53.29,53.29,92476.70699485469,31.0289,31.0347,31.0173,31.0173,92476.707
2014-07-24 13:40:00,53.29,53.31,53.29,53.3,39771.93714365179,31.0173,31.0289,31.0173,31.0231,39771.9371
2014-07-24 13:45:00,53.3,53.3,53.22,53.23,91503.2679738562,31.0231,31.0231,30.9765,30.9823,91503.268
2014-07-24 13:50:00,53.23,53.26,53.17,53.18,137811.15282992632,30.9823,30.9998,30.9474,30.9532,137811.1528
2014-07-24 13:55:00,53.18,53.23,53.18,53.21,75789.1809205952,30.9532,30.9823,30.9532,30.9707,75789.1809
2014-07-24 14:00:00,53.21,53.21,53.18,53.19,40189.12529550828,30.9707,30.9707,30.9532,30.9591,40189.1253
2014-07-24 14:05:00,53.19,53.19,53.18,53.18,20998.47031010986,30.9591,30.9591,30.9532,30.9532,20998.4703
2014-07-24 14:10:00,53.18,53.18,53.16,53.17,25448.477263245724,30.9532,30.9532,30.9416,30.9474,25448.4773
2014-07-24 14:15:00,53.17,53.23,53.16,53.2,109720.48393825616,30.9474,30.9823,30.9416,30.9649,109720.4839
2014-07-24 14:20:00,53.21,53.22,53.2,53.21,36156.3064942289,30.9707,30.9765,30.9649,30.9707,36156.3065
2014-07-24 14:25:00,53.21,53.23,53.2,53.21,85106.38297872341,30.9707,30.9823,30.9649,30.9707,85106.383
2014-07-24 14:30:00,53.21,53.23,53.2,53.23,55486.02419691281,30.9707,30.9823,30.9649,30.9823,55486.0242
2014-07-24 14:35:00,53.23,53.23,53.18,53.18,80517.31330830205,30.9823,30.9823,30.9532,30.9532,80517.3133
2014-07-24 14:40:00,53.18,53.18,53.07,53.09,142678.34793491865,30.9532,30.9532,30.8892,30.9009,142678.3479
2014-07-24 14:45:00,53.09,53.14,53.08,53.13,55625.08691419831,30.9009,30.93,30.895,30.9241,55625.0869
2014-07-24 14:50:00,53.14,53.16,53.13,53.15,55486.02419691281,30.93,30.9416,30.9241,30.9358,55486.0242
2014-07-24 14:55:00,53.16,53.16,53.09,53.11,69670.42136003338,30.9416,30.9416,30.9009,30.9125,69670.4214
2014-07-24 15:00:00,53.11,53.15,53.08,53.13,59101.6548463357,30.9125,30.9358,30.895,30.9241,59101.6548
2014-07-24 15:05:00,53.13,53.18,53.11,53.18,42831.316923932696,30.9241,30.9532,30.9125,30.9532,42831.3169
2014-07-24 15:10:00,53.18,53.18,53.13,53.17,52565.7071339174,30.9532,30.9532,30.9241,30.9474,52565.7071
2014-07-24 15:15:00,53.16,53.18,53.14,53.17,72312.6129884578,30.9416,30.9532,30.93,30.9474,72312.613
2014-07-24 15:20:00,53.17,53.17,53.12,53.13,86218.88471700737,30.9474,30.9474,30.9183,30.9241,86218.8847
2014-07-24 15:25:00,53.13,53.18,53.13,53.13,149492.42108190796,30.9241,30.9532,30.9241,30.9241,149492.4211
2014-07-24 15:30:00,53.14,53.18,53.14,53.15,194687.80419969407,30.93,30.9532,30.93,30.9358,194687.8042
2014-07-24 15:35:00,53.15,53.16,53.13,53.15,190515.9226811292,30.9358,30.9416,30.9241,30.9358,190515.9227
2014-07-24 15:40:00,53.16,53.16,53.13,53.15,179390.90529828955,30.9416,30.9416,30.9241,30.9358,179390.9053
2014-07-24 15:45:00,53.15,53.17,53.13,53.16,448199.1378111529,30.9358,30.9474,30.9241,30.9416,448199.1378
2014-07-24 15:50:00,53.16,53.16,53.11,53.11,396189.6815463774,30.9416,30.9416,30.9125,30.9125,396189.6815
2014-07-24 15:55:00,53.12,53.13,53.02,53.1,424836.6013071896,30.9183,30.9241,30.8601,30.9067,424836.6013
2014-07-25 09:30:00,53.13,53.39,53.13,53.29,172715.89486858575,30.9241,31.0755,30.9241,31.0173,172715.8949
2014-07-25 09:35:00,53.29,53.39,53.16,53.3,123487.69294952023,31.0173,31.0755,30.9416,31.0231,123487.6929
2014-07-25 09:40:00,53.3,53.37,53.29,53.34,97900.15296898902,31.0231,31.0638,31.0173,31.0464,97900.153
2014-07-25 09:45:00,53.33,53.35,53.29,53.3,101515.78361841192,31.0405,31.0522,31.0173,31.0231,101515.7836
2014-07-25 09:50:00,53.3,53.34,53.29,53.33,86775.13558614936,31.0231,31.0464,31.0173,31.0405,86775.1356
2014-07-25 09:55:00,53.33,53.33,53.27,53.31,65776.6652760395,31.0405,31.0405,31.0056,31.0289,65776.6653
2014-07-25 10:00:00,53.31,53.32,53.29,53.3,61465.72104018913,31.0289,31.0347,31.0173,31.0231,61465.721
2014-07-25 10:05:00,53.31,53.32,53.27,53.29,65498.5398414685,31.0289,31.0347,31.0056,31.0173,65498.5398
2014-07-25 10:10:00,53.29,53.31,53.29,53.31,47698.51202892505,31.0173,31.0289,31.0173,31.0289,47698.512
2014-07-25 10:15:00,53.31,53.34,53.29,53.31,123070.50479766376,31.0289,31.0464,31.0173,31.0289,123070.5048
2014-07-25 10:20:00,53.31,53.32,53.29,53.3,64942.288972326525,31.0289,31.0347,31.0173,31.0231,64942.289
2014-07-25 10:25:00,53.31,53.31,53.29,53.31,38659.43540536783,31.0289,31.0289,31.0173,31.0289,38659.4354
2014-07-25 10:30:00,53.31,53.31,53.29,53.31,50062.57822277848,31.0289,31.0289,31.0173,31.0289,50062.5782
2014-07-25 10:35:00,53.31,53.31,53.29,53.29,55903.2123487693,31.0289,31.0289,31.0173,31.0173,55903.2123
2014-07-25 10:40:00,53.29,53.41,53.29,53.41,95675.14949242109,31.0173,31.0871,31.0173,31.0871,95675.1495
2014-07-25 10:45:00,53.4,53.46,53.37,53.46,75511.0554860242,31.0813,31.1162,31.0638,31.1162,75511.0555
2014-07-25 10:50:00,53.46,53.5,53.46,53.48,97204.83938256156,31.1162,31.1395,31.1162,31.1279,97204.8394
2014-07-25 10:55:00,53.47,53.48,53.35,53.38,93311.08329856768,31.122,31.1279,31.0522,31.0697,93311.0833
2014-07-25 11:00:00,53.39,53.39,53.3,53.37,30871.923237380062,31.0755,31.0755,31.0231,31.0638,30871.9232
2014-07-25 11:05:00,53.39,53.39,53.31,53.35,29898.484216381592,31.0755,31.0755,31.0289,31.0522,29898.4842
2014-07-25 11:10:00,53.35,53.37,53.24,53.24,71478.23668474483,31.0522,31.0638,30.9882,30.9882,71478.2367
2014-07-25 11:15:00,53.26,53.26,53.22,53.23,53678.208872201365,30.9998,30.9998,30.9765,30.9823,53678.2089
2014-07-25 11:20:00,53.23,53.26,53.18,53.19,32540.67584480601,30.9823,30.9998,30.9532,30.9591,32540.6758
2014-07-25 11:25:00,53.19,53.23,53.18,53.22,27951.60617438465,30.9591,30.9823,30.9532,30.9765,27951.6062
2014-07-25 11:30:00,53.21,53.26,53.21,53.25,44500.06953135865,30.9707,30.9998,30.9707,30.994,44500.0695
2014-07-25 11:35:00,53.26,53.26,53.2,53.24,52426.64441663191,30.9998,30.9998,30.9649,30.9882,52426.6444
2014-07-25 11:40:00,53.24,53.26,53.21,53.25,86636.07286886386,30.9882,30.9998,30.9707,30.994,86636.0729
2014-07-25 11:45:00,53.25,53.27,53.23,53.26,55068.83604505633,30.994,31.0056,30.9823,30.9998,55068.836
2014-07-25 11:50:00,53.26,53.29,53.24,53.27,13628.146293978583,30.9998,31.0173,30.9882,31.0056,13628.1463
2014-07-25 11:55:00,53.28,53.31,53.28,53.28,18078.15324711445,31.0114,31.0289,31.0114,31.0114,18078.1532
2014-07-25 12:00:00,53.28,53.32,53.28,53.31,19051.59226811292,31.0114,31.0347,31.0114,31.0289,19051.5923
2014-07-25 12:05:00,53.31,53.33,53.29,53.31,44917.25768321513,31.0289,31.0405,31.0173,31.0289,44917.2577
2014-07-25 12:10:00,53.31,53.31,53.27,53.3,40050.06257822278,31.0289,31.0289,31.0056,31.0231,40050.0626
2014-07-25 12:15:00,53.3,53.31,53.29,53.31,23779.724655819777,31.0231,31.0289,31.0173,31.0289,23779.7247
2014-07-25 12:20:00,53.31,53.31,53.28,53.28,14184.397163120568,31.0289,31.0289,31.0114,31.0114,14184.3972
2014-07-25 12:25:00,53.29,53.29,53.27,53.27,12654.707272980117,31.0173,31.0173,31.0056,31.0056,12654.7073
2014-07-25 12:30:00,53.27,53.28,53.25,53.27,20720.34487553887,31.0056,31.0114,30.994,31.0056,20720.3449
2014-07-25 12:35:00,53.27,53.28,53.26,53.27,24614.100959532752,31.0056,31.0114,30.9998,31.0056,24614.101
2014-07-25 12:40:00,53.28,53.28,53.26,53.26,13071.895424836604,31.0114,31.0114,30.9998,30.9998,13071.8954
2014-07-25 12:45:00,53.26,53.28,53.25,53.28,26421.916284244195,30.9998,31.0114,30.994,31.0114,26421.9163
2014-07-25 12:50:00,53.28,53.28,53.27,53.28,20581.28215825337,31.0114,31.0114,31.0056,31.0114,20581.2822
2014-07-25 12:55:00,53.28,53.3,53.27,53.3,36573.49464608539,31.0114,31.0231,31.0056,31.0231,36573.4946
2014-07-25 13:00:00,53.3,53.3,53.29,53.3,14879.710749548049,31.0231,31.0231,31.0173,31.0231,14879.7107
2014-07-25 13:05:00,53.3,53.31,53.28,53.29,22528.16020025032,31.0231,31.0289,31.0114,31.0173,22528.1602
2014-07-25 13:10:00,53.29,53.31,53.28,53.3,37546.93366708386,31.0173,31.0289,31.0114,31.0231,37546.9337
2014-07-25 13:15:00,53.3,53.3,53.28,53.28,12932.832707551106,31.0231,31.0231,31.0114,31.0114,12932.8327
2014-07-25 13:20:00,53.28,53.28,53.21,53.22,39493.8117090808,31.0114,31.0114,30.9707,30.9765,39493.8117
2014-07-25 13:25:00,53.21,53.25,53.21,53.23,44221.94409678766,30.9707,30.994,30.9707,30.9823,44221.9441
2014-07-25 13:30:00,53.23,53.24,53.2,53.2,38937.560839938815,30.9823,30.9882,30.9649,30.9649,38937.5608
2014-07-25 13:35:00,53.2,53.21,53.17,53.18,42553.19148936171,30.9649,30.9707,30.9474,30.9532,42553.1915
2014-07-25 13:40:00,53.18,53.19,53.18,53.19,16687.52607425949,30.9532,30.9591,30.9532,30.9591,16687.5261
2014-07-25 13:45:00,53.19,53.25,53.19,53.24,34904.74203865944,30.9591,30.994,30.9591,30.9882,34904.742
2014-07-25 13:50:00,53.24,53.24,53.21,53.23,26700.041718815188,30.9882,30.9882,30.9707,30.9823,26700.0417
2014-07-25 13:55:00,53.24,53.24,53.21,53.21,13210.958142122096,30.9882,30.9882,30.9707,30.9707,13210.9581
2014-07-25 14:00:00,53.21,53.23,53.18,53.21,42831.316923932696,30.9707,30.9823,30.9532,30.9707,42831.3169
2014-07-25 14:05:00,53.21,53.23,53.21,53.23,46586.01029064108,30.9707,30.9823,30.9707,30.9823,46586.0103
2014-07-25 14:10:00,53.23,53.23,53.21,53.21,34487.553886802954,30.9823,30.9823,30.9707,30.9707,34487.5539
2014-07-25 14:15:00,53.21,53.23,53.21,53.23,31289.111389236547,30.9707,30.9823,30.9707,30.9823,31289.1114
2014-07-25 14:20:00,53.22,53.23,53.21,53.23,24057.85009039077,30.9765,30.9823,30.9707,30.9823,24057.8501
2014-07-25 14:25:00,53.23,53.23,53.21,53.22,33792.24030037547,30.9823,30.9823,30.9707,30.9765,33792.2403
2014-07-25 14:30:00,53.23,53.23,53.21,53.22,34765.679321373944,30.9823,30.9823,30.9707,30.9765,34765.6793
2014-07-25 14:35:00,53.23,53.23,53.21,53.22,21137.53302739536,30.9823,30.9823,30.9707,30.9765,21137.533
2014-07-25 14:40:00,53.21,53.25,53.21,53.25,38242.24725351133,30.9707,30.994,30.9707,30.994,38242.2473
2014-07-25 14:45:00,53.24,53.26,53.23,53.23,46725.07300792658,30.9882,30.9998,30.9823,30.9823,46725.073
2014-07-25 14:50:00,53.23,53.23,53.19,53.2,95953.27492699208,30.9823,30.9823,30.9591,30.9649,95953.2749
2014-07-25 14:55:00,53.21,53.21,53.2,53.21,38937.560839938815,30.9707,30.9707,30.9649,30.9707,38937.5608
2014-07-25 15:00:00,53.21,53.22,53.2,53.21,31150.04867195105,30.9707,30.9765,30.9649,30.9707,31150.0487
2014-07-25 15:05:00,53.21,53.21,53.2,53.21,25170.35182867473,30.9707,30.9707,30.9649,30.9707,25170.3518
2014-07-25 15:10:00,53.21,53.21,53.21,53.21,47976.63746349604,30.9707,30.9707,30.9707,30.9707,47976.6375
2014-07-25 15:15:00,53.21,53.21,53.2,53.21,23501.599221248784,30.9707,30.9707,30.9649,30.9707,23501.5992
2014-07-25 15:20:00,53.21,53.21,53.21,53.21,18773.46683354193,30.9707,30.9707,30.9707,30.9707,18773.4668
2014-07-25 15:25:00,53.21,53.21,53.21,53.21,25448.477263245724,30.9707,30.9707,30.9707,30.9707,25448.4773
2014-07-25 15:30:00,53.21,53.21,53.18,53.2,49367.264636351,30.9707,30.9707,30.9532,30.9649,49367.2646
2014-07-25 15:35:00,53.2,53.21,53.19,53.2,36156.3064942289,30.9649,30.9707,30.9591,30.9649,36156.3065
2014-07-25 15:40:00,53.21,53.21,53.19,53.2,61465.72104018913,30.9707,30.9707,30.9591,30.9649,61465.721
2014-07-25 15:45:00,53.21,53.21,53.2,53.21,122931.44208037826,30.9707,30.9707,30.9649,30.9707,122931.4421
2014-07-25 15:50:00,53.21,53.21,53.21,53.21,76623.55722430817,30.9707,30.9707,30.9707,30.9707,76623.5572
2014-07-25 15:55:00,53.21,53.23,53.21,53.23,253928.52176331528,30.9707,30.9823,30.9707,30.9823,253928.5218
2014-07-28 09:30:00,53.35,53.5,53.26,53.34,80239.18787373106,31.0522,31.1395,30.9998,31.0464,80239.1879
2014-07-28 09:35:00,53.36,53.5,53.33,53.34,45890.6967042136,31.058,31.1395,31.0405,31.0464,45890.6967
2014-07-28 09:40:00,53.34,53.34,53.14,53.14,106939.22959254624,31.0464,31.0464,30.93,30.93,106939.2296
2014-07-28 09:45:00,53.13,53.24,53.08,53.11,69948.54679460438,30.9241,30.9882,30.895,30.9125,69948.5468
2014-07-28 09:50:00,53.11,53.16,53.07,53.12,54373.522458628846,30.9125,30.9416,30.8892,30.9183,54373.5225
2014-07-28 09:55:00,53.12,53.21,53.08,53.21,46168.8221387846,30.9183,30.9707,30.895,30.9707,46168.8221
2014-07-28 10:00:00,53.21,53.21,53.06,53.1,58267.27854262273,30.9707,30.9707,30.8834,30.9067,58267.2785
2014-07-28 10:05:00,53.11,53.21,53.11,53.16,44917.25768321513,30.9125,30.9707,30.9125,30.9416,44917.2577
2014-07-28 10:10:00,53.16,53.21,53.14,53.21,24614.100959532752,30.9416,30.9707,30.93,30.9707,24614.101
2014-07-28 10:15:00,53.21,53.21,53.16,53.18,43387.56779307468,30.9707,30.9707,30.9416,30.9532,43387.5678
2014-07-28 10:20:00,53.18,53.21,53.16,53.21,39632.874426366296,30.9532,30.9707,30.9416,30.9707,39632.8744
2014-07-28 10:25:00,53.21,53.31,53.2,53.3,49923.51550549298,30.9707,31.0289,30.9649,31.0231,49923.5155
2014-07-28 10:30:00,53.31,53.31,53.22,53.22,42275.06605479072,31.0289,31.0289,30.9765,30.9765,42275.0661
2014-07-28 10:35:00,53.22,53.24,53.2,53.21,66054.7907106105,30.9765,30.9882,30.9649,30.9707,66054.7907
2014-07-28 10:40:00,53.21,53.23,53.21,53.23,46864.13572521207,30.9707,30.9823,30.9707,30.9823,46864.1357
2014-07-28 10:45:00,53.23,53.25,53.21,53.24,62856.34821304409,30.9823,30.994,30.9707,30.9882,62856.3482
2014-07-28 10:50:00,53.24,53.24,53.21,53.21,79961.06243916007,30.9882,30.9882,30.9707,30.9707,79961.0624
2014-07-28 10:55:00,53.21,53.23,53.2,53.21,60353.21930190516,30.9707,30.9823,30.9649,30.9707,60353.2193
2014-07-28 11:00:00,53.21,53.23,53.2,53.22,65359.47712418301,30.9707,30.9823,30.9649,30.9765,65359.4771
2014-07-28 11:05:00,53.22,53.23,53.21,53.23,45056.32040050063,30.9765,30.9823,30.9707,30.9823,45056.3204
2014-07-28 11:10:00,53.23,53.26,53.21,53.21,201362.81462939788,30.9823,30.9998,30.9707,30.9707,201362.8146
2014-07-28 11:15:00,53.21,53.22,53.16,53.22,90668.89167014325,30.9707,30.9765,30.9416,30.9765,90668.8917
2014-07-28 11:20:00,53.21,53.23,53.16,53.17,157836.1841190377,30.9707,30.9823,30.9416,30.9474,157836.1841
2014-07-28 11:25:00,53.17,53.23,53.17,53.23,39771.93714365179,30.9474,30.9823,30.9474,30.9823,39771.9371
2014-07-28 11:30:00,53.23,53.26,53.23,53.25,38381.30997079684,30.9823,30.9998,30.9823,30.994,38381.31
2014-07-28 11:35:00,53.25,53.25,53.22,53.24,28507.85704352664,30.994,30.994,30.9765,30.9882,28507.857
2014-07-28 11:40:00,53.24,53.24,53.2,53.23,54512.58517591434,30.9882,30.9882,30.9649,30.9823,54512.5852
2014-07-28 11:45:00,53.23,53.23,53.21,53.22,26560.979001529693,30.9823,30.9823,30.9707,30.9765,26560.979
2014-07-28 11:50:00,53.23,53.24,53.22,53.22,19190.65498539841,30.9823,30.9882,30.9765,30.9765,19190.655
2014-07-28 11:55:00,53.22,53.26,53.21,53.22,55903.2123487693,30.9765,30.9998,30.9707,30.9765,55903.2123
2014-07-28 12:00:00,53.22,53.26,53.21,53.21,58128.21582533723,30.9765,30.9998,30.9707,30.9707,58128.2158
2014-07-28 12:05:00,53.22,53.25,53.21,53.23,15714.087053261022,30.9765,30.994,30.9707,30.9823,15714.0871
2014-07-28 12:10:00,53.23,53.25,53.22,53.22,37685.99638436936,30.9823,30.994,30.9765,30.9765,37685.9964
2014-07-28 12:15:00,53.23,53.24,53.21,53.23,21971.90933110833,30.9823,30.9882,30.9707,30.9823,21971.9093
2014-07-28 12:20:00,53.22,53.23,53.21,53.23,20442.21944096788,30.9765,30.9823,30.9707,30.9823,20442.2194
2014-07-28 12:25:00,53.23,53.25,53.22,53.23,23223.4737866778,30.9823,30.994,30.9765,30.9823,23223.4738
2014-07-28 12:30:00,53.22,53.23,53.22,53.22,23640.66193853428,30.9765,30.9823,30.9765,30.9765,23640.6619
2014-07-28 12:35:00,53.23,53.24,53.22,53.23,22250.034765679324,30.9823,30.9882,30.9765,30.9823,22250.0348
2014-07-28 12:40:00,53.23,53.24,53.22,53.23,26004.72813238771,30.9823,30.9882,30.9765,30.9823,26004.7281
2014-07-28 12:45:00,53.23,53.26,53.23,53.23,35043.80475594493,30.9823,30.9998,30.9823,30.9823,35043.8048
2014-07-28 12:50:00,53.23,53.25,53.22,53.22,31150.04867195105,30.9823,30.994,30.9765,30.9765,31150.0487
2014-07-28 12:55:00,53.23,53.25,53.22,53.24,24614.100959532752,30.9823,30.994,30.9765,30.9882,24614.101
2014-07-28 13:00:00,53.23,53.26,53.23,53.23,32540.67584480601,30.9823,30.9998,30.9823,30.9823,32540.6758
2014-07-28 13:05:00,53.23,53.25,53.21,53.22,81212.62689472953,30.9823,30.994,30.9707,30.9765,81212.6269
2014-07-28 13:10:00,53.22,53.23,53.22,53.23,16826.58879154499,30.9765,30.9823,30.9765,30.9823,16826.5888
2014-07-28 13:15:00,53.23,53.25,53.22,53.23,16687.52607425949,30.9823,30.994,30.9765,30.9823,16687.5261
2014-07-28 13:20:00,53.23,53.27,53.23,53.25,62300.0973439021,30.9823,31.0056,30.9823,30.994,62300.0973
2014-07-28 13:25:00,53.24,53.25,53.23,53.24,56459.46321791128,30.9882,30.994,30.9823,30.9882,56459.4632
2014-07-28 13:30:00,53.24,53.27,53.23,53.26,123765.81838409124,30.9882,31.0056,30.9823,30.9998,123765.8184
2014-07-28 13:35:00,53.26,53.28,53.22,53.23,134195.5221805034,30.9998,31.0114,30.9765,30.9823,134195.5222
2014-07-28 13:40:00,53.23,53.25,53.22,53.25,51453.20539563344,30.9823,30.994,30.9765,30.994,51453.2054
2014-07-28 13:45:00,53.25,53.27,53.23,53.24,42692.2542066472,30.994,31.0056,30.9823,30.9882,42692.2542
2014-07-28 13:50:00,53.24,53.26,53.24,53.26,34765.679321373944,30.9882,30.9998,30.9882,30.9998,34765.6793
2014-07-28 13:55:00,53.26,53.26,53.21,53.23,90112.64080100124,30.9998,30.9998,30.9707,30.9823,90112.6408
2014-07-28 14:00:00,53.23,53.23,53.21,53.21,77040.74537616466,30.9823,30.9823,30.9707,30.9707,77040.7454
2014-07-28 14:05:00,53.21,53.23,53.21,53.23,18912.529550827425,30.9707,30.9823,30.9707,30.9823,18912.5296
2014-07-28 14:10:00,53.23,53.27,53.22,53.26,65915.727993325,30.9823,31.0056,30.9765,30.9998,65915.728
2014-07-28 14:15:00,53.26,53.27,53.24,53.26,41579.75246836324,30.9998,31.0056,30.9882,30.9998,41579.7525
2014-07-28 14:20:00,53.26,53.31,53.26,53.3,32679.738562091505,30.9998,31.0289,30.9998,31.0231,32679.7386
2014-07-28 14:25:00,53.29,53.34,53.29,53.32,25170.35182867473,31.0173,31.0464,31.0173,31.0347,25170.3518
2014-07-28 14:30:00,53.32,53.35,53.31,53.35,32818.801279377,31.0347,31.0522,31.0289,31.0522,32818.8013
2014-07-28 14:35:00,53.34,53.36,53.32,53.32,36434.431928799895,31.0464,31.058,31.0347,31.0347,36434.4319
2014-07-28 14:40:00,53.32,53.34,53.31,53.32,26978.16715338618,31.0347,31.0464,31.0289,31.0347,26978.1672
2014-07-28 14:45:00,53.33,53.37,53.33,53.37,25031.28911138924,31.0405,31.0638,31.0405,31.0638,25031.2891
2014-07-28 14:50:00,53.37,53.39,53.34,53.34,44082.88137950216,31.0638,31.0755,31.0464,31.0464,44082.8814
2014-07-28 14:55:00,53.34,53.38,53.34,53.37,28785.982478097623,31.0464,31.0697,31.0464,31.0638,28785.9825
2014-07-28 15:00:00,53.36,53.37,53.34,53.35,19746.9058545404,31.058,31.0638,31.0464,31.0522,19746.9059
2014-07-28 15:05:00,53.35,53.36,53.3,53.33,47142.26115978307,31.0522,31.058,31.0231,31.0405,47142.2612
2014-07-28 15:10:00,53.33,53.34,53.31,53.32,45612.57126964261,31.0405,31.0464,31.0289,31.0347,45612.5713
2014-07-28 15:15:00,53.32,53.34,53.32,53.34,34904.74203865944,31.0347,31.0464,31.0347,31.0464,34904.742
2014-07-28 15:20:00,53.33,53.34,53.32,53.32,42275.06605479072,31.0405,31.0464,31.0347,31.0347,42275.0661
2014-07-28 15:25:00,53.32,53.33,53.3,53.3,53121.958003059386,31.0347,31.0405,31.0231,31.0231,53121.958
2014-07-28 15:30:00,53.31,53.34,53.31,53.33,60909.47017104715,31.0289,31.0464,31.0289,31.0405,60909.4702
2014-07-28 15:35:00,53.34,53.34,53.33,53.34,62717.2854957586,31.0464,31.0464,31.0405,31.0464,62717.2855
2014-07-28 15:40:00,53.34,53.36,53.31,53.36,106382.97872340426,31.0464,31.058,31.0289,31.058,106382.9787
2014-07-28 15:45:00,53.36,53.36,53.31,53.31,95536.0867751356,31.058,31.058,31.0289,31.0289,95536.0868
2014-07-28 15:50:00,53.31,53.31,53.29,53.31,108329.8567654012,31.0289,31.0289,31.0173,31.0289,108329.8568
2014-07-28 15:55:00,53.31,53.33,53.31,53.33,151578.3618411904,31.0289,31.0405,31.0289,31.0405,151578.3618
2014-07-29 09:30:00,53.55,53.73,53.36,53.7,103045.47350855236,31.1686,31.2734,31.058,31.2559,103045.4735
2014-07-29 09:35:00,53.7,53.79,53.63,53.66,62161.03462661661,31.2559,31.3083,31.2152,31.2326,62161.0346
2014-07-29 09:40:00,53.7,53.77,53.67,53.76,73564.17744402726,31.2559,31.2966,31.2384,31.2908,73564.1774
2014-07-29 09:45:00,53.76,53.82,53.59,53.8,134473.6476150744,31.2908,31.3258,31.1919,31.3141,134473.6476
2014-07-29 09:50:00,53.8,53.86,53.78,53.86,88165.76275900431,31.3141,31.349,31.3025,31.349,88165.7628
2014-07-29 09:55:00,53.86,53.97,53.85,53.97,115282.992629676,31.349,31.4131,31.3432,31.4131,115282.9926
2014-07-29 10:00:00,53.97,53.99,53.84,53.89,69948.54679460438,31.4131,31.4247,31.3374,31.3665,69948.5468
2014-07-29 10:05:00,53.9,53.98,53.9,53.97,80795.43874287304,31.3723,31.4189,31.3723,31.4131,80795.4387
2014-07-29 10:10:00,53.98,53.98,53.93,53.95,51731.33083020442,31.4189,31.4189,31.3898,31.4014,51731.3308
2014-07-29 10:15:00,53.96,53.96,53.87,53.92,52287.58169934641,31.4072,31.4072,31.3549,31.384,52287.5817
2014-07-29 10:20:00,53.92,53.96,53.92,53.92,50201.640940063975,31.384,31.4072,31.384,31.384,50201.6409
2014-07-29 10:25:00,53.92,53.93,53.87,53.93,56598.525935196776,31.384,31.3898,31.3549,31.3898,56598.5259
2014-07-29 10:30:00,53.93,53.95,53.82,53.82,59657.90571547768,31.3898,31.4014,31.3258,31.3258,59657.9057
2014-07-29 10:35:00,53.82,53.83,53.75,53.77,71756.36211931582,31.3258,31.3316,31.285,31.2966,71756.3621
2014-07-29 10:40:00,53.77,53.78,53.7,53.72,39076.62355722431,31.2966,31.3025,31.2559,31.2675,39076.6236
2014-07-29 10:45:00,53.72,53.72,53.62,53.62,76206.36907245168,31.2675,31.2675,31.2093,31.2093,76206.3691
2014-07-29 10:50:00,53.64,53.66,53.56,53.57,103184.53622583786,31.221,31.2326,31.1744,31.1802,103184.5362
2014-07-29 10:55:00,53.57,53.57,53.48,53.48,72312.6129884578,31.1802,31.1802,31.1279,31.1279,72312.613
2014-07-29 11:00:00,53.48,53.53,53.44,53.45,40606.313447364766,31.1279,31.157,31.1046,31.1104,40606.3134
2014-07-29 11:05:00,53.44,53.45,53.34,53.34,151439.2991239049,31.1046,31.1104,31.0464,31.0464,151439.2991
2014-07-29 11:10:00,53.33,53.34,53.22,53.24,128633.0134890836,31.0405,31.0464,30.9765,30.9882,128633.0135
2014-07-29 11:15:00,53.24,53.34,53.23,53.33,49367.264636351,30.9882,31.0464,30.9823,31.0405,49367.2646
2014-07-29 11:20:00,53.32,53.37,53.3,53.37,24196.912807676264,31.0347,31.0638,31.0231,31.0638,24196.9128
2014-07-29 11:25:00,53.36,53.36,53.29,53.29,41301.62703379225,31.058,31.058,31.0173,31.0173,41301.627
2014-07-29 11:30:00,53.28,53.29,53.21,53.21,127798.6371853706,31.0114,31.0173,30.9707,30.9707,127798.6372
2014-07-29 11:35:00,53.21,53.3,53.19,53.26,101793.9090529829,30.9707,31.0231,30.9591,30.9998,101793.9091
2014-07-29 11:40:00,53.26,53.29,53.23,53.29,22389.09748296482,30.9998,31.0173,30.9823,31.0173,22389.0975
2014-07-29 11:45:00,53.29,53.36,53.28,53.3,51314.14267834794,31.0173,31.058,31.0114,31.0231,51314.1427
2014-07-29 11:50:00,53.31,53.33,53.23,53.24,43943.81866221666,31.0289,31.0405,30.9823,30.9882,43943.8187
2014-07-29 11:55:00,53.24,53.29,53.21,53.29,59518.84299819219,30.9882,31.0173,30.9707,31.0173,59518.843
2014-07-29 12:00:00,53.29,53.32,53.27,53.28,40050.06257822278,31.0173,31.0347,31.0056,31.0114,40050.0626
2014-07-29 12:05:00,53.28,53.35,53.28,53.35,30176.60965095258,31.0114,31.0522,31.0114,31.0522,30176.6097
2014-07-29 12:10:00,53.35,53.41,53.35,53.36,41440.68975107774,31.0522,31.0871,31.0522,31.058,41440.6898
2014-07-29 12:15:00,53.38,53.41,53.36,53.38,28229.73160895564,31.0697,31.0871,31.058,31.0697,28229.7316
2014-07-29 12:20:00,53.38,53.46,53.36,53.45,32123.48769294952,31.0697,31.1162,31.058,31.1104,32123.4877
2014-07-29 12:25:00,53.45,53.47,53.44,53.44,18356.27868168544,31.1104,31.122,31.1046,31.1046,18356.2787
2014-07-29 12:30:00,53.45,53.46,53.41,53.44,30593.79780280907,31.1104,31.1162,31.0871,31.1046,30593.7978
2014-07-29 12:35:00,53.45,53.52,53.44,53.51,31706.299541093034,31.1104,31.1511,31.1046,31.1453,31706.2995
2014-07-29 12:40:00,53.51,53.52,53.45,53.48,26143.790849673205,31.1453,31.1511,31.1104,31.1279,26143.7908
2014-07-29 12:45:00,53.49,53.52,53.47,53.52,34209.42845223196,31.1337,31.1511,31.122,31.1511,34209.4285
2014-07-29 12:50:00,53.52,53.52,53.51,53.51,11125.017382839662,31.1511,31.1511,31.1453,31.1453,11125.0174
2014-07-29 12:55:00,53.52,53.54,53.5,53.5,27951.60617438465,31.1511,31.1628,31.1395,31.1395,27951.6062
2014-07-29 13:00:00,53.51,53.52,53.5,53.51,41023.50159922125,31.1453,31.1511,31.1395,31.1453,41023.5016
2014-07-29 13:05:00,53.51,53.53,53.5,53.53,37407.870949798365,31.1453,31.157,31.1395,31.157,37407.8709
2014-07-29 13:10:00,53.53,53.53,53.47,53.47,23918.78737310527,31.157,31.157,31.122,31.122,23918.7874
2014-07-29 13:15:00,53.47,53.47,53.42,53.47,53400.083437630376,31.122,31.122,31.0929,31.122,53400.0834
2014-07-29 13:20:00,53.47,53.52,53.47,53.52,26560.979001529693,31.122,31.1511,31.122,31.1511,26560.979
2014-07-29 13:25:00,53.52,53.52,53.47,53.48,37129.74551522737,31.1511,31.1511,31.122,31.1279,37129.7455
2014-07-29 13:30:00,53.49,53.49,53.4,53.4,35600.05562508692,31.1337,31.1337,31.0813,31.0813,35600.0556
2014-07-29 13:35:00,53.4,53.41,53.39,53.39,19051.59226811292,31.0813,31.0871,31.0755,31.0755,19051.5923
2014-07-29 13:40:00,53.39,53.45,53.38,53.44,97900.15296898902,31.0755,31.1104,31.0697,31.1046,97900.153
2014-07-29 13:45:00,53.44,53.45,53.42,53.43,83437.63037129746,31.1046,31.1104,31.0929,31.0988,83437.6304
2014-07-29 13:50:00,53.41,53.44,53.41,53.44,21276.595744680853,31.0871,31.1046,31.0871,31.1046,21276.5957
2014-07-29 13:55:00,53.44,53.44,53.41,53.41,20998.47031010986,31.1046,31.1046,31.0871,31.0871,20998.4703
2014-07-29 14:00:00,53.41,53.41,53.34,53.34,32262.550410235017,31.0871,31.0871,31.0464,31.0464,32262.5504
2014-07-29 14:05:00,53.33,53.34,53.3,53.31,26004.72813238771,31.0405,31.0464,31.0231,31.0289,26004.7281
2014-07-29 14:10:00,53.31,53.36,53.31,53.35,26004.72813238771,31.0289,31.058,31.0289,31.0522,26004.7281
2014-07-29 14:15:00,53.34,53.38,53.32,53.32,23501.599221248784,31.0464,31.0697,31.0347,31.0347,23501.5992
2014-07-29 14:20:00,53.33,53.34,53.3,53.3,34209.42845223196,31.0405,31.0464,31.0231,31.0231,34209.4285
2014-07-29 14:25:00,53.3,53.32,53.25,53.32,28785.982478097623,31.0231,31.0347,30.994,31.0347,28785.9825
2014-07-29 14:30:00,53.33,53.36,53.33,53.34,28785.982478097623,31.0405,31.058,31.0405,31.0464,28785.9825
2014-07-29 14:35:00,53.34,53.34,53.28,53.3,27951.60617438465,31.0464,31.0464,31.0114,31.0231,27951.6062
2014-07-29 14:40:00,53.29,53.34,53.28,53.29,28925.04519538312,31.0173,31.0464,31.0114,31.0173,28925.0452
2014-07-29 14:45:00,53.28,53.32,53.27,53.31,29064.107912668616,31.0114,31.0347,31.0056,31.0289,29064.1079
2014-07-29 14:50:00,53.3,53.3,53.27,53.29,15853.149770546515,31.0231,31.0231,31.0056,31.0173,15853.1498
2014-07-29 14:55:00,53.29,53.31,53.26,53.29,33653.17758308998,31.0173,31.0289,30.9998,31.0173,33653.1776
2014-07-29 15:00:00,53.29,53.29,53.25,53.28,34070.36573494646,31.0173,31.0173,30.994,31.0114,34070.3657
2014-07-29 15:05:00,53.29,53.3,53.26,53.28,31010.98595466556,31.0173,31.0231,30.9998,31.0114,31010.986
2014-07-29 15:10:00,53.28,53.29,53.25,53.28,37268.80823251286,31.0114,31.0173,30.994,31.0114,37268.8082
2014-07-29 15:15:00,53.28,53.28,53.2,53.21,86636.07286886386,31.0114,31.0114,30.9649,30.9707,86636.0729
2014-07-29 15:20:00,53.22,53.22,53.15,53.16,70226.67222917537,30.9765,30.9765,30.9358,30.9416,70226.6722
2014-07-29 15:25:00,53.16,53.22,53.13,53.18,81907.94048115701,30.9416,30.9765,30.9241,30.9532,81907.9405
2014-07-29 15:30:00,53.19,53.19,53.13,53.16,76484.49450702267,30.9591,30.9591,30.9241,30.9416,76484.4945
2014-07-29 15:35:00,53.16,53.2,53.14,53.2,58823.52941176471,30.9416,30.9649,30.93,30.9649,58823.5294
2014-07-29 15:40:00,53.2,53.21,53.13,53.13,53539.14615491587,30.9649,30.9707,30.9241,30.9241,53539.1462
2014-07-29 15:45:00,53.13,53.19,53.1,53.19,149770.5465164789,30.9241,30.9591,30.9067,30.9591,149770.5465
2014-07-29 15:50:00,53.19,53.19,53.12,53.14,107078.29230983174,30.9591,30.9591,30.9183,30.93,107078.2923
2014-07-29 15:55:00,53.14,53.14,53.08,53.08,165345.57085245446,30.93,30.93,30.895,30.895,165345.5709
2014-07-30 09:30:00,53.16,53.26,53.07,53.08,159643.99944374914,30.9416,30.9998,30.8892,30.895,159643.9994
2014-07-30 09:35:00,53.08,53.13,52.9,53.0,120150.18773466836,30.895,30.9241,30.7903,30.8485,120150.1877
2014-07-30 09:40:00,52.97,53.18,52.96,53.16,59379.78028090669,30.831,30.9532,30.8252,30.9416,59379.7803
2014-07-30 09:45:00,53.17,53.19,53.08,53.16,79682.93700458908,30.9474,30.9591,30.895,30.9416,79682.937
2014-07-30 09:50:00,53.16,53.19,53.11,53.13,77318.87081073565,30.9416,30.9591,30.9125,30.9241,77318.8708
2014-07-30 09:55:00,53.14,53.2,53.11,53.12,33235.98943123349,30.93,30.9649,30.9125,30.9183,33235.9894
2014-07-30 10:00:00,53.13,53.15,52.93,52.96,89417.32721457379,30.9241,30.9358,30.8077,30.8252,89417.3272
2014-07-30 10:05:00,52.95,53.04,52.9,53.03,52009.45626477542,30.8194,30.8718,30.7903,30.8659,52009.4563
2014-07-30 10:10:00,53.03,53.08,53.02,53.08,44082.88137950216,30.8659,30.895,30.8601,30.895,44082.8814
2014-07-30 10:15:00,53.08,53.15,53.06,53.15,39215.68627450981,30.895,30.9358,30.8834,30.9358,39215.6863
2014-07-30 10:20:00,53.15,53.16,53.11,53.11,45473.50855235712,30.9358,30.9416,30.9125,30.9125,45473.5086
2014-07-30 10:25:00,53.11,53.11,53.04,53.04,36573.49464608539,30.9125,30.9125,30.8718,30.8718,36573.4946
2014-07-30 10:30:00,53.06,53.08,53.03,53.06,33792.24030037547,30.8834,30.895,30.8659,30.8834,33792.2403
2014-07-30 10:35:00,53.06,53.07,52.92,52.93,142122.09706577667,30.8834,30.8892,30.8019,30.8077,142122.0971
2014-07-30 10:40:00,52.94,52.97,52.78,52.78,129328.32707551109,30.8136,30.831,30.7204,30.7204,129328.3271
2014-07-30 10:45:00,52.77,52.78,52.54,52.69,232790.9887359199,30.7146,30.7204,30.5807,30.668,232790.9887
2014-07-30 10:50:00,52.69,52.88,52.67,52.69,228201.91906549857,30.668,30.7786,30.6564,30.668,228201.9191
2014-07-30 10:55:00,52.69,52.77,52.59,52.62,89556.38993185927,30.668,30.7146,30.6098,30.6273,89556.3899
2014-07-30 11:00:00,52.62,52.63,52.53,52.54,69948.54679460438,30.6273,30.6331,30.5749,30.5807,69948.5468
2014-07-30 11:05:00,52.54,52.56,52.51,52.54,78292.30983173412,30.5807,30.5924,30.5633,30.5807,78292.3098
2014-07-30 11:10:00,52.54,52.57,52.53,52.56,78431.37254901961,30.5807,30.5982,30.5749,30.5924,78431.3725
2014-07-30 11:15:00,52.56,52.64,52.54,52.63,72034.48755388681,30.5924,30.6389,30.5807,30.6331,72034.4876
2014-07-30 11:20:00,52.63,52.7,52.6,52.69,35321.93019051592,30.6331,30.6739,30.6157,30.668,35321.9302
2014-07-30 11:25:00,52.68,52.71,52.64,52.7,33653.17758308998,30.6622,30.6797,30.6389,30.6739,33653.1776
2014-07-30 11:30:00,52.7,52.7,52.63,52.69,38242.24725351133,30.6739,30.6739,30.6331,30.668,38242.2473
2014-07-30 11:35:00,52.69,52.7,52.59,52.67,53400.083437630376,30.668,30.6739,30.6098,30.6564,53400.0834
2014-07-30 11:40:00,52.66,52.77,52.65,52.74,76206.36907245168,30.6506,30.7146,30.6448,30.6971,76206.3691
2014-07-30 11:45:00,52.74,52.74,52.6,52.6,21971.90933110833,30.6971,30.6971,30.6157,30.6157,21971.9093
2014-07-30 11:50:00,52.62,52.63,52.57,52.57,18495.341398970937,30.6273,30.6331,30.5982,30.5982,18495.3414
2014-07-30 11:55:00,52.57,52.63,52.56,52.6,26421.916284244195,30.5982,30.6331,30.5924,30.6157,26421.9163
2014-07-30 12:00:00,52.59,52.65,52.59,52.65,18495.341398970937,30.6098,30.6448,30.6098,30.6448,18495.3414
2014-07-30 12:05:00,52.67,52.67,52.59,52.62,22250.034765679324,30.6564,30.6564,30.6098,30.6273,22250.0348
2014-07-30 12:10:00,52.62,52.7,52.6,52.67,22110.97204839383,30.6273,30.6739,30.6157,30.6564,22110.972
2014-07-30 12:15:00,52.67,52.7,52.67,52.7,11125.017382839662,30.6564,30.6739,30.6564,30.6739,11125.0174
2014-07-30 12:20:00,52.7,52.73,52.67,52.7,22110.97204839383,30.6739,30.6913,30.6564,30.6739,22110.972
2014-07-30 12:25:00,52.71,52.71,52.62,52.65,33235.98943123349,30.6797,30.6797,30.6273,30.6448,33235.9894
2014-07-30 12:30:00,52.66,52.68,52.63,52.64,22528.16020025032,30.6506,30.6622,30.6331,30.6389,22528.1602
2014-07-30 12:35:00,52.63,52.69,52.63,52.69,37546.93366708386,30.6331,30.668,30.6331,30.668,37546.9337
2014-07-30 12:40:00,52.68,52.71,52.68,52.68,27673.48073981365,30.6622,30.6797,30.6622,30.6622,27673.4807
2014-07-30 12:45:00,52.69,52.71,52.63,52.64,69670.42136003338,30.668,30.6797,30.6331,30.6389,69670.4214
2014-07-30 12:50:00,52.64,52.64,52.57,52.58,26143.790849673205,30.6389,30.6389,30.5982,30.604,26143.7908
2014-07-30 12:55:00,52.58,52.6,52.58,52.59,16270.337922403003,30.604,30.6157,30.604,30.6098,16270.3379
2014-07-30 13:00:00,52.59,52.59,52.53,52.57,38798.49812265332,30.6098,30.6098,30.5749,30.5982,38798.4981
2014-07-30 13:05:00,52.59,52.59,52.52,52.52,18634.40411625643,30.6098,30.6098,30.5691,30.5691,18634.4041
2014-07-30 13:10:00,52.54,52.57,52.52,52.54,27534.418022528163,30.5807,30.5982,30.5691,30.5807,27534.418
2014-07-30 13:15:00,52.54,52.54,52.38,52.39,94701.71047142262,30.5807,30.5807,30.4876,30.4934,94701.7105
2014-07-30 13:20:00,52.38,52.44,52.38,52.41,46725.07300792658,30.4876,30.5225,30.4876,30.5051,46725.073
2014-07-30 13:25:00,52.42,52.42,52.35,52.4,47559.44931163955,30.5109,30.5109,30.4701,30.4992,47559.4493
2014-07-30 13:30:00,52.42,52.47,52.37,52.46,38659.43540536783,30.5109,30.54,30.4818,30.5342,38659.4354
2014-07-30 13:35:00,52.47,52.47,52.43,52.44,25587.539980531223,30.54,30.54,30.5167,30.5225,25587.54
2014-07-30 13:40:00,52.44,52.47,52.42,52.46,47281.32387706856,30.5225,30.54,30.5109,30.5342,47281.3239
2014-07-30 13:45:00,52.46,52.47,52.41,52.47,16409.4006396885,30.5342,30.54,30.5051,30.54,16409.4006
2014-07-30 13:50:00,52.46,52.47,52.4,52.42,49923.51550549298,30.5342,30.54,30.4992,30.5109,49923.5155
2014-07-30 13:55:00,52.42,52.46,52.42,52.44,54373.522458628846,30.5109,30.5342,30.5109,30.5225,54373.5225
2014-07-30 14:00:00,52.43,52.55,52.39,52.46,117647.05882352944,30.5167,30.5866,30.4934,30.5342,117647.0588
2014-07-30 14:05:00,52.46,52.57,52.46,52.54,40328.18801279378,30.5342,30.5982,30.5342,30.5807,40328.188
2014-07-30 14:10:00,52.54,52.59,52.54,52.55,60770.40745376165,30.5807,30.6098,30.5807,30.5866,60770.4075
2014-07-30 14:15:00,52.57,52.59,52.49,52.49,88304.82547628981,30.5982,30.6098,30.5516,30.5516,88304.8255
2014-07-30 14:20:00,52.49,52.5,52.41,52.44,96509.52579613408,30.5516,30.5575,30.5051,30.5225,96509.5258
2014-07-30 14:25:00,52.43,52.49,52.42,52.45,72590.73842302879,30.5167,30.5516,30.5109,30.5283,72590.7384
2014-07-30 14:30:00,52.46,52.57,52.46,52.51,46446.94757335559,30.5342,30.5982,30.5342,30.5633,46446.9476
2014-07-30 14:35:00,52.52,52.52,52.48,52.51,39076.62355722431,30.5691,30.5691,30.5458,30.5633,39076.6236
2014-07-30 14:40:00,52.52,52.58,52.52,52.56,39076.62355722431,30.5691,30.604,30.5691,30.5924,39076.6236
2014-07-30 14:45:00,52.56,52.56,52.48,52.53,65776.6652760395,30.5924,30.5924,30.5458,30.5749,65776.6653
2014-07-30 14:50:00,52.53,52.56,52.52,52.56,38937.560839938815,30.5749,30.5924,30.5691,30.5924,38937.5608
2014-07-30 14:55:00,52.56,52.57,52.5,52.55,70365.73494646086,30.5924,30.5982,30.5575,30.5866,70365.7349
2014-07-30 15:00:00,52.55,52.55,52.5,52.51,57850.09039076624,30.5866,30.5866,30.5575,30.5633,57850.0904
2014-07-30 15:05:00,52.51,52.54,52.49,52.51,81073.56417744403,30.5633,30.5807,30.5516,30.5633,81073.5642
2014-07-30 15:10:00,52.51,52.52,52.48,52.49,81629.81504658602,30.5633,30.5691,30.5458,30.5516,81629.815
2014-07-30 15:15:00,52.48,52.51,52.47,52.49,99568.90557641497,30.5458,30.5633,30.54,30.5516,99568.9056
2014-07-30 15:20:00,52.5,52.5,52.47,52.49,66750.10429703796,30.5575,30.5575,30.54,30.5516,66750.1043
2014-07-30 15:25:00,52.49,52.51,52.47,52.49,59379.78028090669,30.5516,30.5633,30.54,30.5516,59379.7803
2014-07-30 15:30:00,52.5,52.52,52.48,52.52,156445.55694618274,30.5575,30.5691,30.5458,30.5691,156445.5569
2014-07-30 15:35:00,52.52,52.52,52.47,52.5,110554.86024196912,30.5691,30.5691,30.54,30.5575,110554.8602
2014-07-30 15:40:00,52.5,52.5,52.47,52.5,123487.69294952023,30.5575,30.5575,30.54,30.5575,123487.6929
2014-07-30 15:45:00,52.49,52.52,52.47,52.49,204561.25712696428,30.5516,30.5691,30.54,30.5516,204561.2571
2014-07-30 15:50:00,52.49,52.5,52.47,52.49,189820.6090947017,30.5516,30.5575,30.54,30.5516,189820.6091
2014-07-30 15:55:00,52.49,52.5,52.47,52.49,418717.84174662776,30.5516,30.5575,30.54,30.5516,418717.8417
2014-07-31 09:30:00,49.39,49.62,49.11,49.24,1733277.7082464192,28.7473,28.8812,28.5843,28.66,1733277.7082
2014-07-31 09:35:00,49.27,49.47,49.22,49.4,746210.5409539703,28.6774,28.7938,28.6483,28.7531,746210.541
2014-07-31 09:40:00,49.4,49.48,49.33,49.38,803365.3177583091,28.7531,28.7997,28.7124,28.7415,803365.3178
2014-07-31 09:45:00,49.38,49.4,49.04,49.25,1153247.1144486165,28.7415,28.7531,28.5436,28.6658,1153247.1144
2014-07-31 09:50:00,49.25,49.27,49.09,49.19,406063.1344736476,28.6658,28.6774,28.5727,28.6309,406063.1345
2014-07-31 09:55:00,49.19,49.19,48.96,49.11,591433.7366152136,28.6309,28.6309,28.497,28.5843,591433.7366
2014-07-31 10:00:00,49.11,49.62,49.08,49.62,635933.8061465721,28.5843,28.8812,28.5669,28.8812,635933.8061
2014-07-31 10:05:00,49.61,49.81,49.46,49.5,448755.38868029485,28.8753,28.9917,28.788,28.8113,448755.3887
2014-07-31 10:10:00,49.52,49.63,49.51,49.6,347239.60506188293,28.823,28.887,28.8171,28.8695,347239.6051
2014-07-31 10:15:00,49.6,49.64,49.52,49.52,262689.4729523015,28.8695,28.8928,28.823,28.823,262689.473
2014-07-31 10:20:00,49.52,49.62,49.44,49.62,323459.8804060632,28.823,28.8812,28.7764,28.8812,323459.8804
2014-07-31 10:25:00,49.62,49.63,49.56,49.6,195800.30593797803,28.8812,28.887,28.8462,28.8695,195800.3059
2014-07-31 10:30:00,49.6,49.62,49.49,49.52,150326.7973856209,28.8695,28.8812,28.8055,28.823,150326.7974
2014-07-31 10:35:00,49.52,49.58,49.5,49.57,208872.20136281464,28.823,28.8579,28.8113,28.8521,208872.2014
2014-07-31 10:40:00,49.57,49.58,49.48,49.51,159504.93672646364,28.8521,28.8579,28.7997,28.8171,159504.9367
2014-07-31 10:45:00,49.5,49.52,49.45,49.47,162703.37922403004,28.8113,28.823,28.7822,28.7938,162703.3792
2014-07-31 10:50:00,49.47,49.55,49.46,49.46,222500.3476567932,28.7938,28.8404,28.788,28.788,222500.3477
2014-07-31 10:55:00,49.46,49.5,49.46,49.47,150465.86010290642,28.788,28.8113,28.788,28.7938,150465.8601
2014-07-31 11:00:00,49.47,49.61,49.46,49.61,194409.6787651231,28.7938,28.8753,28.788,28.8753,194409.6788
2014-07-31 11:05:00,49.61,49.7,49.55,49.66,609650.9525796134,28.8753,28.9277,28.8404,28.9044,609650.9526
2014-07-31 11:10:00,49.65,49.76,49.61,49.73,473369.4896398276,28.8986,28.9626,28.8753,28.9452,473369.4896
2014-07-31 11:15:00,49.73,49.82,49.71,49.76,271311.3614240023,28.9452,28.9976,28.9335,28.9626,271311.3614
2014-07-31 11:20:00,49.76,49.89,49.75,49.86,390627.1728549576,28.9626,29.0383,28.9568,29.0208,390627.1729
2014-07-31 11:25:00,49.86,49.91,49.72,49.76,244750.38242247247,29.0208,29.0499,28.9394,28.9626,244750.3824
2014-07-31 11:30:00,49.75,49.83,49.71,49.76,164789.31998331248,28.9568,29.0034,28.9335,28.9626,164789.32
2014-07-31 11:35:00,49.75,49.84,49.75,49.8,173272.14573772773,28.9568,29.0092,28.9568,28.9859,173272.1457
2014-07-31 11:40:00,49.8,49.96,49.78,49.92,208176.8877763872,28.9859,29.0791,28.9743,29.0558,208176.8878
2014-07-31 11:45:00,49.91,49.96,49.8,49.81,471839.7997496872,29.0499,29.0791,28.9859,28.9917,471839.7997
2014-07-31 11:50:00,49.81,49.84,49.63,49.8,307745.79335280217,28.9917,29.0092,28.887,28.9859,307745.7934
2014-07-31 11:55:00,49.8,49.91,49.78,49.87,292866.08260325406,28.9859,29.0499,28.9743,29.0267,292866.0826
2014-07-31 12:00:00,49.87,49.89,49.82,49.85,193714.3651786956,29.0267,29.0383,28.9976,29.015,193714.3652
2014-07-31 12:05:00,49.85,49.86,49.77,49.8,184536.2258378529,29.015,29.0208,28.9685,28.9859,184536.2258
2014-07-31 12:10:00,49.8,49.81,49.7,49.75,280072.31261298846,28.9859,28.9917,28.9277,28.9568,280072.3126
2014-07-31 12:15:00,49.75,49.75,49.64,49.69,147823.668474482,28.9568,28.9568,28.8928,28.9219,147823.6685
2014-07-31 12:20:00,49.7,49.78,49.68,49.75,145737.72771519958,28.9277,28.9743,28.9161,28.9568,145737.7277
2014-07-31 12:25:00,49.73,49.76,49.71,49.74,181615.90877485747,28.9452,28.9626,28.9335,28.951,181615.9088
2014-07-31 12:30:00,49.74,49.75,49.72,49.74,133361.14587679046,28.951,28.9568,28.9394,28.951,133361.1459
2014-07-31 12:35:00,49.74,49.8,49.73,49.75,257266.0269781672,28.951,28.9859,28.9452,28.9568,257266.027
2014-07-31 12:40:00,49.75,49.76,49.68,49.68,245584.7587261856,28.9568,28.9626,28.9161,28.9161,245584.7587
2014-07-31 12:45:00,49.68,49.7,49.62,49.65,198859.68571825896,28.9161,28.9277,28.8812,28.8986,198859.6857
2014-07-31 12:50:00,49.65,49.65,49.63,49.65,115004.867195105,28.8986,28.8986,28.887,28.8986,115004.8672
2014-07-31 12:55:00,49.64,49.64,49.57,49.63,86497.01015157838,28.8928,28.8928,28.8521,28.887,86497.0102
2014-07-31 13:00:00,49.63,49.69,49.63,49.68,81629.81504658602,28.887,28.9219,28.887,28.9161,81629.815
2014-07-31 13:05:00,49.68,49.73,49.67,49.72,85662.63384786539,28.9161,28.9452,28.9103,28.9394,85662.6338
2014-07-31 13:10:00,49.72,49.73,49.7,49.71,97482.96481713254,28.9394,28.9452,28.9277,28.9335,97482.9648
2014-07-31 13:15:00,49.72,49.73,49.68,49.7,131275.205117508,28.9394,28.9452,28.9161,28.9277,131275.2051
2014-07-31 13:20:00,49.7,49.7,49.64,49.65,79265.74885273259,28.9277,28.9277,28.8928,28.8986,79265.7489
2014-07-31 13:25:00,49.65,49.65,49.62,49.62,116534.55708524544,28.8986,28.8986,28.8812,28.8812,116534.5571
2014-07-31 13:30:00,49.62,49.66,49.62,49.65,138645.52913363927,28.8812,28.9044,28.8812,28.8986,138645.5291
2014-07-31 13:35:00,49.66,49.7,49.63,49.69,147545.54303991102,28.9044,28.9277,28.887,28.9219,147545.543
2014-07-31 13:40:00,49.69,49.75,49.64,49.68,136420.52565707135,28.9219,28.9568,28.8928,28.9161,136420.5257
2014-07-31 13:45:00,49.68,49.73,49.63,49.69,131414.2678347935,28.9161,28.9452,28.887,28.9219,131414.2678
2014-07-31 13:50:00,49.7,49.73,49.67,49.68,136420.52565707135,28.9277,28.9452,28.9103,28.9161,136420.5257
2014-07-31 13:55:00,49.68,49.68,49.64,49.65,113614.24002225004,28.9161,28.9161,28.8928,28.8986,113614.24
2014-07-31 14:00:00,49.65,49.66,49.57,49.66,134195.5221805034,28.8986,28.9044,28.8521,28.9044,134195.5222
2014-07-31 14:05:00,49.65,49.68,49.64,49.66,240578.50090390767,28.8986,28.9161,28.8928,28.9044,240578.5009
2014-07-31 14:10:00,49.66,49.66,49.63,49.66,155889.30607704076,28.9044,28.9044,28.887,28.9044,155889.3061
2014-07-31 14:15:00,49.66,49.72,49.65,49.68,218189.4034209429,28.9044,28.9394,28.8986,28.9161,218189.4034
2014-07-31 14:20:00,49.68,49.77,49.67,49.68,298011.40314281743,28.9161,28.9685,28.9103,28.9161,298011.4031
2014-07-31 14:25:00,49.68,49.77,49.68,49.76,328605.2009456265,28.9161,28.9685,28.9161,28.9626,328605.2009
2014-07-31 14:30:00,49.76,49.8,49.73,49.8,208594.0759282437,28.9626,28.9859,28.9452,28.9859,208594.0759
2014-07-31 14:35:00,49.8,49.8,49.73,49.8,239605.0618829092,28.9859,28.9859,28.9452,28.9859,239605.0619
2014-07-31 14:40:00,49.8,49.8,49.75,49.8,256431.6506744542,28.9859,28.9859,28.9568,28.9859,256431.6507
2014-07-31 14:45:00,49.8,49.84,49.76,49.82,328744.263662912,28.9859,29.0092,28.9626,28.9976,328744.2637
2014-07-31 14:50:00,49.82,49.88,49.78,49.8,353636.49005701573,28.9976,29.0325,28.9743,28.9859,353636.4901
2014-07-31 14:55:00,49.8,49.86,49.79,49.8,206230.00973439025,28.9859,29.0208,28.9801,28.9859,206230.0097
2014-07-31 15:00:00,49.8,49.81,49.77,49.78,152134.61271033238,28.9859,28.9917,28.9685,28.9743,152134.6127
2014-07-31 15:05:00,49.78,49.81,49.74,49.77,232512.86330134893,28.9743,28.9917,28.951,28.9685,232512.8633
2014-07-31 15:10:00,49.77,49.77,49.68,49.69,225003.4765679321,28.9685,28.9685,28.9161,28.9219,225003.4766
2014-07-31 15:15:00,49.7,49.73,49.68,49.72,145181.47684605757,28.9277,28.9452,28.9161,28.9394,145181.4768
2014-07-31 15:20:00,49.73,49.8,49.69,49.75,311778.6121540815,28.9452,28.9859,28.9219,28.9568,311778.6122
2014-07-31 15:25:00,49.75,49.76,49.69,49.74,162425.25378945906,28.9568,28.9626,28.9219,28.951,162425.2538
2014-07-31 15:30:00,49.73,49.77,49.71,49.77,246836.323181755,28.9452,28.9685,28.9335,28.9685,246836.3232
2014-07-31 15:35:00,49.76,49.94,49.76,49.93,205117.50799610623,28.9626,29.0674,28.9626,29.0616,205117.508
2014-07-31 15:40:00,49.93,49.96,49.86,49.88,262411.3475177305,29.0616,29.0791,29.0208,29.0325,262411.3475
2014-07-31 15:45:00,49.9,49.92,49.84,49.9,261437.90849673204,29.0441,29.0558,29.0092,29.0441,261437.9085
2014-07-31 15:50:00,49.9,49.93,49.84,49.88,517174.2455847588,29.0441,29.0616,29.0092,29.0325,517174.2456
2014-07-31 15:55:00,49.87,49.94,49.87,49.91,562091.5032679739,29.0267,29.0674,29.0267,29.0499,562091.5033
2014-08-01 09:30:00,49.96,50.12,49.94,50.12,287581.6993464053,29.0791,29.1722,29.0674,29.1722,287581.6993
2014-08-01 09:35:00,50.12,50.5,50.1,50.42,250034.7656793214,29.1722,29.3934,29.1605,29.3468,250034.7657
2014-08-01 09:40:00,50.41,50.46,50.23,50.3,254206.64719788625,29.341,29.3701,29.2362,29.2769,254206.6472
2014-08-01 09:45:00,50.29,50.36,50.27,50.33,213183.14559866505,29.2711,29.3119,29.2595,29.2944,213183.1456
2014-08-01 09:50:00,50.34,50.4,50.32,50.32,198720.62300097343,29.3002,29.3352,29.2886,29.2886,198720.623
2014-08-01 09:55:00,50.32,50.37,50.28,50.3,178556.52899457657,29.2886,29.3177,29.2653,29.2769,178556.529
2014-08-01 10:00:00,50.3,50.36,50.26,50.33,264914.4764288694,29.2769,29.3119,29.2537,29.2944,264914.4764
2014-08-01 10:05:00,50.33,50.34,50.21,50.25,134056.45946321794,29.2944,29.3002,29.2246,29.2478,134056.4595
2014-08-01 10:10:00,50.25,50.34,50.24,50.25,143095.53608677516,29.2478,29.3002,29.242,29.2478,143095.5361
2014-08-01 10:15:00,50.24,50.26,50.22,50.22,84550.13210958143,29.242,29.2537,29.2304,29.2304,84550.1321
2014-08-01 10:20:00,50.23,50.34,50.23,50.32,79265.74885273259,29.2362,29.3002,29.2362,29.2886,79265.7489
2014-08-01 10:25:00,50.33,50.34,50.31,50.33,143790.84967320264,29.2944,29.3002,29.2828,29.2944,143790.8497
2014-08-01 10:30:00,50.33,50.34,50.29,50.32,67306.35516617996,29.2944,29.3002,29.2711,29.2886,67306.3552
2014-08-01 10:35:00,50.32,50.44,50.32,50.43,133361.14587679046,29.2886,29.3584,29.2886,29.3526,133361.1459
2014-08-01 10:40:00,50.42,50.52,50.41,50.42,104297.03796412185,29.3468,29.405,29.341,29.3468,104297.038
2014-08-01 10:45:00,50.42,50.46,50.39,50.4,107634.54317897372,29.3468,29.3701,29.3293,29.3352,107634.5432
2014-08-01 10:50:00,50.39,50.46,50.39,50.44,119593.93686552635,29.3293,29.3701,29.3293,29.3584,119593.9369
2014-08-01 10:55:00,50.44,50.47,50.4,50.43,116534.55708524544,29.3584,29.3759,29.3352,29.3526,116534.5571
2014-08-01 11:00:00,50.43,50.46,50.38,50.39,120428.31316923934,29.3526,29.3701,29.3235,29.3293,120428.3132
2014-08-01 11:05:00,50.38,50.39,50.26,50.29,119593.93686552635,29.3235,29.3293,29.2537,29.2711,119593.9369
2014-08-01 11:10:00,50.29,50.32,50.26,50.3,49506.327353636494,29.2711,29.2886,29.2537,29.2769,49506.3274
2014-08-01 11:15:00,50.3,50.32,50.29,50.31,80934.50146015854,29.2769,29.2886,29.2711,29.2828,80934.5015
2014-08-01 11:20:00,50.3,50.44,50.3,50.42,90390.76623557226,29.2769,29.3584,29.2769,29.3468,90390.7662
2014-08-01 11:25:00,50.42,50.48,50.41,50.44,91781.3934084272,29.3468,29.3817,29.341,29.3584,91781.3934
2014-08-01 11:30:00,50.44,50.45,50.29,50.32,125434.5709915172,29.3584,29.3643,29.2711,29.2886,125434.571
2014-08-01 11:35:00,50.31,50.37,50.3,50.32,73981.36559588375,29.2828,29.3177,29.2769,29.2886,73981.3656
2014-08-01 11:40:00,50.33,50.39,50.32,50.32,61882.90919204562,29.2944,29.3293,29.2886,29.2886,61882.9092
2014-08-01 11:45:00,50.32,50.41,50.32,50.4,119315.81143095536,29.2886,29.341,29.2886,29.3352,119315.8114
2014-08-01 11:50:00,50.4,50.42,50.37,50.39,108607.9821999722,29.3352,29.3468,29.3177,29.3293,108607.9822
2014-08-01 11:55:00,50.39,50.4,50.36,50.4,156862.74509803922,29.3293,29.3352,29.3119,29.3352,156862.7451
2014-08-01 12:00:00,50.41,50.42,50.37,50.4,54095.39702405786,29.341,29.3468,29.3177,29.3352,54095.397
2014-08-01 12:05:00,50.4,50.41,50.38,50.4,67028.22973160897,29.3352,29.341,29.3235,29.3352,67028.2297
2014-08-01 12:10:00,50.4,50.44,50.4,50.42,143373.66152134613,29.3352,29.3584,29.3352,29.3468,143373.6615
2014-08-01 12:15:00,50.42,50.47,50.42,50.43,85384.5084132944,29.3468,29.3759,29.3468,29.3526,85384.5084
2014-08-01 12:20:00,50.42,50.44,50.4,50.4,38242.24725351133,29.3468,29.3584,29.3352,29.3352,38242.2473
2014-08-01 12:25:00,50.41,50.42,50.34,50.35,47420.38659435406,29.341,29.3468,29.3002,29.3061,47420.3866
2014-08-01 12:30:00,50.35,50.39,50.34,50.34,66332.91614518149,29.3061,29.3293,29.3002,29.3002,66332.9161
2014-08-01 12:35:00,50.34,50.37,50.3,50.3,80378.25059101655,29.3002,29.3177,29.2769,29.2769,80378.2506
2014-08-01 12:40:00,50.3,50.34,50.3,50.3,36156.3064942289,29.2769,29.3002,29.2769,29.2769,36156.3065
2014-08-01 12:45:00,50.3,50.34,50.29,50.29,42831.316923932696,29.2769,29.3002,29.2711,29.2711,42831.3169
2014-08-01 12:50:00,50.29,50.37,50.28,50.37,74676.67918231123,29.2711,29.3177,29.2653,29.3177,74676.6792
2014-08-01 12:55:00,50.36,50.4,50.35,50.37,32123.48769294952,29.3119,29.3352,29.3061,29.3177,32123.4877
2014-08-01 13:00:00,50.37,50.39,50.35,50.36,41023.50159922125,29.3177,29.3293,29.3061,29.3119,41023.5016
2014-08-01 13:05:00,50.37,50.38,50.34,50.37,44917.25768321513,29.3177,29.3235,29.3002,29.3177,44917.2577
2014-08-01 13:10:00,50.36,50.43,50.35,50.39,39771.93714365179,29.3119,29.3526,29.3061,29.3293,39771.9371
2014-08-01 13:15:00,50.4,50.45,50.37,50.43,40745.37616465026,29.3352,29.3643,29.3177,29.3526,40745.3762
2014-08-01 13:20:00,50.43,50.47,50.41,50.44,88304.82547628981,29.3526,29.3759,29.341,29.3584,88304.8255
2014-08-01 13:25:00,50.43,50.6,50.42,50.6,70643.86038103185,29.3526,29.4516,29.3468,29.4516,70643.8604
2014-08-01 13:30:00,50.6,50.6,50.52,50.52,54234.45974134335,29.4516,29.4516,29.405,29.405,54234.4597
2014-08-01 13:35:00,50.52,50.57,50.51,50.57,52148.51898206092,29.405,29.4341,29.3992,29.4341,52148.519
2014-08-01 13:40:00,50.56,50.6,50.52,50.55,71061.04853288834,29.4283,29.4516,29.405,29.4225,71061.0485
2014-08-01 13:45:00,50.55,50.57,50.51,50.53,72590.73842302879,29.4225,29.4341,29.3992,29.4108,72590.7384
2014-08-01 13:50:00,50.53,50.55,50.52,50.54,50062.57822277848,29.4108,29.4225,29.405,29.4166,50062.5782
2014-08-01 13:55:00,50.55,50.6,50.53,50.59,80378.25059101655,29.4225,29.4516,29.4108,29.4457,80378.2506
2014-08-01 14:00:00,50.58,50.61,50.53,50.55,57015.71408705327,29.4399,29.4574,29.4108,29.4225,57015.7141
2014-08-01 14:05:00,50.55,50.58,50.5,50.57,91642.33069114172,29.4225,29.4399,29.3934,29.4341,91642.3307
2014-08-01 14:10:00,50.57,50.57,50.48,50.51,87331.38645529134,29.4341,29.4341,29.3817,29.3992,87331.3865
2014-08-01 14:15:00,50.5,50.55,50.5,50.52,46307.88485607009,29.3934,29.4225,29.3934,29.405,46307.8849
2014-08-01 14:20:00,50.52,50.54,50.44,50.45,81351.68961201502,29.405,29.4166,29.3584,29.3643,81351.6896
2014-08-01 14:25:00,50.45,50.5,50.45,50.49,108747.04491725768,29.3643,29.3934,29.3643,29.3875,108747.0449
2014-08-01 14:30:00,50.49,50.62,50.49,50.62,151161.1736893339,29.3875,29.4632,29.3875,29.4632,151161.1737
2014-08-01 14:35:00,50.62,50.68,50.6,50.67,109998.60937282717,29.4632,29.4981,29.4516,29.4923,109998.6094
2014-08-01 14:40:00,50.67,50.67,50.64,50.65,84828.25754415242,29.4923,29.4923,29.4748,29.4807,84828.2575
2014-08-01 14:45:00,50.65,50.68,50.62,50.67,126408.01001251566,29.4807,29.4981,29.4632,29.4923,126408.01
2014-08-01 14:50:00,50.67,50.71,50.66,50.7,196078.43137254904,29.4923,29.5156,29.4865,29.5098,196078.4314
2014-08-01 14:55:00,50.69,50.73,50.68,50.68,88304.82547628981,29.5039,29.5272,29.4981,29.4981,88304.8255
2014-08-01 15:00:00,50.68,50.72,50.65,50.71,111528.2992629676,29.4981,29.5214,29.4807,29.5156,111528.2993
2014-08-01 15:05:00,50.71,50.77,50.65,50.65,136559.58837435686,29.5156,29.5505,29.4807,29.4807,136559.5884
2014-08-01 15:10:00,50.65,50.7,50.65,50.68,97204.83938256156,29.4807,29.5098,29.4807,29.4981,97204.8394
2014-08-01 15:15:00,50.69,50.72,50.65,50.72,116395.49436795995,29.5039,29.5214,29.4807,29.5214,116395.4944
2014-08-01 15:20:00,50.72,50.73,50.7,50.71,116256.43165067448,29.5214,29.5272,29.5098,29.5156,116256.4317
2014-08-01 15:25:00,50.71,50.77,50.7,50.72,124739.25740508972,29.5156,29.5505,29.5098,29.5214,124739.2574
2014-08-01 15:30:00,50.73,50.73,50.67,50.7,129467.38979279656,29.5272,29.5272,29.4923,29.5098,129467.3898
2014-08-01 15:35:00,50.7,50.76,50.7,50.74,275900.43109442363,29.5098,29.5447,29.5098,29.533,275900.4311
2014-08-01 15:40:00,50.73,50.74,50.69,50.69,134751.7730496454,29.5272,29.533,29.5039,29.5039,134751.773
2014-08-01 15:45:00,50.69,50.71,50.64,50.65,239883.18731748025,29.5039,29.5156,29.4748,29.4807,239883.1873
2014-08-01 15:50:00,50.65,50.66,50.6,50.63,228480.04450006955,29.4807,29.4865,29.4516,29.469,228480.0445
2014-08-01 15:55:00,50.63,50.68,50.63,50.67,349603.6712557364,29.469,29.4981,29.469,29.4923,349603.6713
2014-08-04 09:30:00,50.73,50.88,50.64,50.73,178834.65442914757,29.5272,29.6145,29.4748,29.5272,178834.6544
2014-08-04 09:35:00,50.77,50.91,50.75,50.83,78848.5607008761,29.5505,29.632,29.5389,29.5854,78848.5607
2014-08-04 09:40:00,50.84,50.86,50.75,50.8,38659.43540536783,29.5913,29.6029,29.5389,29.568,38659.4354
2014-08-04 09:45:00,50.8,50.88,50.79,50.87,78014.18439716313,29.568,29.6145,29.5622,29.6087,78014.1844
2014-08-04 09:50:00,50.88,51.04,50.88,51.03,67167.29244889446,29.6145,29.7077,29.6145,29.7018,67167.2924
2014-08-04 09:55:00,51.04,51.08,51.02,51.07,96370.46307884857,29.7077,29.7309,29.696,29.7251,96370.4631
2014-08-04 10:00:00,51.06,51.07,50.89,50.96,80239.18787373106,29.7193,29.7251,29.6204,29.6611,80239.1879
2014-08-04 10:05:00,50.96,51.0,50.92,50.94,76623.55722430817,29.6611,29.6844,29.6378,29.6495,76623.5572
2014-08-04 10:10:00,50.95,50.96,50.82,50.84,41023.50159922125,29.6553,29.6611,29.5796,29.5913,41023.5016
2014-08-04 10:15:00,50.83,50.85,50.76,50.8,66332.91614518149,29.5854,29.5971,29.5447,29.568,66332.9161
2014-08-04 10:20:00,50.8,50.89,50.8,50.85,61743.846474760125,29.568,29.6204,29.568,29.5971,61743.8465
2014-08-04 10:25:00,50.85,50.9,50.84,50.89,52565.7071339174,29.5971,29.6262,29.5913,29.6204,52565.7071
2014-08-04 10:30:00,50.89,50.93,50.88,50.9,31428.174106522045,29.6204,29.6436,29.6145,29.6262,31428.1741
2014-08-04 10:35:00,50.89,50.95,50.86,50.94,37129.74551522737,29.6204,29.6553,29.6029,29.6495,37129.7455
2014-08-04 10:40:00,50.94,50.95,50.92,50.93,32679.738562091505,29.6495,29.6553,29.6378,29.6436,32679.7386
2014-08-04 10:45:00,50.93,50.95,50.85,50.93,105826.72785426228,29.6436,29.6553,29.5971,29.6436,105826.7279
2014-08-04 10:50:00,50.92,50.98,50.91,50.96,52148.51898206092,29.6378,29.6727,29.632,29.6611,52148.519
2014-08-04 10:55:00,50.96,50.96,50.83,50.84,97204.83938256156,29.6611,29.6611,29.5854,29.5913,97204.8394
2014-08-04 11:00:00,50.83,50.85,50.71,50.73,87887.63732443332,29.5854,29.5971,29.5156,29.5272,87887.6373
2014-08-04 11:05:00,50.71,50.79,50.7,50.73,157279.93324989572,29.5156,29.5622,29.5098,29.5272,157279.9332
2014-08-04 11:10:00,50.73,50.73,50.64,50.67,57989.15310805174,29.5272,29.5272,29.4748,29.4923,57989.1531
2014-08-04 11:15:00,50.67,50.7,50.62,50.67,39354.748991795306,29.4923,29.5098,29.4632,29.4923,39354.749
2014-08-04 11:20:00,50.67,50.74,50.67,50.7,44639.13224864414,29.4923,29.533,29.4923,29.5098,44639.1322
2014-08-04 11:25:00,50.7,50.78,50.69,50.78,65776.6652760395,29.5098,29.5563,29.5039,29.5563,65776.6653
2014-08-04 11:30:00,50.76,50.78,50.71,50.78,20025.03128911139,29.5447,29.5563,29.5156,29.5563,20025.0313
2014-08-04 11:35:00,50.78,50.82,50.75,50.82,31845.362258378533,29.5563,29.5796,29.5389,29.5796,31845.3623
2014-08-04 11:40:00,50.81,50.82,50.75,50.75,38381.30997079684,29.5738,29.5796,29.5389,29.5389,38381.31
2014-08-04 11:45:00,50.75,50.78,50.72,50.73,37546.93366708386,29.5389,29.5563,29.5214,29.5272,37546.9337
2014-08-04 11:50:00,50.73,50.75,50.71,50.74,36573.49464608539,29.5272,29.5389,29.5156,29.533,36573.4946
2014-08-04 11:55:00,50.74,50.77,50.73,50.76,37825.05910165485,29.533,29.5505,29.5272,29.5447,37825.0591
2014-08-04 12:00:00,50.75,50.77,50.74,50.75,40606.313447364766,29.5389,29.5505,29.533,29.5389,40606.3134
2014-08-04 12:05:00,50.75,50.77,50.74,50.77,93589.20873313866,29.5389,29.5505,29.533,29.5505,93589.2087
2014-08-04 12:10:00,50.77,50.77,50.71,50.73,47281.32387706856,29.5505,29.5505,29.5156,29.5272,47281.3239
2014-08-04 12:15:00,50.73,50.76,50.71,50.76,35043.80475594493,29.5272,29.5447,29.5156,29.5447,35043.8048
2014-08-04 12:20:00,50.75,50.8,50.72,50.8,48115.70018078154,29.5389,29.568,29.5214,29.568,48115.7002
2014-08-04 12:25:00,50.82,50.84,50.79,50.83,27673.48073981365,29.5796,29.5913,29.5622,29.5854,27673.4807
2014-08-04 12:30:00,50.82,50.89,50.82,50.89,83437.63037129746,29.5796,29.6204,29.5796,29.6204,83437.6304
2014-08-04 12:35:00,50.89,50.91,50.87,50.91,48115.70018078154,29.6204,29.632,29.6087,29.632,48115.7002
2014-08-04 12:40:00,50.91,50.95,50.9,50.95,27673.48073981365,29.632,29.6553,29.6262,29.6553,27673.4807
2014-08-04 12:45:00,50.95,50.95,50.91,50.94,48393.82561535253,29.6553,29.6553,29.632,29.6495,48393.8256
2014-08-04 12:50:00,50.95,51.06,50.95,51.06,74120.42831316925,29.6553,29.7193,29.6553,29.7193,74120.4283
2014-08-04 12:55:00,51.06,51.09,51.04,51.09,74537.61646502573,29.7193,29.7368,29.7077,29.7368,74537.6165
2014-08-04 13:00:00,51.09,51.1,51.01,51.03,40467.25073007927,29.7368,29.7426,29.6902,29.7018,40467.2507
2014-08-04 13:05:00,51.03,51.06,51.01,51.06,52148.51898206092,29.7018,29.7193,29.6902,29.7193,52148.519
2014-08-04 13:10:00,51.06,51.06,50.92,50.96,94006.39688499512,29.7193,29.7193,29.6378,29.6611,94006.3969
2014-08-04 13:15:00,50.95,50.96,50.9,50.93,49506.327353636494,29.6553,29.6611,29.6262,29.6436,49506.3274
2014-08-04 13:20:00,50.93,51.01,50.93,51.0,44361.00681407315,29.6436,29.6902,29.6436,29.6844,44361.0068
2014-08-04 13:25:00,50.99,51.04,50.98,50.99,37685.99638436936,29.6786,29.7077,29.6727,29.6786,37685.9964
2014-08-04 13:30:00,50.99,51.04,50.96,51.02,53956.33430677236,29.6786,29.7077,29.6611,29.696,53956.3343
2014-08-04 13:35:00,51.03,51.04,50.96,51.0,25170.35182867473,29.7018,29.7077,29.6611,29.6844,25170.3518
2014-08-04 13:40:00,50.99,51.0,50.97,50.97,36017.243776943404,29.6786,29.6844,29.6669,29.6669,36017.2438
2014-08-04 13:45:00,50.97,50.98,50.96,50.97,28925.04519538312,29.6669,29.6727,29.6611,29.6669,28925.0452
2014-08-04 13:50:00,50.97,50.99,50.96,50.96,27117.22987067168,29.6669,29.6786,29.6611,29.6611,27117.2299
2014-08-04 13:55:00,50.96,50.98,50.92,50.93,26282.8535669587,29.6611,29.6727,29.6378,29.6436,26282.8536
2014-08-04 14:00:00,50.93,50.95,50.91,50.92,32123.48769294952,29.6436,29.6553,29.632,29.6378,32123.4877
2014-08-04 14:05:00,50.92,50.92,50.89,50.91,40328.18801279378,29.6378,29.6378,29.6204,29.632,40328.188
2014-08-04 14:10:00,50.91,50.93,50.89,50.9,35878.18105965791,29.632,29.6436,29.6204,29.6262,35878.1811
2014-08-04 14:15:00,50.89,50.9,50.88,50.88,23501.599221248784,29.6204,29.6262,29.6145,29.6145,23501.5992
2014-08-04 14:20:00,50.88,50.88,50.8,50.81,63690.724516757065,29.6145,29.6145,29.568,29.5738,63690.7245
2014-08-04 14:25:00,50.81,50.82,50.78,50.81,116951.74523710196,29.5738,29.5796,29.5563,29.5738,116951.7452
2014-08-04 14:30:00,50.81,50.88,50.81,50.88,39632.874426366296,29.5738,29.6145,29.5738,29.6145,39632.8744
2014-08-04 14:35:00,50.88,50.93,50.86,50.92,50896.95452649145,29.6145,29.6436,29.6029,29.6378,50896.9545
2014-08-04 14:40:00,50.92,50.94,50.91,50.92,34765.679321373944,29.6378,29.6495,29.632,29.6378,34765.6793
2014-08-04 14:45:00,50.92,50.97,50.92,50.96,37407.870949798365,29.6378,29.6669,29.6378,29.6611,37407.8709
2014-08-04 14:50:00,50.96,50.98,50.93,50.96,48671.95104992352,29.6611,29.6727,29.6436,29.6611,48671.951
2014-08-04 14:55:00,50.96,50.96,50.91,50.91,39076.62355722431,29.6611,29.6611,29.632,29.632,39076.6236
2014-08-04 15:00:00,50.9,50.92,50.88,50.88,60353.21930190516,29.6262,29.6378,29.6145,29.6145,60353.2193
2014-08-04 15:05:00,50.88,50.88,50.79,50.79,58406.34125990822,29.6145,29.6145,29.5622,29.5622,58406.3413
2014-08-04 15:10:00,50.79,50.81,50.75,50.75,91920.4561257127,29.5622,29.5738,29.5389,29.5389,91920.4561
2014-08-04 15:15:00,50.75,50.8,50.74,50.75,98456.403838131,29.5389,29.568,29.533,29.5389,98456.4038
2014-08-04 15:20:00,50.76,50.78,50.7,50.71,106382.97872340426,29.5447,29.5563,29.5098,29.5156,106382.9787
2014-08-04 15:25:00,50.7,50.7,50.63,50.63,163676.81824502852,29.5098,29.5098,29.469,29.469,163676.8182
2014-08-04 15:30:00,50.63,50.65,50.6,50.62,166875.26074259492,29.469,29.4807,29.4516,29.4632,166875.2607
2014-08-04 15:35:00,50.62,50.68,50.62,50.65,150604.92282019192,29.4632,29.4981,29.4632,29.4807,150604.9228
2014-08-04 15:40:00,50.65,50.65,50.61,50.62,169378.38965373384,29.4807,29.4807,29.4574,29.4632,169378.3897
2014-08-04 15:45:00,50.62,50.63,50.52,50.52,268391.0443610068,29.4632,29.469,29.405,29.405,268391.0444
2014-08-04 15:50:00,50.52,50.55,50.48,50.48,361006.814073147,29.405,29.4225,29.3817,29.3817,361006.8141
2014-08-04 15:55:00,50.48,50.5,50.45,50.47,316506.7445417884,29.3817,29.3934,29.3643,29.3759,316506.7445
2014-08-05 09:30:00,50.74,50.74,50.25,50.25,252398.8318731748,29.533,29.533,29.2478,29.2478,252398.8319
2014-08-05 09:35:00,50.28,50.43,50.23,50.33,94423.58503685164,29.2653,29.3526,29.2362,29.2944,94423.585
2014-08-05 09:40:00,50.32,50.41,50.29,50.35,137254.90196078434,29.2886,29.341,29.2711,29.3061,137254.902
2014-08-05 09:45:00,50.36,50.37,50.32,50.34,149075.23293005145,29.3119,29.3177,29.2886,29.3002,149075.2329
2014-08-05 09:50:00,50.34,50.44,50.32,50.34,164928.38270059798,29.3002,29.3584,29.2886,29.3002,164928.3827
2014-08-05 09:55:00,50.34,50.5,50.34,50.36,236545.6821026283,29.3002,29.3934,29.3002,29.3119,236545.6821
2014-08-05 10:00:00,50.36,50.44,50.34,50.37,231261.29884577947,29.3119,29.3584,29.3002,29.3177,231261.2988
2014-08-05 10:05:00,50.37,50.4,50.34,50.37,204005.0062578223,29.3177,29.3352,29.3002,29.3177,204005.0063
2014-08-05 10:10:00,50.37,50.52,50.34,50.47,230565.985259352,29.3177,29.405,29.3002,29.3759,230565.9853
2014-08-05 10:15:00,50.47,50.52,50.44,50.52,69253.2332081769,29.3759,29.405,29.3584,29.405,69253.2332
2014-08-05 10:20:00,50.53,50.56,50.48,50.5,88722.0136281463,29.4108,29.4283,29.3817,29.3934,88722.0136
2014-08-05 10:25:00,50.5,50.51,50.37,50.37,233347.2396050619,29.3934,29.3992,29.3177,29.3177,233347.2396
2014-08-05 10:30:00,50.37,50.53,50.36,50.51,202475.31636768184,29.3177,29.4108,29.3119,29.3992,202475.3164
2014-08-05 10:35:00,50.52,50.53,50.47,50.5,34626.61660408845,29.405,29.4108,29.3759,29.3934,34626.6166
2014-08-05 10:40:00,50.5,50.51,50.28,50.3,201223.7519121124,29.3934,29.3992,29.2653,29.2769,201223.7519
2014-08-05 10:45:00,50.31,50.31,50.25,50.29,154359.6161869003,29.2828,29.2828,29.2478,29.2711,154359.6162
2014-08-05 10:50:00,50.3,50.31,50.22,50.26,99847.03101098596,29.2769,29.2828,29.2304,29.2537,99847.031
2014-08-05 10:55:00,50.26,50.27,50.21,50.26,80656.37602558755,29.2537,29.2595,29.2246,29.2537,80656.376
2014-08-05 11:00:00,50.26,50.27,50.22,50.25,73842.30287859826,29.2537,29.2595,29.2304,29.2478,73842.3029
2014-08-05 11:05:00,50.26,50.32,50.26,50.28,73981.36559588375,29.2537,29.2886,29.2537,29.2653,73981.3656
2014-08-05 11:10:00,50.29,50.38,50.29,50.34,68418.85690446392,29.2711,29.3235,29.2711,29.3002,68418.8569
2014-08-05 11:15:00,50.35,50.37,50.33,50.34,116117.36893338896,29.3061,29.3177,29.2944,29.3002,116117.3689
2014-08-05 11:20:00,50.35,50.36,50.27,50.34,77318.87081073565,29.3061,29.3119,29.2595,29.3002,77318.8708
2014-08-05 11:25:00,50.34,50.35,50.29,50.32,37685.99638436936,29.3002,29.3061,29.2711,29.2886,37685.9964
2014-08-05 11:30:00,50.32,50.4,50.32,50.36,52009.45626477542,29.2886,29.3352,29.2886,29.3119,52009.4563
2014-08-05 11:35:00,50.37,50.4,50.34,50.4,34348.49116951745,29.3177,29.3352,29.3002,29.3352,34348.4912
2014-08-05 11:40:00,50.4,50.42,50.39,50.42,37129.74551522737,29.3352,29.3468,29.3293,29.3468,37129.7455
2014-08-05 11:45:00,50.4,50.43,50.39,50.41,32123.48769294952,29.3352,29.3526,29.3293,29.341,32123.4877
2014-08-05 11:50:00,50.41,50.47,50.4,50.44,30593.79780280907,29.341,29.3759,29.3352,29.3584,30593.7978
2014-08-05 11:55:00,50.44,50.53,50.4,50.49,349464.60853845085,29.3584,29.4108,29.3352,29.3875,349464.6085
2014-08-05 12:00:00,50.48,50.56,50.47,50.47,184119.0376859964,29.3817,29.4283,29.3759,29.3759,184119.0377
2014-08-05 12:05:00,50.47,50.5,50.44,50.46,243498.8179669031,29.3759,29.3934,29.3584,29.3701,243498.818
2014-08-05 12:10:00,50.47,50.53,50.44,50.52,101654.8463356974,29.3759,29.4108,29.3584,29.405,101654.8463
2014-08-05 12:15:00,50.52,50.52,50.47,50.48,82603.2540675845,29.405,29.405,29.3759,29.3817,82603.2541
2014-08-05 12:20:00,50.48,50.49,50.41,50.41,39076.62355722431,29.3817,29.3875,29.341,29.341,39076.6236
2014-08-05 12:25:00,50.4,50.44,50.39,50.44,24335.97552496176,29.3352,29.3584,29.3293,29.3584,24335.9755
2014-08-05 12:30:00,50.44,50.48,50.42,50.46,43248.50507578919,29.3584,29.3817,29.3468,29.3701,43248.5051
2014-08-05 12:35:00,50.45,50.46,50.39,50.41,37546.93366708386,29.3643,29.3701,29.3293,29.341,37546.9337
2014-08-05 12:40:00,50.42,50.44,50.38,50.42,56320.40050062579,29.3468,29.3584,29.3235,29.3468,56320.4005
2014-08-05 12:45:00,50.41,50.44,50.39,50.42,48393.82561535253,29.341,29.3584,29.3293,29.3468,48393.8256
2014-08-05 12:50:00,50.41,50.44,50.4,50.42,37129.74551522737,29.341,29.3584,29.3352,29.3468,37129.7455
2014-08-05 12:55:00,50.42,50.43,50.4,50.41,57571.96495619525,29.3468,29.3526,29.3352,29.341,57571.965
2014-08-05 13:00:00,50.41,50.42,50.37,50.38,65081.35168961202,29.341,29.3468,29.3177,29.3235,65081.3517
2014-08-05 13:05:00,50.39,50.39,50.35,50.36,47003.19844249757,29.3293,29.3293,29.3061,29.3119,47003.1984
2014-08-05 13:10:00,50.35,50.37,50.34,50.37,40189.12529550828,29.3061,29.3177,29.3002,29.3177,40189.1253
2014-08-05 13:15:00,50.37,50.42,50.34,50.4,36990.682797941874,29.3177,29.3468,29.3002,29.3352,36990.6828
2014-08-05 13:20:00,50.4,50.42,50.38,50.4,26004.72813238771,29.3352,29.3468,29.3235,29.3352,26004.7281
2014-08-05 13:25:00,50.4,50.43,50.39,50.41,37546.93366708386,29.3352,29.3526,29.3293,29.341,37546.9337
2014-08-05 13:30:00,50.42,50.42,50.35,50.35,26004.72813238771,29.3468,29.3468,29.3061,29.3061,26004.7281
2014-08-05 13:35:00,50.35,50.36,50.21,50.21,111667.3619802531,29.3061,29.3119,29.2246,29.2246,111667.362
2014-08-05 13:40:00,50.21,50.28,50.16,50.19,179947.15616743153,29.2246,29.2653,29.1955,29.2129,179947.1562
2014-08-05 13:45:00,50.19,50.32,50.17,50.24,66750.10429703796,29.2129,29.2886,29.2013,29.242,66750.1043
2014-08-05 13:50:00,50.24,50.24,50.16,50.21,38659.43540536783,29.242,29.242,29.1955,29.2246,38659.4354
2014-08-05 13:55:00,50.23,50.26,50.21,50.21,32957.8639966625,29.2362,29.2537,29.2246,29.2246,32957.864
2014-08-05 14:00:00,50.2,50.21,50.16,50.21,41162.564316506745,29.2187,29.2246,29.1955,29.2246,41162.5643
2014-08-05 14:05:00,50.19,50.19,50.09,50.11,82047.0031984425,29.2129,29.2129,29.1547,29.1664,82047.0032
2014-08-05 14:10:00,50.1,50.23,50.1,50.22,42692.2542066472,29.1605,29.2362,29.1605,29.2304,42692.2542
2014-08-05 14:15:00,50.22,50.26,50.16,50.16,69253.2332081769,29.2304,29.2537,29.1955,29.1955,69253.2332
2014-08-05 14:20:00,50.16,50.16,50.11,50.14,121123.62675566682,29.1955,29.1955,29.1664,29.1838,121123.6268
2014-08-05 14:25:00,50.14,50.19,50.11,50.17,52565.7071339174,29.1838,29.2129,29.1664,29.2013,52565.7071
2014-08-05 14:30:00,50.18,50.24,50.18,50.24,41023.50159922125,29.2071,29.242,29.2071,29.242,41023.5016
2014-08-05 14:35:00,50.24,50.26,50.17,50.17,67723.54331803643,29.242,29.2537,29.2013,29.2013,67723.5433
2014-08-05 14:40:00,50.17,50.2,50.16,50.17,48254.76289806704,29.2013,29.2187,29.1955,29.2013,48254.7629
2014-08-05 14:45:00,50.16,50.21,50.15,50.18,49784.45278820748,29.1955,29.2246,29.1896,29.2071,49784.4528
2014-08-05 14:50:00,50.18,50.21,50.16,50.2,75232.93005145321,29.2071,29.2246,29.1955,29.2187,75232.9301
2014-08-05 14:55:00,50.19,50.23,50.18,50.2,51175.079961062445,29.2129,29.2362,29.2071,29.2187,51175.08
2014-08-05 15:00:00,50.19,50.21,50.16,50.18,78014.18439716313,29.2129,29.2246,29.1955,29.2071,78014.1844
2014-08-05 15:05:00,50.17,50.22,50.13,50.15,104018.91252955084,29.2013,29.2304,29.178,29.1896,104018.9125
2014-08-05 15:10:00,50.15,50.17,50.11,50.15,78570.43526630511,29.1896,29.2013,29.1664,29.1896,78570.4353
2014-08-05 15:15:00,50.16,50.16,50.13,50.16,122236.12849395078,29.1955,29.1955,29.178,29.1955,122236.1285
2014-08-05 15:20:00,50.16,50.18,50.12,50.15,116673.61980253096,29.1955,29.2071,29.1722,29.1896,116673.6198
2014-08-05 15:25:00,50.15,50.16,50.05,50.05,66193.85342789599,29.1896,29.1955,29.1314,29.1314,66193.8534
2014-08-05 15:30:00,50.05,50.12,50.03,50.1,113336.11458767904,29.1314,29.1722,29.1198,29.1605,113336.1146
2014-08-05 15:35:00,50.11,50.16,50.09,50.11,121540.81490752332,29.1664,29.1955,29.1547,29.1664,121540.8149
2014-08-05 15:40:00,50.11,50.11,50.06,50.06,113614.24002225004,29.1664,29.1664,29.1373,29.1373,113614.24
2014-08-05 15:45:00,50.06,50.1,50.03,50.07,148797.10749548048,29.1373,29.1605,29.1198,29.1431,148797.1075
2014-08-05 15:50:00,50.07,50.08,50.03,50.04,105409.5397024058,29.1431,29.1489,29.1198,29.1256,105409.5397
2014-08-05 15:55:00,50.04,50.1,50.02,50.03,241273.81449033515,29.1256,29.1605,29.114,29.1198,241273.8145
2014-08-06 09:30:00,50.4,50.42,50.05,50.19,222917.53580864973,29.3352,29.3468,29.1314,29.2129,222917.5358
2014-08-06 09:35:00,50.19,50.32,50.17,50.23,33931.30301766097,29.2129,29.2886,29.2013,29.2362,33931.303
2014-08-06 09:40:00,50.27,50.47,50.26,50.47,79404.81157001808,29.2595,29.3759,29.2537,29.3759,79404.8116
2014-08-06 09:45:00,50.47,50.52,50.39,50.42,66054.7907106105,29.3759,29.405,29.3293,29.3468,66054.7907
2014-08-06 09:50:00,50.44,50.51,50.42,50.48,25587.539980531223,29.3584,29.3992,29.3468,29.3817,25587.54
2014-08-06 09:55:00,50.47,50.51,50.32,50.37,74259.49103045474,29.3759,29.3992,29.2886,29.3177,74259.491
2014-08-06 10:00:00,50.36,50.52,50.33,50.52,56459.46321791128,29.3119,29.405,29.2944,29.405,56459.4632
2014-08-06 10:05:00,50.5,50.52,50.43,50.47,34626.61660408845,29.3934,29.405,29.3526,29.3759,34626.6166
2014-08-06 10:10:00,50.46,50.46,50.33,50.33,33235.98943123349,29.3701,29.3701,29.2944,29.2944,33235.9894
2014-08-06 10:15:00,50.34,50.37,50.29,50.35,67584.48060075095,29.3002,29.3177,29.2711,29.3061,67584.4806
2014-08-06 10:20:00,50.35,50.41,50.34,50.41,11820.33096926714,29.3061,29.341,29.3002,29.341,11820.331
2014-08-06 10:25:00,50.42,50.45,50.4,50.44,30732.860520094564,29.3468,29.3643,29.3352,29.3584,30732.8605
2014-08-06 10:30:00,50.44,50.47,50.42,50.46,26143.790849673205,29.3584,29.3759,29.3468,29.3701,26143.7908
2014-08-06 10:35:00,50.45,50.47,50.43,50.44,60075.09386733417,29.3643,29.3759,29.3526,29.3584,60075.0939
2014-08-06 10:40:00,50.44,50.45,50.4,50.43,23084.4110693923,29.3584,29.3643,29.3352,29.3526,23084.4111
2014-08-06 10:45:00,50.42,50.44,50.4,50.43,31984.424975664027,29.3468,29.3584,29.3352,29.3526,31984.425
2014-08-06 10:50:00,50.44,50.49,50.44,50.48,24475.03824224725,29.3584,29.3875,29.3584,29.3817,24475.0382
2014-08-06 10:55:00,50.5,50.55,50.47,50.54,50479.76637463496,29.3934,29.4225,29.3759,29.4166,50479.7664
2014-08-06 11:00:00,50.53,50.55,50.48,50.48,67445.41788346544,29.4108,29.4225,29.3817,29.3817,67445.4179
2014-08-06 11:05:00,50.48,50.51,50.47,50.49,30871.923237380062,29.3817,29.3992,29.3759,29.3875,30871.9232
2014-08-06 11:10:00,50.5,50.52,50.44,50.47,23084.4110693923,29.3934,29.405,29.3584,29.3759,23084.4111
2014-08-06 11:15:00,50.47,50.47,50.44,50.45,9595.327492699207,29.3759,29.3759,29.3584,29.3643,9595.3275
2014-08-06 11:20:00,50.47,50.47,50.44,50.45,12932.832707551106,29.3759,29.3759,29.3584,29.3643,12932.8327
2014-08-06 11:25:00,50.44,50.47,50.41,50.44,49645.39007092199,29.3584,29.3759,29.341,29.3584,49645.3901
2014-08-06 11:30:00,50.44,50.47,50.42,50.46,30593.79780280907,29.3584,29.3759,29.3468,29.3701,30593.7978
2014-08-06 11:35:00,50.47,50.49,50.46,50.49,16131.275205117508,29.3759,29.3875,29.3701,29.3875,16131.2752
2014-08-06 11:40:00,50.48,50.52,50.48,50.52,17660.96509525796,29.3817,29.405,29.3817,29.405,17660.9651
2014-08-06 11:45:00,50.52,50.59,50.52,50.58,38520.37268808233,29.405,29.4457,29.405,29.4399,38520.3727
2014-08-06 11:50:00,50.57,50.62,50.56,50.6,40606.313447364766,29.4341,29.4632,29.4283,29.4516,40606.3134
2014-08-06 11:55:00,50.61,50.65,50.6,50.64,63829.78723404256,29.4574,29.4807,29.4516,29.4748,63829.7872
2014-08-06 12:00:00,50.65,50.72,50.63,50.72,39076.62355722431,29.4807,29.5214,29.469,29.5214,39076.6236
2014-08-06 12:05:00,50.72,50.73,50.67,50.68,29759.421499096094,29.5214,29.5272,29.4923,29.4981,29759.4215
2014-08-06 12:10:00,50.68,50.68,50.65,50.67,20164.09400639689,29.4981,29.4981,29.4807,29.4923,20164.094
2014-08-06 12:15:00,50.67,50.69,50.58,50.6,188569.04463913228,29.4923,29.5039,29.4399,29.4516,188569.0446
2014-08-06 12:20:00,50.6,50.6,50.52,50.59,30176.60965095258,29.4516,29.4516,29.405,29.4457,30176.6097
2014-08-06 12:25:00,50.58,50.58,50.49,50.49,48115.70018078154,29.4399,29.4399,29.3875,29.3875,48115.7002
2014-08-06 12:30:00,50.48,50.54,50.47,50.54,28925.04519538312,29.3817,29.4166,29.3759,29.4166,28925.0452
2014-08-06 12:35:00,50.54,50.57,50.5,50.56,62021.97190933112,29.4166,29.4341,29.3934,29.4283,62021.9719
2014-08-06 12:40:00,50.55,50.56,50.48,50.52,22250.034765679324,29.4225,29.4283,29.3817,29.405,22250.0348
2014-08-06 12:45:00,50.52,50.53,50.44,50.44,5423.445974134335,29.405,29.4108,29.3584,29.3584,5423.446
2014-08-06 12:50:00,50.45,50.47,50.43,50.45,20720.34487553887,29.3643,29.3759,29.3526,29.3643,20720.3449
2014-08-06 12:55:00,50.45,50.47,50.42,50.46,20303.156723682383,29.3643,29.3759,29.3468,29.3701,20303.1567
2014-08-06 13:00:00,50.44,50.46,50.38,50.4,16270.337922403003,29.3584,29.3701,29.3235,29.3352,16270.3379
2014-08-06 13:05:00,50.39,50.42,50.37,50.38,10846.89194826867,29.3293,29.3468,29.3177,29.3235,10846.8919
2014-08-06 13:10:00,50.38,50.39,50.37,50.37,8900.01390627173,29.3235,29.3293,29.3177,29.3177,8900.0139
2014-08-06 13:15:00,50.37,50.4,50.37,50.4,9039.076623557225,29.3177,29.3352,29.3177,29.3352,9039.0766
2014-08-06 13:20:00,50.4,50.43,50.39,50.42,12237.519121123629,29.3352,29.3526,29.3293,29.3468,12237.5191
2014-08-06 13:25:00,50.42,50.42,50.37,50.38,17521.902377972467,29.3468,29.3468,29.3177,29.3235,17521.9024
2014-08-06 13:30:00,50.37,50.39,50.36,50.39,26004.72813238771,29.3177,29.3293,29.3119,29.3293,26004.7281
2014-08-06 13:35:00,50.39,50.41,50.38,50.39,70643.86038103185,29.3293,29.341,29.3235,29.3293,70643.8604
2014-08-06 13:40:00,50.39,50.45,50.39,50.44,20303.156723682383,29.3293,29.3643,29.3293,29.3584,20303.1567
2014-08-06 13:45:00,50.44,50.44,50.34,50.36,81490.75232930052,29.3584,29.3584,29.3002,29.3119,81490.7523
2014-08-06 13:50:00,50.36,50.37,50.3,50.31,36156.3064942289,29.3119,29.3177,29.2769,29.2828,36156.3065
2014-08-06 13:55:00,50.31,50.35,50.31,50.34,28925.04519538312,29.2828,29.3061,29.2828,29.3002,28925.0452
2014-08-06 14:00:00,50.33,50.33,50.3,50.32,26978.16715338618,29.2944,29.2944,29.2769,29.2886,26978.1672
2014-08-06 14:05:00,50.32,50.32,50.29,50.32,20720.34487553887,29.2886,29.2886,29.2711,29.2886,20720.3449
2014-08-06 14:10:00,50.31,50.34,50.27,50.33,27256.29258795717,29.2828,29.3002,29.2595,29.2944,27256.2926
2014-08-06 14:15:00,50.34,50.36,50.31,50.36,164233.0691141705,29.3002,29.3119,29.2828,29.3119,164233.0691
2014-08-06 14:20:00,50.36,50.4,50.34,50.39,27395.355305242665,29.3119,29.3352,29.3002,29.3293,27395.3553
2014-08-06 14:25:00,50.39,50.45,50.39,50.42,33653.17758308998,29.3293,29.3643,29.3293,29.3468,33653.1776
2014-08-06 14:30:00,50.42,50.43,50.36,50.37,20442.21944096788,29.3468,29.3526,29.3119,29.3177,20442.2194
2014-08-06 14:35:00,50.36,50.38,50.32,50.37,28507.85704352664,29.3119,29.3235,29.2886,29.3177,28507.857
2014-08-06 14:40:00,50.37,50.43,50.36,50.43,42692.2542066472,29.3177,29.3526,29.3119,29.3526,42692.2542
2014-08-06 14:45:00,50.43,50.43,50.37,50.39,48393.82561535253,29.3526,29.3526,29.3177,29.3293,48393.8256
2014-08-06 14:50:00,50.39,50.4,50.37,50.38,46725.07300792658,29.3293,29.3352,29.3177,29.3235,46725.073
2014-08-06 14:55:00,50.38,50.41,50.37,50.38,32123.48769294952,29.3235,29.341,29.3177,29.3235,32123.4877
2014-08-06 15:00:00,50.38,50.42,50.37,50.39,62439.1600611876,29.3235,29.3468,29.3177,29.3293,62439.1601
2014-08-06 15:05:00,50.39,50.4,50.37,50.39,54651.64789319984,29.3293,29.3352,29.3177,29.3293,54651.6479
2014-08-06 15:10:00,50.39,50.39,50.36,50.39,50757.891809205954,29.3293,29.3293,29.3119,29.3293,50757.8918
2014-08-06 15:15:00,50.39,50.42,50.38,50.42,63690.724516757065,29.3293,29.3468,29.3235,29.3468,63690.7245
2014-08-06 15:20:00,50.42,50.42,50.38,50.41,48950.07648449451,29.3468,29.3468,29.3235,29.341,48950.0765
2014-08-06 15:25:00,50.41,50.43,50.39,50.39,44361.00681407315,29.341,29.3526,29.3293,29.3293,44361.0068
2014-08-06 15:30:00,50.39,50.42,50.37,50.39,52426.64441663191,29.3293,29.3468,29.3177,29.3293,52426.6444
2014-08-06 15:35:00,50.39,50.4,50.37,50.37,58267.27854262273,29.3293,29.3352,29.3177,29.3177,58267.2785
2014-08-06 15:40:00,50.38,50.43,50.37,50.42,106800.16687526077,29.3235,29.3526,29.3177,29.3468,106800.1669
2014-08-06 15:45:00,50.42,50.42,50.37,50.37,160200.25031289112,29.3468,29.3468,29.3177,29.3177,160200.2503
2014-08-06 15:50:00,50.37,50.38,50.34,50.34,99986.09372827146,29.3177,29.3235,29.3002,29.3002,99986.0937
2014-08-06 15:55:00,50.34,50.36,50.32,50.34,170073.70324016133,29.3002,29.3119,29.2886,29.3002,170073.7032
2014-08-07 09:30:00,50.65,50.75,50.34,50.51,207620.6369072452,29.4807,29.5389,29.3002,29.3992,207620.6369
2014-08-07 09:35:00,50.52,50.57,50.44,50.5,59240.7175636212,29.405,29.4341,29.3584,29.3934,59240.7176
2014-08-07 09:40:00,50.5,50.61,50.49,50.5,83576.69308858296,29.3934,29.4574,29.3875,29.3934,83576.6931
2014-08-07 09:45:00,50.5,50.6,50.45,50.55,154498.6789041858,29.3934,29.4516,29.3643,29.4225,154498.6789
2014-08-07 09:50:00,50.55,50.62,50.54,50.62,118203.3096926714,29.4225,29.4632,29.4166,29.4632,118203.3097
2014-08-07 09:55:00,50.62,50.7,50.56,50.65,137393.9646780698,29.4632,29.5098,29.4283,29.4807,137393.9647
2014-08-07 10:00:00,50.63,50.71,50.62,50.63,194548.74148240857,29.469,29.5156,29.4632,29.469,194548.7415
2014-08-07 10:05:00,50.63,50.63,50.57,50.58,48393.82561535253,29.469,29.469,29.4341,29.4399,48393.8256
2014-08-07 10:10:00,50.57,50.6,50.53,50.57,69531.35864274789,29.4341,29.4516,29.4108,29.4341,69531.3586
2014-08-07 10:15:00,50.57,50.59,50.48,50.5,89000.1390627173,29.4341,29.4457,29.3817,29.3934,89000.1391
2014-08-07 10:20:00,50.5,50.5,50.44,50.47,62300.0973439021,29.3934,29.3934,29.3584,29.3759,62300.0973
2014-08-07 10:25:00,50.46,50.49,50.42,50.46,49923.51550549298,29.3701,29.3875,29.3468,29.3701,49923.5155
2014-08-07 10:30:00,50.45,50.46,50.4,50.41,24057.85009039077,29.3643,29.3701,29.3352,29.341,24057.8501
2014-08-07 10:35:00,50.42,50.44,50.37,50.37,21415.658461966348,29.3468,29.3584,29.3177,29.3177,21415.6585
2014-08-07 10:40:00,50.37,50.38,50.32,50.32,55207.89876234182,29.3177,29.3235,29.2886,29.2886,55207.8988
2014-08-07 10:45:00,50.33,50.36,50.27,50.29,60492.28201919066,29.2944,29.3119,29.2595,29.2711,60492.282
2014-08-07 10:50:00,50.27,50.27,50.17,50.19,82742.31678486998,29.2595,29.2595,29.2013,29.2129,82742.3168
2014-08-07 10:55:00,50.19,50.28,50.19,50.25,27951.60617438465,29.2129,29.2653,29.2129,29.2478,27951.6062
2014-08-07 11:00:00,50.25,50.25,50.18,50.21,81629.81504658602,29.2478,29.2478,29.2071,29.2246,81629.815
2014-08-07 11:05:00,50.2,50.22,50.16,50.21,68001.66875260744,29.2187,29.2304,29.1955,29.2246,68001.6688
2014-08-07 11:10:00,50.21,50.23,50.2,50.21,52704.769851202895,29.2246,29.2362,29.2187,29.2246,52704.7699
2014-08-07 11:15:00,50.21,50.26,50.17,50.24,34626.61660408845,29.2246,29.2537,29.2013,29.242,34626.6166
2014-08-07 11:20:00,50.24,50.24,50.2,50.21,47142.26115978307,29.242,29.242,29.2187,29.2246,47142.2612
2014-08-07 11:25:00,50.21,50.26,50.19,50.24,54929.77332777083,29.2246,29.2537,29.2129,29.242,54929.7733
2014-08-07 11:30:00,50.22,50.3,50.21,50.3,35043.80475594493,29.2304,29.2769,29.2246,29.2769,35043.8048
2014-08-07 11:35:00,50.3,50.33,50.29,50.31,38520.37268808233,29.2769,29.2944,29.2711,29.2828,38520.3727
2014-08-07 11:40:00,50.31,50.32,50.29,50.31,50618.82909192046,29.2828,29.2886,29.2711,29.2828,50618.8291
2014-08-07 11:45:00,50.3,50.31,50.16,50.21,49645.39007092199,29.2769,29.2828,29.1955,29.2246,49645.3901
2014-08-07 11:50:00,50.21,50.22,50.12,50.18,68279.79418717843,29.2246,29.2304,29.1722,29.2071,68279.7942
2014-08-07 11:55:00,50.18,50.21,50.14,50.21,50479.76637463496,29.2071,29.2246,29.1838,29.2246,50479.7664
2014-08-07 12:00:00,50.21,50.26,50.19,50.26,32262.550410235017,29.2246,29.2537,29.2129,29.2537,32262.5504
2014-08-07 12:05:00,50.25,50.33,50.24,50.33,30315.67236823808,29.2478,29.2944,29.242,29.2944,30315.6724
2014-08-07 12:10:00,50.32,50.32,50.21,50.21,23084.4110693923,29.2886,29.2886,29.2246,29.2246,23084.4111
2014-08-07 12:15:00,50.21,50.21,50.09,50.11,20442.21944096788,29.2246,29.2246,29.1547,29.1664,20442.2194
2014-08-07 12:20:00,50.1,50.15,50.06,50.14,57015.71408705327,29.1605,29.1896,29.1373,29.1838,57015.7141
2014-08-07 12:25:00,50.14,50.2,50.13,50.17,17521.902377972467,29.1838,29.2187,29.178,29.2013,17521.9024
2014-08-07 12:30:00,50.16,50.16,50.09,50.11,12515.64455569462,29.1955,29.1955,29.1547,29.1664,12515.6446
2014-08-07 12:35:00,50.11,50.11,50.06,50.11,43526.63051036018,29.1664,29.1664,29.1373,29.1664,43526.6305
2014-08-07 12:40:00,50.11,50.13,50.08,50.09,25587.539980531223,29.1664,29.178,29.1489,29.1547,25587.54
2014-08-07 12:45:00,50.11,50.11,50.07,50.1,35460.992907801425,29.1664,29.1664,29.1431,29.1605,35460.9929
2014-08-07 12:50:00,50.1,50.13,50.08,50.13,40745.37616465026,29.1605,29.178,29.1489,29.178,40745.3762
2014-08-07 12:55:00,50.13,50.13,50.03,50.06,88582.9509108608,29.178,29.178,29.1198,29.1373,88582.9509
2014-08-07 13:00:00,50.06,50.14,50.06,50.12,16965.651508830484,29.1373,29.1838,29.1373,29.1722,16965.6515
2014-08-07 13:05:00,50.13,50.16,50.13,50.16,10151.578361841192,29.178,29.1955,29.178,29.1955,10151.5784
2014-08-07 13:10:00,50.16,50.18,50.12,50.13,15296.898901404536,29.1955,29.2071,29.1722,29.178,15296.8989
2014-08-07 13:15:00,50.12,50.14,50.1,50.11,22806.285634821303,29.1722,29.1838,29.1605,29.1664,22806.2856
2014-08-07 13:20:00,50.11,50.14,50.1,50.11,20025.03128911139,29.1664,29.1838,29.1605,29.1664,20025.0313
2014-08-07 13:25:00,50.1,50.19,50.1,50.19,13210.958142122096,29.1605,29.2129,29.1605,29.2129,13210.9581
2014-08-07 13:30:00,50.19,50.22,50.19,50.2,15435.961618690031,29.2129,29.2304,29.2129,29.2187,15435.9616
2014-08-07 13:35:00,50.2,50.27,50.18,50.27,43665.69322764567,29.2187,29.2595,29.2071,29.2595,43665.6932
2014-08-07 13:40:00,50.27,50.29,50.26,50.26,24475.03824224725,29.2595,29.2711,29.2537,29.2537,24475.0382
2014-08-07 13:45:00,50.25,50.26,50.22,50.25,16270.337922403003,29.2478,29.2537,29.2304,29.2478,16270.3379
2014-08-07 13:50:00,50.26,50.27,50.25,50.27,27395.355305242665,29.2537,29.2595,29.2478,29.2595,27395.3553
2014-08-07 13:55:00,50.27,50.28,50.26,50.26,16270.337922403003,29.2595,29.2653,29.2537,29.2537,16270.3379
2014-08-07 14:00:00,50.27,50.27,50.17,50.18,18356.27868168544,29.2595,29.2595,29.2013,29.2071,18356.2787
2014-08-07 14:05:00,50.2,50.21,50.19,50.21,34070.36573494646,29.2187,29.2246,29.2129,29.2246,34070.3657
2014-08-07 14:10:00,50.21,50.21,50.14,50.14,24335.97552496176,29.2246,29.2246,29.1838,29.1838,24335.9755
2014-08-07 14:15:00,50.16,50.16,50.08,50.08,24196.912807676264,29.1955,29.1955,29.1489,29.1489,24196.9128
2014-08-07 14:20:00,50.09,50.1,50.05,50.05,22389.09748296482,29.1547,29.1605,29.1314,29.1314,22389.0975
2014-08-07 14:25:00,50.05,50.1,50.05,50.09,20442.21944096788,29.1314,29.1605,29.1314,29.1547,20442.2194
2014-08-07 14:30:00,50.09,50.12,50.08,50.11,21832.84661382284,29.1547,29.1722,29.1489,29.1664,21832.8466
2014-08-07 14:35:00,50.1,50.11,50.08,50.09,37407.870949798365,29.1605,29.1664,29.1489,29.1547,37407.8709
2014-08-07 14:40:00,50.09,50.12,50.09,50.11,16131.275205117508,29.1547,29.1722,29.1547,29.1664,16131.2752
2014-08-07 14:45:00,50.09,50.1,50.08,50.09,16409.4006396885,29.1547,29.1605,29.1489,29.1547,16409.4006
2014-08-07 14:50:00,50.09,50.12,50.09,50.1,20998.47031010986,29.1547,29.1722,29.1547,29.1605,20998.4703
2014-08-07 14:55:00,50.1,50.1,50.07,50.09,58823.52941176471,29.1605,29.1605,29.1431,29.1547,58823.5294
2014-08-07 15:00:00,50.09,50.15,50.09,50.1,34348.49116951745,29.1547,29.1896,29.1547,29.1605,34348.4912
2014-08-07 15:05:00,50.1,50.15,50.06,50.07,93867.33416770965,29.1605,29.1896,29.1373,29.1431,93867.3342
2014-08-07 15:10:00,50.07,50.09,50.06,50.08,99707.96829370048,29.1431,29.1547,29.1373,29.1489,99707.9683
2014-08-07 15:15:00,50.08,50.09,50.04,50.09,77875.12167987763,29.1489,29.1547,29.1256,29.1547,77875.1217
2014-08-07 15:20:00,50.09,50.09,50.02,50.03,72173.55027117231,29.1547,29.1547,29.114,29.1198,72173.5503
2014-08-07 15:25:00,50.03,50.1,50.02,50.09,92754.83242942567,29.1198,29.1605,29.114,29.1547,92754.8324
2014-08-07 15:30:00,50.09,50.09,50.05,50.06,66332.91614518149,29.1547,29.1547,29.1314,29.1373,66332.9161
2014-08-07 15:35:00,50.06,50.11,50.04,50.1,54651.64789319984,29.1373,29.1664,29.1256,29.1605,54651.6479
2014-08-07 15:40:00,50.1,50.14,50.1,50.11,61187.59560561814,29.1605,29.1838,29.1605,29.1664,61187.5956
2014-08-07 15:45:00,50.12,50.14,50.1,50.11,78570.43526630511,29.1722,29.1838,29.1605,29.1664,78570.4353
2014-08-07 15:50:00,50.11,50.17,50.11,50.16,142400.22250034768,29.1664,29.2013,29.1664,29.1955,142400.2225
2014-08-07 15:55:00,50.16,50.19,50.11,50.12,195244.05506883605,29.1955,29.2129,29.1664,29.1722,195244.0551
2014-08-08 09:30:00,50.25,50.25,49.99,50.12,136976.77652621333,29.2478,29.2478,29.0965,29.1722,136976.7765
2014-08-08 09:35:00,50.14,50.14,49.98,50.07,50340.70365734947,29.1838,29.1838,29.0907,29.1431,50340.7037
2014-08-08 09:40:00,50.06,50.1,50.03,50.06,51870.39354748992,29.1373,29.1605,29.1198,29.1373,51870.3935
2014-08-08 09:45:00,50.06,50.16,50.04,50.12,23501.599221248784,29.1373,29.1955,29.1256,29.1722,23501.5992
2014-08-08 09:50:00,50.14,50.22,50.13,50.19,58545.40397719372,29.1838,29.2304,29.178,29.2129,58545.404
2014-08-08 09:55:00,50.16,50.27,50.16,50.21,57293.83952162426,29.1955,29.2595,29.1955,29.2246,57293.8395
2014-08-08 10:00:00,50.2,50.24,50.09,50.13,47281.32387706856,29.2187,29.242,29.1547,29.178,47281.3239
2014-08-08 10:05:00,50.14,50.22,50.1,50.16,45751.63398692811,29.1838,29.2304,29.1605,29.1955,45751.634
2014-08-08 10:10:00,50.17,50.2,50.14,50.15,19329.71770268392,29.2013,29.2187,29.1838,29.1896,19329.7177
2014-08-08 10:15:00,50.14,50.16,50.09,50.09,55764.1496314838,29.1838,29.1955,29.1547,29.1547,55764.1496
2014-08-08 10:20:00,50.09,50.1,49.99,50.01,59101.6548463357,29.1547,29.1605,29.0965,29.1082,59101.6548
2014-08-08 10:25:00,50.01,50.01,49.91,49.93,41301.62703379225,29.1082,29.1082,29.0499,29.0616,41301.627
2014-08-08 10:30:00,49.92,49.93,49.89,49.91,47142.26115978307,29.0558,29.0616,29.0383,29.0499,47142.2612
2014-08-08 10:35:00,49.92,49.96,49.91,49.94,44639.13224864414,29.0558,29.0791,29.0499,29.0674,44639.1322
2014-08-08 10:40:00,49.93,50.12,49.93,50.06,48393.82561535253,29.0616,29.1722,29.0616,29.1373,48393.8256
2014-08-08 10:45:00,50.08,50.16,50.08,50.14,17660.96509525796,29.1489,29.1955,29.1489,29.1838,17660.9651
2014-08-08 10:50:00,50.14,50.14,50.08,50.08,24614.100959532752,29.1838,29.1838,29.1489,29.1489,24614.101
2014-08-08 10:55:00,50.08,50.13,50.06,50.1,34765.679321373944,29.1489,29.178,29.1373,29.1605,34765.6793
2014-08-08 11:00:00,50.1,50.14,50.08,50.14,24196.912807676264,29.1605,29.1838,29.1489,29.1838,24196.9128
2014-08-08 11:05:00,50.13,50.18,50.11,50.12,20164.09400639689,29.178,29.2071,29.1664,29.1722,20164.094
2014-08-08 11:10:00,50.12,50.19,50.12,50.16,23501.599221248784,29.1722,29.2129,29.1722,29.1955,23501.5992
2014-08-08 11:15:00,50.16,50.19,50.14,50.19,15575.024335975526,29.1955,29.2129,29.1838,29.2129,15575.0243
2014-08-08 11:20:00,50.17,50.19,50.14,50.18,21415.658461966348,29.2013,29.2129,29.1838,29.2071,21415.6585
2014-08-08 11:25:00,50.17,50.24,50.17,50.23,21832.84661382284,29.2013,29.242,29.2013,29.2362,21832.8466
2014-08-08 11:30:00,50.24,50.24,50.19,50.21,24196.912807676264,29.242,29.242,29.2129,29.2246,24196.9128
2014-08-08 11:35:00,50.21,50.21,50.14,50.14,14879.710749548049,29.2246,29.2246,29.1838,29.1838,14879.7107
2014-08-08 11:40:00,50.15,50.19,50.15,50.16,11542.20553469615,29.1896,29.2129,29.1896,29.1955,11542.2055
2014-08-08 11:45:00,50.15,50.19,50.12,50.12,19190.65498539841,29.1896,29.2129,29.1722,29.1722,19190.655
2014-08-08 11:50:00,50.12,50.14,50.1,50.1,4728.132387706856,29.1722,29.1838,29.1605,29.1605,4728.1324
2014-08-08 11:55:00,50.09,50.17,50.09,50.14,6118.7595605618135,29.1547,29.2013,29.1547,29.1838,6118.7596
2014-08-08 12:00:00,50.13,50.17,50.13,50.14,11820.33096926714,29.178,29.2013,29.178,29.1838,11820.331
2014-08-08 12:05:00,50.14,50.16,50.1,50.1,8204.70031984425,29.1838,29.1955,29.1605,29.1605,8204.7003
2014-08-08 12:10:00,50.1,50.13,50.1,50.13,4867.195104992352,29.1605,29.178,29.1605,29.178,4867.1951
2014-08-08 12:15:00,50.13,50.14,50.06,50.09,16965.651508830484,29.178,29.1838,29.1373,29.1547,16965.6515
2014-08-08 12:20:00,50.09,50.15,50.09,50.15,38659.43540536783,29.1547,29.1896,29.1547,29.1896,38659.4354
2014-08-08 12:25:00,50.14,50.18,50.14,50.15,42136.003337505215,29.1838,29.2071,29.1838,29.1896,42136.0033
2014-08-08 12:30:00,50.15,50.17,50.15,50.16,13628.146293978583,29.1896,29.2013,29.1896,29.1955,13628.1463
2014-08-08 12:35:00,50.16,50.2,50.13,50.19,23918.78737310527,29.1955,29.2187,29.178,29.2129,23918.7874
2014-08-08 12:40:00,50.19,50.19,50.18,50.18,6535.947712418301,29.2129,29.2129,29.2071,29.2071,6535.9477
2014-08-08 12:45:00,50.18,50.21,50.17,50.21,20303.156723682383,29.2071,29.2246,29.2013,29.2246,20303.1567
2014-08-08 12:50:00,50.21,50.26,50.21,50.24,14879.710749548049,29.2246,29.2537,29.2246,29.242,14879.7107
2014-08-08 12:55:00,50.24,50.25,50.23,50.24,9178.13934084272,29.242,29.2478,29.2362,29.242,9178.1393
2014-08-08 13:00:00,50.23,50.24,50.21,50.22,11959.393686552636,29.2362,29.242,29.2246,29.2304,11959.3937
2014-08-08 13:05:00,50.23,50.25,50.22,50.25,16687.52607425949,29.2362,29.2478,29.2304,29.2478,16687.5261
2014-08-08 13:10:00,50.26,50.37,50.23,50.31,56459.46321791128,29.2537,29.3177,29.2362,29.2828,56459.4632
2014-08-08 13:15:00,50.31,50.44,50.31,50.44,31010.98595466556,29.2828,29.3584,29.2828,29.3584,31010.986
2014-08-08 13:20:00,50.44,50.47,50.42,50.47,39771.93714365179,29.3584,29.3759,29.3468,29.3759,39771.9371
2014-08-08 13:25:00,50.47,50.55,50.46,50.52,29898.484216381592,29.3759,29.4225,29.3701,29.405,29898.4842
2014-08-08 13:30:00,50.52,50.55,50.45,50.47,36156.3064942289,29.405,29.4225,29.3643,29.3759,36156.3065
2014-08-08 13:35:00,50.46,50.47,50.42,50.43,26839.104436100683,29.3701,29.3759,29.3468,29.3526,26839.1044
2014-08-08 13:40:00,50.43,50.46,50.41,50.43,19190.65498539841,29.3526,29.3701,29.341,29.3526,19190.655
2014-08-08 13:45:00,50.43,50.43,50.39,50.39,32679.738562091505,29.3526,29.3526,29.3293,29.3293,32679.7386
2014-08-08 13:50:00,50.39,50.39,50.32,50.32,28785.982478097623,29.3293,29.3293,29.2886,29.2886,28785.9825
2014-08-08 13:55:00,50.32,50.32,50.29,50.32,28646.91976081213,29.2886,29.2886,29.2711,29.2886,28646.9198
2014-08-08 14:00:00,50.32,50.32,50.29,50.31,21137.53302739536,29.2886,29.2886,29.2711,29.2828,21137.533
2014-08-08 14:05:00,50.31,50.36,50.31,50.36,39771.93714365179,29.2828,29.3119,29.2828,29.3119,39771.9371
2014-08-08 14:10:00,50.36,50.36,50.29,50.31,10429.703796412185,29.3119,29.3119,29.2711,29.2828,10429.7038
2014-08-08 14:15:00,50.31,50.32,50.27,50.31,14601.585314977056,29.2828,29.2886,29.2595,29.2828,14601.5853
2014-08-08 14:20:00,50.31,50.34,50.31,50.32,29064.107912668616,29.2828,29.3002,29.2828,29.2886,29064.1079
2014-08-08 14:25:00,50.34,50.37,50.32,50.36,12376.581838409124,29.3002,29.3177,29.2886,29.3119,12376.5818
2014-08-08 14:30:00,50.36,50.37,50.33,50.34,12098.456403838132,29.3119,29.3177,29.2944,29.3002,12098.4564
2014-08-08 14:35:00,50.33,50.34,50.32,50.34,14601.585314977056,29.2944,29.3002,29.2886,29.3002,14601.5853
2014-08-08 14:40:00,50.35,50.36,50.31,50.32,26143.790849673205,29.3061,29.3119,29.2828,29.2886,26143.7908
2014-08-08 14:45:00,50.31,50.34,50.31,50.33,21276.595744680853,29.2828,29.3002,29.2828,29.2944,21276.5957
2014-08-08 14:50:00,50.33,50.34,50.3,50.34,67028.22973160897,29.2944,29.3002,29.2769,29.3002,67028.2297
2014-08-08 14:55:00,50.34,50.34,50.31,50.32,8621.888471700739,29.3002,29.3002,29.2828,29.2886,8621.8885
2014-08-08 15:00:00,50.32,50.32,50.27,50.28,20025.03128911139,29.2886,29.2886,29.2595,29.2653,20025.0313
2014-08-08 15:05:00,50.29,50.3,50.27,50.28,42414.12877207621,29.2711,29.2769,29.2595,29.2653,42414.1288
2014-08-08 15:10:00,50.28,50.29,50.26,50.28,19051.59226811292,29.2653,29.2711,29.2537,29.2653,19051.5923
2014-08-08 15:15:00,50.28,50.3,50.27,50.27,59657.90571547768,29.2653,29.2769,29.2595,29.2595,59657.9057
2014-08-08 15:20:00,50.27,50.28,50.26,50.26,43526.63051036018,29.2595,29.2653,29.2537,29.2537,43526.6305
2014-08-08 15:25:00,50.25,50.3,50.25,50.27,102628.28535669588,29.2478,29.2769,29.2478,29.2595,102628.2854
2014-08-08 15:30:00,50.27,50.29,50.26,50.27,67862.60603532194,29.2595,29.2711,29.2537,29.2595,67862.606
2014-08-08 15:35:00,50.27,50.27,50.25,50.27,74398.55374774024,29.2595,29.2595,29.2478,29.2595,74398.5537
2014-08-08 15:40:00,50.27,50.29,50.25,50.29,58406.34125990822,29.2595,29.2711,29.2478,29.2711,58406.3413
2014-08-08 15:45:00,50.29,50.32,50.27,50.3,71200.11125017384,29.2711,29.2886,29.2595,29.2769,71200.1113
2014-08-08 15:50:00,50.3,50.32,50.3,50.32,70226.67222917537,29.2769,29.2886,29.2769,29.2886,70226.6722
2014-08-08 15:55:00,50.32,50.34,50.29,50.32,191489.36170212767,29.2886,29.3002,29.2711,29.2886,191489.3617
2014-08-11 09:30:00,50.38,50.46,50.31,50.34,169378.38965373384,29.3235,29.3701,29.2828,29.3002,169378.3897
2014-08-11 09:35:00,50.34,50.37,50.29,50.35,60770.40745376165,29.3002,29.3177,29.2711,29.3061,60770.4075
2014-08-11 09:40:00,50.35,50.4,50.31,50.37,22389.09748296482,29.3061,29.3352,29.2828,29.3177,22389.0975
2014-08-11 09:45:00,50.37,50.4,50.37,50.39,40050.06257822278,29.3177,29.3352,29.3177,29.3293,40050.0626
2014-08-11 09:50:00,50.4,50.42,50.37,50.42,27812.54345709916,29.3352,29.3468,29.3177,29.3468,27812.5435
2014-08-11 09:55:00,50.42,50.45,50.41,50.44,19746.9058545404,29.3468,29.3643,29.341,29.3584,19746.9059
2014-08-11 10:00:00,50.44,50.53,50.43,50.52,21693.78389653734,29.3584,29.4108,29.3526,29.405,21693.7839
2014-08-11 10:05:00,50.52,50.57,50.52,50.55,41579.75246836324,29.405,29.4341,29.405,29.4225,41579.7525
2014-08-11 10:10:00,50.55,50.55,50.49,50.5,57293.83952162426,29.4225,29.4225,29.3875,29.3934,57293.8395
2014-08-11 10:15:00,50.52,50.52,50.5,50.5,44778.19496592964,29.405,29.405,29.3934,29.3934,44778.195
2014-08-11 10:20:00,50.5,50.51,50.47,50.49,26978.16715338618,29.3934,29.3992,29.3759,29.3875,26978.1672
2014-08-11 10:25:00,50.49,50.5,50.44,50.45,38937.560839938815,29.3875,29.3934,29.3584,29.3643,38937.5608
2014-08-11 10:30:00,50.46,50.51,50.45,50.51,25031.28911138924,29.3701,29.3992,29.3643,29.3992,25031.2891
2014-08-11 10:35:00,50.51,50.51,50.47,50.5,17521.902377972467,29.3992,29.3992,29.3759,29.3934,17521.9024
2014-08-11 10:40:00,50.5,50.5,50.44,50.48,36851.62008065638,29.3934,29.3934,29.3584,29.3817,36851.6201
2014-08-11 10:45:00,50.48,50.49,50.44,50.44,90947.01710471424,29.3817,29.3875,29.3584,29.3584,90947.0171
2014-08-11 10:50:00,50.44,50.45,50.38,50.45,47003.19844249757,29.3584,29.3643,29.3235,29.3643,47003.1984
2014-08-11 10:55:00,50.44,50.46,50.42,50.44,30176.60965095258,29.3584,29.3701,29.3468,29.3584,30176.6097
2014-08-11 11:00:00,50.44,50.46,50.42,50.42,23640.66193853428,29.3584,29.3701,29.3468,29.3468,23640.6619
2014-08-11 11:05:00,50.43,50.48,50.42,50.47,11264.080100125157,29.3526,29.3817,29.3468,29.3759,11264.0801
2014-08-11 11:10:00,50.47,50.52,50.44,50.5,69392.29592546239,29.3759,29.405,29.3584,29.3934,69392.2959
2014-08-11 11:15:00,50.5,50.5,50.48,50.5,72729.80114031429,29.3934,29.3934,29.3817,29.3934,72729.8011
2014-08-11 11:20:00,50.5,50.52,50.49,50.5,60631.34473647615,29.3934,29.405,29.3875,29.3934,60631.3447
2014-08-11 11:25:00,50.51,50.52,50.49,50.5,13210.958142122096,29.3992,29.405,29.3875,29.3934,13210.9581
2014-08-11 11:30:00,50.51,50.51,50.47,50.5,33931.30301766097,29.3992,29.3992,29.3759,29.3934,33931.303
2014-08-11 11:35:00,50.5,50.5,50.42,50.42,17382.839660686972,29.3934,29.3934,29.3468,29.3468,17382.8397
2014-08-11 11:40:00,50.43,50.46,50.43,50.45,14879.710749548049,29.3526,29.3701,29.3526,29.3643,14879.7107
2014-08-11 11:45:00,50.45,50.48,50.44,50.47,19329.71770268392,29.3643,29.3817,29.3584,29.3759,19329.7177
2014-08-11 11:50:00,50.47,50.48,50.44,50.47,27951.60617438465,29.3759,29.3817,29.3584,29.3759,27951.6062
2014-08-11 11:55:00,50.48,50.48,50.46,50.48,24614.100959532752,29.3817,29.3817,29.3701,29.3817,24614.101
2014-08-11 12:00:00,50.48,50.48,50.43,50.44,22110.97204839383,29.3817,29.3817,29.3526,29.3584,22110.972
2014-08-11 12:05:00,50.44,50.45,50.42,50.44,24892.22639410374,29.3584,29.3643,29.3468,29.3584,24892.2264
2014-08-11 12:10:00,50.44,50.44,50.42,50.43,18217.215964399948,29.3584,29.3584,29.3468,29.3526,18217.216
2014-08-11 12:15:00,50.43,50.44,50.41,50.44,13767.209011264082,29.3526,29.3584,29.341,29.3584,13767.209
2014-08-11 12:20:00,50.44,50.44,50.43,50.44,28507.85704352664,29.3584,29.3584,29.3526,29.3584,28507.857
2014-08-11 12:25:00,50.44,50.44,50.42,50.42,26421.916284244195,29.3584,29.3584,29.3468,29.3468,26421.9163
2014-08-11 12:30:00,50.42,50.42,50.4,50.41,11125.017382839662,29.3468,29.3468,29.3352,29.341,11125.0174
2014-08-11 12:35:00,50.42,50.42,50.39,50.4,22250.034765679324,29.3468,29.3468,29.3293,29.3352,22250.0348
2014-08-11 12:40:00,50.4,50.42,50.39,50.4,27812.54345709916,29.3352,29.3468,29.3293,29.3352,27812.5435
2014-08-11 12:45:00,50.41,50.41,50.38,50.39,16965.651508830484,29.341,29.341,29.3235,29.3293,16965.6515
2014-08-11 12:50:00,50.39,50.42,50.37,50.42,44778.19496592964,29.3293,29.3468,29.3177,29.3468,44778.195
2014-08-11 12:55:00,50.41,50.42,50.38,50.39,25726.60269781672,29.341,29.3468,29.3235,29.3293,25726.6027
2014-08-11 13:00:00,50.37,50.42,50.37,50.4,25031.28911138924,29.3177,29.3468,29.3177,29.3352,25031.2891
2014-08-11 13:05:00,50.4,50.41,50.38,50.38,18912.529550827425,29.3352,29.341,29.3235,29.3235,18912.5296
2014-08-11 13:10:00,50.39,50.42,50.39,50.41,25309.41454596023,29.3293,29.3468,29.3293,29.341,25309.4145
2014-08-11 13:15:00,50.41,50.42,50.39,50.39,13767.209011264082,29.341,29.3468,29.3293,29.3293,13767.209
2014-08-11 13:20:00,50.4,50.4,50.37,50.37,15992.212487832014,29.3352,29.3352,29.3177,29.3177,15992.2125
2014-08-11 13:25:00,50.37,50.37,50.34,50.34,21276.595744680853,29.3177,29.3177,29.3002,29.3002,21276.5957
2014-08-11 13:30:00,50.34,50.35,50.31,50.34,30871.923237380062,29.3002,29.3061,29.2828,29.3002,30871.9232
2014-08-11 13:35:00,50.35,50.4,50.34,50.4,16687.52607425949,29.3061,29.3352,29.3002,29.3352,16687.5261
2014-08-11 13:40:00,50.4,50.4,50.34,50.36,25865.66541510221,29.3352,29.3352,29.3002,29.3119,25865.6654
2014-08-11 13:45:00,50.36,50.36,50.34,50.35,15714.087053261022,29.3119,29.3119,29.3002,29.3061,15714.0871
2014-08-11 13:50:00,50.35,50.37,50.32,50.34,62439.1600611876,29.3061,29.3177,29.2886,29.3002,62439.1601
2014-08-11 13:55:00,50.34,50.34,50.29,50.31,49923.51550549298,29.3002,29.3002,29.2711,29.2828,49923.5155
2014-08-11 14:00:00,50.31,50.31,50.27,50.31,17243.776943401477,29.2828,29.2828,29.2595,29.2828,17243.7769
2014-08-11 14:05:00,50.31,50.34,50.29,50.32,20025.03128911139,29.2828,29.3002,29.2711,29.2886,20025.0313
2014-08-11 14:10:00,50.33,50.33,50.29,50.29,21832.84661382284,29.2944,29.2944,29.2711,29.2711,21832.8466
2014-08-11 14:15:00,50.29,50.35,50.28,50.35,68279.79418717843,29.2711,29.3061,29.2653,29.3061,68279.7942
2014-08-11 14:20:00,50.34,50.37,50.34,50.36,9178.13934084272,29.3002,29.3177,29.3002,29.3119,9178.1393
2014-08-11 14:25:00,50.36,50.37,50.34,50.36,15018.773466833543,29.3119,29.3177,29.3002,29.3119,15018.7735
2014-08-11 14:30:00,50.35,50.35,50.32,50.35,23501.599221248784,29.3061,29.3061,29.2886,29.3061,23501.5992
2014-08-11 14:35:00,50.36,50.38,50.34,50.35,12237.519121123629,29.3119,29.3235,29.3002,29.3061,12237.5191
2014-08-11 14:40:00,50.34,50.4,50.34,50.39,27951.60617438465,29.3002,29.3352,29.3002,29.3293,27951.6062
2014-08-11 14:45:00,50.39,50.4,50.36,50.37,32262.550410235017,29.3293,29.3352,29.3119,29.3177,32262.5504
2014-08-11 14:50:00,50.37,50.39,50.34,50.36,13350.020859407594,29.3177,29.3293,29.3002,29.3119,13350.0209
2014-08-11 14:55:00,50.37,50.37,50.36,50.36,10568.76651369768,29.3177,29.3177,29.3119,29.3119,10568.7665
2014-08-11 15:00:00,50.35,50.37,50.32,50.36,31845.362258378533,29.3061,29.3177,29.2886,29.3119,31845.3623
2014-08-11 15:05:00,50.36,50.42,50.35,50.41,21137.53302739536,29.3119,29.3468,29.3061,29.341,21137.533
2014-08-11 15:10:00,50.4,50.42,50.38,50.39,43387.56779307468,29.3352,29.3468,29.3235,29.3293,43387.5678
2014-08-11 15:15:00,50.39,50.39,50.36,50.37,27395.355305242665,29.3293,29.3293,29.3119,29.3177,27395.3553
2014-08-11 15:20:00,50.37,50.38,50.36,50.37,49228.20191906551,29.3177,29.3235,29.3119,29.3177,49228.2019
2014-08-11 15:25:00,50.37,50.37,50.36,50.36,41023.50159922125,29.3177,29.3177,29.3119,29.3119,41023.5016
2014-08-11 15:30:00,50.37,50.37,50.34,50.35,31567.23682380754,29.3177,29.3177,29.3002,29.3061,31567.2368
2014-08-11 15:35:00,50.34,50.35,50.3,50.34,70226.67222917537,29.3002,29.3061,29.2769,29.3002,70226.6722
2014-08-11 15:40:00,50.34,50.35,50.33,50.34,103462.66166040883,29.3002,29.3061,29.2944,29.3002,103462.6617
2014-08-11 15:45:00,50.34,50.37,50.34,50.37,103184.53622583786,29.3002,29.3177,29.3002,29.3177,103184.5362
2014-08-11 15:50:00,50.37,50.38,50.34,50.37,157001.80781532472,29.3177,29.3235,29.3002,29.3177,157001.8078
2014-08-11 15:55:00,50.37,50.39,50.34,50.36,186761.2293144208,29.3177,29.3293,29.3002,29.3119,186761.2293
2014-08-12 09:30:00,50.46,50.48,50.39,50.41,97900.15296898902,29.3701,29.3817,29.3293,29.341,97900.153
2014-08-12 09:35:00,50.41,50.42,50.39,50.39,35321.93019051592,29.341,29.3468,29.3293,29.3293,35321.9302
2014-08-12 09:40:00,50.41,50.42,50.37,50.37,19051.59226811292,29.341,29.3468,29.3177,29.3177,19051.5923
2014-08-12 09:45:00,50.37,50.39,50.35,50.37,29203.17062995411,29.3177,29.3293,29.3061,29.3177,29203.1706
2014-08-12 09:50:00,50.38,50.39,50.34,50.35,24753.163676818247,29.3235,29.3293,29.3002,29.3061,24753.1637
2014-08-12 09:55:00,50.34,50.44,50.33,50.44,134473.6476150744,29.3002,29.3584,29.2944,29.3584,134473.6476
2014-08-12 10:00:00,50.43,50.45,50.4,50.44,61187.59560561814,29.3526,29.3643,29.3352,29.3584,61187.5956
2014-08-12 10:05:00,50.45,50.48,50.39,50.39,44778.19496592964,29.3643,29.3817,29.3293,29.3293,44778.195
2014-08-12 10:10:00,50.39,50.41,50.37,50.39,8204.70031984425,29.3293,29.341,29.3177,29.3293,8204.7003
2014-08-12 10:15:00,50.41,50.42,50.37,50.39,15435.961618690031,29.341,29.3468,29.3177,29.3293,15435.9616
2014-08-12 10:20:00,50.4,50.42,50.39,50.39,21415.658461966348,29.3352,29.3468,29.3293,29.3293,21415.6585
2014-08-12 10:25:00,50.41,50.42,50.37,50.41,19051.59226811292,29.341,29.3468,29.3177,29.341,19051.5923
2014-08-12 10:30:00,50.41,50.42,50.38,50.4,19329.71770268392,29.341,29.3468,29.3235,29.3352,19329.7177
2014-08-12 10:35:00,50.39,50.42,50.39,50.41,30037.546933667087,29.3293,29.3468,29.3293,29.341,30037.5469
2014-08-12 10:40:00,50.41,50.43,50.35,50.35,12932.832707551106,29.341,29.3526,29.3061,29.3061,12932.8327
2014-08-12 10:45:00,50.34,50.36,50.33,50.34,10151.578361841192,29.3002,29.3119,29.2944,29.3002,10151.5784
2014-08-12 10:50:00,50.34,50.36,50.33,50.36,7648.449450702267,29.3002,29.3119,29.2944,29.3119,7648.4495
2014-08-12 10:55:00,50.36,50.37,50.34,50.34,10568.76651369768,29.3119,29.3177,29.3002,29.3002,10568.7665
2014-08-12 11:00:00,50.34,50.34,50.29,50.3,27534.418022528163,29.3002,29.3002,29.2711,29.2769,27534.418
2014-08-12 11:05:00,50.3,50.34,50.29,50.34,37129.74551522737,29.2769,29.3002,29.2711,29.3002,37129.7455
2014-08-12 11:10:00,50.34,50.38,50.34,50.35,37825.05910165485,29.3002,29.3235,29.3002,29.3061,37825.0591
2014-08-12 11:15:00,50.34,50.37,50.34,50.34,6535.947712418301,29.3002,29.3177,29.3002,29.3002,6535.9477
2014-08-12 11:20:00,50.34,50.39,50.34,50.37,8760.951188986233,29.3002,29.3293,29.3002,29.3177,8760.9512
2014-08-12 11:25:00,50.36,50.38,50.35,50.38,12932.832707551106,29.3119,29.3235,29.3061,29.3235,12932.8327
2014-08-12 11:30:00,50.38,50.39,50.36,50.39,6814.073146989293,29.3235,29.3293,29.3119,29.3293,6814.0731
2014-08-12 11:35:00,50.39,50.42,50.38,50.42,14462.52259769156,29.3293,29.3468,29.3235,29.3468,14462.5226
2014-08-12 11:40:00,50.41,50.42,50.4,50.41,21693.78389653734,29.341,29.3468,29.3352,29.341,21693.7839
2014-08-12 11:45:00,50.4,50.46,50.4,50.44,23362.53650396329,29.3352,29.3701,29.3352,29.3584,23362.5365
2014-08-12 11:50:00,50.44,50.46,50.44,50.46,19329.71770268392,29.3584,29.3701,29.3584,29.3701,19329.7177
2014-08-12 11:55:00,50.45,50.45,50.42,50.42,35878.18105965791,29.3643,29.3643,29.3468,29.3468,35878.1811
2014-08-12 12:00:00,50.42,50.44,50.41,50.44,26978.16715338618,29.3468,29.3584,29.341,29.3584,26978.1672
2014-08-12 12:05:00,50.44,50.44,50.42,50.44,5840.634125990822,29.3584,29.3584,29.3468,29.3584,5840.6341
2014-08-12 12:10:00,50.44,50.47,50.43,50.45,13071.895424836604,29.3584,29.3759,29.3526,29.3643,13071.8954
2014-08-12 12:15:00,50.46,50.46,50.43,50.44,15853.149770546515,29.3701,29.3701,29.3526,29.3584,15853.1498
2014-08-12 12:20:00,50.43,50.44,50.41,50.43,11403.142817410651,29.3526,29.3584,29.341,29.3526,11403.1428
2014-08-12 12:25:00,50.43,50.44,50.43,50.43,13628.146293978583,29.3526,29.3584,29.3526,29.3526,13628.1463
2014-08-12 12:30:00,50.42,50.46,50.42,50.45,21276.595744680853,29.3468,29.3701,29.3468,29.3643,21276.5957
2014-08-12 12:35:00,50.45,50.52,50.44,50.5,30037.546933667087,29.3643,29.405,29.3584,29.3934,30037.5469
2014-08-12 12:40:00,50.5,50.54,50.48,50.48,24892.22639410374,29.3934,29.4166,29.3817,29.3817,24892.2264
2014-08-12 12:45:00,50.47,50.48,50.46,50.48,9039.076623557225,29.3759,29.3817,29.3701,29.3817,9039.0766
2014-08-12 12:50:00,50.47,50.49,50.46,50.47,9039.076623557225,29.3759,29.3875,29.3701,29.3759,9039.0766
2014-08-12 12:55:00,50.47,50.48,50.46,50.46,10568.76651369768,29.3759,29.3817,29.3701,29.3701,10568.7665
2014-08-12 13:00:00,50.45,50.47,50.45,50.47,9039.076623557225,29.3643,29.3759,29.3643,29.3759,9039.0766
2014-08-12 13:05:00,50.47,50.49,50.45,50.47,13628.146293978583,29.3759,29.3875,29.3643,29.3759,13628.1463
2014-08-12 13:10:00,50.48,50.49,50.45,50.45,21137.53302739536,29.3817,29.3875,29.3643,29.3643,21137.533
2014-08-12 13:15:00,50.45,50.45,50.44,50.44,9456.264775413712,29.3643,29.3643,29.3584,29.3584,9456.2648
2014-08-12 13:20:00,50.44,50.44,50.39,50.4,10012.515644555697,29.3584,29.3584,29.3293,29.3352,10012.5156
2014-08-12 13:25:00,50.41,50.43,50.4,50.42,24753.163676818247,29.341,29.3526,29.3352,29.3468,24753.1637
2014-08-12 13:30:00,50.42,50.42,50.36,50.37,41996.94062021972,29.3468,29.3468,29.3119,29.3177,41996.9406
2014-08-12 13:35:00,50.36,50.37,50.3,50.36,15435.961618690031,29.3119,29.3177,29.2769,29.3119,15435.9616
2014-08-12 13:40:00,50.36,50.37,50.35,50.37,8065.637602558754,29.3119,29.3177,29.3061,29.3177,8065.6376
2014-08-12 13:45:00,50.36,50.37,50.33,50.37,5284.38325684884,29.3119,29.3177,29.2944,29.3177,5284.3833
2014-08-12 13:50:00,50.37,50.41,50.37,50.39,11959.393686552636,29.3177,29.341,29.3177,29.3293,11959.3937
2014-08-12 13:55:00,50.39,50.42,50.39,50.4,16409.4006396885,29.3293,29.3468,29.3293,29.3352,16409.4006
2014-08-12 14:00:00,50.4,50.4,50.38,50.39,13767.209011264082,29.3352,29.3352,29.3235,29.3293,13767.209
2014-08-12 14:05:00,50.4,50.4,50.34,50.34,36156.3064942289,29.3352,29.3352,29.3002,29.3002,36156.3065
2014-08-12 14:10:00,50.34,50.35,50.29,50.29,50618.82909192046,29.3002,29.3061,29.2711,29.2711,50618.8291
2014-08-12 14:15:00,50.31,50.34,50.29,50.33,11403.142817410651,29.2828,29.3002,29.2711,29.2944,11403.1428
2014-08-12 14:20:00,50.33,50.35,50.31,50.34,13906.271728549576,29.2944,29.3061,29.2828,29.3002,13906.2717
2014-08-12 14:25:00,50.32,50.35,50.29,50.33,15018.773466833543,29.2886,29.3061,29.2711,29.2944,15018.7735
2014-08-12 14:30:00,50.32,50.34,50.29,50.34,21693.78389653734,29.2886,29.3002,29.2711,29.3002,21693.7839
2014-08-12 14:35:00,50.34,50.4,50.33,50.4,13489.08357669309,29.3002,29.3352,29.2944,29.3352,13489.0836
2014-08-12 14:40:00,50.4,50.44,50.38,50.42,16409.4006396885,29.3352,29.3584,29.3235,29.3468,16409.4006
2014-08-12 14:45:00,50.41,50.41,50.39,50.4,26004.72813238771,29.341,29.341,29.3293,29.3352,26004.7281
2014-08-12 14:50:00,50.4,50.42,50.4,50.42,11264.080100125157,29.3352,29.3468,29.3352,29.3468,11264.0801
2014-08-12 14:55:00,50.41,50.42,50.4,50.42,25726.60269781672,29.341,29.3468,29.3352,29.3468,25726.6027
2014-08-12 15:00:00,50.42,50.44,50.39,50.4,53400.083437630376,29.3468,29.3584,29.3293,29.3352,53400.0834
2014-08-12 15:05:00,50.41,50.45,50.39,50.44,34626.61660408845,29.341,29.3643,29.3293,29.3584,34626.6166
2014-08-12 15:10:00,50.44,50.45,50.41,50.43,43526.63051036018,29.3584,29.3643,29.341,29.3526,43526.6305
2014-08-12 15:15:00,50.43,50.44,50.39,50.42,57711.02767348074,29.3526,29.3584,29.3293,29.3468,57711.0277
2014-08-12 15:20:00,50.42,50.43,50.39,50.42,49506.327353636494,29.3468,29.3526,29.3293,29.3468,49506.3274
2014-08-12 15:25:00,50.42,50.43,50.35,50.37,56459.46321791128,29.3468,29.3526,29.3061,29.3177,56459.4632
2014-08-12 15:30:00,50.37,50.37,50.35,50.35,56598.525935196776,29.3177,29.3177,29.3061,29.3061,56598.5259
2014-08-12 15:35:00,50.36,50.38,50.34,50.38,66332.91614518149,29.3119,29.3235,29.3002,29.3235,66332.9161
2014-08-12 15:40:00,50.39,50.39,50.37,50.37,72868.86385759979,29.3293,29.3293,29.3177,29.3177,72868.8639
2014-08-12 15:45:00,50.37,50.38,50.32,50.34,88026.70004171882,29.3177,29.3235,29.2886,29.3002,88026.7
2014-08-12 15:50:00,50.34,50.36,50.33,50.34,116256.43165067448,29.3002,29.3119,29.2944,29.3002,116256.4317
2014-08-12 15:55:00,50.34,50.37,50.34,50.35,125156.4455569462,29.3002,29.3177,29.3002,29.3061,125156.4456
2014-08-13 09:30:00,50.62,50.99,50.44,50.48,111528.2992629676,29.4632,29.6786,29.3584,29.3817,111528.2993
2014-08-13 09:35:00,50.5,50.56,50.43,50.47,29481.296064525104,29.3934,29.4283,29.3526,29.3759,29481.2961
2014-08-13 09:40:00,50.47,50.57,50.47,50.49,69114.1704908914,29.3759,29.4341,29.3759,29.3875,69114.1705
2014-08-13 09:45:00,50.47,50.5,50.44,50.45,16131.275205117508,29.3759,29.3934,29.3584,29.3643,16131.2752
2014-08-13 09:50:00,50.45,50.45,50.41,50.42,16131.275205117508,29.3643,29.3643,29.341,29.3468,16131.2752
2014-08-13 09:55:00,50.41,50.43,50.4,50.43,20164.09400639689,29.341,29.3526,29.3352,29.3526,20164.094
2014-08-13 10:00:00,50.42,50.46,50.42,50.42,44361.00681407315,29.3468,29.3701,29.3468,29.3468,44361.0068
2014-08-13 10:05:00,50.42,50.5,50.4,50.47,33514.114865804484,29.3468,29.3934,29.3352,29.3759,33514.1149
2014-08-13 10:10:00,50.47,50.47,50.4,50.41,20442.21944096788,29.3759,29.3759,29.3352,29.341,20442.2194
2014-08-13 10:15:00,50.42,50.44,50.41,50.44,18495.341398970937,29.3468,29.3584,29.341,29.3584,18495.3414
2014-08-13 10:20:00,50.43,50.46,50.42,50.44,30176.60965095258,29.3526,29.3701,29.3468,29.3584,30176.6097
2014-08-13 10:25:00,50.45,50.46,50.42,50.42,19885.96857182589,29.3643,29.3701,29.3468,29.3468,19885.9686
2014-08-13 10:30:00,50.43,50.44,50.4,50.42,41718.81518564873,29.3526,29.3584,29.3352,29.3468,41718.8152
2014-08-13 10:35:00,50.41,50.44,50.39,50.43,39215.68627450981,29.341,29.3584,29.3293,29.3526,39215.6863
2014-08-13 10:40:00,50.44,50.47,50.43,50.44,33792.24030037547,29.3584,29.3759,29.3526,29.3584,33792.2403
2014-08-13 10:45:00,50.44,50.47,50.43,50.47,18773.46683354193,29.3584,29.3759,29.3526,29.3759,18773.4668
2014-08-13 10:50:00,50.47,50.51,50.45,50.5,17800.02781254346,29.3759,29.3992,29.3643,29.3934,17800.0278
2014-08-13 10:55:00,50.5,50.53,50.5,50.52,36156.3064942289,29.3934,29.4108,29.3934,29.405,36156.3065
2014-08-13 11:00:00,50.52,50.6,50.52,50.58,36573.49464608539,29.405,29.4516,29.405,29.4399,36573.4946
2014-08-13 11:05:00,50.59,50.6,50.56,50.59,55486.02419691281,29.4457,29.4516,29.4283,29.4457,55486.0242
2014-08-13 11:10:00,50.6,50.6,50.56,50.59,50757.891809205954,29.4516,29.4516,29.4283,29.4457,50757.8918
2014-08-13 11:15:00,50.57,50.58,50.53,50.57,19468.780419969407,29.4341,29.4399,29.4108,29.4341,19468.7804
2014-08-13 11:20:00,50.57,50.61,50.56,50.57,38937.560839938815,29.4341,29.4574,29.4283,29.4341,38937.5608
2014-08-13 11:25:00,50.57,50.64,50.57,50.64,39771.93714365179,29.4341,29.4748,29.4341,29.4748,39771.9371
2014-08-13 11:30:00,50.64,50.67,50.62,50.67,37825.05910165485,29.4748,29.4923,29.4632,29.4923,37825.0591
2014-08-13 11:35:00,50.66,50.7,50.64,50.65,36573.49464608539,29.4865,29.5098,29.4748,29.4807,36573.4946
2014-08-13 11:40:00,50.65,50.73,50.65,50.72,85801.6965651509,29.4807,29.5272,29.4807,29.5214,85801.6966
2014-08-13 11:45:00,50.71,50.75,50.71,50.75,18356.27868168544,29.5156,29.5389,29.5156,29.5389,18356.2787
2014-08-13 11:50:00,50.74,50.77,50.73,50.74,34487.553886802954,29.533,29.5505,29.5272,29.533,34487.5539
2014-08-13 11:55:00,50.74,50.74,50.69,50.7,28090.668891670142,29.533,29.533,29.5039,29.5098,28090.6689
2014-08-13 12:00:00,50.7,50.7,50.62,50.62,35878.18105965791,29.5098,29.5098,29.4632,29.4632,35878.1811
2014-08-13 12:05:00,50.63,50.63,50.57,50.6,41301.62703379225,29.469,29.469,29.4341,29.4516,41301.627
2014-08-13 12:10:00,50.6,50.68,50.6,50.67,20720.34487553887,29.4516,29.4981,29.4516,29.4923,20720.3449
2014-08-13 12:15:00,50.68,50.7,50.67,50.69,16826.58879154499,29.4981,29.5098,29.4923,29.5039,16826.5888
2014-08-13 12:20:00,50.69,50.69,50.66,50.67,9456.264775413712,29.5039,29.5039,29.4865,29.4923,9456.2648
2014-08-13 12:25:00,50.67,50.71,50.67,50.71,12654.707272980117,29.4923,29.5156,29.4923,29.5156,12654.7073
2014-08-13 12:30:00,50.72,50.73,50.7,50.73,13767.209011264082,29.5214,29.5272,29.5098,29.5272,13767.209
2014-08-13 12:35:00,50.72,50.73,50.68,50.7,15714.087053261022,29.5214,29.5272,29.4981,29.5098,15714.0871
2014-08-13 12:40:00,50.7,50.7,50.69,50.69,5145.320539563343,29.5098,29.5098,29.5039,29.5039,5145.3205
2014-08-13 12:45:00,50.69,50.75,50.68,50.73,21137.53302739536,29.5039,29.5389,29.4981,29.5272,21137.533
2014-08-13 12:50:00,50.74,50.74,50.69,50.71,17660.96509525796,29.533,29.533,29.5039,29.5156,17660.9651
2014-08-13 12:55:00,50.71,50.73,50.68,50.69,31984.424975664027,29.5156,29.5272,29.4981,29.5039,31984.425
2014-08-13 13:00:00,50.7,50.71,50.7,50.7,10151.578361841192,29.5098,29.5156,29.5098,29.5098,10151.5784
2014-08-13 13:05:00,50.7,50.73,50.69,50.7,12515.64455569462,29.5098,29.5272,29.5039,29.5098,12515.6446
2014-08-13 13:10:00,50.7,50.71,50.7,50.7,6257.82227784731,29.5098,29.5156,29.5098,29.5098,6257.8223
2014-08-13 13:15:00,50.7,50.73,50.7,50.7,13489.08357669309,29.5098,29.5272,29.5098,29.5098,13489.0836
2014-08-13 13:20:00,50.69,50.72,50.69,50.71,9178.13934084272,29.5039,29.5214,29.5039,29.5156,9178.1393
2014-08-13 13:25:00,50.72,50.73,50.71,50.73,7370.324016131276,29.5214,29.5272,29.5156,29.5272,7370.324
2014-08-13 13:30:00,50.72,50.73,50.69,50.71,48811.01376720901,29.5214,29.5272,29.5039,29.5156,48811.0138
2014-08-13 13:35:00,50.7,50.73,50.7,50.71,24335.97552496176,29.5098,29.5272,29.5098,29.5156,24335.9755
2014-08-13 13:40:00,50.72,50.75,50.71,50.73,22667.22291753581,29.5214,29.5389,29.5156,29.5272,22667.2229
2014-08-13 13:45:00,50.72,50.74,50.71,50.72,9456.264775413712,29.5214,29.533,29.5156,29.5214,9456.2648
2014-08-13 13:50:00,50.72,50.74,50.71,50.74,15575.024335975526,29.5214,29.533,29.5156,29.533,15575.0243
2014-08-13 13:55:00,50.73,50.73,50.7,50.72,11542.20553469615,29.5272,29.5272,29.5098,29.5214,11542.2055
2014-08-13 14:00:00,50.72,50.72,50.68,50.68,17800.02781254346,29.5214,29.5214,29.4981,29.4981,17800.0278
2014-08-13 14:05:00,50.69,50.69,50.66,50.67,18078.15324711445,29.5039,29.5039,29.4865,29.4923,18078.1532
2014-08-13 14:10:00,50.67,50.68,50.65,50.66,13210.958142122096,29.4923,29.4981,29.4807,29.4865,13210.9581
2014-08-13 14:15:00,50.66,50.66,50.62,50.64,13071.895424836604,29.4865,29.4865,29.4632,29.4748,13071.8954
2014-08-13 14:20:00,50.64,50.64,50.61,50.62,9456.264775413712,29.4748,29.4748,29.4574,29.4632,9456.2648
2014-08-13 14:25:00,50.61,50.65,50.61,50.64,16548.463356973996,29.4574,29.4807,29.4574,29.4748,16548.4634
2014-08-13 14:30:00,50.63,50.64,50.56,50.57,71339.17396745933,29.469,29.4748,29.4283,29.4341,71339.174
2014-08-13 14:35:00,50.57,50.65,50.57,50.65,36295.36921151439,29.4341,29.4807,29.4341,29.4807,36295.3692
2014-08-13 14:40:00,50.65,50.67,50.62,50.67,41162.564316506745,29.4807,29.4923,29.4632,29.4923,41162.5643
2014-08-13 14:45:00,50.67,50.69,50.67,50.67,21971.90933110833,29.4923,29.5039,29.4923,29.4923,21971.9093
2014-08-13 14:50:00,50.67,50.68,50.66,50.68,12654.707272980117,29.4923,29.4981,29.4865,29.4981,12654.7073
2014-08-13 14:55:00,50.68,50.71,50.68,50.71,21554.721179251843,29.4981,29.5156,29.4981,29.5156,21554.7212
2014-08-13 15:00:00,50.71,50.73,50.68,50.71,25587.539980531223,29.5156,29.5272,29.4981,29.5156,25587.54
2014-08-13 15:05:00,50.72,50.73,50.71,50.71,14601.585314977056,29.5214,29.5272,29.5156,29.5156,14601.5853
2014-08-13 15:10:00,50.7,50.72,50.7,50.72,16687.52607425949,29.5098,29.5214,29.5098,29.5214,16687.5261
2014-08-13 15:15:00,50.7,50.73,50.7,50.72,33096.92671394799,29.5098,29.5272,29.5098,29.5214,33096.9267
2014-08-13 15:20:00,50.71,50.74,50.71,50.74,30037.546933667087,29.5156,29.533,29.5156,29.533,30037.5469
2014-08-13 15:25:00,50.73,50.74,50.71,50.72,18912.529550827425,29.5272,29.533,29.5156,29.5214,18912.5296
2014-08-13 15:30:00,50.73,50.75,50.71,50.72,46864.13572521207,29.5272,29.5389,29.5156,29.5214,46864.1357
2014-08-13 15:35:00,50.72,50.72,50.69,50.7,55068.83604505633,29.5214,29.5214,29.5039,29.5098,55068.836
2014-08-13 15:40:00,50.7,50.72,50.68,50.7,55486.02419691281,29.5098,29.5214,29.4981,29.5098,55486.0242
2014-08-13 15:45:00,50.7,50.72,50.69,50.7,57989.15310805174,29.5098,29.5214,29.5039,29.5098,57989.1531
2014-08-13 15:50:00,50.7,50.71,50.67,50.69,79543.87428730358,29.5098,29.5156,29.4923,29.5039,79543.8743
2014-08-13 15:55:00,50.69,50.69,50.65,50.68,82742.31678486998,29.5039,29.5039,29.4807,29.4981,82742.3168
2014-08-14 09:30:00,51.3,51.3,50.8,51.06,242247.25351133363,29.859,29.859,29.568,29.7193,242247.2535
2014-08-14 09:35:00,51.06,51.08,50.93,50.95,54095.39702405786,29.7193,29.7309,29.6436,29.6553,54095.397
2014-08-14 09:40:00,50.95,50.96,50.85,50.89,57154.77680433876,29.6553,29.6611,29.5971,29.6204,57154.7768
2014-08-14 09:45:00,50.88,50.98,50.84,50.85,15992.212487832014,29.6145,29.6727,29.5913,29.5971,15992.2125
2014-08-14 09:50:00,50.85,50.85,50.77,50.78,25448.477263245724,29.5971,29.5971,29.5505,29.5563,25448.4773
2014-08-14 09:55:00,50.78,50.78,50.75,50.77,14462.52259769156,29.5563,29.5563,29.5389,29.5505,14462.5226
2014-08-14 10:00:00,50.77,50.79,50.74,50.78,47420.38659435406,29.5505,29.5622,29.533,29.5563,47420.3866
2014-08-14 10:05:00,50.78,50.78,50.7,50.72,45473.50855235712,29.5563,29.5563,29.5098,29.5214,45473.5086
2014-08-14 10:10:00,50.7,50.72,50.69,50.7,22528.16020025032,29.5098,29.5214,29.5039,29.5098,22528.1602
2014-08-14 10:15:00,50.7,50.72,50.69,50.7,21832.84661382284,29.5098,29.5214,29.5039,29.5098,21832.8466
2014-08-14 10:20:00,50.7,50.71,50.68,50.71,12932.832707551106,29.5098,29.5156,29.4981,29.5156,12932.8327
2014-08-14 10:25:00,50.71,50.75,50.7,50.7,19329.71770268392,29.5156,29.5389,29.5098,29.5098,19329.7177
2014-08-14 10:30:00,50.71,50.73,50.69,50.71,16826.58879154499,29.5156,29.5272,29.5039,29.5156,16826.5888
2014-08-14 10:35:00,50.7,50.7,50.67,50.68,15435.961618690031,29.5098,29.5098,29.4923,29.4981,15435.9616
2014-08-14 10:40:00,50.67,50.69,50.67,50.69,8760.951188986233,29.4923,29.5039,29.4923,29.5039,8760.9512
2014-08-14 10:45:00,50.68,50.7,50.67,50.67,13767.209011264082,29.4981,29.5098,29.4923,29.4923,13767.209
2014-08-14 10:50:00,50.67,50.68,50.63,50.65,96787.65123070506,29.4923,29.4981,29.469,29.4807,96787.6512
2014-08-14 10:55:00,50.65,50.66,50.63,50.65,25309.41454596023,29.4807,29.4865,29.469,29.4807,25309.4145
2014-08-14 11:00:00,50.65,50.68,50.65,50.67,11264.080100125157,29.4807,29.4981,29.4807,29.4923,11264.0801
2014-08-14 11:05:00,50.67,50.68,50.66,50.68,27117.22987067168,29.4923,29.4981,29.4865,29.4981,27117.2299
2014-08-14 11:10:00,50.68,50.73,50.68,50.7,38103.18453622584,29.4981,29.5272,29.4981,29.5098,38103.1845
2014-08-14 11:15:00,50.7,50.75,50.7,50.74,26143.790849673205,29.5098,29.5389,29.5098,29.533,26143.7908
2014-08-14 11:20:00,50.75,50.78,50.74,50.78,16687.52607425949,29.5389,29.5563,29.533,29.5563,16687.5261
2014-08-14 11:25:00,50.79,50.81,50.77,50.8,22528.16020025032,29.5622,29.5738,29.5505,29.568,22528.1602
2014-08-14 11:30:00,50.81,50.83,50.77,50.78,46029.7594214991,29.5738,29.5854,29.5505,29.5563,46029.7594
2014-08-14 11:35:00,50.78,50.78,50.76,50.78,22667.22291753581,29.5563,29.5563,29.5447,29.5563,22667.2229
2014-08-14 11:40:00,50.78,50.83,50.78,50.82,28507.85704352664,29.5563,29.5854,29.5563,29.5796,28507.857
2014-08-14 11:45:00,50.83,50.92,50.83,50.92,47837.57474621054,29.5854,29.6378,29.5854,29.6378,47837.5747
2014-08-14 11:50:00,50.91,50.94,50.91,50.94,28229.73160895564,29.632,29.6495,29.632,29.6495,28229.7316
2014-08-14 11:55:00,50.94,51.01,50.93,50.95,75511.0554860242,29.6495,29.6902,29.6436,29.6553,75511.0555
2014-08-14 12:00:00,50.95,50.95,50.91,50.93,24475.03824224725,29.6553,29.6553,29.632,29.6436,24475.0382
2014-08-14 12:05:00,50.93,50.94,50.92,50.93,19468.780419969407,29.6436,29.6495,29.6378,29.6436,19468.7804
2014-08-14 12:10:00,50.93,50.96,50.93,50.96,18773.46683354193,29.6436,29.6611,29.6436,29.6611,18773.4668
2014-08-14 12:15:00,50.95,50.99,50.95,50.96,34487.553886802954,29.6553,29.6786,29.6553,29.6611,34487.5539
2014-08-14 12:20:00,50.96,50.98,50.95,50.97,26143.790849673205,29.6611,29.6727,29.6553,29.6669,26143.7908
2014-08-14 12:25:00,50.97,51.0,50.96,51.0,15853.149770546515,29.6669,29.6844,29.6611,29.6844,15853.1498
2014-08-14 12:30:00,51.0,51.03,50.98,51.02,28785.982478097623,29.6844,29.7018,29.6727,29.696,28785.9825
2014-08-14 12:35:00,51.02,51.03,51.0,51.01,21137.53302739536,29.696,29.7018,29.6844,29.6902,21137.533
2014-08-14 12:40:00,51.02,51.03,50.96,50.96,15853.149770546515,29.696,29.7018,29.6611,29.6611,15853.1498
2014-08-14 12:45:00,50.96,50.98,50.94,50.96,34487.553886802954,29.6611,29.6727,29.6495,29.6611,34487.5539
2014-08-14 12:50:00,50.97,50.98,50.96,50.98,11681.268251981644,29.6669,29.6727,29.6611,29.6727,11681.2683
2014-08-14 12:55:00,50.98,50.98,50.95,50.96,7926.574885273259,29.6727,29.6727,29.6553,29.6611,7926.5749
2014-08-14 13:00:00,50.95,50.96,50.93,50.96,24196.912807676264,29.6553,29.6611,29.6436,29.6611,24196.9128
2014-08-14 13:05:00,50.96,50.98,50.94,50.97,34904.74203865944,29.6611,29.6727,29.6495,29.6669,34904.742
2014-08-14 13:10:00,50.98,51.06,50.97,51.04,63134.47364761508,29.6727,29.7193,29.6669,29.7077,63134.4736
2014-08-14 13:15:00,51.05,51.08,51.05,51.06,21693.78389653734,29.7135,29.7309,29.7135,29.7193,21693.7839
2014-08-14 13:20:00,51.06,51.08,51.06,51.07,23918.78737310527,29.7193,29.7309,29.7193,29.7251,23918.7874
2014-08-14 13:25:00,51.07,51.07,51.04,51.05,41996.94062021972,29.7251,29.7251,29.7077,29.7135,41996.9406
2014-08-14 13:30:00,51.05,51.06,51.05,51.06,21276.595744680853,29.7135,29.7193,29.7135,29.7193,21276.5957
2014-08-14 13:35:00,51.06,51.08,51.06,51.06,25031.28911138924,29.7193,29.7309,29.7193,29.7193,25031.2891
2014-08-14 13:40:00,51.06,51.08,51.05,51.06,11542.20553469615,29.7193,29.7309,29.7135,29.7193,11542.2055
2014-08-14 13:45:00,51.06,51.07,51.05,51.06,18495.341398970937,29.7193,29.7251,29.7135,29.7193,18495.3414
2014-08-14 13:50:00,51.06,51.08,51.06,51.06,21971.90933110833,29.7193,29.7309,29.7193,29.7193,21971.9093
2014-08-14 13:55:00,51.06,51.06,51.06,51.06,19329.71770268392,29.7193,29.7193,29.7193,29.7193,19329.7177
2014-08-14 14:00:00,51.06,51.08,51.05,51.05,39910.999860937285,29.7193,29.7309,29.7135,29.7135,39910.9999
2014-08-14 14:05:00,51.05,51.07,51.05,51.07,27534.418022528163,29.7135,29.7251,29.7135,29.7251,27534.418
2014-08-14 14:10:00,51.07,51.11,51.07,51.1,33514.114865804484,29.7251,29.7484,29.7251,29.7426,33514.1149
2014-08-14 14:15:00,51.1,51.1,51.06,51.06,15853.149770546515,29.7426,29.7426,29.7193,29.7193,15853.1498
2014-08-14 14:20:00,51.07,51.11,51.06,51.11,33096.92671394799,29.7251,29.7484,29.7193,29.7484,33096.9267
2014-08-14 14:25:00,51.11,51.12,51.1,51.12,19329.71770268392,29.7484,29.7542,29.7426,29.7542,19329.7177
2014-08-14 14:30:00,51.12,51.19,51.11,51.19,112362.67556668058,29.7542,29.795,29.7484,29.795,112362.6756
2014-08-14 14:35:00,51.19,51.2,51.19,51.19,42553.19148936171,29.795,29.8008,29.795,29.795,42553.1915
2014-08-14 14:40:00,51.19,51.26,51.19,51.25,84967.32026143791,29.795,29.8357,29.795,29.8299,84967.3203
2014-08-14 14:45:00,51.24,51.25,51.23,51.23,35460.992907801425,29.8241,29.8299,29.8183,29.8183,35460.9929
2014-08-14 14:50:00,51.23,51.23,51.21,51.21,17243.776943401477,29.8183,29.8183,29.8066,29.8066,17243.7769
2014-08-14 14:55:00,51.21,51.21,51.19,51.19,25865.66541510221,29.8066,29.8066,29.795,29.795,25865.6654
2014-08-14 15:00:00,51.19,51.21,51.16,51.21,53817.27158948686,29.795,29.8066,29.7775,29.8066,53817.2716
2014-08-14 15:05:00,51.2,51.24,51.2,51.24,56598.525935196776,29.8008,29.8241,29.8008,29.8241,56598.5259
2014-08-14 15:10:00,51.24,51.27,51.23,51.25,44639.13224864414,29.8241,29.8415,29.8183,29.8299,44639.1322
2014-08-14 15:15:00,51.24,51.24,51.19,51.19,88304.82547628981,29.8241,29.8241,29.795,29.795,88304.8255
2014-08-14 15:20:00,51.2,51.21,51.19,51.2,66471.97886246697,29.8008,29.8066,29.795,29.8008,66471.9789
2014-08-14 15:25:00,51.2,51.21,51.16,51.19,86079.82199972188,29.8008,29.8066,29.7775,29.795,86079.822
2014-08-14 15:30:00,51.18,51.19,51.17,51.18,63968.849951328055,29.7891,29.795,29.7833,29.7891,63968.85
2014-08-14 15:35:00,51.18,51.18,51.15,51.16,64525.100820470034,29.7891,29.7891,29.7717,29.7775,64525.1008
2014-08-14 15:40:00,51.16,51.16,51.15,51.16,62995.41093032959,29.7775,29.7775,29.7717,29.7775,62995.4109
2014-08-14 15:45:00,51.15,51.16,51.06,51.08,244333.19427061608,29.7717,29.7775,29.7193,29.7309,244333.1943
2014-08-14 15:50:00,51.08,51.11,51.07,51.11,282575.4415241274,29.7309,29.7484,29.7251,29.7484,282575.4415
2014-08-14 15:55:00,51.11,51.11,51.05,51.09,577388.4021693785,29.7484,29.7484,29.7135,29.7368,577388.4022
2014-08-15 09:30:00,51.41,51.44,51.27,51.34,327214.5737727716,29.923,29.9405,29.8415,29.8823,327214.5738
2014-08-15 09:35:00,51.34,51.57,51.33,51.56,69531.35864274789,29.8823,30.0161,29.8765,30.0103,69531.3586
2014-08-15 09:40:00,51.54,51.57,51.41,51.41,77596.99624530664,29.9987,30.0161,29.923,29.923,77596.9962
2014-08-15 09:45:00,51.42,51.55,51.41,51.52,55903.2123487693,29.9288,30.0045,29.923,29.987,55903.2123
2014-08-15 09:50:00,51.53,51.62,51.52,51.6,44221.94409678766,29.9929,30.0452,29.987,30.0336,44221.9441
2014-08-15 09:55:00,51.6,51.62,51.55,51.62,32679.738562091505,30.0336,30.0452,30.0045,30.0452,32679.7386
2014-08-15 10:00:00,51.62,51.63,51.55,51.57,64942.288972326525,30.0452,30.0511,30.0045,30.0161,64942.289
2014-08-15 10:05:00,51.58,51.68,51.58,51.65,81768.87776387151,30.022,30.0802,30.022,30.0627,81768.8778
2014-08-15 10:10:00,51.65,51.66,51.55,51.6,37129.74551522737,30.0627,30.0685,30.0045,30.0336,37129.7455
2014-08-15 10:15:00,51.6,51.6,51.55,51.56,48532.88833263802,30.0336,30.0336,30.0045,30.0103,48532.8883
2014-08-15 10:20:00,51.56,51.59,51.55,51.58,34209.42845223196,30.0103,30.0278,30.0045,30.022,34209.4285
2014-08-15 10:25:00,51.59,51.59,51.55,51.55,22389.09748296482,30.0278,30.0278,30.0045,30.0045,22389.0975
2014-08-15 10:30:00,51.54,51.54,51.47,51.49,25170.35182867473,29.9987,29.9987,29.9579,29.9696,25170.3518
2014-08-15 10:35:00,51.49,51.54,51.47,51.52,44639.13224864414,29.9696,29.9987,29.9579,29.987,44639.1322
2014-08-15 10:40:00,51.52,51.57,51.48,51.49,86775.13558614936,29.987,30.0161,29.9638,29.9696,86775.1356
2014-08-15 10:45:00,51.48,51.54,51.43,51.54,163398.69281045752,29.9638,29.9987,29.9347,29.9987,163398.6928
2014-08-15 10:50:00,51.52,51.53,51.42,51.43,90251.70351828675,29.987,29.9929,29.9288,29.9347,90251.7035
2014-08-15 10:55:00,51.43,51.55,51.33,51.55,150465.86010290642,29.9347,30.0045,29.8765,30.0045,150465.8601
2014-08-15 11:00:00,51.54,51.55,51.48,51.49,46864.13572521207,29.9987,30.0045,29.9638,29.9696,46864.1357
2014-08-15 11:05:00,51.49,51.55,51.48,51.53,50340.70365734947,29.9696,30.0045,29.9638,29.9929,50340.7037
2014-08-15 11:10:00,51.54,51.6,51.51,51.57,52148.51898206092,29.9987,30.0336,29.9812,30.0161,52148.519
2014-08-15 11:15:00,51.57,51.59,51.52,51.56,51592.26811291893,30.0161,30.0278,29.987,30.0103,51592.2681
2014-08-15 11:20:00,51.55,51.57,51.5,51.55,60353.21930190516,30.0045,30.0161,29.9754,30.0045,60353.2193
2014-08-15 11:25:00,51.55,51.57,51.44,51.44,79821.99972187457,30.0045,30.0161,29.9405,29.9405,79821.9997
2014-08-15 11:30:00,51.44,51.49,51.43,51.47,76484.49450702267,29.9405,29.9696,29.9347,29.9579,76484.4945
2014-08-15 11:35:00,51.47,51.6,51.47,51.6,64386.03810318454,29.9579,30.0336,29.9579,30.0336,64386.0381
2014-08-15 11:40:00,51.6,51.63,51.58,51.62,51592.26811291893,30.0336,30.0511,30.022,30.0452,51592.2681
2014-08-15 11:45:00,51.63,51.65,51.57,51.59,62161.03462661661,30.0511,30.0627,30.0161,30.0278,62161.0346
2014-08-15 11:50:00,51.58,51.58,51.33,51.37,96648.58851341956,30.022,30.022,29.8765,29.8997,96648.5885
2014-08-15 11:55:00,51.35,51.36,51.3,51.34,64525.100820470034,29.8881,29.8939,29.859,29.8823,64525.1008
2014-08-15 12:00:00,51.34,51.37,51.29,51.37,96092.33764427758,29.8823,29.8997,29.8532,29.8997,96092.3376
2014-08-15 12:05:00,51.37,51.42,51.34,51.41,54234.45974134335,29.8997,29.9288,29.8823,29.923,54234.4597
2014-08-15 12:10:00,51.4,51.42,51.37,51.37,46029.7594214991,29.9172,29.9288,29.8997,29.8997,46029.7594
2014-08-15 12:15:00,51.38,51.39,51.35,51.37,69948.54679460438,29.9056,29.9114,29.8881,29.8997,69948.5468
2014-08-15 12:20:00,51.37,51.37,51.31,51.37,54234.45974134335,29.8997,29.8997,29.8648,29.8997,54234.4597
2014-08-15 12:25:00,51.37,51.47,51.37,51.47,73146.98929217078,29.8997,29.9579,29.8997,29.9579,73146.9893
2014-08-15 12:30:00,51.46,51.47,51.36,51.38,58684.46669447921,29.9521,29.9579,29.8939,29.9056,58684.4667
2014-08-15 12:35:00,51.38,51.43,51.38,51.4,68975.10777360591,29.9056,29.9347,29.9056,29.9172,68975.1078
2014-08-15 12:40:00,51.4,51.45,51.4,51.43,29759.421499096094,29.9172,29.9463,29.9172,29.9347,29759.4215
2014-08-15 12:45:00,51.44,51.44,51.38,51.38,31289.111389236547,29.9405,29.9405,29.9056,29.9056,31289.1114
2014-08-15 12:50:00,51.39,51.39,51.36,51.38,38937.560839938815,29.9114,29.9114,29.8939,29.9056,38937.5608
2014-08-15 12:55:00,51.39,51.39,51.3,51.33,36295.36921151439,29.9114,29.9114,29.859,29.8765,36295.3692
2014-08-15 13:00:00,51.32,51.34,51.3,51.32,59379.78028090669,29.8706,29.8823,29.859,29.8706,59379.7803
2014-08-15 13:05:00,51.32,51.37,51.32,51.34,39076.62355722431,29.8706,29.8997,29.8706,29.8823,39076.6236
2014-08-15 13:10:00,51.34,51.36,51.33,51.34,23918.78737310527,29.8823,29.8939,29.8765,29.8823,23918.7874
2014-08-15 13:15:00,51.34,51.36,51.3,51.36,47281.32387706856,29.8823,29.8939,29.859,29.8939,47281.3239
2014-08-15 13:20:00,51.36,51.42,51.34,51.42,50479.76637463496,29.8939,29.9288,29.8823,29.9288,50479.7664
2014-08-15 13:25:00,51.42,51.46,51.39,51.45,48254.76289806704,29.9288,29.9521,29.9114,29.9463,48254.7629
2014-08-15 13:30:00,51.46,51.46,51.35,51.35,47976.63746349604,29.9521,29.9521,29.8881,29.8881,47976.6375
2014-08-15 13:35:00,51.35,51.37,51.32,51.37,41301.62703379225,29.8881,29.8997,29.8706,29.8997,41301.627
2014-08-15 13:40:00,51.37,51.39,51.35,51.35,23362.53650396329,29.8997,29.9114,29.8881,29.8881,23362.5365
2014-08-15 13:45:00,51.35,51.37,51.34,51.35,36156.3064942289,29.8881,29.8997,29.8823,29.8881,36156.3065
2014-08-15 13:50:00,51.35,51.37,51.32,51.32,50757.891809205954,29.8881,29.8997,29.8706,29.8706,50757.8918
2014-08-15 13:55:00,51.32,51.32,51.29,51.31,20164.09400639689,29.8706,29.8706,29.8532,29.8648,20164.094
2014-08-15 14:00:00,51.31,51.37,51.3,51.37,50479.76637463496,29.8648,29.8997,29.859,29.8997,50479.7664
2014-08-15 14:05:00,51.37,51.39,51.37,51.39,27256.29258795717,29.8997,29.9114,29.8997,29.9114,27256.2926
2014-08-15 14:10:00,51.39,51.4,51.38,51.39,31845.362258378533,29.9114,29.9172,29.9056,29.9114,31845.3623
2014-08-15 14:15:00,51.39,51.39,51.37,51.37,20442.21944096788,29.9114,29.9114,29.8997,29.8997,20442.2194
2014-08-15 14:20:00,51.37,51.42,51.36,51.42,32679.738562091505,29.8997,29.9288,29.8939,29.9288,32679.7386
2014-08-15 14:25:00,51.42,51.48,51.42,51.48,48115.70018078154,29.9288,29.9638,29.9288,29.9638,48115.7002
2014-08-15 14:30:00,51.48,51.5,51.44,51.44,29620.3587818106,29.9638,29.9754,29.9405,29.9405,29620.3588
2014-08-15 14:35:00,51.44,51.47,51.44,51.44,34765.679321373944,29.9405,29.9579,29.9405,29.9405,34765.6793
2014-08-15 14:40:00,51.45,51.5,51.45,51.49,33375.05214851898,29.9463,29.9754,29.9463,29.9696,33375.0521
2014-08-15 14:45:00,51.49,51.49,51.47,51.49,37268.80823251286,29.9696,29.9696,29.9579,29.9696,37268.8082
2014-08-15 14:50:00,51.49,51.49,51.44,51.44,19329.71770268392,29.9696,29.9696,29.9405,29.9405,19329.7177
2014-08-15 14:55:00,51.44,51.47,51.44,51.44,27673.48073981365,29.9405,29.9579,29.9405,29.9405,27673.4807
2014-08-15 15:00:00,51.44,51.45,51.42,51.42,32957.8639966625,29.9405,29.9463,29.9288,29.9288,32957.864
2014-08-15 15:05:00,51.42,51.44,51.4,51.44,29342.23334723961,29.9288,29.9405,29.9172,29.9405,29342.2333
2014-08-15 15:10:00,51.44,51.44,51.42,51.42,35321.93019051592,29.9405,29.9405,29.9288,29.9288,35321.9302
2014-08-15 15:15:00,51.42,51.42,51.37,51.37,31010.98595466556,29.9288,29.9288,29.8997,29.8997,31010.986
2014-08-15 15:20:00,51.37,51.37,51.34,51.34,38798.49812265332,29.8997,29.8997,29.8823,29.8823,38798.4981
2014-08-15 15:25:00,51.34,51.35,51.33,51.34,32957.8639966625,29.8823,29.8881,29.8765,29.8823,32957.864
2014-08-15 15:30:00,51.35,51.39,51.34,51.38,49089.13920178001,29.8881,29.9114,29.8823,29.9056,49089.1392
2014-08-15 15:35:00,51.38,51.39,51.36,51.37,55625.08691419831,29.9056,29.9114,29.8939,29.8997,55625.0869
2014-08-15 15:40:00,51.36,51.37,51.35,51.36,37546.93366708386,29.8939,29.8997,29.8881,29.8939,37546.9337
2014-08-15 15:45:00,51.35,51.36,51.34,51.35,103323.59894312336,29.8881,29.8939,29.8823,29.8881,103323.5989
2014-08-15 15:50:00,51.34,51.42,51.34,51.42,98456.403838131,29.8823,29.9288,29.8823,29.9288,98456.4038
2014-08-15 15:55:00,51.42,51.42,51.4,51.42,199554.99930468644,29.9288,29.9288,29.9172,29.9288,199554.9993
2014-08-18 09:30:00,51.69,51.86,51.51,51.83,144068.9751077736,30.086,30.1849,29.9812,30.1675,144068.9751
2014-08-18 09:35:00,51.83,51.93,51.82,51.85,35878.18105965791,30.1675,30.2257,30.1617,30.1791,35878.1811
2014-08-18 09:40:00,51.83,51.89,51.78,51.8,50201.640940063975,30.1675,30.2024,30.1384,30.15,50201.6409
2014-08-18 09:45:00,51.79,51.9,51.78,51.84,43248.50507578919,30.1442,30.2082,30.1384,30.1733,43248.5051
2014-08-18 09:50:00,51.83,51.86,51.75,51.83,39910.999860937285,30.1675,30.1849,30.1209,30.1675,39910.9999
2014-08-18 09:55:00,51.84,51.98,51.83,51.98,30315.67236823808,30.1733,30.2548,30.1675,30.2548,30315.6724
2014-08-18 10:00:00,51.98,51.98,51.9,51.9,36573.49464608539,30.2548,30.2548,30.2082,30.2082,36573.4946
2014-08-18 10:05:00,51.88,51.9,51.83,51.83,31289.111389236547,30.1966,30.2082,30.1675,30.1675,31289.1114
2014-08-18 10:10:00,51.84,51.89,51.8,51.88,29064.107912668616,30.1733,30.2024,30.15,30.1966,29064.1079
2014-08-18 10:15:00,51.88,51.94,51.88,51.9,89278.26449728828,30.1966,30.2315,30.1966,30.2082,89278.2645
2014-08-18 10:20:00,51.9,51.93,51.88,51.89,137393.9646780698,30.2082,30.2257,30.1966,30.2024,137393.9647
2014-08-18 10:25:00,51.9,51.92,51.88,51.88,37825.05910165485,30.2082,30.2199,30.1966,30.1966,37825.0591
2014-08-18 10:30:00,51.9,51.9,51.85,51.86,40050.06257822278,30.2082,30.2082,30.1791,30.1849,40050.0626
2014-08-18 10:35:00,51.88,52.03,51.88,52.03,21971.90933110833,30.1966,30.2839,30.1966,30.2839,21971.9093
2014-08-18 10:40:00,52.03,52.03,51.87,51.88,38659.43540536783,30.2839,30.2839,30.1908,30.1966,38659.4354
2014-08-18 10:45:00,51.88,51.98,51.88,51.97,18356.27868168544,30.1966,30.2548,30.1966,30.249,18356.2787
2014-08-18 10:50:00,51.98,51.98,51.93,51.93,24475.03824224725,30.2548,30.2548,30.2257,30.2257,24475.0382
2014-08-18 10:55:00,51.94,51.99,51.94,51.99,11125.017382839662,30.2315,30.2606,30.2315,30.2606,11125.0174
2014-08-18 11:00:00,51.98,52.0,51.98,52.0,36295.36921151439,30.2548,30.2664,30.2548,30.2664,36295.3692
2014-08-18 11:05:00,52.0,52.03,51.99,52.01,27534.418022528163,30.2664,30.2839,30.2606,30.2722,27534.418
2014-08-18 11:10:00,52.01,52.06,52.01,52.06,30593.79780280907,30.2722,30.3014,30.2722,30.3014,30593.7978
2014-08-18 11:15:00,52.06,52.06,52.0,52.03,35739.118342372414,30.3014,30.3014,30.2664,30.2839,35739.1183
2014-08-18 11:20:00,52.02,52.06,52.01,52.05,20303.156723682383,30.2781,30.3014,30.2722,30.2955,20303.1567
2014-08-18 11:25:00,52.05,52.11,52.04,52.08,48254.76289806704,30.2955,30.3305,30.2897,30.313,48254.7629
2014-08-18 11:30:00,52.08,52.09,52.02,52.02,44500.06953135865,30.313,30.3188,30.2781,30.2781,44500.0695
2014-08-18 11:35:00,52.02,52.06,52.02,52.03,37825.05910165485,30.2781,30.3014,30.2781,30.2839,37825.0591
2014-08-18 11:40:00,52.02,52.08,52.02,52.08,36017.243776943404,30.2781,30.313,30.2781,30.313,36017.2438
2014-08-18 11:45:00,52.08,52.1,52.04,52.07,28229.73160895564,30.313,30.3246,30.2897,30.3072,28229.7316
2014-08-18 11:50:00,52.07,52.12,52.06,52.11,21415.658461966348,30.3072,30.3363,30.3014,30.3305,21415.6585
2014-08-18 11:55:00,52.11,52.13,52.09,52.13,42831.316923932696,30.3305,30.3421,30.3188,30.3421,42831.3169
2014-08-18 12:00:00,52.13,52.15,52.11,52.11,38381.30997079684,30.3421,30.3537,30.3305,30.3305,38381.31
2014-08-18 12:05:00,52.12,52.13,52.11,52.13,19051.59226811292,30.3363,30.3421,30.3305,30.3421,19051.5923
2014-08-18 12:10:00,52.13,52.13,52.11,52.12,33375.05214851898,30.3421,30.3421,30.3305,30.3363,33375.0521
2014-08-18 12:15:00,52.12,52.13,52.11,52.13,31706.299541093034,30.3363,30.3421,30.3305,30.3421,31706.2995
2014-08-18 12:20:00,52.13,52.13,52.06,52.08,31289.111389236547,30.3421,30.3421,30.3014,30.313,31289.1114
2014-08-18 12:25:00,52.08,52.13,52.08,52.12,20720.34487553887,30.313,30.3421,30.313,30.3363,20720.3449
2014-08-18 12:30:00,52.12,52.13,52.12,52.13,29342.23334723961,30.3363,30.3421,30.3363,30.3421,29342.2333
2014-08-18 12:35:00,52.13,52.16,52.13,52.15,30176.60965095258,30.3421,30.3596,30.3421,30.3537,30176.6097
2014-08-18 12:40:00,52.16,52.16,52.11,52.14,37268.80823251286,30.3596,30.3596,30.3305,30.3479,37268.8082
2014-08-18 12:45:00,52.14,52.14,52.11,52.12,21971.90933110833,30.3479,30.3479,30.3305,30.3363,21971.9093
2014-08-18 12:50:00,52.12,52.13,52.11,52.11,25309.41454596023,30.3363,30.3421,30.3305,30.3305,25309.4145
2014-08-18 12:55:00,52.11,52.11,52.06,52.06,24475.03824224725,30.3305,30.3305,30.3014,30.3014,24475.0382
2014-08-18 13:00:00,52.07,52.1,52.06,52.1,21693.78389653734,30.3072,30.3246,30.3014,30.3246,21693.7839
2014-08-18 13:05:00,52.11,52.12,52.1,52.11,46864.13572521207,30.3305,30.3363,30.3246,30.3305,46864.1357
2014-08-18 13:10:00,52.11,52.15,52.11,52.13,52148.51898206092,30.3305,30.3537,30.3305,30.3421,52148.519
2014-08-18 13:15:00,52.13,52.18,52.13,52.17,69114.1704908914,30.3421,30.3712,30.3421,30.3654,69114.1705
2014-08-18 13:20:00,52.17,52.23,52.17,52.21,100542.34459741344,30.3654,30.4003,30.3654,30.3887,100542.3446
2014-08-18 13:25:00,52.21,52.22,52.16,52.21,56876.65136976777,30.3887,30.3945,30.3596,30.3887,56876.6514
2014-08-18 13:30:00,52.2,52.21,52.16,52.19,46307.88485607009,30.3828,30.3887,30.3596,30.377,46307.8849
2014-08-18 13:35:00,52.17,52.18,52.16,52.17,16548.463356973996,30.3654,30.3712,30.3596,30.3654,16548.4634
2014-08-18 13:40:00,52.16,52.18,52.15,52.18,18078.15324711445,30.3596,30.3712,30.3537,30.3712,18078.1532
2014-08-18 13:45:00,52.18,52.18,52.16,52.18,22389.09748296482,30.3712,30.3712,30.3596,30.3712,22389.0975
2014-08-18 13:50:00,52.18,52.21,52.15,52.21,47559.44931163955,30.3712,30.3887,30.3537,30.3887,47559.4493
2014-08-18 13:55:00,52.21,52.26,52.2,52.26,24335.97552496176,30.3887,30.4178,30.3828,30.4178,24335.9755
2014-08-18 14:00:00,52.26,52.26,52.24,52.24,26143.790849673205,30.4178,30.4178,30.4061,30.4061,26143.7908
2014-08-18 14:05:00,52.25,52.25,52.19,52.19,44361.00681407315,30.4119,30.4119,30.377,30.377,44361.0068
2014-08-18 14:10:00,52.19,52.24,52.17,52.21,70226.67222917537,30.377,30.4061,30.3654,30.3887,70226.6722
2014-08-18 14:15:00,52.21,52.25,52.17,52.18,63551.66179947156,30.3887,30.4119,30.3654,30.3712,63551.6618
2014-08-18 14:20:00,52.18,52.18,52.14,52.16,22945.3483521068,30.3712,30.3712,30.3479,30.3596,22945.3484
2014-08-18 14:25:00,52.16,52.17,52.14,52.15,38798.49812265332,30.3596,30.3654,30.3479,30.3537,38798.4981
2014-08-18 14:30:00,52.15,52.15,52.12,52.13,31289.111389236547,30.3537,30.3537,30.3363,30.3421,31289.1114
2014-08-18 14:35:00,52.13,52.13,52.08,52.08,19885.96857182589,30.3421,30.3421,30.313,30.313,19885.9686
2014-08-18 14:40:00,52.07,52.14,52.07,52.14,38520.37268808233,30.3072,30.3479,30.3072,30.3479,38520.3727
2014-08-18 14:45:00,52.13,52.14,52.11,52.11,30454.73508552357,30.3421,30.3479,30.3305,30.3305,30454.7351
2014-08-18 14:50:00,52.11,52.12,52.1,52.12,26700.041718815188,30.3305,30.3363,30.3246,30.3363,26700.0417
2014-08-18 14:55:00,52.12,52.12,52.11,52.12,12793.769990265611,30.3363,30.3363,30.3305,30.3363,12793.77
2014-08-18 15:00:00,52.12,52.12,52.07,52.07,56181.33778334029,30.3363,30.3363,30.3072,30.3072,56181.3378
2014-08-18 15:05:00,52.07,52.08,52.0,52.01,107773.60589625922,30.3072,30.313,30.2664,30.2722,107773.6059
2014-08-18 15:10:00,52.01,52.03,51.92,51.93,259630.0931720206,30.2722,30.2839,30.2199,30.2257,259630.0932
2014-08-18 15:15:00,51.93,51.93,51.88,51.9,72590.73842302879,30.2257,30.2257,30.1966,30.2082,72590.7384
2014-08-18 15:20:00,51.91,51.93,51.9,51.9,39354.748991795306,30.214,30.2257,30.2082,30.2082,39354.749
2014-08-18 15:25:00,51.9,51.9,51.88,51.88,45195.38311778613,30.2082,30.2082,30.1966,30.1966,45195.3831
2014-08-18 15:30:00,51.88,51.89,51.83,51.88,93032.95786399666,30.1966,30.2024,30.1675,30.1966,93032.9579
2014-08-18 15:35:00,51.88,51.88,51.79,51.79,79265.74885273259,30.1966,30.1966,30.1442,30.1442,79265.7489
2014-08-18 15:40:00,51.79,51.84,51.76,51.83,127937.69990265612,30.1442,30.1733,30.1267,30.1675,127937.6999
2014-08-18 15:45:00,51.84,51.9,51.82,51.89,178834.65442914757,30.1733,30.2082,30.1617,30.2024,178834.6544
2014-08-18 15:50:00,51.89,51.92,51.87,51.87,135447.08663607287,30.2024,30.2199,30.1908,30.1908,135447.0866
2014-08-18 15:55:00,51.87,51.9,51.85,51.88,296620.7759699625,30.1908,30.2082,30.1791,30.1966,296620.776
2014-08-19 09:30:00,52.13,52.17,51.82,51.88,202892.5045195384,30.3421,30.3654,30.1617,30.1966,202892.5045
2014-08-19 09:35:00,51.87,51.88,51.69,51.7,119454.87414824088,30.1908,30.1966,30.086,30.0918,119454.8741
2014-08-19 09:40:00,51.7,51.82,51.7,51.74,83437.63037129746,30.0918,30.1617,30.0918,30.1151,83437.6304
2014-08-19 09:45:00,51.73,51.78,51.72,51.74,81351.68961201502,30.1093,30.1384,30.1035,30.1151,81351.6896
2014-08-19 09:50:00,51.73,51.75,51.7,51.72,70643.86038103185,30.1093,30.1209,30.0918,30.1035,70643.8604
2014-08-19 09:55:00,51.73,51.73,51.7,51.71,27812.54345709916,30.1093,30.1093,30.0918,30.0976,27812.5435
2014-08-19 10:00:00,51.72,51.74,51.7,51.71,71617.29940203032,30.1035,30.1151,30.0918,30.0976,71617.2994
2014-08-19 10:05:00,51.71,51.73,51.7,51.72,76067.30635516619,30.0976,30.1093,30.0918,30.1035,76067.3064
2014-08-19 10:10:00,51.72,51.73,51.7,51.72,66332.91614518149,30.1035,30.1093,30.0918,30.1035,66332.9161
2014-08-19 10:15:00,51.71,51.72,51.67,51.69,39076.62355722431,30.0976,30.1035,30.0744,30.086,39076.6236
2014-08-19 10:20:00,51.69,51.7,51.66,51.67,70921.98581560285,30.086,30.0918,30.0685,30.0744,70921.9858
2014-08-19 10:25:00,51.66,51.7,51.65,51.69,41162.564316506745,30.0685,30.0918,30.0627,30.086,41162.5643
2014-08-19 10:30:00,51.68,51.74,51.67,51.74,113475.17730496454,30.0802,30.1151,30.0744,30.1151,113475.1773
2014-08-19 10:35:00,51.73,51.75,51.69,51.72,109998.60937282717,30.1093,30.1209,30.086,30.1035,109998.6094
2014-08-19 10:40:00,51.71,51.78,51.7,51.75,122236.12849395078,30.0976,30.1384,30.0918,30.1209,122236.1285
2014-08-19 10:45:00,51.75,51.76,51.7,51.72,65081.35168961202,30.1209,30.1267,30.0918,30.1035,65081.3517
2014-08-19 10:50:00,51.72,51.75,51.7,51.7,58128.21582533723,30.1035,30.1209,30.0918,30.0918,58128.2158
2014-08-19 10:55:00,51.7,51.72,51.7,51.72,27117.22987067168,30.0918,30.1035,30.0918,30.1035,27117.2299
2014-08-19 11:00:00,51.72,51.74,51.7,51.71,62578.22277847309,30.1035,30.1151,30.0918,30.0976,62578.2228
2014-08-19 11:05:00,51.7,51.77,51.7,51.76,68836.0450563204,30.0918,30.1326,30.0918,30.1267,68836.0451
2014-08-19 11:10:00,51.77,51.89,51.76,51.89,151439.2991239049,30.1326,30.2024,30.1267,30.2024,151439.2991
2014-08-19 11:15:00,51.89,51.93,51.85,51.9,192601.86344041163,30.2024,30.2257,30.1791,30.2082,192601.8634
2014-08-19 11:20:00,51.9,51.97,51.9,51.97,34070.36573494646,30.2082,30.249,30.2082,30.249,34070.3657
2014-08-19 11:25:00,51.96,51.98,51.95,51.97,26978.16715338618,30.2431,30.2548,30.2373,30.249,26978.1672
2014-08-19 11:30:00,51.98,52.0,51.97,51.98,84132.94395772494,30.2548,30.2664,30.249,30.2548,84132.944
2014-08-19 11:35:00,51.97,51.98,51.95,51.98,74259.49103045474,30.249,30.2548,30.2373,30.2548,74259.491
2014-08-19 11:40:00,51.98,52.01,51.9,51.98,131136.1424002225,30.2548,30.2722,30.2082,30.2548,131136.1424
2014-08-19 11:45:00,51.98,52.01,51.95,51.98,62717.2854957586,30.2548,30.2722,30.2373,30.2548,62717.2855
2014-08-19 11:50:00,51.97,52.08,51.97,52.07,51036.01724377695,30.249,30.313,30.249,30.3072,51036.0172
2014-08-19 11:55:00,52.06,52.08,52.01,52.08,212765.9574468085,30.3014,30.313,30.2722,30.313,212765.9574
2014-08-19 12:00:00,52.08,52.09,52.01,52.08,93728.27145042414,30.313,30.3188,30.2722,30.313,93728.2715
2014-08-19 12:05:00,52.07,52.08,52.07,52.08,15992.212487832014,30.3072,30.313,30.3072,30.313,15992.2125
2014-08-19 12:10:00,52.08,52.12,52.03,52.06,123487.69294952023,30.313,30.3363,30.2839,30.3014,123487.6929
2014-08-19 12:15:00,52.07,52.1,52.07,52.08,31289.111389236547,30.3072,30.3246,30.3072,30.313,31289.1114
2014-08-19 12:20:00,52.08,52.13,52.08,52.13,71061.04853288834,30.313,30.3421,30.313,30.3421,71061.0485
2014-08-19 12:25:00,52.13,52.16,52.13,52.14,22667.22291753581,30.3421,30.3596,30.3421,30.3479,22667.2229
2014-08-19 12:30:00,52.14,52.14,52.1,52.13,25448.477263245724,30.3479,30.3479,30.3246,30.3421,25448.4773
2014-08-19 12:35:00,52.14,52.15,52.13,52.15,14879.710749548049,30.3479,30.3537,30.3421,30.3537,14879.7107
2014-08-19 12:40:00,52.14,52.15,52.1,52.1,16687.52607425949,30.3479,30.3537,30.3246,30.3246,16687.5261
2014-08-19 12:45:00,52.1,52.11,52.09,52.1,17800.02781254346,30.3246,30.3305,30.3188,30.3246,17800.0278
2014-08-19 12:50:00,52.1,52.1,52.08,52.08,15157.836184119038,30.3246,30.3246,30.313,30.313,15157.8362
2014-08-19 12:55:00,52.08,52.08,52.06,52.08,20303.156723682383,30.313,30.313,30.3014,30.313,20303.1567
2014-08-19 13:00:00,52.07,52.12,52.07,52.12,12793.769990265611,30.3072,30.3363,30.3072,30.3363,12793.77
2014-08-19 13:05:00,52.12,52.16,52.12,52.16,42970.37964121819,30.3363,30.3596,30.3363,30.3596,42970.3796
2014-08-19 13:10:00,52.16,52.17,52.16,52.16,39354.748991795306,30.3596,30.3654,30.3596,30.3596,39354.749
2014-08-19 13:15:00,52.16,52.18,52.15,52.15,16409.4006396885,30.3596,30.3712,30.3537,30.3537,16409.4006
2014-08-19 13:20:00,52.15,52.16,52.15,52.16,13489.08357669309,30.3537,30.3596,30.3537,30.3596,13489.0836
2014-08-19 13:25:00,52.16,52.18,52.15,52.16,17800.02781254346,30.3596,30.3712,30.3537,30.3596,17800.0278
2014-08-19 13:30:00,52.16,52.18,52.15,52.18,43665.69322764567,30.3596,30.3712,30.3537,30.3712,43665.6932
2014-08-19 13:35:00,52.17,52.18,52.16,52.16,15157.836184119038,30.3654,30.3712,30.3596,30.3596,15157.8362
2014-08-19 13:40:00,52.16,52.18,52.16,52.18,24892.22639410374,30.3596,30.3712,30.3596,30.3712,24892.2264
2014-08-19 13:45:00,52.17,52.19,52.16,52.19,57711.02767348074,30.3654,30.377,30.3596,30.377,57711.0277
2014-08-19 13:50:00,52.18,52.19,52.16,52.18,53678.208872201365,30.3712,30.377,30.3596,30.3712,53678.2089
2014-08-19 13:55:00,52.17,52.19,52.16,52.18,44361.00681407315,30.3654,30.377,30.3596,30.3712,44361.0068
2014-08-19 14:00:00,52.18,52.18,52.16,52.17,33653.17758308998,30.3712,30.3712,30.3596,30.3654,33653.1776
2014-08-19 14:05:00,52.16,52.19,52.16,52.19,38937.560839938815,30.3596,30.377,30.3596,30.377,38937.5608
2014-08-19 14:10:00,52.18,52.19,52.17,52.18,25587.539980531223,30.3712,30.377,30.3654,30.3712,25587.54
2014-08-19 14:15:00,52.18,52.21,52.17,52.21,34348.49116951745,30.3712,30.3887,30.3654,30.3887,34348.4912
2014-08-19 14:20:00,52.21,52.22,52.2,52.22,43943.81866221666,30.3887,30.3945,30.3828,30.3945,43943.8187
2014-08-19 14:25:00,52.22,52.25,52.21,52.25,27534.418022528163,30.3945,30.4119,30.3887,30.4119,27534.418
2014-08-19 14:30:00,52.25,52.26,52.18,52.25,119176.74871366988,30.4119,30.4178,30.3712,30.4119,119176.7487
2014-08-19 14:35:00,52.25,52.29,52.24,52.27,138089.2782644973,30.4119,30.4352,30.4061,30.4236,138089.2783
2014-08-19 14:40:00,52.26,52.27,52.21,52.21,26700.041718815188,30.4178,30.4236,30.3887,30.3887,26700.0417
2014-08-19 14:45:00,52.21,52.25,52.21,52.24,49228.20191906551,30.3887,30.4119,30.3887,30.4061,49228.2019
2014-08-19 14:50:00,52.24,52.25,52.24,52.25,33792.24030037547,30.4061,30.4119,30.4061,30.4119,33792.2403
2014-08-19 14:55:00,52.24,52.29,52.24,52.27,163259.63009317205,30.4061,30.4352,30.4061,30.4236,163259.6301
2014-08-19 15:00:00,52.26,52.27,52.25,52.26,57989.15310805174,30.4178,30.4236,30.4119,30.4178,57989.1531
2014-08-19 15:05:00,52.26,52.29,52.24,52.27,151717.42455847588,30.4178,30.4352,30.4061,30.4236,151717.4246
2014-08-19 15:10:00,52.27,52.28,52.26,52.28,28507.85704352664,30.4236,30.4294,30.4178,30.4294,28507.857
2014-08-19 15:15:00,52.27,52.28,52.19,52.23,114309.55360867752,30.4236,30.4294,30.377,30.4003,114309.5536
2014-08-19 15:20:00,52.23,52.25,52.21,52.24,30315.67236823808,30.4003,30.4119,30.3887,30.4061,30315.6724
2014-08-19 15:25:00,52.25,52.28,52.19,52.2,219719.09331108333,30.4119,30.4294,30.377,30.3828,219719.0933
2014-08-19 15:30:00,52.19,52.2,52.16,52.17,48671.95104992352,30.377,30.3828,30.3596,30.3654,48671.951
2014-08-19 15:35:00,52.17,52.18,52.13,52.14,49228.20191906551,30.3654,30.3712,30.3421,30.3479,49228.2019
2014-08-19 15:40:00,52.15,52.16,52.12,52.12,96509.52579613408,30.3537,30.3596,30.3363,30.3363,96509.5258
2014-08-19 15:45:00,52.12,52.13,52.1,52.11,100264.21916284243,30.3363,30.3421,30.3246,30.3305,100264.2192
2014-08-19 15:50:00,52.11,52.16,52.11,52.14,309553.6086775136,30.3305,30.3596,30.3305,30.3479,309553.6087
2014-08-19 15:55:00,52.14,52.16,52.12,52.15,156862.74509803922,30.3479,30.3596,30.3363,30.3537,156862.7451
2014-08-20 09:30:00,52.13,52.35,52.12,52.31,155054.92977332778,30.3421,30.4701,30.3363,30.4469,155054.9298
2014-08-20 09:35:00,52.34,52.34,52.23,52.33,56737.58865248227,30.4643,30.4643,30.4003,30.4585,56737.5887
2014-08-20 09:40:00,52.31,52.42,52.29,52.42,56876.65136976777,30.4469,30.5109,30.4352,30.5109,56876.6514
2014-08-20 09:45:00,52.41,52.42,52.36,52.39,34487.553886802954,30.5051,30.5109,30.476,30.4934,34487.5539
2014-08-20 09:50:00,52.39,52.51,52.34,52.51,106939.22959254624,30.4934,30.5633,30.4643,30.5633,106939.2296
2014-08-20 09:55:00,52.52,52.54,52.47,52.49,71617.29940203032,30.5691,30.5807,30.54,30.5516,71617.2994
2014-08-20 10:00:00,52.49,52.5,52.45,52.45,79682.93700458908,30.5516,30.5575,30.5283,30.5283,79682.937
2014-08-20 10:05:00,52.46,52.48,52.39,52.44,104018.91252955084,30.5342,30.5458,30.4934,30.5225,104018.9125
2014-08-20 10:10:00,52.43,52.44,52.38,52.44,189542.4836601308,30.5167,30.5225,30.4876,30.5225,189542.4837
2014-08-20 10:15:00,52.44,52.46,52.44,52.45,85245.4456960089,30.5225,30.5342,30.5225,30.5283,85245.4457
2014-08-20 10:20:00,52.45,52.47,52.44,52.47,32401.613127520515,30.5283,30.54,30.5225,30.54,32401.6131
2014-08-20 10:25:00,52.47,52.5,52.43,52.45,82464.19135029899,30.54,30.5575,30.5167,30.5283,82464.1914
2014-08-20 10:30:00,52.46,52.48,52.46,52.47,43248.50507578919,30.5342,30.5458,30.5342,30.54,43248.5051
2014-08-20 10:35:00,52.47,52.47,52.46,52.47,84828.25754415242,30.54,30.54,30.5342,30.54,84828.2575
2014-08-20 10:40:00,52.47,52.48,52.42,52.42,76901.68265887916,30.54,30.5458,30.5109,30.5109,76901.6827
2014-08-20 10:45:00,52.42,52.43,52.41,52.41,33792.24030037547,30.5109,30.5167,30.5051,30.5051,33792.2403
2014-08-20 10:50:00,52.42,52.42,52.39,52.42,28925.04519538312,30.5109,30.5109,30.4934,30.5109,28925.0452
2014-08-20 10:55:00,52.42,52.45,52.41,52.44,23640.66193853428,30.5109,30.5283,30.5051,30.5225,23640.6619
2014-08-20 11:00:00,52.43,52.44,52.41,52.42,24614.100959532752,30.5167,30.5225,30.5051,30.5109,24614.101
2014-08-20 11:05:00,52.42,52.44,52.42,52.42,18495.341398970937,30.5109,30.5225,30.5109,30.5109,18495.3414
2014-08-20 11:10:00,52.42,52.43,52.41,52.42,24335.97552496176,30.5109,30.5167,30.5051,30.5109,24335.9755
2014-08-20 11:15:00,52.42,52.44,52.42,52.43,33931.30301766097,30.5109,30.5225,30.5109,30.5167,33931.303
2014-08-20 11:20:00,52.43,52.44,52.42,52.43,38520.37268808233,30.5167,30.5225,30.5109,30.5167,38520.3727
2014-08-20 11:25:00,52.43,52.46,52.43,52.45,29620.3587818106,30.5167,30.5342,30.5167,30.5283,29620.3588
2014-08-20 11:30:00,52.45,52.61,52.44,52.61,232512.86330134893,30.5283,30.6215,30.5225,30.6215,232512.8633
2014-08-20 11:35:00,52.61,52.78,52.59,52.76,194965.92963426508,30.6215,30.7204,30.6098,30.7088,194965.9296
2014-08-20 11:40:00,52.75,52.76,52.65,52.69,177165.9018217216,30.703,30.7088,30.6448,30.668,177165.9018
2014-08-20 11:45:00,52.69,52.76,52.64,52.75,221665.97135308027,30.668,30.7088,30.6389,30.703,221665.9714
2014-08-20 11:50:00,52.76,52.83,52.73,52.77,199276.87387011544,30.7088,30.7495,30.6913,30.7146,199276.8739
2014-08-20 11:55:00,52.77,52.77,52.69,52.7,46168.8221387846,30.7146,30.7146,30.668,30.6739,46168.8221
2014-08-20 12:00:00,52.7,52.72,52.65,52.65,31984.424975664027,30.6739,30.6855,30.6448,30.6448,31984.425
2014-08-20 12:05:00,52.65,52.71,52.62,52.68,83159.50493672647,30.6448,30.6797,30.6273,30.6622,83159.5049
2014-08-20 12:10:00,52.67,52.67,52.53,52.54,87192.32373800584,30.6564,30.6564,30.5749,30.5807,87192.3237
2014-08-20 12:15:00,52.53,52.58,52.53,52.55,56459.46321791128,30.5749,30.604,30.5749,30.5866,56459.4632
2014-08-20 12:20:00,52.55,52.7,52.54,52.68,143929.9123904881,30.5866,30.6739,30.5807,30.6622,143929.9124
2014-08-20 12:25:00,52.69,52.71,52.66,52.66,53817.27158948686,30.668,30.6797,30.6506,30.6506,53817.2716
2014-08-20 12:30:00,52.66,52.7,52.63,52.67,96926.71394799056,30.6506,30.6739,30.6331,30.6564,96926.7139
2014-08-20 12:35:00,52.67,52.67,52.62,52.67,65359.47712418301,30.6564,30.6564,30.6273,30.6564,65359.4771
2014-08-20 12:40:00,52.67,52.71,52.66,52.67,40745.37616465026,30.6564,30.6797,30.6506,30.6564,40745.3762
2014-08-20 12:45:00,52.67,52.69,52.65,52.67,37407.870949798365,30.6564,30.668,30.6448,30.6564,37407.8709
2014-08-20 12:50:00,52.67,52.69,52.65,52.69,44639.13224864414,30.6564,30.668,30.6448,30.668,44639.1322
2014-08-20 12:55:00,52.69,52.7,52.67,52.68,19329.71770268392,30.668,30.6739,30.6564,30.6622,19329.7177
2014-08-20 13:00:00,52.68,52.68,52.62,52.62,46029.7594214991,30.6622,30.6622,30.6273,30.6273,46029.7594
2014-08-20 13:05:00,52.62,52.66,52.62,52.64,39076.62355722431,30.6273,30.6506,30.6273,30.6389,39076.6236
2014-08-20 13:10:00,52.64,52.64,52.61,52.63,28368.79432624113,30.6389,30.6389,30.6215,30.6331,28368.7943
2014-08-20 13:15:00,52.63,52.65,52.61,52.65,27812.54345709916,30.6331,30.6448,30.6215,30.6448,27812.5435
2014-08-20 13:20:00,52.64,52.65,52.57,52.57,42692.2542066472,30.6389,30.6448,30.5982,30.5982,42692.2542
2014-08-20 13:25:00,52.57,52.64,52.57,52.62,36851.62008065638,30.5982,30.6389,30.5982,30.6273,36851.6201
2014-08-20 13:30:00,52.62,52.63,52.61,52.63,32540.67584480601,30.6273,30.6331,30.6215,30.6331,32540.6758
2014-08-20 13:35:00,52.63,52.63,52.58,52.59,70226.67222917537,30.6331,30.6331,30.604,30.6098,70226.6722
2014-08-20 13:40:00,52.59,52.59,52.56,52.57,81073.56417744403,30.6098,30.6098,30.5924,30.5982,81073.5642
2014-08-20 13:45:00,52.56,52.56,52.51,52.55,71756.36211931582,30.5924,30.5924,30.5633,30.5866,71756.3621
2014-08-20 13:50:00,52.56,52.57,52.52,52.54,102628.28535669588,30.5924,30.5982,30.5691,30.5807,102628.2854
2014-08-20 13:55:00,52.54,52.57,52.54,52.57,36990.682797941874,30.5807,30.5982,30.5807,30.5982,36990.6828
2014-08-20 14:00:00,52.56,52.57,52.43,52.45,104575.16339869282,30.5924,30.5982,30.5167,30.5283,104575.1634
2014-08-20 14:05:00,52.44,52.45,52.34,52.42,61743.846474760125,30.5225,30.5283,30.4643,30.5109,61743.8465
2014-08-20 14:10:00,52.42,52.46,52.36,52.36,64664.163537755536,30.5109,30.5342,30.476,30.476,64664.1635
2014-08-20 14:15:00,52.37,52.39,52.34,52.36,44361.00681407315,30.4818,30.4934,30.4643,30.476,44361.0068
2014-08-20 14:20:00,52.36,52.42,52.36,52.39,60353.21930190516,30.476,30.5109,30.476,30.4934,60353.2193
2014-08-20 14:25:00,52.4,52.44,52.37,52.38,44361.00681407315,30.4992,30.5225,30.4818,30.4876,44361.0068
2014-08-20 14:30:00,52.39,52.39,52.34,52.36,63551.66179947156,30.4934,30.4934,30.4643,30.476,63551.6618
2014-08-20 14:35:00,52.36,52.44,52.36,52.42,28368.79432624113,30.476,30.5225,30.476,30.5109,28368.7943
2014-08-20 14:40:00,52.43,52.43,52.38,52.39,35043.80475594493,30.5167,30.5167,30.4876,30.4934,35043.8048
2014-08-20 14:45:00,52.39,52.47,52.39,52.47,34348.49116951745,30.4934,30.54,30.4934,30.54,34348.4912
2014-08-20 14:50:00,52.47,52.49,52.46,52.47,62717.2854957586,30.54,30.5516,30.5342,30.54,62717.2855
2014-08-20 14:55:00,52.48,52.48,52.47,52.47,24475.03824224725,30.5458,30.5458,30.54,30.54,24475.0382
2014-08-20 15:00:00,52.47,52.55,52.46,52.54,54512.58517591434,30.54,30.5866,30.5342,30.5807,54512.5852
2014-08-20 15:05:00,52.54,52.54,52.5,52.52,24196.912807676264,30.5807,30.5807,30.5575,30.5691,24196.9128
2014-08-20 15:10:00,52.52,52.52,52.48,52.49,29620.3587818106,30.5691,30.5691,30.5458,30.5516,29620.3588
2014-08-20 15:15:00,52.5,52.5,52.45,52.46,41718.81518564873,30.5575,30.5575,30.5283,30.5342,41718.8152
2014-08-20 15:20:00,52.47,52.47,52.43,52.44,42136.003337505215,30.54,30.54,30.5167,30.5225,42136.0033
2014-08-20 15:25:00,52.44,52.49,52.43,52.48,34070.36573494646,30.5225,30.5516,30.5167,30.5458,34070.3657
2014-08-20 15:30:00,52.48,52.49,52.45,52.49,57850.09039076624,30.5458,30.5516,30.5283,30.5516,57850.0904
2014-08-20 15:35:00,52.49,52.52,52.47,52.49,98178.27840356002,30.5516,30.5691,30.54,30.5516,98178.2784
2014-08-20 15:40:00,52.5,52.52,52.49,52.52,31567.23682380754,30.5575,30.5691,30.5516,30.5691,31567.2368
2014-08-20 15:45:00,52.52,52.52,52.49,52.49,106382.97872340426,30.5691,30.5691,30.5516,30.5516,106382.9787
2014-08-20 15:50:00,52.49,52.49,52.47,52.47,70365.73494646086,30.5516,30.5516,30.54,30.54,70365.7349
2014-08-20 15:55:00,52.47,52.47,52.43,52.46,165901.82172159644,30.54,30.54,30.5167,30.5342,165901.8217
2014-08-21 09:30:00,52.65,52.65,52.29,52.41,189820.6090947017,30.6448,30.6448,30.4352,30.5051,189820.6091
2014-08-21 09:35:00,52.41,52.41,52.21,52.28,49367.264636351,30.5051,30.5051,30.3887,30.4294,49367.2646
2014-08-21 09:40:00,52.26,52.39,52.26,52.32,66054.7907106105,30.4178,30.4934,30.4178,30.4527,66054.7907
2014-08-21 09:45:00,52.34,52.44,52.31,52.32,63690.724516757065,30.4643,30.5225,30.4469,30.4527,63690.7245
2014-08-21 09:50:00,52.32,52.33,52.28,52.33,43526.63051036018,30.4527,30.4585,30.4294,30.4585,43526.6305
2014-08-21 09:55:00,52.33,52.39,52.32,52.39,62021.97190933112,30.4585,30.4934,30.4527,30.4934,62021.9719
2014-08-21 10:00:00,52.39,52.54,52.39,52.52,118898.62327909889,30.4934,30.5807,30.4934,30.5691,118898.6233
2014-08-21 10:05:00,52.52,52.52,52.36,52.39,70365.73494646086,30.5691,30.5691,30.476,30.4934,70365.7349
2014-08-21 10:10:00,52.38,52.38,52.34,52.36,49784.45278820748,30.4876,30.4876,30.4643,30.476,49784.4528
2014-08-21 10:15:00,52.36,52.44,52.36,52.44,39215.68627450981,30.476,30.5225,30.476,30.5225,39215.6863
2014-08-21 10:20:00,52.44,52.46,52.44,52.46,35600.05562508692,30.5225,30.5342,30.5225,30.5342,35600.0556
2014-08-21 10:25:00,52.46,52.46,52.31,52.31,52426.64441663191,30.5342,30.5342,30.4469,30.4469,52426.6444
2014-08-21 10:30:00,52.33,52.33,52.26,52.27,23918.78737310527,30.4585,30.4585,30.4178,30.4236,23918.7874
2014-08-21 10:35:00,52.27,52.3,52.27,52.28,47003.19844249757,30.4236,30.441,30.4236,30.4294,47003.1984
2014-08-21 10:40:00,52.28,52.28,52.16,52.17,19468.780419969407,30.4294,30.4294,30.3596,30.3654,19468.7804
2014-08-21 10:45:00,52.16,52.17,52.12,52.13,33792.24030037547,30.3596,30.3654,30.3363,30.3421,33792.2403
2014-08-21 10:50:00,52.13,52.16,52.12,52.16,36295.36921151439,30.3421,30.3596,30.3363,30.3596,36295.3692
2014-08-21 10:55:00,52.16,52.18,52.12,52.12,34765.679321373944,30.3596,30.3712,30.3363,30.3363,34765.6793
2014-08-21 11:00:00,52.12,52.17,52.11,52.16,35182.86747323043,30.3363,30.3654,30.3305,30.3596,35182.8675
2014-08-21 11:05:00,52.16,52.16,52.03,52.04,65776.6652760395,30.3596,30.3596,30.2839,30.2897,65776.6653
2014-08-21 11:10:00,52.04,52.06,52.03,52.05,57989.15310805174,30.2897,30.3014,30.2839,30.2955,57989.1531
2014-08-21 11:15:00,52.06,52.08,52.03,52.06,41023.50159922125,30.3014,30.313,30.2839,30.3014,41023.5016
2014-08-21 11:20:00,52.05,52.08,52.04,52.05,16270.337922403003,30.2955,30.313,30.2897,30.2955,16270.3379
2014-08-21 11:25:00,52.06,52.06,51.99,51.99,26700.041718815188,30.3014,30.3014,30.2606,30.2606,26700.0417
2014-08-21 11:30:00,51.99,51.99,51.95,51.98,48532.88833263802,30.2606,30.2606,30.2373,30.2548,48532.8883
2014-08-21 11:35:00,51.98,52.04,51.98,52.03,36017.243776943404,30.2548,30.2897,30.2548,30.2839,36017.2438
2014-08-21 11:40:00,52.03,52.07,52.03,52.04,25170.35182867473,30.2839,30.3072,30.2839,30.2897,25170.3518
2014-08-21 11:45:00,52.04,52.06,52.03,52.03,40050.06257822278,30.2897,30.3014,30.2839,30.2839,40050.0626
2014-08-21 11:50:00,52.04,52.06,52.03,52.05,21832.84661382284,30.2897,30.3014,30.2839,30.2955,21832.8466
2014-08-21 11:55:00,52.06,52.06,52.04,52.06,49645.39007092199,30.3014,30.3014,30.2897,30.3014,49645.3901
2014-08-21 12:00:00,52.06,52.06,52.02,52.02,27256.29258795717,30.3014,30.3014,30.2781,30.2781,27256.2926
2014-08-21 12:05:00,52.03,52.03,51.99,52.0,21554.721179251843,30.2839,30.2839,30.2606,30.2664,21554.7212
2014-08-21 12:10:00,52.0,52.05,52.0,52.03,20720.34487553887,30.2664,30.2955,30.2664,30.2839,20720.3449
2014-08-21 12:15:00,52.03,52.06,52.01,52.02,24892.22639410374,30.2839,30.3014,30.2722,30.2781,24892.2264
2014-08-21 12:20:00,52.02,52.02,52.01,52.01,12793.769990265611,30.2781,30.2781,30.2722,30.2722,12793.77
2014-08-21 12:25:00,52.01,52.01,51.98,51.99,23918.78737310527,30.2722,30.2722,30.2548,30.2606,23918.7874
2014-08-21 12:30:00,51.99,52.01,51.98,52.0,32679.738562091505,30.2606,30.2722,30.2548,30.2664,32679.7386
2014-08-21 12:35:00,52.01,52.05,52.0,52.05,31706.299541093034,30.2722,30.2955,30.2664,30.2955,31706.2995
2014-08-21 12:40:00,52.05,52.06,52.03,52.05,23779.724655819777,30.2955,30.3014,30.2839,30.2955,23779.7247
2014-08-21 12:45:00,52.06,52.06,52.02,52.02,11681.268251981644,30.3014,30.3014,30.2781,30.2781,11681.2683
2014-08-21 12:50:00,52.02,52.02,52.0,52.01,13350.020859407594,30.2781,30.2781,30.2664,30.2722,13350.0209
2014-08-21 12:55:00,52.01,52.01,51.99,51.99,22110.97204839383,30.2722,30.2722,30.2606,30.2606,22110.972
2014-08-21 13:00:00,52.0,52.0,51.99,52.0,10707.829230983174,30.2664,30.2664,30.2606,30.2664,10707.8292
2014-08-21 13:05:00,52.0,52.01,51.99,52.0,16965.651508830484,30.2664,30.2722,30.2606,30.2664,16965.6515
2014-08-21 13:10:00,52.0,52.0,51.98,51.98,15714.087053261022,30.2664,30.2664,30.2548,30.2548,15714.0871
2014-08-21 13:15:00,51.98,52.03,51.98,52.02,28925.04519538312,30.2548,30.2839,30.2548,30.2781,28925.0452
2014-08-21 13:20:00,52.02,52.05,52.02,52.04,28925.04519538312,30.2781,30.2955,30.2781,30.2897,28925.0452
2014-08-21 13:25:00,52.04,52.06,52.03,52.06,30176.60965095258,30.2897,30.3014,30.2839,30.3014,30176.6097
2014-08-21 13:30:00,52.06,52.08,52.04,52.08,55207.89876234182,30.3014,30.313,30.2897,30.313,55207.8988
2014-08-21 13:35:00,52.08,52.11,52.07,52.11,9039.076623557225,30.313,30.3305,30.3072,30.3305,9039.0766
2014-08-21 13:40:00,52.11,52.11,52.08,52.08,22945.3483521068,30.3305,30.3305,30.313,30.313,22945.3484
2014-08-21 13:45:00,52.09,52.1,52.08,52.08,22389.09748296482,30.3188,30.3246,30.313,30.313,22389.0975
2014-08-21 13:50:00,52.08,52.1,52.06,52.07,25448.477263245724,30.313,30.3246,30.3014,30.3072,25448.4773
2014-08-21 13:55:00,52.06,52.07,52.01,52.03,44917.25768321513,30.3014,30.3072,30.2722,30.2839,44917.2577
2014-08-21 14:00:00,52.03,52.03,51.95,51.96,56042.2750660548,30.2839,30.2839,30.2373,30.2431,56042.2751
2014-08-21 14:05:00,51.96,51.98,51.93,51.95,367403.6990682798,30.2431,30.2548,30.2257,30.2373,367403.6991
2014-08-21 14:10:00,51.95,51.95,51.87,51.87,37546.93366708386,30.2373,30.2373,30.1908,30.1908,37546.9337
2014-08-21 14:15:00,51.87,51.88,51.83,51.85,26282.8535669587,30.1908,30.1966,30.1675,30.1791,26282.8536
2014-08-21 14:20:00,51.85,51.97,51.85,51.97,104992.35155054933,30.1791,30.249,30.1791,30.249,104992.3516
2014-08-21 14:25:00,51.97,51.98,51.89,51.89,87331.38645529134,30.249,30.2548,30.2024,30.2024,87331.3865
2014-08-21 14:30:00,51.89,51.94,51.89,51.94,27395.355305242665,30.2024,30.2315,30.2024,30.2315,27395.3553
2014-08-21 14:35:00,51.94,51.95,51.92,51.92,36851.62008065638,30.2315,30.2373,30.2199,30.2199,36851.6201
2014-08-21 14:40:00,51.92,51.92,51.87,51.87,28646.91976081213,30.2199,30.2199,30.1908,30.1908,28646.9198
2014-08-21 14:45:00,51.87,51.88,51.85,51.86,30732.860520094564,30.1908,30.1966,30.1791,30.1849,30732.8605
2014-08-21 14:50:00,51.86,51.86,51.85,51.86,24057.85009039077,30.1849,30.1849,30.1791,30.1849,24057.8501
2014-08-21 14:55:00,51.86,51.86,51.81,51.85,67306.35516617996,30.1849,30.1849,30.1558,30.1791,67306.3552
2014-08-21 15:00:00,51.85,51.92,51.85,51.9,50340.70365734947,30.1791,30.2199,30.1791,30.2082,50340.7037
2014-08-21 15:05:00,51.91,51.91,51.88,51.88,28925.04519538312,30.214,30.214,30.1966,30.1966,28925.0452
2014-08-21 15:10:00,51.89,51.94,51.88,51.94,60909.47017104715,30.2024,30.2315,30.1966,30.2315,60909.4702
2014-08-21 15:15:00,51.93,51.96,51.93,51.95,51731.33083020442,30.2257,30.2431,30.2257,30.2373,51731.3308
2014-08-21 15:20:00,51.95,51.96,51.94,51.95,31567.23682380754,30.2373,30.2431,30.2315,30.2373,31567.2368
2014-08-21 15:25:00,51.94,51.95,51.91,51.92,55903.2123487693,30.2315,30.2373,30.214,30.2199,55903.2123
2014-08-21 15:30:00,51.92,51.92,51.91,51.92,51175.079961062445,30.2199,30.2199,30.214,30.2199,51175.08
2014-08-21 15:35:00,51.92,51.92,51.87,51.88,129050.20164094008,30.2199,30.2199,30.1908,30.1966,129050.2016
2014-08-21 15:40:00,51.87,51.88,51.87,51.88,79265.74885273259,30.1908,30.1966,30.1908,30.1966,79265.7489
2014-08-21 15:45:00,51.88,51.9,51.88,51.9,163676.81824502852,30.1966,30.2082,30.1966,30.2082,163676.8182
2014-08-21 15:50:00,51.9,51.96,51.9,51.96,169934.64052287582,30.2082,30.2431,30.2082,30.2431,169934.6405
2014-08-21 15:55:00,51.95,51.99,51.93,51.98,465442.9147545544,30.2373,30.2606,30.2257,30.2548,465442.9148
2014-08-22 09:30:00,52.03,52.08,51.9,51.9,168683.07606730636,30.2839,30.313,30.2082,30.2082,168683.0761
2014-08-22 09:35:00,51.9,51.94,51.78,51.89,69392.29592546239,30.2082,30.2315,30.1384,30.2024,69392.2959
2014-08-22 09:40:00,51.89,51.9,51.85,51.9,9595.327492699207,30.2024,30.2082,30.1791,30.2082,9595.3275
2014-08-22 09:45:00,51.89,51.93,51.86,51.91,38520.37268808233,30.2024,30.2257,30.1849,30.214,38520.3727
2014-08-22 09:50:00,51.91,51.93,51.9,51.9,14045.334445835071,30.214,30.2257,30.2082,30.2082,14045.3344
2014-08-22 09:55:00,51.9,51.99,51.87,51.96,85940.75928243638,30.2082,30.2606,30.1908,30.2431,85940.7593
2014-08-22 10:00:00,51.98,52.0,51.89,51.94,132804.89500764845,30.2548,30.2664,30.2024,30.2315,132804.895
2014-08-22 10:05:00,51.95,52.03,51.93,52.02,58545.40397719372,30.2373,30.2839,30.2257,30.2781,58545.404
2014-08-22 10:10:00,52.01,52.04,51.85,51.87,207759.69962453068,30.2722,30.2897,30.1791,30.1908,207759.6996
2014-08-22 10:15:00,51.87,51.88,51.83,51.85,95397.0240578501,30.1908,30.1966,30.1675,30.1791,95397.0241
2014-08-22 10:20:00,51.85,51.9,51.82,51.9,41301.62703379225,30.1791,30.2082,30.1617,30.2082,41301.627
2014-08-22 10:25:00,51.9,51.92,51.88,51.9,18912.529550827425,30.2082,30.2199,30.1966,30.2082,18912.5296
2014-08-22 10:30:00,51.92,51.95,51.88,51.89,38381.30997079684,30.2199,30.2373,30.1966,30.2024,38381.31
2014-08-22 10:35:00,51.89,51.9,51.78,51.8,21554.721179251843,30.2024,30.2082,30.1384,30.15,21554.7212
2014-08-22 10:40:00,51.8,51.84,51.8,51.81,16965.651508830484,30.15,30.1733,30.15,30.1558,16965.6515
2014-08-22 10:45:00,51.82,51.85,51.82,51.85,10568.76651369768,30.1617,30.1791,30.1617,30.1791,10568.7665
2014-08-22 10:50:00,51.86,51.88,51.8,51.84,64107.91266861355,30.1849,30.1966,30.15,30.1733,64107.9127
2014-08-22 10:55:00,51.83,51.85,51.78,51.81,20998.47031010986,30.1675,30.1791,30.1384,30.1558,20998.4703
2014-08-22 11:00:00,51.8,51.83,51.79,51.83,39771.93714365179,30.15,30.1675,30.1442,30.1675,39771.9371
2014-08-22 11:05:00,51.84,51.87,51.8,51.85,18078.15324711445,30.1733,30.1908,30.15,30.1791,18078.1532
2014-08-22 11:10:00,51.88,51.93,51.85,51.91,14462.52259769156,30.1966,30.2257,30.1791,30.214,14462.5226
2014-08-22 11:15:00,51.93,51.93,51.9,51.92,15018.773466833543,30.2257,30.2257,30.2082,30.2199,15018.7735
2014-08-22 11:20:00,51.91,51.98,51.9,51.96,20859.40759282437,30.214,30.2548,30.2082,30.2431,20859.4076
2014-08-22 11:25:00,51.96,52.03,51.95,52.03,28090.668891670142,30.2431,30.2839,30.2373,30.2839,28090.6689
2014-08-22 11:30:00,52.03,52.07,52.01,52.01,42275.06605479072,30.2839,30.3072,30.2722,30.2722,42275.0661
2014-08-22 11:35:00,52.01,52.02,51.98,51.99,18356.27868168544,30.2722,30.2781,30.2548,30.2606,18356.2787
2014-08-22 11:40:00,51.99,52.01,51.97,52.0,14740.648032262552,30.2606,30.2722,30.249,30.2664,14740.648
2014-08-22 11:45:00,52.0,52.03,51.99,52.01,33375.05214851898,30.2664,30.2839,30.2606,30.2722,33375.0521
2014-08-22 11:50:00,52.01,52.02,51.98,52.01,11403.142817410651,30.2722,30.2781,30.2548,30.2722,11403.1428
2014-08-22 11:55:00,52.01,52.04,52.01,52.03,11820.33096926714,30.2722,30.2897,30.2722,30.2839,11820.331
2014-08-22 12:00:00,52.05,52.06,51.95,52.04,48254.76289806704,30.2955,30.3014,30.2373,30.2897,48254.7629
2014-08-22 12:05:00,52.04,52.07,52.04,52.06,41301.62703379225,30.2897,30.3072,30.2897,30.3014,41301.627
2014-08-22 12:10:00,52.06,52.09,52.05,52.08,36017.243776943404,30.3014,30.3188,30.2955,30.313,36017.2438
2014-08-22 12:15:00,52.08,52.12,52.08,52.11,11542.20553469615,30.313,30.3363,30.313,30.3305,11542.2055
2014-08-22 12:20:00,52.12,52.16,52.12,52.14,24057.85009039077,30.3363,30.3596,30.3363,30.3479,24057.8501
2014-08-22 12:25:00,52.14,52.16,52.12,52.12,16687.52607425949,30.3479,30.3596,30.3363,30.3363,16687.5261
2014-08-22 12:30:00,52.13,52.13,52.11,52.11,19190.65498539841,30.3421,30.3421,30.3305,30.3305,19190.655
2014-08-22 12:35:00,52.12,52.12,52.09,52.1,20303.156723682383,30.3363,30.3363,30.3188,30.3246,20303.1567
2014-08-22 12:40:00,52.1,52.11,52.09,52.09,17382.839660686972,30.3246,30.3305,30.3188,30.3188,17382.8397
2014-08-22 12:45:00,52.09,52.1,52.08,52.08,17104.71422611598,30.3188,30.3246,30.313,30.313,17104.7142
2014-08-22 12:50:00,52.08,52.08,52.06,52.06,13071.895424836604,30.313,30.313,30.3014,30.3014,13071.8954
2014-08-22 12:55:00,52.06,52.07,52.04,52.04,21832.84661382284,30.3014,30.3072,30.2897,30.2897,21832.8466
2014-08-22 13:00:00,52.05,52.06,52.03,52.03,7509.386733416772,30.2955,30.3014,30.2839,30.2839,7509.3867
2014-08-22 13:05:00,52.05,52.08,52.04,52.07,12793.769990265611,30.2955,30.313,30.2897,30.3072,12793.77
2014-08-22 13:10:00,52.07,52.09,52.06,52.07,19329.71770268392,30.3072,30.3188,30.3014,30.3072,19329.7177
2014-08-22 13:15:00,52.08,52.1,52.08,52.09,30176.60965095258,30.313,30.3246,30.313,30.3188,30176.6097
2014-08-22 13:20:00,52.08,52.1,52.06,52.06,17521.902377972467,30.313,30.3246,30.3014,30.3014,17521.9024
2014-08-22 13:25:00,52.07,52.08,52.06,52.07,16270.337922403003,30.3072,30.313,30.3014,30.3072,16270.3379
2014-08-22 13:30:00,52.08,52.1,52.07,52.07,31567.23682380754,30.313,30.3246,30.3072,30.3072,31567.2368
2014-08-22 13:35:00,52.07,52.08,52.06,52.08,31845.362258378533,30.3072,30.313,30.3014,30.313,31845.3623
2014-08-22 13:40:00,52.08,52.08,52.06,52.06,23084.4110693923,30.313,30.313,30.3014,30.3014,23084.4111
2014-08-22 13:45:00,52.07,52.08,52.06,52.07,15714.087053261022,30.3072,30.313,30.3014,30.3072,15714.0871
2014-08-22 13:50:00,52.07,52.11,52.06,52.1,115422.05534696148,30.3072,30.3305,30.3014,30.3246,115422.0553
2014-08-22 13:55:00,52.1,52.12,52.09,52.11,34904.74203865944,30.3246,30.3363,30.3188,30.3305,34904.742
2014-08-22 14:00:00,52.11,52.11,52.08,52.1,94006.39688499512,30.3305,30.3305,30.313,30.3246,94006.3969
2014-08-22 14:05:00,52.09,52.1,52.07,52.08,30732.860520094564,30.3188,30.3246,30.3072,30.313,30732.8605
2014-08-22 14:10:00,52.08,52.12,52.08,52.12,31845.362258378533,30.313,30.3363,30.313,30.3363,31845.3623
2014-08-22 14:15:00,52.11,52.12,52.11,52.11,16687.52607425949,30.3305,30.3363,30.3305,30.3305,16687.5261
2014-08-22 14:20:00,52.11,52.11,52.09,52.1,8900.01390627173,30.3305,30.3305,30.3188,30.3246,8900.0139
2014-08-22 14:25:00,52.1,52.11,52.09,52.1,24614.100959532752,30.3246,30.3305,30.3188,30.3246,24614.101
2014-08-22 14:30:00,52.1,52.1,52.08,52.08,48671.95104992352,30.3246,30.3246,30.313,30.313,48671.951
2014-08-22 14:35:00,52.08,52.11,52.06,52.08,37546.93366708386,30.313,30.3305,30.3014,30.313,37546.9337
2014-08-22 14:40:00,52.08,52.1,52.07,52.1,19885.96857182589,30.313,30.3246,30.3072,30.3246,19885.9686
2014-08-22 14:45:00,52.1,52.12,52.08,52.1,41579.75246836324,30.3246,30.3363,30.313,30.3246,41579.7525
2014-08-22 14:50:00,52.1,52.11,52.09,52.1,34487.553886802954,30.3246,30.3305,30.3188,30.3246,34487.5539
2014-08-22 14:55:00,52.1,52.11,52.09,52.11,24057.85009039077,30.3246,30.3305,30.3188,30.3305,24057.8501
2014-08-22 15:00:00,52.11,52.11,52.09,52.1,19746.9058545404,30.3305,30.3305,30.3188,30.3246,19746.9059
2014-08-22 15:05:00,52.1,52.13,52.09,52.13,44917.25768321513,30.3246,30.3421,30.3188,30.3421,44917.2577
2014-08-22 15:10:00,52.13,52.15,52.13,52.13,33096.92671394799,30.3421,30.3537,30.3421,30.3421,33096.9267
2014-08-22 15:15:00,52.13,52.14,52.12,52.13,21137.53302739536,30.3421,30.3479,30.3363,30.3421,21137.533
2014-08-22 15:20:00,52.14,52.15,52.12,52.14,31428.174106522045,30.3479,30.3537,30.3363,30.3479,31428.1741
2014-08-22 15:25:00,52.14,52.15,52.12,52.13,32540.67584480601,30.3479,30.3537,30.3363,30.3421,32540.6758
2014-08-22 15:30:00,52.13,52.13,52.1,52.1,54373.522458628846,30.3421,30.3421,30.3246,30.3246,54373.5225
2014-08-22 15:35:00,52.1,52.11,52.07,52.09,38798.49812265332,30.3246,30.3305,30.3072,30.3188,38798.4981
2014-08-22 15:40:00,52.09,52.13,52.09,52.11,85245.4456960089,30.3188,30.3421,30.3188,30.3305,85245.4457
2014-08-22 15:45:00,52.1,52.11,52.06,52.07,63690.724516757065,30.3246,30.3305,30.3014,30.3072,63690.7245
2014-08-22 15:50:00,52.07,52.13,52.06,52.06,143512.72423863164,30.3072,30.3421,30.3014,30.3014,143512.7242
2014-08-22 15:55:00,52.06,52.1,52.06,52.07,119872.06230009736,30.3014,30.3246,30.3014,30.3072,119872.0623
2014-08-25 09:30:00,52.31,52.49,52.26,52.32,107078.29230983174,30.4469,30.5516,30.4178,30.4527,107078.2923
2014-08-25 09:35:00,52.29,52.31,52.26,52.3,18634.40411625643,30.4352,30.4469,30.4178,30.441,18634.4041
2014-08-25 09:40:00,52.29,52.29,52.22,52.27,23223.4737866778,30.4352,30.4352,30.3945,30.4236,23223.4738
2014-08-25 09:45:00,52.26,52.28,52.21,52.23,26700.041718815188,30.4178,30.4294,30.3887,30.4003,26700.0417
2014-08-25 09:50:00,52.24,52.25,52.17,52.24,62161.03462661661,30.4061,30.4119,30.3654,30.4061,62161.0346
2014-08-25 09:55:00,52.24,52.33,52.23,52.33,77179.80809345015,30.4061,30.4585,30.4003,30.4585,77179.8081
2014-08-25 10:00:00,52.31,52.33,52.28,52.33,23501.599221248784,30.4469,30.4585,30.4294,30.4585,23501.5992
2014-08-25 10:05:00,52.33,52.44,52.31,52.44,23223.4737866778,30.4585,30.5225,30.4469,30.5225,23223.4738
2014-08-25 10:10:00,52.42,52.47,52.38,52.38,24892.22639410374,30.5109,30.54,30.4876,30.4876,24892.2264
2014-08-25 10:15:00,52.37,52.4,52.36,52.36,21276.595744680853,30.4818,30.4992,30.476,30.476,21276.5957
2014-08-25 10:20:00,52.36,52.39,52.36,52.36,26560.979001529693,30.476,30.4934,30.476,30.476,26560.979
2014-08-25 10:25:00,52.36,52.36,52.33,52.35,24614.100959532752,30.476,30.476,30.4585,30.4701,24614.101
2014-08-25 10:30:00,52.34,52.35,52.29,52.3,18634.40411625643,30.4643,30.4701,30.4352,30.441,18634.4041
2014-08-25 10:35:00,52.3,52.36,52.29,52.34,35739.118342372414,30.441,30.476,30.4352,30.4643,35739.1183
2014-08-25 10:40:00,52.34,52.39,52.34,52.39,52843.83256848839,30.4643,30.4934,30.4643,30.4934,52843.8326
2014-08-25 10:45:00,52.39,52.39,52.31,52.31,26282.8535669587,30.4934,30.4934,30.4469,30.4469,26282.8536
2014-08-25 10:50:00,52.32,52.35,52.31,52.31,15714.087053261022,30.4527,30.4701,30.4469,30.4469,15714.0871
2014-08-25 10:55:00,52.32,52.35,52.3,52.32,18495.341398970937,30.4527,30.4701,30.441,30.4527,18495.3414
2014-08-25 11:00:00,52.31,52.33,52.31,52.31,15157.836184119038,30.4469,30.4585,30.4469,30.4469,15157.8362
2014-08-25 11:05:00,52.32,52.33,52.3,52.31,27395.355305242665,30.4527,30.4585,30.441,30.4469,27395.3553
2014-08-25 11:10:00,52.3,52.31,52.29,52.31,26143.790849673205,30.441,30.4469,30.4352,30.4469,26143.7908
2014-08-25 11:15:00,52.3,52.35,52.3,52.34,38659.43540536783,30.441,30.4701,30.441,30.4643,38659.4354
2014-08-25 11:20:00,52.35,52.37,52.33,52.37,31150.04867195105,30.4701,30.4818,30.4585,30.4818,31150.0487
2014-08-25 11:25:00,52.37,52.44,52.37,52.44,25309.41454596023,30.4818,30.5225,30.4818,30.5225,25309.4145
2014-08-25 11:30:00,52.44,52.46,52.44,52.44,22945.3483521068,30.5225,30.5342,30.5225,30.5225,22945.3484
2014-08-25 11:35:00,52.44,52.44,52.39,52.4,14045.334445835071,30.5225,30.5225,30.4934,30.4992,14045.3344
2014-08-25 11:40:00,52.41,52.44,52.39,52.39,55903.2123487693,30.5051,30.5225,30.4934,30.4934,55903.2123
2014-08-25 11:45:00,52.39,52.4,52.38,52.39,13906.271728549576,30.4934,30.4992,30.4876,30.4934,13906.2717
2014-08-25 11:50:00,52.39,52.41,52.38,52.4,10151.578361841192,30.4934,30.5051,30.4876,30.4992,10151.5784
2014-08-25 11:55:00,52.4,52.41,52.39,52.39,9456.264775413712,30.4992,30.5051,30.4934,30.4934,9456.2648
2014-08-25 12:00:00,52.39,52.42,52.39,52.42,12237.519121123629,30.4934,30.5109,30.4934,30.5109,12237.5191
2014-08-25 12:05:00,52.42,52.43,52.41,52.41,17382.839660686972,30.5109,30.5167,30.5051,30.5051,17382.8397
2014-08-25 12:10:00,52.42,52.42,52.41,52.41,8760.951188986233,30.5109,30.5109,30.5051,30.5051,8760.9512
2014-08-25 12:15:00,52.41,52.44,52.39,52.44,18078.15324711445,30.5051,30.5225,30.4934,30.5225,18078.1532
2014-08-25 12:20:00,52.44,52.44,52.41,52.42,64107.91266861355,30.5225,30.5225,30.5051,30.5109,64107.9127
2014-08-25 12:25:00,52.42,52.44,52.41,52.42,21832.84661382284,30.5109,30.5225,30.5051,30.5109,21832.8466
2014-08-25 12:30:00,52.42,52.46,52.42,52.45,19329.71770268392,30.5109,30.5342,30.5109,30.5283,19329.7177
2014-08-25 12:35:00,52.46,52.47,52.44,52.46,19468.780419969407,30.5342,30.54,30.5225,30.5342,19468.7804
2014-08-25 12:40:00,52.46,52.47,52.46,52.46,17660.96509525796,30.5342,30.54,30.5342,30.5342,17660.9651
2014-08-25 12:45:00,52.47,52.49,52.47,52.48,55903.2123487693,30.54,30.5516,30.54,30.5458,55903.2123
2014-08-25 12:50:00,52.47,52.47,52.44,52.45,24614.100959532752,30.54,30.54,30.5225,30.5283,24614.101
2014-08-25 12:55:00,52.45,52.47,52.41,52.41,39354.748991795306,30.5283,30.54,30.5051,30.5051,39354.749
2014-08-25 13:00:00,52.41,52.41,52.37,52.37,8343.763037129745,30.5051,30.5051,30.4818,30.4818,8343.763
2014-08-25 13:05:00,52.38,52.38,52.36,52.38,11125.017382839662,30.4876,30.4876,30.476,30.4876,11125.0174
2014-08-25 13:10:00,52.37,52.38,52.36,52.36,10290.641079126686,30.4818,30.4876,30.476,30.476,10290.6411
2014-08-25 13:15:00,52.36,52.4,52.36,52.4,14740.648032262552,30.476,30.4992,30.476,30.4992,14740.648
2014-08-25 13:20:00,52.39,52.47,52.39,52.47,9734.390209984704,30.4934,30.54,30.4934,30.54,9734.3902
2014-08-25 13:25:00,52.46,52.49,52.46,52.49,11681.268251981644,30.5342,30.5516,30.5342,30.5516,11681.2683
2014-08-25 13:30:00,52.49,52.57,52.47,52.55,115978.30621610348,30.5516,30.5982,30.54,30.5866,115978.3062
2014-08-25 13:35:00,52.55,52.57,52.53,52.53,8343.763037129745,30.5866,30.5982,30.5749,30.5749,8343.763
2014-08-25 13:40:00,52.52,52.53,52.49,52.49,13210.958142122096,30.5691,30.5749,30.5516,30.5516,13210.9581
2014-08-25 13:45:00,52.49,52.51,52.48,52.48,12932.832707551106,30.5516,30.5633,30.5458,30.5458,12932.8327
2014-08-25 13:50:00,52.48,52.55,52.48,52.53,60353.21930190516,30.5458,30.5866,30.5458,30.5749,60353.2193
2014-08-25 13:55:00,52.53,52.54,52.48,52.48,11959.393686552636,30.5749,30.5807,30.5458,30.5458,11959.3937
2014-08-25 14:00:00,52.49,52.49,52.44,52.45,29064.107912668616,30.5516,30.5516,30.5225,30.5283,29064.1079
2014-08-25 14:05:00,52.44,52.45,52.42,52.44,12654.707272980117,30.5225,30.5283,30.5109,30.5225,12654.7073
2014-08-25 14:10:00,52.44,52.44,52.39,52.39,7787.512167987763,30.5225,30.5225,30.4934,30.4934,7787.5122
2014-08-25 14:15:00,52.4,52.4,52.38,52.38,14184.397163120568,30.4992,30.4992,30.4876,30.4876,14184.3972
2014-08-25 14:20:00,52.38,52.38,52.35,52.36,26978.16715338618,30.4876,30.4876,30.4701,30.476,26978.1672
2014-08-25 14:25:00,52.36,52.36,52.32,52.33,17104.71422611598,30.476,30.476,30.4527,30.4585,17104.7142
2014-08-25 14:30:00,52.32,52.34,52.3,52.34,18356.27868168544,30.4527,30.4643,30.441,30.4643,18356.2787
2014-08-25 14:35:00,52.34,52.36,52.33,52.35,49645.39007092199,30.4643,30.476,30.4585,30.4701,49645.3901
2014-08-25 14:40:00,52.35,52.35,52.33,52.33,13767.209011264082,30.4701,30.4701,30.4585,30.4585,13767.209
2014-08-25 14:45:00,52.33,52.33,52.31,52.33,23918.78737310527,30.4585,30.4585,30.4469,30.4585,23918.7874
2014-08-25 14:50:00,52.33,52.35,52.33,52.34,15714.087053261022,30.4585,30.4701,30.4585,30.4643,15714.0871
2014-08-25 14:55:00,52.34,52.37,52.34,52.36,43109.442358503686,30.4643,30.4818,30.4643,30.476,43109.4424
2014-08-25 15:00:00,52.35,52.36,52.33,52.36,18495.341398970937,30.4701,30.476,30.4585,30.476,18495.3414
2014-08-25 15:05:00,52.36,52.36,52.35,52.36,12654.707272980117,30.476,30.476,30.4701,30.476,12654.7073
2014-08-25 15:10:00,52.36,52.37,52.35,52.35,19746.9058545404,30.476,30.4818,30.4701,30.4701,19746.9059
2014-08-25 15:15:00,52.36,52.36,52.34,52.34,17243.776943401477,30.476,30.476,30.4643,30.4643,17243.7769
2014-08-25 15:20:00,52.34,52.36,52.34,52.36,28785.982478097623,30.4643,30.476,30.4643,30.476,28785.9825
2014-08-25 15:25:00,52.36,52.36,52.34,52.36,23779.724655819777,30.476,30.476,30.4643,30.476,23779.7247
2014-08-25 15:30:00,52.36,52.36,52.35,52.36,54651.64789319984,30.476,30.476,30.4701,30.476,54651.6479
2014-08-25 15:35:00,52.36,52.36,52.34,52.36,44778.19496592964,30.476,30.476,30.4643,30.476,44778.195
2014-08-25 15:40:00,52.36,52.38,52.35,52.37,41996.94062021972,30.476,30.4876,30.4701,30.4818,41996.9406
2014-08-25 15:45:00,52.37,52.4,52.36,52.4,192045.61257126965,30.4818,30.4992,30.476,30.4992,192045.6126
2014-08-25 15:50:00,52.39,52.4,52.35,52.37,137672.0901126408,30.4934,30.4992,30.4701,30.4818,137672.0901
2014-08-25 15:55:00,52.37,52.38,52.31,52.33,255180.0862188848,30.4818,30.4876,30.4469,30.4585,255180.0862
2014-08-26 09:30:00,52.54,52.54,52.25,52.25,214573.77277152,30.5807,30.5807,30.4119,30.4119,214573.7728
2014-08-26 09:35:00,52.26,52.42,52.26,52.42,40884.43888193576,30.4178,30.5109,30.4178,30.5109,40884.4389
2014-08-26 09:40:00,52.42,52.45,52.39,52.39,24892.22639410374,30.5109,30.5283,30.4934,30.4934,24892.2264
2014-08-26 09:45:00,52.39,52.39,52.23,52.26,67584.48060075095,30.4934,30.4934,30.4003,30.4178,67584.4806
2014-08-26 09:50:00,52.26,52.27,52.22,52.24,76901.68265887916,30.4178,30.4236,30.3945,30.4061,76901.6827
2014-08-26 09:55:00,52.24,52.28,52.21,52.27,45751.63398692811,30.4061,30.4294,30.3887,30.4236,45751.634
2014-08-26 10:00:00,52.26,52.26,52.21,52.22,210540.9539702406,30.4178,30.4178,30.3887,30.3945,210540.954
2014-08-26 10:05:00,52.21,52.28,52.13,52.21,523014.8797107496,30.3887,30.4294,30.3421,30.3887,523014.8797
2014-08-26 10:10:00,52.21,52.29,52.19,52.23,234459.74134334587,30.3887,30.4352,30.377,30.4003,234459.7413
2014-08-26 10:15:00,52.24,52.27,52.2,52.23,149075.23293005145,30.4061,30.4236,30.3828,30.4003,149075.2329
2014-08-26 10:20:00,52.23,52.31,52.19,52.28,200667.5010429704,30.4003,30.4469,30.377,30.4294,200667.501
2014-08-26 10:25:00,52.28,52.3,52.25,52.27,101098.59546655545,30.4294,30.441,30.4119,30.4236,101098.5955
2014-08-26 10:30:00,52.27,52.29,52.24,52.26,29481.296064525104,30.4236,30.4352,30.4061,30.4178,29481.2961
2014-08-26 10:35:00,52.26,52.29,52.22,52.27,33514.114865804484,30.4178,30.4352,30.3945,30.4236,33514.1149
2014-08-26 10:40:00,52.26,52.33,52.26,52.32,38937.560839938815,30.4178,30.4585,30.4178,30.4527,38937.5608
2014-08-26 10:45:00,52.32,52.42,52.32,52.39,32679.738562091505,30.4527,30.5109,30.4527,30.4934,32679.7386
2014-08-26 10:50:00,52.39,52.44,52.36,52.44,39771.93714365179,30.4934,30.5225,30.476,30.5225,39771.9371
2014-08-26 10:55:00,52.44,52.47,52.42,52.46,55068.83604505633,30.5225,30.54,30.5109,30.5342,55068.836
2014-08-26 11:00:00,52.46,52.5,52.46,52.5,20164.09400639689,30.5342,30.5575,30.5342,30.5575,20164.094
2014-08-26 11:05:00,52.51,52.57,52.51,52.56,25170.35182867473,30.5633,30.5982,30.5633,30.5924,25170.3518
2014-08-26 11:10:00,52.56,52.6,52.56,52.6,36156.3064942289,30.5924,30.6157,30.5924,30.6157,36156.3065
2014-08-26 11:15:00,52.59,52.63,52.59,52.62,31984.424975664027,30.6098,30.6331,30.6098,30.6273,31984.425
2014-08-26 11:20:00,52.63,52.63,52.58,52.58,26282.8535669587,30.6331,30.6331,30.604,30.604,26282.8536
2014-08-26 11:25:00,52.58,52.62,52.58,52.61,20859.40759282437,30.604,30.6273,30.604,30.6215,20859.4076
2014-08-26 11:30:00,52.62,52.62,52.57,52.59,25726.60269781672,30.6273,30.6273,30.5982,30.6098,25726.6027
2014-08-26 11:35:00,52.59,52.62,52.57,52.62,23084.4110693923,30.6098,30.6273,30.5982,30.6273,23084.4111
2014-08-26 11:40:00,52.61,52.62,52.56,52.57,35182.86747323043,30.6215,30.6273,30.5924,30.5982,35182.8675
2014-08-26 11:45:00,52.57,52.61,52.54,52.54,41857.87790293423,30.5982,30.6215,30.5807,30.5807,41857.8779
2014-08-26 11:50:00,52.53,52.54,52.52,52.54,6535.947712418301,30.5749,30.5807,30.5691,30.5807,6535.9477
2014-08-26 11:55:00,52.55,52.55,52.49,52.52,17243.776943401477,30.5866,30.5866,30.5516,30.5691,17243.7769
2014-08-26 12:00:00,52.52,52.54,52.51,52.54,7648.449450702267,30.5691,30.5807,30.5633,30.5807,7648.4495
2014-08-26 12:05:00,52.54,52.56,52.54,52.54,21137.53302739536,30.5807,30.5924,30.5807,30.5807,21137.533
2014-08-26 12:10:00,52.54,52.56,52.52,52.54,37268.80823251286,30.5807,30.5924,30.5691,30.5807,37268.8082
2014-08-26 12:15:00,52.54,52.56,52.53,52.54,17521.902377972467,30.5807,30.5924,30.5749,30.5807,17521.9024
2014-08-26 12:20:00,52.53,52.55,52.52,52.52,18634.40411625643,30.5749,30.5866,30.5691,30.5691,18634.4041
2014-08-26 12:25:00,52.52,52.56,52.52,52.53,29481.296064525104,30.5691,30.5924,30.5691,30.5749,29481.2961
2014-08-26 12:30:00,52.53,52.54,52.52,52.53,11125.017382839662,30.5749,30.5807,30.5691,30.5749,11125.0174
2014-08-26 12:35:00,52.54,52.54,52.52,52.52,14184.397163120568,30.5807,30.5807,30.5691,30.5691,14184.3972
2014-08-26 12:40:00,52.52,52.52,52.49,52.49,18634.40411625643,30.5691,30.5691,30.5516,30.5516,18634.4041
2014-08-26 12:45:00,52.49,52.51,52.49,52.5,24892.22639410374,30.5516,30.5633,30.5516,30.5575,24892.2264
2014-08-26 12:50:00,52.51,52.52,52.49,52.52,13350.020859407594,30.5633,30.5691,30.5516,30.5691,13350.0209
2014-08-26 12:55:00,52.52,52.53,52.5,52.52,17800.02781254346,30.5691,30.5749,30.5575,30.5691,17800.0278
2014-08-26 13:00:00,52.52,52.52,52.51,52.52,15157.836184119038,30.5691,30.5691,30.5633,30.5691,15157.8362
2014-08-26 13:05:00,52.52,52.52,52.49,52.49,20025.03128911139,30.5691,30.5691,30.5516,30.5516,20025.0313
2014-08-26 13:10:00,52.49,52.52,52.49,52.52,13210.958142122096,30.5516,30.5691,30.5516,30.5691,13210.9581
2014-08-26 13:15:00,52.52,52.52,52.51,52.52,9317.202058128216,30.5691,30.5691,30.5633,30.5691,9317.2021
2014-08-26 13:20:00,52.52,52.52,52.49,52.52,11820.33096926714,30.5691,30.5691,30.5516,30.5691,11820.331
2014-08-26 13:25:00,52.52,52.54,52.51,52.52,15296.898901404536,30.5691,30.5807,30.5633,30.5691,15296.8989
2014-08-26 13:30:00,52.52,52.52,52.51,52.52,11542.20553469615,30.5691,30.5691,30.5633,30.5691,11542.2055
2014-08-26 13:35:00,52.51,52.53,52.49,52.52,30176.60965095258,30.5633,30.5749,30.5516,30.5691,30176.6097
2014-08-26 13:40:00,52.52,52.54,52.51,52.52,20303.156723682383,30.5691,30.5807,30.5633,30.5691,20303.1567
2014-08-26 13:45:00,52.53,52.54,52.52,52.52,21971.90933110833,30.5749,30.5807,30.5691,30.5691,21971.9093
2014-08-26 13:50:00,52.52,52.52,52.49,52.51,14462.52259769156,30.5691,30.5691,30.5516,30.5633,14462.5226
2014-08-26 13:55:00,52.51,52.52,52.49,52.52,20442.21944096788,30.5633,30.5691,30.5516,30.5691,20442.2194
2014-08-26 14:00:00,52.52,52.54,52.52,52.54,16826.58879154499,30.5691,30.5807,30.5691,30.5807,16826.5888
2014-08-26 14:05:00,52.54,52.54,52.52,52.52,22110.97204839383,30.5807,30.5807,30.5691,30.5691,22110.972
2014-08-26 14:10:00,52.52,52.53,52.51,52.52,21693.78389653734,30.5691,30.5749,30.5633,30.5691,21693.7839
2014-08-26 14:15:00,52.52,52.53,52.51,52.52,10707.829230983174,30.5691,30.5749,30.5633,30.5691,10707.8292
2014-08-26 14:20:00,52.52,52.52,52.47,52.47,101376.72090112642,30.5691,30.5691,30.54,30.54,101376.7209
2014-08-26 14:25:00,52.47,52.52,52.44,52.51,24335.97552496176,30.54,30.5691,30.5225,30.5633,24335.9755
2014-08-26 14:30:00,52.5,52.52,52.5,52.51,10429.703796412185,30.5575,30.5691,30.5575,30.5633,10429.7038
2014-08-26 14:35:00,52.5,52.51,52.48,52.49,36017.243776943404,30.5575,30.5633,30.5458,30.5516,36017.2438
2014-08-26 14:40:00,52.5,52.52,52.49,52.52,8760.951188986233,30.5575,30.5691,30.5516,30.5691,8760.9512
2014-08-26 14:45:00,52.52,52.52,52.49,52.5,31706.299541093034,30.5691,30.5691,30.5516,30.5575,31706.2995
2014-08-26 14:50:00,52.5,52.5,52.49,52.5,12932.832707551106,30.5575,30.5575,30.5516,30.5575,12932.8327
2014-08-26 14:55:00,52.5,52.52,52.49,52.49,30315.67236823808,30.5575,30.5691,30.5516,30.5516,30315.6724
2014-08-26 15:00:00,52.5,52.5,52.48,52.49,22528.16020025032,30.5575,30.5575,30.5458,30.5516,22528.1602
2014-08-26 15:05:00,52.49,52.51,52.48,52.51,58823.52941176471,30.5516,30.5633,30.5458,30.5633,58823.5294
2014-08-26 15:10:00,52.5,52.54,52.5,52.54,65776.6652760395,30.5575,30.5807,30.5575,30.5807,65776.6653
2014-08-26 15:15:00,52.54,52.56,52.53,52.56,142817.41065220415,30.5807,30.5924,30.5749,30.5924,142817.4107
2014-08-26 15:20:00,52.56,52.57,52.55,52.57,62856.34821304409,30.5924,30.5982,30.5866,30.5982,62856.3482
2014-08-26 15:25:00,52.57,52.57,52.49,52.52,27951.60617438465,30.5982,30.5982,30.5516,30.5691,27951.6062
2014-08-26 15:30:00,52.51,52.51,52.49,52.5,25309.41454596023,30.5633,30.5633,30.5516,30.5575,25309.4145
2014-08-26 15:35:00,52.49,52.5,52.49,52.49,33792.24030037547,30.5516,30.5575,30.5516,30.5516,33792.2403
2014-08-26 15:40:00,52.49,52.49,52.48,52.48,43943.81866221666,30.5516,30.5516,30.5458,30.5458,43943.8187
2014-08-26 15:45:00,52.48,52.52,52.48,52.5,88304.82547628981,30.5458,30.5691,30.5458,30.5575,88304.8255
2014-08-26 15:50:00,52.5,52.52,52.49,52.5,97900.15296898902,30.5575,30.5691,30.5516,30.5575,97900.153
2014-08-26 15:55:00,52.5,52.52,52.49,52.5,105965.79057154778,30.5575,30.5691,30.5516,30.5575,105965.7906
2014-08-27 09:30:00,52.54,52.6,52.49,52.54,133083.02044221945,30.5807,30.6157,30.5516,30.5807,133083.0204
2014-08-27 09:35:00,52.57,52.59,52.5,52.54,27534.418022528163,30.5982,30.6098,30.5575,30.5807,27534.418
2014-08-27 09:40:00,52.53,52.56,52.49,52.54,21832.84661382284,30.5749,30.5924,30.5516,30.5807,21832.8466
2014-08-27 09:45:00,52.54,52.55,52.51,52.53,20998.47031010986,30.5807,30.5866,30.5633,30.5749,20998.4703
2014-08-27 09:50:00,52.53,52.55,52.51,52.54,35043.80475594493,30.5749,30.5866,30.5633,30.5807,35043.8048
2014-08-27 09:55:00,52.54,52.55,52.52,52.53,27256.29258795717,30.5807,30.5866,30.5691,30.5749,27256.2926
2014-08-27 10:00:00,52.53,52.54,52.5,52.5,45334.44583507162,30.5749,30.5807,30.5575,30.5575,45334.4458
2014-08-27 10:05:00,52.5,52.5,52.37,52.39,41440.68975107774,30.5575,30.5575,30.4818,30.4934,41440.6898
2014-08-27 10:10:00,52.4,52.4,52.34,52.34,19190.65498539841,30.4992,30.4992,30.4643,30.4643,19190.655
2014-08-27 10:15:00,52.34,52.34,52.27,52.28,17521.902377972467,30.4643,30.4643,30.4236,30.4294,17521.9024
2014-08-27 10:20:00,52.28,52.28,52.19,52.19,37825.05910165485,30.4294,30.4294,30.377,30.377,37825.0591
2014-08-27 10:25:00,52.19,52.22,52.16,52.16,43804.75594493117,30.377,30.3945,30.3596,30.3596,43804.7559
2014-08-27 10:30:00,52.16,52.22,52.16,52.17,30732.860520094564,30.3596,30.3945,30.3596,30.3654,30732.8605
2014-08-27 10:35:00,52.18,52.19,52.15,52.15,22528.16020025032,30.3712,30.377,30.3537,30.3537,22528.1602
2014-08-27 10:40:00,52.16,52.16,52.09,52.1,28229.73160895564,30.3596,30.3596,30.3188,30.3246,28229.7316
2014-08-27 10:45:00,52.11,52.11,52.08,52.08,24057.85009039077,30.3305,30.3305,30.313,30.313,24057.8501
2014-08-27 10:50:00,52.08,52.08,52.02,52.06,41718.81518564873,30.313,30.313,30.2781,30.3014,41718.8152
2014-08-27 10:55:00,52.06,52.06,52.0,52.03,31567.23682380754,30.3014,30.3014,30.2664,30.2839,31567.2368
2014-08-27 11:00:00,52.03,52.05,52.02,52.03,30037.546933667087,30.2839,30.2955,30.2781,30.2839,30037.5469
2014-08-27 11:05:00,52.03,52.03,52.0,52.03,17800.02781254346,30.2839,30.2839,30.2664,30.2839,17800.0278
2014-08-27 11:10:00,52.02,52.03,52.01,52.03,27673.48073981365,30.2781,30.2839,30.2722,30.2839,27673.4807
2014-08-27 11:15:00,52.02,52.02,52.0,52.01,22389.09748296482,30.2781,30.2781,30.2664,30.2722,22389.0975
2014-08-27 11:20:00,52.01,52.01,51.94,51.96,36712.557363370885,30.2722,30.2722,30.2315,30.2431,36712.5574
2014-08-27 11:25:00,51.95,51.96,51.92,51.93,31845.362258378533,30.2373,30.2431,30.2199,30.2257,31845.3623
2014-08-27 11:30:00,51.93,51.93,51.85,51.93,58823.52941176471,30.2257,30.2257,30.1791,30.2257,58823.5294
2014-08-27 11:35:00,51.93,51.93,51.85,51.86,29203.17062995411,30.2257,30.2257,30.1791,30.1849,29203.1706
2014-08-27 11:40:00,51.85,51.88,51.85,51.85,27951.60617438465,30.1791,30.1966,30.1791,30.1791,27951.6062
2014-08-27 11:45:00,51.85,51.89,51.85,51.87,37964.12181894034,30.1791,30.2024,30.1791,30.1908,37964.1218
2014-08-27 11:50:00,51.87,51.89,51.87,51.89,13071.895424836604,30.1908,30.2024,30.1908,30.2024,13071.8954
2014-08-27 11:55:00,51.89,51.9,51.87,51.87,26282.8535669587,30.2024,30.2082,30.1908,30.1908,26282.8536
2014-08-27 12:00:00,51.87,51.88,51.87,51.88,11959.393686552636,30.1908,30.1966,30.1908,30.1966,11959.3937
2014-08-27 12:05:00,51.88,51.88,51.85,51.85,36851.62008065638,30.1966,30.1966,30.1791,30.1791,36851.6201
2014-08-27 12:10:00,51.85,51.85,51.81,51.82,27812.54345709916,30.1791,30.1791,30.1558,30.1617,27812.5435
2014-08-27 12:15:00,51.82,51.86,51.81,51.85,19607.843137254906,30.1617,30.1849,30.1558,30.1791,19607.8431
2014-08-27 12:20:00,51.84,51.9,51.84,51.88,16687.52607425949,30.1733,30.2082,30.1733,30.1966,16687.5261
2014-08-27 12:25:00,51.89,51.93,51.89,51.93,6675.010429703797,30.2024,30.2257,30.2024,30.2257,6675.0104
2014-08-27 12:30:00,51.92,51.93,51.92,51.92,6535.947712418301,30.2199,30.2257,30.2199,30.2199,6535.9477
2014-08-27 12:35:00,51.92,51.93,51.9,51.93,15992.212487832014,30.2199,30.2257,30.2082,30.2257,15992.2125
2014-08-27 12:40:00,51.93,51.97,51.93,51.95,19885.96857182589,30.2257,30.249,30.2257,30.2373,19885.9686
2014-08-27 12:45:00,51.95,51.95,51.94,51.94,3893.7560839938815,30.2373,30.2373,30.2315,30.2315,3893.7561
2014-08-27 12:50:00,51.94,51.95,51.94,51.94,6814.073146989293,30.2315,30.2373,30.2315,30.2315,6814.0731
2014-08-27 12:55:00,51.94,51.95,51.91,51.91,14462.52259769156,30.2315,30.2373,30.214,30.214,14462.5226
2014-08-27 13:00:00,51.91,51.91,51.9,51.9,9178.13934084272,30.214,30.214,30.2082,30.2082,9178.1393
2014-08-27 13:05:00,51.9,51.9,51.89,51.89,13906.271728549576,30.2082,30.2082,30.2024,30.2024,13906.2717
2014-08-27 13:10:00,51.89,51.89,51.85,51.87,24614.100959532752,30.2024,30.2024,30.1791,30.1908,24614.101
2014-08-27 13:15:00,51.87,51.87,51.86,51.86,20998.47031010986,30.1908,30.1908,30.1849,30.1849,20998.4703
2014-08-27 13:20:00,51.86,51.87,51.86,51.87,4867.195104992352,30.1849,30.1908,30.1849,30.1908,4867.1951
2014-08-27 13:25:00,51.87,51.89,51.87,51.89,8065.637602558754,30.1908,30.2024,30.1908,30.2024,8065.6376
2014-08-27 13:30:00,51.88,51.91,51.88,51.91,11820.33096926714,30.1966,30.214,30.1966,30.214,11820.331
2014-08-27 13:35:00,51.9,51.98,51.89,51.9,49784.45278820748,30.2082,30.2548,30.2024,30.2082,49784.4528
2014-08-27 13:40:00,51.9,51.93,51.9,51.92,10985.954665554164,30.2082,30.2257,30.2082,30.2199,10985.9547
2014-08-27 13:45:00,51.92,51.92,51.91,51.91,6118.7595605618135,30.2199,30.2199,30.214,30.214,6118.7596
2014-08-27 13:50:00,51.91,51.92,51.91,51.91,7787.512167987763,30.214,30.2199,30.214,30.214,7787.5122
2014-08-27 13:55:00,51.91,51.92,51.9,51.9,20998.47031010986,30.214,30.2199,30.2082,30.2082,20998.4703
2014-08-27 14:00:00,51.9,51.93,51.9,51.93,19746.9058545404,30.2082,30.2257,30.2082,30.2257,19746.9059
2014-08-27 14:05:00,51.93,51.93,51.93,51.93,4589.069670421361,30.2257,30.2257,30.2257,30.2257,4589.0697
2014-08-27 14:10:00,51.93,51.94,51.93,51.94,15157.836184119038,30.2257,30.2315,30.2257,30.2315,15157.8362
2014-08-27 14:15:00,51.93,51.94,51.93,51.94,9873.4529272702,30.2257,30.2315,30.2257,30.2315,9873.4529
2014-08-27 14:20:00,51.95,51.95,51.94,51.94,9873.4529272702,30.2373,30.2373,30.2315,30.2315,9873.4529
2014-08-27 14:25:00,51.95,51.98,51.94,51.98,26004.72813238771,30.2373,30.2548,30.2315,30.2548,26004.7281
2014-08-27 14:30:00,51.98,51.98,51.97,51.98,4867.195104992352,30.2548,30.2548,30.249,30.2548,4867.1951
2014-08-27 14:35:00,51.97,51.98,51.94,51.95,16826.58879154499,30.249,30.2548,30.2315,30.2373,16826.5888
2014-08-27 14:40:00,51.94,51.95,51.94,51.94,15714.087053261022,30.2315,30.2373,30.2315,30.2315,15714.0871
2014-08-27 14:45:00,51.94,51.95,51.93,51.93,17939.090529828954,30.2315,30.2373,30.2257,30.2257,17939.0905
2014-08-27 14:50:00,51.93,51.93,51.89,51.89,22528.16020025032,30.2257,30.2257,30.2024,30.2024,22528.1602
2014-08-27 14:55:00,51.9,51.93,51.9,51.91,52843.83256848839,30.2082,30.2257,30.2082,30.214,52843.8326
2014-08-27 15:00:00,51.91,51.92,51.9,51.91,23223.4737866778,30.214,30.2199,30.2082,30.214,23223.4738
2014-08-27 15:05:00,51.92,51.92,51.89,51.9,27256.29258795717,30.2199,30.2199,30.2024,30.2082,27256.2926
2014-08-27 15:10:00,51.91,51.92,51.9,51.91,29064.107912668616,30.214,30.2199,30.2082,30.214,29064.1079
2014-08-27 15:15:00,51.9,51.9,51.9,51.9,14601.585314977056,30.2082,30.2082,30.2082,30.2082,14601.5853
2014-08-27 15:20:00,51.9,51.95,51.9,51.95,31845.362258378533,30.2082,30.2373,30.2082,30.2373,31845.3623
2014-08-27 15:25:00,51.95,51.95,51.94,51.94,10707.829230983174,30.2373,30.2373,30.2315,30.2315,10707.8292
2014-08-27 15:30:00,51.94,51.94,51.9,51.91,55903.2123487693,30.2315,30.2315,30.2082,30.214,55903.2123
2014-08-27 15:35:00,51.91,51.94,51.9,51.94,41023.50159922125,30.214,30.2315,30.2082,30.2315,41023.5016
2014-08-27 15:40:00,51.93,52.0,51.93,51.99,47142.26115978307,30.2257,30.2664,30.2257,30.2606,47142.2612
2014-08-27 15:45:00,52.0,52.0,51.98,51.98,55486.02419691281,30.2664,30.2664,30.2548,30.2548,55486.0242
2014-08-27 15:50:00,51.98,52.02,51.98,52.01,71895.42483660132,30.2548,30.2781,30.2548,30.2722,71895.4248
2014-08-27 15:55:00,52.0,52.01,51.97,52.0,112223.61284939508,30.2664,30.2722,30.249,30.2664,112223.6128
2014-08-28 09:30:00,51.78,51.95,51.69,51.7,98734.529272702,30.1384,30.2373,30.086,30.0918,98734.5293
2014-08-28 09:35:00,51.69,51.84,51.69,51.76,21137.53302739536,30.086,30.1733,30.086,30.1267,21137.533
2014-08-28 09:40:00,51.74,51.75,51.66,51.66,20164.09400639689,30.1151,30.1209,30.0685,30.0685,20164.094
2014-08-28 09:45:00,51.68,51.71,51.67,51.69,22945.3483521068,30.0802,30.0976,30.0744,30.086,22945.3484
2014-08-28 09:50:00,51.69,51.7,51.57,51.6,144903.3514114866,30.086,30.0918,30.0161,30.0336,144903.3514
2014-08-28 09:55:00,51.6,51.73,51.6,51.73,27117.22987067168,30.0336,30.1093,30.0336,30.1093,27117.2299
2014-08-28 10:00:00,51.73,51.75,51.72,51.75,23084.4110693923,30.1093,30.1209,30.1035,30.1209,23084.4111
2014-08-28 10:05:00,51.75,51.78,51.75,51.75,39771.93714365179,30.1209,30.1384,30.1209,30.1209,39771.9371
2014-08-28 10:10:00,51.75,51.77,51.69,51.7,29481.296064525104,30.1209,30.1326,30.086,30.0918,29481.2961
2014-08-28 10:15:00,51.7,51.75,51.69,51.75,32540.67584480601,30.0918,30.1209,30.086,30.1209,32540.6758
2014-08-28 10:20:00,51.74,51.79,51.73,51.78,19746.9058545404,30.1151,30.1442,30.1093,30.1384,19746.9059
2014-08-28 10:25:00,51.79,51.8,51.79,51.8,17382.839660686972,30.1442,30.15,30.1442,30.15,17382.8397
2014-08-28 10:30:00,51.8,51.85,51.79,51.85,32679.738562091505,30.15,30.1791,30.1442,30.1791,32679.7386
2014-08-28 10:35:00,51.85,51.87,51.83,51.85,32818.801279377,30.1791,30.1908,30.1675,30.1791,32818.8013
2014-08-28 10:40:00,51.85,51.88,51.85,51.88,18356.27868168544,30.1791,30.1966,30.1791,30.1966,18356.2787
2014-08-28 10:45:00,51.88,52.01,51.88,52.01,111111.11111111112,30.1966,30.2722,30.1966,30.2722,111111.1111
2014-08-28 10:50:00,52.01,52.1,52.0,52.09,26282.8535669587,30.2722,30.3246,30.2664,30.3188,26282.8536
2014-08-28 10:55:00,52.08,52.09,52.07,52.08,22945.3483521068,30.313,30.3188,30.3072,30.313,22945.3484
2014-08-28 11:00:00,52.08,52.1,52.06,52.06,25865.66541510221,30.313,30.3246,30.3014,30.3014,25865.6654
2014-08-28 11:05:00,52.06,52.06,52.01,52.04,26978.16715338618,30.3014,30.3014,30.2722,30.2897,26978.1672
2014-08-28 11:10:00,52.04,52.09,52.03,52.07,10707.829230983174,30.2897,30.3188,30.2839,30.3072,10707.8292
2014-08-28 11:15:00,52.07,52.08,52.05,52.06,14740.648032262552,30.3072,30.313,30.2955,30.3014,14740.648
2014-08-28 11:20:00,52.06,52.1,52.06,52.06,26839.104436100683,30.3014,30.3246,30.3014,30.3014,26839.1044
2014-08-28 11:25:00,52.06,52.12,52.06,52.12,23501.599221248784,30.3014,30.3363,30.3014,30.3363,23501.5992
2014-08-28 11:30:00,52.11,52.13,52.11,52.11,18912.529550827425,30.3305,30.3421,30.3305,30.3305,18912.5296
2014-08-28 11:35:00,52.12,52.19,52.11,52.16,36434.431928799895,30.3363,30.377,30.3305,30.3596,36434.4319
2014-08-28 11:40:00,52.16,52.18,52.13,52.14,23640.66193853428,30.3596,30.3712,30.3421,30.3479,23640.6619
2014-08-28 11:45:00,52.14,52.16,52.13,52.16,16687.52607425949,30.3479,30.3596,30.3421,30.3596,16687.5261
2014-08-28 11:50:00,52.15,52.16,52.13,52.13,19051.59226811292,30.3537,30.3596,30.3421,30.3421,19051.5923
2014-08-28 11:55:00,52.13,52.13,52.11,52.11,9595.327492699207,30.3421,30.3421,30.3305,30.3305,9595.3275
2014-08-28 12:00:00,52.11,52.11,52.09,52.1,8065.637602558754,30.3305,30.3305,30.3188,30.3246,8065.6376
2014-08-28 12:05:00,52.1,52.11,52.09,52.11,13767.209011264082,30.3246,30.3305,30.3188,30.3305,13767.209
2014-08-28 12:10:00,52.1,52.12,52.1,52.12,18912.529550827425,30.3246,30.3363,30.3246,30.3363,18912.5296
2014-08-28 12:15:00,52.12,52.14,52.11,52.13,48950.07648449451,30.3363,30.3479,30.3305,30.3421,48950.0765
2014-08-28 12:20:00,52.13,52.14,52.12,52.12,49089.13920178001,30.3421,30.3479,30.3363,30.3363,49089.1392
2014-08-28 12:25:00,52.12,52.13,52.1,52.1,14879.710749548049,30.3363,30.3421,30.3246,30.3246,14879.7107
2014-08-28 12:30:00,52.11,52.13,52.11,52.12,20164.09400639689,30.3305,30.3421,30.3305,30.3363,20164.094
2014-08-28 12:35:00,52.12,52.12,52.1,52.11,11264.080100125157,30.3363,30.3363,30.3246,30.3305,11264.0801
2014-08-28 12:40:00,52.11,52.11,52.08,52.09,16826.58879154499,30.3305,30.3305,30.313,30.3188,16826.5888
2014-08-28 12:45:00,52.09,52.11,52.07,52.07,61326.65832290363,30.3188,30.3305,30.3072,30.3072,61326.6583
2014-08-28 12:50:00,52.06,52.07,52.03,52.05,33931.30301766097,30.3014,30.3072,30.2839,30.2955,33931.303
2014-08-28 12:55:00,52.04,52.05,52.03,52.05,10985.954665554164,30.2897,30.2955,30.2839,30.2955,10985.9547
2014-08-28 13:00:00,52.05,52.05,52.02,52.03,41023.50159922125,30.2955,30.2955,30.2781,30.2839,41023.5016
2014-08-28 13:05:00,52.03,52.06,52.03,52.04,22667.22291753581,30.2839,30.3014,30.2839,30.2897,22667.2229
2014-08-28 13:10:00,52.04,52.06,52.03,52.04,43526.63051036018,30.2897,30.3014,30.2839,30.2897,43526.6305
2014-08-28 13:15:00,52.05,52.05,52.04,52.05,15157.836184119038,30.2955,30.2955,30.2897,30.2955,15157.8362
2014-08-28 13:20:00,52.05,52.05,52.03,52.04,10846.89194826867,30.2955,30.2955,30.2839,30.2897,10846.8919
2014-08-28 13:25:00,52.04,52.04,52.01,52.01,26839.104436100683,30.2897,30.2897,30.2722,30.2722,26839.1044
2014-08-28 13:30:00,52.01,52.02,52.01,52.01,15853.149770546515,30.2722,30.2781,30.2722,30.2722,15853.1498
2014-08-28 13:35:00,52.01,52.02,51.99,52.01,20998.47031010986,30.2722,30.2781,30.2606,30.2722,20998.4703
2014-08-28 13:40:00,52.0,52.03,52.0,52.03,17104.71422611598,30.2664,30.2839,30.2664,30.2839,17104.7142
2014-08-28 13:45:00,52.02,52.04,52.02,52.03,27534.418022528163,30.2781,30.2897,30.2781,30.2839,27534.418
2014-08-28 13:50:00,52.03,52.06,52.03,52.05,12376.581838409124,30.2839,30.3014,30.2839,30.2955,12376.5818
2014-08-28 13:55:00,52.06,52.06,52.05,52.06,23779.724655819777,30.3014,30.3014,30.2955,30.3014,23779.7247
2014-08-28 14:00:00,52.06,52.07,52.06,52.06,28368.79432624113,30.3014,30.3072,30.3014,30.3014,28368.7943
2014-08-28 14:05:00,52.06,52.07,52.05,52.06,38242.24725351133,30.3014,30.3072,30.2955,30.3014,38242.2473
2014-08-28 14:10:00,52.06,52.06,52.04,52.04,46586.01029064108,30.3014,30.3014,30.2897,30.2897,46586.0103
2014-08-28 14:15:00,52.04,52.04,52.01,52.03,39771.93714365179,30.2897,30.2897,30.2722,30.2839,39771.9371
2014-08-28 14:20:00,52.04,52.06,52.02,52.02,37546.93366708386,30.2897,30.3014,30.2781,30.2781,37546.9337
2014-08-28 14:25:00,52.03,52.03,52.02,52.03,20998.47031010986,30.2839,30.2839,30.2781,30.2839,20998.4703
2014-08-28 14:30:00,52.03,52.03,52.01,52.02,29898.484216381592,30.2839,30.2839,30.2722,30.2781,29898.4842
2014-08-28 14:35:00,52.03,52.04,52.02,52.03,23084.4110693923,30.2839,30.2897,30.2781,30.2839,23084.4111
2014-08-28 14:40:00,52.03,52.04,52.01,52.02,46029.7594214991,30.2839,30.2897,30.2722,30.2781,46029.7594
2014-08-28 14:45:00,52.02,52.03,52.0,52.01,174245.5847587262,30.2781,30.2839,30.2664,30.2722,174245.5848
2014-08-28 14:50:00,52.01,52.02,52.01,52.01,87192.32373800584,30.2722,30.2781,30.2722,30.2722,87192.3237
2014-08-28 14:55:00,52.01,52.01,51.95,51.99,62995.41093032959,30.2722,30.2722,30.2373,30.2606,62995.4109
2014-08-28 15:00:00,52.0,52.01,51.98,52.0,10012.515644555697,30.2664,30.2722,30.2548,30.2664,10012.5156
2014-08-28 15:05:00,52.0,52.04,52.0,52.03,16270.337922403003,30.2664,30.2897,30.2664,30.2839,16270.3379
2014-08-28 15:10:00,52.03,52.05,52.03,52.04,9178.13934084272,30.2839,30.2955,30.2839,30.2897,9178.1393
2014-08-28 15:15:00,52.04,52.06,52.03,52.05,53121.958003059386,30.2897,30.3014,30.2839,30.2955,53121.958
2014-08-28 15:20:00,52.04,52.05,52.01,52.01,27812.54345709916,30.2897,30.2955,30.2722,30.2722,27812.5435
2014-08-28 15:25:00,52.02,52.03,51.98,51.98,10012.515644555697,30.2781,30.2839,30.2548,30.2548,10012.5156
2014-08-28 15:30:00,51.98,52.01,51.97,52.0,44778.19496592964,30.2548,30.2722,30.249,30.2664,44778.195
2014-08-28 15:35:00,52.0,52.0,51.98,51.98,20164.09400639689,30.2664,30.2664,30.2548,30.2548,20164.094
2014-08-28 15:40:00,51.98,51.98,51.96,51.96,15018.773466833543,30.2548,30.2548,30.2431,30.2431,15018.7735
2014-08-28 15:45:00,51.95,51.98,51.95,51.98,23501.599221248784,30.2373,30.2548,30.2373,30.2548,23501.5992
2014-08-28 15:50:00,51.98,51.98,51.94,51.97,59518.84299819219,30.2548,30.2548,30.2315,30.249,59518.843
2014-08-28 15:55:00,51.97,52.02,51.95,52.01,120706.43860381033,30.249,30.2781,30.2373,30.2722,120706.4386
2014-08-29 09:30:00,52.13,52.24,52.06,52.21,80934.50146015854,30.3421,30.4061,30.3014,30.3887,80934.5015
2014-08-29 09:35:00,52.21,52.24,52.17,52.17,35739.118342372414,30.3887,30.4061,30.3654,30.3654,35739.1183
2014-08-29 09:40:00,52.17,52.18,52.06,52.06,19329.71770268392,30.3654,30.3712,30.3014,30.3014,19329.7177
2014-08-29 09:45:00,52.06,52.07,51.96,51.98,13628.146293978583,30.3014,30.3072,30.2431,30.2548,13628.1463
2014-08-29 09:50:00,51.97,51.98,51.9,51.9,18773.46683354193,30.249,30.2548,30.2082,30.2082,18773.4668
2014-08-29 09:55:00,51.93,51.94,51.85,51.9,41857.87790293423,30.2257,30.2315,30.1791,30.2082,41857.8779
2014-08-29 10:00:00,51.9,51.92,51.85,51.9,132804.89500764845,30.2082,30.2199,30.1791,30.2082,132804.895
2014-08-29 10:05:00,51.9,51.91,51.85,51.86,26839.104436100683,30.2082,30.214,30.1791,30.1849,26839.1044
2014-08-29 10:10:00,51.85,51.87,51.83,51.85,16965.651508830484,30.1791,30.1908,30.1675,30.1791,16965.6515
2014-08-29 10:15:00,51.85,51.91,51.85,51.89,66611.04157975248,30.1791,30.214,30.1791,30.2024,66611.0416
2014-08-29 10:20:00,51.89,51.91,51.85,51.89,18078.15324711445,30.2024,30.214,30.1791,30.2024,18078.1532
2014-08-29 10:25:00,51.89,51.91,51.88,51.9,13906.271728549576,30.2024,30.214,30.1966,30.2082,13906.2717
2014-08-29 10:30:00,51.89,51.9,51.87,51.89,16409.4006396885,30.2024,30.2082,30.1908,30.2024,16409.4006
2014-08-29 10:35:00,51.89,51.9,51.88,51.89,10012.515644555697,30.2024,30.2082,30.1966,30.2024,10012.5156
2014-08-29 10:40:00,51.89,51.92,51.88,51.92,35600.05562508692,30.2024,30.2199,30.1966,30.2199,35600.0556
2014-08-29 10:45:00,51.92,51.96,51.92,51.96,22250.034765679324,30.2199,30.2431,30.2199,30.2431,22250.0348
2014-08-29 10:50:00,51.96,52.03,51.95,52.01,54790.71061048533,30.2431,30.2839,30.2373,30.2722,54790.7106
2014-08-29 10:55:00,52.01,52.05,52.01,52.04,15296.898901404536,30.2722,30.2955,30.2722,30.2897,15296.8989
2014-08-29 11:00:00,52.05,52.07,52.04,52.06,23501.599221248784,30.2955,30.3072,30.2897,30.3014,23501.5992
2014-08-29 11:05:00,52.06,52.08,52.05,52.08,28507.85704352664,30.3014,30.313,30.2955,30.313,28507.857
2014-08-29 11:10:00,52.07,52.11,52.06,52.09,18912.529550827425,30.3072,30.3305,30.3014,30.3188,18912.5296
2014-08-29 11:15:00,52.09,52.13,52.08,52.11,33514.114865804484,30.3188,30.3421,30.313,30.3305,33514.1149
2014-08-29 11:20:00,52.12,52.13,52.11,52.12,23362.53650396329,30.3363,30.3421,30.3305,30.3363,23362.5365
2014-08-29 11:25:00,52.12,52.13,52.11,52.13,28646.91976081213,30.3363,30.3421,30.3305,30.3421,28646.9198
2014-08-29 11:30:00,52.13,52.14,52.11,52.11,46307.88485607009,30.3421,30.3479,30.3305,30.3305,46307.8849
2014-08-29 11:35:00,52.11,52.12,52.09,52.11,39215.68627450981,30.3305,30.3363,30.3188,30.3305,39215.6863
2014-08-29 11:40:00,52.11,52.13,52.11,52.11,68975.10777360591,30.3305,30.3421,30.3305,30.3305,68975.1078
2014-08-29 11:45:00,52.11,52.11,52.06,52.06,9039.076623557225,30.3305,30.3305,30.3014,30.3014,9039.0766
2014-08-29 11:50:00,52.07,52.08,52.06,52.06,15018.773466833543,30.3072,30.313,30.3014,30.3014,15018.7735
2014-08-29 11:55:00,52.06,52.11,52.06,52.1,47559.44931163955,30.3014,30.3305,30.3014,30.3246,47559.4493
2014-08-29 12:00:00,52.1,52.11,52.09,52.09,18773.46683354193,30.3246,30.3305,30.3188,30.3188,18773.4668
2014-08-29 12:05:00,52.09,52.11,52.06,52.08,21137.53302739536,30.3188,30.3305,30.3014,30.313,21137.533
2014-08-29 12:10:00,52.08,52.08,52.03,52.04,10151.578361841192,30.313,30.313,30.2839,30.2897,10151.5784
2014-08-29 12:15:00,52.03,52.04,52.0,52.01,8065.637602558754,30.2839,30.2897,30.2664,30.2722,8065.6376
2014-08-29 12:20:00,52.01,52.01,51.96,51.96,10707.829230983174,30.2722,30.2722,30.2431,30.2431,10707.8292
2014-08-29 12:25:00,51.97,51.97,51.94,51.96,8621.888471700739,30.249,30.249,30.2315,30.2431,8621.8885
2014-08-29 12:30:00,51.96,51.98,51.95,51.95,5840.634125990822,30.2431,30.2548,30.2373,30.2373,5840.6341
2014-08-29 12:35:00,51.95,51.96,51.94,51.94,5979.696843276318,30.2373,30.2431,30.2315,30.2315,5979.6968
2014-08-29 12:40:00,51.95,51.95,51.93,51.95,6118.7595605618135,30.2373,30.2373,30.2257,30.2373,6118.7596
2014-08-29 12:45:00,51.94,51.96,51.91,51.91,58267.27854262273,30.2315,30.2431,30.214,30.214,58267.2785
2014-08-29 12:50:00,51.91,51.91,51.88,51.89,24475.03824224725,30.214,30.214,30.1966,30.2024,24475.0382
2014-08-29 12:55:00,51.9,51.97,51.9,51.96,43387.56779307468,30.2082,30.249,30.2082,30.2431,43387.5678
2014-08-29 13:00:00,51.95,51.97,51.95,51.96,56042.2750660548,30.2373,30.249,30.2373,30.2431,56042.2751
2014-08-29 13:05:00,51.95,51.98,51.94,51.98,22250.034765679324,30.2373,30.2548,30.2315,30.2548,22250.0348
2014-08-29 13:10:00,51.99,52.0,51.97,51.97,19746.9058545404,30.2606,30.2664,30.249,30.249,19746.9059
2014-08-29 13:15:00,51.97,51.97,51.95,51.96,27534.418022528163,30.249,30.249,30.2373,30.2431,27534.418
2014-08-29 13:20:00,51.95,51.97,51.94,51.95,13628.146293978583,30.2373,30.249,30.2315,30.2373,13628.1463
2014-08-29 13:25:00,51.95,51.95,51.92,51.95,14323.459880406064,30.2373,30.2373,30.2199,30.2373,14323.4599
2014-08-29 13:30:00,51.95,51.95,51.93,51.93,6396.884995132806,30.2373,30.2373,30.2257,30.2257,6396.885
2014-08-29 13:35:00,51.93,51.96,51.92,51.95,8760.951188986233,30.2257,30.2431,30.2199,30.2373,8760.9512
2014-08-29 13:40:00,51.95,51.95,51.94,51.95,5840.634125990822,30.2373,30.2373,30.2315,30.2373,5840.6341
2014-08-29 13:45:00,51.94,51.97,51.93,51.94,15435.961618690031,30.2315,30.249,30.2257,30.2315,15435.9616
2014-08-29 13:50:00,51.93,51.94,51.92,51.94,10429.703796412185,30.2257,30.2315,30.2199,30.2315,10429.7038
2014-08-29 13:55:00,51.94,51.95,51.93,51.95,7370.324016131276,30.2315,30.2373,30.2257,30.2373,7370.324
2014-08-29 14:00:00,51.95,51.96,51.94,51.95,16270.337922403003,30.2373,30.2431,30.2315,30.2373,16270.3379
2014-08-29 14:05:00,51.95,51.98,51.95,51.98,17243.776943401477,30.2373,30.2548,30.2373,30.2548,17243.7769
2014-08-29 14:10:00,51.98,51.99,51.98,51.98,12098.456403838132,30.2548,30.2606,30.2548,30.2548,12098.4564
2014-08-29 14:15:00,51.98,51.99,51.95,51.95,24614.100959532752,30.2548,30.2606,30.2373,30.2373,24614.101
2014-08-29 14:20:00,51.95,51.95,51.94,51.95,11403.142817410651,30.2373,30.2373,30.2315,30.2373,11403.1428
2014-08-29 14:25:00,51.95,51.96,51.95,51.95,14740.648032262552,30.2373,30.2431,30.2373,30.2373,14740.648
2014-08-29 14:30:00,51.95,51.95,51.93,51.94,13906.271728549576,30.2373,30.2373,30.2257,30.2315,13906.2717
2014-08-29 14:35:00,51.95,51.95,51.94,51.95,11542.20553469615,30.2373,30.2373,30.2315,30.2373,11542.2055
2014-08-29 14:40:00,51.95,51.96,51.94,51.94,26421.916284244195,30.2373,30.2431,30.2315,30.2315,26421.9163
2014-08-29 14:45:00,51.95,51.96,51.94,51.95,50479.76637463496,30.2373,30.2431,30.2315,30.2373,50479.7664
2014-08-29 14:50:00,51.95,51.95,51.93,51.95,39910.999860937285,30.2373,30.2373,30.2257,30.2373,39910.9999
2014-08-29 14:55:00,51.95,51.96,51.95,51.95,16270.337922403003,30.2373,30.2431,30.2373,30.2373,16270.3379
2014-08-29 15:00:00,51.95,51.97,51.94,51.96,14184.397163120568,30.2373,30.249,30.2315,30.2431,14184.3972
2014-08-29 15:05:00,51.96,51.97,51.94,51.94,16270.337922403003,30.2431,30.249,30.2315,30.2315,16270.3379
2014-08-29 15:10:00,51.94,51.96,51.94,51.95,19885.96857182589,30.2315,30.2431,30.2315,30.2373,19885.9686
2014-08-29 15:15:00,51.95,51.96,51.95,51.96,8204.70031984425,30.2373,30.2431,30.2373,30.2431,8204.7003
2014-08-29 15:20:00,51.96,51.97,51.95,51.97,15853.149770546515,30.2431,30.249,30.2373,30.249,15853.1498
2014-08-29 15:25:00,51.97,51.98,51.97,51.98,10568.76651369768,30.249,30.2548,30.249,30.2548,10568.7665
2014-08-29 15:30:00,51.98,52.0,51.97,52.0,43665.69322764567,30.2548,30.2664,30.249,30.2664,43665.6932
2014-08-29 15:35:00,51.99,52.0,51.99,52.0,35043.80475594493,30.2606,30.2664,30.2606,30.2664,35043.8048
2014-08-29 15:40:00,51.99,52.02,51.99,52.02,33931.30301766097,30.2606,30.2781,30.2606,30.2781,33931.303
2014-08-29 15:45:00,52.02,52.06,52.02,52.03,94701.71047142262,30.2781,30.3014,30.2781,30.2839,94701.7105
2014-08-29 15:50:00,52.03,52.04,51.99,52.03,225698.7901543596,30.2839,30.2897,30.2606,30.2839,225698.7902
2014-08-29 15:55:00,52.03,52.1,52.03,52.08,160756.5011820331,30.2839,30.3246,30.2839,30.313,160756.5012
2014-09-02 09:30:00,51.78,52.03,51.77,51.98,251703.51828674733,30.1384,30.2839,30.1326,30.2548,251703.5183
2014-09-02 09:35:00,51.99,52.01,51.78,51.8,114031.42817410654,30.2606,30.2722,30.1384,30.15,114031.4282
2014-09-02 09:40:00,51.81,51.85,51.64,51.68,57850.09039076624,30.1558,30.1791,30.0569,30.0802,57850.0904
2014-09-02 09:45:00,51.68,51.69,51.58,51.61,80517.31330830205,30.0802,30.086,30.022,30.0394,80517.3133
2014-09-02 09:50:00,51.6,51.65,51.6,51.63,76901.68265887916,30.0336,30.0627,30.0336,30.0511,76901.6827
2014-09-02 09:55:00,51.63,51.65,51.62,51.63,44500.06953135865,30.0511,30.0627,30.0452,30.0511,44500.0695
2014-09-02 10:00:00,51.63,51.65,51.34,51.39,152134.61271033238,30.0511,30.0627,29.8823,29.9114,152134.6127
2014-09-02 10:05:00,51.4,51.44,51.31,51.34,126408.01001251566,29.9172,29.9405,29.8648,29.8823,126408.01
2014-09-02 10:10:00,51.34,51.37,51.29,51.34,81907.94048115701,29.8823,29.8997,29.8532,29.8823,81907.9405
2014-09-02 10:15:00,51.34,51.34,51.31,51.32,94979.8359059936,29.8823,29.8823,29.8648,29.8706,94979.8359
2014-09-02 10:20:00,51.32,51.36,51.31,51.35,76484.49450702267,29.8706,29.8939,29.8648,29.8881,76484.4945
2014-09-02 10:25:00,51.36,51.44,51.35,51.44,43665.69322764567,29.8939,29.9405,29.8881,29.9405,43665.6932
2014-09-02 10:30:00,51.43,51.46,51.39,51.45,45612.57126964261,29.9347,29.9521,29.9114,29.9463,45612.5713
2014-09-02 10:35:00,51.45,51.49,51.44,51.46,39771.93714365179,29.9463,29.9696,29.9405,29.9521,39771.9371
2014-09-02 10:40:00,51.46,51.49,51.45,51.46,39354.748991795306,29.9521,29.9696,29.9463,29.9521,39354.749
2014-09-02 10:45:00,51.46,51.49,51.43,51.44,34070.36573494646,29.9521,29.9696,29.9347,29.9405,34070.3657
2014-09-02 10:50:00,51.44,51.44,51.35,51.35,38242.24725351133,29.9405,29.9405,29.8881,29.8881,38242.2473
2014-09-02 10:55:00,51.35,51.39,51.32,51.37,57432.90223890975,29.8881,29.9114,29.8706,29.8997,57432.9022
2014-09-02 11:00:00,51.37,51.42,51.37,51.39,25587.539980531223,29.8997,29.9288,29.8997,29.9114,25587.54
2014-09-02 11:05:00,51.39,51.4,51.36,51.4,36017.243776943404,29.9114,29.9172,29.8939,29.9172,36017.2438
2014-09-02 11:10:00,51.4,51.47,51.39,51.39,64386.03810318454,29.9172,29.9579,29.9114,29.9114,64386.0381
2014-09-02 11:15:00,51.38,51.38,51.2,51.21,98039.21568627452,29.9056,29.9056,29.8008,29.8066,98039.2157
2014-09-02 11:20:00,51.21,51.21,51.14,51.14,124600.1946878042,29.8066,29.8066,29.7659,29.7659,124600.1947
2014-09-02 11:25:00,51.14,51.14,51.07,51.11,90529.82895285774,29.7659,29.7659,29.7251,29.7484,90529.829
2014-09-02 11:30:00,51.11,51.19,51.1,51.11,94562.64775413711,29.7484,29.795,29.7426,29.7484,94562.6478
2014-09-02 11:35:00,51.11,51.13,51.09,51.11,43248.50507578919,29.7484,29.76,29.7368,29.7484,43248.5051
2014-09-02 11:40:00,51.11,51.11,50.96,51.04,95118.8986232791,29.7484,29.7484,29.6611,29.7077,95118.8986
2014-09-02 11:45:00,51.04,51.08,50.94,50.96,78431.37254901961,29.7077,29.7309,29.6495,29.6611,78431.3725
2014-09-02 11:50:00,50.96,50.98,50.91,50.96,110137.67209011264,29.6611,29.6727,29.632,29.6611,110137.6721
2014-09-02 11:55:00,50.96,50.98,50.9,50.9,123209.56751494925,29.6611,29.6727,29.6262,29.6262,123209.5675
2014-09-02 12:00:00,50.91,50.96,50.85,50.96,68696.9823390349,29.632,29.6611,29.5971,29.6611,68696.9823
2014-09-02 12:05:00,50.96,51.03,50.96,50.98,38937.560839938815,29.6611,29.7018,29.6611,29.6727,38937.5608
2014-09-02 12:10:00,50.98,51.0,50.97,50.97,30732.860520094564,29.6727,29.6844,29.6669,29.6669,30732.8605
2014-09-02 12:15:00,50.97,50.98,50.94,50.96,35460.992907801425,29.6669,29.6727,29.6495,29.6611,35460.9929
2014-09-02 12:20:00,50.96,50.98,50.93,50.96,46446.94757335559,29.6611,29.6727,29.6436,29.6611,46446.9476
2014-09-02 12:25:00,50.96,50.98,50.93,50.93,60353.21930190516,29.6611,29.6727,29.6436,29.6436,60353.2193
2014-09-02 12:30:00,50.93,50.94,50.86,50.94,66611.04157975248,29.6436,29.6495,29.6029,29.6495,66611.0416
2014-09-02 12:35:00,50.94,50.98,50.93,50.96,66889.16701432347,29.6495,29.6727,29.6436,29.6611,66889.167
2014-09-02 12:40:00,50.96,50.99,50.9,50.93,36990.682797941874,29.6611,29.6786,29.6262,29.6436,36990.6828
2014-09-02 12:45:00,50.93,50.98,50.93,50.96,16965.651508830484,29.6436,29.6727,29.6436,29.6611,16965.6515
2014-09-02 12:50:00,50.96,51.01,50.96,50.98,37268.80823251286,29.6611,29.6902,29.6611,29.6727,37268.8082
2014-09-02 12:55:00,50.98,51.0,50.94,50.94,35460.992907801425,29.6727,29.6844,29.6495,29.6495,35460.9929
2014-09-02 13:00:00,50.94,50.96,50.91,50.93,38937.560839938815,29.6495,29.6611,29.632,29.6436,38937.5608
2014-09-02 13:05:00,50.93,50.99,50.93,50.99,30871.923237380062,29.6436,29.6786,29.6436,29.6786,30871.9232
2014-09-02 13:10:00,50.99,51.01,50.97,51.01,21415.658461966348,29.6786,29.6902,29.6669,29.6902,21415.6585
2014-09-02 13:15:00,51.01,51.09,51.01,51.08,38659.43540536783,29.6902,29.7368,29.6902,29.7309,38659.4354
2014-09-02 13:20:00,51.08,51.1,51.06,51.06,37685.99638436936,29.7309,29.7426,29.7193,29.7193,37685.9964
2014-09-02 13:25:00,51.06,51.07,51.03,51.04,27534.418022528163,29.7193,29.7251,29.7018,29.7077,27534.418
2014-09-02 13:30:00,51.03,51.06,51.03,51.06,24057.85009039077,29.7018,29.7193,29.7018,29.7193,24057.8501
2014-09-02 13:35:00,51.05,51.07,51.04,51.06,19190.65498539841,29.7135,29.7251,29.7077,29.7193,19190.655
2014-09-02 13:40:00,51.06,51.06,51.04,51.06,32818.801279377,29.7193,29.7193,29.7077,29.7193,32818.8013
2014-09-02 13:45:00,51.06,51.06,51.04,51.06,19885.96857182589,29.7193,29.7193,29.7077,29.7193,19885.9686
2014-09-02 13:50:00,51.05,51.05,51.01,51.03,50062.57822277848,29.7135,29.7135,29.6902,29.7018,50062.5782
2014-09-02 13:55:00,51.03,51.05,51.03,51.03,17800.02781254346,29.7018,29.7135,29.7018,29.7018,17800.0278
2014-09-02 14:00:00,51.03,51.04,50.97,50.98,71478.23668474483,29.7018,29.7077,29.6669,29.6727,71478.2367
2014-09-02 14:05:00,50.98,51.06,50.98,51.04,120845.50132109584,29.6727,29.7193,29.6727,29.7077,120845.5013
2014-09-02 14:10:00,51.04,51.08,51.04,51.05,38242.24725351133,29.7077,29.7309,29.7077,29.7135,38242.2473
2014-09-02 14:15:00,51.04,51.06,51.04,51.06,27117.22987067168,29.7077,29.7193,29.7077,29.7193,27117.2299
2014-09-02 14:20:00,51.06,51.06,51.05,51.06,29203.17062995411,29.7193,29.7193,29.7135,29.7193,29203.1706
2014-09-02 14:25:00,51.06,51.08,51.05,51.08,22389.09748296482,29.7193,29.7309,29.7135,29.7309,22389.0975
2014-09-02 14:30:00,51.08,51.08,51.05,51.06,40328.18801279378,29.7309,29.7309,29.7135,29.7193,40328.188
2014-09-02 14:35:00,51.06,51.08,51.06,51.06,20720.34487553887,29.7193,29.7309,29.7193,29.7193,20720.3449
2014-09-02 14:40:00,51.06,51.07,51.05,51.05,36434.431928799895,29.7193,29.7251,29.7135,29.7135,36434.4319
2014-09-02 14:45:00,51.05,51.06,51.04,51.04,47420.38659435406,29.7135,29.7193,29.7077,29.7077,47420.3866
2014-09-02 14:50:00,51.04,51.06,51.04,51.06,29342.23334723961,29.7077,29.7193,29.7077,29.7193,29342.2333
2014-09-02 14:55:00,51.06,51.06,51.03,51.04,30593.79780280907,29.7193,29.7193,29.7018,29.7077,30593.7978
2014-09-02 15:00:00,51.04,51.07,51.03,51.07,47976.63746349604,29.7077,29.7251,29.7018,29.7251,47976.6375
2014-09-02 15:05:00,51.08,51.14,51.08,51.1,94006.39688499512,29.7309,29.7659,29.7309,29.7426,94006.3969
2014-09-02 15:10:00,51.09,51.1,51.06,51.07,96787.65123070506,29.7368,29.7426,29.7193,29.7251,96787.6512
2014-09-02 15:15:00,51.07,51.07,51.05,51.06,47559.44931163955,29.7251,29.7251,29.7135,29.7193,47559.4493
2014-09-02 15:20:00,51.07,51.11,51.07,51.11,47837.57474621054,29.7251,29.7484,29.7251,29.7484,47837.5747
2014-09-02 15:25:00,51.11,51.14,51.11,51.14,47003.19844249757,29.7484,29.7659,29.7484,29.7659,47003.1984
2014-09-02 15:30:00,51.14,51.14,51.08,51.1,72451.6757057433,29.7659,29.7659,29.7309,29.7426,72451.6757
2014-09-02 15:35:00,51.1,51.17,51.09,51.17,76206.36907245168,29.7426,29.7833,29.7368,29.7833,76206.3691
2014-09-02 15:40:00,51.16,51.26,51.16,51.25,120150.18773466836,29.7775,29.8357,29.7775,29.8299,120150.1877
2014-09-02 15:45:00,51.24,51.34,51.24,51.34,174662.7729105827,29.8241,29.8823,29.8241,29.8823,174662.7729
2014-09-02 15:50:00,51.34,51.39,51.34,51.37,254623.8353497428,29.8823,29.9114,29.8823,29.8997,254623.8353
2014-09-02 15:55:00,51.37,51.38,51.33,51.35,223473.7866777917,29.8997,29.9056,29.8765,29.8881,223473.7867
2014-09-03 09:30:00,51.49,51.7,51.47,51.65,130858.01696565152,29.9696,30.0918,29.9579,30.0627,130858.017
2014-09-03 09:35:00,51.65,51.85,51.64,51.77,54095.39702405786,30.0627,30.1791,30.0569,30.1326,54095.397
2014-09-03 09:40:00,51.77,51.81,51.73,51.78,63412.59908218607,30.1326,30.1558,30.1093,30.1384,63412.5991
2014-09-03 09:45:00,51.78,51.8,51.77,51.78,64942.288972326525,30.1384,30.15,30.1326,30.1384,64942.289
2014-09-03 09:50:00,51.78,51.78,51.68,51.7,49923.51550549298,30.1384,30.1384,30.0802,30.0918,49923.5155
2014-09-03 09:55:00,51.7,51.73,51.68,51.7,54234.45974134335,30.0918,30.1093,30.0802,30.0918,54234.4597
2014-09-03 10:00:00,51.7,51.75,51.68,51.7,47698.51202892505,30.0918,30.1209,30.0802,30.0918,47698.512
2014-09-03 10:05:00,51.7,51.71,51.57,51.57,38937.560839938815,30.0918,30.0976,30.0161,30.0161,38937.5608
2014-09-03 10:10:00,51.57,51.64,51.54,51.54,53817.27158948686,30.0161,30.0569,29.9987,29.9987,53817.2716
2014-09-03 10:15:00,51.55,51.57,51.54,51.56,57154.77680433876,30.0045,30.0161,29.9987,30.0103,57154.7768
2014-09-03 10:20:00,51.56,51.63,51.53,51.63,57432.90223890975,30.0103,30.0511,29.9929,30.0511,57432.9022
2014-09-03 10:25:00,51.63,51.63,51.55,51.56,38937.560839938815,30.0511,30.0511,30.0045,30.0103,38937.5608
2014-09-03 10:30:00,51.56,51.58,51.5,51.54,38659.43540536783,30.0103,30.022,29.9754,29.9987,38659.4354
2014-09-03 10:35:00,51.55,51.57,51.49,51.49,20303.156723682383,30.0045,30.0161,29.9696,29.9696,20303.1567
2014-09-03 10:40:00,51.49,51.52,51.49,51.5,45751.63398692811,29.9696,29.987,29.9696,29.9754,45751.634
2014-09-03 10:45:00,51.5,51.53,51.49,51.52,52009.45626477542,29.9754,29.9929,29.9696,29.987,52009.4563
2014-09-03 10:50:00,51.52,51.54,51.51,51.52,31706.299541093034,29.987,29.9987,29.9812,29.987,31706.2995
2014-09-03 10:55:00,51.52,51.52,51.49,51.49,22389.09748296482,29.987,29.987,29.9696,29.9696,22389.0975
2014-09-03 11:00:00,51.49,51.49,51.37,51.37,55903.2123487693,29.9696,29.9696,29.8997,29.8997,55903.2123
2014-09-03 11:05:00,51.38,51.38,51.3,51.34,72451.6757057433,29.9056,29.9056,29.859,29.8823,72451.6757
2014-09-03 11:10:00,51.34,51.39,51.31,51.34,43248.50507578919,29.8823,29.9114,29.8648,29.8823,43248.5051
2014-09-03 11:15:00,51.34,51.34,51.32,51.32,39215.68627450981,29.8823,29.8823,29.8706,29.8706,39215.6863
2014-09-03 11:20:00,51.34,51.4,51.33,51.36,37825.05910165485,29.8823,29.9172,29.8765,29.8939,37825.0591
2014-09-03 11:25:00,51.36,51.36,51.25,51.26,24892.22639410374,29.8939,29.8939,29.8299,29.8357,24892.2264
2014-09-03 11:30:00,51.26,51.28,51.26,51.26,28368.79432624113,29.8357,29.8474,29.8357,29.8357,28368.7943
2014-09-03 11:35:00,51.26,51.27,51.24,51.25,20581.28215825337,29.8357,29.8415,29.8241,29.8299,20581.2822
2014-09-03 11:40:00,51.24,51.26,51.22,51.23,21415.658461966348,29.8241,29.8357,29.8124,29.8183,21415.6585
2014-09-03 11:45:00,51.22,51.28,51.21,51.28,19190.65498539841,29.8124,29.8474,29.8066,29.8474,19190.655
2014-09-03 11:50:00,51.29,51.34,51.29,51.34,14045.334445835071,29.8532,29.8823,29.8532,29.8823,14045.3344
2014-09-03 11:55:00,51.34,51.37,51.34,51.34,23779.724655819777,29.8823,29.8997,29.8823,29.8823,23779.7247
2014-09-03 12:00:00,51.33,51.34,51.29,51.33,29759.421499096094,29.8765,29.8823,29.8532,29.8765,29759.4215
2014-09-03 12:05:00,51.33,51.34,51.29,51.31,16826.58879154499,29.8765,29.8823,29.8532,29.8648,16826.5888
2014-09-03 12:10:00,51.31,51.31,51.29,51.31,15575.024335975526,29.8648,29.8648,29.8532,29.8648,15575.0243
2014-09-03 12:15:00,51.31,51.34,51.29,51.33,24057.85009039077,29.8648,29.8823,29.8532,29.8765,24057.8501
2014-09-03 12:20:00,51.33,51.34,51.31,51.31,22528.16020025032,29.8765,29.8823,29.8648,29.8648,22528.1602
2014-09-03 12:25:00,51.3,51.31,51.28,51.29,19190.65498539841,29.859,29.8648,29.8474,29.8532,19190.655
2014-09-03 12:30:00,51.28,51.29,51.26,51.27,52009.45626477542,29.8474,29.8532,29.8357,29.8415,52009.4563
2014-09-03 12:35:00,51.27,51.29,51.26,51.29,29342.23334723961,29.8415,29.8532,29.8357,29.8532,29342.2333
2014-09-03 12:40:00,51.29,51.36,51.28,51.34,24892.22639410374,29.8532,29.8939,29.8474,29.8823,24892.2264
2014-09-03 12:45:00,51.34,51.35,51.31,51.32,7231.26129884578,29.8823,29.8881,29.8648,29.8706,7231.2613
2014-09-03 12:50:00,51.33,51.35,51.32,51.35,12793.769990265611,29.8765,29.8881,29.8706,29.8881,12793.77
2014-09-03 12:55:00,51.34,51.38,51.34,51.37,9734.390209984704,29.8823,29.9056,29.8823,29.8997,9734.3902
2014-09-03 13:00:00,51.37,51.41,51.37,51.4,14601.585314977056,29.8997,29.923,29.8997,29.9172,14601.5853
2014-09-03 13:05:00,51.4,51.44,51.4,51.44,17382.839660686972,29.9172,29.9405,29.9172,29.9405,17382.8397
2014-09-03 13:10:00,51.43,51.45,51.43,51.45,7787.512167987763,29.9347,29.9463,29.9347,29.9463,7787.5122
2014-09-03 13:15:00,51.45,51.47,51.43,51.44,52565.7071339174,29.9463,29.9579,29.9347,29.9405,52565.7071
2014-09-03 13:20:00,51.44,51.44,51.42,51.42,7787.512167987763,29.9405,29.9405,29.9288,29.9288,7787.5122
2014-09-03 13:25:00,51.42,51.47,51.42,51.47,23362.53650396329,29.9288,29.9579,29.9288,29.9579,23362.5365
2014-09-03 13:30:00,51.47,51.48,51.43,51.43,8482.825754415242,29.9579,29.9638,29.9347,29.9347,8482.8258
2014-09-03 13:35:00,51.43,51.43,51.39,51.4,17660.96509525796,29.9347,29.9347,29.9114,29.9172,17660.9651
2014-09-03 13:40:00,51.41,51.42,51.4,51.4,7509.386733416772,29.923,29.9288,29.9172,29.9172,7509.3867
2014-09-03 13:45:00,51.4,51.41,51.39,51.39,9595.327492699207,29.9172,29.923,29.9114,29.9114,9595.3275
2014-09-03 13:50:00,51.39,51.44,51.38,51.44,30315.67236823808,29.9114,29.9405,29.9056,29.9405,30315.6724
2014-09-03 13:55:00,51.44,51.5,51.42,51.5,41162.564316506745,29.9405,29.9754,29.9288,29.9754,41162.5643
2014-09-03 14:00:00,51.5,51.52,51.47,51.47,48950.07648449451,29.9754,29.987,29.9579,29.9579,48950.0765
2014-09-03 14:05:00,51.47,51.49,51.47,51.47,9039.076623557225,29.9579,29.9696,29.9579,29.9579,9039.0766
2014-09-03 14:10:00,51.48,51.52,51.48,51.51,17660.96509525796,29.9638,29.987,29.9638,29.9812,17660.9651
2014-09-03 14:15:00,51.51,51.53,51.5,51.51,24196.912807676264,29.9812,29.9929,29.9754,29.9812,24196.9128
2014-09-03 14:20:00,51.51,51.51,51.45,51.45,18495.341398970937,29.9812,29.9812,29.9463,29.9463,18495.3414
2014-09-03 14:25:00,51.45,51.45,51.39,51.41,31845.362258378533,29.9463,29.9463,29.9114,29.923,31845.3623
2014-09-03 14:30:00,51.42,51.42,51.39,51.39,27395.355305242665,29.9288,29.9288,29.9114,29.9114,27395.3553
2014-09-03 14:35:00,51.39,51.42,51.39,51.41,26978.16715338618,29.9114,29.9288,29.9114,29.923,26978.1672
2014-09-03 14:40:00,51.42,51.43,51.4,51.42,17800.02781254346,29.9288,29.9347,29.9172,29.9288,17800.0278
2014-09-03 14:45:00,51.42,51.43,51.4,51.43,31150.04867195105,29.9288,29.9347,29.9172,29.9347,31150.0487
2014-09-03 14:50:00,51.42,51.44,51.42,51.44,20164.09400639689,29.9288,29.9405,29.9288,29.9405,20164.094
2014-09-03 14:55:00,51.44,51.47,51.44,51.47,30871.923237380062,29.9405,29.9579,29.9405,29.9579,30871.9232
2014-09-03 15:00:00,51.46,51.47,51.43,51.45,51592.26811291893,29.9521,29.9579,29.9347,29.9463,51592.2681
2014-09-03 15:05:00,51.44,51.47,51.44,51.45,85106.38297872341,29.9405,29.9579,29.9405,29.9463,85106.383
2014-09-03 15:10:00,51.45,51.46,51.42,51.43,69253.2332081769,29.9463,29.9521,29.9288,29.9347,69253.2332
2014-09-03 15:15:00,51.43,51.43,51.4,51.42,60214.15658461967,29.9347,29.9347,29.9172,29.9288,60214.1566
2014-09-03 15:20:00,51.42,51.42,51.39,51.39,25170.35182867473,29.9288,29.9288,29.9114,29.9114,25170.3518
2014-09-03 15:25:00,51.39,51.41,51.38,51.39,92893.89514671118,29.9114,29.923,29.9056,29.9114,92893.8951
2014-09-03 15:30:00,51.39,51.4,51.35,51.38,34348.49116951745,29.9114,29.9172,29.8881,29.9056,34348.4912
2014-09-03 15:35:00,51.37,51.39,51.37,51.39,62578.22277847309,29.8997,29.9114,29.8997,29.9114,62578.2228
2014-09-03 15:40:00,51.39,51.39,51.37,51.39,49089.13920178001,29.9114,29.9114,29.8997,29.9114,49089.1392
2014-09-03 15:45:00,51.38,51.39,51.36,51.39,60631.34473647615,29.9056,29.9114,29.8939,29.9114,60631.3447
2014-09-03 15:50:00,51.39,51.41,51.39,51.39,68836.0450563204,29.9114,29.923,29.9114,29.9114,68836.0451
2014-09-03 15:55:00,51.39,51.41,51.39,51.41,117368.93338895842,29.9114,29.923,29.9114,29.923,117368.9334
2014-09-04 09:30:00,50.26,50.82,50.07,50.7,702266.7222917536,29.2537,29.5796,29.1431,29.5098,702266.7223
2014-09-04 09:35:00,50.7,51.21,50.68,51.11,395216.242525379,29.5098,29.8066,29.4981,29.7484,395216.2425
2014-09-04 09:40:00,51.11,51.17,50.88,51.05,631483.7991934363,29.7484,29.7833,29.6145,29.7135,631483.7992
2014-09-04 09:45:00,51.06,51.67,51.05,51.37,555833.6809901266,29.7193,30.0744,29.7135,29.8997,555833.681
2014-09-04 09:50:00,51.37,51.39,51.05,51.19,523710.1932971771,29.8997,29.9114,29.7135,29.795,523710.1933
2014-09-04 09:55:00,51.17,51.33,50.98,51.05,539702.405785009,29.7833,29.8765,29.6727,29.7135,539702.4058
2014-09-04 10:00:00,51.05,51.07,50.86,50.9,280767.62619941594,29.7135,29.7251,29.6029,29.6262,280767.6262
2014-09-04 10:05:00,50.91,50.93,50.88,50.92,273119.1767487137,29.632,29.6436,29.6145,29.6378,273119.1767
2014-09-04 10:10:00,50.93,51.14,50.91,51.09,401335.0020859408,29.6436,29.7659,29.632,29.7368,401335.0021
2014-09-04 10:15:00,51.08,51.27,51.03,51.19,129467.38979279656,29.7309,29.8415,29.7018,29.795,129467.3898
2014-09-04 10:20:00,51.2,51.22,51.1,51.18,117229.87067167294,29.8008,29.8124,29.7426,29.7891,117229.8707
2014-09-04 10:25:00,51.19,51.19,51.11,51.15,211236.26755666808,29.795,29.795,29.7484,29.7717,211236.2676
2014-09-04 10:30:00,51.15,51.21,51.12,51.2,114726.74176053402,29.7717,29.8066,29.7542,29.8008,114726.7418
2014-09-04 10:35:00,51.2,51.33,51.19,51.31,70921.98581560285,29.8008,29.8765,29.795,29.8648,70921.9858
2014-09-04 10:40:00,51.31,51.31,51.21,51.24,62300.0973439021,29.8648,29.8648,29.8066,29.8241,62300.0973
2014-09-04 10:45:00,51.24,51.25,51.15,51.16,129328.32707551109,29.8241,29.8299,29.7717,29.7775,129328.3271
2014-09-04 10:50:00,51.16,51.21,51.13,51.17,96370.46307884857,29.7775,29.8066,29.76,29.7833,96370.4631
2014-09-04 10:55:00,51.19,51.2,51.13,51.13,47559.44931163955,29.795,29.8008,29.76,29.76,47559.4493
2014-09-04 11:00:00,51.14,51.2,51.13,51.16,151161.1736893339,29.7659,29.8008,29.76,29.7775,151161.1737
2014-09-04 11:05:00,51.16,51.19,51.13,51.17,108468.9194826867,29.7775,29.795,29.76,29.7833,108468.9195
2014-09-04 11:10:00,51.18,51.19,51.14,51.14,84828.25754415242,29.7891,29.795,29.7659,29.7659,84828.2575
2014-09-04 11:15:00,51.14,51.2,51.14,51.17,87609.51188986233,29.7659,29.8008,29.7659,29.7833,87609.5119
2014-09-04 11:20:00,51.19,51.21,51.14,51.14,94840.77318870812,29.795,29.8066,29.7659,29.7659,94840.7732
2014-09-04 11:25:00,51.14,51.19,51.14,51.17,56042.2750660548,29.7659,29.795,29.7659,29.7833,56042.2751
2014-09-04 11:30:00,51.17,51.2,51.15,51.18,44917.25768321513,29.7833,29.8008,29.7717,29.7891,44917.2577
2014-09-04 11:35:00,51.17,51.19,51.13,51.14,112918.92643582256,29.7833,29.795,29.76,29.7659,112918.9264
2014-09-04 11:40:00,51.14,51.14,51.07,51.12,170490.8913920178,29.7659,29.7659,29.7251,29.7542,170490.8914
2014-09-04 11:45:00,51.11,51.16,51.06,51.14,91225.14253928524,29.7484,29.7775,29.7193,29.7659,91225.1425
2014-09-04 11:50:00,51.14,51.16,51.12,51.16,66889.16701432347,29.7659,29.7775,29.7542,29.7775,66889.167
2014-09-04 11:55:00,51.16,51.32,51.16,51.32,81629.81504658602,29.7775,29.8706,29.7775,29.8706,81629.815
2014-09-04 12:00:00,51.31,51.37,51.24,51.37,57989.15310805174,29.8648,29.8997,29.8241,29.8997,57989.1531
2014-09-04 12:05:00,51.38,51.4,51.33,51.39,32262.550410235017,29.9056,29.9172,29.8765,29.9114,32262.5504
2014-09-04 12:10:00,51.39,51.39,51.31,51.39,30176.60965095258,29.9114,29.9114,29.8648,29.9114,30176.6097
2014-09-04 12:15:00,51.39,51.42,51.35,51.37,36712.557363370885,29.9114,29.9288,29.8881,29.8997,36712.5574
2014-09-04 12:20:00,51.37,51.37,51.3,51.31,71339.17396745933,29.8997,29.8997,29.859,29.8648,71339.174
2014-09-04 12:25:00,51.31,51.32,51.28,51.31,43387.56779307468,29.8648,29.8706,29.8474,29.8648,43387.5678
2014-09-04 12:30:00,51.31,51.32,51.23,51.23,67723.54331803643,29.8648,29.8706,29.8183,29.8183,67723.5433
2014-09-04 12:35:00,51.23,51.24,51.17,51.21,78292.30983173412,29.8183,29.8241,29.7833,29.8066,78292.3098
2014-09-04 12:40:00,51.21,51.3,51.21,51.26,40606.313447364766,29.8066,29.859,29.8066,29.8357,40606.3134
2014-09-04 12:45:00,51.26,51.29,51.24,51.25,23779.724655819777,29.8357,29.8532,29.8241,29.8299,23779.7247
2014-09-04 12:50:00,51.25,51.29,51.24,51.29,23779.724655819777,29.8299,29.8532,29.8241,29.8532,23779.7247
2014-09-04 12:55:00,51.29,51.31,51.24,51.3,35600.05562508692,29.8532,29.8648,29.8241,29.859,35600.0556
2014-09-04 13:00:00,51.3,51.35,51.29,51.29,31150.04867195105,29.859,29.8881,29.8532,29.8532,31150.0487
2014-09-04 13:05:00,51.29,51.31,51.24,51.3,76623.55722430817,29.8532,29.8648,29.8241,29.859,76623.5572
2014-09-04 13:10:00,51.31,51.33,51.26,51.32,25726.60269781672,29.8648,29.8765,29.8357,29.8706,25726.6027
2014-09-04 13:15:00,51.33,51.36,51.28,51.32,25448.477263245724,29.8765,29.8939,29.8474,29.8706,25448.4773
2014-09-04 13:20:00,51.32,51.37,51.29,51.33,30732.860520094564,29.8706,29.8997,29.8532,29.8765,30732.8605
2014-09-04 13:25:00,51.32,51.33,51.26,51.26,45890.6967042136,29.8706,29.8765,29.8357,29.8357,45890.6967
2014-09-04 13:30:00,51.26,51.28,51.26,51.27,31010.98595466556,29.8357,29.8474,29.8357,29.8415,31010.986
2014-09-04 13:35:00,51.27,51.32,51.25,51.31,20164.09400639689,29.8415,29.8706,29.8299,29.8648,20164.094
2014-09-04 13:40:00,51.31,51.32,51.28,51.29,29898.484216381592,29.8648,29.8706,29.8474,29.8532,29898.4842
2014-09-04 13:45:00,51.29,51.37,51.29,51.37,22528.16020025032,29.8532,29.8997,29.8532,29.8997,22528.1602
2014-09-04 13:50:00,51.37,51.42,51.37,51.39,44361.00681407315,29.8997,29.9288,29.8997,29.9114,44361.0068
2014-09-04 13:55:00,51.38,51.46,51.33,51.42,49089.13920178001,29.9056,29.9521,29.8765,29.9288,49089.1392
2014-09-04 14:00:00,51.42,51.5,51.41,51.49,29481.296064525104,29.9288,29.9754,29.923,29.9696,29481.2961
2014-09-04 14:05:00,51.5,51.5,51.42,51.45,48393.82561535253,29.9754,29.9754,29.9288,29.9463,48393.8256
2014-09-04 14:10:00,51.44,51.47,51.44,51.46,23223.4737866778,29.9405,29.9579,29.9405,29.9521,23223.4738
2014-09-04 14:15:00,51.47,51.49,51.45,51.47,29064.107912668616,29.9579,29.9696,29.9463,29.9579,29064.1079
2014-09-04 14:20:00,51.47,51.54,51.47,51.51,32679.738562091505,29.9579,29.9987,29.9579,29.9812,32679.7386
2014-09-04 14:25:00,51.51,51.52,51.47,51.51,35043.80475594493,29.9812,29.987,29.9579,29.9812,35043.8048
2014-09-04 14:30:00,51.52,51.52,51.37,51.38,45056.32040050063,29.987,29.987,29.8997,29.9056,45056.3204
2014-09-04 14:35:00,51.37,51.49,51.37,51.44,88026.70004171882,29.8997,29.9696,29.8997,29.9405,88026.7
2014-09-04 14:40:00,51.44,51.47,51.43,51.47,43526.63051036018,29.9405,29.9579,29.9347,29.9579,43526.6305
2014-09-04 14:45:00,51.47,51.47,51.4,51.44,41162.564316506745,29.9579,29.9579,29.9172,29.9405,41162.5643
2014-09-04 14:50:00,51.43,51.48,51.41,51.47,50479.76637463496,29.9347,29.9638,29.923,29.9579,50479.7664
2014-09-04 14:55:00,51.47,51.51,51.42,51.45,66054.7907106105,29.9579,29.9812,29.9288,29.9463,66054.7907
2014-09-04 15:00:00,51.45,51.46,51.41,51.43,49228.20191906551,29.9463,29.9521,29.923,29.9347,49228.2019
2014-09-04 15:05:00,51.43,51.43,51.37,51.4,66332.91614518149,29.9347,29.9347,29.8997,29.9172,66332.9161
2014-09-04 15:10:00,51.39,51.39,51.34,51.37,48811.01376720901,29.9114,29.9114,29.8823,29.8997,48811.0138
2014-09-04 15:15:00,51.37,51.43,51.36,51.37,60631.34473647615,29.8997,29.9347,29.8939,29.8997,60631.3447
2014-09-04 15:20:00,51.37,51.39,51.33,51.38,57432.90223890975,29.8997,29.9114,29.8765,29.9056,57432.9022
2014-09-04 15:25:00,51.38,51.45,51.37,51.44,90251.70351828675,29.9056,29.9463,29.8997,29.9405,90251.7035
2014-09-04 15:30:00,51.45,51.45,51.37,51.4,108329.8567654012,29.9463,29.9463,29.8997,29.9172,108329.8568
2014-09-04 15:35:00,51.39,51.45,51.39,51.42,90668.89167014325,29.9114,29.9463,29.9114,29.9288,90668.8917
2014-09-04 15:40:00,51.42,51.47,51.4,51.47,122236.12849395078,29.9288,29.9579,29.9172,29.9579,122236.1285
2014-09-04 15:45:00,51.47,51.56,51.45,51.48,126268.94729523016,29.9579,30.0103,29.9463,29.9638,126268.9473
2014-09-04 15:50:00,51.49,51.5,51.45,51.47,187039.3547489918,29.9696,29.9754,29.9463,29.9579,187039.3547
2014-09-04 15:55:00,51.48,51.55,51.47,51.54,251564.45556946183,29.9638,30.0045,29.9579,29.9987,251564.4556
2014-09-05 09:30:00,51.5,51.58,51.39,51.39,118064.2469753859,29.9754,30.022,29.9114,29.9114,118064.247
2014-09-05 09:35:00,51.36,51.37,51.3,51.3,37546.93366708386,29.8939,29.8997,29.859,29.859,37546.9337
2014-09-05 09:40:00,51.29,51.43,51.29,51.38,52426.64441663191,29.8532,29.9347,29.8532,29.9056,52426.6444
2014-09-05 09:45:00,51.36,51.57,51.36,51.54,52426.64441663191,29.8939,30.0161,29.8939,29.9987,52426.6444
2014-09-05 09:50:00,51.53,51.6,51.52,51.57,39493.8117090808,29.9929,30.0336,29.987,30.0161,39493.8117
2014-09-05 09:55:00,51.57,51.61,51.55,51.56,24614.100959532752,30.0161,30.0394,30.0045,30.0103,24614.101
2014-09-05 10:00:00,51.56,51.59,51.48,51.49,35460.992907801425,30.0103,30.0278,29.9638,29.9696,35460.9929
2014-09-05 10:05:00,51.49,51.6,51.49,51.57,41718.81518564873,29.9696,30.0336,29.9696,30.0161,41718.8152
2014-09-05 10:10:00,51.58,51.58,51.44,51.45,29898.484216381592,30.022,30.022,29.9405,29.9463,29898.4842
2014-09-05 10:15:00,51.45,51.52,51.45,51.47,29064.107912668616,29.9463,29.987,29.9463,29.9579,29064.1079
2014-09-05 10:20:00,51.47,51.56,51.47,51.54,48115.70018078154,29.9579,30.0103,29.9579,29.9987,48115.7002
2014-09-05 10:25:00,51.53,51.56,51.51,51.56,34765.679321373944,29.9929,30.0103,29.9812,30.0103,34765.6793
2014-09-05 10:30:00,51.55,51.55,51.41,51.46,32818.801279377,30.0045,30.0045,29.923,29.9521,32818.8013
2014-09-05 10:35:00,51.45,51.48,51.42,51.43,31984.424975664027,29.9463,29.9638,29.9288,29.9347,31984.425
2014-09-05 10:40:00,51.43,51.52,51.42,51.43,68557.91962174942,29.9347,29.987,29.9288,29.9347,68557.9196
2014-09-05 10:45:00,51.43,51.44,51.32,51.34,42136.003337505215,29.9347,29.9405,29.8706,29.8823,42136.0033
2014-09-05 10:50:00,51.34,51.51,51.32,51.51,30871.923237380062,29.8823,29.9812,29.8706,29.9812,30871.9232
2014-09-05 10:55:00,51.51,51.52,51.41,51.47,72729.80114031429,29.9812,29.987,29.923,29.9579,72729.8011
2014-09-05 11:00:00,51.47,51.52,51.44,51.51,34626.61660408845,29.9579,29.987,29.9405,29.9812,34626.6166
2014-09-05 11:05:00,51.52,51.54,51.49,51.5,26700.041718815188,29.987,29.9987,29.9696,29.9754,26700.0417
2014-09-05 11:10:00,51.5,51.53,51.49,51.52,26560.979001529693,29.9754,29.9929,29.9696,29.987,26560.979
2014-09-05 11:15:00,51.52,51.53,51.47,51.52,24335.97552496176,29.987,29.9929,29.9579,29.987,24335.9755
2014-09-05 11:20:00,51.52,51.54,51.5,51.52,24753.163676818247,29.987,29.9987,29.9754,29.987,24753.1637
2014-09-05 11:25:00,51.53,51.53,51.49,51.53,20442.21944096788,29.9929,29.9929,29.9696,29.9929,20442.2194
2014-09-05 11:30:00,51.53,51.57,51.51,51.51,30176.60965095258,29.9929,30.0161,29.9812,29.9812,30176.6097
2014-09-05 11:35:00,51.51,51.53,51.48,51.49,33375.05214851898,29.9812,29.9929,29.9638,29.9696,33375.0521
2014-09-05 11:40:00,51.49,51.53,51.47,51.51,21554.721179251843,29.9696,29.9929,29.9579,29.9812,21554.7212
2014-09-05 11:45:00,51.51,51.52,51.48,51.48,17660.96509525796,29.9812,29.987,29.9638,29.9638,17660.9651
2014-09-05 11:50:00,51.49,51.52,51.48,51.52,14740.648032262552,29.9696,29.987,29.9638,29.987,14740.648
2014-09-05 11:55:00,51.53,51.56,51.52,51.52,12654.707272980117,29.9929,30.0103,29.987,29.987,12654.7073
2014-09-05 12:00:00,51.52,51.57,51.52,51.57,10707.829230983174,29.987,30.0161,29.987,30.0161,10707.8292
2014-09-05 12:05:00,51.57,51.57,51.5,51.5,12654.707272980117,30.0161,30.0161,29.9754,29.9754,12654.7073
2014-09-05 12:10:00,51.51,51.54,51.49,51.54,11959.393686552636,29.9812,29.9987,29.9696,29.9987,11959.3937
2014-09-05 12:15:00,51.54,51.57,51.52,51.56,31428.174106522045,29.9987,30.0161,29.987,30.0103,31428.1741
2014-09-05 12:20:00,51.55,51.55,51.51,51.52,13071.895424836604,30.0045,30.0045,29.9812,29.987,13071.8954
2014-09-05 12:25:00,51.52,51.57,51.52,51.55,23640.66193853428,29.987,30.0161,29.987,30.0045,23640.6619
2014-09-05 12:30:00,51.54,51.55,51.52,51.53,53817.27158948686,29.9987,30.0045,29.987,29.9929,53817.2716
2014-09-05 12:35:00,51.53,51.54,51.49,51.52,36573.49464608539,29.9929,29.9987,29.9696,29.987,36573.4946
2014-09-05 12:40:00,51.51,51.57,51.51,51.54,31984.424975664027,29.9812,30.0161,29.9812,29.9987,31984.425
2014-09-05 12:45:00,51.55,51.62,51.55,51.61,46446.94757335559,30.0045,30.0452,30.0045,30.0394,46446.9476
2014-09-05 12:50:00,51.6,51.62,51.6,51.61,20859.40759282437,30.0336,30.0452,30.0336,30.0394,20859.4076
2014-09-05 12:55:00,51.61,51.62,51.6,51.61,16965.651508830484,30.0394,30.0452,30.0336,30.0394,16965.6515
2014-09-05 13:00:00,51.61,51.61,51.58,51.58,25031.28911138924,30.0394,30.0394,30.022,30.022,25031.2891
2014-09-05 13:05:00,51.59,51.7,51.59,51.67,28646.91976081213,30.0278,30.0918,30.0278,30.0744,28646.9198
2014-09-05 13:10:00,51.68,51.68,51.6,51.63,65359.47712418301,30.0802,30.0802,30.0336,30.0511,65359.4771
2014-09-05 13:15:00,51.64,51.67,51.64,51.67,49645.39007092199,30.0569,30.0744,30.0569,30.0744,49645.3901
2014-09-05 13:20:00,51.67,51.69,51.58,51.58,65220.41440689752,30.0744,30.086,30.022,30.022,65220.4144
2014-09-05 13:25:00,51.59,51.59,51.53,51.53,31567.23682380754,30.0278,30.0278,29.9929,29.9929,31567.2368
2014-09-05 13:30:00,51.54,51.61,51.54,51.6,48532.88833263802,29.9987,30.0394,29.9987,30.0336,48532.8883
2014-09-05 13:35:00,51.6,51.63,51.6,51.61,16131.275205117508,30.0336,30.0511,30.0336,30.0394,16131.2752
2014-09-05 13:40:00,51.6,51.67,51.6,51.67,28368.79432624113,30.0336,30.0744,30.0336,30.0744,28368.7943
2014-09-05 13:45:00,51.67,51.74,51.67,51.74,52982.89528577389,30.0744,30.1151,30.0744,30.1151,52982.8953
2014-09-05 13:50:00,51.74,51.77,51.73,51.77,41996.94062021972,30.1151,30.1326,30.1093,30.1326,41996.9406
2014-09-05 13:55:00,51.76,51.84,51.76,51.84,34765.679321373944,30.1267,30.1733,30.1267,30.1733,34765.6793
2014-09-05 14:00:00,51.83,51.88,51.82,51.88,44221.94409678766,30.1675,30.1966,30.1617,30.1966,44221.9441
2014-09-05 14:05:00,51.88,51.91,51.86,51.88,44917.25768321513,30.1966,30.214,30.1849,30.1966,44917.2577
2014-09-05 14:10:00,51.88,51.88,51.84,51.88,42275.06605479072,30.1966,30.1966,30.1733,30.1966,42275.0661
2014-09-05 14:15:00,51.87,51.88,51.83,51.83,41440.68975107774,30.1908,30.1966,30.1675,30.1675,41440.6898
2014-09-05 14:20:00,51.84,51.85,51.83,51.85,24335.97552496176,30.1733,30.1791,30.1675,30.1791,24335.9755
2014-09-05 14:25:00,51.85,51.85,51.8,51.82,27534.418022528163,30.1791,30.1791,30.15,30.1617,27534.418
2014-09-05 14:30:00,51.83,51.83,51.8,51.8,14879.710749548049,30.1675,30.1675,30.15,30.15,14879.7107
2014-09-05 14:35:00,51.8,51.83,51.77,51.81,30593.79780280907,30.15,30.1675,30.1326,30.1558,30593.7978
2014-09-05 14:40:00,51.82,51.82,51.78,51.8,76623.55722430817,30.1617,30.1617,30.1384,30.15,76623.5572
2014-09-05 14:45:00,51.8,51.89,51.8,51.89,58962.59212905021,30.15,30.2024,30.15,30.2024,58962.5921
2014-09-05 14:50:00,51.89,51.9,51.88,51.89,21415.658461966348,30.2024,30.2082,30.1966,30.2024,21415.6585
2014-09-05 14:55:00,51.89,51.9,51.89,51.89,18078.15324711445,30.2024,30.2082,30.2024,30.2024,18078.1532
2014-09-05 15:00:00,51.89,51.9,51.82,51.85,45334.44583507162,30.2024,30.2082,30.1617,30.1791,45334.4458
2014-09-05 15:05:00,51.85,51.89,51.85,51.88,24753.163676818247,30.1791,30.2024,30.1791,30.1966,24753.1637
2014-09-05 15:10:00,51.88,51.9,51.88,51.9,47142.26115978307,30.1966,30.2082,30.1966,30.2082,47142.2612
2014-09-05 15:15:00,51.9,51.92,51.88,51.92,33514.114865804484,30.2082,30.2199,30.1966,30.2199,33514.1149
2014-09-05 15:20:00,51.92,51.92,51.85,51.85,44221.94409678766,30.2199,30.2199,30.1791,30.1791,44221.9441
2014-09-05 15:25:00,51.85,51.85,51.83,51.84,39771.93714365179,30.1791,30.1791,30.1675,30.1733,39771.9371
2014-09-05 15:30:00,51.84,51.9,51.83,51.89,64942.288972326525,30.1733,30.2082,30.1675,30.2024,64942.289
2014-09-05 15:35:00,51.89,51.91,51.88,51.9,41579.75246836324,30.2024,30.214,30.1966,30.2082,41579.7525
2014-09-05 15:40:00,51.9,51.96,51.9,51.95,80100.12515644556,30.2082,30.2431,30.2082,30.2373,80100.1252
2014-09-05 15:45:00,51.95,51.96,51.9,51.92,85245.4456960089,30.2373,30.2431,30.2082,30.2199,85245.4457
2014-09-05 15:50:00,51.92,52.03,51.92,52.01,236823.8075371993,30.2199,30.2839,30.2199,30.2722,236823.8075
2014-09-05 15:55:00,52.01,52.04,52.01,52.03,328744.263662912,30.2722,30.2897,30.2722,30.2839,328744.2637
2014-09-08 09:30:00,51.98,51.99,51.9,51.96,81073.56417744403,30.2548,30.2606,30.2082,30.2431,81073.5642
2014-09-08 09:35:00,51.95,52.08,51.95,52.01,40050.06257822278,30.2373,30.313,30.2373,30.2722,40050.0626
2014-09-08 09:40:00,52.01,52.04,51.92,52.01,45751.63398692811,30.2722,30.2897,30.2199,30.2722,45751.634
2014-09-08 09:45:00,51.98,51.99,51.87,51.89,36295.36921151439,30.2548,30.2606,30.1908,30.2024,36295.3692
2014-09-08 09:50:00,51.89,51.9,51.85,51.9,26839.104436100683,30.2024,30.2082,30.1791,30.2082,26839.1044
2014-09-08 09:55:00,51.9,51.95,51.87,51.87,22389.09748296482,30.2082,30.2373,30.1908,30.1908,22389.0975
2014-09-08 10:00:00,51.88,51.9,51.85,51.89,28368.79432624113,30.1966,30.2082,30.1791,30.2024,28368.7943
2014-09-08 10:05:00,51.9,51.9,51.83,51.85,30454.73508552357,30.2082,30.2082,30.1675,30.1791,30454.7351
2014-09-08 10:10:00,51.85,51.89,51.85,51.88,35043.80475594493,30.1791,30.2024,30.1791,30.1966,35043.8048
2014-09-08 10:15:00,51.87,51.87,51.8,51.84,18634.40411625643,30.1908,30.1908,30.15,30.1733,18634.4041
2014-09-08 10:20:00,51.84,51.85,51.74,51.74,18495.341398970937,30.1733,30.1791,30.1151,30.1151,18495.3414
2014-09-08 10:25:00,51.74,51.77,51.72,51.75,19885.96857182589,30.1151,30.1326,30.1035,30.1209,19885.9686
2014-09-08 10:30:00,51.75,51.76,51.72,51.76,12932.832707551106,30.1209,30.1267,30.1035,30.1267,12932.8327
2014-09-08 10:35:00,51.77,51.77,51.75,51.76,10151.578361841192,30.1326,30.1326,30.1209,30.1267,10151.5784
2014-09-08 10:40:00,51.76,51.8,51.74,51.75,36851.62008065638,30.1267,30.15,30.1151,30.1209,36851.6201
2014-09-08 10:45:00,51.76,51.83,51.75,51.8,21693.78389653734,30.1267,30.1675,30.1209,30.15,21693.7839
2014-09-08 10:50:00,51.79,51.79,51.73,51.73,5562.508691419831,30.1442,30.1442,30.1093,30.1093,5562.5087
2014-09-08 10:55:00,51.73,51.79,51.72,51.79,8065.637602558754,30.1093,30.1442,30.1035,30.1442,8065.6376
2014-09-08 11:00:00,51.8,51.82,51.77,51.81,11264.080100125157,30.15,30.1617,30.1326,30.1558,11264.0801
2014-09-08 11:05:00,51.83,51.87,51.82,51.86,13628.146293978583,30.1675,30.1908,30.1617,30.1849,13628.1463
2014-09-08 11:10:00,51.85,51.87,51.83,51.85,13489.08357669309,30.1791,30.1908,30.1675,30.1791,13489.0836
2014-09-08 11:15:00,51.85,51.88,51.83,51.88,12237.519121123629,30.1791,30.1966,30.1675,30.1966,12237.5191
2014-09-08 11:20:00,51.88,51.89,51.87,51.88,11403.142817410651,30.1966,30.2024,30.1908,30.1966,11403.1428
2014-09-08 11:25:00,51.87,51.9,51.87,51.9,14184.397163120568,30.1908,30.2082,30.1908,30.2082,14184.3972
2014-09-08 11:30:00,51.9,51.95,51.9,51.95,13350.020859407594,30.2082,30.2373,30.2082,30.2373,13350.0209
2014-09-08 11:35:00,51.95,51.95,51.89,51.89,13350.020859407594,30.2373,30.2373,30.2024,30.2024,13350.0209
2014-09-08 11:40:00,51.89,51.89,51.85,51.85,24196.912807676264,30.2024,30.2024,30.1791,30.1791,24196.9128
2014-09-08 11:45:00,51.85,51.87,51.84,51.84,13767.209011264082,30.1791,30.1908,30.1733,30.1733,13767.209
2014-09-08 11:50:00,51.85,51.85,51.78,51.79,26143.790849673205,30.1791,30.1791,30.1384,30.1442,26143.7908
2014-09-08 11:55:00,51.8,51.81,51.79,51.8,15992.212487832014,30.15,30.1558,30.1442,30.15,15992.2125
2014-09-08 12:00:00,51.8,51.81,51.78,51.81,22528.16020025032,30.15,30.1558,30.1384,30.1558,22528.1602
2014-09-08 12:05:00,51.8,51.82,51.78,51.82,11264.080100125157,30.15,30.1617,30.1384,30.1617,11264.0801
2014-09-08 12:10:00,51.82,51.83,51.79,51.83,16826.58879154499,30.1617,30.1675,30.1442,30.1675,16826.5888
2014-09-08 12:15:00,51.83,51.83,51.78,51.8,17104.71422611598,30.1675,30.1675,30.1384,30.15,17104.7142
2014-09-08 12:20:00,51.8,51.82,51.8,51.8,13071.895424836604,30.15,30.1617,30.15,30.15,13071.8954
2014-09-08 12:25:00,51.8,51.85,51.79,51.85,18773.46683354193,30.15,30.1791,30.1442,30.1791,18773.4668
2014-09-08 12:30:00,51.85,51.86,51.84,51.85,8204.70031984425,30.1791,30.1849,30.1733,30.1791,8204.7003
2014-09-08 12:35:00,51.85,51.87,51.84,51.87,10985.954665554164,30.1791,30.1908,30.1733,30.1908,10985.9547
2014-09-08 12:40:00,51.87,51.89,51.85,51.89,14462.52259769156,30.1908,30.2024,30.1791,30.2024,14462.5226
2014-09-08 12:45:00,51.88,51.89,51.86,51.87,6257.82227784731,30.1966,30.2024,30.1849,30.1908,6257.8223
2014-09-08 12:50:00,51.86,51.9,51.86,51.9,5562.508691419831,30.1849,30.2082,30.1849,30.2082,5562.5087
2014-09-08 12:55:00,51.9,51.9,51.88,51.88,9873.4529272702,30.2082,30.2082,30.1966,30.1966,9873.4529
2014-09-08 13:00:00,51.89,51.93,51.89,51.93,9456.264775413712,30.2024,30.2257,30.2024,30.2257,9456.2648
2014-09-08 13:05:00,51.93,51.93,51.88,51.9,14879.710749548049,30.2257,30.2257,30.1966,30.2082,14879.7107
2014-09-08 13:10:00,51.9,51.91,51.89,51.89,8482.825754415242,30.2082,30.214,30.2024,30.2024,8482.8258
2014-09-08 13:15:00,51.9,51.9,51.81,51.81,13767.209011264082,30.2082,30.2082,30.1558,30.1558,13767.209
2014-09-08 13:20:00,51.8,51.84,51.8,51.83,19329.71770268392,30.15,30.1733,30.15,30.1675,19329.7177
2014-09-08 13:25:00,51.83,51.85,51.82,51.85,22110.97204839383,30.1675,30.1791,30.1617,30.1791,22110.972
2014-09-08 13:30:00,51.85,51.87,51.84,51.85,20720.34487553887,30.1791,30.1908,30.1733,30.1791,20720.3449
2014-09-08 13:35:00,51.85,51.93,51.85,51.92,28090.668891670142,30.1791,30.2257,30.1791,30.2199,28090.6689
2014-09-08 13:40:00,51.92,51.93,51.86,51.88,24196.912807676264,30.2199,30.2257,30.1849,30.1966,24196.9128
2014-09-08 13:45:00,51.88,51.88,51.86,51.87,15018.773466833543,30.1966,30.1966,30.1849,30.1908,15018.7735
2014-09-08 13:50:00,51.87,51.9,51.85,51.9,19468.780419969407,30.1908,30.2082,30.1791,30.2082,19468.7804
2014-09-08 13:55:00,51.9,51.91,51.89,51.9,8065.637602558754,30.2082,30.214,30.2024,30.2082,8065.6376
2014-09-08 14:00:00,51.89,51.94,51.89,51.92,24475.03824224725,30.2024,30.2315,30.2024,30.2199,24475.0382
2014-09-08 14:05:00,51.92,51.95,51.92,51.95,22667.22291753581,30.2199,30.2373,30.2199,30.2373,22667.2229
2014-09-08 14:10:00,51.94,51.95,51.91,51.94,31845.362258378533,30.2315,30.2373,30.214,30.2315,31845.3623
2014-09-08 14:15:00,51.94,51.96,51.91,51.93,21693.78389653734,30.2315,30.2431,30.214,30.2257,21693.7839
2014-09-08 14:20:00,51.93,51.95,51.91,51.92,35321.93019051592,30.2257,30.2373,30.214,30.2199,35321.9302
2014-09-08 14:25:00,51.92,51.93,51.88,51.93,29342.23334723961,30.2199,30.2257,30.1966,30.2257,29342.2333
2014-09-08 14:30:00,51.93,51.95,51.93,51.94,18217.215964399948,30.2257,30.2373,30.2257,30.2315,18217.216
2014-09-08 14:35:00,51.94,51.95,51.92,51.93,17800.02781254346,30.2315,30.2373,30.2199,30.2257,17800.0278
2014-09-08 14:40:00,51.93,51.93,51.91,51.92,12098.456403838132,30.2257,30.2257,30.214,30.2199,12098.4564
2014-09-08 14:45:00,51.92,51.95,51.91,51.95,23779.724655819777,30.2199,30.2373,30.214,30.2373,23779.7247
2014-09-08 14:50:00,51.94,51.96,51.94,51.95,11542.20553469615,30.2315,30.2431,30.2315,30.2373,11542.2055
2014-09-08 14:55:00,51.95,51.97,51.94,51.94,15575.024335975526,30.2373,30.249,30.2315,30.2315,15575.0243
2014-09-08 15:00:00,51.93,51.99,51.93,51.98,19607.843137254906,30.2257,30.2606,30.2257,30.2548,19607.8431
2014-09-08 15:05:00,51.98,51.99,51.96,51.97,27812.54345709916,30.2548,30.2606,30.2431,30.249,27812.5435
2014-09-08 15:10:00,51.97,52.0,51.97,51.98,24753.163676818247,30.249,30.2664,30.249,30.2548,24753.1637
2014-09-08 15:15:00,51.98,51.99,51.95,51.99,25587.539980531223,30.2548,30.2606,30.2373,30.2606,25587.54
2014-09-08 15:20:00,52.0,52.02,51.98,51.98,30593.79780280907,30.2664,30.2781,30.2548,30.2548,30593.7978
2014-09-08 15:25:00,51.97,51.99,51.95,51.98,38381.30997079684,30.249,30.2606,30.2373,30.2548,38381.31
2014-09-08 15:30:00,51.98,51.99,51.97,51.99,40050.06257822278,30.2548,30.2606,30.249,30.2606,40050.0626
2014-09-08 15:35:00,52.0,52.1,52.0,52.1,54790.71061048533,30.2664,30.3246,30.2664,30.3246,54790.7106
2014-09-08 15:40:00,52.09,52.1,52.05,52.06,52843.83256848839,30.3188,30.3246,30.2955,30.3014,52843.8326
2014-09-08 15:45:00,52.06,52.09,52.06,52.08,77736.05896259214,30.3014,30.3188,30.3014,30.313,77736.059
2014-09-08 15:50:00,52.09,52.11,52.08,52.08,58406.34125990822,30.3188,30.3305,30.313,30.313,58406.3413
2014-09-08 15:55:00,52.08,52.08,52.01,52.03,138923.65456821027,30.313,30.313,30.2722,30.2839,138923.6546
2014-09-09 09:30:00,52.11,52.12,51.92,51.97,61187.59560561814,30.3305,30.3363,30.2199,30.249,61187.5956
2014-09-09 09:35:00,51.96,52.02,51.91,52.02,21554.721179251843,30.2431,30.2781,30.214,30.2781,21554.7212
2014-09-09 09:40:00,52.01,52.08,51.98,52.08,22806.285634821303,30.2722,30.313,30.2548,30.313,22806.2856
2014-09-09 09:45:00,52.07,52.09,52.05,52.06,13489.08357669309,30.3072,30.3188,30.2955,30.3014,13489.0836
2014-09-09 09:50:00,52.06,52.07,51.94,51.95,94423.58503685164,30.3014,30.3072,30.2315,30.2373,94423.585
2014-09-09 09:55:00,51.91,51.91,51.87,51.9,20581.28215825337,30.214,30.214,30.1908,30.2082,20581.2822
2014-09-09 10:00:00,51.89,52.01,51.87,52.01,41162.564316506745,30.2024,30.2722,30.1908,30.2722,41162.5643
2014-09-09 10:05:00,52.02,52.08,52.01,52.06,24475.03824224725,30.2781,30.313,30.2722,30.3014,24475.0382
2014-09-09 10:10:00,52.05,52.06,51.96,51.97,48254.76289806704,30.2955,30.3014,30.2431,30.249,48254.7629
2014-09-09 10:15:00,51.97,51.97,51.9,51.95,17382.839660686972,30.249,30.249,30.2082,30.2373,17382.8397
2014-09-09 10:20:00,51.95,51.99,51.94,51.96,9317.202058128216,30.2373,30.2606,30.2315,30.2431,9317.2021
2014-09-09 10:25:00,51.95,51.97,51.93,51.96,28646.91976081213,30.2373,30.249,30.2257,30.2431,28646.9198
2014-09-09 10:30:00,51.96,51.99,51.92,51.92,11820.33096926714,30.2431,30.2606,30.2199,30.2199,11820.331
2014-09-09 10:35:00,51.92,51.95,51.88,51.9,62578.22277847309,30.2199,30.2373,30.1966,30.2082,62578.2228
2014-09-09 10:40:00,51.9,51.94,51.86,51.94,70087.60951188987,30.2082,30.2315,30.1849,30.2315,70087.6095
2014-09-09 10:45:00,51.93,51.96,51.89,51.89,53539.14615491587,30.2257,30.2431,30.2024,30.2024,53539.1462
2014-09-09 10:50:00,51.9,51.92,51.89,51.9,11125.017382839662,30.2082,30.2199,30.2024,30.2082,11125.0174
2014-09-09 10:55:00,51.89,51.9,51.8,51.8,94701.71047142262,30.2024,30.2082,30.15,30.15,94701.7105
2014-09-09 11:00:00,51.8,51.85,51.78,51.85,33792.24030037547,30.15,30.1791,30.1384,30.1791,33792.2403
2014-09-09 11:05:00,51.86,51.86,51.83,51.84,14879.710749548049,30.1849,30.1849,30.1675,30.1733,14879.7107
2014-09-09 11:10:00,51.85,51.92,51.85,51.92,62995.41093032959,30.1791,30.2199,30.1791,30.2199,62995.4109
2014-09-09 11:15:00,51.92,51.92,51.85,51.85,21137.53302739536,30.2199,30.2199,30.1791,30.1791,21137.533
2014-09-09 11:20:00,51.85,51.87,51.83,51.87,12515.64455569462,30.1791,30.1908,30.1675,30.1908,12515.6446
2014-09-09 11:25:00,51.86,51.86,51.82,51.83,9873.4529272702,30.1849,30.1849,30.1617,30.1675,9873.4529
2014-09-09 11:30:00,51.83,51.87,51.83,51.85,19746.9058545404,30.1675,30.1908,30.1675,30.1791,19746.9059
2014-09-09 11:35:00,51.85,51.87,51.82,51.82,23918.78737310527,30.1791,30.1908,30.1617,30.1617,23918.7874
2014-09-09 11:40:00,51.83,51.85,51.83,51.83,14045.334445835071,30.1675,30.1791,30.1675,30.1675,14045.3344
2014-09-09 11:45:00,51.83,51.84,51.8,51.82,19190.65498539841,30.1675,30.1733,30.15,30.1617,19190.655
2014-09-09 11:50:00,51.81,51.85,51.8,51.84,45612.57126964261,30.1558,30.1791,30.15,30.1733,45612.5713
2014-09-09 11:55:00,51.85,51.92,51.84,51.88,21415.658461966348,30.1791,30.2199,30.1733,30.1966,21415.6585
2014-09-09 12:00:00,51.89,51.89,51.84,51.86,17939.090529828954,30.2024,30.2024,30.1733,30.1849,17939.0905
2014-09-09 12:05:00,51.85,51.9,51.85,51.85,9178.13934084272,30.1791,30.2082,30.1791,30.1791,9178.1393
2014-09-09 12:10:00,51.85,51.85,51.83,51.85,13489.08357669309,30.1791,30.1791,30.1675,30.1791,13489.0836
2014-09-09 12:15:00,51.85,51.86,51.82,51.83,24753.163676818247,30.1791,30.1849,30.1617,30.1675,24753.1637
2014-09-09 12:20:00,51.84,51.88,51.83,51.88,57571.96495619525,30.1733,30.1966,30.1675,30.1966,57571.965
2014-09-09 12:25:00,51.88,51.89,51.85,51.87,20303.156723682383,30.1966,30.2024,30.1791,30.1908,20303.1567
2014-09-09 12:30:00,51.87,51.87,51.84,51.85,6535.947712418301,30.1908,30.1908,30.1733,30.1791,6535.9477
2014-09-09 12:35:00,51.85,51.87,51.83,51.86,13350.020859407594,30.1791,30.1908,30.1675,30.1849,13350.0209
2014-09-09 12:40:00,51.85,51.85,51.83,51.84,18217.215964399948,30.1791,30.1791,30.1675,30.1733,18217.216
2014-09-09 12:45:00,51.84,51.84,51.8,51.83,45473.50855235712,30.1733,30.1733,30.15,30.1675,45473.5086
2014-09-09 12:50:00,51.83,51.83,51.75,51.77,11542.20553469615,30.1675,30.1675,30.1209,30.1326,11542.2055
2014-09-09 12:55:00,51.77,51.77,51.74,51.76,21415.658461966348,30.1326,30.1326,30.1151,30.1267,21415.6585
2014-09-09 13:00:00,51.76,51.77,51.75,51.75,9595.327492699207,30.1267,30.1326,30.1209,30.1209,9595.3275
2014-09-09 13:05:00,51.74,51.77,51.74,51.75,13210.958142122096,30.1151,30.1326,30.1151,30.1209,13210.9581
2014-09-09 13:10:00,51.74,51.8,51.7,51.74,37546.93366708386,30.1151,30.15,30.0918,30.1151,37546.9337
2014-09-09 13:15:00,51.73,51.74,51.72,51.74,11403.142817410651,30.1093,30.1151,30.1035,30.1151,11403.1428
2014-09-09 13:20:00,51.74,51.75,51.72,51.74,20998.47031010986,30.1151,30.1209,30.1035,30.1151,20998.4703
2014-09-09 13:25:00,51.73,51.76,51.72,51.75,9873.4529272702,30.1093,30.1267,30.1035,30.1209,9873.4529
2014-09-09 13:30:00,51.75,51.83,51.74,51.82,48671.95104992352,30.1209,30.1675,30.1151,30.1617,48671.951
2014-09-09 13:35:00,51.82,51.84,51.82,51.83,18356.27868168544,30.1617,30.1733,30.1617,30.1675,18356.2787
2014-09-09 13:40:00,51.83,51.84,51.81,51.81,8482.825754415242,30.1675,30.1733,30.1558,30.1558,8482.8258
2014-09-09 13:45:00,51.8,51.86,51.8,51.85,25309.41454596023,30.15,30.1849,30.15,30.1791,25309.4145
2014-09-09 13:50:00,51.85,51.87,51.83,51.85,14740.648032262552,30.1791,30.1908,30.1675,30.1791,14740.648
2014-09-09 13:55:00,51.86,51.86,51.83,51.85,11125.017382839662,30.1849,30.1849,30.1675,30.1791,11125.0174
2014-09-09 14:00:00,51.86,51.87,51.83,51.85,24614.100959532752,30.1849,30.1908,30.1675,30.1791,24614.101
2014-09-09 14:05:00,51.85,51.87,51.84,51.85,37685.99638436936,30.1791,30.1908,30.1733,30.1791,37685.9964
2014-09-09 14:10:00,51.85,51.86,51.8,51.81,11681.268251981644,30.1791,30.1849,30.15,30.1558,11681.2683
2014-09-09 14:15:00,51.8,51.86,51.8,51.86,49228.20191906551,30.15,30.1849,30.15,30.1849,49228.2019
2014-09-09 14:20:00,51.85,51.87,51.8,51.8,14740.648032262552,30.1791,30.1908,30.15,30.15,14740.648
2014-09-09 14:25:00,51.8,51.83,51.8,51.81,30315.67236823808,30.15,30.1675,30.15,30.1558,30315.6724
2014-09-09 14:30:00,51.8,51.82,51.79,51.82,13489.08357669309,30.15,30.1617,30.1442,30.1617,13489.0836
2014-09-09 14:35:00,51.83,51.84,51.81,51.83,15018.773466833543,30.1675,30.1733,30.1558,30.1675,15018.7735
2014-09-09 14:40:00,51.83,51.84,51.8,51.8,10012.515644555697,30.1675,30.1733,30.15,30.15,10012.5156
2014-09-09 14:45:00,51.8,51.81,51.78,51.8,30454.73508552357,30.15,30.1558,30.1384,30.15,30454.7351
2014-09-09 14:50:00,51.8,51.85,51.8,51.83,18217.215964399948,30.15,30.1791,30.15,30.1675,18217.216
2014-09-09 14:55:00,51.83,51.85,51.83,51.85,23918.78737310527,30.1675,30.1791,30.1675,30.1791,23918.7874
2014-09-09 15:00:00,51.84,51.85,51.82,51.83,17939.090529828954,30.1733,30.1791,30.1617,30.1675,17939.0905
2014-09-09 15:05:00,51.82,51.82,51.75,51.77,39910.999860937285,30.1617,30.1617,30.1209,30.1326,39910.9999
2014-09-09 15:10:00,51.77,51.78,51.76,51.78,25031.28911138924,30.1326,30.1384,30.1267,30.1384,25031.2891
2014-09-09 15:15:00,51.78,51.78,51.76,51.78,69948.54679460438,30.1384,30.1384,30.1267,30.1384,69948.5468
2014-09-09 15:20:00,51.78,51.81,51.75,51.8,110972.04839382562,30.1384,30.1558,30.1209,30.15,110972.0484
2014-09-09 15:25:00,51.79,51.84,51.79,51.8,47281.32387706856,30.1442,30.1733,30.1442,30.15,47281.3239
2014-09-09 15:30:00,51.8,51.82,51.79,51.82,70921.98581560285,30.15,30.1617,30.1442,30.1617,70921.9858
2014-09-09 15:35:00,51.81,51.84,51.81,51.82,147684.60575719652,30.1558,30.1733,30.1558,30.1617,147684.6058
2014-09-09 15:40:00,51.82,51.84,51.81,51.81,94979.8359059936,30.1617,30.1733,30.1558,30.1558,94979.8359
2014-09-09 15:45:00,51.82,51.85,51.8,51.84,205534.6961479628,30.1617,30.1791,30.15,30.1733,205534.6961
2014-09-09 15:50:00,51.84,51.85,51.77,51.8,264914.4764288694,30.1733,30.1791,30.1326,30.15,264914.4764
2014-09-09 15:55:00,51.8,51.85,51.79,51.82,171881.51856487276,30.15,30.1791,30.1442,30.1617,171881.5186
2014-09-10 09:30:00,51.76,51.83,51.7,51.83,75371.99276873871,30.1267,30.1675,30.0918,30.1675,75371.9928
2014-09-10 09:35:00,51.82,51.95,51.78,51.93,31567.23682380754,30.1617,30.2373,30.1384,30.2257,31567.2368
2014-09-10 09:40:00,51.91,51.93,51.82,51.93,17939.090529828954,30.214,30.2257,30.1617,30.2257,17939.0905
2014-09-10 09:45:00,51.9,51.95,51.86,51.93,25309.41454596023,30.2082,30.2373,30.1849,30.2257,25309.4145
2014-09-10 09:50:00,51.93,52.02,51.92,51.96,46586.01029064108,30.2257,30.2781,30.2199,30.2431,46586.0103
2014-09-10 09:55:00,51.95,52.02,51.9,52.02,32540.67584480601,30.2373,30.2781,30.2082,30.2781,32540.6758
2014-09-10 10:00:00,52.03,52.03,51.93,51.94,38659.43540536783,30.2839,30.2839,30.2257,30.2315,38659.4354
2014-09-10 10:05:00,51.93,52.02,51.89,51.99,47142.26115978307,30.2257,30.2781,30.2024,30.2606,47142.2612
2014-09-10 10:10:00,51.99,52.0,51.95,51.95,27534.418022528163,30.2606,30.2664,30.2373,30.2373,27534.418
2014-09-10 10:15:00,51.95,51.99,51.95,51.98,20581.28215825337,30.2373,30.2606,30.2373,30.2548,20581.2822
2014-09-10 10:20:00,51.98,51.99,51.94,51.94,23918.78737310527,30.2548,30.2606,30.2315,30.2315,23918.7874
2014-09-10 10:25:00,51.94,52.0,51.92,51.98,19885.96857182589,30.2315,30.2664,30.2199,30.2548,19885.9686
2014-09-10 10:30:00,51.96,52.0,51.92,51.95,20859.40759282437,30.2431,30.2664,30.2199,30.2373,20859.4076
2014-09-10 10:35:00,51.93,51.95,51.9,51.93,9456.264775413712,30.2257,30.2373,30.2082,30.2257,9456.2648
2014-09-10 10:40:00,51.92,51.93,51.88,51.92,30315.67236823808,30.2199,30.2257,30.1966,30.2199,30315.6724
2014-09-10 10:45:00,51.91,51.93,51.87,51.88,29898.484216381592,30.214,30.2257,30.1908,30.1966,29898.4842
2014-09-10 10:50:00,51.88,51.92,51.85,51.9,14045.334445835071,30.1966,30.2199,30.1791,30.2082,14045.3344
2014-09-10 10:55:00,51.89,51.9,51.79,51.83,19746.9058545404,30.2024,30.2082,30.1442,30.1675,19746.9059
2014-09-10 11:00:00,51.82,51.89,51.82,51.88,42414.12877207621,30.1617,30.2024,30.1617,30.1966,42414.1288
2014-09-10 11:05:00,51.87,51.9,51.81,51.9,61048.53288833264,30.1908,30.2082,30.1558,30.2082,61048.5329
2014-09-10 11:10:00,51.9,51.93,51.87,51.91,31150.04867195105,30.2082,30.2257,30.1908,30.214,31150.0487
2014-09-10 11:15:00,51.91,51.93,51.89,51.9,15575.024335975526,30.214,30.2257,30.2024,30.2082,15575.0243
2014-09-10 11:20:00,51.89,51.95,51.88,51.95,15018.773466833543,30.2024,30.2373,30.1966,30.2373,15018.7735
2014-09-10 11:25:00,51.93,51.93,51.88,51.91,16270.337922403003,30.2257,30.2257,30.1966,30.214,16270.3379
2014-09-10 11:30:00,51.93,51.95,51.92,51.94,13071.895424836604,30.2257,30.2373,30.2199,30.2315,13071.8954
2014-09-10 11:35:00,51.93,51.97,51.93,51.94,26700.041718815188,30.2257,30.249,30.2257,30.2315,26700.0417
2014-09-10 11:40:00,51.94,52.02,51.94,51.97,26839.104436100683,30.2315,30.2781,30.2315,30.249,26839.1044
2014-09-10 11:45:00,51.97,51.97,51.91,51.91,11542.20553469615,30.249,30.249,30.214,30.214,11542.2055
2014-09-10 11:50:00,51.9,51.93,51.88,51.88,13350.020859407594,30.2082,30.2257,30.1966,30.1966,13350.0209
2014-09-10 11:55:00,51.89,51.9,51.88,51.9,10707.829230983174,30.2024,30.2082,30.1966,30.2082,10707.8292
2014-09-10 12:00:00,51.9,51.91,51.84,51.86,33792.24030037547,30.2082,30.214,30.1733,30.1849,33792.2403
2014-09-10 12:05:00,51.87,51.95,51.85,51.95,34765.679321373944,30.1908,30.2373,30.1791,30.2373,34765.6793
2014-09-10 12:10:00,51.95,51.95,51.89,51.89,8760.951188986233,30.2373,30.2373,30.2024,30.2024,8760.9512
2014-09-10 12:15:00,51.9,51.93,51.9,51.91,14323.459880406064,30.2082,30.2257,30.2082,30.214,14323.4599
2014-09-10 12:20:00,51.9,51.95,51.9,51.94,16131.275205117508,30.2082,30.2373,30.2082,30.2315,16131.2752
2014-09-10 12:25:00,51.93,51.98,51.93,51.97,15714.087053261022,30.2257,30.2548,30.2257,30.249,15714.0871
2014-09-10 12:30:00,51.97,51.99,51.9,51.92,17660.96509525796,30.249,30.2606,30.2082,30.2199,17660.9651
2014-09-10 12:35:00,51.91,51.94,51.9,51.93,13071.895424836604,30.214,30.2315,30.2082,30.2257,13071.8954
2014-09-10 12:40:00,51.92,51.95,51.92,51.94,11681.268251981644,30.2199,30.2373,30.2199,30.2315,11681.2683
2014-09-10 12:45:00,51.94,51.95,51.93,51.94,14740.648032262552,30.2315,30.2373,30.2257,30.2315,14740.648
2014-09-10 12:50:00,51.94,51.95,51.92,51.93,10985.954665554164,30.2315,30.2373,30.2199,30.2257,10985.9547
2014-09-10 12:55:00,51.93,51.93,51.9,51.92,14740.648032262552,30.2257,30.2257,30.2082,30.2199,14740.648
2014-09-10 13:00:00,51.91,51.95,51.9,51.93,16548.463356973996,30.214,30.2373,30.2082,30.2257,16548.4634
2014-09-10 13:05:00,51.93,52.03,51.92,52.03,19051.59226811292,30.2257,30.2839,30.2199,30.2839,19051.5923
2014-09-10 13:10:00,52.01,52.03,51.99,52.03,18356.27868168544,30.2722,30.2839,30.2606,30.2839,18356.2787
2014-09-10 13:15:00,52.01,52.03,51.98,52.03,47837.57474621054,30.2722,30.2839,30.2548,30.2839,47837.5747
2014-09-10 13:20:00,52.03,52.07,52.01,52.06,14323.459880406064,30.2839,30.3072,30.2722,30.3014,14323.4599
2014-09-10 13:25:00,52.04,52.06,52.03,52.06,23362.53650396329,30.2897,30.3014,30.2839,30.3014,23362.5365
2014-09-10 13:30:00,52.05,52.1,52.03,52.05,14601.585314977056,30.2955,30.3246,30.2839,30.2955,14601.5853
2014-09-10 13:35:00,52.04,52.07,52.03,52.06,25448.477263245724,30.2897,30.3072,30.2839,30.3014,25448.4773
2014-09-10 13:40:00,52.06,52.08,52.05,52.07,27673.48073981365,30.3014,30.313,30.2955,30.3072,27673.4807
2014-09-10 13:45:00,52.07,52.1,52.06,52.08,24335.97552496176,30.3072,30.3246,30.3014,30.313,24335.9755
2014-09-10 13:50:00,52.07,52.08,52.04,52.06,39910.999860937285,30.3072,30.313,30.2897,30.3014,39910.9999
2014-09-10 13:55:00,52.06,52.09,52.06,52.09,24057.85009039077,30.3014,30.3188,30.3014,30.3188,24057.8501
2014-09-10 14:00:00,52.08,52.11,52.08,52.11,16965.651508830484,30.313,30.3305,30.313,30.3305,16965.6515
2014-09-10 14:05:00,52.11,52.13,52.1,52.1,18634.40411625643,30.3305,30.3421,30.3246,30.3246,18634.4041
2014-09-10 14:10:00,52.11,52.13,52.08,52.13,18217.215964399948,30.3305,30.3421,30.313,30.3421,18217.216
2014-09-10 14:15:00,52.13,52.13,52.11,52.12,15575.024335975526,30.3421,30.3421,30.3305,30.3363,15575.0243
2014-09-10 14:20:00,52.11,52.13,52.08,52.13,52982.89528577389,30.3305,30.3421,30.313,30.3421,52982.8953
2014-09-10 14:25:00,52.11,52.13,52.11,52.12,15575.024335975526,30.3305,30.3421,30.3305,30.3363,15575.0243
2014-09-10 14:30:00,52.11,52.11,52.08,52.08,29620.3587818106,30.3305,30.3305,30.313,30.313,29620.3588
2014-09-10 14:35:00,52.09,52.11,52.08,52.11,19607.843137254906,30.3188,30.3305,30.313,30.3305,19607.8431
2014-09-10 14:40:00,52.11,52.19,52.11,52.19,36156.3064942289,30.3305,30.377,30.3305,30.377,36156.3065
2014-09-10 14:45:00,52.19,52.21,52.19,52.2,27812.54345709916,30.377,30.3887,30.377,30.3828,27812.5435
2014-09-10 14:50:00,52.2,52.22,52.19,52.21,27117.22987067168,30.3828,30.3945,30.377,30.3887,27117.2299
2014-09-10 14:55:00,52.2,52.21,52.12,52.14,31428.174106522045,30.3828,30.3887,30.3363,30.3479,31428.1741
2014-09-10 15:00:00,52.13,52.18,52.13,52.17,32540.67584480601,30.3421,30.3712,30.3421,30.3654,32540.6758
2014-09-10 15:05:00,52.17,52.2,52.16,52.2,25309.41454596023,30.3654,30.3828,30.3596,30.3828,25309.4145
2014-09-10 15:10:00,52.19,52.19,52.16,52.16,30176.60965095258,30.377,30.377,30.3596,30.3596,30176.6097
2014-09-10 15:15:00,52.16,52.17,52.14,52.16,40189.12529550828,30.3596,30.3654,30.3479,30.3596,40189.1253
2014-09-10 15:20:00,52.17,52.21,52.16,52.21,34487.553886802954,30.3654,30.3887,30.3596,30.3887,34487.5539
2014-09-10 15:25:00,52.21,52.21,52.18,52.2,36295.36921151439,30.3887,30.3887,30.3712,30.3828,36295.3692
2014-09-10 15:30:00,52.19,52.21,52.18,52.21,52704.769851202895,30.377,30.3887,30.3712,30.3887,52704.7699
2014-09-10 15:35:00,52.21,52.29,52.21,52.26,88165.76275900431,30.3887,30.4352,30.3887,30.4178,88165.7628
2014-09-10 15:40:00,52.26,52.26,52.2,52.21,93728.27145042414,30.4178,30.4178,30.3828,30.3887,93728.2715
2014-09-10 15:45:00,52.21,52.23,52.19,52.21,93728.27145042414,30.3887,30.4003,30.377,30.3887,93728.2715
2014-09-10 15:50:00,52.21,52.24,52.19,52.19,65915.727993325,30.3887,30.4061,30.377,30.377,65915.728
2014-09-10 15:55:00,52.19,52.21,52.19,52.21,131692.3932693645,30.377,30.3887,30.377,30.3887,131692.3933
2014-09-11 09:30:00,52.22,52.56,52.13,52.54,182589.34779585595,30.3945,30.5924,30.3421,30.5807,182589.3478
2014-09-11 09:35:00,52.52,52.67,52.44,52.65,89556.38993185927,30.5691,30.6564,30.5225,30.6448,89556.3899
2014-09-11 09:40:00,52.65,52.74,52.59,52.6,68696.9823390349,30.6448,30.6971,30.6098,30.6157,68696.9823
2014-09-11 09:45:00,52.61,52.62,52.57,52.59,55764.1496314838,30.6215,30.6273,30.5982,30.6098,55764.1496
2014-09-11 09:50:00,52.59,52.6,52.56,52.57,36156.3064942289,30.6098,30.6157,30.5924,30.5982,36156.3065
2014-09-11 09:55:00,52.57,52.58,52.46,52.49,40050.06257822278,30.5982,30.604,30.5342,30.5516,40050.0626
2014-09-11 10:00:00,52.5,52.51,52.44,52.46,48950.07648449451,30.5575,30.5633,30.5225,30.5342,48950.0765
2014-09-11 10:05:00,52.44,52.46,52.39,52.39,25031.28911138924,30.5225,30.5342,30.4934,30.4934,25031.2891
2014-09-11 10:10:00,52.39,52.4,52.34,52.38,27951.60617438465,30.4934,30.4992,30.4643,30.4876,27951.6062
2014-09-11 10:15:00,52.37,52.42,52.36,52.38,51731.33083020442,30.4818,30.5109,30.476,30.4876,51731.3308
2014-09-11 10:20:00,52.38,52.39,52.28,52.31,50618.82909192046,30.4876,30.4934,30.4294,30.4469,50618.8291
2014-09-11 10:25:00,52.3,52.33,52.24,52.25,40606.313447364766,30.441,30.4585,30.4061,30.4119,40606.3134
2014-09-11 10:30:00,52.24,52.3,52.23,52.23,15575.024335975526,30.4061,30.441,30.4003,30.4003,15575.0243
2014-09-11 10:35:00,52.23,52.24,52.12,52.14,38242.24725351133,30.4003,30.4061,30.3363,30.3479,38242.2473
2014-09-11 10:40:00,52.13,52.13,52.06,52.06,26560.979001529693,30.3421,30.3421,30.3014,30.3014,26560.979
2014-09-11 10:45:00,52.06,52.06,51.95,52.04,75371.99276873871,30.3014,30.3014,30.2373,30.2897,75371.9928
2014-09-11 10:50:00,52.04,52.12,52.03,52.12,20581.28215825337,30.2897,30.3363,30.2839,30.3363,20581.2822
2014-09-11 10:55:00,52.13,52.2,52.11,52.2,21137.53302739536,30.3421,30.3828,30.3305,30.3828,21137.533
2014-09-11 11:00:00,52.2,52.25,52.17,52.2,29203.17062995411,30.3828,30.4119,30.3654,30.3828,29203.1706
2014-09-11 11:05:00,52.19,52.2,52.16,52.18,22110.97204839383,30.377,30.3828,30.3596,30.3712,22110.972
2014-09-11 11:10:00,52.16,52.18,52.16,52.17,11403.142817410651,30.3596,30.3712,30.3596,30.3654,11403.1428
2014-09-11 11:15:00,52.17,52.21,52.16,52.18,25865.66541510221,30.3654,30.3887,30.3596,30.3712,25865.6654
2014-09-11 11:20:00,52.18,52.24,52.18,52.24,10846.89194826867,30.3712,30.4061,30.3712,30.4061,10846.8919
2014-09-11 11:25:00,52.24,52.26,52.22,52.22,21554.721179251843,30.4061,30.4178,30.3945,30.3945,21554.7212
2014-09-11 11:30:00,52.23,52.24,52.21,52.22,20998.47031010986,30.4003,30.4061,30.3887,30.3945,20998.4703
2014-09-11 11:35:00,52.22,52.22,52.18,52.18,15157.836184119038,30.3945,30.3945,30.3712,30.3712,15157.8362
2014-09-11 11:40:00,52.18,52.18,52.14,52.15,17243.776943401477,30.3712,30.3712,30.3479,30.3537,17243.7769
2014-09-11 11:45:00,52.15,52.16,52.13,52.15,25448.477263245724,30.3537,30.3596,30.3421,30.3537,25448.4773
2014-09-11 11:50:00,52.14,52.16,52.13,52.14,17800.02781254346,30.3479,30.3596,30.3421,30.3479,17800.0278
2014-09-11 11:55:00,52.15,52.16,52.14,52.15,7231.26129884578,30.3537,30.3596,30.3479,30.3537,7231.2613
2014-09-11 12:00:00,52.15,52.16,52.13,52.13,72173.55027117231,30.3537,30.3596,30.3421,30.3421,72173.5503
2014-09-11 12:05:00,52.14,52.14,52.1,52.11,56181.33778334029,30.3479,30.3479,30.3246,30.3305,56181.3378
2014-09-11 12:10:00,52.11,52.11,52.08,52.1,19607.843137254906,30.3305,30.3305,30.313,30.3246,19607.8431
2014-09-11 12:15:00,52.1,52.12,52.1,52.12,21415.658461966348,30.3246,30.3363,30.3246,30.3363,21415.6585
2014-09-11 12:20:00,52.11,52.14,52.11,52.11,15992.212487832014,30.3305,30.3479,30.3305,30.3305,15992.2125
2014-09-11 12:25:00,52.11,52.19,52.11,52.19,49228.20191906551,30.3305,30.377,30.3305,30.377,49228.2019
2014-09-11 12:30:00,52.19,52.19,52.13,52.13,15575.024335975526,30.377,30.377,30.3421,30.3421,15575.0243
2014-09-11 12:35:00,52.13,52.14,52.11,52.12,25309.41454596023,30.3421,30.3479,30.3305,30.3363,25309.4145
2014-09-11 12:40:00,52.11,52.13,52.11,52.12,16409.4006396885,30.3305,30.3421,30.3305,30.3363,16409.4006
2014-09-11 12:45:00,52.12,52.13,52.12,52.13,12237.519121123629,30.3363,30.3421,30.3363,30.3421,12237.5191
2014-09-11 12:50:00,52.13,52.16,52.13,52.16,27951.60617438465,30.3421,30.3596,30.3421,30.3596,27951.6062
2014-09-11 12:55:00,52.16,52.16,52.11,52.16,36573.49464608539,30.3596,30.3596,30.3305,30.3596,36573.4946
2014-09-11 13:00:00,52.16,52.17,52.14,52.17,13350.020859407594,30.3596,30.3654,30.3479,30.3654,13350.0209
2014-09-11 13:05:00,52.17,52.18,52.13,52.13,25865.66541510221,30.3654,30.3712,30.3421,30.3421,25865.6654
2014-09-11 13:10:00,52.13,52.13,52.12,52.13,8621.888471700739,30.3421,30.3421,30.3363,30.3421,8621.8885
2014-09-11 13:15:00,52.13,52.14,52.12,52.12,12376.581838409124,30.3421,30.3479,30.3363,30.3363,12376.5818
2014-09-11 13:20:00,52.12,52.13,52.08,52.09,31845.362258378533,30.3363,30.3421,30.313,30.3188,31845.3623
2014-09-11 13:25:00,52.09,52.09,52.02,52.04,28785.982478097623,30.3188,30.3188,30.2781,30.2897,28785.9825
2014-09-11 13:30:00,52.04,52.06,52.04,52.06,16270.337922403003,30.2897,30.3014,30.2897,30.3014,16270.3379
2014-09-11 13:35:00,52.05,52.06,51.98,52.01,44778.19496592964,30.2955,30.3014,30.2548,30.2722,44778.195
2014-09-11 13:40:00,52.01,52.03,52.01,52.03,13628.146293978583,30.2722,30.2839,30.2722,30.2839,13628.1463
2014-09-11 13:45:00,52.03,52.03,52.01,52.01,26839.104436100683,30.2839,30.2839,30.2722,30.2722,26839.1044
2014-09-11 13:50:00,52.02,52.04,52.02,52.03,10012.515644555697,30.2781,30.2897,30.2781,30.2839,10012.5156
2014-09-11 13:55:00,52.04,52.06,52.01,52.01,59101.6548463357,30.2897,30.3014,30.2722,30.2722,59101.6548
2014-09-11 14:00:00,52.01,52.09,52.01,52.07,57571.96495619525,30.2722,30.3188,30.2722,30.3072,57571.965
2014-09-11 14:05:00,52.07,52.09,52.06,52.06,32401.613127520515,30.3072,30.3188,30.3014,30.3014,32401.6131
2014-09-11 14:10:00,52.07,52.08,52.06,52.06,37129.74551522737,30.3072,30.313,30.3014,30.3014,37129.7455
2014-09-11 14:15:00,52.06,52.09,52.06,52.07,24614.100959532752,30.3014,30.3188,30.3014,30.3072,24614.101
2014-09-11 14:20:00,52.07,52.1,52.07,52.09,19051.59226811292,30.3072,30.3246,30.3072,30.3188,19051.5923
2014-09-11 14:25:00,52.1,52.1,52.08,52.1,27395.355305242665,30.3246,30.3246,30.313,30.3246,27395.3553
2014-09-11 14:30:00,52.1,52.13,52.09,52.1,37546.93366708386,30.3246,30.3421,30.3188,30.3246,37546.9337
2014-09-11 14:35:00,52.09,52.1,52.08,52.08,15435.961618690031,30.3188,30.3246,30.313,30.313,15435.9616
2014-09-11 14:40:00,52.09,52.11,52.08,52.11,20442.21944096788,30.3188,30.3305,30.313,30.3305,20442.2194
2014-09-11 14:45:00,52.11,52.14,52.11,52.12,28090.668891670142,30.3305,30.3479,30.3305,30.3363,28090.6689
2014-09-11 14:50:00,52.11,52.13,52.11,52.13,21137.53302739536,30.3305,30.3421,30.3305,30.3421,21137.533
2014-09-11 14:55:00,52.13,52.16,52.12,52.16,18634.40411625643,30.3421,30.3596,30.3363,30.3596,18634.4041
2014-09-11 15:00:00,52.16,52.19,52.16,52.17,27395.355305242665,30.3596,30.377,30.3596,30.3654,27395.3553
2014-09-11 15:05:00,52.16,52.17,52.12,52.13,32262.550410235017,30.3596,30.3654,30.3363,30.3421,32262.5504
2014-09-11 15:10:00,52.13,52.16,52.11,52.13,50201.640940063975,30.3421,30.3596,30.3305,30.3421,50201.6409
2014-09-11 15:15:00,52.13,52.16,52.13,52.15,14740.648032262552,30.3421,30.3596,30.3421,30.3537,14740.648
2014-09-11 15:20:00,52.14,52.17,52.14,52.15,23779.724655819777,30.3479,30.3654,30.3479,30.3537,23779.7247
2014-09-11 15:25:00,52.15,52.16,52.11,52.13,23501.599221248784,30.3537,30.3596,30.3305,30.3421,23501.5992
2014-09-11 15:30:00,52.13,52.14,52.12,52.14,24614.100959532752,30.3421,30.3479,30.3363,30.3479,24614.101
2014-09-11 15:35:00,52.14,52.15,52.11,52.13,52426.64441663191,30.3479,30.3537,30.3305,30.3421,52426.6444
2014-09-11 15:40:00,52.13,52.19,52.13,52.19,41440.68975107774,30.3421,30.377,30.3421,30.377,41440.6898
2014-09-11 15:45:00,52.19,52.24,52.19,52.21,94979.8359059936,30.377,30.4061,30.377,30.3887,94979.8359
2014-09-11 15:50:00,52.21,52.24,52.2,52.2,68975.10777360591,30.3887,30.4061,30.3828,30.3828,68975.1078
2014-09-11 15:55:00,52.2,52.23,52.19,52.19,74398.55374774024,30.3828,30.4003,30.377,30.377,74398.5537
2014-09-12 09:30:00,52.01,52.08,51.9,52.0,141983.03434849117,30.2722,30.313,30.2082,30.2664,141983.0343
2014-09-12 09:35:00,52.0,52.02,51.93,51.94,44221.94409678766,30.2664,30.2781,30.2257,30.2315,44221.9441
2014-09-12 09:40:00,51.93,51.93,51.8,51.83,37825.05910165485,30.2257,30.2257,30.15,30.1675,37825.0591
2014-09-12 09:45:00,51.83,51.87,51.78,51.86,25031.28911138924,30.1675,30.1908,30.1384,30.1849,25031.2891
2014-09-12 09:50:00,51.86,51.86,51.78,51.79,31845.362258378533,30.1849,30.1849,30.1384,30.1442,31845.3623
2014-09-12 09:55:00,51.79,51.81,51.66,51.67,48950.07648449451,30.1442,30.1558,30.0685,30.0744,48950.0765
2014-09-12 10:00:00,51.67,51.73,51.59,51.59,22110.97204839383,30.0744,30.1093,30.0278,30.0278,22110.972
2014-09-12 10:05:00,51.58,51.58,51.42,51.49,163676.81824502852,30.022,30.022,29.9288,29.9696,163676.8182
2014-09-12 10:10:00,51.49,51.62,51.49,51.57,24057.85009039077,29.9696,30.0452,29.9696,30.0161,24057.8501
2014-09-12 10:15:00,51.56,51.7,51.56,51.63,23640.66193853428,30.0103,30.0918,30.0103,30.0511,23640.6619
2014-09-12 10:20:00,51.63,51.68,51.63,51.67,19329.71770268392,30.0511,30.0802,30.0511,30.0744,19329.7177
2014-09-12 10:25:00,51.67,51.68,51.63,51.67,21276.595744680853,30.0744,30.0802,30.0511,30.0744,21276.5957
2014-09-12 10:30:00,51.67,51.73,51.65,51.7,13489.08357669309,30.0744,30.1093,30.0627,30.0918,13489.0836
2014-09-12 10:35:00,51.7,51.72,51.66,51.67,10985.954665554164,30.0918,30.1035,30.0685,30.0744,10985.9547
2014-09-12 10:40:00,51.67,51.71,51.65,51.67,14184.397163120568,30.0744,30.0976,30.0627,30.0744,14184.3972
2014-09-12 10:45:00,51.67,51.69,51.5,51.57,83576.69308858296,30.0744,30.086,29.9754,30.0161,83576.6931
2014-09-12 10:50:00,51.59,51.62,51.58,51.62,16965.651508830484,30.0278,30.0452,30.022,30.0452,16965.6515
2014-09-12 10:55:00,51.62,51.66,51.6,51.66,11264.080100125157,30.0452,30.0685,30.0336,30.0685,11264.0801
2014-09-12 11:00:00,51.67,51.69,51.6,51.65,21832.84661382284,30.0744,30.086,30.0336,30.0627,21832.8466
2014-09-12 11:05:00,51.65,51.65,51.62,51.62,18356.27868168544,30.0627,30.0627,30.0452,30.0452,18356.2787
2014-09-12 11:10:00,51.62,51.62,51.53,51.55,39632.874426366296,30.0452,30.0452,29.9929,30.0045,39632.8744
2014-09-12 11:15:00,51.55,51.56,51.54,51.55,20303.156723682383,30.0045,30.0103,29.9987,30.0045,20303.1567
2014-09-12 11:20:00,51.55,51.56,51.53,51.55,27256.29258795717,30.0045,30.0103,29.9929,30.0045,27256.2926
2014-09-12 11:25:00,51.54,51.56,51.53,51.56,17104.71422611598,29.9987,30.0103,29.9929,30.0103,17104.7142
2014-09-12 11:30:00,51.55,51.57,51.48,51.57,52148.51898206092,30.0045,30.0161,29.9638,30.0161,52148.519
2014-09-12 11:35:00,51.57,51.61,51.5,51.59,23779.724655819777,30.0161,30.0394,29.9754,30.0278,23779.7247
2014-09-12 11:40:00,51.59,51.63,51.58,51.61,87470.44917257685,30.0278,30.0511,30.022,30.0394,87470.4492
2014-09-12 11:45:00,51.61,51.62,51.54,51.54,19885.96857182589,30.0394,30.0452,29.9987,29.9987,19885.9686
2014-09-12 11:50:00,51.55,51.55,51.45,51.51,31150.04867195105,30.0045,30.0045,29.9463,29.9812,31150.0487
2014-09-12 11:55:00,51.52,51.56,51.51,51.55,7926.574885273259,29.987,30.0103,29.9812,30.0045,7926.5749
2014-09-12 12:00:00,51.55,51.55,51.5,51.5,14323.459880406064,30.0045,30.0045,29.9754,29.9754,14323.4599
2014-09-12 12:05:00,51.51,51.52,51.49,51.49,10290.641079126686,29.9812,29.987,29.9696,29.9696,10290.6411
2014-09-12 12:10:00,51.51,51.52,51.45,51.48,44082.88137950216,29.9812,29.987,29.9463,29.9638,44082.8814
2014-09-12 12:15:00,51.49,51.55,51.49,51.53,11125.017382839662,29.9696,30.0045,29.9696,29.9929,11125.0174
2014-09-12 12:20:00,51.53,51.55,51.51,51.51,12654.707272980117,29.9929,30.0045,29.9812,29.9812,12654.7073
2014-09-12 12:25:00,51.5,51.54,51.5,51.53,11959.393686552636,29.9754,29.9987,29.9754,29.9929,11959.3937
2014-09-12 12:30:00,51.53,51.53,51.39,51.4,32957.8639966625,29.9929,29.9929,29.9114,29.9172,32957.864
2014-09-12 12:35:00,51.39,51.43,51.36,51.37,33792.24030037547,29.9114,29.9347,29.8939,29.8997,33792.2403
2014-09-12 12:40:00,51.38,51.45,51.38,51.44,12237.519121123629,29.9056,29.9463,29.9056,29.9405,12237.5191
2014-09-12 12:45:00,51.44,51.47,51.43,51.46,11264.080100125157,29.9405,29.9579,29.9347,29.9521,11264.0801
2014-09-12 12:50:00,51.46,51.46,51.4,51.4,13350.020859407594,29.9521,29.9521,29.9172,29.9172,13350.0209
2014-09-12 12:55:00,51.4,51.41,51.37,51.37,18495.341398970937,29.9172,29.923,29.8997,29.8997,18495.3414
2014-09-12 13:00:00,51.37,51.44,51.35,51.43,19885.96857182589,29.8997,29.9405,29.8881,29.9347,19885.9686
2014-09-12 13:05:00,51.43,51.43,51.38,51.42,15157.836184119038,29.9347,29.9347,29.9056,29.9288,15157.8362
2014-09-12 13:10:00,51.42,51.44,51.39,51.42,8900.01390627173,29.9288,29.9405,29.9114,29.9288,8900.0139
2014-09-12 13:15:00,51.42,51.43,51.34,51.35,12098.456403838132,29.9288,29.9347,29.8823,29.8881,12098.4564
2014-09-12 13:20:00,51.34,51.37,51.29,51.29,57015.71408705327,29.8823,29.8997,29.8532,29.8532,57015.7141
2014-09-12 13:25:00,51.3,51.37,51.3,51.36,13350.020859407594,29.859,29.8997,29.859,29.8939,13350.0209
2014-09-12 13:30:00,51.36,51.37,51.32,51.34,15575.024335975526,29.8939,29.8997,29.8706,29.8823,15575.0243
2014-09-12 13:35:00,51.34,51.37,51.33,51.35,28368.79432624113,29.8823,29.8997,29.8765,29.8881,28368.7943
2014-09-12 13:40:00,51.36,51.41,51.33,51.39,21693.78389653734,29.8939,29.923,29.8765,29.9114,21693.7839
2014-09-12 13:45:00,51.39,51.42,51.39,51.4,11681.268251981644,29.9114,29.9288,29.9114,29.9172,11681.2683
2014-09-12 13:50:00,51.41,51.42,51.4,51.4,10012.515644555697,29.923,29.9288,29.9172,29.9172,10012.5156
2014-09-12 13:55:00,51.4,51.42,51.37,51.41,17660.96509525796,29.9172,29.9288,29.8997,29.923,17660.9651
2014-09-12 14:00:00,51.4,51.41,51.38,51.39,17660.96509525796,29.9172,29.923,29.9056,29.9114,17660.9651
2014-09-12 14:05:00,51.38,51.41,51.37,51.4,19468.780419969407,29.9056,29.923,29.8997,29.9172,19468.7804
2014-09-12 14:10:00,51.41,51.44,51.39,51.41,14879.710749548049,29.923,29.9405,29.9114,29.923,14879.7107
2014-09-12 14:15:00,51.41,51.43,51.33,51.33,58962.59212905021,29.923,29.9347,29.8765,29.8765,58962.5921
2014-09-12 14:20:00,51.32,51.37,51.32,51.36,26560.979001529693,29.8706,29.8997,29.8706,29.8939,26560.979
2014-09-12 14:25:00,51.37,51.37,51.31,51.31,24892.22639410374,29.8997,29.8997,29.8648,29.8648,24892.2264
2014-09-12 14:30:00,51.31,51.34,51.3,51.34,21137.53302739536,29.8648,29.8823,29.859,29.8823,21137.533
2014-09-12 14:35:00,51.34,51.34,51.29,51.29,29203.17062995411,29.8823,29.8823,29.8532,29.8532,29203.1706
2014-09-12 14:40:00,51.29,51.3,51.25,51.27,48671.95104992352,29.8532,29.859,29.8299,29.8415,48671.951
2014-09-12 14:45:00,51.27,51.31,51.26,51.3,32818.801279377,29.8415,29.8648,29.8357,29.859,32818.8013
2014-09-12 14:50:00,51.3,51.31,51.27,51.3,40884.43888193576,29.859,29.8648,29.8415,29.859,40884.4389
2014-09-12 14:55:00,51.3,51.32,51.29,51.31,31289.111389236547,29.859,29.8706,29.8532,29.8648,31289.1114
2014-09-12 15:00:00,51.32,51.33,51.29,51.29,53400.083437630376,29.8706,29.8765,29.8532,29.8532,53400.0834
2014-09-12 15:05:00,51.3,51.34,51.3,51.33,27951.60617438465,29.859,29.8823,29.859,29.8765,27951.6062
2014-09-12 15:10:00,51.32,51.37,51.32,51.34,38798.49812265332,29.8706,29.8997,29.8706,29.8823,38798.4981
2014-09-12 15:15:00,51.34,51.37,51.33,51.37,40189.12529550828,29.8823,29.8997,29.8765,29.8997,40189.1253
2014-09-12 15:20:00,51.36,51.4,51.36,51.39,46029.7594214991,29.8939,29.9172,29.8939,29.9114,46029.7594
2014-09-12 15:25:00,51.39,51.41,51.37,51.39,55625.08691419831,29.9114,29.923,29.8997,29.9114,55625.0869
2014-09-12 15:30:00,51.39,51.45,51.39,51.45,49089.13920178001,29.9114,29.9463,29.9114,29.9463,49089.1392
2014-09-12 15:35:00,51.44,51.48,51.43,51.47,49784.45278820748,29.9405,29.9638,29.9347,29.9579,49784.4528
2014-09-12 15:40:00,51.47,51.48,51.42,51.43,83854.81852315395,29.9579,29.9638,29.9288,29.9347,83854.8185
2014-09-12 15:45:00,51.43,51.54,51.43,51.54,96231.40036156308,29.9347,29.9987,29.9347,29.9987,96231.4004
2014-09-12 15:50:00,51.54,51.55,51.49,51.49,121401.7521902378,29.9987,30.0045,29.9696,29.9696,121401.7522
2014-09-12 15:55:00,51.49,51.5,51.45,51.47,142261.15978306218,29.9696,29.9754,29.9463,29.9579,142261.1598
2014-09-15 09:30:00,51.34,51.75,51.34,51.6,86636.07286886386,29.8823,30.1209,29.8823,30.0336,86636.0729
2014-09-15 09:35:00,51.56,51.63,51.47,51.58,43665.69322764567,30.0103,30.0511,29.9579,30.022,43665.6932
2014-09-15 09:40:00,51.56,51.75,51.52,51.66,20025.03128911139,30.0103,30.1209,29.987,30.0685,20025.0313
2014-09-15 09:45:00,51.65,51.67,51.53,51.56,23918.78737310527,30.0627,30.0744,29.9929,30.0103,23918.7874
2014-09-15 09:50:00,51.57,51.62,51.37,51.43,51175.079961062445,30.0161,30.0452,29.8997,29.9347,51175.08
2014-09-15 09:55:00,51.45,51.52,51.4,51.41,19051.59226811292,29.9463,29.987,29.9172,29.923,19051.5923
2014-09-15 10:00:00,51.41,51.47,51.36,51.47,28646.91976081213,29.923,29.9579,29.8939,29.9579,28646.9198
2014-09-15 10:05:00,51.47,51.54,51.47,51.53,26560.979001529693,29.9579,29.9987,29.9579,29.9929,26560.979
2014-09-15 10:10:00,51.52,51.56,51.5,51.56,23084.4110693923,29.987,30.0103,29.9754,30.0103,23084.4111
2014-09-15 10:15:00,51.53,51.62,51.52,51.61,83159.50493672647,29.9929,30.0452,29.987,30.0394,83159.5049
2014-09-15 10:20:00,51.62,51.67,51.57,51.61,40467.25073007927,30.0452,30.0744,30.0161,30.0394,40467.2507
2014-09-15 10:25:00,51.62,51.67,51.58,51.58,40467.25073007927,30.0452,30.0744,30.022,30.022,40467.2507
2014-09-15 10:30:00,51.59,51.6,51.45,51.45,55207.89876234182,30.0278,30.0336,29.9463,29.9463,55207.8988
2014-09-15 10:35:00,51.44,51.52,51.42,51.5,34904.74203865944,29.9405,29.987,29.9288,29.9754,34904.742
2014-09-15 10:40:00,51.5,51.55,51.46,51.51,14184.397163120568,29.9754,30.0045,29.9521,29.9812,14184.3972
2014-09-15 10:45:00,51.49,51.52,51.44,51.52,14323.459880406064,29.9696,29.987,29.9405,29.987,14323.4599
2014-09-15 10:50:00,51.52,51.57,51.5,51.57,17521.902377972467,29.987,30.0161,29.9754,30.0161,17521.9024
2014-09-15 10:55:00,51.57,51.61,51.54,51.57,33096.92671394799,30.0161,30.0394,29.9987,30.0161,33096.9267
2014-09-15 11:00:00,51.57,51.6,51.54,51.57,16131.275205117508,30.0161,30.0336,29.9987,30.0161,16131.2752
2014-09-15 11:05:00,51.6,51.62,51.57,51.61,11542.20553469615,30.0336,30.0452,30.0161,30.0394,11542.2055
2014-09-15 11:10:00,51.61,51.65,51.6,51.62,11264.080100125157,30.0394,30.0627,30.0336,30.0452,11264.0801
2014-09-15 11:15:00,51.62,51.63,51.54,51.57,11681.268251981644,30.0452,30.0511,29.9987,30.0161,11681.2683
2014-09-15 11:20:00,51.57,51.58,51.54,51.57,11125.017382839662,30.0161,30.022,29.9987,30.0161,11125.0174
2014-09-15 11:25:00,51.57,51.59,51.49,51.49,19329.71770268392,30.0161,30.0278,29.9696,29.9696,19329.7177
2014-09-15 11:30:00,51.49,51.59,51.49,51.52,56737.58865248227,29.9696,30.0278,29.9696,29.987,56737.5887
2014-09-15 11:35:00,51.52,51.56,51.51,51.55,18495.341398970937,29.987,30.0103,29.9812,30.0045,18495.3414
2014-09-15 11:40:00,51.55,51.56,51.51,51.51,17800.02781254346,30.0045,30.0103,29.9812,29.9812,17800.0278
2014-09-15 11:45:00,51.51,51.56,51.5,51.56,9317.202058128216,29.9812,30.0103,29.9754,30.0103,9317.2021
2014-09-15 11:50:00,51.56,51.57,51.52,51.56,10985.954665554164,30.0103,30.0161,29.987,30.0103,10985.9547
2014-09-15 11:55:00,51.56,51.57,51.51,51.54,24753.163676818247,30.0103,30.0161,29.9812,29.9987,24753.1637
2014-09-15 12:00:00,51.55,51.57,51.51,51.52,10290.641079126686,30.0045,30.0161,29.9812,29.987,10290.6411
2014-09-15 12:05:00,51.52,51.57,51.52,51.57,8482.825754415242,29.987,30.0161,29.987,30.0161,8482.8258
2014-09-15 12:10:00,51.55,51.56,51.54,51.54,11403.142817410651,30.0045,30.0103,29.9987,29.9987,11403.1428
2014-09-15 12:15:00,51.55,51.56,51.47,51.49,43804.75594493117,30.0045,30.0103,29.9579,29.9696,43804.7559
2014-09-15 12:20:00,51.48,51.49,51.46,51.49,29759.421499096094,29.9638,29.9696,29.9521,29.9696,29759.4215
2014-09-15 12:25:00,51.49,51.51,51.47,51.5,36156.3064942289,29.9696,29.9812,29.9579,29.9754,36156.3065
2014-09-15 12:30:00,51.5,51.52,51.49,51.49,11542.20553469615,29.9754,29.987,29.9696,29.9696,11542.2055
2014-09-15 12:35:00,51.49,51.56,51.48,51.49,38520.37268808233,29.9696,30.0103,29.9638,29.9696,38520.3727
2014-09-15 12:40:00,51.51,51.55,51.5,51.54,12376.581838409124,29.9812,30.0045,29.9754,29.9987,12376.5818
2014-09-15 12:45:00,51.54,51.57,51.52,51.57,13767.209011264082,29.9987,30.0161,29.987,30.0161,13767.209
2014-09-15 12:50:00,51.56,51.57,51.56,51.57,6118.7595605618135,30.0103,30.0161,30.0103,30.0161,6118.7596
2014-09-15 12:55:00,51.57,51.58,51.55,51.55,9039.076623557225,30.0161,30.022,30.0045,30.0045,9039.0766
2014-09-15 13:00:00,51.56,51.58,51.54,51.55,8204.70031984425,30.0103,30.022,29.9987,30.0045,8204.7003
2014-09-15 13:05:00,51.56,51.65,51.55,51.65,42970.37964121819,30.0103,30.0627,30.0045,30.0627,42970.3796
2014-09-15 13:10:00,51.65,51.65,51.56,51.61,17243.776943401477,30.0627,30.0627,30.0103,30.0394,17243.7769
2014-09-15 13:15:00,51.62,51.63,51.58,51.61,18773.46683354193,30.0452,30.0511,30.022,30.0394,18773.4668
2014-09-15 13:20:00,51.61,51.62,51.56,51.57,13628.146293978583,30.0394,30.0452,30.0103,30.0161,13628.1463
2014-09-15 13:25:00,51.58,51.6,51.55,51.55,20859.40759282437,30.022,30.0336,30.0045,30.0045,20859.4076
2014-09-15 13:30:00,51.55,51.57,51.54,51.56,15157.836184119038,30.0045,30.0161,29.9987,30.0103,15157.8362
2014-09-15 13:35:00,51.57,51.57,51.53,51.55,11403.142817410651,30.0161,30.0161,29.9929,30.0045,11403.1428
2014-09-15 13:40:00,51.55,51.6,51.54,51.56,29759.421499096094,30.0045,30.0336,29.9987,30.0103,29759.4215
2014-09-15 13:45:00,51.56,51.57,51.54,51.54,10985.954665554164,30.0103,30.0161,29.9987,29.9987,10985.9547
2014-09-15 13:50:00,51.53,51.53,51.5,51.5,16965.651508830484,29.9929,29.9929,29.9754,29.9754,16965.6515
2014-09-15 13:55:00,51.5,51.52,51.49,51.52,6118.7595605618135,29.9754,29.987,29.9696,29.987,6118.7596
2014-09-15 14:00:00,51.53,51.55,51.52,51.55,7092.198581560284,29.9929,30.0045,29.987,30.0045,7092.1986
2014-09-15 14:05:00,51.54,51.57,51.52,51.57,13210.958142122096,29.9987,30.0161,29.987,30.0161,13210.9581
2014-09-15 14:10:00,51.57,51.57,51.55,51.55,9317.202058128216,30.0161,30.0161,30.0045,30.0045,9317.2021
2014-09-15 14:15:00,51.55,51.55,51.52,51.53,11959.393686552636,30.0045,30.0045,29.987,29.9929,11959.3937
2014-09-15 14:20:00,51.54,51.55,51.52,51.54,19329.71770268392,29.9987,30.0045,29.987,29.9987,19329.7177
2014-09-15 14:25:00,51.54,51.62,51.54,51.62,20303.156723682383,29.9987,30.0452,29.9987,30.0452,20303.1567
2014-09-15 14:30:00,51.62,51.63,51.58,51.62,20581.28215825337,30.0452,30.0511,30.022,30.0452,20581.2822
2014-09-15 14:35:00,51.62,51.64,51.61,51.64,18217.215964399948,30.0452,30.0569,30.0394,30.0569,18217.216
2014-09-15 14:40:00,51.63,51.64,51.58,51.62,13628.146293978583,30.0511,30.0569,30.022,30.0452,13628.1463
2014-09-15 14:45:00,51.62,51.62,51.55,51.55,72312.6129884578,30.0452,30.0452,30.0045,30.0045,72312.613
2014-09-15 14:50:00,51.55,51.61,51.55,51.57,30315.67236823808,30.0045,30.0394,30.0045,30.0161,30315.6724
2014-09-15 14:55:00,51.57,51.6,51.57,51.59,19051.59226811292,30.0161,30.0336,30.0161,30.0278,19051.5923
2014-09-15 15:00:00,51.6,51.6,51.57,51.59,23918.78737310527,30.0336,30.0336,30.0161,30.0278,23918.7874
2014-09-15 15:05:00,51.6,51.62,51.57,51.6,24335.97552496176,30.0336,30.0452,30.0161,30.0336,24335.9755
2014-09-15 15:10:00,51.6,51.6,51.56,51.57,14045.334445835071,30.0336,30.0336,30.0103,30.0161,14045.3344
2014-09-15 15:15:00,51.57,51.62,51.57,51.6,27117.22987067168,30.0161,30.0452,30.0161,30.0336,27117.2299
2014-09-15 15:20:00,51.61,51.62,51.6,51.6,19190.65498539841,30.0394,30.0452,30.0336,30.0336,19190.655
2014-09-15 15:25:00,51.6,51.63,51.6,51.61,16131.275205117508,30.0336,30.0511,30.0336,30.0394,16131.2752
2014-09-15 15:30:00,51.62,51.64,51.6,51.62,27534.418022528163,30.0452,30.0569,30.0336,30.0452,27534.418
2014-09-15 15:35:00,51.62,51.63,51.59,51.62,60909.47017104715,30.0452,30.0511,30.0278,30.0452,60909.4702
2014-09-15 15:40:00,51.61,51.62,51.55,51.57,36434.431928799895,30.0394,30.0452,30.0045,30.0161,36434.4319
2014-09-15 15:45:00,51.57,51.59,51.54,51.58,40606.313447364766,30.0161,30.0278,29.9987,30.022,40606.3134
2014-09-15 15:50:00,51.57,51.58,51.55,51.57,73007.92657488528,30.0161,30.022,30.0045,30.0161,73007.9266
2014-09-15 15:55:00,51.57,51.61,51.57,51.58,130579.89153108052,30.0161,30.0394,30.0161,30.022,130579.8915
2014-09-16 09:30:00,51.74,51.76,51.47,51.54,68696.9823390349,30.1151,30.1267,29.9579,29.9987,68696.9823
2014-09-16 09:35:00,51.54,51.6,51.44,51.56,25031.28911138924,29.9987,30.0336,29.9405,30.0103,25031.2891
2014-09-16 09:40:00,51.57,51.57,51.49,51.55,17939.090529828954,30.0161,30.0161,29.9696,30.0045,17939.0905
2014-09-16 09:45:00,51.55,51.58,51.47,51.51,43109.442358503686,30.0045,30.022,29.9579,29.9812,43109.4424
2014-09-16 09:50:00,51.51,51.67,51.5,51.65,49645.39007092199,29.9812,30.0744,29.9754,30.0627,49645.3901
2014-09-16 09:55:00,51.65,51.7,51.63,51.65,15435.961618690031,30.0627,30.0918,30.0511,30.0627,15435.9616
2014-09-16 10:00:00,51.66,51.69,51.63,51.65,23084.4110693923,30.0685,30.086,30.0511,30.0627,23084.4111
2014-09-16 10:05:00,51.65,51.65,51.6,51.62,9178.13934084272,30.0627,30.0627,30.0336,30.0452,9178.1393
2014-09-16 10:10:00,51.62,51.72,51.62,51.71,12237.519121123629,30.0452,30.1035,30.0452,30.0976,12237.5191
2014-09-16 10:15:00,51.73,51.75,51.7,51.72,11125.017382839662,30.1093,30.1209,30.0918,30.1035,11125.0174
2014-09-16 10:20:00,51.72,51.72,51.65,51.72,21971.90933110833,30.1035,30.1035,30.0627,30.1035,21971.9093
2014-09-16 10:25:00,51.73,51.74,51.69,51.7,9456.264775413712,30.1093,30.1151,30.086,30.0918,9456.2648
2014-09-16 10:30:00,51.7,51.75,51.67,51.69,18356.27868168544,30.0918,30.1209,30.0744,30.086,18356.2787
2014-09-16 10:35:00,51.69,51.7,51.65,51.67,15296.898901404536,30.086,30.0918,30.0627,30.0744,15296.8989
2014-09-16 10:40:00,51.66,51.68,51.66,51.67,10429.703796412185,30.0685,30.0802,30.0685,30.0744,10429.7038
2014-09-16 10:45:00,51.67,51.7,51.65,51.7,7231.26129884578,30.0744,30.0918,30.0627,30.0918,7231.2613
2014-09-16 10:50:00,51.7,51.74,51.69,51.7,23084.4110693923,30.0918,30.1151,30.086,30.0918,23084.4111
2014-09-16 10:55:00,51.7,51.7,51.65,51.65,12654.707272980117,30.0918,30.0918,30.0627,30.0627,12654.7073
2014-09-16 11:00:00,51.65,51.66,51.64,51.65,7509.386733416772,30.0627,30.0685,30.0569,30.0627,7509.3867
2014-09-16 11:05:00,51.67,51.7,51.67,51.68,13350.020859407594,30.0744,30.0918,30.0744,30.0802,13350.0209
2014-09-16 11:10:00,51.67,51.71,51.66,51.71,13350.020859407594,30.0744,30.0976,30.0685,30.0976,13350.0209
2014-09-16 11:15:00,51.72,51.73,51.7,51.7,12932.832707551106,30.1035,30.1093,30.0918,30.0918,12932.8327
2014-09-16 11:20:00,51.72,51.78,51.7,51.77,38103.18453622584,30.1035,30.1384,30.0918,30.1326,38103.1845
2014-09-16 11:25:00,51.76,51.78,51.75,51.78,48950.07648449451,30.1267,30.1384,30.1209,30.1384,48950.0765
2014-09-16 11:30:00,51.78,51.79,51.75,51.77,62300.0973439021,30.1384,30.1442,30.1209,30.1326,62300.0973
2014-09-16 11:35:00,51.76,51.82,51.76,51.78,26421.916284244195,30.1267,30.1617,30.1267,30.1384,26421.9163
2014-09-16 11:40:00,51.77,51.78,51.75,51.78,39354.748991795306,30.1326,30.1384,30.1209,30.1384,39354.749
2014-09-16 11:45:00,51.76,51.83,51.74,51.83,46586.01029064108,30.1267,30.1675,30.1151,30.1675,46586.0103
2014-09-16 11:50:00,51.83,51.93,51.83,51.91,27812.54345709916,30.1675,30.2257,30.1675,30.214,27812.5435
2014-09-16 11:55:00,51.91,51.92,51.85,51.86,36851.62008065638,30.214,30.2199,30.1791,30.1849,36851.6201
2014-09-16 12:00:00,51.88,51.89,51.83,51.85,19468.780419969407,30.1966,30.2024,30.1675,30.1791,19468.7804
2014-09-16 12:05:00,51.87,51.88,51.82,51.83,18495.341398970937,30.1908,30.1966,30.1617,30.1675,18495.3414
2014-09-16 12:10:00,51.84,51.89,51.84,51.87,28646.91976081213,30.1733,30.2024,30.1733,30.1908,28646.9198
2014-09-16 12:15:00,51.88,51.89,51.87,51.88,19468.780419969407,30.1966,30.2024,30.1908,30.1966,19468.7804
2014-09-16 12:20:00,51.87,51.91,51.87,51.91,26978.16715338618,30.1908,30.214,30.1908,30.214,26978.1672
2014-09-16 12:25:00,51.9,51.96,51.9,51.95,20303.156723682383,30.2082,30.2431,30.2082,30.2373,20303.1567
2014-09-16 12:30:00,51.95,51.98,51.95,51.95,27256.29258795717,30.2373,30.2548,30.2373,30.2373,27256.2926
2014-09-16 12:35:00,51.95,51.97,51.94,51.96,18356.27868168544,30.2373,30.249,30.2315,30.2431,18356.2787
2014-09-16 12:40:00,51.96,51.96,51.92,51.93,15714.087053261022,30.2431,30.2431,30.2199,30.2257,15714.0871
2014-09-16 12:45:00,51.93,51.95,51.88,51.9,47698.51202892505,30.2257,30.2373,30.1966,30.2082,47698.512
2014-09-16 12:50:00,51.9,51.9,51.85,51.88,36156.3064942289,30.2082,30.2082,30.1791,30.1966,36156.3065
2014-09-16 12:55:00,51.88,51.91,51.87,51.88,14323.459880406064,30.1966,30.214,30.1908,30.1966,14323.4599
2014-09-16 13:00:00,51.88,51.9,51.85,51.86,30176.60965095258,30.1966,30.2082,30.1791,30.1849,30176.6097
2014-09-16 13:05:00,51.87,51.89,51.85,51.86,24335.97552496176,30.1908,30.2024,30.1791,30.1849,24335.9755
2014-09-16 13:10:00,51.87,51.88,51.84,51.87,44082.88137950216,30.1908,30.1966,30.1733,30.1908,44082.8814
2014-09-16 13:15:00,51.87,51.93,51.84,51.91,28646.91976081213,30.1908,30.2257,30.1733,30.214,28646.9198
2014-09-16 13:20:00,51.92,51.94,51.91,51.91,9178.13934084272,30.2199,30.2315,30.214,30.214,9178.1393
2014-09-16 13:25:00,51.92,51.94,51.9,51.92,15992.212487832014,30.2199,30.2315,30.2082,30.2199,15992.2125
2014-09-16 13:30:00,51.93,51.93,51.9,51.93,22528.16020025032,30.2257,30.2257,30.2082,30.2257,22528.1602
2014-09-16 13:35:00,51.93,51.99,51.93,51.97,23640.66193853428,30.2257,30.2606,30.2257,30.249,23640.6619
2014-09-16 13:40:00,51.98,51.98,51.95,51.95,19329.71770268392,30.2548,30.2548,30.2373,30.2373,19329.7177
2014-09-16 13:45:00,51.95,51.95,51.9,51.9,9317.202058128216,30.2373,30.2373,30.2082,30.2082,9317.2021
2014-09-16 13:50:00,51.9,51.94,51.9,51.94,12932.832707551106,30.2082,30.2315,30.2082,30.2315,12932.8327
2014-09-16 13:55:00,51.93,51.93,51.9,51.93,10568.76651369768,30.2257,30.2257,30.2082,30.2257,10568.7665
2014-09-16 14:00:00,51.93,51.93,51.89,51.89,9039.076623557225,30.2257,30.2257,30.2024,30.2024,9039.0766
2014-09-16 14:05:00,51.89,51.92,51.88,51.9,11681.268251981644,30.2024,30.2199,30.1966,30.2082,11681.2683
2014-09-16 14:10:00,51.91,51.93,51.9,51.91,14601.585314977056,30.214,30.2257,30.2082,30.214,14601.5853
2014-09-16 14:15:00,51.91,51.93,51.85,51.85,19329.71770268392,30.214,30.2257,30.1791,30.1791,19329.7177
2014-09-16 14:20:00,51.85,51.88,51.85,51.87,29898.484216381592,30.1791,30.1966,30.1791,30.1908,29898.4842
2014-09-16 14:25:00,51.87,51.91,51.86,51.88,36990.682797941874,30.1908,30.214,30.1849,30.1966,36990.6828
2014-09-16 14:30:00,51.87,51.91,51.87,51.9,28090.668891670142,30.1908,30.214,30.1908,30.2082,28090.6689
2014-09-16 14:35:00,51.89,51.9,51.85,51.85,13350.020859407594,30.2024,30.2082,30.1791,30.1791,13350.0209
2014-09-16 14:40:00,51.85,51.85,51.81,51.81,15853.149770546515,30.1791,30.1791,30.1558,30.1558,15853.1498
2014-09-16 14:45:00,51.82,51.85,51.81,51.83,15018.773466833543,30.1617,30.1791,30.1558,30.1675,15018.7735
2014-09-16 14:50:00,51.83,51.83,51.78,51.79,19468.780419969407,30.1675,30.1675,30.1384,30.1442,19468.7804
2014-09-16 14:55:00,51.78,51.8,51.76,51.8,23640.66193853428,30.1384,30.15,30.1267,30.15,23640.6619
2014-09-16 15:00:00,51.8,51.85,51.8,51.85,29203.17062995411,30.15,30.1791,30.15,30.1791,29203.1706
2014-09-16 15:05:00,51.84,51.88,51.84,51.85,22389.09748296482,30.1733,30.1966,30.1733,30.1791,22389.0975
2014-09-16 15:10:00,51.85,51.85,51.8,51.8,11820.33096926714,30.1791,30.1791,30.15,30.15,11820.331
2014-09-16 15:15:00,51.8,51.81,51.79,51.8,24335.97552496176,30.15,30.1558,30.1442,30.15,24335.9755
2014-09-16 15:20:00,51.8,51.8,51.76,51.78,29620.3587818106,30.15,30.15,30.1267,30.1384,29620.3588
2014-09-16 15:25:00,51.79,51.79,51.73,51.74,20720.34487553887,30.1442,30.1442,30.1093,30.1151,20720.3449
2014-09-16 15:30:00,51.75,51.75,51.72,51.72,43804.75594493117,30.1209,30.1209,30.1035,30.1035,43804.7559
2014-09-16 15:35:00,51.72,51.78,51.72,51.78,54790.71061048533,30.1035,30.1384,30.1035,30.1384,54790.7106
2014-09-16 15:40:00,51.78,51.8,51.76,51.8,38242.24725351133,30.1384,30.15,30.1267,30.15,38242.2473
2014-09-16 15:45:00,51.79,51.83,51.79,51.81,65359.47712418301,30.1442,30.1675,30.1442,30.1558,65359.4771
2014-09-16 15:50:00,51.82,51.82,51.78,51.78,95675.14949242109,30.1617,30.1617,30.1384,30.1384,95675.1495
2014-09-16 15:55:00,51.79,51.8,51.75,51.77,175775.27464886665,30.1442,30.15,30.1209,30.1326,175775.2746
2014-09-17 09:30:00,51.92,51.98,51.67,51.78,86914.19830343485,30.2199,30.2548,30.0744,30.1384,86914.1983
2014-09-17 09:35:00,51.78,51.83,51.69,51.78,13628.146293978583,30.1384,30.1675,30.086,30.1384,13628.1463
2014-09-17 09:40:00,51.78,51.9,51.78,51.9,14879.710749548049,30.1384,30.2082,30.1384,30.2082,14879.7107
2014-09-17 09:45:00,51.9,51.99,51.88,51.98,15435.961618690031,30.2082,30.2606,30.1966,30.2548,15435.9616
2014-09-17 09:50:00,52.0,52.06,51.98,52.03,11264.080100125157,30.2664,30.3014,30.2548,30.2839,11264.0801
2014-09-17 09:55:00,52.06,52.1,51.98,51.98,40050.06257822278,30.3014,30.3246,30.2548,30.2548,40050.0626
2014-09-17 10:00:00,51.98,52.03,51.93,51.97,31428.174106522045,30.2548,30.2839,30.2257,30.249,31428.1741
2014-09-17 10:05:00,51.98,52.08,51.98,52.07,11403.142817410651,30.2548,30.313,30.2548,30.3072,11403.1428
2014-09-17 10:10:00,52.07,52.08,51.97,51.98,21415.658461966348,30.3072,30.313,30.249,30.2548,21415.6585
2014-09-17 10:15:00,51.98,52.05,51.98,52.02,21137.53302739536,30.2548,30.2955,30.2548,30.2781,21137.533
2014-09-17 10:20:00,52.02,52.08,52.02,52.04,38242.24725351133,30.2781,30.313,30.2781,30.2897,38242.2473
2014-09-17 10:25:00,52.05,52.13,52.05,52.13,20164.09400639689,30.2955,30.3421,30.2955,30.3421,20164.094
2014-09-17 10:30:00,52.13,52.13,52.08,52.09,23084.4110693923,30.3421,30.3421,30.313,30.3188,23084.4111
2014-09-17 10:35:00,52.09,52.14,52.07,52.1,34626.61660408845,30.3188,30.3479,30.3072,30.3246,34626.6166
2014-09-17 10:40:00,52.11,52.12,52.01,52.01,50618.82909192046,30.3305,30.3363,30.2722,30.2722,50618.8291
2014-09-17 10:45:00,52.01,52.03,51.98,51.98,32123.48769294952,30.2722,30.2839,30.2548,30.2548,32123.4877
2014-09-17 10:50:00,51.99,52.02,51.95,52.01,17939.090529828954,30.2606,30.2781,30.2373,30.2722,17939.0905
2014-09-17 10:55:00,52.0,52.06,51.98,52.01,52009.45626477542,30.2664,30.3014,30.2548,30.2722,52009.4563
2014-09-17 11:00:00,52.01,52.01,51.96,51.98,33931.30301766097,30.2722,30.2722,30.2431,30.2548,33931.303
2014-09-17 11:05:00,51.98,52.06,51.98,52.06,17104.71422611598,30.2548,30.3014,30.2548,30.3014,17104.7142
2014-09-17 11:10:00,52.06,52.08,51.96,51.98,52287.58169934641,30.3014,30.313,30.2431,30.2548,52287.5817
2014-09-17 11:15:00,51.99,52.0,51.9,51.92,29064.107912668616,30.2606,30.2664,30.2082,30.2199,29064.1079
2014-09-17 11:20:00,51.92,51.93,51.91,51.92,12793.769990265611,30.2199,30.2257,30.214,30.2199,12793.77
2014-09-17 11:25:00,51.92,51.93,51.91,51.92,16131.275205117508,30.2199,30.2257,30.214,30.2199,16131.2752
2014-09-17 11:30:00,51.92,51.93,51.83,51.83,30315.67236823808,30.2199,30.2257,30.1675,30.1675,30315.6724
2014-09-17 11:35:00,51.87,51.99,51.87,51.99,12376.581838409124,30.1908,30.2606,30.1908,30.2606,12376.5818
2014-09-17 11:40:00,52.0,52.03,51.99,52.02,19329.71770268392,30.2664,30.2839,30.2606,30.2781,19329.7177
2014-09-17 11:45:00,52.01,52.01,51.98,51.99,14601.585314977056,30.2722,30.2722,30.2548,30.2606,14601.5853
2014-09-17 11:50:00,51.98,52.01,51.98,52.01,16965.651508830484,30.2548,30.2722,30.2548,30.2722,16965.6515
2014-09-17 11:55:00,52.01,52.03,52.01,52.02,15157.836184119038,30.2722,30.2839,30.2722,30.2781,15157.8362
2014-09-17 12:00:00,52.02,52.02,52.0,52.01,15018.773466833543,30.2781,30.2781,30.2664,30.2722,15018.7735
2014-09-17 12:05:00,52.01,52.03,51.98,51.98,22250.034765679324,30.2722,30.2839,30.2548,30.2548,22250.0348
2014-09-17 12:10:00,51.98,51.98,51.96,51.97,6118.7595605618135,30.2548,30.2548,30.2431,30.249,6118.7596
2014-09-17 12:15:00,51.96,51.96,51.92,51.94,12376.581838409124,30.2431,30.2431,30.2199,30.2315,12376.5818
2014-09-17 12:20:00,51.95,51.95,51.91,51.92,7787.512167987763,30.2373,30.2373,30.214,30.2199,7787.5122
2014-09-17 12:25:00,51.92,51.93,51.92,51.93,12515.64455569462,30.2199,30.2257,30.2199,30.2257,12515.6446
2014-09-17 12:30:00,51.93,51.96,51.93,51.96,18773.46683354193,30.2257,30.2431,30.2257,30.2431,18773.4668
2014-09-17 12:35:00,51.95,51.99,51.95,51.99,7509.386733416772,30.2373,30.2606,30.2373,30.2606,7509.3867
2014-09-17 12:40:00,51.99,52.01,51.98,51.99,20164.09400639689,30.2606,30.2722,30.2548,30.2606,20164.094
2014-09-17 12:45:00,51.99,52.01,51.98,52.01,8343.763037129745,30.2606,30.2722,30.2548,30.2722,8343.763
2014-09-17 12:50:00,52.0,52.0,51.98,51.99,10568.76651369768,30.2664,30.2664,30.2548,30.2606,10568.7665
2014-09-17 12:55:00,51.99,52.03,51.98,52.02,9734.390209984704,30.2606,30.2839,30.2548,30.2781,9734.3902
2014-09-17 13:00:00,52.01,52.04,52.01,52.04,10151.578361841192,30.2722,30.2897,30.2722,30.2897,10151.5784
2014-09-17 13:05:00,52.04,52.05,52.01,52.01,15714.087053261022,30.2897,30.2955,30.2722,30.2722,15714.0871
2014-09-17 13:10:00,52.01,52.02,51.99,52.02,8343.763037129745,30.2722,30.2781,30.2606,30.2781,8343.763
2014-09-17 13:15:00,52.02,52.02,51.95,51.97,14323.459880406064,30.2781,30.2781,30.2373,30.249,14323.4599
2014-09-17 13:20:00,51.96,51.98,51.94,51.94,17660.96509525796,30.2431,30.2548,30.2315,30.2315,17660.9651
2014-09-17 13:25:00,51.94,51.94,51.89,51.89,21276.595744680853,30.2315,30.2315,30.2024,30.2024,21276.5957
2014-09-17 13:30:00,51.88,51.93,51.88,51.93,10846.89194826867,30.1966,30.2257,30.1966,30.2257,10846.8919
2014-09-17 13:35:00,51.92,51.94,51.92,51.93,28368.79432624113,30.2199,30.2315,30.2199,30.2257,28368.7943
2014-09-17 13:40:00,51.92,51.95,51.91,51.95,43109.442358503686,30.2199,30.2373,30.214,30.2373,43109.4424
2014-09-17 13:45:00,51.95,51.99,51.95,51.98,40884.43888193576,30.2373,30.2606,30.2373,30.2548,40884.4389
2014-09-17 13:50:00,51.98,52.04,51.98,52.03,20303.156723682383,30.2548,30.2897,30.2548,30.2839,20303.1567
2014-09-17 13:55:00,52.03,52.05,52.02,52.04,34348.49116951745,30.2839,30.2955,30.2781,30.2897,34348.4912
2014-09-17 14:00:00,52.05,52.19,51.78,51.85,96787.65123070506,30.2955,30.377,30.1384,30.1791,96787.6512
2014-09-17 14:05:00,51.85,52.0,51.85,51.97,47837.57474621054,30.1791,30.2664,30.1791,30.249,47837.5747
2014-09-17 14:10:00,51.98,52.17,51.98,52.12,41162.564316506745,30.2548,30.3654,30.2548,30.3363,41162.5643
2014-09-17 14:15:00,52.11,52.14,52.08,52.14,15157.836184119038,30.3305,30.3479,30.313,30.3479,15157.8362
2014-09-17 14:20:00,52.13,52.23,52.13,52.23,22806.285634821303,30.3421,30.4003,30.3421,30.4003,22806.2856
2014-09-17 14:25:00,52.21,52.25,52.2,52.24,43804.75594493117,30.3887,30.4119,30.3828,30.4061,43804.7559
2014-09-17 14:30:00,52.24,52.27,52.2,52.25,37407.870949798365,30.4061,30.4236,30.3828,30.4119,37407.8709
2014-09-17 14:35:00,52.24,52.25,52.19,52.21,24892.22639410374,30.4061,30.4119,30.377,30.3887,24892.2264
2014-09-17 14:40:00,52.21,52.26,52.17,52.19,29898.484216381592,30.3887,30.4178,30.3654,30.377,29898.4842
2014-09-17 14:45:00,52.19,52.22,52.15,52.21,31150.04867195105,30.377,30.3945,30.3537,30.3887,31150.0487
2014-09-17 14:50:00,52.22,52.28,52.19,52.27,20164.09400639689,30.3945,30.4294,30.377,30.4236,20164.094
2014-09-17 14:55:00,52.28,52.34,52.24,52.31,33235.98943123349,30.4294,30.4643,30.4061,30.4469,33235.9894
2014-09-17 15:00:00,52.31,52.4,52.29,52.36,87053.26102072035,30.4469,30.4992,30.4352,30.476,87053.261
2014-09-17 15:05:00,52.36,52.39,52.36,52.36,33931.30301766097,30.476,30.4934,30.476,30.476,33931.303
2014-09-17 15:10:00,52.36,52.37,52.34,52.37,28229.73160895564,30.476,30.4818,30.4643,30.4818,28229.7316
2014-09-17 15:15:00,52.37,52.39,52.31,52.31,41996.94062021972,30.4818,30.4934,30.4469,30.4469,41996.9406
2014-09-17 15:20:00,52.31,52.32,52.15,52.18,53956.33430677236,30.4469,30.4527,30.3537,30.3712,53956.3343
2014-09-17 15:25:00,52.16,52.19,52.13,52.18,48254.76289806704,30.3596,30.377,30.3421,30.3712,48254.7629
2014-09-17 15:30:00,52.17,52.19,52.11,52.12,61326.65832290363,30.3654,30.377,30.3305,30.3363,61326.6583
2014-09-17 15:35:00,52.13,52.15,52.05,52.08,75928.24363788069,30.3421,30.3537,30.2955,30.313,75928.2436
2014-09-17 15:40:00,52.07,52.12,52.07,52.11,111250.1738283966,30.3072,30.3363,30.3072,30.3305,111250.1738
2014-09-17 15:45:00,52.11,52.11,52.02,52.08,145876.79043248505,30.3305,30.3305,30.2781,30.313,145876.7904
2014-09-17 15:50:00,52.08,52.13,52.08,52.08,103462.66166040883,30.313,30.3421,30.313,30.313,103462.6617
2014-09-17 15:55:00,52.08,52.08,51.99,52.07,212487.8320122376,30.313,30.313,30.2606,30.3072,212487.832
2014-09-18 09:30:00,52.32,52.34,52.11,52.12,53121.958003059386,30.4527,30.4643,30.3305,30.3363,53121.958
2014-09-18 09:35:00,52.15,52.17,52.01,52.07,85384.5084132944,30.3537,30.3654,30.2722,30.3072,85384.5084
2014-09-18 09:40:00,52.05,52.06,51.98,51.98,6118.7595605618135,30.2955,30.3014,30.2548,30.2548,6118.7596
2014-09-18 09:45:00,52.02,52.11,52.01,52.11,10846.89194826867,30.2781,30.3305,30.2722,30.3305,10846.8919
2014-09-18 09:50:00,52.12,52.19,52.11,52.19,13350.020859407594,30.3363,30.377,30.3305,30.377,13350.0209
2014-09-18 09:55:00,52.21,52.23,52.11,52.15,9873.4529272702,30.3887,30.4003,30.3305,30.3537,9873.4529
2014-09-18 10:00:00,52.15,52.26,52.15,52.26,34348.49116951745,30.3537,30.4178,30.3537,30.4178,34348.4912
2014-09-18 10:05:00,52.26,52.28,52.21,52.28,13210.958142122096,30.4178,30.4294,30.3887,30.4294,13210.9581
2014-09-18 10:10:00,52.29,52.29,52.18,52.19,13350.020859407594,30.4352,30.4352,30.3712,30.377,13350.0209
2014-09-18 10:15:00,52.19,52.23,52.19,52.19,10846.89194826867,30.377,30.4003,30.377,30.377,10846.8919
2014-09-18 10:20:00,52.2,52.23,52.16,52.16,15018.773466833543,30.3828,30.4003,30.3596,30.3596,15018.7735
2014-09-18 10:25:00,52.16,52.19,52.11,52.15,18634.40411625643,30.3596,30.377,30.3305,30.3537,18634.4041
2014-09-18 10:30:00,52.15,52.28,52.15,52.27,28507.85704352664,30.3537,30.4294,30.3537,30.4236,28507.857
2014-09-18 10:35:00,52.27,52.31,52.26,52.31,11959.393686552636,30.4236,30.4469,30.4178,30.4469,11959.3937
2014-09-18 10:40:00,52.31,52.32,52.27,52.3,13071.895424836604,30.4469,30.4527,30.4236,30.441,13071.8954
2014-09-18 10:45:00,52.3,52.34,52.29,52.3,24057.85009039077,30.441,30.4643,30.4352,30.441,24057.8501
2014-09-18 10:50:00,52.3,52.36,52.3,52.32,21137.53302739536,30.441,30.476,30.441,30.4527,21137.533
2014-09-18 10:55:00,52.32,52.35,52.27,52.27,24196.912807676264,30.4527,30.4701,30.4236,30.4236,24196.9128
2014-09-18 11:00:00,52.27,52.31,52.27,52.31,11681.268251981644,30.4236,30.4469,30.4236,30.4469,11681.2683
2014-09-18 11:05:00,52.31,52.35,52.29,52.34,11820.33096926714,30.4469,30.4701,30.4352,30.4643,11820.331
2014-09-18 11:10:00,52.35,52.36,52.32,52.34,8900.01390627173,30.4701,30.476,30.4527,30.4643,8900.0139
2014-09-18 11:15:00,52.35,52.35,52.31,52.32,9178.13934084272,30.4701,30.4701,30.4469,30.4527,9178.1393
2014-09-18 11:20:00,52.31,52.34,52.3,52.34,19746.9058545404,30.4469,30.4643,30.441,30.4643,19746.9059
2014-09-18 11:25:00,52.33,52.34,52.29,52.29,16131.275205117508,30.4585,30.4643,30.4352,30.4352,16131.2752
2014-09-18 11:30:00,52.29,52.32,52.28,52.31,23362.53650396329,30.4352,30.4527,30.4294,30.4469,23362.5365
2014-09-18 11:35:00,52.31,52.32,52.29,52.31,12237.519121123629,30.4469,30.4527,30.4352,30.4469,12237.5191
2014-09-18 11:40:00,52.3,52.31,52.25,52.26,10290.641079126686,30.441,30.4469,30.4119,30.4178,10290.6411
2014-09-18 11:45:00,52.25,52.26,52.2,52.2,15018.773466833543,30.4119,30.4178,30.3828,30.3828,15018.7735
2014-09-18 11:50:00,52.19,52.19,52.16,52.16,9039.076623557225,30.377,30.377,30.3596,30.3596,9039.0766
2014-09-18 11:55:00,52.16,52.2,52.16,52.18,13628.146293978583,30.3596,30.3828,30.3596,30.3712,13628.1463
2014-09-18 12:00:00,52.19,52.24,52.18,52.21,8343.763037129745,30.377,30.4061,30.3712,30.3887,8343.763
2014-09-18 12:05:00,52.21,52.22,52.18,52.22,11403.142817410651,30.3887,30.3945,30.3712,30.3945,11403.1428
2014-09-18 12:10:00,52.21,52.24,52.21,52.21,7370.324016131276,30.3887,30.4061,30.3887,30.3887,7370.324
2014-09-18 12:15:00,52.22,52.22,52.16,52.17,14740.648032262552,30.3945,30.3945,30.3596,30.3654,14740.648
2014-09-18 12:20:00,52.16,52.2,52.14,52.19,25865.66541510221,30.3596,30.3828,30.3479,30.377,25865.6654
2014-09-18 12:25:00,52.19,52.23,52.18,52.21,16270.337922403003,30.377,30.4003,30.3712,30.3887,16270.3379
2014-09-18 12:30:00,52.21,52.21,52.16,52.18,11959.393686552636,30.3887,30.3887,30.3596,30.3712,11959.3937
2014-09-18 12:35:00,52.18,52.19,52.16,52.16,4728.132387706856,30.3712,30.377,30.3596,30.3596,4728.1324
2014-09-18 12:40:00,52.16,52.19,52.14,52.16,7787.512167987763,30.3596,30.377,30.3479,30.3596,7787.5122
2014-09-18 12:45:00,52.16,52.21,52.16,52.21,5423.445974134335,30.3596,30.3887,30.3596,30.3887,5423.446
2014-09-18 12:50:00,52.21,52.21,52.18,52.18,7787.512167987763,30.3887,30.3887,30.3712,30.3712,7787.5122
2014-09-18 12:55:00,52.2,52.21,52.18,52.21,3893.7560839938815,30.3828,30.3887,30.3712,30.3887,3893.7561
2014-09-18 13:00:00,52.21,52.22,52.21,52.21,5006.257822277848,30.3887,30.3945,30.3887,30.3887,5006.2578
2014-09-18 13:05:00,52.22,52.25,52.22,52.23,4867.195104992352,30.3945,30.4119,30.3945,30.4003,4867.1951
2014-09-18 13:10:00,52.22,52.24,52.22,52.22,6535.947712418301,30.3945,30.4061,30.3945,30.3945,6535.9477
2014-09-18 13:15:00,52.24,52.25,52.22,52.22,3893.7560839938815,30.4061,30.4119,30.3945,30.3945,3893.7561
2014-09-18 13:20:00,52.21,52.21,52.17,52.19,5840.634125990822,30.3887,30.3887,30.3654,30.377,5840.6341
2014-09-18 13:25:00,52.19,52.21,52.18,52.19,3337.5052148518985,30.377,30.3887,30.3712,30.377,3337.5052
2014-09-18 13:30:00,52.2,52.25,52.2,52.24,7648.449450702267,30.3828,30.4119,30.3828,30.4061,7648.4495
2014-09-18 13:35:00,52.24,52.26,52.24,52.26,5979.696843276318,30.4061,30.4178,30.4061,30.4178,5979.6968
2014-09-18 13:40:00,52.26,52.26,52.24,52.24,4032.818801279377,30.4178,30.4178,30.4061,30.4061,4032.8188
2014-09-18 13:45:00,52.24,52.26,52.24,52.24,6396.884995132806,30.4061,30.4178,30.4061,30.4061,6396.885
2014-09-18 13:50:00,52.24,52.25,52.22,52.23,9178.13934084272,30.4061,30.4119,30.3945,30.4003,9178.1393
2014-09-18 13:55:00,52.22,52.23,52.19,52.2,10290.641079126686,30.3945,30.4003,30.377,30.3828,10290.6411
2014-09-18 14:00:00,52.21,52.22,52.2,52.21,6118.7595605618135,30.3887,30.3945,30.3828,30.3887,6118.7596
2014-09-18 14:05:00,52.21,52.25,52.21,52.24,8343.763037129745,30.3887,30.4119,30.3887,30.4061,8343.763
2014-09-18 14:10:00,52.24,52.29,52.24,52.27,5284.38325684884,30.4061,30.4352,30.4061,30.4236,5284.3833
2014-09-18 14:15:00,52.27,52.28,52.25,52.25,10290.641079126686,30.4236,30.4294,30.4119,30.4119,10290.6411
2014-09-18 14:20:00,52.25,52.25,52.24,52.24,4171.881518564873,30.4119,30.4119,30.4061,30.4061,4171.8815
2014-09-18 14:25:00,52.24,52.27,52.24,52.27,8065.637602558754,30.4061,30.4236,30.4061,30.4236,8065.6376
2014-09-18 14:30:00,52.27,52.29,52.26,52.28,8343.763037129745,30.4236,30.4352,30.4178,30.4294,8343.763
2014-09-18 14:35:00,52.28,52.29,52.25,52.25,16131.275205117508,30.4294,30.4352,30.4119,30.4119,16131.2752
2014-09-18 14:40:00,52.25,52.26,52.24,52.25,25170.35182867473,30.4119,30.4178,30.4061,30.4119,25170.3518
2014-09-18 14:45:00,52.24,52.26,52.24,52.24,12793.769990265611,30.4061,30.4178,30.4061,30.4061,12793.77
2014-09-18 14:50:00,52.25,52.26,52.24,52.25,15714.087053261022,30.4119,30.4178,30.4061,30.4119,15714.0871
2014-09-18 14:55:00,52.25,52.25,52.23,52.23,13489.08357669309,30.4119,30.4119,30.4003,30.4003,13489.0836
2014-09-18 15:00:00,52.23,52.28,52.23,52.28,14879.710749548049,30.4003,30.4294,30.4003,30.4294,14879.7107
2014-09-18 15:05:00,52.28,52.34,52.28,52.34,13906.271728549576,30.4294,30.4643,30.4294,30.4643,13906.2717
2014-09-18 15:10:00,52.34,52.34,52.31,52.33,11403.142817410651,30.4643,30.4643,30.4469,30.4585,11403.1428
2014-09-18 15:15:00,52.34,52.34,52.31,52.32,15714.087053261022,30.4643,30.4643,30.4469,30.4527,15714.0871
2014-09-18 15:20:00,52.32,52.33,52.26,52.26,26143.790849673205,30.4527,30.4585,30.4178,30.4178,26143.7908
2014-09-18 15:25:00,52.26,52.28,52.24,52.26,37129.74551522737,30.4178,30.4294,30.4061,30.4178,37129.7455
2014-09-18 15:30:00,52.26,52.27,52.23,52.23,22667.22291753581,30.4178,30.4236,30.4003,30.4003,22667.2229
2014-09-18 15:35:00,52.22,52.28,52.22,52.28,36295.36921151439,30.3945,30.4294,30.3945,30.4294,36295.3692
2014-09-18 15:40:00,52.29,52.29,52.22,52.23,40467.25073007927,30.4352,30.4352,30.3945,30.4003,40467.2507
2014-09-18 15:45:00,52.24,52.25,52.21,52.23,58406.34125990822,30.4061,30.4119,30.3887,30.4003,58406.3413
2014-09-18 15:50:00,52.24,52.24,52.21,52.21,65915.727993325,30.4061,30.4061,30.3887,30.3887,65915.728
2014-09-18 15:55:00,52.22,52.25,52.21,52.24,91364.20525657073,30.3945,30.4119,30.3887,30.4061,91364.2053
2014-09-19 09:30:00,52.46,52.55,52.29,52.4,597969.6843276318,30.5342,30.5866,30.4352,30.4992,597969.6843
2014-09-19 09:35:00,52.39,52.42,52.24,52.33,41718.81518564873,30.4934,30.5109,30.4061,30.4585,41718.8152
2014-09-19 09:40:00,52.31,52.42,52.28,52.39,34209.42845223196,30.4469,30.5109,30.4294,30.4934,34209.4285
2014-09-19 09:45:00,52.42,52.53,52.36,52.53,12793.769990265611,30.5109,30.5749,30.476,30.5749,12793.77
2014-09-19 09:50:00,52.53,52.75,52.51,52.72,142678.34793491865,30.5749,30.703,30.5633,30.6855,142678.3479
2014-09-19 09:55:00,52.72,52.72,52.57,52.57,65776.6652760395,30.6855,30.6855,30.5982,30.5982,65776.6653
2014-09-19 10:00:00,52.56,52.7,52.55,52.68,84689.19482686692,30.5924,30.6739,30.5866,30.6622,84689.1948
2014-09-19 10:05:00,52.7,52.71,52.59,52.59,41857.87790293423,30.6739,30.6797,30.6098,30.6098,41857.8779
2014-09-19 10:10:00,52.61,52.65,52.57,52.64,80656.37602558755,30.6215,30.6448,30.5982,30.6389,80656.376
2014-09-19 10:15:00,52.64,52.65,52.55,52.57,171881.51856487276,30.6389,30.6448,30.5866,30.5982,171881.5186
2014-09-19 10:20:00,52.57,52.61,52.56,52.61,20164.09400639689,30.5982,30.6215,30.5924,30.6215,20164.094
2014-09-19 10:25:00,52.59,52.62,52.59,52.59,20164.09400639689,30.6098,30.6273,30.6098,30.6098,20164.094
2014-09-19 10:30:00,52.62,52.67,52.59,52.67,62995.41093032959,30.6273,30.6564,30.6098,30.6564,62995.4109
2014-09-19 10:35:00,52.67,52.7,52.62,52.65,54790.71061048533,30.6564,30.6739,30.6273,30.6448,54790.7106
2014-09-19 10:40:00,52.64,52.64,52.55,52.59,13350.020859407594,30.6389,30.6389,30.5866,30.6098,13350.0209
2014-09-19 10:45:00,52.59,52.59,52.57,52.57,19885.96857182589,30.6098,30.6098,30.5982,30.5982,19885.9686
2014-09-19 10:50:00,52.58,52.59,52.56,52.59,13628.146293978583,30.604,30.6098,30.5924,30.6098,13628.1463
2014-09-19 10:55:00,52.58,52.65,52.57,52.63,26004.72813238771,30.604,30.6448,30.5982,30.6331,26004.7281
2014-09-19 11:00:00,52.63,52.65,52.59,52.65,15575.024335975526,30.6331,30.6448,30.6098,30.6448,15575.0243
2014-09-19 11:05:00,52.65,52.7,52.62,52.67,16548.463356973996,30.6448,30.6739,30.6273,30.6564,16548.4634
2014-09-19 11:10:00,52.67,52.68,52.64,52.65,14601.585314977056,30.6564,30.6622,30.6389,30.6448,14601.5853
2014-09-19 11:15:00,52.64,52.73,52.64,52.7,34209.42845223196,30.6389,30.6913,30.6389,30.6739,34209.4285
2014-09-19 11:20:00,52.71,52.74,52.7,52.72,15853.149770546515,30.6797,30.6971,30.6739,30.6855,15853.1498
2014-09-19 11:25:00,52.72,52.74,52.68,52.68,14740.648032262552,30.6855,30.6971,30.6622,30.6622,14740.648
2014-09-19 11:30:00,52.68,52.68,52.64,52.65,59518.84299819219,30.6622,30.6622,30.6389,30.6448,59518.843
2014-09-19 11:35:00,52.65,52.66,52.63,52.66,36712.557363370885,30.6448,30.6506,30.6331,30.6506,36712.5574
2014-09-19 11:40:00,52.66,52.67,52.64,52.66,27951.60617438465,30.6506,30.6564,30.6389,30.6506,27951.6062
2014-09-19 11:45:00,52.65,52.65,52.62,52.63,14045.334445835071,30.6448,30.6448,30.6273,30.6331,14045.3344
2014-09-19 11:50:00,52.64,52.66,52.63,52.65,15018.773466833543,30.6389,30.6506,30.6331,30.6448,15018.7735
2014-09-19 11:55:00,52.65,52.67,52.62,52.63,18356.27868168544,30.6448,30.6564,30.6273,30.6331,18356.2787
2014-09-19 12:00:00,52.63,52.64,52.57,52.59,20720.34487553887,30.6331,30.6389,30.5982,30.6098,20720.3449
2014-09-19 12:05:00,52.58,52.59,52.49,52.53,16548.463356973996,30.604,30.6098,30.5516,30.5749,16548.4634
2014-09-19 12:10:00,52.54,52.57,52.54,52.54,14323.459880406064,30.5807,30.5982,30.5807,30.5807,14323.4599
2014-09-19 12:15:00,52.53,52.57,52.53,52.57,6675.010429703797,30.5749,30.5982,30.5749,30.5982,6675.0104
2014-09-19 12:20:00,52.57,52.57,52.49,52.49,15575.024335975526,30.5982,30.5982,30.5516,30.5516,15575.0243
2014-09-19 12:25:00,52.49,52.54,52.49,52.52,19190.65498539841,30.5516,30.5807,30.5516,30.5691,19190.655
2014-09-19 12:30:00,52.52,52.57,52.5,52.57,9178.13934084272,30.5691,30.5982,30.5575,30.5982,9178.1393
2014-09-19 12:35:00,52.56,52.59,52.52,52.58,30732.860520094564,30.5924,30.6098,30.5691,30.604,30732.8605
2014-09-19 12:40:00,52.57,52.59,52.57,52.57,6675.010429703797,30.5982,30.6098,30.5982,30.5982,6675.0104
2014-09-19 12:45:00,52.56,52.62,52.56,52.62,20442.21944096788,30.5924,30.6273,30.5924,30.6273,20442.2194
2014-09-19 12:50:00,52.62,52.64,52.59,52.59,11820.33096926714,30.6273,30.6389,30.6098,30.6098,11820.331
2014-09-19 12:55:00,52.59,52.61,52.56,52.59,17800.02781254346,30.6098,30.6215,30.5924,30.6098,17800.0278
2014-09-19 13:00:00,52.59,52.6,52.55,52.55,4728.132387706856,30.6098,30.6157,30.5866,30.5866,4728.1324
2014-09-19 13:05:00,52.55,52.56,52.53,52.54,10568.76651369768,30.5866,30.5924,30.5749,30.5807,10568.7665
2014-09-19 13:10:00,52.54,52.54,52.48,52.48,63968.849951328055,30.5807,30.5807,30.5458,30.5458,63968.85
2014-09-19 13:15:00,52.47,52.47,52.42,52.43,12515.64455569462,30.54,30.54,30.5109,30.5167,12515.6446
2014-09-19 13:20:00,52.43,52.58,52.43,52.57,61465.72104018913,30.5167,30.604,30.5167,30.5982,61465.721
2014-09-19 13:25:00,52.57,52.57,52.54,52.55,3198.442497566403,30.5982,30.5982,30.5807,30.5866,3198.4425
2014-09-19 13:30:00,52.55,52.59,52.55,52.58,24614.100959532752,30.5866,30.6098,30.5866,30.604,24614.101
2014-09-19 13:35:00,52.57,52.58,52.55,52.56,8621.888471700739,30.5982,30.604,30.5866,30.5924,8621.8885
2014-09-19 13:40:00,52.56,52.56,52.53,52.53,9317.202058128216,30.5924,30.5924,30.5749,30.5749,9317.2021
2014-09-19 13:45:00,52.54,52.6,52.54,52.6,7092.198581560284,30.5807,30.6157,30.5807,30.6157,7092.1986
2014-09-19 13:50:00,52.59,52.65,52.57,52.65,62578.22277847309,30.6098,30.6448,30.5982,30.6448,62578.2228
2014-09-19 13:55:00,52.64,52.65,52.61,52.61,15575.024335975526,30.6389,30.6448,30.6215,30.6215,15575.0243
2014-09-19 14:00:00,52.61,52.61,52.57,52.57,8760.951188986233,30.6215,30.6215,30.5982,30.5982,8760.9512
2014-09-19 14:05:00,52.57,52.63,52.57,52.62,22110.97204839383,30.5982,30.6331,30.5982,30.6273,22110.972
2014-09-19 14:10:00,52.62,52.64,52.58,52.58,15853.149770546515,30.6273,30.6389,30.604,30.604,15853.1498
2014-09-19 14:15:00,52.57,52.58,52.55,52.58,18912.529550827425,30.5982,30.604,30.5866,30.604,18912.5296
2014-09-19 14:20:00,52.59,52.64,52.58,52.64,21693.78389653734,30.6098,30.6389,30.604,30.6389,21693.7839
2014-09-19 14:25:00,52.65,52.7,52.65,52.7,42831.316923932696,30.6448,30.6739,30.6448,30.6739,42831.3169
2014-09-19 14:30:00,52.69,52.7,52.65,52.65,24475.03824224725,30.668,30.6739,30.6448,30.6448,24475.0382
2014-09-19 14:35:00,52.65,52.67,52.64,52.67,26421.916284244195,30.6448,30.6564,30.6389,30.6564,26421.9163
2014-09-19 14:40:00,52.67,52.68,52.67,52.67,17521.902377972467,30.6564,30.6622,30.6564,30.6564,17521.9024
2014-09-19 14:45:00,52.67,52.67,52.63,52.64,24892.22639410374,30.6564,30.6564,30.6331,30.6389,24892.2264
2014-09-19 14:50:00,52.63,52.64,52.58,52.61,31010.98595466556,30.6331,30.6389,30.604,30.6215,31010.986
2014-09-19 14:55:00,52.61,52.62,52.57,52.57,39771.93714365179,30.6215,30.6273,30.5982,30.5982,39771.9371
2014-09-19 15:00:00,52.57,52.61,52.57,52.57,32540.67584480601,30.5982,30.6215,30.5982,30.5982,32540.6758
2014-09-19 15:05:00,52.57,52.58,52.56,52.58,32679.738562091505,30.5982,30.604,30.5924,30.604,32679.7386
2014-09-19 15:10:00,52.59,52.59,52.58,52.59,19051.59226811292,30.6098,30.6098,30.604,30.6098,19051.5923
2014-09-19 15:15:00,52.59,52.61,52.57,52.57,37407.870949798365,30.6098,30.6215,30.5982,30.5982,37407.8709
2014-09-19 15:20:00,52.57,52.58,52.54,52.56,34070.36573494646,30.5982,30.604,30.5807,30.5924,34070.3657
2014-09-19 15:25:00,52.57,52.57,52.56,52.57,25031.28911138924,30.5982,30.5982,30.5924,30.5982,25031.2891
2014-09-19 15:30:00,52.58,52.59,52.55,52.57,55486.02419691281,30.604,30.6098,30.5866,30.5982,55486.0242
2014-09-19 15:35:00,52.57,52.57,52.48,52.51,162703.37922403004,30.5982,30.5982,30.5458,30.5633,162703.3792
2014-09-19 15:40:00,52.52,52.52,52.46,52.49,88722.0136281463,30.5691,30.5691,30.5342,30.5516,88722.0136
2014-09-19 15:45:00,52.49,52.52,52.48,52.49,142539.28521763315,30.5516,30.5691,30.5458,30.5516,142539.2852
2014-09-19 15:50:00,52.49,52.5,52.47,52.49,106661.10415797523,30.5516,30.5575,30.54,30.5516,106661.1042
2014-09-19 15:55:00,52.49,52.52,52.46,52.47,202614.3790849673,30.5516,30.5691,30.5342,30.54,202614.3791
2014-09-22 09:30:00,52.26,52.27,52.13,52.16,45056.32040050063,30.4178,30.4236,30.3421,30.3596,45056.3204
2014-09-22 09:35:00,52.15,52.22,52.11,52.2,47837.57474621054,30.3537,30.3945,30.3305,30.3828,47837.5747
2014-09-22 09:40:00,52.17,52.18,52.02,52.06,29481.296064525104,30.3654,30.3712,30.2781,30.3014,29481.2961
2014-09-22 09:45:00,52.05,52.1,52.03,52.06,22389.09748296482,30.2955,30.3246,30.2839,30.3014,22389.0975
2014-09-22 09:50:00,52.06,52.09,52.05,52.09,29620.3587818106,30.3014,30.3188,30.2955,30.3188,29620.3588
2014-09-22 09:55:00,52.09,52.13,52.08,52.13,6396.884995132806,30.3188,30.3421,30.313,30.3421,6396.885
2014-09-22 10:00:00,52.11,52.17,52.06,52.14,43248.50507578919,30.3305,30.3654,30.3014,30.3479,43248.5051
2014-09-22 10:05:00,52.14,52.21,52.13,52.21,20581.28215825337,30.3479,30.3887,30.3421,30.3887,20581.2822
2014-09-22 10:10:00,52.21,52.26,52.19,52.25,24057.85009039077,30.3887,30.4178,30.377,30.4119,24057.8501
2014-09-22 10:15:00,52.26,52.26,52.13,52.14,24196.912807676264,30.4178,30.4178,30.3421,30.3479,24196.9128
2014-09-22 10:20:00,52.16,52.21,52.14,52.15,10985.954665554164,30.3596,30.3887,30.3479,30.3537,10985.9547
2014-09-22 10:25:00,52.15,52.16,52.09,52.12,18634.40411625643,30.3537,30.3596,30.3188,30.3363,18634.4041
2014-09-22 10:30:00,52.12,52.13,52.06,52.09,9317.202058128216,30.3363,30.3421,30.3014,30.3188,9317.2021
2014-09-22 10:35:00,52.08,52.1,52.06,52.06,30315.67236823808,30.313,30.3246,30.3014,30.3014,30315.6724
2014-09-22 10:40:00,52.05,52.08,52.03,52.06,22806.285634821303,30.2955,30.313,30.2839,30.3014,22806.2856
2014-09-22 10:45:00,52.05,52.08,51.99,52.01,16687.52607425949,30.2955,30.313,30.2606,30.2722,16687.5261
2014-09-22 10:50:00,52.01,52.03,51.98,51.98,19051.59226811292,30.2722,30.2839,30.2548,30.2548,19051.5923
2014-09-22 10:55:00,51.99,52.03,51.98,52.03,10985.954665554164,30.2606,30.2839,30.2548,30.2839,10985.9547
2014-09-22 11:00:00,52.02,52.02,51.95,51.98,58823.52941176471,30.2781,30.2781,30.2373,30.2548,58823.5294
2014-09-22 11:05:00,51.98,51.98,51.92,51.92,13628.146293978583,30.2548,30.2548,30.2199,30.2199,13628.1463
2014-09-22 11:10:00,51.91,51.92,51.89,51.89,16131.275205117508,30.214,30.2199,30.2024,30.2024,16131.2752
2014-09-22 11:15:00,51.88,51.91,51.84,51.89,51870.39354748992,30.1966,30.214,30.1733,30.2024,51870.3935
2014-09-22 11:20:00,51.9,51.95,51.9,51.93,25309.41454596023,30.2082,30.2373,30.2082,30.2257,25309.4145
2014-09-22 11:25:00,51.93,52.01,51.93,52.01,36017.243776943404,30.2257,30.2722,30.2257,30.2722,36017.2438
2014-09-22 11:30:00,52.01,52.01,51.96,51.97,20720.34487553887,30.2722,30.2722,30.2431,30.249,20720.3449
2014-09-22 11:35:00,51.98,52.0,51.93,51.93,13210.958142122096,30.2548,30.2664,30.2257,30.2257,13210.9581
2014-09-22 11:40:00,51.92,51.94,51.9,51.94,11959.393686552636,30.2199,30.2315,30.2082,30.2315,11959.3937
2014-09-22 11:45:00,51.93,51.93,51.83,51.86,14740.648032262552,30.2257,30.2257,30.1675,30.1849,14740.648
2014-09-22 11:50:00,51.86,51.9,51.84,51.89,12237.519121123629,30.1849,30.2082,30.1733,30.2024,12237.5191
2014-09-22 11:55:00,51.89,51.9,51.85,51.89,15435.961618690031,30.2024,30.2082,30.1791,30.2024,15435.9616
2014-09-22 12:00:00,51.9,51.9,51.83,51.87,20025.03128911139,30.2082,30.2082,30.1675,30.1908,20025.0313
2014-09-22 12:05:00,51.87,51.88,51.82,51.83,28925.04519538312,30.1908,30.1966,30.1617,30.1675,28925.0452
2014-09-22 12:10:00,51.84,51.87,51.82,51.82,9595.327492699207,30.1733,30.1908,30.1617,30.1617,9595.3275
2014-09-22 12:15:00,51.82,51.85,51.79,51.79,20859.40759282437,30.1617,30.1791,30.1442,30.1442,20859.4076
2014-09-22 12:20:00,51.79,51.81,51.76,51.81,26282.8535669587,30.1442,30.1558,30.1267,30.1558,26282.8536
2014-09-22 12:25:00,51.8,51.81,51.78,51.78,10429.703796412185,30.15,30.1558,30.1384,30.1384,10429.7038
2014-09-22 12:30:00,51.78,51.79,51.75,51.78,18356.27868168544,30.1384,30.1442,30.1209,30.1384,18356.2787
2014-09-22 12:35:00,51.79,51.79,51.78,51.78,12376.581838409124,30.1442,30.1442,30.1384,30.1384,12376.5818
2014-09-22 12:40:00,51.78,51.82,51.77,51.8,15157.836184119038,30.1384,30.1617,30.1326,30.15,15157.8362
2014-09-22 12:45:00,51.81,51.87,51.8,51.87,5145.320539563343,30.1558,30.1908,30.15,30.1908,5145.3205
2014-09-22 12:50:00,51.86,51.88,51.83,51.88,6953.135864274788,30.1849,30.1966,30.1675,30.1966,6953.1359
2014-09-22 12:55:00,51.88,51.89,51.83,51.85,12793.769990265611,30.1966,30.2024,30.1675,30.1791,12793.77
2014-09-22 13:00:00,51.85,51.87,51.84,51.85,6118.7595605618135,30.1791,30.1908,30.1733,30.1791,6118.7596
2014-09-22 13:05:00,51.86,51.89,51.86,51.87,5284.38325684884,30.1849,30.2024,30.1849,30.1908,5284.3833
2014-09-22 13:10:00,51.87,51.88,51.83,51.85,10707.829230983174,30.1908,30.1966,30.1675,30.1791,10707.8292
2014-09-22 13:15:00,51.86,51.86,51.84,51.85,3893.7560839938815,30.1849,30.1849,30.1733,30.1791,3893.7561
2014-09-22 13:20:00,51.85,51.88,51.85,51.86,10151.578361841192,30.1791,30.1966,30.1791,30.1849,10151.5784
2014-09-22 13:25:00,51.85,51.91,51.85,51.91,10429.703796412185,30.1791,30.214,30.1791,30.214,10429.7038
2014-09-22 13:30:00,51.91,51.93,51.88,51.88,15575.024335975526,30.214,30.2257,30.1966,30.1966,15575.0243
2014-09-22 13:35:00,51.88,51.9,51.86,51.88,22389.09748296482,30.1966,30.2082,30.1849,30.1966,22389.0975
2014-09-22 13:40:00,51.89,51.92,51.87,51.88,6953.135864274788,30.2024,30.2199,30.1908,30.1966,6953.1359
2014-09-22 13:45:00,51.88,51.89,51.85,51.85,5840.634125990822,30.1966,30.2024,30.1791,30.1791,5840.6341
2014-09-22 13:50:00,51.87,51.89,51.84,51.87,10568.76651369768,30.1908,30.2024,30.1733,30.1908,10568.7665
2014-09-22 13:55:00,51.85,51.85,51.81,51.81,5423.445974134335,30.1791,30.1791,30.1558,30.1558,5423.446
2014-09-22 14:00:00,51.81,51.83,51.8,51.81,12098.456403838132,30.1558,30.1675,30.15,30.1558,12098.4564
2014-09-22 14:05:00,51.8,51.83,51.79,51.83,8760.951188986233,30.15,30.1675,30.1442,30.1675,8760.9512
2014-09-22 14:10:00,51.83,51.86,51.83,51.83,15157.836184119038,30.1675,30.1849,30.1675,30.1675,15157.8362
2014-09-22 14:15:00,51.82,51.86,51.82,51.85,8760.951188986233,30.1617,30.1849,30.1617,30.1791,8760.9512
2014-09-22 14:20:00,51.85,51.86,51.82,51.82,5979.696843276318,30.1791,30.1849,30.1617,30.1617,5979.6968
2014-09-22 14:25:00,51.82,51.83,51.77,51.77,10012.515644555697,30.1617,30.1675,30.1326,30.1326,10012.5156
2014-09-22 14:30:00,51.78,51.82,51.78,51.8,8065.637602558754,30.1384,30.1617,30.1384,30.15,8065.6376
2014-09-22 14:35:00,51.8,51.83,51.8,51.83,6675.010429703797,30.15,30.1675,30.15,30.1675,6675.0104
2014-09-22 14:40:00,51.83,51.83,51.8,51.81,11264.080100125157,30.1675,30.1675,30.15,30.1558,11264.0801
2014-09-22 14:45:00,51.82,51.87,51.82,51.85,8760.951188986233,30.1617,30.1908,30.1617,30.1791,8760.9512
2014-09-22 14:50:00,51.85,51.87,51.83,51.83,15435.961618690031,30.1791,30.1908,30.1675,30.1675,15435.9616
2014-09-22 14:55:00,51.84,51.86,51.82,51.83,8900.01390627173,30.1733,30.1849,30.1617,30.1675,8900.0139
2014-09-22 15:00:00,51.83,51.88,51.83,51.85,17382.839660686972,30.1675,30.1966,30.1675,30.1791,17382.8397
2014-09-22 15:05:00,51.84,51.86,51.83,51.85,10568.76651369768,30.1733,30.1849,30.1675,30.1791,10568.7665
2014-09-22 15:10:00,51.86,51.88,51.8,51.84,27673.48073981365,30.1849,30.1966,30.15,30.1733,27673.4807
2014-09-22 15:15:00,51.84,51.86,51.8,51.83,28785.982478097623,30.1733,30.1849,30.15,30.1675,28785.9825
2014-09-22 15:20:00,51.83,51.88,51.83,51.87,15018.773466833543,30.1675,30.1966,30.1675,30.1908,15018.7735
2014-09-22 15:25:00,51.87,51.91,51.87,51.9,16548.463356973996,30.1908,30.214,30.1908,30.2082,16548.4634
2014-09-22 15:30:00,51.9,51.92,51.89,51.9,31150.04867195105,30.2082,30.2199,30.2024,30.2082,31150.0487
2014-09-22 15:35:00,51.9,51.95,51.9,51.95,31706.299541093034,30.2082,30.2373,30.2082,30.2373,31706.2995
2014-09-22 15:40:00,51.95,52.03,51.94,52.0,48254.76289806704,30.2373,30.2839,30.2315,30.2664,48254.7629
2014-09-22 15:45:00,52.0,52.07,52.0,52.07,57989.15310805174,30.2664,30.3072,30.2664,30.3072,57989.1531
2014-09-22 15:50:00,52.06,52.07,52.01,52.01,92059.5188429982,30.3014,30.3072,30.2722,30.2722,92059.5188
2014-09-22 15:55:00,52.01,52.04,52.01,52.03,104714.22611597832,30.2722,30.2897,30.2722,30.2839,104714.2261
2014-09-23 09:30:00,52.01,52.1,51.87,52.04,111528.2992629676,30.2722,30.3246,30.1908,30.2897,111528.2993
2014-09-23 09:35:00,52.07,52.13,52.01,52.13,24753.163676818247,30.3072,30.3421,30.2722,30.3421,24753.1637
2014-09-23 09:40:00,52.13,52.13,52.0,52.02,14879.710749548049,30.3421,30.3421,30.2664,30.2781,14879.7107
2014-09-23 09:45:00,52.01,52.03,51.95,51.98,11264.080100125157,30.2722,30.2839,30.2373,30.2548,11264.0801
2014-09-23 09:50:00,51.97,51.99,51.88,51.91,16826.58879154499,30.249,30.2606,30.1966,30.214,16826.5888
2014-09-23 09:55:00,51.91,51.94,51.88,51.9,11820.33096926714,30.214,30.2315,30.1966,30.2082,11820.331
2014-09-23 10:00:00,51.91,51.98,51.9,51.91,18356.27868168544,30.214,30.2548,30.2082,30.214,18356.2787
2014-09-23 10:05:00,51.92,51.92,51.83,51.85,19051.59226811292,30.2199,30.2199,30.1675,30.1791,19051.5923
2014-09-23 10:10:00,51.85,51.85,51.8,51.84,15435.961618690031,30.1791,30.1791,30.15,30.1733,15435.9616
2014-09-23 10:15:00,51.83,51.91,51.83,51.84,13489.08357669309,30.1675,30.214,30.1675,30.1733,13489.0836
2014-09-23 10:20:00,51.84,51.89,51.81,51.81,15157.836184119038,30.1733,30.2024,30.1558,30.1558,15157.8362
2014-09-23 10:25:00,51.8,51.81,51.75,51.76,26282.8535669587,30.15,30.1558,30.1209,30.1267,26282.8536
2014-09-23 10:30:00,51.76,51.8,51.75,51.76,18078.15324711445,30.1267,30.15,30.1209,30.1267,18078.1532
2014-09-23 10:35:00,51.77,51.78,51.75,51.75,9595.327492699207,30.1326,30.1384,30.1209,30.1209,9595.3275
2014-09-23 10:40:00,51.76,51.8,51.74,51.8,18495.341398970937,30.1267,30.15,30.1151,30.15,18495.3414
2014-09-23 10:45:00,51.79,51.8,51.76,51.77,8621.888471700739,30.1442,30.15,30.1267,30.1326,8621.8885
2014-09-23 10:50:00,51.77,51.83,51.76,51.78,34070.36573494646,30.1326,30.1675,30.1267,30.1384,34070.3657
2014-09-23 10:55:00,51.78,51.79,51.72,51.72,20442.21944096788,30.1384,30.1442,30.1035,30.1035,20442.2194
2014-09-23 11:00:00,51.73,51.79,51.73,51.78,14601.585314977056,30.1093,30.1442,30.1093,30.1384,14601.5853
2014-09-23 11:05:00,51.77,51.79,51.75,51.78,10151.578361841192,30.1326,30.1442,30.1209,30.1384,10151.5784
2014-09-23 11:10:00,51.78,51.78,51.69,51.72,23084.4110693923,30.1384,30.1384,30.086,30.1035,23084.4111
2014-09-23 11:15:00,51.72,51.74,51.69,51.69,14740.648032262552,30.1035,30.1151,30.086,30.086,14740.648
2014-09-23 11:20:00,51.69,51.74,51.67,51.68,22389.09748296482,30.086,30.1151,30.0744,30.0802,22389.0975
2014-09-23 11:25:00,51.68,51.68,51.63,51.64,10985.954665554164,30.0802,30.0802,30.0511,30.0569,10985.9547
2014-09-23 11:30:00,51.64,51.69,51.64,51.68,9456.264775413712,30.0569,30.086,30.0569,30.0802,9456.2648
2014-09-23 11:35:00,51.67,51.81,51.67,51.77,25170.35182867473,30.0744,30.1558,30.0744,30.1326,25170.3518
2014-09-23 11:40:00,51.78,51.78,51.75,51.78,24057.85009039077,30.1384,30.1384,30.1209,30.1384,24057.8501
2014-09-23 11:45:00,51.78,51.79,51.77,51.77,13767.209011264082,30.1384,30.1442,30.1326,30.1326,13767.209
2014-09-23 11:50:00,51.78,51.79,51.76,51.77,9734.390209984704,30.1384,30.1442,30.1267,30.1326,9734.3902
2014-09-23 11:55:00,51.77,51.77,51.7,51.71,14879.710749548049,30.1326,30.1326,30.0918,30.0976,14879.7107
2014-09-23 12:00:00,51.71,51.76,51.71,51.72,16131.275205117508,30.0976,30.1267,30.0976,30.1035,16131.2752
2014-09-23 12:05:00,51.72,51.72,51.7,51.7,8900.01390627173,30.1035,30.1035,30.0918,30.0918,8900.0139
2014-09-23 12:10:00,51.7,51.75,51.7,51.7,21276.595744680853,30.0918,30.1209,30.0918,30.0918,21276.5957
2014-09-23 12:15:00,51.7,51.7,51.67,51.67,13071.895424836604,30.0918,30.0918,30.0744,30.0744,13071.8954
2014-09-23 12:20:00,51.67,51.72,51.66,51.7,28507.85704352664,30.0744,30.1035,30.0685,30.0918,28507.857
2014-09-23 12:25:00,51.68,51.72,51.67,51.71,20859.40759282437,30.0802,30.1035,30.0744,30.0976,20859.4076
2014-09-23 12:30:00,51.72,51.72,51.7,51.72,11681.268251981644,30.1035,30.1035,30.0918,30.1035,11681.2683
2014-09-23 12:35:00,51.72,51.74,51.72,51.72,4589.069670421361,30.1035,30.1151,30.1035,30.1035,4589.0697
2014-09-23 12:40:00,51.72,51.75,51.7,51.7,6675.010429703797,30.1035,30.1209,30.0918,30.0918,6675.0104
2014-09-23 12:45:00,51.7,51.71,51.67,51.67,7787.512167987763,30.0918,30.0976,30.0744,30.0744,7787.5122
2014-09-23 12:50:00,51.67,51.72,51.67,51.7,28368.79432624113,30.0744,30.1035,30.0744,30.0918,28368.7943
2014-09-23 12:55:00,51.7,51.72,51.69,51.71,16409.4006396885,30.0918,30.1035,30.086,30.0976,16409.4006
2014-09-23 13:00:00,51.7,51.7,51.67,51.68,15853.149770546515,30.0918,30.0918,30.0744,30.0802,15853.1498
2014-09-23 13:05:00,51.67,51.69,51.65,51.69,26978.16715338618,30.0744,30.086,30.0627,30.086,26978.1672
2014-09-23 13:10:00,51.68,51.69,51.65,51.65,12793.769990265611,30.0802,30.086,30.0627,30.0627,12793.77
2014-09-23 13:15:00,51.65,51.65,51.6,51.63,20025.03128911139,30.0627,30.0627,30.0336,30.0511,20025.0313
2014-09-23 13:20:00,51.63,51.7,51.63,51.65,16548.463356973996,30.0511,30.0918,30.0511,30.0627,16548.4634
2014-09-23 13:25:00,51.66,51.69,51.66,51.67,5006.257822277848,30.0685,30.086,30.0685,30.0744,5006.2578
2014-09-23 13:30:00,51.68,51.72,51.67,51.7,20998.47031010986,30.0802,30.1035,30.0744,30.0918,20998.4703
2014-09-23 13:35:00,51.71,51.76,51.71,51.76,12515.64455569462,30.0976,30.1267,30.0976,30.1267,12515.6446
2014-09-23 13:40:00,51.75,51.75,51.71,51.72,12098.456403838132,30.1209,30.1209,30.0976,30.1035,12098.4564
2014-09-23 13:45:00,51.72,51.73,51.7,51.72,5562.508691419831,30.1035,30.1093,30.0918,30.1035,5562.5087
2014-09-23 13:50:00,51.72,51.74,51.68,51.68,11403.142817410651,30.1035,30.1151,30.0802,30.0802,11403.1428
2014-09-23 13:55:00,51.67,51.68,51.65,51.65,13628.146293978583,30.0744,30.0802,30.0627,30.0627,13628.1463
2014-09-23 14:00:00,51.65,51.67,51.63,51.64,25865.66541510221,30.0627,30.0744,30.0511,30.0569,25865.6654
2014-09-23 14:05:00,51.64,51.65,51.6,51.62,13350.020859407594,30.0569,30.0627,30.0336,30.0452,13350.0209
2014-09-23 14:10:00,51.61,51.67,51.61,51.63,12376.581838409124,30.0394,30.0744,30.0394,30.0511,12376.5818
2014-09-23 14:15:00,51.62,51.62,51.58,51.59,8760.951188986233,30.0452,30.0452,30.022,30.0278,8760.9512
2014-09-23 14:20:00,51.59,51.6,51.55,51.57,10985.954665554164,30.0278,30.0336,30.0045,30.0161,10985.9547
2014-09-23 14:25:00,51.57,51.62,51.57,51.61,13628.146293978583,30.0161,30.0452,30.0161,30.0394,13628.1463
2014-09-23 14:30:00,51.61,51.64,51.61,51.62,15296.898901404536,30.0394,30.0569,30.0394,30.0452,15296.8989
2014-09-23 14:35:00,51.62,51.64,51.61,51.62,9873.4529272702,30.0452,30.0569,30.0394,30.0452,9873.4529
2014-09-23 14:40:00,51.62,51.62,51.58,51.59,13489.08357669309,30.0452,30.0452,30.022,30.0278,13489.0836
2014-09-23 14:45:00,51.6,51.62,51.59,51.6,14184.397163120568,30.0336,30.0452,30.0278,30.0336,14184.3972
2014-09-23 14:50:00,51.6,51.67,51.6,51.65,18634.40411625643,30.0336,30.0744,30.0336,30.0627,18634.4041
2014-09-23 14:55:00,51.65,51.68,51.64,51.67,20303.156723682383,30.0627,30.0802,30.0569,30.0744,20303.1567
2014-09-23 15:00:00,51.67,51.72,51.67,51.7,15157.836184119038,30.0744,30.1035,30.0744,30.0918,15157.8362
2014-09-23 15:05:00,51.69,51.69,51.64,51.67,22389.09748296482,30.086,30.086,30.0569,30.0744,22389.0975
2014-09-23 15:10:00,51.67,51.71,51.66,51.71,12932.832707551106,30.0744,30.0976,30.0685,30.0976,12932.8327
2014-09-23 15:15:00,51.7,51.71,51.67,51.68,15992.212487832014,30.0918,30.0976,30.0744,30.0802,15992.2125
2014-09-23 15:20:00,51.68,51.7,51.66,51.68,28646.91976081213,30.0802,30.0918,30.0685,30.0802,28646.9198
2014-09-23 15:25:00,51.68,51.73,51.68,51.7,21137.53302739536,30.0802,30.1093,30.0802,30.0918,21137.533
2014-09-23 15:30:00,51.71,51.75,51.7,51.74,29481.296064525104,30.0976,30.1209,30.0918,30.1151,29481.2961
2014-09-23 15:35:00,51.75,51.78,51.73,51.76,27951.60617438465,30.1209,30.1384,30.1093,30.1267,27951.6062
2014-09-23 15:40:00,51.76,51.78,51.75,51.76,32679.738562091505,30.1267,30.1384,30.1209,30.1267,32679.7386
2014-09-23 15:45:00,51.76,51.77,51.73,51.76,60909.47017104715,30.1267,30.1326,30.1093,30.1267,60909.4702
2014-09-23 15:50:00,51.76,51.76,51.67,51.68,77457.93352802114,30.1267,30.1267,30.0744,30.0802,77457.9335
2014-09-23 15:55:00,51.69,51.69,51.6,51.6,132804.89500764845,30.086,30.086,30.0336,30.0336,132804.895
2014-09-24 09:30:00,51.65,51.72,51.59,51.72,47837.57474621054,30.0627,30.1035,30.0278,30.1035,47837.5747
2014-09-24 09:35:00,51.73,51.86,51.73,51.8,62578.22277847309,30.1093,30.1849,30.1093,30.15,62578.2228
2014-09-24 09:40:00,51.8,51.81,51.65,51.67,13210.958142122096,30.15,30.1558,30.0627,30.0744,13210.9581
2014-09-24 09:45:00,51.69,51.7,51.56,51.6,14601.585314977056,30.086,30.0918,30.0103,30.0336,14601.5853
2014-09-24 09:50:00,51.59,51.7,51.57,51.7,13628.146293978583,30.0278,30.0918,30.0161,30.0918,13628.1463
2014-09-24 09:55:00,51.7,51.7,51.55,51.55,14323.459880406064,30.0918,30.0918,30.0045,30.0045,14323.4599
2014-09-24 10:00:00,51.57,51.67,51.55,51.67,26839.104436100683,30.0161,30.0744,30.0045,30.0744,26839.1044
2014-09-24 10:05:00,51.67,51.69,51.6,51.62,17660.96509525796,30.0744,30.086,30.0336,30.0452,17660.9651
2014-09-24 10:10:00,51.62,51.63,51.55,51.57,31428.174106522045,30.0452,30.0511,30.0045,30.0161,31428.1741
2014-09-24 10:15:00,51.57,51.62,51.44,51.58,120289.25045195383,30.0161,30.0452,29.9405,30.022,120289.2505
2014-09-24 10:20:00,51.59,51.65,51.54,51.63,29481.296064525104,30.0278,30.0627,29.9987,30.0511,29481.2961
2014-09-24 10:25:00,51.63,51.7,51.63,51.69,26282.8535669587,30.0511,30.0918,30.0511,30.086,26282.8536
2014-09-24 10:30:00,51.69,51.74,51.68,51.74,12515.64455569462,30.086,30.1151,30.0802,30.1151,12515.6446
2014-09-24 10:35:00,51.74,51.82,51.71,51.81,14462.52259769156,30.1151,30.1617,30.0976,30.1558,14462.5226
2014-09-24 10:40:00,51.8,51.85,51.8,51.8,7648.449450702267,30.15,30.1791,30.15,30.15,7648.4495
2014-09-24 10:45:00,51.8,51.82,51.79,51.82,13489.08357669309,30.15,30.1617,30.1442,30.1617,13489.0836
2014-09-24 10:50:00,51.83,51.88,51.81,51.84,10568.76651369768,30.1675,30.1966,30.1558,30.1733,10568.7665
2014-09-24 10:55:00,51.85,51.85,51.8,51.8,10290.641079126686,30.1791,30.1791,30.15,30.15,10290.6411
2014-09-24 11:00:00,51.8,51.83,51.79,51.83,10012.515644555697,30.15,30.1675,30.1442,30.1675,10012.5156
2014-09-24 11:05:00,51.84,51.87,51.82,51.85,12515.64455569462,30.1733,30.1908,30.1617,30.1791,12515.6446
2014-09-24 11:10:00,51.85,51.88,51.83,51.86,7787.512167987763,30.1791,30.1966,30.1675,30.1849,7787.5122
2014-09-24 11:15:00,51.85,51.85,51.82,51.83,3198.442497566403,30.1791,30.1791,30.1617,30.1675,3198.4425
2014-09-24 11:20:00,51.83,51.94,51.83,51.9,29759.421499096094,30.1675,30.2315,30.1675,30.2082,29759.4215
2014-09-24 11:25:00,51.91,52.01,51.91,52.01,42831.316923932696,30.214,30.2722,30.214,30.2722,42831.3169
2014-09-24 11:30:00,52.01,52.06,52.0,52.05,12932.832707551106,30.2722,30.3014,30.2664,30.2955,12932.8327
2014-09-24 11:35:00,52.05,52.1,52.04,52.07,10707.829230983174,30.2955,30.3246,30.2897,30.3072,10707.8292
2014-09-24 11:40:00,52.08,52.08,52.02,52.03,12098.456403838132,30.313,30.313,30.2781,30.2839,12098.4564
2014-09-24 11:45:00,52.02,52.02,51.97,51.97,11959.393686552636,30.2781,30.2781,30.249,30.249,11959.3937
2014-09-24 11:50:00,51.97,52.02,51.97,52.01,12098.456403838132,30.249,30.2781,30.249,30.2722,12098.4564
2014-09-24 11:55:00,52.01,52.01,51.96,51.99,11820.33096926714,30.2722,30.2722,30.2431,30.2606,11820.331
2014-09-24 12:00:00,51.99,52.02,51.97,51.97,30593.79780280907,30.2606,30.2781,30.249,30.249,30593.7978
2014-09-24 12:05:00,51.96,51.96,51.9,51.92,14323.459880406064,30.2431,30.2431,30.2082,30.2199,14323.4599
2014-09-24 12:10:00,51.93,51.94,51.91,51.91,12098.456403838132,30.2257,30.2315,30.214,30.214,12098.4564
2014-09-24 12:15:00,51.92,51.92,51.87,51.88,12376.581838409124,30.2199,30.2199,30.1908,30.1966,12376.5818
2014-09-24 12:20:00,51.87,51.93,51.87,51.93,12098.456403838132,30.1908,30.2257,30.1908,30.2257,12098.4564
2014-09-24 12:25:00,51.93,51.95,51.9,51.95,5979.696843276318,30.2257,30.2373,30.2082,30.2373,5979.6968
2014-09-24 12:30:00,51.95,51.97,51.94,51.95,9595.327492699207,30.2373,30.249,30.2315,30.2373,9595.3275
2014-09-24 12:35:00,51.96,51.98,51.95,51.97,8204.70031984425,30.2431,30.2548,30.2373,30.249,8204.7003
2014-09-24 12:40:00,51.98,52.0,51.97,52.0,4450.006953135865,30.2548,30.2664,30.249,30.2664,4450.007
2014-09-24 12:45:00,52.0,52.0,51.95,51.96,7509.386733416772,30.2664,30.2664,30.2373,30.2431,7509.3867
2014-09-24 12:50:00,51.97,51.98,51.95,51.98,8204.70031984425,30.249,30.2548,30.2373,30.2548,8204.7003
2014-09-24 12:55:00,51.99,52.0,51.96,51.99,11264.080100125157,30.2606,30.2664,30.2431,30.2606,11264.0801
2014-09-24 13:00:00,52.0,52.01,51.95,51.98,16965.651508830484,30.2664,30.2722,30.2373,30.2548,16965.6515
2014-09-24 13:05:00,51.98,51.98,51.94,51.97,9873.4529272702,30.2548,30.2548,30.2315,30.249,9873.4529
2014-09-24 13:10:00,51.97,52.0,51.96,52.0,6535.947712418301,30.249,30.2664,30.2431,30.2664,6535.9477
2014-09-24 13:15:00,51.99,52.03,51.99,52.03,7648.449450702267,30.2606,30.2839,30.2606,30.2839,7648.4495
2014-09-24 13:20:00,52.03,52.03,51.99,52.0,9317.202058128216,30.2839,30.2839,30.2606,30.2664,9317.2021
2014-09-24 13:25:00,52.0,52.03,52.0,52.02,6535.947712418301,30.2664,30.2839,30.2664,30.2781,6535.9477
2014-09-24 13:30:00,52.03,52.07,52.03,52.07,12654.707272980117,30.2839,30.3072,30.2839,30.3072,12654.7073
2014-09-24 13:35:00,52.06,52.07,52.06,52.06,7231.26129884578,30.3014,30.3072,30.3014,30.3014,7231.2613
2014-09-24 13:40:00,52.08,52.11,52.07,52.11,14462.52259769156,30.313,30.3305,30.3072,30.3305,14462.5226
2014-09-24 13:45:00,52.11,52.11,52.08,52.09,7092.198581560284,30.3305,30.3305,30.313,30.3188,7092.1986
2014-09-24 13:50:00,52.1,52.13,52.09,52.11,15157.836184119038,30.3246,30.3421,30.3188,30.3305,15157.8362
2014-09-24 13:55:00,52.11,52.11,52.09,52.1,9734.390209984704,30.3305,30.3305,30.3188,30.3246,9734.3902
2014-09-24 14:00:00,52.1,52.11,52.09,52.1,7231.26129884578,30.3246,30.3305,30.3188,30.3246,7231.2613
2014-09-24 14:05:00,52.1,52.1,52.06,52.06,18634.40411625643,30.3246,30.3246,30.3014,30.3014,18634.4041
2014-09-24 14:10:00,52.07,52.08,52.07,52.08,9178.13934084272,30.3072,30.313,30.3072,30.313,9178.1393
2014-09-24 14:15:00,52.08,52.11,52.08,52.11,14323.459880406064,30.313,30.3305,30.313,30.3305,14323.4599
2014-09-24 14:20:00,52.11,52.11,52.09,52.09,19051.59226811292,30.3305,30.3305,30.3188,30.3188,19051.5923
2014-09-24 14:25:00,52.09,52.17,52.09,52.16,20998.47031010986,30.3188,30.3654,30.3188,30.3596,20998.4703
2014-09-24 14:30:00,52.16,52.16,52.11,52.13,60353.21930190516,30.3596,30.3596,30.3305,30.3421,60353.2193
2014-09-24 14:35:00,52.13,52.16,52.12,52.16,15296.898901404536,30.3421,30.3596,30.3363,30.3596,15296.8989
2014-09-24 14:40:00,52.16,52.19,52.15,52.19,16826.58879154499,30.3596,30.377,30.3537,30.377,16826.5888
2014-09-24 14:45:00,52.19,52.21,52.18,52.19,33931.30301766097,30.377,30.3887,30.3712,30.377,33931.303
2014-09-24 14:50:00,52.19,52.19,52.15,52.17,30593.79780280907,30.377,30.377,30.3537,30.3654,30593.7978
2014-09-24 14:55:00,52.16,52.18,52.16,52.17,19885.96857182589,30.3596,30.3712,30.3596,30.3654,19885.9686
2014-09-24 15:00:00,52.16,52.19,52.15,52.19,20442.21944096788,30.3596,30.377,30.3537,30.377,20442.2194
2014-09-24 15:05:00,52.19,52.19,52.17,52.17,14323.459880406064,30.377,30.377,30.3654,30.3654,14323.4599
2014-09-24 15:10:00,52.18,52.21,52.17,52.2,14323.459880406064,30.3712,30.3887,30.3654,30.3828,14323.4599
2014-09-24 15:15:00,52.2,52.21,52.17,52.21,37129.74551522737,30.3828,30.3887,30.3654,30.3887,37129.7455
2014-09-24 15:20:00,52.21,52.21,52.16,52.16,36295.36921151439,30.3887,30.3887,30.3596,30.3596,36295.3692
2014-09-24 15:25:00,52.17,52.18,52.13,52.13,31845.362258378533,30.3654,30.3712,30.3421,30.3421,31845.3623
2014-09-24 15:30:00,52.14,52.16,52.11,52.11,44361.00681407315,30.3479,30.3596,30.3305,30.3305,44361.0068
2014-09-24 15:35:00,52.12,52.12,52.09,52.09,51175.079961062445,30.3363,30.3363,30.3188,30.3188,51175.08
2014-09-24 15:40:00,52.09,52.11,52.08,52.1,37407.870949798365,30.3188,30.3305,30.313,30.3246,37407.8709
2014-09-24 15:45:00,52.1,52.11,52.07,52.08,67723.54331803643,30.3246,30.3305,30.3072,30.313,67723.5433
2014-09-24 15:50:00,52.08,52.09,52.06,52.06,158670.56042275068,30.313,30.3188,30.3014,30.3014,158670.5604
2014-09-24 15:55:00,52.06,52.08,52.04,52.07,146154.91586705606,30.3014,30.313,30.2897,30.3072,146154.9159
2014-09-25 09:30:00,52.16,52.21,51.93,52.21,66889.16701432347,30.3596,30.3887,30.2257,30.3887,66889.167
2014-09-25 09:35:00,52.24,52.29,52.08,52.21,32401.613127520515,30.4061,30.4352,30.313,30.3887,32401.6131
2014-09-25 09:40:00,52.21,52.22,52.03,52.03,31150.04867195105,30.3887,30.3945,30.2839,30.2839,31150.0487
2014-09-25 09:45:00,52.05,52.11,51.98,52.01,32957.8639966625,30.2955,30.3305,30.2548,30.2722,32957.864
2014-09-25 09:50:00,52.01,52.06,51.83,51.83,71478.23668474483,30.2722,30.3014,30.1675,30.1675,71478.2367
2014-09-25 09:55:00,51.83,51.91,51.81,51.81,27673.48073981365,30.1675,30.214,30.1558,30.1558,27673.4807
2014-09-25 10:00:00,51.81,51.85,51.75,51.78,36712.557363370885,30.1558,30.1791,30.1209,30.1384,36712.5574
2014-09-25 10:05:00,51.78,51.88,51.77,51.88,68836.0450563204,30.1384,30.1966,30.1326,30.1966,68836.0451
2014-09-25 10:10:00,51.88,51.88,51.72,51.75,25726.60269781672,30.1966,30.1966,30.1035,30.1209,25726.6027
2014-09-25 10:15:00,51.75,51.75,51.68,51.75,22806.285634821303,30.1209,30.1209,30.0802,30.1209,22806.2856
2014-09-25 10:20:00,51.74,51.74,51.57,51.64,30732.860520094564,30.1151,30.1151,30.0161,30.0569,30732.8605
2014-09-25 10:25:00,51.63,51.72,51.6,51.61,30871.923237380062,30.0511,30.1035,30.0336,30.0394,30871.9232
2014-09-25 10:30:00,51.61,51.63,51.53,51.57,27812.54345709916,30.0394,30.0511,29.9929,30.0161,27812.5435
2014-09-25 10:35:00,51.6,51.62,51.55,51.57,34626.61660408845,30.0336,30.0452,30.0045,30.0161,34626.6166
2014-09-25 10:40:00,51.55,51.6,51.52,51.55,43943.81866221666,30.0045,30.0336,29.987,30.0045,43943.8187
2014-09-25 10:45:00,51.53,51.55,51.44,51.54,48950.07648449451,29.9929,30.0045,29.9405,29.9987,48950.0765
2014-09-25 10:50:00,51.53,51.6,51.52,51.52,37129.74551522737,29.9929,30.0336,29.987,29.987,37129.7455
2014-09-25 10:55:00,51.52,51.6,51.49,51.6,36156.3064942289,29.987,30.0336,29.9696,30.0336,36156.3065
2014-09-25 11:00:00,51.6,51.6,51.49,51.56,22250.034765679324,30.0336,30.0336,29.9696,30.0103,22250.0348
2014-09-25 11:05:00,51.55,51.59,51.49,51.58,22806.285634821303,30.0045,30.0278,29.9696,30.022,22806.2856
2014-09-25 11:10:00,51.57,51.57,51.5,51.53,24614.100959532752,30.0161,30.0161,29.9754,29.9929,24614.101
2014-09-25 11:15:00,51.52,51.52,51.47,51.47,29203.17062995411,29.987,29.987,29.9579,29.9579,29203.1706
2014-09-25 11:20:00,51.47,51.53,51.45,51.52,26700.041718815188,29.9579,29.9929,29.9463,29.987,26700.0417
2014-09-25 11:25:00,51.52,51.6,51.52,51.6,23779.724655819777,29.987,30.0336,29.987,30.0336,23779.7247
2014-09-25 11:30:00,51.6,51.6,51.54,51.58,28368.79432624113,30.0336,30.0336,29.9987,30.022,28368.7943
2014-09-25 11:35:00,51.59,51.65,51.59,51.63,39910.999860937285,30.0278,30.0627,30.0278,30.0511,39910.9999
2014-09-25 11:40:00,51.63,51.65,51.62,51.64,44778.19496592964,30.0511,30.0627,30.0452,30.0569,44778.195
2014-09-25 11:45:00,51.65,51.67,51.62,51.63,22389.09748296482,30.0627,30.0744,30.0452,30.0511,22389.0975
2014-09-25 11:50:00,51.63,51.67,51.62,51.65,25031.28911138924,30.0511,30.0744,30.0452,30.0627,25031.2891
2014-09-25 11:55:00,51.65,51.66,51.62,51.62,19051.59226811292,30.0627,30.0685,30.0452,30.0452,19051.5923
2014-09-25 12:00:00,51.63,51.65,51.62,51.62,20025.03128911139,30.0511,30.0627,30.0452,30.0452,20025.0313
2014-09-25 12:05:00,51.62,51.65,51.59,51.59,19607.843137254906,30.0452,30.0627,30.0278,30.0278,19607.8431
2014-09-25 12:10:00,51.58,51.59,51.56,51.57,14184.397163120568,30.022,30.0278,30.0103,30.0161,14184.3972
2014-09-25 12:15:00,51.57,51.57,51.54,51.55,21415.658461966348,30.0161,30.0161,29.9987,30.0045,21415.6585
2014-09-25 12:20:00,51.55,51.55,51.49,51.49,25865.66541510221,30.0045,30.0045,29.9696,29.9696,25865.6654
2014-09-25 12:25:00,51.49,51.49,51.42,51.44,23223.4737866778,29.9696,29.9696,29.9288,29.9405,23223.4738
2014-09-25 12:30:00,51.44,51.47,51.42,51.46,20720.34487553887,29.9405,29.9579,29.9288,29.9521,20720.3449
2014-09-25 12:35:00,51.46,51.48,51.42,51.46,12793.769990265611,29.9521,29.9638,29.9288,29.9521,12793.77
2014-09-25 12:40:00,51.46,51.48,51.42,51.45,26004.72813238771,29.9521,29.9638,29.9288,29.9463,26004.7281
2014-09-25 12:45:00,51.45,51.47,51.43,51.44,23501.599221248784,29.9463,29.9579,29.9347,29.9405,23501.5992
2014-09-25 12:50:00,51.45,51.47,51.44,51.46,18356.27868168544,29.9463,29.9579,29.9405,29.9521,18356.2787
2014-09-25 12:55:00,51.46,51.46,51.43,51.44,13767.209011264082,29.9521,29.9521,29.9347,29.9405,13767.209
2014-09-25 13:00:00,51.44,51.47,51.42,51.42,21971.90933110833,29.9405,29.9579,29.9288,29.9288,21971.9093
2014-09-25 13:05:00,51.42,51.49,51.42,51.49,22806.285634821303,29.9288,29.9696,29.9288,29.9696,22806.2856
2014-09-25 13:10:00,51.49,51.52,51.49,51.5,16270.337922403003,29.9696,29.987,29.9696,29.9754,16270.3379
2014-09-25 13:15:00,51.5,51.57,51.5,51.54,13350.020859407594,29.9754,30.0161,29.9754,29.9987,13350.0209
2014-09-25 13:20:00,51.54,51.55,51.5,51.5,25031.28911138924,29.9987,30.0045,29.9754,29.9754,25031.2891
2014-09-25 13:25:00,51.51,51.53,51.47,51.52,15575.024335975526,29.9812,29.9929,29.9579,29.987,15575.0243
2014-09-25 13:30:00,51.51,51.52,51.46,51.47,15296.898901404536,29.9812,29.987,29.9521,29.9579,15296.8989
2014-09-25 13:35:00,51.47,51.48,51.44,51.47,15714.087053261022,29.9579,29.9638,29.9405,29.9579,15714.0871
2014-09-25 13:40:00,51.46,51.47,51.44,51.47,23501.599221248784,29.9521,29.9579,29.9405,29.9579,23501.5992
2014-09-25 13:45:00,51.46,51.46,51.42,51.44,21415.658461966348,29.9521,29.9521,29.9288,29.9405,21415.6585
2014-09-25 13:50:00,51.44,51.44,51.37,51.37,29759.421499096094,29.9405,29.9405,29.8997,29.8997,29759.4215
2014-09-25 13:55:00,51.37,51.42,51.37,51.4,22667.22291753581,29.8997,29.9288,29.8997,29.9172,22667.2229
2014-09-25 14:00:00,51.41,51.42,51.37,51.41,25309.41454596023,29.923,29.9288,29.8997,29.923,25309.4145
2014-09-25 14:05:00,51.4,51.46,51.4,51.41,30871.923237380062,29.9172,29.9521,29.9172,29.923,30871.9232
2014-09-25 14:10:00,51.42,51.42,51.39,51.42,29898.484216381592,29.9288,29.9288,29.9114,29.9288,29898.4842
2014-09-25 14:15:00,51.42,51.43,51.39,51.42,30315.67236823808,29.9288,29.9347,29.9114,29.9288,30315.6724
2014-09-25 14:20:00,51.42,51.43,51.37,51.38,55207.89876234182,29.9288,29.9347,29.8997,29.9056,55207.8988
2014-09-25 14:25:00,51.39,51.4,51.37,51.4,25726.60269781672,29.9114,29.9172,29.8997,29.9172,25726.6027
2014-09-25 14:30:00,51.42,51.42,51.4,51.42,24196.912807676264,29.9288,29.9288,29.9172,29.9288,24196.9128
2014-09-25 14:35:00,51.43,51.49,51.43,51.49,33653.17758308998,29.9347,29.9696,29.9347,29.9696,33653.1776
2014-09-25 14:40:00,51.49,51.5,51.48,51.48,29342.23334723961,29.9696,29.9754,29.9638,29.9638,29342.2333
2014-09-25 14:45:00,51.48,51.54,51.48,51.52,18773.46683354193,29.9638,29.9987,29.9638,29.987,18773.4668
2014-09-25 14:50:00,51.52,51.53,51.44,51.45,33096.92671394799,29.987,29.9929,29.9405,29.9463,33096.9267
2014-09-25 14:55:00,51.44,51.44,51.38,51.38,23223.4737866778,29.9405,29.9405,29.9056,29.9056,23223.4738
2014-09-25 15:00:00,51.39,51.44,51.38,51.44,27117.22987067168,29.9114,29.9405,29.9056,29.9405,27117.2299
2014-09-25 15:05:00,51.43,51.44,51.42,51.44,15435.961618690031,29.9347,29.9405,29.9288,29.9405,15435.9616
2014-09-25 15:10:00,51.44,51.44,51.4,51.41,24614.100959532752,29.9405,29.9405,29.9172,29.923,24614.101
2014-09-25 15:15:00,51.41,51.44,51.41,51.43,60909.47017104715,29.923,29.9405,29.923,29.9347,60909.4702
2014-09-25 15:20:00,51.43,51.44,51.37,51.37,20998.47031010986,29.9347,29.9405,29.8997,29.8997,20998.4703
2014-09-25 15:25:00,51.37,51.4,51.35,51.38,23501.599221248784,29.8997,29.9172,29.8881,29.9056,23501.5992
2014-09-25 15:30:00,51.38,51.43,51.37,51.41,37407.870949798365,29.9056,29.9347,29.8997,29.923,37407.8709
2014-09-25 15:35:00,51.42,51.52,51.42,51.51,46029.7594214991,29.9288,29.987,29.9288,29.9812,46029.7594
2014-09-25 15:40:00,51.51,51.58,51.5,51.57,52843.83256848839,29.9812,30.022,29.9754,30.0161,52843.8326
2014-09-25 15:45:00,51.57,51.58,51.49,51.55,142261.15978306218,30.0161,30.022,29.9696,30.0045,142261.1598
2014-09-25 15:50:00,51.57,51.57,51.54,51.55,102211.0972048394,30.0161,30.0161,29.9987,30.0045,102211.0972
2014-09-25 15:55:00,51.54,51.55,51.43,51.44,137115.83924349883,29.9987,30.0045,29.9347,29.9405,137115.8392
2014-09-26 09:30:00,51.49,51.62,51.37,51.61,70504.79766374636,29.9696,30.0452,29.8997,30.0394,70504.7977
2014-09-26 09:35:00,51.6,51.81,51.6,51.68,15575.024335975526,30.0336,30.1558,30.0336,30.0802,15575.0243
2014-09-26 09:40:00,51.7,51.86,51.65,51.65,25587.539980531223,30.0918,30.1849,30.0627,30.0627,25587.54
2014-09-26 09:45:00,51.67,51.67,51.59,51.65,16409.4006396885,30.0744,30.0744,30.0278,30.0627,16409.4006
2014-09-26 09:50:00,51.65,51.77,51.65,51.72,13350.020859407594,30.0627,30.1326,30.0627,30.1035,13350.0209
2014-09-26 09:55:00,51.72,51.73,51.62,51.7,9595.327492699207,30.1035,30.1093,30.0452,30.0918,9595.3275
2014-09-26 10:00:00,51.7,51.9,51.7,51.85,10985.954665554164,30.0918,30.2082,30.0918,30.1791,10985.9547
2014-09-26 10:05:00,51.85,51.85,51.78,51.79,10846.89194826867,30.1791,30.1791,30.1384,30.1442,10846.8919
2014-09-26 10:10:00,51.8,51.8,51.65,51.68,7926.574885273259,30.15,30.15,30.0627,30.0802,7926.5749
2014-09-26 10:15:00,51.7,51.7,51.64,51.68,8621.888471700739,30.0918,30.0918,30.0569,30.0802,8621.8885
2014-09-26 10:20:00,51.71,51.8,51.7,51.79,10985.954665554164,30.0976,30.15,30.0918,30.1442,10985.9547
2014-09-26 10:25:00,51.78,51.81,51.72,51.72,9317.202058128216,30.1384,30.1558,30.1035,30.1035,9317.2021
2014-09-26 10:30:00,51.72,51.77,51.67,51.77,8482.825754415242,30.1035,30.1326,30.0744,30.1326,8482.8258
2014-09-26 10:35:00,51.75,51.77,51.67,51.67,7509.386733416772,30.1209,30.1326,30.0744,30.0744,7509.3867
2014-09-26 10:40:00,51.67,51.72,51.66,51.72,19190.65498539841,30.0744,30.1035,30.0685,30.1035,19190.655
2014-09-26 10:45:00,51.71,51.72,51.62,51.65,10568.76651369768,30.0976,30.1035,30.0452,30.0627,10568.7665
2014-09-26 10:50:00,51.64,51.67,51.6,51.65,11264.080100125157,30.0569,30.0744,30.0336,30.0627,11264.0801
2014-09-26 10:55:00,51.65,51.76,51.65,51.73,8204.70031984425,30.0627,30.1267,30.0627,30.1093,8204.7003
2014-09-26 11:00:00,51.77,51.84,51.77,51.8,13628.146293978583,30.1326,30.1733,30.1326,30.15,13628.1463
2014-09-26 11:05:00,51.8,51.81,51.77,51.81,14879.710749548049,30.15,30.1558,30.1326,30.1558,14879.7107
2014-09-26 11:10:00,51.8,51.8,51.75,51.8,14323.459880406064,30.15,30.15,30.1209,30.15,14323.4599
2014-09-26 11:15:00,51.81,51.83,51.77,51.77,7787.512167987763,30.1558,30.1675,30.1326,30.1326,7787.5122
2014-09-26 11:20:00,51.78,51.8,51.72,51.74,14184.397163120568,30.1384,30.15,30.1035,30.1151,14184.3972
2014-09-26 11:25:00,51.75,51.77,51.71,51.72,9178.13934084272,30.1209,30.1326,30.0976,30.1035,9178.1393
2014-09-26 11:30:00,51.74,51.74,51.67,51.67,11542.20553469615,30.1151,30.1151,30.0744,30.0744,11542.2055
2014-09-26 11:35:00,51.67,51.7,51.62,51.67,20581.28215825337,30.0744,30.0918,30.0452,30.0744,20581.2822
2014-09-26 11:40:00,51.67,51.7,51.66,51.7,15296.898901404536,30.0744,30.0918,30.0685,30.0918,15296.8989
2014-09-26 11:45:00,51.71,51.72,51.66,51.7,11403.142817410651,30.0976,30.1035,30.0685,30.0918,11403.1428
2014-09-26 11:50:00,51.71,51.74,51.71,51.74,7926.574885273259,30.0976,30.1151,30.0976,30.1151,7926.5749
2014-09-26 11:55:00,51.73,51.77,51.73,51.76,8900.01390627173,30.1093,30.1326,30.1093,30.1267,8900.0139
2014-09-26 12:00:00,51.76,51.8,51.75,51.8,10012.515644555697,30.1267,30.15,30.1209,30.15,10012.5156
2014-09-26 12:05:00,51.8,51.82,51.77,51.77,7787.512167987763,30.15,30.1617,30.1326,30.1326,7787.5122
2014-09-26 12:10:00,51.75,51.76,51.74,51.74,5701.571408705327,30.1209,30.1267,30.1151,30.1151,5701.5714
2014-09-26 12:15:00,51.72,51.79,51.71,51.78,8065.637602558754,30.1035,30.1442,30.0976,30.1384,8065.6376
2014-09-26 12:20:00,51.77,51.78,51.75,51.76,13767.209011264082,30.1326,30.1384,30.1209,30.1267,13767.209
2014-09-26 12:25:00,51.75,51.75,51.73,51.75,5979.696843276318,30.1209,30.1209,30.1093,30.1209,5979.6968
2014-09-26 12:30:00,51.75,51.8,51.75,51.78,9178.13934084272,30.1209,30.15,30.1209,30.1384,9178.1393
2014-09-26 12:35:00,51.78,51.79,51.75,51.77,11959.393686552636,30.1384,30.1442,30.1209,30.1326,11959.3937
2014-09-26 12:40:00,51.77,51.78,51.75,51.77,5840.634125990822,30.1326,30.1384,30.1209,30.1326,5840.6341
2014-09-26 12:45:00,51.76,51.79,51.76,51.79,6396.884995132806,30.1267,30.1442,30.1267,30.1442,6396.885
2014-09-26 12:50:00,51.79,51.81,51.78,51.8,6675.010429703797,30.1442,30.1558,30.1384,30.15,6675.0104
2014-09-26 12:55:00,51.8,51.81,51.78,51.8,7092.198581560284,30.15,30.1558,30.1384,30.15,7092.1986
2014-09-26 13:00:00,51.82,51.85,51.81,51.85,6118.7595605618135,30.1617,30.1791,30.1558,30.1791,6118.7596
2014-09-26 13:05:00,51.87,51.87,51.82,51.84,14045.334445835071,30.1908,30.1908,30.1617,30.1733,14045.3344
2014-09-26 13:10:00,51.83,51.84,51.82,51.84,7926.574885273259,30.1675,30.1733,30.1617,30.1733,7926.5749
2014-09-26 13:15:00,51.84,51.9,51.84,51.87,10846.89194826867,30.1733,30.2082,30.1733,30.1908,10846.8919
2014-09-26 13:20:00,51.88,51.92,51.88,51.92,6814.073146989293,30.1966,30.2199,30.1966,30.2199,6814.0731
2014-09-26 13:25:00,51.91,51.92,51.9,51.92,9595.327492699207,30.214,30.2199,30.2082,30.2199,9595.3275
2014-09-26 13:30:00,51.91,51.95,51.9,51.94,20303.156723682383,30.214,30.2373,30.2082,30.2315,20303.1567
2014-09-26 13:35:00,51.94,51.94,51.92,51.94,5284.38325684884,30.2315,30.2315,30.2199,30.2315,5284.3833
2014-09-26 13:40:00,51.94,51.95,51.9,51.92,8482.825754415242,30.2315,30.2373,30.2082,30.2199,8482.8258
2014-09-26 13:45:00,51.92,51.95,51.92,51.95,12515.64455569462,30.2199,30.2373,30.2199,30.2373,12515.6446
2014-09-26 13:50:00,51.95,51.95,51.91,51.91,19885.96857182589,30.2373,30.2373,30.214,30.214,19885.9686
2014-09-26 13:55:00,51.9,51.92,51.89,51.9,18912.529550827425,30.2082,30.2199,30.2024,30.2082,18912.5296
2014-09-26 14:00:00,51.9,51.99,51.9,51.98,13350.020859407594,30.2082,30.2606,30.2082,30.2548,13350.0209
2014-09-26 14:05:00,51.98,52.06,51.98,52.06,17382.839660686972,30.2548,30.3014,30.2548,30.3014,17382.8397
2014-09-26 14:10:00,52.06,52.07,52.03,52.05,17939.090529828954,30.3014,30.3072,30.2839,30.2955,17939.0905
2014-09-26 14:15:00,52.04,52.16,52.04,52.16,19468.780419969407,30.2897,30.3596,30.2897,30.3596,19468.7804
2014-09-26 14:20:00,52.15,52.16,52.12,52.13,24892.22639410374,30.3537,30.3596,30.3363,30.3421,24892.2264
2014-09-26 14:25:00,52.14,52.16,52.11,52.11,12654.707272980117,30.3479,30.3596,30.3305,30.3305,12654.7073
2014-09-26 14:30:00,52.11,52.14,52.1,52.1,16826.58879154499,30.3305,30.3479,30.3246,30.3246,16826.5888
2014-09-26 14:35:00,52.1,52.19,52.1,52.16,22389.09748296482,30.3246,30.377,30.3246,30.3596,22389.0975
2014-09-26 14:40:00,52.17,52.17,52.12,52.12,23640.66193853428,30.3654,30.3654,30.3363,30.3363,23640.6619
2014-09-26 14:45:00,52.11,52.17,52.11,52.16,13628.146293978583,30.3305,30.3654,30.3305,30.3596,13628.1463
2014-09-26 14:50:00,52.16,52.16,52.1,52.11,15575.024335975526,30.3596,30.3596,30.3246,30.3305,15575.0243
2014-09-26 14:55:00,52.11,52.14,52.1,52.14,11403.142817410651,30.3305,30.3479,30.3246,30.3479,11403.1428
2014-09-26 15:00:00,52.13,52.15,52.09,52.15,33514.114865804484,30.3421,30.3537,30.3188,30.3537,33514.1149
2014-09-26 15:05:00,52.15,52.18,52.13,52.18,14184.397163120568,30.3537,30.3712,30.3421,30.3712,14184.3972
2014-09-26 15:10:00,52.17,52.19,52.16,52.16,13350.020859407594,30.3654,30.377,30.3596,30.3596,13350.0209
2014-09-26 15:15:00,52.16,52.16,52.1,52.11,30315.67236823808,30.3596,30.3596,30.3246,30.3305,30315.6724
2014-09-26 15:20:00,52.1,52.14,52.09,52.11,28646.91976081213,30.3246,30.3479,30.3188,30.3305,28646.9198
2014-09-26 15:25:00,52.12,52.16,52.1,52.16,31150.04867195105,30.3363,30.3596,30.3246,30.3596,31150.0487
2014-09-26 15:30:00,52.14,52.17,52.08,52.08,23223.4737866778,30.3479,30.3654,30.313,30.313,23223.4738
2014-09-26 15:35:00,52.09,52.09,52.04,52.04,30176.60965095258,30.3188,30.3188,30.2897,30.2897,30176.6097
2014-09-26 15:40:00,52.05,52.07,51.96,51.98,87609.51188986233,30.2955,30.3072,30.2431,30.2548,87609.5119
2014-09-26 15:45:00,51.98,52.0,51.95,51.98,97204.83938256156,30.2548,30.2664,30.2373,30.2548,97204.8394
2014-09-26 15:50:00,51.98,52.01,51.95,51.98,122236.12849395078,30.2548,30.2722,30.2373,30.2548,122236.1285
2014-09-26 15:55:00,51.98,52.03,51.96,52.01,127103.32359894313,30.2548,30.2839,30.2431,30.2722,127103.3236
2014-09-29 09:30:00,51.67,51.72,51.47,51.72,80934.50146015854,30.0744,30.1035,29.9579,30.1035,80934.5015
2014-09-29 09:35:00,51.69,51.9,51.69,51.71,21276.595744680853,30.086,30.2082,30.086,30.0976,21276.5957
2014-09-29 09:40:00,51.7,51.8,51.68,51.79,25865.66541510221,30.0918,30.15,30.0802,30.1442,25865.6654
2014-09-29 09:45:00,51.79,51.88,51.78,51.85,26560.979001529693,30.1442,30.1966,30.1384,30.1791,26560.979
2014-09-29 09:50:00,51.86,51.87,51.76,51.84,26004.72813238771,30.1849,30.1908,30.1267,30.1733,26004.7281
2014-09-29 09:55:00,51.86,51.93,51.83,51.93,23084.4110693923,30.1849,30.2257,30.1675,30.2257,23084.4111
2014-09-29 10:00:00,51.91,51.92,51.84,51.9,29620.3587818106,30.214,30.2199,30.1733,30.2082,29620.3588
2014-09-29 10:05:00,51.91,51.95,51.84,51.85,29064.107912668616,30.214,30.2373,30.1733,30.1791,29064.1079
2014-09-29 10:10:00,51.84,51.88,51.83,51.87,20025.03128911139,30.1733,30.1966,30.1675,30.1908,20025.0313
2014-09-29 10:15:00,51.86,51.9,51.82,51.9,55903.2123487693,30.1849,30.2082,30.1617,30.2082,55903.2123
2014-09-29 10:20:00,51.9,51.96,51.9,51.93,7926.574885273259,30.2082,30.2431,30.2082,30.2257,7926.5749
2014-09-29 10:25:00,51.93,51.93,51.85,51.87,10429.703796412185,30.2257,30.2257,30.1791,30.1908,10429.7038
2014-09-29 10:30:00,51.87,51.89,51.81,51.88,23640.66193853428,30.1908,30.2024,30.1558,30.1966,23640.6619
2014-09-29 10:35:00,51.89,51.92,51.88,51.88,7092.198581560284,30.2024,30.2199,30.1966,30.1966,7092.1986
2014-09-29 10:40:00,51.88,51.94,51.87,51.9,24614.100959532752,30.1966,30.2315,30.1908,30.2082,24614.101
2014-09-29 10:45:00,51.89,51.91,51.85,51.86,21971.90933110833,30.2024,30.214,30.1791,30.1849,21971.9093
2014-09-29 10:50:00,51.86,51.86,51.77,51.84,66750.10429703796,30.1849,30.1849,30.1326,30.1733,66750.1043
2014-09-29 10:55:00,51.84,51.85,51.8,51.81,29898.484216381592,30.1733,30.1791,30.15,30.1558,29898.4842
2014-09-29 11:00:00,51.82,51.86,51.82,51.83,33792.24030037547,30.1617,30.1849,30.1617,30.1675,33792.2403
2014-09-29 11:05:00,51.83,51.9,51.83,51.9,28090.668891670142,30.1675,30.2082,30.1675,30.2082,28090.6689
2014-09-29 11:10:00,51.9,51.96,51.89,51.95,16687.52607425949,30.2082,30.2431,30.2024,30.2373,16687.5261
2014-09-29 11:15:00,51.96,52.05,51.96,52.03,22528.16020025032,30.2431,30.2955,30.2431,30.2839,22528.1602
2014-09-29 11:20:00,52.03,52.03,51.98,51.99,18634.40411625643,30.2839,30.2839,30.2548,30.2606,18634.4041
2014-09-29 11:25:00,51.98,51.99,51.94,51.96,25170.35182867473,30.2548,30.2606,30.2315,30.2431,25170.3518
2014-09-29 11:30:00,51.96,51.98,51.88,51.94,51731.33083020442,30.2431,30.2548,30.1966,30.2315,51731.3308
2014-09-29 11:35:00,51.94,51.99,51.92,51.97,11959.393686552636,30.2315,30.2606,30.2199,30.249,11959.3937
2014-09-29 11:40:00,51.95,51.95,51.93,51.93,8204.70031984425,30.2373,30.2373,30.2257,30.2257,8204.7003
2014-09-29 11:45:00,51.92,51.94,51.91,51.93,5701.571408705327,30.2199,30.2315,30.214,30.2257,5701.5714
2014-09-29 11:50:00,51.94,51.97,51.94,51.96,14045.334445835071,30.2315,30.249,30.2315,30.2431,14045.3344
2014-09-29 11:55:00,51.97,52.01,51.97,52.0,10985.954665554164,30.249,30.2722,30.249,30.2664,10985.9547
2014-09-29 12:00:00,52.0,52.0,51.95,51.98,10707.829230983174,30.2664,30.2664,30.2373,30.2548,10707.8292
2014-09-29 12:05:00,51.98,52.01,51.95,52.01,14184.397163120568,30.2548,30.2722,30.2373,30.2722,14184.3972
2014-09-29 12:10:00,52.01,52.01,51.94,51.96,10429.703796412185,30.2722,30.2722,30.2315,30.2431,10429.7038
2014-09-29 12:15:00,51.95,52.0,51.95,52.0,10151.578361841192,30.2373,30.2664,30.2373,30.2664,10151.5784
2014-09-29 12:20:00,51.99,51.99,51.95,51.95,10290.641079126686,30.2606,30.2606,30.2373,30.2373,10290.6411
2014-09-29 12:25:00,51.95,51.95,51.91,51.92,15853.149770546515,30.2373,30.2373,30.214,30.2199,15853.1498
2014-09-29 12:30:00,51.92,51.93,51.87,51.88,8621.888471700739,30.2199,30.2257,30.1908,30.1966,8621.8885
2014-09-29 12:35:00,51.89,51.9,51.87,51.9,8204.70031984425,30.2024,30.2082,30.1908,30.2082,8204.7003
2014-09-29 12:40:00,51.9,51.96,51.9,51.95,23362.53650396329,30.2082,30.2431,30.2082,30.2373,23362.5365
2014-09-29 12:45:00,51.95,51.96,51.92,51.95,10012.515644555697,30.2373,30.2431,30.2199,30.2373,10012.5156
2014-09-29 12:50:00,51.95,52.03,51.95,52.01,11542.20553469615,30.2373,30.2839,30.2373,30.2722,11542.2055
2014-09-29 12:55:00,52.01,52.06,52.01,52.01,11820.33096926714,30.2722,30.3014,30.2722,30.2722,11820.331
2014-09-29 13:00:00,52.01,52.03,51.97,51.97,24057.85009039077,30.2722,30.2839,30.249,30.249,24057.8501
2014-09-29 13:05:00,51.98,51.98,51.93,51.93,13489.08357669309,30.2548,30.2548,30.2257,30.2257,13489.0836
2014-09-29 13:10:00,51.93,51.98,51.92,51.95,6396.884995132806,30.2257,30.2548,30.2199,30.2373,6396.885
2014-09-29 13:15:00,51.95,52.06,51.95,52.03,12098.456403838132,30.2373,30.3014,30.2373,30.2839,12098.4564
2014-09-29 13:20:00,52.04,52.05,52.01,52.03,8900.01390627173,30.2897,30.2955,30.2722,30.2839,8900.0139
2014-09-29 13:25:00,52.02,52.11,52.02,52.11,24057.85009039077,30.2781,30.3305,30.2781,30.3305,24057.8501
2014-09-29 13:30:00,52.11,52.16,52.1,52.15,17939.090529828954,30.3305,30.3596,30.3246,30.3537,17939.0905
2014-09-29 13:35:00,52.15,52.16,52.09,52.09,21137.53302739536,30.3537,30.3596,30.3188,30.3188,21137.533
2014-09-29 13:40:00,52.11,52.13,52.09,52.11,19190.65498539841,30.3305,30.3421,30.3188,30.3305,19190.655
2014-09-29 13:45:00,52.11,52.15,52.11,52.13,19051.59226811292,30.3305,30.3537,30.3305,30.3421,19051.5923
2014-09-29 13:50:00,52.14,52.18,52.14,52.16,14740.648032262552,30.3479,30.3712,30.3479,30.3596,14740.648
2014-09-29 13:55:00,52.18,52.2,52.15,52.19,27256.29258795717,30.3712,30.3828,30.3537,30.377,27256.2926
2014-09-29 14:00:00,52.19,52.27,52.18,52.24,26143.790849673205,30.377,30.4236,30.3712,30.4061,26143.7908
2014-09-29 14:05:00,52.24,52.26,52.22,52.26,34348.49116951745,30.4061,30.4178,30.3945,30.4178,34348.4912
2014-09-29 14:10:00,52.26,52.3,52.26,52.27,17243.776943401477,30.4178,30.441,30.4178,30.4236,17243.7769
2014-09-29 14:15:00,52.26,52.26,52.21,52.21,16270.337922403003,30.4178,30.4178,30.3887,30.3887,16270.3379
2014-09-29 14:20:00,52.2,52.22,52.18,52.18,33653.17758308998,30.3828,30.3945,30.3712,30.3712,33653.1776
2014-09-29 14:25:00,52.16,52.2,52.16,52.19,25170.35182867473,30.3596,30.3828,30.3596,30.377,25170.3518
2014-09-29 14:30:00,52.19,52.25,52.18,52.25,48393.82561535253,30.377,30.4119,30.3712,30.4119,48393.8256
2014-09-29 14:35:00,52.25,52.29,52.24,52.29,29898.484216381592,30.4119,30.4352,30.4061,30.4352,29898.4842
2014-09-29 14:40:00,52.28,52.29,52.24,52.25,11403.142817410651,30.4294,30.4352,30.4061,30.4119,11403.1428
2014-09-29 14:45:00,52.25,52.43,52.24,52.4,68836.0450563204,30.4119,30.5167,30.4061,30.4992,68836.0451
2014-09-29 14:50:00,52.41,52.42,52.34,52.35,30871.923237380062,30.5051,30.5109,30.4643,30.4701,30871.9232
2014-09-29 14:55:00,52.34,52.4,52.31,52.38,53539.14615491587,30.4643,30.4992,30.4469,30.4876,53539.1462
2014-09-29 15:00:00,52.38,52.4,52.31,52.31,30732.860520094564,30.4876,30.4992,30.4469,30.4469,30732.8605
2014-09-29 15:05:00,52.32,52.34,52.29,52.31,40745.37616465026,30.4527,30.4643,30.4352,30.4469,40745.3762
2014-09-29 15:10:00,52.31,52.38,52.3,52.36,24196.912807676264,30.4469,30.4876,30.441,30.476,24196.9128
2014-09-29 15:15:00,52.37,52.45,52.35,52.43,48115.70018078154,30.4818,30.5283,30.4701,30.5167,48115.7002
2014-09-29 15:20:00,52.43,52.43,52.36,52.41,45890.6967042136,30.5167,30.5167,30.476,30.5051,45890.6967
2014-09-29 15:25:00,52.4,52.42,52.36,52.36,30037.546933667087,30.4992,30.5109,30.476,30.476,30037.5469
2014-09-29 15:30:00,52.37,52.38,52.34,52.36,39493.8117090808,30.4818,30.4876,30.4643,30.476,39493.8117
2014-09-29 15:35:00,52.36,52.39,52.34,52.36,50896.95452649145,30.476,30.4934,30.4643,30.476,50896.9545
2014-09-29 15:40:00,52.36,52.36,52.23,52.25,89834.51536643026,30.476,30.476,30.4003,30.4119,89834.5154
2014-09-29 15:45:00,52.25,52.31,52.24,52.27,93867.33416770965,30.4119,30.4469,30.4061,30.4236,93867.3342
2014-09-29 15:50:00,52.26,52.27,52.24,52.25,138089.2782644973,30.4178,30.4236,30.4061,30.4119,138089.2783
2014-09-29 15:55:00,52.24,52.26,52.24,52.26,132665.83229036297,30.4061,30.4178,30.4061,30.4178,132665.8323
2014-09-30 09:30:00,52.34,52.47,52.26,52.32,99290.78014184398,30.4643,30.54,30.4178,30.4527,99290.7801
2014-09-30 09:35:00,52.31,52.31,52.04,52.05,53956.33430677236,30.4469,30.4469,30.2897,30.2955,53956.3343
2014-09-30 09:40:00,52.06,52.13,51.95,52.02,21137.53302739536,30.3014,30.3421,30.2373,30.2781,21137.533
2014-09-30 09:45:00,52.02,52.18,52.02,52.04,29203.17062995411,30.2781,30.3712,30.2781,30.2897,29203.1706
2014-09-30 09:50:00,52.03,52.06,51.93,51.99,81629.81504658602,30.2839,30.3014,30.2257,30.2606,81629.815
2014-09-30 09:55:00,52.03,52.1,52.02,52.03,16409.4006396885,30.2839,30.3246,30.2781,30.2839,16409.4006
2014-09-30 10:00:00,52.02,52.02,51.89,51.9,23640.66193853428,30.2781,30.2781,30.2024,30.2082,23640.6619
2014-09-30 10:05:00,51.9,51.95,51.87,51.92,45473.50855235712,30.2082,30.2373,30.1908,30.2199,45473.5086
2014-09-30 10:10:00,51.92,52.07,51.92,52.06,22389.09748296482,30.2199,30.3072,30.2199,30.3014,22389.0975
2014-09-30 10:15:00,52.07,52.1,52.02,52.05,21971.90933110833,30.3072,30.3246,30.2781,30.2955,21971.9093
2014-09-30 10:20:00,52.05,52.07,51.97,51.98,25170.35182867473,30.2955,30.3072,30.249,30.2548,25170.3518
2014-09-30 10:25:00,51.98,52.02,51.94,51.95,25865.66541510221,30.2548,30.2781,30.2315,30.2373,25865.6654
2014-09-30 10:30:00,51.95,52.02,51.94,52.01,41162.564316506745,30.2373,30.2781,30.2315,30.2722,41162.5643
2014-09-30 10:35:00,52.01,52.07,52.0,52.02,32679.738562091505,30.2722,30.3072,30.2664,30.2781,32679.7386
2014-09-30 10:40:00,52.02,52.09,52.01,52.07,26004.72813238771,30.2781,30.3188,30.2722,30.3072,26004.7281
2014-09-30 10:45:00,52.08,52.12,52.06,52.08,27395.355305242665,30.313,30.3363,30.3014,30.313,27395.3553
2014-09-30 10:50:00,52.08,52.08,51.99,52.03,33235.98943123349,30.313,30.313,30.2606,30.2839,33235.9894
2014-09-30 10:55:00,52.03,52.08,52.01,52.05,36017.243776943404,30.2839,30.313,30.2722,30.2955,36017.2438
2014-09-30 11:00:00,52.05,52.08,52.04,52.07,10707.829230983174,30.2955,30.313,30.2897,30.3072,10707.8292
2014-09-30 11:05:00,52.08,52.17,52.06,52.16,25309.41454596023,30.313,30.3654,30.3014,30.3596,25309.4145
2014-09-30 11:10:00,52.16,52.16,52.12,52.14,14462.52259769156,30.3596,30.3596,30.3363,30.3479,14462.5226
2014-09-30 11:15:00,52.13,52.21,52.13,52.21,9734.390209984704,30.3421,30.3887,30.3421,30.3887,9734.3902
2014-09-30 11:20:00,52.2,52.22,52.16,52.22,13489.08357669309,30.3828,30.3945,30.3596,30.3945,13489.0836
2014-09-30 11:25:00,52.23,52.28,52.23,52.26,123209.56751494925,30.4003,30.4294,30.4003,30.4178,123209.5675
2014-09-30 11:30:00,52.26,52.27,52.2,52.21,25726.60269781672,30.4178,30.4236,30.3828,30.3887,25726.6027
2014-09-30 11:35:00,52.21,52.26,52.2,52.24,22667.22291753581,30.3887,30.4178,30.3828,30.4061,22667.2229
2014-09-30 11:40:00,52.24,52.24,52.18,52.19,23223.4737866778,30.4061,30.4061,30.3712,30.377,23223.4738
2014-09-30 11:45:00,52.19,52.2,52.16,52.2,9456.264775413712,30.377,30.3828,30.3596,30.3828,9456.2648
2014-09-30 11:50:00,52.2,52.22,52.19,52.19,16270.337922403003,30.3828,30.3945,30.377,30.377,16270.3379
2014-09-30 11:55:00,52.2,52.2,52.13,52.16,18078.15324711445,30.3828,30.3828,30.3421,30.3596,18078.1532
2014-09-30 12:00:00,52.17,52.21,52.14,52.21,167709.6370463079,30.3654,30.3887,30.3479,30.3887,167709.637
2014-09-30 12:05:00,52.21,52.21,52.16,52.17,20998.47031010986,30.3887,30.3887,30.3596,30.3654,20998.4703
2014-09-30 12:10:00,52.16,52.19,52.15,52.19,40745.37616465026,30.3596,30.377,30.3537,30.377,40745.3762
2014-09-30 12:15:00,52.18,52.19,52.11,52.13,35878.18105965791,30.3712,30.377,30.3305,30.3421,35878.1811
2014-09-30 12:20:00,52.13,52.13,52.06,52.06,16826.58879154499,30.3421,30.3421,30.3014,30.3014,16826.5888
2014-09-30 12:25:00,52.06,52.11,52.05,52.1,20025.03128911139,30.3014,30.3305,30.2955,30.3246,20025.0313
2014-09-30 12:30:00,52.1,52.13,52.08,52.11,9456.264775413712,30.3246,30.3421,30.313,30.3305,9456.2648
2014-09-30 12:35:00,52.11,52.11,52.01,52.03,20859.40759282437,30.3305,30.3305,30.2722,30.2839,20859.4076
2014-09-30 12:40:00,52.03,52.04,52.0,52.04,32818.801279377,30.2839,30.2897,30.2664,30.2897,32818.8013
2014-09-30 12:45:00,52.04,52.06,52.04,52.06,31010.98595466556,30.2897,30.3014,30.2897,30.3014,31010.986
2014-09-30 12:50:00,52.06,52.08,52.05,52.06,23640.66193853428,30.3014,30.313,30.2955,30.3014,23640.6619
2014-09-30 12:55:00,52.06,52.07,52.01,52.03,18078.15324711445,30.3014,30.3072,30.2722,30.2839,18078.1532
2014-09-30 13:00:00,52.03,52.07,52.03,52.06,25309.41454596023,30.2839,30.3072,30.2839,30.3014,25309.4145
2014-09-30 13:05:00,52.06,52.08,52.03,52.03,45890.6967042136,30.3014,30.313,30.2839,30.2839,45890.6967
2014-09-30 13:10:00,52.04,52.06,52.03,52.03,25726.60269781672,30.2897,30.3014,30.2839,30.2839,25726.6027
2014-09-30 13:15:00,52.04,52.06,52.02,52.02,19051.59226811292,30.2897,30.3014,30.2781,30.2781,19051.5923
2014-09-30 13:20:00,52.01,52.02,51.99,52.01,21554.721179251843,30.2722,30.2781,30.2606,30.2722,21554.7212
2014-09-30 13:25:00,52.01,52.05,51.98,51.98,14601.585314977056,30.2722,30.2955,30.2548,30.2548,14601.5853
2014-09-30 13:30:00,51.99,52.03,51.98,51.99,12098.456403838132,30.2606,30.2839,30.2548,30.2606,12098.4564
2014-09-30 13:35:00,51.98,52.01,51.98,52.01,37685.99638436936,30.2548,30.2722,30.2548,30.2722,37685.9964
2014-09-30 13:40:00,52.01,52.02,51.95,51.95,39910.999860937285,30.2722,30.2781,30.2373,30.2373,39910.9999
2014-09-30 13:45:00,51.94,51.94,51.88,51.89,32957.8639966625,30.2315,30.2315,30.1966,30.2024,32957.864
2014-09-30 13:50:00,51.89,51.95,51.88,51.95,62021.97190933112,30.2024,30.2373,30.1966,30.2373,62021.9719
2014-09-30 13:55:00,51.95,51.97,51.93,51.93,11264.080100125157,30.2373,30.249,30.2257,30.2257,11264.0801
2014-09-30 14:00:00,51.93,51.97,51.9,51.96,21415.658461966348,30.2257,30.249,30.2082,30.2431,21415.6585
2014-09-30 14:05:00,51.96,51.97,51.93,51.94,19885.96857182589,30.2431,30.249,30.2257,30.2315,19885.9686
2014-09-30 14:10:00,51.95,51.95,51.91,51.91,37129.74551522737,30.2373,30.2373,30.214,30.214,37129.7455
2014-09-30 14:15:00,51.91,51.99,51.91,51.93,125712.69642608818,30.214,30.2606,30.214,30.2257,125712.6964
2014-09-30 14:20:00,51.94,51.97,51.9,51.92,22806.285634821303,30.2315,30.249,30.2082,30.2199,22806.2856
2014-09-30 14:25:00,51.92,52.0,51.89,52.0,31289.111389236547,30.2199,30.2664,30.2024,30.2664,31289.1114
2014-09-30 14:30:00,52.0,52.01,51.98,51.98,25170.35182867473,30.2664,30.2722,30.2548,30.2548,25170.3518
2014-09-30 14:35:00,51.97,51.99,51.95,51.98,21554.721179251843,30.249,30.2606,30.2373,30.2548,21554.7212
2014-09-30 14:40:00,51.98,51.99,51.95,51.98,14184.397163120568,30.2548,30.2606,30.2373,30.2548,14184.3972
2014-09-30 14:45:00,51.98,52.02,51.98,52.01,40884.43888193576,30.2548,30.2781,30.2548,30.2722,40884.4389
2014-09-30 14:50:00,52.01,52.01,51.97,51.97,26978.16715338618,30.2722,30.2722,30.249,30.249,26978.1672
2014-09-30 14:55:00,51.98,52.02,51.98,51.98,28507.85704352664,30.2548,30.2781,30.2548,30.2548,28507.857
2014-09-30 15:00:00,51.98,51.98,51.9,51.91,36156.3064942289,30.2548,30.2548,30.2082,30.214,36156.3065
2014-09-30 15:05:00,51.91,51.91,51.87,51.91,33514.114865804484,30.214,30.214,30.1908,30.214,33514.1149
2014-09-30 15:10:00,51.91,51.92,51.88,51.88,45056.32040050063,30.214,30.2199,30.1966,30.1966,45056.3204
2014-09-30 15:15:00,51.89,51.96,51.89,51.96,26282.8535669587,30.2024,30.2431,30.2024,30.2431,26282.8536
2014-09-30 15:20:00,51.97,52.02,51.97,51.98,53121.958003059386,30.249,30.2781,30.249,30.2548,53121.958
2014-09-30 15:25:00,51.99,52.01,51.96,52.01,57711.02767348074,30.2606,30.2722,30.2431,30.2722,57711.0277
2014-09-30 15:30:00,52.01,52.03,51.98,52.01,52426.64441663191,30.2722,30.2839,30.2548,30.2722,52426.6444
2014-09-30 15:35:00,52.01,52.01,51.96,51.96,162425.25378945906,30.2722,30.2722,30.2431,30.2431,162425.2538
2014-09-30 15:40:00,51.95,51.96,51.93,51.95,91642.33069114172,30.2373,30.2431,30.2257,30.2373,91642.3307
2014-09-30 15:45:00,51.95,51.95,51.88,51.94,130718.95424836602,30.2373,30.2373,30.1966,30.2315,130718.9542
2014-09-30 15:50:00,51.94,51.94,51.87,51.88,249895.7029620359,30.2315,30.2315,30.1908,30.1966,249895.703
2014-09-30 15:55:00,51.88,51.88,51.68,51.77,396467.8069809484,30.1966,30.1966,30.0802,30.1326,396467.807
2014-10-01 09:30:00,51.72,51.85,51.72,51.85,55346.96147962732,30.1035,30.1791,30.1035,30.1791,55346.9615
2014-10-01 09:35:00,51.85,51.9,51.75,51.79,85245.4456960089,30.1791,30.2082,30.1209,30.1442,85245.4457
2014-10-01 09:40:00,51.76,51.93,51.76,51.9,37268.80823251286,30.1267,30.2257,30.1267,30.2082,37268.8082
2014-10-01 09:45:00,51.9,51.93,51.81,51.84,51175.079961062445,30.2082,30.2257,30.1558,30.1733,51175.08
2014-10-01 09:50:00,51.84,51.9,51.78,51.9,53956.33430677236,30.1733,30.2082,30.1384,30.2082,53956.3343
2014-10-01 09:55:00,51.9,52.01,51.9,52.0,31010.98595466556,30.2082,30.2722,30.2082,30.2664,31010.986
2014-10-01 10:00:00,52.0,52.02,51.92,51.92,57015.71408705327,30.2664,30.2781,30.2199,30.2199,57015.7141
2014-10-01 10:05:00,51.92,51.98,51.88,51.97,43943.81866221666,30.2199,30.2548,30.1966,30.249,43943.8187
2014-10-01 10:10:00,51.96,51.96,51.88,51.91,34487.553886802954,30.2431,30.2431,30.1966,30.214,34487.5539
2014-10-01 10:15:00,51.93,52.01,51.87,51.88,70782.92309831735,30.2257,30.2722,30.1908,30.1966,70782.9231
2014-10-01 10:20:00,51.87,51.97,51.87,51.97,48393.82561535253,30.1908,30.249,30.1908,30.249,48393.8256
2014-10-01 10:25:00,51.97,51.97,51.9,51.9,35321.93019051592,30.249,30.249,30.2082,30.2082,35321.9302
2014-10-01 10:30:00,51.91,51.91,51.84,51.88,23918.78737310527,30.214,30.214,30.1733,30.1966,23918.7874
2014-10-01 10:35:00,51.88,51.88,51.76,51.78,27395.355305242665,30.1966,30.1966,30.1267,30.1384,27395.3553
2014-10-01 10:40:00,51.77,51.85,51.77,51.84,27256.29258795717,30.1326,30.1791,30.1326,30.1733,27256.2926
2014-10-01 10:45:00,51.83,51.83,51.78,51.79,37825.05910165485,30.1675,30.1675,30.1384,30.1442,37825.0591
2014-10-01 10:50:00,51.79,51.8,51.72,51.72,19746.9058545404,30.1442,30.15,30.1035,30.1035,19746.9059
2014-10-01 10:55:00,51.72,51.84,51.72,51.83,56876.65136976777,30.1035,30.1733,30.1035,30.1675,56876.6514
2014-10-01 11:00:00,51.85,51.88,51.84,51.87,28925.04519538312,30.1791,30.1966,30.1733,30.1908,28925.0452
2014-10-01 11:05:00,51.88,51.92,51.88,51.88,28925.04519538312,30.1966,30.2199,30.1966,30.1966,28925.0452
2014-10-01 11:10:00,51.88,51.89,51.8,51.81,33096.92671394799,30.1966,30.2024,30.15,30.1558,33096.9267
2014-10-01 11:15:00,51.81,51.88,51.8,51.85,20025.03128911139,30.1558,30.1966,30.15,30.1791,20025.0313
2014-10-01 11:20:00,51.85,51.86,51.81,51.81,19885.96857182589,30.1791,30.1849,30.1558,30.1558,19885.9686
2014-10-01 11:25:00,51.81,51.81,51.73,51.73,22945.3483521068,30.1558,30.1558,30.1093,30.1093,22945.3484
2014-10-01 11:30:00,51.72,51.72,51.69,51.7,17521.902377972467,30.1035,30.1035,30.086,30.0918,17521.9024
2014-10-01 11:35:00,51.7,51.78,51.7,51.78,40884.43888193576,30.0918,30.1384,30.0918,30.1384,40884.4389
2014-10-01 11:40:00,51.78,51.8,51.76,51.8,27117.22987067168,30.1384,30.15,30.1267,30.15,27117.2299
2014-10-01 11:45:00,51.79,51.79,51.7,51.7,31289.111389236547,30.1442,30.1442,30.0918,30.0918,31289.1114
2014-10-01 11:50:00,51.7,51.72,51.7,51.7,22806.285634821303,30.0918,30.1035,30.0918,30.0918,22806.2856
2014-10-01 11:55:00,51.71,51.72,51.71,51.72,24057.85009039077,30.0976,30.1035,30.0976,30.1035,24057.8501
2014-10-01 12:00:00,51.72,51.72,51.65,51.67,27117.22987067168,30.1035,30.1035,30.0627,30.0744,27117.2299
2014-10-01 12:05:00,51.68,51.72,51.67,51.72,42136.003337505215,30.0802,30.1035,30.0744,30.1035,42136.0033
2014-10-01 12:10:00,51.72,51.73,51.68,51.69,29481.296064525104,30.1035,30.1093,30.0802,30.086,29481.2961
2014-10-01 12:15:00,51.69,51.72,51.65,51.72,19051.59226811292,30.086,30.1035,30.0627,30.1035,19051.5923
2014-10-01 12:20:00,51.72,51.74,51.72,51.73,13628.146293978583,30.1035,30.1151,30.1035,30.1093,13628.1463
2014-10-01 12:25:00,51.74,51.76,51.67,51.74,29759.421499096094,30.1151,30.1267,30.0744,30.1151,29759.4215
2014-10-01 12:30:00,51.73,51.73,51.66,51.7,39215.68627450981,30.1093,30.1093,30.0685,30.0918,39215.6863
2014-10-01 12:35:00,51.7,51.71,51.68,51.7,16687.52607425949,30.0918,30.0976,30.0802,30.0918,16687.5261
2014-10-01 12:40:00,51.7,51.72,51.68,51.72,22667.22291753581,30.0918,30.1035,30.0802,30.1035,22667.2229
2014-10-01 12:45:00,51.71,51.72,51.56,51.58,35321.93019051592,30.0976,30.1035,30.0103,30.022,35321.9302
2014-10-01 12:50:00,51.58,51.64,51.55,51.64,19190.65498539841,30.022,30.0569,30.0045,30.0569,19190.655
2014-10-01 12:55:00,51.62,51.65,51.59,51.6,21832.84661382284,30.0452,30.0627,30.0278,30.0336,21832.8466
2014-10-01 13:00:00,51.61,51.62,51.58,51.58,17104.71422611598,30.0394,30.0452,30.022,30.022,17104.7142
2014-10-01 13:05:00,51.58,51.58,51.51,51.52,24614.100959532752,30.022,30.022,29.9812,29.987,24614.101
2014-10-01 13:10:00,51.52,51.53,51.47,51.49,56598.525935196776,29.987,29.9929,29.9579,29.9696,56598.5259
2014-10-01 13:15:00,51.49,51.52,51.47,51.5,25170.35182867473,29.9696,29.987,29.9579,29.9754,25170.3518
2014-10-01 13:20:00,51.5,51.52,51.47,51.52,20164.09400639689,29.9754,29.987,29.9579,29.987,20164.094
2014-10-01 13:25:00,51.52,51.55,51.52,51.55,17660.96509525796,29.987,30.0045,29.987,30.0045,17660.9651
2014-10-01 13:30:00,51.55,51.55,51.44,51.47,22806.285634821303,30.0045,30.0045,29.9405,29.9579,22806.2856
2014-10-01 13:35:00,51.47,51.47,51.41,51.42,46168.8221387846,29.9579,29.9579,29.923,29.9288,46168.8221
2014-10-01 13:40:00,51.41,51.41,51.35,51.36,20303.156723682383,29.923,29.923,29.8881,29.8939,20303.1567
2014-10-01 13:45:00,51.35,51.39,51.34,51.35,56320.40050062579,29.8881,29.9114,29.8823,29.8881,56320.4005
2014-10-01 13:50:00,51.36,51.38,51.35,51.37,34209.42845223196,29.8939,29.9056,29.8881,29.8997,34209.4285
2014-10-01 13:55:00,51.37,51.42,51.36,51.39,18912.529550827425,29.8997,29.9288,29.8939,29.9114,18912.5296
2014-10-01 14:00:00,51.38,51.39,51.37,51.39,21971.90933110833,29.9056,29.9114,29.8997,29.9114,21971.9093
2014-10-01 14:05:00,51.39,51.45,51.39,51.43,16548.463356973996,29.9114,29.9463,29.9114,29.9347,16548.4634
2014-10-01 14:10:00,51.44,51.45,51.42,51.42,15853.149770546515,29.9405,29.9463,29.9288,29.9288,15853.1498
2014-10-01 14:15:00,51.42,51.43,51.4,51.43,17104.71422611598,29.9288,29.9347,29.9172,29.9347,17104.7142
2014-10-01 14:20:00,51.43,51.44,51.39,51.44,24335.97552496176,29.9347,29.9405,29.9114,29.9405,24335.9755
2014-10-01 14:25:00,51.45,51.48,51.44,51.44,18495.341398970937,29.9463,29.9638,29.9405,29.9405,18495.3414
2014-10-01 14:30:00,51.44,51.46,51.39,51.42,18217.215964399948,29.9405,29.9521,29.9114,29.9288,18217.216
2014-10-01 14:35:00,51.42,51.44,51.39,51.44,18912.529550827425,29.9288,29.9405,29.9114,29.9405,18912.5296
2014-10-01 14:40:00,51.44,51.44,51.39,51.4,14879.710749548049,29.9405,29.9405,29.9114,29.9172,14879.7107
2014-10-01 14:45:00,51.4,51.41,51.39,51.41,19468.780419969407,29.9172,29.923,29.9114,29.923,19468.7804
2014-10-01 14:50:00,51.4,51.4,51.36,51.37,20998.47031010986,29.9172,29.9172,29.8939,29.8997,20998.4703
2014-10-01 14:55:00,51.37,51.37,51.26,51.26,43109.442358503686,29.8997,29.8997,29.8357,29.8357,43109.4424
2014-10-01 15:00:00,51.27,51.29,51.19,51.22,74954.80461688222,29.8415,29.8532,29.795,29.8124,74954.8046
2014-10-01 15:05:00,51.21,51.21,51.13,51.14,119454.87414824088,29.8066,29.8066,29.76,29.7659,119454.8741
2014-10-01 15:10:00,51.15,51.22,51.14,51.19,32401.613127520515,29.7717,29.8124,29.7659,29.795,32401.6131
2014-10-01 15:15:00,51.19,51.28,51.19,51.28,117647.05882352944,29.795,29.8474,29.795,29.8474,117647.0588
2014-10-01 15:20:00,51.27,51.29,51.23,51.24,86357.94743429287,29.8415,29.8532,29.8183,29.8241,86357.9474
2014-10-01 15:25:00,51.24,51.35,51.22,51.34,107078.29230983174,29.8241,29.8881,29.8124,29.8823,107078.2923
2014-10-01 15:30:00,51.34,51.43,51.34,51.36,75650.1182033097,29.8823,29.9347,29.8823,29.8939,75650.1182
2014-10-01 15:35:00,51.36,51.38,51.32,51.38,80239.18787373106,29.8939,29.9056,29.8706,29.9056,80239.1879
2014-10-01 15:40:00,51.38,51.45,51.36,51.44,109303.29578639969,29.9056,29.9463,29.8939,29.9405,109303.2958
2014-10-01 15:45:00,51.44,51.54,51.44,51.5,141009.59532749272,29.9405,29.9987,29.9405,29.9754,141009.5953
2014-10-01 15:50:00,51.5,51.51,51.45,51.47,189264.35822555973,29.9754,29.9812,29.9463,29.9579,189264.3582
2014-10-01 15:55:00,51.47,51.52,51.41,51.42,279516.0617438465,29.9579,29.987,29.923,29.9288,279516.0617
2014-10-02 09:30:00,51.45,51.65,51.42,51.62,80656.37602558755,29.9463,30.0627,29.9288,30.0452,80656.376
2014-10-02 09:35:00,51.6,51.63,51.56,51.62,10290.641079126686,30.0336,30.0511,30.0103,30.0452,10290.6411
2014-10-02 09:40:00,51.62,51.65,51.47,51.53,42553.19148936171,30.0452,30.0627,29.9579,29.9929,42553.1915
2014-10-02 09:45:00,51.52,51.6,51.42,51.58,44917.25768321513,29.987,30.0336,29.9288,30.022,44917.2577
2014-10-02 09:50:00,51.57,51.62,51.53,51.62,29759.421499096094,30.0161,30.0452,29.9929,30.0452,29759.4215
2014-10-02 09:55:00,51.63,51.66,51.57,51.64,7370.324016131276,30.0511,30.0685,30.0161,30.0569,7370.324
2014-10-02 10:00:00,51.63,51.67,51.57,51.63,26282.8535669587,30.0511,30.0744,30.0161,30.0511,26282.8536
2014-10-02 10:05:00,51.62,51.73,51.59,51.72,10012.515644555697,30.0452,30.1093,30.0278,30.1035,10012.5156
2014-10-02 10:10:00,51.72,51.73,51.62,51.65,26700.041718815188,30.1035,30.1093,30.0452,30.0627,26700.0417
2014-10-02 10:15:00,51.65,51.67,51.6,51.63,13210.958142122096,30.0627,30.0744,30.0336,30.0511,13210.9581
2014-10-02 10:20:00,51.64,51.78,51.64,51.75,20998.47031010986,30.0569,30.1384,30.0569,30.1209,20998.4703
2014-10-02 10:25:00,51.75,51.76,51.61,51.61,9039.076623557225,30.1209,30.1267,30.0394,30.0394,9039.0766
2014-10-02 10:30:00,51.6,51.62,51.52,51.52,27673.48073981365,30.0336,30.0452,29.987,29.987,27673.4807
2014-10-02 10:35:00,51.52,51.52,51.49,51.5,22110.97204839383,29.987,29.987,29.9696,29.9754,22110.972
2014-10-02 10:40:00,51.49,51.5,51.43,51.46,25031.28911138924,29.9696,29.9754,29.9347,29.9521,25031.2891
2014-10-02 10:45:00,51.45,51.47,51.43,51.46,12515.64455569462,29.9463,29.9579,29.9347,29.9521,12515.6446
2014-10-02 10:50:00,51.45,51.45,51.34,51.34,13767.209011264082,29.9463,29.9463,29.8823,29.8823,13767.209
2014-10-02 10:55:00,51.35,51.35,51.14,51.3,94979.8359059936,29.8881,29.8881,29.7659,29.859,94979.8359
2014-10-02 11:00:00,51.29,51.35,51.28,51.34,28368.79432624113,29.8532,29.8881,29.8474,29.8823,28368.7943
2014-10-02 11:05:00,51.34,51.42,51.34,51.38,24892.22639410374,29.8823,29.9288,29.8823,29.9056,24892.2264
2014-10-02 11:10:00,51.39,51.41,51.34,51.38,8065.637602558754,29.9114,29.923,29.8823,29.9056,8065.6376
2014-10-02 11:15:00,51.39,51.39,51.31,51.31,15018.773466833543,29.9114,29.9114,29.8648,29.8648,15018.7735
2014-10-02 11:20:00,51.31,51.35,51.29,51.32,10846.89194826867,29.8648,29.8881,29.8532,29.8706,10846.8919
2014-10-02 11:25:00,51.33,51.37,51.32,51.34,13489.08357669309,29.8765,29.8997,29.8706,29.8823,13489.0836
2014-10-02 11:30:00,51.35,51.36,51.23,51.26,30593.79780280907,29.8881,29.8939,29.8183,29.8357,30593.7978
2014-10-02 11:35:00,51.25,51.25,51.17,51.21,30593.79780280907,29.8299,29.8299,29.7833,29.8066,30593.7978
2014-10-02 11:40:00,51.21,51.22,51.09,51.11,25031.28911138924,29.8066,29.8124,29.7368,29.7484,25031.2891
2014-10-02 11:45:00,51.12,51.17,51.12,51.17,13906.271728549576,29.7542,29.7833,29.7542,29.7833,13906.2717
2014-10-02 11:50:00,51.16,51.26,51.1,51.21,50896.95452649145,29.7775,29.8357,29.7426,29.8066,50896.9545
2014-10-02 11:55:00,51.21,51.25,51.18,51.22,22806.285634821303,29.8066,29.8299,29.7891,29.8124,22806.2856
2014-10-02 12:00:00,51.23,51.28,51.21,51.27,35739.118342372414,29.8183,29.8474,29.8066,29.8415,35739.1183
2014-10-02 12:05:00,51.27,51.31,51.26,51.3,12793.769990265611,29.8415,29.8648,29.8357,29.859,12793.77
2014-10-02 12:10:00,51.29,51.29,51.25,51.26,14184.397163120568,29.8532,29.8532,29.8299,29.8357,14184.3972
2014-10-02 12:15:00,51.26,51.26,51.21,51.24,12793.769990265611,29.8357,29.8357,29.8066,29.8241,12793.77
2014-10-02 12:20:00,51.24,51.24,51.21,51.23,6118.7595605618135,29.8241,29.8241,29.8066,29.8183,6118.7596
2014-10-02 12:25:00,51.21,51.22,51.16,51.17,14462.52259769156,29.8066,29.8124,29.7775,29.7833,14462.5226
2014-10-02 12:30:00,51.17,51.22,51.14,51.17,19746.9058545404,29.7833,29.8124,29.7659,29.7833,19746.9059
2014-10-02 12:35:00,51.18,51.19,51.16,51.17,13210.958142122096,29.7891,29.795,29.7775,29.7833,13210.9581
2014-10-02 12:40:00,51.17,51.2,51.15,51.19,14323.459880406064,29.7833,29.8008,29.7717,29.795,14323.4599
2014-10-02 12:45:00,51.17,51.18,51.11,51.11,13906.271728549576,29.7833,29.7891,29.7484,29.7484,13906.2717
2014-10-02 12:50:00,51.13,51.21,51.1,51.21,15157.836184119038,29.76,29.8066,29.7426,29.8066,15157.8362
2014-10-02 12:55:00,51.21,51.25,51.17,51.24,10846.89194826867,29.8066,29.8299,29.7833,29.8241,10846.8919
2014-10-02 13:00:00,51.23,51.27,51.21,51.27,10568.76651369768,29.8183,29.8415,29.8066,29.8415,10568.7665
2014-10-02 13:05:00,51.27,51.3,51.25,51.3,30454.73508552357,29.8415,29.859,29.8299,29.859,30454.7351
2014-10-02 13:10:00,51.3,51.39,51.3,51.37,20581.28215825337,29.859,29.9114,29.859,29.8997,20581.2822
2014-10-02 13:15:00,51.39,51.45,51.39,51.45,29898.484216381592,29.9114,29.9463,29.9114,29.9463,29898.4842
2014-10-02 13:20:00,51.44,51.46,51.41,51.44,26004.72813238771,29.9405,29.9521,29.923,29.9405,26004.7281
2014-10-02 13:25:00,51.45,51.49,51.45,51.49,19468.780419969407,29.9463,29.9696,29.9463,29.9696,19468.7804
2014-10-02 13:30:00,51.49,51.52,51.46,51.47,12237.519121123629,29.9696,29.987,29.9521,29.9579,12237.5191
2014-10-02 13:35:00,51.46,51.47,51.4,51.43,24753.163676818247,29.9521,29.9579,29.9172,29.9347,24753.1637
2014-10-02 13:40:00,51.43,51.44,51.41,51.42,9873.4529272702,29.9347,29.9405,29.923,29.9288,9873.4529
2014-10-02 13:45:00,51.41,51.44,51.39,51.4,14184.397163120568,29.923,29.9405,29.9114,29.9172,14184.3972
2014-10-02 13:50:00,51.4,51.49,51.4,51.49,11959.393686552636,29.9172,29.9696,29.9172,29.9696,11959.3937
2014-10-02 13:55:00,51.51,51.52,51.44,51.44,10846.89194826867,29.9812,29.987,29.9405,29.9405,10846.8919
2014-10-02 14:00:00,51.43,51.5,51.43,51.5,12932.832707551106,29.9347,29.9754,29.9347,29.9754,12932.8327
2014-10-02 14:05:00,51.49,51.61,51.49,51.58,13071.895424836604,29.9696,30.0394,29.9696,30.022,13071.8954
2014-10-02 14:10:00,51.59,51.65,51.58,51.65,10290.641079126686,30.0278,30.0627,30.022,30.0627,10290.6411
2014-10-02 14:15:00,51.64,51.64,51.55,51.55,6675.010429703797,30.0569,30.0569,30.0045,30.0045,6675.0104
2014-10-02 14:20:00,51.55,51.55,51.51,51.52,6118.7595605618135,30.0045,30.0045,29.9812,29.987,6118.7596
2014-10-02 14:25:00,51.54,51.59,51.53,51.59,8343.763037129745,29.9987,30.0278,29.9929,30.0278,8343.763
2014-10-02 14:30:00,51.57,51.57,51.47,51.47,9873.4529272702,30.0161,30.0161,29.9579,29.9579,9873.4529
2014-10-02 14:35:00,51.47,51.49,51.42,51.43,12793.769990265611,29.9579,29.9696,29.9288,29.9347,12793.77
2014-10-02 14:40:00,51.42,51.51,51.42,51.51,14740.648032262552,29.9288,29.9812,29.9288,29.9812,14740.648
2014-10-02 14:45:00,51.52,51.55,51.48,51.52,9595.327492699207,29.987,30.0045,29.9638,29.987,9595.3275
2014-10-02 14:50:00,51.52,51.6,51.51,51.57,14323.459880406064,29.987,30.0336,29.9812,30.0161,14323.4599
2014-10-02 14:55:00,51.56,51.57,51.52,51.52,48393.82561535253,30.0103,30.0161,29.987,29.987,48393.8256
2014-10-02 15:00:00,51.52,51.52,51.44,51.46,70365.73494646086,29.987,29.987,29.9405,29.9521,70365.7349
2014-10-02 15:05:00,51.47,51.47,51.39,51.41,19329.71770268392,29.9579,29.9579,29.9114,29.923,19329.7177
2014-10-02 15:10:00,51.41,51.44,51.35,51.36,27395.355305242665,29.923,29.9405,29.8881,29.8939,27395.3553
2014-10-02 15:15:00,51.36,51.39,51.31,51.33,30871.923237380062,29.8939,29.9114,29.8648,29.8765,30871.9232
2014-10-02 15:20:00,51.33,51.38,51.31,51.35,20303.156723682383,29.8765,29.9056,29.8648,29.8881,20303.1567
2014-10-02 15:25:00,51.35,51.36,51.32,51.32,21971.90933110833,29.8881,29.8939,29.8706,29.8706,21971.9093
2014-10-02 15:30:00,51.31,51.33,51.27,51.31,42553.19148936171,29.8648,29.8765,29.8415,29.8648,42553.1915
2014-10-02 15:35:00,51.31,51.41,51.31,51.4,53400.083437630376,29.8648,29.923,29.8648,29.9172,53400.0834
2014-10-02 15:40:00,51.39,51.39,51.35,51.37,48671.95104992352,29.9114,29.9114,29.8881,29.8997,48671.951
2014-10-02 15:45:00,51.38,51.47,51.35,51.47,225698.7901543596,29.9056,29.9579,29.8881,29.9579,225698.7902
2014-10-02 15:50:00,51.47,51.5,51.46,51.49,142956.47336948966,29.9579,29.9754,29.9521,29.9696,142956.4734
2014-10-02 15:55:00,51.49,51.57,51.49,51.52,471700.73703240167,29.9696,30.0161,29.9696,29.987,471700.737
2014-10-03 09:30:00,51.85,51.85,51.7,51.79,147267.41760534002,30.1791,30.1791,30.0918,30.1442,147267.4176
2014-10-03 09:35:00,51.8,51.8,51.7,51.76,140036.15630649423,30.15,30.15,30.0918,30.1267,140036.1563
2014-10-03 09:40:00,51.75,51.89,51.74,51.83,71617.29940203032,30.1209,30.2024,30.1151,30.1675,71617.2994
2014-10-03 09:45:00,51.85,52.08,51.83,52.08,43526.63051036018,30.1791,30.313,30.1675,30.313,43526.6305
2014-10-03 09:50:00,52.08,52.1,52.01,52.08,31289.111389236547,30.313,30.3246,30.2722,30.313,31289.1114
2014-10-03 09:55:00,52.09,52.24,52.09,52.24,37546.93366708386,30.3188,30.4061,30.3188,30.4061,37546.9337
2014-10-03 10:00:00,52.25,52.37,52.22,52.31,115422.05534696148,30.4119,30.4818,30.3945,30.4469,115422.0553
2014-10-03 10:05:00,52.31,52.31,52.24,52.31,58823.52941176471,30.4469,30.4469,30.4061,30.4469,58823.5294
2014-10-03 10:10:00,52.31,52.33,52.21,52.24,52426.64441663191,30.4469,30.4585,30.3887,30.4061,52426.6444
2014-10-03 10:15:00,52.24,52.24,52.1,52.12,87748.57460714784,30.4061,30.4061,30.3246,30.3363,87748.5746
2014-10-03 10:20:00,52.13,52.16,52.08,52.1,51175.079961062445,30.3421,30.3596,30.313,30.3246,51175.08
2014-10-03 10:25:00,52.11,52.13,52.06,52.07,33931.30301766097,30.3305,30.3421,30.3014,30.3072,33931.303
2014-10-03 10:30:00,52.07,52.07,51.96,51.98,83298.56765401196,30.3072,30.3072,30.2431,30.2548,83298.5677
2014-10-03 10:35:00,51.98,51.99,51.95,51.98,26700.041718815188,30.2548,30.2606,30.2373,30.2548,26700.0417
2014-10-03 10:40:00,51.98,51.98,51.88,51.9,31567.23682380754,30.2548,30.2548,30.1966,30.2082,31567.2368
2014-10-03 10:45:00,51.9,51.94,51.9,51.93,32401.613127520515,30.2082,30.2315,30.2082,30.2257,32401.6131
2014-10-03 10:50:00,51.93,52.01,51.9,52.0,41023.50159922125,30.2257,30.2722,30.2082,30.2664,41023.5016
2014-10-03 10:55:00,52.0,52.01,51.98,52.0,23084.4110693923,30.2664,30.2722,30.2548,30.2664,23084.4111
2014-10-03 11:00:00,51.98,52.02,51.97,52.01,60631.34473647615,30.2548,30.2781,30.249,30.2722,60631.3447
2014-10-03 11:05:00,52.01,52.03,52.0,52.01,19190.65498539841,30.2722,30.2839,30.2664,30.2722,19190.655
2014-10-03 11:10:00,52.0,52.0,51.9,51.93,29898.484216381592,30.2664,30.2664,30.2082,30.2257,29898.4842
2014-10-03 11:15:00,51.92,51.95,51.86,51.86,44361.00681407315,30.2199,30.2373,30.1849,30.1849,44361.0068
2014-10-03 11:20:00,51.85,51.88,51.85,51.85,33375.05214851898,30.1791,30.1966,30.1791,30.1791,33375.0521
2014-10-03 11:25:00,51.85,51.94,51.85,51.92,32262.550410235017,30.1791,30.2315,30.1791,30.2199,32262.5504
2014-10-03 11:30:00,51.92,51.96,51.92,51.93,34209.42845223196,30.2199,30.2431,30.2199,30.2257,34209.4285
2014-10-03 11:35:00,51.93,51.96,51.93,51.95,28368.79432624113,30.2257,30.2431,30.2257,30.2373,28368.7943
2014-10-03 11:40:00,51.95,51.97,51.9,51.91,31706.299541093034,30.2373,30.249,30.2082,30.214,31706.2995
2014-10-03 11:45:00,51.91,51.93,51.89,51.93,26421.916284244195,30.214,30.2257,30.2024,30.2257,26421.9163
2014-10-03 11:50:00,51.92,51.95,51.91,51.95,27534.418022528163,30.2199,30.2373,30.214,30.2373,27534.418
2014-10-03 11:55:00,51.95,51.98,51.94,51.95,49506.327353636494,30.2373,30.2548,30.2315,30.2373,49506.3274
2014-10-03 12:00:00,51.94,51.98,51.9,51.97,33235.98943123349,30.2315,30.2548,30.2082,30.249,33235.9894
2014-10-03 12:05:00,51.96,51.97,51.93,51.93,37964.12181894034,30.2431,30.249,30.2257,30.2257,37964.1218
2014-10-03 12:10:00,51.93,51.96,51.91,51.95,66193.85342789599,30.2257,30.2431,30.214,30.2373,66193.8534
2014-10-03 12:15:00,51.96,51.96,51.93,51.93,43109.442358503686,30.2431,30.2431,30.2257,30.2257,43109.4424
2014-10-03 12:20:00,51.93,51.97,51.93,51.96,23084.4110693923,30.2257,30.249,30.2257,30.2431,23084.4111
2014-10-03 12:25:00,51.95,52.01,51.95,52.01,27534.418022528163,30.2373,30.2722,30.2373,30.2722,27534.418
2014-10-03 12:30:00,52.01,52.03,52.0,52.0,55625.08691419831,30.2722,30.2839,30.2664,30.2664,55625.0869
2014-10-03 12:35:00,52.0,52.08,52.0,52.06,27117.22987067168,30.2664,30.313,30.2664,30.3014,27117.2299
2014-10-03 12:40:00,52.06,52.07,52.01,52.01,51731.33083020442,30.3014,30.3072,30.2722,30.2722,51731.3308
2014-10-03 12:45:00,52.02,52.03,51.95,52.03,22528.16020025032,30.2781,30.2839,30.2373,30.2839,22528.1602
2014-10-03 12:50:00,52.03,52.03,51.99,52.01,36156.3064942289,30.2839,30.2839,30.2606,30.2722,36156.3065
2014-10-03 12:55:00,52.01,52.01,51.98,52.0,25865.66541510221,30.2722,30.2722,30.2548,30.2664,25865.6654
2014-10-03 13:00:00,52.0,52.0,51.94,51.94,22250.034765679324,30.2664,30.2664,30.2315,30.2315,22250.0348
2014-10-03 13:05:00,51.95,51.95,51.91,51.94,44917.25768321513,30.2373,30.2373,30.214,30.2315,44917.2577
2014-10-03 13:10:00,51.94,51.95,51.93,51.93,15714.087053261022,30.2315,30.2373,30.2257,30.2257,15714.0871
2014-10-03 13:15:00,51.92,51.94,51.86,51.94,51870.39354748992,30.2199,30.2315,30.1849,30.2315,51870.3935
2014-10-03 13:20:00,51.94,51.98,51.93,51.95,10985.954665554164,30.2315,30.2548,30.2257,30.2373,10985.9547
2014-10-03 13:25:00,51.94,51.94,51.92,51.93,16409.4006396885,30.2315,30.2315,30.2199,30.2257,16409.4006
2014-10-03 13:30:00,51.93,51.94,51.87,51.88,31567.23682380754,30.2257,30.2315,30.1908,30.1966,31567.2368
2014-10-03 13:35:00,51.86,51.9,51.86,51.9,19329.71770268392,30.1849,30.2082,30.1849,30.2082,19329.7177
2014-10-03 13:40:00,51.91,51.91,51.88,51.88,11820.33096926714,30.214,30.214,30.1966,30.1966,11820.331
2014-10-03 13:45:00,51.88,51.91,51.88,51.91,17660.96509525796,30.1966,30.214,30.1966,30.214,17660.9651
2014-10-03 13:50:00,51.92,51.95,51.91,51.95,9178.13934084272,30.2199,30.2373,30.214,30.2373,9178.1393
2014-10-03 13:55:00,51.95,51.95,51.94,51.94,24057.85009039077,30.2373,30.2373,30.2315,30.2315,24057.8501
2014-10-03 14:00:00,51.94,52.01,51.94,52.01,45890.6967042136,30.2315,30.2722,30.2315,30.2722,45890.6967
2014-10-03 14:05:00,52.01,52.03,51.98,51.99,19746.9058545404,30.2722,30.2839,30.2548,30.2606,19746.9059
2014-10-03 14:10:00,51.99,52.01,51.98,52.0,21971.90933110833,30.2606,30.2722,30.2548,30.2664,21971.9093
2014-10-03 14:15:00,52.0,52.0,51.85,51.87,120011.12501738284,30.2664,30.2664,30.1791,30.1908,120011.125
2014-10-03 14:20:00,51.88,51.94,51.87,51.9,29203.17062995411,30.1966,30.2315,30.1908,30.2082,29203.1706
2014-10-03 14:25:00,51.91,51.91,51.87,51.87,29203.17062995411,30.214,30.214,30.1908,30.1908,29203.1706
2014-10-03 14:30:00,51.88,51.88,51.84,51.85,50896.95452649145,30.1966,30.1966,30.1733,30.1791,50896.9545
2014-10-03 14:35:00,51.85,51.85,51.83,51.85,48811.01376720901,30.1791,30.1791,30.1675,30.1791,48811.0138
2014-10-03 14:40:00,51.85,51.86,51.83,51.83,54512.58517591434,30.1791,30.1849,30.1675,30.1675,54512.5852
2014-10-03 14:45:00,51.84,51.84,51.78,51.79,100959.53274926991,30.1733,30.1733,30.1384,30.1442,100959.5327
2014-10-03 14:50:00,51.79,51.8,51.76,51.76,80100.12515644556,30.1442,30.15,30.1267,30.1267,80100.1252
2014-10-03 14:55:00,51.76,51.79,51.75,51.78,32401.613127520515,30.1267,30.1442,30.1209,30.1384,32401.6131
2014-10-03 15:00:00,51.78,51.83,51.78,51.82,64525.100820470034,30.1384,30.1675,30.1384,30.1617,64525.1008
2014-10-03 15:05:00,51.82,51.82,51.76,51.78,62161.03462661661,30.1617,30.1617,30.1267,30.1384,62161.0346
2014-10-03 15:10:00,51.78,51.83,51.75,51.77,68279.79418717843,30.1384,30.1675,30.1209,30.1326,68279.7942
2014-10-03 15:15:00,51.77,51.78,51.75,51.76,22110.97204839383,30.1326,30.1384,30.1209,30.1267,22110.972
2014-10-03 15:20:00,51.76,51.77,51.72,51.72,29481.296064525104,30.1267,30.1326,30.1035,30.1035,29481.2961
2014-10-03 15:25:00,51.72,51.75,51.7,51.7,60909.47017104715,30.1035,30.1209,30.0918,30.0918,60909.4702
2014-10-03 15:30:00,51.71,51.72,51.62,51.64,102350.15992212488,30.0976,30.1035,30.0452,30.0569,102350.1599
2014-10-03 15:35:00,51.65,51.67,51.63,51.64,93867.33416770965,30.0627,30.0744,30.0511,30.0569,93867.3342
2014-10-03 15:40:00,51.64,51.65,51.6,51.64,111806.4246975386,30.0569,30.0627,30.0336,30.0569,111806.4247
2014-10-03 15:45:00,51.64,51.68,51.63,51.68,195244.05506883605,30.0569,30.0802,30.0511,30.0802,195244.0551
2014-10-03 15:50:00,51.68,51.69,51.58,51.59,300236.4066193853,30.0802,30.086,30.022,30.0278,300236.4066
2014-10-03 15:55:00,51.59,51.59,51.49,51.5,451536.6430260048,30.0278,30.0278,29.9696,29.9754,451536.643
2014-10-06 09:30:00,51.67,51.69,51.6,51.64,52426.64441663191,30.0744,30.086,30.0336,30.0569,52426.6444
2014-10-06 09:35:00,51.63,51.7,51.6,51.62,44639.13224864414,30.0511,30.0918,30.0336,30.0452,44639.1322
2014-10-06 09:40:00,51.63,51.78,51.61,51.76,52287.58169934641,30.0511,30.1384,30.0394,30.1267,52287.5817
2014-10-06 09:45:00,51.75,51.78,51.62,51.63,168126.82519816438,30.1209,30.1384,30.0452,30.0511,168126.8252
2014-10-06 09:50:00,51.65,51.71,51.61,51.68,46307.88485607009,30.0627,30.0976,30.0394,30.0802,46307.8849
2014-10-06 09:55:00,51.67,51.69,51.62,51.63,61326.65832290363,30.0744,30.086,30.0452,30.0511,61326.6583
2014-10-06 10:00:00,51.62,51.72,51.59,51.61,79404.81157001808,30.0452,30.1035,30.0278,30.0394,79404.8116
2014-10-06 10:05:00,51.61,51.72,51.6,51.71,37268.80823251286,30.0394,30.1035,30.0336,30.0976,37268.8082
2014-10-06 10:10:00,51.7,51.71,51.67,51.71,44639.13224864414,30.0918,30.0976,30.0744,30.0976,44639.1322
2014-10-06 10:15:00,51.7,51.72,51.69,51.7,37407.870949798365,30.0918,30.1035,30.086,30.0918,37407.8709
2014-10-06 10:20:00,51.7,51.71,51.67,51.7,28785.982478097623,30.0918,30.0976,30.0744,30.0918,28785.9825
2014-10-06 10:25:00,51.69,51.7,51.67,51.69,37685.99638436936,30.086,30.0918,30.0744,30.086,37685.9964
2014-10-06 10:30:00,51.68,51.69,51.66,51.67,110554.86024196912,30.0802,30.086,30.0685,30.0744,110554.8602
2014-10-06 10:35:00,51.67,51.7,51.65,51.67,43109.442358503686,30.0744,30.0918,30.0627,30.0744,43109.4424
2014-10-06 10:40:00,51.67,51.69,51.66,51.66,40745.37616465026,30.0744,30.086,30.0685,30.0685,40745.3762
2014-10-06 10:45:00,51.66,51.68,51.61,51.67,93450.14601585316,30.0685,30.0802,30.0394,30.0744,93450.146
2014-10-06 10:50:00,51.67,51.67,51.64,51.64,21276.595744680853,30.0744,30.0744,30.0569,30.0569,21276.5957
2014-10-06 10:55:00,51.63,51.65,51.6,51.65,22945.3483521068,30.0511,30.0627,30.0336,30.0627,22945.3484
2014-10-06 11:00:00,51.63,51.65,51.6,51.65,22806.285634821303,30.0511,30.0627,30.0336,30.0627,22806.2856
2014-10-06 11:05:00,51.65,51.65,51.58,51.63,29759.421499096094,30.0627,30.0627,30.022,30.0511,29759.4215
2014-10-06 11:10:00,51.63,51.64,51.59,51.62,19746.9058545404,30.0511,30.0569,30.0278,30.0452,19746.9059
2014-10-06 11:15:00,51.6,51.61,51.54,51.55,26839.104436100683,30.0336,30.0394,29.9987,30.0045,26839.1044
2014-10-06 11:20:00,51.55,51.55,51.48,51.48,29064.107912668616,30.0045,30.0045,29.9638,29.9638,29064.1079
2014-10-06 11:25:00,51.49,51.52,51.47,51.47,18773.46683354193,29.9696,29.987,29.9579,29.9579,18773.4668
2014-10-06 11:30:00,51.49,51.59,51.48,51.56,90668.89167014325,29.9696,30.0278,29.9638,30.0103,90668.8917
2014-10-06 11:35:00,51.57,51.59,51.52,51.52,68279.79418717843,30.0161,30.0278,29.987,29.987,68279.7942
2014-10-06 11:40:00,51.52,51.52,51.39,51.4,54512.58517591434,29.987,29.987,29.9114,29.9172,54512.5852
2014-10-06 11:45:00,51.4,51.45,51.36,51.39,34626.61660408845,29.9172,29.9463,29.8939,29.9114,34626.6166
2014-10-06 11:50:00,51.39,51.44,51.39,51.42,103462.66166040883,29.9114,29.9405,29.9114,29.9288,103462.6617
2014-10-06 11:55:00,51.41,51.42,51.37,51.41,43387.56779307468,29.923,29.9288,29.8997,29.923,43387.5678
2014-10-06 12:00:00,51.42,51.43,51.41,51.42,45056.32040050063,29.9288,29.9347,29.923,29.9288,45056.3204
2014-10-06 12:05:00,51.42,51.43,51.4,51.42,60492.28201919066,29.9288,29.9347,29.9172,29.9288,60492.282
2014-10-06 12:10:00,51.42,51.46,51.42,51.46,20025.03128911139,29.9288,29.9521,29.9288,29.9521,20025.0313
2014-10-06 12:15:00,51.47,51.49,51.46,51.48,14740.648032262552,29.9579,29.9696,29.9521,29.9638,14740.648
2014-10-06 12:20:00,51.48,51.48,51.44,51.46,91920.4561257127,29.9638,29.9638,29.9405,29.9521,91920.4561
2014-10-06 12:25:00,51.45,51.47,51.42,51.42,23084.4110693923,29.9463,29.9579,29.9288,29.9288,23084.4111
2014-10-06 12:30:00,51.42,51.42,51.39,51.42,16270.337922403003,29.9288,29.9288,29.9114,29.9288,16270.3379
2014-10-06 12:35:00,51.41,51.42,51.38,51.39,17660.96509525796,29.923,29.9288,29.9056,29.9114,17660.9651
2014-10-06 12:40:00,51.39,51.42,51.32,51.34,24475.03824224725,29.9114,29.9288,29.8706,29.8823,24475.0382
2014-10-06 12:45:00,51.34,51.37,51.31,51.37,25309.41454596023,29.8823,29.8997,29.8648,29.8997,25309.4145
2014-10-06 12:50:00,51.37,51.39,51.34,51.36,20164.09400639689,29.8997,29.9114,29.8823,29.8939,20164.094
2014-10-06 12:55:00,51.35,51.39,51.34,51.38,18634.40411625643,29.8881,29.9114,29.8823,29.9056,18634.4041
2014-10-06 13:00:00,51.37,51.42,51.34,51.4,38103.18453622584,29.8997,29.9288,29.8823,29.9172,38103.1845
2014-10-06 13:05:00,51.4,51.42,51.4,51.42,17800.02781254346,29.9172,29.9288,29.9172,29.9288,17800.0278
2014-10-06 13:10:00,51.42,51.42,51.37,51.39,35321.93019051592,29.9288,29.9288,29.8997,29.9114,35321.9302
2014-10-06 13:15:00,51.39,51.46,51.38,51.44,31984.424975664027,29.9114,29.9521,29.9056,29.9405,31984.425
2014-10-06 13:20:00,51.44,51.49,51.44,51.49,16548.463356973996,29.9405,29.9696,29.9405,29.9696,16548.4634
2014-10-06 13:25:00,51.49,51.5,51.45,51.47,101515.78361841192,29.9696,29.9754,29.9463,29.9579,101515.7836
2014-10-06 13:30:00,51.47,51.49,51.43,51.46,23223.4737866778,29.9579,29.9696,29.9347,29.9521,23223.4738
2014-10-06 13:35:00,51.46,51.48,51.44,51.48,26560.979001529693,29.9521,29.9638,29.9405,29.9638,26560.979
2014-10-06 13:40:00,51.48,51.48,51.45,51.47,22945.3483521068,29.9638,29.9638,29.9463,29.9579,22945.3484
2014-10-06 13:45:00,51.47,51.47,51.46,51.47,20025.03128911139,29.9579,29.9579,29.9521,29.9579,20025.0313
2014-10-06 13:50:00,51.47,51.5,51.45,51.46,41023.50159922125,29.9579,29.9754,29.9463,29.9521,41023.5016
2014-10-06 13:55:00,51.46,51.48,51.44,51.44,26282.8535669587,29.9521,29.9638,29.9405,29.9405,26282.8536
2014-10-06 14:00:00,51.45,51.46,51.42,51.45,18217.215964399948,29.9463,29.9521,29.9288,29.9463,18217.216
2014-10-06 14:05:00,51.46,51.48,51.42,51.44,25865.66541510221,29.9521,29.9638,29.9288,29.9405,25865.6654
2014-10-06 14:10:00,51.44,51.52,51.44,51.52,20303.156723682383,29.9405,29.987,29.9405,29.987,20303.1567
2014-10-06 14:15:00,51.52,51.6,51.52,51.59,25587.539980531223,29.987,30.0336,29.987,30.0278,25587.54
2014-10-06 14:20:00,51.59,51.61,51.56,51.58,118620.4978445279,30.0278,30.0394,30.0103,30.022,118620.4978
2014-10-06 14:25:00,51.58,51.59,51.52,51.53,28925.04519538312,30.022,30.0278,29.987,29.9929,28925.0452
2014-10-06 14:30:00,51.52,51.53,51.49,51.5,31845.362258378533,29.987,29.9929,29.9696,29.9754,31845.3623
2014-10-06 14:35:00,51.5,51.54,51.49,51.51,34904.74203865944,29.9754,29.9987,29.9696,29.9812,34904.742
2014-10-06 14:40:00,51.52,51.52,51.47,51.49,27117.22987067168,29.987,29.987,29.9579,29.9696,27117.2299
2014-10-06 14:45:00,51.49,51.49,51.45,51.45,34348.49116951745,29.9696,29.9696,29.9463,29.9463,34348.4912
2014-10-06 14:50:00,51.46,51.49,51.46,51.47,20303.156723682383,29.9521,29.9696,29.9521,29.9579,20303.1567
2014-10-06 14:55:00,51.48,51.49,51.47,51.47,17104.71422611598,29.9638,29.9696,29.9579,29.9579,17104.7142
2014-10-06 15:00:00,51.47,51.48,51.41,51.42,43109.442358503686,29.9579,29.9638,29.923,29.9288,43109.4424
2014-10-06 15:05:00,51.42,51.43,51.39,51.4,39632.874426366296,29.9288,29.9347,29.9114,29.9172,39632.8744
2014-10-06 15:10:00,51.4,51.42,51.38,51.4,23918.78737310527,29.9172,29.9288,29.9056,29.9172,23918.7874
2014-10-06 15:15:00,51.4,51.42,51.39,51.42,44361.00681407315,29.9172,29.9288,29.9114,29.9288,44361.0068
2014-10-06 15:20:00,51.42,51.48,51.4,51.48,63968.849951328055,29.9288,29.9638,29.9172,29.9638,63968.85
2014-10-06 15:25:00,51.48,51.48,51.44,51.47,107078.29230983174,29.9638,29.9638,29.9405,29.9579,107078.2923
2014-10-06 15:30:00,51.47,51.47,51.42,51.46,103323.59894312336,29.9579,29.9579,29.9288,29.9521,103323.5989
2014-10-06 15:35:00,51.47,51.47,51.41,51.42,93867.33416770965,29.9579,29.9579,29.923,29.9288,93867.3342
2014-10-06 15:40:00,51.42,51.43,51.37,51.4,92059.5188429982,29.9288,29.9347,29.8997,29.9172,92059.5188
2014-10-06 15:45:00,51.39,51.44,51.37,51.38,82047.0031984425,29.9114,29.9405,29.8997,29.9056,82047.0032
2014-10-06 15:50:00,51.38,51.39,51.34,51.37,164233.0691141705,29.9056,29.9114,29.8823,29.8997,164233.0691
2014-10-06 15:55:00,51.37,51.39,51.3,51.32,178000.2781254346,29.8997,29.9114,29.859,29.8706,178000.2781
2014-10-07 09:30:00,50.96,50.98,50.7,50.77,161312.7520511751,29.6611,29.6727,29.5098,29.5505,161312.7521
2014-10-07 09:35:00,50.75,50.78,50.55,50.58,102072.0344875539,29.5389,29.5563,29.4225,29.4399,102072.0345
2014-10-07 09:40:00,50.57,50.65,50.48,50.64,62856.34821304409,29.4341,29.4807,29.3817,29.4748,62856.3482
2014-10-07 09:45:00,50.64,50.64,50.52,50.6,118759.56056181338,29.4748,29.4748,29.405,29.4516,118759.5606
2014-10-07 09:50:00,50.6,50.7,50.56,50.59,111250.1738283966,29.4516,29.5098,29.4283,29.4457,111250.1738
2014-10-07 09:55:00,50.56,50.69,50.52,50.63,113197.05187039357,29.4283,29.5039,29.405,29.469,113197.0519
2014-10-07 10:00:00,50.63,50.78,50.57,50.57,90668.89167014325,29.469,29.5563,29.4341,29.4341,90668.8917
2014-10-07 10:05:00,50.57,50.63,50.55,50.62,39354.748991795306,29.4341,29.469,29.4225,29.4632,39354.749
2014-10-07 10:10:00,50.62,50.69,50.55,50.55,119176.74871366988,29.4632,29.5039,29.4225,29.4225,119176.7487
2014-10-07 10:15:00,50.55,50.6,50.52,50.57,89417.32721457379,29.4225,29.4516,29.405,29.4341,89417.3272
2014-10-07 10:20:00,50.55,50.56,50.52,50.55,38103.18453622584,29.4225,29.4283,29.405,29.4225,38103.1845
2014-10-07 10:25:00,50.54,50.57,50.47,50.56,73146.98929217078,29.4166,29.4341,29.3759,29.4283,73146.9893
2014-10-07 10:30:00,50.55,50.62,50.55,50.59,128354.8880545126,29.4225,29.4632,29.4225,29.4457,128354.8881
2014-10-07 10:35:00,50.59,50.6,50.46,50.47,48254.76289806704,29.4457,29.4516,29.3701,29.3759,48254.7629
2014-10-07 10:40:00,50.47,50.53,50.46,50.5,72451.6757057433,29.3759,29.4108,29.3701,29.3934,72451.6757
2014-10-07 10:45:00,50.5,50.55,50.47,50.55,98178.27840356002,29.3934,29.4225,29.3759,29.4225,98178.2784
2014-10-07 10:50:00,50.56,50.62,50.55,50.57,73146.98929217078,29.4283,29.4632,29.4225,29.4341,73146.9893
2014-10-07 10:55:00,50.57,50.59,50.39,50.49,57015.71408705327,29.4341,29.4457,29.3293,29.3875,57015.7141
2014-10-07 11:00:00,50.48,50.48,50.42,50.44,28785.982478097623,29.3817,29.3817,29.3468,29.3584,28785.9825
2014-10-07 11:05:00,50.42,50.5,50.42,50.46,66611.04157975248,29.3468,29.3934,29.3468,29.3701,66611.0416
2014-10-07 11:10:00,50.46,50.5,50.45,50.47,66750.10429703796,29.3701,29.3934,29.3643,29.3759,66750.1043
2014-10-07 11:15:00,50.47,50.5,50.45,50.48,56737.58865248227,29.3759,29.3934,29.3643,29.3817,56737.5887
2014-10-07 11:20:00,50.49,50.52,50.47,50.47,43526.63051036018,29.3875,29.405,29.3759,29.3759,43526.6305
2014-10-07 11:25:00,50.47,50.52,50.44,50.47,41579.75246836324,29.3759,29.405,29.3584,29.3759,41579.7525
2014-10-07 11:30:00,50.47,50.55,50.46,50.53,64664.163537755536,29.3759,29.4225,29.3701,29.4108,64664.1635
2014-10-07 11:35:00,50.52,50.54,50.51,50.53,56042.2750660548,29.405,29.4166,29.3992,29.4108,56042.2751
2014-10-07 11:40:00,50.53,50.54,50.47,50.48,62578.22277847309,29.4108,29.4166,29.3759,29.3817,62578.2228
2014-10-07 11:45:00,50.48,50.48,50.34,50.37,48393.82561535253,29.3817,29.3817,29.3002,29.3177,48393.8256
2014-10-07 11:50:00,50.36,50.44,50.34,50.42,58545.40397719372,29.3119,29.3584,29.3002,29.3468,58545.404
2014-10-07 11:55:00,50.4,50.42,50.35,50.35,34348.49116951745,29.3352,29.3468,29.3061,29.3061,34348.4912
2014-10-07 12:00:00,50.36,50.37,50.19,50.22,166040.88443888194,29.3119,29.3177,29.2129,29.2304,166040.8844
2014-10-07 12:05:00,50.21,50.37,50.21,50.35,51592.26811291893,29.2246,29.3177,29.2246,29.3061,51592.2681
2014-10-07 12:10:00,50.36,50.39,50.32,50.38,44500.06953135865,29.3119,29.3293,29.2886,29.3235,44500.0695
2014-10-07 12:15:00,50.38,50.39,50.37,50.39,60492.28201919066,29.3235,29.3293,29.3177,29.3293,60492.282
2014-10-07 12:20:00,50.39,50.44,50.38,50.44,51592.26811291893,29.3293,29.3584,29.3235,29.3584,51592.2681
2014-10-07 12:25:00,50.44,50.47,50.36,50.37,63551.66179947156,29.3584,29.3759,29.3119,29.3177,63551.6618
2014-10-07 12:30:00,50.38,50.38,50.32,50.34,53539.14615491587,29.3235,29.3235,29.2886,29.3002,53539.1462
2014-10-07 12:35:00,50.34,50.45,50.34,50.44,27951.60617438465,29.3002,29.3643,29.3002,29.3584,27951.6062
2014-10-07 12:40:00,50.44,50.45,50.39,50.42,27673.48073981365,29.3584,29.3643,29.3293,29.3468,27673.4807
2014-10-07 12:45:00,50.42,50.43,50.36,50.39,45890.6967042136,29.3468,29.3526,29.3119,29.3293,45890.6967
2014-10-07 12:50:00,50.39,50.43,50.38,50.42,59101.6548463357,29.3293,29.3526,29.3235,29.3468,59101.6548
2014-10-07 12:55:00,50.42,50.44,50.42,50.43,40189.12529550828,29.3468,29.3584,29.3468,29.3526,40189.1253
2014-10-07 13:00:00,50.43,50.43,50.39,50.4,58823.52941176471,29.3526,29.3526,29.3293,29.3352,58823.5294
2014-10-07 13:05:00,50.4,50.43,50.4,50.4,165206.508135169,29.3352,29.3526,29.3352,29.3352,165206.5081
2014-10-07 13:10:00,50.4,50.47,50.4,50.46,66750.10429703796,29.3352,29.3759,29.3352,29.3701,66750.1043
2014-10-07 13:15:00,50.47,50.5,50.46,50.49,55486.02419691281,29.3759,29.3934,29.3701,29.3875,55486.0242
2014-10-07 13:20:00,50.49,50.52,50.48,50.52,40606.313447364766,29.3875,29.405,29.3817,29.405,40606.3134
2014-10-07 13:25:00,50.52,50.6,50.51,50.59,46307.88485607009,29.405,29.4516,29.3992,29.4457,46307.8849
2014-10-07 13:30:00,50.6,50.6,50.56,50.57,63690.724516757065,29.4516,29.4516,29.4283,29.4341,63690.7245
2014-10-07 13:35:00,50.57,50.7,50.57,50.66,57571.96495619525,29.4341,29.5098,29.4341,29.4865,57571.965
2014-10-07 13:40:00,50.66,50.72,50.65,50.7,90807.95438742872,29.4865,29.5214,29.4807,29.5098,90807.9544
2014-10-07 13:45:00,50.7,50.73,50.67,50.72,37268.80823251286,29.5098,29.5272,29.4923,29.5214,37268.8082
2014-10-07 13:50:00,50.72,50.77,50.65,50.72,82325.12863301349,29.5214,29.5505,29.4807,29.5214,82325.1286
2014-10-07 13:55:00,50.72,50.77,50.7,50.74,23918.78737310527,29.5214,29.5505,29.5098,29.533,23918.7874
2014-10-07 14:00:00,50.74,50.74,50.59,50.65,37825.05910165485,29.533,29.533,29.4457,29.4807,37825.0591
2014-10-07 14:05:00,50.64,50.72,50.64,50.7,30315.67236823808,29.4748,29.5214,29.4748,29.5098,30315.6724
2014-10-07 14:10:00,50.7,50.75,50.67,50.67,44639.13224864414,29.5098,29.5389,29.4923,29.4923,44639.1322
2014-10-07 14:15:00,50.67,50.68,50.65,50.65,60353.21930190516,29.4923,29.4981,29.4807,29.4807,60353.2193
2014-10-07 14:20:00,50.64,50.65,50.55,50.55,47142.26115978307,29.4748,29.4807,29.4225,29.4225,47142.2612
2014-10-07 14:25:00,50.56,50.57,50.5,50.51,61465.72104018913,29.4283,29.4341,29.3934,29.3992,61465.721
2014-10-07 14:30:00,50.51,50.53,50.41,50.49,123904.88110137673,29.3992,29.4108,29.341,29.3875,123904.8811
2014-10-07 14:35:00,50.5,50.52,50.42,50.46,70365.73494646086,29.3934,29.405,29.3468,29.3701,70365.7349
2014-10-07 14:40:00,50.45,50.52,50.42,50.52,62995.41093032959,29.3643,29.405,29.3468,29.405,62995.4109
2014-10-07 14:45:00,50.52,50.57,50.52,50.56,38381.30997079684,29.405,29.4341,29.405,29.4283,38381.31
2014-10-07 14:50:00,50.55,50.62,50.53,50.56,79682.93700458908,29.4225,29.4632,29.4108,29.4283,79682.937
2014-10-07 14:55:00,50.56,50.56,50.41,50.42,80656.37602558755,29.4283,29.4283,29.341,29.3468,80656.376
2014-10-07 15:00:00,50.42,50.53,50.4,50.5,50062.57822277848,29.3468,29.4108,29.3352,29.3934,50062.5782
2014-10-07 15:05:00,50.5,50.52,50.46,50.48,42136.003337505215,29.3934,29.405,29.3701,29.3817,42136.0033
2014-10-07 15:10:00,50.49,50.55,50.45,50.52,81907.94048115701,29.3875,29.4225,29.3643,29.405,81907.9405
2014-10-07 15:15:00,50.52,50.52,50.47,50.47,86218.88471700737,29.405,29.405,29.3759,29.3759,86218.8847
2014-10-07 15:20:00,50.46,50.49,50.41,50.43,74676.67918231123,29.3701,29.3875,29.341,29.3526,74676.6792
2014-10-07 15:25:00,50.42,50.47,50.42,50.47,81907.94048115701,29.3468,29.3759,29.3468,29.3759,81907.9405
2014-10-07 15:30:00,50.47,50.54,50.47,50.54,118481.4351272424,29.3759,29.4166,29.3759,29.4166,118481.4351
2014-10-07 15:35:00,50.53,50.54,50.42,50.42,136281.46293978585,29.4108,29.4166,29.3468,29.3468,136281.4629
2014-10-07 15:40:00,50.43,50.49,50.39,50.41,238492.56014462523,29.3526,29.3875,29.3293,29.341,238492.5601
2014-10-07 15:45:00,50.41,50.44,50.3,50.32,309831.7341120845,29.341,29.3584,29.2769,29.2886,309831.7341
2014-10-07 15:50:00,50.32,50.33,50.19,50.19,340981.7827840356,29.2886,29.2944,29.2129,29.2129,340981.7828
2014-10-07 15:55:00,50.19,50.22,50.14,50.14,486302.3223473787,29.2129,29.2304,29.1838,29.1838,486302.3223
2014-10-08 09:30:00,50.5,51.57,50.42,51.27,591294.673897928,29.3934,30.0161,29.3468,29.8415,591294.6739
2014-10-08 09:35:00,51.28,51.78,51.07,51.49,603393.1303017661,29.8474,30.1384,29.7251,29.9696,603393.1303
2014-10-08 09:40:00,51.44,51.57,50.92,50.95,586983.7296620776,29.9405,30.0161,29.6378,29.6553,586983.7297
2014-10-08 09:45:00,50.98,51.1,50.8,50.94,193019.0515922681,29.6727,29.7426,29.568,29.6495,193019.0516
2014-10-08 09:50:00,50.95,51.06,50.8,50.82,250730.07926574888,29.6553,29.7193,29.568,29.5796,250730.0793
2014-10-08 09:55:00,50.83,50.97,50.78,50.88,213739.396467807,29.5854,29.6669,29.5563,29.6145,213739.3965
2014-10-08 10:00:00,50.87,50.91,50.78,50.87,340008.3437630372,29.6087,29.632,29.5563,29.6087,340008.3438
2014-10-08 10:05:00,50.88,51.35,50.86,51.27,357808.3715755806,29.6145,29.8881,29.6029,29.8415,357808.3716
2014-10-08 10:10:00,51.26,51.26,51.0,51.02,208455.01321095816,29.8357,29.8357,29.6844,29.696,208455.0132
2014-10-08 10:15:00,51.02,51.03,50.71,50.73,182867.47323042693,29.696,29.7018,29.5156,29.5272,182867.4732
2014-10-08 10:20:00,50.73,50.85,50.62,50.82,195383.11778612155,29.5272,29.5971,29.4632,29.5796,195383.1178
2014-10-08 10:25:00,50.82,50.98,50.8,50.87,131275.205117508,29.5796,29.6727,29.568,29.6087,131275.2051
2014-10-08 10:30:00,50.87,50.98,50.87,50.93,95536.0867751356,29.6087,29.6727,29.6087,29.6436,95536.0868
2014-10-08 10:35:00,50.95,50.97,50.89,50.93,187039.3547489918,29.6553,29.6669,29.6204,29.6436,187039.3547
2014-10-08 10:40:00,50.94,51.03,50.7,50.71,270198.85968571826,29.6495,29.7018,29.5098,29.5156,270198.8597
2014-10-08 10:45:00,50.7,50.81,50.61,50.61,272701.9885968572,29.5098,29.5738,29.4574,29.4574,272701.9886
2014-10-08 10:50:00,50.6,50.68,50.57,50.65,99012.654707273,29.4516,29.4981,29.4341,29.4807,99012.6547
2014-10-08 10:55:00,50.65,50.67,50.55,50.55,173689.3338895842,29.4807,29.4923,29.4225,29.4225,173689.3339
2014-10-08 11:00:00,50.55,50.59,50.37,50.46,156862.74509803922,29.4225,29.4457,29.3177,29.3701,156862.7451
2014-10-08 11:05:00,50.47,50.65,50.47,50.59,75928.24363788069,29.3759,29.4807,29.3759,29.4457,75928.2436
2014-10-08 11:10:00,50.6,50.76,50.6,50.61,103323.59894312336,29.4516,29.5447,29.4516,29.4574,103323.5989
2014-10-08 11:15:00,50.6,50.67,50.57,50.62,94979.8359059936,29.4516,29.4923,29.4341,29.4632,94979.8359
2014-10-08 11:20:00,50.62,50.93,50.6,50.91,126964.26088165764,29.4632,29.6436,29.4516,29.632,126964.2609
2014-10-08 11:25:00,50.91,50.96,50.79,50.89,161312.7520511751,29.632,29.6611,29.5622,29.6204,161312.7521
2014-10-08 11:30:00,50.9,50.95,50.78,50.94,87609.51188986233,29.6262,29.6553,29.5563,29.6495,87609.5119
2014-10-08 11:35:00,50.95,50.98,50.85,50.85,60909.47017104715,29.6553,29.6727,29.5971,29.5971,60909.4702
2014-10-08 11:40:00,50.85,50.87,50.83,50.84,73564.17744402726,29.5971,29.6087,29.5854,29.5913,73564.1774
2014-10-08 11:45:00,50.85,50.9,50.76,50.81,48671.95104992352,29.5971,29.6262,29.5447,29.5738,48671.951
2014-10-08 11:50:00,50.82,50.88,50.8,50.88,51175.079961062445,29.5796,29.6145,29.568,29.6145,51175.08
2014-10-08 11:55:00,50.87,50.87,50.83,50.85,49228.20191906551,29.6087,29.6087,29.5854,29.5971,49228.2019
2014-10-08 12:00:00,50.85,50.88,50.7,50.72,148936.17021276598,29.5971,29.6145,29.5098,29.5214,148936.1702
2014-10-08 12:05:00,50.72,50.75,50.67,50.69,161451.81476846058,29.5214,29.5389,29.4923,29.5039,161451.8148
2014-10-08 12:10:00,50.7,50.73,50.63,50.64,43804.75594493117,29.5098,29.5272,29.469,29.4748,43804.7559
2014-10-08 12:15:00,50.64,50.64,50.55,50.59,67306.35516617996,29.4748,29.4748,29.4225,29.4457,67306.3552
2014-10-08 12:20:00,50.58,50.6,50.47,50.49,72590.73842302879,29.4399,29.4516,29.3759,29.3875,72590.7384
2014-10-08 12:25:00,50.5,50.59,50.5,50.51,33096.92671394799,29.3934,29.4457,29.3934,29.3992,33096.9267
2014-10-08 12:30:00,50.52,50.52,50.43,50.43,33235.98943123349,29.405,29.405,29.3526,29.3526,33235.9894
2014-10-08 12:35:00,50.44,50.52,50.44,50.45,43109.442358503686,29.3584,29.405,29.3584,29.3643,43109.4424
2014-10-08 12:40:00,50.46,50.47,50.42,50.44,25309.41454596023,29.3701,29.3759,29.3468,29.3584,25309.4145
2014-10-08 12:45:00,50.44,50.45,50.39,50.4,33514.114865804484,29.3584,29.3643,29.3293,29.3352,33514.1149
2014-10-08 12:50:00,50.42,50.55,50.42,50.49,76484.49450702267,29.3468,29.4225,29.3468,29.3875,76484.4945
2014-10-08 12:55:00,50.5,50.52,50.45,50.49,56181.33778334029,29.3934,29.405,29.3643,29.3875,56181.3378
2014-10-08 13:00:00,50.47,50.49,50.4,50.48,42692.2542066472,29.3759,29.3875,29.3352,29.3817,42692.2542
2014-10-08 13:05:00,50.48,50.52,50.46,50.52,28646.91976081213,29.3817,29.405,29.3701,29.405,28646.9198
2014-10-08 13:10:00,50.51,50.59,50.48,50.53,54929.77332777083,29.3992,29.4457,29.3817,29.4108,54929.7733
2014-10-08 13:15:00,50.52,50.53,50.44,50.45,15714.087053261022,29.405,29.4108,29.3584,29.3643,15714.0871
2014-10-08 13:20:00,50.44,50.48,50.39,50.4,60770.40745376165,29.3584,29.3817,29.3293,29.3352,60770.4075
2014-10-08 13:25:00,50.39,50.44,50.32,50.39,82047.0031984425,29.3293,29.3584,29.2886,29.3293,82047.0032
2014-10-08 13:30:00,50.39,50.41,50.34,50.39,49367.264636351,29.3293,29.341,29.3002,29.3293,49367.2646
2014-10-08 13:35:00,50.39,50.42,50.38,50.41,37685.99638436936,29.3293,29.3468,29.3235,29.341,37685.9964
2014-10-08 13:40:00,50.42,50.42,50.34,50.37,40606.313447364766,29.3468,29.3468,29.3002,29.3177,40606.3134
2014-10-08 13:45:00,50.38,50.65,50.37,50.62,87470.44917257685,29.3235,29.4807,29.3177,29.4632,87470.4492
2014-10-08 13:50:00,50.62,50.62,50.52,50.52,41301.62703379225,29.4632,29.4632,29.405,29.405,41301.627
2014-10-08 13:55:00,50.52,50.52,50.44,50.45,45890.6967042136,29.405,29.405,29.3584,29.3643,45890.6967
2014-10-08 14:00:00,50.47,50.69,50.45,50.67,73425.11472674177,29.3759,29.5039,29.3643,29.4923,73425.1147
2014-10-08 14:05:00,50.66,50.73,50.63,50.7,47420.38659435406,29.4865,29.5272,29.469,29.5098,47420.3866
2014-10-08 14:10:00,50.7,50.78,50.64,50.67,117786.12154081491,29.5098,29.5563,29.4748,29.4923,117786.1215
2014-10-08 14:15:00,50.67,50.73,50.62,50.7,61465.72104018913,29.4923,29.5272,29.4632,29.5098,61465.721
2014-10-08 14:20:00,50.71,50.8,50.68,50.7,62161.03462661661,29.5156,29.568,29.4981,29.5098,62161.0346
2014-10-08 14:25:00,50.71,50.76,50.71,50.76,36712.557363370885,29.5156,29.5447,29.5156,29.5447,36712.5574
2014-10-08 14:30:00,50.77,50.88,50.77,50.86,66611.04157975248,29.5505,29.6145,29.5505,29.6029,66611.0416
2014-10-08 14:35:00,50.86,50.88,50.75,50.78,65498.5398414685,29.6029,29.6145,29.5389,29.5563,65498.5398
2014-10-08 14:40:00,50.78,50.83,50.74,50.79,57850.09039076624,29.5563,29.5854,29.533,29.5622,57850.0904
2014-10-08 14:45:00,50.83,50.83,50.77,50.8,37407.870949798365,29.5854,29.5854,29.5505,29.568,37407.8709
2014-10-08 14:50:00,50.8,50.8,50.58,50.6,99151.71742455848,29.568,29.568,29.4399,29.4516,99151.7174
2014-10-08 14:55:00,50.6,50.63,50.55,50.62,48950.07648449451,29.4516,29.469,29.4225,29.4632,48950.0765
2014-10-08 15:00:00,50.62,50.69,50.62,50.69,48393.82561535253,29.4632,29.5039,29.4632,29.5039,48393.8256
2014-10-08 15:05:00,50.69,50.75,50.68,50.74,58545.40397719372,29.5039,29.5389,29.4981,29.533,58545.404
2014-10-08 15:10:00,50.74,50.8,50.73,50.8,44221.94409678766,29.533,29.568,29.5272,29.568,44221.9441
2014-10-08 15:15:00,50.79,50.79,50.77,50.78,37685.99638436936,29.5622,29.5622,29.5505,29.5563,37685.9964
2014-10-08 15:20:00,50.77,50.79,50.71,50.79,94840.77318870812,29.5505,29.5622,29.5156,29.5622,94840.7732
2014-10-08 15:25:00,50.79,50.88,50.79,50.86,56320.40050062579,29.5622,29.6145,29.5622,29.6029,56320.4005
2014-10-08 15:30:00,50.87,50.88,50.83,50.85,87609.51188986233,29.6087,29.6145,29.5854,29.5971,87609.5119
2014-10-08 15:35:00,50.84,50.85,50.78,50.79,85940.75928243638,29.5913,29.5971,29.5563,29.5622,85940.7593
2014-10-08 15:40:00,50.8,50.88,50.79,50.83,122375.19121123628,29.568,29.6145,29.5622,29.5854,122375.1912
2014-10-08 15:45:00,50.83,50.85,50.82,50.84,145737.72771519958,29.5854,29.5971,29.5796,29.5913,145737.7277
2014-10-08 15:50:00,50.84,50.88,50.81,50.84,213600.3337505215,29.5913,29.6145,29.5738,29.5913,213600.3338
2014-10-08 15:55:00,50.84,50.89,50.84,50.87,274787.9293561396,29.5913,29.6204,29.5913,29.6087,274787.9294
2014-10-09 09:30:00,50.85,50.85,50.61,50.62,74120.42831316925,29.5971,29.5971,29.4574,29.4632,74120.4283
2014-10-09 09:35:00,50.62,50.78,50.61,50.73,55486.02419691281,29.4632,29.5563,29.4574,29.5272,55486.0242
2014-10-09 09:40:00,50.73,50.73,50.57,50.6,62439.1600611876,29.5272,29.5272,29.4341,29.4516,62439.1601
2014-10-09 09:45:00,50.57,50.76,50.55,50.67,69948.54679460438,29.4341,29.5447,29.4225,29.4923,69948.5468
2014-10-09 09:50:00,50.66,50.7,50.58,50.59,53121.958003059386,29.4865,29.5098,29.4399,29.4457,53121.958
2014-10-09 09:55:00,50.58,50.63,50.51,50.6,53678.208872201365,29.4399,29.469,29.3992,29.4516,53678.2089
2014-10-09 10:00:00,50.61,50.62,50.52,50.55,58267.27854262273,29.4574,29.4632,29.405,29.4225,58267.2785
2014-10-09 10:05:00,50.55,50.55,50.46,50.5,116256.43165067448,29.4225,29.4225,29.3701,29.3934,116256.4317
2014-10-09 10:10:00,50.5,50.6,50.45,50.6,37268.80823251286,29.3934,29.4516,29.3643,29.4516,37268.8082
2014-10-09 10:15:00,50.6,50.71,50.6,50.67,43804.75594493117,29.4516,29.5156,29.4516,29.4923,43804.7559
2014-10-09 10:20:00,50.72,50.75,50.53,50.55,55486.02419691281,29.5214,29.5389,29.4108,29.4225,55486.0242
2014-10-09 10:25:00,50.55,50.65,50.53,50.57,67028.22973160897,29.4225,29.4807,29.4108,29.4341,67028.2297
2014-10-09 10:30:00,50.57,50.57,50.47,50.5,33375.05214851898,29.4341,29.4341,29.3759,29.3934,33375.0521
2014-10-09 10:35:00,50.5,50.5,50.41,50.42,37825.05910165485,29.3934,29.3934,29.341,29.3468,37825.0591
2014-10-09 10:40:00,50.42,50.45,50.34,50.4,74537.61646502573,29.3468,29.3643,29.3002,29.3352,74537.6165
2014-10-09 10:45:00,50.4,50.4,50.34,50.37,35600.05562508692,29.3352,29.3352,29.3002,29.3177,35600.0556
2014-10-09 10:50:00,50.37,50.37,50.26,50.31,69809.48407731888,29.3177,29.3177,29.2537,29.2828,69809.4841
2014-10-09 10:55:00,50.3,50.33,50.24,50.33,68557.91962174942,29.2769,29.2944,29.242,29.2944,68557.9196
2014-10-09 11:00:00,50.34,50.39,50.24,50.24,26143.790849673205,29.3002,29.3293,29.242,29.242,26143.7908
2014-10-09 11:05:00,50.26,50.29,50.22,50.28,38798.49812265332,29.2537,29.2711,29.2304,29.2653,38798.4981
2014-10-09 11:10:00,50.27,50.42,50.26,50.36,31984.424975664027,29.2595,29.3468,29.2537,29.3119,31984.425
2014-10-09 11:15:00,50.37,50.41,50.31,50.39,35878.18105965791,29.3177,29.341,29.2828,29.3293,35878.1811
2014-10-09 11:20:00,50.39,50.46,50.38,50.4,27534.418022528163,29.3293,29.3701,29.3235,29.3352,27534.418
2014-10-09 11:25:00,50.41,50.44,50.39,50.4,23084.4110693923,29.341,29.3584,29.3293,29.3352,23084.4111
2014-10-09 11:30:00,50.41,50.44,50.38,50.44,32123.48769294952,29.341,29.3584,29.3235,29.3584,32123.4877
2014-10-09 11:35:00,50.44,50.57,50.44,50.44,71478.23668474483,29.3584,29.4341,29.3584,29.3584,71478.2367
2014-10-09 11:40:00,50.44,50.44,50.33,50.34,52565.7071339174,29.3584,29.3584,29.2944,29.3002,52565.7071
2014-10-09 11:45:00,50.31,50.37,50.3,50.31,44778.19496592964,29.2828,29.3177,29.2769,29.2828,44778.195
2014-10-09 11:50:00,50.31,50.34,50.24,50.24,34487.553886802954,29.2828,29.3002,29.242,29.242,34487.5539
2014-10-09 11:55:00,50.24,50.24,50.16,50.22,58267.27854262273,29.242,29.242,29.1955,29.2304,58267.2785
2014-10-09 12:00:00,50.23,50.27,50.19,50.24,27951.60617438465,29.2362,29.2595,29.2129,29.242,27951.6062
2014-10-09 12:05:00,50.24,50.27,50.16,50.2,45195.38311778613,29.242,29.2595,29.1955,29.2187,45195.3831
2014-10-09 12:10:00,50.2,50.22,50.16,50.19,21554.721179251843,29.2187,29.2304,29.1955,29.2129,21554.7212
2014-10-09 12:15:00,50.19,50.22,50.07,50.13,24057.85009039077,29.2129,29.2304,29.1431,29.178,24057.8501
2014-10-09 12:20:00,50.12,50.14,50.06,50.06,44500.06953135865,29.1722,29.1838,29.1373,29.1373,44500.0695
2014-10-09 12:25:00,50.06,50.07,49.91,49.98,72173.55027117231,29.1373,29.1431,29.0499,29.0907,72173.5503
2014-10-09 12:30:00,49.98,49.98,49.91,49.94,21971.90933110833,29.0907,29.0907,29.0499,29.0674,21971.9093
2014-10-09 12:35:00,49.94,50.04,49.93,50.0,29898.484216381592,29.0674,29.1256,29.0616,29.1023,29898.4842
2014-10-09 12:40:00,49.97,50.07,49.95,50.07,22389.09748296482,29.0849,29.1431,29.0732,29.1431,22389.0975
2014-10-09 12:45:00,50.06,50.17,50.01,50.16,50201.640940063975,29.1373,29.2013,29.1082,29.1955,50201.6409
2014-10-09 12:50:00,50.14,50.19,50.08,50.14,44639.13224864414,29.1838,29.2129,29.1489,29.1838,44639.1322
2014-10-09 12:55:00,50.12,50.12,50.05,50.05,21971.90933110833,29.1722,29.1722,29.1314,29.1314,21971.9093
2014-10-09 13:00:00,50.06,50.09,49.95,49.95,32957.8639966625,29.1373,29.1547,29.0732,29.0732,32957.864
2014-10-09 13:05:00,49.97,49.98,49.89,49.89,42414.12877207621,29.0849,29.0907,29.0383,29.0383,42414.1288
2014-10-09 13:10:00,49.9,49.91,49.81,49.88,39215.68627450981,29.0441,29.0499,28.9917,29.0325,39215.6863
2014-10-09 13:15:00,49.87,49.96,49.83,49.91,30732.860520094564,29.0267,29.0791,29.0034,29.0499,30732.8605
2014-10-09 13:20:00,49.9,50.03,49.89,49.98,58823.52941176471,29.0441,29.1198,29.0383,29.0907,58823.5294
2014-10-09 13:25:00,49.98,50.0,49.95,49.96,27256.29258795717,29.0907,29.1023,29.0732,29.0791,27256.2926
2014-10-09 13:30:00,49.95,50.01,49.91,50.01,34626.61660408845,29.0732,29.1082,29.0499,29.1082,34626.6166
2014-10-09 13:35:00,50.01,50.06,49.94,49.99,108747.04491725768,29.1082,29.1373,29.0674,29.0965,108747.0449
2014-10-09 13:40:00,49.99,50.0,49.93,49.96,38381.30997079684,29.0965,29.1023,29.0616,29.0791,38381.31
2014-10-09 13:45:00,49.97,49.98,49.88,49.9,46864.13572521207,29.0849,29.0907,29.0325,29.0441,46864.1357
2014-10-09 13:50:00,49.91,49.95,49.82,49.83,47142.26115978307,29.0499,29.0732,28.9976,29.0034,47142.2612
2014-10-09 13:55:00,49.83,49.84,49.78,49.78,73564.17744402726,29.0034,29.0092,28.9743,28.9743,73564.1774
2014-10-09 14:00:00,49.78,49.78,49.66,49.68,84689.19482686692,28.9743,28.9743,28.9044,28.9161,84689.1948
2014-10-09 14:05:00,49.68,49.7,49.65,49.7,41579.75246836324,28.9161,28.9277,28.8986,28.9277,41579.7525
2014-10-09 14:10:00,49.69,49.7,49.63,49.65,32540.67584480601,28.9219,28.9277,28.887,28.8986,32540.6758
2014-10-09 14:15:00,49.65,49.73,49.63,49.7,57989.15310805174,28.8986,28.9452,28.887,28.9277,57989.1531
2014-10-09 14:20:00,49.69,49.71,49.63,49.68,34070.36573494646,28.9219,28.9335,28.887,28.9161,34070.3657
2014-10-09 14:25:00,49.7,49.75,49.69,49.7,55764.1496314838,28.9277,28.9568,28.9219,28.9277,55764.1496
2014-10-09 14:30:00,49.69,49.75,49.64,49.74,45751.63398692811,28.9219,28.9568,28.8928,28.951,45751.634
2014-10-09 14:35:00,49.74,49.89,49.74,49.83,45473.50855235712,28.951,29.0383,28.951,29.0034,45473.5086
2014-10-09 14:40:00,49.83,49.83,49.77,49.8,29064.107912668616,29.0034,29.0034,28.9685,28.9859,29064.1079
2014-10-09 14:45:00,49.8,49.82,49.72,49.73,44500.06953135865,28.9859,28.9976,28.9394,28.9452,44500.0695
2014-10-09 14:50:00,49.73,49.84,49.73,49.79,37546.93366708386,28.9452,29.0092,28.9452,28.9801,37546.9337
2014-10-09 14:55:00,49.79,49.79,49.71,49.74,27951.60617438465,28.9801,28.9801,28.9335,28.951,27951.6062
2014-10-09 15:00:00,49.73,49.79,49.72,49.78,42831.316923932696,28.9452,28.9801,28.9394,28.9743,42831.3169
2014-10-09 15:05:00,49.79,49.81,49.66,49.67,58823.52941176471,28.9801,28.9917,28.9044,28.9103,58823.5294
2014-10-09 15:10:00,49.67,49.8,49.67,49.76,62021.97190933112,28.9103,28.9859,28.9103,28.9626,62021.9719
2014-10-09 15:15:00,49.76,49.81,49.72,49.78,47142.26115978307,28.9626,28.9917,28.9394,28.9743,47142.2612
2014-10-09 15:20:00,49.77,49.8,49.69,49.74,61326.65832290363,28.9685,28.9859,28.9219,28.951,61326.6583
2014-10-09 15:25:00,49.74,49.82,49.74,49.79,59796.968432763184,28.951,28.9976,28.951,28.9801,59796.9684
2014-10-09 15:30:00,49.79,49.85,49.78,49.82,102072.0344875539,28.9801,29.015,28.9743,28.9976,102072.0345
2014-10-09 15:35:00,49.83,49.83,49.73,49.75,160895.5638993186,29.0034,29.0034,28.9452,28.9568,160895.5639
2014-10-09 15:40:00,49.76,49.77,49.65,49.68,109859.54665554166,28.9626,28.9685,28.8986,28.9161,109859.5467
2014-10-09 15:45:00,49.68,49.68,49.62,49.63,167153.38617716593,28.9161,28.9161,28.8812,28.887,167153.3862
2014-10-09 15:50:00,49.63,49.69,49.6,49.67,166458.07259073845,28.887,28.9219,28.8695,28.9103,166458.0726
2014-10-09 15:55:00,49.67,49.68,49.59,49.61,242247.25351133363,28.9103,28.9161,28.8637,28.8753,242247.2535
2014-10-10 09:30:00,49.77,49.9,49.62,49.86,138228.3409817828,28.9685,29.0441,28.8812,29.0208,138228.341
2014-10-10 09:35:00,49.85,50.06,49.73,49.98,192045.61257126965,29.015,29.1373,28.9452,29.0907,192045.6126
2014-10-10 09:40:00,49.97,50.09,49.89,50.03,177304.9645390071,29.0849,29.1547,29.0383,29.1198,177304.9645
2014-10-10 09:45:00,50.07,50.19,49.99,50.06,145876.79043248505,29.1431,29.2129,29.0965,29.1373,145876.7904
2014-10-10 09:50:00,50.06,50.11,49.91,49.91,56598.525935196776,29.1373,29.1664,29.0499,29.0499,56598.5259
2014-10-10 09:55:00,49.89,50.03,49.85,49.99,33375.05214851898,29.0383,29.1198,29.015,29.0965,33375.0521
2014-10-10 10:00:00,50.0,50.01,49.91,49.91,61048.53288833264,29.1023,29.1082,29.0499,29.0499,61048.5329
2014-10-10 10:05:00,49.91,49.91,49.76,49.78,47142.26115978307,29.0499,29.0499,28.9626,28.9743,47142.2612
2014-10-10 10:10:00,49.78,49.88,49.71,49.75,50757.891809205954,28.9743,29.0325,28.9335,28.9568,50757.8918
2014-10-10 10:15:00,49.75,49.82,49.73,49.79,51870.39354748992,28.9568,28.9976,28.9452,28.9801,51870.3935
2014-10-10 10:20:00,49.8,49.8,49.65,49.65,56459.46321791128,28.9859,28.9859,28.8986,28.8986,56459.4632
2014-10-10 10:25:00,49.65,49.71,49.6,49.62,109998.60937282717,28.8986,28.9335,28.8695,28.8812,109998.6094
2014-10-10 10:30:00,49.63,49.68,49.55,49.64,61187.59560561814,28.887,28.9161,28.8404,28.8928,61187.5956
2014-10-10 10:35:00,49.63,49.68,49.58,49.59,62021.97190933112,28.887,28.9161,28.8579,28.8637,62021.9719
2014-10-10 10:40:00,49.59,49.65,49.55,49.65,54095.39702405786,28.8637,28.8986,28.8404,28.8986,54095.397
2014-10-10 10:45:00,49.65,49.72,49.57,49.68,138089.2782644973,28.8986,28.9394,28.8521,28.9161,138089.2783
2014-10-10 10:50:00,49.66,49.78,49.63,49.65,73425.11472674177,28.9044,28.9743,28.887,28.8986,73425.1147
2014-10-10 10:55:00,49.63,49.69,49.6,49.65,38520.37268808233,28.887,28.9219,28.8695,28.8986,38520.3727
2014-10-10 11:00:00,49.66,49.82,49.62,49.82,88304.82547628981,28.9044,28.9976,28.8812,28.9976,88304.8255
2014-10-10 11:05:00,49.8,49.88,49.79,49.86,49506.327353636494,28.9859,29.0325,28.9801,29.0208,49506.3274
2014-10-10 11:10:00,49.85,49.86,49.79,49.81,60631.34473647615,29.015,29.0208,28.9801,28.9917,60631.3447
2014-10-10 11:15:00,49.8,49.8,49.75,49.8,43526.63051036018,28.9859,28.9859,28.9568,28.9859,43526.6305
2014-10-10 11:20:00,49.8,49.88,49.78,49.82,33931.30301766097,28.9859,29.0325,28.9743,28.9976,33931.303
2014-10-10 11:25:00,49.83,49.87,49.8,49.87,38937.560839938815,29.0034,29.0267,28.9859,29.0267,38937.5608
2014-10-10 11:30:00,49.88,49.91,49.83,49.88,34070.36573494646,29.0325,29.0499,29.0034,29.0325,34070.3657
2014-10-10 11:35:00,49.88,49.97,49.88,49.95,45612.57126964261,29.0325,29.0849,29.0325,29.0732,45612.5713
2014-10-10 11:40:00,49.94,49.99,49.85,49.93,120984.56403838132,29.0674,29.0965,29.015,29.0616,120984.564
2014-10-10 11:45:00,49.93,50.0,49.91,49.98,46586.01029064108,29.0616,29.1023,29.0499,29.0907,46586.0103
2014-10-10 11:50:00,49.99,50.0,49.94,49.95,63273.536364900574,29.0965,29.1023,29.0674,29.0732,63273.5364
2014-10-10 11:55:00,49.95,49.95,49.82,49.88,73564.17744402726,29.0732,29.0732,28.9976,29.0325,73564.1774
2014-10-10 12:00:00,49.88,49.94,49.86,49.93,211931.5811430956,29.0325,29.0674,29.0208,29.0616,211931.5811
2014-10-10 12:05:00,49.93,49.95,49.87,49.93,83437.63037129746,29.0616,29.0732,29.0267,29.0616,83437.6304
2014-10-10 12:10:00,49.91,49.96,49.91,49.94,54512.58517591434,29.0499,29.0791,29.0499,29.0674,54512.5852
2014-10-10 12:15:00,49.93,49.96,49.91,49.91,31706.299541093034,29.0616,29.0791,29.0499,29.0499,31706.2995
2014-10-10 12:20:00,49.91,49.96,49.88,49.95,29481.296064525104,29.0499,29.0791,29.0325,29.0732,29481.2961
2014-10-10 12:25:00,49.94,50.05,49.94,50.01,70226.67222917537,29.0674,29.1314,29.0674,29.1082,70226.6722
2014-10-10 12:30:00,50.02,50.21,50.02,50.18,91642.33069114172,29.114,29.2246,29.114,29.2071,91642.3307
2014-10-10 12:35:00,50.2,50.24,50.16,50.18,66193.85342789599,29.2187,29.242,29.1955,29.2071,66193.8534
2014-10-10 12:40:00,50.18,50.19,50.13,50.15,39910.999860937285,29.2071,29.2129,29.178,29.1896,39910.9999
2014-10-10 12:45:00,50.15,50.17,50.1,50.13,49228.20191906551,29.1896,29.2013,29.1605,29.178,49228.2019
2014-10-10 12:50:00,50.14,50.14,50.04,50.09,33514.114865804484,29.1838,29.1838,29.1256,29.1547,33514.1149
2014-10-10 12:55:00,50.08,50.09,50.04,50.06,51870.39354748992,29.1489,29.1547,29.1256,29.1373,51870.3935
2014-10-10 13:00:00,50.07,50.1,50.06,50.06,35878.18105965791,29.1431,29.1605,29.1373,29.1373,35878.1811
2014-10-10 13:05:00,50.06,50.11,50.03,50.06,41023.50159922125,29.1373,29.1664,29.1198,29.1373,41023.5016
2014-10-10 13:10:00,50.07,50.14,50.06,50.09,27534.418022528163,29.1431,29.1838,29.1373,29.1547,27534.418
2014-10-10 13:15:00,50.09,50.09,50.03,50.04,35321.93019051592,29.1547,29.1547,29.1198,29.1256,35321.9302
2014-10-10 13:20:00,50.03,50.06,50.01,50.02,74259.49103045474,29.1198,29.1373,29.1082,29.114,74259.491
2014-10-10 13:25:00,50.02,50.04,49.95,49.95,39910.999860937285,29.114,29.1256,29.0732,29.0732,39910.9999
2014-10-10 13:30:00,49.95,49.96,49.91,49.91,19607.843137254906,29.0732,29.0791,29.0499,29.0499,19607.8431
2014-10-10 13:35:00,49.91,50.02,49.9,50.02,29620.3587818106,29.0499,29.114,29.0441,29.114,29620.3588
2014-10-10 13:40:00,50.01,50.04,50.0,50.03,20998.47031010986,29.1082,29.1256,29.1023,29.1198,20998.4703
2014-10-10 13:45:00,50.03,50.03,49.91,49.96,28785.982478097623,29.1198,29.1198,29.0499,29.0791,28785.9825
2014-10-10 13:50:00,49.96,49.98,49.92,49.95,21693.78389653734,29.0791,29.0907,29.0558,29.0732,21693.7839
2014-10-10 13:55:00,49.96,50.05,49.96,50.05,33235.98943123349,29.0791,29.1314,29.0791,29.1314,33235.9894
2014-10-10 14:00:00,50.04,50.06,50.03,50.06,62300.0973439021,29.1256,29.1373,29.1198,29.1373,62300.0973
2014-10-10 14:05:00,50.07,50.12,50.05,50.09,51731.33083020442,29.1431,29.1722,29.1314,29.1547,51731.3308
2014-10-10 14:10:00,50.09,50.1,50.06,50.06,38381.30997079684,29.1547,29.1605,29.1373,29.1373,38381.31
2014-10-10 14:15:00,50.06,50.09,50.05,50.06,76206.36907245168,29.1373,29.1547,29.1314,29.1373,76206.3691
2014-10-10 14:20:00,50.06,50.06,49.99,50.05,60214.15658461967,29.1373,29.1373,29.0965,29.1314,60214.1566
2014-10-10 14:25:00,50.05,50.09,50.03,50.08,92754.83242942567,29.1314,29.1547,29.1198,29.1489,92754.8324
2014-10-10 14:30:00,50.07,50.09,50.05,50.05,41579.75246836324,29.1431,29.1547,29.1314,29.1314,41579.7525
2014-10-10 14:35:00,50.04,50.06,49.96,49.96,41440.68975107774,29.1256,29.1373,29.0791,29.0791,41440.6898
2014-10-10 14:40:00,49.96,49.96,49.9,49.94,65637.602558754,29.0791,29.0791,29.0441,29.0674,65637.6026
2014-10-10 14:45:00,49.93,49.95,49.9,49.94,38798.49812265332,29.0616,29.0732,29.0441,29.0674,38798.4981
2014-10-10 14:50:00,49.93,49.99,49.93,49.99,31428.174106522045,29.0616,29.0965,29.0616,29.0965,31428.1741
2014-10-10 14:55:00,49.99,50.03,49.96,49.97,51731.33083020442,29.0965,29.1198,29.0791,29.0849,51731.3308
2014-10-10 15:00:00,49.96,50.01,49.91,49.93,50757.891809205954,29.0791,29.1082,29.0499,29.0616,50757.8918
2014-10-10 15:05:00,49.93,49.93,49.86,49.86,64386.03810318454,29.0616,29.0616,29.0208,29.0208,64386.0381
2014-10-10 15:10:00,49.85,49.89,49.8,49.82,66193.85342789599,29.015,29.0383,28.9859,28.9976,66193.8534
2014-10-10 15:15:00,49.82,49.84,49.77,49.83,98317.3411208455,28.9976,29.0092,28.9685,29.0034,98317.3411
2014-10-10 15:20:00,49.83,49.87,49.83,49.86,62300.0973439021,29.0034,29.0267,29.0034,29.0208,62300.0973
2014-10-10 15:25:00,49.86,49.94,49.83,49.94,121540.81490752332,29.0208,29.0674,29.0034,29.0674,121540.8149
2014-10-10 15:30:00,49.94,49.96,49.88,49.9,128076.7626199416,29.0674,29.0791,29.0325,29.0441,128076.7626
2014-10-10 15:35:00,49.9,49.97,49.9,49.94,84132.94395772494,29.0441,29.0849,29.0441,29.0674,84132.944
2014-10-10 15:40:00,49.94,49.94,49.89,49.9,91086.07982199972,29.0674,29.0674,29.0383,29.0441,91086.0798
2014-10-10 15:45:00,49.9,49.93,49.86,49.9,254067.5844806008,29.0441,29.0616,29.0208,29.0441,254067.5845
2014-10-10 15:50:00,49.9,49.91,49.82,49.87,359477.1241830066,29.0441,29.0499,28.9976,29.0267,359477.1242
2014-10-10 15:55:00,49.86,49.91,49.83,49.84,447225.6987901544,29.0208,29.0499,29.0034,29.0092,447225.6988
2014-10-13 09:30:00,49.78,50.06,49.63,50.01,119593.93686552635,28.9743,29.1373,28.887,29.1082,119593.9369
2014-10-13 09:35:00,49.98,50.08,49.91,50.03,74815.74189959673,29.0907,29.1489,29.0499,29.1198,74815.7419
2014-10-13 09:40:00,50.03,50.16,50.01,50.06,81907.94048115701,29.1198,29.1955,29.1082,29.1373,81907.9405
2014-10-13 09:45:00,50.05,50.09,49.94,50.01,61604.78375747462,29.1314,29.1547,29.0674,29.1082,61604.7838
2014-10-13 09:50:00,50.01,50.02,49.91,49.94,48115.70018078154,29.1082,29.114,29.0499,29.0674,48115.7002
2014-10-13 09:55:00,49.93,49.99,49.86,49.95,57154.77680433876,29.0616,29.0965,29.0208,29.0732,57154.7768
2014-10-13 10:00:00,49.96,49.98,49.9,49.93,75093.86733416772,29.0791,29.0907,29.0441,29.0616,75093.8673
2014-10-13 10:05:00,49.95,49.96,49.84,49.85,97204.83938256156,29.0732,29.0791,29.0092,29.015,97204.8394
2014-10-13 10:10:00,49.84,49.89,49.72,49.75,55625.08691419831,29.0092,29.0383,28.9394,28.9568,55625.0869
2014-10-13 10:15:00,49.73,49.75,49.69,49.69,50479.76637463496,28.9452,28.9568,28.9219,28.9219,50479.7664
2014-10-13 10:20:00,49.7,49.8,49.68,49.77,43248.50507578919,28.9277,28.9859,28.9161,28.9685,43248.5051
2014-10-13 10:25:00,49.77,49.77,49.65,49.65,33931.30301766097,28.9685,28.9685,28.8986,28.8986,33931.303
2014-10-13 10:30:00,49.65,49.73,49.63,49.7,56459.46321791128,28.8986,28.9452,28.887,28.9277,56459.4632
2014-10-13 10:35:00,49.69,49.7,49.63,49.65,44221.94409678766,28.9219,28.9277,28.887,28.8986,44221.9441
2014-10-13 10:40:00,49.65,49.65,49.52,49.55,67723.54331803643,28.8986,28.8986,28.823,28.8404,67723.5433
2014-10-13 10:45:00,49.56,49.64,49.55,49.55,42553.19148936171,28.8462,28.8928,28.8404,28.8404,42553.1915
2014-10-13 10:50:00,49.55,49.7,49.55,49.66,24475.03824224725,28.8404,28.9277,28.8404,28.9044,24475.0382
2014-10-13 10:55:00,49.68,49.68,49.61,49.65,27812.54345709916,28.9161,28.9161,28.8753,28.8986,27812.5435
2014-10-13 11:00:00,49.65,49.75,49.6,49.73,40467.25073007927,28.8986,28.9568,28.8695,28.9452,40467.2507
2014-10-13 11:05:00,49.73,49.75,49.67,49.69,24753.163676818247,28.9452,28.9568,28.9103,28.9219,24753.1637
2014-10-13 11:10:00,49.68,49.68,49.55,49.6,55207.89876234182,28.9161,28.9161,28.8404,28.8695,55207.8988
2014-10-13 11:15:00,49.59,49.6,49.49,49.5,40884.43888193576,28.8637,28.8695,28.8055,28.8113,40884.4389
2014-10-13 11:20:00,49.48,49.52,49.41,49.49,133500.20859407593,28.7997,28.823,28.7589,28.8055,133500.2086
2014-10-13 11:25:00,49.49,49.49,49.39,49.41,53539.14615491587,28.8055,28.8055,28.7473,28.7589,53539.1462
2014-10-13 11:30:00,49.42,49.52,49.42,49.51,62578.22277847309,28.7647,28.823,28.7647,28.8171,62578.2228
2014-10-13 11:35:00,49.51,49.51,49.39,49.4,34348.49116951745,28.8171,28.8171,28.7473,28.7531,34348.4912
2014-10-13 11:40:00,49.42,49.47,49.39,49.44,24614.100959532752,28.7647,28.7938,28.7473,28.7764,24614.101
2014-10-13 11:45:00,49.45,49.52,49.44,49.49,61326.65832290363,28.7822,28.823,28.7764,28.8055,61326.6583
2014-10-13 11:50:00,49.48,49.58,49.46,49.46,38242.24725351133,28.7997,28.8579,28.788,28.788,38242.2473
2014-10-13 11:55:00,49.46,49.5,49.44,49.47,24753.163676818247,28.788,28.8113,28.7764,28.7938,24753.1637
2014-10-13 12:00:00,49.47,49.5,49.41,49.47,19746.9058545404,28.7938,28.8113,28.7589,28.7938,19746.9059
2014-10-13 12:05:00,49.47,49.48,49.41,49.42,26560.979001529693,28.7938,28.7997,28.7589,28.7647,26560.979
2014-10-13 12:10:00,49.42,49.45,49.38,49.39,36295.36921151439,28.7647,28.7822,28.7415,28.7473,36295.3692
2014-10-13 12:15:00,49.38,49.41,49.34,49.38,46168.8221387846,28.7415,28.7589,28.7182,28.7415,46168.8221
2014-10-13 12:20:00,49.39,49.41,49.37,49.38,23640.66193853428,28.7473,28.7589,28.7356,28.7415,23640.6619
2014-10-13 12:25:00,49.38,49.48,49.37,49.48,44361.00681407315,28.7415,28.7997,28.7356,28.7997,44361.0068
2014-10-13 12:30:00,49.48,49.6,49.48,49.59,21137.53302739536,28.7997,28.8695,28.7997,28.8637,21137.533
2014-10-13 12:35:00,49.59,49.64,49.58,49.61,16826.58879154499,28.8637,28.8928,28.8579,28.8753,16826.5888
2014-10-13 12:40:00,49.6,49.73,49.6,49.69,26839.104436100683,28.8695,28.9452,28.8695,28.9219,26839.1044
2014-10-13 12:45:00,49.68,49.69,49.62,49.63,26004.72813238771,28.9161,28.9219,28.8812,28.887,26004.7281
2014-10-13 12:50:00,49.63,49.66,49.6,49.63,35739.118342372414,28.887,28.9044,28.8695,28.887,35739.1183
2014-10-13 12:55:00,49.65,49.69,49.63,49.65,25170.35182867473,28.8986,28.9219,28.887,28.8986,25170.3518
2014-10-13 13:00:00,49.67,49.73,49.65,49.7,18773.46683354193,28.9103,28.9452,28.8986,28.9277,18773.4668
2014-10-13 13:05:00,49.72,49.73,49.66,49.68,15575.024335975526,28.9394,28.9452,28.9044,28.9161,15575.0243
2014-10-13 13:10:00,49.68,49.69,49.63,49.66,14323.459880406064,28.9161,28.9219,28.887,28.9044,14323.4599
2014-10-13 13:15:00,49.66,49.66,49.55,49.6,21693.78389653734,28.9044,28.9044,28.8404,28.8695,21693.7839
2014-10-13 13:20:00,49.6,49.65,49.58,49.58,14601.585314977056,28.8695,28.8986,28.8579,28.8579,14601.5853
2014-10-13 13:25:00,49.59,49.64,49.54,49.63,14323.459880406064,28.8637,28.8928,28.8346,28.887,14323.4599
2014-10-13 13:30:00,49.63,49.63,49.55,49.55,21554.721179251843,28.887,28.887,28.8404,28.8404,21554.7212
2014-10-13 13:35:00,49.55,49.57,49.5,49.5,23501.599221248784,28.8404,28.8521,28.8113,28.8113,23501.5992
2014-10-13 13:40:00,49.5,49.56,49.47,49.52,32123.48769294952,28.8113,28.8462,28.7938,28.823,32123.4877
2014-10-13 13:45:00,49.52,49.52,49.45,49.45,21971.90933110833,28.823,28.823,28.7822,28.7822,21971.9093
2014-10-13 13:50:00,49.45,49.5,49.42,49.46,23918.78737310527,28.7822,28.8113,28.7647,28.788,23918.7874
2014-10-13 13:55:00,49.45,49.45,49.37,49.42,25865.66541510221,28.7822,28.7822,28.7356,28.7647,25865.6654
2014-10-13 14:00:00,49.41,49.42,49.36,49.39,25726.60269781672,28.7589,28.7647,28.7298,28.7473,25726.6027
2014-10-13 14:05:00,49.4,49.45,49.38,49.42,44639.13224864414,28.7531,28.7822,28.7415,28.7647,44639.1322
2014-10-13 14:10:00,49.44,49.45,49.38,49.4,34070.36573494646,28.7764,28.7822,28.7415,28.7531,34070.3657
2014-10-13 14:15:00,49.4,49.42,49.36,49.37,33514.114865804484,28.7531,28.7647,28.7298,28.7356,33514.1149
2014-10-13 14:20:00,49.36,49.41,49.34,49.39,25726.60269781672,28.7298,28.7589,28.7182,28.7473,25726.6027
2014-10-13 14:25:00,49.4,49.42,49.36,49.38,34626.61660408845,28.7531,28.7647,28.7298,28.7415,34626.6166
2014-10-13 14:30:00,49.39,49.39,49.26,49.27,70643.86038103185,28.7473,28.7473,28.6716,28.6774,70643.8604
2014-10-13 14:35:00,49.28,49.29,49.21,49.24,41162.564316506745,28.6833,28.6891,28.6425,28.66,41162.5643
2014-10-13 14:40:00,49.24,49.26,49.18,49.19,47142.26115978307,28.66,28.6716,28.6251,28.6309,47142.2612
2014-10-13 14:45:00,49.19,49.24,49.17,49.22,31567.23682380754,28.6309,28.66,28.6192,28.6483,31567.2368
2014-10-13 14:50:00,49.22,49.25,49.19,49.19,44221.94409678766,28.6483,28.6658,28.6309,28.6309,44221.9441
2014-10-13 14:55:00,49.2,49.22,49.18,49.21,24892.22639410374,28.6367,28.6483,28.6251,28.6425,24892.2264
2014-10-13 15:00:00,49.22,49.24,49.2,49.2,33514.114865804484,28.6483,28.66,28.6367,28.6367,33514.1149
2014-10-13 15:05:00,49.19,49.22,49.16,49.17,25448.477263245724,28.6309,28.6483,28.6134,28.6192,25448.4773
2014-10-13 15:10:00,49.16,49.18,49.13,49.18,34209.42845223196,28.6134,28.6251,28.596,28.6251,34209.4285
2014-10-13 15:15:00,49.18,49.18,49.09,49.1,46029.7594214991,28.6251,28.6251,28.5727,28.5785,46029.7594
2014-10-13 15:20:00,49.11,49.14,49.05,49.1,51453.20539563344,28.5843,28.6018,28.5494,28.5785,51453.2054
2014-10-13 15:25:00,49.1,49.11,49.04,49.06,54234.45974134335,28.5785,28.5843,28.5436,28.5552,54234.4597
2014-10-13 15:30:00,49.05,49.05,48.78,48.9,216798.7762480879,28.5494,28.5494,28.3922,28.4621,216798.7762
2014-10-13 15:35:00,48.9,48.92,48.78,48.8,119593.93686552635,28.4621,28.4737,28.3922,28.4039,119593.9369
2014-10-13 15:40:00,48.81,48.9,48.78,48.79,165484.63356973996,28.4097,28.4621,28.3922,28.3981,165484.6336
2014-10-13 15:45:00,48.78,48.78,48.63,48.65,270337.9224030038,28.3922,28.3922,28.3049,28.3166,270337.9224
2014-10-13 15:50:00,48.67,48.74,48.54,48.58,317062.9954109304,28.3282,28.369,28.2525,28.2758,317062.9954
2014-10-13 15:55:00,48.59,48.68,48.58,48.64,370880.2670004172,28.2816,28.334,28.2758,28.3108,370880.267
2014-10-14 09:30:00,48.82,48.83,48.63,48.65,87192.32373800584,28.4155,28.4213,28.3049,28.3166,87192.3237
2014-10-14 09:35:00,48.65,48.81,48.63,48.63,70643.86038103185,28.3166,28.4097,28.3049,28.3049,70643.8604
2014-10-14 09:40:00,48.64,48.88,48.56,48.8,78987.6234181616,28.3108,28.4504,28.2642,28.4039,78987.6234
2014-10-14 09:45:00,48.81,48.88,48.79,48.79,41996.94062021972,28.4097,28.4504,28.3981,28.3981,41996.9406
2014-10-14 09:50:00,48.79,48.86,48.73,48.78,42136.003337505215,28.3981,28.4388,28.3631,28.3922,42136.0033
2014-10-14 09:55:00,48.76,48.79,48.65,48.7,45890.6967042136,28.3806,28.3981,28.3166,28.3457,45890.6967
2014-10-14 10:00:00,48.7,48.78,48.65,48.77,39632.874426366296,28.3457,28.3922,28.3166,28.3864,39632.8744
2014-10-14 10:05:00,48.76,48.78,48.65,48.69,77318.87081073565,28.3806,28.3922,28.3166,28.3399,77318.8708
2014-10-14 10:10:00,48.68,48.84,48.67,48.81,40050.06257822278,28.334,28.4272,28.3282,28.4097,40050.0626
2014-10-14 10:15:00,48.8,48.8,48.65,48.66,80378.25059101655,28.4039,28.4039,28.3166,28.3224,80378.2506
2014-10-14 10:20:00,48.66,48.7,48.61,48.63,91225.14253928524,28.3224,28.3457,28.2933,28.3049,91225.1425
2014-10-14 10:25:00,48.63,48.68,48.63,48.65,79821.99972187457,28.3049,28.334,28.3049,28.3166,79821.9997
2014-10-14 10:30:00,48.64,48.68,48.61,48.63,63690.724516757065,28.3108,28.334,28.2933,28.3049,63690.7245
2014-10-14 10:35:00,48.64,48.68,48.62,48.64,50479.76637463496,28.3108,28.334,28.2991,28.3108,50479.7664
2014-10-14 10:40:00,48.65,48.68,48.62,48.64,77318.87081073565,28.3166,28.334,28.2991,28.3108,77318.8708
2014-10-14 10:45:00,48.63,48.68,48.62,48.66,108886.1076345432,28.3049,28.334,28.2991,28.3224,108886.1076
2014-10-14 10:50:00,48.67,48.81,48.65,48.78,104575.16339869282,28.3282,28.4097,28.3166,28.3922,104575.1634
2014-10-14 10:55:00,48.77,48.77,48.66,48.68,56737.58865248227,28.3864,28.3864,28.3224,28.334,56737.5887
2014-10-14 11:00:00,48.68,48.78,48.66,48.68,45334.44583507162,28.334,28.3922,28.3224,28.334,45334.4458
2014-10-14 11:05:00,48.68,48.7,48.65,48.68,32957.8639966625,28.334,28.3457,28.3166,28.334,32957.864
2014-10-14 11:10:00,48.68,48.73,48.68,48.72,39354.748991795306,28.334,28.3631,28.334,28.3573,39354.749
2014-10-14 11:15:00,48.72,48.82,48.72,48.8,39632.874426366296,28.3573,28.4155,28.3573,28.4039,39632.8744
2014-10-14 11:20:00,48.8,48.8,48.7,48.74,27395.355305242665,28.4039,28.4039,28.3457,28.369,27395.3553
2014-10-14 11:25:00,48.75,48.75,48.65,48.66,40606.313447364766,28.3748,28.3748,28.3166,28.3224,40606.3134
2014-10-14 11:30:00,48.66,48.69,48.58,48.63,63690.724516757065,28.3224,28.3399,28.2758,28.3049,63690.7245
2014-10-14 11:35:00,48.63,48.65,48.6,48.6,37129.74551522737,28.3049,28.3166,28.2875,28.2875,37129.7455
2014-10-14 11:40:00,48.6,48.73,48.6,48.73,31845.362258378533,28.2875,28.3631,28.2875,28.3631,31845.3623
2014-10-14 11:45:00,48.73,48.83,48.73,48.83,45751.63398692811,28.3631,28.4213,28.3631,28.4213,45751.634
2014-10-14 11:50:00,48.85,48.85,48.76,48.79,22945.3483521068,28.433,28.433,28.3806,28.3981,22945.3484
2014-10-14 11:55:00,48.78,48.84,48.77,48.81,52148.51898206092,28.3922,28.4272,28.3864,28.4097,52148.519
2014-10-14 12:00:00,48.81,48.83,48.78,48.78,34348.49116951745,28.4097,28.4213,28.3922,28.3922,34348.4912
2014-10-14 12:05:00,48.8,48.87,48.79,48.84,25865.66541510221,28.4039,28.4446,28.3981,28.4272,25865.6654
2014-10-14 12:10:00,48.84,48.87,48.79,48.83,24057.85009039077,28.4272,28.4446,28.3981,28.4213,24057.8501
2014-10-14 12:15:00,48.83,48.86,48.74,48.75,26700.041718815188,28.4213,28.4388,28.369,28.3748,26700.0417
2014-10-14 12:20:00,48.75,48.77,48.69,48.71,27951.60617438465,28.3748,28.3864,28.3399,28.3515,27951.6062
2014-10-14 12:25:00,48.7,48.7,48.65,48.65,21693.78389653734,28.3457,28.3457,28.3166,28.3166,21693.7839
2014-10-14 12:30:00,48.65,48.68,48.63,48.65,42553.19148936171,28.3166,28.334,28.3049,28.3166,42553.1915
2014-10-14 12:35:00,48.65,48.67,48.61,48.61,22945.3483521068,28.3166,28.3282,28.2933,28.2933,22945.3484
2014-10-14 12:40:00,48.62,48.63,48.6,48.62,16270.337922403003,28.2991,28.3049,28.2875,28.2991,16270.3379
2014-10-14 12:45:00,48.63,48.72,48.63,48.71,22806.285634821303,28.3049,28.3573,28.3049,28.3515,22806.2856
2014-10-14 12:50:00,48.71,48.72,48.66,48.66,17243.776943401477,28.3515,28.3573,28.3224,28.3224,17243.7769
2014-10-14 12:55:00,48.66,48.67,48.6,48.6,34487.553886802954,28.3224,28.3282,28.2875,28.2875,34487.5539
2014-10-14 13:00:00,48.6,48.65,48.59,48.64,36851.62008065638,28.2875,28.3166,28.2816,28.3108,36851.6201
2014-10-14 13:05:00,48.64,48.7,48.64,48.68,19190.65498539841,28.3108,28.3457,28.3108,28.334,19190.655
2014-10-14 13:10:00,48.66,48.69,48.65,48.67,22945.3483521068,28.3224,28.3399,28.3166,28.3282,22945.3484
2014-10-14 13:15:00,48.67,48.72,48.65,48.69,16131.275205117508,28.3282,28.3573,28.3166,28.3399,16131.2752
2014-10-14 13:20:00,48.69,48.69,48.58,48.6,26978.16715338618,28.3399,28.3399,28.2758,28.2875,26978.1672
2014-10-14 13:25:00,48.6,48.63,48.58,48.58,15992.212487832014,28.2875,28.3049,28.2758,28.2758,15992.2125
2014-10-14 13:30:00,48.6,48.62,48.56,48.61,19051.59226811292,28.2875,28.2991,28.2642,28.2933,19051.5923
2014-10-14 13:35:00,48.6,48.6,48.5,48.52,38242.24725351133,28.2875,28.2875,28.2293,28.2409,38242.2473
2014-10-14 13:40:00,48.52,48.55,48.47,48.48,26004.72813238771,28.2409,28.2584,28.2118,28.2176,26004.7281
2014-10-14 13:45:00,48.47,48.53,48.41,48.51,34070.36573494646,28.2118,28.2467,28.1769,28.2351,34070.3657
2014-10-14 13:50:00,48.53,48.57,48.51,48.53,20164.09400639689,28.2467,28.27,28.2351,28.2467,20164.094
2014-10-14 13:55:00,48.53,48.59,48.5,48.59,21415.658461966348,28.2467,28.2816,28.2293,28.2816,21415.6585
2014-10-14 14:00:00,48.58,48.64,48.57,48.6,18495.341398970937,28.2758,28.3108,28.27,28.2875,18495.3414
2014-10-14 14:05:00,48.61,48.62,48.54,48.56,21137.53302739536,28.2933,28.2991,28.2525,28.2642,21137.533
2014-10-14 14:10:00,48.56,48.65,48.55,48.63,29759.421499096094,28.2642,28.3166,28.2584,28.3049,29759.4215
2014-10-14 14:15:00,48.63,48.63,48.55,48.58,27951.60617438465,28.3049,28.3049,28.2584,28.2758,27951.6062
2014-10-14 14:20:00,48.58,48.62,48.43,48.45,38103.18453622584,28.2758,28.2991,28.1885,28.2002,38103.1845
2014-10-14 14:25:00,48.44,48.47,48.42,48.46,24057.85009039077,28.1943,28.2118,28.1827,28.206,24057.8501
2014-10-14 14:30:00,48.47,48.52,48.42,48.42,31150.04867195105,28.2118,28.2409,28.1827,28.1827,31150.0487
2014-10-14 14:35:00,48.42,48.48,48.37,48.47,29898.484216381592,28.1827,28.2176,28.1536,28.2118,29898.4842
2014-10-14 14:40:00,48.47,48.56,48.47,48.5,81212.62689472953,28.2118,28.2642,28.2118,28.2293,81212.6269
2014-10-14 14:45:00,48.55,48.58,48.52,48.55,19190.65498539841,28.2584,28.2758,28.2409,28.2584,19190.655
2014-10-14 14:50:00,48.55,48.57,48.43,48.47,32123.48769294952,28.2584,28.27,28.1885,28.2118,32123.4877
2014-10-14 14:55:00,48.47,48.54,48.47,48.52,27256.29258795717,28.2118,28.2525,28.2118,28.2409,27256.2926
2014-10-14 15:00:00,48.53,48.58,48.47,48.52,26839.104436100683,28.2467,28.2758,28.2118,28.2409,26839.1044
2014-10-14 15:05:00,48.52,48.52,48.42,48.49,25726.60269781672,28.2409,28.2409,28.1827,28.2234,25726.6027
2014-10-14 15:10:00,48.49,48.53,48.46,48.52,39354.748991795306,28.2234,28.2467,28.206,28.2409,39354.749
2014-10-14 15:15:00,48.54,48.56,48.5,48.52,55764.1496314838,28.2525,28.2642,28.2293,28.2409,55764.1496
2014-10-14 15:20:00,48.52,48.52,48.41,48.46,50062.57822277848,28.2409,28.2409,28.1769,28.206,50062.5782
2014-10-14 15:25:00,48.47,48.58,48.46,48.55,61326.65832290363,28.2118,28.2758,28.206,28.2584,61326.6583
2014-10-14 15:30:00,48.55,48.58,48.48,48.55,86497.01015157838,28.2584,28.2758,28.2176,28.2584,86497.0102
2014-10-14 15:35:00,48.56,48.82,48.55,48.81,108329.8567654012,28.2642,28.4155,28.2584,28.4097,108329.8568
2014-10-14 15:40:00,48.81,48.86,48.77,48.8,94145.45960228064,28.4097,28.4388,28.3864,28.4039,94145.4596
2014-10-14 15:45:00,48.79,48.82,48.71,48.77,115282.992629676,28.3981,28.4155,28.3515,28.3864,115282.9926
2014-10-14 15:50:00,48.76,48.81,48.73,48.73,147128.3548880545,28.3806,28.4097,28.3631,28.3631,147128.3549
2014-10-14 15:55:00,48.73,48.81,48.7,48.78,260325.40675844808,28.3631,28.4097,28.3457,28.3922,260325.4068
2014-10-15 09:30:00,47.8,47.82,47.6,47.82,17660.96509525796,27.9915,28.0032,27.8744,28.0032,17660.9651
2014-10-15 09:35:00,47.76,47.76,47.51,47.6,188708.1073564177,27.9681,27.9681,27.8217,27.8744,188708.1074
2014-10-15 09:40:00,47.58,48.12,47.58,48.09,71339.17396745933,27.8627,28.1789,27.8627,28.1613,71339.174
2014-10-15 09:45:00,48.09,48.18,47.94,48.18,58684.46669447921,28.1613,28.214,28.0735,28.214,58684.4667
2014-10-15 09:50:00,48.14,48.35,48.05,48.24,37268.80823251286,28.1906,28.3136,28.1379,28.2492,37268.8082
2014-10-15 09:55:00,48.27,48.34,48.13,48.31,34487.553886802954,28.2667,28.3077,28.1847,28.2902,34487.5539
2014-10-15 10:00:00,48.27,48.4,48.24,48.28,64525.100820470034,28.2667,28.3429,28.2492,28.2726,64525.1008
2014-10-15 10:05:00,48.29,48.31,48.21,48.24,42970.37964121819,28.2784,28.2902,28.2316,28.2492,42970.3796
2014-10-15 10:10:00,48.24,48.35,48.2,48.31,30593.79780280907,28.2492,28.3136,28.2257,28.2902,30593.7978
2014-10-15 10:15:00,48.31,48.33,48.11,48.14,40050.06257822278,28.2902,28.3019,28.173,28.1906,40050.0626
2014-10-15 10:20:00,48.16,48.2,48.06,48.17,62439.1600611876,28.2023,28.2257,28.1438,28.2082,62439.1601
2014-10-15 10:25:00,48.16,48.17,48.05,48.06,41996.94062021972,28.2023,28.2082,28.1379,28.1438,41996.9406
2014-10-15 10:30:00,48.07,48.07,47.88,47.88,47142.26115978307,28.1496,28.1496,28.0383,28.0383,47142.2612
2014-10-15 10:35:00,47.87,48.05,47.86,48.01,42414.12877207621,28.0325,28.1379,28.0266,28.1145,42414.1288
2014-10-15 10:40:00,48.01,48.08,47.97,48.04,72590.73842302879,28.1145,28.1555,28.0911,28.132,72590.7384
2014-10-15 10:45:00,48.04,48.07,47.94,48.07,65637.602558754,28.132,28.1496,28.0735,28.1496,65637.6026
2014-10-15 10:50:00,48.07,48.14,48.04,48.06,41023.50159922125,28.1496,28.1906,28.132,28.1438,41023.5016
2014-10-15 10:55:00,48.06,48.18,48.01,48.15,51592.26811291893,28.1438,28.214,28.1145,28.1965,51592.2681
2014-10-15 11:00:00,48.15,48.17,48.04,48.13,45473.50855235712,28.1965,28.2082,28.132,28.1847,45473.5086
2014-10-15 11:05:00,48.12,48.2,48.11,48.17,37546.93366708386,28.1789,28.2257,28.173,28.2082,37546.9337
2014-10-15 11:10:00,48.2,48.22,48.08,48.1,30593.79780280907,28.2257,28.2375,28.1555,28.1672,30593.7978
2014-10-15 11:15:00,48.11,48.12,48.01,48.09,43109.442358503686,28.173,28.1789,28.1145,28.1613,43109.4424
2014-10-15 11:20:00,48.09,48.11,47.96,47.99,47837.57474621054,28.1613,28.173,28.0852,28.1028,47837.5747
2014-10-15 11:25:00,48.0,48.02,47.94,47.95,81629.81504658602,28.1086,28.1203,28.0735,28.0793,81629.815
2014-10-15 11:30:00,47.95,48.05,47.91,47.98,63134.47364761508,28.0793,28.1379,28.0559,28.0969,63134.4736
2014-10-15 11:35:00,47.99,48.05,47.94,48.03,44082.88137950216,28.1028,28.1379,28.0735,28.1262,44082.8814
2014-10-15 11:40:00,48.03,48.06,47.99,48.0,45334.44583507162,28.1262,28.1438,28.1028,28.1086,45334.4458
2014-10-15 11:45:00,47.99,48.05,47.96,47.97,37268.80823251286,28.1028,28.1379,28.0852,28.0911,37268.8082
2014-10-15 11:50:00,47.97,48.02,47.9,48.01,40884.43888193576,28.0911,28.1203,28.0501,28.1145,40884.4389
2014-10-15 11:55:00,48.01,48.07,47.99,48.06,37129.74551522737,28.1145,28.1496,28.1028,28.1438,37129.7455
2014-10-15 12:00:00,48.04,48.05,47.94,48.04,48254.76289806704,28.132,28.1379,28.0735,28.132,48254.7629
2014-10-15 12:05:00,48.04,48.06,47.95,48.01,31845.362258378533,28.132,28.1438,28.0793,28.1145,31845.3623
2014-10-15 12:10:00,48.0,48.05,47.91,47.91,54929.77332777083,28.1086,28.1379,28.0559,28.0559,54929.7733
2014-10-15 12:15:00,47.91,47.94,47.84,47.89,22945.3483521068,28.0559,28.0735,28.0149,28.0442,22945.3484
2014-10-15 12:20:00,47.89,48.01,47.89,47.93,30871.923237380062,28.0442,28.1145,28.0442,28.0676,30871.9232
2014-10-15 12:25:00,47.95,47.96,47.9,47.94,26282.8535669587,28.0793,28.0852,28.0501,28.0735,26282.8536
2014-10-15 12:30:00,47.94,47.99,47.9,47.91,31428.174106522045,28.0735,28.1028,28.0501,28.0559,31428.1741
2014-10-15 12:35:00,47.91,47.92,47.83,47.86,39771.93714365179,28.0559,28.0618,28.0091,28.0266,39771.9371
2014-10-15 12:40:00,47.84,47.86,47.72,47.78,40606.313447364766,28.0149,28.0266,27.9447,27.9798,40606.3134
2014-10-15 12:45:00,47.78,47.9,47.78,47.81,31706.299541093034,27.9798,28.0501,27.9798,27.9974,31706.2995
2014-10-15 12:50:00,47.81,47.81,47.71,47.81,36017.243776943404,27.9974,27.9974,27.9388,27.9974,36017.2438
2014-10-15 12:55:00,47.82,47.86,47.72,47.77,34487.553886802954,28.0032,28.0266,27.9447,27.9739,34487.5539
2014-10-15 13:00:00,47.78,47.83,47.71,47.82,29203.17062995411,27.9798,28.0091,27.9388,28.0032,29203.1706
2014-10-15 13:05:00,47.82,47.87,47.72,47.84,31428.174106522045,28.0032,28.0325,27.9447,28.0149,31428.1741
2014-10-15 13:10:00,47.86,47.86,47.69,47.7,34487.553886802954,28.0266,28.0266,27.9271,27.9329,34487.5539
2014-10-15 13:15:00,47.69,47.71,47.58,47.58,56181.33778334029,27.9271,27.9388,27.8627,27.8627,56181.3378
2014-10-15 13:20:00,47.58,47.59,47.47,47.5,50201.640940063975,27.8627,27.8685,27.7983,27.8158,50201.6409
2014-10-15 13:25:00,47.5,47.53,47.32,47.37,76484.49450702267,27.8158,27.8334,27.7104,27.7397,76484.4945
2014-10-15 13:30:00,47.39,47.54,47.35,47.47,74398.55374774024,27.7514,27.8392,27.728,27.7983,74398.5537
2014-10-15 13:35:00,47.47,47.48,47.32,47.44,72312.6129884578,27.7983,27.8041,27.7104,27.7807,72312.613
2014-10-15 13:40:00,47.44,47.51,47.4,47.44,63829.78723404256,27.7807,27.8217,27.7573,27.7807,63829.7872
2014-10-15 13:45:00,47.43,47.62,47.4,47.58,37685.99638436936,27.7748,27.8861,27.7573,27.8627,37685.9964
2014-10-15 13:50:00,47.57,47.62,47.53,47.56,43943.81866221666,27.8568,27.8861,27.8334,27.851,43943.8187
2014-10-15 13:55:00,47.55,47.65,47.54,47.55,55903.2123487693,27.8451,27.9037,27.8392,27.8451,55903.2123
2014-10-15 14:00:00,47.55,47.55,47.37,47.37,64942.288972326525,27.8451,27.8451,27.7397,27.7397,64942.289
2014-10-15 14:05:00,47.37,47.48,47.34,47.41,44082.88137950216,27.7397,27.8041,27.7221,27.7631,44082.8814
2014-10-15 14:10:00,47.4,47.47,47.4,47.47,36573.49464608539,27.7573,27.7983,27.7573,27.7983,36573.4946
2014-10-15 14:15:00,47.47,47.71,47.46,47.68,64803.22625504103,27.7983,27.9388,27.7924,27.9212,64803.2263
2014-10-15 14:20:00,47.68,47.7,47.55,47.6,41857.87790293423,27.9212,27.9329,27.8451,27.8744,41857.8779
2014-10-15 14:25:00,47.62,47.63,47.5,47.57,58267.27854262273,27.8861,27.892,27.8158,27.8568,58267.2785
2014-10-15 14:30:00,47.57,47.64,47.53,47.6,66611.04157975248,27.8568,27.8978,27.8334,27.8744,66611.0416
2014-10-15 14:35:00,47.6,47.73,47.6,47.72,79543.87428730358,27.8744,27.9505,27.8744,27.9447,79543.8743
2014-10-15 14:40:00,47.73,47.78,47.7,47.73,41579.75246836324,27.9505,27.9798,27.9329,27.9505,41579.7525
2014-10-15 14:45:00,47.73,47.76,47.68,47.76,75093.86733416772,27.9505,27.9681,27.9212,27.9681,75093.8673
2014-10-15 14:50:00,47.76,47.88,47.75,47.83,65220.41440689752,27.9681,28.0383,27.9622,28.0091,65220.4144
2014-10-15 14:55:00,47.83,47.86,47.74,47.84,56320.40050062579,28.0091,28.0266,27.9564,28.0149,56320.4005
2014-10-15 15:00:00,47.84,47.87,47.78,47.8,61743.846474760125,28.0149,28.0325,27.9798,27.9915,61743.8465
2014-10-15 15:05:00,47.8,48.04,47.75,48.03,147406.48032262552,27.9915,28.132,27.9622,28.1262,147406.4803
2014-10-15 15:10:00,48.02,48.17,47.99,48.0,86914.19830343485,28.1203,28.2082,28.1028,28.1086,86914.1983
2014-10-15 15:15:00,47.99,48.05,47.9,47.99,216659.7135308024,28.1028,28.1379,28.0501,28.1028,216659.7135
2014-10-15 15:20:00,47.99,48.09,47.98,48.09,139897.09358920876,28.1028,28.1613,28.0969,28.1613,139897.0936
2014-10-15 15:25:00,48.09,48.41,48.08,48.4,170629.9541093033,28.1613,28.3487,28.1555,28.3429,170629.9541
2014-10-15 15:30:00,48.4,48.55,48.29,48.32,138506.4664163538,28.3429,28.4307,28.2784,28.296,138506.4664
2014-10-15 15:35:00,48.32,48.52,48.28,48.44,184258.1004032819,28.296,28.4131,28.2726,28.3663,184258.1004
2014-10-15 15:40:00,48.45,48.52,48.35,48.45,178556.52899457657,28.3721,28.4131,28.3136,28.3721,178556.529
2014-10-15 15:45:00,48.45,48.48,48.17,48.22,198442.49756640245,28.3721,28.3897,28.2082,28.2375,198442.4976
2014-10-15 15:50:00,48.22,48.36,48.19,48.35,177722.1526908636,28.2375,28.3194,28.2199,28.3136,177722.1527
2014-10-15 15:55:00,48.35,48.4,48.32,48.34,273119.1767487137,28.3136,28.3429,28.296,28.3077,273119.1767
2014-10-16 09:30:00,47.39,47.91,47.39,47.91,92198.5815602837,27.7514,28.0559,27.7514,28.0559,92198.5816
2014-10-16 09:35:00,47.91,48.34,47.87,48.34,102906.41079126688,28.0559,28.3077,28.0325,28.3077,102906.4108
2014-10-16 09:40:00,48.37,48.4,48.22,48.26,62300.0973439021,28.3253,28.3429,28.2375,28.2609,62300.0973
2014-10-16 09:45:00,48.23,48.36,48.09,48.32,83020.44221944097,28.2433,28.3194,28.1613,28.296,83020.4422
2014-10-16 09:50:00,48.32,48.4,48.23,48.27,41579.75246836324,28.296,28.3429,28.2433,28.2667,41579.7525
2014-10-16 09:55:00,48.27,48.44,48.25,48.36,28368.79432624113,28.2667,28.3663,28.255,28.3194,28368.7943
2014-10-16 10:00:00,48.38,48.43,48.19,48.32,78709.49798359061,28.3311,28.3604,28.2199,28.296,78709.498
2014-10-16 10:05:00,48.29,48.4,48.19,48.37,46864.13572521207,28.2784,28.3429,28.2199,28.3253,46864.1357
2014-10-16 10:10:00,48.4,48.4,48.17,48.17,57432.90223890975,28.3429,28.3429,28.2082,28.2082,57432.9022
2014-10-16 10:15:00,48.17,48.17,48.07,48.17,62021.97190933112,28.2082,28.2082,28.1496,28.2082,62021.9719
2014-10-16 10:20:00,48.17,48.75,48.14,48.42,77318.87081073565,28.2082,28.5478,28.1906,28.3546,77318.8708
2014-10-16 10:25:00,48.46,48.49,48.27,48.41,69114.1704908914,28.378,28.3956,28.2667,28.3487,69114.1705
2014-10-16 10:30:00,48.4,48.44,48.32,48.43,56042.2750660548,28.3429,28.3663,28.296,28.3604,56042.2751
2014-10-16 10:35:00,48.43,48.52,48.4,48.43,69531.35864274789,28.3604,28.4131,28.3429,28.3604,69531.3586
2014-10-16 10:40:00,48.45,48.57,48.4,48.53,39076.62355722431,28.3721,28.4424,28.3429,28.419,39076.6236
2014-10-16 10:45:00,48.56,48.72,48.56,48.65,27812.54345709916,28.4366,28.5303,28.4366,28.4893,27812.5435
2014-10-16 10:50:00,48.68,48.76,48.63,48.75,92337.6442775692,28.5068,28.5537,28.4775,28.5478,92337.6443
2014-10-16 10:55:00,48.75,48.78,48.71,48.72,48532.88833263802,28.5478,28.5654,28.5244,28.5303,48532.8883
2014-10-16 11:00:00,48.72,48.86,48.58,48.72,86914.19830343485,28.5303,28.6122,28.4483,28.5303,86914.1983
2014-10-16 11:05:00,48.72,48.82,48.7,48.72,53121.958003059386,28.5303,28.5888,28.5185,28.5303,53121.958
2014-10-16 11:10:00,48.71,48.81,48.68,48.73,23084.4110693923,28.5244,28.583,28.5068,28.5361,23084.4111
2014-10-16 11:15:00,48.72,48.77,48.7,48.71,31289.111389236547,28.5303,28.5595,28.5185,28.5244,31289.1114
2014-10-16 11:20:00,48.7,48.81,48.7,48.73,33235.98943123349,28.5185,28.583,28.5185,28.5361,33235.9894
2014-10-16 11:25:00,48.75,48.78,48.71,48.78,44082.88137950216,28.5478,28.5654,28.5244,28.5654,44082.8814
2014-10-16 11:30:00,48.78,48.86,48.72,48.81,44778.19496592964,28.5654,28.6122,28.5303,28.583,44778.195
2014-10-16 11:35:00,48.79,48.81,48.72,48.73,59379.78028090669,28.5712,28.583,28.5303,28.5361,59379.7803
2014-10-16 11:40:00,48.75,48.8,48.72,48.75,26282.8535669587,28.5478,28.5771,28.5303,28.5478,26282.8536
2014-10-16 11:45:00,48.75,48.78,48.67,48.7,63968.849951328055,28.5478,28.5654,28.501,28.5185,63968.85
2014-10-16 11:50:00,48.69,48.69,48.5,48.52,44639.13224864414,28.5127,28.5127,28.4014,28.4131,44639.1322
2014-10-16 11:55:00,48.52,48.61,48.51,48.61,22945.3483521068,28.4131,28.4658,28.4073,28.4658,22945.3484
2014-10-16 12:00:00,48.61,48.65,48.6,48.65,53956.33430677236,28.4658,28.4893,28.46,28.4893,53956.3343
2014-10-16 12:05:00,48.65,48.76,48.65,48.72,35043.80475594493,28.4893,28.5537,28.4893,28.5303,35043.8048
2014-10-16 12:10:00,48.7,48.8,48.68,48.79,30315.67236823808,28.5185,28.5771,28.5068,28.5712,30315.6724
2014-10-16 12:15:00,48.8,48.81,48.71,48.81,33653.17758308998,28.5771,28.583,28.5244,28.583,33653.1776
2014-10-16 12:20:00,48.8,48.83,48.75,48.77,33514.114865804484,28.5771,28.5947,28.5478,28.5595,33514.1149
2014-10-16 12:25:00,48.78,48.84,48.7,48.74,25726.60269781672,28.5654,28.6005,28.5185,28.542,25726.6027
2014-10-16 12:30:00,48.76,48.78,48.7,48.78,40606.313447364766,28.5537,28.5654,28.5185,28.5654,40606.3134
2014-10-16 12:35:00,48.78,48.8,48.68,48.73,36434.431928799895,28.5654,28.5771,28.5068,28.5361,36434.4319
2014-10-16 12:40:00,48.74,48.78,48.71,48.72,15296.898901404536,28.542,28.5654,28.5244,28.5303,15296.8989
2014-10-16 12:45:00,48.73,48.77,48.68,48.73,23640.66193853428,28.5361,28.5595,28.5068,28.5361,23640.6619
2014-10-16 12:50:00,48.75,48.81,48.74,48.75,20581.28215825337,28.5478,28.583,28.542,28.5478,20581.2822
2014-10-16 12:55:00,48.75,48.88,48.75,48.82,31984.424975664027,28.5478,28.6239,28.5478,28.5888,31984.425
2014-10-16 13:00:00,48.81,48.91,48.81,48.84,39632.874426366296,28.583,28.6415,28.583,28.6005,39632.8744
2014-10-16 13:05:00,48.84,48.92,48.82,48.88,28925.04519538312,28.6005,28.6474,28.5888,28.6239,28925.0452
2014-10-16 13:10:00,48.86,48.91,48.81,48.87,25865.66541510221,28.6122,28.6415,28.583,28.6181,25865.6654
2014-10-16 13:15:00,48.88,48.9,48.84,48.86,27534.418022528163,28.6239,28.6357,28.6005,28.6122,27534.418
2014-10-16 13:20:00,48.86,48.95,48.81,48.91,21276.595744680853,28.6122,28.6649,28.583,28.6415,21276.5957
2014-10-16 13:25:00,48.93,48.99,48.88,48.88,12237.519121123629,28.6532,28.6884,28.6239,28.6239,12237.5191
2014-10-16 13:30:00,48.88,48.93,48.86,48.89,22806.285634821303,28.6239,28.6532,28.6122,28.6298,22806.2856
2014-10-16 13:35:00,48.91,48.97,48.88,48.93,18773.46683354193,28.6415,28.6766,28.6239,28.6532,18773.4668
2014-10-16 13:40:00,48.92,48.96,48.89,48.96,15575.024335975526,28.6474,28.6708,28.6298,28.6708,15575.0243
2014-10-16 13:45:00,48.96,48.99,48.88,48.93,17521.902377972467,28.6708,28.6884,28.6239,28.6532,17521.9024
2014-10-16 13:50:00,48.92,48.92,48.8,48.86,35043.80475594493,28.6474,28.6474,28.5771,28.6122,35043.8048
2014-10-16 13:55:00,48.88,48.88,48.75,48.78,25031.28911138924,28.6239,28.6239,28.5478,28.5654,25031.2891
2014-10-16 14:00:00,48.78,48.84,48.77,48.83,33096.92671394799,28.5654,28.6005,28.5595,28.5947,33096.9267
2014-10-16 14:05:00,48.83,48.92,48.83,48.91,42553.19148936171,28.5947,28.6474,28.5947,28.6415,42553.1915
2014-10-16 14:10:00,48.91,48.93,48.78,48.78,24753.163676818247,28.6415,28.6532,28.5654,28.5654,24753.1637
2014-10-16 14:15:00,48.78,48.85,48.74,48.78,26978.16715338618,28.5654,28.6064,28.542,28.5654,26978.1672
2014-10-16 14:20:00,48.79,48.79,48.68,48.75,25726.60269781672,28.5712,28.5712,28.5068,28.5478,25726.6027
2014-10-16 14:25:00,48.75,48.8,48.73,48.79,26004.72813238771,28.5478,28.5771,28.5361,28.5712,26004.7281
2014-10-16 14:30:00,48.76,48.84,48.73,48.75,16131.275205117508,28.5537,28.6005,28.5361,28.5478,16131.2752
2014-10-16 14:35:00,48.75,48.82,48.71,48.8,16687.52607425949,28.5478,28.5888,28.5244,28.5771,16687.5261
2014-10-16 14:40:00,48.79,48.8,48.73,48.79,68696.9823390349,28.5712,28.5771,28.5361,28.5712,68696.9823
2014-10-16 14:45:00,48.79,48.81,48.63,48.64,42136.003337505215,28.5712,28.583,28.4775,28.4834,42136.0033
2014-10-16 14:50:00,48.63,48.72,48.63,48.68,24892.22639410374,28.4775,28.5303,28.4775,28.5068,24892.2264
2014-10-16 14:55:00,48.68,48.75,48.64,48.64,30176.60965095258,28.5068,28.5478,28.4834,28.4834,30176.6097
2014-10-16 15:00:00,48.66,48.68,48.52,48.53,41718.81518564873,28.4951,28.5068,28.4131,28.419,41718.8152
2014-10-16 15:05:00,48.54,48.65,48.53,48.63,27951.60617438465,28.4248,28.4893,28.419,28.4775,27951.6062
2014-10-16 15:10:00,48.63,48.73,48.63,48.73,36434.431928799895,28.4775,28.5361,28.4775,28.5361,36434.4319
2014-10-16 15:15:00,48.73,48.81,48.7,48.7,29064.107912668616,28.5361,28.583,28.5185,28.5185,29064.1079
2014-10-16 15:20:00,48.69,48.8,48.68,48.76,35600.05562508692,28.5127,28.5771,28.5068,28.5537,35600.0556
2014-10-16 15:25:00,48.73,48.76,48.67,48.7,48115.70018078154,28.5361,28.5537,28.501,28.5185,48115.7002
2014-10-16 15:30:00,48.71,48.75,48.66,48.69,49367.264636351,28.5244,28.5478,28.4951,28.5127,49367.2646
2014-10-16 15:35:00,48.7,48.75,48.62,48.65,79404.81157001808,28.5185,28.5478,28.4717,28.4893,79404.8116
2014-10-16 15:40:00,48.65,48.69,48.54,48.6,129884.57794465304,28.4893,28.5127,28.4248,28.46,129884.5779
2014-10-16 15:45:00,48.6,48.71,48.59,48.63,89695.45264914478,28.46,28.5244,28.4541,28.4775,89695.4526
2014-10-16 15:50:00,48.63,48.76,48.63,48.68,109164.23306911418,28.4775,28.5537,28.4775,28.5068,109164.2331
2014-10-16 15:55:00,48.68,48.7,48.62,48.62,158114.30955360868,28.5068,28.5185,28.4717,28.4717,158114.3096
2014-10-17 09:30:00,49.19,49.19,48.94,49.08,220275.3441802253,28.8055,28.8055,28.6591,28.7411,220275.3442
2014-10-17 09:35:00,49.09,49.09,48.93,49.0,17382.839660686972,28.7469,28.7469,28.6532,28.6942,17382.8397
2014-10-17 09:40:00,49.04,49.04,48.93,49.0,31150.04867195105,28.7176,28.7176,28.6532,28.6942,31150.0487
2014-10-17 09:45:00,49.04,49.04,48.91,48.97,123487.69294952023,28.7176,28.7176,28.6415,28.6766,123487.6929
2014-10-17 09:50:00,48.97,49.01,48.96,48.99,179669.03073286053,28.6766,28.7001,28.6708,28.6884,179669.0307
2014-10-17 09:55:00,48.99,49.01,48.97,48.99,73703.24016131276,28.6884,28.7001,28.6766,28.6884,73703.2402
2014-10-17 10:00:00,48.98,49.07,48.97,49.06,88026.70004171882,28.6825,28.7352,28.6766,28.7294,88026.7
2014-10-17 10:05:00,49.07,49.12,49.02,49.04,47142.26115978307,28.7352,28.7645,28.7059,28.7176,47142.2612
2014-10-17 10:10:00,49.06,49.14,49.05,49.12,28507.85704352664,28.7294,28.7762,28.7235,28.7645,28507.857
2014-10-17 10:15:00,49.14,49.24,49.12,49.24,21832.84661382284,28.7762,28.8348,28.7645,28.8348,21832.8466
2014-10-17 10:20:00,49.22,49.22,49.13,49.17,39076.62355722431,28.823,28.823,28.7703,28.7938,39076.6236
2014-10-17 10:25:00,49.17,49.21,49.09,49.19,56459.46321791128,28.7938,28.8172,28.7469,28.8055,56459.4632
2014-10-17 10:30:00,49.18,49.22,49.16,49.2,22667.22291753581,28.7996,28.823,28.7879,28.8113,22667.2229
2014-10-17 10:35:00,49.2,49.24,49.14,49.14,15714.087053261022,28.8113,28.8348,28.7762,28.7762,15714.0871
2014-10-17 10:40:00,49.15,49.19,49.14,49.16,11264.080100125157,28.7821,28.8055,28.7762,28.7879,11264.0801
2014-10-17 10:45:00,49.18,49.18,49.08,49.08,21415.658461966348,28.7996,28.7996,28.7411,28.7411,21415.6585
2014-10-17 10:50:00,49.09,49.17,49.09,49.16,23640.66193853428,28.7469,28.7938,28.7469,28.7879,23640.6619
2014-10-17 10:55:00,49.16,49.19,49.16,49.19,23918.78737310527,28.7879,28.8055,28.7879,28.8055,23918.7874
2014-10-17 11:00:00,49.19,49.2,49.16,49.18,31010.98595466556,28.8055,28.8113,28.7879,28.7996,31010.986
2014-10-17 11:05:00,49.19,49.19,49.13,49.16,25726.60269781672,28.8055,28.8055,28.7703,28.7879,25726.6027
2014-10-17 11:10:00,49.15,49.22,49.14,49.21,37825.05910165485,28.7821,28.823,28.7762,28.8172,37825.0591
2014-10-17 11:15:00,49.21,49.24,49.21,49.23,20303.156723682383,28.8172,28.8348,28.8172,28.8289,20303.1567
2014-10-17 11:20:00,49.23,49.24,49.21,49.24,32401.613127520515,28.8289,28.8348,28.8172,28.8348,32401.6131
2014-10-17 11:25:00,49.24,49.26,49.23,49.23,25587.539980531223,28.8348,28.8465,28.8289,28.8289,25587.54
2014-10-17 11:30:00,49.23,49.29,49.22,49.28,46586.01029064108,28.8289,28.864,28.823,28.8582,46586.0103
2014-10-17 11:35:00,49.27,49.32,49.24,49.32,18634.40411625643,28.8523,28.8816,28.8348,28.8816,18634.4041
2014-10-17 11:40:00,49.33,49.34,49.32,49.34,17382.839660686972,28.8875,28.8933,28.8816,28.8933,17382.8397
2014-10-17 11:45:00,49.34,49.46,49.34,49.45,43387.56779307468,28.8933,28.9636,28.8933,28.9577,43387.5678
2014-10-17 11:50:00,49.46,49.51,49.45,49.5,40050.06257822278,28.9636,28.9929,28.9577,28.987,40050.0626
2014-10-17 11:55:00,49.5,49.5,49.39,49.39,51453.20539563344,28.987,28.987,28.9226,28.9226,51453.2054
2014-10-17 12:00:00,49.39,49.4,49.31,49.37,53539.14615491587,28.9226,28.9285,28.8758,28.9109,53539.1462
2014-10-17 12:05:00,49.37,49.42,49.36,49.37,23779.724655819777,28.9109,28.9402,28.905,28.9109,23779.7247
2014-10-17 12:10:00,49.37,49.38,49.24,49.29,32540.67584480601,28.9109,28.9167,28.8348,28.864,32540.6758
2014-10-17 12:15:00,49.29,49.29,49.22,49.22,18773.46683354193,28.864,28.864,28.823,28.823,18773.4668
2014-10-17 12:20:00,49.23,49.26,49.21,49.21,49784.45278820748,28.8289,28.8465,28.8172,28.8172,49784.4528
2014-10-17 12:25:00,49.22,49.29,49.22,49.29,17104.71422611598,28.823,28.864,28.823,28.864,17104.7142
2014-10-17 12:30:00,49.29,49.36,49.29,49.32,28507.85704352664,28.864,28.905,28.864,28.8816,28507.857
2014-10-17 12:35:00,49.3,49.31,49.28,49.29,27673.48073981365,28.8699,28.8758,28.8582,28.864,27673.4807
2014-10-17 12:40:00,49.27,49.27,49.21,49.24,18912.529550827425,28.8523,28.8523,28.8172,28.8348,18912.5296
2014-10-17 12:45:00,49.24,49.24,49.17,49.18,27256.29258795717,28.8348,28.8348,28.7938,28.7996,27256.2926
2014-10-17 12:50:00,49.17,49.18,49.12,49.18,44221.94409678766,28.7938,28.7996,28.7645,28.7996,44221.9441
2014-10-17 12:55:00,49.19,49.24,49.18,49.21,25587.539980531223,28.8055,28.8348,28.7996,28.8172,25587.54
2014-10-17 13:00:00,49.23,49.24,49.22,49.22,43665.69322764567,28.8289,28.8348,28.823,28.823,43665.6932
2014-10-17 13:05:00,49.22,49.23,49.15,49.16,24614.100959532752,28.823,28.8289,28.7821,28.7879,24614.101
2014-10-17 13:10:00,49.17,49.17,49.1,49.1,32679.738562091505,28.7938,28.7938,28.7528,28.7528,32679.7386
2014-10-17 13:15:00,49.11,49.14,49.09,49.11,35600.05562508692,28.7586,28.7762,28.7469,28.7586,35600.0556
2014-10-17 13:20:00,49.11,49.11,49.04,49.06,12098.456403838132,28.7586,28.7586,28.7176,28.7294,12098.4564
2014-10-17 13:25:00,49.06,49.08,49.03,49.03,22389.09748296482,28.7294,28.7411,28.7118,28.7118,22389.0975
2014-10-17 13:30:00,49.03,49.05,49.01,49.04,21415.658461966348,28.7118,28.7235,28.7001,28.7176,21415.6585
2014-10-17 13:35:00,49.03,49.11,49.01,49.11,18912.529550827425,28.7118,28.7586,28.7001,28.7586,18912.5296
2014-10-17 13:40:00,49.11,49.12,49.07,49.11,11820.33096926714,28.7586,28.7645,28.7352,28.7586,11820.331
2014-10-17 13:45:00,49.11,49.11,49.05,49.05,19329.71770268392,28.7586,28.7586,28.7235,28.7235,19329.7177
2014-10-17 13:50:00,49.05,49.07,49.04,49.06,20581.28215825337,28.7235,28.7352,28.7176,28.7294,20581.2822
2014-10-17 13:55:00,49.06,49.06,48.99,49.05,26143.790849673205,28.7294,28.7294,28.6884,28.7235,26143.7908
2014-10-17 14:00:00,49.04,49.06,48.95,48.97,31845.362258378533,28.7176,28.7294,28.6649,28.6766,31845.3623
2014-10-17 14:05:00,48.99,49.03,48.91,48.93,37129.74551522737,28.6884,28.7118,28.6415,28.6532,37129.7455
2014-10-17 14:10:00,48.93,49.03,48.92,49.02,15992.212487832014,28.6532,28.7118,28.6474,28.7059,15992.2125
2014-10-17 14:15:00,49.03,49.04,48.99,48.99,27117.22987067168,28.7118,28.7176,28.6884,28.6884,27117.2299
2014-10-17 14:20:00,48.99,49.06,48.99,49.05,19607.843137254906,28.6884,28.7294,28.6884,28.7235,19607.8431
2014-10-17 14:25:00,49.06,49.09,48.99,49.04,25448.477263245724,28.7294,28.7469,28.6884,28.7176,25448.4773
2014-10-17 14:30:00,49.04,49.11,49.01,49.09,34765.679321373944,28.7176,28.7586,28.7001,28.7469,34765.6793
2014-10-17 14:35:00,49.1,49.11,49.04,49.08,38937.560839938815,28.7528,28.7586,28.7176,28.7411,38937.5608
2014-10-17 14:40:00,49.09,49.22,49.09,49.19,31845.362258378533,28.7469,28.823,28.7469,28.8055,31845.3623
2014-10-17 14:45:00,49.19,49.19,49.14,49.16,26282.8535669587,28.8055,28.8055,28.7762,28.7879,26282.8536
2014-10-17 14:50:00,49.15,49.16,49.11,49.13,45334.44583507162,28.7821,28.7879,28.7586,28.7703,45334.4458
2014-10-17 14:55:00,49.14,49.14,49.06,49.09,45195.38311778613,28.7762,28.7762,28.7294,28.7469,45195.3831
2014-10-17 15:00:00,49.08,49.08,48.9,48.91,77318.87081073565,28.7411,28.7411,28.6357,28.6415,77318.8708
2014-10-17 15:05:00,48.91,49.04,48.88,49.04,40328.18801279378,28.6415,28.7176,28.6239,28.7176,40328.188
2014-10-17 15:10:00,49.04,49.2,49.04,49.2,49089.13920178001,28.7176,28.8113,28.7176,28.8113,49089.1392
2014-10-17 15:15:00,49.21,49.23,49.16,49.19,42831.316923932696,28.8172,28.8289,28.7879,28.8055,42831.3169
2014-10-17 15:20:00,49.19,49.23,49.16,49.2,53400.083437630376,28.8055,28.8289,28.7879,28.8113,53400.0834
2014-10-17 15:25:00,49.2,49.25,49.2,49.25,47837.57474621054,28.8113,28.8406,28.8113,28.8406,47837.5747
2014-10-17 15:30:00,49.26,49.32,49.24,49.26,49089.13920178001,28.8465,28.8816,28.8348,28.8465,49089.1392
2014-10-17 15:35:00,49.26,49.31,49.24,49.3,61326.65832290363,28.8465,28.8758,28.8348,28.8699,61326.6583
2014-10-17 15:40:00,49.29,49.33,49.28,49.32,63551.66179947156,28.864,28.8875,28.8582,28.8816,63551.6618
2014-10-17 15:45:00,49.32,49.32,49.19,49.21,103462.66166040883,28.8816,28.8816,28.8055,28.8172,103462.6617
2014-10-17 15:50:00,49.21,49.24,49.18,49.24,125434.5709915172,28.8172,28.8348,28.7996,28.8348,125434.571
2014-10-17 15:55:00,49.24,49.27,49.16,49.16,171742.45584758726,28.8348,28.8523,28.7879,28.7879,171742.4558
2014-10-20 09:30:00,49.04,49.16,49.04,49.16,53678.208872201365,28.7176,28.7879,28.7176,28.7879,53678.2089
2014-10-20 09:35:00,49.18,49.43,49.15,49.39,19190.65498539841,28.7996,28.946,28.7821,28.9226,19190.655
2014-10-20 09:40:00,49.39,49.48,49.29,49.4,12376.581838409124,28.9226,28.9753,28.864,28.9285,12376.5818
2014-10-20 09:45:00,49.39,49.49,49.37,49.44,26282.8535669587,28.9226,28.9812,28.9109,28.9519,26282.8536
2014-10-20 09:50:00,49.45,49.52,49.37,49.37,20164.09400639689,28.9577,28.9987,28.9109,28.9109,20164.094
2014-10-20 09:55:00,49.4,49.53,49.39,49.51,19190.65498539841,28.9285,29.0046,28.9226,28.9929,19190.655
2014-10-20 10:00:00,49.52,49.55,49.44,49.46,22389.09748296482,28.9987,29.0163,28.9519,28.9636,22389.0975
2014-10-20 10:05:00,49.45,49.5,49.38,49.39,15714.087053261022,28.9577,28.987,28.9167,28.9226,15714.0871
2014-10-20 10:10:00,49.39,49.42,49.39,49.39,13906.271728549576,28.9226,28.9402,28.9226,28.9226,13906.2717
2014-10-20 10:15:00,49.39,49.45,49.35,49.37,18773.46683354193,28.9226,28.9577,28.8992,28.9109,18773.4668
2014-10-20 10:20:00,49.39,49.57,49.39,49.57,27812.54345709916,28.9226,29.028,28.9226,29.028,27812.5435
2014-10-20 10:25:00,49.56,49.57,49.52,49.52,23918.78737310527,29.0222,29.028,28.9987,28.9987,23918.7874
2014-10-20 10:30:00,49.54,49.57,49.5,49.5,22667.22291753581,29.0104,29.028,28.987,28.987,22667.2229
2014-10-20 10:35:00,49.52,49.55,49.5,49.5,11125.017382839662,28.9987,29.0163,28.987,28.987,11125.0174
2014-10-20 10:40:00,49.51,49.57,49.49,49.56,15157.836184119038,28.9929,29.028,28.9812,29.0222,15157.8362
2014-10-20 10:45:00,49.56,49.58,49.5,49.53,17104.71422611598,29.0222,29.0339,28.987,29.0046,17104.7142
2014-10-20 10:50:00,49.52,49.52,49.46,49.49,18078.15324711445,28.9987,28.9987,28.9636,28.9812,18078.1532
2014-10-20 10:55:00,49.5,49.55,49.49,49.53,33235.98943123349,28.987,29.0163,28.9812,29.0046,33235.9894
2014-10-20 11:00:00,49.53,49.54,49.48,49.52,28925.04519538312,29.0046,29.0104,28.9753,28.9987,28925.0452
2014-10-20 11:05:00,49.51,49.55,49.5,49.55,25587.539980531223,28.9929,29.0163,28.987,29.0163,25587.54
2014-10-20 11:10:00,49.55,49.58,49.47,49.56,20303.156723682383,29.0163,29.0339,28.9694,29.0222,20303.1567
2014-10-20 11:15:00,49.55,49.6,49.55,49.57,11681.268251981644,29.0163,29.0456,29.0163,29.028,11681.2683
2014-10-20 11:20:00,49.57,49.58,49.55,49.57,16270.337922403003,29.028,29.0339,29.0163,29.028,16270.3379
2014-10-20 11:25:00,49.58,49.59,49.52,49.53,11125.017382839662,29.0339,29.0397,28.9987,29.0046,11125.0174
2014-10-20 11:30:00,49.54,49.55,49.52,49.53,12515.64455569462,29.0104,29.0163,28.9987,29.0046,12515.6446
2014-10-20 11:35:00,49.54,49.57,49.52,49.55,8760.951188986233,29.0104,29.028,28.9987,29.0163,8760.9512
2014-10-20 11:40:00,49.55,49.55,49.52,49.54,11681.268251981644,29.0163,29.0163,28.9987,29.0104,11681.2683
2014-10-20 11:45:00,49.55,49.58,49.53,49.58,8343.763037129745,29.0163,29.0339,29.0046,29.0339,8343.763
2014-10-20 11:50:00,49.57,49.58,49.55,49.55,12237.519121123629,29.028,29.0339,29.0163,29.0163,12237.5191
2014-10-20 11:55:00,49.56,49.59,49.55,49.59,14045.334445835071,29.0222,29.0397,29.0163,29.0397,14045.3344
2014-10-20 12:00:00,49.59,49.6,49.58,49.59,15992.212487832014,29.0397,29.0456,29.0339,29.0397,15992.2125
2014-10-20 12:05:00,49.6,49.62,49.57,49.6,10985.954665554164,29.0456,29.0573,29.028,29.0456,10985.9547
2014-10-20 12:10:00,49.59,49.62,49.58,49.6,12654.707272980117,29.0397,29.0573,29.0339,29.0456,12654.7073
2014-10-20 12:15:00,49.6,49.6,49.53,49.55,17382.839660686972,29.0456,29.0456,29.0046,29.0163,17382.8397
2014-10-20 12:20:00,49.56,49.56,49.52,49.55,10985.954665554164,29.0222,29.0222,28.9987,29.0163,10985.9547
2014-10-20 12:25:00,49.55,49.55,49.5,49.52,9039.076623557225,29.0163,29.0163,28.987,28.9987,9039.0766
2014-10-20 12:30:00,49.51,49.54,49.45,49.54,46725.07300792658,28.9929,29.0104,28.9577,29.0104,46725.073
2014-10-20 12:35:00,49.53,49.57,49.53,49.54,13767.209011264082,29.0046,29.028,29.0046,29.0104,13767.209
2014-10-20 12:40:00,49.55,49.56,49.51,49.52,15853.149770546515,29.0163,29.0222,28.9929,28.9987,15853.1498
2014-10-20 12:45:00,49.52,49.52,49.47,49.5,12654.707272980117,28.9987,28.9987,28.9694,28.987,12654.7073
2014-10-20 12:50:00,49.49,49.5,49.46,49.47,8482.825754415242,28.9812,28.987,28.9636,28.9694,8482.8258
2014-10-20 12:55:00,49.47,49.47,49.42,49.44,16131.275205117508,28.9694,28.9694,28.9402,28.9519,16131.2752
2014-10-20 13:00:00,49.44,49.47,49.44,49.44,9039.076623557225,28.9519,28.9694,28.9519,28.9519,9039.0766
2014-10-20 13:05:00,49.43,49.49,49.4,49.49,22945.3483521068,28.946,28.9812,28.9285,28.9812,22945.3484
2014-10-20 13:10:00,49.49,49.52,49.48,49.5,20442.21944096788,28.9812,28.9987,28.9753,28.987,20442.2194
2014-10-20 13:15:00,49.5,49.55,49.5,49.55,12654.707272980117,28.987,29.0163,28.987,29.0163,12654.7073
2014-10-20 13:20:00,49.55,49.58,49.55,49.56,12932.832707551106,29.0163,29.0339,29.0163,29.0222,12932.8327
2014-10-20 13:25:00,49.56,49.63,49.56,49.6,18634.40411625643,29.0222,29.0631,29.0222,29.0456,18634.4041
2014-10-20 13:30:00,49.6,49.6,49.55,49.57,9734.390209984704,29.0456,29.0456,29.0163,29.028,9734.3902
2014-10-20 13:35:00,49.57,49.6,49.57,49.6,8065.637602558754,29.028,29.0456,29.028,29.0456,8065.6376
2014-10-20 13:40:00,49.59,49.59,49.57,49.58,12237.519121123629,29.0397,29.0397,29.028,29.0339,12237.5191
2014-10-20 13:45:00,49.58,49.6,49.57,49.6,16826.58879154499,29.0339,29.0456,29.028,29.0456,16826.5888
2014-10-20 13:50:00,49.62,49.63,49.6,49.63,9595.327492699207,29.0573,29.0631,29.0456,29.0631,9595.3275
2014-10-20 13:55:00,49.62,49.67,49.62,49.66,19607.843137254906,29.0573,29.0866,29.0573,29.0807,19607.8431
2014-10-20 14:00:00,49.66,49.76,49.65,49.73,21276.595744680853,29.0807,29.1393,29.0749,29.1217,21276.5957
2014-10-20 14:05:00,49.73,49.76,49.72,49.73,31150.04867195105,29.1217,29.1393,29.1158,29.1217,31150.0487
2014-10-20 14:10:00,49.73,49.78,49.73,49.78,10012.515644555697,29.1217,29.151,29.1217,29.151,10012.5156
2014-10-20 14:15:00,49.78,49.78,49.74,49.74,12793.769990265611,29.151,29.151,29.1276,29.1276,12793.77
2014-10-20 14:20:00,49.75,49.76,49.71,49.72,15157.836184119038,29.1334,29.1393,29.11,29.1158,15157.8362
2014-10-20 14:25:00,49.72,49.74,49.72,49.72,14184.397163120568,29.1158,29.1276,29.1158,29.1158,14184.3972
2014-10-20 14:30:00,49.72,49.74,49.7,49.74,18912.529550827425,29.1158,29.1276,29.1041,29.1276,18912.5296
2014-10-20 14:35:00,49.73,49.74,49.72,49.73,7648.449450702267,29.1217,29.1276,29.1158,29.1217,7648.4495
2014-10-20 14:40:00,49.73,49.78,49.72,49.75,14740.648032262552,29.1217,29.151,29.1158,29.1334,14740.648
2014-10-20 14:45:00,49.75,49.75,49.7,49.7,17521.902377972467,29.1334,29.1334,29.1041,29.1041,17521.9024
2014-10-20 14:50:00,49.71,49.71,49.67,49.7,20164.09400639689,29.11,29.11,29.0866,29.1041,20164.094
2014-10-20 14:55:00,49.69,49.7,49.66,49.69,12515.64455569462,29.0983,29.1041,29.0807,29.0983,12515.6446
2014-10-20 15:00:00,49.69,49.74,49.69,49.73,22806.285634821303,29.0983,29.1276,29.0983,29.1217,22806.2856
2014-10-20 15:05:00,49.73,49.78,49.73,49.75,19607.843137254906,29.1217,29.151,29.1217,29.1334,19607.8431
2014-10-20 15:10:00,49.77,49.78,49.75,49.75,13210.958142122096,29.1451,29.151,29.1334,29.1334,13210.9581
2014-10-20 15:15:00,49.75,49.77,49.71,49.71,15714.087053261022,29.1334,29.1451,29.11,29.11,15714.0871
2014-10-20 15:20:00,49.7,49.7,49.65,49.69,23362.53650396329,29.1041,29.1041,29.0749,29.0983,23362.5365
2014-10-20 15:25:00,49.69,49.73,49.68,49.73,40050.06257822278,29.0983,29.1217,29.0924,29.1217,40050.0626
2014-10-20 15:30:00,49.73,49.77,49.72,49.75,46864.13572521207,29.1217,29.1451,29.1158,29.1334,46864.1357
2014-10-20 15:35:00,49.75,49.75,49.69,49.71,39771.93714365179,29.1334,29.1334,29.0983,29.11,39771.9371
2014-10-20 15:40:00,49.72,49.73,49.69,49.71,42970.37964121819,29.1158,29.1217,29.0983,29.11,42970.3796
2014-10-20 15:45:00,49.71,49.73,49.68,49.68,93867.33416770965,29.11,29.1217,29.0924,29.0924,93867.3342
2014-10-20 15:50:00,49.68,49.7,49.68,49.7,104992.35155054933,29.0924,29.1041,29.0924,29.1041,104992.3516
2014-10-20 15:55:00,49.7,49.73,49.68,49.7,109442.35850368516,29.1041,29.1217,29.0924,29.1041,109442.3585
2014-10-21 09:30:00,49.73,50.04,49.64,50.03,97482.96481713254,29.1217,29.3032,29.069,29.2974,97482.9648
2014-10-21 09:35:00,50.04,50.04,49.78,49.9,34904.74203865944,29.3032,29.3032,29.151,29.2213,34904.742
2014-10-21 09:40:00,49.91,49.94,49.78,49.91,31706.299541093034,29.2271,29.2447,29.151,29.2271,31706.2995
2014-10-21 09:45:00,49.93,50.16,49.93,50.13,61048.53288833264,29.2388,29.3735,29.2388,29.3559,61048.5329
2014-10-21 09:50:00,50.13,50.2,50.12,50.12,36017.243776943404,29.3559,29.3969,29.3501,29.3501,36017.2438
2014-10-21 09:55:00,50.12,50.14,50.04,50.06,29759.421499096094,29.3501,29.3618,29.3032,29.3149,29759.4215
2014-10-21 10:00:00,50.06,50.12,49.99,50.03,28229.73160895564,29.3149,29.3501,29.274,29.2974,28229.7316
2014-10-21 10:05:00,50.04,50.09,49.91,50.04,102906.41079126688,29.3032,29.3325,29.2271,29.3032,102906.4108
2014-10-21 10:10:00,50.04,50.11,50.03,50.07,85940.75928243638,29.3032,29.3442,29.2974,29.3208,85940.7593
2014-10-21 10:15:00,50.07,50.11,50.04,50.1,28368.79432624113,29.3208,29.3442,29.3032,29.3384,28368.7943
2014-10-21 10:20:00,50.1,50.12,49.98,50.0,37546.93366708386,29.3384,29.3501,29.2681,29.2798,37546.9337
2014-10-21 10:25:00,50.0,50.08,50.0,50.08,31984.424975664027,29.2798,29.3267,29.2798,29.3267,31984.425
2014-10-21 10:30:00,50.09,50.13,50.08,50.13,30871.923237380062,29.3325,29.3559,29.3267,29.3559,30871.9232
2014-10-21 10:35:00,50.12,50.19,50.12,50.17,37546.93366708386,29.3501,29.3911,29.3501,29.3794,37546.9337
2014-10-21 10:40:00,50.16,50.2,50.16,50.19,25031.28911138924,29.3735,29.3969,29.3735,29.3911,25031.2891
2014-10-21 10:45:00,50.19,50.29,50.19,50.29,49645.39007092199,29.3911,29.4496,29.3911,29.4496,49645.3901
2014-10-21 10:50:00,50.29,50.3,50.26,50.27,40050.06257822278,29.4496,29.4555,29.4321,29.4379,40050.0626
2014-10-21 10:55:00,50.25,50.25,50.17,50.19,20442.21944096788,29.4262,29.4262,29.3794,29.3911,20442.2194
2014-10-21 11:00:00,50.2,50.23,50.19,50.22,16965.651508830484,29.3969,29.4145,29.3911,29.4086,16965.6515
2014-10-21 11:05:00,50.23,50.32,50.23,50.31,26143.790849673205,29.4145,29.4672,29.4145,29.4613,26143.7908
2014-10-21 11:10:00,50.32,50.32,50.27,50.27,27534.418022528163,29.4672,29.4672,29.4379,29.4379,27534.418
2014-10-21 11:15:00,50.27,50.28,50.23,50.26,18773.46683354193,29.4379,29.4438,29.4145,29.4321,18773.4668
2014-10-21 11:20:00,50.27,50.28,50.24,50.25,11264.080100125157,29.4379,29.4438,29.4204,29.4262,11264.0801
2014-10-21 11:25:00,50.27,50.29,50.27,50.29,16270.337922403003,29.4379,29.4496,29.4379,29.4496,16270.3379
2014-10-21 11:30:00,50.29,50.34,50.27,50.33,31845.362258378533,29.4496,29.4789,29.4379,29.4731,31845.3623
2014-10-21 11:35:00,50.33,50.37,50.33,50.34,40884.43888193576,29.4731,29.4965,29.4731,29.4789,40884.4389
2014-10-21 11:40:00,50.34,50.44,50.34,50.36,101932.9717702684,29.4789,29.5375,29.4789,29.4906,101932.9718
2014-10-21 11:45:00,50.34,50.37,50.29,50.3,25309.41454596023,29.4789,29.4965,29.4496,29.4555,25309.4145
2014-10-21 11:50:00,50.3,50.3,50.2,50.2,34209.42845223196,29.4555,29.4555,29.3969,29.3969,34209.4285
2014-10-21 11:55:00,50.2,50.3,50.19,50.3,29759.421499096094,29.3969,29.4555,29.3911,29.4555,29759.4215
2014-10-21 12:00:00,50.3,50.36,50.3,50.33,25170.35182867473,29.4555,29.4906,29.4555,29.4731,25170.3518
2014-10-21 12:05:00,50.35,50.39,50.34,50.39,14045.334445835071,29.4848,29.5082,29.4789,29.5082,14045.3344
2014-10-21 12:10:00,50.39,50.42,50.37,50.41,11959.393686552636,29.5082,29.5258,29.4965,29.5199,11959.3937
2014-10-21 12:15:00,50.41,50.43,50.38,50.39,21554.721179251843,29.5199,29.5316,29.5023,29.5082,21554.7212
2014-10-21 12:20:00,50.39,50.44,50.39,50.39,23918.78737310527,29.5082,29.5375,29.5082,29.5082,23918.7874
2014-10-21 12:25:00,50.4,50.42,50.35,50.37,12654.707272980117,29.5141,29.5258,29.4848,29.4965,12654.7073
2014-10-21 12:30:00,50.37,50.37,50.31,50.31,8343.763037129745,29.4965,29.4965,29.4613,29.4613,8343.763
2014-10-21 12:35:00,50.31,50.34,50.3,50.32,11542.20553469615,29.4613,29.4789,29.4555,29.4672,11542.2055
2014-10-21 12:40:00,50.32,50.34,50.31,50.31,14462.52259769156,29.4672,29.4789,29.4613,29.4613,14462.5226
2014-10-21 12:45:00,50.3,50.3,50.24,50.24,18773.46683354193,29.4555,29.4555,29.4204,29.4204,18773.4668
2014-10-21 12:50:00,50.25,50.25,50.19,50.21,14601.585314977056,29.4262,29.4262,29.3911,29.4028,14601.5853
2014-10-21 12:55:00,50.2,50.21,50.16,50.16,20720.34487553887,29.3969,29.4028,29.3735,29.3735,20720.3449
2014-10-21 13:00:00,50.16,50.2,50.15,50.2,11264.080100125157,29.3735,29.3969,29.3677,29.3969,11264.0801
2014-10-21 13:05:00,50.19,50.21,50.16,50.16,18634.40411625643,29.3911,29.4028,29.3735,29.3735,18634.4041
2014-10-21 13:10:00,50.16,50.17,50.15,50.16,16965.651508830484,29.3735,29.3794,29.3677,29.3735,16965.6515
2014-10-21 13:15:00,50.16,50.16,50.13,50.14,10707.829230983174,29.3735,29.3735,29.3559,29.3618,10707.8292
2014-10-21 13:20:00,50.14,50.14,50.11,50.11,41162.564316506745,29.3618,29.3618,29.3442,29.3442,41162.5643
2014-10-21 13:25:00,50.12,50.16,50.11,50.15,11959.393686552636,29.3501,29.3735,29.3442,29.3677,11959.3937
2014-10-21 13:30:00,50.15,50.27,50.14,50.27,46168.8221387846,29.3677,29.4379,29.3618,29.4379,46168.8221
2014-10-21 13:35:00,50.27,50.27,50.21,50.22,14601.585314977056,29.4379,29.4379,29.4028,29.4086,14601.5853
2014-10-21 13:40:00,50.21,50.21,50.18,50.19,20303.156723682383,29.4028,29.4028,29.3852,29.3911,20303.1567
2014-10-21 13:45:00,50.19,50.19,50.15,50.16,11403.142817410651,29.3911,29.3911,29.3677,29.3735,11403.1428
2014-10-21 13:50:00,50.16,50.22,50.16,50.22,16270.337922403003,29.3735,29.4086,29.3735,29.4086,16270.3379
2014-10-21 13:55:00,50.22,50.23,50.19,50.2,12098.456403838132,29.4086,29.4145,29.3911,29.3969,12098.4564
2014-10-21 14:00:00,50.21,50.21,50.18,50.19,18217.215964399948,29.4028,29.4028,29.3852,29.3911,18217.216
2014-10-21 14:05:00,50.19,50.27,50.19,50.27,11125.017382839662,29.3911,29.4379,29.3911,29.4379,11125.0174
2014-10-21 14:10:00,50.26,50.26,50.21,50.22,23501.599221248784,29.4321,29.4321,29.4028,29.4086,23501.5992
2014-10-21 14:15:00,50.21,50.22,50.21,50.21,16548.463356973996,29.4028,29.4086,29.4028,29.4028,16548.4634
2014-10-21 14:20:00,50.2,50.21,50.19,50.2,37825.05910165485,29.3969,29.4028,29.3911,29.3969,37825.0591
2014-10-21 14:25:00,50.2,50.21,50.19,50.19,22528.16020025032,29.3969,29.4028,29.3911,29.3911,22528.1602
2014-10-21 14:30:00,50.19,50.19,50.15,50.17,29203.17062995411,29.3911,29.3911,29.3677,29.3794,29203.1706
2014-10-21 14:35:00,50.18,50.23,50.17,50.23,11264.080100125157,29.3852,29.4145,29.3794,29.4145,11264.0801
2014-10-21 14:40:00,50.23,50.24,50.21,50.21,25587.539980531223,29.4145,29.4204,29.4028,29.4028,25587.54
2014-10-21 14:45:00,50.21,50.23,50.17,50.17,20859.40759282437,29.4028,29.4145,29.3794,29.3794,20859.4076
2014-10-21 14:50:00,50.16,50.19,50.16,50.16,7648.449450702267,29.3735,29.3911,29.3735,29.3735,7648.4495
2014-10-21 14:55:00,50.16,50.16,50.14,50.16,29342.23334723961,29.3735,29.3735,29.3618,29.3735,29342.2333
2014-10-21 15:00:00,50.14,50.17,50.14,50.17,18773.46683354193,29.3618,29.3794,29.3618,29.3794,18773.4668
2014-10-21 15:05:00,50.17,50.19,50.11,50.12,33514.114865804484,29.3794,29.3911,29.3442,29.3501,33514.1149
2014-10-21 15:10:00,50.12,50.19,50.11,50.17,34904.74203865944,29.3501,29.3911,29.3442,29.3794,34904.742
2014-10-21 15:15:00,50.16,50.2,50.14,50.19,33235.98943123349,29.3735,29.3969,29.3618,29.3911,33235.9894
2014-10-21 15:20:00,50.19,50.19,50.15,50.17,55346.96147962732,29.3911,29.3911,29.3677,29.3794,55346.9615
2014-10-21 15:25:00,50.17,50.2,50.16,50.19,26839.104436100683,29.3794,29.3969,29.3735,29.3911,26839.1044
2014-10-21 15:30:00,50.2,50.2,50.15,50.16,51870.39354748992,29.3969,29.3969,29.3677,29.3735,51870.3935
2014-10-21 15:35:00,50.16,50.18,50.14,50.18,77596.99624530664,29.3735,29.3852,29.3618,29.3852,77596.9962
2014-10-21 15:40:00,50.18,50.19,50.16,50.16,72034.48755388681,29.3852,29.3911,29.3735,29.3735,72034.4876
2014-10-21 15:45:00,50.16,50.17,50.15,50.16,108607.9821999722,29.3735,29.3794,29.3677,29.3735,108607.9822
2014-10-21 15:50:00,50.16,50.17,50.12,50.16,140731.4698929217,29.3735,29.3794,29.3501,29.3735,140731.4699
2014-10-21 15:55:00,50.16,50.19,50.14,50.19,221944.09678765124,29.3735,29.3911,29.3618,29.3911,221944.0968
2014-10-22 09:30:00,50.11,50.33,50.09,50.29,44361.00681407315,29.3442,29.4731,29.3325,29.4496,44361.0068
2014-10-22 09:35:00,50.3,50.31,50.04,50.04,26421.916284244195,29.4555,29.4613,29.3032,29.3032,26421.9163
2014-10-22 09:40:00,50.06,50.16,50.02,50.11,26421.916284244195,29.3149,29.3735,29.2915,29.3442,26421.9163
2014-10-22 09:45:00,50.12,50.12,50.03,50.11,38103.18453622584,29.3501,29.3501,29.2974,29.3442,38103.1845
2014-10-22 09:50:00,50.12,50.21,50.12,50.17,18912.529550827425,29.3501,29.4028,29.3501,29.3794,18912.5296
2014-10-22 09:55:00,50.16,50.32,50.14,50.28,18773.46683354193,29.3735,29.4672,29.3618,29.4438,18773.4668
2014-10-22 10:00:00,50.27,50.27,50.19,50.2,18912.529550827425,29.4379,29.4379,29.3911,29.3969,18912.5296
2014-10-22 10:05:00,50.21,50.21,50.14,50.14,12376.581838409124,29.4028,29.4028,29.3618,29.3618,12376.5818
2014-10-22 10:10:00,50.14,50.2,50.09,50.14,25865.66541510221,29.3618,29.3969,29.3325,29.3618,25865.6654
2014-10-22 10:15:00,50.14,50.19,50.13,50.15,20303.156723682383,29.3618,29.3911,29.3559,29.3677,20303.1567
2014-10-22 10:20:00,50.16,50.18,50.12,50.13,20303.156723682383,29.3735,29.3852,29.3501,29.3559,20303.1567
2014-10-22 10:25:00,50.12,50.15,50.09,50.13,18495.341398970937,29.3501,29.3677,29.3325,29.3559,18495.3414
2014-10-22 10:30:00,50.14,50.16,50.06,50.14,17939.090529828954,29.3618,29.3735,29.3149,29.3618,17939.0905
2014-10-22 10:35:00,50.14,50.14,50.06,50.09,22110.97204839383,29.3618,29.3618,29.3149,29.3325,22110.972
2014-10-22 10:40:00,50.09,50.09,49.97,50.0,23918.78737310527,29.3325,29.3325,29.2622,29.2798,23918.7874
2014-10-22 10:45:00,49.98,50.01,49.96,49.96,19329.71770268392,29.2681,29.2857,29.2564,29.2564,19329.7177
2014-10-22 10:50:00,49.96,50.03,49.96,50.03,19746.9058545404,29.2564,29.2974,29.2564,29.2974,19746.9059
2014-10-22 10:55:00,50.03,50.03,50.0,50.01,23779.724655819777,29.2974,29.2974,29.2798,29.2857,23779.7247
2014-10-22 11:00:00,50.0,50.06,49.99,50.04,36017.243776943404,29.2798,29.3149,29.274,29.3032,36017.2438
2014-10-22 11:05:00,50.05,50.06,50.01,50.03,21137.53302739536,29.3091,29.3149,29.2857,29.2974,21137.533
2014-10-22 11:10:00,50.03,50.11,50.03,50.09,17939.090529828954,29.2974,29.3442,29.2974,29.3325,17939.0905
2014-10-22 11:15:00,50.09,50.09,50.06,50.07,21276.595744680853,29.3325,29.3325,29.3149,29.3208,21276.5957
2014-10-22 11:20:00,50.08,50.11,50.08,50.09,23640.66193853428,29.3267,29.3442,29.3267,29.3325,23640.6619
2014-10-22 11:25:00,50.08,50.08,50.03,50.05,27117.22987067168,29.3267,29.3267,29.2974,29.3091,27117.2299
2014-10-22 11:30:00,50.05,50.06,50.03,50.05,15853.149770546515,29.3091,29.3149,29.2974,29.3091,15853.1498
2014-10-22 11:35:00,50.04,50.07,50.04,50.04,16548.463356973996,29.3032,29.3208,29.3032,29.3032,16548.4634
2014-10-22 11:40:00,50.04,50.06,50.04,50.05,18495.341398970937,29.3032,29.3149,29.3032,29.3091,18495.3414
2014-10-22 11:45:00,50.06,50.08,50.05,50.07,31428.174106522045,29.3149,29.3267,29.3091,29.3208,31428.1741
2014-10-22 11:50:00,50.07,50.08,50.02,50.02,22945.3483521068,29.3208,29.3267,29.2915,29.2915,22945.3484
2014-10-22 11:55:00,50.01,50.03,50.01,50.03,17660.96509525796,29.2857,29.2974,29.2857,29.2974,17660.9651
2014-10-22 12:00:00,50.03,50.07,50.01,50.03,22667.22291753581,29.2974,29.3208,29.2857,29.2974,22667.2229
2014-10-22 12:05:00,50.02,50.02,49.99,50.0,18634.40411625643,29.2915,29.2915,29.274,29.2798,18634.4041
2014-10-22 12:10:00,50.01,50.03,49.99,49.99,16826.58879154499,29.2857,29.2974,29.274,29.274,16826.5888
2014-10-22 12:15:00,49.99,50.0,49.91,49.93,27951.60617438465,29.274,29.2798,29.2271,29.2388,27951.6062
2014-10-22 12:20:00,49.93,49.93,49.9,49.91,28507.85704352664,29.2388,29.2388,29.2213,29.2271,28507.857
2014-10-22 12:25:00,49.92,49.93,49.91,49.91,13350.020859407594,29.233,29.2388,29.2271,29.2271,13350.0209
2014-10-22 12:30:00,49.91,49.92,49.85,49.86,24475.03824224725,29.2271,29.233,29.192,29.1978,24475.0382
2014-10-22 12:35:00,49.87,49.88,49.83,49.83,24335.97552496176,29.2037,29.2095,29.1803,29.1803,24335.9755
2014-10-22 12:40:00,49.84,49.84,49.78,49.78,17660.96509525796,29.1861,29.1861,29.151,29.151,17660.9651
2014-10-22 12:45:00,49.78,49.82,49.72,49.73,27117.22987067168,29.151,29.1744,29.1158,29.1217,27117.2299
2014-10-22 12:50:00,49.73,49.78,49.73,49.77,18078.15324711445,29.1217,29.151,29.1217,29.1451,18078.1532
2014-10-22 12:55:00,49.77,49.8,49.75,49.8,18634.40411625643,29.1451,29.1627,29.1334,29.1627,18634.4041
2014-10-22 13:00:00,49.79,49.8,49.74,49.8,22667.22291753581,29.1568,29.1627,29.1276,29.1627,22667.2229
2014-10-22 13:05:00,49.8,49.86,49.79,49.85,18495.341398970937,29.1627,29.1978,29.1568,29.192,18495.3414
2014-10-22 13:10:00,49.85,49.85,49.79,49.8,13350.020859407594,29.192,29.192,29.1568,29.1627,13350.0209
2014-10-22 13:15:00,49.8,49.82,49.79,49.81,10429.703796412185,29.1627,29.1744,29.1568,29.1686,10429.7038
2014-10-22 13:20:00,49.81,49.81,49.75,49.77,16826.58879154499,29.1686,29.1686,29.1334,29.1451,16826.5888
2014-10-22 13:25:00,49.75,49.75,49.7,49.74,19746.9058545404,29.1334,29.1334,29.1041,29.1276,19746.9059
2014-10-22 13:30:00,49.73,49.75,49.68,49.7,24753.163676818247,29.1217,29.1334,29.0924,29.1041,24753.1637
2014-10-22 13:35:00,49.71,49.77,49.71,49.75,16270.337922403003,29.11,29.1451,29.11,29.1334,16270.3379
2014-10-22 13:40:00,49.75,49.78,49.75,49.76,26839.104436100683,29.1334,29.151,29.1334,29.1393,26839.1044
2014-10-22 13:45:00,49.77,49.77,49.72,49.72,12654.707272980117,29.1451,29.1451,29.1158,29.1158,12654.7073
2014-10-22 13:50:00,49.72,49.77,49.71,49.75,31428.174106522045,29.1158,29.1451,29.11,29.1334,31428.1741
2014-10-22 13:55:00,49.75,49.75,49.64,49.67,31428.174106522045,29.1334,29.1334,29.069,29.0866,31428.1741
2014-10-22 14:00:00,49.68,49.68,49.62,49.66,42136.003337505215,29.0924,29.0924,29.0573,29.0807,42136.0033
2014-10-22 14:05:00,49.66,49.72,49.65,49.68,60075.09386733417,29.0807,29.1158,29.0749,29.0924,60075.0939
2014-10-22 14:10:00,49.68,49.73,49.67,49.72,41996.94062021972,29.0924,29.1217,29.0866,29.1158,41996.9406
2014-10-22 14:15:00,49.72,49.72,49.65,49.69,26700.041718815188,29.1158,29.1158,29.0749,29.0983,26700.0417
2014-10-22 14:20:00,49.69,49.7,49.63,49.66,19746.9058545404,29.0983,29.1041,29.0631,29.0807,19746.9059
2014-10-22 14:25:00,49.67,49.76,49.66,49.73,25170.35182867473,29.0866,29.1393,29.0807,29.1217,25170.3518
2014-10-22 14:30:00,49.72,49.72,49.66,49.67,20720.34487553887,29.1158,29.1158,29.0807,29.0866,20720.3449
2014-10-22 14:35:00,49.67,49.73,49.67,49.68,23779.724655819777,29.0866,29.1217,29.0866,29.0924,23779.7247
2014-10-22 14:40:00,49.68,49.78,49.68,49.77,29064.107912668616,29.0924,29.151,29.0924,29.1451,29064.1079
2014-10-22 14:45:00,49.77,49.8,49.73,49.78,20859.40759282437,29.1451,29.1627,29.1217,29.151,20859.4076
2014-10-22 14:50:00,49.79,49.79,49.73,49.74,24057.85009039077,29.1568,29.1568,29.1217,29.1276,24057.8501
2014-10-22 14:55:00,49.74,49.86,49.73,49.86,31567.23682380754,29.1276,29.1978,29.1217,29.1978,31567.2368
2014-10-22 15:00:00,49.85,49.86,49.78,49.85,20859.40759282437,29.192,29.1978,29.151,29.192,20859.4076
2014-10-22 15:05:00,49.85,49.86,49.8,49.84,28368.79432624113,29.192,29.1978,29.1627,29.1861,28368.7943
2014-10-22 15:10:00,49.85,49.86,49.8,49.85,28507.85704352664,29.192,29.1978,29.1627,29.192,28507.857
2014-10-22 15:15:00,49.84,49.85,49.78,49.8,23640.66193853428,29.1861,29.192,29.151,29.1627,23640.6619
2014-10-22 15:20:00,49.79,49.8,49.76,49.76,24335.97552496176,29.1568,29.1627,29.1393,29.1393,24335.9755
2014-10-22 15:25:00,49.76,49.77,49.75,49.75,36851.62008065638,29.1393,29.1451,29.1334,29.1334,36851.6201
2014-10-22 15:30:00,49.75,49.75,49.72,49.72,52982.89528577389,29.1334,29.1334,29.1158,29.1158,52982.8953
2014-10-22 15:35:00,49.72,49.76,49.71,49.74,71339.17396745933,29.1158,29.1393,29.11,29.1276,71339.174
2014-10-22 15:40:00,49.74,49.75,49.7,49.7,58823.52941176471,29.1276,29.1334,29.1041,29.1041,58823.5294
2014-10-22 15:45:00,49.7,49.7,49.63,49.68,74954.80461688222,29.1041,29.1041,29.0631,29.0924,74954.8046
2014-10-22 15:50:00,49.68,49.73,49.66,49.73,94145.45960228064,29.0924,29.1217,29.0807,29.1217,94145.4596
2014-10-22 15:55:00,49.73,49.75,49.69,49.71,107912.66861354472,29.1217,29.1334,29.0983,29.11,107912.6686
2014-10-23 09:30:00,50.06,50.07,50.03,50.07,2364.066193853428,29.3149,29.3208,29.2974,29.3208,2364.0662
2014-10-23 09:35:00,50.09,50.09,49.83,49.99,66750.10429703796,29.3325,29.3325,29.1803,29.274,66750.1043
2014-10-23 09:40:00,50.0,50.02,49.82,49.86,43804.75594493117,29.2798,29.2915,29.1744,29.1978,43804.7559
2014-10-23 09:45:00,49.88,49.91,49.85,49.89,21137.53302739536,29.2095,29.2271,29.192,29.2154,21137.533
2014-10-23 09:50:00,49.91,49.93,49.84,49.88,35043.80475594493,29.2271,29.2388,29.1861,29.2095,35043.8048
2014-10-23 09:55:00,49.9,49.9,49.76,49.79,11403.142817410651,29.2213,29.2213,29.1393,29.1568,11403.1428
2014-10-23 10:00:00,49.8,49.93,49.8,49.92,38520.37268808233,29.1627,29.2388,29.1627,29.233,38520.3727
2014-10-23 10:05:00,49.92,50.02,49.92,49.98,46168.8221387846,29.233,29.2915,29.233,29.2681,46168.8221
2014-10-23 10:10:00,49.98,50.0,49.96,49.98,43387.56779307468,29.2681,29.2798,29.2564,29.2681,43387.5678
2014-10-23 10:15:00,49.98,50.0,49.94,49.94,33792.24030037547,29.2681,29.2798,29.2447,29.2447,33792.2403
2014-10-23 10:20:00,49.98,50.0,49.97,49.98,10012.515644555697,29.2681,29.2798,29.2622,29.2681,10012.5156
2014-10-23 10:25:00,49.98,49.98,49.93,49.93,12376.581838409124,29.2681,29.2681,29.2388,29.2388,12376.5818
2014-10-23 10:30:00,49.93,49.96,49.88,49.96,7509.386733416772,29.2388,29.2564,29.2095,29.2564,7509.3867
2014-10-23 10:35:00,49.95,49.96,49.92,49.93,7926.574885273259,29.2505,29.2564,29.233,29.2388,7926.5749
2014-10-23 10:40:00,49.92,49.94,49.9,49.94,8621.888471700739,29.233,29.2447,29.2213,29.2447,8621.8885
2014-10-23 10:45:00,49.94,50.03,49.94,49.98,11125.017382839662,29.2447,29.2974,29.2447,29.2681,11125.0174
2014-10-23 10:50:00,49.99,50.0,49.96,49.97,15296.898901404536,29.274,29.2798,29.2564,29.2622,15296.8989
2014-10-23 10:55:00,49.97,50.04,49.96,50.01,21276.595744680853,29.2622,29.3032,29.2564,29.2857,21276.5957
2014-10-23 11:00:00,50.0,50.0,49.95,49.98,17521.902377972467,29.2798,29.2798,29.2505,29.2681,17521.9024
2014-10-23 11:05:00,49.97,50.03,49.97,50.0,16548.463356973996,29.2622,29.2974,29.2622,29.2798,16548.4634
2014-10-23 11:10:00,50.0,50.07,49.99,50.05,22250.034765679324,29.2798,29.3208,29.274,29.3091,22250.0348
2014-10-23 11:15:00,50.06,50.06,50.0,50.0,17243.776943401477,29.3149,29.3149,29.2798,29.2798,17243.7769
2014-10-23 11:20:00,50.01,50.02,49.96,49.96,30871.923237380062,29.2857,29.2915,29.2564,29.2564,30871.9232
2014-10-23 11:25:00,49.98,49.99,49.96,49.96,19885.96857182589,29.2681,29.274,29.2564,29.2564,19885.9686
2014-10-23 11:30:00,49.98,50.01,49.98,49.98,17382.839660686972,29.2681,29.2857,29.2681,29.2681,17382.8397
2014-10-23 11:35:00,49.98,49.98,49.95,49.96,10707.829230983174,29.2681,29.2681,29.2505,29.2564,10707.8292
2014-10-23 11:40:00,49.97,50.0,49.95,49.98,13210.958142122096,29.2622,29.2798,29.2505,29.2681,13210.9581
2014-10-23 11:45:00,49.98,50.0,49.97,50.0,10151.578361841192,29.2681,29.2798,29.2622,29.2798,10151.5784
2014-10-23 11:50:00,49.99,50.01,49.98,49.98,12932.832707551106,29.274,29.2857,29.2681,29.2681,12932.8327
2014-10-23 11:55:00,49.96,50.02,49.96,50.0,25726.60269781672,29.2564,29.2915,29.2564,29.2798,25726.6027
2014-10-23 12:00:00,50.0,50.0,49.94,49.96,22667.22291753581,29.2798,29.2798,29.2447,29.2564,22667.2229
2014-10-23 12:05:00,49.96,49.97,49.92,49.96,10985.954665554164,29.2564,29.2622,29.233,29.2564,10985.9547
2014-10-23 12:10:00,49.95,49.96,49.9,49.91,8482.825754415242,29.2505,29.2564,29.2213,29.2271,8482.8258
2014-10-23 12:15:00,49.91,49.93,49.87,49.87,11403.142817410651,29.2271,29.2388,29.2037,29.2037,11403.1428
2014-10-23 12:20:00,49.89,49.93,49.87,49.88,11403.142817410651,29.2154,29.2388,29.2037,29.2095,11403.1428
2014-10-23 12:25:00,49.88,49.94,49.88,49.93,7787.512167987763,29.2095,29.2447,29.2095,29.2388,7787.5122
2014-10-23 12:30:00,49.93,49.93,49.88,49.88,9039.076623557225,29.2388,29.2388,29.2095,29.2095,9039.0766
2014-10-23 12:35:00,49.88,49.88,49.86,49.86,5423.445974134335,29.2095,29.2095,29.1978,29.1978,5423.446
2014-10-23 12:40:00,49.87,49.89,49.85,49.86,4450.006953135865,29.2037,29.2154,29.192,29.1978,4450.007
2014-10-23 12:45:00,49.88,49.91,49.87,49.88,4450.006953135865,29.2095,29.2271,29.2037,29.2095,4450.007
2014-10-23 12:50:00,49.9,49.91,49.86,49.87,5701.571408705327,29.2213,29.2271,29.1978,29.2037,5701.5714
2014-10-23 12:55:00,49.86,49.87,49.83,49.86,27534.418022528163,29.1978,29.2037,29.1803,29.1978,27534.418
2014-10-23 13:00:00,49.86,49.88,49.86,49.87,6535.947712418301,29.1978,29.2095,29.1978,29.2037,6535.9477
2014-10-23 13:05:00,49.87,49.89,49.86,49.86,10429.703796412185,29.2037,29.2154,29.1978,29.1978,10429.7038
2014-10-23 13:10:00,49.86,49.87,49.83,49.86,5979.696843276318,29.1978,29.2037,29.1803,29.1978,5979.6968
2014-10-23 13:15:00,49.86,49.89,49.86,49.87,5423.445974134335,29.1978,29.2154,29.1978,29.2037,5423.446
2014-10-23 13:20:00,49.86,49.86,49.82,49.83,10012.515644555697,29.1978,29.1978,29.1744,29.1803,10012.5156
2014-10-23 13:25:00,49.83,49.88,49.8,49.88,7787.512167987763,29.1803,29.2095,29.1627,29.2095,7787.5122
2014-10-23 13:30:00,49.87,49.89,49.85,49.88,10707.829230983174,29.2037,29.2154,29.192,29.2095,10707.8292
2014-10-23 13:35:00,49.88,49.88,49.84,49.87,5701.571408705327,29.2095,29.2095,29.1861,29.2037,5701.5714
2014-10-23 13:40:00,49.88,49.88,49.83,49.83,8204.70031984425,29.2095,29.2095,29.1803,29.1803,8204.7003
2014-10-23 13:45:00,49.84,49.88,49.83,49.86,8065.637602558754,29.1861,29.2095,29.1803,29.1978,8065.6376
2014-10-23 13:50:00,49.86,49.86,49.84,49.86,11403.142817410651,29.1978,29.1978,29.1861,29.1978,11403.1428
2014-10-23 13:55:00,49.87,49.89,49.86,49.87,7926.574885273259,29.2037,29.2154,29.1978,29.2037,7926.5749
2014-10-23 14:00:00,49.87,49.95,49.86,49.93,18356.27868168544,29.2037,29.2505,29.1978,29.2388,18356.2787
2014-10-23 14:05:00,49.94,49.97,49.93,49.96,15157.836184119038,29.2447,29.2622,29.2388,29.2564,15157.8362
2014-10-23 14:10:00,49.97,50.03,49.97,50.01,22389.09748296482,29.2622,29.2974,29.2622,29.2857,22389.0975
2014-10-23 14:15:00,50.01,50.03,49.99,50.01,46307.88485607009,29.2857,29.2974,29.274,29.2857,46307.8849
2014-10-23 14:20:00,50.0,50.01,49.96,50.0,25865.66541510221,29.2798,29.2857,29.2564,29.2798,25865.6654
2014-10-23 14:25:00,50.01,50.05,49.99,50.02,32679.738562091505,29.2857,29.3091,29.274,29.2915,32679.7386
2014-10-23 14:30:00,50.02,50.02,49.98,49.98,13071.895424836604,29.2915,29.2915,29.2681,29.2681,13071.8954
2014-10-23 14:35:00,49.98,50.03,49.98,50.03,18356.27868168544,29.2681,29.2974,29.2681,29.2974,18356.2787
2014-10-23 14:40:00,50.03,50.03,49.98,49.99,19607.843137254906,29.2974,29.2974,29.2681,29.274,19607.8431
2014-10-23 14:45:00,49.99,50.0,49.94,49.97,25031.28911138924,29.274,29.2798,29.2447,29.2622,25031.2891
2014-10-23 14:50:00,49.97,49.97,49.88,49.92,25031.28911138924,29.2622,29.2622,29.2095,29.233,25031.2891
2014-10-23 14:55:00,49.92,49.92,49.75,49.89,41301.62703379225,29.233,29.233,29.1334,29.2154,41301.627
2014-10-23 15:00:00,49.9,49.9,49.65,49.65,49645.39007092199,29.2213,29.2213,29.0749,29.0749,49645.3901
2014-10-23 15:05:00,49.65,49.75,49.65,49.72,40050.06257822278,29.0749,29.1334,29.0749,29.1158,40050.0626
2014-10-23 15:10:00,49.73,49.8,49.7,49.75,25170.35182867473,29.1217,29.1627,29.1041,29.1334,25170.3518
2014-10-23 15:15:00,49.74,49.79,49.73,49.73,19885.96857182589,29.1276,29.1568,29.1217,29.1217,19885.9686
2014-10-23 15:20:00,49.75,49.8,49.72,49.78,22945.3483521068,29.1334,29.1627,29.1158,29.151,22945.3484
2014-10-23 15:25:00,49.75,49.76,49.7,49.73,22250.034765679324,29.1334,29.1393,29.1041,29.1217,22250.0348
2014-10-23 15:30:00,49.72,49.86,49.71,49.86,23918.78737310527,29.1158,29.1978,29.11,29.1978,23918.7874
2014-10-23 15:35:00,49.85,49.85,49.78,49.82,27812.54345709916,29.192,29.192,29.151,29.1744,27812.5435
2014-10-23 15:40:00,49.81,49.84,49.76,49.83,28368.79432624113,29.1686,29.1861,29.1393,29.1803,28368.7943
2014-10-23 15:45:00,49.85,49.86,49.8,49.82,43804.75594493117,29.192,29.1978,29.1627,29.1744,43804.7559
2014-10-23 15:50:00,49.83,49.86,49.74,49.76,80517.31330830205,29.1803,29.1978,29.1276,29.1393,80517.3133
2014-10-23 15:55:00,49.77,49.8,49.72,49.79,111945.48741482408,29.1451,29.1627,29.1158,29.1568,111945.4874
2014-10-24 09:30:00,49.69,49.73,49.6,49.63,59657.90571547768,29.0983,29.1217,29.0456,29.0631,59657.9057
2014-10-24 09:35:00,49.62,49.83,49.55,49.75,43248.50507578919,29.0573,29.1803,29.0163,29.1334,43248.5051
2014-10-24 09:40:00,49.75,49.88,49.75,49.82,53678.208872201365,29.1334,29.2095,29.1334,29.1744,53678.2089
2014-10-24 09:45:00,49.81,49.82,49.7,49.73,31428.174106522045,29.1686,29.1744,29.1041,29.1217,31428.1741
2014-10-24 09:50:00,49.73,49.75,49.67,49.73,46864.13572521207,29.1217,29.1334,29.0866,29.1217,46864.1357
2014-10-24 09:55:00,49.73,49.78,49.69,49.71,27673.48073981365,29.1217,29.151,29.0983,29.11,27673.4807
2014-10-24 10:00:00,49.71,49.77,49.68,49.73,47420.38659435406,29.11,29.1451,29.0924,29.1217,47420.3866
2014-10-24 10:05:00,49.73,49.73,49.62,49.67,26421.916284244195,29.1217,29.1217,29.0573,29.0866,26421.9163
2014-10-24 10:10:00,49.67,49.77,49.65,49.72,21832.84661382284,29.0866,29.1451,29.0749,29.1158,21832.8466
2014-10-24 10:15:00,49.75,49.77,49.72,49.75,13489.08357669309,29.1334,29.1451,29.1158,29.1334,13489.0836
2014-10-24 10:20:00,49.75,49.76,49.7,49.7,11403.142817410651,29.1334,29.1393,29.1041,29.1041,11403.1428
2014-10-24 10:25:00,49.7,49.74,49.66,49.7,13350.020859407594,29.1041,29.1276,29.0807,29.1041,13350.0209
2014-10-24 10:30:00,49.7,49.76,49.69,49.76,29342.23334723961,29.1041,29.1393,29.0983,29.1393,29342.2333
2014-10-24 10:35:00,49.75,49.83,49.75,49.82,32679.738562091505,29.1334,29.1803,29.1334,29.1744,32679.7386
2014-10-24 10:40:00,49.83,49.87,49.82,49.84,19607.843137254906,29.1803,29.2037,29.1744,29.1861,19607.8431
2014-10-24 10:45:00,49.83,49.85,49.8,49.8,23362.53650396329,29.1803,29.192,29.1627,29.1627,23362.5365
2014-10-24 10:50:00,49.81,49.95,49.81,49.92,30732.860520094564,29.1686,29.2505,29.1686,29.233,30732.8605
2014-10-24 10:55:00,49.92,49.92,49.87,49.9,31428.174106522045,29.233,29.233,29.2037,29.2213,31428.1741
2014-10-24 11:00:00,49.9,49.94,49.87,49.93,33235.98943123349,29.2213,29.2447,29.2037,29.2388,33235.9894
2014-10-24 11:05:00,49.94,49.95,49.92,49.92,22667.22291753581,29.2447,29.2505,29.233,29.233,22667.2229
2014-10-24 11:10:00,49.92,49.95,49.9,49.95,39354.748991795306,29.233,29.2505,29.2213,29.2505,39354.749
2014-10-24 11:15:00,49.95,49.96,49.93,49.94,60075.09386733417,29.2505,29.2564,29.2388,29.2447,60075.0939
2014-10-24 11:20:00,49.94,49.98,49.93,49.97,43248.50507578919,29.2447,29.2681,29.2388,29.2622,43248.5051
2014-10-24 11:25:00,49.98,50.0,49.97,49.97,26421.916284244195,29.2681,29.2798,29.2622,29.2622,26421.9163
2014-10-24 11:30:00,49.97,49.98,49.95,49.98,16548.463356973996,29.2622,29.2681,29.2505,29.2681,16548.4634
2014-10-24 11:35:00,49.97,50.07,49.97,50.06,29620.3587818106,29.2622,29.3208,29.2622,29.3149,29620.3588
2014-10-24 11:40:00,50.08,50.13,50.06,50.11,15018.773466833543,29.3267,29.3559,29.3149,29.3442,15018.7735
2014-10-24 11:45:00,50.11,50.11,50.09,50.1,11403.142817410651,29.3442,29.3442,29.3325,29.3384,11403.1428
2014-10-24 11:50:00,50.09,50.13,50.09,50.12,26282.8535669587,29.3325,29.3559,29.3325,29.3501,26282.8536
2014-10-24 11:55:00,50.12,50.14,50.11,50.12,25309.41454596023,29.3501,29.3618,29.3442,29.3501,25309.4145
2014-10-24 12:00:00,50.11,50.14,50.11,50.13,20998.47031010986,29.3442,29.3618,29.3442,29.3559,20998.4703
2014-10-24 12:05:00,50.13,50.13,50.11,50.13,12237.519121123629,29.3559,29.3559,29.3442,29.3559,12237.5191
2014-10-24 12:10:00,50.12,50.14,50.11,50.14,14323.459880406064,29.3501,29.3618,29.3442,29.3618,14323.4599
2014-10-24 12:15:00,50.14,50.19,50.14,50.16,63690.724516757065,29.3618,29.3911,29.3618,29.3735,63690.7245
2014-10-24 12:20:00,50.14,50.14,50.09,50.14,14879.710749548049,29.3618,29.3618,29.3325,29.3618,14879.7107
2014-10-24 12:25:00,50.14,50.14,50.11,50.12,33096.92671394799,29.3618,29.3618,29.3442,29.3501,33096.9267
2014-10-24 12:30:00,50.12,50.12,50.09,50.11,10568.76651369768,29.3501,29.3501,29.3325,29.3442,10568.7665
2014-10-24 12:35:00,50.11,50.12,50.08,50.08,13767.209011264082,29.3442,29.3501,29.3267,29.3267,13767.209
2014-10-24 12:40:00,50.08,50.09,50.07,50.08,6953.135864274788,29.3267,29.3325,29.3208,29.3267,6953.1359
2014-10-24 12:45:00,50.09,50.13,50.09,50.13,6535.947712418301,29.3325,29.3559,29.3325,29.3559,6535.9477
2014-10-24 12:50:00,50.12,50.12,50.05,50.06,15714.087053261022,29.3501,29.3501,29.3091,29.3149,15714.0871
2014-10-24 12:55:00,50.06,50.07,50.03,50.07,14601.585314977056,29.3149,29.3208,29.2974,29.3208,14601.5853
2014-10-24 13:00:00,50.07,50.11,50.05,50.08,11403.142817410651,29.3208,29.3442,29.3091,29.3267,11403.1428
2014-10-24 13:05:00,50.09,50.09,50.06,50.06,6396.884995132806,29.3325,29.3325,29.3149,29.3149,6396.885
2014-10-24 13:10:00,50.06,50.09,50.05,50.05,22945.3483521068,29.3149,29.3325,29.3091,29.3091,22945.3484
2014-10-24 13:15:00,50.05,50.1,50.03,50.09,20998.47031010986,29.3091,29.3384,29.2974,29.3325,20998.4703
2014-10-24 13:20:00,50.09,50.13,50.08,50.12,15992.212487832014,29.3325,29.3559,29.3267,29.3501,15992.2125
2014-10-24 13:25:00,50.12,50.13,50.09,50.11,25587.539980531223,29.3501,29.3559,29.3325,29.3442,25587.54
2014-10-24 13:30:00,50.11,50.14,50.11,50.14,26143.790849673205,29.3442,29.3618,29.3442,29.3618,26143.7908
2014-10-24 13:35:00,50.14,50.15,50.11,50.14,22389.09748296482,29.3618,29.3677,29.3442,29.3618,22389.0975
2014-10-24 13:40:00,50.13,50.16,50.12,50.12,17104.71422611598,29.3559,29.3735,29.3501,29.3501,17104.7142
2014-10-24 13:45:00,50.13,50.15,50.12,50.14,8065.637602558754,29.3559,29.3677,29.3501,29.3618,8065.6376
2014-10-24 13:50:00,50.14,50.15,50.11,50.11,6396.884995132806,29.3618,29.3677,29.3442,29.3442,6396.885
2014-10-24 13:55:00,50.11,50.14,50.09,50.14,9456.264775413712,29.3442,29.3618,29.3325,29.3618,9456.2648
2014-10-24 14:00:00,50.14,50.15,50.11,50.13,13767.209011264082,29.3618,29.3677,29.3442,29.3559,13767.209
2014-10-24 14:05:00,50.12,50.16,50.12,50.16,12237.519121123629,29.3501,29.3735,29.3501,29.3735,12237.5191
2014-10-24 14:10:00,50.16,50.18,50.12,50.14,14184.397163120568,29.3735,29.3852,29.3501,29.3618,14184.3972
2014-10-24 14:15:00,50.14,50.14,50.13,50.14,6953.135864274788,29.3618,29.3618,29.3559,29.3618,6953.1359
2014-10-24 14:20:00,50.14,50.15,50.13,50.14,26004.72813238771,29.3618,29.3677,29.3559,29.3618,26004.7281
2014-10-24 14:25:00,50.14,50.18,50.14,50.14,38520.37268808233,29.3618,29.3852,29.3618,29.3618,38520.3727
2014-10-24 14:30:00,50.15,50.18,50.13,50.17,24753.163676818247,29.3677,29.3852,29.3559,29.3794,24753.1637
2014-10-24 14:35:00,50.17,50.18,50.16,50.18,23779.724655819777,29.3794,29.3852,29.3735,29.3852,23779.7247
2014-10-24 14:40:00,50.18,50.2,50.16,50.2,27256.29258795717,29.3852,29.3969,29.3735,29.3969,27256.2926
2014-10-24 14:45:00,50.2,50.24,50.2,50.24,15018.773466833543,29.3969,29.4204,29.3969,29.4204,15018.7735
2014-10-24 14:50:00,50.23,50.24,50.2,50.21,18773.46683354193,29.4145,29.4204,29.3969,29.4028,18773.4668
2014-10-24 14:55:00,50.21,50.22,50.19,50.22,30315.67236823808,29.4028,29.4086,29.3911,29.4086,30315.6724
2014-10-24 15:00:00,50.21,50.24,50.21,50.24,15714.087053261022,29.4028,29.4204,29.4028,29.4204,15714.0871
2014-10-24 15:05:00,50.23,50.25,50.2,50.23,25587.539980531223,29.4145,29.4262,29.3969,29.4145,25587.54
2014-10-24 15:10:00,50.23,50.24,50.15,50.16,24196.912807676264,29.4145,29.4204,29.3677,29.3735,24196.9128
2014-10-24 15:15:00,50.16,50.17,50.14,50.14,18217.215964399948,29.3735,29.3794,29.3618,29.3618,18217.216
2014-10-24 15:20:00,50.14,50.14,50.11,50.14,20998.47031010986,29.3618,29.3618,29.3442,29.3618,20998.4703
2014-10-24 15:25:00,50.14,50.16,50.13,50.15,29759.421499096094,29.3618,29.3735,29.3559,29.3677,29759.4215
2014-10-24 15:30:00,50.16,50.18,50.15,50.17,28229.73160895564,29.3735,29.3852,29.3677,29.3794,28229.7316
2014-10-24 15:35:00,50.18,50.21,50.18,50.18,26839.104436100683,29.3852,29.4028,29.3852,29.3852,26839.1044
2014-10-24 15:40:00,50.18,50.22,50.18,50.22,68001.66875260744,29.3852,29.4086,29.3852,29.4086,68001.6688
2014-10-24 15:45:00,50.22,50.25,50.21,50.22,105548.60241969128,29.4086,29.4262,29.4028,29.4086,105548.6024
2014-10-24 15:50:00,50.23,50.24,50.2,50.2,73842.30287859826,29.4145,29.4204,29.3969,29.3969,73842.3029
2014-10-24 15:55:00,50.21,50.27,50.2,50.25,107912.66861354472,29.4028,29.4379,29.3969,29.4262,107912.6686
2014-10-27 09:30:00,50.12,50.15,50.07,50.07,51314.14267834794,29.3501,29.3677,29.3208,29.3208,51314.1427
2014-10-27 09:35:00,50.07,50.16,50.04,50.07,45195.38311778613,29.3208,29.3735,29.3032,29.3208,45195.3831
2014-10-27 09:40:00,50.09,50.11,50.01,50.08,16687.52607425949,29.3325,29.3442,29.2857,29.3267,16687.5261
2014-10-27 09:45:00,50.07,50.07,49.98,50.04,19885.96857182589,29.3208,29.3208,29.2681,29.3032,19885.9686
2014-10-27 09:50:00,50.03,50.03,49.98,49.99,10707.829230983174,29.2974,29.2974,29.2681,29.274,10707.8292
2014-10-27 09:55:00,50.0,50.01,49.91,50.01,20442.21944096788,29.2798,29.2857,29.2271,29.2857,20442.2194
2014-10-27 10:00:00,50.01,50.01,49.93,49.96,11403.142817410651,29.2857,29.2857,29.2388,29.2564,11403.1428
2014-10-27 10:05:00,49.95,50.01,49.92,50.01,8065.637602558754,29.2505,29.2857,29.233,29.2857,8065.6376
2014-10-27 10:10:00,50.01,50.1,50.01,50.1,39076.62355722431,29.2857,29.3384,29.2857,29.3384,39076.6236
2014-10-27 10:15:00,50.09,50.14,50.08,50.12,15992.212487832014,29.3325,29.3618,29.3267,29.3501,15992.2125
2014-10-27 10:20:00,50.12,50.12,50.06,50.07,11681.268251981644,29.3501,29.3501,29.3149,29.3208,11681.2683
2014-10-27 10:25:00,50.07,50.08,50.01,50.05,10846.89194826867,29.3208,29.3267,29.2857,29.3091,10846.8919
2014-10-27 10:30:00,50.06,50.06,49.98,50.0,13210.958142122096,29.3149,29.3149,29.2681,29.2798,13210.9581
2014-10-27 10:35:00,50.01,50.05,49.98,50.04,9595.327492699207,29.2857,29.3091,29.2681,29.3032,9595.3275
2014-10-27 10:40:00,50.05,50.14,50.02,50.13,17243.776943401477,29.3091,29.3618,29.2915,29.3559,17243.7769
2014-10-27 10:45:00,50.14,50.15,50.07,50.08,23362.53650396329,29.3618,29.3677,29.3208,29.3267,23362.5365
2014-10-27 10:50:00,50.08,50.09,50.03,50.04,8900.01390627173,29.3267,29.3325,29.2974,29.3032,8900.0139
2014-10-27 10:55:00,50.04,50.05,50.0,50.01,12098.456403838132,29.3032,29.3091,29.2798,29.2857,12098.4564
2014-10-27 11:00:00,50.01,50.03,49.99,50.01,17660.96509525796,29.2857,29.2974,29.274,29.2857,17660.9651
2014-10-27 11:05:00,50.02,50.06,50.02,50.05,19746.9058545404,29.2915,29.3149,29.2915,29.3091,19746.9059
2014-10-27 11:10:00,50.06,50.12,50.06,50.1,36017.243776943404,29.3149,29.3501,29.3149,29.3384,36017.2438
2014-10-27 11:15:00,50.1,50.1,50.06,50.07,13210.958142122096,29.3384,29.3384,29.3149,29.3208,13210.9581
2014-10-27 11:20:00,50.08,50.08,50.03,50.07,18773.46683354193,29.3267,29.3267,29.2974,29.3208,18773.4668
2014-10-27 11:25:00,50.06,50.08,50.03,50.04,23501.599221248784,29.3149,29.3267,29.2974,29.3032,23501.5992
2014-10-27 11:30:00,50.04,50.06,50.0,50.01,16131.275205117508,29.3032,29.3149,29.2798,29.2857,16131.2752
2014-10-27 11:35:00,50.01,50.02,49.92,49.94,20581.28215825337,29.2857,29.2915,29.233,29.2447,20581.2822
2014-10-27 11:40:00,49.94,49.96,49.94,49.96,7787.512167987763,29.2447,29.2564,29.2447,29.2564,7787.5122
2014-10-27 11:45:00,49.96,49.96,49.9,49.93,14045.334445835071,29.2564,29.2564,29.2213,29.2388,14045.3344
2014-10-27 11:50:00,49.93,49.94,49.9,49.9,11820.33096926714,29.2388,29.2447,29.2213,29.2213,11820.331
2014-10-27 11:55:00,49.91,49.91,49.89,49.9,7370.324016131276,29.2271,29.2271,29.2154,29.2213,7370.324
2014-10-27 12:00:00,49.89,49.94,49.88,49.92,15018.773466833543,29.2154,29.2447,29.2095,29.233,15018.7735
2014-10-27 12:05:00,49.93,49.98,49.92,49.96,10151.578361841192,29.2388,29.2681,29.233,29.2564,10151.5784
2014-10-27 12:10:00,49.95,49.99,49.95,49.99,7648.449450702267,29.2505,29.274,29.2505,29.274,7648.4495
2014-10-27 12:15:00,49.99,50.0,49.93,49.96,7092.198581560284,29.274,29.2798,29.2388,29.2564,7092.1986
2014-10-27 12:20:00,49.97,50.0,49.95,49.96,6118.7595605618135,29.2622,29.2798,29.2505,29.2564,6118.7596
2014-10-27 12:25:00,49.96,49.99,49.93,49.94,7231.26129884578,29.2564,29.274,29.2388,29.2447,7231.2613
2014-10-27 12:30:00,49.94,49.94,49.91,49.93,8065.637602558754,29.2447,29.2447,29.2271,29.2388,8065.6376
2014-10-27 12:35:00,49.92,49.94,49.9,49.91,12793.769990265611,29.233,29.2447,29.2213,29.2271,12793.77
2014-10-27 12:40:00,49.91,49.91,49.88,49.91,7370.324016131276,29.2271,29.2271,29.2095,29.2271,7370.324
2014-10-27 12:45:00,49.92,49.96,49.91,49.93,22250.034765679324,29.233,29.2564,29.2271,29.2388,22250.0348
2014-10-27 12:50:00,49.93,49.94,49.91,49.93,16687.52607425949,29.2388,29.2447,29.2271,29.2388,16687.5261
2014-10-27 12:55:00,49.93,49.95,49.92,49.94,9317.202058128216,29.2388,29.2505,29.233,29.2447,9317.2021
2014-10-27 13:00:00,49.94,50.03,49.93,50.02,14323.459880406064,29.2447,29.2974,29.2388,29.2915,14323.4599
2014-10-27 13:05:00,50.02,50.03,49.99,49.99,10012.515644555697,29.2915,29.2974,29.274,29.274,10012.5156
2014-10-27 13:10:00,50.0,50.06,49.98,50.06,6535.947712418301,29.2798,29.3149,29.2681,29.3149,6535.9477
2014-10-27 13:15:00,50.06,50.06,50.04,50.06,5006.257822277848,29.3149,29.3149,29.3032,29.3149,5006.2578
2014-10-27 13:20:00,50.06,50.06,50.02,50.02,5284.38325684884,29.3149,29.3149,29.2915,29.2915,5284.3833
2014-10-27 13:25:00,50.02,50.05,50.01,50.04,9734.390209984704,29.2915,29.3091,29.2857,29.3032,9734.3902
2014-10-27 13:30:00,50.04,50.06,50.01,50.01,15157.836184119038,29.3032,29.3149,29.2857,29.2857,15157.8362
2014-10-27 13:35:00,50.01,50.01,49.97,49.98,13350.020859407594,29.2857,29.2857,29.2622,29.2681,13350.0209
2014-10-27 13:40:00,49.98,49.98,49.94,49.94,8204.70031984425,29.2681,29.2681,29.2447,29.2447,8204.7003
2014-10-27 13:45:00,49.94,49.94,49.92,49.93,20581.28215825337,29.2447,29.2447,29.233,29.2388,20581.2822
2014-10-27 13:50:00,49.93,49.93,49.86,49.89,65776.6652760395,29.2388,29.2388,29.1978,29.2154,65776.6653
2014-10-27 13:55:00,49.9,49.92,49.9,49.9,18356.27868168544,29.2213,29.233,29.2213,29.2213,18356.2787
2014-10-27 14:00:00,49.9,49.91,49.86,49.86,21415.658461966348,29.2213,29.2271,29.1978,29.1978,21415.6585
2014-10-27 14:05:00,49.86,49.91,49.83,49.91,33375.05214851898,29.1978,29.2271,29.1803,29.2271,33375.0521
2014-10-27 14:10:00,49.91,49.95,49.89,49.95,19051.59226811292,29.2271,29.2505,29.2154,29.2505,19051.5923
2014-10-27 14:15:00,49.95,49.98,49.93,49.98,18773.46683354193,29.2505,29.2681,29.2388,29.2681,18773.4668
2014-10-27 14:20:00,49.97,49.98,49.96,49.97,12932.832707551106,29.2622,29.2681,29.2564,29.2622,12932.8327
2014-10-27 14:25:00,49.96,49.97,49.93,49.97,10846.89194826867,29.2564,29.2622,29.2388,29.2622,10846.8919
2014-10-27 14:30:00,49.96,49.98,49.92,49.98,13906.271728549576,29.2564,29.2681,29.233,29.2681,13906.2717
2014-10-27 14:35:00,49.98,49.99,49.96,49.98,13210.958142122096,29.2681,29.274,29.2564,29.2681,13210.9581
2014-10-27 14:40:00,49.98,50.01,49.98,50.01,13071.895424836604,29.2681,29.2857,29.2681,29.2857,13071.8954
2014-10-27 14:45:00,50.01,50.05,50.01,50.05,11681.268251981644,29.2857,29.3091,29.2857,29.3091,11681.2683
2014-10-27 14:50:00,50.05,50.06,49.98,49.98,25726.60269781672,29.3091,29.3149,29.2681,29.2681,25726.6027
2014-10-27 14:55:00,49.98,50.01,49.96,50.01,17660.96509525796,29.2681,29.2857,29.2564,29.2857,17660.9651
2014-10-27 15:00:00,50.01,50.01,50.0,50.01,28925.04519538312,29.2857,29.2857,29.2798,29.2857,28925.0452
2014-10-27 15:05:00,50.01,50.01,49.98,49.98,20998.47031010986,29.2857,29.2857,29.2681,29.2681,20998.4703
2014-10-27 15:10:00,49.98,50.02,49.97,50.01,10290.641079126686,29.2681,29.2915,29.2622,29.2857,10290.6411
2014-10-27 15:15:00,50.01,50.08,50.01,50.08,29203.17062995411,29.2857,29.3267,29.2857,29.3267,29203.1706
2014-10-27 15:20:00,50.08,50.08,50.03,50.03,24335.97552496176,29.3267,29.3267,29.2974,29.2974,24335.9755
2014-10-27 15:25:00,50.04,50.06,50.03,50.03,20720.34487553887,29.3032,29.3149,29.2974,29.2974,20720.3449
2014-10-27 15:30:00,50.03,50.07,50.01,50.07,25309.41454596023,29.2974,29.3208,29.2857,29.3208,25309.4145
2014-10-27 15:35:00,50.07,50.08,50.03,50.08,29064.107912668616,29.3208,29.3267,29.2974,29.3267,29064.1079
2014-10-27 15:40:00,50.07,50.1,50.06,50.09,44221.94409678766,29.3208,29.3384,29.3149,29.3325,44221.9441
2014-10-27 15:45:00,50.11,50.11,50.08,50.11,70782.92309831735,29.3442,29.3442,29.3267,29.3442,70782.9231
2014-10-27 15:50:00,50.11,50.11,50.08,50.1,52426.64441663191,29.3442,29.3442,29.3267,29.3384,52426.6444
2014-10-27 15:55:00,50.1,50.11,50.06,50.08,119732.99958281186,29.3384,29.3442,29.3149,29.3267,119732.9996
2014-10-28 09:30:00,50.4,50.4,50.19,50.28,58962.59212905021,29.5141,29.5141,29.3911,29.4438,58962.5921
2014-10-28 09:35:00,50.28,50.32,50.23,50.27,34626.61660408845,29.4438,29.4672,29.4145,29.4379,34626.6166
2014-10-28 09:40:00,50.25,50.27,50.12,50.21,14601.585314977056,29.4262,29.4379,29.3501,29.4028,14601.5853
2014-10-28 09:45:00,50.21,50.26,50.17,50.19,10429.703796412185,29.4028,29.4321,29.3794,29.3911,10429.7038
2014-10-28 09:50:00,50.21,50.26,50.2,50.2,28090.668891670142,29.4028,29.4321,29.3969,29.3969,28090.6689
2014-10-28 09:55:00,50.22,50.27,50.21,50.25,11125.017382839662,29.4086,29.4379,29.4028,29.4262,11125.0174
2014-10-28 10:00:00,50.24,50.34,50.22,50.3,131136.1424002225,29.4204,29.4789,29.4086,29.4555,131136.1424
2014-10-28 10:05:00,50.32,50.34,50.25,50.26,23640.66193853428,29.4672,29.4789,29.4262,29.4321,23640.6619
2014-10-28 10:10:00,50.25,50.32,50.25,50.27,46307.88485607009,29.4262,29.4672,29.4262,29.4379,46307.8849
2014-10-28 10:15:00,50.27,50.34,50.27,50.28,53956.33430677236,29.4379,29.4789,29.4379,29.4438,53956.3343
2014-10-28 10:20:00,50.29,50.33,50.26,50.29,36434.431928799895,29.4496,29.4731,29.4321,29.4496,36434.4319
2014-10-28 10:25:00,50.3,50.32,50.29,50.32,8621.888471700739,29.4555,29.4672,29.4496,29.4672,8621.8885
2014-10-28 10:30:00,50.31,50.32,50.28,50.32,15157.836184119038,29.4613,29.4672,29.4438,29.4672,15157.8362
2014-10-28 10:35:00,50.32,50.32,50.27,50.3,20164.09400639689,29.4672,29.4672,29.4379,29.4555,20164.094
2014-10-28 10:40:00,50.31,50.34,50.29,50.34,9317.202058128216,29.4613,29.4789,29.4496,29.4789,9317.2021
2014-10-28 10:45:00,50.34,50.34,50.28,50.29,13628.146293978583,29.4789,29.4789,29.4438,29.4496,13628.1463
2014-10-28 10:50:00,50.29,50.31,50.26,50.26,8760.951188986233,29.4496,29.4613,29.4321,29.4321,8760.9512
2014-10-28 10:55:00,50.27,50.32,50.27,50.29,27256.29258795717,29.4379,29.4672,29.4379,29.4496,27256.2926
2014-10-28 11:00:00,50.29,50.34,50.29,50.32,17243.776943401477,29.4496,29.4789,29.4496,29.4672,17243.7769
2014-10-28 11:05:00,50.33,50.34,50.32,50.32,13489.08357669309,29.4731,29.4789,29.4672,29.4672,13489.0836
2014-10-28 11:10:00,50.32,50.34,50.32,50.34,23779.724655819777,29.4672,29.4789,29.4672,29.4789,23779.7247
2014-10-28 11:15:00,50.34,50.39,50.34,50.38,30315.67236823808,29.4789,29.5082,29.4789,29.5023,30315.6724
2014-10-28 11:20:00,50.39,50.39,50.36,50.36,21415.658461966348,29.5082,29.5082,29.4906,29.4906,21415.6585
2014-10-28 11:25:00,50.37,50.41,50.36,50.38,56320.40050062579,29.4965,29.5199,29.4906,29.5023,56320.4005
2014-10-28 11:30:00,50.38,50.4,50.37,50.39,16409.4006396885,29.5023,29.5141,29.4965,29.5082,16409.4006
2014-10-28 11:35:00,50.39,50.44,50.38,50.43,27395.355305242665,29.5082,29.5375,29.5023,29.5316,27395.3553
2014-10-28 11:40:00,50.44,50.44,50.39,50.39,16131.275205117508,29.5375,29.5375,29.5082,29.5082,16131.2752
2014-10-28 11:45:00,50.39,50.41,50.35,50.35,17521.902377972467,29.5082,29.5199,29.4848,29.4848,17521.9024
2014-10-28 11:50:00,50.34,50.36,50.29,50.31,17243.776943401477,29.4789,29.4906,29.4496,29.4613,17243.7769
2014-10-28 11:55:00,50.3,50.34,50.3,50.3,7509.386733416772,29.4555,29.4789,29.4555,29.4555,7509.3867
2014-10-28 12:00:00,50.32,50.32,50.29,50.3,11542.20553469615,29.4672,29.4672,29.4496,29.4555,11542.2055
2014-10-28 12:05:00,50.3,50.3,50.29,50.29,8065.637602558754,29.4555,29.4555,29.4496,29.4496,8065.6376
2014-10-28 12:10:00,50.3,50.33,50.3,50.3,9317.202058128216,29.4555,29.4731,29.4555,29.4555,9317.2021
2014-10-28 12:15:00,50.29,50.31,50.28,50.3,9178.13934084272,29.4496,29.4613,29.4438,29.4555,9178.1393
2014-10-28 12:20:00,50.3,50.32,50.27,50.29,9873.4529272702,29.4555,29.4672,29.4379,29.4496,9873.4529
2014-10-28 12:25:00,50.29,50.31,50.28,50.31,9178.13934084272,29.4496,29.4613,29.4438,29.4613,9178.1393
2014-10-28 12:30:00,50.3,50.32,50.27,50.28,9456.264775413712,29.4555,29.4672,29.4379,29.4438,9456.2648
2014-10-28 12:35:00,50.27,50.29,50.24,50.25,13489.08357669309,29.4379,29.4496,29.4204,29.4262,13489.0836
2014-10-28 12:40:00,50.26,50.26,50.23,50.24,8900.01390627173,29.4321,29.4321,29.4145,29.4204,8900.0139
2014-10-28 12:45:00,50.24,50.24,50.19,50.21,7509.386733416772,29.4204,29.4204,29.3911,29.4028,7509.3867
2014-10-28 12:50:00,50.22,50.27,50.22,50.26,3337.5052148518985,29.4086,29.4379,29.4086,29.4321,3337.5052
2014-10-28 12:55:00,50.27,50.29,50.26,50.26,7509.386733416772,29.4379,29.4496,29.4321,29.4321,7509.3867
2014-10-28 13:00:00,50.27,50.28,50.27,50.27,10985.954665554164,29.4379,29.4438,29.4379,29.4379,10985.9547
2014-10-28 13:05:00,50.28,50.29,50.27,50.28,7648.449450702267,29.4438,29.4496,29.4379,29.4438,7648.4495
2014-10-28 13:10:00,50.28,50.31,50.27,50.3,11959.393686552636,29.4438,29.4613,29.4379,29.4555,11959.3937
2014-10-28 13:15:00,50.3,50.32,50.29,50.32,11681.268251981644,29.4555,29.4672,29.4496,29.4672,11681.2683
2014-10-28 13:20:00,50.32,50.32,50.3,50.31,13071.895424836604,29.4672,29.4672,29.4555,29.4613,13071.8954
2014-10-28 13:25:00,50.31,50.33,50.3,50.3,10012.515644555697,29.4613,29.4731,29.4555,29.4555,10012.5156
2014-10-28 13:30:00,50.32,50.32,50.27,50.28,13350.020859407594,29.4672,29.4672,29.4379,29.4438,13350.0209
2014-10-28 13:35:00,50.28,50.3,50.28,50.3,11820.33096926714,29.4438,29.4555,29.4438,29.4555,11820.331
2014-10-28 13:40:00,50.3,50.36,50.3,50.35,9456.264775413712,29.4555,29.4906,29.4555,29.4848,9456.2648
2014-10-28 13:45:00,50.35,50.35,50.32,50.34,25865.66541510221,29.4848,29.4848,29.4672,29.4789,25865.6654
2014-10-28 13:50:00,50.34,50.36,50.32,50.33,17243.776943401477,29.4789,29.4906,29.4672,29.4731,17243.7769
2014-10-28 13:55:00,50.33,50.34,50.31,50.32,29898.484216381592,29.4731,29.4789,29.4613,29.4672,29898.4842
2014-10-28 14:00:00,50.32,50.34,50.29,50.33,43387.56779307468,29.4672,29.4789,29.4496,29.4731,43387.5678
2014-10-28 14:05:00,50.32,50.34,50.32,50.32,8760.951188986233,29.4672,29.4789,29.4672,29.4672,8760.9512
2014-10-28 14:10:00,50.32,50.33,50.31,50.32,18078.15324711445,29.4672,29.4731,29.4613,29.4672,18078.1532
2014-10-28 14:15:00,50.32,50.34,50.29,50.29,18912.529550827425,29.4672,29.4789,29.4496,29.4496,18912.5296
2014-10-28 14:20:00,50.3,50.34,50.3,50.34,17660.96509525796,29.4555,29.4789,29.4555,29.4789,17660.9651
2014-10-28 14:25:00,50.34,50.36,50.33,50.34,26421.916284244195,29.4789,29.4906,29.4731,29.4789,26421.9163
2014-10-28 14:30:00,50.34,50.36,50.34,50.34,41996.94062021972,29.4789,29.4906,29.4789,29.4789,41996.9406
2014-10-28 14:35:00,50.34,50.34,50.33,50.34,16548.463356973996,29.4789,29.4789,29.4731,29.4789,16548.4634
2014-10-28 14:40:00,50.34,50.35,50.33,50.34,17104.71422611598,29.4789,29.4848,29.4731,29.4789,17104.7142
2014-10-28 14:45:00,50.33,50.34,50.31,50.32,20581.28215825337,29.4731,29.4789,29.4613,29.4672,20581.2822
2014-10-28 14:50:00,50.32,50.33,50.31,50.33,26421.916284244195,29.4672,29.4731,29.4613,29.4731,26421.9163
2014-10-28 14:55:00,50.32,50.34,50.32,50.32,19051.59226811292,29.4672,29.4789,29.4672,29.4672,19051.5923
2014-10-28 15:00:00,50.32,50.42,50.32,50.42,43665.69322764567,29.4672,29.5258,29.4672,29.5258,43665.6932
2014-10-28 15:05:00,50.42,50.45,50.42,50.43,34765.679321373944,29.5258,29.5433,29.5258,29.5316,34765.6793
2014-10-28 15:10:00,50.44,50.44,50.42,50.44,25309.41454596023,29.5375,29.5375,29.5258,29.5375,25309.4145
2014-10-28 15:15:00,50.45,50.48,50.43,50.48,32123.48769294952,29.5433,29.5609,29.5316,29.5609,32123.4877
2014-10-28 15:20:00,50.48,50.48,50.45,50.46,32123.48769294952,29.5609,29.5609,29.5433,29.5492,32123.4877
2014-10-28 15:25:00,50.46,50.52,50.45,50.5,44082.88137950216,29.5492,29.5843,29.5433,29.5726,44082.8814
2014-10-28 15:30:00,50.51,50.56,50.5,50.54,34209.42845223196,29.5785,29.6077,29.5726,29.596,34209.4285
2014-10-28 15:35:00,50.54,50.55,50.5,50.5,58267.27854262273,29.596,29.6019,29.5726,29.5726,58267.2785
2014-10-28 15:40:00,50.52,50.52,50.44,50.45,71339.17396745933,29.5843,29.5843,29.5375,29.5433,71339.174
2014-10-28 15:45:00,50.45,50.47,50.39,50.4,67862.60603532194,29.5433,29.555,29.5082,29.5141,67862.606
2014-10-28 15:50:00,50.4,50.44,50.4,50.41,76901.68265887916,29.5141,29.5375,29.5141,29.5199,76901.6827
2014-10-28 15:55:00,50.42,50.47,50.42,50.47,170073.70324016133,29.5258,29.555,29.5258,29.555,170073.7032
2014-10-29 09:30:00,50.57,50.6,50.34,50.52,53678.208872201365,29.6136,29.6312,29.4789,29.5843,53678.2089
2014-10-29 09:35:00,50.48,50.53,50.39,50.52,56320.40050062579,29.5609,29.5902,29.5082,29.5843,56320.4005
2014-10-29 09:40:00,50.5,50.51,50.47,50.48,22806.285634821303,29.5726,29.5785,29.555,29.5609,22806.2856
2014-10-29 09:45:00,50.49,50.52,50.42,50.5,43526.63051036018,29.5668,29.5843,29.5258,29.5726,43526.6305
2014-10-29 09:50:00,50.52,50.57,50.52,50.57,10429.703796412185,29.5843,29.6136,29.5843,29.6136,10429.7038
2014-10-29 09:55:00,50.57,50.6,50.53,50.55,30454.73508552357,29.6136,29.6312,29.5902,29.6019,30454.7351
2014-10-29 10:00:00,50.55,50.56,50.5,50.51,45751.63398692811,29.6019,29.6077,29.5726,29.5785,45751.634
2014-10-29 10:05:00,50.5,50.55,50.46,50.52,24475.03824224725,29.5726,29.6019,29.5492,29.5843,24475.0382
2014-10-29 10:10:00,50.51,50.52,50.44,50.49,16270.337922403003,29.5785,29.5843,29.5375,29.5668,16270.3379
2014-10-29 10:15:00,50.47,50.51,50.45,50.47,28507.85704352664,29.555,29.5785,29.5433,29.555,28507.857
2014-10-29 10:20:00,50.46,50.49,50.42,50.48,34209.42845223196,29.5492,29.5668,29.5258,29.5609,34209.4285
2014-10-29 10:25:00,50.47,50.52,50.44,50.48,46725.07300792658,29.555,29.5843,29.5375,29.5609,46725.073
2014-10-29 10:30:00,50.51,50.56,50.47,50.51,41301.62703379225,29.5785,29.6077,29.555,29.5785,41301.627
2014-10-29 10:35:00,50.51,50.56,50.5,50.55,31010.98595466556,29.5785,29.6077,29.5726,29.6019,31010.986
2014-10-29 10:40:00,50.53,50.56,50.5,50.56,23501.599221248784,29.5902,29.6077,29.5726,29.6077,23501.5992
2014-10-29 10:45:00,50.57,50.57,50.47,50.5,25587.539980531223,29.6136,29.6136,29.555,29.5726,25587.54
2014-10-29 10:50:00,50.51,50.51,50.47,50.48,18773.46683354193,29.5785,29.5785,29.555,29.5609,18773.4668
2014-10-29 10:55:00,50.48,50.52,50.46,50.5,20581.28215825337,29.5609,29.5843,29.5492,29.5726,20581.2822
2014-10-29 11:00:00,50.51,50.52,50.44,50.5,25726.60269781672,29.5785,29.5843,29.5375,29.5726,25726.6027
2014-10-29 11:05:00,50.5,50.51,50.45,50.49,25031.28911138924,29.5726,29.5785,29.5433,29.5668,25031.2891
2014-10-29 11:10:00,50.5,50.5,50.45,50.48,20442.21944096788,29.5726,29.5726,29.5433,29.5609,20442.2194
2014-10-29 11:15:00,50.47,50.5,50.44,50.46,29481.296064525104,29.555,29.5726,29.5375,29.5492,29481.2961
2014-10-29 11:20:00,50.46,50.5,50.46,50.48,10012.515644555697,29.5492,29.5726,29.5492,29.5609,10012.5156
2014-10-29 11:25:00,50.49,50.55,50.48,50.55,16270.337922403003,29.5668,29.6019,29.5609,29.6019,16270.3379
2014-10-29 11:30:00,50.55,50.57,50.53,50.54,23918.78737310527,29.6019,29.6136,29.5902,29.596,23918.7874
2014-10-29 11:35:00,50.55,50.55,50.47,50.47,12793.769990265611,29.6019,29.6019,29.555,29.555,12793.77
2014-10-29 11:40:00,50.47,50.52,50.46,50.47,14184.397163120568,29.555,29.5843,29.5492,29.555,14184.3972
2014-10-29 11:45:00,50.47,50.51,50.44,50.48,12376.581838409124,29.555,29.5785,29.5375,29.5609,12376.5818
2014-10-29 11:50:00,50.46,50.5,50.46,50.47,7787.512167987763,29.5492,29.5726,29.5492,29.555,7787.5122
2014-10-29 11:55:00,50.5,50.5,50.42,50.45,11959.393686552636,29.5726,29.5726,29.5258,29.5433,11959.3937
2014-10-29 12:00:00,50.45,50.46,50.38,50.38,11264.080100125157,29.5433,29.5492,29.5023,29.5023,11264.0801
2014-10-29 12:05:00,50.39,50.46,50.37,50.44,11820.33096926714,29.5082,29.5492,29.4965,29.5375,11820.331
2014-10-29 12:10:00,50.44,50.44,50.4,50.42,8482.825754415242,29.5375,29.5375,29.5141,29.5258,8482.8258
2014-10-29 12:15:00,50.41,50.42,50.34,50.39,28507.85704352664,29.5199,29.5258,29.4789,29.5082,28507.857
2014-10-29 12:20:00,50.39,50.39,50.36,50.36,7648.449450702267,29.5082,29.5082,29.4906,29.4906,7648.4495
2014-10-29 12:25:00,50.35,50.36,50.32,50.32,20164.09400639689,29.4848,29.4906,29.4672,29.4672,20164.094
2014-10-29 12:30:00,50.32,50.34,50.32,50.33,4589.069670421361,29.4672,29.4789,29.4672,29.4731,4589.0697
2014-10-29 12:35:00,50.33,50.34,50.32,50.33,5840.634125990822,29.4731,29.4789,29.4672,29.4731,5840.6341
2014-10-29 12:40:00,50.34,50.34,50.33,50.34,6257.82227784731,29.4789,29.4789,29.4731,29.4789,6257.8223
2014-10-29 12:45:00,50.34,50.35,50.33,50.34,12932.832707551106,29.4789,29.4848,29.4731,29.4789,12932.8327
2014-10-29 12:50:00,50.34,50.35,50.33,50.33,17382.839660686972,29.4789,29.4848,29.4731,29.4731,17382.8397
2014-10-29 12:55:00,50.33,50.37,50.33,50.35,19885.96857182589,29.4731,29.4965,29.4731,29.4848,19885.9686
2014-10-29 13:00:00,50.35,50.41,50.35,50.39,6953.135864274788,29.4848,29.5199,29.4848,29.5082,6953.1359
2014-10-29 13:05:00,50.39,50.39,50.37,50.37,19468.780419969407,29.5082,29.5082,29.4965,29.4965,19468.7804
2014-10-29 13:10:00,50.38,50.42,50.37,50.4,23084.4110693923,29.5023,29.5258,29.4965,29.5141,23084.4111
2014-10-29 13:15:00,50.41,50.41,50.37,50.37,17382.839660686972,29.5199,29.5199,29.4965,29.4965,17382.8397
2014-10-29 13:20:00,50.37,50.39,50.36,50.37,13350.020859407594,29.4965,29.5082,29.4906,29.4965,13350.0209
2014-10-29 13:25:00,50.37,50.38,50.36,50.38,13350.020859407594,29.4965,29.5023,29.4906,29.5023,13350.0209
2014-10-29 13:30:00,50.37,50.37,50.34,50.36,20164.09400639689,29.4965,29.4965,29.4789,29.4906,20164.094
2014-10-29 13:35:00,50.35,50.36,50.34,50.34,9873.4529272702,29.4848,29.4906,29.4789,29.4789,9873.4529
2014-10-29 13:40:00,50.35,50.38,50.33,50.34,17800.02781254346,29.4848,29.5023,29.4731,29.4789,17800.0278
2014-10-29 13:45:00,50.34,50.37,50.32,50.34,12515.64455569462,29.4789,29.4965,29.4672,29.4789,12515.6446
2014-10-29 13:50:00,50.34,50.35,50.32,50.32,16965.651508830484,29.4789,29.4848,29.4672,29.4672,16965.6515
2014-10-29 13:55:00,50.32,50.36,50.32,50.36,9456.264775413712,29.4672,29.4906,29.4672,29.4906,9456.2648
2014-10-29 14:00:00,50.35,50.35,50.2,50.24,45056.32040050063,29.4848,29.4848,29.3969,29.4204,45056.3204
2014-10-29 14:05:00,50.24,50.27,50.16,50.21,35321.93019051592,29.4204,29.4379,29.3735,29.4028,35321.9302
2014-10-29 14:10:00,50.21,50.25,50.17,50.17,28507.85704352664,29.4028,29.4262,29.3794,29.3794,28507.857
2014-10-29 14:15:00,50.16,50.19,50.06,50.13,60492.28201919066,29.3735,29.3911,29.3149,29.3559,60492.282
2014-10-29 14:20:00,50.14,50.2,50.14,50.15,91781.3934084272,29.3618,29.3969,29.3618,29.3677,91781.3934
2014-10-29 14:25:00,50.14,50.21,50.12,50.15,79961.06243916007,29.3618,29.4028,29.3501,29.3677,79961.0624
2014-10-29 14:30:00,50.14,50.17,50.1,50.11,47837.57474621054,29.3618,29.3794,29.3384,29.3442,47837.5747
2014-10-29 14:35:00,50.11,50.14,50.06,50.06,48115.70018078154,29.3442,29.3618,29.3149,29.3149,48115.7002
2014-10-29 14:40:00,50.06,50.09,50.01,50.03,22667.22291753581,29.3149,29.3325,29.2857,29.2974,22667.2229
2014-10-29 14:45:00,50.05,50.06,49.93,49.97,34209.42845223196,29.3091,29.3149,29.2388,29.2622,34209.4285
2014-10-29 14:50:00,49.96,49.98,49.93,49.96,27395.355305242665,29.2564,29.2681,29.2388,29.2564,27395.3553
2014-10-29 14:55:00,49.96,50.02,49.92,49.98,40328.18801279378,29.2564,29.2915,29.233,29.2681,40328.188
2014-10-29 15:00:00,49.98,50.02,49.93,49.93,48671.95104992352,29.2681,29.2915,29.2388,29.2388,48671.951
2014-10-29 15:05:00,49.93,49.95,49.84,49.86,54095.39702405786,29.2388,29.2505,29.1861,29.1978,54095.397
2014-10-29 15:10:00,49.88,49.9,49.86,49.88,37685.99638436936,29.2095,29.2213,29.1978,29.2095,37685.9964
2014-10-29 15:15:00,49.88,49.94,49.86,49.93,59796.968432763184,29.2095,29.2447,29.1978,29.2388,59796.9684
2014-10-29 15:20:00,49.93,49.95,49.91,49.93,52565.7071339174,29.2388,29.2505,29.2271,29.2388,52565.7071
2014-10-29 15:25:00,49.93,49.96,49.92,49.96,41857.87790293423,29.2388,29.2564,29.233,29.2564,41857.8779
2014-10-29 15:30:00,49.96,50.1,49.96,50.05,110972.04839382562,29.2564,29.3384,29.2564,29.3091,110972.0484
2014-10-29 15:35:00,50.04,50.06,49.99,50.04,82047.0031984425,29.3032,29.3149,29.274,29.3032,82047.0032
2014-10-29 15:40:00,50.04,50.09,50.01,50.03,115839.24349881796,29.3032,29.3325,29.2857,29.2974,115839.2435
2014-10-29 15:45:00,50.02,50.1,50.0,50.09,117647.05882352944,29.2915,29.3384,29.2798,29.3325,117647.0588
2014-10-29 15:50:00,50.09,50.12,50.07,50.1,98595.4665554165,29.3325,29.3501,29.3208,29.3384,98595.4666
2014-10-29 15:55:00,50.1,50.1,50.02,50.05,240300.3754693367,29.3384,29.3384,29.2915,29.3091,240300.3755
2014-10-30 09:30:00,50.0,50.09,49.91,50.08,69670.42136003338,29.2798,29.3325,29.2271,29.3267,69670.4214
2014-10-30 09:35:00,50.1,50.2,50.06,50.14,63968.849951328055,29.3384,29.3969,29.3149,29.3618,63968.85
2014-10-30 09:40:00,50.12,50.21,50.09,50.19,25587.539980531223,29.3501,29.4028,29.3325,29.3911,25587.54
2014-10-30 09:45:00,50.17,50.18,50.11,50.12,29203.17062995411,29.3794,29.3852,29.3442,29.3501,29203.1706
2014-10-30 09:50:00,50.12,50.19,50.1,50.13,42275.06605479072,29.3501,29.3911,29.3384,29.3559,42275.0661
2014-10-30 09:55:00,50.14,50.14,50.08,50.1,33792.24030037547,29.3618,29.3618,29.3267,29.3384,33792.2403
2014-10-30 10:00:00,50.09,50.09,50.0,50.06,30871.923237380062,29.3325,29.3325,29.2798,29.3149,30871.9232
2014-10-30 10:05:00,50.06,50.09,50.02,50.04,42553.19148936171,29.3149,29.3325,29.2915,29.3032,42553.1915
2014-10-30 10:10:00,50.03,50.09,49.96,50.07,52843.83256848839,29.2974,29.3325,29.2564,29.3208,52843.8326
2014-10-30 10:15:00,50.08,50.11,50.02,50.09,41162.564316506745,29.3267,29.3442,29.2915,29.3325,41162.5643
2014-10-30 10:20:00,50.08,50.16,50.08,50.11,84967.32026143791,29.3267,29.3735,29.3267,29.3442,84967.3203
2014-10-30 10:25:00,50.12,50.13,50.07,50.09,27395.355305242665,29.3501,29.3559,29.3208,29.3325,27395.3553
2014-10-30 10:30:00,50.09,50.12,50.06,50.09,22945.3483521068,29.3325,29.3501,29.3149,29.3325,22945.3484
2014-10-30 10:35:00,50.09,50.09,50.02,50.03,24475.03824224725,29.3325,29.3325,29.2915,29.2974,24475.0382
2014-10-30 10:40:00,50.02,50.08,50.02,50.07,20025.03128911139,29.2915,29.3267,29.2915,29.3208,20025.0313
2014-10-30 10:45:00,50.07,50.1,49.99,50.01,28925.04519538312,29.3208,29.3384,29.274,29.2857,28925.0452
2014-10-30 10:50:00,50.01,50.11,50.0,50.09,89556.38993185927,29.2857,29.3442,29.2798,29.3325,89556.3899
2014-10-30 10:55:00,50.1,50.15,50.1,50.14,67723.54331803643,29.3384,29.3677,29.3384,29.3618,67723.5433
2014-10-30 11:00:00,50.12,50.14,50.1,50.11,46586.01029064108,29.3501,29.3618,29.3384,29.3442,46586.0103
2014-10-30 11:05:00,50.11,50.11,50.1,50.11,22250.034765679324,29.3442,29.3442,29.3384,29.3442,22250.0348
2014-10-30 11:10:00,50.11,50.14,50.11,50.12,29481.296064525104,29.3442,29.3618,29.3442,29.3501,29481.2961
2014-10-30 11:15:00,50.12,50.14,50.11,50.14,21971.90933110833,29.3501,29.3618,29.3442,29.3618,21971.9093
2014-10-30 11:20:00,50.14,50.16,50.12,50.16,38103.18453622584,29.3618,29.3735,29.3501,29.3735,38103.1845
2014-10-30 11:25:00,50.16,50.19,50.16,50.19,30454.73508552357,29.3735,29.3911,29.3735,29.3911,30454.7351
2014-10-30 11:30:00,50.19,50.23,50.18,50.22,33235.98943123349,29.3911,29.4145,29.3852,29.4086,33235.9894
2014-10-30 11:35:00,50.22,50.24,50.21,50.21,39910.999860937285,29.4086,29.4204,29.4028,29.4028,39910.9999
2014-10-30 11:40:00,50.22,50.23,50.21,50.23,24753.163676818247,29.4086,29.4145,29.4028,29.4145,24753.1637
2014-10-30 11:45:00,50.22,50.26,50.22,50.23,20720.34487553887,29.4086,29.4321,29.4086,29.4145,20720.3449
2014-10-30 11:50:00,50.22,50.24,50.21,50.22,15853.149770546515,29.4086,29.4204,29.4028,29.4086,15853.1498
2014-10-30 11:55:00,50.22,50.23,50.21,50.21,45056.32040050063,29.4086,29.4145,29.4028,29.4028,45056.3204
2014-10-30 12:00:00,50.21,50.22,50.19,50.21,34209.42845223196,29.4028,29.4086,29.3911,29.4028,34209.4285
2014-10-30 12:05:00,50.21,50.22,50.19,50.2,29759.421499096094,29.4028,29.4086,29.3911,29.3969,29759.4215
2014-10-30 12:10:00,50.19,50.22,50.19,50.19,55207.89876234182,29.3911,29.4086,29.3911,29.3911,55207.8988
2014-10-30 12:15:00,50.2,50.2,50.18,50.19,21832.84661382284,29.3969,29.3969,29.3852,29.3911,21832.8466
2014-10-30 12:20:00,50.19,50.19,50.18,50.19,15435.961618690031,29.3911,29.3911,29.3852,29.3911,15435.9616
2014-10-30 12:25:00,50.2,50.21,50.19,50.19,40467.25073007927,29.3969,29.4028,29.3911,29.3911,40467.2507
2014-10-30 12:30:00,50.19,50.22,50.18,50.21,27256.29258795717,29.3911,29.4086,29.3852,29.4028,27256.2926
2014-10-30 12:35:00,50.22,50.24,50.22,50.24,19051.59226811292,29.4086,29.4204,29.4086,29.4204,19051.5923
2014-10-30 12:40:00,50.25,50.25,50.21,50.23,18356.27868168544,29.4262,29.4262,29.4028,29.4145,18356.2787
2014-10-30 12:45:00,50.23,50.27,50.21,50.27,17939.090529828954,29.4145,29.4379,29.4028,29.4379,17939.0905
2014-10-30 12:50:00,50.26,50.27,50.24,50.26,12793.769990265611,29.4321,29.4379,29.4204,29.4321,12793.77
2014-10-30 12:55:00,50.25,50.27,50.25,50.26,23084.4110693923,29.4262,29.4379,29.4262,29.4321,23084.4111
2014-10-30 13:00:00,50.26,50.29,50.26,50.28,12654.707272980117,29.4321,29.4496,29.4321,29.4438,12654.7073
2014-10-30 13:05:00,50.28,50.28,50.25,50.27,10846.89194826867,29.4438,29.4438,29.4262,29.4379,10846.8919
2014-10-30 13:10:00,50.27,50.28,50.26,50.27,12098.456403838132,29.4379,29.4438,29.4321,29.4379,12098.4564
2014-10-30 13:15:00,50.27,50.34,50.26,50.28,27673.48073981365,29.4379,29.4789,29.4321,29.4438,27673.4807
2014-10-30 13:20:00,50.29,50.37,50.29,50.34,11125.017382839662,29.4496,29.4965,29.4496,29.4789,11125.0174
2014-10-30 13:25:00,50.34,50.34,50.28,50.29,11959.393686552636,29.4789,29.4789,29.4438,29.4496,11959.3937
2014-10-30 13:30:00,50.29,50.31,50.28,50.31,6675.010429703797,29.4496,29.4613,29.4438,29.4613,6675.0104
2014-10-30 13:35:00,50.28,50.37,50.28,50.37,2085.9407592824364,29.4438,29.4965,29.4438,29.4965,2085.9408
2014-10-30 13:40:00,50.37,50.37,50.36,50.37,16131.275205117508,29.4965,29.4965,29.4906,29.4965,16131.2752
2014-10-30 13:45:00,50.37,50.4,50.32,50.4,29759.421499096094,29.4965,29.5141,29.4672,29.5141,29759.4215
2014-10-30 13:50:00,50.4,50.41,50.39,50.41,16131.275205117508,29.5141,29.5199,29.5082,29.5199,16131.2752
2014-10-30 13:55:00,50.41,50.45,50.4,50.43,23223.4737866778,29.5199,29.5433,29.5141,29.5316,23223.4738
2014-10-30 14:00:00,50.42,50.47,50.42,50.46,12515.64455569462,29.5258,29.555,29.5258,29.5492,12515.6446
2014-10-30 14:05:00,50.45,50.47,50.43,50.47,9039.076623557225,29.5433,29.555,29.5316,29.555,9039.0766
2014-10-30 14:10:00,50.47,50.48,50.44,50.46,10707.829230983174,29.555,29.5609,29.5375,29.5492,10707.8292
2014-10-30 14:15:00,50.45,50.45,50.37,50.38,20025.03128911139,29.5433,29.5433,29.4965,29.5023,20025.0313
2014-10-30 14:20:00,50.37,50.39,50.34,50.39,14045.334445835071,29.4965,29.5082,29.4789,29.5082,14045.3344
2014-10-30 14:25:00,50.4,50.41,50.38,50.39,5562.508691419831,29.5141,29.5199,29.5023,29.5082,5562.5087
2014-10-30 14:30:00,50.39,50.4,50.37,50.4,7787.512167987763,29.5082,29.5141,29.4965,29.5141,7787.5122
2014-10-30 14:35:00,50.4,50.41,50.37,50.37,13350.020859407594,29.5141,29.5199,29.4965,29.4965,13350.0209
2014-10-30 14:40:00,50.37,50.39,50.37,50.38,8621.888471700739,29.4965,29.5082,29.4965,29.5023,8621.8885
2014-10-30 14:45:00,50.38,50.39,50.32,50.32,42831.316923932696,29.5023,29.5082,29.4672,29.4672,42831.3169
2014-10-30 14:50:00,50.32,50.32,50.24,50.25,8204.70031984425,29.4672,29.4672,29.4204,29.4262,8204.7003
2014-10-30 14:55:00,50.23,50.24,50.19,50.23,8065.637602558754,29.4145,29.4204,29.3911,29.4145,8065.6376
2014-10-30 15:00:00,50.24,50.27,50.24,50.26,11264.080100125157,29.4204,29.4379,29.4204,29.4321,11264.0801
2014-10-30 15:05:00,50.24,50.3,50.24,50.29,17939.090529828954,29.4204,29.4555,29.4204,29.4496,17939.0905
2014-10-30 15:10:00,50.29,50.34,50.29,50.34,15018.773466833543,29.4496,29.4789,29.4496,29.4789,15018.7735
2014-10-30 15:15:00,50.33,50.34,50.29,50.34,15575.024335975526,29.4731,29.4789,29.4496,29.4789,15575.0243
2014-10-30 15:20:00,50.34,50.34,50.29,50.29,9873.4529272702,29.4789,29.4789,29.4496,29.4496,9873.4529
2014-10-30 15:25:00,50.29,50.29,50.22,50.24,41857.87790293423,29.4496,29.4496,29.4086,29.4204,41857.8779
2014-10-30 15:30:00,50.24,50.3,50.24,50.3,37268.80823251286,29.4204,29.4555,29.4204,29.4555,37268.8082
2014-10-30 15:35:00,50.3,50.33,50.28,50.29,35460.992907801425,29.4555,29.4731,29.4438,29.4496,35460.9929
2014-10-30 15:40:00,50.3,50.32,50.27,50.28,62995.41093032959,29.4555,29.4672,29.4379,29.4438,62995.4109
2014-10-30 15:45:00,50.29,50.36,50.29,50.3,46725.07300792658,29.4496,29.4906,29.4496,29.4555,46725.073
2014-10-30 15:50:00,50.3,50.34,50.29,50.34,77457.93352802114,29.4555,29.4789,29.4496,29.4789,77457.9335
2014-10-30 15:55:00,50.34,50.35,50.3,50.33,163259.63009317205,29.4789,29.4848,29.4555,29.4731,163259.6301
2014-10-31 09:30:00,50.74,50.85,50.57,50.64,126408.01001251566,29.7132,29.7776,29.6136,29.6546,126408.01
2014-10-31 09:35:00,50.62,50.8,50.57,50.79,66750.10429703796,29.6429,29.7483,29.6136,29.7424,66750.1043
2014-10-31 09:40:00,50.79,50.93,50.75,50.91,70921.98581560285,29.7424,29.8244,29.719,29.8127,70921.9858
2014-10-31 09:45:00,50.89,50.89,50.81,50.83,28646.91976081213,29.801,29.801,29.7541,29.7659,28646.9198
2014-10-31 09:50:00,50.84,50.86,50.76,50.86,23918.78737310527,29.7717,29.7834,29.7249,29.7834,23918.7874
2014-10-31 09:55:00,50.87,50.93,50.86,50.93,20720.34487553887,29.7893,29.8244,29.7834,29.8244,20720.3449
2014-10-31 10:00:00,50.92,50.96,50.88,50.93,34765.679321373944,29.8186,29.842,29.7951,29.8244,34765.6793
2014-10-31 10:05:00,50.93,51.39,50.9,51.11,489500.7648449451,29.8244,30.0938,29.8069,29.9298,489500.7648
2014-10-31 10:10:00,51.11,51.45,50.96,51.34,543735.2245862884,29.9298,30.1289,29.842,30.0645,543735.2246
2014-10-31 10:15:00,51.34,51.69,51.34,51.63,473647.6150743986,30.0645,30.2695,30.0645,30.2343,473647.6151
2014-10-31 10:20:00,51.64,51.88,51.56,51.7,436100.6814073147,30.2402,30.3807,30.1933,30.2753,436100.6814
2014-10-31 10:25:00,51.66,51.67,51.48,51.67,152968.98901404534,30.2519,30.2578,30.1465,30.2578,152968.989
2014-10-31 10:30:00,51.67,51.7,51.58,51.67,86079.82199972188,30.2578,30.2753,30.2051,30.2578,86079.822
2014-10-31 10:35:00,51.67,51.77,51.64,51.67,176748.71366986513,30.2578,30.3163,30.2402,30.2578,176748.7137
2014-10-31 10:40:00,51.67,51.67,51.48,51.49,123209.56751494925,30.2578,30.2578,30.1465,30.1524,123209.5675
2014-10-31 10:45:00,51.49,51.6,51.47,51.54,61604.78375747462,30.1524,30.2168,30.1406,30.1816,61604.7838
2014-10-31 10:50:00,51.54,51.56,51.45,51.45,167848.69976359338,30.1816,30.1933,30.1289,30.1289,167848.6998
2014-10-31 10:55:00,51.45,51.46,51.34,51.34,76484.49450702267,30.1289,30.1348,30.0645,30.0645,76484.4945
2014-10-31 11:00:00,51.37,51.51,51.28,51.51,77318.87081073565,30.0821,30.1641,30.0294,30.1641,77318.8708
2014-10-31 11:05:00,51.51,51.67,51.5,51.66,68279.79418717843,30.1641,30.2578,30.1582,30.2519,68279.7942
2014-10-31 11:10:00,51.66,51.69,51.65,51.66,47976.63746349604,30.2519,30.2695,30.246,30.2519,47976.6375
2014-10-31 11:15:00,51.67,51.69,51.64,51.65,44500.06953135865,30.2578,30.2695,30.2402,30.246,44500.0695
2014-10-31 11:20:00,51.65,51.68,51.62,51.62,42831.316923932696,30.246,30.2636,30.2285,30.2285,42831.3169
2014-10-31 11:25:00,51.62,51.64,51.61,51.62,28090.668891670142,30.2285,30.2402,30.2226,30.2285,28090.6689
2014-10-31 11:30:00,51.62,51.62,51.55,51.59,31984.424975664027,30.2285,30.2285,30.1875,30.2109,31984.425
2014-10-31 11:35:00,51.58,51.6,51.58,51.58,26143.790849673205,30.2051,30.2168,30.2051,30.2051,26143.7908
2014-10-31 11:40:00,51.58,51.62,51.57,51.59,37546.93366708386,30.2051,30.2285,30.1992,30.2109,37546.9337
2014-10-31 11:45:00,51.6,51.62,51.58,51.6,34209.42845223196,30.2168,30.2285,30.2051,30.2168,34209.4285
2014-10-31 11:50:00,51.6,51.6,51.44,51.46,60631.34473647615,30.2168,30.2168,30.1231,30.1348,60631.3447
2014-10-31 11:55:00,51.45,51.49,51.42,51.49,56598.525935196776,30.1289,30.1524,30.1114,30.1524,56598.5259
2014-10-31 12:00:00,51.49,51.49,51.46,51.49,35182.86747323043,30.1524,30.1524,30.1348,30.1524,35182.8675
2014-10-31 12:05:00,51.48,51.5,51.46,51.48,85940.75928243638,30.1465,30.1582,30.1348,30.1465,85940.7593
2014-10-31 12:10:00,51.48,51.55,51.47,51.55,29064.107912668616,30.1465,30.1875,30.1406,30.1875,29064.1079
2014-10-31 12:15:00,51.55,51.58,51.52,51.52,58406.34125990822,30.1875,30.2051,30.1699,30.1699,58406.3413
2014-10-31 12:20:00,51.53,51.55,51.48,51.51,43665.69322764567,30.1758,30.1875,30.1465,30.1641,43665.6932
2014-10-31 12:25:00,51.51,51.57,51.5,51.55,44778.19496592964,30.1641,30.1992,30.1582,30.1875,44778.195
2014-10-31 12:30:00,51.55,51.65,51.55,51.62,64107.91266861355,30.1875,30.246,30.1875,30.2285,64107.9127
2014-10-31 12:35:00,51.62,51.62,51.55,51.55,27812.54345709916,30.2285,30.2285,30.1875,30.1875,27812.5435
2014-10-31 12:40:00,51.54,51.57,51.53,51.57,38520.37268808233,30.1816,30.1992,30.1758,30.1992,38520.3727
2014-10-31 12:45:00,51.57,51.65,51.57,51.65,31010.98595466556,30.1992,30.246,30.1992,30.246,31010.986
2014-10-31 12:50:00,51.65,51.75,51.65,51.73,82047.0031984425,30.246,30.3046,30.246,30.2929,82047.0032
2014-10-31 12:55:00,51.73,51.74,51.71,51.72,35321.93019051592,30.2929,30.2988,30.2812,30.287,35321.9302
2014-10-31 13:00:00,51.71,51.71,51.66,51.66,39076.62355722431,30.2812,30.2812,30.2519,30.2519,39076.6236
2014-10-31 13:05:00,51.66,51.66,51.6,51.6,21971.90933110833,30.2519,30.2519,30.2168,30.2168,21971.9093
2014-10-31 13:10:00,51.6,51.61,51.54,51.55,22110.97204839383,30.2168,30.2226,30.1816,30.1875,22110.972
2014-10-31 13:15:00,51.55,51.55,51.51,51.54,21137.53302739536,30.1875,30.1875,30.1641,30.1816,21137.533
2014-10-31 13:20:00,51.54,51.6,51.54,51.6,20164.09400639689,30.1816,30.2168,30.1816,30.2168,20164.094
2014-10-31 13:25:00,51.6,51.61,51.56,51.56,17800.02781254346,30.2168,30.2226,30.1933,30.1933,17800.0278
2014-10-31 13:30:00,51.56,51.57,51.47,51.47,24335.97552496176,30.1933,30.1992,30.1406,30.1406,24335.9755
2014-10-31 13:35:00,51.47,51.49,51.46,51.49,30732.860520094564,30.1406,30.1524,30.1348,30.1524,30732.8605
2014-10-31 13:40:00,51.49,51.54,51.49,51.52,36851.62008065638,30.1524,30.1816,30.1524,30.1699,36851.6201
2014-10-31 13:45:00,51.52,51.55,51.51,51.52,26143.790849673205,30.1699,30.1875,30.1641,30.1699,26143.7908
2014-10-31 13:50:00,51.52,51.55,51.52,51.55,30176.60965095258,30.1699,30.1875,30.1699,30.1875,30176.6097
2014-10-31 13:55:00,51.55,51.57,51.55,51.57,65637.602558754,30.1875,30.1992,30.1875,30.1992,65637.6026
2014-10-31 14:00:00,51.57,51.61,51.56,51.58,24335.97552496176,30.1992,30.2226,30.1933,30.2051,24335.9755
2014-10-31 14:05:00,51.59,51.62,51.58,51.61,29620.3587818106,30.2109,30.2285,30.2051,30.2226,29620.3588
2014-10-31 14:10:00,51.62,51.67,51.62,51.65,98873.59198998749,30.2285,30.2578,30.2285,30.246,98873.592
2014-10-31 14:15:00,51.66,51.67,51.65,51.65,54095.39702405786,30.2519,30.2578,30.246,30.246,54095.397
2014-10-31 14:20:00,51.65,51.67,51.65,51.65,45890.6967042136,30.246,30.2578,30.246,30.246,45890.6967
2014-10-31 14:25:00,51.65,51.66,51.57,51.57,31428.174106522045,30.246,30.2519,30.1992,30.1992,31428.1741
2014-10-31 14:30:00,51.57,51.65,51.56,51.64,29759.421499096094,30.1992,30.246,30.1933,30.2402,29759.4215
2014-10-31 14:35:00,51.65,51.65,51.62,51.62,42970.37964121819,30.246,30.246,30.2285,30.2285,42970.3796
2014-10-31 14:40:00,51.63,51.65,51.58,51.58,27951.60617438465,30.2343,30.246,30.2051,30.2051,27951.6062
2014-10-31 14:45:00,51.58,51.58,51.54,51.55,38381.30997079684,30.2051,30.2051,30.1816,30.1875,38381.31
2014-10-31 14:50:00,51.56,51.57,51.54,51.57,27812.54345709916,30.1933,30.1992,30.1816,30.1992,27812.5435
2014-10-31 14:55:00,51.57,51.62,51.57,51.62,34765.679321373944,30.1992,30.2285,30.1992,30.2285,34765.6793
2014-10-31 15:00:00,51.62,51.62,51.55,51.55,47976.63746349604,30.2285,30.2285,30.1875,30.1875,47976.6375
2014-10-31 15:05:00,51.55,51.59,51.54,51.58,58406.34125990822,30.1875,30.2109,30.1816,30.2051,58406.3413
2014-10-31 15:10:00,51.59,51.6,51.54,51.54,62856.34821304409,30.2109,30.2168,30.1816,30.1816,62856.3482
2014-10-31 15:15:00,51.54,51.56,51.51,51.51,68001.66875260744,30.1816,30.1933,30.1641,30.1641,68001.6688
2014-10-31 15:20:00,51.51,51.52,51.5,51.51,94006.39688499512,30.1641,30.1699,30.1582,30.1641,94006.3969
2014-10-31 15:25:00,51.51,51.51,51.47,51.48,128633.0134890836,30.1641,30.1641,30.1406,30.1465,128633.0135
2014-10-31 15:30:00,51.48,51.49,51.47,51.48,85245.4456960089,30.1465,30.1524,30.1406,30.1465,85245.4457
2014-10-31 15:35:00,51.47,51.54,51.47,51.54,100542.34459741344,30.1406,30.1816,30.1406,30.1816,100542.3446
2014-10-31 15:40:00,51.53,51.58,51.53,51.58,104714.22611597832,30.1758,30.2051,30.1758,30.2051,104714.2261
2014-10-31 15:45:00,51.58,51.62,51.55,51.56,182450.28507857045,30.2051,30.2285,30.1875,30.1933,182450.2851
2014-10-31 15:50:00,51.55,51.56,51.53,51.56,223334.7239605062,30.1875,30.1933,30.1758,30.1933,223334.724
2014-10-31 15:55:00,51.55,51.65,51.55,51.65,410652.204144069,30.1875,30.246,30.1875,30.246,410652.2041
2014-11-03 09:30:00,51.57,51.66,51.35,51.4,129050.20164094008,30.1992,30.2519,30.0704,30.0996,129050.2016
2014-11-03 09:35:00,51.42,51.43,51.19,51.35,110693.92295925465,30.1114,30.1172,29.9767,30.0704,110693.923
2014-11-03 09:40:00,51.35,51.42,51.22,51.26,76484.49450702267,30.0704,30.1114,29.9942,30.0177,76484.4945
2014-11-03 09:45:00,51.27,51.37,51.24,51.33,63690.724516757065,30.0235,30.0821,30.006,30.0587,63690.7245
2014-11-03 09:50:00,51.33,51.37,51.3,51.37,57989.15310805174,30.0587,30.0821,30.0411,30.0821,57989.1531
2014-11-03 09:55:00,51.37,51.42,51.37,51.41,62995.41093032959,30.0821,30.1114,30.0821,30.1055,62995.4109
2014-11-03 10:00:00,51.42,51.47,51.37,51.39,124600.1946878042,30.1114,30.1406,30.0821,30.0938,124600.1947
2014-11-03 10:05:00,51.37,51.42,51.3,51.34,48671.95104992352,30.0821,30.1114,30.0411,30.0645,48671.951
2014-11-03 10:10:00,51.31,51.42,51.31,51.38,30037.546933667087,30.0469,30.1114,30.0469,30.0879,30037.5469
2014-11-03 10:15:00,51.37,51.39,51.26,51.32,51870.39354748992,30.0821,30.0938,30.0177,30.0528,51870.3935
2014-11-03 10:20:00,51.32,51.35,51.31,51.31,27395.355305242665,30.0528,30.0704,30.0469,30.0469,27395.3553
2014-11-03 10:25:00,51.31,51.42,51.31,51.41,63829.78723404256,30.0469,30.1114,30.0469,30.1055,63829.7872
2014-11-03 10:30:00,51.42,51.44,51.36,51.44,53678.208872201365,30.1114,30.1231,30.0762,30.1231,53678.2089
2014-11-03 10:35:00,51.44,51.5,51.44,51.49,75511.0554860242,30.1231,30.1582,30.1231,30.1524,75511.0555
2014-11-03 10:40:00,51.49,51.49,51.44,51.44,29203.17062995411,30.1524,30.1524,30.1231,30.1231,29203.1706
2014-11-03 10:45:00,51.43,51.43,51.37,51.37,30732.860520094564,30.1172,30.1172,30.0821,30.0821,30732.8605
2014-11-03 10:50:00,51.37,51.42,51.36,51.42,18773.46683354193,30.0821,30.1114,30.0762,30.1114,18773.4668
2014-11-03 10:55:00,51.42,51.42,51.39,51.4,38659.43540536783,30.1114,30.1114,30.0938,30.0996,38659.4354
2014-11-03 11:00:00,51.4,51.47,51.4,51.44,32401.613127520515,30.0996,30.1406,30.0996,30.1231,32401.6131
2014-11-03 11:05:00,51.44,51.49,51.42,51.45,22110.97204839383,30.1231,30.1524,30.1114,30.1289,22110.972
2014-11-03 11:10:00,51.45,51.47,51.43,51.47,45751.63398692811,30.1289,30.1406,30.1172,30.1406,45751.634
2014-11-03 11:15:00,51.47,51.49,51.44,51.44,99707.96829370048,30.1406,30.1524,30.1231,30.1231,99707.9683
2014-11-03 11:20:00,51.45,51.46,51.41,51.42,43109.442358503686,30.1289,30.1348,30.1055,30.1114,43109.4424
2014-11-03 11:25:00,51.42,51.45,51.41,51.44,21415.658461966348,30.1114,30.1289,30.1055,30.1231,21415.6585
2014-11-03 11:30:00,51.44,51.49,51.44,51.44,32262.550410235017,30.1231,30.1524,30.1231,30.1231,32262.5504
2014-11-03 11:35:00,51.44,51.48,51.44,51.48,22528.16020025032,30.1231,30.1465,30.1231,30.1465,22528.1602
2014-11-03 11:40:00,51.48,51.49,51.44,51.46,32540.67584480601,30.1465,30.1524,30.1231,30.1348,32540.6758
2014-11-03 11:45:00,51.47,51.49,51.45,51.47,44639.13224864414,30.1406,30.1524,30.1289,30.1406,44639.1322
2014-11-03 11:50:00,51.47,51.47,51.46,51.47,13628.146293978583,30.1406,30.1406,30.1348,30.1406,13628.1463
2014-11-03 11:55:00,51.47,51.5,51.46,51.48,92615.7697121402,30.1406,30.1582,30.1348,30.1465,92615.7697
2014-11-03 12:00:00,51.48,51.49,51.46,51.47,21276.595744680853,30.1465,30.1524,30.1348,30.1406,21276.5957
2014-11-03 12:05:00,51.48,51.56,51.47,51.55,23501.599221248784,30.1465,30.1933,30.1406,30.1875,23501.5992
2014-11-03 12:10:00,51.56,51.58,51.55,51.57,23501.599221248784,30.1933,30.2051,30.1875,30.1992,23501.5992
2014-11-03 12:15:00,51.57,51.58,51.56,51.56,20303.156723682383,30.1992,30.2051,30.1933,30.1933,20303.1567
2014-11-03 12:20:00,51.56,51.57,51.55,51.56,16270.337922403003,30.1933,30.1992,30.1875,30.1933,16270.3379
2014-11-03 12:25:00,51.56,51.59,51.56,51.58,14879.710749548049,30.1933,30.2109,30.1933,30.2051,14879.7107
2014-11-03 12:30:00,51.58,51.59,51.56,51.57,22667.22291753581,30.2051,30.2109,30.1933,30.1992,22667.2229
2014-11-03 12:35:00,51.57,51.59,51.57,51.57,12376.581838409124,30.1992,30.2109,30.1992,30.1992,12376.5818
2014-11-03 12:40:00,51.57,51.6,51.56,51.57,38103.18453622584,30.1992,30.2168,30.1933,30.1992,38103.1845
2014-11-03 12:45:00,51.57,51.59,51.56,51.58,14323.459880406064,30.1992,30.2109,30.1933,30.2051,14323.4599
2014-11-03 12:50:00,51.59,51.6,51.57,51.57,18773.46683354193,30.2109,30.2168,30.1992,30.1992,18773.4668
2014-11-03 12:55:00,51.58,51.62,51.57,51.61,26839.104436100683,30.2051,30.2285,30.1992,30.2226,26839.1044
2014-11-03 13:00:00,51.61,51.62,51.6,51.62,15853.149770546515,30.2226,30.2285,30.2168,30.2285,15853.1498
2014-11-03 13:05:00,51.62,51.63,51.6,51.61,23084.4110693923,30.2285,30.2343,30.2168,30.2226,23084.4111
2014-11-03 13:10:00,51.6,51.61,51.56,51.56,21276.595744680853,30.2168,30.2226,30.1933,30.1933,21276.5957
2014-11-03 13:15:00,51.56,51.57,51.56,51.57,18356.27868168544,30.1933,30.1992,30.1933,30.1992,18356.2787
2014-11-03 13:20:00,51.57,51.58,51.56,51.57,15714.087053261022,30.1992,30.2051,30.1933,30.1992,15714.0871
2014-11-03 13:25:00,51.57,51.62,51.57,51.6,11403.142817410651,30.1992,30.2285,30.1992,30.2168,11403.1428
2014-11-03 13:30:00,51.6,51.6,51.58,51.6,15435.961618690031,30.2168,30.2168,30.2051,30.2168,15435.9616
2014-11-03 13:35:00,51.6,51.62,51.6,51.61,17382.839660686972,30.2168,30.2285,30.2168,30.2226,17382.8397
2014-11-03 13:40:00,51.61,51.62,51.6,51.6,20859.40759282437,30.2226,30.2285,30.2168,30.2168,20859.4076
2014-11-03 13:45:00,51.6,51.6,51.56,51.56,23640.66193853428,30.2168,30.2168,30.1933,30.1933,23640.6619
2014-11-03 13:50:00,51.57,51.59,51.55,51.59,17660.96509525796,30.1992,30.2109,30.1875,30.2109,17660.9651
2014-11-03 13:55:00,51.6,51.62,51.58,51.6,30593.79780280907,30.2168,30.2285,30.2051,30.2168,30593.7978
2014-11-03 14:00:00,51.59,51.6,51.56,51.56,50757.891809205954,30.2109,30.2168,30.1933,30.1933,50757.8918
2014-11-03 14:05:00,51.56,51.57,51.54,51.56,24614.100959532752,30.1933,30.1992,30.1816,30.1933,24614.101
2014-11-03 14:10:00,51.56,51.61,51.56,51.6,24196.912807676264,30.1933,30.2226,30.1933,30.2168,24196.9128
2014-11-03 14:15:00,51.61,51.61,51.57,51.57,21832.84661382284,30.2226,30.2226,30.1992,30.1992,21832.8466
2014-11-03 14:20:00,51.57,51.6,51.57,51.59,21554.721179251843,30.1992,30.2168,30.1992,30.2109,21554.7212
2014-11-03 14:25:00,51.59,51.59,51.55,51.56,36017.243776943404,30.2109,30.2109,30.1875,30.1933,36017.2438
2014-11-03 14:30:00,51.56,51.56,51.46,51.47,42553.19148936171,30.1933,30.1933,30.1348,30.1406,42553.1915
2014-11-03 14:35:00,51.47,51.51,51.46,51.49,47559.44931163955,30.1406,30.1641,30.1348,30.1524,47559.4493
2014-11-03 14:40:00,51.49,51.51,51.47,51.49,63134.47364761508,30.1524,30.1641,30.1406,30.1524,63134.4736
2014-11-03 14:45:00,51.49,51.49,51.46,51.49,20581.28215825337,30.1524,30.1524,30.1348,30.1524,20581.2822
2014-11-03 14:50:00,51.48,51.52,51.47,51.49,35878.18105965791,30.1465,30.1699,30.1406,30.1524,35878.1811
2014-11-03 14:55:00,51.48,51.55,51.47,51.52,26700.041718815188,30.1465,30.1875,30.1406,30.1699,26700.0417
2014-11-03 15:00:00,51.52,51.54,51.51,51.52,37546.93366708386,30.1699,30.1816,30.1641,30.1699,37546.9337
2014-11-03 15:05:00,51.52,51.54,51.49,51.53,27534.418022528163,30.1699,30.1816,30.1524,30.1758,27534.418
2014-11-03 15:10:00,51.54,51.57,51.53,51.55,51175.079961062445,30.1816,30.1992,30.1758,30.1875,51175.08
2014-11-03 15:15:00,51.54,51.54,51.48,51.51,30593.79780280907,30.1816,30.1816,30.1465,30.1641,30593.7978
2014-11-03 15:20:00,51.51,51.52,51.47,51.51,27812.54345709916,30.1641,30.1699,30.1406,30.1641,27812.5435
2014-11-03 15:25:00,51.52,51.52,51.42,51.43,55903.2123487693,30.1699,30.1699,30.1114,30.1172,55903.2123
2014-11-03 15:30:00,51.44,51.49,51.43,51.49,44639.13224864414,30.1231,30.1524,30.1172,30.1524,44639.1322
2014-11-03 15:35:00,51.49,51.51,51.45,51.48,71756.36211931582,30.1524,30.1641,30.1289,30.1465,71756.3621
2014-11-03 15:40:00,51.47,51.5,51.46,51.46,73286.05200945627,30.1406,30.1582,30.1348,30.1348,73286.052
2014-11-03 15:45:00,51.46,51.51,51.44,51.44,106800.16687526077,30.1348,30.1641,30.1231,30.1231,106800.1669
2014-11-03 15:50:00,51.44,51.48,51.43,51.47,108886.1076345432,30.1231,30.1465,30.1172,30.1406,108886.1076
2014-11-03 15:55:00,51.47,51.48,51.43,51.43,268112.9189264359,30.1406,30.1465,30.1172,30.1172,268112.9189
2014-11-04 09:30:00,51.42,51.47,51.31,51.39,61187.59560561814,30.1114,30.1406,30.0469,30.0938,61187.5956
2014-11-04 09:35:00,51.43,51.59,51.41,51.55,42831.316923932696,30.1172,30.2109,30.1055,30.1875,42831.3169
2014-11-04 09:40:00,51.55,51.63,51.52,51.63,47559.44931163955,30.1875,30.2343,30.1699,30.2343,47559.4493
2014-11-04 09:45:00,51.62,51.72,51.61,51.69,94006.39688499512,30.2285,30.287,30.2226,30.2695,94006.3969
2014-11-04 09:50:00,51.68,51.86,51.68,51.78,80239.18787373106,30.2636,30.369,30.2636,30.3222,80239.1879
2014-11-04 09:55:00,51.79,51.81,51.68,51.7,37546.93366708386,30.328,30.3397,30.2636,30.2753,37546.9337
2014-11-04 10:00:00,51.69,51.88,51.68,51.78,43248.50507578919,30.2695,30.3807,30.2636,30.3222,43248.5051
2014-11-04 10:05:00,51.78,51.81,51.71,51.72,53956.33430677236,30.3222,30.3397,30.2812,30.287,53956.3343
2014-11-04 10:10:00,51.72,51.75,51.68,51.75,28925.04519538312,30.287,30.3046,30.2636,30.3046,28925.0452
2014-11-04 10:15:00,51.74,51.75,51.65,51.66,45890.6967042136,30.2988,30.3046,30.246,30.2519,45890.6967
2014-11-04 10:20:00,51.66,51.69,51.64,51.68,28646.91976081213,30.2519,30.2695,30.2402,30.2636,28646.9198
2014-11-04 10:25:00,51.67,51.67,51.55,51.55,36017.243776943404,30.2578,30.2578,30.1875,30.1875,36017.2438
2014-11-04 10:30:00,51.55,51.55,51.49,51.5,17104.71422611598,30.1875,30.1875,30.1524,30.1582,17104.7142
2014-11-04 10:35:00,51.5,51.62,51.5,51.61,27117.22987067168,30.1582,30.2285,30.1582,30.2226,27117.2299
2014-11-04 10:40:00,51.61,51.67,51.6,51.65,23779.724655819777,30.2226,30.2578,30.2168,30.246,23779.7247
2014-11-04 10:45:00,51.65,51.66,51.6,51.61,28368.79432624113,30.246,30.2519,30.2168,30.2226,28368.7943
2014-11-04 10:50:00,51.61,51.64,51.6,51.6,12098.456403838132,30.2226,30.2402,30.2168,30.2168,12098.4564
2014-11-04 10:55:00,51.59,51.6,51.55,51.56,21276.595744680853,30.2109,30.2168,30.1875,30.1933,21276.5957
2014-11-04 11:00:00,51.55,51.57,51.52,51.54,22110.97204839383,30.1875,30.1992,30.1699,30.1816,22110.972
2014-11-04 11:05:00,51.54,51.55,51.48,51.52,19468.780419969407,30.1816,30.1875,30.1465,30.1699,19468.7804
2014-11-04 11:10:00,51.51,51.55,51.49,51.55,25170.35182867473,30.1641,30.1875,30.1524,30.1875,25170.3518
2014-11-04 11:15:00,51.54,51.59,51.53,51.56,19190.65498539841,30.1816,30.2109,30.1758,30.1933,19190.655
2014-11-04 11:20:00,51.56,51.6,51.56,51.6,11403.142817410651,30.1933,30.2168,30.1933,30.2168,11403.1428
2014-11-04 11:25:00,51.58,51.68,51.58,51.67,34070.36573494646,30.2051,30.2636,30.2051,30.2578,34070.3657
2014-11-04 11:30:00,51.67,51.68,51.6,51.64,25170.35182867473,30.2578,30.2636,30.2168,30.2402,25170.3518
2014-11-04 11:35:00,51.64,51.67,51.6,51.65,19746.9058545404,30.2402,30.2578,30.2168,30.246,19746.9059
2014-11-04 11:40:00,51.65,51.68,51.63,51.66,23501.599221248784,30.246,30.2636,30.2343,30.2519,23501.5992
2014-11-04 11:45:00,51.66,51.7,51.64,51.7,21832.84661382284,30.2519,30.2753,30.2402,30.2753,21832.8466
2014-11-04 11:50:00,51.7,51.74,51.7,51.74,25170.35182867473,30.2753,30.2988,30.2753,30.2988,25170.3518
2014-11-04 11:55:00,51.73,51.74,51.7,51.71,17243.776943401477,30.2929,30.2988,30.2753,30.2812,17243.7769
2014-11-04 12:00:00,51.71,51.75,51.7,51.75,22945.3483521068,30.2812,30.3046,30.2753,30.3046,22945.3484
2014-11-04 12:05:00,51.75,51.76,51.74,51.75,21693.78389653734,30.3046,30.3105,30.2988,30.3046,21693.7839
2014-11-04 12:10:00,51.74,51.74,51.69,51.7,24196.912807676264,30.2988,30.2988,30.2695,30.2753,24196.9128
2014-11-04 12:15:00,51.7,51.72,51.69,51.69,13906.271728549576,30.2753,30.287,30.2695,30.2695,13906.2717
2014-11-04 12:20:00,51.7,51.71,51.69,51.71,11125.017382839662,30.2753,30.2812,30.2695,30.2812,11125.0174
2014-11-04 12:25:00,51.71,51.72,51.71,51.72,18078.15324711445,30.2812,30.287,30.2812,30.287,18078.1532
2014-11-04 12:30:00,51.71,51.72,51.68,51.69,31567.23682380754,30.2812,30.287,30.2636,30.2695,31567.2368
2014-11-04 12:35:00,51.69,51.7,51.68,51.7,18356.27868168544,30.2695,30.2753,30.2636,30.2753,18356.2787
2014-11-04 12:40:00,51.7,51.75,51.7,51.75,21276.595744680853,30.2753,30.3046,30.2753,30.3046,21276.5957
2014-11-04 12:45:00,51.75,51.8,51.75,51.78,24196.912807676264,30.3046,30.3339,30.3046,30.3222,24196.9128
2014-11-04 12:50:00,51.78,51.79,51.75,51.75,14601.585314977056,30.3222,30.328,30.3046,30.3046,14601.5853
2014-11-04 12:55:00,51.76,51.76,51.73,51.75,15157.836184119038,30.3105,30.3105,30.2929,30.3046,15157.8362
2014-11-04 13:00:00,51.75,51.76,51.74,51.74,17243.776943401477,30.3046,30.3105,30.2988,30.2988,17243.7769
2014-11-04 13:05:00,51.75,51.78,51.75,51.78,19746.9058545404,30.3046,30.3222,30.3046,30.3222,19746.9059
2014-11-04 13:10:00,51.78,51.8,51.78,51.79,15853.149770546515,30.3222,30.3339,30.3222,30.328,15853.1498
2014-11-04 13:15:00,51.8,51.8,51.78,51.78,24057.85009039077,30.3339,30.3339,30.3222,30.3222,24057.8501
2014-11-04 13:20:00,51.78,51.78,51.76,51.77,39076.62355722431,30.3222,30.3222,30.3105,30.3163,39076.6236
2014-11-04 13:25:00,51.78,51.78,51.75,51.76,26143.790849673205,30.3222,30.3222,30.3046,30.3105,26143.7908
2014-11-04 13:30:00,51.76,51.77,51.72,51.73,49367.264636351,30.3105,30.3163,30.287,30.2929,49367.2646
2014-11-04 13:35:00,51.73,51.74,51.71,51.72,26004.72813238771,30.2929,30.2988,30.2812,30.287,26004.7281
2014-11-04 13:40:00,51.72,51.72,51.7,51.72,25309.41454596023,30.287,30.287,30.2753,30.287,25309.4145
2014-11-04 13:45:00,51.72,51.76,51.72,51.76,20859.40759282437,30.287,30.3105,30.287,30.3105,20859.4076
2014-11-04 13:50:00,51.76,51.79,51.76,51.79,27951.60617438465,30.3105,30.328,30.3105,30.328,27951.6062
2014-11-04 13:55:00,51.79,51.79,51.76,51.76,32262.550410235017,30.328,30.328,30.3105,30.3105,32262.5504
2014-11-04 14:00:00,51.76,51.76,51.72,51.72,40884.43888193576,30.3105,30.3105,30.287,30.287,40884.4389
2014-11-04 14:05:00,51.72,51.72,51.71,51.71,20581.28215825337,30.287,30.287,30.2812,30.2812,20581.2822
2014-11-04 14:10:00,51.71,51.72,51.7,51.71,12515.64455569462,30.2812,30.287,30.2753,30.2812,12515.6446
2014-11-04 14:15:00,51.7,51.72,51.68,51.69,27673.48073981365,30.2753,30.287,30.2636,30.2695,27673.4807
2014-11-04 14:20:00,51.68,51.7,51.67,51.69,23223.4737866778,30.2636,30.2753,30.2578,30.2695,23223.4738
2014-11-04 14:25:00,51.69,51.72,51.67,51.67,38798.49812265332,30.2695,30.287,30.2578,30.2578,38798.4981
2014-11-04 14:30:00,51.67,51.67,51.64,51.66,21276.595744680853,30.2578,30.2578,30.2402,30.2519,21276.5957
2014-11-04 14:35:00,51.66,51.76,51.66,51.76,31984.424975664027,30.2519,30.3105,30.2519,30.3105,31984.425
2014-11-04 14:40:00,51.76,51.76,51.72,51.73,28925.04519538312,30.3105,30.3105,30.287,30.2929,28925.0452
2014-11-04 14:45:00,51.73,51.78,51.71,51.78,30315.67236823808,30.2929,30.3222,30.2812,30.3222,30315.6724
2014-11-04 14:50:00,51.78,51.81,51.77,51.8,18356.27868168544,30.3222,30.3397,30.3163,30.3339,18356.2787
2014-11-04 14:55:00,51.8,51.86,51.8,51.83,22806.285634821303,30.3339,30.369,30.3339,30.3515,22806.2856
2014-11-04 15:00:00,51.83,51.84,51.77,51.78,26839.104436100683,30.3515,30.3573,30.3163,30.3222,26839.1044
2014-11-04 15:05:00,51.78,51.79,51.73,51.76,40189.12529550828,30.3222,30.328,30.2929,30.3105,40189.1253
2014-11-04 15:10:00,51.76,51.77,51.74,51.76,23779.724655819777,30.3105,30.3163,30.2988,30.3105,23779.7247
2014-11-04 15:15:00,51.75,51.77,51.73,51.77,29898.484216381592,30.3046,30.3163,30.2929,30.3163,29898.4842
2014-11-04 15:20:00,51.76,51.81,51.76,51.81,26560.979001529693,30.3105,30.3397,30.3105,30.3397,26560.979
2014-11-04 15:25:00,51.81,51.85,51.8,51.81,80100.12515644556,30.3397,30.3632,30.3339,30.3397,80100.1252
2014-11-04 15:30:00,51.81,51.88,51.81,51.82,73564.17744402726,30.3397,30.3807,30.3397,30.3456,73564.1774
2014-11-04 15:35:00,51.81,51.81,51.78,51.8,96509.52579613408,30.3397,30.3397,30.3222,30.3339,96509.5258
2014-11-04 15:40:00,51.8,51.89,51.8,51.84,64525.100820470034,30.3339,30.3866,30.3339,30.3573,64525.1008
2014-11-04 15:45:00,51.83,51.85,51.78,51.8,113614.24002225004,30.3515,30.3632,30.3222,30.3339,113614.24
2014-11-04 15:50:00,51.8,51.81,51.8,51.8,61465.72104018913,30.3339,30.3397,30.3339,30.3339,61465.721
2014-11-04 15:55:00,51.8,51.85,51.8,51.82,161173.6893338896,30.3339,30.3632,30.3339,30.3456,161173.6893
2014-11-05 09:30:00,52.12,52.12,51.9,51.98,93867.33416770965,30.5213,30.5213,30.3924,30.4393,93867.3342
2014-11-05 09:35:00,52.01,52.04,51.82,51.9,50340.70365734947,30.4569,30.4744,30.3456,30.3924,50340.7037
2014-11-05 09:40:00,51.88,51.89,51.8,51.85,21415.658461966348,30.3807,30.3866,30.3339,30.3632,21415.6585
2014-11-05 09:45:00,51.79,51.96,51.78,51.93,30315.67236823808,30.328,30.4276,30.3222,30.41,30315.6724
2014-11-05 09:50:00,51.93,52.06,51.93,52.05,27951.60617438465,30.41,30.4861,30.41,30.4803,27951.6062
2014-11-05 09:55:00,52.03,52.06,51.9,51.93,50062.57822277848,30.4686,30.4861,30.3924,30.41,50062.5782
2014-11-05 10:00:00,51.9,51.91,51.73,51.88,37407.870949798365,30.3924,30.3983,30.2929,30.3807,37407.8709
2014-11-05 10:05:00,51.89,52.0,51.87,51.99,39354.748991795306,30.3866,30.451,30.3749,30.4452,39354.749
2014-11-05 10:10:00,52.01,52.03,51.98,52.0,16965.651508830484,30.4569,30.4686,30.4393,30.451,16965.6515
2014-11-05 10:15:00,52.01,52.1,51.96,52.08,46864.13572521207,30.4569,30.5096,30.4276,30.4979,46864.1357
2014-11-05 10:20:00,52.07,52.13,52.06,52.13,65498.5398414685,30.492,30.5271,30.4861,30.5271,65498.5398
2014-11-05 10:25:00,52.14,52.15,52.05,52.05,83854.81852315395,30.533,30.5388,30.4803,30.4803,83854.8185
2014-11-05 10:30:00,52.04,52.04,51.9,51.9,19468.780419969407,30.4744,30.4744,30.3924,30.3924,19468.7804
2014-11-05 10:35:00,51.89,51.9,51.83,51.85,31567.23682380754,30.3866,30.3924,30.3515,30.3632,31567.2368
2014-11-05 10:40:00,51.84,51.9,51.83,51.83,36990.682797941874,30.3573,30.3924,30.3515,30.3515,36990.6828
2014-11-05 10:45:00,51.82,51.89,51.8,51.89,16687.52607425949,30.3456,30.3866,30.3339,30.3866,16687.5261
2014-11-05 10:50:00,51.89,51.91,51.86,51.87,20442.21944096788,30.3866,30.3983,30.369,30.3749,20442.2194
2014-11-05 10:55:00,51.86,51.93,51.85,51.93,8760.951188986233,30.369,30.41,30.3632,30.41,8760.9512
2014-11-05 11:00:00,51.93,52.02,51.93,51.99,12932.832707551106,30.41,30.4627,30.41,30.4452,12932.8327
2014-11-05 11:05:00,51.99,51.99,51.95,51.95,12515.64455569462,30.4452,30.4452,30.4217,30.4217,12515.6446
2014-11-05 11:10:00,51.95,51.97,51.93,51.95,9595.327492699207,30.4217,30.4334,30.41,30.4217,9595.3275
2014-11-05 11:15:00,51.93,51.94,51.88,51.89,10429.703796412185,30.41,30.4159,30.3807,30.3866,10429.7038
2014-11-05 11:20:00,51.88,51.91,51.84,51.85,27951.60617438465,30.3807,30.3983,30.3573,30.3632,27951.6062
2014-11-05 11:25:00,51.84,51.88,51.84,51.84,26839.104436100683,30.3573,30.3807,30.3573,30.3573,26839.1044
2014-11-05 11:30:00,51.85,51.88,51.85,51.87,17104.71422611598,30.3632,30.3807,30.3632,30.3749,17104.7142
2014-11-05 11:35:00,51.86,51.86,51.77,51.79,20303.156723682383,30.369,30.369,30.3163,30.328,20303.1567
2014-11-05 11:40:00,51.8,51.82,51.79,51.81,8065.637602558754,30.3339,30.3456,30.328,30.3397,8065.6376
2014-11-05 11:45:00,51.82,51.86,51.8,51.85,43387.56779307468,30.3456,30.369,30.3339,30.3632,43387.5678
2014-11-05 11:50:00,51.85,51.88,51.85,51.88,10846.89194826867,30.3632,30.3807,30.3632,30.3807,10846.8919
2014-11-05 11:55:00,51.88,51.92,51.87,51.92,9317.202058128216,30.3807,30.4042,30.3749,30.4042,9317.2021
2014-11-05 12:00:00,51.92,51.95,51.91,51.94,8760.951188986233,30.4042,30.4217,30.3983,30.4159,8760.9512
2014-11-05 12:05:00,51.94,51.95,51.93,51.94,7648.449450702267,30.4159,30.4217,30.41,30.4159,7648.4495
2014-11-05 12:10:00,51.94,51.98,51.94,51.97,26004.72813238771,30.4159,30.4393,30.4159,30.4334,26004.7281
2014-11-05 12:15:00,51.98,51.98,51.94,51.95,10707.829230983174,30.4393,30.4393,30.4159,30.4217,10707.8292
2014-11-05 12:20:00,51.96,51.96,51.93,51.95,9595.327492699207,30.4276,30.4276,30.41,30.4217,9595.3275
2014-11-05 12:25:00,51.95,51.98,51.93,51.96,24196.912807676264,30.4217,30.4393,30.41,30.4276,24196.9128
2014-11-05 12:30:00,51.96,51.99,51.96,51.98,7092.198581560284,30.4276,30.4452,30.4276,30.4393,7092.1986
2014-11-05 12:35:00,51.98,52.01,51.97,52.01,10568.76651369768,30.4393,30.4569,30.4334,30.4569,10568.7665
2014-11-05 12:40:00,52.01,52.02,52.01,52.01,9873.4529272702,30.4569,30.4627,30.4569,30.4569,9873.4529
2014-11-05 12:45:00,52.02,52.04,52.01,52.03,35182.86747323043,30.4627,30.4744,30.4569,30.4686,35182.8675
2014-11-05 12:50:00,52.04,52.07,52.03,52.07,2920.317062995411,30.4744,30.492,30.4686,30.492,2920.3171
2014-11-05 12:55:00,52.06,52.07,52.05,52.07,5145.320539563343,30.4861,30.492,30.4803,30.492,5145.3205
2014-11-05 13:00:00,52.06,52.07,52.06,52.06,7092.198581560284,30.4861,30.492,30.4861,30.4861,7092.1986
2014-11-05 13:05:00,52.06,52.06,52.05,52.06,7092.198581560284,30.4861,30.4861,30.4803,30.4861,7092.1986
2014-11-05 13:10:00,52.07,52.07,52.04,52.05,8621.888471700739,30.492,30.492,30.4744,30.4803,8621.8885
2014-11-05 13:15:00,52.05,52.06,52.01,52.01,10846.89194826867,30.4803,30.4861,30.4569,30.4569,10846.8919
2014-11-05 13:20:00,52.01,52.04,52.01,52.04,17939.090529828954,30.4569,30.4744,30.4569,30.4744,17939.0905
2014-11-05 13:25:00,52.04,52.05,52.02,52.04,9456.264775413712,30.4744,30.4803,30.4627,30.4744,9456.2648
2014-11-05 13:30:00,52.04,52.05,52.01,52.02,10151.578361841192,30.4744,30.4803,30.4569,30.4627,10151.5784
2014-11-05 13:35:00,52.02,52.02,51.95,51.96,34904.74203865944,30.4627,30.4627,30.4217,30.4276,34904.742
2014-11-05 13:40:00,51.96,51.97,51.95,51.95,16965.651508830484,30.4276,30.4334,30.4217,30.4217,16965.6515
2014-11-05 13:45:00,51.97,51.98,51.95,51.96,13489.08357669309,30.4334,30.4393,30.4217,30.4276,13489.0836
2014-11-05 13:50:00,51.97,51.97,51.94,51.96,14045.334445835071,30.4334,30.4334,30.4159,30.4276,14045.3344
2014-11-05 13:55:00,51.96,51.99,51.96,51.99,14045.334445835071,30.4276,30.4452,30.4276,30.4452,14045.3344
2014-11-05 14:00:00,51.99,52.02,51.98,51.99,10985.954665554164,30.4452,30.4627,30.4393,30.4452,10985.9547
2014-11-05 14:05:00,51.99,52.02,51.99,52.02,11542.20553469615,30.4452,30.4627,30.4452,30.4627,11542.2055
2014-11-05 14:10:00,52.02,52.07,52.02,52.07,16687.52607425949,30.4627,30.492,30.4627,30.492,16687.5261
2014-11-05 14:15:00,52.07,52.15,52.05,52.15,34904.74203865944,30.492,30.5388,30.4803,30.5388,34904.742
2014-11-05 14:20:00,52.15,52.16,52.12,52.13,18495.341398970937,30.5388,30.5447,30.5213,30.5271,18495.3414
2014-11-05 14:25:00,52.12,52.2,52.12,52.18,20998.47031010986,30.5213,30.5681,30.5213,30.5564,20998.4703
2014-11-05 14:30:00,52.18,52.18,52.13,52.15,22667.22291753581,30.5564,30.5564,30.5271,30.5388,22667.2229
2014-11-05 14:35:00,52.14,52.15,52.13,52.13,15853.149770546515,30.533,30.5388,30.5271,30.5271,15853.1498
2014-11-05 14:40:00,52.13,52.16,52.13,52.13,26700.041718815188,30.5271,30.5447,30.5271,30.5271,26700.0417
2014-11-05 14:45:00,52.13,52.15,52.12,52.13,15992.212487832014,30.5271,30.5388,30.5213,30.5271,15992.2125
2014-11-05 14:50:00,52.11,52.13,52.06,52.06,51175.079961062445,30.5154,30.5271,30.4861,30.4861,51175.08
2014-11-05 14:55:00,52.07,52.11,52.04,52.11,41857.87790293423,30.492,30.5154,30.4744,30.5154,41857.8779
2014-11-05 15:00:00,52.09,52.17,52.09,52.16,25309.41454596023,30.5037,30.5506,30.5037,30.5447,25309.4145
2014-11-05 15:05:00,52.17,52.18,52.16,52.16,25726.60269781672,30.5506,30.5564,30.5447,30.5447,25726.6027
2014-11-05 15:10:00,52.16,52.16,52.13,52.16,13350.020859407594,30.5447,30.5447,30.5271,30.5447,13350.0209
2014-11-05 15:15:00,52.16,52.18,52.12,52.13,23918.78737310527,30.5447,30.5564,30.5213,30.5271,23918.7874
2014-11-05 15:20:00,52.12,52.12,52.03,52.05,19468.780419969407,30.5213,30.5213,30.4686,30.4803,19468.7804
2014-11-05 15:25:00,52.05,52.06,52.05,52.06,37546.93366708386,30.4803,30.4861,30.4803,30.4861,37546.9337
2014-11-05 15:30:00,52.06,52.11,52.04,52.1,54373.522458628846,30.4861,30.5154,30.4744,30.5096,54373.5225
2014-11-05 15:35:00,52.1,52.11,52.03,52.03,45056.32040050063,30.5096,30.5154,30.4686,30.4686,45056.3204
2014-11-05 15:40:00,52.03,52.11,52.03,52.06,77596.99624530664,30.4686,30.5154,30.4686,30.4861,77596.9962
2014-11-05 15:45:00,52.06,52.09,52.03,52.08,119037.68599638436,30.4861,30.5037,30.4686,30.4979,119037.686
2014-11-05 15:50:00,52.08,52.11,52.08,52.08,105826.72785426228,30.4979,30.5154,30.4979,30.4979,105826.7279
2014-11-05 15:55:00,52.09,52.1,52.06,52.08,186344.0411625644,30.5037,30.5096,30.4861,30.4979,186344.0412
2014-11-06 09:30:00,52.56,52.75,52.1,52.21,245028.5078570436,30.7789,30.8902,30.5096,30.574,245028.5079
2014-11-06 09:35:00,52.22,52.42,52.14,52.24,33514.114865804484,30.5798,30.697,30.533,30.5915,33514.1149
2014-11-06 09:40:00,52.26,52.36,52.22,52.32,23640.66193853428,30.6033,30.6618,30.5798,30.6384,23640.6619
2014-11-06 09:45:00,52.34,52.44,52.33,52.38,53678.208872201365,30.6501,30.7087,30.6443,30.6735,53678.2089
2014-11-06 09:50:00,52.38,52.42,52.33,52.41,44221.94409678766,30.6735,30.697,30.6443,30.6911,44221.9441
2014-11-06 09:55:00,52.42,52.49,52.36,52.42,34209.42845223196,30.697,30.7379,30.6618,30.697,34209.4285
2014-11-06 10:00:00,52.4,52.42,52.27,52.29,27395.355305242665,30.6852,30.697,30.6091,30.6208,27395.3553
2014-11-06 10:05:00,52.29,52.37,52.28,52.31,43248.50507578919,30.6208,30.6677,30.615,30.6325,43248.5051
2014-11-06 10:10:00,52.31,52.33,52.24,52.3,35600.05562508692,30.6325,30.6443,30.5915,30.6267,35600.0556
2014-11-06 10:15:00,52.29,52.31,52.14,52.29,41718.81518564873,30.6208,30.6325,30.533,30.6208,41718.8152
2014-11-06 10:20:00,52.28,52.29,52.16,52.2,41440.68975107774,30.615,30.6208,30.5447,30.5681,41440.6898
2014-11-06 10:25:00,52.21,52.26,52.19,52.2,48115.70018078154,30.574,30.6033,30.5623,30.5681,48115.7002
2014-11-06 10:30:00,52.2,52.24,52.17,52.24,44639.13224864414,30.5681,30.5915,30.5506,30.5915,44639.1322
2014-11-06 10:35:00,52.24,52.36,52.24,52.34,16270.337922403003,30.5915,30.6618,30.5915,30.6501,16270.3379
2014-11-06 10:40:00,52.34,52.38,52.32,52.34,18773.46683354193,30.6501,30.6735,30.6384,30.6501,18773.4668
2014-11-06 10:45:00,52.34,52.36,52.31,52.36,17800.02781254346,30.6501,30.6618,30.6325,30.6618,17800.0278
2014-11-06 10:50:00,52.34,52.35,52.28,52.35,24753.163676818247,30.6501,30.656,30.615,30.656,24753.1637
2014-11-06 10:55:00,52.36,52.36,52.29,52.36,22667.22291753581,30.6618,30.6618,30.6208,30.6618,22667.2229
2014-11-06 11:00:00,52.36,52.37,52.26,52.29,66193.85342789599,30.6618,30.6677,30.6033,30.6208,66193.8534
2014-11-06 11:05:00,52.29,52.31,52.27,52.29,26143.790849673205,30.6208,30.6325,30.6091,30.6208,26143.7908
2014-11-06 11:10:00,52.29,52.29,52.22,52.22,17104.71422611598,30.6208,30.6208,30.5798,30.5798,17104.7142
2014-11-06 11:15:00,52.22,52.24,52.19,52.24,40328.18801279378,30.5798,30.5915,30.5623,30.5915,40328.188
2014-11-06 11:20:00,52.24,52.24,52.19,52.21,42970.37964121819,30.5915,30.5915,30.5623,30.574,42970.3796
2014-11-06 11:25:00,52.2,52.2,52.14,52.15,19468.780419969407,30.5681,30.5681,30.533,30.5388,19468.7804
2014-11-06 11:30:00,52.15,52.25,52.15,52.25,21415.658461966348,30.5388,30.5974,30.5388,30.5974,21415.6585
2014-11-06 11:35:00,52.24,52.27,52.24,52.25,10151.578361841192,30.5915,30.6091,30.5915,30.5974,10151.5784
2014-11-06 11:40:00,52.26,52.28,52.23,52.26,14323.459880406064,30.6033,30.615,30.5857,30.6033,14323.4599
2014-11-06 11:45:00,52.27,52.29,52.27,52.29,10429.703796412185,30.6091,30.6208,30.6091,30.6208,10429.7038
2014-11-06 11:50:00,52.28,52.33,52.26,52.26,29342.23334723961,30.615,30.6443,30.6033,30.6033,29342.2333
2014-11-06 11:55:00,52.27,52.29,52.26,52.29,9039.076623557225,30.6091,30.6208,30.6033,30.6208,9039.0766
2014-11-06 12:00:00,52.28,52.3,52.26,52.29,21971.90933110833,30.615,30.6267,30.6033,30.6208,21971.9093
2014-11-06 12:05:00,52.28,52.31,52.28,52.3,27395.355305242665,30.615,30.6325,30.615,30.6267,27395.3553
2014-11-06 12:10:00,52.3,52.3,52.29,52.29,9178.13934084272,30.6267,30.6267,30.6208,30.6208,9178.1393
2014-11-06 12:15:00,52.29,52.32,52.29,52.31,21137.53302739536,30.6208,30.6384,30.6208,30.6325,21137.533
2014-11-06 12:20:00,52.31,52.31,52.29,52.31,13489.08357669309,30.6325,30.6325,30.6208,30.6325,13489.0836
2014-11-06 12:25:00,52.31,52.31,52.28,52.29,12237.519121123629,30.6325,30.6325,30.615,30.6208,12237.5191
2014-11-06 12:30:00,52.29,52.31,52.29,52.31,8482.825754415242,30.6208,30.6325,30.6208,30.6325,8482.8258
2014-11-06 12:35:00,52.3,52.3,52.26,52.26,8900.01390627173,30.6267,30.6267,30.6033,30.6033,8900.0139
2014-11-06 12:40:00,52.27,52.29,52.26,52.28,9595.327492699207,30.6091,30.6208,30.6033,30.615,9595.3275
2014-11-06 12:45:00,52.29,52.33,52.28,52.31,10290.641079126686,30.6208,30.6443,30.615,30.6325,10290.6411
2014-11-06 12:50:00,52.32,52.32,52.29,52.3,9317.202058128216,30.6384,30.6384,30.6208,30.6267,9317.2021
2014-11-06 12:55:00,52.29,52.32,52.29,52.31,11125.017382839662,30.6208,30.6384,30.6208,30.6325,11125.0174
2014-11-06 13:00:00,52.31,52.33,52.31,52.32,10707.829230983174,30.6325,30.6443,30.6325,30.6384,10707.8292
2014-11-06 13:05:00,52.32,52.34,52.31,52.33,12515.64455569462,30.6384,30.6501,30.6325,30.6443,12515.6446
2014-11-06 13:10:00,52.33,52.36,52.33,52.35,14045.334445835071,30.6443,30.6618,30.6443,30.656,14045.3344
2014-11-06 13:15:00,52.36,52.39,52.35,52.38,10985.954665554164,30.6618,30.6794,30.656,30.6735,10985.9547
2014-11-06 13:20:00,52.38,52.42,52.38,52.42,18912.529550827425,30.6735,30.697,30.6735,30.697,18912.5296
2014-11-06 13:25:00,52.42,52.46,52.41,52.46,16409.4006396885,30.697,30.7204,30.6911,30.7204,16409.4006
2014-11-06 13:30:00,52.45,52.45,52.44,52.44,11264.080100125157,30.7145,30.7145,30.7087,30.7087,11264.0801
2014-11-06 13:35:00,52.43,52.44,52.43,52.43,32957.8639966625,30.7028,30.7087,30.7028,30.7028,32957.864
2014-11-06 13:40:00,52.43,52.44,52.4,52.41,31706.299541093034,30.7028,30.7087,30.6852,30.6911,31706.2995
2014-11-06 13:45:00,52.41,52.42,52.39,52.4,20581.28215825337,30.6911,30.697,30.6794,30.6852,20581.2822
2014-11-06 13:50:00,52.41,52.42,52.36,52.37,71339.17396745933,30.6911,30.697,30.6618,30.6677,71339.174
2014-11-06 13:55:00,52.37,52.39,52.36,52.39,23640.66193853428,30.6677,30.6794,30.6618,30.6794,23640.6619
2014-11-06 14:00:00,52.38,52.38,52.32,52.34,20859.40759282437,30.6735,30.6735,30.6384,30.6501,20859.4076
2014-11-06 14:05:00,52.34,52.36,52.33,52.36,12237.519121123629,30.6501,30.6618,30.6443,30.6618,12237.5191
2014-11-06 14:10:00,52.36,52.38,52.36,52.38,12793.769990265611,30.6618,30.6735,30.6618,30.6735,12793.77
2014-11-06 14:15:00,52.37,52.39,52.34,52.38,13906.271728549576,30.6677,30.6794,30.6501,30.6735,13906.2717
2014-11-06 14:20:00,52.38,52.39,52.37,52.38,15853.149770546515,30.6735,30.6794,30.6677,30.6735,15853.1498
2014-11-06 14:25:00,52.39,52.39,52.34,52.34,24614.100959532752,30.6794,30.6794,30.6501,30.6501,24614.101
2014-11-06 14:30:00,52.35,52.36,52.27,52.29,28368.79432624113,30.656,30.6618,30.6091,30.6208,28368.7943
2014-11-06 14:35:00,52.29,52.39,52.27,52.39,95953.27492699208,30.6208,30.6794,30.6091,30.6794,95953.2749
2014-11-06 14:40:00,52.39,52.39,52.38,52.38,29898.484216381592,30.6794,30.6794,30.6735,30.6735,29898.4842
2014-11-06 14:45:00,52.39,52.46,52.38,52.46,38798.49812265332,30.6794,30.7204,30.6735,30.7204,38798.4981
2014-11-06 14:50:00,52.46,52.49,52.45,52.48,25865.66541510221,30.7204,30.7379,30.7145,30.7321,25865.6654
2014-11-06 14:55:00,52.49,52.56,52.48,52.56,48254.76289806704,30.7379,30.7789,30.7321,30.7789,48254.7629
2014-11-06 15:00:00,52.56,52.6,52.55,52.59,52843.83256848839,30.7789,30.8024,30.7731,30.7965,52843.8326
2014-11-06 15:05:00,52.59,52.61,52.56,52.56,58267.27854262273,30.7965,30.8082,30.7789,30.7789,58267.2785
2014-11-06 15:10:00,52.55,52.59,52.52,52.59,31150.04867195105,30.7731,30.7965,30.7555,30.7965,31150.0487
2014-11-06 15:15:00,52.59,52.59,52.53,52.54,40328.18801279378,30.7965,30.7965,30.7614,30.7672,40328.188
2014-11-06 15:20:00,52.54,52.55,52.5,52.51,70087.60951188987,30.7672,30.7731,30.7438,30.7497,70087.6095
2014-11-06 15:25:00,52.51,52.57,52.51,52.57,48671.95104992352,30.7497,30.7848,30.7497,30.7848,48671.951
2014-11-06 15:30:00,52.57,52.66,52.53,52.54,120289.25045195383,30.7848,30.8375,30.7614,30.7672,120289.2505
2014-11-06 15:35:00,52.54,52.57,52.52,52.53,69948.54679460438,30.7672,30.7848,30.7555,30.7614,69948.5468
2014-11-06 15:40:00,52.52,52.57,52.52,52.56,90390.76623557226,30.7555,30.7848,30.7555,30.7789,90390.7662
2014-11-06 15:45:00,52.57,52.62,52.54,52.62,115282.992629676,30.7848,30.8141,30.7672,30.8141,115282.9926
2014-11-06 15:50:00,52.62,52.62,52.57,52.61,110137.67209011264,30.8141,30.8141,30.7848,30.8082,110137.6721
2014-11-06 15:55:00,52.61,52.61,52.55,52.57,228897.232651926,30.8082,30.8082,30.7731,30.7848,228897.2327
2014-11-07 09:30:00,52.34,52.36,52.03,52.12,135864.27478792935,30.6501,30.6618,30.4686,30.5213,135864.2748
2014-11-07 09:35:00,52.11,52.12,51.93,51.93,53678.208872201365,30.5154,30.5213,30.41,30.41,53678.2089
2014-11-07 09:40:00,51.95,51.99,51.85,51.89,68557.91962174942,30.4217,30.4452,30.3632,30.3866,68557.9196
2014-11-07 09:45:00,51.9,51.9,51.8,51.8,135447.08663607287,30.3924,30.3924,30.3339,30.3339,135447.0866
2014-11-07 09:50:00,51.8,51.84,51.7,51.83,97204.83938256156,30.3339,30.3573,30.2753,30.3515,97204.8394
2014-11-07 09:55:00,51.83,52.0,51.81,52.0,56042.2750660548,30.3515,30.451,30.3397,30.451,56042.2751
2014-11-07 10:00:00,52.0,52.01,51.93,51.93,33931.30301766097,30.451,30.4569,30.41,30.41,33931.303
2014-11-07 10:05:00,51.94,51.97,51.93,51.96,32123.48769294952,30.4159,30.4334,30.41,30.4276,32123.4877
2014-11-07 10:10:00,51.96,51.97,51.93,51.94,23223.4737866778,30.4276,30.4334,30.41,30.4159,23223.4738
2014-11-07 10:15:00,51.93,51.97,51.93,51.95,25309.41454596023,30.41,30.4334,30.41,30.4217,25309.4145
2014-11-07 10:20:00,51.95,51.95,51.88,51.9,29064.107912668616,30.4217,30.4217,30.3807,30.3924,29064.1079
2014-11-07 10:25:00,51.91,51.95,51.88,51.93,32818.801279377,30.3983,30.4217,30.3807,30.41,32818.8013
2014-11-07 10:30:00,51.93,52.0,51.92,51.94,37825.05910165485,30.41,30.451,30.4042,30.4159,37825.0591
2014-11-07 10:35:00,51.94,52.01,51.92,52.0,18773.46683354193,30.4159,30.4569,30.4042,30.451,18773.4668
2014-11-07 10:40:00,52.0,52.04,51.99,52.01,32262.550410235017,30.451,30.4744,30.4452,30.4569,32262.5504
2014-11-07 10:45:00,52.02,52.08,52.02,52.06,14184.397163120568,30.4627,30.4979,30.4627,30.4861,14184.3972
2014-11-07 10:50:00,52.06,52.17,52.06,52.15,31289.111389236547,30.4861,30.5506,30.4861,30.5388,31289.1114
2014-11-07 10:55:00,52.15,52.24,52.15,52.17,36156.3064942289,30.5388,30.5915,30.5388,30.5506,36156.3065
2014-11-07 11:00:00,52.18,52.24,52.16,52.16,52704.769851202895,30.5564,30.5915,30.5447,30.5447,52704.7699
2014-11-07 11:05:00,52.16,52.26,52.16,52.21,24614.100959532752,30.5447,30.6033,30.5447,30.574,24614.101
2014-11-07 11:10:00,52.21,52.31,52.21,52.29,20164.09400639689,30.574,30.6325,30.574,30.6208,20164.094
2014-11-07 11:15:00,52.29,52.31,52.28,52.31,11125.017382839662,30.6208,30.6325,30.615,30.6325,11125.0174
2014-11-07 11:20:00,52.31,52.34,52.31,52.33,18634.40411625643,30.6325,30.6501,30.6325,30.6443,18634.4041
2014-11-07 11:25:00,52.34,52.34,52.31,52.34,11125.017382839662,30.6501,30.6501,30.6325,30.6501,11125.0174
2014-11-07 11:30:00,52.34,52.36,52.32,52.36,30454.73508552357,30.6501,30.6618,30.6384,30.6618,30454.7351
2014-11-07 11:35:00,52.37,52.38,52.34,52.37,20859.40759282437,30.6677,30.6735,30.6501,30.6677,20859.4076
2014-11-07 11:40:00,52.38,52.4,52.36,52.36,22110.97204839383,30.6735,30.6852,30.6618,30.6618,22110.972
2014-11-07 11:45:00,52.36,52.39,52.36,52.39,16270.337922403003,30.6618,30.6794,30.6618,30.6794,16270.3379
2014-11-07 11:50:00,52.39,52.41,52.37,52.39,16409.4006396885,30.6794,30.6911,30.6677,30.6794,16409.4006
2014-11-07 11:55:00,52.39,52.42,52.38,52.39,17660.96509525796,30.6794,30.697,30.6735,30.6794,17660.9651
2014-11-07 12:00:00,52.39,52.43,52.39,52.42,16270.337922403003,30.6794,30.7028,30.6794,30.697,16270.3379
2014-11-07 12:05:00,52.41,52.41,52.36,52.36,20025.03128911139,30.6911,30.6911,30.6618,30.6618,20025.0313
2014-11-07 12:10:00,52.37,52.38,52.34,52.34,32818.801279377,30.6677,30.6735,30.6501,30.6501,32818.8013
2014-11-07 12:15:00,52.34,52.36,52.32,52.35,28090.668891670142,30.6501,30.6618,30.6384,30.656,28090.6689
2014-11-07 12:20:00,52.36,52.42,52.36,52.38,32540.67584480601,30.6618,30.697,30.6618,30.6735,32540.6758
2014-11-07 12:25:00,52.36,52.42,52.36,52.42,8204.70031984425,30.6618,30.697,30.6618,30.697,8204.7003
2014-11-07 12:30:00,52.42,52.42,52.36,52.36,14601.585314977056,30.697,30.697,30.6618,30.6618,14601.5853
2014-11-07 12:35:00,52.36,52.36,52.31,52.31,20998.47031010986,30.6618,30.6618,30.6325,30.6325,20998.4703
2014-11-07 12:40:00,52.31,52.31,52.27,52.27,23640.66193853428,30.6325,30.6325,30.6091,30.6091,23640.6619
2014-11-07 12:45:00,52.26,52.29,52.23,52.29,23501.599221248784,30.6033,30.6208,30.5857,30.6208,23501.5992
2014-11-07 12:50:00,52.29,52.29,52.26,52.28,12654.707272980117,30.6208,30.6208,30.6033,30.615,12654.7073
2014-11-07 12:55:00,52.26,52.29,52.24,52.24,15157.836184119038,30.6033,30.6208,30.5915,30.5915,15157.8362
2014-11-07 13:00:00,52.25,52.25,52.21,52.25,47003.19844249757,30.5974,30.5974,30.574,30.5974,47003.1984
2014-11-07 13:05:00,52.25,52.31,52.25,52.31,23362.53650396329,30.5974,30.6325,30.5974,30.6325,23362.5365
2014-11-07 13:10:00,52.31,52.37,52.31,52.37,11542.20553469615,30.6325,30.6677,30.6325,30.6677,11542.2055
2014-11-07 13:15:00,52.36,52.39,52.36,52.38,23779.724655819777,30.6618,30.6794,30.6618,30.6735,23779.7247
2014-11-07 13:20:00,52.37,52.37,52.32,52.32,20442.21944096788,30.6677,30.6677,30.6384,30.6384,20442.2194
2014-11-07 13:25:00,52.32,52.34,52.31,52.34,15575.024335975526,30.6384,30.6501,30.6325,30.6501,15575.0243
2014-11-07 13:30:00,52.34,52.37,52.34,52.35,15853.149770546515,30.6501,30.6677,30.6501,30.656,15853.1498
2014-11-07 13:35:00,52.34,52.34,52.31,52.31,16131.275205117508,30.6501,30.6501,30.6325,30.6325,16131.2752
2014-11-07 13:40:00,52.31,52.34,52.31,52.34,11542.20553469615,30.6325,30.6501,30.6325,30.6501,11542.2055
2014-11-07 13:45:00,52.34,52.36,52.33,52.36,12932.832707551106,30.6501,30.6618,30.6443,30.6618,12932.8327
2014-11-07 13:50:00,52.35,52.37,52.35,52.36,11403.142817410651,30.656,30.6677,30.656,30.6618,11403.1428
2014-11-07 13:55:00,52.35,52.36,52.31,52.31,23640.66193853428,30.656,30.6618,30.6325,30.6325,23640.6619
2014-11-07 14:00:00,52.31,52.36,52.31,52.36,16409.4006396885,30.6325,30.6618,30.6325,30.6618,16409.4006
2014-11-07 14:05:00,52.36,52.38,52.36,52.38,20442.21944096788,30.6618,30.6735,30.6618,30.6735,20442.2194
2014-11-07 14:10:00,52.38,52.4,52.37,52.38,17104.71422611598,30.6735,30.6852,30.6677,30.6735,17104.7142
2014-11-07 14:15:00,52.38,52.39,52.38,52.39,21554.721179251843,30.6735,30.6794,30.6735,30.6794,21554.7212
2014-11-07 14:20:00,52.39,52.39,52.32,52.33,9595.327492699207,30.6794,30.6794,30.6384,30.6443,9595.3275
2014-11-07 14:25:00,52.32,52.33,52.3,52.31,30593.79780280907,30.6384,30.6443,30.6267,30.6325,30593.7978
2014-11-07 14:30:00,52.31,52.36,52.31,52.34,15853.149770546515,30.6325,30.6618,30.6325,30.6501,15853.1498
2014-11-07 14:35:00,52.33,52.34,52.28,52.29,38381.30997079684,30.6443,30.6501,30.615,30.6208,38381.31
2014-11-07 14:40:00,52.29,52.31,52.25,52.25,26143.790849673205,30.6208,30.6325,30.5974,30.5974,26143.7908
2014-11-07 14:45:00,52.25,52.26,52.23,52.26,24614.100959532752,30.5974,30.6033,30.5857,30.6033,24614.101
2014-11-07 14:50:00,52.26,52.26,52.19,52.2,23084.4110693923,30.6033,30.6033,30.5623,30.5681,23084.4111
2014-11-07 14:55:00,52.19,52.2,52.13,52.13,32818.801279377,30.5623,30.5681,30.5271,30.5271,32818.8013
2014-11-07 15:00:00,52.13,52.2,52.13,52.19,27812.54345709916,30.5271,30.5681,30.5271,30.5623,27812.5435
2014-11-07 15:05:00,52.19,52.26,52.19,52.25,23084.4110693923,30.5623,30.6033,30.5623,30.5974,23084.4111
2014-11-07 15:10:00,52.25,52.26,52.19,52.21,29342.23334723961,30.5974,30.6033,30.5623,30.574,29342.2333
2014-11-07 15:15:00,52.21,52.23,52.17,52.19,24475.03824224725,30.574,30.5857,30.5506,30.5623,24475.0382
2014-11-07 15:20:00,52.2,52.24,52.19,52.24,18217.215964399948,30.5681,30.5915,30.5623,30.5915,18217.216
2014-11-07 15:25:00,52.24,52.26,52.16,52.16,35600.05562508692,30.5915,30.6033,30.5447,30.5447,35600.0556
2014-11-07 15:30:00,52.16,52.24,52.16,52.24,28646.91976081213,30.5447,30.5915,30.5447,30.5915,28646.9198
2014-11-07 15:35:00,52.24,52.27,52.21,52.27,53121.958003059386,30.5915,30.6091,30.574,30.6091,53121.958
2014-11-07 15:40:00,52.27,52.33,52.26,52.31,67862.60603532194,30.6091,30.6443,30.6033,30.6325,67862.606
2014-11-07 15:45:00,52.31,52.36,52.29,52.29,107495.48046168825,30.6325,30.6618,30.6208,30.6208,107495.4805
2014-11-07 15:50:00,52.29,52.35,52.29,52.34,89695.45264914478,30.6208,30.656,30.6208,30.6501,89695.4526
2014-11-07 15:55:00,52.34,52.39,52.34,52.39,190515.9226811292,30.6501,30.6794,30.6501,30.6794,190515.9227
2014-11-10 09:30:00,52.62,52.89,52.5,52.68,121818.9403420943,30.8141,30.9722,30.7438,30.8492,121818.9403
2014-11-10 09:35:00,52.65,52.83,52.63,52.82,37129.74551522737,30.8316,30.9371,30.8199,30.9312,37129.7455
2014-11-10 09:40:00,52.83,52.92,52.79,52.88,71478.23668474483,30.9371,30.9898,30.9136,30.9663,71478.2367
2014-11-10 09:45:00,52.89,52.9,52.71,52.72,69948.54679460438,30.9722,30.978,30.8668,30.8726,69948.5468
2014-11-10 09:50:00,52.72,52.76,52.7,52.74,54373.522458628846,30.8726,30.8961,30.8609,30.8843,54373.5225
2014-11-10 09:55:00,52.74,52.87,52.71,52.87,34209.42845223196,30.8843,30.9605,30.8668,30.9605,34209.4285
2014-11-10 10:00:00,52.87,52.92,52.83,52.83,68001.66875260744,30.9605,30.9898,30.9371,30.9371,68001.6688
2014-11-10 10:05:00,52.84,52.85,52.77,52.77,27673.48073981365,30.9429,30.9488,30.9019,30.9019,27673.4807
2014-11-10 10:10:00,52.79,52.8,52.71,52.74,47559.44931163955,30.9136,30.9195,30.8668,30.8843,47559.4493
2014-11-10 10:15:00,52.74,52.76,52.73,52.74,15714.087053261022,30.8843,30.8961,30.8785,30.8843,15714.0871
2014-11-10 10:20:00,52.73,52.78,52.72,52.76,33931.30301766097,30.8785,30.9078,30.8726,30.8961,33931.303
2014-11-10 10:25:00,52.76,52.77,52.69,52.72,64803.22625504103,30.8961,30.9019,30.8551,30.8726,64803.2263
2014-11-10 10:30:00,52.72,52.75,52.72,52.74,20303.156723682383,30.8726,30.8902,30.8726,30.8843,20303.1567
2014-11-10 10:35:00,52.75,52.77,52.73,52.75,43387.56779307468,30.8902,30.9019,30.8785,30.8902,43387.5678
2014-11-10 10:40:00,52.75,52.75,52.72,52.74,44778.19496592964,30.8902,30.8902,30.8726,30.8843,44778.195
2014-11-10 10:45:00,52.74,52.82,52.73,52.81,38798.49812265332,30.8843,30.9312,30.8785,30.9253,38798.4981
2014-11-10 10:50:00,52.82,52.93,52.82,52.92,40606.313447364766,30.9312,30.9956,30.9312,30.9898,40606.3134
2014-11-10 10:55:00,52.92,52.94,52.91,52.93,30037.546933667087,30.9898,31.0015,30.9839,30.9956,30037.5469
2014-11-10 11:00:00,52.93,52.95,52.93,52.93,25031.28911138924,30.9956,31.0073,30.9956,30.9956,25031.2891
2014-11-10 11:05:00,52.93,52.93,52.88,52.9,21276.595744680853,30.9956,30.9956,30.9663,30.978,21276.5957
2014-11-10 11:10:00,52.9,52.9,52.85,52.86,24057.85009039077,30.978,30.978,30.9488,30.9546,24057.8501
2014-11-10 11:15:00,52.86,52.87,52.78,52.84,48115.70018078154,30.9546,30.9605,30.9078,30.9429,48115.7002
2014-11-10 11:20:00,52.83,52.9,52.83,52.89,20025.03128911139,30.9371,30.978,30.9371,30.9722,20025.0313
2014-11-10 11:25:00,52.9,52.94,52.89,52.94,30454.73508552357,30.978,31.0015,30.9722,31.0015,30454.7351
2014-11-10 11:30:00,52.95,52.97,52.92,52.97,41857.87790293423,31.0073,31.019,30.9898,31.019,41857.8779
2014-11-10 11:35:00,52.97,52.98,52.93,52.97,31984.424975664027,31.019,31.0249,30.9956,31.019,31984.425
2014-11-10 11:40:00,52.98,53.01,52.97,53.01,48115.70018078154,31.0249,31.0425,31.019,31.0425,48115.7002
2014-11-10 11:45:00,53.01,53.01,52.97,53.0,25587.539980531223,31.0425,31.0425,31.019,31.0366,25587.54
2014-11-10 11:50:00,53.0,53.03,52.98,53.0,32957.8639966625,31.0366,31.0542,31.0249,31.0366,32957.864
2014-11-10 11:55:00,53.0,53.02,53.0,53.01,51870.39354748992,31.0366,31.0483,31.0366,31.0425,51870.3935
2014-11-10 12:00:00,53.01,53.01,52.98,52.98,17382.839660686972,31.0425,31.0425,31.0249,31.0249,17382.8397
2014-11-10 12:05:00,52.98,53.01,52.98,53.0,36156.3064942289,31.0249,31.0425,31.0249,31.0366,36156.3065
2014-11-10 12:10:00,52.99,53.0,52.99,53.0,30315.67236823808,31.0307,31.0366,31.0307,31.0366,30315.6724
2014-11-10 12:15:00,53.0,53.0,52.98,52.99,19468.780419969407,31.0366,31.0366,31.0249,31.0307,19468.7804
2014-11-10 12:20:00,52.99,53.03,52.99,53.01,34348.49116951745,31.0307,31.0542,31.0307,31.0425,34348.4912
2014-11-10 12:25:00,53.01,53.02,52.99,53.0,20303.156723682383,31.0425,31.0483,31.0307,31.0366,20303.1567
2014-11-10 12:30:00,52.99,53.0,52.98,52.99,25587.539980531223,31.0307,31.0366,31.0249,31.0307,25587.54
2014-11-10 12:35:00,53.0,53.01,52.91,52.91,24475.03824224725,31.0366,31.0425,30.9839,30.9839,24475.0382
2014-11-10 12:40:00,52.93,52.95,52.93,52.94,14740.648032262552,30.9956,31.0073,30.9956,31.0015,14740.648
2014-11-10 12:45:00,52.93,52.95,52.91,52.93,10707.829230983174,30.9956,31.0073,30.9839,30.9956,10707.8292
2014-11-10 12:50:00,52.92,52.93,52.85,52.85,10151.578361841192,30.9898,30.9956,30.9488,30.9488,10151.5784
2014-11-10 12:55:00,52.85,52.86,52.82,52.85,11959.393686552636,30.9488,30.9546,30.9312,30.9488,11959.3937
2014-11-10 13:00:00,52.85,52.88,52.82,52.83,20442.21944096788,30.9488,30.9663,30.9312,30.9371,20442.2194
2014-11-10 13:05:00,52.82,52.83,52.82,52.83,10429.703796412185,30.9312,30.9371,30.9312,30.9371,10429.7038
2014-11-10 13:10:00,52.83,52.85,52.83,52.83,16131.275205117508,30.9371,30.9488,30.9371,30.9371,16131.2752
2014-11-10 13:15:00,52.83,52.88,52.83,52.85,27812.54345709916,30.9371,30.9663,30.9371,30.9488,27812.5435
2014-11-10 13:20:00,52.86,52.87,52.82,52.83,8204.70031984425,30.9546,30.9605,30.9312,30.9371,8204.7003
2014-11-10 13:25:00,52.83,52.84,52.81,52.81,9734.390209984704,30.9371,30.9429,30.9253,30.9253,9734.3902
2014-11-10 13:30:00,52.81,52.82,52.79,52.79,12237.519121123629,30.9253,30.9312,30.9136,30.9136,12237.5191
2014-11-10 13:35:00,52.79,52.79,52.77,52.77,16548.463356973996,30.9136,30.9136,30.9019,30.9019,16548.4634
2014-11-10 13:40:00,52.77,52.77,52.75,52.75,10985.954665554164,30.9019,30.9019,30.8902,30.8902,10985.9547
2014-11-10 13:45:00,52.75,52.75,52.7,52.7,11125.017382839662,30.8902,30.8902,30.8609,30.8609,11125.0174
2014-11-10 13:50:00,52.7,52.74,52.64,52.65,35739.118342372414,30.8609,30.8843,30.8258,30.8316,35739.1183
2014-11-10 13:55:00,52.65,52.69,52.64,52.69,34626.61660408845,30.8316,30.8551,30.8258,30.8551,34626.6166
2014-11-10 14:00:00,52.69,52.7,52.67,52.7,9595.327492699207,30.8551,30.8609,30.8434,30.8609,9595.3275
2014-11-10 14:05:00,52.7,52.77,52.7,52.77,44082.88137950216,30.8609,30.9019,30.8609,30.9019,44082.8814
2014-11-10 14:10:00,52.77,52.85,52.77,52.85,39215.68627450981,30.9019,30.9488,30.9019,30.9488,39215.6863
2014-11-10 14:15:00,52.84,52.85,52.83,52.83,6396.884995132806,30.9429,30.9488,30.9371,30.9371,6396.885
2014-11-10 14:20:00,52.84,52.87,52.82,52.86,21971.90933110833,30.9429,30.9605,30.9312,30.9546,21971.9093
2014-11-10 14:25:00,52.87,52.87,52.83,52.83,11959.393686552636,30.9605,30.9605,30.9371,30.9371,11959.3937
2014-11-10 14:30:00,52.83,52.84,52.8,52.84,23779.724655819777,30.9371,30.9429,30.9195,30.9429,23779.7247
2014-11-10 14:35:00,52.83,52.84,52.76,52.76,17243.776943401477,30.9371,30.9429,30.8961,30.8961,17243.7769
2014-11-10 14:40:00,52.76,52.76,52.72,52.72,16687.52607425949,30.8961,30.8961,30.8726,30.8726,16687.5261
2014-11-10 14:45:00,52.72,52.73,52.72,52.72,14045.334445835071,30.8726,30.8785,30.8726,30.8726,14045.3344
2014-11-10 14:50:00,52.73,52.79,52.72,52.79,25587.539980531223,30.8785,30.9136,30.8726,30.9136,25587.54
2014-11-10 14:55:00,52.78,52.8,52.75,52.8,30176.60965095258,30.9078,30.9195,30.8902,30.9195,30176.6097
2014-11-10 15:00:00,52.8,52.84,52.8,52.8,15714.087053261022,30.9195,30.9429,30.9195,30.9195,15714.0871
2014-11-10 15:05:00,52.8,52.84,52.8,52.81,21137.53302739536,30.9195,30.9429,30.9195,30.9253,21137.533
2014-11-10 15:10:00,52.81,52.81,52.77,52.79,17243.776943401477,30.9253,30.9253,30.9019,30.9136,17243.7769
2014-11-10 15:15:00,52.78,52.78,52.73,52.74,26143.790849673205,30.9078,30.9078,30.8785,30.8843,26143.7908
2014-11-10 15:20:00,52.74,52.79,52.74,52.79,23501.599221248784,30.8843,30.9136,30.8843,30.9136,23501.5992
2014-11-10 15:25:00,52.79,52.88,52.79,52.86,91225.14253928524,30.9136,30.9663,30.9136,30.9546,91225.1425
2014-11-10 15:30:00,52.86,52.87,52.79,52.8,86775.13558614936,30.9546,30.9605,30.9136,30.9195,86775.1356
2014-11-10 15:35:00,52.8,52.8,52.75,52.75,55903.2123487693,30.9195,30.9195,30.8902,30.8902,55903.2123
2014-11-10 15:40:00,52.75,52.75,52.68,52.71,94979.8359059936,30.8902,30.8902,30.8492,30.8668,94979.8359
2014-11-10 15:45:00,52.7,52.77,52.7,52.72,125573.63370880268,30.8609,30.9019,30.8609,30.8726,125573.6337
2014-11-10 15:50:00,52.72,52.74,52.67,52.69,196773.7449589765,30.8726,30.8843,30.8434,30.8551,196773.745
2014-11-10 15:55:00,52.69,52.7,52.66,52.69,179947.15616743153,30.8551,30.8609,30.8375,30.8551,179947.1562
2014-11-11 09:30:00,52.78,52.83,52.71,52.72,64107.91266861355,30.9078,30.9371,30.8668,30.8726,64107.9127
2014-11-11 09:35:00,52.72,52.88,52.71,52.82,44221.94409678766,30.8726,30.9663,30.8668,30.9312,44221.9441
2014-11-11 09:40:00,52.79,52.9,52.75,52.86,21832.84661382284,30.9136,30.978,30.8902,30.9546,21832.8466
2014-11-11 09:45:00,52.86,52.93,52.8,52.82,35321.93019051592,30.9546,30.9956,30.9195,30.9312,35321.9302
2014-11-11 09:50:00,52.83,53.0,52.82,52.94,30037.546933667087,30.9371,31.0366,30.9312,31.0015,30037.5469
2014-11-11 09:55:00,52.93,52.93,52.84,52.84,28507.85704352664,30.9956,30.9956,30.9429,30.9429,28507.857
2014-11-11 10:00:00,52.84,52.91,52.84,52.9,28646.91976081213,30.9429,30.9839,30.9429,30.978,28646.9198
2014-11-11 10:05:00,52.92,52.92,52.85,52.88,25031.28911138924,30.9898,30.9898,30.9488,30.9663,25031.2891
2014-11-11 10:10:00,52.88,52.94,52.83,52.87,25170.35182867473,30.9663,31.0015,30.9371,30.9605,25170.3518
2014-11-11 10:15:00,52.88,52.98,52.88,52.98,11125.017382839662,30.9663,31.0249,30.9663,31.0249,11125.0174
2014-11-11 10:20:00,52.98,53.05,52.97,53.03,47698.51202892505,31.0249,31.0659,31.019,31.0542,47698.512
2014-11-11 10:25:00,53.03,53.06,53.01,53.01,9456.264775413712,31.0542,31.0717,31.0425,31.0425,9456.2648
2014-11-11 10:30:00,53.01,53.03,52.96,52.96,14462.52259769156,31.0425,31.0542,31.0132,31.0132,14462.5226
2014-11-11 10:35:00,52.96,52.97,52.91,52.93,10012.515644555697,31.0132,31.019,30.9839,30.9956,10012.5156
2014-11-11 10:40:00,52.93,52.95,52.93,52.93,13350.020859407594,30.9956,31.0073,30.9956,30.9956,13350.0209
2014-11-11 10:45:00,52.93,52.95,52.87,52.91,20581.28215825337,30.9956,31.0073,30.9605,30.9839,20581.2822
2014-11-11 10:50:00,52.92,52.92,52.88,52.9,10707.829230983174,30.9898,30.9898,30.9663,30.978,10707.8292
2014-11-11 10:55:00,52.9,52.93,52.89,52.9,12237.519121123629,30.978,30.9956,30.9722,30.978,12237.5191
2014-11-11 11:00:00,52.9,52.9,52.83,52.83,20025.03128911139,30.978,30.978,30.9371,30.9371,20025.0313
2014-11-11 11:05:00,52.81,52.9,52.79,52.9,34904.74203865944,30.9253,30.978,30.9136,30.978,34904.742
2014-11-11 11:10:00,52.9,52.96,52.9,52.95,27812.54345709916,30.978,31.0132,30.978,31.0073,27812.5435
2014-11-11 11:15:00,52.97,52.98,52.95,52.97,6535.947712418301,31.019,31.0249,31.0073,31.019,6535.9477
2014-11-11 11:20:00,52.95,53.0,52.92,53.0,21137.53302739536,31.0073,31.0366,30.9898,31.0366,21137.533
2014-11-11 11:25:00,52.98,53.03,52.98,52.98,41579.75246836324,31.0249,31.0542,31.0249,31.0249,41579.7525
2014-11-11 11:30:00,52.96,53.0,52.95,52.95,25587.539980531223,31.0132,31.0366,31.0073,31.0073,25587.54
2014-11-11 11:35:00,52.98,52.98,52.91,52.95,11681.268251981644,31.0249,31.0249,30.9839,31.0073,11681.2683
2014-11-11 11:40:00,52.95,52.95,52.92,52.95,26978.16715338618,31.0073,31.0073,30.9898,31.0073,26978.1672
2014-11-11 11:45:00,52.94,52.98,52.94,52.98,17382.839660686972,31.0015,31.0249,31.0015,31.0249,17382.8397
2014-11-11 11:50:00,52.97,52.99,52.96,52.97,11959.393686552636,31.019,31.0307,31.0132,31.019,11959.3937
2014-11-11 11:55:00,52.96,52.96,52.9,52.91,15296.898901404536,31.0132,31.0132,30.978,30.9839,15296.8989
2014-11-11 12:00:00,52.91,52.95,52.9,52.94,13350.020859407594,30.9839,31.0073,30.978,31.0015,13350.0209
2014-11-11 12:05:00,52.93,52.93,52.88,52.91,11125.017382839662,30.9956,30.9956,30.9663,30.9839,11125.0174
2014-11-11 12:10:00,52.9,52.93,52.9,52.93,12515.64455569462,30.978,30.9956,30.978,30.9956,12515.6446
2014-11-11 12:15:00,52.93,52.93,52.92,52.92,7509.386733416772,30.9956,30.9956,30.9898,30.9898,7509.3867
2014-11-11 12:20:00,52.93,52.93,52.9,52.91,22250.034765679324,30.9956,30.9956,30.978,30.9839,22250.0348
2014-11-11 12:25:00,52.9,52.95,52.9,52.93,12654.707272980117,30.978,31.0073,30.978,30.9956,12654.7073
2014-11-11 12:30:00,52.93,52.93,52.89,52.9,13210.958142122096,30.9956,30.9956,30.9722,30.978,13210.9581
2014-11-11 12:35:00,52.89,52.9,52.87,52.88,14601.585314977056,30.9722,30.978,30.9605,30.9663,14601.5853
2014-11-11 12:40:00,52.88,52.93,52.88,52.91,13628.146293978583,30.9663,30.9956,30.9663,30.9839,13628.1463
2014-11-11 12:45:00,52.9,52.91,52.89,52.91,9456.264775413712,30.978,30.9839,30.9722,30.9839,9456.2648
2014-11-11 12:50:00,52.92,52.93,52.9,52.9,11542.20553469615,30.9898,30.9956,30.978,30.978,11542.2055
2014-11-11 12:55:00,52.89,52.92,52.87,52.87,16131.275205117508,30.9722,30.9898,30.9605,30.9605,16131.2752
2014-11-11 13:00:00,52.86,52.9,52.86,52.86,15575.024335975526,30.9546,30.978,30.9546,30.9546,15575.0243
2014-11-11 13:05:00,52.87,52.89,52.85,52.85,7648.449450702267,30.9605,30.9722,30.9488,30.9488,7648.4495
2014-11-11 13:10:00,52.85,52.85,52.8,52.8,8621.888471700739,30.9488,30.9488,30.9195,30.9195,8621.8885
2014-11-11 13:15:00,52.8,52.84,52.79,52.84,13628.146293978583,30.9195,30.9429,30.9136,30.9429,13628.1463
2014-11-11 13:20:00,52.85,52.85,52.83,52.84,7092.198581560284,30.9488,30.9488,30.9371,30.9429,7092.1986
2014-11-11 13:25:00,52.85,52.87,52.85,52.87,11681.268251981644,30.9488,30.9605,30.9488,30.9605,11681.2683
2014-11-11 13:30:00,52.87,52.87,52.82,52.83,8621.888471700739,30.9605,30.9605,30.9312,30.9371,8621.8885
2014-11-11 13:35:00,52.83,52.84,52.8,52.81,6396.884995132806,30.9371,30.9429,30.9195,30.9253,6396.885
2014-11-11 13:40:00,52.82,52.84,52.81,52.84,9039.076623557225,30.9312,30.9429,30.9253,30.9429,9039.0766
2014-11-11 13:45:00,52.84,52.85,52.78,52.78,27256.29258795717,30.9429,30.9488,30.9078,30.9078,27256.2926
2014-11-11 13:50:00,52.78,52.81,52.78,52.79,9317.202058128216,30.9078,30.9253,30.9078,30.9136,9317.2021
2014-11-11 13:55:00,52.79,52.83,52.79,52.83,11681.268251981644,30.9136,30.9371,30.9136,30.9371,11681.2683
2014-11-11 14:00:00,52.82,52.83,52.79,52.81,33375.05214851898,30.9312,30.9371,30.9136,30.9253,33375.0521
2014-11-11 14:05:00,52.8,52.8,52.75,52.75,9039.076623557225,30.9195,30.9195,30.8902,30.8902,9039.0766
2014-11-11 14:10:00,52.75,52.75,52.71,52.72,27951.60617438465,30.8902,30.8902,30.8668,30.8726,27951.6062
2014-11-11 14:15:00,52.72,52.76,52.71,52.76,13906.271728549576,30.8726,30.8961,30.8668,30.8961,13906.2717
2014-11-11 14:20:00,52.75,52.76,52.72,52.73,16131.275205117508,30.8902,30.8961,30.8726,30.8785,16131.2752
2014-11-11 14:25:00,52.74,52.75,52.7,52.72,10846.89194826867,30.8843,30.8902,30.8609,30.8726,10846.8919
2014-11-11 14:30:00,52.72,52.73,52.68,52.7,11403.142817410651,30.8726,30.8785,30.8492,30.8609,11403.1428
2014-11-11 14:35:00,52.69,52.71,52.68,52.71,7926.574885273259,30.8551,30.8668,30.8492,30.8668,7926.5749
2014-11-11 14:40:00,52.71,52.71,52.7,52.71,9873.4529272702,30.8668,30.8668,30.8609,30.8668,9873.4529
2014-11-11 14:45:00,52.7,52.71,52.67,52.69,18912.529550827425,30.8609,30.8668,30.8434,30.8551,18912.5296
2014-11-11 14:50:00,52.69,52.7,52.68,52.7,10985.954665554164,30.8551,30.8609,30.8492,30.8609,10985.9547
2014-11-11 14:55:00,52.7,52.71,52.68,52.69,22389.09748296482,30.8609,30.8668,30.8492,30.8551,22389.0975
2014-11-11 15:00:00,52.7,52.71,52.69,52.71,9317.202058128216,30.8609,30.8668,30.8551,30.8668,9317.2021
2014-11-11 15:05:00,52.7,52.7,52.68,52.7,22806.285634821303,30.8609,30.8609,30.8492,30.8609,22806.2856
2014-11-11 15:10:00,52.7,52.75,52.7,52.75,29759.421499096094,30.8609,30.8902,30.8609,30.8902,29759.4215
2014-11-11 15:15:00,52.75,52.78,52.75,52.78,23640.66193853428,30.8902,30.9078,30.8902,30.9078,23640.6619
2014-11-11 15:20:00,52.77,52.81,52.77,52.81,35182.86747323043,30.9019,30.9253,30.9019,30.9253,35182.8675
2014-11-11 15:25:00,52.81,52.83,52.8,52.83,26143.790849673205,30.9253,30.9371,30.9195,30.9371,26143.7908
2014-11-11 15:30:00,52.82,52.83,52.79,52.8,45890.6967042136,30.9312,30.9371,30.9136,30.9195,45890.6967
2014-11-11 15:35:00,52.8,52.85,52.8,52.85,35460.992907801425,30.9195,30.9488,30.9195,30.9488,35460.9929
2014-11-11 15:40:00,52.85,52.88,52.85,52.88,42831.316923932696,30.9488,30.9663,30.9488,30.9663,42831.3169
2014-11-11 15:45:00,52.88,52.89,52.83,52.84,61326.65832290363,30.9663,30.9722,30.9371,30.9429,61326.6583
2014-11-11 15:50:00,52.85,52.87,52.84,52.86,39632.874426366296,30.9488,30.9605,30.9429,30.9546,39632.8744
2014-11-11 15:55:00,52.87,52.88,52.83,52.86,155611.18064246976,30.9605,30.9663,30.9371,30.9546,155611.1806
2014-11-12 09:30:00,52.77,53.12,52.74,53.06,96648.58851341956,30.9019,31.1069,30.8843,31.0717,96648.5885
2014-11-12 09:35:00,53.06,53.14,53.03,53.04,38242.24725351133,31.0717,31.1186,31.0542,31.06,38242.2473
2014-11-12 09:40:00,53.04,53.23,53.03,53.2,103045.47350855236,31.06,31.1713,31.0542,31.1537,103045.4735
2014-11-12 09:45:00,53.2,53.29,53.2,53.26,37546.93366708386,31.1537,31.2064,31.1537,31.1889,37546.9337
2014-11-12 09:50:00,53.26,53.26,53.13,53.16,29481.296064525104,31.1889,31.1889,31.1127,31.1303,29481.2961
2014-11-12 09:55:00,53.17,53.21,53.03,53.21,40884.43888193576,31.1362,31.1596,31.0542,31.1596,40884.4389
2014-11-12 10:00:00,53.2,53.29,53.18,53.26,41996.94062021972,31.1537,31.2064,31.142,31.1889,41996.9406
2014-11-12 10:05:00,53.26,53.27,53.21,53.24,29620.3587818106,31.1889,31.1947,31.1596,31.1771,29620.3588
2014-11-12 10:10:00,53.23,53.29,53.21,53.21,26004.72813238771,31.1713,31.2064,31.1596,31.1596,26004.7281
2014-11-12 10:15:00,53.21,53.24,53.19,53.23,22945.3483521068,31.1596,31.1771,31.1479,31.1713,22945.3484
2014-11-12 10:20:00,53.22,53.26,53.17,53.26,19468.780419969407,31.1654,31.1889,31.1362,31.1889,19468.7804
2014-11-12 10:25:00,53.26,53.26,53.18,53.2,17521.902377972467,31.1889,31.1889,31.142,31.1537,17521.9024
2014-11-12 10:30:00,53.19,53.22,53.13,53.19,64107.91266861355,31.1479,31.1654,31.1127,31.1479,64107.9127
2014-11-12 10:35:00,53.18,53.19,53.16,53.17,17243.776943401477,31.142,31.1479,31.1303,31.1362,17243.7769
2014-11-12 10:40:00,53.18,53.2,53.13,53.17,24892.22639410374,31.142,31.1537,31.1127,31.1362,24892.2264
2014-11-12 10:45:00,53.17,53.19,53.11,53.18,26839.104436100683,31.1362,31.1479,31.101,31.142,26839.1044
2014-11-12 10:50:00,53.18,53.18,53.12,53.13,14740.648032262552,31.142,31.142,31.1069,31.1127,14740.648
2014-11-12 10:55:00,53.13,53.16,53.13,53.15,15853.149770546515,31.1127,31.1303,31.1127,31.1244,15853.1498
2014-11-12 11:00:00,53.14,53.16,53.1,53.14,42275.06605479072,31.1186,31.1303,31.0952,31.1186,42275.0661
2014-11-12 11:05:00,53.14,53.16,53.11,53.11,16131.275205117508,31.1186,31.1303,31.101,31.101,16131.2752
2014-11-12 11:10:00,53.11,53.21,53.09,53.18,31010.98595466556,31.101,31.1596,31.0893,31.142,31010.986
2014-11-12 11:15:00,53.18,53.21,53.14,53.19,27812.54345709916,31.142,31.1596,31.1186,31.1479,27812.5435
2014-11-12 11:20:00,53.2,53.22,53.17,53.21,76623.55722430817,31.1537,31.1654,31.1362,31.1596,76623.5572
2014-11-12 11:25:00,53.21,53.23,53.2,53.22,22945.3483521068,31.1596,31.1713,31.1537,31.1654,22945.3484
2014-11-12 11:30:00,53.22,53.27,53.21,53.27,25170.35182867473,31.1654,31.1947,31.1596,31.1947,25170.3518
2014-11-12 11:35:00,53.26,53.36,53.26,53.34,57154.77680433876,31.1889,31.2474,31.1889,31.2357,57154.7768
2014-11-12 11:40:00,53.34,53.37,53.31,53.36,20720.34487553887,31.2357,31.2533,31.2181,31.2474,20720.3449
2014-11-12 11:45:00,53.36,53.39,53.36,53.36,15018.773466833543,31.2474,31.265,31.2474,31.2474,15018.7735
2014-11-12 11:50:00,53.37,53.37,53.36,53.36,10151.578361841192,31.2533,31.2533,31.2474,31.2474,10151.5784
2014-11-12 11:55:00,53.35,53.39,53.35,53.38,27117.22987067168,31.2416,31.265,31.2416,31.2591,27117.2299
2014-11-12 12:00:00,53.39,53.41,53.38,53.39,42692.2542066472,31.265,31.2767,31.2591,31.265,42692.2542
2014-11-12 12:05:00,53.4,53.49,53.4,53.46,41718.81518564873,31.2708,31.3235,31.2708,31.306,41718.8152
2014-11-12 12:10:00,53.46,53.46,53.4,53.46,24057.85009039077,31.306,31.306,31.2708,31.306,24057.8501
2014-11-12 12:15:00,53.46,53.46,53.43,53.45,20442.21944096788,31.306,31.306,31.2884,31.3001,20442.2194
2014-11-12 12:20:00,53.44,53.45,53.42,53.44,19468.780419969407,31.2943,31.3001,31.2826,31.2943,19468.7804
2014-11-12 12:25:00,53.44,53.44,53.39,53.41,18217.215964399948,31.2943,31.2943,31.265,31.2767,18217.216
2014-11-12 12:30:00,53.4,53.41,53.36,53.39,39493.8117090808,31.2708,31.2767,31.2474,31.265,39493.8117
2014-11-12 12:35:00,53.39,53.4,53.34,53.36,76762.61994159367,31.265,31.2708,31.2357,31.2474,76762.6199
2014-11-12 12:40:00,53.36,53.4,53.36,53.39,11959.393686552636,31.2474,31.2708,31.2474,31.265,11959.3937
2014-11-12 12:45:00,53.39,53.41,53.39,53.39,13071.895424836604,31.265,31.2767,31.265,31.265,13071.8954
2014-11-12 12:50:00,53.4,53.44,53.39,53.39,16965.651508830484,31.2708,31.2943,31.265,31.265,16965.6515
2014-11-12 12:55:00,53.4,53.44,53.39,53.41,45056.32040050063,31.2708,31.2943,31.265,31.2767,45056.3204
2014-11-12 13:00:00,53.43,53.43,53.39,53.42,22667.22291753581,31.2884,31.2884,31.265,31.2826,22667.2229
2014-11-12 13:05:00,53.42,53.42,53.38,53.39,20164.09400639689,31.2826,31.2826,31.2591,31.265,20164.094
2014-11-12 13:10:00,53.38,53.41,53.38,53.41,48950.07648449451,31.2591,31.2767,31.2591,31.2767,48950.0765
2014-11-12 13:15:00,53.41,53.41,53.36,53.36,16131.275205117508,31.2767,31.2767,31.2474,31.2474,16131.2752
2014-11-12 13:20:00,53.36,53.41,53.34,53.4,18217.215964399948,31.2474,31.2767,31.2357,31.2708,18217.216
2014-11-12 13:25:00,53.4,53.41,53.37,53.41,15992.212487832014,31.2708,31.2767,31.2533,31.2767,15992.2125
2014-11-12 13:30:00,53.4,53.41,53.39,53.41,6535.947712418301,31.2708,31.2767,31.265,31.2767,6535.9477
2014-11-12 13:35:00,53.4,53.4,53.37,53.37,8760.951188986233,31.2708,31.2708,31.2533,31.2533,8760.9512
2014-11-12 13:40:00,53.37,53.41,53.37,53.4,15435.961618690031,31.2533,31.2767,31.2533,31.2708,15435.9616
2014-11-12 13:45:00,53.4,53.4,53.38,53.39,31150.04867195105,31.2708,31.2708,31.2591,31.265,31150.0487
2014-11-12 13:50:00,53.38,53.38,53.33,53.33,7926.574885273259,31.2591,31.2591,31.2298,31.2298,7926.5749
2014-11-12 13:55:00,53.34,53.35,53.33,53.34,10151.578361841192,31.2357,31.2416,31.2298,31.2357,10151.5784
2014-11-12 14:00:00,53.34,53.34,53.29,53.31,17382.839660686972,31.2357,31.2357,31.2064,31.2181,17382.8397
2014-11-12 14:05:00,53.31,53.34,53.31,53.34,17800.02781254346,31.2181,31.2357,31.2181,31.2357,17800.0278
2014-11-12 14:10:00,53.34,53.34,53.32,53.33,11542.20553469615,31.2357,31.2357,31.224,31.2298,11542.2055
2014-11-12 14:15:00,53.32,53.32,53.25,53.26,12654.707272980117,31.224,31.224,31.183,31.1889,12654.7073
2014-11-12 14:20:00,53.26,53.31,53.25,53.31,13767.209011264082,31.1889,31.2181,31.183,31.2181,13767.209
2014-11-12 14:25:00,53.31,53.37,53.31,53.35,36434.431928799895,31.2181,31.2533,31.2181,31.2416,36434.4319
2014-11-12 14:30:00,53.35,53.36,53.33,53.35,20998.47031010986,31.2416,31.2474,31.2298,31.2416,20998.4703
2014-11-12 14:35:00,53.34,53.36,53.34,53.34,35600.05562508692,31.2357,31.2474,31.2357,31.2357,35600.0556
2014-11-12 14:40:00,53.34,53.34,53.29,53.31,21137.53302739536,31.2357,31.2357,31.2064,31.2181,21137.533
2014-11-12 14:45:00,53.31,53.32,53.29,53.29,20998.47031010986,31.2181,31.224,31.2064,31.2064,20998.4703
2014-11-12 14:50:00,53.28,53.28,53.24,53.25,31150.04867195105,31.2006,31.2006,31.1771,31.183,31150.0487
2014-11-12 14:55:00,53.26,53.29,53.24,53.27,51175.079961062445,31.1889,31.2064,31.1771,31.1947,51175.08
2014-11-12 15:00:00,53.27,53.34,53.26,53.34,60075.09386733417,31.1947,31.2357,31.1889,31.2357,60075.0939
2014-11-12 15:05:00,53.34,53.42,53.34,53.41,38520.37268808233,31.2357,31.2826,31.2357,31.2767,38520.3727
2014-11-12 15:10:00,53.41,53.43,53.39,53.41,53400.083437630376,31.2767,31.2884,31.265,31.2767,53400.0834
2014-11-12 15:15:00,53.41,53.47,53.41,53.45,44778.19496592964,31.2767,31.3118,31.2767,31.3001,44778.195
2014-11-12 15:20:00,53.46,53.47,53.43,53.43,28785.982478097623,31.306,31.3118,31.2884,31.2884,28785.9825
2014-11-12 15:25:00,53.43,53.52,53.43,53.52,56320.40050062579,31.2884,31.3411,31.2884,31.3411,56320.4005
2014-11-12 15:30:00,53.51,53.59,53.51,53.57,114170.49089139202,31.3353,31.3821,31.3353,31.3704,114170.4909
2014-11-12 15:35:00,53.57,53.6,53.56,53.6,154359.6161869003,31.3704,31.388,31.3645,31.388,154359.6162
2014-11-12 15:40:00,53.6,53.64,53.55,53.63,146711.16673619804,31.388,31.4114,31.3587,31.4055,146711.1667
2014-11-12 15:45:00,53.63,53.65,53.57,53.6,204283.13169239328,31.4055,31.4172,31.3704,31.388,204283.1317
2014-11-12 15:50:00,53.6,53.65,53.6,53.65,257405.08969545268,31.388,31.4172,31.388,31.4172,257405.0897
2014-11-12 15:55:00,53.64,53.66,53.61,53.62,183006.53594771243,31.4114,31.4231,31.3938,31.3997,183006.5359
2014-11-13 09:30:00,53.65,53.93,53.65,53.86,250869.1419830344,31.4172,31.5812,31.4172,31.5402,250869.142
2014-11-13 09:35:00,53.9,54.26,53.9,54.16,166319.00987345295,31.5636,31.7745,31.5636,31.7159,166319.0099
2014-11-13 09:40:00,54.17,54.18,53.94,54.02,74815.74189959673,31.7218,31.7276,31.5871,31.6339,74815.7419
2014-11-13 09:45:00,54.03,54.08,54.01,54.08,100264.21916284243,31.6398,31.669,31.6281,31.669,100264.2192
2014-11-13 09:50:00,54.08,54.11,54.03,54.03,71478.23668474483,31.669,31.6866,31.6398,31.6398,71478.2367
2014-11-13 09:55:00,54.03,54.03,53.83,54.02,165762.75900431097,31.6398,31.6398,31.5226,31.6339,165762.759
2014-11-13 10:00:00,54.02,54.16,54.02,54.1,112501.73828396609,31.6339,31.7159,31.6339,31.6808,112501.7383
2014-11-13 10:05:00,54.11,54.22,54.09,54.21,88165.76275900431,31.6866,31.751,31.6749,31.7452,88165.7628
2014-11-13 10:10:00,54.2,54.29,54.19,54.28,76345.43178973718,31.7393,31.792,31.7335,31.7862,76345.4318
2014-11-13 10:15:00,54.28,54.29,54.21,54.28,74120.42831316925,31.7862,31.792,31.7452,31.7862,74120.4283
2014-11-13 10:20:00,54.28,54.35,54.25,54.3,88582.9509108608,31.7862,31.8272,31.7686,31.7979,88582.9509
2014-11-13 10:25:00,54.3,54.3,54.2,54.21,73703.24016131276,31.7979,31.7979,31.7393,31.7452,73703.2402
2014-11-13 10:30:00,54.22,54.28,54.21,54.28,64246.97538589904,31.751,31.7862,31.7452,31.7862,64246.9754
2014-11-13 10:35:00,54.28,54.28,54.16,54.28,98039.21568627452,31.7862,31.7862,31.7159,31.7862,98039.2157
2014-11-13 10:40:00,54.28,54.31,54.24,54.31,26978.16715338618,31.7862,31.8037,31.7627,31.8037,26978.1672
2014-11-13 10:45:00,54.31,54.32,54.27,54.31,41301.62703379225,31.8037,31.8096,31.7803,31.8037,41301.627
2014-11-13 10:50:00,54.31,54.36,54.31,54.35,29342.23334723961,31.8037,31.833,31.8037,31.8272,29342.2333
2014-11-13 10:55:00,54.35,54.36,54.26,54.26,32679.738562091505,31.8272,31.833,31.7745,31.7745,32679.7386
2014-11-13 11:00:00,54.27,54.34,54.27,54.31,41023.50159922125,31.7803,31.8213,31.7803,31.8037,41023.5016
2014-11-13 11:05:00,54.3,54.31,54.21,54.24,101793.9090529829,31.7979,31.8037,31.7452,31.7627,101793.9091
2014-11-13 11:10:00,54.24,54.24,54.13,54.13,53121.958003059386,31.7627,31.7627,31.6983,31.6983,53121.958
2014-11-13 11:15:00,54.13,54.2,54.09,54.17,41996.94062021972,31.6983,31.7393,31.6749,31.7218,41996.9406
2014-11-13 11:20:00,54.17,54.22,54.14,54.21,68001.66875260744,31.7218,31.751,31.7042,31.7452,68001.6688
2014-11-13 11:25:00,54.21,54.23,54.18,54.21,42414.12877207621,31.7452,31.7569,31.7276,31.7452,42414.1288
2014-11-13 11:30:00,54.2,54.2,54.04,54.05,38103.18453622584,31.7393,31.7393,31.6456,31.6515,38103.1845
2014-11-13 11:35:00,54.04,54.08,53.98,53.98,19885.96857182589,31.6456,31.669,31.6105,31.6105,19885.9686
2014-11-13 11:40:00,53.98,54.0,53.96,53.98,30593.79780280907,31.6105,31.6222,31.5988,31.6105,30593.7978
2014-11-13 11:45:00,53.98,54.03,53.97,54.01,24196.912807676264,31.6105,31.6398,31.6046,31.6281,24196.9128
2014-11-13 11:50:00,54.0,54.01,53.95,53.98,48671.95104992352,31.6222,31.6281,31.5929,31.6105,48671.951
2014-11-13 11:55:00,53.98,54.03,53.95,54.03,40189.12529550828,31.6105,31.6398,31.5929,31.6398,40189.1253
2014-11-13 12:00:00,54.03,54.04,53.97,54.0,45751.63398692811,31.6398,31.6456,31.6046,31.6222,45751.634
2014-11-13 12:05:00,54.0,54.16,53.96,54.16,41996.94062021972,31.6222,31.7159,31.5988,31.7159,41996.9406
2014-11-13 12:10:00,54.15,54.16,54.05,54.07,26004.72813238771,31.71,31.7159,31.6515,31.6632,26004.7281
2014-11-13 12:15:00,54.08,54.17,54.05,54.16,32957.8639966625,31.669,31.7218,31.6515,31.7159,32957.864
2014-11-13 12:20:00,54.16,54.21,54.16,54.19,62021.97190933112,31.7159,31.7452,31.7159,31.7335,62021.9719
2014-11-13 12:25:00,54.21,54.21,54.11,54.11,29620.3587818106,31.7452,31.7452,31.6866,31.6866,29620.3588
2014-11-13 12:30:00,54.11,54.18,54.11,54.15,32123.48769294952,31.6866,31.7276,31.6866,31.71,32123.4877
2014-11-13 12:35:00,54.14,54.16,54.11,54.13,31010.98595466556,31.7042,31.7159,31.6866,31.6983,31010.986
2014-11-13 12:40:00,54.13,54.14,54.08,54.11,15992.212487832014,31.6983,31.7042,31.669,31.6866,15992.2125
2014-11-13 12:45:00,54.11,54.16,54.06,54.06,23779.724655819777,31.6866,31.7159,31.6573,31.6573,23779.7247
2014-11-13 12:50:00,54.05,54.06,54.03,54.03,22389.09748296482,31.6515,31.6573,31.6398,31.6398,22389.0975
2014-11-13 12:55:00,54.03,54.09,54.01,54.07,17660.96509525796,31.6398,31.6749,31.6281,31.6632,17660.9651
2014-11-13 13:00:00,54.07,54.08,54.05,54.05,19746.9058545404,31.6632,31.669,31.6515,31.6515,19746.9059
2014-11-13 13:05:00,54.05,54.05,53.93,53.99,37964.12181894034,31.6515,31.6515,31.5812,31.6163,37964.1218
2014-11-13 13:10:00,53.99,54.03,53.98,54.03,22389.09748296482,31.6163,31.6398,31.6105,31.6398,22389.0975
2014-11-13 13:15:00,54.03,54.05,54.02,54.02,22528.16020025032,31.6398,31.6515,31.6339,31.6339,22528.1602
2014-11-13 13:20:00,54.02,54.03,53.95,53.95,33235.98943123349,31.6339,31.6398,31.5929,31.5929,33235.9894
2014-11-13 13:25:00,53.95,53.95,53.85,53.95,32401.613127520515,31.5929,31.5929,31.5344,31.5929,32401.6131
2014-11-13 13:30:00,53.94,53.94,53.89,53.93,62578.22277847309,31.5871,31.5871,31.5578,31.5812,62578.2228
2014-11-13 13:35:00,53.93,54.02,53.93,54.01,61048.53288833264,31.5812,31.6339,31.5812,31.6281,61048.5329
2014-11-13 13:40:00,54.0,54.05,54.0,54.05,35321.93019051592,31.6222,31.6515,31.6222,31.6515,35321.9302
2014-11-13 13:45:00,54.04,54.05,54.03,54.04,36851.62008065638,31.6456,31.6515,31.6398,31.6456,36851.6201
2014-11-13 13:50:00,54.04,54.06,54.03,54.05,32123.48769294952,31.6456,31.6573,31.6398,31.6515,32123.4877
2014-11-13 13:55:00,54.05,54.05,54.03,54.04,63551.66179947156,31.6515,31.6515,31.6398,31.6456,63551.6618
2014-11-13 14:00:00,54.04,54.05,54.02,54.03,43665.69322764567,31.6456,31.6515,31.6339,31.6398,43665.6932
2014-11-13 14:05:00,54.03,54.03,54.0,54.0,30871.923237380062,31.6398,31.6398,31.6222,31.6222,30871.9232
2014-11-13 14:10:00,54.0,54.0,53.93,53.93,26700.041718815188,31.6222,31.6222,31.5812,31.5812,26700.0417
2014-11-13 14:15:00,53.92,53.93,53.85,53.88,42136.003337505215,31.5754,31.5812,31.5344,31.5519,42136.0033
2014-11-13 14:20:00,53.88,53.93,53.87,53.91,35460.992907801425,31.5519,31.5812,31.5461,31.5695,35460.9929
2014-11-13 14:25:00,53.91,53.93,53.86,53.93,22250.034765679324,31.5695,31.5812,31.5402,31.5812,22250.0348
2014-11-13 14:30:00,53.93,53.98,53.92,53.98,45195.38311778613,31.5812,31.6105,31.5754,31.6105,45195.3831
2014-11-13 14:35:00,53.98,53.98,53.95,53.96,47420.38659435406,31.6105,31.6105,31.5929,31.5988,47420.3866
2014-11-13 14:40:00,53.96,54.1,53.96,54.08,61743.846474760125,31.5988,31.6808,31.5988,31.669,61743.8465
2014-11-13 14:45:00,54.08,54.14,54.08,54.12,38242.24725351133,31.669,31.7042,31.669,31.6925,38242.2473
2014-11-13 14:50:00,54.11,54.13,54.08,54.08,32818.801279377,31.6866,31.6983,31.669,31.669,32818.8013
2014-11-13 14:55:00,54.08,54.08,54.01,54.02,20581.28215825337,31.669,31.669,31.6281,31.6339,20581.2822
2014-11-13 15:00:00,54.02,54.08,54.0,54.07,62439.1600611876,31.6339,31.669,31.6222,31.6632,62439.1601
2014-11-13 15:05:00,54.08,54.11,54.06,54.1,45751.63398692811,31.669,31.6866,31.6573,31.6808,45751.634
2014-11-13 15:10:00,54.11,54.17,54.1,54.16,63551.66179947156,31.6866,31.7218,31.6808,31.7159,63551.6618
2014-11-13 15:15:00,54.16,54.17,54.12,54.12,58545.40397719372,31.7159,31.7218,31.6925,31.6925,58545.404
2014-11-13 15:20:00,54.11,54.12,54.04,54.08,53678.208872201365,31.6866,31.6925,31.6456,31.669,53678.2089
2014-11-13 15:25:00,54.09,54.13,54.02,54.02,39910.999860937285,31.6749,31.6983,31.6339,31.6339,39910.9999
2014-11-13 15:30:00,54.03,54.03,54.0,54.03,83854.81852315395,31.6398,31.6398,31.6222,31.6398,83854.8185
2014-11-13 15:35:00,54.03,54.16,54.03,54.15,109303.29578639969,31.6398,31.7159,31.6398,31.71,109303.2958
2014-11-13 15:40:00,54.15,54.15,54.11,54.12,126268.94729523016,31.71,31.71,31.6866,31.6925,126268.9473
2014-11-13 15:45:00,54.13,54.19,54.12,54.18,145876.79043248505,31.6983,31.7335,31.6925,31.7276,145876.7904
2014-11-13 15:50:00,54.18,54.21,54.17,54.18,176748.71366986513,31.7276,31.7452,31.7218,31.7276,176748.7137
2014-11-13 15:55:00,54.18,54.23,54.16,54.22,261020.7203448756,31.7276,31.7569,31.7159,31.751,261020.7203
2014-11-14 09:30:00,54.09,54.15,53.77,53.86,73981.36559588375,31.6749,31.71,31.4875,31.5402,73981.3656
2014-11-14 09:35:00,53.87,53.99,53.87,53.98,35600.05562508692,31.5461,31.6163,31.5461,31.6105,35600.0556
2014-11-14 09:40:00,53.98,54.08,53.95,53.95,18495.341398970937,31.6105,31.669,31.5929,31.5929,18495.3414
2014-11-14 09:45:00,53.93,53.95,53.86,53.95,71200.11125017384,31.5812,31.5929,31.5402,31.5929,71200.1113
2014-11-14 09:50:00,53.93,53.95,53.87,53.92,33653.17758308998,31.5812,31.5929,31.5461,31.5754,33653.1776
2014-11-14 09:55:00,53.92,54.06,53.92,54.06,51175.079961062445,31.5754,31.6573,31.5754,31.6573,51175.08
2014-11-14 10:00:00,54.05,54.11,54.05,54.08,23362.53650396329,31.6515,31.6866,31.6515,31.669,23362.5365
2014-11-14 10:05:00,54.08,54.08,54.0,54.04,21554.721179251843,31.669,31.669,31.6222,31.6456,21554.7212
2014-11-14 10:10:00,54.03,54.06,54.0,54.05,20303.156723682383,31.6398,31.6573,31.6222,31.6515,20303.1567
2014-11-14 10:15:00,54.05,54.05,54.0,54.05,29342.23334723961,31.6515,31.6515,31.6222,31.6515,29342.2333
2014-11-14 10:20:00,54.05,54.06,53.95,53.95,30871.923237380062,31.6515,31.6573,31.5929,31.5929,30871.9232
2014-11-14 10:25:00,53.96,53.98,53.87,53.98,29342.23334723961,31.5988,31.6105,31.5461,31.6105,29342.2333
2014-11-14 10:30:00,53.98,54.02,53.93,53.93,17660.96509525796,31.6105,31.6339,31.5812,31.5812,17660.9651
2014-11-14 10:35:00,53.92,53.95,53.87,53.93,19051.59226811292,31.5754,31.5929,31.5461,31.5812,19051.5923
2014-11-14 10:40:00,53.92,53.92,53.87,53.9,27951.60617438465,31.5754,31.5754,31.5461,31.5636,27951.6062
2014-11-14 10:45:00,53.88,53.96,53.88,53.94,29203.17062995411,31.5519,31.5988,31.5519,31.5871,29203.1706
2014-11-14 10:50:00,53.94,54.0,53.94,53.97,14740.648032262552,31.5871,31.6222,31.5871,31.6046,14740.648
2014-11-14 10:55:00,53.97,54.01,53.97,54.0,24196.912807676264,31.6046,31.6281,31.6046,31.6222,24196.9128
2014-11-14 11:00:00,54.0,54.01,53.95,53.98,16687.52607425949,31.6222,31.6281,31.5929,31.6105,16687.5261
2014-11-14 11:05:00,53.98,54.03,53.94,53.96,63551.66179947156,31.6105,31.6398,31.5871,31.5988,63551.6618
2014-11-14 11:10:00,53.96,54.01,53.96,53.99,26839.104436100683,31.5988,31.6281,31.5988,31.6163,26839.1044
2014-11-14 11:15:00,53.99,54.0,53.93,53.93,44082.88137950216,31.6163,31.6222,31.5812,31.5812,44082.8814
2014-11-14 11:20:00,53.93,53.93,53.9,53.9,24892.22639410374,31.5812,31.5812,31.5636,31.5636,24892.2264
2014-11-14 11:25:00,53.9,53.92,53.89,53.9,25448.477263245724,31.5636,31.5754,31.5578,31.5636,25448.4773
2014-11-14 11:30:00,53.91,53.95,53.89,53.93,29064.107912668616,31.5695,31.5929,31.5578,31.5812,29064.1079
2014-11-14 11:35:00,53.93,53.93,53.86,53.86,19051.59226811292,31.5812,31.5812,31.5402,31.5402,19051.5923
2014-11-14 11:40:00,53.85,53.89,53.8,53.85,33235.98943123349,31.5344,31.5578,31.5051,31.5344,33235.9894
2014-11-14 11:45:00,53.86,53.86,53.8,53.8,12237.519121123629,31.5402,31.5402,31.5051,31.5051,12237.5191
2014-11-14 11:50:00,53.79,53.81,53.76,53.78,26700.041718815188,31.4992,31.5109,31.4817,31.4934,26700.0417
2014-11-14 11:55:00,53.78,53.79,53.75,53.77,15992.212487832014,31.4934,31.4992,31.4758,31.4875,15992.2125
2014-11-14 12:00:00,53.77,53.77,53.74,53.75,14323.459880406064,31.4875,31.4875,31.4699,31.4758,14323.4599
2014-11-14 12:05:00,53.75,53.8,53.75,53.79,24335.97552496176,31.4758,31.5051,31.4758,31.4992,24335.9755
2014-11-14 12:10:00,53.79,53.83,53.79,53.8,26839.104436100683,31.4992,31.5226,31.4992,31.5051,26839.1044
2014-11-14 12:15:00,53.79,53.84,53.79,53.8,28925.04519538312,31.4992,31.5285,31.4992,31.5051,28925.0452
2014-11-14 12:20:00,53.8,53.89,53.8,53.88,21554.721179251843,31.5051,31.5578,31.5051,31.5519,21554.7212
2014-11-14 12:25:00,53.87,53.87,53.8,53.8,15992.212487832014,31.5461,31.5461,31.5051,31.5051,15992.2125
2014-11-14 12:30:00,53.8,53.9,53.8,53.88,16965.651508830484,31.5051,31.5636,31.5051,31.5519,16965.6515
2014-11-14 12:35:00,53.89,53.93,53.87,53.93,29203.17062995411,31.5578,31.5812,31.5461,31.5812,29203.1706
2014-11-14 12:40:00,53.93,53.93,53.88,53.9,21415.658461966348,31.5812,31.5812,31.5519,31.5636,21415.6585
2014-11-14 12:45:00,53.9,53.93,53.9,53.93,24057.85009039077,31.5636,31.5812,31.5636,31.5812,24057.8501
2014-11-14 12:50:00,53.92,53.93,53.89,53.9,15018.773466833543,31.5754,31.5812,31.5578,31.5636,15018.7735
2014-11-14 12:55:00,53.89,53.96,53.86,53.96,43943.81866221666,31.5578,31.5988,31.5402,31.5988,43943.8187
2014-11-14 13:00:00,53.95,53.96,53.92,53.93,24614.100959532752,31.5929,31.5988,31.5754,31.5812,24614.101
2014-11-14 13:05:00,53.93,53.93,53.88,53.88,13071.895424836604,31.5812,31.5812,31.5519,31.5519,13071.8954
2014-11-14 13:10:00,53.88,53.89,53.77,53.78,25448.477263245724,31.5519,31.5578,31.4875,31.4934,25448.4773
2014-11-14 13:15:00,53.78,53.8,53.75,53.77,24892.22639410374,31.4934,31.5051,31.4758,31.4875,24892.2264
2014-11-14 13:20:00,53.77,53.78,53.76,53.77,19746.9058545404,31.4875,31.4934,31.4817,31.4875,19746.9059
2014-11-14 13:25:00,53.77,53.8,53.77,53.8,7648.449450702267,31.4875,31.5051,31.4875,31.5051,7648.4495
2014-11-14 13:30:00,53.8,53.8,53.73,53.73,26004.72813238771,31.5051,31.5051,31.4641,31.4641,26004.7281
2014-11-14 13:35:00,53.74,53.81,53.73,53.81,11403.142817410651,31.4699,31.5109,31.4641,31.5109,11403.1428
2014-11-14 13:40:00,53.82,53.83,53.81,53.81,12237.519121123629,31.5168,31.5226,31.5109,31.5109,12237.5191
2014-11-14 13:45:00,53.81,53.81,53.76,53.79,87748.57460714784,31.5109,31.5109,31.4817,31.4992,87748.5746
2014-11-14 13:50:00,53.78,53.79,53.73,53.73,36712.557363370885,31.4934,31.4992,31.4641,31.4641,36712.5574
2014-11-14 13:55:00,53.73,53.73,53.67,53.68,58545.40397719372,31.4641,31.4641,31.429,31.4348,58545.404
2014-11-14 14:00:00,53.67,53.68,53.64,53.64,29203.17062995411,31.429,31.4348,31.4114,31.4114,29203.1706
2014-11-14 14:05:00,53.63,53.64,53.61,53.62,37129.74551522737,31.4055,31.4114,31.3938,31.3997,37129.7455
2014-11-14 14:10:00,53.62,53.67,53.62,53.67,43248.50507578919,31.3997,31.429,31.3997,31.429,43248.5051
2014-11-14 14:15:00,53.68,53.7,53.65,53.67,31984.424975664027,31.4348,31.4465,31.4172,31.429,31984.425
2014-11-14 14:20:00,53.67,53.7,53.66,53.68,25170.35182867473,31.429,31.4465,31.4231,31.4348,25170.3518
2014-11-14 14:25:00,53.68,53.76,53.68,53.74,30593.79780280907,31.4348,31.4817,31.4348,31.4699,30593.7978
2014-11-14 14:30:00,53.75,53.75,53.72,53.72,21971.90933110833,31.4758,31.4758,31.4582,31.4582,21971.9093
2014-11-14 14:35:00,53.72,53.74,53.7,53.74,28785.982478097623,31.4582,31.4699,31.4465,31.4699,28785.9825
2014-11-14 14:40:00,53.73,53.75,53.71,53.74,27534.418022528163,31.4641,31.4758,31.4524,31.4699,27534.418
2014-11-14 14:45:00,53.74,53.74,53.69,53.7,25448.477263245724,31.4699,31.4699,31.4407,31.4465,25448.4773
2014-11-14 14:50:00,53.69,53.7,53.63,53.64,40050.06257822278,31.4407,31.4465,31.4055,31.4114,40050.0626
2014-11-14 14:55:00,53.64,53.64,53.62,53.64,14184.397163120568,31.4114,31.4114,31.3997,31.4114,14184.3972
2014-11-14 15:00:00,53.64,53.67,53.62,53.67,38381.30997079684,31.4114,31.429,31.3997,31.429,38381.31
2014-11-14 15:05:00,53.66,53.7,53.64,53.65,26978.16715338618,31.4231,31.4465,31.4114,31.4172,26978.1672
2014-11-14 15:10:00,53.65,53.67,53.65,53.67,18634.40411625643,31.4172,31.429,31.4172,31.429,18634.4041
2014-11-14 15:15:00,53.67,53.67,53.62,53.62,51453.20539563344,31.429,31.429,31.3997,31.3997,51453.2054
2014-11-14 15:20:00,53.62,53.67,53.62,53.65,52565.7071339174,31.3997,31.429,31.3997,31.4172,52565.7071
2014-11-14 15:25:00,53.65,53.73,53.64,53.7,52287.58169934641,31.4172,31.4641,31.4114,31.4465,52287.5817
2014-11-14 15:30:00,53.7,53.75,53.7,53.75,51036.01724377695,31.4465,31.4758,31.4465,31.4758,51036.0172
2014-11-14 15:35:00,53.75,53.76,53.7,53.7,70365.73494646086,31.4758,31.4817,31.4465,31.4465,70365.7349
2014-11-14 15:40:00,53.7,53.75,53.69,53.75,100542.34459741344,31.4465,31.4758,31.4407,31.4758,100542.3446
2014-11-14 15:45:00,53.75,53.75,53.69,53.73,109164.23306911418,31.4758,31.4758,31.4407,31.4641,109164.2331
2014-11-14 15:50:00,53.73,53.76,53.7,53.72,111111.11111111112,31.4641,31.4817,31.4465,31.4582,111111.1111
2014-11-14 15:55:00,53.72,53.77,53.69,53.77,173828.3966068697,31.4582,31.4875,31.4407,31.4875,173828.3966
2014-11-17 09:30:00,53.51,53.77,53.21,53.68,157697.1214017522,31.3353,31.4875,31.1596,31.4348,157697.1214
2014-11-17 09:35:00,53.68,53.98,53.68,53.95,118203.3096926714,31.4348,31.6105,31.4348,31.5929,118203.3097
2014-11-17 09:40:00,53.93,53.94,53.76,53.85,22667.22291753581,31.5812,31.5871,31.4817,31.5344,22667.2229
2014-11-17 09:45:00,53.81,53.92,53.81,53.91,19190.65498539841,31.5109,31.5754,31.5109,31.5695,19190.655
2014-11-17 09:50:00,53.93,53.94,53.79,53.81,25448.477263245724,31.5812,31.5871,31.4992,31.5109,25448.4773
2014-11-17 09:55:00,53.79,53.8,53.73,53.79,91225.14253928524,31.4992,31.5051,31.4641,31.4992,91225.1425
2014-11-17 10:00:00,53.79,53.8,53.65,53.68,50201.640940063975,31.4992,31.5051,31.4172,31.4348,50201.6409
2014-11-17 10:05:00,53.69,53.69,53.47,53.51,80795.43874287304,31.4407,31.4407,31.3118,31.3353,80795.4387
2014-11-17 10:10:00,53.5,53.68,53.49,53.64,39076.62355722431,31.3294,31.4348,31.3235,31.4114,39076.6236
2014-11-17 10:15:00,53.64,53.72,53.6,53.66,50757.891809205954,31.4114,31.4582,31.388,31.4231,50757.8918
2014-11-17 10:20:00,53.67,53.69,53.53,53.53,40328.18801279378,31.429,31.4407,31.347,31.347,40328.188
2014-11-17 10:25:00,53.53,53.65,53.51,53.61,101237.65818384092,31.347,31.4172,31.3353,31.3938,101237.6582
2014-11-17 10:30:00,53.61,53.64,53.55,53.6,16131.275205117508,31.3938,31.4114,31.3587,31.388,16131.2752
2014-11-17 10:35:00,53.6,53.65,53.6,53.64,14462.52259769156,31.388,31.4172,31.388,31.4114,14462.5226
2014-11-17 10:40:00,53.63,53.64,53.58,53.59,12515.64455569462,31.4055,31.4114,31.3762,31.3821,12515.6446
2014-11-17 10:45:00,53.59,53.59,53.51,53.54,10985.954665554164,31.3821,31.3821,31.3353,31.3528,10985.9547
2014-11-17 10:50:00,53.53,53.53,53.47,53.51,15435.961618690031,31.347,31.347,31.3118,31.3353,15435.9616
2014-11-17 10:55:00,53.52,53.59,53.52,53.59,12098.456403838132,31.3411,31.3821,31.3411,31.3821,12098.4564
2014-11-17 11:00:00,53.59,53.64,53.59,53.62,18356.27868168544,31.3821,31.4114,31.3821,31.3997,18356.2787
2014-11-17 11:05:00,53.63,53.65,53.56,53.56,14184.397163120568,31.4055,31.4172,31.3645,31.3645,14184.3972
2014-11-17 11:10:00,53.55,53.56,53.5,53.53,16131.275205117508,31.3587,31.3645,31.3294,31.347,16131.2752
2014-11-17 11:15:00,53.54,53.56,53.5,53.56,11820.33096926714,31.3528,31.3645,31.3294,31.3645,11820.331
2014-11-17 11:20:00,53.56,53.57,53.5,53.5,11264.080100125157,31.3645,31.3704,31.3294,31.3294,11264.0801
2014-11-17 11:25:00,53.5,53.52,53.44,53.44,18912.529550827425,31.3294,31.3411,31.2943,31.2943,18912.5296
2014-11-17 11:30:00,53.44,53.44,53.41,53.41,20164.09400639689,31.2943,31.2943,31.2767,31.2767,20164.094
2014-11-17 11:35:00,53.41,53.44,53.4,53.41,14740.648032262552,31.2767,31.2943,31.2708,31.2767,14740.648
2014-11-17 11:40:00,53.41,53.41,53.39,53.39,17382.839660686972,31.2767,31.2767,31.265,31.265,17382.8397
2014-11-17 11:45:00,53.39,53.42,53.36,53.41,47837.57474621054,31.265,31.2826,31.2474,31.2767,47837.5747
2014-11-17 11:50:00,53.41,53.41,53.36,53.4,17521.902377972467,31.2767,31.2767,31.2474,31.2708,17521.9024
2014-11-17 11:55:00,53.41,53.41,53.35,53.39,18078.15324711445,31.2767,31.2767,31.2416,31.265,18078.1532
2014-11-17 12:00:00,53.39,53.41,53.33,53.34,15018.773466833543,31.265,31.2767,31.2298,31.2357,15018.7735
2014-11-17 12:05:00,53.33,53.34,53.3,53.31,22945.3483521068,31.2298,31.2357,31.2123,31.2181,22945.3484
2014-11-17 12:10:00,53.31,53.33,53.29,53.33,24196.912807676264,31.2181,31.2298,31.2064,31.2298,24196.9128
2014-11-17 12:15:00,53.34,53.34,53.33,53.34,13628.146293978583,31.2357,31.2357,31.2298,31.2357,13628.1463
2014-11-17 12:20:00,53.34,53.35,53.31,53.31,15575.024335975526,31.2357,31.2416,31.2181,31.2181,15575.0243
2014-11-17 12:25:00,53.32,53.39,53.31,53.37,11542.20553469615,31.224,31.265,31.2181,31.2533,11542.2055
2014-11-17 12:30:00,53.37,53.38,53.36,53.38,9039.076623557225,31.2533,31.2591,31.2474,31.2591,9039.0766
2014-11-17 12:35:00,53.38,53.38,53.37,53.38,12515.64455569462,31.2591,31.2591,31.2533,31.2591,12515.6446
2014-11-17 12:40:00,53.38,53.42,53.37,53.41,12376.581838409124,31.2591,31.2826,31.2533,31.2767,12376.5818
2014-11-17 12:45:00,53.41,53.41,53.39,53.4,10707.829230983174,31.2767,31.2767,31.265,31.2708,10707.8292
2014-11-17 12:50:00,53.39,53.4,53.37,53.39,12098.456403838132,31.265,31.2708,31.2533,31.265,12098.4564
2014-11-17 12:55:00,53.39,53.4,53.37,53.37,14462.52259769156,31.265,31.2708,31.2533,31.2533,14462.5226
2014-11-17 13:00:00,53.36,53.37,53.34,53.35,22806.285634821303,31.2474,31.2533,31.2357,31.2416,22806.2856
2014-11-17 13:05:00,53.34,53.36,53.32,53.32,38937.560839938815,31.2357,31.2474,31.224,31.224,38937.5608
2014-11-17 13:10:00,53.32,53.34,53.31,53.33,10846.89194826867,31.224,31.2357,31.2181,31.2298,10846.8919
2014-11-17 13:15:00,53.34,53.36,53.34,53.34,10290.641079126686,31.2357,31.2474,31.2357,31.2357,10290.6411
2014-11-17 13:20:00,53.34,53.38,53.33,53.38,10985.954665554164,31.2357,31.2591,31.2298,31.2591,10985.9547
2014-11-17 13:25:00,53.39,53.39,53.34,53.35,13628.146293978583,31.265,31.265,31.2357,31.2416,13628.1463
2014-11-17 13:30:00,53.36,53.37,53.32,53.34,12793.769990265611,31.2474,31.2533,31.224,31.2357,12793.77
2014-11-17 13:35:00,53.35,53.38,53.33,53.37,13350.020859407594,31.2416,31.2591,31.2298,31.2533,13350.0209
2014-11-17 13:40:00,53.37,53.39,53.37,53.38,11681.268251981644,31.2533,31.265,31.2533,31.2591,11681.2683
2014-11-17 13:45:00,53.37,53.38,53.3,53.3,12098.456403838132,31.2533,31.2591,31.2123,31.2123,12098.4564
2014-11-17 13:50:00,53.31,53.34,53.31,53.34,18078.15324711445,31.2181,31.2357,31.2181,31.2357,18078.1532
2014-11-17 13:55:00,53.34,53.34,53.33,53.33,10568.76651369768,31.2357,31.2357,31.2298,31.2298,10568.7665
2014-11-17 14:00:00,53.33,53.34,53.32,53.33,14601.585314977056,31.2298,31.2357,31.224,31.2298,14601.5853
2014-11-17 14:05:00,53.32,53.33,53.26,53.29,26560.979001529693,31.224,31.2298,31.1889,31.2064,26560.979
2014-11-17 14:10:00,53.29,53.3,53.27,53.29,16965.651508830484,31.2064,31.2123,31.1947,31.2064,16965.6515
2014-11-17 14:15:00,53.3,53.32,53.29,53.32,12793.769990265611,31.2123,31.224,31.2064,31.224,12793.77
2014-11-17 14:20:00,53.31,53.32,53.27,53.27,21137.53302739536,31.2181,31.224,31.1947,31.1947,21137.533
2014-11-17 14:25:00,53.27,53.28,53.25,53.26,22667.22291753581,31.1947,31.2006,31.183,31.1889,22667.2229
2014-11-17 14:30:00,53.26,53.31,53.25,53.31,27951.60617438465,31.1889,31.2181,31.183,31.2181,27951.6062
2014-11-17 14:35:00,53.31,53.34,53.29,53.33,34487.553886802954,31.2181,31.2357,31.2064,31.2298,34487.5539
2014-11-17 14:40:00,53.32,53.33,53.31,53.33,31706.299541093034,31.224,31.2298,31.2181,31.2298,31706.2995
2014-11-17 14:45:00,53.33,53.34,53.3,53.3,32123.48769294952,31.2298,31.2357,31.2123,31.2123,32123.4877
2014-11-17 14:50:00,53.3,53.34,53.29,53.33,30454.73508552357,31.2123,31.2357,31.2064,31.2298,30454.7351
2014-11-17 14:55:00,53.32,53.34,53.31,53.31,21693.78389653734,31.224,31.2357,31.2181,31.2181,21693.7839
2014-11-17 15:00:00,53.32,53.32,53.29,53.29,24753.163676818247,31.224,31.224,31.2064,31.2064,24753.1637
2014-11-17 15:05:00,53.29,53.29,53.25,53.29,27117.22987067168,31.2064,31.2064,31.183,31.2064,27117.2299
2014-11-17 15:10:00,53.29,53.29,53.25,53.26,19329.71770268392,31.2064,31.2064,31.183,31.1889,19329.7177
2014-11-17 15:15:00,53.26,53.27,53.21,53.25,44082.88137950216,31.1889,31.1947,31.1596,31.183,44082.8814
2014-11-17 15:20:00,53.25,53.25,53.22,53.23,27673.48073981365,31.183,31.183,31.1654,31.1713,27673.4807
2014-11-17 15:25:00,53.23,53.24,53.22,53.22,47837.57474621054,31.1713,31.1771,31.1654,31.1654,47837.5747
2014-11-17 15:30:00,53.21,53.23,53.21,53.23,39910.999860937285,31.1596,31.1713,31.1596,31.1713,39910.9999
2014-11-17 15:35:00,53.22,53.26,53.19,53.25,64942.288972326525,31.1654,31.1889,31.1479,31.183,64942.289
2014-11-17 15:40:00,53.25,53.26,53.2,53.2,71200.11125017384,31.183,31.1889,31.1537,31.1537,71200.1113
2014-11-17 15:45:00,53.2,53.26,53.19,53.2,111667.3619802531,31.1537,31.1889,31.1479,31.1537,111667.362
2014-11-17 15:50:00,53.2,53.21,53.15,53.16,103740.78709497984,31.1537,31.1596,31.1244,31.1303,103740.7871
2014-11-17 15:55:00,53.16,53.21,53.16,53.2,152134.61271033238,31.1303,31.1596,31.1303,31.1537,152134.6127
2014-11-18 09:30:00,53.21,53.54,53.11,53.46,80239.18787373106,31.1596,31.3528,31.101,31.306,80239.1879
2014-11-18 09:35:00,53.42,53.51,53.28,53.31,24892.22639410374,31.2826,31.3353,31.2006,31.2181,24892.2264
2014-11-18 09:40:00,53.3,53.34,53.26,53.26,21276.595744680853,31.2123,31.2357,31.1889,31.1889,21276.5957
2014-11-18 09:45:00,53.26,53.26,53.18,53.2,19607.843137254906,31.1889,31.1889,31.142,31.1537,19607.8431
2014-11-18 09:50:00,53.21,53.37,53.18,53.34,31984.424975664027,31.1596,31.2533,31.142,31.2357,31984.425
2014-11-18 09:55:00,53.34,53.34,53.18,53.3,40745.37616465026,31.2357,31.2357,31.142,31.2123,40745.3762
2014-11-18 10:00:00,53.27,53.28,53.15,53.16,31706.299541093034,31.1947,31.2006,31.1244,31.1303,31706.2995
2014-11-18 10:05:00,53.16,53.24,53.16,53.19,57989.15310805174,31.1303,31.1771,31.1303,31.1479,57989.1531
2014-11-18 10:10:00,53.2,53.28,53.18,53.26,131970.5187039355,31.1537,31.2006,31.142,31.1889,131970.5187
2014-11-18 10:15:00,53.26,53.36,53.26,53.34,88304.82547628981,31.1889,31.2474,31.1889,31.2357,88304.8255
2014-11-18 10:20:00,53.34,53.36,53.23,53.3,75928.24363788069,31.2357,31.2474,31.1713,31.2123,75928.2436
2014-11-18 10:25:00,53.3,53.35,53.12,53.13,87331.38645529134,31.2123,31.2416,31.1069,31.1127,87331.3865
2014-11-18 10:30:00,53.13,53.15,53.11,53.11,22250.034765679324,31.1127,31.1244,31.101,31.101,22250.0348
2014-11-18 10:35:00,53.11,53.11,53.06,53.1,28090.668891670142,31.101,31.101,31.0717,31.0952,28090.6689
2014-11-18 10:40:00,53.1,53.17,53.09,53.14,17939.090529828954,31.0952,31.1362,31.0893,31.1186,17939.0905
2014-11-18 10:45:00,53.13,53.15,53.1,53.11,18634.40411625643,31.1127,31.1244,31.0952,31.101,18634.4041
2014-11-18 10:50:00,53.11,53.11,53.07,53.07,27673.48073981365,31.101,31.101,31.0776,31.0776,27673.4807
2014-11-18 10:55:00,53.08,53.08,53.03,53.03,32401.613127520515,31.0835,31.0835,31.0542,31.0542,32401.6131
2014-11-18 11:00:00,53.04,53.04,52.98,52.98,19607.843137254906,31.06,31.06,31.0249,31.0249,19607.8431
2014-11-18 11:05:00,52.98,53.08,52.98,53.06,66611.04157975248,31.0249,31.0835,31.0249,31.0717,66611.0416
2014-11-18 11:10:00,53.06,53.13,53.06,53.12,29481.296064525104,31.0717,31.1127,31.0717,31.1069,29481.2961
2014-11-18 11:15:00,53.12,53.19,53.11,53.18,31010.98595466556,31.1069,31.1479,31.101,31.142,31010.986
2014-11-18 11:20:00,53.18,53.23,53.18,53.23,28507.85704352664,31.142,31.1713,31.142,31.1713,28507.857
2014-11-18 11:25:00,53.23,53.29,53.22,53.29,37129.74551522737,31.1713,31.2064,31.1654,31.2064,37129.7455
2014-11-18 11:30:00,53.29,53.29,53.25,53.29,28090.668891670142,31.2064,31.2064,31.183,31.2064,28090.6689
2014-11-18 11:35:00,53.29,53.32,53.29,53.3,25031.28911138924,31.2064,31.224,31.2064,31.2123,25031.2891
2014-11-18 11:40:00,53.29,53.3,53.24,53.26,26700.041718815188,31.2064,31.2123,31.1771,31.1889,26700.0417
2014-11-18 11:45:00,53.25,53.25,53.19,53.2,10846.89194826867,31.183,31.183,31.1479,31.1537,10846.8919
2014-11-18 11:50:00,53.2,53.2,53.13,53.14,21276.595744680853,31.1537,31.1537,31.1127,31.1186,21276.5957
2014-11-18 11:55:00,53.14,53.2,53.13,53.2,21276.595744680853,31.1186,31.1537,31.1127,31.1537,21276.5957
2014-11-18 12:00:00,53.19,53.2,53.13,53.13,13210.958142122096,31.1479,31.1537,31.1127,31.1127,13210.9581
2014-11-18 12:05:00,53.13,53.14,53.09,53.14,18773.46683354193,31.1127,31.1186,31.0893,31.1186,18773.4668
2014-11-18 12:10:00,53.14,53.17,53.12,53.12,14184.397163120568,31.1186,31.1362,31.1069,31.1069,14184.3972
2014-11-18 12:15:00,53.13,53.16,53.12,53.13,20303.156723682383,31.1127,31.1303,31.1069,31.1127,20303.1567
2014-11-18 12:20:00,53.13,53.14,53.11,53.11,15157.836184119038,31.1127,31.1186,31.101,31.101,15157.8362
2014-11-18 12:25:00,53.11,53.14,53.09,53.11,14740.648032262552,31.101,31.1186,31.0893,31.101,14740.648
2014-11-18 12:30:00,53.11,53.13,53.1,53.12,13210.958142122096,31.101,31.1127,31.0952,31.1069,13210.9581
2014-11-18 12:35:00,53.11,53.12,53.08,53.11,16270.337922403003,31.101,31.1069,31.0835,31.101,16270.3379
2014-11-18 12:40:00,53.11,53.15,53.11,53.11,13210.958142122096,31.101,31.1244,31.101,31.101,13210.9581
2014-11-18 12:45:00,53.11,53.15,53.09,53.11,15853.149770546515,31.101,31.1244,31.0893,31.101,15853.1498
2014-11-18 12:50:00,53.11,53.17,53.11,53.15,11820.33096926714,31.101,31.1362,31.101,31.1244,11820.331
2014-11-18 12:55:00,53.16,53.16,53.12,53.14,25587.539980531223,31.1303,31.1303,31.1069,31.1186,25587.54
2014-11-18 13:00:00,53.13,53.13,53.06,53.08,22528.16020025032,31.1127,31.1127,31.0717,31.0835,22528.1602
2014-11-18 13:05:00,53.08,53.1,53.06,53.1,21832.84661382284,31.0835,31.0952,31.0717,31.0952,21832.8466
2014-11-18 13:10:00,53.11,53.13,53.09,53.09,21415.658461966348,31.101,31.1127,31.0893,31.0893,21415.6585
2014-11-18 13:15:00,53.1,53.19,53.1,53.19,28368.79432624113,31.0952,31.1479,31.0952,31.1479,28368.7943
2014-11-18 13:20:00,53.19,53.21,53.17,53.21,26282.8535669587,31.1479,31.1596,31.1362,31.1596,26282.8536
2014-11-18 13:25:00,53.21,53.23,53.2,53.23,26004.72813238771,31.1596,31.1713,31.1537,31.1713,26004.7281
2014-11-18 13:30:00,53.23,53.32,53.21,53.32,52148.51898206092,31.1713,31.224,31.1596,31.224,52148.519
2014-11-18 13:35:00,53.32,53.33,53.28,53.33,24335.97552496176,31.224,31.2298,31.2006,31.2298,24335.9755
2014-11-18 13:40:00,53.32,53.34,53.27,53.28,21137.53302739536,31.224,31.2357,31.1947,31.2006,21137.533
2014-11-18 13:45:00,53.28,53.28,53.23,53.23,33514.114865804484,31.2006,31.2006,31.1713,31.1713,33514.1149
2014-11-18 13:50:00,53.23,53.27,53.22,53.26,12237.519121123629,31.1713,31.1947,31.1654,31.1889,12237.5191
2014-11-18 13:55:00,53.26,53.26,53.23,53.24,13350.020859407594,31.1889,31.1889,31.1713,31.1771,13350.0209
2014-11-18 14:00:00,53.23,53.35,53.23,53.34,80934.50146015854,31.1713,31.2416,31.1713,31.2357,80934.5015
2014-11-18 14:05:00,53.34,53.36,53.34,53.36,16826.58879154499,31.2357,31.2474,31.2357,31.2474,16826.5888
2014-11-18 14:10:00,53.36,53.39,53.34,53.34,21276.595744680853,31.2474,31.265,31.2357,31.2357,21276.5957
2014-11-18 14:15:00,53.34,53.35,53.31,53.34,22389.09748296482,31.2357,31.2416,31.2181,31.2357,22389.0975
2014-11-18 14:20:00,53.34,53.34,53.26,53.27,36434.431928799895,31.2357,31.2357,31.1889,31.1947,36434.4319
2014-11-18 14:25:00,53.27,53.31,53.26,53.29,30037.546933667087,31.1947,31.2181,31.1889,31.2064,30037.5469
2014-11-18 14:30:00,53.28,53.31,53.28,53.3,17521.902377972467,31.2006,31.2181,31.2006,31.2123,17521.9024
2014-11-18 14:35:00,53.3,53.36,53.29,53.34,21693.78389653734,31.2123,31.2474,31.2064,31.2357,21693.7839
2014-11-18 14:40:00,53.34,53.43,53.33,53.43,27951.60617438465,31.2357,31.2884,31.2298,31.2884,27951.6062
2014-11-18 14:45:00,53.44,53.51,53.43,53.51,59518.84299819219,31.2943,31.3353,31.2884,31.3353,59518.843
2014-11-18 14:50:00,53.51,53.53,53.5,53.52,48950.07648449451,31.3353,31.347,31.3294,31.3411,48950.0765
2014-11-18 14:55:00,53.52,53.57,53.51,53.55,54234.45974134335,31.3411,31.3704,31.3353,31.3587,54234.4597
2014-11-18 15:00:00,53.54,53.55,53.48,53.49,27534.418022528163,31.3528,31.3587,31.3177,31.3235,27534.418
2014-11-18 15:05:00,53.49,53.54,53.49,53.54,28368.79432624113,31.3235,31.3528,31.3235,31.3528,28368.7943
2014-11-18 15:10:00,53.54,53.58,53.52,53.57,31567.23682380754,31.3528,31.3762,31.3411,31.3704,31567.2368
2014-11-18 15:15:00,53.58,53.63,53.57,53.62,80239.18787373106,31.3762,31.4055,31.3704,31.3997,80239.1879
2014-11-18 15:20:00,53.61,53.62,53.57,53.58,42275.06605479072,31.3938,31.3997,31.3704,31.3762,42275.0661
2014-11-18 15:25:00,53.57,53.59,53.57,53.58,55764.1496314838,31.3704,31.3821,31.3704,31.3762,55764.1496
2014-11-18 15:30:00,53.58,53.62,53.57,53.59,86636.07286886386,31.3762,31.3997,31.3704,31.3821,86636.0729
2014-11-18 15:35:00,53.58,53.59,53.52,53.52,47142.26115978307,31.3762,31.3821,31.3411,31.3411,47142.2612
2014-11-18 15:40:00,53.52,53.52,53.48,53.48,63412.59908218607,31.3411,31.3411,31.3177,31.3177,63412.5991
2014-11-18 15:45:00,53.48,53.48,53.39,53.39,105965.79057154778,31.3177,31.3177,31.265,31.265,105965.7906
2014-11-18 15:50:00,53.39,53.41,53.33,53.34,92615.7697121402,31.265,31.2767,31.2298,31.2357,92615.7697
2014-11-18 15:55:00,53.34,53.36,53.31,53.35,174662.7729105827,31.2357,31.2474,31.2181,31.2416,174662.7729
2014-11-19 09:30:00,53.36,53.36,53.22,53.28,55346.96147962732,31.2474,31.2474,31.1654,31.2006,55346.9615
2014-11-19 09:35:00,53.29,53.38,53.25,53.34,26839.104436100683,31.2064,31.2591,31.183,31.2357,26839.1044
2014-11-19 09:40:00,53.34,53.42,53.29,53.39,70365.73494646086,31.2357,31.2826,31.2064,31.265,70365.7349
2014-11-19 09:45:00,53.4,53.4,53.25,53.25,7787.512167987763,31.2708,31.2708,31.183,31.183,7787.5122
2014-11-19 09:50:00,53.23,53.33,53.23,53.29,23223.4737866778,31.1713,31.2298,31.1713,31.2064,23223.4738
2014-11-19 09:55:00,53.29,53.29,53.21,53.21,9873.4529272702,31.2064,31.2064,31.1596,31.1596,9873.4529
2014-11-19 10:00:00,53.23,53.23,53.17,53.21,23084.4110693923,31.1713,31.1713,31.1362,31.1596,23084.4111
2014-11-19 10:05:00,53.2,53.25,53.15,53.25,12793.769990265611,31.1537,31.183,31.1244,31.183,12793.77
2014-11-19 10:10:00,53.24,53.3,53.21,53.3,13906.271728549576,31.1771,31.2123,31.1596,31.2123,13906.2717
2014-11-19 10:15:00,53.3,53.34,53.29,53.29,11542.20553469615,31.2123,31.2357,31.2064,31.2064,11542.2055
2014-11-19 10:20:00,53.29,53.29,53.2,53.23,30454.73508552357,31.2064,31.2064,31.1537,31.1713,30454.7351
2014-11-19 10:25:00,53.23,53.26,53.16,53.18,19607.843137254906,31.1713,31.1889,31.1303,31.142,19607.8431
2014-11-19 10:30:00,53.17,53.19,53.15,53.16,10151.578361841192,31.1362,31.1479,31.1244,31.1303,10151.5784
2014-11-19 10:35:00,53.16,53.21,53.04,53.05,59518.84299819219,31.1303,31.1596,31.06,31.0659,59518.843
2014-11-19 10:40:00,53.04,53.12,53.04,53.06,55207.89876234182,31.06,31.1069,31.06,31.0717,55207.8988
2014-11-19 10:45:00,53.06,53.09,53.04,53.04,10707.829230983174,31.0717,31.0893,31.06,31.06,10707.8292
2014-11-19 10:50:00,53.04,53.05,52.98,53.0,29898.484216381592,31.06,31.0659,31.0249,31.0366,29898.4842
2014-11-19 10:55:00,53.0,53.05,52.98,53.0,15018.773466833543,31.0366,31.0659,31.0249,31.0366,15018.7735
2014-11-19 11:00:00,53.0,53.01,52.91,52.93,47281.32387706856,31.0366,31.0425,30.9839,30.9956,47281.3239
2014-11-19 11:05:00,52.93,53.05,52.92,53.05,12098.456403838132,30.9956,31.0659,30.9898,31.0659,12098.4564
2014-11-19 11:10:00,53.07,53.09,53.06,53.08,4032.818801279377,31.0776,31.0893,31.0717,31.0835,4032.8188
2014-11-19 11:15:00,53.08,53.13,53.08,53.11,9734.390209984704,31.0835,31.1127,31.0835,31.101,9734.3902
2014-11-19 11:20:00,53.12,53.15,53.11,53.15,6396.884995132806,31.1069,31.1244,31.101,31.1244,6396.885
2014-11-19 11:25:00,53.16,53.16,53.11,53.11,21971.90933110833,31.1303,31.1303,31.101,31.101,21971.9093
2014-11-19 11:30:00,53.11,53.16,53.11,53.13,24057.85009039077,31.101,31.1303,31.101,31.1127,24057.8501
2014-11-19 11:35:00,53.13,53.17,53.12,53.16,9595.327492699207,31.1127,31.1362,31.1069,31.1303,9595.3275
2014-11-19 11:40:00,53.16,53.17,53.14,53.14,15296.898901404536,31.1303,31.1362,31.1186,31.1186,15296.8989
2014-11-19 11:45:00,53.14,53.21,53.14,53.18,7370.324016131276,31.1186,31.1596,31.1186,31.142,7370.324
2014-11-19 11:50:00,53.2,53.2,53.17,53.2,14462.52259769156,31.1537,31.1537,31.1362,31.1537,14462.5226
2014-11-19 11:55:00,53.2,53.21,53.18,53.21,12515.64455569462,31.1537,31.1596,31.142,31.1596,12515.6446
2014-11-19 12:00:00,53.21,53.22,53.18,53.2,19190.65498539841,31.1596,31.1654,31.142,31.1537,19190.655
2014-11-19 12:05:00,53.2,53.2,53.15,53.18,17521.902377972467,31.1537,31.1537,31.1244,31.142,17521.9024
2014-11-19 12:10:00,53.18,53.18,53.13,53.15,8204.70031984425,31.142,31.142,31.1127,31.1244,8204.7003
2014-11-19 12:15:00,53.14,53.18,53.14,53.18,6814.073146989293,31.1186,31.142,31.1186,31.142,6814.0731
2014-11-19 12:20:00,53.19,53.19,53.16,53.17,7509.386733416772,31.1479,31.1479,31.1303,31.1362,7509.3867
2014-11-19 12:25:00,53.18,53.21,53.18,53.21,13071.895424836604,31.142,31.1596,31.142,31.1596,13071.8954
2014-11-19 12:30:00,53.2,53.21,53.18,53.2,27812.54345709916,31.1537,31.1596,31.142,31.1537,27812.5435
2014-11-19 12:35:00,53.21,53.21,53.17,53.18,9039.076623557225,31.1596,31.1596,31.1362,31.142,9039.0766
2014-11-19 12:40:00,53.18,53.19,53.17,53.19,11403.142817410651,31.142,31.1479,31.1362,31.1479,11403.1428
2014-11-19 12:45:00,53.2,53.21,53.18,53.18,16131.275205117508,31.1537,31.1596,31.142,31.142,16131.2752
2014-11-19 12:50:00,53.18,53.21,53.18,53.2,18495.341398970937,31.142,31.1596,31.142,31.1537,18495.3414
2014-11-19 12:55:00,53.19,53.23,53.19,53.22,22667.22291753581,31.1479,31.1713,31.1479,31.1654,22667.2229
2014-11-19 13:00:00,53.21,53.22,53.17,53.18,12932.832707551106,31.1596,31.1654,31.1362,31.142,12932.8327
2014-11-19 13:05:00,53.18,53.19,53.17,53.19,7926.574885273259,31.142,31.1479,31.1362,31.1479,7926.5749
2014-11-19 13:10:00,53.19,53.2,53.18,53.18,5145.320539563343,31.1479,31.1537,31.142,31.142,5145.3205
2014-11-19 13:15:00,53.18,53.19,53.13,53.15,11959.393686552636,31.142,31.1479,31.1127,31.1244,11959.3937
2014-11-19 13:20:00,53.16,53.19,53.13,53.18,10290.641079126686,31.1303,31.1479,31.1127,31.142,10290.6411
2014-11-19 13:25:00,53.19,53.21,53.16,53.16,10290.641079126686,31.1479,31.1596,31.1303,31.1303,10290.6411
2014-11-19 13:30:00,53.16,53.17,53.13,53.13,16687.52607425949,31.1303,31.1362,31.1127,31.1127,16687.5261
2014-11-19 13:35:00,53.13,53.18,53.12,53.13,20720.34487553887,31.1127,31.142,31.1069,31.1127,20720.3449
2014-11-19 13:40:00,53.12,53.18,53.11,53.16,60492.28201919066,31.1069,31.142,31.101,31.1303,60492.282
2014-11-19 13:45:00,53.18,53.18,53.12,53.12,20164.09400639689,31.142,31.142,31.1069,31.1069,20164.094
2014-11-19 13:50:00,53.12,53.17,53.11,53.17,23779.724655819777,31.1069,31.1362,31.101,31.1362,23779.7247
2014-11-19 13:55:00,53.17,53.18,53.11,53.13,20720.34487553887,31.1362,31.142,31.101,31.1127,20720.3449
2014-11-19 14:00:00,53.13,53.23,53.11,53.21,68836.0450563204,31.1127,31.1713,31.101,31.1596,68836.0451
2014-11-19 14:05:00,53.21,53.23,53.2,53.2,19051.59226811292,31.1596,31.1713,31.1537,31.1537,19051.5923
2014-11-19 14:10:00,53.18,53.23,53.18,53.21,13906.271728549576,31.142,31.1713,31.142,31.1596,13906.2717
2014-11-19 14:15:00,53.2,53.23,53.2,53.21,13210.958142122096,31.1537,31.1713,31.1537,31.1596,13210.9581
2014-11-19 14:20:00,53.21,53.21,53.12,53.13,47559.44931163955,31.1596,31.1596,31.1069,31.1127,47559.4493
2014-11-19 14:25:00,53.14,53.2,53.14,53.16,14045.334445835071,31.1186,31.1537,31.1186,31.1303,14045.3344
2014-11-19 14:30:00,53.16,53.16,53.14,53.15,16687.52607425949,31.1303,31.1303,31.1186,31.1244,16687.5261
2014-11-19 14:35:00,53.14,53.14,53.07,53.13,15018.773466833543,31.1186,31.1186,31.0776,31.1127,15018.7735
2014-11-19 14:40:00,53.13,53.14,53.08,53.1,14740.648032262552,31.1127,31.1186,31.0835,31.0952,14740.648
2014-11-19 14:45:00,53.1,53.12,53.06,53.08,27256.29258795717,31.0952,31.1069,31.0717,31.0835,27256.2926
2014-11-19 14:50:00,53.08,53.16,53.06,53.14,13767.209011264082,31.0835,31.1303,31.0717,31.1186,13767.209
2014-11-19 14:55:00,53.14,53.18,53.11,53.16,25170.35182867473,31.1186,31.142,31.101,31.1303,25170.3518
2014-11-19 15:00:00,53.16,53.18,53.15,53.17,15018.773466833543,31.1303,31.142,31.1244,31.1362,15018.7735
2014-11-19 15:05:00,53.16,53.19,53.16,53.18,17382.839660686972,31.1303,31.1479,31.1303,31.142,17382.8397
2014-11-19 15:10:00,53.17,53.19,53.15,53.15,25309.41454596023,31.1362,31.1479,31.1244,31.1244,25309.4145
2014-11-19 15:15:00,53.16,53.22,53.15,53.2,36017.243776943404,31.1303,31.1654,31.1244,31.1537,36017.2438
2014-11-19 15:20:00,53.19,53.22,53.18,53.21,25587.539980531223,31.1479,31.1654,31.142,31.1596,25587.54
2014-11-19 15:25:00,53.2,53.21,53.18,53.2,14462.52259769156,31.1537,31.1596,31.142,31.1537,14462.5226
2014-11-19 15:30:00,53.2,53.23,53.18,53.23,50757.891809205954,31.1537,31.1713,31.142,31.1713,50757.8918
2014-11-19 15:35:00,53.24,53.24,53.2,53.22,44778.19496592964,31.1771,31.1771,31.1537,31.1654,44778.195
2014-11-19 15:40:00,53.21,53.22,53.16,53.18,47003.19844249757,31.1596,31.1654,31.1303,31.142,47003.1984
2014-11-19 15:45:00,53.18,53.21,53.15,53.15,73007.92657488528,31.142,31.1596,31.1244,31.1244,73007.9266
2014-11-19 15:50:00,53.16,53.19,53.15,53.18,72451.6757057433,31.1303,31.1479,31.1244,31.142,72451.6757
2014-11-19 15:55:00,53.18,53.2,53.14,53.18,82742.31678486998,31.142,31.1537,31.1186,31.142,82742.3168
2014-11-20 09:30:00,53.57,53.85,53.57,53.75,175775.27464886665,31.3704,31.5344,31.3704,31.4758,175775.2746
2014-11-20 09:35:00,53.78,53.89,53.73,53.85,158114.30955360868,31.4934,31.5578,31.4641,31.5344,158114.3096
2014-11-20 09:40:00,53.87,54.05,53.72,54.0,221526.9086357948,31.5461,31.6515,31.4582,31.6222,221526.9086
2014-11-20 09:45:00,54.01,54.13,53.95,54.08,120706.43860381033,31.6281,31.6983,31.5929,31.669,120706.4386
2014-11-20 09:50:00,54.06,54.08,53.95,54.03,112501.73828396609,31.6573,31.669,31.5929,31.6398,112501.7383
2014-11-20 09:55:00,54.02,54.17,54.02,54.11,103323.59894312336,31.6339,31.7218,31.6339,31.6866,103323.5989
2014-11-20 10:00:00,54.11,54.22,54.11,54.15,112223.61284939508,31.6866,31.751,31.6866,31.71,112223.6128
2014-11-20 10:05:00,54.16,54.17,54.04,54.12,103323.59894312336,31.7159,31.7218,31.6456,31.6925,103323.5989
2014-11-20 10:10:00,54.12,54.13,54.03,54.06,86775.13558614936,31.6925,31.6983,31.6398,31.6573,86775.1356
2014-11-20 10:15:00,54.06,54.21,54.05,54.13,73564.17744402726,31.6573,31.7452,31.6515,31.6983,73564.1774
2014-11-20 10:20:00,54.13,54.15,54.07,54.13,79126.68613544709,31.6983,31.71,31.6632,31.6983,79126.6861
2014-11-20 10:25:00,54.15,54.22,54.14,54.21,53261.02072034488,31.71,31.751,31.7042,31.7452,53261.0207
2014-11-20 10:30:00,54.2,54.22,54.11,54.14,60631.34473647615,31.7393,31.751,31.6866,31.7042,60631.3447
2014-11-20 10:35:00,54.14,54.28,54.14,54.23,119176.74871366988,31.7042,31.7862,31.7042,31.7569,119176.7487
2014-11-20 10:40:00,54.23,54.26,54.18,54.26,38798.49812265332,31.7569,31.7745,31.7276,31.7745,38798.4981
2014-11-20 10:45:00,54.28,54.28,54.21,54.23,76484.49450702267,31.7862,31.7862,31.7452,31.7569,76484.4945
2014-11-20 10:50:00,54.23,54.28,54.21,54.24,50479.76637463496,31.7569,31.7862,31.7452,31.7627,50479.7664
2014-11-20 10:55:00,54.24,54.29,54.23,54.27,37129.74551522737,31.7627,31.792,31.7569,31.7803,37129.7455
2014-11-20 11:00:00,54.27,54.28,54.18,54.18,56737.58865248227,31.7803,31.7862,31.7276,31.7276,56737.5887
2014-11-20 11:05:00,54.18,54.25,54.17,54.22,42692.2542066472,31.7276,31.7686,31.7218,31.751,42692.2542
2014-11-20 11:10:00,54.22,54.31,54.21,54.31,61048.53288833264,31.751,31.8037,31.7452,31.8037,61048.5329
2014-11-20 11:15:00,54.3,54.35,54.3,54.34,37964.12181894034,31.7979,31.8272,31.7979,31.8213,37964.1218
2014-11-20 11:20:00,54.34,54.4,54.33,54.38,57571.96495619525,31.8213,31.8564,31.8154,31.8447,57571.965
2014-11-20 11:25:00,54.39,54.41,54.32,54.32,51453.20539563344,31.8506,31.8623,31.8096,31.8096,51453.2054
2014-11-20 11:30:00,54.32,54.34,54.23,54.27,72451.6757057433,31.8096,31.8213,31.7569,31.7803,72451.6757
2014-11-20 11:35:00,54.27,54.29,54.24,54.26,120428.31316923934,31.7803,31.792,31.7627,31.7745,120428.3132
2014-11-20 11:40:00,54.25,54.3,54.24,54.28,52009.45626477542,31.7686,31.7979,31.7627,31.7862,52009.4563
2014-11-20 11:45:00,54.28,54.39,54.28,54.39,65220.41440689752,31.7862,31.8506,31.7862,31.8506,65220.4144
2014-11-20 11:50:00,54.39,54.43,54.38,54.39,62300.0973439021,31.8506,31.874,31.8447,31.8506,62300.0973
2014-11-20 11:55:00,54.4,54.4,54.33,54.34,26560.979001529693,31.8564,31.8564,31.8154,31.8213,26560.979
2014-11-20 12:00:00,54.34,54.41,54.34,54.41,60353.21930190516,31.8213,31.8623,31.8213,31.8623,60353.2193
2014-11-20 12:05:00,54.41,54.41,54.36,54.4,77736.05896259214,31.8623,31.8623,31.833,31.8564,77736.059
2014-11-20 12:10:00,54.41,54.42,54.39,54.39,39076.62355722431,31.8623,31.8681,31.8506,31.8506,39076.6236
2014-11-20 12:15:00,54.38,54.44,54.37,54.41,31289.111389236547,31.8447,31.8799,31.8389,31.8623,31289.1114
2014-11-20 12:20:00,54.41,54.42,54.38,54.38,26560.979001529693,31.8623,31.8681,31.8447,31.8447,26560.979
2014-11-20 12:25:00,54.38,54.39,54.36,54.38,32957.8639966625,31.8447,31.8506,31.833,31.8447,32957.864
2014-11-20 12:30:00,54.37,54.41,54.37,54.41,32123.48769294952,31.8389,31.8623,31.8389,31.8623,32123.4877
2014-11-20 12:35:00,54.4,54.41,54.39,54.39,39076.62355722431,31.8564,31.8623,31.8506,31.8506,39076.6236
2014-11-20 12:40:00,54.39,54.39,54.34,54.36,35321.93019051592,31.8506,31.8506,31.8213,31.833,35321.9302
2014-11-20 12:45:00,54.36,54.39,54.34,54.38,41301.62703379225,31.833,31.8506,31.8213,31.8447,41301.627
2014-11-20 12:50:00,54.37,54.38,54.31,54.32,34070.36573494646,31.8389,31.8447,31.8037,31.8096,34070.3657
2014-11-20 12:55:00,54.33,54.36,54.31,54.36,30871.923237380062,31.8154,31.833,31.8037,31.833,30871.9232
2014-11-20 13:00:00,54.36,54.43,54.34,54.41,25031.28911138924,31.833,31.874,31.8213,31.8623,25031.2891
2014-11-20 13:05:00,54.41,54.42,54.31,54.34,50896.95452649145,31.8623,31.8681,31.8037,31.8213,50896.9545
2014-11-20 13:10:00,54.35,54.39,54.34,54.38,40467.25073007927,31.8272,31.8506,31.8213,31.8447,40467.2507
2014-11-20 13:15:00,54.38,54.41,54.34,54.38,38242.24725351133,31.8447,31.8623,31.8213,31.8447,38242.2473
2014-11-20 13:20:00,54.38,54.38,54.35,54.36,24335.97552496176,31.8447,31.8447,31.8272,31.833,24335.9755
2014-11-20 13:25:00,54.36,54.4,54.36,54.4,32540.67584480601,31.833,31.8564,31.833,31.8564,32540.6758
2014-11-20 13:30:00,54.4,54.43,54.36,54.37,32123.48769294952,31.8564,31.874,31.833,31.8389,32123.4877
2014-11-20 13:35:00,54.38,54.44,54.37,54.41,32957.8639966625,31.8447,31.8799,31.8389,31.8623,32957.864
2014-11-20 13:40:00,54.42,54.44,54.39,54.39,29064.107912668616,31.8681,31.8799,31.8506,31.8506,29064.1079
2014-11-20 13:45:00,54.4,54.45,54.39,54.41,30176.60965095258,31.8564,31.8857,31.8506,31.8623,30176.6097
2014-11-20 13:50:00,54.41,54.44,54.41,54.42,27951.60617438465,31.8623,31.8799,31.8623,31.8681,27951.6062
2014-11-20 13:55:00,54.42,54.45,54.41,54.44,38798.49812265332,31.8681,31.8857,31.8623,31.8799,38798.4981
2014-11-20 14:00:00,54.44,54.45,54.41,54.41,39215.68627450981,31.8799,31.8857,31.8623,31.8623,39215.6863
2014-11-20 14:05:00,54.41,54.47,54.4,54.45,49645.39007092199,31.8623,31.8974,31.8564,31.8857,49645.3901
2014-11-20 14:10:00,54.46,54.47,54.45,54.46,39493.8117090808,31.8916,31.8974,31.8857,31.8916,39493.8117
2014-11-20 14:15:00,54.46,54.48,54.38,54.39,51175.079961062445,31.8916,31.9033,31.8447,31.8506,51175.08
2014-11-20 14:20:00,54.39,54.41,54.36,54.39,40606.313447364766,31.8506,31.8623,31.833,31.8506,40606.3134
2014-11-20 14:25:00,54.39,54.41,54.37,54.37,39910.999860937285,31.8506,31.8623,31.8389,31.8389,39910.9999
2014-11-20 14:30:00,54.37,54.37,54.27,54.29,55486.02419691281,31.8389,31.8389,31.7803,31.792,55486.0242
2014-11-20 14:35:00,54.28,54.29,54.23,54.26,50757.891809205954,31.7862,31.792,31.7569,31.7745,50757.8918
2014-11-20 14:40:00,54.26,54.27,54.21,54.23,67584.48060075095,31.7745,31.7803,31.7452,31.7569,67584.4806
2014-11-20 14:45:00,54.24,54.24,54.16,54.17,53539.14615491587,31.7627,31.7627,31.7159,31.7218,53539.1462
2014-11-20 14:50:00,54.16,54.24,54.16,54.23,113753.30273953556,31.7159,31.7627,31.7159,31.7569,113753.3027
2014-11-20 14:55:00,54.23,54.28,54.23,54.24,38798.49812265332,31.7569,31.7862,31.7569,31.7627,38798.4981
2014-11-20 15:00:00,54.23,54.3,54.19,54.3,60214.15658461967,31.7569,31.7979,31.7335,31.7979,60214.1566
2014-11-20 15:05:00,54.3,54.32,54.29,54.31,48393.82561535253,31.7979,31.8096,31.792,31.8037,48393.8256
2014-11-20 15:10:00,54.31,54.31,54.27,54.29,53678.208872201365,31.8037,31.8037,31.7803,31.792,53678.2089
2014-11-20 15:15:00,54.3,54.31,54.28,54.31,41023.50159922125,31.7979,31.8037,31.7862,31.8037,41023.5016
2014-11-20 15:20:00,54.31,54.32,54.29,54.31,49923.51550549298,31.8037,31.8096,31.792,31.8037,49923.5155
2014-11-20 15:25:00,54.31,54.34,54.3,54.33,60075.09386733417,31.8037,31.8213,31.7979,31.8154,60075.0939
2014-11-20 15:30:00,54.33,54.37,54.33,54.36,65776.6652760395,31.8154,31.8389,31.8154,31.833,65776.6653
2014-11-20 15:35:00,54.36,54.43,54.34,54.42,118898.62327909889,31.833,31.874,31.8213,31.8681,118898.6233
2014-11-20 15:40:00,54.42,54.43,54.39,54.42,161590.87748574608,31.8681,31.874,31.8506,31.8681,161590.8775
2014-11-20 15:45:00,54.41,54.45,54.39,54.43,193297.1770268391,31.8623,31.8857,31.8506,31.874,193297.177
2014-11-20 15:50:00,54.42,54.43,54.36,54.37,158948.68585732166,31.8681,31.874,31.833,31.8389,158948.6859
2014-11-20 15:55:00,54.37,54.37,54.28,54.3,351689.6120150188,31.8389,31.8389,31.7862,31.7979,351689.612
2014-11-21 09:30:00,54.95,55.31,54.79,55.0,498957.0296203589,32.1785,32.3893,32.0848,32.2078,498957.0296
2014-11-21 09:35:00,55.0,55.02,54.91,55.01,100681.40731469894,32.2078,32.2195,32.1551,32.2137,100681.4073
2014-11-21 09:40:00,54.98,55.11,54.83,55.11,95257.9613405646,32.1961,32.2722,32.1082,32.2722,95257.9613
2014-11-21 09:45:00,55.08,55.08,54.84,54.91,48811.01376720901,32.2546,32.2546,32.1141,32.1551,48811.0138
2014-11-21 09:50:00,54.92,55.23,54.91,55.09,316645.8072590739,32.1609,32.3425,32.1551,32.2605,316645.8073
2014-11-21 09:55:00,55.1,55.21,55.08,55.12,65359.47712418301,32.2664,32.3308,32.2546,32.2781,65359.4771
2014-11-21 10:00:00,55.12,55.16,54.85,54.86,89695.45264914478,32.2781,32.3015,32.12,32.1258,89695.4526
2014-11-21 10:05:00,54.84,54.98,54.72,54.76,288137.95021554723,32.1141,32.1961,32.0438,32.0673,288137.9502
2014-11-21 10:10:00,54.75,54.75,54.62,54.68,100403.28188012796,32.0614,32.0614,31.9853,32.0204,100403.2819
2014-11-21 10:15:00,54.69,54.75,54.48,54.48,152412.73814490336,32.0263,32.0614,31.9033,31.9033,152412.7381
2014-11-21 10:20:00,54.47,54.69,54.46,54.64,89139.20178000278,31.8974,32.0263,31.8916,31.997,89139.2018
2014-11-21 10:25:00,54.62,54.73,54.61,54.73,57571.96495619525,31.9853,32.0497,31.9794,32.0497,57571.965
2014-11-21 10:30:00,54.75,54.8,54.56,54.57,79126.68613544709,32.0614,32.0907,31.9501,31.956,79126.6861
2014-11-21 10:35:00,54.56,54.66,54.56,54.62,77318.87081073565,31.9501,32.0087,31.9501,31.9853,77318.8708
2014-11-21 10:40:00,54.62,54.65,54.59,54.64,62995.41093032959,31.9853,32.0028,31.9677,31.997,62995.4109
2014-11-21 10:45:00,54.65,54.7,54.56,54.56,26421.916284244195,32.0028,32.0321,31.9501,31.9501,26421.9163
2014-11-21 10:50:00,54.56,54.57,54.5,54.54,67028.22973160897,31.9501,31.956,31.915,31.9384,67028.2297
2014-11-21 10:55:00,54.54,54.59,54.54,54.57,68836.0450563204,31.9384,31.9677,31.9384,31.956,68836.0451
2014-11-21 11:00:00,54.57,54.59,54.52,54.57,68279.79418717843,31.956,31.9677,31.9267,31.956,68279.7942
2014-11-21 11:05:00,54.56,54.58,54.46,54.56,53956.33430677236,31.9501,31.9618,31.8916,31.9501,53956.3343
2014-11-21 11:10:00,54.56,54.59,54.54,54.59,24196.912807676264,31.9501,31.9677,31.9384,31.9677,24196.9128
2014-11-21 11:15:00,54.58,54.62,54.57,54.61,20581.28215825337,31.9618,31.9853,31.956,31.9794,20581.2822
2014-11-21 11:20:00,54.6,54.62,54.57,54.62,21693.78389653734,31.9736,31.9853,31.956,31.9853,21693.7839
2014-11-21 11:25:00,54.61,54.64,54.59,54.6,25031.28911138924,31.9794,31.997,31.9677,31.9736,25031.2891
2014-11-21 11:30:00,54.61,54.67,54.59,54.65,31706.299541093034,31.9794,32.0145,31.9677,32.0028,31706.2995
2014-11-21 11:35:00,54.64,54.72,54.64,54.68,45612.57126964261,31.997,32.0438,31.997,32.0204,45612.5713
2014-11-21 11:40:00,54.68,54.73,54.68,54.69,21554.721179251843,32.0204,32.0497,32.0204,32.0263,21554.7212
2014-11-21 11:45:00,54.69,54.76,54.68,54.74,17243.776943401477,32.0263,32.0673,32.0204,32.0555,17243.7769
2014-11-21 11:50:00,54.74,54.75,54.69,54.69,24614.100959532752,32.0555,32.0614,32.0263,32.0263,24614.101
2014-11-21 11:55:00,54.7,54.76,54.69,54.76,11542.20553469615,32.0321,32.0673,32.0263,32.0673,11542.2055
2014-11-21 12:00:00,54.75,54.76,54.73,54.75,21832.84661382284,32.0614,32.0673,32.0497,32.0614,21832.8466
2014-11-21 12:05:00,54.76,54.76,54.69,54.73,15714.087053261022,32.0673,32.0673,32.0263,32.0497,15714.0871
2014-11-21 12:10:00,54.72,54.72,54.69,54.7,15018.773466833543,32.0438,32.0438,32.0263,32.0321,15018.7735
2014-11-21 12:15:00,54.7,54.73,54.68,54.72,22945.3483521068,32.0321,32.0497,32.0204,32.0438,22945.3484
2014-11-21 12:20:00,54.72,54.75,54.72,54.75,16131.275205117508,32.0438,32.0614,32.0438,32.0614,16131.2752
2014-11-21 12:25:00,54.75,54.76,54.71,54.71,20720.34487553887,32.0614,32.0673,32.038,32.038,20720.3449
2014-11-21 12:30:00,54.71,54.75,54.67,54.69,40328.18801279378,32.038,32.0614,32.0145,32.0263,40328.188
2014-11-21 12:35:00,54.69,54.75,54.69,54.7,9734.390209984704,32.0263,32.0614,32.0263,32.0321,9734.3902
2014-11-21 12:40:00,54.71,54.74,54.67,54.67,12793.769990265611,32.038,32.0555,32.0145,32.0145,12793.77
2014-11-21 12:45:00,54.67,54.68,54.65,54.67,18773.46683354193,32.0145,32.0204,32.0028,32.0145,18773.4668
2014-11-21 12:50:00,54.67,54.69,54.61,54.62,24753.163676818247,32.0145,32.0263,31.9794,31.9853,24753.1637
2014-11-21 12:55:00,54.61,54.65,54.58,54.65,46725.07300792658,31.9794,32.0028,31.9618,32.0028,46725.073
2014-11-21 13:00:00,54.64,54.69,54.64,54.67,37407.870949798365,31.997,32.0263,31.997,32.0145,37407.8709
2014-11-21 13:05:00,54.67,54.68,54.64,54.66,32401.613127520515,32.0145,32.0204,31.997,32.0087,32401.6131
2014-11-21 13:10:00,54.67,54.67,54.64,54.65,25309.41454596023,32.0145,32.0145,31.997,32.0028,25309.4145
2014-11-21 13:15:00,54.65,54.66,54.62,54.63,13628.146293978583,32.0028,32.0087,31.9853,31.9911,13628.1463
2014-11-21 13:20:00,54.64,54.67,54.61,54.67,15853.149770546515,31.997,32.0145,31.9794,32.0145,15853.1498
2014-11-21 13:25:00,54.67,54.67,54.63,54.64,62578.22277847309,32.0145,32.0145,31.9911,31.997,62578.2228
2014-11-21 13:30:00,54.64,54.69,54.63,54.67,53261.02072034488,31.997,32.0263,31.9911,32.0145,53261.0207
2014-11-21 13:35:00,54.67,54.69,54.66,54.68,19746.9058545404,32.0145,32.0263,32.0087,32.0204,19746.9059
2014-11-21 13:40:00,54.68,54.69,54.66,54.68,17243.776943401477,32.0204,32.0263,32.0087,32.0204,17243.7769
2014-11-21 13:45:00,54.69,54.74,54.68,54.73,47698.51202892505,32.0263,32.0555,32.0204,32.0497,47698.512
2014-11-21 13:50:00,54.72,54.77,54.72,54.77,23501.599221248784,32.0438,32.0731,32.0438,32.0731,23501.5992
2014-11-21 13:55:00,54.77,54.79,54.74,54.77,20998.47031010986,32.0731,32.0848,32.0555,32.0731,20998.4703
2014-11-21 14:00:00,54.77,54.8,54.77,54.79,36295.36921151439,32.0731,32.0907,32.0731,32.0848,36295.3692
2014-11-21 14:05:00,54.78,54.83,54.77,54.81,32123.48769294952,32.079,32.1082,32.0731,32.0965,32123.4877
2014-11-21 14:10:00,54.82,54.82,54.76,54.77,21276.595744680853,32.1024,32.1024,32.0673,32.0731,21276.5957
2014-11-21 14:15:00,54.77,54.8,54.76,54.76,13071.895424836604,32.0731,32.0907,32.0673,32.0673,13071.8954
2014-11-21 14:20:00,54.75,54.79,54.75,54.77,61604.78375747462,32.0614,32.0848,32.0614,32.0731,61604.7838
2014-11-21 14:25:00,54.77,54.77,54.73,54.74,47003.19844249757,32.0731,32.0731,32.0497,32.0555,47003.1984
2014-11-21 14:30:00,54.73,54.73,54.67,54.72,22945.3483521068,32.0497,32.0497,32.0145,32.0438,22945.3484
2014-11-21 14:35:00,54.72,54.72,54.67,54.7,40189.12529550828,32.0438,32.0438,32.0145,32.0321,40189.1253
2014-11-21 14:40:00,54.7,54.71,54.68,54.69,43109.442358503686,32.0321,32.038,32.0204,32.0263,43109.4424
2014-11-21 14:45:00,54.69,54.69,54.62,54.62,20581.28215825337,32.0263,32.0263,31.9853,31.9853,20581.2822
2014-11-21 14:50:00,54.63,54.67,54.63,54.66,17800.02781254346,31.9911,32.0145,31.9911,32.0087,17800.0278
2014-11-21 14:55:00,54.65,54.67,54.58,54.59,22806.285634821303,32.0028,32.0145,31.9618,31.9677,22806.2856
2014-11-21 15:00:00,54.59,54.65,54.57,54.64,42970.37964121819,31.9677,32.0028,31.956,31.997,42970.3796
2014-11-21 15:05:00,54.64,54.65,54.62,54.62,28229.73160895564,31.997,32.0028,31.9853,31.9853,28229.7316
2014-11-21 15:10:00,54.62,54.66,54.61,54.65,22945.3483521068,31.9853,32.0087,31.9794,32.0028,22945.3484
2014-11-21 15:15:00,54.64,54.65,54.6,54.63,26978.16715338618,31.997,32.0028,31.9736,31.9911,26978.1672
2014-11-21 15:20:00,54.63,54.63,54.59,54.59,23918.78737310527,31.9911,31.9911,31.9677,31.9677,23918.7874
2014-11-21 15:25:00,54.59,54.61,54.57,54.61,27534.418022528163,31.9677,31.9794,31.956,31.9794,27534.418
2014-11-21 15:30:00,54.62,54.63,54.58,54.58,59796.968432763184,31.9853,31.9911,31.9618,31.9618,59796.9684
2014-11-21 15:35:00,54.59,54.6,54.56,54.56,66889.16701432347,31.9677,31.9736,31.9501,31.9501,66889.167
2014-11-21 15:40:00,54.57,54.62,54.57,54.62,63134.47364761508,31.956,31.9853,31.956,31.9853,63134.4736
2014-11-21 15:45:00,54.62,54.64,54.56,54.56,76067.30635516619,31.9853,31.997,31.9501,31.9501,76067.3064
2014-11-21 15:50:00,54.55,54.57,54.49,54.49,89417.32721457379,31.9443,31.956,31.9091,31.9091,89417.3272
2014-11-21 15:55:00,54.5,54.54,54.47,54.54,193019.0515922681,31.915,31.9384,31.8974,31.9384,193019.0516
2014-11-24 09:30:00,54.87,54.87,54.48,54.71,71061.04853288834,32.1317,32.1317,31.9033,32.038,71061.0485
2014-11-24 09:35:00,54.73,54.8,54.44,54.48,60214.15658461967,32.0497,32.0907,31.8799,31.9033,60214.1566
2014-11-24 09:40:00,54.49,54.55,54.41,54.45,24475.03824224725,31.9091,31.9443,31.8623,31.8857,24475.0382
2014-11-24 09:45:00,54.43,54.5,54.41,54.44,30454.73508552357,31.874,31.915,31.8623,31.8799,30454.7351
2014-11-24 09:50:00,54.44,54.57,54.41,54.49,59379.78028090669,31.8799,31.956,31.8623,31.9091,59379.7803
2014-11-24 09:55:00,54.49,54.56,54.45,54.46,27951.60617438465,31.9091,31.9501,31.8857,31.8916,27951.6062
2014-11-24 10:00:00,54.46,54.59,54.46,54.59,21137.53302739536,31.8916,31.9677,31.8916,31.9677,21137.533
2014-11-24 10:05:00,54.6,54.62,54.46,54.48,61326.65832290363,31.9736,31.9853,31.8916,31.9033,61326.6583
2014-11-24 10:10:00,54.49,54.59,54.46,54.59,28090.668891670142,31.9091,31.9677,31.8916,31.9677,28090.6689
2014-11-24 10:15:00,54.57,54.57,54.51,54.54,20442.21944096788,31.956,31.956,31.9209,31.9384,20442.2194
2014-11-24 10:20:00,54.57,54.62,54.54,54.57,25865.66541510221,31.956,31.9853,31.9384,31.956,25865.6654
2014-11-24 10:25:00,54.59,54.64,54.58,54.63,12654.707272980117,31.9677,31.997,31.9618,31.9911,12654.7073
2014-11-24 10:30:00,54.63,54.63,54.59,54.62,12376.581838409124,31.9911,31.9911,31.9677,31.9853,12376.5818
2014-11-24 10:35:00,54.61,54.67,54.58,54.64,57571.96495619525,31.9794,32.0145,31.9618,31.997,57571.965
2014-11-24 10:40:00,54.67,54.7,54.62,54.62,36156.3064942289,32.0145,32.0321,31.9853,31.9853,36156.3065
2014-11-24 10:45:00,54.62,54.66,54.61,54.64,38520.37268808233,31.9853,32.0087,31.9794,31.997,38520.3727
2014-11-24 10:50:00,54.64,54.64,54.59,54.62,35460.992907801425,31.997,31.997,31.9677,31.9853,35460.9929
2014-11-24 10:55:00,54.61,54.64,54.56,54.62,41440.68975107774,31.9794,31.997,31.9501,31.9853,41440.6898
2014-11-24 11:00:00,54.62,54.62,54.54,54.57,45751.63398692811,31.9853,31.9853,31.9384,31.956,45751.634
2014-11-24 11:05:00,54.58,54.6,54.5,54.6,51453.20539563344,31.9618,31.9736,31.915,31.9736,51453.2054
2014-11-24 11:10:00,54.6,54.6,54.52,54.52,13906.271728549576,31.9736,31.9736,31.9267,31.9267,13906.2717
2014-11-24 11:15:00,54.52,54.53,54.48,54.48,15853.149770546515,31.9267,31.9326,31.9033,31.9033,15853.1498
2014-11-24 11:20:00,54.48,54.54,54.47,54.51,16826.58879154499,31.9033,31.9384,31.8974,31.9209,16826.5888
2014-11-24 11:25:00,54.49,54.51,54.47,54.48,16548.463356973996,31.9091,31.9209,31.8974,31.9033,16548.4634
2014-11-24 11:30:00,54.48,54.53,54.46,54.52,18495.341398970937,31.9033,31.9326,31.8916,31.9267,18495.3414
2014-11-24 11:35:00,54.51,54.57,54.5,54.56,14879.710749548049,31.9209,31.956,31.915,31.9501,14879.7107
2014-11-24 11:40:00,54.57,54.57,54.54,54.55,22806.285634821303,31.956,31.956,31.9384,31.9443,22806.2856
2014-11-24 11:45:00,54.57,54.61,54.56,54.61,30176.60965095258,31.956,31.9794,31.9501,31.9794,30176.6097
2014-11-24 11:50:00,54.6,54.63,54.57,54.63,33792.24030037547,31.9736,31.9911,31.956,31.9911,33792.2403
2014-11-24 11:55:00,54.63,54.64,54.58,54.59,20303.156723682383,31.9911,31.997,31.9618,31.9677,20303.1567
2014-11-24 12:00:00,54.59,54.67,54.58,54.67,33514.114865804484,31.9677,32.0145,31.9618,32.0145,33514.1149
2014-11-24 12:05:00,54.67,54.72,54.67,54.71,37407.870949798365,32.0145,32.0438,32.0145,32.038,37407.8709
2014-11-24 12:10:00,54.72,54.75,54.68,54.72,59518.84299819219,32.0438,32.0614,32.0204,32.0438,59518.843
2014-11-24 12:15:00,54.72,54.74,54.7,54.73,15992.212487832014,32.0438,32.0555,32.0321,32.0497,15992.2125
2014-11-24 12:20:00,54.74,54.75,54.72,54.72,15575.024335975526,32.0555,32.0614,32.0438,32.0438,15575.0243
2014-11-24 12:25:00,54.72,54.75,54.72,54.73,32262.550410235017,32.0438,32.0614,32.0438,32.0497,32262.5504
2014-11-24 12:30:00,54.73,54.74,54.69,54.72,48115.70018078154,32.0497,32.0555,32.0263,32.0438,48115.7002
2014-11-24 12:35:00,54.72,54.74,54.71,54.73,16548.463356973996,32.0438,32.0555,32.038,32.0497,16548.4634
2014-11-24 12:40:00,54.74,54.76,54.73,54.74,23223.4737866778,32.0555,32.0673,32.0497,32.0555,23223.4738
2014-11-24 12:45:00,54.74,54.77,54.74,54.76,10707.829230983174,32.0555,32.0731,32.0555,32.0673,10707.8292
2014-11-24 12:50:00,54.77,54.77,54.72,54.76,5701.571408705327,32.0731,32.0731,32.0438,32.0673,5701.5714
2014-11-24 12:55:00,54.76,54.77,54.73,54.77,17243.776943401477,32.0673,32.0731,32.0497,32.0731,17243.7769
2014-11-24 13:00:00,54.77,54.85,54.76,54.85,37407.870949798365,32.0731,32.12,32.0673,32.12,37407.8709
2014-11-24 13:05:00,54.85,54.87,54.82,54.82,30593.79780280907,32.12,32.1317,32.1024,32.1024,30593.7978
2014-11-24 13:10:00,54.82,54.85,54.8,54.83,23640.66193853428,32.1024,32.12,32.0907,32.1082,23640.6619
2014-11-24 13:15:00,54.84,54.9,54.84,54.9,43248.50507578919,32.1141,32.1492,32.1141,32.1492,43248.5051
2014-11-24 13:20:00,54.9,54.95,54.88,54.95,47003.19844249757,32.1492,32.1785,32.1375,32.1785,47003.1984
2014-11-24 13:25:00,54.95,54.95,54.87,54.87,22945.3483521068,32.1785,32.1785,32.1317,32.1317,22945.3484
2014-11-24 13:30:00,54.87,54.89,54.81,54.81,42831.316923932696,32.1317,32.1434,32.0965,32.0965,42831.3169
2014-11-24 13:35:00,54.81,54.82,54.77,54.8,34626.61660408845,32.0965,32.1024,32.0731,32.0907,34626.6166
2014-11-24 13:40:00,54.8,54.88,54.8,54.88,42970.37964121819,32.0907,32.1375,32.0907,32.1375,42970.3796
2014-11-24 13:45:00,54.88,54.98,54.85,54.98,19051.59226811292,32.1375,32.1961,32.12,32.1961,19051.5923
2014-11-24 13:50:00,54.98,55.0,54.95,55.0,34904.74203865944,32.1961,32.2078,32.1785,32.2078,34904.742
2014-11-24 13:55:00,55.0,55.01,54.98,55.0,292866.08260325406,32.2078,32.2137,32.1961,32.2078,292866.0826
2014-11-24 14:00:00,55.0,55.1,55.0,55.08,53121.958003059386,32.2078,32.2664,32.2078,32.2546,53121.958
2014-11-24 14:05:00,55.08,55.11,55.08,55.08,37546.93366708386,32.2546,32.2722,32.2546,32.2546,37546.9337
2014-11-24 14:10:00,55.07,55.08,55.03,55.07,27117.22987067168,32.2488,32.2546,32.2254,32.2488,27117.2299
2014-11-24 14:15:00,55.07,55.09,55.03,55.05,36295.36921151439,32.2488,32.2605,32.2254,32.2371,36295.3692
2014-11-24 14:20:00,55.06,55.11,55.06,55.08,26839.104436100683,32.2429,32.2722,32.2429,32.2546,26839.1044
2014-11-24 14:25:00,55.08,55.11,55.05,55.06,25726.60269781672,32.2546,32.2722,32.2371,32.2429,25726.6027
2014-11-24 14:30:00,55.06,55.08,55.04,55.05,39771.93714365179,32.2429,32.2546,32.2312,32.2371,39771.9371
2014-11-24 14:35:00,55.05,55.06,55.02,55.06,20859.40759282437,32.2371,32.2429,32.2195,32.2429,20859.4076
2014-11-24 14:40:00,55.05,55.08,55.05,55.05,23918.78737310527,32.2371,32.2546,32.2371,32.2371,23918.7874
2014-11-24 14:45:00,55.05,55.13,55.04,55.13,39354.748991795306,32.2371,32.2839,32.2312,32.2839,39354.749
2014-11-24 14:50:00,55.13,55.13,55.05,55.07,50201.640940063975,32.2839,32.2839,32.2371,32.2488,50201.6409
2014-11-24 14:55:00,55.05,55.06,54.98,54.99,28229.73160895564,32.2371,32.2429,32.1961,32.2019,28229.7316
2014-11-24 15:00:00,54.98,55.01,54.98,54.98,21693.78389653734,32.1961,32.2137,32.1961,32.1961,21693.7839
2014-11-24 15:05:00,54.98,55.0,54.93,54.98,35600.05562508692,32.1961,32.2078,32.1668,32.1961,35600.0556
2014-11-24 15:10:00,54.99,55.04,54.98,55.03,47281.32387706856,32.2019,32.2312,32.1961,32.2254,47281.3239
2014-11-24 15:15:00,55.02,55.03,54.99,54.99,31706.299541093034,32.2195,32.2254,32.2019,32.2019,31706.2995
2014-11-24 15:20:00,54.99,55.02,54.98,55.01,27395.355305242665,32.2019,32.2195,32.1961,32.2137,27395.3553
2014-11-24 15:25:00,55.0,55.04,54.99,55.03,40884.43888193576,32.2078,32.2312,32.2019,32.2254,40884.4389
2014-11-24 15:30:00,55.03,55.04,54.99,55.0,47142.26115978307,32.2254,32.2312,32.2019,32.2078,47142.2612
2014-11-24 15:35:00,55.0,55.02,54.97,54.98,45612.57126964261,32.2078,32.2195,32.1902,32.1961,45612.5713
2014-11-24 15:40:00,54.98,55.0,54.92,54.92,43943.81866221666,32.1961,32.2078,32.1609,32.1609,43943.8187
2014-11-24 15:45:00,54.93,55.01,54.92,54.98,76762.61994159367,32.1668,32.2137,32.1609,32.1961,76762.6199
2014-11-24 15:50:00,54.98,55.03,54.97,54.98,86914.19830343485,32.1961,32.2254,32.1902,32.1961,86914.1983
2014-11-24 15:55:00,54.99,54.99,54.91,54.94,243081.62981504665,32.2019,32.2019,32.1551,32.1727,243081.6298
2014-11-25 09:30:00,54.93,55.18,54.9,54.93,82742.31678486998,32.1668,32.3132,32.1492,32.1668,82742.3168
2014-11-25 09:35:00,54.88,55.08,54.85,54.85,118898.62327909889,32.1375,32.2546,32.12,32.12,118898.6233
2014-11-25 09:40:00,54.87,54.87,54.76,54.77,63134.47364761508,32.1317,32.1317,32.0673,32.0731,63134.4736
2014-11-25 09:45:00,54.77,54.8,54.66,54.66,189264.35822555973,32.0731,32.0907,32.0087,32.0087,189264.3582
2014-11-25 09:50:00,54.67,54.68,54.58,54.61,73564.17744402726,32.0145,32.0204,31.9618,31.9794,73564.1774
2014-11-25 09:55:00,54.59,54.71,54.59,54.64,34209.42845223196,31.9677,32.038,31.9677,31.997,34209.4285
2014-11-25 10:00:00,54.63,54.72,54.59,54.7,46864.13572521207,31.9911,32.0438,31.9677,32.0321,46864.1357
2014-11-25 10:05:00,54.7,54.76,54.65,54.75,56181.33778334029,32.0321,32.0673,32.0028,32.0614,56181.3378
2014-11-25 10:10:00,54.75,54.82,54.73,54.79,44917.25768321513,32.0614,32.1024,32.0497,32.0848,44917.2577
2014-11-25 10:15:00,54.79,54.82,54.74,54.75,36434.431928799895,32.0848,32.1024,32.0555,32.0614,36434.4319
2014-11-25 10:20:00,54.73,54.78,54.73,54.77,25865.66541510221,32.0497,32.079,32.0497,32.0731,25865.6654
2014-11-25 10:25:00,54.75,54.78,54.71,54.76,40328.18801279378,32.0614,32.079,32.038,32.0673,40328.188
2014-11-25 10:30:00,54.75,54.81,54.75,54.81,27117.22987067168,32.0614,32.0965,32.0614,32.0965,27117.2299
2014-11-25 10:35:00,54.82,54.87,54.82,54.85,341398.97093589214,32.1024,32.1317,32.1024,32.12,341398.9709
2014-11-25 10:40:00,54.85,54.91,54.84,54.9,24057.85009039077,32.12,32.1551,32.1141,32.1492,24057.8501
2014-11-25 10:45:00,54.9,54.98,54.88,54.98,25587.539980531223,32.1492,32.1961,32.1375,32.1961,25587.54
2014-11-25 10:50:00,54.98,55.01,54.95,54.95,27812.54345709916,32.1961,32.2137,32.1785,32.1785,27812.5435
2014-11-25 10:55:00,54.95,54.99,54.93,54.94,34348.49116951745,32.1785,32.2019,32.1668,32.1727,34348.4912
2014-11-25 11:00:00,54.93,54.97,54.92,54.97,10568.76651369768,32.1668,32.1902,32.1609,32.1902,10568.7665
2014-11-25 11:05:00,54.97,54.97,54.94,54.96,21832.84661382284,32.1902,32.1902,32.1727,32.1844,21832.8466
2014-11-25 11:10:00,54.97,54.99,54.97,54.99,23779.724655819777,32.1902,32.2019,32.1902,32.2019,23779.7247
2014-11-25 11:15:00,54.98,54.99,54.94,54.98,23223.4737866778,32.1961,32.2019,32.1727,32.1961,23223.4738
2014-11-25 11:20:00,54.98,55.01,54.98,54.98,24614.100959532752,32.1961,32.2137,32.1961,32.1961,24614.101
2014-11-25 11:25:00,54.98,54.98,54.94,54.95,17800.02781254346,32.1961,32.1961,32.1727,32.1785,17800.0278
2014-11-25 11:30:00,54.95,55.06,54.95,55.0,26282.8535669587,32.1785,32.2429,32.1785,32.2078,26282.8536
2014-11-25 11:35:00,55.0,55.08,55.0,55.06,25170.35182867473,32.2078,32.2546,32.2078,32.2429,25170.3518
2014-11-25 11:40:00,55.04,55.05,55.02,55.03,24057.85009039077,32.2312,32.2371,32.2195,32.2254,24057.8501
2014-11-25 11:45:00,55.01,55.06,55.01,55.04,132665.83229036297,32.2137,32.2429,32.2137,32.2312,132665.8323
2014-11-25 11:50:00,55.03,55.03,54.92,54.92,18634.40411625643,32.2254,32.2254,32.1609,32.1609,18634.4041
2014-11-25 11:55:00,54.93,54.95,54.9,54.92,15018.773466833543,32.1668,32.1785,32.1492,32.1609,15018.7735
2014-11-25 12:00:00,54.92,54.98,54.92,54.96,17521.902377972467,32.1609,32.1961,32.1609,32.1844,17521.9024
2014-11-25 12:05:00,54.96,54.99,54.93,54.93,11542.20553469615,32.1844,32.2019,32.1668,32.1668,11542.2055
2014-11-25 12:10:00,54.94,54.98,54.93,54.94,21971.90933110833,32.1727,32.1961,32.1668,32.1727,21971.9093
2014-11-25 12:15:00,54.95,54.95,54.91,54.91,14740.648032262552,32.1785,32.1785,32.1551,32.1551,14740.648
2014-11-25 12:20:00,54.9,54.96,54.88,54.95,15992.212487832014,32.1492,32.1844,32.1375,32.1785,15992.2125
2014-11-25 12:25:00,54.94,54.97,54.94,54.96,8204.70031984425,32.1727,32.1902,32.1727,32.1844,8204.7003
2014-11-25 12:30:00,54.95,55.0,54.95,54.98,32123.48769294952,32.1785,32.2078,32.1785,32.1961,32123.4877
2014-11-25 12:35:00,54.98,54.99,54.94,54.96,29342.23334723961,32.1961,32.2019,32.1727,32.1844,29342.2333
2014-11-25 12:40:00,54.96,55.0,54.95,55.0,30871.923237380062,32.1844,32.2078,32.1785,32.2078,30871.9232
2014-11-25 12:45:00,54.99,54.99,54.97,54.97,12515.64455569462,32.2019,32.2019,32.1902,32.1902,12515.6446
2014-11-25 12:50:00,54.98,55.04,54.97,55.03,26282.8535669587,32.1961,32.2312,32.1902,32.2254,26282.8536
2014-11-25 12:55:00,55.03,55.05,55.02,55.03,96509.52579613408,32.2254,32.2371,32.2195,32.2254,96509.5258
2014-11-25 13:00:00,55.03,55.04,54.95,54.95,31289.111389236547,32.2254,32.2312,32.1785,32.1785,31289.1114
2014-11-25 13:05:00,54.95,54.96,54.91,54.93,14184.397163120568,32.1785,32.1844,32.1551,32.1668,14184.3972
2014-11-25 13:10:00,54.93,54.94,54.9,54.94,20303.156723682383,32.1668,32.1727,32.1492,32.1727,20303.1567
2014-11-25 13:15:00,54.93,54.97,54.92,54.97,18078.15324711445,32.1668,32.1902,32.1609,32.1902,18078.1532
2014-11-25 13:20:00,54.96,54.98,54.95,54.98,20164.09400639689,32.1844,32.1961,32.1785,32.1961,20164.094
2014-11-25 13:25:00,54.98,55.0,54.98,55.0,24753.163676818247,32.1961,32.2078,32.1961,32.2078,24753.1637
2014-11-25 13:30:00,55.0,55.04,55.0,55.0,22389.09748296482,32.2078,32.2312,32.2078,32.2078,22389.0975
2014-11-25 13:35:00,55.0,55.0,54.98,54.99,15435.961618690031,32.2078,32.2078,32.1961,32.2019,15435.9616
2014-11-25 13:40:00,55.0,55.05,54.99,55.03,32540.67584480601,32.2078,32.2371,32.2019,32.2254,32540.6758
2014-11-25 13:45:00,55.03,55.06,55.02,55.06,15575.024335975526,32.2254,32.2429,32.2195,32.2429,15575.0243
2014-11-25 13:50:00,55.05,55.07,55.05,55.05,25031.28911138924,32.2371,32.2488,32.2371,32.2371,25031.2891
2014-11-25 13:55:00,55.05,55.06,55.02,55.03,22945.3483521068,32.2371,32.2429,32.2195,32.2254,22945.3484
2014-11-25 14:00:00,55.03,55.04,55.02,55.04,27395.355305242665,32.2254,32.2312,32.2195,32.2312,27395.3553
2014-11-25 14:05:00,55.04,55.06,55.0,55.0,29481.296064525104,32.2312,32.2429,32.2078,32.2078,29481.2961
2014-11-25 14:10:00,55.0,55.04,54.99,55.04,20998.47031010986,32.2078,32.2312,32.2019,32.2312,20998.4703
2014-11-25 14:15:00,55.04,55.06,54.98,54.98,24753.163676818247,32.2312,32.2429,32.1961,32.1961,24753.1637
2014-11-25 14:20:00,54.97,55.05,54.97,55.03,23779.724655819777,32.1902,32.2371,32.1902,32.2254,23779.7247
2014-11-25 14:25:00,55.03,55.04,55.03,55.04,24057.85009039077,32.2254,32.2312,32.2254,32.2312,24057.8501
2014-11-25 14:30:00,55.03,55.03,55.01,55.03,20164.09400639689,32.2254,32.2254,32.2137,32.2254,20164.094
2014-11-25 14:35:00,55.03,55.03,55.01,55.02,37546.93366708386,32.2254,32.2254,32.2137,32.2195,37546.9337
2014-11-25 14:40:00,55.02,55.02,54.95,54.99,25309.41454596023,32.2195,32.2195,32.1785,32.2019,25309.4145
2014-11-25 14:45:00,54.99,54.99,54.93,54.93,26282.8535669587,32.2019,32.2019,32.1668,32.1668,26282.8536
2014-11-25 14:50:00,54.92,54.96,54.92,54.92,33235.98943123349,32.1609,32.1844,32.1609,32.1609,33235.9894
2014-11-25 14:55:00,54.92,54.92,54.85,54.87,21971.90933110833,32.1609,32.1609,32.12,32.1317,21971.9093
2014-11-25 15:00:00,54.87,54.89,54.85,54.86,37268.80823251286,32.1317,32.1434,32.12,32.1258,37268.8082
2014-11-25 15:05:00,54.87,54.9,54.86,54.87,33792.24030037547,32.1317,32.1492,32.1258,32.1317,33792.2403
2014-11-25 15:10:00,54.87,54.94,54.86,54.94,31984.424975664027,32.1317,32.1727,32.1258,32.1727,31984.425
2014-11-25 15:15:00,54.95,54.95,54.92,54.94,25309.41454596023,32.1785,32.1785,32.1609,32.1727,25309.4145
2014-11-25 15:20:00,54.93,54.96,54.92,54.92,47698.51202892505,32.1668,32.1844,32.1609,32.1609,47698.512
2014-11-25 15:25:00,54.92,54.95,54.91,54.91,42692.2542066472,32.1609,32.1785,32.1551,32.1551,42692.2542
2014-11-25 15:30:00,54.91,54.93,54.9,54.92,31567.23682380754,32.1551,32.1668,32.1492,32.1609,31567.2368
2014-11-25 15:35:00,54.93,54.95,54.92,54.92,120011.12501738284,32.1668,32.1785,32.1609,32.1609,120011.125
2014-11-25 15:40:00,54.92,54.93,54.87,54.87,60631.34473647615,32.1609,32.1668,32.1317,32.1317,60631.3447
2014-11-25 15:45:00,54.87,54.92,54.85,54.9,126686.13544708664,32.1317,32.1609,32.12,32.1492,126686.1354
2014-11-25 15:50:00,54.91,54.92,54.87,54.87,336809.9012654708,32.1551,32.1609,32.1317,32.1317,336809.9013
2014-11-25 15:55:00,54.87,54.9,54.85,54.87,218467.52885551387,32.1317,32.1492,32.12,32.1317,218467.5289
2014-11-26 09:30:00,54.97,55.0,54.72,54.96,244055.06883604507,32.1902,32.2078,32.0438,32.1844,244055.0688
2014-11-26 09:35:00,54.98,55.08,54.91,55.07,87470.44917257685,32.1961,32.2546,32.1551,32.2488,87470.4492
2014-11-26 09:40:00,55.1,55.1,54.97,54.98,46864.13572521207,32.2664,32.2664,32.1902,32.1961,46864.1357
2014-11-26 09:45:00,54.96,54.98,54.9,54.97,50479.76637463496,32.1844,32.1961,32.1492,32.1902,50479.7664
2014-11-26 09:50:00,54.97,55.25,54.95,55.15,87053.26102072035,32.1902,32.3542,32.1785,32.2956,87053.261
2014-11-26 09:55:00,55.14,55.17,54.96,54.96,25865.66541510221,32.2898,32.3073,32.1844,32.1844,25865.6654
2014-11-26 10:00:00,55.0,55.03,54.9,54.91,46725.07300792658,32.2078,32.2254,32.1492,32.1551,46725.073
2014-11-26 10:05:00,54.91,54.99,54.9,54.92,40050.06257822278,32.1551,32.2019,32.1492,32.1609,40050.0626
2014-11-26 10:10:00,54.91,55.03,54.9,55.0,36990.682797941874,32.1551,32.2254,32.1492,32.2078,36990.6828
2014-11-26 10:15:00,55.0,55.02,54.98,55.0,27117.22987067168,32.2078,32.2195,32.1961,32.2078,27117.2299
2014-11-26 10:20:00,55.0,55.03,54.94,55.02,39632.874426366296,32.2078,32.2254,32.1727,32.2195,39632.8744
2014-11-26 10:25:00,55.02,55.05,54.99,55.01,38103.18453622584,32.2195,32.2371,32.2019,32.2137,38103.1845
2014-11-26 10:30:00,55.01,55.08,55.0,55.02,20581.28215825337,32.2137,32.2546,32.2078,32.2195,20581.2822
2014-11-26 10:35:00,55.01,55.1,54.98,55.08,125990.82186065915,32.2137,32.2664,32.1961,32.2546,125990.8219
2014-11-26 10:40:00,55.08,55.17,54.97,55.16,124043.94381866224,32.2546,32.3073,32.1902,32.3015,124043.9438
2014-11-26 10:45:00,55.16,55.22,55.15,55.19,52565.7071339174,32.3015,32.3366,32.2956,32.3191,52565.7071
2014-11-26 10:50:00,55.18,55.18,55.06,55.1,48811.01376720901,32.3132,32.3132,32.2429,32.2664,48811.0138
2014-11-26 10:55:00,55.1,55.16,55.04,55.12,60770.40745376165,32.2664,32.3015,32.2312,32.2781,60770.4075
2014-11-26 11:00:00,55.12,55.23,55.1,55.19,119454.87414824088,32.2781,32.3425,32.2664,32.3191,119454.8741
2014-11-26 11:05:00,55.21,55.21,55.08,55.1,31289.111389236547,32.3308,32.3308,32.2546,32.2664,31289.1114
2014-11-26 11:10:00,55.1,55.1,55.04,55.05,14601.585314977056,32.2664,32.2664,32.2312,32.2371,14601.5853
2014-11-26 11:15:00,55.05,55.09,55.04,55.05,17800.02781254346,32.2371,32.2605,32.2312,32.2371,17800.0278
2014-11-26 11:20:00,55.05,55.06,55.03,55.05,15853.149770546515,32.2371,32.2429,32.2254,32.2371,15853.1498
2014-11-26 11:25:00,55.04,55.08,55.04,55.08,10151.578361841192,32.2312,32.2546,32.2312,32.2546,10151.5784
2014-11-26 11:30:00,55.07,55.08,55.05,55.08,26421.916284244195,32.2488,32.2546,32.2371,32.2546,26421.9163
2014-11-26 11:35:00,55.08,55.13,55.08,55.1,15992.212487832014,32.2546,32.2839,32.2546,32.2664,15992.2125
2014-11-26 11:40:00,55.1,55.13,55.1,55.12,14323.459880406064,32.2664,32.2839,32.2664,32.2781,14323.4599
2014-11-26 11:45:00,55.13,55.13,55.1,55.1,13210.958142122096,32.2839,32.2839,32.2664,32.2664,13210.9581
2014-11-26 11:50:00,55.1,55.1,55.03,55.05,30454.73508552357,32.2664,32.2664,32.2254,32.2371,30454.7351
2014-11-26 11:55:00,55.05,55.05,55.03,55.05,27256.29258795717,32.2371,32.2371,32.2254,32.2371,27256.2926
2014-11-26 12:00:00,55.05,55.08,55.04,55.07,16826.58879154499,32.2371,32.2546,32.2312,32.2488,16826.5888
2014-11-26 12:05:00,55.08,55.11,55.08,55.09,13628.146293978583,32.2546,32.2722,32.2546,32.2605,13628.1463
2014-11-26 12:10:00,55.09,55.09,55.04,55.05,13628.146293978583,32.2605,32.2605,32.2312,32.2371,13628.1463
2014-11-26 12:15:00,55.04,55.05,55.03,55.04,7092.198581560284,32.2312,32.2371,32.2254,32.2312,7092.1986
2014-11-26 12:20:00,55.04,55.04,55.0,55.0,11403.142817410651,32.2312,32.2312,32.2078,32.2078,11403.1428
2014-11-26 12:25:00,55.0,55.03,55.0,55.01,17800.02781254346,32.2078,32.2254,32.2078,32.2137,17800.0278
2014-11-26 12:30:00,55.01,55.03,55.01,55.03,7509.386733416772,32.2137,32.2254,32.2137,32.2254,7509.3867
2014-11-26 12:35:00,55.03,55.03,55.03,55.03,6675.010429703797,32.2254,32.2254,32.2254,32.2254,6675.0104
2014-11-26 12:40:00,55.03,55.03,55.0,55.02,16687.52607425949,32.2254,32.2254,32.2078,32.2195,16687.5261
2014-11-26 12:45:00,55.03,55.04,55.02,55.04,10012.515644555697,32.2254,32.2312,32.2195,32.2312,10012.5156
2014-11-26 12:50:00,55.04,55.09,55.03,55.08,24892.22639410374,32.2312,32.2605,32.2254,32.2546,24892.2264
2014-11-26 12:55:00,55.08,55.09,55.08,55.09,4032.818801279377,32.2546,32.2605,32.2546,32.2605,4032.8188
2014-11-26 13:00:00,55.08,55.09,55.08,55.09,7509.386733416772,32.2546,32.2605,32.2546,32.2605,7509.3867
2014-11-26 13:05:00,55.09,55.09,55.08,55.08,5562.508691419831,32.2605,32.2605,32.2546,32.2546,5562.5087
2014-11-26 13:10:00,55.09,55.1,55.08,55.09,16687.52607425949,32.2605,32.2664,32.2546,32.2605,16687.5261
2014-11-26 13:15:00,55.09,55.13,55.08,55.13,12793.769990265611,32.2605,32.2839,32.2546,32.2839,12793.77
2014-11-26 13:20:00,55.13,55.13,55.1,55.11,14184.397163120568,32.2839,32.2839,32.2664,32.2722,14184.3972
2014-11-26 13:25:00,55.11,55.12,55.1,55.1,13350.020859407594,32.2722,32.2781,32.2664,32.2664,13350.0209
2014-11-26 13:30:00,55.1,55.13,55.1,55.13,11264.080100125157,32.2664,32.2839,32.2664,32.2839,11264.0801
2014-11-26 13:35:00,55.13,55.13,55.11,55.13,15853.149770546515,32.2839,32.2839,32.2722,32.2839,15853.1498
2014-11-26 13:40:00,55.13,55.14,55.12,55.13,17243.776943401477,32.2839,32.2898,32.2781,32.2839,17243.7769
2014-11-26 13:45:00,55.14,55.14,55.13,55.13,8343.763037129745,32.2898,32.2898,32.2839,32.2839,8343.763
2014-11-26 13:50:00,55.13,55.13,55.09,55.1,20303.156723682383,32.2839,32.2839,32.2605,32.2664,20303.1567
2014-11-26 13:55:00,55.1,55.1,55.1,55.1,17382.839660686972,32.2664,32.2664,32.2664,32.2664,17382.8397
2014-11-26 14:00:00,55.1,55.1,55.09,55.1,24057.85009039077,32.2664,32.2664,32.2605,32.2664,24057.8501
2014-11-26 14:05:00,55.1,55.12,55.1,55.1,22110.97204839383,32.2664,32.2781,32.2664,32.2664,22110.972
2014-11-26 14:10:00,55.1,55.1,55.09,55.1,25031.28911138924,32.2664,32.2664,32.2605,32.2664,25031.2891
2014-11-26 14:15:00,55.1,55.1,55.08,55.1,25309.41454596023,32.2664,32.2664,32.2546,32.2664,25309.4145
2014-11-26 14:20:00,55.1,55.12,55.09,55.11,25170.35182867473,32.2664,32.2781,32.2605,32.2722,25170.3518
2014-11-26 14:25:00,55.11,55.13,55.1,55.13,20581.28215825337,32.2722,32.2839,32.2664,32.2839,20581.2822
2014-11-26 14:30:00,55.13,55.15,55.12,55.15,21554.721179251843,32.2839,32.2956,32.2781,32.2956,21554.7212
2014-11-26 14:35:00,55.15,55.15,55.05,55.05,22389.09748296482,32.2956,32.2956,32.2371,32.2371,22389.0975
2014-11-26 14:40:00,55.05,55.05,55.02,55.03,20442.21944096788,32.2371,32.2371,32.2195,32.2254,20442.2194
2014-11-26 14:45:00,55.02,55.03,55.02,55.02,12098.456403838132,32.2195,32.2254,32.2195,32.2195,12098.4564
2014-11-26 14:50:00,55.03,55.03,55.01,55.03,16270.337922403003,32.2254,32.2254,32.2137,32.2254,16270.3379
2014-11-26 14:55:00,55.03,55.05,55.03,55.05,22250.034765679324,32.2254,32.2371,32.2254,32.2371,22250.0348
2014-11-26 15:00:00,55.04,55.05,55.03,55.04,8343.763037129745,32.2312,32.2371,32.2254,32.2312,8343.763
2014-11-26 15:05:00,55.03,55.05,55.03,55.05,38659.43540536783,32.2254,32.2371,32.2254,32.2371,38659.4354
2014-11-26 15:10:00,55.05,55.05,55.03,55.03,12098.456403838132,32.2371,32.2371,32.2254,32.2254,12098.4564
2014-11-26 15:15:00,55.03,55.05,55.03,55.05,35600.05562508692,32.2254,32.2371,32.2254,32.2371,35600.0556
2014-11-26 15:20:00,55.05,55.05,55.03,55.04,41023.50159922125,32.2371,32.2371,32.2254,32.2312,41023.5016
2014-11-26 15:25:00,55.03,55.14,55.03,55.14,106939.22959254624,32.2254,32.2898,32.2254,32.2898,106939.2296
2014-11-26 15:30:00,55.13,55.14,55.1,55.1,24196.912807676264,32.2839,32.2898,32.2664,32.2664,24196.9128
2014-11-26 15:35:00,55.1,55.1,55.05,55.05,75928.24363788069,32.2664,32.2664,32.2371,32.2371,75928.2436
2014-11-26 15:40:00,55.05,55.11,55.05,55.11,76484.49450702267,32.2371,32.2722,32.2371,32.2722,76484.4945
2014-11-26 15:45:00,55.11,55.14,55.1,55.12,71478.23668474483,32.2722,32.2898,32.2664,32.2781,71478.2367
2014-11-26 15:50:00,55.13,55.14,55.12,55.13,83854.81852315395,32.2839,32.2898,32.2781,32.2839,83854.8185
2014-11-26 15:55:00,55.13,55.21,55.12,55.19,261576.9712140176,32.2839,32.3308,32.2781,32.3191,261576.9712
2014-11-28 09:30:00,55.31,55.54,55.28,55.44,141704.9089139202,32.3893,32.524,32.3718,32.4655,141704.9089
2014-11-28 09:35:00,55.43,55.52,55.42,55.44,52704.769851202895,32.4596,32.5123,32.4537,32.4655,52704.7699
2014-11-28 09:40:00,55.45,55.72,55.45,55.68,102211.0972048394,32.4713,32.6294,32.4713,32.606,102211.0972
2014-11-28 09:45:00,55.67,55.68,55.49,55.5,44639.13224864414,32.6001,32.606,32.4947,32.5006,44639.1322
2014-11-28 09:50:00,55.5,55.62,55.47,55.57,29064.107912668616,32.5006,32.5709,32.483,32.5416,29064.1079
2014-11-28 09:55:00,55.6,55.62,55.42,55.49,58545.40397719372,32.5592,32.5709,32.4537,32.4947,58545.404
2014-11-28 10:00:00,55.49,55.62,55.48,55.62,33096.92671394799,32.4947,32.5709,32.4889,32.5709,33096.9267
2014-11-28 10:05:00,55.62,55.7,55.61,55.69,44778.19496592964,32.5709,32.6177,32.565,32.6119,44778.195
2014-11-28 10:10:00,55.69,55.72,55.68,55.7,42136.003337505215,32.6119,32.6294,32.606,32.6177,42136.0033
2014-11-28 10:15:00,55.7,55.76,55.67,55.72,66332.91614518149,32.6177,32.6528,32.6001,32.6294,66332.9161
2014-11-28 10:20:00,55.72,55.77,55.72,55.75,32818.801279377,32.6294,32.6587,32.6294,32.647,32818.8013
2014-11-28 10:25:00,55.76,55.76,55.72,55.75,18356.27868168544,32.6528,32.6528,32.6294,32.647,18356.2787
2014-11-28 10:30:00,55.75,55.76,55.64,55.67,24753.163676818247,32.647,32.6528,32.5826,32.6001,24753.1637
2014-11-28 10:35:00,55.66,55.78,55.64,55.76,32262.550410235017,32.5943,32.6646,32.5826,32.6528,32262.5504
2014-11-28 10:40:00,55.77,55.77,55.65,55.69,24335.97552496176,32.6587,32.6587,32.5884,32.6119,24335.9755
2014-11-28 10:45:00,55.68,55.69,55.63,55.64,28507.85704352664,32.606,32.6119,32.5767,32.5826,28507.857
2014-11-28 10:50:00,55.64,55.66,55.59,55.6,27951.60617438465,32.5826,32.5943,32.5533,32.5592,27951.6062
2014-11-28 10:55:00,55.61,55.64,55.59,55.59,24753.163676818247,32.565,32.5826,32.5533,32.5533,24753.1637
2014-11-28 11:00:00,55.59,55.64,55.58,55.58,37407.870949798365,32.5533,32.5826,32.5474,32.5474,37407.8709
2014-11-28 11:05:00,55.57,55.59,55.51,55.51,22667.22291753581,32.5416,32.5533,32.5064,32.5064,22667.2229
2014-11-28 11:10:00,55.52,55.57,55.52,55.56,15714.087053261022,32.5123,32.5416,32.5123,32.5357,15714.0871
2014-11-28 11:15:00,55.56,55.57,55.54,55.56,14601.585314977056,32.5357,32.5416,32.524,32.5357,14601.5853
2014-11-28 11:20:00,55.56,55.61,55.55,55.59,26700.041718815188,32.5357,32.565,32.5299,32.5533,26700.0417
2014-11-28 11:25:00,55.59,55.59,55.51,55.54,14323.459880406064,32.5533,32.5533,32.5064,32.524,14323.4599
2014-11-28 11:30:00,55.54,55.59,55.54,55.59,13489.08357669309,32.524,32.5533,32.524,32.5533,13489.0836
2014-11-28 11:35:00,55.59,55.62,55.59,55.61,16687.52607425949,32.5533,32.5709,32.5533,32.565,16687.5261
2014-11-28 11:40:00,55.6,55.61,55.56,55.56,11820.33096926714,32.5592,32.565,32.5357,32.5357,11820.331
2014-11-28 11:45:00,55.56,55.56,55.52,55.56,14184.397163120568,32.5357,32.5357,32.5123,32.5357,14184.3972
2014-11-28 11:50:00,55.55,55.56,55.51,55.54,17521.902377972467,32.5299,32.5357,32.5064,32.524,17521.9024
2014-11-28 11:55:00,55.54,55.54,55.51,55.52,12098.456403838132,32.524,32.524,32.5064,32.5123,12098.4564
2014-11-28 12:00:00,55.53,55.54,55.48,55.51,19190.65498539841,32.5182,32.524,32.4889,32.5064,19190.655
2014-11-28 12:05:00,55.51,55.52,55.41,55.43,23640.66193853428,32.5064,32.5123,32.4479,32.4596,23640.6619
2014-11-28 12:10:00,55.41,55.48,55.41,55.48,20164.09400639689,32.4479,32.4889,32.4479,32.4889,20164.094
2014-11-28 12:15:00,55.47,55.48,55.44,55.44,18773.46683354193,32.483,32.4889,32.4655,32.4655,18773.4668
2014-11-28 12:20:00,55.44,55.49,55.44,55.49,16409.4006396885,32.4655,32.4947,32.4655,32.4947,16409.4006
2014-11-28 12:25:00,55.49,55.5,55.47,55.49,20998.47031010986,32.4947,32.5006,32.483,32.4947,20998.4703
2014-11-28 12:30:00,55.49,55.49,55.45,55.45,22945.3483521068,32.4947,32.4947,32.4713,32.4713,22945.3484
2014-11-28 12:35:00,55.46,55.47,55.38,55.41,22945.3483521068,32.4772,32.483,32.4303,32.4479,22945.3484
2014-11-28 12:40:00,55.41,55.44,55.37,55.44,23084.4110693923,32.4479,32.4655,32.4245,32.4655,23084.4111
2014-11-28 12:45:00,55.45,55.46,55.39,55.44,47559.44931163955,32.4713,32.4772,32.4362,32.4655,47559.4493
2014-11-28 12:50:00,55.45,55.46,55.43,55.46,45056.32040050063,32.4713,32.4772,32.4596,32.4772,45056.3204
2014-11-28 12:55:00,55.46,55.59,55.46,55.59,219162.8424419413,32.4772,32.5533,32.4772,32.5533,219162.8424
2014-12-01 09:30:00,54.37,55.47,54.36,55.36,127937.69990265612,31.8389,32.483,31.833,32.4186,127937.6999
2014-12-01 09:35:00,55.37,55.5,55.31,55.5,36573.49464608539,32.4245,32.5006,32.3893,32.5006,36573.4946
2014-12-01 09:40:00,55.49,55.54,55.38,55.39,86357.94743429287,32.4947,32.524,32.4303,32.4362,86357.9474
2014-12-01 09:45:00,55.38,55.47,55.37,55.44,99151.71742455848,32.4303,32.483,32.4245,32.4655,99151.7174
2014-12-01 09:50:00,55.43,55.44,55.31,55.44,128076.7626199416,32.4596,32.4655,32.3893,32.4655,128076.7626
2014-12-01 09:55:00,55.44,55.61,55.43,55.61,61604.78375747462,32.4655,32.565,32.4596,32.565,61604.7838
2014-12-01 10:00:00,55.59,55.74,55.56,55.66,73703.24016131276,32.5533,32.6411,32.5357,32.5943,73703.2402
2014-12-01 10:05:00,55.66,55.67,55.54,55.56,43526.63051036018,32.5943,32.6001,32.524,32.5357,43526.6305
2014-12-01 10:10:00,55.56,55.69,55.55,55.66,49089.13920178001,32.5357,32.6119,32.5299,32.5943,49089.1392
2014-12-01 10:15:00,55.67,55.74,55.64,55.71,34765.679321373944,32.6001,32.6411,32.5826,32.6236,34765.6793
2014-12-01 10:20:00,55.71,55.75,55.66,55.66,46864.13572521207,32.6236,32.647,32.5943,32.5943,46864.1357
2014-12-01 10:25:00,55.66,55.74,55.66,55.72,39215.68627450981,32.5943,32.6411,32.5943,32.6294,39215.6863
2014-12-01 10:30:00,55.72,55.77,55.69,55.72,32401.613127520515,32.6294,32.6587,32.6119,32.6294,32401.6131
2014-12-01 10:35:00,55.72,55.75,55.65,55.72,222778.47309136423,32.6294,32.647,32.5884,32.6294,222778.4731
2014-12-01 10:40:00,55.7,55.72,55.64,55.7,125573.63370880268,32.6177,32.6294,32.5826,32.6177,125573.6337
2014-12-01 10:45:00,55.7,55.74,55.67,55.74,29898.484216381592,32.6177,32.6411,32.6001,32.6411,29898.4842
2014-12-01 10:50:00,55.73,55.73,55.66,55.69,32818.801279377,32.6353,32.6353,32.5943,32.6119,32818.8013
2014-12-01 10:55:00,55.68,55.71,55.64,55.71,40745.37616465026,32.606,32.6236,32.5826,32.6236,40745.3762
2014-12-01 11:00:00,55.7,55.72,55.69,55.71,18356.27868168544,32.6177,32.6294,32.6119,32.6236,18356.2787
2014-12-01 11:05:00,55.7,55.72,55.67,55.69,19329.71770268392,32.6177,32.6294,32.6001,32.6119,19329.7177
2014-12-01 11:10:00,55.69,55.73,55.65,55.68,26839.104436100683,32.6119,32.6353,32.5884,32.606,26839.1044
2014-12-01 11:15:00,55.68,55.73,55.67,55.72,20025.03128911139,32.606,32.6353,32.6001,32.6294,20025.0313
2014-12-01 11:20:00,55.73,55.77,55.72,55.74,26978.16715338618,32.6353,32.6587,32.6294,32.6411,26978.1672
2014-12-01 11:25:00,55.74,55.79,55.74,55.79,105826.72785426228,32.6411,32.6704,32.6411,32.6704,105826.7279
2014-12-01 11:30:00,55.79,55.79,55.76,55.79,28090.668891670142,32.6704,32.6704,32.6528,32.6704,28090.6689
2014-12-01 11:35:00,55.79,55.79,55.74,55.74,27256.29258795717,32.6704,32.6704,32.6411,32.6411,27256.2926
2014-12-01 11:40:00,55.73,55.82,55.73,55.79,206090.9470171048,32.6353,32.688,32.6353,32.6704,206090.947
2014-12-01 11:45:00,55.79,55.81,55.77,55.8,20859.40759282437,32.6704,32.6821,32.6587,32.6763,20859.4076
2014-12-01 11:50:00,55.79,55.83,55.78,55.82,25865.66541510221,32.6704,32.6938,32.6646,32.688,25865.6654
2014-12-01 11:55:00,55.82,55.82,55.69,55.75,44082.88137950216,32.688,32.688,32.6119,32.647,44082.8814
2014-12-01 12:00:00,55.75,55.8,55.75,55.78,20998.47031010986,32.647,32.6763,32.647,32.6646,20998.4703
2014-12-01 12:05:00,55.77,55.8,55.75,55.79,22945.3483521068,32.6587,32.6763,32.647,32.6704,22945.3484
2014-12-01 12:10:00,55.79,55.89,55.79,55.88,40884.43888193576,32.6704,32.729,32.6704,32.7231,40884.4389
2014-12-01 12:15:00,55.89,55.92,55.87,55.91,29342.23334723961,32.729,32.7465,32.7173,32.7407,29342.2333
2014-12-01 12:20:00,55.91,55.91,55.82,55.85,27534.418022528163,32.7407,32.7407,32.688,32.7056,27534.418
2014-12-01 12:25:00,55.85,55.86,55.83,55.85,23918.78737310527,32.7056,32.7114,32.6938,32.7056,23918.7874
2014-12-01 12:30:00,55.85,55.87,55.85,55.85,28229.73160895564,32.7056,32.7173,32.7056,32.7056,28229.7316
2014-12-01 12:35:00,55.85,55.87,55.79,55.79,11820.33096926714,32.7056,32.7173,32.6704,32.6704,11820.331
2014-12-01 12:40:00,55.79,55.79,55.73,55.74,22110.97204839383,32.6704,32.6704,32.6353,32.6411,22110.972
2014-12-01 12:45:00,55.73,55.73,55.67,55.7,34765.679321373944,32.6353,32.6353,32.6001,32.6177,34765.6793
2014-12-01 12:50:00,55.7,55.72,55.65,55.72,22110.97204839383,32.6177,32.6294,32.5884,32.6294,22110.972
2014-12-01 12:55:00,55.72,55.77,55.69,55.77,43943.81866221666,32.6294,32.6587,32.6119,32.6587,43943.8187
2014-12-01 13:00:00,55.77,55.8,55.73,55.75,20859.40759282437,32.6587,32.6763,32.6353,32.647,20859.4076
2014-12-01 13:05:00,55.76,55.77,55.72,55.74,21276.595744680853,32.6528,32.6587,32.6294,32.6411,21276.5957
2014-12-01 13:10:00,55.74,55.8,55.72,55.77,28507.85704352664,32.6411,32.6763,32.6294,32.6587,28507.857
2014-12-01 13:15:00,55.77,55.8,55.77,55.77,22389.09748296482,32.6587,32.6763,32.6587,32.6587,22389.0975
2014-12-01 13:20:00,55.78,55.85,55.77,55.83,23362.53650396329,32.6646,32.7056,32.6587,32.6938,23362.5365
2014-12-01 13:25:00,55.82,55.83,55.8,55.8,17243.776943401477,32.688,32.6938,32.6763,32.6763,17243.7769
2014-12-01 13:30:00,55.81,55.86,55.81,55.85,26282.8535669587,32.6821,32.7114,32.6821,32.7056,26282.8536
2014-12-01 13:35:00,55.85,55.92,55.84,55.91,16826.58879154499,32.7056,32.7465,32.6997,32.7407,16826.5888
2014-12-01 13:40:00,55.9,55.91,55.87,55.87,20164.09400639689,32.7348,32.7407,32.7173,32.7173,20164.094
2014-12-01 13:45:00,55.88,55.93,55.87,55.92,25309.41454596023,32.7231,32.7524,32.7173,32.7465,25309.4145
2014-12-01 13:50:00,55.92,55.92,55.79,55.79,14740.648032262552,32.7465,32.7465,32.6704,32.6704,14740.648
2014-12-01 13:55:00,55.78,55.79,55.75,55.79,24753.163676818247,32.6646,32.6704,32.647,32.6704,24753.1637
2014-12-01 14:00:00,55.78,55.81,55.77,55.79,19746.9058545404,32.6646,32.6821,32.6587,32.6704,19746.9059
2014-12-01 14:05:00,55.8,55.82,55.74,55.81,24196.912807676264,32.6763,32.688,32.6411,32.6821,24196.9128
2014-12-01 14:10:00,55.81,55.83,55.75,55.82,23640.66193853428,32.6821,32.6938,32.647,32.688,23640.6619
2014-12-01 14:15:00,55.81,55.82,55.76,55.79,17382.839660686972,32.6821,32.688,32.6528,32.6704,17382.8397
2014-12-01 14:20:00,55.79,55.8,55.69,55.7,18912.529550827425,32.6704,32.6763,32.6119,32.6177,18912.5296
2014-12-01 14:25:00,55.71,55.77,55.69,55.72,22667.22291753581,32.6236,32.6587,32.6119,32.6294,22667.2229
2014-12-01 14:30:00,55.71,55.73,55.69,55.72,19468.780419969407,32.6236,32.6353,32.6119,32.6294,19468.7804
2014-12-01 14:35:00,55.71,55.77,55.71,55.77,38798.49812265332,32.6236,32.6587,32.6236,32.6587,38798.4981
2014-12-01 14:40:00,55.77,55.77,55.69,55.69,23640.66193853428,32.6587,32.6587,32.6119,32.6119,23640.6619
2014-12-01 14:45:00,55.69,55.7,55.66,55.69,24892.22639410374,32.6119,32.6177,32.5943,32.6119,24892.2264
2014-12-01 14:50:00,55.69,55.72,55.66,55.7,21137.53302739536,32.6119,32.6294,32.5943,32.6177,21137.533
2014-12-01 14:55:00,55.7,55.72,55.65,55.69,20998.47031010986,32.6177,32.6294,32.5884,32.6119,20998.4703
2014-12-01 15:00:00,55.68,55.72,55.67,55.69,23084.4110693923,32.606,32.6294,32.6001,32.6119,23084.4111
2014-12-01 15:05:00,55.69,55.69,55.62,55.63,16270.337922403003,32.6119,32.6119,32.5709,32.5767,16270.3379
2014-12-01 15:10:00,55.64,55.68,55.62,55.67,31428.174106522045,32.5826,32.606,32.5709,32.6001,31428.1741
2014-12-01 15:15:00,55.67,55.77,55.67,55.75,33653.17758308998,32.6001,32.6587,32.6001,32.647,33653.1776
2014-12-01 15:20:00,55.76,55.78,55.73,55.77,42275.06605479072,32.6528,32.6646,32.6353,32.6587,42275.0661
2014-12-01 15:25:00,55.77,55.82,55.75,55.77,54929.77332777083,32.6587,32.688,32.647,32.6587,54929.7733
2014-12-01 15:30:00,55.77,55.81,55.74,55.8,67167.29244889446,32.6587,32.6821,32.6411,32.6763,67167.2924
2014-12-01 15:35:00,55.8,55.8,55.69,55.69,71061.04853288834,32.6763,32.6763,32.6119,32.6119,71061.0485
2014-12-01 15:40:00,55.69,55.71,55.66,55.68,68975.10777360591,32.6119,32.6236,32.5943,32.606,68975.1078
2014-12-01 15:45:00,55.67,55.73,55.67,55.69,116951.74523710196,32.6001,32.6353,32.6001,32.6119,116951.7452
2014-12-01 15:50:00,55.69,55.72,55.67,55.69,155889.30607704076,32.6119,32.6294,32.6001,32.6119,155889.3061
2014-12-01 15:55:00,55.69,55.73,55.63,55.65,194687.80419969407,32.6119,32.6353,32.5767,32.5884,194687.8042
2014-12-02 09:30:00,55.67,55.73,55.52,55.6,85106.38297872341,32.6001,32.6353,32.5123,32.5592,85106.383
2014-12-02 09:35:00,55.61,55.67,55.51,55.62,21554.721179251843,32.565,32.6001,32.5064,32.5709,21554.7212
2014-12-02 09:40:00,55.62,55.71,55.51,55.52,20998.47031010986,32.5709,32.6236,32.5064,32.5123,20998.4703
2014-12-02 09:45:00,55.52,55.58,55.47,55.5,19051.59226811292,32.5123,32.5474,32.483,32.5006,19051.5923
2014-12-02 09:50:00,55.51,55.62,55.51,55.56,18634.40411625643,32.5064,32.5709,32.5064,32.5357,18634.4041
2014-12-02 09:55:00,55.56,55.69,55.56,55.69,170073.70324016133,32.5357,32.6119,32.5357,32.6119,170073.7032
2014-12-02 10:00:00,55.71,55.87,55.67,55.85,46864.13572521207,32.6236,32.7173,32.6001,32.7056,46864.1357
2014-12-02 10:05:00,55.85,55.85,55.74,55.81,28229.73160895564,32.7056,32.7056,32.6411,32.6821,28229.7316
2014-12-02 10:10:00,55.8,55.82,55.77,55.79,23640.66193853428,32.6763,32.688,32.6587,32.6704,23640.6619
2014-12-02 10:15:00,55.79,55.85,55.71,55.85,22389.09748296482,32.6704,32.7056,32.6236,32.7056,22389.0975
2014-12-02 10:20:00,55.85,55.85,55.74,55.75,15853.149770546515,32.7056,32.7056,32.6411,32.647,15853.1498
2014-12-02 10:25:00,55.77,55.84,55.77,55.81,30593.79780280907,32.6587,32.6997,32.6587,32.6821,30593.7978
2014-12-02 10:30:00,55.78,55.78,55.72,55.76,27534.418022528163,32.6646,32.6646,32.6294,32.6528,27534.418
2014-12-02 10:35:00,55.77,55.77,55.64,55.67,27395.355305242665,32.6587,32.6587,32.5826,32.6001,27395.3553
2014-12-02 10:40:00,55.69,55.76,55.68,55.75,35600.05562508692,32.6119,32.6528,32.606,32.647,35600.0556
2014-12-02 10:45:00,55.76,55.82,55.75,55.77,58962.59212905021,32.6528,32.688,32.647,32.6587,58962.5921
2014-12-02 10:50:00,55.77,55.78,55.73,55.76,53400.083437630376,32.6587,32.6646,32.6353,32.6528,53400.0834
2014-12-02 10:55:00,55.76,55.78,55.72,55.75,49923.51550549298,32.6528,32.6646,32.6294,32.647,49923.5155
2014-12-02 11:00:00,55.76,55.79,55.74,55.74,59101.6548463357,32.6528,32.6704,32.6411,32.6411,59101.6548
2014-12-02 11:05:00,55.74,55.76,55.64,55.66,35182.86747323043,32.6411,32.6528,32.5826,32.5943,35182.8675
2014-12-02 11:10:00,55.67,55.69,55.65,55.69,52426.64441663191,32.6001,32.6119,32.5884,32.6119,52426.6444
2014-12-02 11:15:00,55.68,55.74,55.68,55.7,26004.72813238771,32.606,32.6411,32.606,32.6177,26004.7281
2014-12-02 11:20:00,55.71,55.74,55.7,55.74,26560.979001529693,32.6236,32.6411,32.6177,32.6411,26560.979
2014-12-02 11:25:00,55.74,55.79,55.74,55.76,48532.88833263802,32.6411,32.6704,32.6411,32.6528,48532.8883
2014-12-02 11:30:00,55.76,55.83,55.76,55.82,25587.539980531223,32.6528,32.6938,32.6528,32.688,25587.54
2014-12-02 11:35:00,55.81,55.87,55.81,55.87,32818.801279377,32.6821,32.7173,32.6821,32.7173,32818.8013
2014-12-02 11:40:00,55.87,56.0,55.86,55.97,68279.79418717843,32.7173,32.7934,32.7114,32.7758,68279.7942
2014-12-02 11:45:00,55.97,55.99,55.93,55.99,42275.06605479072,32.7758,32.7875,32.7524,32.7875,42275.0661
2014-12-02 11:50:00,55.98,55.99,55.92,55.94,59379.78028090669,32.7817,32.7875,32.7465,32.7583,59379.7803
2014-12-02 11:55:00,55.94,55.96,55.8,55.81,64107.91266861355,32.7583,32.77,32.6763,32.6821,64107.9127
2014-12-02 12:00:00,55.8,55.8,55.72,55.74,26282.8535669587,32.6763,32.6763,32.6294,32.6411,26282.8536
2014-12-02 12:05:00,55.74,55.78,55.72,55.74,39771.93714365179,32.6411,32.6646,32.6294,32.6411,39771.9371
2014-12-02 12:10:00,55.74,55.81,55.73,55.8,20025.03128911139,32.6411,32.6821,32.6353,32.6763,20025.0313
2014-12-02 12:15:00,55.81,55.82,55.74,55.79,36434.431928799895,32.6821,32.688,32.6411,32.6704,36434.4319
2014-12-02 12:20:00,55.79,55.79,55.74,55.77,27673.48073981365,32.6704,32.6704,32.6411,32.6587,27673.4807
2014-12-02 12:25:00,55.79,55.86,55.75,55.85,48950.07648449451,32.6704,32.7114,32.647,32.7056,48950.0765
2014-12-02 12:30:00,55.85,55.85,55.77,55.78,32679.738562091505,32.7056,32.7056,32.6587,32.6646,32679.7386
2014-12-02 12:35:00,55.77,55.92,55.76,55.92,41579.75246836324,32.6587,32.7465,32.6528,32.7465,41579.7525
2014-12-02 12:40:00,55.9,55.92,55.89,55.91,26700.041718815188,32.7348,32.7465,32.729,32.7407,26700.0417
2014-12-02 12:45:00,55.92,56.03,55.9,56.02,42970.37964121819,32.7465,32.811,32.7348,32.8051,42970.3796
2014-12-02 12:50:00,56.02,56.04,55.96,55.96,27395.355305242665,32.8051,32.8168,32.77,32.77,27395.3553
2014-12-02 12:55:00,55.96,55.98,55.92,55.93,15157.836184119038,32.77,32.7817,32.7465,32.7524,15157.8362
2014-12-02 13:00:00,55.92,55.98,55.9,55.96,24196.912807676264,32.7465,32.7817,32.7348,32.77,24196.9128
2014-12-02 13:05:00,55.96,55.97,55.92,55.93,24614.100959532752,32.77,32.7758,32.7465,32.7524,24614.101
2014-12-02 13:10:00,55.93,56.02,55.93,55.95,49089.13920178001,32.7524,32.8051,32.7524,32.7641,49089.1392
2014-12-02 13:15:00,55.95,55.97,55.93,55.94,23223.4737866778,32.7641,32.7758,32.7524,32.7583,23223.4738
2014-12-02 13:20:00,55.95,56.0,55.92,55.97,27673.48073981365,32.7641,32.7934,32.7465,32.7758,27673.4807
2014-12-02 13:25:00,55.97,56.03,55.95,56.03,24753.163676818247,32.7758,32.811,32.7641,32.811,24753.1637
2014-12-02 13:30:00,56.02,56.02,55.96,55.97,28090.668891670142,32.8051,32.8051,32.77,32.7758,28090.6689
2014-12-02 13:35:00,55.97,56.03,55.95,56.03,27117.22987067168,32.7758,32.811,32.7641,32.811,27117.2299
2014-12-02 13:40:00,56.03,56.06,56.0,56.05,49089.13920178001,32.811,32.8285,32.7934,32.8227,49089.1392
2014-12-02 13:45:00,56.05,56.08,56.0,56.05,68001.66875260744,32.8227,32.8402,32.7934,32.8227,68001.6688
2014-12-02 13:50:00,56.06,56.06,55.99,56.0,33653.17758308998,32.8285,32.8285,32.7875,32.7934,33653.1776
2014-12-02 13:55:00,55.99,56.0,55.98,56.0,17521.902377972467,32.7875,32.7934,32.7817,32.7934,17521.9024
2014-12-02 14:00:00,56.0,56.03,56.0,56.01,44500.06953135865,32.7934,32.811,32.7934,32.7992,44500.0695
2014-12-02 14:05:00,56.0,56.02,55.99,56.02,31567.23682380754,32.7934,32.8051,32.7875,32.8051,31567.2368
2014-12-02 14:10:00,56.02,56.02,55.95,55.97,39910.999860937285,32.8051,32.8051,32.7641,32.7758,39910.9999
2014-12-02 14:15:00,55.97,55.99,55.95,55.97,29064.107912668616,32.7758,32.7875,32.7641,32.7758,29064.1079
2014-12-02 14:20:00,55.97,56.0,55.97,55.99,44221.94409678766,32.7758,32.7934,32.7758,32.7875,44221.9441
2014-12-02 14:25:00,55.98,56.01,55.97,56.01,39076.62355722431,32.7817,32.7992,32.7758,32.7992,39076.6236
2014-12-02 14:30:00,56.02,56.04,55.99,56.03,32123.48769294952,32.8051,32.8168,32.7875,32.811,32123.4877
2014-12-02 14:35:00,56.03,56.04,56.0,56.02,29203.17062995411,32.811,32.8168,32.7934,32.8051,29203.1706
2014-12-02 14:40:00,56.02,56.23,56.02,56.23,194548.74148240857,32.8051,32.9281,32.8051,32.9281,194548.7415
2014-12-02 14:45:00,56.23,56.27,56.2,56.26,54095.39702405786,32.9281,32.9515,32.9105,32.9456,54095.397
2014-12-02 14:50:00,56.26,56.26,56.2,56.23,36017.243776943404,32.9456,32.9456,32.9105,32.9281,36017.2438
2014-12-02 14:55:00,56.23,56.25,56.2,56.22,67723.54331803643,32.9281,32.9398,32.9105,32.9222,67723.5433
2014-12-02 15:00:00,56.23,56.31,56.22,56.24,68279.79418717843,32.9281,32.9749,32.9222,32.9339,68279.7942
2014-12-02 15:05:00,56.24,56.33,56.24,56.33,49367.264636351,32.9339,32.9866,32.9339,32.9866,49367.2646
2014-12-02 15:10:00,56.31,56.32,56.28,56.32,65081.35168961202,32.9749,32.9808,32.9574,32.9808,65081.3517
2014-12-02 15:15:00,56.32,56.37,56.32,56.33,48254.76289806704,32.9808,33.0101,32.9808,32.9866,48254.7629
2014-12-02 15:20:00,56.33,56.34,56.25,56.26,139201.78000278128,32.9866,32.9925,32.9398,32.9456,139201.78
2014-12-02 15:25:00,56.26,56.28,56.19,56.23,75511.0554860242,32.9456,32.9574,32.9047,32.9281,75511.0555
2014-12-02 15:30:00,56.22,56.31,56.22,56.28,103045.47350855236,32.9222,32.9749,32.9222,32.9574,103045.4735
2014-12-02 15:35:00,56.28,56.31,56.26,56.29,142122.09706577667,32.9574,32.9749,32.9456,32.9632,142122.0971
2014-12-02 15:40:00,56.29,56.32,56.28,56.31,76067.30635516619,32.9632,32.9808,32.9574,32.9749,76067.3064
2014-12-02 15:45:00,56.31,56.31,56.24,56.26,123209.56751494925,32.9749,32.9749,32.9339,32.9456,123209.5675
2014-12-02 15:50:00,56.26,56.31,56.26,56.29,273953.55305242667,32.9456,32.9749,32.9456,32.9632,273953.5531
2014-12-02 15:55:00,56.29,56.37,56.28,56.35,368238.0753719928,32.9632,33.0101,32.9574,32.9983,368238.0754
2014-12-03 09:30:00,56.47,56.5,56.11,56.28,109303.29578639969,33.0686,33.0862,32.8578,32.9574,109303.2958
2014-12-03 09:35:00,56.29,56.36,56.2,56.21,21554.721179251843,32.9632,33.0042,32.9105,32.9164,21554.7212
2014-12-03 09:40:00,56.22,56.28,56.16,56.17,47420.38659435406,32.9222,32.9574,32.8871,32.8929,47420.3866
2014-12-03 09:45:00,56.18,56.26,56.12,56.13,34487.553886802954,32.8988,32.9456,32.8637,32.8695,34487.5539
2014-12-03 09:50:00,56.13,56.18,56.1,56.13,23223.4737866778,32.8695,32.8988,32.852,32.8695,23223.4738
2014-12-03 09:55:00,56.14,56.14,56.01,56.01,46168.8221387846,32.8754,32.8754,32.7992,32.7992,46168.8221
2014-12-03 10:00:00,56.04,56.12,56.03,56.07,110972.04839382562,32.8168,32.8637,32.811,32.8344,110972.0484
2014-12-03 10:05:00,56.07,56.09,56.02,56.04,52287.58169934641,32.8344,32.8461,32.8051,32.8168,52287.5817
2014-12-03 10:10:00,56.04,56.05,55.96,56.0,155054.92977332778,32.8168,32.8227,32.77,32.7934,155054.9298
2014-12-03 10:15:00,56.0,56.02,55.94,55.95,28507.85704352664,32.7934,32.8051,32.7583,32.7641,28507.857
2014-12-03 10:20:00,55.95,56.09,55.95,56.09,48115.70018078154,32.7641,32.8461,32.7641,32.8461,48115.7002
2014-12-03 10:25:00,56.09,56.1,55.98,56.01,27534.418022528163,32.8461,32.852,32.7817,32.7992,27534.418
2014-12-03 10:30:00,56.03,56.04,55.96,56.0,31706.299541093034,32.811,32.8168,32.77,32.7934,31706.2995
2014-12-03 10:35:00,55.99,56.03,55.98,56.02,13350.020859407594,32.7875,32.811,32.7817,32.8051,13350.0209
2014-12-03 10:40:00,56.02,56.03,55.96,55.99,15714.087053261022,32.8051,32.811,32.77,32.7875,15714.0871
2014-12-03 10:45:00,56.0,56.06,55.99,56.04,11959.393686552636,32.7934,32.8285,32.7875,32.8168,11959.3937
2014-12-03 10:50:00,56.04,56.04,55.97,55.97,16270.337922403003,32.8168,32.8168,32.7758,32.7758,16270.3379
2014-12-03 10:55:00,55.97,56.0,55.96,55.96,15714.087053261022,32.7758,32.7934,32.77,32.77,15714.0871
2014-12-03 11:00:00,55.96,56.01,55.95,55.95,30593.79780280907,32.77,32.7992,32.7641,32.7641,30593.7978
2014-12-03 11:05:00,55.97,56.01,55.95,56.01,21415.658461966348,32.7758,32.7992,32.7641,32.7992,21415.6585
2014-12-03 11:10:00,56.0,56.01,55.83,55.86,104436.10068140732,32.7934,32.7992,32.6938,32.7114,104436.1007
2014-12-03 11:15:00,55.85,55.87,55.83,55.87,27117.22987067168,32.7056,32.7173,32.6938,32.7173,27117.2299
2014-12-03 11:20:00,55.87,55.89,55.84,55.88,21693.78389653734,32.7173,32.729,32.6997,32.7231,21693.7839
2014-12-03 11:25:00,55.88,55.88,55.84,55.85,22250.034765679324,32.7231,32.7231,32.6997,32.7056,22250.0348
2014-12-03 11:30:00,55.85,55.85,55.79,55.8,31984.424975664027,32.7056,32.7056,32.6704,32.6763,31984.425
2014-12-03 11:35:00,55.8,55.81,55.73,55.76,49089.13920178001,32.6763,32.6821,32.6353,32.6528,49089.1392
2014-12-03 11:40:00,55.76,55.77,55.72,55.72,33375.05214851898,32.6528,32.6587,32.6294,32.6294,33375.0521
2014-12-03 11:45:00,55.72,55.76,55.72,55.74,135725.21207064387,32.6294,32.6528,32.6294,32.6411,135725.2121
2014-12-03 11:50:00,55.74,55.74,55.67,55.72,71061.04853288834,32.6411,32.6411,32.6001,32.6294,71061.0485
2014-12-03 11:55:00,55.72,55.76,55.69,55.72,20581.28215825337,32.6294,32.6528,32.6119,32.6294,20581.2822
2014-12-03 12:00:00,55.72,55.74,55.69,55.69,15157.836184119038,32.6294,32.6411,32.6119,32.6119,15157.8362
2014-12-03 12:05:00,55.69,55.7,55.62,55.63,32540.67584480601,32.6119,32.6177,32.5709,32.5767,32540.6758
2014-12-03 12:10:00,55.62,55.69,55.62,55.68,17660.96509525796,32.5709,32.6119,32.5709,32.606,17660.9651
2014-12-03 12:15:00,55.68,55.68,55.65,55.67,13628.146293978583,32.606,32.606,32.5884,32.6001,13628.1463
2014-12-03 12:20:00,55.67,55.69,55.66,55.66,12932.832707551106,32.6001,32.6119,32.5943,32.5943,12932.8327
2014-12-03 12:25:00,55.66,55.67,55.63,55.63,12237.519121123629,32.5943,32.6001,32.5767,32.5767,12237.5191
2014-12-03 12:30:00,55.63,55.65,55.62,55.65,15853.149770546515,32.5767,32.5884,32.5709,32.5884,15853.1498
2014-12-03 12:35:00,55.65,55.66,55.59,55.59,29342.23334723961,32.5884,32.5943,32.5533,32.5533,29342.2333
2014-12-03 12:40:00,55.59,55.59,55.43,55.44,191211.2362675567,32.5533,32.5533,32.4596,32.4655,191211.2363
2014-12-03 12:45:00,55.42,55.44,55.36,55.4,211236.26755666808,32.4537,32.4655,32.4186,32.442,211236.2676
2014-12-03 12:50:00,55.4,55.48,55.38,55.44,70921.98581560285,32.442,32.4889,32.4303,32.4655,70921.9858
2014-12-03 12:55:00,55.44,55.44,55.36,55.38,22250.034765679324,32.4655,32.4655,32.4186,32.4303,22250.0348
2014-12-03 13:00:00,55.38,55.44,55.38,55.44,9456.264775413712,32.4303,32.4655,32.4303,32.4655,9456.2648
2014-12-03 13:05:00,55.44,55.46,55.42,55.45,17800.02781254346,32.4655,32.4772,32.4537,32.4713,17800.0278
2014-12-03 13:10:00,55.45,55.51,55.45,55.5,26560.979001529693,32.4713,32.5064,32.4713,32.5006,26560.979
2014-12-03 13:15:00,55.5,55.59,55.49,55.54,31984.424975664027,32.5006,32.5533,32.4947,32.524,31984.425
2014-12-03 13:20:00,55.53,55.59,55.51,55.59,14601.585314977056,32.5182,32.5533,32.5064,32.5533,14601.5853
2014-12-03 13:25:00,55.59,55.62,55.57,55.59,15157.836184119038,32.5533,32.5709,32.5416,32.5533,15157.8362
2014-12-03 13:30:00,55.6,55.63,55.59,55.62,20998.47031010986,32.5592,32.5767,32.5533,32.5709,20998.4703
2014-12-03 13:35:00,55.62,55.64,55.62,55.63,18356.27868168544,32.5709,32.5826,32.5709,32.5767,18356.2787
2014-12-03 13:40:00,55.64,55.68,55.63,55.67,14601.585314977056,32.5826,32.606,32.5767,32.6001,14601.5853
2014-12-03 13:45:00,55.68,55.69,55.66,55.69,12932.832707551106,32.606,32.6119,32.5943,32.6119,12932.8327
2014-12-03 13:50:00,55.69,55.7,55.68,55.69,12237.519121123629,32.6119,32.6177,32.606,32.6119,12237.5191
2014-12-03 13:55:00,55.69,55.72,55.69,55.72,35043.80475594493,32.6119,32.6294,32.6119,32.6294,35043.8048
2014-12-03 14:00:00,55.72,55.72,55.69,55.71,25448.477263245724,32.6294,32.6294,32.6119,32.6236,25448.4773
2014-12-03 14:05:00,55.72,55.72,55.69,55.7,21554.721179251843,32.6294,32.6294,32.6119,32.6177,21554.7212
2014-12-03 14:10:00,55.7,55.72,55.69,55.71,29342.23334723961,32.6177,32.6294,32.6119,32.6236,29342.2333
2014-12-03 14:15:00,55.71,55.76,55.7,55.76,22528.16020025032,32.6236,32.6528,32.6177,32.6528,22528.1602
2014-12-03 14:20:00,55.76,55.77,55.73,55.74,62439.1600611876,32.6528,32.6587,32.6353,32.6411,62439.1601
2014-12-03 14:25:00,55.74,55.76,55.73,55.75,14184.397163120568,32.6411,32.6528,32.6353,32.647,14184.3972
2014-12-03 14:30:00,55.76,55.77,55.74,55.76,26421.916284244195,32.6528,32.6587,32.6411,32.6528,26421.9163
2014-12-03 14:35:00,55.75,55.76,55.74,55.74,36156.3064942289,32.647,32.6528,32.6411,32.6411,36156.3065
2014-12-03 14:40:00,55.74,55.74,55.7,55.71,19051.59226811292,32.6411,32.6411,32.6177,32.6236,19051.5923
2014-12-03 14:45:00,55.7,55.7,55.64,55.64,16409.4006396885,32.6177,32.6177,32.5826,32.5826,16409.4006
2014-12-03 14:50:00,55.63,55.65,55.63,55.64,20303.156723682383,32.5767,32.5884,32.5767,32.5826,20303.1567
2014-12-03 14:55:00,55.64,55.67,55.64,55.65,25031.28911138924,32.5826,32.6001,32.5826,32.5884,25031.2891
2014-12-03 15:00:00,55.65,55.65,55.61,55.61,20581.28215825337,32.5884,32.5884,32.565,32.565,20581.2822
2014-12-03 15:05:00,55.62,55.64,55.59,55.63,39215.68627450981,32.5709,32.5826,32.5533,32.5767,39215.6863
2014-12-03 15:10:00,55.64,55.67,55.63,55.66,21415.658461966348,32.5826,32.6001,32.5767,32.5943,21415.6585
2014-12-03 15:15:00,55.67,55.67,55.64,55.66,32401.613127520515,32.6001,32.6001,32.5826,32.5943,32401.6131
2014-12-03 15:20:00,55.67,55.67,55.64,55.64,37685.99638436936,32.6001,32.6001,32.5826,32.5826,37685.9964
2014-12-03 15:25:00,55.64,55.68,55.63,55.67,50479.76637463496,32.5826,32.606,32.5767,32.6001,50479.7664
2014-12-03 15:30:00,55.67,55.8,55.67,55.8,85384.5084132944,32.6001,32.6763,32.6001,32.6763,85384.5084
2014-12-03 15:35:00,55.8,55.87,55.8,55.86,89695.45264914478,32.6763,32.7173,32.6763,32.7114,89695.4526
2014-12-03 15:40:00,55.87,55.87,55.83,55.85,65359.47712418301,32.7173,32.7173,32.6938,32.7056,65359.4771
2014-12-03 15:45:00,55.85,55.86,55.8,55.81,95397.0240578501,32.7056,32.7114,32.6763,32.6821,95397.0241
2014-12-03 15:50:00,55.82,55.91,55.79,55.9,154081.49075232932,32.688,32.7407,32.6704,32.7348,154081.4908
2014-12-03 15:55:00,55.9,55.93,55.81,55.82,323877.06855791964,32.7348,32.7524,32.6821,32.688,323877.0686
2014-12-04 09:30:00,55.73,55.73,55.29,55.33,83437.63037129746,32.6353,32.6353,32.3776,32.401,83437.6304
2014-12-04 09:35:00,55.33,55.65,55.33,55.62,24753.163676818247,32.401,32.5884,32.401,32.5709,24753.1637
2014-12-04 09:40:00,55.64,55.72,55.62,55.65,16965.651508830484,32.5826,32.6294,32.5709,32.5884,16965.6515
2014-12-04 09:45:00,55.65,55.69,55.63,55.69,23223.4737866778,32.5884,32.6119,32.5767,32.6119,23223.4738
2014-12-04 09:50:00,55.68,55.7,55.64,55.65,18773.46683354193,32.606,32.6177,32.5826,32.5884,18773.4668
2014-12-04 09:55:00,55.64,55.67,55.62,55.63,25031.28911138924,32.5826,32.6001,32.5709,32.5767,25031.2891
2014-12-04 10:00:00,55.62,55.64,55.59,55.59,12793.769990265611,32.5709,32.5826,32.5533,32.5533,12793.77
2014-12-04 10:05:00,55.61,55.62,55.54,55.54,33653.17758308998,32.565,32.5709,32.524,32.524,33653.1776
2014-12-04 10:10:00,55.54,55.56,55.52,55.56,30315.67236823808,32.524,32.5357,32.5123,32.5357,30315.6724
2014-12-04 10:15:00,55.56,55.65,55.54,55.65,47281.32387706856,32.5357,32.5884,32.524,32.5884,47281.3239
2014-12-04 10:20:00,55.65,55.69,55.62,55.68,32540.67584480601,32.5884,32.6119,32.5709,32.606,32540.6758
2014-12-04 10:25:00,55.67,55.69,55.62,55.64,21137.53302739536,32.6001,32.6119,32.5709,32.5826,21137.533
2014-12-04 10:30:00,55.64,55.64,55.62,55.64,21971.90933110833,32.5826,32.5826,32.5709,32.5826,21971.9093
2014-12-04 10:35:00,55.63,55.64,55.57,55.64,50479.76637463496,32.5767,32.5826,32.5416,32.5826,50479.7664
2014-12-04 10:40:00,55.65,55.72,55.65,55.7,79821.99972187457,32.5884,32.6294,32.5884,32.6177,79821.9997
2014-12-04 10:45:00,55.71,55.72,55.62,55.68,25587.539980531223,32.6236,32.6294,32.5709,32.606,25587.54
2014-12-04 10:50:00,55.67,55.68,55.61,55.63,22945.3483521068,32.6001,32.606,32.565,32.5767,22945.3484
2014-12-04 10:55:00,55.62,55.63,55.58,55.59,14601.585314977056,32.5709,32.5767,32.5474,32.5533,14601.5853
2014-12-04 11:00:00,55.6,55.66,55.58,55.62,32262.550410235017,32.5592,32.5943,32.5474,32.5709,32262.5504
2014-12-04 11:05:00,55.62,55.69,55.55,55.61,51175.079961062445,32.5709,32.6119,32.5299,32.565,51175.08
2014-12-04 11:10:00,55.62,55.64,55.6,55.61,17243.776943401477,32.5709,32.5826,32.5592,32.565,17243.7769
2014-12-04 11:15:00,55.61,55.61,55.51,55.59,24196.912807676264,32.565,32.565,32.5064,32.5533,24196.9128
2014-12-04 11:20:00,55.59,55.6,55.54,55.56,17521.902377972467,32.5533,32.5592,32.524,32.5357,17521.9024
2014-12-04 11:25:00,55.56,55.59,55.51,55.57,17800.02781254346,32.5357,32.5533,32.5064,32.5416,17800.0278
2014-12-04 11:30:00,55.57,55.59,55.54,55.58,22806.285634821303,32.5416,32.5533,32.524,32.5474,22806.2856
2014-12-04 11:35:00,55.58,55.63,55.56,55.56,29759.421499096094,32.5474,32.5767,32.5357,32.5357,29759.4215
2014-12-04 11:40:00,55.56,55.64,55.56,55.64,49923.51550549298,32.5357,32.5826,32.5357,32.5826,49923.5155
2014-12-04 11:45:00,55.64,55.69,55.64,55.68,19468.780419969407,32.5826,32.6119,32.5826,32.606,19468.7804
2014-12-04 11:50:00,55.69,55.72,55.64,55.72,21554.721179251843,32.6119,32.6294,32.5826,32.6294,21554.7212
2014-12-04 11:55:00,55.72,55.85,55.71,55.85,26421.916284244195,32.6294,32.7056,32.6236,32.7056,26421.9163
2014-12-04 12:00:00,55.85,55.87,55.77,55.87,27534.418022528163,32.7056,32.7173,32.6587,32.7173,27534.418
2014-12-04 12:05:00,55.86,55.97,55.86,55.94,50479.76637463496,32.7114,32.7758,32.7114,32.7583,50479.7664
2014-12-04 12:10:00,55.93,56.08,55.93,56.0,48393.82561535253,32.7524,32.8402,32.7524,32.7934,48393.8256
2014-12-04 12:15:00,56.01,56.05,56.0,56.04,19051.59226811292,32.7992,32.8227,32.7934,32.8168,19051.5923
2014-12-04 12:20:00,56.03,56.06,56.02,56.05,33931.30301766097,32.811,32.8285,32.8051,32.8227,33931.303
2014-12-04 12:25:00,56.06,56.08,56.03,56.06,28507.85704352664,32.8285,32.8402,32.811,32.8285,28507.857
2014-12-04 12:30:00,56.06,56.25,56.06,56.18,91503.2679738562,32.8285,32.9398,32.8285,32.8988,91503.268
2014-12-04 12:35:00,56.18,56.18,56.07,56.08,12376.581838409124,32.8988,32.8988,32.8344,32.8402,12376.5818
2014-12-04 12:40:00,56.07,56.13,56.02,56.03,88165.76275900431,32.8344,32.8695,32.8051,32.811,88165.7628
2014-12-04 12:45:00,56.03,56.1,56.02,56.06,15575.024335975526,32.811,32.852,32.8051,32.8285,15575.0243
2014-12-04 12:50:00,56.06,56.06,56.03,56.05,14879.710749548049,32.8285,32.8285,32.811,32.8227,14879.7107
2014-12-04 12:55:00,56.05,56.05,55.98,56.0,16548.463356973996,32.8227,32.8227,32.7817,32.7934,16548.4634
2014-12-04 13:00:00,56.01,56.02,55.92,56.02,17800.02781254346,32.7992,32.8051,32.7465,32.8051,17800.0278
2014-12-04 13:05:00,56.0,56.0,55.94,55.94,10290.641079126686,32.7934,32.7934,32.7583,32.7583,10290.6411
2014-12-04 13:10:00,55.93,55.93,55.9,55.93,7787.512167987763,32.7524,32.7524,32.7348,32.7524,7787.5122
2014-12-04 13:15:00,55.92,55.92,55.87,55.9,17382.839660686972,32.7465,32.7465,32.7173,32.7348,17382.8397
2014-12-04 13:20:00,55.9,55.96,55.87,55.96,34348.49116951745,32.7348,32.77,32.7173,32.77,34348.4912
2014-12-04 13:25:00,55.97,55.97,55.93,55.93,27812.54345709916,32.7758,32.7758,32.7524,32.7524,27812.5435
2014-12-04 13:30:00,55.93,55.94,55.92,55.93,19051.59226811292,32.7524,32.7583,32.7465,32.7524,19051.5923
2014-12-04 13:35:00,55.93,55.93,55.9,55.9,14740.648032262552,32.7524,32.7524,32.7348,32.7348,14740.648
2014-12-04 13:40:00,55.9,55.97,55.88,55.97,26004.72813238771,32.7348,32.7758,32.7231,32.7758,26004.7281
2014-12-04 13:45:00,55.97,56.0,55.94,55.99,22945.3483521068,32.7758,32.7934,32.7583,32.7875,22945.3484
2014-12-04 13:50:00,56.0,56.07,56.0,56.07,24335.97552496176,32.7934,32.8344,32.7934,32.8344,24335.9755
2014-12-04 13:55:00,56.05,56.12,56.05,56.09,23501.599221248784,32.8227,32.8637,32.8227,32.8461,23501.5992
2014-12-04 14:00:00,56.09,56.1,56.08,56.08,3615.63064942289,32.8461,32.852,32.8402,32.8402,3615.6306
2014-12-04 14:05:00,56.09,56.09,56.03,56.04,12237.519121123629,32.8461,32.8461,32.811,32.8168,12237.5191
2014-12-04 14:10:00,56.05,56.05,56.0,56.01,10012.515644555697,32.8227,32.8227,32.7934,32.7992,10012.5156
2014-12-04 14:15:00,56.01,56.03,56.0,56.02,17660.96509525796,32.7992,32.811,32.7934,32.8051,17660.9651
2014-12-04 14:20:00,56.02,56.08,56.0,56.06,14740.648032262552,32.8051,32.8402,32.7934,32.8285,14740.648
2014-12-04 14:25:00,56.06,56.07,56.03,56.05,15157.836184119038,32.8285,32.8344,32.811,32.8227,15157.8362
2014-12-04 14:30:00,56.05,56.05,55.96,55.98,28646.91976081213,32.8227,32.8227,32.77,32.7817,28646.9198
2014-12-04 14:35:00,55.97,55.98,55.94,55.95,25170.35182867473,32.7758,32.7817,32.7583,32.7641,25170.3518
2014-12-04 14:40:00,55.94,55.99,55.93,55.94,52287.58169934641,32.7583,32.7875,32.7524,32.7583,52287.5817
2014-12-04 14:45:00,55.94,55.97,55.94,55.94,26978.16715338618,32.7583,32.7758,32.7583,32.7583,26978.1672
2014-12-04 14:50:00,55.94,55.97,55.94,55.95,30593.79780280907,32.7583,32.7758,32.7583,32.7641,30593.7978
2014-12-04 14:55:00,55.95,55.97,55.91,55.91,28507.85704352664,32.7641,32.7758,32.7407,32.7407,28507.857
2014-12-04 15:00:00,55.91,56.0,55.9,55.99,23362.53650396329,32.7407,32.7934,32.7348,32.7875,23362.5365
2014-12-04 15:05:00,55.98,55.98,55.92,55.94,69531.35864274789,32.7817,32.7817,32.7465,32.7583,69531.3586
2014-12-04 15:10:00,55.94,55.96,55.87,55.88,34209.42845223196,32.7583,32.77,32.7173,32.7231,34209.4285
2014-12-04 15:15:00,55.87,55.88,55.83,55.84,36712.557363370885,32.7173,32.7231,32.6938,32.6997,36712.5574
2014-12-04 15:20:00,55.83,55.84,55.77,55.78,33375.05214851898,32.6938,32.6997,32.6587,32.6646,33375.0521
2014-12-04 15:25:00,55.79,55.87,55.78,55.85,41579.75246836324,32.6704,32.7173,32.6646,32.7056,41579.7525
2014-12-04 15:30:00,55.85,55.87,55.79,55.87,27117.22987067168,32.7056,32.7173,32.6704,32.7173,27117.2299
2014-12-04 15:35:00,55.87,55.87,55.82,55.86,64386.03810318454,32.7173,32.7173,32.688,32.7114,64386.0381
2014-12-04 15:40:00,55.85,55.9,55.85,55.89,39076.62355722431,32.7056,32.7348,32.7056,32.729,39076.6236
2014-12-04 15:45:00,55.89,55.9,55.87,55.88,68418.85690446392,32.729,32.7348,32.7173,32.7231,68418.8569
2014-12-04 15:50:00,55.87,55.92,55.86,55.87,145737.72771519958,32.7173,32.7465,32.7114,32.7173,145737.7277
2014-12-04 15:55:00,55.87,55.89,55.85,55.88,198442.49756640245,32.7173,32.729,32.7056,32.7231,198442.4976
2014-12-05 09:30:00,56.15,56.15,55.91,56.07,74537.61646502573,32.8812,32.8812,32.7407,32.8344,74537.6165
2014-12-05 09:35:00,56.1,56.12,56.0,56.0,21415.658461966348,32.852,32.8637,32.7934,32.7934,21415.6585
2014-12-05 09:40:00,56.02,56.03,55.97,55.97,14462.52259769156,32.8051,32.811,32.7758,32.7758,14462.5226
2014-12-05 09:45:00,55.99,56.05,55.96,56.03,23084.4110693923,32.7875,32.8227,32.77,32.811,23084.4111
2014-12-05 09:50:00,56.04,56.08,56.02,56.03,14601.585314977056,32.8168,32.8402,32.8051,32.811,14601.5853
2014-12-05 09:55:00,56.02,56.09,55.99,56.0,19051.59226811292,32.8051,32.8461,32.7875,32.7934,19051.5923
2014-12-05 10:00:00,55.99,56.03,55.97,56.0,20025.03128911139,32.7875,32.811,32.7758,32.7934,20025.0313
2014-12-05 10:05:00,56.0,56.01,55.93,55.95,17243.776943401477,32.7934,32.7992,32.7524,32.7641,17243.7769
2014-12-05 10:10:00,55.96,56.0,55.93,55.97,25587.539980531223,32.77,32.7934,32.7524,32.7758,25587.54
2014-12-05 10:15:00,55.96,55.99,55.91,55.97,27951.60617438465,32.77,32.7875,32.7407,32.7758,27951.6062
2014-12-05 10:20:00,55.95,55.97,55.88,55.88,20859.40759282437,32.7641,32.7758,32.7231,32.7231,20859.4076
2014-12-05 10:25:00,55.9,55.97,55.89,55.89,19468.780419969407,32.7348,32.7758,32.729,32.729,19468.7804
2014-12-05 10:30:00,55.9,55.92,55.9,55.92,12098.456403838132,32.7348,32.7465,32.7348,32.7465,12098.4564
2014-12-05 10:35:00,55.93,56.02,55.92,56.0,16548.463356973996,32.7524,32.8051,32.7465,32.7934,16548.4634
2014-12-05 10:40:00,56.0,56.08,56.0,56.08,9456.264775413712,32.7934,32.8402,32.7934,32.8402,9456.2648
2014-12-05 10:45:00,56.08,56.13,56.05,56.05,13628.146293978583,32.8402,32.8695,32.8227,32.8227,13628.1463
2014-12-05 10:50:00,56.06,56.07,56.02,56.04,3059.3797802809067,32.8285,32.8344,32.8051,32.8168,3059.3798
2014-12-05 10:55:00,56.04,56.04,55.97,56.0,13210.958142122096,32.8168,32.8168,32.7758,32.7934,13210.9581
2014-12-05 11:00:00,56.0,56.01,55.97,56.0,16548.463356973996,32.7934,32.7992,32.7758,32.7934,16548.4634
2014-12-05 11:05:00,56.0,56.08,56.0,56.08,12932.832707551106,32.7934,32.8402,32.7934,32.8402,12932.8327
2014-12-05 11:10:00,56.08,56.09,56.06,56.09,15992.212487832014,32.8402,32.8461,32.8285,32.8461,15992.2125
2014-12-05 11:15:00,56.09,56.17,56.08,56.16,18773.46683354193,32.8461,32.8929,32.8402,32.8871,18773.4668
2014-12-05 11:20:00,56.15,56.24,56.15,56.23,10846.89194826867,32.8812,32.9339,32.8812,32.9281,10846.8919
2014-12-05 11:25:00,56.24,56.26,56.23,56.24,11542.20553469615,32.9339,32.9456,32.9281,32.9339,11542.2055
2014-12-05 11:30:00,56.24,56.24,56.18,56.19,13906.271728549576,32.9339,32.9339,32.8988,32.9047,13906.2717
2014-12-05 11:35:00,56.18,56.18,56.12,56.13,8760.951188986233,32.8988,32.8988,32.8637,32.8695,8760.9512
2014-12-05 11:40:00,56.12,56.12,56.04,56.05,26421.916284244195,32.8637,32.8637,32.8168,32.8227,26421.9163
2014-12-05 11:45:00,56.07,56.1,56.07,56.1,4728.132387706856,32.8344,32.852,32.8344,32.852,4728.1324
2014-12-05 11:50:00,56.14,56.2,56.13,56.2,16687.52607425949,32.8754,32.9105,32.8695,32.9105,16687.5261
2014-12-05 11:55:00,56.2,56.22,56.17,56.22,10846.89194826867,32.9105,32.9222,32.8929,32.9222,10846.8919
2014-12-05 12:00:00,56.21,56.26,56.21,56.23,35600.05562508692,32.9164,32.9456,32.9164,32.9281,35600.0556
2014-12-05 12:05:00,56.23,56.26,56.2,56.26,11959.393686552636,32.9281,32.9456,32.9105,32.9456,11959.3937
2014-12-05 12:10:00,56.25,56.26,56.23,56.26,17660.96509525796,32.9398,32.9456,32.9281,32.9456,17660.9651
2014-12-05 12:15:00,56.26,56.31,56.24,56.28,25031.28911138924,32.9456,32.9749,32.9339,32.9574,25031.2891
2014-12-05 12:20:00,56.27,56.3,56.26,56.3,11681.268251981644,32.9515,32.9691,32.9456,32.9691,11681.2683
2014-12-05 12:25:00,56.3,56.31,56.28,56.28,15992.212487832014,32.9691,32.9749,32.9574,32.9574,15992.2125
2014-12-05 12:30:00,56.28,56.36,56.26,56.32,64525.100820470034,32.9574,33.0042,32.9456,32.9808,64525.1008
2014-12-05 12:35:00,56.33,56.44,56.33,56.44,39215.68627450981,32.9866,33.0511,32.9866,33.0511,39215.6863
2014-12-05 12:40:00,56.43,56.44,56.38,56.42,29481.296064525104,33.0452,33.0511,33.0159,33.0393,29481.2961
2014-12-05 12:45:00,56.42,56.45,56.42,56.43,40467.25073007927,33.0393,33.0569,33.0393,33.0452,40467.2507
2014-12-05 12:50:00,56.43,56.46,56.43,56.45,18912.529550827425,33.0452,33.0628,33.0452,33.0569,18912.5296
2014-12-05 12:55:00,56.45,56.45,56.41,56.43,41857.87790293423,33.0569,33.0569,33.0335,33.0452,41857.8779
2014-12-05 13:00:00,56.42,56.43,56.38,56.42,36851.62008065638,33.0393,33.0452,33.0159,33.0393,36851.6201
2014-12-05 13:05:00,56.42,56.44,56.41,56.44,23640.66193853428,33.0393,33.0511,33.0335,33.0511,23640.6619
2014-12-05 13:10:00,56.43,56.44,56.38,56.38,14601.585314977056,33.0452,33.0511,33.0159,33.0159,14601.5853
2014-12-05 13:15:00,56.39,56.42,56.38,56.39,16409.4006396885,33.0218,33.0393,33.0159,33.0218,16409.4006
2014-12-05 13:20:00,56.4,56.42,56.38,56.41,22667.22291753581,33.0276,33.0393,33.0159,33.0335,22667.2229
2014-12-05 13:25:00,56.41,56.44,56.41,56.44,22389.09748296482,33.0335,33.0511,33.0335,33.0511,22389.0975
2014-12-05 13:30:00,56.44,56.46,56.43,56.43,16270.337922403003,33.0511,33.0628,33.0452,33.0452,16270.3379
2014-12-05 13:35:00,56.43,56.44,56.41,56.41,15435.961618690031,33.0452,33.0511,33.0335,33.0335,15435.9616
2014-12-05 13:40:00,56.41,56.42,56.4,56.4,6257.82227784731,33.0335,33.0393,33.0276,33.0276,6257.8223
2014-12-05 13:45:00,56.41,56.43,56.4,56.4,11681.268251981644,33.0335,33.0452,33.0276,33.0276,11681.2683
2014-12-05 13:50:00,56.4,56.41,56.35,56.37,110415.79752468364,33.0276,33.0335,32.9983,33.0101,110415.7975
2014-12-05 13:55:00,56.38,56.41,56.37,56.38,17939.090529828954,33.0159,33.0335,33.0101,33.0159,17939.0905
2014-12-05 14:00:00,56.38,56.4,56.37,56.37,5840.634125990822,33.0159,33.0276,33.0101,33.0101,5840.6341
2014-12-05 14:05:00,56.36,56.36,56.29,56.31,15157.836184119038,33.0042,33.0042,32.9632,32.9749,15157.8362
2014-12-05 14:10:00,56.31,56.36,56.31,56.34,5840.634125990822,32.9749,33.0042,32.9749,32.9925,5840.6341
2014-12-05 14:15:00,56.34,56.34,56.31,56.31,7787.512167987763,32.9925,32.9925,32.9749,32.9749,7787.5122
2014-12-05 14:20:00,56.31,56.32,56.28,56.29,12237.519121123629,32.9749,32.9808,32.9574,32.9632,12237.5191
2014-12-05 14:25:00,56.28,56.31,56.28,56.29,11125.017382839662,32.9574,32.9749,32.9574,32.9632,11125.0174
2014-12-05 14:30:00,56.28,56.29,56.26,56.28,14184.397163120568,32.9574,32.9632,32.9456,32.9574,14184.3972
2014-12-05 14:35:00,56.27,56.28,56.26,56.27,11403.142817410651,32.9515,32.9574,32.9456,32.9515,11403.1428
2014-12-05 14:40:00,56.27,56.28,56.23,56.23,21137.53302739536,32.9515,32.9574,32.9281,32.9281,21137.533
2014-12-05 14:45:00,56.24,56.25,56.19,56.19,19051.59226811292,32.9339,32.9398,32.9047,32.9047,19051.5923
2014-12-05 14:50:00,56.19,56.26,56.19,56.26,11820.33096926714,32.9047,32.9456,32.9047,32.9456,11820.331
2014-12-05 14:55:00,56.26,56.26,56.23,56.25,20859.40759282437,32.9456,32.9456,32.9281,32.9398,20859.4076
2014-12-05 15:00:00,56.25,56.28,56.2,56.28,31706.299541093034,32.9398,32.9574,32.9105,32.9574,31706.2995
2014-12-05 15:05:00,56.28,56.28,56.25,56.25,33375.05214851898,32.9574,32.9574,32.9398,32.9398,33375.0521
2014-12-05 15:10:00,56.25,56.28,56.25,56.26,26839.104436100683,32.9398,32.9574,32.9398,32.9456,26839.1044
2014-12-05 15:15:00,56.26,56.35,56.26,56.35,32957.8639966625,32.9456,32.9983,32.9456,32.9983,32957.864
2014-12-05 15:20:00,56.35,56.38,56.32,56.38,27812.54345709916,32.9983,33.0159,32.9808,33.0159,27812.5435
2014-12-05 15:25:00,56.38,56.38,56.35,56.35,21415.658461966348,33.0159,33.0159,32.9983,32.9983,21415.6585
2014-12-05 15:30:00,56.36,56.37,56.33,56.33,31010.98595466556,33.0042,33.0101,32.9866,32.9866,31010.986
2014-12-05 15:35:00,56.33,56.34,56.31,56.31,37407.870949798365,32.9866,32.9925,32.9749,32.9749,37407.8709
2014-12-05 15:40:00,56.32,56.36,56.31,56.31,49506.327353636494,32.9808,33.0042,32.9749,32.9749,49506.3274
2014-12-05 15:45:00,56.3,56.35,56.26,56.27,88165.76275900431,32.9691,32.9983,32.9456,32.9515,88165.7628
2014-12-05 15:50:00,56.28,56.28,56.23,56.23,125017.3828396607,32.9574,32.9574,32.9281,32.9281,125017.3828
2014-12-05 15:55:00,56.22,56.32,56.2,56.31,186065.91572799333,32.9222,32.9808,32.9105,32.9749,186065.9157
2014-12-08 09:30:00,55.47,55.5,55.11,55.33,153386.17716590184,32.483,32.5006,32.2722,32.401,153386.1772
2014-12-08 09:35:00,55.33,55.44,55.27,55.41,73703.24016131276,32.401,32.4655,32.3659,32.4479,73703.2402
2014-12-08 09:40:00,55.42,55.52,55.39,55.51,55207.89876234182,32.4537,32.5123,32.4362,32.5064,55207.8988
2014-12-08 09:45:00,55.54,55.66,55.49,55.59,61604.78375747462,32.524,32.5943,32.4947,32.5533,61604.7838
2014-12-08 09:50:00,55.59,55.63,55.52,55.55,47281.32387706856,32.5533,32.5767,32.5123,32.5299,47281.3239
2014-12-08 09:55:00,55.53,55.64,55.49,55.58,41023.50159922125,32.5182,32.5826,32.4947,32.5474,41023.5016
2014-12-08 10:00:00,55.58,55.67,55.58,55.59,31150.04867195105,32.5474,32.6001,32.5474,32.5533,31150.0487
2014-12-08 10:05:00,55.59,55.61,55.55,55.58,36295.36921151439,32.5533,32.565,32.5299,32.5474,36295.3692
2014-12-08 10:10:00,55.57,55.73,55.56,55.7,49367.264636351,32.5416,32.6353,32.5357,32.6177,49367.2646
2014-12-08 10:15:00,55.71,55.73,55.67,55.67,61465.72104018913,32.6236,32.6353,32.6001,32.6001,61465.721
2014-12-08 10:20:00,55.69,55.73,55.69,55.73,49784.45278820748,32.6119,32.6353,32.6119,32.6353,49784.4528
2014-12-08 10:25:00,55.73,55.84,55.72,55.82,62856.34821304409,32.6353,32.6997,32.6294,32.688,62856.3482
2014-12-08 10:30:00,55.81,55.82,55.72,55.72,25031.28911138924,32.6821,32.688,32.6294,32.6294,25031.2891
2014-12-08 10:35:00,55.72,55.79,55.72,55.77,31010.98595466556,32.6294,32.6704,32.6294,32.6587,31010.986
2014-12-08 10:40:00,55.77,55.82,55.72,55.74,57711.02767348074,32.6587,32.688,32.6294,32.6411,57711.0277
2014-12-08 10:45:00,55.74,55.75,55.62,55.64,27673.48073981365,32.6411,32.647,32.5709,32.5826,27673.4807
2014-12-08 10:50:00,55.64,55.67,55.64,55.67,33792.24030037547,32.5826,32.6001,32.5826,32.6001,33792.2403
2014-12-08 10:55:00,55.67,55.76,55.66,55.71,43526.63051036018,32.6001,32.6528,32.5943,32.6236,43526.6305
2014-12-08 11:00:00,55.72,55.77,55.72,55.74,28925.04519538312,32.6294,32.6587,32.6294,32.6411,28925.0452
2014-12-08 11:05:00,55.74,55.77,55.72,55.73,46725.07300792658,32.6411,32.6587,32.6294,32.6353,46725.073
2014-12-08 11:10:00,55.73,55.73,55.64,55.67,46586.01029064108,32.6353,32.6353,32.5826,32.6001,46586.0103
2014-12-08 11:15:00,55.66,55.66,55.56,55.58,29342.23334723961,32.5943,32.5943,32.5357,32.5474,29342.2333
2014-12-08 11:20:00,55.58,55.59,55.56,55.59,21832.84661382284,32.5474,32.5533,32.5357,32.5533,21832.8466
2014-12-08 11:25:00,55.59,55.6,55.51,55.52,56459.46321791128,32.5533,32.5592,32.5064,32.5123,56459.4632
2014-12-08 11:30:00,55.53,55.62,55.53,55.61,50062.57822277848,32.5182,32.5709,32.5182,32.565,50062.5782
2014-12-08 11:35:00,55.6,55.63,55.57,55.58,47698.51202892505,32.5592,32.5767,32.5416,32.5474,47698.512
2014-12-08 11:40:00,55.58,55.58,55.53,55.56,52148.51898206092,32.5474,32.5474,32.5182,32.5357,52148.519
2014-12-08 11:45:00,55.56,55.62,55.55,55.56,27395.355305242665,32.5357,32.5709,32.5299,32.5357,27395.3553
2014-12-08 11:50:00,55.55,55.57,55.51,55.51,25309.41454596023,32.5299,32.5416,32.5064,32.5064,25309.4145
2014-12-08 11:55:00,55.52,55.54,55.46,55.46,28646.91976081213,32.5123,32.524,32.4772,32.4772,28646.9198
2014-12-08 12:00:00,55.46,55.46,55.36,55.36,49784.45278820748,32.4772,32.4772,32.4186,32.4186,49784.4528
2014-12-08 12:05:00,55.36,55.38,55.3,55.3,52565.7071339174,32.4186,32.4303,32.3835,32.3835,52565.7071
2014-12-08 12:10:00,55.3,55.32,55.23,55.23,50896.95452649145,32.3835,32.3952,32.3425,32.3425,50896.9545
2014-12-08 12:15:00,55.23,55.24,55.13,55.13,68140.73146989293,32.3425,32.3483,32.2839,32.2839,68140.7315
2014-12-08 12:20:00,55.13,55.15,55.08,55.1,69531.35864274789,32.2839,32.2956,32.2546,32.2664,69531.3586
2014-12-08 12:25:00,55.1,55.1,55.0,55.06,136976.77652621333,32.2664,32.2664,32.2078,32.2429,136976.7765
2014-12-08 12:30:00,55.05,55.08,55.0,55.04,157418.99596718122,32.2371,32.2546,32.2078,32.2312,157418.996
2014-12-08 12:35:00,55.03,55.06,55.0,55.02,101654.8463356974,32.2254,32.2429,32.2078,32.2195,101654.8463
2014-12-08 12:40:00,55.02,55.04,55.0,55.02,35321.93019051592,32.2195,32.2312,32.2078,32.2195,35321.9302
2014-12-08 12:45:00,55.02,55.02,54.98,54.99,25448.477263245724,32.2195,32.2195,32.1961,32.2019,25448.4773
2014-12-08 12:50:00,54.99,55.05,54.98,55.02,53956.33430677236,32.2019,32.2371,32.1961,32.2195,53956.3343
2014-12-08 12:55:00,55.02,55.08,54.98,55.07,119593.93686552635,32.2195,32.2546,32.1961,32.2488,119593.9369
2014-12-08 13:00:00,55.07,55.08,55.05,55.07,20303.156723682383,32.2488,32.2546,32.2371,32.2488,20303.1567
2014-12-08 13:05:00,55.08,55.12,55.05,55.08,20998.47031010986,32.2546,32.2781,32.2371,32.2546,20998.4703
2014-12-08 13:10:00,55.08,55.11,55.05,55.09,29342.23334723961,32.2546,32.2722,32.2371,32.2605,29342.2333
2014-12-08 13:15:00,55.09,55.09,55.05,55.08,28368.79432624113,32.2605,32.2605,32.2371,32.2546,28368.7943
2014-12-08 13:20:00,55.08,55.08,55.02,55.05,28507.85704352664,32.2546,32.2546,32.2195,32.2371,28507.857
2014-12-08 13:25:00,55.05,55.12,55.05,55.11,20025.03128911139,32.2371,32.2781,32.2371,32.2722,20025.0313
2014-12-08 13:30:00,55.1,55.1,55.06,55.08,18634.40411625643,32.2664,32.2664,32.2429,32.2546,18634.4041
2014-12-08 13:35:00,55.08,55.08,55.01,55.01,27673.48073981365,32.2546,32.2546,32.2137,32.2137,27673.4807
2014-12-08 13:40:00,55.0,55.0,54.92,54.95,23779.724655819777,32.2078,32.2078,32.1609,32.1785,23779.7247
2014-12-08 13:45:00,54.95,54.95,54.87,54.87,17939.090529828954,32.1785,32.1785,32.1317,32.1317,17939.0905
2014-12-08 13:50:00,54.89,54.92,54.88,54.91,20998.47031010986,32.1434,32.1609,32.1375,32.1551,20998.4703
2014-12-08 13:55:00,54.92,54.92,54.87,54.87,15296.898901404536,32.1609,32.1609,32.1317,32.1317,15296.8989
2014-12-08 14:00:00,54.87,54.87,54.8,54.84,24335.97552496176,32.1317,32.1317,32.0907,32.1141,24335.9755
2014-12-08 14:05:00,54.84,54.92,54.83,54.92,14740.648032262552,32.1141,32.1609,32.1082,32.1609,14740.648
2014-12-08 14:10:00,54.94,54.94,54.85,54.85,18912.529550827425,32.1727,32.1727,32.12,32.12,18912.5296
2014-12-08 14:15:00,54.85,54.95,54.84,54.95,16965.651508830484,32.12,32.1785,32.1141,32.1785,16965.6515
2014-12-08 14:20:00,54.95,55.06,54.92,55.06,19468.780419969407,32.1785,32.2429,32.1609,32.2429,19468.7804
2014-12-08 14:25:00,55.05,55.06,54.98,55.03,42970.37964121819,32.2371,32.2429,32.1961,32.2254,42970.3796
2014-12-08 14:30:00,55.03,55.13,55.03,55.11,30037.546933667087,32.2254,32.2839,32.2254,32.2722,30037.5469
2014-12-08 14:35:00,55.12,55.18,55.1,55.18,37546.93366708386,32.2781,32.3132,32.2664,32.3132,37546.9337
2014-12-08 14:40:00,55.18,55.25,55.18,55.23,30593.79780280907,32.3132,32.3542,32.3132,32.3425,30593.7978
2014-12-08 14:45:00,55.24,55.24,55.2,55.23,23362.53650396329,32.3483,32.3483,32.3249,32.3425,23362.5365
2014-12-08 14:50:00,55.23,55.23,55.2,55.23,17660.96509525796,32.3425,32.3425,32.3249,32.3425,17660.9651
2014-12-08 14:55:00,55.23,55.23,55.13,55.14,30315.67236823808,32.3425,32.3425,32.2839,32.2898,30315.6724
2014-12-08 15:00:00,55.13,55.18,55.12,55.15,30037.546933667087,32.2839,32.3132,32.2781,32.2956,30037.5469
2014-12-08 15:05:00,55.15,55.16,55.12,55.13,40606.313447364766,32.2956,32.3015,32.2781,32.2839,40606.3134
2014-12-08 15:10:00,55.14,55.16,55.11,55.11,47837.57474621054,32.2898,32.3015,32.2722,32.2722,47837.5747
2014-12-08 15:15:00,55.12,55.16,55.1,55.1,46725.07300792658,32.2781,32.3015,32.2664,32.2664,46725.073
2014-12-08 15:20:00,55.1,55.14,55.07,55.07,45751.63398692811,32.2664,32.2898,32.2488,32.2488,45751.634
2014-12-08 15:25:00,55.07,55.1,55.05,55.05,37129.74551522737,32.2488,32.2664,32.2371,32.2371,37129.7455
2014-12-08 15:30:00,55.05,55.06,54.99,54.99,58962.59212905021,32.2371,32.2429,32.2019,32.2019,58962.5921
2014-12-08 15:35:00,54.99,55.05,54.99,55.03,67028.22973160897,32.2019,32.2371,32.2019,32.2254,67028.2297
2014-12-08 15:40:00,55.04,55.04,54.92,54.95,138367.4036990683,32.2312,32.2312,32.1609,32.1785,138367.4037
2014-12-08 15:45:00,54.95,55.0,54.9,54.9,158253.37227089418,32.1785,32.2078,32.1492,32.1492,158253.3723
2014-12-08 15:50:00,54.91,54.98,54.91,54.92,119315.81143095536,32.1551,32.1961,32.1551,32.1609,119315.8114
2014-12-08 15:55:00,54.92,55.02,54.92,55.0,196495.6195244055,32.1609,32.2195,32.1609,32.2078,196495.6195
2014-12-09 09:30:00,54.37,54.56,54.26,54.4,196495.6195244055,31.8389,31.9501,31.7745,31.8564,196495.6195
2014-12-09 09:35:00,54.39,54.49,54.26,54.36,113753.30273953556,31.8506,31.9091,31.7745,31.833,113753.3027
2014-12-09 09:40:00,54.36,54.59,54.32,54.4,60770.40745376165,31.833,31.9677,31.8096,31.8564,60770.4075
2014-12-09 09:45:00,54.4,54.62,54.38,54.61,57015.71408705327,31.8564,31.9853,31.8447,31.9794,57015.7141
2014-12-09 09:50:00,54.6,54.6,54.4,54.41,58267.27854262273,31.9736,31.9736,31.8564,31.8623,58267.2785
2014-12-09 09:55:00,54.42,54.46,54.29,54.46,48254.76289806704,31.8681,31.8916,31.792,31.8916,48254.7629
2014-12-09 10:00:00,54.47,54.56,54.41,54.43,60075.09386733417,31.8974,31.9501,31.8623,31.874,60075.0939
2014-12-09 10:05:00,54.42,54.51,54.42,54.44,50201.640940063975,31.8681,31.9209,31.8681,31.8799,50201.6409
2014-12-09 10:10:00,54.44,54.44,54.21,54.21,61604.78375747462,31.8799,31.8799,31.7452,31.7452,61604.7838
2014-12-09 10:15:00,54.21,54.26,54.13,54.16,68418.85690446392,31.7452,31.7745,31.6983,31.7159,68418.8569
2014-12-09 10:20:00,54.15,54.16,54.03,54.03,82881.37950215548,31.71,31.7159,31.6398,31.6398,82881.3795
2014-12-09 10:25:00,54.04,54.16,54.02,54.13,52287.58169934641,31.6456,31.7159,31.6339,31.6983,52287.5817
2014-12-09 10:30:00,54.14,54.14,54.0,54.09,28229.73160895564,31.7042,31.7042,31.6222,31.6749,28229.7316
2014-12-09 10:35:00,54.1,54.15,54.09,54.13,33514.114865804484,31.6808,31.71,31.6749,31.6983,33514.1149
2014-12-09 10:40:00,54.15,54.16,54.08,54.08,54373.522458628846,31.71,31.7159,31.669,31.669,54373.5225
2014-12-09 10:45:00,54.08,54.15,54.08,54.13,26560.979001529693,31.669,31.71,31.669,31.6983,26560.979
2014-12-09 10:50:00,54.12,54.15,54.11,54.13,50618.82909192046,31.6925,31.71,31.6866,31.6983,50618.8291
2014-12-09 10:55:00,54.13,54.28,54.13,54.28,46725.07300792658,31.6983,31.7862,31.6983,31.7862,46725.073
2014-12-09 11:00:00,54.28,54.32,54.24,54.26,19329.71770268392,31.7862,31.8096,31.7627,31.7745,19329.7177
2014-12-09 11:05:00,54.26,54.26,54.16,54.16,39771.93714365179,31.7745,31.7745,31.7159,31.7159,39771.9371
2014-12-09 11:10:00,54.16,54.26,54.16,54.24,25726.60269781672,31.7159,31.7745,31.7159,31.7627,25726.6027
2014-12-09 11:15:00,54.25,54.38,54.25,54.38,34904.74203865944,31.7686,31.8447,31.7686,31.8447,34904.742
2014-12-09 11:20:00,54.36,54.51,54.36,54.51,39493.8117090808,31.833,31.9209,31.833,31.9209,39493.8117
2014-12-09 11:25:00,54.51,54.58,54.49,54.51,62439.1600611876,31.9209,31.9618,31.9091,31.9209,62439.1601
2014-12-09 11:30:00,54.51,54.51,54.46,54.46,25309.41454596023,31.9209,31.9209,31.8916,31.8916,25309.4145
2014-12-09 11:35:00,54.46,54.51,54.45,54.51,32540.67584480601,31.8916,31.9209,31.8857,31.9209,32540.6758
2014-12-09 11:40:00,54.51,54.51,54.39,54.41,84828.25754415242,31.9209,31.9209,31.8506,31.8623,84828.2575
2014-12-09 11:45:00,54.39,54.4,54.27,54.34,112362.67556668058,31.8506,31.8564,31.7803,31.8213,112362.6756
2014-12-09 11:50:00,54.34,54.35,54.31,54.31,21554.721179251843,31.8213,31.8272,31.8037,31.8037,21554.7212
2014-12-09 11:55:00,54.31,54.31,54.28,54.3,46725.07300792658,31.8037,31.8037,31.7862,31.7979,46725.073
2014-12-09 12:00:00,54.29,54.31,54.23,54.26,84411.06939229593,31.792,31.8037,31.7569,31.7745,84411.0694
2014-12-09 12:05:00,54.26,54.36,54.26,54.32,35600.05562508692,31.7745,31.833,31.7745,31.8096,35600.0556
2014-12-09 12:10:00,54.32,54.41,54.31,54.36,24892.22639410374,31.8096,31.8623,31.8037,31.833,24892.2264
2014-12-09 12:15:00,54.38,54.38,54.32,54.34,29898.484216381592,31.8447,31.8447,31.8096,31.8213,29898.4842
2014-12-09 12:20:00,54.33,54.38,54.31,54.34,32957.8639966625,31.8154,31.8447,31.8037,31.8213,32957.864
2014-12-09 12:25:00,54.34,54.39,54.32,54.34,60214.15658461967,31.8213,31.8506,31.8096,31.8213,60214.1566
2014-12-09 12:30:00,54.34,54.39,54.28,54.38,66750.10429703796,31.8213,31.8506,31.7862,31.8447,66750.1043
2014-12-09 12:35:00,54.38,54.41,54.31,54.35,48115.70018078154,31.8447,31.8623,31.8037,31.8272,48115.7002
2014-12-09 12:40:00,54.34,54.41,54.31,54.33,79543.87428730358,31.8213,31.8623,31.8037,31.8154,79543.8743
2014-12-09 12:45:00,54.33,54.35,54.31,54.35,30732.860520094564,31.8154,31.8272,31.8037,31.8272,30732.8605
2014-12-09 12:50:00,54.36,54.4,54.31,54.34,32957.8639966625,31.833,31.8564,31.8037,31.8213,32957.864
2014-12-09 12:55:00,54.34,54.36,54.3,54.35,34209.42845223196,31.8213,31.833,31.7979,31.8272,34209.4285
2014-12-09 13:00:00,54.35,54.38,54.33,54.38,24057.85009039077,31.8272,31.8447,31.8154,31.8447,24057.8501
2014-12-09 13:05:00,54.38,54.41,54.35,54.4,22667.22291753581,31.8447,31.8623,31.8272,31.8564,22667.2229
2014-12-09 13:10:00,54.41,54.42,54.35,54.39,44500.06953135865,31.8623,31.8681,31.8272,31.8506,44500.0695
2014-12-09 13:15:00,54.38,54.38,54.28,54.29,51036.01724377695,31.8447,31.8447,31.7862,31.792,51036.0172
2014-12-09 13:20:00,54.29,54.35,54.28,54.33,23223.4737866778,31.792,31.8272,31.7862,31.8154,23223.4738
2014-12-09 13:25:00,54.34,54.39,54.32,54.35,32540.67584480601,31.8213,31.8506,31.8096,31.8272,32540.6758
2014-12-09 13:30:00,54.35,54.38,54.34,54.37,138089.2782644973,31.8272,31.8447,31.8213,31.8389,138089.2783
2014-12-09 13:35:00,54.37,54.39,54.34,54.39,64803.22625504103,31.8389,31.8506,31.8213,31.8506,64803.2263
2014-12-09 13:40:00,54.39,54.4,54.35,54.39,78848.5607008761,31.8506,31.8564,31.8272,31.8506,78848.5607
2014-12-09 13:45:00,54.39,54.43,54.34,54.34,36017.243776943404,31.8506,31.874,31.8213,31.8213,36017.2438
2014-12-09 13:50:00,54.35,54.38,54.31,54.37,39493.8117090808,31.8272,31.8447,31.8037,31.8389,39493.8117
2014-12-09 13:55:00,54.36,54.36,54.31,54.31,23640.66193853428,31.833,31.833,31.8037,31.8037,23640.6619
2014-12-09 14:00:00,54.31,54.38,54.3,54.36,43665.69322764567,31.8037,31.8447,31.7979,31.833,43665.6932
2014-12-09 14:05:00,54.36,54.39,54.35,54.36,133361.14587679046,31.833,31.8506,31.8272,31.833,133361.1459
2014-12-09 14:10:00,54.36,54.39,54.3,54.31,56737.58865248227,31.833,31.8506,31.7979,31.8037,56737.5887
2014-12-09 14:15:00,54.31,54.33,54.2,54.2,42553.19148936171,31.8037,31.8154,31.7393,31.7393,42553.1915
2014-12-09 14:20:00,54.2,54.3,54.2,54.3,35460.992907801425,31.7393,31.7979,31.7393,31.7979,35460.9929
2014-12-09 14:25:00,54.31,54.34,54.26,54.31,39215.68627450981,31.8037,31.8213,31.7745,31.8037,39215.6863
2014-12-09 14:30:00,54.31,54.31,54.15,54.15,59518.84299819219,31.8037,31.8037,31.71,31.71,59518.843
2014-12-09 14:35:00,54.15,54.16,54.1,54.11,68418.85690446392,31.71,31.7159,31.6808,31.6866,68418.8569
2014-12-09 14:40:00,54.11,54.16,54.08,54.14,51036.01724377695,31.6866,31.7159,31.669,31.7042,51036.0172
2014-12-09 14:45:00,54.15,54.15,54.1,54.12,53539.14615491587,31.71,31.71,31.6808,31.6925,53539.1462
2014-12-09 14:50:00,54.13,54.15,54.06,54.08,37268.80823251286,31.6983,31.71,31.6573,31.669,37268.8082
2014-12-09 14:55:00,54.08,54.12,54.08,54.08,42414.12877207621,31.669,31.6925,31.669,31.669,42414.1288
2014-12-09 15:00:00,54.08,54.16,54.08,54.11,76901.68265887916,31.669,31.7159,31.669,31.6866,76901.6827
2014-12-09 15:05:00,54.12,54.13,54.05,54.06,58406.34125990822,31.6925,31.6983,31.6515,31.6573,58406.3413
2014-12-09 15:10:00,54.07,54.09,54.05,54.05,53261.02072034488,31.6632,31.6749,31.6515,31.6515,53261.0207
2014-12-09 15:15:00,54.05,54.05,54.01,54.05,78987.6234181616,31.6515,31.6515,31.6281,31.6515,78987.6234
2014-12-09 15:20:00,54.05,54.1,54.05,54.08,60770.40745376165,31.6515,31.6808,31.6515,31.669,60770.4075
2014-12-09 15:25:00,54.07,54.08,54.03,54.03,102906.41079126688,31.6632,31.669,31.6398,31.6398,102906.4108
2014-12-09 15:30:00,54.02,54.06,54.0,54.06,163954.9436795995,31.6339,31.6573,31.6222,31.6573,163954.9437
2014-12-09 15:35:00,54.07,54.08,53.99,54.0,146433.04130162703,31.6632,31.669,31.6163,31.6222,146433.0413
2014-12-09 15:40:00,54.0,54.0,53.97,53.97,152273.67542761785,31.6222,31.6222,31.6046,31.6046,152273.6754
2014-12-09 15:45:00,53.97,54.0,53.93,54.0,218050.34070365736,31.6046,31.6222,31.5812,31.6222,218050.3407
2014-12-09 15:50:00,54.0,54.02,53.97,53.97,227228.4800445001,31.6222,31.6339,31.6046,31.6046,227228.48
2014-12-09 15:55:00,53.97,54.13,53.96,54.08,357252.1207064386,31.6046,31.6983,31.5988,31.669,357252.1207
2014-12-10 09:30:00,51.16,51.57,51.06,51.39,845779.4465303853,29.9591,30.1992,29.9005,30.0938,845779.4465
2014-12-10 09:35:00,51.42,51.94,51.41,51.93,449589.7649840078,30.1114,30.4159,30.1055,30.41,449589.765
2014-12-10 09:40:00,51.93,52.12,51.85,51.99,429564.73369489645,30.41,30.5213,30.3632,30.4452,429564.7337
2014-12-10 09:45:00,51.98,52.09,51.8,52.07,329995.82811848144,30.4393,30.5037,30.3339,30.492,329995.8281
2014-12-10 09:50:00,52.07,52.34,52.03,52.32,315255.1800862189,30.492,30.6501,30.4686,30.6384,315255.1801
2014-12-10 09:55:00,52.32,52.39,51.98,52.36,321373.9396467807,30.6384,30.6794,30.4393,30.6618,321373.9396
2014-12-10 10:00:00,52.35,52.39,52.2,52.27,175358.08649701017,30.656,30.6794,30.5681,30.6091,175358.0865
2014-12-10 10:05:00,52.26,52.44,52.01,52.02,279237.9363092755,30.6033,30.7087,30.4569,30.4627,279237.9363
2014-12-10 10:10:00,52.02,52.12,52.01,52.08,134473.6476150744,30.4627,30.5213,30.4569,30.4979,134473.6476
2014-12-10 10:15:00,52.08,52.29,52.0,52.19,163537.75552774302,30.4979,30.6208,30.451,30.5623,163537.7555
2014-12-10 10:20:00,52.19,52.21,52.06,52.07,120567.37588652484,30.5623,30.574,30.4861,30.492,120567.3759
2014-12-10 10:25:00,52.06,52.1,51.92,51.97,183562.7868168544,30.4861,30.5096,30.4042,30.4334,183562.7868
2014-12-10 10:30:00,51.97,52.04,51.85,51.99,146015.85314977056,30.4334,30.4744,30.3632,30.4452,146015.8531
2014-12-10 10:35:00,51.99,52.01,51.9,51.96,117786.12154081491,30.4452,30.4569,30.3924,30.4276,117786.1215
2014-12-10 10:40:00,51.96,52.11,51.93,51.95,105965.79057154778,30.4276,30.5154,30.41,30.4217,105965.7906
2014-12-10 10:45:00,51.95,52.01,51.9,51.94,100820.47003198444,30.4217,30.4569,30.3924,30.4159,100820.47
2014-12-10 10:50:00,51.93,51.95,51.82,51.88,141843.9716312057,30.41,30.4217,30.3456,30.3807,141843.9716
2014-12-10 10:55:00,51.88,51.91,51.79,51.8,125573.63370880268,30.3807,30.3983,30.328,30.3339,125573.6337
2014-12-10 11:00:00,51.8,51.8,51.66,51.69,266444.1663190099,30.3339,30.3339,30.2519,30.2695,266444.1663
2014-12-10 11:05:00,51.69,51.69,51.56,51.62,403142.8174106522,30.2695,30.2695,30.1933,30.2285,403142.8174
2014-12-10 11:10:00,51.62,51.68,51.61,51.66,170073.70324016133,30.2285,30.2636,30.2226,30.2519,170073.7032
2014-12-10 11:15:00,51.67,51.69,51.48,51.51,350716.17299402034,30.2578,30.2695,30.1465,30.1641,350716.173
2014-12-10 11:20:00,51.51,51.57,51.45,51.52,68975.10777360591,30.1641,30.1992,30.1289,30.1699,68975.1078
2014-12-10 11:25:00,51.5,51.72,51.49,51.62,89973.57808371577,30.1582,30.287,30.1524,30.2285,89973.5781
2014-12-10 11:30:00,51.63,51.79,51.6,51.67,267973.85620915034,30.2343,30.328,30.2168,30.2578,267973.8562
2014-12-10 11:35:00,51.67,51.71,51.58,51.61,106800.16687526077,30.2578,30.2812,30.2051,30.2226,106800.1669
2014-12-10 11:40:00,51.61,51.61,51.49,51.5,90807.95438742872,30.2226,30.2226,30.1524,30.1582,90807.9544
2014-12-10 11:45:00,51.5,51.52,51.45,51.45,65359.47712418301,30.1582,30.1699,30.1289,30.1289,65359.4771
2014-12-10 11:50:00,51.44,51.66,51.43,51.66,94562.64775413711,30.1231,30.2519,30.1172,30.2519,94562.6478
2014-12-10 11:55:00,51.66,51.78,51.65,51.75,76901.68265887916,30.2519,30.3222,30.246,30.3046,76901.6827
2014-12-10 12:00:00,51.75,51.75,51.65,51.68,57154.77680433876,30.3046,30.3046,30.246,30.2636,57154.7768
2014-12-10 12:05:00,51.69,51.71,51.6,51.7,91364.20525657073,30.2695,30.2812,30.2168,30.2753,91364.2053
2014-12-10 12:10:00,51.7,51.7,51.61,51.66,60909.47017104715,30.2753,30.2753,30.2226,30.2519,60909.4702
2014-12-10 12:15:00,51.66,51.7,51.61,51.61,72590.73842302879,30.2519,30.2753,30.2226,30.2226,72590.7384
2014-12-10 12:20:00,51.61,51.63,51.57,51.59,96648.58851341956,30.2226,30.2343,30.1992,30.2109,96648.5885
2014-12-10 12:25:00,51.59,51.6,51.53,51.6,66889.16701432347,30.2109,30.2168,30.1758,30.2168,66889.167
2014-12-10 12:30:00,51.6,51.6,51.49,51.55,76623.55722430817,30.2168,30.2168,30.1524,30.1875,76623.5572
2014-12-10 12:35:00,51.55,51.57,51.49,51.51,125712.69642608818,30.1875,30.1992,30.1524,30.1641,125712.6964
2014-12-10 12:40:00,51.51,51.53,51.44,51.52,93589.20873313866,30.1641,30.1758,30.1231,30.1699,93589.2087
2014-12-10 12:45:00,51.53,51.59,51.48,51.57,56598.525935196776,30.1758,30.2109,30.1465,30.1992,56598.5259
2014-12-10 12:50:00,51.57,51.65,51.55,51.57,62300.0973439021,30.1992,30.246,30.1875,30.1992,62300.0973
2014-12-10 12:55:00,51.56,51.56,51.45,51.46,53817.27158948686,30.1933,30.1933,30.1289,30.1348,53817.2716
2014-12-10 13:00:00,51.46,51.6,51.45,51.57,58823.52941176471,30.1348,30.2168,30.1289,30.1992,58823.5294
2014-12-10 13:05:00,51.57,51.57,51.51,51.55,125017.3828396607,30.1992,30.1992,30.1641,30.1875,125017.3828
2014-12-10 13:10:00,51.54,51.62,51.54,51.57,75371.99276873871,30.1816,30.2285,30.1816,30.1992,75371.9928
2014-12-10 13:15:00,51.58,51.65,51.55,51.56,87470.44917257685,30.2051,30.246,30.1875,30.1933,87470.4492
2014-12-10 13:20:00,51.55,51.65,51.55,51.65,115561.11806424698,30.1875,30.246,30.1875,30.246,115561.1181
2014-12-10 13:25:00,51.65,51.67,51.56,51.57,113614.24002225004,30.246,30.2578,30.1933,30.1992,113614.24
2014-12-10 13:30:00,51.57,51.58,51.51,51.52,142678.34793491865,30.1992,30.2051,30.1641,30.1699,142678.3479
2014-12-10 13:35:00,51.52,51.58,51.52,51.54,45473.50855235712,30.1699,30.2051,30.1699,30.1816,45473.5086
2014-12-10 13:40:00,51.54,51.55,51.5,51.52,46168.8221387846,30.1816,30.1875,30.1582,30.1699,46168.8221
2014-12-10 13:45:00,51.52,51.53,51.47,51.47,83298.56765401196,30.1699,30.1758,30.1406,30.1406,83298.5677
2014-12-10 13:50:00,51.46,51.47,51.44,51.45,43387.56779307468,30.1348,30.1406,30.1231,30.1289,43387.5678
2014-12-10 13:55:00,51.44,51.45,51.37,51.43,55207.89876234182,30.1231,30.1289,30.0821,30.1172,55207.8988
2014-12-10 14:00:00,51.43,51.43,51.34,51.43,74676.67918231123,30.1172,30.1172,30.0645,30.1172,74676.6792
2014-12-10 14:05:00,51.42,51.43,51.34,51.36,65081.35168961202,30.1114,30.1172,30.0645,30.0762,65081.3517
2014-12-10 14:10:00,51.36,51.36,51.27,51.29,56181.33778334029,30.0762,30.0762,30.0235,30.0352,56181.3378
2014-12-10 14:15:00,51.29,51.35,51.29,51.34,53261.02072034488,30.0352,30.0704,30.0352,30.0645,53261.0207
2014-12-10 14:20:00,51.34,51.34,51.24,51.26,66471.97886246697,30.0645,30.0645,30.006,30.0177,66471.9789
2014-12-10 14:25:00,51.26,51.31,51.26,51.29,39632.874426366296,30.0177,30.0469,30.0177,30.0352,39632.8744
2014-12-10 14:30:00,51.3,51.31,51.19,51.2,70226.67222917537,30.0411,30.0469,29.9767,29.9825,70226.6722
2014-12-10 14:35:00,51.2,51.2,51.12,51.13,86218.88471700737,29.9825,29.9825,29.9357,29.9415,86218.8847
2014-12-10 14:40:00,51.11,51.13,51.09,51.1,82464.19135029899,29.9298,29.9415,29.9181,29.924,82464.1914
2014-12-10 14:45:00,51.11,51.16,51.06,51.07,92893.89514671118,29.9298,29.9591,29.9005,29.9064,92893.8951
2014-12-10 14:50:00,51.06,51.08,50.98,51.05,122375.19121123628,29.9005,29.9123,29.8537,29.8947,122375.1912
2014-12-10 14:55:00,51.05,51.08,50.98,50.99,69809.48407731888,29.8947,29.9123,29.8537,29.8596,69809.4841
2014-12-10 15:00:00,51.0,51.08,50.99,51.07,122931.44208037826,29.8654,29.9123,29.8596,29.9064,122931.4421
2014-12-10 15:05:00,51.07,51.21,51.04,51.19,188012.79376999027,29.9064,29.9884,29.8888,29.9767,188012.7938
2014-12-10 15:10:00,51.19,51.23,51.09,51.09,109998.60937282717,29.9767,30.0001,29.9181,29.9181,109998.6094
2014-12-10 15:15:00,51.1,51.18,51.06,51.14,104297.03796412185,29.924,29.9708,29.9005,29.9474,104297.038
2014-12-10 15:20:00,51.14,51.14,51.03,51.03,199415.9365874009,29.9474,29.9474,29.883,29.883,199415.9366
2014-12-10 15:25:00,51.02,51.03,50.9,50.9,136559.58837435686,29.8771,29.883,29.8069,29.8069,136559.5884
2014-12-10 15:30:00,50.91,51.03,50.86,51.03,189264.35822555973,29.8127,29.883,29.7834,29.883,189264.3582
2014-12-10 15:35:00,51.03,51.04,50.91,50.94,174245.5847587262,29.883,29.8888,29.8127,29.8303,174245.5848
2014-12-10 15:40:00,50.94,50.96,50.74,50.77,220414.4068975108,29.8303,29.842,29.7132,29.7307,220414.4069
2014-12-10 15:45:00,50.78,50.8,50.69,50.72,251425.3928521764,29.7366,29.7483,29.6839,29.7014,251425.3929
2014-12-10 15:50:00,50.7,50.84,50.7,50.83,553886.8029481296,29.6897,29.7717,29.6897,29.7659,553886.8029
2014-12-10 15:55:00,50.83,50.89,50.68,50.7,778890.2795160618,29.7659,29.801,29.678,29.6897,778890.2795
2014-12-11 09:30:00,51.06,51.22,50.73,50.87,241830.0653594772,29.9005,29.9942,29.7073,29.7893,241830.0654
2014-12-11 09:35:00,50.82,51.2,50.82,51.03,129467.38979279656,29.76,29.9825,29.76,29.883,129467.3898
2014-12-11 09:40:00,51.03,51.32,51.03,51.27,201640.94006396885,29.883,30.0528,29.883,30.0235,201640.9401
2014-12-11 09:45:00,51.27,51.44,51.13,51.44,111111.11111111112,30.0235,30.1231,29.9415,30.1231,111111.1111
2014-12-11 09:50:00,51.44,51.5,51.34,51.43,92754.83242942567,30.1231,30.1582,30.0645,30.1172,92754.8324
2014-12-11 09:55:00,51.44,51.44,51.25,51.27,58406.34125990822,30.1231,30.1231,30.0118,30.0235,58406.3413
2014-12-11 10:00:00,51.27,51.27,51.03,51.19,156862.74509803922,30.0235,30.0235,29.883,29.9767,156862.7451
2014-12-11 10:05:00,51.22,51.26,51.19,51.22,83576.69308858296,29.9942,30.0177,29.9767,29.9942,83576.6931
2014-12-11 10:10:00,51.21,51.31,51.2,51.28,186761.2293144208,29.9884,30.0469,29.9825,30.0294,186761.2293
2014-12-11 10:15:00,51.27,51.39,51.24,51.34,109998.60937282717,30.0235,30.0938,30.006,30.0645,109998.6094
2014-12-11 10:20:00,51.34,51.46,51.31,51.4,254206.64719788625,30.0645,30.1348,30.0469,30.0996,254206.6472
2014-12-11 10:25:00,51.4,51.61,51.38,51.6,98039.21568627452,30.0996,30.2226,30.0879,30.2168,98039.2157
2014-12-11 10:30:00,51.6,51.77,51.59,51.76,515227.3675427618,30.2168,30.3163,30.2109,30.3105,515227.3675
2014-12-11 10:35:00,51.76,51.88,51.69,51.78,160756.5011820331,30.3105,30.3807,30.2695,30.3222,160756.5012
2014-12-11 10:40:00,51.81,51.81,51.68,51.78,101098.59546655545,30.3397,30.3397,30.2636,30.3222,101098.5955
2014-12-11 10:45:00,51.77,51.88,51.74,51.85,70921.98581560285,30.3163,30.3807,30.2988,30.3632,70921.9858
2014-12-11 10:50:00,51.84,51.85,51.76,51.77,126268.94729523016,30.3573,30.3632,30.3105,30.3163,126268.9473
2014-12-11 10:55:00,51.77,51.8,51.75,51.78,99151.71742455848,30.3163,30.3339,30.3046,30.3222,99151.7174
2014-12-11 11:00:00,51.78,51.78,51.67,51.68,74815.74189959673,30.3222,30.3222,30.2578,30.2636,74815.7419
2014-12-11 11:05:00,51.68,51.92,51.68,51.92,243498.8179669031,30.2636,30.4042,30.2636,30.4042,243498.818
2014-12-11 11:10:00,51.92,52.31,51.88,52.24,1251425.3928521764,30.4042,30.6325,30.3807,30.5915,1251425.3929
2014-12-11 11:15:00,52.24,52.47,52.01,52.04,710054.2344597414,30.5915,30.7262,30.4569,30.4744,710054.2345
2014-12-11 11:20:00,52.04,52.09,51.96,52.06,194548.74148240857,30.4744,30.5037,30.4276,30.4861,194548.7415
2014-12-11 11:25:00,52.06,52.07,51.87,51.96,87887.63732443332,30.4861,30.492,30.3749,30.4276,87887.6373
2014-12-11 11:30:00,51.96,52.08,51.91,52.06,160756.5011820331,30.4276,30.4979,30.3983,30.4861,160756.5012
2014-12-11 11:35:00,52.07,52.15,52.04,52.15,105548.60241969128,30.492,30.5388,30.4744,30.5388,105548.6024
2014-12-11 11:40:00,52.16,52.24,52.11,52.21,183979.9749687109,30.5447,30.5915,30.5154,30.574,183979.975
2014-12-11 11:45:00,52.21,52.36,52.21,52.21,114448.616325963,30.574,30.6618,30.574,30.574,114448.6163
2014-12-11 11:50:00,52.21,52.25,52.16,52.24,90112.64080100124,30.574,30.5974,30.5447,30.5915,90112.6408
2014-12-11 11:55:00,52.24,52.33,52.2,52.29,130997.079682937,30.5915,30.6443,30.5681,30.6208,130997.0797
2014-12-11 12:00:00,52.29,52.36,52.24,52.34,66193.85342789599,30.6208,30.6618,30.5915,30.6501,66193.8534
2014-12-11 12:05:00,52.33,52.44,52.33,52.4,63968.849951328055,30.6443,30.7087,30.6443,30.6852,63968.85
2014-12-11 12:10:00,52.41,52.41,52.31,52.34,35043.80475594493,30.6911,30.6911,30.6325,30.6501,35043.8048
2014-12-11 12:15:00,52.34,52.34,52.24,52.29,37685.99638436936,30.6501,30.6501,30.5915,30.6208,37685.9964
2014-12-11 12:20:00,52.29,52.36,52.26,52.36,41162.564316506745,30.6208,30.6618,30.6033,30.6618,41162.5643
2014-12-11 12:25:00,52.36,52.43,52.34,52.39,41579.75246836324,30.6618,30.7028,30.6501,30.6794,41579.7525
2014-12-11 12:30:00,52.39,52.44,52.37,52.41,45056.32040050063,30.6794,30.7087,30.6677,30.6911,45056.3204
2014-12-11 12:35:00,52.41,52.41,52.31,52.32,30315.67236823808,30.6911,30.6911,30.6325,30.6384,30315.6724
2014-12-11 12:40:00,52.31,52.32,52.15,52.19,58128.21582533723,30.6325,30.6384,30.5388,30.5623,58128.2158
2014-12-11 12:45:00,52.19,52.21,52.13,52.13,59101.6548463357,30.5623,30.574,30.5271,30.5271,59101.6548
2014-12-11 12:50:00,52.14,52.3,52.13,52.26,56459.46321791128,30.533,30.6267,30.5271,30.6033,56459.4632
2014-12-11 12:55:00,52.26,52.33,52.21,52.21,37407.870949798365,30.6033,30.6443,30.574,30.574,37407.8709
2014-12-11 13:00:00,52.21,52.26,52.17,52.22,50340.70365734947,30.574,30.6033,30.5506,30.5798,50340.7037
2014-12-11 13:05:00,52.22,52.29,52.22,52.25,29481.296064525104,30.5798,30.6208,30.5798,30.5974,29481.2961
2014-12-11 13:10:00,52.25,52.25,52.21,52.24,44221.94409678766,30.5974,30.5974,30.574,30.5915,44221.9441
2014-12-11 13:15:00,52.24,52.28,52.24,52.24,58267.27854262273,30.5915,30.615,30.5915,30.5915,58267.2785
2014-12-11 13:20:00,52.23,52.26,52.21,52.25,59936.03115004868,30.5857,30.6033,30.574,30.5974,59936.0312
2014-12-11 13:25:00,52.25,52.26,52.08,52.11,55068.83604505633,30.5974,30.6033,30.4979,30.5154,55068.836
2014-12-11 13:30:00,52.1,52.18,52.09,52.16,85245.4456960089,30.5096,30.5564,30.5037,30.5447,85245.4457
2014-12-11 13:35:00,52.16,52.21,52.13,52.18,64803.22625504103,30.5447,30.574,30.5271,30.5564,64803.2263
2014-12-11 13:40:00,52.18,52.21,52.17,52.2,43804.75594493117,30.5564,30.574,30.5506,30.5681,43804.7559
2014-12-11 13:45:00,52.21,52.21,52.16,52.16,50896.95452649145,30.574,30.574,30.5447,30.5447,50896.9545
2014-12-11 13:50:00,52.16,52.16,52.08,52.11,83576.69308858296,30.5447,30.5447,30.4979,30.5154,83576.6931
2014-12-11 13:55:00,52.11,52.13,51.94,51.96,142122.09706577667,30.5154,30.5271,30.4159,30.4276,142122.0971
2014-12-11 14:00:00,51.96,52.06,51.95,52.04,70921.98581560285,30.4276,30.4861,30.4217,30.4744,70921.9858
2014-12-11 14:05:00,52.04,52.1,52.01,52.1,71895.42483660132,30.4744,30.5096,30.4569,30.5096,71895.4248
2014-12-11 14:10:00,52.1,52.11,52.06,52.11,46168.8221387846,30.5096,30.5154,30.4861,30.5154,46168.8221
2014-12-11 14:15:00,52.11,52.16,52.09,52.14,71617.29940203032,30.5154,30.5447,30.5037,30.533,71617.2994
2014-12-11 14:20:00,52.14,52.19,52.08,52.12,83993.88124043944,30.533,30.5623,30.4979,30.5213,83993.8812
2014-12-11 14:25:00,52.11,52.12,51.99,52.0,45334.44583507162,30.5154,30.5213,30.4452,30.451,45334.4458
2014-12-11 14:30:00,52.0,52.03,51.97,52.0,56876.65136976777,30.451,30.4686,30.4334,30.451,56876.6514
2014-12-11 14:35:00,51.99,52.0,51.95,51.98,108468.9194826867,30.4452,30.451,30.4217,30.4393,108468.9195
2014-12-11 14:40:00,51.99,51.99,51.95,51.97,88582.9509108608,30.4452,30.4452,30.4217,30.4334,88582.9509
2014-12-11 14:45:00,51.97,51.98,51.7,51.72,155611.18064246976,30.4334,30.4393,30.2753,30.287,155611.1806
2014-12-11 14:50:00,51.72,51.79,51.72,51.75,61743.846474760125,30.287,30.328,30.287,30.3046,61743.8465
2014-12-11 14:55:00,51.75,51.77,51.68,51.72,52565.7071339174,30.3046,30.3163,30.2636,30.287,52565.7071
2014-12-11 15:00:00,51.73,51.87,51.72,51.87,103184.53622583786,30.2929,30.3749,30.287,30.3749,103184.5362
2014-12-11 15:05:00,51.87,51.88,51.83,51.84,69670.42136003338,30.3749,30.3807,30.3515,30.3573,69670.4214
2014-12-11 15:10:00,51.83,51.93,51.8,51.91,93589.20873313866,30.3515,30.41,30.3339,30.3983,93589.2087
2014-12-11 15:15:00,51.91,51.98,51.9,51.96,74398.55374774024,30.3983,30.4393,30.3924,30.4276,74398.5537
2014-12-11 15:20:00,51.95,52.0,51.94,51.99,98873.59198998749,30.4217,30.451,30.4159,30.4452,98873.592
2014-12-11 15:25:00,51.98,52.0,51.94,51.97,80795.43874287304,30.4393,30.451,30.4159,30.4334,80795.4387
2014-12-11 15:30:00,51.97,52.03,51.88,51.92,114726.74176053402,30.4334,30.4686,30.3807,30.4042,114726.7418
2014-12-11 15:35:00,51.91,51.95,51.83,51.94,115561.11806424698,30.3983,30.4217,30.3515,30.4159,115561.1181
2014-12-11 15:40:00,51.93,52.03,51.87,51.88,133500.20859407593,30.41,30.4686,30.3749,30.3807,133500.2086
2014-12-11 15:45:00,51.88,51.89,51.78,51.79,178695.59171186207,30.3807,30.3866,30.3222,30.328,178695.5917
2014-12-11 15:50:00,51.79,51.82,51.69,51.75,193992.4906132666,30.328,30.3456,30.2695,30.3046,193992.4906
2014-12-11 15:55:00,51.75,51.83,51.74,51.8,256014.4625225977,30.3046,30.3515,30.2988,30.3339,256014.4625
2014-12-12 09:30:00,52.08,52.24,51.95,52.19,139340.84272006675,30.4979,30.5915,30.4217,30.5623,139340.8427
2014-12-12 09:35:00,52.24,52.48,52.18,52.42,66054.7907106105,30.5915,30.7321,30.5564,30.697,66054.7907
2014-12-12 09:40:00,52.42,52.82,52.39,52.69,159226.81129189266,30.697,30.9312,30.6794,30.8551,159226.8113
2014-12-12 09:45:00,52.7,53.06,52.67,52.77,266861.3544708664,30.8609,31.0717,30.8434,30.9019,266861.3545
2014-12-12 09:50:00,52.77,52.82,52.41,52.43,76901.68265887916,30.9019,30.9312,30.6911,30.7028,76901.6827
2014-12-12 09:55:00,52.44,52.81,52.4,52.73,87192.32373800584,30.7087,30.9253,30.6852,30.8785,87192.3237
2014-12-12 10:00:00,52.74,52.75,52.57,52.61,76901.68265887916,30.8843,30.8902,30.7848,30.8082,76901.6827
2014-12-12 10:05:00,52.6,52.64,52.49,52.52,149214.29564733696,30.8024,30.8258,30.7379,30.7555,149214.2956
2014-12-12 10:10:00,52.52,52.54,52.49,52.51,141148.65804477822,30.7555,30.7672,30.7379,30.7497,141148.658
2014-12-12 10:15:00,52.52,52.59,52.49,52.57,187734.6683354193,30.7555,30.7965,30.7379,30.7848,187734.6683
2014-12-12 10:20:00,52.57,52.57,52.36,52.44,143929.9123904881,30.7848,30.7848,30.6618,30.7087,143929.9124
2014-12-12 10:25:00,52.42,52.56,52.38,52.56,85384.5084132944,30.697,30.7789,30.6735,30.7789,85384.5084
2014-12-12 10:30:00,52.55,52.67,52.54,52.6,64942.288972326525,30.7731,30.8434,30.7672,30.8024,64942.289
2014-12-12 10:35:00,52.59,52.62,52.57,52.62,59101.6548463357,30.7965,30.8141,30.7848,30.8141,59101.6548
2014-12-12 10:40:00,52.61,52.65,52.59,52.62,87470.44917257685,30.8082,30.8316,30.7965,30.8141,87470.4492
2014-12-12 10:45:00,52.62,52.62,52.49,52.49,95118.8986232791,30.8141,30.8141,30.7379,30.7379,95118.8986
2014-12-12 10:50:00,52.49,52.52,52.47,52.48,94840.77318870812,30.7379,30.7555,30.7262,30.7321,94840.7732
2014-12-12 10:55:00,52.48,52.53,52.44,52.47,109720.48393825616,30.7321,30.7614,30.7087,30.7262,109720.4839
2014-12-12 11:00:00,52.47,52.62,52.47,52.61,144903.3514114866,30.7262,30.8141,30.7262,30.8082,144903.3514
2014-12-12 11:05:00,52.62,52.72,52.62,52.65,105965.79057154778,30.8141,30.8726,30.8141,30.8316,105965.7906
2014-12-12 11:10:00,52.65,52.72,52.59,52.71,84132.94395772494,30.8316,30.8726,30.7965,30.8668,84132.944
2014-12-12 11:15:00,52.68,52.7,52.66,52.67,61882.90919204562,30.8492,30.8609,30.8375,30.8434,61882.9092
2014-12-12 11:20:00,52.67,52.72,52.65,52.69,67723.54331803643,30.8434,30.8726,30.8316,30.8551,67723.5433
2014-12-12 11:25:00,52.69,52.8,52.66,52.68,122931.44208037826,30.8551,30.9195,30.8375,30.8492,122931.4421
2014-12-12 11:30:00,52.7,52.77,52.64,52.75,161590.87748574608,30.8609,30.9019,30.8258,30.8902,161590.8775
2014-12-12 11:35:00,52.74,52.95,52.73,52.91,123070.50479766376,30.8843,31.0073,30.8785,30.9839,123070.5048
2014-12-12 11:40:00,52.92,53.0,52.88,52.93,104436.10068140732,30.9898,31.0366,30.9663,30.9956,104436.1007
2014-12-12 11:45:00,52.94,53.05,52.92,52.93,107912.66861354472,31.0015,31.0659,30.9898,30.9956,107912.6686
2014-12-12 11:50:00,52.93,53.0,52.92,52.97,65776.6652760395,30.9956,31.0366,30.9898,31.019,65776.6653
2014-12-12 11:55:00,52.97,53.0,52.79,52.79,120845.50132109584,31.019,31.0366,30.9136,30.9136,120845.5013
2014-12-12 12:00:00,52.8,52.8,52.67,52.71,76067.30635516619,30.9195,30.9195,30.8434,30.8668,76067.3064
2014-12-12 12:05:00,52.71,52.78,52.71,52.73,53817.27158948686,30.8668,30.9078,30.8668,30.8785,53817.2716
2014-12-12 12:10:00,52.74,52.75,52.72,52.72,46446.94757335559,30.8843,30.8902,30.8726,30.8726,46446.9476
2014-12-12 12:15:00,52.72,52.81,52.72,52.75,43943.81866221666,30.8726,30.9253,30.8726,30.8902,43943.8187
2014-12-12 12:20:00,52.73,52.73,52.67,52.72,72868.86385759979,30.8785,30.8785,30.8434,30.8726,72868.8639
2014-12-12 12:25:00,52.72,52.77,52.7,52.77,37685.99638436936,30.8726,30.9019,30.8609,30.9019,37685.9964
2014-12-12 12:30:00,52.77,52.83,52.73,52.83,47003.19844249757,30.9019,30.9371,30.8785,30.9371,47003.1984
2014-12-12 12:35:00,52.82,52.82,52.7,52.71,33792.24030037547,30.9312,30.9312,30.8609,30.8668,33792.2403
2014-12-12 12:40:00,52.72,52.77,52.7,52.73,50201.640940063975,30.8726,30.9019,30.8609,30.8785,50201.6409
2014-12-12 12:45:00,52.73,52.85,52.72,52.85,36295.36921151439,30.8785,30.9488,30.8726,30.9488,36295.3692
2014-12-12 12:50:00,52.84,52.85,52.73,52.75,39215.68627450981,30.9429,30.9488,30.8785,30.8902,39215.6863
2014-12-12 12:55:00,52.75,52.8,52.7,52.78,48393.82561535253,30.8902,30.9195,30.8609,30.9078,48393.8256
2014-12-12 13:00:00,52.78,52.79,52.7,52.71,54929.77332777083,30.9078,30.9136,30.8609,30.8668,54929.7733
2014-12-12 13:05:00,52.71,52.77,52.7,52.77,46586.01029064108,30.8668,30.9019,30.8609,30.9019,46586.0103
2014-12-12 13:10:00,52.77,52.81,52.7,52.81,53261.02072034488,30.9019,30.9253,30.8609,30.9253,53261.0207
2014-12-12 13:15:00,52.8,52.85,52.77,52.82,39493.8117090808,30.9195,30.9488,30.9019,30.9312,39493.8117
2014-12-12 13:20:00,52.82,52.86,52.79,52.8,39215.68627450981,30.9312,30.9546,30.9136,30.9195,39215.6863
2014-12-12 13:25:00,52.82,52.84,52.8,52.84,28368.79432624113,30.9312,30.9429,30.9195,30.9429,28368.7943
2014-12-12 13:30:00,52.84,52.85,52.74,52.74,33653.17758308998,30.9429,30.9488,30.8843,30.8843,33653.1776
2014-12-12 13:35:00,52.73,52.75,52.72,52.72,31289.111389236547,30.8785,30.8902,30.8726,30.8726,31289.1114
2014-12-12 13:40:00,52.73,52.73,52.67,52.72,42414.12877207621,30.8785,30.8785,30.8434,30.8726,42414.1288
2014-12-12 13:45:00,52.72,52.79,52.7,52.77,50201.640940063975,30.8726,30.9136,30.8609,30.9019,50201.6409
2014-12-12 13:50:00,52.78,52.79,52.72,52.77,40467.25073007927,30.9078,30.9136,30.8726,30.9019,40467.2507
2014-12-12 13:55:00,52.77,52.82,52.77,52.8,39076.62355722431,30.9019,30.9312,30.9019,30.9195,39076.6236
2014-12-12 14:00:00,52.79,52.81,52.78,52.8,54512.58517591434,30.9136,30.9253,30.9078,30.9195,54512.5852
2014-12-12 14:05:00,52.81,52.85,52.8,52.84,29898.484216381592,30.9253,30.9488,30.9195,30.9429,29898.4842
2014-12-12 14:10:00,52.84,52.85,52.8,52.8,42414.12877207621,30.9429,30.9488,30.9195,30.9195,42414.1288
2014-12-12 14:15:00,52.8,52.81,52.77,52.8,55068.83604505633,30.9195,30.9253,30.9019,30.9195,55068.836
2014-12-12 14:20:00,52.79,52.84,52.78,52.82,72451.6757057433,30.9136,30.9429,30.9078,30.9312,72451.6757
2014-12-12 14:25:00,52.81,52.83,52.77,52.8,73286.05200945627,30.9253,30.9371,30.9019,30.9195,73286.052
2014-12-12 14:30:00,52.8,52.84,52.78,52.83,51592.26811291893,30.9195,30.9429,30.9078,30.9371,51592.2681
2014-12-12 14:35:00,52.83,52.84,52.78,52.8,53400.083437630376,30.9371,30.9429,30.9078,30.9195,53400.0834
2014-12-12 14:40:00,52.8,52.83,52.78,52.78,41162.564316506745,30.9195,30.9371,30.9078,30.9078,41162.5643
2014-12-12 14:45:00,52.78,52.84,52.77,52.78,133778.33402864693,30.9078,30.9429,30.9019,30.9078,133778.334
2014-12-12 14:50:00,52.79,52.82,52.78,52.82,55068.83604505633,30.9136,30.9312,30.9078,30.9312,55068.836
2014-12-12 14:55:00,52.81,52.85,52.79,52.83,55346.96147962732,30.9253,30.9488,30.9136,30.9371,55346.9615
2014-12-12 15:00:00,52.83,52.9,52.82,52.88,52148.51898206092,30.9371,30.978,30.9312,30.9663,52148.519
2014-12-12 15:05:00,52.88,52.88,52.85,52.88,52843.83256848839,30.9663,30.9663,30.9488,30.9663,52843.8326
2014-12-12 15:10:00,52.87,52.88,52.81,52.84,108051.7313308302,30.9605,30.9663,30.9253,30.9429,108051.7313
2014-12-12 15:15:00,52.84,52.89,52.83,52.87,98734.529272702,30.9429,30.9722,30.9371,30.9605,98734.5293
2014-12-12 15:20:00,52.88,52.89,52.84,52.84,115143.9299123905,30.9663,30.9722,30.9429,30.9429,115143.9299
2014-12-12 15:25:00,52.83,52.85,52.78,52.81,84550.13210958143,30.9371,30.9488,30.9078,30.9253,84550.1321
2014-12-12 15:30:00,52.81,52.81,52.65,52.65,237240.9956890558,30.9253,30.9253,30.8316,30.8316,237240.9957
2014-12-12 15:35:00,52.65,52.69,52.56,52.56,149075.23293005145,30.8316,30.8551,30.7789,30.7789,149075.2329
2014-12-12 15:40:00,52.56,52.65,52.52,52.65,139618.96815463775,30.7789,30.8316,30.7555,30.8316,139618.9682
2014-12-12 15:45:00,52.64,52.65,52.47,52.52,178834.65442914757,30.8258,30.8316,30.7262,30.7555,178834.6544
2014-12-12 15:50:00,52.51,52.52,52.42,52.49,157279.93324989572,30.7497,30.7555,30.697,30.7379,157279.9332
2014-12-12 15:55:00,52.48,52.49,52.36,52.41,231261.29884577947,30.7321,30.7379,30.6618,30.6911,231261.2988
2014-12-15 09:30:00,52.52,52.6,52.38,52.4,126408.01001251566,30.7555,30.8024,30.6735,30.6852,126408.01
2014-12-15 09:35:00,52.39,52.48,52.26,52.28,85384.5084132944,30.6794,30.7321,30.6033,30.615,85384.5084
2014-12-15 09:40:00,52.28,52.45,52.24,52.24,63412.59908218607,30.615,30.7145,30.5915,30.5915,63412.5991
2014-12-15 09:45:00,52.24,52.3,52.14,52.26,44917.25768321513,30.5915,30.6267,30.533,30.6033,44917.2577
2014-12-15 09:50:00,52.28,52.41,52.28,52.39,31428.174106522045,30.615,30.6911,30.615,30.6794,31428.1741
2014-12-15 09:55:00,52.39,52.5,52.32,52.49,78570.43526630511,30.6794,30.7438,30.6384,30.7379,78570.4353
2014-12-15 10:00:00,52.49,52.49,52.21,52.24,42553.19148936171,30.7379,30.7379,30.574,30.5915,42553.1915
2014-12-15 10:05:00,52.24,52.27,52.06,52.07,117229.87067167294,30.5915,30.6091,30.4861,30.492,117229.8707
2014-12-15 10:10:00,52.07,52.11,51.95,51.99,109442.35850368516,30.492,30.5154,30.4217,30.4452,109442.3585
2014-12-15 10:15:00,52.0,52.03,51.93,51.93,70226.67222917537,30.451,30.4686,30.41,30.41,70226.6722
2014-12-15 10:20:00,51.93,51.93,51.65,51.66,88722.0136281463,30.41,30.41,30.246,30.2519,88722.0136
2014-12-15 10:25:00,51.66,51.78,51.66,51.7,153525.23988318734,30.2519,30.3222,30.2519,30.2753,153525.2399
2014-12-15 10:30:00,51.71,51.72,51.57,51.57,63690.724516757065,30.2812,30.287,30.1992,30.1992,63690.7245
2014-12-15 10:35:00,51.58,51.69,51.58,51.65,65081.35168961202,30.2051,30.2695,30.2051,30.246,65081.3517
2014-12-15 10:40:00,51.65,51.7,51.55,51.55,34209.42845223196,30.246,30.2753,30.1875,30.1875,34209.4285
2014-12-15 10:45:00,51.56,51.63,51.51,51.62,42136.003337505215,30.1933,30.2343,30.1641,30.2285,42136.0033
2014-12-15 10:50:00,51.63,51.81,51.52,51.79,105131.4142678348,30.2343,30.3397,30.1699,30.328,105131.4143
2014-12-15 10:55:00,51.79,51.84,51.74,51.81,41023.50159922125,30.328,30.3573,30.2988,30.3397,41023.5016
2014-12-15 11:00:00,51.82,51.82,51.62,51.72,66471.97886246697,30.3456,30.3456,30.2285,30.287,66471.9789
2014-12-15 11:05:00,51.72,51.72,51.57,51.6,106522.04144068976,30.287,30.287,30.1992,30.2168,106522.0414
2014-12-15 11:10:00,51.6,51.6,51.47,51.49,58267.27854262273,30.2168,30.2168,30.1406,30.1524,58267.2785
2014-12-15 11:15:00,51.48,51.48,51.14,51.21,159643.99944374914,30.1465,30.1465,29.9474,29.9884,159643.9994
2014-12-15 11:20:00,51.23,51.39,51.22,51.31,64386.03810318454,30.0001,30.0938,29.9942,30.0469,64386.0381
2014-12-15 11:25:00,51.33,51.37,51.23,51.27,51036.01724377695,30.0587,30.0821,30.0001,30.0235,51036.0172
2014-12-15 11:30:00,51.28,51.37,51.22,51.28,48532.88833263802,30.0294,30.0821,29.9942,30.0294,48532.8883
2014-12-15 11:35:00,51.28,51.31,51.19,51.19,82047.0031984425,30.0294,30.0469,29.9767,29.9767,82047.0032
2014-12-15 11:40:00,51.19,51.3,51.14,51.25,43248.50507578919,29.9767,30.0411,29.9474,30.0118,43248.5051
2014-12-15 11:45:00,51.26,51.34,51.24,51.28,35460.992907801425,30.0177,30.0645,30.006,30.0294,35460.9929
2014-12-15 11:50:00,51.28,51.32,51.15,51.15,39493.8117090808,30.0294,30.0528,29.9532,29.9532,39493.8117
2014-12-15 11:55:00,51.15,51.2,51.12,51.19,48811.01376720901,29.9532,29.9825,29.9357,29.9767,48811.0138
2014-12-15 12:00:00,51.19,51.24,51.13,51.21,94979.8359059936,29.9767,30.006,29.9415,29.9884,94979.8359
2014-12-15 12:05:00,51.21,51.37,51.2,51.24,87748.57460714784,29.9884,30.0821,29.9825,30.006,87748.5746
2014-12-15 12:10:00,51.25,51.29,51.21,51.26,38659.43540536783,30.0118,30.0352,29.9884,30.0177,38659.4354
2014-12-15 12:15:00,51.26,51.26,51.16,51.16,42692.2542066472,30.0177,30.0177,29.9591,29.9591,42692.2542
2014-12-15 12:20:00,51.16,51.27,51.16,51.26,55903.2123487693,29.9591,30.0235,29.9591,30.0177,55903.2123
2014-12-15 12:25:00,51.26,51.39,51.24,51.33,38381.30997079684,30.0177,30.0938,30.006,30.0587,38381.31
2014-12-15 12:30:00,51.33,51.37,51.25,51.26,37268.80823251286,30.0587,30.0821,30.0118,30.0177,37268.8082
2014-12-15 12:35:00,51.27,51.45,51.27,51.44,47142.26115978307,30.0235,30.1289,30.0235,30.1231,47142.2612
2014-12-15 12:40:00,51.44,51.45,51.33,51.37,27256.29258795717,30.1231,30.1289,30.0587,30.0821,27256.2926
2014-12-15 12:45:00,51.38,51.4,51.29,51.31,45473.50855235712,30.0879,30.0996,30.0352,30.0469,45473.5086
2014-12-15 12:50:00,51.31,51.44,51.29,51.42,35321.93019051592,30.0469,30.1231,30.0352,30.1114,35321.9302
2014-12-15 12:55:00,51.41,51.52,51.41,51.45,45890.6967042136,30.1055,30.1699,30.1055,30.1289,45890.6967
2014-12-15 13:00:00,51.44,51.45,51.36,51.37,160200.25031289112,30.1231,30.1289,30.0762,30.0821,160200.2503
2014-12-15 13:05:00,51.37,51.37,51.24,51.26,39076.62355722431,30.0821,30.0821,30.006,30.0177,39076.6236
2014-12-15 13:10:00,51.25,51.28,51.11,51.14,35739.118342372414,30.0118,30.0294,29.9298,29.9474,35739.1183
2014-12-15 13:15:00,51.14,51.23,51.14,51.21,41996.94062021972,29.9474,30.0001,29.9474,29.9884,41996.9406
2014-12-15 13:20:00,51.21,51.34,51.21,51.31,25448.477263245724,29.9884,30.0645,29.9884,30.0469,25448.4773
2014-12-15 13:25:00,51.31,51.31,51.17,51.18,36990.682797941874,30.0469,30.0469,29.965,29.9708,36990.6828
2014-12-15 13:30:00,51.17,51.26,51.15,51.26,33792.24030037547,29.965,30.0177,29.9532,30.0177,33792.2403
2014-12-15 13:35:00,51.26,51.38,51.26,51.33,28507.85704352664,30.0177,30.0879,30.0177,30.0587,28507.857
2014-12-15 13:40:00,51.32,51.38,51.28,51.32,31428.174106522045,30.0528,30.0879,30.0294,30.0528,31428.1741
2014-12-15 13:45:00,51.32,51.32,51.18,51.18,46864.13572521207,30.0528,30.0528,29.9708,29.9708,46864.1357
2014-12-15 13:50:00,51.18,51.31,51.16,51.21,49784.45278820748,29.9708,30.0469,29.9591,29.9884,49784.4528
2014-12-15 13:55:00,51.2,51.27,51.19,51.22,41023.50159922125,29.9825,30.0235,29.9767,29.9942,41023.5016
2014-12-15 14:00:00,51.22,51.3,51.2,51.21,50479.76637463496,29.9942,30.0411,29.9825,29.9884,50479.7664
2014-12-15 14:05:00,51.21,51.23,51.11,51.11,51314.14267834794,29.9884,30.0001,29.9298,29.9298,51314.1427
2014-12-15 14:10:00,51.11,51.15,51.06,51.08,55207.89876234182,29.9298,29.9532,29.9005,29.9123,55207.8988
2014-12-15 14:15:00,51.08,51.08,51.02,51.06,51453.20539563344,29.9123,29.9123,29.8771,29.9005,51453.2054
2014-12-15 14:20:00,51.06,51.16,51.05,51.09,52565.7071339174,29.9005,29.9591,29.8947,29.9181,52565.7071
2014-12-15 14:25:00,51.11,51.24,51.09,51.16,78153.24711444862,29.9298,30.006,29.9181,29.9591,78153.2471
2014-12-15 14:30:00,51.17,51.17,51.03,51.08,57015.71408705327,29.965,29.965,29.883,29.9123,57015.7141
2014-12-15 14:35:00,51.08,51.23,51.07,51.07,73286.05200945627,29.9123,30.0001,29.9064,29.9064,73286.052
2014-12-15 14:40:00,51.07,51.1,50.87,50.88,88165.76275900431,29.9064,29.924,29.7893,29.7951,88165.7628
2014-12-15 14:45:00,50.88,50.98,50.86,50.92,68975.10777360591,29.7951,29.8537,29.7834,29.8186,68975.1078
2014-12-15 14:50:00,50.92,50.97,50.9,50.96,50618.82909192046,29.8186,29.8478,29.8069,29.842,50618.8291
2014-12-15 14:55:00,50.96,51.01,50.93,50.95,48950.07648449451,29.842,29.8713,29.8244,29.8361,48950.0765
2014-12-15 15:00:00,50.94,51.08,50.94,50.97,73703.24016131276,29.8303,29.9123,29.8303,29.8478,73703.2402
2014-12-15 15:05:00,50.96,51.03,50.95,51.01,91503.2679738562,29.842,29.883,29.8361,29.8713,91503.268
2014-12-15 15:10:00,51.02,51.06,50.99,51.02,101654.8463356974,29.8771,29.9005,29.8596,29.8771,101654.8463
2014-12-15 15:15:00,51.03,51.05,50.93,50.98,73703.24016131276,29.883,29.8947,29.8244,29.8537,73703.2402
2014-12-15 15:20:00,50.98,51.01,50.92,50.95,93589.20873313866,29.8537,29.8713,29.8186,29.8361,93589.2087
2014-12-15 15:25:00,50.95,51.06,50.91,50.92,105548.60241969128,29.8361,29.9005,29.8127,29.8186,105548.6024
2014-12-15 15:30:00,50.92,50.93,50.76,50.77,176053.40008343765,29.8186,29.8244,29.7249,29.7307,176053.4001
2014-12-15 15:35:00,50.76,51.03,50.76,50.98,166875.26074259492,29.7249,29.883,29.7249,29.8537,166875.2607
2014-12-15 15:40:00,50.97,50.98,50.91,50.94,169795.57780559032,29.8478,29.8537,29.8127,29.8303,169795.5778
2014-12-15 15:45:00,50.95,50.97,50.84,50.9,219997.2187456543,29.8361,29.8478,29.7717,29.8069,219997.2187
2014-12-15 15:50:00,50.9,50.93,50.85,50.88,234737.86677791685,29.8069,29.8244,29.7776,29.7951,234737.8668
2014-12-15 15:55:00,50.88,50.9,50.76,50.78,360867.7513558616,29.7951,29.8069,29.7249,29.7366,360867.7514
2014-12-16 09:30:00,50.49,50.49,49.88,50.05,281462.9397858434,29.5668,29.5668,29.2095,29.3091,281462.9398
2014-12-16 09:35:00,50.11,50.27,49.92,49.98,152134.61271033238,29.3442,29.4379,29.233,29.2681,152134.6127
2014-12-16 09:40:00,49.99,50.27,49.98,50.05,150743.98553747742,29.274,29.4379,29.2681,29.3091,150743.9855
2014-12-16 09:45:00,50.05,50.13,49.87,50.12,226811.2918926436,29.3091,29.3559,29.2037,29.3501,226811.2919
2014-12-16 09:50:00,50.12,50.27,50.07,50.24,237936.30927548328,29.3501,29.4379,29.3208,29.4204,237936.3093
2014-12-16 09:55:00,50.23,50.24,49.98,49.98,99986.09372827146,29.4145,29.4204,29.2681,29.2681,99986.0937
2014-12-16 10:00:00,49.98,50.02,49.88,49.98,544013.3500208595,29.2681,29.2915,29.2095,29.2681,544013.35
2014-12-16 10:05:00,49.99,50.05,49.76,49.76,166179.94715616744,29.274,29.3091,29.1393,29.1393,166179.9472
2014-12-16 10:10:00,49.76,49.78,49.65,49.68,202614.3790849673,29.1393,29.151,29.0749,29.0924,202614.3791
2014-12-16 10:15:00,49.68,50.02,49.65,49.98,232790.9887359199,29.0924,29.2915,29.0749,29.2681,232790.9887
2014-12-16 10:20:00,49.98,50.03,49.91,50.0,103462.66166040883,29.2681,29.2974,29.2271,29.2798,103462.6617
2014-12-16 10:25:00,50.01,50.03,49.91,49.98,179808.09345014603,29.2857,29.2974,29.2271,29.2681,179808.0935
2014-12-16 10:30:00,49.98,49.98,49.83,49.91,156723.68238075374,29.2681,29.2681,29.1803,29.2271,156723.6824
2014-12-16 10:35:00,49.92,50.03,49.91,50.01,77179.80809345015,29.233,29.2974,29.2271,29.2857,77179.8081
2014-12-16 10:40:00,50.01,50.08,49.96,49.98,90251.70351828675,29.2857,29.3267,29.2564,29.2681,90251.7035
2014-12-16 10:45:00,49.98,50.09,49.96,50.06,249895.7029620359,29.2681,29.3325,29.2564,29.3149,249895.703
2014-12-16 10:50:00,50.07,50.5,50.02,50.48,207342.5114726742,29.3208,29.5726,29.2915,29.5609,207342.5115
2014-12-16 10:55:00,50.49,50.5,50.32,50.33,136559.58837435686,29.5668,29.5726,29.4672,29.4731,136559.5884
2014-12-16 11:00:00,50.33,50.36,50.23,50.31,190794.0481157002,29.4731,29.4906,29.4145,29.4613,190794.0481
2014-12-16 11:05:00,50.29,50.34,50.22,50.25,89000.1390627173,29.4496,29.4789,29.4086,29.4262,89000.1391
2014-12-16 11:10:00,50.24,50.38,50.21,50.38,48532.88833263802,29.4204,29.5023,29.4028,29.5023,48532.8883
2014-12-16 11:15:00,50.38,50.49,50.38,50.48,89417.32721457379,29.5023,29.5668,29.5023,29.5609,89417.3272
2014-12-16 11:20:00,50.48,50.78,50.46,50.78,115422.05534696148,29.5609,29.7366,29.5492,29.7366,115422.0553
2014-12-16 11:25:00,50.79,50.93,50.72,50.91,105131.4142678348,29.7424,29.8244,29.7014,29.8127,105131.4143
2014-12-16 11:30:00,50.91,50.95,50.52,50.91,88722.0136281463,29.8127,29.8361,29.5843,29.8127,88722.0136
2014-12-16 11:35:00,50.9,50.91,50.79,50.82,39771.93714365179,29.8069,29.8127,29.7424,29.76,39771.9371
2014-12-16 11:40:00,50.82,50.88,50.79,50.85,17243.776943401477,29.76,29.7951,29.7424,29.7776,17243.7769
2014-12-16 11:45:00,50.85,50.88,50.78,50.8,90668.89167014325,29.7776,29.7951,29.7366,29.7483,90668.8917
2014-12-16 11:50:00,50.8,50.8,50.67,50.75,127381.44903351412,29.7483,29.7483,29.6722,29.719,127381.449
2014-12-16 11:55:00,50.75,50.75,50.57,50.61,78014.18439716313,29.719,29.719,29.6136,29.637,78014.1844
2014-12-16 12:00:00,50.63,50.66,50.53,50.59,78431.37254901961,29.6487,29.6663,29.5902,29.6253,78431.3725
2014-12-16 12:05:00,50.58,50.6,50.5,50.5,37825.05910165485,29.6195,29.6312,29.5726,29.5726,37825.0591
2014-12-16 12:10:00,50.5,50.62,50.49,50.57,45890.6967042136,29.5726,29.6429,29.5668,29.6136,45890.6967
2014-12-16 12:15:00,50.58,50.68,50.55,50.62,79265.74885273259,29.6195,29.678,29.6019,29.6429,79265.7489
2014-12-16 12:20:00,50.61,50.62,50.52,50.53,37129.74551522737,29.637,29.6429,29.5843,29.5902,37129.7455
2014-12-16 12:25:00,50.54,50.57,50.48,50.55,160339.31303017662,29.596,29.6136,29.5609,29.6019,160339.313
2014-12-16 12:30:00,50.55,50.74,50.55,50.74,37129.74551522737,29.6019,29.7132,29.6019,29.7132,37129.7455
2014-12-16 12:35:00,50.73,50.76,50.69,50.7,38381.30997079684,29.7073,29.7249,29.6839,29.6897,38381.31
2014-12-16 12:40:00,50.7,50.7,50.52,50.55,30454.73508552357,29.6897,29.6897,29.5843,29.6019,30454.7351
2014-12-16 12:45:00,50.55,50.58,50.52,50.56,46446.94757335559,29.6019,29.6195,29.5843,29.6077,46446.9476
2014-12-16 12:50:00,50.57,50.62,50.53,50.55,75371.99276873871,29.6136,29.6429,29.5902,29.6019,75371.9928
2014-12-16 12:55:00,50.55,50.59,50.49,50.51,94979.8359059936,29.6019,29.6253,29.5668,29.5785,94979.8359
2014-12-16 13:00:00,50.51,50.57,50.49,50.51,45473.50855235712,29.5785,29.6136,29.5668,29.5785,45473.5086
2014-12-16 13:05:00,50.52,50.52,50.35,50.36,65776.6652760395,29.5843,29.5843,29.4848,29.4906,65776.6653
2014-12-16 13:10:00,50.34,50.4,50.28,50.36,83020.44221944097,29.4789,29.5141,29.4438,29.4906,83020.4422
2014-12-16 13:15:00,50.35,50.5,50.34,50.38,71200.11125017384,29.4848,29.5726,29.4789,29.5023,71200.1113
2014-12-16 13:20:00,50.37,50.47,50.34,50.39,40050.06257822278,29.4965,29.555,29.4789,29.5082,40050.0626
2014-12-16 13:25:00,50.38,50.45,50.34,50.37,30454.73508552357,29.5023,29.5433,29.4789,29.4965,30454.7351
2014-12-16 13:30:00,50.37,50.4,50.27,50.37,40189.12529550828,29.4965,29.5141,29.4379,29.4965,40189.1253
2014-12-16 13:35:00,50.39,50.52,50.37,50.46,29481.296064525104,29.5082,29.5843,29.4965,29.5492,29481.2961
2014-12-16 13:40:00,50.47,50.47,50.37,50.37,81490.75232930052,29.555,29.555,29.4965,29.4965,81490.7523
2014-12-16 13:45:00,50.38,50.38,50.29,50.34,27812.54345709916,29.5023,29.5023,29.4496,29.4789,27812.5435
2014-12-16 13:50:00,50.35,50.45,50.34,50.39,52148.51898206092,29.4848,29.5433,29.4789,29.5082,52148.519
2014-12-16 13:55:00,50.39,50.42,50.34,50.34,43665.69322764567,29.5082,29.5258,29.4789,29.4789,43665.6932
2014-12-16 14:00:00,50.35,50.39,50.29,50.3,38798.49812265332,29.4848,29.5082,29.4496,29.4555,38798.4981
2014-12-16 14:05:00,50.3,50.35,50.3,50.33,61465.72104018913,29.4555,29.4848,29.4555,29.4731,61465.721
2014-12-16 14:10:00,50.33,50.34,50.2,50.21,73981.36559588375,29.4731,29.4789,29.3969,29.4028,73981.3656
2014-12-16 14:15:00,50.21,50.24,50.11,50.14,49645.39007092199,29.4028,29.4204,29.3442,29.3618,49645.3901
2014-12-16 14:20:00,50.14,50.16,50.07,50.11,83993.88124043944,29.3618,29.3735,29.3208,29.3442,83993.8812
2014-12-16 14:25:00,50.12,50.23,50.1,50.14,48671.95104992352,29.3501,29.4145,29.3384,29.3618,48671.951
2014-12-16 14:30:00,50.14,50.21,50.07,50.09,72173.55027117231,29.3618,29.4028,29.3208,29.3325,72173.5503
2014-12-16 14:35:00,50.09,50.16,50.05,50.1,47559.44931163955,29.3325,29.3735,29.3091,29.3384,47559.4493
2014-12-16 14:40:00,50.11,50.16,50.08,50.09,50479.76637463496,29.3442,29.3735,29.3267,29.3325,50479.7664
2014-12-16 14:45:00,50.09,50.1,50.03,50.03,65776.6652760395,29.3325,29.3384,29.2974,29.2974,65776.6653
2014-12-16 14:50:00,50.04,50.04,49.91,49.96,95257.9613405646,29.3032,29.3032,29.2271,29.2564,95257.9613
2014-12-16 14:55:00,49.97,50.09,49.96,50.08,44778.19496592964,29.2622,29.3325,29.2564,29.3267,44778.195
2014-12-16 15:00:00,50.09,50.15,50.0,50.15,63690.724516757065,29.3325,29.3677,29.2798,29.3677,63690.7245
2014-12-16 15:05:00,50.16,50.16,50.03,50.11,121679.8776248088,29.3735,29.3735,29.2974,29.3442,121679.8776
2014-12-16 15:10:00,50.11,50.12,50.03,50.05,69948.54679460438,29.3442,29.3501,29.2974,29.3091,69948.5468
2014-12-16 15:15:00,50.06,50.09,50.01,50.02,106382.97872340426,29.3149,29.3325,29.2857,29.2915,106382.9787
2014-12-16 15:20:00,50.02,50.06,49.96,49.97,103601.72437769437,29.2915,29.3149,29.2564,29.2622,103601.7244
2014-12-16 15:25:00,49.98,49.98,49.86,49.88,123348.63023223476,29.2681,29.2681,29.1978,29.2095,123348.6302
2014-12-16 15:30:00,49.88,49.97,49.86,49.96,178556.52899457657,29.2095,29.2622,29.1978,29.2564,178556.529
2014-12-16 15:35:00,49.97,49.99,49.8,49.83,183979.9749687109,29.2622,29.274,29.1627,29.1803,183979.975
2014-12-16 15:40:00,49.83,49.84,49.72,49.78,165484.63356973996,29.1803,29.1861,29.1158,29.151,165484.6336
2014-12-16 15:45:00,49.78,49.87,49.75,49.83,185648.72757613685,29.151,29.2037,29.1334,29.1803,185648.7276
2014-12-16 15:50:00,49.83,49.83,49.7,49.74,322625.5041023502,29.1803,29.1803,29.1041,29.1276,322625.5041
2014-12-16 15:55:00,49.74,49.75,49.62,49.63,419135.0298984842,29.1276,29.1334,29.0573,29.0631,419135.0299
2014-12-17 09:30:00,49.84,50.07,49.76,49.96,142400.22250034768,29.1861,29.3208,29.1393,29.2564,142400.2225
2014-12-17 09:35:00,49.96,50.11,49.93,50.04,142400.22250034768,29.2564,29.3442,29.2388,29.3032,142400.2225
2014-12-17 09:40:00,50.05,50.17,49.98,50.08,126547.07272980116,29.3091,29.3794,29.2681,29.3267,126547.0727
2014-12-17 09:45:00,50.06,50.24,50.05,50.2,159365.87400917817,29.3149,29.4204,29.3091,29.3969,159365.874
2014-12-17 09:50:00,50.19,50.2,50.07,50.19,104157.97524683631,29.3911,29.3969,29.3208,29.3911,104157.9752
2014-12-17 09:55:00,50.19,50.29,50.11,50.29,83159.50493672647,29.3911,29.4496,29.3442,29.4496,83159.5049
2014-12-17 10:00:00,50.3,50.43,50.27,50.39,119176.74871366988,29.4555,29.5316,29.4379,29.5082,119176.7487
2014-12-17 10:05:00,50.38,50.39,50.26,50.34,60353.21930190516,29.5023,29.5082,29.4321,29.4789,60353.2193
2014-12-17 10:10:00,50.35,50.44,50.34,50.44,80378.25059101655,29.4848,29.5375,29.4789,29.5375,80378.2506
2014-12-17 10:15:00,50.44,50.44,50.35,50.42,65220.41440689752,29.5375,29.5375,29.4848,29.5258,65220.4144
2014-12-17 10:20:00,50.41,50.42,50.34,50.37,58962.59212905021,29.5199,29.5258,29.4789,29.4965,58962.5921
2014-12-17 10:25:00,50.37,50.37,50.25,50.27,69392.29592546239,29.4965,29.4965,29.4262,29.4379,69392.2959
2014-12-17 10:30:00,50.27,50.27,50.19,50.24,98734.529272702,29.4379,29.4379,29.3911,29.4204,98734.5293
2014-12-17 10:35:00,50.23,50.27,50.19,50.21,111528.2992629676,29.4145,29.4379,29.3911,29.4028,111528.2993
2014-12-17 10:40:00,50.22,50.22,50.16,50.19,66332.91614518149,29.4086,29.4086,29.3735,29.3911,66332.9161
2014-12-17 10:45:00,50.19,50.25,50.19,50.21,43109.442358503686,29.3911,29.4262,29.3911,29.4028,43109.4424
2014-12-17 10:50:00,50.22,50.25,50.18,50.21,57711.02767348074,29.4086,29.4262,29.3852,29.4028,57711.0277
2014-12-17 10:55:00,50.22,50.34,50.21,50.3,135029.8984842164,29.4086,29.4789,29.4028,29.4555,135029.8985
2014-12-17 11:00:00,50.31,50.35,50.25,50.34,60353.21930190516,29.4613,29.4848,29.4262,29.4789,60353.2193
2014-12-17 11:05:00,50.33,50.37,50.32,50.34,81351.68961201502,29.4731,29.4965,29.4672,29.4789,81351.6896
2014-12-17 11:10:00,50.34,50.36,50.23,50.27,50201.640940063975,29.4789,29.4906,29.4145,29.4379,50201.6409
2014-12-17 11:15:00,50.27,50.27,50.21,50.25,281880.1279376999,29.4379,29.4379,29.4028,29.4262,281880.1279
2014-12-17 11:20:00,50.24,50.27,50.22,50.27,45612.57126964261,29.4204,29.4379,29.4086,29.4379,45612.5713
2014-12-17 11:25:00,50.27,50.27,50.2,50.24,71478.23668474483,29.4379,29.4379,29.3969,29.4204,71478.2367
2014-12-17 11:30:00,50.26,50.31,50.12,50.17,100959.53274926991,29.4321,29.4613,29.3501,29.3794,100959.5327
2014-12-17 11:35:00,50.19,50.28,50.16,50.27,50757.891809205954,29.3911,29.4438,29.3735,29.4379,50757.8918
2014-12-17 11:40:00,50.28,50.3,50.23,50.25,35043.80475594493,29.4438,29.4555,29.4145,29.4262,35043.8048
2014-12-17 11:45:00,50.26,50.29,50.22,50.26,47420.38659435406,29.4321,29.4496,29.4086,29.4321,47420.3866
2014-12-17 11:50:00,50.26,50.26,50.19,50.22,33375.05214851898,29.4321,29.4321,29.3911,29.4086,33375.0521
2014-12-17 11:55:00,50.23,50.27,50.19,50.2,60909.47017104715,29.4145,29.4379,29.3911,29.3969,60909.4702
2014-12-17 12:00:00,50.21,50.24,50.19,50.22,39771.93714365179,29.4028,29.4204,29.3911,29.4086,39771.9371
2014-12-17 12:05:00,50.21,50.24,50.2,50.21,46029.7594214991,29.4028,29.4204,29.3969,29.4028,46029.7594
2014-12-17 12:10:00,50.22,50.23,50.19,50.21,72034.48755388681,29.4086,29.4145,29.3911,29.4028,72034.4876
2014-12-17 12:15:00,50.2,50.27,50.2,50.24,33514.114865804484,29.3969,29.4379,29.3969,29.4204,33514.1149
2014-12-17 12:20:00,50.24,50.27,50.2,50.22,38520.37268808233,29.4204,29.4379,29.3969,29.4086,38520.3727
2014-12-17 12:25:00,50.22,50.26,50.19,50.24,124739.25740508972,29.4086,29.4321,29.3911,29.4204,124739.2574
2014-12-17 12:30:00,50.24,50.29,50.24,50.27,40189.12529550828,29.4204,29.4496,29.4204,29.4379,40189.1253
2014-12-17 12:35:00,50.27,50.27,50.21,50.26,28507.85704352664,29.4379,29.4379,29.4028,29.4321,28507.857
2014-12-17 12:40:00,50.27,50.29,50.22,50.27,31984.424975664027,29.4379,29.4496,29.4086,29.4379,31984.425
2014-12-17 12:45:00,50.28,50.31,50.24,50.28,41440.68975107774,29.4438,29.4613,29.4204,29.4438,41440.6898
2014-12-17 12:50:00,50.28,50.37,50.27,50.32,44221.94409678766,29.4438,29.4965,29.4379,29.4672,44221.9441
2014-12-17 12:55:00,50.32,50.34,50.31,50.34,28368.79432624113,29.4672,29.4789,29.4613,29.4789,28368.7943
2014-12-17 13:00:00,50.34,50.37,50.27,50.28,210819.0794048116,29.4789,29.4965,29.4379,29.4438,210819.0794
2014-12-17 13:05:00,50.28,50.34,50.27,50.33,30732.860520094564,29.4438,29.4789,29.4379,29.4731,30732.8605
2014-12-17 13:10:00,50.34,50.37,50.33,50.35,23362.53650396329,29.4789,29.4965,29.4731,29.4848,23362.5365
2014-12-17 13:15:00,50.35,50.37,50.32,50.35,40189.12529550828,29.4848,29.4965,29.4672,29.4848,40189.1253
2014-12-17 13:20:00,50.36,50.39,50.35,50.35,22110.97204839383,29.4906,29.5082,29.4848,29.4848,22110.972
2014-12-17 13:25:00,50.35,50.36,50.32,50.36,28925.04519538312,29.4848,29.4906,29.4672,29.4906,28925.0452
2014-12-17 13:30:00,50.36,50.38,50.33,50.36,38659.43540536783,29.4906,29.5023,29.4731,29.4906,38659.4354
2014-12-17 13:35:00,50.36,50.37,50.32,50.32,38242.24725351133,29.4906,29.4965,29.4672,29.4672,38242.2473
2014-12-17 13:40:00,50.32,50.35,50.3,50.35,151995.54999304688,29.4672,29.4848,29.4555,29.4848,151995.55
2014-12-17 13:45:00,50.34,50.4,50.27,50.34,79265.74885273259,29.4789,29.5141,29.4379,29.4789,79265.7489
2014-12-17 13:50:00,50.34,50.42,50.33,50.38,108886.1076345432,29.4789,29.5258,29.4731,29.5023,108886.1076
2014-12-17 13:55:00,50.39,50.5,50.35,50.5,67862.60603532194,29.5082,29.5726,29.4848,29.5726,67862.606
2014-12-17 14:00:00,50.5,50.72,50.42,50.56,383952.1624252538,29.5726,29.7014,29.5258,29.6077,383952.1624
2014-12-17 14:05:00,50.65,50.72,50.59,50.63,30732.860520094564,29.6605,29.7014,29.6253,29.6487,30732.8605
2014-12-17 14:10:00,50.63,50.82,50.61,50.69,42275.06605479072,29.6487,29.76,29.637,29.6839,42275.0661
2014-12-17 14:15:00,50.7,50.75,50.67,50.68,31706.299541093034,29.6897,29.719,29.6722,29.678,31706.2995
2014-12-17 14:20:00,50.69,50.7,50.62,50.69,29898.484216381592,29.6839,29.6897,29.6429,29.6839,29898.4842
2014-12-17 14:25:00,50.7,50.73,50.47,50.62,111250.1738283966,29.6897,29.7073,29.555,29.6429,111250.1738
2014-12-17 14:30:00,50.62,50.69,50.53,50.67,51731.33083020442,29.6429,29.6839,29.5902,29.6722,51731.3308
2014-12-17 14:35:00,50.65,50.78,50.65,50.78,52426.64441663191,29.6605,29.7366,29.6605,29.7366,52426.6444
2014-12-17 14:40:00,50.78,50.78,50.5,50.55,47698.51202892505,29.7366,29.7366,29.5726,29.6019,47698.512
2014-12-17 14:45:00,50.56,50.6,50.44,50.47,34209.42845223196,29.6077,29.6312,29.5375,29.555,34209.4285
2014-12-17 14:50:00,50.47,50.57,50.43,50.56,22945.3483521068,29.555,29.6136,29.5316,29.6077,22945.3484
2014-12-17 14:55:00,50.56,50.58,50.46,50.47,62856.34821304409,29.6077,29.6195,29.5492,29.555,62856.3482
2014-12-17 15:00:00,50.49,50.49,50.27,50.35,107773.60589625922,29.5668,29.5668,29.4379,29.4848,107773.6059
2014-12-17 15:05:00,50.34,50.41,50.33,50.35,73007.92657488528,29.4789,29.5199,29.4731,29.4848,73007.9266
2014-12-17 15:10:00,50.35,50.45,50.35,50.45,57850.09039076624,29.4848,29.5433,29.4848,29.5433,57850.0904
2014-12-17 15:15:00,50.47,50.55,50.41,50.55,41301.62703379225,29.555,29.6019,29.5199,29.6019,41301.627
2014-12-17 15:20:00,50.55,50.55,50.48,50.55,41301.62703379225,29.6019,29.6019,29.5609,29.6019,41301.627
2014-12-17 15:25:00,50.57,50.75,50.52,50.72,78570.43526630511,29.6136,29.719,29.5843,29.7014,78570.4353
2014-12-17 15:30:00,50.72,50.73,50.62,50.68,50062.57822277848,29.7014,29.7073,29.6429,29.678,50062.5782
2014-12-17 15:35:00,50.7,50.7,50.6,50.69,83020.44221944097,29.6897,29.6897,29.6312,29.6839,83020.4422
2014-12-17 15:40:00,50.69,50.8,50.69,50.78,116951.74523710196,29.6839,29.7483,29.6839,29.7366,116951.7452
2014-12-17 15:45:00,50.77,50.82,50.73,50.78,139758.03087192326,29.7307,29.76,29.7073,29.7366,139758.0309
2014-12-17 15:50:00,50.78,50.8,50.67,50.7,114170.49089139202,29.7366,29.7483,29.6722,29.6897,114170.4909
2014-12-17 15:55:00,50.69,50.79,50.68,50.78,140036.15630649423,29.6839,29.7424,29.678,29.7366,140036.1563
2014-12-18 09:30:00,51.26,51.37,50.99,51.06,193992.4906132666,30.0177,30.0821,29.8596,29.9005,193992.4906
2014-12-18 09:35:00,51.05,51.23,50.96,51.03,72173.55027117231,29.8947,30.0001,29.842,29.883,72173.5503
2014-12-18 09:40:00,51.05,51.17,51.03,51.11,59796.968432763184,29.8947,29.965,29.883,29.9298,59796.9684
2014-12-18 09:45:00,51.13,51.13,50.92,51.06,67028.22973160897,29.9415,29.9415,29.8186,29.9005,67028.2297
2014-12-18 09:50:00,51.08,51.12,51.02,51.08,76206.36907245168,29.9123,29.9357,29.8771,29.9123,76206.3691
2014-12-18 09:55:00,51.09,51.2,51.03,51.14,73981.36559588375,29.9181,29.9825,29.883,29.9474,73981.3656
2014-12-18 10:00:00,51.14,51.23,51.06,51.22,141565.8461966347,29.9474,30.0001,29.9005,29.9942,141565.8462
2014-12-18 10:05:00,51.22,51.41,51.21,51.39,57850.09039076624,29.9942,30.1055,29.9884,30.0938,57850.0904
2014-12-18 10:10:00,51.38,51.61,51.34,51.59,173967.4593241552,30.0879,30.2226,30.0645,30.2109,173967.4593
2014-12-18 10:15:00,51.57,51.58,51.31,51.31,45334.44583507162,30.1992,30.2051,30.0469,30.0469,45334.4458
2014-12-18 10:20:00,51.31,51.34,51.29,51.32,57711.02767348074,30.0469,30.0645,30.0352,30.0528,57711.0277
2014-12-18 10:25:00,51.32,51.33,51.21,51.21,37685.99638436936,30.0528,30.0587,29.9884,29.9884,37685.9964
2014-12-18 10:30:00,51.23,51.35,51.19,51.29,33375.05214851898,30.0001,30.0704,29.9767,30.0352,33375.0521
2014-12-18 10:35:00,51.28,51.4,51.26,51.27,53261.02072034488,30.0294,30.0996,30.0177,30.0235,53261.0207
2014-12-18 10:40:00,51.25,51.37,51.24,51.37,66193.85342789599,30.0118,30.0821,30.006,30.0821,66193.8534
2014-12-18 10:45:00,51.37,51.39,51.31,51.34,35600.05562508692,30.0821,30.0938,30.0469,30.0645,35600.0556
2014-12-18 10:50:00,51.35,51.4,51.3,51.31,52009.45626477542,30.0704,30.0996,30.0411,30.0469,52009.4563
2014-12-18 10:55:00,51.32,51.37,51.3,51.31,32679.738562091505,30.0528,30.0821,30.0411,30.0469,32679.7386
2014-12-18 11:00:00,51.3,51.3,51.21,51.24,59379.78028090669,30.0411,30.0411,29.9884,30.006,59379.7803
2014-12-18 11:05:00,51.25,51.27,51.2,51.24,57571.96495619525,30.0118,30.0235,29.9825,30.006,57571.965
2014-12-18 11:10:00,51.24,51.24,51.16,51.18,40467.25073007927,30.006,30.006,29.9591,29.9708,40467.2507
2014-12-18 11:15:00,51.17,51.29,51.16,51.26,51870.39354748992,29.965,30.0352,29.9591,30.0177,51870.3935
2014-12-18 11:20:00,51.25,51.29,51.23,51.26,51731.33083020442,30.0118,30.0352,30.0001,30.0177,51731.3308
2014-12-18 11:25:00,51.25,51.3,51.17,51.19,55764.1496314838,30.0118,30.0411,29.965,29.9767,55764.1496
2014-12-18 11:30:00,51.19,51.22,51.09,51.13,43943.81866221666,29.9767,29.9942,29.9181,29.9415,43943.8187
2014-12-18 11:35:00,51.15,51.17,51.08,51.14,24335.97552496176,29.9532,29.965,29.9123,29.9474,24335.9755
2014-12-18 11:40:00,51.14,51.19,51.1,51.16,39076.62355722431,29.9474,29.9767,29.924,29.9591,39076.6236
2014-12-18 11:45:00,51.16,51.25,51.14,51.19,52148.51898206092,29.9591,30.0118,29.9474,29.9767,52148.519
2014-12-18 11:50:00,51.18,51.2,51.11,51.16,62439.1600611876,29.9708,29.9825,29.9298,29.9591,62439.1601
2014-12-18 11:55:00,51.16,51.2,51.12,51.15,96787.65123070506,29.9591,29.9825,29.9357,29.9532,96787.6512
2014-12-18 12:00:00,51.16,51.2,51.11,51.18,149214.29564733696,29.9591,29.9825,29.9298,29.9708,149214.2956
2014-12-18 12:05:00,51.19,51.2,51.14,51.14,76762.61994159367,29.9767,29.9825,29.9474,29.9474,76762.6199
2014-12-18 12:10:00,51.14,51.19,51.14,51.14,84411.06939229593,29.9474,29.9767,29.9474,29.9474,84411.0694
2014-12-18 12:15:00,51.15,51.21,51.14,51.16,87331.38645529134,29.9532,29.9884,29.9474,29.9591,87331.3865
2014-12-18 12:20:00,51.16,51.17,51.06,51.14,67306.35516617996,29.9591,29.965,29.9005,29.9474,67306.3552
2014-12-18 12:25:00,51.14,51.14,51.06,51.13,62578.22277847309,29.9474,29.9474,29.9005,29.9415,62578.2228
2014-12-18 12:30:00,51.13,51.19,51.08,51.16,55346.96147962732,29.9415,29.9767,29.9123,29.9591,55346.9615
2014-12-18 12:35:00,51.17,51.19,51.11,51.11,68557.91962174942,29.965,29.9767,29.9298,29.9298,68557.9196
2014-12-18 12:40:00,51.11,51.25,51.1,51.16,56459.46321791128,29.9298,30.0118,29.924,29.9591,56459.4632
2014-12-18 12:45:00,51.15,51.21,51.13,51.2,60353.21930190516,29.9532,29.9884,29.9415,29.9825,60353.2193
2014-12-18 12:50:00,51.2,51.3,51.16,51.29,59379.78028090669,29.9825,30.0411,29.9591,30.0352,59379.7803
2014-12-18 12:55:00,51.29,51.36,51.28,51.34,77457.93352802114,30.0352,30.0762,30.0294,30.0645,77457.9335
2014-12-18 13:00:00,51.34,51.39,51.3,51.32,51453.20539563344,30.0645,30.0938,30.0411,30.0528,51453.2054
2014-12-18 13:05:00,51.33,51.35,51.26,51.31,52287.58169934641,30.0587,30.0704,30.0177,30.0469,52287.5817
2014-12-18 13:10:00,51.31,51.35,51.24,51.32,81212.62689472953,30.0469,30.0704,30.006,30.0528,81212.6269
2014-12-18 13:15:00,51.33,51.41,51.31,51.37,58684.46669447921,30.0587,30.1055,30.0469,30.0821,58684.4667
2014-12-18 13:20:00,51.37,51.42,51.36,51.38,56042.2750660548,30.0821,30.1114,30.0762,30.0879,56042.2751
2014-12-18 13:25:00,51.39,51.41,51.36,51.39,49089.13920178001,30.0938,30.1055,30.0762,30.0938,49089.1392
2014-12-18 13:30:00,51.39,51.39,51.28,51.3,46307.88485607009,30.0938,30.0938,30.0294,30.0411,46307.8849
2014-12-18 13:35:00,51.3,51.31,51.21,51.25,51870.39354748992,30.0411,30.0469,29.9884,30.0118,51870.3935
2014-12-18 13:40:00,51.24,51.31,51.22,51.24,64664.163537755536,30.006,30.0469,29.9942,30.006,64664.1635
2014-12-18 13:45:00,51.23,51.28,51.19,51.25,75650.1182033097,30.0001,30.0294,29.9767,30.0118,75650.1182
2014-12-18 13:50:00,51.26,51.28,51.21,51.26,42553.19148936171,30.0177,30.0294,29.9884,30.0177,42553.1915
2014-12-18 13:55:00,51.26,51.36,51.25,51.33,44778.19496592964,30.0177,30.0762,30.0118,30.0587,44778.195
2014-12-18 14:00:00,51.33,51.34,51.26,51.29,36851.62008065638,30.0587,30.0645,30.0177,30.0352,36851.6201
2014-12-18 14:05:00,51.3,51.31,51.2,51.24,54373.522458628846,30.0411,30.0469,29.9825,30.006,54373.5225
2014-12-18 14:10:00,51.24,51.29,51.21,51.28,38242.24725351133,30.006,30.0352,29.9884,30.0294,38242.2473
2014-12-18 14:15:00,51.28,51.31,51.24,51.3,72590.73842302879,30.0294,30.0469,30.006,30.0411,72590.7384
2014-12-18 14:20:00,51.31,51.38,51.28,51.3,41996.94062021972,30.0469,30.0879,30.0294,30.0411,41996.9406
2014-12-18 14:25:00,51.31,51.34,51.22,51.22,38103.18453622584,30.0469,30.0645,29.9942,29.9942,38103.1845
2014-12-18 14:30:00,51.23,51.25,51.19,51.22,31845.362258378533,30.0001,30.0118,29.9767,29.9942,31845.3623
2014-12-18 14:35:00,51.23,51.29,51.19,51.27,48393.82561535253,30.0001,30.0352,29.9767,30.0235,48393.8256
2014-12-18 14:40:00,51.26,51.29,51.23,51.26,43943.81866221666,30.0177,30.0352,30.0001,30.0177,43943.8187
2014-12-18 14:45:00,51.25,51.26,51.16,51.18,43526.63051036018,30.0118,30.0177,29.9591,29.9708,43526.6305
2014-12-18 14:50:00,51.19,51.26,51.17,51.26,47142.26115978307,29.9767,30.0177,29.965,30.0177,47142.2612
2014-12-18 14:55:00,51.26,51.27,51.2,51.27,62439.1600611876,30.0177,30.0235,29.9825,30.0235,62439.1601
2014-12-18 15:00:00,51.27,51.29,51.24,51.27,58128.21582533723,30.0235,30.0352,30.006,30.0235,58128.2158
2014-12-18 15:05:00,51.27,51.31,51.21,51.22,100264.21916284243,30.0235,30.0469,29.9884,29.9942,100264.2192
2014-12-18 15:10:00,51.22,51.24,51.17,51.24,67584.48060075095,29.9942,30.006,29.965,30.006,67584.4806
2014-12-18 15:15:00,51.23,51.26,51.2,51.23,51592.26811291893,30.0001,30.0177,29.9825,30.0001,51592.2681
2014-12-18 15:20:00,51.23,51.24,51.17,51.19,70782.92309831735,30.0001,30.006,29.965,29.9767,70782.9231
2014-12-18 15:25:00,51.19,51.21,51.14,51.19,91086.07982199972,29.9767,29.9884,29.9474,29.9767,91086.0798
2014-12-18 15:30:00,51.18,51.28,51.17,51.24,76484.49450702267,29.9708,30.0294,29.965,30.006,76484.4945
2014-12-18 15:35:00,51.25,51.37,51.25,51.35,72868.86385759979,30.0118,30.0821,30.0118,30.0704,72868.8639
2014-12-18 15:40:00,51.36,51.42,51.34,51.37,118064.2469753859,30.0762,30.1114,30.0645,30.0821,118064.247
2014-12-18 15:45:00,51.37,51.42,51.35,51.41,124183.00653594772,30.0821,30.1114,30.0704,30.1055,124183.0065
2014-12-18 15:50:00,51.42,51.52,51.42,51.52,153803.36531775832,30.1114,30.1699,30.1114,30.1699,153803.3653
2014-12-18 15:55:00,51.52,51.59,51.51,51.58,271450.42414128775,30.1699,30.2109,30.1641,30.2051,271450.4241
2014-12-19 09:30:00,51.33,51.96,51.33,51.59,1041301.6270337924,30.0587,30.4276,30.0587,30.2109,1041301.627
2014-12-19 09:35:00,51.59,51.67,51.31,51.49,58128.21582533723,30.2109,30.2578,30.0469,30.1524,58128.2158
2014-12-19 09:40:00,51.51,51.56,51.21,51.37,164789.31998331248,30.1641,30.1933,29.9884,30.0821,164789.32
2014-12-19 09:45:00,51.37,51.61,51.35,51.55,107912.66861354472,30.0821,30.2226,30.0704,30.1875,107912.6686
2014-12-19 09:50:00,51.55,51.59,51.48,51.55,131275.205117508,30.1875,30.2109,30.1465,30.1875,131275.2051
2014-12-19 09:55:00,51.56,51.6,51.47,51.52,121679.8776248088,30.1933,30.2168,30.1406,30.1699,121679.8776
2014-12-19 10:00:00,51.55,51.56,51.47,51.5,91225.14253928524,30.1875,30.1933,30.1406,30.1582,91225.1425
2014-12-19 10:05:00,51.49,51.54,51.46,51.52,82047.0031984425,30.1524,30.1816,30.1348,30.1699,82047.0032
2014-12-19 10:10:00,51.51,51.51,51.41,51.42,54651.64789319984,30.1641,30.1641,30.1055,30.1114,54651.6479
2014-12-19 10:15:00,51.42,51.44,51.39,51.41,48811.01376720901,30.1114,30.1231,30.0938,30.1055,48811.0138
2014-12-19 10:20:00,51.4,51.55,51.39,51.52,72590.73842302879,30.0996,30.1875,30.0938,30.1699,72590.7384
2014-12-19 10:25:00,51.53,51.53,51.36,51.38,55346.96147962732,30.1758,30.1758,30.0762,30.0879,55346.9615
2014-12-19 10:30:00,51.39,51.39,51.31,51.37,55625.08691419831,30.0938,30.0938,30.0469,30.0821,55625.0869
2014-12-19 10:35:00,51.37,51.37,51.25,51.29,86914.19830343485,30.0821,30.0821,30.0118,30.0352,86914.1983
2014-12-19 10:40:00,51.29,51.31,51.21,51.22,88582.9509108608,30.0352,30.0469,29.9884,29.9942,88582.9509
2014-12-19 10:45:00,51.23,51.25,51.15,51.2,82047.0031984425,30.0001,30.0118,29.9532,29.9825,82047.0032
2014-12-19 10:50:00,51.2,51.24,51.19,51.2,90668.89167014325,29.9825,30.006,29.9767,29.9825,90668.8917
2014-12-19 10:55:00,51.21,51.25,51.2,51.24,98456.403838131,29.9884,30.0118,29.9825,30.006,98456.4038
2014-12-19 11:00:00,51.24,51.24,51.14,51.16,110554.86024196912,30.006,30.006,29.9474,29.9591,110554.8602
2014-12-19 11:05:00,51.16,51.16,51.1,51.12,101237.65818384092,29.9591,29.9591,29.924,29.9357,101237.6582
2014-12-19 11:10:00,51.11,51.14,51.09,51.11,204700.31984424972,29.9298,29.9474,29.9181,29.9298,204700.3198
2014-12-19 11:15:00,51.12,51.18,51.11,51.14,67862.60603532194,29.9357,29.9708,29.9298,29.9474,67862.606
2014-12-19 11:20:00,51.14,51.25,51.12,51.23,73146.98929217078,29.9474,30.0118,29.9357,30.0001,73146.9893
2014-12-19 11:25:00,51.22,51.32,51.22,51.26,47281.32387706856,29.9942,30.0528,29.9942,30.0177,47281.3239
2014-12-19 11:30:00,51.26,51.3,51.21,51.3,41162.564316506745,30.0177,30.0411,29.9884,30.0411,41162.5643
2014-12-19 11:35:00,51.3,51.36,51.29,51.35,30732.860520094564,30.0411,30.0762,30.0352,30.0704,30732.8605
2014-12-19 11:40:00,51.36,51.39,51.31,51.37,60631.34473647615,30.0762,30.0938,30.0469,30.0821,60631.3447
2014-12-19 11:45:00,51.38,51.38,51.26,51.26,60631.34473647615,30.0879,30.0879,30.0177,30.0177,60631.3447
2014-12-19 11:50:00,51.26,51.27,51.18,51.19,41440.68975107774,30.0177,30.0235,29.9708,29.9767,41440.6898
2014-12-19 11:55:00,51.18,51.25,51.16,51.19,42970.37964121819,29.9708,30.0118,29.9591,29.9767,42970.3796
2014-12-19 12:00:00,51.19,51.24,51.15,51.19,45195.38311778613,29.9767,30.006,29.9532,29.9767,45195.3831
2014-12-19 12:05:00,51.19,51.19,51.06,51.1,70504.79766374636,29.9767,29.9767,29.9005,29.924,70504.7977
2014-12-19 12:10:00,51.1,51.14,51.03,51.03,128076.7626199416,29.924,29.9474,29.883,29.883,128076.7626
2014-12-19 12:15:00,51.03,51.06,50.99,51.04,69809.48407731888,29.883,29.9005,29.8596,29.8888,69809.4841
2014-12-19 12:20:00,51.04,51.06,50.95,50.95,47976.63746349604,29.8888,29.9005,29.8361,29.8361,47976.6375
2014-12-19 12:25:00,50.97,51.08,50.97,51.05,52287.58169934641,29.8478,29.9123,29.8478,29.8947,52287.5817
2014-12-19 12:30:00,51.05,51.12,51.05,51.11,30176.60965095258,29.8947,29.9357,29.8947,29.9298,30176.6097
2014-12-19 12:35:00,51.11,51.15,51.08,51.11,66054.7907106105,29.9298,29.9532,29.9123,29.9298,66054.7907
2014-12-19 12:40:00,51.11,51.22,51.08,51.21,125573.63370880268,29.9298,29.9942,29.9123,29.9884,125573.6337
2014-12-19 12:45:00,51.24,51.26,51.18,51.24,35739.118342372414,30.006,30.0177,29.9708,30.006,35739.1183
2014-12-19 12:50:00,51.24,51.31,51.24,51.27,57571.96495619525,30.006,30.0469,30.006,30.0235,57571.965
2014-12-19 12:55:00,51.26,51.28,51.24,51.26,36434.431928799895,30.0177,30.0294,30.006,30.0177,36434.4319
2014-12-19 13:00:00,51.26,51.28,51.24,51.27,32957.8639966625,30.0177,30.0294,30.006,30.0235,32957.864
2014-12-19 13:05:00,51.27,51.28,51.22,51.22,41996.94062021972,30.0235,30.0294,29.9942,29.9942,41996.9406
2014-12-19 13:10:00,51.21,51.24,51.19,51.23,32123.48769294952,29.9884,30.006,29.9767,30.0001,32123.4877
2014-12-19 13:15:00,51.23,51.28,51.22,51.26,46029.7594214991,30.0001,30.0294,29.9942,30.0177,46029.7594
2014-12-19 13:20:00,51.27,51.32,51.22,51.22,80239.18787373106,30.0235,30.0528,29.9942,29.9942,80239.1879
2014-12-19 13:25:00,51.22,51.28,51.2,51.26,41857.87790293423,29.9942,30.0294,29.9825,30.0177,41857.8779
2014-12-19 13:30:00,51.26,51.29,51.21,51.21,31984.424975664027,30.0177,30.0352,29.9884,29.9884,31984.425
2014-12-19 13:35:00,51.22,51.27,51.21,51.24,49784.45278820748,29.9942,30.0235,29.9884,30.006,49784.4528
2014-12-19 13:40:00,51.24,51.3,51.24,51.3,33096.92671394799,30.006,30.0411,30.006,30.0411,33096.9267
2014-12-19 13:45:00,51.3,51.31,51.26,51.29,43665.69322764567,30.0411,30.0469,30.0177,30.0352,43665.6932
2014-12-19 13:50:00,51.29,51.3,51.26,51.27,38659.43540536783,30.0352,30.0411,30.0177,30.0235,38659.4354
2014-12-19 13:55:00,51.26,51.3,51.26,51.28,40050.06257822278,30.0177,30.0411,30.0177,30.0294,40050.0626
2014-12-19 14:00:00,51.28,51.3,51.26,51.27,56042.2750660548,30.0294,30.0411,30.0177,30.0235,56042.2751
2014-12-19 14:05:00,51.28,51.29,51.26,51.27,125712.69642608818,30.0294,30.0352,30.0177,30.0235,125712.6964
2014-12-19 14:10:00,51.27,51.28,51.25,51.26,163537.75552774302,30.0235,30.0294,30.0118,30.0177,163537.7555
2014-12-19 14:15:00,51.27,51.27,51.23,51.26,45334.44583507162,30.0235,30.0235,30.0001,30.0177,45334.4458
2014-12-19 14:20:00,51.26,51.28,51.24,51.28,49784.45278820748,30.0177,30.0294,30.006,30.0294,49784.4528
2014-12-19 14:25:00,51.27,51.29,51.25,51.27,43387.56779307468,30.0235,30.0352,30.0118,30.0235,43387.5678
2014-12-19 14:30:00,51.27,51.29,51.22,51.27,82603.2540675845,30.0235,30.0352,29.9942,30.0235,82603.2541
2014-12-19 14:35:00,51.27,51.28,51.25,51.28,35182.86747323043,30.0235,30.0294,30.0118,30.0294,35182.8675
2014-12-19 14:40:00,51.29,51.33,51.26,51.28,76484.49450702267,30.0352,30.0587,30.0177,30.0294,76484.4945
2014-12-19 14:45:00,51.28,51.29,51.25,51.26,88861.0763454318,30.0294,30.0352,30.0118,30.0177,88861.0763
2014-12-19 14:50:00,51.27,51.34,51.27,51.34,36156.3064942289,30.0235,30.0645,30.0235,30.0645,36156.3065
2014-12-19 14:55:00,51.33,51.38,51.31,51.31,74120.42831316925,30.0587,30.0879,30.0469,30.0469,74120.4283
2014-12-19 15:00:00,51.32,51.34,51.27,51.31,84272.00667501043,30.0528,30.0645,30.0235,30.0469,84272.0067
2014-12-19 15:05:00,51.31,51.37,51.27,51.36,59657.90571547768,30.0469,30.0821,30.0235,30.0762,59657.9057
2014-12-19 15:10:00,51.36,51.42,51.3,51.39,65081.35168961202,30.0762,30.1114,30.0411,30.0938,65081.3517
2014-12-19 15:15:00,51.39,51.45,51.37,51.44,82325.12863301349,30.0938,30.1289,30.0821,30.1231,82325.1286
2014-12-19 15:20:00,51.45,51.46,51.39,51.41,68418.85690446392,30.1289,30.1348,30.0938,30.1055,68418.8569
2014-12-19 15:25:00,51.42,51.47,51.4,51.47,56459.46321791128,30.1114,30.1406,30.0996,30.1406,56459.4632
2014-12-19 15:30:00,51.46,51.47,51.4,51.4,134751.7730496454,30.1348,30.1406,30.0996,30.0996,134751.773
2014-12-19 15:35:00,51.4,51.44,51.39,51.41,102350.15992212488,30.0996,30.1231,30.0938,30.1055,102350.1599
2014-12-19 15:40:00,51.41,51.45,51.35,51.35,95118.8986232791,30.1055,30.1289,30.0704,30.0704,95118.8986
2014-12-19 15:45:00,51.35,51.37,51.22,51.23,154220.5534696148,30.0704,30.0821,29.9942,30.0001,154220.5535
2014-12-19 15:50:00,51.23,51.26,51.16,51.16,151022.1109720484,30.0001,30.0177,29.9591,29.9591,151022.111
2014-12-19 15:55:00,51.16,51.23,51.15,51.18,236684.7448199138,29.9591,30.0001,29.9532,29.9708,236684.7448
2014-12-22 09:30:00,51.45,51.77,51.23,51.77,74815.74189959673,30.1289,30.3163,30.0001,30.3163,74815.7419
2014-12-22 09:35:00,51.77,51.77,51.6,51.6,28925.04519538312,30.3163,30.3163,30.2168,30.2168,28925.0452
2014-12-22 09:40:00,51.6,51.7,51.5,51.66,36573.49464608539,30.2168,30.2753,30.1582,30.2519,36573.4946
2014-12-22 09:45:00,51.66,51.71,51.6,51.65,32540.67584480601,30.2519,30.2812,30.2168,30.246,32540.6758
2014-12-22 09:50:00,51.65,51.69,51.57,51.62,36990.682797941874,30.246,30.2695,30.1992,30.2285,36990.6828
2014-12-22 09:55:00,51.62,51.68,51.51,51.64,37825.05910165485,30.2285,30.2636,30.1641,30.2402,37825.0591
2014-12-22 10:00:00,51.63,51.7,51.62,51.67,49645.39007092199,30.2343,30.2753,30.2285,30.2578,49645.3901
2014-12-22 10:05:00,51.67,51.71,51.65,51.67,40745.37616465026,30.2578,30.2812,30.246,30.2578,40745.3762
2014-12-22 10:10:00,51.67,51.95,51.67,51.88,81907.94048115701,30.2578,30.4217,30.2578,30.3807,81907.9405
2014-12-22 10:15:00,51.88,51.92,51.88,51.89,30732.860520094564,30.3807,30.4042,30.3807,30.3866,30732.8605
2014-12-22 10:20:00,51.9,51.9,51.82,51.83,32262.550410235017,30.3924,30.3924,30.3456,30.3515,32262.5504
2014-12-22 10:25:00,51.84,51.91,51.82,51.88,31150.04867195105,30.3573,30.3983,30.3456,30.3807,31150.0487
2014-12-22 10:30:00,51.85,51.88,51.78,51.8,35460.992907801425,30.3632,30.3807,30.3222,30.3339,35460.9929
2014-12-22 10:35:00,51.81,51.86,51.81,51.85,30732.860520094564,30.3397,30.369,30.3397,30.3632,30732.8605
2014-12-22 10:40:00,51.86,51.9,51.83,51.85,38798.49812265332,30.369,30.3924,30.3515,30.3632,38798.4981
2014-12-22 10:45:00,51.84,51.93,51.82,51.93,34209.42845223196,30.3573,30.41,30.3456,30.41,34209.4285
2014-12-22 10:50:00,51.93,51.96,51.9,51.92,23640.66193853428,30.41,30.4276,30.3924,30.4042,23640.6619
2014-12-22 10:55:00,51.91,51.96,51.9,51.96,37825.05910165485,30.3983,30.4276,30.3924,30.4276,37825.0591
2014-12-22 11:00:00,51.95,51.95,51.88,51.93,30037.546933667087,30.4217,30.4217,30.3807,30.41,30037.5469
2014-12-22 11:05:00,51.93,51.93,51.85,51.89,39076.62355722431,30.41,30.41,30.3632,30.3866,39076.6236
2014-12-22 11:10:00,51.89,51.9,51.85,51.85,25865.66541510221,30.3866,30.3924,30.3632,30.3632,25865.6654
2014-12-22 11:15:00,51.85,51.92,51.85,51.91,33653.17758308998,30.3632,30.4042,30.3632,30.3983,33653.1776
2014-12-22 11:20:00,51.92,51.98,51.91,51.94,53261.02072034488,30.4042,30.4393,30.3983,30.4159,53261.0207
2014-12-22 11:25:00,51.93,51.95,51.89,51.91,33792.24030037547,30.41,30.4217,30.3866,30.3983,33792.2403
2014-12-22 11:30:00,51.92,51.94,51.92,51.92,23223.4737866778,30.4042,30.4159,30.4042,30.4042,23223.4738
2014-12-22 11:35:00,51.91,51.94,51.89,51.9,22110.97204839383,30.3983,30.4159,30.3866,30.3924,22110.972
2014-12-22 11:40:00,51.89,51.89,51.83,51.84,34348.49116951745,30.3866,30.3866,30.3515,30.3573,34348.4912
2014-12-22 11:45:00,51.84,51.87,51.81,51.81,22110.97204839383,30.3573,30.3749,30.3397,30.3397,22110.972
2014-12-22 11:50:00,51.8,51.83,51.79,51.81,18912.529550827425,30.3339,30.3515,30.328,30.3397,18912.5296
2014-12-22 11:55:00,51.79,51.85,51.79,51.84,22806.285634821303,30.328,30.3632,30.328,30.3573,22806.2856
2014-12-22 12:00:00,51.84,51.85,51.8,51.83,17939.090529828954,30.3573,30.3632,30.3339,30.3515,17939.0905
2014-12-22 12:05:00,51.83,51.88,51.8,51.88,18078.15324711445,30.3515,30.3807,30.3339,30.3807,18078.1532
2014-12-22 12:10:00,51.88,51.9,51.84,51.85,23084.4110693923,30.3807,30.3924,30.3573,30.3632,23084.4111
2014-12-22 12:15:00,51.85,51.86,51.83,51.84,12515.64455569462,30.3632,30.369,30.3515,30.3573,12515.6446
2014-12-22 12:20:00,51.83,51.89,51.8,51.88,17521.902377972467,30.3515,30.3866,30.3339,30.3807,17521.9024
2014-12-22 12:25:00,51.87,51.9,51.86,51.88,16548.463356973996,30.3749,30.3924,30.369,30.3807,16548.4634
2014-12-22 12:30:00,51.87,51.9,51.83,51.9,17104.71422611598,30.3749,30.3924,30.3515,30.3924,17104.7142
2014-12-22 12:35:00,51.91,51.93,51.85,51.93,23223.4737866778,30.3983,30.41,30.3632,30.41,23223.4738
2014-12-22 12:40:00,51.92,51.92,51.88,51.91,15296.898901404536,30.4042,30.4042,30.3807,30.3983,15296.8989
2014-12-22 12:45:00,51.91,51.95,51.89,51.95,21693.78389653734,30.3983,30.4217,30.3866,30.4217,21693.7839
2014-12-22 12:50:00,51.95,51.98,51.93,51.98,23918.78737310527,30.4217,30.4393,30.41,30.4393,23918.7874
2014-12-22 12:55:00,51.98,52.05,51.98,52.04,22110.97204839383,30.4393,30.4803,30.4393,30.4744,22110.972
2014-12-22 13:00:00,52.03,52.05,51.99,51.99,24753.163676818247,30.4686,30.4803,30.4452,30.4452,24753.1637
2014-12-22 13:05:00,51.99,52.02,51.99,52.01,18217.215964399948,30.4452,30.4627,30.4452,30.4569,18217.216
2014-12-22 13:10:00,52.0,52.02,51.98,52.0,34348.49116951745,30.451,30.4627,30.4393,30.451,34348.4912
2014-12-22 13:15:00,51.99,52.03,51.97,51.99,33931.30301766097,30.4452,30.4686,30.4334,30.4452,33931.303
2014-12-22 13:20:00,52.0,52.02,51.97,52.0,19746.9058545404,30.451,30.4627,30.4334,30.451,19746.9059
2014-12-22 13:25:00,51.99,52.01,51.98,52.0,21276.595744680853,30.4452,30.4569,30.4393,30.451,21276.5957
2014-12-22 13:30:00,52.0,52.0,51.94,51.95,158531.49770546518,30.451,30.451,30.4159,30.4217,158531.4977
2014-12-22 13:35:00,51.95,51.97,51.94,51.96,23362.53650396329,30.4217,30.4334,30.4159,30.4276,23362.5365
2014-12-22 13:40:00,51.95,51.96,51.89,51.9,56598.525935196776,30.4217,30.4276,30.3866,30.3924,56598.5259
2014-12-22 13:45:00,51.89,51.93,51.89,51.91,22250.034765679324,30.3866,30.41,30.3866,30.3983,22250.0348
2014-12-22 13:50:00,51.9,51.91,51.85,51.86,18634.40411625643,30.3924,30.3983,30.3632,30.369,18634.4041
2014-12-22 13:55:00,51.86,51.88,51.84,51.87,23918.78737310527,30.369,30.3807,30.3573,30.3749,23918.7874
2014-12-22 14:00:00,51.87,51.87,51.79,51.8,41996.94062021972,30.3749,30.3749,30.328,30.3339,41996.9406
2014-12-22 14:05:00,51.81,51.83,51.78,51.81,32957.8639966625,30.3397,30.3515,30.3222,30.3397,32957.864
2014-12-22 14:10:00,51.82,51.82,51.78,51.79,27395.355305242665,30.3456,30.3456,30.3222,30.328,27395.3553
2014-12-22 14:15:00,51.79,51.8,51.76,51.76,28646.91976081213,30.328,30.3339,30.3105,30.3105,28646.9198
2014-12-22 14:20:00,51.77,51.8,51.76,51.79,20581.28215825337,30.3163,30.3339,30.3105,30.328,20581.2822
2014-12-22 14:25:00,51.8,51.83,51.8,51.82,24196.912807676264,30.3339,30.3515,30.3339,30.3456,24196.9128
2014-12-22 14:30:00,51.81,51.83,51.8,51.82,28925.04519538312,30.3397,30.3515,30.3339,30.3456,28925.0452
2014-12-22 14:35:00,51.81,51.83,51.8,51.82,17800.02781254346,30.3397,30.3515,30.3339,30.3456,17800.0278
2014-12-22 14:40:00,51.82,51.87,51.8,51.81,39910.999860937285,30.3456,30.3749,30.3339,30.3397,39910.9999
2014-12-22 14:45:00,51.82,51.88,51.81,51.88,30871.923237380062,30.3456,30.3807,30.3397,30.3807,30871.9232
2014-12-22 14:50:00,51.88,51.93,51.88,51.93,29064.107912668616,30.3807,30.41,30.3807,30.41,29064.1079
2014-12-22 14:55:00,51.92,51.95,51.9,51.94,26004.72813238771,30.4042,30.4217,30.3924,30.4159,26004.7281
2014-12-22 15:00:00,51.94,51.98,51.94,51.98,30454.73508552357,30.4159,30.4393,30.4159,30.4393,30454.7351
2014-12-22 15:05:00,51.98,52.02,51.98,52.02,26839.104436100683,30.4393,30.4627,30.4393,30.4627,26839.1044
2014-12-22 15:10:00,52.02,52.06,52.02,52.03,41162.564316506745,30.4627,30.4861,30.4627,30.4686,41162.5643
2014-12-22 15:15:00,52.03,52.03,52.01,52.01,24753.163676818247,30.4686,30.4686,30.4569,30.4569,24753.1637
2014-12-22 15:20:00,52.01,52.1,52.01,52.1,60492.28201919066,30.4569,30.5096,30.4569,30.5096,60492.282
2014-12-22 15:25:00,52.1,52.14,52.1,52.14,44361.00681407315,30.5096,30.533,30.5096,30.533,44361.0068
2014-12-22 15:30:00,52.13,52.16,52.11,52.14,63968.849951328055,30.5271,30.5447,30.5154,30.533,63968.85
2014-12-22 15:35:00,52.14,52.17,52.08,52.08,50062.57822277848,30.533,30.5506,30.4979,30.4979,50062.5782
2014-12-22 15:40:00,52.09,52.11,52.04,52.04,48254.76289806704,30.5037,30.5154,30.4744,30.4744,48254.7629
2014-12-22 15:45:00,52.04,52.1,51.99,52.05,90947.01710471424,30.4744,30.5096,30.4452,30.4803,90947.0171
2014-12-22 15:50:00,52.05,52.08,52.02,52.06,120845.50132109584,30.4803,30.4979,30.4627,30.4861,120845.5013
2014-12-22 15:55:00,52.06,52.13,52.04,52.12,104436.10068140732,30.4861,30.5271,30.4744,30.5213,104436.1007
2014-12-23 09:30:00,52.13,52.19,52.1,52.16,80934.50146015854,30.5271,30.5623,30.5096,30.5447,80934.5015
2014-12-23 09:35:00,52.13,52.3,52.04,52.11,24892.22639410374,30.5271,30.6267,30.4744,30.5154,24892.2264
2014-12-23 09:40:00,52.13,52.18,52.11,52.17,9178.13934084272,30.5271,30.5564,30.5154,30.5506,9178.1393
2014-12-23 09:45:00,52.17,52.27,52.11,52.11,19885.96857182589,30.5506,30.6091,30.5154,30.5154,19885.9686
2014-12-23 09:50:00,52.11,52.19,52.08,52.19,31289.111389236547,30.5154,30.5623,30.4979,30.5623,31289.1114
2014-12-23 09:55:00,52.19,52.21,52.11,52.17,20859.40759282437,30.5623,30.574,30.5154,30.5506,20859.4076
2014-12-23 10:00:00,52.2,52.35,52.17,52.31,17243.776943401477,30.5681,30.656,30.5506,30.6325,17243.7769
2014-12-23 10:05:00,52.29,52.38,52.28,52.36,17382.839660686972,30.6208,30.6735,30.615,30.6618,17382.8397
2014-12-23 10:10:00,52.38,52.38,52.26,52.27,52287.58169934641,30.6735,30.6735,30.6033,30.6091,52287.5817
2014-12-23 10:15:00,52.27,52.36,52.27,52.36,24196.912807676264,30.6091,30.6618,30.6091,30.6618,24196.9128
2014-12-23 10:20:00,52.36,52.38,52.33,52.38,16826.58879154499,30.6618,30.6735,30.6443,30.6735,16826.5888
2014-12-23 10:25:00,52.39,52.39,52.34,52.36,31289.111389236547,30.6794,30.6794,30.6501,30.6618,31289.1114
2014-12-23 10:30:00,52.34,52.39,52.34,52.39,24753.163676818247,30.6501,30.6794,30.6501,30.6794,24753.1637
2014-12-23 10:35:00,52.39,52.4,52.31,52.33,35043.80475594493,30.6794,30.6852,30.6325,30.6443,35043.8048
2014-12-23 10:40:00,52.34,52.39,52.33,52.39,15435.961618690031,30.6501,30.6794,30.6443,30.6794,15435.9616
2014-12-23 10:45:00,52.37,52.41,52.31,52.37,29620.3587818106,30.6677,30.6911,30.6325,30.6677,29620.3588
2014-12-23 10:50:00,52.36,52.42,52.32,52.39,33653.17758308998,30.6618,30.697,30.6384,30.6794,33653.1776
2014-12-23 10:55:00,52.38,52.4,52.32,52.39,22110.97204839383,30.6735,30.6852,30.6384,30.6794,22110.972
2014-12-23 11:00:00,52.39,52.44,52.36,52.42,18495.341398970937,30.6794,30.7087,30.6618,30.697,18495.3414
2014-12-23 11:05:00,52.42,52.44,52.36,52.4,16687.52607425949,30.697,30.7087,30.6618,30.6852,16687.5261
2014-12-23 11:10:00,52.39,52.47,52.39,52.47,24057.85009039077,30.6794,30.7262,30.6794,30.7262,24057.8501
2014-12-23 11:15:00,52.47,52.49,52.43,52.47,17939.090529828954,30.7262,30.7379,30.7028,30.7262,17939.0905
2014-12-23 11:20:00,52.47,52.47,52.36,52.38,30315.67236823808,30.7262,30.7262,30.6618,30.6735,30315.6724
2014-12-23 11:25:00,52.39,52.44,52.39,52.42,12932.832707551106,30.6794,30.7087,30.6794,30.697,12932.8327
2014-12-23 11:30:00,52.42,52.47,52.37,52.39,18356.27868168544,30.697,30.7262,30.6677,30.6794,18356.2787
2014-12-23 11:35:00,52.39,52.4,52.34,52.38,13350.020859407594,30.6794,30.6852,30.6501,30.6735,13350.0209
2014-12-23 11:40:00,52.39,52.4,52.37,52.39,11681.268251981644,30.6794,30.6852,30.6677,30.6794,11681.2683
2014-12-23 11:45:00,52.38,52.41,52.36,52.4,16131.275205117508,30.6735,30.6911,30.6618,30.6852,16131.2752
2014-12-23 11:50:00,52.39,52.44,52.37,52.38,14740.648032262552,30.6794,30.7087,30.6677,30.6735,14740.648
2014-12-23 11:55:00,52.37,52.39,52.36,52.36,13071.895424836604,30.6677,30.6794,30.6618,30.6618,13071.8954
2014-12-23 12:00:00,52.36,52.37,52.33,52.36,21971.90933110833,30.6618,30.6677,30.6443,30.6618,21971.9093
2014-12-23 12:05:00,52.35,52.41,52.35,52.35,14740.648032262552,30.656,30.6911,30.656,30.656,14740.648
2014-12-23 12:10:00,52.36,52.4,52.35,52.4,12376.581838409124,30.6618,30.6852,30.656,30.6852,12376.5818
2014-12-23 12:15:00,52.4,52.42,52.37,52.41,8760.951188986233,30.6852,30.697,30.6677,30.6911,8760.9512
2014-12-23 12:20:00,52.4,52.43,52.38,52.41,9178.13934084272,30.6852,30.7028,30.6735,30.6911,9178.1393
2014-12-23 12:25:00,52.41,52.46,52.39,52.45,22806.285634821303,30.6911,30.7204,30.6794,30.7145,22806.2856
2014-12-23 12:30:00,52.45,52.46,52.42,52.42,16548.463356973996,30.7145,30.7204,30.697,30.697,16548.4634
2014-12-23 12:35:00,52.42,52.47,52.42,52.46,15575.024335975526,30.697,30.7262,30.697,30.7204,15575.0243
2014-12-23 12:40:00,52.44,52.44,52.35,52.35,31567.23682380754,30.7087,30.7087,30.656,30.656,31567.2368
2014-12-23 12:45:00,52.35,52.36,52.32,52.34,20720.34487553887,30.656,30.6618,30.6384,30.6501,20720.3449
2014-12-23 12:50:00,52.34,52.35,52.25,52.25,20025.03128911139,30.6501,30.656,30.5974,30.5974,20025.0313
2014-12-23 12:55:00,52.25,52.3,52.24,52.29,9456.264775413712,30.5974,30.6267,30.5915,30.6208,9456.2648
2014-12-23 13:00:00,52.28,52.29,52.24,52.28,13210.958142122096,30.615,30.6208,30.5915,30.615,13210.9581
2014-12-23 13:05:00,52.29,52.29,52.26,52.29,12098.456403838132,30.6208,30.6208,30.6033,30.6208,12098.4564
2014-12-23 13:10:00,52.28,52.31,52.27,52.29,14879.710749548049,30.615,30.6325,30.6091,30.6208,14879.7107
2014-12-23 13:15:00,52.29,52.29,52.22,52.23,14323.459880406064,30.6208,30.6208,30.5798,30.5857,14323.4599
2014-12-23 13:20:00,52.23,52.24,52.16,52.19,20998.47031010986,30.5857,30.5915,30.5447,30.5623,20998.4703
2014-12-23 13:25:00,52.18,52.2,52.16,52.19,7787.512167987763,30.5564,30.5681,30.5447,30.5623,7787.5122
2014-12-23 13:30:00,52.19,52.28,52.19,52.28,18912.529550827425,30.5623,30.615,30.5623,30.615,18912.5296
2014-12-23 13:35:00,52.28,52.29,52.26,52.26,13489.08357669309,30.615,30.6208,30.6033,30.6033,13489.0836
2014-12-23 13:40:00,52.26,52.33,52.26,52.33,12654.707272980117,30.6033,30.6443,30.6033,30.6443,12654.7073
2014-12-23 13:45:00,52.33,52.34,52.31,52.34,11820.33096926714,30.6443,30.6501,30.6325,30.6501,11820.331
2014-12-23 13:50:00,52.34,52.35,52.29,52.32,23640.66193853428,30.6501,30.656,30.6208,30.6384,23640.6619
2014-12-23 13:55:00,52.32,52.35,52.29,52.29,9595.327492699207,30.6384,30.656,30.6208,30.6208,9595.3275
2014-12-23 14:00:00,52.29,52.29,52.26,52.26,19190.65498539841,30.6208,30.6208,30.6033,30.6033,19190.655
2014-12-23 14:05:00,52.26,52.3,52.24,52.28,15714.087053261022,30.6033,30.6267,30.5915,30.615,15714.0871
2014-12-23 14:10:00,52.29,52.3,52.28,52.28,11542.20553469615,30.6208,30.6267,30.615,30.615,11542.2055
2014-12-23 14:15:00,52.29,52.3,52.26,52.26,10568.76651369768,30.6208,30.6267,30.6033,30.6033,10568.7665
2014-12-23 14:20:00,52.25,52.26,52.24,52.25,12654.707272980117,30.5974,30.6033,30.5915,30.5974,12654.7073
2014-12-23 14:25:00,52.25,52.26,52.21,52.21,20442.21944096788,30.5974,30.6033,30.574,30.574,20442.2194
2014-12-23 14:30:00,52.21,52.21,52.16,52.21,41996.94062021972,30.574,30.574,30.5447,30.574,41996.9406
2014-12-23 14:35:00,52.21,52.27,52.21,52.27,11820.33096926714,30.574,30.6091,30.574,30.6091,11820.331
2014-12-23 14:40:00,52.28,52.34,52.28,52.32,14601.585314977056,30.615,30.6501,30.615,30.6384,14601.5853
2014-12-23 14:45:00,52.33,52.34,52.32,52.34,10707.829230983174,30.6443,30.6501,30.6384,30.6501,10707.8292
2014-12-23 14:50:00,52.34,52.35,52.33,52.35,11264.080100125157,30.6501,30.656,30.6443,30.656,11264.0801
2014-12-23 14:55:00,52.34,52.35,52.33,52.35,15853.149770546515,30.6501,30.656,30.6443,30.656,15853.1498
2014-12-23 15:00:00,52.35,52.39,52.34,52.36,13767.209011264082,30.656,30.6794,30.6501,30.6618,13767.209
2014-12-23 15:05:00,52.36,52.37,52.34,52.36,10429.703796412185,30.6618,30.6677,30.6501,30.6618,10429.7038
2014-12-23 15:10:00,52.36,52.37,52.35,52.35,15157.836184119038,30.6618,30.6677,30.656,30.656,15157.8362
2014-12-23 15:15:00,52.35,52.39,52.34,52.38,19468.780419969407,30.656,30.6794,30.6501,30.6735,19468.7804
2014-12-23 15:20:00,52.38,52.4,52.32,52.32,22110.97204839383,30.6735,30.6852,30.6384,30.6384,22110.972
2014-12-23 15:25:00,52.32,52.34,52.31,52.32,22110.97204839383,30.6384,30.6501,30.6325,30.6384,22110.972
2014-12-23 15:30:00,52.31,52.31,52.29,52.29,26282.8535669587,30.6325,30.6325,30.6208,30.6208,26282.8536
2014-12-23 15:35:00,52.29,52.31,52.29,52.29,30732.860520094564,30.6208,30.6325,30.6208,30.6208,30732.8605
2014-12-23 15:40:00,52.29,52.33,52.29,52.31,67028.22973160897,30.6208,30.6443,30.6208,30.6325,67028.2297
2014-12-23 15:45:00,52.31,52.31,52.26,52.29,85523.5711305799,30.6325,30.6325,30.6033,30.6208,85523.5711
2014-12-23 15:50:00,52.3,52.33,52.27,52.31,75371.99276873871,30.6267,30.6443,30.6091,30.6325,75371.9928
2014-12-23 15:55:00,52.3,52.32,52.27,52.28,101515.78361841192,30.6267,30.6384,30.6091,30.615,101515.7836
2014-12-24 09:30:00,52.52,52.52,52.26,52.33,44361.00681407315,30.7555,30.7555,30.6033,30.6443,44361.0068
2014-12-24 09:35:00,52.34,52.47,52.29,52.39,15157.836184119038,30.6501,30.7262,30.6208,30.6794,15157.8362
2014-12-24 09:40:00,52.36,52.37,52.3,52.36,11403.142817410651,30.6618,30.6677,30.6267,30.6618,11403.1428
2014-12-24 09:45:00,52.36,52.43,52.34,52.43,10429.703796412185,30.6618,30.7028,30.6501,30.7028,10429.7038
2014-12-24 09:50:00,52.44,52.45,52.3,52.31,15853.149770546515,30.7087,30.7145,30.6267,30.6325,15853.1498
2014-12-24 09:55:00,52.33,52.34,52.22,52.27,29203.17062995411,30.6443,30.6501,30.5798,30.6091,29203.1706
2014-12-24 10:00:00,52.24,52.36,52.22,52.33,30871.923237380062,30.5915,30.6618,30.5798,30.6443,30871.9232
2014-12-24 10:05:00,52.34,52.38,52.3,52.33,23084.4110693923,30.6501,30.6735,30.6267,30.6443,23084.4111
2014-12-24 10:10:00,52.32,52.39,52.24,52.37,21137.53302739536,30.6384,30.6794,30.5915,30.6677,21137.533
2014-12-24 10:15:00,52.36,52.45,52.36,52.44,14601.585314977056,30.6618,30.7145,30.6618,30.7087,14601.5853
2014-12-24 10:20:00,52.43,52.44,52.39,52.39,14879.710749548049,30.7028,30.7087,30.6794,30.6794,14879.7107
2014-12-24 10:25:00,52.4,52.42,52.36,52.39,14740.648032262552,30.6852,30.697,30.6618,30.6794,14740.648
2014-12-24 10:30:00,52.38,52.44,52.34,52.41,16131.275205117508,30.6735,30.7087,30.6501,30.6911,16131.2752
2014-12-24 10:35:00,52.41,52.43,52.39,52.41,11959.393686552636,30.6911,30.7028,30.6794,30.6911,11959.3937
2014-12-24 10:40:00,52.42,52.47,52.4,52.45,15435.961618690031,30.697,30.7262,30.6852,30.7145,15435.9616
2014-12-24 10:45:00,52.44,52.51,52.44,52.49,19607.843137254906,30.7087,30.7497,30.7087,30.7379,19607.8431
2014-12-24 10:50:00,52.49,52.54,52.45,52.51,13350.020859407594,30.7379,30.7672,30.7145,30.7497,13350.0209
2014-12-24 10:55:00,52.51,52.52,52.47,52.48,12098.456403838132,30.7497,30.7555,30.7262,30.7321,12098.4564
2014-12-24 11:00:00,52.45,52.56,52.45,52.54,19885.96857182589,30.7145,30.7789,30.7145,30.7672,19885.9686
2014-12-24 11:05:00,52.54,52.56,52.5,52.5,13767.209011264082,30.7672,30.7789,30.7438,30.7438,13767.209
2014-12-24 11:10:00,52.49,52.49,52.44,52.47,22667.22291753581,30.7379,30.7379,30.7087,30.7262,22667.2229
2014-12-24 11:15:00,52.49,52.52,52.43,52.51,15018.773466833543,30.7379,30.7555,30.7028,30.7497,15018.7735
2014-12-24 11:20:00,52.52,52.54,52.51,52.53,20303.156723682383,30.7555,30.7672,30.7497,30.7614,20303.1567
2014-12-24 11:25:00,52.52,52.52,52.46,52.47,15575.024335975526,30.7555,30.7555,30.7204,30.7262,15575.0243
2014-12-24 11:30:00,52.47,52.5,52.45,52.47,20581.28215825337,30.7262,30.7438,30.7145,30.7262,20581.2822
2014-12-24 11:35:00,52.47,52.47,52.44,52.44,21693.78389653734,30.7262,30.7262,30.7087,30.7087,21693.7839
2014-12-24 11:40:00,52.44,52.47,52.42,52.44,30037.546933667087,30.7087,30.7262,30.697,30.7087,30037.5469
2014-12-24 11:45:00,52.45,52.5,52.44,52.49,21832.84661382284,30.7145,30.7438,30.7087,30.7379,21832.8466
2014-12-24 11:50:00,52.5,52.52,52.49,52.51,11264.080100125157,30.7438,30.7555,30.7379,30.7497,11264.0801
2014-12-24 11:55:00,52.51,52.53,52.47,52.47,21693.78389653734,30.7497,30.7614,30.7262,30.7262,21693.7839
2014-12-24 12:00:00,52.47,52.48,52.44,52.46,12098.456403838132,30.7262,30.7321,30.7087,30.7204,12098.4564
2014-12-24 12:05:00,52.46,52.47,52.41,52.47,24753.163676818247,30.7204,30.7262,30.6911,30.7262,24753.1637
2014-12-24 12:10:00,52.47,52.54,52.45,52.54,19190.65498539841,30.7262,30.7672,30.7145,30.7672,19190.655
2014-12-24 12:15:00,52.52,52.54,52.52,52.54,15018.773466833543,30.7555,30.7672,30.7555,30.7672,15018.7735
2014-12-24 12:20:00,52.54,52.54,52.47,52.47,12932.832707551106,30.7672,30.7672,30.7262,30.7262,12932.8327
2014-12-24 12:25:00,52.48,52.52,52.48,52.52,13210.958142122096,30.7321,30.7555,30.7321,30.7555,13210.9581
2014-12-24 12:30:00,52.52,52.52,52.47,52.47,19051.59226811292,30.7555,30.7555,30.7262,30.7262,19051.5923
2014-12-24 12:35:00,52.48,52.48,52.43,52.45,19746.9058545404,30.7321,30.7321,30.7028,30.7145,19746.9059
2014-12-24 12:40:00,52.44,52.47,52.44,52.47,32123.48769294952,30.7087,30.7262,30.7087,30.7262,32123.4877
2014-12-24 12:45:00,52.46,52.47,52.42,52.42,23779.724655819777,30.7204,30.7262,30.697,30.697,23779.7247
2014-12-24 12:50:00,52.42,52.43,52.38,52.39,23501.599221248784,30.697,30.7028,30.6735,30.6794,23501.5992
2014-12-24 12:55:00,52.39,52.47,52.35,52.36,94006.39688499512,30.6794,30.7262,30.656,30.6618,94006.3969
2014-12-26 09:30:00,52.4,52.54,52.39,52.53,25309.41454596023,30.6852,30.7672,30.6794,30.7614,25309.4145
2014-12-26 09:35:00,52.55,52.6,52.52,52.59,7509.386733416772,30.7731,30.8024,30.7555,30.7965,7509.3867
2014-12-26 09:40:00,52.63,52.63,52.54,52.6,11959.393686552636,30.8199,30.8199,30.7672,30.8024,11959.3937
2014-12-26 09:45:00,52.63,52.68,52.58,52.68,16826.58879154499,30.8199,30.8492,30.7907,30.8492,16826.5888
2014-12-26 09:50:00,52.69,52.77,52.69,52.75,13071.895424836604,30.8551,30.9019,30.8551,30.8902,13071.8954
2014-12-26 09:55:00,52.75,52.75,52.65,52.66,15992.212487832014,30.8902,30.8902,30.8316,30.8375,15992.2125
2014-12-26 10:00:00,52.69,52.72,52.57,52.64,11681.268251981644,30.8551,30.8726,30.7848,30.8258,11681.2683
2014-12-26 10:05:00,52.63,52.67,52.61,52.65,13071.895424836604,30.8199,30.8434,30.8082,30.8316,13071.8954
2014-12-26 10:10:00,52.62,52.62,52.55,52.55,8900.01390627173,30.8141,30.8141,30.7731,30.7731,8900.0139
2014-12-26 10:15:00,52.54,52.54,52.49,52.5,10846.89194826867,30.7672,30.7672,30.7379,30.7438,10846.8919
2014-12-26 10:20:00,52.49,52.53,52.48,52.51,7231.26129884578,30.7379,30.7614,30.7321,30.7497,7231.2613
2014-12-26 10:25:00,52.49,52.52,52.44,52.47,17243.776943401477,30.7379,30.7555,30.7087,30.7262,17243.7769
2014-12-26 10:30:00,52.45,52.48,52.42,52.47,12515.64455569462,30.7145,30.7321,30.697,30.7262,12515.6446
2014-12-26 10:35:00,52.47,52.53,52.47,52.5,8204.70031984425,30.7262,30.7614,30.7262,30.7438,8204.7003
2014-12-26 10:40:00,52.51,52.57,52.51,52.57,11125.017382839662,30.7497,30.7848,30.7497,30.7848,11125.0174
2014-12-26 10:45:00,52.58,52.59,52.55,52.59,11264.080100125157,30.7907,30.7965,30.7731,30.7965,11264.0801
2014-12-26 10:50:00,52.57,52.61,52.57,52.59,9734.390209984704,30.7848,30.8082,30.7848,30.7965,9734.3902
2014-12-26 10:55:00,52.59,52.6,52.57,52.59,12515.64455569462,30.7965,30.8024,30.7848,30.7965,12515.6446
2014-12-26 11:00:00,52.58,52.59,52.56,52.58,5145.320539563343,30.7907,30.7965,30.7789,30.7907,5145.3205
2014-12-26 11:05:00,52.59,52.63,52.57,52.59,11264.080100125157,30.7965,30.8199,30.7848,30.7965,11264.0801
2014-12-26 11:10:00,52.59,52.59,52.5,52.52,7926.574885273259,30.7965,30.7965,30.7438,30.7555,7926.5749
2014-12-26 11:15:00,52.52,52.52,52.46,52.47,9317.202058128216,30.7555,30.7555,30.7204,30.7262,9317.2021
2014-12-26 11:20:00,52.48,52.48,52.41,52.42,10429.703796412185,30.7321,30.7321,30.6911,30.697,10429.7038
2014-12-26 11:25:00,52.4,52.42,52.38,52.38,8204.70031984425,30.6852,30.697,30.6735,30.6735,8204.7003
2014-12-26 11:30:00,52.37,52.38,52.34,52.34,13071.895424836604,30.6677,30.6735,30.6501,30.6501,13071.8954
2014-12-26 11:35:00,52.34,52.37,52.33,52.36,13071.895424836604,30.6501,30.6677,30.6443,30.6618,13071.8954
2014-12-26 11:40:00,52.35,52.35,52.32,52.32,16131.275205117508,30.656,30.656,30.6384,30.6384,16131.2752
2014-12-26 11:45:00,52.33,52.34,52.3,52.31,11542.20553469615,30.6443,30.6501,30.6267,30.6325,11542.2055
2014-12-26 11:50:00,52.31,52.33,52.3,52.31,11542.20553469615,30.6325,30.6443,30.6267,30.6325,11542.2055
2014-12-26 11:55:00,52.31,52.31,52.25,52.25,9595.327492699207,30.6325,30.6325,30.5974,30.5974,9595.3275
2014-12-26 12:00:00,52.26,52.33,52.26,52.32,12932.832707551106,30.6033,30.6443,30.6033,30.6384,12932.8327
2014-12-26 12:05:00,52.32,52.39,52.32,52.37,9456.264775413712,30.6384,30.6794,30.6384,30.6677,9456.2648
2014-12-26 12:10:00,52.36,52.37,52.33,52.34,13628.146293978583,30.6618,30.6677,30.6443,30.6501,13628.1463
2014-12-26 12:15:00,52.34,52.34,52.3,52.32,8760.951188986233,30.6501,30.6501,30.6267,30.6384,8760.9512
2014-12-26 12:20:00,52.33,52.36,52.33,52.36,13628.146293978583,30.6443,30.6618,30.6443,30.6618,13628.1463
2014-12-26 12:25:00,52.37,52.37,52.34,52.34,15992.212487832014,30.6677,30.6677,30.6501,30.6501,15992.2125
2014-12-26 12:30:00,52.34,52.36,52.31,52.35,8760.951188986233,30.6501,30.6618,30.6325,30.656,8760.9512
2014-12-26 12:35:00,52.36,52.36,52.33,52.33,9039.076623557225,30.6618,30.6618,30.6443,30.6443,9039.0766
2014-12-26 12:40:00,52.32,52.36,52.3,52.31,14045.334445835071,30.6384,30.6618,30.6267,30.6325,14045.3344
2014-12-26 12:45:00,52.31,52.34,52.31,52.32,10846.89194826867,30.6325,30.6501,30.6325,30.6384,10846.8919
2014-12-26 12:50:00,52.32,52.34,52.32,52.32,12654.707272980117,30.6384,30.6501,30.6384,30.6384,12654.7073
2014-12-26 12:55:00,52.32,52.36,52.32,52.34,7648.449450702267,30.6384,30.6618,30.6384,30.6501,7648.4495
2014-12-26 13:00:00,52.34,52.37,52.34,52.36,10707.829230983174,30.6501,30.6677,30.6501,30.6618,10707.8292
2014-12-26 13:05:00,52.36,52.36,52.34,52.35,12793.769990265611,30.6618,30.6618,30.6501,30.656,12793.77
2014-12-26 13:10:00,52.35,52.39,52.35,52.39,5284.38325684884,30.656,30.6794,30.656,30.6794,5284.3833
2014-12-26 13:15:00,52.39,52.39,52.37,52.39,10568.76651369768,30.6794,30.6794,30.6677,30.6794,10568.7665
2014-12-26 13:20:00,52.38,52.39,52.37,52.37,11264.080100125157,30.6735,30.6794,30.6677,30.6677,11264.0801
2014-12-26 13:25:00,52.37,52.39,52.36,52.36,9456.264775413712,30.6677,30.6794,30.6618,30.6618,9456.2648
2014-12-26 13:30:00,52.38,52.44,52.37,52.44,5284.38325684884,30.6735,30.7087,30.6677,30.7087,5284.3833
2014-12-26 13:35:00,52.44,52.53,52.44,52.53,19329.71770268392,30.7087,30.7614,30.7087,30.7614,19329.7177
2014-12-26 13:40:00,52.53,52.57,52.51,52.57,28507.85704352664,30.7614,30.7848,30.7497,30.7848,28507.857
2014-12-26 13:45:00,52.58,52.59,52.56,52.56,18773.46683354193,30.7907,30.7965,30.7789,30.7789,18773.4668
2014-12-26 13:50:00,52.57,52.63,52.56,52.62,25726.60269781672,30.7848,30.8199,30.7789,30.8141,25726.6027
2014-12-26 13:55:00,52.64,52.69,52.63,52.67,12376.581838409124,30.8258,30.8551,30.8199,30.8434,12376.5818
2014-12-26 14:00:00,52.67,52.7,52.65,52.7,13489.08357669309,30.8434,30.8609,30.8316,30.8609,13489.0836
2014-12-26 14:05:00,52.69,52.7,52.68,52.7,19329.71770268392,30.8551,30.8609,30.8492,30.8609,19329.7177
2014-12-26 14:10:00,52.7,52.73,52.68,52.73,11403.142817410651,30.8609,30.8785,30.8492,30.8785,11403.1428
2014-12-26 14:15:00,52.73,52.73,52.68,52.68,9039.076623557225,30.8785,30.8785,30.8492,30.8492,9039.0766
2014-12-26 14:20:00,52.69,52.71,52.66,52.7,12515.64455569462,30.8551,30.8668,30.8375,30.8609,12515.6446
2014-12-26 14:25:00,52.71,52.73,52.67,52.68,13767.209011264082,30.8668,30.8785,30.8434,30.8492,13767.209
2014-12-26 14:30:00,52.68,52.7,52.68,52.7,7926.574885273259,30.8492,30.8609,30.8492,30.8609,7926.5749
2014-12-26 14:35:00,52.68,52.68,52.62,52.62,13767.209011264082,30.8492,30.8492,30.8141,30.8141,13767.209
2014-12-26 14:40:00,52.64,52.67,52.63,52.63,6814.073146989293,30.8258,30.8434,30.8199,30.8199,6814.0731
2014-12-26 14:45:00,52.63,52.65,52.61,52.65,21554.721179251843,30.8199,30.8316,30.8082,30.8316,21554.7212
2014-12-26 14:50:00,52.64,52.65,52.63,52.65,8204.70031984425,30.8258,30.8316,30.8199,30.8316,8204.7003
2014-12-26 14:55:00,52.65,52.66,52.62,52.62,17243.776943401477,30.8316,30.8375,30.8141,30.8141,17243.7769
2014-12-26 15:00:00,52.61,52.61,52.59,52.59,16965.651508830484,30.8082,30.8082,30.7965,30.7965,16965.6515
2014-12-26 15:05:00,52.59,52.62,52.58,52.62,8760.951188986233,30.7965,30.8141,30.7907,30.8141,8760.9512
2014-12-26 15:10:00,52.61,52.64,52.6,52.63,19607.843137254906,30.8082,30.8258,30.8024,30.8199,19607.8431
2014-12-26 15:15:00,52.63,52.67,52.63,52.66,10290.641079126686,30.8199,30.8434,30.8199,30.8375,10290.6411
2014-12-26 15:20:00,52.67,52.67,52.65,52.65,9734.390209984704,30.8434,30.8434,30.8316,30.8316,9734.3902
2014-12-26 15:25:00,52.65,52.66,52.6,52.6,16409.4006396885,30.8316,30.8375,30.8024,30.8024,16409.4006
2014-12-26 15:30:00,52.6,52.62,52.59,52.62,22110.97204839383,30.8024,30.8141,30.7965,30.8141,22110.972
2014-12-26 15:35:00,52.63,52.65,52.62,52.65,22250.034765679324,30.8199,30.8316,30.8141,30.8316,22250.0348
2014-12-26 15:40:00,52.65,52.68,52.64,52.65,30037.546933667087,30.8316,30.8492,30.8258,30.8316,30037.5469
2014-12-26 15:45:00,52.64,52.67,52.62,52.67,39910.999860937285,30.8258,30.8434,30.8141,30.8434,39910.9999
2014-12-26 15:50:00,52.67,52.67,52.62,52.63,45056.32040050063,30.8434,30.8434,30.8141,30.8199,45056.3204
2014-12-26 15:55:00,52.63,52.64,52.59,52.6,78709.49798359061,30.8199,30.8258,30.7965,30.8024,78709.498
2014-12-29 09:30:00,52.57,52.67,52.45,52.52,49367.264636351,30.7848,30.8434,30.7145,30.7555,49367.2646
2014-12-29 09:35:00,52.54,52.88,52.54,52.75,44082.88137950216,30.7672,30.9663,30.7672,30.8902,44082.8814
2014-12-29 09:40:00,52.77,52.95,52.77,52.9,24057.85009039077,30.9019,31.0073,30.9019,30.978,24057.8501
2014-12-29 09:45:00,52.91,52.96,52.77,52.93,31150.04867195105,30.9839,31.0132,30.9019,30.9956,31150.0487
2014-12-29 09:50:00,52.95,53.07,52.92,53.05,21415.658461966348,31.0073,31.0776,30.9898,31.0659,21415.6585
2014-12-29 09:55:00,53.04,53.13,53.0,53.08,40606.313447364766,31.06,31.1127,31.0366,31.0835,40606.3134
2014-12-29 10:00:00,53.1,53.1,52.95,53.0,38520.37268808233,31.0952,31.0952,31.0073,31.0366,38520.3727
2014-12-29 10:05:00,53.01,53.04,52.95,53.0,35321.93019051592,31.0425,31.06,31.0073,31.0366,35321.9302
2014-12-29 10:10:00,52.99,53.14,52.98,53.14,25726.60269781672,31.0307,31.1186,31.0249,31.1186,25726.6027
2014-12-29 10:15:00,53.14,53.15,53.07,53.12,22667.22291753581,31.1186,31.1244,31.0776,31.1069,22667.2229
2014-12-29 10:20:00,53.12,53.14,53.06,53.12,26143.790849673205,31.1069,31.1186,31.0717,31.1069,26143.7908
2014-12-29 10:25:00,53.13,53.21,53.13,53.2,31567.23682380754,31.1127,31.1596,31.1127,31.1537,31567.2368
2014-12-29 10:30:00,53.2,53.21,53.17,53.19,24892.22639410374,31.1537,31.1596,31.1362,31.1479,24892.2264
2014-12-29 10:35:00,53.19,53.2,53.01,53.01,21137.53302739536,31.1479,31.1537,31.0425,31.0425,21137.533
2014-12-29 10:40:00,53.02,53.02,52.95,52.96,17243.776943401477,31.0483,31.0483,31.0073,31.0132,17243.7769
2014-12-29 10:45:00,52.95,52.98,52.93,52.96,11264.080100125157,31.0073,31.0249,30.9956,31.0132,11264.0801
2014-12-29 10:50:00,52.97,53.08,52.97,53.08,21693.78389653734,31.019,31.0835,31.019,31.0835,21693.7839
2014-12-29 10:55:00,53.08,53.08,52.97,52.97,17243.776943401477,31.0835,31.0835,31.019,31.019,17243.7769
2014-12-29 11:00:00,52.96,52.97,52.86,52.88,13210.958142122096,31.0132,31.019,30.9546,30.9663,13210.9581
2014-12-29 11:05:00,52.88,52.9,52.85,52.87,19468.780419969407,30.9663,30.978,30.9488,30.9605,19468.7804
2014-12-29 11:10:00,52.88,52.9,52.83,52.9,12237.519121123629,30.9663,30.978,30.9371,30.978,12237.5191
2014-12-29 11:15:00,52.9,52.94,52.87,52.87,148379.91934362397,30.978,31.0015,30.9605,30.9605,148379.9193
2014-12-29 11:20:00,52.87,52.96,52.86,52.95,18773.46683354193,30.9605,31.0132,30.9546,31.0073,18773.4668
2014-12-29 11:25:00,52.95,52.95,52.85,52.88,11820.33096926714,31.0073,31.0073,30.9488,30.9663,11820.331
2014-12-29 11:30:00,52.87,52.93,52.83,52.91,36851.62008065638,30.9605,30.9956,30.9371,30.9839,36851.6201
2014-12-29 11:35:00,52.91,52.95,52.9,52.9,13489.08357669309,30.9839,31.0073,30.978,30.978,13489.0836
2014-12-29 11:40:00,52.89,52.9,52.82,52.82,13906.271728549576,30.9722,30.978,30.9312,30.9312,13906.2717
2014-12-29 11:45:00,52.83,52.9,52.83,52.87,12932.832707551106,30.9371,30.978,30.9371,30.9605,12932.8327
2014-12-29 11:50:00,52.87,52.88,52.84,52.84,10151.578361841192,30.9605,30.9663,30.9429,30.9429,10151.5784
2014-12-29 11:55:00,52.85,52.89,52.85,52.86,11403.142817410651,30.9488,30.9722,30.9488,30.9546,11403.1428
2014-12-29 12:00:00,52.86,52.93,52.86,52.91,12515.64455569462,30.9546,30.9956,30.9546,30.9839,12515.6446
2014-12-29 12:05:00,52.9,52.91,52.87,52.9,17660.96509525796,30.978,30.9839,30.9605,30.978,17660.9651
2014-12-29 12:10:00,52.9,52.92,52.88,52.9,11403.142817410651,30.978,30.9898,30.9663,30.978,11403.1428
2014-12-29 12:15:00,52.9,52.93,52.9,52.93,9178.13934084272,30.978,30.9956,30.978,30.9956,9178.1393
2014-12-29 12:20:00,52.93,52.95,52.93,52.95,10429.703796412185,30.9956,31.0073,30.9956,31.0073,10429.7038
2014-12-29 12:25:00,52.93,52.94,52.9,52.91,12793.769990265611,30.9956,31.0015,30.978,30.9839,12793.77
2014-12-29 12:30:00,52.91,52.93,52.89,52.92,13489.08357669309,30.9839,30.9956,30.9722,30.9898,13489.0836
2014-12-29 12:35:00,52.93,52.97,52.93,52.95,6814.073146989293,30.9956,31.019,30.9956,31.0073,6814.0731
2014-12-29 12:40:00,52.96,52.98,52.93,52.98,8204.70031984425,31.0132,31.0249,30.9956,31.0249,8204.7003
2014-12-29 12:45:00,52.99,53.02,52.96,52.98,13628.146293978583,31.0307,31.0483,31.0132,31.0249,13628.1463
2014-12-29 12:50:00,52.98,52.99,52.95,52.95,7648.449450702267,31.0249,31.0307,31.0073,31.0073,7648.4495
2014-12-29 12:55:00,52.95,53.01,52.94,52.98,10985.954665554164,31.0073,31.0425,31.0015,31.0249,10985.9547
2014-12-29 13:00:00,52.99,53.0,52.97,52.97,9873.4529272702,31.0307,31.0366,31.019,31.019,9873.4529
2014-12-29 13:05:00,52.98,53.01,52.95,52.95,19468.780419969407,31.0249,31.0425,31.0073,31.0073,19468.7804
2014-12-29 13:10:00,52.95,52.97,52.95,52.96,13350.020859407594,31.0073,31.019,31.0073,31.0132,13350.0209
2014-12-29 13:15:00,52.96,52.97,52.9,52.9,11820.33096926714,31.0132,31.019,30.978,30.978,11820.331
2014-12-29 13:20:00,52.9,52.96,52.9,52.93,12932.832707551106,30.978,31.0132,30.978,30.9956,12932.8327
2014-12-29 13:25:00,52.93,52.95,52.91,52.91,7092.198581560284,30.9956,31.0073,30.9839,30.9839,7092.1986
2014-12-29 13:30:00,52.92,52.93,52.89,52.89,19468.780419969407,30.9898,30.9956,30.9722,30.9722,19468.7804
2014-12-29 13:35:00,52.9,52.91,52.89,52.89,10012.515644555697,30.978,30.9839,30.9722,30.9722,10012.5156
2014-12-29 13:40:00,52.9,52.93,52.89,52.92,21693.78389653734,30.978,30.9956,30.9722,30.9898,21693.7839
2014-12-29 13:45:00,52.91,52.93,52.91,52.92,9734.390209984704,30.9839,30.9956,30.9839,30.9898,9734.3902
2014-12-29 13:50:00,52.92,52.93,52.89,52.9,10985.954665554164,30.9898,30.9956,30.9722,30.978,10985.9547
2014-12-29 13:55:00,52.9,52.93,52.88,52.93,10846.89194826867,30.978,30.9956,30.9663,30.9956,10846.8919
2014-12-29 14:00:00,52.92,52.93,52.89,52.9,9734.390209984704,30.9898,30.9956,30.9722,30.978,9734.3902
2014-12-29 14:05:00,52.9,52.92,52.88,52.91,8900.01390627173,30.978,30.9898,30.9663,30.9839,8900.0139
2014-12-29 14:10:00,52.91,52.92,52.9,52.92,10012.515644555697,30.9839,30.9898,30.978,30.9898,10012.5156
2014-12-29 14:15:00,52.91,52.92,52.89,52.9,7926.574885273259,30.9839,30.9898,30.9722,30.978,7926.5749
2014-12-29 14:20:00,52.89,52.93,52.88,52.91,15992.212487832014,30.9722,30.9956,30.9663,30.9839,15992.2125
2014-12-29 14:25:00,52.93,52.93,52.88,52.93,10290.641079126686,30.9956,30.9956,30.9663,30.9956,10290.6411
2014-12-29 14:30:00,52.92,52.93,52.88,52.9,9734.390209984704,30.9898,30.9956,30.9663,30.978,9734.3902
2014-12-29 14:35:00,52.9,52.95,52.9,52.92,13350.020859407594,30.978,31.0073,30.978,30.9898,13350.0209
2014-12-29 14:40:00,52.92,52.94,52.91,52.93,26700.041718815188,30.9898,31.0015,30.9839,30.9956,26700.0417
2014-12-29 14:45:00,52.93,52.96,52.92,52.96,8621.888471700739,30.9956,31.0132,30.9898,31.0132,8621.8885
2014-12-29 14:50:00,52.96,52.98,52.95,52.98,12376.581838409124,31.0132,31.0249,31.0073,31.0249,12376.5818
2014-12-29 14:55:00,52.99,53.07,52.95,53.03,402864.6919760812,31.0307,31.0776,31.0073,31.0542,402864.692
2014-12-29 15:00:00,53.03,53.08,53.03,53.04,29342.23334723961,31.0542,31.0835,31.0542,31.06,29342.2333
2014-12-29 15:05:00,53.04,53.04,53.0,53.02,18217.215964399948,31.06,31.06,31.0366,31.0483,18217.216
2014-12-29 15:10:00,53.02,53.02,52.98,52.98,17521.902377972467,31.0483,31.0483,31.0249,31.0249,17521.9024
2014-12-29 15:15:00,52.97,53.01,52.96,53.0,25309.41454596023,31.019,31.0425,31.0132,31.0366,25309.4145
2014-12-29 15:20:00,52.99,53.0,52.97,52.98,21971.90933110833,31.0307,31.0366,31.019,31.0249,21971.9093
2014-12-29 15:25:00,52.98,53.0,52.95,52.96,28507.85704352664,31.0249,31.0366,31.0073,31.0132,28507.857
2014-12-29 15:30:00,52.97,52.99,52.96,52.97,44221.94409678766,31.019,31.0307,31.0132,31.019,44221.9441
2014-12-29 15:35:00,52.96,53.0,52.95,52.99,55068.83604505633,31.0132,31.0366,31.0073,31.0307,55068.836
2014-12-29 15:40:00,52.99,53.0,52.94,52.98,103462.66166040883,31.0307,31.0366,31.0015,31.0249,103462.6617
2014-12-29 15:45:00,52.96,52.97,52.93,52.93,45473.50855235712,31.0132,31.019,30.9956,30.9956,45473.5086
2014-12-29 15:50:00,52.93,52.96,52.93,52.94,51592.26811291893,30.9956,31.0132,30.9956,31.0015,51592.2681
2014-12-29 15:55:00,52.93,52.93,52.89,52.9,147406.48032262552,30.9956,30.9956,30.9722,30.978,147406.4803
2014-12-30 09:30:00,52.87,52.88,52.58,52.78,33096.92671394799,30.9605,30.9663,30.7907,30.9078,33096.9267
2014-12-30 09:35:00,52.81,53.06,52.81,52.98,14601.585314977056,30.9253,31.0717,30.9253,31.0249,14601.5853
2014-12-30 09:40:00,52.98,53.0,52.87,52.87,12793.769990265611,31.0249,31.0366,30.9605,30.9605,12793.77
2014-12-30 09:45:00,52.88,52.95,52.8,52.93,15018.773466833543,30.9663,31.0073,30.9195,30.9956,15018.7735
2014-12-30 09:50:00,52.93,52.93,52.81,52.87,15853.149770546515,30.9956,30.9956,30.9253,30.9605,15853.1498
2014-12-30 09:55:00,52.87,52.88,52.59,52.62,20720.34487553887,30.9605,30.9663,30.7965,30.8141,20720.3449
2014-12-30 10:00:00,52.7,52.85,52.7,52.84,21832.84661382284,30.8609,30.9488,30.8609,30.9429,21832.8466
2014-12-30 10:05:00,52.83,52.94,52.8,52.94,55346.96147962732,30.9371,31.0015,30.9195,31.0015,55346.9615
2014-12-30 10:10:00,52.93,52.94,52.85,52.91,35600.05562508692,30.9956,31.0015,30.9488,30.9839,35600.0556
2014-12-30 10:15:00,52.92,52.94,52.85,52.89,42275.06605479072,30.9898,31.0015,30.9488,30.9722,42275.0661
2014-12-30 10:20:00,52.88,52.91,52.85,52.91,43804.75594493117,30.9663,30.9839,30.9488,30.9839,43804.7559
2014-12-30 10:25:00,52.91,52.93,52.88,52.89,89834.51536643026,30.9839,30.9956,30.9663,30.9722,89834.5154
2014-12-30 10:30:00,52.88,52.9,52.85,52.9,15992.212487832014,30.9663,30.978,30.9488,30.978,15992.2125
2014-12-30 10:35:00,52.88,52.9,52.86,52.9,16548.463356973996,30.9663,30.978,30.9546,30.978,16548.4634
2014-12-30 10:40:00,52.9,52.92,52.88,52.88,48532.88833263802,30.978,30.9898,30.9663,30.9663,48532.8883
2014-12-30 10:45:00,52.88,52.9,52.87,52.9,18217.215964399948,30.9663,30.978,30.9605,30.978,18217.216
2014-12-30 10:50:00,52.9,52.9,52.85,52.89,22389.09748296482,30.978,30.978,30.9488,30.9722,22389.0975
2014-12-30 10:55:00,52.9,52.9,52.84,52.88,30315.67236823808,30.978,30.978,30.9429,30.9663,30315.6724
2014-12-30 11:00:00,52.87,52.89,52.85,52.88,30315.67236823808,30.9605,30.9722,30.9488,30.9663,30315.6724
2014-12-30 11:05:00,52.88,52.89,52.86,52.88,23084.4110693923,30.9663,30.9722,30.9546,30.9663,23084.4111
2014-12-30 11:10:00,52.87,52.88,52.83,52.85,31428.174106522045,30.9605,30.9663,30.9371,30.9488,31428.1741
2014-12-30 11:15:00,52.85,52.86,52.77,52.83,91503.2679738562,30.9488,30.9546,30.9019,30.9371,91503.268
2014-12-30 11:20:00,52.83,52.85,52.81,52.82,45056.32040050063,30.9371,30.9488,30.9253,30.9312,45056.3204
2014-12-30 11:25:00,52.81,52.83,52.78,52.79,16826.58879154499,30.9253,30.9371,30.9078,30.9136,16826.5888
2014-12-30 11:30:00,52.8,52.8,52.71,52.78,31150.04867195105,30.9195,30.9195,30.8668,30.9078,31150.0487
2014-12-30 11:35:00,52.79,52.84,52.79,52.83,9734.390209984704,30.9136,30.9429,30.9136,30.9371,9734.3902
2014-12-30 11:40:00,52.83,52.83,52.77,52.77,10012.515644555697,30.9371,30.9371,30.9019,30.9019,10012.5156
2014-12-30 11:45:00,52.77,52.8,52.77,52.79,5701.571408705327,30.9019,30.9195,30.9019,30.9136,5701.5714
2014-12-30 11:50:00,52.8,52.8,52.78,52.78,4450.006953135865,30.9195,30.9195,30.9078,30.9078,4450.007
2014-12-30 11:55:00,52.77,52.78,52.73,52.77,24614.100959532752,30.9019,30.9078,30.8785,30.9019,24614.101
2014-12-30 12:00:00,52.78,52.83,52.78,52.8,18356.27868168544,30.9078,30.9371,30.9078,30.9195,18356.2787
2014-12-30 12:05:00,52.8,52.8,52.78,52.78,12932.832707551106,30.9195,30.9195,30.9078,30.9078,12932.8327
2014-12-30 12:10:00,52.77,52.77,52.74,52.77,6257.82227784731,30.9019,30.9019,30.8843,30.9019,6257.8223
2014-12-30 12:15:00,52.76,52.78,52.75,52.75,8482.825754415242,30.8961,30.9078,30.8902,30.8902,8482.8258
2014-12-30 12:20:00,52.75,52.75,52.72,52.73,6953.135864274788,30.8902,30.8902,30.8726,30.8785,6953.1359
2014-12-30 12:25:00,52.73,52.78,52.73,52.78,10707.829230983174,30.8785,30.9078,30.8785,30.9078,10707.8292
2014-12-30 12:30:00,52.77,52.8,52.75,52.77,9178.13934084272,30.9019,30.9195,30.8902,30.9019,9178.1393
2014-12-30 12:35:00,52.77,52.82,52.75,52.8,27534.418022528163,30.9019,30.9312,30.8902,30.9195,27534.418
2014-12-30 12:40:00,52.8,52.8,52.77,52.8,11403.142817410651,30.9195,30.9195,30.9019,30.9195,11403.1428
2014-12-30 12:45:00,52.78,52.83,52.78,52.83,5840.634125990822,30.9078,30.9371,30.9078,30.9371,5840.6341
2014-12-30 12:50:00,52.83,52.83,52.79,52.82,7648.449450702267,30.9371,30.9371,30.9136,30.9312,7648.4495
2014-12-30 12:55:00,52.82,52.83,52.79,52.81,8343.763037129745,30.9312,30.9371,30.9136,30.9253,8343.763
2014-12-30 13:00:00,52.81,52.82,52.77,52.78,8065.637602558754,30.9253,30.9312,30.9019,30.9078,8065.6376
2014-12-30 13:05:00,52.77,52.83,52.77,52.82,17800.02781254346,30.9019,30.9371,30.9019,30.9312,17800.0278
2014-12-30 13:10:00,52.82,52.83,52.8,52.8,13767.209011264082,30.9312,30.9371,30.9195,30.9195,13767.209
2014-12-30 13:15:00,52.8,52.8,52.77,52.77,3754.693366708386,30.9195,30.9195,30.9019,30.9019,3754.6934
2014-12-30 13:20:00,52.77,52.78,52.76,52.76,6535.947712418301,30.9019,30.9078,30.8961,30.8961,6535.9477
2014-12-30 13:25:00,52.75,52.76,52.72,52.73,15018.773466833543,30.8902,30.8961,30.8726,30.8785,15018.7735
2014-12-30 13:30:00,52.72,52.75,52.7,52.7,15018.773466833543,30.8726,30.8902,30.8609,30.8609,15018.7735
2014-12-30 13:35:00,52.7,52.71,52.7,52.7,9039.076623557225,30.8609,30.8668,30.8609,30.8609,9039.0766
2014-12-30 13:40:00,52.7,52.7,52.59,52.61,15575.024335975526,30.8609,30.8609,30.7965,30.8082,15575.0243
2014-12-30 13:45:00,52.61,52.65,52.58,52.65,11125.017382839662,30.8082,30.8316,30.7907,30.8316,11125.0174
2014-12-30 13:50:00,52.65,52.67,52.62,52.65,11403.142817410651,30.8316,30.8434,30.8141,30.8316,11403.1428
2014-12-30 13:55:00,52.65,52.65,52.62,52.62,7370.324016131276,30.8316,30.8316,30.8141,30.8141,7370.324
2014-12-30 14:00:00,52.62,52.64,52.61,52.64,14184.397163120568,30.8141,30.8258,30.8082,30.8258,14184.3972
2014-12-30 14:05:00,52.64,52.67,52.63,52.65,9039.076623557225,30.8258,30.8434,30.8199,30.8316,9039.0766
2014-12-30 14:10:00,52.65,52.67,52.62,52.67,12376.581838409124,30.8316,30.8434,30.8141,30.8434,12376.5818
2014-12-30 14:15:00,52.67,52.68,52.62,52.65,32679.738562091505,30.8434,30.8492,30.8141,30.8316,32679.7386
2014-12-30 14:20:00,52.65,52.65,52.62,52.65,10707.829230983174,30.8316,30.8316,30.8141,30.8316,10707.8292
2014-12-30 14:25:00,52.65,52.67,52.62,52.62,15296.898901404536,30.8316,30.8434,30.8141,30.8141,15296.8989
2014-12-30 14:30:00,52.62,52.66,52.61,52.65,12237.519121123629,30.8141,30.8375,30.8082,30.8316,12237.5191
2014-12-30 14:35:00,52.66,52.7,52.65,52.69,12098.456403838132,30.8375,30.8609,30.8316,30.8551,12098.4564
2014-12-30 14:40:00,52.7,52.74,52.69,52.72,19329.71770268392,30.8609,30.8843,30.8551,30.8726,19329.7177
2014-12-30 14:45:00,52.72,52.77,52.71,52.72,11542.20553469615,30.8726,30.9019,30.8668,30.8726,11542.2055
2014-12-30 14:50:00,52.72,52.77,52.72,52.75,10012.515644555697,30.8726,30.9019,30.8726,30.8902,10012.5156
2014-12-30 14:55:00,52.75,52.75,52.73,52.74,11820.33096926714,30.8902,30.8902,30.8785,30.8843,11820.331
2014-12-30 15:00:00,52.75,52.76,52.71,52.75,16687.52607425949,30.8902,30.8961,30.8668,30.8902,16687.5261
2014-12-30 15:05:00,52.75,52.77,52.74,52.76,16687.52607425949,30.8902,30.9019,30.8843,30.8961,16687.5261
2014-12-30 15:10:00,52.76,52.77,52.74,52.74,10012.515644555697,30.8961,30.9019,30.8843,30.8843,10012.5156
2014-12-30 15:15:00,52.75,52.76,52.74,52.75,13906.271728549576,30.8902,30.8961,30.8843,30.8902,13906.2717
2014-12-30 15:20:00,52.75,52.77,52.75,52.75,14045.334445835071,30.8902,30.9019,30.8902,30.8902,14045.3344
2014-12-30 15:25:00,52.75,52.75,52.72,52.73,17243.776943401477,30.8902,30.8902,30.8726,30.8785,17243.7769
2014-12-30 15:30:00,52.73,52.77,52.71,52.77,34487.553886802954,30.8785,30.9019,30.8668,30.9019,34487.5539
2014-12-30 15:35:00,52.77,52.78,52.75,52.77,31289.111389236547,30.9019,30.9078,30.8902,30.9019,31289.1114
2014-12-30 15:40:00,52.77,52.77,52.72,52.75,38242.24725351133,30.9019,30.9019,30.8726,30.8902,38242.2473
2014-12-30 15:45:00,52.75,52.75,52.7,52.75,49784.45278820748,30.8902,30.8902,30.8609,30.8902,49784.4528
2014-12-30 15:50:00,52.74,52.75,52.67,52.68,84272.00667501043,30.8843,30.8902,30.8434,30.8492,84272.0067
2014-12-30 15:55:00,52.68,52.71,52.67,52.69,62439.1600611876,30.8492,30.8668,30.8434,30.8551,62439.1601
2014-12-31 09:30:00,52.8,52.93,52.76,52.88,66193.85342789599,30.9195,30.9956,30.8961,30.9663,66193.8534
2014-12-31 09:35:00,52.88,53.05,52.85,52.94,41579.75246836324,30.9663,31.0659,30.9488,31.0015,41579.7525
2014-12-31 09:40:00,52.9,52.9,52.78,52.83,24614.100959532752,30.978,30.978,30.9078,30.9371,24614.101
2014-12-31 09:45:00,52.82,52.85,52.73,52.83,18217.215964399948,30.9312,30.9488,30.8785,30.9371,18217.216
2014-12-31 09:50:00,52.83,52.9,52.79,52.87,28368.79432624113,30.9371,30.978,30.9136,30.9605,28368.7943
2014-12-31 09:55:00,52.89,52.93,52.83,52.86,17800.02781254346,30.9722,30.9956,30.9371,30.9546,17800.0278
2014-12-31 10:00:00,52.86,52.97,52.86,52.87,26282.8535669587,30.9546,31.019,30.9546,30.9605,26282.8536
2014-12-31 10:05:00,52.87,52.94,52.85,52.93,12654.707272980117,30.9605,31.0015,30.9488,30.9956,12654.7073
2014-12-31 10:10:00,52.93,52.93,52.88,52.92,19607.843137254906,30.9956,30.9956,30.9663,30.9898,19607.8431
2014-12-31 10:15:00,52.92,52.92,52.87,52.89,20164.09400639689,30.9898,30.9898,30.9605,30.9722,20164.094
2014-12-31 10:20:00,52.89,52.94,52.83,52.84,52009.45626477542,30.9722,31.0015,30.9371,30.9429,52009.4563
2014-12-31 10:25:00,52.83,52.83,52.76,52.8,20025.03128911139,30.9371,30.9371,30.8961,30.9195,20025.0313
2014-12-31 10:30:00,52.82,52.88,52.77,52.85,23501.599221248784,30.9312,30.9663,30.9019,30.9488,23501.5992
2014-12-31 10:35:00,52.84,52.88,52.83,52.85,12237.519121123629,30.9429,30.9663,30.9371,30.9488,12237.5191
2014-12-31 10:40:00,52.86,52.93,52.83,52.86,29064.107912668616,30.9546,30.9956,30.9371,30.9546,29064.1079
2014-12-31 10:45:00,52.88,52.89,52.85,52.89,31010.98595466556,30.9663,30.9722,30.9488,30.9722,31010.986
2014-12-31 10:50:00,52.88,52.9,52.84,52.87,36156.3064942289,30.9663,30.978,30.9429,30.9605,36156.3065
2014-12-31 10:55:00,52.88,52.93,52.87,52.92,11403.142817410651,30.9663,30.9956,30.9605,30.9898,11403.1428
2014-12-31 11:00:00,52.91,52.91,52.87,52.91,17800.02781254346,30.9839,30.9839,30.9605,30.9839,17800.0278
2014-12-31 11:05:00,52.92,52.94,52.88,52.9,16548.463356973996,30.9898,31.0015,30.9663,30.978,16548.4634
2014-12-31 11:10:00,52.9,52.93,52.89,52.9,17382.839660686972,30.978,30.9956,30.9722,30.978,17382.8397
2014-12-31 11:15:00,52.9,52.94,52.87,52.88,15435.961618690031,30.978,31.0015,30.9605,30.9663,15435.9616
2014-12-31 11:20:00,52.88,52.93,52.86,52.86,28925.04519538312,30.9663,30.9956,30.9546,30.9546,28925.0452
2014-12-31 11:25:00,52.87,52.89,52.86,52.87,9873.4529272702,30.9605,30.9722,30.9546,30.9605,9873.4529
2014-12-31 11:30:00,52.86,52.93,52.86,52.88,22389.09748296482,30.9546,30.9956,30.9546,30.9663,22389.0975
2014-12-31 11:35:00,52.88,52.9,52.86,52.89,20720.34487553887,30.9663,30.978,30.9546,30.9722,20720.3449
2014-12-31 11:40:00,52.9,52.9,52.87,52.88,14045.334445835071,30.978,30.978,30.9605,30.9663,14045.3344
2014-12-31 11:45:00,52.88,52.9,52.85,52.9,15435.961618690031,30.9663,30.978,30.9488,30.978,15435.9616
2014-12-31 11:50:00,52.9,52.9,52.88,52.9,14323.459880406064,30.978,30.978,30.9663,30.978,14323.4599
2014-12-31 11:55:00,52.9,52.93,52.89,52.91,11542.20553469615,30.978,30.9956,30.9722,30.9839,11542.2055
2014-12-31 12:00:00,52.93,52.93,52.84,52.85,16687.52607425949,30.9956,30.9956,30.9429,30.9488,16687.5261
2014-12-31 12:05:00,52.85,52.89,52.84,52.85,13906.271728549576,30.9488,30.9722,30.9429,30.9488,13906.2717
2014-12-31 12:10:00,52.88,52.9,52.88,52.89,8065.637602558754,30.9663,30.978,30.9663,30.9722,8065.6376
2014-12-31 12:15:00,52.9,52.92,52.88,52.9,9595.327492699207,30.978,30.9898,30.9663,30.978,9595.3275
2014-12-31 12:20:00,52.9,52.9,52.85,52.88,10568.76651369768,30.978,30.978,30.9488,30.9663,10568.7665
2014-12-31 12:25:00,52.88,52.88,52.73,52.82,18495.341398970937,30.9663,30.9663,30.8785,30.9312,18495.3414
2014-12-31 12:30:00,52.8,52.85,52.77,52.77,17104.71422611598,30.9195,30.9488,30.9019,30.9019,17104.7142
2014-12-31 12:35:00,52.76,52.79,52.75,52.76,9039.076623557225,30.8961,30.9136,30.8902,30.8961,9039.0766
2014-12-31 12:40:00,52.77,52.8,52.74,52.76,11681.268251981644,30.9019,30.9195,30.8843,30.8961,11681.2683
2014-12-31 12:45:00,52.77,52.77,52.73,52.75,9039.076623557225,30.9019,30.9019,30.8785,30.8902,9039.0766
2014-12-31 12:50:00,52.75,52.77,52.72,52.76,8900.01390627173,30.8902,30.9019,30.8726,30.8961,8900.0139
2014-12-31 12:55:00,52.77,52.81,52.75,52.77,9595.327492699207,30.9019,30.9253,30.8902,30.9019,9595.3275
2014-12-31 13:00:00,52.8,52.81,52.77,52.8,8204.70031984425,30.9195,30.9253,30.9019,30.9195,8204.7003
2014-12-31 13:05:00,52.81,52.82,52.75,52.76,10568.76651369768,30.9253,30.9312,30.8902,30.8961,10568.7665
2014-12-31 13:10:00,52.77,52.81,52.75,52.75,11959.393686552636,30.9019,30.9253,30.8902,30.8902,11959.3937
2014-12-31 13:15:00,52.77,52.81,52.75,52.8,9039.076623557225,30.9019,30.9253,30.8902,30.9195,9039.0766
2014-12-31 13:20:00,52.8,52.8,52.77,52.8,9873.4529272702,30.9195,30.9195,30.9019,30.9195,9873.4529
2014-12-31 13:25:00,52.79,52.8,52.75,52.77,12376.581838409124,30.9136,30.9195,30.8902,30.9019,12376.5818
2014-12-31 13:30:00,52.77,52.8,52.73,52.73,9873.4529272702,30.9019,30.9195,30.8785,30.8785,9873.4529
2014-12-31 13:35:00,52.74,52.77,52.72,52.76,14323.459880406064,30.8843,30.9019,30.8726,30.8961,14323.4599
2014-12-31 13:40:00,52.77,52.8,52.77,52.78,5145.320539563343,30.9019,30.9195,30.9019,30.9078,5145.3205
2014-12-31 13:45:00,52.79,52.8,52.75,52.75,5423.445974134335,30.9136,30.9195,30.8902,30.8902,5423.446
2014-12-31 13:50:00,52.76,52.78,52.71,52.71,11542.20553469615,30.8961,30.9078,30.8668,30.8668,11542.2055
2014-12-31 13:55:00,52.71,52.75,52.71,52.75,11681.268251981644,30.8668,30.8902,30.8668,30.8902,11681.2683
2014-12-31 14:00:00,52.77,52.79,52.75,52.79,9456.264775413712,30.9019,30.9136,30.8902,30.9136,9456.2648
2014-12-31 14:05:00,52.79,52.81,52.74,52.79,20720.34487553887,30.9136,30.9253,30.8843,30.9136,20720.3449
2014-12-31 14:10:00,52.8,52.8,52.72,52.74,5145.320539563343,30.9195,30.9195,30.8726,30.8843,5145.3205
2014-12-31 14:15:00,52.74,52.74,52.65,52.66,14601.585314977056,30.8843,30.8843,30.8316,30.8375,14601.5853
2014-12-31 14:20:00,52.65,52.67,52.61,52.67,10151.578361841192,30.8316,30.8434,30.8082,30.8434,10151.5784
2014-12-31 14:25:00,52.67,52.72,52.62,52.64,12932.832707551106,30.8434,30.8726,30.8141,30.8258,12932.8327
2014-12-31 14:30:00,52.63,52.64,52.59,52.6,9456.264775413712,30.8199,30.8258,30.7965,30.8024,9456.2648
2014-12-31 14:35:00,52.59,52.61,52.57,52.58,24057.85009039077,30.7965,30.8082,30.7848,30.7907,24057.8501
2014-12-31 14:40:00,52.59,52.6,52.51,52.58,15018.773466833543,30.7965,30.8024,30.7497,30.7907,15018.7735
2014-12-31 14:45:00,52.59,52.62,52.56,52.62,9317.202058128216,30.7965,30.8141,30.7789,30.8141,9317.2021
2014-12-31 14:50:00,52.62,52.65,52.61,52.62,14740.648032262552,30.8141,30.8316,30.8082,30.8141,14740.648
2014-12-31 14:55:00,52.59,52.62,52.56,52.58,10846.89194826867,30.7965,30.8141,30.7789,30.7907,10846.8919
2014-12-31 15:00:00,52.58,52.58,52.54,52.55,13767.209011264082,30.7907,30.7907,30.7672,30.7731,13767.209
2014-12-31 15:05:00,52.54,52.58,52.54,52.57,13767.209011264082,30.7672,30.7907,30.7672,30.7848,13767.209
2014-12-31 15:10:00,52.56,52.59,52.52,52.58,29759.421499096094,30.7789,30.7965,30.7555,30.7907,29759.4215
2014-12-31 15:15:00,52.59,52.64,52.57,52.63,14045.334445835071,30.7965,30.8258,30.7848,30.8199,14045.3344
2014-12-31 15:20:00,52.62,52.66,52.6,52.62,20720.34487553887,30.8141,30.8375,30.8024,30.8141,20720.3449
2014-12-31 15:25:00,52.62,52.65,52.58,52.59,22945.3483521068,30.8141,30.8316,30.7907,30.7965,22945.3484
2014-12-31 15:30:00,52.6,52.64,52.55,52.58,30454.73508552357,30.8024,30.8258,30.7731,30.7907,30454.7351
2014-12-31 15:35:00,52.58,52.62,52.56,52.59,33235.98943123349,30.7907,30.8141,30.7789,30.7965,33235.9894
2014-12-31 15:40:00,52.58,52.58,52.45,52.52,42970.37964121819,30.7907,30.7907,30.7145,30.7555,42970.3796
2014-12-31 15:45:00,52.51,52.52,52.4,52.42,76762.61994159367,30.7497,30.7555,30.6852,30.697,76762.6199
2014-12-31 15:50:00,52.42,52.44,52.34,52.41,76901.68265887916,30.697,30.7087,30.6501,30.6911,76901.6827
2014-12-31 15:55:00,52.4,52.49,52.37,52.39,128911.13892365458,30.6852,30.7379,30.6677,30.6794,128911.1389
2015-01-02 09:30:00,52.81,52.86,52.68,52.73,53678.208872201365,30.9253,30.9546,30.8492,30.8785,53678.2089
2015-01-02 09:35:00,52.68,52.75,52.62,52.75,5145.320539563343,30.8492,30.8902,30.8141,30.8902,5145.3205
2015-01-02 09:40:00,52.72,52.72,52.54,52.54,16270.337922403003,30.8726,30.8726,30.7672,30.7672,16270.3379
2015-01-02 09:45:00,52.52,52.56,52.47,52.48,18912.529550827425,30.7555,30.7789,30.7262,30.7321,18912.5296
2015-01-02 09:50:00,52.47,52.51,52.45,52.45,11542.20553469615,30.7262,30.7497,30.7145,30.7145,11542.2055
2015-01-02 09:55:00,52.43,52.44,52.31,52.36,23223.4737866778,30.7028,30.7087,30.6325,30.6618,23223.4738
2015-01-02 10:00:00,52.36,52.41,52.25,52.26,40328.18801279378,30.6618,30.6911,30.5974,30.6033,40328.188
2015-01-02 10:05:00,52.29,52.29,52.21,52.21,16131.275205117508,30.6208,30.6208,30.574,30.574,16131.2752
2015-01-02 10:10:00,52.21,52.33,52.19,52.32,40467.25073007927,30.574,30.6443,30.5623,30.6384,40467.2507
2015-01-02 10:15:00,52.32,52.39,52.29,52.38,30593.79780280907,30.6384,30.6794,30.6208,30.6735,30593.7978
2015-01-02 10:20:00,52.37,52.41,52.36,52.4,12098.456403838132,30.6677,30.6911,30.6618,30.6852,12098.4564
2015-01-02 10:25:00,52.4,52.41,52.34,52.34,20025.03128911139,30.6852,30.6911,30.6501,30.6501,20025.0313
2015-01-02 10:30:00,52.33,52.33,52.26,52.29,11681.268251981644,30.6443,30.6443,30.6033,30.6208,11681.2683
2015-01-02 10:35:00,52.27,52.27,52.13,52.14,26839.104436100683,30.6091,30.6091,30.5271,30.533,26839.1044
2015-01-02 10:40:00,52.14,52.15,52.04,52.11,43248.50507578919,30.533,30.5388,30.4744,30.5154,43248.5051
2015-01-02 10:45:00,52.12,52.17,52.11,52.12,14462.52259769156,30.5213,30.5506,30.5154,30.5213,14462.5226
2015-01-02 10:50:00,52.11,52.13,52.06,52.11,15296.898901404536,30.5154,30.5271,30.4861,30.5154,15296.8989
2015-01-02 10:55:00,52.12,52.16,52.09,52.09,7648.449450702267,30.5213,30.5447,30.5037,30.5037,7648.4495
2015-01-02 11:00:00,52.09,52.09,51.98,52.01,19607.843137254906,30.5037,30.5037,30.4393,30.4569,19607.8431
2015-01-02 11:05:00,52.01,52.06,51.99,52.05,15575.024335975526,30.4569,30.4861,30.4452,30.4803,15575.0243
2015-01-02 11:10:00,52.04,52.04,51.94,52.01,21415.658461966348,30.4744,30.4744,30.4159,30.4569,21415.6585
2015-01-02 11:15:00,52.01,52.03,51.95,51.95,12237.519121123629,30.4569,30.4686,30.4217,30.4217,12237.5191
2015-01-02 11:20:00,51.95,51.96,51.92,51.93,36434.431928799895,30.4217,30.4276,30.4042,30.41,36434.4319
2015-01-02 11:25:00,51.95,52.01,51.95,52.0,24475.03824224725,30.4217,30.4569,30.4217,30.451,24475.0382
2015-01-02 11:30:00,51.99,52.07,51.99,52.01,16270.337922403003,30.4452,30.492,30.4452,30.4569,16270.3379
2015-01-02 11:35:00,52.01,52.02,51.93,51.93,13350.020859407594,30.4569,30.4627,30.41,30.41,13350.0209
2015-01-02 11:40:00,51.94,51.97,51.92,51.93,12654.707272980117,30.4159,30.4334,30.4042,30.41,12654.7073
2015-01-02 11:45:00,51.94,52.01,51.92,52.01,17243.776943401477,30.4159,30.4569,30.4042,30.4569,17243.7769
2015-01-02 11:50:00,52.0,52.0,51.94,51.97,7787.512167987763,30.451,30.451,30.4159,30.4334,7787.5122
2015-01-02 11:55:00,52.0,52.0,51.96,51.97,5284.38325684884,30.451,30.451,30.4276,30.4334,5284.3833
2015-01-02 12:00:00,51.95,52.01,51.94,52.01,28090.668891670142,30.4217,30.4569,30.4159,30.4569,28090.6689
2015-01-02 12:05:00,52.01,52.06,52.01,52.06,5840.634125990822,30.4569,30.4861,30.4569,30.4861,5840.6341
2015-01-02 12:10:00,52.06,52.06,51.96,51.99,4867.195104992352,30.4861,30.4861,30.4276,30.4452,4867.1951
2015-01-02 12:15:00,51.98,51.98,51.93,51.95,7648.449450702267,30.4393,30.4393,30.41,30.4217,7648.4495
2015-01-02 12:20:00,51.95,51.97,51.92,51.97,9734.390209984704,30.4217,30.4334,30.4042,30.4334,9734.3902
2015-01-02 12:25:00,51.96,51.98,51.92,51.98,11681.268251981644,30.4276,30.4393,30.4042,30.4393,11681.2683
2015-01-02 12:30:00,51.95,51.99,51.95,51.98,13350.020859407594,30.4217,30.4452,30.4217,30.4393,13350.0209
2015-01-02 12:35:00,51.97,51.98,51.93,51.95,14879.710749548049,30.4334,30.4393,30.41,30.4217,14879.7107
2015-01-02 12:40:00,51.96,51.96,51.93,51.95,9456.264775413712,30.4276,30.4276,30.41,30.4217,9456.2648
2015-01-02 12:45:00,51.93,51.93,51.88,51.91,15714.087053261022,30.41,30.41,30.3807,30.3983,15714.0871
2015-01-02 12:50:00,51.9,51.94,51.89,51.94,7370.324016131276,30.3924,30.4159,30.3866,30.4159,7370.324
2015-01-02 12:55:00,51.93,51.98,51.93,51.95,4450.006953135865,30.41,30.4393,30.41,30.4217,4450.007
2015-01-02 13:00:00,51.93,51.95,51.92,51.93,6396.884995132806,30.41,30.4217,30.4042,30.41,6396.885
2015-01-02 13:05:00,51.93,51.93,51.85,51.86,36990.682797941874,30.41,30.41,30.3632,30.369,36990.6828
2015-01-02 13:10:00,51.87,51.89,51.85,51.86,15296.898901404536,30.3749,30.3866,30.3632,30.369,15296.8989
2015-01-02 13:15:00,51.86,51.89,51.85,51.85,18912.529550827425,30.369,30.3866,30.3632,30.3632,18912.5296
2015-01-02 13:20:00,51.85,51.93,51.85,51.92,12654.707272980117,30.3632,30.41,30.3632,30.4042,12654.7073
2015-01-02 13:25:00,51.93,51.94,51.8,51.8,15714.087053261022,30.41,30.4159,30.3339,30.3339,15714.0871
2015-01-02 13:30:00,51.81,51.83,51.78,51.83,46586.01029064108,30.3397,30.3515,30.3222,30.3515,46586.0103
2015-01-02 13:35:00,51.83,51.87,51.83,51.87,16270.337922403003,30.3515,30.3749,30.3515,30.3749,16270.3379
2015-01-02 13:40:00,51.87,51.87,51.81,51.81,17104.71422611598,30.3749,30.3749,30.3397,30.3397,17104.7142
2015-01-02 13:45:00,51.8,51.85,51.8,51.85,10568.76651369768,30.3339,30.3632,30.3339,30.3632,10568.7665
2015-01-02 13:50:00,51.85,51.95,51.83,51.93,10707.829230983174,30.3632,30.4217,30.3515,30.41,10707.8292
2015-01-02 13:55:00,51.93,51.95,51.9,51.9,14184.397163120568,30.41,30.4217,30.3924,30.3924,14184.3972
2015-01-02 14:00:00,51.9,51.91,51.86,51.87,12932.832707551106,30.3924,30.3983,30.369,30.3749,12932.8327
2015-01-02 14:05:00,51.87,51.98,51.85,51.96,15296.898901404536,30.3749,30.4393,30.3632,30.4276,15296.8989
2015-01-02 14:10:00,51.96,51.98,51.93,51.93,12376.581838409124,30.4276,30.4393,30.41,30.41,12376.5818
2015-01-02 14:15:00,51.92,51.93,51.9,51.9,9456.264775413712,30.4042,30.41,30.3924,30.3924,9456.2648
2015-01-02 14:20:00,51.9,51.93,51.9,51.93,15157.836184119038,30.3924,30.41,30.3924,30.41,15157.8362
2015-01-02 14:25:00,51.93,52.0,51.93,51.95,17939.090529828954,30.41,30.451,30.41,30.4217,17939.0905
2015-01-02 14:30:00,51.95,51.98,51.93,51.97,15018.773466833543,30.4217,30.4393,30.41,30.4334,15018.7735
2015-01-02 14:35:00,51.98,52.04,51.97,52.04,16409.4006396885,30.4393,30.4744,30.4334,30.4744,16409.4006
2015-01-02 14:40:00,52.03,52.06,52.01,52.03,13350.020859407594,30.4686,30.4861,30.4569,30.4686,13350.0209
2015-01-02 14:45:00,52.03,52.04,51.98,52.04,20720.34487553887,30.4686,30.4744,30.4393,30.4744,20720.3449
2015-01-02 14:50:00,52.05,52.08,52.04,52.06,26560.979001529693,30.4803,30.4979,30.4744,30.4861,26560.979
2015-01-02 14:55:00,52.05,52.06,52.0,52.01,14462.52259769156,30.4803,30.4861,30.451,30.4569,14462.5226
2015-01-02 15:00:00,52.0,52.02,51.97,52.0,22667.22291753581,30.451,30.4627,30.4334,30.451,22667.2229
2015-01-02 15:05:00,52.0,52.04,52.0,52.02,13210.958142122096,30.451,30.4744,30.451,30.4627,13210.9581
2015-01-02 15:10:00,52.03,52.03,51.93,51.98,27673.48073981365,30.4686,30.4686,30.41,30.4393,27673.4807
2015-01-02 15:15:00,51.98,52.03,51.98,51.98,24892.22639410374,30.4393,30.4686,30.4393,30.4393,24892.2264
2015-01-02 15:20:00,52.0,52.06,52.0,52.05,17660.96509525796,30.451,30.4861,30.451,30.4803,17660.9651
2015-01-02 15:25:00,52.06,52.07,52.03,52.04,16548.463356973996,30.4861,30.492,30.4686,30.4744,16548.4634
2015-01-02 15:30:00,52.05,52.06,52.01,52.03,26700.041718815188,30.4803,30.4861,30.4569,30.4686,26700.0417
2015-01-02 15:35:00,52.03,52.08,52.02,52.03,32540.67584480601,30.4686,30.4979,30.4627,30.4686,32540.6758
2015-01-02 15:40:00,52.04,52.09,52.03,52.03,70365.73494646086,30.4744,30.5037,30.4686,30.4686,70365.7349
2015-01-02 15:45:00,52.05,52.13,52.05,52.1,101932.9717702684,30.4803,30.5271,30.4803,30.5096,101932.9718
2015-01-02 15:50:00,52.11,52.13,52.04,52.06,106382.97872340426,30.5154,30.5271,30.4744,30.4861,106382.9787
2015-01-02 15:55:00,52.06,52.08,52.01,52.03,125712.69642608818,30.4861,30.4979,30.4569,30.4686,125712.6964
2015-01-05 09:30:00,52.07,52.29,51.9,51.9,108329.8567654012,30.492,30.6208,30.3924,30.3924,108329.8568
2015-01-05 09:35:00,51.91,52.03,51.82,51.96,43109.442358503686,30.3983,30.4686,30.3456,30.4276,43109.4424
2015-01-05 09:40:00,51.96,52.11,51.95,52.01,75789.1809205952,30.4276,30.5154,30.4217,30.4569,75789.1809
2015-01-05 09:45:00,52.01,52.03,51.95,52.02,39771.93714365179,30.4569,30.4686,30.4217,30.4627,39771.9371
2015-01-05 09:50:00,52.02,52.04,51.93,51.93,51453.20539563344,30.4627,30.4744,30.41,30.41,51453.2054
2015-01-05 09:55:00,51.93,51.95,51.88,51.89,17243.776943401477,30.41,30.4217,30.3807,30.3866,17243.7769
2015-01-05 10:00:00,51.88,51.89,51.78,51.81,55764.1496314838,30.3807,30.3866,30.3222,30.3397,55764.1496
2015-01-05 10:05:00,51.8,51.82,51.74,51.75,32123.48769294952,30.3339,30.3456,30.2988,30.3046,32123.4877
2015-01-05 10:10:00,51.75,51.82,51.75,51.76,36156.3064942289,30.3046,30.3456,30.3046,30.3105,36156.3065
2015-01-05 10:15:00,51.78,51.82,51.72,51.73,25587.539980531223,30.3222,30.3456,30.287,30.2929,25587.54
2015-01-05 10:20:00,51.73,51.75,51.67,51.74,25170.35182867473,30.2929,30.3046,30.2578,30.2988,25170.3518
2015-01-05 10:25:00,51.75,51.82,51.73,51.75,22250.034765679324,30.3046,30.3456,30.2929,30.3046,22250.0348
2015-01-05 10:30:00,51.74,51.74,51.64,51.65,16826.58879154499,30.2988,30.2988,30.2402,30.246,16826.5888
2015-01-05 10:35:00,51.63,51.67,51.54,51.55,49923.51550549298,30.2343,30.2578,30.1816,30.1875,49923.5155
2015-01-05 10:40:00,51.55,51.56,51.45,51.48,35739.118342372414,30.1875,30.1933,30.1289,30.1465,35739.1183
2015-01-05 10:45:00,51.47,51.6,51.44,51.6,62439.1600611876,30.1406,30.2168,30.1231,30.2168,62439.1601
2015-01-05 10:50:00,51.6,51.6,51.53,51.57,51175.079961062445,30.2168,30.2168,30.1758,30.1992,51175.08
2015-01-05 10:55:00,51.56,51.59,51.54,51.54,60631.34473647615,30.1933,30.2109,30.1816,30.1816,60631.3447
2015-01-05 11:00:00,51.54,51.57,51.49,51.55,32401.613127520515,30.1816,30.1992,30.1524,30.1875,32401.6131
2015-01-05 11:05:00,51.55,51.55,51.43,51.44,41162.564316506745,30.1875,30.1875,30.1172,30.1231,41162.5643
2015-01-05 11:10:00,51.44,51.46,51.41,51.42,63551.66179947156,30.1231,30.1348,30.1055,30.1114,63551.6618
2015-01-05 11:15:00,51.41,51.44,51.37,51.41,39076.62355722431,30.1055,30.1231,30.0821,30.1055,39076.6236
2015-01-05 11:20:00,51.41,51.43,51.34,51.42,36712.557363370885,30.1055,30.1172,30.0645,30.1114,36712.5574
2015-01-05 11:25:00,51.42,51.42,51.35,51.37,25309.41454596023,30.1114,30.1114,30.0704,30.0821,25309.4145
2015-01-05 11:30:00,51.35,51.37,51.28,51.31,59657.90571547768,30.0704,30.0821,30.0294,30.0469,59657.9057
2015-01-05 11:35:00,51.31,51.36,51.31,51.34,30871.923237380062,30.0469,30.0762,30.0469,30.0645,30871.9232
2015-01-05 11:40:00,51.34,51.36,51.29,51.31,51175.079961062445,30.0645,30.0762,30.0352,30.0469,51175.08
2015-01-05 11:45:00,51.31,51.39,51.31,51.32,29620.3587818106,30.0469,30.0938,30.0469,30.0528,29620.3588
2015-01-05 11:50:00,51.33,51.35,51.29,51.29,19329.71770268392,30.0587,30.0704,30.0352,30.0352,19329.7177
2015-01-05 11:55:00,51.29,51.31,51.24,51.26,31428.174106522045,30.0352,30.0469,30.006,30.0177,31428.1741
2015-01-05 12:00:00,51.26,51.33,51.26,51.27,24892.22639410374,30.0177,30.0587,30.0177,30.0235,24892.2264
2015-01-05 12:05:00,51.27,51.37,51.27,51.31,18356.27868168544,30.0235,30.0821,30.0235,30.0469,18356.2787
2015-01-05 12:10:00,51.31,51.31,51.24,51.25,24892.22639410374,30.0469,30.0469,30.006,30.0118,24892.2264
2015-01-05 12:15:00,51.24,51.27,51.21,51.27,17104.71422611598,30.006,30.0235,29.9884,30.0235,17104.7142
2015-01-05 12:20:00,51.28,51.29,51.19,51.23,19746.9058545404,30.0294,30.0352,29.9767,30.0001,19746.9059
2015-01-05 12:25:00,51.24,51.24,51.14,51.14,14184.397163120568,30.006,30.006,29.9474,29.9474,14184.3972
2015-01-05 12:30:00,51.13,51.17,51.08,51.16,19885.96857182589,29.9415,29.965,29.9123,29.9591,19885.9686
2015-01-05 12:35:00,51.14,51.24,51.14,51.24,14323.459880406064,29.9474,30.006,29.9474,30.006,14323.4599
2015-01-05 12:40:00,51.22,51.26,51.2,51.26,13210.958142122096,29.9942,30.0177,29.9825,30.0177,13210.9581
2015-01-05 12:45:00,51.26,51.26,51.19,51.19,8343.763037129745,30.0177,30.0177,29.9767,29.9767,8343.763
2015-01-05 12:50:00,51.19,51.21,51.14,51.18,54095.39702405786,29.9767,29.9884,29.9474,29.9708,54095.397
2015-01-05 12:55:00,51.17,51.19,51.12,51.18,43943.81866221666,29.965,29.9767,29.9357,29.9708,43943.8187
2015-01-05 13:00:00,51.19,51.2,51.16,51.17,207481.57418995968,29.9767,29.9825,29.9591,29.965,207481.5742
2015-01-05 13:05:00,51.17,51.24,51.15,51.19,20164.09400639689,29.965,30.006,29.9532,29.9767,20164.094
2015-01-05 13:10:00,51.19,51.19,51.14,51.19,11681.268251981644,29.9767,29.9767,29.9474,29.9767,11681.2683
2015-01-05 13:15:00,51.2,51.21,51.15,51.16,24892.22639410374,29.9825,29.9884,29.9532,29.9591,24892.2264
2015-01-05 13:20:00,51.16,51.21,51.16,51.17,42275.06605479072,29.9591,29.9884,29.9591,29.965,42275.0661
2015-01-05 13:25:00,51.18,51.19,51.15,51.18,24753.163676818247,29.9708,29.9767,29.9532,29.9708,24753.1637
2015-01-05 13:30:00,51.16,51.21,51.16,51.2,52843.83256848839,29.9591,29.9884,29.9591,29.9825,52843.8326
2015-01-05 13:35:00,51.19,51.21,51.16,51.17,47420.38659435406,29.9767,29.9884,29.9591,29.965,47420.3866
2015-01-05 13:40:00,51.18,51.22,51.14,51.14,25587.539980531223,29.9708,29.9942,29.9474,29.9474,25587.54
2015-01-05 13:45:00,51.16,51.21,51.15,51.2,16548.463356973996,29.9591,29.9884,29.9532,29.9825,16548.4634
2015-01-05 13:50:00,51.19,51.2,51.14,51.16,61465.72104018913,29.9767,29.9825,29.9474,29.9591,61465.721
2015-01-05 13:55:00,51.16,51.16,51.11,51.12,37685.99638436936,29.9591,29.9591,29.9298,29.9357,37685.9964
2015-01-05 14:00:00,51.11,51.14,51.09,51.09,19190.65498539841,29.9298,29.9474,29.9181,29.9181,19190.655
2015-01-05 14:05:00,51.09,51.12,51.07,51.08,31984.424975664027,29.9181,29.9357,29.9064,29.9123,31984.425
2015-01-05 14:10:00,51.08,51.1,51.03,51.05,21693.78389653734,29.9123,29.924,29.883,29.8947,21693.7839
2015-01-05 14:15:00,51.05,51.11,51.03,51.07,42136.003337505215,29.8947,29.9298,29.883,29.9064,42136.0033
2015-01-05 14:20:00,51.08,51.1,51.02,51.07,64664.163537755536,29.9123,29.924,29.8771,29.9064,64664.1635
2015-01-05 14:25:00,51.07,51.1,51.01,51.02,28925.04519538312,29.9064,29.924,29.8713,29.8771,28925.0452
2015-01-05 14:30:00,51.01,51.03,50.97,51.03,24753.163676818247,29.8713,29.883,29.8478,29.883,24753.1637
2015-01-05 14:35:00,51.03,51.09,51.01,51.06,77179.80809345015,29.883,29.9181,29.8713,29.9005,77179.8081
2015-01-05 14:40:00,51.08,51.09,50.98,51.0,34487.553886802954,29.9123,29.9181,29.8537,29.8654,34487.5539
2015-01-05 14:45:00,51.01,51.03,51.01,51.03,19885.96857182589,29.8713,29.883,29.8713,29.883,19885.9686
2015-01-05 14:50:00,51.03,51.03,50.96,50.98,31845.362258378533,29.883,29.883,29.842,29.8537,31845.3623
2015-01-05 14:55:00,50.98,51.02,50.97,50.98,37685.99638436936,29.8537,29.8771,29.8478,29.8537,37685.9964
2015-01-05 15:00:00,50.98,51.01,50.97,50.99,25031.28911138924,29.8537,29.8713,29.8478,29.8596,25031.2891
2015-01-05 15:05:00,50.98,51.05,50.98,51.03,58406.34125990822,29.8537,29.8947,29.8537,29.883,58406.3413
2015-01-05 15:10:00,51.03,51.13,51.02,51.13,29064.107912668616,29.883,29.9415,29.8771,29.9415,29064.1079
2015-01-05 15:15:00,51.13,51.15,51.08,51.09,28507.85704352664,29.9415,29.9532,29.9123,29.9181,28507.857
2015-01-05 15:20:00,51.09,51.11,51.01,51.1,50062.57822277848,29.9181,29.9298,29.8713,29.924,50062.5782
2015-01-05 15:25:00,51.1,51.11,51.05,51.06,32818.801279377,29.924,29.9298,29.8947,29.9005,32818.8013
2015-01-05 15:30:00,51.06,51.1,51.01,51.03,124600.1946878042,29.9005,29.924,29.8713,29.883,124600.1947
2015-01-05 15:35:00,51.04,51.05,51.0,51.01,70782.92309831735,29.8888,29.8947,29.8654,29.8713,70782.9231
2015-01-05 15:40:00,51.01,51.06,50.99,51.03,87331.38645529134,29.8713,29.9005,29.8596,29.883,87331.3865
2015-01-05 15:45:00,51.03,51.07,50.98,51.01,171464.3304130163,29.883,29.9064,29.8537,29.8713,171464.3304
2015-01-05 15:50:00,51.01,51.06,51.0,51.04,187039.3547489918,29.8713,29.9005,29.8654,29.8888,187039.3547
2015-01-05 15:55:00,51.05,51.06,50.97,50.98,211653.45570852456,29.8947,29.9005,29.8478,29.8537,211653.4557
2015-01-06 09:30:00,51.31,51.34,50.99,51.17,184675.2885551384,30.0469,30.0645,29.8596,29.965,184675.2886
2015-01-06 09:35:00,51.2,51.31,51.03,51.09,44361.00681407315,29.9825,30.0469,29.883,29.9181,44361.0068
2015-01-06 09:40:00,51.08,51.08,50.89,50.95,115143.9299123905,29.9123,29.9123,29.801,29.8361,115143.9299
2015-01-06 09:45:00,50.95,51.06,50.95,51.06,54651.64789319984,29.8361,29.9005,29.8361,29.9005,54651.6479
2015-01-06 09:50:00,51.07,51.14,51.03,51.13,44917.25768321513,29.9064,29.9474,29.883,29.9415,44917.2577
2015-01-06 09:55:00,51.12,51.14,51.0,51.01,45751.63398692811,29.9357,29.9474,29.8654,29.8713,45751.634
2015-01-06 10:00:00,51.0,51.06,50.9,51.05,37546.93366708386,29.8654,29.9005,29.8069,29.8947,37546.9337
2015-01-06 10:05:00,51.03,51.06,50.94,50.99,54512.58517591434,29.883,29.9005,29.8303,29.8596,54512.5852
2015-01-06 10:10:00,51.0,51.06,50.96,50.97,88582.9509108608,29.8654,29.9005,29.842,29.8478,88582.9509
2015-01-06 10:15:00,50.97,51.05,50.94,51.03,45056.32040050063,29.8478,29.8947,29.8303,29.883,45056.3204
2015-01-06 10:20:00,51.03,51.07,50.98,51.0,34904.74203865944,29.883,29.9064,29.8537,29.8654,34904.742
2015-01-06 10:25:00,50.99,51.03,50.97,51.03,27117.22987067168,29.8596,29.883,29.8478,29.883,27117.2299
2015-01-06 10:30:00,51.04,51.06,50.99,51.0,41162.564316506745,29.8888,29.9005,29.8596,29.8654,41162.5643
2015-01-06 10:35:00,50.99,51.02,50.93,50.95,56042.2750660548,29.8596,29.8771,29.8244,29.8361,56042.2751
2015-01-06 10:40:00,50.95,50.99,50.93,50.93,47142.26115978307,29.8361,29.8596,29.8244,29.8244,47142.2612
2015-01-06 10:45:00,50.93,50.93,50.8,50.83,53261.02072034488,29.8244,29.8244,29.7483,29.7659,53261.0207
2015-01-06 10:50:00,50.83,50.98,50.83,50.88,106661.10415797523,29.7659,29.8537,29.7659,29.7951,106661.1042
2015-01-06 10:55:00,50.88,50.88,50.7,50.7,34487.553886802954,29.7951,29.7951,29.6897,29.6897,34487.5539
2015-01-06 11:00:00,50.7,50.7,50.57,50.62,28785.982478097623,29.6897,29.6897,29.6136,29.6429,28785.9825
2015-01-06 11:05:00,50.62,50.62,50.56,50.61,29342.23334723961,29.6429,29.6429,29.6077,29.637,29342.2333
2015-01-06 11:10:00,50.6,50.67,50.58,50.65,39771.93714365179,29.6312,29.6722,29.6195,29.6605,39771.9371
2015-01-06 11:15:00,50.65,50.67,50.46,50.48,41996.94062021972,29.6605,29.6722,29.5492,29.5609,41996.9406
2015-01-06 11:20:00,50.47,50.5,50.38,50.42,36851.62008065638,29.555,29.5726,29.5023,29.5258,36851.6201
2015-01-06 11:25:00,50.41,50.41,50.38,50.41,29759.421499096094,29.5199,29.5199,29.5023,29.5199,29759.4215
2015-01-06 11:30:00,50.41,50.41,50.25,50.33,61882.90919204562,29.5199,29.5199,29.4262,29.4731,61882.9092
2015-01-06 11:35:00,50.33,50.39,50.29,50.32,84411.06939229593,29.4731,29.5082,29.4496,29.4672,84411.0694
2015-01-06 11:40:00,50.31,50.32,50.18,50.18,41301.62703379225,29.4613,29.4672,29.3852,29.3852,41301.627
2015-01-06 11:45:00,50.19,50.27,50.17,50.21,39076.62355722431,29.3911,29.4379,29.3794,29.4028,39076.6236
2015-01-06 11:50:00,50.21,50.25,50.14,50.15,36156.3064942289,29.4028,29.4262,29.3618,29.3677,36156.3065
2015-01-06 11:55:00,50.16,50.24,50.1,50.23,30593.79780280907,29.3735,29.4204,29.3384,29.4145,30593.7978
2015-01-06 12:00:00,50.23,50.24,50.05,50.05,36573.49464608539,29.4145,29.4204,29.3091,29.3091,36573.4946
2015-01-06 12:05:00,50.06,50.06,49.91,49.98,62439.1600611876,29.3149,29.3149,29.2271,29.2681,62439.1601
2015-01-06 12:10:00,49.99,50.0,49.91,49.99,43804.75594493117,29.274,29.2798,29.2271,29.274,43804.7559
2015-01-06 12:15:00,50.0,50.01,49.94,49.98,53817.27158948686,29.2798,29.2857,29.2447,29.2681,53817.2716
2015-01-06 12:20:00,49.97,50.01,49.89,49.91,47003.19844249757,29.2622,29.2857,29.2154,29.2271,47003.1984
2015-01-06 12:25:00,49.91,50.06,49.91,50.06,54095.39702405786,29.2271,29.3149,29.2271,29.3149,54095.397
2015-01-06 12:30:00,50.05,50.15,50.05,50.14,41023.50159922125,29.3091,29.3677,29.3091,29.3618,41023.5016
2015-01-06 12:35:00,50.14,50.19,50.13,50.19,43804.75594493117,29.3618,29.3911,29.3559,29.3911,43804.7559
2015-01-06 12:40:00,50.19,50.28,50.18,50.28,46446.94757335559,29.3911,29.4438,29.3852,29.4438,46446.9476
2015-01-06 12:45:00,50.27,50.3,50.14,50.21,40189.12529550828,29.4379,29.4555,29.3618,29.4028,40189.1253
2015-01-06 12:50:00,50.2,50.32,50.2,50.32,32262.550410235017,29.3969,29.4672,29.3969,29.4672,32262.5504
2015-01-06 12:55:00,50.32,50.34,50.3,50.34,25448.477263245724,29.4672,29.4789,29.4555,29.4789,25448.4773
2015-01-06 13:00:00,50.34,50.34,50.24,50.24,36017.243776943404,29.4789,29.4789,29.4204,29.4204,36017.2438
2015-01-06 13:05:00,50.25,50.27,50.17,50.19,28785.982478097623,29.4262,29.4379,29.3794,29.3911,28785.9825
2015-01-06 13:10:00,50.18,50.28,50.18,50.23,26143.790849673205,29.3852,29.4438,29.3852,29.4145,26143.7908
2015-01-06 13:15:00,50.21,50.21,50.1,50.1,33653.17758308998,29.4028,29.4028,29.3384,29.3384,33653.1776
2015-01-06 13:20:00,50.11,50.14,50.08,50.08,36712.557363370885,29.3442,29.3618,29.3267,29.3267,36712.5574
2015-01-06 13:25:00,50.07,50.16,50.06,50.12,58684.46669447921,29.3208,29.3735,29.3149,29.3501,58684.4667
2015-01-06 13:30:00,50.12,50.16,50.08,50.09,61048.53288833264,29.3501,29.3735,29.3267,29.3325,61048.5329
2015-01-06 13:35:00,50.09,50.17,50.08,50.14,48811.01376720901,29.3325,29.3794,29.3267,29.3618,48811.0138
2015-01-06 13:40:00,50.14,50.15,50.09,50.11,31706.299541093034,29.3618,29.3677,29.3325,29.3442,31706.2995
2015-01-06 13:45:00,50.11,50.15,50.1,50.14,41301.62703379225,29.3442,29.3677,29.3384,29.3618,41301.627
2015-01-06 13:50:00,50.15,50.16,50.1,50.13,84967.32026143791,29.3677,29.3735,29.3384,29.3559,84967.3203
2015-01-06 13:55:00,50.13,50.2,50.09,50.2,31845.362258378533,29.3559,29.3969,29.3325,29.3969,31845.3623
2015-01-06 14:00:00,50.19,50.24,50.16,50.23,21693.78389653734,29.3911,29.4204,29.3735,29.4145,21693.7839
2015-01-06 14:05:00,50.22,50.25,50.19,50.21,30593.79780280907,29.4086,29.4262,29.3911,29.4028,30593.7978
2015-01-06 14:10:00,50.22,50.22,50.12,50.12,27951.60617438465,29.4086,29.4086,29.3501,29.3501,27951.6062
2015-01-06 14:15:00,50.13,50.16,50.1,50.16,22389.09748296482,29.3559,29.3735,29.3384,29.3735,22389.0975
2015-01-06 14:20:00,50.16,50.26,50.15,50.22,28507.85704352664,29.3735,29.4321,29.3677,29.4086,28507.857
2015-01-06 14:25:00,50.22,50.3,50.21,50.29,35182.86747323043,29.4086,29.4555,29.4028,29.4496,35182.8675
2015-01-06 14:30:00,50.29,50.32,50.24,50.3,56598.525935196776,29.4496,29.4672,29.4204,29.4555,56598.5259
2015-01-06 14:35:00,50.3,50.32,50.27,50.32,38381.30997079684,29.4555,29.4672,29.4379,29.4672,38381.31
2015-01-06 14:40:00,50.32,50.52,50.29,50.5,49228.20191906551,29.4672,29.5843,29.4496,29.5726,49228.2019
2015-01-06 14:45:00,50.5,50.6,50.5,50.53,75789.1809205952,29.5726,29.6312,29.5726,29.5902,75789.1809
2015-01-06 14:50:00,50.52,50.6,50.5,50.56,65498.5398414685,29.5843,29.6312,29.5726,29.6077,65498.5398
2015-01-06 14:55:00,50.55,50.55,50.48,50.54,35460.992907801425,29.6019,29.6019,29.5609,29.596,35460.9929
2015-01-06 15:00:00,50.54,50.55,50.48,50.49,51175.079961062445,29.596,29.6019,29.5609,29.5668,51175.08
2015-01-06 15:05:00,50.49,50.54,50.43,50.45,50340.70365734947,29.5668,29.596,29.5316,29.5433,50340.7037
2015-01-06 15:10:00,50.46,50.52,50.42,50.51,50201.640940063975,29.5492,29.5843,29.5258,29.5785,50201.6409
2015-01-06 15:15:00,50.5,50.62,50.5,50.57,63551.66179947156,29.5726,29.6429,29.5726,29.6136,63551.6618
2015-01-06 15:20:00,50.58,50.59,50.52,50.54,140870.5326102072,29.6195,29.6253,29.5843,29.596,140870.5326
2015-01-06 15:25:00,50.54,50.66,50.52,50.65,62995.41093032959,29.596,29.6663,29.5843,29.6605,62995.4109
2015-01-06 15:30:00,50.64,50.64,50.54,50.54,43387.56779307468,29.6546,29.6546,29.596,29.596,43387.5678
2015-01-06 15:35:00,50.54,50.59,50.43,50.43,120011.12501738284,29.596,29.6253,29.5316,29.5316,120011.125
2015-01-06 15:40:00,50.43,50.51,50.41,50.51,94562.64775413711,29.5316,29.5785,29.5199,29.5785,94562.6478
2015-01-06 15:45:00,50.5,50.55,50.48,50.53,156306.49422889724,29.5726,29.6019,29.5609,29.5902,156306.4942
2015-01-06 15:50:00,50.52,50.53,50.38,50.38,111528.2992629676,29.5843,29.5902,29.5023,29.5023,111528.2993
2015-01-06 15:55:00,50.39,50.39,50.32,50.34,217215.9643999444,29.5082,29.5082,29.4672,29.4789,217215.9644
2015-01-07 09:30:00,51.03,51.11,50.89,51.11,143373.66152134613,29.883,29.9298,29.801,29.9298,143373.6615
2015-01-07 09:35:00,51.03,51.28,51.03,51.14,61465.72104018913,29.883,30.0294,29.883,29.9474,61465.721
2015-01-07 09:40:00,51.14,51.31,51.12,51.29,43943.81866221666,29.9474,30.0469,29.9357,30.0352,43943.8187
2015-01-07 09:45:00,51.29,51.39,51.21,51.39,35739.118342372414,30.0352,30.0938,29.9884,30.0938,35739.1183
2015-01-07 09:50:00,51.39,51.47,51.39,51.42,29898.484216381592,30.0938,30.1406,30.0938,30.1114,29898.4842
2015-01-07 09:55:00,51.42,51.49,51.39,51.44,64803.22625504103,30.1114,30.1524,30.0938,30.1231,64803.2263
2015-01-07 10:00:00,51.44,51.54,51.43,51.52,53400.083437630376,30.1231,30.1816,30.1172,30.1699,53400.0834
2015-01-07 10:05:00,51.52,51.66,51.51,51.61,83576.69308858296,30.1699,30.2519,30.1641,30.2226,83576.6931
2015-01-07 10:10:00,51.62,51.62,51.54,51.57,91781.3934084272,30.2285,30.2285,30.1816,30.1992,91781.3934
2015-01-07 10:15:00,51.57,51.59,51.5,51.57,55486.02419691281,30.1992,30.2109,30.1582,30.1992,55486.0242
2015-01-07 10:20:00,51.57,51.65,51.55,51.55,44361.00681407315,30.1992,30.246,30.1875,30.1875,44361.0068
2015-01-07 10:25:00,51.55,51.58,51.51,51.52,27951.60617438465,30.1875,30.2051,30.1641,30.1699,27951.6062
2015-01-07 10:30:00,51.51,51.56,51.49,51.56,32262.550410235017,30.1641,30.1933,30.1524,30.1933,32262.5504
2015-01-07 10:35:00,51.57,51.64,51.53,51.53,38242.24725351133,30.1992,30.2402,30.1758,30.1758,38242.2473
2015-01-07 10:40:00,51.51,51.56,51.41,51.56,32818.801279377,30.1641,30.1933,30.1055,30.1933,32818.8013
2015-01-07 10:45:00,51.55,51.6,51.55,51.58,37825.05910165485,30.1875,30.2168,30.1875,30.2051,37825.0591
2015-01-07 10:50:00,51.57,51.62,51.56,51.61,31845.362258378533,30.1992,30.2285,30.1933,30.2226,31845.3623
2015-01-07 10:55:00,51.61,51.62,51.48,51.53,29064.107912668616,30.2226,30.2285,30.1465,30.1758,29064.1079
2015-01-07 11:00:00,51.54,51.61,51.54,51.58,31984.424975664027,30.1816,30.2226,30.1816,30.2051,31984.425
2015-01-07 11:05:00,51.58,51.61,51.5,51.5,43109.442358503686,30.2051,30.2226,30.1582,30.1582,43109.4424
2015-01-07 11:10:00,51.49,51.49,51.31,51.31,81073.56417744403,30.1524,30.1524,30.0469,30.0469,81073.5642
2015-01-07 11:15:00,51.3,51.36,51.26,51.34,30871.923237380062,30.0411,30.0762,30.0177,30.0645,30871.9232
2015-01-07 11:20:00,51.34,51.36,51.3,51.34,47420.38659435406,30.0645,30.0762,30.0411,30.0645,47420.3866
2015-01-07 11:25:00,51.33,51.33,51.23,51.28,45334.44583507162,30.0587,30.0587,30.0001,30.0294,45334.4458
2015-01-07 11:30:00,51.28,51.45,51.27,51.42,33096.92671394799,30.0294,30.1289,30.0235,30.1114,33096.9267
2015-01-07 11:35:00,51.41,51.44,51.34,51.44,32262.550410235017,30.1055,30.1231,30.0645,30.1231,32262.5504
2015-01-07 11:40:00,51.43,51.56,51.41,51.56,24892.22639410374,30.1172,30.1933,30.1055,30.1933,24892.2264
2015-01-07 11:45:00,51.55,51.6,51.52,51.6,30037.546933667087,30.1875,30.2168,30.1699,30.2168,30037.5469
2015-01-07 11:50:00,51.61,51.68,51.56,51.68,37546.93366708386,30.2226,30.2636,30.1933,30.2636,37546.9337
2015-01-07 11:55:00,51.67,51.73,51.65,51.72,58267.27854262273,30.2578,30.2929,30.246,30.287,58267.2785
2015-01-07 12:00:00,51.72,51.78,51.7,51.77,63273.536364900574,30.287,30.3222,30.2753,30.3163,63273.5364
2015-01-07 12:05:00,51.77,51.9,51.75,51.8,99986.09372827146,30.3163,30.3924,30.3046,30.3339,99986.0937
2015-01-07 12:10:00,51.81,51.81,51.75,51.8,52843.83256848839,30.3397,30.3397,30.3046,30.3339,52843.8326
2015-01-07 12:15:00,51.79,51.88,51.78,51.88,35739.118342372414,30.328,30.3807,30.3222,30.3807,35739.1183
2015-01-07 12:20:00,51.88,51.9,51.8,51.83,23084.4110693923,30.3807,30.3924,30.3339,30.3515,23084.4111
2015-01-07 12:25:00,51.83,51.9,51.83,51.88,64664.163537755536,30.3515,30.3924,30.3515,30.3807,64664.1635
2015-01-07 12:30:00,51.88,51.89,51.76,51.78,42136.003337505215,30.3807,30.3866,30.3105,30.3222,42136.0033
2015-01-07 12:35:00,51.78,51.83,51.77,51.83,29481.296064525104,30.3222,30.3515,30.3163,30.3515,29481.2961
2015-01-07 12:40:00,51.83,51.85,51.77,51.83,31150.04867195105,30.3515,30.3632,30.3163,30.3515,31150.0487
2015-01-07 12:45:00,51.83,51.83,51.77,51.78,21832.84661382284,30.3515,30.3515,30.3163,30.3222,21832.8466
2015-01-07 12:50:00,51.78,51.83,51.77,51.8,33096.92671394799,30.3222,30.3515,30.3163,30.3339,33096.9267
2015-01-07 12:55:00,51.81,51.81,51.76,51.77,26004.72813238771,30.3397,30.3397,30.3105,30.3163,26004.7281
2015-01-07 13:00:00,51.78,51.81,51.77,51.77,27951.60617438465,30.3222,30.3397,30.3163,30.3163,27951.6062
2015-01-07 13:05:00,51.78,51.83,51.78,51.78,55903.2123487693,30.3222,30.3515,30.3222,30.3222,55903.2123
2015-01-07 13:10:00,51.78,51.82,51.78,51.81,25031.28911138924,30.3222,30.3456,30.3222,30.3397,25031.2891
2015-01-07 13:15:00,51.8,51.86,51.8,51.81,27256.29258795717,30.3339,30.369,30.3339,30.3397,27256.2926
2015-01-07 13:20:00,51.8,51.82,51.71,51.71,91086.07982199972,30.3339,30.3456,30.2812,30.2812,91086.0798
2015-01-07 13:25:00,51.7,51.77,51.67,51.75,17939.090529828954,30.2753,30.3163,30.2578,30.3046,17939.0905
2015-01-07 13:30:00,51.75,51.83,51.74,51.78,17382.839660686972,30.3046,30.3515,30.2988,30.3222,17382.8397
2015-01-07 13:35:00,51.78,51.85,51.76,51.83,17243.776943401477,30.3222,30.3632,30.3105,30.3515,17243.7769
2015-01-07 13:40:00,51.82,51.89,51.81,51.85,19746.9058545404,30.3456,30.3866,30.3397,30.3632,19746.9059
2015-01-07 13:45:00,51.85,51.93,51.85,51.89,18356.27868168544,30.3632,30.41,30.3632,30.3866,18356.2787
2015-01-07 13:50:00,51.88,51.88,51.8,51.8,35878.18105965791,30.3807,30.3807,30.3339,30.3339,35878.1811
2015-01-07 13:55:00,51.81,51.83,51.78,51.78,29759.421499096094,30.3397,30.3515,30.3222,30.3222,29759.4215
2015-01-07 14:00:00,51.79,51.89,51.69,51.86,47003.19844249757,30.328,30.3866,30.2695,30.369,47003.1984
2015-01-07 14:05:00,51.85,51.85,51.77,51.85,24753.163676818247,30.3632,30.3632,30.3163,30.3632,24753.1637
2015-01-07 14:10:00,51.84,51.87,51.78,51.79,14740.648032262552,30.3573,30.3749,30.3222,30.328,14740.648
2015-01-07 14:15:00,51.79,51.84,51.72,51.84,53956.33430677236,30.328,30.3573,30.287,30.3573,53956.3343
2015-01-07 14:20:00,51.84,51.84,51.75,51.8,81212.62689472953,30.3573,30.3573,30.3046,30.3339,81212.6269
2015-01-07 14:25:00,51.8,51.83,51.78,51.8,36295.36921151439,30.3339,30.3515,30.3222,30.3339,36295.3692
2015-01-07 14:30:00,51.8,51.82,51.77,51.8,47142.26115978307,30.3339,30.3456,30.3163,30.3339,47142.2612
2015-01-07 14:35:00,51.81,51.84,51.75,51.76,36851.62008065638,30.3397,30.3573,30.3046,30.3105,36851.6201
2015-01-07 14:40:00,51.76,51.78,51.75,51.77,25448.477263245724,30.3105,30.3222,30.3046,30.3163,25448.4773
2015-01-07 14:45:00,51.78,51.83,51.75,51.8,29203.17062995411,30.3222,30.3515,30.3046,30.3339,29203.1706
2015-01-07 14:50:00,51.79,51.8,51.75,51.8,35182.86747323043,30.328,30.3339,30.3046,30.3339,35182.8675
2015-01-07 14:55:00,51.8,51.83,51.76,51.8,28925.04519538312,30.3339,30.3515,30.3105,30.3339,28925.0452
2015-01-07 15:00:00,51.8,51.83,51.78,51.78,32957.8639966625,30.3339,30.3515,30.3222,30.3222,32957.864
2015-01-07 15:05:00,51.78,51.91,51.78,51.91,45195.38311778613,30.3222,30.3983,30.3222,30.3983,45195.3831
2015-01-07 15:10:00,51.9,51.91,51.85,51.85,49506.327353636494,30.3924,30.3983,30.3632,30.3632,49506.3274
2015-01-07 15:15:00,51.85,51.92,51.81,51.88,48393.82561535253,30.3632,30.4042,30.3397,30.3807,48393.8256
2015-01-07 15:20:00,51.88,51.89,51.84,51.85,41718.81518564873,30.3807,30.3866,30.3573,30.3632,41718.8152
2015-01-07 15:25:00,51.85,51.93,51.84,51.92,40745.37616465026,30.3632,30.41,30.3573,30.4042,40745.3762
2015-01-07 15:30:00,51.92,51.92,51.84,51.85,90807.95438742872,30.4042,30.4042,30.3573,30.3632,90807.9544
2015-01-07 15:35:00,51.85,51.9,51.85,51.9,66332.91614518149,30.3632,30.3924,30.3632,30.3924,66332.9161
2015-01-07 15:40:00,51.9,51.98,51.9,51.98,74537.61646502573,30.3924,30.4393,30.3924,30.4393,74537.6165
2015-01-07 15:45:00,51.98,52.04,51.94,52.03,116673.61980253096,30.4393,30.4744,30.4159,30.4686,116673.6198
2015-01-07 15:50:00,52.03,52.07,51.95,51.97,173828.3966068697,30.4686,30.492,30.4217,30.4334,173828.3966
2015-01-07 15:55:00,51.97,52.03,51.96,52.01,176748.71366986513,30.4334,30.4686,30.4276,30.4569,176748.7137
2015-01-08 09:30:00,52.42,52.57,52.38,52.54,92893.89514671118,30.697,30.7848,30.6735,30.7672,92893.8951
2015-01-08 09:35:00,52.54,52.72,52.52,52.72,57432.90223890975,30.7672,30.8726,30.7555,30.8726,57432.9022
2015-01-08 09:40:00,52.73,52.85,52.72,52.74,85801.6965651509,30.8785,30.9488,30.8726,30.8843,85801.6966
2015-01-08 09:45:00,52.73,52.88,52.66,52.84,112223.61284939508,30.8785,30.9663,30.8375,30.9429,112223.6128
2015-01-08 09:50:00,52.84,52.86,52.72,52.75,52148.51898206092,30.9429,30.9546,30.8726,30.8902,52148.519
2015-01-08 09:55:00,52.74,52.9,52.74,52.85,52982.89528577389,30.8843,30.978,30.8843,30.9488,52982.8953
2015-01-08 10:00:00,52.86,52.93,52.82,52.84,73703.24016131276,30.9546,30.9956,30.9312,30.9429,73703.2402
2015-01-08 10:05:00,52.85,52.93,52.83,52.93,107495.48046168825,30.9488,30.9956,30.9371,30.9956,107495.4805
2015-01-08 10:10:00,52.93,52.94,52.88,52.9,53817.27158948686,30.9956,31.0015,30.9663,30.978,53817.2716
2015-01-08 10:15:00,52.9,52.9,52.81,52.82,46446.94757335559,30.978,30.978,30.9253,30.9312,46446.9476
2015-01-08 10:20:00,52.82,52.83,52.77,52.83,60631.34473647615,30.9312,30.9371,30.9019,30.9371,60631.3447
2015-01-08 10:25:00,52.81,52.82,52.77,52.78,44917.25768321513,30.9253,30.9312,30.9019,30.9078,44917.2577
2015-01-08 10:30:00,52.78,52.85,52.77,52.85,51592.26811291893,30.9078,30.9488,30.9019,30.9488,51592.2681
2015-01-08 10:35:00,52.86,52.86,52.75,52.8,40189.12529550828,30.9546,30.9546,30.8902,30.9195,40189.1253
2015-01-08 10:40:00,52.81,52.91,52.8,52.9,38242.24725351133,30.9253,30.9839,30.9195,30.978,38242.2473
2015-01-08 10:45:00,52.9,52.95,52.88,52.93,22528.16020025032,30.978,31.0073,30.9663,30.9956,22528.1602
2015-01-08 10:50:00,52.93,53.0,52.93,53.0,88582.9509108608,30.9956,31.0366,30.9956,31.0366,88582.9509
2015-01-08 10:55:00,53.0,53.04,52.95,52.99,36573.49464608539,31.0366,31.06,31.0073,31.0307,36573.4946
2015-01-08 11:00:00,53.0,53.06,52.95,53.0,61882.90919204562,31.0366,31.0717,31.0073,31.0366,61882.9092
2015-01-08 11:05:00,53.0,53.03,52.93,52.95,52565.7071339174,31.0366,31.0542,30.9956,31.0073,52565.7071
2015-01-08 11:10:00,52.95,53.02,52.95,53.0,65498.5398414685,31.0073,31.0483,31.0073,31.0366,65498.5398
2015-01-08 11:15:00,53.0,53.02,52.98,53.02,22945.3483521068,31.0366,31.0483,31.0249,31.0483,22945.3484
2015-01-08 11:20:00,53.03,53.04,52.93,52.93,27534.418022528163,31.0542,31.06,30.9956,30.9956,27534.418
2015-01-08 11:25:00,52.92,52.95,52.89,52.93,31150.04867195105,30.9898,31.0073,30.9722,30.9956,31150.0487
2015-01-08 11:30:00,52.91,52.94,52.87,52.87,28090.668891670142,30.9839,31.0015,30.9605,30.9605,28090.6689
2015-01-08 11:35:00,52.87,52.87,52.78,52.8,22528.16020025032,30.9605,30.9605,30.9078,30.9195,22528.1602
2015-01-08 11:40:00,52.8,52.84,52.78,52.82,35460.992907801425,30.9195,30.9429,30.9078,30.9312,35460.9929
2015-01-08 11:45:00,52.83,52.87,52.8,52.8,23640.66193853428,30.9371,30.9605,30.9195,30.9195,23640.6619
2015-01-08 11:50:00,52.8,52.87,52.8,52.87,19051.59226811292,30.9195,30.9605,30.9195,30.9605,19051.5923
2015-01-08 11:55:00,52.88,52.95,52.86,52.93,22806.285634821303,30.9663,31.0073,30.9546,30.9956,22806.2856
2015-01-08 12:00:00,52.93,52.98,52.91,52.93,39632.874426366296,30.9956,31.0249,30.9839,30.9956,39632.8744
2015-01-08 12:05:00,52.93,52.96,52.91,52.91,18217.215964399948,30.9956,31.0132,30.9839,30.9839,18217.216
2015-01-08 12:10:00,52.9,52.92,52.8,52.8,25031.28911138924,30.978,30.9898,30.9195,30.9195,25031.2891
2015-01-08 12:15:00,52.81,52.86,52.8,52.86,11681.268251981644,30.9253,30.9546,30.9195,30.9546,11681.2683
2015-01-08 12:20:00,52.85,52.86,52.77,52.83,26421.916284244195,30.9488,30.9546,30.9019,30.9371,26421.9163
2015-01-08 12:25:00,52.83,52.87,52.82,52.84,38659.43540536783,30.9371,30.9605,30.9312,30.9429,38659.4354
2015-01-08 12:30:00,52.84,52.87,52.83,52.83,24614.100959532752,30.9429,30.9605,30.9371,30.9371,24614.101
2015-01-08 12:35:00,52.84,52.88,52.83,52.88,20442.21944096788,30.9429,30.9663,30.9371,30.9663,20442.2194
2015-01-08 12:40:00,52.88,52.95,52.87,52.93,68975.10777360591,30.9663,31.0073,30.9605,30.9956,68975.1078
2015-01-08 12:45:00,52.93,52.93,52.85,52.89,27673.48073981365,30.9956,30.9956,30.9488,30.9722,27673.4807
2015-01-08 12:50:00,52.89,52.9,52.82,52.83,24335.97552496176,30.9722,30.978,30.9312,30.9371,24335.9755
2015-01-08 12:55:00,52.84,52.86,52.83,52.84,60909.47017104715,30.9429,30.9546,30.9371,30.9429,60909.4702
2015-01-08 13:00:00,52.84,52.87,52.8,52.85,61743.846474760125,30.9429,30.9605,30.9195,30.9488,61743.8465
2015-01-08 13:05:00,52.86,52.93,52.86,52.89,35043.80475594493,30.9546,30.9956,30.9546,30.9722,35043.8048
2015-01-08 13:10:00,52.88,52.9,52.84,52.85,34070.36573494646,30.9663,30.978,30.9429,30.9488,34070.3657
2015-01-08 13:15:00,52.85,52.88,52.82,52.83,22389.09748296482,30.9488,30.9663,30.9312,30.9371,22389.0975
2015-01-08 13:20:00,52.83,52.93,52.83,52.9,28646.91976081213,30.9371,30.9956,30.9371,30.978,28646.9198
2015-01-08 13:25:00,52.9,52.93,52.86,52.86,35739.118342372414,30.978,30.9956,30.9546,30.9546,35739.1183
2015-01-08 13:30:00,52.85,52.92,52.85,52.92,13489.08357669309,30.9488,30.9898,30.9488,30.9898,13489.0836
2015-01-08 13:35:00,52.92,52.92,52.86,52.86,18773.46683354193,30.9898,30.9898,30.9546,30.9546,18773.4668
2015-01-08 13:40:00,52.86,52.87,52.83,52.87,20998.47031010986,30.9546,30.9605,30.9371,30.9605,20998.4703
2015-01-08 13:45:00,52.87,52.89,52.85,52.86,16965.651508830484,30.9605,30.9722,30.9488,30.9546,16965.6515
2015-01-08 13:50:00,52.85,52.89,52.78,52.89,74676.67918231123,30.9488,30.9722,30.9078,30.9722,74676.6792
2015-01-08 13:55:00,52.9,52.91,52.8,52.84,27256.29258795717,30.978,30.9839,30.9195,30.9429,27256.2926
2015-01-08 14:00:00,52.83,52.85,52.79,52.79,62021.97190933112,30.9371,30.9488,30.9136,30.9136,62021.9719
2015-01-08 14:05:00,52.79,52.9,52.79,52.89,24057.85009039077,30.9136,30.978,30.9136,30.9722,24057.8501
2015-01-08 14:10:00,52.9,52.9,52.8,52.81,44221.94409678766,30.978,30.978,30.9195,30.9253,44221.9441
2015-01-08 14:15:00,52.81,52.85,52.79,52.83,44778.19496592964,30.9253,30.9488,30.9136,30.9371,44778.195
2015-01-08 14:20:00,52.83,52.88,52.82,52.85,41579.75246836324,30.9371,30.9663,30.9312,30.9488,41579.7525
2015-01-08 14:25:00,52.86,52.93,52.85,52.92,19885.96857182589,30.9546,30.9956,30.9488,30.9898,19885.9686
2015-01-08 14:30:00,52.93,52.93,52.88,52.9,58267.27854262273,30.9956,30.9956,30.9663,30.978,58267.2785
2015-01-08 14:35:00,52.9,52.98,52.9,52.94,53121.958003059386,30.978,31.0249,30.978,31.0015,53121.958
2015-01-08 14:40:00,52.94,53.0,52.94,52.98,45334.44583507162,31.0015,31.0366,31.0015,31.0249,45334.4458
2015-01-08 14:45:00,52.98,53.0,52.98,52.98,43943.81866221666,31.0249,31.0366,31.0249,31.0249,43943.8187
2015-01-08 14:50:00,52.98,52.99,52.96,52.98,24057.85009039077,31.0249,31.0307,31.0132,31.0249,24057.8501
2015-01-08 14:55:00,52.99,53.0,52.93,52.94,29203.17062995411,31.0307,31.0366,30.9956,31.0015,29203.1706
2015-01-08 15:00:00,52.94,52.97,52.92,52.94,35321.93019051592,31.0015,31.019,30.9898,31.0015,35321.9302
2015-01-08 15:05:00,52.95,52.97,52.92,52.93,32123.48769294952,31.0073,31.019,30.9898,30.9956,32123.4877
2015-01-08 15:10:00,52.93,52.93,52.9,52.93,53121.958003059386,30.9956,30.9956,30.978,30.9956,53121.958
2015-01-08 15:15:00,52.93,52.96,52.92,52.96,44778.19496592964,30.9956,31.0132,30.9898,31.0132,44778.195
2015-01-08 15:20:00,52.95,53.0,52.95,52.98,40606.313447364766,31.0073,31.0366,31.0073,31.0249,40606.3134
2015-01-08 15:25:00,52.98,53.0,52.96,52.99,51175.079961062445,31.0249,31.0366,31.0132,31.0307,51175.08
2015-01-08 15:30:00,52.98,52.99,52.9,52.91,61882.90919204562,31.0249,31.0307,30.978,30.9839,61882.9092
2015-01-08 15:35:00,52.9,52.95,52.9,52.93,49645.39007092199,30.978,31.0073,30.978,30.9956,49645.3901
2015-01-08 15:40:00,52.93,52.93,52.9,52.9,81907.94048115701,30.9956,30.9956,30.978,30.978,81907.9405
2015-01-08 15:45:00,52.9,52.92,52.9,52.9,81629.81504658602,30.978,30.9898,30.978,30.978,81629.815
2015-01-08 15:50:00,52.9,52.9,52.86,52.9,84272.00667501043,30.978,30.978,30.9546,30.978,84272.0067
2015-01-08 15:55:00,52.89,52.92,52.87,52.9,157001.80781532472,30.9722,30.9898,30.9605,30.978,157001.8078
2015-01-09 09:30:00,53.0,53.05,52.72,52.78,71756.36211931582,31.0366,31.0659,30.8726,30.9078,71756.3621
2015-01-09 09:35:00,52.79,52.83,52.75,52.8,35600.05562508692,30.9136,30.9371,30.8902,30.9195,35600.0556
2015-01-09 09:40:00,52.79,52.88,52.77,52.85,24614.100959532752,30.9136,30.9663,30.9019,30.9488,24614.101
2015-01-09 09:45:00,52.86,52.89,52.66,52.7,45334.44583507162,30.9546,30.9722,30.8375,30.8609,45334.4458
2015-01-09 09:50:00,52.69,52.76,52.66,52.75,26004.72813238771,30.8551,30.8961,30.8375,30.8902,26004.7281
2015-01-09 09:55:00,52.77,52.78,52.65,52.71,46168.8221387846,30.9019,30.9078,30.8316,30.8668,46168.8221
2015-01-09 10:00:00,52.75,52.83,52.72,52.78,28368.79432624113,30.8902,30.9371,30.8726,30.9078,28368.7943
2015-01-09 10:05:00,52.78,52.83,52.75,52.82,41996.94062021972,30.9078,30.9371,30.8902,30.9312,41996.9406
2015-01-09 10:10:00,52.8,52.83,52.77,52.81,45334.44583507162,30.9195,30.9371,30.9019,30.9253,45334.4458
2015-01-09 10:15:00,52.82,52.83,52.69,52.7,34626.61660408845,30.9312,30.9371,30.8551,30.8609,34626.6166
2015-01-09 10:20:00,52.7,52.71,52.67,52.69,25587.539980531223,30.8609,30.8668,30.8434,30.8551,25587.54
2015-01-09 10:25:00,52.68,52.7,52.58,52.62,33792.24030037547,30.8492,30.8609,30.7907,30.8141,33792.2403
2015-01-09 10:30:00,52.61,52.61,52.46,52.49,53539.14615491587,30.8082,30.8082,30.7204,30.7379,53539.1462
2015-01-09 10:35:00,52.49,52.57,52.49,52.49,27256.29258795717,30.7379,30.7848,30.7379,30.7379,27256.2926
2015-01-09 10:40:00,52.47,52.47,52.39,52.42,21693.78389653734,30.7262,30.7262,30.6794,30.697,21693.7839
2015-01-09 10:45:00,52.42,52.52,52.39,52.47,35739.118342372414,30.697,30.7555,30.6794,30.7262,35739.1183
2015-01-09 10:50:00,52.47,52.58,52.45,52.52,30593.79780280907,30.7262,30.7907,30.7145,30.7555,30593.7978
2015-01-09 10:55:00,52.52,52.59,52.52,52.54,26700.041718815188,30.7555,30.7965,30.7555,30.7672,26700.0417
2015-01-09 11:00:00,52.52,52.54,52.46,52.49,28925.04519538312,30.7555,30.7672,30.7204,30.7379,28925.0452
2015-01-09 11:05:00,52.49,52.54,52.45,52.45,26004.72813238771,30.7379,30.7672,30.7145,30.7145,26004.7281
2015-01-09 11:10:00,52.45,52.48,52.39,52.39,42692.2542066472,30.7145,30.7321,30.6794,30.6794,42692.2542
2015-01-09 11:15:00,52.39,52.4,52.34,52.39,29342.23334723961,30.6794,30.6852,30.6501,30.6794,29342.2333
2015-01-09 11:20:00,52.39,52.42,52.35,52.42,30037.546933667087,30.6794,30.697,30.656,30.697,30037.5469
2015-01-09 11:25:00,52.41,52.42,52.37,52.42,26421.916284244195,30.6911,30.697,30.6677,30.697,26421.9163
2015-01-09 11:30:00,52.42,52.49,52.36,52.48,36990.682797941874,30.697,30.7379,30.6618,30.7321,36990.6828
2015-01-09 11:35:00,52.49,52.49,52.44,52.46,29898.484216381592,30.7379,30.7379,30.7087,30.7204,29898.4842
2015-01-09 11:40:00,52.45,52.49,52.43,52.48,54095.39702405786,30.7145,30.7379,30.7028,30.7321,54095.397
2015-01-09 11:45:00,52.48,52.54,52.47,52.52,30454.73508552357,30.7321,30.7672,30.7262,30.7555,30454.7351
2015-01-09 11:50:00,52.53,52.53,52.49,52.49,32540.67584480601,30.7614,30.7614,30.7379,30.7379,32540.6758
2015-01-09 11:55:00,52.48,52.6,52.47,52.6,33931.30301766097,30.7321,30.8024,30.7262,30.8024,33931.303
2015-01-09 12:00:00,52.59,52.59,52.54,52.59,21415.658461966348,30.7965,30.7965,30.7672,30.7965,21415.6585
2015-01-09 12:05:00,52.59,52.62,52.57,52.62,12793.769990265611,30.7965,30.8141,30.7848,30.8141,12793.77
2015-01-09 12:10:00,52.62,52.62,52.58,52.59,20581.28215825337,30.8141,30.8141,30.7907,30.7965,20581.2822
2015-01-09 12:15:00,52.59,52.64,52.56,52.63,17521.902377972467,30.7965,30.8258,30.7789,30.8199,17521.9024
2015-01-09 12:20:00,52.65,52.65,52.56,52.57,14601.585314977056,30.8316,30.8316,30.7789,30.7848,14601.5853
2015-01-09 12:25:00,52.58,52.58,52.54,52.58,14601.585314977056,30.7907,30.7907,30.7672,30.7907,14601.5853
2015-01-09 12:30:00,52.59,52.61,52.52,52.52,17243.776943401477,30.7965,30.8082,30.7555,30.7555,17243.7769
2015-01-09 12:35:00,52.52,52.56,52.52,52.55,27812.54345709916,30.7555,30.7789,30.7555,30.7731,27812.5435
2015-01-09 12:40:00,52.55,52.59,52.54,52.59,18634.40411625643,30.7731,30.7965,30.7672,30.7965,18634.4041
2015-01-09 12:45:00,52.59,52.65,52.59,52.65,15575.024335975526,30.7965,30.8316,30.7965,30.8316,15575.0243
2015-01-09 12:50:00,52.66,52.66,52.57,52.57,19051.59226811292,30.8375,30.8375,30.7848,30.7848,19051.5923
2015-01-09 12:55:00,52.56,52.59,52.55,52.56,33375.05214851898,30.7789,30.7965,30.7731,30.7789,33375.0521
2015-01-09 13:00:00,52.56,52.61,52.56,52.6,78431.37254901961,30.7789,30.8082,30.7789,30.8024,78431.3725
2015-01-09 13:05:00,52.6,52.62,52.57,52.57,27812.54345709916,30.8024,30.8141,30.7848,30.7848,27812.5435
2015-01-09 13:10:00,52.57,52.68,52.57,52.68,34765.679321373944,30.7848,30.8492,30.7848,30.8492,34765.6793
2015-01-09 13:15:00,52.68,52.73,52.65,52.72,39493.8117090808,30.8492,30.8785,30.8316,30.8726,39493.8117
2015-01-09 13:20:00,52.72,52.73,52.66,52.66,15296.898901404536,30.8726,30.8785,30.8375,30.8375,15296.8989
2015-01-09 13:25:00,52.67,52.67,52.65,52.65,20303.156723682383,30.8434,30.8434,30.8316,30.8316,20303.1567
2015-01-09 13:30:00,52.66,52.72,52.66,52.69,21554.721179251843,30.8375,30.8726,30.8375,30.8551,21554.7212
2015-01-09 13:35:00,52.68,52.7,52.65,52.66,14323.459880406064,30.8492,30.8609,30.8316,30.8375,14323.4599
2015-01-09 13:40:00,52.66,52.67,52.56,52.57,22806.285634821303,30.8375,30.8434,30.7789,30.7848,22806.2856
2015-01-09 13:45:00,52.58,52.68,52.58,52.68,35600.05562508692,30.7907,30.8492,30.7907,30.8492,35600.0556
2015-01-09 13:50:00,52.67,52.7,52.67,52.69,13906.271728549576,30.8434,30.8609,30.8434,30.8551,13906.2717
2015-01-09 13:55:00,52.69,52.7,52.65,52.7,14045.334445835071,30.8551,30.8609,30.8316,30.8609,14045.3344
2015-01-09 14:00:00,52.7,52.7,52.6,52.61,27673.48073981365,30.8609,30.8609,30.8024,30.8082,27673.4807
2015-01-09 14:05:00,52.61,52.66,52.6,52.6,25031.28911138924,30.8082,30.8375,30.8024,30.8024,25031.2891
2015-01-09 14:10:00,52.6,52.64,52.6,52.62,21415.658461966348,30.8024,30.8258,30.8024,30.8141,21415.6585
2015-01-09 14:15:00,52.62,52.62,52.54,52.62,18356.27868168544,30.8141,30.8141,30.7672,30.8141,18356.2787
2015-01-09 14:20:00,52.62,52.63,52.59,52.62,23640.66193853428,30.8141,30.8199,30.7965,30.8141,23640.6619
2015-01-09 14:25:00,52.62,52.64,52.59,52.64,32262.550410235017,30.8141,30.8258,30.7965,30.8258,32262.5504
2015-01-09 14:30:00,52.64,52.65,52.61,52.64,29898.484216381592,30.8258,30.8316,30.8082,30.8258,29898.4842
2015-01-09 14:35:00,52.64,52.73,52.63,52.72,57015.71408705327,30.8258,30.8785,30.8199,30.8726,57015.7141
2015-01-09 14:40:00,52.72,52.75,52.72,52.74,65915.727993325,30.8726,30.8902,30.8726,30.8843,65915.728
2015-01-09 14:45:00,52.74,52.77,52.71,52.74,26421.916284244195,30.8843,30.9019,30.8668,30.8843,26421.9163
2015-01-09 14:50:00,52.73,52.75,52.7,52.72,25031.28911138924,30.8785,30.8902,30.8609,30.8726,25031.2891
2015-01-09 14:55:00,52.71,52.71,52.67,52.7,18078.15324711445,30.8668,30.8668,30.8434,30.8609,18078.1532
2015-01-09 15:00:00,52.7,52.75,52.67,52.72,29759.421499096094,30.8609,30.8902,30.8434,30.8726,29759.4215
2015-01-09 15:05:00,52.73,52.77,52.72,52.72,22945.3483521068,30.8785,30.9019,30.8726,30.8726,22945.3484
2015-01-09 15:10:00,52.73,52.77,52.72,52.77,31289.111389236547,30.8785,30.9019,30.8726,30.9019,31289.1114
2015-01-09 15:15:00,52.77,52.77,52.72,52.74,31845.362258378533,30.9019,30.9019,30.8726,30.8843,31845.3623
2015-01-09 15:20:00,52.74,52.77,52.74,52.76,29759.421499096094,30.8843,30.9019,30.8843,30.8961,29759.4215
2015-01-09 15:25:00,52.76,52.77,52.74,52.75,66471.97886246697,30.8961,30.9019,30.8843,30.8902,66471.9789
2015-01-09 15:30:00,52.75,52.76,52.7,52.75,66750.10429703796,30.8902,30.8961,30.8609,30.8902,66750.1043
2015-01-09 15:35:00,52.75,52.76,52.7,52.72,44500.06953135865,30.8902,30.8961,30.8609,30.8726,44500.0695
2015-01-09 15:40:00,52.72,52.77,52.72,52.74,58823.52941176471,30.8726,30.9019,30.8726,30.8843,58823.5294
2015-01-09 15:45:00,52.75,52.85,52.74,52.85,115004.867195105,30.8902,30.9488,30.8843,30.9488,115004.8672
2015-01-09 15:50:00,52.84,52.85,52.77,52.81,189681.54637741623,30.9429,30.9488,30.9019,30.9253,189681.5464
2015-01-09 15:55:00,52.81,52.83,52.8,52.83,322486.4413850647,30.9253,30.9371,30.9195,30.9371,322486.4414
2015-01-12 09:30:00,52.6,52.83,52.49,52.69,109025.17035182868,30.8024,30.9371,30.7379,30.8551,109025.1704
2015-01-12 09:35:00,52.7,52.75,52.49,52.57,78987.6234181616,30.8609,30.8902,30.7379,30.7848,78987.6234
2015-01-12 09:40:00,52.54,52.63,52.46,52.57,73425.11472674177,30.7672,30.8199,30.7204,30.7848,73425.1147
2015-01-12 09:45:00,52.56,52.59,52.39,52.42,58406.34125990822,30.7789,30.7965,30.6794,30.697,58406.3413
2015-01-12 09:50:00,52.42,52.49,52.36,52.39,59518.84299819219,30.697,30.7379,30.6618,30.6794,59518.843
2015-01-12 09:55:00,52.37,52.41,52.33,52.38,25309.41454596023,30.6677,30.6911,30.6443,30.6735,25309.4145
2015-01-12 10:00:00,52.36,52.39,52.26,52.36,53539.14615491587,30.6618,30.6794,30.6033,30.6618,53539.1462
2015-01-12 10:05:00,52.36,52.36,52.27,52.29,65498.5398414685,30.6618,30.6618,30.6091,30.6208,65498.5398
2015-01-12 10:10:00,52.29,52.42,52.26,52.32,49367.264636351,30.6208,30.697,30.6033,30.6384,49367.2646
2015-01-12 10:15:00,52.32,52.47,52.32,52.46,46586.01029064108,30.6384,30.7262,30.6384,30.7204,46586.0103
2015-01-12 10:20:00,52.45,52.47,52.31,52.36,36017.243776943404,30.7145,30.7262,30.6325,30.6618,36017.2438
2015-01-12 10:25:00,52.36,52.43,52.36,52.41,46307.88485607009,30.6618,30.7028,30.6618,30.6911,46307.8849
2015-01-12 10:30:00,52.42,52.44,52.36,52.39,40606.313447364766,30.697,30.7087,30.6618,30.6794,40606.3134
2015-01-12 10:35:00,52.38,52.46,52.35,52.41,74537.61646502573,30.6735,30.7204,30.656,30.6911,74537.6165
2015-01-12 10:40:00,52.39,52.49,52.38,52.49,25448.477263245724,30.6794,30.7379,30.6735,30.7379,25448.4773
2015-01-12 10:45:00,52.49,52.57,52.45,52.45,38242.24725351133,30.7379,30.7848,30.7145,30.7145,38242.2473
2015-01-12 10:50:00,52.43,52.47,52.41,52.44,29203.17062995411,30.7028,30.7262,30.6911,30.7087,29203.1706
2015-01-12 10:55:00,52.44,52.49,52.44,52.47,40050.06257822278,30.7087,30.7379,30.7087,30.7262,40050.0626
2015-01-12 11:00:00,52.46,52.52,52.45,52.5,65081.35168961202,30.7204,30.7555,30.7145,30.7438,65081.3517
2015-01-12 11:05:00,52.5,52.52,52.45,52.46,47420.38659435406,30.7438,30.7555,30.7145,30.7204,47420.3866
2015-01-12 11:10:00,52.47,52.52,52.41,52.42,42970.37964121819,30.7262,30.7555,30.6911,30.697,42970.3796
2015-01-12 11:15:00,52.42,52.45,52.4,52.43,42831.316923932696,30.697,30.7145,30.6852,30.7028,42831.3169
2015-01-12 11:20:00,52.42,52.45,52.39,52.44,36712.557363370885,30.697,30.7145,30.6794,30.7087,36712.5574
2015-01-12 11:25:00,52.44,52.51,52.42,52.5,51175.079961062445,30.7087,30.7497,30.697,30.7438,51175.08
2015-01-12 11:30:00,52.5,52.56,52.47,52.51,32818.801279377,30.7438,30.7789,30.7262,30.7497,32818.8013
2015-01-12 11:35:00,52.52,52.52,52.49,52.52,53678.208872201365,30.7555,30.7555,30.7379,30.7555,53678.2089
2015-01-12 11:40:00,52.52,52.53,52.5,52.52,9734.390209984704,30.7555,30.7614,30.7438,30.7555,9734.3902
2015-01-12 11:45:00,52.51,52.53,52.46,52.48,125017.3828396607,30.7497,30.7614,30.7204,30.7321,125017.3828
2015-01-12 11:50:00,52.48,52.51,52.44,52.49,76067.30635516619,30.7321,30.7497,30.7087,30.7379,76067.3064
2015-01-12 11:55:00,52.49,52.52,52.49,52.5,63829.78723404256,30.7379,30.7555,30.7379,30.7438,63829.7872
2015-01-12 12:00:00,52.5,52.51,52.48,52.49,59101.6548463357,30.7438,30.7497,30.7321,30.7379,59101.6548
2015-01-12 12:05:00,52.49,52.57,52.49,52.57,27951.60617438465,30.7379,30.7848,30.7379,30.7848,27951.6062
2015-01-12 12:10:00,52.56,52.59,52.5,52.52,8760.951188986233,30.7789,30.7965,30.7438,30.7555,8760.9512
2015-01-12 12:15:00,52.52,52.56,52.49,52.54,16826.58879154499,30.7555,30.7789,30.7379,30.7672,16826.5888
2015-01-12 12:20:00,52.55,52.57,52.54,52.56,5006.257822277848,30.7731,30.7848,30.7672,30.7789,5006.2578
2015-01-12 12:25:00,52.54,52.54,52.5,52.52,5562.508691419831,30.7672,30.7672,30.7438,30.7555,5562.5087
2015-01-12 12:30:00,52.52,52.55,52.51,52.52,11125.017382839662,30.7555,30.7731,30.7497,30.7555,11125.0174
2015-01-12 12:35:00,52.52,52.53,52.51,52.53,8343.763037129745,30.7555,30.7614,30.7497,30.7614,8343.763
2015-01-12 12:40:00,52.52,52.52,52.47,52.48,38381.30997079684,30.7555,30.7555,30.7262,30.7321,38381.31
2015-01-12 12:45:00,52.48,52.54,52.47,52.52,47976.63746349604,30.7321,30.7672,30.7262,30.7555,47976.6375
2015-01-12 12:50:00,52.51,52.52,52.49,52.51,14184.397163120568,30.7497,30.7555,30.7379,30.7497,14184.3972
2015-01-12 12:55:00,52.5,52.57,52.49,52.5,61048.53288833264,30.7438,30.7848,30.7379,30.7438,61048.5329
2015-01-12 13:00:00,52.5,52.57,52.49,52.57,29620.3587818106,30.7438,30.7848,30.7379,30.7848,29620.3588
2015-01-12 13:05:00,52.57,52.58,52.5,52.52,20025.03128911139,30.7848,30.7907,30.7438,30.7555,20025.0313
2015-01-12 13:10:00,52.52,52.54,52.51,52.53,30037.546933667087,30.7555,30.7672,30.7497,30.7614,30037.5469
2015-01-12 13:15:00,52.54,52.56,52.5,52.54,37407.870949798365,30.7672,30.7789,30.7438,30.7672,37407.8709
2015-01-12 13:20:00,52.54,52.54,52.49,52.51,19468.780419969407,30.7672,30.7672,30.7379,30.7497,19468.7804
2015-01-12 13:25:00,52.49,52.55,52.49,52.52,16270.337922403003,30.7379,30.7731,30.7379,30.7555,16270.3379
2015-01-12 13:30:00,52.52,52.53,52.51,52.53,11125.017382839662,30.7555,30.7614,30.7497,30.7614,11125.0174
2015-01-12 13:35:00,52.54,52.57,52.54,52.57,22806.285634821303,30.7672,30.7848,30.7672,30.7848,22806.2856
2015-01-12 13:40:00,52.56,52.58,52.54,52.56,22945.3483521068,30.7789,30.7907,30.7672,30.7789,22945.3484
2015-01-12 13:45:00,52.57,52.62,52.56,52.6,15018.773466833543,30.7848,30.8141,30.7789,30.8024,15018.7735
2015-01-12 13:50:00,52.61,52.61,52.57,52.57,15575.024335975526,30.8082,30.8082,30.7848,30.7848,15575.0243
2015-01-12 13:55:00,52.56,52.58,52.55,52.58,19190.65498539841,30.7789,30.7907,30.7731,30.7907,19190.655
2015-01-12 14:00:00,52.57,52.61,52.56,52.56,24753.163676818247,30.7848,30.8082,30.7789,30.7789,24753.1637
2015-01-12 14:05:00,52.57,52.67,52.56,52.65,25587.539980531223,30.7848,30.8434,30.7789,30.8316,25587.54
2015-01-12 14:10:00,52.67,52.7,52.65,52.66,9039.076623557225,30.8434,30.8609,30.8316,30.8375,9039.0766
2015-01-12 14:15:00,52.66,52.67,52.6,52.61,18078.15324711445,30.8375,30.8434,30.8024,30.8082,18078.1532
2015-01-12 14:20:00,52.61,52.62,52.54,52.54,19607.843137254906,30.8082,30.8141,30.7672,30.7672,19607.8431
2015-01-12 14:25:00,52.55,52.58,52.53,52.54,41301.62703379225,30.7731,30.7907,30.7614,30.7672,41301.627
2015-01-12 14:30:00,52.55,52.57,52.53,52.57,67584.48060075095,30.7731,30.7848,30.7614,30.7848,67584.4806
2015-01-12 14:35:00,52.57,52.57,52.5,52.5,28090.668891670142,30.7848,30.7848,30.7438,30.7438,28090.6689
2015-01-12 14:40:00,52.5,52.53,52.48,52.48,42970.37964121819,30.7438,30.7614,30.7321,30.7321,42970.3796
2015-01-12 14:45:00,52.48,52.49,52.43,52.49,41023.50159922125,30.7321,30.7379,30.7028,30.7379,41023.5016
2015-01-12 14:50:00,52.49,52.49,52.46,52.48,19885.96857182589,30.7379,30.7379,30.7204,30.7321,19885.9686
2015-01-12 14:55:00,52.47,52.49,52.43,52.48,36156.3064942289,30.7262,30.7379,30.7028,30.7321,36156.3065
2015-01-12 15:00:00,52.48,52.51,52.47,52.48,37546.93366708386,30.7321,30.7497,30.7262,30.7321,37546.9337
2015-01-12 15:05:00,52.48,52.49,52.44,52.46,29620.3587818106,30.7321,30.7379,30.7087,30.7204,29620.3588
2015-01-12 15:10:00,52.46,52.5,52.44,52.49,29898.484216381592,30.7204,30.7438,30.7087,30.7379,29898.4842
2015-01-12 15:15:00,52.49,52.51,52.48,52.49,74120.42831316925,30.7379,30.7497,30.7321,30.7379,74120.4283
2015-01-12 15:20:00,52.49,52.51,52.44,52.45,58406.34125990822,30.7379,30.7497,30.7087,30.7145,58406.3413
2015-01-12 15:25:00,52.44,52.47,52.42,52.44,23362.53650396329,30.7087,30.7262,30.697,30.7087,23362.5365
2015-01-12 15:30:00,52.44,52.46,52.41,52.42,46725.07300792658,30.7087,30.7204,30.6911,30.697,46725.073
2015-01-12 15:35:00,52.42,52.47,52.4,52.45,56042.2750660548,30.697,30.7262,30.6852,30.7145,56042.2751
2015-01-12 15:40:00,52.45,52.5,52.44,52.47,59518.84299819219,30.7145,30.7438,30.7087,30.7262,59518.843
2015-01-12 15:45:00,52.47,52.56,52.46,52.52,142261.15978306218,30.7262,30.7789,30.7204,30.7555,142261.1598
2015-01-12 15:50:00,52.52,52.52,52.47,52.49,125990.82186065915,30.7555,30.7555,30.7262,30.7379,125990.8219
2015-01-12 15:55:00,52.49,52.51,52.4,52.44,79126.68613544709,30.7379,30.7497,30.6852,30.7087,79126.6861
2015-01-13 09:30:00,52.95,52.95,52.49,52.57,135586.14935335837,31.0073,31.0073,30.7379,30.7848,135586.1494
2015-01-13 09:35:00,52.58,52.82,52.52,52.78,100820.47003198444,30.7907,30.9312,30.7555,30.9078,100820.47
2015-01-13 09:40:00,52.79,53.03,52.62,52.7,104297.03796412185,30.9136,31.0542,30.8141,30.8609,104297.038
2015-01-13 09:45:00,52.71,52.75,52.63,52.7,31984.424975664027,30.8668,30.8902,30.8199,30.8609,31984.425
2015-01-13 09:50:00,52.72,52.77,52.65,52.71,49089.13920178001,30.8726,30.9019,30.8316,30.8668,49089.1392
2015-01-13 09:55:00,52.71,52.83,52.68,52.74,84550.13210958143,30.8668,30.9371,30.8492,30.8843,84550.1321
2015-01-13 10:00:00,52.76,52.77,52.69,52.73,128911.13892365458,30.8961,30.9019,30.8551,30.8785,128911.1389
2015-01-13 10:05:00,52.74,52.74,52.7,52.71,53539.14615491587,30.8843,30.8843,30.8609,30.8668,53539.1462
2015-01-13 10:10:00,52.7,52.74,52.69,52.72,95814.2122097066,30.8609,30.8843,30.8551,30.8726,95814.2122
2015-01-13 10:15:00,52.71,52.75,52.68,52.7,132248.64413850647,30.8668,30.8902,30.8492,30.8609,132248.6441
2015-01-13 10:20:00,52.71,52.72,52.67,52.71,42970.37964121819,30.8668,30.8726,30.8434,30.8668,42970.3796
2015-01-13 10:25:00,52.72,52.72,52.65,52.66,58267.27854262273,30.8726,30.8726,30.8316,30.8375,58267.2785
2015-01-13 10:30:00,52.66,52.66,52.55,52.62,187456.5429008483,30.8375,30.8375,30.7731,30.8141,187456.5429
2015-01-13 10:35:00,52.63,52.67,52.6,52.63,59379.78028090669,30.8199,30.8434,30.8024,30.8199,59379.7803
2015-01-13 10:40:00,52.64,52.66,52.6,52.63,28785.982478097623,30.8258,30.8375,30.8024,30.8199,28785.9825
2015-01-13 10:45:00,52.62,52.65,52.59,52.62,29620.3587818106,30.8141,30.8316,30.7965,30.8141,29620.3588
2015-01-13 10:50:00,52.62,52.62,52.57,52.57,53121.958003059386,30.8141,30.8141,30.7848,30.7848,53121.958
2015-01-13 10:55:00,52.56,52.62,52.52,52.53,35321.93019051592,30.7789,30.8141,30.7555,30.7614,35321.9302
2015-01-13 11:00:00,52.53,52.54,52.47,52.47,48950.07648449451,30.7614,30.7672,30.7262,30.7262,48950.0765
2015-01-13 11:05:00,52.48,52.51,52.46,52.48,164511.1945487415,30.7321,30.7497,30.7204,30.7321,164511.1945
2015-01-13 11:10:00,52.49,52.54,52.49,52.54,19746.9058545404,30.7379,30.7672,30.7379,30.7672,19746.9059
2015-01-13 11:15:00,52.54,52.57,52.52,52.55,24892.22639410374,30.7672,30.7848,30.7555,30.7731,24892.2264
2015-01-13 11:20:00,52.56,52.59,52.51,52.59,18773.46683354193,30.7789,30.7965,30.7497,30.7965,18773.4668
2015-01-13 11:25:00,52.59,52.71,52.57,52.71,27812.54345709916,30.7965,30.8668,30.7848,30.8668,27812.5435
2015-01-13 11:30:00,52.71,52.72,52.64,52.66,53261.02072034488,30.8668,30.8726,30.8258,30.8375,53261.0207
2015-01-13 11:35:00,52.66,52.68,52.62,52.65,26143.790849673205,30.8375,30.8492,30.8141,30.8316,26143.7908
2015-01-13 11:40:00,52.66,52.68,52.58,52.65,16270.337922403003,30.8375,30.8492,30.7907,30.8316,16270.3379
2015-01-13 11:45:00,52.65,52.67,52.63,52.67,40189.12529550828,30.8316,30.8434,30.8199,30.8434,40189.1253
2015-01-13 11:50:00,52.66,52.68,52.65,52.65,23501.599221248784,30.8375,30.8492,30.8316,30.8316,23501.5992
2015-01-13 11:55:00,52.65,52.68,52.62,52.64,25170.35182867473,30.8316,30.8492,30.8141,30.8258,25170.3518
2015-01-13 12:00:00,52.65,52.66,52.58,52.64,17660.96509525796,30.8316,30.8375,30.7907,30.8258,17660.9651
2015-01-13 12:05:00,52.64,52.67,52.62,52.64,27534.418022528163,30.8258,30.8434,30.8141,30.8258,27534.418
2015-01-13 12:10:00,52.65,52.69,52.62,52.65,17660.96509525796,30.8316,30.8551,30.8141,30.8316,17660.9651
2015-01-13 12:15:00,52.64,52.66,52.62,52.65,7787.512167987763,30.8258,30.8375,30.8141,30.8316,7787.5122
2015-01-13 12:20:00,52.65,52.66,52.57,52.57,27117.22987067168,30.8316,30.8375,30.7848,30.7848,27117.2299
2015-01-13 12:25:00,52.57,52.6,52.54,52.57,22250.034765679324,30.7848,30.8024,30.7672,30.7848,22250.0348
2015-01-13 12:30:00,52.56,52.64,52.51,52.52,29759.421499096094,30.7789,30.8258,30.7497,30.7555,29759.4215
2015-01-13 12:35:00,52.52,52.55,52.5,52.52,18634.40411625643,30.7555,30.7731,30.7438,30.7555,18634.4041
2015-01-13 12:40:00,52.52,52.53,52.45,52.5,55903.2123487693,30.7555,30.7614,30.7145,30.7438,55903.2123
2015-01-13 12:45:00,52.49,52.54,52.48,52.54,18634.40411625643,30.7379,30.7672,30.7321,30.7672,18634.4041
2015-01-13 12:50:00,52.54,52.54,52.52,52.52,10429.703796412185,30.7672,30.7672,30.7555,30.7555,10429.7038
2015-01-13 12:55:00,52.53,52.57,52.52,52.57,12793.769990265611,30.7614,30.7848,30.7555,30.7848,12793.77
2015-01-13 13:00:00,52.58,52.59,52.54,52.56,25448.477263245724,30.7907,30.7965,30.7672,30.7789,25448.4773
2015-01-13 13:05:00,52.57,52.58,52.51,52.51,9873.4529272702,30.7848,30.7907,30.7497,30.7497,9873.4529
2015-01-13 13:10:00,52.49,52.54,52.49,52.54,11403.142817410651,30.7379,30.7672,30.7379,30.7672,11403.1428
2015-01-13 13:15:00,52.54,52.57,52.53,52.55,21693.78389653734,30.7672,30.7848,30.7614,30.7731,21693.7839
2015-01-13 13:20:00,52.54,52.55,52.39,52.42,52704.769851202895,30.7672,30.7731,30.6794,30.697,52704.7699
2015-01-13 13:25:00,52.44,52.45,52.29,52.33,32540.67584480601,30.7087,30.7145,30.6208,30.6443,32540.6758
2015-01-13 13:30:00,52.31,52.31,52.21,52.26,15853.149770546515,30.6325,30.6325,30.574,30.6033,15853.1498
2015-01-13 13:35:00,52.28,52.28,52.18,52.18,29620.3587818106,30.615,30.615,30.5564,30.5564,29620.3588
2015-01-13 13:40:00,52.18,52.19,52.12,52.12,20581.28215825337,30.5564,30.5623,30.5213,30.5213,20581.2822
2015-01-13 13:45:00,52.12,52.19,52.11,52.13,17939.090529828954,30.5213,30.5623,30.5154,30.5271,17939.0905
2015-01-13 13:50:00,52.13,52.13,51.85,51.9,51453.20539563344,30.5271,30.5271,30.3632,30.3924,51453.2054
2015-01-13 13:55:00,51.9,51.95,51.85,51.92,70504.79766374636,30.3924,30.4217,30.3632,30.4042,70504.7977
2015-01-13 14:00:00,51.93,51.93,51.84,51.89,27117.22987067168,30.41,30.41,30.3573,30.3866,27117.2299
2015-01-13 14:05:00,51.89,51.9,51.78,51.83,37129.74551522737,30.3866,30.3924,30.3222,30.3515,37129.7455
2015-01-13 14:10:00,51.84,51.86,51.7,51.74,39910.999860937285,30.3573,30.369,30.2753,30.2988,39910.9999
2015-01-13 14:15:00,51.76,51.81,51.7,51.78,28090.668891670142,30.3105,30.3397,30.2753,30.3222,28090.6689
2015-01-13 14:20:00,51.77,51.83,51.75,51.83,31428.174106522045,30.3163,30.3515,30.3046,30.3515,31428.1741
2015-01-13 14:25:00,51.84,52.0,51.83,51.95,113197.05187039357,30.3573,30.451,30.3515,30.4217,113197.0519
2015-01-13 14:30:00,51.95,52.05,51.93,52.02,20998.47031010986,30.4217,30.4803,30.41,30.4627,20998.4703
2015-01-13 14:35:00,52.04,52.08,52.03,52.06,27117.22987067168,30.4744,30.4979,30.4686,30.4861,27117.2299
2015-01-13 14:40:00,52.06,52.07,51.99,52.02,36295.36921151439,30.4861,30.492,30.4452,30.4627,36295.3692
2015-01-13 14:45:00,52.03,52.08,52.02,52.05,42136.003337505215,30.4686,30.4979,30.4627,30.4803,42136.0033
2015-01-13 14:50:00,52.05,52.08,52.01,52.04,43804.75594493117,30.4803,30.4979,30.4569,30.4744,43804.7559
2015-01-13 14:55:00,52.06,52.06,51.87,51.87,41857.87790293423,30.4861,30.4861,30.3749,30.3749,41857.8779
2015-01-13 15:00:00,51.87,51.93,51.87,51.93,37407.870949798365,30.3749,30.41,30.3749,30.41,37407.8709
2015-01-13 15:05:00,51.92,51.93,51.85,51.87,44639.13224864414,30.4042,30.41,30.3632,30.3749,44639.1322
2015-01-13 15:10:00,51.87,52.05,51.86,52.03,45056.32040050063,30.3749,30.4803,30.369,30.4686,45056.3204
2015-01-13 15:15:00,52.04,52.13,52.04,52.08,50062.57822277848,30.4744,30.5271,30.4744,30.4979,50062.5782
2015-01-13 15:20:00,52.09,52.13,52.06,52.1,53261.02072034488,30.5037,30.5271,30.4861,30.5096,53261.0207
2015-01-13 15:25:00,52.1,52.12,51.99,52.01,51314.14267834794,30.5096,30.5213,30.4452,30.4569,51314.1427
2015-01-13 15:30:00,52.01,52.19,52.01,52.13,65776.6652760395,30.4569,30.5623,30.4569,30.5271,65776.6653
2015-01-13 15:35:00,52.14,52.33,52.14,52.31,80378.25059101655,30.533,30.6443,30.533,30.6325,80378.2506
2015-01-13 15:40:00,52.31,52.36,52.26,52.29,111250.1738283966,30.6325,30.6618,30.6033,30.6208,111250.1738
2015-01-13 15:45:00,52.29,52.3,52.17,52.18,116673.61980253096,30.6208,30.6267,30.5506,30.5564,116673.6198
2015-01-13 15:50:00,52.19,52.23,52.12,52.16,137950.21554721182,30.5623,30.5857,30.5213,30.5447,137950.2155
2015-01-13 15:55:00,52.16,52.23,52.13,52.21,137950.21554721182,30.5447,30.5857,30.5271,30.574,137950.2155
2015-01-14 09:30:00,51.28,51.56,51.19,51.46,144347.10054234462,30.1996,30.3645,30.1466,30.3056,144347.1005
2015-01-14 09:35:00,51.49,51.68,51.44,51.49,75928.24363788069,30.3233,30.4352,30.2939,30.3233,75928.2436
2015-01-14 09:40:00,51.49,51.63,51.43,51.58,42136.003337505215,30.3233,30.4058,30.288,30.3763,42136.0033
2015-01-14 09:45:00,51.58,51.62,51.46,51.55,46307.88485607009,30.3763,30.3999,30.3056,30.3587,46307.8849
2015-01-14 09:50:00,51.55,51.57,51.5,51.55,23918.78737310527,30.3587,30.3704,30.3292,30.3587,23918.7874
2015-01-14 09:55:00,51.57,51.78,51.51,51.69,48811.01376720901,30.3704,30.4941,30.3351,30.4411,48811.0138
2015-01-14 10:00:00,51.64,51.72,51.61,51.67,23362.53650396329,30.4117,30.4588,30.394,30.4293,23362.5365
2015-01-14 10:05:00,51.67,51.76,51.65,51.73,35182.86747323043,30.4293,30.4823,30.4175,30.4647,35182.8675
2015-01-14 10:10:00,51.73,51.78,51.72,51.75,49228.20191906551,30.4647,30.4941,30.4588,30.4764,49228.2019
2015-01-14 10:15:00,51.76,51.8,51.59,51.59,21693.78389653734,30.4823,30.5059,30.3822,30.3822,21693.7839
2015-01-14 10:20:00,51.58,51.62,51.55,51.57,22250.034765679324,30.3763,30.3999,30.3587,30.3704,22250.0348
2015-01-14 10:25:00,51.55,51.58,51.52,51.55,25448.477263245724,30.3587,30.3763,30.341,30.3587,25448.4773
2015-01-14 10:30:00,51.55,51.55,51.47,51.54,24196.912807676264,30.3587,30.3587,30.3115,30.3528,24196.9128
2015-01-14 10:35:00,51.53,51.55,51.44,51.44,18912.529550827425,30.3469,30.3587,30.2939,30.2939,18912.5296
2015-01-14 10:40:00,51.44,51.55,51.44,51.5,15296.898901404536,30.2939,30.3587,30.2939,30.3292,15296.8989
2015-01-14 10:45:00,51.51,52.52,51.49,52.29,712140.1752190238,30.3351,30.9299,30.3233,30.7945,712140.1752
2015-01-14 10:50:00,52.28,52.28,51.8,51.8,361145.8767904325,30.7886,30.7886,30.5059,30.5059,361145.8768
2015-01-14 10:55:00,51.8,51.9,51.65,51.78,98456.403838131,30.5059,30.5648,30.4175,30.4941,98456.4038
2015-01-14 11:00:00,51.8,51.8,51.67,51.78,82186.065915728,30.5059,30.5059,30.4293,30.4941,82186.0659
2015-01-14 11:05:00,51.78,51.79,51.58,51.69,57571.96495619525,30.4941,30.5,30.3763,30.4411,57571.965
2015-01-14 11:10:00,51.71,51.74,51.57,51.57,28368.79432624113,30.4529,30.4705,30.3704,30.3704,28368.7943
2015-01-14 11:15:00,51.56,51.66,51.55,51.59,34209.42845223196,30.3645,30.4234,30.3587,30.3822,34209.4285
2015-01-14 11:20:00,51.6,51.65,51.57,51.63,27951.60617438465,30.3881,30.4175,30.3704,30.4058,27951.6062
2015-01-14 11:25:00,51.63,51.65,51.59,51.65,29481.296064525104,30.4058,30.4175,30.3822,30.4175,29481.2961
2015-01-14 11:30:00,51.64,51.72,51.6,51.64,46446.94757335559,30.4117,30.4588,30.3881,30.4117,46446.9476
2015-01-14 11:35:00,51.66,51.67,51.59,51.66,36851.62008065638,30.4234,30.4293,30.3822,30.4234,36851.6201
2015-01-14 11:40:00,51.67,51.76,51.67,51.76,24057.85009039077,30.4293,30.4823,30.4293,30.4823,24057.8501
2015-01-14 11:45:00,51.76,51.83,51.75,51.8,34348.49116951745,30.4823,30.5235,30.4764,30.5059,34348.4912
2015-01-14 11:50:00,51.8,51.81,51.75,51.78,35043.80475594493,30.5059,30.5118,30.4764,30.4941,35043.8048
2015-01-14 11:55:00,51.8,51.82,51.72,51.77,32957.8639966625,30.5059,30.5177,30.4588,30.4882,32957.864
2015-01-14 12:00:00,51.76,51.82,51.75,51.81,52704.769851202895,30.4823,30.5177,30.4764,30.5118,52704.7699
2015-01-14 12:05:00,51.82,51.82,51.75,51.76,37268.80823251286,30.5177,30.5177,30.4764,30.4823,37268.8082
2015-01-14 12:10:00,51.76,51.76,51.68,51.72,36851.62008065638,30.4823,30.4823,30.4352,30.4588,36851.6201
2015-01-14 12:15:00,51.7,51.72,51.67,51.67,25448.477263245724,30.447,30.4588,30.4293,30.4293,25448.4773
2015-01-14 12:20:00,51.69,51.7,51.64,51.64,50201.640940063975,30.4411,30.447,30.4117,30.4117,50201.6409
2015-01-14 12:25:00,51.64,51.65,51.57,51.62,33931.30301766097,30.4117,30.4175,30.3704,30.3999,33931.303
2015-01-14 12:30:00,51.62,51.64,51.57,51.62,30315.67236823808,30.3999,30.4117,30.3704,30.3999,30315.6724
2015-01-14 12:35:00,51.62,51.67,51.61,51.66,27395.355305242665,30.3999,30.4293,30.394,30.4234,27395.3553
2015-01-14 12:40:00,51.67,51.75,51.66,51.69,15575.024335975526,30.4293,30.4764,30.4234,30.4411,15575.0243
2015-01-14 12:45:00,51.69,51.72,51.65,51.72,32123.48769294952,30.4411,30.4588,30.4175,30.4588,32123.4877
2015-01-14 12:50:00,51.72,51.72,51.57,51.6,28090.668891670142,30.4588,30.4588,30.3704,30.3881,28090.6689
2015-01-14 12:55:00,51.59,51.7,51.56,51.7,39354.748991795306,30.3822,30.447,30.3645,30.447,39354.749
2015-01-14 13:00:00,51.68,51.72,51.64,51.7,20303.156723682383,30.4352,30.4588,30.4117,30.447,20303.1567
2015-01-14 13:05:00,51.7,51.71,51.61,51.61,24892.22639410374,30.447,30.4529,30.394,30.394,24892.2264
2015-01-14 13:10:00,51.59,51.6,51.46,51.47,30871.923237380062,30.3822,30.3881,30.3056,30.3115,30871.9232
2015-01-14 13:15:00,51.47,51.57,51.45,51.57,30732.860520094564,30.3115,30.3704,30.2998,30.3704,30732.8605
2015-01-14 13:20:00,51.55,51.6,51.5,51.57,18356.27868168544,30.3587,30.3881,30.3292,30.3704,18356.2787
2015-01-14 13:25:00,51.55,51.61,51.54,51.6,10985.954665554164,30.3587,30.394,30.3528,30.3881,10985.9547
2015-01-14 13:30:00,51.59,51.6,51.52,51.52,24057.85009039077,30.3822,30.3881,30.341,30.341,24057.8501
2015-01-14 13:35:00,51.52,51.53,51.5,51.5,18495.341398970937,30.341,30.3469,30.3292,30.3292,18495.3414
2015-01-14 13:40:00,51.5,51.52,51.4,51.44,57432.90223890975,30.3292,30.341,30.2703,30.2939,57432.9022
2015-01-14 13:45:00,51.42,51.55,51.39,51.51,29203.17062995411,30.2821,30.3587,30.2644,30.3351,29203.1706
2015-01-14 13:50:00,51.51,51.52,51.45,51.49,35460.992907801425,30.3351,30.341,30.2998,30.3233,35460.9929
2015-01-14 13:55:00,51.47,51.6,51.47,51.6,52148.51898206092,30.3115,30.3881,30.3115,30.3881,52148.519
2015-01-14 14:00:00,51.58,51.72,51.56,51.7,51592.26811291893,30.3763,30.4588,30.3645,30.447,51592.2681
2015-01-14 14:05:00,51.7,51.75,51.68,51.72,77875.12167987763,30.447,30.4764,30.4352,30.4588,77875.1217
2015-01-14 14:10:00,51.72,51.83,51.71,51.83,43804.75594493117,30.4588,30.5235,30.4529,30.5235,43804.7559
2015-01-14 14:15:00,51.83,51.88,51.76,51.85,28646.91976081213,30.5235,30.553,30.4823,30.5353,28646.9198
2015-01-14 14:20:00,51.85,51.88,51.72,51.72,43804.75594493117,30.5353,30.553,30.4588,30.4588,43804.7559
2015-01-14 14:25:00,51.75,51.84,51.74,51.83,41718.81518564873,30.4764,30.5294,30.4705,30.5235,41718.8152
2015-01-14 14:30:00,51.83,51.93,51.79,51.85,26282.8535669587,30.5235,30.5824,30.5,30.5353,26282.8536
2015-01-14 14:35:00,51.87,51.9,51.79,51.81,22389.09748296482,30.5471,30.5648,30.5,30.5118,22389.0975
2015-01-14 14:40:00,51.81,51.88,51.79,51.86,28368.79432624113,30.5118,30.553,30.5,30.5412,28368.7943
2015-01-14 14:45:00,51.85,51.9,51.84,51.88,19885.96857182589,30.5353,30.5648,30.5294,30.553,19885.9686
2015-01-14 14:50:00,51.86,51.87,51.8,51.82,20442.21944096788,30.5412,30.5471,30.5059,30.5177,20442.2194
2015-01-14 14:55:00,51.8,51.84,51.78,51.81,27117.22987067168,30.5059,30.5294,30.4941,30.5118,27117.2299
2015-01-14 15:00:00,51.82,51.86,51.82,51.85,27395.355305242665,30.5177,30.5412,30.5177,30.5353,27395.3553
2015-01-14 15:05:00,51.86,51.92,51.82,51.88,40467.25073007927,30.5412,30.5766,30.5177,30.553,40467.2507
2015-01-14 15:10:00,51.89,51.91,51.83,51.88,38520.37268808233,30.5589,30.5707,30.5235,30.553,38520.3727
2015-01-14 15:15:00,51.88,52.05,51.88,52.05,51731.33083020442,30.553,30.6531,30.553,30.6531,51731.3308
2015-01-14 15:20:00,52.04,52.09,51.99,52.03,48950.07648449451,30.6472,30.6767,30.6178,30.6413,48950.0765
2015-01-14 15:25:00,52.03,52.09,51.96,52.06,65498.5398414685,30.6413,30.6767,30.6001,30.659,65498.5398
2015-01-14 15:30:00,52.06,52.11,51.93,51.98,68975.10777360591,30.659,30.6884,30.5824,30.6119,68975.1078
2015-01-14 15:35:00,51.98,52.01,51.94,51.98,68001.66875260744,30.6119,30.6296,30.5883,30.6119,68001.6688
2015-01-14 15:40:00,51.97,52.06,51.96,52.01,93728.27145042414,30.606,30.659,30.6001,30.6296,93728.2715
2015-01-14 15:45:00,52.01,52.08,52.0,52.04,99986.09372827146,30.6296,30.6708,30.6237,30.6472,99986.0937
2015-01-14 15:50:00,52.05,52.08,52.01,52.03,109025.17035182868,30.6531,30.6708,30.6296,30.6413,109025.1704
2015-01-14 15:55:00,52.04,52.06,51.95,52.0,135029.8984842164,30.6472,30.659,30.5942,30.6237,135029.8985
2015-01-15 09:30:00,51.88,52.13,51.8,51.87,108051.7313308302,30.553,30.7002,30.5059,30.5471,108051.7313
2015-01-15 09:35:00,51.8,51.86,51.54,51.57,31706.299541093034,30.5059,30.5412,30.3528,30.3704,31706.2995
2015-01-15 09:40:00,51.57,51.62,51.45,51.47,62578.22277847309,30.3704,30.3999,30.2998,30.3115,62578.2228
2015-01-15 09:45:00,51.48,51.62,51.44,51.56,80934.50146015854,30.3174,30.3999,30.2939,30.3645,80934.5015
2015-01-15 09:50:00,51.53,51.66,51.53,51.58,68140.73146989293,30.3469,30.4234,30.3469,30.3763,68140.7315
2015-01-15 09:55:00,51.58,51.58,51.44,51.57,79404.81157001808,30.3763,30.3763,30.2939,30.3704,79404.8116
2015-01-15 10:00:00,51.57,51.6,51.45,51.55,174245.5847587262,30.3704,30.3881,30.2998,30.3587,174245.5848
2015-01-15 10:05:00,51.54,51.72,51.5,51.61,292170.76901682664,30.3528,30.4588,30.3292,30.394,292170.769
2015-01-15 10:10:00,51.62,51.67,51.48,51.65,48254.76289806704,30.3999,30.4293,30.3174,30.4175,48254.7629
2015-01-15 10:15:00,51.65,51.78,51.65,51.78,21554.721179251843,30.4175,30.4941,30.4175,30.4941,21554.7212
2015-01-15 10:20:00,51.78,51.82,51.72,51.8,26143.790849673205,30.4941,30.5177,30.4588,30.5059,26143.7908
2015-01-15 10:25:00,51.81,51.88,51.79,51.88,172298.70671672927,30.5118,30.553,30.5,30.553,172298.7067
2015-01-15 10:30:00,51.86,52.01,51.86,51.95,29481.296064525104,30.5412,30.6296,30.5412,30.5942,29481.2961
2015-01-15 10:35:00,51.95,52.06,51.95,52.06,32679.738562091505,30.5942,30.659,30.5942,30.659,32679.7386
2015-01-15 10:40:00,52.06,52.13,52.03,52.12,72451.6757057433,30.659,30.7002,30.6413,30.6943,72451.6757
2015-01-15 10:45:00,52.13,52.22,52.12,52.19,55346.96147962732,30.7002,30.7532,30.6943,30.7356,55346.9615
2015-01-15 10:50:00,52.19,52.34,52.17,52.18,72034.48755388681,30.7356,30.8239,30.7238,30.7297,72034.4876
2015-01-15 10:55:00,52.18,52.19,52.11,52.14,64246.97538589904,30.7297,30.7356,30.6884,30.7061,64246.9754
2015-01-15 11:00:00,52.15,52.17,52.1,52.12,345431.7897371715,30.712,30.7238,30.6826,30.6943,345431.7897
2015-01-15 11:05:00,52.11,52.19,52.11,52.16,78848.5607008761,30.6884,30.7356,30.6884,30.7179,78848.5607
2015-01-15 11:10:00,52.16,52.21,52.16,52.21,21276.595744680853,30.7179,30.7473,30.7179,30.7473,21276.5957
2015-01-15 11:15:00,52.2,52.23,52.09,52.11,39493.8117090808,30.7414,30.7591,30.6767,30.6884,39493.8117
2015-01-15 11:20:00,52.11,52.12,52.03,52.04,37964.12181894034,30.6884,30.6943,30.6413,30.6472,37964.1218
2015-01-15 11:25:00,52.03,52.1,52.0,52.06,43665.69322764567,30.6413,30.6826,30.6237,30.659,43665.6932
2015-01-15 11:30:00,52.07,52.07,52.02,52.03,63829.78723404256,30.6649,30.6649,30.6354,30.6413,63829.7872
2015-01-15 11:35:00,52.03,52.05,51.88,51.91,41440.68975107774,30.6413,30.6531,30.553,30.5707,41440.6898
2015-01-15 11:40:00,51.93,52.01,51.86,52.01,19190.65498539841,30.5824,30.6296,30.5412,30.6296,19190.655
2015-01-15 11:45:00,52.01,52.05,51.93,51.95,37268.80823251286,30.6296,30.6531,30.5824,30.5942,37268.8082
2015-01-15 11:50:00,51.95,51.96,51.9,51.95,23640.66193853428,30.5942,30.6001,30.5648,30.5942,23640.6619
2015-01-15 11:55:00,51.95,51.95,51.85,51.86,21415.658461966348,30.5942,30.5942,30.5353,30.5412,21415.6585
2015-01-15 12:00:00,51.88,51.9,51.81,51.81,24335.97552496176,30.553,30.5648,30.5118,30.5118,24335.9755
2015-01-15 12:05:00,51.83,51.92,51.83,51.87,17800.02781254346,30.5235,30.5766,30.5235,30.5471,17800.0278
2015-01-15 12:10:00,51.88,51.9,51.81,51.83,18495.341398970937,30.553,30.5648,30.5118,30.5235,18495.3414
2015-01-15 12:15:00,51.83,51.83,51.78,51.8,15018.773466833543,30.5235,30.5235,30.4941,30.5059,15018.7735
2015-01-15 12:20:00,51.83,51.88,51.8,51.83,12932.832707551106,30.5235,30.553,30.5059,30.5235,12932.8327
2015-01-15 12:25:00,51.82,51.9,51.81,51.83,20303.156723682383,30.5177,30.5648,30.5118,30.5235,20303.1567
2015-01-15 12:30:00,51.83,51.84,51.78,51.8,55068.83604505633,30.5235,30.5294,30.4941,30.5059,55068.836
2015-01-15 12:35:00,51.8,51.8,51.72,51.72,22806.285634821303,30.5059,30.5059,30.4588,30.4588,22806.2856
2015-01-15 12:40:00,51.72,51.73,51.59,51.61,19468.780419969407,30.4588,30.4647,30.3822,30.394,19468.7804
2015-01-15 12:45:00,51.61,51.7,51.61,51.7,28507.85704352664,30.394,30.447,30.394,30.447,28507.857
2015-01-15 12:50:00,51.69,51.75,51.65,51.73,64246.97538589904,30.4411,30.4764,30.4175,30.4647,64246.9754
2015-01-15 12:55:00,51.74,51.77,51.73,51.75,20581.28215825337,30.4705,30.4882,30.4647,30.4764,20581.2822
2015-01-15 13:00:00,51.75,51.93,51.72,51.93,31706.299541093034,30.4764,30.5824,30.4588,30.5824,31706.2995
2015-01-15 13:05:00,51.93,52.0,51.93,51.99,38520.37268808233,30.5824,30.6237,30.5824,30.6178,38520.3727
2015-01-15 13:10:00,52.0,52.01,51.94,51.98,62856.34821304409,30.6237,30.6296,30.5883,30.6119,62856.3482
2015-01-15 13:15:00,51.98,52.04,51.96,52.01,28090.668891670142,30.6119,30.6472,30.6001,30.6296,28090.6689
2015-01-15 13:20:00,51.99,52.01,51.94,51.95,18356.27868168544,30.6178,30.6296,30.5883,30.5942,18356.2787
2015-01-15 13:25:00,51.95,51.99,51.88,51.88,13210.958142122096,30.5942,30.6178,30.553,30.553,13210.9581
2015-01-15 13:30:00,51.88,51.9,51.8,51.81,32818.801279377,30.553,30.5648,30.5059,30.5118,32818.8013
2015-01-15 13:35:00,51.8,51.8,51.71,51.72,44221.94409678766,30.5059,30.5059,30.4529,30.4588,44221.9441
2015-01-15 13:40:00,51.7,51.73,51.64,51.66,41857.87790293423,30.447,30.4647,30.4117,30.4234,41857.8779
2015-01-15 13:45:00,51.66,51.76,51.65,51.75,28368.79432624113,30.4234,30.4823,30.4175,30.4764,28368.7943
2015-01-15 13:50:00,51.75,51.85,51.75,51.83,39493.8117090808,30.4764,30.5353,30.4764,30.5235,39493.8117
2015-01-15 13:55:00,51.82,51.83,51.69,51.69,37407.870949798365,30.5177,30.5235,30.4411,30.4411,37407.8709
2015-01-15 14:00:00,51.7,51.71,51.66,51.66,39215.68627450981,30.447,30.4529,30.4234,30.4234,39215.6863
2015-01-15 14:05:00,51.65,51.69,51.61,51.62,58962.59212905021,30.4175,30.4411,30.394,30.3999,58962.5921
2015-01-15 14:10:00,51.62,51.63,51.56,51.6,24614.100959532752,30.3999,30.4058,30.3645,30.3881,24614.101
2015-01-15 14:15:00,51.6,51.64,51.59,51.62,30732.860520094564,30.3881,30.4117,30.3822,30.3999,30732.8605
2015-01-15 14:20:00,51.62,51.62,51.52,51.55,62578.22277847309,30.3999,30.3999,30.341,30.3587,62578.2228
2015-01-15 14:25:00,51.57,51.62,51.57,51.61,25865.66541510221,30.3704,30.3999,30.3704,30.394,25865.6654
2015-01-15 14:30:00,51.61,51.69,51.59,51.69,41718.81518564873,30.394,30.4411,30.3822,30.4411,41718.8152
2015-01-15 14:35:00,51.69,51.71,51.64,51.67,37685.99638436936,30.4411,30.4529,30.4117,30.4293,37685.9964
2015-01-15 14:40:00,51.67,51.77,51.67,51.75,23918.78737310527,30.4293,30.4882,30.4293,30.4764,23918.7874
2015-01-15 14:45:00,51.76,51.83,51.72,51.76,68696.9823390349,30.4823,30.5235,30.4588,30.4823,68696.9823
2015-01-15 14:50:00,51.76,51.79,51.75,51.78,57989.15310805174,30.4823,30.5,30.4764,30.4941,57989.1531
2015-01-15 14:55:00,51.78,51.8,51.75,51.75,70087.60951188987,30.4941,30.5059,30.4764,30.4764,70087.6095
2015-01-15 15:00:00,51.75,51.85,51.75,51.77,35600.05562508692,30.4764,30.5353,30.4764,30.4882,35600.0556
2015-01-15 15:05:00,51.76,51.76,51.62,51.65,52148.51898206092,30.4823,30.4823,30.3999,30.4175,52148.519
2015-01-15 15:10:00,51.65,51.65,51.52,51.56,52287.58169934641,30.4175,30.4175,30.341,30.3645,52287.5817
2015-01-15 15:15:00,51.55,51.6,51.53,51.6,28368.79432624113,30.3587,30.3881,30.3469,30.3881,28368.7943
2015-01-15 15:20:00,51.62,51.65,51.6,51.64,27673.48073981365,30.3999,30.4175,30.3881,30.4117,27673.4807
2015-01-15 15:25:00,51.64,51.72,51.64,51.7,44221.94409678766,30.4117,30.4588,30.4117,30.447,44221.9441
2015-01-15 15:30:00,51.7,51.71,51.65,51.7,76762.61994159367,30.447,30.4529,30.4175,30.447,76762.6199
2015-01-15 15:35:00,51.7,51.72,51.67,51.71,50201.640940063975,30.447,30.4588,30.4293,30.4529,50201.6409
2015-01-15 15:40:00,51.7,51.7,51.57,51.57,109998.60937282717,30.447,30.447,30.3704,30.3704,109998.6094
2015-01-15 15:45:00,51.57,51.58,51.5,51.57,112223.61284939508,30.3704,30.3763,30.3292,30.3704,112223.6128
2015-01-15 15:50:00,51.56,51.57,51.45,51.46,132943.95772493395,30.3645,30.3704,30.2998,30.3056,132943.9577
2015-01-15 15:55:00,51.45,51.47,51.35,51.35,406480.3226255041,30.2998,30.3115,30.2409,30.2409,406480.3226
2015-01-16 09:30:00,51.29,51.39,51.12,51.39,198720.62300097343,30.2055,30.2644,30.1054,30.2644,198720.623
2015-01-16 09:35:00,51.39,51.68,51.36,51.49,52287.58169934641,30.2644,30.4352,30.2468,30.3233,52287.5817
2015-01-16 09:40:00,51.49,51.59,51.33,51.33,157697.1214017522,30.3233,30.3822,30.2291,30.2291,157697.1214
2015-01-16 09:45:00,51.33,51.34,51.11,51.19,24475.03824224725,30.2291,30.235,30.0995,30.1466,24475.0382
2015-01-16 09:50:00,51.2,51.25,51.01,51.07,22945.3483521068,30.1525,30.182,30.0406,30.076,22945.3484
2015-01-16 09:55:00,51.07,51.12,51.0,51.09,87887.63732443332,30.076,30.1054,30.0347,30.0878,87887.6373
2015-01-16 10:00:00,51.1,51.32,51.1,51.12,81490.75232930052,30.0936,30.2232,30.0936,30.1054,81490.7523
2015-01-16 10:05:00,51.11,51.21,51.11,51.12,47559.44931163955,30.0995,30.1584,30.0995,30.1054,47559.4493
2015-01-16 10:10:00,51.14,51.21,51.11,51.17,65081.35168961202,30.1172,30.1584,30.0995,30.1349,65081.3517
2015-01-16 10:15:00,51.17,51.38,51.16,51.38,44917.25768321513,30.1349,30.2585,30.129,30.2585,44917.2577
2015-01-16 10:20:00,51.39,51.47,51.34,51.43,31150.04867195105,30.2644,30.3115,30.235,30.288,31150.0487
2015-01-16 10:25:00,51.44,51.53,51.4,51.46,83298.56765401196,30.2939,30.3469,30.2703,30.3056,83298.5677
2015-01-16 10:30:00,51.47,51.62,51.44,51.62,10151.578361841192,30.3115,30.3999,30.2939,30.3999,10151.5784
2015-01-16 10:35:00,51.62,51.65,51.53,51.55,18217.215964399948,30.3999,30.4175,30.3469,30.3587,18217.216
2015-01-16 10:40:00,51.55,51.58,51.52,51.57,71339.17396745933,30.3587,30.3763,30.341,30.3704,71339.174
2015-01-16 10:45:00,51.58,51.6,51.49,51.52,26004.72813238771,30.3763,30.3881,30.3233,30.341,26004.7281
2015-01-16 10:50:00,51.51,51.6,51.46,51.6,27395.355305242665,30.3351,30.3881,30.3056,30.3881,27395.3553
2015-01-16 10:55:00,51.59,51.8,51.59,51.78,48532.88833263802,30.3822,30.5059,30.3822,30.4941,48532.8883
2015-01-16 11:00:00,51.78,51.88,51.76,51.81,100542.34459741344,30.4941,30.553,30.4823,30.5118,100542.3446
2015-01-16 11:05:00,51.82,51.83,51.72,51.79,101654.8463356974,30.5177,30.5235,30.4588,30.5,101654.8463
2015-01-16 11:10:00,51.78,51.81,51.76,51.77,61187.59560561814,30.4941,30.5118,30.4823,30.4882,61187.5956
2015-01-16 11:15:00,51.75,51.9,51.7,51.84,106104.85328883328,30.4764,30.5648,30.447,30.5294,106104.8533
2015-01-16 11:20:00,51.83,51.84,51.78,51.78,25309.41454596023,30.5235,30.5294,30.4941,30.4941,25309.4145
2015-01-16 11:25:00,51.78,51.78,51.69,51.71,30315.67236823808,30.4941,30.4941,30.4411,30.4529,30315.6724
2015-01-16 11:30:00,51.72,51.78,51.72,51.78,18217.215964399948,30.4588,30.4941,30.4588,30.4941,18217.216
2015-01-16 11:35:00,51.78,51.84,51.75,51.83,28646.91976081213,30.4941,30.5294,30.4764,30.5235,28646.9198
2015-01-16 11:40:00,51.83,51.95,51.83,51.95,31845.362258378533,30.5235,30.5942,30.5235,30.5942,31845.3623
2015-01-16 11:45:00,51.94,51.95,51.85,51.85,28090.668891670142,30.5883,30.5942,30.5353,30.5353,28090.6689
2015-01-16 11:50:00,51.85,51.88,51.8,51.85,16965.651508830484,30.5353,30.553,30.5059,30.5353,16965.6515
2015-01-16 11:55:00,51.85,51.9,51.85,51.89,13350.020859407594,30.5353,30.5648,30.5353,30.5589,13350.0209
2015-01-16 12:00:00,51.88,51.96,51.88,51.94,23362.53650396329,30.553,30.6001,30.553,30.5883,23362.5365
2015-01-16 12:05:00,51.94,51.95,51.82,51.83,31567.23682380754,30.5883,30.5942,30.5177,30.5235,31567.2368
2015-01-16 12:10:00,51.84,51.94,51.81,51.9,62856.34821304409,30.5294,30.5883,30.5118,30.5648,62856.3482
2015-01-16 12:15:00,51.9,51.9,51.75,51.76,39632.874426366296,30.5648,30.5648,30.4764,30.4823,39632.8744
2015-01-16 12:20:00,51.75,51.76,51.7,51.75,10012.515644555697,30.4764,30.4823,30.447,30.4764,10012.5156
2015-01-16 12:25:00,51.72,51.8,51.72,51.8,11125.017382839662,30.4588,30.5059,30.4588,30.5059,11125.0174
2015-01-16 12:30:00,51.78,51.8,51.76,51.8,11264.080100125157,30.4941,30.5059,30.4823,30.5059,11264.0801
2015-01-16 12:35:00,51.8,51.81,51.77,51.8,13906.271728549576,30.5059,30.5118,30.4882,30.5059,13906.2717
2015-01-16 12:40:00,51.81,51.87,51.78,51.86,24892.22639410374,30.5118,30.5471,30.4941,30.5412,24892.2264
2015-01-16 12:45:00,51.87,51.87,51.83,51.87,14740.648032262552,30.5471,30.5471,30.5235,30.5471,14740.648
2015-01-16 12:50:00,51.87,51.9,51.85,51.86,40050.06257822278,30.5471,30.5648,30.5353,30.5412,40050.0626
2015-01-16 12:55:00,51.85,51.87,51.82,51.83,15435.961618690031,30.5353,30.5471,30.5177,30.5235,15435.9616
2015-01-16 13:00:00,51.84,51.85,51.79,51.8,12098.456403838132,30.5294,30.5353,30.5,30.5059,12098.4564
2015-01-16 13:05:00,51.81,51.92,51.81,51.89,16270.337922403003,30.5118,30.5766,30.5118,30.5589,16270.3379
2015-01-16 13:10:00,51.89,51.9,51.85,51.85,22110.97204839383,30.5589,30.5648,30.5353,30.5353,22110.972
2015-01-16 13:15:00,51.85,51.85,51.72,51.72,18217.215964399948,30.5353,30.5353,30.4588,30.4588,18217.216
2015-01-16 13:20:00,51.72,51.75,51.69,51.75,20164.09400639689,30.4588,30.4764,30.4411,30.4764,20164.094
2015-01-16 13:25:00,51.74,51.75,51.67,51.69,9734.390209984704,30.4705,30.4764,30.4293,30.4411,9734.3902
2015-01-16 13:30:00,51.7,51.72,51.66,51.72,21693.78389653734,30.447,30.4588,30.4234,30.4588,21693.7839
2015-01-16 13:35:00,51.72,51.75,51.7,51.72,32401.613127520515,30.4588,30.4764,30.447,30.4588,32401.6131
2015-01-16 13:40:00,51.72,51.78,51.7,51.78,11403.142817410651,30.4588,30.4941,30.447,30.4941,11403.1428
2015-01-16 13:45:00,51.77,51.78,51.74,51.78,13350.020859407594,30.4882,30.4941,30.4705,30.4941,13350.0209
2015-01-16 13:50:00,51.78,51.8,51.76,51.78,18078.15324711445,30.4941,30.5059,30.4823,30.4941,18078.1532
2015-01-16 13:55:00,51.79,51.79,51.75,51.76,19746.9058545404,30.5,30.5,30.4764,30.4823,19746.9059
2015-01-16 14:00:00,51.76,51.78,51.75,51.78,24335.97552496176,30.4823,30.4941,30.4764,30.4941,24335.9755
2015-01-16 14:05:00,51.78,51.8,51.75,51.75,17521.902377972467,30.4941,30.5059,30.4764,30.4764,17521.9024
2015-01-16 14:10:00,51.75,51.77,51.72,51.75,17521.902377972467,30.4764,30.4882,30.4588,30.4764,17521.9024
2015-01-16 14:15:00,51.75,51.78,51.75,51.78,24196.912807676264,30.4764,30.4941,30.4764,30.4941,24196.9128
2015-01-16 14:20:00,51.77,51.8,51.76,51.77,29342.23334723961,30.4882,30.5059,30.4823,30.4882,29342.2333
2015-01-16 14:25:00,51.77,51.79,51.75,51.78,17521.902377972467,30.4882,30.5,30.4764,30.4941,17521.9024
2015-01-16 14:30:00,51.78,51.79,51.74,51.76,31428.174106522045,30.4941,30.5,30.4705,30.4823,31428.1741
2015-01-16 14:35:00,51.76,51.77,51.73,51.75,19468.780419969407,30.4823,30.4882,30.4647,30.4764,19468.7804
2015-01-16 14:40:00,51.75,51.8,51.74,51.78,14045.334445835071,30.4764,30.5059,30.4705,30.4941,14045.3344
2015-01-16 14:45:00,51.78,51.8,51.77,51.78,21971.90933110833,30.4941,30.5059,30.4882,30.4941,21971.9093
2015-01-16 14:50:00,51.78,51.8,51.75,51.77,20025.03128911139,30.4941,30.5059,30.4764,30.4882,20025.0313
2015-01-16 14:55:00,51.78,51.8,51.75,51.78,15714.087053261022,30.4941,30.5059,30.4764,30.4941,15714.0871
2015-01-16 15:00:00,51.78,51.8,51.75,51.79,25865.66541510221,30.4941,30.5059,30.4764,30.5,25865.6654
2015-01-16 15:05:00,51.79,51.79,51.74,51.76,29481.296064525104,30.5,30.5,30.4705,30.4823,29481.2961
2015-01-16 15:10:00,51.75,51.79,51.74,51.78,26700.041718815188,30.4764,30.5,30.4705,30.4941,26700.0417
2015-01-16 15:15:00,51.78,51.8,51.77,51.8,36434.431928799895,30.4941,30.5059,30.4882,30.5059,36434.4319
2015-01-16 15:20:00,51.79,51.85,51.79,51.85,42136.003337505215,30.5,30.5353,30.5,30.5353,42136.0033
2015-01-16 15:25:00,51.85,51.86,51.83,51.85,41440.68975107774,30.5353,30.5412,30.5235,30.5353,41440.6898
2015-01-16 15:30:00,51.84,51.88,51.84,51.88,48950.07648449451,30.5294,30.553,30.5294,30.553,48950.0765
2015-01-16 15:35:00,51.88,52.06,51.88,52.04,61743.846474760125,30.553,30.659,30.553,30.6472,61743.8465
2015-01-16 15:40:00,52.04,52.09,52.01,52.08,75789.1809205952,30.6472,30.6767,30.6296,30.6708,75789.1809
2015-01-16 15:45:00,52.08,52.14,52.08,52.11,163954.9436795995,30.6708,30.7061,30.6708,30.6884,163954.9437
2015-01-16 15:50:00,52.11,52.14,52.08,52.09,131553.330552079,30.6884,30.7061,30.6708,30.6767,131553.3306
2015-01-16 15:55:00,52.09,52.13,52.06,52.06,200806.5637602559,30.6767,30.7002,30.659,30.659,200806.5638
2015-01-20 09:30:00,52.08,52.24,52.03,52.06,211792.5184258101,30.6708,30.765,30.6413,30.659,211792.5184
2015-01-20 09:35:00,52.02,52.2,51.99,52.0,157001.80781532472,30.6354,30.7414,30.6178,30.6237,157001.8078
2015-01-20 09:40:00,51.95,51.96,51.63,51.75,130997.079682937,30.5942,30.6001,30.4058,30.4764,130997.0797
2015-01-20 09:45:00,51.75,51.83,51.75,51.78,49367.264636351,30.4764,30.5235,30.4764,30.4941,49367.2646
2015-01-20 09:50:00,51.78,51.8,51.61,51.65,117229.87067167294,30.4941,30.5059,30.394,30.4175,117229.8707
2015-01-20 09:55:00,51.64,51.75,51.63,51.7,62578.22277847309,30.4117,30.4764,30.4058,30.447,62578.2228
2015-01-20 10:00:00,51.7,51.74,51.65,51.74,30732.860520094564,30.447,30.4705,30.4175,30.4705,30732.8605
2015-01-20 10:05:00,51.72,51.88,51.69,51.88,94562.64775413711,30.4588,30.553,30.4411,30.553,94562.6478
2015-01-20 10:10:00,51.88,51.89,51.79,51.85,82325.12863301349,30.553,30.5589,30.5,30.5353,82325.1286
2015-01-20 10:15:00,51.85,51.9,51.7,51.77,25170.35182867473,30.5353,30.5648,30.447,30.4882,25170.3518
2015-01-20 10:20:00,51.77,51.87,51.72,51.85,15714.087053261022,30.4882,30.5471,30.4588,30.5353,15714.0871
2015-01-20 10:25:00,51.84,51.84,51.72,51.72,17243.776943401477,30.5294,30.5294,30.4588,30.4588,17243.7769
2015-01-20 10:30:00,51.72,51.75,51.61,51.64,34348.49116951745,30.4588,30.4764,30.394,30.4117,34348.4912
2015-01-20 10:35:00,51.64,51.67,51.58,51.59,39076.62355722431,30.4117,30.4293,30.3763,30.3822,39076.6236
2015-01-20 10:40:00,51.57,51.58,51.49,51.49,64664.163537755536,30.3704,30.3763,30.3233,30.3233,64664.1635
2015-01-20 10:45:00,51.49,51.6,51.49,51.59,68557.91962174942,30.3233,30.3881,30.3233,30.3822,68557.9196
2015-01-20 10:50:00,51.6,51.62,51.59,51.62,20859.40759282437,30.3881,30.3999,30.3822,30.3999,20859.4076
2015-01-20 10:55:00,51.62,51.66,51.57,51.64,104992.35155054933,30.3999,30.4234,30.3704,30.4117,104992.3516
2015-01-20 11:00:00,51.62,51.66,51.54,51.57,108886.1076345432,30.3999,30.4234,30.3528,30.3704,108886.1076
2015-01-20 11:05:00,51.57,51.64,51.51,51.55,34070.36573494646,30.3704,30.4117,30.3351,30.3587,34070.3657
2015-01-20 11:10:00,51.55,51.55,51.47,51.48,12098.456403838132,30.3587,30.3587,30.3115,30.3174,12098.4564
2015-01-20 11:15:00,51.49,51.52,51.44,51.5,19607.843137254906,30.3233,30.341,30.2939,30.3292,19607.8431
2015-01-20 11:20:00,51.5,51.54,51.45,51.46,84411.06939229593,30.3292,30.3528,30.2998,30.3056,84411.0694
2015-01-20 11:25:00,51.45,51.46,51.37,51.43,67445.41788346544,30.2998,30.3056,30.2526,30.288,67445.4179
2015-01-20 11:30:00,51.43,51.47,51.38,51.4,37129.74551522737,30.288,30.3115,30.2585,30.2703,37129.7455
2015-01-20 11:35:00,51.4,51.44,51.33,51.34,35600.05562508692,30.2703,30.2939,30.2291,30.235,35600.0556
2015-01-20 11:40:00,51.34,51.34,51.23,51.24,75371.99276873871,30.235,30.235,30.1702,30.1761,75371.9928
2015-01-20 11:45:00,51.22,51.22,51.06,51.11,28646.91976081213,30.1643,30.1643,30.0701,30.0995,28646.9198
2015-01-20 11:50:00,51.12,51.2,51.09,51.19,26004.72813238771,30.1054,30.1525,30.0878,30.1466,26004.7281
2015-01-20 11:55:00,51.18,51.27,51.18,51.22,36851.62008065638,30.1408,30.1938,30.1408,30.1643,36851.6201
2015-01-20 12:00:00,51.24,51.24,51.17,51.17,29898.484216381592,30.1761,30.1761,30.1349,30.1349,29898.4842
2015-01-20 12:05:00,51.18,51.24,51.14,51.22,24614.100959532752,30.1408,30.1761,30.1172,30.1643,24614.101
2015-01-20 12:10:00,51.23,51.26,51.19,51.21,31428.174106522045,30.1702,30.1879,30.1466,30.1584,31428.1741
2015-01-20 12:15:00,51.23,51.26,51.19,51.22,34070.36573494646,30.1702,30.1879,30.1466,30.1643,34070.3657
2015-01-20 12:20:00,51.22,51.24,51.17,51.17,19607.843137254906,30.1643,30.1761,30.1349,30.1349,19607.8431
2015-01-20 12:25:00,51.17,51.24,51.17,51.18,24335.97552496176,30.1349,30.1761,30.1349,30.1408,24335.9755
2015-01-20 12:30:00,51.18,51.21,51.17,51.19,84828.25754415242,30.1408,30.1584,30.1349,30.1466,84828.2575
2015-01-20 12:35:00,51.2,51.2,51.11,51.18,26004.72813238771,30.1525,30.1525,30.0995,30.1408,26004.7281
2015-01-20 12:40:00,51.17,51.2,51.16,51.17,11820.33096926714,30.1349,30.1525,30.129,30.1349,11820.331
2015-01-20 12:45:00,51.18,51.19,51.16,51.18,37964.12181894034,30.1408,30.1466,30.129,30.1408,37964.1218
2015-01-20 12:50:00,51.19,51.2,51.15,51.16,26560.979001529693,30.1466,30.1525,30.1231,30.129,26560.979
2015-01-20 12:55:00,51.16,51.19,51.14,51.15,62995.41093032959,30.129,30.1466,30.1172,30.1231,62995.4109
2015-01-20 13:00:00,51.15,51.16,51.13,51.14,16965.651508830484,30.1231,30.129,30.1113,30.1172,16965.6515
2015-01-20 13:05:00,51.14,51.16,51.04,51.05,30871.923237380062,30.1172,30.129,30.0583,30.0642,30871.9232
2015-01-20 13:10:00,51.05,51.08,51.03,51.03,54929.77332777083,30.0642,30.0819,30.0524,30.0524,54929.7733
2015-01-20 13:15:00,51.03,51.13,51.02,51.11,15714.087053261022,30.0524,30.1113,30.0465,30.0995,15714.0871
2015-01-20 13:20:00,51.13,51.24,51.13,51.22,54512.58517591434,30.1113,30.1761,30.1113,30.1643,54512.5852
2015-01-20 13:25:00,51.22,51.27,51.21,51.21,95675.14949242109,30.1643,30.1938,30.1584,30.1584,95675.1495
2015-01-20 13:30:00,51.21,51.27,51.21,51.24,43665.69322764567,30.1584,30.1938,30.1584,30.1761,43665.6932
2015-01-20 13:35:00,51.24,51.28,51.23,51.28,29620.3587818106,30.1761,30.1996,30.1702,30.1996,29620.3588
2015-01-20 13:40:00,51.28,51.33,51.24,51.3,28090.668891670142,30.1996,30.2291,30.1761,30.2114,28090.6689
2015-01-20 13:45:00,51.3,51.31,51.26,51.28,31984.424975664027,30.2114,30.2173,30.1879,30.1996,31984.425
2015-01-20 13:50:00,51.27,51.29,51.25,51.27,27256.29258795717,30.1938,30.2055,30.182,30.1938,27256.2926
2015-01-20 13:55:00,51.27,51.29,51.24,51.25,16965.651508830484,30.1938,30.2055,30.1761,30.182,16965.6515
2015-01-20 14:00:00,51.25,51.37,51.24,51.36,53817.27158948686,30.182,30.2526,30.1761,30.2468,53817.2716
2015-01-20 14:05:00,51.35,51.36,51.27,51.34,44500.06953135865,30.2409,30.2468,30.1938,30.235,44500.0695
2015-01-20 14:10:00,51.34,51.34,51.25,51.29,16131.275205117508,30.235,30.235,30.182,30.2055,16131.2752
2015-01-20 14:15:00,51.29,51.3,51.24,51.28,20998.47031010986,30.2055,30.2114,30.1761,30.1996,20998.4703
2015-01-20 14:20:00,51.27,51.3,51.26,51.3,20581.28215825337,30.1938,30.2114,30.1879,30.2114,20581.2822
2015-01-20 14:25:00,51.29,51.3,51.25,51.25,26839.104436100683,30.2055,30.2114,30.182,30.182,26839.1044
2015-01-20 14:30:00,51.26,51.32,51.26,51.31,62578.22277847309,30.1879,30.2232,30.1879,30.2173,62578.2228
2015-01-20 14:35:00,51.3,51.4,51.3,51.38,48671.95104992352,30.2114,30.2703,30.2114,30.2585,48671.951
2015-01-20 14:40:00,51.38,51.44,51.38,51.38,31984.424975664027,30.2585,30.2939,30.2585,30.2585,31984.425
2015-01-20 14:45:00,51.38,51.39,51.37,51.38,57293.83952162426,30.2585,30.2644,30.2526,30.2585,57293.8395
2015-01-20 14:50:00,51.37,51.38,51.29,51.29,19746.9058545404,30.2526,30.2585,30.2055,30.2055,19746.9059
2015-01-20 14:55:00,51.3,51.34,51.27,51.34,41718.81518564873,30.2114,30.235,30.1938,30.235,41718.8152
2015-01-20 15:00:00,51.33,51.38,51.32,51.35,58128.21582533723,30.2291,30.2585,30.2232,30.2409,58128.2158
2015-01-20 15:05:00,51.36,51.41,51.34,51.35,56876.65136976777,30.2468,30.2762,30.235,30.2409,56876.6514
2015-01-20 15:10:00,51.35,51.36,51.29,51.34,50896.95452649145,30.2409,30.2468,30.2055,30.235,50896.9545
2015-01-20 15:15:00,51.34,51.39,51.32,51.38,32262.550410235017,30.235,30.2644,30.2232,30.2585,32262.5504
2015-01-20 15:20:00,51.38,51.39,51.26,51.28,68418.85690446392,30.2585,30.2644,30.1879,30.1996,68418.8569
2015-01-20 15:25:00,51.28,51.32,51.27,51.28,45334.44583507162,30.1996,30.2232,30.1938,30.1996,45334.4458
2015-01-20 15:30:00,51.28,51.3,51.23,51.3,52287.58169934641,30.1996,30.2114,30.1702,30.2114,52287.5817
2015-01-20 15:35:00,51.3,51.31,51.25,51.26,81768.87776387151,30.2114,30.2173,30.182,30.1879,81768.8778
2015-01-20 15:40:00,51.25,51.33,51.24,51.3,93032.95786399666,30.182,30.2291,30.1761,30.2114,93032.9579
2015-01-20 15:45:00,51.31,51.31,51.21,51.21,138506.4664163538,30.2173,30.2173,30.1584,30.1584,138506.4664
2015-01-20 15:50:00,51.21,51.22,51.14,51.16,255180.0862188848,30.1584,30.1643,30.1172,30.129,255180.0862
2015-01-20 15:55:00,51.16,51.2,51.12,51.15,327909.887359199,30.129,30.1525,30.1054,30.1231,327909.8874
2015-01-21 09:30:00,50.91,51.12,50.88,50.96,64664.163537755536,29.9817,30.1054,29.9641,30.0112,64664.1635
2015-01-21 09:35:00,50.96,51.06,50.88,51.05,26839.104436100683,30.0112,30.0701,29.9641,30.0642,26839.1044
2015-01-21 09:40:00,51.05,51.17,50.94,51.01,106243.91600611876,30.0642,30.1349,29.9994,30.0406,106243.916
2015-01-21 09:45:00,51.01,51.06,50.82,50.86,76901.68265887916,30.0406,30.0701,29.9287,29.9523,76901.6827
2015-01-21 09:50:00,50.87,50.98,50.84,50.9,32123.48769294952,29.9582,30.023,29.9405,29.9759,32123.4877
2015-01-21 09:55:00,50.9,50.96,50.78,50.89,30176.60965095258,29.9759,30.0112,29.9052,29.97,30176.6097
2015-01-21 10:00:00,50.86,51.0,50.86,50.96,24614.100959532752,29.9523,30.0347,29.9523,30.0112,24614.101
2015-01-21 10:05:00,50.96,51.06,50.85,50.85,68001.66875260744,30.0112,30.0701,29.9464,29.9464,68001.6688
2015-01-21 10:10:00,50.87,51.02,50.8,50.97,31289.111389236547,29.9582,30.0465,29.917,30.0171,31289.1114
2015-01-21 10:15:00,50.98,51.04,50.94,51.01,29481.296064525104,30.023,30.0583,29.9994,30.0406,29481.2961
2015-01-21 10:20:00,51.03,51.05,50.93,50.98,21415.658461966348,30.0524,30.0642,29.9935,30.023,21415.6585
2015-01-21 10:25:00,50.98,51.06,50.95,51.05,79543.87428730358,30.023,30.0701,30.0053,30.0642,79543.8743
2015-01-21 10:30:00,51.03,51.06,51.03,51.03,28646.91976081213,30.0524,30.0701,30.0524,30.0524,28646.9198
2015-01-21 10:35:00,51.03,51.05,50.87,50.87,67028.22973160897,30.0524,30.0642,29.9582,29.9582,67028.2297
2015-01-21 10:40:00,50.87,50.97,50.85,50.97,44221.94409678766,29.9582,30.0171,29.9464,30.0171,44221.9441
2015-01-21 10:45:00,50.96,51.02,50.9,51.02,34904.74203865944,30.0112,30.0465,29.9759,30.0465,34904.742
2015-01-21 10:50:00,51.03,51.06,50.96,51.05,116117.36893338896,30.0524,30.0701,30.0112,30.0642,116117.3689
2015-01-21 10:55:00,51.05,51.06,50.97,51.05,62995.41093032959,30.0642,30.0701,30.0171,30.0642,62995.4109
2015-01-21 11:00:00,51.04,51.12,51.04,51.07,50479.76637463496,30.0583,30.1054,30.0583,30.076,50479.7664
2015-01-21 11:05:00,51.08,51.14,51.07,51.11,40606.313447364766,30.0819,30.1172,30.076,30.0995,40606.3134
2015-01-21 11:10:00,51.11,51.23,51.11,51.22,43526.63051036018,30.0995,30.1702,30.0995,30.1643,43526.6305
2015-01-21 11:15:00,51.21,51.22,51.03,51.03,42970.37964121819,30.1584,30.1643,30.0524,30.0524,42970.3796
2015-01-21 11:20:00,51.04,51.04,50.92,50.93,26004.72813238771,30.0583,30.0583,29.9876,29.9935,26004.7281
2015-01-21 11:25:00,50.94,51.03,50.93,51.02,28507.85704352664,29.9994,30.0524,29.9935,30.0465,28507.857
2015-01-21 11:30:00,51.01,51.11,50.99,51.09,26004.72813238771,30.0406,30.0995,30.0289,30.0878,26004.7281
2015-01-21 11:35:00,51.09,51.1,50.93,50.98,45056.32040050063,30.0878,30.0936,29.9935,30.023,45056.3204
2015-01-21 11:40:00,50.97,50.99,50.88,50.92,27812.54345709916,30.0171,30.0289,29.9641,29.9876,27812.5435
2015-01-21 11:45:00,50.92,50.95,50.9,50.95,39632.874426366296,29.9876,30.0053,29.9759,30.0053,39632.8744
2015-01-21 11:50:00,50.96,51.01,50.95,50.98,17800.02781254346,30.0112,30.0406,30.0053,30.023,17800.0278
2015-01-21 11:55:00,50.99,51.06,50.98,51.04,27395.355305242665,30.0289,30.0701,30.023,30.0583,27395.3553
2015-01-21 12:00:00,51.03,51.05,51.0,51.01,21693.78389653734,30.0524,30.0642,30.0347,30.0406,21693.7839
2015-01-21 12:05:00,51.01,51.06,50.97,50.98,30037.546933667087,30.0406,30.0701,30.0171,30.023,30037.5469
2015-01-21 12:10:00,50.99,51.03,50.96,50.96,36851.62008065638,30.0289,30.0524,30.0112,30.0112,36851.6201
2015-01-21 12:15:00,50.98,51.06,50.98,51.06,32262.550410235017,30.023,30.0701,30.023,30.0701,32262.5504
2015-01-21 12:20:00,51.06,51.12,51.05,51.06,20720.34487553887,30.0701,30.1054,30.0642,30.0701,20720.3449
2015-01-21 12:25:00,51.06,51.11,51.04,51.11,19885.96857182589,30.0701,30.0995,30.0583,30.0995,19885.9686
2015-01-21 12:30:00,51.11,51.12,51.04,51.06,27117.22987067168,30.0995,30.1054,30.0583,30.0701,27117.2299
2015-01-21 12:35:00,51.07,51.12,51.07,51.1,12932.832707551106,30.076,30.1054,30.076,30.0936,12932.8327
2015-01-21 12:40:00,51.1,51.16,51.09,51.11,28925.04519538312,30.0936,30.129,30.0878,30.0995,28925.0452
2015-01-21 12:45:00,51.11,51.16,51.1,51.16,14045.334445835071,30.0995,30.129,30.0936,30.129,14045.3344
2015-01-21 12:50:00,51.16,51.16,50.98,51.01,28785.982478097623,30.129,30.129,30.023,30.0406,28785.9825
2015-01-21 12:55:00,51.01,51.01,50.98,51.01,10846.89194826867,30.0406,30.0406,30.023,30.0406,10846.8919
2015-01-21 13:00:00,51.01,51.04,50.98,51.03,24335.97552496176,30.0406,30.0583,30.023,30.0524,24335.9755
2015-01-21 13:05:00,51.05,51.06,50.99,51.04,11264.080100125157,30.0642,30.0701,30.0289,30.0583,11264.0801
2015-01-21 13:10:00,51.05,51.07,51.02,51.06,20859.40759282437,30.0642,30.076,30.0465,30.0701,20859.4076
2015-01-21 13:15:00,51.06,51.11,51.05,51.06,17660.96509525796,30.0701,30.0995,30.0642,30.0701,17660.9651
2015-01-21 13:20:00,51.06,51.06,50.95,50.95,22389.09748296482,30.0701,30.0701,30.0053,30.0053,22389.0975
2015-01-21 13:25:00,50.96,50.96,50.84,50.86,18773.46683354193,30.0112,30.0112,29.9405,29.9523,18773.4668
2015-01-21 13:30:00,50.87,50.88,50.81,50.86,20998.47031010986,29.9582,29.9641,29.9229,29.9523,20998.4703
2015-01-21 13:35:00,50.86,50.95,50.84,50.91,22667.22291753581,29.9523,30.0053,29.9405,29.9817,22667.2229
2015-01-21 13:40:00,50.91,50.92,50.89,50.91,17521.902377972467,29.9817,29.9876,29.97,29.9817,17521.9024
2015-01-21 13:45:00,50.91,50.93,50.85,50.88,25031.28911138924,29.9817,29.9935,29.9464,29.9641,25031.2891
2015-01-21 13:50:00,50.88,50.91,50.88,50.89,20581.28215825337,29.9641,29.9817,29.9641,29.97,20581.2822
2015-01-21 13:55:00,50.89,50.91,50.78,50.78,42275.06605479072,29.97,29.9817,29.9052,29.9052,42275.0661
2015-01-21 14:00:00,50.79,50.83,50.78,50.83,25726.60269781672,29.9111,29.9346,29.9052,29.9346,25726.6027
2015-01-21 14:05:00,50.82,50.84,50.78,50.8,31706.299541093034,29.9287,29.9405,29.9052,29.917,31706.2995
2015-01-21 14:10:00,50.8,50.89,50.78,50.89,25031.28911138924,29.917,29.97,29.9052,29.97,25031.2891
2015-01-21 14:15:00,50.9,50.92,50.86,50.86,18356.27868168544,29.9759,29.9876,29.9523,29.9523,18356.2787
2015-01-21 14:20:00,50.86,51.12,50.86,51.08,119037.68599638436,29.9523,30.1054,29.9523,30.0819,119037.686
2015-01-21 14:25:00,51.08,51.1,51.06,51.08,57293.83952162426,30.0819,30.0936,30.0701,30.0819,57293.8395
2015-01-21 14:30:00,51.07,51.14,51.06,51.11,65220.41440689752,30.076,30.1172,30.0701,30.0995,65220.4144
2015-01-21 14:35:00,51.11,51.32,51.11,51.24,136003.33750521488,30.0995,30.2232,30.0995,30.1761,136003.3375
2015-01-21 14:40:00,51.23,51.29,51.23,51.28,44361.00681407315,30.1702,30.2055,30.1702,30.1996,44361.0068
2015-01-21 14:45:00,51.29,51.32,51.26,51.32,50340.70365734947,30.2055,30.2232,30.1879,30.2232,50340.7037
2015-01-21 14:50:00,51.32,51.34,51.24,51.27,27951.60617438465,30.2232,30.235,30.1761,30.1938,27951.6062
2015-01-21 14:55:00,51.28,51.43,51.25,51.4,53261.02072034488,30.1996,30.288,30.182,30.2703,53261.0207
2015-01-21 15:00:00,51.4,51.43,51.39,51.42,47142.26115978307,30.2703,30.288,30.2644,30.2821,47142.2612
2015-01-21 15:05:00,51.42,51.42,51.37,51.38,40606.313447364766,30.2821,30.2821,30.2526,30.2585,40606.3134
2015-01-21 15:10:00,51.38,51.43,51.31,51.41,44778.19496592964,30.2585,30.288,30.2173,30.2762,44778.195
2015-01-21 15:15:00,51.42,51.49,51.4,51.47,57711.02767348074,30.2821,30.3233,30.2703,30.3115,57711.0277
2015-01-21 15:20:00,51.48,51.48,51.43,51.44,52843.83256848839,30.3174,30.3174,30.288,30.2939,52843.8326
2015-01-21 15:25:00,51.44,51.45,51.4,51.42,46864.13572521207,30.2939,30.2998,30.2703,30.2821,46864.1357
2015-01-21 15:30:00,51.42,51.47,51.4,51.47,41718.81518564873,30.2821,30.3115,30.2703,30.3115,41718.8152
2015-01-21 15:35:00,51.46,51.47,51.4,51.47,47559.44931163955,30.3056,30.3115,30.2703,30.3115,47559.4493
2015-01-21 15:40:00,51.47,51.47,51.41,51.43,56598.525935196776,30.3115,30.3115,30.2762,30.288,56598.5259
2015-01-21 15:45:00,51.43,51.49,51.42,51.44,63690.724516757065,30.288,30.3233,30.2821,30.2939,63690.7245
2015-01-21 15:50:00,51.44,51.44,51.41,51.42,122236.12849395078,30.2939,30.2939,30.2762,30.2821,122236.1285
2015-01-21 15:55:00,51.42,51.44,51.42,51.42,163815.88096231403,30.2821,30.2939,30.2821,30.2821,163815.881
2015-01-22 09:30:00,51.78,52.12,51.55,52.05,85384.5084132944,30.4941,30.6943,30.3587,30.6531,85384.5084
2015-01-22 09:35:00,51.98,52.06,51.85,52.03,119037.68599638436,30.6119,30.659,30.5353,30.6413,119037.686
2015-01-22 09:40:00,52.04,52.25,51.96,52.22,110832.98567654012,30.6472,30.7709,30.6001,30.7532,110832.9857
2015-01-22 09:45:00,52.23,52.34,52.11,52.18,137393.9646780698,30.7591,30.8239,30.6884,30.7297,137393.9647
2015-01-22 09:50:00,52.17,52.28,52.06,52.17,78709.49798359061,30.7238,30.7886,30.659,30.7238,78709.498
2015-01-22 09:55:00,52.17,52.19,52.03,52.15,61048.53288833264,30.7238,30.7356,30.6413,30.712,61048.5329
2015-01-22 10:00:00,52.14,52.25,52.12,52.19,42136.003337505215,30.7061,30.7709,30.6943,30.7356,42136.0033
2015-01-22 10:05:00,52.19,52.34,52.19,52.33,53400.083437630376,30.7356,30.8239,30.7356,30.818,53400.0834
2015-01-22 10:10:00,52.34,52.46,52.29,52.45,69809.48407731888,30.8239,30.8946,30.7945,30.8887,69809.4841
2015-01-22 10:15:00,52.42,52.55,52.37,52.51,65498.5398414685,30.871,30.9476,30.8416,30.924,65498.5398
2015-01-22 10:20:00,52.52,52.67,52.52,52.67,45334.44583507162,30.9299,31.0182,30.9299,31.0182,45334.4458
2015-01-22 10:25:00,52.67,52.69,52.51,52.57,36990.682797941874,31.0182,31.03,30.924,30.9593,36990.6828
2015-01-22 10:30:00,52.56,52.62,52.52,52.52,23918.78737310527,30.9535,30.9888,30.9299,30.9299,23918.7874
2015-01-22 10:35:00,52.52,52.6,52.52,52.54,28229.73160895564,30.9299,30.977,30.9299,30.9417,28229.7316
2015-01-22 10:40:00,52.54,52.67,52.54,52.65,55764.1496314838,30.9417,31.0182,30.9417,31.0065,55764.1496
2015-01-22 10:45:00,52.64,52.69,52.62,52.65,66193.85342789599,31.0006,31.03,30.9888,31.0065,66193.8534
2015-01-22 10:50:00,52.66,52.74,52.65,52.67,74954.80461688222,31.0123,31.0595,31.0065,31.0182,74954.8046
2015-01-22 10:55:00,52.67,52.78,52.67,52.75,57989.15310805174,31.0182,31.083,31.0182,31.0654,57989.1531
2015-01-22 11:00:00,52.75,52.77,52.63,52.65,48671.95104992352,31.0654,31.0771,30.9947,31.0065,48671.951
2015-01-22 11:05:00,52.65,52.65,52.49,52.49,32679.738562091505,31.0065,31.0065,30.9122,30.9122,32679.7386
2015-01-22 11:10:00,52.49,52.58,52.46,52.57,24614.100959532752,30.9122,30.9652,30.8946,30.9593,24614.101
2015-01-22 11:15:00,52.57,52.57,52.47,52.5,39354.748991795306,30.9593,30.9593,30.9005,30.9181,39354.749
2015-01-22 11:20:00,52.51,52.62,52.49,52.59,40328.18801279378,30.924,30.9888,30.9122,30.9711,40328.188
2015-01-22 11:25:00,52.6,52.65,52.58,52.59,22806.285634821303,30.977,31.0065,30.9652,30.9711,22806.2856
2015-01-22 11:30:00,52.59,52.65,52.52,52.58,49784.45278820748,30.9711,31.0065,30.9299,30.9652,49784.4528
2015-01-22 11:35:00,52.59,52.59,52.49,52.54,35460.992907801425,30.9711,30.9711,30.9122,30.9417,35460.9929
2015-01-22 11:40:00,52.54,52.54,52.49,52.54,17521.902377972467,30.9417,30.9417,30.9122,30.9417,17521.9024
2015-01-22 11:45:00,52.54,52.64,52.54,52.61,20025.03128911139,30.9417,31.0006,30.9417,30.9829,20025.0313
2015-01-22 11:50:00,52.62,52.64,52.54,52.64,91920.4561257127,30.9888,31.0006,30.9417,31.0006,91920.4561
2015-01-22 11:55:00,52.63,52.74,52.62,52.74,26978.16715338618,30.9947,31.0595,30.9888,31.0595,26978.1672
2015-01-22 12:00:00,52.73,52.75,52.66,52.67,38242.24725351133,31.0536,31.0654,31.0123,31.0182,38242.2473
2015-01-22 12:05:00,52.67,52.71,52.66,52.68,27951.60617438465,31.0182,31.0418,31.0123,31.0241,27951.6062
2015-01-22 12:10:00,52.68,52.75,52.67,52.71,34070.36573494646,31.0241,31.0654,31.0182,31.0418,34070.3657
2015-01-22 12:15:00,52.7,52.75,52.7,52.74,26421.916284244195,31.0359,31.0654,31.0359,31.0595,26421.9163
2015-01-22 12:20:00,52.75,52.83,52.75,52.81,41301.62703379225,31.0654,31.1125,31.0654,31.1007,41301.627
2015-01-22 12:25:00,52.82,52.83,52.72,52.74,33931.30301766097,31.1066,31.1125,31.0477,31.0595,33931.303
2015-01-22 12:30:00,52.74,52.74,52.68,52.7,20442.21944096788,31.0595,31.0595,31.0241,31.0359,20442.2194
2015-01-22 12:35:00,52.71,52.77,52.71,52.75,31428.174106522045,31.0418,31.0771,31.0418,31.0654,31428.1741
2015-01-22 12:40:00,52.75,52.8,52.74,52.8,21693.78389653734,31.0654,31.0948,31.0595,31.0948,21693.7839
2015-01-22 12:45:00,52.82,52.85,52.8,52.83,29759.421499096094,31.1066,31.1242,31.0948,31.1125,29759.4215
2015-01-22 12:50:00,52.83,52.83,52.8,52.81,46168.8221387846,31.1125,31.1125,31.0948,31.1007,46168.8221
2015-01-22 12:55:00,52.81,52.85,52.79,52.85,59657.90571547768,31.1007,31.1242,31.0889,31.1242,59657.9057
2015-01-22 13:00:00,52.85,52.93,52.83,52.93,68279.79418717843,31.1242,31.1714,31.1125,31.1714,68279.7942
2015-01-22 13:05:00,52.93,52.95,52.92,52.95,54234.45974134335,31.1714,31.1831,31.1655,31.1831,54234.4597
2015-01-22 13:10:00,52.95,52.98,52.9,52.93,30871.923237380062,31.1831,31.2008,31.1537,31.1714,30871.9232
2015-01-22 13:15:00,52.93,52.93,52.83,52.83,25448.477263245724,31.1714,31.1714,31.1125,31.1125,25448.4773
2015-01-22 13:20:00,52.83,52.85,52.8,52.84,19607.843137254906,31.1125,31.1242,31.0948,31.1184,19607.8431
2015-01-22 13:25:00,52.84,52.84,52.8,52.81,16826.58879154499,31.1184,31.1184,31.0948,31.1007,16826.5888
2015-01-22 13:30:00,52.81,52.88,52.81,52.84,21693.78389653734,31.1007,31.1419,31.1007,31.1184,21693.7839
2015-01-22 13:35:00,52.85,52.85,52.8,52.83,22945.3483521068,31.1242,31.1242,31.0948,31.1125,22945.3484
2015-01-22 13:40:00,52.83,52.9,52.81,52.86,31428.174106522045,31.1125,31.1537,31.1007,31.1301,31428.1741
2015-01-22 13:45:00,52.86,52.88,52.82,52.88,39076.62355722431,31.1301,31.1419,31.1066,31.1419,39076.6236
2015-01-22 13:50:00,52.89,52.98,52.88,52.93,38103.18453622584,31.1478,31.2008,31.1419,31.1714,38103.1845
2015-01-22 13:55:00,52.93,52.93,52.86,52.88,33096.92671394799,31.1714,31.1714,31.1301,31.1419,33096.9267
2015-01-22 14:00:00,52.88,52.92,52.87,52.92,24475.03824224725,31.1419,31.1655,31.136,31.1655,24475.0382
2015-01-22 14:05:00,52.92,52.93,52.89,52.93,30732.860520094564,31.1655,31.1714,31.1478,31.1714,30732.8605
2015-01-22 14:10:00,52.93,53.0,52.9,53.0,33235.98943123349,31.1714,31.2126,31.1537,31.2126,33235.9894
2015-01-22 14:15:00,53.0,53.07,53.0,53.04,83854.81852315395,31.2126,31.2538,31.2126,31.2361,83854.8185
2015-01-22 14:20:00,53.05,53.05,52.95,52.97,27117.22987067168,31.242,31.242,31.1831,31.1949,27117.2299
2015-01-22 14:25:00,52.98,53.01,52.95,52.98,31150.04867195105,31.2008,31.2185,31.1831,31.2008,31150.0487
2015-01-22 14:30:00,52.99,53.13,52.99,53.13,69392.29592546239,31.2067,31.2891,31.2067,31.2891,69392.2959
2015-01-22 14:35:00,53.13,53.16,53.11,53.15,55207.89876234182,31.2891,31.3068,31.2774,31.3009,55207.8988
2015-01-22 14:40:00,53.16,53.16,53.09,53.09,41440.68975107774,31.3068,31.3068,31.2656,31.2656,41440.6898
2015-01-22 14:45:00,53.09,53.2,53.09,53.17,48811.01376720901,31.2656,31.3304,31.2656,31.3127,48811.0138
2015-01-22 14:50:00,53.18,53.21,53.17,53.21,41023.50159922125,31.3186,31.3363,31.3127,31.3363,41023.5016
2015-01-22 14:55:00,53.21,53.21,53.17,53.18,31428.174106522045,31.3363,31.3363,31.3127,31.3186,31428.1741
2015-01-22 15:00:00,53.18,53.21,53.18,53.2,129467.38979279656,31.3186,31.3363,31.3186,31.3304,129467.3898
2015-01-22 15:05:00,53.21,53.29,53.18,53.28,109025.17035182868,31.3363,31.3834,31.3186,31.3775,109025.1704
2015-01-22 15:10:00,53.29,53.29,53.23,53.24,79682.93700458908,31.3834,31.3834,31.348,31.3539,79682.937
2015-01-22 15:15:00,53.24,53.29,53.24,53.29,62995.41093032959,31.3539,31.3834,31.3539,31.3834,62995.4109
2015-01-22 15:20:00,53.29,53.31,53.18,53.18,76901.68265887916,31.3834,31.3951,31.3186,31.3186,76901.6827
2015-01-22 15:25:00,53.18,53.2,53.13,53.16,75371.99276873871,31.3186,31.3304,31.2891,31.3068,75371.9928
2015-01-22 15:30:00,53.16,53.18,53.13,53.18,77875.12167987763,31.3068,31.3186,31.2891,31.3186,77875.1217
2015-01-22 15:35:00,53.18,53.19,53.14,53.16,63551.66179947156,31.3186,31.3245,31.295,31.3068,63551.6618
2015-01-22 15:40:00,53.17,53.17,53.11,53.11,80656.37602558755,31.3127,31.3127,31.2774,31.2774,80656.376
2015-01-22 15:45:00,53.11,53.11,53.05,53.06,145876.79043248505,31.2774,31.2774,31.242,31.2479,145876.7904
2015-01-22 15:50:00,53.05,53.06,53.01,53.02,127103.32359894313,31.242,31.2479,31.2185,31.2244,127103.3236
2015-01-22 15:55:00,53.02,53.08,52.98,53.07,223751.91211236268,31.2244,31.2597,31.2008,31.2538,223751.9121
2015-01-23 09:30:00,53.13,53.44,53.03,53.29,91364.20525657073,31.2891,31.4717,31.2302,31.3834,91364.2053
2015-01-23 09:35:00,53.37,53.45,53.24,53.41,40745.37616465026,31.4305,31.4776,31.3539,31.454,40745.3762
2015-01-23 09:40:00,53.41,53.5,53.39,53.46,33235.98943123349,31.454,31.507,31.4423,31.4835,33235.9894
2015-01-23 09:45:00,53.45,53.55,53.44,53.48,59240.7175636212,31.4776,31.5365,31.4717,31.4953,59240.7176
2015-01-23 09:50:00,53.48,53.48,53.36,53.36,33514.114865804484,31.4953,31.4953,31.4246,31.4246,33514.1149
2015-01-23 09:55:00,53.35,53.47,53.24,53.47,25587.539980531223,31.4187,31.4894,31.3539,31.4894,25587.54
2015-01-23 10:00:00,53.48,53.55,53.42,53.48,38798.49812265332,31.4953,31.5365,31.4599,31.4953,38798.4981
2015-01-23 10:05:00,53.46,53.5,53.39,53.41,50757.891809205954,31.4835,31.507,31.4423,31.454,50757.8918
2015-01-23 10:10:00,53.42,53.49,53.41,53.48,37129.74551522737,31.4599,31.5012,31.454,31.4953,37129.7455
2015-01-23 10:15:00,53.48,53.5,53.44,53.48,54373.522458628846,31.4953,31.507,31.4717,31.4953,54373.5225
2015-01-23 10:20:00,53.49,53.53,53.44,53.46,54790.71061048533,31.5012,31.5247,31.4717,31.4835,54790.7106
2015-01-23 10:25:00,53.47,53.5,53.44,53.44,71478.23668474483,31.4894,31.507,31.4717,31.4717,71478.2367
2015-01-23 10:30:00,53.46,53.49,53.32,53.34,36712.557363370885,31.4835,31.5012,31.401,31.4128,36712.5574
2015-01-23 10:35:00,53.34,53.39,53.31,53.37,32818.801279377,31.4128,31.4423,31.3951,31.4305,32818.8013
2015-01-23 10:40:00,53.36,53.39,53.26,53.3,32540.67584480601,31.4246,31.4423,31.3657,31.3893,32540.6758
2015-01-23 10:45:00,53.31,53.31,53.24,53.31,31289.111389236547,31.3951,31.3951,31.3539,31.3951,31289.1114
2015-01-23 10:50:00,53.31,53.48,53.3,53.45,46307.88485607009,31.3951,31.4953,31.3893,31.4776,46307.8849
2015-01-23 10:55:00,53.47,53.56,53.47,53.54,68418.85690446392,31.4894,31.5424,31.4894,31.5306,68418.8569
2015-01-23 11:00:00,53.54,53.59,53.54,53.57,61882.90919204562,31.5306,31.56,31.5306,31.5483,61882.9092
2015-01-23 11:05:00,53.57,53.59,53.54,53.55,42136.003337505215,31.5483,31.56,31.5306,31.5365,42136.0033
2015-01-23 11:10:00,53.54,53.55,53.48,53.54,45334.44583507162,31.5306,31.5365,31.4953,31.5306,45334.4458
2015-01-23 11:15:00,53.55,53.6,53.51,53.59,28507.85704352664,31.5365,31.5659,31.5129,31.56,28507.857
2015-01-23 11:20:00,53.59,53.6,53.55,53.56,44917.25768321513,31.56,31.5659,31.5365,31.5424,44917.2577
2015-01-23 11:25:00,53.56,53.56,53.44,53.55,52009.45626477542,31.5424,31.5424,31.4717,31.5365,52009.4563
2015-01-23 11:30:00,53.57,53.59,53.52,53.57,48532.88833263802,31.5483,31.56,31.5188,31.5483,48532.8883
2015-01-23 11:35:00,53.57,53.61,53.56,53.56,36017.243776943404,31.5483,31.5718,31.5424,31.5424,36017.2438
2015-01-23 11:40:00,53.54,53.59,53.52,53.55,25587.539980531223,31.5306,31.56,31.5188,31.5365,25587.54
2015-01-23 11:45:00,53.56,53.62,53.55,53.55,30315.67236823808,31.5424,31.5777,31.5365,31.5365,30315.6724
2015-01-23 11:50:00,53.55,53.57,53.48,53.48,21693.78389653734,31.5365,31.5483,31.4953,31.4953,21693.7839
2015-01-23 11:55:00,53.49,53.51,53.42,53.51,37268.80823251286,31.5012,31.5129,31.4599,31.5129,37268.8082
2015-01-23 12:00:00,53.52,53.6,53.51,53.6,29759.421499096094,31.5188,31.5659,31.5129,31.5659,29759.4215
2015-01-23 12:05:00,53.6,53.64,53.59,53.62,26004.72813238771,31.5659,31.5895,31.56,31.5777,26004.7281
2015-01-23 12:10:00,53.62,53.71,53.62,53.65,32818.801279377,31.5777,31.6307,31.5777,31.5954,32818.8013
2015-01-23 12:15:00,53.65,53.66,53.57,53.58,49923.51550549298,31.5954,31.6013,31.5483,31.5542,49923.5155
2015-01-23 12:20:00,53.57,53.61,53.56,53.61,18912.529550827425,31.5483,31.5718,31.5424,31.5718,18912.5296
2015-01-23 12:25:00,53.62,53.64,53.59,53.6,18078.15324711445,31.5777,31.5895,31.56,31.5659,18078.1532
2015-01-23 12:30:00,53.61,53.66,53.58,53.64,32262.550410235017,31.5718,31.6013,31.5542,31.5895,32262.5504
2015-01-23 12:35:00,53.64,53.77,53.64,53.77,37268.80823251286,31.5895,31.666,31.5895,31.666,37268.8082
2015-01-23 12:40:00,53.77,53.78,53.72,53.74,31150.04867195105,31.666,31.6719,31.6366,31.6484,31150.0487
2015-01-23 12:45:00,53.73,53.81,53.73,53.77,28090.668891670142,31.6425,31.6896,31.6425,31.666,28090.6689
2015-01-23 12:50:00,53.78,53.82,53.76,53.77,38937.560839938815,31.6719,31.6955,31.6602,31.666,38937.5608
2015-01-23 12:55:00,53.76,53.77,53.7,53.76,25865.66541510221,31.6602,31.666,31.6248,31.6602,25865.6654
2015-01-23 13:00:00,53.77,53.79,53.74,53.79,40050.06257822278,31.666,31.6778,31.6484,31.6778,40050.0626
2015-01-23 13:05:00,53.79,53.84,53.78,53.83,40606.313447364766,31.6778,31.7073,31.6719,31.7014,40606.3134
2015-01-23 13:10:00,53.84,53.88,53.83,53.86,54095.39702405786,31.7073,31.7308,31.7014,31.719,54095.397
2015-01-23 13:15:00,53.86,53.88,53.75,53.81,64525.100820470034,31.719,31.7308,31.6543,31.6896,64525.1008
2015-01-23 13:20:00,53.82,53.87,53.8,53.87,71339.17396745933,31.6955,31.7249,31.6837,31.7249,71339.174
2015-01-23 13:25:00,53.87,53.87,53.82,53.85,269781.6715338618,31.7249,31.7249,31.6955,31.7132,269781.6715
2015-01-23 13:30:00,53.85,53.87,53.83,53.86,94979.8359059936,31.7132,31.7249,31.7014,31.719,94979.8359
2015-01-23 13:35:00,53.87,53.87,53.83,53.87,88026.70004171882,31.7249,31.7249,31.7014,31.7249,88026.7
2015-01-23 13:40:00,53.87,53.89,53.83,53.87,98456.403838131,31.7249,31.7367,31.7014,31.7249,98456.4038
2015-01-23 13:45:00,53.86,53.87,53.84,53.86,52426.64441663191,31.719,31.7249,31.7073,31.719,52426.6444
2015-01-23 13:50:00,53.86,53.87,53.84,53.84,60631.34473647615,31.719,31.7249,31.7073,31.7073,60631.3447
2015-01-23 13:55:00,53.84,53.84,53.78,53.8,42414.12877207621,31.7073,31.7073,31.6719,31.6837,42414.1288
2015-01-23 14:00:00,53.79,53.81,53.76,53.76,36573.49464608539,31.6778,31.6896,31.6602,31.6602,36573.4946
2015-01-23 14:05:00,53.76,53.8,53.75,53.79,43248.50507578919,31.6602,31.6837,31.6543,31.6778,43248.5051
2015-01-23 14:10:00,53.78,53.81,53.77,53.78,32540.67584480601,31.6719,31.6896,31.666,31.6719,32540.6758
2015-01-23 14:15:00,53.78,53.8,53.75,53.79,31289.111389236547,31.6719,31.6837,31.6543,31.6778,31289.1114
2015-01-23 14:20:00,53.8,53.8,53.75,53.75,32401.613127520515,31.6837,31.6837,31.6543,31.6543,32401.6131
2015-01-23 14:25:00,53.76,53.77,53.74,53.76,42275.06605479072,31.6602,31.666,31.6484,31.6602,42275.0661
2015-01-23 14:30:00,53.75,53.76,53.7,53.7,33096.92671394799,31.6543,31.6602,31.6248,31.6248,33096.9267
2015-01-23 14:35:00,53.7,53.7,53.59,53.59,47003.19844249757,31.6248,31.6248,31.56,31.56,47003.1984
2015-01-23 14:40:00,53.6,53.63,53.6,53.61,32401.613127520515,31.5659,31.5836,31.5659,31.5718,32401.6131
2015-01-23 14:45:00,53.61,53.63,53.57,53.6,38103.18453622584,31.5718,31.5836,31.5483,31.5659,38103.1845
2015-01-23 14:50:00,53.61,53.63,53.59,53.6,62021.97190933112,31.5718,31.5836,31.56,31.5659,62021.9719
2015-01-23 14:55:00,53.59,53.61,53.54,53.54,29759.421499096094,31.56,31.5718,31.5306,31.5306,29759.4215
2015-01-23 15:00:00,53.54,53.54,53.49,53.52,51314.14267834794,31.5306,31.5306,31.5012,31.5188,51314.1427
2015-01-23 15:05:00,53.51,53.53,53.48,53.51,53261.02072034488,31.5129,31.5247,31.4953,31.5129,53261.0207
2015-01-23 15:10:00,53.5,53.54,53.47,53.52,53539.14615491587,31.507,31.5306,31.4894,31.5188,53539.1462
2015-01-23 15:15:00,53.51,53.53,53.45,53.47,50479.76637463496,31.5129,31.5247,31.4776,31.4894,50479.7664
2015-01-23 15:20:00,53.47,53.47,53.43,53.44,36712.557363370885,31.4894,31.4894,31.4658,31.4717,36712.5574
2015-01-23 15:25:00,53.43,53.44,53.41,53.42,43387.56779307468,31.4658,31.4717,31.454,31.4599,43387.5678
2015-01-23 15:30:00,53.43,53.44,53.41,53.44,34904.74203865944,31.4658,31.4717,31.454,31.4717,34904.742
2015-01-23 15:35:00,53.44,53.47,53.39,53.39,39910.999860937285,31.4717,31.4894,31.4423,31.4423,39910.9999
2015-01-23 15:40:00,53.4,53.41,53.39,53.41,40189.12529550828,31.4481,31.454,31.4423,31.454,40189.1253
2015-01-23 15:45:00,53.4,53.41,53.34,53.37,83159.50493672647,31.4481,31.454,31.4128,31.4305,83159.5049
2015-01-23 15:50:00,53.38,53.39,53.32,53.34,93450.14601585316,31.4364,31.4423,31.401,31.4128,93450.146
2015-01-23 15:55:00,53.34,53.34,53.29,53.29,171881.51856487276,31.4128,31.4128,31.3834,31.3834,171881.5186
2015-01-26 09:30:00,53.06,53.27,53.04,53.15,95536.0867751356,31.2479,31.3716,31.2361,31.3009,95536.0868
2015-01-26 09:35:00,53.13,53.23,53.08,53.15,165901.82172159644,31.2891,31.348,31.2597,31.3009,165901.8217
2015-01-26 09:40:00,53.16,53.25,53.12,53.17,120845.50132109584,31.3068,31.3598,31.2833,31.3127,120845.5013
2015-01-26 09:45:00,53.18,53.28,53.18,53.21,108886.1076345432,31.3186,31.3775,31.3186,31.3363,108886.1076
2015-01-26 09:50:00,53.21,53.23,53.17,53.22,59518.84299819219,31.3363,31.348,31.3127,31.3421,59518.843
2015-01-26 09:55:00,53.21,53.25,53.17,53.21,34765.679321373944,31.3363,31.3598,31.3127,31.3363,34765.6793
2015-01-26 10:00:00,53.23,53.26,53.2,53.26,39354.748991795306,31.348,31.3657,31.3304,31.3657,39354.749
2015-01-26 10:05:00,53.26,53.35,53.26,53.33,45056.32040050063,31.3657,31.4187,31.3657,31.4069,45056.3204
2015-01-26 10:10:00,53.34,53.34,53.26,53.28,21415.658461966348,31.4128,31.4128,31.3657,31.3775,21415.6585
2015-01-26 10:15:00,53.29,53.29,53.19,53.25,21832.84661382284,31.3834,31.3834,31.3245,31.3598,21832.8466
2015-01-26 10:20:00,53.25,53.26,53.21,53.24,22667.22291753581,31.3598,31.3657,31.3363,31.3539,22667.2229
2015-01-26 10:25:00,53.25,53.33,53.21,53.3,51036.01724377695,31.3598,31.4069,31.3363,31.3893,51036.0172
2015-01-26 10:30:00,53.29,53.3,53.23,53.27,40328.18801279378,31.3834,31.3893,31.348,31.3716,40328.188
2015-01-26 10:35:00,53.29,53.35,53.29,53.31,28646.91976081213,31.3834,31.4187,31.3834,31.3951,28646.9198
2015-01-26 10:40:00,53.31,53.34,53.26,53.29,50618.82909192046,31.3951,31.4128,31.3657,31.3834,50618.8291
2015-01-26 10:45:00,53.29,53.32,53.26,53.27,58406.34125990822,31.3834,31.401,31.3657,31.3716,58406.3413
2015-01-26 10:50:00,53.27,53.33,53.27,53.33,31010.98595466556,31.3716,31.4069,31.3716,31.4069,31010.986
2015-01-26 10:55:00,53.34,53.36,53.33,53.35,17521.902377972467,31.4128,31.4246,31.4069,31.4187,17521.9024
2015-01-26 11:00:00,53.35,53.38,53.3,53.38,28090.668891670142,31.4187,31.4364,31.3893,31.4364,28090.6689
2015-01-26 11:05:00,53.39,53.4,53.34,53.35,37129.74551522737,31.4423,31.4481,31.4128,31.4187,37129.7455
2015-01-26 11:10:00,53.35,53.38,53.33,53.38,15296.898901404536,31.4187,31.4364,31.4069,31.4364,15296.8989
2015-01-26 11:15:00,53.37,53.38,53.31,53.32,31150.04867195105,31.4305,31.4364,31.3951,31.401,31150.0487
2015-01-26 11:20:00,53.33,53.35,53.26,53.26,19051.59226811292,31.4069,31.4187,31.3657,31.3657,19051.5923
2015-01-26 11:25:00,53.26,53.29,53.2,53.29,16270.337922403003,31.3657,31.3834,31.3304,31.3834,16270.3379
2015-01-26 11:30:00,53.29,53.37,53.28,53.34,38520.37268808233,31.3834,31.4305,31.3775,31.4128,38520.3727
2015-01-26 11:35:00,53.34,53.35,53.3,53.31,24892.22639410374,31.4128,31.4187,31.3893,31.3951,24892.2264
2015-01-26 11:40:00,53.34,53.39,53.34,53.39,19468.780419969407,31.4128,31.4423,31.4128,31.4423,19468.7804
2015-01-26 11:45:00,53.39,53.42,53.39,53.4,18634.40411625643,31.4423,31.4599,31.4423,31.4481,18634.4041
2015-01-26 11:50:00,53.4,53.41,53.36,53.39,43804.75594493117,31.4481,31.454,31.4246,31.4423,43804.7559
2015-01-26 11:55:00,53.41,53.41,53.36,53.41,38381.30997079684,31.454,31.454,31.4246,31.454,38381.31
2015-01-26 12:00:00,53.41,53.47,53.39,53.46,16965.651508830484,31.454,31.4894,31.4423,31.4835,16965.6515
2015-01-26 12:05:00,53.45,53.47,53.43,53.45,13628.146293978583,31.4776,31.4894,31.4658,31.4776,13628.1463
2015-01-26 12:10:00,53.45,53.46,53.41,53.41,8760.951188986233,31.4776,31.4835,31.454,31.454,8760.9512
2015-01-26 12:15:00,53.43,53.44,53.41,53.44,11264.080100125157,31.4658,31.4717,31.454,31.4717,11264.0801
2015-01-26 12:20:00,53.44,53.49,53.44,53.44,15157.836184119038,31.4717,31.5012,31.4717,31.4717,15157.8362
2015-01-26 12:25:00,53.45,53.48,53.45,53.45,11681.268251981644,31.4776,31.4953,31.4776,31.4776,11681.2683
2015-01-26 12:30:00,53.45,53.46,53.41,53.41,9595.327492699207,31.4776,31.4835,31.454,31.454,9595.3275
2015-01-26 12:35:00,53.41,53.43,53.34,53.36,38798.49812265332,31.454,31.4658,31.4128,31.4246,38798.4981
2015-01-26 12:40:00,53.36,53.38,53.32,53.35,28229.73160895564,31.4246,31.4364,31.401,31.4187,28229.7316
2015-01-26 12:45:00,53.33,53.35,53.3,53.31,20164.09400639689,31.4069,31.4187,31.3893,31.3951,20164.094
2015-01-26 12:50:00,53.3,53.37,53.3,53.37,31289.111389236547,31.3893,31.4305,31.3893,31.4305,31289.1114
2015-01-26 12:55:00,53.37,53.43,53.37,53.41,18078.15324711445,31.4305,31.4658,31.4305,31.454,18078.1532
2015-01-26 13:00:00,53.42,53.47,53.41,53.46,12793.769990265611,31.4599,31.4894,31.454,31.4835,12793.77
2015-01-26 13:05:00,53.46,53.47,53.42,53.44,17243.776943401477,31.4835,31.4894,31.4599,31.4717,17243.7769
2015-01-26 13:10:00,53.45,53.48,53.44,53.44,8900.01390627173,31.4776,31.4953,31.4717,31.4717,8900.0139
2015-01-26 13:15:00,53.44,53.49,53.44,53.45,27395.355305242665,31.4717,31.5012,31.4717,31.4776,27395.3553
2015-01-26 13:20:00,53.45,53.46,53.43,53.44,11403.142817410651,31.4776,31.4835,31.4658,31.4717,11403.1428
2015-01-26 13:25:00,53.44,53.5,53.43,53.48,58267.27854262273,31.4717,31.507,31.4658,31.4953,58267.2785
2015-01-26 13:30:00,53.49,53.53,53.49,53.51,31706.299541093034,31.5012,31.5247,31.5012,31.5129,31706.2995
2015-01-26 13:35:00,53.51,53.52,53.49,53.51,17800.02781254346,31.5129,31.5188,31.5012,31.5129,17800.0278
2015-01-26 13:40:00,53.51,53.53,53.5,53.52,10429.703796412185,31.5129,31.5247,31.507,31.5188,10429.7038
2015-01-26 13:45:00,53.52,53.58,53.49,53.57,20164.09400639689,31.5188,31.5542,31.5012,31.5483,20164.094
2015-01-26 13:50:00,53.57,53.58,53.54,53.54,13628.146293978583,31.5483,31.5542,31.5306,31.5306,13628.1463
2015-01-26 13:55:00,53.54,53.54,53.5,53.5,12376.581838409124,31.5306,31.5306,31.507,31.507,12376.5818
2015-01-26 14:00:00,53.51,53.52,53.49,53.5,16965.651508830484,31.5129,31.5188,31.5012,31.507,16965.6515
2015-01-26 14:05:00,53.51,53.51,53.48,53.51,20442.21944096788,31.5129,31.5129,31.4953,31.5129,20442.2194
2015-01-26 14:10:00,53.52,53.54,53.48,53.48,28925.04519538312,31.5188,31.5306,31.4953,31.4953,28925.0452
2015-01-26 14:15:00,53.49,53.51,53.49,53.49,10151.578361841192,31.5012,31.5129,31.5012,31.5012,10151.5784
2015-01-26 14:20:00,53.49,53.49,53.44,53.47,11403.142817410651,31.5012,31.5012,31.4717,31.4894,11403.1428
2015-01-26 14:25:00,53.47,53.53,53.47,53.52,31706.299541093034,31.4894,31.5247,31.4894,31.5188,31706.2995
2015-01-26 14:30:00,53.52,53.52,53.47,53.48,13071.895424836604,31.5188,31.5188,31.4894,31.4953,13071.8954
2015-01-26 14:35:00,53.48,53.49,53.47,53.49,22945.3483521068,31.4953,31.5012,31.4894,31.5012,22945.3484
2015-01-26 14:40:00,53.49,53.51,53.44,53.44,25031.28911138924,31.5012,31.5129,31.4717,31.4717,25031.2891
2015-01-26 14:45:00,53.44,53.44,53.39,53.41,14462.52259769156,31.4717,31.4717,31.4423,31.454,14462.5226
2015-01-26 14:50:00,53.41,53.43,53.39,53.42,19051.59226811292,31.454,31.4658,31.4423,31.4599,19051.5923
2015-01-26 14:55:00,53.42,53.44,53.39,53.39,19607.843137254906,31.4599,31.4717,31.4423,31.4423,19607.8431
2015-01-26 15:00:00,53.4,53.4,53.36,53.36,24753.163676818247,31.4481,31.4481,31.4246,31.4246,24753.1637
2015-01-26 15:05:00,53.37,53.41,53.37,53.41,21276.595744680853,31.4305,31.454,31.4305,31.454,21276.5957
2015-01-26 15:10:00,53.41,53.44,53.39,53.39,27812.54345709916,31.454,31.4717,31.4423,31.4423,27812.5435
2015-01-26 15:15:00,53.39,53.41,53.36,53.41,24335.97552496176,31.4423,31.454,31.4246,31.454,24335.9755
2015-01-26 15:20:00,53.4,53.42,53.39,53.41,18356.27868168544,31.4481,31.4599,31.4423,31.454,18356.2787
2015-01-26 15:25:00,53.41,53.42,53.36,53.37,20859.40759282437,31.454,31.4599,31.4246,31.4305,20859.4076
2015-01-26 15:30:00,53.37,53.4,53.36,53.38,28368.79432624113,31.4305,31.4481,31.4246,31.4364,28368.7943
2015-01-26 15:35:00,53.37,53.41,53.36,53.38,68001.66875260744,31.4305,31.454,31.4246,31.4364,68001.6688
2015-01-26 15:40:00,53.38,53.38,53.31,53.31,57293.83952162426,31.4364,31.4364,31.3951,31.3951,57293.8395
2015-01-26 15:45:00,53.31,53.35,53.29,53.3,89695.45264914478,31.3951,31.4187,31.3834,31.3893,89695.4526
2015-01-26 15:50:00,53.31,53.34,53.3,53.34,106382.97872340426,31.3951,31.4128,31.3893,31.4128,106382.9787
2015-01-26 15:55:00,53.34,53.41,53.32,53.39,129189.26435822556,31.4128,31.454,31.401,31.4423,129189.2644
2015-01-27 09:30:00,52.75,53.02,52.72,52.93,55486.02419691281,31.0654,31.2244,31.0477,31.1714,55486.0242
2015-01-27 09:35:00,52.93,53.0,52.85,52.98,43804.75594493117,31.1714,31.2126,31.1242,31.2008,43804.7559
2015-01-27 09:40:00,53.01,53.08,52.87,53.0,153942.42803504382,31.2185,31.2597,31.136,31.2126,153942.428
2015-01-27 09:45:00,53.0,53.02,52.91,52.91,55207.89876234182,31.2126,31.2244,31.1596,31.1596,55207.8988
2015-01-27 09:50:00,52.91,52.98,52.85,52.95,30315.67236823808,31.1596,31.2008,31.1242,31.1831,30315.6724
2015-01-27 09:55:00,52.95,52.96,52.77,52.83,46168.8221387846,31.1831,31.189,31.0771,31.1125,46168.8221
2015-01-27 10:00:00,52.82,52.88,52.72,52.86,112779.86371853708,31.1066,31.1419,31.0477,31.1301,112779.8637
2015-01-27 10:05:00,52.86,53.02,52.85,53.0,33931.30301766097,31.1301,31.2244,31.1242,31.2126,33931.303
2015-01-27 10:10:00,53.0,53.1,53.0,53.08,57154.77680433876,31.2126,31.2715,31.2126,31.2597,57154.7768
2015-01-27 10:15:00,53.08,53.14,53.07,53.13,37129.74551522737,31.2597,31.295,31.2538,31.2891,37129.7455
2015-01-27 10:20:00,53.15,53.18,53.08,53.11,35043.80475594493,31.3009,31.3186,31.2597,31.2774,35043.8048
2015-01-27 10:25:00,53.09,53.1,52.95,52.96,40328.18801279378,31.2656,31.2715,31.1831,31.189,40328.188
2015-01-27 10:30:00,52.94,52.95,52.75,52.76,47698.51202892505,31.1772,31.1831,31.0654,31.0712,47698.512
2015-01-27 10:35:00,52.76,52.8,52.71,52.78,102767.34807398135,31.0712,31.0948,31.0418,31.083,102767.3481
2015-01-27 10:40:00,52.77,52.83,52.66,52.68,75511.0554860242,31.0771,31.1125,31.0123,31.0241,75511.0555
2015-01-27 10:45:00,52.67,52.82,52.65,52.8,31150.04867195105,31.0182,31.1066,31.0065,31.0948,31150.0487
2015-01-27 10:50:00,52.79,52.88,52.77,52.87,23084.4110693923,31.0889,31.1419,31.0771,31.136,23084.4111
2015-01-27 10:55:00,52.88,52.92,52.85,52.88,31845.362258378533,31.1419,31.1655,31.1242,31.1419,31845.3623
2015-01-27 11:00:00,52.86,52.91,52.83,52.84,15157.836184119038,31.1301,31.1596,31.1125,31.1184,15157.8362
2015-01-27 11:05:00,52.84,52.92,52.83,52.92,17382.839660686972,31.1184,31.1655,31.1125,31.1655,17382.8397
2015-01-27 11:10:00,52.93,52.95,52.83,52.85,22528.16020025032,31.1714,31.1831,31.1125,31.1242,22528.1602
2015-01-27 11:15:00,52.86,52.93,52.86,52.91,21693.78389653734,31.1301,31.1714,31.1301,31.1596,21693.7839
2015-01-27 11:20:00,52.93,52.99,52.91,52.98,128633.0134890836,31.1714,31.2067,31.1596,31.2008,128633.0135
2015-01-27 11:25:00,52.98,53.0,52.9,52.99,13767.209011264082,31.2008,31.2126,31.1537,31.2067,13767.209
2015-01-27 11:30:00,52.98,53.05,52.95,53.02,25309.41454596023,31.2008,31.242,31.1831,31.2244,25309.4145
2015-01-27 11:35:00,53.04,53.06,52.99,53.0,18217.215964399948,31.2361,31.2479,31.2067,31.2126,18217.216
2015-01-27 11:40:00,52.98,52.99,52.85,52.87,29203.17062995411,31.2008,31.2067,31.1242,31.136,29203.1706
2015-01-27 11:45:00,52.88,52.9,52.84,52.89,29203.17062995411,31.1419,31.1537,31.1184,31.1478,29203.1706
2015-01-27 11:50:00,52.9,52.93,52.88,52.93,130858.01696565152,31.1537,31.1714,31.1419,31.1714,130858.017
2015-01-27 11:55:00,52.92,52.97,52.87,52.9,31289.111389236547,31.1655,31.1949,31.136,31.1537,31289.1114
2015-01-27 12:00:00,52.9,52.93,52.87,52.89,23362.53650396329,31.1537,31.1714,31.136,31.1478,23362.5365
2015-01-27 12:05:00,52.9,52.98,52.88,52.98,24196.912807676264,31.1537,31.2008,31.1419,31.2008,24196.9128
2015-01-27 12:10:00,52.99,53.03,52.98,53.0,9734.390209984704,31.2067,31.2302,31.2008,31.2126,9734.3902
2015-01-27 12:15:00,53.02,53.06,52.98,52.98,17104.71422611598,31.2244,31.2479,31.2008,31.2008,17104.7142
2015-01-27 12:20:00,53.01,53.05,52.98,52.98,8900.01390627173,31.2185,31.242,31.2008,31.2008,8900.0139
2015-01-27 12:25:00,53.0,53.06,53.0,53.06,13628.146293978583,31.2126,31.2479,31.2126,31.2479,13628.1463
2015-01-27 12:30:00,53.06,53.06,53.02,53.06,20720.34487553887,31.2479,31.2479,31.2244,31.2479,20720.3449
2015-01-27 12:35:00,53.06,53.06,53.01,53.06,15714.087053261022,31.2479,31.2479,31.2185,31.2479,15714.0871
2015-01-27 12:40:00,53.06,53.07,53.0,53.0,20720.34487553887,31.2479,31.2538,31.2126,31.2126,20720.3449
2015-01-27 12:45:00,53.0,53.04,52.97,52.99,21693.78389653734,31.2126,31.2361,31.1949,31.2067,21693.7839
2015-01-27 12:50:00,53.0,53.04,52.99,53.0,12515.64455569462,31.2126,31.2361,31.2067,31.2126,12515.6446
2015-01-27 12:55:00,53.0,53.09,53.0,53.08,32123.48769294952,31.2126,31.2656,31.2126,31.2597,32123.4877
2015-01-27 13:00:00,53.08,53.11,53.03,53.11,26839.104436100683,31.2597,31.2774,31.2302,31.2774,26839.1044
2015-01-27 13:05:00,53.1,53.11,53.02,53.08,19329.71770268392,31.2715,31.2774,31.2244,31.2597,19329.7177
2015-01-27 13:10:00,53.08,53.08,53.03,53.06,19746.9058545404,31.2597,31.2597,31.2302,31.2479,19746.9059
2015-01-27 13:15:00,53.06,53.11,53.05,53.09,33653.17758308998,31.2479,31.2774,31.242,31.2656,33653.1776
2015-01-27 13:20:00,53.09,53.15,53.08,53.14,924767.0699485468,31.2656,31.3009,31.2597,31.295,924767.0699
2015-01-27 13:25:00,53.14,53.14,53.09,53.1,98456.403838131,31.295,31.295,31.2656,31.2715,98456.4038
2015-01-27 13:30:00,53.11,53.12,53.06,53.08,57432.90223890975,31.2774,31.2833,31.2479,31.2597,57432.9022
2015-01-27 13:35:00,53.08,53.14,53.08,53.1,99151.71742455848,31.2597,31.295,31.2597,31.2715,99151.7174
2015-01-27 13:40:00,53.11,53.17,53.08,53.08,146850.22945348354,31.2774,31.3127,31.2597,31.2597,146850.2295
2015-01-27 13:45:00,53.08,53.11,53.03,53.11,18912.529550827425,31.2597,31.2774,31.2302,31.2774,18912.5296
2015-01-27 13:50:00,53.12,53.12,53.05,53.08,27673.48073981365,31.2833,31.2833,31.242,31.2597,27673.4807
2015-01-27 13:55:00,53.08,53.09,53.03,53.07,28507.85704352664,31.2597,31.2656,31.2302,31.2538,28507.857
2015-01-27 14:00:00,53.06,53.11,53.06,53.1,16687.52607425949,31.2479,31.2774,31.2479,31.2715,16687.5261
2015-01-27 14:05:00,53.08,53.15,53.08,53.13,41579.75246836324,31.2597,31.3009,31.2597,31.2891,41579.7525
2015-01-27 14:10:00,53.14,53.2,53.13,53.16,26978.16715338618,31.295,31.3304,31.2891,31.3068,26978.1672
2015-01-27 14:15:00,53.17,53.18,53.13,53.18,23918.78737310527,31.3127,31.3186,31.2891,31.3186,23918.7874
2015-01-27 14:20:00,53.19,53.19,53.15,53.18,50618.82909192046,31.3245,31.3245,31.3009,31.3186,50618.8291
2015-01-27 14:25:00,53.17,53.2,53.16,53.2,36295.36921151439,31.3127,31.3304,31.3068,31.3304,36295.3692
2015-01-27 14:30:00,53.21,53.21,53.14,53.18,34626.61660408845,31.3363,31.3363,31.295,31.3186,34626.6166
2015-01-27 14:35:00,53.18,53.18,53.15,53.18,31706.299541093034,31.3186,31.3186,31.3009,31.3186,31706.2995
2015-01-27 14:40:00,53.18,53.18,53.14,53.17,26700.041718815188,31.3186,31.3186,31.295,31.3127,26700.0417
2015-01-27 14:45:00,53.17,53.18,53.14,53.17,61743.846474760125,31.3127,31.3186,31.295,31.3127,61743.8465
2015-01-27 14:50:00,53.17,53.19,53.07,53.08,31289.111389236547,31.3127,31.3245,31.2538,31.2597,31289.1114
2015-01-27 14:55:00,53.08,53.13,53.05,53.06,36434.431928799895,31.2597,31.2891,31.242,31.2479,36434.4319
2015-01-27 15:00:00,53.07,53.08,53.04,53.04,24335.97552496176,31.2538,31.2597,31.2361,31.2361,24335.9755
2015-01-27 15:05:00,53.05,53.05,52.98,53.03,32262.550410235017,31.242,31.242,31.2008,31.2302,32262.5504
2015-01-27 15:10:00,53.04,53.11,53.03,53.04,51870.39354748992,31.2361,31.2774,31.2302,31.2361,51870.3935
2015-01-27 15:15:00,53.03,53.03,52.97,52.97,38937.560839938815,31.2302,31.2302,31.1949,31.1949,38937.5608
2015-01-27 15:20:00,52.98,52.99,52.91,52.94,31845.362258378533,31.2008,31.2067,31.1596,31.1772,31845.3623
2015-01-27 15:25:00,52.95,52.95,52.86,52.87,28785.982478097623,31.1831,31.1831,31.1301,31.136,28785.9825
2015-01-27 15:30:00,52.86,52.91,52.84,52.9,49089.13920178001,31.1301,31.1596,31.1184,31.1537,49089.1392
2015-01-27 15:35:00,52.89,52.9,52.82,52.85,55486.02419691281,31.1478,31.1537,31.1066,31.1242,55486.0242
2015-01-27 15:40:00,52.85,52.92,52.85,52.88,62161.03462661661,31.1242,31.1655,31.1242,31.1419,62161.0346
2015-01-27 15:45:00,52.88,52.93,52.83,52.87,84550.13210958143,31.1419,31.1714,31.1125,31.136,84550.1321
2015-01-27 15:50:00,52.86,52.86,52.77,52.8,103601.72437769437,31.1301,31.1301,31.0771,31.0948,103601.7244
2015-01-27 15:55:00,52.8,52.83,52.76,52.8,163398.69281045752,31.0948,31.1125,31.0712,31.0948,163398.6928
2015-01-28 09:30:00,53.16,53.22,52.6,52.6,82603.2540675845,31.3068,31.3421,30.977,30.977,82603.2541
2015-01-28 09:35:00,52.72,52.98,52.52,52.98,147267.41760534002,31.0477,31.2008,30.9299,31.2008,147267.4176
2015-01-28 09:40:00,53.0,53.17,52.97,53.03,83020.44221944097,31.2126,31.3127,31.1949,31.2302,83020.4422
2015-01-28 09:45:00,53.03,53.09,52.93,53.03,111806.4246975386,31.2302,31.2656,31.1714,31.2302,111806.4247
2015-01-28 09:50:00,53.03,53.08,52.95,52.98,105826.72785426228,31.2302,31.2597,31.1831,31.2008,105826.7279
2015-01-28 09:55:00,53.0,53.13,52.88,53.04,131136.1424002225,31.2126,31.2891,31.1419,31.2361,131136.1424
2015-01-28 10:00:00,53.03,53.11,53.03,53.06,47281.32387706856,31.2302,31.2774,31.2302,31.2479,47281.3239
2015-01-28 10:05:00,53.08,53.08,53.0,53.02,34070.36573494646,31.2597,31.2597,31.2126,31.2244,34070.3657
2015-01-28 10:10:00,53.03,53.1,53.0,53.0,35043.80475594493,31.2302,31.2715,31.2126,31.2126,35043.8048
2015-01-28 10:15:00,52.99,52.99,52.79,52.81,34487.553886802954,31.2067,31.2067,31.0889,31.1007,34487.5539
2015-01-28 10:20:00,52.8,52.85,52.75,52.77,52843.83256848839,31.0948,31.1242,31.0654,31.0771,52843.8326
2015-01-28 10:25:00,52.78,52.89,52.77,52.85,21137.53302739536,31.083,31.1478,31.0771,31.1242,21137.533
2015-01-28 10:30:00,52.84,52.87,52.72,52.76,20164.09400639689,31.1184,31.136,31.0477,31.0712,20164.094
2015-01-28 10:35:00,52.74,52.77,52.7,52.71,21554.721179251843,31.0595,31.0771,31.0359,31.0418,21554.7212
2015-01-28 10:40:00,52.72,52.75,52.67,52.67,17660.96509525796,31.0477,31.0654,31.0182,31.0182,17660.9651
2015-01-28 10:45:00,52.65,52.67,52.59,52.62,31706.299541093034,31.0065,31.0182,30.9711,30.9888,31706.2995
2015-01-28 10:50:00,52.62,52.67,52.58,52.59,28090.668891670142,30.9888,31.0182,30.9652,30.9711,28090.6689
2015-01-28 10:55:00,52.57,52.57,52.45,52.45,46725.07300792658,30.9593,30.9593,30.8887,30.8887,46725.073
2015-01-28 11:00:00,52.44,52.56,52.43,52.56,45612.57126964261,30.8828,30.9535,30.8769,30.9535,45612.5713
2015-01-28 11:05:00,52.57,52.67,52.57,52.67,23640.66193853428,30.9593,31.0182,30.9593,31.0182,23640.6619
2015-01-28 11:10:00,52.67,52.7,52.62,52.65,30315.67236823808,31.0182,31.0359,30.9888,31.0065,30315.6724
2015-01-28 11:15:00,52.64,52.67,52.59,52.67,18217.215964399948,31.0006,31.0182,30.9711,31.0182,18217.216
2015-01-28 11:20:00,52.67,52.67,52.6,52.65,29759.421499096094,31.0182,31.0182,30.977,31.0065,29759.4215
2015-01-28 11:25:00,52.66,52.7,52.61,52.69,31567.23682380754,31.0123,31.0359,30.9829,31.03,31567.2368
2015-01-28 11:30:00,52.68,52.73,52.65,52.71,28646.91976081213,31.0241,31.0536,31.0065,31.0418,28646.9198
2015-01-28 11:35:00,52.72,52.8,52.72,52.74,17521.902377972467,31.0477,31.0948,31.0477,31.0595,17521.9024
2015-01-28 11:40:00,52.73,52.8,52.72,52.8,60214.15658461967,31.0536,31.0948,31.0477,31.0948,60214.1566
2015-01-28 11:45:00,52.8,52.86,52.76,52.84,33096.92671394799,31.0948,31.1301,31.0712,31.1184,33096.9267
2015-01-28 11:50:00,52.84,52.93,52.83,52.86,451397.5803087193,31.1184,31.1714,31.1125,31.1301,451397.5803
2015-01-28 11:55:00,52.87,52.87,52.77,52.85,36156.3064942289,31.136,31.136,31.0771,31.1242,36156.3065
2015-01-28 12:00:00,52.86,52.95,52.85,52.94,18634.40411625643,31.1301,31.1831,31.1242,31.1772,18634.4041
2015-01-28 12:05:00,52.95,52.98,52.91,52.93,29481.296064525104,31.1831,31.2008,31.1596,31.1714,29481.2961
2015-01-28 12:10:00,52.92,52.93,52.8,52.81,24057.85009039077,31.1655,31.1714,31.0948,31.1007,24057.8501
2015-01-28 12:15:00,52.81,52.88,52.8,52.88,28368.79432624113,31.1007,31.1419,31.0948,31.1419,28368.7943
2015-01-28 12:20:00,52.88,52.9,52.8,52.85,785148.1017939091,31.1419,31.1537,31.0948,31.1242,785148.1018
2015-01-28 12:25:00,52.85,52.96,52.85,52.91,64525.100820470034,31.1242,31.189,31.1242,31.1596,64525.1008
2015-01-28 12:30:00,52.92,52.97,52.9,52.97,54234.45974134335,31.1655,31.1949,31.1537,31.1949,54234.4597
2015-01-28 12:35:00,52.97,52.99,52.9,52.91,62995.41093032959,31.1949,31.2067,31.1537,31.1596,62995.4109
2015-01-28 12:40:00,52.92,52.93,52.9,52.93,38242.24725351133,31.1655,31.1714,31.1537,31.1714,38242.2473
2015-01-28 12:45:00,52.93,52.97,52.93,52.97,33375.05214851898,31.1714,31.1949,31.1714,31.1949,33375.0521
2015-01-28 12:50:00,52.98,53.01,52.95,52.97,147823.668474482,31.2008,31.2185,31.1831,31.1949,147823.6685
2015-01-28 12:55:00,52.98,53.06,52.98,53.05,128076.7626199416,31.2008,31.2479,31.2008,31.242,128076.7626
2015-01-28 13:00:00,53.04,53.07,53.0,53.06,147128.3548880545,31.2361,31.2538,31.2126,31.2479,147128.3549
2015-01-28 13:05:00,53.06,53.08,53.06,53.08,34348.49116951745,31.2479,31.2597,31.2479,31.2597,34348.4912
2015-01-28 13:10:00,53.08,53.08,53.02,53.04,98456.403838131,31.2597,31.2597,31.2244,31.2361,98456.4038
2015-01-28 13:15:00,53.04,53.08,53.03,53.05,78153.24711444862,31.2361,31.2597,31.2302,31.242,78153.2471
2015-01-28 13:20:00,53.04,53.07,53.03,53.05,70087.60951188987,31.2361,31.2538,31.2302,31.242,70087.6095
2015-01-28 13:25:00,53.06,53.06,53.0,53.0,28090.668891670142,31.2479,31.2479,31.2126,31.2126,28090.6689
2015-01-28 13:30:00,53.0,53.01,52.95,53.0,40189.12529550828,31.2126,31.2185,31.1831,31.2126,40189.1253
2015-01-28 13:35:00,52.99,53.04,52.96,53.04,42414.12877207621,31.2067,31.2361,31.189,31.2361,42414.1288
2015-01-28 13:40:00,53.04,53.08,53.03,53.08,19607.843137254906,31.2361,31.2597,31.2302,31.2597,19607.8431
2015-01-28 13:45:00,53.08,53.08,53.03,53.03,22528.16020025032,31.2597,31.2597,31.2302,31.2302,22528.1602
2015-01-28 13:50:00,53.03,53.1,53.03,53.08,51453.20539563344,31.2302,31.2715,31.2302,31.2597,51453.2054
2015-01-28 13:55:00,53.07,53.09,53.03,53.03,72312.6129884578,31.2538,31.2656,31.2302,31.2302,72312.613
2015-01-28 14:00:00,53.03,53.24,53.03,53.2,121262.6894729523,31.2302,31.3539,31.2302,31.3304,121262.6895
2015-01-28 14:05:00,53.2,53.23,53.03,53.07,66471.97886246697,31.3304,31.348,31.2302,31.2538,66471.9789
2015-01-28 14:10:00,53.06,53.06,52.93,53.05,61326.65832290363,31.2479,31.2479,31.1714,31.242,61326.6583
2015-01-28 14:15:00,53.06,53.09,52.98,53.05,53400.083437630376,31.2479,31.2656,31.2008,31.242,53400.0834
2015-01-28 14:20:00,53.04,53.06,53.0,53.01,59379.78028090669,31.2361,31.2479,31.2126,31.2185,59379.7803
2015-01-28 14:25:00,53.02,53.03,52.89,52.96,64803.22625504103,31.2244,31.2302,31.1478,31.189,64803.2263
2015-01-28 14:30:00,52.95,52.95,52.81,52.83,74676.67918231123,31.1831,31.1831,31.1007,31.1125,74676.6792
2015-01-28 14:35:00,52.83,52.9,52.81,52.86,69253.2332081769,31.1125,31.1537,31.1007,31.1301,69253.2332
2015-01-28 14:40:00,52.86,52.93,52.83,52.93,48671.95104992352,31.1301,31.1714,31.1125,31.1714,48671.951
2015-01-28 14:45:00,52.93,53.09,52.92,53.05,58684.46669447921,31.1714,31.2656,31.1655,31.242,58684.4667
2015-01-28 14:50:00,53.03,53.16,53.0,53.13,37546.93366708386,31.2302,31.3068,31.2126,31.2891,37546.9337
2015-01-28 14:55:00,53.13,53.16,53.05,53.06,31428.174106522045,31.2891,31.3068,31.242,31.2479,31428.1741
2015-01-28 15:00:00,53.06,53.13,53.03,53.07,59657.90571547768,31.2479,31.2891,31.2302,31.2538,59657.9057
2015-01-28 15:05:00,53.07,53.08,52.98,52.99,49645.39007092199,31.2538,31.2597,31.2008,31.2067,49645.3901
2015-01-28 15:10:00,53.0,53.03,52.93,52.93,59240.7175636212,31.2126,31.2302,31.1714,31.1714,59240.7176
2015-01-28 15:15:00,52.93,52.93,52.87,52.89,80100.12515644556,31.1714,31.1714,31.136,31.1478,80100.1252
2015-01-28 15:20:00,52.88,52.95,52.86,52.93,75371.99276873871,31.1419,31.1831,31.1301,31.1714,75371.9928
2015-01-28 15:25:00,52.93,52.93,52.78,52.82,70365.73494646086,31.1714,31.1714,31.083,31.1066,70365.7349
2015-01-28 15:30:00,52.8,52.83,52.66,52.67,74537.61646502573,31.0948,31.1125,31.0123,31.0182,74537.6165
2015-01-28 15:35:00,52.65,52.7,52.61,52.62,188986.23279098875,31.0065,31.0359,30.9829,30.9888,188986.2328
2015-01-28 15:40:00,52.62,52.62,52.46,52.48,108607.9821999722,30.9888,30.9888,30.8946,30.9063,108607.9822
2015-01-28 15:45:00,52.49,52.55,52.36,52.5,125434.5709915172,30.9122,30.9476,30.8357,30.9181,125434.571
2015-01-28 15:50:00,52.5,52.52,52.44,52.47,138645.52913363927,30.9181,30.9299,30.8828,30.9005,138645.5291
2015-01-28 15:55:00,52.47,52.5,52.36,52.43,190515.9226811292,30.9005,30.9181,30.8357,30.8769,190515.9227
2015-01-29 09:30:00,52.24,52.52,52.2,52.43,130162.70337922404,30.765,30.9299,30.7414,30.8769,130162.7034
2015-01-29 09:35:00,52.39,52.56,52.31,52.31,41579.75246836324,30.8533,30.9535,30.8062,30.8062,41579.7525
2015-01-29 09:40:00,52.34,52.36,52.11,52.23,79265.74885273259,30.8239,30.8357,30.6884,30.7591,79265.7489
2015-01-29 09:45:00,52.23,52.24,52.06,52.21,63273.536364900574,30.7591,30.765,30.659,30.7473,63273.5364
2015-01-29 09:50:00,52.21,52.36,52.21,52.36,22528.16020025032,30.7473,30.8357,30.7473,30.8357,22528.1602
2015-01-29 09:55:00,52.35,52.47,52.3,52.37,54373.522458628846,30.8298,30.9005,30.8003,30.8416,54373.5225
2015-01-29 10:00:00,52.37,52.55,52.3,52.51,80656.37602558755,30.8416,30.9476,30.8003,30.924,80656.376
2015-01-29 10:05:00,52.52,52.52,52.39,52.4,73842.30287859826,30.9299,30.9299,30.8533,30.8592,73842.3029
2015-01-29 10:10:00,52.39,52.43,52.34,52.36,51731.33083020442,30.8533,30.8769,30.8239,30.8357,51731.3308
2015-01-29 10:15:00,52.37,52.47,52.34,52.44,25170.35182867473,30.8416,30.9005,30.8239,30.8828,25170.3518
2015-01-29 10:20:00,52.43,52.45,52.32,52.33,35600.05562508692,30.8769,30.8887,30.8121,30.818,35600.0556
2015-01-29 10:25:00,52.34,52.49,52.34,52.47,21971.90933110833,30.8239,30.9122,30.8239,30.9005,21971.9093
2015-01-29 10:30:00,52.46,52.47,52.39,52.41,37546.93366708386,30.8946,30.9005,30.8533,30.8651,37546.9337
2015-01-29 10:35:00,52.39,52.39,52.26,52.34,24892.22639410374,30.8533,30.8533,30.7768,30.8239,24892.2264
2015-01-29 10:40:00,52.35,52.35,52.21,52.26,20581.28215825337,30.8298,30.8298,30.7473,30.7768,20581.2822
2015-01-29 10:45:00,52.23,52.27,52.21,52.27,7509.386733416772,30.7591,30.7827,30.7473,30.7827,7509.3867
2015-01-29 10:50:00,52.28,52.32,52.22,52.28,16131.275205117508,30.7886,30.8121,30.7532,30.7886,16131.2752
2015-01-29 10:55:00,52.26,52.35,52.26,52.34,16826.58879154499,30.7768,30.8298,30.7768,30.8239,16826.5888
2015-01-29 11:00:00,52.34,52.36,52.22,52.28,33653.17758308998,30.8239,30.8357,30.7532,30.7886,33653.1776
2015-01-29 11:05:00,52.28,52.35,52.24,52.35,29481.296064525104,30.7886,30.8298,30.765,30.8298,29481.2961
2015-01-29 11:10:00,52.36,52.36,52.25,52.35,22250.034765679324,30.8357,30.8357,30.7709,30.8298,22250.0348
2015-01-29 11:15:00,52.34,52.41,52.34,52.37,34348.49116951745,30.8239,30.8651,30.8239,30.8416,34348.4912
2015-01-29 11:20:00,52.37,52.46,52.36,52.41,38937.560839938815,30.8416,30.8946,30.8357,30.8651,38937.5608
2015-01-29 11:25:00,52.4,52.45,52.36,52.44,24057.85009039077,30.8592,30.8887,30.8357,30.8828,24057.8501
2015-01-29 11:30:00,52.44,52.51,52.43,52.49,25448.477263245724,30.8828,30.924,30.8769,30.9122,25448.4773
2015-01-29 11:35:00,52.48,52.49,52.44,52.48,17104.71422611598,30.9063,30.9122,30.8828,30.9063,17104.7142
2015-01-29 11:40:00,52.49,52.51,52.47,52.49,30732.860520094564,30.9122,30.924,30.9005,30.9122,30732.8605
2015-01-29 11:45:00,52.48,52.54,52.47,52.5,25031.28911138924,30.9063,30.9417,30.9005,30.9181,25031.2891
2015-01-29 11:50:00,52.5,52.63,52.5,52.6,60492.28201919066,30.9181,30.9947,30.9181,30.977,60492.282
2015-01-29 11:55:00,52.6,52.6,52.49,52.49,27673.48073981365,30.977,30.977,30.9122,30.9122,27673.4807
2015-01-29 12:00:00,52.49,52.62,52.49,52.59,38798.49812265332,30.9122,30.9888,30.9122,30.9711,38798.4981
2015-01-29 12:05:00,52.58,52.64,52.58,52.64,48393.82561535253,30.9652,31.0006,30.9652,31.0006,48393.8256
2015-01-29 12:10:00,52.63,52.68,52.59,52.63,27117.22987067168,30.9947,31.0241,30.9711,30.9947,27117.2299
2015-01-29 12:15:00,52.63,52.64,52.56,52.58,37685.99638436936,30.9947,31.0006,30.9535,30.9652,37685.9964
2015-01-29 12:20:00,52.57,52.59,52.45,52.52,42831.316923932696,30.9593,30.9711,30.8887,30.9299,42831.3169
2015-01-29 12:25:00,52.51,52.52,52.46,52.48,21971.90933110833,30.924,30.9299,30.8946,30.9063,21971.9093
2015-01-29 12:30:00,52.49,52.55,52.44,52.51,18078.15324711445,30.9122,30.9476,30.8828,30.924,18078.1532
2015-01-29 12:35:00,52.5,52.53,52.42,52.44,37129.74551522737,30.9181,30.9358,30.871,30.8828,37129.7455
2015-01-29 12:40:00,52.44,52.49,52.4,52.41,26421.916284244195,30.8828,30.9122,30.8592,30.8651,26421.9163
2015-01-29 12:45:00,52.39,52.47,52.36,52.45,15435.961618690031,30.8533,30.9005,30.8357,30.8887,15435.9616
2015-01-29 12:50:00,52.44,52.49,52.39,52.45,26421.916284244195,30.8828,30.9122,30.8533,30.8887,26421.9163
2015-01-29 12:55:00,52.45,52.48,52.42,52.46,23084.4110693923,30.8887,30.9063,30.871,30.8946,23084.4111
2015-01-29 13:00:00,52.47,52.47,52.42,52.42,31845.362258378533,30.9005,30.9005,30.871,30.871,31845.3623
2015-01-29 13:05:00,52.42,52.49,52.4,52.42,39771.93714365179,30.871,30.9122,30.8592,30.871,39771.9371
2015-01-29 13:10:00,52.43,52.57,52.42,52.54,26143.790849673205,30.8769,30.9593,30.871,30.9417,26143.7908
2015-01-29 13:15:00,52.54,52.62,52.54,52.58,14323.459880406064,30.9417,30.9888,30.9417,30.9652,14323.4599
2015-01-29 13:20:00,52.59,52.67,52.58,52.61,20025.03128911139,30.9711,31.0182,30.9652,30.9829,20025.0313
2015-01-29 13:25:00,52.62,52.7,52.61,52.68,18495.341398970937,30.9888,31.0359,30.9829,31.0241,18495.3414
2015-01-29 13:30:00,52.7,52.7,52.67,52.7,37825.05910165485,31.0359,31.0359,31.0182,31.0359,37825.0591
2015-01-29 13:35:00,52.69,52.77,52.67,52.77,25587.539980531223,31.03,31.0771,31.0182,31.0771,25587.54
2015-01-29 13:40:00,52.77,52.81,52.74,52.8,41718.81518564873,31.0771,31.1007,31.0595,31.0948,41718.8152
2015-01-29 13:45:00,52.8,52.88,52.77,52.88,25448.477263245724,31.0948,31.1419,31.0771,31.1419,25448.4773
2015-01-29 13:50:00,52.88,52.95,52.88,52.94,23779.724655819777,31.1419,31.1831,31.1419,31.1772,23779.7247
2015-01-29 13:55:00,52.95,52.95,52.88,52.88,87470.44917257685,31.1831,31.1831,31.1419,31.1419,87470.4492
2015-01-29 14:00:00,52.88,52.94,52.87,52.93,38520.37268808233,31.1419,31.1772,31.136,31.1714,38520.3727
2015-01-29 14:05:00,52.93,52.99,52.93,52.93,29064.107912668616,31.1714,31.2067,31.1714,31.1714,29064.1079
2015-01-29 14:10:00,52.93,52.99,52.93,52.98,42692.2542066472,31.1714,31.2067,31.1714,31.2008,42692.2542
2015-01-29 14:15:00,52.99,53.0,52.93,52.94,20164.09400639689,31.2067,31.2126,31.1714,31.1772,20164.094
2015-01-29 14:20:00,52.94,53.0,52.93,53.0,25448.477263245724,31.1772,31.2126,31.1714,31.2126,25448.4773
2015-01-29 14:25:00,53.0,53.03,52.96,53.03,29759.421499096094,31.2126,31.2302,31.189,31.2302,29759.4215
2015-01-29 14:30:00,53.03,53.08,53.03,53.06,32957.8639966625,31.2302,31.2597,31.2302,31.2479,32957.864
2015-01-29 14:35:00,53.06,53.08,53.03,53.07,30593.79780280907,31.2479,31.2597,31.2302,31.2538,30593.7978
2015-01-29 14:40:00,53.06,53.07,53.04,53.06,44639.13224864414,31.2479,31.2538,31.2361,31.2479,44639.1322
2015-01-29 14:45:00,53.06,53.08,53.06,53.08,65915.727993325,31.2479,31.2597,31.2479,31.2597,65915.728
2015-01-29 14:50:00,53.08,53.09,53.06,53.08,40745.37616465026,31.2597,31.2656,31.2479,31.2597,40745.3762
2015-01-29 14:55:00,53.07,53.11,53.06,53.1,44221.94409678766,31.2538,31.2774,31.2479,31.2715,44221.9441
2015-01-29 15:00:00,53.1,53.12,53.07,53.08,54095.39702405786,31.2715,31.2833,31.2538,31.2597,54095.397
2015-01-29 15:05:00,53.08,53.21,53.08,53.2,33514.114865804484,31.2597,31.3363,31.2597,31.3304,33514.1149
2015-01-29 15:10:00,53.19,53.19,53.15,53.16,41857.87790293423,31.3245,31.3245,31.3009,31.3068,41857.8779
2015-01-29 15:15:00,53.17,53.21,53.13,53.21,40189.12529550828,31.3127,31.3363,31.2891,31.3363,40189.1253
2015-01-29 15:20:00,53.21,53.31,53.18,53.3,42970.37964121819,31.3363,31.3951,31.3186,31.3893,42970.3796
2015-01-29 15:25:00,53.3,53.32,53.21,53.26,71339.17396745933,31.3893,31.401,31.3363,31.3657,71339.174
2015-01-29 15:30:00,53.25,53.3,53.24,53.29,49645.39007092199,31.3598,31.3893,31.3539,31.3834,49645.3901
2015-01-29 15:35:00,53.29,53.36,53.27,53.34,44639.13224864414,31.3834,31.4246,31.3716,31.4128,44639.1322
2015-01-29 15:40:00,53.34,53.41,53.31,53.34,81490.75232930052,31.4128,31.454,31.3951,31.4128,81490.7523
2015-01-29 15:45:00,53.34,53.36,53.29,53.33,66332.91614518149,31.4128,31.4246,31.3834,31.4069,66332.9161
2015-01-29 15:50:00,53.33,53.41,53.33,53.41,214712.83548880543,31.4069,31.454,31.4069,31.454,214712.8355
2015-01-29 15:55:00,53.41,53.43,53.36,53.42,282992.6296759839,31.454,31.4658,31.4246,31.4599,282992.6297
2015-01-30 09:30:00,52.95,53.08,52.54,53.03,129606.45251008206,31.1831,31.2597,30.9417,31.2302,129606.4525
2015-01-30 09:35:00,53.03,53.06,52.9,52.95,47698.51202892505,31.2302,31.2479,31.1537,31.1831,47698.512
2015-01-30 09:40:00,52.95,53.03,52.8,52.84,28925.04519538312,31.1831,31.2302,31.0948,31.1184,28925.0452
2015-01-30 09:45:00,52.85,52.93,52.79,52.81,44082.88137950216,31.1242,31.1714,31.0889,31.1007,44082.8814
2015-01-30 09:50:00,52.81,52.83,52.67,52.72,82881.37950215548,31.1007,31.1125,31.0182,31.0477,82881.3795
2015-01-30 09:55:00,52.72,52.89,52.59,52.59,61604.78375747462,31.0477,31.1478,30.9711,30.9711,61604.7838
2015-01-30 10:00:00,52.6,52.72,52.59,52.7,51175.079961062445,30.977,31.0477,30.9711,31.0359,51175.08
2015-01-30 10:05:00,52.7,52.75,52.54,52.57,34487.553886802954,31.0359,31.0654,30.9417,30.9593,34487.5539
2015-01-30 10:10:00,52.57,52.6,52.48,52.59,43804.75594493117,30.9593,30.977,30.9063,30.9711,43804.7559
2015-01-30 10:15:00,52.6,52.68,52.59,52.62,42692.2542066472,30.977,31.0241,30.9711,30.9888,42692.2542
2015-01-30 10:20:00,52.62,52.64,52.52,52.53,32957.8639966625,30.9888,31.0006,30.9299,30.9358,32957.864
2015-01-30 10:25:00,52.51,52.61,52.49,52.53,41301.62703379225,30.924,30.9829,30.9122,30.9358,41301.627
2015-01-30 10:30:00,52.52,52.52,52.33,52.34,29203.17062995411,30.9299,30.9299,30.818,30.8239,29203.1706
2015-01-30 10:35:00,52.35,52.47,52.34,52.47,25031.28911138924,30.8298,30.9005,30.8239,30.9005,25031.2891
2015-01-30 10:40:00,52.45,52.58,52.44,52.54,20164.09400639689,30.8887,30.9652,30.8828,30.9417,20164.094
2015-01-30 10:45:00,52.53,52.65,52.52,52.65,71339.17396745933,30.9358,31.0065,30.9299,31.0065,71339.174
2015-01-30 10:50:00,52.65,52.65,52.52,52.55,34904.74203865944,31.0065,31.0065,30.9299,30.9476,34904.742
2015-01-30 10:55:00,52.53,52.53,52.44,52.47,69392.29592546239,30.9358,30.9358,30.8828,30.9005,69392.2959
2015-01-30 11:00:00,52.48,52.63,52.48,52.63,82881.37950215548,30.9063,30.9947,30.9063,30.9947,82881.3795
2015-01-30 11:05:00,52.63,52.64,52.52,52.54,30315.67236823808,30.9947,31.0006,30.9299,30.9417,30315.6724
2015-01-30 11:10:00,52.54,52.59,52.44,52.49,73564.17744402726,30.9417,30.9711,30.8828,30.9122,73564.1774
2015-01-30 11:15:00,52.49,52.51,52.42,52.5,23501.599221248784,30.9122,30.924,30.871,30.9181,23501.5992
2015-01-30 11:20:00,52.52,52.52,52.46,52.46,20025.03128911139,30.9299,30.9299,30.8946,30.8946,20025.0313
2015-01-30 11:25:00,52.47,52.6,52.47,52.59,21832.84661382284,30.9005,30.977,30.9005,30.9711,21832.8466
2015-01-30 11:30:00,52.59,52.62,52.54,52.55,22806.285634821303,30.9711,30.9888,30.9417,30.9476,22806.2856
2015-01-30 11:35:00,52.56,52.57,52.49,52.5,18356.27868168544,30.9535,30.9593,30.9122,30.9181,18356.2787
2015-01-30 11:40:00,52.49,52.5,52.38,52.44,24753.163676818247,30.9122,30.9181,30.8475,30.8828,24753.1637
2015-01-30 11:45:00,52.42,52.5,52.42,52.43,26700.041718815188,30.871,30.9181,30.871,30.8769,26700.0417
2015-01-30 11:50:00,52.42,52.48,52.39,52.41,22389.09748296482,30.871,30.9063,30.8533,30.8651,22389.0975
2015-01-30 11:55:00,52.42,52.6,52.42,52.59,23779.724655819777,30.871,30.977,30.871,30.9711,23779.7247
2015-01-30 12:00:00,52.59,52.71,52.59,52.62,26700.041718815188,30.9711,31.0418,30.9711,30.9888,26700.0417
2015-01-30 12:05:00,52.62,52.65,52.58,52.59,18356.27868168544,30.9888,31.0065,30.9652,30.9711,18356.2787
2015-01-30 12:10:00,52.61,52.75,52.58,52.72,32679.738562091505,30.9829,31.0654,30.9652,31.0477,32679.7386
2015-01-30 12:15:00,52.72,52.79,52.71,52.72,19746.9058545404,31.0477,31.0889,31.0418,31.0477,19746.9059
2015-01-30 12:20:00,52.72,52.77,52.7,52.75,13628.146293978583,31.0477,31.0771,31.0359,31.0654,13628.1463
2015-01-30 12:25:00,52.75,52.76,52.72,52.72,26282.8535669587,31.0654,31.0712,31.0477,31.0477,26282.8536
2015-01-30 12:30:00,52.72,52.74,52.68,52.72,51314.14267834794,31.0477,31.0595,31.0241,31.0477,51314.1427
2015-01-30 12:35:00,52.72,52.72,52.6,52.62,24196.912807676264,31.0477,31.0477,30.977,30.9888,24196.9128
2015-01-30 12:40:00,52.63,52.67,52.61,52.62,20998.47031010986,30.9947,31.0182,30.9829,30.9888,20998.4703
2015-01-30 12:45:00,52.63,52.65,52.59,52.59,15435.961618690031,30.9947,31.0065,30.9711,30.9711,15435.9616
2015-01-30 12:50:00,52.59,52.65,52.57,52.57,23779.724655819777,30.9711,31.0065,30.9593,30.9593,23779.7247
2015-01-30 12:55:00,52.59,52.59,52.51,52.54,21415.658461966348,30.9711,30.9711,30.924,30.9417,21415.6585
2015-01-30 13:00:00,52.56,52.6,52.54,52.57,14740.648032262552,30.9535,30.977,30.9417,30.9593,14740.648
2015-01-30 13:05:00,52.57,52.57,52.52,52.54,17660.96509525796,30.9593,30.9593,30.9299,30.9417,17660.9651
2015-01-30 13:10:00,52.54,52.54,52.47,52.47,15714.087053261022,30.9417,30.9417,30.9005,30.9005,15714.0871
2015-01-30 13:15:00,52.45,52.47,52.39,52.42,14323.459880406064,30.8887,30.9005,30.8533,30.871,14323.4599
2015-01-30 13:20:00,52.42,52.51,52.41,52.43,12932.832707551106,30.871,30.924,30.8651,30.8769,12932.8327
2015-01-30 13:25:00,52.43,52.58,52.42,52.54,14462.52259769156,30.8769,30.9652,30.871,30.9417,14462.5226
2015-01-30 13:30:00,52.55,52.63,52.52,52.62,22945.3483521068,30.9476,30.9947,30.9299,30.9888,22945.3484
2015-01-30 13:35:00,52.63,52.66,52.61,52.64,39771.93714365179,30.9947,31.0123,30.9829,31.0006,39771.9371
2015-01-30 13:40:00,52.64,52.65,52.54,52.59,24475.03824224725,31.0006,31.0065,30.9417,30.9711,24475.0382
2015-01-30 13:45:00,52.62,52.68,52.62,52.67,24475.03824224725,30.9888,31.0241,30.9888,31.0182,24475.0382
2015-01-30 13:50:00,52.67,52.69,52.63,52.64,19746.9058545404,31.0182,31.03,30.9947,31.0006,19746.9059
2015-01-30 13:55:00,52.65,52.69,52.61,52.64,34348.49116951745,31.0065,31.03,30.9829,31.0006,34348.4912
2015-01-30 14:00:00,52.64,52.64,52.57,52.59,21693.78389653734,31.0006,31.0006,30.9593,30.9711,21693.7839
2015-01-30 14:05:00,52.58,52.66,52.56,52.64,19329.71770268392,30.9652,31.0123,30.9535,31.0006,19329.7177
2015-01-30 14:10:00,52.63,52.63,52.55,52.55,26421.916284244195,30.9947,30.9947,30.9476,30.9476,26421.9163
2015-01-30 14:15:00,52.54,52.6,52.52,52.59,52843.83256848839,30.9417,30.977,30.9299,30.9711,52843.8326
2015-01-30 14:20:00,52.58,52.67,52.57,52.66,33792.24030037547,30.9652,31.0182,30.9593,31.0123,33792.2403
2015-01-30 14:25:00,52.67,52.77,52.65,52.77,39354.748991795306,31.0182,31.0771,31.0065,31.0771,39354.749
2015-01-30 14:30:00,52.77,52.8,52.68,52.7,26421.916284244195,31.0771,31.0948,31.0241,31.0359,26421.9163
2015-01-30 14:35:00,52.69,52.72,52.64,52.65,39493.8117090808,31.03,31.0477,31.0006,31.0065,39493.8117
2015-01-30 14:40:00,52.66,52.67,52.6,52.62,21554.721179251843,31.0123,31.0182,30.977,30.9888,21554.7212
2015-01-30 14:45:00,52.62,52.63,52.52,52.52,28785.982478097623,30.9888,30.9947,30.9299,30.9299,28785.9825
2015-01-30 14:50:00,52.52,52.53,52.44,52.46,37268.80823251286,30.9299,30.9358,30.8828,30.8946,37268.8082
2015-01-30 14:55:00,52.46,52.46,52.36,52.41,31289.111389236547,30.8946,30.8946,30.8357,30.8651,31289.1114
2015-01-30 15:00:00,52.42,52.48,52.39,52.39,38659.43540536783,30.871,30.9063,30.8533,30.8533,38659.4354
2015-01-30 15:05:00,52.4,52.43,52.29,52.32,41023.50159922125,30.8592,30.8769,30.7945,30.8121,41023.5016
2015-01-30 15:10:00,52.33,52.41,52.31,52.38,52148.51898206092,30.818,30.8651,30.8062,30.8475,52148.519
2015-01-30 15:15:00,52.39,52.4,52.29,52.29,46725.07300792658,30.8533,30.8592,30.7945,30.7945,46725.073
2015-01-30 15:20:00,52.28,52.31,52.16,52.29,76623.55722430817,30.7886,30.8062,30.7179,30.7945,76623.5572
2015-01-30 15:25:00,52.27,52.35,52.21,52.31,88304.82547628981,30.7827,30.8298,30.7473,30.8062,88304.8255
2015-01-30 15:30:00,52.31,52.31,52.19,52.24,49367.264636351,30.8062,30.8062,30.7356,30.765,49367.2646
2015-01-30 15:35:00,52.21,52.29,52.19,52.19,81212.62689472953,30.7473,30.7945,30.7356,30.7356,81212.6269
2015-01-30 15:40:00,52.18,52.19,52.03,52.1,88026.70004171882,30.7297,30.7356,30.6413,30.6826,88026.7
2015-01-30 15:45:00,52.1,52.14,52.02,52.02,132804.89500764845,30.6826,30.7061,30.6354,30.6354,132804.895
2015-01-30 15:50:00,52.03,52.07,51.98,52.01,155611.18064246976,30.6413,30.6649,30.6119,30.6296,155611.1806
2015-01-30 15:55:00,52.0,52.02,51.93,51.98,235711.30579891533,30.6237,30.6354,30.5824,30.6119,235711.3058
2015-02-02 09:30:00,52.09,52.09,51.7,51.75,88722.0136281463,30.6767,30.6767,30.447,30.4764,88722.0136
2015-02-02 09:35:00,51.75,51.8,51.6,51.76,84550.13210958143,30.4764,30.5059,30.3881,30.4823,84550.1321
2015-02-02 09:40:00,51.73,51.75,51.14,51.24,125434.5709915172,30.4647,30.4764,30.1172,30.1761,125434.571
2015-02-02 09:45:00,51.25,51.45,51.25,51.31,65359.47712418301,30.182,30.2998,30.182,30.2173,65359.4771
2015-02-02 09:50:00,51.29,51.3,51.05,51.08,200945.6264775414,30.2055,30.2114,30.0642,30.0819,200945.6265
2015-02-02 09:55:00,51.08,51.1,50.88,50.93,77179.80809345015,30.0819,30.0936,29.9641,29.9935,77179.8081
2015-02-02 10:00:00,50.92,50.93,50.75,50.88,56181.33778334029,29.9876,29.9935,29.8875,29.9641,56181.3378
2015-02-02 10:05:00,50.9,50.9,50.7,50.77,76623.55722430817,29.9759,29.9759,29.8581,29.8993,76623.5572
2015-02-02 10:10:00,50.77,51.06,50.76,51.02,101098.59546655545,29.8993,30.0701,29.8934,30.0465,101098.5955
2015-02-02 10:15:00,51.01,51.21,51.0,51.2,69392.29592546239,30.0406,30.1584,30.0347,30.1525,69392.2959
2015-02-02 10:20:00,51.21,51.31,51.19,51.29,64107.91266861355,30.1584,30.2173,30.1466,30.2055,64107.9127
2015-02-02 10:25:00,51.28,51.37,51.26,51.29,52287.58169934641,30.1996,30.2526,30.1879,30.2055,52287.5817
2015-02-02 10:30:00,51.26,51.3,51.19,51.26,44361.00681407315,30.1879,30.2114,30.1466,30.1879,44361.0068
2015-02-02 10:35:00,51.25,51.42,51.24,51.41,38937.560839938815,30.182,30.2821,30.1761,30.2762,38937.5608
2015-02-02 10:40:00,51.41,51.44,51.36,51.38,44639.13224864414,30.2762,30.2939,30.2468,30.2585,44639.1322
2015-02-02 10:45:00,51.37,51.4,51.28,51.28,61604.78375747462,30.2526,30.2703,30.1996,30.1996,61604.7838
2015-02-02 10:50:00,51.27,51.42,51.26,51.34,48671.95104992352,30.1938,30.2821,30.1879,30.235,48671.951
2015-02-02 10:55:00,51.35,51.37,51.31,51.34,27256.29258795717,30.2409,30.2526,30.2173,30.235,27256.2926
2015-02-02 11:00:00,51.32,51.58,51.32,51.57,41440.68975107774,30.2232,30.3763,30.2232,30.3704,41440.6898
2015-02-02 11:05:00,51.6,51.7,51.57,51.6,40328.18801279378,30.3881,30.447,30.3704,30.3881,40328.188
2015-02-02 11:10:00,51.62,51.68,51.61,51.65,26700.041718815188,30.3999,30.4352,30.394,30.4175,26700.0417
2015-02-02 11:15:00,51.66,51.7,51.59,51.64,20442.21944096788,30.4234,30.447,30.3822,30.4117,20442.2194
2015-02-02 11:20:00,51.64,51.67,51.59,51.63,22667.22291753581,30.4117,30.4293,30.3822,30.4058,22667.2229
2015-02-02 11:25:00,51.65,51.73,51.59,51.71,14323.459880406064,30.4175,30.4647,30.3822,30.4529,14323.4599
2015-02-02 11:30:00,51.73,51.77,51.67,51.74,34348.49116951745,30.4647,30.4882,30.4293,30.4705,34348.4912
2015-02-02 11:35:00,51.75,51.9,51.75,51.85,36156.3064942289,30.4764,30.5648,30.4764,30.5353,36156.3065
2015-02-02 11:40:00,51.85,51.87,51.82,51.85,19746.9058545404,30.5353,30.5471,30.5177,30.5353,19746.9059
2015-02-02 11:45:00,51.86,51.98,51.85,51.87,23223.4737866778,30.5412,30.6119,30.5353,30.5471,23223.4738
2015-02-02 11:50:00,51.86,51.89,51.75,51.76,22389.09748296482,30.5412,30.5589,30.4764,30.4823,22389.0975
2015-02-02 11:55:00,51.78,51.86,51.73,51.82,30176.60965095258,30.4941,30.5412,30.4647,30.5177,30176.6097
2015-02-02 12:00:00,51.83,51.85,51.69,51.73,35043.80475594493,30.5235,30.5353,30.4411,30.4647,35043.8048
2015-02-02 12:05:00,51.7,51.71,51.62,51.65,18773.46683354193,30.447,30.4529,30.3999,30.4175,18773.4668
2015-02-02 12:10:00,51.64,51.65,51.6,51.61,15157.836184119038,30.4117,30.4175,30.3881,30.394,15157.8362
2015-02-02 12:15:00,51.62,51.74,51.62,51.73,11959.393686552636,30.3999,30.4705,30.3999,30.4647,11959.3937
2015-02-02 12:20:00,51.73,51.73,51.6,51.6,15853.149770546515,30.4647,30.4647,30.3881,30.3881,15853.1498
2015-02-02 12:25:00,51.6,51.65,51.58,51.65,12515.64455569462,30.3881,30.4175,30.3763,30.4175,12515.6446
2015-02-02 12:30:00,51.66,51.7,51.62,51.7,14601.585314977056,30.4234,30.447,30.3999,30.447,14601.5853
2015-02-02 12:35:00,51.7,51.76,51.7,51.73,28925.04519538312,30.447,30.4823,30.447,30.4647,28925.0452
2015-02-02 12:40:00,51.74,51.8,51.71,51.78,35878.18105965791,30.4705,30.5059,30.4529,30.4941,35878.1811
2015-02-02 12:45:00,51.79,51.79,51.67,51.67,32957.8639966625,30.5,30.5,30.4293,30.4293,32957.864
2015-02-02 12:50:00,51.67,51.75,51.66,51.75,35043.80475594493,30.4293,30.4764,30.4234,30.4764,35043.8048
2015-02-02 12:55:00,51.75,51.75,51.58,51.6,23362.53650396329,30.4764,30.4764,30.3763,30.3881,23362.5365
2015-02-02 13:00:00,51.6,51.6,51.54,51.56,17104.71422611598,30.3881,30.3881,30.3528,30.3645,17104.7142
2015-02-02 13:05:00,51.57,51.68,51.57,51.68,16270.337922403003,30.3704,30.4352,30.3704,30.4352,16270.3379
2015-02-02 13:10:00,51.66,51.75,51.66,51.73,15992.212487832014,30.4234,30.4764,30.4234,30.4647,15992.2125
2015-02-02 13:15:00,51.73,51.75,51.65,51.72,30176.60965095258,30.4647,30.4764,30.4175,30.4588,30176.6097
2015-02-02 13:20:00,51.73,51.87,51.72,51.86,23779.724655819777,30.4647,30.5471,30.4588,30.5412,23779.7247
2015-02-02 13:25:00,51.85,51.87,51.81,51.85,16548.463356973996,30.5353,30.5471,30.5118,30.5353,16548.4634
2015-02-02 13:30:00,51.84,51.9,51.71,51.72,30176.60965095258,30.5294,30.5648,30.4529,30.4588,30176.6097
2015-02-02 13:35:00,51.7,51.71,51.6,51.61,12654.707272980117,30.447,30.4529,30.3881,30.394,12654.7073
2015-02-02 13:40:00,51.61,51.64,51.52,51.53,21693.78389653734,30.394,30.4117,30.341,30.3469,21693.7839
2015-02-02 13:45:00,51.53,51.6,51.52,51.57,21415.658461966348,30.3469,30.3881,30.341,30.3704,21415.6585
2015-02-02 13:50:00,51.55,51.66,51.55,51.59,25587.539980531223,30.3587,30.4234,30.3587,30.3822,25587.54
2015-02-02 13:55:00,51.59,51.59,51.47,51.49,28507.85704352664,30.3822,30.3822,30.3115,30.3233,28507.857
2015-02-02 14:00:00,51.49,51.6,51.49,51.6,24057.85009039077,30.3233,30.3881,30.3233,30.3881,24057.8501
2015-02-02 14:05:00,51.59,51.71,51.57,51.67,28785.982478097623,30.3822,30.4529,30.3704,30.4293,28785.9825
2015-02-02 14:10:00,51.68,51.68,51.6,51.62,21971.90933110833,30.4352,30.4352,30.3881,30.3999,21971.9093
2015-02-02 14:15:00,51.62,51.73,51.61,51.73,39910.999860937285,30.3999,30.4647,30.394,30.4647,39910.9999
2015-02-02 14:20:00,51.73,51.81,51.72,51.79,23918.78737310527,30.4647,30.5118,30.4588,30.5,23918.7874
2015-02-02 14:25:00,51.79,51.85,51.75,51.84,19329.71770268392,30.5,30.5353,30.4764,30.5294,19329.7177
2015-02-02 14:30:00,51.84,51.87,51.72,51.81,56876.65136976777,30.5294,30.5471,30.4588,30.5118,56876.6514
2015-02-02 14:35:00,51.81,51.81,51.69,51.73,25865.66541510221,30.5118,30.5118,30.4411,30.4647,25865.6654
2015-02-02 14:40:00,51.73,51.75,51.7,51.72,17521.902377972467,30.4647,30.4764,30.447,30.4588,17521.9024
2015-02-02 14:45:00,51.7,51.72,51.61,51.69,32818.801279377,30.447,30.4588,30.394,30.4411,32818.8013
2015-02-02 14:50:00,51.72,51.84,51.7,51.8,29064.107912668616,30.4588,30.5294,30.447,30.5059,29064.1079
2015-02-02 14:55:00,51.8,51.8,51.65,51.71,33096.92671394799,30.5059,30.5059,30.4175,30.4529,33096.9267
2015-02-02 15:00:00,51.7,51.76,51.7,51.76,23640.66193853428,30.447,30.4823,30.447,30.4823,23640.6619
2015-02-02 15:05:00,51.77,51.89,51.75,51.88,63273.536364900574,30.4882,30.5589,30.4764,30.553,63273.5364
2015-02-02 15:10:00,51.88,51.98,51.86,51.98,51314.14267834794,30.553,30.6119,30.5412,30.6119,51314.1427
2015-02-02 15:15:00,51.98,52.01,51.92,51.95,70782.92309831735,30.6119,30.6296,30.5766,30.5942,70782.9231
2015-02-02 15:20:00,51.95,52.15,51.95,52.08,134473.6476150744,30.5942,30.712,30.5942,30.6708,134473.6476
2015-02-02 15:25:00,52.08,52.1,52.01,52.08,71200.11125017384,30.6708,30.6826,30.6296,30.6708,71200.1113
2015-02-02 15:30:00,52.07,52.13,52.04,52.08,112640.80100125156,30.6649,30.7002,30.6472,30.6708,112640.801
2015-02-02 15:35:00,52.08,52.24,52.01,52.24,102072.0344875539,30.6708,30.765,30.6296,30.765,102072.0345
2015-02-02 15:40:00,52.24,52.39,52.24,52.32,89139.20178000278,30.765,30.8533,30.765,30.8121,89139.2018
2015-02-02 15:45:00,52.32,52.36,52.26,52.29,107078.29230983174,30.8121,30.8357,30.7768,30.7945,107078.2923
2015-02-02 15:50:00,52.29,52.33,52.24,52.29,167709.6370463079,30.7945,30.818,30.765,30.7945,167709.637
2015-02-02 15:55:00,52.29,52.31,52.21,52.31,176053.40008343765,30.7945,30.8062,30.7473,30.8062,176053.4001
2015-02-03 09:30:00,52.77,52.77,52.28,52.75,143095.53608677516,31.0771,31.0771,30.7886,31.0654,143095.5361
2015-02-03 09:35:00,52.72,52.8,52.51,52.53,68418.85690446392,31.0477,31.0948,30.924,30.9358,68418.8569
2015-02-03 09:40:00,52.52,52.79,52.49,52.74,45751.63398692811,30.9299,31.0889,30.9122,31.0595,45751.634
2015-02-03 09:45:00,52.77,52.93,52.73,52.88,81490.75232930052,31.0771,31.1714,31.0536,31.1419,81490.7523
2015-02-03 09:50:00,52.88,52.95,52.82,52.88,68836.0450563204,31.1419,31.1831,31.1066,31.1419,68836.0451
2015-02-03 09:55:00,52.9,53.08,52.9,53.06,57293.83952162426,31.1537,31.2597,31.1537,31.2479,57293.8395
2015-02-03 10:00:00,53.04,53.06,52.84,52.84,59657.90571547768,31.2361,31.2479,31.1184,31.1184,59657.9057
2015-02-03 10:05:00,52.84,52.85,52.7,52.7,100820.47003198444,31.1184,31.1242,31.0359,31.0359,100820.47
2015-02-03 10:10:00,52.68,52.7,52.62,52.62,37825.05910165485,31.0241,31.0359,30.9888,30.9888,37825.0591
2015-02-03 10:15:00,52.64,52.74,52.58,52.62,67445.41788346544,31.0006,31.0595,30.9652,30.9888,67445.4179
2015-02-03 10:20:00,52.62,52.7,52.62,52.62,82881.37950215548,30.9888,31.0359,30.9888,30.9888,82881.3795
2015-02-03 10:25:00,52.62,52.69,52.62,52.64,64664.163537755536,30.9888,31.03,30.9888,31.0006,64664.1635
2015-02-03 10:30:00,52.65,52.67,52.49,52.49,52287.58169934641,31.0065,31.0182,30.9122,30.9122,52287.5817
2015-02-03 10:35:00,52.49,52.52,52.41,52.45,65637.602558754,30.9122,30.9299,30.8651,30.8887,65637.6026
2015-02-03 10:40:00,52.44,52.53,52.37,52.39,52565.7071339174,30.8828,30.9358,30.8416,30.8533,52565.7071
2015-02-03 10:45:00,52.39,52.42,52.26,52.32,72034.48755388681,30.8533,30.871,30.7768,30.8121,72034.4876
2015-02-03 10:50:00,52.32,52.32,52.24,52.26,51036.01724377695,30.8121,30.8121,30.765,30.7768,51036.0172
2015-02-03 10:55:00,52.26,52.28,52.16,52.17,49923.51550549298,30.7768,30.7886,30.7179,30.7238,49923.5155
2015-02-03 11:00:00,52.19,52.42,52.17,52.36,49923.51550549298,30.7356,30.871,30.7238,30.8357,49923.5155
2015-02-03 11:05:00,52.36,52.47,52.32,52.45,36990.682797941874,30.8357,30.9005,30.8121,30.8887,36990.6828
2015-02-03 11:10:00,52.45,52.62,52.39,52.59,32679.738562091505,30.8887,30.9888,30.8533,30.9711,32679.7386
2015-02-03 11:15:00,52.59,52.59,52.49,52.52,41718.81518564873,30.9711,30.9711,30.9122,30.9299,41718.8152
2015-02-03 11:20:00,52.52,52.55,52.45,52.51,24057.85009039077,30.9299,30.9476,30.8887,30.924,24057.8501
2015-02-03 11:25:00,52.51,52.63,52.51,52.61,41996.94062021972,30.924,30.9947,30.924,30.9829,41996.9406
2015-02-03 11:30:00,52.61,52.67,52.58,52.59,44917.25768321513,30.9829,31.0182,30.9652,30.9711,44917.2577
2015-02-03 11:35:00,52.6,52.67,52.54,52.66,53121.958003059386,30.977,31.0182,30.9417,31.0123,53121.958
2015-02-03 11:40:00,52.66,52.71,52.59,52.69,35878.18105965791,31.0123,31.0418,30.9711,31.03,35878.1811
2015-02-03 11:45:00,52.7,52.7,52.59,52.63,28507.85704352664,31.0359,31.0359,30.9711,30.9947,28507.857
2015-02-03 11:50:00,52.62,52.63,52.44,52.44,40884.43888193576,30.9888,30.9947,30.8828,30.8828,40884.4389
2015-02-03 11:55:00,52.46,52.52,52.43,52.46,28368.79432624113,30.8946,30.9299,30.8769,30.8946,28368.7943
2015-02-03 12:00:00,52.45,52.46,52.36,52.41,23223.4737866778,30.8887,30.8946,30.8357,30.8651,23223.4738
2015-02-03 12:05:00,52.43,52.5,52.42,52.44,20859.40759282437,30.8769,30.9181,30.871,30.8828,20859.4076
2015-02-03 12:10:00,52.44,52.53,52.44,52.52,17939.090529828954,30.8828,30.9358,30.8828,30.9299,17939.0905
2015-02-03 12:15:00,52.51,52.57,52.49,52.54,18773.46683354193,30.924,30.9593,30.9122,30.9417,18773.4668
2015-02-03 12:20:00,52.53,52.55,52.44,52.47,20303.156723682383,30.9358,30.9476,30.8828,30.9005,20303.1567
2015-02-03 12:25:00,52.47,52.49,52.42,52.49,23084.4110693923,30.9005,30.9122,30.871,30.9122,23084.4111
2015-02-03 12:30:00,52.49,52.5,52.44,52.48,22389.09748296482,30.9122,30.9181,30.8828,30.9063,22389.0975
2015-02-03 12:35:00,52.47,52.54,52.46,52.53,23362.53650396329,30.9005,30.9417,30.8946,30.9358,23362.5365
2015-02-03 12:40:00,52.52,52.58,52.49,52.56,61882.90919204562,30.9299,30.9652,30.9122,30.9535,61882.9092
2015-02-03 12:45:00,52.57,52.59,52.45,52.48,29203.17062995411,30.9593,30.9711,30.8887,30.9063,29203.1706
2015-02-03 12:50:00,52.49,52.54,52.44,52.47,24753.163676818247,30.9122,30.9417,30.8828,30.9005,24753.1637
2015-02-03 12:55:00,52.47,52.51,52.41,52.46,33235.98943123349,30.9005,30.924,30.8651,30.8946,33235.9894
2015-02-03 13:00:00,52.47,52.49,52.4,52.46,32262.550410235017,30.9005,30.9122,30.8592,30.8946,32262.5504
2015-02-03 13:05:00,52.47,52.52,52.44,52.52,36990.682797941874,30.9005,30.9299,30.8828,30.9299,36990.6828
2015-02-03 13:10:00,52.52,52.56,52.48,52.55,40328.18801279378,30.9299,30.9535,30.9063,30.9476,40328.188
2015-02-03 13:15:00,52.57,52.57,52.52,52.57,27534.418022528163,30.9593,30.9593,30.9299,30.9593,27534.418
2015-02-03 13:20:00,52.57,52.65,52.57,52.61,34765.679321373944,30.9593,31.0065,30.9593,30.9829,34765.6793
2015-02-03 13:25:00,52.61,52.64,52.58,52.64,46307.88485607009,30.9829,31.0006,30.9652,31.0006,46307.8849
2015-02-03 13:30:00,52.64,52.75,52.63,52.7,141565.8461966347,31.0006,31.0654,30.9947,31.0359,141565.8462
2015-02-03 13:35:00,52.71,52.79,52.67,52.67,26421.916284244195,31.0418,31.0889,31.0182,31.0182,26421.9163
2015-02-03 13:40:00,52.67,52.71,52.65,52.71,25726.60269781672,31.0182,31.0418,31.0065,31.0418,25726.6027
2015-02-03 13:45:00,52.71,52.77,52.7,52.7,26421.916284244195,31.0418,31.0771,31.0359,31.0359,26421.9163
2015-02-03 13:50:00,52.7,52.81,52.65,52.77,87053.26102072035,31.0359,31.1007,31.0065,31.0771,87053.261
2015-02-03 13:55:00,52.78,52.83,52.76,52.8,36156.3064942289,31.083,31.1125,31.0712,31.0948,36156.3065
2015-02-03 14:00:00,52.8,52.84,52.75,52.75,42831.316923932696,31.0948,31.1184,31.0654,31.0654,42831.3169
2015-02-03 14:05:00,52.75,52.77,52.7,52.73,39910.999860937285,31.0654,31.0771,31.0359,31.0536,39910.9999
2015-02-03 14:10:00,52.73,52.73,52.67,52.67,46864.13572521207,31.0536,31.0536,31.0182,31.0182,46864.1357
2015-02-03 14:15:00,52.67,52.71,52.67,52.67,43943.81866221666,31.0182,31.0418,31.0182,31.0182,43943.8187
2015-02-03 14:20:00,52.66,52.7,52.62,52.65,46446.94757335559,31.0123,31.0359,30.9888,31.0065,46446.9476
2015-02-03 14:25:00,52.64,52.65,52.54,52.57,54234.45974134335,31.0006,31.0065,30.9417,30.9593,54234.4597
2015-02-03 14:30:00,52.57,52.65,52.57,52.63,40050.06257822278,30.9593,31.0065,30.9593,30.9947,40050.0626
2015-02-03 14:35:00,52.64,52.68,52.6,52.67,39493.8117090808,31.0006,31.0241,30.977,31.0182,39493.8117
2015-02-03 14:40:00,52.67,52.73,52.67,52.73,49506.327353636494,31.0182,31.0536,31.0182,31.0536,49506.3274
2015-02-03 14:45:00,52.72,52.74,52.69,52.72,53956.33430677236,31.0477,31.0595,31.03,31.0477,53956.3343
2015-02-03 14:50:00,52.72,52.72,52.67,52.69,35182.86747323043,31.0477,31.0477,31.0182,31.03,35182.8675
2015-02-03 14:55:00,52.69,52.75,52.68,52.75,39771.93714365179,31.03,31.0654,31.0241,31.0654,39771.9371
2015-02-03 15:00:00,52.75,52.79,52.74,52.77,40606.313447364766,31.0654,31.0889,31.0595,31.0771,40606.3134
2015-02-03 15:05:00,52.77,52.79,52.72,52.75,47003.19844249757,31.0771,31.0889,31.0477,31.0654,47003.1984
2015-02-03 15:10:00,52.75,52.76,52.69,52.76,43526.63051036018,31.0654,31.0712,31.03,31.0712,43526.6305
2015-02-03 15:15:00,52.77,52.77,52.72,52.72,40884.43888193576,31.0771,31.0771,31.0477,31.0477,40884.4389
2015-02-03 15:20:00,52.72,52.8,52.71,52.8,54373.522458628846,31.0477,31.0948,31.0418,31.0948,54373.5225
2015-02-03 15:25:00,52.8,52.83,52.76,52.83,66750.10429703796,31.0948,31.1125,31.0712,31.1125,66750.1043
2015-02-03 15:30:00,52.84,52.9,52.81,52.82,78431.37254901961,31.1184,31.1537,31.1007,31.1066,78431.3725
2015-02-03 15:35:00,52.81,52.91,52.81,52.91,66889.16701432347,31.1007,31.1596,31.1007,31.1596,66889.167
2015-02-03 15:40:00,52.9,52.95,52.88,52.92,54373.522458628846,31.1537,31.1831,31.1419,31.1655,54373.5225
2015-02-03 15:45:00,52.93,52.93,52.85,52.88,109303.29578639969,31.1714,31.1714,31.1242,31.1419,109303.2958
2015-02-03 15:50:00,52.88,52.96,52.88,52.95,152690.86357947436,31.1419,31.189,31.1419,31.1831,152690.8636
2015-02-03 15:55:00,52.95,52.96,52.93,52.94,137115.83924349883,31.1831,31.189,31.1714,31.1772,137115.8392
2015-02-04 09:30:00,52.7,53.1,52.7,53.04,99847.03101098596,31.0359,31.2715,31.0359,31.2361,99847.031
2015-02-04 09:35:00,53.03,53.03,52.84,52.87,74954.80461688222,31.2302,31.2302,31.1184,31.136,74954.8046
2015-02-04 09:40:00,52.86,53.0,52.76,52.9,38103.18453622584,31.1301,31.2126,31.0712,31.1537,38103.1845
2015-02-04 09:45:00,52.89,53.13,52.89,53.12,49228.20191906551,31.1478,31.2891,31.1478,31.2833,49228.2019
2015-02-04 09:50:00,53.13,53.14,53.01,53.06,41301.62703379225,31.2891,31.295,31.2185,31.2479,41301.627
2015-02-04 09:55:00,53.08,53.21,53.06,53.18,24057.85009039077,31.2597,31.3363,31.2479,31.3186,24057.8501
2015-02-04 10:00:00,53.18,53.28,53.13,53.15,87053.26102072035,31.3186,31.3775,31.2891,31.3009,87053.261
2015-02-04 10:05:00,53.16,53.24,53.13,53.19,39076.62355722431,31.3068,31.3539,31.2891,31.3245,39076.6236
2015-02-04 10:10:00,53.18,53.19,53.01,53.02,46725.07300792658,31.3186,31.3245,31.2185,31.2244,46725.073
2015-02-04 10:15:00,53.02,53.13,53.0,53.11,31289.111389236547,31.2244,31.2891,31.2126,31.2774,31289.1114
2015-02-04 10:20:00,53.11,53.19,53.1,53.12,42414.12877207621,31.2774,31.3245,31.2715,31.2833,42414.1288
2015-02-04 10:25:00,53.13,53.16,53.03,53.04,46168.8221387846,31.2891,31.3068,31.2302,31.2361,46168.8221
2015-02-04 10:30:00,53.03,53.05,52.87,52.88,109442.35850368516,31.2302,31.242,31.136,31.1419,109442.3585
2015-02-04 10:35:00,52.88,52.98,52.8,52.98,79961.06243916007,31.1419,31.2008,31.0948,31.2008,79961.0624
2015-02-04 10:40:00,52.98,53.13,52.93,53.08,52704.769851202895,31.2008,31.2891,31.1714,31.2597,52704.7699
2015-02-04 10:45:00,53.1,53.16,53.08,53.11,53817.27158948686,31.2715,31.3068,31.2597,31.2774,53817.2716
2015-02-04 10:50:00,53.11,53.11,53.0,53.03,21693.78389653734,31.2774,31.2774,31.2126,31.2302,21693.7839
2015-02-04 10:55:00,53.03,53.04,52.93,52.98,24057.85009039077,31.2302,31.2361,31.1714,31.2008,24057.8501
2015-02-04 11:00:00,52.98,53.06,52.9,53.05,47281.32387706856,31.2008,31.2479,31.1537,31.242,47281.3239
2015-02-04 11:05:00,53.05,53.16,53.02,53.15,26700.041718815188,31.242,31.3068,31.2244,31.3009,26700.0417
2015-02-04 11:10:00,53.15,53.16,53.08,53.16,35600.05562508692,31.3009,31.3068,31.2597,31.3068,35600.0556
2015-02-04 11:15:00,53.16,53.16,53.09,53.11,37964.12181894034,31.3068,31.3068,31.2656,31.2774,37964.1218
2015-02-04 11:20:00,53.11,53.2,53.11,53.19,35878.18105965791,31.2774,31.3304,31.2774,31.3245,35878.1811
2015-02-04 11:25:00,53.19,53.24,53.17,53.23,35600.05562508692,31.3245,31.3539,31.3127,31.348,35600.0556
2015-02-04 11:30:00,53.23,53.28,53.18,53.26,41718.81518564873,31.348,31.3775,31.3186,31.3657,41718.8152
2015-02-04 11:35:00,53.26,53.28,53.22,53.22,29203.17062995411,31.3657,31.3775,31.3421,31.3421,29203.1706
2015-02-04 11:40:00,53.22,53.25,53.16,53.16,35460.992907801425,31.3421,31.3598,31.3068,31.3068,35460.9929
2015-02-04 11:45:00,53.16,53.17,53.08,53.1,27256.29258795717,31.3068,31.3127,31.2597,31.2715,27256.2926
2015-02-04 11:50:00,53.1,53.11,53.05,53.05,26004.72813238771,31.2715,31.2774,31.242,31.242,26004.7281
2015-02-04 11:55:00,53.03,53.06,53.01,53.06,34487.553886802954,31.2302,31.2479,31.2185,31.2479,34487.5539
2015-02-04 12:00:00,53.05,53.16,53.05,53.16,28507.85704352664,31.242,31.3068,31.242,31.3068,28507.857
2015-02-04 12:05:00,53.16,53.2,53.11,53.11,57989.15310805174,31.3068,31.3304,31.2774,31.2774,57989.1531
2015-02-04 12:10:00,53.12,53.13,53.04,53.08,71478.23668474483,31.2833,31.2891,31.2361,31.2597,71478.2367
2015-02-04 12:15:00,53.09,53.1,53.04,53.07,69809.48407731888,31.2656,31.2715,31.2361,31.2538,69809.4841
2015-02-04 12:20:00,53.07,53.08,53.03,53.07,27534.418022528163,31.2538,31.2597,31.2302,31.2538,27534.418
2015-02-04 12:25:00,53.07,53.08,53.02,53.03,34904.74203865944,31.2538,31.2597,31.2244,31.2302,34904.742
2015-02-04 12:30:00,53.03,53.08,53.02,53.06,40328.18801279378,31.2302,31.2597,31.2244,31.2479,40328.188
2015-02-04 12:35:00,53.06,53.07,53.03,53.04,24335.97552496176,31.2479,31.2538,31.2302,31.2361,24335.9755
2015-02-04 12:40:00,53.03,53.05,52.98,53.01,42275.06605479072,31.2302,31.242,31.2008,31.2185,42275.0661
2015-02-04 12:45:00,53.01,53.04,53.0,53.02,17660.96509525796,31.2185,31.2361,31.2126,31.2244,17660.9651
2015-02-04 12:50:00,53.02,53.06,53.01,53.03,17104.71422611598,31.2244,31.2479,31.2185,31.2302,17104.7142
2015-02-04 12:55:00,53.03,53.13,53.03,53.11,34626.61660408845,31.2302,31.2891,31.2302,31.2774,34626.6166
2015-02-04 13:00:00,53.11,53.17,53.03,53.04,101237.65818384092,31.2774,31.3127,31.2302,31.2361,101237.6582
2015-02-04 13:05:00,53.04,53.13,53.04,53.12,35739.118342372414,31.2361,31.2891,31.2361,31.2833,35739.1183
2015-02-04 13:10:00,53.12,53.13,53.03,53.03,35321.93019051592,31.2833,31.2891,31.2302,31.2302,35321.9302
2015-02-04 13:15:00,53.03,53.08,53.03,53.05,29481.296064525104,31.2302,31.2597,31.2302,31.242,29481.2961
2015-02-04 13:20:00,53.04,53.08,53.0,53.06,40884.43888193576,31.2361,31.2597,31.2126,31.2479,40884.4389
2015-02-04 13:25:00,53.07,53.12,53.06,53.12,44500.06953135865,31.2538,31.2833,31.2479,31.2833,44500.0695
2015-02-04 13:30:00,53.11,53.18,53.11,53.17,45334.44583507162,31.2774,31.3186,31.2774,31.3127,45334.4458
2015-02-04 13:35:00,53.17,53.26,53.17,53.25,27812.54345709916,31.3127,31.3657,31.3127,31.3598,27812.5435
2015-02-04 13:40:00,53.26,53.26,53.21,53.24,17243.776943401477,31.3657,31.3657,31.3363,31.3539,17243.7769
2015-02-04 13:45:00,53.25,53.29,53.21,53.21,34209.42845223196,31.3598,31.3834,31.3363,31.3363,34209.4285
2015-02-04 13:50:00,53.21,53.26,53.19,53.23,26700.041718815188,31.3363,31.3657,31.3245,31.348,26700.0417
2015-02-04 13:55:00,53.23,53.26,53.18,53.22,40745.37616465026,31.348,31.3657,31.3186,31.3421,40745.3762
2015-02-04 14:00:00,53.22,53.36,53.21,53.34,51175.079961062445,31.3421,31.4246,31.3363,31.4128,51175.08
2015-02-04 14:05:00,53.34,53.34,53.2,53.22,41440.68975107774,31.4128,31.4128,31.3304,31.3421,41440.6898
2015-02-04 14:10:00,53.22,53.26,53.14,53.15,32401.613127520515,31.3421,31.3657,31.295,31.3009,32401.6131
2015-02-04 14:15:00,53.13,53.19,53.12,53.13,26143.790849673205,31.2891,31.3245,31.2833,31.2891,26143.7908
2015-02-04 14:20:00,53.14,53.22,53.14,53.19,52704.769851202895,31.295,31.3421,31.295,31.3245,52704.7699
2015-02-04 14:25:00,53.18,53.26,53.18,53.21,28368.79432624113,31.3186,31.3657,31.3186,31.3363,28368.7943
2015-02-04 14:30:00,53.22,53.26,53.21,53.22,42136.003337505215,31.3421,31.3657,31.3363,31.3421,42136.0033
2015-02-04 14:35:00,53.23,53.29,53.22,53.26,52982.89528577389,31.348,31.3834,31.3421,31.3657,52982.8953
2015-02-04 14:40:00,53.26,53.26,53.22,53.23,22528.16020025032,31.3657,31.3657,31.3421,31.348,22528.1602
2015-02-04 14:45:00,53.21,53.25,53.21,53.23,23779.724655819777,31.3363,31.3598,31.3363,31.348,23779.7247
2015-02-04 14:50:00,53.23,53.23,53.16,53.2,49089.13920178001,31.348,31.348,31.3068,31.3304,49089.1392
2015-02-04 14:55:00,53.2,53.2,53.08,53.08,42414.12877207621,31.3304,31.3304,31.2597,31.2597,42414.1288
2015-02-04 15:00:00,53.08,53.1,53.03,53.06,36851.62008065638,31.2597,31.2715,31.2302,31.2479,36851.6201
2015-02-04 15:05:00,53.07,53.18,53.07,53.18,67723.54331803643,31.2538,31.3186,31.2538,31.3186,67723.5433
2015-02-04 15:10:00,53.18,53.2,53.12,53.15,64246.97538589904,31.3186,31.3304,31.2833,31.3009,64246.9754
2015-02-04 15:15:00,53.16,53.2,53.15,53.2,58128.21582533723,31.3068,31.3304,31.3009,31.3304,58128.2158
2015-02-04 15:20:00,53.2,53.22,53.16,53.16,84828.25754415242,31.3304,31.3421,31.3068,31.3068,84828.2575
2015-02-04 15:25:00,53.16,53.19,53.11,53.16,86497.01015157838,31.3068,31.3245,31.2774,31.3068,86497.0102
2015-02-04 15:30:00,53.18,53.23,53.16,53.16,121123.62675566682,31.3186,31.348,31.3068,31.3068,121123.6268
2015-02-04 15:35:00,53.16,53.19,53.08,53.08,143651.78695591714,31.3068,31.3245,31.2597,31.2597,143651.787
2015-02-04 15:40:00,53.08,53.1,52.92,52.95,127242.38631622864,31.2597,31.2715,31.1655,31.1831,127242.3863
2015-02-04 15:45:00,52.95,52.98,52.78,52.9,167153.38617716593,31.1831,31.2008,31.083,31.1537,167153.3862
2015-02-04 15:50:00,52.9,52.94,52.83,52.86,149075.23293005145,31.1537,31.1772,31.1125,31.1301,149075.2329
2015-02-04 15:55:00,52.85,52.95,52.83,52.94,245862.8841607565,31.1242,31.1831,31.1125,31.1772,245862.8842
2015-02-05 09:30:00,52.53,53.39,52.21,53.28,560283.6879432625,30.9358,31.4423,30.7473,31.3775,560283.6879
2015-02-05 09:35:00,53.28,53.9,52.4,52.57,1056737.5886524825,31.3775,31.7426,30.8592,30.9593,1056737.5887
2015-02-05 09:40:00,52.62,52.89,51.85,52.16,717563.6211931582,30.9888,31.1478,30.5353,30.7179,717563.6212
2015-02-05 09:45:00,52.12,52.67,51.89,52.5,649144.7642886942,30.6943,31.0182,30.5589,30.9181,649144.7643
2015-02-05 09:50:00,52.55,53.17,52.49,53.03,342233.3472396051,30.9476,31.3127,30.9122,31.2302,342233.3472
2015-02-05 09:55:00,52.98,53.53,52.98,53.29,637046.3078848561,31.2008,31.5247,31.2008,31.3834,637046.3079
2015-02-05 10:00:00,53.32,53.75,53.3,53.56,396189.6815463774,31.401,31.6543,31.3893,31.5424,396189.6815
2015-02-05 10:05:00,53.56,53.75,53.49,53.71,305381.7271589487,31.5424,31.6543,31.5012,31.6307,305381.7272
2015-02-05 10:10:00,53.73,54.28,53.7,54.11,579057.1547768044,31.6425,31.9664,31.6248,31.8663,579057.1548
2015-02-05 10:15:00,54.1,54.16,53.95,54.06,202614.3790849673,31.8604,31.8957,31.7721,31.8368,202614.3791
2015-02-05 10:20:00,54.05,54.08,53.62,53.62,177165.9018217216,31.8309,31.8486,31.5777,31.5777,177165.9018
2015-02-05 10:25:00,53.63,53.68,53.41,53.61,180642.469753859,31.5836,31.613,31.454,31.5718,180642.4698
2015-02-05 10:30:00,53.61,53.69,53.39,53.41,182867.47323042693,31.5718,31.6189,31.4423,31.454,182867.4732
2015-02-05 10:35:00,53.41,53.55,53.35,53.41,104992.35155054933,31.454,31.5365,31.4187,31.454,104992.3516
2015-02-05 10:40:00,53.41,53.43,53.26,53.28,69253.2332081769,31.454,31.4658,31.3657,31.3775,69253.2332
2015-02-05 10:45:00,53.28,53.33,53.21,53.24,105687.66513697678,31.3775,31.4069,31.3363,31.3539,105687.6651
2015-02-05 10:50:00,53.23,53.26,53.2,53.22,99986.09372827146,31.348,31.3657,31.3304,31.3421,99986.0937
2015-02-05 10:55:00,53.22,53.26,53.18,53.23,140036.15630649423,31.3421,31.3657,31.3186,31.348,140036.1563
2015-02-05 11:00:00,53.23,53.27,53.21,53.23,110693.92295925465,31.348,31.3716,31.3363,31.348,110693.923
2015-02-05 11:05:00,53.23,53.52,53.23,53.48,191628.4244194132,31.348,31.5188,31.348,31.4953,191628.4244
2015-02-05 11:10:00,53.48,53.57,53.33,53.33,120428.31316923934,31.4953,31.5483,31.4069,31.4069,120428.3132
2015-02-05 11:15:00,53.32,53.39,53.23,53.32,62439.1600611876,31.401,31.4423,31.348,31.401,62439.1601
2015-02-05 11:20:00,53.32,53.42,53.29,53.35,60075.09386733417,31.401,31.4599,31.3834,31.4187,60075.0939
2015-02-05 11:25:00,53.34,53.44,53.33,53.44,58128.21582533723,31.4128,31.4717,31.4069,31.4717,58128.2158
2015-02-05 11:30:00,53.44,53.61,53.44,53.56,162842.44194131554,31.4717,31.5718,31.4717,31.5424,162842.4419
2015-02-05 11:35:00,53.57,53.74,53.55,53.71,117786.12154081491,31.5483,31.6484,31.5365,31.6307,117786.1215
2015-02-05 11:40:00,53.72,53.78,53.59,53.68,93728.27145042414,31.6366,31.6719,31.56,31.613,93728.2715
2015-02-05 11:45:00,53.69,53.96,53.66,53.92,128772.07620636908,31.6189,31.7779,31.6013,31.7544,128772.0762
2015-02-05 11:50:00,53.93,54.11,53.89,53.92,117368.93338895842,31.7603,31.8663,31.7367,31.7544,117368.9334
2015-02-05 11:55:00,53.93,54.13,53.93,54.08,94284.52231956614,31.7603,31.8781,31.7603,31.8486,94284.5223
2015-02-05 12:00:00,54.08,54.11,53.92,53.95,91642.33069114172,31.8486,31.8663,31.7544,31.7721,91642.3307
2015-02-05 12:05:00,53.95,54.06,53.93,54.03,71339.17396745933,31.7721,31.8368,31.7603,31.8192,71339.174
2015-02-05 12:10:00,54.03,54.07,54.0,54.01,50896.95452649145,31.8192,31.8427,31.8015,31.8074,50896.9545
2015-02-05 12:15:00,54.01,54.01,53.87,53.9,53261.02072034488,31.8074,31.8074,31.7249,31.7426,53261.0207
2015-02-05 12:20:00,53.92,54.0,53.92,53.93,31984.424975664027,31.7544,31.8015,31.7544,31.7603,31984.425
2015-02-05 12:25:00,53.94,53.96,53.72,53.76,102489.22263941038,31.7662,31.7779,31.6366,31.6602,102489.2226
2015-02-05 12:30:00,53.75,53.9,53.72,53.85,39215.68627450981,31.6543,31.7426,31.6366,31.7132,39215.6863
2015-02-05 12:35:00,53.85,53.88,53.75,53.76,59379.78028090669,31.7132,31.7308,31.6543,31.6602,59379.7803
2015-02-05 12:40:00,53.77,53.77,53.67,53.7,57850.09039076624,31.666,31.666,31.6072,31.6248,57850.0904
2015-02-05 12:45:00,53.7,53.74,53.64,53.64,36295.36921151439,31.6248,31.6484,31.5895,31.5895,36295.3692
2015-02-05 12:50:00,53.64,53.69,53.59,53.63,40884.43888193576,31.5895,31.6189,31.56,31.5836,40884.4389
2015-02-05 12:55:00,53.62,53.73,53.62,53.73,25865.66541510221,31.5777,31.6425,31.5777,31.6425,25865.6654
2015-02-05 13:00:00,53.74,53.76,53.67,53.67,29759.421499096094,31.6484,31.6602,31.6072,31.6072,29759.4215
2015-02-05 13:05:00,53.67,53.69,53.58,53.58,36156.3064942289,31.6072,31.6189,31.5542,31.5542,36156.3065
2015-02-05 13:10:00,53.58,53.6,53.39,53.59,159643.99944374914,31.5542,31.5659,31.4423,31.56,159643.9994
2015-02-05 13:15:00,53.6,53.74,53.55,53.73,103045.47350855236,31.5659,31.6484,31.5365,31.6425,103045.4735
2015-02-05 13:20:00,53.74,53.86,53.73,53.82,36295.36921151439,31.6484,31.719,31.6425,31.6955,36295.3692
2015-02-05 13:25:00,53.83,53.9,53.82,53.9,28229.73160895564,31.7014,31.7426,31.6955,31.7426,28229.7316
2015-02-05 13:30:00,53.9,53.91,53.83,53.87,30454.73508552357,31.7426,31.7485,31.7014,31.7249,30454.7351
2015-02-05 13:35:00,53.87,53.89,53.75,53.77,31845.362258378533,31.7249,31.7367,31.6543,31.666,31845.3623
2015-02-05 13:40:00,53.77,53.82,53.72,53.77,39354.748991795306,31.666,31.6955,31.6366,31.666,39354.749
2015-02-05 13:45:00,53.77,53.86,53.76,53.85,30037.546933667087,31.666,31.719,31.6602,31.7132,30037.5469
2015-02-05 13:50:00,53.85,53.86,53.82,53.84,21137.53302739536,31.7132,31.719,31.6955,31.7073,21137.533
2015-02-05 13:55:00,53.84,53.88,53.83,53.87,37546.93366708386,31.7073,31.7308,31.7014,31.7249,37546.9337
2015-02-05 14:00:00,53.87,53.87,53.81,53.84,46307.88485607009,31.7249,31.7249,31.6896,31.7073,46307.8849
2015-02-05 14:05:00,53.83,53.88,53.83,53.87,47003.19844249757,31.7014,31.7308,31.7014,31.7249,47003.1984
2015-02-05 14:10:00,53.87,53.96,53.85,53.92,51870.39354748992,31.7249,31.7779,31.7132,31.7544,51870.3935
2015-02-05 14:15:00,53.92,53.95,53.89,53.95,34209.42845223196,31.7544,31.7721,31.7367,31.7721,34209.4285
2015-02-05 14:20:00,53.95,54.06,53.93,54.06,44361.00681407315,31.7721,31.8368,31.7603,31.8368,44361.0068
2015-02-05 14:25:00,54.05,54.06,54.0,54.05,48254.76289806704,31.8309,31.8368,31.8015,31.8309,48254.7629
2015-02-05 14:30:00,54.05,54.09,54.03,54.03,67306.35516617996,31.8309,31.8545,31.8192,31.8192,67306.3552
2015-02-05 14:35:00,54.03,54.12,54.03,54.1,94562.64775413711,31.8192,31.8722,31.8192,31.8604,94562.6478
2015-02-05 14:40:00,54.1,54.26,54.07,54.24,127659.57446808512,31.8604,31.9546,31.8427,31.9428,127659.5745
2015-02-05 14:45:00,54.26,54.27,54.18,54.19,86218.88471700737,31.9546,31.9605,31.9075,31.9134,86218.8847
2015-02-05 14:50:00,54.19,54.28,54.18,54.28,73425.11472674177,31.9134,31.9664,31.9075,31.9664,73425.1147
2015-02-05 14:55:00,54.28,54.32,54.2,54.2,132526.76957307747,31.9664,31.99,31.9193,31.9193,132526.7696
2015-02-05 15:00:00,54.2,54.21,54.09,54.1,82881.37950215548,31.9193,31.9252,31.8545,31.8604,82881.3795
2015-02-05 15:05:00,54.09,54.13,54.07,54.1,125156.4455569462,31.8545,31.8781,31.8427,31.8604,125156.4456
2015-02-05 15:10:00,54.09,54.16,54.07,54.16,78987.6234181616,31.8545,31.8957,31.8427,31.8957,78987.6234
2015-02-05 15:15:00,54.16,54.18,54.07,54.16,108190.79404811571,31.8957,31.9075,31.8427,31.8957,108190.794
2015-02-05 15:20:00,54.16,54.23,54.16,54.21,129745.51522736756,31.8957,31.9369,31.8957,31.9252,129745.5152
2015-02-05 15:25:00,54.21,54.34,54.21,54.33,121262.6894729523,31.9252,32.0017,31.9252,31.9958,121262.6895
2015-02-05 15:30:00,54.33,54.33,54.08,54.08,282297.31608955644,31.9958,31.9958,31.8486,31.8486,282297.3161
2015-02-05 15:35:00,54.08,54.13,54.05,54.1,136142.40022250035,31.8486,31.8781,31.8309,31.8604,136142.4002
2015-02-05 15:40:00,54.1,54.13,54.0,54.03,162147.12835488806,31.8604,31.8781,31.8015,31.8192,162147.1284
2015-02-05 15:45:00,54.02,54.07,53.96,54.05,252259.7691558893,31.8133,31.8427,31.7779,31.8309,252259.7692
2015-02-05 15:50:00,54.05,54.11,54.04,54.11,221387.8459185093,31.8309,31.8663,31.8251,31.8663,221387.8459
2015-02-05 15:55:00,54.11,54.13,54.06,54.08,341538.0336531776,31.8663,31.8781,31.8368,31.8486,341538.0337
2015-02-06 09:30:00,53.86,53.88,53.49,53.61,150465.86010290642,31.719,31.7308,31.5012,31.5718,150465.8601
2015-02-06 09:35:00,53.6,53.66,53.37,53.61,88861.0763454318,31.5659,31.6013,31.4305,31.5718,88861.0763
2015-02-06 09:40:00,53.63,53.64,53.23,53.3,74259.49103045474,31.5836,31.5895,31.348,31.3893,74259.491
2015-02-06 09:45:00,53.29,53.38,53.12,53.2,130440.82881379504,31.3834,31.4364,31.2833,31.3304,130440.8288
2015-02-06 09:50:00,53.18,53.34,53.18,53.23,115282.992629676,31.3186,31.4128,31.3186,31.348,115282.9926
2015-02-06 09:55:00,53.22,53.26,53.08,53.18,76901.68265887916,31.3421,31.3657,31.2597,31.3186,76901.6827
2015-02-06 10:00:00,53.16,53.16,53.06,53.1,66332.91614518149,31.3068,31.3068,31.2479,31.2715,66332.9161
2015-02-06 10:05:00,53.1,53.11,52.98,53.0,56737.58865248227,31.2715,31.2774,31.2008,31.2126,56737.5887
2015-02-06 10:10:00,53.0,53.08,52.92,53.06,134612.71033235991,31.2126,31.2597,31.1655,31.2479,134612.7103
2015-02-06 10:15:00,53.06,53.23,53.02,53.16,141009.59532749272,31.2479,31.348,31.2244,31.3068,141009.5953
2015-02-06 10:20:00,53.16,53.39,53.13,53.19,206090.9470171048,31.3068,31.4423,31.2891,31.3245,206090.947
2015-02-06 10:25:00,53.19,53.29,53.19,53.26,49367.264636351,31.3245,31.3834,31.3245,31.3657,49367.2646
2015-02-06 10:30:00,53.26,53.31,53.22,53.22,120289.25045195383,31.3657,31.3951,31.3421,31.3421,120289.2505
2015-02-06 10:35:00,53.23,53.26,53.18,53.22,70087.60951188987,31.348,31.3657,31.3186,31.3421,70087.6095
2015-02-06 10:40:00,53.22,53.29,53.17,53.29,96092.33764427758,31.3421,31.3834,31.3127,31.3834,96092.3376
2015-02-06 10:45:00,53.28,53.29,53.22,53.23,42692.2542066472,31.3775,31.3834,31.3421,31.348,42692.2542
2015-02-06 10:50:00,53.23,53.3,53.18,53.21,81629.81504658602,31.348,31.3893,31.3186,31.3363,81629.815
2015-02-06 10:55:00,53.21,53.27,53.17,53.26,124461.13197051872,31.3363,31.3716,31.3127,31.3657,124461.132
2015-02-06 11:00:00,53.26,53.29,53.23,53.26,67306.35516617996,31.3657,31.3834,31.348,31.3657,67306.3552
2015-02-06 11:05:00,53.26,53.29,53.19,53.21,187456.5429008483,31.3657,31.3834,31.3245,31.3363,187456.5429
2015-02-06 11:10:00,53.22,53.28,53.21,53.24,52009.45626477542,31.3421,31.3775,31.3363,31.3539,52009.4563
2015-02-06 11:15:00,53.24,53.24,53.21,53.23,51731.33083020442,31.3539,31.3539,31.3363,31.348,51731.3308
2015-02-06 11:20:00,53.24,53.26,53.18,53.23,79404.81157001808,31.3539,31.3657,31.3186,31.348,79404.8116
2015-02-06 11:25:00,53.23,53.25,53.18,53.18,85801.6965651509,31.348,31.3598,31.3186,31.3186,85801.6966
2015-02-06 11:30:00,53.18,53.23,53.17,53.23,110554.86024196912,31.3186,31.348,31.3127,31.348,110554.8602
2015-02-06 11:35:00,53.23,53.25,53.17,53.2,76206.36907245168,31.348,31.3598,31.3127,31.3304,76206.3691
2015-02-06 11:40:00,53.18,53.23,53.18,53.21,64386.03810318454,31.3186,31.348,31.3186,31.3363,64386.0381
2015-02-06 11:45:00,53.21,53.27,53.19,53.22,74815.74189959673,31.3363,31.3716,31.3245,31.3421,74815.7419
2015-02-06 11:50:00,53.21,53.23,53.21,53.21,98595.4665554165,31.3363,31.348,31.3363,31.3363,98595.4666
2015-02-06 11:55:00,53.21,53.22,53.06,53.08,151578.3618411904,31.3363,31.3421,31.2479,31.2597,151578.3618
2015-02-06 12:00:00,53.08,53.21,53.06,53.16,48532.88833263802,31.2597,31.3363,31.2479,31.3068,48532.8883
2015-02-06 12:05:00,53.17,53.18,53.11,53.18,20303.156723682383,31.3127,31.3186,31.2774,31.3186,20303.1567
2015-02-06 12:10:00,53.18,53.31,53.18,53.25,61743.846474760125,31.3186,31.3951,31.3186,31.3598,61743.8465
2015-02-06 12:15:00,53.23,53.23,53.17,53.18,26143.790849673205,31.348,31.348,31.3127,31.3186,26143.7908
2015-02-06 12:20:00,53.18,53.21,53.14,53.21,37407.870949798365,31.3186,31.3363,31.295,31.3363,37407.8709
2015-02-06 12:25:00,53.2,53.21,53.11,53.14,30732.860520094564,31.3304,31.3363,31.2774,31.295,30732.8605
2015-02-06 12:30:00,53.14,53.18,53.14,53.15,45334.44583507162,31.295,31.3186,31.295,31.3009,45334.4458
2015-02-06 12:35:00,53.15,53.18,53.11,53.17,73007.92657488528,31.3009,31.3186,31.2774,31.3127,73007.9266
2015-02-06 12:40:00,53.16,53.18,53.1,53.1,35600.05562508692,31.3068,31.3186,31.2715,31.2715,35600.0556
2015-02-06 12:45:00,53.1,53.15,53.07,53.08,44361.00681407315,31.2715,31.3009,31.2538,31.2597,44361.0068
2015-02-06 12:50:00,53.09,53.1,53.03,53.06,34209.42845223196,31.2656,31.2715,31.2302,31.2479,34209.4285
2015-02-06 12:55:00,53.05,53.13,53.0,53.03,54095.39702405786,31.242,31.2891,31.2126,31.2302,54095.397
2015-02-06 13:00:00,53.03,53.09,53.0,53.08,28925.04519538312,31.2302,31.2656,31.2126,31.2597,28925.0452
2015-02-06 13:05:00,53.08,53.08,52.99,53.08,36295.36921151439,31.2597,31.2597,31.2067,31.2597,36295.3692
2015-02-06 13:10:00,53.08,53.09,53.04,53.06,27395.355305242665,31.2597,31.2656,31.2361,31.2479,27395.3553
2015-02-06 13:15:00,53.07,53.11,53.03,53.08,26560.979001529693,31.2538,31.2774,31.2302,31.2597,26560.979
2015-02-06 13:20:00,53.08,53.13,53.03,53.03,45612.57126964261,31.2597,31.2891,31.2302,31.2302,45612.5713
2015-02-06 13:25:00,53.02,53.02,52.91,52.99,27534.418022528163,31.2244,31.2244,31.1596,31.2067,27534.418
2015-02-06 13:30:00,52.98,52.99,52.93,52.99,28090.668891670142,31.2008,31.2067,31.1714,31.2067,28090.6689
2015-02-06 13:35:00,52.99,53.03,52.94,53.01,42414.12877207621,31.2067,31.2302,31.1772,31.2185,42414.1288
2015-02-06 13:40:00,53.02,53.08,52.99,53.07,25170.35182867473,31.2244,31.2597,31.2067,31.2538,25170.3518
2015-02-06 13:45:00,53.07,53.13,53.07,53.11,24753.163676818247,31.2538,31.2891,31.2538,31.2774,24753.1637
2015-02-06 13:50:00,53.11,53.25,53.11,53.22,71617.29940203032,31.2774,31.3598,31.2774,31.3421,71617.2994
2015-02-06 13:55:00,53.23,53.25,53.2,53.22,74815.74189959673,31.348,31.3598,31.3304,31.3421,74815.7419
2015-02-06 14:00:00,53.21,53.29,53.19,53.28,49645.39007092199,31.3363,31.3834,31.3245,31.3775,49645.3901
2015-02-06 14:05:00,53.27,53.29,53.25,53.29,48254.76289806704,31.3716,31.3834,31.3598,31.3834,48254.7629
2015-02-06 14:10:00,53.28,53.36,53.23,53.34,63690.724516757065,31.3775,31.4246,31.348,31.4128,63690.7245
2015-02-06 14:15:00,53.35,53.41,53.34,53.41,59936.03115004868,31.4187,31.454,31.4128,31.454,59936.0312
2015-02-06 14:20:00,53.41,53.44,53.36,53.41,46168.8221387846,31.454,31.4717,31.4246,31.454,46168.8221
2015-02-06 14:25:00,53.41,53.42,53.36,53.39,23501.599221248784,31.454,31.4599,31.4246,31.4423,23501.5992
2015-02-06 14:30:00,53.38,53.41,53.33,53.39,29064.107912668616,31.4364,31.454,31.4069,31.4423,29064.1079
2015-02-06 14:35:00,53.39,53.39,53.31,53.31,48532.88833263802,31.4423,31.4423,31.3951,31.3951,48532.8883
2015-02-06 14:40:00,53.32,53.36,53.29,53.3,28925.04519538312,31.401,31.4246,31.3834,31.3893,28925.0452
2015-02-06 14:45:00,53.3,53.3,53.22,53.29,27395.355305242665,31.3893,31.3893,31.3421,31.3834,27395.3553
2015-02-06 14:50:00,53.29,53.3,53.23,53.26,39354.748991795306,31.3834,31.3893,31.348,31.3657,39354.749
2015-02-06 14:55:00,53.27,53.29,53.12,53.13,45751.63398692811,31.3716,31.3834,31.2833,31.2891,45751.634
2015-02-06 15:00:00,53.13,53.14,53.03,53.04,59240.7175636212,31.2891,31.295,31.2302,31.2361,59240.7176
2015-02-06 15:05:00,53.05,53.1,53.01,53.02,44917.25768321513,31.242,31.2715,31.2185,31.2244,44917.2577
2015-02-06 15:10:00,53.01,53.04,52.98,52.98,41023.50159922125,31.2185,31.2361,31.2008,31.2008,41023.5016
2015-02-06 15:15:00,52.98,53.09,52.94,52.99,55903.2123487693,31.2008,31.2656,31.1772,31.2067,55903.2123
2015-02-06 15:20:00,52.98,53.01,52.9,52.97,48532.88833263802,31.2008,31.2185,31.1537,31.1949,48532.8883
2015-02-06 15:25:00,52.98,53.02,52.9,52.9,55346.96147962732,31.2008,31.2244,31.1537,31.1537,55346.9615
2015-02-06 15:30:00,52.9,52.99,52.86,52.99,46168.8221387846,31.1537,31.2067,31.1301,31.2067,46168.8221
2015-02-06 15:35:00,52.98,53.07,52.97,53.07,108329.8567654012,31.2008,31.2538,31.1949,31.2538,108329.8568
2015-02-06 15:40:00,53.06,53.08,52.97,53.0,134334.5848977889,31.2479,31.2597,31.1949,31.2126,134334.5849
2015-02-06 15:45:00,53.0,53.0,52.92,53.0,165623.69628702546,31.2126,31.2126,31.1655,31.2126,165623.6963
2015-02-06 15:50:00,53.0,53.14,53.0,53.14,244889.44513975809,31.2126,31.295,31.2126,31.295,244889.4451
2015-02-06 15:55:00,53.14,53.16,53.08,53.16,277291.05826727854,31.295,31.3068,31.2597,31.3068,277291.0583
2015-02-09 09:30:00,52.83,52.93,52.69,52.77,66750.10429703796,31.1125,31.1714,31.03,31.0771,66750.1043
2015-02-09 09:35:00,52.81,52.9,52.72,52.73,62439.1600611876,31.1007,31.1537,31.0477,31.0536,62439.1601
2015-02-09 09:40:00,52.71,52.75,52.68,52.72,62161.03462661661,31.0418,31.0654,31.0241,31.0477,62161.0346
2015-02-09 09:45:00,52.74,53.06,52.72,53.06,90529.82895285774,31.0595,31.2479,31.0477,31.2479,90529.829
2015-02-09 09:50:00,53.06,53.21,53.04,53.17,64803.22625504103,31.2479,31.3363,31.2361,31.3127,64803.2263
2015-02-09 09:55:00,53.16,53.36,53.16,53.25,78570.43526630511,31.3068,31.4246,31.3068,31.3598,78570.4353
2015-02-09 10:00:00,53.23,53.29,53.11,53.12,87192.32373800584,31.348,31.3834,31.2774,31.2833,87192.3237
2015-02-09 10:05:00,53.12,53.14,53.05,53.08,65776.6652760395,31.2833,31.295,31.242,31.2597,65776.6653
2015-02-09 10:10:00,53.08,53.09,52.95,52.98,46864.13572521207,31.2597,31.2656,31.1831,31.2008,46864.1357
2015-02-09 10:15:00,52.99,53.06,52.97,53.0,31845.362258378533,31.2067,31.2479,31.1949,31.2126,31845.3623
2015-02-09 10:20:00,53.01,53.01,52.85,52.9,34348.49116951745,31.2185,31.2185,31.1242,31.1537,34348.4912
2015-02-09 10:25:00,52.9,52.92,52.83,52.89,59379.78028090669,31.1537,31.1655,31.1125,31.1478,59379.7803
2015-02-09 10:30:00,52.88,52.97,52.85,52.96,31845.362258378533,31.1419,31.1949,31.1242,31.189,31845.3623
2015-02-09 10:35:00,52.95,53.04,52.93,52.93,32540.67584480601,31.1831,31.2361,31.1714,31.1714,32540.6758
2015-02-09 10:40:00,52.91,52.93,52.85,52.86,28646.91976081213,31.1596,31.1714,31.1242,31.1301,28646.9198
2015-02-09 10:45:00,52.85,52.96,52.85,52.95,41440.68975107774,31.1242,31.189,31.1242,31.1831,41440.6898
2015-02-09 10:50:00,52.95,52.95,52.85,52.91,42136.003337505215,31.1831,31.1831,31.1242,31.1596,42136.0033
2015-02-09 10:55:00,52.93,52.97,52.92,52.94,34348.49116951745,31.1714,31.1949,31.1655,31.1772,34348.4912
2015-02-09 11:00:00,52.93,53.01,52.93,53.0,50896.95452649145,31.1714,31.2185,31.1714,31.2126,50896.9545
2015-02-09 11:05:00,53.0,53.02,52.82,52.9,34626.61660408845,31.2126,31.2244,31.1066,31.1537,34626.6166
2015-02-09 11:10:00,52.91,52.92,52.86,52.87,24614.100959532752,31.1596,31.1655,31.1301,31.136,24614.101
2015-02-09 11:15:00,52.87,52.93,52.87,52.88,25170.35182867473,31.136,31.1714,31.136,31.1419,25170.3518
2015-02-09 11:20:00,52.9,53.0,52.89,52.98,25448.477263245724,31.1537,31.2126,31.1478,31.2008,25448.4773
2015-02-09 11:25:00,52.97,53.01,52.94,53.0,21137.53302739536,31.1949,31.2185,31.1772,31.2126,21137.533
2015-02-09 11:30:00,53.0,53.0,52.91,52.91,21137.53302739536,31.2126,31.2126,31.1596,31.1596,21137.533
2015-02-09 11:35:00,52.92,52.93,52.83,52.83,27951.60617438465,31.1655,31.1714,31.1125,31.1125,27951.6062
2015-02-09 11:40:00,52.83,52.89,52.8,52.81,72868.86385759979,31.1125,31.1478,31.0948,31.1007,72868.8639
2015-02-09 11:45:00,52.81,52.81,52.75,52.75,23362.53650396329,31.1007,31.1007,31.0654,31.0654,23362.5365
2015-02-09 11:50:00,52.75,52.77,52.74,52.76,22528.16020025032,31.0654,31.0771,31.0595,31.0712,22528.1602
2015-02-09 11:55:00,52.77,52.77,52.75,52.75,27256.29258795717,31.0771,31.0771,31.0654,31.0654,27256.2926
2015-02-09 12:00:00,52.76,52.78,52.71,52.72,24057.85009039077,31.0712,31.083,31.0418,31.0477,24057.8501
2015-02-09 12:05:00,52.72,52.79,52.71,52.78,17939.090529828954,31.0477,31.0889,31.0418,31.083,17939.0905
2015-02-09 12:10:00,52.77,52.78,52.7,52.7,24057.85009039077,31.0771,31.083,31.0359,31.0359,24057.8501
2015-02-09 12:15:00,52.7,52.75,52.67,52.71,26143.790849673205,31.0359,31.0654,31.0182,31.0418,26143.7908
2015-02-09 12:20:00,52.7,52.81,52.7,52.8,21832.84661382284,31.0359,31.1007,31.0359,31.0948,21832.8466
2015-02-09 12:25:00,52.79,52.86,52.78,52.86,23640.66193853428,31.0889,31.1301,31.083,31.1301,23640.6619
2015-02-09 12:30:00,52.88,52.93,52.87,52.91,21693.78389653734,31.1419,31.1714,31.136,31.1596,21693.7839
2015-02-09 12:35:00,52.91,52.94,52.86,52.94,23362.53650396329,31.1596,31.1772,31.1301,31.1772,23362.5365
2015-02-09 12:40:00,52.93,52.95,52.88,52.95,22945.3483521068,31.1714,31.1831,31.1419,31.1831,22945.3484
2015-02-09 12:45:00,52.94,52.97,52.91,52.96,22389.09748296482,31.1772,31.1949,31.1596,31.189,22389.0975
2015-02-09 12:50:00,52.97,52.97,52.92,52.95,19051.59226811292,31.1949,31.1949,31.1655,31.1831,19051.5923
2015-02-09 12:55:00,52.93,52.94,52.84,52.86,28785.982478097623,31.1714,31.1772,31.1184,31.1301,28785.9825
2015-02-09 13:00:00,52.85,52.86,52.8,52.81,17521.902377972467,31.1242,31.1301,31.0948,31.1007,17521.9024
2015-02-09 13:05:00,52.8,52.82,52.77,52.77,20859.40759282437,31.0948,31.1066,31.0771,31.0771,20859.4076
2015-02-09 13:10:00,52.77,52.85,52.77,52.8,21276.595744680853,31.0771,31.1242,31.0771,31.0948,21276.5957
2015-02-09 13:15:00,52.8,52.83,52.77,52.77,19468.780419969407,31.0948,31.1125,31.0771,31.0771,19468.7804
2015-02-09 13:20:00,52.77,52.8,52.75,52.75,27534.418022528163,31.0771,31.0948,31.0654,31.0654,27534.418
2015-02-09 13:25:00,52.75,52.77,52.7,52.7,18217.215964399948,31.0654,31.0771,31.0359,31.0359,18217.216
2015-02-09 13:30:00,52.68,52.7,52.61,52.62,48254.76289806704,31.0241,31.0359,30.9829,30.9888,48254.7629
2015-02-09 13:35:00,52.62,52.67,52.59,52.6,30871.923237380062,30.9888,31.0182,30.9711,30.977,30871.9232
2015-02-09 13:40:00,52.6,52.62,52.57,52.59,37268.80823251286,30.977,30.9888,30.9593,30.9711,37268.8082
2015-02-09 13:45:00,52.59,52.62,52.56,52.59,39076.62355722431,30.9711,30.9888,30.9535,30.9711,39076.6236
2015-02-09 13:50:00,52.58,52.58,52.52,52.55,51036.01724377695,30.9652,30.9652,30.9299,30.9476,51036.0172
2015-02-09 13:55:00,52.55,52.55,52.54,52.55,30732.860520094564,30.9476,30.9476,30.9417,30.9476,30732.8605
2015-02-09 14:00:00,52.54,52.61,52.53,52.59,28090.668891670142,30.9417,30.9829,30.9358,30.9711,28090.6689
2015-02-09 14:05:00,52.59,52.6,52.55,52.58,23501.599221248784,30.9711,30.977,30.9476,30.9652,23501.5992
2015-02-09 14:10:00,52.57,52.61,52.53,52.59,28090.668891670142,30.9593,30.9829,30.9358,30.9711,28090.6689
2015-02-09 14:15:00,52.59,52.62,52.52,52.54,36295.36921151439,30.9711,30.9888,30.9299,30.9417,36295.3692
2015-02-09 14:20:00,52.55,52.6,52.54,52.57,43665.69322764567,30.9476,30.977,30.9417,30.9593,43665.6932
2015-02-09 14:25:00,52.58,52.62,52.57,52.62,27256.29258795717,30.9652,30.9888,30.9593,30.9888,27256.2926
2015-02-09 14:30:00,52.62,52.64,52.59,52.6,57711.02767348074,30.9888,31.0006,30.9711,30.977,57711.0277
2015-02-09 14:35:00,52.62,52.69,52.6,52.66,75928.24363788069,30.9888,31.03,30.977,31.0123,75928.2436
2015-02-09 14:40:00,52.67,52.69,52.64,52.67,39076.62355722431,31.0182,31.03,31.0006,31.0182,39076.6236
2015-02-09 14:45:00,52.68,52.72,52.64,52.65,46446.94757335559,31.0241,31.0477,31.0006,31.0065,46446.9476
2015-02-09 14:50:00,52.64,52.66,52.62,52.65,33096.92671394799,31.0006,31.0123,30.9888,31.0065,33096.9267
2015-02-09 14:55:00,52.65,52.67,52.61,52.62,35600.05562508692,31.0065,31.0182,30.9829,30.9888,35600.0556
2015-02-09 15:00:00,52.62,52.62,52.57,52.59,36295.36921151439,30.9888,30.9888,30.9593,30.9711,36295.3692
2015-02-09 15:05:00,52.59,52.6,52.49,52.52,56181.33778334029,30.9711,30.977,30.9122,30.9299,56181.3378
2015-02-09 15:10:00,52.52,52.57,52.49,52.56,28090.668891670142,30.9299,30.9593,30.9122,30.9535,28090.6689
2015-02-09 15:15:00,52.55,52.55,52.49,52.49,37964.12181894034,30.9476,30.9476,30.9122,30.9122,37964.1218
2015-02-09 15:20:00,52.49,52.61,52.48,52.56,70087.60951188987,30.9122,30.9829,30.9063,30.9535,70087.6095
2015-02-09 15:25:00,52.56,52.61,52.55,52.6,44917.25768321513,30.9535,30.9829,30.9476,30.977,44917.2577
2015-02-09 15:30:00,52.6,52.62,52.52,52.53,59936.03115004868,30.977,30.9888,30.9299,30.9358,59936.0312
2015-02-09 15:35:00,52.53,52.57,52.49,52.53,70504.79766374636,30.9358,30.9593,30.9122,30.9358,70504.7977
2015-02-09 15:40:00,52.54,52.65,52.53,52.59,71756.36211931582,30.9417,31.0065,30.9358,30.9711,71756.3621
2015-02-09 15:45:00,52.59,52.64,52.57,52.6,112501.73828396609,30.9711,31.0006,30.9593,30.977,112501.7383
2015-02-09 15:50:00,52.6,52.61,52.54,52.57,135029.8984842164,30.977,30.9829,30.9417,30.9593,135029.8985
2015-02-09 15:55:00,52.57,52.61,52.54,52.57,207481.57418995968,30.9593,30.9829,30.9417,30.9593,207481.5742
2015-02-10 09:30:00,52.86,53.03,52.86,52.93,111111.11111111112,31.1301,31.2302,31.1301,31.1714,111111.1111
2015-02-10 09:35:00,52.95,53.01,52.76,52.81,56876.65136976777,31.1831,31.2185,31.0712,31.1007,56876.6514
2015-02-10 09:40:00,52.81,52.95,52.75,52.75,21415.658461966348,31.1007,31.1831,31.0654,31.0654,21415.6585
2015-02-10 09:45:00,52.76,53.02,52.75,52.95,19468.780419969407,31.0712,31.2244,31.0654,31.1831,19468.7804
2015-02-10 09:50:00,52.95,52.96,52.78,52.78,29203.17062995411,31.1831,31.189,31.083,31.083,29203.1706
2015-02-10 09:55:00,52.78,52.87,52.78,52.83,9595.327492699207,31.083,31.136,31.083,31.1125,9595.3275
2015-02-10 10:00:00,52.82,52.82,52.69,52.75,44361.00681407315,31.1066,31.1066,31.03,31.0654,44361.0068
2015-02-10 10:05:00,52.72,52.78,52.7,52.74,28507.85704352664,31.0477,31.083,31.0359,31.0595,28507.857
2015-02-10 10:10:00,52.77,52.85,52.75,52.85,22667.22291753581,31.0771,31.1242,31.0654,31.1242,22667.2229
2015-02-10 10:15:00,52.83,52.96,52.83,52.88,43387.56779307468,31.1125,31.189,31.1125,31.1419,43387.5678
2015-02-10 10:20:00,52.88,52.93,52.79,52.79,23918.78737310527,31.1419,31.1714,31.0889,31.0889,23918.7874
2015-02-10 10:25:00,52.78,52.82,52.73,52.75,19190.65498539841,31.083,31.1066,31.0536,31.0654,19190.655
2015-02-10 10:30:00,52.75,52.76,52.65,52.68,15575.024335975526,31.0654,31.0712,31.0065,31.0241,15575.0243
2015-02-10 10:35:00,52.67,52.73,52.6,52.65,87192.32373800584,31.0182,31.0536,30.977,31.0065,87192.3237
2015-02-10 10:40:00,52.66,52.68,52.57,52.57,16548.463356973996,31.0123,31.0241,30.9593,30.9593,16548.4634
2015-02-10 10:45:00,52.57,52.59,52.53,52.57,23223.4737866778,30.9593,30.9711,30.9358,30.9593,23223.4738
2015-02-10 10:50:00,52.56,52.65,52.54,52.61,17800.02781254346,30.9535,31.0065,30.9417,30.9829,17800.0278
2015-02-10 10:55:00,52.62,52.72,52.62,52.72,28090.668891670142,30.9888,31.0477,30.9888,31.0477,28090.6689
2015-02-10 11:00:00,52.72,52.72,52.67,52.72,13210.958142122096,31.0477,31.0477,31.0182,31.0477,13210.9581
2015-02-10 11:05:00,52.72,52.75,52.66,52.72,23362.53650396329,31.0477,31.0654,31.0123,31.0477,23362.5365
2015-02-10 11:10:00,52.72,52.77,52.7,52.77,23223.4737866778,31.0477,31.0771,31.0359,31.0771,23223.4738
2015-02-10 11:15:00,52.78,52.9,52.75,52.85,159504.93672646364,31.083,31.1537,31.0654,31.1242,159504.9367
2015-02-10 11:20:00,52.85,52.88,52.77,52.77,22945.3483521068,31.1242,31.1419,31.0771,31.0771,22945.3484
2015-02-10 11:25:00,52.77,52.88,52.77,52.87,64107.91266861355,31.0771,31.1419,31.0771,31.136,64107.9127
2015-02-10 11:30:00,52.88,52.9,52.77,52.82,76206.36907245168,31.1419,31.1537,31.0771,31.1066,76206.3691
2015-02-10 11:35:00,52.82,52.91,52.82,52.91,45473.50855235712,31.1066,31.1596,31.1066,31.1596,45473.5086
2015-02-10 11:40:00,52.91,52.99,52.91,52.95,20025.03128911139,31.1596,31.2067,31.1596,31.1831,20025.0313
2015-02-10 11:45:00,52.96,53.0,52.91,52.96,18634.40411625643,31.189,31.2126,31.1596,31.189,18634.4041
2015-02-10 11:50:00,52.96,52.96,52.9,52.93,25726.60269781672,31.189,31.189,31.1537,31.1714,25726.6027
2015-02-10 11:55:00,52.94,53.0,52.93,53.0,12793.769990265611,31.1772,31.2126,31.1714,31.2126,12793.77
2015-02-10 12:00:00,53.0,53.0,52.91,52.92,24892.22639410374,31.2126,31.2126,31.1596,31.1655,24892.2264
2015-02-10 12:05:00,52.92,52.93,52.83,52.93,115700.18078153249,31.1655,31.1714,31.1125,31.1714,115700.1808
2015-02-10 12:10:00,52.93,53.06,52.93,53.03,54095.39702405786,31.1714,31.2479,31.1714,31.2302,54095.397
2015-02-10 12:15:00,53.03,53.11,53.0,53.08,38798.49812265332,31.2302,31.2774,31.2126,31.2597,38798.4981
2015-02-10 12:20:00,53.08,53.09,53.02,53.02,10568.76651369768,31.2597,31.2656,31.2244,31.2244,10568.7665
2015-02-10 12:25:00,53.01,53.06,53.01,53.06,20581.28215825337,31.2185,31.2479,31.2185,31.2479,20581.2822
2015-02-10 12:30:00,53.06,53.08,53.03,53.07,14045.334445835071,31.2479,31.2597,31.2302,31.2538,14045.3344
2015-02-10 12:35:00,53.07,53.11,53.03,53.11,15575.024335975526,31.2538,31.2774,31.2302,31.2774,15575.0243
2015-02-10 12:40:00,53.12,53.13,53.08,53.11,9595.327492699207,31.2833,31.2891,31.2597,31.2774,9595.3275
2015-02-10 12:45:00,53.09,53.11,53.05,53.11,12654.707272980117,31.2656,31.2774,31.242,31.2774,12654.7073
2015-02-10 12:50:00,53.1,53.13,53.08,53.08,8343.763037129745,31.2715,31.2891,31.2597,31.2597,8343.763
2015-02-10 12:55:00,53.08,53.1,53.07,53.08,10568.76651369768,31.2597,31.2715,31.2538,31.2597,10568.7665
2015-02-10 13:00:00,53.09,53.13,53.08,53.11,18634.40411625643,31.2656,31.2891,31.2597,31.2774,18634.4041
2015-02-10 13:05:00,53.11,53.13,53.09,53.13,8760.951188986233,31.2774,31.2891,31.2656,31.2891,8760.9512
2015-02-10 13:10:00,53.13,53.16,53.11,53.11,23084.4110693923,31.2891,31.3068,31.2774,31.2774,23084.4111
2015-02-10 13:15:00,53.11,53.13,53.08,53.08,22110.97204839383,31.2774,31.2891,31.2597,31.2597,22110.972
2015-02-10 13:20:00,53.07,53.08,53.01,53.06,14323.459880406064,31.2538,31.2597,31.2185,31.2479,14323.4599
2015-02-10 13:25:00,53.06,53.08,53.04,53.06,9595.327492699207,31.2479,31.2597,31.2361,31.2479,9595.3275
2015-02-10 13:30:00,53.06,53.08,53.06,53.08,9456.264775413712,31.2479,31.2597,31.2479,31.2597,9456.2648
2015-02-10 13:35:00,53.09,53.13,53.08,53.11,19607.843137254906,31.2656,31.2891,31.2597,31.2774,19607.8431
2015-02-10 13:40:00,53.11,53.12,53.07,53.09,15018.773466833543,31.2774,31.2833,31.2538,31.2656,15018.7735
2015-02-10 13:45:00,53.08,53.18,53.08,53.18,19885.96857182589,31.2597,31.3186,31.2597,31.3186,19885.9686
2015-02-10 13:50:00,53.18,53.2,53.13,53.14,30732.860520094564,31.3186,31.3304,31.2891,31.295,30732.8605
2015-02-10 13:55:00,53.14,53.17,53.13,53.13,23362.53650396329,31.295,31.3127,31.2891,31.2891,23362.5365
2015-02-10 14:00:00,53.13,53.16,53.13,53.16,13210.958142122096,31.2891,31.3068,31.2891,31.3068,13210.9581
2015-02-10 14:05:00,53.17,53.19,53.15,53.17,28925.04519538312,31.3127,31.3245,31.3009,31.3127,28925.0452
2015-02-10 14:10:00,53.18,53.18,53.15,53.18,24892.22639410374,31.3186,31.3186,31.3009,31.3186,24892.2264
2015-02-10 14:15:00,53.17,53.18,53.16,53.18,24057.85009039077,31.3127,31.3186,31.3068,31.3186,24057.8501
2015-02-10 14:20:00,53.18,53.19,53.14,53.16,29342.23334723961,31.3186,31.3245,31.295,31.3068,29342.2333
2015-02-10 14:25:00,53.16,53.23,53.16,53.18,62439.1600611876,31.3068,31.348,31.3068,31.3186,62439.1601
2015-02-10 14:30:00,53.18,53.25,53.18,53.24,22250.034765679324,31.3186,31.3598,31.3186,31.3539,22250.0348
2015-02-10 14:35:00,53.24,53.31,53.23,53.29,36851.62008065638,31.3539,31.3951,31.348,31.3834,36851.6201
2015-02-10 14:40:00,53.29,53.31,53.27,53.27,30454.73508552357,31.3834,31.3951,31.3716,31.3716,30454.7351
2015-02-10 14:45:00,53.28,53.29,53.26,53.28,16548.463356973996,31.3775,31.3834,31.3657,31.3775,16548.4634
2015-02-10 14:50:00,53.29,53.29,53.24,53.25,40467.25073007927,31.3834,31.3834,31.3539,31.3598,40467.2507
2015-02-10 14:55:00,53.25,53.33,53.23,53.33,73146.98929217078,31.3598,31.4069,31.348,31.4069,73146.9893
2015-02-10 15:00:00,53.32,53.33,53.25,53.26,44917.25768321513,31.401,31.4069,31.3598,31.3657,44917.2577
2015-02-10 15:05:00,53.25,53.27,53.23,53.27,22389.09748296482,31.3598,31.3716,31.348,31.3716,22389.0975
2015-02-10 15:10:00,53.28,53.29,53.24,53.28,27673.48073981365,31.3775,31.3834,31.3539,31.3775,27673.4807
2015-02-10 15:15:00,53.28,53.29,53.26,53.28,57711.02767348074,31.3775,31.3834,31.3657,31.3775,57711.0277
2015-02-10 15:20:00,53.29,53.31,53.27,53.29,49645.39007092199,31.3834,31.3951,31.3716,31.3834,49645.3901
2015-02-10 15:25:00,53.28,53.36,53.26,53.35,36851.62008065638,31.3775,31.4246,31.3657,31.4187,36851.6201
2015-02-10 15:30:00,53.36,53.36,53.29,53.33,56320.40050062579,31.4246,31.4246,31.3834,31.4069,56320.4005
2015-02-10 15:35:00,53.33,53.36,53.32,53.36,41996.94062021972,31.4069,31.4246,31.401,31.4246,41996.9406
2015-02-10 15:40:00,53.36,53.39,53.33,53.39,59101.6548463357,31.4246,31.4423,31.4069,31.4423,59101.6548
2015-02-10 15:45:00,53.38,53.39,53.33,53.36,80378.25059101655,31.4364,31.4423,31.4069,31.4246,80378.2506
2015-02-10 15:50:00,53.38,53.39,53.31,53.34,97900.15296898902,31.4364,31.4423,31.3951,31.4128,97900.153
2015-02-10 15:55:00,53.34,53.36,53.25,53.27,136003.33750521488,31.4128,31.4246,31.3598,31.3716,136003.3375
2015-02-11 09:30:00,53.38,53.38,53.18,53.2,68557.91962174942,31.4364,31.4364,31.3186,31.3304,68557.9196
2015-02-11 09:35:00,53.21,53.38,53.09,53.33,40050.06257822278,31.3363,31.4364,31.2656,31.4069,40050.0626
2015-02-11 09:40:00,53.34,53.41,53.28,53.28,17939.090529828954,31.4128,31.454,31.3775,31.3775,17939.0905
2015-02-11 09:45:00,53.29,53.42,53.29,53.39,26421.916284244195,31.3834,31.4599,31.3834,31.4423,26421.9163
2015-02-11 09:50:00,53.39,53.43,53.31,53.39,32262.550410235017,31.4423,31.4658,31.3951,31.4423,32262.5504
2015-02-11 09:55:00,53.41,53.51,53.41,53.48,45195.38311778613,31.454,31.5129,31.454,31.4953,45195.3831
2015-02-11 10:00:00,53.47,53.47,53.38,53.41,34070.36573494646,31.4894,31.4894,31.4364,31.454,34070.3657
2015-02-11 10:05:00,53.41,53.41,53.33,53.36,21137.53302739536,31.454,31.454,31.4069,31.4246,21137.533
2015-02-11 10:10:00,53.37,53.41,53.34,53.38,27395.355305242665,31.4305,31.454,31.4128,31.4364,27395.3553
2015-02-11 10:15:00,53.37,53.37,53.18,53.21,51870.39354748992,31.4305,31.4305,31.3186,31.3363,51870.3935
2015-02-11 10:20:00,53.21,53.24,53.2,53.21,7926.574885273259,31.3363,31.3539,31.3304,31.3363,7926.5749
2015-02-11 10:25:00,53.2,53.26,53.16,53.23,22250.034765679324,31.3304,31.3657,31.3068,31.348,22250.0348
2015-02-11 10:30:00,53.21,53.31,53.2,53.29,16965.651508830484,31.3363,31.3951,31.3304,31.3834,16965.6515
2015-02-11 10:35:00,53.29,53.31,53.2,53.21,22250.034765679324,31.3834,31.3951,31.3304,31.3363,22250.0348
2015-02-11 10:40:00,53.2,53.25,53.14,53.16,14323.459880406064,31.3304,31.3598,31.295,31.3068,14323.4599
2015-02-11 10:45:00,53.16,53.16,53.1,53.13,19190.65498539841,31.3068,31.3068,31.2715,31.2891,19190.655
2015-02-11 10:50:00,53.15,53.21,53.14,53.18,22667.22291753581,31.3009,31.3363,31.295,31.3186,22667.2229
2015-02-11 10:55:00,53.2,53.21,53.15,53.21,13350.020859407594,31.3304,31.3363,31.3009,31.3363,13350.0209
2015-02-11 11:00:00,53.21,53.34,53.21,53.26,59518.84299819219,31.3363,31.4128,31.3363,31.3657,59518.843
2015-02-11 11:05:00,53.24,53.31,53.18,53.24,32818.801279377,31.3539,31.3951,31.3186,31.3539,32818.8013
2015-02-11 11:10:00,53.24,53.29,53.19,53.26,45890.6967042136,31.3539,31.3834,31.3245,31.3657,45890.6967
2015-02-11 11:15:00,53.27,53.34,53.26,53.32,18078.15324711445,31.3716,31.4128,31.3657,31.401,18078.1532
2015-02-11 11:20:00,53.31,53.31,53.26,53.28,15575.024335975526,31.3951,31.3951,31.3657,31.3775,15575.0243
2015-02-11 11:25:00,53.29,53.36,53.27,53.33,28646.91976081213,31.3834,31.4246,31.3716,31.4069,28646.9198
2015-02-11 11:30:00,53.31,53.31,53.21,53.26,54790.71061048533,31.3951,31.3951,31.3363,31.3657,54790.7106
2015-02-11 11:35:00,53.28,53.31,53.27,53.31,10429.703796412185,31.3775,31.3951,31.3716,31.3951,10429.7038
2015-02-11 11:40:00,53.32,53.37,53.26,53.36,28646.91976081213,31.401,31.4305,31.3657,31.4246,28646.9198
2015-02-11 11:45:00,53.36,53.37,53.31,53.36,26700.041718815188,31.4246,31.4305,31.3951,31.4246,26700.0417
2015-02-11 11:50:00,53.37,53.4,53.26,53.26,22250.034765679324,31.4305,31.4481,31.3657,31.3657,22250.0348
2015-02-11 11:55:00,53.25,53.36,53.25,53.31,20581.28215825337,31.3598,31.4246,31.3598,31.3951,20581.2822
2015-02-11 12:00:00,53.31,53.31,53.21,53.23,29620.3587818106,31.3951,31.3951,31.3363,31.348,29620.3588
2015-02-11 12:05:00,53.23,53.26,53.21,53.21,24475.03824224725,31.348,31.3657,31.3363,31.3363,24475.0382
2015-02-11 12:10:00,53.22,53.24,53.21,53.22,14879.710749548049,31.3421,31.3539,31.3363,31.3421,14879.7107
2015-02-11 12:15:00,53.21,53.27,53.21,53.26,12237.519121123629,31.3363,31.3716,31.3363,31.3657,12237.5191
2015-02-11 12:20:00,53.26,53.27,53.22,53.23,31984.424975664027,31.3657,31.3716,31.3421,31.348,31984.425
2015-02-11 12:25:00,53.23,53.28,53.23,53.23,8900.01390627173,31.348,31.3775,31.348,31.348,8900.0139
2015-02-11 12:30:00,53.23,53.25,53.21,53.23,12932.832707551106,31.348,31.3598,31.3363,31.348,12932.8327
2015-02-11 12:35:00,53.23,53.28,53.23,53.26,10290.641079126686,31.348,31.3775,31.348,31.3657,10290.6411
2015-02-11 12:40:00,53.24,53.24,53.2,53.21,21137.53302739536,31.3539,31.3539,31.3304,31.3363,21137.533
2015-02-11 12:45:00,53.21,53.26,53.21,53.23,7787.512167987763,31.3363,31.3657,31.3363,31.348,7787.5122
2015-02-11 12:50:00,53.23,53.23,53.18,53.21,10151.578361841192,31.348,31.348,31.3186,31.3363,10151.5784
2015-02-11 12:55:00,53.19,53.21,53.12,53.12,21415.658461966348,31.3245,31.3363,31.2833,31.2833,21415.6585
2015-02-11 13:00:00,53.13,53.19,53.13,53.14,17939.090529828954,31.2891,31.3245,31.2891,31.295,17939.0905
2015-02-11 13:05:00,53.13,53.16,53.07,53.08,29203.17062995411,31.2891,31.3068,31.2538,31.2597,29203.1706
2015-02-11 13:10:00,53.08,53.08,52.96,52.99,13489.08357669309,31.2597,31.2597,31.189,31.2067,13489.0836
2015-02-11 13:15:00,52.98,52.98,52.89,52.89,44361.00681407315,31.2008,31.2008,31.1478,31.1478,44361.0068
2015-02-11 13:20:00,52.88,52.95,52.85,52.93,111250.1738283966,31.1419,31.1831,31.1242,31.1714,111250.1738
2015-02-11 13:25:00,52.93,52.97,52.92,52.96,23084.4110693923,31.1714,31.1949,31.1655,31.189,23084.4111
2015-02-11 13:30:00,52.96,53.0,52.94,52.98,13628.146293978583,31.189,31.2126,31.1772,31.2008,13628.1463
2015-02-11 13:35:00,52.98,53.08,52.98,53.07,15575.024335975526,31.2008,31.2597,31.2008,31.2538,15575.0243
2015-02-11 13:40:00,53.07,53.09,53.03,53.03,7648.449450702267,31.2538,31.2656,31.2302,31.2302,7648.4495
2015-02-11 13:45:00,53.03,53.06,53.01,53.06,11264.080100125157,31.2302,31.2479,31.2185,31.2479,11264.0801
2015-02-11 13:50:00,53.05,53.1,53.04,53.04,17939.090529828954,31.242,31.2715,31.2361,31.2361,17939.0905
2015-02-11 13:55:00,53.04,53.18,53.02,53.13,12654.707272980117,31.2361,31.3186,31.2244,31.2891,12654.7073
2015-02-11 14:00:00,53.13,53.16,53.09,53.14,16548.463356973996,31.2891,31.3068,31.2656,31.295,16548.4634
2015-02-11 14:05:00,53.16,53.17,53.12,53.16,18912.529550827425,31.3068,31.3127,31.2833,31.3068,18912.5296
2015-02-11 14:10:00,53.16,53.17,53.11,53.16,33514.114865804484,31.3068,31.3127,31.2774,31.3068,33514.1149
2015-02-11 14:15:00,53.16,53.21,53.14,53.18,34765.679321373944,31.3068,31.3363,31.295,31.3186,34765.6793
2015-02-11 14:20:00,53.18,53.19,53.11,53.13,42831.316923932696,31.3186,31.3245,31.2774,31.2891,42831.3169
2015-02-11 14:25:00,53.13,53.14,53.09,53.14,15714.087053261022,31.2891,31.295,31.2656,31.295,15714.0871
2015-02-11 14:30:00,53.13,53.14,53.08,53.11,29203.17062995411,31.2891,31.295,31.2597,31.2774,29203.1706
2015-02-11 14:35:00,53.11,53.14,53.09,53.12,15157.836184119038,31.2774,31.295,31.2656,31.2833,15157.8362
2015-02-11 14:40:00,53.13,53.16,53.1,53.14,27117.22987067168,31.2891,31.3068,31.2715,31.295,27117.2299
2015-02-11 14:45:00,53.13,53.22,53.13,53.18,23362.53650396329,31.2891,31.3421,31.2891,31.3186,23362.5365
2015-02-11 14:50:00,53.2,53.21,53.18,53.19,20581.28215825337,31.3304,31.3363,31.3186,31.3245,20581.2822
2015-02-11 14:55:00,53.2,53.23,53.18,53.23,38798.49812265332,31.3304,31.348,31.3186,31.348,38798.4981
2015-02-11 15:00:00,53.22,53.26,53.18,53.2,39632.874426366296,31.3421,31.3657,31.3186,31.3304,39632.8744
2015-02-11 15:05:00,53.21,53.24,53.18,53.24,23084.4110693923,31.3363,31.3539,31.3186,31.3539,23084.4111
2015-02-11 15:10:00,53.25,53.26,53.21,53.22,24753.163676818247,31.3598,31.3657,31.3363,31.3421,24753.1637
2015-02-11 15:15:00,53.22,53.28,53.21,53.26,38103.18453622584,31.3421,31.3775,31.3363,31.3657,38103.1845
2015-02-11 15:20:00,53.27,53.31,53.26,53.3,45334.44583507162,31.3716,31.3951,31.3657,31.3893,45334.4458
2015-02-11 15:25:00,53.31,53.39,53.31,53.34,68696.9823390349,31.3951,31.4423,31.3951,31.4128,68696.9823
2015-02-11 15:30:00,53.35,53.36,53.26,53.26,69253.2332081769,31.4187,31.4246,31.3657,31.3657,69253.2332
2015-02-11 15:35:00,53.26,53.32,53.26,53.29,66889.16701432347,31.3657,31.401,31.3657,31.3834,66889.167
2015-02-11 15:40:00,53.29,53.32,53.22,53.23,92893.89514671118,31.3834,31.401,31.3421,31.348,92893.8951
2015-02-11 15:45:00,53.23,53.25,53.18,53.2,85384.5084132944,31.348,31.3598,31.3186,31.3304,85384.5084
2015-02-11 15:50:00,53.21,53.23,53.15,53.19,132804.89500764845,31.3363,31.348,31.3009,31.3245,132804.895
2015-02-11 15:55:00,53.18,53.21,53.16,53.19,178556.52899457657,31.3186,31.3363,31.3068,31.3245,178556.529
2015-02-12 09:30:00,53.42,53.42,52.96,52.97,79265.74885273259,31.4599,31.4599,31.189,31.1949,79265.7489
2015-02-12 09:35:00,52.98,53.01,52.88,52.92,25031.28911138924,31.2008,31.2185,31.1419,31.1655,25031.2891
2015-02-12 09:40:00,52.9,52.95,52.79,52.93,28785.982478097623,31.1537,31.1831,31.0889,31.1714,28785.9825
2015-02-12 09:45:00,52.93,53.16,52.93,53.16,38659.43540536783,31.1714,31.3068,31.1714,31.3068,38659.4354
2015-02-12 09:50:00,53.17,53.18,53.03,53.03,26978.16715338618,31.3127,31.3186,31.2302,31.2302,26978.1672
2015-02-12 09:55:00,53.03,53.15,53.02,53.15,18773.46683354193,31.2302,31.3009,31.2244,31.3009,18773.4668
2015-02-12 10:00:00,53.18,53.18,53.1,53.14,15992.212487832014,31.3186,31.3186,31.2715,31.295,15992.2125
2015-02-12 10:05:00,53.14,53.15,53.03,53.03,14740.648032262552,31.295,31.3009,31.2302,31.2302,14740.648
2015-02-12 10:10:00,53.04,53.1,53.04,53.05,20303.156723682383,31.2361,31.2715,31.2361,31.242,20303.1567
2015-02-12 10:15:00,53.06,53.16,53.06,53.16,18634.40411625643,31.2479,31.3068,31.2479,31.3068,18634.4041
2015-02-12 10:20:00,53.18,53.21,53.13,53.15,23084.4110693923,31.3186,31.3363,31.2891,31.3009,23084.4111
2015-02-12 10:25:00,53.15,53.2,53.13,53.19,16548.463356973996,31.3009,31.3304,31.2891,31.3245,16548.4634
2015-02-12 10:30:00,53.2,53.33,53.18,53.29,58267.27854262273,31.3304,31.4069,31.3186,31.3834,58267.2785
2015-02-12 10:35:00,53.31,53.39,53.31,53.36,45890.6967042136,31.3951,31.4423,31.3951,31.4246,45890.6967
2015-02-12 10:40:00,53.36,53.39,53.26,53.28,26700.041718815188,31.4246,31.4423,31.3657,31.3775,26700.0417
2015-02-12 10:45:00,53.31,53.41,53.31,53.41,42970.37964121819,31.3951,31.454,31.3951,31.454,42970.3796
2015-02-12 10:50:00,53.4,53.41,53.33,53.33,27534.418022528163,31.4481,31.454,31.4069,31.4069,27534.418
2015-02-12 10:55:00,53.34,53.44,53.33,53.33,18356.27868168544,31.4128,31.4717,31.4069,31.4069,18356.2787
2015-02-12 11:00:00,53.34,53.39,53.33,53.37,15157.836184119038,31.4128,31.4423,31.4069,31.4305,15157.8362
2015-02-12 11:05:00,53.36,53.41,53.34,53.39,24614.100959532752,31.4246,31.454,31.4128,31.4423,24614.101
2015-02-12 11:10:00,53.39,53.44,53.38,53.43,55625.08691419831,31.4423,31.4717,31.4364,31.4658,55625.0869
2015-02-12 11:15:00,53.43,53.43,53.38,53.42,23779.724655819777,31.4658,31.4658,31.4364,31.4599,23779.7247
2015-02-12 11:20:00,53.42,53.43,53.37,53.41,43665.69322764567,31.4599,31.4658,31.4305,31.454,43665.6932
2015-02-12 11:25:00,53.42,53.44,53.4,53.41,34904.74203865944,31.4599,31.4717,31.4481,31.454,34904.742
2015-02-12 11:30:00,53.41,53.44,53.37,53.38,37407.870949798365,31.454,31.4717,31.4305,31.4364,37407.8709
2015-02-12 11:35:00,53.38,53.39,53.34,53.36,19051.59226811292,31.4364,31.4423,31.4128,31.4246,19051.5923
2015-02-12 11:40:00,53.35,53.43,53.33,53.4,25170.35182867473,31.4187,31.4658,31.4069,31.4481,25170.3518
2015-02-12 11:45:00,53.39,53.44,53.39,53.43,21415.658461966348,31.4423,31.4717,31.4423,31.4658,21415.6585
2015-02-12 11:50:00,53.43,53.43,53.39,53.42,31845.362258378533,31.4658,31.4658,31.4423,31.4599,31845.3623
2015-02-12 11:55:00,53.43,53.48,53.42,53.47,38103.18453622584,31.4658,31.4953,31.4599,31.4894,38103.1845
2015-02-12 12:00:00,53.47,53.55,53.47,53.55,27117.22987067168,31.4894,31.5365,31.4894,31.5365,27117.2299
2015-02-12 12:05:00,53.54,53.61,53.53,53.57,34626.61660408845,31.5306,31.5718,31.5247,31.5483,34626.6166
2015-02-12 12:10:00,53.57,53.64,53.54,53.62,57154.77680433876,31.5483,31.5895,31.5306,31.5777,57154.7768
2015-02-12 12:15:00,53.61,53.62,53.58,53.62,20581.28215825337,31.5718,31.5777,31.5542,31.5777,20581.2822
2015-02-12 12:20:00,53.61,53.67,53.59,53.66,23362.53650396329,31.5718,31.6072,31.56,31.6013,23362.5365
2015-02-12 12:25:00,53.65,53.73,53.65,53.72,63551.66179947156,31.5954,31.6425,31.5954,31.6366,63551.6618
2015-02-12 12:30:00,53.72,53.74,53.68,53.68,55625.08691419831,31.6366,31.6484,31.613,31.613,55625.0869
2015-02-12 12:35:00,53.68,53.74,53.68,53.72,39493.8117090808,31.613,31.6484,31.613,31.6366,39493.8117
2015-02-12 12:40:00,53.72,53.78,53.71,53.77,49506.327353636494,31.6366,31.6719,31.6307,31.666,49506.3274
2015-02-12 12:45:00,53.77,53.77,53.69,53.69,17800.02781254346,31.666,31.666,31.6189,31.6189,17800.0278
2015-02-12 12:50:00,53.69,53.74,53.67,53.73,14462.52259769156,31.6189,31.6484,31.6072,31.6425,14462.5226
2015-02-12 12:55:00,53.72,53.75,53.71,53.75,10707.829230983174,31.6366,31.6543,31.6307,31.6543,10707.8292
2015-02-12 13:00:00,53.76,53.76,53.73,53.75,16687.52607425949,31.6602,31.6602,31.6425,31.6543,16687.5261
2015-02-12 13:05:00,53.75,53.76,53.71,53.72,18356.27868168544,31.6543,31.6602,31.6307,31.6366,18356.2787
2015-02-12 13:10:00,53.71,53.77,53.71,53.77,20998.47031010986,31.6307,31.666,31.6307,31.666,20998.4703
2015-02-12 13:15:00,53.77,53.84,53.77,53.83,26700.041718815188,31.666,31.7073,31.666,31.7014,26700.0417
2015-02-12 13:20:00,53.83,53.86,53.74,53.76,45334.44583507162,31.7014,31.719,31.6484,31.6602,45334.4458
2015-02-12 13:25:00,53.76,53.77,53.7,53.73,20998.47031010986,31.6602,31.666,31.6248,31.6425,20998.4703
2015-02-12 13:30:00,53.72,53.77,53.72,53.76,23084.4110693923,31.6366,31.666,31.6366,31.6602,23084.4111
2015-02-12 13:35:00,53.76,53.76,53.7,53.72,13210.958142122096,31.6602,31.6602,31.6248,31.6366,13210.9581
2015-02-12 13:40:00,53.72,53.73,53.7,53.72,18217.215964399948,31.6366,31.6425,31.6248,31.6366,18217.216
2015-02-12 13:45:00,53.71,53.72,53.67,53.67,20442.21944096788,31.6307,31.6366,31.6072,31.6072,20442.2194
2015-02-12 13:50:00,53.67,53.7,53.64,53.67,21693.78389653734,31.6072,31.6248,31.5895,31.6072,21693.7839
2015-02-12 13:55:00,53.66,53.67,53.64,53.64,14462.52259769156,31.6013,31.6072,31.5895,31.5895,14462.5226
2015-02-12 14:00:00,53.63,53.64,53.59,53.59,11403.142817410651,31.5836,31.5895,31.56,31.56,11403.1428
2015-02-12 14:05:00,53.59,53.61,53.58,53.61,32401.613127520515,31.56,31.5718,31.5542,31.5718,32401.6131
2015-02-12 14:10:00,53.59,53.6,53.54,53.56,14879.710749548049,31.56,31.5659,31.5306,31.5424,14879.7107
2015-02-12 14:15:00,53.54,53.57,53.52,53.56,36295.36921151439,31.5306,31.5483,31.5188,31.5424,36295.3692
2015-02-12 14:20:00,53.56,53.63,53.55,53.62,30732.860520094564,31.5424,31.5836,31.5365,31.5777,30732.8605
2015-02-12 14:25:00,53.62,53.62,53.55,53.56,15435.961618690031,31.5777,31.5777,31.5365,31.5424,15435.9616
2015-02-12 14:30:00,53.54,53.55,53.51,53.53,17660.96509525796,31.5306,31.5365,31.5129,31.5247,17660.9651
2015-02-12 14:35:00,53.52,53.53,53.49,53.5,20998.47031010986,31.5188,31.5247,31.5012,31.507,20998.4703
2015-02-12 14:40:00,53.5,53.6,53.49,53.6,27256.29258795717,31.507,31.5659,31.5012,31.5659,27256.2926
2015-02-12 14:45:00,53.6,53.66,53.59,53.66,23501.599221248784,31.5659,31.6013,31.56,31.6013,23501.5992
2015-02-12 14:50:00,53.65,53.69,53.64,53.67,27534.418022528163,31.5954,31.6189,31.5895,31.6072,27534.418
2015-02-12 14:55:00,53.66,53.69,53.65,53.69,24196.912807676264,31.6013,31.6189,31.5954,31.6189,24196.9128
2015-02-12 15:00:00,53.69,53.69,53.64,53.67,32123.48769294952,31.6189,31.6189,31.5895,31.6072,32123.4877
2015-02-12 15:05:00,53.66,53.7,53.64,53.7,30037.546933667087,31.6013,31.6248,31.5895,31.6248,30037.5469
2015-02-12 15:10:00,53.7,53.71,53.67,53.7,33653.17758308998,31.6248,31.6307,31.6072,31.6248,33653.1776
2015-02-12 15:15:00,53.71,53.77,53.7,53.75,26978.16715338618,31.6307,31.666,31.6248,31.6543,26978.1672
2015-02-12 15:20:00,53.75,53.75,53.72,53.73,23779.724655819777,31.6543,31.6543,31.6366,31.6425,23779.7247
2015-02-12 15:25:00,53.73,53.77,53.73,53.77,46307.88485607009,31.6425,31.666,31.6425,31.666,46307.8849
2015-02-12 15:30:00,53.77,53.8,53.74,53.77,83159.50493672647,31.666,31.6837,31.6484,31.666,83159.5049
2015-02-12 15:35:00,53.78,53.81,53.75,53.8,51036.01724377695,31.6719,31.6896,31.6543,31.6837,51036.0172
2015-02-12 15:40:00,53.8,53.84,53.78,53.83,76067.30635516619,31.6837,31.7073,31.6719,31.7014,76067.3064
2015-02-12 15:45:00,53.82,53.84,53.79,53.79,94006.39688499512,31.6955,31.7073,31.6778,31.6778,94006.3969
2015-02-12 15:50:00,53.79,53.81,53.73,53.74,130579.89153108052,31.6778,31.6896,31.6425,31.6484,130579.8915
2015-02-12 15:55:00,53.74,53.82,53.73,53.78,217076.9016826589,31.6484,31.6955,31.6425,31.6719,217076.9017
2015-02-13 09:30:00,53.67,53.7,53.48,53.55,76206.36907245168,31.6072,31.6248,31.4953,31.5365,76206.3691
2015-02-13 09:35:00,53.57,53.64,53.46,53.49,129189.26435822556,31.5483,31.5895,31.4835,31.5012,129189.2644
2015-02-13 09:40:00,53.49,53.6,53.46,53.54,86775.13558614936,31.5012,31.5659,31.4835,31.5306,86775.1356
2015-02-13 09:45:00,53.54,53.64,53.54,53.59,51453.20539563344,31.5306,31.5895,31.5306,31.56,51453.2054
2015-02-13 09:50:00,53.6,53.67,53.51,53.51,44917.25768321513,31.5659,31.6072,31.5129,31.5129,44917.2577
2015-02-13 09:55:00,53.5,53.57,53.49,53.52,52843.83256848839,31.507,31.5483,31.5012,31.5188,52843.8326
2015-02-13 10:00:00,53.52,53.59,53.47,53.48,32540.67584480601,31.5188,31.56,31.4894,31.4953,32540.6758
2015-02-13 10:05:00,53.47,53.53,53.42,53.43,32540.67584480601,31.4894,31.5247,31.4599,31.4658,32540.6758
2015-02-13 10:10:00,53.41,53.53,53.38,53.51,107495.48046168825,31.454,31.5247,31.4364,31.5129,107495.4805
2015-02-13 10:15:00,53.49,53.57,53.49,53.54,26421.916284244195,31.5012,31.5483,31.5012,31.5306,26421.9163
2015-02-13 10:20:00,53.54,53.62,53.52,53.62,47976.63746349604,31.5306,31.5777,31.5188,31.5777,47976.6375
2015-02-13 10:25:00,53.61,53.86,53.6,53.84,74537.61646502573,31.5718,31.719,31.5659,31.7073,74537.6165
2015-02-13 10:30:00,53.85,53.86,53.7,53.71,26421.916284244195,31.7132,31.719,31.6248,31.6307,26421.9163
2015-02-13 10:35:00,53.7,53.77,53.69,53.77,49089.13920178001,31.6248,31.666,31.6189,31.666,49089.1392
2015-02-13 10:40:00,53.77,53.78,53.68,53.72,56042.2750660548,31.666,31.6719,31.613,31.6366,56042.2751
2015-02-13 10:45:00,53.72,53.76,53.69,53.7,51870.39354748992,31.6366,31.6602,31.6189,31.6248,51870.3935
2015-02-13 10:50:00,53.7,53.8,53.7,53.77,32679.738562091505,31.6248,31.6837,31.6248,31.666,32679.7386
2015-02-13 10:55:00,53.77,53.78,53.73,53.75,19329.71770268392,31.666,31.6719,31.6425,31.6543,19329.7177
2015-02-13 11:00:00,53.75,53.84,53.74,53.8,34626.61660408845,31.6543,31.7073,31.6484,31.6837,34626.6166
2015-02-13 11:05:00,53.8,53.85,53.76,53.79,47142.26115978307,31.6837,31.7132,31.6602,31.6778,47142.2612
2015-02-13 11:10:00,53.79,53.85,53.79,53.79,26421.916284244195,31.6778,31.7132,31.6778,31.6778,26421.9163
2015-02-13 11:15:00,53.8,53.8,53.68,53.74,88861.0763454318,31.6837,31.6837,31.613,31.6484,88861.0763
2015-02-13 11:20:00,53.74,53.75,53.7,53.75,44639.13224864414,31.6484,31.6543,31.6248,31.6543,44639.1322
2015-02-13 11:25:00,53.75,53.77,53.72,53.77,33096.92671394799,31.6543,31.666,31.6366,31.666,33096.9267
2015-02-13 11:30:00,53.77,53.81,53.74,53.76,27395.355305242665,31.666,31.6896,31.6484,31.6602,27395.3553
2015-02-13 11:35:00,53.75,53.79,53.74,53.75,10568.76651369768,31.6543,31.6778,31.6484,31.6543,10568.7665
2015-02-13 11:40:00,53.74,53.77,53.7,53.75,25309.41454596023,31.6484,31.666,31.6248,31.6543,25309.4145
2015-02-13 11:45:00,53.76,53.78,53.75,53.75,24057.85009039077,31.6602,31.6719,31.6543,31.6543,24057.8501
2015-02-13 11:50:00,53.76,53.82,53.75,53.8,48254.76289806704,31.6602,31.6955,31.6543,31.6837,48254.7629
2015-02-13 11:55:00,53.8,53.8,53.72,53.77,25170.35182867473,31.6837,31.6837,31.6366,31.666,25170.3518
2015-02-13 12:00:00,53.77,53.81,53.75,53.79,25726.60269781672,31.666,31.6896,31.6543,31.6778,25726.6027
2015-02-13 12:05:00,53.79,53.8,53.75,53.8,30037.546933667087,31.6778,31.6837,31.6543,31.6837,30037.5469
2015-02-13 12:10:00,53.8,53.82,53.77,53.78,25587.539980531223,31.6837,31.6955,31.666,31.6719,25587.54
2015-02-13 12:15:00,53.77,53.77,53.72,53.73,21554.721179251843,31.666,31.666,31.6366,31.6425,21554.7212
2015-02-13 12:20:00,53.73,53.75,53.7,53.7,15296.898901404536,31.6425,31.6543,31.6248,31.6248,15296.8989
2015-02-13 12:25:00,53.7,53.72,53.69,53.72,20720.34487553887,31.6248,31.6366,31.6189,31.6366,20720.3449
2015-02-13 12:30:00,53.71,53.74,53.69,53.72,14045.334445835071,31.6307,31.6484,31.6189,31.6366,14045.3344
2015-02-13 12:35:00,53.7,53.73,53.68,53.73,18912.529550827425,31.6248,31.6425,31.613,31.6425,18912.5296
2015-02-13 12:40:00,53.73,53.78,53.72,53.77,13071.895424836604,31.6425,31.6719,31.6366,31.666,13071.8954
2015-02-13 12:45:00,53.77,53.77,53.71,53.72,21415.658461966348,31.666,31.666,31.6307,31.6366,21415.6585
2015-02-13 12:50:00,53.72,53.73,53.69,53.72,17104.71422611598,31.6366,31.6425,31.6189,31.6366,17104.7142
2015-02-13 12:55:00,53.72,53.72,53.66,53.66,12098.456403838132,31.6366,31.6366,31.6013,31.6013,12098.4564
2015-02-13 13:00:00,53.66,53.72,53.66,53.72,20025.03128911139,31.6013,31.6366,31.6013,31.6366,20025.0313
2015-02-13 13:05:00,53.73,53.75,53.68,53.69,17382.839660686972,31.6425,31.6543,31.613,31.6189,17382.8397
2015-02-13 13:10:00,53.68,53.69,53.64,53.65,19885.96857182589,31.613,31.6189,31.5895,31.5954,19885.9686
2015-02-13 13:15:00,53.66,53.67,53.63,53.63,37407.870949798365,31.6013,31.6072,31.5836,31.5836,37407.8709
2015-02-13 13:20:00,53.63,53.63,53.51,53.52,27117.22987067168,31.5836,31.5836,31.5129,31.5188,27117.2299
2015-02-13 13:25:00,53.52,53.54,53.49,53.54,38520.37268808233,31.5188,31.5306,31.5012,31.5306,38520.3727
2015-02-13 13:30:00,53.52,53.54,53.45,53.47,33514.114865804484,31.5188,31.5306,31.4776,31.4894,33514.1149
2015-02-13 13:35:00,53.47,53.52,53.41,53.52,37964.12181894034,31.4894,31.5188,31.454,31.5188,37964.1218
2015-02-13 13:40:00,53.52,53.56,53.51,53.52,20581.28215825337,31.5188,31.5424,31.5129,31.5188,20581.2822
2015-02-13 13:45:00,53.54,53.57,53.52,53.52,42414.12877207621,31.5306,31.5483,31.5188,31.5188,42414.1288
2015-02-13 13:50:00,53.53,53.57,53.52,53.57,36017.243776943404,31.5247,31.5483,31.5188,31.5483,36017.2438
2015-02-13 13:55:00,53.56,53.59,53.52,53.54,39771.93714365179,31.5424,31.56,31.5188,31.5306,39771.9371
2015-02-13 14:00:00,53.54,53.54,53.49,53.51,31567.23682380754,31.5306,31.5306,31.5012,31.5129,31567.2368
2015-02-13 14:05:00,53.51,53.51,53.44,53.44,37825.05910165485,31.5129,31.5129,31.4717,31.4717,37825.0591
2015-02-13 14:10:00,53.44,53.49,53.39,53.42,43248.50507578919,31.4717,31.5012,31.4423,31.4599,43248.5051
2015-02-13 14:15:00,53.43,53.44,53.41,53.42,30593.79780280907,31.4658,31.4717,31.454,31.4599,30593.7978
2015-02-13 14:20:00,53.42,53.44,53.41,53.43,56459.46321791128,31.4599,31.4717,31.454,31.4658,56459.4632
2015-02-13 14:25:00,53.44,53.52,53.44,53.49,31150.04867195105,31.4717,31.5188,31.4717,31.5012,31150.0487
2015-02-13 14:30:00,53.49,53.54,53.48,53.48,31289.111389236547,31.5012,31.5306,31.4953,31.4953,31289.1114
2015-02-13 14:35:00,53.48,53.55,53.48,53.54,29203.17062995411,31.4953,31.5365,31.4953,31.5306,29203.1706
2015-02-13 14:40:00,53.54,53.57,53.53,53.53,40189.12529550828,31.5306,31.5483,31.5247,31.5247,40189.1253
2015-02-13 14:45:00,53.54,53.58,53.53,53.53,19051.59226811292,31.5306,31.5542,31.5247,31.5247,19051.5923
2015-02-13 14:50:00,53.54,53.54,53.49,53.52,36017.243776943404,31.5306,31.5306,31.5012,31.5188,36017.2438
2015-02-13 14:55:00,53.52,53.58,53.51,53.58,25726.60269781672,31.5188,31.5542,31.5129,31.5542,25726.6027
2015-02-13 15:00:00,53.58,53.59,53.54,53.58,36712.557363370885,31.5542,31.56,31.5306,31.5542,36712.5574
2015-02-13 15:05:00,53.58,53.66,53.57,53.62,36712.557363370885,31.5542,31.6013,31.5483,31.5777,36712.5574
2015-02-13 15:10:00,53.62,53.68,53.62,53.67,36017.243776943404,31.5777,31.613,31.5777,31.6072,36017.2438
2015-02-13 15:15:00,53.67,53.72,53.66,53.67,52704.769851202895,31.6072,31.6366,31.6013,31.6072,52704.7699
2015-02-13 15:20:00,53.68,53.69,53.64,53.66,41023.50159922125,31.613,31.6189,31.5895,31.6013,41023.5016
2015-02-13 15:25:00,53.66,53.7,53.65,53.7,52009.45626477542,31.6013,31.6248,31.5954,31.6248,52009.4563
2015-02-13 15:30:00,53.7,53.7,53.64,53.64,54373.522458628846,31.6248,31.6248,31.5895,31.5895,54373.5225
2015-02-13 15:35:00,53.65,53.68,53.64,53.67,44778.19496592964,31.5954,31.613,31.5895,31.6072,44778.195
2015-02-13 15:40:00,53.67,53.7,53.65,53.69,74676.67918231123,31.6072,31.6248,31.5954,31.6189,74676.6792
2015-02-13 15:45:00,53.69,53.73,53.68,53.73,73146.98929217078,31.6189,31.6425,31.613,31.6425,73146.9893
2015-02-13 15:50:00,53.73,53.76,53.7,53.74,96787.65123070506,31.6425,31.6602,31.6248,31.6484,96787.6512
2015-02-13 15:55:00,53.74,53.75,53.7,53.72,112779.86371853708,31.6484,31.6543,31.6248,31.6366,112779.8637
2015-02-17 09:30:00,53.56,53.86,53.5,53.56,70921.98581560285,31.5424,31.719,31.507,31.5424,70921.9858
2015-02-17 09:35:00,53.62,53.65,53.51,53.59,22110.97204839383,31.5777,31.5954,31.5129,31.56,22110.972
2015-02-17 09:40:00,53.55,53.61,53.43,53.44,23779.724655819777,31.5365,31.5718,31.4658,31.4717,23779.7247
2015-02-17 09:45:00,53.46,53.52,53.41,53.46,58128.21582533723,31.4835,31.5188,31.454,31.4835,58128.2158
2015-02-17 09:50:00,53.45,53.52,53.45,53.48,20998.47031010986,31.4776,31.5188,31.4776,31.4953,20998.4703
2015-02-17 09:55:00,53.48,53.59,53.47,53.57,18634.40411625643,31.4953,31.56,31.4894,31.5483,18634.4041
2015-02-17 10:00:00,53.57,53.63,53.56,53.62,21554.721179251843,31.5483,31.5836,31.5424,31.5777,21554.7212
2015-02-17 10:05:00,53.63,53.67,53.6,53.62,14601.585314977056,31.5836,31.6072,31.5659,31.5777,14601.5853
2015-02-17 10:10:00,53.62,53.66,53.59,53.64,12654.707272980117,31.5777,31.6013,31.56,31.5895,12654.7073
2015-02-17 10:15:00,53.64,53.69,53.6,53.69,15435.961618690031,31.5895,31.6189,31.5659,31.6189,15435.9616
2015-02-17 10:20:00,53.67,53.72,53.67,53.72,19885.96857182589,31.6072,31.6366,31.6072,31.6366,19885.9686
2015-02-17 10:25:00,53.72,53.76,53.68,53.76,22528.16020025032,31.6366,31.6602,31.613,31.6602,22528.1602
2015-02-17 10:30:00,53.77,53.77,53.72,53.74,19329.71770268392,31.666,31.666,31.6366,31.6484,19329.7177
2015-02-17 10:35:00,53.73,53.78,53.71,53.74,18078.15324711445,31.6425,31.6719,31.6307,31.6484,18078.1532
2015-02-17 10:40:00,53.74,53.81,53.73,53.8,21137.53302739536,31.6484,31.6896,31.6425,31.6837,21137.533
2015-02-17 10:45:00,53.8,53.8,53.73,53.76,19190.65498539841,31.6837,31.6837,31.6425,31.6602,19190.655
2015-02-17 10:50:00,53.76,53.77,53.64,53.64,41996.94062021972,31.6602,31.666,31.5895,31.5895,41996.9406
2015-02-17 10:55:00,53.64,53.66,53.59,53.65,16548.463356973996,31.5895,31.6013,31.56,31.5954,16548.4634
2015-02-17 11:00:00,53.64,53.7,53.63,53.69,20025.03128911139,31.5895,31.6248,31.5836,31.6189,20025.0313
2015-02-17 11:05:00,53.7,53.7,53.64,53.67,14879.710749548049,31.6248,31.6248,31.5895,31.6072,14879.7107
2015-02-17 11:10:00,53.67,53.69,53.63,53.64,18356.27868168544,31.6072,31.6189,31.5836,31.5895,18356.2787
2015-02-17 11:15:00,53.64,53.7,53.64,53.7,21137.53302739536,31.5895,31.6248,31.5895,31.6248,21137.533
2015-02-17 11:20:00,53.7,53.81,53.69,53.79,31845.362258378533,31.6248,31.6896,31.6189,31.6778,31845.3623
2015-02-17 11:25:00,53.78,53.78,53.73,53.73,26421.916284244195,31.6719,31.6719,31.6425,31.6425,26421.9163
2015-02-17 11:30:00,53.72,53.77,53.72,53.77,38242.24725351133,31.6366,31.666,31.6366,31.666,38242.2473
2015-02-17 11:35:00,53.77,53.8,53.75,53.8,22250.034765679324,31.666,31.6837,31.6543,31.6837,22250.0348
2015-02-17 11:40:00,53.8,53.8,53.79,53.79,23084.4110693923,31.6837,31.6837,31.6778,31.6778,23084.4111
2015-02-17 11:45:00,53.8,53.84,53.8,53.81,28507.85704352664,31.6837,31.7073,31.6837,31.6896,28507.857
2015-02-17 11:50:00,53.81,53.83,53.8,53.8,29481.296064525104,31.6896,31.7014,31.6837,31.6837,29481.2961
2015-02-17 11:55:00,53.81,53.82,53.7,53.72,94284.52231956614,31.6896,31.6955,31.6248,31.6366,94284.5223
2015-02-17 12:00:00,53.72,53.77,53.69,53.7,43804.75594493117,31.6366,31.666,31.6189,31.6248,43804.7559
2015-02-17 12:05:00,53.7,53.72,53.69,53.72,17660.96509525796,31.6248,31.6366,31.6189,31.6366,17660.9651
2015-02-17 12:10:00,53.72,53.73,53.67,53.7,26004.72813238771,31.6366,31.6425,31.6072,31.6248,26004.7281
2015-02-17 12:15:00,53.7,53.72,53.7,53.72,19607.843137254906,31.6248,31.6366,31.6248,31.6366,19607.8431
2015-02-17 12:20:00,53.71,53.75,53.7,53.74,15714.087053261022,31.6307,31.6543,31.6248,31.6484,15714.0871
2015-02-17 12:25:00,53.75,53.76,53.74,53.75,14045.334445835071,31.6543,31.6602,31.6484,31.6543,14045.3344
2015-02-17 12:30:00,53.75,53.84,53.74,53.82,44221.94409678766,31.6543,31.7073,31.6484,31.6955,44221.9441
2015-02-17 12:35:00,53.84,53.87,53.82,53.86,110693.92295925465,31.7073,31.7249,31.6955,31.719,110693.923
2015-02-17 12:40:00,53.86,53.92,53.85,53.92,63690.724516757065,31.719,31.7544,31.7132,31.7544,63690.7245
2015-02-17 12:45:00,53.93,54.18,53.93,54.11,239187.8737310528,31.7603,31.9075,31.7603,31.8663,239187.8737
2015-02-17 12:50:00,54.11,54.12,54.08,54.12,15575.024335975526,31.8663,31.8722,31.8486,31.8722,15575.0243
2015-02-17 12:55:00,54.12,54.23,54.12,54.22,41579.75246836324,31.8722,31.9369,31.8722,31.9311,41579.7525
2015-02-17 13:00:00,54.21,54.26,54.19,54.25,61604.78375747462,31.9252,31.9546,31.9134,31.9487,61604.7838
2015-02-17 13:05:00,54.23,54.32,54.23,54.28,100125.15644555696,31.9369,31.99,31.9369,31.9664,100125.1564
2015-02-17 13:10:00,54.28,54.33,54.27,54.29,29620.3587818106,31.9664,31.9958,31.9605,31.9723,29620.3588
2015-02-17 13:15:00,54.29,54.45,54.28,54.4,67862.60603532194,31.9723,32.0665,31.9664,32.0371,67862.606
2015-02-17 13:20:00,54.41,54.45,54.38,54.41,52704.769851202895,32.043,32.0665,32.0253,32.043,52704.7699
2015-02-17 13:25:00,54.43,54.45,54.36,54.37,47698.51202892505,32.0547,32.0665,32.0135,32.0194,47698.512
2015-02-17 13:30:00,54.38,54.38,54.31,54.33,46864.13572521207,32.0253,32.0253,31.9841,31.9958,46864.1357
2015-02-17 13:35:00,54.33,54.44,54.32,54.41,116673.61980253096,31.9958,32.0606,31.99,32.043,116673.6198
2015-02-17 13:40:00,54.41,54.51,54.41,54.49,83437.63037129746,32.043,32.1018,32.043,32.0901,83437.6304
2015-02-17 13:45:00,54.49,54.54,54.46,54.51,42970.37964121819,32.0901,32.1195,32.0724,32.1018,42970.3796
2015-02-17 13:50:00,54.51,54.51,54.46,54.47,90112.64080100124,32.1018,32.1018,32.0724,32.0783,90112.6408
2015-02-17 13:55:00,54.47,54.48,54.43,54.44,29064.107912668616,32.0783,32.0842,32.0547,32.0606,29064.1079
2015-02-17 14:00:00,54.45,54.46,54.42,54.43,30732.860520094564,32.0665,32.0724,32.0488,32.0547,30732.8605
2015-02-17 14:05:00,54.43,54.44,54.39,54.44,37129.74551522737,32.0547,32.0606,32.0312,32.0606,37129.7455
2015-02-17 14:10:00,54.44,54.5,54.44,54.47,30454.73508552357,32.0606,32.096,32.0606,32.0783,30454.7351
2015-02-17 14:15:00,54.47,54.63,54.47,54.62,106939.22959254624,32.0783,32.1725,32.0783,32.1666,106939.2296
2015-02-17 14:20:00,54.62,54.67,54.62,54.64,170769.0168265888,32.1666,32.1961,32.1666,32.1784,170769.0168
2015-02-17 14:25:00,54.64,54.69,54.63,54.63,47976.63746349604,32.1784,32.2079,32.1725,32.1725,47976.6375
2015-02-17 14:30:00,54.64,54.71,54.64,54.67,45473.50855235712,32.1784,32.2196,32.1784,32.1961,45473.5086
2015-02-17 14:35:00,54.67,54.67,54.64,54.67,52565.7071339174,32.1961,32.1961,32.1784,32.1961,52565.7071
2015-02-17 14:40:00,54.66,54.69,54.64,54.67,84828.25754415242,32.1902,32.2079,32.1784,32.1961,84828.2575
2015-02-17 14:45:00,54.67,54.69,54.64,54.67,55346.96147962732,32.1961,32.2079,32.1784,32.1961,55346.9615
2015-02-17 14:50:00,54.66,54.66,54.58,54.62,96787.65123070506,32.1902,32.1902,32.1431,32.1666,96787.6512
2015-02-17 14:55:00,54.62,54.62,54.57,54.59,48950.07648449451,32.1666,32.1666,32.1372,32.149,48950.0765
2015-02-17 15:00:00,54.6,54.77,54.6,54.75,102211.0972048394,32.1548,32.255,32.1548,32.2432,102211.0972
2015-02-17 15:05:00,54.75,54.78,54.74,54.78,140592.4071756362,32.2432,32.2609,32.2373,32.2609,140592.4072
2015-02-17 15:10:00,54.78,54.8,54.77,54.77,39493.8117090808,32.2609,32.2726,32.255,32.255,39493.8117
2015-02-17 15:15:00,54.77,54.78,54.7,54.71,74676.67918231123,32.255,32.2609,32.2137,32.2196,74676.6792
2015-02-17 15:20:00,54.7,54.75,54.7,54.71,92615.7697121402,32.2137,32.2432,32.2137,32.2196,92615.7697
2015-02-17 15:25:00,54.71,54.72,54.66,54.68,59379.78028090669,32.2196,32.2255,32.1902,32.202,59379.7803
2015-02-17 15:30:00,54.68,54.71,54.64,54.64,107217.35502711724,32.202,32.2196,32.1784,32.1784,107217.355
2015-02-17 15:35:00,54.64,54.67,54.62,54.66,96787.65123070506,32.1784,32.1961,32.1666,32.1902,96787.6512
2015-02-17 15:40:00,54.65,54.67,54.61,54.64,103462.66166040883,32.1843,32.1961,32.1607,32.1784,103462.6617
2015-02-17 15:45:00,54.63,54.64,54.56,54.59,143790.84967320264,32.1725,32.1784,32.1313,32.149,143790.8497
2015-02-17 15:50:00,54.59,54.64,54.58,54.63,173967.4593241552,32.149,32.1784,32.1431,32.1725,173967.4593
2015-02-17 15:55:00,54.63,54.69,54.62,54.69,283409.8178278404,32.1725,32.2079,32.1666,32.2079,283409.8178
2015-02-18 09:30:00,54.62,54.62,54.3,54.61,148797.10749548048,32.1666,32.1666,31.9782,32.1607,148797.1075
2015-02-18 09:35:00,54.54,54.61,54.51,54.59,48671.95104992352,32.1195,32.1607,32.1018,32.149,48671.951
2015-02-18 09:40:00,54.61,54.79,54.57,54.65,71339.17396745933,32.1607,32.2667,32.1372,32.1843,71339.174
2015-02-18 09:45:00,54.65,54.82,54.64,54.78,55068.83604505633,32.1843,32.2844,32.1784,32.2609,55068.836
2015-02-18 09:50:00,54.77,54.92,54.75,54.92,50340.70365734947,32.255,32.3433,32.2432,32.3433,50340.7037
2015-02-18 09:55:00,54.91,54.96,54.87,54.91,42831.316923932696,32.3374,32.3669,32.3139,32.3374,42831.3169
2015-02-18 10:00:00,54.9,54.95,54.85,54.91,85801.6965651509,32.3315,32.361,32.3021,32.3374,85801.6966
2015-02-18 10:05:00,54.92,54.95,54.88,54.91,39910.999860937285,32.3433,32.361,32.3197,32.3374,39910.9999
2015-02-18 10:10:00,54.9,54.92,54.81,54.88,51036.01724377695,32.3315,32.3433,32.2785,32.3197,51036.0172
2015-02-18 10:15:00,54.89,54.94,54.85,54.87,43526.63051036018,32.3256,32.3551,32.3021,32.3139,43526.6305
2015-02-18 10:20:00,54.85,54.87,54.71,54.84,34348.49116951745,32.3021,32.3139,32.2196,32.2962,34348.4912
2015-02-18 10:25:00,54.83,54.9,54.8,54.87,73703.24016131276,32.2903,32.3315,32.2726,32.3139,73703.2402
2015-02-18 10:30:00,54.86,54.92,54.84,54.86,20720.34487553887,32.308,32.3433,32.2962,32.308,20720.3449
2015-02-18 10:35:00,54.86,54.93,54.84,54.91,65498.5398414685,32.308,32.3492,32.2962,32.3374,65498.5398
2015-02-18 10:40:00,54.92,55.01,54.92,54.97,55903.2123487693,32.3433,32.3963,32.3433,32.3727,55903.2123
2015-02-18 10:45:00,54.97,54.99,54.92,54.94,123765.81838409124,32.3727,32.3845,32.3433,32.3551,123765.8184
2015-02-18 10:50:00,54.94,54.94,54.85,54.85,60631.34473647615,32.3551,32.3551,32.3021,32.3021,60631.3447
2015-02-18 10:55:00,54.85,54.86,54.77,54.77,36712.557363370885,32.3021,32.308,32.255,32.255,36712.5574
2015-02-18 11:00:00,54.78,54.79,54.71,54.72,26700.041718815188,32.2609,32.2667,32.2196,32.2255,26700.0417
2015-02-18 11:05:00,54.72,54.72,54.66,54.67,21832.84661382284,32.2255,32.2255,32.1902,32.1961,21832.8466
2015-02-18 11:10:00,54.67,54.69,54.59,54.59,54095.39702405786,32.1961,32.2079,32.149,32.149,54095.397
2015-02-18 11:15:00,54.59,54.6,54.54,54.55,38798.49812265332,32.149,32.1548,32.1195,32.1254,38798.4981
2015-02-18 11:20:00,54.54,54.59,54.51,54.51,198025.309414546,32.1195,32.149,32.1018,32.1018,198025.3094
2015-02-18 11:25:00,54.51,54.64,54.51,54.63,80656.37602558755,32.1018,32.1784,32.1018,32.1725,80656.376
2015-02-18 11:30:00,54.63,54.68,54.59,54.64,80378.25059101655,32.1725,32.202,32.149,32.1784,80378.2506
2015-02-18 11:35:00,54.62,54.66,54.61,54.63,44082.88137950216,32.1666,32.1902,32.1607,32.1725,44082.8814
2015-02-18 11:40:00,54.62,54.69,54.59,54.69,78153.24711444862,32.1666,32.2079,32.149,32.2079,78153.2471
2015-02-18 11:45:00,54.69,54.72,54.65,54.69,16270.337922403003,32.2079,32.2255,32.1843,32.2079,16270.3379
2015-02-18 11:50:00,54.68,54.71,54.65,54.67,20025.03128911139,32.202,32.2196,32.1843,32.1961,20025.0313
2015-02-18 11:55:00,54.67,54.72,54.65,54.68,17660.96509525796,32.1961,32.2255,32.1843,32.202,17660.9651
2015-02-18 12:00:00,54.67,54.73,54.67,54.73,27673.48073981365,32.1961,32.2314,32.1961,32.2314,27673.4807
2015-02-18 12:05:00,54.73,54.76,54.67,54.67,23918.78737310527,32.2314,32.2491,32.1961,32.1961,23918.7874
2015-02-18 12:10:00,54.67,54.72,54.66,54.71,17104.71422611598,32.1961,32.2255,32.1902,32.2196,17104.7142
2015-02-18 12:15:00,54.71,54.75,54.69,54.72,28368.79432624113,32.2196,32.2432,32.2079,32.2255,28368.7943
2015-02-18 12:20:00,54.72,54.72,54.7,54.72,19329.71770268392,32.2255,32.2255,32.2137,32.2255,19329.7177
2015-02-18 12:25:00,54.71,54.8,54.71,54.79,39632.874426366296,32.2196,32.2726,32.2196,32.2667,39632.8744
2015-02-18 12:30:00,54.8,54.8,54.73,54.74,26700.041718815188,32.2726,32.2726,32.2314,32.2373,26700.0417
2015-02-18 12:35:00,54.74,54.75,54.68,54.72,36434.431928799895,32.2373,32.2432,32.202,32.2255,36434.4319
2015-02-18 12:40:00,54.73,54.75,54.69,54.71,40050.06257822278,32.2314,32.2432,32.2079,32.2196,40050.0626
2015-02-18 12:45:00,54.72,54.8,54.72,54.79,34765.679321373944,32.2255,32.2726,32.2255,32.2667,34765.6793
2015-02-18 12:50:00,54.77,54.85,54.75,54.85,58684.46669447921,32.255,32.3021,32.2432,32.3021,58684.4667
2015-02-18 12:55:00,54.84,54.85,54.8,54.81,26143.790849673205,32.2962,32.3021,32.2726,32.2785,26143.7908
2015-02-18 13:00:00,54.82,54.85,54.8,54.8,21276.595744680853,32.2844,32.3021,32.2726,32.2726,21276.5957
2015-02-18 13:05:00,54.8,54.87,54.79,54.87,45612.57126964261,32.2726,32.3139,32.2667,32.3139,45612.5713
2015-02-18 13:10:00,54.87,54.9,54.82,54.85,43943.81866221666,32.3139,32.3315,32.2844,32.3021,43943.8187
2015-02-18 13:15:00,54.85,54.87,54.78,54.8,24196.912807676264,32.3021,32.3139,32.2609,32.2726,24196.9128
2015-02-18 13:20:00,54.79,54.82,54.74,54.8,37129.74551522737,32.2667,32.2844,32.2373,32.2726,37129.7455
2015-02-18 13:25:00,54.78,54.8,54.72,54.77,32123.48769294952,32.2609,32.2726,32.2255,32.255,32123.4877
2015-02-18 13:30:00,54.77,54.83,54.77,54.8,16687.52607425949,32.255,32.2903,32.255,32.2726,16687.5261
2015-02-18 13:35:00,54.8,54.8,54.75,54.77,16131.275205117508,32.2726,32.2726,32.2432,32.255,16131.2752
2015-02-18 13:40:00,54.77,54.79,54.72,54.79,45890.6967042136,32.255,32.2667,32.2255,32.2667,45890.6967
2015-02-18 13:45:00,54.78,54.83,54.76,54.82,18495.341398970937,32.2609,32.2903,32.2491,32.2844,18495.3414
2015-02-18 13:50:00,54.81,54.87,54.79,54.83,26839.104436100683,32.2785,32.3139,32.2667,32.2903,26839.1044
2015-02-18 13:55:00,54.84,54.85,54.8,54.83,62161.03462661661,32.2962,32.3021,32.2726,32.2903,62161.0346
2015-02-18 14:00:00,54.83,54.91,54.77,54.78,65220.41440689752,32.2903,32.3374,32.255,32.2609,65220.4144
2015-02-18 14:05:00,54.79,54.85,54.75,54.8,21554.721179251843,32.2667,32.3021,32.2432,32.2726,21554.7212
2015-02-18 14:10:00,54.8,54.85,54.8,54.83,18773.46683354193,32.2726,32.3021,32.2726,32.2903,18773.4668
2015-02-18 14:15:00,54.83,54.83,54.78,54.82,29620.3587818106,32.2903,32.2903,32.2609,32.2844,29620.3588
2015-02-18 14:20:00,54.82,54.83,54.78,54.79,31150.04867195105,32.2844,32.2903,32.2609,32.2667,31150.0487
2015-02-18 14:25:00,54.8,54.87,54.8,54.86,103879.84981226534,32.2726,32.3139,32.2726,32.308,103879.8498
2015-02-18 14:30:00,54.86,54.92,54.86,54.91,55764.1496314838,32.308,32.3433,32.308,32.3374,55764.1496
2015-02-18 14:35:00,54.91,54.93,54.9,54.93,22667.22291753581,32.3374,32.3492,32.3315,32.3492,22667.2229
2015-02-18 14:40:00,54.93,54.96,54.9,54.95,23640.66193853428,32.3492,32.3669,32.3315,32.361,23640.6619
2015-02-18 14:45:00,54.95,55.01,54.95,55.01,29342.23334723961,32.361,32.3963,32.361,32.3963,29342.2333
2015-02-18 14:50:00,55.01,55.01,54.97,55.0,24057.85009039077,32.3963,32.3963,32.3727,32.3904,24057.8501
2015-02-18 14:55:00,54.99,55.07,54.99,55.04,45751.63398692811,32.3845,32.4316,32.3845,32.414,45751.634
2015-02-18 15:00:00,55.05,55.13,55.05,55.13,78987.6234181616,32.4199,32.467,32.4199,32.467,78987.6234
2015-02-18 15:05:00,55.13,55.21,55.09,55.17,85245.4456960089,32.467,32.5141,32.4434,32.4905,85245.4457
2015-02-18 15:10:00,55.17,55.21,55.05,55.05,135168.9612015019,32.4905,32.5141,32.4199,32.4199,135168.9612
2015-02-18 15:15:00,55.05,55.1,55.03,55.1,38103.18453622584,32.4199,32.4493,32.4081,32.4493,38103.1845
2015-02-18 15:20:00,55.1,55.13,55.05,55.12,54234.45974134335,32.4493,32.467,32.4199,32.4611,54234.4597
2015-02-18 15:25:00,55.12,55.19,55.1,55.18,61882.90919204562,32.4611,32.5023,32.4493,32.4964,61882.9092
2015-02-18 15:30:00,55.18,55.21,55.15,55.19,280628.56348213047,32.4964,32.5141,32.4788,32.5023,280628.5635
2015-02-18 15:35:00,55.19,55.21,55.08,55.09,66332.91614518149,32.5023,32.5141,32.4375,32.4434,66332.9161
2015-02-18 15:40:00,55.1,55.11,55.02,55.03,54651.64789319984,32.4493,32.4552,32.4022,32.4081,54651.6479
2015-02-18 15:45:00,55.03,55.07,54.99,55.01,85384.5084132944,32.4081,32.4316,32.3845,32.3963,85384.5084
2015-02-18 15:50:00,55.01,55.03,54.98,54.98,88165.76275900431,32.3963,32.4081,32.3786,32.3786,88165.7628
2015-02-18 15:55:00,54.98,55.03,54.98,55.02,164094.006396885,32.3786,32.4081,32.3786,32.4022,164094.0064
2015-02-19 09:30:00,55.06,55.14,54.9,54.95,91920.4561257127,32.4257,32.4729,32.3315,32.361,91920.4561
2015-02-19 09:35:00,54.99,55.01,54.89,54.97,62578.22277847309,32.3845,32.3963,32.3256,32.3727,62578.2228
2015-02-19 09:40:00,54.93,55.01,54.9,54.98,45195.38311778613,32.3492,32.3963,32.3315,32.3786,45195.3831
2015-02-19 09:45:00,54.96,54.96,54.81,54.85,57571.96495619525,32.3669,32.3669,32.2785,32.3021,57571.965
2015-02-19 09:50:00,54.85,54.88,54.81,54.85,34904.74203865944,32.3021,32.3197,32.2785,32.3021,34904.742
2015-02-19 09:55:00,54.86,54.92,54.82,54.83,56181.33778334029,32.308,32.3433,32.2844,32.2903,56181.3378
2015-02-19 10:00:00,54.82,54.88,54.8,54.83,87470.44917257685,32.2844,32.3197,32.2726,32.2903,87470.4492
2015-02-19 10:05:00,54.84,54.88,54.82,54.87,68001.66875260744,32.2962,32.3197,32.2844,32.3139,68001.6688
2015-02-19 10:10:00,54.86,54.86,54.67,54.67,63273.536364900574,32.308,32.308,32.1961,32.1961,63273.5364
2015-02-19 10:15:00,54.67,54.69,54.63,54.65,66193.85342789599,32.1961,32.2079,32.1725,32.1843,66193.8534
2015-02-19 10:20:00,54.65,54.69,54.64,54.66,62439.1600611876,32.1843,32.2079,32.1784,32.1902,62439.1601
2015-02-19 10:25:00,54.65,54.69,54.64,54.69,42553.19148936171,32.1843,32.2079,32.1784,32.2079,42553.1915
2015-02-19 10:30:00,54.69,54.76,54.69,54.74,37268.80823251286,32.2079,32.2491,32.2079,32.2373,37268.8082
2015-02-19 10:35:00,54.74,54.86,54.73,54.82,40467.25073007927,32.2373,32.308,32.2314,32.2844,40467.2507
2015-02-19 10:40:00,54.82,54.87,54.82,54.84,25865.66541510221,32.2844,32.3139,32.2844,32.2962,25865.6654
2015-02-19 10:45:00,54.83,54.85,54.77,54.83,41579.75246836324,32.2903,32.3021,32.255,32.2903,41579.7525
2015-02-19 10:50:00,54.83,54.92,54.83,54.9,14184.397163120568,32.2903,32.3433,32.2903,32.3315,14184.3972
2015-02-19 10:55:00,54.92,54.98,54.91,54.98,23362.53650396329,32.3433,32.3786,32.3374,32.3786,23362.5365
2015-02-19 11:00:00,54.98,55.02,54.94,54.97,38381.30997079684,32.3786,32.4022,32.3551,32.3727,38381.31
2015-02-19 11:05:00,54.98,55.02,54.95,55.01,88722.0136281463,32.3786,32.4022,32.361,32.3963,88722.0136
2015-02-19 11:10:00,55.0,55.0,54.97,54.97,21693.78389653734,32.3904,32.3904,32.3727,32.3727,21693.7839
2015-02-19 11:15:00,54.97,54.99,54.9,54.92,24614.100959532752,32.3727,32.3845,32.3315,32.3433,24614.101
2015-02-19 11:20:00,54.91,54.97,54.87,54.92,32818.801279377,32.3374,32.3727,32.3139,32.3433,32818.8013
2015-02-19 11:25:00,54.92,54.93,54.87,54.9,16687.52607425949,32.3433,32.3492,32.3139,32.3315,16687.5261
2015-02-19 11:30:00,54.91,54.96,54.91,54.95,12376.581838409124,32.3374,32.3669,32.3374,32.361,12376.5818
2015-02-19 11:35:00,54.95,54.95,54.86,54.88,19607.843137254906,32.361,32.361,32.308,32.3197,19607.8431
2015-02-19 11:40:00,54.89,54.92,54.88,54.91,27673.48073981365,32.3256,32.3433,32.3197,32.3374,27673.4807
2015-02-19 11:45:00,54.91,54.92,54.88,54.91,23084.4110693923,32.3374,32.3433,32.3197,32.3374,23084.4111
2015-02-19 11:50:00,54.9,54.92,54.9,54.92,12515.64455569462,32.3315,32.3433,32.3315,32.3433,12515.6446
2015-02-19 11:55:00,54.92,54.99,54.92,54.99,16826.58879154499,32.3433,32.3845,32.3433,32.3845,16826.5888
2015-02-19 12:00:00,54.99,55.0,54.92,54.92,19607.843137254906,32.3845,32.3904,32.3433,32.3433,19607.8431
2015-02-19 12:05:00,54.92,54.92,54.89,54.92,13489.08357669309,32.3433,32.3433,32.3256,32.3433,13489.0836
2015-02-19 12:10:00,54.92,54.97,54.92,54.95,20025.03128911139,32.3433,32.3727,32.3433,32.361,20025.0313
2015-02-19 12:15:00,54.95,54.96,54.91,54.92,9456.264775413712,32.361,32.3669,32.3374,32.3433,9456.2648
2015-02-19 12:20:00,54.94,54.98,54.92,54.92,14879.710749548049,32.3551,32.3786,32.3433,32.3433,14879.7107
2015-02-19 12:25:00,54.94,55.02,54.94,55.0,20998.47031010986,32.3551,32.4022,32.3551,32.3904,20998.4703
2015-02-19 12:30:00,55.0,55.01,54.93,54.93,14184.397163120568,32.3904,32.3963,32.3492,32.3492,14184.3972
2015-02-19 12:35:00,54.93,54.93,54.87,54.89,22528.16020025032,32.3492,32.3492,32.3139,32.3256,22528.1602
2015-02-19 12:40:00,54.89,54.92,54.88,54.91,16409.4006396885,32.3256,32.3433,32.3197,32.3374,16409.4006
2015-02-19 12:45:00,54.92,54.92,54.86,54.88,22667.22291753581,32.3433,32.3433,32.308,32.3197,22667.2229
2015-02-19 12:50:00,54.89,54.92,54.87,54.92,13767.209011264082,32.3256,32.3433,32.3139,32.3433,13767.209
2015-02-19 12:55:00,54.92,54.94,54.87,54.93,16270.337922403003,32.3433,32.3551,32.3139,32.3492,16270.3379
2015-02-19 13:00:00,54.92,54.92,54.85,54.85,30454.73508552357,32.3433,32.3433,32.3021,32.3021,30454.7351
2015-02-19 13:05:00,54.86,54.87,54.82,54.82,17521.902377972467,32.308,32.3139,32.2844,32.2844,17521.9024
2015-02-19 13:10:00,54.83,54.84,54.8,54.8,14601.585314977056,32.2903,32.2962,32.2726,32.2726,14601.5853
2015-02-19 13:15:00,54.8,54.81,54.77,54.81,13628.146293978583,32.2726,32.2785,32.255,32.2785,13628.1463
2015-02-19 13:20:00,54.81,54.86,54.81,54.82,17243.776943401477,32.2785,32.308,32.2785,32.2844,17243.7769
2015-02-19 13:25:00,54.82,54.84,54.78,54.82,18217.215964399948,32.2844,32.2962,32.2609,32.2844,18217.216
2015-02-19 13:30:00,54.82,54.82,54.8,54.82,19468.780419969407,32.2844,32.2844,32.2726,32.2844,19468.7804
2015-02-19 13:35:00,54.82,54.9,54.8,54.9,19607.843137254906,32.2844,32.3315,32.2726,32.3315,19607.8431
2015-02-19 13:40:00,54.9,54.95,54.9,54.95,24475.03824224725,32.3315,32.361,32.3315,32.361,24475.0382
2015-02-19 13:45:00,54.95,54.95,54.92,54.95,19746.9058545404,32.361,32.361,32.3433,32.361,19746.9059
2015-02-19 13:50:00,54.94,55.03,54.94,55.03,16131.275205117508,32.3551,32.4081,32.3551,32.4081,16131.2752
2015-02-19 13:55:00,55.03,55.03,55.01,55.03,20025.03128911139,32.4081,32.4081,32.3963,32.4081,20025.0313
2015-02-19 14:00:00,55.04,55.06,55.01,55.02,28090.668891670142,32.414,32.4257,32.3963,32.4022,28090.6689
2015-02-19 14:05:00,55.02,55.06,55.01,55.01,21693.78389653734,32.4022,32.4257,32.3963,32.3963,21693.7839
2015-02-19 14:10:00,55.01,55.08,55.01,55.04,28368.79432624113,32.3963,32.4375,32.3963,32.414,28368.7943
2015-02-19 14:15:00,55.04,55.08,55.04,55.08,19329.71770268392,32.414,32.4375,32.414,32.4375,19329.7177
2015-02-19 14:20:00,55.07,55.08,55.01,55.03,21276.595744680853,32.4316,32.4375,32.3963,32.4081,21276.5957
2015-02-19 14:25:00,55.03,55.05,55.0,55.02,15296.898901404536,32.4081,32.4199,32.3904,32.4022,15296.8989
2015-02-19 14:30:00,55.01,55.05,55.01,55.03,22389.09748296482,32.3963,32.4199,32.3963,32.4081,22389.0975
2015-02-19 14:35:00,55.03,55.03,54.97,55.0,62995.41093032959,32.4081,32.4081,32.3727,32.3904,62995.4109
2015-02-19 14:40:00,55.01,55.07,55.01,55.07,27395.355305242665,32.3963,32.4316,32.3963,32.4316,27395.3553
2015-02-19 14:45:00,55.07,55.09,55.05,55.08,22528.16020025032,32.4316,32.4434,32.4199,32.4375,22528.1602
2015-02-19 14:50:00,55.08,55.11,55.08,55.1,20164.09400639689,32.4375,32.4552,32.4375,32.4493,20164.094
2015-02-19 14:55:00,55.1,55.11,55.05,55.05,19746.9058545404,32.4493,32.4552,32.4199,32.4199,19746.9059
2015-02-19 15:00:00,55.06,55.13,55.05,55.13,24475.03824224725,32.4257,32.467,32.4199,32.467,24475.0382
2015-02-19 15:05:00,55.13,55.21,55.12,55.2,44639.13224864414,32.467,32.5141,32.4611,32.5082,44639.1322
2015-02-19 15:10:00,55.2,55.26,55.19,55.25,63968.849951328055,32.5082,32.5435,32.5023,32.5376,63968.85
2015-02-19 15:15:00,55.26,55.28,55.26,55.27,62578.22277847309,32.5435,32.5553,32.5435,32.5494,62578.2228
2015-02-19 15:20:00,55.28,55.29,55.26,55.28,58128.21582533723,32.5553,32.5612,32.5435,32.5553,58128.2158
2015-02-19 15:25:00,55.28,55.31,55.25,55.26,56598.525935196776,32.5553,32.573,32.5376,32.5435,56598.5259
2015-02-19 15:30:00,55.26,55.27,55.19,55.26,66054.7907106105,32.5435,32.5494,32.5023,32.5435,66054.7907
2015-02-19 15:35:00,55.26,55.27,55.24,55.27,94006.39688499512,32.5435,32.5494,32.5318,32.5494,94006.3969
2015-02-19 15:40:00,55.27,55.27,55.13,55.13,69531.35864274789,32.5494,32.5494,32.467,32.467,69531.3586
2015-02-19 15:45:00,55.13,55.13,55.1,55.11,78153.24711444862,32.467,32.467,32.4493,32.4552,78153.2471
2015-02-19 15:50:00,55.12,55.15,55.1,55.13,103740.78709497984,32.4611,32.4788,32.4493,32.467,103740.7871
2015-02-19 15:55:00,55.13,55.15,55.1,55.14,130579.89153108052,32.467,32.4788,32.4493,32.4729,130579.8915
2015-02-20 09:30:00,55.15,55.26,55.06,55.18,201640.94006396885,32.4788,32.5435,32.4257,32.4964,201640.9401
2015-02-20 09:35:00,55.23,55.27,55.1,55.14,27951.60617438465,32.5259,32.5494,32.4493,32.4729,27951.6062
2015-02-20 09:40:00,55.11,55.18,55.03,55.18,19190.65498539841,32.4552,32.4964,32.4081,32.4964,19190.655
2015-02-20 09:45:00,55.19,55.2,55.09,55.09,16270.337922403003,32.5023,32.5082,32.4434,32.4434,16270.3379
2015-02-20 09:50:00,55.08,55.08,54.97,55.02,25170.35182867473,32.4375,32.4375,32.3727,32.4022,25170.3518
2015-02-20 09:55:00,55.01,55.04,54.88,54.88,24892.22639410374,32.3963,32.414,32.3197,32.3197,24892.2264
2015-02-20 10:00:00,54.88,54.89,54.82,54.89,25448.477263245724,32.3197,32.3256,32.2844,32.3256,25448.4773
2015-02-20 10:05:00,54.9,54.91,54.8,54.81,24057.85009039077,32.3315,32.3374,32.2726,32.2785,24057.8501
2015-02-20 10:10:00,54.81,54.91,54.81,54.91,236962.8702544848,32.2785,32.3374,32.2785,32.3374,236962.8703
2015-02-20 10:15:00,54.91,54.99,54.91,54.98,26004.72813238771,32.3374,32.3845,32.3374,32.3786,26004.7281
2015-02-20 10:20:00,54.98,55.02,54.95,55.0,50340.70365734947,32.3786,32.4022,32.361,32.3904,50340.7037
2015-02-20 10:25:00,54.98,55.0,54.87,54.87,14462.52259769156,32.3786,32.3904,32.3139,32.3139,14462.5226
2015-02-20 10:30:00,54.87,54.93,54.85,54.87,29064.107912668616,32.3139,32.3492,32.3021,32.3139,29064.1079
2015-02-20 10:35:00,54.87,54.98,54.87,54.98,35460.992907801425,32.3139,32.3786,32.3139,32.3786,35460.9929
2015-02-20 10:40:00,54.98,55.03,54.93,55.01,68418.85690446392,32.3786,32.4081,32.3492,32.3963,68418.8569
2015-02-20 10:45:00,55.02,55.06,54.98,54.98,26421.916284244195,32.4022,32.4257,32.3786,32.3786,26421.9163
2015-02-20 10:50:00,54.98,55.03,54.96,55.01,88026.70004171882,32.3786,32.4081,32.3669,32.3963,88026.7
2015-02-20 10:55:00,55.02,55.1,55.01,55.08,219997.2187456543,32.4022,32.4493,32.3963,32.4375,219997.2187
2015-02-20 11:00:00,55.08,55.11,55.03,55.05,215686.274509804,32.4375,32.4552,32.4081,32.4199,215686.2745
2015-02-20 11:05:00,55.05,55.1,55.04,55.08,60631.34473647615,32.4199,32.4493,32.414,32.4375,60631.3447
2015-02-20 11:10:00,55.08,55.1,55.05,55.09,26700.041718815188,32.4375,32.4493,32.4199,32.4434,26700.0417
2015-02-20 11:15:00,55.09,55.15,55.08,55.13,40467.25073007927,32.4434,32.4788,32.4375,32.467,40467.2507
2015-02-20 11:20:00,55.13,55.2,55.13,55.19,98178.27840356002,32.467,32.5082,32.467,32.5023,98178.2784
2015-02-20 11:25:00,55.2,55.21,55.15,55.19,41996.94062021972,32.5082,32.5141,32.4788,32.5023,41996.9406
2015-02-20 11:30:00,55.2,55.21,55.16,55.21,35182.86747323043,32.5082,32.5141,32.4846,32.5141,35182.8675
2015-02-20 11:35:00,55.2,55.22,55.16,55.18,83715.75580586845,32.5082,32.52,32.4846,32.4964,83715.7558
2015-02-20 11:40:00,55.18,55.2,55.17,55.18,26143.790849673205,32.4964,32.5082,32.4905,32.4964,26143.7908
2015-02-20 11:45:00,55.18,55.3,55.17,55.24,64942.288972326525,32.4964,32.5671,32.4905,32.5318,64942.289
2015-02-20 11:50:00,55.23,55.26,55.18,55.21,32262.550410235017,32.5259,32.5435,32.4964,32.5141,32262.5504
2015-02-20 11:55:00,55.21,55.22,55.18,55.21,11542.20553469615,32.5141,32.52,32.4964,32.5141,11542.2055
2015-02-20 12:00:00,55.22,55.24,55.19,55.21,15853.149770546515,32.52,32.5318,32.5023,32.5141,15853.1498
2015-02-20 12:05:00,55.21,55.21,55.17,55.18,26004.72813238771,32.5141,32.5141,32.4905,32.4964,26004.7281
2015-02-20 12:10:00,55.2,55.3,55.2,55.27,60909.47017104715,32.5082,32.5671,32.5082,32.5494,60909.4702
2015-02-20 12:15:00,55.27,55.31,55.26,55.27,20859.40759282437,32.5494,32.573,32.5435,32.5494,20859.4076
2015-02-20 12:20:00,55.26,55.28,55.24,55.26,19885.96857182589,32.5435,32.5553,32.5318,32.5435,19885.9686
2015-02-20 12:25:00,55.26,55.29,55.26,55.28,16826.58879154499,32.5435,32.5612,32.5435,32.5553,16826.5888
2015-02-20 12:30:00,55.28,55.28,55.23,55.24,16270.337922403003,32.5553,32.5553,32.5259,32.5318,16270.3379
2015-02-20 12:35:00,55.25,55.39,55.25,55.39,162564.31650674457,32.5376,32.6201,32.5376,32.6201,162564.3165
2015-02-20 12:40:00,55.39,55.45,55.35,55.4,107217.35502711724,32.6201,32.6554,32.5965,32.626,107217.355
2015-02-20 12:45:00,55.41,55.6,55.4,55.57,166597.13530802392,32.6319,32.7438,32.626,32.7261,166597.1353
2015-02-20 12:50:00,55.57,55.57,55.5,55.55,104436.10068140732,32.7261,32.7261,32.6849,32.7143,104436.1007
2015-02-20 12:55:00,55.54,55.54,55.42,55.45,20998.47031010986,32.7084,32.7084,32.6378,32.6554,20998.4703
2015-02-20 13:00:00,55.45,55.47,55.41,55.42,15714.087053261022,32.6554,32.6672,32.6319,32.6378,15714.0871
2015-02-20 13:05:00,55.42,55.42,55.36,55.41,38937.560839938815,32.6378,32.6378,32.6024,32.6319,38937.5608
2015-02-20 13:10:00,55.41,55.51,55.4,55.51,19468.780419969407,32.6319,32.6908,32.626,32.6908,19468.7804
2015-02-20 13:15:00,55.5,55.51,55.48,55.49,9317.202058128216,32.6849,32.6908,32.6731,32.679,9317.2021
2015-02-20 13:20:00,55.48,55.52,55.47,55.51,18773.46683354193,32.6731,32.6967,32.6672,32.6908,18773.4668
2015-02-20 13:25:00,55.52,55.52,55.49,55.51,11125.017382839662,32.6967,32.6967,32.679,32.6908,11125.0174
2015-02-20 13:30:00,55.51,55.6,55.51,55.56,37685.99638436936,32.6908,32.7438,32.6908,32.7202,37685.9964
2015-02-20 13:35:00,55.56,55.67,55.54,55.66,45334.44583507162,32.7202,32.785,32.7084,32.7791,45334.4458
2015-02-20 13:40:00,55.66,55.67,55.64,55.67,22110.97204839383,32.7791,32.785,32.7673,32.785,22110.972
2015-02-20 13:45:00,55.67,55.82,55.67,55.72,119732.99958281186,32.785,32.8733,32.785,32.8144,119732.9996
2015-02-20 13:50:00,55.72,55.73,55.67,55.67,33931.30301766097,32.8144,32.8203,32.785,32.785,33931.303
2015-02-20 13:55:00,55.67,55.68,55.61,55.62,66054.7907106105,32.785,32.7909,32.7497,32.7555,66054.7907
2015-02-20 14:00:00,55.61,55.63,55.59,55.6,34487.553886802954,32.7497,32.7614,32.7379,32.7438,34487.5539
2015-02-20 14:05:00,55.6,55.66,55.6,55.62,54512.58517591434,32.7438,32.7791,32.7438,32.7555,54512.5852
2015-02-20 14:10:00,55.62,55.64,55.54,55.54,58684.46669447921,32.7555,32.7673,32.7084,32.7084,58684.4667
2015-02-20 14:15:00,55.54,55.56,55.48,55.49,58545.40397719372,32.7084,32.7202,32.6731,32.679,58545.404
2015-02-20 14:20:00,55.49,55.52,55.47,55.5,46307.88485607009,32.679,32.6967,32.6672,32.6849,46307.8849
2015-02-20 14:25:00,55.5,55.52,55.49,55.51,20720.34487553887,32.6849,32.6967,32.679,32.6908,20720.3449
2015-02-20 14:30:00,55.51,55.52,55.49,55.51,28646.91976081213,32.6908,32.6967,32.679,32.6908,28646.9198
2015-02-20 14:35:00,55.51,55.52,55.46,55.46,30176.60965095258,32.6908,32.6967,32.6613,32.6613,30176.6097
2015-02-20 14:40:00,55.48,55.51,55.44,55.51,24892.22639410374,32.6731,32.6908,32.6495,32.6908,24892.2264
2015-02-20 14:45:00,55.51,55.53,55.47,55.49,38103.18453622584,32.6908,32.7025,32.6672,32.679,38103.1845
2015-02-20 14:50:00,55.49,55.56,55.49,55.52,38937.560839938815,32.679,32.7202,32.679,32.6967,38937.5608
2015-02-20 14:55:00,55.51,55.59,55.5,55.58,35460.992907801425,32.6908,32.7379,32.6849,32.732,35460.9929
2015-02-20 15:00:00,55.59,55.66,55.59,55.61,51036.01724377695,32.7379,32.7791,32.7379,32.7497,51036.0172
2015-02-20 15:05:00,55.62,55.64,55.59,55.62,48950.07648449451,32.7555,32.7673,32.7379,32.7555,48950.0765
2015-02-20 15:10:00,55.62,55.67,55.61,55.63,57850.09039076624,32.7555,32.785,32.7497,32.7614,57850.0904
2015-02-20 15:15:00,55.63,55.64,55.58,55.64,52843.83256848839,32.7614,32.7673,32.732,32.7673,52843.8326
2015-02-20 15:20:00,55.65,55.67,55.62,55.65,58823.52941176471,32.7732,32.785,32.7555,32.7732,58823.5294
2015-02-20 15:25:00,55.65,55.72,55.62,55.68,110554.86024196912,32.7732,32.8144,32.7555,32.7909,110554.8602
2015-02-20 15:30:00,55.69,55.72,55.67,55.7,64942.288972326525,32.7968,32.8144,32.785,32.8027,64942.289
2015-02-20 15:35:00,55.7,55.74,55.69,55.71,75789.1809205952,32.8027,32.8262,32.7968,32.8085,75789.1809
2015-02-20 15:40:00,55.71,55.79,55.7,55.78,110554.86024196912,32.8085,32.8557,32.8027,32.8498,110554.8602
2015-02-20 15:45:00,55.78,55.78,55.72,55.72,164928.38270059798,32.8498,32.8498,32.8144,32.8144,164928.3827
2015-02-20 15:50:00,55.72,55.8,55.72,55.8,368655.2635238493,32.8144,32.8615,32.8144,32.8615,368655.2635
2015-02-20 15:55:00,55.79,55.83,55.72,55.77,257266.0269781672,32.8557,32.8792,32.8144,32.8439,257266.027
2015-02-23 09:30:00,55.92,56.23,55.84,56.18,286191.0721735503,32.9322,33.1148,32.8851,33.0853,286191.0722
2015-02-23 09:35:00,56.17,56.23,56.09,56.09,143790.84967320264,33.0794,33.1148,33.0323,33.0323,143790.8497
2015-02-23 09:40:00,56.09,56.31,56.09,56.28,69948.54679460438,33.0323,33.1619,33.0323,33.1442,69948.5468
2015-02-23 09:45:00,56.28,56.3,56.1,56.12,74259.49103045474,33.1442,33.156,33.0382,33.05,74259.491
2015-02-23 09:50:00,56.12,56.2,56.08,56.18,70504.79766374636,33.05,33.0971,33.0264,33.0853,70504.7977
2015-02-23 09:55:00,56.18,56.18,56.05,56.07,56598.525935196776,33.0853,33.0853,33.0088,33.0206,56598.5259
2015-02-23 10:00:00,56.07,56.1,56.04,56.08,31289.111389236547,33.0206,33.0382,33.0029,33.0264,31289.1114
2015-02-23 10:05:00,56.08,56.13,56.07,56.1,57571.96495619525,33.0264,33.0559,33.0206,33.0382,57571.965
2015-02-23 10:10:00,56.12,56.18,56.09,56.12,33235.98943123349,33.05,33.0853,33.0323,33.05,33235.9894
2015-02-23 10:15:00,56.12,56.14,56.08,56.1,29759.421499096094,33.05,33.0618,33.0264,33.0382,29759.4215
2015-02-23 10:20:00,56.1,56.12,56.06,56.11,54790.71061048533,33.0382,33.05,33.0147,33.0441,54790.7106
2015-02-23 10:25:00,56.11,56.12,56.04,56.08,90668.89167014325,33.0441,33.05,33.0029,33.0264,90668.8917
2015-02-23 10:30:00,56.08,56.12,56.08,56.08,29064.107912668616,33.0264,33.05,33.0264,33.0264,29064.1079
2015-02-23 10:35:00,56.08,56.08,55.94,55.95,35043.80475594493,33.0264,33.0264,32.944,32.9499,35043.8048
2015-02-23 10:40:00,55.94,55.95,55.87,55.88,31289.111389236547,32.944,32.9499,32.9028,32.9087,31289.1114
2015-02-23 10:45:00,55.87,55.87,55.79,55.79,23640.66193853428,32.9028,32.9028,32.8557,32.8557,23640.6619
2015-02-23 10:50:00,55.79,55.79,55.71,55.73,35043.80475594493,32.8557,32.8557,32.8085,32.8203,35043.8048
2015-02-23 10:55:00,55.72,55.75,55.69,55.7,20442.21944096788,32.8144,32.8321,32.7968,32.8027,20442.2194
2015-02-23 11:00:00,55.7,55.74,55.69,55.72,47698.51202892505,32.8027,32.8262,32.7968,32.8144,47698.512
2015-02-23 11:05:00,55.72,55.74,55.7,55.72,32818.801279377,32.8144,32.8262,32.8027,32.8144,32818.8013
2015-02-23 11:10:00,55.72,55.74,55.69,55.72,27951.60617438465,32.8144,32.8262,32.7968,32.8144,27951.6062
2015-02-23 11:15:00,55.72,55.75,55.69,55.71,32262.550410235017,32.8144,32.8321,32.7968,32.8085,32262.5504
2015-02-23 11:20:00,55.71,55.72,55.66,55.66,14462.52259769156,32.8085,32.8144,32.7791,32.7791,14462.5226
2015-02-23 11:25:00,55.67,55.69,55.64,55.65,9595.327492699207,32.785,32.7968,32.7673,32.7732,9595.3275
2015-02-23 11:30:00,55.64,55.72,55.61,55.68,39771.93714365179,32.7673,32.8144,32.7497,32.7909,39771.9371
2015-02-23 11:35:00,55.69,55.77,55.68,55.77,20581.28215825337,32.7968,32.8439,32.7909,32.8439,20581.2822
2015-02-23 11:40:00,55.77,55.85,55.77,55.79,18634.40411625643,32.8439,32.891,32.8439,32.8557,18634.4041
2015-02-23 11:45:00,55.79,55.8,55.71,55.73,21415.658461966348,32.8557,32.8615,32.8085,32.8203,21415.6585
2015-02-23 11:50:00,55.74,55.77,55.73,55.77,26004.72813238771,32.8262,32.8439,32.8203,32.8439,26004.7281
2015-02-23 11:55:00,55.76,55.76,55.73,55.73,25031.28911138924,32.838,32.838,32.8203,32.8203,25031.2891
2015-02-23 12:00:00,55.73,55.79,55.73,55.79,41301.62703379225,32.8203,32.8557,32.8203,32.8557,41301.627
2015-02-23 12:05:00,55.79,55.84,55.79,55.81,52982.89528577389,32.8557,32.8851,32.8557,32.8674,52982.8953
2015-02-23 12:10:00,55.81,55.82,55.76,55.76,7787.512167987763,32.8674,32.8733,32.838,32.838,7787.5122
2015-02-23 12:15:00,55.77,55.77,55.73,55.74,6953.135864274788,32.8439,32.8439,32.8203,32.8262,6953.1359
2015-02-23 12:20:00,55.74,55.74,55.66,55.67,18773.46683354193,32.8262,32.8262,32.7791,32.785,18773.4668
2015-02-23 12:25:00,55.67,55.69,55.64,55.64,6953.135864274788,32.785,32.7968,32.7673,32.7673,6953.1359
2015-02-23 12:30:00,55.64,55.67,55.59,55.63,20859.40759282437,32.7673,32.785,32.7379,32.7614,20859.4076
2015-02-23 12:35:00,55.62,55.64,55.56,55.59,21415.658461966348,32.7555,32.7673,32.7202,32.7379,21415.6585
2015-02-23 12:40:00,55.58,55.64,55.58,55.62,11820.33096926714,32.732,32.7673,32.732,32.7555,11820.331
2015-02-23 12:45:00,55.62,55.69,55.62,55.67,11403.142817410651,32.7555,32.7968,32.7555,32.785,11403.1428
2015-02-23 12:50:00,55.67,55.72,55.67,55.67,10568.76651369768,32.785,32.8144,32.785,32.785,10568.7665
2015-02-23 12:55:00,55.67,55.67,55.63,55.63,6953.135864274788,32.785,32.785,32.7614,32.7614,6953.1359
2015-02-23 13:00:00,55.63,55.63,55.59,55.62,10568.76651369768,32.7614,32.7614,32.7379,32.7555,10568.7665
2015-02-23 13:05:00,55.64,55.64,55.61,55.62,21137.53302739536,32.7673,32.7673,32.7497,32.7555,21137.533
2015-02-23 13:10:00,55.61,55.63,55.58,55.59,24057.85009039077,32.7497,32.7614,32.732,32.7379,24057.8501
2015-02-23 13:15:00,55.61,55.63,55.59,55.63,7509.386733416772,32.7497,32.7614,32.7379,32.7614,7509.3867
2015-02-23 13:20:00,55.63,55.68,55.63,55.64,11681.268251981644,32.7614,32.7909,32.7614,32.7673,11681.2683
2015-02-23 13:25:00,55.64,55.64,55.59,55.59,10151.578361841192,32.7673,32.7673,32.7379,32.7379,10151.5784
2015-02-23 13:30:00,55.59,55.64,55.59,55.6,18078.15324711445,32.7379,32.7673,32.7379,32.7438,18078.1532
2015-02-23 13:35:00,55.61,55.62,55.56,55.6,11820.33096926714,32.7497,32.7555,32.7202,32.7438,11820.331
2015-02-23 13:40:00,55.62,55.64,55.61,55.62,9595.327492699207,32.7555,32.7673,32.7497,32.7555,9595.3275
2015-02-23 13:45:00,55.62,55.67,55.59,55.6,20442.21944096788,32.7555,32.785,32.7379,32.7438,20442.2194
2015-02-23 13:50:00,55.61,55.62,55.59,55.59,11542.20553469615,32.7497,32.7555,32.7379,32.7379,11542.2055
2015-02-23 13:55:00,55.59,55.61,55.56,55.56,12515.64455569462,32.7379,32.7497,32.7202,32.7202,12515.6446
2015-02-23 14:00:00,55.56,55.59,55.53,55.56,21832.84661382284,32.7202,32.7379,32.7025,32.7202,21832.8466
2015-02-23 14:05:00,55.56,55.65,55.56,55.62,15435.961618690031,32.7202,32.7732,32.7202,32.7555,15435.9616
2015-02-23 14:10:00,55.62,55.65,55.59,55.6,11264.080100125157,32.7555,32.7732,32.7379,32.7438,11264.0801
2015-02-23 14:15:00,55.59,55.61,55.58,55.59,13350.020859407594,32.7379,32.7497,32.732,32.7379,13350.0209
2015-02-23 14:20:00,55.59,55.64,55.59,55.64,8621.888471700739,32.7379,32.7673,32.7379,32.7673,8621.8885
2015-02-23 14:25:00,55.64,55.64,55.58,55.59,11403.142817410651,32.7673,32.7673,32.732,32.7379,11403.1428
2015-02-23 14:30:00,55.58,55.62,55.56,55.62,20303.156723682383,32.732,32.7555,32.7202,32.7555,20303.1567
2015-02-23 14:35:00,55.62,55.65,55.61,55.63,32540.67584480601,32.7555,32.7732,32.7497,32.7614,32540.6758
2015-02-23 14:40:00,55.62,55.62,55.59,55.62,9873.4529272702,32.7555,32.7555,32.7379,32.7555,9873.4529
2015-02-23 14:45:00,55.62,55.66,55.59,55.59,22389.09748296482,32.7555,32.7791,32.7379,32.7379,22389.0975
2015-02-23 14:50:00,55.59,55.61,55.54,55.54,20720.34487553887,32.7379,32.7497,32.7084,32.7084,20720.3449
2015-02-23 14:55:00,55.54,55.59,55.54,55.56,19885.96857182589,32.7084,32.7379,32.7084,32.7202,19885.9686
2015-02-23 15:00:00,55.56,55.58,55.52,55.53,17660.96509525796,32.7202,32.732,32.6967,32.7025,17660.9651
2015-02-23 15:05:00,55.52,55.54,55.49,55.49,25309.41454596023,32.6967,32.7084,32.679,32.679,25309.4145
2015-02-23 15:10:00,55.48,55.51,55.45,55.49,49923.51550549298,32.6731,32.6908,32.6554,32.679,49923.5155
2015-02-23 15:15:00,55.49,55.56,55.49,55.55,20859.40759282437,32.679,32.7202,32.679,32.7143,20859.4076
2015-02-23 15:20:00,55.54,55.56,55.51,55.53,21971.90933110833,32.7084,32.7202,32.6908,32.7025,21971.9093
2015-02-23 15:25:00,55.53,55.54,55.5,55.5,32401.613127520515,32.7025,32.7084,32.6849,32.6849,32401.6131
2015-02-23 15:30:00,55.5,55.54,55.5,55.51,41023.50159922125,32.6849,32.7084,32.6849,32.6908,41023.5016
2015-02-23 15:35:00,55.51,55.59,55.51,55.59,38798.49812265332,32.6908,32.7379,32.6908,32.7379,38798.4981
2015-02-23 15:40:00,55.58,55.61,55.58,55.59,25865.66541510221,32.732,32.7497,32.732,32.7379,25865.6654
2015-02-23 15:45:00,55.6,55.65,55.6,55.63,63134.47364761508,32.7438,32.7732,32.7438,32.7614,63134.4736
2015-02-23 15:50:00,55.63,55.69,55.63,55.69,77596.99624530664,32.7614,32.7968,32.7614,32.7968,77596.9962
2015-02-23 15:55:00,55.7,55.72,55.65,55.69,145042.4141287721,32.8027,32.8144,32.7732,32.7968,145042.4141
2015-02-24 09:30:00,55.67,55.79,55.65,55.71,81907.94048115701,32.785,32.8557,32.7732,32.8085,81907.9405
2015-02-24 09:35:00,55.71,55.73,55.68,55.69,38520.37268808233,32.8085,32.8203,32.7909,32.7968,38520.3727
2015-02-24 09:40:00,55.7,55.72,55.54,55.54,31984.424975664027,32.8027,32.8144,32.7084,32.7084,31984.425
2015-02-24 09:45:00,55.54,55.56,55.43,55.53,49645.39007092199,32.7084,32.7202,32.6436,32.7025,49645.3901
2015-02-24 09:50:00,55.52,55.67,55.51,55.64,36573.49464608539,32.6967,32.785,32.6908,32.7673,36573.4946
2015-02-24 09:55:00,55.64,55.72,55.6,55.72,24614.100959532752,32.7673,32.8144,32.7438,32.8144,24614.101
2015-02-24 10:00:00,55.72,55.73,55.59,55.62,28646.91976081213,32.8144,32.8203,32.7379,32.7555,28646.9198
2015-02-24 10:05:00,55.61,55.62,55.51,55.6,30315.67236823808,32.7497,32.7555,32.6908,32.7438,30315.6724
2015-02-24 10:10:00,55.59,55.62,55.56,55.62,20998.47031010986,32.7379,32.7555,32.7202,32.7555,20998.4703
2015-02-24 10:15:00,55.61,55.61,55.56,55.59,33096.92671394799,32.7497,32.7497,32.7202,32.7379,33096.9267
2015-02-24 10:20:00,55.59,55.59,55.52,55.59,41579.75246836324,32.7379,32.7379,32.6967,32.7379,41579.7525
2015-02-24 10:25:00,55.59,55.67,55.58,55.65,56598.525935196776,32.7379,32.785,32.732,32.7732,56598.5259
2015-02-24 10:30:00,55.66,55.73,55.66,55.73,19468.780419969407,32.7791,32.8203,32.7791,32.8203,19468.7804
2015-02-24 10:35:00,55.73,55.73,55.68,55.71,25309.41454596023,32.8203,32.8203,32.7909,32.8085,25309.4145
2015-02-24 10:40:00,55.71,55.72,55.69,55.7,20720.34487553887,32.8085,32.8144,32.7968,32.8027,20720.3449
2015-02-24 10:45:00,55.7,55.72,55.67,55.67,26282.8535669587,32.8027,32.8144,32.785,32.785,26282.8536
2015-02-24 10:50:00,55.69,55.7,55.65,55.67,22667.22291753581,32.7968,32.8027,32.7732,32.785,22667.2229
2015-02-24 10:55:00,55.67,55.67,55.6,55.62,27117.22987067168,32.785,32.785,32.7438,32.7555,27117.2299
2015-02-24 11:00:00,55.61,55.62,55.59,55.6,30037.546933667087,32.7497,32.7555,32.7379,32.7438,30037.5469
2015-02-24 11:05:00,55.62,55.62,55.57,55.57,29203.17062995411,32.7555,32.7555,32.7261,32.7261,29203.1706
2015-02-24 11:10:00,55.57,55.6,55.55,55.57,32957.8639966625,32.7261,32.7438,32.7143,32.7261,32957.864
2015-02-24 11:15:00,55.57,55.57,55.51,55.52,22945.3483521068,32.7261,32.7261,32.6908,32.6967,22945.3484
2015-02-24 11:20:00,55.53,55.54,55.47,55.53,28785.982478097623,32.7025,32.7084,32.6672,32.7025,28785.9825
2015-02-24 11:25:00,55.54,55.54,55.49,55.49,22667.22291753581,32.7084,32.7084,32.679,32.679,22667.2229
2015-02-24 11:30:00,55.49,55.59,55.49,55.58,17660.96509525796,32.679,32.7379,32.679,32.732,17660.9651
2015-02-24 11:35:00,55.58,55.64,55.56,55.63,16965.651508830484,32.732,32.7673,32.7202,32.7614,16965.6515
2015-02-24 11:40:00,55.63,55.64,55.61,55.61,8065.637602558754,32.7614,32.7673,32.7497,32.7497,8065.6376
2015-02-24 11:45:00,55.61,55.65,55.57,55.65,14601.585314977056,32.7497,32.7732,32.7261,32.7732,14601.5853
2015-02-24 11:50:00,55.66,55.72,55.65,55.67,10707.829230983174,32.7791,32.8144,32.7732,32.785,10707.8292
2015-02-24 11:55:00,55.67,55.67,55.59,55.62,20025.03128911139,32.785,32.785,32.7379,32.7555,20025.0313
2015-02-24 12:00:00,55.6,55.62,55.57,55.61,16409.4006396885,32.7438,32.7555,32.7261,32.7497,16409.4006
2015-02-24 12:05:00,55.62,55.67,55.61,55.62,36156.3064942289,32.7555,32.785,32.7497,32.7555,36156.3065
2015-02-24 12:10:00,55.62,55.77,55.62,55.77,51314.14267834794,32.7555,32.8439,32.7555,32.8439,51314.1427
2015-02-24 12:15:00,55.77,55.81,55.76,55.8,14879.710749548049,32.8439,32.8674,32.838,32.8615,14879.7107
2015-02-24 12:20:00,55.8,55.82,55.78,55.79,23918.78737310527,32.8615,32.8733,32.8498,32.8557,23918.7874
2015-02-24 12:25:00,55.79,55.79,55.75,55.78,10429.703796412185,32.8557,32.8557,32.8321,32.8498,10429.7038
2015-02-24 12:30:00,55.77,55.78,55.63,55.74,28646.91976081213,32.8439,32.8498,32.7614,32.8262,28646.9198
2015-02-24 12:35:00,55.72,55.72,55.67,55.67,10985.954665554164,32.8144,32.8144,32.785,32.785,10985.9547
2015-02-24 12:40:00,55.66,55.67,55.64,55.66,34209.42845223196,32.7791,32.785,32.7673,32.7791,34209.4285
2015-02-24 12:45:00,55.68,55.7,55.66,55.67,9039.076623557225,32.7909,32.8027,32.7791,32.785,9039.0766
2015-02-24 12:50:00,55.67,55.69,55.64,55.67,38520.37268808233,32.785,32.7968,32.7673,32.785,38520.3727
2015-02-24 12:55:00,55.67,55.74,55.67,55.69,20442.21944096788,32.785,32.8262,32.785,32.7968,20442.2194
2015-02-24 13:00:00,55.69,55.72,55.67,55.72,13071.895424836604,32.7968,32.8144,32.785,32.8144,13071.8954
2015-02-24 13:05:00,55.72,55.72,55.67,55.7,13071.895424836604,32.8144,32.8144,32.785,32.8027,13071.8954
2015-02-24 13:10:00,55.69,55.75,55.69,55.71,31010.98595466556,32.7968,32.8321,32.7968,32.8085,31010.986
2015-02-24 13:15:00,55.71,55.77,55.69,55.74,16131.275205117508,32.8085,32.8439,32.7968,32.8262,16131.2752
2015-02-24 13:20:00,55.73,55.77,55.73,55.77,17104.71422611598,32.8203,32.8439,32.8203,32.8439,17104.7142
2015-02-24 13:25:00,55.77,55.85,55.77,55.85,17800.02781254346,32.8439,32.891,32.8439,32.891,17800.0278
2015-02-24 13:30:00,55.85,55.9,55.84,55.9,33653.17758308998,32.891,32.9204,32.8851,32.9204,33653.1776
2015-02-24 13:35:00,55.9,55.95,55.89,55.92,17243.776943401477,32.9204,32.9499,32.9146,32.9322,17243.7769
2015-02-24 13:40:00,55.92,56.07,55.92,56.06,74398.55374774024,32.9322,33.0206,32.9322,33.0147,74398.5537
2015-02-24 13:45:00,56.05,56.06,55.98,55.98,34904.74203865944,33.0088,33.0147,32.9676,32.9676,34904.742
2015-02-24 13:50:00,55.98,56.01,55.97,56.01,15575.024335975526,32.9676,32.9852,32.9617,32.9852,15575.0243
2015-02-24 13:55:00,56.0,56.07,56.0,56.05,17660.96509525796,32.9793,33.0206,32.9793,33.0088,17660.9651
2015-02-24 14:00:00,56.05,56.06,56.03,56.04,16270.337922403003,33.0088,33.0147,32.997,33.0029,16270.3379
2015-02-24 14:05:00,56.05,56.05,55.99,56.05,24614.100959532752,33.0088,33.0088,32.9734,33.0088,24614.101
2015-02-24 14:10:00,56.05,56.08,56.03,56.07,19051.59226811292,33.0088,33.0264,32.997,33.0206,19051.5923
2015-02-24 14:15:00,56.07,56.13,56.07,56.09,50062.57822277848,33.0206,33.0559,33.0206,33.0323,50062.5782
2015-02-24 14:20:00,56.09,56.11,56.05,56.07,27256.29258795717,33.0323,33.0441,33.0088,33.0206,27256.2926
2015-02-24 14:25:00,56.06,56.11,56.06,56.08,66332.91614518149,33.0147,33.0441,33.0147,33.0264,66332.9161
2015-02-24 14:30:00,56.08,56.08,55.98,55.99,32540.67584480601,33.0264,33.0264,32.9676,32.9734,32540.6758
2015-02-24 14:35:00,56.0,56.03,55.97,55.97,14601.585314977056,32.9793,32.997,32.9617,32.9617,14601.5853
2015-02-24 14:40:00,55.97,55.97,55.91,55.92,30593.79780280907,32.9617,32.9617,32.9263,32.9322,30593.7978
2015-02-24 14:45:00,55.92,55.96,55.92,55.94,37825.05910165485,32.9322,32.9558,32.9322,32.944,37825.0591
2015-02-24 14:50:00,55.94,55.96,55.91,55.93,22250.034765679324,32.944,32.9558,32.9263,32.9381,22250.0348
2015-02-24 14:55:00,55.94,55.94,55.84,55.85,32818.801279377,32.944,32.944,32.8851,32.891,32818.8013
2015-02-24 15:00:00,55.85,55.91,55.83,55.87,31845.362258378533,32.891,32.9263,32.8792,32.9028,31845.3623
2015-02-24 15:05:00,55.87,55.93,55.87,55.91,16965.651508830484,32.9028,32.9381,32.9028,32.9263,16965.6515
2015-02-24 15:10:00,55.91,55.94,55.9,55.93,20025.03128911139,32.9263,32.944,32.9204,32.9381,20025.0313
2015-02-24 15:15:00,55.93,55.95,55.92,55.94,26700.041718815188,32.9381,32.9499,32.9322,32.944,26700.0417
2015-02-24 15:20:00,55.93,55.96,55.91,55.92,33375.05214851898,32.9381,32.9558,32.9263,32.9322,33375.0521
2015-02-24 15:25:00,55.93,55.98,55.92,55.96,21554.721179251843,32.9381,32.9676,32.9322,32.9558,21554.7212
2015-02-24 15:30:00,55.96,56.0,55.95,56.0,28090.668891670142,32.9558,32.9793,32.9499,32.9793,28090.6689
2015-02-24 15:35:00,56.0,56.01,55.97,56.01,26700.041718815188,32.9793,32.9852,32.9617,32.9852,26700.0417
2015-02-24 15:40:00,56.01,56.06,56.0,56.06,49506.327353636494,32.9852,33.0147,32.9793,33.0147,49506.3274
2015-02-24 15:45:00,56.05,56.05,56.0,56.0,63134.47364761508,33.0088,33.0088,32.9793,32.9793,63134.4736
2015-02-24 15:50:00,56.01,56.03,56.0,56.0,79126.68613544709,32.9852,32.997,32.9793,32.9793,79126.6861
2015-02-24 15:55:00,56.0,56.05,55.98,56.0,159783.06216103464,32.9793,33.0088,32.9676,32.9793,159783.0622
2015-02-25 09:30:00,55.99,56.01,55.77,55.77,59101.6548463357,32.9734,32.9852,32.8439,32.8439,59101.6548
2015-02-25 09:35:00,55.75,55.9,55.75,55.9,33931.30301766097,32.8321,32.9204,32.8321,32.9204,33931.303
2015-02-25 09:40:00,55.89,56.0,55.87,55.99,27256.29258795717,32.9146,32.9793,32.9028,32.9734,27256.2926
2015-02-25 09:45:00,56.01,56.05,55.93,55.95,28229.73160895564,32.9852,33.0088,32.9381,32.9499,28229.7316
2015-02-25 09:50:00,55.97,56.05,55.84,55.92,20442.21944096788,32.9617,33.0088,32.8851,32.9322,20442.2194
2015-02-25 09:55:00,55.9,55.97,55.87,55.96,16965.651508830484,32.9204,32.9617,32.9028,32.9558,16965.6515
2015-02-25 10:00:00,55.95,56.01,55.91,55.99,18634.40411625643,32.9499,32.9852,32.9263,32.9734,18634.4041
2015-02-25 10:05:00,56.0,56.07,55.96,56.03,27256.29258795717,32.9793,33.0206,32.9558,32.997,27256.2926
2015-02-25 10:10:00,56.03,56.03,55.85,55.89,31428.174106522045,32.997,32.997,32.891,32.9146,31428.1741
2015-02-25 10:15:00,55.88,55.88,55.78,55.87,23362.53650396329,32.9087,32.9087,32.8498,32.9028,23362.5365
2015-02-25 10:20:00,55.87,55.92,55.79,55.79,19051.59226811292,32.9028,32.9322,32.8557,32.8557,19051.5923
2015-02-25 10:25:00,55.79,55.87,55.79,55.85,27395.355305242665,32.8557,32.9028,32.8557,32.891,27395.3553
2015-02-25 10:30:00,55.85,55.92,55.83,55.87,26560.979001529693,32.891,32.9322,32.8792,32.9028,26560.979
2015-02-25 10:35:00,55.87,55.9,55.85,55.87,13071.895424836604,32.9028,32.9204,32.891,32.9028,13071.8954
2015-02-25 10:40:00,55.89,55.97,55.86,55.93,22528.16020025032,32.9146,32.9617,32.8969,32.9381,22528.1602
2015-02-25 10:45:00,55.93,55.97,55.86,55.86,56320.40050062579,32.9381,32.9617,32.8969,32.8969,56320.4005
2015-02-25 10:50:00,55.85,55.87,55.81,55.87,17521.902377972467,32.891,32.9028,32.8674,32.9028,17521.9024
2015-02-25 10:55:00,55.87,55.91,55.84,55.89,24335.97552496176,32.9028,32.9263,32.8851,32.9146,24335.9755
2015-02-25 11:00:00,55.87,55.92,55.87,55.9,31150.04867195105,32.9028,32.9322,32.9028,32.9204,31150.0487
2015-02-25 11:05:00,55.9,55.95,55.89,55.92,22667.22291753581,32.9204,32.9499,32.9146,32.9322,22667.2229
2015-02-25 11:10:00,55.92,55.98,55.92,55.92,13350.020859407594,32.9322,32.9676,32.9322,32.9322,13350.0209
2015-02-25 11:15:00,55.92,56.15,55.91,56.12,103740.78709497984,32.9322,33.0677,32.9263,33.05,103740.7871
2015-02-25 11:20:00,56.13,56.13,56.08,56.08,12515.64455569462,33.0559,33.0559,33.0264,33.0264,12515.6446
2015-02-25 11:25:00,56.07,56.07,55.99,56.0,22250.034765679324,33.0206,33.0206,32.9734,32.9793,22250.0348
2015-02-25 11:30:00,56.0,56.1,56.0,56.1,56737.58865248227,32.9793,33.0382,32.9793,33.0382,56737.5887
2015-02-25 11:35:00,56.09,56.12,56.08,56.12,19468.780419969407,33.0323,33.05,33.0264,33.05,19468.7804
2015-02-25 11:40:00,56.11,56.16,56.11,56.15,15992.212487832014,33.0441,33.0736,33.0441,33.0677,15992.2125
2015-02-25 11:45:00,56.15,56.23,56.14,56.22,14601.585314977056,33.0677,33.1148,33.0618,33.1089,14601.5853
2015-02-25 11:50:00,56.23,56.24,56.2,56.23,30037.546933667087,33.1148,33.1207,33.0971,33.1148,30037.5469
2015-02-25 11:55:00,56.23,56.24,56.13,56.14,14879.710749548049,33.1148,33.1207,33.0559,33.0618,14879.7107
2015-02-25 12:00:00,56.15,56.22,56.14,56.2,14462.52259769156,33.0677,33.1089,33.0618,33.0971,14462.5226
2015-02-25 12:05:00,56.21,56.28,56.21,56.28,30315.67236823808,33.103,33.1442,33.103,33.1442,30315.6724
2015-02-25 12:10:00,56.28,56.33,56.26,56.31,37546.93366708386,33.1442,33.1737,33.1324,33.1619,37546.9337
2015-02-25 12:15:00,56.31,56.31,56.22,56.27,16270.337922403003,33.1619,33.1619,33.1089,33.1383,16270.3379
2015-02-25 12:20:00,56.27,56.32,56.23,56.32,15296.898901404536,33.1383,33.1678,33.1148,33.1678,15296.8989
2015-02-25 12:25:00,56.31,56.33,56.28,56.32,12793.769990265611,33.1619,33.1737,33.1442,33.1678,12793.77
2015-02-25 12:30:00,56.32,56.44,56.32,56.44,38798.49812265332,33.1678,33.2385,33.1678,33.2385,38798.4981
2015-02-25 12:35:00,56.43,56.43,56.36,56.39,21137.53302739536,33.2326,33.2326,33.1913,33.209,21137.533
2015-02-25 12:40:00,56.41,56.43,56.38,56.41,19051.59226811292,33.2208,33.2326,33.2031,33.2208,19051.5923
2015-02-25 12:45:00,56.41,56.44,56.41,56.43,15714.087053261022,33.2208,33.2385,33.2208,33.2326,15714.0871
2015-02-25 12:50:00,56.43,56.45,56.4,56.45,18912.529550827425,33.2326,33.2443,33.2149,33.2443,18912.5296
2015-02-25 12:55:00,56.44,56.46,56.42,56.43,21554.721179251843,33.2385,33.2502,33.2267,33.2326,21554.7212
2015-02-25 13:00:00,56.43,56.43,56.39,56.4,16409.4006396885,33.2326,33.2326,33.209,33.2149,16409.4006
2015-02-25 13:05:00,56.41,56.43,56.38,56.38,20998.47031010986,33.2208,33.2326,33.2031,33.2031,20998.4703
2015-02-25 13:10:00,56.38,56.49,56.37,56.43,29898.484216381592,33.2031,33.2679,33.1972,33.2326,29898.4842
2015-02-25 13:15:00,56.43,56.52,56.43,56.51,23779.724655819777,33.2326,33.2856,33.2326,33.2797,23779.7247
2015-02-25 13:20:00,56.51,56.55,56.49,56.54,42970.37964121819,33.2797,33.3032,33.2679,33.2973,42970.3796
2015-02-25 13:25:00,56.53,56.63,56.52,56.63,33235.98943123349,33.2915,33.3503,33.2856,33.3503,33235.9894
2015-02-25 13:30:00,56.63,56.64,56.54,56.57,55068.83604505633,33.3503,33.3562,33.2973,33.315,55068.836
2015-02-25 13:35:00,56.59,56.59,56.56,56.59,60770.40745376165,33.3268,33.3268,33.3091,33.3268,60770.4075
2015-02-25 13:40:00,56.59,56.61,56.54,56.56,34348.49116951745,33.3268,33.3386,33.2973,33.3091,34348.4912
2015-02-25 13:45:00,56.55,56.65,56.55,56.65,23918.78737310527,33.3032,33.3621,33.3032,33.3621,23918.7874
2015-02-25 13:50:00,56.65,56.68,56.63,56.65,33235.98943123349,33.3621,33.3798,33.3503,33.3621,33235.9894
2015-02-25 13:55:00,56.66,56.67,56.63,56.67,32957.8639966625,33.368,33.3739,33.3503,33.3739,32957.864
2015-02-25 14:00:00,56.69,56.7,56.64,56.69,48393.82561535253,33.3857,33.3916,33.3562,33.3857,48393.8256
2015-02-25 14:05:00,56.69,56.72,56.68,56.71,57571.96495619525,33.3857,33.4034,33.3798,33.3975,57571.965
2015-02-25 14:10:00,56.7,56.79,56.68,56.77,56598.525935196776,33.3916,33.4446,33.3798,33.4328,56598.5259
2015-02-25 14:15:00,56.77,56.8,56.72,56.79,40467.25073007927,33.4328,33.4505,33.4034,33.4446,40467.2507
2015-02-25 14:20:00,56.8,56.81,56.7,56.72,39215.68627450981,33.4505,33.4564,33.3916,33.4034,39215.6863
2015-02-25 14:25:00,56.73,56.75,56.69,56.69,28229.73160895564,33.4092,33.421,33.3857,33.3857,28229.7316
2015-02-25 14:30:00,56.69,56.7,56.65,56.69,40745.37616465026,33.3857,33.3916,33.3621,33.3857,40745.3762
2015-02-25 14:35:00,56.69,56.73,56.54,56.54,48950.07648449451,33.3857,33.4092,33.2973,33.2973,48950.0765
2015-02-25 14:40:00,56.53,56.62,56.53,56.59,39493.8117090808,33.2915,33.3445,33.2915,33.3268,39493.8117
2015-02-25 14:45:00,56.61,56.67,56.59,56.64,32262.550410235017,33.3386,33.3739,33.3268,33.3562,32262.5504
2015-02-25 14:50:00,56.64,56.67,56.55,56.67,34626.61660408845,33.3562,33.3739,33.3032,33.3739,34626.6166
2015-02-25 14:55:00,56.66,56.73,56.64,56.73,41023.50159922125,33.368,33.4092,33.3562,33.4092,41023.5016
2015-02-25 15:00:00,56.72,56.72,56.59,56.59,56598.525935196776,33.4034,33.4034,33.3268,33.3268,56598.5259
2015-02-25 15:05:00,56.59,56.6,56.56,56.57,45195.38311778613,33.3268,33.3327,33.3091,33.315,45195.3831
2015-02-25 15:10:00,56.57,56.61,56.57,56.61,59796.968432763184,33.315,33.3386,33.315,33.3386,59796.9684
2015-02-25 15:15:00,56.6,56.74,56.6,56.74,47003.19844249757,33.3327,33.4151,33.3327,33.4151,47003.1984
2015-02-25 15:20:00,56.74,56.75,56.68,56.74,43526.63051036018,33.4151,33.421,33.3798,33.4151,43526.6305
2015-02-25 15:25:00,56.74,56.74,56.65,56.67,58684.46669447921,33.4151,33.4151,33.3621,33.3739,58684.4667
2015-02-25 15:30:00,56.67,56.68,56.63,56.66,86079.82199972188,33.3739,33.3798,33.3503,33.368,86079.822
2015-02-25 15:35:00,56.66,56.77,56.66,56.75,91225.14253928524,33.368,33.4328,33.368,33.421,91225.1425
2015-02-25 15:40:00,56.75,56.8,56.74,56.78,128354.8880545126,33.421,33.4505,33.4151,33.4387,128354.8881
2015-02-25 15:45:00,56.78,56.82,56.78,56.82,166875.26074259492,33.4387,33.4622,33.4387,33.4622,166875.2607
2015-02-25 15:50:00,56.82,56.84,56.78,56.8,162564.31650674457,33.4622,33.474,33.4387,33.4505,162564.3165
2015-02-25 15:55:00,56.81,56.82,56.77,56.78,226811.2918926436,33.4564,33.4622,33.4328,33.4387,226811.2919
2015-02-26 09:30:00,56.72,56.73,56.33,56.34,184814.35127242387,33.4034,33.4092,33.1737,33.1796,184814.3513
2015-02-26 09:35:00,56.38,56.74,56.33,56.55,145876.79043248505,33.2031,33.4151,33.1737,33.3032,145876.7904
2015-02-26 09:40:00,56.54,56.72,56.46,56.49,74676.67918231123,33.2973,33.4034,33.2502,33.2679,74676.6792
2015-02-26 09:45:00,56.5,56.51,56.24,56.31,79961.06243916007,33.2738,33.2797,33.1207,33.1619,79961.0624
2015-02-26 09:50:00,56.35,56.45,56.32,56.41,38103.18453622584,33.1855,33.2443,33.1678,33.2208,38103.1845
2015-02-26 09:55:00,56.41,56.49,56.3,56.48,56459.46321791128,33.2208,33.2679,33.156,33.262,56459.4632
2015-02-26 10:00:00,56.48,56.65,56.44,56.62,60492.28201919066,33.262,33.3621,33.2385,33.3445,60492.282
2015-02-26 10:05:00,56.62,56.74,56.62,56.66,61465.72104018913,33.3445,33.4151,33.3445,33.368,61465.721
2015-02-26 10:10:00,56.67,56.77,56.65,56.75,92476.70699485469,33.3739,33.4328,33.3621,33.421,92476.707
2015-02-26 10:15:00,56.75,56.76,56.69,56.73,46725.07300792658,33.421,33.4269,33.3857,33.4092,46725.073
2015-02-26 10:20:00,56.72,56.77,56.68,56.68,119315.81143095536,33.4034,33.4328,33.3798,33.3798,119315.8114
2015-02-26 10:25:00,56.68,56.74,56.67,56.72,66054.7907106105,33.3798,33.4151,33.3739,33.4034,66054.7907
2015-02-26 10:30:00,56.72,56.72,56.59,56.59,92198.5815602837,33.4034,33.4034,33.3268,33.3268,92198.5816
2015-02-26 10:35:00,56.59,56.67,56.59,56.62,90251.70351828675,33.3268,33.3739,33.3268,33.3445,90251.7035
2015-02-26 10:40:00,56.63,56.65,56.59,56.65,37964.12181894034,33.3503,33.3621,33.3268,33.3621,37964.1218
2015-02-26 10:45:00,56.66,56.71,56.64,56.69,42136.003337505215,33.368,33.3975,33.3562,33.3857,42136.0033
2015-02-26 10:50:00,56.69,56.78,56.69,56.77,39771.93714365179,33.3857,33.4387,33.3857,33.4328,39771.9371
2015-02-26 10:55:00,56.76,56.77,56.69,56.7,28646.91976081213,33.4269,33.4328,33.3857,33.3916,28646.9198
2015-02-26 11:00:00,56.71,56.74,56.69,56.72,48115.70018078154,33.3975,33.4151,33.3857,33.4034,48115.7002
2015-02-26 11:05:00,56.72,56.74,56.7,56.72,30315.67236823808,33.4034,33.4151,33.3916,33.4034,30315.6724
2015-02-26 11:10:00,56.72,56.74,56.69,56.71,41162.564316506745,33.4034,33.4151,33.3857,33.3975,41162.5643
2015-02-26 11:15:00,56.7,56.74,56.67,56.71,37268.80823251286,33.3916,33.4151,33.3739,33.3975,37268.8082
2015-02-26 11:20:00,56.72,56.74,56.69,56.72,39493.8117090808,33.4034,33.4151,33.3857,33.4034,39493.8117
2015-02-26 11:25:00,56.72,56.77,56.71,56.75,55068.83604505633,33.4034,33.4328,33.3975,33.421,55068.836
2015-02-26 11:30:00,56.75,56.77,56.72,56.76,39076.62355722431,33.421,33.4328,33.4034,33.4269,39076.6236
2015-02-26 11:35:00,56.75,56.8,56.74,56.79,68418.85690446392,33.421,33.4505,33.4151,33.4446,68418.8569
2015-02-26 11:40:00,56.78,56.8,56.77,56.79,47976.63746349604,33.4387,33.4505,33.4328,33.4446,47976.6375
2015-02-26 11:45:00,56.79,56.89,56.78,56.86,107217.35502711724,33.4446,33.5035,33.4387,33.4858,107217.355
2015-02-26 11:50:00,56.85,56.86,56.82,56.84,32262.550410235017,33.4799,33.4858,33.4622,33.474,32262.5504
2015-02-26 11:55:00,56.84,56.86,56.79,56.8,36156.3064942289,33.474,33.4858,33.4446,33.4505,36156.3065
2015-02-26 12:00:00,56.79,56.8,56.77,56.78,28785.982478097623,33.4446,33.4505,33.4328,33.4387,28785.9825
2015-02-26 12:05:00,56.78,56.8,56.77,56.79,34904.74203865944,33.4387,33.4505,33.4328,33.4446,34904.742
2015-02-26 12:10:00,56.78,56.8,56.77,56.79,20859.40759282437,33.4387,33.4505,33.4328,33.4446,20859.4076
2015-02-26 12:15:00,56.79,56.92,56.77,56.87,66193.85342789599,33.4446,33.5211,33.4328,33.4917,66193.8534
2015-02-26 12:20:00,56.87,56.87,56.84,56.84,19468.780419969407,33.4917,33.4917,33.474,33.474,19468.7804
2015-02-26 12:25:00,56.85,56.9,56.84,56.89,32123.48769294952,33.4799,33.5094,33.474,33.5035,32123.4877
2015-02-26 12:30:00,56.9,56.95,56.88,56.95,38381.30997079684,33.5094,33.5388,33.4976,33.5388,38381.31
2015-02-26 12:35:00,56.95,56.97,56.9,56.97,46446.94757335559,33.5388,33.5506,33.5094,33.5506,46446.9476
2015-02-26 12:40:00,56.97,56.97,56.89,56.91,25170.35182867473,33.5506,33.5506,33.5035,33.5152,25170.3518
2015-02-26 12:45:00,56.9,56.98,56.9,56.94,22528.16020025032,33.5094,33.5565,33.5094,33.5329,22528.1602
2015-02-26 12:50:00,56.94,56.97,56.93,56.97,125851.75914337368,33.5329,33.5506,33.527,33.5506,125851.7591
2015-02-26 12:55:00,56.97,57.02,56.97,57.01,28646.91976081213,33.5506,33.58,33.5506,33.5741,28646.9198
2015-02-26 13:00:00,57.0,57.03,56.95,57.03,44500.06953135865,33.5682,33.5859,33.5388,33.5859,44500.0695
2015-02-26 13:05:00,57.04,57.05,57.02,57.04,36434.431928799895,33.5918,33.5977,33.58,33.5918,36434.4319
2015-02-26 13:10:00,57.04,57.05,57.02,57.03,32262.550410235017,33.5918,33.5977,33.58,33.5859,32262.5504
2015-02-26 13:15:00,57.03,57.05,57.02,57.03,21415.658461966348,33.5859,33.5977,33.58,33.5859,21415.6585
2015-02-26 13:20:00,57.02,57.03,56.95,56.95,44361.00681407315,33.58,33.5859,33.5388,33.5388,44361.0068
2015-02-26 13:25:00,56.95,56.97,56.94,56.96,15992.212487832014,33.5388,33.5506,33.5329,33.5447,15992.2125
2015-02-26 13:30:00,56.95,57.0,56.95,56.98,23223.4737866778,33.5388,33.5682,33.5388,33.5565,23223.4738
2015-02-26 13:35:00,56.99,57.0,56.96,56.97,21832.84661382284,33.5624,33.5682,33.5447,33.5506,21832.8466
2015-02-26 13:40:00,56.98,56.99,56.93,56.95,29481.296064525104,33.5565,33.5624,33.527,33.5388,29481.2961
2015-02-26 13:45:00,56.95,56.95,56.92,56.94,28925.04519538312,33.5388,33.5388,33.5211,33.5329,28925.0452
2015-02-26 13:50:00,56.95,56.96,56.94,56.95,20998.47031010986,33.5388,33.5447,33.5329,33.5388,20998.4703
2015-02-26 13:55:00,56.95,56.97,56.95,56.97,19329.71770268392,33.5388,33.5506,33.5388,33.5506,19329.7177
2015-02-26 14:00:00,56.97,57.13,56.97,57.13,94284.52231956614,33.5506,33.6448,33.5506,33.6448,94284.5223
2015-02-26 14:05:00,57.12,57.15,57.1,57.1,76206.36907245168,33.6389,33.6566,33.6271,33.6271,76206.3691
2015-02-26 14:10:00,57.1,57.16,57.1,57.15,55625.08691419831,33.6271,33.6625,33.6271,33.6566,55625.0869
2015-02-26 14:15:00,57.15,57.15,57.08,57.1,56737.58865248227,33.6566,33.6566,33.6154,33.6271,56737.5887
2015-02-26 14:20:00,57.1,57.1,57.07,57.07,28925.04519538312,33.6271,33.6271,33.6095,33.6095,28925.0452
2015-02-26 14:25:00,57.07,57.13,57.03,57.03,41857.87790293423,33.6095,33.6448,33.5859,33.5859,41857.8779
2015-02-26 14:30:00,57.03,57.05,57.02,57.02,32401.613127520515,33.5859,33.5977,33.58,33.58,32401.6131
2015-02-26 14:35:00,57.02,57.07,57.0,57.05,43526.63051036018,33.58,33.6095,33.5682,33.5977,43526.6305
2015-02-26 14:40:00,57.05,57.07,57.0,57.01,39493.8117090808,33.5977,33.6095,33.5682,33.5741,39493.8117
2015-02-26 14:45:00,57.01,57.05,57.0,57.05,31567.23682380754,33.5741,33.5977,33.5682,33.5977,31567.2368
2015-02-26 14:50:00,57.05,57.07,57.03,57.04,78570.43526630511,33.5977,33.6095,33.5859,33.5918,78570.4353
2015-02-26 14:55:00,57.03,57.03,56.92,57.0,63134.47364761508,33.5859,33.5859,33.5211,33.5682,63134.4736
2015-02-26 15:00:00,57.01,57.01,56.95,56.97,85245.4456960089,33.5741,33.5741,33.5388,33.5506,85245.4457
2015-02-26 15:05:00,56.98,56.99,56.95,56.98,47142.26115978307,33.5565,33.5624,33.5388,33.5565,47142.2612
2015-02-26 15:10:00,56.98,57.08,56.97,57.08,49228.20191906551,33.5565,33.6154,33.5506,33.6154,49228.2019
2015-02-26 15:15:00,57.08,57.1,57.03,57.07,42136.003337505215,33.6154,33.6271,33.5859,33.6095,42136.0033
2015-02-26 15:20:00,57.07,57.07,56.97,56.97,50062.57822277848,33.6095,33.6095,33.5506,33.5506,50062.5782
2015-02-26 15:25:00,56.98,57.02,56.97,57.02,47142.26115978307,33.5565,33.58,33.5506,33.58,47142.2612
2015-02-26 15:30:00,57.02,57.06,56.96,57.0,83159.50493672647,33.58,33.6036,33.5447,33.5682,83159.5049
2015-02-26 15:35:00,57.0,57.04,56.97,57.04,90529.82895285774,33.5682,33.5918,33.5506,33.5918,90529.829
2015-02-26 15:40:00,57.05,57.13,57.04,57.13,100264.21916284243,33.5977,33.6448,33.5918,33.6448,100264.2192
2015-02-26 15:45:00,57.13,57.17,57.13,57.15,180503.4070365735,33.6448,33.6684,33.6448,33.6566,180503.407
2015-02-26 15:50:00,57.16,57.17,57.11,57.15,163120.56737588657,33.6625,33.6684,33.633,33.6566,163120.5674
2015-02-26 15:55:00,57.14,57.15,57.07,57.1,218606.5915727993,33.6507,33.6566,33.6095,33.6271,218606.5916
2015-02-27 09:30:00,56.97,57.07,56.69,57.05,280628.56348213047,33.5506,33.6095,33.3857,33.5977,280628.5635
2015-02-27 09:35:00,57.07,57.13,56.97,57.1,72868.86385759979,33.6095,33.6448,33.5506,33.6271,72868.8639
2015-02-27 09:40:00,57.11,57.14,56.98,57.0,61187.59560561814,33.633,33.6507,33.5565,33.5682,61187.5956
2015-02-27 09:45:00,56.98,57.22,56.84,57.19,165901.82172159644,33.5565,33.6978,33.474,33.6801,165901.8217
2015-02-27 09:50:00,57.2,57.61,57.2,57.54,488944.5139758031,33.686,33.9275,33.686,33.8863,488944.514
2015-02-27 09:55:00,57.57,57.84,57.55,57.74,494367.9599499375,33.9039,34.0629,33.8922,34.004,494367.9599
2015-02-27 10:00:00,57.75,57.95,57.61,57.63,444444.4444444445,34.0099,34.1277,33.9275,33.9393,444444.4444
2015-02-27 10:05:00,57.61,57.71,57.56,57.61,114309.55360867752,33.9275,33.9864,33.898,33.9275,114309.5536
2015-02-27 10:10:00,57.61,57.82,57.59,57.64,64803.22625504103,33.9275,34.0512,33.9157,33.9452,64803.2263
2015-02-27 10:15:00,57.64,57.74,57.46,57.48,163676.81824502852,33.9452,34.004,33.8391,33.8509,163676.8182
2015-02-27 10:20:00,57.48,57.8,57.46,57.8,89139.20178000278,33.8509,34.0394,33.8391,34.0394,89139.2018
2015-02-27 10:25:00,57.8,58.04,57.74,57.95,132943.95772493395,34.0394,34.1807,34.004,34.1277,132943.9577
2015-02-27 10:30:00,57.95,58.04,57.84,58.04,137811.15282992632,34.1277,34.1807,34.0629,34.1807,137811.1528
2015-02-27 10:35:00,58.03,58.2,58.02,58.09,271589.4868585732,34.1748,34.2749,34.1689,34.2102,271589.4869
2015-02-27 10:40:00,58.09,58.19,58.08,58.17,133361.14587679046,34.2102,34.2691,34.2043,34.2573,133361.1459
2015-02-27 10:45:00,58.17,58.31,58.17,58.28,147684.60575719652,34.2573,34.3397,34.2573,34.3221,147684.6058
2015-02-27 10:50:00,58.3,58.45,58.27,58.44,153247.11444861634,34.3338,34.4222,34.3162,34.4163,153247.1144
2015-02-27 10:55:00,58.45,58.65,58.45,58.65,312056.7375886525,34.4222,34.54,34.4222,34.54,312056.7376
2015-02-27 11:00:00,58.66,58.75,58.59,58.61,489500.7648449451,34.5458,34.5989,34.5046,34.5164,489500.7648
2015-02-27 11:05:00,58.62,58.68,58.53,58.56,215686.274509804,34.5223,34.5576,34.4693,34.487,215686.2745
2015-02-27 11:10:00,58.56,58.86,58.56,58.76,331525.51800862193,34.487,34.6636,34.487,34.6047,331525.518
2015-02-27 11:15:00,58.76,58.86,58.66,58.66,1325267.695730775,34.6047,34.6636,34.5458,34.5458,1325267.6957
2015-02-27 11:20:00,58.66,58.8,58.6,58.76,139897.09358920876,34.5458,34.6283,34.5105,34.6047,139897.0936
2015-02-27 11:25:00,58.75,59.04,58.71,59.02,252537.89459046032,34.5989,34.7696,34.5753,34.7579,252537.8946
2015-02-27 11:30:00,59.02,59.12,58.92,59.1,414685.0229453484,34.7579,34.8168,34.699,34.805,414685.0229
2015-02-27 11:35:00,59.09,59.25,59.05,59.06,247670.699485468,34.7991,34.8933,34.7755,34.7814,247670.6995
2015-02-27 11:40:00,59.05,59.14,58.96,59.09,113614.24002225004,34.7755,34.8285,34.7225,34.7991,113614.24
2015-02-27 11:45:00,59.08,59.3,58.99,59.23,109164.23306911418,34.7932,34.9228,34.7402,34.8815,109164.2331
2015-02-27 11:50:00,59.23,59.25,59.07,59.17,83298.56765401196,34.8815,34.8933,34.7873,34.8462,83298.5677
2015-02-27 11:55:00,59.17,59.3,59.17,59.27,71061.04853288834,34.8462,34.9228,34.8462,34.9051,71061.0485
2015-02-27 12:00:00,59.27,59.28,59.12,59.23,183840.9122514254,34.9051,34.911,34.8168,34.8815,183840.9123
2015-02-27 12:05:00,59.23,59.23,59.04,59.07,105270.4769851203,34.8815,34.8815,34.7696,34.7873,105270.477
2015-02-27 12:10:00,59.08,59.1,58.99,58.99,50201.640940063975,34.7932,34.805,34.7402,34.7402,50201.6409
2015-02-27 12:15:00,58.98,59.07,58.94,59.02,55207.89876234182,34.7343,34.7873,34.7107,34.7579,55207.8988
2015-02-27 12:20:00,59.04,59.07,58.92,58.94,76901.68265887916,34.7696,34.7873,34.699,34.7107,76901.6827
2015-02-27 12:25:00,58.94,59.06,58.92,59.03,54651.64789319984,34.7107,34.7814,34.699,34.7637,54651.6479
2015-02-27 12:30:00,59.02,59.02,58.92,58.94,76901.68265887916,34.7579,34.7579,34.699,34.7107,76901.6827
2015-02-27 12:35:00,58.93,59.0,58.92,58.99,80378.25059101655,34.7049,34.7461,34.699,34.7402,80378.2506
2015-02-27 12:40:00,59.0,59.0,58.96,58.97,59796.968432763184,34.7461,34.7461,34.7225,34.7284,59796.9684
2015-02-27 12:45:00,58.97,59.02,58.96,58.99,28368.79432624113,34.7284,34.7579,34.7225,34.7402,28368.7943
2015-02-27 12:50:00,58.99,59.02,58.91,58.94,107495.48046168825,34.7402,34.7579,34.6931,34.7107,107495.4805
2015-02-27 12:55:00,58.95,58.99,58.95,58.96,32262.550410235017,34.7166,34.7402,34.7166,34.7225,32262.5504
2015-02-27 13:00:00,58.96,58.97,58.91,58.97,57711.02767348074,34.7225,34.7284,34.6931,34.7284,57711.0277
2015-02-27 13:05:00,58.97,58.97,58.87,58.94,92059.5188429982,34.7284,34.7284,34.6695,34.7107,92059.5188
2015-02-27 13:10:00,58.93,58.94,58.74,58.76,106661.10415797523,34.7049,34.7107,34.593,34.6047,106661.1042
2015-02-27 13:15:00,58.76,58.81,58.71,58.79,119037.68599638436,34.6047,34.6342,34.5753,34.6224,119037.686
2015-02-27 13:20:00,58.79,58.87,58.76,58.86,32679.738562091505,34.6224,34.6695,34.6047,34.6636,32679.7386
2015-02-27 13:25:00,58.87,58.87,58.77,58.87,37546.93366708386,34.6695,34.6695,34.6106,34.6695,37546.9337
2015-02-27 13:30:00,58.87,58.87,58.79,58.79,34070.36573494646,34.6695,34.6695,34.6224,34.6224,34070.3657
2015-02-27 13:35:00,58.79,58.84,58.79,58.84,30732.860520094564,34.6224,34.6519,34.6224,34.6519,30732.8605
2015-02-27 13:40:00,58.84,58.94,58.79,58.94,39771.93714365179,34.6519,34.7107,34.6224,34.7107,39771.9371
2015-02-27 13:45:00,58.93,58.93,58.82,58.83,26839.104436100683,34.7049,34.7049,34.6401,34.646,26839.1044
2015-02-27 13:50:00,58.82,58.89,58.82,58.82,66054.7907106105,34.6401,34.6813,34.6401,34.6401,66054.7907
2015-02-27 13:55:00,58.82,58.86,58.8,58.86,33792.24030037547,34.6401,34.6636,34.6283,34.6636,33792.2403
2015-02-27 14:00:00,58.86,58.92,58.85,58.91,59101.6548463357,34.6636,34.699,34.6577,34.6931,59101.6548
2015-02-27 14:05:00,58.93,58.99,58.9,58.97,186900.2920317063,34.7049,34.7402,34.6872,34.7284,186900.292
2015-02-27 14:10:00,58.97,58.98,58.93,58.96,188151.85648727577,34.7284,34.7343,34.7049,34.7225,188151.8565
2015-02-27 14:15:00,58.94,58.98,58.89,58.89,33235.98943123349,34.7107,34.7343,34.6813,34.6813,33235.9894
2015-02-27 14:20:00,58.89,58.89,58.84,58.87,27673.48073981365,34.6813,34.6813,34.6519,34.6695,27673.4807
2015-02-27 14:25:00,58.88,58.92,58.84,58.84,52287.58169934641,34.6754,34.699,34.6519,34.6519,52287.5817
2015-02-27 14:30:00,58.84,58.84,58.78,58.81,40606.313447364766,34.6519,34.6519,34.6165,34.6342,40606.3134
2015-02-27 14:35:00,58.81,58.82,58.65,58.67,59657.90571547768,34.6342,34.6401,34.54,34.5517,59657.9057
2015-02-27 14:40:00,58.67,58.69,58.62,58.69,75928.24363788069,34.5517,34.5635,34.5223,34.5635,75928.2436
2015-02-27 14:45:00,58.69,58.76,58.69,58.72,68696.9823390349,34.5635,34.6047,34.5635,34.5812,68696.9823
2015-02-27 14:50:00,58.72,58.74,58.71,58.73,59518.84299819219,34.5812,34.593,34.5753,34.5871,59518.843
2015-02-27 14:55:00,58.73,58.74,58.66,58.68,59379.78028090669,34.5871,34.593,34.5458,34.5576,59379.7803
2015-02-27 15:00:00,58.68,58.68,58.55,58.57,90529.82895285774,34.5576,34.5576,34.4811,34.4928,90529.829
2015-02-27 15:05:00,58.56,58.59,58.53,58.56,57989.15310805174,34.487,34.5046,34.4693,34.487,57989.1531
2015-02-27 15:10:00,58.56,58.58,58.51,58.55,58545.40397719372,34.487,34.4987,34.4575,34.4811,58545.404
2015-02-27 15:15:00,58.54,58.58,58.51,58.51,97482.96481713254,34.4752,34.4987,34.4575,34.4575,97482.9648
2015-02-27 15:20:00,58.51,58.52,58.39,58.43,180086.21888471703,34.4575,34.4634,34.3868,34.4104,180086.2189
2015-02-27 15:25:00,58.43,58.49,58.42,58.48,122931.44208037826,34.4104,34.4457,34.4045,34.4398,122931.4421
2015-02-27 15:30:00,58.48,58.48,58.42,58.43,125295.50827423167,34.4398,34.4398,34.4045,34.4104,125295.5083
2015-02-27 15:35:00,58.43,58.46,58.41,58.41,98873.59198998749,34.4104,34.4281,34.3986,34.3986,98873.592
2015-02-27 15:40:00,58.41,58.42,58.32,58.33,99290.78014184398,34.3986,34.4045,34.3456,34.3515,99290.7801
2015-02-27 15:45:00,58.34,58.49,58.33,58.38,214712.83548880543,34.3574,34.4457,34.3515,34.381,214712.8355
2015-02-27 15:50:00,58.38,58.45,58.38,58.4,157418.99596718122,34.381,34.4222,34.381,34.3927,157418.996
2015-02-27 15:55:00,58.4,58.42,58.31,58.33,412738.1449033514,34.3927,34.4045,34.3397,34.3515,412738.1449
2015-03-02 09:30:00,58.25,58.41,57.87,58.39,214851.89820609096,34.3044,34.3986,34.0806,34.3868,214851.8982
2015-03-02 09:35:00,58.39,58.57,58.39,58.51,65081.35168961202,34.3868,34.4928,34.3868,34.4575,65081.3517
2015-03-02 09:40:00,58.51,58.64,58.46,58.55,64942.288972326525,34.4575,34.5341,34.4281,34.4811,64942.289
2015-03-02 09:45:00,58.53,58.67,58.53,58.61,61465.72104018913,34.4693,34.5517,34.4693,34.5164,61465.721
2015-03-02 09:50:00,58.64,58.73,58.63,58.71,43665.69322764567,34.5341,34.5871,34.5282,34.5753,43665.6932
2015-03-02 09:55:00,58.71,58.78,58.7,58.73,27117.22987067168,34.5753,34.6165,34.5694,34.5871,27117.2299
2015-03-02 10:00:00,58.72,58.74,58.55,58.59,43387.56779307468,34.5812,34.593,34.4811,34.5046,43387.5678
2015-03-02 10:05:00,58.6,58.68,58.52,58.52,46029.7594214991,34.5105,34.5576,34.4634,34.4634,46029.7594
2015-03-02 10:10:00,58.51,58.59,58.48,58.51,36712.557363370885,34.4575,34.5046,34.4398,34.4575,36712.5574
2015-03-02 10:15:00,58.51,58.55,58.4,58.47,48950.07648449451,34.4575,34.4811,34.3927,34.434,48950.0765
2015-03-02 10:20:00,58.47,58.5,58.43,58.45,24335.97552496176,34.434,34.4516,34.4104,34.4222,24335.9755
2015-03-02 10:25:00,58.46,58.51,58.43,58.46,33792.24030037547,34.4281,34.4575,34.4104,34.4281,33792.2403
2015-03-02 10:30:00,58.47,58.49,58.41,58.45,28646.91976081213,34.434,34.4457,34.3986,34.4222,28646.9198
2015-03-02 10:35:00,58.46,58.5,58.4,58.42,32818.801279377,34.4281,34.4516,34.3927,34.4045,32818.8013
2015-03-02 10:40:00,58.43,58.43,58.36,58.37,23084.4110693923,34.4104,34.4104,34.3692,34.3751,23084.4111
2015-03-02 10:45:00,58.37,58.47,58.34,58.46,42275.06605479072,34.3751,34.434,34.3574,34.4281,42275.0661
2015-03-02 10:50:00,58.47,58.52,58.43,58.5,20303.156723682383,34.434,34.4634,34.4104,34.4516,20303.1567
2015-03-02 10:55:00,58.5,58.58,58.46,58.58,24614.100959532752,34.4516,34.4987,34.4281,34.4987,24614.101
2015-03-02 11:00:00,58.58,58.58,58.41,58.43,249200.3893756084,34.4987,34.4987,34.3986,34.4104,249200.3894
2015-03-02 11:05:00,58.42,58.42,58.35,58.35,32262.550410235017,34.4045,34.4045,34.3633,34.3633,32262.5504
2015-03-02 11:10:00,58.35,58.37,58.3,58.32,36573.49464608539,34.3633,34.3751,34.3338,34.3456,36573.4946
2015-03-02 11:15:00,58.31,58.32,58.25,58.25,50757.891809205954,34.3397,34.3456,34.3044,34.3044,50757.8918
2015-03-02 11:20:00,58.25,58.26,58.2,58.24,62439.1600611876,34.3044,34.3103,34.2749,34.2985,62439.1601
2015-03-02 11:25:00,58.25,58.37,58.25,58.33,61465.72104018913,34.3044,34.3751,34.3044,34.3515,61465.721
2015-03-02 11:30:00,58.32,58.33,58.26,58.31,63968.849951328055,34.3456,34.3515,34.3103,34.3397,63968.85
2015-03-02 11:35:00,58.32,58.35,58.3,58.34,49367.264636351,34.3456,34.3633,34.3338,34.3574,49367.2646
2015-03-02 11:40:00,58.35,58.39,58.33,58.38,29759.421499096094,34.3633,34.3868,34.3515,34.381,29759.4215
2015-03-02 11:45:00,58.38,58.46,58.38,58.43,46029.7594214991,34.381,34.4281,34.381,34.4104,46029.7594
2015-03-02 11:50:00,58.43,58.48,58.43,58.47,61326.65832290363,34.4104,34.4398,34.4104,34.434,61326.6583
2015-03-02 11:55:00,58.47,58.48,58.46,58.47,42970.37964121819,34.434,34.4398,34.4281,34.434,42970.3796
2015-03-02 12:00:00,58.46,58.48,58.46,58.47,23362.53650396329,34.4281,34.4398,34.4281,34.434,23362.5365
2015-03-02 12:05:00,58.48,58.48,58.46,58.46,30315.67236823808,34.4398,34.4398,34.4281,34.4281,30315.6724
2015-03-02 12:10:00,58.47,58.51,58.46,58.49,71200.11125017384,34.434,34.4575,34.4281,34.4457,71200.1113
2015-03-02 12:15:00,58.5,58.51,58.46,58.5,26004.72813238771,34.4516,34.4575,34.4281,34.4516,26004.7281
2015-03-02 12:20:00,58.5,58.53,58.46,58.53,46029.7594214991,34.4516,34.4693,34.4281,34.4693,46029.7594
2015-03-02 12:25:00,58.53,58.56,58.52,58.56,20720.34487553887,34.4693,34.487,34.4634,34.487,20720.3449
2015-03-02 12:30:00,58.55,58.58,58.53,58.55,26978.16715338618,34.4811,34.4987,34.4693,34.4811,26978.1672
2015-03-02 12:35:00,58.54,58.58,58.53,58.58,36851.62008065638,34.4752,34.4987,34.4693,34.4987,36851.6201
2015-03-02 12:40:00,58.57,58.62,58.57,58.6,21693.78389653734,34.4928,34.5223,34.4928,34.5105,21693.7839
2015-03-02 12:45:00,58.59,58.61,58.52,58.52,19051.59226811292,34.5046,34.5164,34.4634,34.4634,19051.5923
2015-03-02 12:50:00,58.51,58.56,58.49,58.54,22667.22291753581,34.4575,34.487,34.4457,34.4752,22667.2229
2015-03-02 12:55:00,58.54,58.59,58.53,58.53,12237.519121123629,34.4752,34.5046,34.4693,34.4693,12237.5191
2015-03-02 13:00:00,58.53,58.57,58.51,58.57,27951.60617438465,34.4693,34.4928,34.4575,34.4928,27951.6062
2015-03-02 13:05:00,58.56,58.58,58.55,58.56,21554.721179251843,34.487,34.4987,34.4811,34.487,21554.7212
2015-03-02 13:10:00,58.55,58.58,58.55,58.56,25448.477263245724,34.4811,34.4987,34.4811,34.487,25448.4773
2015-03-02 13:15:00,58.56,58.58,58.54,58.55,17104.71422611598,34.487,34.4987,34.4752,34.4811,17104.7142
2015-03-02 13:20:00,58.55,58.57,58.51,58.52,25865.66541510221,34.4811,34.4928,34.4575,34.4634,25865.6654
2015-03-02 13:25:00,58.51,58.52,58.48,58.51,21554.721179251843,34.4575,34.4634,34.4398,34.4575,21554.7212
2015-03-02 13:30:00,58.51,58.52,58.5,58.51,18773.46683354193,34.4575,34.4634,34.4516,34.4575,18773.4668
2015-03-02 13:35:00,58.51,58.56,58.51,58.56,24335.97552496176,34.4575,34.487,34.4575,34.487,24335.9755
2015-03-02 13:40:00,58.56,58.64,58.56,58.64,26978.16715338618,34.487,34.5341,34.487,34.5341,26978.1672
2015-03-02 13:45:00,58.64,58.65,58.61,58.61,26143.790849673205,34.5341,34.54,34.5164,34.5164,26143.7908
2015-03-02 13:50:00,58.6,58.61,58.53,58.54,22806.285634821303,34.5105,34.5164,34.4693,34.4752,22806.2856
2015-03-02 13:55:00,58.53,58.56,58.52,58.53,21554.721179251843,34.4693,34.487,34.4634,34.4693,21554.7212
2015-03-02 14:00:00,58.52,58.56,58.51,58.55,37129.74551522737,34.4634,34.487,34.4575,34.4811,37129.7455
2015-03-02 14:05:00,58.55,58.6,58.55,58.59,30593.79780280907,34.4811,34.5105,34.4811,34.5046,30593.7978
2015-03-02 14:10:00,58.58,58.59,58.52,58.54,21137.53302739536,34.4987,34.5046,34.4634,34.4752,21137.533
2015-03-02 14:15:00,58.54,58.59,58.53,58.56,30732.860520094564,34.4752,34.5046,34.4693,34.487,30732.8605
2015-03-02 14:20:00,58.57,58.61,58.56,58.61,58267.27854262273,34.4928,34.5164,34.487,34.5164,58267.2785
2015-03-02 14:25:00,58.61,58.61,58.56,58.57,26282.8535669587,34.5164,34.5164,34.487,34.4928,26282.8536
2015-03-02 14:30:00,58.56,58.58,58.53,58.54,117925.18425810042,34.487,34.4987,34.4693,34.4752,117925.1843
2015-03-02 14:35:00,58.53,58.55,58.49,58.54,21137.53302739536,34.4693,34.4811,34.4457,34.4752,21137.533
2015-03-02 14:40:00,58.54,58.56,58.51,58.55,59518.84299819219,34.4752,34.487,34.4575,34.4811,59518.843
2015-03-02 14:45:00,58.55,58.59,58.55,58.57,27534.418022528163,34.4811,34.5046,34.4811,34.4928,27534.418
2015-03-02 14:50:00,58.57,58.62,58.56,58.62,37825.05910165485,34.4928,34.5223,34.487,34.5223,37825.0591
2015-03-02 14:55:00,58.62,58.66,58.61,58.64,49367.264636351,34.5223,34.5458,34.5164,34.5341,49367.2646
2015-03-02 15:00:00,58.64,58.66,58.62,58.66,50062.57822277848,34.5341,34.5458,34.5223,34.5458,50062.5782
2015-03-02 15:05:00,58.67,58.71,58.66,58.71,32679.738562091505,34.5517,34.5753,34.5458,34.5753,32679.7386
2015-03-02 15:10:00,58.71,58.73,58.7,58.71,38659.43540536783,34.5753,34.5871,34.5694,34.5753,38659.4354
2015-03-02 15:15:00,58.7,58.73,58.69,58.72,51592.26811291893,34.5694,34.5871,34.5635,34.5812,51592.2681
2015-03-02 15:20:00,58.71,58.73,58.69,58.69,53817.27158948686,34.5753,34.5871,34.5635,34.5635,53817.2716
2015-03-02 15:25:00,58.7,58.72,58.69,58.71,50757.891809205954,34.5694,34.5812,34.5635,34.5753,50757.8918
2015-03-02 15:30:00,58.71,58.72,58.7,58.71,94006.39688499512,34.5753,34.5812,34.5694,34.5753,94006.3969
2015-03-02 15:35:00,58.71,58.85,58.71,58.85,173967.4593241552,34.5753,34.6577,34.5753,34.6577,173967.4593
2015-03-02 15:40:00,58.85,58.85,58.82,58.82,72729.80114031429,34.6577,34.6577,34.6401,34.6401,72729.8011
2015-03-02 15:45:00,58.82,58.83,58.76,58.76,74815.74189959673,34.6401,34.646,34.6047,34.6047,74815.7419
2015-03-02 15:50:00,58.76,58.8,58.74,58.77,110137.67209011264,34.6047,34.6283,34.593,34.6106,110137.6721
2015-03-02 15:55:00,58.77,58.82,58.74,58.82,203448.75538868032,34.6106,34.6401,34.593,34.6401,203448.7554
2015-03-03 09:30:00,58.25,58.43,58.15,58.35,132665.83229036297,34.3044,34.4104,34.2455,34.3633,132665.8323
2015-03-03 09:35:00,58.33,58.69,58.33,58.57,86636.07286886386,34.3515,34.5635,34.3515,34.4928,86636.0729
2015-03-03 09:40:00,58.56,58.58,58.16,58.25,56320.40050062579,34.487,34.4987,34.2514,34.3044,56320.4005
2015-03-03 09:45:00,58.24,58.32,58.14,58.25,47142.26115978307,34.2985,34.3456,34.2396,34.3044,47142.2612
2015-03-03 09:50:00,58.25,58.46,58.19,58.42,64803.22625504103,34.3044,34.4281,34.2691,34.4045,64803.2263
2015-03-03 09:55:00,58.41,58.41,58.21,58.23,40745.37616465026,34.3986,34.3986,34.2808,34.2926,40745.3762
2015-03-03 10:00:00,58.22,58.29,58.13,58.25,81490.75232930052,34.2867,34.3279,34.2337,34.3044,81490.7523
2015-03-03 10:05:00,58.25,58.45,58.25,58.45,52287.58169934641,34.3044,34.4222,34.3044,34.4222,52287.5817
2015-03-03 10:10:00,58.46,58.48,58.36,58.38,30593.79780280907,34.4281,34.4398,34.3692,34.381,30593.7978
2015-03-03 10:15:00,58.38,58.38,58.33,58.33,24475.03824224725,34.381,34.381,34.3515,34.3515,24475.0382
2015-03-03 10:20:00,58.33,58.33,58.24,58.3,138645.52913363927,34.3515,34.3515,34.2985,34.3338,138645.5291
2015-03-03 10:25:00,58.3,58.3,58.12,58.2,201362.81462939788,34.3338,34.3338,34.2278,34.2749,201362.8146
2015-03-03 10:30:00,58.2,58.3,58.18,58.29,46864.13572521207,34.2749,34.3338,34.2632,34.3279,46864.1357
2015-03-03 10:35:00,58.3,58.3,58.15,58.23,97761.09025170351,34.3338,34.3338,34.2455,34.2926,97761.0903
2015-03-03 10:40:00,58.23,58.25,58.06,58.16,115700.18078153249,34.2926,34.3044,34.1925,34.2514,115700.1808
2015-03-03 10:45:00,58.17,58.19,58.02,58.02,79126.68613544709,34.2573,34.2691,34.1689,34.1689,79126.6861
2015-03-03 10:50:00,58.02,58.03,57.87,57.87,171464.3304130163,34.1689,34.1748,34.0806,34.0806,171464.3304
2015-03-03 10:55:00,57.87,57.98,57.79,57.97,111250.1738283966,34.0806,34.1454,34.0335,34.1395,111250.1738
2015-03-03 11:00:00,57.97,58.02,57.89,57.9,201780.0027812544,34.1395,34.1689,34.0924,34.0983,201780.0028
2015-03-03 11:05:00,57.9,57.94,57.84,57.94,70643.86038103185,34.0983,34.1218,34.0629,34.1218,70643.8604
2015-03-03 11:10:00,57.92,58.13,57.89,58.0,140870.5326102072,34.1101,34.2337,34.0924,34.1572,140870.5326
2015-03-03 11:15:00,58.0,58.1,57.99,58.01,64246.97538589904,34.1572,34.2161,34.1513,34.1631,64246.9754
2015-03-03 11:20:00,58.01,58.01,57.94,57.97,117368.93338895842,34.1631,34.1631,34.1218,34.1395,117368.9334
2015-03-03 11:25:00,57.97,57.98,57.95,57.97,17521.902377972467,34.1395,34.1454,34.1277,34.1395,17521.9024
2015-03-03 11:30:00,57.97,57.97,57.75,57.77,137393.9646780698,34.1395,34.1395,34.0099,34.0217,137393.9647
2015-03-03 11:35:00,57.76,57.79,57.71,57.78,41023.50159922125,34.0158,34.0335,33.9864,34.0276,41023.5016
2015-03-03 11:40:00,57.79,57.8,57.67,57.67,35600.05562508692,34.0335,34.0394,33.9628,33.9628,35600.0556
2015-03-03 11:45:00,57.67,57.7,57.61,57.69,64803.22625504103,33.9628,33.9805,33.9275,33.9746,64803.2263
2015-03-03 11:50:00,57.69,57.84,57.68,57.83,48671.95104992352,33.9746,34.0629,33.9687,34.057,48671.951
2015-03-03 11:55:00,57.83,57.89,57.82,57.86,30176.60965095258,34.057,34.0924,34.0512,34.0747,30176.6097
2015-03-03 12:00:00,57.85,57.85,57.76,57.76,26143.790849673205,34.0688,34.0688,34.0158,34.0158,26143.7908
2015-03-03 12:05:00,57.76,57.8,57.73,57.75,29342.23334723961,34.0158,34.0394,33.9982,34.0099,29342.2333
2015-03-03 12:10:00,57.76,57.89,57.75,57.89,36712.557363370885,34.0158,34.0924,34.0099,34.0924,36712.5574
2015-03-03 12:15:00,57.89,57.95,57.85,57.92,39910.999860937285,34.0924,34.1277,34.0688,34.1101,39910.9999
2015-03-03 12:20:00,57.91,57.97,57.86,57.94,35460.992907801425,34.1042,34.1395,34.0747,34.1218,35460.9929
2015-03-03 12:25:00,57.93,57.96,57.79,57.81,199833.12473925744,34.1159,34.1336,34.0335,34.0453,199833.1247
2015-03-03 12:30:00,57.8,57.86,57.64,57.86,114865.8044778195,34.0394,34.0747,33.9452,34.0747,114865.8045
2015-03-03 12:35:00,57.86,58.0,57.85,57.94,33653.17758308998,34.0747,34.1572,34.0688,34.1218,33653.1776
2015-03-03 12:40:00,57.94,58.01,57.93,58.0,16131.275205117508,34.1218,34.1631,34.1159,34.1572,16131.2752
2015-03-03 12:45:00,58.0,58.0,57.86,57.96,54651.64789319984,34.1572,34.1572,34.0747,34.1336,54651.6479
2015-03-03 12:50:00,57.95,58.08,57.95,58.08,30315.67236823808,34.1277,34.2043,34.1277,34.2043,30315.6724
2015-03-03 12:55:00,58.07,58.18,58.05,58.14,28507.85704352664,34.1984,34.2632,34.1866,34.2396,28507.857
2015-03-03 13:00:00,58.13,58.21,58.02,58.02,115700.18078153249,34.2337,34.2808,34.1689,34.1689,115700.1808
2015-03-03 13:05:00,58.02,58.03,57.96,57.99,50479.76637463496,34.1689,34.1748,34.1336,34.1513,50479.7664
2015-03-03 13:10:00,57.99,58.0,57.93,58.0,28368.79432624113,34.1513,34.1572,34.1159,34.1572,28368.7943
2015-03-03 13:15:00,58.0,58.03,57.97,57.99,16687.52607425949,34.1572,34.1748,34.1395,34.1513,16687.5261
2015-03-03 13:20:00,58.0,58.07,58.0,58.05,20998.47031010986,34.1572,34.1984,34.1572,34.1866,20998.4703
2015-03-03 13:25:00,58.05,58.07,58.01,58.01,30871.923237380062,34.1866,34.1984,34.1631,34.1631,30871.9232
2015-03-03 13:30:00,58.02,58.07,58.02,58.05,19329.71770268392,34.1689,34.1984,34.1689,34.1866,19329.7177
2015-03-03 13:35:00,58.05,58.06,57.99,58.05,17382.839660686972,34.1866,34.1925,34.1513,34.1866,17382.8397
2015-03-03 13:40:00,58.04,58.04,57.97,57.97,12932.832707551106,34.1807,34.1807,34.1395,34.1395,12932.8327
2015-03-03 13:45:00,57.97,57.99,57.96,57.99,14601.585314977056,34.1395,34.1513,34.1336,34.1513,14601.5853
2015-03-03 13:50:00,57.98,58.01,57.96,58.0,23918.78737310527,34.1454,34.1631,34.1336,34.1572,23918.7874
2015-03-03 13:55:00,58.0,58.0,57.96,57.96,23362.53650396329,34.1572,34.1572,34.1336,34.1336,23362.5365
2015-03-03 14:00:00,57.96,58.0,57.96,57.97,18495.341398970937,34.1336,34.1572,34.1336,34.1395,18495.3414
2015-03-03 14:05:00,57.97,58.13,57.96,58.13,120567.37588652484,34.1395,34.2337,34.1336,34.2337,120567.3759
2015-03-03 14:10:00,58.14,58.26,58.14,58.26,52982.89528577389,34.2396,34.3103,34.2396,34.3103,52982.8953
2015-03-03 14:15:00,58.26,58.4,58.26,58.39,98317.3411208455,34.3103,34.3927,34.3103,34.3868,98317.3411
2015-03-03 14:20:00,58.39,58.4,58.26,58.31,77318.87081073565,34.3868,34.3927,34.3103,34.3397,77318.8708
2015-03-03 14:25:00,58.32,58.38,58.29,58.32,35878.18105965791,34.3456,34.381,34.3279,34.3456,35878.1811
2015-03-03 14:30:00,58.31,58.32,58.25,58.25,32957.8639966625,34.3397,34.3456,34.3044,34.3044,32957.864
2015-03-03 14:35:00,58.25,58.3,58.24,58.3,39354.748991795306,34.3044,34.3338,34.2985,34.3338,39354.749
2015-03-03 14:40:00,58.29,58.3,58.27,58.28,39076.62355722431,34.3279,34.3338,34.3162,34.3221,39076.6236
2015-03-03 14:45:00,58.29,58.3,58.25,58.3,29064.107912668616,34.3279,34.3338,34.3044,34.3338,29064.1079
2015-03-03 14:50:00,58.3,58.46,58.3,58.43,104992.35155054933,34.3338,34.4281,34.3338,34.4104,104992.3516
2015-03-03 14:55:00,58.43,58.57,58.42,58.56,98873.59198998749,34.4104,34.4928,34.4045,34.487,98873.592
2015-03-03 15:00:00,58.56,58.56,58.48,58.53,50618.82909192046,34.487,34.487,34.4398,34.4693,50618.8291
2015-03-03 15:05:00,58.52,58.55,58.43,58.46,58823.52941176471,34.4634,34.4811,34.4104,34.4281,58823.5294
2015-03-03 15:10:00,58.46,58.55,58.46,58.5,53956.33430677236,34.4281,34.4811,34.4281,34.4516,53956.3343
2015-03-03 15:15:00,58.5,58.59,58.5,58.58,56598.525935196776,34.4516,34.5046,34.4516,34.4987,56598.5259
2015-03-03 15:20:00,58.59,58.62,58.59,58.62,80100.12515644556,34.5046,34.5223,34.5046,34.5223,80100.1252
2015-03-03 15:25:00,58.61,58.65,58.56,58.59,67862.60603532194,34.5164,34.54,34.487,34.5046,67862.606
2015-03-03 15:30:00,58.61,58.69,58.6,58.69,83159.50493672647,34.5164,34.5635,34.5105,34.5635,83159.5049
2015-03-03 15:35:00,58.68,58.69,58.59,58.61,73703.24016131276,34.5576,34.5635,34.5046,34.5164,73703.2402
2015-03-03 15:40:00,58.62,58.62,58.53,58.57,180920.59518843,34.5223,34.5223,34.4693,34.4928,180920.5952
2015-03-03 15:45:00,58.56,58.57,58.53,58.55,115700.18078153249,34.487,34.4928,34.4693,34.4811,115700.1808
2015-03-03 15:50:00,58.55,58.64,58.54,58.63,227645.66819635656,34.4811,34.5341,34.4752,34.5282,227645.6682
2015-03-03 15:55:00,58.63,58.63,58.57,58.61,211514.39299123903,34.5282,34.5282,34.4928,34.5164,211514.393
2015-03-04 09:30:00,57.88,57.97,57.41,57.72,702127.6595744682,34.0865,34.1395,33.8097,33.9923,702127.6596
2015-03-04 09:35:00,57.72,58.12,57.36,57.98,567793.0746766792,33.9923,34.2278,33.7803,34.1454,567793.0747
2015-03-04 09:40:00,57.97,57.99,57.53,57.79,613683.7713808928,34.1395,34.1513,33.8804,34.0335,613683.7714
2015-03-04 09:45:00,57.79,58.2,57.79,58.2,399527.18676122936,34.0335,34.2749,34.0335,34.2749,399527.1868
2015-03-04 09:50:00,58.18,58.36,57.82,58.26,709219.8581560284,34.2632,34.3692,34.0512,34.3103,709219.8582
2015-03-04 09:55:00,58.25,58.34,58.21,58.26,159226.81129189266,34.3044,34.3574,34.2808,34.3103,159226.8113
2015-03-04 10:00:00,58.27,58.31,58.07,58.08,364900.5701571409,34.3162,34.3397,34.1984,34.2043,364900.5702
2015-03-04 10:05:00,58.09,58.13,58.07,58.07,177026.8391044361,34.2102,34.2337,34.1984,34.1984,177026.8391
2015-03-04 10:10:00,58.07,58.12,57.92,57.95,211792.5184258101,34.1984,34.2278,34.1101,34.1277,211792.5184
2015-03-04 10:15:00,57.95,58.02,57.88,58.0,110832.98567654012,34.1277,34.1689,34.0865,34.1572,110832.9857
2015-03-04 10:20:00,58.0,58.05,58.0,58.03,105131.4142678348,34.1572,34.1866,34.1572,34.1748,105131.4143
2015-03-04 10:25:00,58.03,58.18,58.0,58.1,86914.19830343485,34.1748,34.2632,34.1572,34.2161,86914.1983
2015-03-04 10:30:00,58.08,58.33,58.05,58.33,138784.59185092477,34.2043,34.3515,34.1866,34.3515,138784.5919
2015-03-04 10:35:00,58.3,58.33,58.12,58.15,231261.29884577947,34.3338,34.3515,34.2278,34.2455,231261.2988
2015-03-04 10:40:00,58.16,58.2,58.02,58.18,96231.40036156308,34.2514,34.2749,34.1689,34.2632,96231.4004
2015-03-04 10:45:00,58.18,58.25,58.15,58.25,213322.2083159505,34.2632,34.3044,34.2455,34.3044,213322.2083
2015-03-04 10:50:00,58.25,58.27,58.12,58.14,53956.33430677236,34.3044,34.3162,34.2278,34.2396,53956.3343
2015-03-04 10:55:00,58.14,58.17,58.09,58.11,34626.61660408845,34.2396,34.2573,34.2102,34.2219,34626.6166
2015-03-04 11:00:00,58.1,58.11,58.03,58.05,53678.208872201365,34.2161,34.2219,34.1748,34.1866,53678.2089
2015-03-04 11:05:00,58.04,58.07,57.98,58.0,76762.61994159367,34.1807,34.1984,34.1454,34.1572,76762.6199
2015-03-04 11:10:00,58.0,58.02,57.96,58.0,58128.21582533723,34.1572,34.1689,34.1336,34.1572,58128.2158
2015-03-04 11:15:00,58.0,58.05,57.95,58.04,108190.79404811571,34.1572,34.1866,34.1277,34.1807,108190.794
2015-03-04 11:20:00,58.02,58.02,57.92,57.94,41718.81518564873,34.1689,34.1689,34.1101,34.1218,41718.8152
2015-03-04 11:25:00,57.94,57.95,57.87,57.94,108468.9194826867,34.1218,34.1277,34.0806,34.1218,108468.9195
2015-03-04 11:30:00,57.93,58.0,57.92,57.97,79821.99972187457,34.1159,34.1572,34.1101,34.1395,79821.9997
2015-03-04 11:35:00,57.97,58.02,57.92,58.01,45890.6967042136,34.1395,34.1689,34.1101,34.1631,45890.6967
2015-03-04 11:40:00,58.0,58.16,58.0,58.09,111111.11111111112,34.1572,34.2514,34.1572,34.2102,111111.1111
2015-03-04 11:45:00,58.08,58.2,58.07,58.12,119593.93686552635,34.2043,34.2749,34.1984,34.2278,119593.9369
2015-03-04 11:50:00,58.12,58.18,58.1,58.13,109164.23306911418,34.2278,34.2632,34.2161,34.2337,109164.2331
2015-03-04 11:55:00,58.13,58.15,58.06,58.08,67584.48060075095,34.2337,34.2455,34.1925,34.2043,67584.4806
2015-03-04 12:00:00,58.08,58.08,57.95,57.95,62300.0973439021,34.2043,34.2043,34.1277,34.1277,62300.0973
2015-03-04 12:05:00,57.95,57.95,57.89,57.92,43804.75594493117,34.1277,34.1277,34.0924,34.1101,43804.7559
2015-03-04 12:10:00,57.92,57.92,57.86,57.89,57711.02767348074,34.1101,34.1101,34.0747,34.0924,57711.0277
2015-03-04 12:15:00,57.9,58.15,57.89,58.14,129745.51522736756,34.0983,34.2455,34.0924,34.2396,129745.5152
2015-03-04 12:20:00,58.15,58.15,58.02,58.02,31150.04867195105,34.2455,34.2455,34.1689,34.1689,31150.0487
2015-03-04 12:25:00,58.03,58.03,57.96,57.96,26421.916284244195,34.1748,34.1748,34.1336,34.1336,26421.9163
2015-03-04 12:30:00,57.97,58.0,57.93,57.93,23362.53650396329,34.1395,34.1572,34.1159,34.1159,23362.5365
2015-03-04 12:35:00,57.94,57.99,57.89,57.9,74537.61646502573,34.1218,34.1513,34.0924,34.0983,74537.6165
2015-03-04 12:40:00,57.89,57.97,57.88,57.91,168544.01335002086,34.0924,34.1395,34.0865,34.1042,168544.0134
2015-03-04 12:45:00,57.92,57.93,57.89,57.9,18217.215964399948,34.1101,34.1159,34.0924,34.0983,18217.216
2015-03-04 12:50:00,57.91,57.93,57.89,57.93,40884.43888193576,34.1042,34.1159,34.0924,34.1159,40884.4389
2015-03-04 12:55:00,57.92,57.95,57.89,57.89,51592.26811291893,34.1101,34.1277,34.0924,34.0924,51592.2681
2015-03-04 13:00:00,57.9,57.92,57.88,57.92,79265.74885273259,34.0983,34.1101,34.0865,34.1101,79265.7489
2015-03-04 13:05:00,57.9,57.91,57.89,57.91,36712.557363370885,34.0983,34.1042,34.0924,34.1042,36712.5574
2015-03-04 13:10:00,57.91,57.92,57.86,57.87,47281.32387706856,34.1042,34.1101,34.0747,34.0806,47281.3239
2015-03-04 13:15:00,57.87,57.95,57.84,57.89,104018.91252955084,34.0806,34.1277,34.0629,34.0924,104018.9125
2015-03-04 13:20:00,57.89,57.93,57.87,57.89,38659.43540536783,34.0924,34.1159,34.0806,34.0924,38659.4354
2015-03-04 13:25:00,57.89,57.89,57.8,57.82,55903.2123487693,34.0924,34.0924,34.0394,34.0512,55903.2123
2015-03-04 13:30:00,57.81,57.84,57.74,57.75,38798.49812265332,34.0453,34.0629,34.004,34.0099,38798.4981
2015-03-04 13:35:00,57.75,57.78,57.71,57.72,34209.42845223196,34.0099,34.0276,33.9864,33.9923,34209.4285
2015-03-04 13:40:00,57.72,57.75,57.71,57.74,68140.73146989293,33.9923,34.0099,33.9864,34.004,68140.7315
2015-03-04 13:45:00,57.74,57.75,57.64,57.67,94979.8359059936,34.004,34.0099,33.9452,33.9628,94979.8359
2015-03-04 13:50:00,57.67,57.73,57.66,57.66,58684.46669447921,33.9628,33.9982,33.9569,33.9569,58684.4667
2015-03-04 13:55:00,57.66,57.68,57.61,57.61,68418.85690446392,33.9569,33.9687,33.9275,33.9275,68418.8569
2015-03-04 14:00:00,57.61,57.68,57.61,57.66,78153.24711444862,33.9275,33.9687,33.9275,33.9569,78153.2471
2015-03-04 14:05:00,57.66,57.66,57.59,57.6,63134.47364761508,33.9569,33.9569,33.9157,33.9216,63134.4736
2015-03-04 14:10:00,57.6,57.61,57.47,57.5,104992.35155054933,33.9216,33.9275,33.845,33.8627,104992.3516
2015-03-04 14:15:00,57.5,57.52,57.48,57.52,53400.083437630376,33.8627,33.8745,33.8509,33.8745,53400.0834
2015-03-04 14:20:00,57.53,57.57,57.48,57.49,68975.10777360591,33.8804,33.9039,33.8509,33.8568,68975.1078
2015-03-04 14:25:00,57.5,57.55,57.49,57.54,75093.86733416772,33.8627,33.8922,33.8568,33.8863,75093.8673
2015-03-04 14:30:00,57.54,57.61,57.54,57.6,70087.60951188987,33.8863,33.9275,33.8863,33.9216,70087.6095
2015-03-04 14:35:00,57.6,57.61,57.53,57.54,65220.41440689752,33.9216,33.9275,33.8804,33.8863,65220.4144
2015-03-04 14:40:00,57.54,57.59,57.53,57.59,35460.992907801425,33.8863,33.9157,33.8804,33.9157,35460.9929
2015-03-04 14:45:00,57.59,57.59,57.56,57.57,22806.285634821303,33.9157,33.9157,33.898,33.9039,22806.2856
2015-03-04 14:50:00,57.57,57.64,57.57,57.64,34904.74203865944,33.9039,33.9452,33.9039,33.9452,34904.742
2015-03-04 14:55:00,57.64,57.64,57.54,57.56,114031.42817410654,33.9452,33.9452,33.8863,33.898,114031.4282
2015-03-04 15:00:00,57.56,57.57,57.49,57.52,46864.13572521207,33.898,33.9039,33.8568,33.8745,46864.1357
2015-03-04 15:05:00,57.51,57.51,57.43,57.44,74259.49103045474,33.8686,33.8686,33.8215,33.8274,74259.491
2015-03-04 15:10:00,57.45,57.48,57.44,57.46,75093.86733416772,33.8333,33.8509,33.8274,33.8391,75093.8673
2015-03-04 15:15:00,57.46,57.48,57.46,57.46,82186.065915728,33.8391,33.8509,33.8391,33.8391,82186.0659
2015-03-04 15:20:00,57.46,57.48,57.46,57.46,52565.7071339174,33.8391,33.8509,33.8391,33.8391,52565.7071
2015-03-04 15:25:00,57.47,57.55,57.46,57.53,100125.15644555696,33.845,33.8922,33.8391,33.8804,100125.1564
2015-03-04 15:30:00,57.53,57.54,57.51,57.53,74676.67918231123,33.8804,33.8863,33.8686,33.8804,74676.6792
2015-03-04 15:35:00,57.53,57.54,57.51,57.51,88861.0763454318,33.8804,33.8863,33.8686,33.8686,88861.0763
2015-03-04 15:40:00,57.51,57.52,57.47,57.52,137115.83924349883,33.8686,33.8745,33.845,33.8745,137115.8392
2015-03-04 15:45:00,57.51,57.54,57.5,57.51,118620.4978445279,33.8686,33.8863,33.8627,33.8686,118620.4978
2015-03-04 15:50:00,57.5,57.54,57.5,57.51,165901.82172159644,33.8627,33.8863,33.8627,33.8686,165901.8217
2015-03-04 15:55:00,57.51,57.61,57.51,57.59,324989.5702962036,33.8686,33.9275,33.8686,33.9157,324989.5703
2015-03-05 09:30:00,57.58,57.78,57.28,57.64,151439.2991239049,33.9098,34.0276,33.7331,33.9452,151439.2991
2015-03-05 09:35:00,57.64,57.77,57.53,57.75,47003.19844249757,33.9452,34.0217,33.8804,34.0099,47003.1984
2015-03-05 09:40:00,57.73,57.83,57.69,57.77,44221.94409678766,33.9982,34.057,33.9746,34.0217,44221.9441
2015-03-05 09:45:00,57.79,58.06,57.74,58.02,59240.7175636212,34.0335,34.1925,34.004,34.1689,59240.7176
2015-03-05 09:50:00,58.03,58.05,57.92,57.95,45056.32040050063,34.1748,34.1866,34.1101,34.1277,45056.3204
2015-03-05 09:55:00,57.93,57.99,57.84,57.97,39076.62355722431,34.1159,34.1513,34.0629,34.1395,39076.6236
2015-03-05 10:00:00,57.97,57.97,57.84,57.85,33096.92671394799,34.1395,34.1395,34.0629,34.0688,33096.9267
2015-03-05 10:05:00,57.87,57.97,57.87,57.9,34765.679321373944,34.0806,34.1395,34.0806,34.0983,34765.6793
2015-03-05 10:10:00,57.9,58.06,57.88,58.05,140036.15630649423,34.0983,34.1925,34.0865,34.1866,140036.1563
2015-03-05 10:15:00,58.05,58.15,57.99,58.01,177444.0272562926,34.1866,34.2455,34.1513,34.1631,177444.0273
2015-03-05 10:20:00,58.01,58.04,57.99,58.02,34070.36573494646,34.1631,34.1807,34.1513,34.1689,34070.3657
2015-03-05 10:25:00,58.0,58.11,58.0,58.05,32679.738562091505,34.1572,34.2219,34.1572,34.1866,32679.7386
2015-03-05 10:30:00,58.05,58.05,57.97,57.99,21832.84661382284,34.1866,34.1866,34.1395,34.1513,21832.8466
2015-03-05 10:35:00,57.99,58.01,57.97,57.99,19468.780419969407,34.1513,34.1631,34.1395,34.1513,19468.7804
2015-03-05 10:40:00,58.0,58.02,57.99,57.99,35600.05562508692,34.1572,34.1689,34.1513,34.1513,35600.0556
2015-03-05 10:45:00,57.99,58.03,57.99,57.99,29759.421499096094,34.1513,34.1748,34.1513,34.1513,29759.4215
2015-03-05 10:50:00,57.98,58.0,57.93,57.93,48393.82561535253,34.1454,34.1572,34.1159,34.1159,48393.8256
2015-03-05 10:55:00,57.92,57.97,57.92,57.97,93032.95786399666,34.1101,34.1395,34.1101,34.1395,93032.9579
2015-03-05 11:00:00,57.97,57.97,57.91,57.96,23223.4737866778,34.1395,34.1395,34.1042,34.1336,23223.4738
2015-03-05 11:05:00,57.95,57.97,57.92,57.95,22806.285634821303,34.1277,34.1395,34.1101,34.1277,22806.2856
2015-03-05 11:10:00,57.96,57.96,57.87,57.91,66611.04157975248,34.1336,34.1336,34.0806,34.1042,66611.0416
2015-03-05 11:15:00,57.9,57.94,57.84,57.85,59936.03115004868,34.0983,34.1218,34.0629,34.0688,59936.0312
2015-03-05 11:20:00,57.85,57.9,57.81,57.9,81073.56417744403,34.0688,34.0983,34.0453,34.0983,81073.5642
2015-03-05 11:25:00,57.89,57.93,57.87,57.88,35600.05562508692,34.0924,34.1159,34.0806,34.0865,35600.0556
2015-03-05 11:30:00,57.89,57.89,57.84,57.87,31706.299541093034,34.0924,34.0924,34.0629,34.0806,31706.2995
2015-03-05 11:35:00,57.87,57.9,57.86,57.89,30454.73508552357,34.0806,34.0983,34.0747,34.0924,30454.7351
2015-03-05 11:40:00,57.89,58.0,57.88,57.99,40884.43888193576,34.0924,34.1572,34.0865,34.1513,40884.4389
2015-03-05 11:45:00,57.97,58.0,57.97,58.0,28785.982478097623,34.1395,34.1572,34.1395,34.1572,28785.9825
2015-03-05 11:50:00,57.99,58.0,57.94,57.97,31150.04867195105,34.1513,34.1572,34.1218,34.1395,31150.0487
2015-03-05 11:55:00,57.97,57.97,57.95,57.95,28507.85704352664,34.1395,34.1395,34.1277,34.1277,28507.857
2015-03-05 12:00:00,57.95,57.98,57.92,57.98,31984.424975664027,34.1277,34.1454,34.1101,34.1454,31984.425
2015-03-05 12:05:00,57.98,58.02,57.97,58.01,32123.48769294952,34.1454,34.1689,34.1395,34.1631,32123.4877
2015-03-05 12:10:00,58.01,58.02,57.94,57.95,35460.992907801425,34.1631,34.1689,34.1218,34.1277,35460.9929
2015-03-05 12:15:00,57.95,57.97,57.9,57.92,20025.03128911139,34.1277,34.1395,34.0983,34.1101,20025.0313
2015-03-05 12:20:00,57.91,57.91,57.82,57.85,21693.78389653734,34.1042,34.1042,34.0512,34.0688,21693.7839
2015-03-05 12:25:00,57.87,57.94,57.87,57.94,13350.020859407594,34.0806,34.1218,34.0806,34.1218,13350.0209
2015-03-05 12:30:00,57.95,57.97,57.93,57.96,21832.84661382284,34.1277,34.1395,34.1159,34.1336,21832.8466
2015-03-05 12:35:00,57.96,57.97,57.93,57.95,37129.74551522737,34.1336,34.1395,34.1159,34.1277,37129.7455
2015-03-05 12:40:00,57.95,57.97,57.94,57.95,10568.76651369768,34.1277,34.1395,34.1218,34.1277,10568.7665
2015-03-05 12:45:00,57.95,57.95,57.89,57.91,31845.362258378533,34.1277,34.1277,34.0924,34.1042,31845.3623
2015-03-05 12:50:00,57.9,57.91,57.76,57.77,26700.041718815188,34.0983,34.1042,34.0158,34.0217,26700.0417
2015-03-05 12:55:00,57.77,57.79,57.73,57.76,18078.15324711445,34.0217,34.0335,33.9982,34.0158,18078.1532
2015-03-05 13:00:00,57.76,57.81,57.73,57.81,18356.27868168544,34.0158,34.0453,33.9982,34.0453,18356.2787
2015-03-05 13:05:00,57.8,57.82,57.76,57.76,28090.668891670142,34.0394,34.0512,34.0158,34.0158,28090.6689
2015-03-05 13:10:00,57.76,57.82,57.74,57.79,15992.212487832014,34.0158,34.0512,34.004,34.0335,15992.2125
2015-03-05 13:15:00,57.79,57.8,57.69,57.71,38798.49812265332,34.0335,34.0394,33.9746,33.9864,38798.4981
2015-03-05 13:20:00,57.7,57.76,57.64,57.76,47420.38659435406,33.9805,34.0158,33.9452,34.0158,47420.3866
2015-03-05 13:25:00,57.76,57.77,57.7,57.77,45195.38311778613,34.0158,34.0217,33.9805,34.0217,45195.3831
2015-03-05 13:30:00,57.77,57.83,57.77,57.77,61048.53288833264,34.0217,34.057,34.0217,34.0217,61048.5329
2015-03-05 13:35:00,57.77,57.85,57.77,57.85,9595.327492699207,34.0217,34.0688,34.0217,34.0688,9595.3275
2015-03-05 13:40:00,57.86,57.88,57.84,57.88,19329.71770268392,34.0747,34.0865,34.0629,34.0865,19329.7177
2015-03-05 13:45:00,57.88,57.9,57.84,57.84,15853.149770546515,34.0865,34.0983,34.0629,34.0629,15853.1498
2015-03-05 13:50:00,57.84,57.84,57.81,57.84,13767.209011264082,34.0629,34.0629,34.0453,34.0629,13767.209
2015-03-05 13:55:00,57.86,57.91,57.86,57.89,24335.97552496176,34.0747,34.1042,34.0747,34.0924,24335.9755
2015-03-05 14:00:00,57.89,57.94,57.87,57.92,27812.54345709916,34.0924,34.1218,34.0806,34.1101,27812.5435
2015-03-05 14:05:00,57.92,57.96,57.92,57.93,20998.47031010986,34.1101,34.1336,34.1101,34.1159,20998.4703
2015-03-05 14:10:00,57.92,57.98,57.92,57.98,25865.66541510221,34.1101,34.1454,34.1101,34.1454,25865.6654
2015-03-05 14:15:00,57.98,58.0,57.89,57.89,25170.35182867473,34.1454,34.1572,34.0924,34.0924,25170.3518
2015-03-05 14:20:00,57.89,57.91,57.88,57.9,14184.397163120568,34.0924,34.1042,34.0865,34.0983,14184.3972
2015-03-05 14:25:00,57.9,57.93,57.87,57.89,25170.35182867473,34.0983,34.1159,34.0806,34.0924,25170.3518
2015-03-05 14:30:00,57.89,57.91,57.88,57.89,20164.09400639689,34.0924,34.1042,34.0865,34.0924,20164.094
2015-03-05 14:35:00,57.9,57.9,57.87,57.89,53817.27158948686,34.0983,34.0983,34.0806,34.0924,53817.2716
2015-03-05 14:40:00,57.9,57.93,57.87,57.87,20581.28215825337,34.0983,34.1159,34.0806,34.0806,20581.2822
2015-03-05 14:45:00,57.88,57.93,57.87,57.9,26700.041718815188,34.0865,34.1159,34.0806,34.0983,26700.0417
2015-03-05 14:50:00,57.92,57.95,57.92,57.94,20303.156723682383,34.1101,34.1277,34.1101,34.1218,20303.1567
2015-03-05 14:55:00,57.93,57.94,57.9,57.92,138089.2782644973,34.1159,34.1218,34.0983,34.1101,138089.2783
2015-03-05 15:00:00,57.92,57.92,57.86,57.88,54373.522458628846,34.1101,34.1101,34.0747,34.0865,54373.5225
2015-03-05 15:05:00,57.88,57.92,57.85,57.88,41162.564316506745,34.0865,34.1101,34.0688,34.0865,41162.5643
2015-03-05 15:10:00,57.88,57.9,57.85,57.87,40745.37616465026,34.0865,34.0983,34.0688,34.0806,40745.3762
2015-03-05 15:15:00,57.87,57.9,57.86,57.89,23640.66193853428,34.0806,34.0983,34.0747,34.0924,23640.6619
2015-03-05 15:20:00,57.89,57.9,57.87,57.9,26004.72813238771,34.0924,34.0983,34.0806,34.0983,26004.7281
2015-03-05 15:25:00,57.91,57.93,57.89,57.91,41301.62703379225,34.1042,34.1159,34.0924,34.1042,41301.627
2015-03-05 15:30:00,57.91,57.94,57.89,57.92,99290.78014184398,34.1042,34.1218,34.0924,34.1101,99290.7801
2015-03-05 15:35:00,57.91,57.96,57.9,57.95,59240.7175636212,34.1042,34.1336,34.0983,34.1277,59240.7176
2015-03-05 15:40:00,57.95,57.95,57.88,57.89,77736.05896259214,34.1277,34.1277,34.0865,34.0924,77736.059
2015-03-05 15:45:00,57.9,57.92,57.89,57.9,156445.55694618274,34.0983,34.1101,34.0924,34.0983,156445.5569
2015-03-05 15:50:00,57.91,57.94,57.9,57.92,114448.616325963,34.1042,34.1218,34.0983,34.1101,114448.6163
2015-03-05 15:55:00,57.92,57.95,57.88,57.89,251981.6437213184,34.1101,34.1277,34.0865,34.0924,251981.6437
2015-03-06 09:30:00,57.41,57.74,57.4,57.54,10151.578361841192,33.8097,34.004,33.8038,33.8863,10151.5784
2015-03-06 09:35:00,57.52,57.62,57.43,57.54,85106.38297872341,33.8745,33.9334,33.8215,33.8863,85106.383
2015-03-06 09:40:00,57.53,57.57,57.46,57.49,16965.651508830484,33.8804,33.9039,33.8391,33.8568,16965.6515
2015-03-06 09:45:00,57.5,57.54,57.48,57.54,19051.59226811292,33.8627,33.8863,33.8509,33.8863,19051.5923
2015-03-06 09:50:00,57.53,57.56,57.46,57.46,39632.874426366296,33.8804,33.898,33.8391,33.8391,39632.8744
2015-03-06 09:55:00,57.48,57.59,57.48,57.58,26143.790849673205,33.8509,33.9157,33.8509,33.9098,26143.7908
2015-03-06 10:00:00,57.58,57.64,57.5,57.57,42553.19148936171,33.9098,33.9452,33.8627,33.9039,42553.1915
2015-03-06 10:05:00,57.56,57.57,57.46,57.52,42136.003337505215,33.898,33.9039,33.8391,33.8745,42136.0033
2015-03-06 10:10:00,57.52,57.59,57.51,57.54,39910.999860937285,33.8745,33.9157,33.8686,33.8863,39910.9999
2015-03-06 10:15:00,57.53,57.62,57.52,57.61,31706.299541093034,33.8804,33.9334,33.8745,33.9275,31706.2995
2015-03-06 10:20:00,57.6,57.61,57.55,57.56,17521.902377972467,33.9216,33.9275,33.8922,33.898,17521.9024
2015-03-06 10:25:00,57.56,57.61,57.55,57.57,15296.898901404536,33.898,33.9275,33.8922,33.9039,15296.8989
2015-03-06 10:30:00,57.56,57.61,57.53,57.56,19190.65498539841,33.898,33.9275,33.8804,33.898,19190.655
2015-03-06 10:35:00,57.56,57.59,57.51,57.55,13767.209011264082,33.898,33.9157,33.8686,33.8922,13767.209
2015-03-06 10:40:00,57.55,57.58,57.48,57.58,19468.780419969407,33.8922,33.9098,33.8509,33.9098,19468.7804
2015-03-06 10:45:00,57.56,57.59,57.51,57.51,37685.99638436936,33.898,33.9157,33.8686,33.8686,37685.9964
2015-03-06 10:50:00,57.5,57.52,57.41,57.43,53400.083437630376,33.8627,33.8745,33.8097,33.8215,53400.0834
2015-03-06 10:55:00,57.44,57.46,57.43,57.43,17104.71422611598,33.8274,33.8391,33.8215,33.8215,17104.7142
2015-03-06 11:00:00,57.44,57.44,57.36,57.36,11959.393686552636,33.8274,33.8274,33.7803,33.7803,11959.3937
2015-03-06 11:05:00,57.36,57.41,57.25,57.28,48811.01376720901,33.7803,33.8097,33.7155,33.7331,48811.0138
2015-03-06 11:10:00,57.28,57.36,57.28,57.29,37685.99638436936,33.7331,33.7803,33.7331,33.739,37685.9964
2015-03-06 11:15:00,57.29,57.29,57.19,57.2,25865.66541510221,33.739,33.739,33.6801,33.686,25865.6654
2015-03-06 11:20:00,57.2,57.23,57.12,57.13,38381.30997079684,33.686,33.7037,33.6389,33.6448,38381.31
2015-03-06 11:25:00,57.13,57.15,57.1,57.1,39215.68627450981,33.6448,33.6566,33.6271,33.6271,39215.6863
2015-03-06 11:30:00,57.09,57.15,57.02,57.12,20164.09400639689,33.6212,33.6566,33.58,33.6389,20164.094
2015-03-06 11:35:00,57.12,57.26,57.1,57.25,46029.7594214991,33.6389,33.7214,33.6271,33.7155,46029.7594
2015-03-06 11:40:00,57.25,57.28,57.2,57.23,75511.0554860242,33.7155,33.7331,33.686,33.7037,75511.0555
2015-03-06 11:45:00,57.22,57.3,57.2,57.23,20859.40759282437,33.6978,33.7449,33.686,33.7037,20859.4076
2015-03-06 11:50:00,57.22,57.25,57.19,57.22,8204.70031984425,33.6978,33.7155,33.6801,33.6978,8204.7003
2015-03-06 11:55:00,57.21,57.29,57.21,57.28,30454.73508552357,33.6919,33.739,33.6919,33.7331,30454.7351
2015-03-06 12:00:00,57.29,57.39,57.28,57.38,57571.96495619525,33.739,33.7979,33.7331,33.792,57571.965
2015-03-06 12:05:00,57.38,57.39,57.33,57.36,26978.16715338618,33.792,33.7979,33.7626,33.7803,26978.1672
2015-03-06 12:10:00,57.36,57.36,57.2,57.22,21276.595744680853,33.7803,33.7803,33.686,33.6978,21276.5957
2015-03-06 12:15:00,57.2,57.26,57.18,57.22,36295.36921151439,33.686,33.7214,33.6743,33.6978,36295.3692
2015-03-06 12:20:00,57.22,57.22,57.18,57.18,31567.23682380754,33.6978,33.6978,33.6743,33.6743,31567.2368
2015-03-06 12:25:00,57.17,57.17,57.06,57.07,29620.3587818106,33.6684,33.6684,33.6036,33.6095,29620.3588
2015-03-06 12:30:00,57.07,57.09,57.04,57.07,19746.9058545404,33.6095,33.6212,33.5918,33.6095,19746.9059
2015-03-06 12:35:00,57.06,57.1,57.03,57.1,13071.895424836604,33.6036,33.6271,33.5859,33.6271,13071.8954
2015-03-06 12:40:00,57.09,57.1,57.04,57.07,60631.34473647615,33.6212,33.6271,33.5918,33.6095,60631.3447
2015-03-06 12:45:00,57.07,57.15,57.06,57.13,35182.86747323043,33.6095,33.6566,33.6036,33.6448,35182.8675
2015-03-06 12:50:00,57.14,57.15,56.93,56.94,44361.00681407315,33.6507,33.6566,33.527,33.5329,44361.0068
2015-03-06 12:55:00,56.94,56.97,56.9,56.94,60353.21930190516,33.5329,33.5506,33.5094,33.5329,60353.2193
2015-03-06 13:00:00,56.95,57.06,56.93,57.0,88582.9509108608,33.5388,33.6036,33.527,33.5682,88582.9509
2015-03-06 13:05:00,57.0,57.08,57.0,57.08,12793.769990265611,33.5682,33.6154,33.5682,33.6154,12793.77
2015-03-06 13:10:00,57.08,57.09,56.84,56.91,192601.86344041163,33.6154,33.6212,33.474,33.5152,192601.8634
2015-03-06 13:15:00,56.91,57.05,56.91,56.96,29620.3587818106,33.5152,33.5977,33.5152,33.5447,29620.3588
2015-03-06 13:20:00,56.95,56.95,56.79,56.8,54651.64789319984,33.5388,33.5388,33.4446,33.4505,54651.6479
2015-03-06 13:25:00,56.81,56.85,56.74,56.83,83993.88124043944,33.4564,33.4799,33.4151,33.4681,83993.8812
2015-03-06 13:30:00,56.84,56.96,56.83,56.95,78987.6234181616,33.474,33.5447,33.4681,33.5388,78987.6234
2015-03-06 13:35:00,56.92,56.97,56.9,56.93,16131.275205117508,33.5211,33.5506,33.5094,33.527,16131.2752
2015-03-06 13:40:00,56.92,56.96,56.81,56.87,24057.85009039077,33.5211,33.5447,33.4564,33.4917,24057.8501
2015-03-06 13:45:00,56.86,56.87,56.79,56.8,23779.724655819777,33.4858,33.4917,33.4446,33.4505,23779.7247
2015-03-06 13:50:00,56.8,56.85,56.79,56.82,14462.52259769156,33.4505,33.4799,33.4446,33.4622,14462.5226
2015-03-06 13:55:00,56.82,56.83,56.73,56.74,43665.69322764567,33.4622,33.4681,33.4092,33.4151,43665.6932
2015-03-06 14:00:00,56.74,56.77,56.72,56.76,73286.05200945627,33.4151,33.4328,33.4034,33.4269,73286.052
2015-03-06 14:05:00,56.77,56.77,56.7,56.71,39493.8117090808,33.4328,33.4328,33.3916,33.3975,39493.8117
2015-03-06 14:10:00,56.72,56.77,56.65,56.74,71756.36211931582,33.4034,33.4328,33.3621,33.4151,71756.3621
2015-03-06 14:15:00,56.72,56.79,56.71,56.79,25309.41454596023,33.4034,33.4446,33.3975,33.4446,25309.4145
2015-03-06 14:20:00,56.77,56.83,56.68,56.75,89417.32721457379,33.4328,33.4681,33.3798,33.421,89417.3272
2015-03-06 14:25:00,56.75,56.81,56.74,56.81,41162.564316506745,33.421,33.4564,33.4151,33.4564,41162.5643
2015-03-06 14:30:00,56.81,56.93,56.79,56.93,58267.27854262273,33.4564,33.527,33.4446,33.527,58267.2785
2015-03-06 14:35:00,56.93,56.94,56.89,56.9,68696.9823390349,33.527,33.5329,33.5035,33.5094,68696.9823
2015-03-06 14:40:00,56.89,56.91,56.84,56.87,120845.50132109584,33.5035,33.5152,33.474,33.4917,120845.5013
2015-03-06 14:45:00,56.88,57.09,56.87,57.08,80517.31330830205,33.4976,33.6212,33.4917,33.6154,80517.3133
2015-03-06 14:50:00,57.08,57.15,57.04,57.1,120845.50132109584,33.6154,33.6566,33.5918,33.6271,120845.5013
2015-03-06 14:55:00,57.1,57.13,57.07,57.08,69809.48407731888,33.6271,33.6448,33.6095,33.6154,69809.4841
2015-03-06 15:00:00,57.07,57.29,57.07,57.28,133222.08315950495,33.6095,33.739,33.6095,33.7331,133222.0832
2015-03-06 15:05:00,57.28,57.33,57.23,57.3,117229.87067167294,33.7331,33.7626,33.7037,33.7449,117229.8707
2015-03-06 15:10:00,57.31,57.31,57.14,57.14,77457.93352802114,33.7508,33.7508,33.6507,33.6507,77457.9335
2015-03-06 15:15:00,57.14,57.15,57.09,57.13,49923.51550549298,33.6507,33.6566,33.6212,33.6448,49923.5155
2015-03-06 15:20:00,57.13,57.13,57.01,57.08,60075.09386733417,33.6448,33.6448,33.5741,33.6154,60075.0939
2015-03-06 15:25:00,57.09,57.09,56.88,56.92,69253.2332081769,33.6212,33.6212,33.4976,33.5211,69253.2332
2015-03-06 15:30:00,56.92,57.02,56.9,56.92,75928.24363788069,33.5211,33.58,33.5094,33.5211,75928.2436
2015-03-06 15:35:00,56.92,56.96,56.84,56.86,76762.61994159367,33.5211,33.5447,33.474,33.4858,76762.6199
2015-03-06 15:40:00,56.86,56.91,56.8,56.81,90390.76623557226,33.4858,33.5152,33.4505,33.4564,90390.7662
2015-03-06 15:45:00,56.82,56.88,56.79,56.85,140592.4071756362,33.4622,33.4976,33.4446,33.4799,140592.4072
2015-03-06 15:50:00,56.85,56.9,56.83,56.87,175358.08649701017,33.4799,33.5094,33.4681,33.4917,175358.0865
2015-03-06 15:55:00,56.87,56.94,56.84,56.9,289111.3892365457,33.4917,33.5329,33.474,33.5094,289111.3892
2015-03-09 09:30:00,57.0,57.3,56.95,57.24,87748.57460714784,33.5682,33.7449,33.5388,33.7096,87748.5746
2015-03-09 09:35:00,57.31,57.48,57.14,57.4,35600.05562508692,33.7508,33.8509,33.6507,33.8038,35600.0556
2015-03-09 09:40:00,57.4,57.51,57.34,57.36,210540.9539702406,33.8038,33.8686,33.7685,33.7803,210540.954
2015-03-09 09:45:00,57.37,57.47,57.22,57.28,53261.02072034488,33.7861,33.845,33.6978,33.7331,53261.0207
2015-03-09 09:50:00,57.29,57.41,57.28,57.36,34626.61660408845,33.739,33.8097,33.7331,33.7803,34626.6166
2015-03-09 09:55:00,57.37,57.46,57.34,57.41,30732.860520094564,33.7861,33.8391,33.7685,33.8097,30732.8605
2015-03-09 10:00:00,57.39,57.43,57.36,57.38,34487.553886802954,33.7979,33.8215,33.7803,33.792,34487.5539
2015-03-09 10:05:00,57.39,57.4,57.34,57.38,29064.107912668616,33.7979,33.8038,33.7685,33.792,29064.1079
2015-03-09 10:10:00,57.36,57.38,57.31,57.35,20164.09400639689,33.7803,33.792,33.7508,33.7744,20164.094
2015-03-09 10:15:00,57.36,57.38,57.33,57.33,62300.0973439021,33.7803,33.792,33.7626,33.7626,62300.0973
2015-03-09 10:20:00,57.34,57.38,57.34,57.37,21832.84661382284,33.7685,33.792,33.7685,33.7861,21832.8466
2015-03-09 10:25:00,57.36,57.37,57.31,57.36,34070.36573494646,33.7803,33.7861,33.7508,33.7803,34070.3657
2015-03-09 10:30:00,57.36,57.38,57.31,57.36,26560.979001529693,33.7803,33.792,33.7508,33.7803,26560.979
2015-03-09 10:35:00,57.37,57.38,57.33,57.33,9317.202058128216,33.7861,33.792,33.7626,33.7626,9317.2021
2015-03-09 10:40:00,57.31,57.38,57.31,57.34,15992.212487832014,33.7508,33.792,33.7508,33.7685,15992.2125
2015-03-09 10:45:00,57.33,57.38,57.31,57.36,18495.341398970937,33.7626,33.792,33.7508,33.7803,18495.3414
2015-03-09 10:50:00,57.36,57.37,57.33,57.34,25587.539980531223,33.7803,33.7861,33.7626,33.7685,25587.54
2015-03-09 10:55:00,57.35,57.35,57.25,57.25,29898.484216381592,33.7744,33.7744,33.7155,33.7155,29898.4842
2015-03-09 11:00:00,57.25,57.29,57.24,57.27,16409.4006396885,33.7155,33.739,33.7096,33.7273,16409.4006
2015-03-09 11:05:00,57.28,57.33,57.23,57.31,26978.16715338618,33.7331,33.7626,33.7037,33.7508,26978.1672
2015-03-09 11:10:00,57.31,57.33,57.28,57.33,21693.78389653734,33.7508,33.7626,33.7331,33.7626,21693.7839
2015-03-09 11:15:00,57.33,57.35,57.3,57.31,29898.484216381592,33.7626,33.7744,33.7449,33.7508,29898.4842
2015-03-09 11:20:00,57.33,57.35,57.28,57.32,15018.773466833543,33.7626,33.7744,33.7331,33.7567,15018.7735
2015-03-09 11:25:00,57.33,57.37,57.32,57.32,32540.67584480601,33.7626,33.7861,33.7567,33.7567,32540.6758
2015-03-09 11:30:00,57.31,57.35,57.31,57.32,23918.78737310527,33.7508,33.7744,33.7508,33.7567,23918.7874
2015-03-09 11:35:00,57.32,57.36,57.31,57.32,19190.65498539841,33.7567,33.7803,33.7508,33.7567,19190.655
2015-03-09 11:40:00,57.33,57.35,57.29,57.29,31289.111389236547,33.7626,33.7744,33.739,33.739,31289.1114
2015-03-09 11:45:00,57.3,57.34,57.26,57.33,27117.22987067168,33.7449,33.7685,33.7214,33.7626,27117.2299
2015-03-09 11:50:00,57.33,57.34,57.13,57.14,38381.30997079684,33.7626,33.7685,33.6448,33.6507,38381.31
2015-03-09 11:55:00,57.14,57.2,57.14,57.19,13210.958142122096,33.6507,33.686,33.6507,33.6801,13210.9581
2015-03-09 12:00:00,57.2,57.25,57.2,57.25,9317.202058128216,33.686,33.7155,33.686,33.7155,9317.2021
2015-03-09 12:05:00,57.26,57.31,57.23,57.23,18078.15324711445,33.7214,33.7508,33.7037,33.7037,18078.1532
2015-03-09 12:10:00,57.25,57.27,57.24,57.24,5562.508691419831,33.7155,33.7273,33.7096,33.7096,5562.5087
2015-03-09 12:15:00,57.23,57.24,57.11,57.13,12515.64455569462,33.7037,33.7096,33.633,33.6448,12515.6446
2015-03-09 12:20:00,57.15,57.17,57.12,57.16,13210.958142122096,33.6566,33.6684,33.6389,33.6625,13210.9581
2015-03-09 12:25:00,57.16,57.16,57.12,57.14,6814.073146989293,33.6625,33.6625,33.6389,33.6507,6814.0731
2015-03-09 12:30:00,57.13,57.18,57.13,57.17,18495.341398970937,33.6448,33.6743,33.6448,33.6684,18495.3414
2015-03-09 12:35:00,57.17,57.18,57.1,57.12,32262.550410235017,33.6684,33.6743,33.6271,33.6389,32262.5504
2015-03-09 12:40:00,57.12,57.18,57.11,57.15,21693.78389653734,33.6389,33.6743,33.633,33.6566,21693.7839
2015-03-09 12:45:00,57.15,57.18,57.14,57.16,33931.30301766097,33.6566,33.6743,33.6507,33.6625,33931.303
2015-03-09 12:50:00,57.16,57.22,57.15,57.18,24475.03824224725,33.6625,33.6978,33.6566,33.6743,24475.0382
2015-03-09 12:55:00,57.18,57.2,57.13,57.17,21693.78389653734,33.6743,33.686,33.6448,33.6684,21693.7839
2015-03-09 13:00:00,57.18,57.23,57.18,57.18,9734.390209984704,33.6743,33.7037,33.6743,33.6743,9734.3902
2015-03-09 13:05:00,57.17,57.25,57.17,57.24,10429.703796412185,33.6684,33.7155,33.6684,33.7096,10429.7038
2015-03-09 13:10:00,57.24,57.26,57.22,57.25,8621.888471700739,33.7096,33.7214,33.6978,33.7155,8621.8885
2015-03-09 13:15:00,57.23,57.27,57.22,57.27,10012.515644555697,33.7037,33.7273,33.6978,33.7273,10012.5156
2015-03-09 13:20:00,57.26,57.29,57.25,57.27,35739.118342372414,33.7214,33.739,33.7155,33.7273,35739.1183
2015-03-09 13:25:00,57.28,57.29,57.22,57.27,15435.961618690031,33.7331,33.739,33.6978,33.7273,15435.9616
2015-03-09 13:30:00,57.27,57.28,57.25,57.28,20998.47031010986,33.7273,33.7331,33.7155,33.7331,20998.4703
2015-03-09 13:35:00,57.27,57.28,57.25,57.26,9734.390209984704,33.7273,33.7331,33.7155,33.7214,9734.3902
2015-03-09 13:40:00,57.26,57.28,57.23,57.26,28368.79432624113,33.7214,33.7331,33.7037,33.7214,28368.7943
2015-03-09 13:45:00,57.27,57.28,57.25,57.25,16409.4006396885,33.7273,33.7331,33.7155,33.7155,16409.4006
2015-03-09 13:50:00,57.25,57.27,57.23,57.24,25726.60269781672,33.7155,33.7273,33.7037,33.7096,25726.6027
2015-03-09 13:55:00,57.24,57.25,57.23,57.25,7231.26129884578,33.7096,33.7155,33.7037,33.7155,7231.2613
2015-03-09 14:00:00,57.25,57.25,57.18,57.18,20303.156723682383,33.7155,33.7155,33.6743,33.6743,20303.1567
2015-03-09 14:05:00,57.19,57.25,57.19,57.23,21276.595744680853,33.6801,33.7155,33.6801,33.7037,21276.5957
2015-03-09 14:10:00,57.22,57.22,57.18,57.18,13906.271728549576,33.6978,33.6978,33.6743,33.6743,13906.2717
2015-03-09 14:15:00,57.18,57.25,57.18,57.23,19190.65498539841,33.6743,33.7155,33.6743,33.7037,19190.655
2015-03-09 14:20:00,57.23,57.23,57.15,57.15,10429.703796412185,33.7037,33.7037,33.6566,33.6566,10429.7038
2015-03-09 14:25:00,57.15,57.16,57.13,57.15,27812.54345709916,33.6566,33.6625,33.6448,33.6566,27812.5435
2015-03-09 14:30:00,57.13,57.15,57.11,57.15,22945.3483521068,33.6448,33.6566,33.633,33.6566,22945.3484
2015-03-09 14:35:00,57.15,57.19,57.13,57.15,29203.17062995411,33.6566,33.6801,33.6448,33.6566,29203.1706
2015-03-09 14:40:00,57.15,57.17,57.13,57.15,15157.836184119038,33.6566,33.6684,33.6448,33.6566,15157.8362
2015-03-09 14:45:00,57.15,57.25,57.15,57.2,33514.114865804484,33.6566,33.7155,33.6566,33.686,33514.1149
2015-03-09 14:50:00,57.19,57.23,57.16,57.17,26839.104436100683,33.6801,33.7037,33.6625,33.6684,26839.1044
2015-03-09 14:55:00,57.16,57.18,57.14,57.15,33375.05214851898,33.6625,33.6743,33.6507,33.6566,33375.0521
2015-03-09 15:00:00,57.15,57.17,57.14,57.14,46586.01029064108,33.6566,33.6684,33.6507,33.6507,46586.0103
2015-03-09 15:05:00,57.14,57.18,57.14,57.18,54651.64789319984,33.6507,33.6743,33.6507,33.6743,54651.6479
2015-03-09 15:10:00,57.18,57.19,57.16,57.18,71617.29940203032,33.6743,33.6801,33.6625,33.6743,71617.2994
2015-03-09 15:15:00,57.18,57.18,57.11,57.11,38242.24725351133,33.6743,33.6743,33.633,33.633,38242.2473
2015-03-09 15:20:00,57.11,57.13,57.05,57.05,47698.51202892505,33.633,33.6448,33.5977,33.5977,47698.512
2015-03-09 15:25:00,57.05,57.1,57.05,57.07,54651.64789319984,33.5977,33.6271,33.5977,33.6095,54651.6479
2015-03-09 15:30:00,57.07,57.12,57.05,57.09,63829.78723404256,33.6095,33.6389,33.5977,33.6212,63829.7872
2015-03-09 15:35:00,57.08,57.13,57.07,57.13,62439.1600611876,33.6154,33.6448,33.6095,33.6448,62439.1601
2015-03-09 15:40:00,57.13,57.16,57.09,57.16,69948.54679460438,33.6448,33.6625,33.6212,33.6625,69948.5468
2015-03-09 15:45:00,57.16,57.2,57.16,57.18,102489.22263941038,33.6625,33.686,33.6625,33.6743,102489.2226
2015-03-09 15:50:00,57.18,57.22,57.11,57.14,111528.2992629676,33.6743,33.6978,33.633,33.6507,111528.2993
2015-03-09 15:55:00,57.15,57.15,57.08,57.1,173272.14573772773,33.6566,33.6566,33.6154,33.6271,173272.1457
2015-03-10 09:30:00,56.79,56.84,56.58,56.79,50201.640940063975,33.4446,33.474,33.3209,33.4446,50201.6409
2015-03-10 09:35:00,56.84,56.91,56.74,56.8,24614.100959532752,33.474,33.5152,33.4151,33.4505,24614.101
2015-03-10 09:40:00,56.82,56.95,56.79,56.82,39632.874426366296,33.4622,33.5388,33.4446,33.4622,39632.8744
2015-03-10 09:45:00,56.84,56.84,56.77,56.77,61048.53288833264,33.474,33.474,33.4328,33.4328,61048.5329
2015-03-10 09:50:00,56.75,56.78,56.68,56.74,21971.90933110833,33.421,33.4387,33.3798,33.4151,21971.9093
2015-03-10 09:55:00,56.73,56.77,56.63,56.77,49367.264636351,33.4092,33.4328,33.3503,33.4328,49367.2646
2015-03-10 10:00:00,56.77,56.77,56.64,56.72,57711.02767348074,33.4328,33.4328,33.3562,33.4034,57711.0277
2015-03-10 10:05:00,56.72,56.72,56.59,56.59,18217.215964399948,33.4034,33.4034,33.3268,33.3268,18217.216
2015-03-10 10:10:00,56.61,56.61,56.55,56.57,36990.682797941874,33.3386,33.3386,33.3032,33.315,36990.6828
2015-03-10 10:15:00,56.56,56.56,56.49,56.49,27951.60617438465,33.3091,33.3091,33.2679,33.2679,27951.6062
2015-03-10 10:20:00,56.49,56.51,56.47,56.49,47003.19844249757,33.2679,33.2797,33.2561,33.2679,47003.1984
2015-03-10 10:25:00,56.49,56.5,56.38,56.42,56459.46321791128,33.2679,33.2738,33.2031,33.2267,56459.4632
2015-03-10 10:30:00,56.41,56.46,56.39,56.45,59101.6548463357,33.2208,33.2502,33.209,33.2443,59101.6548
2015-03-10 10:35:00,56.45,56.46,56.36,56.38,62578.22277847309,33.2443,33.2502,33.1913,33.2031,62578.2228
2015-03-10 10:40:00,56.37,56.41,56.33,56.33,35182.86747323043,33.1972,33.2208,33.1737,33.1737,35182.8675
2015-03-10 10:45:00,56.33,56.4,56.33,56.39,43943.81866221666,33.1737,33.2149,33.1737,33.209,43943.8187
2015-03-10 10:50:00,56.39,56.46,56.39,56.42,30315.67236823808,33.209,33.2502,33.209,33.2267,30315.6724
2015-03-10 10:55:00,56.43,56.43,56.35,56.35,45056.32040050063,33.2326,33.2326,33.1855,33.1855,45056.3204
2015-03-10 11:00:00,56.35,56.46,56.35,56.41,45612.57126964261,33.1855,33.2502,33.1855,33.2208,45612.5713
2015-03-10 11:05:00,56.4,56.43,56.36,56.39,43387.56779307468,33.2149,33.2326,33.1913,33.209,43387.5678
2015-03-10 11:10:00,56.39,56.42,56.35,56.41,39354.748991795306,33.209,33.2267,33.1855,33.2208,39354.749
2015-03-10 11:15:00,56.41,56.43,56.38,56.41,28368.79432624113,33.2208,33.2326,33.2031,33.2208,28368.7943
2015-03-10 11:20:00,56.41,56.49,56.4,56.46,52287.58169934641,33.2208,33.2679,33.2149,33.2502,52287.5817
2015-03-10 11:25:00,56.46,56.46,56.39,56.41,30037.546933667087,33.2502,33.2502,33.209,33.2208,30037.5469
2015-03-10 11:30:00,56.41,56.47,56.4,56.45,45612.57126964261,33.2208,33.2561,33.2149,33.2443,45612.5713
2015-03-10 11:35:00,56.44,56.47,56.36,56.36,36712.557363370885,33.2385,33.2561,33.1913,33.1913,36712.5574
2015-03-10 11:40:00,56.36,56.36,56.26,56.28,37964.12181894034,33.1913,33.1913,33.1324,33.1442,37964.1218
2015-03-10 11:45:00,56.27,56.28,56.22,56.26,31289.111389236547,33.1383,33.1442,33.1089,33.1324,31289.1114
2015-03-10 11:50:00,56.26,56.3,56.2,56.2,29342.23334723961,33.1324,33.156,33.0971,33.0971,29342.2333
2015-03-10 11:55:00,56.2,56.24,56.19,56.2,38520.37268808233,33.0971,33.1207,33.0912,33.0971,38520.3727
2015-03-10 12:00:00,56.2,56.25,56.19,56.21,30315.67236823808,33.0971,33.1266,33.0912,33.103,30315.6724
2015-03-10 12:05:00,56.2,56.23,56.2,56.22,17800.02781254346,33.0971,33.1148,33.0971,33.1089,17800.0278
2015-03-10 12:10:00,56.23,56.25,56.2,56.23,25587.539980531223,33.1148,33.1266,33.0971,33.1148,25587.54
2015-03-10 12:15:00,56.23,56.28,56.2,56.24,25170.35182867473,33.1148,33.1442,33.0971,33.1207,25170.3518
2015-03-10 12:20:00,56.25,56.25,56.18,56.18,15296.898901404536,33.1266,33.1266,33.0853,33.0853,15296.8989
2015-03-10 12:25:00,56.18,56.25,56.18,56.18,23501.599221248784,33.0853,33.1266,33.0853,33.0853,23501.5992
2015-03-10 12:30:00,56.17,56.25,56.16,56.2,22389.09748296482,33.0794,33.1266,33.0736,33.0971,22389.0975
2015-03-10 12:35:00,56.21,56.3,56.2,56.29,9595.327492699207,33.103,33.156,33.0971,33.1501,9595.3275
2015-03-10 12:40:00,56.3,56.34,56.26,56.32,17521.902377972467,33.156,33.1796,33.1324,33.1678,17521.9024
2015-03-10 12:45:00,56.31,56.32,56.25,56.28,30315.67236823808,33.1619,33.1678,33.1266,33.1442,30315.6724
2015-03-10 12:50:00,56.28,56.28,56.21,56.22,60492.28201919066,33.1442,33.1442,33.103,33.1089,60492.282
2015-03-10 12:55:00,56.21,56.27,56.21,56.25,61743.846474760125,33.103,33.1383,33.103,33.1266,61743.8465
2015-03-10 13:00:00,56.25,56.33,56.25,56.33,17521.902377972467,33.1266,33.1737,33.1266,33.1737,17521.9024
2015-03-10 13:05:00,56.32,56.36,56.3,56.3,28785.982478097623,33.1678,33.1913,33.156,33.156,28785.9825
2015-03-10 13:10:00,56.3,56.31,56.24,56.26,40467.25073007927,33.156,33.1619,33.1207,33.1324,40467.2507
2015-03-10 13:15:00,56.26,56.28,56.22,56.23,23084.4110693923,33.1324,33.1442,33.1089,33.1148,23084.4111
2015-03-10 13:20:00,56.23,56.31,56.23,56.29,38242.24725351133,33.1148,33.1619,33.1148,33.1501,38242.2473
2015-03-10 13:25:00,56.3,56.31,56.2,56.21,27395.355305242665,33.156,33.1619,33.0971,33.103,27395.3553
2015-03-10 13:30:00,56.19,56.21,56.16,56.18,24196.912807676264,33.0912,33.103,33.0736,33.0853,24196.9128
2015-03-10 13:35:00,56.18,56.22,56.15,56.19,43109.442358503686,33.0853,33.1089,33.0677,33.0912,43109.4424
2015-03-10 13:40:00,56.2,56.22,56.15,56.17,21832.84661382284,33.0971,33.1089,33.0677,33.0794,21832.8466
2015-03-10 13:45:00,56.18,56.31,56.18,56.26,20025.03128911139,33.0853,33.1619,33.0853,33.1324,20025.0313
2015-03-10 13:50:00,56.26,56.3,56.23,56.28,19329.71770268392,33.1324,33.156,33.1148,33.1442,19329.7177
2015-03-10 13:55:00,56.27,56.29,56.23,56.23,20025.03128911139,33.1383,33.1501,33.1148,33.1148,20025.0313
2015-03-10 14:00:00,56.23,56.26,56.2,56.22,16687.52607425949,33.1148,33.1324,33.0971,33.1089,16687.5261
2015-03-10 14:05:00,56.23,56.27,56.22,56.23,16409.4006396885,33.1148,33.1383,33.1089,33.1148,16409.4006
2015-03-10 14:10:00,56.23,56.26,56.18,56.2,32818.801279377,33.1148,33.1324,33.0853,33.0971,32818.8013
2015-03-10 14:15:00,56.21,56.23,56.15,56.18,22528.16020025032,33.103,33.1148,33.0677,33.0853,22528.1602
2015-03-10 14:20:00,56.18,56.21,56.13,56.13,61465.72104018913,33.0853,33.103,33.0559,33.0559,61465.721
2015-03-10 14:25:00,56.13,56.2,56.08,56.17,37407.870949798365,33.0559,33.0971,33.0264,33.0794,37407.8709
2015-03-10 14:30:00,56.16,56.25,56.15,56.15,23501.599221248784,33.0736,33.1266,33.0677,33.0677,23501.5992
2015-03-10 14:35:00,56.15,56.2,56.15,56.17,21415.658461966348,33.0677,33.0971,33.0677,33.0794,21415.6585
2015-03-10 14:40:00,56.17,56.18,56.13,56.18,32401.613127520515,33.0794,33.0853,33.0559,33.0853,32401.6131
2015-03-10 14:45:00,56.17,56.26,56.15,56.15,40328.18801279378,33.0794,33.1324,33.0677,33.0677,40328.188
2015-03-10 14:50:00,56.15,56.17,56.08,56.11,36990.682797941874,33.0677,33.0794,33.0264,33.0441,36990.6828
2015-03-10 14:55:00,56.1,56.13,56.09,56.09,31706.299541093034,33.0382,33.0559,33.0323,33.0323,31706.2995
2015-03-10 15:00:00,56.1,56.17,56.08,56.1,52287.58169934641,33.0382,33.0794,33.0264,33.0382,52287.5817
2015-03-10 15:05:00,56.11,56.15,56.08,56.11,41301.62703379225,33.0441,33.0677,33.0264,33.0441,41301.627
2015-03-10 15:10:00,56.11,56.13,56.06,56.08,48254.76289806704,33.0441,33.0559,33.0147,33.0264,48254.7629
2015-03-10 15:15:00,56.08,56.24,56.06,56.23,51592.26811291893,33.0264,33.1207,33.0147,33.1148,51592.2681
2015-03-10 15:20:00,56.23,56.23,56.1,56.13,51731.33083020442,33.1148,33.1148,33.0382,33.0559,51731.3308
2015-03-10 15:25:00,56.13,56.17,56.06,56.1,84272.00667501043,33.0559,33.0794,33.0147,33.0382,84272.0067
2015-03-10 15:30:00,56.1,56.11,55.98,56.0,198164.37213183148,33.0382,33.0441,32.9676,32.9793,198164.3721
2015-03-10 15:35:00,56.0,56.1,55.98,56.08,79265.74885273259,32.9793,33.0382,32.9676,33.0264,79265.7489
2015-03-10 15:40:00,56.08,56.14,56.05,56.1,110137.67209011264,33.0264,33.0618,33.0088,33.0382,110137.6721
2015-03-10 15:45:00,56.1,56.18,56.05,56.17,128633.0134890836,33.0382,33.0853,33.0088,33.0794,128633.0135
2015-03-10 15:50:00,56.16,56.17,56.09,56.1,192740.9261576972,33.0736,33.0794,33.0323,33.0382,192740.9262
2015-03-10 15:55:00,56.1,56.11,56.01,56.02,244611.31970518705,33.0382,33.0441,32.9852,32.9911,244611.3197
2015-03-11 09:30:00,55.73,56.13,55.63,56.11,111389.23654568211,32.8203,33.0559,32.7614,33.0441,111389.2365
2015-03-11 09:35:00,56.16,56.23,56.08,56.13,43943.81866221666,33.0736,33.1148,33.0264,33.0559,43943.8187
2015-03-11 09:40:00,56.11,56.12,55.95,55.95,39910.999860937285,33.0441,33.05,32.9499,32.9499,39910.9999
2015-03-11 09:45:00,55.94,56.02,55.86,56.0,41718.81518564873,32.944,32.9911,32.8969,32.9793,41718.8152
2015-03-11 09:50:00,56.0,56.02,55.9,55.91,78431.37254901961,32.9793,32.9911,32.9204,32.9263,78431.3725
2015-03-11 09:55:00,55.92,56.02,55.92,56.02,32540.67584480601,32.9322,32.9911,32.9322,32.9911,32540.6758
2015-03-11 10:00:00,56.01,56.02,55.96,55.97,34904.74203865944,32.9852,32.9911,32.9558,32.9617,34904.742
2015-03-11 10:05:00,55.97,55.97,55.79,55.83,161034.6266166041,32.9617,32.9617,32.8557,32.8792,161034.6266
2015-03-11 10:10:00,55.83,55.85,55.77,55.8,71756.36211931582,32.8792,32.891,32.8439,32.8615,71756.3621
2015-03-11 10:15:00,55.8,55.83,55.75,55.77,37546.93366708386,32.8615,32.8792,32.8321,32.8439,37546.9337
2015-03-11 10:20:00,55.77,55.8,55.73,55.77,49506.327353636494,32.8439,32.8615,32.8203,32.8439,49506.3274
2015-03-11 10:25:00,55.77,55.87,55.77,55.87,32679.738562091505,32.8439,32.9028,32.8439,32.9028,32679.7386
2015-03-11 10:30:00,55.87,55.88,55.76,55.77,37825.05910165485,32.9028,32.9087,32.838,32.8439,37825.0591
2015-03-11 10:35:00,55.77,55.77,55.7,55.72,33096.92671394799,32.8439,32.8439,32.8027,32.8144,33096.9267
2015-03-11 10:40:00,55.71,55.75,55.63,55.64,33235.98943123349,32.8085,32.8321,32.7614,32.7673,33235.9894
2015-03-11 10:45:00,55.64,55.69,55.64,55.66,36990.682797941874,32.7673,32.7968,32.7673,32.7791,36990.6828
2015-03-11 10:50:00,55.65,55.72,55.62,55.7,60353.21930190516,32.7732,32.8144,32.7555,32.8027,60353.2193
2015-03-11 10:55:00,55.7,55.73,55.68,55.69,85662.63384786539,32.8027,32.8203,32.7909,32.7968,85662.6338
2015-03-11 11:00:00,55.7,55.72,55.66,55.67,56598.525935196776,32.8027,32.8144,32.7791,32.785,56598.5259
2015-03-11 11:05:00,55.66,55.67,55.55,55.57,35739.118342372414,32.7791,32.785,32.7143,32.7261,35739.1183
2015-03-11 11:10:00,55.58,55.67,55.56,55.65,34626.61660408845,32.732,32.785,32.7202,32.7732,34626.6166
2015-03-11 11:15:00,55.65,55.67,55.56,55.56,50340.70365734947,32.7732,32.785,32.7202,32.7202,50340.7037
2015-03-11 11:20:00,55.55,55.55,55.48,55.49,43943.81866221666,32.7143,32.7143,32.6731,32.679,43943.8187
2015-03-11 11:25:00,55.48,55.54,55.46,55.54,56737.58865248227,32.6731,32.7084,32.6613,32.7084,56737.5887
2015-03-11 11:30:00,55.53,55.56,55.49,55.49,81351.68961201502,32.7025,32.7202,32.679,32.679,81351.6896
2015-03-11 11:35:00,55.49,55.51,55.45,55.46,61048.53288833264,32.679,32.6908,32.6554,32.6613,61048.5329
2015-03-11 11:40:00,55.46,55.49,55.43,55.46,69809.48407731888,32.6613,32.679,32.6436,32.6613,69809.4841
2015-03-11 11:45:00,55.47,55.48,55.44,55.46,49089.13920178001,32.6672,32.6731,32.6495,32.6613,49089.1392
2015-03-11 11:50:00,55.46,55.47,55.38,55.43,54512.58517591434,32.6613,32.6672,32.6142,32.6436,54512.5852
2015-03-11 11:55:00,55.43,55.43,55.35,55.39,77596.99624530664,32.6436,32.6436,32.5965,32.6201,77596.9962
2015-03-11 12:00:00,55.39,55.46,55.33,55.34,41857.87790293423,32.6201,32.6613,32.5848,32.5906,41857.8779
2015-03-11 12:05:00,55.33,55.35,55.31,55.32,33375.05214851898,32.5848,32.5965,32.573,32.5789,33375.0521
2015-03-11 12:10:00,55.31,55.32,55.26,55.28,49784.45278820748,32.573,32.5789,32.5435,32.5553,49784.4528
2015-03-11 12:15:00,55.28,55.32,55.27,55.3,79543.87428730358,32.5553,32.5789,32.5494,32.5671,79543.8743
2015-03-11 12:20:00,55.31,55.31,55.18,55.19,36712.557363370885,32.573,32.573,32.4964,32.5023,36712.5574
2015-03-11 12:25:00,55.19,55.21,55.15,55.17,109025.17035182868,32.5023,32.5141,32.4788,32.4905,109025.1704
2015-03-11 12:30:00,55.17,55.2,55.07,55.1,199554.99930468644,32.4905,32.5082,32.4316,32.4493,199554.9993
2015-03-11 12:35:00,55.11,55.33,55.09,55.33,98039.21568627452,32.4552,32.5848,32.4434,32.5848,98039.2157
2015-03-11 12:40:00,55.33,55.33,55.27,55.3,32262.550410235017,32.5848,32.5848,32.5494,32.5671,32262.5504
2015-03-11 12:45:00,55.31,55.33,55.27,55.33,292727.0198859686,32.573,32.5848,32.5494,32.5848,292727.0199
2015-03-11 12:50:00,55.33,55.35,55.31,55.33,72173.55027117231,32.5848,32.5965,32.573,32.5848,72173.5503
2015-03-11 12:55:00,55.33,55.47,55.29,55.46,206369.0724516757,32.5848,32.6672,32.5612,32.6613,206369.0725
2015-03-11 13:00:00,55.46,55.46,55.34,55.34,53539.14615491587,32.6613,32.6613,32.5906,32.5906,53539.1462
2015-03-11 13:05:00,55.35,55.37,55.31,55.36,47420.38659435406,32.5965,32.6083,32.573,32.6024,47420.3866
2015-03-11 13:10:00,55.37,55.38,55.31,55.36,49784.45278820748,32.6083,32.6142,32.573,32.6024,49784.4528
2015-03-11 13:15:00,55.37,55.4,55.33,55.37,141287.7207620637,32.6083,32.626,32.5848,32.6083,141287.7208
2015-03-11 13:20:00,55.38,55.48,55.31,55.48,131136.1424002225,32.6142,32.6731,32.573,32.6731,131136.1424
2015-03-11 13:25:00,55.48,55.52,55.45,55.45,36156.3064942289,32.6731,32.6967,32.6554,32.6554,36156.3065
2015-03-11 13:30:00,55.44,55.44,55.21,55.23,84967.32026143791,32.6495,32.6495,32.5141,32.5259,84967.3203
2015-03-11 13:35:00,55.23,55.28,55.19,55.26,42414.12877207621,32.5259,32.5553,32.5023,32.5435,42414.1288
2015-03-11 13:40:00,55.26,55.27,55.16,55.19,36851.62008065638,32.5435,32.5494,32.4846,32.5023,36851.6201
2015-03-11 13:45:00,55.19,55.2,55.14,55.15,36295.36921151439,32.5023,32.5082,32.4729,32.4788,36295.3692
2015-03-11 13:50:00,55.16,55.18,55.03,55.07,41857.87790293423,32.4846,32.4964,32.4081,32.4316,41857.8779
2015-03-11 13:55:00,55.08,55.13,55.07,55.11,31010.98595466556,32.4375,32.467,32.4316,32.4552,31010.986
2015-03-11 14:00:00,55.12,55.12,55.03,55.09,34070.36573494646,32.4611,32.4611,32.4081,32.4434,34070.3657
2015-03-11 14:05:00,55.09,55.21,55.09,55.2,29203.17062995411,32.4434,32.5141,32.4434,32.5082,29203.1706
2015-03-11 14:10:00,55.21,55.25,55.16,55.16,40467.25073007927,32.5141,32.5376,32.4846,32.4846,40467.2507
2015-03-11 14:15:00,55.17,55.28,55.15,55.17,35739.118342372414,32.4905,32.5553,32.4788,32.4905,35739.1183
2015-03-11 14:20:00,55.18,55.26,55.15,55.16,29203.17062995411,32.4964,32.5435,32.4788,32.4846,29203.1706
2015-03-11 14:25:00,55.15,55.21,55.14,55.14,40884.43888193576,32.4788,32.5141,32.4729,32.4729,40884.4389
2015-03-11 14:30:00,55.15,55.16,55.07,55.1,50479.76637463496,32.4788,32.4846,32.4316,32.4493,50479.7664
2015-03-11 14:35:00,55.08,55.15,55.08,55.14,48532.88833263802,32.4375,32.4788,32.4375,32.4729,48532.8883
2015-03-11 14:40:00,55.14,55.15,55.06,55.06,63690.724516757065,32.4729,32.4788,32.4257,32.4257,63690.7245
2015-03-11 14:45:00,55.07,55.1,55.02,55.03,65776.6652760395,32.4316,32.4493,32.4022,32.4081,65776.6653
2015-03-11 14:50:00,55.03,55.14,55.02,55.13,74537.61646502573,32.4081,32.4729,32.4022,32.467,74537.6165
2015-03-11 14:55:00,55.13,55.17,55.1,55.15,36573.49464608539,32.467,32.4905,32.4493,32.4788,36573.4946
2015-03-11 15:00:00,55.16,55.2,55.1,55.2,65776.6652760395,32.4846,32.5082,32.4493,32.5082,65776.6653
2015-03-11 15:05:00,55.19,55.23,55.18,55.19,60492.28201919066,32.5023,32.5259,32.4964,32.5023,60492.282
2015-03-11 15:10:00,55.19,55.23,55.1,55.15,77318.87081073565,32.5023,32.5259,32.4493,32.4788,77318.8708
2015-03-11 15:15:00,55.16,55.16,55.09,55.12,69114.1704908914,32.4846,32.4846,32.4434,32.4611,69114.1705
2015-03-11 15:20:00,55.13,55.16,55.03,55.03,63134.47364761508,32.467,32.4846,32.4081,32.4081,63134.4736
2015-03-11 15:25:00,55.03,55.06,55.0,55.02,81768.87776387151,32.4081,32.4257,32.3904,32.4022,81768.8778
2015-03-11 15:30:00,55.02,55.05,54.95,54.95,86218.88471700737,32.4022,32.4199,32.361,32.361,86218.8847
2015-03-11 15:35:00,54.95,55.04,54.94,55.0,109720.48393825616,32.361,32.414,32.3551,32.3904,109720.4839
2015-03-11 15:40:00,55.0,55.03,54.98,55.03,94423.58503685164,32.3904,32.4081,32.3786,32.4081,94423.585
2015-03-11 15:45:00,55.03,55.05,54.98,55.0,139062.71728549578,32.4081,32.4199,32.3786,32.3904,139062.7173
2015-03-11 15:50:00,54.98,55.01,54.97,55.0,167153.38617716593,32.3786,32.3963,32.3727,32.3904,167153.3862
2015-03-11 15:55:00,55.0,55.07,54.99,55.01,276873.87011542206,32.3904,32.4316,32.3845,32.3963,276873.8701
2015-03-12 09:30:00,55.41,55.58,55.3,55.31,100125.15644555696,32.6319,32.732,32.5671,32.573,100125.1564
2015-03-12 09:35:00,55.3,55.41,55.23,55.39,75650.1182033097,32.5671,32.6319,32.5259,32.6201,75650.1182
2015-03-12 09:40:00,55.39,55.44,55.32,55.32,57850.09039076624,32.6201,32.6495,32.5789,32.5789,57850.0904
2015-03-12 09:45:00,55.33,55.44,55.23,55.44,27117.22987067168,32.5848,32.6495,32.5259,32.6495,27117.2299
2015-03-12 09:50:00,55.44,55.46,55.36,55.39,148518.98206090947,32.6495,32.6613,32.6024,32.6201,148518.9821
2015-03-12 09:55:00,55.37,55.62,55.37,55.54,43943.81866221666,32.6083,32.7555,32.6083,32.7084,43943.8187
2015-03-12 10:00:00,55.51,55.59,55.42,55.48,84828.25754415242,32.6908,32.7379,32.6378,32.6731,84828.2575
2015-03-12 10:05:00,55.48,55.49,55.36,55.4,47837.57474621054,32.6731,32.679,32.6024,32.626,47837.5747
2015-03-12 10:10:00,55.39,55.4,55.29,55.35,83020.44221944097,32.6201,32.626,32.5612,32.5965,83020.4422
2015-03-12 10:15:00,55.34,55.43,55.2,55.21,57571.96495619525,32.5906,32.6436,32.5082,32.5141,57571.965
2015-03-12 10:20:00,55.21,55.37,55.18,55.3,28785.982478097623,32.5141,32.6083,32.4964,32.5671,28785.9825
2015-03-12 10:25:00,55.3,55.37,55.28,55.32,18912.529550827425,32.5671,32.6083,32.5553,32.5789,18912.5296
2015-03-12 10:30:00,55.31,55.38,55.3,55.33,33235.98943123349,32.573,32.6142,32.5671,32.5848,33235.9894
2015-03-12 10:35:00,55.33,55.39,55.29,55.39,25865.66541510221,32.5848,32.6201,32.5612,32.6201,25865.6654
2015-03-12 10:40:00,55.38,55.42,55.37,55.42,25865.66541510221,32.6142,32.6378,32.6083,32.6378,25865.6654
2015-03-12 10:45:00,55.43,55.44,55.39,55.42,20581.28215825337,32.6436,32.6495,32.6201,32.6378,20581.2822
2015-03-12 10:50:00,55.42,55.48,55.4,55.43,20720.34487553887,32.6378,32.6731,32.626,32.6436,20720.3449
2015-03-12 10:55:00,55.44,55.48,55.39,55.44,14601.585314977056,32.6495,32.6731,32.6201,32.6495,14601.5853
2015-03-12 11:00:00,55.47,55.54,55.46,55.51,23362.53650396329,32.6672,32.7084,32.6613,32.6908,23362.5365
2015-03-12 11:05:00,55.5,55.57,55.49,55.5,19051.59226811292,32.6849,32.7261,32.679,32.6849,19051.5923
2015-03-12 11:10:00,55.5,55.58,55.49,55.56,22389.09748296482,32.6849,32.732,32.679,32.7202,22389.0975
2015-03-12 11:15:00,55.56,55.64,55.54,55.61,22250.034765679324,32.7202,32.7673,32.7084,32.7497,22250.0348
2015-03-12 11:20:00,55.6,55.65,55.58,55.65,20025.03128911139,32.7438,32.7732,32.732,32.7732,20025.0313
2015-03-12 11:25:00,55.66,55.7,55.64,55.69,19746.9058545404,32.7791,32.8027,32.7673,32.7968,19746.9059
2015-03-12 11:30:00,55.69,55.7,55.6,55.63,19190.65498539841,32.7968,32.8027,32.7438,32.7614,19190.655
2015-03-12 11:35:00,55.64,55.67,55.62,55.64,19607.843137254906,32.7673,32.785,32.7555,32.7673,19607.8431
2015-03-12 11:40:00,55.65,55.69,55.65,55.67,7926.574885273259,32.7732,32.7968,32.7732,32.785,7926.5749
2015-03-12 11:45:00,55.67,55.7,55.67,55.68,9595.327492699207,32.785,32.8027,32.785,32.7909,9595.3275
2015-03-12 11:50:00,55.67,55.67,55.63,55.64,18634.40411625643,32.785,32.785,32.7614,32.7673,18634.4041
2015-03-12 11:55:00,55.64,55.66,55.6,55.65,16965.651508830484,32.7673,32.7791,32.7438,32.7732,16965.6515
2015-03-12 12:00:00,55.64,55.65,55.58,55.62,17104.71422611598,32.7673,32.7732,32.732,32.7555,17104.7142
2015-03-12 12:05:00,55.63,55.68,55.57,55.58,35182.86747323043,32.7614,32.7909,32.7261,32.732,35182.8675
2015-03-12 12:10:00,55.58,55.59,55.5,55.51,30037.546933667087,32.732,32.7379,32.6849,32.6908,30037.5469
2015-03-12 12:15:00,55.51,55.52,55.47,55.51,54512.58517591434,32.6908,32.6967,32.6672,32.6908,54512.5852
2015-03-12 12:20:00,55.51,55.55,55.49,55.52,33931.30301766097,32.6908,32.7143,32.679,32.6967,33931.303
2015-03-12 12:25:00,55.52,55.52,55.5,55.51,26004.72813238771,32.6967,32.6967,32.6849,32.6908,26004.7281
2015-03-12 12:30:00,55.51,55.56,55.51,55.54,37129.74551522737,32.6908,32.7202,32.6908,32.7084,37129.7455
2015-03-12 12:35:00,55.54,55.63,55.52,55.62,120150.18773466836,32.7084,32.7614,32.6967,32.7555,120150.1877
2015-03-12 12:40:00,55.62,55.69,55.62,55.69,34070.36573494646,32.7555,32.7968,32.7555,32.7968,34070.3657
2015-03-12 12:45:00,55.68,55.72,55.67,55.72,23779.724655819777,32.7909,32.8144,32.785,32.8144,23779.7247
2015-03-12 12:50:00,55.71,55.75,55.69,55.71,24475.03824224725,32.8085,32.8321,32.7968,32.8085,24475.0382
2015-03-12 12:55:00,55.7,55.8,55.69,55.77,22389.09748296482,32.8027,32.8615,32.7968,32.8439,22389.0975
2015-03-12 13:00:00,55.76,55.79,55.74,55.79,12098.456403838132,32.838,32.8557,32.8262,32.8557,12098.4564
2015-03-12 13:05:00,55.79,55.84,55.79,55.82,31845.362258378533,32.8557,32.8851,32.8557,32.8733,31845.3623
2015-03-12 13:10:00,55.82,55.82,55.74,55.75,18773.46683354193,32.8733,32.8733,32.8262,32.8321,18773.4668
2015-03-12 13:15:00,55.75,55.77,55.74,55.76,18912.529550827425,32.8321,32.8439,32.8262,32.838,18912.5296
2015-03-12 13:20:00,55.75,55.79,55.7,55.71,13906.271728549576,32.8321,32.8557,32.8027,32.8085,13906.2717
2015-03-12 13:25:00,55.7,55.72,55.69,55.72,15435.961618690031,32.8027,32.8144,32.7968,32.8144,15435.9616
2015-03-12 13:30:00,55.71,55.72,55.64,55.67,23084.4110693923,32.8085,32.8144,32.7673,32.785,23084.4111
2015-03-12 13:35:00,55.68,55.72,55.67,55.69,13210.958142122096,32.7909,32.8144,32.785,32.7968,13210.9581
2015-03-12 13:40:00,55.69,55.72,55.66,55.69,25587.539980531223,32.7968,32.8144,32.7791,32.7968,25587.54
2015-03-12 13:45:00,55.69,55.71,55.65,55.67,14740.648032262552,32.7968,32.8085,32.7732,32.785,14740.648
2015-03-12 13:50:00,55.67,55.68,55.65,55.67,13071.895424836604,32.785,32.7909,32.7732,32.785,13071.8954
2015-03-12 13:55:00,55.67,55.7,55.67,55.68,23918.78737310527,32.785,32.8027,32.785,32.7909,23918.7874
2015-03-12 14:00:00,55.68,55.69,55.64,55.69,48393.82561535253,32.7909,32.7968,32.7673,32.7968,48393.8256
2015-03-12 14:05:00,55.69,55.8,55.69,55.78,30871.923237380062,32.7968,32.8615,32.7968,32.8498,30871.9232
2015-03-12 14:10:00,55.79,55.8,55.77,55.8,25865.66541510221,32.8557,32.8615,32.8439,32.8615,25865.6654
2015-03-12 14:15:00,55.79,55.83,55.78,55.79,40745.37616465026,32.8557,32.8792,32.8498,32.8557,40745.3762
2015-03-12 14:20:00,55.79,55.84,55.79,55.82,26978.16715338618,32.8557,32.8851,32.8557,32.8733,26978.1672
2015-03-12 14:25:00,55.82,55.84,55.79,55.79,24614.100959532752,32.8733,32.8851,32.8557,32.8557,24614.101
2015-03-12 14:30:00,55.8,55.84,55.8,55.83,26700.041718815188,32.8615,32.8851,32.8615,32.8792,26700.0417
2015-03-12 14:35:00,55.83,55.84,55.76,55.77,42970.37964121819,32.8792,32.8851,32.838,32.8439,42970.3796
2015-03-12 14:40:00,55.77,55.8,55.74,55.79,41162.564316506745,32.8439,32.8615,32.8262,32.8557,41162.5643
2015-03-12 14:45:00,55.8,55.86,55.79,55.85,47420.38659435406,32.8615,32.8969,32.8557,32.891,47420.3866
2015-03-12 14:50:00,55.85,55.86,55.82,55.84,26143.790849673205,32.891,32.8969,32.8733,32.8851,26143.7908
2015-03-12 14:55:00,55.84,55.92,55.83,55.9,61187.59560561814,32.8851,32.9322,32.8792,32.9204,61187.5956
2015-03-12 15:00:00,55.9,55.95,55.87,55.89,85662.63384786539,32.9204,32.9499,32.9028,32.9146,85662.6338
2015-03-12 15:05:00,55.89,55.93,55.89,55.92,60492.28201919066,32.9146,32.9381,32.9146,32.9322,60492.282
2015-03-12 15:10:00,55.93,56.01,55.92,55.97,57154.77680433876,32.9381,32.9852,32.9322,32.9617,57154.7768
2015-03-12 15:15:00,55.97,55.98,55.95,55.96,48671.95104992352,32.9617,32.9676,32.9499,32.9558,48671.951
2015-03-12 15:20:00,55.97,56.02,55.96,56.0,46446.94757335559,32.9617,32.9911,32.9558,32.9793,46446.9476
2015-03-12 15:25:00,56.0,56.03,55.96,55.99,61326.65832290363,32.9793,32.997,32.9558,32.9734,61326.6583
2015-03-12 15:30:00,55.99,56.03,55.97,55.97,64107.91266861355,32.9734,32.997,32.9617,32.9617,64107.9127
2015-03-12 15:35:00,55.97,55.99,55.92,55.95,79961.06243916007,32.9617,32.9734,32.9322,32.9499,79961.0624
2015-03-12 15:40:00,55.95,56.02,55.93,56.02,54234.45974134335,32.9499,32.9911,32.9381,32.9911,54234.4597
2015-03-12 15:45:00,56.02,56.04,55.98,56.03,82742.31678486998,32.9911,33.0029,32.9676,32.997,82742.3168
2015-03-12 15:50:00,56.03,56.03,55.95,55.97,175914.33736615215,32.997,32.997,32.9499,32.9617,175914.3374
2015-03-12 15:55:00,55.97,56.0,55.95,55.98,187734.6683354193,32.9617,32.9793,32.9499,32.9676,187734.6683
2015-03-13 09:30:00,56.33,56.33,55.56,55.92,83715.75580586845,33.1737,33.1737,32.7202,32.9322,83715.7558
2015-03-13 09:35:00,55.92,56.05,55.71,56.05,25448.477263245724,32.9322,33.0088,32.8085,33.0088,25448.4773
2015-03-13 09:40:00,56.07,56.18,56.05,56.08,32957.8639966625,33.0206,33.0853,33.0088,33.0264,32957.864
2015-03-13 09:45:00,56.08,56.08,55.95,55.95,42553.19148936171,33.0264,33.0264,32.9499,32.9499,42553.1915
2015-03-13 09:50:00,55.95,55.95,55.87,55.88,61326.65832290363,32.9499,32.9499,32.9028,32.9087,61326.6583
2015-03-13 09:55:00,55.88,55.9,55.79,55.82,18912.529550827425,32.9087,32.9204,32.8557,32.8733,18912.5296
2015-03-13 10:00:00,55.81,55.85,55.72,55.73,15714.087053261022,32.8674,32.891,32.8144,32.8203,15714.0871
2015-03-13 10:05:00,55.72,55.72,55.63,55.63,32679.738562091505,32.8144,32.8144,32.7614,32.7614,32679.7386
2015-03-13 10:10:00,55.62,55.71,55.61,55.7,24753.163676818247,32.7555,32.8085,32.7497,32.8027,24753.1637
2015-03-13 10:15:00,55.71,55.76,55.67,55.73,27117.22987067168,32.8085,32.838,32.785,32.8203,27117.2299
2015-03-13 10:20:00,55.73,55.85,55.71,55.75,108051.7313308302,32.8203,32.891,32.8085,32.8321,108051.7313
2015-03-13 10:25:00,55.77,55.8,55.71,55.73,24335.97552496176,32.8439,32.8615,32.8085,32.8203,24335.9755
2015-03-13 10:30:00,55.73,55.74,55.67,55.72,21832.84661382284,32.8203,32.8262,32.785,32.8144,21832.8466
2015-03-13 10:35:00,55.72,55.82,55.72,55.82,22806.285634821303,32.8144,32.8733,32.8144,32.8733,22806.2856
2015-03-13 10:40:00,55.81,55.87,55.74,55.75,20303.156723682383,32.8674,32.9028,32.8262,32.8321,20303.1567
2015-03-13 10:45:00,55.74,55.75,55.67,55.69,24892.22639410374,32.8262,32.8321,32.785,32.7968,24892.2264
2015-03-13 10:50:00,55.69,55.69,55.46,55.46,63412.59908218607,32.7968,32.7968,32.6613,32.6613,63412.5991
2015-03-13 10:55:00,55.46,55.48,55.31,55.36,43248.50507578919,32.6613,32.6731,32.573,32.6024,43248.5051
2015-03-13 11:00:00,55.35,55.41,55.3,55.41,20025.03128911139,32.5965,32.6319,32.5671,32.6319,20025.0313
2015-03-13 11:05:00,55.41,55.48,55.39,55.48,37964.12181894034,32.6319,32.6731,32.6201,32.6731,37964.1218
2015-03-13 11:10:00,55.49,55.51,55.45,55.48,14045.334445835071,32.679,32.6908,32.6554,32.6731,14045.3344
2015-03-13 11:15:00,55.48,55.5,55.42,55.43,13906.271728549576,32.6731,32.6849,32.6378,32.6436,13906.2717
2015-03-13 11:20:00,55.43,55.43,55.33,55.37,27117.22987067168,32.6436,32.6436,32.5848,32.6083,27117.2299
2015-03-13 11:25:00,55.38,55.39,55.25,55.28,16687.52607425949,32.6142,32.6201,32.5376,32.5553,16687.5261
2015-03-13 11:30:00,55.27,55.29,55.22,55.28,25448.477263245724,32.5494,32.5612,32.52,32.5553,25448.4773
2015-03-13 11:35:00,55.28,55.39,55.26,55.39,18078.15324711445,32.5553,32.6201,32.5435,32.6201,18078.1532
2015-03-13 11:40:00,55.39,55.46,55.39,55.45,21554.721179251843,32.6201,32.6613,32.6201,32.6554,21554.7212
2015-03-13 11:45:00,55.45,55.45,55.34,55.39,26004.72813238771,32.6554,32.6554,32.5906,32.6201,26004.7281
2015-03-13 11:50:00,55.4,55.41,55.33,55.41,22528.16020025032,32.626,32.6319,32.5848,32.6319,22528.1602
2015-03-13 11:55:00,55.41,55.54,55.41,55.52,17521.902377972467,32.6319,32.7084,32.6319,32.6967,17521.9024
2015-03-13 12:00:00,55.51,55.55,55.43,55.49,42275.06605479072,32.6908,32.7143,32.6436,32.679,42275.0661
2015-03-13 12:05:00,55.49,55.56,55.49,55.56,19051.59226811292,32.679,32.7202,32.679,32.7202,19051.5923
2015-03-13 12:10:00,55.57,55.59,55.53,55.54,22250.034765679324,32.7261,32.7379,32.7025,32.7084,22250.0348
2015-03-13 12:15:00,55.54,55.54,55.4,55.44,26560.979001529693,32.7084,32.7084,32.626,32.6495,26560.979
2015-03-13 12:20:00,55.45,55.54,55.45,55.51,15853.149770546515,32.6554,32.7084,32.6554,32.6908,15853.1498
2015-03-13 12:25:00,55.5,55.55,55.46,55.54,26143.790849673205,32.6849,32.7143,32.6613,32.7084,26143.7908
2015-03-13 12:30:00,55.57,55.67,55.56,55.67,12654.707272980117,32.7261,32.785,32.7202,32.785,12654.7073
2015-03-13 12:35:00,55.68,55.71,55.65,55.65,24057.85009039077,32.7909,32.8085,32.7732,32.7732,24057.8501
2015-03-13 12:40:00,55.66,55.69,55.62,55.68,21832.84661382284,32.7791,32.7968,32.7555,32.7909,21832.8466
2015-03-13 12:45:00,55.67,55.69,55.56,55.61,17800.02781254346,32.785,32.7968,32.7202,32.7497,17800.0278
2015-03-13 12:50:00,55.62,55.62,55.53,55.53,44778.19496592964,32.7555,32.7555,32.7025,32.7025,44778.195
2015-03-13 12:55:00,55.54,55.63,55.54,55.62,11403.142817410651,32.7084,32.7614,32.7084,32.7555,11403.1428
2015-03-13 13:00:00,55.62,55.64,55.59,55.64,20442.21944096788,32.7555,32.7673,32.7379,32.7673,20442.2194
2015-03-13 13:05:00,55.66,55.67,55.56,55.57,24475.03824224725,32.7791,32.785,32.7202,32.7261,24475.0382
2015-03-13 13:10:00,55.56,55.57,55.51,55.55,17800.02781254346,32.7202,32.7261,32.6908,32.7143,17800.0278
2015-03-13 13:15:00,55.55,55.55,55.45,55.46,29203.17062995411,32.7143,32.7143,32.6554,32.6613,29203.1706
2015-03-13 13:20:00,55.46,55.46,55.4,55.41,19190.65498539841,32.6613,32.6613,32.626,32.6319,19190.655
2015-03-13 13:25:00,55.4,55.41,55.33,55.34,15853.149770546515,32.626,32.6319,32.5848,32.5906,15853.1498
2015-03-13 13:30:00,55.33,55.41,55.33,55.36,22389.09748296482,32.5848,32.6319,32.5848,32.6024,22389.0975
2015-03-13 13:35:00,55.37,55.45,55.36,55.45,33514.114865804484,32.6083,32.6554,32.6024,32.6554,33514.1149
2015-03-13 13:40:00,55.46,55.5,55.46,55.49,28090.668891670142,32.6613,32.6849,32.6613,32.679,28090.6689
2015-03-13 13:45:00,55.5,55.56,55.49,55.56,18912.529550827425,32.6849,32.7202,32.679,32.7202,18912.5296
2015-03-13 13:50:00,55.56,55.6,55.55,55.59,17939.090529828954,32.7202,32.7438,32.7143,32.7379,17939.0905
2015-03-13 13:55:00,55.59,55.59,55.48,55.48,28229.73160895564,32.7379,32.7379,32.6731,32.6731,28229.7316
2015-03-13 14:00:00,55.49,55.49,55.44,55.48,23501.599221248784,32.679,32.679,32.6495,32.6731,23501.5992
2015-03-13 14:05:00,55.48,55.52,55.45,55.45,40606.313447364766,32.6731,32.6967,32.6554,32.6554,40606.3134
2015-03-13 14:10:00,55.45,55.46,55.41,55.44,24057.85009039077,32.6554,32.6613,32.6319,32.6495,24057.8501
2015-03-13 14:15:00,55.44,55.54,55.44,55.52,25865.66541510221,32.6495,32.7084,32.6495,32.6967,25865.6654
2015-03-13 14:20:00,55.52,55.53,55.46,55.46,33375.05214851898,32.6967,32.7025,32.6613,32.6613,33375.0521
2015-03-13 14:25:00,55.46,55.51,55.44,55.51,28785.982478097623,32.6613,32.6908,32.6495,32.6908,28785.9825
2015-03-13 14:30:00,55.51,55.54,55.42,55.44,68836.0450563204,32.6908,32.7084,32.6378,32.6495,68836.0451
2015-03-13 14:35:00,55.43,55.53,55.43,55.48,95536.0867751356,32.6436,32.7025,32.6436,32.6731,95536.0868
2015-03-13 14:40:00,55.48,55.5,55.47,55.49,90529.82895285774,32.6731,32.6849,32.6672,32.679,90529.829
2015-03-13 14:45:00,55.49,55.51,55.44,55.47,54512.58517591434,32.679,32.6908,32.6495,32.6672,54512.5852
2015-03-13 14:50:00,55.46,55.52,55.42,55.47,51592.26811291893,32.6613,32.6967,32.6378,32.6672,51592.2681
2015-03-13 14:55:00,55.46,55.54,55.44,55.51,32540.67584480601,32.6613,32.7084,32.6495,32.6908,32540.6758
2015-03-13 15:00:00,55.51,55.55,55.48,55.5,49367.264636351,32.6908,32.7143,32.6731,32.6849,49367.2646
2015-03-13 15:05:00,55.5,55.56,55.48,55.52,40745.37616465026,32.6849,32.7202,32.6731,32.6967,40745.3762
2015-03-13 15:10:00,55.53,55.59,55.52,55.59,59657.90571547768,32.7025,32.7379,32.6967,32.7379,59657.9057
2015-03-13 15:15:00,55.59,55.66,55.57,55.58,65776.6652760395,32.7379,32.7791,32.7261,32.732,65776.6653
2015-03-13 15:20:00,55.58,55.64,55.54,55.63,56181.33778334029,32.732,32.7673,32.7084,32.7614,56181.3378
2015-03-13 15:25:00,55.63,55.69,55.61,55.69,47281.32387706856,32.7614,32.7968,32.7497,32.7968,47281.3239
2015-03-13 15:30:00,55.69,55.72,55.61,55.63,73703.24016131276,32.7968,32.8144,32.7497,32.7614,73703.2402
2015-03-13 15:35:00,55.64,55.67,55.62,55.67,74676.67918231123,32.7673,32.785,32.7555,32.785,74676.6792
2015-03-13 15:40:00,55.67,55.77,55.67,55.69,86218.88471700737,32.785,32.8439,32.785,32.7968,86218.8847
2015-03-13 15:45:00,55.69,55.73,55.67,55.7,90529.82895285774,32.7968,32.8203,32.785,32.8027,90529.829
2015-03-13 15:50:00,55.71,55.79,55.71,55.79,124739.25740508972,32.8085,32.8557,32.8085,32.8557,124739.2574
2015-03-13 15:55:00,55.79,55.82,55.74,55.75,221109.72048393823,32.8557,32.8733,32.8262,32.8321,221109.7205
2015-03-16 09:30:00,56.13,56.25,56.12,56.19,72451.6757057433,33.0559,33.1266,33.05,33.0912,72451.6757
2015-03-16 09:35:00,56.18,56.41,56.18,56.23,39076.62355722431,33.0853,33.2208,33.0853,33.1148,39076.6236
2015-03-16 09:40:00,56.24,56.34,56.2,56.34,40745.37616465026,33.1207,33.1796,33.0971,33.1796,40745.3762
2015-03-16 09:45:00,56.35,56.35,56.24,56.33,29481.296064525104,33.1855,33.1855,33.1207,33.1737,29481.2961
2015-03-16 09:50:00,56.35,56.43,56.33,56.37,33514.114865804484,33.1855,33.2326,33.1737,33.1972,33514.1149
2015-03-16 09:55:00,56.36,56.36,56.21,56.21,24475.03824224725,33.1913,33.1913,33.103,33.103,24475.0382
2015-03-16 10:00:00,56.23,56.28,56.18,56.19,25448.477263245724,33.1148,33.1442,33.0853,33.0912,25448.4773
2015-03-16 10:05:00,56.19,56.24,56.17,56.23,31567.23682380754,33.0912,33.1207,33.0794,33.1148,31567.2368
2015-03-16 10:10:00,56.24,56.31,56.23,56.26,29759.421499096094,33.1207,33.1619,33.1148,33.1324,29759.4215
2015-03-16 10:15:00,56.26,56.28,56.22,56.28,29759.421499096094,33.1324,33.1442,33.1089,33.1442,29759.4215
2015-03-16 10:20:00,56.28,56.36,56.21,56.23,38659.43540536783,33.1442,33.1913,33.103,33.1148,38659.4354
2015-03-16 10:25:00,56.23,56.23,56.15,56.16,38242.24725351133,33.1148,33.1148,33.0677,33.0736,38242.2473
2015-03-16 10:30:00,56.16,56.28,56.15,56.28,32123.48769294952,33.0736,33.1442,33.0677,33.1442,32123.4877
2015-03-16 10:35:00,56.27,56.27,56.15,56.15,40467.25073007927,33.1383,33.1383,33.0677,33.0677,40467.2507
2015-03-16 10:40:00,56.15,56.15,56.04,56.05,45334.44583507162,33.0677,33.0677,33.0029,33.0088,45334.4458
2015-03-16 10:45:00,56.05,56.11,56.0,56.1,36990.682797941874,33.0088,33.0441,32.9793,33.0382,36990.6828
2015-03-16 10:50:00,56.1,56.13,56.07,56.13,42275.06605479072,33.0382,33.0559,33.0206,33.0559,42275.0661
2015-03-16 10:55:00,56.13,56.15,56.09,56.1,26839.104436100683,33.0559,33.0677,33.0323,33.0382,26839.1044
2015-03-16 11:00:00,56.1,56.15,56.09,56.13,31010.98595466556,33.0382,33.0677,33.0323,33.0559,31010.986
2015-03-16 11:05:00,56.14,56.26,56.13,56.23,31010.98595466556,33.0618,33.1324,33.0559,33.1148,31010.986
2015-03-16 11:10:00,56.23,56.25,56.21,56.22,28785.982478097623,33.1148,33.1266,33.103,33.1089,28785.9825
2015-03-16 11:15:00,56.22,56.26,56.2,56.24,46586.01029064108,33.1089,33.1324,33.0971,33.1207,46586.0103
2015-03-16 11:20:00,56.24,56.32,56.23,56.31,37546.93366708386,33.1207,33.1678,33.1148,33.1619,37546.9337
2015-03-16 11:25:00,56.31,56.33,56.25,56.26,50757.891809205954,33.1619,33.1737,33.1266,33.1324,50757.8918
2015-03-16 11:30:00,56.26,56.28,56.21,56.21,47003.19844249757,33.1324,33.1442,33.103,33.103,47003.1984
2015-03-16 11:35:00,56.22,56.23,56.19,56.2,31984.424975664027,33.1089,33.1148,33.0912,33.0971,31984.425
2015-03-16 11:40:00,56.21,56.24,56.17,56.18,20859.40759282437,33.103,33.1207,33.0794,33.0853,20859.4076
2015-03-16 11:45:00,56.18,56.23,56.18,56.22,29898.484216381592,33.0853,33.1148,33.0853,33.1089,29898.4842
2015-03-16 11:50:00,56.21,56.23,56.18,56.23,21693.78389653734,33.103,33.1148,33.0853,33.1148,21693.7839
2015-03-16 11:55:00,56.23,56.27,56.22,56.23,25170.35182867473,33.1148,33.1383,33.1089,33.1148,25170.3518
2015-03-16 12:00:00,56.23,56.24,56.14,56.15,23362.53650396329,33.1148,33.1207,33.0618,33.0677,23362.5365
2015-03-16 12:05:00,56.15,56.16,56.1,56.13,19746.9058545404,33.0677,33.0736,33.0382,33.0559,19746.9059
2015-03-16 12:10:00,56.13,56.13,56.03,56.03,22945.3483521068,33.0559,33.0559,32.997,32.997,22945.3484
2015-03-16 12:15:00,56.03,56.03,55.97,55.97,34070.36573494646,32.997,32.997,32.9617,32.9617,34070.3657
2015-03-16 12:20:00,55.97,55.97,55.92,55.93,18217.215964399948,32.9617,32.9617,32.9322,32.9381,18217.216
2015-03-16 12:25:00,55.93,56.05,55.93,56.03,46725.07300792658,32.9381,33.0088,32.9381,32.997,46725.073
2015-03-16 12:30:00,56.03,56.05,56.0,56.03,19051.59226811292,32.997,33.0088,32.9793,32.997,19051.5923
2015-03-16 12:35:00,56.03,56.08,55.97,56.05,46864.13572521207,32.997,33.0264,32.9617,33.0088,46864.1357
2015-03-16 12:40:00,56.05,56.05,56.02,56.03,18495.341398970937,33.0088,33.0088,32.9911,32.997,18495.3414
2015-03-16 12:45:00,56.03,56.04,56.0,56.0,23779.724655819777,32.997,33.0029,32.9793,32.9793,23779.7247
2015-03-16 12:50:00,56.0,56.02,55.98,55.98,23779.724655819777,32.9793,32.9911,32.9676,32.9676,23779.7247
2015-03-16 12:55:00,55.99,56.05,55.97,56.04,18495.341398970937,32.9734,33.0088,32.9617,33.0029,18495.3414
2015-03-16 13:00:00,56.03,56.04,56.01,56.01,22389.09748296482,32.997,33.0029,32.9852,32.9852,22389.0975
2015-03-16 13:05:00,56.01,56.01,55.95,55.96,30871.923237380062,32.9852,32.9852,32.9499,32.9558,30871.9232
2015-03-16 13:10:00,55.96,56.06,55.95,56.06,21137.53302739536,32.9558,33.0147,32.9499,33.0147,21137.533
2015-03-16 13:15:00,56.07,56.08,56.05,56.05,38659.43540536783,33.0206,33.0264,33.0088,33.0088,38659.4354
2015-03-16 13:20:00,56.05,56.06,56.04,56.06,15018.773466833543,33.0088,33.0147,33.0029,33.0147,15018.7735
2015-03-16 13:25:00,56.06,56.12,56.05,56.1,24335.97552496176,33.0147,33.05,33.0088,33.0382,24335.9755
2015-03-16 13:30:00,56.1,56.12,56.08,56.08,31984.424975664027,33.0382,33.05,33.0264,33.0264,31984.425
2015-03-16 13:35:00,56.08,56.1,56.08,56.1,22389.09748296482,33.0264,33.0382,33.0264,33.0382,22389.0975
2015-03-16 13:40:00,56.1,56.11,56.02,56.03,36156.3064942289,33.0382,33.0441,32.9911,32.997,36156.3065
2015-03-16 13:45:00,56.03,56.05,55.96,55.97,108190.79404811571,32.997,33.0088,32.9558,32.9617,108190.794
2015-03-16 13:50:00,55.97,55.98,55.95,55.95,26700.041718815188,32.9617,32.9676,32.9499,32.9499,26700.0417
2015-03-16 13:55:00,55.96,56.0,55.96,55.97,26560.979001529693,32.9558,32.9793,32.9558,32.9617,26560.979
2015-03-16 14:00:00,55.98,55.98,55.93,55.94,51870.39354748992,32.9676,32.9676,32.9381,32.944,51870.3935
2015-03-16 14:05:00,55.95,55.95,55.91,55.92,40189.12529550828,32.9499,32.9499,32.9263,32.9322,40189.1253
2015-03-16 14:10:00,55.92,55.95,55.89,55.95,37546.93366708386,32.9322,32.9499,32.9146,32.9499,37546.9337
2015-03-16 14:15:00,55.95,55.98,55.92,55.97,35739.118342372414,32.9499,32.9676,32.9322,32.9617,35739.1183
2015-03-16 14:20:00,55.98,55.99,55.93,55.99,60353.21930190516,32.9676,32.9734,32.9381,32.9734,60353.2193
2015-03-16 14:25:00,55.98,55.99,55.95,55.99,56320.40050062579,32.9676,32.9734,32.9499,32.9734,56320.4005
2015-03-16 14:30:00,56.0,56.0,55.96,55.98,46864.13572521207,32.9793,32.9793,32.9558,32.9676,46864.1357
2015-03-16 14:35:00,55.98,55.99,55.96,55.98,43804.75594493117,32.9676,32.9734,32.9558,32.9676,43804.7559
2015-03-16 14:40:00,55.98,56.1,55.97,56.1,38798.49812265332,32.9676,33.0382,32.9617,33.0382,38798.4981
2015-03-16 14:45:00,56.1,56.11,56.08,56.08,43665.69322764567,33.0382,33.0441,33.0264,33.0264,43665.6932
2015-03-16 14:50:00,56.08,56.1,56.08,56.09,29203.17062995411,33.0264,33.0382,33.0264,33.0323,29203.1706
2015-03-16 14:55:00,56.1,56.12,56.08,56.1,65637.602558754,33.0382,33.05,33.0264,33.0382,65637.6026
2015-03-16 15:00:00,56.1,56.17,56.09,56.17,84550.13210958143,33.0382,33.0794,33.0323,33.0794,84550.1321
2015-03-16 15:05:00,56.17,56.19,56.13,56.19,50479.76637463496,33.0794,33.0912,33.0559,33.0912,50479.7664
2015-03-16 15:10:00,56.19,56.24,56.18,56.21,42553.19148936171,33.0912,33.1207,33.0853,33.103,42553.1915
2015-03-16 15:15:00,56.21,56.22,56.16,56.18,44082.88137950216,33.103,33.1089,33.0736,33.0853,44082.8814
2015-03-16 15:20:00,56.18,56.18,56.11,56.13,80795.43874287304,33.0853,33.0853,33.0441,33.0559,80795.4387
2015-03-16 15:25:00,56.13,56.15,56.11,56.13,102906.41079126688,33.0559,33.0677,33.0441,33.0559,102906.4108
2015-03-16 15:30:00,56.14,56.15,56.11,56.13,123348.63023223476,33.0618,33.0677,33.0441,33.0559,123348.6302
2015-03-16 15:35:00,56.13,56.13,56.07,56.09,92476.70699485469,33.0559,33.0559,33.0206,33.0323,92476.707
2015-03-16 15:40:00,56.09,56.15,56.08,56.12,87053.26102072035,33.0323,33.0677,33.0264,33.05,87053.261
2015-03-16 15:45:00,56.12,56.18,56.11,56.15,133500.20859407593,33.05,33.0853,33.0441,33.0677,133500.2086
2015-03-16 15:50:00,56.15,56.19,56.12,56.15,140453.34445835074,33.0677,33.0912,33.05,33.0677,140453.3445
2015-03-16 15:55:00,56.15,56.25,56.15,56.22,234181.61590877487,33.0677,33.1266,33.0677,33.1089,234181.6159
2015-03-17 09:30:00,56.15,56.15,55.97,56.07,66332.91614518149,33.0677,33.0677,32.9617,33.0206,66332.9161
2015-03-17 09:35:00,56.06,56.26,56.0,56.25,134890.8357669309,33.0147,33.1324,32.9793,33.1266,134890.8358
2015-03-17 09:40:00,56.25,56.27,56.16,56.19,40606.313447364766,33.1266,33.1383,33.0736,33.0912,40606.3134
2015-03-17 09:45:00,56.21,56.23,56.11,56.16,52843.83256848839,33.103,33.1148,33.0441,33.0736,52843.8326
2015-03-17 09:50:00,56.15,56.18,56.11,56.13,43804.75594493117,33.0677,33.0853,33.0441,33.0559,43804.7559
2015-03-17 09:55:00,56.13,56.16,56.11,56.13,60214.15658461967,33.0559,33.0736,33.0441,33.0559,60214.1566
2015-03-17 10:00:00,56.13,56.14,56.06,56.09,54234.45974134335,33.0559,33.0618,33.0147,33.0323,54234.4597
2015-03-17 10:05:00,56.09,56.13,56.07,56.1,44778.19496592964,33.0323,33.0559,33.0206,33.0382,44778.195
2015-03-17 10:10:00,56.1,56.13,56.08,56.13,41162.564316506745,33.0382,33.0559,33.0264,33.0559,41162.5643
2015-03-17 10:15:00,56.13,56.18,56.09,56.1,45751.63398692811,33.0559,33.0853,33.0323,33.0382,45751.634
2015-03-17 10:20:00,56.11,56.12,56.05,56.09,30315.67236823808,33.0441,33.05,33.0088,33.0323,30315.6724
2015-03-17 10:25:00,56.08,56.18,56.07,56.17,42692.2542066472,33.0264,33.0853,33.0206,33.0794,42692.2542
2015-03-17 10:30:00,56.17,56.21,56.15,56.16,21693.78389653734,33.0794,33.103,33.0677,33.0736,21693.7839
2015-03-17 10:35:00,56.16,56.23,56.15,56.23,26978.16715338618,33.0736,33.1148,33.0677,33.1148,26978.1672
2015-03-17 10:40:00,56.22,56.22,56.16,56.2,37964.12181894034,33.1089,33.1089,33.0736,33.0971,37964.1218
2015-03-17 10:45:00,56.2,56.26,56.18,56.24,33653.17758308998,33.0971,33.1324,33.0853,33.1207,33653.1776
2015-03-17 10:50:00,56.23,56.29,56.18,56.28,30871.923237380062,33.1148,33.1501,33.0853,33.1442,30871.9232
2015-03-17 10:55:00,56.27,56.29,56.26,56.27,22250.034765679324,33.1383,33.1501,33.1324,33.1383,22250.0348
2015-03-17 11:00:00,56.26,56.26,56.18,56.21,48254.76289806704,33.1324,33.1324,33.0853,33.103,48254.7629
2015-03-17 11:05:00,56.22,56.22,56.15,56.21,31567.23682380754,33.1089,33.1089,33.0677,33.103,31567.2368
2015-03-17 11:10:00,56.21,56.24,56.19,56.23,18634.40411625643,33.103,33.1207,33.0912,33.1148,18634.4041
2015-03-17 11:15:00,56.23,56.23,56.13,56.16,71756.36211931582,33.1148,33.1148,33.0559,33.0736,71756.3621
2015-03-17 11:20:00,56.16,56.2,56.13,56.2,21832.84661382284,33.0736,33.0971,33.0559,33.0971,21832.8466
2015-03-17 11:25:00,56.2,56.2,56.16,56.2,19746.9058545404,33.0971,33.0971,33.0736,33.0971,19746.9059
2015-03-17 11:30:00,56.2,56.26,56.18,56.2,39493.8117090808,33.0971,33.1324,33.0853,33.0971,39493.8117
2015-03-17 11:35:00,56.19,56.2,56.15,56.16,18634.40411625643,33.0912,33.0971,33.0677,33.0736,18634.4041
2015-03-17 11:40:00,56.15,56.16,56.13,56.13,25448.477263245724,33.0677,33.0736,33.0559,33.0559,25448.4773
2015-03-17 11:45:00,56.13,56.13,56.05,56.05,37546.93366708386,33.0559,33.0559,33.0088,33.0088,37546.9337
2015-03-17 11:50:00,56.04,56.12,56.03,56.12,30037.546933667087,33.0029,33.05,32.997,33.05,30037.5469
2015-03-17 11:55:00,56.12,56.25,56.1,56.25,76623.55722430817,33.05,33.1266,33.0382,33.1266,76623.5572
2015-03-17 12:00:00,56.26,56.26,56.15,56.21,33792.24030037547,33.1324,33.1324,33.0677,33.103,33792.2403
2015-03-17 12:05:00,56.2,56.26,56.18,56.21,36712.557363370885,33.0971,33.1324,33.0853,33.103,36712.5574
2015-03-17 12:10:00,56.21,56.21,56.15,56.18,16965.651508830484,33.103,33.103,33.0677,33.0853,16965.6515
2015-03-17 12:15:00,56.18,56.18,56.13,56.14,11681.268251981644,33.0853,33.0853,33.0559,33.0618,11681.2683
2015-03-17 12:20:00,56.13,56.17,56.1,56.14,78153.24711444862,33.0559,33.0794,33.0382,33.0618,78153.2471
2015-03-17 12:25:00,56.14,56.21,56.11,56.15,24614.100959532752,33.0618,33.103,33.0441,33.0677,24614.101
2015-03-17 12:30:00,56.14,56.19,56.09,56.17,32123.48769294952,33.0618,33.0912,33.0323,33.0794,32123.4877
2015-03-17 12:35:00,56.17,56.21,56.15,56.17,22945.3483521068,33.0794,33.103,33.0677,33.0794,22945.3484
2015-03-17 12:40:00,56.15,56.24,56.14,56.22,19051.59226811292,33.0677,33.1207,33.0618,33.1089,19051.5923
2015-03-17 12:45:00,56.21,56.27,56.21,56.26,20303.156723682383,33.103,33.1383,33.103,33.1324,20303.1567
2015-03-17 12:50:00,56.25,56.26,56.2,56.21,14879.710749548049,33.1266,33.1324,33.0971,33.103,14879.7107
2015-03-17 12:55:00,56.21,56.26,56.21,56.26,14184.397163120568,33.103,33.1324,33.103,33.1324,14184.3972
2015-03-17 13:00:00,56.25,56.26,56.22,56.22,20581.28215825337,33.1266,33.1324,33.1089,33.1089,20581.2822
2015-03-17 13:05:00,56.21,56.28,56.2,56.27,25448.477263245724,33.103,33.1442,33.0971,33.1383,25448.4773
2015-03-17 13:10:00,56.28,56.28,56.19,56.2,14323.459880406064,33.1442,33.1442,33.0912,33.0971,14323.4599
2015-03-17 13:15:00,56.21,56.24,56.18,56.22,14045.334445835071,33.103,33.1207,33.0853,33.1089,14045.3344
2015-03-17 13:20:00,56.22,56.24,56.2,56.24,13767.209011264082,33.1089,33.1207,33.0971,33.1207,13767.209
2015-03-17 13:25:00,56.25,56.26,56.18,56.19,42136.003337505215,33.1266,33.1324,33.0853,33.0912,42136.0033
2015-03-17 13:30:00,56.19,56.23,56.15,56.2,33792.24030037547,33.0912,33.1148,33.0677,33.0971,33792.2403
2015-03-17 13:35:00,56.18,56.22,56.15,56.15,15157.836184119038,33.0853,33.1089,33.0677,33.0677,15157.8362
2015-03-17 13:40:00,56.14,56.18,56.13,56.13,18495.341398970937,33.0618,33.0853,33.0559,33.0559,18495.3414
2015-03-17 13:45:00,56.13,56.13,56.08,56.1,15992.212487832014,33.0559,33.0559,33.0264,33.0382,15992.2125
2015-03-17 13:50:00,56.1,56.17,56.09,56.15,26004.72813238771,33.0382,33.0794,33.0323,33.0677,26004.7281
2015-03-17 13:55:00,56.15,56.18,56.12,56.15,36434.431928799895,33.0677,33.0853,33.05,33.0677,36434.4319
2015-03-17 14:00:00,56.14,56.23,56.13,56.18,12793.769990265611,33.0618,33.1148,33.0559,33.0853,12793.77
2015-03-17 14:05:00,56.18,56.19,56.12,56.15,25587.539980531223,33.0853,33.0912,33.05,33.0677,25587.54
2015-03-17 14:10:00,56.14,56.2,56.14,56.14,20164.09400639689,33.0618,33.0971,33.0618,33.0618,20164.094
2015-03-17 14:15:00,56.14,56.14,56.04,56.08,53539.14615491587,33.0618,33.0618,33.0029,33.0264,53539.1462
2015-03-17 14:20:00,56.09,56.1,56.03,56.03,109859.54665554166,33.0323,33.0382,32.997,32.997,109859.5467
2015-03-17 14:25:00,56.03,56.04,55.99,56.03,65776.6652760395,32.997,33.0029,32.9734,32.997,65776.6653
2015-03-17 14:30:00,56.02,56.05,55.96,55.96,31567.23682380754,32.9911,33.0088,32.9558,32.9558,31567.2368
2015-03-17 14:35:00,55.97,55.97,55.92,55.97,25448.477263245724,32.9617,32.9617,32.9322,32.9617,25448.4773
2015-03-17 14:40:00,55.97,56.02,55.96,56.02,42970.37964121819,32.9617,32.9911,32.9558,32.9911,42970.3796
2015-03-17 14:45:00,56.02,56.03,56.0,56.03,17800.02781254346,32.9911,32.997,32.9793,32.997,17800.0278
2015-03-17 14:50:00,56.03,56.1,56.01,56.09,31289.111389236547,32.997,33.0382,32.9852,33.0323,31289.1114
2015-03-17 14:55:00,56.09,56.1,56.03,56.05,50896.95452649145,33.0323,33.0382,32.997,33.0088,50896.9545
2015-03-17 15:00:00,56.05,56.1,56.03,56.1,30037.546933667087,33.0088,33.0382,32.997,33.0382,30037.5469
2015-03-17 15:05:00,56.1,56.15,56.08,56.13,21137.53302739536,33.0382,33.0677,33.0264,33.0559,21137.533
2015-03-17 15:10:00,56.13,56.18,56.11,56.12,48115.70018078154,33.0559,33.0853,33.0441,33.05,48115.7002
2015-03-17 15:15:00,56.12,56.13,56.07,56.09,97622.02753441804,33.05,33.0559,33.0206,33.0323,97622.0275
2015-03-17 15:20:00,56.09,56.13,56.05,56.12,54651.64789319984,33.0323,33.0559,33.0088,33.05,54651.6479
2015-03-17 15:25:00,56.12,56.15,56.1,56.12,49784.45278820748,33.05,33.0677,33.0382,33.05,49784.4528
2015-03-17 15:30:00,56.12,56.18,56.1,56.17,60631.34473647615,33.05,33.0853,33.0382,33.0794,60631.3447
2015-03-17 15:35:00,56.17,56.17,56.08,56.1,84411.06939229593,33.0794,33.0794,33.0264,33.0382,84411.0694
2015-03-17 15:40:00,56.1,56.1,56.03,56.06,46029.7594214991,33.0382,33.0382,32.997,33.0147,46029.7594
2015-03-17 15:45:00,56.07,56.12,56.07,56.1,60770.40745376165,33.0206,33.05,33.0206,33.0382,60770.4075
2015-03-17 15:50:00,56.09,56.1,56.05,56.08,76901.68265887916,33.0323,33.0382,33.0088,33.0264,76901.6827
2015-03-17 15:55:00,56.08,56.08,55.99,56.0,173411.20845501323,33.0264,33.0264,32.9734,32.9793,173411.2085
2015-03-18 09:30:00,56.07,56.09,55.79,55.79,53678.208872201365,33.0206,33.0323,32.8557,32.8557,53678.2089
2015-03-18 09:35:00,55.81,55.9,55.78,55.9,28507.85704352664,32.8674,32.9204,32.8498,32.9204,28507.857
2015-03-18 09:40:00,55.9,55.93,55.8,55.92,30315.67236823808,32.9204,32.9381,32.8615,32.9322,30315.6724
2015-03-18 09:45:00,55.9,56.07,55.9,56.05,24614.100959532752,32.9204,33.0206,32.9204,33.0088,24614.101
2015-03-18 09:50:00,56.07,56.1,56.01,56.03,31150.04867195105,33.0206,33.0382,32.9852,32.997,31150.0487
2015-03-18 09:55:00,56.04,56.11,56.0,56.07,20025.03128911139,33.0029,33.0441,32.9793,33.0206,20025.0313
2015-03-18 10:00:00,56.07,56.1,56.05,56.07,25309.41454596023,33.0206,33.0382,33.0088,33.0206,25309.4145
2015-03-18 10:05:00,56.05,56.05,56.0,56.03,24614.100959532752,33.0088,33.0088,32.9793,32.997,24614.101
2015-03-18 10:10:00,56.03,56.03,55.94,55.95,31567.23682380754,32.997,32.997,32.944,32.9499,31567.2368
2015-03-18 10:15:00,55.96,56.03,55.96,55.97,65220.41440689752,32.9558,32.997,32.9558,32.9617,65220.4144
2015-03-18 10:20:00,55.97,56.05,55.97,55.98,31289.111389236547,32.9617,33.0088,32.9617,32.9676,31289.1114
2015-03-18 10:25:00,55.98,56.03,55.97,56.0,22806.285634821303,32.9676,32.997,32.9617,32.9793,22806.2856
2015-03-18 10:30:00,56.0,56.02,55.93,55.94,55486.02419691281,32.9793,32.9911,32.9381,32.944,55486.0242
2015-03-18 10:35:00,55.93,55.98,55.9,55.93,17521.902377972467,32.9381,32.9676,32.9204,32.9381,17521.9024
2015-03-18 10:40:00,55.93,55.96,55.89,55.96,17660.96509525796,32.9381,32.9558,32.9146,32.9558,17660.9651
2015-03-18 10:45:00,55.97,55.97,55.92,55.94,21971.90933110833,32.9617,32.9617,32.9322,32.944,21971.9093
2015-03-18 10:50:00,55.92,56.02,55.92,56.0,14740.648032262552,32.9322,32.9911,32.9322,32.9793,14740.648
2015-03-18 10:55:00,56.01,56.03,55.95,55.99,17660.96509525796,32.9852,32.997,32.9499,32.9734,17660.9651
2015-03-18 11:00:00,56.0,56.05,55.97,56.04,25448.477263245724,32.9793,33.0088,32.9617,33.0029,25448.4773
2015-03-18 11:05:00,56.04,56.09,56.04,56.09,18078.15324711445,33.0029,33.0323,33.0029,33.0323,18078.1532
2015-03-18 11:10:00,56.08,56.08,56.03,56.06,19329.71770268392,33.0264,33.0264,32.997,33.0147,19329.7177
2015-03-18 11:15:00,56.06,56.09,56.05,56.07,20442.21944096788,33.0147,33.0323,33.0088,33.0206,20442.2194
2015-03-18 11:20:00,56.08,56.09,56.04,56.08,9456.264775413712,33.0264,33.0323,33.0029,33.0264,9456.2648
2015-03-18 11:25:00,56.08,56.09,56.04,56.05,19329.71770268392,33.0264,33.0323,33.0029,33.0088,19329.7177
2015-03-18 11:30:00,56.05,56.08,56.03,56.06,20720.34487553887,33.0088,33.0264,32.997,33.0147,20720.3449
2015-03-18 11:35:00,56.08,56.08,56.03,56.05,20581.28215825337,33.0264,33.0264,32.997,33.0088,20581.2822
2015-03-18 11:40:00,56.05,56.1,56.04,56.07,15992.212487832014,33.0088,33.0382,33.0029,33.0206,15992.2125
2015-03-18 11:45:00,56.07,56.08,55.98,55.99,20720.34487553887,33.0206,33.0264,32.9676,32.9734,20720.3449
2015-03-18 11:50:00,56.0,56.0,55.92,55.95,15296.898901404536,32.9793,32.9793,32.9322,32.9499,15296.8989
2015-03-18 11:55:00,55.95,55.97,55.9,55.97,13071.895424836604,32.9499,32.9617,32.9204,32.9617,13071.8954
2015-03-18 12:00:00,55.96,55.98,55.91,55.94,14879.710749548049,32.9558,32.9676,32.9263,32.944,14879.7107
2015-03-18 12:05:00,55.95,55.95,55.86,55.87,26560.979001529693,32.9499,32.9499,32.8969,32.9028,26560.979
2015-03-18 12:10:00,55.87,55.9,55.86,55.88,12654.707272980117,32.9028,32.9204,32.8969,32.9087,12654.7073
2015-03-18 12:15:00,55.87,55.88,55.84,55.85,12376.581838409124,32.9028,32.9087,32.8851,32.891,12376.5818
2015-03-18 12:20:00,55.84,55.85,55.8,55.81,20442.21944096788,32.8851,32.891,32.8615,32.8674,20442.2194
2015-03-18 12:25:00,55.81,55.84,55.81,55.82,17382.839660686972,32.8674,32.8851,32.8674,32.8733,17382.8397
2015-03-18 12:30:00,55.82,55.86,55.82,55.84,14462.52259769156,32.8733,32.8969,32.8733,32.8851,14462.5226
2015-03-18 12:35:00,55.84,55.86,55.82,55.85,13906.271728549576,32.8851,32.8969,32.8733,32.891,13906.2717
2015-03-18 12:40:00,55.85,55.93,55.85,55.88,15157.836184119038,32.891,32.9381,32.891,32.9087,15157.8362
2015-03-18 12:45:00,55.87,55.88,55.85,55.85,14323.459880406064,32.9028,32.9087,32.891,32.891,14323.4599
2015-03-18 12:50:00,55.85,55.9,55.85,55.88,20303.156723682383,32.891,32.9204,32.891,32.9087,20303.1567
2015-03-18 12:55:00,55.87,55.9,55.83,55.83,12654.707272980117,32.9028,32.9204,32.8792,32.8792,12654.7073
2015-03-18 13:00:00,55.83,55.86,55.82,55.83,15714.087053261022,32.8792,32.8969,32.8733,32.8792,15714.0871
2015-03-18 13:05:00,55.82,55.85,55.8,55.8,17243.776943401477,32.8733,32.891,32.8615,32.8615,17243.7769
2015-03-18 13:10:00,55.8,55.81,55.77,55.78,14601.585314977056,32.8615,32.8674,32.8439,32.8498,14601.5853
2015-03-18 13:15:00,55.78,55.82,55.74,55.82,24753.163676818247,32.8498,32.8733,32.8262,32.8733,24753.1637
2015-03-18 13:20:00,55.82,55.88,55.78,55.84,18217.215964399948,32.8733,32.9087,32.8498,32.8851,18217.216
2015-03-18 13:25:00,55.85,55.86,55.82,55.82,13489.08357669309,32.891,32.8969,32.8733,32.8733,13489.0836
2015-03-18 13:30:00,55.83,55.87,55.83,55.86,17382.839660686972,32.8792,32.9028,32.8792,32.8969,17382.8397
2015-03-18 13:35:00,55.86,55.86,55.79,55.81,31845.362258378533,32.8969,32.8969,32.8557,32.8674,31845.3623
2015-03-18 13:40:00,55.79,55.86,55.78,55.86,15992.212487832014,32.8557,32.8969,32.8498,32.8969,15992.2125
2015-03-18 13:45:00,55.85,55.87,55.85,55.87,9873.4529272702,32.891,32.9028,32.891,32.9028,9873.4529
2015-03-18 13:50:00,55.88,55.93,55.88,55.89,24057.85009039077,32.9087,32.9381,32.9087,32.9146,24057.8501
2015-03-18 13:55:00,55.88,56.03,55.88,56.01,30454.73508552357,32.9087,32.997,32.9087,32.9852,30454.7351
2015-03-18 14:00:00,56.02,56.6,55.92,56.45,72173.55027117231,32.9911,33.3327,32.9322,33.2443,72173.5503
2015-03-18 14:05:00,56.44,56.61,56.4,56.54,54234.45974134335,33.2385,33.3386,33.2149,33.2973,54234.4597
2015-03-18 14:10:00,56.54,56.64,56.49,56.61,83576.69308858296,33.2973,33.3562,33.2679,33.3386,83576.6931
2015-03-18 14:15:00,56.61,56.73,56.61,56.68,37825.05910165485,33.3386,33.4092,33.3386,33.3798,37825.0591
2015-03-18 14:20:00,56.67,56.69,56.56,56.59,54373.522458628846,33.3739,33.3857,33.3091,33.3268,54373.5225
2015-03-18 14:25:00,56.6,56.61,56.54,56.59,45195.38311778613,33.3327,33.3386,33.2973,33.3268,45195.3831
2015-03-18 14:30:00,56.59,56.79,56.56,56.73,69114.1704908914,33.3268,33.4446,33.3091,33.4092,69114.1705
2015-03-18 14:35:00,56.74,56.79,56.7,56.72,83854.81852315395,33.4151,33.4446,33.3916,33.4034,83854.8185
2015-03-18 14:40:00,56.73,56.81,56.73,56.74,60492.28201919066,33.4092,33.4564,33.4092,33.4151,60492.282
2015-03-18 14:45:00,56.74,56.79,56.63,56.7,92615.7697121402,33.4151,33.4446,33.3503,33.3916,92615.7697
2015-03-18 14:50:00,56.7,56.73,56.66,56.69,47837.57474621054,33.3916,33.4092,33.368,33.3857,47837.5747
2015-03-18 14:55:00,56.69,56.77,56.67,56.74,82603.2540675845,33.3857,33.4328,33.3739,33.4151,82603.2541
2015-03-18 15:00:00,56.75,56.89,56.7,56.86,63273.536364900574,33.421,33.5035,33.3916,33.4858,63273.5364
2015-03-18 15:05:00,56.86,56.92,56.83,56.92,71339.17396745933,33.4858,33.5211,33.4681,33.5211,71339.174
2015-03-18 15:10:00,56.94,57.0,56.9,56.97,66193.85342789599,33.5329,33.5682,33.5094,33.5506,66193.8534
2015-03-18 15:15:00,56.96,57.04,56.95,57.0,62300.0973439021,33.5447,33.5918,33.5388,33.5682,62300.0973
2015-03-18 15:20:00,56.99,57.02,56.92,56.92,81629.81504658602,33.5624,33.58,33.5211,33.5211,81629.815
2015-03-18 15:25:00,56.93,56.96,56.86,56.87,55068.83604505633,33.527,33.5447,33.4858,33.4917,55068.836
2015-03-18 15:30:00,56.86,56.87,56.75,56.79,97482.96481713254,33.4858,33.4917,33.421,33.4446,97482.9648
2015-03-18 15:35:00,56.79,56.81,56.73,56.77,50479.76637463496,33.4446,33.4564,33.4092,33.4328,50479.7664
2015-03-18 15:40:00,56.77,56.81,56.73,56.78,81907.94048115701,33.4328,33.4564,33.4092,33.4387,81907.9405
2015-03-18 15:45:00,56.77,56.77,56.69,56.74,107356.41774440272,33.4328,33.4328,33.3857,33.4151,107356.4177
2015-03-18 15:50:00,56.74,56.78,56.69,56.76,143929.9123904881,33.4151,33.4387,33.3857,33.4269,143929.9124
2015-03-18 15:55:00,56.75,56.79,56.71,56.76,213044.08288137952,33.421,33.4446,33.3975,33.4269,213044.0829
2015-03-19 09:30:00,56.67,56.9,56.67,56.74,67028.22973160897,33.3739,33.5094,33.3739,33.4151,67028.2297
2015-03-19 09:35:00,56.74,56.79,56.7,56.72,32818.801279377,33.4151,33.4446,33.3916,33.4034,32818.8013
2015-03-19 09:40:00,56.72,56.89,56.69,56.87,36156.3064942289,33.4034,33.5035,33.3857,33.4917,36156.3065
2015-03-19 09:45:00,56.86,56.95,56.79,56.79,42275.06605479072,33.4858,33.5388,33.4446,33.4446,42275.0661
2015-03-19 09:50:00,56.79,56.8,56.64,56.66,29481.296064525104,33.4446,33.4505,33.3562,33.368,29481.2961
2015-03-19 09:55:00,56.65,56.75,56.61,56.74,26282.8535669587,33.3621,33.421,33.3386,33.4151,26282.8536
2015-03-19 10:00:00,56.74,56.84,56.69,56.69,10429.703796412185,33.4151,33.474,33.3857,33.3857,10429.7038
2015-03-19 10:05:00,56.69,56.69,56.57,56.58,23918.78737310527,33.3857,33.3857,33.315,33.3209,23918.7874
2015-03-19 10:10:00,56.58,56.63,56.53,56.62,21832.84661382284,33.3209,33.3503,33.2915,33.3445,21832.8466
2015-03-19 10:15:00,56.63,56.71,56.61,56.63,19885.96857182589,33.3503,33.3975,33.3386,33.3503,19885.9686
2015-03-19 10:20:00,56.61,56.62,56.5,56.51,396606.869698234,33.3386,33.3445,33.2738,33.2797,396606.8697
2015-03-19 10:25:00,56.51,56.54,56.44,56.46,31706.299541093034,33.2797,33.2973,33.2385,33.2502,31706.2995
2015-03-19 10:30:00,56.46,56.56,56.46,56.52,13350.020859407594,33.2502,33.3091,33.2502,33.2856,13350.0209
2015-03-19 10:35:00,56.52,56.56,56.52,56.53,29342.23334723961,33.2856,33.3091,33.2856,33.2915,29342.2333
2015-03-19 10:40:00,56.53,56.57,56.52,56.56,24335.97552496176,33.2915,33.315,33.2856,33.3091,24335.9755
2015-03-19 10:45:00,56.56,56.6,56.54,56.54,20581.28215825337,33.3091,33.3327,33.2973,33.2973,20581.2822
2015-03-19 10:50:00,56.54,56.59,56.54,56.55,11681.268251981644,33.2973,33.3268,33.2973,33.3032,11681.2683
2015-03-19 10:55:00,56.54,56.62,56.52,56.62,9595.327492699207,33.2973,33.3445,33.2856,33.3445,9595.3275
2015-03-19 11:00:00,56.61,56.67,56.61,56.67,18773.46683354193,33.3386,33.3739,33.3386,33.3739,18773.4668
2015-03-19 11:05:00,56.67,56.72,56.64,56.65,36295.36921151439,33.3739,33.4034,33.3562,33.3621,36295.3692
2015-03-19 11:10:00,56.65,56.72,56.65,56.72,170073.70324016133,33.3621,33.4034,33.3621,33.4034,170073.7032
2015-03-19 11:15:00,56.72,56.78,56.72,56.78,27812.54345709916,33.4034,33.4387,33.4034,33.4387,27812.5435
2015-03-19 11:20:00,56.78,56.82,56.77,56.78,24753.163676818247,33.4387,33.4622,33.4328,33.4387,24753.1637
2015-03-19 11:25:00,56.78,56.82,56.73,56.74,35321.93019051592,33.4387,33.4622,33.4092,33.4151,35321.9302
2015-03-19 11:30:00,56.73,56.74,56.6,56.62,47003.19844249757,33.4092,33.4151,33.3327,33.3445,47003.1984
2015-03-19 11:35:00,56.62,56.67,56.61,56.65,171603.3931303018,33.3445,33.3739,33.3386,33.3621,171603.3931
2015-03-19 11:40:00,56.64,56.66,56.51,56.52,51731.33083020442,33.3562,33.368,33.2797,33.2856,51731.3308
2015-03-19 11:45:00,56.53,56.56,56.51,56.54,20442.21944096788,33.2915,33.3091,33.2797,33.2973,20442.2194
2015-03-19 11:50:00,56.54,56.59,56.53,56.59,31428.174106522045,33.2973,33.3268,33.2915,33.3268,31428.1741
2015-03-19 11:55:00,56.6,56.63,56.59,56.61,13071.895424836604,33.3327,33.3503,33.3268,33.3386,13071.8954
2015-03-19 12:00:00,56.61,56.62,56.59,56.61,20581.28215825337,33.3386,33.3445,33.3268,33.3386,20581.2822
2015-03-19 12:05:00,56.62,56.64,56.61,56.63,14184.397163120568,33.3445,33.3562,33.3386,33.3503,14184.3972
2015-03-19 12:10:00,56.62,56.62,56.59,56.6,21832.84661382284,33.3445,33.3445,33.3268,33.3327,21832.8466
2015-03-19 12:15:00,56.61,56.61,56.59,56.61,26978.16715338618,33.3386,33.3386,33.3268,33.3386,26978.1672
2015-03-19 12:20:00,56.61,56.64,56.6,56.61,12932.832707551106,33.3386,33.3562,33.3327,33.3386,12932.8327
2015-03-19 12:25:00,56.61,56.66,56.61,56.65,15018.773466833543,33.3386,33.368,33.3386,33.3621,15018.7735
2015-03-19 12:30:00,56.64,56.66,56.59,56.59,19468.780419969407,33.3562,33.368,33.3268,33.3268,19468.7804
2015-03-19 12:35:00,56.59,56.61,56.59,56.61,19885.96857182589,33.3268,33.3386,33.3268,33.3386,19885.9686
2015-03-19 12:40:00,56.61,56.64,56.59,56.64,30315.67236823808,33.3386,33.3562,33.3268,33.3562,30315.6724
2015-03-19 12:45:00,56.63,56.66,56.62,56.65,16548.463356973996,33.3503,33.368,33.3445,33.3621,16548.4634
2015-03-19 12:50:00,56.66,56.66,56.59,56.61,30593.79780280907,33.368,33.368,33.3268,33.3386,30593.7978
2015-03-19 12:55:00,56.61,56.64,56.61,56.61,17382.839660686972,33.3386,33.3562,33.3386,33.3386,17382.8397
2015-03-19 13:00:00,56.61,56.65,56.61,56.64,22250.034765679324,33.3386,33.3621,33.3386,33.3562,22250.0348
2015-03-19 13:05:00,56.64,56.68,56.63,56.67,21554.721179251843,33.3562,33.3798,33.3503,33.3739,21554.7212
2015-03-19 13:10:00,56.67,56.7,56.66,56.67,16270.337922403003,33.3739,33.3916,33.368,33.3739,16270.3379
2015-03-19 13:15:00,56.67,56.73,56.67,56.73,20859.40759282437,33.3739,33.4092,33.3739,33.4092,20859.4076
2015-03-19 13:20:00,56.72,56.79,56.72,56.79,31010.98595466556,33.4034,33.4446,33.4034,33.4446,31010.986
2015-03-19 13:25:00,56.79,56.82,56.79,56.8,48950.07648449451,33.4446,33.4622,33.4446,33.4505,48950.0765
2015-03-19 13:30:00,56.8,56.8,56.78,56.79,20025.03128911139,33.4505,33.4505,33.4387,33.4446,20025.0313
2015-03-19 13:35:00,56.79,56.82,56.78,56.79,27395.355305242665,33.4446,33.4622,33.4387,33.4446,27395.3553
2015-03-19 13:40:00,56.79,56.82,56.78,56.81,40189.12529550828,33.4446,33.4622,33.4387,33.4564,40189.1253
2015-03-19 13:45:00,56.81,56.82,56.77,56.77,22250.034765679324,33.4564,33.4622,33.4328,33.4328,22250.0348
2015-03-19 13:50:00,56.77,56.79,56.76,56.77,24892.22639410374,33.4328,33.4446,33.4269,33.4328,24892.2264
2015-03-19 13:55:00,56.77,56.78,56.72,56.77,32818.801279377,33.4328,33.4387,33.4034,33.4328,32818.8013
2015-03-19 14:00:00,56.77,56.8,56.77,56.79,56598.525935196776,33.4328,33.4505,33.4328,33.4446,56598.5259
2015-03-19 14:05:00,56.79,56.86,56.79,56.86,41579.75246836324,33.4446,33.4858,33.4446,33.4858,41579.7525
2015-03-19 14:10:00,56.85,56.87,56.79,56.79,20581.28215825337,33.4799,33.4917,33.4446,33.4446,20581.2822
2015-03-19 14:15:00,56.79,56.81,56.75,56.75,26560.979001529693,33.4446,33.4564,33.421,33.421,26560.979
2015-03-19 14:20:00,56.75,56.76,56.72,56.74,28090.668891670142,33.421,33.4269,33.4034,33.4151,28090.6689
2015-03-19 14:25:00,56.74,56.77,56.74,56.77,23362.53650396329,33.4151,33.4328,33.4151,33.4328,23362.5365
2015-03-19 14:30:00,56.77,56.79,56.74,56.74,24475.03824224725,33.4328,33.4446,33.4151,33.4151,24475.0382
2015-03-19 14:35:00,56.75,56.75,56.72,56.74,18356.27868168544,33.421,33.421,33.4034,33.4151,18356.2787
2015-03-19 14:40:00,56.74,56.8,56.74,56.79,17939.090529828954,33.4151,33.4505,33.4151,33.4446,17939.0905
2015-03-19 14:45:00,56.79,56.8,56.77,56.79,22945.3483521068,33.4446,33.4505,33.4328,33.4446,22945.3484
2015-03-19 14:50:00,56.79,56.79,56.75,56.75,22389.09748296482,33.4446,33.4446,33.421,33.421,22389.0975
2015-03-19 14:55:00,56.75,56.81,56.72,56.81,20720.34487553887,33.421,33.4564,33.4034,33.4564,20720.3449
2015-03-19 15:00:00,56.8,56.82,56.77,56.8,29898.484216381592,33.4505,33.4622,33.4328,33.4505,29898.4842
2015-03-19 15:05:00,56.8,56.82,56.74,56.78,27395.355305242665,33.4505,33.4622,33.4151,33.4387,27395.3553
2015-03-19 15:10:00,56.77,56.82,56.76,56.81,22806.285634821303,33.4328,33.4622,33.4269,33.4564,22806.2856
2015-03-19 15:15:00,56.81,56.84,56.79,56.83,20164.09400639689,33.4564,33.474,33.4446,33.4681,20164.094
2015-03-19 15:20:00,56.82,56.82,56.76,56.77,54095.39702405786,33.4622,33.4622,33.4269,33.4328,54095.397
2015-03-19 15:25:00,56.77,56.79,56.74,56.75,39215.68627450981,33.4328,33.4446,33.4151,33.421,39215.6863
2015-03-19 15:30:00,56.74,56.8,56.72,56.79,48811.01376720901,33.4151,33.4505,33.4034,33.4446,48811.0138
2015-03-19 15:35:00,56.78,56.79,56.72,56.73,57571.96495619525,33.4387,33.4446,33.4034,33.4092,57571.965
2015-03-19 15:40:00,56.72,56.74,56.61,56.61,66889.16701432347,33.4034,33.4151,33.3386,33.3386,66889.167
2015-03-19 15:45:00,56.62,56.64,56.57,56.59,130162.70337922404,33.3445,33.3562,33.315,33.3268,130162.7034
2015-03-19 15:50:00,56.58,56.67,56.56,56.67,159783.06216103464,33.3209,33.3739,33.3091,33.3739,159783.0622
2015-03-19 15:55:00,56.66,56.66,56.62,56.63,553191.4893617021,33.368,33.368,33.3445,33.3503,553191.4894
2015-03-20 09:30:00,56.96,57.0,56.72,56.85,713252.6769573078,33.5447,33.5682,33.4034,33.4799,713252.677
2015-03-20 09:35:00,56.85,56.96,56.77,56.81,204978.4452788208,33.4799,33.5447,33.4328,33.4564,204978.4453
2015-03-20 09:40:00,56.81,56.95,56.75,56.93,40328.18801279378,33.4564,33.5388,33.421,33.527,40328.188
2015-03-20 09:45:00,56.93,57.02,56.88,57.0,96092.33764427758,33.527,33.58,33.4976,33.5682,96092.3376
2015-03-20 09:50:00,57.0,57.09,56.97,57.07,83437.63037129746,33.5682,33.6212,33.5506,33.6095,83437.6304
2015-03-20 09:55:00,57.07,57.15,57.02,57.03,230148.7971074955,33.6095,33.6566,33.58,33.5859,230148.7971
2015-03-20 10:00:00,57.03,57.05,56.95,57.01,113057.98915310806,33.5859,33.5977,33.5388,33.5741,113057.9892
2015-03-20 10:05:00,57.0,57.05,56.97,57.0,176609.65095257963,33.5682,33.5977,33.5506,33.5682,176609.651
2015-03-20 10:10:00,56.99,57.02,56.95,57.0,68557.91962174942,33.5624,33.58,33.5388,33.5682,68557.9196
2015-03-20 10:15:00,57.01,57.14,56.98,57.13,166736.19802530942,33.5741,33.6507,33.5565,33.6448,166736.198
2015-03-20 10:20:00,57.13,57.32,57.13,57.29,51175.079961062445,33.6448,33.7567,33.6448,33.739,51175.08
2015-03-20 10:25:00,57.29,57.32,57.22,57.28,25031.28911138924,33.739,33.7567,33.6978,33.7331,25031.2891
2015-03-20 10:30:00,57.29,57.43,57.29,57.41,69670.42136003338,33.739,33.8215,33.739,33.8097,69670.4214
2015-03-20 10:35:00,57.41,57.46,57.34,57.34,44500.06953135865,33.8097,33.8391,33.7685,33.7685,44500.0695
2015-03-20 10:40:00,57.34,57.38,57.31,57.35,59796.968432763184,33.7685,33.792,33.7508,33.7744,59796.9684
2015-03-20 10:45:00,57.35,57.36,57.23,57.23,23223.4737866778,33.7744,33.7803,33.7037,33.7037,23223.4738
2015-03-20 10:50:00,57.25,57.29,57.23,57.28,17939.090529828954,33.7155,33.739,33.7037,33.7331,17939.0905
2015-03-20 10:55:00,57.27,57.35,57.23,57.34,294952.0233625365,33.7273,33.7744,33.7037,33.7685,294952.0234
2015-03-20 11:00:00,57.33,57.38,57.29,57.31,68418.85690446392,33.7626,33.792,33.739,33.7508,68418.8569
2015-03-20 11:05:00,57.31,57.33,57.28,57.33,27534.418022528163,33.7508,33.7626,33.7331,33.7626,27534.418
2015-03-20 11:10:00,57.33,57.38,57.33,57.38,63134.47364761508,33.7626,33.792,33.7626,33.792,63134.4736
2015-03-20 11:15:00,57.38,57.38,57.31,57.31,58128.21582533723,33.792,33.792,33.7508,33.7508,58128.2158
2015-03-20 11:20:00,57.32,57.35,57.31,57.33,167570.5743290224,33.7567,33.7744,33.7508,33.7626,167570.5743
2015-03-20 11:25:00,57.33,57.37,57.33,57.35,27812.54345709916,33.7626,33.7861,33.7626,33.7744,27812.5435
2015-03-20 11:30:00,57.34,57.36,57.31,57.31,28785.982478097623,33.7685,33.7803,33.7508,33.7508,28785.9825
2015-03-20 11:35:00,57.31,57.32,57.26,57.31,47420.38659435406,33.7508,33.7567,33.7214,33.7508,47420.3866
2015-03-20 11:40:00,57.3,57.33,57.28,57.31,16270.337922403003,33.7449,33.7626,33.7331,33.7508,16270.3379
2015-03-20 11:45:00,57.31,57.33,57.28,57.28,27117.22987067168,33.7508,33.7626,33.7331,33.7331,27117.2299
2015-03-20 11:50:00,57.28,57.28,57.26,57.28,93311.08329856768,33.7331,33.7331,33.7214,33.7331,93311.0833
2015-03-20 11:55:00,57.28,57.41,57.28,57.41,18634.40411625643,33.7331,33.8097,33.7331,33.8097,18634.4041
2015-03-20 12:00:00,57.41,57.43,57.36,57.41,44361.00681407315,33.8097,33.8215,33.7803,33.8097,44361.0068
2015-03-20 12:05:00,57.38,57.41,57.37,57.39,33096.92671394799,33.792,33.8097,33.7861,33.7979,33096.9267
2015-03-20 12:10:00,57.39,57.44,57.39,57.43,151300.2364066194,33.7979,33.8274,33.7979,33.8215,151300.2364
2015-03-20 12:15:00,57.44,57.47,57.41,57.47,5423.445974134335,33.8274,33.845,33.8097,33.845,5423.446
2015-03-20 12:20:00,57.46,57.48,57.41,57.44,13628.146293978583,33.8391,33.8509,33.8097,33.8274,13628.1463
2015-03-20 12:25:00,57.43,57.44,57.38,57.38,19468.780419969407,33.8215,33.8274,33.792,33.792,19468.7804
2015-03-20 12:30:00,57.39,57.41,57.3,57.32,37685.99638436936,33.7979,33.8097,33.7449,33.7567,37685.9964
2015-03-20 12:35:00,57.31,57.31,57.25,57.25,53400.083437630376,33.7508,33.7508,33.7155,33.7155,53400.0834
2015-03-20 12:40:00,57.26,57.28,57.25,57.26,19468.780419969407,33.7214,33.7331,33.7155,33.7214,19468.7804
2015-03-20 12:45:00,57.26,57.36,57.25,57.36,27395.355305242665,33.7214,33.7803,33.7155,33.7803,27395.3553
2015-03-20 12:50:00,57.36,57.39,57.33,57.38,9873.4529272702,33.7803,33.7979,33.7626,33.792,9873.4529
2015-03-20 12:55:00,57.39,57.48,57.39,57.41,44639.13224864414,33.7979,33.8509,33.7979,33.8097,44639.1322
2015-03-20 13:00:00,57.41,57.47,57.41,57.46,30732.860520094564,33.8097,33.845,33.8097,33.8391,30732.8605
2015-03-20 13:05:00,57.46,57.48,57.44,57.47,49923.51550549298,33.8391,33.8509,33.8274,33.845,49923.5155
2015-03-20 13:10:00,57.46,57.47,57.43,57.46,35460.992907801425,33.8391,33.845,33.8215,33.8391,35460.9929
2015-03-20 13:15:00,57.46,57.48,57.43,57.46,38381.30997079684,33.8391,33.8509,33.8215,33.8391,38381.31
2015-03-20 13:20:00,57.46,57.53,57.46,57.52,33792.24030037547,33.8391,33.8804,33.8391,33.8745,33792.2403
2015-03-20 13:25:00,57.52,57.53,57.51,57.52,31984.424975664027,33.8745,33.8804,33.8686,33.8745,31984.425
2015-03-20 13:30:00,57.51,57.51,57.43,57.44,36990.682797941874,33.8686,33.8686,33.8215,33.8274,36990.6828
2015-03-20 13:35:00,57.43,57.46,57.38,57.38,20998.47031010986,33.8215,33.8391,33.792,33.792,20998.4703
2015-03-20 13:40:00,57.38,57.38,57.36,57.38,16409.4006396885,33.792,33.792,33.7803,33.792,16409.4006
2015-03-20 13:45:00,57.38,57.41,57.31,57.31,84411.06939229593,33.792,33.8097,33.7508,33.7508,84411.0694
2015-03-20 13:50:00,57.31,57.32,57.26,57.27,15296.898901404536,33.7508,33.7567,33.7214,33.7273,15296.8989
2015-03-20 13:55:00,57.27,57.28,57.25,57.28,26282.8535669587,33.7273,33.7331,33.7155,33.7331,26282.8536
2015-03-20 14:00:00,57.28,57.36,57.28,57.32,15714.087053261022,33.7331,33.7803,33.7331,33.7567,15714.0871
2015-03-20 14:05:00,57.32,57.38,57.31,57.36,72451.6757057433,33.7567,33.792,33.7508,33.7803,72451.6757
2015-03-20 14:10:00,57.35,57.42,57.35,57.41,179947.15616743153,33.7744,33.8156,33.7744,33.8097,179947.1562
2015-03-20 14:15:00,57.41,57.41,57.38,57.38,18356.27868168544,33.8097,33.8097,33.792,33.792,18356.2787
2015-03-20 14:20:00,57.38,57.38,57.32,57.32,16409.4006396885,33.792,33.792,33.7567,33.7567,16409.4006
2015-03-20 14:25:00,57.31,57.31,57.18,57.23,46029.7594214991,33.7508,33.7508,33.6743,33.7037,46029.7594
2015-03-20 14:30:00,57.23,57.23,57.15,57.17,25865.66541510221,33.7037,33.7037,33.6566,33.6684,25865.6654
2015-03-20 14:35:00,57.17,57.21,57.16,57.21,41996.94062021972,33.6684,33.6919,33.6625,33.6919,41996.9406
2015-03-20 14:40:00,57.21,57.21,57.16,57.16,27256.29258795717,33.6919,33.6919,33.6625,33.6625,27256.2926
2015-03-20 14:45:00,57.17,57.17,57.07,57.1,22945.3483521068,33.6684,33.6684,33.6095,33.6271,22945.3484
2015-03-20 14:50:00,57.1,57.17,57.1,57.17,13906.271728549576,33.6271,33.6684,33.6271,33.6684,13906.2717
2015-03-20 14:55:00,57.19,57.25,57.18,57.22,18912.529550827425,33.6801,33.7155,33.6743,33.6978,18912.5296
2015-03-20 15:00:00,57.23,57.31,57.23,57.25,36017.243776943404,33.7037,33.7508,33.7037,33.7155,36017.2438
2015-03-20 15:05:00,57.24,57.25,57.19,57.2,29203.17062995411,33.7096,33.7155,33.6801,33.686,29203.1706
2015-03-20 15:10:00,57.21,57.26,57.2,57.23,23084.4110693923,33.6919,33.7214,33.686,33.7037,23084.4111
2015-03-20 15:15:00,57.23,57.23,57.1,57.11,34626.61660408845,33.7037,33.7037,33.6271,33.633,34626.6166
2015-03-20 15:20:00,57.09,57.13,57.05,57.12,75789.1809205952,33.6212,33.6448,33.5977,33.6389,75789.1809
2015-03-20 15:25:00,57.12,57.13,57.04,57.07,73703.24016131276,33.6389,33.6448,33.5918,33.6095,73703.2402
2015-03-20 15:30:00,57.06,57.15,57.04,57.14,66332.91614518149,33.6036,33.6566,33.5918,33.6507,66332.9161
2015-03-20 15:35:00,57.14,57.22,57.11,57.17,102211.0972048394,33.6507,33.6978,33.633,33.6684,102211.0972
2015-03-20 15:40:00,57.16,57.2,57.15,57.18,127937.69990265612,33.6625,33.686,33.6566,33.6743,127937.6999
2015-03-20 15:45:00,57.18,57.21,57.11,57.18,300236.4066193853,33.6743,33.6919,33.633,33.6743,300236.4066
2015-03-20 15:50:00,57.18,57.18,57.05,57.06,287164.51119454874,33.6743,33.6743,33.5977,33.6036,287164.5112
2015-03-20 15:55:00,57.06,57.1,57.0,57.0,595049.3672646364,33.6036,33.6271,33.5682,33.5682,595049.3673
2015-03-23 09:30:00,56.99,57.21,56.89,57.07,162564.31650674457,33.5624,33.6919,33.5035,33.6095,162564.3165
2015-03-23 09:35:00,57.07,57.1,57.01,57.05,50340.70365734947,33.6095,33.6271,33.5741,33.5977,50340.7037
2015-03-23 09:40:00,57.05,57.11,57.02,57.03,34209.42845223196,33.5977,33.633,33.58,33.5859,34209.4285
2015-03-23 09:45:00,57.04,57.13,56.97,57.11,37964.12181894034,33.5918,33.6448,33.5506,33.633,37964.1218
2015-03-23 09:50:00,57.13,57.18,57.08,57.1,48532.88833263802,33.6448,33.6743,33.6154,33.6271,48532.8883
2015-03-23 09:55:00,57.1,57.21,57.1,57.13,22945.3483521068,33.6271,33.6919,33.6271,33.6448,22945.3484
2015-03-23 10:00:00,57.15,57.21,57.13,57.15,40884.43888193576,33.6566,33.6919,33.6448,33.6566,40884.4389
2015-03-23 10:05:00,57.15,57.25,57.1,57.25,48532.88833263802,33.6566,33.7155,33.6271,33.7155,48532.8883
2015-03-23 10:10:00,57.25,57.25,57.12,57.2,78153.24711444862,33.7155,33.7155,33.6389,33.686,78153.2471
2015-03-23 10:15:00,57.2,57.59,57.19,57.35,472813.2387706856,33.686,33.9157,33.6801,33.7744,472813.2388
2015-03-23 10:20:00,57.38,57.48,57.25,57.38,235989.4312334864,33.792,33.8509,33.7155,33.792,235989.4312
2015-03-23 10:25:00,57.36,57.36,57.13,57.14,113057.98915310806,33.7803,33.7803,33.6448,33.6507,113057.9892
2015-03-23 10:30:00,57.13,57.19,57.06,57.15,69253.2332081769,33.6448,33.6801,33.6036,33.6566,69253.2332
2015-03-23 10:35:00,57.15,57.24,57.14,57.22,34765.679321373944,33.6566,33.7096,33.6507,33.6978,34765.6793
2015-03-23 10:40:00,57.23,57.29,57.22,57.28,34209.42845223196,33.7037,33.739,33.6978,33.7331,34209.4285
2015-03-23 10:45:00,57.28,57.37,57.21,57.31,167987.76248087888,33.7331,33.7861,33.6919,33.7508,167987.7625
2015-03-23 10:50:00,57.3,57.4,57.28,57.36,162425.25378945906,33.7449,33.8038,33.7331,33.7803,162425.2538
2015-03-23 10:55:00,57.36,57.37,57.19,57.22,41718.81518564873,33.7803,33.7861,33.6801,33.6978,41718.8152
2015-03-23 11:00:00,57.23,57.23,57.2,57.2,33514.114865804484,33.7037,33.7037,33.686,33.686,33514.1149
2015-03-23 11:05:00,57.2,57.22,57.12,57.18,39771.93714365179,33.686,33.6978,33.6389,33.6743,39771.9371
2015-03-23 11:10:00,57.18,57.34,57.18,57.32,50479.76637463496,33.6743,33.7685,33.6743,33.7567,50479.7664
2015-03-23 11:15:00,57.33,57.33,57.25,57.27,36851.62008065638,33.7626,33.7626,33.7155,33.7273,36851.6201
2015-03-23 11:20:00,57.28,57.32,57.23,57.26,28229.73160895564,33.7331,33.7567,33.7037,33.7214,28229.7316
2015-03-23 11:25:00,57.26,57.27,57.15,57.22,62578.22277847309,33.7214,33.7273,33.6566,33.6978,62578.2228
2015-03-23 11:30:00,57.23,57.29,57.23,57.29,55903.2123487693,33.7037,33.739,33.7037,33.739,55903.2123
2015-03-23 11:35:00,57.26,57.36,57.26,57.36,29203.17062995411,33.7214,33.7803,33.7214,33.7803,29203.1706
2015-03-23 11:40:00,57.36,57.38,57.28,57.31,22945.3483521068,33.7803,33.792,33.7331,33.7508,22945.3484
2015-03-23 11:45:00,57.29,57.32,57.28,57.31,26978.16715338618,33.739,33.7567,33.7331,33.7508,26978.1672
2015-03-23 11:50:00,57.31,57.38,57.31,57.37,45612.57126964261,33.7508,33.792,33.7508,33.7861,45612.5713
2015-03-23 11:55:00,57.38,57.41,57.36,57.36,20442.21944096788,33.792,33.8097,33.7803,33.7803,20442.2194
2015-03-23 12:00:00,57.36,57.37,57.31,57.36,25031.28911138924,33.7803,33.7861,33.7508,33.7803,25031.2891
2015-03-23 12:05:00,57.36,57.36,57.31,57.34,49784.45278820748,33.7803,33.7803,33.7508,33.7685,49784.4528
2015-03-23 12:10:00,57.34,57.35,57.33,57.33,15018.773466833543,33.7685,33.7744,33.7626,33.7626,15018.7735
2015-03-23 12:15:00,57.33,57.33,57.29,57.31,29898.484216381592,33.7626,33.7626,33.739,33.7508,29898.4842
2015-03-23 12:20:00,57.31,57.31,57.28,57.31,15018.773466833543,33.7508,33.7508,33.7331,33.7508,15018.7735
2015-03-23 12:25:00,57.31,57.31,57.28,57.29,20442.21944096788,33.7508,33.7508,33.7331,33.739,20442.2194
2015-03-23 12:30:00,57.29,57.32,57.28,57.28,21971.90933110833,33.739,33.7567,33.7331,33.7331,21971.9093
2015-03-23 12:35:00,57.29,57.29,57.25,57.25,19746.9058545404,33.739,33.739,33.7155,33.7155,19746.9059
2015-03-23 12:40:00,57.25,57.28,57.25,57.27,19051.59226811292,33.7155,33.7331,33.7155,33.7273,19051.5923
2015-03-23 12:45:00,57.27,57.28,57.26,57.28,15575.024335975526,33.7273,33.7331,33.7214,33.7331,15575.0243
2015-03-23 12:50:00,57.28,57.3,57.26,57.26,23084.4110693923,33.7331,33.7449,33.7214,33.7214,23084.4111
2015-03-23 12:55:00,57.27,57.27,57.25,57.25,21137.53302739536,33.7273,33.7273,33.7155,33.7155,21137.533
2015-03-23 13:00:00,57.25,57.28,57.23,57.23,25309.41454596023,33.7155,33.7331,33.7037,33.7037,25309.4145
2015-03-23 13:05:00,57.23,57.24,57.15,57.17,36434.431928799895,33.7037,33.7096,33.6566,33.6684,36434.4319
2015-03-23 13:10:00,57.16,57.17,57.15,57.15,54373.522458628846,33.6625,33.6684,33.6566,33.6566,54373.5225
2015-03-23 13:15:00,57.15,57.16,57.14,57.16,23362.53650396329,33.6566,33.6625,33.6507,33.6625,23362.5365
2015-03-23 13:20:00,57.15,57.23,57.15,57.23,23223.4737866778,33.6566,33.7037,33.6566,33.7037,23223.4738
2015-03-23 13:25:00,57.23,57.24,57.22,57.22,16826.58879154499,33.7037,33.7096,33.6978,33.6978,16826.5888
2015-03-23 13:30:00,57.22,57.23,57.2,57.21,21832.84661382284,33.6978,33.7037,33.686,33.6919,21832.8466
2015-03-23 13:35:00,57.21,57.21,57.19,57.21,24614.100959532752,33.6919,33.6919,33.6801,33.6919,24614.101
2015-03-23 13:40:00,57.21,57.23,57.2,57.22,19051.59226811292,33.6919,33.7037,33.686,33.6978,19051.5923
2015-03-23 13:45:00,57.22,57.23,57.19,57.19,18773.46683354193,33.6978,33.7037,33.6801,33.6801,18773.4668
2015-03-23 13:50:00,57.18,57.19,57.14,57.15,22389.09748296482,33.6743,33.6801,33.6507,33.6566,22389.0975
2015-03-23 13:55:00,57.15,57.15,57.07,57.07,49089.13920178001,33.6566,33.6566,33.6095,33.6095,49089.1392
2015-03-23 14:00:00,57.07,57.18,57.05,57.18,24892.22639410374,33.6095,33.6743,33.5977,33.6743,24892.2264
2015-03-23 14:05:00,57.18,57.21,57.17,57.21,17800.02781254346,33.6743,33.6919,33.6684,33.6919,17800.0278
2015-03-23 14:10:00,57.2,57.25,57.2,57.24,15296.898901404536,33.686,33.7155,33.686,33.7096,15296.8989
2015-03-23 14:15:00,57.25,57.25,57.23,57.24,13489.08357669309,33.7155,33.7155,33.7037,33.7096,13489.0836
2015-03-23 14:20:00,57.25,57.25,57.22,57.22,17800.02781254346,33.7155,33.7155,33.6978,33.6978,17800.0278
2015-03-23 14:25:00,57.21,57.23,57.21,57.22,13071.895424836604,33.6919,33.7037,33.6919,33.6978,13071.8954
2015-03-23 14:30:00,57.21,57.23,57.2,57.21,11959.393686552636,33.6919,33.7037,33.686,33.6919,11959.3937
2015-03-23 14:35:00,57.21,57.25,57.2,57.25,16965.651508830484,33.6919,33.7155,33.686,33.7155,16965.6515
2015-03-23 14:40:00,57.24,57.25,57.23,57.23,17382.839660686972,33.7096,33.7155,33.7037,33.7037,17382.8397
2015-03-23 14:45:00,57.23,57.24,57.19,57.2,34626.61660408845,33.7037,33.7096,33.6801,33.686,34626.6166
2015-03-23 14:50:00,57.2,57.21,57.19,57.2,18495.341398970937,33.686,33.6919,33.6801,33.686,18495.3414
2015-03-23 14:55:00,57.2,57.23,57.19,57.21,25865.66541510221,33.686,33.7037,33.6801,33.6919,25865.6654
2015-03-23 15:00:00,57.21,57.24,57.2,57.23,21554.721179251843,33.6919,33.7096,33.686,33.7037,21554.7212
2015-03-23 15:05:00,57.23,57.23,57.2,57.22,24475.03824224725,33.7037,33.7037,33.686,33.6978,24475.0382
2015-03-23 15:10:00,57.22,57.22,57.19,57.2,22528.16020025032,33.6978,33.6978,33.6801,33.686,22528.1602
2015-03-23 15:15:00,57.19,57.2,57.15,57.17,28507.85704352664,33.6801,33.686,33.6566,33.6684,28507.857
2015-03-23 15:20:00,57.16,57.2,57.15,57.2,37268.80823251286,33.6625,33.686,33.6566,33.686,37268.8082
2015-03-23 15:25:00,57.2,57.23,57.2,57.2,29342.23334723961,33.686,33.7037,33.686,33.686,29342.2333
2015-03-23 15:30:00,57.2,57.2,57.18,57.2,41440.68975107774,33.686,33.686,33.6743,33.686,41440.6898
2015-03-23 15:35:00,57.2,57.23,57.18,57.23,56876.65136976777,33.686,33.7037,33.6743,33.7037,56876.6514
2015-03-23 15:40:00,57.23,57.25,57.18,57.22,60909.47017104715,33.7037,33.7155,33.6743,33.6978,60909.4702
2015-03-23 15:45:00,57.21,57.21,57.15,57.15,139479.90543735225,33.6919,33.6919,33.6566,33.6566,139479.9054
2015-03-23 15:50:00,57.15,57.16,57.09,57.1,97900.15296898902,33.6566,33.6625,33.6212,33.6271,97900.153
2015-03-23 15:55:00,57.09,57.1,57.0,57.0,350855.2357113058,33.6212,33.6271,33.5682,33.5682,350855.2357
2015-03-24 09:30:00,57.17,57.52,57.17,57.49,138089.2782644973,33.6684,33.8745,33.6684,33.8568,138089.2783
2015-03-24 09:35:00,57.5,57.63,57.44,57.55,165623.69628702546,33.8627,33.9393,33.8274,33.8922,165623.6963
2015-03-24 09:40:00,57.54,57.61,57.48,57.52,116117.36893338896,33.8863,33.9275,33.8509,33.8745,116117.3689
2015-03-24 09:45:00,57.52,57.54,57.46,57.5,132248.64413850647,33.8745,33.8863,33.8391,33.8627,132248.6441
2015-03-24 09:50:00,57.51,57.52,57.46,57.49,87331.38645529134,33.8686,33.8745,33.8391,33.8568,87331.3865
2015-03-24 09:55:00,57.5,57.5,57.38,57.43,39493.8117090808,33.8627,33.8627,33.792,33.8215,39493.8117
2015-03-24 10:00:00,57.43,57.49,57.41,57.49,68975.10777360591,33.8215,33.8568,33.8097,33.8568,68975.1078
2015-03-24 10:05:00,57.5,57.58,57.46,57.58,70504.79766374636,33.8627,33.9098,33.8391,33.9098,70504.7977
2015-03-24 10:10:00,57.61,57.75,57.54,57.69,63134.47364761508,33.9275,34.0099,33.8863,33.9746,63134.4736
2015-03-24 10:15:00,57.71,57.71,57.67,57.71,42414.12877207621,33.9864,33.9864,33.9628,33.9864,42414.1288
2015-03-24 10:20:00,57.71,57.77,57.7,57.77,39354.748991795306,33.9864,34.0217,33.9805,34.0217,39354.749
2015-03-24 10:25:00,57.77,57.77,57.58,57.59,66193.85342789599,34.0217,34.0217,33.9098,33.9157,66193.8534
2015-03-24 10:30:00,57.6,57.64,57.54,57.62,31428.174106522045,33.9216,33.9452,33.8863,33.9334,31428.1741
2015-03-24 10:35:00,57.63,57.73,57.61,57.71,83854.81852315395,33.9393,33.9982,33.9275,33.9864,83854.8185
2015-03-24 10:40:00,57.71,57.73,57.64,57.68,121958.0030593798,33.9864,33.9982,33.9452,33.9687,121958.0031
2015-03-24 10:45:00,57.68,57.69,57.64,57.64,53400.083437630376,33.9687,33.9746,33.9452,33.9452,53400.0834
2015-03-24 10:50:00,57.66,57.67,57.64,57.66,51314.14267834794,33.9569,33.9628,33.9452,33.9569,51314.1427
2015-03-24 10:55:00,57.66,57.7,57.66,57.69,107356.41774440272,33.9569,33.9805,33.9569,33.9746,107356.4177
2015-03-24 11:00:00,57.69,57.69,57.59,57.64,89139.20178000278,33.9746,33.9746,33.9157,33.9452,89139.2018
2015-03-24 11:05:00,57.64,57.79,57.64,57.74,48950.07648449451,33.9452,34.0335,33.9452,34.004,48950.0765
2015-03-24 11:10:00,57.74,57.76,57.71,57.73,319983.31247392576,34.004,34.0158,33.9864,33.9982,319983.3125
2015-03-24 11:15:00,57.73,57.74,57.69,57.72,44082.88137950216,33.9982,34.004,33.9746,33.9923,44082.8814
2015-03-24 11:20:00,57.72,57.75,57.7,57.74,21276.595744680853,33.9923,34.0099,33.9805,34.004,21276.5957
2015-03-24 11:25:00,57.75,57.75,57.67,57.69,29203.17062995411,34.0099,34.0099,33.9628,33.9746,29203.1706
2015-03-24 11:30:00,57.68,57.73,57.68,57.69,29203.17062995411,33.9687,33.9982,33.9687,33.9746,29203.1706
2015-03-24 11:35:00,57.69,57.74,57.66,57.72,46307.88485607009,33.9746,34.004,33.9569,33.9923,46307.8849
2015-03-24 11:40:00,57.71,57.74,57.68,57.69,51731.33083020442,33.9864,34.004,33.9687,33.9746,51731.3308
2015-03-24 11:45:00,57.69,57.69,57.66,57.66,19746.9058545404,33.9746,33.9746,33.9569,33.9569,19746.9059
2015-03-24 11:50:00,57.66,57.74,57.65,57.69,43943.81866221666,33.9569,34.004,33.951,33.9746,43943.8187
2015-03-24 11:55:00,57.71,57.73,57.68,57.69,44361.00681407315,33.9864,33.9982,33.9687,33.9746,44361.0068
2015-03-24 12:00:00,57.69,57.72,57.68,57.71,45334.44583507162,33.9746,33.9923,33.9687,33.9864,45334.4458
2015-03-24 12:05:00,57.71,57.72,57.69,57.7,52704.769851202895,33.9864,33.9923,33.9746,33.9805,52704.7699
2015-03-24 12:10:00,57.69,57.7,57.65,57.67,152273.67542761785,33.9746,33.9805,33.951,33.9628,152273.6754
2015-03-24 12:15:00,57.67,57.7,57.65,57.69,92893.89514671118,33.9628,33.9805,33.951,33.9746,92893.8951
2015-03-24 12:20:00,57.7,57.77,57.7,57.76,176609.65095257963,33.9805,34.0217,33.9805,34.0158,176609.651
2015-03-24 12:25:00,57.76,57.77,57.67,57.7,62021.97190933112,34.0158,34.0217,33.9628,33.9805,62021.9719
2015-03-24 12:30:00,57.7,57.72,57.66,57.66,40606.313447364766,33.9805,33.9923,33.9569,33.9569,40606.3134
2015-03-24 12:35:00,57.67,57.68,57.64,57.65,92893.89514671118,33.9628,33.9687,33.9452,33.951,92893.8951
2015-03-24 12:40:00,57.65,57.68,57.64,57.66,22528.16020025032,33.951,33.9687,33.9452,33.9569,22528.1602
2015-03-24 12:45:00,57.66,57.68,57.66,57.67,53817.27158948686,33.9569,33.9687,33.9569,33.9628,53817.2716
2015-03-24 12:50:00,57.67,57.68,57.63,57.66,42414.12877207621,33.9628,33.9687,33.9393,33.9569,42414.1288
2015-03-24 12:55:00,57.64,57.66,57.6,57.61,26700.041718815188,33.9452,33.9569,33.9216,33.9275,26700.0417
2015-03-24 13:00:00,57.61,57.66,57.6,57.65,56876.65136976777,33.9275,33.9569,33.9216,33.951,56876.6514
2015-03-24 13:05:00,57.65,57.69,57.64,57.67,88582.9509108608,33.951,33.9746,33.9452,33.9628,88582.9509
2015-03-24 13:10:00,57.67,57.68,57.66,57.67,60631.34473647615,33.9628,33.9687,33.9569,33.9628,60631.3447
2015-03-24 13:15:00,57.66,57.69,57.66,57.67,51314.14267834794,33.9569,33.9746,33.9569,33.9628,51314.1427
2015-03-24 13:20:00,57.66,57.68,57.66,57.67,60631.34473647615,33.9569,33.9687,33.9569,33.9628,60631.3447
2015-03-24 13:25:00,57.67,57.69,57.56,57.59,57154.77680433876,33.9628,33.9746,33.898,33.9157,57154.7768
2015-03-24 13:30:00,57.59,57.61,57.57,57.6,15992.212487832014,33.9157,33.9275,33.9039,33.9216,15992.2125
2015-03-24 13:35:00,57.59,57.65,57.58,57.64,19051.59226811292,33.9157,33.951,33.9098,33.9452,19051.5923
2015-03-24 13:40:00,57.64,57.69,57.63,57.69,36990.682797941874,33.9452,33.9746,33.9393,33.9746,36990.6828
2015-03-24 13:45:00,57.69,57.71,57.68,57.69,83854.81852315395,33.9746,33.9864,33.9687,33.9746,83854.8185
2015-03-24 13:50:00,57.69,57.71,57.67,57.69,34904.74203865944,33.9746,33.9864,33.9628,33.9746,34904.742
2015-03-24 13:55:00,57.69,57.71,57.67,57.69,20303.156723682383,33.9746,33.9864,33.9628,33.9746,20303.1567
2015-03-24 14:00:00,57.68,57.69,57.67,57.68,49506.327353636494,33.9687,33.9746,33.9628,33.9687,49506.3274
2015-03-24 14:05:00,57.69,57.69,57.64,57.69,34348.49116951745,33.9746,33.9746,33.9452,33.9746,34348.4912
2015-03-24 14:10:00,57.69,57.71,57.65,57.65,32401.613127520515,33.9746,33.9864,33.951,33.951,32401.6131
2015-03-24 14:15:00,57.66,57.66,57.56,57.56,18078.15324711445,33.9569,33.9569,33.898,33.898,18078.1532
2015-03-24 14:20:00,57.56,57.57,57.53,57.57,28229.73160895564,33.898,33.9039,33.8804,33.9039,28229.7316
2015-03-24 14:25:00,57.57,57.59,57.54,57.59,24614.100959532752,33.9039,33.9157,33.8863,33.9157,24614.101
2015-03-24 14:30:00,57.59,57.61,57.57,57.61,34626.61660408845,33.9157,33.9275,33.9039,33.9275,34626.6166
2015-03-24 14:35:00,57.61,57.66,57.6,57.64,32123.48769294952,33.9275,33.9569,33.9216,33.9452,32123.4877
2015-03-24 14:40:00,57.64,57.66,57.62,57.66,23640.66193853428,33.9452,33.9569,33.9334,33.9569,23640.6619
2015-03-24 14:45:00,57.65,57.68,57.63,57.66,27951.60617438465,33.951,33.9687,33.9393,33.9569,27951.6062
2015-03-24 14:50:00,57.66,57.67,57.64,57.66,24753.163676818247,33.9569,33.9628,33.9452,33.9569,24753.1637
2015-03-24 14:55:00,57.66,57.66,57.62,57.62,20998.47031010986,33.9569,33.9569,33.9334,33.9334,20998.4703
2015-03-24 15:00:00,57.63,57.68,57.61,57.68,70643.86038103185,33.9393,33.9687,33.9275,33.9687,70643.8604
2015-03-24 15:05:00,57.67,57.73,57.67,57.71,66889.16701432347,33.9628,33.9982,33.9628,33.9864,66889.167
2015-03-24 15:10:00,57.72,57.72,57.67,57.69,74954.80461688222,33.9923,33.9923,33.9628,33.9746,74954.8046
2015-03-24 15:15:00,57.69,57.71,57.69,57.7,55625.08691419831,33.9746,33.9864,33.9746,33.9805,55625.0869
2015-03-24 15:20:00,57.69,57.69,57.64,57.64,85384.5084132944,33.9746,33.9746,33.9452,33.9452,85384.5084
2015-03-24 15:25:00,57.65,57.7,57.64,57.69,83715.75580586845,33.951,33.9805,33.9452,33.9746,83715.7558
2015-03-24 15:30:00,57.69,57.71,57.68,57.7,108468.9194826867,33.9746,33.9864,33.9687,33.9805,108468.9195
2015-03-24 15:35:00,57.7,57.71,57.69,57.71,73286.05200945627,33.9805,33.9864,33.9746,33.9864,73286.052
2015-03-24 15:40:00,57.71,57.75,57.71,57.72,116395.49436795995,33.9864,34.0099,33.9864,33.9923,116395.4944
2015-03-24 15:45:00,57.71,57.79,57.7,57.78,194270.6160478376,33.9864,34.0335,33.9805,34.0276,194270.616
2015-03-24 15:50:00,57.77,57.78,57.74,57.74,252120.70643860384,34.0217,34.0276,34.004,34.004,252120.7064
2015-03-24 15:55:00,57.75,57.77,57.66,57.66,425531.914893617,34.0099,34.0217,33.9569,33.9569,425531.9149
2015-03-25 09:30:00,57.89,57.89,57.59,57.64,82742.31678486998,34.0924,34.0924,33.9157,33.9452,82742.3168
2015-03-25 09:35:00,57.66,57.66,57.47,57.5,39771.93714365179,33.9569,33.9569,33.845,33.8627,39771.9371
2015-03-25 09:40:00,57.48,57.56,57.37,57.47,172576.83215130024,33.8509,33.898,33.7861,33.845,172576.8322
2015-03-25 09:45:00,57.47,57.56,57.46,57.51,115561.11806424698,33.845,33.898,33.8391,33.8686,115561.1181
2015-03-25 09:50:00,57.51,57.59,57.5,57.51,97761.09025170351,33.8686,33.9157,33.8627,33.8686,97761.0903
2015-03-25 09:55:00,57.51,57.56,57.41,57.42,84689.19482686692,33.8686,33.898,33.8097,33.8156,84689.1948
2015-03-25 10:00:00,57.41,57.54,57.38,57.49,88026.70004171882,33.8097,33.8863,33.792,33.8568,88026.7
2015-03-25 10:05:00,57.48,57.52,57.47,57.48,15575.024335975526,33.8509,33.8745,33.845,33.8509,15575.0243
2015-03-25 10:10:00,57.46,57.54,57.45,57.51,47281.32387706856,33.8391,33.8863,33.8333,33.8686,47281.3239
2015-03-25 10:15:00,57.52,57.66,57.52,57.64,43943.81866221666,33.8745,33.9569,33.8745,33.9452,43943.8187
2015-03-25 10:20:00,57.64,57.64,57.54,57.54,70087.60951188987,33.9452,33.9452,33.8863,33.8863,70087.6095
2015-03-25 10:25:00,57.54,57.65,57.53,57.64,116117.36893338896,33.8863,33.951,33.8804,33.9452,116117.3689
2015-03-25 10:30:00,57.64,57.68,57.6,57.64,58684.46669447921,33.9452,33.9687,33.9216,33.9452,58684.4667
2015-03-25 10:35:00,57.64,57.68,57.64,57.66,31706.299541093034,33.9452,33.9687,33.9452,33.9569,31706.2995
2015-03-25 10:40:00,57.65,57.71,57.64,57.69,45473.50855235712,33.951,33.9864,33.9452,33.9746,45473.5086
2015-03-25 10:45:00,57.69,57.75,57.67,57.74,34070.36573494646,33.9746,34.0099,33.9628,34.004,34070.3657
2015-03-25 10:50:00,57.74,57.86,57.72,57.79,106800.16687526077,34.004,34.0747,33.9923,34.0335,106800.1669
2015-03-25 10:55:00,57.77,57.82,57.77,57.81,44639.13224864414,34.0217,34.0512,34.0217,34.0453,44639.1322
2015-03-25 11:00:00,57.82,57.85,57.79,57.83,34209.42845223196,34.0512,34.0688,34.0335,34.057,34209.4285
2015-03-25 11:05:00,57.83,57.84,57.69,57.72,38242.24725351133,34.057,34.0629,33.9746,33.9923,38242.2473
2015-03-25 11:10:00,57.72,57.74,57.65,57.7,44917.25768321513,33.9923,34.004,33.951,33.9805,44917.2577
2015-03-25 11:15:00,57.71,57.72,57.61,57.67,102767.34807398135,33.9864,33.9923,33.9275,33.9628,102767.3481
2015-03-25 11:20:00,57.67,57.67,57.54,57.57,32818.801279377,33.9628,33.9628,33.8863,33.9039,32818.8013
2015-03-25 11:25:00,57.56,57.78,57.56,57.73,108329.8567654012,33.898,34.0276,33.898,33.9982,108329.8568
2015-03-25 11:30:00,57.71,57.73,57.56,57.56,43943.81866221666,33.9864,33.9982,33.898,33.898,43943.8187
2015-03-25 11:35:00,57.56,57.57,57.38,57.38,99707.96829370048,33.898,33.9039,33.792,33.792,99707.9683
2015-03-25 11:40:00,57.38,57.41,57.29,57.34,34904.74203865944,33.792,33.8097,33.739,33.7685,34904.742
2015-03-25 11:45:00,57.35,57.43,57.31,57.39,29342.23334723961,33.7744,33.8215,33.7508,33.7979,29342.2333
2015-03-25 11:50:00,57.4,57.49,57.37,57.46,83854.81852315395,33.8038,33.8568,33.7861,33.8391,83854.8185
2015-03-25 11:55:00,57.46,57.46,57.37,57.42,36851.62008065638,33.8391,33.8391,33.7861,33.8156,36851.6201
2015-03-25 12:00:00,57.41,57.41,57.31,57.35,21137.53302739536,33.8097,33.8097,33.7508,33.7744,21137.533
2015-03-25 12:05:00,57.34,57.34,57.3,57.31,20720.34487553887,33.7685,33.7685,33.7449,33.7508,20720.3449
2015-03-25 12:10:00,57.29,57.33,57.23,57.28,54651.64789319984,33.739,33.7626,33.7037,33.7331,54651.6479
2015-03-25 12:15:00,57.28,57.38,57.28,57.36,19885.96857182589,33.7331,33.792,33.7331,33.7803,19885.9686
2015-03-25 12:20:00,57.36,57.36,57.21,57.25,35600.05562508692,33.7803,33.7803,33.6919,33.7155,35600.0556
2015-03-25 12:25:00,57.25,57.34,57.24,57.33,29481.296064525104,33.7155,33.7685,33.7096,33.7626,29481.2961
2015-03-25 12:30:00,57.32,57.33,57.27,57.31,31706.299541093034,33.7567,33.7626,33.7273,33.7508,31706.2995
2015-03-25 12:35:00,57.31,57.33,57.27,57.32,39215.68627450981,33.7508,33.7626,33.7273,33.7567,39215.6863
2015-03-25 12:40:00,57.33,57.33,57.25,57.28,31984.424975664027,33.7626,33.7626,33.7155,33.7331,31984.425
2015-03-25 12:45:00,57.28,57.34,57.28,57.28,28090.668891670142,33.7331,33.7685,33.7331,33.7331,28090.6689
2015-03-25 12:50:00,57.29,57.34,57.27,57.28,30315.67236823808,33.739,33.7685,33.7273,33.7331,30315.6724
2015-03-25 12:55:00,57.28,57.29,57.25,57.27,20303.156723682383,33.7331,33.739,33.7155,33.7273,20303.1567
2015-03-25 13:00:00,57.28,57.31,57.26,57.29,24057.85009039077,33.7331,33.7508,33.7214,33.739,24057.8501
2015-03-25 13:05:00,57.29,57.29,57.24,57.27,26143.790849673205,33.739,33.739,33.7096,33.7273,26143.7908
2015-03-25 13:10:00,57.26,57.26,57.15,57.17,26004.72813238771,33.7214,33.7214,33.6566,33.6684,26004.7281
2015-03-25 13:15:00,57.17,57.18,57.1,57.11,24475.03824224725,33.6684,33.6743,33.6271,33.633,24475.0382
2015-03-25 13:20:00,57.1,57.12,57.06,57.07,18217.215964399948,33.6271,33.6389,33.6036,33.6095,18217.216
2015-03-25 13:25:00,57.07,57.11,57.03,57.08,27256.29258795717,33.6095,33.633,33.5859,33.6154,27256.2926
2015-03-25 13:30:00,57.08,57.18,57.08,57.16,35600.05562508692,33.6154,33.6743,33.6154,33.6625,35600.0556
2015-03-25 13:35:00,57.17,57.27,57.13,57.23,36990.682797941874,33.6684,33.7273,33.6448,33.7037,36990.6828
2015-03-25 13:40:00,57.25,57.26,57.18,57.19,27256.29258795717,33.7155,33.7214,33.6743,33.6801,27256.2926
2015-03-25 13:45:00,57.19,57.22,57.14,57.22,16687.52607425949,33.6801,33.6978,33.6507,33.6978,16687.5261
2015-03-25 13:50:00,57.22,57.32,57.21,57.3,40328.18801279378,33.6978,33.7567,33.6919,33.7449,40328.188
2015-03-25 13:55:00,57.28,57.33,57.28,57.31,40745.37616465026,33.7331,33.7626,33.7331,33.7508,40745.3762
2015-03-25 14:00:00,57.29,57.3,57.26,57.3,20025.03128911139,33.739,33.7449,33.7214,33.7449,20025.0313
2015-03-25 14:05:00,57.3,57.34,57.3,57.3,19329.71770268392,33.7449,33.7685,33.7449,33.7449,19329.7177
2015-03-25 14:10:00,57.27,57.35,57.27,57.32,35878.18105965791,33.7273,33.7744,33.7273,33.7567,35878.1811
2015-03-25 14:15:00,57.31,57.35,57.28,57.29,32540.67584480601,33.7508,33.7744,33.7331,33.739,32540.6758
2015-03-25 14:20:00,57.29,57.32,57.26,57.31,30454.73508552357,33.739,33.7567,33.7214,33.7508,30454.7351
2015-03-25 14:25:00,57.31,57.32,57.28,57.32,15296.898901404536,33.7508,33.7567,33.7331,33.7567,15296.8989
2015-03-25 14:30:00,57.32,57.38,57.31,57.32,34487.553886802954,33.7567,33.792,33.7508,33.7567,34487.5539
2015-03-25 14:35:00,57.31,57.32,57.27,57.27,11264.080100125157,33.7508,33.7567,33.7273,33.7273,11264.0801
2015-03-25 14:40:00,57.26,57.28,57.23,57.28,45751.63398692811,33.7214,33.7331,33.7037,33.7331,45751.634
2015-03-25 14:45:00,57.28,57.36,57.28,57.36,52009.45626477542,33.7331,33.7803,33.7331,33.7803,52009.4563
2015-03-25 14:50:00,57.37,57.38,57.33,57.36,24335.97552496176,33.7861,33.792,33.7626,33.7803,24335.9755
2015-03-25 14:55:00,57.36,57.42,57.36,57.36,35043.80475594493,33.7803,33.8156,33.7803,33.7803,35043.8048
2015-03-25 15:00:00,57.36,57.36,57.23,57.25,33375.05214851898,33.7803,33.7803,33.7037,33.7155,33375.0521
2015-03-25 15:05:00,57.23,57.24,57.15,57.17,26004.72813238771,33.7037,33.7096,33.6566,33.6684,26004.7281
2015-03-25 15:10:00,57.17,57.25,57.16,57.23,50896.95452649145,33.6684,33.7155,33.6625,33.7037,50896.9545
2015-03-25 15:15:00,57.22,57.27,57.2,57.2,44361.00681407315,33.6978,33.7273,33.686,33.686,44361.0068
2015-03-25 15:20:00,57.2,57.22,57.1,57.14,39354.748991795306,33.686,33.6978,33.6271,33.6507,39354.749
2015-03-25 15:25:00,57.14,57.15,57.11,57.13,51175.079961062445,33.6507,33.6566,33.633,33.6448,51175.08
2015-03-25 15:30:00,57.13,57.16,57.06,57.11,73146.98929217078,33.6448,33.6625,33.6036,33.633,73146.9893
2015-03-25 15:35:00,57.11,57.12,57.05,57.05,96370.46307884857,33.633,33.6389,33.5977,33.5977,96370.4631
2015-03-25 15:40:00,57.05,57.05,56.93,56.98,129884.57794465304,33.5977,33.5977,33.527,33.5565,129884.5779
2015-03-25 15:45:00,56.99,57.0,56.89,56.98,157975.2468363232,33.5624,33.5682,33.5035,33.5565,157975.2468
2015-03-25 15:50:00,56.98,56.99,56.92,56.93,111806.4246975386,33.5565,33.5624,33.5211,33.527,111806.4247
2015-03-25 15:55:00,56.92,57.01,56.92,56.93,201084.68919482687,33.5211,33.5741,33.5211,33.527,201084.6892
2015-03-26 09:30:00,56.47,56.6,56.26,56.37,104157.97524683631,33.2561,33.3327,33.1324,33.1972,104157.9752
2015-03-26 09:35:00,56.43,56.59,56.39,56.59,29620.3587818106,33.2326,33.3268,33.209,33.3268,29620.3588
2015-03-26 09:40:00,56.54,56.64,56.5,56.62,29620.3587818106,33.2973,33.3562,33.2738,33.3445,29620.3588
2015-03-26 09:45:00,56.61,56.72,56.54,56.72,29898.484216381592,33.3386,33.4034,33.2973,33.4034,29898.4842
2015-03-26 09:50:00,56.73,56.76,56.69,56.74,26978.16715338618,33.4092,33.4269,33.3857,33.4151,26978.1672
2015-03-26 09:55:00,56.72,56.73,56.48,56.48,17243.776943401477,33.4034,33.4092,33.262,33.262,17243.7769
2015-03-26 10:00:00,56.48,56.51,56.41,56.45,16826.58879154499,33.262,33.2797,33.2208,33.2443,16826.5888
2015-03-26 10:05:00,56.43,56.46,56.38,56.43,37825.05910165485,33.2326,33.2502,33.2031,33.2326,37825.0591
2015-03-26 10:10:00,56.43,56.49,56.38,56.43,33514.114865804484,33.2326,33.2679,33.2031,33.2326,33514.1149
2015-03-26 10:15:00,56.41,56.41,56.31,56.33,12793.769990265611,33.2208,33.2208,33.1619,33.1737,12793.77
2015-03-26 10:20:00,56.34,56.41,56.31,56.31,15714.087053261022,33.1796,33.2208,33.1619,33.1619,15714.0871
2015-03-26 10:25:00,56.33,56.36,56.29,56.29,13210.958142122096,33.1737,33.1913,33.1501,33.1501,13210.9581
2015-03-26 10:30:00,56.3,56.36,56.25,56.31,21276.595744680853,33.156,33.1913,33.1266,33.1619,21276.5957
2015-03-26 10:35:00,56.31,56.52,56.31,56.49,36712.557363370885,33.1619,33.2856,33.1619,33.2679,36712.5574
2015-03-26 10:40:00,56.49,56.72,56.48,56.69,46586.01029064108,33.2679,33.4034,33.262,33.3857,46586.0103
2015-03-26 10:45:00,56.68,56.7,56.57,56.62,15018.773466833543,33.3798,33.3916,33.315,33.3445,15018.7735
2015-03-26 10:50:00,56.62,56.68,56.61,56.67,12376.581838409124,33.3445,33.3798,33.3386,33.3739,12376.5818
2015-03-26 10:55:00,56.67,56.7,56.6,56.61,22528.16020025032,33.3739,33.3916,33.3327,33.3386,22528.1602
2015-03-26 11:00:00,56.59,56.59,56.47,56.5,19607.843137254906,33.3268,33.3268,33.2561,33.2738,19607.8431
2015-03-26 11:05:00,56.5,56.57,56.5,56.55,9873.4529272702,33.2738,33.315,33.2738,33.3032,9873.4529
2015-03-26 11:10:00,56.57,56.57,56.41,56.42,14879.710749548049,33.315,33.315,33.2208,33.2267,14879.7107
2015-03-26 11:15:00,56.44,56.5,56.43,56.43,16826.58879154499,33.2385,33.2738,33.2326,33.2326,16826.5888
2015-03-26 11:20:00,56.44,56.48,56.41,56.46,16131.275205117508,33.2385,33.262,33.2208,33.2502,16131.2752
2015-03-26 11:25:00,56.45,56.49,56.41,56.48,19329.71770268392,33.2443,33.2679,33.2208,33.262,19329.7177
2015-03-26 11:30:00,56.48,56.51,56.43,56.5,13489.08357669309,33.262,33.2797,33.2326,33.2738,13489.0836
2015-03-26 11:35:00,56.49,56.54,56.47,56.54,15575.024335975526,33.2679,33.2973,33.2561,33.2973,15575.0243
2015-03-26 11:40:00,56.54,56.61,56.54,56.59,14740.648032262552,33.2973,33.3386,33.2973,33.3268,14740.648
2015-03-26 11:45:00,56.59,56.6,56.53,56.58,12932.832707551106,33.3268,33.3327,33.2915,33.3209,12932.8327
2015-03-26 11:50:00,56.56,56.59,56.56,56.57,16409.4006396885,33.3091,33.3268,33.3091,33.315,16409.4006
2015-03-26 11:55:00,56.59,56.62,56.58,56.61,12932.832707551106,33.3268,33.3445,33.3209,33.3386,12932.8327
2015-03-26 12:00:00,56.62,56.64,56.61,56.61,19329.71770268392,33.3445,33.3562,33.3386,33.3386,19329.7177
2015-03-26 12:05:00,56.61,56.63,56.58,56.63,13489.08357669309,33.3386,33.3503,33.3209,33.3503,13489.0836
2015-03-26 12:10:00,56.64,56.66,56.59,56.64,15296.898901404536,33.3562,33.368,33.3268,33.3562,15296.8989
2015-03-26 12:15:00,56.65,56.67,56.59,56.65,20164.09400639689,33.3621,33.3739,33.3268,33.3621,20164.094
2015-03-26 12:20:00,56.65,56.69,56.57,56.57,12237.519121123629,33.3621,33.3857,33.315,33.315,12237.5191
2015-03-26 12:25:00,56.58,56.68,56.58,56.65,18634.40411625643,33.3209,33.3798,33.3209,33.3621,18634.4041
2015-03-26 12:30:00,56.65,56.67,56.61,56.65,16548.463356973996,33.3621,33.3739,33.3386,33.3621,16548.4634
2015-03-26 12:35:00,56.64,56.69,56.64,56.66,17104.71422611598,33.3562,33.3857,33.3562,33.368,17104.7142
2015-03-26 12:40:00,56.66,56.66,56.56,56.57,12793.769990265611,33.368,33.368,33.3091,33.315,12793.77
2015-03-26 12:45:00,56.57,56.59,56.55,56.57,16687.52607425949,33.315,33.3268,33.3032,33.315,16687.5261
2015-03-26 12:50:00,56.57,56.68,56.57,56.68,8900.01390627173,33.315,33.3798,33.315,33.3798,8900.0139
2015-03-26 12:55:00,56.66,56.68,56.64,56.67,8760.951188986233,33.368,33.3798,33.3562,33.3739,8760.9512
2015-03-26 13:00:00,56.68,56.72,56.66,56.69,11959.393686552636,33.3798,33.4034,33.368,33.3857,11959.3937
2015-03-26 13:05:00,56.7,56.74,56.69,56.73,11542.20553469615,33.3916,33.4151,33.3857,33.4092,11542.2055
2015-03-26 13:10:00,56.74,56.78,56.62,56.64,21832.84661382284,33.4151,33.4387,33.3445,33.3562,21832.8466
2015-03-26 13:15:00,56.63,56.64,56.58,56.61,16687.52607425949,33.3503,33.3562,33.3209,33.3386,16687.5261
2015-03-26 13:20:00,56.61,56.62,56.54,56.56,25448.477263245724,33.3386,33.3445,33.2973,33.3091,25448.4773
2015-03-26 13:25:00,56.56,56.67,56.56,56.67,16548.463356973996,33.3091,33.3739,33.3091,33.3739,16548.4634
2015-03-26 13:30:00,56.65,56.72,56.65,56.69,29203.17062995411,33.3621,33.4034,33.3621,33.3857,29203.1706
2015-03-26 13:35:00,56.69,56.71,56.64,56.67,50479.76637463496,33.3857,33.3975,33.3562,33.3739,50479.7664
2015-03-26 13:40:00,56.67,56.83,56.67,56.82,34070.36573494646,33.3739,33.4681,33.3739,33.4622,34070.3657
2015-03-26 13:45:00,56.81,56.84,56.79,56.83,20442.21944096788,33.4564,33.474,33.4446,33.4681,20442.2194
2015-03-26 13:50:00,56.82,56.9,56.8,56.9,9873.4529272702,33.4622,33.5094,33.4505,33.5094,9873.4529
2015-03-26 13:55:00,56.9,56.94,56.88,56.88,17243.776943401477,33.5094,33.5329,33.4976,33.4976,17243.7769
2015-03-26 14:00:00,56.87,56.92,56.87,56.92,13350.020859407594,33.4917,33.5211,33.4917,33.5211,13350.0209
2015-03-26 14:05:00,56.92,56.94,56.84,56.84,44778.19496592964,33.5211,33.5329,33.474,33.474,44778.195
2015-03-26 14:10:00,56.83,56.85,56.74,56.74,18078.15324711445,33.4681,33.4799,33.4151,33.4151,18078.1532
2015-03-26 14:15:00,56.74,56.85,56.74,56.84,11542.20553469615,33.4151,33.4799,33.4151,33.474,11542.2055
2015-03-26 14:20:00,56.83,56.88,56.8,56.82,9039.076623557225,33.4681,33.4976,33.4505,33.4622,9039.0766
2015-03-26 14:25:00,56.82,56.82,56.7,56.72,14462.52259769156,33.4622,33.4622,33.3916,33.4034,14462.5226
2015-03-26 14:30:00,56.71,56.75,56.7,56.7,15714.087053261022,33.3975,33.421,33.3916,33.3916,15714.0871
2015-03-26 14:35:00,56.71,56.75,56.69,56.71,17800.02781254346,33.3975,33.421,33.3857,33.3975,17800.0278
2015-03-26 14:40:00,56.71,56.75,56.68,56.75,21554.721179251843,33.3975,33.421,33.3798,33.421,21554.7212
2015-03-26 14:45:00,56.74,56.76,56.64,56.65,12515.64455569462,33.4151,33.4269,33.3562,33.3621,12515.6446
2015-03-26 14:50:00,56.66,56.67,56.61,56.66,17243.776943401477,33.368,33.3739,33.3386,33.368,17243.7769
2015-03-26 14:55:00,56.67,56.68,56.61,56.61,26560.979001529693,33.3739,33.3798,33.3386,33.3386,26560.979
2015-03-26 15:00:00,56.61,56.64,56.59,56.63,28090.668891670142,33.3386,33.3562,33.3268,33.3503,28090.6689
2015-03-26 15:05:00,56.61,56.7,56.58,56.7,23362.53650396329,33.3386,33.3916,33.3209,33.3916,23362.5365
2015-03-26 15:10:00,56.7,56.72,56.62,56.62,19607.843137254906,33.3916,33.4034,33.3445,33.3445,19607.8431
2015-03-26 15:15:00,56.61,56.67,56.58,56.59,23223.4737866778,33.3386,33.3739,33.3209,33.3268,23223.4738
2015-03-26 15:20:00,56.59,56.63,56.55,56.58,28229.73160895564,33.3268,33.3503,33.3032,33.3209,28229.7316
2015-03-26 15:25:00,56.58,56.65,56.58,56.61,105965.79057154778,33.3209,33.3621,33.3209,33.3386,105965.7906
2015-03-26 15:30:00,56.61,56.65,56.57,56.64,46725.07300792658,33.3386,33.3621,33.315,33.3562,46725.073
2015-03-26 15:35:00,56.65,56.72,56.62,56.62,33792.24030037547,33.3621,33.4034,33.3445,33.3445,33792.2403
2015-03-26 15:40:00,56.62,56.62,56.53,56.59,55346.96147962732,33.3445,33.3445,33.2915,33.3268,55346.9615
2015-03-26 15:45:00,56.59,56.67,56.59,56.6,78709.49798359061,33.3268,33.3739,33.3268,33.3327,78709.498
2015-03-26 15:50:00,56.6,56.61,56.54,56.54,94284.52231956614,33.3327,33.3386,33.2973,33.2973,94284.5223
2015-03-26 15:55:00,56.54,56.57,56.47,56.49,224586.28841607567,33.2973,33.315,33.2561,33.2679,224586.2884
2015-03-27 09:30:00,56.53,56.64,56.48,56.59,49089.13920178001,33.2915,33.3562,33.262,33.3268,49089.1392
2015-03-27 09:35:00,56.59,56.8,56.59,56.74,23501.599221248784,33.3268,33.4505,33.3268,33.4151,23501.5992
2015-03-27 09:40:00,56.77,56.86,56.72,56.72,22667.22291753581,33.4328,33.4858,33.4034,33.4034,22667.2229
2015-03-27 09:45:00,56.72,56.74,56.61,56.72,20859.40759282437,33.4034,33.4151,33.3386,33.4034,20859.4076
2015-03-27 09:50:00,56.74,56.78,56.64,56.65,48532.88833263802,33.4151,33.4387,33.3562,33.3621,48532.8883
2015-03-27 09:55:00,56.67,56.69,56.52,56.6,29620.3587818106,33.3739,33.3857,33.2856,33.3327,29620.3588
2015-03-27 10:00:00,56.59,56.67,56.56,56.65,22528.16020025032,33.3268,33.3739,33.3091,33.3621,22528.1602
2015-03-27 10:05:00,56.67,56.67,56.49,56.51,16270.337922403003,33.3739,33.3739,33.2679,33.2797,16270.3379
2015-03-27 10:10:00,56.51,56.51,56.28,56.32,59796.968432763184,33.2797,33.2797,33.1442,33.1678,59796.9684
2015-03-27 10:15:00,56.35,56.36,56.22,56.29,31984.424975664027,33.1855,33.1913,33.1089,33.1501,31984.425
2015-03-27 10:20:00,56.3,56.43,56.3,56.42,16131.275205117508,33.156,33.2326,33.156,33.2267,16131.2752
2015-03-27 10:25:00,56.43,56.46,56.38,56.43,18217.215964399948,33.2326,33.2502,33.2031,33.2326,18217.216
2015-03-27 10:30:00,56.42,56.45,56.31,56.33,14740.648032262552,33.2267,33.2443,33.1619,33.1737,14740.648
2015-03-27 10:35:00,56.36,56.49,56.36,56.46,13489.08357669309,33.1913,33.2679,33.1913,33.2502,13489.0836
2015-03-27 10:40:00,56.5,56.57,56.5,56.54,7648.449450702267,33.2738,33.315,33.2738,33.2973,7648.4495
2015-03-27 10:45:00,56.54,56.54,56.43,56.44,37825.05910165485,33.2973,33.2973,33.2326,33.2385,37825.0591
2015-03-27 10:50:00,56.44,56.45,56.36,56.38,18217.215964399948,33.2385,33.2443,33.1913,33.2031,18217.216
2015-03-27 10:55:00,56.38,56.49,56.36,56.46,31150.04867195105,33.2031,33.2679,33.1913,33.2502,31150.0487
2015-03-27 11:00:00,56.46,56.54,56.43,56.52,27951.60617438465,33.2502,33.2973,33.2326,33.2856,27951.6062
2015-03-27 11:05:00,56.51,56.58,56.46,56.48,61465.72104018913,33.2797,33.3209,33.2502,33.262,61465.721
2015-03-27 11:10:00,56.48,56.51,56.44,56.49,99429.84285912948,33.262,33.2797,33.2385,33.2679,99429.8429
2015-03-27 11:15:00,56.49,56.5,56.36,56.37,23640.66193853428,33.2679,33.2738,33.1913,33.1972,23640.6619
2015-03-27 11:20:00,56.38,56.4,56.36,56.38,21971.90933110833,33.2031,33.2149,33.1913,33.2031,21971.9093
2015-03-27 11:25:00,56.37,56.38,56.32,56.32,35739.118342372414,33.1972,33.2031,33.1678,33.1678,35739.1183
2015-03-27 11:30:00,56.33,56.4,56.29,56.31,10985.954665554164,33.1737,33.2149,33.1501,33.1619,10985.9547
2015-03-27 11:35:00,56.31,56.4,56.3,56.38,10707.829230983174,33.1619,33.2149,33.156,33.2031,10707.8292
2015-03-27 11:40:00,56.38,56.44,56.38,56.41,9595.327492699207,33.2031,33.2385,33.2031,33.2208,9595.3275
2015-03-27 11:45:00,56.41,56.42,56.39,56.41,8065.637602558754,33.2208,33.2267,33.209,33.2208,8065.6376
2015-03-27 11:50:00,56.41,56.43,56.3,56.31,20164.09400639689,33.2208,33.2326,33.156,33.1619,20164.094
2015-03-27 11:55:00,56.31,56.33,56.29,56.33,9456.264775413712,33.1619,33.1737,33.1501,33.1737,9456.2648
2015-03-27 12:00:00,56.32,56.35,56.28,56.33,13350.020859407594,33.1678,33.1855,33.1442,33.1737,13350.0209
2015-03-27 12:05:00,56.36,56.37,56.31,56.36,17243.776943401477,33.1913,33.1972,33.1619,33.1913,17243.7769
2015-03-27 12:10:00,56.37,56.38,56.34,56.38,12237.519121123629,33.1972,33.2031,33.1796,33.2031,12237.5191
2015-03-27 12:15:00,56.4,56.41,56.31,56.33,10151.578361841192,33.2149,33.2208,33.1619,33.1737,10151.5784
2015-03-27 12:20:00,56.32,56.41,56.31,56.39,14740.648032262552,33.1678,33.2208,33.1619,33.209,14740.648
2015-03-27 12:25:00,56.36,56.41,56.32,56.33,16965.651508830484,33.1913,33.2208,33.1678,33.1737,16965.6515
2015-03-27 12:30:00,56.33,56.41,56.32,56.36,20442.21944096788,33.1737,33.2208,33.1678,33.1913,20442.2194
2015-03-27 12:35:00,56.37,56.43,56.36,56.41,23223.4737866778,33.1972,33.2326,33.1913,33.2208,23223.4738
2015-03-27 12:40:00,56.4,56.45,56.38,56.4,13767.209011264082,33.2149,33.2443,33.2031,33.2149,13767.209
2015-03-27 12:45:00,56.41,56.41,56.34,56.39,12098.456403838132,33.2208,33.2208,33.1796,33.209,12098.4564
2015-03-27 12:50:00,56.4,56.42,56.38,56.41,12932.832707551106,33.2149,33.2267,33.2031,33.2208,12932.8327
2015-03-27 12:55:00,56.41,56.51,56.41,56.49,18634.40411625643,33.2208,33.2797,33.2208,33.2679,18634.4041
2015-03-27 13:00:00,56.47,56.47,56.42,56.47,22389.09748296482,33.2561,33.2561,33.2267,33.2561,22389.0975
2015-03-27 13:05:00,56.47,56.47,56.41,56.43,12654.707272980117,33.2561,33.2561,33.2208,33.2326,12654.7073
2015-03-27 13:10:00,56.42,56.46,56.41,56.45,13628.146293978583,33.2267,33.2502,33.2208,33.2443,13628.1463
2015-03-27 13:15:00,56.46,56.49,56.4,56.46,12376.581838409124,33.2502,33.2679,33.2149,33.2502,12376.5818
2015-03-27 13:20:00,56.45,56.49,56.44,56.49,13767.209011264082,33.2443,33.2679,33.2385,33.2679,13767.209
2015-03-27 13:25:00,56.49,56.52,56.46,56.46,16965.651508830484,33.2679,33.2856,33.2502,33.2502,16965.6515
2015-03-27 13:30:00,56.46,56.49,56.43,56.49,11403.142817410651,33.2502,33.2679,33.2326,33.2679,11403.1428
2015-03-27 13:35:00,56.49,56.53,56.49,56.49,14601.585314977056,33.2679,33.2915,33.2679,33.2679,14601.5853
2015-03-27 13:40:00,56.49,56.5,56.43,56.44,13489.08357669309,33.2679,33.2738,33.2326,33.2385,13489.0836
2015-03-27 13:45:00,56.43,56.46,56.41,56.42,14879.710749548049,33.2326,33.2502,33.2208,33.2267,14879.7107
2015-03-27 13:50:00,56.43,56.51,56.43,56.48,14740.648032262552,33.2326,33.2797,33.2326,33.262,14740.648
2015-03-27 13:55:00,56.48,56.54,56.46,56.47,22250.034765679324,33.262,33.2973,33.2502,33.2561,22250.0348
2015-03-27 14:00:00,56.47,56.51,56.45,56.49,12932.832707551106,33.2561,33.2797,33.2443,33.2679,12932.8327
2015-03-27 14:05:00,56.49,56.57,56.48,56.57,24753.163676818247,33.2679,33.315,33.262,33.315,24753.1637
2015-03-27 14:10:00,56.56,56.56,56.49,56.49,18078.15324711445,33.3091,33.3091,33.2679,33.2679,18078.1532
2015-03-27 14:15:00,56.48,56.49,56.43,56.44,11403.142817410651,33.262,33.2679,33.2326,33.2385,11403.1428
2015-03-27 14:20:00,56.43,56.47,56.41,56.46,12376.581838409124,33.2326,33.2561,33.2208,33.2502,12376.5818
2015-03-27 14:25:00,56.46,56.49,56.46,56.47,20581.28215825337,33.2502,33.2679,33.2502,33.2561,20581.2822
2015-03-27 14:30:00,56.49,56.49,56.41,56.43,13489.08357669309,33.2679,33.2679,33.2208,33.2326,13489.0836
2015-03-27 14:35:00,56.43,56.45,56.41,56.42,8065.637602558754,33.2326,33.2443,33.2208,33.2267,8065.6376
2015-03-27 14:40:00,56.42,56.47,56.41,56.46,19051.59226811292,33.2267,33.2561,33.2208,33.2502,19051.5923
2015-03-27 14:45:00,56.44,56.46,56.41,56.42,17243.776943401477,33.2385,33.2502,33.2208,33.2267,17243.7769
2015-03-27 14:50:00,56.43,56.46,56.43,56.46,13210.958142122096,33.2326,33.2502,33.2326,33.2502,13210.9581
2015-03-27 14:55:00,56.46,56.5,56.46,56.5,22389.09748296482,33.2502,33.2738,33.2502,33.2738,22389.0975
2015-03-27 15:00:00,56.49,56.53,56.48,56.5,26421.916284244195,33.2679,33.2915,33.262,33.2738,26421.9163
2015-03-27 15:05:00,56.51,56.54,56.46,56.46,40328.18801279378,33.2797,33.2973,33.2502,33.2502,40328.188
2015-03-27 15:10:00,56.46,56.47,56.44,56.44,15853.149770546515,33.2502,33.2561,33.2385,33.2385,15853.1498
2015-03-27 15:15:00,56.43,56.44,56.38,56.41,25031.28911138924,33.2326,33.2385,33.2031,33.2208,25031.2891
2015-03-27 15:20:00,56.41,56.43,56.4,56.43,36712.557363370885,33.2208,33.2326,33.2149,33.2326,36712.5574
2015-03-27 15:25:00,56.43,56.45,56.41,56.43,26421.916284244195,33.2326,33.2443,33.2208,33.2326,26421.9163
2015-03-27 15:30:00,56.43,56.47,56.4,56.43,130023.64066193854,33.2326,33.2561,33.2149,33.2326,130023.6407
2015-03-27 15:35:00,56.44,56.44,56.4,56.42,53678.208872201365,33.2385,33.2385,33.2149,33.2267,53678.2089
2015-03-27 15:40:00,56.42,56.43,56.36,56.36,74676.67918231123,33.2267,33.2326,33.1913,33.1913,74676.6792
2015-03-27 15:45:00,56.36,56.36,56.26,56.28,117090.80795438743,33.1913,33.1913,33.1324,33.1442,117090.808
2015-03-27 15:50:00,56.28,56.36,56.28,56.33,113475.17730496454,33.1442,33.1913,33.1442,33.1737,113475.1773
2015-03-27 15:55:00,56.33,56.35,56.31,56.31,174940.8983451537,33.1737,33.1855,33.1619,33.1619,174940.8983
2015-03-30 09:30:00,56.35,56.9,56.35,56.77,73564.17744402726,33.1855,33.5094,33.1855,33.4328,73564.1774
2015-03-30 09:35:00,56.69,56.82,56.58,56.77,54512.58517591434,33.3857,33.4622,33.3209,33.4328,54512.5852
2015-03-30 09:40:00,56.81,56.97,56.72,56.91,41023.50159922125,33.4564,33.5506,33.4034,33.5152,41023.5016
2015-03-30 09:45:00,56.94,56.97,56.87,56.91,15714.087053261022,33.5329,33.5506,33.4917,33.5152,15714.0871
2015-03-30 09:50:00,56.94,56.95,56.87,56.9,28229.73160895564,33.5329,33.5388,33.4917,33.5094,28229.7316
2015-03-30 09:55:00,56.92,56.95,56.86,56.86,22389.09748296482,33.5211,33.5388,33.4858,33.4858,22389.0975
2015-03-30 10:00:00,56.85,56.96,56.79,56.95,78014.18439716313,33.4799,33.5447,33.4446,33.5388,78014.1844
2015-03-30 10:05:00,56.94,56.95,56.77,56.78,28646.91976081213,33.5329,33.5388,33.4328,33.4387,28646.9198
2015-03-30 10:10:00,56.77,56.82,56.76,56.78,31289.111389236547,33.4328,33.4622,33.4269,33.4387,31289.1114
2015-03-30 10:15:00,56.79,56.79,56.67,56.69,27812.54345709916,33.4446,33.4446,33.3739,33.3857,27812.5435
2015-03-30 10:20:00,56.71,56.72,56.63,56.69,27673.48073981365,33.3975,33.4034,33.3503,33.3857,27673.4807
2015-03-30 10:25:00,56.69,56.69,56.64,56.68,32818.801279377,33.3857,33.3857,33.3562,33.3798,32818.8013
2015-03-30 10:30:00,56.69,56.78,56.69,56.77,27117.22987067168,33.3857,33.4387,33.3857,33.4328,27117.2299
2015-03-30 10:35:00,56.78,56.84,56.76,56.84,20442.21944096788,33.4387,33.474,33.4269,33.474,20442.2194
2015-03-30 10:40:00,56.84,56.84,56.78,56.84,25865.66541510221,33.474,33.474,33.4387,33.474,25865.6654
2015-03-30 10:45:00,56.84,56.92,56.84,56.9,15157.836184119038,33.474,33.5211,33.474,33.5094,15157.8362
2015-03-30 10:50:00,56.9,56.97,56.88,56.96,20720.34487553887,33.5094,33.5506,33.4976,33.5447,20720.3449
2015-03-30 10:55:00,56.98,57.01,56.94,56.96,44082.88137950216,33.5565,33.5741,33.5329,33.5447,44082.8814
2015-03-30 11:00:00,56.95,57.02,56.92,56.98,36156.3064942289,33.5388,33.58,33.5211,33.5565,36156.3065
2015-03-30 11:05:00,56.98,57.0,56.96,56.97,17104.71422611598,33.5565,33.5682,33.5447,33.5506,17104.7142
2015-03-30 11:10:00,56.98,57.02,56.95,56.99,14879.710749548049,33.5565,33.58,33.5388,33.5624,14879.7107
2015-03-30 11:15:00,57.0,57.0,56.96,56.98,25865.66541510221,33.5682,33.5682,33.5447,33.5565,25865.6654
2015-03-30 11:20:00,56.97,57.0,56.86,56.87,36017.243776943404,33.5506,33.5682,33.4858,33.4917,36017.2438
2015-03-30 11:25:00,56.87,56.9,56.84,56.86,12654.707272980117,33.4917,33.5094,33.474,33.4858,12654.7073
2015-03-30 11:30:00,56.86,56.95,56.86,56.94,22806.285634821303,33.4858,33.5388,33.4858,33.5329,22806.2856
2015-03-30 11:35:00,56.94,57.0,56.94,56.98,15575.024335975526,33.5329,33.5682,33.5329,33.5565,15575.0243
2015-03-30 11:40:00,56.97,56.98,56.92,56.94,17382.839660686972,33.5506,33.5565,33.5211,33.5329,17382.8397
2015-03-30 11:45:00,56.94,56.96,56.93,56.95,8343.763037129745,33.5329,33.5447,33.527,33.5388,8343.763
2015-03-30 11:50:00,56.95,56.97,56.92,56.96,7509.386733416772,33.5388,33.5506,33.5211,33.5447,7509.3867
2015-03-30 11:55:00,56.97,57.0,56.95,56.97,10985.954665554164,33.5506,33.5682,33.5388,33.5506,10985.9547
2015-03-30 12:00:00,56.97,57.06,56.97,57.02,31289.111389236547,33.5506,33.6036,33.5506,33.58,31289.1114
2015-03-30 12:05:00,57.02,57.05,57.0,57.02,12376.581838409124,33.58,33.5977,33.5682,33.58,12376.5818
2015-03-30 12:10:00,57.02,57.07,57.0,57.07,10846.89194826867,33.58,33.6095,33.5682,33.6095,10846.8919
2015-03-30 12:15:00,57.07,57.1,57.02,57.1,16131.275205117508,33.6095,33.6271,33.58,33.6271,16131.2752
2015-03-30 12:20:00,57.09,57.09,57.04,57.05,9317.202058128216,33.6212,33.6212,33.5918,33.5977,9317.2021
2015-03-30 12:25:00,57.06,57.07,57.03,57.07,7926.574885273259,33.6036,33.6095,33.5859,33.6095,7926.5749
2015-03-30 12:30:00,57.07,57.1,57.05,57.09,12654.707272980117,33.6095,33.6271,33.5977,33.6212,12654.7073
2015-03-30 12:35:00,57.1,57.13,57.1,57.1,9039.076623557225,33.6271,33.6448,33.6271,33.6271,9039.0766
2015-03-30 12:40:00,57.1,57.1,57.05,57.07,13767.209011264082,33.6271,33.6271,33.5977,33.6095,13767.209
2015-03-30 12:45:00,57.07,57.07,57.02,57.03,13210.958142122096,33.6095,33.6095,33.58,33.5859,13210.9581
2015-03-30 12:50:00,57.04,57.04,57.0,57.02,10429.703796412185,33.5918,33.5918,33.5682,33.58,10429.7038
2015-03-30 12:55:00,57.02,57.02,56.99,57.0,8900.01390627173,33.58,33.58,33.5624,33.5682,8900.0139
2015-03-30 13:00:00,57.0,57.07,57.0,57.07,17243.776943401477,33.5682,33.6095,33.5682,33.6095,17243.7769
2015-03-30 13:05:00,57.08,57.14,57.07,57.12,14184.397163120568,33.6154,33.6507,33.6095,33.6389,14184.3972
2015-03-30 13:10:00,57.11,57.11,56.98,56.98,14045.334445835071,33.633,33.633,33.5565,33.5565,14045.3344
2015-03-30 13:15:00,56.99,57.0,56.96,56.99,16826.58879154499,33.5624,33.5682,33.5447,33.5624,16826.5888
2015-03-30 13:20:00,57.0,57.05,57.0,57.05,11820.33096926714,33.5682,33.5977,33.5682,33.5977,11820.331
2015-03-30 13:25:00,57.05,57.11,57.05,57.1,34765.679321373944,33.5977,33.633,33.5977,33.6271,34765.6793
2015-03-30 13:30:00,57.1,57.13,57.05,57.13,20998.47031010986,33.6271,33.6448,33.5977,33.6448,20998.4703
2015-03-30 13:35:00,57.13,57.13,57.07,57.07,15575.024335975526,33.6448,33.6448,33.6095,33.6095,15575.0243
2015-03-30 13:40:00,57.07,57.1,57.05,57.05,19329.71770268392,33.6095,33.6271,33.5977,33.5977,19329.7177
2015-03-30 13:45:00,57.06,57.06,56.98,56.98,41301.62703379225,33.6036,33.6036,33.5565,33.5565,41301.627
2015-03-30 13:50:00,56.96,57.0,56.94,56.98,34209.42845223196,33.5447,33.5682,33.5329,33.5565,34209.4285
2015-03-30 13:55:00,56.97,57.0,56.95,56.97,15435.961618690031,33.5506,33.5682,33.5388,33.5506,15435.9616
2015-03-30 14:00:00,56.97,57.0,56.97,56.97,20720.34487553887,33.5506,33.5682,33.5506,33.5506,20720.3449
2015-03-30 14:05:00,56.96,57.0,56.95,56.95,22945.3483521068,33.5447,33.5682,33.5388,33.5388,22945.3484
2015-03-30 14:10:00,56.95,57.0,56.95,57.0,26143.790849673205,33.5388,33.5682,33.5388,33.5682,26143.7908
2015-03-30 14:15:00,57.0,57.02,56.99,57.0,29481.296064525104,33.5682,33.58,33.5624,33.5682,29481.2961
2015-03-30 14:20:00,57.0,57.01,56.98,57.01,19329.71770268392,33.5682,33.5741,33.5565,33.5741,19329.7177
2015-03-30 14:25:00,57.0,57.03,57.0,57.03,23501.599221248784,33.5682,33.5859,33.5682,33.5859,23501.5992
2015-03-30 14:30:00,57.03,57.04,56.99,57.03,47976.63746349604,33.5859,33.5918,33.5624,33.5859,47976.6375
2015-03-30 14:35:00,57.02,57.03,57.01,57.01,22528.16020025032,33.58,33.5859,33.5741,33.5741,22528.1602
2015-03-30 14:40:00,57.01,57.03,57.0,57.02,22389.09748296482,33.5741,33.5859,33.5682,33.58,22389.0975
2015-03-30 14:45:00,57.02,57.05,57.02,57.04,18217.215964399948,33.58,33.5977,33.58,33.5918,18217.216
2015-03-30 14:50:00,57.03,57.06,57.03,57.05,9873.4529272702,33.5859,33.6036,33.5859,33.5977,9873.4529
2015-03-30 14:55:00,57.06,57.07,57.05,57.07,41996.94062021972,33.6036,33.6095,33.5977,33.6095,41996.9406
2015-03-30 15:00:00,57.07,57.11,57.07,57.09,31428.174106522045,33.6095,33.633,33.6095,33.6212,31428.1741
2015-03-30 15:05:00,57.09,57.13,57.08,57.12,24892.22639410374,33.6212,33.6448,33.6154,33.6389,24892.2264
2015-03-30 15:10:00,57.12,57.13,57.1,57.11,42692.2542066472,33.6389,33.6448,33.6271,33.633,42692.2542
2015-03-30 15:15:00,57.11,57.15,57.09,57.15,43943.81866221666,33.633,33.6566,33.6212,33.6566,43943.8187
2015-03-30 15:20:00,57.16,57.16,57.13,57.13,35600.05562508692,33.6625,33.6625,33.6448,33.6448,35600.0556
2015-03-30 15:25:00,57.13,57.17,57.13,57.16,48532.88833263802,33.6448,33.6684,33.6448,33.6625,48532.8883
2015-03-30 15:30:00,57.16,57.2,57.15,57.19,67445.41788346544,33.6625,33.686,33.6566,33.6801,67445.4179
2015-03-30 15:35:00,57.19,57.23,57.19,57.2,57571.96495619525,33.6801,33.7037,33.6801,33.686,57571.965
2015-03-30 15:40:00,57.21,57.21,57.15,57.2,72868.86385759979,33.6919,33.6919,33.6566,33.686,72868.8639
2015-03-30 15:45:00,57.2,57.2,57.13,57.15,72451.6757057433,33.686,33.686,33.6448,33.6566,72451.6757
2015-03-30 15:50:00,57.15,57.15,57.12,57.15,70504.79766374636,33.6566,33.6566,33.6389,33.6566,70504.7977
2015-03-30 15:55:00,57.15,57.15,57.1,57.1,156306.49422889724,33.6566,33.6566,33.6271,33.6271,156306.4942
2015-03-31 09:30:00,56.96,57.05,56.84,57.03,61882.90919204562,33.5447,33.5977,33.474,33.5859,61882.9092
2015-03-31 09:35:00,57.01,57.09,56.94,57.0,20442.21944096788,33.5741,33.6212,33.5329,33.5682,20442.2194
2015-03-31 09:40:00,57.01,57.14,56.88,56.91,19190.65498539841,33.5741,33.6507,33.4976,33.5152,19190.655
2015-03-31 09:45:00,56.87,57.02,56.87,56.96,8621.888471700739,33.4917,33.58,33.4917,33.5447,8621.8885
2015-03-31 09:50:00,56.96,57.0,56.92,57.0,8621.888471700739,33.5447,33.5682,33.5211,33.5682,8621.8885
2015-03-31 09:55:00,57.0,57.0,56.92,56.93,3893.7560839938815,33.5682,33.5682,33.5211,33.527,3893.7561
2015-03-31 10:00:00,56.9,57.02,56.87,57.02,49645.39007092199,33.5094,33.58,33.4917,33.58,49645.3901
2015-03-31 10:05:00,57.01,57.06,57.0,57.06,12098.456403838132,33.5741,33.6036,33.5682,33.6036,12098.4564
2015-03-31 10:10:00,57.07,57.1,57.01,57.07,15296.898901404536,33.6095,33.6271,33.5741,33.6095,15296.8989
2015-03-31 10:15:00,57.05,57.07,57.02,57.04,16965.651508830484,33.5977,33.6095,33.58,33.5918,16965.6515
2015-03-31 10:20:00,57.02,57.14,57.02,57.14,24614.100959532752,33.58,33.6507,33.58,33.6507,24614.101
2015-03-31 10:25:00,57.14,57.15,57.06,57.06,13628.146293978583,33.6507,33.6566,33.6036,33.6036,13628.1463
2015-03-31 10:30:00,57.05,57.1,57.05,57.07,15018.773466833543,33.5977,33.6271,33.5977,33.6095,15018.7735
2015-03-31 10:35:00,57.08,57.13,57.08,57.13,12654.707272980117,33.6154,33.6448,33.6154,33.6448,12654.7073
2015-03-31 10:40:00,57.13,57.18,57.13,57.18,11542.20553469615,33.6448,33.6743,33.6448,33.6743,11542.2055
2015-03-31 10:45:00,57.18,57.23,57.17,57.21,15296.898901404536,33.6743,33.7037,33.6684,33.6919,15296.8989
2015-03-31 10:50:00,57.2,57.2,57.18,57.18,12654.707272980117,33.686,33.686,33.6743,33.6743,12654.7073
2015-03-31 10:55:00,57.18,57.2,57.17,57.18,10568.76651369768,33.6743,33.686,33.6684,33.6743,10568.7665
2015-03-31 11:00:00,57.17,57.25,57.17,57.23,20442.21944096788,33.6684,33.7155,33.6684,33.7037,20442.2194
2015-03-31 11:05:00,57.23,57.28,57.18,57.28,24892.22639410374,33.7037,33.7331,33.6743,33.7331,24892.2264
2015-03-31 11:10:00,57.28,57.36,57.28,57.36,38937.560839938815,33.7331,33.7803,33.7331,33.7803,38937.5608
2015-03-31 11:15:00,57.36,57.39,57.32,57.38,121958.0030593798,33.7803,33.7979,33.7567,33.792,121958.0031
2015-03-31 11:20:00,57.39,57.41,57.33,57.38,91920.4561257127,33.7979,33.8097,33.7626,33.792,91920.4561
2015-03-31 11:25:00,57.37,57.39,57.23,57.24,34765.679321373944,33.7861,33.7979,33.7037,33.7096,34765.6793
2015-03-31 11:30:00,57.23,57.28,57.18,57.24,107217.35502711724,33.7037,33.7331,33.6743,33.7096,107217.355
2015-03-31 11:35:00,57.23,57.33,57.23,57.31,20581.28215825337,33.7037,33.7626,33.7037,33.7508,20581.2822
2015-03-31 11:40:00,57.31,57.33,57.27,57.29,29898.484216381592,33.7508,33.7626,33.7273,33.739,29898.4842
2015-03-31 11:45:00,57.29,57.31,57.28,57.3,31289.111389236547,33.739,33.7508,33.7331,33.7449,31289.1114
2015-03-31 11:50:00,57.31,57.33,57.28,57.3,43665.69322764567,33.7508,33.7626,33.7331,33.7449,43665.6932
2015-03-31 11:55:00,57.29,57.3,57.09,57.09,24057.85009039077,33.739,33.7449,33.6212,33.6212,24057.8501
2015-03-31 12:00:00,57.09,57.09,57.01,57.01,22667.22291753581,33.6212,33.6212,33.5741,33.5741,22667.2229
2015-03-31 12:05:00,57.01,57.04,57.0,57.01,41440.68975107774,33.5741,33.5918,33.5682,33.5741,41440.6898
2015-03-31 12:10:00,57.0,57.05,56.99,57.05,38937.560839938815,33.5682,33.5977,33.5624,33.5977,38937.5608
2015-03-31 12:15:00,57.06,57.14,57.06,57.1,14323.459880406064,33.6036,33.6507,33.6036,33.6271,14323.4599
2015-03-31 12:20:00,57.1,57.2,57.1,57.18,21276.595744680853,33.6271,33.686,33.6271,33.6743,21276.5957
2015-03-31 12:25:00,57.19,57.2,57.14,57.15,12793.769990265611,33.6801,33.686,33.6507,33.6566,12793.77
2015-03-31 12:30:00,57.15,57.15,57.07,57.09,17104.71422611598,33.6566,33.6566,33.6095,33.6212,17104.7142
2015-03-31 12:35:00,57.09,57.13,57.08,57.11,18634.40411625643,33.6212,33.6448,33.6154,33.633,18634.4041
2015-03-31 12:40:00,57.1,57.1,57.07,57.1,5979.696843276318,33.6271,33.6271,33.6095,33.6271,5979.6968
2015-03-31 12:45:00,57.1,57.1,57.02,57.05,17243.776943401477,33.6271,33.6271,33.58,33.5977,17243.7769
2015-03-31 12:50:00,57.05,57.08,57.04,57.04,13628.146293978583,33.5977,33.6154,33.5918,33.5918,13628.1463
2015-03-31 12:55:00,57.04,57.09,57.04,57.06,9873.4529272702,33.5918,33.6212,33.5918,33.6036,9873.4529
2015-03-31 13:00:00,57.06,57.13,57.06,57.12,28368.79432624113,33.6036,33.6448,33.6036,33.6389,28368.7943
2015-03-31 13:05:00,57.12,57.15,57.11,57.13,14740.648032262552,33.6389,33.6566,33.633,33.6448,14740.648
2015-03-31 13:10:00,57.14,57.15,57.13,57.14,19746.9058545404,33.6507,33.6566,33.6448,33.6507,19746.9059
2015-03-31 13:15:00,57.15,57.18,57.13,57.18,9317.202058128216,33.6566,33.6743,33.6448,33.6743,9317.2021
2015-03-31 13:20:00,57.18,57.19,57.16,57.16,4032.818801279377,33.6743,33.6801,33.6625,33.6625,4032.8188
2015-03-31 13:25:00,57.15,57.17,57.13,57.13,7787.512167987763,33.6566,33.6684,33.6448,33.6448,7787.5122
2015-03-31 13:30:00,57.13,57.21,57.13,57.21,13906.271728549576,33.6448,33.6919,33.6448,33.6919,13906.2717
2015-03-31 13:35:00,57.21,57.24,57.21,57.22,14601.585314977056,33.6919,33.7096,33.6919,33.6978,14601.5853
2015-03-31 13:40:00,57.22,57.25,57.21,57.21,7370.324016131276,33.6978,33.7155,33.6919,33.6919,7370.324
2015-03-31 13:45:00,57.21,57.21,57.1,57.12,11681.268251981644,33.6919,33.6919,33.6271,33.6389,11681.2683
2015-03-31 13:50:00,57.1,57.1,57.07,57.08,8900.01390627173,33.6271,33.6271,33.6095,33.6154,8900.0139
2015-03-31 13:55:00,57.07,57.07,56.99,57.0,23084.4110693923,33.6095,33.6095,33.5624,33.5682,23084.4111
2015-03-31 14:00:00,57.0,57.07,57.0,57.07,6675.010429703797,33.5682,33.6095,33.5682,33.6095,6675.0104
2015-03-31 14:05:00,57.06,57.06,57.01,57.01,14045.334445835071,33.6036,33.6036,33.5741,33.5741,14045.3344
2015-03-31 14:10:00,57.01,57.07,57.0,57.03,15714.087053261022,33.5741,33.6095,33.5682,33.5859,15714.0871
2015-03-31 14:15:00,57.03,57.07,57.02,57.02,16548.463356973996,33.5859,33.6095,33.58,33.58,16548.4634
2015-03-31 14:20:00,57.02,57.08,56.99,57.08,21276.595744680853,33.58,33.6154,33.5624,33.6154,21276.5957
2015-03-31 14:25:00,57.08,57.08,56.99,56.99,17521.902377972467,33.6154,33.6154,33.5624,33.5624,17521.9024
2015-03-31 14:30:00,56.99,57.0,56.96,56.97,23918.78737310527,33.5624,33.5682,33.5447,33.5506,23918.7874
2015-03-31 14:35:00,56.97,57.03,56.97,57.03,15992.212487832014,33.5506,33.5859,33.5506,33.5859,15992.2125
2015-03-31 14:40:00,57.03,57.03,56.96,56.97,32540.67584480601,33.5859,33.5859,33.5447,33.5506,32540.6758
2015-03-31 14:45:00,56.97,57.08,56.96,57.04,23640.66193853428,33.5506,33.6154,33.5447,33.5918,23640.6619
2015-03-31 14:50:00,57.02,57.05,56.99,57.0,20859.40759282437,33.58,33.5977,33.5624,33.5682,20859.4076
2015-03-31 14:55:00,57.0,57.02,56.97,56.98,62161.03462661661,33.5682,33.58,33.5506,33.5565,62161.0346
2015-03-31 15:00:00,56.98,57.0,56.91,56.92,47559.44931163955,33.5565,33.5682,33.5152,33.5211,47559.4493
2015-03-31 15:05:00,56.93,56.95,56.88,56.93,25726.60269781672,33.527,33.5388,33.4976,33.527,25726.6027
2015-03-31 15:10:00,56.93,56.95,56.9,56.9,33931.30301766097,33.527,33.5388,33.5094,33.5094,33931.303
2015-03-31 15:15:00,56.91,56.91,56.84,56.87,56737.58865248227,33.5152,33.5152,33.474,33.4917,56737.5887
2015-03-31 15:20:00,56.87,56.91,56.74,56.77,62717.2854957586,33.4917,33.5152,33.4151,33.4328,62717.2855
2015-03-31 15:25:00,56.77,56.84,56.77,56.81,39632.874426366296,33.4328,33.474,33.4328,33.4564,39632.8744
2015-03-31 15:30:00,56.81,56.81,56.7,56.75,47420.38659435406,33.4564,33.4564,33.3916,33.421,47420.3866
2015-03-31 15:35:00,56.75,56.82,56.73,56.73,32262.550410235017,33.421,33.4622,33.4092,33.4092,32262.5504
2015-03-31 15:40:00,56.74,56.82,56.69,56.72,87748.57460714784,33.4151,33.4622,33.3857,33.4034,87748.5746
2015-03-31 15:45:00,56.72,56.77,56.68,56.73,83854.81852315395,33.4034,33.4328,33.3798,33.4092,83854.8185
2015-03-31 15:50:00,56.73,56.74,56.63,56.63,72312.6129884578,33.4092,33.4151,33.3503,33.3503,72312.613
2015-03-31 15:55:00,56.61,56.7,56.61,56.61,247948.82492003893,33.3386,33.3916,33.3386,33.3386,247948.8249
2015-04-01 09:30:00,56.56,56.73,56.48,56.59,87609.51188986233,33.3091,33.4092,33.262,33.3268,87609.5119
2015-04-01 09:35:00,56.57,56.7,56.54,56.6,103462.66166040883,33.315,33.3916,33.2973,33.3327,103462.6617
2015-04-01 09:40:00,56.59,56.59,56.41,56.43,45890.6967042136,33.3268,33.3268,33.2208,33.2326,45890.6967
2015-04-01 09:45:00,56.42,56.5,56.4,56.46,60909.47017104715,33.2267,33.2738,33.2149,33.2502,60909.4702
2015-04-01 09:50:00,56.45,56.46,56.31,56.33,135586.14935335837,33.2443,33.2502,33.1619,33.1737,135586.1494
2015-04-01 09:55:00,56.32,56.35,56.27,56.31,27395.355305242665,33.1678,33.1855,33.1383,33.1619,27395.3553
2015-04-01 10:00:00,56.3,56.46,56.26,56.45,22250.034765679324,33.156,33.2502,33.1324,33.2443,22250.0348
2015-04-01 10:05:00,56.43,56.45,56.38,56.38,40745.37616465026,33.2326,33.2443,33.2031,33.2031,40745.3762
2015-04-01 10:10:00,56.39,56.4,56.31,56.36,28090.668891670142,33.209,33.2149,33.1619,33.1913,28090.6689
2015-04-01 10:15:00,56.35,56.39,56.3,56.38,20998.47031010986,33.1855,33.209,33.156,33.2031,20998.4703
2015-04-01 10:20:00,56.38,56.42,56.33,56.38,24614.100959532752,33.2031,33.2267,33.1737,33.2031,24614.101
2015-04-01 10:25:00,56.4,56.44,56.36,56.37,17521.902377972467,33.2149,33.2385,33.1913,33.1972,17521.9024
2015-04-01 10:30:00,56.38,56.41,56.31,56.31,28090.668891670142,33.2031,33.2208,33.1619,33.1619,28090.6689
2015-04-01 10:35:00,56.31,56.31,56.24,56.3,21276.595744680853,33.1619,33.1619,33.1207,33.156,21276.5957
2015-04-01 10:40:00,56.29,56.51,56.29,56.5,40189.12529550828,33.1501,33.2797,33.1501,33.2738,40189.1253
2015-04-01 10:45:00,56.49,56.59,56.49,56.54,32818.801279377,33.2679,33.3268,33.2679,33.2973,32818.8013
2015-04-01 10:50:00,56.56,56.63,56.49,56.51,25865.66541510221,33.3091,33.3503,33.2679,33.2797,25865.6654
2015-04-01 10:55:00,56.51,56.54,56.46,56.48,38798.49812265332,33.2797,33.2973,33.2502,33.262,38798.4981
2015-04-01 11:00:00,56.49,56.53,56.42,56.48,20998.47031010986,33.2679,33.2915,33.2267,33.262,20998.4703
2015-04-01 11:05:00,56.49,56.49,56.42,56.46,59796.968432763184,33.2679,33.2679,33.2267,33.2502,59796.9684
2015-04-01 11:10:00,56.46,56.51,56.45,56.51,26560.979001529693,33.2502,33.2797,33.2443,33.2797,26560.979
2015-04-01 11:15:00,56.5,56.51,56.42,56.43,25448.477263245724,33.2738,33.2797,33.2267,33.2326,25448.4773
2015-04-01 11:20:00,56.43,56.44,56.34,56.35,31845.362258378533,33.2326,33.2385,33.1796,33.1855,31845.3623
2015-04-01 11:25:00,56.35,56.38,56.3,56.35,28646.91976081213,33.1855,33.2031,33.156,33.1855,28646.9198
2015-04-01 11:30:00,56.34,56.4,56.31,56.33,62995.41093032959,33.1796,33.2149,33.1619,33.1737,62995.4109
2015-04-01 11:35:00,56.34,56.37,56.24,56.26,23084.4110693923,33.1796,33.1972,33.1207,33.1324,23084.4111
2015-04-01 11:40:00,56.26,56.42,56.26,56.41,34209.42845223196,33.1324,33.2267,33.1324,33.2208,34209.4285
2015-04-01 11:45:00,56.41,56.51,56.41,56.47,19885.96857182589,33.2208,33.2797,33.2208,33.2561,19885.9686
2015-04-01 11:50:00,56.46,56.49,56.42,56.44,16548.463356973996,33.2502,33.2679,33.2267,33.2385,16548.4634
2015-04-01 11:55:00,56.45,56.47,56.33,56.36,20581.28215825337,33.2443,33.2561,33.1737,33.1913,20581.2822
2015-04-01 12:00:00,56.37,56.43,56.35,56.36,14184.397163120568,33.1972,33.2326,33.1855,33.1913,14184.3972
2015-04-01 12:05:00,56.36,56.36,56.28,56.31,16548.463356973996,33.1913,33.1913,33.1442,33.1619,16548.4634
2015-04-01 12:10:00,56.31,56.33,56.2,56.27,30871.923237380062,33.1619,33.1737,33.0971,33.1383,30871.9232
2015-04-01 12:15:00,56.27,56.28,56.23,56.28,14045.334445835071,33.1383,33.1442,33.1148,33.1442,14045.3344
2015-04-01 12:20:00,56.28,56.31,56.26,56.29,17382.839660686972,33.1442,33.1619,33.1324,33.1501,17382.8397
2015-04-01 12:25:00,56.31,56.37,56.31,56.37,17382.839660686972,33.1619,33.1972,33.1619,33.1972,17382.8397
2015-04-01 12:30:00,56.38,56.42,56.32,56.41,20303.156723682383,33.2031,33.2267,33.1678,33.2208,20303.1567
2015-04-01 12:35:00,56.42,56.45,56.38,56.45,12237.519121123629,33.2267,33.2443,33.2031,33.2443,12237.5191
2015-04-01 12:40:00,56.44,56.48,56.41,56.43,15992.212487832014,33.2385,33.262,33.2208,33.2326,15992.2125
2015-04-01 12:45:00,56.43,56.43,56.32,56.36,11681.268251981644,33.2326,33.2326,33.1678,33.1913,11681.2683
2015-04-01 12:50:00,56.34,56.36,56.33,56.36,37546.93366708386,33.1796,33.1913,33.1737,33.1913,37546.9337
2015-04-01 12:55:00,56.36,56.39,56.3,56.35,14740.648032262552,33.1913,33.209,33.156,33.1855,14740.648
2015-04-01 13:00:00,56.33,56.33,56.27,56.28,17800.02781254346,33.1737,33.1737,33.1383,33.1442,17800.0278
2015-04-01 13:05:00,56.28,56.31,56.24,56.31,30176.60965095258,33.1442,33.1619,33.1207,33.1619,30176.6097
2015-04-01 13:10:00,56.31,56.34,56.29,56.33,17382.839660686972,33.1619,33.1796,33.1501,33.1737,17382.8397
2015-04-01 13:15:00,56.33,56.34,56.31,56.32,12654.707272980117,33.1737,33.1796,33.1619,33.1678,12654.7073
2015-04-01 13:20:00,56.31,56.34,56.28,56.3,20303.156723682383,33.1619,33.1796,33.1442,33.156,20303.1567
2015-04-01 13:25:00,56.3,56.33,56.27,56.33,21137.53302739536,33.156,33.1737,33.1383,33.1737,21137.533
2015-04-01 13:30:00,56.33,56.41,56.32,56.39,23918.78737310527,33.1737,33.2208,33.1678,33.209,23918.7874
2015-04-01 13:35:00,56.38,56.39,56.36,56.39,13628.146293978583,33.2031,33.209,33.1913,33.209,13628.1463
2015-04-01 13:40:00,56.38,56.46,56.38,56.42,24892.22639410374,33.2031,33.2502,33.2031,33.2267,24892.2264
2015-04-01 13:45:00,56.43,56.5,56.41,56.47,24892.22639410374,33.2326,33.2738,33.2208,33.2561,24892.2264
2015-04-01 13:50:00,56.47,56.52,56.46,56.48,14323.459880406064,33.2561,33.2856,33.2502,33.262,14323.4599
2015-04-01 13:55:00,56.48,56.48,56.42,56.42,24057.85009039077,33.262,33.262,33.2267,33.2267,24057.8501
2015-04-01 14:00:00,56.43,56.46,56.42,56.44,21971.90933110833,33.2326,33.2502,33.2267,33.2385,21971.9093
2015-04-01 14:05:00,56.43,56.47,56.42,56.46,21276.595744680853,33.2326,33.2561,33.2267,33.2502,21276.5957
2015-04-01 14:10:00,56.46,56.49,56.39,56.4,22110.97204839383,33.2502,33.2679,33.209,33.2149,22110.972
2015-04-01 14:15:00,56.39,56.41,56.34,56.34,19329.71770268392,33.209,33.2208,33.1796,33.1796,19329.7177
2015-04-01 14:20:00,56.34,56.41,56.33,56.37,14740.648032262552,33.1796,33.2208,33.1737,33.1972,14740.648
2015-04-01 14:25:00,56.36,56.36,56.31,56.31,24335.97552496176,33.1913,33.1913,33.1619,33.1619,24335.9755
2015-04-01 14:30:00,56.31,56.41,56.3,56.4,96787.65123070506,33.1619,33.2208,33.156,33.2149,96787.6512
2015-04-01 14:35:00,56.41,56.45,56.36,56.44,43387.56779307468,33.2208,33.2443,33.1913,33.2385,43387.5678
2015-04-01 14:40:00,56.44,56.46,56.38,56.46,34765.679321373944,33.2385,33.2502,33.2031,33.2502,34765.6793
2015-04-01 14:45:00,56.47,56.54,56.46,56.54,29759.421499096094,33.2561,33.2973,33.2502,33.2973,29759.4215
2015-04-01 14:50:00,56.54,56.58,56.53,56.55,49367.264636351,33.2973,33.3209,33.2915,33.3032,49367.2646
2015-04-01 14:55:00,56.56,56.58,56.48,56.49,20581.28215825337,33.3091,33.3209,33.262,33.2679,20581.2822
2015-04-01 15:00:00,56.49,56.54,56.43,56.44,36017.243776943404,33.2679,33.2973,33.2326,33.2385,36017.2438
2015-04-01 15:05:00,56.44,56.49,56.43,56.48,54373.522458628846,33.2385,33.2679,33.2326,33.262,54373.5225
2015-04-01 15:10:00,56.47,56.54,56.46,56.53,50479.76637463496,33.2561,33.2973,33.2502,33.2915,50479.7664
2015-04-01 15:15:00,56.52,56.57,56.52,56.56,92337.6442775692,33.2856,33.315,33.2856,33.3091,92337.6443
2015-04-01 15:20:00,56.56,56.58,56.5,56.56,68696.9823390349,33.3091,33.3209,33.2738,33.3091,68696.9823
2015-04-01 15:25:00,56.56,56.62,56.55,56.61,49645.39007092199,33.3091,33.3445,33.3032,33.3386,49645.3901
2015-04-01 15:30:00,56.61,56.67,56.58,56.67,75928.24363788069,33.3386,33.3739,33.3209,33.3739,75928.2436
2015-04-01 15:35:00,56.66,56.71,56.63,56.63,55625.08691419831,33.368,33.3975,33.3503,33.3503,55625.0869
2015-04-01 15:40:00,56.61,56.65,56.54,56.56,73981.36559588375,33.3386,33.3621,33.2973,33.3091,73981.3656
2015-04-01 15:45:00,56.56,56.64,56.54,56.61,113614.24002225004,33.3091,33.3562,33.2973,33.3386,113614.24
2015-04-01 15:50:00,56.61,56.65,56.6,56.61,86218.88471700737,33.3386,33.3621,33.3327,33.3386,86218.8847
2015-04-01 15:55:00,56.61,56.71,56.6,56.69,186204.97844527883,33.3386,33.3975,33.3327,33.3857,186204.9784
2015-04-02 09:30:00,56.82,57.12,56.43,56.98,382561.53525239887,33.4622,33.6389,33.2326,33.5565,382561.5353
2015-04-02 09:35:00,56.92,56.96,56.64,56.64,36295.36921151439,33.5211,33.5447,33.3562,33.3562,36295.3692
2015-04-02 09:40:00,56.66,56.68,56.51,56.51,61048.53288833264,33.368,33.3798,33.2797,33.2797,61048.5329
2015-04-02 09:45:00,56.52,56.67,56.52,56.66,24892.22639410374,33.2856,33.3739,33.2856,33.368,24892.2264
2015-04-02 09:50:00,56.66,56.93,56.66,56.9,70782.92309831735,33.368,33.527,33.368,33.5094,70782.9231
2015-04-02 09:55:00,56.92,57.02,56.91,57.02,51314.14267834794,33.5211,33.58,33.5152,33.58,51314.1427
2015-04-02 10:00:00,57.06,57.28,57.04,57.1,65081.35168961202,33.6036,33.7331,33.5918,33.6271,65081.3517
2015-04-02 10:05:00,57.09,57.13,57.01,57.12,45751.63398692811,33.6212,33.6448,33.5741,33.6389,45751.634
2015-04-02 10:10:00,57.12,57.17,57.12,57.16,47976.63746349604,33.6389,33.6684,33.6389,33.6625,47976.6375
2015-04-02 10:15:00,57.16,57.18,57.01,57.07,34348.49116951745,33.6625,33.6743,33.5741,33.6095,34348.4912
2015-04-02 10:20:00,57.09,57.13,57.07,57.07,40606.313447364766,33.6212,33.6448,33.6095,33.6095,40606.3134
2015-04-02 10:25:00,57.06,57.12,56.98,57.01,39076.62355722431,33.6036,33.6389,33.5565,33.5741,39076.6236
2015-04-02 10:30:00,57.0,57.04,56.97,57.0,25865.66541510221,33.5682,33.5918,33.5506,33.5682,25865.6654
2015-04-02 10:35:00,57.0,57.0,56.95,56.95,19329.71770268392,33.5682,33.5682,33.5388,33.5388,19329.7177
2015-04-02 10:40:00,56.92,56.97,56.87,56.9,15018.773466833543,33.5211,33.5506,33.4917,33.5094,15018.7735
2015-04-02 10:45:00,56.89,56.92,56.87,56.87,15018.773466833543,33.5035,33.5211,33.4917,33.4917,15018.7735
2015-04-02 10:50:00,56.87,56.89,56.84,56.84,17800.02781254346,33.4917,33.5035,33.474,33.474,17800.0278
2015-04-02 10:55:00,56.85,56.88,56.82,56.85,27395.355305242665,33.4799,33.4976,33.4622,33.4799,27395.3553
2015-04-02 11:00:00,56.85,56.93,56.83,56.93,28229.73160895564,33.4799,33.527,33.4681,33.527,28229.7316
2015-04-02 11:05:00,56.93,56.96,56.85,56.86,12793.769990265611,33.527,33.5447,33.4799,33.4858,12793.77
2015-04-02 11:10:00,56.86,56.88,56.84,56.85,24753.163676818247,33.4858,33.4976,33.474,33.4799,24753.1637
2015-04-02 11:15:00,56.85,56.92,56.83,56.9,18356.27868168544,33.4799,33.5211,33.4681,33.5094,18356.2787
2015-04-02 11:20:00,56.91,56.97,56.91,56.96,15992.212487832014,33.5152,33.5506,33.5152,33.5447,15992.2125
2015-04-02 11:25:00,56.97,57.01,56.95,57.01,33792.24030037547,33.5506,33.5741,33.5388,33.5741,33792.2403
2015-04-02 11:30:00,56.99,57.02,56.98,56.99,21693.78389653734,33.5624,33.58,33.5565,33.5624,21693.7839
2015-04-02 11:35:00,56.99,57.02,56.97,57.01,18356.27868168544,33.5624,33.58,33.5506,33.5741,18356.2787
2015-04-02 11:40:00,57.0,57.05,56.96,56.96,14879.710749548049,33.5682,33.5977,33.5447,33.5447,14879.7107
2015-04-02 11:45:00,56.95,56.98,56.92,56.98,20303.156723682383,33.5388,33.5565,33.5211,33.5565,20303.1567
2015-04-02 11:50:00,56.98,57.0,56.92,56.92,13071.895424836604,33.5565,33.5682,33.5211,33.5211,13071.8954
2015-04-02 11:55:00,56.92,56.99,56.92,56.94,22110.97204839383,33.5211,33.5624,33.5211,33.5329,22110.972
2015-04-02 12:00:00,56.94,56.95,56.83,56.83,16131.275205117508,33.5329,33.5388,33.4681,33.4681,16131.2752
2015-04-02 12:05:00,56.82,56.83,56.77,56.78,16548.463356973996,33.4622,33.4681,33.4328,33.4387,16548.4634
2015-04-02 12:10:00,56.79,56.84,56.79,56.79,12515.64455569462,33.4446,33.474,33.4446,33.4446,12515.6446
2015-04-02 12:15:00,56.79,56.84,56.77,56.83,9317.202058128216,33.4446,33.474,33.4328,33.4681,9317.2021
2015-04-02 12:20:00,56.84,56.89,56.83,56.88,7231.26129884578,33.474,33.5035,33.4681,33.4976,7231.2613
2015-04-02 12:25:00,56.9,56.92,56.85,56.87,13350.020859407594,33.5094,33.5211,33.4799,33.4917,13350.0209
2015-04-02 12:30:00,56.87,56.93,56.87,56.89,13628.146293978583,33.4917,33.527,33.4917,33.5035,13628.1463
2015-04-02 12:35:00,56.89,56.92,56.86,56.92,16270.337922403003,33.5035,33.5211,33.4858,33.5211,16270.3379
2015-04-02 12:40:00,56.92,56.95,56.91,56.91,10707.829230983174,33.5211,33.5388,33.5152,33.5152,10707.8292
2015-04-02 12:45:00,56.91,56.97,56.91,56.95,20859.40759282437,33.5152,33.5506,33.5152,33.5388,20859.4076
2015-04-02 12:50:00,56.96,57.05,56.96,57.03,19190.65498539841,33.5447,33.5977,33.5447,33.5859,19190.655
2015-04-02 12:55:00,57.05,57.05,57.0,57.02,16270.337922403003,33.5977,33.5977,33.5682,33.58,16270.3379
2015-04-02 13:00:00,57.01,57.02,56.99,57.0,22110.97204839383,33.5741,33.58,33.5624,33.5682,22110.972
2015-04-02 13:05:00,57.0,57.0,56.96,56.98,13628.146293978583,33.5682,33.5682,33.5447,33.5565,13628.1463
2015-04-02 13:10:00,56.98,57.0,56.95,56.96,18356.27868168544,33.5565,33.5682,33.5388,33.5447,18356.2787
2015-04-02 13:15:00,56.97,57.0,56.96,56.97,25726.60269781672,33.5506,33.5682,33.5447,33.5506,25726.6027
2015-04-02 13:20:00,56.97,57.0,56.97,56.97,90251.70351828675,33.5506,33.5682,33.5506,33.5506,90251.7035
2015-04-02 13:25:00,56.97,56.98,56.95,56.97,47976.63746349604,33.5506,33.5565,33.5388,33.5506,47976.6375
2015-04-02 13:30:00,56.97,56.97,56.9,56.91,47698.51202892505,33.5506,33.5506,33.5094,33.5152,47698.512
2015-04-02 13:35:00,56.9,56.92,56.9,56.9,39215.68627450981,33.5094,33.5211,33.5094,33.5094,39215.6863
2015-04-02 13:40:00,56.9,56.93,56.88,56.93,62161.03462661661,33.5094,33.527,33.4976,33.527,62161.0346
2015-04-02 13:45:00,56.92,56.93,56.9,56.9,21276.595744680853,33.5211,33.527,33.5094,33.5094,21276.5957
2015-04-02 13:50:00,56.9,56.92,56.87,56.9,19746.9058545404,33.5094,33.5211,33.4917,33.5094,19746.9059
2015-04-02 13:55:00,56.89,56.92,56.87,56.92,33931.30301766097,33.5035,33.5211,33.4917,33.5211,33931.303
2015-04-02 14:00:00,56.92,56.92,56.9,56.92,28925.04519538312,33.5211,33.5211,33.5094,33.5211,28925.0452
2015-04-02 14:05:00,56.92,56.97,56.9,56.97,37685.99638436936,33.5211,33.5506,33.5094,33.5506,37685.9964
2015-04-02 14:10:00,56.97,57.07,56.97,57.07,27117.22987067168,33.5506,33.6095,33.5506,33.6095,27117.2299
2015-04-02 14:15:00,57.07,57.14,57.05,57.14,20581.28215825337,33.6095,33.6507,33.5977,33.6507,20581.2822
2015-04-02 14:20:00,57.13,57.14,57.08,57.09,22806.285634821303,33.6448,33.6507,33.6154,33.6212,22806.2856
2015-04-02 14:25:00,57.09,57.1,57.05,57.09,20303.156723682383,33.6212,33.6271,33.5977,33.6212,20303.1567
2015-04-02 14:30:00,57.09,57.13,57.09,57.1,20998.47031010986,33.6212,33.6448,33.6212,33.6271,20998.4703
2015-04-02 14:35:00,57.1,57.13,57.1,57.1,25448.477263245724,33.6271,33.6448,33.6271,33.6271,25448.4773
2015-04-02 14:40:00,57.09,57.1,56.99,57.01,86218.88471700737,33.6212,33.6271,33.5624,33.5741,86218.8847
2015-04-02 14:45:00,57.0,57.08,56.98,57.08,28646.91976081213,33.5682,33.6154,33.5565,33.6154,28646.9198
2015-04-02 14:50:00,57.09,57.1,57.04,57.07,30315.67236823808,33.6212,33.6271,33.5918,33.6095,30315.6724
2015-04-02 14:55:00,57.06,57.11,57.04,57.09,24196.912807676264,33.6036,33.633,33.5918,33.6212,24196.9128
2015-04-02 15:00:00,57.09,57.13,57.06,57.07,31845.362258378533,33.6212,33.6448,33.6036,33.6095,31845.3623
2015-04-02 15:05:00,57.08,57.15,57.07,57.15,27812.54345709916,33.6154,33.6566,33.6095,33.6566,27812.5435
2015-04-02 15:10:00,57.15,57.16,57.06,57.07,45334.44583507162,33.6566,33.6625,33.6036,33.6095,45334.4458
2015-04-02 15:15:00,57.07,57.14,57.07,57.09,34487.553886802954,33.6095,33.6507,33.6095,33.6212,34487.5539
2015-04-02 15:20:00,57.08,57.11,57.06,57.11,34209.42845223196,33.6154,33.633,33.6036,33.633,34209.4285
2015-04-02 15:25:00,57.12,57.21,57.12,57.2,52009.45626477542,33.6389,33.6919,33.6389,33.686,52009.4563
2015-04-02 15:30:00,57.2,57.26,57.19,57.21,73703.24016131276,33.686,33.7214,33.6801,33.6919,73703.2402
2015-04-02 15:35:00,57.22,57.35,57.22,57.34,92059.5188429982,33.6978,33.7744,33.6978,33.7685,92059.5188
2015-04-02 15:40:00,57.34,57.36,57.28,57.36,98456.403838131,33.7685,33.7803,33.7331,33.7803,98456.4038
2015-04-02 15:45:00,57.36,57.46,57.36,57.46,177026.8391044361,33.7803,33.8391,33.7803,33.8391,177026.8391
2015-04-02 15:50:00,57.46,57.46,57.38,57.42,169517.45237101935,33.8391,33.8391,33.792,33.8156,169517.4524
2015-04-02 15:55:00,57.42,57.47,57.37,57.38,283687.9432624114,33.8156,33.845,33.7861,33.792,283687.9433
2015-04-06 09:30:00,57.14,57.22,56.92,57.01,348491.1695174524,33.6507,33.6978,33.5211,33.5741,348491.1695
2015-04-06 09:35:00,57.0,57.23,57.0,57.21,21971.90933110833,33.5682,33.7037,33.5682,33.6919,21971.9093
2015-04-06 09:40:00,57.25,57.33,57.2,57.32,22667.22291753581,33.7155,33.7626,33.686,33.7567,22667.2229
2015-04-06 09:45:00,57.34,57.44,57.34,57.43,21554.721179251843,33.7685,33.8274,33.7685,33.8215,21554.7212
2015-04-06 09:50:00,57.41,57.5,57.41,57.45,26282.8535669587,33.8097,33.8627,33.8097,33.8333,26282.8536
2015-04-06 09:55:00,57.47,57.48,57.45,57.46,23918.78737310527,33.845,33.8509,33.8333,33.8391,23918.7874
2015-04-06 10:00:00,57.46,57.51,57.4,57.44,31567.23682380754,33.8391,33.8686,33.8038,33.8274,31567.2368
2015-04-06 10:05:00,57.45,57.56,57.45,57.48,49367.264636351,33.8333,33.898,33.8333,33.8509,49367.2646
2015-04-06 10:10:00,57.45,57.47,57.38,57.41,32818.801279377,33.8333,33.845,33.792,33.8097,32818.8013
2015-04-06 10:15:00,57.43,57.5,57.41,57.43,17243.776943401477,33.8215,33.8627,33.8097,33.8215,17243.7769
2015-04-06 10:20:00,57.45,57.61,57.43,57.61,27256.29258795717,33.8333,33.9275,33.8215,33.9275,27256.2926
2015-04-06 10:25:00,57.61,57.79,57.58,57.79,43526.63051036018,33.9275,34.0335,33.9098,34.0335,43526.6305
2015-04-06 10:30:00,57.79,57.88,57.71,57.74,35878.18105965791,34.0335,34.0865,33.9864,34.004,35878.1811
2015-04-06 10:35:00,57.74,57.77,57.67,57.71,14045.334445835071,34.004,34.0217,33.9628,33.9864,14045.3344
2015-04-06 10:40:00,57.71,57.72,57.64,57.67,15853.149770546515,33.9864,33.9923,33.9452,33.9628,15853.1498
2015-04-06 10:45:00,57.66,57.69,57.64,57.69,7092.198581560284,33.9569,33.9746,33.9452,33.9746,7092.1986
2015-04-06 10:50:00,57.69,57.74,57.66,57.74,13071.895424836604,33.9746,34.004,33.9569,34.004,13071.8954
2015-04-06 10:55:00,57.74,57.78,57.71,57.77,46725.07300792658,34.004,34.0276,33.9864,34.0217,46725.073
2015-04-06 11:00:00,57.77,57.78,57.7,57.71,59796.968432763184,34.0217,34.0276,33.9805,33.9864,59796.9684
2015-04-06 11:05:00,57.71,57.71,57.64,57.66,14323.459880406064,33.9864,33.9864,33.9452,33.9569,14323.4599
2015-04-06 11:10:00,57.66,57.7,57.62,57.66,35600.05562508692,33.9569,33.9805,33.9334,33.9569,35600.0556
2015-04-06 11:15:00,57.66,57.66,57.6,57.66,20164.09400639689,33.9569,33.9569,33.9216,33.9569,20164.094
2015-04-06 11:20:00,57.67,57.69,57.59,57.61,18217.215964399948,33.9628,33.9746,33.9157,33.9275,18217.216
2015-04-06 11:25:00,57.61,57.67,57.57,57.6,58962.59212905021,33.9275,33.9628,33.9039,33.9216,58962.5921
2015-04-06 11:30:00,57.61,57.63,57.59,57.61,10568.76651369768,33.9275,33.9393,33.9157,33.9275,10568.7665
2015-04-06 11:35:00,57.62,57.64,57.58,57.63,16270.337922403003,33.9334,33.9452,33.9098,33.9393,16270.3379
2015-04-06 11:40:00,57.63,57.66,57.61,57.61,14323.459880406064,33.9393,33.9569,33.9275,33.9275,14323.4599
2015-04-06 11:45:00,57.61,57.64,57.6,57.61,17800.02781254346,33.9275,33.9452,33.9216,33.9275,17800.0278
2015-04-06 11:50:00,57.61,57.61,57.56,57.56,10846.89194826867,33.9275,33.9275,33.898,33.898,10846.8919
2015-04-06 11:55:00,57.58,57.61,57.57,57.59,9595.327492699207,33.9098,33.9275,33.9039,33.9157,9595.3275
2015-04-06 12:00:00,57.59,57.62,57.58,57.6,15714.087053261022,33.9157,33.9334,33.9098,33.9216,15714.0871
2015-04-06 12:05:00,57.6,57.62,57.59,57.61,9595.327492699207,33.9216,33.9334,33.9157,33.9275,9595.3275
2015-04-06 12:10:00,57.61,57.66,57.61,57.66,31984.424975664027,33.9275,33.9569,33.9275,33.9569,31984.425
2015-04-06 12:15:00,57.66,57.68,57.64,57.67,14601.585314977056,33.9569,33.9687,33.9452,33.9628,14601.5853
2015-04-06 12:20:00,57.69,57.74,57.69,57.74,19051.59226811292,33.9746,34.004,33.9746,34.004,19051.5923
2015-04-06 12:25:00,57.73,57.8,57.72,57.75,11820.33096926714,33.9982,34.0394,33.9923,34.0099,11820.331
2015-04-06 12:30:00,57.77,57.8,57.71,57.71,23640.66193853428,34.0217,34.0394,33.9864,33.9864,23640.6619
2015-04-06 12:35:00,57.71,57.71,57.64,57.64,32679.738562091505,33.9864,33.9864,33.9452,33.9452,32679.7386
2015-04-06 12:40:00,57.64,57.66,57.63,57.64,23640.66193853428,33.9452,33.9569,33.9393,33.9452,23640.6619
2015-04-06 12:45:00,57.63,57.64,57.62,57.63,11820.33096926714,33.9393,33.9452,33.9334,33.9393,11820.331
2015-04-06 12:50:00,57.63,57.64,57.61,57.64,8343.763037129745,33.9393,33.9452,33.9275,33.9452,8343.763
2015-04-06 12:55:00,57.64,57.69,57.64,57.65,15296.898901404536,33.9452,33.9746,33.9452,33.951,15296.8989
2015-04-06 13:00:00,57.65,57.69,57.65,57.69,8900.01390627173,33.951,33.9746,33.951,33.9746,8900.0139
2015-04-06 13:05:00,57.69,57.73,57.68,57.69,9317.202058128216,33.9746,33.9982,33.9687,33.9746,9317.2021
2015-04-06 13:10:00,57.69,57.73,57.69,57.73,12376.581838409124,33.9746,33.9982,33.9746,33.9982,12376.5818
2015-04-06 13:15:00,57.74,57.76,57.69,57.75,14601.585314977056,34.004,34.0158,33.9746,34.0099,14601.5853
2015-04-06 13:20:00,57.76,57.77,57.74,57.75,11542.20553469615,34.0158,34.0217,34.004,34.0099,11542.2055
2015-04-06 13:25:00,57.74,57.75,57.72,57.74,11125.017382839662,34.004,34.0099,33.9923,34.004,11125.0174
2015-04-06 13:30:00,57.76,57.76,57.71,57.72,9734.390209984704,34.0158,34.0158,33.9864,33.9923,9734.3902
2015-04-06 13:35:00,57.71,57.73,57.67,57.67,10707.829230983174,33.9864,33.9982,33.9628,33.9628,10707.8292
2015-04-06 13:40:00,57.68,57.69,57.64,57.66,10568.76651369768,33.9687,33.9746,33.9452,33.9569,10568.7665
2015-04-06 13:45:00,57.66,57.67,57.64,57.64,11542.20553469615,33.9569,33.9628,33.9452,33.9452,11542.2055
2015-04-06 13:50:00,57.64,57.66,57.63,57.66,8900.01390627173,33.9452,33.9569,33.9393,33.9569,8900.0139
2015-04-06 13:55:00,57.66,57.67,57.64,57.66,12515.64455569462,33.9569,33.9628,33.9452,33.9569,12515.6446
2015-04-06 14:00:00,57.67,57.68,57.66,57.66,9039.076623557225,33.9628,33.9687,33.9569,33.9569,9039.0766
2015-04-06 14:05:00,57.65,57.66,57.63,57.63,28368.79432624113,33.951,33.9569,33.9393,33.9393,28368.7943
2015-04-06 14:10:00,57.63,57.65,57.59,57.61,59936.03115004868,33.9393,33.951,33.9157,33.9275,59936.0312
2015-04-06 14:15:00,57.61,57.65,57.61,57.64,16409.4006396885,33.9275,33.951,33.9275,33.9452,16409.4006
2015-04-06 14:20:00,57.64,57.64,57.61,57.61,15853.149770546515,33.9452,33.9452,33.9275,33.9275,15853.1498
2015-04-06 14:25:00,57.61,57.63,57.61,57.61,7509.386733416772,33.9275,33.9393,33.9275,33.9275,7509.3867
2015-04-06 14:30:00,57.61,57.61,57.59,57.61,24892.22639410374,33.9275,33.9275,33.9157,33.9275,24892.2264
2015-04-06 14:35:00,57.61,57.61,57.59,57.59,13489.08357669309,33.9275,33.9275,33.9157,33.9157,13489.0836
2015-04-06 14:40:00,57.59,57.59,57.57,57.59,24753.163676818247,33.9157,33.9157,33.9039,33.9157,24753.1637
2015-04-06 14:45:00,57.59,57.59,57.56,57.57,16687.52607425949,33.9157,33.9157,33.898,33.9039,16687.5261
2015-04-06 14:50:00,57.56,57.56,57.51,57.52,21554.721179251843,33.898,33.898,33.8686,33.8745,21554.7212
2015-04-06 14:55:00,57.52,57.53,57.49,57.5,17243.776943401477,33.8745,33.8804,33.8568,33.8627,17243.7769
2015-04-06 15:00:00,57.5,57.52,57.49,57.51,18634.40411625643,33.8627,33.8745,33.8568,33.8686,18634.4041
2015-04-06 15:05:00,57.51,57.54,57.44,57.45,36017.243776943404,33.8686,33.8863,33.8274,33.8333,36017.2438
2015-04-06 15:10:00,57.45,57.45,57.42,57.45,36295.36921151439,33.8333,33.8333,33.8156,33.8333,36295.3692
2015-04-06 15:15:00,57.44,57.45,57.38,57.39,85523.5711305799,33.8274,33.8333,33.792,33.7979,85523.5711
2015-04-06 15:20:00,57.4,57.44,57.38,57.38,23362.53650396329,33.8038,33.8274,33.792,33.792,23362.5365
2015-04-06 15:25:00,57.38,57.41,57.36,57.36,24335.97552496176,33.792,33.8097,33.7803,33.7803,24335.9755
2015-04-06 15:30:00,57.36,57.41,57.36,57.38,44221.94409678766,33.7803,33.8097,33.7803,33.792,44221.9441
2015-04-06 15:35:00,57.38,57.39,57.33,57.35,49506.327353636494,33.792,33.7979,33.7626,33.7744,49506.3274
2015-04-06 15:40:00,57.34,57.36,57.33,57.36,44639.13224864414,33.7685,33.7803,33.7626,33.7803,44639.1322
2015-04-06 15:45:00,57.35,57.36,57.31,57.35,85801.6965651509,33.7744,33.7803,33.7508,33.7744,85801.6966
2015-04-06 15:50:00,57.35,57.35,57.31,57.31,86914.19830343485,33.7744,33.7744,33.7508,33.7508,86914.1983
2015-04-06 15:55:00,57.32,57.38,57.31,57.34,166736.19802530942,33.7567,33.792,33.7508,33.7685,166736.198
2015-04-07 09:30:00,57.35,57.45,57.24,57.25,200528.4383256849,33.7744,33.8333,33.7096,33.7155,200528.4383
2015-04-07 09:35:00,57.25,57.4,57.22,57.33,65915.727993325,33.7155,33.8038,33.6978,33.7626,65915.728
2015-04-07 09:40:00,57.35,57.38,57.25,57.29,41996.94062021972,33.7744,33.792,33.7155,33.739,41996.9406
2015-04-07 09:45:00,57.29,57.43,57.26,57.28,27395.355305242665,33.739,33.8215,33.7214,33.7331,27395.3553
2015-04-07 09:50:00,57.28,57.28,57.23,57.23,27395.355305242665,33.7331,33.7331,33.7037,33.7037,27395.3553
2015-04-07 09:55:00,57.23,57.23,57.13,57.18,32957.8639966625,33.7037,33.7037,33.6448,33.6743,32957.864
2015-04-07 10:00:00,57.17,57.18,57.08,57.09,15018.773466833543,33.6684,33.6743,33.6154,33.6212,15018.7735
2015-04-07 10:05:00,57.1,57.1,56.99,57.02,30732.860520094564,33.6271,33.6271,33.5624,33.58,30732.8605
2015-04-07 10:10:00,57.02,57.07,57.02,57.05,35878.18105965791,33.58,33.6095,33.58,33.5977,35878.1811
2015-04-07 10:15:00,57.05,57.07,57.02,57.03,45612.57126964261,33.5977,33.6095,33.58,33.5859,45612.5713
2015-04-07 10:20:00,57.02,57.04,57.0,57.0,45056.32040050063,33.58,33.5918,33.5682,33.5682,45056.3204
2015-04-07 10:25:00,57.0,57.02,56.95,56.97,36017.243776943404,33.5682,33.58,33.5388,33.5506,36017.2438
2015-04-07 10:30:00,56.97,57.11,56.97,57.1,58406.34125990822,33.5506,33.633,33.5506,33.6271,58406.3413
2015-04-07 10:35:00,57.1,57.13,57.06,57.06,28785.982478097623,33.6271,33.6448,33.6036,33.6036,28785.9825
2015-04-07 10:40:00,57.07,57.07,56.96,56.96,26700.041718815188,33.6095,33.6095,33.5447,33.5447,26700.0417
2015-04-07 10:45:00,56.97,57.0,56.94,56.94,45473.50855235712,33.5506,33.5682,33.5329,33.5329,45473.5086
2015-04-07 10:50:00,56.94,56.94,56.88,56.9,19468.780419969407,33.5329,33.5329,33.4976,33.5094,19468.7804
2015-04-07 10:55:00,56.9,56.91,56.87,56.87,40050.06257822278,33.5094,33.5152,33.4917,33.4917,40050.0626
2015-04-07 11:00:00,56.87,56.87,56.84,56.84,48254.76289806704,33.4917,33.4917,33.474,33.474,48254.7629
2015-04-07 11:05:00,56.84,56.85,56.82,56.85,47837.57474621054,33.474,33.4799,33.4622,33.4799,47837.5747
2015-04-07 11:10:00,56.86,56.95,56.84,56.93,42553.19148936171,33.4858,33.5388,33.474,33.527,42553.1915
2015-04-07 11:15:00,56.93,56.93,56.88,56.88,16826.58879154499,33.527,33.527,33.4976,33.4976,16826.5888
2015-04-07 11:20:00,56.88,56.96,56.8,56.93,100125.15644555696,33.4976,33.5447,33.4505,33.527,100125.1564
2015-04-07 11:25:00,56.93,57.03,56.92,56.95,102350.15992212488,33.527,33.5859,33.5211,33.5388,102350.1599
2015-04-07 11:30:00,56.96,57.0,56.95,56.95,31010.98595466556,33.5447,33.5682,33.5388,33.5388,31010.986
2015-04-07 11:35:00,56.95,56.95,56.9,56.92,24753.163676818247,33.5388,33.5388,33.5094,33.5211,24753.1637
2015-04-07 11:40:00,56.92,56.92,56.87,56.88,17521.902377972467,33.5211,33.5211,33.4917,33.4976,17521.9024
2015-04-07 11:45:00,56.88,56.92,56.83,56.92,42692.2542066472,33.4976,33.5211,33.4681,33.5211,42692.2542
2015-04-07 11:50:00,56.93,56.97,56.92,56.93,16687.52607425949,33.527,33.5506,33.5211,33.527,16687.5261
2015-04-07 11:55:00,56.93,56.95,56.9,56.92,20581.28215825337,33.527,33.5388,33.5094,33.5211,20581.2822
2015-04-07 12:00:00,56.92,56.96,56.9,56.92,26143.790849673205,33.5211,33.5447,33.5094,33.5211,26143.7908
2015-04-07 12:05:00,56.9,56.92,56.84,56.85,23362.53650396329,33.5094,33.5211,33.474,33.4799,23362.5365
2015-04-07 12:10:00,56.85,56.86,56.84,56.85,19329.71770268392,33.4799,33.4858,33.474,33.4799,19329.7177
2015-04-07 12:15:00,56.85,56.86,56.84,56.84,19190.65498539841,33.4799,33.4858,33.474,33.474,19190.655
2015-04-07 12:20:00,56.85,56.86,56.82,56.83,26560.979001529693,33.4799,33.4858,33.4622,33.4681,26560.979
2015-04-07 12:25:00,56.83,56.86,56.82,56.85,22250.034765679324,33.4681,33.4858,33.4622,33.4799,22250.0348
2015-04-07 12:30:00,56.85,56.87,56.84,56.87,26560.979001529693,33.4799,33.4917,33.474,33.4917,26560.979
2015-04-07 12:35:00,56.87,56.87,56.84,56.84,16687.52607425949,33.4917,33.4917,33.474,33.474,16687.5261
2015-04-07 12:40:00,56.85,56.85,56.77,56.78,29620.3587818106,33.4799,33.4799,33.4328,33.4387,29620.3588
2015-04-07 12:45:00,56.78,56.79,56.76,56.77,12793.769990265611,33.4387,33.4446,33.4269,33.4328,12793.77
2015-04-07 12:50:00,56.76,56.77,56.73,56.74,38242.24725351133,33.4269,33.4328,33.4092,33.4151,38242.2473
2015-04-07 12:55:00,56.74,56.76,56.73,56.75,28646.91976081213,33.4151,33.4269,33.4092,33.421,28646.9198
2015-04-07 13:00:00,56.75,56.79,56.75,56.77,40884.43888193576,33.421,33.4446,33.421,33.4328,40884.4389
2015-04-07 13:05:00,56.77,56.77,56.73,56.74,74954.80461688222,33.4328,33.4328,33.4092,33.4151,74954.8046
2015-04-07 13:10:00,56.73,56.74,56.72,56.74,32679.738562091505,33.4092,33.4151,33.4034,33.4151,32679.7386
2015-04-07 13:15:00,56.74,56.74,56.72,56.74,33653.17758308998,33.4151,33.4151,33.4034,33.4151,33653.1776
2015-04-07 13:20:00,56.74,56.74,56.68,56.68,51036.01724377695,33.4151,33.4151,33.3798,33.3798,51036.0172
2015-04-07 13:25:00,56.69,56.72,56.68,56.69,27673.48073981365,33.3857,33.4034,33.3798,33.3857,27673.4807
2015-04-07 13:30:00,56.69,56.7,56.63,56.63,61187.59560561814,33.3857,33.3916,33.3503,33.3503,61187.5956
2015-04-07 13:35:00,56.64,56.66,56.59,56.59,47559.44931163955,33.3562,33.368,33.3268,33.3268,47559.4493
2015-04-07 13:40:00,56.6,56.64,56.59,56.63,33514.114865804484,33.3327,33.3562,33.3268,33.3503,33514.1149
2015-04-07 13:45:00,56.63,56.63,56.59,56.59,28785.982478097623,33.3503,33.3503,33.3268,33.3268,28785.9825
2015-04-07 13:50:00,56.59,56.65,56.59,56.61,76206.36907245168,33.3268,33.3621,33.3268,33.3386,76206.3691
2015-04-07 13:55:00,56.61,56.61,56.58,56.58,26978.16715338618,33.3386,33.3386,33.3209,33.3209,26978.1672
2015-04-07 14:00:00,56.58,56.6,56.57,56.59,121958.0030593798,33.3209,33.3327,33.315,33.3268,121958.0031
2015-04-07 14:05:00,56.59,56.68,56.59,56.64,106104.85328883328,33.3268,33.3798,33.3268,33.3562,106104.8533
2015-04-07 14:10:00,56.64,56.65,56.63,56.64,22389.09748296482,33.3562,33.3621,33.3503,33.3562,22389.0975
2015-04-07 14:15:00,56.64,56.69,56.62,56.68,41162.564316506745,33.3562,33.3857,33.3445,33.3798,41162.5643
2015-04-07 14:20:00,56.69,56.69,56.61,56.62,21693.78389653734,33.3857,33.3857,33.3386,33.3445,21693.7839
2015-04-07 14:25:00,56.63,56.64,56.62,56.63,11403.142817410651,33.3503,33.3562,33.3445,33.3503,11403.1428
2015-04-07 14:30:00,56.64,56.66,56.62,56.66,36851.62008065638,33.3562,33.368,33.3445,33.368,36851.6201
2015-04-07 14:35:00,56.66,56.67,56.64,56.67,31984.424975664027,33.368,33.3739,33.3562,33.3739,31984.425
2015-04-07 14:40:00,56.67,56.67,56.66,56.67,65220.41440689752,33.3739,33.3739,33.368,33.3739,65220.4144
2015-04-07 14:45:00,56.67,56.67,56.63,56.64,65498.5398414685,33.3739,33.3739,33.3503,33.3562,65498.5398
2015-04-07 14:50:00,56.64,56.64,56.56,56.56,28925.04519538312,33.3562,33.3562,33.3091,33.3091,28925.0452
2015-04-07 14:55:00,56.56,56.56,56.55,56.56,15296.898901404536,33.3091,33.3091,33.3032,33.3091,15296.8989
2015-04-07 15:00:00,56.56,56.56,56.51,56.51,58823.52941176471,33.3091,33.3091,33.2797,33.2797,58823.5294
2015-04-07 15:05:00,56.52,56.52,56.44,56.45,140036.15630649423,33.2856,33.2856,33.2385,33.2443,140036.1563
2015-04-07 15:10:00,56.45,56.47,56.44,56.45,47142.26115978307,33.2443,33.2561,33.2385,33.2443,47142.2612
2015-04-07 15:15:00,56.45,56.48,56.39,56.45,155472.11792518428,33.2443,33.262,33.209,33.2443,155472.1179
2015-04-07 15:20:00,56.46,56.46,56.4,56.43,118203.3096926714,33.2502,33.2502,33.2149,33.2326,118203.3097
2015-04-07 15:25:00,56.43,56.47,56.41,56.43,73842.30287859826,33.2326,33.2561,33.2208,33.2326,73842.3029
2015-04-07 15:30:00,56.43,56.43,56.39,56.41,77736.05896259214,33.2326,33.2326,33.209,33.2208,77736.059
2015-04-07 15:35:00,56.41,56.41,56.28,56.28,95118.8986232791,33.2208,33.2208,33.1442,33.1442,95118.8986
2015-04-07 15:40:00,56.28,56.28,56.21,56.26,324294.2567097761,33.1442,33.1442,33.103,33.1324,324294.2567
2015-04-07 15:45:00,56.26,56.33,56.26,56.29,146433.04130162703,33.1324,33.1737,33.1324,33.1501,146433.0413
2015-04-07 15:50:00,56.29,56.31,56.25,56.28,207203.4487553887,33.1501,33.1619,33.1266,33.1442,207203.4488
2015-04-07 15:55:00,56.29,56.35,56.28,56.29,395911.5561118065,33.1501,33.1855,33.1442,33.1501,395911.5561
2015-04-08 09:30:00,56.55,56.69,56.43,56.59,102767.34807398135,33.4776,33.5605,33.4066,33.5013,102767.3481
2015-04-08 09:35:00,56.62,56.69,56.57,56.59,35460.992907801425,33.5191,33.5605,33.4895,33.5013,35460.9929
2015-04-08 09:40:00,56.61,56.74,56.6,56.63,50479.76637463496,33.5131,33.5901,33.5072,33.525,50479.7664
2015-04-08 09:45:00,56.61,56.66,56.59,56.61,54234.45974134335,33.5131,33.5427,33.5013,33.5131,54234.4597
2015-04-08 09:50:00,56.63,56.63,56.58,56.61,31984.424975664027,33.525,33.525,33.4954,33.5131,31984.425
2015-04-08 09:55:00,56.62,56.63,56.59,56.61,28229.73160895564,33.5191,33.525,33.5013,33.5131,28229.7316
2015-04-08 10:00:00,56.61,56.63,56.49,56.49,52843.83256848839,33.5131,33.525,33.4421,33.4421,52843.8326
2015-04-08 10:05:00,56.49,56.64,56.49,56.61,24753.163676818247,33.4421,33.5309,33.4421,33.5131,24753.1637
2015-04-08 10:10:00,56.61,56.64,56.54,56.54,39910.999860937285,33.5131,33.5309,33.4717,33.4717,39910.9999
2015-04-08 10:15:00,56.56,56.56,56.45,56.46,18495.341398970937,33.4835,33.4835,33.4184,33.4243,18495.3414
2015-04-08 10:20:00,56.46,56.48,56.43,56.44,34209.42845223196,33.4243,33.4362,33.4066,33.4125,34209.4285
2015-04-08 10:25:00,56.43,56.45,56.4,56.41,47142.26115978307,33.4066,33.4184,33.3888,33.3947,47142.2612
2015-04-08 10:30:00,56.43,56.49,56.41,56.47,44082.88137950216,33.4066,33.4421,33.3947,33.4303,44082.8814
2015-04-08 10:35:00,56.48,56.5,56.43,56.45,30315.67236823808,33.4362,33.448,33.4066,33.4184,30315.6724
2015-04-08 10:40:00,56.44,56.44,56.26,56.34,20303.156723682383,33.4125,33.4125,33.3059,33.3533,20303.1567
2015-04-08 10:45:00,56.33,56.41,56.27,56.41,14323.459880406064,33.3474,33.3947,33.3119,33.3947,14323.4599
2015-04-08 10:50:00,56.42,56.47,56.41,56.47,11125.017382839662,33.4007,33.4303,33.3947,33.4303,11125.0174
2015-04-08 10:55:00,56.46,56.46,56.4,56.43,13071.895424836604,33.4243,33.4243,33.3888,33.4066,13071.8954
2015-04-08 11:00:00,56.43,56.48,56.41,56.47,14184.397163120568,33.4066,33.4362,33.3947,33.4303,14184.3972
2015-04-08 11:05:00,56.47,56.47,56.43,56.46,13628.146293978583,33.4303,33.4303,33.4066,33.4243,13628.1463
2015-04-08 11:10:00,56.46,56.46,56.41,56.45,23779.724655819777,33.4243,33.4243,33.3947,33.4184,23779.7247
2015-04-08 11:15:00,56.46,56.46,56.43,56.44,31845.362258378533,33.4243,33.4243,33.4066,33.4125,31845.3623
2015-04-08 11:20:00,56.44,56.45,56.38,56.39,52009.45626477542,33.4125,33.4184,33.377,33.3829,52009.4563
2015-04-08 11:25:00,56.39,56.39,56.28,56.33,38937.560839938815,33.3829,33.3829,33.3178,33.3474,38937.5608
2015-04-08 11:30:00,56.34,56.38,56.24,56.27,29898.484216381592,33.3533,33.377,33.2941,33.3119,29898.4842
2015-04-08 11:35:00,56.28,56.36,56.27,56.32,32262.550410235017,33.3178,33.3651,33.3119,33.3415,32262.5504
2015-04-08 11:40:00,56.33,56.33,56.28,56.3,45473.50855235712,33.3474,33.3474,33.3178,33.3296,45473.5086
2015-04-08 11:45:00,56.3,56.36,56.3,56.33,37685.99638436936,33.3296,33.3651,33.3296,33.3474,37685.9964
2015-04-08 11:50:00,56.33,56.33,56.24,56.26,28368.79432624113,33.3474,33.3474,33.2941,33.3059,28368.7943
2015-04-08 11:55:00,56.26,56.27,56.2,56.2,46168.8221387846,33.3059,33.3119,33.2704,33.2704,46168.8221
2015-04-08 12:00:00,56.2,56.29,56.19,56.23,37546.93366708386,33.2704,33.3237,33.2645,33.2882,37546.9337
2015-04-08 12:05:00,56.23,56.25,56.18,56.23,56042.2750660548,33.2882,33.3,33.2586,33.2882,56042.2751
2015-04-08 12:10:00,56.22,56.28,56.22,56.26,10012.515644555697,33.2823,33.3178,33.2823,33.3059,10012.5156
2015-04-08 12:15:00,56.28,56.31,56.23,56.23,35600.05562508692,33.3178,33.3355,33.2882,33.2882,35600.0556
2015-04-08 12:20:00,56.23,56.24,56.21,56.21,10568.76651369768,33.2882,33.2941,33.2763,33.2763,10568.7665
2015-04-08 12:25:00,56.22,56.22,56.18,56.18,20859.40759282437,33.2823,33.2823,33.2586,33.2586,20859.4076
2015-04-08 12:30:00,56.19,56.21,56.16,56.21,24614.100959532752,33.2645,33.2763,33.2467,33.2763,24614.101
2015-04-08 12:35:00,56.22,56.24,56.2,56.21,26421.916284244195,33.2823,33.2941,33.2704,33.2763,26421.9163
2015-04-08 12:40:00,56.22,56.31,56.21,56.31,22250.034765679324,33.2823,33.3355,33.2763,33.3355,22250.0348
2015-04-08 12:45:00,56.31,56.31,56.28,56.29,15992.212487832014,33.3355,33.3355,33.3178,33.3237,15992.2125
2015-04-08 12:50:00,56.29,56.3,56.27,56.28,15296.898901404536,33.3237,33.3296,33.3119,33.3178,15296.8989
2015-04-08 12:55:00,56.28,56.28,56.22,56.22,38242.24725351133,33.3178,33.3178,33.2823,33.2823,38242.2473
2015-04-08 13:00:00,56.22,56.23,56.2,56.23,31567.23682380754,33.2823,33.2882,33.2704,33.2882,31567.2368
2015-04-08 13:05:00,56.23,56.26,56.22,56.26,17660.96509525796,33.2882,33.3059,33.2823,33.3059,17660.9651
2015-04-08 13:10:00,56.26,56.26,56.19,56.19,34487.553886802954,33.3059,33.3059,33.2645,33.2645,34487.5539
2015-04-08 13:15:00,56.19,56.19,56.15,56.17,16548.463356973996,33.2645,33.2645,33.2408,33.2527,16548.4634
2015-04-08 13:20:00,56.18,56.23,56.17,56.18,13489.08357669309,33.2586,33.2882,33.2527,33.2586,13489.0836
2015-04-08 13:25:00,56.18,56.18,56.15,56.15,25448.477263245724,33.2586,33.2586,33.2408,33.2408,25448.4773
2015-04-08 13:30:00,56.15,56.19,56.14,56.15,20998.47031010986,33.2408,33.2645,33.2349,33.2408,20998.4703
2015-04-08 13:35:00,56.15,56.15,56.13,56.13,27256.29258795717,33.2408,33.2408,33.229,33.229,27256.2926
2015-04-08 13:40:00,56.13,56.13,56.1,56.13,59936.03115004868,33.229,33.229,33.2112,33.229,59936.0312
2015-04-08 13:45:00,56.13,56.19,56.1,56.18,28785.982478097623,33.229,33.2645,33.2112,33.2586,28785.9825
2015-04-08 13:50:00,56.19,56.24,56.18,56.24,39215.68627450981,33.2645,33.2941,33.2586,33.2941,39215.6863
2015-04-08 13:55:00,56.23,56.23,56.15,56.2,20720.34487553887,33.2882,33.2882,33.2408,33.2704,20720.3449
2015-04-08 14:00:00,56.2,56.21,56.06,56.13,44778.19496592964,33.2704,33.2763,33.1875,33.229,44778.195
2015-04-08 14:05:00,56.13,56.2,56.08,56.08,63829.78723404256,33.229,33.2704,33.1994,33.1994,63829.7872
2015-04-08 14:10:00,56.08,56.27,56.03,56.23,44778.19496592964,33.1994,33.3119,33.1698,33.2882,44778.195
2015-04-08 14:15:00,56.24,56.31,56.21,56.31,72173.55027117231,33.2941,33.3355,33.2763,33.3355,72173.5503
2015-04-08 14:20:00,56.31,56.39,56.31,56.36,30732.860520094564,33.3355,33.3829,33.3355,33.3651,30732.8605
2015-04-08 14:25:00,56.36,56.36,56.31,56.31,23501.599221248784,33.3651,33.3651,33.3355,33.3355,23501.5992
2015-04-08 14:30:00,56.32,56.34,56.26,56.34,23362.53650396329,33.3415,33.3533,33.3059,33.3533,23362.5365
2015-04-08 14:35:00,56.34,56.35,56.31,56.33,20998.47031010986,33.3533,33.3592,33.3355,33.3474,20998.4703
2015-04-08 14:40:00,56.33,56.33,56.29,56.33,20025.03128911139,33.3474,33.3474,33.3237,33.3474,20025.0313
2015-04-08 14:45:00,56.34,56.43,56.34,56.43,19885.96857182589,33.3533,33.4066,33.3533,33.4066,19885.9686
2015-04-08 14:50:00,56.44,56.45,56.32,56.33,26143.790849673205,33.4125,33.4184,33.3415,33.3474,26143.7908
2015-04-08 14:55:00,56.32,56.32,56.26,56.31,32818.801279377,33.3415,33.3415,33.3059,33.3355,32818.8013
2015-04-08 15:00:00,56.31,56.38,56.31,56.38,31289.111389236547,33.3355,33.377,33.3355,33.377,31289.1114
2015-04-08 15:05:00,56.37,56.38,56.32,56.33,37546.93366708386,33.3711,33.377,33.3415,33.3474,37546.9337
2015-04-08 15:10:00,56.33,56.34,56.26,56.27,35182.86747323043,33.3474,33.3533,33.3059,33.3119,35182.8675
2015-04-08 15:15:00,56.27,56.33,56.26,56.32,37268.80823251286,33.3119,33.3474,33.3059,33.3415,37268.8082
2015-04-08 15:20:00,56.33,56.35,56.31,56.34,44500.06953135865,33.3474,33.3592,33.3355,33.3533,44500.0695
2015-04-08 15:25:00,56.33,56.36,56.33,56.33,89973.57808371577,33.3474,33.3651,33.3474,33.3474,89973.5781
2015-04-08 15:30:00,56.33,56.35,56.31,56.34,67862.60603532194,33.3474,33.3592,33.3355,33.3533,67862.606
2015-04-08 15:35:00,56.34,56.39,56.26,56.38,169517.45237101935,33.3533,33.3829,33.3059,33.377,169517.4524
2015-04-08 15:40:00,56.38,56.38,56.31,56.33,149075.23293005145,33.377,33.377,33.3355,33.3474,149075.2329
2015-04-08 15:45:00,56.33,56.35,56.28,56.29,122236.12849395078,33.3474,33.3592,33.3178,33.3237,122236.1285
2015-04-08 15:50:00,56.3,56.34,56.28,56.33,114726.74176053402,33.3296,33.3533,33.3178,33.3474,114726.7418
2015-04-08 15:55:00,56.34,56.34,56.26,56.3,346961.4796273119,33.3533,33.3533,33.3059,33.3296,346961.4796
2015-04-09 09:30:00,56.12,56.52,56.1,56.15,168404.9506327354,33.2231,33.4599,33.2112,33.2408,168404.9506
2015-04-09 09:35:00,56.2,56.36,56.2,56.36,66889.16701432347,33.2704,33.3651,33.2704,33.3651,66889.167
2015-04-09 09:40:00,56.36,56.41,56.2,56.2,49506.327353636494,33.3651,33.3947,33.2704,33.2704,49506.3274
2015-04-09 09:45:00,56.22,56.36,56.19,56.21,162425.25378945906,33.2823,33.3651,33.2645,33.2763,162425.2538
2015-04-09 09:50:00,56.21,56.22,56.1,56.11,100403.28188012796,33.2763,33.2823,33.2112,33.2171,100403.2819
2015-04-09 09:55:00,56.11,56.19,56.11,56.13,129606.45251008206,33.2171,33.2645,33.2171,33.229,129606.4525
2015-04-09 10:00:00,56.16,56.34,56.14,56.34,57154.77680433876,33.2467,33.3533,33.2349,33.3533,57154.7768
2015-04-09 10:05:00,56.34,56.34,56.2,56.32,41718.81518564873,33.3533,33.3533,33.2704,33.3415,41718.8152
2015-04-09 10:10:00,56.32,56.45,56.27,56.42,53121.958003059386,33.3415,33.4184,33.3119,33.4007,53121.958
2015-04-09 10:15:00,56.43,56.43,56.31,56.32,58545.40397719372,33.4066,33.4066,33.3355,33.3415,58545.404
2015-04-09 10:20:00,56.32,56.43,56.29,56.38,41162.564316506745,33.3415,33.4066,33.3237,33.377,41162.5643
2015-04-09 10:25:00,56.38,56.47,56.38,56.43,38937.560839938815,33.377,33.4303,33.377,33.4066,38937.5608
2015-04-09 10:30:00,56.43,56.48,56.42,56.47,39354.748991795306,33.4066,33.4362,33.4007,33.4303,39354.749
2015-04-09 10:35:00,56.48,56.51,56.42,56.44,57571.96495619525,33.4362,33.4539,33.4007,33.4125,57571.965
2015-04-09 10:40:00,56.43,56.46,56.33,56.36,47698.51202892505,33.4066,33.4243,33.3474,33.3651,47698.512
2015-04-09 10:45:00,56.35,56.36,56.29,56.3,29064.107912668616,33.3592,33.3651,33.3237,33.3296,29064.1079
2015-04-09 10:50:00,56.31,56.33,56.25,56.33,37546.93366708386,33.3355,33.3474,33.3,33.3474,37546.9337
2015-04-09 10:55:00,56.32,56.37,56.32,56.36,53539.14615491587,33.3415,33.3711,33.3415,33.3651,53539.1462
2015-04-09 11:00:00,56.34,56.36,56.28,56.34,56320.40050062579,33.3533,33.3651,33.3178,33.3533,56320.4005
2015-04-09 11:05:00,56.34,56.38,56.33,56.37,52704.769851202895,33.3533,33.377,33.3474,33.3711,52704.7699
2015-04-09 11:10:00,56.37,56.41,56.36,56.41,46307.88485607009,33.3711,33.3947,33.3651,33.3947,46307.8849
2015-04-09 11:15:00,56.42,56.42,56.33,56.34,29481.296064525104,33.4007,33.4007,33.3474,33.3533,29481.2961
2015-04-09 11:20:00,56.34,56.34,56.23,56.24,31984.424975664027,33.3533,33.3533,33.2882,33.2941,31984.425
2015-04-09 11:25:00,56.24,56.31,56.2,56.31,21276.595744680853,33.2941,33.3355,33.2704,33.3355,21276.5957
2015-04-09 11:30:00,56.31,56.31,56.28,56.29,40050.06257822278,33.3355,33.3355,33.3178,33.3237,40050.0626
2015-04-09 11:35:00,56.3,56.33,56.28,56.29,57711.02767348074,33.3296,33.3474,33.3178,33.3237,57711.0277
2015-04-09 11:40:00,56.28,56.36,56.27,56.35,27256.29258795717,33.3178,33.3651,33.3119,33.3592,27256.2926
2015-04-09 11:45:00,56.35,56.36,56.28,56.31,36712.557363370885,33.3592,33.3651,33.3178,33.3355,36712.5574
2015-04-09 11:50:00,56.31,56.33,56.23,56.25,25726.60269781672,33.3355,33.3474,33.2882,33.3,25726.6027
2015-04-09 11:55:00,56.24,56.26,56.23,56.23,15714.087053261022,33.2941,33.3059,33.2882,33.2882,15714.0871
2015-04-09 12:00:00,56.23,56.28,56.23,56.26,29342.23334723961,33.2882,33.3178,33.2882,33.3059,29342.2333
2015-04-09 12:05:00,56.26,56.26,56.23,56.24,22528.16020025032,33.3059,33.3059,33.2882,33.2941,22528.1602
2015-04-09 12:10:00,56.23,56.25,56.18,56.25,102350.15992212488,33.2882,33.3,33.2586,33.3,102350.1599
2015-04-09 12:15:00,56.26,56.31,56.25,56.28,14045.334445835071,33.3059,33.3355,33.3,33.3178,14045.3344
2015-04-09 12:20:00,56.29,56.36,56.28,56.34,24475.03824224725,33.3237,33.3651,33.3178,33.3533,24475.0382
2015-04-09 12:25:00,56.34,56.36,56.31,56.31,38242.24725351133,33.3533,33.3651,33.3355,33.3355,38242.2473
2015-04-09 12:30:00,56.31,56.31,56.26,56.26,17939.090529828954,33.3355,33.3355,33.3059,33.3059,17939.0905
2015-04-09 12:35:00,56.27,56.28,56.26,56.28,22528.16020025032,33.3119,33.3178,33.3059,33.3178,22528.1602
2015-04-09 12:40:00,56.29,56.35,56.28,56.34,27673.48073981365,33.3237,33.3592,33.3178,33.3533,27673.4807
2015-04-09 12:45:00,56.34,56.36,56.31,56.33,30176.60965095258,33.3533,33.3651,33.3355,33.3474,30176.6097
2015-04-09 12:50:00,56.34,56.41,56.33,56.4,43248.50507578919,33.3533,33.3947,33.3474,33.3888,43248.5051
2015-04-09 12:55:00,56.4,56.41,56.36,56.36,26004.72813238771,33.3888,33.3947,33.3651,33.3651,26004.7281
2015-04-09 13:00:00,56.36,56.38,56.29,56.29,24753.163676818247,33.3651,33.377,33.3237,33.3237,24753.1637
2015-04-09 13:05:00,56.29,56.31,56.29,56.29,12654.707272980117,33.3237,33.3355,33.3237,33.3237,12654.7073
2015-04-09 13:10:00,56.29,56.33,56.29,56.31,103740.78709497984,33.3237,33.3474,33.3237,33.3355,103740.7871
2015-04-09 13:15:00,56.29,56.3,56.27,56.28,14184.397163120568,33.3237,33.3296,33.3119,33.3178,14184.3972
2015-04-09 13:20:00,56.27,56.29,56.26,56.28,20581.28215825337,33.3119,33.3237,33.3059,33.3178,20581.2822
2015-04-09 13:25:00,56.28,56.3,56.25,56.26,25309.41454596023,33.3178,33.3296,33.3,33.3059,25309.4145
2015-04-09 13:30:00,56.26,56.26,56.23,56.23,30732.860520094564,33.3059,33.3059,33.2882,33.2882,30732.8605
2015-04-09 13:35:00,56.23,56.25,56.2,56.23,45334.44583507162,33.2882,33.3,33.2704,33.2882,45334.4458
2015-04-09 13:40:00,56.23,56.26,56.23,56.23,31567.23682380754,33.2882,33.3059,33.2882,33.2882,31567.2368
2015-04-09 13:45:00,56.23,56.25,56.23,56.24,31289.111389236547,33.2882,33.3,33.2882,33.2941,31289.1114
2015-04-09 13:50:00,56.25,56.28,56.24,56.27,28646.91976081213,33.3,33.3178,33.2941,33.3119,28646.9198
2015-04-09 13:55:00,56.27,56.28,56.26,56.28,33096.92671394799,33.3119,33.3178,33.3059,33.3178,33096.9267
2015-04-09 14:00:00,56.27,56.28,56.26,56.28,28090.668891670142,33.3119,33.3178,33.3059,33.3178,28090.6689
2015-04-09 14:05:00,56.27,56.31,56.27,56.28,51731.33083020442,33.3119,33.3355,33.3119,33.3178,51731.3308
2015-04-09 14:10:00,56.28,56.31,56.28,56.28,50618.82909192046,33.3178,33.3355,33.3178,33.3178,50618.8291
2015-04-09 14:15:00,56.28,56.3,56.27,56.29,38520.37268808233,33.3178,33.3296,33.3119,33.3237,38520.3727
2015-04-09 14:20:00,56.29,56.29,56.24,56.28,32262.550410235017,33.3237,33.3237,33.2941,33.3178,32262.5504
2015-04-09 14:25:00,56.28,56.31,56.28,56.3,25587.539980531223,33.3178,33.3355,33.3178,33.3296,25587.54
2015-04-09 14:30:00,56.3,56.33,56.29,56.33,30593.79780280907,33.3296,33.3474,33.3237,33.3474,30593.7978
2015-04-09 14:35:00,56.33,56.38,56.33,56.36,32123.48769294952,33.3474,33.377,33.3474,33.3651,32123.4877
2015-04-09 14:40:00,56.37,56.39,56.36,56.38,46725.07300792658,33.3711,33.3829,33.3651,33.377,46725.073
2015-04-09 14:45:00,56.38,56.39,56.36,56.38,40606.313447364766,33.377,33.3829,33.3651,33.377,40606.3134
2015-04-09 14:50:00,56.37,56.38,56.36,56.38,52426.64441663191,33.3711,33.377,33.3651,33.377,52426.6444
2015-04-09 14:55:00,56.38,56.38,56.34,56.36,59796.968432763184,33.377,33.377,33.3533,33.3651,59796.9684
2015-04-09 15:00:00,56.36,56.4,56.36,56.36,77318.87081073565,33.3651,33.3888,33.3651,33.3651,77318.8708
2015-04-09 15:05:00,56.36,56.38,56.31,56.38,123904.88110137673,33.3651,33.377,33.3355,33.377,123904.8811
2015-04-09 15:10:00,56.38,56.48,56.36,56.45,149214.29564733696,33.377,33.4362,33.3651,33.4184,149214.2956
2015-04-09 15:15:00,56.45,56.45,56.4,56.41,103740.78709497984,33.4184,33.4184,33.3888,33.3947,103740.7871
2015-04-09 15:20:00,56.41,56.41,56.37,56.38,210680.0166875261,33.3947,33.3947,33.3711,33.377,210680.0167
2015-04-09 15:25:00,56.37,56.45,56.36,56.43,113197.05187039357,33.3711,33.4184,33.3651,33.4066,113197.0519
2015-04-09 15:30:00,56.43,56.45,56.41,56.42,92754.83242942567,33.4066,33.4184,33.3947,33.4007,92754.8324
2015-04-09 15:35:00,56.41,56.51,56.41,56.51,104018.91252955084,33.3947,33.4539,33.3947,33.4539,104018.9125
2015-04-09 15:40:00,56.51,56.68,56.51,56.67,143095.53608677516,33.4539,33.5546,33.4539,33.5487,143095.5361
2015-04-09 15:45:00,56.67,56.72,56.58,56.7,127242.38631622864,33.5487,33.5783,33.4954,33.5664,127242.3863
2015-04-09 15:50:00,56.71,56.74,56.7,56.74,160478.37574746212,33.5723,33.5901,33.5664,33.5901,160478.3757
2015-04-09 15:55:00,56.74,56.79,56.72,56.76,278264.497288277,33.5901,33.6197,33.5783,33.6019,278264.4973
2015-04-10 09:30:00,56.77,56.83,56.66,56.81,97065.77666527603,33.6079,33.6434,33.5427,33.6315,97065.7767
2015-04-10 09:35:00,56.78,56.92,56.75,56.77,56042.2750660548,33.6138,33.6967,33.596,33.6079,56042.2751
2015-04-10 09:40:00,56.78,56.81,56.64,56.72,23362.53650396329,33.6138,33.6315,33.5309,33.5783,23362.5365
2015-04-10 09:45:00,56.68,56.72,56.62,56.69,42136.003337505215,33.5546,33.5783,33.5191,33.5605,42136.0033
2015-04-10 09:50:00,56.72,56.82,56.72,56.82,34626.61660408845,33.5783,33.6375,33.5783,33.6375,34626.6166
2015-04-10 09:55:00,56.82,56.84,56.79,56.83,55625.08691419831,33.6375,33.6493,33.6197,33.6434,55625.0869
2015-04-10 10:00:00,56.81,56.92,56.8,56.91,47142.26115978307,33.6315,33.6967,33.6256,33.6907,47142.2612
2015-04-10 10:05:00,56.92,56.97,56.87,56.97,30315.67236823808,33.6967,33.7263,33.6671,33.7263,30315.6724
2015-04-10 10:10:00,56.97,57.0,56.91,56.96,28090.668891670142,33.7263,33.744,33.6907,33.7203,28090.6689
2015-04-10 10:15:00,56.95,56.97,56.9,56.92,19746.9058545404,33.7144,33.7263,33.6848,33.6967,19746.9059
2015-04-10 10:20:00,56.93,56.98,56.91,56.95,16131.275205117508,33.7026,33.7322,33.6907,33.7144,16131.2752
2015-04-10 10:25:00,56.95,57.01,56.94,56.99,18078.15324711445,33.7144,33.7499,33.7085,33.7381,18078.1532
2015-04-10 10:30:00,57.01,57.02,56.97,57.01,25865.66541510221,33.7499,33.7559,33.7263,33.7499,25865.6654
2015-04-10 10:35:00,57.02,57.08,57.01,57.07,42553.19148936171,33.7559,33.7914,33.7499,33.7855,42553.1915
2015-04-10 10:40:00,57.07,57.12,57.07,57.11,44082.88137950216,33.7855,33.8151,33.7855,33.8091,44082.8814
2015-04-10 10:45:00,57.12,57.14,57.09,57.13,31845.362258378533,33.8151,33.8269,33.7973,33.821,31845.3623
2015-04-10 10:50:00,57.13,57.17,57.12,57.16,36990.682797941874,33.821,33.8447,33.8151,33.8387,36990.6828
2015-04-10 10:55:00,57.15,57.18,57.14,57.18,30454.73508552357,33.8328,33.8506,33.8269,33.8506,30454.7351
2015-04-10 11:00:00,57.17,57.18,57.16,57.18,21137.53302739536,33.8447,33.8506,33.8387,33.8506,21137.533
2015-04-10 11:05:00,57.19,57.23,57.18,57.18,30871.923237380062,33.8565,33.8802,33.8506,33.8506,30871.9232
2015-04-10 11:10:00,57.18,57.2,57.15,57.18,22389.09748296482,33.8506,33.8624,33.8328,33.8506,22389.0975
2015-04-10 11:15:00,57.18,57.19,57.17,57.18,15853.149770546515,33.8506,33.8565,33.8447,33.8506,15853.1498
2015-04-10 11:20:00,57.18,57.18,57.14,57.16,39493.8117090808,33.8506,33.8506,33.8269,33.8387,39493.8117
2015-04-10 11:25:00,57.15,57.2,57.15,57.2,31706.299541093034,33.8328,33.8624,33.8328,33.8624,31706.2995
2015-04-10 11:30:00,57.19,57.23,57.17,57.21,18356.27868168544,33.8565,33.8802,33.8447,33.8683,18356.2787
2015-04-10 11:35:00,57.21,57.31,57.21,57.31,16965.651508830484,33.8683,33.9275,33.8683,33.9275,16965.6515
2015-04-10 11:40:00,57.3,57.33,57.29,57.33,13071.895424836604,33.9216,33.9394,33.9157,33.9394,13071.8954
2015-04-10 11:45:00,57.33,57.33,57.29,57.29,9873.4529272702,33.9394,33.9394,33.9157,33.9157,9873.4529
2015-04-10 11:50:00,57.3,57.31,57.27,57.3,12932.832707551106,33.9216,33.9275,33.9039,33.9216,12932.8327
2015-04-10 11:55:00,57.3,57.31,57.25,57.25,26421.916284244195,33.9216,33.9275,33.892,33.892,26421.9163
2015-04-10 12:00:00,57.25,57.28,57.25,57.25,12098.456403838132,33.892,33.9098,33.892,33.892,12098.4564
2015-04-10 12:05:00,57.25,57.28,57.25,57.28,12654.707272980117,33.892,33.9098,33.892,33.9098,12654.7073
2015-04-10 12:10:00,57.28,57.29,57.25,57.25,8900.01390627173,33.9098,33.9157,33.892,33.892,8900.0139
2015-04-10 12:15:00,57.26,57.28,57.25,57.27,9873.4529272702,33.8979,33.9098,33.892,33.9039,9873.4529
2015-04-10 12:20:00,57.28,57.29,57.24,57.25,19051.59226811292,33.9098,33.9157,33.8861,33.892,19051.5923
2015-04-10 12:25:00,57.26,57.27,57.23,57.25,16131.275205117508,33.8979,33.9039,33.8802,33.892,16131.2752
2015-04-10 12:30:00,57.25,57.26,57.24,57.25,15435.961618690031,33.892,33.8979,33.8861,33.892,15435.9616
2015-04-10 12:35:00,57.24,57.27,57.24,57.26,15296.898901404536,33.8861,33.9039,33.8861,33.8979,15296.8989
2015-04-10 12:40:00,57.25,57.25,57.15,57.16,38659.43540536783,33.892,33.892,33.8328,33.8387,38659.4354
2015-04-10 12:45:00,57.17,57.18,57.13,57.16,37685.99638436936,33.8447,33.8506,33.821,33.8387,37685.9964
2015-04-10 12:50:00,57.17,57.19,57.16,57.18,10012.515644555697,33.8447,33.8565,33.8387,33.8506,10012.5156
2015-04-10 12:55:00,57.18,57.23,57.18,57.23,16270.337922403003,33.8506,33.8802,33.8506,33.8802,16270.3379
2015-04-10 13:00:00,57.22,57.22,57.18,57.19,17939.090529828954,33.8743,33.8743,33.8506,33.8565,17939.0905
2015-04-10 13:05:00,57.19,57.2,57.17,57.18,9456.264775413712,33.8565,33.8624,33.8447,33.8506,9456.2648
2015-04-10 13:10:00,57.18,57.21,57.18,57.19,14879.710749548049,33.8506,33.8683,33.8506,33.8565,14879.7107
2015-04-10 13:15:00,57.18,57.19,57.16,57.16,11820.33096926714,33.8506,33.8565,33.8387,33.8387,11820.331
2015-04-10 13:20:00,57.17,57.19,57.15,57.18,13210.958142122096,33.8447,33.8565,33.8328,33.8506,13210.9581
2015-04-10 13:25:00,57.18,57.2,57.15,57.18,24753.163676818247,33.8506,33.8624,33.8328,33.8506,24753.1637
2015-04-10 13:30:00,57.2,57.21,57.18,57.2,18773.46683354193,33.8624,33.8683,33.8506,33.8624,18773.4668
2015-04-10 13:35:00,57.2,57.2,57.18,57.18,12932.832707551106,33.8624,33.8624,33.8506,33.8506,12932.8327
2015-04-10 13:40:00,57.18,57.22,57.18,57.2,9873.4529272702,33.8506,33.8743,33.8506,33.8624,9873.4529
2015-04-10 13:45:00,57.2,57.25,57.2,57.25,7370.324016131276,33.8624,33.892,33.8624,33.892,7370.324
2015-04-10 13:50:00,57.25,57.27,57.21,57.25,47698.51202892505,33.892,33.9039,33.8683,33.892,47698.512
2015-04-10 13:55:00,57.26,57.27,57.23,57.26,12932.832707551106,33.8979,33.9039,33.8802,33.8979,12932.8327
2015-04-10 14:00:00,57.26,57.31,57.26,57.3,21415.658461966348,33.8979,33.9275,33.8979,33.9216,21415.6585
2015-04-10 14:05:00,57.3,57.3,57.28,57.28,20998.47031010986,33.9216,33.9216,33.9098,33.9098,20998.4703
2015-04-10 14:10:00,57.29,57.31,57.28,57.3,20164.09400639689,33.9157,33.9275,33.9098,33.9216,20164.094
2015-04-10 14:15:00,57.3,57.32,57.28,57.28,23640.66193853428,33.9216,33.9335,33.9098,33.9098,23640.6619
2015-04-10 14:20:00,57.28,57.29,57.28,57.28,9873.4529272702,33.9098,33.9157,33.9098,33.9098,9873.4529
2015-04-10 14:25:00,57.28,57.3,57.26,57.3,19051.59226811292,33.9098,33.9216,33.8979,33.9216,19051.5923
2015-04-10 14:30:00,57.3,57.31,57.28,57.29,21415.658461966348,33.9216,33.9275,33.9098,33.9157,21415.6585
2015-04-10 14:35:00,57.29,57.33,57.28,57.31,11125.017382839662,33.9157,33.9394,33.9098,33.9275,11125.0174
2015-04-10 14:40:00,57.31,57.35,57.3,57.34,12932.832707551106,33.9275,33.9512,33.9216,33.9453,12932.8327
2015-04-10 14:45:00,57.34,57.36,57.3,57.33,30732.860520094564,33.9453,33.9571,33.9216,33.9394,30732.8605
2015-04-10 14:50:00,57.33,57.41,57.33,57.36,47142.26115978307,33.9394,33.9867,33.9394,33.9571,47142.2612
2015-04-10 14:55:00,57.36,57.36,57.33,57.34,20442.21944096788,33.9571,33.9571,33.9394,33.9453,20442.2194
2015-04-10 15:00:00,57.35,57.36,57.3,57.31,22667.22291753581,33.9512,33.9571,33.9216,33.9275,22667.2229
2015-04-10 15:05:00,57.32,57.33,57.29,57.3,33235.98943123349,33.9335,33.9394,33.9157,33.9216,33235.9894
2015-04-10 15:10:00,57.3,57.36,57.3,57.34,26143.790849673205,33.9216,33.9571,33.9216,33.9453,26143.7908
2015-04-10 15:15:00,57.34,57.35,57.31,57.33,38659.43540536783,33.9453,33.9512,33.9275,33.9394,38659.4354
2015-04-10 15:20:00,57.33,57.37,57.31,57.34,38659.43540536783,33.9394,33.9631,33.9275,33.9453,38659.4354
2015-04-10 15:25:00,57.34,57.36,57.31,57.36,27812.54345709916,33.9453,33.9571,33.9275,33.9571,27812.5435
2015-04-10 15:30:00,57.36,57.41,57.35,57.41,65915.727993325,33.9571,33.9867,33.9512,33.9867,65915.728
2015-04-10 15:35:00,57.41,57.51,57.41,57.51,107634.54317897372,33.9867,34.0459,33.9867,34.0459,107634.5432
2015-04-10 15:40:00,57.51,57.56,57.51,57.56,86497.01015157838,34.0459,34.0755,34.0459,34.0755,86497.0102
2015-04-10 15:45:00,57.56,57.59,57.52,57.56,137393.9646780698,34.0755,34.0933,34.0519,34.0755,137393.9647
2015-04-10 15:50:00,57.56,57.59,57.51,57.58,150883.04825476292,34.0755,34.0933,34.0459,34.0874,150883.0483
2015-04-10 15:55:00,57.58,57.61,57.54,57.56,327492.6992073425,34.0874,34.1051,34.0637,34.0755,327492.6992
2015-04-13 09:30:00,57.35,57.66,57.06,57.51,99429.84285912948,33.9512,34.1347,33.7795,34.0459,99429.8429
2015-04-13 09:35:00,57.47,57.53,57.36,57.42,26839.104436100683,34.0223,34.0578,33.9571,33.9927,26839.1044
2015-04-13 09:40:00,57.43,57.51,57.36,57.4,52982.89528577389,33.9986,34.0459,33.9571,33.9808,52982.8953
2015-04-13 09:45:00,57.39,57.51,57.39,57.47,27534.418022528163,33.9749,34.0459,33.9749,34.0223,27534.418
2015-04-13 09:50:00,57.48,57.58,57.47,57.55,35739.118342372414,34.0282,34.0874,34.0223,34.0696,35739.1183
2015-04-13 09:55:00,57.56,57.68,57.54,57.67,24057.85009039077,34.0755,34.1466,34.0637,34.1407,24057.8501
2015-04-13 10:00:00,57.67,57.68,57.55,57.58,31567.23682380754,34.1407,34.1466,34.0696,34.0874,31567.2368
2015-04-13 10:05:00,57.58,57.64,57.57,57.61,15714.087053261022,34.0874,34.1229,34.0815,34.1051,15714.0871
2015-04-13 10:10:00,57.62,57.64,57.56,57.6,18078.15324711445,34.1111,34.1229,34.0755,34.0992,18078.1532
2015-04-13 10:15:00,57.6,57.62,57.54,57.56,18912.529550827425,34.0992,34.1111,34.0637,34.0755,18912.5296
2015-04-13 10:20:00,57.57,57.68,57.56,57.65,31706.299541093034,34.0815,34.1466,34.0755,34.1288,31706.2995
2015-04-13 10:25:00,57.65,57.77,57.65,57.71,31567.23682380754,34.1288,34.1999,34.1288,34.1643,31567.2368
2015-04-13 10:30:00,57.71,57.79,57.7,57.78,20581.28215825337,34.1643,34.2117,34.1584,34.2058,20581.2822
2015-04-13 10:35:00,57.79,57.79,57.71,57.73,18356.27868168544,34.2117,34.2117,34.1643,34.1762,18356.2787
2015-04-13 10:40:00,57.73,57.74,57.69,57.71,24057.85009039077,34.1762,34.1821,34.1525,34.1643,24057.8501
2015-04-13 10:45:00,57.72,57.8,57.7,57.78,150326.7973856209,34.1703,34.2176,34.1584,34.2058,150326.7974
2015-04-13 10:50:00,57.78,57.8,57.78,57.79,49784.45278820748,34.2058,34.2176,34.2058,34.2117,49784.4528
2015-04-13 10:55:00,57.79,57.89,57.79,57.85,82325.12863301349,34.2117,34.2709,34.2117,34.2472,82325.1286
2015-04-13 11:00:00,57.85,57.89,57.85,57.85,76901.68265887916,34.2472,34.2709,34.2472,34.2472,76901.6827
2015-04-13 11:05:00,57.86,57.99,57.85,57.92,46446.94757335559,34.2531,34.3301,34.2472,34.2887,46446.9476
2015-04-13 11:10:00,57.92,57.92,57.82,57.84,42970.37964121819,34.2887,34.2887,34.2295,34.2413,42970.3796
2015-04-13 11:15:00,57.84,57.86,57.79,57.84,39771.93714365179,34.2413,34.2531,34.2117,34.2413,39771.9371
2015-04-13 11:20:00,57.84,57.86,57.81,57.82,35739.118342372414,34.2413,34.2531,34.2235,34.2295,35739.1183
2015-04-13 11:25:00,57.83,57.89,57.82,57.84,23501.599221248784,34.2354,34.2709,34.2295,34.2413,23501.5992
2015-04-13 11:30:00,57.84,57.85,57.77,57.82,35600.05562508692,34.2413,34.2472,34.1999,34.2295,35600.0556
2015-04-13 11:35:00,57.84,57.87,57.79,57.85,99012.654707273,34.2413,34.2591,34.2117,34.2472,99012.6547
2015-04-13 11:40:00,57.86,57.92,57.86,57.92,28785.982478097623,34.2531,34.2887,34.2531,34.2887,28785.9825
2015-04-13 11:45:00,57.91,57.97,57.91,57.97,36573.49464608539,34.2827,34.3183,34.2827,34.3183,36573.4946
2015-04-13 11:50:00,57.96,58.04,57.96,57.97,94840.77318870812,34.3123,34.3597,34.3123,34.3183,94840.7732
2015-04-13 11:55:00,57.96,57.97,57.84,57.85,45612.57126964261,34.3123,34.3183,34.2413,34.2472,45612.5713
2015-04-13 12:00:00,57.86,57.89,57.84,57.87,31984.424975664027,34.2531,34.2709,34.2413,34.2591,31984.425
2015-04-13 12:05:00,57.87,57.89,57.85,57.87,28090.668891670142,34.2591,34.2709,34.2472,34.2591,28090.6689
2015-04-13 12:10:00,57.87,57.89,57.84,57.88,80934.50146015854,34.2591,34.2709,34.2413,34.265,80934.5015
2015-04-13 12:15:00,57.88,57.89,57.84,57.87,36573.49464608539,34.265,34.2709,34.2413,34.2591,36573.4946
2015-04-13 12:20:00,57.87,57.89,57.87,57.87,13489.08357669309,34.2591,34.2709,34.2591,34.2591,13489.0836
2015-04-13 12:25:00,57.87,57.9,57.85,57.88,31567.23682380754,34.2591,34.2768,34.2472,34.265,31567.2368
2015-04-13 12:30:00,57.88,57.95,57.88,57.94,26421.916284244195,34.265,34.3064,34.265,34.3005,26421.9163
2015-04-13 12:35:00,57.95,57.97,57.94,57.97,17800.02781254346,34.3064,34.3183,34.3005,34.3183,17800.0278
2015-04-13 12:40:00,57.97,58.0,57.95,58.0,39076.62355722431,34.3183,34.336,34.3064,34.336,39076.6236
2015-04-13 12:45:00,58.0,58.0,57.96,57.99,14462.52259769156,34.336,34.336,34.3123,34.3301,14462.5226
2015-04-13 12:50:00,57.97,57.98,57.93,57.97,26143.790849673205,34.3183,34.3242,34.2946,34.3183,26143.7908
2015-04-13 12:55:00,57.97,57.98,57.95,57.96,16270.337922403003,34.3183,34.3242,34.3064,34.3123,16270.3379
2015-04-13 13:00:00,57.97,57.97,57.94,57.95,11959.393686552636,34.3183,34.3183,34.3005,34.3064,11959.3937
2015-04-13 13:05:00,57.96,57.97,57.87,57.9,40467.25073007927,34.3123,34.3183,34.2591,34.2768,40467.2507
2015-04-13 13:10:00,57.9,57.9,57.84,57.89,19329.71770268392,34.2768,34.2768,34.2413,34.2709,19329.7177
2015-04-13 13:15:00,57.9,57.96,57.89,57.95,35600.05562508692,34.2768,34.3123,34.2709,34.3064,35600.0556
2015-04-13 13:20:00,57.95,57.97,57.91,57.91,36990.682797941874,34.3064,34.3183,34.2827,34.2827,36990.6828
2015-04-13 13:25:00,57.91,57.97,57.9,57.95,72312.6129884578,34.2827,34.3183,34.2768,34.3064,72312.613
2015-04-13 13:30:00,57.94,57.95,57.92,57.94,31289.111389236547,34.3005,34.3064,34.2887,34.3005,31289.1114
2015-04-13 13:35:00,57.95,57.96,57.93,57.93,21832.84661382284,34.3064,34.3123,34.2946,34.2946,21832.8466
2015-04-13 13:40:00,57.93,57.97,57.93,57.95,23362.53650396329,34.2946,34.3183,34.2946,34.3064,23362.5365
2015-04-13 13:45:00,57.95,58.12,57.95,58.1,114309.55360867752,34.3064,34.4071,34.3064,34.3952,114309.5536
2015-04-13 13:50:00,58.12,58.17,58.05,58.11,152412.73814490336,34.4071,34.4367,34.3656,34.4011,152412.7381
2015-04-13 13:55:00,58.1,58.16,58.1,58.15,77040.74537616466,34.3952,34.4307,34.3952,34.4248,77040.7454
2015-04-13 14:00:00,58.15,58.31,58.15,58.3,166179.94715616744,34.4248,34.5195,34.4248,34.5136,166179.9472
2015-04-13 14:05:00,58.3,58.39,58.19,58.19,280211.375330274,34.5136,34.5669,34.4485,34.4485,280211.3753
2015-04-13 14:10:00,58.18,58.21,58.08,58.08,288694.20108468924,34.4426,34.4603,34.3834,34.3834,288694.2011
2015-04-13 14:15:00,58.09,58.16,58.07,58.15,72451.6757057433,34.3893,34.4307,34.3775,34.4248,72451.6757
2015-04-13 14:20:00,58.14,58.17,58.1,58.16,115978.30621610348,34.4189,34.4367,34.3952,34.4307,115978.3062
2015-04-13 14:25:00,58.16,58.2,58.15,58.2,33096.92671394799,34.4307,34.4544,34.4248,34.4544,33096.9267
2015-04-13 14:30:00,58.2,58.22,58.1,58.13,54373.522458628846,34.4544,34.4663,34.3952,34.413,54373.5225
2015-04-13 14:35:00,58.13,58.15,58.11,58.13,76623.55722430817,34.413,34.4248,34.4011,34.413,76623.5572
2015-04-13 14:40:00,58.13,58.18,58.11,58.15,66611.04157975248,34.413,34.4426,34.4011,34.4248,66611.0416
2015-04-13 14:45:00,58.15,58.15,58.07,58.11,66889.16701432347,34.4248,34.4248,34.3775,34.4011,66889.167
2015-04-13 14:50:00,58.11,58.12,58.0,58.03,64664.163537755536,34.4011,34.4071,34.336,34.3538,64664.1635
2015-04-13 14:55:00,58.02,58.1,58.0,58.09,35321.93019051592,34.3479,34.3952,34.336,34.3893,35321.9302
2015-04-13 15:00:00,58.08,58.09,58.02,58.05,56320.40050062579,34.3834,34.3893,34.3479,34.3656,56320.4005
2015-04-13 15:05:00,58.06,58.12,58.03,58.1,58545.40397719372,34.3715,34.4071,34.3538,34.3952,58545.404
2015-04-13 15:10:00,58.1,58.1,58.05,58.08,37825.05910165485,34.3952,34.3952,34.3656,34.3834,37825.0591
2015-04-13 15:15:00,58.07,58.13,58.07,58.12,69948.54679460438,34.3775,34.413,34.3775,34.4071,69948.5468
2015-04-13 15:20:00,58.12,58.13,58.04,58.04,49923.51550549298,34.4071,34.413,34.3597,34.3597,49923.5155
2015-04-13 15:25:00,58.03,58.05,57.99,58.0,64107.91266861355,34.3538,34.3656,34.3301,34.336,64107.9127
2015-04-13 15:30:00,58.0,58.04,57.96,58.0,192879.98887498264,34.336,34.3597,34.3123,34.336,192879.9889
2015-04-13 15:35:00,58.0,58.07,57.99,58.07,94562.64775413711,34.336,34.3775,34.3301,34.3775,94562.6478
2015-04-13 15:40:00,58.07,58.1,58.04,58.07,83993.88124043944,34.3775,34.3952,34.3597,34.3775,83993.8812
2015-04-13 15:45:00,58.07,58.07,58.05,58.05,131275.205117508,34.3775,34.3775,34.3656,34.3656,131275.2051
2015-04-13 15:50:00,58.05,58.07,58.03,58.07,165484.63356973996,34.3656,34.3775,34.3538,34.3775,165484.6336
2015-04-13 15:55:00,58.07,58.11,58.06,58.07,307189.54248366016,34.3775,34.4011,34.3715,34.3775,307189.5425
2015-04-14 09:30:00,57.71,57.78,57.48,57.67,270616.0478375748,34.1643,34.2058,34.0282,34.1407,270616.0478
2015-04-14 09:35:00,57.67,57.68,57.59,57.67,35460.992907801425,34.1407,34.1466,34.0933,34.1407,35460.9929
2015-04-14 09:40:00,57.67,57.68,57.55,57.59,38381.30997079684,34.1407,34.1466,34.0696,34.0933,38381.31
2015-04-14 09:45:00,57.57,57.59,57.36,57.41,40189.12529550828,34.0815,34.0933,33.9571,33.9867,40189.1253
2015-04-14 09:50:00,57.41,57.43,57.28,57.3,62300.0973439021,33.9867,33.9986,33.9098,33.9216,62300.0973
2015-04-14 09:55:00,57.28,57.32,57.22,57.22,103740.78709497984,33.9098,33.9335,33.8743,33.8743,103740.7871
2015-04-14 10:00:00,57.25,57.28,57.09,57.14,87192.32373800584,33.892,33.9098,33.7973,33.8269,87192.3237
2015-04-14 10:05:00,57.13,57.23,57.07,57.23,56876.65136976777,33.821,33.8802,33.7855,33.8802,56876.6514
2015-04-14 10:10:00,57.21,57.31,57.2,57.28,60631.34473647615,33.8683,33.9275,33.8624,33.9098,60631.3447
2015-04-14 10:15:00,57.27,57.36,57.25,57.31,56181.33778334029,33.9039,33.9571,33.892,33.9275,56181.3378
2015-04-14 10:20:00,57.31,57.33,57.19,57.23,47420.38659435406,33.9275,33.9394,33.8565,33.8802,47420.3866
2015-04-14 10:25:00,57.23,57.31,57.2,57.28,63690.724516757065,33.8802,33.9275,33.8624,33.9098,63690.7245
2015-04-14 10:30:00,57.27,57.28,57.2,57.2,35321.93019051592,33.9039,33.9098,33.8624,33.8624,35321.9302
2015-04-14 10:35:00,57.2,57.23,57.14,57.21,32262.550410235017,33.8624,33.8802,33.8269,33.8683,32262.5504
2015-04-14 10:40:00,57.21,57.23,57.18,57.2,48393.82561535253,33.8683,33.8802,33.8506,33.8624,48393.8256
2015-04-14 10:45:00,57.2,57.27,57.16,57.26,45890.6967042136,33.8624,33.9039,33.8387,33.8979,45890.6967
2015-04-14 10:50:00,57.26,57.27,57.21,57.22,45473.50855235712,33.8979,33.9039,33.8683,33.8743,45473.5086
2015-04-14 10:55:00,57.22,57.23,57.15,57.15,40050.06257822278,33.8743,33.8802,33.8328,33.8328,40050.0626
2015-04-14 11:00:00,57.15,57.18,57.13,57.18,86079.82199972188,33.8328,33.8506,33.821,33.8506,86079.822
2015-04-14 11:05:00,57.18,57.23,57.18,57.2,52148.51898206092,33.8506,33.8802,33.8506,33.8624,52148.519
2015-04-14 11:10:00,57.2,57.41,57.19,57.38,106382.97872340426,33.8624,33.9867,33.8565,33.969,106382.9787
2015-04-14 11:15:00,57.38,57.42,57.37,57.38,39632.874426366296,33.969,33.9927,33.9631,33.969,39632.8744
2015-04-14 11:20:00,57.36,57.38,57.31,57.31,32262.550410235017,33.9571,33.969,33.9275,33.9275,32262.5504
2015-04-14 11:25:00,57.31,57.32,57.23,57.23,31428.174106522045,33.9275,33.9335,33.8802,33.8802,31428.1741
2015-04-14 11:30:00,57.24,57.25,57.22,57.25,48393.82561535253,33.8861,33.892,33.8743,33.892,48393.8256
2015-04-14 11:35:00,57.25,57.26,57.16,57.17,49645.39007092199,33.892,33.8979,33.8387,33.8447,49645.3901
2015-04-14 11:40:00,57.17,57.18,57.14,57.15,20998.47031010986,33.8447,33.8506,33.8269,33.8328,20998.4703
2015-04-14 11:45:00,57.16,57.16,57.13,57.14,22110.97204839383,33.8387,33.8387,33.821,33.8269,22110.972
2015-04-14 11:50:00,57.14,57.15,57.14,57.15,9039.076623557225,33.8269,33.8328,33.8269,33.8328,9039.0766
2015-04-14 11:55:00,57.14,57.17,57.14,57.15,57711.02767348074,33.8269,33.8447,33.8269,33.8328,57711.0277
2015-04-14 12:00:00,57.15,57.15,57.13,57.13,27812.54345709916,33.8328,33.8328,33.821,33.821,27812.5435
2015-04-14 12:05:00,57.14,57.17,57.14,57.15,49367.264636351,33.8269,33.8447,33.8269,33.8328,49367.2646
2015-04-14 12:10:00,57.14,57.17,57.12,57.12,32123.48769294952,33.8269,33.8447,33.8151,33.8151,32123.4877
2015-04-14 12:15:00,57.12,57.13,57.09,57.09,23084.4110693923,33.8151,33.821,33.7973,33.7973,23084.4111
2015-04-14 12:20:00,57.09,57.11,57.07,57.09,15992.212487832014,33.7973,33.8091,33.7855,33.7973,15992.2125
2015-04-14 12:25:00,57.08,57.15,57.08,57.13,32957.8639966625,33.7914,33.8328,33.7914,33.821,32957.864
2015-04-14 12:30:00,57.13,57.23,57.13,57.23,40884.43888193576,33.821,33.8802,33.821,33.8802,40884.4389
2015-04-14 12:35:00,57.23,57.24,57.18,57.23,40467.25073007927,33.8802,33.8861,33.8506,33.8802,40467.2507
2015-04-14 12:40:00,57.23,57.25,57.2,57.2,17939.090529828954,33.8802,33.892,33.8624,33.8624,17939.0905
2015-04-14 12:45:00,57.2,57.2,57.16,57.17,16131.275205117508,33.8624,33.8624,33.8387,33.8447,16131.2752
2015-04-14 12:50:00,57.16,57.19,57.15,57.18,17939.090529828954,33.8387,33.8565,33.8328,33.8506,17939.0905
2015-04-14 12:55:00,57.18,57.2,57.17,57.19,28646.91976081213,33.8506,33.8624,33.8447,33.8565,28646.9198
2015-04-14 13:00:00,57.19,57.21,57.17,57.18,16826.58879154499,33.8565,33.8683,33.8447,33.8506,16826.5888
2015-04-14 13:05:00,57.18,57.2,57.16,57.2,21415.658461966348,33.8506,33.8624,33.8387,33.8624,21415.6585
2015-04-14 13:10:00,57.2,57.2,57.17,57.19,22528.16020025032,33.8624,33.8624,33.8447,33.8565,22528.1602
2015-04-14 13:15:00,57.2,57.23,57.16,57.18,27117.22987067168,33.8624,33.8802,33.8387,33.8506,27117.2299
2015-04-14 13:20:00,57.18,57.18,57.15,57.17,16270.337922403003,33.8506,33.8506,33.8328,33.8447,16270.3379
2015-04-14 13:25:00,57.17,57.19,57.16,57.17,10290.641079126686,33.8447,33.8565,33.8387,33.8447,10290.6411
2015-04-14 13:30:00,57.17,57.19,57.16,57.18,11681.268251981644,33.8447,33.8565,33.8387,33.8506,11681.2683
2015-04-14 13:35:00,57.16,57.16,57.12,57.12,15853.149770546515,33.8387,33.8387,33.8151,33.8151,15853.1498
2015-04-14 13:40:00,57.13,57.13,57.09,57.09,4589.069670421361,33.821,33.821,33.7973,33.7973,4589.0697
2015-04-14 13:45:00,57.09,57.12,57.07,57.07,19468.780419969407,33.7973,33.8151,33.7855,33.7855,19468.7804
2015-04-14 13:50:00,57.07,57.08,57.03,57.07,24614.100959532752,33.7855,33.7914,33.7618,33.7855,24614.101
2015-04-14 13:55:00,57.07,57.07,57.05,57.07,9734.390209984704,33.7855,33.7855,33.7736,33.7855,9734.3902
2015-04-14 14:00:00,57.08,57.14,57.05,57.13,30176.60965095258,33.7914,33.8269,33.7736,33.821,30176.6097
2015-04-14 14:05:00,57.13,57.2,57.13,57.18,16687.52607425949,33.821,33.8624,33.821,33.8506,16687.5261
2015-04-14 14:10:00,57.17,57.19,57.15,57.18,16687.52607425949,33.8447,33.8565,33.8328,33.8506,16687.5261
2015-04-14 14:15:00,57.18,57.19,57.15,57.15,26282.8535669587,33.8506,33.8565,33.8328,33.8328,26282.8536
2015-04-14 14:20:00,57.15,57.15,57.1,57.13,29481.296064525104,33.8328,33.8328,33.8032,33.821,29481.2961
2015-04-14 14:25:00,57.13,57.18,57.13,57.15,17800.02781254346,33.821,33.8506,33.821,33.8328,17800.0278
2015-04-14 14:30:00,57.15,57.16,57.14,57.16,24753.163676818247,33.8328,33.8387,33.8269,33.8387,24753.1637
2015-04-14 14:35:00,57.15,57.2,57.15,57.18,23918.78737310527,33.8328,33.8624,33.8328,33.8506,23918.7874
2015-04-14 14:40:00,57.18,57.2,57.17,57.19,36573.49464608539,33.8506,33.8624,33.8447,33.8565,36573.4946
2015-04-14 14:45:00,57.19,57.22,57.18,57.19,23501.599221248784,33.8565,33.8743,33.8506,33.8565,23501.5992
2015-04-14 14:50:00,57.19,57.21,57.16,57.16,21554.721179251843,33.8565,33.8683,33.8387,33.8387,21554.7212
2015-04-14 14:55:00,57.16,57.24,57.15,57.24,16548.463356973996,33.8387,33.8861,33.8328,33.8861,16548.4634
2015-04-14 15:00:00,57.23,57.31,57.22,57.28,20720.34487553887,33.8802,33.9275,33.8743,33.9098,20720.3449
2015-04-14 15:05:00,57.28,57.31,57.27,57.28,29759.421499096094,33.9098,33.9275,33.9039,33.9098,29759.4215
2015-04-14 15:10:00,57.28,57.33,57.28,57.31,12237.519121123629,33.9098,33.9394,33.9098,33.9275,12237.5191
2015-04-14 15:15:00,57.32,57.32,57.28,57.29,29759.421499096094,33.9335,33.9335,33.9098,33.9157,29759.4215
2015-04-14 15:20:00,57.29,57.32,57.27,57.28,24475.03824224725,33.9157,33.9335,33.9039,33.9098,24475.0382
2015-04-14 15:25:00,57.28,57.3,57.21,57.23,36295.36921151439,33.9098,33.9216,33.8683,33.8802,36295.3692
2015-04-14 15:30:00,57.23,57.3,57.23,57.26,53400.083437630376,33.8802,33.9216,33.8802,33.8979,53400.0834
2015-04-14 15:35:00,57.27,57.29,57.25,57.26,45334.44583507162,33.9039,33.9157,33.892,33.8979,45334.4458
2015-04-14 15:40:00,57.26,57.26,57.23,57.25,61604.78375747462,33.8979,33.8979,33.8802,33.892,61604.7838
2015-04-14 15:45:00,57.24,57.29,57.23,57.27,98178.27840356002,33.8861,33.9157,33.8802,33.9039,98178.2784
2015-04-14 15:50:00,57.27,57.28,57.2,57.21,128911.13892365458,33.9039,33.9098,33.8624,33.8683,128911.1389
2015-04-14 15:55:00,57.21,57.26,57.18,57.26,195939.3686552636,33.8683,33.8979,33.8506,33.8979,195939.3687
2015-04-15 09:30:00,57.51,57.51,57.34,57.46,77179.80809345015,34.0459,34.0459,33.9453,34.0163,77179.8081
2015-04-15 09:35:00,57.49,57.59,57.38,57.54,23640.66193853428,34.0341,34.0933,33.969,34.0637,23640.6619
2015-04-15 09:40:00,57.53,57.58,57.47,57.5,13350.020859407594,34.0578,34.0874,34.0223,34.04,13350.0209
2015-04-15 09:45:00,57.49,57.61,57.49,57.61,16131.275205117508,34.0341,34.1051,34.0341,34.1051,16131.2752
2015-04-15 09:50:00,57.62,57.71,57.61,57.61,37964.12181894034,34.1111,34.1643,34.1051,34.1051,37964.1218
2015-04-15 09:55:00,57.62,57.74,57.61,57.73,19607.843137254906,34.1111,34.1821,34.1051,34.1762,19607.8431
2015-04-15 10:00:00,57.74,57.78,57.72,57.74,34348.49116951745,34.1821,34.2058,34.1703,34.1821,34348.4912
2015-04-15 10:05:00,57.73,57.84,57.73,57.84,20998.47031010986,34.1762,34.2413,34.1762,34.2413,20998.4703
2015-04-15 10:10:00,57.84,57.84,57.79,57.79,20442.21944096788,34.2413,34.2413,34.2117,34.2117,20442.2194
2015-04-15 10:15:00,57.79,57.81,57.77,57.77,21554.721179251843,34.2117,34.2235,34.1999,34.1999,21554.7212
2015-04-15 10:20:00,57.78,57.8,57.69,57.7,34765.679321373944,34.2058,34.2176,34.1525,34.1584,34765.6793
2015-04-15 10:25:00,57.7,57.71,57.65,57.65,24057.85009039077,34.1584,34.1643,34.1288,34.1288,24057.8501
2015-04-15 10:30:00,57.66,57.66,57.61,57.64,38659.43540536783,34.1347,34.1347,34.1051,34.1229,38659.4354
2015-04-15 10:35:00,57.65,57.74,57.65,57.72,21971.90933110833,34.1288,34.1821,34.1288,34.1703,21971.9093
2015-04-15 10:40:00,57.71,57.76,57.71,57.74,21137.53302739536,34.1643,34.1939,34.1643,34.1821,21137.533
2015-04-15 10:45:00,57.74,57.77,57.69,57.69,89000.1390627173,34.1821,34.1999,34.1525,34.1525,89000.1391
2015-04-15 10:50:00,57.7,57.74,57.7,57.71,11125.017382839662,34.1584,34.1821,34.1584,34.1643,11125.0174
2015-04-15 10:55:00,57.72,57.75,57.71,57.74,27117.22987067168,34.1703,34.188,34.1643,34.1821,27117.2299
2015-04-15 11:00:00,57.74,57.79,57.74,57.75,16687.52607425949,34.1821,34.2117,34.1821,34.188,16687.5261
2015-04-15 11:05:00,57.74,57.75,57.72,57.74,9734.390209984704,34.1821,34.188,34.1703,34.1821,9734.3902
2015-04-15 11:10:00,57.74,57.74,57.69,57.72,11264.080100125157,34.1821,34.1821,34.1525,34.1703,11264.0801
2015-04-15 11:15:00,57.73,57.73,57.63,57.64,13071.895424836604,34.1762,34.1762,34.117,34.1229,13071.8954
2015-04-15 11:20:00,57.64,57.67,57.64,57.65,28368.79432624113,34.1229,34.1407,34.1229,34.1288,28368.7943
2015-04-15 11:25:00,57.65,57.69,57.63,57.65,34626.61660408845,34.1288,34.1525,34.117,34.1288,34626.6166
2015-04-15 11:30:00,57.65,57.66,57.59,57.59,33235.98943123349,34.1288,34.1347,34.0933,34.0933,33235.9894
2015-04-15 11:35:00,57.59,57.61,57.54,57.54,18634.40411625643,34.0933,34.1051,34.0637,34.0637,18634.4041
2015-04-15 11:40:00,57.54,57.56,57.51,57.56,24335.97552496176,34.0637,34.0755,34.0459,34.0755,24335.9755
2015-04-15 11:45:00,57.56,57.64,57.56,57.64,34070.36573494646,34.0755,34.1229,34.0755,34.1229,34070.3657
2015-04-15 11:50:00,57.64,57.66,57.63,57.66,14184.397163120568,34.1229,34.1347,34.117,34.1347,14184.3972
2015-04-15 11:55:00,57.66,57.68,57.6,57.6,39771.93714365179,34.1347,34.1466,34.0992,34.0992,39771.9371
2015-04-15 12:00:00,57.6,57.65,57.59,57.6,67584.48060075095,34.0992,34.1288,34.0933,34.0992,67584.4806
2015-04-15 12:05:00,57.6,57.61,57.57,57.58,19329.71770268392,34.0992,34.1051,34.0815,34.0874,19329.7177
2015-04-15 12:10:00,57.58,57.6,57.56,57.6,20581.28215825337,34.0874,34.0992,34.0755,34.0992,20581.2822
2015-04-15 12:15:00,57.61,57.64,57.61,57.64,12515.64455569462,34.1051,34.1229,34.1051,34.1229,12515.6446
2015-04-15 12:20:00,57.64,57.67,57.62,57.65,19190.65498539841,34.1229,34.1407,34.1111,34.1288,19190.655
2015-04-15 12:25:00,57.65,57.66,57.61,57.61,13350.020859407594,34.1288,34.1347,34.1051,34.1051,13350.0209
2015-04-15 12:30:00,57.62,57.64,57.58,57.58,17243.776943401477,34.1111,34.1229,34.0874,34.0874,17243.7769
2015-04-15 12:35:00,57.58,57.62,57.57,57.61,71200.11125017384,34.0874,34.1111,34.0815,34.1051,71200.1113
2015-04-15 12:40:00,57.61,57.62,57.59,57.6,17939.090529828954,34.1051,34.1111,34.0933,34.0992,17939.0905
2015-04-15 12:45:00,57.6,57.61,57.58,57.61,38381.30997079684,34.0992,34.1051,34.0874,34.1051,38381.31
2015-04-15 12:50:00,57.6,57.61,57.59,57.6,10151.578361841192,34.0992,34.1051,34.0933,34.0992,10151.5784
2015-04-15 12:55:00,57.61,57.69,57.59,57.69,14740.648032262552,34.1051,34.1525,34.0933,34.1525,14740.648
2015-04-15 13:00:00,57.69,57.71,57.66,57.66,22250.034765679324,34.1525,34.1643,34.1347,34.1347,22250.0348
2015-04-15 13:05:00,57.65,57.69,57.64,57.66,15992.212487832014,34.1288,34.1525,34.1229,34.1347,15992.2125
2015-04-15 13:10:00,57.66,57.72,57.64,57.72,12793.769990265611,34.1347,34.1703,34.1229,34.1703,12793.77
2015-04-15 13:15:00,57.71,57.74,57.71,57.73,18495.341398970937,34.1643,34.1821,34.1643,34.1762,18495.3414
2015-04-15 13:20:00,57.72,57.72,57.67,57.69,34765.679321373944,34.1703,34.1703,34.1407,34.1525,34765.6793
2015-04-15 13:25:00,57.67,57.71,57.66,57.71,53817.27158948686,34.1407,34.1643,34.1347,34.1643,53817.2716
2015-04-15 13:30:00,57.71,57.71,57.63,57.67,18634.40411625643,34.1643,34.1643,34.117,34.1407,18634.4041
2015-04-15 13:35:00,57.67,57.69,57.64,57.64,20720.34487553887,34.1407,34.1525,34.1229,34.1229,20720.3449
2015-04-15 13:40:00,57.65,57.66,57.63,57.63,13210.958142122096,34.1288,34.1347,34.117,34.117,13210.9581
2015-04-15 13:45:00,57.64,57.64,57.59,57.6,34209.42845223196,34.1229,34.1229,34.0933,34.0992,34209.4285
2015-04-15 13:50:00,57.6,57.64,57.59,57.64,13628.146293978583,34.0992,34.1229,34.0933,34.1229,13628.1463
2015-04-15 13:55:00,57.64,57.66,57.64,57.66,18634.40411625643,34.1229,34.1347,34.1229,34.1347,18634.4041
2015-04-15 14:00:00,57.66,57.68,57.64,57.64,26143.790849673205,34.1347,34.1466,34.1229,34.1229,26143.7908
2015-04-15 14:05:00,57.64,57.66,57.58,57.61,29620.3587818106,34.1229,34.1347,34.0874,34.1051,29620.3588
2015-04-15 14:10:00,57.62,57.66,57.58,57.59,20303.156723682383,34.1111,34.1347,34.0874,34.0933,20303.1567
2015-04-15 14:15:00,57.59,57.65,57.59,57.6,17104.71422611598,34.0933,34.1288,34.0933,34.0992,17104.7142
2015-04-15 14:20:00,57.61,57.65,57.59,57.6,26839.104436100683,34.1051,34.1288,34.0933,34.0992,26839.1044
2015-04-15 14:25:00,57.6,57.61,57.56,57.59,14601.585314977056,34.0992,34.1051,34.0755,34.0933,14601.5853
2015-04-15 14:30:00,57.59,57.61,57.54,57.55,30732.860520094564,34.0933,34.1051,34.0637,34.0696,30732.8605
2015-04-15 14:35:00,57.54,57.55,57.49,57.49,105409.5397024058,34.0637,34.0696,34.0341,34.0341,105409.5397
2015-04-15 14:40:00,57.49,57.5,57.44,57.46,67862.60603532194,34.0341,34.04,34.0045,34.0163,67862.606
2015-04-15 14:45:00,57.46,57.46,57.43,57.46,32540.67584480601,34.0163,34.0163,33.9986,34.0163,32540.6758
2015-04-15 14:50:00,57.46,57.46,57.41,57.41,32540.67584480601,34.0163,34.0163,33.9867,33.9867,32540.6758
2015-04-15 14:55:00,57.41,57.71,57.38,57.41,125434.5709915172,33.9867,34.1643,33.969,33.9867,125434.571
2015-04-15 15:00:00,57.4,57.4,57.37,57.38,58823.52941176471,33.9808,33.9808,33.9631,33.969,58823.5294
2015-04-15 15:05:00,57.38,57.38,57.35,57.38,41579.75246836324,33.969,33.969,33.9512,33.969,41579.7525
2015-04-15 15:10:00,57.38,57.38,57.34,57.35,39354.748991795306,33.969,33.969,33.9453,33.9512,39354.749
2015-04-15 15:15:00,57.36,57.38,57.35,57.38,56598.525935196776,33.9571,33.969,33.9512,33.969,56598.5259
2015-04-15 15:20:00,57.38,57.39,57.36,57.37,38798.49812265332,33.969,33.9749,33.9571,33.9631,38798.4981
2015-04-15 15:25:00,57.36,57.39,57.36,57.38,61604.78375747462,33.9571,33.9749,33.9571,33.969,61604.7838
2015-04-15 15:30:00,57.37,57.39,57.36,57.38,73981.36559588375,33.9631,33.9749,33.9571,33.969,73981.3656
2015-04-15 15:35:00,57.38,57.39,57.31,57.31,69948.54679460438,33.969,33.9749,33.9275,33.9275,69948.5468
2015-04-15 15:40:00,57.31,57.33,57.26,57.29,74259.49103045474,33.9275,33.9394,33.8979,33.9157,74259.491
2015-04-15 15:45:00,57.28,57.31,57.28,57.29,74954.80461688222,33.9098,33.9275,33.9098,33.9157,74954.8046
2015-04-15 15:50:00,57.29,57.32,57.29,57.29,120011.12501738284,33.9157,33.9335,33.9157,33.9157,120011.125
2015-04-15 15:55:00,57.29,57.29,57.23,57.23,271867.6122931442,33.9157,33.9157,33.8802,33.8802,271867.6123
2015-04-16 09:30:00,57.23,58.07,57.15,57.79,233764.4277569184,33.8802,34.3775,33.8328,34.2117,233764.4278
2015-04-16 09:35:00,57.79,57.89,57.48,57.59,50896.95452649145,34.2117,34.2709,34.0282,34.0933,50896.9545
2015-04-16 09:40:00,57.6,57.61,57.55,57.56,59101.6548463357,34.0992,34.1051,34.0696,34.0755,59101.6548
2015-04-16 09:45:00,57.56,57.65,57.55,57.63,79682.93700458908,34.0755,34.1288,34.0696,34.117,79682.937
2015-04-16 09:50:00,57.62,57.65,57.55,57.59,42970.37964121819,34.1111,34.1288,34.0696,34.0933,42970.3796
2015-04-16 09:55:00,57.59,57.65,57.54,57.54,44639.13224864414,34.0933,34.1288,34.0637,34.0637,44639.1322
2015-04-16 10:00:00,57.53,57.56,57.46,57.53,38381.30997079684,34.0578,34.0755,34.0163,34.0578,38381.31
2015-04-16 10:05:00,57.53,57.54,57.44,57.46,40745.37616465026,34.0578,34.0637,34.0045,34.0163,40745.3762
2015-04-16 10:10:00,57.46,57.54,57.45,57.51,24475.03824224725,34.0163,34.0637,34.0104,34.0459,24475.0382
2015-04-16 10:15:00,57.48,57.52,57.44,57.49,26004.72813238771,34.0282,34.0519,34.0045,34.0341,26004.7281
2015-04-16 10:20:00,57.48,57.48,57.36,57.43,18634.40411625643,34.0282,34.0282,33.9571,33.9986,18634.4041
2015-04-16 10:25:00,57.41,57.46,57.39,57.4,34209.42845223196,33.9867,34.0163,33.9749,33.9808,34209.4285
2015-04-16 10:30:00,57.4,57.43,57.33,57.41,118342.3724099569,33.9808,33.9986,33.9394,33.9867,118342.3724
2015-04-16 10:35:00,57.4,57.41,57.37,57.38,20025.03128911139,33.9808,33.9867,33.9631,33.969,20025.0313
2015-04-16 10:40:00,57.39,57.41,57.36,57.38,25448.477263245724,33.9749,33.9867,33.9571,33.969,25448.4773
2015-04-16 10:45:00,57.38,57.45,57.36,57.41,49506.327353636494,33.969,34.0104,33.9571,33.9867,49506.3274
2015-04-16 10:50:00,57.41,57.41,57.35,57.36,71200.11125017384,33.9867,33.9867,33.9512,33.9571,71200.1113
2015-04-16 10:55:00,57.36,57.41,57.35,57.36,19885.96857182589,33.9571,33.9867,33.9512,33.9571,19885.9686
2015-04-16 11:00:00,57.36,57.43,57.34,57.43,21554.721179251843,33.9571,33.9986,33.9453,33.9986,21554.7212
2015-04-16 11:05:00,57.42,57.42,57.36,57.37,21276.595744680853,33.9927,33.9927,33.9571,33.9631,21276.5957
2015-04-16 11:10:00,57.38,57.43,57.37,57.39,26143.790849673205,33.969,33.9986,33.9631,33.9749,26143.7908
2015-04-16 11:15:00,57.39,57.41,57.37,57.41,50062.57822277848,33.9749,33.9867,33.9631,33.9867,50062.5782
2015-04-16 11:20:00,57.4,57.42,57.39,57.4,33653.17758308998,33.9808,33.9927,33.9749,33.9808,33653.1776
2015-04-16 11:25:00,57.4,57.41,57.37,57.38,23640.66193853428,33.9808,33.9867,33.9631,33.969,23640.6619
2015-04-16 11:30:00,57.38,57.38,57.36,57.37,14184.397163120568,33.969,33.969,33.9571,33.9631,14184.3972
2015-04-16 11:35:00,57.37,57.4,57.33,57.33,49923.51550549298,33.9631,33.9808,33.9394,33.9394,49923.5155
2015-04-16 11:40:00,57.33,57.34,57.3,57.3,23501.599221248784,33.9394,33.9453,33.9216,33.9216,23501.5992
2015-04-16 11:45:00,57.3,57.34,57.3,57.34,15018.773466833543,33.9216,33.9453,33.9216,33.9453,15018.7735
2015-04-16 11:50:00,57.35,57.38,57.33,57.38,16965.651508830484,33.9512,33.969,33.9394,33.969,16965.6515
2015-04-16 11:55:00,57.38,57.38,57.33,57.36,19885.96857182589,33.969,33.969,33.9394,33.9571,19885.9686
2015-04-16 12:00:00,57.36,57.38,57.35,57.36,15575.024335975526,33.9571,33.969,33.9512,33.9571,15575.0243
2015-04-16 12:05:00,57.37,57.38,57.35,57.36,12237.519121123629,33.9631,33.969,33.9512,33.9571,12237.5191
2015-04-16 12:10:00,57.36,57.38,57.35,57.37,15296.898901404536,33.9571,33.969,33.9512,33.9631,15296.8989
2015-04-16 12:15:00,57.38,57.38,57.34,57.34,26700.041718815188,33.969,33.969,33.9453,33.9453,26700.0417
2015-04-16 12:20:00,57.34,57.36,57.33,57.34,29898.484216381592,33.9453,33.9571,33.9394,33.9453,29898.4842
2015-04-16 12:25:00,57.34,57.37,57.33,57.34,25170.35182867473,33.9453,33.9631,33.9394,33.9453,25170.3518
2015-04-16 12:30:00,57.34,57.36,57.33,57.35,20581.28215825337,33.9453,33.9571,33.9394,33.9512,20581.2822
2015-04-16 12:35:00,57.34,57.35,57.32,57.33,20720.34487553887,33.9453,33.9512,33.9335,33.9394,20720.3449
2015-04-16 12:40:00,57.34,57.35,57.33,57.33,12098.456403838132,33.9453,33.9512,33.9394,33.9394,12098.4564
2015-04-16 12:45:00,57.34,57.36,57.26,57.26,90112.64080100124,33.9453,33.9571,33.8979,33.8979,90112.6408
2015-04-16 12:50:00,57.26,57.27,57.23,57.27,8760.951188986233,33.8979,33.9039,33.8802,33.9039,8760.9512
2015-04-16 12:55:00,57.26,57.28,57.25,57.28,9039.076623557225,33.8979,33.9098,33.892,33.9098,9039.0766
2015-04-16 13:00:00,57.28,57.32,57.28,57.3,14601.585314977056,33.9098,33.9335,33.9098,33.9216,14601.5853
2015-04-16 13:05:00,57.31,57.33,57.28,57.33,17660.96509525796,33.9275,33.9394,33.9098,33.9394,17660.9651
2015-04-16 13:10:00,57.33,57.33,57.29,57.31,25170.35182867473,33.9394,33.9394,33.9157,33.9275,25170.3518
2015-04-16 13:15:00,57.31,57.33,57.29,57.29,12932.832707551106,33.9275,33.9394,33.9157,33.9157,12932.8327
2015-04-16 13:20:00,57.3,57.31,57.23,57.24,28507.85704352664,33.9216,33.9275,33.8802,33.8861,28507.857
2015-04-16 13:25:00,57.24,57.25,57.16,57.17,33514.114865804484,33.8861,33.892,33.8387,33.8447,33514.1149
2015-04-16 13:30:00,57.18,57.21,57.17,57.18,20998.47031010986,33.8506,33.8683,33.8447,33.8506,20998.4703
2015-04-16 13:35:00,57.18,57.26,57.18,57.25,21693.78389653734,33.8506,33.8979,33.8506,33.892,21693.7839
2015-04-16 13:40:00,57.25,57.28,57.23,57.26,15435.961618690031,33.892,33.9098,33.8802,33.8979,15435.9616
2015-04-16 13:45:00,57.26,57.29,57.25,57.28,15157.836184119038,33.8979,33.9157,33.892,33.9098,15157.8362
2015-04-16 13:50:00,57.28,57.3,57.28,57.28,13628.146293978583,33.9098,33.9216,33.9098,33.9098,13628.1463
2015-04-16 13:55:00,57.28,57.35,57.28,57.34,202475.31636768184,33.9098,33.9512,33.9098,33.9453,202475.3164
2015-04-16 14:00:00,57.35,57.38,57.33,57.33,13350.020859407594,33.9512,33.969,33.9394,33.9394,13350.0209
2015-04-16 14:05:00,57.33,57.36,57.33,57.34,65081.35168961202,33.9394,33.9571,33.9394,33.9453,65081.3517
2015-04-16 14:10:00,57.34,57.36,57.32,57.32,22528.16020025032,33.9453,33.9571,33.9335,33.9335,22528.1602
2015-04-16 14:15:00,57.33,57.34,57.3,57.32,10707.829230983174,33.9394,33.9453,33.9216,33.9335,10707.8292
2015-04-16 14:20:00,57.32,57.39,57.31,57.38,78848.5607008761,33.9335,33.9749,33.9275,33.969,78848.5607
2015-04-16 14:25:00,57.38,57.41,57.38,57.41,29898.484216381592,33.969,33.9867,33.969,33.9867,29898.4842
2015-04-16 14:30:00,57.41,57.43,57.33,57.34,40745.37616465026,33.9867,33.9986,33.9394,33.9453,40745.3762
2015-04-16 14:35:00,57.34,57.36,57.33,57.33,24475.03824224725,33.9453,33.9571,33.9394,33.9394,24475.0382
2015-04-16 14:40:00,57.33,57.35,57.31,57.33,40467.25073007927,33.9394,33.9512,33.9275,33.9394,40467.2507
2015-04-16 14:45:00,57.32,57.33,57.29,57.29,39493.8117090808,33.9335,33.9394,33.9157,33.9157,39493.8117
2015-04-16 14:50:00,57.28,57.31,57.28,57.28,22528.16020025032,33.9098,33.9275,33.9098,33.9098,22528.1602
2015-04-16 14:55:00,57.28,57.28,57.25,57.26,51175.079961062445,33.9098,33.9098,33.892,33.8979,51175.08
2015-04-16 15:00:00,57.26,57.27,57.24,57.25,42414.12877207621,33.8979,33.9039,33.8861,33.892,42414.1288
2015-04-16 15:05:00,57.25,57.26,57.23,57.25,40467.25073007927,33.892,33.8979,33.8802,33.892,40467.2507
2015-04-16 15:10:00,57.25,57.25,57.2,57.23,41996.94062021972,33.892,33.892,33.8624,33.8802,41996.9406
2015-04-16 15:15:00,57.23,57.24,57.2,57.2,38103.18453622584,33.8802,33.8861,33.8624,33.8624,38103.1845
2015-04-16 15:20:00,57.2,57.21,57.17,57.17,38659.43540536783,33.8624,33.8683,33.8447,33.8447,38659.4354
2015-04-16 15:25:00,57.16,57.16,57.07,57.08,121818.9403420943,33.8387,33.8387,33.7855,33.7914,121818.9403
2015-04-16 15:30:00,57.09,57.18,57.08,57.15,83715.75580586845,33.7973,33.8506,33.7914,33.8328,83715.7558
2015-04-16 15:35:00,57.15,57.23,57.15,57.21,48115.70018078154,33.8328,33.8802,33.8328,33.8683,48115.7002
2015-04-16 15:40:00,57.21,57.22,57.16,57.2,59796.968432763184,33.8683,33.8743,33.8387,33.8624,59796.9684
2015-04-16 15:45:00,57.18,57.19,57.1,57.15,128911.13892365458,33.8506,33.8565,33.8032,33.8328,128911.1389
2015-04-16 15:50:00,57.15,57.18,57.13,57.18,191211.2362675567,33.8328,33.8506,33.821,33.8506,191211.2363
2015-04-16 15:55:00,57.18,57.2,57.15,57.17,180920.59518843,33.8506,33.8624,33.8328,33.8447,180920.5952
2015-04-17 09:30:00,56.78,56.98,56.62,56.97,284244.19413155335,33.6138,33.7322,33.5191,33.7263,284244.1941
2015-04-17 09:35:00,56.99,57.22,56.96,57.02,86357.94743429287,33.7381,33.8743,33.7203,33.7559,86357.9474
2015-04-17 09:40:00,57.0,57.07,56.85,56.91,89139.20178000278,33.744,33.7855,33.6552,33.6907,89139.2018
2015-04-17 09:45:00,56.91,57.02,56.77,56.99,96648.58851341956,33.6907,33.7559,33.6079,33.7381,96648.5885
2015-04-17 09:50:00,56.98,57.0,56.96,57.0,61326.65832290363,33.7322,33.744,33.7203,33.744,61326.6583
2015-04-17 09:55:00,57.0,57.12,56.98,57.07,55625.08691419831,33.744,33.8151,33.7322,33.7855,55625.0869
2015-04-17 10:00:00,57.07,57.1,56.98,57.03,64525.100820470034,33.7855,33.8032,33.7322,33.7618,64525.1008
2015-04-17 10:05:00,57.02,57.04,56.97,57.0,44500.06953135865,33.7559,33.7677,33.7263,33.744,44500.0695
2015-04-17 10:10:00,57.0,57.02,56.97,57.02,57432.90223890975,33.744,33.7559,33.7263,33.7559,57432.9022
2015-04-17 10:15:00,57.02,57.05,57.0,57.02,44221.94409678766,33.7559,33.7736,33.744,33.7559,44221.9441
2015-04-17 10:20:00,57.01,57.02,56.95,56.97,41162.564316506745,33.7499,33.7559,33.7144,33.7263,41162.5643
2015-04-17 10:25:00,56.97,57.03,56.97,57.01,60075.09386733417,33.7263,33.7618,33.7263,33.7499,60075.0939
2015-04-17 10:30:00,57.01,57.08,56.98,57.03,80795.43874287304,33.7499,33.7914,33.7322,33.7618,80795.4387
2015-04-17 10:35:00,57.03,57.13,57.02,57.12,96092.33764427758,33.7618,33.821,33.7559,33.8151,96092.3376
2015-04-17 10:40:00,57.13,57.19,57.13,57.17,18217.215964399948,33.821,33.8565,33.821,33.8447,18217.216
2015-04-17 10:45:00,57.15,57.18,57.12,57.12,32262.550410235017,33.8328,33.8506,33.8151,33.8151,32262.5504
2015-04-17 10:50:00,57.11,57.13,57.09,57.13,25865.66541510221,33.8091,33.821,33.7973,33.821,25865.6654
2015-04-17 10:55:00,57.1,57.12,57.09,57.1,22110.97204839383,33.8032,33.8151,33.7973,33.8032,22110.972
2015-04-17 11:00:00,57.1,57.11,57.06,57.1,71617.29940203032,33.8032,33.8091,33.7795,33.8032,71617.2994
2015-04-17 11:05:00,57.1,57.18,57.09,57.18,119732.99958281186,33.8032,33.8506,33.7973,33.8506,119732.9996
2015-04-17 11:10:00,57.18,57.21,57.15,57.2,108468.9194826867,33.8506,33.8683,33.8328,33.8624,108468.9195
2015-04-17 11:15:00,57.2,57.21,57.17,57.18,144208.03782505912,33.8624,33.8683,33.8447,33.8506,144208.0378
2015-04-17 11:20:00,57.19,57.22,57.17,57.19,177444.0272562926,33.8565,33.8743,33.8447,33.8565,177444.0273
2015-04-17 11:25:00,57.2,57.23,57.18,57.19,43387.56779307468,33.8624,33.8802,33.8506,33.8565,43387.5678
2015-04-17 11:30:00,57.2,57.21,57.16,57.18,49228.20191906551,33.8624,33.8683,33.8387,33.8506,49228.2019
2015-04-17 11:35:00,57.18,57.18,57.15,57.15,85384.5084132944,33.8506,33.8506,33.8328,33.8328,85384.5084
2015-04-17 11:40:00,57.15,57.15,57.12,57.13,16548.463356973996,33.8328,33.8328,33.8151,33.821,16548.4634
2015-04-17 11:45:00,57.12,57.19,57.1,57.19,16409.4006396885,33.8151,33.8565,33.8032,33.8565,16409.4006
2015-04-17 11:50:00,57.19,57.21,57.18,57.2,20581.28215825337,33.8565,33.8683,33.8506,33.8624,20581.2822
2015-04-17 11:55:00,57.2,57.21,57.16,57.18,64525.100820470034,33.8624,33.8683,33.8387,33.8506,64525.1008
2015-04-17 12:00:00,57.17,57.22,57.13,57.2,37546.93366708386,33.8447,33.8743,33.821,33.8624,37546.9337
2015-04-17 12:05:00,57.19,57.2,57.15,57.2,30037.546933667087,33.8565,33.8624,33.8328,33.8624,30037.5469
2015-04-17 12:10:00,57.19,57.21,57.15,57.18,83437.63037129746,33.8565,33.8683,33.8328,33.8506,83437.6304
2015-04-17 12:15:00,57.18,57.19,57.14,57.15,48950.07648449451,33.8506,33.8565,33.8269,33.8328,48950.0765
2015-04-17 12:20:00,57.15,57.18,57.14,57.14,34487.553886802954,33.8328,33.8506,33.8269,33.8269,34487.5539
2015-04-17 12:25:00,57.15,57.18,57.13,57.16,18356.27868168544,33.8328,33.8506,33.821,33.8387,18356.2787
2015-04-17 12:30:00,57.16,57.18,57.13,57.17,25170.35182867473,33.8387,33.8506,33.821,33.8447,25170.3518
2015-04-17 12:35:00,57.16,57.17,57.13,57.15,9039.076623557225,33.8387,33.8447,33.821,33.8328,9039.0766
2015-04-17 12:40:00,57.16,57.2,57.15,57.18,38659.43540536783,33.8387,33.8624,33.8328,33.8506,38659.4354
2015-04-17 12:45:00,57.18,57.19,57.17,57.17,8065.637602558754,33.8506,33.8565,33.8447,33.8447,8065.6376
2015-04-17 12:50:00,57.17,57.18,57.12,57.12,35321.93019051592,33.8447,33.8506,33.8151,33.8151,35321.9302
2015-04-17 12:55:00,57.12,57.17,57.12,57.15,13071.895424836604,33.8151,33.8447,33.8151,33.8328,13071.8954
2015-04-17 13:00:00,57.15,57.17,57.14,57.14,27117.22987067168,33.8328,33.8447,33.8269,33.8269,27117.2299
2015-04-17 13:05:00,57.14,57.17,57.13,57.15,18495.341398970937,33.8269,33.8447,33.821,33.8328,18495.3414
2015-04-17 13:10:00,57.16,57.2,57.15,57.17,45612.57126964261,33.8387,33.8624,33.8328,33.8447,45612.5713
2015-04-17 13:15:00,57.16,57.18,57.15,57.17,30315.67236823808,33.8387,33.8506,33.8328,33.8447,30315.6724
2015-04-17 13:20:00,57.18,57.21,57.18,57.19,35878.18105965791,33.8506,33.8683,33.8506,33.8565,35878.1811
2015-04-17 13:25:00,57.19,57.2,57.17,57.18,35460.992907801425,33.8565,33.8624,33.8447,33.8506,35460.9929
2015-04-17 13:30:00,57.18,57.18,57.13,57.13,22110.97204839383,33.8506,33.8506,33.821,33.821,22110.972
2015-04-17 13:35:00,57.13,57.16,57.11,57.15,24614.100959532752,33.821,33.8387,33.8091,33.8328,24614.101
2015-04-17 13:40:00,57.15,57.15,57.11,57.13,11959.393686552636,33.8328,33.8328,33.8091,33.821,11959.3937
2015-04-17 13:45:00,57.13,57.14,57.11,57.11,19607.843137254906,33.821,33.8269,33.8091,33.8091,19607.8431
2015-04-17 13:50:00,57.1,57.15,57.05,57.07,34904.74203865944,33.8032,33.8328,33.7736,33.7855,34904.742
2015-04-17 13:55:00,57.05,57.05,56.92,56.93,44778.19496592964,33.7736,33.7736,33.6967,33.7026,44778.195
2015-04-17 14:00:00,56.94,56.95,56.89,56.89,41023.50159922125,33.7085,33.7144,33.6789,33.6789,41023.5016
2015-04-17 14:05:00,56.89,56.9,56.78,56.79,57989.15310805174,33.6789,33.6848,33.6138,33.6197,57989.1531
2015-04-17 14:10:00,56.79,56.79,56.73,56.75,103601.72437769437,33.6197,33.6197,33.5842,33.596,103601.7244
2015-04-17 14:15:00,56.76,56.79,56.67,56.79,53539.14615491587,33.6019,33.6197,33.5487,33.6197,53539.1462
2015-04-17 14:20:00,56.78,56.95,56.78,56.95,34487.553886802954,33.6138,33.7144,33.6138,33.7144,34487.5539
2015-04-17 14:25:00,56.95,57.04,56.95,57.02,38103.18453622584,33.7144,33.7677,33.7144,33.7559,38103.1845
2015-04-17 14:30:00,57.02,57.05,56.99,57.05,28925.04519538312,33.7559,33.7736,33.7381,33.7736,28925.0452
2015-04-17 14:35:00,57.04,57.04,57.02,57.04,28646.91976081213,33.7677,33.7677,33.7559,33.7677,28646.9198
2015-04-17 14:40:00,57.03,57.1,57.02,57.08,43248.50507578919,33.7618,33.8032,33.7559,33.7914,43248.5051
2015-04-17 14:45:00,57.09,57.11,57.02,57.02,23918.78737310527,33.7973,33.8091,33.7559,33.7559,23918.7874
2015-04-17 14:50:00,57.02,57.02,56.98,56.99,20581.28215825337,33.7559,33.7559,33.7322,33.7381,20581.2822
2015-04-17 14:55:00,56.99,57.04,56.99,57.02,26560.979001529693,33.7381,33.7677,33.7381,33.7559,26560.979
2015-04-17 15:00:00,57.02,57.05,57.02,57.05,39771.93714365179,33.7559,33.7736,33.7559,33.7736,39771.9371
2015-04-17 15:05:00,57.05,57.05,57.0,57.02,36573.49464608539,33.7736,33.7736,33.744,33.7559,36573.4946
2015-04-17 15:10:00,57.02,57.06,57.02,57.05,38242.24725351133,33.7559,33.7795,33.7559,33.7736,38242.2473
2015-04-17 15:15:00,57.06,57.1,57.05,57.06,48254.76289806704,33.7795,33.8032,33.7736,33.7795,48254.7629
2015-04-17 15:20:00,57.06,57.07,56.97,57.04,47420.38659435406,33.7795,33.7855,33.7263,33.7677,47420.3866
2015-04-17 15:25:00,57.04,57.18,57.04,57.16,90807.95438742872,33.7677,33.8506,33.7677,33.8387,90807.9544
2015-04-17 15:30:00,57.16,57.33,57.15,57.32,87609.51188986233,33.8387,33.9394,33.8328,33.9335,87609.5119
2015-04-17 15:35:00,57.32,57.43,57.31,57.39,97343.90209984704,33.9335,33.9986,33.9275,33.9749,97343.9021
2015-04-17 15:40:00,57.4,57.45,57.39,57.45,113614.24002225004,33.9808,34.0104,33.9749,34.0104,113614.24
2015-04-17 15:45:00,57.44,57.53,57.44,57.5,242525.3789459046,34.0045,34.0578,34.0045,34.04,242525.3789
2015-04-17 15:50:00,57.5,57.54,57.43,57.44,270476.98512028926,34.04,34.0637,33.9986,34.0045,270476.9851
2015-04-17 15:55:00,57.43,57.45,57.32,57.35,363370.88026700047,33.9986,34.0104,33.9335,33.9512,363370.8803
2015-04-20 09:30:00,57.87,57.91,57.61,57.71,83298.56765401196,34.2591,34.2827,34.1051,34.1643,83298.5677
2015-04-20 09:35:00,57.65,57.77,57.58,57.58,31010.98595466556,34.1288,34.1999,34.0874,34.0874,31010.986
2015-04-20 09:40:00,57.59,57.69,57.58,57.66,24892.22639410374,34.0933,34.1525,34.0874,34.1347,24892.2264
2015-04-20 09:45:00,57.66,57.91,57.66,57.9,26560.979001529693,34.1347,34.2827,34.1347,34.2768,26560.979
2015-04-20 09:50:00,57.89,58.02,57.86,58.02,38520.37268808233,34.2709,34.3479,34.2531,34.3479,38520.3727
2015-04-20 09:55:00,58.03,58.04,57.88,57.93,50479.76637463496,34.3538,34.3597,34.265,34.2946,50479.7664
2015-04-20 10:00:00,57.95,58.0,57.82,57.83,35321.93019051592,34.3064,34.336,34.2295,34.2354,35321.9302
2015-04-20 10:05:00,57.84,57.84,57.78,57.83,22667.22291753581,34.2413,34.2413,34.2058,34.2354,22667.2229
2015-04-20 10:10:00,57.84,57.84,57.77,57.78,23918.78737310527,34.2413,34.2413,34.1999,34.2058,23918.7874
2015-04-20 10:15:00,57.77,57.88,57.77,57.84,23918.78737310527,34.1999,34.265,34.1999,34.2413,23918.7874
2015-04-20 10:20:00,57.84,57.9,57.84,57.89,35043.80475594493,34.2413,34.2768,34.2413,34.2709,35043.8048
2015-04-20 10:25:00,57.89,57.92,57.88,57.89,16548.463356973996,34.2709,34.2887,34.265,34.2709,16548.4634
2015-04-20 10:30:00,57.9,57.9,57.84,57.84,15296.898901404536,34.2768,34.2768,34.2413,34.2413,15296.8989
2015-04-20 10:35:00,57.84,57.95,57.84,57.91,18912.529550827425,34.2413,34.3064,34.2413,34.2827,18912.5296
2015-04-20 10:40:00,57.9,57.95,57.9,57.94,12793.769990265611,34.2768,34.3064,34.2768,34.3005,12793.77
2015-04-20 10:45:00,57.93,57.97,57.9,57.95,30454.73508552357,34.2946,34.3183,34.2768,34.3064,30454.7351
2015-04-20 10:50:00,57.94,58.05,57.94,58.02,26143.790849673205,34.3005,34.3656,34.3005,34.3479,26143.7908
2015-04-20 10:55:00,58.03,58.12,58.02,58.1,22389.09748296482,34.3538,34.4071,34.3479,34.3952,22389.0975
2015-04-20 11:00:00,58.11,58.18,58.11,58.12,20998.47031010986,34.4011,34.4426,34.4011,34.4071,20998.4703
2015-04-20 11:05:00,58.12,58.19,58.12,58.19,14879.710749548049,34.4071,34.4485,34.4071,34.4485,14879.7107
2015-04-20 11:10:00,58.2,58.2,58.11,58.11,26421.916284244195,34.4544,34.4544,34.4011,34.4011,26421.9163
2015-04-20 11:15:00,58.11,58.11,58.02,58.09,33653.17758308998,34.4011,34.4011,34.3479,34.3893,33653.1776
2015-04-20 11:20:00,58.09,58.1,58.05,58.09,30871.923237380062,34.3893,34.3952,34.3656,34.3893,30871.9232
2015-04-20 11:25:00,58.08,58.11,58.05,58.1,43804.75594493117,34.3834,34.4011,34.3656,34.3952,43804.7559
2015-04-20 11:30:00,58.1,58.15,58.04,58.08,50618.82909192046,34.3952,34.4248,34.3597,34.3834,50618.8291
2015-04-20 11:35:00,58.07,58.09,57.95,57.97,29203.17062995411,34.3775,34.3893,34.3064,34.3183,29203.1706
2015-04-20 11:40:00,57.98,58.05,57.97,58.05,25865.66541510221,34.3242,34.3656,34.3183,34.3656,25865.6654
2015-04-20 11:45:00,58.05,58.05,58.0,58.02,11264.080100125157,34.3656,34.3656,34.336,34.3479,11264.0801
2015-04-20 11:50:00,58.03,58.04,57.97,57.99,13210.958142122096,34.3538,34.3597,34.3183,34.3301,13210.9581
2015-04-20 11:55:00,58.0,58.06,58.0,58.05,14323.459880406064,34.336,34.3715,34.336,34.3656,14323.4599
2015-04-20 12:00:00,58.06,58.06,58.0,58.0,14323.459880406064,34.3715,34.3715,34.336,34.336,14323.4599
2015-04-20 12:05:00,58.0,58.05,58.0,58.03,23640.66193853428,34.336,34.3656,34.336,34.3538,23640.6619
2015-04-20 12:10:00,58.03,58.07,58.02,58.05,14462.52259769156,34.3538,34.3775,34.3479,34.3656,14462.5226
2015-04-20 12:15:00,58.05,58.11,58.03,58.09,15575.024335975526,34.3656,34.4011,34.3538,34.3893,15575.0243
2015-04-20 12:20:00,58.08,58.11,58.06,58.07,16131.275205117508,34.3834,34.4011,34.3715,34.3775,16131.2752
2015-04-20 12:25:00,58.07,58.09,58.06,58.08,12098.456403838132,34.3775,34.3893,34.3715,34.3834,12098.4564
2015-04-20 12:30:00,58.08,58.09,58.05,58.07,23779.724655819777,34.3834,34.3893,34.3656,34.3775,23779.7247
2015-04-20 12:35:00,58.07,58.11,58.07,58.1,18634.40411625643,34.3775,34.4011,34.3775,34.3952,18634.4041
2015-04-20 12:40:00,58.1,58.12,58.1,58.1,14184.397163120568,34.3952,34.4071,34.3952,34.3952,14184.3972
2015-04-20 12:45:00,58.1,58.12,58.09,58.1,15018.773466833543,34.3952,34.4071,34.3893,34.3952,15018.7735
2015-04-20 12:50:00,58.1,58.15,58.1,58.13,19329.71770268392,34.3952,34.4248,34.3952,34.413,19329.7177
2015-04-20 12:55:00,58.13,58.18,58.12,58.18,19746.9058545404,34.413,34.4426,34.4071,34.4426,19746.9059
2015-04-20 13:00:00,58.18,58.19,58.12,58.13,33235.98943123349,34.4426,34.4485,34.4071,34.413,33235.9894
2015-04-20 13:05:00,58.12,58.12,58.07,58.1,16687.52607425949,34.4071,34.4071,34.3775,34.3952,16687.5261
2015-04-20 13:10:00,58.09,58.17,58.08,58.14,20998.47031010986,34.3893,34.4367,34.3834,34.4189,20998.4703
2015-04-20 13:15:00,58.14,58.14,58.02,58.06,29481.296064525104,34.4189,34.4189,34.3479,34.3715,29481.2961
2015-04-20 13:20:00,58.05,58.11,58.05,58.1,36573.49464608539,34.3656,34.4011,34.3656,34.3952,36573.4946
2015-04-20 13:25:00,58.11,58.12,58.1,58.11,59657.90571547768,34.4011,34.4071,34.3952,34.4011,59657.9057
2015-04-20 13:30:00,58.11,58.14,58.1,58.11,27534.418022528163,34.4011,34.4189,34.3952,34.4011,27534.418
2015-04-20 13:35:00,58.11,58.18,58.09,58.18,126129.88457794466,34.4011,34.4426,34.3893,34.4426,126129.8846
2015-04-20 13:40:00,58.17,58.2,58.15,58.19,28925.04519538312,34.4367,34.4544,34.4248,34.4485,28925.0452
2015-04-20 13:45:00,58.19,58.25,58.19,58.25,40884.43888193576,34.4485,34.484,34.4485,34.484,40884.4389
2015-04-20 13:50:00,58.25,58.25,58.2,58.23,28229.73160895564,34.484,34.484,34.4544,34.4722,28229.7316
2015-04-20 13:55:00,58.23,58.26,58.23,58.25,34070.36573494646,34.4722,34.4899,34.4722,34.484,34070.3657
2015-04-20 14:00:00,58.25,58.25,58.18,58.2,64107.91266861355,34.484,34.484,34.4426,34.4544,64107.9127
2015-04-20 14:05:00,58.2,58.23,58.18,58.21,19329.71770268392,34.4544,34.4722,34.4426,34.4603,19329.7177
2015-04-20 14:10:00,58.2,58.22,58.18,58.21,24057.85009039077,34.4544,34.4663,34.4426,34.4603,24057.8501
2015-04-20 14:15:00,58.22,58.29,58.22,58.24,30315.67236823808,34.4663,34.5077,34.4663,34.4781,30315.6724
2015-04-20 14:20:00,58.25,58.26,58.2,58.25,66889.16701432347,34.484,34.4899,34.4544,34.484,66889.167
2015-04-20 14:25:00,58.25,58.3,58.24,58.3,35600.05562508692,34.484,34.5136,34.4781,34.5136,35600.0556
2015-04-20 14:30:00,58.29,58.31,58.28,58.29,51453.20539563344,34.5077,34.5195,34.5018,34.5077,51453.2054
2015-04-20 14:35:00,58.29,58.33,58.27,58.32,38659.43540536783,34.5077,34.5314,34.4959,34.5255,38659.4354
2015-04-20 14:40:00,58.31,58.32,58.3,58.3,22667.22291753581,34.5195,34.5255,34.5136,34.5136,22667.2229
2015-04-20 14:45:00,58.3,58.33,58.26,58.28,34070.36573494646,34.5136,34.5314,34.4899,34.5018,34070.3657
2015-04-20 14:50:00,58.28,58.29,58.25,58.28,43387.56779307468,34.5018,34.5077,34.484,34.5018,43387.5678
2015-04-20 14:55:00,58.28,58.35,58.28,58.35,28925.04519538312,34.5018,34.5432,34.5018,34.5432,28925.0452
2015-04-20 15:00:00,58.35,58.4,58.32,58.39,40328.18801279378,34.5432,34.5728,34.5255,34.5669,40328.188
2015-04-20 15:05:00,58.4,58.43,58.38,58.4,57432.90223890975,34.5728,34.5906,34.561,34.5728,57432.9022
2015-04-20 15:10:00,58.4,58.41,58.38,58.38,48532.88833263802,34.5728,34.5787,34.561,34.561,48532.8883
2015-04-20 15:15:00,58.38,58.4,58.38,58.39,23501.599221248784,34.561,34.5728,34.561,34.5669,23501.5992
2015-04-20 15:20:00,58.4,58.45,58.38,58.43,80517.31330830205,34.5728,34.6024,34.561,34.5906,80517.3133
2015-04-20 15:25:00,58.43,58.48,58.43,58.46,67167.29244889446,34.5906,34.6202,34.5906,34.6083,67167.2924
2015-04-20 15:30:00,58.47,58.48,58.4,58.41,60770.40745376165,34.6143,34.6202,34.5728,34.5787,60770.4075
2015-04-20 15:35:00,58.41,58.43,58.33,58.33,53261.02072034488,34.5787,34.5906,34.5314,34.5314,53261.0207
2015-04-20 15:40:00,58.34,58.45,58.33,58.4,123209.56751494925,34.5373,34.6024,34.5314,34.5728,123209.5675
2015-04-20 15:45:00,58.39,58.41,58.35,58.37,101932.9717702684,34.5669,34.5787,34.5432,34.5551,101932.9718
2015-04-20 15:50:00,58.36,58.37,58.33,58.37,119176.74871366988,34.5491,34.5551,34.5314,34.5551,119176.7487
2015-04-20 15:55:00,58.36,58.37,58.3,58.33,288277.0129328328,34.5491,34.5551,34.5136,34.5314,288277.0129
2015-04-21 09:30:00,58.24,58.35,58.17,58.25,109303.29578639969,34.4781,34.5432,34.4367,34.484,109303.2958
2015-04-21 09:35:00,58.26,58.27,58.11,58.18,87748.57460714784,34.4899,34.4959,34.4011,34.4426,87748.5746
2015-04-21 09:40:00,58.18,58.22,57.98,58.07,82603.2540675845,34.4426,34.4663,34.3242,34.3775,82603.2541
2015-04-21 09:45:00,58.1,58.11,58.0,58.03,55207.89876234182,34.3952,34.4011,34.336,34.3538,55207.8988
2015-04-21 09:50:00,58.04,58.07,57.97,58.04,40328.18801279378,34.3597,34.3775,34.3183,34.3597,40328.188
2015-04-21 09:55:00,58.03,58.05,57.92,57.95,35460.992907801425,34.3538,34.3656,34.2887,34.3064,35460.9929
2015-04-21 10:00:00,57.95,58.01,57.89,57.93,67028.22973160897,34.3064,34.3419,34.2709,34.2946,67028.2297
2015-04-21 10:05:00,57.93,57.96,57.89,57.95,48115.70018078154,34.2946,34.3123,34.2709,34.3064,48115.7002
2015-04-21 10:10:00,57.95,57.97,57.92,57.93,47142.26115978307,34.3064,34.3183,34.2887,34.2946,47142.2612
2015-04-21 10:15:00,57.93,57.98,57.86,57.9,68418.85690446392,34.2946,34.3242,34.2531,34.2768,68418.8569
2015-04-21 10:20:00,57.91,57.95,57.86,57.89,47281.32387706856,34.2827,34.3064,34.2531,34.2709,47281.3239
2015-04-21 10:25:00,57.9,57.91,57.79,57.84,53121.958003059386,34.2768,34.2827,34.2117,34.2413,53121.958
2015-04-21 10:30:00,57.84,57.89,57.74,57.83,39910.999860937285,34.2413,34.2709,34.1821,34.2354,39910.9999
2015-04-21 10:35:00,57.82,57.91,57.82,57.88,49923.51550549298,34.2295,34.2827,34.2295,34.265,49923.5155
2015-04-21 10:40:00,57.89,57.93,57.89,57.92,149770.5465164789,34.2709,34.2946,34.2709,34.2887,149770.5465
2015-04-21 10:45:00,57.91,57.92,57.81,57.83,41440.68975107774,34.2827,34.2887,34.2235,34.2354,41440.6898
2015-04-21 10:50:00,57.84,57.89,57.83,57.89,31150.04867195105,34.2413,34.2709,34.2354,34.2709,31150.0487
2015-04-21 10:55:00,57.89,57.92,57.79,57.82,24753.163676818247,34.2709,34.2887,34.2117,34.2295,24753.1637
2015-04-21 11:00:00,57.82,57.87,57.81,57.82,33235.98943123349,34.2295,34.2591,34.2235,34.2295,33235.9894
2015-04-21 11:05:00,57.83,57.91,57.82,57.9,33931.30301766097,34.2354,34.2827,34.2295,34.2768,33931.303
2015-04-21 11:10:00,57.9,57.96,57.85,57.94,79126.68613544709,34.2768,34.3123,34.2472,34.3005,79126.6861
2015-04-21 11:15:00,57.92,57.96,57.91,57.92,45890.6967042136,34.2887,34.3123,34.2827,34.2887,45890.6967
2015-04-21 11:20:00,57.92,57.93,57.86,57.88,45056.32040050063,34.2887,34.2946,34.2531,34.265,45056.3204
2015-04-21 11:25:00,57.87,57.91,57.86,57.89,30454.73508552357,34.2591,34.2827,34.2531,34.2709,30454.7351
2015-04-21 11:30:00,57.89,57.92,57.87,57.87,37546.93366708386,34.2709,34.2887,34.2591,34.2591,37546.9337
2015-04-21 11:35:00,57.87,57.94,57.85,57.91,50062.57822277848,34.2591,34.3005,34.2472,34.2827,50062.5782
2015-04-21 11:40:00,57.9,57.94,57.88,57.9,36295.36921151439,34.2768,34.3005,34.265,34.2768,36295.3692
2015-04-21 11:45:00,57.89,57.91,57.85,57.88,38937.560839938815,34.2709,34.2827,34.2472,34.265,38937.5608
2015-04-21 11:50:00,57.88,57.89,57.81,57.82,33096.92671394799,34.265,34.2709,34.2235,34.2295,33096.9267
2015-04-21 11:55:00,57.83,57.86,57.81,57.84,26560.979001529693,34.2354,34.2531,34.2235,34.2413,26560.979
2015-04-21 12:00:00,57.84,57.91,57.84,57.89,17382.839660686972,34.2413,34.2827,34.2413,34.2709,17382.8397
2015-04-21 12:05:00,57.89,57.93,57.86,57.89,31289.111389236547,34.2709,34.2946,34.2531,34.2709,31289.1114
2015-04-21 12:10:00,57.89,57.89,57.85,57.88,23918.78737310527,34.2709,34.2709,34.2472,34.265,23918.7874
2015-04-21 12:15:00,57.88,57.88,57.77,57.78,33514.114865804484,34.265,34.265,34.1999,34.2058,33514.1149
2015-04-21 12:20:00,57.79,57.84,57.78,57.82,19190.65498539841,34.2117,34.2413,34.2058,34.2295,19190.655
2015-04-21 12:25:00,57.83,57.87,57.81,57.82,37685.99638436936,34.2354,34.2591,34.2235,34.2295,37685.9964
2015-04-21 12:30:00,57.83,57.89,57.74,57.88,48254.76289806704,34.2354,34.2709,34.1821,34.265,48254.7629
2015-04-21 12:35:00,57.89,57.91,57.87,57.88,30315.67236823808,34.2709,34.2827,34.2591,34.265,30315.6724
2015-04-21 12:40:00,57.89,57.89,57.82,57.85,23501.599221248784,34.2709,34.2709,34.2295,34.2472,23501.5992
2015-04-21 12:45:00,57.84,57.84,57.77,57.77,17104.71422611598,34.2413,34.2413,34.1999,34.1999,17104.7142
2015-04-21 12:50:00,57.77,57.85,57.77,57.83,14323.459880406064,34.1999,34.2472,34.1999,34.2354,14323.4599
2015-04-21 12:55:00,57.83,57.89,57.79,57.89,29898.484216381592,34.2354,34.2709,34.2117,34.2709,29898.4842
2015-04-21 13:00:00,57.88,57.91,57.86,57.91,37685.99638436936,34.265,34.2827,34.2531,34.2827,37685.9964
2015-04-21 13:05:00,57.91,57.92,57.88,57.91,41023.50159922125,34.2827,34.2887,34.265,34.2827,41023.5016
2015-04-21 13:10:00,57.92,58.02,57.9,58.0,29620.3587818106,34.2887,34.3479,34.2768,34.336,29620.3588
2015-04-21 13:15:00,58.0,58.05,57.98,58.0,53539.14615491587,34.336,34.3656,34.3242,34.336,53539.1462
2015-04-21 13:20:00,58.01,58.04,58.01,58.01,22250.034765679324,34.3419,34.3597,34.3419,34.3419,22250.0348
2015-04-21 13:25:00,58.01,58.13,58.0,58.09,59101.6548463357,34.3419,34.413,34.336,34.3893,59101.6548
2015-04-21 13:30:00,58.08,58.14,58.07,58.13,48811.01376720901,34.3834,34.4189,34.3775,34.413,48811.0138
2015-04-21 13:35:00,58.13,58.17,58.05,58.17,88722.0136281463,34.413,34.4367,34.3656,34.4367,88722.0136
2015-04-21 13:40:00,58.15,58.24,58.15,58.19,91781.3934084272,34.4248,34.4781,34.4248,34.4485,91781.3934
2015-04-21 13:45:00,58.19,58.2,58.07,58.09,42970.37964121819,34.4485,34.4544,34.3775,34.3893,42970.3796
2015-04-21 13:50:00,58.09,58.14,58.09,58.09,20720.34487553887,34.3893,34.4189,34.3893,34.3893,20720.3449
2015-04-21 13:55:00,58.1,58.1,58.0,58.01,32679.738562091505,34.3952,34.3952,34.336,34.3419,32679.7386
2015-04-21 14:00:00,58.0,58.05,57.89,58.02,67445.41788346544,34.336,34.3656,34.2709,34.3479,67445.4179
2015-04-21 14:05:00,58.02,58.09,58.02,58.05,38520.37268808233,34.3479,34.3893,34.3479,34.3656,38520.3727
2015-04-21 14:10:00,58.05,58.06,57.98,57.98,87053.26102072035,34.3656,34.3715,34.3242,34.3242,87053.261
2015-04-21 14:15:00,57.99,58.0,57.96,57.98,75928.24363788069,34.3301,34.336,34.3123,34.3242,75928.2436
2015-04-21 14:20:00,57.98,58.02,57.97,57.97,36156.3064942289,34.3242,34.3479,34.3183,34.3183,36156.3065
2015-04-21 14:25:00,57.98,57.99,57.96,57.98,41579.75246836324,34.3242,34.3301,34.3123,34.3242,41579.7525
2015-04-21 14:30:00,57.99,58.15,57.98,58.15,54512.58517591434,34.3301,34.4248,34.3242,34.4248,54512.5852
2015-04-21 14:35:00,58.15,58.2,58.14,58.2,28646.91976081213,34.4248,34.4544,34.4189,34.4544,28646.9198
2015-04-21 14:40:00,58.2,58.24,58.17,58.18,41301.62703379225,34.4544,34.4781,34.4367,34.4426,41301.627
2015-04-21 14:45:00,58.18,58.23,58.18,58.23,41857.87790293423,34.4426,34.4722,34.4426,34.4722,41857.8779
2015-04-21 14:50:00,58.23,58.23,58.19,58.19,30037.546933667087,34.4722,34.4722,34.4485,34.4485,30037.5469
2015-04-21 14:55:00,58.19,58.2,58.12,58.16,42692.2542066472,34.4485,34.4544,34.4071,34.4307,42692.2542
2015-04-21 15:00:00,58.17,58.18,58.09,58.1,45612.57126964261,34.4367,34.4426,34.3893,34.3952,45612.5713
2015-04-21 15:05:00,58.1,58.21,58.02,58.18,109998.60937282717,34.3952,34.4603,34.3479,34.4426,109998.6094
2015-04-21 15:10:00,58.18,58.19,58.14,58.14,65915.727993325,34.4426,34.4485,34.4189,34.4189,65915.728
2015-04-21 15:15:00,58.15,58.18,58.14,58.18,62161.03462661661,34.4248,34.4426,34.4189,34.4426,62161.0346
2015-04-21 15:20:00,58.18,58.23,58.17,58.21,95397.0240578501,34.4426,34.4722,34.4367,34.4603,95397.0241
2015-04-21 15:25:00,58.21,58.23,58.12,58.15,74120.42831316925,34.4603,34.4722,34.4071,34.4248,74120.4283
2015-04-21 15:30:00,58.15,58.18,58.08,58.17,76623.55722430817,34.4248,34.4426,34.3834,34.4367,76623.5572
2015-04-21 15:35:00,58.17,58.19,58.14,58.14,100264.21916284243,34.4367,34.4485,34.4189,34.4189,100264.2192
2015-04-21 15:40:00,58.15,58.18,58.13,58.18,130023.64066193854,34.4248,34.4426,34.413,34.4426,130023.6407
2015-04-21 15:45:00,58.18,58.25,58.18,58.23,166458.07259073845,34.4426,34.484,34.4426,34.4722,166458.0726
2015-04-21 15:50:00,58.23,58.25,58.2,58.2,176609.65095257963,34.4722,34.484,34.4544,34.4544,176609.651
2015-04-21 15:55:00,58.2,58.23,58.11,58.15,300514.53205395635,34.4544,34.4722,34.4011,34.4248,300514.5321
2015-04-22 09:30:00,60.05,60.76,60.04,60.4,1017243.7769434015,35.5496,35.9699,35.5437,35.7568,1017243.7769
2015-04-22 09:35:00,60.41,60.43,59.3,59.79,1116534.5570852456,35.7627,35.7746,35.1056,35.3957,1116534.5571
2015-04-22 09:40:00,59.78,60.12,59.69,60.09,471561.67431511614,35.3898,35.5911,35.3365,35.5733,471561.6743
2015-04-22 09:45:00,60.09,60.34,59.95,60.22,477124.183006536,35.5733,35.7213,35.4904,35.6503,477124.183
2015-04-22 09:50:00,60.22,60.4,60.18,60.35,325267.6957307746,35.6503,35.7568,35.6266,35.7272,325267.6957
2015-04-22 09:55:00,60.34,60.43,60.08,60.19,222917.53580864973,35.7213,35.7746,35.5674,35.6325,222917.5358
2015-04-22 10:00:00,60.2,60.4,60.13,60.33,171325.26769573078,35.6384,35.7568,35.597,35.7154,171325.2677
2015-04-22 10:05:00,60.33,60.59,60.3,60.41,462244.472256988,35.7154,35.8693,35.6976,35.7627,462244.4723
2015-04-22 10:10:00,60.41,60.54,60.4,60.53,250869.1419830344,35.7627,35.8397,35.7568,35.8338,250869.142
2015-04-22 10:15:00,60.53,60.66,60.4,60.61,413016.2703379224,35.8338,35.9107,35.7568,35.8811,413016.2703
2015-04-22 10:20:00,60.61,60.68,60.42,60.63,288416.07565011823,35.8811,35.9226,35.7687,35.893,288416.0757
2015-04-22 10:25:00,60.62,60.75,60.58,60.74,162564.31650674457,35.8871,35.964,35.8634,35.9581,162564.3165
2015-04-22 10:30:00,60.74,60.91,60.66,60.84,307745.79335280217,35.9581,36.0587,35.9107,36.0173,307745.7934
2015-04-22 10:35:00,60.84,60.89,60.68,60.86,183562.7868168544,36.0173,36.0469,35.9226,36.0291,183562.7868
2015-04-22 10:40:00,60.87,61.15,60.86,61.09,552496.1757752748,36.0351,36.2008,36.0291,36.1653,552496.1758
2015-04-22 10:45:00,61.09,61.23,61.08,61.17,438325.6848838826,36.1653,36.2482,36.1594,36.2127,438325.6849
2015-04-22 10:50:00,61.17,61.22,61.12,61.2,240300.3754693367,36.2127,36.2423,36.1831,36.2304,240300.3755
2015-04-22 10:55:00,61.19,61.27,61.15,61.25,321095.8142122097,36.2245,36.2719,36.2008,36.26,321095.8142
2015-04-22 11:00:00,61.25,61.34,60.99,61.11,357530.2461410096,36.26,36.3133,36.1061,36.1771,357530.2461
2015-04-22 11:05:00,61.12,61.22,61.11,61.14,137672.0901126408,36.1831,36.2423,36.1771,36.1949,137672.0901
2015-04-22 11:10:00,61.14,61.18,61.08,61.16,116117.36893338896,36.1949,36.2186,36.1594,36.2067,116117.3689
2015-04-22 11:15:00,61.16,61.26,61.15,61.2,225281.60200250315,36.2067,36.2659,36.2008,36.2304,225281.602
2015-04-22 11:20:00,61.2,61.23,61.15,61.2,123626.75566680574,36.2304,36.2482,36.2008,36.2304,123626.7557
2015-04-22 11:25:00,61.2,61.25,61.14,61.25,123626.75566680574,36.2304,36.26,36.1949,36.26,123626.7557
2015-04-22 11:30:00,61.25,61.32,61.25,61.29,161451.81476846058,36.26,36.3015,36.26,36.2837,161451.8148
2015-04-22 11:35:00,61.29,61.3,61.12,61.12,218606.5915727993,36.2837,36.2896,36.1831,36.1831,218606.5916
2015-04-22 11:40:00,61.12,61.13,60.91,60.99,251147.26741760536,36.1831,36.189,36.0587,36.1061,251147.2674
2015-04-22 11:45:00,60.99,61.06,60.82,60.99,222083.15950493675,36.1061,36.1475,36.0055,36.1061,222083.1595
2015-04-22 11:50:00,60.99,61.04,60.85,60.91,104714.22611597832,36.1061,36.1357,36.0232,36.0587,104714.2261
2015-04-22 11:55:00,60.9,60.91,60.78,60.89,159504.93672646364,36.0528,36.0587,35.9818,36.0469,159504.9367
2015-04-22 12:00:00,60.9,60.92,60.79,60.8,100820.47003198444,36.0528,36.0647,35.9877,35.9936,100820.47
2015-04-22 12:05:00,60.8,60.95,60.76,60.91,116256.43165067448,35.9936,36.0824,35.9699,36.0587,116256.4317
2015-04-22 12:10:00,60.9,60.9,60.74,60.8,140870.5326102072,36.0528,36.0528,35.9581,35.9936,140870.5326
2015-04-22 12:15:00,60.79,60.89,60.72,60.81,102628.28535669588,35.9877,36.0469,35.9463,35.9995,102628.2854
2015-04-22 12:20:00,60.81,60.84,60.79,60.79,27673.48073981365,35.9995,36.0173,35.9877,35.9877,27673.4807
2015-04-22 12:25:00,60.79,60.81,60.72,60.77,121401.7521902378,35.9877,35.9995,35.9463,35.9759,121401.7522
2015-04-22 12:30:00,60.78,60.81,60.63,60.64,136420.52565707135,35.9818,35.9995,35.893,35.8989,136420.5257
2015-04-22 12:35:00,60.65,60.71,60.58,60.71,121818.9403420943,35.9048,35.9403,35.8634,35.9403,121818.9403
2015-04-22 12:40:00,60.7,60.71,60.6,60.62,175079.96106243916,35.9344,35.9403,35.8752,35.8871,175079.9611
2015-04-22 12:45:00,60.62,60.73,60.58,60.58,107773.60589625922,35.8871,35.9522,35.8634,35.8634,107773.6059
2015-04-22 12:50:00,60.58,60.65,60.55,60.65,36017.243776943404,35.8634,35.9048,35.8456,35.9048,36017.2438
2015-04-22 12:55:00,60.64,60.66,60.55,60.65,41996.94062021972,35.8989,35.9107,35.8456,35.9048,41996.9406
2015-04-22 13:00:00,60.64,60.66,60.56,60.58,41440.68975107774,35.8989,35.9107,35.8515,35.8634,41440.6898
2015-04-22 13:05:00,60.57,60.61,60.54,60.55,60770.40745376165,35.8575,35.8811,35.8397,35.8456,60770.4075
2015-04-22 13:10:00,60.54,60.6,60.54,60.59,44917.25768321513,35.8397,35.8752,35.8397,35.8693,44917.2577
2015-04-22 13:15:00,60.59,60.65,60.54,60.55,74120.42831316925,35.8693,35.9048,35.8397,35.8456,74120.4283
2015-04-22 13:20:00,60.55,60.62,60.54,60.55,40050.06257822278,35.8456,35.8871,35.8397,35.8456,40050.0626
2015-04-22 13:25:00,60.54,60.58,60.54,60.54,110554.86024196912,35.8397,35.8634,35.8397,35.8397,110554.8602
2015-04-22 13:30:00,60.54,60.64,60.54,60.58,78709.49798359061,35.8397,35.8989,35.8397,35.8634,78709.498
2015-04-22 13:35:00,60.57,60.6,60.54,60.54,112223.61284939508,35.8575,35.8752,35.8397,35.8397,112223.6128
2015-04-22 13:40:00,60.55,60.65,60.54,60.65,134473.6476150744,35.8456,35.9048,35.8397,35.9048,134473.6476
2015-04-22 13:45:00,60.65,60.81,60.64,60.76,143651.78695591714,35.9048,35.9995,35.8989,35.9699,143651.787
2015-04-22 13:50:00,60.76,60.79,60.68,60.68,84132.94395772494,35.9699,35.9877,35.9226,35.9226,84132.944
2015-04-22 13:55:00,60.68,60.7,60.63,60.65,89417.32721457379,35.9226,35.9344,35.893,35.9048,89417.3272
2015-04-22 14:00:00,60.65,60.71,60.65,60.71,57432.90223890975,35.9048,35.9403,35.9048,35.9403,57432.9022
2015-04-22 14:05:00,60.71,60.74,60.69,60.7,89278.26449728828,35.9403,35.9581,35.9285,35.9344,89278.2645
2015-04-22 14:10:00,60.7,60.71,60.66,60.71,50618.82909192046,35.9344,35.9403,35.9107,35.9403,50618.8291
2015-04-22 14:15:00,60.71,60.78,60.69,60.76,104436.10068140732,35.9403,35.9818,35.9285,35.9699,104436.1007
2015-04-22 14:20:00,60.76,60.78,60.75,60.76,41579.75246836324,35.9699,35.9818,35.964,35.9699,41579.7525
2015-04-22 14:25:00,60.76,60.78,60.71,60.73,160061.18759560562,35.9699,35.9818,35.9403,35.9522,160061.1876
2015-04-22 14:30:00,60.74,60.76,60.71,60.72,62717.2854957586,35.9581,35.9699,35.9403,35.9463,62717.2855
2015-04-22 14:35:00,60.72,60.77,60.72,60.74,59657.90571547768,35.9463,35.9759,35.9463,35.9581,59657.9057
2015-04-22 14:40:00,60.74,60.78,60.72,60.76,96787.65123070506,35.9581,35.9818,35.9463,35.9699,96787.6512
2015-04-22 14:45:00,60.76,60.8,60.76,60.8,86218.88471700737,35.9699,35.9936,35.9699,35.9936,86218.8847
2015-04-22 14:50:00,60.8,60.8,60.73,60.75,55068.83604505633,35.9936,35.9936,35.9522,35.964,55068.836
2015-04-22 14:55:00,60.75,60.76,60.73,60.74,91781.3934084272,35.964,35.9699,35.9522,35.9581,91781.3934
2015-04-22 15:00:00,60.74,60.78,60.62,60.64,146572.10401891253,35.9581,35.9818,35.8871,35.8989,146572.104
2015-04-22 15:05:00,60.65,60.65,60.55,60.58,158809.62314003616,35.9048,35.9048,35.8456,35.8634,158809.6231
2015-04-22 15:10:00,60.58,60.58,60.54,60.56,112362.67556668058,35.8634,35.8634,35.8397,35.8515,112362.6756
2015-04-22 15:15:00,60.56,60.56,60.45,60.51,239326.9364483382,35.8515,35.8515,35.7864,35.8219,239326.9364
2015-04-22 15:20:00,60.51,60.55,60.43,60.43,113057.98915310806,35.8219,35.8456,35.7746,35.7746,113057.9892
2015-04-22 15:25:00,60.43,60.43,60.27,60.27,151022.1109720484,35.7746,35.7746,35.6799,35.6799,151022.111
2015-04-22 15:30:00,60.27,60.28,60.18,60.25,146572.10401891253,35.6799,35.6858,35.6266,35.668,146572.104
2015-04-22 15:35:00,60.25,60.46,60.25,60.44,244472.25698790155,35.668,35.7923,35.668,35.7805,244472.257
2015-04-22 15:40:00,60.43,60.46,60.37,60.42,151995.54999304688,35.7746,35.7923,35.7391,35.7687,151995.55
2015-04-22 15:45:00,60.41,60.44,60.4,60.41,177444.0272562926,35.7627,35.7805,35.7568,35.7627,177444.0273
2015-04-22 15:50:00,60.41,60.43,60.35,60.43,541927.4092615771,35.7627,35.7746,35.7272,35.7746,541927.4093
2015-04-22 15:55:00,60.43,60.49,60.4,60.45,514671.11667361984,35.7746,35.8101,35.7568,35.7864,514671.1167
2015-04-23 09:30:00,60.29,60.72,60.28,60.61,193992.4906132666,35.6917,35.9463,35.6858,35.8811,193992.4906
2015-04-23 09:35:00,60.62,60.71,60.53,60.58,73425.11472674177,35.8871,35.9403,35.8338,35.8634,73425.1147
2015-04-23 09:40:00,60.58,60.66,60.34,60.35,60909.47017104715,35.8634,35.9107,35.7213,35.7272,60909.4702
2015-04-23 09:45:00,60.31,60.33,60.22,60.29,57989.15310805174,35.7035,35.7154,35.6503,35.6917,57989.1531
2015-04-23 09:50:00,60.28,60.45,60.27,60.38,65220.41440689752,35.6858,35.7864,35.6799,35.745,65220.4144
2015-04-23 09:55:00,60.37,60.44,60.28,60.28,91642.33069114172,35.7391,35.7805,35.6858,35.6858,91642.3307
2015-04-23 10:00:00,60.32,60.4,60.27,60.33,39493.8117090808,35.7095,35.7568,35.6799,35.7154,39493.8117
2015-04-23 10:05:00,60.33,60.33,60.17,60.17,111806.4246975386,35.7154,35.7154,35.6207,35.6207,111806.4247
2015-04-23 10:10:00,60.18,60.18,60.09,60.12,59796.968432763184,35.6266,35.6266,35.5733,35.5911,59796.9684
2015-04-23 10:15:00,60.13,60.13,59.97,59.99,47420.38659435406,35.597,35.597,35.5023,35.5141,47420.3866
2015-04-23 10:20:00,59.98,60.04,59.94,59.94,68140.73146989293,35.5082,35.5437,35.4845,35.4845,68140.7315
2015-04-23 10:25:00,59.96,60.07,59.94,59.96,44500.06953135865,35.4963,35.5615,35.4845,35.4963,44500.0695
2015-04-23 10:30:00,59.97,60.08,59.97,60.08,95536.0867751356,35.5023,35.5674,35.5023,35.5674,95536.0868
2015-04-23 10:35:00,60.08,60.15,60.08,60.15,45334.44583507162,35.5674,35.6088,35.5674,35.6088,45334.4458
2015-04-23 10:40:00,60.15,60.2,60.1,60.18,86218.88471700737,35.6088,35.6384,35.5792,35.6266,86218.8847
2015-04-23 10:45:00,60.17,60.19,60.1,60.12,89000.1390627173,35.6207,35.6325,35.5792,35.5911,89000.1391
2015-04-23 10:50:00,60.12,60.15,60.08,60.12,88582.9509108608,35.5911,35.6088,35.5674,35.5911,88582.9509
2015-04-23 10:55:00,60.12,60.16,60.1,60.12,31845.362258378533,35.5911,35.6147,35.5792,35.5911,31845.3623
2015-04-23 11:00:00,60.12,60.21,60.11,60.2,29898.484216381592,35.5911,35.6443,35.5851,35.6384,29898.4842
2015-04-23 11:05:00,60.21,60.28,60.19,60.26,29203.17062995411,35.6443,35.6858,35.6325,35.6739,29203.1706
2015-04-23 11:10:00,60.25,60.37,60.22,60.3,60492.28201919066,35.668,35.7391,35.6503,35.6976,60492.282
2015-04-23 11:15:00,60.3,60.32,60.18,60.2,27534.418022528163,35.6976,35.7095,35.6266,35.6384,27534.418
2015-04-23 11:20:00,60.2,60.22,60.16,60.2,21693.78389653734,35.6384,35.6503,35.6147,35.6384,21693.7839
2015-04-23 11:25:00,60.19,60.25,60.18,60.19,18078.15324711445,35.6325,35.668,35.6266,35.6325,18078.1532
2015-04-23 11:30:00,60.19,60.3,60.19,60.27,59936.03115004868,35.6325,35.6976,35.6325,35.6799,59936.0312
2015-04-23 11:35:00,60.27,60.38,60.26,60.33,60770.40745376165,35.6799,35.745,35.6739,35.7154,60770.4075
2015-04-23 11:40:00,60.35,60.35,60.22,60.22,63829.78723404256,35.7272,35.7272,35.6503,35.6503,63829.7872
2015-04-23 11:45:00,60.24,60.25,60.18,60.19,34209.42845223196,35.6621,35.668,35.6266,35.6325,34209.4285
2015-04-23 11:50:00,60.18,60.38,60.17,60.36,52287.58169934641,35.6266,35.745,35.6207,35.7331,52287.5817
2015-04-23 11:55:00,60.36,60.38,60.33,60.37,41718.81518564873,35.7331,35.745,35.7154,35.7391,41718.8152
2015-04-23 12:00:00,60.38,60.4,60.34,60.38,41023.50159922125,35.745,35.7568,35.7213,35.745,41023.5016
2015-04-23 12:05:00,60.38,60.42,60.35,60.38,86357.94743429287,35.745,35.7687,35.7272,35.745,86357.9474
2015-04-23 12:10:00,60.38,60.44,60.38,60.41,72312.6129884578,35.745,35.7805,35.745,35.7627,72312.613
2015-04-23 12:15:00,60.4,60.4,60.3,60.3,26143.790849673205,35.7568,35.7568,35.6976,35.6976,26143.7908
2015-04-23 12:20:00,60.31,60.31,60.21,60.27,51036.01724377695,35.7035,35.7035,35.6443,35.6799,51036.0172
2015-04-23 12:25:00,60.27,60.3,60.25,60.27,31010.98595466556,35.6799,35.6976,35.668,35.6799,31010.986
2015-04-23 12:30:00,60.25,60.31,60.25,60.28,31706.299541093034,35.668,35.7035,35.668,35.6858,31706.2995
2015-04-23 12:35:00,60.27,60.4,60.27,60.4,28507.85704352664,35.6799,35.7568,35.6799,35.7568,28507.857
2015-04-23 12:40:00,60.4,60.44,60.37,60.39,34209.42845223196,35.7568,35.7805,35.7391,35.7509,34209.4285
2015-04-23 12:45:00,60.4,60.44,60.39,60.4,36434.431928799895,35.7568,35.7805,35.7509,35.7568,36434.4319
2015-04-23 12:50:00,60.4,60.4,60.37,60.4,26282.8535669587,35.7568,35.7568,35.7391,35.7568,26282.8536
2015-04-23 12:55:00,60.4,60.42,60.36,60.38,24614.100959532752,35.7568,35.7687,35.7331,35.745,24614.101
2015-04-23 13:00:00,60.38,60.45,60.38,60.4,37407.870949798365,35.745,35.7864,35.745,35.7568,37407.8709
2015-04-23 13:05:00,60.4,60.42,60.39,60.39,20581.28215825337,35.7568,35.7687,35.7509,35.7509,20581.2822
2015-04-23 13:10:00,60.38,60.4,60.37,60.4,28785.982478097623,35.745,35.7568,35.7391,35.7568,28785.9825
2015-04-23 13:15:00,60.39,60.4,60.3,60.32,27534.418022528163,35.7509,35.7568,35.6976,35.7095,27534.418
2015-04-23 13:20:00,60.33,60.38,60.32,60.35,37964.12181894034,35.7154,35.745,35.7095,35.7272,37964.1218
2015-04-23 13:25:00,60.34,60.35,60.3,60.3,19885.96857182589,35.7213,35.7272,35.6976,35.6976,19885.9686
2015-04-23 13:30:00,60.3,60.34,60.3,60.34,51731.33083020442,35.6976,35.7213,35.6976,35.7213,51731.3308
2015-04-23 13:35:00,60.34,60.35,60.31,60.33,36295.36921151439,35.7213,35.7272,35.7035,35.7154,36295.3692
2015-04-23 13:40:00,60.33,60.36,60.32,60.34,97343.90209984704,35.7154,35.7331,35.7095,35.7213,97343.9021
2015-04-23 13:45:00,60.35,60.39,60.34,60.39,23640.66193853428,35.7272,35.7509,35.7213,35.7509,23640.6619
2015-04-23 13:50:00,60.39,60.39,60.36,60.39,52426.64441663191,35.7509,35.7509,35.7331,35.7509,52426.6444
2015-04-23 13:55:00,60.38,60.38,60.36,60.38,35878.18105965791,35.745,35.745,35.7331,35.745,35878.1811
2015-04-23 14:00:00,60.37,60.39,60.36,60.39,52982.89528577389,35.7391,35.7509,35.7331,35.7509,52982.8953
2015-04-23 14:05:00,60.39,60.46,60.39,60.43,38520.37268808233,35.7509,35.7923,35.7509,35.7746,38520.3727
2015-04-23 14:10:00,60.43,60.43,60.4,60.41,29481.296064525104,35.7746,35.7746,35.7568,35.7627,29481.2961
2015-04-23 14:15:00,60.4,60.41,60.36,60.38,44639.13224864414,35.7568,35.7627,35.7331,35.745,44639.1322
2015-04-23 14:20:00,60.38,60.39,60.33,60.34,27117.22987067168,35.745,35.7509,35.7154,35.7213,27117.2299
2015-04-23 14:25:00,60.33,60.36,60.31,60.31,31289.111389236547,35.7154,35.7331,35.7035,35.7035,31289.1114
2015-04-23 14:30:00,60.32,60.35,60.32,60.34,26978.16715338618,35.7095,35.7272,35.7095,35.7213,26978.1672
2015-04-23 14:35:00,60.33,60.33,60.25,60.28,45056.32040050063,35.7154,35.7154,35.668,35.6858,45056.3204
2015-04-23 14:40:00,60.28,60.3,60.27,60.29,27534.418022528163,35.6858,35.6976,35.6799,35.6917,27534.418
2015-04-23 14:45:00,60.29,60.37,60.27,60.36,186065.91572799333,35.6917,35.7391,35.6799,35.7331,186065.9157
2015-04-23 14:50:00,60.37,60.4,60.36,60.39,40189.12529550828,35.7391,35.7568,35.7331,35.7509,40189.1253
2015-04-23 14:55:00,60.4,60.45,60.39,60.45,93172.02058128217,35.7568,35.7864,35.7509,35.7864,93172.0206
2015-04-23 15:00:00,60.45,60.48,60.43,60.44,51731.33083020442,35.7864,35.8042,35.7746,35.7805,51731.3308
2015-04-23 15:05:00,60.43,60.51,60.41,60.49,62856.34821304409,35.7746,35.8219,35.7627,35.8101,62856.3482
2015-04-23 15:10:00,60.49,60.58,60.48,60.58,51036.01724377695,35.8101,35.8634,35.8042,35.8634,51036.0172
2015-04-23 15:15:00,60.58,60.62,60.57,60.59,58962.59212905021,35.8634,35.8871,35.8575,35.8693,58962.5921
2015-04-23 15:20:00,60.59,60.63,60.56,60.61,80934.50146015854,35.8693,35.893,35.8515,35.8811,80934.5015
2015-04-23 15:25:00,60.61,60.62,60.59,60.61,42136.003337505215,35.8811,35.8871,35.8693,35.8811,42136.0033
2015-04-23 15:30:00,60.61,60.61,60.52,60.53,117507.99610624393,35.8811,35.8811,35.8279,35.8338,117507.9961
2015-04-23 15:35:00,60.53,60.59,60.53,60.58,96926.71394799056,35.8338,35.8693,35.8338,35.8634,96926.7139
2015-04-23 15:40:00,60.59,60.64,60.48,60.48,428174.1065220415,35.8693,35.8989,35.8042,35.8042,428174.1065
2015-04-23 15:45:00,60.48,60.53,60.47,60.47,152690.86357947436,35.8042,35.8338,35.7983,35.7983,152690.8636
2015-04-23 15:50:00,60.47,60.5,60.47,60.48,223473.7866777917,35.7983,35.816,35.7983,35.8042,223473.7867
2015-04-23 15:55:00,60.48,60.56,60.45,60.45,544291.4754554305,35.8042,35.8515,35.7864,35.7864,544291.4755
2015-04-24 09:30:00,60.58,60.69,60.46,60.56,96092.33764427758,35.8634,35.9285,35.7923,35.8515,96092.3376
2015-04-24 09:35:00,60.56,60.66,60.48,60.61,49506.327353636494,35.8515,35.9107,35.8042,35.8811,49506.3274
2015-04-24 09:40:00,60.61,60.76,60.61,60.74,62995.41093032959,35.8811,35.9699,35.8811,35.9581,62995.4109
2015-04-24 09:45:00,60.74,60.81,60.71,60.76,65220.41440689752,35.9581,35.9995,35.9403,35.9699,65220.4144
2015-04-24 09:50:00,60.76,60.8,60.72,60.75,72729.80114031429,35.9699,35.9936,35.9463,35.964,72729.8011
2015-04-24 09:55:00,60.75,60.8,60.74,60.77,40467.25073007927,35.964,35.9936,35.9581,35.9759,40467.2507
2015-04-24 10:00:00,60.78,60.8,60.73,60.78,118064.2469753859,35.9818,35.9936,35.9522,35.9818,118064.247
2015-04-24 10:05:00,60.78,60.87,60.74,60.85,132526.76957307747,35.9818,36.0351,35.9581,36.0232,132526.7696
2015-04-24 10:10:00,60.85,60.86,60.79,60.81,35182.86747323043,36.0232,36.0291,35.9877,35.9995,35182.8675
2015-04-24 10:15:00,60.81,60.86,60.79,60.81,47698.51202892505,35.9995,36.0291,35.9877,35.9995,47698.512
2015-04-24 10:20:00,60.83,60.89,60.82,60.88,49089.13920178001,36.0114,36.0469,36.0055,36.041,49089.1392
2015-04-24 10:25:00,60.88,61.11,60.88,61.07,133500.20859407593,36.041,36.1771,36.041,36.1535,133500.2086
2015-04-24 10:30:00,61.05,61.06,60.93,60.99,41996.94062021972,36.1416,36.1475,36.0706,36.1061,41996.9406
2015-04-24 10:35:00,60.99,61.05,60.99,61.01,38659.43540536783,36.1061,36.1416,36.1061,36.1179,38659.4354
2015-04-24 10:40:00,61.01,61.03,60.98,60.99,28090.668891670142,36.1179,36.1298,36.1002,36.1061,28090.6689
2015-04-24 10:45:00,60.99,61.18,60.99,61.18,86357.94743429287,36.1061,36.2186,36.1061,36.2186,86357.9474
2015-04-24 10:50:00,61.18,61.2,61.12,61.12,29342.23334723961,36.2186,36.2304,36.1831,36.1831,29342.2333
2015-04-24 10:55:00,61.12,61.12,61.08,61.09,14184.397163120568,36.1831,36.1831,36.1594,36.1653,14184.3972
2015-04-24 11:00:00,61.09,61.15,61.09,61.15,36990.682797941874,36.1653,36.2008,36.1653,36.2008,36990.6828
2015-04-24 11:05:00,61.15,61.25,61.15,61.21,55486.02419691281,36.2008,36.26,36.2008,36.2363,55486.0242
2015-04-24 11:10:00,61.21,61.3,61.2,61.3,48950.07648449451,36.2363,36.2896,36.2304,36.2896,48950.0765
2015-04-24 11:15:00,61.3,61.37,61.28,61.3,54373.522458628846,36.2896,36.3311,36.2778,36.2896,54373.5225
2015-04-24 11:20:00,61.32,61.32,61.22,61.26,49784.45278820748,36.3015,36.3015,36.2423,36.2659,49784.4528
2015-04-24 11:25:00,61.26,61.29,61.23,61.27,66471.97886246697,36.2659,36.2837,36.2482,36.2719,66471.9789
2015-04-24 11:30:00,61.27,61.27,61.17,61.18,37825.05910165485,36.2719,36.2719,36.2127,36.2186,37825.0591
2015-04-24 11:35:00,61.19,61.24,61.18,61.24,45890.6967042136,36.2245,36.2541,36.2186,36.2541,45890.6967
2015-04-24 11:40:00,61.23,61.28,61.23,61.27,241830.0653594772,36.2482,36.2778,36.2482,36.2719,241830.0654
2015-04-24 11:45:00,61.27,61.31,61.2,61.2,47559.44931163955,36.2719,36.2955,36.2304,36.2304,47559.4493
2015-04-24 11:50:00,61.22,61.22,61.12,61.12,40189.12529550828,36.2423,36.2423,36.1831,36.1831,40189.1253
2015-04-24 11:55:00,61.12,61.15,61.12,61.13,28090.668891670142,36.1831,36.2008,36.1831,36.189,28090.6689
2015-04-24 12:00:00,61.14,61.15,61.09,61.15,85662.63384786539,36.1949,36.2008,36.1653,36.2008,85662.6338
2015-04-24 12:05:00,61.15,61.19,61.13,61.16,30454.73508552357,36.2008,36.2245,36.189,36.2067,30454.7351
2015-04-24 12:10:00,61.17,61.17,61.11,61.14,65915.727993325,36.2127,36.2127,36.1771,36.1949,65915.728
2015-04-24 12:15:00,61.15,61.15,61.09,61.09,73981.36559588375,36.2008,36.2008,36.1653,36.1653,73981.3656
2015-04-24 12:20:00,61.09,61.27,61.09,61.25,251842.58100403284,36.1653,36.2719,36.1653,36.26,251842.581
2015-04-24 12:25:00,61.26,61.27,61.17,61.18,84689.19482686692,36.2659,36.2719,36.2127,36.2186,84689.1948
2015-04-24 12:30:00,61.19,61.26,61.18,61.25,58406.34125990822,36.2245,36.2659,36.2186,36.26,58406.3413
2015-04-24 12:35:00,61.23,61.32,61.23,61.32,23362.53650396329,36.2482,36.3015,36.2482,36.3015,23362.5365
2015-04-24 12:40:00,61.32,61.32,61.28,61.3,23640.66193853428,36.3015,36.3015,36.2778,36.2896,23640.6619
2015-04-24 12:45:00,61.3,61.34,61.3,61.32,30454.73508552357,36.2896,36.3133,36.2896,36.3015,30454.7351
2015-04-24 12:50:00,61.32,61.38,61.3,61.37,39632.874426366296,36.3015,36.337,36.2896,36.3311,39632.8744
2015-04-24 12:55:00,61.37,61.47,61.36,61.46,65359.47712418301,36.3311,36.3903,36.3251,36.3843,65359.4771
2015-04-24 13:00:00,61.47,61.55,61.46,61.51,76623.55722430817,36.3903,36.4376,36.3843,36.4139,76623.5572
2015-04-24 13:05:00,61.5,61.5,61.38,61.38,52287.58169934641,36.408,36.408,36.337,36.337,52287.5817
2015-04-24 13:10:00,61.38,61.43,61.38,61.43,21554.721179251843,36.337,36.3666,36.337,36.3666,21554.7212
2015-04-24 13:15:00,61.42,61.5,61.41,61.5,36295.36921151439,36.3607,36.408,36.3547,36.408,36295.3692
2015-04-24 13:20:00,61.5,61.66,61.5,61.66,104297.03796412185,36.408,36.5027,36.408,36.5027,104297.038
2015-04-24 13:25:00,61.66,61.68,61.61,61.68,130023.64066193854,36.5027,36.5146,36.4731,36.5146,130023.6407
2015-04-24 13:30:00,61.67,61.68,61.64,61.65,64942.288972326525,36.5087,36.5146,36.4909,36.4968,64942.289
2015-04-24 13:35:00,61.65,61.76,61.64,61.73,252816.0200250313,36.4968,36.5619,36.4909,36.5442,252816.02
2015-04-24 13:40:00,61.73,61.75,61.69,61.69,65637.602558754,36.5442,36.556,36.5205,36.5205,65637.6026
2015-04-24 13:45:00,61.7,61.76,61.69,61.74,31567.23682380754,36.5264,36.5619,36.5205,36.5501,31567.2368
2015-04-24 13:50:00,61.73,61.87,61.73,61.84,145042.4141287721,36.5442,36.6271,36.5442,36.6093,145042.4141
2015-04-24 13:55:00,61.85,61.89,61.81,61.82,260325.40675844808,36.6152,36.6389,36.5915,36.5975,260325.4068
2015-04-24 14:00:00,61.81,61.85,61.79,61.85,118759.56056181338,36.5915,36.6152,36.5797,36.6152,118759.5606
2015-04-24 14:05:00,61.84,61.94,61.84,61.94,146850.22945348354,36.6093,36.6685,36.6093,36.6685,146850.2295
2015-04-24 14:10:00,61.92,61.94,61.84,61.92,80656.37602558755,36.6567,36.6685,36.6093,36.6567,80656.376
2015-04-24 14:15:00,61.92,61.96,61.87,61.91,240300.3754693367,36.6567,36.6803,36.6271,36.6507,240300.3755
2015-04-24 14:20:00,61.91,61.99,61.9,61.96,85384.5084132944,36.6507,36.6981,36.6448,36.6803,85384.5084
2015-04-24 14:25:00,61.96,62.15,61.96,62.13,120845.50132109584,36.6803,36.7928,36.6803,36.781,120845.5013
2015-04-24 14:30:00,62.13,62.2,62.05,62.17,164233.0691141705,36.781,36.8224,36.7336,36.8047,164233.0691
2015-04-24 14:35:00,62.17,62.35,62.15,62.28,206925.3233208177,36.8047,36.9112,36.7928,36.8698,206925.3233
2015-04-24 14:40:00,62.28,62.38,62.24,62.35,131831.45598665,36.8698,36.929,36.8461,36.9112,131831.456
2015-04-24 14:45:00,62.36,62.45,62.35,62.42,143512.72423863164,36.9171,36.9704,36.9112,36.9527,143512.7242
2015-04-24 14:50:00,62.41,62.43,62.26,62.28,149631.48379919346,36.9467,36.9586,36.8579,36.8698,149631.4838
2015-04-24 14:55:00,62.29,62.32,62.19,62.3,124600.1946878042,36.8757,36.8935,36.8165,36.8816,124600.1947
2015-04-24 15:00:00,62.3,62.43,62.3,62.36,415102.2110972049,36.8816,36.9586,36.8816,36.9171,415102.2111
2015-04-24 15:05:00,62.35,62.36,62.21,62.22,117507.99610624393,36.9112,36.9171,36.8283,36.8343,117507.9961
2015-04-24 15:10:00,62.22,62.29,62.19,62.24,113336.11458767904,36.8343,36.8757,36.8165,36.8461,113336.1146
2015-04-24 15:15:00,62.25,62.32,62.22,62.25,58128.21582533723,36.852,36.8935,36.8343,36.852,58128.2158
2015-04-24 15:20:00,62.25,62.28,62.23,62.25,56737.58865248227,36.852,36.8698,36.8402,36.852,56737.5887
2015-04-24 15:25:00,62.25,62.27,62.23,62.24,103323.59894312336,36.852,36.8639,36.8402,36.8461,103323.5989
2015-04-24 15:30:00,62.24,62.32,62.22,62.22,254484.7726324573,36.8461,36.8935,36.8343,36.8343,254484.7726
2015-04-24 15:35:00,62.22,62.32,62.22,62.32,113475.17730496454,36.8343,36.8935,36.8343,36.8935,113475.1773
2015-04-24 15:40:00,62.32,62.53,62.32,62.5,223751.91211236268,36.8935,37.0178,36.8935,37.0,223751.9121
2015-04-24 15:45:00,62.5,62.59,62.5,62.58,291197.32999582816,37.0,37.0533,37.0,37.0474,291197.33
2015-04-24 15:50:00,62.57,62.57,62.43,62.48,246975.3858990405,37.0415,37.0415,36.9586,36.9882,246975.3859
2015-04-24 15:55:00,62.47,62.67,62.46,62.66,600055.6250869143,36.9823,37.1007,36.9763,37.0947,600055.6251
2015-04-27 09:30:00,62.63,62.86,62.4,62.55,125712.69642608818,37.077,37.2131,36.9408,37.0296,125712.6964
2015-04-27 09:35:00,62.57,62.68,62.45,62.58,51314.14267834794,37.0415,37.1066,36.9704,37.0474,51314.1427
2015-04-27 09:40:00,62.57,62.59,62.5,62.55,106800.16687526077,37.0415,37.0533,37.0,37.0296,106800.1669
2015-04-27 09:45:00,62.55,62.57,62.46,62.5,109164.23306911418,37.0296,37.0415,36.9763,37.0,109164.2331
2015-04-27 09:50:00,62.51,62.66,62.5,62.58,76067.30635516619,37.0059,37.0947,37.0,37.0474,76067.3064
2015-04-27 09:55:00,62.58,62.69,62.57,62.63,54651.64789319984,37.0474,37.1125,37.0415,37.077,54651.6479
2015-04-27 10:00:00,62.63,62.63,62.53,62.56,73425.11472674177,37.077,37.077,37.0178,37.0355,73425.1147
2015-04-27 10:05:00,62.58,62.66,62.56,62.6,80795.43874287304,37.0474,37.0947,37.0355,37.0592,80795.4387
2015-04-27 10:10:00,62.6,62.65,62.55,62.65,98456.403838131,37.0592,37.0888,37.0296,37.0888,98456.4038
2015-04-27 10:15:00,62.65,62.69,62.63,62.65,136976.77652621333,37.0888,37.1125,37.077,37.0888,136976.7765
2015-04-27 10:20:00,62.66,62.68,62.62,62.63,162286.19107217356,37.0947,37.1066,37.0711,37.077,162286.1911
2015-04-27 10:25:00,62.64,62.66,62.53,62.61,69670.42136003338,37.0829,37.0947,37.0178,37.0651,69670.4214
2015-04-27 10:30:00,62.61,62.63,62.56,62.58,68557.91962174942,37.0651,37.077,37.0355,37.0474,68557.9196
2015-04-27 10:35:00,62.58,62.58,62.53,62.57,36156.3064942289,37.0474,37.0474,37.0178,37.0415,36156.3065
2015-04-27 10:40:00,62.57,62.66,62.56,62.65,93032.95786399666,37.0415,37.0947,37.0355,37.0888,93032.9579
2015-04-27 10:45:00,62.66,62.67,62.55,62.55,74676.67918231123,37.0947,37.1007,37.0296,37.0296,74676.6792
2015-04-27 10:50:00,62.55,62.57,62.52,62.56,53817.27158948686,37.0296,37.0415,37.0119,37.0355,53817.2716
2015-04-27 10:55:00,62.56,62.59,62.55,62.56,44917.25768321513,37.0355,37.0533,37.0296,37.0355,44917.2577
2015-04-27 11:00:00,62.55,62.57,62.49,62.5,107078.29230983174,37.0296,37.0415,36.9941,37.0,107078.2923
2015-04-27 11:05:00,62.5,62.53,62.42,62.53,72173.55027117231,37.0,37.0178,36.9527,37.0178,72173.5503
2015-04-27 11:10:00,62.52,62.53,62.48,62.51,81351.68961201502,37.0119,37.0178,36.9882,37.0059,81351.6896
2015-04-27 11:15:00,62.51,62.56,62.51,62.55,52009.45626477542,37.0059,37.0355,37.0059,37.0296,52009.4563
2015-04-27 11:20:00,62.55,62.63,62.55,62.63,62717.2854957586,37.0296,37.077,37.0296,37.077,62717.2855
2015-04-27 11:25:00,62.62,62.66,62.58,62.59,46029.7594214991,37.0711,37.0947,37.0474,37.0533,46029.7594
2015-04-27 11:30:00,62.58,62.69,62.58,62.68,52148.51898206092,37.0474,37.1125,37.0474,37.1066,52148.519
2015-04-27 11:35:00,62.68,62.74,62.63,62.63,58406.34125990822,37.1066,37.1421,37.077,37.077,58406.3413
2015-04-27 11:40:00,62.63,62.68,62.56,62.56,30593.79780280907,37.077,37.1066,37.0355,37.0355,30593.7978
2015-04-27 11:45:00,62.56,62.58,62.48,62.5,97900.15296898902,37.0355,37.0474,36.9882,37.0,97900.153
2015-04-27 11:50:00,62.5,62.59,62.49,62.58,45334.44583507162,37.0,37.0533,36.9941,37.0474,45334.4458
2015-04-27 11:55:00,62.58,62.6,62.53,62.54,52704.769851202895,37.0474,37.0592,37.0178,37.0237,52704.7699
2015-04-27 12:00:00,62.55,62.65,62.55,62.61,45751.63398692811,37.0296,37.0888,37.0296,37.0651,45751.634
2015-04-27 12:05:00,62.62,62.65,62.6,62.63,32401.613127520515,37.0711,37.0888,37.0592,37.077,32401.6131
2015-04-27 12:10:00,62.64,62.64,62.56,62.59,31984.424975664027,37.0829,37.0829,37.0355,37.0533,31984.425
2015-04-27 12:15:00,62.58,62.58,62.5,62.5,68836.0450563204,37.0474,37.0474,37.0,37.0,68836.0451
2015-04-27 12:20:00,62.5,62.58,62.49,62.58,49645.39007092199,37.0,37.0474,36.9941,37.0474,49645.3901
2015-04-27 12:25:00,62.58,62.59,62.54,62.57,44917.25768321513,37.0474,37.0533,37.0237,37.0415,44917.2577
2015-04-27 12:30:00,62.58,62.58,62.54,62.55,46725.07300792658,37.0474,37.0474,37.0237,37.0296,46725.073
2015-04-27 12:35:00,62.55,62.59,62.54,62.54,46168.8221387846,37.0296,37.0533,37.0237,37.0237,46168.8221
2015-04-27 12:40:00,62.55,62.55,62.48,62.53,42553.19148936171,37.0296,37.0296,36.9882,37.0178,42553.1915
2015-04-27 12:45:00,62.53,62.53,62.47,62.48,36851.62008065638,37.0178,37.0178,36.9823,36.9882,36851.6201
2015-04-27 12:50:00,62.48,62.49,62.39,62.39,29620.3587818106,36.9882,36.9941,36.9349,36.9349,29620.3588
2015-04-27 12:55:00,62.4,62.43,62.36,62.43,24614.100959532752,36.9408,36.9586,36.9171,36.9586,24614.101
2015-04-27 13:00:00,62.4,62.46,62.4,62.46,21137.53302739536,36.9408,36.9763,36.9408,36.9763,21137.533
2015-04-27 13:05:00,62.46,62.49,62.43,62.45,16131.275205117508,36.9763,36.9941,36.9586,36.9704,16131.2752
2015-04-27 13:10:00,62.45,62.46,62.36,62.38,25448.477263245724,36.9704,36.9763,36.9171,36.929,25448.4773
2015-04-27 13:15:00,62.38,62.43,62.33,62.33,28368.79432624113,36.929,36.9586,36.8994,36.8994,28368.7943
2015-04-27 13:20:00,62.33,62.35,62.25,62.32,93172.02058128217,36.8994,36.9112,36.852,36.8935,93172.0206
2015-04-27 13:25:00,62.32,62.38,62.23,62.36,61048.53288833264,36.8935,36.929,36.8402,36.9171,61048.5329
2015-04-27 13:30:00,62.35,62.35,62.31,62.35,43387.56779307468,36.9112,36.9112,36.8875,36.9112,43387.5678
2015-04-27 13:35:00,62.35,62.37,62.3,62.32,23084.4110693923,36.9112,36.9231,36.8816,36.8935,23084.4111
2015-04-27 13:40:00,62.32,62.33,62.3,62.32,24196.912807676264,36.8935,36.8994,36.8816,36.8935,24196.9128
2015-04-27 13:45:00,62.32,62.32,62.29,62.32,24335.97552496176,36.8935,36.8935,36.8757,36.8935,24335.9755
2015-04-27 13:50:00,62.31,62.32,62.25,62.25,14601.585314977056,36.8875,36.8935,36.852,36.852,14601.5853
2015-04-27 13:55:00,62.25,62.32,62.25,62.27,20303.156723682383,36.852,36.8935,36.852,36.8639,20303.1567
2015-04-27 14:00:00,62.26,62.28,62.22,62.25,14462.52259769156,36.8579,36.8698,36.8343,36.852,14462.5226
2015-04-27 14:05:00,62.25,62.31,62.25,62.29,15018.773466833543,36.852,36.8875,36.852,36.8757,15018.7735
2015-04-27 14:10:00,62.29,62.3,62.25,62.26,18356.27868168544,36.8757,36.8816,36.852,36.8579,18356.2787
2015-04-27 14:15:00,62.26,62.28,62.21,62.21,24057.85009039077,36.8579,36.8698,36.8283,36.8283,24057.8501
2015-04-27 14:20:00,62.21,62.24,62.19,62.21,32540.67584480601,36.8283,36.8461,36.8165,36.8283,32540.6758
2015-04-27 14:25:00,62.21,62.29,62.21,62.28,32540.67584480601,36.8283,36.8757,36.8283,36.8698,32540.6758
2015-04-27 14:30:00,62.28,62.29,62.22,62.25,21693.78389653734,36.8698,36.8757,36.8343,36.852,21693.7839
2015-04-27 14:35:00,62.24,62.25,62.19,62.23,42136.003337505215,36.8461,36.852,36.8165,36.8402,42136.0033
2015-04-27 14:40:00,62.22,62.28,62.22,62.27,27117.22987067168,36.8343,36.8698,36.8343,36.8639,27117.2299
2015-04-27 14:45:00,62.27,62.32,62.25,62.32,17243.776943401477,36.8639,36.8935,36.852,36.8935,17243.7769
2015-04-27 14:50:00,62.31,62.43,62.31,62.36,131692.3932693645,36.8875,36.9586,36.8875,36.9171,131692.3933
2015-04-27 14:55:00,62.36,62.38,62.34,62.35,35739.118342372414,36.9171,36.929,36.9053,36.9112,35739.1183
2015-04-27 15:00:00,62.35,62.39,62.31,62.39,37407.870949798365,36.9112,36.9349,36.8875,36.9349,37407.8709
2015-04-27 15:05:00,62.39,62.39,62.35,62.37,24057.85009039077,36.9349,36.9349,36.9112,36.9231,24057.8501
2015-04-27 15:10:00,62.38,62.4,62.32,62.35,59936.03115004868,36.929,36.9408,36.8935,36.9112,59936.0312
2015-04-27 15:15:00,62.35,62.4,62.29,62.3,62578.22277847309,36.9112,36.9408,36.8757,36.8816,62578.2228
2015-04-27 15:20:00,62.3,62.35,62.26,62.35,112918.92643582256,36.8816,36.9112,36.8579,36.9112,112918.9264
2015-04-27 15:25:00,62.35,62.39,62.33,62.36,101237.65818384092,36.9112,36.9349,36.8994,36.9171,101237.6582
2015-04-27 15:30:00,62.35,62.35,62.24,62.25,41301.62703379225,36.9112,36.9112,36.8461,36.852,41301.627
2015-04-27 15:35:00,62.25,62.25,62.12,62.22,135308.0239187874,36.852,36.852,36.7751,36.8343,135308.0239
2015-04-27 15:40:00,62.22,62.22,62.2,62.2,78570.43526630511,36.8343,36.8343,36.8224,36.8224,78570.4353
2015-04-27 15:45:00,62.2,62.33,62.19,62.28,261020.7203448756,36.8224,36.8994,36.8165,36.8698,261020.7203
2015-04-27 15:50:00,62.28,62.32,62.27,62.28,110276.73480739814,36.8698,36.8935,36.8639,36.8698,110276.7348
2015-04-27 15:55:00,62.28,62.32,62.27,62.29,172437.76943401474,36.8698,36.8935,36.8639,36.8757,172437.7694
2015-04-28 09:30:00,62.05,62.18,61.81,61.81,101793.9090529829,36.7336,36.8106,36.5915,36.5915,101793.9091
2015-04-28 09:35:00,61.82,62.02,61.76,62.0,115422.05534696148,36.5975,36.7159,36.5619,36.704,115422.0553
2015-04-28 09:40:00,62.02,62.29,62.02,62.25,115700.18078153249,36.7159,36.8757,36.7159,36.852,115700.1808
2015-04-28 09:45:00,62.23,62.25,62.09,62.13,101376.72090112642,36.8402,36.852,36.7573,36.781,101376.7209
2015-04-28 09:50:00,62.12,62.28,62.12,62.23,53956.33430677236,36.7751,36.8698,36.7751,36.8402,53956.3343
2015-04-28 09:55:00,62.24,62.31,62.15,62.17,73286.05200945627,36.8461,36.8875,36.7928,36.8047,73286.052
2015-04-28 10:00:00,62.17,62.17,61.95,61.95,147684.60575719652,36.8047,36.8047,36.6744,36.6744,147684.6058
2015-04-28 10:05:00,61.95,62.04,61.95,61.99,57015.71408705327,36.6744,36.7277,36.6744,36.6981,57015.7141
2015-04-28 10:10:00,61.99,62.09,61.81,61.83,83993.88124043944,36.6981,36.7573,36.5915,36.6034,83993.8812
2015-04-28 10:15:00,61.82,62.05,61.82,62.0,54512.58517591434,36.5975,36.7336,36.5975,36.704,54512.5852
2015-04-28 10:20:00,62.0,62.16,62.0,62.16,40745.37616465026,36.704,36.7987,36.704,36.7987,40745.3762
2015-04-28 10:25:00,62.16,62.33,62.14,62.3,69531.35864274789,36.7987,36.8994,36.7869,36.8816,69531.3586
2015-04-28 10:30:00,62.3,62.45,62.3,62.45,36017.243776943404,36.8816,36.9704,36.8816,36.9704,36017.2438
2015-04-28 10:35:00,62.43,62.43,62.27,62.27,21276.595744680853,36.9586,36.9586,36.8639,36.8639,21276.5957
2015-04-28 10:40:00,62.28,62.43,62.27,62.32,35739.118342372414,36.8698,36.9586,36.8639,36.8935,35739.1183
2015-04-28 10:45:00,62.32,62.5,62.31,62.48,108607.9821999722,36.8935,37.0,36.8875,36.9882,108607.9822
2015-04-28 10:50:00,62.48,62.55,62.43,62.45,30037.546933667087,36.9882,37.0296,36.9586,36.9704,30037.5469
2015-04-28 10:55:00,62.45,62.48,62.43,62.45,29203.17062995411,36.9704,36.9882,36.9586,36.9704,29203.1706
2015-04-28 11:00:00,62.45,62.71,62.45,62.7,59796.968432763184,36.9704,37.1243,36.9704,37.1184,59796.9684
2015-04-28 11:05:00,62.7,62.72,62.6,62.68,193853.4278959811,37.1184,37.1303,37.0592,37.1066,193853.4279
2015-04-28 11:10:00,62.68,62.73,62.66,62.68,36851.62008065638,37.1066,37.1362,37.0947,37.1066,36851.6201
2015-04-28 11:15:00,62.68,62.69,62.57,62.62,25587.539980531223,37.1066,37.1125,37.0415,37.0711,25587.54
2015-04-28 11:20:00,62.62,62.63,62.56,62.57,20720.34487553887,37.0711,37.077,37.0355,37.0415,20720.3449
2015-04-28 11:25:00,62.57,62.66,62.56,62.62,27395.355305242665,37.0415,37.0947,37.0355,37.0711,27395.3553
2015-04-28 11:30:00,62.62,62.65,62.55,62.58,21415.658461966348,37.0711,37.0888,37.0296,37.0474,21415.6585
2015-04-28 11:35:00,62.58,62.69,62.58,62.63,27534.418022528163,37.0474,37.1125,37.0474,37.077,27534.418
2015-04-28 11:40:00,62.62,62.62,62.54,62.55,18217.215964399948,37.0711,37.0711,37.0237,37.0296,18217.216
2015-04-28 11:45:00,62.55,62.58,62.5,62.58,39354.748991795306,37.0296,37.0474,37.0,37.0474,39354.749
2015-04-28 11:50:00,62.59,62.6,62.52,62.53,19190.65498539841,37.0533,37.0592,37.0119,37.0178,19190.655
2015-04-28 11:55:00,62.53,62.55,62.44,62.47,24196.912807676264,37.0178,37.0296,36.9645,36.9823,24196.9128
2015-04-28 12:00:00,62.45,62.48,62.4,62.42,20720.34487553887,36.9704,36.9882,36.9408,36.9527,20720.3449
2015-04-28 12:05:00,62.43,62.47,62.42,62.46,12793.769990265611,36.9586,36.9823,36.9527,36.9763,12793.77
2015-04-28 12:10:00,62.47,62.49,62.42,62.42,15992.212487832014,36.9823,36.9941,36.9527,36.9527,15992.2125
2015-04-28 12:15:00,62.43,62.45,62.37,62.43,29898.484216381592,36.9586,36.9704,36.9231,36.9586,29898.4842
2015-04-28 12:20:00,62.43,62.45,62.41,62.44,10429.703796412185,36.9586,36.9704,36.9467,36.9645,10429.7038
2015-04-28 12:25:00,62.43,62.5,62.4,62.48,19190.65498539841,36.9586,37.0,36.9408,36.9882,19190.655
2015-04-28 12:30:00,62.47,62.51,62.46,62.49,8343.763037129745,36.9823,37.0059,36.9763,36.9941,8343.763
2015-04-28 12:35:00,62.5,62.53,62.45,62.45,18495.341398970937,37.0,37.0178,36.9704,36.9704,18495.3414
2015-04-28 12:40:00,62.45,62.45,62.38,62.4,20025.03128911139,36.9704,36.9704,36.929,36.9408,20025.0313
2015-04-28 12:45:00,62.4,62.44,62.39,62.4,18078.15324711445,36.9408,36.9645,36.9349,36.9408,18078.1532
2015-04-28 12:50:00,62.4,62.48,62.38,62.47,28090.668891670142,36.9408,36.9882,36.929,36.9823,28090.6689
2015-04-28 12:55:00,62.47,62.47,62.42,62.43,43943.81866221666,36.9823,36.9823,36.9527,36.9586,43943.8187
2015-04-28 13:00:00,62.43,62.48,62.4,62.48,15992.212487832014,36.9586,36.9882,36.9408,36.9882,15992.2125
2015-04-28 13:05:00,62.48,62.51,62.46,62.46,11681.268251981644,36.9882,37.0059,36.9763,36.9763,11681.2683
2015-04-28 13:10:00,62.46,62.47,62.44,62.47,11264.080100125157,36.9763,36.9823,36.9645,36.9823,11264.0801
2015-04-28 13:15:00,62.48,62.5,62.46,62.48,10151.578361841192,36.9882,37.0,36.9763,36.9882,10151.5784
2015-04-28 13:20:00,62.48,62.5,62.46,62.48,14462.52259769156,36.9882,37.0,36.9763,36.9882,14462.5226
2015-04-28 13:25:00,62.5,62.55,62.49,62.53,15992.212487832014,37.0,37.0296,36.9941,37.0178,15992.2125
2015-04-28 13:30:00,62.52,62.52,62.47,62.48,14879.710749548049,37.0119,37.0119,36.9823,36.9882,14879.7107
2015-04-28 13:35:00,62.48,62.49,62.4,62.45,38937.560839938815,36.9882,36.9941,36.9408,36.9704,38937.5608
2015-04-28 13:40:00,62.44,62.44,62.38,62.4,17243.776943401477,36.9645,36.9645,36.929,36.9408,17243.7769
2015-04-28 13:45:00,62.4,62.42,62.37,62.41,26421.916284244195,36.9408,36.9527,36.9231,36.9467,26421.9163
2015-04-28 13:50:00,62.41,62.41,62.37,62.39,15157.836184119038,36.9467,36.9467,36.9231,36.9349,15157.8362
2015-04-28 13:55:00,62.4,62.43,62.36,62.36,37825.05910165485,36.9408,36.9586,36.9171,36.9171,37825.0591
2015-04-28 14:00:00,62.36,62.38,62.29,62.3,22389.09748296482,36.9171,36.929,36.8757,36.8816,22389.0975
2015-04-28 14:05:00,62.3,62.32,62.27,62.27,20164.09400639689,36.8816,36.8935,36.8639,36.8639,20164.094
2015-04-28 14:10:00,62.28,62.32,62.24,62.24,21554.721179251843,36.8698,36.8935,36.8461,36.8461,21554.7212
2015-04-28 14:15:00,62.23,62.27,62.22,62.25,14462.52259769156,36.8402,36.8639,36.8343,36.852,14462.5226
2015-04-28 14:20:00,62.27,62.27,62.2,62.21,21276.595744680853,36.8639,36.8639,36.8224,36.8283,21276.5957
2015-04-28 14:25:00,62.2,62.27,62.2,62.26,47559.44931163955,36.8224,36.8639,36.8224,36.8579,47559.4493
2015-04-28 14:30:00,62.25,62.35,62.22,62.34,30315.67236823808,36.852,36.9112,36.8343,36.9053,30315.6724
2015-04-28 14:35:00,62.34,62.34,62.3,62.32,20303.156723682383,36.9053,36.9053,36.8816,36.8935,20303.1567
2015-04-28 14:40:00,62.3,62.33,62.3,62.3,16131.275205117508,36.8816,36.8994,36.8816,36.8816,16131.2752
2015-04-28 14:45:00,62.3,62.35,62.3,62.3,21415.658461966348,36.8816,36.9112,36.8816,36.8816,21415.6585
2015-04-28 14:50:00,62.3,62.33,62.3,62.32,23918.78737310527,36.8816,36.8994,36.8816,36.8935,23918.7874
2015-04-28 14:55:00,62.32,62.37,62.31,62.36,19051.59226811292,36.8935,36.9231,36.8875,36.9171,19051.5923
2015-04-28 15:00:00,62.35,62.41,62.33,62.41,63551.66179947156,36.9112,36.9467,36.8994,36.9467,63551.6618
2015-04-28 15:05:00,62.41,62.44,62.37,62.43,56737.58865248227,36.9467,36.9645,36.9231,36.9586,56737.5887
2015-04-28 15:10:00,62.43,62.43,62.37,62.39,51175.079961062445,36.9586,36.9586,36.9231,36.9349,51175.08
2015-04-28 15:15:00,62.38,62.45,62.38,62.39,40050.06257822278,36.929,36.9704,36.929,36.9349,40050.0626
2015-04-28 15:20:00,62.38,62.43,62.37,62.39,38381.30997079684,36.929,36.9586,36.9231,36.9349,38381.31
2015-04-28 15:25:00,62.39,62.43,62.39,62.39,45473.50855235712,36.9349,36.9586,36.9349,36.9349,45473.5086
2015-04-28 15:30:00,62.39,62.41,62.38,62.4,39354.748991795306,36.9349,36.9467,36.929,36.9408,39354.749
2015-04-28 15:35:00,62.4,62.4,62.37,62.4,62995.41093032959,36.9408,36.9408,36.9231,36.9408,62995.4109
2015-04-28 15:40:00,62.4,62.43,62.37,62.42,96370.46307884857,36.9408,36.9586,36.9231,36.9527,96370.4631
2015-04-28 15:45:00,62.41,62.42,62.37,62.41,71756.36211931582,36.9467,36.9527,36.9231,36.9467,71756.3621
2015-04-28 15:50:00,62.4,62.43,62.38,62.42,66332.91614518149,36.9408,36.9586,36.929,36.9527,66332.9161
2015-04-28 15:55:00,62.41,62.48,62.39,62.47,178556.52899457657,36.9467,36.9882,36.9349,36.9823,178556.529
2015-04-29 09:30:00,62.04,62.31,61.9,61.93,53400.083437630376,36.7277,36.8875,36.6448,36.6626,53400.0834
2015-04-29 09:35:00,61.89,62.18,61.89,62.08,18912.529550827425,36.6389,36.8106,36.6389,36.7514,18912.5296
2015-04-29 09:40:00,62.12,62.25,62.05,62.05,8900.01390627173,36.7751,36.852,36.7336,36.7336,8900.0139
2015-04-29 09:45:00,62.12,62.28,62.11,62.24,24057.85009039077,36.7751,36.8698,36.7691,36.8461,24057.8501
2015-04-29 09:50:00,62.24,62.29,62.19,62.25,18773.46683354193,36.8461,36.8757,36.8165,36.852,18773.4668
2015-04-29 09:55:00,62.24,62.27,62.17,62.17,14601.585314977056,36.8461,36.8639,36.8047,36.8047,14601.5853
2015-04-29 10:00:00,62.16,62.25,62.1,62.25,65498.5398414685,36.7987,36.852,36.7632,36.852,65498.5398
2015-04-29 10:05:00,62.24,62.36,62.19,62.32,151995.54999304688,36.8461,36.9171,36.8165,36.8935,151995.55
2015-04-29 10:10:00,62.32,62.36,62.27,62.36,45473.50855235712,36.8935,36.9171,36.8639,36.9171,45473.5086
2015-04-29 10:15:00,62.35,62.37,62.3,62.3,21832.84661382284,36.9112,36.9231,36.8816,36.8816,21832.8466
2015-04-29 10:20:00,62.31,62.32,62.2,62.28,34209.42845223196,36.8875,36.8935,36.8224,36.8698,34209.4285
2015-04-29 10:25:00,62.26,62.29,62.18,62.19,64107.91266861355,36.8579,36.8757,36.8106,36.8165,64107.9127
2015-04-29 10:30:00,62.19,62.29,62.16,62.27,30593.79780280907,36.8165,36.8757,36.7987,36.8639,30593.7978
2015-04-29 10:35:00,62.27,62.29,62.2,62.23,19607.843137254906,36.8639,36.8757,36.8224,36.8402,19607.8431
2015-04-29 10:40:00,62.23,62.23,62.17,62.19,18217.215964399948,36.8402,36.8402,36.8047,36.8165,18217.216
2015-04-29 10:45:00,62.19,62.19,62.09,62.15,21832.84661382284,36.8165,36.8165,36.7573,36.7928,21832.8466
2015-04-29 10:50:00,62.15,62.15,62.09,62.09,21693.78389653734,36.7928,36.7928,36.7573,36.7573,21693.7839
2015-04-29 10:55:00,62.09,62.09,62.02,62.07,26700.041718815188,36.7573,36.7573,36.7159,36.7455,26700.0417
2015-04-29 11:00:00,62.09,62.17,62.08,62.12,26004.72813238771,36.7573,36.8047,36.7514,36.7751,26004.7281
2015-04-29 11:05:00,62.11,62.13,62.02,62.04,36295.36921151439,36.7691,36.781,36.7159,36.7277,36295.3692
2015-04-29 11:10:00,62.04,62.17,62.04,62.14,63134.47364761508,36.7277,36.8047,36.7277,36.7869,63134.4736
2015-04-29 11:15:00,62.14,62.19,62.12,62.18,34765.679321373944,36.7869,36.8165,36.7751,36.8106,34765.6793
2015-04-29 11:20:00,62.17,62.19,62.12,62.14,33653.17758308998,36.8047,36.8165,36.7751,36.7869,33653.1776
2015-04-29 11:25:00,62.14,62.18,62.12,62.14,42553.19148936171,36.7869,36.8106,36.7751,36.7869,42553.1915
2015-04-29 11:30:00,62.14,62.2,62.13,62.13,70643.86038103185,36.7869,36.8224,36.781,36.781,70643.8604
2015-04-29 11:35:00,62.14,62.17,62.12,62.15,254206.64719788625,36.7869,36.8047,36.7751,36.7928,254206.6472
2015-04-29 11:40:00,62.14,62.19,62.12,62.19,53539.14615491587,36.7869,36.8165,36.7751,36.8165,53539.1462
2015-04-29 11:45:00,62.18,62.28,62.18,62.27,31984.424975664027,36.8106,36.8698,36.8106,36.8639,31984.425
2015-04-29 11:50:00,62.27,62.28,62.25,62.27,17800.02781254346,36.8639,36.8698,36.852,36.8639,17800.0278
2015-04-29 11:55:00,62.28,62.3,62.26,62.28,22806.285634821303,36.8698,36.8816,36.8579,36.8698,22806.2856
2015-04-29 12:00:00,62.27,62.29,62.2,62.21,21415.658461966348,36.8639,36.8757,36.8224,36.8283,21415.6585
2015-04-29 12:05:00,62.21,62.22,62.19,62.21,37407.870949798365,36.8283,36.8343,36.8165,36.8283,37407.8709
2015-04-29 12:10:00,62.2,62.2,62.11,62.12,109025.17035182868,36.8224,36.8224,36.7691,36.7751,109025.1704
2015-04-29 12:15:00,62.11,62.12,62.06,62.09,121958.0030593798,36.7691,36.7751,36.7395,36.7573,121958.0031
2015-04-29 12:20:00,62.09,62.13,62.08,62.09,83993.88124043944,36.7573,36.781,36.7514,36.7573,83993.8812
2015-04-29 12:25:00,62.09,62.1,62.06,62.1,22528.16020025032,36.7573,36.7632,36.7395,36.7632,22528.1602
2015-04-29 12:30:00,62.09,62.11,62.05,62.09,26560.979001529693,36.7573,36.7691,36.7336,36.7573,26560.979
2015-04-29 12:35:00,62.1,62.1,62.02,62.03,30315.67236823808,36.7632,36.7632,36.7159,36.7218,30315.6724
2015-04-29 12:40:00,62.03,62.07,62.02,62.03,18912.529550827425,36.7218,36.7455,36.7159,36.7218,18912.5296
2015-04-29 12:45:00,62.03,62.04,62.02,62.02,36712.557363370885,36.7218,36.7277,36.7159,36.7159,36712.5574
2015-04-29 12:50:00,62.03,62.04,62.02,62.02,30871.923237380062,36.7218,36.7277,36.7159,36.7159,30871.9232
2015-04-29 12:55:00,62.03,62.04,62.0,62.01,165067.4454178835,36.7218,36.7277,36.704,36.7099,165067.4454
2015-04-29 13:00:00,62.01,62.01,61.9,61.92,16270.337922403003,36.7099,36.7099,36.6448,36.6567,16270.3379
2015-04-29 13:05:00,61.91,61.92,61.88,61.89,8621.888471700739,36.6507,36.6567,36.633,36.6389,8621.8885
2015-04-29 13:10:00,61.91,61.95,61.88,61.9,40884.43888193576,36.6507,36.6744,36.633,36.6448,40884.4389
2015-04-29 13:15:00,61.9,61.93,61.89,61.91,85523.5711305799,36.6448,36.6626,36.6389,36.6507,85523.5711
2015-04-29 13:20:00,61.89,61.94,61.89,61.92,16826.58879154499,36.6389,36.6685,36.6389,36.6567,16826.5888
2015-04-29 13:25:00,61.91,61.93,61.88,61.91,12793.769990265611,36.6507,36.6626,36.633,36.6507,12793.77
2015-04-29 13:30:00,61.92,61.99,61.92,61.99,8760.951188986233,36.6567,36.6981,36.6567,36.6981,8760.9512
2015-04-29 13:35:00,62.01,62.04,62.01,62.04,27951.60617438465,36.7099,36.7277,36.7099,36.7277,27951.6062
2015-04-29 13:40:00,62.04,62.08,62.04,62.08,63412.59908218607,36.7277,36.7514,36.7277,36.7514,63412.5991
2015-04-29 13:45:00,62.09,62.2,62.08,62.16,24892.22639410374,36.7573,36.8224,36.7514,36.7987,24892.2264
2015-04-29 13:50:00,62.16,62.18,62.13,62.14,34626.61660408845,36.7987,36.8106,36.781,36.7869,34626.6166
2015-04-29 13:55:00,62.14,62.19,62.14,62.18,25031.28911138924,36.7869,36.8165,36.7869,36.8106,25031.2891
2015-04-29 14:00:00,62.19,62.27,62.03,62.14,36434.431928799895,36.8165,36.8639,36.7218,36.7869,36434.4319
2015-04-29 14:05:00,62.16,62.25,62.11,62.14,24057.85009039077,36.7987,36.852,36.7691,36.7869,24057.8501
2015-04-29 14:10:00,62.13,62.19,62.03,62.04,19607.843137254906,36.781,36.8165,36.7218,36.7277,19607.8431
2015-04-29 14:15:00,62.06,62.19,62.06,62.19,34487.553886802954,36.7395,36.8165,36.7395,36.8165,34487.5539
2015-04-29 14:20:00,62.19,62.37,62.19,62.35,21693.78389653734,36.8165,36.9231,36.8165,36.9112,21693.7839
2015-04-29 14:25:00,62.35,62.35,62.25,62.3,13767.209011264082,36.9112,36.9112,36.852,36.8816,13767.209
2015-04-29 14:30:00,62.31,62.35,62.27,62.34,23779.724655819777,36.8875,36.9112,36.8639,36.9053,23779.7247
2015-04-29 14:35:00,62.35,62.4,62.3,62.34,26560.979001529693,36.9112,36.9408,36.8816,36.9053,26560.979
2015-04-29 14:40:00,62.35,62.37,62.3,62.32,47281.32387706856,36.9112,36.9231,36.8816,36.8935,47281.3239
2015-04-29 14:45:00,62.32,62.35,62.27,62.29,28646.91976081213,36.8935,36.9112,36.8639,36.8757,28646.9198
2015-04-29 14:50:00,62.28,62.28,62.17,62.18,24057.85009039077,36.8698,36.8698,36.8047,36.8106,24057.8501
2015-04-29 14:55:00,62.19,62.2,62.16,62.16,12793.769990265611,36.8165,36.8224,36.7987,36.7987,12793.77
2015-04-29 15:00:00,62.16,62.22,62.09,62.11,26282.8535669587,36.7987,36.8343,36.7573,36.7691,26282.8536
2015-04-29 15:05:00,62.12,62.12,62.07,62.1,25031.28911138924,36.7751,36.7751,36.7455,36.7632,25031.2891
2015-04-29 15:10:00,62.09,62.16,62.06,62.14,39354.748991795306,36.7573,36.7987,36.7395,36.7869,39354.749
2015-04-29 15:15:00,62.14,62.15,62.07,62.12,23501.599221248784,36.7869,36.7928,36.7455,36.7751,23501.5992
2015-04-29 15:20:00,62.12,62.16,62.12,62.12,15992.212487832014,36.7751,36.7987,36.7751,36.7751,15992.2125
2015-04-29 15:25:00,62.1,62.14,62.09,62.1,27395.355305242665,36.7632,36.7869,36.7573,36.7632,27395.3553
2015-04-29 15:30:00,62.09,62.14,62.09,62.1,37407.870949798365,36.7573,36.7869,36.7573,36.7632,37407.8709
2015-04-29 15:35:00,62.1,62.14,62.09,62.12,42970.37964121819,36.7632,36.7869,36.7573,36.7751,42970.3796
2015-04-29 15:40:00,62.12,62.12,62.03,62.03,56320.40050062579,36.7751,36.7751,36.7218,36.7218,56320.4005
2015-04-29 15:45:00,62.03,62.03,61.96,62.01,129328.32707551109,36.7218,36.7218,36.6803,36.7099,129328.3271
2015-04-29 15:50:00,62.02,62.05,61.97,62.05,83437.63037129746,36.7159,36.7336,36.6863,36.7336,83437.6304
2015-04-29 15:55:00,62.05,62.06,62.01,62.03,229731.608955639,36.7336,36.7395,36.7099,36.7218,229731.609
2015-04-30 09:30:00,61.89,61.97,61.76,61.89,92615.7697121402,36.6389,36.6863,36.5619,36.6389,92615.7697
2015-04-30 09:35:00,61.89,62.32,61.89,62.21,54234.45974134335,36.6389,36.8935,36.6389,36.8283,54234.4597
2015-04-30 09:40:00,62.21,62.3,62.1,62.1,45334.44583507162,36.8283,36.8816,36.7632,36.7632,45334.4458
2015-04-30 09:45:00,62.11,62.27,62.11,62.14,27673.48073981365,36.7691,36.8639,36.7691,36.7869,27673.4807
2015-04-30 09:50:00,62.14,62.14,61.94,62.04,42136.003337505215,36.7869,36.7869,36.6685,36.7277,42136.0033
2015-04-30 09:55:00,62.05,62.07,61.92,61.96,28925.04519538312,36.7336,36.7455,36.6567,36.6803,28925.0452
2015-04-30 10:00:00,61.95,61.96,61.79,61.89,58406.34125990822,36.6744,36.6803,36.5797,36.6389,58406.3413
2015-04-30 10:05:00,61.9,62.06,61.9,62.06,25170.35182867473,36.6448,36.7395,36.6448,36.7395,25170.3518
2015-04-30 10:10:00,62.07,62.07,61.99,62.01,45195.38311778613,36.7455,36.7455,36.6981,36.7099,45195.3831
2015-04-30 10:15:00,62.0,62.01,61.94,61.98,37546.93366708386,36.704,36.7099,36.6685,36.6922,37546.9337
2015-04-30 10:20:00,61.98,61.99,61.89,61.91,41162.564316506745,36.6922,36.6981,36.6389,36.6507,41162.5643
2015-04-30 10:25:00,61.92,61.92,61.82,61.89,53956.33430677236,36.6567,36.6567,36.5975,36.6389,53956.3343
2015-04-30 10:30:00,61.89,61.91,61.82,61.86,34070.36573494646,36.6389,36.6507,36.5975,36.6211,34070.3657
2015-04-30 10:35:00,61.88,62.02,61.87,61.97,40328.18801279378,36.633,36.7159,36.6271,36.6863,40328.188
2015-04-30 10:40:00,61.99,62.0,61.93,61.96,25170.35182867473,36.6981,36.704,36.6626,36.6803,25170.3518
2015-04-30 10:45:00,61.96,62.02,61.91,61.96,71895.42483660132,36.6803,36.7159,36.6507,36.6803,71895.4248
2015-04-30 10:50:00,61.99,62.03,61.88,61.88,37407.870949798365,36.6981,36.7218,36.633,36.633,37407.8709
2015-04-30 10:55:00,61.88,62.06,61.86,62.06,113614.24002225004,36.633,36.7395,36.6211,36.7395,113614.24
2015-04-30 11:00:00,62.09,62.21,62.06,62.21,45751.63398692811,36.7573,36.8283,36.7395,36.8283,45751.634
2015-04-30 11:05:00,62.19,62.31,62.19,62.3,21415.658461966348,36.8165,36.8875,36.8165,36.8816,21415.6585
2015-04-30 11:10:00,62.3,62.35,62.28,62.34,29064.107912668616,36.8816,36.9112,36.8698,36.9053,29064.1079
2015-04-30 11:15:00,62.32,62.33,62.28,62.31,18634.40411625643,36.8935,36.8994,36.8698,36.8875,18634.4041
2015-04-30 11:20:00,62.32,62.43,62.3,62.37,53539.14615491587,36.8935,36.9586,36.8816,36.9231,53539.1462
2015-04-30 11:25:00,62.37,62.37,62.22,62.27,33792.24030037547,36.9231,36.9231,36.8343,36.8639,33792.2403
2015-04-30 11:30:00,62.27,62.4,62.27,62.38,20581.28215825337,36.8639,36.9408,36.8639,36.929,20581.2822
2015-04-30 11:35:00,62.37,62.37,62.29,62.32,16270.337922403003,36.9231,36.9231,36.8757,36.8935,16270.3379
2015-04-30 11:40:00,62.32,62.33,62.29,62.29,13906.271728549576,36.8935,36.8994,36.8757,36.8757,13906.2717
2015-04-30 11:45:00,62.3,62.31,62.25,62.27,18912.529550827425,36.8816,36.8875,36.852,36.8639,18912.5296
2015-04-30 11:50:00,62.27,62.3,62.19,62.25,57571.96495619525,36.8639,36.8816,36.8165,36.852,57571.965
2015-04-30 11:55:00,62.25,62.26,62.17,62.18,18634.40411625643,36.852,36.8579,36.8047,36.8106,18634.4041
2015-04-30 12:00:00,62.18,62.2,62.14,62.15,19329.71770268392,36.8106,36.8224,36.7869,36.7928,19329.7177
2015-04-30 12:05:00,62.14,62.18,62.08,62.09,35600.05562508692,36.7869,36.8106,36.7514,36.7573,35600.0556
2015-04-30 12:10:00,62.1,62.12,62.07,62.09,15714.087053261022,36.7632,36.7751,36.7455,36.7573,15714.0871
2015-04-30 12:15:00,62.09,62.18,62.09,62.18,14184.397163120568,36.7573,36.8106,36.7573,36.8106,14184.3972
2015-04-30 12:20:00,62.17,62.24,62.16,62.24,21971.90933110833,36.8047,36.8461,36.7987,36.8461,21971.9093
2015-04-30 12:25:00,62.23,62.27,62.16,62.17,12932.832707551106,36.8402,36.8639,36.7987,36.8047,12932.8327
2015-04-30 12:30:00,62.16,62.17,62.12,62.14,10707.829230983174,36.7987,36.8047,36.7751,36.7869,10707.8292
2015-04-30 12:35:00,62.14,62.15,62.1,62.12,19468.780419969407,36.7869,36.7928,36.7632,36.7751,19468.7804
2015-04-30 12:40:00,62.12,62.17,62.12,62.17,6118.7595605618135,36.7751,36.8047,36.7751,36.8047,6118.7596
2015-04-30 12:45:00,62.15,62.17,62.09,62.12,21971.90933110833,36.7928,36.8047,36.7573,36.7751,21971.9093
2015-04-30 12:50:00,62.13,62.15,62.09,62.12,34070.36573494646,36.781,36.7928,36.7573,36.7751,34070.3657
2015-04-30 12:55:00,62.11,62.2,62.11,62.2,12098.456403838132,36.7691,36.8224,36.7691,36.8224,12098.4564
2015-04-30 13:00:00,62.2,62.22,62.17,62.2,34626.61660408845,36.8224,36.8343,36.8047,36.8224,34626.6166
2015-04-30 13:05:00,62.22,62.22,62.18,62.19,17800.02781254346,36.8343,36.8343,36.8106,36.8165,17800.0278
2015-04-30 13:10:00,62.19,62.22,62.19,62.21,18495.341398970937,36.8165,36.8343,36.8165,36.8283,18495.3414
2015-04-30 13:15:00,62.21,62.22,62.19,62.21,24892.22639410374,36.8283,36.8343,36.8165,36.8283,24892.2264
2015-04-30 13:20:00,62.21,62.22,62.19,62.2,96926.71394799056,36.8283,36.8343,36.8165,36.8224,96926.7139
2015-04-30 13:25:00,62.21,62.25,62.17,62.25,14601.585314977056,36.8283,36.852,36.8047,36.852,14601.5853
2015-04-30 13:30:00,62.25,62.34,62.25,62.32,17660.96509525796,36.852,36.9053,36.852,36.8935,17660.9651
2015-04-30 13:35:00,62.32,62.32,62.25,62.25,13350.020859407594,36.8935,36.8935,36.852,36.852,13350.0209
2015-04-30 13:40:00,62.24,62.27,62.23,62.26,46168.8221387846,36.8461,36.8639,36.8402,36.8579,46168.8221
2015-04-30 13:45:00,62.26,62.26,62.19,62.19,26004.72813238771,36.8579,36.8579,36.8165,36.8165,26004.7281
2015-04-30 13:50:00,62.19,62.19,62.14,62.18,13210.958142122096,36.8165,36.8165,36.7869,36.8106,13210.9581
2015-04-30 13:55:00,62.17,62.21,62.17,62.21,15435.961618690031,36.8047,36.8283,36.8047,36.8283,15435.9616
2015-04-30 14:00:00,62.22,62.22,62.16,62.19,7648.449450702267,36.8343,36.8343,36.7987,36.8165,7648.4495
2015-04-30 14:05:00,62.17,62.23,62.15,62.22,31706.299541093034,36.8047,36.8402,36.7928,36.8343,31706.2995
2015-04-30 14:10:00,62.21,62.27,62.19,62.25,18217.215964399948,36.8283,36.8639,36.8165,36.852,18217.216
2015-04-30 14:15:00,62.25,62.28,62.22,62.27,47976.63746349604,36.852,36.8698,36.8343,36.8639,47976.6375
2015-04-30 14:20:00,62.27,62.27,62.13,62.15,39493.8117090808,36.8639,36.8639,36.781,36.7928,39493.8117
2015-04-30 14:25:00,62.15,62.17,62.12,62.12,32123.48769294952,36.7928,36.8047,36.7751,36.7751,32123.4877
2015-04-30 14:30:00,62.14,62.14,62.06,62.12,25448.477263245724,36.7869,36.7869,36.7395,36.7751,25448.4773
2015-04-30 14:35:00,62.12,62.16,62.11,62.14,19190.65498539841,36.7751,36.7987,36.7691,36.7869,19190.655
2015-04-30 14:40:00,62.12,62.13,62.06,62.09,47976.63746349604,36.7751,36.781,36.7395,36.7573,47976.6375
2015-04-30 14:45:00,62.09,62.1,62.01,62.05,26839.104436100683,36.7573,36.7632,36.7099,36.7336,26839.1044
2015-04-30 14:50:00,62.03,62.05,61.99,62.02,20303.156723682383,36.7218,36.7336,36.6981,36.7159,20303.1567
2015-04-30 14:55:00,62.01,62.01,61.88,61.9,26560.979001529693,36.7099,36.7099,36.633,36.6448,26560.979
2015-04-30 15:00:00,61.9,61.91,61.79,61.86,45195.38311778613,36.6448,36.6507,36.5797,36.6211,45195.3831
2015-04-30 15:05:00,61.84,61.86,61.67,61.68,30315.67236823808,36.6093,36.6211,36.5087,36.5146,30315.6724
2015-04-30 15:10:00,61.67,61.73,61.63,61.73,43109.442358503686,36.5087,36.5442,36.485,36.5442,43109.4424
2015-04-30 15:15:00,61.72,61.75,61.71,61.73,45195.38311778613,36.5383,36.556,36.5323,36.5442,45195.3831
2015-04-30 15:20:00,61.72,61.76,61.68,61.71,52426.64441663191,36.5383,36.5619,36.5146,36.5323,52426.6444
2015-04-30 15:25:00,61.73,61.73,61.56,61.61,45612.57126964261,36.5442,36.5442,36.4435,36.4731,45612.5713
2015-04-30 15:30:00,61.61,61.78,61.57,61.76,58962.59212905021,36.4731,36.5738,36.4495,36.5619,58962.5921
2015-04-30 15:35:00,61.76,61.81,61.71,61.76,45473.50855235712,36.5619,36.5915,36.5323,36.5619,45473.5086
2015-04-30 15:40:00,61.76,61.78,61.7,61.71,50757.891809205954,36.5619,36.5738,36.5264,36.5323,50757.8918
2015-04-30 15:45:00,61.71,61.79,61.68,61.74,85523.5711305799,36.5323,36.5797,36.5146,36.5501,85523.5711
2015-04-30 15:50:00,61.73,61.8,61.71,61.79,82325.12863301349,36.5442,36.5856,36.5323,36.5797,82325.1286
2015-04-30 15:55:00,61.79,61.84,61.73,61.81,183423.7240995689,36.5797,36.6093,36.5442,36.5915,183423.7241
2015-05-01 09:30:00,62.2,63.78,62.17,63.07,1145181.4768460577,36.8224,37.7578,36.8047,37.3375,1145181.4768
2015-05-01 09:35:00,63.08,63.65,62.73,63.56,974134.3345848978,37.3434,37.6808,37.1362,37.6275,974134.3346
2015-05-01 09:40:00,63.57,65.21,63.55,64.39,1891809.2059518844,37.6335,38.6043,37.6216,38.1189,1891809.206
2015-05-01 09:45:00,64.4,65.24,64.35,64.75,1742594.9103045475,38.1248,38.6221,38.0952,38.332,1742594.9103
2015-05-01 09:50:00,64.74,64.81,64.29,64.45,939646.7806980947,38.3261,38.3675,38.0597,38.1544,939646.7807
2015-05-01 09:55:00,64.45,64.69,64.28,64.35,573494.6460853845,38.1544,38.2965,38.0538,38.0952,573494.6461
2015-05-01 10:00:00,64.34,64.44,64.03,64.31,440967.8765123071,38.0893,38.1485,37.9058,38.0715,440967.8765
2015-05-01 10:05:00,64.31,64.71,64.14,64.6,453483.5210680017,38.0715,38.3083,37.9709,38.2432,453483.5211
2015-05-01 10:10:00,64.58,64.68,64.3,64.4,243081.62981504665,38.2314,38.2906,38.0656,38.1248,243081.6298
2015-05-01 10:15:00,64.4,64.81,64.4,64.75,202475.31636768184,38.1248,38.3675,38.1248,38.332,202475.3164
2015-05-01 10:20:00,64.75,64.86,64.5,64.52,207898.76234181612,38.332,38.3971,38.184,38.1959,207898.7623
2015-05-01 10:25:00,64.53,64.73,64.53,64.69,186344.0411625644,38.2018,38.3202,38.2018,38.2965,186344.0412
2015-05-01 10:30:00,64.7,64.7,64.55,64.64,142539.28521763315,38.3024,38.3024,38.2136,38.2669,142539.2852
2015-05-01 10:35:00,64.61,64.61,64.28,64.38,135586.14935335837,38.2491,38.2491,38.0538,38.113,135586.1494
2015-05-01 10:40:00,64.39,64.39,64.23,64.24,122514.25392852178,38.1189,38.1189,38.0242,38.0301,122514.2539
2015-05-01 10:45:00,64.23,64.25,64.19,64.19,57989.15310805174,38.0242,38.036,38.0005,38.0005,57989.1531
2015-05-01 10:50:00,64.2,64.37,64.19,64.3,165623.69628702546,38.0064,38.1071,38.0005,38.0656,165623.6963
2015-05-01 10:55:00,64.29,64.29,64.2,64.2,78570.43526630511,38.0597,38.0597,38.0064,38.0064,78570.4353
2015-05-01 11:00:00,64.21,64.28,64.11,64.14,103601.72437769437,38.0123,38.0538,37.9531,37.9709,103601.7244
2015-05-01 11:05:00,64.12,64.21,64.07,64.14,54929.77332777083,37.9591,38.0123,37.9295,37.9709,54929.7733
2015-05-01 11:10:00,64.15,64.2,64.13,64.16,44639.13224864414,37.9768,38.0064,37.965,37.9827,44639.1322
2015-05-01 11:15:00,64.16,64.36,64.13,64.2,175636.21193158114,37.9827,38.1011,37.965,38.0064,175636.2119
2015-05-01 11:20:00,64.19,64.23,64.07,64.11,86636.07286886386,38.0005,38.0242,37.9295,37.9531,86636.0729
2015-05-01 11:25:00,64.11,64.12,64.07,64.11,43526.63051036018,37.9531,37.9591,37.9295,37.9531,43526.6305
2015-05-01 11:30:00,64.11,65.19,64.11,65.06,1516061.743846475,37.9531,38.5925,37.9531,38.5155,1516061.7438
2015-05-01 11:35:00,65.1,65.19,64.83,65.19,340842.72006675013,38.5392,38.5925,38.3794,38.5925,340842.7201
2015-05-01 11:40:00,65.19,65.23,64.92,64.92,410235.0159922125,38.5925,38.6162,38.4327,38.4327,410235.016
2015-05-01 11:45:00,64.93,64.93,64.73,64.86,175775.27464886665,38.4386,38.4386,38.3202,38.3971,175775.2746
2015-05-01 11:50:00,64.85,64.93,64.79,64.91,129467.38979279656,38.3912,38.4386,38.3557,38.4267,129467.3898
2015-05-01 11:55:00,64.91,65.04,64.88,65.03,104018.91252955084,38.4267,38.5037,38.409,38.4978,104018.9125
2015-05-01 12:00:00,65.01,65.32,65.0,65.2,225559.7274370741,38.4859,38.6695,38.48,38.5984,225559.7274
2015-05-01 12:05:00,65.19,65.25,65.11,65.19,120845.50132109584,38.5925,38.628,38.5451,38.5925,120845.5013
2015-05-01 12:10:00,65.21,65.53,65.19,65.35,283409.8178278404,38.6043,38.7938,38.5925,38.6872,283409.8178
2015-05-01 12:15:00,65.34,65.45,65.32,65.37,123765.81838409124,38.6813,38.7464,38.6695,38.6991,123765.8184
2015-05-01 12:20:00,65.34,65.42,65.27,65.39,79821.99972187457,38.6813,38.7287,38.6399,38.7109,79821.9997
2015-05-01 12:25:00,65.4,65.55,65.37,65.49,136698.65109164233,38.7168,38.8056,38.6991,38.7701,136698.6511
2015-05-01 12:30:00,65.49,65.49,65.36,65.38,189403.42094284523,38.7701,38.7701,38.6931,38.705,189403.4209
2015-05-01 12:35:00,65.39,65.45,65.37,65.43,111250.1738283966,38.7109,38.7464,38.6991,38.7346,111250.1738
2015-05-01 12:40:00,65.44,65.44,65.35,65.35,67028.22973160897,38.7405,38.7405,38.6872,38.6872,67028.2297
2015-05-01 12:45:00,65.35,65.39,65.32,65.37,74954.80461688222,38.6872,38.7109,38.6695,38.6991,74954.8046
2015-05-01 12:50:00,65.37,65.38,65.26,65.26,76762.61994159367,38.6991,38.705,38.6339,38.6339,76762.6199
2015-05-01 12:55:00,65.26,65.27,65.11,65.13,117786.12154081491,38.6339,38.6399,38.5451,38.557,117786.1215
2015-05-01 13:00:00,65.13,65.13,65.04,65.06,99429.84285912948,38.557,38.557,38.5037,38.5155,99429.8429
2015-05-01 13:05:00,65.06,65.06,65.0,65.01,52426.64441663191,38.5155,38.5155,38.48,38.4859,52426.6444
2015-05-01 13:10:00,65.01,65.05,64.97,65.05,48115.70018078154,38.4859,38.5096,38.4623,38.5096,48115.7002
2015-05-01 13:15:00,65.06,65.09,65.01,65.01,204144.0689751078,38.5155,38.5333,38.4859,38.4859,204144.069
2015-05-01 13:20:00,65.01,65.01,64.91,64.91,81073.56417744403,38.4859,38.4859,38.4267,38.4267,81073.5642
2015-05-01 13:25:00,64.91,64.93,64.88,64.9,97622.02753441804,38.4267,38.4386,38.409,38.4208,97622.0275
2015-05-01 13:30:00,64.9,64.93,64.83,64.88,133778.33402864693,38.4208,38.4386,38.3794,38.409,133778.334
2015-05-01 13:35:00,64.88,64.88,64.81,64.83,47559.44931163955,38.409,38.409,38.3675,38.3794,47559.4493
2015-05-01 13:40:00,64.84,64.88,64.83,64.86,73007.92657488528,38.3853,38.409,38.3794,38.3971,73007.9266
2015-05-01 13:45:00,64.86,65.04,64.86,65.02,93867.33416770965,38.3971,38.5037,38.3971,38.4919,93867.3342
2015-05-01 13:50:00,65.03,65.1,65.01,65.08,260464.4694757336,38.4978,38.5392,38.4859,38.5274,260464.4695
2015-05-01 13:55:00,65.08,65.08,64.98,64.98,52843.83256848839,38.5274,38.5274,38.4682,38.4682,52843.8326
2015-05-01 14:00:00,64.99,64.99,64.91,64.91,68140.73146989293,38.4741,38.4741,38.4267,38.4267,68140.7315
2015-05-01 14:05:00,64.91,64.93,64.9,64.91,37407.870949798365,38.4267,38.4386,38.4208,38.4267,37407.8709
2015-05-01 14:10:00,64.91,64.93,64.89,64.9,62439.1600611876,38.4267,38.4386,38.4149,38.4208,62439.1601
2015-05-01 14:15:00,64.9,64.97,64.89,64.96,83159.50493672647,38.4208,38.4623,38.4149,38.4563,83159.5049
2015-05-01 14:20:00,64.97,65.01,64.96,65.0,68279.79418717843,38.4623,38.4859,38.4563,38.48,68279.7942
2015-05-01 14:25:00,65.01,65.08,65.01,65.07,187039.3547489918,38.4859,38.5274,38.4859,38.5215,187039.3547
2015-05-01 14:30:00,65.07,65.08,65.04,65.04,65637.602558754,38.5215,38.5274,38.5037,38.5037,65637.6026
2015-05-01 14:35:00,65.04,65.06,65.04,65.05,80656.37602558755,38.5037,38.5155,38.5037,38.5096,80656.376
2015-05-01 14:40:00,65.05,65.07,65.04,65.05,60075.09386733417,38.5096,38.5215,38.5037,38.5096,60075.0939
2015-05-01 14:45:00,65.04,65.07,65.04,65.04,53678.208872201365,38.5037,38.5215,38.5037,38.5037,53678.2089
2015-05-01 14:50:00,65.04,65.04,64.94,65.01,113197.05187039357,38.5037,38.5037,38.4445,38.4859,113197.0519
2015-05-01 14:55:00,65.01,65.01,64.96,65.01,62161.03462661661,38.4859,38.4859,38.4563,38.4859,62161.0346
2015-05-01 15:00:00,65.01,65.17,65.0,65.16,214156.58461966348,38.4859,38.5807,38.48,38.5747,214156.5846
2015-05-01 15:05:00,65.16,65.27,65.15,65.22,119315.81143095536,38.5747,38.6399,38.5688,38.6103,119315.8114
2015-05-01 15:10:00,65.22,65.39,65.22,65.38,125712.69642608818,38.6103,38.7109,38.6103,38.705,125712.6964
2015-05-01 15:15:00,65.38,65.56,65.38,65.55,418856.9044639132,38.705,38.8115,38.705,38.8056,418856.9045
2015-05-01 15:20:00,65.56,65.76,65.56,65.75,286469.19760812126,38.8115,38.9299,38.8115,38.924,286469.1976
2015-05-01 15:25:00,65.73,65.78,65.6,65.77,305520.7898762342,38.9122,38.9418,38.8352,38.9359,305520.7899
2015-05-01 15:30:00,65.78,65.91,65.73,65.91,427756.918370185,38.9418,39.0187,38.9122,39.0187,427756.9184
2015-05-01 15:35:00,65.91,65.92,65.83,65.91,216659.7135308024,39.0187,39.0247,38.9714,39.0187,216659.7135
2015-05-01 15:40:00,65.91,66.01,65.89,65.97,272701.9885968572,39.0187,39.0779,39.0069,39.0543,272701.9886
2015-05-01 15:45:00,65.98,66.12,65.98,66.12,242664.4416631901,39.0602,39.1431,39.0602,39.1431,242664.4417
2015-05-01 15:50:00,66.11,66.12,66.01,66.11,312334.8630232235,39.1371,39.1431,39.0779,39.1371,312334.863
2015-05-01 15:55:00,66.11,66.15,66.06,66.07,556946.1827284106,39.1371,39.1608,39.1075,39.1135,556946.1827
2015-05-04 09:30:00,66.12,66.66,66.11,66.66,301070.7829230984,39.1431,39.4627,39.1371,39.4627,301070.7829
2015-05-04 09:35:00,66.65,67.2,66.64,67.15,365178.6955917119,39.4568,39.7824,39.4509,39.7528,365178.6956
2015-05-04 09:40:00,67.14,67.21,66.96,67.16,327075.51105548604,39.7469,39.7883,39.6403,39.7587,327075.5111
2015-05-04 09:45:00,67.17,67.56,67.15,67.5,610346.2661660409,39.7647,39.9955,39.7528,39.96,610346.2662
2015-05-04 09:50:00,67.5,67.69,67.27,67.31,471561.67431511614,39.96,40.0725,39.8239,39.8475,471561.6743
2015-05-04 09:55:00,67.32,67.47,67.27,67.31,142122.09706577667,39.8535,39.9423,39.8239,39.8475,142122.0971
2015-05-04 10:00:00,67.28,67.37,67.17,67.21,137115.83924349883,39.8298,39.8831,39.7647,39.7883,137115.8392
2015-05-04 10:05:00,67.19,67.45,67.19,67.28,178278.40356000556,39.7765,39.9304,39.7765,39.8298,178278.4036
2015-05-04 10:10:00,67.28,67.3,67.14,67.17,186204.97844527883,39.8298,39.8416,39.7469,39.7647,186204.9784
2015-05-04 10:15:00,67.17,67.22,67.08,67.16,101098.59546655545,39.7647,39.7943,39.7114,39.7587,101098.5955
2015-05-04 10:20:00,67.16,67.16,66.95,66.96,183006.53594771243,39.7587,39.7587,39.6344,39.6403,183006.5359
2015-05-04 10:25:00,66.96,66.96,66.82,66.84,271728.54957585875,39.6403,39.6403,39.5575,39.5693,271728.5496
2015-05-04 10:30:00,66.83,66.89,66.73,66.79,76067.30635516619,39.5634,39.5989,39.5042,39.5397,76067.3064
2015-05-04 10:35:00,66.79,66.8,66.52,66.52,153664.30260047282,39.5397,39.5456,39.3799,39.3799,153664.3026
2015-05-04 10:40:00,66.51,66.62,66.48,66.55,164650.25726602698,39.3739,39.4391,39.3562,39.3976,164650.2573
2015-05-04 10:45:00,66.55,66.56,66.42,66.47,172159.64399944377,39.3976,39.4035,39.3207,39.3503,172159.644
2015-05-04 10:50:00,66.48,66.72,66.46,66.69,123487.69294952023,39.3562,39.4983,39.3443,39.4805,123487.6929
2015-05-04 10:55:00,66.69,66.8,66.59,66.6,134473.6476150744,39.4805,39.5456,39.4213,39.4272,134473.6476
2015-05-04 11:00:00,66.63,66.73,66.62,66.64,78570.43526630511,39.445,39.5042,39.4391,39.4509,78570.4353
2015-05-04 11:05:00,66.65,66.75,66.64,66.7,109581.42122097066,39.4568,39.516,39.4509,39.4864,109581.4212
2015-05-04 11:10:00,66.7,66.76,66.61,66.62,84967.32026143791,39.4864,39.5219,39.4331,39.4391,84967.3203
2015-05-04 11:15:00,66.63,66.87,66.62,66.85,120706.43860381033,39.445,39.5871,39.4391,39.5752,120706.4386
2015-05-04 11:20:00,66.85,67.08,66.85,67.05,143790.84967320264,39.5752,39.7114,39.5752,39.6936,143790.8497
2015-05-04 11:25:00,67.05,67.24,67.02,67.22,107356.41774440272,39.6936,39.8061,39.6759,39.7943,107356.4177
2015-05-04 11:30:00,67.22,67.24,67.06,67.16,95675.14949242109,39.7943,39.8061,39.6995,39.7587,95675.1495
2015-05-04 11:35:00,67.16,67.23,67.11,67.21,73007.92657488528,39.7587,39.8002,39.7291,39.7883,73007.9266
2015-05-04 11:40:00,67.21,67.3,67.16,67.29,64664.163537755536,39.7883,39.8416,39.7587,39.8357,64664.1635
2015-05-04 11:45:00,67.3,67.38,67.27,67.31,98734.529272702,39.8416,39.889,39.8239,39.8475,98734.5293
2015-05-04 11:50:00,67.31,67.33,67.07,67.16,105548.60241969128,39.8475,39.8594,39.7055,39.7587,105548.6024
2015-05-04 11:55:00,67.16,67.27,67.16,67.27,66054.7907106105,39.7587,39.8239,39.7587,39.8239,66054.7907
2015-05-04 12:00:00,67.26,67.31,67.23,67.26,47976.63746349604,39.8179,39.8475,39.8002,39.8179,47976.6375
2015-05-04 12:05:00,67.25,67.28,67.23,67.27,85523.5711305799,39.812,39.8298,39.8002,39.8239,85523.5711
2015-05-04 12:10:00,67.27,67.47,67.26,67.42,165206.508135169,39.8239,39.9423,39.8179,39.9127,165206.5081
2015-05-04 12:15:00,67.43,67.55,67.4,67.49,117786.12154081491,39.9186,39.9896,39.9008,39.9541,117786.1215
2015-05-04 12:20:00,67.49,67.5,67.33,67.34,59240.7175636212,39.9541,39.96,39.8594,39.8653,59240.7176
2015-05-04 12:25:00,67.34,67.37,67.24,67.25,57293.83952162426,39.8653,39.8831,39.8061,39.812,57293.8395
2015-05-04 12:30:00,67.24,67.27,67.23,67.25,71895.42483660132,39.8061,39.8239,39.8002,39.812,71895.4248
2015-05-04 12:35:00,67.25,67.3,67.23,67.24,36295.36921151439,39.812,39.8416,39.8002,39.8061,36295.3692
2015-05-04 12:40:00,67.24,67.33,67.23,67.32,65081.35168961202,39.8061,39.8594,39.8002,39.8535,65081.3517
2015-05-04 12:45:00,67.33,67.42,67.32,67.42,80100.12515644556,39.8594,39.9127,39.8535,39.9127,80100.1252
2015-05-04 12:50:00,67.4,67.46,67.23,67.37,319566.1243220693,39.9008,39.9363,39.8002,39.8831,319566.1243
2015-05-04 12:55:00,67.35,67.35,67.21,67.24,225976.91558893063,39.8712,39.8712,39.7883,39.8061,225976.9156
2015-05-04 13:00:00,67.24,67.24,66.88,66.9,396467.8069809484,39.8061,39.8061,39.593,39.6048,396467.807
2015-05-04 13:05:00,66.9,66.91,66.34,66.58,571130.5798915311,39.6048,39.6107,39.2733,39.4154,571130.5799
2015-05-04 13:10:00,66.61,66.85,66.57,66.68,272562.9258795717,39.4331,39.5752,39.4095,39.4746,272562.9259
2015-05-04 13:15:00,66.67,66.86,66.65,66.84,114726.74176053402,39.4687,39.5811,39.4568,39.5693,114726.7418
2015-05-04 13:20:00,66.84,66.85,66.69,66.7,110137.67209011264,39.5693,39.5752,39.4805,39.4864,110137.6721
2015-05-04 13:25:00,66.7,66.73,66.57,66.67,83715.75580586845,39.4864,39.5042,39.4095,39.4687,83715.7558
2015-05-04 13:30:00,66.66,66.67,66.44,66.49,134195.5221805034,39.4627,39.4687,39.3325,39.3621,134195.5222
2015-05-04 13:35:00,66.49,66.58,66.42,66.56,77736.05896259214,39.3621,39.4154,39.3207,39.4035,77736.059
2015-05-04 13:40:00,66.56,66.57,66.38,66.44,88582.9509108608,39.4035,39.4095,39.297,39.3325,88582.9509
2015-05-04 13:45:00,66.44,66.48,66.35,66.37,74954.80461688222,39.3325,39.3562,39.2792,39.2911,74954.8046
2015-05-04 13:50:00,66.36,66.42,66.34,66.36,82186.065915728,39.2851,39.3207,39.2733,39.2851,82186.0659
2015-05-04 13:55:00,66.37,66.47,66.31,66.43,244611.31970518705,39.2911,39.3503,39.2555,39.3266,244611.3197
2015-05-04 14:00:00,66.42,66.47,66.16,66.2,120150.18773466836,39.3207,39.3503,39.1667,39.1904,120150.1877
2015-05-04 14:05:00,66.2,66.23,66.14,66.21,128911.13892365458,39.1904,39.2082,39.1549,39.1963,128911.1389
2015-05-04 14:10:00,66.22,66.3,66.19,66.22,38937.560839938815,39.2023,39.2496,39.1845,39.2023,38937.5608
2015-05-04 14:15:00,66.22,66.22,66.12,66.14,261716.03393130304,39.2023,39.2023,39.1431,39.1549,261716.0339
2015-05-04 14:20:00,66.14,66.16,66.1,66.11,57850.09039076624,39.1549,39.1667,39.1312,39.1371,57850.0904
2015-05-04 14:25:00,66.11,66.11,66.01,66.04,124322.06925323322,39.1371,39.1371,39.0779,39.0957,124322.0693
2015-05-04 14:30:00,66.03,66.06,65.91,65.92,126686.13544708664,39.0898,39.1075,39.0187,39.0247,126686.1354
2015-05-04 14:35:00,65.91,65.98,65.84,65.88,165762.75900431097,39.0187,39.0602,38.9773,39.001,165762.759
2015-05-04 14:40:00,65.88,65.92,65.84,65.85,77596.99624530664,39.001,39.0247,38.9773,38.9832,77596.9962
2015-05-04 14:45:00,65.85,65.86,65.75,65.76,70921.98581560285,38.9832,38.9891,38.924,38.9299,70921.9858
2015-05-04 14:50:00,65.76,65.76,65.67,65.7,125295.50827423167,38.9299,38.9299,38.8767,38.8944,125295.5083
2015-05-04 14:55:00,65.69,65.78,65.65,65.65,92615.7697121402,38.8885,38.9418,38.8648,38.8648,92615.7697
2015-05-04 15:00:00,65.66,65.75,65.65,65.73,76623.55722430817,38.8707,38.924,38.8648,38.9122,76623.5572
2015-05-04 15:05:00,65.73,65.8,65.71,65.72,108190.79404811571,38.9122,38.9536,38.9003,38.9063,108190.794
2015-05-04 15:10:00,65.71,65.81,65.67,65.75,122514.25392852178,38.9003,38.9595,38.8767,38.924,122514.2539
2015-05-04 15:15:00,65.75,65.8,65.73,65.78,77457.93352802114,38.924,38.9536,38.9122,38.9418,77457.9335
2015-05-04 15:20:00,65.79,65.84,65.79,65.8,66611.04157975248,38.9477,38.9773,38.9477,38.9536,66611.0416
2015-05-04 15:25:00,65.8,65.9,65.78,65.86,122931.44208037826,38.9536,39.0128,38.9418,38.9891,122931.4421
2015-05-04 15:30:00,65.86,65.88,65.76,65.76,102072.0344875539,38.9891,39.001,38.9299,38.9299,102072.0345
2015-05-04 15:35:00,65.76,65.78,65.63,65.66,181615.90877485747,38.9299,38.9418,38.853,38.8707,181615.9088
2015-05-04 15:40:00,65.67,65.7,65.52,65.57,174106.5220414407,38.8767,38.8944,38.7879,38.8175,174106.522
2015-05-04 15:45:00,65.57,65.61,65.52,65.55,162842.44194131554,38.8175,38.8411,38.7879,38.8056,162842.4419
2015-05-04 15:50:00,65.55,65.58,65.47,65.47,252955.0827423168,38.8056,38.8234,38.7583,38.7583,252955.0827
2015-05-04 15:55:00,65.47,65.47,65.42,65.45,326797.38562091504,38.7583,38.7583,38.7287,38.7464,326797.3856
2015-05-05 09:30:00,64.94,65.09,64.83,64.9,432902.2389097483,38.4445,38.5333,38.3794,38.4208,432902.2389
2015-05-05 09:35:00,64.93,64.95,64.65,64.67,189959.6718119872,38.4386,38.4504,38.2728,38.2847,189959.6718
2015-05-05 09:40:00,64.66,64.79,64.6,64.77,138506.4664163538,38.2787,38.3557,38.2432,38.3439,138506.4664
2015-05-05 09:45:00,64.77,64.97,64.76,64.88,149353.35836462246,38.3439,38.4623,38.3379,38.409,149353.3584
2015-05-05 09:50:00,64.88,65.02,64.86,64.94,109442.35850368516,38.409,38.4919,38.3971,38.4445,109442.3585
2015-05-05 09:55:00,64.93,64.99,64.7,64.82,94006.39688499512,38.4386,38.4741,38.3024,38.3735,94006.3969
2015-05-05 10:00:00,64.83,64.83,64.68,64.74,128354.8880545126,38.3794,38.3794,38.2906,38.3261,128354.8881
2015-05-05 10:05:00,64.75,64.94,64.73,64.89,146989.29217076904,38.332,38.4445,38.3202,38.4149,146989.2922
2015-05-05 10:10:00,64.88,64.93,64.71,64.89,119454.87414824088,38.409,38.4386,38.3083,38.4149,119454.8741
2015-05-05 10:15:00,64.88,64.9,64.7,64.8,105131.4142678348,38.409,38.4208,38.3024,38.3616,105131.4143
2015-05-05 10:20:00,64.81,64.95,64.78,64.91,96370.46307884857,38.3675,38.4504,38.3498,38.4267,96370.4631
2015-05-05 10:25:00,64.91,64.91,64.73,64.73,111806.4246975386,38.4267,38.4267,38.3202,38.3202,111806.4247
2015-05-05 10:30:00,64.73,64.78,64.71,64.78,54651.64789319984,38.3202,38.3498,38.3083,38.3498,54651.6479
2015-05-05 10:35:00,64.76,64.83,64.73,64.75,48532.88833263802,38.3379,38.3794,38.3202,38.332,48532.8883
2015-05-05 10:40:00,64.73,64.81,64.69,64.77,217215.9643999444,38.3202,38.3675,38.2965,38.3439,217215.9644
2015-05-05 10:45:00,64.78,64.9,64.75,64.86,144486.1632596301,38.3498,38.4208,38.332,38.3971,144486.1633
2015-05-05 10:50:00,64.87,64.88,64.72,64.77,88443.88819357532,38.4031,38.409,38.3143,38.3439,88443.8882
2015-05-05 10:55:00,64.78,64.84,64.7,64.77,96509.52579613408,38.3498,38.3853,38.3024,38.3439,96509.5258
2015-05-05 11:00:00,64.76,64.81,64.72,64.73,47420.38659435406,38.3379,38.3675,38.3143,38.3202,47420.3866
2015-05-05 11:05:00,64.73,64.77,64.7,64.76,64107.91266861355,38.3202,38.3439,38.3024,38.3379,64107.9127
2015-05-05 11:10:00,64.74,64.87,64.72,64.84,49089.13920178001,38.3261,38.4031,38.3143,38.3853,49089.1392
2015-05-05 11:15:00,64.85,64.87,64.78,64.79,58545.40397719372,38.3912,38.4031,38.3498,38.3557,58545.404
2015-05-05 11:20:00,64.8,64.8,64.72,64.73,30315.67236823808,38.3616,38.3616,38.3143,38.3202,30315.6724
2015-05-05 11:25:00,64.73,64.77,64.71,64.76,63968.849951328055,38.3202,38.3439,38.3083,38.3379,63968.85
2015-05-05 11:30:00,64.76,64.77,64.72,64.77,57850.09039076624,38.3379,38.3439,38.3143,38.3439,57850.0904
2015-05-05 11:35:00,64.76,64.82,64.76,64.81,24335.97552496176,38.3379,38.3735,38.3379,38.3675,24335.9755
2015-05-05 11:40:00,64.82,64.92,64.79,64.92,43248.50507578919,38.3735,38.4327,38.3557,38.4327,43248.5051
2015-05-05 11:45:00,64.92,64.93,64.87,64.89,26421.916284244195,38.4327,38.4386,38.4031,38.4149,26421.9163
2015-05-05 11:50:00,64.9,64.96,64.86,64.9,32401.613127520515,38.4208,38.4563,38.3971,38.4208,32401.6131
2015-05-05 11:55:00,64.9,64.97,64.88,64.95,36990.682797941874,38.4208,38.4623,38.409,38.4504,36990.6828
2015-05-05 12:00:00,64.96,64.96,64.93,64.93,26143.790849673205,38.4563,38.4563,38.4386,38.4386,26143.7908
2015-05-05 12:05:00,64.92,64.94,64.87,64.89,25170.35182867473,38.4327,38.4445,38.4031,38.4149,25170.3518
2015-05-05 12:10:00,64.88,64.89,64.83,64.86,26282.8535669587,38.409,38.4149,38.3794,38.3971,26282.8536
2015-05-05 12:15:00,64.86,64.95,64.83,64.94,42970.37964121819,38.3971,38.4504,38.3794,38.4445,42970.3796
2015-05-05 12:20:00,64.95,64.96,64.91,64.95,32262.550410235017,38.4504,38.4563,38.4267,38.4504,32262.5504
2015-05-05 12:25:00,64.96,65.01,64.96,65.01,44082.88137950216,38.4563,38.4859,38.4563,38.4859,44082.8814
2015-05-05 12:30:00,65.0,65.06,64.97,65.06,47003.19844249757,38.48,38.5155,38.4623,38.5155,47003.1984
2015-05-05 12:35:00,65.06,65.14,65.06,65.08,106243.91600611876,38.5155,38.5629,38.5155,38.5274,106243.916
2015-05-05 12:40:00,65.08,65.11,65.06,65.09,52287.58169934641,38.5274,38.5451,38.5155,38.5333,52287.5817
2015-05-05 12:45:00,65.1,65.15,65.07,65.14,39493.8117090808,38.5392,38.5688,38.5215,38.5629,39493.8117
2015-05-05 12:50:00,65.14,65.15,65.04,65.09,34070.36573494646,38.5629,38.5688,38.5037,38.5333,34070.3657
2015-05-05 12:55:00,65.08,65.08,65.0,65.03,17939.090529828954,38.5274,38.5274,38.48,38.4978,17939.0905
2015-05-05 13:00:00,65.04,65.06,64.97,64.98,24057.85009039077,38.5037,38.5155,38.4623,38.4682,24057.8501
2015-05-05 13:05:00,64.98,65.0,64.95,64.96,26978.16715338618,38.4682,38.48,38.4504,38.4563,26978.1672
2015-05-05 13:10:00,64.96,64.96,64.88,64.88,30454.73508552357,38.4563,38.4563,38.409,38.409,30454.7351
2015-05-05 13:15:00,64.88,64.89,64.81,64.86,24753.163676818247,38.409,38.4149,38.3675,38.3971,24753.1637
2015-05-05 13:20:00,64.86,64.87,64.79,64.85,41301.62703379225,38.3971,38.4031,38.3557,38.3912,41301.627
2015-05-05 13:25:00,64.85,64.99,64.83,64.94,41301.62703379225,38.3912,38.4741,38.3794,38.4445,41301.627
2015-05-05 13:30:00,64.94,64.97,64.92,64.93,29481.296064525104,38.4445,38.4623,38.4327,38.4386,29481.2961
2015-05-05 13:35:00,64.93,65.06,64.93,65.06,46029.7594214991,38.4386,38.5155,38.4386,38.5155,46029.7594
2015-05-05 13:40:00,65.06,65.09,64.94,64.96,28229.73160895564,38.5155,38.5333,38.4445,38.4563,28229.7316
2015-05-05 13:45:00,64.96,65.06,64.94,65.0,32123.48769294952,38.4563,38.5155,38.4445,38.48,32123.4877
2015-05-05 13:50:00,64.99,65.01,64.93,64.98,35182.86747323043,38.4741,38.4859,38.4386,38.4682,35182.8675
2015-05-05 13:55:00,64.97,65.05,64.93,65.04,44361.00681407315,38.4623,38.5096,38.4386,38.5037,44361.0068
2015-05-05 14:00:00,65.04,65.04,64.9,64.9,33096.92671394799,38.5037,38.5037,38.4208,38.4208,33096.9267
2015-05-05 14:05:00,64.89,64.96,64.86,64.9,47281.32387706856,38.4149,38.4563,38.3971,38.4208,47281.3239
2015-05-05 14:10:00,64.91,65.02,64.91,64.99,33792.24030037547,38.4267,38.4919,38.4267,38.4741,33792.2403
2015-05-05 14:15:00,64.99,64.99,64.92,64.96,34487.553886802954,38.4741,38.4741,38.4327,38.4563,34487.5539
2015-05-05 14:20:00,64.96,64.97,64.86,64.93,38381.30997079684,38.4563,38.4623,38.3971,38.4386,38381.31
2015-05-05 14:25:00,64.92,64.92,64.84,64.85,30593.79780280907,38.4327,38.4327,38.3853,38.3912,30593.7978
2015-05-05 14:30:00,64.85,64.91,64.83,64.9,48811.01376720901,38.3912,38.4267,38.3794,38.4208,48811.0138
2015-05-05 14:35:00,64.89,64.89,64.8,64.83,35460.992907801425,38.4149,38.4149,38.3616,38.3794,35460.9929
2015-05-05 14:40:00,64.82,64.82,64.73,64.81,59101.6548463357,38.3735,38.3735,38.3202,38.3675,59101.6548
2015-05-05 14:45:00,64.81,64.86,64.78,64.78,37407.870949798365,38.3675,38.3971,38.3498,38.3498,37407.8709
2015-05-05 14:50:00,64.77,64.8,64.73,64.74,54095.39702405786,38.3439,38.3616,38.3202,38.3261,54095.397
2015-05-05 14:55:00,64.73,64.75,64.72,64.72,70643.86038103185,38.3202,38.332,38.3143,38.3143,70643.8604
2015-05-05 15:00:00,64.73,64.75,64.68,64.74,118064.2469753859,38.3202,38.332,38.2906,38.3261,118064.247
2015-05-05 15:05:00,64.73,64.75,64.63,64.7,104992.35155054933,38.3202,38.332,38.261,38.3024,104992.3516
2015-05-05 15:10:00,64.7,64.73,64.69,64.72,66332.91614518149,38.3024,38.3202,38.2965,38.3143,66332.9161
2015-05-05 15:15:00,64.72,64.74,64.7,64.74,67445.41788346544,38.3143,38.3261,38.3024,38.3261,67445.4179
2015-05-05 15:20:00,64.74,64.75,64.71,64.73,72451.6757057433,38.3261,38.332,38.3083,38.3202,72451.6757
2015-05-05 15:25:00,64.73,64.75,64.69,64.71,114309.55360867752,38.3202,38.332,38.2965,38.3083,114309.5536
2015-05-05 15:30:00,64.72,64.75,64.7,64.75,83854.81852315395,38.3143,38.332,38.3024,38.332,83854.8185
2015-05-05 15:35:00,64.75,64.76,64.71,64.73,82603.2540675845,38.332,38.3379,38.3083,38.3202,82603.2541
2015-05-05 15:40:00,64.73,64.75,64.72,64.73,92337.6442775692,38.3202,38.332,38.3143,38.3202,92337.6443
2015-05-05 15:45:00,64.72,64.74,64.65,64.68,193436.2397441246,38.3143,38.3261,38.2728,38.2906,193436.2397
2015-05-05 15:50:00,64.68,64.72,64.68,64.7,211375.3302739536,38.2906,38.3143,38.2906,38.3024,211375.3303
2015-05-05 15:55:00,64.7,64.73,64.7,64.72,255041.02350159924,38.3024,38.3202,38.3024,38.3143,255041.0235
2015-05-06 09:30:00,64.9,65.02,64.71,64.8,84550.13210958143,38.4208,38.4919,38.3083,38.3616,84550.1321
2015-05-06 09:35:00,64.85,64.91,64.58,64.71,54929.77332777083,38.3912,38.4267,38.2314,38.3083,54929.7733
2015-05-06 09:40:00,64.71,64.81,64.71,64.74,65359.47712418301,38.3083,38.3675,38.3083,38.3261,65359.4771
2015-05-06 09:45:00,64.73,64.83,64.72,64.74,63134.47364761508,38.3202,38.3794,38.3143,38.3261,63134.4736
2015-05-06 09:50:00,64.75,64.78,64.55,64.59,149909.60923376444,38.332,38.3498,38.2136,38.2373,149909.6092
2015-05-06 09:55:00,64.58,64.7,64.56,64.63,32262.550410235017,38.2314,38.3024,38.2195,38.261,32262.5504
2015-05-06 10:00:00,64.65,64.66,64.58,64.63,28646.91976081213,38.2728,38.2787,38.2314,38.261,28646.9198
2015-05-06 10:05:00,64.63,64.63,64.42,64.46,41162.564316506745,38.261,38.261,38.1367,38.1603,41162.5643
2015-05-06 10:10:00,64.46,64.47,64.38,64.44,41301.62703379225,38.1603,38.1663,38.113,38.1485,41301.627
2015-05-06 10:15:00,64.44,64.52,64.41,64.46,36434.431928799895,38.1485,38.1959,38.1307,38.1603,36434.4319
2015-05-06 10:20:00,64.46,64.54,64.46,64.49,28368.79432624113,38.1603,38.2077,38.1603,38.1781,28368.7943
2015-05-06 10:25:00,64.49,64.64,64.47,64.56,20303.156723682383,38.1781,38.2669,38.1663,38.2195,20303.1567
2015-05-06 10:30:00,64.57,64.6,64.5,64.58,31428.174106522045,38.2255,38.2432,38.184,38.2314,31428.1741
2015-05-06 10:35:00,64.56,64.6,64.49,64.55,34487.553886802954,38.2195,38.2432,38.1781,38.2136,34487.5539
2015-05-06 10:40:00,64.56,64.74,64.53,64.67,65776.6652760395,38.2195,38.3261,38.2018,38.2847,65776.6653
2015-05-06 10:45:00,64.68,64.85,64.68,64.82,22667.22291753581,38.2906,38.3912,38.2906,38.3735,22667.2229
2015-05-06 10:50:00,64.81,64.83,64.77,64.83,15157.836184119038,38.3675,38.3794,38.3439,38.3794,15157.8362
2015-05-06 10:55:00,64.84,64.84,64.72,64.76,16826.58879154499,38.3853,38.3853,38.3143,38.3379,16826.5888
2015-05-06 11:00:00,64.78,64.83,64.75,64.81,30176.60965095258,38.3498,38.3794,38.332,38.3675,30176.6097
2015-05-06 11:05:00,64.82,64.82,64.67,64.68,27673.48073981365,38.3735,38.3735,38.2847,38.2906,27673.4807
2015-05-06 11:10:00,64.68,64.69,64.49,64.51,28368.79432624113,38.2906,38.2965,38.1781,38.1899,28368.7943
2015-05-06 11:15:00,64.51,64.58,64.51,64.55,16826.58879154499,38.1899,38.2314,38.1899,38.2136,16826.5888
2015-05-06 11:20:00,64.55,64.57,64.52,64.57,25587.539980531223,38.2136,38.2255,38.1959,38.2255,25587.54
2015-05-06 11:25:00,64.56,64.66,64.55,64.65,21415.658461966348,38.2195,38.2787,38.2136,38.2728,21415.6585
2015-05-06 11:30:00,64.64,64.68,64.58,64.6,24475.03824224725,38.2669,38.2906,38.2314,38.2432,24475.0382
2015-05-06 11:35:00,64.6,64.65,64.6,64.6,30315.67236823808,38.2432,38.2728,38.2432,38.2432,30315.6724
2015-05-06 11:40:00,64.58,64.72,64.58,64.72,26978.16715338618,38.2314,38.3143,38.2314,38.3143,26978.1672
2015-05-06 11:45:00,64.72,64.78,64.7,64.74,25170.35182867473,38.3143,38.3498,38.3024,38.3261,25170.3518
2015-05-06 11:50:00,64.75,64.76,64.68,64.71,46864.13572521207,38.332,38.3379,38.2906,38.3083,46864.1357
2015-05-06 11:55:00,64.71,64.72,64.63,64.67,16548.463356973996,38.3083,38.3143,38.261,38.2847,16548.4634
2015-05-06 12:00:00,64.68,64.68,64.58,64.6,7509.386733416772,38.2906,38.2906,38.2314,38.2432,7509.3867
2015-05-06 12:05:00,64.6,64.62,64.54,64.58,11264.080100125157,38.2432,38.2551,38.2077,38.2314,11264.0801
2015-05-06 12:10:00,64.59,64.63,64.52,64.6,24475.03824224725,38.2373,38.261,38.1959,38.2432,24475.0382
2015-05-06 12:15:00,64.58,64.63,64.58,64.63,9734.390209984704,38.2314,38.261,38.2314,38.261,9734.3902
2015-05-06 12:20:00,64.63,64.64,64.56,64.6,8343.763037129745,38.261,38.2669,38.2195,38.2432,8343.763
2015-05-06 12:25:00,64.6,64.61,64.52,64.55,23779.724655819777,38.2432,38.2491,38.1959,38.2136,23779.7247
2015-05-06 12:30:00,64.54,64.54,64.46,64.49,14740.648032262552,38.2077,38.2077,38.1603,38.1781,14740.648
2015-05-06 12:35:00,64.48,64.54,64.47,64.52,12098.456403838132,38.1722,38.2077,38.1663,38.1959,12098.4564
2015-05-06 12:40:00,64.52,64.53,64.42,64.42,16687.52607425949,38.1959,38.2018,38.1367,38.1367,16687.5261
2015-05-06 12:45:00,64.42,64.49,64.42,64.48,12654.707272980117,38.1367,38.1781,38.1367,38.1722,12654.7073
2015-05-06 12:50:00,64.47,64.48,64.37,64.38,15018.773466833543,38.1663,38.1722,38.1071,38.113,15018.7735
2015-05-06 12:55:00,64.4,64.47,64.4,64.44,14045.334445835071,38.1248,38.1663,38.1248,38.1485,14045.3344
2015-05-06 13:00:00,64.45,64.45,64.35,64.35,22945.3483521068,38.1544,38.1544,38.0952,38.0952,22945.3484
2015-05-06 13:05:00,64.35,64.42,64.35,64.41,15992.212487832014,38.0952,38.1367,38.0952,38.1307,15992.2125
2015-05-06 13:10:00,64.41,64.47,64.41,64.44,12237.519121123629,38.1307,38.1663,38.1307,38.1485,12237.5191
2015-05-06 13:15:00,64.45,64.53,64.44,64.52,14045.334445835071,38.1544,38.2018,38.1485,38.1959,14045.3344
2015-05-06 13:20:00,64.51,64.53,64.47,64.47,20164.09400639689,38.1899,38.2018,38.1663,38.1663,20164.094
2015-05-06 13:25:00,64.48,64.48,64.4,64.4,15018.773466833543,38.1722,38.1722,38.1248,38.1248,15018.7735
2015-05-06 13:30:00,64.41,64.41,64.32,64.34,21971.90933110833,38.1307,38.1307,38.0775,38.0893,21971.9093
2015-05-06 13:35:00,64.34,64.34,64.22,64.31,81490.75232930052,38.0893,38.0893,38.0183,38.0715,81490.7523
2015-05-06 13:40:00,64.31,64.32,64.26,64.26,15435.961618690031,38.0715,38.0775,38.0419,38.0419,15435.9616
2015-05-06 13:45:00,64.25,64.27,64.18,64.19,28785.982478097623,38.036,38.0479,37.9946,38.0005,28785.9825
2015-05-06 13:50:00,64.19,64.19,64.14,64.17,20998.47031010986,38.0005,38.0005,37.9709,37.9887,20998.4703
2015-05-06 13:55:00,64.19,64.22,64.19,64.19,29342.23334723961,38.0005,38.0183,38.0005,38.0005,29342.2333
2015-05-06 14:00:00,64.19,64.19,64.14,64.17,36156.3064942289,38.0005,38.0005,37.9709,37.9887,36156.3065
2015-05-06 14:05:00,64.17,64.19,64.16,64.17,21276.595744680853,37.9887,38.0005,37.9827,37.9887,21276.5957
2015-05-06 14:10:00,64.17,64.17,64.09,64.1,35878.18105965791,37.9887,37.9887,37.9413,37.9472,35878.1811
2015-05-06 14:15:00,64.1,64.17,64.09,64.17,12515.64455569462,37.9472,37.9887,37.9413,37.9887,12515.6446
2015-05-06 14:20:00,64.17,64.17,64.13,64.14,22945.3483521068,37.9887,37.9887,37.965,37.9709,22945.3484
2015-05-06 14:25:00,64.14,64.16,64.06,64.11,34487.553886802954,37.9709,37.9827,37.9235,37.9531,34487.5539
2015-05-06 14:30:00,64.11,64.11,64.07,64.09,20164.09400639689,37.9531,37.9531,37.9295,37.9413,20164.094
2015-05-06 14:35:00,64.09,64.09,63.99,64.01,64246.97538589904,37.9413,37.9413,37.8821,37.8939,64246.9754
2015-05-06 14:40:00,64.01,64.01,63.91,63.95,28229.73160895564,37.8939,37.8939,37.8347,37.8584,28229.7316
2015-05-06 14:45:00,63.95,64.04,63.94,64.04,14601.585314977056,37.8584,37.9117,37.8525,37.9117,14601.5853
2015-05-06 14:50:00,64.02,64.08,64.01,64.06,20025.03128911139,37.8999,37.9354,37.8939,37.9235,20025.0313
2015-05-06 14:55:00,64.05,64.09,64.03,64.08,21276.595744680853,37.9176,37.9413,37.9058,37.9354,21276.5957
2015-05-06 15:00:00,64.07,64.12,64.04,64.06,45890.6967042136,37.9295,37.9591,37.9117,37.9235,45890.6967
2015-05-06 15:05:00,64.06,64.09,64.04,64.09,29759.421499096094,37.9235,37.9413,37.9117,37.9413,29759.4215
2015-05-06 15:10:00,64.08,64.09,63.95,63.96,47142.26115978307,37.9354,37.9413,37.8584,37.8643,47142.2612
2015-05-06 15:15:00,63.95,63.96,63.91,63.94,67584.48060075095,37.8584,37.8643,37.8347,37.8525,67584.4806
2015-05-06 15:20:00,63.94,64.06,63.94,64.05,38242.24725351133,37.8525,37.9235,37.8525,37.9176,38242.2473
2015-05-06 15:25:00,64.04,64.09,64.02,64.09,41857.87790293423,37.9117,37.9413,37.8999,37.9413,41857.8779
2015-05-06 15:30:00,64.08,64.11,64.02,64.03,54373.522458628846,37.9354,37.9531,37.8999,37.9058,54373.5225
2015-05-06 15:35:00,64.03,64.14,64.03,64.11,87609.51188986233,37.9058,37.9709,37.9058,37.9531,87609.5119
2015-05-06 15:40:00,64.1,64.14,64.08,64.14,151300.2364066194,37.9472,37.9709,37.9354,37.9709,151300.2364
2015-05-06 15:45:00,64.12,64.15,64.09,64.11,140870.5326102072,37.9591,37.9768,37.9413,37.9531,140870.5326
2015-05-06 15:50:00,64.11,64.15,64.05,64.05,152412.73814490336,37.9531,37.9768,37.9176,37.9176,152412.7381
2015-05-06 15:55:00,64.06,64.16,64.05,64.15,239326.9364483382,37.9235,37.9827,37.9176,37.9768,239326.9364
2015-05-07 09:30:00,64.3,64.57,63.96,64.12,70365.73494646086,38.0656,38.2255,37.8643,37.9591,70365.7349
2015-05-07 09:35:00,64.14,64.36,64.11,64.35,55346.96147962732,37.9709,38.1011,37.9531,38.0952,55346.9615
2015-05-07 09:40:00,64.35,64.57,64.35,64.42,66750.10429703796,38.0952,38.2255,38.0952,38.1367,66750.1043
2015-05-07 09:45:00,64.4,64.5,64.37,64.46,42553.19148936171,38.1248,38.184,38.1071,38.1603,42553.1915
2015-05-07 09:50:00,64.48,64.48,64.16,64.22,63551.66179947156,38.1722,38.1722,37.9827,38.0183,63551.6618
2015-05-07 09:55:00,64.22,64.24,64.06,64.14,27951.60617438465,38.0183,38.0301,37.9235,37.9709,27951.6062
2015-05-07 10:00:00,64.14,64.16,64.02,64.16,52009.45626477542,37.9709,37.9827,37.8999,37.9827,52009.4563
2015-05-07 10:05:00,64.15,64.42,64.13,64.31,51036.01724377695,37.9768,38.1367,37.965,38.0715,51036.0172
2015-05-07 10:10:00,64.32,64.35,64.21,64.24,38937.560839938815,38.0775,38.0952,38.0123,38.0301,38937.5608
2015-05-07 10:15:00,64.26,64.28,64.11,64.13,57571.96495619525,38.0419,38.0538,37.9531,37.965,57571.965
2015-05-07 10:20:00,64.13,64.21,64.09,64.15,26700.041718815188,37.965,38.0123,37.9413,37.9768,26700.0417
2015-05-07 10:25:00,64.17,64.2,64.03,64.06,25587.539980531223,37.9887,38.0064,37.9058,37.9235,25587.54
2015-05-07 10:30:00,64.05,64.09,63.99,63.99,34209.42845223196,37.9176,37.9413,37.8821,37.8821,34209.4285
2015-05-07 10:35:00,64.0,64.13,63.99,64.13,22389.09748296482,37.888,37.965,37.8821,37.965,22389.0975
2015-05-07 10:40:00,64.12,64.24,64.12,64.24,30176.60965095258,37.9591,38.0301,37.9591,38.0301,30176.6097
2015-05-07 10:45:00,64.24,64.29,64.16,64.17,39076.62355722431,38.0301,38.0597,37.9827,37.9887,39076.6236
2015-05-07 10:50:00,64.19,64.37,64.19,64.33,51731.33083020442,38.0005,38.1071,38.0005,38.0834,51731.3308
2015-05-07 10:55:00,64.34,64.39,64.3,64.3,34487.553886802954,38.0893,38.1189,38.0656,38.0656,34487.5539
2015-05-07 11:00:00,64.32,64.39,64.27,64.35,30871.923237380062,38.0775,38.1189,38.0479,38.0952,30871.9232
2015-05-07 11:05:00,64.36,64.37,64.2,64.29,76901.68265887916,38.1011,38.1071,38.0064,38.0597,76901.6827
2015-05-07 11:10:00,64.29,64.35,64.29,64.33,20442.21944096788,38.0597,38.0952,38.0597,38.0834,20442.2194
2015-05-07 11:15:00,64.32,64.44,64.32,64.42,33653.17758308998,38.0775,38.1485,38.0775,38.1367,33653.1776
2015-05-07 11:20:00,64.41,64.5,64.39,64.47,27117.22987067168,38.1307,38.184,38.1189,38.1663,27117.2299
2015-05-07 11:25:00,64.49,64.59,64.42,64.45,26282.8535669587,38.1781,38.2373,38.1367,38.1544,26282.8536
2015-05-07 11:30:00,64.45,64.47,64.4,64.41,26421.916284244195,38.1544,38.1663,38.1248,38.1307,26421.9163
2015-05-07 11:35:00,64.42,64.44,64.34,64.36,17243.776943401477,38.1367,38.1485,38.0893,38.1011,17243.7769
2015-05-07 11:40:00,64.36,64.48,64.35,64.44,12237.519121123629,38.1011,38.1722,38.0952,38.1485,12237.5191
2015-05-07 11:45:00,64.42,64.45,64.4,64.45,13350.020859407594,38.1367,38.1544,38.1248,38.1544,13350.0209
2015-05-07 11:50:00,64.45,64.47,64.4,64.45,12932.832707551106,38.1544,38.1663,38.1248,38.1544,12932.8327
2015-05-07 11:55:00,64.43,64.51,64.42,64.51,16409.4006396885,38.1426,38.1899,38.1367,38.1899,16409.4006
2015-05-07 12:00:00,64.51,64.57,64.5,64.55,15992.212487832014,38.1899,38.2255,38.184,38.2136,15992.2125
2015-05-07 12:05:00,64.58,64.58,64.55,64.55,15853.149770546515,38.2314,38.2314,38.2136,38.2136,15853.1498
2015-05-07 12:10:00,64.55,64.7,64.54,64.67,179529.96801557502,38.2136,38.3024,38.2077,38.2847,179529.968
2015-05-07 12:15:00,64.67,64.75,64.63,64.73,55903.2123487693,38.2847,38.332,38.261,38.3202,55903.2123
2015-05-07 12:20:00,64.74,64.79,64.71,64.78,21137.53302739536,38.3261,38.3557,38.3083,38.3498,21137.533
2015-05-07 12:25:00,64.77,64.79,64.72,64.73,14462.52259769156,38.3439,38.3557,38.3143,38.3202,14462.5226
2015-05-07 12:30:00,64.73,64.78,64.72,64.76,31984.424975664027,38.3202,38.3498,38.3143,38.3379,31984.425
2015-05-07 12:35:00,64.76,64.76,64.72,64.73,21693.78389653734,38.3379,38.3379,38.3143,38.3202,21693.7839
2015-05-07 12:40:00,64.73,64.77,64.73,64.75,18495.341398970937,38.3202,38.3439,38.3202,38.332,18495.3414
2015-05-07 12:45:00,64.75,64.77,64.72,64.75,22389.09748296482,38.332,38.3439,38.3143,38.332,22389.0975
2015-05-07 12:50:00,64.76,64.79,64.75,64.76,10985.954665554164,38.3379,38.3557,38.332,38.3379,10985.9547
2015-05-07 12:55:00,64.77,64.77,64.71,64.75,19607.843137254906,38.3439,38.3439,38.3083,38.332,19607.8431
2015-05-07 13:00:00,64.74,64.81,64.74,64.75,18078.15324711445,38.3261,38.3675,38.3261,38.332,18078.1532
2015-05-07 13:05:00,64.75,64.75,64.68,64.68,19190.65498539841,38.332,38.332,38.2906,38.2906,19190.655
2015-05-07 13:10:00,64.68,64.71,64.68,64.71,10429.703796412185,38.2906,38.3083,38.2906,38.3083,10429.7038
2015-05-07 13:15:00,64.7,64.75,64.68,64.73,15435.961618690031,38.3024,38.332,38.2906,38.3202,15435.9616
2015-05-07 13:20:00,64.73,64.73,64.65,64.67,22806.285634821303,38.3202,38.3202,38.2728,38.2847,22806.2856
2015-05-07 13:25:00,64.68,64.69,64.6,64.68,25726.60269781672,38.2906,38.2965,38.2432,38.2906,25726.6027
2015-05-07 13:30:00,64.68,64.72,64.66,64.72,14323.459880406064,38.2906,38.3143,38.2787,38.3143,14323.4599
2015-05-07 13:35:00,64.73,64.8,64.71,64.75,54095.39702405786,38.3202,38.3616,38.3083,38.332,54095.397
2015-05-07 13:40:00,64.75,64.79,64.73,64.74,159365.87400917817,38.332,38.3557,38.3202,38.3261,159365.874
2015-05-07 13:45:00,64.76,64.79,64.73,64.79,40745.37616465026,38.3379,38.3557,38.3202,38.3557,40745.3762
2015-05-07 13:50:00,64.79,64.83,64.79,64.8,17382.839660686972,38.3557,38.3794,38.3557,38.3616,17382.8397
2015-05-07 13:55:00,64.78,64.86,64.78,64.82,34626.61660408845,38.3498,38.3971,38.3498,38.3735,34626.6166
2015-05-07 14:00:00,64.82,64.83,64.79,64.83,18078.15324711445,38.3735,38.3794,38.3557,38.3794,18078.1532
2015-05-07 14:05:00,64.84,64.94,64.84,64.94,20164.09400639689,38.3853,38.4445,38.3853,38.4445,20164.094
2015-05-07 14:10:00,64.93,64.96,64.92,64.95,15575.024335975526,38.4386,38.4563,38.4327,38.4504,15575.0243
2015-05-07 14:15:00,64.94,64.98,64.91,64.91,31706.299541093034,38.4445,38.4682,38.4267,38.4267,31706.2995
2015-05-07 14:20:00,64.91,64.91,64.86,64.9,21832.84661382284,38.4267,38.4267,38.3971,38.4208,21832.8466
2015-05-07 14:25:00,64.91,64.96,64.9,64.94,30315.67236823808,38.4267,38.4563,38.4208,38.4445,30315.6724
2015-05-07 14:30:00,64.93,64.95,64.91,64.91,20025.03128911139,38.4386,38.4504,38.4267,38.4267,20025.0313
2015-05-07 14:35:00,64.91,64.91,64.86,64.88,21276.595744680853,38.4267,38.4267,38.3971,38.409,21276.5957
2015-05-07 14:40:00,64.88,64.88,64.84,64.86,11264.080100125157,38.409,38.409,38.3853,38.3971,11264.0801
2015-05-07 14:45:00,64.86,64.91,64.86,64.86,42553.19148936171,38.3971,38.4267,38.3971,38.3971,42553.1915
2015-05-07 14:50:00,64.86,64.89,64.86,64.88,17521.902377972467,38.3971,38.4149,38.3971,38.409,17521.9024
2015-05-07 14:55:00,64.88,64.96,64.88,64.96,30176.60965095258,38.409,38.4563,38.409,38.4563,30176.6097
2015-05-07 15:00:00,64.96,65.1,64.96,65.1,75371.99276873871,38.4563,38.5392,38.4563,38.5392,75371.9928
2015-05-07 15:05:00,65.09,65.09,65.03,65.04,60492.28201919066,38.5333,38.5333,38.4978,38.5037,60492.282
2015-05-07 15:10:00,65.05,65.06,64.98,65.0,71617.29940203032,38.5096,38.5155,38.4682,38.48,71617.2994
2015-05-07 15:15:00,65.0,65.0,64.88,64.88,55625.08691419831,38.48,38.48,38.409,38.409,55625.0869
2015-05-07 15:20:00,64.89,64.89,64.84,64.87,54929.77332777083,38.4149,38.4149,38.3853,38.4031,54929.7733
2015-05-07 15:25:00,64.86,64.87,64.78,64.83,56042.2750660548,38.3971,38.4031,38.3498,38.3794,56042.2751
2015-05-07 15:30:00,64.83,64.9,64.81,64.9,41162.564316506745,38.3794,38.4208,38.3675,38.4208,41162.5643
2015-05-07 15:35:00,64.89,64.89,64.83,64.83,31984.424975664027,38.4149,38.4149,38.3794,38.3794,31984.425
2015-05-07 15:40:00,64.84,64.84,64.75,64.75,65776.6652760395,38.3853,38.3853,38.332,38.332,65776.6653
2015-05-07 15:45:00,64.75,64.91,64.7,64.91,75093.86733416772,38.332,38.4267,38.3024,38.4267,75093.8673
2015-05-07 15:50:00,64.9,64.9,64.79,64.84,63273.536364900574,38.4208,38.4208,38.3557,38.3853,63273.5364
2015-05-07 15:55:00,64.84,64.86,64.79,64.82,116117.36893338896,38.3853,38.3971,38.3557,38.3735,116117.3689
2015-05-08 09:30:00,65.44,65.72,65.27,65.38,81768.87776387151,38.7405,38.9063,38.6399,38.705,81768.8778
2015-05-08 09:35:00,65.37,65.72,65.37,65.55,82881.37950215548,38.6991,38.9063,38.6991,38.8056,82881.3795
2015-05-08 09:40:00,65.52,65.8,65.51,65.7,48254.76289806704,38.7879,38.9536,38.7819,38.8944,48254.7629
2015-05-08 09:45:00,65.71,65.89,65.69,65.88,113336.11458767904,38.9003,39.0069,38.8885,39.001,113336.1146
2015-05-08 09:50:00,65.88,65.98,65.49,65.65,64246.97538589904,39.001,39.0602,38.7701,38.8648,64246.9754
2015-05-08 09:55:00,65.65,65.7,65.51,65.56,45473.50855235712,38.8648,38.8944,38.7819,38.8115,45473.5086
2015-05-08 10:00:00,65.57,65.8,65.57,65.75,97761.09025170351,38.8175,38.9536,38.8175,38.924,97761.0903
2015-05-08 10:05:00,65.76,65.77,65.6,65.68,91364.20525657073,38.9299,38.9359,38.8352,38.8826,91364.2053
2015-05-08 10:10:00,65.69,65.73,65.67,65.67,71756.36211931582,38.8885,38.9122,38.8767,38.8767,71756.3621
2015-05-08 10:15:00,65.68,65.68,65.49,65.56,89417.32721457379,38.8826,38.8826,38.7701,38.8115,89417.3272
2015-05-08 10:20:00,65.55,65.73,65.55,65.7,33375.05214851898,38.8056,38.9122,38.8056,38.8944,33375.0521
2015-05-08 10:25:00,65.71,65.71,65.5,65.5,61743.846474760125,38.9003,38.9003,38.776,38.776,61743.8465
2015-05-08 10:30:00,65.5,65.57,65.5,65.54,137811.15282992632,38.776,38.8175,38.776,38.7997,137811.1528
2015-05-08 10:35:00,65.53,65.54,65.38,65.41,55068.83604505633,38.7938,38.7997,38.705,38.7227,55068.836
2015-05-08 10:40:00,65.42,65.47,65.42,65.43,36156.3064942289,38.7287,38.7583,38.7287,38.7346,36156.3065
2015-05-08 10:45:00,65.44,65.44,65.26,65.26,50896.95452649145,38.7405,38.7405,38.6339,38.6339,50896.9545
2015-05-08 10:50:00,65.26,65.29,65.19,65.27,39910.999860937285,38.6339,38.6517,38.5925,38.6399,39910.9999
2015-05-08 10:55:00,65.26,65.34,65.24,65.27,125156.4455569462,38.6339,38.6813,38.6221,38.6399,125156.4456
2015-05-08 11:00:00,65.27,65.34,65.25,65.29,20581.28215825337,38.6399,38.6813,38.628,38.6517,20581.2822
2015-05-08 11:05:00,65.3,65.47,65.26,65.36,33375.05214851898,38.6576,38.7583,38.6339,38.6931,33375.0521
2015-05-08 11:10:00,65.38,65.38,65.11,65.23,116951.74523710196,38.705,38.705,38.5451,38.6162,116951.7452
2015-05-08 11:15:00,65.23,65.28,65.22,65.27,49784.45278820748,38.6162,38.6458,38.6103,38.6399,49784.4528
2015-05-08 11:20:00,65.27,65.3,65.24,65.24,38520.37268808233,38.6399,38.6576,38.6221,38.6221,38520.3727
2015-05-08 11:25:00,65.24,65.26,65.18,65.19,46586.01029064108,38.6221,38.6339,38.5866,38.5925,46586.0103
2015-05-08 11:30:00,65.19,65.19,65.04,65.06,85801.6965651509,38.5925,38.5925,38.5037,38.5155,85801.6966
2015-05-08 11:35:00,65.06,65.16,65.04,65.12,44917.25768321513,38.5155,38.5747,38.5037,38.5511,44917.2577
2015-05-08 11:40:00,65.13,65.18,65.09,65.1,26700.041718815188,38.557,38.5866,38.5333,38.5392,26700.0417
2015-05-08 11:45:00,65.09,65.11,65.04,65.09,23223.4737866778,38.5333,38.5451,38.5037,38.5333,23223.4738
2015-05-08 11:50:00,65.09,65.2,65.06,65.1,29342.23334723961,38.5333,38.5984,38.5155,38.5392,29342.2333
2015-05-08 11:55:00,65.1,65.11,65.06,65.1,34070.36573494646,38.5392,38.5451,38.5155,38.5392,34070.3657
2015-05-08 12:00:00,65.11,65.11,65.06,65.06,15853.149770546515,38.5451,38.5451,38.5155,38.5155,15853.1498
2015-05-08 12:05:00,65.07,65.08,64.99,65.01,47003.19844249757,38.5215,38.5274,38.4741,38.4859,47003.1984
2015-05-08 12:10:00,65.01,65.01,64.92,64.96,20581.28215825337,38.4859,38.4859,38.4327,38.4563,20581.2822
2015-05-08 12:15:00,64.96,64.99,64.96,64.97,28368.79432624113,38.4563,38.4741,38.4563,38.4623,28368.7943
2015-05-08 12:20:00,64.99,64.99,64.89,64.89,51036.01724377695,38.4741,38.4741,38.4149,38.4149,51036.0172
2015-05-08 12:25:00,64.89,64.91,64.86,64.88,44082.88137950216,38.4149,38.4267,38.3971,38.409,44082.8814
2015-05-08 12:30:00,64.87,64.92,64.86,64.88,25587.539980531223,38.4031,38.4327,38.3971,38.409,25587.54
2015-05-08 12:35:00,64.89,64.9,64.84,64.85,18773.46683354193,38.4149,38.4208,38.3853,38.3912,18773.4668
2015-05-08 12:40:00,64.86,64.87,64.81,64.83,22806.285634821303,38.3971,38.4031,38.3675,38.3794,22806.2856
2015-05-08 12:45:00,64.84,64.88,64.83,64.87,28925.04519538312,38.3853,38.409,38.3794,38.4031,28925.0452
2015-05-08 12:50:00,64.88,64.91,64.83,64.83,29759.421499096094,38.409,38.4267,38.3794,38.3794,29759.4215
2015-05-08 12:55:00,64.84,64.85,64.81,64.83,20303.156723682383,38.3853,38.3912,38.3675,38.3794,20303.1567
2015-05-08 13:00:00,64.82,64.83,64.79,64.79,19329.71770268392,38.3735,38.3794,38.3557,38.3557,19329.7177
2015-05-08 13:05:00,64.78,64.83,64.78,64.82,23779.724655819777,38.3498,38.3794,38.3498,38.3735,23779.7247
2015-05-08 13:10:00,64.83,64.88,64.81,64.87,33653.17758308998,38.3794,38.409,38.3675,38.4031,33653.1776
2015-05-08 13:15:00,64.87,64.89,64.86,64.89,26839.104436100683,38.4031,38.4149,38.3971,38.4149,26839.1044
2015-05-08 13:20:00,64.89,64.96,64.89,64.93,27951.60617438465,38.4149,38.4563,38.4149,38.4386,27951.6062
2015-05-08 13:25:00,64.93,64.98,64.89,64.91,28785.982478097623,38.4386,38.4682,38.4149,38.4267,28785.9825
2015-05-08 13:30:00,64.9,64.95,64.87,64.87,24335.97552496176,38.4208,38.4504,38.4031,38.4031,24335.9755
2015-05-08 13:35:00,64.86,64.9,64.86,64.9,57711.02767348074,38.3971,38.4208,38.3971,38.4208,57711.0277
2015-05-08 13:40:00,64.9,64.91,64.84,64.86,22945.3483521068,38.4208,38.4267,38.3853,38.3971,22945.3484
2015-05-08 13:45:00,64.86,64.86,64.78,64.78,29203.17062995411,38.3971,38.3971,38.3498,38.3498,29203.1706
2015-05-08 13:50:00,64.78,64.83,64.78,64.82,24614.100959532752,38.3498,38.3794,38.3498,38.3735,24614.101
2015-05-08 13:55:00,64.82,64.83,64.74,64.74,22528.16020025032,38.3735,38.3794,38.3261,38.3261,22528.1602
2015-05-08 14:00:00,64.74,64.86,64.74,64.84,36573.49464608539,38.3261,38.3971,38.3261,38.3853,36573.4946
2015-05-08 14:05:00,64.85,64.85,64.78,64.83,47420.38659435406,38.3912,38.3912,38.3498,38.3794,47420.3866
2015-05-08 14:10:00,64.83,64.85,64.83,64.83,22389.09748296482,38.3794,38.3912,38.3794,38.3794,22389.0975
2015-05-08 14:15:00,64.83,64.86,64.82,64.83,52982.89528577389,38.3794,38.3971,38.3735,38.3794,52982.8953
2015-05-08 14:20:00,64.83,64.86,64.82,64.86,44082.88137950216,38.3794,38.3971,38.3735,38.3971,44082.8814
2015-05-08 14:25:00,64.86,64.86,64.83,64.83,30176.60965095258,38.3971,38.3971,38.3794,38.3794,30176.6097
2015-05-08 14:30:00,64.83,64.86,64.76,64.76,59240.7175636212,38.3794,38.3971,38.3379,38.3379,59240.7176
2015-05-08 14:35:00,64.77,64.77,64.69,64.7,79265.74885273259,38.3439,38.3439,38.2965,38.3024,79265.7489
2015-05-08 14:40:00,64.7,64.8,64.7,64.76,33792.24030037547,38.3024,38.3616,38.3024,38.3379,33792.2403
2015-05-08 14:45:00,64.76,64.77,64.72,64.75,34765.679321373944,38.3379,38.3439,38.3143,38.332,34765.6793
2015-05-08 14:50:00,64.75,64.78,64.72,64.78,33931.30301766097,38.332,38.3498,38.3143,38.3498,33931.303
2015-05-08 14:55:00,64.78,64.84,64.78,64.83,53400.083437630376,38.3498,38.3853,38.3498,38.3794,53400.0834
2015-05-08 15:00:00,64.83,64.84,64.82,64.83,34765.679321373944,38.3794,38.3853,38.3735,38.3794,34765.6793
2015-05-08 15:05:00,64.83,64.93,64.83,64.93,46307.88485607009,38.3794,38.4386,38.3794,38.4386,46307.8849
2015-05-08 15:10:00,64.91,64.92,64.78,64.82,102628.28535669588,38.4267,38.4327,38.3498,38.3735,102628.2854
2015-05-08 15:15:00,64.82,64.83,64.74,64.74,68975.10777360591,38.3735,38.3794,38.3261,38.3261,68975.1078
2015-05-08 15:20:00,64.74,64.8,64.74,64.78,46446.94757335559,38.3261,38.3616,38.3261,38.3498,46446.9476
2015-05-08 15:25:00,64.78,64.8,64.75,64.79,43804.75594493117,38.3498,38.3616,38.332,38.3557,43804.7559
2015-05-08 15:30:00,64.79,64.83,64.79,64.83,38937.560839938815,38.3557,38.3794,38.3557,38.3794,38937.5608
2015-05-08 15:35:00,64.83,64.83,64.79,64.81,52982.89528577389,38.3794,38.3794,38.3557,38.3675,52982.8953
2015-05-08 15:40:00,64.81,64.82,64.78,64.82,62717.2854957586,38.3675,38.3735,38.3498,38.3735,62717.2855
2015-05-08 15:45:00,64.82,64.84,64.74,64.77,115422.05534696148,38.3735,38.3853,38.3261,38.3439,115422.0553
2015-05-08 15:50:00,64.77,64.8,64.75,64.78,175914.33736615215,38.3439,38.3616,38.332,38.3498,175914.3374
2015-05-08 15:55:00,64.77,64.78,64.63,64.63,823668.4744819915,38.3439,38.3498,38.261,38.261,823668.4745
2015-05-11 09:30:00,64.69,64.9,64.46,64.8,89278.26449728828,38.2965,38.4208,38.1603,38.3616,89278.2645
2015-05-11 09:35:00,64.77,65.09,64.73,64.84,56042.2750660548,38.3439,38.5333,38.3202,38.3853,56042.2751
2015-05-11 09:40:00,64.85,64.96,64.76,64.89,52426.64441663191,38.3912,38.4563,38.3379,38.4149,52426.6444
2015-05-11 09:45:00,64.91,65.03,64.91,64.99,60492.28201919066,38.4267,38.4978,38.4267,38.4741,60492.282
2015-05-11 09:50:00,64.99,65.01,64.81,64.81,38659.43540536783,38.4741,38.4859,38.3675,38.3675,38659.4354
2015-05-11 09:55:00,64.83,64.83,64.73,64.78,57154.77680433876,38.3794,38.3794,38.3202,38.3498,57154.7768
2015-05-11 10:00:00,64.77,64.85,64.76,64.84,61604.78375747462,38.3439,38.3912,38.3379,38.3853,61604.7838
2015-05-11 10:05:00,64.85,64.86,64.75,64.79,73981.36559588375,38.3912,38.3971,38.332,38.3557,73981.3656
2015-05-11 10:10:00,64.8,64.83,64.73,64.73,48811.01376720901,38.3616,38.3794,38.3202,38.3202,48811.0138
2015-05-11 10:15:00,64.73,64.74,64.62,64.63,73007.92657488528,38.3202,38.3261,38.2551,38.261,73007.9266
2015-05-11 10:20:00,64.63,64.68,64.61,64.63,87887.63732443332,38.261,38.2906,38.2491,38.261,87887.6373
2015-05-11 10:25:00,64.63,64.63,64.5,64.51,37407.870949798365,38.261,38.261,38.184,38.1899,37407.8709
2015-05-11 10:30:00,64.51,64.58,64.49,64.58,30732.860520094564,38.1899,38.2314,38.1781,38.2314,30732.8605
2015-05-11 10:35:00,64.57,64.6,64.55,64.6,15714.087053261022,38.2255,38.2432,38.2136,38.2432,15714.0871
2015-05-11 10:40:00,64.6,64.7,64.57,64.7,38937.560839938815,38.2432,38.3024,38.2255,38.3024,38937.5608
2015-05-11 10:45:00,64.72,64.8,64.7,64.8,44082.88137950216,38.3143,38.3616,38.3024,38.3616,44082.8814
2015-05-11 10:50:00,64.79,64.86,64.78,64.82,23362.53650396329,38.3557,38.3971,38.3498,38.3735,23362.5365
2015-05-11 10:55:00,64.82,64.83,64.75,64.78,35739.118342372414,38.3735,38.3794,38.332,38.3498,35739.1183
2015-05-11 11:00:00,64.78,64.81,64.75,64.78,26004.72813238771,38.3498,38.3675,38.332,38.3498,26004.7281
2015-05-11 11:05:00,64.78,64.91,64.75,64.91,19746.9058545404,38.3498,38.4267,38.332,38.4267,19746.9059
2015-05-11 11:10:00,64.91,64.97,64.91,64.96,27673.48073981365,38.4267,38.4623,38.4267,38.4563,27673.4807
2015-05-11 11:15:00,64.97,64.97,64.88,64.9,19051.59226811292,38.4623,38.4623,38.409,38.4208,19051.5923
2015-05-11 11:20:00,64.91,64.91,64.88,64.88,19190.65498539841,38.4267,38.4267,38.409,38.409,19190.655
2015-05-11 11:25:00,64.89,64.91,64.84,64.85,17243.776943401477,38.4149,38.4267,38.3853,38.3912,17243.7769
2015-05-11 11:30:00,64.84,64.89,64.83,64.83,30593.79780280907,38.3853,38.4149,38.3794,38.3794,30593.7978
2015-05-11 11:35:00,64.83,64.83,64.78,64.78,20025.03128911139,38.3794,38.3794,38.3498,38.3498,20025.0313
2015-05-11 11:40:00,64.79,64.85,64.71,64.71,72312.6129884578,38.3557,38.3912,38.3083,38.3083,72312.613
2015-05-11 11:45:00,64.72,64.77,64.72,64.76,18217.215964399948,38.3143,38.3439,38.3143,38.3379,18217.216
2015-05-11 11:50:00,64.76,64.83,64.76,64.78,20025.03128911139,38.3379,38.3794,38.3379,38.3498,20025.0313
2015-05-11 11:55:00,64.77,64.78,64.72,64.74,15992.212487832014,38.3439,38.3498,38.3143,38.3261,15992.2125
2015-05-11 12:00:00,64.75,64.77,64.67,64.69,28090.668891670142,38.332,38.3439,38.2847,38.2965,28090.6689
2015-05-11 12:05:00,64.68,64.69,64.65,64.65,21971.90933110833,38.2906,38.2965,38.2728,38.2728,21971.9093
2015-05-11 12:10:00,64.65,64.66,64.61,64.64,17382.839660686972,38.2728,38.2787,38.2491,38.2669,17382.8397
2015-05-11 12:15:00,64.64,64.65,64.62,64.63,16270.337922403003,38.2669,38.2728,38.2551,38.261,16270.3379
2015-05-11 12:20:00,64.63,64.63,64.58,64.6,28229.73160895564,38.261,38.261,38.2314,38.2432,28229.7316
2015-05-11 12:25:00,64.6,64.62,64.58,64.62,14740.648032262552,38.2432,38.2551,38.2314,38.2551,14740.648
2015-05-11 12:30:00,64.62,64.65,64.61,64.63,19190.65498539841,38.2551,38.2728,38.2491,38.261,19190.655
2015-05-11 12:35:00,64.63,64.68,64.63,64.65,13767.209011264082,38.261,38.2906,38.261,38.2728,13767.209
2015-05-11 12:40:00,64.67,64.68,64.58,64.6,17800.02781254346,38.2847,38.2906,38.2314,38.2432,17800.0278
2015-05-11 12:45:00,64.59,64.61,64.55,64.57,17243.776943401477,38.2373,38.2491,38.2136,38.2255,17243.7769
2015-05-11 12:50:00,64.58,64.6,64.55,64.57,24614.100959532752,38.2314,38.2432,38.2136,38.2255,24614.101
2015-05-11 12:55:00,64.57,64.58,64.55,64.57,18078.15324711445,38.2255,38.2314,38.2136,38.2255,18078.1532
2015-05-11 13:00:00,64.58,64.58,64.55,64.57,39910.999860937285,38.2314,38.2314,38.2136,38.2255,39910.9999
2015-05-11 13:05:00,64.57,64.58,64.54,64.56,20025.03128911139,38.2255,38.2314,38.2077,38.2195,20025.0313
2015-05-11 13:10:00,64.55,64.58,64.55,64.57,22528.16020025032,38.2136,38.2314,38.2136,38.2255,22528.1602
2015-05-11 13:15:00,64.57,64.58,64.55,64.55,21415.658461966348,38.2255,38.2314,38.2136,38.2136,21415.6585
2015-05-11 13:20:00,64.56,64.58,64.55,64.56,18217.215964399948,38.2195,38.2314,38.2136,38.2195,18217.216
2015-05-11 13:25:00,64.56,64.56,64.52,64.54,22667.22291753581,38.2195,38.2195,38.1959,38.2077,22667.2229
2015-05-11 13:30:00,64.55,64.55,64.52,64.54,17104.71422611598,38.2136,38.2136,38.1959,38.2077,17104.7142
2015-05-11 13:35:00,64.55,64.58,64.52,64.55,26560.979001529693,38.2136,38.2314,38.1959,38.2136,26560.979
2015-05-11 13:40:00,64.56,64.57,64.52,64.52,18773.46683354193,38.2195,38.2255,38.1959,38.1959,18773.4668
2015-05-11 13:45:00,64.52,64.53,64.5,64.52,26004.72813238771,38.1959,38.2018,38.184,38.1959,26004.7281
2015-05-11 13:50:00,64.52,64.57,64.52,64.55,24614.100959532752,38.1959,38.2255,38.1959,38.2136,24614.101
2015-05-11 13:55:00,64.55,64.58,64.55,64.55,27395.355305242665,38.2136,38.2314,38.2136,38.2136,27395.3553
2015-05-11 14:00:00,64.55,64.58,64.55,64.58,25031.28911138924,38.2136,38.2314,38.2136,38.2314,25031.2891
2015-05-11 14:05:00,64.58,64.58,64.5,64.51,60214.15658461967,38.2314,38.2314,38.184,38.1899,60214.1566
2015-05-11 14:10:00,64.52,64.58,64.52,64.56,26839.104436100683,38.1959,38.2314,38.1959,38.2195,26839.1044
2015-05-11 14:15:00,64.56,64.57,64.55,64.56,24057.85009039077,38.2195,38.2255,38.2136,38.2195,24057.8501
2015-05-11 14:20:00,64.55,64.58,64.55,64.58,42136.003337505215,38.2136,38.2314,38.2136,38.2314,42136.0033
2015-05-11 14:25:00,64.58,64.58,64.57,64.58,40884.43888193576,38.2314,38.2314,38.2255,38.2314,40884.4389
2015-05-11 14:30:00,64.58,64.58,64.54,64.54,39076.62355722431,38.2314,38.2314,38.2077,38.2077,39076.6236
2015-05-11 14:35:00,64.55,64.58,64.54,64.58,46586.01029064108,38.2136,38.2314,38.2077,38.2314,46586.0103
2015-05-11 14:40:00,64.58,64.59,64.56,64.58,83576.69308858296,38.2314,38.2373,38.2195,38.2314,83576.6931
2015-05-11 14:45:00,64.58,64.6,64.57,64.58,65359.47712418301,38.2314,38.2432,38.2255,38.2314,65359.4771
2015-05-11 14:50:00,64.58,64.61,64.55,64.55,120150.18773466836,38.2314,38.2491,38.2136,38.2136,120150.1877
2015-05-11 14:55:00,64.55,64.56,64.54,64.54,42275.06605479072,38.2136,38.2195,38.2077,38.2077,42275.0661
2015-05-11 15:00:00,64.54,64.55,64.47,64.52,112362.67556668058,38.2077,38.2136,38.1663,38.1959,112362.6756
2015-05-11 15:05:00,64.52,64.6,64.46,64.6,55207.89876234182,38.1959,38.2432,38.1603,38.2432,55207.8988
2015-05-11 15:10:00,64.6,64.65,64.6,64.63,55346.96147962732,38.2432,38.2728,38.2432,38.261,55346.9615
2015-05-11 15:15:00,64.62,64.68,64.6,64.68,49089.13920178001,38.2551,38.2906,38.2432,38.2906,49089.1392
2015-05-11 15:20:00,64.67,64.74,64.67,64.72,46446.94757335559,38.2847,38.3261,38.2847,38.3143,46446.9476
2015-05-11 15:25:00,64.73,64.75,64.7,64.73,66889.16701432347,38.3202,38.332,38.3024,38.3202,66889.167
2015-05-11 15:30:00,64.72,64.77,64.71,64.73,64664.163537755536,38.3143,38.3439,38.3083,38.3202,64664.1635
2015-05-11 15:35:00,64.74,64.75,64.65,64.67,69670.42136003338,38.3261,38.332,38.2728,38.2847,69670.4214
2015-05-11 15:40:00,64.66,64.7,64.66,64.7,57711.02767348074,38.2787,38.3024,38.2787,38.3024,57711.0277
2015-05-11 15:45:00,64.7,64.72,64.55,64.56,95675.14949242109,38.3024,38.3143,38.2136,38.2195,95675.1495
2015-05-11 15:50:00,64.56,64.63,64.55,64.63,99151.71742455848,38.2195,38.261,38.2136,38.261,99151.7174
2015-05-11 15:55:00,64.63,64.64,64.54,64.55,264914.4764288694,38.261,38.2669,38.2077,38.2136,264914.4764
2015-05-12 09:30:00,64.16,64.27,64.06,64.27,38242.24725351133,37.9827,38.0479,37.9235,38.0479,38242.2473
2015-05-12 09:35:00,64.28,64.37,64.22,64.3,29759.421499096094,38.0538,38.1071,38.0183,38.0656,29759.4215
2015-05-12 09:40:00,64.3,64.38,64.14,64.17,35043.80475594493,38.0656,38.113,37.9709,37.9887,35043.8048
2015-05-12 09:45:00,64.17,64.37,64.12,64.34,23918.78737310527,37.9887,38.1071,37.9591,38.0893,23918.7874
2015-05-12 09:50:00,64.35,64.5,64.35,64.45,31567.23682380754,38.0952,38.184,38.0952,38.1544,31567.2368
2015-05-12 09:55:00,64.44,64.47,64.24,64.27,40884.43888193576,38.1485,38.1663,38.0301,38.0479,40884.4389
2015-05-12 10:00:00,64.26,64.35,64.21,64.35,26700.041718815188,38.0419,38.0952,38.0123,38.0952,26700.0417
2015-05-12 10:05:00,64.32,64.52,64.29,64.47,27673.48073981365,38.0775,38.1959,38.0597,38.1663,27673.4807
2015-05-12 10:10:00,64.47,64.47,64.36,64.4,17660.96509525796,38.1663,38.1663,38.1011,38.1248,17660.9651
2015-05-12 10:15:00,64.42,64.48,64.34,64.35,27117.22987067168,38.1367,38.1722,38.0893,38.0952,27117.2299
2015-05-12 10:20:00,64.34,64.37,64.32,64.35,28507.85704352664,38.0893,38.1071,38.0775,38.0952,28507.857
2015-05-12 10:25:00,64.35,64.45,64.34,64.35,24475.03824224725,38.0952,38.1544,38.0893,38.0952,24475.0382
2015-05-12 10:30:00,64.34,64.5,64.34,64.48,22667.22291753581,38.0893,38.184,38.0893,38.1722,22667.2229
2015-05-12 10:35:00,64.48,64.65,64.47,64.64,31289.111389236547,38.1722,38.2728,38.1663,38.2669,31289.1114
2015-05-12 10:40:00,64.68,64.72,64.64,64.68,62021.97190933112,38.2906,38.3143,38.2669,38.2906,62021.9719
2015-05-12 10:45:00,64.69,64.81,64.69,64.73,40189.12529550828,38.2965,38.3675,38.2965,38.3202,40189.1253
2015-05-12 10:50:00,64.73,64.81,64.73,64.78,28090.668891670142,38.3202,38.3675,38.3202,38.3498,28090.6689
2015-05-12 10:55:00,64.78,64.82,64.75,64.76,16409.4006396885,38.3498,38.3735,38.332,38.3379,16409.4006
2015-05-12 11:00:00,64.75,64.86,64.73,64.83,25448.477263245724,38.332,38.3971,38.3202,38.3794,25448.4773
2015-05-12 11:05:00,64.84,64.95,64.82,64.85,45056.32040050063,38.3853,38.4504,38.3735,38.3912,45056.3204
2015-05-12 11:10:00,64.85,64.89,64.83,64.83,29203.17062995411,38.3912,38.4149,38.3794,38.3794,29203.1706
2015-05-12 11:15:00,64.83,64.86,64.76,64.86,44221.94409678766,38.3794,38.3971,38.3379,38.3971,44221.9441
2015-05-12 11:20:00,64.87,64.97,64.86,64.93,24753.163676818247,38.4031,38.4623,38.3971,38.4386,24753.1637
2015-05-12 11:25:00,64.92,64.92,64.86,64.88,12376.581838409124,38.4327,38.4327,38.3971,38.409,12376.5818
2015-05-12 11:30:00,64.87,64.94,64.86,64.93,24475.03824224725,38.4031,38.4445,38.3971,38.4386,24475.0382
2015-05-12 11:35:00,64.94,64.96,64.93,64.94,16131.275205117508,38.4445,38.4563,38.4386,38.4445,16131.2752
2015-05-12 11:40:00,64.93,64.96,64.87,64.95,16687.52607425949,38.4386,38.4563,38.4031,38.4504,16687.5261
2015-05-12 11:45:00,64.96,65.04,64.96,65.02,20581.28215825337,38.4563,38.5037,38.4563,38.4919,20581.2822
2015-05-12 11:50:00,65.02,65.08,64.99,65.08,54234.45974134335,38.4919,38.5274,38.4741,38.5274,54234.4597
2015-05-12 11:55:00,65.08,65.1,65.04,65.06,41718.81518564873,38.5274,38.5392,38.5037,38.5155,41718.8152
2015-05-12 12:00:00,65.05,65.09,65.04,65.04,50618.82909192046,38.5096,38.5333,38.5037,38.5037,50618.8291
2015-05-12 12:05:00,65.04,65.09,65.03,65.03,20164.09400639689,38.5037,38.5333,38.4978,38.4978,20164.094
2015-05-12 12:10:00,65.01,65.03,64.96,65.03,25865.66541510221,38.4859,38.4978,38.4563,38.4978,25865.6654
2015-05-12 12:15:00,65.02,65.1,65.0,65.1,19051.59226811292,38.4919,38.5392,38.48,38.5392,19051.5923
2015-05-12 12:20:00,65.1,65.14,65.06,65.13,21554.721179251843,38.5392,38.5629,38.5155,38.557,21554.7212
2015-05-12 12:25:00,65.14,65.18,65.11,65.14,32957.8639966625,38.5629,38.5866,38.5451,38.5629,32957.864
2015-05-12 12:30:00,65.14,65.22,65.12,65.21,22389.09748296482,38.5629,38.6103,38.5511,38.6043,22389.0975
2015-05-12 12:35:00,65.2,65.29,65.17,65.29,45334.44583507162,38.5984,38.6517,38.5807,38.6517,45334.4458
2015-05-12 12:40:00,65.29,65.34,65.24,65.24,54651.64789319984,38.6517,38.6813,38.6221,38.6221,54651.6479
2015-05-12 12:45:00,65.24,65.24,65.21,65.22,15853.149770546515,38.6221,38.6221,38.6043,38.6103,15853.1498
2015-05-12 12:50:00,65.22,65.25,65.18,65.19,24892.22639410374,38.6103,38.628,38.5866,38.5925,24892.2264
2015-05-12 12:55:00,65.19,65.2,65.14,65.2,26978.16715338618,38.5925,38.5984,38.5629,38.5984,26978.1672
2015-05-12 13:00:00,65.2,65.23,65.19,65.19,19746.9058545404,38.5984,38.6162,38.5925,38.5925,19746.9059
2015-05-12 13:05:00,65.19,65.23,65.16,65.23,12098.456403838132,38.5925,38.6162,38.5747,38.6162,12098.4564
2015-05-12 13:10:00,65.22,65.35,65.22,65.35,23779.724655819777,38.6103,38.6872,38.6103,38.6872,23779.7247
2015-05-12 13:15:00,65.34,65.34,65.22,65.26,16409.4006396885,38.6813,38.6813,38.6103,38.6339,16409.4006
2015-05-12 13:20:00,65.25,65.27,65.18,65.19,20442.21944096788,38.628,38.6399,38.5866,38.5925,20442.2194
2015-05-12 13:25:00,65.19,65.22,65.14,65.14,23779.724655819777,38.5925,38.6103,38.5629,38.5629,23779.7247
2015-05-12 13:30:00,65.14,65.17,65.11,65.12,29203.17062995411,38.5629,38.5807,38.5451,38.5511,29203.1706
2015-05-12 13:35:00,65.13,65.14,65.04,65.05,22945.3483521068,38.557,38.5629,38.5037,38.5096,22945.3484
2015-05-12 13:40:00,65.04,65.04,65.01,65.01,26839.104436100683,38.5037,38.5037,38.4859,38.4859,26839.1044
2015-05-12 13:45:00,65.01,65.1,65.01,65.07,16687.52607425949,38.4859,38.5392,38.4859,38.5215,16687.5261
2015-05-12 13:50:00,65.09,65.09,65.0,65.01,15992.212487832014,38.5333,38.5333,38.48,38.4859,15992.2125
2015-05-12 13:55:00,65.01,65.07,65.01,65.04,15435.961618690031,38.4859,38.5215,38.4859,38.5037,15435.9616
2015-05-12 14:00:00,65.04,65.1,65.04,65.08,15714.087053261022,38.5037,38.5392,38.5037,38.5274,15714.0871
2015-05-12 14:05:00,65.09,65.16,65.09,65.14,13071.895424836604,38.5333,38.5747,38.5333,38.5629,13071.8954
2015-05-12 14:10:00,65.14,65.14,65.02,65.02,25170.35182867473,38.5629,38.5629,38.4919,38.4919,25170.3518
2015-05-12 14:15:00,65.01,65.04,65.01,65.01,19885.96857182589,38.4859,38.5037,38.4859,38.4859,19885.9686
2015-05-12 14:20:00,65.01,65.11,65.01,65.1,19051.59226811292,38.4859,38.5451,38.4859,38.5392,19051.5923
2015-05-12 14:25:00,65.1,65.17,65.09,65.17,28785.982478097623,38.5392,38.5807,38.5333,38.5807,28785.9825
2015-05-12 14:30:00,65.19,65.22,65.15,65.16,23640.66193853428,38.5925,38.6103,38.5688,38.5747,23640.6619
2015-05-12 14:35:00,65.16,65.25,65.16,65.24,33514.114865804484,38.5747,38.628,38.5747,38.6221,33514.1149
2015-05-12 14:40:00,65.24,65.24,65.18,65.19,55207.89876234182,38.6221,38.6221,38.5866,38.5925,55207.8988
2015-05-12 14:45:00,65.19,65.21,65.14,65.16,19746.9058545404,38.5925,38.6043,38.5629,38.5747,19746.9059
2015-05-12 14:50:00,65.17,65.22,65.14,65.14,42414.12877207621,38.5807,38.6103,38.5629,38.5629,42414.1288
2015-05-12 14:55:00,65.13,65.14,65.07,65.11,40467.25073007927,38.557,38.5629,38.5215,38.5451,40467.2507
2015-05-12 15:00:00,65.11,65.14,65.11,65.11,30315.67236823808,38.5451,38.5629,38.5451,38.5451,30315.6724
2015-05-12 15:05:00,65.1,65.13,65.06,65.09,30315.67236823808,38.5392,38.557,38.5155,38.5333,30315.6724
2015-05-12 15:10:00,65.09,65.11,65.0,65.0,58962.59212905021,38.5333,38.5451,38.48,38.48,58962.5921
2015-05-12 15:15:00,64.99,65.01,64.96,64.99,37407.870949798365,38.4741,38.4859,38.4563,38.4741,37407.8709
2015-05-12 15:20:00,65.0,65.08,65.0,65.07,35043.80475594493,38.48,38.5274,38.48,38.5215,35043.8048
2015-05-12 15:25:00,65.07,65.09,64.96,64.99,48254.76289806704,38.5215,38.5333,38.4563,38.4741,48254.7629
2015-05-12 15:30:00,64.99,65.06,64.99,65.01,41301.62703379225,38.4741,38.5155,38.4741,38.4859,41301.627
2015-05-12 15:35:00,65.01,65.06,64.99,65.04,53678.208872201365,38.4859,38.5155,38.4741,38.5037,53678.2089
2015-05-12 15:40:00,65.04,65.06,64.96,65.0,64942.288972326525,38.5037,38.5155,38.4563,38.48,64942.289
2015-05-12 15:45:00,64.99,65.04,64.96,64.99,136281.46293978585,38.4741,38.5037,38.4563,38.4741,136281.4629
2015-05-12 15:50:00,64.99,65.01,64.94,65.0,109303.29578639969,38.4741,38.4859,38.4445,38.48,109303.2958
2015-05-12 15:55:00,65.01,65.06,64.97,64.99,239187.8737310528,38.4859,38.5155,38.4623,38.4741,239187.8737
2015-05-13 09:30:00,64.81,65.34,64.81,65.31,64525.100820470034,38.3675,38.6813,38.3675,38.6635,64525.1008
2015-05-13 09:35:00,65.19,65.3,65.02,65.19,7787.512167987763,38.5925,38.6576,38.4919,38.5925,7787.5122
2015-05-13 09:40:00,65.17,65.17,65.04,65.06,14601.585314977056,38.5807,38.5807,38.5037,38.5155,14601.5853
2015-05-13 09:45:00,65.04,65.11,64.99,65.0,19885.96857182589,38.5037,38.5451,38.4741,38.48,19885.9686
2015-05-13 09:50:00,65.07,65.1,64.99,64.99,10012.515644555697,38.5215,38.5392,38.4741,38.4741,10012.5156
2015-05-13 09:55:00,64.97,65.0,64.92,64.95,8482.825754415242,38.4623,38.48,38.4327,38.4504,8482.8258
2015-05-13 10:00:00,64.98,65.01,64.85,65.01,14323.459880406064,38.4682,38.4859,38.3912,38.4859,14323.4599
2015-05-13 10:05:00,65.04,65.08,64.99,65.08,9734.390209984704,38.5037,38.5274,38.4741,38.5274,9734.3902
2015-05-13 10:10:00,65.08,65.16,65.04,65.12,16409.4006396885,38.5274,38.5747,38.5037,38.5511,16409.4006
2015-05-13 10:15:00,65.14,65.17,65.06,65.06,10151.578361841192,38.5629,38.5807,38.5155,38.5155,10151.5784
2015-05-13 10:20:00,65.09,65.24,65.06,65.21,8343.763037129745,38.5333,38.6221,38.5155,38.6043,8343.763
2015-05-13 10:25:00,65.22,65.26,65.19,65.2,6953.135864274788,38.6103,38.6339,38.5925,38.5984,6953.1359
2015-05-13 10:30:00,65.19,65.2,64.99,65.01,7370.324016131276,38.5925,38.5984,38.4741,38.4859,7370.324
2015-05-13 10:35:00,65.0,65.02,64.95,64.97,5701.571408705327,38.48,38.4919,38.4504,38.4623,5701.5714
2015-05-13 10:40:00,64.96,64.99,64.86,64.86,24753.163676818247,38.4563,38.4741,38.3971,38.3971,24753.1637
2015-05-13 10:45:00,64.84,64.88,64.78,64.86,10846.89194826867,38.3853,38.409,38.3498,38.3971,10846.8919
2015-05-13 10:50:00,64.86,64.9,64.83,64.88,9595.327492699207,38.3971,38.4208,38.3794,38.409,9595.3275
2015-05-13 10:55:00,64.86,64.87,64.78,64.78,16826.58879154499,38.3971,38.4031,38.3498,38.3498,16826.5888
2015-05-13 11:00:00,64.78,64.79,64.73,64.73,33235.98943123349,38.3498,38.3557,38.3202,38.3202,33235.9894
2015-05-13 11:05:00,64.75,64.8,64.75,64.77,16826.58879154499,38.332,38.3616,38.332,38.3439,16826.5888
2015-05-13 11:10:00,64.76,64.85,64.76,64.83,39076.62355722431,38.3379,38.3912,38.3379,38.3794,39076.6236
2015-05-13 11:15:00,64.83,64.86,64.78,64.83,8343.763037129745,38.3794,38.3971,38.3498,38.3794,8343.763
2015-05-13 11:20:00,64.83,64.83,64.75,64.81,8900.01390627173,38.3794,38.3794,38.332,38.3675,8900.0139
2015-05-13 11:25:00,64.79,64.81,64.71,64.72,17104.71422611598,38.3557,38.3675,38.3083,38.3143,17104.7142
2015-05-13 11:30:00,64.7,64.78,64.63,64.76,32679.738562091505,38.3024,38.3498,38.261,38.3379,32679.7386
2015-05-13 11:35:00,64.77,64.79,64.74,64.78,8204.70031984425,38.3439,38.3557,38.3261,38.3498,8204.7003
2015-05-13 11:40:00,64.8,64.89,64.8,64.88,9317.202058128216,38.3616,38.4149,38.3616,38.409,9317.2021
2015-05-13 11:45:00,64.86,64.9,64.84,64.86,4310.944235850369,38.3971,38.4208,38.3853,38.3971,4310.9442
2015-05-13 11:50:00,64.85,64.86,64.83,64.84,3198.442497566403,38.3912,38.3971,38.3794,38.3853,3198.4425
2015-05-13 11:55:00,64.84,64.87,64.84,64.85,7370.324016131276,38.3853,38.4031,38.3853,38.3912,7370.324
2015-05-13 12:00:00,64.84,64.88,64.83,64.88,8343.763037129745,38.3853,38.409,38.3794,38.409,8343.763
2015-05-13 12:05:00,64.88,64.88,64.85,64.86,13767.209011264082,38.409,38.409,38.3912,38.3971,13767.209
2015-05-13 12:10:00,64.84,64.86,64.84,64.85,9178.13934084272,38.3853,38.3971,38.3853,38.3912,9178.1393
2015-05-13 12:15:00,64.86,64.89,64.85,64.89,10290.641079126686,38.3971,38.4149,38.3912,38.4149,10290.6411
2015-05-13 12:20:00,64.89,64.89,64.8,64.8,30454.73508552357,38.4149,38.4149,38.3616,38.3616,30454.7351
2015-05-13 12:25:00,64.8,64.82,64.76,64.81,17521.902377972467,38.3616,38.3735,38.3379,38.3675,17521.9024
2015-05-13 12:30:00,64.8,64.84,64.76,64.83,19190.65498539841,38.3616,38.3853,38.3379,38.3794,19190.655
2015-05-13 12:35:00,64.83,64.91,64.83,64.89,12654.707272980117,38.3794,38.4267,38.3794,38.4149,12654.7073
2015-05-13 12:40:00,64.9,64.91,64.83,64.85,9595.327492699207,38.4208,38.4267,38.3794,38.3912,9595.3275
2015-05-13 12:45:00,64.84,64.86,64.81,64.85,9178.13934084272,38.3853,38.3971,38.3675,38.3912,9178.1393
2015-05-13 12:50:00,64.84,64.84,64.79,64.79,4450.006953135865,38.3853,38.3853,38.3557,38.3557,4450.007
2015-05-13 12:55:00,64.8,64.8,64.74,64.75,17104.71422611598,38.3616,38.3616,38.3261,38.332,17104.7142
2015-05-13 13:00:00,64.75,64.87,64.75,64.85,13210.958142122096,38.332,38.4031,38.332,38.3912,13210.9581
2015-05-13 13:05:00,64.86,64.88,64.86,64.86,6675.010429703797,38.3971,38.409,38.3971,38.3971,6675.0104
2015-05-13 13:10:00,64.86,64.87,64.78,64.8,14045.334445835071,38.3971,38.4031,38.3498,38.3616,14045.3344
2015-05-13 13:15:00,64.8,64.89,64.78,64.89,26004.72813238771,38.3616,38.4149,38.3498,38.4149,26004.7281
2015-05-13 13:20:00,64.9,64.91,64.88,64.91,30732.860520094564,38.4208,38.4267,38.409,38.4267,30732.8605
2015-05-13 13:25:00,64.91,64.93,64.91,64.93,14045.334445835071,38.4267,38.4386,38.4267,38.4386,14045.3344
2015-05-13 13:30:00,64.93,65.01,64.93,65.01,27395.355305242665,38.4386,38.4859,38.4386,38.4859,27395.3553
2015-05-13 13:35:00,65.01,65.03,64.99,64.99,31289.111389236547,38.4859,38.4978,38.4741,38.4741,31289.1114
2015-05-13 13:40:00,64.99,64.99,64.96,64.97,12932.832707551106,38.4741,38.4741,38.4563,38.4623,12932.8327
2015-05-13 13:45:00,64.96,64.96,64.88,64.88,10012.515644555697,38.4563,38.4563,38.409,38.409,10012.5156
2015-05-13 13:50:00,64.87,64.88,64.75,64.78,24196.912807676264,38.4031,38.409,38.332,38.3498,24196.9128
2015-05-13 13:55:00,64.78,64.82,64.75,64.76,19190.65498539841,38.3498,38.3735,38.332,38.3379,19190.655
2015-05-13 14:00:00,64.75,64.76,64.71,64.74,19468.780419969407,38.332,38.3379,38.3083,38.3261,19468.7804
2015-05-13 14:05:00,64.75,64.77,64.7,64.71,13350.020859407594,38.332,38.3439,38.3024,38.3083,13350.0209
2015-05-13 14:10:00,64.7,64.73,64.7,64.73,10568.76651369768,38.3024,38.3202,38.3024,38.3202,10568.7665
2015-05-13 14:15:00,64.72,64.74,64.65,64.68,20720.34487553887,38.3143,38.3261,38.2728,38.2906,20720.3449
2015-05-13 14:20:00,64.68,64.68,64.63,64.65,13071.895424836604,38.2906,38.2906,38.261,38.2728,13071.8954
2015-05-13 14:25:00,64.65,64.68,64.63,64.66,20998.47031010986,38.2728,38.2906,38.261,38.2787,20998.4703
2015-05-13 14:30:00,64.65,64.66,64.61,64.64,14462.52259769156,38.2728,38.2787,38.2491,38.2669,14462.5226
2015-05-13 14:35:00,64.63,64.69,64.63,64.69,31150.04867195105,38.261,38.2965,38.261,38.2965,31150.0487
2015-05-13 14:40:00,64.68,64.72,64.68,64.7,10985.954665554164,38.2906,38.3143,38.2906,38.3024,10985.9547
2015-05-13 14:45:00,64.7,64.75,64.7,64.73,15018.773466833543,38.3024,38.332,38.3024,38.3202,15018.7735
2015-05-13 14:50:00,64.73,64.73,64.68,64.68,11125.017382839662,38.3202,38.3202,38.2906,38.2906,11125.0174
2015-05-13 14:55:00,64.68,64.69,64.65,64.67,11959.393686552636,38.2906,38.2965,38.2728,38.2847,11959.3937
2015-05-13 15:00:00,64.68,64.74,64.67,64.73,28507.85704352664,38.2906,38.3261,38.2847,38.3202,28507.857
2015-05-13 15:05:00,64.73,64.79,64.7,64.76,18078.15324711445,38.3202,38.3557,38.3024,38.3379,18078.1532
2015-05-13 15:10:00,64.76,64.77,64.68,64.68,15435.961618690031,38.3379,38.3439,38.2906,38.2906,15435.9616
2015-05-13 15:15:00,64.69,64.73,64.66,64.66,21832.84661382284,38.2965,38.3202,38.2787,38.2787,21832.8466
2015-05-13 15:20:00,64.65,64.66,64.59,64.64,47837.57474621054,38.2728,38.2787,38.2373,38.2669,47837.5747
2015-05-13 15:25:00,64.63,64.65,64.6,64.6,25865.66541510221,38.261,38.2728,38.2432,38.2432,25865.6654
2015-05-13 15:30:00,64.59,64.59,64.5,64.54,45334.44583507162,38.2373,38.2373,38.184,38.2077,45334.4458
2015-05-13 15:35:00,64.53,64.59,64.53,64.56,27812.54345709916,38.2018,38.2373,38.2018,38.2195,27812.5435
2015-05-13 15:40:00,64.56,64.67,64.56,64.64,58684.46669447921,38.2195,38.2847,38.2195,38.2669,58684.4667
2015-05-13 15:45:00,64.64,64.67,64.58,64.63,92198.5815602837,38.2669,38.2847,38.2314,38.261,92198.5816
2015-05-13 15:50:00,64.63,64.69,64.63,64.68,79404.81157001808,38.261,38.2965,38.261,38.2906,79404.8116
2015-05-13 15:55:00,64.68,64.7,64.64,64.65,154637.7416214713,38.2906,38.3024,38.2669,38.2728,154637.7416
2015-05-14 09:30:00,64.99,65.25,64.84,64.93,55346.96147962732,38.4741,38.628,38.3853,38.4386,55346.9615
2015-05-14 09:35:00,64.91,64.93,64.72,64.74,33375.05214851898,38.4267,38.4386,38.3143,38.3261,33375.0521
2015-05-14 09:40:00,64.78,64.83,64.65,64.65,16270.337922403003,38.3498,38.3794,38.2728,38.2728,16270.3379
2015-05-14 09:45:00,64.65,64.79,64.65,64.7,21276.595744680853,38.2728,38.3557,38.2728,38.3024,21276.5957
2015-05-14 09:50:00,64.72,64.75,64.55,64.75,35739.118342372414,38.3143,38.332,38.2136,38.332,35739.1183
2015-05-14 09:55:00,64.78,64.78,64.72,64.74,11959.393686552636,38.3498,38.3498,38.3143,38.3261,11959.3937
2015-05-14 10:00:00,64.73,64.74,64.61,64.67,16131.275205117508,38.3202,38.3261,38.2491,38.2847,16131.2752
2015-05-14 10:05:00,64.68,64.75,64.65,64.75,23084.4110693923,38.2906,38.332,38.2728,38.332,23084.4111
2015-05-14 10:10:00,64.74,64.91,64.74,64.86,65637.602558754,38.3261,38.4267,38.3261,38.3971,65637.6026
2015-05-14 10:15:00,64.86,64.93,64.83,64.91,27256.29258795717,38.3971,38.4386,38.3794,38.4267,27256.2926
2015-05-14 10:20:00,64.91,65.01,64.86,64.88,87609.51188986233,38.4267,38.4859,38.3971,38.409,87609.5119
2015-05-14 10:25:00,64.89,64.97,64.86,64.93,16131.275205117508,38.4149,38.4623,38.3971,38.4386,16131.2752
2015-05-14 10:30:00,64.96,65.0,64.93,65.0,5423.445974134335,38.4563,38.48,38.4386,38.48,5423.446
2015-05-14 10:35:00,65.01,65.03,64.97,65.03,5979.696843276318,38.4859,38.4978,38.4623,38.4978,5979.6968
2015-05-14 10:40:00,65.03,65.04,64.99,65.04,6814.073146989293,38.4978,38.5037,38.4741,38.5037,6814.0731
2015-05-14 10:45:00,65.04,65.06,65.0,65.04,9734.390209984704,38.5037,38.5155,38.48,38.5037,9734.3902
2015-05-14 10:50:00,65.04,65.06,65.01,65.05,9595.327492699207,38.5037,38.5155,38.4859,38.5096,9595.3275
2015-05-14 10:55:00,65.06,65.06,65.01,65.04,6535.947712418301,38.5155,38.5155,38.4859,38.5037,6535.9477
2015-05-14 11:00:00,65.04,65.04,64.98,64.98,9595.327492699207,38.5037,38.5037,38.4682,38.4682,9595.3275
2015-05-14 11:05:00,64.99,65.02,64.96,65.01,11125.017382839662,38.4741,38.4919,38.4563,38.4859,11125.0174
2015-05-14 11:10:00,65.0,65.0,64.88,64.88,11959.393686552636,38.48,38.48,38.409,38.409,11959.3937
2015-05-14 11:15:00,64.89,64.92,64.88,64.92,6953.135864274788,38.4149,38.4327,38.409,38.4327,6953.1359
2015-05-14 11:20:00,64.93,64.94,64.89,64.9,10012.515644555697,38.4386,38.4445,38.4149,38.4208,10012.5156
2015-05-14 11:25:00,64.9,64.91,64.86,64.87,17104.71422611598,38.4208,38.4267,38.3971,38.4031,17104.7142
2015-05-14 11:30:00,64.86,64.86,64.81,64.83,21554.721179251843,38.3971,38.3971,38.3675,38.3794,21554.7212
2015-05-14 11:35:00,64.82,64.83,64.78,64.81,15296.898901404536,38.3735,38.3794,38.3498,38.3675,15296.8989
2015-05-14 11:40:00,64.81,64.82,64.78,64.79,8621.888471700739,38.3675,38.3735,38.3498,38.3557,8621.8885
2015-05-14 11:45:00,64.8,64.85,64.8,64.84,10985.954665554164,38.3616,38.3912,38.3616,38.3853,10985.9547
2015-05-14 11:50:00,64.84,64.89,64.83,64.88,10846.89194826867,38.3853,38.4149,38.3794,38.409,10846.8919
2015-05-14 11:55:00,64.88,64.9,64.86,64.88,16687.52607425949,38.409,38.4208,38.3971,38.409,16687.5261
2015-05-14 12:00:00,64.88,64.89,64.86,64.86,8760.951188986233,38.409,38.4149,38.3971,38.3971,8760.9512
2015-05-14 12:05:00,64.87,64.88,64.83,64.88,10985.954665554164,38.4031,38.409,38.3794,38.409,10985.9547
2015-05-14 12:10:00,64.88,64.9,64.85,64.9,14740.648032262552,38.409,38.4208,38.3912,38.4208,14740.648
2015-05-14 12:15:00,64.89,64.9,64.83,64.86,13210.958142122096,38.4149,38.4208,38.3794,38.3971,13210.9581
2015-05-14 12:20:00,64.86,64.88,64.84,64.84,11959.393686552636,38.3971,38.409,38.3853,38.3853,11959.3937
2015-05-14 12:25:00,64.84,64.86,64.82,64.84,5840.634125990822,38.3853,38.3971,38.3735,38.3853,5840.6341
2015-05-14 12:30:00,64.86,64.9,64.84,64.88,10568.76651369768,38.3971,38.4208,38.3853,38.409,10568.7665
2015-05-14 12:35:00,64.87,64.88,64.85,64.85,5006.257822277848,38.4031,38.409,38.3912,38.3912,5006.2578
2015-05-14 12:40:00,64.86,64.88,64.81,64.83,9317.202058128216,38.3971,38.409,38.3675,38.3794,9317.2021
2015-05-14 12:45:00,64.83,64.89,64.82,64.88,14879.710749548049,38.3794,38.4149,38.3735,38.409,14879.7107
2015-05-14 12:50:00,64.89,64.9,64.86,64.89,10846.89194826867,38.4149,38.4208,38.3971,38.4149,10846.8919
2015-05-14 12:55:00,64.89,64.91,64.88,64.9,10985.954665554164,38.4149,38.4267,38.409,38.4208,10985.9547
2015-05-14 13:00:00,64.91,64.93,64.91,64.93,14462.52259769156,38.4267,38.4386,38.4267,38.4386,14462.5226
2015-05-14 13:05:00,64.94,64.94,64.9,64.91,11959.393686552636,38.4445,38.4445,38.4208,38.4267,11959.3937
2015-05-14 13:10:00,64.91,64.96,64.91,64.96,27395.355305242665,38.4267,38.4563,38.4267,38.4563,27395.3553
2015-05-14 13:15:00,64.96,64.96,64.89,64.9,29064.107912668616,38.4563,38.4563,38.4149,38.4208,29064.1079
2015-05-14 13:20:00,64.9,64.9,64.86,64.86,11959.393686552636,38.4208,38.4208,38.3971,38.3971,11959.3937
2015-05-14 13:25:00,64.86,64.9,64.86,64.88,23640.66193853428,38.3971,38.4208,38.3971,38.409,23640.6619
2015-05-14 13:30:00,64.88,64.94,64.88,64.93,25865.66541510221,38.409,38.4445,38.409,38.4386,25865.6654
2015-05-14 13:35:00,64.93,64.93,64.88,64.91,27256.29258795717,38.4386,38.4386,38.409,38.4267,27256.2926
2015-05-14 13:40:00,64.9,64.9,64.86,64.87,11542.20553469615,38.4208,38.4208,38.3971,38.4031,11542.2055
2015-05-14 13:45:00,64.87,64.87,64.81,64.81,15714.087053261022,38.4031,38.4031,38.3675,38.3675,15714.0871
2015-05-14 13:50:00,64.82,64.83,64.78,64.79,17243.776943401477,38.3735,38.3794,38.3498,38.3557,17243.7769
2015-05-14 13:55:00,64.78,64.79,64.77,64.78,21137.53302739536,38.3498,38.3557,38.3439,38.3498,21137.533
2015-05-14 14:00:00,64.79,64.81,64.78,64.8,15714.087053261022,38.3557,38.3675,38.3498,38.3616,15714.0871
2015-05-14 14:05:00,64.8,64.81,64.74,64.78,26560.979001529693,38.3616,38.3675,38.3261,38.3498,26560.979
2015-05-14 14:10:00,64.78,64.82,64.78,64.81,16826.58879154499,38.3498,38.3735,38.3498,38.3675,16826.5888
2015-05-14 14:15:00,64.8,64.8,64.73,64.75,22389.09748296482,38.3616,38.3616,38.3202,38.332,22389.0975
2015-05-14 14:20:00,64.75,64.78,64.75,64.78,24753.163676818247,38.332,38.3498,38.332,38.3498,24753.1637
2015-05-14 14:25:00,64.78,64.82,64.78,64.81,26421.916284244195,38.3498,38.3735,38.3498,38.3675,26421.9163
2015-05-14 14:30:00,64.81,64.84,64.78,64.84,27534.418022528163,38.3675,38.3853,38.3498,38.3853,27534.418
2015-05-14 14:35:00,64.83,64.84,64.81,64.83,20581.28215825337,38.3794,38.3853,38.3675,38.3794,20581.2822
2015-05-14 14:40:00,64.82,64.83,64.78,64.78,27117.22987067168,38.3735,38.3794,38.3498,38.3498,27117.2299
2015-05-14 14:45:00,64.78,64.79,64.76,64.76,18217.215964399948,38.3498,38.3557,38.3379,38.3379,18217.216
2015-05-14 14:50:00,64.76,64.81,64.75,64.8,76762.61994159367,38.3379,38.3675,38.332,38.3616,76762.6199
2015-05-14 14:55:00,64.8,64.81,64.78,64.81,19190.65498539841,38.3616,38.3675,38.3498,38.3675,19190.655
2015-05-14 15:00:00,64.81,64.83,64.79,64.81,23918.78737310527,38.3675,38.3794,38.3557,38.3675,23918.7874
2015-05-14 15:05:00,64.81,64.82,64.78,64.79,27534.418022528163,38.3675,38.3735,38.3498,38.3557,27534.418
2015-05-14 15:10:00,64.78,64.84,64.78,64.84,37407.870949798365,38.3498,38.3853,38.3498,38.3853,37407.8709
2015-05-14 15:15:00,64.84,64.86,64.83,64.84,24614.100959532752,38.3853,38.3971,38.3794,38.3853,24614.101
2015-05-14 15:20:00,64.84,64.86,64.82,64.83,40745.37616465026,38.3853,38.3971,38.3735,38.3794,40745.3762
2015-05-14 15:25:00,64.83,64.84,64.81,64.82,35043.80475594493,38.3794,38.3853,38.3675,38.3735,35043.8048
2015-05-14 15:30:00,64.83,64.83,64.78,64.78,23362.53650396329,38.3794,38.3794,38.3498,38.3498,23362.5365
2015-05-14 15:35:00,64.78,64.79,64.72,64.73,52982.89528577389,38.3498,38.3557,38.3143,38.3202,52982.8953
2015-05-14 15:40:00,64.73,64.75,64.66,64.68,66889.16701432347,38.3202,38.332,38.2787,38.2906,66889.167
2015-05-14 15:45:00,64.68,64.75,64.68,64.74,75928.24363788069,38.2906,38.332,38.2906,38.3261,75928.2436
2015-05-14 15:50:00,64.74,64.75,64.7,64.73,103323.59894312336,38.3261,38.332,38.3024,38.3202,103323.5989
2015-05-14 15:55:00,64.73,64.75,64.72,64.73,148101.793909053,38.3202,38.332,38.3143,38.3202,148101.7939
2015-05-15 09:30:00,65.96,66.06,65.65,65.73,326658.3229036296,39.0483,39.1075,38.8648,38.9122,326658.3229
2015-05-15 09:35:00,65.73,65.76,65.55,65.69,109164.23306911418,38.9122,38.9299,38.8056,38.8885,109164.2331
2015-05-15 09:40:00,65.7,65.88,65.59,65.8,126268.94729523016,38.8944,39.001,38.8293,38.9536,126268.9473
2015-05-15 09:45:00,65.81,65.91,65.68,65.85,290641.07912668615,38.9595,39.0187,38.8826,38.9832,290641.0791
2015-05-15 09:50:00,65.86,65.87,65.65,65.75,130718.95424836602,38.9891,38.9951,38.8648,38.924,130718.9542
2015-05-15 09:55:00,65.75,65.75,65.59,65.59,66889.16701432347,38.924,38.924,38.8293,38.8293,66889.167
2015-05-15 10:00:00,65.6,65.7,65.51,65.58,65776.6652760395,38.8352,38.8944,38.7819,38.8234,65776.6653
2015-05-15 10:05:00,65.58,65.7,65.53,65.69,73425.11472674177,38.8234,38.8944,38.7938,38.8885,73425.1147
2015-05-15 10:10:00,65.69,65.78,65.65,65.76,86079.82199972188,38.8885,38.9418,38.8648,38.9299,86079.822
2015-05-15 10:15:00,65.75,65.86,65.74,65.86,68696.9823390349,38.924,38.9891,38.9181,38.9891,68696.9823
2015-05-15 10:20:00,65.86,66.29,65.85,66.16,187595.6056181338,38.9891,39.2437,38.9832,39.1667,187595.6056
2015-05-15 10:25:00,66.16,66.34,66.01,66.09,273119.1767487137,39.1667,39.2733,39.0779,39.1253,273119.1767
2015-05-15 10:30:00,66.11,66.19,65.99,66.18,108747.04491725768,39.1371,39.1845,39.0661,39.1786,108747.0449
2015-05-15 10:35:00,66.19,66.36,66.14,66.33,108468.9194826867,39.1845,39.2851,39.1549,39.2674,108468.9195
2015-05-15 10:40:00,66.34,66.55,66.29,66.55,137811.15282992632,39.2733,39.3976,39.2437,39.3976,137811.1528
2015-05-15 10:45:00,66.55,66.68,66.49,66.67,184953.41398970937,39.3976,39.4746,39.3621,39.4687,184953.414
2015-05-15 10:50:00,66.66,66.75,66.6,66.67,141287.7207620637,39.4627,39.516,39.4272,39.4687,141287.7208
2015-05-15 10:55:00,66.65,66.75,66.52,66.7,127937.69990265612,39.4568,39.516,39.3799,39.4864,127937.6999
2015-05-15 11:00:00,66.7,66.9,66.69,66.89,124043.94381866224,39.4864,39.6048,39.4805,39.5989,124043.9438
2015-05-15 11:05:00,66.89,67.01,66.84,66.91,128772.07620636908,39.5989,39.6699,39.5693,39.6107,128772.0762
2015-05-15 11:10:00,66.91,67.03,66.83,66.95,75650.1182033097,39.6107,39.6818,39.5634,39.6344,75650.1182
2015-05-15 11:15:00,66.96,67.02,66.92,66.96,231261.29884577947,39.6403,39.6759,39.6167,39.6403,231261.2988
2015-05-15 11:20:00,66.96,67.08,66.91,66.94,126964.26088165764,39.6403,39.7114,39.6107,39.6285,126964.2609
2015-05-15 11:25:00,66.93,66.96,66.81,66.94,264914.4764288694,39.6226,39.6403,39.5515,39.6285,264914.4764
2015-05-15 11:30:00,66.93,66.98,66.91,66.94,62300.0973439021,39.6226,39.6522,39.6107,39.6285,62300.0973
2015-05-15 11:35:00,66.93,67.0,66.91,66.97,53121.958003059386,39.6226,39.664,39.6107,39.6463,53121.958
2015-05-15 11:40:00,66.96,67.08,66.94,67.08,41579.75246836324,39.6403,39.7114,39.6285,39.7114,41579.7525
2015-05-15 11:45:00,67.08,67.08,66.95,66.96,29898.484216381592,39.7114,39.7114,39.6344,39.6403,29898.4842
2015-05-15 11:50:00,66.96,67.03,66.95,67.0,32262.550410235017,39.6403,39.6818,39.6344,39.664,32262.5504
2015-05-15 11:55:00,66.99,67.07,66.98,67.07,43804.75594493117,39.6581,39.7055,39.6522,39.7055,43804.7559
2015-05-15 12:00:00,67.07,67.11,67.05,67.05,57989.15310805174,39.7055,39.7291,39.6936,39.6936,57989.1531
2015-05-15 12:05:00,67.05,67.11,67.04,67.06,42970.37964121819,39.6936,39.7291,39.6877,39.6995,42970.3796
2015-05-15 12:10:00,67.06,67.08,67.05,67.08,37546.93366708386,39.6995,39.7114,39.6936,39.7114,37546.9337
2015-05-15 12:15:00,67.08,67.29,67.08,67.16,209011.2640801001,39.7114,39.8357,39.7114,39.7587,209011.2641
2015-05-15 12:20:00,67.16,67.2,67.14,67.16,78014.18439716313,39.7587,39.7824,39.7469,39.7587,78014.1844
2015-05-15 12:25:00,67.16,67.19,67.08,67.12,173689.3338895842,39.7587,39.7765,39.7114,39.7351,173689.3339
2015-05-15 12:30:00,67.13,67.2,67.1,67.16,60909.47017104715,39.741,39.7824,39.7232,39.7587,60909.4702
2015-05-15 12:35:00,67.15,67.16,67.07,67.11,27534.418022528163,39.7528,39.7587,39.7055,39.7291,27534.418
2015-05-15 12:40:00,67.1,67.11,66.97,67.04,44500.06953135865,39.7232,39.7291,39.6463,39.6877,44500.0695
2015-05-15 12:45:00,67.06,67.06,66.99,67.04,17800.02781254346,39.6995,39.6995,39.6581,39.6877,17800.0278
2015-05-15 12:50:00,67.05,67.08,67.0,67.03,20859.40759282437,39.6936,39.7114,39.664,39.6818,20859.4076
2015-05-15 12:55:00,67.03,67.05,66.97,66.97,21276.595744680853,39.6818,39.6936,39.6463,39.6463,21276.5957
2015-05-15 13:00:00,66.97,66.98,66.92,66.94,26421.916284244195,39.6463,39.6522,39.6167,39.6285,26421.9163
2015-05-15 13:05:00,66.94,67.02,66.92,67.0,22806.285634821303,39.6285,39.6759,39.6167,39.664,22806.2856
2015-05-15 13:10:00,67.0,67.06,66.99,67.05,14740.648032262552,39.664,39.6995,39.6581,39.6936,14740.648
2015-05-15 13:15:00,67.04,67.07,66.98,67.06,27117.22987067168,39.6877,39.7055,39.6522,39.6995,27117.2299
2015-05-15 13:20:00,67.06,67.11,67.01,67.02,34209.42845223196,39.6995,39.7291,39.6699,39.6759,34209.4285
2015-05-15 13:25:00,67.02,67.03,66.94,66.98,25170.35182867473,39.6759,39.6818,39.6285,39.6522,25170.3518
2015-05-15 13:30:00,66.97,67.02,66.97,67.02,13906.271728549576,39.6463,39.6759,39.6463,39.6759,13906.2717
2015-05-15 13:35:00,67.02,67.04,66.99,67.01,84550.13210958143,39.6759,39.6877,39.6581,39.6699,84550.1321
2015-05-15 13:40:00,67.0,67.01,66.97,66.97,19190.65498539841,39.664,39.6699,39.6463,39.6463,19190.655
2015-05-15 13:45:00,66.97,66.98,66.88,66.89,26700.041718815188,39.6463,39.6522,39.593,39.5989,26700.0417
2015-05-15 13:50:00,66.89,66.93,66.85,66.9,32818.801279377,39.5989,39.6226,39.5752,39.6048,32818.8013
2015-05-15 13:55:00,66.91,66.91,66.81,66.83,24753.163676818247,39.6107,39.6107,39.5515,39.5634,24753.1637
2015-05-15 14:00:00,66.83,66.89,66.83,66.85,23640.66193853428,39.5634,39.5989,39.5634,39.5752,23640.6619
2015-05-15 14:05:00,66.86,66.87,66.8,66.82,27812.54345709916,39.5811,39.5871,39.5456,39.5575,27812.5435
2015-05-15 14:10:00,66.82,66.87,66.8,66.8,31150.04867195105,39.5575,39.5871,39.5456,39.5456,31150.0487
2015-05-15 14:15:00,66.81,66.85,66.8,66.83,25031.28911138924,39.5515,39.5752,39.5456,39.5634,25031.2891
2015-05-15 14:20:00,66.83,66.83,66.71,66.73,23362.53650396329,39.5634,39.5634,39.4923,39.5042,23362.5365
2015-05-15 14:25:00,66.73,66.73,66.7,66.7,14879.710749548049,39.5042,39.5042,39.4864,39.4864,14879.7107
2015-05-15 14:30:00,66.71,66.88,66.7,66.86,52843.83256848839,39.4923,39.593,39.4864,39.5811,52843.8326
2015-05-15 14:35:00,66.85,66.89,66.81,66.83,20303.156723682383,39.5752,39.5989,39.5515,39.5634,20303.1567
2015-05-15 14:40:00,66.83,66.84,66.8,66.8,18356.27868168544,39.5634,39.5693,39.5456,39.5456,18356.2787
2015-05-15 14:45:00,66.8,66.84,66.79,66.8,21693.78389653734,39.5456,39.5693,39.5397,39.5456,21693.7839
2015-05-15 14:50:00,66.79,66.8,66.77,66.8,25448.477263245724,39.5397,39.5456,39.5279,39.5456,25448.4773
2015-05-15 14:55:00,66.8,66.85,66.8,66.84,24892.22639410374,39.5456,39.5752,39.5456,39.5693,24892.2264
2015-05-15 15:00:00,66.84,66.93,66.81,66.93,55486.02419691281,39.5693,39.6226,39.5515,39.6226,55486.0242
2015-05-15 15:05:00,66.93,67.11,66.92,67.08,158809.62314003616,39.6226,39.7291,39.6167,39.7114,158809.6231
2015-05-15 15:10:00,67.09,67.11,67.0,67.06,122514.25392852178,39.7173,39.7291,39.664,39.6995,122514.2539
2015-05-15 15:15:00,67.06,67.21,67.06,67.2,83298.56765401196,39.6995,39.7883,39.6995,39.7824,83298.5677
2015-05-15 15:20:00,67.2,67.26,67.19,67.24,74815.74189959673,39.7824,39.8179,39.7765,39.8061,74815.7419
2015-05-15 15:25:00,67.24,67.25,67.23,67.25,95953.27492699208,39.8061,39.812,39.8002,39.812,95953.2749
2015-05-15 15:30:00,67.25,67.25,67.24,67.24,144903.3514114866,39.812,39.812,39.8061,39.8061,144903.3514
2015-05-15 15:35:00,67.24,67.5,67.24,67.49,292170.76901682664,39.8061,39.96,39.8061,39.9541,292170.769
2015-05-15 15:40:00,67.49,67.67,67.47,67.65,430816.2981504659,39.9541,40.0607,39.9423,40.0488,430816.2982
2015-05-15 15:45:00,67.65,67.65,67.59,67.6,215269.08635794744,40.0488,40.0488,40.0133,40.0192,215269.0864
2015-05-15 15:50:00,67.6,67.62,67.57,67.57,321234.87692949525,40.0192,40.0311,40.0015,40.0015,321234.8769
2015-05-15 15:55:00,67.58,67.61,67.54,67.58,359338.06146572105,40.0074,40.0251,39.9837,40.0074,359338.0615
2015-05-18 09:30:00,67.45,67.93,67.39,67.9,145459.60228062858,39.9304,40.2146,39.8949,40.1968,145459.6023
2015-05-18 09:35:00,67.88,68.23,67.85,67.95,121540.81490752332,40.185,40.3922,40.1672,40.2264,121540.8149
2015-05-18 09:40:00,67.99,68.03,67.52,67.52,59101.6548463357,40.2501,40.2738,39.9719,39.9719,59101.6548
2015-05-18 09:45:00,67.54,67.6,67.5,67.52,99151.71742455848,39.9837,40.0192,39.96,39.9719,99151.7174
2015-05-18 09:50:00,67.53,67.6,67.52,67.58,64942.288972326525,39.9778,40.0192,39.9719,40.0074,64942.289
2015-05-18 09:55:00,67.57,67.78,67.57,67.73,131136.1424002225,40.0015,40.1258,40.0015,40.0962,131136.1424
2015-05-18 10:00:00,67.74,67.74,67.54,67.57,118064.2469753859,40.1021,40.1021,39.9837,40.0015,118064.247
2015-05-18 10:05:00,67.58,67.6,67.36,67.36,99568.90557641497,40.0074,40.0192,39.8771,39.8771,99568.9056
2015-05-18 10:10:00,67.36,67.36,67.11,67.11,84550.13210958143,39.8771,39.8771,39.7291,39.7291,84550.1321
2015-05-18 10:15:00,67.11,67.11,66.98,67.03,66193.85342789599,39.7291,39.7291,39.6522,39.6818,66193.8534
2015-05-18 10:20:00,67.03,67.16,66.96,67.16,144347.10054234462,39.6818,39.7587,39.6403,39.7587,144347.1005
2015-05-18 10:25:00,67.16,67.16,66.84,66.91,110554.86024196912,39.7587,39.7587,39.5693,39.6107,110554.8602
2015-05-18 10:30:00,66.89,67.11,66.89,66.96,113892.36545682103,39.5989,39.7291,39.5989,39.6403,113892.3655
2015-05-18 10:35:00,66.96,66.96,66.84,66.93,135586.14935335837,39.6403,39.6403,39.5693,39.6226,135586.1494
2015-05-18 10:40:00,66.94,67.01,66.85,66.88,188569.04463913228,39.6285,39.6699,39.5752,39.593,188569.0446
2015-05-18 10:45:00,66.89,67.01,66.88,66.91,106243.91600611876,39.5989,39.6699,39.593,39.6107,106243.916
2015-05-18 10:50:00,66.91,66.98,66.9,66.93,41162.564316506745,39.6107,39.6522,39.6048,39.6226,41162.5643
2015-05-18 10:55:00,66.93,67.03,66.91,66.98,57293.83952162426,39.6226,39.6818,39.6107,39.6522,57293.8395
2015-05-18 11:00:00,66.98,67.03,66.93,66.95,32262.550410235017,39.6522,39.6818,39.6226,39.6344,32262.5504
2015-05-18 11:05:00,66.96,66.98,66.88,66.88,46586.01029064108,39.6403,39.6522,39.593,39.593,46586.0103
2015-05-18 11:10:00,66.9,66.97,66.88,66.97,36851.62008065638,39.6048,39.6463,39.593,39.6463,36851.6201
2015-05-18 11:15:00,66.97,66.98,66.88,66.98,57711.02767348074,39.6463,39.6522,39.593,39.6522,57711.0277
2015-05-18 11:20:00,66.98,67.08,66.98,67.01,62717.2854957586,39.6522,39.7114,39.6522,39.6699,62717.2855
2015-05-18 11:25:00,67.01,67.13,67.0,67.06,40189.12529550828,39.6699,39.741,39.664,39.6995,40189.1253
2015-05-18 11:30:00,67.06,67.23,67.06,67.2,34904.74203865944,39.6995,39.8002,39.6995,39.7824,34904.742
2015-05-18 11:35:00,67.2,67.29,67.2,67.21,36295.36921151439,39.7824,39.8357,39.7824,39.7883,36295.3692
2015-05-18 11:40:00,67.21,67.24,67.19,67.21,30037.546933667087,39.7883,39.8061,39.7765,39.7883,30037.5469
2015-05-18 11:45:00,67.21,67.26,67.2,67.24,58962.59212905021,39.7883,39.8179,39.7824,39.8061,58962.5921
2015-05-18 11:50:00,67.24,67.24,67.16,67.17,53678.208872201365,39.8061,39.8061,39.7587,39.7647,53678.2089
2015-05-18 11:55:00,67.18,67.18,67.14,67.17,34070.36573494646,39.7706,39.7706,39.7469,39.7647,34070.3657
2015-05-18 12:00:00,67.17,67.27,67.17,67.26,20025.03128911139,39.7647,39.8239,39.7647,39.8179,20025.0313
2015-05-18 12:05:00,67.26,67.3,67.26,67.29,27256.29258795717,39.8179,39.8416,39.8179,39.8357,27256.2926
2015-05-18 12:10:00,67.29,67.3,67.16,67.16,26143.790849673205,39.8357,39.8416,39.7587,39.7587,26143.7908
2015-05-18 12:15:00,67.17,67.2,67.16,67.18,24614.100959532752,39.7647,39.7824,39.7587,39.7706,24614.101
2015-05-18 12:20:00,67.19,67.23,67.19,67.23,20303.156723682383,39.7765,39.8002,39.7765,39.8002,20303.1567
2015-05-18 12:25:00,67.23,67.26,67.22,67.24,22250.034765679324,39.8002,39.8179,39.7943,39.8061,22250.0348
2015-05-18 12:30:00,67.24,67.26,67.17,67.17,21276.595744680853,39.8061,39.8179,39.7647,39.7647,21276.5957
2015-05-18 12:35:00,67.17,67.19,67.14,67.16,20442.21944096788,39.7647,39.7765,39.7469,39.7587,20442.2194
2015-05-18 12:40:00,67.16,67.21,67.16,67.19,13210.958142122096,39.7587,39.7883,39.7587,39.7765,13210.9581
2015-05-18 12:45:00,67.19,67.21,67.16,67.19,19051.59226811292,39.7765,39.7883,39.7587,39.7765,19051.5923
2015-05-18 12:50:00,67.2,67.21,67.16,67.17,15714.087053261022,39.7824,39.7883,39.7587,39.7647,15714.0871
2015-05-18 12:55:00,67.16,67.19,67.16,67.18,9178.13934084272,39.7587,39.7765,39.7587,39.7706,9178.1393
2015-05-18 13:00:00,67.19,67.19,67.17,67.19,10707.829230983174,39.7765,39.7765,39.7647,39.7765,10707.8292
2015-05-18 13:05:00,67.19,67.19,67.14,67.18,17382.839660686972,39.7765,39.7765,39.7469,39.7706,17382.8397
2015-05-18 13:10:00,67.19,67.25,67.19,67.24,27256.29258795717,39.7765,39.812,39.7765,39.8061,27256.2926
2015-05-18 13:15:00,67.24,67.29,67.22,67.29,7787.512167987763,39.8061,39.8357,39.7943,39.8357,7787.5122
2015-05-18 13:20:00,67.29,67.37,67.29,67.37,38103.18453622584,39.8357,39.8831,39.8357,39.8831,38103.1845
2015-05-18 13:25:00,67.36,67.4,67.34,67.38,41440.68975107774,39.8771,39.9008,39.8653,39.889,41440.6898
2015-05-18 13:30:00,67.39,67.47,67.37,67.47,52982.89528577389,39.8949,39.9423,39.8831,39.9423,52982.8953
2015-05-18 13:35:00,67.47,67.5,67.42,67.49,113336.11458767904,39.9423,39.96,39.9127,39.9541,113336.1146
2015-05-18 13:40:00,67.49,67.49,67.39,67.39,31984.424975664027,39.9541,39.9541,39.8949,39.8949,31984.425
2015-05-18 13:45:00,67.4,67.43,67.39,67.43,26004.72813238771,39.9008,39.9186,39.8949,39.9186,26004.7281
2015-05-18 13:50:00,67.42,67.51,67.42,67.51,18495.341398970937,39.9127,39.9659,39.9127,39.9659,18495.3414
2015-05-18 13:55:00,67.52,67.62,67.51,67.6,53121.958003059386,39.9719,40.0311,39.9659,40.0192,53121.958
2015-05-18 14:00:00,67.6,67.62,67.58,67.62,41996.94062021972,40.0192,40.0311,40.0074,40.0311,41996.9406
2015-05-18 14:05:00,67.61,67.62,67.48,67.5,28646.91976081213,40.0251,40.0311,39.9482,39.96,28646.9198
2015-05-18 14:10:00,67.5,67.54,67.47,67.49,33235.98943123349,39.96,39.9837,39.9423,39.9541,33235.9894
2015-05-18 14:15:00,67.49,67.51,67.49,67.49,34765.679321373944,39.9541,39.9659,39.9541,39.9541,34765.6793
2015-05-18 14:20:00,67.49,67.5,67.43,67.47,27117.22987067168,39.9541,39.96,39.9186,39.9423,27117.2299
2015-05-18 14:25:00,67.46,67.46,67.41,67.42,13489.08357669309,39.9363,39.9363,39.9067,39.9127,13489.0836
2015-05-18 14:30:00,67.43,67.44,67.4,67.4,15853.149770546515,39.9186,39.9245,39.9008,39.9008,15853.1498
2015-05-18 14:35:00,67.41,67.46,67.4,67.44,23223.4737866778,39.9067,39.9363,39.9008,39.9245,23223.4738
2015-05-18 14:40:00,67.44,67.46,67.4,67.44,30037.546933667087,39.9245,39.9363,39.9008,39.9245,30037.5469
2015-05-18 14:45:00,67.44,67.45,67.39,67.4,24892.22639410374,39.9245,39.9304,39.8949,39.9008,24892.2264
2015-05-18 14:50:00,67.41,67.47,67.41,67.42,41857.87790293423,39.9067,39.9423,39.9067,39.9127,41857.8779
2015-05-18 14:55:00,67.42,67.49,67.4,67.49,20025.03128911139,39.9127,39.9541,39.9008,39.9541,20025.0313
2015-05-18 15:00:00,67.49,67.49,67.44,67.48,21832.84661382284,39.9541,39.9541,39.9245,39.9482,21832.8466
2015-05-18 15:05:00,67.48,67.48,67.44,67.47,15992.212487832014,39.9482,39.9482,39.9245,39.9423,15992.2125
2015-05-18 15:10:00,67.47,67.47,67.36,67.38,52704.769851202895,39.9423,39.9423,39.8771,39.889,52704.7699
2015-05-18 15:15:00,67.38,67.4,67.37,67.4,35321.93019051592,39.889,39.9008,39.8831,39.9008,35321.9302
2015-05-18 15:20:00,67.41,67.44,67.39,67.4,38381.30997079684,39.9067,39.9245,39.8949,39.9008,38381.31
2015-05-18 15:25:00,67.42,67.42,67.34,67.35,43804.75594493117,39.9127,39.9127,39.8653,39.8712,43804.7559
2015-05-18 15:30:00,67.34,67.34,67.25,67.31,70087.60951188987,39.8653,39.8653,39.812,39.8475,70087.6095
2015-05-18 15:35:00,67.31,67.37,67.31,67.37,38798.49812265332,39.8475,39.8831,39.8475,39.8831,38798.4981
2015-05-18 15:40:00,67.37,67.42,67.37,67.42,63273.536364900574,39.8831,39.9127,39.8831,39.9127,63273.5364
2015-05-18 15:45:00,67.42,67.43,67.38,67.39,89139.20178000278,39.9127,39.9186,39.889,39.8949,89139.2018
2015-05-18 15:50:00,67.39,67.45,67.38,67.41,141148.65804477822,39.8949,39.9304,39.889,39.9067,141148.658
2015-05-18 15:55:00,67.42,67.42,67.29,67.31,246141.00959532752,39.9127,39.9127,39.8357,39.8475,246141.0096
2015-05-19 09:30:00,67.49,67.66,67.21,67.54,64803.22625504103,39.9541,40.0547,39.7883,39.9837,64803.2263
2015-05-19 09:35:00,67.54,67.56,67.13,67.16,58267.27854262273,39.9837,39.9955,39.741,39.7587,58267.2785
2015-05-19 09:40:00,67.17,67.29,67.13,67.26,52009.45626477542,39.7647,39.8357,39.741,39.8179,52009.4563
2015-05-19 09:45:00,67.27,67.41,67.23,67.31,35182.86747323043,39.8239,39.9067,39.8002,39.8475,35182.8675
2015-05-19 09:50:00,67.3,67.37,67.27,67.29,26143.790849673205,39.8416,39.8831,39.8239,39.8357,26143.7908
2015-05-19 09:55:00,67.29,67.36,67.25,67.26,18634.40411625643,39.8357,39.8771,39.812,39.8179,18634.4041
2015-05-19 10:00:00,67.27,67.31,67.24,67.29,25448.477263245724,39.8239,39.8475,39.8061,39.8357,25448.4773
2015-05-19 10:05:00,67.29,67.34,67.25,67.34,20998.47031010986,39.8357,39.8653,39.812,39.8653,20998.4703
2015-05-19 10:10:00,67.35,67.41,67.29,67.37,32123.48769294952,39.8712,39.9067,39.8357,39.8831,32123.4877
2015-05-19 10:15:00,67.37,67.41,67.31,67.35,39493.8117090808,39.8831,39.9067,39.8475,39.8712,39493.8117
2015-05-19 10:20:00,67.35,67.4,67.29,67.34,50618.82909192046,39.8712,39.9008,39.8357,39.8653,50618.8291
2015-05-19 10:25:00,67.34,67.41,67.3,67.39,45056.32040050063,39.8653,39.9067,39.8416,39.8949,45056.3204
2015-05-19 10:30:00,67.4,67.41,67.36,67.38,17521.902377972467,39.9008,39.9067,39.8771,39.889,17521.9024
2015-05-19 10:35:00,67.37,67.41,67.32,67.39,41023.50159922125,39.8831,39.9067,39.8535,39.8949,41023.5016
2015-05-19 10:40:00,67.37,67.45,67.34,67.45,85245.4456960089,39.8831,39.9304,39.8653,39.9304,85245.4457
2015-05-19 10:45:00,67.44,67.55,67.43,67.44,37546.93366708386,39.9245,39.9896,39.9186,39.9245,37546.9337
2015-05-19 10:50:00,67.43,67.45,67.37,67.37,44778.19496592964,39.9186,39.9304,39.8831,39.8831,44778.195
2015-05-19 10:55:00,67.38,67.44,67.37,67.39,59936.03115004868,39.889,39.9245,39.8831,39.8949,59936.0312
2015-05-19 11:00:00,67.39,67.43,67.34,67.43,96092.33764427758,39.8949,39.9186,39.8653,39.9186,96092.3376
2015-05-19 11:05:00,67.43,67.44,67.36,67.38,35321.93019051592,39.9186,39.9245,39.8771,39.889,35321.9302
2015-05-19 11:10:00,67.39,67.4,67.36,67.37,16409.4006396885,39.8949,39.9008,39.8771,39.8831,16409.4006
2015-05-19 11:15:00,67.37,67.44,67.37,67.42,28507.85704352664,39.8831,39.9245,39.8831,39.9127,28507.857
2015-05-19 11:20:00,67.42,67.54,67.41,67.52,31289.111389236547,39.9127,39.9837,39.9067,39.9719,31289.1114
2015-05-19 11:25:00,67.53,67.6,67.53,67.59,24753.163676818247,39.9778,40.0192,39.9778,40.0133,24753.1637
2015-05-19 11:30:00,67.59,67.65,67.57,67.62,27673.48073981365,40.0133,40.0488,40.0015,40.0311,27673.4807
2015-05-19 11:35:00,67.61,67.65,67.59,67.62,23501.599221248784,40.0251,40.0488,40.0133,40.0311,23501.5992
2015-05-19 11:40:00,67.62,67.63,67.56,67.63,72868.86385759979,40.0311,40.037,39.9955,40.037,72868.8639
2015-05-19 11:45:00,67.63,67.76,67.62,67.71,52148.51898206092,40.037,40.1139,40.0311,40.0843,52148.519
2015-05-19 11:50:00,67.72,67.8,67.72,67.78,46586.01029064108,40.0903,40.1376,40.0903,40.1258,46586.0103
2015-05-19 11:55:00,67.78,67.8,67.76,67.78,25031.28911138924,40.1258,40.1376,40.1139,40.1258,25031.2891
2015-05-19 12:00:00,67.78,67.87,67.77,67.87,24475.03824224725,40.1258,40.1791,40.1199,40.1791,24475.0382
2015-05-19 12:05:00,67.88,67.99,67.86,67.98,66193.85342789599,40.185,40.2501,40.1731,40.2442,66193.8534
2015-05-19 12:10:00,67.98,67.98,67.93,67.93,30871.923237380062,40.2442,40.2442,40.2146,40.2146,30871.9232
2015-05-19 12:15:00,67.93,67.96,67.88,67.92,158531.49770546518,40.2146,40.2323,40.185,40.2087,158531.4977
2015-05-19 12:20:00,67.91,67.91,67.88,67.9,29203.17062995411,40.2027,40.2027,40.185,40.1968,29203.1706
2015-05-19 12:25:00,67.9,68.01,67.9,67.97,47837.57474621054,40.1968,40.2619,40.1968,40.2383,47837.5747
2015-05-19 12:30:00,67.96,67.98,67.94,67.95,42970.37964121819,40.2323,40.2442,40.2205,40.2264,42970.3796
2015-05-19 12:35:00,67.95,68.01,67.94,67.96,26143.790849673205,40.2264,40.2619,40.2205,40.2323,26143.7908
2015-05-19 12:40:00,67.94,67.98,67.94,67.98,19190.65498539841,40.2205,40.2442,40.2205,40.2442,19190.655
2015-05-19 12:45:00,67.98,68.08,67.98,68.06,34487.553886802954,40.2442,40.3034,40.2442,40.2915,34487.5539
2015-05-19 12:50:00,68.07,68.07,67.99,67.99,22250.034765679324,40.2975,40.2975,40.2501,40.2501,22250.0348
2015-05-19 12:55:00,68.01,68.05,67.98,67.99,30454.73508552357,40.2619,40.2856,40.2442,40.2501,30454.7351
2015-05-19 13:00:00,67.99,68.0,67.93,67.96,32401.613127520515,40.2501,40.256,40.2146,40.2323,32401.6131
2015-05-19 13:05:00,67.96,67.99,67.93,67.97,64107.91266861355,40.2323,40.2501,40.2146,40.2383,64107.9127
2015-05-19 13:10:00,67.97,68.02,67.95,67.97,46446.94757335559,40.2383,40.2679,40.2264,40.2383,46446.9476
2015-05-19 13:15:00,67.96,67.97,67.92,67.92,28090.668891670142,40.2323,40.2383,40.2087,40.2087,28090.6689
2015-05-19 13:20:00,67.92,67.93,67.88,67.88,24335.97552496176,40.2087,40.2146,40.185,40.185,24335.9755
2015-05-19 13:25:00,67.88,67.94,67.87,67.89,20442.21944096788,40.185,40.2205,40.1791,40.1909,20442.2194
2015-05-19 13:30:00,67.88,67.98,67.88,67.97,18356.27868168544,40.185,40.2442,40.185,40.2383,18356.2787
2015-05-19 13:35:00,67.96,68.02,67.95,68.01,20303.156723682383,40.2323,40.2679,40.2264,40.2619,20303.1567
2015-05-19 13:40:00,68.01,68.06,67.98,68.0,52148.51898206092,40.2619,40.2915,40.2442,40.256,52148.519
2015-05-19 13:45:00,68.0,68.03,67.98,68.03,19329.71770268392,40.256,40.2738,40.2442,40.2738,19329.7177
2015-05-19 13:50:00,68.04,68.07,68.03,68.03,15018.773466833543,40.2797,40.2975,40.2738,40.2738,15018.7735
2015-05-19 13:55:00,68.03,68.05,68.03,68.04,16409.4006396885,40.2738,40.2856,40.2738,40.2797,16409.4006
2015-05-19 14:00:00,68.05,68.13,68.05,68.09,38659.43540536783,40.2856,40.333,40.2856,40.3093,38659.4354
2015-05-19 14:05:00,68.1,68.1,68.06,68.06,24614.100959532752,40.3152,40.3152,40.2915,40.2915,24614.101
2015-05-19 14:10:00,68.06,68.14,68.06,68.13,42275.06605479072,40.2915,40.3389,40.2915,40.333,42275.0661
2015-05-19 14:15:00,68.13,68.13,68.11,68.13,28090.668891670142,40.333,40.333,40.3211,40.333,28090.6689
2015-05-19 14:20:00,68.13,68.28,68.13,68.18,109998.60937282717,40.333,40.4218,40.333,40.3626,109998.6094
2015-05-19 14:25:00,68.19,68.23,68.18,68.19,27534.418022528163,40.3685,40.3922,40.3626,40.3685,27534.418
2015-05-19 14:30:00,68.18,68.2,68.13,68.14,54234.45974134335,40.3626,40.3744,40.333,40.3389,54234.4597
2015-05-19 14:35:00,68.14,68.15,68.07,68.12,77875.12167987763,40.3389,40.3448,40.2975,40.3271,77875.1217
2015-05-19 14:40:00,68.11,68.12,68.08,68.11,59796.968432763184,40.3211,40.3271,40.3034,40.3211,59796.9684
2015-05-19 14:45:00,68.11,68.13,68.08,68.11,40606.313447364766,40.3211,40.333,40.3034,40.3211,40606.3134
2015-05-19 14:50:00,68.1,68.1,68.02,68.03,29898.484216381592,40.3152,40.3152,40.2679,40.2738,29898.4842
2015-05-19 14:55:00,68.03,68.03,67.97,67.97,21693.78389653734,40.2738,40.2738,40.2383,40.2383,21693.7839
2015-05-19 15:00:00,67.97,67.98,67.93,67.94,19190.65498539841,40.2383,40.2442,40.2146,40.2205,19190.655
2015-05-19 15:05:00,67.93,67.93,67.83,67.83,58267.27854262273,40.2146,40.2146,40.1554,40.1554,58267.2785
2015-05-19 15:10:00,67.83,67.83,67.69,67.72,98178.27840356002,40.1554,40.1554,40.0725,40.0903,98178.2784
2015-05-19 15:15:00,67.72,67.82,67.71,67.79,53817.27158948686,40.0903,40.1495,40.0843,40.1317,53817.2716
2015-05-19 15:20:00,67.79,67.85,67.78,67.8,41857.87790293423,40.1317,40.1672,40.1258,40.1376,41857.8779
2015-05-19 15:25:00,67.8,67.81,67.74,67.81,45751.63398692811,40.1376,40.1435,40.1021,40.1435,45751.634
2015-05-19 15:30:00,67.81,67.85,67.8,67.83,37129.74551522737,40.1435,40.1672,40.1376,40.1554,37129.7455
2015-05-19 15:35:00,67.83,67.88,67.81,67.85,57154.77680433876,40.1554,40.185,40.1435,40.1672,57154.7768
2015-05-19 15:40:00,67.85,67.85,67.8,67.82,80934.50146015854,40.1672,40.1672,40.1376,40.1495,80934.5015
2015-05-19 15:45:00,67.81,67.87,67.8,67.87,107217.35502711724,40.1435,40.1791,40.1376,40.1791,107217.355
2015-05-19 15:50:00,67.86,67.9,67.86,67.88,149353.35836462246,40.1731,40.1968,40.1731,40.185,149353.3584
2015-05-19 15:55:00,67.88,67.93,67.82,67.83,314559.86649979145,40.185,40.2146,40.1495,40.1554,314559.8665
2015-05-20 09:30:00,68.28,68.36,67.81,67.9,210262.8285356696,40.4218,40.4691,40.1435,40.1968,210262.8285
2015-05-20 09:35:00,67.88,68.11,67.78,67.83,80517.31330830205,40.185,40.3211,40.1258,40.1554,80517.3133
2015-05-20 09:40:00,67.83,67.9,67.79,67.84,47559.44931163955,40.1554,40.1968,40.1317,40.1613,47559.4493
2015-05-20 09:45:00,67.84,67.89,67.7,67.78,76206.36907245168,40.1613,40.1909,40.0784,40.1258,76206.3691
2015-05-20 09:50:00,67.78,67.99,67.78,67.88,47559.44931163955,40.1258,40.2501,40.1258,40.185,47559.4493
2015-05-20 09:55:00,67.88,67.99,67.88,67.93,52287.58169934641,40.185,40.2501,40.185,40.2146,52287.5817
2015-05-20 10:00:00,67.92,67.95,67.9,67.93,89834.51536643026,40.2087,40.2264,40.1968,40.2146,89834.5154
2015-05-20 10:05:00,67.92,67.96,67.9,67.92,46029.7594214991,40.2087,40.2323,40.1968,40.2087,46029.7594
2015-05-20 10:10:00,67.91,67.98,67.87,67.94,101515.78361841192,40.2027,40.2442,40.1791,40.2205,101515.7836
2015-05-20 10:15:00,67.93,67.99,67.9,67.95,68001.66875260744,40.2146,40.2501,40.1968,40.2264,68001.6688
2015-05-20 10:20:00,67.96,68.01,67.95,68.01,60214.15658461967,40.2323,40.2619,40.2264,40.2619,60214.1566
2015-05-20 10:25:00,68.0,68.01,67.95,67.96,205534.6961479628,40.256,40.2619,40.2264,40.2323,205534.6961
2015-05-20 10:30:00,67.96,68.05,67.95,68.04,17521.902377972467,40.2323,40.2856,40.2264,40.2797,17521.9024
2015-05-20 10:35:00,68.04,68.21,68.04,68.16,33931.30301766097,40.2797,40.3803,40.2797,40.3507,33931.303
2015-05-20 10:40:00,68.16,68.31,68.16,68.31,37268.80823251286,40.3507,40.4395,40.3507,40.4395,37268.8082
2015-05-20 10:45:00,68.31,68.39,68.28,68.39,26421.916284244195,40.4395,40.4869,40.4218,40.4869,26421.9163
2015-05-20 10:50:00,68.37,68.52,68.37,68.44,51731.33083020442,40.4751,40.5639,40.4751,40.5165,51731.3308
2015-05-20 10:55:00,68.42,68.49,68.42,68.45,58545.40397719372,40.5047,40.5461,40.5047,40.5224,58545.404
2015-05-20 11:00:00,68.45,68.49,68.45,68.47,29064.107912668616,40.5224,40.5461,40.5224,40.5343,29064.1079
2015-05-20 11:05:00,68.45,68.48,68.42,68.44,34070.36573494646,40.5224,40.5402,40.5047,40.5165,34070.3657
2015-05-20 11:10:00,68.45,68.57,68.45,68.53,28785.982478097623,40.5224,40.5935,40.5224,40.5698,28785.9825
2015-05-20 11:15:00,68.52,68.54,68.36,68.36,21832.84661382284,40.5639,40.5757,40.4691,40.4691,21832.8466
2015-05-20 11:20:00,68.36,68.42,68.31,68.35,65637.602558754,40.4691,40.5047,40.4395,40.4632,65637.6026
2015-05-20 11:25:00,68.35,68.38,68.3,68.36,24753.163676818247,40.4632,40.481,40.4336,40.4691,24753.1637
2015-05-20 11:30:00,68.38,68.49,68.37,68.46,26700.041718815188,40.481,40.5461,40.4751,40.5283,26700.0417
2015-05-20 11:35:00,68.46,68.49,68.45,68.47,31706.299541093034,40.5283,40.5461,40.5224,40.5343,31706.2995
2015-05-20 11:40:00,68.47,68.49,68.44,68.44,24335.97552496176,40.5343,40.5461,40.5165,40.5165,24335.9755
2015-05-20 11:45:00,68.45,68.48,68.45,68.47,20442.21944096788,40.5224,40.5402,40.5224,40.5343,20442.2194
2015-05-20 11:50:00,68.46,68.46,68.38,68.4,44082.88137950216,40.5283,40.5283,40.481,40.4928,44082.8814
2015-05-20 11:55:00,68.41,68.52,68.41,68.42,55207.89876234182,40.4987,40.5639,40.4987,40.5047,55207.8988
2015-05-20 12:00:00,68.41,68.48,68.38,68.47,22667.22291753581,40.4987,40.5402,40.481,40.5343,22667.2229
2015-05-20 12:05:00,68.48,68.48,68.41,68.45,27812.54345709916,40.5402,40.5402,40.4987,40.5224,27812.5435
2015-05-20 12:10:00,68.44,68.54,68.43,68.46,36712.557363370885,40.5165,40.5757,40.5106,40.5283,36712.5574
2015-05-20 12:15:00,68.46,68.53,68.45,68.47,25170.35182867473,40.5283,40.5698,40.5224,40.5343,25170.3518
2015-05-20 12:20:00,68.47,68.49,68.45,68.49,23084.4110693923,40.5343,40.5461,40.5224,40.5461,23084.4111
2015-05-20 12:25:00,68.5,68.54,68.46,68.52,50757.891809205954,40.552,40.5757,40.5283,40.5639,50757.8918
2015-05-20 12:30:00,68.53,68.56,68.52,68.54,25726.60269781672,40.5698,40.5875,40.5639,40.5757,25726.6027
2015-05-20 12:35:00,68.54,68.62,68.54,68.57,23362.53650396329,40.5757,40.6231,40.5757,40.5935,23362.5365
2015-05-20 12:40:00,68.58,68.59,68.52,68.57,28507.85704352664,40.5994,40.6053,40.5639,40.5935,28507.857
2015-05-20 12:45:00,68.57,68.62,68.53,68.59,26143.790849673205,40.5935,40.6231,40.5698,40.6053,26143.7908
2015-05-20 12:50:00,68.58,68.63,68.57,68.62,24057.85009039077,40.5994,40.629,40.5935,40.6231,24057.8501
2015-05-20 12:55:00,68.61,68.61,68.59,68.61,17382.839660686972,40.6171,40.6171,40.6053,40.6171,17382.8397
2015-05-20 13:00:00,68.6,68.62,68.56,68.6,21971.90933110833,40.6112,40.6231,40.5875,40.6112,21971.9093
2015-05-20 13:05:00,68.6,68.61,68.54,68.55,28229.73160895564,40.6112,40.6171,40.5757,40.5816,28229.7316
2015-05-20 13:10:00,68.54,68.59,68.53,68.58,27256.29258795717,40.5757,40.6053,40.5698,40.5994,27256.2926
2015-05-20 13:15:00,68.59,68.61,68.58,68.6,41301.62703379225,40.6053,40.6171,40.5994,40.6112,41301.627
2015-05-20 13:20:00,68.6,68.61,68.58,68.59,36851.62008065638,40.6112,40.6171,40.5994,40.6053,36851.6201
2015-05-20 13:25:00,68.59,68.63,68.59,68.59,34487.553886802954,40.6053,40.629,40.6053,40.6053,34487.5539
2015-05-20 13:30:00,68.59,68.62,68.59,68.6,33235.98943123349,40.6053,40.6231,40.6053,40.6112,33235.9894
2015-05-20 13:35:00,68.6,68.61,68.56,68.56,35739.118342372414,40.6112,40.6171,40.5875,40.5875,35739.1183
2015-05-20 13:40:00,68.56,68.56,68.47,68.49,30037.546933667087,40.5875,40.5875,40.5343,40.5461,30037.5469
2015-05-20 13:45:00,68.49,68.62,68.49,68.62,41718.81518564873,40.5461,40.6231,40.5461,40.6231,41718.8152
2015-05-20 13:50:00,68.61,68.62,68.53,68.53,16409.4006396885,40.6171,40.6231,40.5698,40.5698,16409.4006
2015-05-20 13:55:00,68.53,68.62,68.52,68.58,33235.98943123349,40.5698,40.6231,40.5639,40.5994,33235.9894
2015-05-20 14:00:00,68.58,68.85,68.58,68.64,89000.1390627173,40.5994,40.7592,40.5994,40.6349,89000.1391
2015-05-20 14:05:00,68.62,68.65,68.57,68.58,49784.45278820748,40.6231,40.6408,40.5935,40.5994,49784.4528
2015-05-20 14:10:00,68.59,68.7,68.57,68.69,36573.49464608539,40.6053,40.6704,40.5935,40.6645,36573.4946
2015-05-20 14:15:00,68.7,68.77,68.69,68.75,31010.98595466556,40.6704,40.7119,40.6645,40.7,31010.986
2015-05-20 14:20:00,68.75,68.78,68.7,68.73,28368.79432624113,40.7,40.7178,40.6704,40.6882,28368.7943
2015-05-20 14:25:00,68.73,68.92,68.73,68.92,44221.94409678766,40.6882,40.8007,40.6882,40.8007,44221.9441
2015-05-20 14:30:00,68.92,68.96,68.82,68.85,28925.04519538312,40.8007,40.8243,40.7415,40.7592,28925.0452
2015-05-20 14:35:00,68.84,68.87,68.82,68.83,52982.89528577389,40.7533,40.7711,40.7415,40.7474,52982.8953
2015-05-20 14:40:00,68.82,68.84,68.75,68.77,45751.63398692811,40.7415,40.7533,40.7,40.7119,45751.634
2015-05-20 14:45:00,68.77,68.85,68.75,68.78,38381.30997079684,40.7119,40.7592,40.7,40.7178,38381.31
2015-05-20 14:50:00,68.77,68.77,68.71,68.72,27117.22987067168,40.7119,40.7119,40.6763,40.6823,27117.2299
2015-05-20 14:55:00,68.72,68.76,68.68,68.69,23640.66193853428,40.6823,40.7059,40.6586,40.6645,23640.6619
2015-05-20 15:00:00,68.68,68.69,68.57,68.58,41718.81518564873,40.6586,40.6645,40.5935,40.5994,41718.8152
2015-05-20 15:05:00,68.58,68.59,68.57,68.58,26560.979001529693,40.5994,40.6053,40.5935,40.5994,26560.979
2015-05-20 15:10:00,68.58,68.58,68.46,68.47,37685.99638436936,40.5994,40.5994,40.5283,40.5343,37685.9964
2015-05-20 15:15:00,68.47,68.47,68.28,68.3,55486.02419691281,40.5343,40.5343,40.4218,40.4336,55486.0242
2015-05-20 15:20:00,68.29,68.44,68.25,68.43,75928.24363788069,40.4277,40.5165,40.404,40.5106,75928.2436
2015-05-20 15:25:00,68.42,68.43,68.34,68.36,46029.7594214991,40.5047,40.5106,40.4573,40.4691,46029.7594
2015-05-20 15:30:00,68.36,68.36,68.28,68.33,53261.02072034488,40.4691,40.4691,40.4218,40.4514,53261.0207
2015-05-20 15:35:00,68.34,68.34,68.24,68.25,60075.09386733417,40.4573,40.4573,40.3981,40.404,60075.0939
2015-05-20 15:40:00,68.25,68.28,68.22,68.22,44500.06953135865,40.404,40.4218,40.3863,40.3863,44500.0695
2015-05-20 15:45:00,68.23,68.31,68.2,68.31,81212.62689472953,40.3922,40.4395,40.3744,40.4395,81212.6269
2015-05-20 15:50:00,68.31,68.31,68.24,68.29,79821.99972187457,40.4395,40.4395,40.3981,40.4277,79821.9997
2015-05-20 15:55:00,68.29,68.31,68.23,68.24,166875.26074259492,40.4277,40.4395,40.3922,40.3981,166875.2607
2015-05-21 09:30:00,67.98,68.04,67.41,67.42,184953.41398970937,40.2442,40.2797,39.9067,39.9127,184953.414
2015-05-21 09:35:00,67.42,67.58,67.32,67.53,117368.93338895842,39.9127,40.0074,39.8535,39.9778,117368.9334
2015-05-21 09:40:00,67.53,67.66,67.47,67.48,56042.2750660548,39.9778,40.0547,39.9423,39.9482,56042.2751
2015-05-21 09:45:00,67.48,67.49,67.29,67.39,64386.03810318454,39.9482,39.9541,39.8357,39.8949,64386.0381
2015-05-21 09:50:00,67.39,67.43,67.3,67.31,66332.91614518149,39.8949,39.9186,39.8416,39.8475,66332.9161
2015-05-21 09:55:00,67.31,67.42,67.15,67.18,109164.23306911418,39.8475,39.9127,39.7528,39.7706,109164.2331
2015-05-21 10:00:00,67.15,67.27,67.13,67.21,154915.86705604228,39.7528,39.8239,39.741,39.7883,154915.8671
2015-05-21 10:05:00,67.21,67.28,67.15,67.24,151995.54999304688,39.7883,39.8298,39.7528,39.8061,151995.55
2015-05-21 10:10:00,67.24,67.34,67.19,67.2,102489.22263941038,39.8061,39.8653,39.7765,39.7824,102489.2226
2015-05-21 10:15:00,67.2,67.24,67.1,67.12,94701.71047142262,39.7824,39.8061,39.7232,39.7351,94701.7105
2015-05-21 10:20:00,67.12,67.13,67.04,67.08,81768.87776387151,39.7351,39.741,39.6877,39.7114,81768.8778
2015-05-21 10:25:00,67.08,67.2,67.03,67.03,75371.99276873871,39.7114,39.7824,39.6818,39.6818,75371.9928
2015-05-21 10:30:00,67.03,67.23,67.03,67.21,67723.54331803643,39.6818,39.8002,39.6818,39.7883,67723.5433
2015-05-21 10:35:00,67.21,67.21,67.09,67.14,49089.13920178001,39.7883,39.7883,39.7173,39.7469,49089.1392
2015-05-21 10:40:00,67.13,67.18,67.12,67.14,31150.04867195105,39.741,39.7706,39.7351,39.7469,31150.0487
2015-05-21 10:45:00,67.14,67.16,66.97,67.0,68140.73146989293,39.7469,39.7587,39.6463,39.664,68140.7315
2015-05-21 10:50:00,66.98,67.05,66.98,67.05,34626.61660408845,39.6522,39.6936,39.6522,39.6936,34626.6166
2015-05-21 10:55:00,67.05,67.1,67.02,67.03,28925.04519538312,39.6936,39.7232,39.6759,39.6818,28925.0452
2015-05-21 11:00:00,67.03,67.1,67.03,67.06,26839.104436100683,39.6818,39.7232,39.6818,39.6995,26839.1044
2015-05-21 11:05:00,67.06,67.13,67.06,67.11,43804.75594493117,39.6995,39.741,39.6995,39.7291,43804.7559
2015-05-21 11:10:00,67.11,67.17,67.05,67.16,74120.42831316925,39.7291,39.7647,39.6936,39.7587,74120.4283
2015-05-21 11:15:00,67.16,67.21,67.11,67.11,30593.79780280907,39.7587,39.7883,39.7291,39.7291,30593.7978
2015-05-21 11:20:00,67.11,67.21,67.11,67.21,68557.91962174942,39.7291,39.7883,39.7291,39.7883,68557.9196
2015-05-21 11:25:00,67.21,67.34,67.19,67.34,51453.20539563344,39.7883,39.8653,39.7765,39.8653,51453.2054
2015-05-21 11:30:00,67.34,67.36,67.24,67.24,45751.63398692811,39.8653,39.8771,39.8061,39.8061,45751.634
2015-05-21 11:35:00,67.25,67.27,67.21,67.26,57015.71408705327,39.812,39.8239,39.7883,39.8179,57015.7141
2015-05-21 11:40:00,67.26,67.26,67.22,67.24,44500.06953135865,39.8179,39.8179,39.7943,39.8061,44500.0695
2015-05-21 11:45:00,67.24,67.25,67.22,67.24,22806.285634821303,39.8061,39.812,39.7943,39.8061,22806.2856
2015-05-21 11:50:00,67.24,67.38,67.23,67.31,79821.99972187457,39.8061,39.889,39.8002,39.8475,79821.9997
2015-05-21 11:55:00,67.33,67.46,67.32,67.41,53678.208872201365,39.8594,39.9363,39.8535,39.9067,53678.2089
2015-05-21 12:00:00,67.4,67.47,67.4,67.44,30871.923237380062,39.9008,39.9423,39.9008,39.9245,30871.9232
2015-05-21 12:05:00,67.44,67.44,67.38,67.39,40189.12529550828,39.9245,39.9245,39.889,39.8949,40189.1253
2015-05-21 12:10:00,67.4,67.51,67.39,67.51,30871.923237380062,39.9008,39.9659,39.8949,39.9659,30871.9232
2015-05-21 12:15:00,67.51,67.51,67.47,67.49,11125.017382839662,39.9659,39.9659,39.9423,39.9541,11125.0174
2015-05-21 12:20:00,67.48,67.53,67.48,67.52,10151.578361841192,39.9482,39.9778,39.9482,39.9719,10151.5784
2015-05-21 12:25:00,67.52,67.57,67.51,67.51,19607.843137254906,39.9719,40.0015,39.9659,39.9659,19607.8431
2015-05-21 12:30:00,67.52,67.53,67.43,67.53,33792.24030037547,39.9719,39.9778,39.9186,39.9778,33792.2403
2015-05-21 12:35:00,67.53,67.53,67.45,67.47,12098.456403838132,39.9778,39.9778,39.9304,39.9423,12098.4564
2015-05-21 12:40:00,67.47,67.57,67.47,67.54,12654.707272980117,39.9423,40.0015,39.9423,39.9837,12654.7073
2015-05-21 12:45:00,67.54,67.58,67.51,67.52,16548.463356973996,39.9837,40.0074,39.9659,39.9719,16548.4634
2015-05-21 12:50:00,67.52,67.52,67.47,67.49,15157.836184119038,39.9719,39.9719,39.9423,39.9541,15157.8362
2015-05-21 12:55:00,67.49,67.52,67.48,67.49,8343.763037129745,39.9541,39.9719,39.9482,39.9541,8343.763
2015-05-21 13:00:00,67.49,67.52,67.49,67.5,24892.22639410374,39.9541,39.9719,39.9541,39.96,24892.2264
2015-05-21 13:05:00,67.49,67.53,67.48,67.5,159504.93672646364,39.9541,39.9778,39.9482,39.96,159504.9367
2015-05-21 13:10:00,67.5,67.5,67.48,67.5,23779.724655819777,39.96,39.96,39.9482,39.96,23779.7247
2015-05-21 13:15:00,67.49,67.53,67.48,67.53,15018.773466833543,39.9541,39.9778,39.9482,39.9778,15018.7735
2015-05-21 13:20:00,67.53,67.62,67.53,67.57,24475.03824224725,39.9778,40.0311,39.9778,40.0015,24475.0382
2015-05-21 13:25:00,67.56,67.6,67.55,67.6,8482.825754415242,39.9955,40.0192,39.9896,40.0192,8482.8258
2015-05-21 13:30:00,67.6,67.63,67.6,67.62,21276.595744680853,40.0192,40.037,40.0192,40.0311,21276.5957
2015-05-21 13:35:00,67.62,67.64,67.58,67.6,20025.03128911139,40.0311,40.0429,40.0074,40.0192,20025.0313
2015-05-21 13:40:00,67.6,67.63,67.57,67.62,21832.84661382284,40.0192,40.037,40.0015,40.0311,21832.8466
2015-05-21 13:45:00,67.61,67.62,67.57,67.6,16409.4006396885,40.0251,40.0311,40.0015,40.0192,16409.4006
2015-05-21 13:50:00,67.59,67.61,67.55,67.55,19885.96857182589,40.0133,40.0251,39.9896,39.9896,19885.9686
2015-05-21 13:55:00,67.55,67.55,67.51,67.52,22528.16020025032,39.9896,39.9896,39.9659,39.9719,22528.1602
2015-05-21 14:00:00,67.52,67.55,67.49,67.53,21554.721179251843,39.9719,39.9896,39.9541,39.9778,21554.7212
2015-05-21 14:05:00,67.52,67.54,67.49,67.49,17104.71422611598,39.9719,39.9837,39.9541,39.9541,17104.7142
2015-05-21 14:10:00,67.49,67.51,67.48,67.48,14740.648032262552,39.9541,39.9659,39.9482,39.9482,14740.648
2015-05-21 14:15:00,67.49,67.52,67.47,67.52,14462.52259769156,39.9541,39.9719,39.9423,39.9719,14462.5226
2015-05-21 14:20:00,67.52,67.53,67.49,67.51,13489.08357669309,39.9719,39.9778,39.9541,39.9659,13489.0836
2015-05-21 14:25:00,67.5,67.51,67.47,67.51,16826.58879154499,39.96,39.9659,39.9423,39.9659,16826.5888
2015-05-21 14:30:00,67.52,67.58,67.52,67.57,16826.58879154499,39.9719,40.0074,39.9719,40.0015,16826.5888
2015-05-21 14:35:00,67.57,67.61,67.53,67.58,17800.02781254346,40.0015,40.0251,39.9778,40.0074,17800.0278
2015-05-21 14:40:00,67.58,67.63,67.57,67.6,22110.97204839383,40.0074,40.037,40.0015,40.0192,22110.972
2015-05-21 14:45:00,67.6,67.61,67.55,67.55,23918.78737310527,40.0192,40.0251,39.9896,39.9896,23918.7874
2015-05-21 14:50:00,67.55,67.55,67.48,67.51,40189.12529550828,39.9896,39.9896,39.9482,39.9659,40189.1253
2015-05-21 14:55:00,67.51,67.55,67.51,67.53,29064.107912668616,39.9659,39.9896,39.9659,39.9778,29064.1079
2015-05-21 15:00:00,67.53,67.56,67.49,67.49,29203.17062995411,39.9778,39.9955,39.9541,39.9541,29203.1706
2015-05-21 15:05:00,67.5,67.56,67.48,67.48,69670.42136003338,39.96,39.9955,39.9482,39.9482,69670.4214
2015-05-21 15:10:00,67.49,67.49,67.45,67.46,62717.2854957586,39.9541,39.9541,39.9304,39.9363,62717.2855
2015-05-21 15:15:00,67.45,67.48,67.4,67.47,32818.801279377,39.9304,39.9482,39.9008,39.9423,32818.8013
2015-05-21 15:20:00,67.47,67.48,67.44,67.48,18773.46683354193,39.9423,39.9482,39.9245,39.9482,18773.4668
2015-05-21 15:25:00,67.48,67.52,67.44,67.44,43943.81866221666,39.9482,39.9719,39.9245,39.9245,43943.8187
2015-05-21 15:30:00,67.44,67.44,67.32,67.33,71617.29940203032,39.9245,39.9245,39.8535,39.8594,71617.2994
2015-05-21 15:35:00,67.32,67.47,67.32,67.43,58823.52941176471,39.8535,39.9423,39.8535,39.9186,58823.5294
2015-05-21 15:40:00,67.43,67.44,67.36,67.37,98039.21568627452,39.9186,39.9245,39.8771,39.8831,98039.2157
2015-05-21 15:45:00,67.37,67.38,67.26,67.28,140870.5326102072,39.8831,39.889,39.8179,39.8298,140870.5326
2015-05-21 15:50:00,67.27,67.31,67.27,67.28,128772.07620636908,39.8239,39.8475,39.8239,39.8298,128772.0762
2015-05-21 15:55:00,67.28,67.29,67.16,67.2,330969.2671394799,39.8298,39.8357,39.7587,39.7824,330969.2671
2015-05-22 09:30:00,67.14,67.18,66.82,66.83,88722.0136281463,39.7469,39.7706,39.5575,39.5634,88722.0136
2015-05-22 09:35:00,66.87,66.88,66.63,66.84,132665.83229036297,39.5871,39.593,39.445,39.5693,132665.8323
2015-05-22 09:40:00,66.87,67.03,66.84,67.0,147267.41760534002,39.5871,39.6818,39.5693,39.664,147267.4176
2015-05-22 09:45:00,66.99,66.99,66.8,66.85,128772.07620636908,39.6581,39.6581,39.5456,39.5752,128772.0762
2015-05-22 09:50:00,66.83,66.88,66.83,66.84,88582.9509108608,39.5634,39.593,39.5634,39.5693,88582.9509
2015-05-22 09:55:00,66.84,66.85,66.74,66.75,93867.33416770965,39.5693,39.5752,39.5101,39.516,93867.3342
2015-05-22 10:00:00,66.75,66.78,66.7,66.73,199972.1874565429,39.516,39.5338,39.4864,39.5042,199972.1875
2015-05-22 10:05:00,66.74,66.74,66.72,66.73,86357.94743429287,39.5101,39.5101,39.4983,39.5042,86357.9474
2015-05-22 10:10:00,66.73,66.74,66.67,66.68,121958.0030593798,39.5042,39.5101,39.4687,39.4746,121958.0031
2015-05-22 10:15:00,66.69,66.7,66.5,66.5,116117.36893338896,39.4805,39.4864,39.368,39.368,116117.3689
2015-05-22 10:20:00,66.5,66.52,66.39,66.47,188151.85648727577,39.368,39.3799,39.3029,39.3503,188151.8565
2015-05-22 10:25:00,66.47,66.47,66.32,66.33,96787.65123070506,39.3503,39.3503,39.2615,39.2674,96787.6512
2015-05-22 10:30:00,66.33,66.37,66.21,66.34,125295.50827423167,39.2674,39.2911,39.1963,39.2733,125295.5083
2015-05-22 10:35:00,66.35,66.47,66.34,66.38,77457.93352802114,39.2792,39.3503,39.2733,39.297,77457.9335
2015-05-22 10:40:00,66.4,66.44,66.32,66.36,72034.48755388681,39.3088,39.3325,39.2615,39.2851,72034.4876
2015-05-22 10:45:00,66.34,66.37,66.29,66.3,68001.66875260744,39.2733,39.2911,39.2437,39.2496,68001.6688
2015-05-22 10:50:00,66.3,66.31,66.16,66.2,102072.0344875539,39.2496,39.2555,39.1667,39.1904,102072.0345
2015-05-22 10:55:00,66.2,66.21,66.16,66.2,76484.49450702267,39.1904,39.1963,39.1667,39.1904,76484.4945
2015-05-22 11:00:00,66.21,66.21,66.04,66.15,152412.73814490336,39.1963,39.1963,39.0957,39.1608,152412.7381
2015-05-22 11:05:00,66.15,66.29,66.15,66.28,85245.4456960089,39.1608,39.2437,39.1608,39.2378,85245.4457
2015-05-22 11:10:00,66.29,66.33,66.14,66.14,74120.42831316925,39.2437,39.2674,39.1549,39.1549,74120.4283
2015-05-22 11:15:00,66.12,66.15,66.04,66.07,53261.02072034488,39.1431,39.1608,39.0957,39.1135,53261.0207
2015-05-22 11:20:00,66.08,66.09,65.93,65.96,119593.93686552635,39.1194,39.1253,39.0306,39.0483,119593.9369
2015-05-22 11:25:00,65.96,65.98,65.92,65.93,173550.27117229873,39.0483,39.0602,39.0247,39.0306,173550.2712
2015-05-22 11:30:00,65.94,65.95,65.81,65.81,125990.82186065915,39.0365,39.0424,38.9595,38.9595,125990.8219
2015-05-22 11:35:00,65.82,65.86,65.77,65.83,86775.13558614936,38.9655,38.9891,38.9359,38.9714,86775.1356
2015-05-22 11:40:00,65.84,65.94,65.76,65.86,97900.15296898902,38.9773,39.0365,38.9299,38.9891,97900.153
2015-05-22 11:45:00,65.86,66.05,65.86,66.04,67445.41788346544,38.9891,39.1016,38.9891,39.0957,67445.4179
2015-05-22 11:50:00,66.04,66.11,65.98,66.01,82186.065915728,39.0957,39.1371,39.0602,39.0779,82186.0659
2015-05-22 11:55:00,66.01,66.09,65.94,65.97,49645.39007092199,39.0779,39.1253,39.0365,39.0543,49645.3901
2015-05-22 12:00:00,65.97,66.14,65.97,66.14,32401.613127520515,39.0543,39.1549,39.0543,39.1549,32401.6131
2015-05-22 12:05:00,66.13,66.23,66.12,66.23,32957.8639966625,39.149,39.2082,39.1431,39.2082,32957.864
2015-05-22 12:10:00,66.23,66.27,66.21,66.22,45195.38311778613,39.2082,39.2319,39.1963,39.2023,45195.3831
2015-05-22 12:15:00,66.23,66.25,66.09,66.11,70782.92309831735,39.2082,39.22,39.1253,39.1371,70782.9231
2015-05-22 12:20:00,66.12,66.15,66.0,66.0,35460.992907801425,39.1431,39.1608,39.072,39.072,35460.9929
2015-05-22 12:25:00,66.01,66.1,65.99,66.02,54512.58517591434,39.0779,39.1312,39.0661,39.0839,54512.5852
2015-05-22 12:30:00,66.02,66.21,66.01,66.21,51870.39354748992,39.0839,39.1963,39.0779,39.1963,51870.3935
2015-05-22 12:35:00,66.21,66.31,66.2,66.29,37268.80823251286,39.1963,39.2555,39.1904,39.2437,37268.8082
2015-05-22 12:40:00,66.29,66.31,66.17,66.17,32957.8639966625,39.2437,39.2555,39.1727,39.1727,32957.864
2015-05-22 12:45:00,66.16,66.23,66.1,66.11,52982.89528577389,39.1667,39.2082,39.1312,39.1371,52982.8953
2015-05-22 12:50:00,66.11,66.17,66.07,66.07,29342.23334723961,39.1371,39.1727,39.1135,39.1135,29342.2333
2015-05-22 12:55:00,66.07,66.12,66.0,66.03,79682.93700458908,39.1135,39.1431,39.072,39.0898,79682.937
2015-05-22 13:00:00,66.03,66.09,65.98,66.03,101654.8463356974,39.0898,39.1253,39.0602,39.0898,101654.8463
2015-05-22 13:05:00,66.03,66.06,65.98,65.99,96648.58851341956,39.0898,39.1075,39.0602,39.0661,96648.5885
2015-05-22 13:10:00,65.98,65.99,65.91,65.91,89556.38993185927,39.0602,39.0661,39.0187,39.0187,89556.3899
2015-05-22 13:15:00,65.91,65.91,65.83,65.88,66471.97886246697,39.0187,39.0187,38.9714,39.001,66471.9789
2015-05-22 13:20:00,65.88,66.01,65.88,66.01,31567.23682380754,39.001,39.0779,39.001,39.0779,31567.2368
2015-05-22 13:25:00,66.02,66.03,65.96,65.97,21554.721179251843,39.0839,39.0898,39.0483,39.0543,21554.7212
2015-05-22 13:30:00,65.97,66.03,65.96,66.03,31428.174106522045,39.0543,39.0898,39.0483,39.0898,31428.1741
2015-05-22 13:35:00,66.02,66.1,66.0,66.09,34904.74203865944,39.0839,39.1312,39.072,39.1253,34904.742
2015-05-22 13:40:00,66.09,66.14,66.08,66.14,28646.91976081213,39.1253,39.1549,39.1194,39.1549,28646.9198
2015-05-22 13:45:00,66.15,66.18,66.03,66.05,57432.90223890975,39.1608,39.1786,39.0898,39.1016,57432.9022
2015-05-22 13:50:00,66.05,66.06,65.98,65.99,46864.13572521207,39.1016,39.1075,39.0602,39.0661,46864.1357
2015-05-22 13:55:00,65.99,66.01,65.89,65.91,54373.522458628846,39.0661,39.0779,39.0069,39.0187,54373.5225
2015-05-22 14:00:00,65.91,65.99,65.87,65.98,51592.26811291893,39.0187,39.0661,38.9951,39.0602,51592.2681
2015-05-22 14:05:00,65.98,65.98,65.92,65.93,46725.07300792658,39.0602,39.0602,39.0247,39.0306,46725.073
2015-05-22 14:10:00,65.92,65.92,65.84,65.88,45056.32040050063,39.0247,39.0247,38.9773,39.001,45056.3204
2015-05-22 14:15:00,65.89,65.95,65.8,65.83,70365.73494646086,39.0069,39.0424,38.9536,38.9714,70365.7349
2015-05-22 14:20:00,65.83,65.86,65.77,65.86,82047.0031984425,38.9714,38.9891,38.9359,38.9891,82047.0032
2015-05-22 14:25:00,65.86,65.93,65.84,65.85,49228.20191906551,38.9891,39.0306,38.9773,38.9832,49228.2019
2015-05-22 14:30:00,65.86,65.9,65.75,65.75,63968.849951328055,38.9891,39.0128,38.924,38.924,63968.85
2015-05-22 14:35:00,65.75,65.8,65.75,65.8,46725.07300792658,38.924,38.9536,38.924,38.9536,46725.073
2015-05-22 14:40:00,65.8,65.8,65.66,65.67,89417.32721457379,38.9536,38.9536,38.8707,38.8767,89417.3272
2015-05-22 14:45:00,65.67,65.72,65.65,65.66,74815.74189959673,38.8767,38.9063,38.8648,38.8707,74815.7419
2015-05-22 14:50:00,65.68,65.81,65.63,65.75,92198.5815602837,38.8826,38.9595,38.853,38.924,92198.5816
2015-05-22 14:55:00,65.75,65.75,65.66,65.67,53539.14615491587,38.924,38.924,38.8707,38.8767,53539.1462
2015-05-22 15:00:00,65.66,65.73,65.63,65.72,149909.60923376444,38.8707,38.9122,38.853,38.9063,149909.6092
2015-05-22 15:05:00,65.71,65.73,65.68,65.68,84550.13210958143,38.9003,38.9122,38.8826,38.8826,84550.1321
2015-05-22 15:10:00,65.68,65.75,65.64,65.74,85384.5084132944,38.8826,38.924,38.8589,38.9181,85384.5084
2015-05-22 15:15:00,65.73,65.82,65.73,65.82,40745.37616465026,38.9122,38.9655,38.9122,38.9655,40745.3762
2015-05-22 15:20:00,65.82,65.9,65.8,65.81,102489.22263941038,38.9655,39.0128,38.9536,38.9595,102489.2226
2015-05-22 15:25:00,65.81,65.83,65.74,65.74,93867.33416770965,38.9595,38.9714,38.9181,38.9181,93867.3342
2015-05-22 15:30:00,65.74,65.75,65.69,65.69,105965.79057154778,38.9181,38.924,38.8885,38.8885,105965.7906
2015-05-22 15:35:00,65.69,65.8,65.6,65.8,192184.67528855515,38.8885,38.9536,38.8352,38.9536,192184.6753
2015-05-22 15:40:00,65.8,65.91,65.78,65.81,248505.07578918093,38.9536,39.0187,38.9418,38.9595,248505.0758
2015-05-22 15:45:00,65.81,65.94,65.8,65.92,158809.62314003616,38.9595,39.0365,38.9536,39.0247,158809.6231
2015-05-22 15:50:00,65.91,65.94,65.86,65.93,146989.29217076904,39.0187,39.0365,38.9891,39.0306,146989.2922
2015-05-22 15:55:00,65.93,65.93,65.8,65.83,318036.43443192885,39.0306,39.0306,38.9536,38.9714,318036.4344
2015-05-26 09:30:00,65.78,66.11,65.68,65.97,338895.8420247532,38.9418,39.1371,38.8826,39.0543,338895.842
2015-05-26 09:35:00,65.97,66.31,65.91,66.27,230287.859824781,39.0543,39.2555,39.0187,39.2319,230287.8598
2015-05-26 09:40:00,66.23,66.23,66.01,66.09,46864.13572521207,39.2082,39.2082,39.0779,39.1253,46864.1357
2015-05-26 09:45:00,66.03,66.2,65.92,66.06,47281.32387706856,39.0898,39.1904,39.0247,39.1075,47281.3239
2015-05-26 09:50:00,66.06,66.22,66.01,66.07,71061.04853288834,39.1075,39.2023,39.0779,39.1135,71061.0485
2015-05-26 09:55:00,66.07,66.11,65.98,65.99,24614.100959532752,39.1135,39.1371,39.0602,39.0661,24614.101
2015-05-26 10:00:00,65.98,66.11,65.94,65.95,51314.14267834794,39.0602,39.1371,39.0365,39.0424,51314.1427
2015-05-26 10:05:00,65.95,65.97,65.9,65.94,30454.73508552357,39.0424,39.0543,39.0128,39.0365,30454.7351
2015-05-26 10:10:00,65.94,65.95,65.73,65.78,61465.72104018913,39.0365,39.0424,38.9122,38.9418,61465.721
2015-05-26 10:15:00,65.8,65.85,65.78,65.83,37825.05910165485,38.9536,38.9832,38.9418,38.9714,37825.0591
2015-05-26 10:20:00,65.83,65.87,65.63,65.65,50479.76637463496,38.9714,38.9951,38.853,38.8648,50479.7664
2015-05-26 10:25:00,65.66,65.74,65.65,65.68,25726.60269781672,38.8707,38.9181,38.8648,38.8826,25726.6027
2015-05-26 10:30:00,65.67,65.71,65.6,65.68,22806.285634821303,38.8767,38.9003,38.8352,38.8826,22806.2856
2015-05-26 10:35:00,65.7,65.73,65.6,65.6,36017.243776943404,38.8944,38.9122,38.8352,38.8352,36017.2438
2015-05-26 10:40:00,65.61,65.64,65.52,65.64,23640.66193853428,38.8411,38.8589,38.7879,38.8589,23640.6619
2015-05-26 10:45:00,65.65,65.71,65.65,65.68,22806.285634821303,38.8648,38.9003,38.8648,38.8826,22806.2856
2015-05-26 10:50:00,65.68,65.68,65.62,65.63,26421.916284244195,38.8826,38.8826,38.8471,38.853,26421.9163
2015-05-26 10:55:00,65.63,65.67,65.54,65.6,58267.27854262273,38.853,38.8767,38.7997,38.8352,58267.2785
2015-05-26 11:00:00,65.6,65.6,65.42,65.42,75650.1182033097,38.8352,38.8352,38.7287,38.7287,75650.1182
2015-05-26 11:05:00,65.42,65.44,65.37,65.41,73703.24016131276,38.7287,38.7405,38.6991,38.7227,73703.2402
2015-05-26 11:10:00,65.4,65.42,65.34,65.37,67028.22973160897,38.7168,38.7287,38.6813,38.6991,67028.2297
2015-05-26 11:15:00,65.37,65.39,65.27,65.29,53400.083437630376,38.6991,38.7109,38.6399,38.6517,53400.0834
2015-05-26 11:20:00,65.29,65.34,65.22,65.34,47976.63746349604,38.6517,38.6813,38.6103,38.6813,47976.6375
2015-05-26 11:25:00,65.34,65.39,65.26,65.39,58406.34125990822,38.6813,38.7109,38.6339,38.7109,58406.3413
2015-05-26 11:30:00,65.38,65.46,65.38,65.42,62856.34821304409,38.705,38.7523,38.705,38.7287,62856.3482
2015-05-26 11:35:00,65.42,65.45,65.32,65.33,42970.37964121819,38.7287,38.7464,38.6695,38.6754,42970.3796
2015-05-26 11:40:00,65.34,65.37,65.3,65.35,28090.668891670142,38.6813,38.6991,38.6576,38.6872,28090.6689
2015-05-26 11:45:00,65.34,65.38,65.29,65.34,23362.53650396329,38.6813,38.705,38.6517,38.6813,23362.5365
2015-05-26 11:50:00,65.34,65.34,65.26,65.32,22528.16020025032,38.6813,38.6813,38.6339,38.6695,22528.1602
2015-05-26 11:55:00,65.32,65.39,65.3,65.37,18634.40411625643,38.6695,38.7109,38.6576,38.6991,18634.4041
2015-05-26 12:00:00,65.37,65.46,65.37,65.45,57850.09039076624,38.6991,38.7523,38.6991,38.7464,57850.0904
2015-05-26 12:05:00,65.45,65.54,65.44,65.51,44639.13224864414,38.7464,38.7997,38.7405,38.7819,44639.1322
2015-05-26 12:10:00,65.51,65.61,65.5,65.57,52009.45626477542,38.7819,38.8411,38.776,38.8175,52009.4563
2015-05-26 12:15:00,65.57,65.73,65.55,65.73,67862.60603532194,38.8175,38.9122,38.8056,38.9122,67862.606
2015-05-26 12:20:00,65.73,65.78,65.68,65.73,54929.77332777083,38.9122,38.9418,38.8826,38.9122,54929.7733
2015-05-26 12:25:00,65.73,65.73,65.69,65.73,35878.18105965791,38.9122,38.9122,38.8885,38.9122,35878.1811
2015-05-26 12:30:00,65.73,65.75,65.7,65.71,33792.24030037547,38.9122,38.924,38.8944,38.9003,33792.2403
2015-05-26 12:35:00,65.7,65.75,65.7,65.73,28785.982478097623,38.8944,38.924,38.8944,38.9122,28785.9825
2015-05-26 12:40:00,65.73,65.77,65.7,65.77,22945.3483521068,38.9122,38.9359,38.8944,38.9359,22945.3484
2015-05-26 12:45:00,65.78,65.8,65.73,65.78,49923.51550549298,38.9418,38.9536,38.9122,38.9418,49923.5155
2015-05-26 12:50:00,65.78,65.79,65.69,65.7,38103.18453622584,38.9418,38.9477,38.8885,38.8944,38103.1845
2015-05-26 12:55:00,65.71,65.76,65.7,65.7,49645.39007092199,38.9003,38.9299,38.8944,38.8944,49645.3901
2015-05-26 13:00:00,65.71,65.76,65.71,65.75,29203.17062995411,38.9003,38.9299,38.9003,38.924,29203.1706
2015-05-26 13:05:00,65.74,65.75,65.68,65.7,34070.36573494646,38.9181,38.924,38.8826,38.8944,34070.3657
2015-05-26 13:10:00,65.71,65.75,65.7,65.75,21554.721179251843,38.9003,38.924,38.8944,38.924,21554.7212
2015-05-26 13:15:00,65.75,65.77,65.71,65.76,24335.97552496176,38.924,38.9359,38.9003,38.9299,24335.9755
2015-05-26 13:20:00,65.76,65.79,65.73,65.76,26839.104436100683,38.9299,38.9477,38.9122,38.9299,26839.1044
2015-05-26 13:25:00,65.76,65.82,65.74,65.76,22528.16020025032,38.9299,38.9655,38.9181,38.9299,22528.1602
2015-05-26 13:30:00,65.76,65.76,65.67,65.73,38520.37268808233,38.9299,38.9299,38.8767,38.9122,38520.3727
2015-05-26 13:35:00,65.73,65.74,65.58,65.62,26421.916284244195,38.9122,38.9181,38.8234,38.8471,26421.9163
2015-05-26 13:40:00,65.64,65.65,65.6,65.65,23223.4737866778,38.8589,38.8648,38.8352,38.8648,23223.4738
2015-05-26 13:45:00,65.65,65.71,65.63,65.71,21693.78389653734,38.8648,38.9003,38.853,38.9003,21693.7839
2015-05-26 13:50:00,65.71,65.76,65.64,65.74,26700.041718815188,38.9003,38.9299,38.8589,38.9181,26700.0417
2015-05-26 13:55:00,65.74,65.75,65.6,65.63,30732.860520094564,38.9181,38.924,38.8352,38.853,30732.8605
2015-05-26 14:00:00,65.64,65.72,65.63,65.7,19746.9058545404,38.8589,38.9063,38.853,38.8944,19746.9059
2015-05-26 14:05:00,65.7,65.73,65.68,65.73,18912.529550827425,38.8944,38.9122,38.8826,38.9122,18912.5296
2015-05-26 14:10:00,65.73,65.75,65.69,65.73,17382.839660686972,38.9122,38.924,38.8885,38.9122,17382.8397
2015-05-26 14:15:00,65.72,65.78,65.7,65.75,16131.275205117508,38.9063,38.9418,38.8944,38.924,16131.2752
2015-05-26 14:20:00,65.75,65.77,65.68,65.68,16687.52607425949,38.924,38.9359,38.8826,38.8826,16687.5261
2015-05-26 14:25:00,65.67,65.73,65.63,65.63,15296.898901404536,38.8767,38.9122,38.853,38.853,15296.8989
2015-05-26 14:30:00,65.65,65.77,65.65,65.69,23362.53650396329,38.8648,38.9359,38.8648,38.8885,23362.5365
2015-05-26 14:35:00,65.69,65.69,65.64,65.68,22250.034765679324,38.8885,38.8885,38.8589,38.8826,22250.0348
2015-05-26 14:40:00,65.67,65.69,65.6,65.66,34070.36573494646,38.8767,38.8885,38.8352,38.8707,34070.3657
2015-05-26 14:45:00,65.66,65.69,65.63,65.63,22389.09748296482,38.8707,38.8885,38.853,38.853,22389.0975
2015-05-26 14:50:00,65.62,65.63,65.56,65.59,25587.539980531223,38.8471,38.853,38.8115,38.8293,25587.54
2015-05-26 14:55:00,65.58,65.6,65.56,65.57,22250.034765679324,38.8234,38.8352,38.8115,38.8175,22250.0348
2015-05-26 15:00:00,65.56,65.63,65.55,65.63,30037.546933667087,38.8115,38.853,38.8056,38.853,30037.5469
2015-05-26 15:05:00,65.63,65.65,65.62,65.63,20581.28215825337,38.853,38.8648,38.8471,38.853,20581.2822
2015-05-26 15:10:00,65.62,65.65,65.59,65.63,27812.54345709916,38.8471,38.8648,38.8293,38.853,27812.5435
2015-05-26 15:15:00,65.63,65.73,65.63,65.65,37964.12181894034,38.853,38.9122,38.853,38.8648,37964.1218
2015-05-26 15:20:00,65.65,65.68,65.61,65.67,31845.362258378533,38.8648,38.8826,38.8411,38.8767,31845.3623
2015-05-26 15:25:00,65.67,65.69,65.61,65.69,35043.80475594493,38.8767,38.8885,38.8411,38.8885,35043.8048
2015-05-26 15:30:00,65.69,65.79,65.69,65.78,44917.25768321513,38.8885,38.9477,38.8885,38.9418,44917.2577
2015-05-26 15:35:00,65.78,65.83,65.76,65.76,47142.26115978307,38.9418,38.9714,38.9299,38.9299,47142.2612
2015-05-26 15:40:00,65.76,65.86,65.76,65.86,79543.87428730358,38.9299,38.9891,38.9299,38.9891,79543.8743
2015-05-26 15:45:00,65.86,65.91,65.83,65.88,93172.02058128217,38.9891,39.0187,38.9714,39.001,93172.0206
2015-05-26 15:50:00,65.88,65.89,65.83,65.87,85523.5711305799,39.001,39.0069,38.9714,38.9951,85523.5711
2015-05-26 15:55:00,65.87,65.88,65.81,65.83,115978.30621610348,38.9951,39.001,38.9595,38.9714,115978.3062
2015-05-27 09:30:00,66.54,66.7,66.16,66.16,465581.9774718398,39.3917,39.4864,39.1667,39.1667,465581.9775
2015-05-27 09:35:00,66.17,66.44,66.16,66.28,196773.7449589765,39.1727,39.3325,39.1667,39.2378,196773.745
2015-05-27 09:40:00,66.32,66.57,66.3,66.49,70504.79766374636,39.2615,39.4095,39.2496,39.3621,70504.7977
2015-05-27 09:45:00,66.47,66.55,66.4,66.46,65637.602558754,39.3503,39.3976,39.3088,39.3443,65637.6026
2015-05-27 09:50:00,66.47,66.52,66.37,66.44,60492.28201919066,39.3503,39.3799,39.2911,39.3325,60492.282
2015-05-27 09:55:00,66.43,66.5,66.38,66.46,73981.36559588375,39.3266,39.368,39.297,39.3443,73981.3656
2015-05-27 10:00:00,66.47,66.62,66.47,66.57,109164.23306911418,39.3503,39.4391,39.3503,39.4095,109164.2331
2015-05-27 10:05:00,66.56,66.61,66.4,66.42,84132.94395772494,39.4035,39.4331,39.3088,39.3207,84132.944
2015-05-27 10:10:00,66.42,66.59,66.4,66.52,177722.1526908636,39.3207,39.4213,39.3088,39.3799,177722.1527
2015-05-27 10:15:00,66.52,66.62,66.51,66.52,112084.5501321096,39.3799,39.4391,39.3739,39.3799,112084.5501
2015-05-27 10:20:00,66.52,66.56,66.49,66.53,65220.41440689752,39.3799,39.4035,39.3621,39.3858,65220.4144
2015-05-27 10:25:00,66.53,66.6,66.48,66.52,67862.60603532194,39.3858,39.4272,39.3562,39.3799,67862.606
2015-05-27 10:30:00,66.52,66.65,66.52,66.55,62995.41093032959,39.3799,39.4568,39.3799,39.3976,62995.4109
2015-05-27 10:35:00,66.55,66.56,66.48,66.52,76067.30635516619,39.3976,39.4035,39.3562,39.3799,76067.3064
2015-05-27 10:40:00,66.52,66.53,66.43,66.47,78848.5607008761,39.3799,39.3858,39.3266,39.3503,78848.5607
2015-05-27 10:45:00,66.47,66.54,66.47,66.54,66611.04157975248,39.3503,39.3917,39.3503,39.3917,66611.0416
2015-05-27 10:50:00,66.54,66.62,66.52,66.62,71617.29940203032,39.3917,39.4391,39.3799,39.4391,71617.2994
2015-05-27 10:55:00,66.63,66.74,66.6,66.71,72451.6757057433,39.445,39.5101,39.4272,39.4923,72451.6757
2015-05-27 11:00:00,66.73,66.78,66.68,66.71,50757.891809205954,39.5042,39.5338,39.4746,39.4923,50757.8918
2015-05-27 11:05:00,66.72,66.73,66.67,66.72,52009.45626477542,39.4983,39.5042,39.4687,39.4983,52009.4563
2015-05-27 11:10:00,66.7,66.72,66.54,66.54,53817.27158948686,39.4864,39.4983,39.3917,39.3917,53817.2716
2015-05-27 11:15:00,66.54,66.54,66.49,66.51,62439.1600611876,39.3917,39.3917,39.3621,39.3739,62439.1601
2015-05-27 11:20:00,66.51,66.63,66.49,66.58,103601.72437769437,39.3739,39.445,39.3621,39.4154,103601.7244
2015-05-27 11:25:00,66.58,66.59,66.52,66.56,54234.45974134335,39.4154,39.4213,39.3799,39.4035,54234.4597
2015-05-27 11:30:00,66.55,66.6,66.47,66.5,95257.9613405646,39.3976,39.4272,39.3503,39.368,95257.9613
2015-05-27 11:35:00,66.5,66.61,66.5,66.57,68836.0450563204,39.368,39.4331,39.368,39.4095,68836.0451
2015-05-27 11:40:00,66.58,66.72,66.58,66.63,59101.6548463357,39.4154,39.4983,39.4154,39.445,59101.6548
2015-05-27 11:45:00,66.64,66.64,66.57,66.57,40328.18801279378,39.4509,39.4509,39.4095,39.4095,40328.188
2015-05-27 11:50:00,66.57,66.6,66.5,66.6,65498.5398414685,39.4095,39.4272,39.368,39.4272,65498.5398
2015-05-27 11:55:00,66.6,66.6,66.52,66.55,58823.52941176471,39.4272,39.4272,39.3799,39.3976,58823.5294
2015-05-27 12:00:00,66.55,66.55,66.44,66.46,19885.96857182589,39.3976,39.3976,39.3325,39.3443,19885.9686
2015-05-27 12:05:00,66.46,66.55,66.45,66.53,13767.209011264082,39.3443,39.3976,39.3384,39.3858,13767.209
2015-05-27 12:10:00,66.5,66.51,66.37,66.37,11542.20553469615,39.368,39.3739,39.2911,39.2911,11542.2055
2015-05-27 12:15:00,66.37,66.37,66.32,66.33,31289.111389236547,39.2911,39.2911,39.2615,39.2674,31289.1114
2015-05-27 12:20:00,66.33,66.34,66.28,66.3,19051.59226811292,39.2674,39.2733,39.2378,39.2496,19051.5923
2015-05-27 12:25:00,66.3,66.31,66.23,66.24,24335.97552496176,39.2496,39.2555,39.2082,39.2141,24335.9755
2015-05-27 12:30:00,66.24,66.24,66.19,66.19,20025.03128911139,39.2141,39.2141,39.1845,39.1845,20025.0313
2015-05-27 12:35:00,66.19,66.22,66.18,66.21,14462.52259769156,39.1845,39.2023,39.1786,39.1963,14462.5226
2015-05-27 12:40:00,66.2,66.28,66.19,66.26,16409.4006396885,39.1904,39.2378,39.1845,39.2259,16409.4006
2015-05-27 12:45:00,66.26,66.26,66.17,66.21,29620.3587818106,39.2259,39.2259,39.1727,39.1963,29620.3588
2015-05-27 12:50:00,66.2,66.21,66.07,66.07,43943.81866221666,39.1904,39.1963,39.1135,39.1135,43943.8187
2015-05-27 12:55:00,66.07,66.1,66.06,66.07,18773.46683354193,39.1135,39.1312,39.1075,39.1135,18773.4668
2015-05-27 13:00:00,66.07,66.07,66.0,66.01,29203.17062995411,39.1135,39.1135,39.072,39.0779,29203.1706
2015-05-27 13:05:00,66.02,66.09,66.0,66.06,30871.923237380062,39.0839,39.1253,39.072,39.1075,30871.9232
2015-05-27 13:10:00,66.06,66.08,66.03,66.06,22389.09748296482,39.1075,39.1194,39.0898,39.1075,22389.0975
2015-05-27 13:15:00,66.07,66.09,66.04,66.08,17382.839660686972,39.1135,39.1253,39.0957,39.1194,17382.8397
2015-05-27 13:20:00,66.09,66.16,66.08,66.16,17382.839660686972,39.1253,39.1667,39.1194,39.1667,17382.8397
2015-05-27 13:25:00,66.16,66.16,66.09,66.09,19329.71770268392,39.1667,39.1667,39.1253,39.1253,19329.7177
2015-05-27 13:30:00,66.08,66.14,66.07,66.14,14323.459880406064,39.1194,39.1549,39.1135,39.1549,14323.4599
2015-05-27 13:35:00,66.13,66.16,66.13,66.15,13906.271728549576,39.149,39.1667,39.149,39.1608,13906.2717
2015-05-27 13:40:00,66.14,66.16,66.05,66.05,30871.923237380062,39.1549,39.1667,39.1016,39.1016,30871.9232
2015-05-27 13:45:00,66.04,66.04,65.94,65.98,39493.8117090808,39.0957,39.0957,39.0365,39.0602,39493.8117
2015-05-27 13:50:00,65.97,65.97,65.9,65.93,36434.431928799895,39.0543,39.0543,39.0128,39.0306,36434.4319
2015-05-27 13:55:00,65.92,66.09,65.91,66.07,19607.843137254906,39.0247,39.1253,39.0187,39.1135,19607.8431
2015-05-27 14:00:00,66.09,66.09,66.01,66.07,24475.03824224725,39.1253,39.1253,39.0779,39.1135,24475.0382
2015-05-27 14:05:00,66.08,66.13,66.06,66.06,16965.651508830484,39.1194,39.149,39.1075,39.1075,16965.6515
2015-05-27 14:10:00,66.06,66.08,66.02,66.03,12654.707272980117,39.1075,39.1194,39.0839,39.0898,12654.7073
2015-05-27 14:15:00,66.04,66.06,66.02,66.06,13906.271728549576,39.0957,39.1075,39.0839,39.1075,13906.2717
2015-05-27 14:20:00,66.06,66.08,66.05,66.07,21693.78389653734,39.1075,39.1194,39.1016,39.1135,21693.7839
2015-05-27 14:25:00,66.07,66.07,66.03,66.03,35600.05562508692,39.1135,39.1135,39.0898,39.0898,35600.0556
2015-05-27 14:30:00,66.03,66.09,66.02,66.07,17939.090529828954,39.0898,39.1253,39.0839,39.1135,17939.0905
2015-05-27 14:35:00,66.07,66.11,66.06,66.11,21276.595744680853,39.1135,39.1371,39.1075,39.1371,21276.5957
2015-05-27 14:40:00,66.11,66.21,66.11,66.19,19468.780419969407,39.1371,39.1963,39.1371,39.1845,19468.7804
2015-05-27 14:45:00,66.19,66.19,66.06,66.06,23779.724655819777,39.1845,39.1845,39.1075,39.1075,23779.7247
2015-05-27 14:50:00,66.06,66.06,66.01,66.01,33514.114865804484,39.1075,39.1075,39.0779,39.0779,33514.1149
2015-05-27 14:55:00,66.01,66.06,66.01,66.06,19051.59226811292,39.0779,39.1075,39.0779,39.1075,19051.5923
2015-05-27 15:00:00,66.06,66.15,66.05,66.09,32123.48769294952,39.1075,39.1608,39.1016,39.1253,32123.4877
2015-05-27 15:05:00,66.09,66.16,66.09,66.16,32262.550410235017,39.1253,39.1667,39.1253,39.1667,32262.5504
2015-05-27 15:10:00,66.16,66.17,66.14,66.14,24614.100959532752,39.1667,39.1727,39.1549,39.1549,24614.101
2015-05-27 15:15:00,66.14,66.16,66.14,66.16,43109.442358503686,39.1549,39.1667,39.1549,39.1667,43109.4424
2015-05-27 15:20:00,66.15,66.16,66.14,66.14,24196.912807676264,39.1608,39.1667,39.1549,39.1549,24196.9128
2015-05-27 15:25:00,66.14,66.15,66.07,66.13,84967.32026143791,39.1549,39.1608,39.1135,39.149,84967.3203
2015-05-27 15:30:00,66.14,66.17,66.12,66.13,53400.083437630376,39.1549,39.1727,39.1431,39.149,53400.0834
2015-05-27 15:35:00,66.12,66.23,66.12,66.22,52704.769851202895,39.1431,39.2082,39.1431,39.2023,52704.7699
2015-05-27 15:40:00,66.22,66.23,66.15,66.16,66750.10429703796,39.2023,39.2082,39.1608,39.1667,66750.1043
2015-05-27 15:45:00,66.16,66.19,66.14,66.19,51731.33083020442,39.1667,39.1845,39.1549,39.1845,51731.3308
2015-05-27 15:50:00,66.19,66.24,66.18,66.19,70087.60951188987,39.1845,39.2141,39.1786,39.1845,70087.6095
2015-05-27 15:55:00,66.19,66.19,66.12,66.13,142400.22250034768,39.1845,39.1845,39.1431,39.149,142400.2225
2015-05-28 09:30:00,66.12,66.14,65.9,65.96,91225.14253928524,39.1431,39.1549,39.0128,39.0483,91225.1425
2015-05-28 09:35:00,66.0,66.21,65.99,66.11,55346.96147962732,39.072,39.1963,39.0661,39.1371,55346.9615
2015-05-28 09:40:00,66.11,66.15,66.01,66.14,84272.00667501043,39.1371,39.1608,39.0779,39.1549,84272.0067
2015-05-28 09:45:00,66.13,66.29,66.11,66.19,42553.19148936171,39.149,39.2437,39.1371,39.1845,42553.1915
2015-05-28 09:50:00,66.19,66.19,66.08,66.15,14323.459880406064,39.1845,39.1845,39.1194,39.1608,14323.4599
2015-05-28 09:55:00,66.13,66.13,66.03,66.13,37825.05910165485,39.149,39.149,39.0898,39.149,37825.0591
2015-05-28 10:00:00,66.11,66.12,66.0,66.05,39215.68627450981,39.1371,39.1431,39.072,39.1016,39215.6863
2015-05-28 10:05:00,66.03,66.11,66.03,66.11,12932.832707551106,39.0898,39.1371,39.0898,39.1371,12932.8327
2015-05-28 10:10:00,66.11,66.13,66.0,66.06,18912.529550827425,39.1371,39.149,39.072,39.1075,18912.5296
2015-05-28 10:15:00,66.08,66.11,66.04,66.08,15018.773466833543,39.1194,39.1371,39.0957,39.1194,15018.7735
2015-05-28 10:20:00,66.09,66.09,65.93,65.93,21832.84661382284,39.1253,39.1253,39.0306,39.0306,21832.8466
2015-05-28 10:25:00,65.94,66.01,65.94,65.96,20859.40759282437,39.0365,39.0779,39.0365,39.0483,20859.4076
2015-05-28 10:30:00,65.94,66.06,65.92,66.03,31984.424975664027,39.0365,39.1075,39.0247,39.0898,31984.425
2015-05-28 10:35:00,66.02,66.03,65.86,65.96,63273.536364900574,39.0839,39.0898,38.9891,39.0483,63273.5364
2015-05-28 10:40:00,65.96,65.97,65.91,65.96,27673.48073981365,39.0483,39.0543,39.0187,39.0483,27673.4807
2015-05-28 10:45:00,65.96,65.99,65.91,65.96,18078.15324711445,39.0483,39.0661,39.0187,39.0483,18078.1532
2015-05-28 10:50:00,65.96,65.97,65.88,65.88,19329.71770268392,39.0483,39.0543,39.001,39.001,19329.7177
2015-05-28 10:55:00,65.88,65.96,65.88,65.91,43248.50507578919,39.001,39.0483,39.001,39.0187,43248.5051
2015-05-28 11:00:00,65.91,65.94,65.87,65.87,48671.95104992352,39.0187,39.0365,38.9951,38.9951,48671.951
2015-05-28 11:05:00,65.85,65.9,65.82,65.83,33653.17758308998,38.9832,39.0128,38.9655,38.9714,33653.1776
2015-05-28 11:10:00,65.83,65.96,65.82,65.96,28368.79432624113,38.9714,39.0483,38.9655,39.0483,28368.7943
2015-05-28 11:15:00,65.96,65.98,65.92,65.94,18912.529550827425,39.0483,39.0602,39.0247,39.0365,18912.5296
2015-05-28 11:20:00,65.94,65.96,65.91,65.92,33931.30301766097,39.0365,39.0483,39.0187,39.0247,33931.303
2015-05-28 11:25:00,65.92,65.93,65.87,65.88,36156.3064942289,39.0247,39.0306,38.9951,39.001,36156.3065
2015-05-28 11:30:00,65.88,65.88,65.83,65.85,22528.16020025032,39.001,39.001,38.9714,38.9832,22528.1602
2015-05-28 11:35:00,65.85,65.85,65.77,65.85,22528.16020025032,38.9832,38.9832,38.9359,38.9832,22528.1602
2015-05-28 11:40:00,65.86,65.86,65.79,65.8,20025.03128911139,38.9891,38.9891,38.9477,38.9536,20025.0313
2015-05-28 11:45:00,65.8,65.8,65.65,65.66,28785.982478097623,38.9536,38.9536,38.8648,38.8707,28785.9825
2015-05-28 11:50:00,65.66,65.66,65.6,65.65,20164.09400639689,38.8707,38.8707,38.8352,38.8648,20164.094
2015-05-28 11:55:00,65.64,65.71,65.64,65.7,22389.09748296482,38.8589,38.9003,38.8589,38.8944,22389.0975
2015-05-28 12:00:00,65.7,65.79,65.65,65.78,28785.982478097623,38.8944,38.9477,38.8648,38.9418,28785.9825
2015-05-28 12:05:00,65.78,65.78,65.69,65.73,37825.05910165485,38.9418,38.9418,38.8885,38.9122,37825.0591
2015-05-28 12:10:00,65.73,65.74,65.71,65.72,19329.71770268392,38.9122,38.9181,38.9003,38.9063,19329.7177
2015-05-28 12:15:00,65.72,65.75,65.72,65.73,27117.22987067168,38.9063,38.924,38.9063,38.9122,27117.2299
2015-05-28 12:20:00,65.71,65.74,65.7,65.73,38242.24725351133,38.9003,38.9181,38.8944,38.9122,38242.2473
2015-05-28 12:25:00,65.73,65.73,65.69,65.7,31428.174106522045,38.9122,38.9122,38.8885,38.8944,31428.1741
2015-05-28 12:30:00,65.71,65.73,65.65,65.66,32262.550410235017,38.9003,38.9122,38.8648,38.8707,32262.5504
2015-05-28 12:35:00,65.67,65.68,65.64,65.65,39632.874426366296,38.8767,38.8826,38.8589,38.8648,39632.8744
2015-05-28 12:40:00,65.65,65.68,65.65,65.68,28090.668891670142,38.8648,38.8826,38.8648,38.8826,28090.6689
2015-05-28 12:45:00,65.68,65.68,65.64,65.67,24475.03824224725,38.8826,38.8826,38.8589,38.8767,24475.0382
2015-05-28 12:50:00,65.67,65.67,65.63,65.63,21415.658461966348,38.8767,38.8767,38.853,38.853,21415.6585
2015-05-28 12:55:00,65.63,65.68,65.58,65.61,57293.83952162426,38.853,38.8826,38.8234,38.8411,57293.8395
2015-05-28 13:00:00,65.6,65.6,65.57,65.58,26421.916284244195,38.8352,38.8352,38.8175,38.8234,26421.9163
2015-05-28 13:05:00,65.58,65.64,65.58,65.63,29064.107912668616,38.8234,38.8589,38.8234,38.853,29064.1079
2015-05-28 13:10:00,65.63,65.64,65.61,65.61,19468.780419969407,38.853,38.8589,38.8411,38.8411,19468.7804
2015-05-28 13:15:00,65.61,65.62,65.54,65.58,23501.599221248784,38.8411,38.8471,38.7997,38.8234,23501.5992
2015-05-28 13:20:00,65.57,65.6,65.55,65.57,40467.25073007927,38.8175,38.8352,38.8056,38.8175,40467.2507
2015-05-28 13:25:00,65.57,65.65,65.57,65.63,18356.27868168544,38.8175,38.8648,38.8175,38.853,18356.2787
2015-05-28 13:30:00,65.63,65.63,65.57,65.6,19607.843137254906,38.853,38.853,38.8175,38.8352,19607.8431
2015-05-28 13:35:00,65.61,65.7,65.6,65.68,49506.327353636494,38.8411,38.8944,38.8352,38.8826,49506.3274
2015-05-28 13:40:00,65.68,65.73,65.66,65.69,27812.54345709916,38.8826,38.9122,38.8707,38.8885,27812.5435
2015-05-28 13:45:00,65.7,65.75,65.69,65.74,17382.839660686972,38.8944,38.924,38.8885,38.9181,17382.8397
2015-05-28 13:50:00,65.73,65.8,65.7,65.8,53678.208872201365,38.9122,38.9536,38.8944,38.9536,53678.2089
2015-05-28 13:55:00,65.8,65.81,65.73,65.73,31567.23682380754,38.9536,38.9595,38.9122,38.9122,31567.2368
2015-05-28 14:00:00,65.72,65.8,65.72,65.8,20303.156723682383,38.9063,38.9536,38.9063,38.9536,20303.1567
2015-05-28 14:05:00,65.8,65.83,65.8,65.81,20442.21944096788,38.9536,38.9714,38.9536,38.9595,20442.2194
2015-05-28 14:10:00,65.82,65.88,65.8,65.88,18912.529550827425,38.9655,39.001,38.9536,39.001,18912.5296
2015-05-28 14:15:00,65.88,65.96,65.88,65.95,34765.679321373944,39.001,39.0483,39.001,39.0424,34765.6793
2015-05-28 14:20:00,65.94,66.01,65.94,65.99,27117.22987067168,39.0365,39.0779,39.0365,39.0661,27117.2299
2015-05-28 14:25:00,65.98,66.05,65.97,66.04,19885.96857182589,39.0602,39.1016,39.0543,39.0957,19885.9686
2015-05-28 14:30:00,66.04,66.05,66.01,66.03,39493.8117090808,39.0957,39.1016,39.0779,39.0898,39493.8117
2015-05-28 14:35:00,66.03,66.06,66.03,66.03,31150.04867195105,39.0898,39.1075,39.0898,39.0898,31150.0487
2015-05-28 14:40:00,66.03,66.06,66.02,66.06,30037.546933667087,39.0898,39.1075,39.0839,39.1075,30037.5469
2015-05-28 14:45:00,66.06,66.06,66.02,66.03,16409.4006396885,39.1075,39.1075,39.0839,39.0898,16409.4006
2015-05-28 14:50:00,66.03,66.05,66.03,66.05,30037.546933667087,39.0898,39.1016,39.0898,39.1016,30037.5469
2015-05-28 14:55:00,66.05,66.09,66.04,66.08,22945.3483521068,39.1016,39.1253,39.0957,39.1194,22945.3484
2015-05-28 15:00:00,66.07,66.13,66.06,66.11,40745.37616465026,39.1135,39.149,39.1075,39.1371,40745.3762
2015-05-28 15:05:00,66.1,66.11,66.03,66.04,23640.66193853428,39.1312,39.1371,39.0898,39.0957,23640.6619
2015-05-28 15:10:00,66.03,66.07,66.03,66.06,67167.29244889446,39.0898,39.1135,39.0898,39.1075,67167.2924
2015-05-28 15:15:00,66.06,66.09,66.03,66.06,43526.63051036018,39.1075,39.1253,39.0898,39.1075,43526.6305
2015-05-28 15:20:00,66.06,66.06,65.96,65.99,54790.71061048533,39.1075,39.1075,39.0483,39.0661,54790.7106
2015-05-28 15:25:00,65.98,66.05,65.97,65.99,93311.08329856768,39.0602,39.1016,39.0543,39.0661,93311.0833
2015-05-28 15:30:00,65.99,66.05,65.98,66.03,50757.891809205954,39.0661,39.1016,39.0602,39.0898,50757.8918
2015-05-28 15:35:00,66.03,66.04,65.98,66.01,52982.89528577389,39.0898,39.0957,39.0602,39.0779,52982.8953
2015-05-28 15:40:00,66.0,66.03,65.99,66.01,53678.208872201365,39.072,39.0898,39.0661,39.0779,53678.2089
2015-05-28 15:45:00,66.01,66.08,65.99,66.05,54512.58517591434,39.0779,39.1194,39.0661,39.1016,54512.5852
2015-05-28 15:50:00,66.05,66.09,66.03,66.07,89139.20178000278,39.1016,39.1253,39.0898,39.1135,89139.2018
2015-05-28 15:55:00,66.07,66.07,66.0,66.01,100681.40731469894,39.1135,39.1135,39.072,39.0779,100681.4073
2015-05-29 09:30:00,65.85,66.01,65.45,65.62,84689.19482686692,38.9832,39.0779,38.7464,38.8471,84689.1948
2015-05-29 09:35:00,65.6,65.73,65.57,65.67,35600.05562508692,38.8352,38.9122,38.8175,38.8767,35600.0556
2015-05-29 09:40:00,65.65,65.7,65.46,65.52,43665.69322764567,38.8648,38.8944,38.7523,38.7879,43665.6932
2015-05-29 09:45:00,65.5,65.55,65.32,65.35,65776.6652760395,38.776,38.8056,38.6695,38.6872,65776.6653
2015-05-29 09:50:00,65.34,65.4,65.24,65.24,43109.442358503686,38.6813,38.7168,38.6221,38.6221,43109.4424
2015-05-29 09:55:00,65.25,65.33,65.19,65.2,66611.04157975248,38.628,38.6754,38.5925,38.5984,66611.0416
2015-05-29 10:00:00,65.21,65.25,65.14,65.19,34070.36573494646,38.6043,38.628,38.5629,38.5925,34070.3657
2015-05-29 10:05:00,65.19,65.3,65.15,65.29,43943.81866221666,38.5925,38.6576,38.5688,38.6517,43943.8187
2015-05-29 10:10:00,65.29,65.29,65.15,65.17,43248.50507578919,38.6517,38.6517,38.5688,38.5807,43248.5051
2015-05-29 10:15:00,65.17,65.22,65.09,65.1,28925.04519538312,38.5807,38.6103,38.5333,38.5392,28925.0452
2015-05-29 10:20:00,65.1,65.25,65.09,65.24,59796.968432763184,38.5392,38.628,38.5333,38.6221,59796.9684
2015-05-29 10:25:00,65.24,65.26,65.04,65.07,77875.12167987763,38.6221,38.6339,38.5037,38.5215,77875.1217
2015-05-29 10:30:00,65.06,65.11,65.02,65.1,28785.982478097623,38.5155,38.5451,38.4919,38.5392,28785.9825
2015-05-29 10:35:00,65.09,65.09,64.9,64.9,62578.22277847309,38.5333,38.5333,38.4208,38.4208,62578.2228
2015-05-29 10:40:00,64.92,65.05,64.9,64.94,96648.58851341956,38.4327,38.5096,38.4208,38.4445,96648.5885
2015-05-29 10:45:00,64.95,64.95,64.78,64.79,31150.04867195105,38.4504,38.4504,38.3498,38.3557,31150.0487
2015-05-29 10:50:00,64.79,64.79,64.66,64.73,93311.08329856768,38.3557,38.3557,38.2787,38.3202,93311.0833
2015-05-29 10:55:00,64.73,64.81,64.68,64.8,35739.118342372414,38.3202,38.3675,38.2906,38.3616,35739.1183
2015-05-29 11:00:00,64.81,64.85,64.76,64.83,40467.25073007927,38.3675,38.3912,38.3379,38.3794,40467.2507
2015-05-29 11:05:00,64.83,64.88,64.76,64.83,76623.55722430817,38.3794,38.409,38.3379,38.3794,76623.5572
2015-05-29 11:10:00,64.84,64.91,64.81,64.88,29064.107912668616,38.3853,38.4267,38.3675,38.409,29064.1079
2015-05-29 11:15:00,64.9,65.03,64.9,64.99,32401.613127520515,38.4208,38.4978,38.4208,38.4741,32401.6131
2015-05-29 11:20:00,64.98,65.02,64.93,64.93,32957.8639966625,38.4682,38.4919,38.4386,38.4386,32957.864
2015-05-29 11:25:00,64.95,64.96,64.88,64.92,30871.923237380062,38.4504,38.4563,38.409,38.4327,30871.9232
2015-05-29 11:30:00,64.91,64.99,64.91,64.96,34348.49116951745,38.4267,38.4741,38.4267,38.4563,34348.4912
2015-05-29 11:35:00,64.97,65.01,64.88,64.98,32123.48769294952,38.4623,38.4859,38.409,38.4682,32123.4877
2015-05-29 11:40:00,64.99,65.12,64.99,65.09,30454.73508552357,38.4741,38.5511,38.4741,38.5333,30454.7351
2015-05-29 11:45:00,65.1,65.11,65.06,65.08,19885.96857182589,38.5392,38.5451,38.5155,38.5274,19885.9686
2015-05-29 11:50:00,65.08,65.11,65.06,65.08,31150.04867195105,38.5274,38.5451,38.5155,38.5274,31150.0487
2015-05-29 11:55:00,65.08,65.08,64.94,64.94,40884.43888193576,38.5274,38.5274,38.4445,38.4445,40884.4389
2015-05-29 12:00:00,64.94,65.01,64.92,64.94,35739.118342372414,38.4445,38.4859,38.4327,38.4445,35739.1183
2015-05-29 12:05:00,64.96,64.99,64.91,64.99,49089.13920178001,38.4563,38.4741,38.4267,38.4741,49089.1392
2015-05-29 12:10:00,64.98,64.98,64.79,64.79,34348.49116951745,38.4682,38.4682,38.3557,38.3557,34348.4912
2015-05-29 12:15:00,64.79,64.81,64.73,64.75,58823.52941176471,38.3557,38.3675,38.3202,38.332,58823.5294
2015-05-29 12:20:00,64.75,64.81,64.75,64.79,37546.93366708386,38.332,38.3675,38.332,38.3557,37546.9337
2015-05-29 12:25:00,64.8,64.81,64.74,64.75,47698.51202892505,38.3616,38.3675,38.3261,38.332,47698.512
2015-05-29 12:30:00,64.76,64.86,64.75,64.86,48532.88833263802,38.3379,38.3971,38.332,38.3971,48532.8883
2015-05-29 12:35:00,64.85,65.03,64.83,65.01,36434.431928799895,38.3912,38.4978,38.3794,38.4859,36434.4319
2015-05-29 12:40:00,65.01,65.04,64.93,64.96,41718.81518564873,38.4859,38.5037,38.4386,38.4563,41718.8152
2015-05-29 12:45:00,64.96,65.01,64.95,64.96,30176.60965095258,38.4563,38.4859,38.4504,38.4563,30176.6097
2015-05-29 12:50:00,64.95,65.0,64.93,64.96,16409.4006396885,38.4504,38.48,38.4386,38.4563,16409.4006
2015-05-29 12:55:00,64.96,65.05,64.96,65.01,33653.17758308998,38.4563,38.5096,38.4563,38.4859,33653.1776
2015-05-29 13:00:00,65.01,65.01,64.94,64.99,19746.9058545404,38.4859,38.4859,38.4445,38.4741,19746.9059
2015-05-29 13:05:00,64.98,64.99,64.9,64.93,18495.341398970937,38.4682,38.4741,38.4208,38.4386,18495.3414
2015-05-29 13:10:00,64.94,64.98,64.93,64.98,13906.271728549576,38.4445,38.4682,38.4386,38.4682,13906.2717
2015-05-29 13:15:00,64.98,65.01,64.93,64.99,30454.73508552357,38.4682,38.4859,38.4386,38.4741,30454.7351
2015-05-29 13:20:00,64.99,65.05,64.97,64.98,30871.923237380062,38.4741,38.5096,38.4623,38.4682,30871.9232
2015-05-29 13:25:00,64.97,65.01,64.93,64.93,27534.418022528163,38.4623,38.4859,38.4386,38.4386,27534.418
2015-05-29 13:30:00,64.93,65.0,64.91,64.91,34348.49116951745,38.4386,38.48,38.4267,38.4267,34348.4912
2015-05-29 13:35:00,64.91,64.93,64.84,64.89,32401.613127520515,38.4267,38.4386,38.3853,38.4149,32401.6131
2015-05-29 13:40:00,64.9,64.91,64.84,64.87,18495.341398970937,38.4208,38.4267,38.3853,38.4031,18495.3414
2015-05-29 13:45:00,64.87,64.88,64.83,64.85,33235.98943123349,38.4031,38.409,38.3794,38.3912,33235.9894
2015-05-29 13:50:00,64.86,64.89,64.84,64.84,21554.721179251843,38.3971,38.4149,38.3853,38.3853,21554.7212
2015-05-29 13:55:00,64.83,64.91,64.82,64.86,29759.421499096094,38.3794,38.4267,38.3735,38.3971,29759.4215
2015-05-29 14:00:00,64.86,64.88,64.78,64.78,24057.85009039077,38.3971,38.409,38.3498,38.3498,24057.8501
2015-05-29 14:05:00,64.78,64.82,64.76,64.76,23362.53650396329,38.3498,38.3735,38.3379,38.3379,23362.5365
2015-05-29 14:10:00,64.76,64.79,64.7,64.7,27812.54345709916,38.3379,38.3557,38.3024,38.3024,27812.5435
2015-05-29 14:15:00,64.7,64.72,64.65,64.68,32957.8639966625,38.3024,38.3143,38.2728,38.2906,32957.864
2015-05-29 14:20:00,64.68,64.7,64.58,64.61,44221.94409678766,38.2906,38.3024,38.2314,38.2491,44221.9441
2015-05-29 14:25:00,64.6,64.7,64.58,64.65,40606.313447364766,38.2432,38.3024,38.2314,38.2728,40606.3134
2015-05-29 14:30:00,64.65,64.74,64.65,64.67,51870.39354748992,38.2728,38.3261,38.2728,38.2847,51870.3935
2015-05-29 14:35:00,64.66,64.71,64.65,64.7,37546.93366708386,38.2787,38.3083,38.2728,38.3024,37546.9337
2015-05-29 14:40:00,64.71,64.71,64.63,64.65,41440.68975107774,38.3083,38.3083,38.261,38.2728,41440.6898
2015-05-29 14:45:00,64.65,64.65,64.57,64.6,48532.88833263802,38.2728,38.2728,38.2255,38.2432,48532.8883
2015-05-29 14:50:00,64.6,64.63,64.57,64.63,42414.12877207621,38.2432,38.261,38.2255,38.261,42414.1288
2015-05-29 14:55:00,64.63,64.7,64.6,64.64,65081.35168961202,38.261,38.3024,38.2432,38.2669,65081.3517
2015-05-29 15:00:00,64.63,64.73,64.63,64.68,52148.51898206092,38.261,38.3202,38.261,38.2906,52148.519
2015-05-29 15:05:00,64.68,64.76,64.63,64.75,61604.78375747462,38.2906,38.3379,38.261,38.332,61604.7838
2015-05-29 15:10:00,64.75,64.82,64.75,64.78,56459.46321791128,38.332,38.3735,38.332,38.3498,56459.4632
2015-05-29 15:15:00,64.78,64.78,64.71,64.71,47698.51202892505,38.3498,38.3498,38.3083,38.3083,47698.512
2015-05-29 15:20:00,64.72,64.8,64.72,64.8,57432.90223890975,38.3143,38.3616,38.3143,38.3616,57432.9022
2015-05-29 15:25:00,64.81,64.86,64.78,64.84,61048.53288833264,38.3675,38.3971,38.3498,38.3853,61048.5329
2015-05-29 15:30:00,64.83,64.94,64.72,64.93,163537.75552774302,38.3794,38.4445,38.3143,38.4386,163537.7555
2015-05-29 15:35:00,64.93,64.99,64.92,64.99,96648.58851341956,38.4386,38.4741,38.4327,38.4741,96648.5885
2015-05-29 15:40:00,64.99,65.09,64.99,65.04,122236.12849395078,38.4741,38.5333,38.4741,38.5037,122236.1285
2015-05-29 15:45:00,65.04,65.05,64.94,64.95,134056.45946321794,38.5037,38.5096,38.4445,38.4504,134056.4595
2015-05-29 15:50:00,64.94,64.94,64.85,64.91,153803.36531775832,38.4445,38.4445,38.3912,38.4267,153803.3653
2015-05-29 15:55:00,64.9,64.93,64.81,64.81,333333.3333333334,38.4208,38.4386,38.3675,38.3675,333333.3333
2015-06-01 09:30:00,64.58,64.96,64.39,64.65,242165.2065081352,38.2314,38.4563,38.1189,38.2728,242165.2065
2015-06-01 09:35:00,64.59,64.65,64.47,64.6,59175.35808649701,38.2373,38.2728,38.1663,38.2432,59175.3581
2015-06-01 09:40:00,64.62,64.82,64.59,64.73,51788.34654429148,38.2551,38.3735,38.2373,38.3202,51788.3465
2015-06-01 09:45:00,64.74,64.91,64.73,64.87,62612.98845779447,38.3261,38.4267,38.3202,38.4031,62612.9885
2015-06-01 09:50:00,64.86,64.86,64.68,64.68,80921.98581560285,38.3971,38.3971,38.2906,38.2906,80921.9858
2015-06-01 09:55:00,64.65,64.86,64.65,64.7,93988.31873174803,38.2728,38.3971,38.2728,38.3024,93988.3187
2015-06-01 10:00:00,64.68,64.9,64.68,64.88,62166.59713530803,38.2906,38.4208,38.2906,38.409,62166.5971
2015-06-01 10:05:00,64.86,65.04,64.78,64.94,78738.70115422056,38.3971,38.5037,38.3498,38.4445,78738.7012
2015-06-01 10:10:00,64.94,64.94,64.73,64.73,41664.58072590738,38.4445,38.4445,38.3202,38.3202,41664.5807
2015-06-01 10:15:00,64.73,64.83,64.68,64.83,42031.706299541096,38.3202,38.3794,38.2906,38.3794,42031.7063
2015-06-01 10:20:00,64.82,64.89,64.75,64.88,25676.540119593938,38.3735,38.4149,38.332,38.409,25676.5401
2015-06-01 10:25:00,64.88,65.05,64.81,65.04,53255.45821165346,38.409,38.5096,38.3675,38.5037,53255.4582
2015-06-01 10:30:00,65.03,65.05,64.96,64.97,33242.942567097765,38.4978,38.5096,38.4563,38.4623,33242.9426
2015-06-01 10:35:00,64.97,65.11,64.86,65.09,46227.228480044505,38.4623,38.5451,38.3971,38.5333,46227.2285
2015-06-01 10:40:00,65.08,65.08,64.97,64.99,37356.41774440273,38.5274,38.5274,38.4623,38.4741,37356.4177
2015-06-01 10:45:00,64.99,65.03,64.96,65.03,33849.256014462524,38.4741,38.4978,38.4563,38.4978,33849.256
2015-06-01 10:50:00,65.04,65.13,65.02,65.08,24789.319983312475,38.5037,38.557,38.4919,38.5274,24789.32
2015-06-01 10:55:00,65.07,65.16,64.95,65.14,148976.49840077877,38.5215,38.5747,38.4504,38.5629,148976.4984
2015-06-01 11:00:00,65.15,65.27,65.14,65.27,17086.636072868867,38.5688,38.6399,38.5629,38.6399,17086.6361
2015-06-01 11:05:00,65.26,65.32,65.22,65.24,20534.000834376304,38.6339,38.6695,38.6103,38.6221,20534.0008
2015-06-01 11:10:00,65.25,65.29,65.25,65.28,11558.893060770408,38.628,38.6517,38.628,38.6458,11558.8931
2015-06-01 11:15:00,65.29,65.29,65.23,65.25,19944.374913085805,38.6517,38.6517,38.6162,38.628,19944.3749
2015-06-01 11:20:00,65.25,65.27,65.24,65.26,33947.99054373523,38.628,38.6399,38.6221,38.6339,33947.9905
2015-06-01 11:25:00,65.26,65.27,65.13,65.14,27011.542205534697,38.6339,38.6399,38.557,38.5629,27011.5422
2015-06-01 11:30:00,65.13,65.15,65.06,65.06,15766.93088582951,38.557,38.5688,38.5155,38.5155,15766.9309
2015-06-01 11:35:00,65.06,65.12,65.01,65.08,15922.681129189266,38.5155,38.5511,38.4859,38.5274,15922.6811
2015-06-01 11:40:00,65.08,65.09,65.04,65.08,10319.84424975664,38.5274,38.5333,38.5037,38.5274,10319.8442
2015-06-01 11:45:00,65.08,65.1,65.04,65.1,16967.04213600334,38.5274,38.5392,38.5037,38.5392,16967.0421
2015-06-01 11:50:00,65.09,65.09,65.02,65.04,16303.712974551525,38.5333,38.5333,38.4919,38.5037,16303.713
2015-06-01 11:55:00,65.04,65.09,65.01,65.06,17704.074537616467,38.5037,38.5333,38.4859,38.5155,17704.0745
2015-06-01 12:00:00,65.08,65.2,65.07,65.17,53733.83395911557,38.5274,38.5984,38.5215,38.5807,53733.834
2015-06-01 12:05:00,65.17,65.19,65.14,65.14,19459.04602975942,38.5807,38.5925,38.5629,38.5629,19459.046
2015-06-01 12:10:00,65.16,65.16,65.08,65.09,12971.770268391045,38.5747,38.5747,38.5274,38.5333,12971.7703
2015-06-01 12:15:00,65.09,65.29,65.09,65.29,39180.92059518844,38.5333,38.6517,38.5333,38.6517,39180.9206
2015-06-01 12:20:00,65.29,65.29,65.18,65.24,29764.98400778752,38.6517,38.6517,38.5866,38.6221,29764.984
2015-06-01 12:25:00,65.22,65.29,65.21,65.28,15061.882909192049,38.6103,38.6517,38.6043,38.6458,15061.8829
2015-06-01 12:30:00,65.29,65.29,65.18,65.18,38481.43512724239,38.6517,38.6517,38.5866,38.5866,38481.4351
2015-06-01 12:35:00,65.19,65.22,65.19,65.21,7161.729940203032,38.5925,38.6103,38.5925,38.6043,7161.7299
2015-06-01 12:40:00,65.21,65.22,65.16,65.18,15851.759143373663,38.6043,38.6103,38.5747,38.5866,15851.7591
2015-06-01 12:45:00,65.18,65.19,65.14,65.15,13568.349325545822,38.5866,38.5925,38.5629,38.5688,13568.3493
2015-06-01 12:50:00,65.16,65.22,65.14,65.19,13091.364205256572,38.5747,38.6103,38.5629,38.5925,13091.3642
2015-06-01 12:55:00,65.19,65.19,65.14,65.16,33185.92685301071,38.5925,38.5925,38.5629,38.5747,33185.9269
2015-06-01 13:00:00,65.16,65.23,65.16,65.21,24049.50632735364,38.5747,38.6162,38.5747,38.6043,24049.5063
2015-06-01 13:05:00,65.21,65.24,65.19,65.24,32059.5188429982,38.6043,38.6221,38.5925,38.6221,32059.5188
2015-06-01 13:10:00,65.23,65.27,65.22,65.27,29826.171603393133,38.6162,38.6399,38.6103,38.6399,29826.1716
2015-06-01 13:15:00,65.27,65.29,65.18,65.18,34534.83521068002,38.6399,38.6517,38.5866,38.5866,34534.8352
2015-06-01 13:20:00,65.19,65.27,65.19,65.25,23352.802113753303,38.5925,38.6399,38.5925,38.628,23352.8021
2015-06-01 13:25:00,65.26,65.27,65.19,65.23,25828.11848143513,38.6339,38.6399,38.5925,38.6162,25828.1185
2015-06-01 13:30:00,65.24,65.31,65.24,65.25,13227.645668196355,38.6221,38.6635,38.6221,38.628,13227.6457
2015-06-01 13:35:00,65.23,65.26,65.18,65.21,8425.810040328188,38.6162,38.6339,38.5866,38.6043,8425.81
2015-06-01 13:40:00,65.2,65.27,65.2,65.27,23927.1311361424,38.5984,38.6399,38.5984,38.6399,23927.1311
2015-06-01 13:45:00,65.28,65.29,65.22,65.25,15018.773466833543,38.6458,38.6517,38.6103,38.628,15018.7735
2015-06-01 13:50:00,65.24,65.25,65.2,65.25,7708.246419135031,38.6221,38.628,38.5984,38.628,7708.2464
2015-06-01 13:55:00,65.24,65.27,65.21,65.27,17477.40230844111,38.6221,38.6399,38.6043,38.6399,17477.4023
2015-06-01 14:00:00,65.27,65.27,65.22,65.22,20657.7666527604,38.6399,38.6399,38.6103,38.6103,20657.7667
2015-06-01 14:05:00,65.22,65.27,65.22,65.27,11125.017382839662,38.6103,38.6399,38.6103,38.6399,11125.0174
2015-06-01 14:10:00,65.26,65.27,65.22,65.22,26199.415936587404,38.6339,38.6399,38.6103,38.6103,26199.4159
2015-06-01 14:15:00,65.24,65.26,65.23,65.23,19827.562230565985,38.6221,38.6339,38.6162,38.6162,19827.5622
2015-06-01 14:20:00,65.22,65.27,65.2,65.24,39940.20303156724,38.6103,38.6399,38.5984,38.6221,39940.203
2015-06-01 14:25:00,65.27,65.32,65.27,65.29,21219.5800305938,38.6399,38.6695,38.6399,38.6517,21219.58
2015-06-01 14:30:00,65.29,65.3,65.26,65.27,21564.45556946183,38.6517,38.6576,38.6339,38.6399,21564.4556
2015-06-01 14:35:00,65.27,65.29,65.23,65.24,15679.321373939649,38.6399,38.6517,38.6162,38.6221,15679.3214
2015-06-01 14:40:00,65.23,65.29,65.22,65.24,27261.85509664859,38.6162,38.6517,38.6103,38.6221,27261.8551
2015-06-01 14:45:00,65.24,65.32,65.24,65.27,22284.800445000696,38.6221,38.6695,38.6221,38.6399,22284.8004
2015-06-01 14:50:00,65.27,65.28,65.22,65.28,13206.786260603534,38.6399,38.6458,38.6103,38.6458,13206.7863
2015-06-01 14:55:00,65.29,65.3,65.22,65.24,26198.02530941455,38.6517,38.6576,38.6103,38.6221,26198.0253
2015-06-01 15:00:00,65.24,65.27,65.19,65.22,28110.13767209012,38.6221,38.6399,38.5925,38.6103,28110.1377
2015-06-01 15:05:00,65.22,65.32,65.21,65.27,35487.41482408567,38.6103,38.6695,38.6043,38.6399,35487.4148
2015-06-01 15:10:00,65.27,65.27,65.22,65.22,24640.522875816994,38.6399,38.6399,38.6103,38.6103,24640.5229
2015-06-01 15:15:00,65.22,65.22,65.14,65.14,34036.99068279794,38.6103,38.6103,38.5629,38.5629,34036.9907
2015-06-01 15:20:00,65.13,65.13,65.09,65.12,44710.05423445974,38.557,38.557,38.5333,38.5511,44710.0542
2015-06-01 15:25:00,65.13,65.16,65.07,65.11,55002.08594075929,38.557,38.5747,38.5215,38.5451,55002.0859
2015-06-01 15:30:00,65.11,65.13,64.95,64.98,72614.37908496732,38.5451,38.557,38.4504,38.4682,72614.3791
2015-06-01 15:35:00,64.99,65.02,64.98,65.0,49360.31150048672,38.4741,38.4919,38.4682,38.48,49360.3115
2015-06-01 15:40:00,65.01,65.02,64.98,64.99,62523.98831873176,38.4859,38.4919,38.4682,38.4741,62523.9883
2015-06-01 15:45:00,64.98,65.05,64.93,65.05,54010.5687665137,38.4682,38.5096,38.4386,38.5096,54010.5688
2015-06-01 15:50:00,65.05,65.06,64.93,64.96,103750.52148518983,38.5096,38.5155,38.4386,38.4563,103750.5215
2015-06-01 15:55:00,64.96,64.99,64.89,64.91,131761.92462800723,38.4563,38.4741,38.4149,38.4267,131761.9246
2015-06-02 09:30:00,64.88,64.99,64.57,64.73,67972.46558197748,38.409,38.4741,38.2255,38.3202,67972.4656
2015-06-02 09:35:00,64.75,64.91,64.64,64.88,138464.74760116814,38.332,38.4267,38.2669,38.409,138464.7476
2015-06-02 09:40:00,64.81,64.88,64.68,64.88,43489.08357669309,38.3675,38.409,38.2906,38.409,43489.0836
2015-06-02 09:45:00,64.88,64.93,64.7,64.7,20874.70449172577,38.409,38.4386,38.3024,38.3024,20874.7045
2015-06-02 09:50:00,64.69,64.78,64.66,64.68,37858.43415380337,38.2965,38.3498,38.2787,38.2906,37858.4342
2015-06-02 09:55:00,64.68,64.75,64.65,64.73,15280.211375330276,38.2906,38.332,38.2728,38.3202,15280.2114
2015-06-02 10:00:00,64.74,64.83,64.71,64.75,30802.39187873731,38.3261,38.3794,38.3083,38.332,30802.3919
2015-06-02 10:05:00,64.76,64.84,64.75,64.83,189000.1390627173,38.3379,38.3853,38.332,38.3794,189000.1391
2015-06-02 10:10:00,64.81,64.91,64.81,64.85,45583.36809901266,38.3675,38.4267,38.3675,38.3912,45583.3681
2015-06-02 10:15:00,64.85,64.91,64.78,64.82,36709.77610902517,38.3912,38.4267,38.3498,38.3735,36709.7761
2015-06-02 10:20:00,64.81,64.93,64.81,64.91,71450.42414128773,38.3675,38.4386,38.3675,38.4267,71450.4241
2015-06-02 10:25:00,64.92,64.96,64.82,64.82,20205.81282158253,38.4327,38.4563,38.3735,38.3735,20205.8128
2015-06-02 10:30:00,64.84,64.92,64.83,64.92,14184.397163120568,38.3853,38.4327,38.3794,38.4327,14184.3972
2015-06-02 10:35:00,64.93,65.06,64.92,65.01,22920.31706299541,38.4386,38.5155,38.4327,38.4859,22920.3171
2015-06-02 10:40:00,65.02,65.04,65.01,65.01,17914.059240717565,38.4919,38.5037,38.4859,38.4859,17914.0592
2015-06-02 10:45:00,65.01,65.06,64.99,65.05,31126.40801001252,38.4859,38.5155,38.4741,38.5096,31126.408
2015-06-02 10:50:00,65.06,65.06,65.01,65.02,22072.03448755389,38.5155,38.5155,38.4859,38.4919,22072.0345
2015-06-02 10:55:00,65.02,65.03,64.93,64.93,18053.12195800306,38.4919,38.4978,38.4386,38.4386,18053.122
2015-06-02 11:00:00,64.92,65.03,64.91,65.01,55440.1335002086,38.4327,38.4978,38.4267,38.4859,55440.1335
2015-06-02 11:05:00,65.01,65.12,65.0,65.1,21595.04936726464,38.4859,38.5511,38.48,38.5392,21595.0494
2015-06-02 11:10:00,65.09,65.11,65.06,65.06,16640.244750382422,38.5333,38.5451,38.5155,38.5155,16640.2448
2015-06-02 11:15:00,65.06,65.07,64.95,64.96,17827.840356000557,38.5155,38.5215,38.4504,38.4563,17827.8404
2015-06-02 11:20:00,64.97,65.07,64.97,65.06,10660.547907106104,38.4623,38.5215,38.4623,38.5155,10660.5479
2015-06-02 11:25:00,65.04,65.04,64.93,64.93,18288.13795021555,38.5037,38.5037,38.4386,38.4386,18288.138
2015-06-02 11:30:00,64.9,64.94,64.86,64.86,14462.52259769156,38.4208,38.4445,38.3971,38.3971,14462.5226
2015-06-02 11:35:00,64.86,64.97,64.85,64.96,15440.133500208596,38.3971,38.4623,38.3912,38.4563,15440.1335
2015-06-02 11:40:00,64.96,65.01,64.93,65.01,17562.23056598526,38.4563,38.4859,38.4386,38.4859,17562.2306
2015-06-02 11:45:00,65.0,65.01,64.95,64.96,15743.290223890976,38.48,38.4859,38.4504,38.4563,15743.2902
2015-06-02 11:50:00,64.96,65.03,64.96,65.01,10040.328188012794,38.4563,38.4978,38.4563,38.4859,10040.3282
2015-06-02 11:55:00,65.0,65.0,64.96,64.98,9625.921290502018,38.48,38.48,38.4563,38.4682,9625.9213
2015-06-02 12:00:00,64.98,65.21,64.97,65.17,37075.51105548603,38.4682,38.6043,38.4623,38.5807,37075.5111
2015-06-02 12:05:00,65.17,65.27,65.13,65.16,14646.085384508417,38.5807,38.6399,38.557,38.5747,14646.0854
2015-06-02 12:10:00,65.16,65.18,65.11,65.11,15073.007926574886,38.5747,38.5866,38.5451,38.5451,15073.0079
2015-06-02 12:15:00,65.11,65.13,65.06,65.07,12753.441802252815,38.5451,38.557,38.5155,38.5215,12753.4418
2015-06-02 12:20:00,65.07,65.11,65.04,65.04,12671.394799054377,38.5215,38.5451,38.5037,38.5037,12671.3948
2015-06-02 12:25:00,65.05,65.05,64.96,64.96,8553.747740230845,38.5096,38.5096,38.4563,38.4563,8553.7477
2015-06-02 12:30:00,64.98,65.0,64.96,64.99,15853.149770546515,38.4682,38.48,38.4563,38.4741,15853.1498
2015-06-02 12:35:00,64.99,65.01,64.98,65.01,9360.31150048672,38.4741,38.4859,38.4682,38.4859,9360.3115
2015-06-02 12:40:00,65.01,65.04,65.01,65.01,8253.372270894173,38.4859,38.5037,38.4859,38.4859,8253.3723
2015-06-02 12:45:00,65.01,65.08,65.01,65.08,10599.360311500488,38.4859,38.5274,38.4859,38.5274,10599.3603
2015-06-02 12:50:00,65.09,65.13,65.09,65.09,10565.985259351968,38.5333,38.557,38.5333,38.5333,10565.9853
2015-06-02 12:55:00,65.09,65.12,65.09,65.09,7875.121679877626,38.5333,38.5511,38.5333,38.5333,7875.1217
2015-06-02 13:00:00,65.11,65.11,65.07,65.09,13064.942288972328,38.5451,38.5451,38.5215,38.5333,13064.9423
2015-06-02 13:05:00,65.08,65.09,65.0,65.01,11507.439855374774,38.5274,38.5333,38.48,38.4859,11507.4399
2015-06-02 13:10:00,65.02,65.06,65.01,65.04,8299.262967598388,38.4919,38.5155,38.4859,38.5037,8299.263
2015-06-02 13:15:00,65.04,65.09,65.03,65.09,11820.33096926714,38.5037,38.5333,38.4978,38.5333,11820.331
2015-06-02 13:20:00,65.09,65.14,65.05,65.05,16377.416214712835,38.5333,38.5629,38.5096,38.5096,16377.4162
2015-06-02 13:25:00,65.06,65.08,65.05,65.06,13120.567375886523,38.5155,38.5274,38.5096,38.5155,13120.5674
2015-06-02 13:30:00,65.06,65.06,65.0,65.0,14461.131970518703,38.5155,38.5155,38.48,38.48,14461.132
2015-06-02 13:35:00,65.01,65.02,64.99,65.01,13288.833263801976,38.4859,38.4919,38.4741,38.4859,13288.8333
2015-06-02 13:40:00,65.01,65.03,65.01,65.01,21151.439299123907,38.4859,38.4978,38.4859,38.4859,21151.4393
2015-06-02 13:45:00,65.01,65.03,64.95,64.96,29065.498539841472,38.4859,38.4978,38.4504,38.4563,29065.4985
2015-06-02 13:50:00,64.95,65.02,64.95,64.98,24753.163676818247,38.4504,38.4919,38.4504,38.4682,24753.1637
2015-06-02 13:55:00,64.97,64.99,64.96,64.97,17660.96509525796,38.4623,38.4741,38.4563,38.4623,17660.9651
2015-06-02 14:00:00,64.97,65.01,64.96,64.97,26207.75969962453,38.4623,38.4859,38.4563,38.4623,26207.7597
2015-06-02 14:05:00,64.98,65.01,64.97,64.98,16940.620219719094,38.4682,38.4859,38.4623,38.4682,16940.6202
2015-06-02 14:10:00,64.99,64.99,64.92,64.92,25082.742316784872,38.4741,38.4741,38.4327,38.4327,25082.7423
2015-06-02 14:15:00,64.91,64.92,64.84,64.86,56503.96328744264,38.4267,38.4327,38.3853,38.3971,56503.9633
2015-06-02 14:20:00,64.86,64.91,64.84,64.91,31827.284105131417,38.3971,38.4267,38.3853,38.4267,31827.2841
2015-06-02 14:25:00,64.91,64.93,64.9,64.91,24431.928799888752,38.4267,38.4386,38.4208,38.4267,24431.9288
2015-06-02 14:30:00,64.9,64.92,64.88,64.91,21880.127937699905,38.4208,38.4327,38.409,38.4267,21880.1279
2015-06-02 14:35:00,64.91,64.91,64.86,64.86,27786.12154081491,38.4267,38.4267,38.3971,38.3971,27786.1215
2015-06-02 14:40:00,64.86,64.86,64.81,64.81,35395.63343067724,38.3971,38.3971,38.3675,38.3675,35395.6334
2015-06-02 14:45:00,64.81,64.81,64.74,64.75,35867.05604227507,38.3675,38.3675,38.3261,38.332,35867.056
2015-06-02 14:50:00,64.75,64.81,64.73,64.81,23420.9428452232,38.332,38.3675,38.3202,38.3675,23420.9428
2015-06-02 14:55:00,64.81,64.81,64.78,64.78,24266.44416631901,38.3675,38.3675,38.3498,38.3498,24266.4442
2015-06-02 15:00:00,64.78,64.83,64.78,64.8,43252.67695730775,38.3498,38.3794,38.3498,38.3616,43252.677
2015-06-02 15:05:00,64.8,64.8,64.73,64.76,51983.03434849117,38.3616,38.3616,38.3202,38.3379,51983.0343
2015-06-02 15:10:00,64.76,64.78,64.71,64.72,47004.58906967042,38.3379,38.3498,38.3083,38.3143,47004.5891
2015-06-02 15:15:00,64.71,64.74,64.7,64.72,40372.688082325134,38.3083,38.3261,38.3024,38.3143,40372.6881
2015-06-02 15:20:00,64.72,64.75,64.66,64.67,41177.86121540815,38.3143,38.332,38.2787,38.2847,41177.8612
2015-06-02 15:25:00,64.67,64.69,64.64,64.68,51298.845779446536,38.2847,38.2965,38.2669,38.2906,51298.8458
2015-06-02 15:30:00,64.68,64.68,64.63,64.68,63020.44221944097,38.2906,38.2906,38.261,38.2906,63020.4422
2015-06-02 15:35:00,64.68,64.75,64.68,64.72,92693.64483382006,38.2906,38.332,38.2906,38.3143,92693.6448
2015-06-02 15:40:00,64.72,64.72,64.58,64.59,84463.91322486442,38.3143,38.3143,38.2314,38.2373,84463.9132
2015-06-02 15:45:00,64.59,64.63,64.55,64.61,102638.01974690586,38.2373,38.261,38.2136,38.2491,102638.0197
2015-06-02 15:50:00,64.61,64.67,64.59,64.67,80816.29815046587,38.2491,38.2847,38.2373,38.2847,80816.2982
2015-06-02 15:55:00,64.67,64.7,64.6,64.63,192757.6136837714,38.2847,38.3024,38.2432,38.261,192757.6137
2015-06-03 09:30:00,65.06,65.19,64.72,64.91,115244.05506883604,38.5155,38.5925,38.3143,38.4267,115244.0551
2015-06-03 09:35:00,64.84,65.06,64.76,65.05,61920.4561257127,38.3853,38.5155,38.3379,38.5096,61920.4561
2015-06-03 09:40:00,65.04,65.76,65.04,65.6,270880.2670004172,38.5037,38.9299,38.5037,38.8352,270880.267
2015-06-03 09:45:00,65.58,65.68,65.27,65.31,219313.03017660967,38.8234,38.8826,38.6399,38.6635,219313.0302
2015-06-03 09:50:00,65.27,65.35,65.16,65.29,55682.10262828536,38.6399,38.6872,38.5747,38.6517,55682.1026
2015-06-03 09:55:00,65.27,65.47,65.24,65.45,60743.985537477405,38.6399,38.7583,38.6221,38.7464,60743.9855
2015-06-03 10:00:00,65.44,65.46,65.27,65.29,68766.51369767766,38.7405,38.7523,38.6399,38.6517,68766.5137
2015-06-03 10:05:00,65.29,65.43,65.23,65.4,86978.16715338618,38.6517,38.7346,38.6162,38.7168,86978.1672
2015-06-03 10:10:00,65.4,65.65,65.39,65.65,60298.98484216382,38.7168,38.8648,38.7109,38.8648,60298.9848
2015-06-03 10:15:00,65.65,65.68,65.55,65.68,73408.4272006675,38.8648,38.8826,38.8056,38.8826,73408.4272
2015-06-03 10:20:00,65.68,65.79,65.68,65.75,160475.5944931164,38.8826,38.9477,38.8826,38.924,160475.5945
2015-06-03 10:25:00,65.75,65.86,65.72,65.84,53436.23974412461,38.924,38.9891,38.9063,38.9773,53436.2397
2015-06-03 10:30:00,65.85,65.96,65.84,65.93,61186.20497844528,38.9832,39.0483,38.9773,39.0306,61186.205
2015-06-03 10:35:00,65.93,66.03,65.93,66.01,69404.81157001808,39.0306,39.0898,39.0306,39.0779,69404.8116
2015-06-03 10:40:00,66.02,66.18,65.97,66.16,128217.21596439996,39.0839,39.1786,39.0543,39.1667,128217.216
2015-06-03 10:45:00,66.16,66.34,66.14,66.16,152265.33166458074,39.1667,39.2733,39.1549,39.1667,152265.3317
2015-06-03 10:50:00,66.14,66.24,66.14,66.19,75002.0859407593,39.1549,39.2141,39.1549,39.1845,75002.0859
2015-06-03 10:55:00,66.19,66.21,66.15,66.2,45007.64844945071,39.1845,39.1963,39.1608,39.1904,45007.6484
2015-06-03 11:00:00,66.2,66.25,66.14,66.16,86861.35447086637,39.1904,39.22,39.1549,39.1667,86861.3545
2015-06-03 11:05:00,66.17,66.21,66.05,66.16,160044.50006953138,39.1727,39.1963,39.1016,39.1667,160044.5001
2015-06-03 11:10:00,66.17,66.27,66.16,66.26,52091.50326797386,39.1727,39.2319,39.1667,39.2259,52091.5033
2015-06-03 11:15:00,66.25,66.28,66.13,66.28,72546.23835349744,39.22,39.2378,39.149,39.2378,72546.2384
2015-06-03 11:20:00,66.28,66.28,66.16,66.2,46109.02517035183,39.2378,39.2378,39.1667,39.1904,46109.0252
2015-06-03 11:25:00,66.21,66.23,66.12,66.13,54266.444166319015,39.1963,39.2082,39.1431,39.149,54266.4442
2015-06-03 11:30:00,66.13,66.21,66.12,66.2,50591.01654846336,39.149,39.1963,39.1431,39.1904,50591.0165
2015-06-03 11:35:00,66.19,66.19,66.1,66.1,49467.38979279655,39.1845,39.1845,39.1312,39.1312,49467.3898
2015-06-03 11:40:00,66.1,66.11,66.01,66.06,72156.86274509804,39.1312,39.1371,39.0779,39.1075,72156.8627
2015-06-03 11:45:00,66.07,66.09,65.96,65.96,47036.57349464609,39.1135,39.1253,39.0483,39.0483,47036.5735
2015-06-03 11:50:00,65.96,65.96,65.86,65.94,24177.444027256293,39.0483,39.0483,38.9891,39.0365,24177.444
2015-06-03 11:55:00,65.94,66.11,65.93,66.1,53991.09998609373,39.0365,39.1371,39.0306,39.1312,53991.1
2015-06-03 12:00:00,66.1,66.11,66.06,66.1,37382.83966068697,39.1312,39.1371,39.1075,39.1312,37382.8397
2015-06-03 12:05:00,66.09,66.11,66.05,66.08,51131.970518703936,39.1253,39.1371,39.1016,39.1194,51131.9705
2015-06-03 12:10:00,66.08,66.15,66.06,66.09,76844.6669447921,39.1194,39.1608,39.1075,39.1253,76844.6669
2015-06-03 12:15:00,66.09,66.14,66.07,66.08,36385.75997774997,39.1253,39.1549,39.1135,39.1194,36385.76
2015-06-03 12:20:00,66.08,66.09,65.96,66.03,41672.92448894452,39.1194,39.1253,39.0483,39.0898,41672.9245
2015-06-03 12:25:00,66.03,66.14,65.99,66.14,50546.516478932,39.0898,39.1549,39.0661,39.1549,50546.5165
2015-06-03 12:30:00,66.13,66.14,66.05,66.05,37816.71533861772,39.149,39.1549,39.1016,39.1016,37816.7153
2015-06-03 12:35:00,66.05,66.05,65.97,65.98,24310.94423585037,39.1016,39.1016,39.0543,39.0602,24310.9442
2015-06-03 12:40:00,65.98,66.0,65.89,65.93,51824.502850785706,39.0602,39.072,39.0069,39.0306,51824.5029
2015-06-03 12:45:00,65.91,65.93,65.9,65.91,23822.83409817828,39.0187,39.0306,39.0128,39.0187,23822.8341
2015-06-03 12:50:00,65.91,65.98,65.89,65.97,21638.158809623143,39.0187,39.0602,39.0069,39.0543,21638.1588
2015-06-03 12:55:00,65.97,66.03,65.95,66.02,16020.025031289111,39.0543,39.0898,39.0424,39.0839,16020.025
2015-06-03 13:00:00,66.01,66.08,66.01,66.08,60265.6097900153,39.0779,39.1194,39.0779,39.1194,60265.6098
2015-06-03 13:05:00,66.08,66.18,66.08,66.13,144662.7729105827,39.1194,39.1786,39.1194,39.149,144662.7729
2015-06-03 13:10:00,66.13,66.13,66.11,66.12,48484.2163815881,39.149,39.149,39.1371,39.1431,48484.2164
2015-06-03 13:15:00,66.11,66.13,66.09,66.12,22611.597830621613,39.1371,39.149,39.1253,39.1431,22611.5978
2015-06-03 13:20:00,66.13,66.14,66.11,66.13,22624.113475177302,39.149,39.1549,39.1371,39.149,22624.1135
2015-06-03 13:25:00,66.12,66.12,66.07,66.08,19196.21749408984,39.1431,39.1431,39.1135,39.1194,19196.2175
2015-06-03 13:30:00,66.07,66.07,66.03,66.06,24632.179112779864,39.1135,39.1135,39.0898,39.1075,24632.1791
2015-06-03 13:35:00,66.06,66.09,66.06,66.07,19218.467528855515,39.1075,39.1253,39.1075,39.1135,19218.4675
2015-06-03 13:40:00,66.06,66.07,66.03,66.03,19317.202058128216,39.1075,39.1135,39.0898,39.0898,19317.2021
2015-06-03 13:45:00,66.03,66.03,65.94,66.01,30774.57933528021,39.0898,39.0898,39.0365,39.0779,30774.5793
2015-06-03 13:50:00,66.01,66.07,66.01,66.03,27210.40189125296,39.0779,39.1135,39.0779,39.0898,27210.4019
2015-06-03 13:55:00,66.03,66.05,66.02,66.02,18429.98192184676,39.0898,39.1016,39.0839,39.0839,18429.9819
2015-06-03 14:00:00,66.03,66.1,66.03,66.09,23658.7400917814,39.0898,39.1312,39.0898,39.1253,23658.7401
2015-06-03 14:05:00,66.09,66.14,66.09,66.14,40230.84411069393,39.1253,39.1549,39.1253,39.1549,40230.8441
2015-06-03 14:10:00,66.14,66.16,66.11,66.16,40063.96884995133,39.1549,39.1667,39.1371,39.1667,40063.9688
2015-06-03 14:15:00,66.16,66.22,66.16,66.2,24413.85064664164,39.1667,39.2023,39.1667,39.1904,24413.8506
2015-06-03 14:20:00,66.22,66.26,66.21,66.24,39616.18690029204,39.2023,39.2259,39.1963,39.2141,39616.1869
2015-06-03 14:25:00,66.24,66.26,66.16,66.16,33949.381170908084,39.2141,39.2259,39.1667,39.1667,33949.3812
2015-06-03 14:30:00,66.17,66.2,66.14,66.14,22412.73814490336,39.1727,39.1904,39.1549,39.1549,22412.7381
2015-06-03 14:35:00,66.14,66.21,66.14,66.19,32133.222083159508,39.1549,39.1963,39.1549,39.1845,32133.2221
2015-06-03 14:40:00,66.19,66.2,66.17,66.17,24134.33458489779,39.1845,39.1904,39.1727,39.1727,24134.3346
2015-06-03 14:45:00,66.18,66.2,66.17,66.18,27806.98094840773,39.1786,39.1904,39.1727,39.1786,27806.9809
2015-06-03 14:50:00,66.19,66.22,65.53,65.78,268403.5600055625,39.1845,39.2023,38.7938,38.9418,268403.56
2015-06-03 14:55:00,65.8,65.95,65.55,65.88,637101.9329717703,38.9536,39.0424,38.8056,39.001,637101.933
2015-06-03 15:00:00,65.86,65.94,65.78,65.8,171309.97079682938,38.9891,39.0365,38.9418,38.9536,171309.9708
2015-06-03 15:05:00,65.8,65.85,65.74,65.78,144596.02280628565,38.9536,38.9832,38.9181,38.9418,144596.0228
2015-06-03 15:10:00,65.8,65.87,65.77,65.86,326574.88527325826,38.9536,38.9951,38.9359,38.9891,326574.8853
2015-06-03 15:15:00,65.86,65.86,65.78,65.8,103807.53719927688,38.9891,38.9891,38.9418,38.9536,103807.5372
2015-06-03 15:20:00,65.8,65.83,65.78,65.82,65248.22695035461,38.9536,38.9714,38.9418,38.9655,65248.227
2015-06-03 15:25:00,65.83,65.88,65.8,65.8,81928.79988874984,38.9714,39.001,38.9536,38.9536,81928.7999
2015-06-03 15:30:00,65.81,65.83,65.79,65.82,71020.72034487555,38.9595,38.9714,38.9477,38.9655,71020.7203
2015-06-03 15:35:00,65.82,65.91,65.82,65.9,117101.93297177028,38.9655,39.0187,38.9655,39.0128,117101.933
2015-06-03 15:40:00,65.9,65.97,65.87,65.91,92902.23890974832,39.0128,39.0543,38.9951,39.0187,92902.2389
2015-06-03 15:45:00,65.91,65.91,65.8,65.83,114334.58489778893,39.0187,39.0187,38.9536,38.9714,114334.5849
2015-06-03 15:50:00,65.83,65.87,65.83,65.86,97035.18286747324,38.9714,38.9951,38.9714,38.9891,97035.1829
2015-06-03 15:55:00,65.86,65.88,65.78,65.85,205581.9774718398,38.9891,39.001,38.9418,38.9832,205581.9775
2015-06-04 09:30:00,65.26,65.51,65.09,65.18,102315.39424280352,38.6339,38.7819,38.5333,38.5866,102315.3942
2015-06-04 09:35:00,65.23,65.35,65.2,65.27,35145.32053956335,38.6162,38.6872,38.5984,38.6399,35145.3205
2015-06-04 09:40:00,65.27,65.47,65.22,65.28,47288.27701293284,38.6399,38.7583,38.6103,38.6458,47288.277
2015-06-04 09:45:00,65.26,65.4,65.14,65.19,43651.78695591712,38.6339,38.7168,38.5629,38.5925,43651.787
2015-06-04 09:50:00,65.19,65.24,65.07,65.2,36346.82241691003,38.5925,38.6221,38.5215,38.5984,36346.8224
2015-06-04 09:55:00,65.21,65.27,65.14,65.14,29517.45237101933,38.6043,38.6399,38.5629,38.5629,29517.4524
2015-06-04 10:00:00,65.14,65.38,65.1,65.29,82300.0973439021,38.5629,38.705,38.5392,38.6517,82300.0973
2015-06-04 10:05:00,65.29,65.34,65.22,65.25,33653.17758308998,38.6517,38.6813,38.6103,38.628,33653.1776
2015-06-04 10:10:00,65.25,65.32,65.23,65.29,41219.5800305938,38.628,38.6695,38.6162,38.6517,41219.58
2015-06-04 10:15:00,65.29,65.42,65.29,65.38,44347.10054234461,38.6517,38.7287,38.6517,38.705,44347.1005
2015-06-04 10:20:00,65.39,65.42,65.28,65.28,24146.850229453485,38.7109,38.7287,38.6458,38.6458,24146.8502
2015-06-04 10:25:00,65.27,65.29,65.22,65.23,30292.031706299545,38.6399,38.6517,38.6103,38.6162,30292.0317
2015-06-04 10:30:00,65.22,65.23,65.11,65.2,35088.30482547629,38.6103,38.6162,38.5451,38.5984,35088.3048
2015-06-04 10:35:00,65.21,65.34,65.21,65.31,35395.63343067724,38.6043,38.6813,38.6043,38.6635,35395.6334
2015-06-04 10:40:00,65.32,65.39,65.32,65.37,12978.72340425532,38.6695,38.7109,38.6695,38.6991,12978.7234
2015-06-04 10:45:00,65.37,65.37,65.27,65.35,14601.585314977056,38.6991,38.6991,38.6399,38.6872,14601.5853
2015-06-04 10:50:00,65.35,65.37,65.29,65.32,23293.00514532054,38.6872,38.6991,38.6517,38.6695,23293.0051
2015-06-04 10:55:00,65.32,65.32,65.13,65.14,27549.714921429568,38.6695,38.6695,38.557,38.5629,27549.7149
2015-06-04 11:00:00,65.14,65.16,65.11,65.16,16921.151439299127,38.5629,38.5747,38.5451,38.5747,16921.1514
2015-06-04 11:05:00,65.15,65.16,65.01,65.06,48425.81004032819,38.5688,38.5747,38.4859,38.5155,48425.81
2015-06-04 11:10:00,65.06,65.18,65.04,65.13,23192.879988874985,38.5155,38.5866,38.5037,38.557,23192.88
2015-06-04 11:15:00,65.14,65.15,65.04,65.06,23661.521346127105,38.5629,38.5688,38.5037,38.5155,23661.5213
2015-06-04 11:20:00,65.07,65.13,65.04,65.12,60536.782088722015,38.5215,38.557,38.5037,38.5511,60536.7821
2015-06-04 11:25:00,65.14,65.19,65.09,65.11,67195.10499235155,38.5629,38.5925,38.5333,38.5451,67195.105
2015-06-04 11:30:00,65.11,65.11,65.01,65.04,33358.36462244472,38.5451,38.5451,38.4859,38.5037,33358.3646
2015-06-04 11:35:00,65.03,65.05,64.97,65.04,24776.80433875678,38.4978,38.5096,38.4623,38.5037,24776.8043
2015-06-04 11:40:00,65.04,65.2,65.04,65.12,23500.20859407593,38.5037,38.5984,38.5037,38.5511,23500.2086
2015-06-04 11:45:00,65.11,65.17,65.08,65.16,19764.984007787512,38.5451,38.5807,38.5274,38.5747,19764.984
2015-06-04 11:50:00,65.16,65.23,65.15,65.2,12300.0973439021,38.5747,38.6162,38.5688,38.5984,12300.0973
2015-06-04 11:55:00,65.2,65.27,65.14,65.21,14961.75775274649,38.5984,38.6399,38.5629,38.6043,14961.7578
2015-06-04 12:00:00,65.19,65.23,65.15,65.2,11963.5655680712,38.5925,38.6162,38.5688,38.5984,11963.5656
2015-06-04 12:05:00,65.23,65.27,65.22,65.25,10549.29773327771,38.6162,38.6399,38.6103,38.628,10549.2977
2015-06-04 12:10:00,65.25,65.28,65.22,65.22,12444.722569879015,38.628,38.6458,38.6103,38.6103,12444.7226
2015-06-04 12:15:00,65.24,65.29,65.23,65.26,13750.521485189822,38.6221,38.6517,38.6162,38.6339,13750.5215
2015-06-04 12:20:00,65.24,65.26,65.22,65.23,20518.7039354749,38.6221,38.6339,38.6103,38.6162,20518.7039
2015-06-04 12:25:00,65.24,65.26,65.2,65.22,11761.924628007231,38.6221,38.6339,38.5984,38.6103,11761.9246
2015-06-04 12:30:00,65.21,65.27,65.18,65.27,8809.623140036158,38.6043,38.6399,38.5866,38.6399,8809.6231
2015-06-04 12:35:00,65.28,65.3,65.22,65.24,7648.449450702267,38.6458,38.6576,38.6103,38.6221,7648.4495
2015-06-04 12:40:00,65.24,65.25,65.2,65.23,16898.901404533444,38.6221,38.628,38.5984,38.6162,16898.9014
2015-06-04 12:45:00,65.22,65.24,65.19,65.21,12148.51898206091,38.6103,38.6221,38.5925,38.6043,12148.519
2015-06-04 12:50:00,65.22,65.25,65.17,65.19,21301.627033792243,38.6103,38.628,38.5807,38.5925,21301.627
2015-06-04 12:55:00,65.19,65.19,65.1,65.12,16113.197051870397,38.5925,38.5925,38.5392,38.5511,16113.1971
2015-06-04 13:00:00,65.11,65.11,65.02,65.03,16611.04157975247,38.5451,38.5451,38.4919,38.4978,16611.0416
2015-06-04 13:05:00,65.05,65.06,64.93,64.99,19257.40508969545,38.5096,38.5155,38.4386,38.4741,19257.4051
2015-06-04 13:10:00,64.98,65.03,64.97,64.97,11748.018356278682,38.4682,38.4978,38.4623,38.4623,11748.0184
2015-06-04 13:15:00,64.96,64.99,64.88,64.92,39951.32804895008,38.4563,38.4741,38.409,38.4327,39951.328
2015-06-04 13:20:00,64.91,64.95,64.86,64.94,14728.132387706855,38.4267,38.4504,38.3971,38.4445,14728.1324
2015-06-04 13:25:00,64.96,64.97,64.95,64.96,9424.280350438048,38.4563,38.4623,38.4504,38.4563,9424.2804
2015-06-04 13:30:00,64.94,64.96,64.89,64.93,18267.278542622724,38.4445,38.4563,38.4149,38.4386,18267.2785
2015-06-04 13:35:00,64.93,64.96,64.93,64.95,15658.461966346824,38.4386,38.4563,38.4386,38.4504,15658.462
2015-06-04 13:40:00,64.95,64.96,64.91,64.93,19847.03101098596,38.4504,38.4563,38.4267,38.4386,19847.031
2015-06-04 13:45:00,64.92,64.93,64.88,64.91,19464.608538450844,38.4327,38.4386,38.409,38.4267,19464.6085
2015-06-04 13:50:00,64.91,65.02,64.9,65.01,21372.549019607846,38.4267,38.4919,38.4208,38.4859,21372.549
2015-06-04 13:55:00,65.01,65.02,64.97,64.99,18524.54456960089,38.4859,38.4919,38.4623,38.4741,18524.5446
2015-06-04 14:00:00,64.99,65.01,64.93,65.01,19432.62411347518,38.4741,38.4859,38.4386,38.4859,19432.6241
2015-06-04 14:05:00,65.01,65.07,65.01,65.05,36937.83896537338,38.4859,38.5215,38.4859,38.5096,36937.839
2015-06-04 14:10:00,65.06,65.16,65.05,65.14,23511.33361145877,38.5155,38.5747,38.5096,38.5629,23511.3336
2015-06-04 14:15:00,65.13,65.17,65.13,65.15,28780.419969406204,38.557,38.5807,38.557,38.5688,28780.42
2015-06-04 14:20:00,65.16,65.22,65.16,65.21,15276.03949381171,38.5747,38.6103,38.5747,38.6043,15276.0395
2015-06-04 14:25:00,65.2,65.21,65.17,65.18,26010.29064107913,38.5984,38.6043,38.5807,38.5866,26010.2906
2015-06-04 14:30:00,65.18,65.19,65.11,65.14,17907.10610485329,38.5866,38.5925,38.5451,38.5629,17907.1061
2015-06-04 14:35:00,65.12,65.19,65.11,65.18,39491.03045473509,38.5511,38.5925,38.5451,38.5866,39491.0305
2015-06-04 14:40:00,65.19,65.24,65.19,65.21,17795.855931024893,38.5925,38.6221,38.5925,38.6043,17795.8559
2015-06-04 14:45:00,65.19,65.25,65.16,65.16,27973.85620915033,38.5925,38.628,38.5747,38.5747,27973.8562
2015-06-04 14:50:00,65.17,65.27,65.17,65.24,30020.859407592827,38.5807,38.6399,38.5807,38.6221,30020.8594
2015-06-04 14:55:00,65.24,65.29,65.24,65.26,31773.04964539008,38.6221,38.6517,38.6221,38.6339,31773.0496
2015-06-04 15:00:00,65.25,65.33,65.25,65.33,27181.198720623004,38.628,38.6754,38.628,38.6754,27181.1987
2015-06-04 15:05:00,65.33,65.34,65.21,65.22,22889.7232651926,38.6754,38.6813,38.6043,38.6103,22889.7233
2015-06-04 15:10:00,65.22,65.24,65.18,65.22,19617.577527464888,38.6103,38.6221,38.5866,38.6103,19617.5775
2015-06-04 15:15:00,65.22,65.24,65.16,65.17,32896.67640105688,38.6103,38.6221,38.5747,38.5807,32896.6764
2015-06-04 15:20:00,65.18,65.23,65.13,65.13,23197.05187039355,38.5866,38.6162,38.557,38.557,23197.0519
2015-06-04 15:25:00,65.11,65.15,65.07,65.08,34700.31984424976,38.5451,38.5688,38.5215,38.5274,34700.3198
2015-06-04 15:30:00,65.07,65.09,65.04,65.05,38645.52913363928,38.5215,38.5333,38.5037,38.5096,38645.5291
2015-06-04 15:35:00,65.05,65.09,65.02,65.08,41157.00180781533,38.5096,38.5333,38.4919,38.5274,41157.0018
2015-06-04 15:40:00,65.09,65.13,65.07,65.07,40241.969128076766,38.5333,38.557,38.5215,38.5215,40241.9691
2015-06-04 15:45:00,65.07,65.11,65.04,65.09,52173.5502711723,38.5215,38.5451,38.5037,38.5333,52173.5503
2015-06-04 15:50:00,65.1,65.1,65.04,65.08,61269.64260881658,38.5392,38.5392,38.5037,38.5274,61269.6426
2015-06-04 15:55:00,65.08,65.12,65.04,65.11,205620.91503267977,38.5274,38.5511,38.5037,38.5451,205620.915
2015-06-05 09:30:00,64.99,65.25,64.94,65.06,56211.9315811431,38.4741,38.628,38.4445,38.5155,56211.9316
2015-06-05 09:35:00,65.0,65.04,64.86,64.86,42262.55041023502,38.48,38.5037,38.3971,38.3971,42262.5504
2015-06-05 09:40:00,64.84,65.07,64.84,64.91,59616.18690029204,38.3853,38.5215,38.3853,38.4267,59616.1869
2015-06-05 09:45:00,64.91,65.17,64.91,65.09,51024.892226394106,38.4267,38.5807,38.4267,38.5333,51024.8922
2015-06-05 09:50:00,65.09,65.13,65.07,65.08,17295.23014879711,38.5333,38.557,38.5215,38.5274,17295.2301
2015-06-05 09:55:00,65.06,65.13,65.06,65.13,25398.414685022948,38.5155,38.557,38.5155,38.557,25398.4147
2015-06-05 10:00:00,65.12,65.29,65.12,65.24,56332.91614518148,38.5511,38.6517,38.5511,38.6221,56332.9161
2015-06-05 10:05:00,65.24,65.29,65.08,65.09,53768.59963843694,38.6221,38.6517,38.5274,38.5333,53768.5996
2015-06-05 10:10:00,65.08,65.2,65.08,65.16,23359.755249617578,38.5274,38.5984,38.5274,38.5747,23359.7552
2015-06-05 10:15:00,65.15,65.18,65.09,65.12,10043.109442358504,38.5688,38.5866,38.5333,38.5511,10043.1094
2015-06-05 10:20:00,65.13,65.19,65.12,65.18,15205.117507996109,38.557,38.5925,38.5511,38.5866,15205.1175
2015-06-05 10:25:00,65.19,65.34,65.19,65.24,77648.44945070228,38.5925,38.6813,38.5925,38.6221,77648.4495
2015-06-05 10:30:00,65.24,65.35,65.24,65.35,27177.02683910444,38.6221,38.6872,38.6221,38.6872,27177.0268
2015-06-05 10:35:00,65.35,65.42,65.34,65.37,18898.62327909888,38.6872,38.7287,38.6813,38.6991,18898.6233
2015-06-05 10:40:00,65.38,65.41,65.29,65.32,19429.84285912947,38.705,38.7227,38.6517,38.6695,19429.8429
2015-06-05 10:45:00,65.31,65.34,65.25,65.32,26986.51091642331,38.6635,38.6813,38.628,38.6695,26986.5109
2015-06-05 10:50:00,65.32,65.33,65.23,65.23,20984.56403838131,38.6695,38.6754,38.6162,38.6162,20984.564
2015-06-05 10:55:00,65.25,65.34,65.23,65.34,16082.603254067586,38.628,38.6813,38.6162,38.6813,16082.6033
2015-06-05 11:00:00,65.33,65.41,65.31,65.41,14895.007648449451,38.6754,38.7227,38.6635,38.7227,14895.0076
2015-06-05 11:05:00,65.42,65.46,65.37,65.39,18072.59073842303,38.7287,38.7523,38.6991,38.7109,18072.5907
2015-06-05 11:10:00,65.39,65.45,65.39,65.42,16022.806285634822,38.7109,38.7464,38.7109,38.7287,16022.8063
2015-06-05 11:15:00,65.43,65.49,65.39,65.44,18162.9815046586,38.7346,38.7701,38.7109,38.7405,18162.9815
2015-06-05 11:20:00,65.44,65.52,65.44,65.47,14525.100820470034,38.7405,38.7879,38.7405,38.7583,14525.1008
2015-06-05 11:25:00,65.45,65.46,65.39,65.44,17160.339313030177,38.7464,38.7523,38.7109,38.7405,17160.3393
2015-06-05 11:30:00,65.43,65.47,65.38,65.38,15967.181198720624,38.7346,38.7583,38.705,38.705,15967.1812
2015-06-05 11:35:00,65.39,65.47,65.38,65.47,10846.89194826867,38.7109,38.7583,38.705,38.7583,10846.8919
2015-06-05 11:40:00,65.47,65.55,65.47,65.47,22144.347100542345,38.7583,38.8056,38.7583,38.7583,22144.3471
2015-06-05 11:45:00,65.47,65.52,65.45,65.52,15580.586844666946,38.7583,38.7879,38.7464,38.7879,15580.5868
2015-06-05 11:50:00,65.52,65.55,65.46,65.53,16527.603949381173,38.7879,38.8056,38.7523,38.7938,16527.6039
2015-06-05 11:55:00,65.54,65.54,65.46,65.47,24370.74120428313,38.7997,38.7997,38.7523,38.7583,24370.7412
2015-06-05 12:00:00,65.45,65.49,65.44,65.45,12376.581838409124,38.7464,38.7701,38.7405,38.7464,12376.5818
2015-06-05 12:05:00,65.46,65.49,65.44,65.45,14326.241134751774,38.7523,38.7701,38.7405,38.7464,14326.2411
2015-06-05 12:10:00,65.44,65.46,65.41,65.42,9674.59324155194,38.7405,38.7523,38.7227,38.7287,9674.5932
2015-06-05 12:15:00,65.4,65.4,65.36,65.36,6249.47851481018,38.7168,38.7168,38.6931,38.6931,6249.4785
2015-06-05 12:20:00,65.35,65.35,65.28,65.3,11557.502433597554,38.6872,38.6872,38.6458,38.6576,11557.5024
2015-06-05 12:25:00,65.3,65.31,65.22,65.24,16344.041162564316,38.6576,38.6635,38.6103,38.6221,16344.0412
2015-06-05 12:30:00,65.24,65.27,65.21,65.26,35068.83604505633,38.6221,38.6399,38.6043,38.6339,35068.836
2015-06-05 12:35:00,65.25,65.29,65.22,65.25,17190.933110832986,38.628,38.6517,38.6103,38.628,17190.9331
2015-06-05 12:40:00,65.24,65.34,65.22,65.32,25223.195661243222,38.6221,38.6813,38.6103,38.6695,25223.1957
2015-06-05 12:45:00,65.32,65.38,65.32,65.35,6914.19830343485,38.6695,38.705,38.6695,38.6872,6914.1983
2015-06-05 12:50:00,65.36,65.39,65.33,65.33,9459.046029759422,38.6931,38.7109,38.6754,38.6754,9459.046
2015-06-05 12:55:00,65.34,65.35,65.32,65.32,4732.304269225421,38.6813,38.6872,38.6695,38.6695,4732.3043
2015-06-05 13:00:00,65.34,65.35,65.33,65.34,8090.668891670144,38.6813,38.6872,38.6754,38.6813,8090.6689
2015-06-05 13:05:00,65.35,65.37,65.34,65.34,11729.940203031569,38.6872,38.6991,38.6813,38.6813,11729.9402
2015-06-05 13:10:00,65.33,65.33,65.28,65.28,6965.651508830483,38.6754,38.6754,38.6458,38.6458,6965.6515
2015-06-05 13:15:00,65.29,65.34,65.27,65.34,11179.251842581005,38.6517,38.6813,38.6399,38.6813,11179.2518
2015-06-05 13:20:00,65.34,65.39,65.34,65.35,7238.214434710055,38.6813,38.7109,38.6813,38.6872,7238.2144
2015-06-05 13:25:00,65.36,65.43,65.34,65.42,18723.40425531915,38.6931,38.7346,38.6813,38.7287,18723.4043
2015-06-05 13:30:00,65.4,65.47,65.39,65.43,16442.77569183702,38.7168,38.7583,38.7109,38.7346,16442.7757
2015-06-05 13:35:00,65.44,65.45,65.39,65.44,19927.687387011545,38.7405,38.7464,38.7109,38.7405,19927.6874
2015-06-05 13:40:00,65.45,65.46,65.39,65.45,10952.579613405647,38.7464,38.7523,38.7109,38.7464,10952.5796
2015-06-05 13:45:00,65.44,65.46,65.39,65.39,28524.544569600894,38.7405,38.7523,38.7109,38.7109,28524.5446
2015-06-05 13:50:00,65.4,65.42,65.39,65.39,10767.626199415938,38.7168,38.7287,38.7109,38.7109,10767.6262
2015-06-05 13:55:00,65.4,65.42,65.37,65.4,14607.147823668476,38.7168,38.7287,38.6991,38.7168,14607.1478
2015-06-05 14:00:00,65.4,65.43,65.39,65.42,13277.708246419135,38.7168,38.7346,38.7109,38.7287,13277.7082
2015-06-05 14:05:00,65.41,65.43,65.4,65.4,15805.868446669449,38.7227,38.7346,38.7168,38.7168,15805.8684
2015-06-05 14:10:00,65.41,65.49,65.41,65.47,11564.455569461828,38.7227,38.7701,38.7227,38.7583,11564.4556
2015-06-05 14:15:00,65.47,65.5,65.45,65.49,18067.02822973161,38.7583,38.776,38.7464,38.7701,18067.0282
2015-06-05 14:20:00,65.49,65.49,65.43,65.45,15124.46113197052,38.7701,38.7701,38.7346,38.7464,15124.4611
2015-06-05 14:25:00,65.45,65.48,65.42,65.47,43739.39646780698,38.7464,38.7642,38.7287,38.7583,43739.3965
2015-06-05 14:30:00,65.47,65.47,65.45,65.46,11955.22180503407,38.7583,38.7583,38.7464,38.7523,11955.2218
2015-06-05 14:35:00,65.45,65.45,65.41,65.42,13683.771380892784,38.7464,38.7464,38.7227,38.7287,13683.7714
2015-06-05 14:40:00,65.42,65.42,65.38,65.38,12760.394938117091,38.7287,38.7287,38.705,38.705,12760.3949
2015-06-05 14:45:00,65.38,65.39,65.31,65.33,24011.95939368656,38.705,38.7109,38.6635,38.6754,24011.9594
2015-06-05 14:50:00,65.33,65.39,65.32,65.39,16184.119037685998,38.6754,38.7109,38.6695,38.7109,16184.119
2015-06-05 14:55:00,65.39,65.39,65.34,65.34,14253.928521763317,38.7109,38.7109,38.6813,38.6813,14253.9285
2015-06-05 15:00:00,65.34,65.41,65.34,65.35,19381.170908079544,38.6813,38.7227,38.6813,38.6872,19381.1709
2015-06-05 15:05:00,65.34,65.38,65.33,65.35,21419.830343484915,38.6813,38.705,38.6754,38.6872,21419.8303
2015-06-05 15:10:00,65.35,65.35,65.32,65.33,29605.061882909195,38.6872,38.6872,38.6695,38.6754,29605.0619
2015-06-05 15:15:00,65.34,65.35,65.28,65.29,26505.35391461549,38.6813,38.6872,38.6458,38.6517,26505.3539
2015-06-05 15:20:00,65.28,65.29,65.24,65.29,21832.84661382284,38.6458,38.6517,38.6221,38.6517,21832.8466
2015-06-05 15:25:00,65.29,65.29,65.24,65.24,28752.607425949107,38.6517,38.6517,38.6221,38.6221,28752.6074
2015-06-05 15:30:00,65.24,65.31,65.23,65.31,32327.9098873592,38.6221,38.6635,38.6162,38.6635,32327.9099
2015-06-05 15:35:00,65.3,65.31,65.18,65.19,36490.05701571409,38.6576,38.6635,38.5866,38.5925,36490.057
2015-06-05 15:40:00,65.19,65.29,65.17,65.26,53658.7400917814,38.5925,38.6517,38.5807,38.6339,53658.7401
2015-06-05 15:45:00,65.26,65.31,65.22,65.31,65061.88290919205,38.6339,38.6635,38.6103,38.6635,65061.8829
2015-06-05 15:50:00,65.3,65.31,65.27,65.29,51869.00292031707,38.6576,38.6635,38.6399,38.6517,51869.0029
2015-06-05 15:55:00,65.29,65.35,65.28,65.29,112154.08149075236,38.6517,38.6872,38.6458,38.6517,112154.0815
2015-06-08 09:30:00,65.11,65.44,65.04,65.42,85570.85245445697,38.5451,38.7405,38.5037,38.7287,85570.8525
2015-06-08 09:35:00,65.38,65.45,65.27,65.3,34843.55444305382,38.705,38.7464,38.6399,38.6576,34843.5544
2015-06-08 09:40:00,65.28,65.48,65.24,65.29,71254.34570991517,38.6458,38.7642,38.6221,38.6517,71254.3457
2015-06-08 09:45:00,65.25,65.41,65.22,65.39,40923.3764427757,38.628,38.7227,38.6103,38.7109,40923.3764
2015-06-08 09:50:00,65.39,65.39,65.24,65.35,74963.14837991935,38.7109,38.7109,38.6221,38.6872,74963.1484
2015-06-08 09:55:00,65.32,65.37,65.27,65.32,43276.317619246285,38.6695,38.6991,38.6399,38.6695,43276.3176
2015-06-08 10:00:00,65.34,65.35,65.25,65.33,23867.33416770964,38.6813,38.6872,38.628,38.6754,23867.3342
2015-06-08 10:05:00,65.32,65.48,65.29,65.48,69595.32749269922,38.6695,38.7642,38.6517,38.7642,69595.3275
2015-06-08 10:10:00,65.46,65.5,65.41,65.48,17530.246141009597,38.7523,38.776,38.7227,38.7642,17530.2461
2015-06-08 10:15:00,65.47,65.63,65.42,65.57,44092.61576971215,38.7583,38.853,38.7287,38.8175,44092.6158
2015-06-08 10:20:00,65.56,65.64,65.52,65.62,18314.559866499792,38.8115,38.8589,38.7879,38.8471,18314.5599
2015-06-08 10:25:00,65.6,65.73,65.57,65.68,18865.24822695036,38.8352,38.9122,38.8175,38.8826,18865.2482
2015-06-08 10:30:00,65.68,65.68,65.6,65.62,18072.59073842303,38.8826,38.8826,38.8352,38.8471,18072.5907
2015-06-08 10:35:00,65.61,65.73,65.61,65.7,32868.86385759978,38.8411,38.9122,38.8411,38.8944,32868.8639
2015-06-08 10:40:00,65.7,65.7,65.62,65.63,20949.798359059936,38.8944,38.8944,38.8471,38.853,20949.7984
2015-06-08 10:45:00,65.63,65.63,65.56,65.57,17638.715060492283,38.853,38.853,38.8115,38.8175,17638.7151
2015-06-08 10:50:00,65.57,65.6,65.4,65.44,34427.756918370185,38.8175,38.8352,38.7168,38.7405,34427.7569
2015-06-08 10:55:00,65.44,65.47,65.34,65.35,14167.70963704631,38.7405,38.7583,38.6813,38.6872,14167.7096
2015-06-08 11:00:00,65.35,65.44,65.34,65.4,11404.533444583509,38.6872,38.7405,38.6813,38.7168,11404.5334
2015-06-08 11:05:00,65.38,65.47,65.32,65.43,22126.26894729524,38.705,38.7583,38.6695,38.7346,22126.2689
2015-06-08 11:10:00,65.42,65.43,65.29,65.35,12421.081907940485,38.7287,38.7346,38.6517,38.6872,12421.0819
2015-06-08 11:15:00,65.34,65.4,65.34,65.37,2336.253650396329,38.6813,38.7168,38.6813,38.6991,2336.2537
2015-06-08 11:20:00,65.41,65.42,65.36,65.36,10292.031706299542,38.7227,38.7287,38.6931,38.6931,10292.0317
2015-06-08 11:25:00,65.37,65.37,65.2,65.21,10739.813655958838,38.6991,38.6991,38.5984,38.6043,10739.8137
2015-06-08 11:30:00,65.18,65.24,65.16,65.19,11608.955638993188,38.5866,38.6221,38.5747,38.5925,11608.9556
2015-06-08 11:35:00,65.19,65.28,65.17,65.25,7083.854818523155,38.5925,38.6458,38.5807,38.628,7083.8548
2015-06-08 11:40:00,65.24,65.3,65.19,65.29,8335.419274092617,38.6221,38.6576,38.5925,38.6517,8335.4193
2015-06-08 11:45:00,65.3,65.34,65.29,65.32,20400.500625782228,38.6576,38.6813,38.6517,38.6695,20400.5006
2015-06-08 11:50:00,65.32,65.32,65.24,65.26,9727.43707412043,38.6695,38.6695,38.6221,38.6339,9727.4371
2015-06-08 11:55:00,65.27,65.3,65.27,65.27,3220.692532332082,38.6399,38.6576,38.6399,38.6399,3220.6925
2015-06-08 12:00:00,65.28,65.29,65.12,65.14,42366.84744819914,38.6458,38.6517,38.5511,38.5629,42366.8474
2015-06-08 12:05:00,65.14,65.22,65.14,65.22,10196.078431372547,38.5629,38.6103,38.5629,38.6103,10196.0784
2015-06-08 12:10:00,65.22,65.24,65.14,65.14,7302.1832846613825,38.6103,38.6221,38.5629,38.5629,7302.1833
2015-06-08 12:15:00,65.14,65.35,65.14,65.27,76313.44736476151,38.5629,38.6872,38.5629,38.6399,76313.4474
2015-06-08 12:20:00,65.26,65.34,65.26,65.34,10931.720205812822,38.6339,38.6813,38.6339,38.6813,10931.7202
2015-06-08 12:25:00,65.32,65.35,65.29,65.35,8720.623000973439,38.6695,38.6872,38.6517,38.6872,8720.623
2015-06-08 12:30:00,65.33,65.35,65.31,65.35,5191.211236267557,38.6754,38.6872,38.6635,38.6872,5191.2112
2015-06-08 12:35:00,65.34,65.36,65.3,65.34,9484.077318870812,38.6813,38.6931,38.6576,38.6813,9484.0773
2015-06-08 12:40:00,65.34,65.39,65.34,65.36,9899.874843554444,38.6813,38.7109,38.6813,38.6931,9899.8748
2015-06-08 12:45:00,65.36,65.39,65.32,65.37,10191.906549853986,38.6931,38.7109,38.6695,38.6991,10191.9065
2015-06-08 12:50:00,65.37,65.43,65.34,65.42,38902.79516061744,38.6991,38.7346,38.6813,38.7287,38902.7952
2015-06-08 12:55:00,65.4,65.4,65.34,65.37,8445.278820748159,38.7168,38.7168,38.6813,38.6991,8445.2788
2015-06-08 13:00:00,65.36,65.36,65.3,65.31,8691.419830343486,38.6931,38.6931,38.6576,38.6635,8691.4198
2015-06-08 13:05:00,65.29,65.3,65.27,65.27,5886.524822695036,38.6517,38.6576,38.6399,38.6399,5886.5248
2015-06-08 13:10:00,65.27,65.27,65.22,65.22,6555.416492838271,38.6399,38.6399,38.6103,38.6103,6555.4165
2015-06-08 13:15:00,65.22,65.24,65.2,65.22,12579.613405645949,38.6103,38.6221,38.5984,38.6103,12579.6134
2015-06-08 13:20:00,65.23,65.26,65.21,65.21,7695.730774579336,38.6162,38.6339,38.6043,38.6043,7695.7308
2015-06-08 13:25:00,65.22,65.26,65.22,65.24,13763.037129745517,38.6103,38.6339,38.6103,38.6221,13763.0371
2015-06-08 13:30:00,65.24,65.26,65.21,65.24,13761.64650257266,38.6221,38.6339,38.6043,38.6221,13761.6465
2015-06-08 13:35:00,65.25,65.25,65.22,65.24,6142.400222500348,38.628,38.628,38.6103,38.6221,6142.4002
2015-06-08 13:40:00,65.24,65.27,65.23,65.27,7622.027534418024,38.6221,38.6399,38.6162,38.6399,7622.0275
2015-06-08 13:45:00,65.29,65.34,65.29,65.33,9908.218606591574,38.6517,38.6813,38.6517,38.6754,9908.2186
2015-06-08 13:50:00,65.34,65.42,65.32,65.4,12095.675149492425,38.6813,38.7287,38.6695,38.7168,12095.6751
2015-06-08 13:55:00,65.4,65.45,65.38,65.42,25808.64970101516,38.7168,38.7464,38.705,38.7287,25808.6497
2015-06-08 14:00:00,65.42,65.43,65.37,65.41,11985.81560283688,38.7287,38.7346,38.6991,38.7227,11985.8156
2015-06-08 14:05:00,65.42,65.42,65.37,65.38,18530.10707829232,38.7287,38.7287,38.6991,38.705,18530.1071
2015-06-08 14:10:00,65.39,65.42,65.37,65.38,16481.71325267696,38.7109,38.7287,38.6991,38.705,16481.7133
2015-06-08 14:15:00,65.38,65.4,65.36,65.39,19400.63968849952,38.705,38.7168,38.6931,38.7109,19400.6397
2015-06-08 14:20:00,65.39,65.41,65.37,65.39,8510.638297872341,38.7109,38.7227,38.6991,38.7109,8510.6383
2015-06-08 14:25:00,65.39,65.42,65.37,65.41,8040.606313447365,38.7109,38.7287,38.6991,38.7227,8040.6063
2015-06-08 14:30:00,65.41,65.5,65.41,65.49,12298.706716729246,38.7227,38.776,38.7227,38.7701,12298.7067
2015-06-08 14:35:00,65.49,65.51,65.47,65.49,12852.17633152552,38.7701,38.7819,38.7583,38.7701,12852.1763
2015-06-08 14:40:00,65.5,65.6,65.5,65.52,18656.65415102212,38.776,38.8352,38.776,38.7879,18656.6542
2015-06-08 14:45:00,65.52,65.55,65.48,65.48,15814.21220970658,38.7879,38.8056,38.7642,38.7642,15814.2122
2015-06-08 14:50:00,65.49,65.6,65.49,65.55,28677.513558614937,38.7701,38.8352,38.7701,38.8056,28677.5136
2015-06-08 14:55:00,65.56,65.57,65.52,65.56,14081.490752329302,38.8115,38.8175,38.7879,38.8115,14081.4908
2015-06-08 15:00:00,65.55,65.55,65.48,65.48,16024.196912807678,38.8056,38.8056,38.7642,38.7642,16024.1969
2015-06-08 15:05:00,65.49,65.51,65.47,65.48,23493.255458211654,38.7701,38.7819,38.7583,38.7642,23493.2555
2015-06-08 15:10:00,65.47,65.47,65.42,65.47,19132.248644138508,38.7583,38.7583,38.7287,38.7583,19132.2486
2015-06-08 15:15:00,65.47,65.5,65.41,65.45,27352.245862884163,38.7583,38.776,38.7227,38.7464,27352.2459
2015-06-08 15:20:00,65.45,65.49,65.4,65.44,46880.82325128633,38.7464,38.7701,38.7168,38.7405,46880.8233
2015-06-08 15:25:00,65.44,65.45,65.4,65.42,40375.469336670845,38.7405,38.7464,38.7168,38.7287,40375.4693
2015-06-08 15:30:00,65.42,65.43,65.32,65.32,40926.1576971214,38.7287,38.7346,38.6695,38.6695,40926.1577
2015-06-08 15:35:00,65.32,65.32,65.22,65.22,55929.63426505354,38.6695,38.6695,38.6103,38.6103,55929.6343
2015-06-08 15:40:00,65.23,65.32,65.22,65.3,71086.07982199972,38.6162,38.6695,38.6103,38.6576,71086.0798
2015-06-08 15:45:00,65.29,65.3,65.18,65.19,139523.01487971077,38.6517,38.6576,38.5866,38.5925,139523.0149
2015-06-08 15:50:00,65.19,65.21,65.12,65.12,196095.1188986233,38.5925,38.6043,38.5511,38.5511,196095.1189
2015-06-08 15:55:00,65.11,65.13,65.06,65.09,336399.6662494785,38.5451,38.557,38.5155,38.5333,336399.6662
2015-06-09 09:30:00,64.99,65.23,64.99,65.07,53394.52092893895,38.4741,38.6162,38.4741,38.5215,53394.5209
2015-06-09 09:35:00,65.08,65.13,65.0,65.08,12831.316923932694,38.5274,38.557,38.48,38.5274,12831.3169
2015-06-09 09:40:00,65.06,65.07,64.92,64.92,28605.20094562648,38.5155,38.5215,38.4327,38.4327,28605.2009
2015-06-09 09:45:00,64.96,65.06,64.93,65.0,18090.668891670142,38.4563,38.5155,38.4386,38.48,18090.6689
2015-06-09 09:50:00,65.01,65.04,64.92,65.01,42432.20692532333,38.4859,38.5037,38.4327,38.4859,42432.2069
2015-06-09 09:55:00,64.98,65.04,64.93,64.94,19938.812404394383,38.4682,38.5037,38.4386,38.4445,19938.8124
2015-06-09 10:00:00,64.96,64.99,64.86,64.91,41115.28299262968,38.4563,38.4741,38.3971,38.4267,41115.283
2015-06-09 10:05:00,64.9,65.0,64.9,64.94,36118.75956056182,38.4208,38.48,38.4208,38.4445,36118.7596
2015-06-09 10:10:00,64.93,64.99,64.93,64.95,25127.24238631623,38.4386,38.4741,38.4386,38.4504,25127.2424
2015-06-09 10:15:00,64.96,64.96,64.9,64.95,40794.048115700185,38.4563,38.4563,38.4208,38.4504,40794.0481
2015-06-09 10:20:00,64.94,64.97,64.9,64.91,44034.20942845224,38.4445,38.4623,38.4208,38.4267,44034.2094
2015-06-09 10:25:00,64.9,64.97,64.89,64.92,53521.06800166876,38.4208,38.4623,38.4149,38.4327,53521.068
2015-06-09 10:30:00,64.91,64.94,64.85,64.93,53198.44249756641,38.4267,38.4445,38.3912,38.4386,53198.4425
2015-06-09 10:35:00,64.93,64.95,64.84,64.9,30600.750938673344,38.4386,38.4504,38.3853,38.4208,30600.7509
2015-06-09 10:40:00,64.91,65.01,64.91,64.93,19066.889167014324,38.4267,38.4859,38.4267,38.4386,19066.8892
2015-06-09 10:45:00,64.93,64.94,64.89,64.89,32020.58128215825,38.4386,38.4445,38.4149,38.4149,32020.5813
2015-06-09 10:50:00,64.89,64.95,64.89,64.93,46446.94757335559,38.4149,38.4504,38.4149,38.4386,46446.9476
2015-06-09 10:55:00,64.95,65.08,64.93,65.04,16711.166736198025,38.4504,38.5274,38.4386,38.5037,16711.1667
2015-06-09 11:00:00,65.05,65.09,64.98,64.98,21839.79974968711,38.5096,38.5333,38.4682,38.4682,21839.7997
2015-06-09 11:05:00,64.99,65.0,64.91,64.92,15117.507996106246,38.4741,38.48,38.4267,38.4327,15117.508
2015-06-09 11:10:00,64.93,65.04,64.93,65.04,19760.81212626895,38.4386,38.5037,38.4386,38.5037,19760.8121
2015-06-09 11:15:00,65.06,65.07,64.98,65.01,22384.92560144625,38.5155,38.5215,38.4682,38.4859,22384.9256
2015-06-09 11:20:00,65.01,65.03,64.99,65.01,24931.16395494368,38.4859,38.4978,38.4741,38.4859,24931.164
2015-06-09 11:25:00,65.01,65.09,65.0,65.08,26395.49436795996,38.4859,38.5333,38.48,38.5274,26395.4944
2015-06-09 11:30:00,65.08,65.16,65.07,65.11,17907.10610485329,38.5274,38.5747,38.5215,38.5451,17907.1061
2015-06-09 11:35:00,65.09,65.09,65.06,65.07,18595.466555416493,38.5333,38.5333,38.5155,38.5215,18595.4666
2015-06-09 11:40:00,65.08,65.09,65.06,65.06,24226.115978306218,38.5274,38.5333,38.5155,38.5155,24226.116
2015-06-09 11:45:00,65.06,65.11,65.05,65.09,16110.415797524684,38.5155,38.5451,38.5096,38.5333,16110.4158
2015-06-09 11:50:00,65.09,65.18,65.07,65.16,15931.024892226396,38.5333,38.5866,38.5215,38.5747,15931.0249
2015-06-09 11:55:00,65.17,65.22,65.14,65.19,22006.675010429703,38.5807,38.6103,38.5629,38.5925,22006.675
2015-06-09 12:00:00,65.18,65.18,65.06,65.07,22037.268808232515,38.5866,38.5866,38.5155,38.5215,22037.2688
2015-06-09 12:05:00,65.08,65.1,65.06,65.08,14045.334445835071,38.5274,38.5392,38.5155,38.5274,14045.3344
2015-06-09 12:10:00,65.08,65.09,65.06,65.09,11044.361006814072,38.5274,38.5333,38.5155,38.5333,11044.361
2015-06-09 12:15:00,65.09,65.13,65.06,65.09,13502.98984842164,38.5333,38.557,38.5155,38.5333,13502.9898
2015-06-09 12:20:00,65.1,65.11,65.09,65.09,8343.763037129745,38.5392,38.5451,38.5333,38.5333,8343.763
2015-06-09 12:25:00,65.09,65.1,65.07,65.09,7450.980392156864,38.5333,38.5392,38.5215,38.5333,7450.9804
2015-06-09 12:30:00,65.09,65.09,65.01,65.02,11989.987484355444,38.5333,38.5333,38.4859,38.4919,11989.9875
2015-06-09 12:35:00,65.03,65.08,65.01,65.08,14601.585314977056,38.4978,38.5274,38.4859,38.5274,14601.5853
2015-06-09 12:40:00,65.08,65.1,65.06,65.1,7787.512167987763,38.5274,38.5392,38.5155,38.5392,7787.5122
2015-06-09 12:45:00,65.08,65.09,65.06,65.08,10903.907662355725,38.5274,38.5333,38.5155,38.5274,10903.9077
2015-06-09 12:50:00,65.08,65.14,65.08,65.11,25113.33611458768,38.5274,38.5629,38.5274,38.5451,25113.3361
2015-06-09 12:55:00,65.12,65.17,65.12,65.16,11200.11125017383,38.5511,38.5807,38.5511,38.5747,11200.1113
2015-06-09 13:00:00,65.17,65.24,65.17,65.23,18717.84174662773,38.5807,38.6221,38.5807,38.6162,18717.8417
2015-06-09 13:05:00,65.24,65.27,65.24,65.25,38061.46572104019,38.6221,38.6399,38.6221,38.628,38061.4657
2015-06-09 13:10:00,65.25,65.26,65.22,65.22,5423.445974134335,38.628,38.6339,38.6103,38.6103,5423.446
2015-06-09 13:15:00,65.22,65.28,65.22,65.28,5402.58656654151,38.6103,38.6458,38.6103,38.6458,5402.5866
2015-06-09 13:20:00,65.29,65.29,65.25,65.25,11535.252398831874,38.6517,38.6517,38.628,38.628,11535.2524
2015-06-09 13:25:00,65.25,65.26,65.24,65.25,10627.172854957587,38.628,38.6339,38.6221,38.628,10627.1729
2015-06-09 13:30:00,65.26,65.29,65.23,65.24,11853.70602141566,38.6339,38.6517,38.6162,38.6221,11853.706
2015-06-09 13:35:00,65.24,65.25,65.22,65.22,6853.010707829231,38.6221,38.628,38.6103,38.6103,6853.0107
2015-06-09 13:40:00,65.22,65.23,65.16,65.18,10261.437908496731,38.6103,38.6162,38.5747,38.5866,10261.4379
2015-06-09 13:45:00,65.19,65.19,65.14,65.15,9386.733416770963,38.5925,38.5925,38.5629,38.5688,9386.7334
2015-06-09 13:50:00,65.16,65.16,65.12,65.14,7648.449450702267,38.5747,38.5747,38.5511,38.5629,7648.4495
2015-06-09 13:55:00,65.13,65.14,65.11,65.14,5006.257822277848,38.557,38.5629,38.5451,38.5629,5006.2578
2015-06-09 14:00:00,65.14,65.22,65.14,65.21,17630.371297455153,38.5629,38.6103,38.5629,38.6043,17630.3713
2015-06-09 14:05:00,65.22,65.25,65.19,65.22,10568.76651369768,38.6103,38.628,38.5925,38.6103,10568.7665
2015-06-09 14:10:00,65.22,65.27,65.17,65.19,17883.465442914756,38.6103,38.6399,38.5807,38.5925,17883.4654
2015-06-09 14:15:00,65.19,65.21,65.17,65.19,8352.106800166875,38.5925,38.6043,38.5807,38.5925,8352.1068
2015-06-09 14:20:00,65.19,65.23,65.19,65.22,7003.198442497567,38.5925,38.6162,38.5925,38.6103,7003.1984
2015-06-09 14:25:00,65.22,65.27,65.22,65.25,12793.769990265611,38.6103,38.6399,38.6103,38.628,12793.77
2015-06-09 14:30:00,65.26,65.27,65.24,65.24,11282.158253372272,38.6339,38.6399,38.6221,38.6221,11282.1583
2015-06-09 14:35:00,65.25,65.27,65.22,65.26,16352.384925601447,38.628,38.6399,38.6103,38.6339,16352.3849
2015-06-09 14:40:00,65.26,65.26,65.2,65.2,11604.783757474625,38.6339,38.6339,38.5984,38.5984,11604.7838
2015-06-09 14:45:00,65.22,65.24,65.21,65.23,13293.00514532054,38.6103,38.6221,38.6043,38.6162,13293.0051
2015-06-09 14:50:00,65.22,65.24,65.12,65.15,15460.99290780142,38.6103,38.6221,38.5511,38.5688,15460.9929
2015-06-09 14:55:00,65.14,65.19,65.13,65.19,8753.998053121959,38.5629,38.5925,38.557,38.5925,8753.9981
2015-06-09 15:00:00,65.19,65.2,65.16,65.17,20375.46933667084,38.5925,38.5984,38.5747,38.5807,20375.4693
2015-06-09 15:05:00,65.17,65.19,65.07,65.08,23824.22472535113,38.5807,38.5925,38.5215,38.5274,23824.2247
2015-06-09 15:10:00,65.07,65.11,65.06,65.1,12765.957446808512,38.5215,38.5451,38.5155,38.5392,12765.9574
2015-06-09 15:15:00,65.09,65.15,65.09,65.15,18432.763176192464,38.5333,38.5688,38.5333,38.5688,18432.7632
2015-06-09 15:20:00,65.14,65.15,65.06,65.11,21960.784313725493,38.5629,38.5688,38.5155,38.5451,21960.7843
2015-06-09 15:25:00,65.1,65.11,65.03,65.06,24990.96092337645,38.5392,38.5451,38.4978,38.5155,24990.9609
2015-06-09 15:30:00,65.07,65.09,65.04,65.08,28790.15435961619,38.5215,38.5333,38.5037,38.5274,28790.1544
2015-06-09 15:35:00,65.08,65.15,65.06,65.1,30244.75038242248,38.5274,38.5688,38.5155,38.5392,30244.7504
2015-06-09 15:40:00,65.09,65.11,65.04,65.06,41728.54957585871,38.5333,38.5451,38.5037,38.5155,41728.5496
2015-06-09 15:45:00,65.06,65.18,65.06,65.17,54658.60102906411,38.5155,38.5866,38.5155,38.5807,54658.601
2015-06-09 15:50:00,65.17,65.24,65.16,65.22,48874.98261716034,38.5807,38.6221,38.5747,38.6103,48874.9826
2015-06-09 15:55:00,65.22,65.23,65.14,65.14,111820.33096926716,38.6103,38.6162,38.5629,38.5629,111820.331
2015-06-10 09:30:00,65.06,65.35,65.06,65.35,53429.28660826033,38.5155,38.6872,38.5155,38.6872,53429.2866
2015-06-10 09:35:00,65.32,65.5,65.26,65.38,44625.22597691559,38.6695,38.776,38.6339,38.705,44625.226
2015-06-10 09:40:00,65.39,65.39,65.19,65.26,36168.82213878459,38.7109,38.7109,38.5925,38.6339,36168.8221
2015-06-10 09:45:00,65.26,65.45,65.26,65.39,15324.711444861634,38.6339,38.7464,38.6339,38.7109,15324.7114
2015-06-10 09:50:00,65.42,65.46,65.32,65.32,30194.687804199697,38.7287,38.7523,38.6695,38.6695,30194.6878
2015-06-10 09:55:00,65.3,65.32,65.27,65.29,9276.873870115423,38.6576,38.6695,38.6399,38.6517,9276.8739
2015-06-10 10:00:00,65.29,65.36,65.27,65.32,19486.858573216523,38.6517,38.6931,38.6399,38.6695,19486.8586
2015-06-10 10:05:00,65.3,65.41,65.29,65.39,27079.6829370046,38.6576,38.7227,38.6517,38.7109,27079.6829
2015-06-10 10:10:00,65.39,65.41,65.32,65.32,24399.944374913088,38.7109,38.7227,38.6695,38.6695,24399.9444
2015-06-10 10:15:00,65.34,65.37,65.32,65.33,25102.211097204843,38.6813,38.6991,38.6695,38.6754,25102.2111
2015-06-10 10:20:00,65.34,65.39,65.33,65.38,18648.310387984984,38.6813,38.7109,38.6754,38.705,18648.3104
2015-06-10 10:25:00,65.39,65.41,65.32,65.32,12312.612988457797,38.7109,38.7227,38.6695,38.6695,12312.613
2015-06-10 10:30:00,65.3,65.32,65.24,65.29,15057.711027673482,38.6576,38.6695,38.6221,38.6517,15057.711
2015-06-10 10:35:00,65.3,65.34,65.3,65.33,7345.292727019887,38.6576,38.6813,38.6576,38.6754,7345.2927
2015-06-10 10:40:00,65.32,65.32,65.27,65.29,15654.29008482826,38.6695,38.6695,38.6399,38.6517,15654.2901
2015-06-10 10:45:00,65.3,65.36,65.3,65.35,6188.290919204562,38.6576,38.6931,38.6576,38.6872,6188.2909
2015-06-10 10:50:00,65.35,65.37,65.34,65.36,8905.576414963149,38.6872,38.6991,38.6813,38.6931,8905.5764
2015-06-10 10:55:00,65.37,65.42,65.37,65.39,13653.177583089977,38.6991,38.7287,38.6991,38.7109,13653.1776
2015-06-10 11:00:00,65.39,65.41,65.37,65.37,26598.525935196776,38.7109,38.7227,38.6991,38.6991,26598.5259
2015-06-10 11:05:00,65.36,65.41,65.36,65.37,14819.913781115283,38.6931,38.7227,38.6931,38.6991,14819.9138
2015-06-10 11:10:00,65.38,65.63,65.38,65.55,26177.165901821725,38.705,38.853,38.705,38.8056,26177.1659
2015-06-10 11:15:00,65.55,65.65,65.51,65.51,16061.74384647476,38.8056,38.8648,38.7819,38.7819,16061.7438
2015-06-10 11:20:00,65.5,65.55,65.46,65.54,14516.757057432904,38.776,38.8056,38.7523,38.7997,14516.7571
2015-06-10 11:25:00,65.54,65.6,65.52,65.58,8505.07578918092,38.7997,38.8352,38.7879,38.8234,8505.0758
2015-06-10 11:30:00,65.59,65.61,65.57,65.61,8025.309414545961,38.8293,38.8411,38.8175,38.8411,8025.3094
2015-06-10 11:35:00,65.63,65.67,65.63,65.65,7595.605618133779,38.853,38.8767,38.853,38.8648,7595.6056
2015-06-10 11:40:00,65.66,65.73,65.65,65.73,18912.529550827425,38.8707,38.9122,38.8648,38.9122,18912.5296
2015-06-10 11:45:00,65.73,65.73,65.7,65.7,4395.772493394521,38.9122,38.9122,38.8944,38.8944,4395.7725
2015-06-10 11:50:00,65.7,65.7,65.63,65.65,20084.828257544155,38.8944,38.8944,38.853,38.8648,20084.8283
2015-06-10 11:55:00,65.65,65.66,65.64,65.66,5193.992490613267,38.8648,38.8707,38.8589,38.8707,5193.9925
2015-06-10 12:00:00,65.66,65.75,65.65,65.75,9635.655680712,38.8707,38.924,38.8648,38.924,9635.6557
2015-06-10 12:05:00,65.74,65.77,65.72,65.73,13560.005562508692,38.9181,38.9359,38.9063,38.9122,13560.0056
2015-06-10 12:10:00,65.73,65.78,65.69,65.78,21595.04936726464,38.9122,38.9418,38.8885,38.9418,21595.0494
2015-06-10 12:15:00,65.77,65.8,65.74,65.75,11664.580725907384,38.9359,38.9536,38.9181,38.924,11664.5807
2015-06-10 12:20:00,65.74,65.77,65.73,65.75,5512.446113197052,38.9181,38.9359,38.9122,38.924,5512.4461
2015-06-10 12:25:00,65.76,65.78,65.75,65.76,8189.403420942845,38.9299,38.9418,38.924,38.9299,8189.4034
2015-06-10 12:30:00,65.76,65.8,65.76,65.78,6068.696982339036,38.9299,38.9536,38.9299,38.9418,6068.697
2015-06-10 12:35:00,65.78,65.78,65.7,65.73,9096.09233764428,38.9418,38.9418,38.8944,38.9122,9096.0923
2015-06-10 12:40:00,65.72,65.75,65.72,65.75,3685.162008065638,38.9063,38.924,38.9063,38.924,3685.162
2015-06-10 12:45:00,65.75,65.77,65.73,65.73,10712.00111250174,38.924,38.9359,38.9122,38.9122,10712.0011
2015-06-10 12:50:00,65.72,65.73,65.7,65.7,7029.620358781811,38.9063,38.9122,38.8944,38.8944,7029.6204
2015-06-10 12:55:00,65.71,65.72,65.67,65.67,16599.91656236963,38.9003,38.9063,38.8767,38.8767,16599.9166
2015-06-10 13:00:00,65.68,65.72,65.67,65.7,22994.020303156725,38.8826,38.9063,38.8767,38.8944,22994.0203
2015-06-10 13:05:00,65.7,65.8,65.7,65.78,24454.17883465443,38.8944,38.9536,38.8944,38.9418,24454.1788
2015-06-10 13:10:00,65.78,65.83,65.75,65.83,131920.45612571272,38.9418,38.9714,38.924,38.9714,131920.4561
2015-06-10 13:15:00,65.83,65.83,65.77,65.78,42835.48880545126,38.9714,38.9714,38.9359,38.9418,42835.4888
2015-06-10 13:20:00,65.79,65.8,65.77,65.8,17460.71478236685,38.9477,38.9536,38.9359,38.9536,17460.7148
2015-06-10 13:25:00,65.8,65.8,65.77,65.77,14085.662633847867,38.9536,38.9536,38.9359,38.9359,14085.6626
2015-06-10 13:30:00,65.77,65.78,65.75,65.78,23587.81810596579,38.9359,38.9418,38.924,38.9418,23587.8181
2015-06-10 13:35:00,65.78,65.78,65.76,65.78,11496.314837991937,38.9418,38.9418,38.9299,38.9418,11496.3148
2015-06-10 13:40:00,65.78,65.88,65.78,65.79,42340.425531914894,38.9418,39.001,38.9418,38.9477,42340.4255
2015-06-10 13:45:00,65.79,65.82,65.78,65.8,12371.019329717705,38.9477,38.9655,38.9418,38.9536,12371.0193
2015-06-10 13:50:00,65.8,65.83,65.8,65.83,5437.352245862885,38.9536,38.9714,38.9536,38.9714,5437.3522
2015-06-10 13:55:00,65.84,65.86,65.83,65.85,9265.748852732584,38.9773,38.9891,38.9714,38.9832,9265.7489
2015-06-10 14:00:00,65.85,65.93,65.85,65.93,22750.660547907108,38.9832,39.0306,38.9832,39.0306,22750.6605
2015-06-10 14:05:00,65.93,65.94,65.9,65.91,14495.89764984008,39.0306,39.0365,39.0128,39.0187,14495.8976
2015-06-10 14:10:00,65.9,65.93,65.88,65.93,14792.101237658186,39.0128,39.0306,39.001,39.0306,14792.1012
2015-06-10 14:15:00,65.92,65.93,65.91,65.92,15474.89917952997,39.0247,39.0306,39.0187,39.0247,15474.8992
2015-06-10 14:20:00,65.92,65.95,65.91,65.95,17288.277012932835,39.0247,39.0424,39.0187,39.0424,17288.277
2015-06-10 14:25:00,65.94,65.98,65.94,65.98,26855.791962174942,39.0365,39.0602,39.0365,39.0602,26855.792
2015-06-10 14:30:00,65.98,65.98,65.96,65.96,24331.8036434432,39.0602,39.0602,39.0483,39.0483,24331.8036
2015-06-10 14:35:00,65.96,65.96,65.93,65.93,13177.58308997358,39.0483,39.0483,39.0306,39.0306,13177.5831
2015-06-10 14:40:00,65.93,65.93,65.9,65.91,8339.59115561118,39.0306,39.0306,39.0128,39.0187,8339.5912
2015-06-10 14:45:00,65.92,65.96,65.91,65.94,41841.190376859966,39.0247,39.0483,39.0187,39.0365,41841.1904
2015-06-10 14:50:00,65.93,65.95,65.93,65.94,15580.586844666946,39.0306,39.0424,39.0306,39.0365,15580.5868
2015-06-10 14:55:00,65.94,65.95,65.92,65.93,40260.04728132388,39.0365,39.0424,39.0247,39.0306,40260.0473
2015-06-10 15:00:00,65.93,65.95,65.92,65.94,42811.848143512725,39.0306,39.0424,39.0247,39.0365,42811.8481
2015-06-10 15:05:00,65.94,65.96,65.93,65.93,25946.3217911278,39.0365,39.0483,39.0306,39.0306,25946.3218
2015-06-10 15:10:00,65.93,65.94,65.92,65.92,49664.85885134196,39.0306,39.0365,39.0247,39.0247,49664.8589
2015-06-10 15:15:00,65.93,65.93,65.86,65.86,22676.9573077458,39.0306,39.0306,38.9891,38.9891,22676.9573
2015-06-10 15:20:00,65.86,65.87,65.82,65.83,23904.881101376723,38.9891,38.9951,38.9655,38.9714,23904.8811
2015-06-10 15:25:00,65.83,65.85,65.82,65.84,42565.7071339174,38.9714,38.9832,38.9655,38.9773,42565.7071
2015-06-10 15:30:00,65.84,65.86,65.83,65.86,57250.73007926576,38.9773,38.9891,38.9714,38.9891,57250.7301
2015-06-10 15:35:00,65.86,65.86,65.83,65.83,38101.79390905298,38.9891,38.9891,38.9714,38.9714,38101.7939
2015-06-10 15:40:00,65.83,65.86,65.83,65.86,35460.992907801425,38.9714,38.9891,38.9714,38.9891,35460.9929
2015-06-10 15:45:00,65.86,65.89,65.86,65.88,47154.77680433876,38.9891,39.0069,38.9891,39.001,47154.7768
2015-06-10 15:50:00,65.89,65.91,65.89,65.91,77432.90223890975,39.0069,39.0187,39.0069,39.0187,77432.9022
2015-06-10 15:55:00,65.91,65.91,65.85,65.85,155864.27478792935,39.0187,39.0187,38.9832,38.9832,155864.2748
2015-06-11 09:30:00,66.08,66.14,65.96,66.11,45327.49269920735,39.1194,39.1549,39.0483,39.1371,45327.4927
2015-06-11 09:35:00,66.1,66.19,66.03,66.13,24365.178695591712,39.1312,39.1845,39.0898,39.149,24365.1787
2015-06-11 09:40:00,66.1,66.22,66.06,66.19,38264.497288277016,39.1312,39.2023,39.1075,39.1845,38264.4973
2015-06-11 09:45:00,66.19,66.19,66.03,66.03,15999.165623696288,39.1845,39.1845,39.0898,39.0898,15999.1656
2015-06-11 09:50:00,66.05,66.13,66.03,66.04,16369.072451675707,39.1016,39.149,39.0898,39.0957,16369.0725
2015-06-11 09:55:00,66.08,66.11,66.05,66.11,11570.018078153247,39.1194,39.1371,39.1016,39.1371,11570.0181
2015-06-11 10:00:00,66.11,66.11,66.0,66.02,18753.99805312196,39.1371,39.1371,39.072,39.0839,18753.9981
2015-06-11 10:05:00,66.01,66.05,65.95,65.96,19891.53108051732,39.0779,39.1016,39.0424,39.0483,19891.5311
2015-06-11 10:10:00,65.98,66.02,65.94,65.95,46907.24516757058,39.0602,39.0839,39.0365,39.0424,46907.2452
2015-06-11 10:15:00,65.95,66.03,65.94,65.98,21664.580725907384,39.0424,39.0898,39.0365,39.0602,21664.5807
2015-06-11 10:20:00,66.01,66.01,65.82,65.82,13382.005284383258,39.0779,39.0779,38.9655,38.9655,13382.0053
2015-06-11 10:25:00,65.83,65.86,65.8,65.8,10382.422472535114,38.9714,38.9891,38.9536,38.9536,10382.4225
2015-06-11 10:30:00,65.8,65.8,65.7,65.79,24475.03824224725,38.9536,38.9536,38.8944,38.9477,24475.0382
2015-06-11 10:35:00,65.79,65.79,65.67,65.73,17474.621054095398,38.9477,38.9477,38.8767,38.9122,17474.6211
2015-06-11 10:40:00,65.73,65.83,65.73,65.8,11600.611875956058,38.9122,38.9714,38.9122,38.9536,11600.6119
2015-06-11 10:45:00,65.8,65.86,65.78,65.81,10806.563760255876,38.9536,38.9891,38.9418,38.9595,10806.5638
2015-06-11 10:50:00,65.82,65.83,65.74,65.78,8075.37199276874,38.9655,38.9714,38.9181,38.9418,8075.372
2015-06-11 10:55:00,65.79,65.8,65.74,65.75,8204.70031984425,38.9477,38.9536,38.9181,38.924,8204.7003
2015-06-11 11:00:00,65.74,65.79,65.74,65.77,9468.780419969407,38.9181,38.9477,38.9181,38.9359,9468.7804
2015-06-11 11:05:00,65.75,65.86,65.73,65.85,19892.92170769017,38.924,38.9891,38.9122,38.9832,19892.9217
2015-06-11 11:10:00,65.84,65.87,65.82,65.83,8226.95035460993,38.9773,38.9951,38.9655,38.9714,8226.9504
2015-06-11 11:15:00,65.84,65.9,65.82,65.85,9536.9211514393,38.9773,39.0128,38.9655,38.9832,9536.9212
2015-06-11 11:20:00,65.83,65.87,65.8,65.86,10652.204144068975,38.9714,38.9951,38.9536,38.9891,10652.2041
2015-06-11 11:25:00,65.88,65.88,65.79,65.83,11597.830621610346,39.001,39.001,38.9477,38.9714,11597.8306
2015-06-11 11:30:00,65.83,65.91,65.82,65.91,11657.62759004311,38.9714,39.0187,38.9655,39.0187,11657.6276
2015-06-11 11:35:00,65.9,65.95,65.88,65.91,23857.59977749965,39.0128,39.0424,39.001,39.0187,23857.5998
2015-06-11 11:40:00,65.91,65.94,65.86,65.86,49228.20191906551,39.0187,39.0365,38.9891,38.9891,49228.2019
2015-06-11 11:45:00,65.86,65.86,65.8,65.8,6942.010846891949,38.9891,38.9891,38.9536,38.9536,6942.0108
2015-06-11 11:50:00,65.81,65.83,65.79,65.82,10100.125156445558,38.9595,38.9714,38.9477,38.9655,10100.1252
2015-06-11 11:55:00,65.8,65.84,65.8,65.81,8906.967042136004,38.9536,38.9773,38.9536,38.9595,8906.967
2015-06-11 12:00:00,65.8,65.85,65.79,65.85,8377.138089278265,38.9536,38.9832,38.9477,38.9832,8377.1381
2015-06-11 12:05:00,65.85,65.86,65.8,65.81,8733.138645529134,38.9832,38.9891,38.9536,38.9595,8733.1386
2015-06-11 12:10:00,65.8,65.8,65.76,65.77,6366.291197329996,38.9536,38.9536,38.9299,38.9359,6366.2912
2015-06-11 12:15:00,65.76,65.78,65.75,65.78,5701.571408705327,38.9299,38.9418,38.924,38.9418,5701.5714
2015-06-11 12:20:00,65.78,65.78,65.73,65.73,6484.494507022668,38.9418,38.9418,38.9122,38.9122,6484.4945
2015-06-11 12:25:00,65.73,65.75,65.71,65.74,3797.8028090668895,38.9122,38.924,38.9003,38.9181,3797.8028
2015-06-11 12:30:00,65.74,65.75,65.72,65.75,5057.711027673481,38.9181,38.924,38.9063,38.924,5057.711
2015-06-11 12:35:00,65.75,65.75,65.66,65.7,10607.704074537618,38.924,38.924,38.8707,38.8944,10607.7041
2015-06-11 12:40:00,65.7,65.78,65.7,65.75,6396.884995132806,38.8944,38.9418,38.8944,38.924,6396.885
2015-06-11 12:45:00,65.75,65.75,65.7,65.7,7266.026978167154,38.924,38.924,38.8944,38.8944,7266.027
2015-06-11 12:50:00,65.7,65.7,65.68,65.7,4192.740926157698,38.8944,38.8944,38.8826,38.8944,4192.7409
2015-06-11 12:55:00,65.69,65.73,65.68,65.73,4163.537755527744,38.8885,38.9122,38.8826,38.9122,4163.5378
2015-06-11 13:00:00,65.72,65.73,65.7,65.73,6617.994715616744,38.9063,38.9122,38.8944,38.9122,6617.9947
2015-06-11 13:05:00,65.72,65.78,65.72,65.77,11895.424836601307,38.9063,38.9418,38.9063,38.9359,11895.4248
2015-06-11 13:10:00,65.76,65.78,65.75,65.76,6506.744541788347,38.9299,38.9418,38.924,38.9299,6506.7445
2015-06-11 13:15:00,65.75,65.78,65.75,65.78,3476.567932137394,38.924,38.9418,38.924,38.9418,3476.5679
2015-06-11 13:20:00,65.78,65.8,65.77,65.78,10205.812821582536,38.9418,38.9536,38.9359,38.9418,10205.8128
2015-06-11 13:25:00,65.78,65.8,65.78,65.78,4128.772076206369,38.9418,38.9536,38.9418,38.9418,4128.7721
2015-06-11 13:30:00,65.78,65.81,65.78,65.8,5562.508691419831,38.9418,38.9595,38.9418,38.9536,5562.5087
2015-06-11 13:35:00,65.8,65.8,65.77,65.77,12254.206647197889,38.9536,38.9536,38.9359,38.9359,12254.2066
2015-06-11 13:40:00,65.76,65.79,65.7,65.73,10161.312752051175,38.9299,38.9477,38.8944,38.9122,10161.3128
2015-06-11 13:45:00,65.74,65.79,65.71,65.71,12231.956612432208,38.9181,38.9477,38.9003,38.9003,12231.9566
2015-06-11 13:50:00,65.73,65.78,65.72,65.77,10219.719093311083,38.9122,38.9418,38.9063,38.9359,10219.7191
2015-06-11 13:55:00,65.76,65.8,65.76,65.8,4520.928938951468,38.9299,38.9536,38.9299,38.9536,4520.9289
2015-06-11 14:00:00,65.8,65.8,65.77,65.78,8909.748296481714,38.9536,38.9536,38.9359,38.9418,8909.7483
2015-06-11 14:05:00,65.78,65.78,65.75,65.75,9036.295369211515,38.9418,38.9418,38.924,38.924,9036.2954
2015-06-11 14:10:00,65.76,65.78,65.74,65.74,8188.012793769991,38.9299,38.9418,38.9181,38.9181,8188.0128
2015-06-11 14:15:00,65.73,65.73,65.7,65.73,2781.2543457099155,38.9122,38.9122,38.8944,38.9122,2781.2543
2015-06-11 14:20:00,65.73,65.75,65.72,65.73,9976.359338061466,38.9122,38.924,38.9063,38.9122,9976.3593
2015-06-11 14:25:00,65.74,65.75,65.73,65.74,5594.493116395495,38.9181,38.924,38.9122,38.9181,5594.4931
2015-06-11 14:30:00,65.73,65.74,65.72,65.73,9844.249756640244,38.9122,38.9181,38.9063,38.9122,9844.2498
2015-06-11 14:35:00,65.73,65.75,65.71,65.74,11086.079821999723,38.9122,38.924,38.9003,38.9181,11086.0798
2015-06-11 14:40:00,65.73,65.77,65.72,65.77,9478.514810179391,38.9122,38.9359,38.9063,38.9359,9478.5148
2015-06-11 14:45:00,65.78,65.78,65.75,65.75,8780.419969406203,38.9418,38.9418,38.924,38.924,8780.42
2015-06-11 14:50:00,65.74,65.77,65.72,65.73,12810.45751633987,38.9181,38.9359,38.9063,38.9122,12810.4575
2015-06-11 14:55:00,65.74,65.75,65.7,65.75,9815.046586010292,38.9181,38.924,38.8944,38.924,9815.0466
2015-06-11 15:00:00,65.74,65.74,65.72,65.73,12813.23877068558,38.9181,38.9181,38.9063,38.9122,12813.2388
2015-06-11 15:05:00,65.73,65.74,65.73,65.74,9011.264080100123,38.9122,38.9181,38.9122,38.9181,9011.2641
2015-06-11 15:10:00,65.73,65.77,65.72,65.75,18765.1230705048,38.9122,38.9359,38.9063,38.924,18765.1231
2015-06-11 15:15:00,65.75,65.75,65.72,65.73,13825.61535252399,38.924,38.924,38.9063,38.9122,13825.6154
2015-06-11 15:20:00,65.72,65.73,65.71,65.71,16264.775413711584,38.9063,38.9122,38.9003,38.9003,16264.7754
2015-06-11 15:25:00,65.72,65.76,65.71,65.75,13565.568071200112,38.9063,38.9299,38.9003,38.924,13565.5681
2015-06-11 15:30:00,65.75,65.76,65.69,65.69,21842.58100403282,38.924,38.9299,38.8885,38.8885,21842.581
2015-06-11 15:35:00,65.69,65.73,65.65,65.65,27788.90279516062,38.8885,38.9122,38.8648,38.8648,27788.9028
2015-06-11 15:40:00,65.66,65.68,65.61,65.63,35344.180225281605,38.8707,38.8826,38.8411,38.853,35344.1802
2015-06-11 15:45:00,65.63,65.64,65.61,65.61,47838.9653733834,38.853,38.8589,38.8411,38.8411,47838.9654
2015-06-11 15:50:00,65.61,65.63,65.58,65.62,48900.013906271735,38.8411,38.853,38.8234,38.8471,48900.0139
2015-06-11 15:55:00,65.61,65.69,65.61,65.69,98831.87317480185,38.8411,38.8885,38.8411,38.8885,98831.8732
2015-06-12 09:30:00,65.48,65.63,65.41,65.5,34522.31956612432,38.7642,38.853,38.7227,38.776,34522.3196
2015-06-12 09:35:00,65.5,65.69,65.45,65.47,13099.707968293702,38.776,38.8885,38.7464,38.7583,13099.708
2015-06-12 09:40:00,65.41,65.53,65.36,65.37,10656.37602558754,38.7227,38.7938,38.6931,38.6991,10656.376
2015-06-12 09:45:00,65.37,65.52,65.34,65.5,3002.364066193854,38.6991,38.7879,38.6813,38.776,3002.3641
2015-06-12 09:50:00,65.5,65.52,65.47,65.5,6675.010429703797,38.776,38.7879,38.7583,38.776,6675.0104
2015-06-12 09:55:00,65.5,65.56,65.47,65.5,7823.668474481992,38.776,38.8115,38.7583,38.776,7823.6685
2015-06-12 10:00:00,65.5,65.69,65.5,65.65,13155.3330552079,38.776,38.8885,38.776,38.8648,13155.3331
2015-06-12 10:05:00,65.69,65.74,65.63,65.72,14487.553886802949,38.8885,38.9181,38.853,38.9063,14487.5539
2015-06-12 10:10:00,65.7,65.7,65.6,65.61,13014.879710749548,38.8944,38.8944,38.8352,38.8411,13014.8797
2015-06-12 10:15:00,65.6,65.63,65.54,65.62,14087.05326102072,38.8352,38.853,38.7997,38.8471,14087.0533
2015-06-12 10:20:00,65.6,65.7,65.59,65.64,31664.580725907388,38.8352,38.8944,38.8293,38.8589,31664.5807
2015-06-12 10:25:00,65.65,65.75,65.64,65.71,22277.84730913642,38.8648,38.924,38.8589,38.9003,22277.8473
2015-06-12 10:30:00,65.72,65.72,65.55,65.55,17252.120706438604,38.9063,38.9063,38.8056,38.8056,17252.1207
2015-06-12 10:35:00,65.56,65.58,65.48,65.53,9553.60867751356,38.8115,38.8234,38.7642,38.7938,9553.6087
2015-06-12 10:40:00,65.54,65.54,65.47,65.53,9628.702544847729,38.7997,38.7997,38.7583,38.7938,9628.7025
2015-06-12 10:45:00,65.54,65.55,65.43,65.47,7441.246001946879,38.7997,38.8056,38.7346,38.7583,7441.246
2015-06-12 10:50:00,65.48,65.53,65.45,65.53,8125.434570991518,38.7642,38.7938,38.7464,38.7938,8125.4346
2015-06-12 10:55:00,65.52,65.52,65.45,65.5,16645.807259073845,38.7879,38.7879,38.7464,38.776,16645.8073
2015-06-12 11:00:00,65.48,65.56,65.47,65.55,11482.408566263386,38.7642,38.8115,38.7583,38.8056,11482.4086
2015-06-12 11:05:00,65.55,65.57,65.53,65.53,17068.55791962175,38.8056,38.8175,38.7938,38.7938,17068.5579
2015-06-12 11:10:00,65.53,65.69,65.5,65.63,12191.628424419414,38.7938,38.8885,38.776,38.853,12191.6284
2015-06-12 11:15:00,65.64,65.64,65.56,65.59,6203.587818105966,38.8589,38.8589,38.8115,38.8293,6203.5878
2015-06-12 11:20:00,65.6,65.7,65.6,65.68,8722.013628146295,38.8352,38.8944,38.8352,38.8826,8722.0136
2015-06-12 11:25:00,65.68,65.73,65.66,65.67,15155.054929773329,38.8826,38.9122,38.8707,38.8767,15155.0549
2015-06-12 11:30:00,65.66,65.69,65.66,65.67,8274.231678486998,38.8707,38.8885,38.8707,38.8767,8274.2317
2015-06-12 11:35:00,65.65,65.7,65.63,65.69,6028.368794326241,38.8648,38.8944,38.853,38.8885,6028.3688
2015-06-12 11:40:00,65.7,65.7,65.65,65.68,7626.199415936588,38.8944,38.8944,38.8648,38.8826,7626.1994
2015-06-12 11:45:00,65.68,65.68,65.61,65.63,6634.682241691004,38.8826,38.8826,38.8411,38.853,6634.6822
2015-06-12 11:50:00,65.63,65.68,65.61,65.64,6196.634682241692,38.853,38.8826,38.8411,38.8589,6196.6347
2015-06-12 11:55:00,65.65,65.68,65.59,65.59,10440.828813795022,38.8648,38.8826,38.8293,38.8293,10440.8288
2015-06-12 12:00:00,65.6,65.63,65.59,65.61,8058.68446669448,38.8352,38.853,38.8293,38.8411,8058.6845
2015-06-12 12:05:00,65.62,65.65,65.58,65.59,8517.591433736616,38.8471,38.8648,38.8234,38.8293,8517.5914
2015-06-12 12:10:00,65.57,65.65,65.57,65.59,7399.52718676123,38.8175,38.8648,38.8175,38.8293,7399.5272
2015-06-12 12:15:00,65.6,65.61,65.57,65.6,4839.3825615352525,38.8352,38.8411,38.8175,38.8352,4839.3826
2015-06-12 12:20:00,65.6,65.63,65.59,65.59,5409.539702405786,38.8352,38.853,38.8293,38.8293,5409.5397
2015-06-12 12:25:00,65.6,65.63,65.57,65.59,6814.073146989293,38.8352,38.853,38.8175,38.8293,6814.0731
2015-06-12 12:30:00,65.58,65.6,65.56,65.6,5077.17980809345,38.8234,38.8352,38.8115,38.8352,5077.1798
2015-06-12 12:35:00,65.6,65.61,65.56,65.59,6983.729662077598,38.8352,38.8411,38.8115,38.8293,6983.7297
2015-06-12 12:40:00,65.59,65.59,65.55,65.57,7260.464469475734,38.8293,38.8293,38.8056,38.8175,7260.4645
2015-06-12 12:45:00,65.57,65.6,65.56,65.59,10072.31261298846,38.8175,38.8352,38.8115,38.8293,10072.3126
2015-06-12 12:50:00,65.57,65.6,65.54,65.54,9798.359059936032,38.8175,38.8352,38.7997,38.7997,9798.3591
2015-06-12 12:55:00,65.55,65.56,65.54,65.55,4171.881518564873,38.8056,38.8115,38.7997,38.8056,4171.8815
2015-06-12 13:00:00,65.55,65.57,65.54,65.55,7699.902656097901,38.8056,38.8175,38.7997,38.8056,7699.9027
2015-06-12 13:05:00,65.54,65.6,65.52,65.6,8705.326102072035,38.7997,38.8352,38.7879,38.8352,8705.3261
2015-06-12 13:10:00,65.58,65.59,65.58,65.59,4032.818801279377,38.8234,38.8293,38.8234,38.8293,4032.8188
2015-06-12 13:15:00,65.59,65.63,65.55,65.63,11760.534000834376,38.8293,38.853,38.8056,38.853,11760.534
2015-06-12 13:20:00,65.63,65.63,65.61,65.63,3963.287442636629,38.853,38.853,38.8411,38.853,3963.2874
2015-06-12 13:25:00,65.63,65.67,65.61,65.67,6396.884995132806,38.853,38.8767,38.8411,38.8767,6396.885
2015-06-12 13:30:00,65.65,65.7,65.65,65.65,7286.886385759978,38.8648,38.8944,38.8648,38.8648,7286.8864
2015-06-12 13:35:00,65.65,65.7,65.63,65.68,8188.012793769991,38.8648,38.8944,38.853,38.8826,8188.0128
2015-06-12 13:40:00,65.66,65.66,65.6,65.63,7517.730496453902,38.8707,38.8707,38.8352,38.853,7517.7305
2015-06-12 13:45:00,65.63,65.63,65.58,65.61,9178.13934084272,38.853,38.853,38.8234,38.8411,9178.1393
2015-06-12 13:50:00,65.6,65.68,65.56,65.68,86630.51036017244,38.8352,38.8826,38.8115,38.8826,86630.5104
2015-06-12 13:55:00,65.65,65.71,65.65,65.7,8683.076067306356,38.8648,38.9003,38.8648,38.8944,8683.0761
2015-06-12 14:00:00,65.71,65.73,65.68,65.69,9513.280489500765,38.9003,38.9122,38.8826,38.8885,9513.2805
2015-06-12 14:05:00,65.69,65.69,65.65,65.65,8627.450980392157,38.8885,38.8885,38.8648,38.8648,8627.451
2015-06-12 14:10:00,65.65,65.7,65.65,65.66,11179.251842581005,38.8648,38.8944,38.8648,38.8707,11179.2518
2015-06-12 14:15:00,65.65,65.67,65.63,65.64,6779.307467667919,38.8648,38.8767,38.853,38.8589,6779.3075
2015-06-12 14:20:00,65.65,65.67,65.64,65.67,12173.5502711723,38.8648,38.8767,38.8589,38.8767,12173.5503
2015-06-12 14:25:00,65.65,65.68,65.63,65.66,11335.00208594076,38.8648,38.8826,38.853,38.8707,11335.0021
2015-06-12 14:30:00,65.65,65.65,65.57,65.59,19390.90529828953,38.8648,38.8648,38.8175,38.8293,19390.9053
2015-06-12 14:35:00,65.58,65.63,65.57,65.63,28517.59143373662,38.8234,38.853,38.8175,38.853,28517.5914
2015-06-12 14:40:00,65.63,65.65,65.6,65.65,10869.14198303435,38.853,38.8648,38.8352,38.8648,10869.142
2015-06-12 14:45:00,65.63,65.65,65.59,65.6,8352.106800166875,38.853,38.8648,38.8293,38.8352,8352.1068
2015-06-12 14:50:00,65.6,65.63,65.59,65.6,11475.455430399112,38.8352,38.853,38.8293,38.8352,11475.4554
2015-06-12 14:55:00,65.6,65.6,65.52,65.55,14462.52259769156,38.8352,38.8352,38.7879,38.8056,14462.5226
2015-06-12 15:00:00,65.54,65.6,65.53,65.6,13718.537060214156,38.7997,38.8352,38.7938,38.8352,13718.5371
2015-06-12 15:05:00,65.59,65.59,65.53,65.55,15041.023501599222,38.8293,38.8293,38.7938,38.8056,15041.0235
2015-06-12 15:10:00,65.55,65.6,65.55,65.55,15900.431094423586,38.8056,38.8352,38.8056,38.8056,15900.4311
2015-06-12 15:15:00,65.56,65.63,65.55,65.63,29656.515088304823,38.8115,38.853,38.8056,38.853,29656.5151
2015-06-12 15:20:00,65.63,65.67,65.6,65.6,28745.65429008483,38.853,38.8767,38.8352,38.8352,28745.6543
2015-06-12 15:25:00,65.6,65.65,65.57,65.63,28416.075650118204,38.8352,38.8648,38.8175,38.853,28416.0757
2015-06-12 15:30:00,65.63,65.68,65.6,65.67,83140.0361563065,38.853,38.8826,38.8352,38.8767,83140.0362
2015-06-12 15:35:00,65.67,65.69,65.62,65.63,34882.49200389376,38.8767,38.8885,38.8471,38.853,34882.492
2015-06-12 15:40:00,65.63,65.65,65.61,65.64,27481.574189959672,38.853,38.8648,38.8411,38.8589,27481.5742
2015-06-12 15:45:00,65.65,65.66,65.58,65.6,82116.53455708525,38.8648,38.8707,38.8234,38.8352,82116.5346
2015-06-12 15:50:00,65.6,65.61,65.55,65.55,179459.04602975945,38.8352,38.8411,38.8056,38.8056,179459.046
2015-06-12 15:55:00,65.55,65.61,65.51,65.52,329485.4679460437,38.8056,38.8411,38.7819,38.7879,329485.4679
2015-06-15 09:30:00,65.04,65.26,64.78,64.8,43152.5518008622,38.5037,38.6339,38.3498,38.3616,43152.5518
2015-06-15 09:35:00,64.8,65.04,64.78,65.01,11220.970657766651,38.3616,38.5037,38.3498,38.4859,11220.9707
2015-06-15 09:40:00,65.0,65.04,64.92,64.92,27435.68349325546,38.48,38.5037,38.4327,38.4327,27435.6835
2015-06-15 09:45:00,64.95,65.01,64.84,64.94,42599.08218606592,38.4504,38.4859,38.3853,38.4445,42599.0822
2015-06-15 09:50:00,64.93,65.02,64.9,64.97,14280.35043804756,38.4386,38.4919,38.4208,38.4623,14280.3504
2015-06-15 09:55:00,65.01,65.19,64.98,65.08,61314.14267834794,38.4859,38.5925,38.4682,38.5274,61314.1427
2015-06-15 10:00:00,65.08,65.38,65.06,65.32,15771.102767348077,38.5274,38.705,38.5155,38.6695,15771.1028
2015-06-15 10:05:00,65.32,65.4,65.29,65.4,23764.42775691837,38.6695,38.7168,38.6517,38.7168,23764.4278
2015-06-15 10:10:00,65.41,65.47,65.34,65.34,24662.77291058268,38.7227,38.7583,38.6813,38.6813,24662.7729
2015-06-15 10:15:00,65.32,65.42,65.29,65.3,21307.189542483666,38.6695,38.7287,38.6517,38.6576,21307.1895
2015-06-15 10:20:00,65.3,65.39,65.27,65.29,17304.964539007095,38.6576,38.7109,38.6399,38.6517,17304.9645
2015-06-15 10:25:00,65.29,65.4,65.26,65.34,18477.26324572382,38.6517,38.7168,38.6339,38.6813,18477.2632
2015-06-15 10:30:00,65.34,65.37,65.26,65.33,16369.072451675707,38.6813,38.6991,38.6339,38.6754,16369.0725
2015-06-15 10:35:00,65.33,65.35,65.27,65.32,17174.245584758726,38.6754,38.6872,38.6399,38.6695,17174.2456
2015-06-15 10:40:00,65.34,65.34,65.23,65.25,15505.49297733278,38.6813,38.6813,38.6162,38.628,15505.493
2015-06-15 10:45:00,65.25,65.37,65.24,65.3,15046.586010290644,38.628,38.6991,38.6221,38.6576,15046.586
2015-06-15 10:50:00,65.3,65.36,65.22,65.24,78000.27812543458,38.6576,38.6931,38.6103,38.6221,78000.2781
2015-06-15 10:55:00,65.24,65.28,65.22,65.27,14365.178695591712,38.6221,38.6458,38.6103,38.6399,14365.1787
2015-06-15 11:00:00,65.27,65.32,65.24,65.28,38032.26255041024,38.6399,38.6695,38.6221,38.6458,38032.2626
2015-06-15 11:05:00,65.29,65.29,65.23,65.29,13853.427895981087,38.6517,38.6517,38.6162,38.6517,13853.4279
2015-06-15 11:10:00,65.3,65.42,65.3,65.41,12084.550132109582,38.6576,38.7287,38.6576,38.7227,12084.5501
2015-06-15 11:15:00,65.42,65.46,65.37,65.39,9630.093172020584,38.7287,38.7523,38.6991,38.7109,9630.0932
2015-06-15 11:20:00,65.4,65.41,65.27,65.29,7533.027395355306,38.7168,38.7227,38.6399,38.6517,7533.0274
2015-06-15 11:25:00,65.29,65.29,65.25,65.27,8858.29509108608,38.6517,38.6517,38.628,38.6399,8858.2951
2015-06-15 11:30:00,65.27,65.3,65.27,65.29,3893.7560839938815,38.6399,38.6576,38.6399,38.6517,3893.7561
2015-06-15 11:35:00,65.27,65.32,65.27,65.31,13222.08315950494,38.6399,38.6695,38.6399,38.6635,13222.0832
2015-06-15 11:40:00,65.32,65.39,65.32,65.38,5492.977332777083,38.6695,38.7109,38.6695,38.705,5492.9773
2015-06-15 11:45:00,65.37,65.37,65.34,65.37,4059.2407175636217,38.6991,38.6991,38.6813,38.6991,4059.2407
2015-06-15 11:50:00,65.37,65.39,65.32,65.35,5045.195383117786,38.6991,38.7109,38.6695,38.6872,5045.1954
2015-06-15 11:55:00,65.34,65.35,65.26,65.29,6666.666666666667,38.6813,38.6872,38.6339,38.6517,6666.6667
2015-06-15 12:00:00,65.3,65.33,65.29,65.32,8103.184536225838,38.6576,38.6754,38.6517,38.6695,8103.1845
2015-06-15 12:05:00,65.32,65.35,65.31,65.34,4711.444861632596,38.6695,38.6872,38.6635,38.6813,4711.4449
2015-06-15 12:10:00,65.33,65.34,65.3,65.3,5757.196495619525,38.6754,38.6813,38.6576,38.6576,5757.1965
2015-06-15 12:15:00,65.28,65.32,65.28,65.32,6298.150465860103,38.6458,38.6695,38.6458,38.6695,6298.1505
2015-06-15 12:20:00,65.34,65.37,65.31,65.34,4735.085523571131,38.6813,38.6991,38.6635,38.6813,4735.0855
2015-06-15 12:25:00,65.35,65.36,65.27,65.31,7138.089278264498,38.6872,38.6931,38.6399,38.6635,7138.0893
2015-06-15 12:30:00,65.32,65.32,65.27,65.27,3059.3797802809067,38.6695,38.6695,38.6399,38.6399,3059.3798
2015-06-15 12:35:00,65.29,65.32,65.28,65.31,5145.320539563343,38.6517,38.6695,38.6458,38.6635,5145.3205
2015-06-15 12:40:00,65.31,65.31,65.27,65.29,4614.10095953275,38.6635,38.6635,38.6399,38.6517,4614.101
2015-06-15 12:45:00,65.29,65.31,65.28,65.29,3754.693366708386,38.6517,38.6635,38.6458,38.6517,3754.6934
2015-06-15 12:50:00,65.32,65.34,65.31,65.32,6149.353358364623,38.6695,38.6813,38.6635,38.6695,6149.3534
2015-06-15 12:55:00,65.31,65.33,65.28,65.32,4555.694618272842,38.6635,38.6754,38.6458,38.6695,4555.6946
2015-06-15 13:00:00,65.33,65.33,65.29,65.32,5423.445974134335,38.6754,38.6754,38.6517,38.6695,5423.446
2015-06-15 13:05:00,65.32,65.34,65.27,65.27,17898.76234181616,38.6695,38.6813,38.6399,38.6399,17898.7623
2015-06-15 13:10:00,65.26,65.27,65.23,65.24,8900.01390627173,38.6339,38.6399,38.6162,38.6221,8900.0139
2015-06-15 13:15:00,65.25,65.26,65.22,65.23,6263.38478653873,38.628,38.6339,38.6103,38.6162,6263.3848
2015-06-15 13:20:00,65.22,65.23,65.19,65.2,9988.87498261716,38.6103,38.6162,38.5925,38.5984,9988.875
2015-06-15 13:25:00,65.19,65.23,65.17,65.21,8258.934779585594,38.5925,38.6162,38.5807,38.6043,8258.9348
2015-06-15 13:30:00,65.21,65.21,65.14,65.18,5702.962035878181,38.6043,38.6043,38.5629,38.5866,5702.962
2015-06-15 13:35:00,65.17,65.19,65.15,65.17,9460.436656932276,38.5807,38.5925,38.5688,38.5807,9460.4367
2015-06-15 13:40:00,65.16,65.19,65.11,65.14,7491.308580169657,38.5747,38.5925,38.5451,38.5629,7491.3086
2015-06-15 13:45:00,65.13,65.18,65.12,65.16,6879.432624113476,38.557,38.5866,38.5511,38.5747,6879.4326
2015-06-15 13:50:00,65.19,65.29,65.11,65.18,38439.71631205674,38.5925,38.6517,38.5451,38.5866,38439.7163
2015-06-15 13:55:00,65.21,65.23,65.18,65.22,6001.9468780419975,38.6043,38.6162,38.5866,38.6103,6001.9469
2015-06-15 14:00:00,65.22,65.24,65.21,65.24,4938.117090807955,38.6103,38.6221,38.6043,38.6221,4938.1171
2015-06-15 14:05:00,65.23,65.27,65.19,65.19,8676.122931442082,38.6162,38.6399,38.5925,38.5925,8676.1229
2015-06-15 14:10:00,65.2,65.23,65.19,65.21,8368.794326241135,38.5984,38.6162,38.5925,38.6043,8368.7943
2015-06-15 14:15:00,65.22,65.27,65.22,65.24,4928.38270059797,38.6103,38.6399,38.6103,38.6221,4928.3827
2015-06-15 14:20:00,65.24,65.24,65.22,65.23,2781.2543457099155,38.6221,38.6221,38.6103,38.6162,2781.2543
2015-06-15 14:25:00,65.21,65.23,65.18,65.19,9926.296759838688,38.6043,38.6162,38.5866,38.5925,9926.2968
2015-06-15 14:30:00,65.2,65.23,65.17,65.17,9741.343345848978,38.5984,38.6162,38.5807,38.5807,9741.3433
2015-06-15 14:35:00,65.17,65.24,65.16,65.22,10090.390766235572,38.5807,38.6221,38.5747,38.6103,10090.3908
2015-06-15 14:40:00,65.22,65.25,65.19,65.21,10700.8760951189,38.6103,38.628,38.5925,38.6043,10700.8761
2015-06-15 14:45:00,65.2,65.26,65.2,65.24,9922.124878320124,38.5984,38.6339,38.5984,38.6221,9922.1249
2015-06-15 14:50:00,65.23,65.23,65.16,65.16,12864.691976081214,38.6162,38.6162,38.5747,38.5747,12864.692
2015-06-15 14:55:00,65.16,65.17,65.11,65.15,13384.786538728968,38.5747,38.5807,38.5451,38.5688,13384.7865
2015-06-15 15:00:00,65.13,65.17,65.12,65.14,11939.924906132666,38.557,38.5807,38.5511,38.5629,11939.9249
2015-06-15 15:05:00,65.12,65.17,65.12,65.15,9178.13934084272,38.5511,38.5807,38.5511,38.5688,9178.1393
2015-06-15 15:10:00,65.14,65.17,65.11,65.15,12959.254623835352,38.5629,38.5807,38.5451,38.5688,12959.2546
2015-06-15 15:15:00,65.15,65.17,65.13,65.15,16558.197747183982,38.5688,38.5807,38.557,38.5688,16558.1977
2015-06-15 15:20:00,65.16,65.18,65.14,65.14,15858.712279237938,38.5747,38.5866,38.5629,38.5629,15858.7123
2015-06-15 15:25:00,65.14,65.2,65.14,65.19,14970.10151578362,38.5629,38.5984,38.5629,38.5925,14970.1015
2015-06-15 15:30:00,65.19,65.24,65.19,65.21,18356.27868168544,38.5925,38.6221,38.5925,38.6043,18356.2787
2015-06-15 15:35:00,65.22,65.26,65.22,65.25,24722.56987901544,38.6103,38.6339,38.6103,38.628,24722.5699
2015-06-15 15:40:00,65.25,65.34,65.24,65.34,33594.771241830065,38.628,38.6813,38.6221,38.6813,33594.7712
2015-06-15 15:45:00,65.34,65.35,65.31,65.34,56688.916701432354,38.6813,38.6872,38.6635,38.6813,56688.9167
2015-06-15 15:50:00,65.34,65.39,65.33,65.35,93390.3490474204,38.6813,38.7109,38.6754,38.6872,93390.349
2015-06-15 15:55:00,65.35,65.39,65.34,65.37,118072.59073842304,38.6872,38.7109,38.6813,38.6991,118072.5907
2015-06-16 09:30:00,65.27,65.67,65.27,65.43,57469.05854540398,38.6399,38.8767,38.6399,38.7346,57469.0585
2015-06-16 09:35:00,65.49,65.63,65.46,65.57,20564.59463217912,38.7701,38.853,38.7523,38.8175,20564.5946
2015-06-16 09:40:00,65.61,65.76,65.6,65.63,20750.93867334168,38.8411,38.9299,38.8352,38.853,20750.9387
2015-06-16 09:45:00,65.68,65.7,65.6,65.6,15082.742316784872,38.8826,38.8944,38.8352,38.8352,15082.7423
2015-06-16 09:50:00,65.6,65.66,65.52,65.52,25395.63343067724,38.8352,38.8707,38.7879,38.7879,25395.6334
2015-06-16 09:55:00,65.52,65.61,65.5,65.5,7363.370880267001,38.7879,38.8411,38.776,38.776,7363.3709
2015-06-16 10:00:00,65.5,65.55,65.47,65.55,33053.81727158949,38.776,38.8056,38.7583,38.8056,33053.8173
2015-06-16 10:05:00,65.53,65.58,65.47,65.47,9279.655124461133,38.7938,38.8234,38.7583,38.7583,9279.6551
2015-06-16 10:10:00,65.48,65.48,65.36,65.37,9178.13934084272,38.7642,38.7642,38.6931,38.6991,9178.1393
2015-06-16 10:15:00,65.36,65.43,65.35,65.41,11144.486163259631,38.6931,38.7346,38.6872,38.7227,11144.4862
2015-06-16 10:20:00,65.42,65.49,65.42,65.49,6178.556528994577,38.7287,38.7701,38.7287,38.7701,6178.5565
2015-06-16 10:25:00,65.5,65.5,65.46,65.49,7723.543318036435,38.776,38.776,38.7523,38.7701,7723.5433
2015-06-16 10:30:00,65.47,65.52,65.43,65.43,11257.126964260882,38.7583,38.7879,38.7346,38.7346,11257.127
2015-06-16 10:35:00,65.44,65.5,65.42,65.46,15595.88374356835,38.7405,38.776,38.7287,38.7523,15595.8837
2015-06-16 10:40:00,65.47,65.57,65.47,65.52,11481.01793909053,38.7583,38.8175,38.7583,38.7879,11481.0179
2015-06-16 10:45:00,65.54,65.58,65.53,65.58,9769.155889306076,38.7997,38.8234,38.7938,38.8234,9769.1559
2015-06-16 10:50:00,65.58,65.63,65.5,65.5,31732.72145737728,38.8234,38.853,38.776,38.776,31732.7215
2015-06-16 10:55:00,65.5,65.5,65.42,65.47,10731.469892921708,38.776,38.776,38.7287,38.7583,10731.4699
2015-06-16 11:00:00,65.47,65.52,65.47,65.52,7781.949659296343,38.7583,38.7879,38.7583,38.7879,7781.9497
2015-06-16 11:05:00,65.52,65.55,65.52,65.55,12151.30023640662,38.7879,38.8056,38.7879,38.8056,12151.3002
2015-06-16 11:10:00,65.56,65.68,65.55,65.68,21371.15839243499,38.8115,38.8826,38.8056,38.8826,21371.1584
2015-06-16 11:15:00,65.69,65.73,65.68,65.73,25885.134195522183,38.8885,38.9122,38.8826,38.9122,25885.1342
2015-06-16 11:20:00,65.72,65.75,65.72,65.75,18090.668891670142,38.9063,38.924,38.9063,38.924,18090.6689
2015-06-16 11:25:00,65.75,65.82,65.75,65.82,46008.90001390628,38.924,38.9655,38.924,38.9655,46008.9
2015-06-16 11:30:00,65.81,65.87,65.78,65.84,86505.3539146155,38.9595,38.9951,38.9418,38.9773,86505.3539
2015-06-16 11:35:00,65.84,65.87,65.83,65.83,16366.291197329998,38.9773,38.9951,38.9714,38.9714,16366.2912
2015-06-16 11:40:00,65.82,65.85,65.79,65.81,21201.501877346684,38.9655,38.9832,38.9477,38.9595,21201.5019
2015-06-16 11:45:00,65.81,65.81,65.72,65.74,13610.068140731471,38.9595,38.9595,38.9063,38.9181,13610.0681
2015-06-16 11:50:00,65.74,65.76,65.71,65.73,12323.738005840634,38.9181,38.9299,38.9003,38.9122,12323.738
2015-06-16 11:55:00,65.73,65.78,65.72,65.77,11977.471839799751,38.9122,38.9418,38.9063,38.9359,11977.4718
2015-06-16 12:00:00,65.78,65.78,65.72,65.78,10152.968989014043,38.9418,38.9418,38.9063,38.9418,10152.969
2015-06-16 12:05:00,65.78,65.78,65.71,65.73,11560.283687943263,38.9418,38.9418,38.9003,38.9122,11560.2837
2015-06-16 12:10:00,65.73,65.78,65.72,65.78,9532.749269920734,38.9122,38.9418,38.9063,38.9418,9532.7493
2015-06-16 12:15:00,65.78,65.8,65.76,65.8,11771.659018217217,38.9418,38.9536,38.9299,38.9536,11771.659
2015-06-16 12:20:00,65.8,65.85,65.8,65.83,15925.462383534976,38.9536,38.9832,38.9536,38.9714,15925.4624
2015-06-16 12:25:00,65.83,65.86,65.83,65.86,9108.607982199974,38.9714,38.9891,38.9714,38.9891,9108.608
2015-06-16 12:30:00,65.86,65.87,65.78,65.83,13334.72396050619,38.9891,38.9951,38.9418,38.9714,13334.724
2015-06-16 12:35:00,65.83,65.86,65.83,65.86,11079.126686135449,38.9714,38.9891,38.9714,38.9891,11079.1267
2015-06-16 12:40:00,65.87,65.92,65.86,65.91,16887.776387150607,38.9951,39.0247,38.9891,39.0187,16887.7764
2015-06-16 12:45:00,65.92,65.93,65.89,65.9,13928.521763315255,39.0247,39.0306,39.0069,39.0128,13928.5218
2015-06-16 12:50:00,65.9,65.95,65.9,65.93,9005.701571408707,39.0128,39.0424,39.0128,39.0306,9005.7016
2015-06-16 12:55:00,65.92,65.94,65.86,65.87,14826.86691697956,39.0247,39.0365,38.9891,38.9951,14826.8669
2015-06-16 13:00:00,65.87,65.91,65.87,65.91,8582.950910860798,38.9951,39.0187,38.9951,39.0187,8582.9509
2015-06-16 13:05:00,65.91,65.93,65.86,65.87,11041.579752468364,39.0187,39.0306,38.9891,38.9951,11041.5798
2015-06-16 13:10:00,65.87,65.89,65.84,65.87,9873.4529272702,38.9951,39.0069,38.9773,38.9951,9873.4529
2015-06-16 13:15:00,65.87,65.88,65.82,65.83,7092.198581560284,38.9951,39.001,38.9655,38.9714,7092.1986
2015-06-16 13:20:00,65.82,65.85,65.82,65.84,6257.82227784731,38.9655,38.9832,38.9655,38.9773,6257.8223
2015-06-16 13:25:00,65.85,65.88,65.82,65.83,12927.270198859687,38.9832,39.001,38.9655,38.9714,12927.2702
2015-06-16 13:30:00,65.84,65.87,65.83,65.85,10611.875956056185,38.9773,38.9951,38.9714,38.9832,10611.876
2015-06-16 13:35:00,65.84,65.85,65.81,65.83,7595.605618133779,38.9773,38.9832,38.9595,38.9714,7595.6056
2015-06-16 13:40:00,65.84,65.87,65.83,65.83,8367.40369906828,38.9773,38.9951,38.9714,38.9714,8367.4037
2015-06-16 13:45:00,65.83,65.88,65.83,65.88,7830.621610346267,38.9714,39.001,38.9714,39.001,7830.6216
2015-06-16 13:50:00,65.87,65.88,65.86,65.86,9030.732860520096,38.9951,39.001,38.9891,38.9891,9030.7329
2015-06-16 13:55:00,65.87,65.87,65.86,65.86,7606.730635516618,38.9951,38.9951,38.9891,38.9891,7606.7306
2015-06-16 14:00:00,65.86,65.88,65.83,65.84,14717.007370324018,38.9891,39.001,38.9714,38.9773,14717.0074
2015-06-16 14:05:00,65.86,65.91,65.85,65.91,12276.456681963567,38.9891,39.0187,38.9832,39.0187,12276.4567
2015-06-16 14:10:00,65.92,65.95,65.91,65.93,13350.020859407594,39.0247,39.0424,39.0187,39.0306,13350.0209
2015-06-16 14:15:00,65.92,65.94,65.89,65.89,26174.38464747601,39.0247,39.0365,39.0069,39.0069,26174.3846
2015-06-16 14:20:00,65.9,65.91,65.86,65.89,10698.09484077319,39.0128,39.0187,38.9891,39.0069,10698.0948
2015-06-16 14:25:00,65.9,65.92,65.88,65.92,17537.19927687387,39.0128,39.0247,39.001,39.0247,17537.1993
2015-06-16 14:30:00,65.91,65.92,65.89,65.91,17263.245723821445,39.0187,39.0247,39.0069,39.0187,17263.2457
2015-06-16 14:35:00,65.91,65.94,65.91,65.92,15705.743290223892,39.0187,39.0365,39.0187,39.0247,15705.7433
2015-06-16 14:40:00,65.92,65.93,65.88,65.88,13266.583229036296,39.0247,39.0306,39.001,39.001,13266.5832
2015-06-16 14:45:00,65.88,65.91,65.87,65.89,16392.71311361424,39.001,39.0187,38.9951,39.0069,16392.7131
2015-06-16 14:50:00,65.89,65.9,65.87,65.9,20720.34487553887,39.0069,39.0128,38.9951,39.0128,20720.3449
2015-06-16 14:55:00,65.9,65.9,65.85,65.86,14643.304130162704,39.0128,39.0128,38.9832,38.9891,14643.3041
2015-06-16 15:00:00,65.85,65.86,65.83,65.86,18245.028507857045,38.9832,38.9891,38.9714,38.9891,18245.0285
2015-06-16 15:05:00,65.86,65.87,65.84,65.86,19432.62411347518,38.9891,38.9951,38.9773,38.9891,19432.6241
2015-06-16 15:10:00,65.86,65.86,65.82,65.82,18766.513697677656,38.9891,38.9891,38.9655,38.9655,18766.5137
2015-06-16 15:15:00,65.83,65.84,65.81,65.82,19408.98345153665,38.9714,38.9773,38.9595,38.9655,19408.9835
2015-06-16 15:20:00,65.82,65.86,65.81,65.84,20141.84397163121,38.9655,38.9891,38.9595,38.9773,20141.844
2015-06-16 15:25:00,65.85,65.89,65.84,65.89,21554.721179251843,38.9832,39.0069,38.9773,39.0069,21554.7212
2015-06-16 15:30:00,65.89,65.94,65.88,65.93,22843.83256848839,39.0069,39.0365,39.001,39.0306,22843.8326
2015-06-16 15:35:00,65.93,65.99,65.93,65.98,32279.23793630928,39.0306,39.0661,39.0306,39.0602,32279.2379
2015-06-16 15:40:00,65.98,65.99,65.93,65.96,53989.70935892088,39.0602,39.0661,39.0306,39.0483,53989.7094
2015-06-16 15:45:00,65.96,66.06,65.94,66.05,127553.88680294814,39.0483,39.1075,39.0365,39.1016,127553.8868
2015-06-16 15:50:00,66.06,66.06,66.03,66.03,124418.0225281602,39.1075,39.1075,39.0898,39.0898,124418.0225
2015-06-16 15:55:00,66.02,66.04,65.95,66.01,256013.0718954249,39.0839,39.0957,39.0424,39.0779,256013.0719
2015-06-17 09:30:00,65.86,66.01,65.77,65.94,63635.09942984286,38.9891,39.0779,38.9359,39.0365,63635.0994
2015-06-17 09:35:00,65.93,65.97,65.68,65.7,71233.48630232236,39.0306,39.0543,38.8826,38.8944,71233.4863
2015-06-17 09:40:00,65.7,65.77,65.62,65.62,29171.186204978447,38.8944,38.9359,38.8471,38.8471,29171.1862
2015-06-17 09:45:00,65.6,65.86,65.6,65.79,24707.27298011404,38.8352,38.9891,38.8352,38.9477,24707.273
2015-06-17 09:50:00,65.8,65.84,65.73,65.75,32457.23821443472,38.9536,38.9773,38.9122,38.924,32457.2382
2015-06-17 09:55:00,65.75,65.76,65.59,65.6,30586.844666944795,38.924,38.9299,38.8293,38.8352,30586.8447
2015-06-17 10:00:00,65.61,65.72,65.6,65.71,37499.65234320679,38.8411,38.9063,38.8352,38.9003,37499.6523
2015-06-17 10:05:00,65.7,65.7,65.6,65.63,61716.03393130302,38.8944,38.8944,38.8352,38.853,61716.0339
2015-06-17 10:10:00,65.64,65.65,65.6,65.6,18313.169239326937,38.8589,38.8648,38.8352,38.8352,18313.1692
2015-06-17 10:15:00,65.6,65.68,65.57,65.65,39511.88986232792,38.8352,38.8826,38.8175,38.8648,39511.8899
2015-06-17 10:20:00,65.66,65.7,65.64,65.68,19556.38993185927,38.8707,38.8944,38.8589,38.8826,19556.3899
2015-06-17 10:25:00,65.69,65.69,65.6,65.62,23477.95855931025,38.8885,38.8885,38.8352,38.8471,23477.9586
2015-06-17 10:30:00,65.61,65.68,65.6,65.67,13714.365178695592,38.8411,38.8826,38.8352,38.8767,13714.3652
2015-06-17 10:35:00,65.67,65.7,65.63,65.64,11578.361841190375,38.8767,38.8944,38.853,38.8589,11578.3618
2015-06-17 10:40:00,65.64,65.67,65.6,65.64,18863.8575997775,38.8589,38.8767,38.8352,38.8589,18863.8576
2015-06-17 10:45:00,65.64,65.7,65.64,65.68,15224.586288416076,38.8589,38.8944,38.8589,38.8826,15224.5863
2015-06-17 10:50:00,65.68,65.69,65.62,65.67,28455.013210958143,38.8826,38.8885,38.8471,38.8767,28455.0132
2015-06-17 10:55:00,65.65,65.71,65.61,65.69,24363.78806841886,38.8648,38.9003,38.8411,38.8885,24363.7881
2015-06-17 11:00:00,65.7,65.7,65.61,65.63,32533.722708941736,38.8944,38.8944,38.8411,38.853,32533.7227
2015-06-17 11:05:00,65.63,65.65,65.62,65.63,26752.885551383675,38.853,38.8648,38.8471,38.853,26752.8856
2015-06-17 11:10:00,65.62,65.65,65.58,65.59,15448.477263245724,38.8471,38.8648,38.8234,38.8293,15448.4773
2015-06-17 11:15:00,65.6,65.6,65.55,65.57,15552.774301209847,38.8352,38.8352,38.8056,38.8175,15552.7743
2015-06-17 11:20:00,65.57,65.57,65.51,65.55,16277.29105826728,38.8175,38.8175,38.7819,38.8056,16277.2911
2015-06-17 11:25:00,65.55,65.55,65.41,65.44,41414.26783479349,38.8056,38.8056,38.7227,38.7405,41414.2678
2015-06-17 11:30:00,65.43,65.52,65.4,65.5,35219.02377972466,38.7346,38.7879,38.7168,38.776,35219.0238
2015-06-17 11:35:00,65.51,65.61,65.51,65.58,10201.64094006397,38.7819,38.8411,38.7819,38.8234,10201.6409
2015-06-17 11:40:00,65.57,65.59,65.49,65.5,17877.902934223337,38.8175,38.8293,38.7701,38.776,17877.9029
2015-06-17 11:45:00,65.5,65.5,65.39,65.39,47553.88680294813,38.776,38.776,38.7109,38.7109,47553.8868
2015-06-17 11:50:00,65.41,65.52,65.37,65.52,63110.83298567655,38.7227,38.7879,38.6991,38.7879,63110.833
2015-06-17 11:55:00,65.52,65.54,65.49,65.54,14536.225837852871,38.7879,38.7997,38.7701,38.7997,14536.2258
2015-06-17 12:00:00,65.55,65.6,65.55,65.58,15451.258517591436,38.8056,38.8352,38.8056,38.8234,15451.2585
2015-06-17 12:05:00,65.59,65.63,65.51,65.57,17227.089417327217,38.8293,38.853,38.7819,38.8175,17227.0894
2015-06-17 12:10:00,65.57,65.61,65.56,65.56,7795.855931024893,38.8175,38.8411,38.8115,38.8115,7795.8559
2015-06-17 12:15:00,65.57,65.59,65.5,65.52,8201.919065498541,38.8175,38.8293,38.776,38.7879,8201.9191
2015-06-17 12:20:00,65.52,65.57,65.52,65.56,15570.85245445696,38.7879,38.8175,38.7879,38.8115,15570.8525
2015-06-17 12:25:00,65.56,65.57,65.54,65.55,8791.544986789042,38.8115,38.8175,38.7997,38.8056,8791.545
2015-06-17 12:30:00,65.54,65.54,65.46,65.46,11860.659157279932,38.7997,38.7997,38.7523,38.7523,11860.6592
2015-06-17 12:35:00,65.46,65.47,65.44,65.46,14779.58559310249,38.7523,38.7583,38.7405,38.7523,14779.5856
2015-06-17 12:40:00,65.45,65.47,65.35,65.35,24167.70963704631,38.7464,38.7583,38.6872,38.6872,24167.7096
2015-06-17 12:45:00,65.35,65.42,65.35,65.42,9354.7489917953,38.6872,38.7287,38.6872,38.7287,9354.749
2015-06-17 12:50:00,65.41,65.41,65.32,65.33,13811.70908079544,38.7227,38.7227,38.6695,38.6754,13811.7091
2015-06-17 12:55:00,65.32,65.37,65.3,65.37,15110.554860241971,38.6695,38.6991,38.6576,38.6991,15110.5549
2015-06-17 13:00:00,65.35,65.41,65.35,65.4,8879.154498678905,38.6872,38.7227,38.6872,38.7168,8879.1545
2015-06-17 13:05:00,65.41,65.41,65.35,65.35,12692.2542066472,38.7227,38.7227,38.6872,38.6872,12692.2542
2015-06-17 13:10:00,65.36,65.39,65.35,65.36,17329.995828118484,38.6931,38.7109,38.6872,38.6931,17329.9958
2015-06-17 13:15:00,65.35,65.39,65.35,65.39,15220.414406897513,38.6872,38.7109,38.6872,38.7109,15220.4144
2015-06-17 13:20:00,65.39,65.45,65.38,65.45,7398.136559588375,38.7109,38.7464,38.705,38.7464,7398.1366
2015-06-17 13:25:00,65.44,65.45,65.39,65.39,9212.905020164097,38.7405,38.7464,38.7109,38.7109,9212.905
2015-06-17 13:30:00,65.37,65.45,65.37,65.45,12768.73870115422,38.6991,38.7464,38.6991,38.7464,12768.7387
2015-06-17 13:35:00,65.44,65.48,65.42,65.48,13838.130997079685,38.7405,38.7642,38.7287,38.7642,13838.131
2015-06-17 13:40:00,65.48,65.49,65.41,65.42,25100.820470031987,38.7642,38.7701,38.7227,38.7287,25100.8205
2015-06-17 13:45:00,65.4,65.45,65.39,65.42,21159.78306216104,38.7168,38.7464,38.7109,38.7287,21159.7831
2015-06-17 13:50:00,65.4,65.45,65.4,65.45,18886.10763454318,38.7168,38.7464,38.7168,38.7464,18886.1076
2015-06-17 13:55:00,65.45,65.45,65.39,65.42,24908.913920178,38.7464,38.7464,38.7109,38.7287,24908.9139
2015-06-17 14:00:00,65.42,65.63,65.24,65.6,75543.03991099987,38.7287,38.853,38.6221,38.8352,75543.0399
2015-06-17 14:05:00,65.6,65.7,65.54,65.68,37610.90251703519,38.8352,38.8944,38.7997,38.8826,37610.9025
2015-06-17 14:10:00,65.67,65.73,65.63,65.67,18934.779585593104,38.8767,38.9122,38.853,38.8767,18934.7796
2015-06-17 14:15:00,65.68,65.72,65.61,65.62,28902.79516061744,38.8826,38.9063,38.8411,38.8471,28902.7952
2015-06-17 14:20:00,65.62,65.63,65.47,65.52,23817.27158948686,38.8471,38.853,38.7583,38.7879,23817.2716
2015-06-17 14:25:00,65.5,65.55,65.48,65.49,19927.687387011545,38.776,38.8056,38.7642,38.7701,19927.6874
2015-06-17 14:30:00,65.47,65.65,65.47,65.63,20916.42330691142,38.7583,38.8648,38.7583,38.853,20916.4233
2015-06-17 14:35:00,65.63,65.68,65.57,65.68,24173.27214573773,38.853,38.8826,38.8175,38.8826,24173.2721
2015-06-17 14:40:00,65.68,65.84,65.67,65.78,33896.53733833959,38.8826,38.9773,38.8767,38.9418,33896.5373
2015-06-17 14:45:00,65.78,65.84,65.75,65.78,21029.06410791267,38.9418,38.9773,38.924,38.9418,21029.0641
2015-06-17 14:50:00,65.76,65.78,65.73,65.78,22295.925462383537,38.9299,38.9418,38.9122,38.9418,22295.9255
2015-06-17 14:55:00,65.78,65.78,65.7,65.74,26146.57210401892,38.9418,38.9418,38.8944,38.9181,26146.5721
2015-06-17 15:00:00,65.73,65.76,65.71,65.75,22987.06716729245,38.9122,38.9299,38.9003,38.924,22987.0672
2015-06-17 15:05:00,65.75,65.75,65.65,65.68,33000.973439021,38.924,38.924,38.8648,38.8826,33000.9734
2015-06-17 15:10:00,65.67,65.75,65.67,65.73,23183.145598665,38.8767,38.924,38.8767,38.9122,23183.1456
2015-06-17 15:15:00,65.73,65.83,65.73,65.79,25202.3362536504,38.9122,38.9714,38.9122,38.9477,25202.3363
2015-06-17 15:20:00,65.79,65.84,65.76,65.84,32030.31567236824,38.9477,38.9773,38.9299,38.9773,32030.3157
2015-06-17 15:25:00,65.84,65.84,65.75,65.75,31378.111528299265,38.9773,38.9773,38.924,38.924,31378.1115
2015-06-17 15:30:00,65.76,65.8,65.68,65.7,58452.23195661244,38.9299,38.9536,38.8826,38.8944,58452.232
2015-06-17 15:35:00,65.7,65.75,65.7,65.74,54623.83534974274,38.8944,38.924,38.8944,38.9181,54623.8353
2015-06-17 15:40:00,65.73,65.75,65.71,65.73,61695.1745237102,38.9122,38.924,38.9003,38.9122,61695.1745
2015-06-17 15:45:00,65.73,65.73,65.65,65.66,69247.67069948548,38.9122,38.9122,38.8648,38.8707,69247.6707
2015-06-17 15:50:00,65.67,65.72,65.65,65.67,86364.90057015714,38.8767,38.9063,38.8648,38.8767,86364.9006
2015-06-17 15:55:00,65.66,65.68,65.61,65.65,134272.00667501043,38.8707,38.8826,38.8411,38.8648,134272.0067
2015-06-18 09:30:00,65.75,66.15,65.67,66.08,36083.99388124044,38.924,39.1608,38.8767,39.1194,36083.9939
2015-06-18 09:35:00,66.13,66.13,65.83,65.9,34106.522041440694,39.149,39.149,38.9714,39.0128,34106.522
2015-06-18 09:40:00,65.87,66.03,65.83,66.01,84972.88277012933,38.9951,39.0898,38.9714,39.0779,84972.8828
2015-06-18 09:45:00,66.03,66.27,66.01,66.24,17581.69934640523,39.0898,39.2319,39.0779,39.2141,17581.6993
2015-06-18 09:50:00,66.24,66.34,66.2,66.34,18053.12195800306,39.2141,39.2733,39.1904,39.2733,18053.122
2015-06-18 09:55:00,66.32,66.39,66.28,66.39,24586.28841607565,39.2615,39.3029,39.2378,39.3029,24586.2884
2015-06-18 10:00:00,66.39,66.51,66.37,66.48,34707.27298011404,39.3029,39.3739,39.2911,39.3562,34707.273
2015-06-18 10:05:00,66.47,66.63,66.47,66.62,22724.238631622866,39.3503,39.445,39.3503,39.4391,22724.2386
2015-06-18 10:10:00,66.6,66.62,66.5,66.52,19887.35919899875,39.4272,39.4391,39.368,39.3799,19887.3592
2015-06-18 10:15:00,66.52,66.56,66.47,66.52,15346.961479627313,39.3799,39.4035,39.3503,39.3799,15346.9615
2015-06-18 10:20:00,66.55,66.58,66.5,66.57,22656.09790015297,39.3976,39.4154,39.368,39.4095,22656.0979
2015-06-18 10:25:00,66.57,66.72,66.57,66.7,42767.34807398137,39.4095,39.4983,39.4095,39.4864,42767.3481
2015-06-18 10:30:00,66.7,66.76,66.67,66.76,25682.10262828536,39.4864,39.5219,39.4687,39.5219,25682.1026
2015-06-18 10:35:00,66.76,66.76,66.68,66.68,43027.39535530525,39.5219,39.5219,39.4746,39.4746,43027.3954
2015-06-18 10:40:00,66.67,66.78,66.67,66.77,17170.073703240163,39.4687,39.5338,39.4687,39.5279,17170.0737
2015-06-18 10:45:00,66.77,66.9,66.77,66.88,68584.34153803365,39.5279,39.6048,39.5279,39.593,68584.3415
2015-06-18 10:50:00,66.88,66.97,66.88,66.91,40043.10944235851,39.593,39.6463,39.593,39.6107,40043.1094
2015-06-18 10:55:00,66.91,66.95,66.87,66.95,22485.05075789181,39.6107,39.6344,39.5871,39.6344,22485.0508
2015-06-18 11:00:00,66.95,67.01,66.93,66.98,31860.659157279937,39.6344,39.6699,39.6226,39.6522,31860.6592
2015-06-18 11:05:00,66.98,67.11,66.97,67.04,54801.835627868175,39.6522,39.7291,39.6463,39.6877,54801.8356
2015-06-18 11:10:00,67.03,67.1,66.99,67.08,33176.192462800725,39.6818,39.7232,39.6581,39.7114,33176.1925
2015-06-18 11:15:00,67.09,67.1,66.88,66.89,33502.98984842164,39.7173,39.7232,39.593,39.5989,33502.9898
2015-06-18 11:20:00,66.88,66.94,66.88,66.92,35562.50869141983,39.593,39.6285,39.593,39.6167,35562.5087
2015-06-18 11:25:00,66.93,66.99,66.87,66.87,42231.95661243221,39.6226,39.6581,39.5871,39.5871,42231.9566
2015-06-18 11:30:00,66.86,66.93,66.86,66.88,27694.34014740648,39.5811,39.6226,39.5811,39.593,27694.3401
2015-06-18 11:35:00,66.88,66.88,66.83,66.85,12263.941037407872,39.593,39.593,39.5634,39.5752,12263.941
2015-06-18 11:40:00,66.85,66.93,66.84,66.9,13910.44361006814,39.5752,39.6226,39.5693,39.6048,13910.4436
2015-06-18 11:45:00,66.89,66.93,66.85,66.87,17914.059240717565,39.5989,39.6226,39.5752,39.5871,17914.0592
2015-06-18 11:50:00,66.86,66.87,66.8,66.83,9151.717424558476,39.5811,39.5871,39.5456,39.5634,9151.7174
2015-06-18 11:55:00,66.83,66.86,66.81,66.81,10287.859824780977,39.5634,39.5811,39.5515,39.5515,10287.8598
2015-06-18 12:00:00,66.83,66.85,66.8,66.82,12468.363231817551,39.5634,39.5752,39.5456,39.5575,12468.3632
2015-06-18 12:05:00,66.82,66.83,66.8,66.81,15572.243081629817,39.5575,39.5634,39.5456,39.5515,15572.2431
2015-06-18 12:10:00,66.81,66.84,66.8,66.83,23393.130301766098,39.5515,39.5693,39.5456,39.5634,23393.1303
2015-06-18 12:15:00,66.83,66.84,66.81,66.82,26907.24516757057,39.5634,39.5693,39.5515,39.5575,26907.2452
2015-06-18 12:20:00,66.82,66.89,66.81,66.88,27149.21429564734,39.5575,39.5989,39.5515,39.593,27149.2143
2015-06-18 12:25:00,66.86,66.86,66.79,66.79,13518.286747323044,39.5811,39.5811,39.5397,39.5397,13518.2867
2015-06-18 12:30:00,66.8,66.87,66.78,66.85,27626.19941593659,39.5456,39.5871,39.5338,39.5752,27626.1994
2015-06-18 12:35:00,66.85,66.85,66.75,66.78,14782.3668474482,39.5752,39.5752,39.516,39.5338,14782.3668
2015-06-18 12:40:00,66.79,66.79,66.73,66.73,16367.681824502852,39.5397,39.5397,39.5042,39.5042,16367.6818
2015-06-18 12:45:00,66.73,66.76,66.7,66.7,7870.949798359061,39.5042,39.5219,39.4864,39.4864,7870.9498
2015-06-18 12:50:00,66.67,66.68,66.65,66.67,11332.22083159505,39.4687,39.4746,39.4568,39.4687,11332.2208
2015-06-18 12:55:00,66.66,66.67,66.65,66.67,7327.214573772772,39.4627,39.4687,39.4568,39.4687,7327.2146
2015-06-18 13:00:00,66.66,66.7,66.66,66.68,11971.90933110833,39.4627,39.4864,39.4627,39.4746,11971.9093
2015-06-18 13:05:00,66.67,66.67,66.61,66.62,15693.227645668198,39.4687,39.4687,39.4331,39.4391,15693.2276
2015-06-18 13:10:00,66.61,66.65,66.61,66.63,9133.639271311362,39.4331,39.4568,39.4331,39.445,9133.6393
2015-06-18 13:15:00,66.64,66.65,66.6,66.62,5492.977332777083,39.4509,39.4568,39.4272,39.4391,5492.9773
2015-06-18 13:20:00,66.61,66.61,66.53,66.57,13141.42678347935,39.4331,39.4331,39.3858,39.4095,13141.4268
2015-06-18 13:25:00,66.57,66.62,66.57,66.62,6223.056598525935,39.4095,39.4391,39.4095,39.4391,6223.0566
2015-06-18 13:30:00,66.62,66.63,66.6,66.63,21081.90794048116,39.4391,39.445,39.4272,39.445,21081.9079
2015-06-18 13:35:00,66.62,66.64,66.6,66.6,14833.820052843834,39.4391,39.4509,39.4272,39.4272,14833.8201
2015-06-18 13:40:00,66.6,66.64,66.59,66.64,12822.973160895564,39.4272,39.4509,39.4213,39.4509,12822.9732
2015-06-18 13:45:00,66.64,66.66,66.57,66.59,17596.996245306636,39.4509,39.4627,39.4095,39.4213,17596.9962
2015-06-18 13:50:00,66.59,66.6,66.52,66.52,10339.31303017661,39.4213,39.4272,39.3799,39.3799,10339.313
2015-06-18 13:55:00,66.52,66.56,66.5,66.5,15693.227645668198,39.3799,39.4035,39.368,39.368,15693.2276
2015-06-18 14:00:00,66.5,66.56,66.5,66.56,17181.198720623004,39.368,39.4035,39.368,39.4035,17181.1987
2015-06-18 14:05:00,66.56,66.65,66.56,66.65,13795.02155472118,39.4035,39.4568,39.4035,39.4568,13795.0216
2015-06-18 14:10:00,66.64,66.65,66.61,66.64,11507.439855374774,39.4509,39.4568,39.4331,39.4509,11507.4399
2015-06-18 14:15:00,66.63,66.65,66.62,66.64,12515.64455569462,39.445,39.4568,39.4391,39.4509,12515.6446
2015-06-18 14:20:00,66.65,66.7,66.65,66.66,33160.89556389932,39.4568,39.4864,39.4568,39.4627,33160.8956
2015-06-18 14:25:00,66.65,66.66,66.64,66.65,14349.881796690308,39.4568,39.4627,39.4509,39.4568,14349.8818
2015-06-18 14:30:00,66.64,66.67,66.61,66.66,19016.826588791548,39.4509,39.4687,39.4331,39.4627,19016.8266
2015-06-18 14:35:00,66.65,66.65,66.6,66.65,11867.61229314421,39.4568,39.4568,39.4272,39.4568,11867.6123
2015-06-18 14:40:00,66.65,66.67,66.63,66.64,24505.632040050063,39.4568,39.4687,39.445,39.4509,24505.632
2015-06-18 14:45:00,66.64,66.66,66.62,66.63,30129.32832707552,39.4509,39.4627,39.4391,39.445,30129.3283
2015-06-18 14:50:00,66.62,66.67,66.62,66.65,39589.764984007794,39.4391,39.4687,39.4391,39.4568,39589.765
2015-06-18 14:55:00,66.64,66.69,66.63,66.69,31671.533861771662,39.4509,39.4805,39.445,39.4805,31671.5339
2015-06-18 15:00:00,66.7,66.7,66.65,66.68,30628.563482130445,39.4864,39.4864,39.4568,39.4746,30628.5635
2015-06-18 15:05:00,66.68,66.7,66.64,66.64,24552.91336392713,39.4746,39.4864,39.4509,39.4509,24552.9134
2015-06-18 15:10:00,66.64,66.68,66.64,66.66,15007.648449450704,39.4509,39.4746,39.4509,39.4627,15007.6484
2015-06-18 15:15:00,66.67,66.67,66.64,66.67,28425.81004032819,39.4687,39.4687,39.4509,39.4687,28425.81
2015-06-18 15:20:00,66.66,66.67,66.64,66.67,30108.46891948269,39.4627,39.4687,39.4509,39.4687,30108.4689
2015-06-18 15:25:00,66.67,66.7,66.65,66.69,43395.91155611181,39.4687,39.4864,39.4568,39.4805,43395.9116
2015-06-18 15:30:00,66.69,66.75,66.68,66.7,37131.136142400224,39.4805,39.516,39.4746,39.4864,37131.1361
2015-06-18 15:35:00,66.7,66.7,66.57,66.58,54833.82005284384,39.4864,39.4864,39.4095,39.4154,54833.8201
2015-06-18 15:40:00,66.58,66.7,66.55,66.7,75249.61757752748,39.4154,39.4864,39.3976,39.4864,75249.6176
2015-06-18 15:45:00,66.7,66.7,66.61,66.62,75392.85217633154,39.4864,39.4864,39.4331,39.4391,75392.8522
2015-06-18 15:50:00,66.61,66.63,66.56,66.57,79304.68641357253,39.4331,39.445,39.4035,39.4095,79304.6864
2015-06-18 15:55:00,66.57,66.65,66.55,66.62,220193.2971770269,39.4095,39.4568,39.3976,39.4391,220193.2972
2015-06-19 09:30:00,66.43,66.52,66.43,66.49,15540.258656654152,39.3266,39.3799,39.3266,39.3621,15540.2587
2015-06-19 09:35:00,66.5,66.6,66.4,66.44,755648.7275761369,39.368,39.4272,39.3088,39.3325,755648.7276
2015-06-19 09:40:00,66.45,66.64,66.45,66.64,15822.555972743708,39.3384,39.4509,39.3384,39.4509,15822.556
2015-06-19 09:45:00,66.65,66.65,66.5,66.5,16620.775969962455,39.4568,39.4568,39.368,39.368,16620.776
2015-06-19 09:50:00,66.5,66.57,66.5,66.54,13610.068140731471,39.368,39.4095,39.368,39.3917,13610.0681
2015-06-19 09:55:00,66.52,66.55,66.44,66.48,43187.31748018356,39.3799,39.3976,39.3325,39.3562,43187.3175
2015-06-19 10:00:00,66.5,66.58,66.4,66.49,44680.85106382979,39.368,39.4154,39.3088,39.3621,44680.8511
2015-06-19 10:05:00,66.49,66.57,66.44,66.55,57857.043526630514,39.3621,39.4095,39.3325,39.3976,57857.0435
2015-06-19 10:10:00,66.55,66.56,66.5,66.5,17891.809205951886,39.3976,39.4035,39.368,39.368,17891.8092
2015-06-19 10:15:00,66.5,66.55,66.48,66.55,16330.134890835769,39.368,39.3976,39.3562,39.3976,16330.1349
2015-06-19 10:20:00,66.55,66.59,66.53,66.57,13540.536782088722,39.3976,39.4213,39.3858,39.4095,13540.5368
2015-06-19 10:25:00,66.57,66.62,66.57,66.57,15743.290223890976,39.4095,39.4391,39.4095,39.4095,15743.2902
2015-06-19 10:30:00,66.57,66.58,66.5,66.5,10303.15672368238,39.4095,39.4154,39.368,39.368,10303.1567
2015-06-19 10:35:00,66.5,66.55,66.5,66.52,15116.11736893339,39.368,39.3976,39.368,39.3799,15116.1174
2015-06-19 10:40:00,66.52,66.55,66.52,66.52,10506.188290919205,39.3799,39.3976,39.3799,39.3799,10506.1883
2015-06-19 10:45:00,66.52,66.52,66.47,66.51,11568.627450980392,39.3799,39.3799,39.3503,39.3739,11568.6275
2015-06-19 10:50:00,66.51,66.55,66.51,66.54,9678.765123070503,39.3739,39.3976,39.3739,39.3917,9678.7651
2015-06-19 10:55:00,66.52,66.55,66.51,66.51,14441.663190098736,39.3799,39.3976,39.3739,39.3739,14441.6632
2015-06-19 11:00:00,66.51,66.51,66.44,66.49,12657.488527325824,39.3739,39.3739,39.3325,39.3621,12657.4885
2015-06-19 11:05:00,66.48,66.53,66.46,66.46,23320.81768877764,39.3562,39.3858,39.3443,39.3443,23320.8177
2015-06-19 11:10:00,66.46,66.46,66.4,66.4,10568.76651369768,39.3443,39.3443,39.3088,39.3088,10568.7665
2015-06-19 11:15:00,66.41,66.43,66.4,66.43,16364.900570157142,39.3147,39.3266,39.3088,39.3266,16364.9006
2015-06-19 11:20:00,66.44,66.47,66.42,66.42,14294.25670977611,39.3325,39.3503,39.3207,39.3207,14294.2567
2015-06-19 11:25:00,66.43,66.5,66.43,66.5,22332.081768877764,39.3266,39.368,39.3266,39.368,22332.0818
2015-06-19 11:30:00,66.5,66.55,66.5,66.55,17804.199694062023,39.368,39.3976,39.368,39.3976,17804.1997
2015-06-19 11:35:00,66.55,66.57,66.54,66.54,20260.04728132388,39.3976,39.4095,39.3917,39.3917,20260.0473
2015-06-19 11:40:00,66.54,66.54,66.49,66.49,18617.71659018217,39.3917,39.3917,39.3621,39.3621,18617.7166
2015-06-19 11:45:00,66.49,66.52,66.44,66.52,22404.394381866223,39.3621,39.3799,39.3325,39.3799,22404.3944
2015-06-19 11:50:00,66.52,66.55,66.51,66.55,12493.39452092894,39.3799,39.3976,39.3739,39.3976,12493.3945
2015-06-19 11:55:00,66.56,66.57,66.52,66.52,12301.487971074956,39.4035,39.4095,39.3799,39.3799,12301.488
2015-06-19 12:00:00,66.53,66.57,66.47,66.55,13924.349881796692,39.3858,39.4095,39.3503,39.3976,13924.3499
2015-06-19 12:05:00,66.55,66.55,66.5,66.52,11063.829787234044,39.3976,39.3976,39.368,39.3799,11063.8298
2015-06-19 12:10:00,66.51,66.54,66.49,66.49,7014.323459880407,39.3739,39.3917,39.3621,39.3621,7014.3235
2015-06-19 12:15:00,66.49,66.52,66.45,66.52,12631.06661104158,39.3621,39.3799,39.3384,39.3799,12631.0666
2015-06-19 12:20:00,66.52,66.52,66.49,66.5,38790.154359616194,39.3799,39.3799,39.3621,39.368,38790.1544
2015-06-19 12:25:00,66.5,66.51,66.49,66.5,7331.386455291337,39.368,39.3739,39.3621,39.368,7331.3865
2015-06-19 12:30:00,66.5,66.55,66.47,66.55,15933.806146572106,39.368,39.3976,39.3503,39.3976,15933.8061
2015-06-19 12:35:00,66.55,66.55,66.5,66.5,10635.516617994715,39.3976,39.3976,39.368,39.368,10635.5166
2015-06-19 12:40:00,66.5,66.52,66.5,66.51,6805.729383952163,39.368,39.3799,39.368,39.3739,6805.7294
2015-06-19 12:45:00,66.51,66.55,66.51,66.52,4541.788346544292,39.3739,39.3976,39.3739,39.3799,4541.7883
2015-06-19 12:50:00,66.52,66.53,66.5,66.5,7288.277012932834,39.3799,39.3858,39.368,39.368,7288.277
2015-06-19 12:55:00,66.51,66.51,66.5,66.51,5512.446113197052,39.3739,39.3739,39.368,39.3739,5512.4461
2015-06-19 13:00:00,66.51,66.53,66.49,66.52,8492.560144625226,39.3739,39.3858,39.3621,39.3799,8492.5601
2015-06-19 13:05:00,66.52,66.55,66.52,66.52,8450.841329439578,39.3799,39.3976,39.3799,39.3799,8450.8413
2015-06-19 13:10:00,66.52,66.55,66.52,66.54,5189.820609094702,39.3799,39.3976,39.3799,39.3917,5189.8206
2015-06-19 13:15:00,66.54,66.55,66.52,66.54,7463.496036712558,39.3917,39.3976,39.3799,39.3917,7463.496
2015-06-19 13:20:00,66.54,66.54,66.49,66.5,5545.821165345571,39.3917,39.3917,39.3621,39.368,5545.8212
2015-06-19 13:25:00,66.51,66.53,66.51,66.52,4324.850507578918,39.3739,39.3858,39.3739,39.3799,4324.8505
2015-06-19 13:30:00,66.52,66.56,66.5,66.56,11282.158253372272,39.3799,39.4035,39.368,39.4035,11282.1583
2015-06-19 13:35:00,66.56,66.58,66.54,66.55,8388.263106661105,39.4035,39.4154,39.3917,39.3976,8388.2631
2015-06-19 13:40:00,66.54,66.55,66.53,66.53,7877.902934223335,39.3917,39.3976,39.3858,39.3858,7877.9029
2015-06-19 13:45:00,66.55,66.56,66.53,66.56,8213.04408288138,39.3976,39.4035,39.3858,39.4035,8213.0441
2015-06-19 13:50:00,66.57,66.57,66.56,66.57,7527.464886663886,39.4095,39.4095,39.4035,39.4095,7527.4649
2015-06-19 13:55:00,66.56,66.57,66.55,66.57,6184.119037685997,39.4035,39.4095,39.3976,39.4095,6184.119
2015-06-19 14:00:00,66.57,66.58,66.54,66.57,19062.71728549576,39.4095,39.4154,39.3917,39.4095,19062.7173
2015-06-19 14:05:00,66.57,66.59,66.55,66.56,13500.20859407593,39.4095,39.4213,39.3976,39.4035,13500.2086
2015-06-19 14:10:00,66.55,66.59,66.55,66.58,10685.579196217495,39.3976,39.4213,39.3976,39.4154,10685.5792
2015-06-19 14:15:00,66.57,66.6,66.57,66.6,12052.56570713392,39.4095,39.4272,39.4095,39.4272,12052.5657
2015-06-19 14:20:00,66.59,66.6,66.52,66.52,15173.133083020444,39.4213,39.4272,39.3799,39.3799,15173.1331
2015-06-19 14:25:00,66.52,66.53,66.48,66.52,12330.69114170491,39.3799,39.3858,39.3562,39.3799,12330.6911
2015-06-19 14:30:00,66.52,66.57,66.49,66.55,22540.67584480601,39.3799,39.4095,39.3621,39.3976,22540.6758
2015-06-19 14:35:00,66.54,66.55,66.51,66.53,6883.604505632041,39.3917,39.3976,39.3739,39.3858,6883.6045
2015-06-19 14:40:00,66.53,66.54,66.5,66.51,7873.73105270477,39.3858,39.3917,39.368,39.3739,7873.7311
2015-06-19 14:45:00,66.52,66.52,66.5,66.51,7327.214573772772,39.3799,39.3799,39.368,39.3739,7327.2146
2015-06-19 14:50:00,66.5,66.51,66.45,66.45,15511.055486024195,39.368,39.3739,39.3384,39.3384,15511.0555
2015-06-19 14:55:00,66.45,66.47,66.45,66.47,13060.770407453763,39.3384,39.3503,39.3384,39.3503,13060.7704
2015-06-19 15:00:00,66.48,66.48,66.44,66.44,16705.604227506607,39.3562,39.3562,39.3325,39.3325,16705.6042
2015-06-19 15:05:00,66.45,66.46,66.44,66.44,14189.959671811988,39.3384,39.3443,39.3325,39.3325,14189.9597
2015-06-19 15:10:00,66.44,66.45,66.41,66.42,19899.874843554444,39.3325,39.3384,39.3147,39.3207,19899.8748
2015-06-19 15:15:00,66.42,66.42,66.34,66.34,28670.560422750663,39.3207,39.3207,39.2733,39.2733,28670.5604
2015-06-19 15:20:00,66.36,66.39,66.36,66.37,17670.699485467947,39.2851,39.3029,39.2851,39.2911,17670.6995
2015-06-19 15:25:00,66.38,66.39,66.36,66.36,16184.119037685998,39.297,39.3029,39.2851,39.2851,16184.119
2015-06-19 15:30:00,66.36,66.41,66.34,66.41,27008.76095118899,39.2851,39.3147,39.2733,39.3147,27008.761
2015-06-19 15:35:00,66.41,66.42,66.39,66.41,29370.045890696707,39.3147,39.3207,39.3029,39.3147,29370.0459
2015-06-19 15:40:00,66.42,66.48,66.42,66.48,39064.107912668616,39.3207,39.3562,39.3207,39.3562,39064.1079
2015-06-19 15:45:00,66.48,66.52,66.47,66.5,62649.1447642887,39.3562,39.3799,39.3503,39.368,62649.1448
2015-06-19 15:50:00,66.5,66.51,66.47,66.47,46967.04213600334,39.368,39.3739,39.3503,39.3503,46967.0421
2015-06-19 15:55:00,66.47,66.47,66.32,66.33,159461.82728410515,39.3503,39.3503,39.2615,39.2674,159461.8273
2015-06-22 09:30:00,66.6,66.8,66.54,66.63,73028.7859824781,39.4272,39.5456,39.3917,39.445,73028.786
2015-06-22 09:35:00,66.68,66.7,66.49,66.5,25398.414685022948,39.4746,39.4864,39.3621,39.368,25398.4147
2015-06-22 09:40:00,66.5,66.52,66.25,66.3,42325.12863301349,39.368,39.3799,39.22,39.2496,42325.1286
2015-06-22 09:45:00,66.32,66.48,66.31,66.37,38396.60686969824,39.2615,39.3562,39.2555,39.2911,38396.6069
2015-06-22 09:50:00,66.37,66.47,66.3,66.32,49043.24850507579,39.2911,39.3503,39.2496,39.2615,49043.2485
2015-06-22 09:55:00,66.34,66.35,66.28,66.31,28699.763593380616,39.2733,39.2792,39.2378,39.2555,28699.7636
2015-06-22 10:00:00,66.32,66.48,66.26,66.46,45241.27381449034,39.2615,39.3562,39.2259,39.3443,45241.2738
2015-06-22 10:05:00,66.46,66.6,66.43,66.58,33235.98943123349,39.3443,39.4272,39.3266,39.4154,33235.9894
2015-06-22 10:10:00,66.6,66.71,66.57,66.67,40048.67195104992,39.4272,39.4923,39.4095,39.4687,40048.672
2015-06-22 10:15:00,66.67,66.73,66.52,66.69,37852.87164511195,39.4687,39.5042,39.3799,39.4805,37852.8716
2015-06-22 10:20:00,66.69,66.73,66.57,66.62,32412.73814490336,39.4805,39.5042,39.4095,39.4391,32412.7381
2015-06-22 10:25:00,66.65,66.69,66.6,66.61,23754.693366708387,39.4568,39.4805,39.4272,39.4331,23754.6934
2015-06-22 10:30:00,66.64,66.76,66.64,66.74,19463.21791127799,39.4509,39.5219,39.4509,39.5101,19463.2179
2015-06-22 10:35:00,66.75,66.78,66.67,66.69,14714.226115978308,39.516,39.5338,39.4687,39.4805,14714.2261
2015-06-22 10:40:00,66.67,66.77,66.62,66.77,13459.880406063136,39.4687,39.5279,39.4391,39.5279,13459.8804
2015-06-22 10:45:00,66.77,66.82,66.67,66.68,39132.24864413851,39.5279,39.5575,39.4687,39.4746,39132.2486
2015-06-22 10:50:00,66.68,66.77,66.65,66.74,35022.94534835211,39.4746,39.5279,39.4568,39.5101,35022.9453
2015-06-22 10:55:00,66.75,66.83,66.74,66.78,28929.217076901685,39.516,39.5634,39.5101,39.5338,28929.2171
2015-06-22 11:00:00,66.77,66.78,66.67,66.78,17227.089417327217,39.5279,39.5338,39.4687,39.5338,17227.0894
2015-06-22 11:05:00,66.8,66.93,66.79,66.91,30161.312752051177,39.5456,39.6226,39.5397,39.6107,30161.3128
2015-06-22 11:10:00,66.91,67.08,66.88,67.02,45340.00834376304,39.6107,39.7114,39.593,39.6759,45340.0083
2015-06-22 11:15:00,67.02,67.04,66.91,66.91,14654.429147545545,39.6759,39.6877,39.6107,39.6107,14654.4291
2015-06-22 11:20:00,66.91,66.91,66.83,66.84,25604.227506605483,39.6107,39.6107,39.5634,39.5693,25604.2275
2015-06-22 11:25:00,66.85,66.89,66.83,66.85,26683.354192740928,39.5752,39.5989,39.5634,39.5752,26683.3542
2015-06-22 11:30:00,66.88,66.88,66.85,66.87,10760.673063551663,39.593,39.593,39.5752,39.5871,10760.6731
2015-06-22 11:35:00,66.87,66.93,66.83,66.86,46378.80684188569,39.5871,39.6226,39.5634,39.5811,46378.8068
2015-06-22 11:40:00,66.85,66.85,66.73,66.73,24744.81991378112,39.5752,39.5752,39.5042,39.5042,24744.8199
2015-06-22 11:45:00,66.73,66.75,66.68,66.68,26381.588096231404,39.5042,39.516,39.4746,39.4746,26381.5881
2015-06-22 11:50:00,66.68,66.7,66.63,66.65,17900.152968989016,39.4746,39.4864,39.445,39.4568,17900.153
2015-06-22 11:55:00,66.63,66.68,66.62,66.65,11323.87706855792,39.445,39.4746,39.4391,39.4568,11323.8771
2015-06-22 12:00:00,66.63,66.67,66.6,66.67,4450.006953135865,39.445,39.4687,39.4272,39.4687,4450.007
2015-06-22 12:05:00,66.67,66.67,66.61,66.63,9336.670838548183,39.4687,39.4687,39.4331,39.445,9336.6708
2015-06-22 12:10:00,66.62,66.67,66.61,66.66,11155.61118064247,39.4391,39.4687,39.4331,39.4627,11155.6112
2015-06-22 12:15:00,66.65,66.73,66.65,66.71,17292.448894451398,39.4568,39.5042,39.4568,39.4923,17292.4489
2015-06-22 12:20:00,66.71,66.71,66.64,66.65,19472.95230148797,39.4923,39.4923,39.4509,39.4568,19472.9523
2015-06-22 12:25:00,66.65,66.67,66.62,66.66,15362.258378528715,39.4568,39.4687,39.4391,39.4627,15362.2584
2015-06-22 12:30:00,66.65,66.71,66.65,66.67,10864.970101515784,39.4568,39.4923,39.4568,39.4687,10864.9701
2015-06-22 12:35:00,66.67,66.7,66.6,66.6,25448.477263245724,39.4687,39.4864,39.4272,39.4272,25448.4773
2015-06-22 12:40:00,66.62,66.67,66.61,66.67,12848.004450006954,39.4391,39.4687,39.4331,39.4687,12848.0045
2015-06-22 12:45:00,66.67,66.68,66.66,66.68,3686.5526352384927,39.4687,39.4746,39.4627,39.4746,3686.5526
2015-06-22 12:50:00,66.68,66.73,66.67,66.72,6619.385342789598,39.4746,39.5042,39.4687,39.4983,6619.3853
2015-06-22 12:55:00,66.73,66.73,66.71,66.72,5618.13377833403,39.5042,39.5042,39.4923,39.4983,5618.1338
2015-06-22 13:00:00,66.71,66.73,66.69,66.7,8553.747740230845,39.4923,39.5042,39.4805,39.4864,8553.7477
2015-06-22 13:05:00,66.7,66.7,66.62,66.62,11614.518147684606,39.4864,39.4864,39.4391,39.4391,11614.5181
2015-06-22 13:10:00,66.6,66.64,66.6,66.61,12447.503824224726,39.4272,39.4509,39.4272,39.4331,12447.5038
2015-06-22 13:15:00,66.6,66.66,66.6,66.66,5632.040050062578,39.4272,39.4627,39.4272,39.4627,5632.0401
2015-06-22 13:20:00,66.67,66.69,66.65,66.68,8623.279098873592,39.4687,39.4805,39.4568,39.4746,8623.2791
2015-06-22 13:25:00,66.68,66.69,66.64,66.64,14017.521902377974,39.4746,39.4805,39.4509,39.4509,14017.5219
2015-06-22 13:30:00,66.63,66.66,66.61,66.66,5284.38325684884,39.445,39.4627,39.4331,39.4627,5284.3833
2015-06-22 13:35:00,66.66,66.66,66.6,66.61,12376.581838409124,39.4627,39.4627,39.4272,39.4331,12376.5818
2015-06-22 13:40:00,66.6,66.63,66.6,66.63,5082.74231678487,39.4272,39.445,39.4272,39.445,5082.7423
2015-06-22 13:45:00,66.63,66.66,66.62,66.64,10749.548046168824,39.445,39.4627,39.4391,39.4509,10749.548
2015-06-22 13:50:00,66.64,66.64,66.61,66.61,10568.76651369768,39.4509,39.4509,39.4331,39.4331,10568.7665
2015-06-22 13:55:00,66.6,66.62,66.56,66.6,15388.680294812964,39.4272,39.4391,39.4035,39.4272,15388.6803
2015-06-22 14:00:00,66.6,66.61,66.57,66.6,8204.70031984425,39.4272,39.4331,39.4095,39.4272,8204.7003
2015-06-22 14:05:00,66.6,66.62,66.6,66.62,5444.305381727159,39.4272,39.4391,39.4272,39.4391,5444.3054
2015-06-22 14:10:00,66.61,66.65,66.61,66.63,13056.598525935198,39.4331,39.4568,39.4331,39.445,13056.5985
2015-06-22 14:15:00,66.64,66.65,66.62,66.62,12980.114031428177,39.4509,39.4568,39.4391,39.4391,12980.114
2015-06-22 14:20:00,66.63,66.67,66.62,66.64,11461.54915867056,39.445,39.4687,39.4391,39.4509,11461.5492
2015-06-22 14:25:00,66.64,66.66,66.62,66.66,6218.88471700737,39.4509,39.4627,39.4391,39.4627,6218.8847
2015-06-22 14:30:00,66.65,66.66,66.63,66.63,20659.15727993325,39.4568,39.4627,39.445,39.445,20659.1573
2015-06-22 14:35:00,66.64,66.67,66.63,66.66,30781.53247114449,39.4509,39.4687,39.445,39.4627,30781.5325
2015-06-22 14:40:00,66.66,66.67,66.65,66.67,34265.05353914616,39.4627,39.4687,39.4568,39.4687,34265.0535
2015-06-22 14:45:00,66.67,66.71,66.66,66.66,23700.458906967044,39.4687,39.4923,39.4627,39.4627,23700.4589
2015-06-22 14:50:00,66.66,66.67,66.65,66.66,18285.35669586984,39.4627,39.4687,39.4568,39.4627,18285.3567
2015-06-22 14:55:00,66.66,66.69,66.65,66.67,15989.431233486304,39.4627,39.4805,39.4568,39.4687,15989.4312
2015-06-22 15:00:00,66.68,66.7,66.66,66.7,14835.21068001669,39.4746,39.4864,39.4627,39.4864,14835.2107
2015-06-22 15:05:00,66.7,66.75,66.6,66.65,88289.52857738841,39.4864,39.516,39.4272,39.4568,88289.5286
2015-06-22 15:10:00,66.65,66.65,66.59,66.59,19707.96829370046,39.4568,39.4568,39.4213,39.4213,19707.9683
2015-06-22 15:15:00,66.59,66.62,66.59,66.61,13358.364622444724,39.4213,39.4391,39.4213,39.4331,13358.3646
2015-06-22 15:20:00,66.61,66.69,66.6,66.68,35764.1496314838,39.4331,39.4805,39.4272,39.4746,35764.1496
2015-06-22 15:25:00,66.68,66.69,66.62,66.62,28767.90432485051,39.4746,39.4805,39.4391,39.4391,28767.9043
2015-06-22 15:30:00,66.63,66.64,66.6,66.6,26680.572938395217,39.445,39.4509,39.4272,39.4272,26680.5729
2015-06-22 15:35:00,66.61,66.61,66.56,66.57,41205.67375886525,39.4331,39.4331,39.4035,39.4095,41205.6738
2015-06-22 15:40:00,66.57,66.59,66.56,66.59,61226.53316645808,39.4095,39.4213,39.4035,39.4213,61226.5332
2015-06-22 15:45:00,66.59,66.6,66.48,66.49,107638.7150604923,39.4213,39.4272,39.3562,39.3621,107638.7151
2015-06-22 15:50:00,66.5,66.5,66.47,66.48,104053.6782088722,39.368,39.368,39.3503,39.3562,104053.6782
2015-06-22 15:55:00,66.47,66.5,66.43,66.47,311977.4718397998,39.3503,39.368,39.3266,39.3503,311977.4718
2015-06-23 09:30:00,66.73,66.79,66.55,66.56,49082.18606591573,39.5042,39.5397,39.3976,39.4035,49082.1861
2015-06-23 09:35:00,66.6,66.75,66.56,66.56,16738.979279655126,39.4272,39.516,39.4035,39.4035,16738.9793
2015-06-23 09:40:00,66.57,66.62,66.46,66.46,9618.968154637743,39.4095,39.4391,39.3443,39.3443,9618.9682
2015-06-23 09:45:00,66.47,66.53,66.46,66.47,20909.470171047145,39.3503,39.3858,39.3443,39.3503,20909.4702
2015-06-23 09:50:00,66.48,66.49,66.27,66.31,35862.884160756505,39.3562,39.3621,39.2319,39.2555,35862.8842
2015-06-23 09:55:00,66.32,66.39,66.29,66.37,21101.376720901128,39.2615,39.3029,39.2437,39.2911,21101.3767
2015-06-23 10:00:00,66.36,66.52,66.34,66.52,23589.208733138646,39.2851,39.3799,39.2733,39.3799,23589.2087
2015-06-23 10:05:00,66.52,66.52,66.45,66.47,15575.024335975526,39.3799,39.3799,39.3384,39.3503,15575.0243
2015-06-23 10:10:00,66.46,66.52,66.46,66.52,12269.503546099291,39.3443,39.3799,39.3443,39.3799,12269.5035
2015-06-23 10:15:00,66.51,66.52,66.41,66.41,26145.18147684606,39.3739,39.3799,39.3147,39.3147,26145.1815
2015-06-23 10:20:00,66.42,66.52,66.42,66.48,29906.82797941872,39.3207,39.3799,39.3207,39.3562,29906.828
2015-06-23 10:25:00,66.5,66.52,66.47,66.47,12473.92574050897,39.368,39.3799,39.3503,39.3503,12473.9257
2015-06-23 10:30:00,66.47,66.52,66.43,66.43,17908.496732026146,39.3503,39.3799,39.3266,39.3266,17908.4967
2015-06-23 10:35:00,66.42,66.5,66.42,66.46,11656.236962870256,39.3207,39.368,39.3207,39.3443,11656.237
2015-06-23 10:40:00,66.45,66.45,66.41,66.44,8292.309831734112,39.3384,39.3384,39.3147,39.3325,8292.3098
2015-06-23 10:45:00,66.44,66.5,66.41,66.48,33333.333333333336,39.3325,39.368,39.3147,39.3562,33333.3333
2015-06-23 10:50:00,66.49,66.52,66.43,66.44,38808.2325128633,39.3621,39.3799,39.3266,39.3325,38808.2325
2015-06-23 10:55:00,66.45,66.45,66.4,66.44,17101.93297177027,39.3384,39.3384,39.3088,39.3325,17101.933
2015-06-23 11:00:00,66.42,66.46,66.42,66.43,23892.36545682103,39.3207,39.3443,39.3207,39.3266,23892.3655
2015-06-23 11:05:00,66.43,66.46,66.42,66.45,22515.64455569462,39.3266,39.3443,39.3207,39.3384,22515.6446
2015-06-23 11:10:00,66.46,66.46,66.38,66.4,15759.977749965235,39.3443,39.3443,39.297,39.3088,15759.9777
2015-06-23 11:15:00,66.4,66.41,66.33,66.37,16911.41704908914,39.3088,39.3147,39.2674,39.2911,16911.417
2015-06-23 11:20:00,66.38,66.38,66.32,66.34,13619.802530941455,39.297,39.297,39.2615,39.2733,13619.8025
2015-06-23 11:25:00,66.34,66.36,66.31,66.31,7929.356139618969,39.2733,39.2851,39.2555,39.2555,7929.3561
2015-06-23 11:30:00,66.31,66.32,66.27,66.3,22603.254067584483,39.2555,39.2615,39.2319,39.2496,22603.2541
2015-06-23 11:35:00,66.29,66.29,66.2,66.2,28722.01362814629,39.2437,39.2437,39.1904,39.1904,28722.0136
2015-06-23 11:40:00,66.21,66.27,66.2,66.24,14189.959671811988,39.1963,39.2319,39.1904,39.2141,14189.9597
2015-06-23 11:45:00,66.26,66.31,66.24,66.24,18011.403142817413,39.2259,39.2555,39.2141,39.2141,18011.4031
2015-06-23 11:50:00,66.24,66.28,66.2,66.26,22176.33152551801,39.2141,39.2378,39.1904,39.2259,22176.3315
2015-06-23 11:55:00,66.27,66.34,66.27,66.34,12179.11277986372,39.2319,39.2733,39.2319,39.2733,12179.1128
2015-06-23 12:00:00,66.34,66.34,66.19,66.19,18453.622583785287,39.2733,39.2733,39.1845,39.1845,18453.6226
2015-06-23 12:05:00,66.19,66.2,66.11,66.16,28660.82603254068,39.1845,39.1904,39.1371,39.1667,28660.826
2015-06-23 12:10:00,66.17,66.24,66.16,66.19,16825.198164372134,39.1727,39.2141,39.1667,39.1845,16825.1982
2015-06-23 12:15:00,66.21,66.25,66.19,66.25,6448.338200528439,39.1963,39.22,39.1845,39.22,6448.3382
2015-06-23 12:20:00,66.27,66.27,66.16,66.16,17975.246836323182,39.2319,39.2319,39.1667,39.1667,17975.2468
2015-06-23 12:25:00,66.17,66.25,66.17,66.19,11588.096231400365,39.1727,39.22,39.1727,39.1845,11588.0962
2015-06-23 12:30:00,66.2,66.21,66.16,66.16,8601.029064107914,39.1904,39.1963,39.1667,39.1667,8601.0291
2015-06-23 12:35:00,66.17,66.2,66.16,66.19,12042.831316923934,39.1727,39.1904,39.1667,39.1845,12042.8313
2015-06-23 12:40:00,66.18,66.18,66.15,66.15,9500.764844945072,39.1786,39.1786,39.1608,39.1608,9500.7648
2015-06-23 12:45:00,66.15,66.17,66.15,66.16,9389.514671116674,39.1608,39.1727,39.1608,39.1667,9389.5147
2015-06-23 12:50:00,66.16,66.18,66.13,66.15,14362.397441246005,39.1667,39.1786,39.149,39.1608,14362.3974
2015-06-23 12:55:00,66.14,66.16,66.09,66.11,26085.38450841329,39.1549,39.1667,39.1253,39.1371,26085.3845
2015-06-23 13:00:00,66.11,66.17,66.11,66.16,5911.556111806425,39.1371,39.1727,39.1371,39.1667,5911.5561
2015-06-23 13:05:00,66.16,66.18,66.11,66.14,17517.730496453903,39.1667,39.1786,39.1371,39.1549,17517.7305
2015-06-23 13:10:00,66.15,66.19,66.09,66.09,37880.684188569045,39.1608,39.1845,39.1253,39.1253,37880.6842
2015-06-23 13:15:00,66.07,66.14,66.07,66.13,8100.403281880129,39.1135,39.1549,39.1135,39.149,8100.4033
2015-06-23 13:20:00,66.14,66.14,66.11,66.14,11479.627311917677,39.1549,39.1549,39.1371,39.1549,11479.6273
2015-06-23 13:25:00,66.12,66.14,66.09,66.14,14418.022528160202,39.1431,39.1549,39.1253,39.1549,14418.0225
2015-06-23 13:30:00,66.14,66.24,66.14,66.24,10478.375747462109,39.1549,39.2141,39.1549,39.2141,10478.3757
2015-06-23 13:35:00,66.24,66.28,66.24,66.24,12042.831316923934,39.2141,39.2378,39.2141,39.2141,12042.8313
2015-06-23 13:40:00,66.24,66.27,66.2,66.24,31069.392295925463,39.2141,39.2319,39.1904,39.2141,31069.3923
2015-06-23 13:45:00,66.24,66.27,66.24,66.26,56451.11945487416,39.2141,39.2319,39.2141,39.2259,56451.1195
2015-06-23 13:50:00,66.25,66.34,66.25,66.32,16672.229175358087,39.22,39.2733,39.22,39.2615,16672.2292
2015-06-23 13:55:00,66.32,66.34,66.26,66.27,25739.11834237241,39.2615,39.2733,39.2259,39.2319,25739.1183
2015-06-23 14:00:00,66.27,66.28,66.27,66.27,5611.180642469754,39.2319,39.2378,39.2319,39.2319,5611.1806
2015-06-23 14:05:00,66.27,66.28,66.24,66.26,15028.507857043527,39.2319,39.2378,39.2141,39.2259,15028.5079
2015-06-23 14:10:00,66.26,66.27,66.21,66.24,13313.864552913365,39.2259,39.2319,39.1963,39.2141,13313.8646
2015-06-23 14:15:00,66.23,66.24,66.19,66.24,14532.053956334308,39.2082,39.2141,39.1845,39.2141,14532.054
2015-06-23 14:20:00,66.24,66.26,66.21,66.24,14607.147823668476,39.2141,39.2259,39.1963,39.2141,14607.1478
2015-06-23 14:25:00,66.24,66.24,66.22,66.24,8980.670282297317,39.2141,39.2141,39.2023,39.2141,8980.6703
2015-06-23 14:30:00,66.24,66.25,66.19,66.21,20781.53247114449,39.2141,39.22,39.1845,39.1963,20781.5325
2015-06-23 14:35:00,66.21,66.24,66.17,66.23,24707.27298011404,39.1963,39.2141,39.1727,39.2082,24707.273
2015-06-23 14:40:00,66.24,66.27,66.23,66.27,17138.0892782645,39.2141,39.2319,39.2082,39.2319,17138.0893
2015-06-23 14:45:00,66.27,66.27,66.23,66.23,14320.678626060357,39.2319,39.2319,39.2082,39.2082,14320.6786
2015-06-23 14:50:00,66.24,66.26,66.21,66.21,16958.69837296621,39.2141,39.2259,39.1963,39.1963,16958.6984
2015-06-23 14:55:00,66.21,66.22,66.16,66.16,89592.5462383535,39.1963,39.2023,39.1667,39.1667,89592.5462
2015-06-23 15:00:00,66.16,66.17,66.12,66.12,29752.46836323182,39.1667,39.1727,39.1431,39.1431,29752.4684
2015-06-23 15:05:00,66.12,66.17,66.11,66.14,35857.32165206508,39.1431,39.1727,39.1371,39.1549,35857.3217
2015-06-23 15:10:00,66.14,66.18,66.14,66.18,16565.150883048256,39.1549,39.1786,39.1549,39.1786,16565.1509
2015-06-23 15:15:00,66.19,66.2,66.16,66.16,25349.742733973024,39.1845,39.1904,39.1667,39.1667,25349.7427
2015-06-23 15:20:00,66.16,66.19,66.16,66.18,32145.7377277152,39.1667,39.1845,39.1667,39.1786,32145.7377
2015-06-23 15:25:00,66.18,66.24,66.17,66.24,30000.000000000004,39.1786,39.2141,39.1727,39.2141,30000.0
2015-06-23 15:30:00,66.24,66.25,66.16,66.18,48097.62202753442,39.2141,39.22,39.1667,39.1786,48097.622
2015-06-23 15:35:00,66.19,66.19,66.13,66.14,64956.195244055074,39.1845,39.1845,39.149,39.1549,64956.1952
2015-06-23 15:40:00,66.15,66.16,66.12,66.12,35839.24349881797,39.1608,39.1667,39.1431,39.1431,35839.2435
2015-06-23 15:45:00,66.13,66.19,66.12,66.19,70926.15769712141,39.149,39.1845,39.1431,39.1845,70926.1577
2015-06-23 15:50:00,66.19,66.24,66.16,66.24,66460.85384508414,39.1845,39.2141,39.1667,39.2141,66460.8538
2015-06-23 15:55:00,66.23,66.25,66.18,66.19,93756.08399388124,39.2082,39.22,39.1786,39.1845,93756.084
2015-06-24 09:30:00,66.2,66.2,65.85,66.06,65612.57126964262,39.1904,39.1904,38.9832,39.1075,65612.5713
2015-06-24 09:35:00,66.09,66.16,66.04,66.05,21029.06410791267,39.1253,39.1667,39.0957,39.1016,21029.0641
2015-06-24 09:40:00,66.09,66.19,66.05,66.16,18577.38840216938,39.1253,39.1845,39.1016,39.1667,18577.3884
2015-06-24 09:45:00,66.17,66.23,66.06,66.11,47766.65276039494,39.1727,39.2082,39.1075,39.1371,47766.6528
2015-06-24 09:50:00,66.11,66.19,66.11,66.15,60527.04769851203,39.1371,39.1845,39.1371,39.1608,60527.0477
2015-06-24 09:55:00,66.15,66.16,66.09,66.16,29141.983034348494,39.1608,39.1667,39.1253,39.1667,29141.983
2015-06-24 10:00:00,66.16,66.19,66.13,66.14,35754.41524127382,39.1667,39.1845,39.149,39.1549,35754.4152
2015-06-24 10:05:00,66.14,66.16,66.09,66.12,31415.658461966348,39.1549,39.1667,39.1253,39.1431,31415.6585
2015-06-24 10:10:00,66.13,66.14,66.09,66.13,25978.306216103465,39.149,39.1549,39.1253,39.149,25978.3062
2015-06-24 10:15:00,66.11,66.14,66.06,66.12,32188.847170073703,39.1371,39.1549,39.1075,39.1431,32188.8472
2015-06-24 10:20:00,66.12,66.13,66.11,66.13,21280.767626199417,39.1431,39.149,39.1371,39.149,21280.7676
2015-06-24 10:25:00,66.13,66.18,66.12,66.16,113885.41232095676,39.149,39.1786,39.1431,39.1667,113885.4123
2015-06-24 10:30:00,66.16,66.19,66.12,66.15,29788.62466972605,39.1667,39.1845,39.1431,39.1608,29788.6247
2015-06-24 10:35:00,66.14,66.16,66.09,66.11,21070.78292309832,39.1549,39.1667,39.1253,39.1371,21070.7829
2015-06-24 10:40:00,66.13,66.17,66.1,66.15,23502.98984842164,39.149,39.1727,39.1312,39.1608,23502.9898
2015-06-24 10:45:00,66.14,66.16,66.08,66.09,31201.501877346687,39.1549,39.1667,39.1194,39.1253,31201.5019
2015-06-24 10:50:00,66.1,66.13,66.09,66.12,13625.365039632876,39.1312,39.149,39.1253,39.1431,13625.365
2015-06-24 10:55:00,66.12,66.16,66.06,66.11,32550.410235016,39.1431,39.1667,39.1075,39.1371,32550.4102
2015-06-24 11:00:00,66.12,66.12,65.98,65.98,30158.531497705462,39.1431,39.1431,39.0602,39.0602,30158.5315
2015-06-24 11:05:00,65.98,66.01,65.96,66.01,21105.54860241969,39.0602,39.0779,39.0483,39.0779,21105.5486
2015-06-24 11:10:00,66.0,66.02,65.97,65.98,15997.774996523432,39.072,39.0839,39.0543,39.0602,15997.775
2015-06-24 11:15:00,65.98,65.99,65.94,65.97,16442.77569183702,39.0602,39.0661,39.0365,39.0543,16442.7757
2015-06-24 11:20:00,65.97,65.97,65.92,65.97,12554.58211653456,39.0543,39.0543,39.0247,39.0543,12554.5821
2015-06-24 11:25:00,65.97,66.05,65.96,66.05,28658.04477819497,39.0543,39.1016,39.0483,39.1016,28658.0448
2015-06-24 11:30:00,66.04,66.07,66.03,66.06,38253.37227089418,39.0957,39.1135,39.0898,39.1075,38253.3723
2015-06-24 11:35:00,66.06,66.11,66.06,66.11,37421.777221526914,39.1075,39.1371,39.1075,39.1371,37421.7772
2015-06-24 11:40:00,66.1,66.14,66.05,66.09,46802.948129606455,39.1312,39.1549,39.1016,39.1253,46802.9481
2015-06-24 11:45:00,66.08,66.08,65.99,66.0,12512.863301348909,39.1194,39.1194,39.0661,39.072,12512.8633
2015-06-24 11:50:00,66.0,66.08,65.99,66.03,18575.99777499653,39.072,39.1194,39.0661,39.0898,18575.9978
2015-06-24 11:55:00,66.03,66.07,65.99,66.0,17612.29314420804,39.0898,39.1135,39.0661,39.072,17612.2931
2015-06-24 12:00:00,66.0,66.0,65.91,65.92,22049.784452788208,39.072,39.072,39.0187,39.0247,22049.7845
2015-06-24 12:05:00,65.91,66.0,65.91,65.93,14828.257544152411,39.0187,39.072,39.0187,39.0306,14828.2575
2015-06-24 12:10:00,65.94,66.0,65.87,65.98,76109.02517035183,39.0365,39.072,38.9951,39.0602,76109.0252
2015-06-24 12:15:00,65.99,66.06,65.99,66.03,10841.32943957725,39.0661,39.1075,39.0661,39.0898,10841.3294
2015-06-24 12:20:00,66.03,66.03,65.98,65.99,13671.255736337089,39.0898,39.0898,39.0602,39.0661,13671.2557
2015-06-24 12:25:00,66.01,66.01,65.96,65.96,12076.206369072454,39.0779,39.0779,39.0483,39.0483,12076.2064
2015-06-24 12:30:00,65.96,66.03,65.93,66.01,19018.217215964403,39.0483,39.0898,39.0306,39.0779,19018.2172
2015-06-24 12:35:00,66.01,66.09,66.0,66.09,7702.68391044361,39.0779,39.1253,39.072,39.1253,7702.6839
2015-06-24 12:40:00,66.09,66.09,66.01,66.01,14651.647893199834,39.1253,39.1253,39.0779,39.0779,14651.6479
2015-06-24 12:45:00,66.03,66.03,65.95,65.99,13971.63120567376,39.0898,39.0898,39.0424,39.0661,13971.6312
2015-06-24 12:50:00,66.0,66.01,65.88,65.88,20543.73522458629,39.072,39.0779,39.001,39.001,20543.7352
2015-06-24 12:55:00,65.88,65.91,65.84,65.85,67549.71492142956,39.001,39.0187,38.9773,38.9832,67549.7149
2015-06-24 13:00:00,65.84,65.86,65.82,65.86,13333.333333333334,38.9773,38.9891,38.9655,38.9891,13333.3333
2015-06-24 13:05:00,65.89,65.94,65.89,65.92,27591.43373661521,39.0069,39.0365,39.0069,39.0247,27591.4337
2015-06-24 13:10:00,65.91,65.91,65.88,65.88,27608.12126268948,39.0187,39.0187,39.001,39.001,27608.1213
2015-06-24 13:15:00,65.88,65.88,65.83,65.88,13131.692393269366,39.001,39.001,38.9714,39.001,13131.6924
2015-06-24 13:20:00,65.88,65.88,65.8,65.81,36431.65067445418,39.001,39.001,38.9536,38.9595,36431.6507
2015-06-24 13:25:00,65.82,65.85,65.77,65.82,37058.82352941177,38.9655,38.9832,38.9359,38.9655,37058.8235
2015-06-24 13:30:00,65.83,65.86,65.83,65.86,12414.128772076208,38.9714,38.9891,38.9714,38.9891,12414.1288
2015-06-24 13:35:00,65.87,65.91,65.87,65.91,14322.069253233209,38.9951,39.0187,38.9951,39.0187,14322.0693
2015-06-24 13:40:00,65.91,65.93,65.89,65.91,75345.57085245446,39.0187,39.0306,39.0069,39.0187,75345.5709
2015-06-24 13:45:00,65.91,65.97,65.91,65.95,53671.25573633709,39.0187,39.0543,39.0187,39.0424,53671.2557
2015-06-24 13:50:00,65.96,65.98,65.95,65.96,8322.903629536922,39.0483,39.0602,39.0424,39.0483,8322.9036
2015-06-24 13:55:00,65.97,66.03,65.97,66.03,15953.274926992077,39.0543,39.0898,39.0543,39.0898,15953.2749
2015-06-24 14:00:00,66.03,66.04,66.0,66.0,19844.249756640245,39.0898,39.0957,39.072,39.072,19844.2498
2015-06-24 14:05:00,66.01,66.01,65.96,65.96,20141.84397163121,39.0779,39.0779,39.0483,39.0483,20141.844
2015-06-24 14:10:00,65.96,65.96,65.88,65.9,12681.12918926436,39.0483,39.0483,39.001,39.0128,12681.1292
2015-06-24 14:15:00,65.9,65.93,65.89,65.91,13459.880406063136,39.0128,39.0306,39.0069,39.0187,13459.8804
2015-06-24 14:20:00,65.92,65.96,65.91,65.96,12932.832707551106,39.0247,39.0483,39.0187,39.0483,12932.8327
2015-06-24 14:25:00,65.96,65.96,65.92,65.92,30208.59407592825,39.0483,39.0483,39.0247,39.0247,30208.5941
2015-06-24 14:30:00,65.92,65.93,65.9,65.91,19599.49937421777,39.0247,39.0306,39.0128,39.0187,19599.4994
2015-06-24 14:35:00,65.92,65.98,65.9,65.94,22243.08162981505,39.0247,39.0602,39.0128,39.0365,22243.0816
2015-06-24 14:40:00,65.94,65.96,65.94,65.96,13190.098734529274,39.0365,39.0483,39.0365,39.0483,13190.0987
2015-06-24 14:45:00,65.96,65.98,65.96,65.97,17505.214851898207,39.0483,39.0602,39.0483,39.0543,17505.2149
2015-06-24 14:50:00,65.98,66.01,65.96,65.99,31401.7521902378,39.0602,39.0779,39.0483,39.0661,31401.7522
2015-06-24 14:55:00,65.99,66.0,65.89,65.9,46031.15004867195,39.0661,39.072,39.0069,39.0128,46031.15
2015-06-24 15:00:00,65.89,65.96,65.88,65.96,31093.032957864,39.0069,39.0483,39.001,39.0483,31093.033
2015-06-24 15:05:00,65.96,65.97,65.91,65.91,28435.54443053817,39.0483,39.0543,39.0187,39.0187,28435.5444
2015-06-24 15:10:00,65.91,65.93,65.88,65.93,31012.376581838413,39.0187,39.0306,39.001,39.0306,31012.3766
2015-06-24 15:15:00,65.94,65.94,65.9,65.9,39243.49881796691,39.0365,39.0365,39.0128,39.0128,39243.4988
2015-06-24 15:20:00,65.91,65.93,65.89,65.93,31859.26853010708,39.0187,39.0306,39.0069,39.0306,31859.2685
2015-06-24 15:25:00,65.94,65.96,65.91,65.96,47901.54359616187,39.0365,39.0483,39.0187,39.0483,47901.5436
2015-06-24 15:30:00,65.95,66.01,65.94,65.98,30265.6097900153,39.0424,39.0779,39.0365,39.0602,30265.6098
2015-06-24 15:35:00,65.99,65.99,65.91,65.91,56508.135168961206,39.0661,39.0661,39.0187,39.0187,56508.1352
2015-06-24 15:40:00,65.91,65.95,65.9,65.95,48580.16965651509,39.0187,39.0424,39.0128,39.0424,48580.1697
2015-06-24 15:45:00,65.95,65.96,65.83,65.85,85868.44666944793,39.0424,39.0483,38.9714,38.9832,85868.4467
2015-06-24 15:50:00,65.85,65.86,65.8,65.83,91689.61201501878,38.9832,38.9891,38.9536,38.9714,91689.612
2015-06-24 15:55:00,65.83,65.84,65.79,65.8,178847.17007370325,38.9714,38.9773,38.9477,38.9536,178847.1701
2015-06-25 09:30:00,66.04,66.05,65.81,65.88,37377.27715199555,39.0957,39.1016,38.9595,39.001,37377.2772
2015-06-25 09:35:00,65.86,66.04,65.85,65.86,22638.01974690585,38.9891,39.0957,38.9832,38.9891,22638.0197
2015-06-25 09:40:00,65.88,65.99,65.82,65.95,49898.48421638159,39.001,39.0661,38.9655,39.0424,49898.4842
2015-06-25 09:45:00,65.95,66.0,65.88,65.94,62889.72326519261,39.0424,39.072,39.001,39.0365,62889.7233
2015-06-25 09:50:00,65.95,66.03,65.91,65.91,24231.67848699764,39.0424,39.0898,39.0187,39.0187,24231.6785
2015-06-25 09:55:00,65.94,66.09,65.93,65.98,37615.07439855375,39.0365,39.1253,39.0306,39.0602,37615.0744
2015-06-25 10:00:00,66.02,66.06,65.95,65.96,44260.88165762759,39.0839,39.1075,39.0424,39.0483,44260.8817
2015-06-25 10:05:00,65.95,66.01,65.86,65.97,56191.072173550274,39.0424,39.0779,38.9891,39.0543,56191.0722
2015-06-25 10:10:00,65.99,66.01,65.95,65.97,19596.718119872065,39.0661,39.0779,39.0424,39.0543,19596.7181
2015-06-25 10:15:00,65.98,66.13,65.95,66.09,97697.1214017522,39.0602,39.149,39.0424,39.1253,97697.1214
2015-06-25 10:20:00,66.09,66.12,66.07,66.11,30631.344736476152,39.1253,39.1431,39.1135,39.1371,30631.3447
2015-06-25 10:25:00,66.09,66.14,66.09,66.09,19858.1560283688,39.1253,39.1549,39.1253,39.1253,19858.156
2015-06-25 10:30:00,66.09,66.14,66.09,66.11,30033.37505214852,39.1253,39.1549,39.1253,39.1371,30033.3751
2015-06-25 10:35:00,66.12,66.12,66.07,66.07,22322.347378667782,39.1431,39.1431,39.1135,39.1135,22322.3474
2015-06-25 10:40:00,66.06,66.07,65.96,66.05,37160.33931303018,39.1075,39.1135,39.0483,39.1016,37160.3393
2015-06-25 10:45:00,66.06,66.09,66.04,66.09,9363.09275483243,39.1075,39.1253,39.0957,39.1253,9363.0928
2015-06-25 10:50:00,66.09,66.1,66.04,66.04,23541.92740926157,39.1253,39.1312,39.0957,39.0957,23541.9274
2015-06-25 10:55:00,66.06,66.11,66.03,66.07,71460.15853149771,39.1075,39.1371,39.0898,39.1135,71460.1585
2015-06-25 11:00:00,66.09,66.12,66.05,66.09,20830.20442219441,39.1253,39.1431,39.1016,39.1253,20830.2044
2015-06-25 11:05:00,66.09,66.09,66.03,66.09,37623.41816159088,39.1253,39.1253,39.0898,39.1253,37623.4182
2015-06-25 11:10:00,66.1,66.15,66.07,66.08,49400.63968849952,39.1312,39.1608,39.1135,39.1194,49400.6397
2015-06-25 11:15:00,66.09,66.15,66.09,66.14,17268.808232512863,39.1253,39.1608,39.1253,39.1549,17268.8082
2015-06-25 11:20:00,66.14,66.14,66.04,66.09,31888.471700737035,39.1549,39.1549,39.0957,39.1253,31888.4717
2015-06-25 11:25:00,66.09,66.12,66.04,66.04,40777.360589625925,39.1253,39.1431,39.0957,39.0957,40777.3606
2015-06-25 11:30:00,66.06,66.08,66.04,66.05,22870.254484772635,39.1075,39.1194,39.0957,39.1016,22870.2545
2015-06-25 11:35:00,66.06,66.06,65.98,66.02,25723.821443471006,39.1075,39.1075,39.0602,39.0839,25723.8214
2015-06-25 11:40:00,66.01,66.01,65.92,65.95,14846.335697399529,39.0779,39.0779,39.0247,39.0424,14846.3357
2015-06-25 11:45:00,65.96,65.97,65.88,65.89,22825.75441524128,39.0483,39.0543,39.001,39.0069,22825.7544
2015-06-25 11:50:00,65.9,65.91,65.87,65.87,13789.45904602976,39.0128,39.0187,38.9951,38.9951,13789.459
2015-06-25 11:55:00,65.88,65.93,65.87,65.87,15202.336253650396,39.001,39.0306,38.9951,38.9951,15202.3363
2015-06-25 12:00:00,65.88,65.96,65.87,65.96,21415.658461966348,39.001,39.0483,38.9951,39.0483,21415.6585
2015-06-25 12:05:00,65.95,65.98,65.95,65.97,8756.779307467668,39.0424,39.0602,39.0424,39.0543,8756.7793
2015-06-25 12:10:00,65.98,66.01,65.96,65.98,77605.34000834377,39.0602,39.0779,39.0483,39.0602,77605.34
2015-06-25 12:15:00,65.98,65.99,65.97,65.99,11013.767209011265,39.0602,39.0661,39.0543,39.0661,11013.7672
2015-06-25 12:20:00,65.98,66.03,65.98,66.03,31020.720344875543,39.0602,39.0898,39.0602,39.0898,31020.7203
2015-06-25 12:25:00,66.02,66.04,65.97,65.98,13149.77054651648,39.0839,39.0957,39.0543,39.0602,13149.7705
2015-06-25 12:30:00,65.99,66.04,65.98,66.01,12277.84730913642,39.0661,39.0957,39.0602,39.0779,12277.8473
2015-06-25 12:35:00,66.01,66.05,65.99,66.03,7222.91753580865,39.0779,39.1016,39.0661,39.0898,7222.9175
2015-06-25 12:40:00,66.04,66.04,65.96,65.99,16512.30705047977,39.0957,39.0957,39.0483,39.0661,16512.3071
2015-06-25 12:45:00,65.99,66.01,65.93,66.01,23754.693366708387,39.0661,39.0779,39.0306,39.0779,23754.6934
2015-06-25 12:50:00,66.01,66.02,65.98,65.98,15772.49339452093,39.0779,39.0839,39.0602,39.0602,15772.4934
2015-06-25 12:55:00,65.98,66.02,65.96,66.02,19682.937004589072,39.0602,39.0839,39.0483,39.0839,19682.937
2015-06-25 13:00:00,66.02,66.02,65.95,65.97,13625.365039632876,39.0839,39.0839,39.0424,39.0543,13625.365
2015-06-25 13:05:00,65.97,65.98,65.96,65.97,18199.137811152832,39.0543,39.0602,39.0483,39.0543,18199.1378
2015-06-25 13:10:00,65.98,66.03,65.97,66.03,14055.068836045057,39.0602,39.0898,39.0543,39.0898,14055.0688
2015-06-25 13:15:00,66.03,66.03,65.97,65.98,18680.29481296065,39.0898,39.0898,39.0543,39.0602,18680.2948
2015-06-25 13:20:00,65.98,65.99,65.98,65.99,4450.006953135865,39.0602,39.0661,39.0602,39.0661,4450.007
2015-06-25 13:25:00,65.99,65.99,65.93,65.94,15928.243637880683,39.0661,39.0661,39.0306,39.0365,15928.2436
2015-06-25 13:30:00,65.94,65.96,65.9,65.9,15903.212348769295,39.0365,39.0483,39.0128,39.0128,15903.2123
2015-06-25 13:35:00,65.89,65.97,65.89,65.92,32066.471978862468,39.0069,39.0543,39.0069,39.0247,32066.472
2015-06-25 13:40:00,65.92,65.93,65.9,65.91,20730.079265748853,39.0247,39.0306,39.0128,39.0187,20730.0793
2015-06-25 13:45:00,65.91,65.93,65.88,65.9,22315.394242803508,39.0187,39.0306,39.001,39.0128,22315.3942
2015-06-25 13:50:00,65.9,65.91,65.88,65.88,12970.379641218193,39.0128,39.0187,39.001,39.001,12970.3796
2015-06-25 13:55:00,65.88,65.88,65.78,65.8,40935.89208733139,39.001,39.001,38.9418,38.9536,40935.8921
2015-06-25 14:00:00,65.8,65.8,65.77,65.8,28649.70101515784,38.9536,38.9536,38.9359,38.9536,28649.701
2015-06-25 14:05:00,65.79,65.8,65.76,65.77,15294.117647058823,38.9477,38.9536,38.9299,38.9359,15294.1176
2015-06-25 14:10:00,65.77,65.77,65.67,65.7,15761.368377138091,38.9359,38.9359,38.8767,38.8944,15761.3684
2015-06-25 14:15:00,65.7,65.78,65.7,65.78,10319.84424975664,38.8944,38.9418,38.8944,38.9418,10319.8442
2015-06-25 14:20:00,65.78,65.8,65.7,65.71,25255.180086218887,38.9418,38.9536,38.8944,38.9003,25255.1801
2015-06-25 14:25:00,65.72,65.72,65.67,65.7,58756.77930746768,38.9063,38.9063,38.8767,38.8944,58756.7793
2015-06-25 14:30:00,65.68,65.69,65.65,65.65,27125.57363370881,38.8826,38.8885,38.8648,38.8648,27125.5736
2015-06-25 14:35:00,65.66,65.68,65.65,65.66,26612.432206925325,38.8707,38.8826,38.8648,38.8707,26612.4322
2015-06-25 14:40:00,65.66,65.68,65.63,65.65,28866.63885412321,38.8707,38.8826,38.853,38.8648,28866.6389
2015-06-25 14:45:00,65.64,65.65,65.6,65.62,20158.531497705462,38.8589,38.8648,38.8352,38.8471,20158.5315
2015-06-25 14:50:00,65.63,65.63,65.58,65.61,24780.976220275345,38.853,38.853,38.8234,38.8411,24780.9762
2015-06-25 14:55:00,65.62,65.63,65.58,65.6,27934.91864831039,38.8471,38.853,38.8234,38.8352,27934.9186
2015-06-25 15:00:00,65.6,65.67,65.58,65.67,28844.388819357533,38.8352,38.8767,38.8234,38.8767,28844.3888
2015-06-25 15:05:00,65.66,65.69,65.64,65.65,42841.051314142685,38.8707,38.8885,38.8589,38.8648,42841.0513
2015-06-25 15:10:00,65.65,65.68,65.62,65.63,30016.687526074264,38.8648,38.8826,38.8471,38.853,30016.6875
2015-06-25 15:15:00,65.63,65.65,65.61,65.62,31546.37741621472,38.853,38.8648,38.8411,38.8471,31546.3774
2015-06-25 15:20:00,65.63,65.66,65.62,65.66,26693.08858295092,38.853,38.8707,38.8471,38.8707,26693.0886
2015-06-25 15:25:00,65.66,65.68,65.63,65.63,42731.19176748714,38.8707,38.8826,38.853,38.853,42731.1918
2015-06-25 15:30:00,65.64,65.65,65.59,65.6,38182.45028507857,38.8589,38.8648,38.8293,38.8352,38182.4503
2015-06-25 15:35:00,65.6,65.64,65.58,65.62,58833.263801974696,38.8352,38.8589,38.8234,38.8471,58833.2638
2015-06-25 15:40:00,65.62,65.63,65.61,65.62,92579.61340564596,38.8471,38.853,38.8411,38.8471,92579.6134
2015-06-25 15:45:00,65.63,65.67,65.62,65.65,93010.707829231,38.853,38.8767,38.8471,38.8648,93010.7078
2015-06-25 15:50:00,65.65,65.7,65.65,65.68,134208.03782505912,38.8648,38.8944,38.8648,38.8826,134208.0378
2015-06-25 15:55:00,65.68,65.74,65.68,65.71,179955.49993046865,38.8826,38.9181,38.8826,38.9003,179955.4999
2015-06-26 09:30:00,65.96,66.04,65.84,66.03,31823.11222361285,39.0483,39.0957,38.9773,39.0898,31823.1122
2015-06-26 09:35:00,66.01,66.08,65.97,66.03,26159.08774857461,39.0779,39.1194,39.0543,39.0898,26159.0877
2015-06-26 09:40:00,66.04,66.09,66.01,66.09,44982.61716033932,39.0957,39.1253,39.0779,39.1253,44982.6172
2015-06-26 09:45:00,66.09,66.11,66.06,66.06,12318.175497149216,39.1253,39.1371,39.1075,39.1075,12318.1755
2015-06-26 09:50:00,66.05,66.1,66.03,66.06,15458.21165345571,39.1016,39.1312,39.0898,39.1075,15458.2117
2015-06-26 09:55:00,66.06,66.11,66.03,66.03,15034.070365734948,39.1075,39.1371,39.0898,39.0898,15034.0704
2015-06-26 10:00:00,66.05,66.34,66.04,66.31,67424.55847587262,39.1016,39.2733,39.0957,39.2555,67424.5585
2015-06-26 10:05:00,66.31,66.42,66.3,66.4,32487.832012237523,39.2555,39.3207,39.2496,39.3088,32487.832
2015-06-26 10:10:00,66.42,66.57,66.38,66.56,69810.87470449173,39.3207,39.4095,39.297,39.4035,69810.8747
2015-06-26 10:15:00,66.58,66.6,66.55,66.55,29340.84272006676,39.4154,39.4272,39.3976,39.3976,29340.8427
2015-06-26 10:20:00,66.55,66.58,66.48,66.51,18210.26282853567,39.3976,39.4154,39.3562,39.3739,18210.2628
2015-06-26 10:25:00,66.5,66.58,66.5,66.57,28434.15380336532,39.368,39.4154,39.368,39.4095,28434.1538
2015-06-26 10:30:00,66.56,66.57,66.47,66.47,26022.806285634822,39.4035,39.4095,39.3503,39.3503,26022.8063
2015-06-26 10:35:00,66.47,66.52,66.44,66.45,129410.37407870952,39.3503,39.3799,39.3325,39.3384,129410.3741
2015-06-26 10:40:00,66.46,66.46,66.36,66.37,26227.2284800445,39.3443,39.3443,39.2851,39.2911,26227.2285
2015-06-26 10:45:00,66.38,66.46,66.38,66.44,17247.94882492004,39.297,39.3443,39.297,39.3325,17247.9488
2015-06-26 10:50:00,66.44,66.48,66.42,66.47,11151.439299123906,39.3325,39.3562,39.3207,39.3503,11151.4393
2015-06-26 10:55:00,66.47,66.5,66.42,66.44,16081.21262689473,39.3503,39.368,39.3207,39.3325,16081.2126
2015-06-26 11:00:00,66.44,66.49,66.43,66.49,14159.36587400918,39.3325,39.3621,39.3266,39.3621,14159.3659
2015-06-26 11:05:00,66.49,66.54,66.47,66.53,10126.547072729802,39.3621,39.3917,39.3503,39.3858,10126.5471
2015-06-26 11:10:00,66.54,66.56,66.5,66.55,15932.41551939925,39.3917,39.4035,39.368,39.3976,15932.4155
2015-06-26 11:15:00,66.56,66.56,66.51,66.53,12131.83145598665,39.4035,39.4035,39.3739,39.3858,12131.8315
2015-06-26 11:20:00,66.52,66.57,66.52,66.57,14153.80336531776,39.3799,39.4095,39.3799,39.4095,14153.8034
2015-06-26 11:25:00,66.57,66.65,66.57,66.62,18304.825476289807,39.4095,39.4568,39.4095,39.4391,18304.8255
2015-06-26 11:30:00,66.61,66.65,66.54,66.55,26424.697538589902,39.4331,39.4568,39.3917,39.3976,26424.6975
2015-06-26 11:35:00,66.55,66.57,66.53,66.55,12902.238909748296,39.3976,39.4095,39.3858,39.3976,12902.2389
2015-06-26 11:40:00,66.55,66.57,66.53,66.55,23322.20831595049,39.3976,39.4095,39.3858,39.3976,23322.2083
2015-06-26 11:45:00,66.54,66.56,66.52,66.55,9650.952579613406,39.3917,39.4035,39.3799,39.3976,9650.9526
2015-06-26 11:50:00,66.53,66.55,66.47,66.48,20965.095257961344,39.3858,39.3976,39.3503,39.3562,20965.0953
2015-06-26 11:55:00,66.5,66.54,66.48,66.53,9874.843554443054,39.368,39.3917,39.3562,39.3858,9874.8436
2015-06-26 12:00:00,66.52,66.56,66.51,66.53,12047.0031984425,39.3799,39.4035,39.3739,39.3858,12047.0032
2015-06-26 12:05:00,66.52,66.58,66.52,66.57,10781.532471144486,39.3799,39.4154,39.3799,39.4095,10781.5325
2015-06-26 12:10:00,66.58,66.63,66.58,66.63,13525.239883187318,39.4154,39.445,39.4154,39.445,13525.2399
2015-06-26 12:15:00,66.65,66.68,66.6,66.62,20425.531914893618,39.4568,39.4746,39.4272,39.4391,20425.5319
2015-06-26 12:20:00,66.62,66.63,66.57,66.6,7341.120845501322,39.4391,39.445,39.4095,39.4272,7341.1208
2015-06-26 12:25:00,66.6,66.62,66.58,66.58,6189.681546377416,39.4272,39.4391,39.4154,39.4154,6189.6815
2015-06-26 12:30:00,66.6,66.66,66.59,66.61,20574.32902238909,39.4272,39.4627,39.4213,39.4331,20574.329
2015-06-26 12:35:00,66.62,66.63,66.57,66.58,14231.678486997636,39.4391,39.445,39.4095,39.4154,14231.6785
2015-06-26 12:40:00,66.58,66.58,66.43,66.46,23771.380892782647,39.4154,39.4154,39.3266,39.3443,23771.3809
2015-06-26 12:45:00,66.47,66.51,66.44,66.44,15676.540119593938,39.3503,39.3739,39.3325,39.3325,15676.5401
2015-06-26 12:50:00,66.43,66.44,66.38,66.41,22569.879015435963,39.3266,39.3325,39.297,39.3147,22569.879
2015-06-26 12:55:00,66.39,66.39,66.34,66.35,12539.285217633154,39.3029,39.3029,39.2733,39.2792,12539.2852
2015-06-26 13:00:00,66.34,66.41,66.33,66.37,18849.951328048952,39.2733,39.3147,39.2674,39.2911,18849.9513
2015-06-26 13:05:00,66.37,66.37,66.33,66.33,9089.139201780004,39.2911,39.2911,39.2674,39.2674,9089.1392
2015-06-26 13:10:00,66.34,66.36,66.32,66.36,12065.081351689612,39.2733,39.2851,39.2615,39.2851,12065.0814
2015-06-26 13:15:00,66.37,66.41,66.32,66.33,46545.68210262829,39.2911,39.3147,39.2615,39.2674,46545.6821
2015-06-26 13:20:00,66.34,66.37,66.31,66.35,18093.450146015854,39.2733,39.2911,39.2555,39.2792,18093.4501
2015-06-26 13:25:00,66.35,66.4,66.34,66.4,5659.852593519678,39.2792,39.3088,39.2733,39.3088,5659.8526
2015-06-26 13:30:00,66.4,66.4,66.36,66.39,7996.106243916007,39.3088,39.3088,39.2851,39.3029,7996.1062
2015-06-26 13:35:00,66.4,66.47,66.4,66.45,11756.362119315812,39.3088,39.3503,39.3088,39.3384,11756.3621
2015-06-26 13:40:00,66.45,66.58,66.45,66.57,12048.393825615354,39.3384,39.4154,39.3384,39.4095,12048.3938
2015-06-26 13:45:00,66.57,66.57,66.52,66.54,9739.952718676124,39.4095,39.4095,39.3799,39.3917,9739.9527
2015-06-26 13:50:00,66.55,66.59,66.53,66.53,11137.533027395357,39.3976,39.4213,39.3858,39.3858,11137.533
2015-06-26 13:55:00,66.53,66.56,66.5,66.53,11161.173689333891,39.3858,39.4035,39.368,39.3858,11161.1737
2015-06-26 14:00:00,66.52,66.55,66.45,66.45,11015.15783618412,39.3799,39.3976,39.3384,39.3384,11015.1578
2015-06-26 14:05:00,66.45,66.53,66.45,66.52,18065.63760255876,39.3384,39.3858,39.3384,39.3799,18065.6376
2015-06-26 14:10:00,66.51,66.57,66.51,66.57,23530.80239187874,39.3739,39.4095,39.3739,39.4095,23530.8024
2015-06-26 14:15:00,66.57,66.6,66.56,66.58,15397.024057850093,39.4095,39.4272,39.4035,39.4154,15397.0241
2015-06-26 14:20:00,66.58,66.61,66.58,66.6,12005.28438325685,39.4154,39.4331,39.4154,39.4272,12005.2844
2015-06-26 14:25:00,66.6,66.62,66.56,66.61,18321.513002364067,39.4272,39.4391,39.4035,39.4331,18321.513
2015-06-26 14:30:00,66.62,66.73,66.6,66.73,33035.739118342375,39.4391,39.5042,39.4272,39.5042,33035.7391
2015-06-26 14:35:00,66.72,66.83,66.71,66.82,59653.73383395912,39.4983,39.5634,39.4923,39.5575,59653.7338
2015-06-26 14:40:00,66.81,66.84,66.72,66.75,37984.98122653317,39.5515,39.5693,39.4983,39.516,37984.9812
2015-06-26 14:45:00,66.73,66.75,66.71,66.75,12622.72284800445,39.5042,39.516,39.4923,39.516,12622.7228
2015-06-26 14:50:00,66.75,66.76,66.72,66.72,18391.04436100681,39.516,39.5219,39.4983,39.4983,18391.0444
2015-06-26 14:55:00,66.72,66.72,66.66,66.7,15661.243220692531,39.4983,39.4983,39.4627,39.4864,15661.2432
2015-06-26 15:00:00,66.7,66.75,66.66,66.74,24584.8977889028,39.4864,39.516,39.4627,39.5101,24584.8978
2015-06-26 15:05:00,66.74,66.85,66.73,66.85,21649.28382700598,39.5101,39.5752,39.5042,39.5752,21649.2838
2015-06-26 15:10:00,66.85,66.85,66.8,66.81,28493.950771798085,39.5752,39.5752,39.5456,39.5515,28493.9508
2015-06-26 15:15:00,66.8,66.91,66.8,66.91,28147.6846057572,39.5456,39.6107,39.5456,39.6107,28147.6846
2015-06-26 15:20:00,66.91,66.92,66.78,66.8,28090.668891670142,39.6107,39.6167,39.5338,39.5456,28090.6689
2015-06-26 15:25:00,66.81,66.82,66.73,66.78,38884.71700737032,39.5515,39.5575,39.5042,39.5338,38884.717
2015-06-26 15:30:00,66.77,66.83,66.77,66.81,29434.01474064804,39.5279,39.5634,39.5279,39.5515,29434.0147
2015-06-26 15:35:00,66.82,66.82,66.7,66.71,25107.773605896266,39.5575,39.5575,39.4864,39.4923,25107.7736
2015-06-26 15:40:00,66.71,66.75,66.68,66.7,47765.26213322209,39.4923,39.516,39.4746,39.4864,47765.2621
2015-06-26 15:45:00,66.71,66.71,66.63,66.63,106972.60464469476,39.4923,39.4923,39.445,39.445,106972.6046
2015-06-26 15:50:00,66.64,66.67,66.62,66.67,96918.37018495344,39.4509,39.4687,39.4391,39.4687,96918.3702
2015-06-26 15:55:00,66.67,66.75,66.65,66.7,239061.3266583229,39.4687,39.516,39.4568,39.4864,239061.3267
2015-06-29 09:30:00,66.01,66.28,65.82,66.12,58908.35766930886,39.0779,39.2378,38.9655,39.1431,58908.3577
2015-06-29 09:35:00,66.06,66.16,65.83,66.06,36017.243776943404,39.1075,39.1667,38.9714,39.1075,36017.2438
2015-06-29 09:40:00,66.04,66.27,66.04,66.1,27704.074537616467,39.0957,39.2319,39.0957,39.1312,27704.0745
2015-06-29 09:45:00,66.12,66.19,65.97,66.16,90472.81323877069,39.1431,39.1845,39.0543,39.1667,90472.8132
2015-06-29 09:50:00,66.14,66.16,66.01,66.1,59363.09275483243,39.1549,39.1667,39.0779,39.1312,59363.0928
2015-06-29 09:55:00,66.11,66.11,65.89,65.95,48144.90335141149,39.1371,39.1371,39.0069,39.0424,48144.9034
2015-06-29 10:00:00,65.94,65.94,65.77,65.78,36587.40091781394,39.0365,39.0365,38.9359,38.9418,36587.4009
2015-06-29 10:05:00,65.77,65.82,65.72,65.8,57342.51147267418,38.9359,38.9655,38.9063,38.9536,57342.5115
2015-06-29 10:10:00,65.81,65.82,65.63,65.65,69160.06118759561,38.9595,38.9655,38.853,38.8648,69160.0612
2015-06-29 10:15:00,65.65,65.7,65.55,65.6,39428.45223195662,38.8648,38.8944,38.8056,38.8352,39428.4522
2015-06-29 10:20:00,65.59,65.64,65.55,65.59,59062.71728549576,38.8293,38.8589,38.8056,38.8293,59062.7173
2015-06-29 10:25:00,65.6,65.6,65.52,65.53,47139.47990543736,38.8352,38.8352,38.7879,38.7938,47139.4799
2015-06-29 10:30:00,65.52,65.54,65.43,65.49,49079.40481157002,38.7879,38.7997,38.7346,38.7701,49079.4048
2015-06-29 10:35:00,65.5,65.51,65.37,65.39,50717.56362119316,38.776,38.7819,38.6991,38.7109,50717.5636
2015-06-29 10:40:00,65.4,65.42,65.32,65.32,62938.39521624253,38.7168,38.7287,38.6695,38.6695,62938.3952
2015-06-29 10:45:00,65.32,65.43,65.31,65.41,58389.65373383396,38.6695,38.7346,38.6635,38.7227,58389.6537
2015-06-29 10:50:00,65.4,65.43,65.31,65.32,65195.38311778613,38.7168,38.7346,38.6635,38.6695,65195.3831
2015-06-29 10:55:00,65.34,65.35,65.17,65.19,72535.11333611459,38.6813,38.6872,38.5807,38.5925,72535.1133
2015-06-29 11:00:00,65.19,65.19,65.13,65.14,47427.33973021833,38.5925,38.5925,38.557,38.5629,47427.3397
2015-06-29 11:05:00,65.14,65.16,65.1,65.11,45981.08747044918,38.5629,38.5747,38.5392,38.5451,45981.0875
2015-06-29 11:10:00,65.11,65.11,64.99,64.99,101657.62759004312,38.5451,38.5451,38.4741,38.4741,101657.6276
2015-06-29 11:15:00,64.99,65.14,64.99,65.06,49745.51522736755,38.4741,38.5629,38.4741,38.5155,49745.5152
2015-06-29 11:20:00,65.06,65.1,65.05,65.06,64760.11681268253,38.5155,38.5392,38.5096,38.5155,64760.1168
2015-06-29 11:25:00,65.06,65.07,65.0,65.05,48085.10638297873,38.5155,38.5215,38.48,38.5096,48085.1064
2015-06-29 11:30:00,65.06,65.06,64.99,65.0,35982.47809762203,38.5155,38.5155,38.4741,38.48,35982.4781
2015-06-29 11:35:00,65.01,65.06,65.0,65.01,33954.9436795995,38.4859,38.5155,38.48,38.4859,33954.9437
2015-06-29 11:40:00,65.0,65.09,65.0,65.05,30041.71881518565,38.48,38.5333,38.48,38.5096,30041.7188
2015-06-29 11:45:00,65.04,65.06,65.02,65.03,31168.126825198167,38.5037,38.5155,38.4919,38.4978,31168.1268
2015-06-29 11:50:00,65.03,65.04,65.01,65.03,35533.30552078988,38.4978,38.5037,38.4859,38.4978,35533.3055
2015-06-29 11:55:00,65.03,65.04,64.99,65.0,38153.24711444862,38.4978,38.5037,38.4741,38.48,38153.2471
2015-06-29 12:00:00,65.0,65.02,64.96,65.02,38733.138645529136,38.48,38.4919,38.4563,38.4919,38733.1386
2015-06-29 12:05:00,65.01,65.14,64.99,65.13,31118.064246975388,38.4859,38.5629,38.4741,38.557,31118.0642
2015-06-29 12:10:00,65.13,65.14,65.05,65.06,19440.96787651231,38.557,38.5629,38.5096,38.5155,19440.9679
2015-06-29 12:15:00,65.04,65.04,64.96,64.97,21837.0184953414,38.5037,38.5037,38.4563,38.4623,21837.0185
2015-06-29 12:20:00,64.98,64.99,64.93,64.95,22258.378528716454,38.4682,38.4741,38.4386,38.4504,22258.3785
2015-06-29 12:25:00,64.94,65.0,64.92,64.96,14723.960506188292,38.4445,38.48,38.4327,38.4563,14723.9605
2015-06-29 12:30:00,64.94,64.98,64.92,64.92,35081.35168961202,38.4445,38.4682,38.4327,38.4327,35081.3517
2015-06-29 12:35:00,64.91,64.94,64.89,64.92,25118.8986232791,38.4267,38.4445,38.4149,38.4327,25118.8986
2015-06-29 12:40:00,64.92,64.94,64.89,64.91,30044.50006953136,38.4327,38.4445,38.4149,38.4267,30044.5001
2015-06-29 12:45:00,64.91,64.93,64.88,64.91,20674.454178834658,38.4267,38.4386,38.409,38.4267,20674.4542
2015-06-29 12:50:00,64.9,64.96,64.88,64.92,34593.24155193993,38.4208,38.4563,38.409,38.4327,34593.2416
2015-06-29 12:55:00,64.92,64.94,64.89,64.94,24340.14740648033,38.4327,38.4445,38.4149,38.4445,24340.1474
2015-06-29 13:00:00,64.93,64.96,64.88,64.88,25014.60158531498,38.4386,38.4563,38.409,38.409,25014.6016
2015-06-29 13:05:00,64.88,64.96,64.87,64.93,21998.331247392576,38.409,38.4563,38.4031,38.4386,21998.3312
2015-06-29 13:10:00,64.93,64.93,64.89,64.9,18093.450146015854,38.4386,38.4386,38.4149,38.4208,18093.4501
2015-06-29 13:15:00,64.9,64.91,64.88,64.91,21068.001668752608,38.4208,38.4267,38.409,38.4267,21068.0017
2015-06-29 13:20:00,64.91,64.94,64.91,64.93,27368.933388958423,38.4267,38.4445,38.4267,38.4386,27368.9334
2015-06-29 13:25:00,64.93,64.93,64.86,64.86,24195.52218050341,38.4386,38.4386,38.3971,38.3971,24195.5222
2015-06-29 13:30:00,64.86,64.93,64.86,64.93,18897.23265192602,38.3971,38.4386,38.3971,38.4386,18897.2327
2015-06-29 13:35:00,64.93,64.93,64.88,64.88,17887.637324433323,38.4386,38.4386,38.409,38.409,17887.6373
2015-06-29 13:40:00,64.88,64.91,64.83,64.91,32870.25448477264,38.409,38.4267,38.3794,38.4267,32870.2545
2015-06-29 13:45:00,64.91,64.95,64.9,64.91,30748.15741899597,38.4267,38.4504,38.4208,38.4267,30748.1574
2015-06-29 13:50:00,64.9,64.93,64.88,64.88,69008.48282575441,38.4208,38.4386,38.409,38.409,69008.4828
2015-06-29 13:55:00,64.88,64.91,64.86,64.9,25613.961896815465,38.409,38.4267,38.3971,38.4208,25613.9619
2015-06-29 14:00:00,64.9,64.92,64.88,64.88,21137.53302739536,38.4208,38.4327,38.409,38.409,21137.533
2015-06-29 14:05:00,64.88,64.91,64.86,64.88,19363.09275483244,38.409,38.4267,38.3971,38.409,19363.0928
2015-06-29 14:10:00,64.89,64.9,64.81,64.82,21514.39299123905,38.4149,38.4208,38.3675,38.3735,21514.393
2015-06-29 14:15:00,64.83,64.86,64.8,64.83,24502.850785704355,38.3794,38.3971,38.3616,38.3794,24502.8508
2015-06-29 14:20:00,64.83,64.85,64.74,64.76,34886.66388541232,38.3794,38.3912,38.3261,38.3379,34886.6639
2015-06-29 14:25:00,64.77,64.8,64.75,64.78,29023.779724655826,38.3439,38.3616,38.332,38.3498,29023.7797
2015-06-29 14:30:00,64.77,64.77,64.68,64.7,25835.071617299403,38.3439,38.3439,38.2906,38.3024,25835.0716
2015-06-29 14:35:00,64.68,64.73,64.66,64.72,34452.78820748158,38.2906,38.3202,38.2787,38.3143,34452.7882
2015-06-29 14:40:00,64.72,64.73,64.68,64.7,34397.16312056738,38.3143,38.3202,38.2906,38.3024,34397.1631
2015-06-29 14:45:00,64.71,64.75,64.66,64.69,41614.51814768461,38.3083,38.332,38.2787,38.2965,41614.5181
2015-06-29 14:50:00,64.69,64.74,64.65,64.72,68039.21568627452,38.2965,38.3261,38.2728,38.3143,68039.2157
2015-06-29 14:55:00,64.72,64.72,64.64,64.66,23491.8648310388,38.3143,38.3143,38.2669,38.2787,23491.8648
2015-06-29 15:00:00,64.65,64.69,64.6,64.61,28178.27840356001,38.2728,38.2965,38.2432,38.2491,28178.2784
2015-06-29 15:05:00,64.63,64.7,64.63,64.68,32163.81588096232,38.261,38.3024,38.261,38.2906,32163.8159
2015-06-29 15:10:00,64.68,64.7,64.62,64.63,43807.53719927688,38.2906,38.3024,38.2551,38.261,43807.5372
2015-06-29 15:15:00,64.62,64.68,64.59,64.65,41170.90807954388,38.2551,38.2906,38.2373,38.2728,41170.9081
2015-06-29 15:20:00,64.65,64.73,64.63,64.72,50374.07870949799,38.2728,38.3202,38.261,38.3143,50374.0787
2015-06-29 15:25:00,64.71,64.71,64.66,64.67,52272.284800445006,38.3083,38.3083,38.2787,38.2847,52272.2848
2015-06-29 15:30:00,64.67,64.73,64.65,64.71,198797.10749548048,38.2847,38.3202,38.2728,38.3083,198797.1075
2015-06-29 15:35:00,64.7,64.7,64.61,64.62,126209.1503267974,38.3024,38.3024,38.2491,38.2551,126209.1503
2015-06-29 15:40:00,64.61,64.61,64.47,64.48,78845.77944653039,38.2491,38.2491,38.1663,38.1722,78845.7794
2015-06-29 15:45:00,64.47,64.48,64.32,64.4,131749.40898345155,38.1663,38.1722,38.0775,38.1248,131749.409
2015-06-29 15:50:00,64.39,64.45,64.37,64.42,196510.9164233069,38.1189,38.1544,38.1071,38.1367,196510.9164
2015-06-29 15:55:00,64.42,64.47,64.4,64.44,327090.80795438745,38.1367,38.1663,38.1248,38.1485,327090.808
2015-06-30 09:30:00,65.0,65.06,64.45,64.58,87978.0280906689,38.48,38.5155,38.1544,38.2314,87978.0281
2015-06-30 09:35:00,64.58,64.76,64.48,64.65,30686.96982339035,38.2314,38.3379,38.1722,38.2728,30686.9698
2015-06-30 09:40:00,64.68,64.81,64.63,64.75,26535.947712418303,38.2906,38.3675,38.261,38.332,26535.9477
2015-06-30 09:45:00,64.75,64.78,64.53,64.63,33756.08399388124,38.332,38.3498,38.2018,38.261,33756.084
2015-06-30 09:50:00,64.65,64.78,64.55,64.55,36275.90043109443,38.2728,38.3498,38.2136,38.2136,36275.9004
2015-06-30 09:55:00,64.56,64.63,64.48,64.55,37655.40258656655,38.2195,38.261,38.1722,38.2136,37655.4026
2015-06-30 10:00:00,64.47,64.57,64.35,64.52,89613.40564594633,38.1663,38.2255,38.0952,38.1959,89613.4056
2015-06-30 10:05:00,64.52,64.57,64.47,64.47,31163.9549436796,38.1959,38.2255,38.1663,38.1663,31163.9549
2015-06-30 10:10:00,64.47,64.52,64.44,64.48,23515.505492977336,38.1663,38.1959,38.1485,38.1722,23515.5055
2015-06-30 10:15:00,64.5,64.58,64.47,64.47,36890.55764149632,38.184,38.2314,38.1663,38.1663,36890.5576
2015-06-30 10:20:00,64.48,64.51,64.43,64.48,24601.585314977056,38.1722,38.1899,38.1426,38.1722,24601.5853
2015-06-30 10:25:00,64.49,64.56,64.47,64.52,20931.720205812824,38.1781,38.2195,38.1663,38.1959,20931.7202
2015-06-30 10:30:00,64.52,64.53,64.4,64.4,41197.32999582812,38.1959,38.2018,38.1248,38.1248,41197.33
2015-06-30 10:35:00,64.4,64.41,64.31,64.34,28140.73146989293,38.1248,38.1307,38.0715,38.0893,28140.7315
2015-06-30 10:40:00,64.33,64.34,64.27,64.32,23105.270476985123,38.0834,38.0893,38.0479,38.0775,23105.2705
2015-06-30 10:45:00,64.32,64.34,64.19,64.22,30433.875677930748,38.0775,38.0893,38.0005,38.0183,30433.8757
2015-06-30 10:50:00,64.24,64.3,64.19,64.29,19046.0297594215,38.0301,38.0656,38.0005,38.0597,19046.0298
2015-06-30 10:55:00,64.29,64.32,64.24,64.29,31350.298984842168,38.0597,38.0775,38.0301,38.0597,31350.299
2015-06-30 11:00:00,64.3,64.34,64.24,64.34,22859.1294673898,38.0656,38.0893,38.0301,38.0893,22859.1295
2015-06-30 11:05:00,64.35,64.36,64.29,64.35,44537.61646502573,38.0952,38.1011,38.0597,38.0952,44537.6165
2015-06-30 11:10:00,64.36,64.46,64.36,64.44,47417.60534000835,38.1011,38.1603,38.1011,38.1485,47417.6053
2015-06-30 11:15:00,64.44,64.55,64.43,64.52,25551.38367403699,38.1485,38.2136,38.1426,38.1959,25551.3837
2015-06-30 11:20:00,64.53,64.54,64.49,64.49,25964.39994437492,38.2018,38.2077,38.1781,38.1781,25964.3999
2015-06-30 11:25:00,64.5,64.55,64.42,64.42,24648.866638854124,38.184,38.2136,38.1367,38.1367,24648.8666
2015-06-30 11:30:00,64.41,64.47,64.35,64.36,28496.7320261438,38.1307,38.1663,38.0952,38.1011,28496.732
2015-06-30 11:35:00,64.36,64.4,64.36,64.37,19129.4673897928,38.1011,38.1248,38.1011,38.1071,19129.4674
2015-06-30 11:40:00,64.38,64.39,64.29,64.38,22996.80155750244,38.113,38.1189,38.0597,38.113,22996.8016
2015-06-30 11:45:00,64.4,64.55,64.4,64.54,41163.9549436796,38.1248,38.2136,38.1248,38.2077,41163.9549
2015-06-30 11:50:00,64.53,64.53,64.4,64.4,21443.47100542345,38.2018,38.2018,38.1248,38.1248,21443.471
2015-06-30 11:55:00,64.42,64.42,64.35,64.35,11909.331108329858,38.1367,38.1367,38.0952,38.0952,11909.3311
2015-06-30 12:00:00,64.37,64.44,64.36,64.42,18660.82603254068,38.1071,38.1485,38.1011,38.1367,18660.826
2015-06-30 12:05:00,64.4,64.45,64.36,64.45,19390.90529828953,38.1248,38.1544,38.1011,38.1544,19390.9053
2015-06-30 12:10:00,64.46,64.46,64.41,64.41,13945.209289389515,38.1603,38.1603,38.1307,38.1307,13945.2093
2015-06-30 12:15:00,64.4,64.46,64.36,64.41,21554.721179251843,38.1248,38.1603,38.1011,38.1307,21554.7212
2015-06-30 12:20:00,64.42,64.46,64.28,64.35,21143.095536086777,38.1367,38.1603,38.0538,38.0952,21143.0955
2015-06-30 12:25:00,64.35,64.42,64.24,64.25,14992.3515505493,38.0952,38.1367,38.0301,38.036,14992.3516
2015-06-30 12:30:00,64.24,64.3,64.19,64.19,19023.779724655826,38.0301,38.0656,38.0005,38.0005,19023.7797
2015-06-30 12:35:00,64.21,64.28,64.19,64.25,14212.209706577669,38.0123,38.0538,38.0005,38.036,14212.2097
2015-06-30 12:40:00,64.26,64.31,64.25,64.27,14344.31928799889,38.0419,38.0715,38.036,38.0479,14344.3193
2015-06-30 12:45:00,64.27,64.28,64.21,64.25,20360.17243776944,38.0479,38.0538,38.0123,38.036,20360.1724
2015-06-30 12:50:00,64.27,64.32,64.27,64.3,13350.020859407594,38.0479,38.0775,38.0479,38.0656,13350.0209
2015-06-30 12:55:00,64.32,64.37,64.32,64.37,10574.329022389098,38.0775,38.1071,38.0775,38.1071,10574.329
2015-06-30 13:00:00,64.4,64.43,64.39,64.42,14194.131553330551,38.1248,38.1426,38.1189,38.1367,14194.1316
2015-06-30 13:05:00,64.4,64.42,64.35,64.39,13256.848838826312,38.1248,38.1367,38.0952,38.1189,13256.8488
2015-06-30 13:10:00,64.4,64.43,64.4,64.43,8176.887776387151,38.1248,38.1426,38.1248,38.1426,8176.8878
2015-06-30 13:15:00,64.42,64.45,64.36,64.4,22161.034626616605,38.1367,38.1544,38.1011,38.1248,22161.0346
2015-06-30 13:20:00,64.42,64.44,64.41,64.42,12308.44110693923,38.1367,38.1485,38.1307,38.1367,12308.4411
2015-06-30 13:25:00,64.44,64.5,64.42,64.49,41885.69044639132,38.1485,38.184,38.1367,38.1781,41885.6904
2015-06-30 13:30:00,64.48,64.57,64.46,64.57,35716.86830760673,38.1722,38.2255,38.1603,38.2255,35716.8683
2015-06-30 13:35:00,64.58,64.71,64.58,64.7,32069.25323320818,38.2314,38.3083,38.2314,38.3024,32069.2532
2015-06-30 13:40:00,64.69,64.7,64.68,64.69,13585.036851620082,38.2965,38.3024,38.2906,38.2965,13585.0369
2015-06-30 13:45:00,64.69,64.73,64.68,64.7,21874.56542900849,38.2965,38.3202,38.2906,38.3024,21874.5654
2015-06-30 13:50:00,64.71,64.83,64.71,64.76,20048.671951049924,38.3083,38.3794,38.3083,38.3379,20048.672
2015-06-30 13:55:00,64.77,64.8,64.73,64.74,15473.508552357114,38.3439,38.3616,38.3202,38.3261,15473.5086
2015-06-30 14:00:00,64.75,64.83,64.75,64.83,17548.324294256712,38.332,38.3794,38.332,38.3794,17548.3243
2015-06-30 14:05:00,64.83,65.0,64.82,64.95,26818.24502850786,38.3794,38.48,38.3735,38.4504,26818.245
2015-06-30 14:10:00,64.94,64.96,64.91,64.96,21980.25309414546,38.4445,38.4563,38.4267,38.4563,21980.2531
2015-06-30 14:15:00,64.96,64.96,64.91,64.93,19641.218189403426,38.4563,38.4563,38.4267,38.4386,19641.2182
2015-06-30 14:20:00,64.93,64.97,64.86,64.87,34028.64691976082,38.4386,38.4623,38.3971,38.4031,34028.6469
2015-06-30 14:25:00,64.86,64.93,64.86,64.92,60222.5003476568,38.3971,38.4386,38.3971,38.4327,60222.5003
2015-06-30 14:30:00,64.91,64.91,64.88,64.9,26040.88443888193,38.4267,38.4267,38.409,38.4208,26040.8844
2015-06-30 14:35:00,64.89,64.95,64.89,64.91,26364.900570157144,38.4149,38.4504,38.4149,38.4267,26364.9006
2015-06-30 14:40:00,64.9,64.9,64.81,64.82,23199.83312473926,38.4208,38.4208,38.3675,38.3735,23199.8331
2015-06-30 14:45:00,64.81,64.81,64.74,64.8,26109.02517035183,38.3675,38.3675,38.3261,38.3616,26109.0252
2015-06-30 14:50:00,64.8,64.81,64.7,64.72,24036.990682797943,38.3616,38.3675,38.3024,38.3143,24036.9907
2015-06-30 14:55:00,64.72,64.74,64.67,64.68,22896.67640105688,38.3143,38.3261,38.2847,38.2906,22896.6764
2015-06-30 15:00:00,64.68,64.75,64.65,64.72,48435.544430538175,38.2906,38.332,38.2728,38.3143,48435.5444
2015-06-30 15:05:00,64.71,64.74,64.67,64.69,40759.28243637881,38.3083,38.3261,38.2847,38.2965,40759.2824
2015-06-30 15:10:00,64.7,64.71,64.61,64.63,25079.96106243916,38.3024,38.3083,38.2491,38.261,25079.9611
2015-06-30 15:15:00,64.63,64.74,64.61,64.64,57987.76248087888,38.261,38.3261,38.2491,38.2669,57987.7625
2015-06-30 15:20:00,64.65,64.68,64.58,64.6,57694.34014740649,38.2728,38.2906,38.2314,38.2432,57694.3401
2015-06-30 15:25:00,64.6,64.63,64.57,64.62,36594.35405367821,38.2432,38.261,38.2255,38.2551,36594.3541
2015-06-30 15:30:00,64.61,64.72,64.61,64.65,31428.174106522045,38.2491,38.3143,38.2491,38.2728,31428.1741
2015-06-30 15:35:00,64.65,64.69,64.65,64.66,29735.78083715756,38.2728,38.2965,38.2728,38.2787,29735.7808
2015-06-30 15:40:00,64.65,64.75,64.63,64.75,162909.19204561258,38.2728,38.332,38.261,38.332,162909.192
2015-06-30 15:45:00,64.75,64.91,64.7,64.91,131563.06494228897,38.332,38.4267,38.3024,38.4267,131563.0649
2015-06-30 15:50:00,64.9,64.96,64.89,64.94,165046.58601029066,38.4208,38.4563,38.4149,38.4445,165046.586
2015-06-30 15:55:00,64.95,64.97,64.75,64.75,210330.9692671395,38.4504,38.4623,38.332,38.332,210330.9693
2015-07-01 09:30:00,65.52,66.44,65.5,66.28,227524.6836323182,38.7879,39.3325,38.776,39.2378,227524.6836
2015-07-01 09:35:00,66.3,66.42,66.23,66.29,73561.39618968155,39.2496,39.3207,39.2082,39.2437,73561.3962
2015-07-01 09:40:00,66.32,66.38,65.98,66.01,60771.79808093451,39.2615,39.297,39.0602,39.0779,60771.7981
2015-07-01 09:45:00,66.01,66.14,65.94,65.95,47495.48046168823,39.0779,39.1549,39.0365,39.0424,47495.4805
2015-07-01 09:50:00,65.96,66.08,65.96,66.05,62023.36253650397,39.0483,39.1194,39.0483,39.1016,62023.3625
2015-07-01 09:55:00,66.04,66.04,65.93,66.0,51789.73717146434,39.0957,39.0957,39.0306,39.072,51789.7372
2015-07-01 10:00:00,65.99,66.12,65.98,66.1,68407.73188708109,39.0661,39.1431,39.0602,39.1312,68407.7319
2015-07-01 10:05:00,66.09,66.12,66.01,66.03,75696.00890001391,39.1253,39.1431,39.0779,39.0898,75696.0089
2015-07-01 10:10:00,66.03,66.19,66.01,66.19,45814.21220970658,39.0898,39.1845,39.0779,39.1845,45814.2122
2015-07-01 10:15:00,66.19,66.34,66.18,66.28,89283.8270059797,39.1845,39.2733,39.1786,39.2378,89283.827
2015-07-01 10:20:00,66.28,66.28,66.12,66.25,36225.83785287165,39.2378,39.2378,39.1431,39.22,36225.8379
2015-07-01 10:25:00,66.25,66.25,66.09,66.11,26759.83868724795,39.22,39.22,39.1253,39.1371,26759.8387
2015-07-01 10:30:00,66.1,66.11,65.81,66.01,65281.60200250313,39.1312,39.1371,38.9595,39.0779,65281.602
2015-07-01 10:35:00,66.0,66.01,65.8,65.8,93502.98984842164,39.072,39.0779,38.9536,38.9536,93502.9898
2015-07-01 10:40:00,65.8,65.83,65.75,65.77,59456.264775413714,38.9536,38.9714,38.924,38.9359,59456.2648
2015-07-01 10:45:00,65.78,65.78,65.65,65.65,37780.55903212349,38.9418,38.9418,38.8648,38.8648,37780.559
2015-07-01 10:50:00,65.65,65.8,65.58,65.78,34030.03754693367,38.8648,38.9536,38.8234,38.9418,34030.0375
2015-07-01 10:55:00,65.75,65.77,65.68,65.7,26310.6661104158,38.924,38.9359,38.8826,38.8944,26310.6661
2015-07-01 11:00:00,65.71,65.77,65.7,65.73,25188.42998192185,38.9003,38.9359,38.8944,38.9122,25188.43
2015-07-01 11:05:00,65.74,65.78,65.73,65.73,24075.92824363788,38.9181,38.9418,38.9122,38.9122,24075.9282
2015-07-01 11:10:00,65.73,65.78,65.69,65.7,30556.250869141983,38.9122,38.9418,38.8885,38.8944,30556.2509
2015-07-01 11:15:00,65.71,65.75,65.71,65.73,15551.383674036992,38.9003,38.924,38.9003,38.9122,15551.3837
2015-07-01 11:20:00,65.73,65.86,65.73,65.86,26095.11889862328,38.9122,38.9891,38.9122,38.9891,26095.1189
2015-07-01 11:25:00,65.86,65.87,65.8,65.8,21051.31414267835,38.9891,38.9951,38.9536,38.9536,21051.3141
2015-07-01 11:30:00,65.79,65.86,65.78,65.84,40111.2501738284,38.9477,38.9891,38.9418,38.9773,40111.2502
2015-07-01 11:35:00,65.83,65.84,65.75,65.79,27705.46516478932,38.9714,38.9773,38.924,38.9477,27705.4652
2015-07-01 11:40:00,65.79,65.79,65.75,65.75,18421.638158809623,38.9477,38.9477,38.924,38.924,18421.6382
2015-07-01 11:45:00,65.76,65.77,65.68,65.75,45604.227506605486,38.9299,38.9359,38.8826,38.924,45604.2275
2015-07-01 11:50:00,65.75,65.75,65.7,65.7,17117.229870671676,38.924,38.924,38.8944,38.8944,17117.2299
2015-07-01 11:55:00,65.7,65.71,65.6,65.6,23665.693227645672,38.8944,38.9003,38.8352,38.8352,23665.6932
2015-07-01 12:00:00,65.6,65.68,65.58,65.65,24174.662772910586,38.8352,38.8826,38.8234,38.8648,24174.6628
2015-07-01 12:05:00,65.65,65.7,65.65,65.67,13676.81824502851,38.8648,38.8944,38.8648,38.8767,13676.8182
2015-07-01 12:10:00,65.65,65.67,65.58,65.65,13455.70852454457,38.8648,38.8767,38.8234,38.8648,13455.7085
2015-07-01 12:15:00,65.65,65.65,65.54,65.55,18990.404672507306,38.8648,38.8648,38.7997,38.8056,18990.4047
2015-07-01 12:20:00,65.57,65.58,65.51,65.56,22019.1906549854,38.8175,38.8234,38.7819,38.8115,22019.1907
2015-07-01 12:25:00,65.55,65.65,65.55,65.61,19648.171325267696,38.8056,38.8648,38.8056,38.8411,19648.1713
2015-07-01 12:30:00,65.6,65.63,65.59,65.61,18927.82644972883,38.8352,38.853,38.8293,38.8411,18927.8264
2015-07-01 12:35:00,65.63,65.63,65.54,65.59,31764.705882352944,38.853,38.853,38.7997,38.8293,31764.7059
2015-07-01 12:40:00,65.57,65.59,65.48,65.48,20349.0474203866,38.8175,38.8293,38.7642,38.7642,20349.0474
2015-07-01 12:45:00,65.5,65.57,65.49,65.53,20152.968989014047,38.776,38.8175,38.7701,38.7938,20152.969
2015-07-01 12:50:00,65.54,65.56,65.49,65.5,16879.432624113477,38.7997,38.8115,38.7701,38.776,16879.4326
2015-07-01 12:55:00,65.51,65.51,65.48,65.48,26951.74523710193,38.7819,38.7819,38.7642,38.7642,26951.7452
2015-07-01 13:00:00,65.48,65.53,65.47,65.5,22777.08246419136,38.7642,38.7938,38.7583,38.776,22777.0825
2015-07-01 13:05:00,65.5,65.55,65.45,65.49,26473.36948963983,38.776,38.8056,38.7464,38.7701,26473.3695
2015-07-01 13:10:00,65.5,65.55,65.48,65.53,14747.601168126826,38.776,38.8056,38.7642,38.7938,14747.6012
2015-07-01 13:15:00,65.54,65.58,65.51,65.58,12053.956334306771,38.7997,38.8234,38.7819,38.8234,12053.9563
2015-07-01 13:20:00,65.58,65.69,65.58,65.68,11561.67431511612,38.8234,38.8885,38.8234,38.8826,11561.6743
2015-07-01 13:25:00,65.68,65.68,65.61,65.63,14533.444583507164,38.8826,38.8826,38.8411,38.853,14533.4446
2015-07-01 13:30:00,65.63,65.71,65.63,65.69,17074.12042831317,38.853,38.9003,38.853,38.8885,17074.1204
2015-07-01 13:35:00,65.68,65.7,65.64,65.67,22091.50326797385,38.8826,38.8944,38.8589,38.8767,22091.5033
2015-07-01 13:40:00,65.67,65.75,65.67,65.75,18324.29425670977,38.8767,38.924,38.8767,38.924,18324.2943
2015-07-01 13:45:00,65.75,65.8,65.75,65.79,19931.85926853011,38.924,38.9536,38.924,38.9477,19931.8593
2015-07-01 13:50:00,65.79,65.8,65.73,65.77,18150.465860102908,38.9477,38.9536,38.9122,38.9359,18150.4659
2015-07-01 13:55:00,65.78,65.78,65.65,65.65,19336.670838548187,38.9418,38.9418,38.8648,38.8648,19336.6708
2015-07-01 14:00:00,65.65,65.68,65.55,65.57,33628.146293978585,38.8648,38.8826,38.8056,38.8175,33628.1463
2015-07-01 14:05:00,65.57,65.64,65.55,65.63,26433.04130162704,38.8175,38.8589,38.8056,38.853,26433.0413
2015-07-01 14:10:00,65.63,65.68,65.6,65.68,21144.48616325964,38.853,38.8826,38.8352,38.8826,21144.4862
2015-07-01 14:15:00,65.68,65.71,65.65,65.7,20654.985398414687,38.8826,38.9003,38.8648,38.8944,20654.9854
2015-07-01 14:20:00,65.71,65.73,65.68,65.72,21810.59657905716,38.9003,38.9122,38.8826,38.9063,21810.5966
2015-07-01 14:25:00,65.73,65.75,65.71,65.75,26220.275344180227,38.9122,38.924,38.9003,38.924,26220.2753
2015-07-01 14:30:00,65.74,65.75,65.68,65.68,26192.46280072313,38.9181,38.924,38.8826,38.8826,26192.4628
2015-07-01 14:35:00,65.68,65.68,65.63,65.64,24537.616465025727,38.8826,38.8826,38.853,38.8589,24537.6165
2015-07-01 14:40:00,65.63,65.68,65.63,65.65,16846.057571964957,38.853,38.8826,38.853,38.8648,16846.0576
2015-07-01 14:45:00,65.65,65.7,65.59,65.67,22975.94214990961,38.8648,38.8944,38.8293,38.8767,22975.9421
2015-07-01 14:50:00,65.66,65.69,65.61,65.68,24835.21068001669,38.8707,38.8885,38.8411,38.8826,24835.2107
2015-07-01 14:55:00,65.68,65.72,65.64,65.7,24116.25643165068,38.8826,38.9063,38.8589,38.8944,24116.2564
2015-07-01 15:00:00,65.7,65.7,65.66,65.7,37471.83979974969,38.8944,38.8944,38.8707,38.8944,37471.8398
2015-07-01 15:05:00,65.7,65.74,65.63,65.63,38206.09094701711,38.8944,38.9181,38.853,38.853,38206.0909
2015-07-01 15:10:00,65.64,65.71,65.63,65.71,35943.54053678209,38.8589,38.9003,38.853,38.9003,35943.5405
2015-07-01 15:15:00,65.72,65.75,65.68,65.74,34953.41398970936,38.9063,38.924,38.8826,38.9181,34953.414
2015-07-01 15:20:00,65.74,65.8,65.7,65.8,39532.749269920736,38.9181,38.9536,38.8944,38.9536,39532.7493
2015-07-01 15:25:00,65.79,65.85,65.79,65.84,45392.85217633153,38.9477,38.9832,38.9477,38.9773,45392.8522
2015-07-01 15:30:00,65.84,65.85,65.73,65.79,49454.87414824086,38.9773,38.9832,38.9122,38.9477,49454.8741
2015-07-01 15:35:00,65.79,65.8,65.75,65.8,46285.63482130441,38.9477,38.9536,38.924,38.9536,46285.6348
2015-07-01 15:40:00,65.8,65.86,65.75,65.86,60151.5783618412,38.9536,38.9891,38.924,38.9891,60151.5784
2015-07-01 15:45:00,65.86,65.94,65.83,65.94,82554.58211653457,38.9891,39.0365,38.9714,39.0365,82554.5821
2015-07-01 15:50:00,65.93,65.96,65.9,65.95,103893.7560839939,39.0306,39.0483,39.0128,39.0424,103893.7561
2015-07-01 15:55:00,65.95,66.01,65.86,65.96,250353.2193019052,39.0424,39.0779,38.9891,39.0483,250353.2193
2015-07-02 09:30:00,66.09,66.37,66.04,66.3,47318.87081073564,39.1253,39.2911,39.0957,39.2496,47318.8708
2015-07-02 09:35:00,66.29,66.44,66.24,66.4,31177.86121540816,39.2437,39.3325,39.2141,39.3088,31177.8612
2015-07-02 09:40:00,66.4,66.46,66.29,66.46,53386.17716590183,39.3088,39.3443,39.2437,39.3443,53386.1772
2015-07-02 09:45:00,66.44,66.44,66.21,66.21,18289.5285773884,39.3325,39.3325,39.1963,39.1963,18289.5286
2015-07-02 09:50:00,66.19,66.21,66.05,66.06,23747.740230844112,39.1845,39.1963,39.1016,39.1075,23747.7402
2015-07-02 09:55:00,66.05,66.06,65.93,65.96,14561.25712696426,39.1016,39.1075,39.0306,39.0483,14561.2571
2015-07-02 10:00:00,65.96,65.98,65.85,65.86,18443.888193575305,39.0483,39.0602,38.9832,38.9891,18443.8882
2015-07-02 10:05:00,65.86,65.91,65.77,65.77,15915.72799332499,38.9891,39.0187,38.9359,38.9359,15915.728
2015-07-02 10:10:00,65.77,65.82,65.71,65.71,25294.117647058825,38.9359,38.9655,38.9003,38.9003,25294.1176
2015-07-02 10:15:00,65.71,65.74,65.68,65.7,48507.85704352664,38.9003,38.9181,38.8826,38.8944,48507.857
2015-07-02 10:20:00,65.69,65.78,65.68,65.74,39955.49993046864,38.8885,38.9418,38.8826,38.9181,39955.4999
2015-07-02 10:25:00,65.74,65.75,65.68,65.69,28869.420108468923,38.9181,38.924,38.8826,38.8885,28869.4201
2015-07-02 10:30:00,65.7,65.82,65.7,65.81,26232.790988735924,38.8944,38.9655,38.8944,38.9595,26232.791
2015-07-02 10:35:00,65.81,65.83,65.69,65.7,29262.96759838688,38.9595,38.9714,38.8885,38.8944,29262.9676
2015-07-02 10:40:00,65.71,65.8,65.7,65.8,27795.855931024893,38.9003,38.9536,38.8944,38.9536,27795.8559
2015-07-02 10:45:00,65.82,65.84,65.78,65.78,18359.05993603115,38.9655,38.9773,38.9418,38.9418,18359.0599
2015-07-02 10:50:00,65.78,65.86,65.75,65.77,37645.66819635656,38.9418,38.9891,38.924,38.9359,37645.6682
2015-07-02 10:55:00,65.78,65.78,65.65,65.67,34640.522875817,38.9418,38.9418,38.8648,38.8767,34640.5229
2015-07-02 11:00:00,65.67,65.67,65.51,65.55,63753.30273953554,38.8767,38.8767,38.7819,38.8056,63753.3027
2015-07-02 11:05:00,65.55,65.55,65.45,65.46,35134.195522180504,38.8056,38.8056,38.7464,38.7523,35134.1955
2015-07-02 11:10:00,65.46,65.46,65.33,65.44,56567.93213739397,38.7523,38.7523,38.6754,38.7405,56567.9321
2015-07-02 11:15:00,65.45,65.49,65.38,65.38,40589.625921290506,38.7464,38.7701,38.705,38.705,40589.6259
2015-07-02 11:20:00,65.39,65.39,65.34,65.35,52792.37936309276,38.7109,38.7109,38.6813,38.6872,52792.3794
2015-07-02 11:25:00,65.35,65.37,65.3,65.34,42322.347378667786,38.6872,38.6991,38.6576,38.6813,42322.3474
2015-07-02 11:30:00,65.33,65.47,65.32,65.47,29285.217633152555,38.6754,38.7583,38.6695,38.7583,29285.2176
2015-07-02 11:35:00,65.46,65.48,65.4,65.41,41325.26769573078,38.7523,38.7642,38.7168,38.7227,41325.2677
2015-07-02 11:40:00,65.4,65.42,65.36,65.38,30770.40745376165,38.7168,38.7287,38.6931,38.705,30770.4075
2015-07-02 11:45:00,65.38,65.39,65.34,65.39,24273.397302183286,38.705,38.7109,38.6813,38.7109,24273.3973
2015-07-02 11:50:00,65.41,65.47,65.36,65.47,41513.0023640662,38.7227,38.7583,38.6931,38.7583,41513.0024
2015-07-02 11:55:00,65.48,65.55,65.47,65.54,51442.0803782506,38.7642,38.8056,38.7583,38.7997,51442.0804
2015-07-02 12:00:00,65.54,65.57,65.49,65.52,24928.382700597973,38.7997,38.8175,38.7701,38.7879,24928.3827
2015-07-02 12:05:00,65.52,65.52,65.42,65.42,23746.349603671257,38.7879,38.7879,38.7287,38.7287,23746.3496
2015-07-02 12:10:00,65.42,65.42,65.35,65.39,37948.82492003894,38.7287,38.7287,38.6872,38.7109,37948.8249
2015-07-02 12:15:00,65.39,65.41,65.33,65.33,11016.548463356974,38.7109,38.7227,38.6754,38.6754,11016.5485
2015-07-02 12:20:00,65.34,65.37,65.25,65.27,16103.462661660413,38.6813,38.6991,38.628,38.6399,16103.4627
2015-07-02 12:25:00,65.27,65.3,65.25,65.27,16503.96328744264,38.6399,38.6576,38.628,38.6399,16503.9633
2015-07-02 12:30:00,65.26,65.29,65.25,65.27,10098.734529272702,38.6339,38.6517,38.628,38.6399,10098.7345
2015-07-02 12:35:00,65.27,65.34,65.27,65.28,21005.42344597413,38.6399,38.6813,38.6399,38.6458,21005.4234
2015-07-02 12:40:00,65.29,65.32,65.28,65.31,10568.76651369768,38.6517,38.6695,38.6458,38.6635,10568.7665
2015-07-02 12:45:00,65.31,65.41,65.28,65.39,11417.049089139202,38.6635,38.7227,38.6458,38.7109,11417.0491
2015-07-02 12:50:00,65.4,65.4,65.3,65.3,14052.287581699347,38.7168,38.7168,38.6576,38.6576,14052.2876
2015-07-02 12:55:00,65.31,65.35,65.29,65.35,8705.326102072035,38.6635,38.6872,38.6517,38.6872,8705.3261
2015-07-02 13:00:00,65.36,65.37,65.29,65.34,9869.281045751635,38.6931,38.6991,38.6517,38.6813,9869.281
2015-07-02 13:05:00,65.34,65.43,65.34,65.42,13483.52106800167,38.6813,38.7346,38.6813,38.7287,13483.5211
2015-07-02 13:10:00,65.42,65.42,65.36,65.36,13939.646780698096,38.7287,38.7287,38.6931,38.6931,13939.6468
2015-07-02 13:15:00,65.37,65.42,65.37,65.38,11315.53330552079,38.6991,38.7287,38.6991,38.705,11315.5333
2015-07-02 13:20:00,65.37,65.37,65.34,65.37,8343.763037129745,38.6991,38.6991,38.6813,38.6991,8343.763
2015-07-02 13:25:00,65.38,65.43,65.37,65.42,14080.100125156448,38.705,38.7346,38.6991,38.7287,14080.1001
2015-07-02 13:30:00,65.41,65.5,65.41,65.5,16462.24447225699,38.7227,38.776,38.7227,38.776,16462.2445
2015-07-02 13:35:00,65.5,65.5,65.43,65.44,12137.393964678073,38.776,38.776,38.7346,38.7405,12137.394
2015-07-02 13:40:00,65.45,65.45,65.42,65.44,13059.379780280908,38.7464,38.7464,38.7287,38.7405,13059.3798
2015-07-02 13:45:00,65.45,65.5,65.45,65.49,7955.778055903213,38.7464,38.776,38.7464,38.7701,7955.7781
2015-07-02 13:50:00,65.5,65.55,65.46,65.46,21721.59643999444,38.776,38.8056,38.7523,38.7523,21721.5964
2015-07-02 13:55:00,65.46,65.49,65.36,65.39,27923.79363092755,38.7523,38.7701,38.6931,38.7109,27923.7936
2015-07-02 14:00:00,65.4,65.49,65.39,65.48,10540.95397024058,38.7168,38.7701,38.7109,38.7642,10540.954
2015-07-02 14:05:00,65.47,65.47,65.35,65.38,10031.984424975664,38.7583,38.7583,38.6872,38.705,10031.9844
2015-07-02 14:10:00,65.39,65.44,65.37,65.42,10226.67222917536,38.7109,38.7405,38.6991,38.7287,10226.6722
2015-07-02 14:15:00,65.43,65.48,65.42,65.48,7566.402447503825,38.7346,38.7642,38.7287,38.7642,7566.4024
2015-07-02 14:20:00,65.47,65.54,65.47,65.54,12843.83256848839,38.7583,38.7997,38.7583,38.7997,12843.8326
2015-07-02 14:25:00,65.53,65.55,65.5,65.55,9842.85912946739,38.7938,38.8056,38.776,38.8056,9842.8591
2015-07-02 14:30:00,65.55,65.59,65.55,65.58,12653.31664580726,38.8056,38.8293,38.8056,38.8234,12653.3166
2015-07-02 14:35:00,65.58,65.6,65.57,65.58,14847.726324572384,38.8234,38.8352,38.8175,38.8234,14847.7263
2015-07-02 14:40:00,65.6,65.63,65.58,65.6,17715.199554999304,38.8352,38.853,38.8234,38.8352,17715.1996
2015-07-02 14:45:00,65.6,65.7,65.6,65.67,22172.159643999446,38.8352,38.8944,38.8352,38.8767,22172.1596
2015-07-02 14:50:00,65.67,65.73,65.64,65.7,27976.63746349604,38.8767,38.9122,38.8589,38.8944,27976.6375
2015-07-02 14:55:00,65.71,65.78,65.7,65.76,26424.697538589902,38.9003,38.9418,38.8944,38.9299,26424.6975
2015-07-02 15:00:00,65.75,65.77,65.71,65.71,15000.695313586428,38.924,38.9359,38.9003,38.9003,15000.6953
2015-07-02 15:05:00,65.72,65.73,65.64,65.65,21303.01766096509,38.9063,38.9122,38.8589,38.8648,21303.0177
2015-07-02 15:10:00,65.65,65.7,65.65,65.69,19364.483382005285,38.8648,38.8944,38.8648,38.8885,19364.4834
2015-07-02 15:15:00,65.68,65.7,65.65,65.7,17430.12098456404,38.8826,38.8944,38.8648,38.8944,17430.121
2015-07-02 15:20:00,65.7,65.82,65.69,65.8,32294.53483521068,38.8944,38.9655,38.8885,38.9536,32294.5348
2015-07-02 15:25:00,65.8,65.86,65.79,65.8,28635.794743429287,38.9536,38.9891,38.9477,38.9536,28635.7947
2015-07-02 15:30:00,65.81,65.81,65.68,65.73,29567.51494924211,38.9595,38.9595,38.8826,38.9122,29567.5149
2015-07-02 15:35:00,65.73,65.75,65.69,65.75,31362.81462939786,38.9122,38.924,38.8885,38.924,31362.8146
2015-07-02 15:40:00,65.75,65.81,65.71,65.8,45397.024057850096,38.924,38.9595,38.9003,38.9536,45397.0241
2015-07-02 15:45:00,65.8,65.86,65.79,65.8,42537.8945904603,38.9536,38.9891,38.9477,38.9536,42537.8946
2015-07-02 15:50:00,65.8,65.86,65.79,65.79,39828.95285773884,38.9536,38.9891,38.9477,38.9477,39828.9529
2015-07-02 15:55:00,65.79,65.9,65.79,65.83,140855.2357113058,38.9477,39.0128,38.9477,38.9714,140855.2357
2015-07-06 09:30:00,65.16,65.23,64.89,65.05,82152.69086357948,38.5747,38.6162,38.4149,38.5096,82152.6909
2015-07-06 09:35:00,65.05,65.4,65.05,65.3,54188.56904463914,38.5096,38.7168,38.5096,38.6576,54188.569
2015-07-06 09:40:00,65.29,65.46,65.27,65.32,53183.145598665,38.6517,38.7523,38.6399,38.6695,53183.1456
2015-07-06 09:45:00,65.3,65.45,65.24,65.39,23640.66193853428,38.6576,38.7464,38.6221,38.7109,23640.6619
2015-07-06 09:50:00,65.36,65.42,65.28,65.28,24209.42845223196,38.6931,38.7287,38.6458,38.6458,24209.4285
2015-07-06 09:55:00,65.29,65.37,65.24,65.25,51953.83117786122,38.6517,38.6991,38.6221,38.628,51953.8312
2015-07-06 10:00:00,65.23,65.27,65.23,65.26,18261.716033931305,38.6162,38.6399,38.6162,38.6339,18261.716
2015-07-06 10:05:00,65.25,65.29,65.2,65.26,89916.56236962871,38.628,38.6517,38.5984,38.6339,89916.5624
2015-07-06 10:10:00,65.26,65.34,65.21,65.3,88815.18564872758,38.6339,38.6813,38.6043,38.6576,88815.1856
2015-07-06 10:15:00,65.3,65.32,65.21,65.25,30045.890696704217,38.6576,38.6695,38.6043,38.628,30045.8907
2015-07-06 10:20:00,65.25,65.3,65.22,65.22,14198.303434849118,38.628,38.6576,38.6103,38.6103,14198.3034
2015-07-06 10:25:00,65.22,65.29,65.21,65.25,21837.0184953414,38.6103,38.6517,38.6043,38.628,21837.0185
2015-07-06 10:30:00,65.25,65.45,65.24,65.44,59998.60937282715,38.628,38.7464,38.6221,38.7405,59998.6094
2015-07-06 10:35:00,65.44,65.45,65.38,65.42,30520.094562647755,38.7405,38.7464,38.705,38.7287,30520.0946
2015-07-06 10:40:00,65.43,65.45,65.42,65.44,52790.98873591991,38.7346,38.7464,38.7287,38.7405,52790.9887
2015-07-06 10:45:00,65.43,65.51,65.42,65.43,73494.64608538452,38.7346,38.7819,38.7287,38.7346,73494.6461
2015-07-06 10:50:00,65.44,65.45,65.4,65.42,15196.77374495898,38.7405,38.7464,38.7168,38.7287,15196.7737
2015-07-06 10:55:00,65.43,65.45,65.39,65.42,23917.396745932416,38.7346,38.7464,38.7109,38.7287,23917.3967
2015-07-06 11:00:00,65.42,65.45,65.36,65.42,23500.20859407593,38.7287,38.7464,38.6931,38.7287,23500.2086
2015-07-06 11:05:00,65.42,65.44,65.38,65.41,30262.82853566959,38.7287,38.7405,38.705,38.7227,30262.8285
2015-07-06 11:10:00,65.41,65.43,65.34,65.38,27292.4488944514,38.7227,38.7346,38.6813,38.705,27292.4489
2015-07-06 11:15:00,65.39,65.39,65.26,65.31,96046.44694757336,38.7109,38.7109,38.6339,38.6635,96046.4469
2015-07-06 11:20:00,65.3,65.34,65.24,65.24,14459.74134334585,38.6576,38.6813,38.6221,38.6221,14459.7413
2015-07-06 11:25:00,65.24,65.27,65.21,65.24,20760.673063551665,38.6221,38.6399,38.6043,38.6221,20760.6731
2015-07-06 11:30:00,65.25,65.29,65.22,65.29,12810.45751633987,38.628,38.6517,38.6103,38.6517,12810.4575
2015-07-06 11:35:00,65.28,65.29,65.19,65.2,30044.50006953136,38.6458,38.6517,38.5925,38.5984,30044.5001
2015-07-06 11:40:00,65.21,65.22,65.19,65.19,13835.349742733972,38.6043,38.6103,38.5925,38.5925,13835.3497
2015-07-06 11:45:00,65.2,65.23,65.18,65.22,27231.26129884578,38.5984,38.6162,38.5866,38.6103,27231.2613
2015-07-06 11:50:00,65.22,65.22,65.16,65.16,23170.629954109307,38.6103,38.6103,38.5747,38.5747,23170.63
2015-07-06 11:55:00,65.17,65.25,65.17,65.25,23370.88026700042,38.5807,38.628,38.5807,38.628,23370.8803
2015-07-06 12:00:00,65.27,65.27,65.16,65.18,31058.267278542626,38.6399,38.6399,38.5747,38.5866,31058.2673
2015-07-06 12:05:00,65.19,65.22,65.15,65.16,24953.41398970936,38.5925,38.6103,38.5688,38.5747,24953.414
2015-07-06 12:10:00,65.17,65.25,65.16,65.25,36994.85467946044,38.5807,38.628,38.5747,38.628,36994.8547
2015-07-06 12:15:00,65.25,65.31,65.24,65.3,50668.89167014324,38.628,38.6635,38.6221,38.6576,50668.8917
2015-07-06 12:20:00,65.28,65.28,65.25,65.27,8594.07592824364,38.6458,38.6458,38.628,38.6399,8594.0759
2015-07-06 12:25:00,65.27,65.31,65.26,65.28,85492.9773327771,38.6399,38.6635,38.6339,38.6458,85492.9773
2015-07-06 12:30:00,65.27,65.29,65.22,65.22,14997.914059240718,38.6399,38.6517,38.6103,38.6103,14997.9141
2015-07-06 12:35:00,65.22,65.22,65.14,65.15,11414.267834793493,38.6103,38.6103,38.5629,38.5688,11414.2678
2015-07-06 12:40:00,65.16,65.22,65.16,65.2,10499.23515505493,38.5747,38.6103,38.5747,38.5984,10499.2352
2015-07-06 12:45:00,65.2,65.22,65.18,65.21,8660.826032540677,38.5984,38.6103,38.5866,38.6043,8660.826
2015-07-06 12:50:00,65.22,65.23,65.19,65.2,14096.787651230708,38.6103,38.6162,38.5925,38.5984,14096.7877
2015-07-06 12:55:00,65.21,65.22,65.19,65.19,13408.427200667502,38.6043,38.6103,38.5925,38.5925,13408.4272
2015-07-06 13:00:00,65.19,65.24,65.19,65.23,12852.17633152552,38.5925,38.6221,38.5925,38.6162,12852.1763
2015-07-06 13:05:00,65.24,65.26,65.2,65.2,17412.042831316925,38.6221,38.6339,38.5984,38.5984,17412.0428
2015-07-06 13:10:00,65.19,65.23,65.17,65.2,8296.481713252677,38.5925,38.6162,38.5807,38.5984,8296.4817
2015-07-06 13:15:00,65.21,65.21,65.06,65.09,18751.21679877625,38.6043,38.6043,38.5155,38.5333,18751.2168
2015-07-06 13:20:00,65.08,65.1,65.06,65.07,10482.547628980672,38.5274,38.5392,38.5155,38.5215,10482.5476
2015-07-06 13:25:00,65.08,65.1,65.06,65.08,14437.49130858017,38.5274,38.5392,38.5155,38.5274,14437.4913
2015-07-06 13:30:00,65.07,65.09,65.02,65.06,11777.221526908635,38.5215,38.5333,38.4919,38.5155,11777.2215
2015-07-06 13:35:00,65.06,65.09,65.04,65.06,12098.456403838132,38.5155,38.5333,38.5037,38.5155,12098.4564
2015-07-06 13:40:00,65.06,65.06,65.01,65.04,13291.614518147686,38.5155,38.5155,38.4859,38.5037,13291.6145
2015-07-06 13:45:00,65.05,65.05,64.95,64.99,16121.540814907525,38.5096,38.5096,38.4504,38.4741,16121.5408
2015-07-06 13:50:00,64.99,65.02,64.97,64.98,16427.478792935617,38.4741,38.4919,38.4623,38.4682,16427.4788
2015-07-06 13:55:00,64.99,65.04,64.98,65.01,13674.036990682798,38.4741,38.5037,38.4682,38.4859,13674.037
2015-07-06 14:00:00,65.01,65.04,64.93,64.96,30417.18815185649,38.4859,38.5037,38.4386,38.4563,30417.1882
2015-07-06 14:05:00,64.96,64.99,64.94,64.99,9790.015296898902,38.4563,38.4741,38.4445,38.4741,9790.0153
2015-07-06 14:10:00,64.99,65.04,64.98,65.04,18393.825615352525,38.4741,38.5037,38.4682,38.5037,18393.8256
2015-07-06 14:15:00,65.03,65.04,64.98,65.0,18589.904046725074,38.4978,38.5037,38.4682,38.48,18589.904
2015-07-06 14:20:00,65.01,65.04,64.98,65.0,15544.430538172715,38.4859,38.5037,38.4682,38.48,15544.4305
2015-07-06 14:25:00,64.99,65.0,64.94,64.94,12796.55124461132,38.4741,38.48,38.4445,38.4445,12796.5512
2015-07-06 14:30:00,64.94,65.03,64.93,65.03,16252.259769155891,38.4445,38.4978,38.4386,38.4978,16252.2598
2015-07-06 14:35:00,65.03,65.04,64.97,64.97,20478.37574746211,38.4978,38.5037,38.4623,38.4623,20478.3757
2015-07-06 14:40:00,64.98,65.05,64.93,64.93,20330.96926713948,38.4682,38.5096,38.4386,38.4386,20330.9693
2015-07-06 14:45:00,64.94,65.04,64.94,65.02,31279.376999026565,38.4445,38.5037,38.4445,38.4919,31279.377
2015-07-06 14:50:00,65.02,65.06,65.01,65.04,22258.378528716454,38.4919,38.5155,38.4859,38.5037,22258.3785
2015-07-06 14:55:00,65.04,65.07,65.01,65.04,19895.70296203588,38.5037,38.5215,38.4859,38.5037,19895.703
2015-07-06 15:00:00,65.04,65.06,64.99,64.99,24045.33444583508,38.5037,38.5155,38.4741,38.4741,24045.3344
2015-07-06 15:05:00,65.0,65.04,64.98,65.04,20781.53247114449,38.48,38.5037,38.4682,38.5037,20781.5325
2015-07-06 15:10:00,65.03,65.09,65.01,65.09,27976.63746349604,38.4978,38.5333,38.4859,38.5333,27976.6375
2015-07-06 15:15:00,65.08,65.14,65.06,65.08,36798.77624808789,38.5274,38.5629,38.5155,38.5274,36798.7762
2015-07-06 15:20:00,65.09,65.17,65.09,65.12,30874.70449172577,38.5333,38.5807,38.5333,38.5511,30874.7045
2015-07-06 15:25:00,65.14,65.16,65.08,65.1,48265.88791544987,38.5629,38.5747,38.5274,38.5392,48265.8879
2015-07-06 15:30:00,65.09,65.26,65.09,65.2,49072.45167570575,38.5333,38.6339,38.5333,38.5984,49072.4517
2015-07-06 15:35:00,65.2,65.27,65.18,65.2,47648.44945070227,38.5984,38.6399,38.5866,38.5984,47648.4495
2015-07-06 15:40:00,65.19,65.2,65.12,65.15,38233.90349047421,38.5925,38.5984,38.5511,38.5688,38233.9035
2015-07-06 15:45:00,65.15,65.19,65.14,65.17,76901.68265887916,38.5688,38.5925,38.5629,38.5807,76901.6827
2015-07-06 15:50:00,65.17,65.25,65.16,65.21,260974.8296481713,38.5807,38.628,38.5747,38.6043,260974.8296
2015-07-06 15:55:00,65.21,65.24,65.16,65.2,222960.64525100825,38.6043,38.6221,38.5747,38.5984,222960.6453
2015-07-07 09:30:00,65.43,65.43,64.92,64.93,56954.52649144765,38.7346,38.7346,38.4327,38.4386,56954.5265
2015-07-07 09:35:00,64.93,65.06,64.88,65.02,46228.61910721736,38.4386,38.5155,38.409,38.4919,46228.6191
2015-07-07 09:40:00,65.03,65.04,64.65,64.69,82968.98901404534,38.4978,38.5037,38.2728,38.2965,82968.989
2015-07-07 09:45:00,64.7,64.83,64.58,64.75,101088.86107634543,38.3024,38.3794,38.2314,38.332,101088.8611
2015-07-07 09:50:00,64.76,64.89,64.75,64.86,39639.82756223057,38.3379,38.4149,38.332,38.3971,39639.8276
2015-07-07 09:55:00,64.85,64.88,64.58,64.63,142917.5358086497,38.3912,38.409,38.2314,38.261,142917.5358
2015-07-07 10:00:00,64.63,64.68,64.55,64.58,49219.85815602837,38.261,38.2906,38.2136,38.2314,49219.8582
2015-07-07 10:05:00,64.58,64.58,64.45,64.52,50511.75079961063,38.2314,38.2314,38.1544,38.1959,50511.7508
2015-07-07 10:10:00,64.5,64.55,64.47,64.5,62425.25378945905,38.184,38.2136,38.1663,38.184,62425.2538
2015-07-07 10:15:00,64.49,64.51,64.33,64.47,52494.7851481018,38.1781,38.1899,38.0834,38.1663,52494.7851
2015-07-07 10:20:00,64.46,64.51,64.37,64.37,30243.35975524962,38.1603,38.1899,38.1071,38.1071,30243.3598
2015-07-07 10:25:00,64.38,64.42,64.21,64.24,61825.89347795856,38.113,38.1367,38.0123,38.0301,61825.8935
2015-07-07 10:30:00,64.24,64.28,64.02,64.11,120834.37630371298,38.0301,38.0538,37.8999,37.9531,120834.3763
2015-07-07 10:35:00,64.11,64.11,63.88,63.94,108473.09136420526,37.9531,37.9531,37.817,37.8525,108473.0914
2015-07-07 10:40:00,63.94,63.99,63.65,63.65,145034.07036573495,37.8525,37.8821,37.6808,37.6808,145034.0704
2015-07-07 10:45:00,63.65,63.84,63.65,63.74,169171.18620497847,37.6808,37.7933,37.6808,37.7341,169171.1862
2015-07-07 10:50:00,63.74,63.91,63.7,63.9,69083.57669308859,37.7341,37.8347,37.7104,37.8288,69083.5767
2015-07-07 10:55:00,63.9,64.05,63.87,63.94,169500.76484494508,37.8288,37.9176,37.8111,37.8525,169500.7648
2015-07-07 11:00:00,63.93,63.98,63.84,63.91,92907.80141843972,37.8466,37.8762,37.7933,37.8347,92907.8014
2015-07-07 11:05:00,63.91,64.04,63.91,63.99,97418.9959671812,37.8347,37.9117,37.8347,37.8821,97418.996
2015-07-07 11:10:00,63.99,64.11,63.99,64.06,105345.57085245446,37.8821,37.9531,37.8821,37.9235,105345.5709
2015-07-07 11:15:00,64.06,64.08,63.88,63.91,80012.51564455571,37.9235,37.9354,37.817,37.8347,80012.5156
2015-07-07 11:20:00,63.93,64.01,63.87,63.96,63952.1624252538,37.8466,37.8939,37.8111,37.8643,63952.1624
2015-07-07 11:25:00,63.96,64.01,63.88,63.95,40611.87595605618,37.8643,37.8939,37.817,37.8584,40611.876
2015-07-07 11:30:00,63.96,63.97,63.8,63.82,50753.719927687394,37.8643,37.8703,37.7696,37.7815,50753.7199
2015-07-07 11:35:00,63.81,63.94,63.67,63.87,75228.75816993465,37.7755,37.8525,37.6927,37.8111,75228.7582
2015-07-07 11:40:00,63.88,64.07,63.85,64.06,44092.61576971215,37.817,37.9295,37.7992,37.9235,44092.6158
2015-07-07 11:45:00,64.06,64.09,64.01,64.04,22746.488666388545,37.9235,37.9413,37.8939,37.9117,22746.4887
2015-07-07 11:50:00,64.04,64.05,63.96,64.04,30440.828813795026,37.9117,37.9176,37.8643,37.9117,30440.8288
2015-07-07 11:55:00,64.06,64.29,64.06,64.17,61843.97163120568,37.9235,38.0597,37.9235,37.9887,61843.9716
2015-07-07 12:00:00,64.18,64.29,64.14,64.28,35287.164511194555,37.9946,38.0597,37.9709,38.0538,35287.1645
2015-07-07 12:05:00,64.29,64.29,64.2,64.24,34295.64733694897,38.0597,38.0597,38.0064,38.0301,34295.6473
2015-07-07 12:10:00,64.24,64.25,64.17,64.19,37932.13739396468,38.0301,38.036,37.9887,38.0005,37932.1374
2015-07-07 12:15:00,64.18,64.23,64.17,64.19,21239.04881101377,37.9946,38.0242,37.9887,38.0005,21239.0488
2015-07-07 12:20:00,64.19,64.24,64.19,64.22,41150.04867195105,38.0005,38.0301,38.0005,38.0183,41150.0487
2015-07-07 12:25:00,64.23,64.23,64.06,64.11,70422.75066054791,38.0242,38.0242,37.9235,37.9531,70422.7507
2015-07-07 12:30:00,64.11,64.12,63.93,63.99,105170.35182867474,37.9531,37.9591,37.8466,37.8821,105170.3518
2015-07-07 12:35:00,63.99,64.0,63.95,64.0,103938.25615352525,37.8821,37.888,37.8584,37.888,103938.2562
2015-07-07 12:40:00,63.99,64.0,63.96,63.99,84109.3032957864,37.8821,37.888,37.8643,37.8821,84109.3033
2015-07-07 12:45:00,64.0,64.01,63.96,63.96,96791.82311222362,37.888,37.8939,37.8643,37.8643,96791.8231
2015-07-07 12:50:00,63.96,64.0,63.94,64.0,84704.49172576833,37.8643,37.888,37.8525,37.888,84704.4917
2015-07-07 12:55:00,64.0,64.01,63.95,63.96,101900.98734529274,37.888,37.8939,37.8584,37.8643,101900.9873
2015-07-07 13:00:00,63.97,64.06,63.9,63.94,188411.90376859964,37.8703,37.9235,37.8288,37.8525,188411.9038
2015-07-07 13:05:00,63.94,64.0,63.94,63.99,45264.91447642887,37.8525,37.888,37.8525,37.8821,45264.9145
2015-07-07 13:10:00,63.99,64.13,63.95,64.12,99431.23348630231,37.8821,37.965,37.8584,37.9591,99431.2335
2015-07-07 13:15:00,64.11,64.12,63.99,64.05,57932.13739396468,37.9531,37.9591,37.8821,37.9176,57932.1374
2015-07-07 13:20:00,64.06,64.09,63.95,63.96,50769.0168265888,37.9235,37.9413,37.8584,37.8643,50769.0168
2015-07-07 13:25:00,63.96,64.01,63.88,64.01,68471.70073703241,37.8643,37.8939,37.817,37.8939,68471.7007
2015-07-07 13:30:00,64.03,64.14,64.03,64.12,57334.16770963705,37.9058,37.9709,37.9058,37.9591,57334.1677
2015-07-07 13:35:00,64.13,64.25,64.11,64.24,38311.778612154085,37.965,38.036,37.9531,38.0301,38311.7786
2015-07-07 13:40:00,64.23,64.37,64.16,64.36,40140.45334445836,38.0242,38.1071,37.9827,38.1011,40140.4533
2015-07-07 13:45:00,64.35,64.4,64.33,64.36,100253.09414545962,38.0952,38.1248,38.0834,38.1011,100253.0941
2015-07-07 13:50:00,64.39,64.4,64.35,64.36,57727.715199555,38.1189,38.1248,38.0952,38.1011,57727.7152
2015-07-07 13:55:00,64.36,64.37,64.31,64.33,64672.50730079266,38.1011,38.1071,38.0715,38.0834,64672.5073
2015-07-07 14:00:00,64.33,64.37,64.3,64.35,42069.25323320818,38.0834,38.1071,38.0656,38.0952,42069.2532
2015-07-07 14:05:00,64.35,64.38,64.33,64.37,55378.94590460298,38.0952,38.113,38.0834,38.1071,55378.9459
2015-07-07 14:10:00,64.39,64.42,64.34,64.34,47324.433319427066,38.1189,38.1367,38.0893,38.0893,47324.4333
2015-07-07 14:15:00,64.34,64.36,64.25,64.26,65305.24266444167,38.0893,38.1011,38.036,38.0419,65305.2427
2015-07-07 14:20:00,64.25,64.29,64.22,64.29,26789.041857877903,38.036,38.0597,38.0183,38.0597,26789.0419
2015-07-07 14:25:00,64.29,64.35,64.27,64.32,36056.18133778335,38.0597,38.0952,38.0479,38.0775,36056.1813
2015-07-07 14:30:00,64.32,64.37,64.27,64.36,46832.15130023641,38.0775,38.1071,38.0479,38.1011,46832.1513
2015-07-07 14:35:00,64.35,64.4,64.32,64.38,59420.10846891949,38.0952,38.1248,38.0775,38.113,59420.1085
2015-07-07 14:40:00,64.38,64.65,64.37,64.6,68601.02906410792,38.113,38.2728,38.1071,38.2432,68601.0291
2015-07-07 14:45:00,64.6,64.62,64.47,64.49,92835.48880545128,38.2432,38.2551,38.1663,38.1781,92835.4888
2015-07-07 14:50:00,64.49,64.57,64.25,64.34,169187.8737310527,38.1781,38.2255,38.036,38.0893,169187.8737
2015-07-07 14:55:00,64.36,64.37,64.25,64.36,157830.62161034628,38.1011,38.1071,38.036,38.1011,157830.6216
2015-07-07 15:00:00,64.36,64.37,64.27,64.28,135861.49353358365,38.1011,38.1071,38.0479,38.0538,135861.4935
2015-07-07 15:05:00,64.29,64.3,64.01,64.14,145814.2122097066,38.0597,38.0656,37.8939,37.9709,145814.2122
2015-07-07 15:10:00,64.16,64.29,64.15,64.28,69527.18676122931,37.9827,38.0597,37.9768,38.0538,69527.1868
2015-07-07 15:15:00,64.29,64.42,64.28,64.41,64096.78765123071,38.0597,38.1367,38.0538,38.1307,64096.7877
2015-07-07 15:20:00,64.4,64.58,64.35,64.58,72867.47323042693,38.1248,38.2314,38.0952,38.2314,72867.4732
2015-07-07 15:25:00,64.57,64.63,64.54,64.56,64398.55374774024,38.2255,38.261,38.2077,38.2195,64398.5537
2015-07-07 15:30:00,64.58,64.63,64.51,64.52,91201.50187734669,38.2314,38.261,38.1899,38.1959,91201.5019
2015-07-07 15:35:00,64.54,64.58,64.47,64.5,81799.47156167432,38.2077,38.2314,38.1663,38.184,81799.4716
2015-07-07 15:40:00,64.5,64.5,64.43,64.47,116174.38464747602,38.184,38.184,38.1426,38.1663,116174.3846
2015-07-07 15:45:00,64.49,64.51,64.45,64.51,130464.46947573355,38.1781,38.1899,38.1544,38.1899,130464.4695
2015-07-07 15:50:00,64.52,64.63,64.51,64.62,197316.08955638995,38.1959,38.261,38.1899,38.2551,197316.0896
2015-07-07 15:55:00,64.62,64.7,64.61,64.65,278011.40314281743,38.2551,38.3024,38.2491,38.2728,278011.4031
2015-07-08 09:30:00,63.28,63.47,62.59,62.71,286762.6199415937,37.4618,37.5743,37.0533,37.1243,286762.6199
2015-07-08 09:35:00,62.73,63.05,62.32,62.94,428367.4036990683,37.1362,37.3256,36.8935,37.2605,428367.4037
2015-07-08 09:40:00,62.89,62.94,62.31,62.45,221105.5486024197,37.2309,37.2605,36.8875,36.9704,221105.5486
2015-07-08 09:45:00,62.45,62.78,62.45,62.63,197730.4964539008,36.9704,37.1658,36.9704,37.077,197730.4965
2015-07-08 09:50:00,62.61,62.63,61.65,61.76,473430.6772354332,37.0651,37.077,36.4968,36.5619,473430.6772
2015-07-08 09:55:00,61.78,62.0,61.48,61.57,336752.8855513837,36.5738,36.704,36.3962,36.4495,336752.8856
2015-07-08 10:00:00,61.56,61.62,61.25,61.3,284494.50702266727,36.4435,36.4791,36.26,36.2896,284494.507
2015-07-08 10:05:00,61.3,61.78,61.3,61.77,241444.86163259632,36.2896,36.5738,36.2896,36.5679,241444.8616
2015-07-08 10:10:00,61.77,61.97,61.71,61.96,266053.4000834377,36.5679,36.6863,36.5323,36.6803,266053.4001
2015-07-08 10:15:00,61.96,62.26,61.79,62.15,208891.6701432346,36.6803,36.8579,36.5797,36.7928,208891.6701
2015-07-08 10:20:00,62.15,62.25,62.07,62.19,67919.621749409,36.7928,36.852,36.7455,36.8165,67919.6217
2015-07-08 10:25:00,62.19,62.2,62.02,62.03,112468.36323181757,36.8165,36.8224,36.7159,36.7218,112468.3632
2015-07-08 10:30:00,62.03,62.03,61.61,61.66,262978.72340425535,36.7218,36.7218,36.4731,36.5027,262978.7234
2015-07-08 10:35:00,61.66,61.98,61.65,61.98,146353.7755527743,36.5027,36.6922,36.4968,36.6922,146353.7756
2015-07-08 10:40:00,61.96,62.2,61.96,62.12,126255.0410235016,36.6803,36.8224,36.6803,36.7751,126255.041
2015-07-08 10:45:00,62.11,62.2,61.99,62.18,237934.9186483104,36.7691,36.8224,36.6981,36.8106,237934.9186
2015-07-08 10:50:00,62.19,62.38,62.15,62.35,190030.59379780284,36.8165,36.929,36.7928,36.9112,190030.5938
2015-07-08 10:55:00,62.36,62.62,62.35,62.6,204372.131831456,36.9171,37.0711,36.9112,37.0592,204372.1318
2015-07-08 11:00:00,62.59,62.61,62.4,62.57,93622.58378528718,37.0533,37.0651,36.9408,37.0415,93622.5838
2015-07-08 11:05:00,62.58,62.6,62.37,62.46,110273.95355305244,37.0474,37.0592,36.9231,36.9763,110273.9536
2015-07-08 11:10:00,62.45,62.56,62.43,62.54,78318.73174801836,36.9704,37.0355,36.9586,37.0237,78318.7317
2015-07-08 11:15:00,62.55,62.62,62.53,62.58,107591.43373661522,37.0296,37.0711,37.0178,37.0474,107591.4337
2015-07-08 11:20:00,62.58,62.71,62.55,62.7,58787.37310527048,37.0474,37.1243,37.0296,37.1184,58787.3731
2015-07-08 11:25:00,62.7,62.8,62.53,62.63,98239.46599916564,37.1184,37.1776,37.0178,37.077,98239.466
2015-07-08 11:30:00,62.63,62.75,62.55,62.75,48118.48143512724,37.077,37.148,37.0296,37.148,48118.4814
2015-07-08 11:35:00,62.75,62.78,62.69,62.76,82625.50410235017,37.148,37.1658,37.1125,37.1539,82625.5041
2015-07-08 11:40:00,62.76,62.76,62.41,62.46,74221.94409678766,37.1539,37.1539,36.9467,36.9763,74221.9441
2015-07-08 11:45:00,62.46,62.46,62.14,62.22,129631.48379919343,36.9763,36.9763,36.7869,36.8343,129631.4838
2015-07-08 11:50:00,62.22,62.23,62.06,62.09,96846.05757196496,36.8343,36.8402,36.7395,36.7573,96846.0576
2015-07-08 11:55:00,62.09,62.15,62.0,62.13,106395.49436795995,36.7573,36.7928,36.704,36.781,106395.4944
2015-07-08 12:00:00,62.13,62.17,62.08,62.15,65408.14907523293,36.781,36.8047,36.7514,36.7928,65408.1491
2015-07-08 12:05:00,62.14,62.4,62.12,62.4,116405.22875816996,36.7869,36.9408,36.7751,36.9408,116405.2288
2015-07-08 12:10:00,62.37,62.55,62.32,62.53,74867.19510499235,36.9231,37.0296,36.8935,37.0178,74867.1951
2015-07-08 12:15:00,62.53,62.55,62.45,62.5,37414.82408566264,37.0178,37.0296,36.9704,37.0,37414.8241
2015-07-08 12:20:00,62.5,62.67,62.5,62.55,35392.85217633153,37.0,37.1007,37.0,37.0296,35392.8522
2015-07-08 12:25:00,62.53,62.55,62.48,62.53,30114.03142817411,37.0178,37.0296,36.9882,37.0178,30114.0314
2015-07-08 12:30:00,62.53,62.55,62.45,62.49,30966.4858851342,37.0178,37.0296,36.9704,36.9941,30966.4859
2015-07-08 12:35:00,62.48,62.7,62.47,62.64,46460.85384508414,36.9882,37.1184,36.9823,37.0829,46460.8538
2015-07-08 12:40:00,62.61,62.66,62.6,62.63,11798.08093450146,37.0651,37.0947,37.0592,37.077,11798.0809
2015-07-08 12:45:00,62.63,62.68,62.62,62.68,52668.61354470867,37.077,37.1066,37.0711,37.1066,52668.6135
2015-07-08 12:50:00,62.68,62.72,62.67,62.69,24299.81921846753,37.1066,37.1303,37.1007,37.1125,24299.8192
2015-07-08 12:55:00,62.7,62.94,62.69,62.92,48619.10721735504,37.1184,37.2605,37.1125,37.2487,48619.1072
2015-07-08 13:00:00,62.92,62.92,62.78,62.83,51841.190376859966,37.2487,37.2487,37.1658,37.1954,51841.1904
2015-07-08 13:05:00,62.82,62.93,62.82,62.92,76823.80753719929,37.1895,37.2546,37.1895,37.2487,76823.8075
2015-07-08 13:10:00,62.92,63.07,62.91,62.92,112012.23751912112,37.2487,37.3375,37.2427,37.2487,112012.2375
2015-07-08 13:15:00,62.92,63.09,62.92,63.07,115231.53942428036,37.2487,37.3493,37.2487,37.3375,115231.5394
2015-07-08 13:20:00,63.06,63.06,62.92,62.95,26255.0410235016,37.3315,37.3315,37.2487,37.2664,26255.041
2015-07-08 13:25:00,62.95,62.98,62.82,62.84,66483.10387984982,37.2664,37.2842,37.1895,37.2013,66483.1039
2015-07-08 13:30:00,62.84,62.84,62.74,62.77,33893.75608399388,37.2013,37.2013,37.1421,37.1599,33893.7561
2015-07-08 13:35:00,62.77,62.99,62.76,62.98,37533.02739535531,37.1599,37.2901,37.1539,37.2842,37533.0274
2015-07-08 13:40:00,62.99,63.1,62.99,63.04,41900.98734529273,37.2901,37.3552,37.2901,37.3197,41900.9873
2015-07-08 13:45:00,63.04,63.25,63.04,63.24,102649.1447642887,37.3197,37.444,37.3197,37.4381,102649.1448
2015-07-08 13:50:00,63.24,63.53,63.22,63.48,97940.48115700182,37.4381,37.6098,37.4263,37.5802,97940.4812
2015-07-08 13:55:00,63.49,63.6,63.27,63.28,72681.12918926436,37.5861,37.6512,37.4559,37.4618,72681.1292
2015-07-08 14:00:00,63.28,63.32,63.12,63.19,104632.17911277988,37.4618,37.4855,37.3671,37.4085,104632.1791
2015-07-08 14:05:00,63.22,63.24,63.03,63.14,46070.087609511895,37.4263,37.4381,37.3138,37.3789,46070.0876
2015-07-08 14:10:00,63.12,63.14,63.03,63.07,54259.49103045474,37.3671,37.3789,37.3138,37.3375,54259.491
2015-07-08 14:15:00,63.07,63.18,62.96,62.96,37086.63607286887,37.3375,37.4026,37.2723,37.2723,37086.6361
2015-07-08 14:20:00,62.97,63.1,62.95,63.07,37922.4030037547,37.2783,37.3552,37.2664,37.3375,37922.403
2015-07-08 14:25:00,63.07,63.07,62.79,62.89,70641.07912668613,37.3375,37.3375,37.1717,37.2309,70641.0791
2015-07-08 14:30:00,62.89,62.94,62.81,62.82,51912.11236267557,37.2309,37.2605,37.1835,37.1895,51912.1124
2015-07-08 14:35:00,62.79,62.9,62.76,62.88,52517.03518286748,37.1717,37.2368,37.1539,37.225,52517.0352
2015-07-08 14:40:00,62.89,62.89,62.67,62.8,68532.88833263803,37.2309,37.2309,37.1007,37.1776,68532.8883
2015-07-08 14:45:00,62.78,62.81,62.48,62.48,127350.85523571132,37.1658,37.1835,36.9882,36.9882,127350.8552
2015-07-08 14:50:00,62.49,62.68,62.48,62.59,95925.46238353498,36.9941,37.1066,36.9882,37.0533,95925.4624
2015-07-08 14:55:00,62.58,62.74,62.55,62.56,58787.37310527048,37.0474,37.1421,37.0296,37.0355,58787.3731
2015-07-08 15:00:00,62.57,62.7,62.53,62.53,42971.77026839105,37.0415,37.1184,37.0178,37.0178,42971.7703
2015-07-08 15:05:00,62.53,62.63,62.51,62.55,60119.59393686553,37.0178,37.077,37.0059,37.0296,60119.5939
2015-07-08 15:10:00,62.56,62.63,62.53,62.56,93687.94326241135,37.0355,37.077,37.0178,37.0355,93687.9433
2015-07-08 15:15:00,62.55,62.58,62.5,62.5,70269.78167153387,37.0296,37.0474,37.0,37.0,70269.7817
2015-07-08 15:20:00,62.52,62.58,62.51,62.55,139086.3579474343,37.0119,37.0474,37.0059,37.0296,139086.3579
2015-07-08 15:25:00,62.55,62.66,62.52,62.63,224634.9603671256,37.0296,37.0947,37.0119,37.077,224634.9604
2015-07-08 15:30:00,62.63,62.74,62.58,62.69,126178.55652899458,37.077,37.1421,37.0474,37.1125,126178.5565
2015-07-08 15:35:00,62.68,62.77,62.65,62.72,116779.30746766792,37.1066,37.1599,37.0888,37.1303,116779.3075
2015-07-08 15:40:00,62.72,62.89,62.71,62.78,120172.43776943402,37.1303,37.2309,37.1243,37.1658,120172.4378
2015-07-08 15:45:00,62.78,62.79,62.63,62.78,162918.92643582256,37.1658,37.1717,37.077,37.1658,162918.9264
2015-07-08 15:50:00,62.78,62.79,62.73,62.74,118869.42010846893,37.1658,37.1717,37.1362,37.1421,118869.4201
2015-07-08 15:55:00,62.75,62.76,62.64,62.66,317314.6989292171,37.148,37.1539,37.0829,37.0947,317314.6989
2015-07-09 09:30:00,63.65,64.53,63.45,64.52,390910.86079822,37.6808,38.2018,37.5624,38.1959,390910.8608
2015-07-09 09:35:00,64.52,64.61,64.3,64.42,267551.10554860247,38.1959,38.2491,38.0656,38.1367,267551.1055
2015-07-09 09:40:00,64.42,64.44,64.02,64.09,206704.21360033372,38.1367,38.1485,37.8999,37.9413,206704.2136
2015-07-09 09:45:00,64.08,64.15,63.93,64.15,107951.60617438464,37.9354,37.9768,37.8466,37.9768,107951.6062
2015-07-09 09:50:00,64.14,64.14,63.91,63.94,129873.4529272702,37.9709,37.9709,37.8347,37.8525,129873.4529
2015-07-09 09:55:00,63.92,64.0,63.83,64.0,44608.53845084133,37.8407,37.888,37.7874,37.888,44608.5385
2015-07-09 10:00:00,64.0,64.03,63.91,63.91,50517.31330830205,37.888,37.9058,37.8347,37.8347,50517.3133
2015-07-09 10:05:00,63.93,64.13,63.92,63.94,136412.18189403423,37.8466,37.965,37.8407,37.8525,136412.1819
2015-07-09 10:10:00,63.91,64.02,63.78,63.99,96303.71297455153,37.8347,37.8999,37.7578,37.8821,96303.713
2015-07-09 10:15:00,64.0,64.01,63.8,63.81,75847.58726185511,37.888,37.8939,37.7696,37.7755,75847.5873
2015-07-09 10:20:00,63.81,63.81,63.63,63.65,72202.75344180226,37.7755,37.7755,37.669,37.6808,72202.7534
2015-07-09 10:25:00,63.63,63.71,63.56,63.64,87235.43318036436,37.669,37.7163,37.6275,37.6749,87235.4332
2015-07-09 10:30:00,63.63,63.81,63.63,63.76,46522.04144068976,37.669,37.7755,37.669,37.7459,46522.0414
2015-07-09 10:35:00,63.76,63.76,63.61,63.66,71859.26853010709,37.7459,37.7459,37.6571,37.6867,71859.2685
2015-07-09 10:40:00,63.64,63.71,63.6,63.68,53352.80211375331,37.6749,37.7163,37.6512,37.6986,53352.8021
2015-07-09 10:45:00,63.68,63.74,63.65,63.7,39285.21763315256,37.6986,37.7341,37.6808,37.7104,39285.2176
2015-07-09 10:50:00,63.71,63.71,63.64,63.69,37605.34000834377,37.7163,37.7163,37.6749,37.7045,37605.34
2015-07-09 10:55:00,63.7,63.83,63.7,63.78,102027.53441802254,37.7104,37.7874,37.7104,37.7578,102027.5344
2015-07-09 11:00:00,63.78,63.82,63.71,63.74,78787.37310527048,37.7578,37.7815,37.7163,37.7341,78787.3731
2015-07-09 11:05:00,63.73,63.88,63.71,63.87,32802.11375330274,37.7282,37.817,37.7163,37.8111,32802.1138
2015-07-09 11:10:00,63.86,63.98,63.86,63.91,92081.76887776388,37.8051,37.8762,37.8051,37.8347,92081.7689
2015-07-09 11:15:00,63.92,63.92,63.83,63.86,27502.4335975525,37.8407,37.8407,37.7874,37.8051,27502.4336
2015-07-09 11:20:00,63.86,63.86,63.78,63.81,37317.48018356279,37.8051,37.8051,37.7578,37.7755,37317.4802
2015-07-09 11:25:00,63.81,63.82,63.71,63.71,35797.52468363232,37.7755,37.7815,37.7163,37.7163,35797.5247
2015-07-09 11:30:00,63.71,63.81,63.71,63.73,41159.78306216104,37.7163,37.7755,37.7163,37.7282,41159.7831
2015-07-09 11:35:00,63.72,63.79,63.68,63.79,41485.1898206091,37.7223,37.7637,37.6986,37.7637,41485.1898
2015-07-09 11:40:00,63.78,63.81,63.73,63.78,77628.9806702823,37.7578,37.7755,37.7282,37.7578,77628.9807
2015-07-09 11:45:00,63.78,63.79,63.71,63.71,53123.34863023224,37.7578,37.7637,37.7163,37.7163,53123.3486
2015-07-09 11:50:00,63.71,63.73,63.65,63.69,49944.374913085805,37.7163,37.7282,37.6808,37.7045,49944.3749
2015-07-09 11:55:00,63.68,63.69,63.5,63.57,55842.02475316368,37.6986,37.7045,37.592,37.6335,55842.0248
2015-07-09 12:00:00,63.56,63.66,63.52,63.64,149020.99847031012,37.6275,37.6867,37.6039,37.6749,149020.9985
2015-07-09 12:05:00,63.63,63.64,63.45,63.45,64518.14768460576,37.669,37.6749,37.5624,37.5624,64518.1477
2015-07-09 12:10:00,63.43,63.48,63.37,63.47,87017.10471422612,37.5506,37.5802,37.5151,37.5743,87017.1047
2015-07-09 12:15:00,63.45,63.55,63.44,63.47,56802.948129606455,37.5624,37.6216,37.5565,37.5743,56802.9481
2015-07-09 12:20:00,63.49,63.63,63.47,63.55,75586.14935335837,37.5861,37.669,37.5743,37.6216,75586.1494
2015-07-09 12:25:00,63.55,63.55,63.42,63.45,37271.589486858575,37.6216,37.6216,37.5447,37.5624,37271.5895
2015-07-09 12:30:00,63.45,63.54,63.42,63.54,26296.75983868725,37.5624,37.6157,37.5447,37.6157,26296.7598
2015-07-09 12:35:00,63.54,63.55,63.42,63.43,39610.62439160061,37.6157,37.6216,37.5447,37.5506,39610.6244
2015-07-09 12:40:00,63.42,63.45,63.35,63.35,37403.6990682798,37.5447,37.5624,37.5032,37.5032,37403.6991
2015-07-09 12:45:00,63.36,63.45,63.31,63.31,55944.93116395495,37.5091,37.5624,37.4795,37.4795,55944.9312
2015-07-09 12:50:00,63.32,63.37,63.32,63.34,45919.89987484356,37.4855,37.5151,37.4855,37.4973,45919.8999
2015-07-09 12:55:00,63.35,63.4,63.32,63.37,34516.75705743291,37.5032,37.5328,37.4855,37.5151,34516.7571
2015-07-09 13:00:00,63.36,63.37,63.29,63.35,30538.17271589487,37.5091,37.5151,37.4677,37.5032,30538.1727
2015-07-09 13:05:00,63.35,63.35,63.25,63.35,44550.13210958143,37.5032,37.5032,37.444,37.5032,44550.1321
2015-07-09 13:10:00,63.34,63.34,63.3,63.31,23935.47489917953,37.4973,37.4973,37.4736,37.4795,23935.4749
2015-07-09 13:15:00,63.32,63.34,63.28,63.29,34348.49116951745,37.4855,37.4973,37.4618,37.4677,34348.4912
2015-07-09 13:20:00,63.29,63.32,63.27,63.32,59774.7183979975,37.4677,37.4855,37.4559,37.4855,59774.7184
2015-07-09 13:25:00,63.34,63.38,63.3,63.32,29132.248644138508,37.4973,37.521,37.4736,37.4855,29132.2486
2015-07-09 13:30:00,63.32,63.4,63.31,63.4,30023.64066193853,37.4855,37.5328,37.4795,37.5328,30023.6407
2015-07-09 13:35:00,63.4,63.5,63.37,63.5,49691.2807676262,37.5328,37.592,37.5151,37.592,49691.2808
2015-07-09 13:40:00,63.5,63.5,63.37,63.37,31040.18912529551,37.592,37.592,37.5151,37.5151,31040.1891
2015-07-09 13:45:00,63.37,63.43,63.37,63.42,25509.664858851345,37.5151,37.5506,37.5151,37.5447,25509.6649
2015-07-09 13:50:00,63.43,63.43,63.37,63.37,26839.104436100683,37.5506,37.5506,37.5151,37.5151,26839.1044
2015-07-09 13:55:00,63.37,63.4,63.35,63.4,27677.65262133222,37.5151,37.5328,37.5032,37.5328,27677.6526
2015-07-09 14:00:00,63.4,63.47,63.4,63.47,21741.06522041441,37.5328,37.5743,37.5328,37.5743,21741.0652
2015-07-09 14:05:00,63.48,63.5,63.32,63.33,42927.27019885969,37.5802,37.592,37.4855,37.4914,42927.2702
2015-07-09 14:10:00,63.33,63.35,63.28,63.28,31054.09539702406,37.4914,37.5032,37.4618,37.4618,31054.0954
2015-07-09 14:15:00,63.28,63.29,63.18,63.18,43736.61521346127,37.4618,37.4677,37.4026,37.4026,43736.6152
2015-07-09 14:20:00,63.18,63.28,63.18,63.27,57538.58990404673,37.4026,37.4618,37.4026,37.4559,57538.5899
2015-07-09 14:25:00,63.27,63.28,63.24,63.27,57581.69934640524,37.4559,37.4618,37.4381,37.4559,57581.6993
2015-07-09 14:30:00,63.27,63.29,63.24,63.27,59862.32790988736,37.4559,37.4677,37.4381,37.4559,59862.3279
2015-07-09 14:35:00,63.27,63.35,63.27,63.33,49624.53066332916,37.4559,37.5032,37.4559,37.4914,49624.5307
2015-07-09 14:40:00,63.33,63.4,63.31,63.39,30563.20400500626,37.4914,37.5328,37.4795,37.5269,30563.204
2015-07-09 14:45:00,63.4,63.43,63.31,63.37,47056.04227506606,37.5328,37.5506,37.4795,37.5151,47056.0423
2015-07-09 14:50:00,63.37,63.38,63.32,63.35,76879.43262411348,37.5151,37.521,37.4855,37.5032,76879.4326
2015-07-09 14:55:00,63.35,63.35,63.34,63.35,85588.93060770408,37.5032,37.5032,37.4973,37.5032,85588.9306
2015-07-09 15:00:00,63.35,63.37,63.34,63.37,88712.27923793632,37.5032,37.5151,37.4973,37.5151,88712.2792
2015-07-09 15:05:00,63.37,63.38,63.36,63.38,49453.483521068,37.5151,37.521,37.5091,37.521,49453.4835
2015-07-09 15:10:00,63.37,63.49,63.36,63.47,59491.03045473509,37.5151,37.5861,37.5091,37.5743,59491.0305
2015-07-09 15:15:00,63.48,63.48,63.42,63.47,32585.175914337367,37.5802,37.5802,37.5447,37.5743,32585.1759
2015-07-09 15:20:00,63.48,63.48,63.4,63.42,33134.47364761508,37.5802,37.5802,37.5328,37.5447,33134.4736
2015-07-09 15:25:00,63.42,63.43,63.37,63.4,64840.77318870811,37.5447,37.5506,37.5151,37.5328,64840.7732
2015-07-09 15:30:00,63.4,63.4,63.3,63.31,69340.84272006675,37.5328,37.5328,37.4736,37.4795,69340.8427
2015-07-09 15:35:00,63.3,63.38,63.3,63.38,84194.13155333056,37.4736,37.521,37.4736,37.521,84194.1316
2015-07-09 15:40:00,63.38,63.44,63.32,63.43,84842.16381588097,37.521,37.5565,37.4855,37.5506,84842.1638
2015-07-09 15:45:00,63.42,63.44,63.4,63.42,90784.3137254902,37.5447,37.5565,37.5328,37.5447,90784.3137
2015-07-09 15:50:00,63.42,63.42,63.35,63.35,107952.99680155751,37.5447,37.5447,37.5032,37.5032,107952.9968
2015-07-09 15:55:00,63.35,63.4,63.24,63.27,312190.2377972466,37.5032,37.5328,37.4381,37.4559,312190.2378
2015-07-10 09:30:00,64.13,64.37,63.97,64.31,146999.02656097902,37.965,38.1071,37.8703,38.0715,146999.0266
2015-07-10 09:35:00,64.31,64.63,64.29,64.55,171157.00180781534,38.0715,38.261,38.0597,38.2136,171157.0018
2015-07-10 09:40:00,64.56,64.85,64.55,64.8,265260.7425949103,38.2195,38.3912,38.2136,38.3616,265260.7426
2015-07-10 09:45:00,64.79,64.8,64.37,64.37,170132.10958142125,38.3557,38.3616,38.1071,38.1071,170132.1096
2015-07-10 09:50:00,64.35,64.39,63.91,64.01,208734.529272702,38.0952,38.1189,37.8347,37.8939,208734.5293
2015-07-10 09:55:00,64.01,64.02,63.94,63.97,114785.14810179392,37.8939,37.8999,37.8525,37.8703,114785.1481
2015-07-10 10:00:00,64.0,64.02,63.81,63.81,114936.7264636351,37.888,37.8999,37.7755,37.7755,114936.7265
2015-07-10 10:05:00,63.83,64.0,63.81,63.89,104639.13224864416,37.7874,37.888,37.7755,37.8229,104639.1322
2015-07-10 10:10:00,63.89,63.92,63.78,63.86,113580.86497010152,37.8229,37.8407,37.7578,37.8051,113580.865
2015-07-10 10:15:00,63.87,64.0,63.84,63.93,55904.60297594216,37.8111,37.888,37.7933,37.8466,55904.603
2015-07-10 10:20:00,63.93,64.0,63.91,63.98,58160.2002503129,37.8466,37.888,37.8347,37.8762,58160.2003
2015-07-10 10:25:00,63.97,64.13,63.96,64.1,81674.31511611737,37.8703,37.965,37.8643,37.9472,81674.3151
2015-07-10 10:30:00,64.11,64.34,64.09,64.29,106089.55638993188,37.9531,38.0893,37.9413,38.0597,106089.5564
2015-07-10 10:35:00,64.29,64.37,64.25,64.29,53956.33430677236,38.0597,38.1071,38.036,38.0597,53956.3343
2015-07-10 10:40:00,64.28,64.29,64.2,64.22,49525.79613405647,38.0538,38.0597,38.0064,38.0183,49525.7961
2015-07-10 10:45:00,64.23,64.31,64.19,64.29,49684.32763176193,38.0242,38.0715,38.0005,38.0597,49684.3276
2015-07-10 10:50:00,64.29,64.42,64.29,64.42,64153.80336531776,38.0597,38.1367,38.0597,38.1367,64153.8034
2015-07-10 10:55:00,64.44,64.5,64.4,64.47,38783.20122375192,38.1485,38.184,38.1248,38.1663,38783.2012
2015-07-10 11:00:00,64.47,64.53,64.42,64.48,40773.18870810736,38.1663,38.2018,38.1367,38.1722,40773.1887
2015-07-10 11:05:00,64.48,64.53,64.46,64.52,42923.09831734112,38.1722,38.2018,38.1603,38.1959,42923.0983
2015-07-10 11:10:00,64.53,64.65,64.52,64.6,65160.61743846475,38.2018,38.2728,38.1959,38.2432,65160.6174
2015-07-10 11:15:00,64.59,64.64,64.53,64.6,54965.929634265056,38.2373,38.2669,38.2018,38.2432,54965.9296
2015-07-10 11:20:00,64.61,64.73,64.59,64.65,69043.2485050758,38.2491,38.3202,38.2373,38.2728,69043.2485
2015-07-10 11:25:00,64.63,64.66,64.52,64.64,60621.61034626617,38.261,38.2787,38.1959,38.2669,60621.6103
2015-07-10 11:30:00,64.64,64.69,64.55,64.63,82583.78528716452,38.2669,38.2965,38.2136,38.261,82583.7853
2015-07-10 11:35:00,64.64,64.69,64.63,64.69,38840.216937838966,38.2669,38.2965,38.261,38.2965,38840.2169
2015-07-10 11:40:00,64.7,64.73,64.63,64.73,31500.486719510503,38.3024,38.3202,38.261,38.3202,31500.4867
2015-07-10 11:45:00,64.73,64.9,64.72,64.83,97581.69934640524,38.3202,38.4208,38.3143,38.3794,97581.6993
2015-07-10 11:50:00,64.83,64.91,64.82,64.86,62126.26894729523,38.3794,38.4267,38.3735,38.3971,62126.2689
2015-07-10 11:55:00,64.86,64.86,64.76,64.78,26412.181894034213,38.3971,38.3971,38.3379,38.3498,26412.1819
2015-07-10 12:00:00,64.79,64.86,64.75,64.79,53769.99026560979,38.3557,38.3971,38.332,38.3557,53769.9903
2015-07-10 12:05:00,64.78,64.94,64.78,64.93,94434.71005423449,38.3498,38.4445,38.3498,38.4386,94434.7101
2015-07-10 12:10:00,64.93,65.01,64.93,64.99,64942.288972326525,38.4386,38.4859,38.4386,38.4741,64942.289
2015-07-10 12:15:00,64.98,64.99,64.83,64.83,62067.86260603533,38.4682,38.4741,38.3794,38.3794,62067.8626
2015-07-10 12:20:00,64.83,64.92,64.82,64.86,70753.71992768739,38.3794,38.4327,38.3735,38.3971,70753.7199
2015-07-10 12:25:00,64.86,64.95,64.83,64.91,30718.95424836601,38.3971,38.4504,38.3794,38.4267,30718.9542
2015-07-10 12:30:00,64.91,64.91,64.68,64.7,46292.58795716869,38.4267,38.4267,38.2906,38.3024,46292.588
2015-07-10 12:35:00,64.69,64.76,64.6,64.6,115650.1182033097,38.2965,38.3379,38.2432,38.2432,115650.1182
2015-07-10 12:40:00,64.59,64.6,64.5,64.53,34764.28869420109,38.2373,38.2432,38.184,38.2018,34764.2887
2015-07-10 12:45:00,64.54,64.62,64.49,64.6,46592.96342650536,38.2077,38.2551,38.1781,38.2432,46592.9634
2015-07-10 12:50:00,64.58,64.71,64.5,64.69,48831.87317480184,38.2314,38.3083,38.184,38.2965,48831.8732
2015-07-10 12:55:00,64.7,64.78,64.67,64.77,71707.6901682659,38.3024,38.3498,38.2847,38.3439,71707.6902
2015-07-10 13:00:00,64.76,64.84,64.64,64.65,99460.43665693227,38.3379,38.3853,38.2669,38.2728,99460.4367
2015-07-10 13:05:00,64.65,64.71,64.62,64.63,45982.47809762203,38.2728,38.3083,38.2551,38.261,45982.4781
2015-07-10 13:10:00,64.62,64.62,64.52,64.56,21468.50229453484,38.2551,38.2551,38.1959,38.2195,21468.5023
2015-07-10 13:15:00,64.56,64.57,64.44,64.45,34785.148101793915,38.2195,38.2255,38.1485,38.1544,34785.1481
2015-07-10 13:20:00,64.45,64.55,64.43,64.55,34634.960367125575,38.1544,38.2136,38.1426,38.2136,34634.9604
2015-07-10 13:25:00,64.57,64.58,64.49,64.53,35465.164789319984,38.2255,38.2314,38.1781,38.2018,35465.1648
2015-07-10 13:30:00,64.52,64.57,64.5,64.56,18112.918926435825,38.1959,38.2255,38.184,38.2195,18112.9189
2015-07-10 13:35:00,64.56,64.66,64.55,64.65,27790.29342233348,38.2195,38.2787,38.2136,38.2728,27790.2934
2015-07-10 13:40:00,64.65,64.7,64.65,64.7,40008.34376303713,38.2728,38.3024,38.2728,38.3024,40008.3438
2015-07-10 13:45:00,64.7,64.72,64.68,64.68,27107.49548046169,38.3024,38.3143,38.2906,38.2906,27107.4955
2015-07-10 13:50:00,64.69,64.75,64.68,64.73,74847.72632457239,38.2965,38.332,38.2906,38.3202,74847.7263
2015-07-10 13:55:00,64.72,64.78,64.71,64.78,48599.63843693506,38.3143,38.3498,38.3083,38.3498,48599.6384
2015-07-10 14:00:00,64.77,64.81,64.72,64.81,60591.01654846336,38.3439,38.3675,38.3143,38.3675,60591.0165
2015-07-10 14:05:00,64.82,64.89,64.8,64.88,73267.97385620915,38.3735,38.4149,38.3616,38.409,73267.9739
2015-07-10 14:10:00,64.88,64.93,64.84,64.93,52060.90947017105,38.409,38.4386,38.3853,38.4386,52060.9095
2015-07-10 14:15:00,64.93,65.02,64.91,64.98,65284.38325684884,38.4386,38.4919,38.4267,38.4682,65284.3833
2015-07-10 14:20:00,64.98,65.0,64.89,64.96,43110.83298567654,38.4682,38.48,38.4149,38.4563,43110.833
2015-07-10 14:25:00,64.96,64.98,64.92,64.93,34440.272562925886,38.4563,38.4682,38.4327,38.4386,34440.2726
2015-07-10 14:30:00,64.93,65.06,64.93,65.06,42048.39382561536,38.4386,38.5155,38.4386,38.5155,42048.3938
2015-07-10 14:35:00,65.05,65.16,65.04,65.12,75319.14893617023,38.5096,38.5747,38.5037,38.5511,75319.1489
2015-07-10 14:40:00,65.13,65.23,65.04,65.04,94495.89764984007,38.557,38.6162,38.5037,38.5037,94495.8976
2015-07-10 14:45:00,65.05,65.14,65.04,65.14,55424.83660130719,38.5096,38.5629,38.5037,38.5629,55424.8366
2015-07-10 14:50:00,65.15,65.2,65.1,65.2,43504.380475594495,38.5688,38.5984,38.5392,38.5984,43504.3805
2015-07-10 14:55:00,65.19,65.22,65.15,65.18,61386.4552913364,38.5925,38.6103,38.5688,38.5866,61386.4553
2015-07-10 15:00:00,65.18,65.27,65.18,65.22,69699.62453066334,38.5866,38.6399,38.5866,38.6103,69699.6245
2015-07-10 15:05:00,65.22,65.22,65.1,65.1,71869.00292031707,38.6103,38.6103,38.5392,38.5392,71869.0029
2015-07-10 15:10:00,65.1,65.21,65.08,65.21,48927.82644972883,38.5392,38.6043,38.5274,38.6043,48927.8264
2015-07-10 15:15:00,65.22,65.28,65.22,65.24,73144.20803782507,38.6103,38.6458,38.6103,38.6221,73144.208
2015-07-10 15:20:00,65.24,65.24,65.09,65.13,77495.48046168823,38.6221,38.6221,38.5333,38.557,77495.4805
2015-07-10 15:25:00,65.14,65.16,65.1,65.15,77827.84035600057,38.5629,38.5747,38.5392,38.5688,77827.8404
2015-07-10 15:30:00,65.15,65.2,65.09,65.18,106795.9949937422,38.5688,38.5984,38.5333,38.5866,106795.995
2015-07-10 15:35:00,65.18,65.37,65.16,65.33,143628.1462939786,38.5866,38.6991,38.5747,38.6754,143628.1463
2015-07-10 15:40:00,65.34,65.47,65.33,65.46,154577.94465303855,38.6813,38.7583,38.6754,38.7523,154577.9447
2015-07-10 15:45:00,65.46,65.46,65.3,65.32,197848.6997635934,38.7523,38.7523,38.6576,38.6695,197848.6998
2015-07-10 15:50:00,65.32,65.4,65.29,65.4,170536.78208872202,38.6695,38.7168,38.6517,38.7168,170536.7821
2015-07-10 15:55:00,65.4,65.41,65.34,65.34,431845.3622583786,38.7168,38.7227,38.6813,38.6813,431845.3623
2015-07-13 09:30:00,65.73,65.98,65.47,65.73,1013849.2560144626,38.9122,39.0602,38.7583,38.9122,1013849.256
2015-07-13 09:35:00,65.78,66.06,65.73,66.01,83874.28730357392,38.9418,39.1075,38.9122,39.0779,83874.2873
2015-07-13 09:40:00,66.01,66.24,65.98,66.14,127432.90223890977,39.0779,39.2141,39.0602,39.1549,127432.9022
2015-07-13 09:45:00,66.14,66.33,66.11,66.33,80721.73550271173,39.1549,39.2674,39.1371,39.2674,80721.7355
2015-07-13 09:50:00,66.33,66.39,66.14,66.14,96522.04144068976,39.2674,39.3029,39.1549,39.1549,96522.0414
2015-07-13 09:55:00,66.15,66.18,65.96,66.01,147250.73007926575,39.1608,39.1786,39.0483,39.0779,147250.7301
2015-07-13 10:00:00,66.0,66.07,65.79,65.79,116719.51049923516,39.072,39.1135,38.9477,38.9477,116719.5105
2015-07-13 10:05:00,65.8,65.88,65.8,65.82,81330.83020442221,38.9536,39.001,38.9536,38.9655,81330.8302
2015-07-13 10:10:00,65.83,65.87,65.75,65.87,70218.32846613823,38.9714,38.9951,38.924,38.9951,70218.3285
2015-07-13 10:15:00,65.87,65.91,65.8,65.82,177192.32373800586,38.9951,39.0187,38.9536,38.9655,177192.3237
2015-07-13 10:20:00,65.82,65.85,65.78,65.8,67149.21429564734,38.9655,38.9832,38.9418,38.9536,67149.2143
2015-07-13 10:25:00,65.8,65.8,65.47,65.47,110769.0168265888,38.9536,38.9536,38.7583,38.7583,110769.0168
2015-07-13 10:30:00,65.49,65.49,65.23,65.46,145611.18064246976,38.7701,38.7701,38.6162,38.7523,145611.1806
2015-07-13 10:35:00,65.44,65.45,65.33,65.37,46086.77513558616,38.7405,38.7464,38.6754,38.6991,46086.7751
2015-07-13 10:40:00,65.37,65.37,65.25,65.28,54633.56973995272,38.6991,38.6991,38.628,38.6458,54633.5697
2015-07-13 10:45:00,65.28,65.5,65.27,65.45,77146.43304130163,38.6458,38.776,38.6399,38.7464,77146.433
2015-07-13 10:50:00,65.43,65.47,65.39,65.43,41419.83034348492,38.7346,38.7583,38.7109,38.7346,41419.8303
2015-07-13 10:55:00,65.45,65.45,65.38,65.4,40280.90668891671,38.7464,38.7464,38.705,38.7168,40280.9067
2015-07-13 11:00:00,65.41,65.47,65.39,65.45,34917.25768321513,38.7227,38.7583,38.7109,38.7464,34917.2577
2015-07-13 11:05:00,65.45,65.47,65.42,65.43,73655.95883743568,38.7464,38.7583,38.7287,38.7346,73655.9588
2015-07-13 11:10:00,65.43,65.43,65.18,65.19,137585.8712279238,38.7346,38.7346,38.5866,38.5925,137585.8712
2015-07-13 11:15:00,65.18,65.27,65.14,65.27,58582.9509108608,38.5866,38.6399,38.5629,38.6399,58582.9509
2015-07-13 11:20:00,65.28,65.41,65.27,65.37,64657.21040189126,38.6458,38.7227,38.6399,38.6991,64657.2104
2015-07-13 11:25:00,65.37,65.38,65.32,65.35,108659.43540536784,38.6991,38.705,38.6695,38.6872,108659.4354
2015-07-13 11:30:00,65.35,65.39,65.32,65.39,39119.73299958282,38.6872,38.7109,38.6695,38.7109,39119.733
2015-07-13 11:35:00,65.39,65.46,65.36,65.38,37053.26102072035,38.7109,38.7523,38.6931,38.705,37053.261
2015-07-13 11:40:00,65.38,65.46,65.37,65.42,85369.211514393,38.705,38.7523,38.6991,38.7287,85369.2115
2015-07-13 11:45:00,65.41,65.42,65.38,65.41,14568.210262828536,38.7227,38.7287,38.705,38.7227,14568.2103
2015-07-13 11:50:00,65.41,65.5,65.41,65.44,38677.51355861494,38.7227,38.776,38.7227,38.7405,38677.5136
2015-07-13 11:55:00,65.44,65.47,65.43,65.47,26677.79168404951,38.7405,38.7583,38.7346,38.7583,26677.7917
2015-07-13 12:00:00,65.46,65.48,65.4,65.47,28548.185231539428,38.7523,38.7642,38.7168,38.7583,28548.1852
2015-07-13 12:05:00,65.47,65.5,65.43,65.44,32265.331664580728,38.7583,38.776,38.7346,38.7405,32265.3317
2015-07-13 12:10:00,65.44,65.46,65.41,65.45,26277.29105826728,38.7405,38.7523,38.7227,38.7464,26277.2911
2015-07-13 12:15:00,65.45,65.45,65.28,65.28,35512.44611319705,38.7464,38.7464,38.6458,38.6458,35512.4461
2015-07-13 12:20:00,65.28,65.35,65.27,65.34,27521.902377972467,38.6458,38.6872,38.6399,38.6813,27521.9024
2015-07-13 12:25:00,65.34,65.46,65.33,65.45,19662.077596996245,38.6813,38.7523,38.6754,38.7464,19662.0776
2015-07-13 12:30:00,65.45,65.46,65.35,65.37,13585.036851620082,38.7464,38.7523,38.6872,38.6991,13585.0369
2015-07-13 12:35:00,65.36,65.37,65.3,65.34,15452.64914476429,38.6931,38.6991,38.6576,38.6813,15452.6491
2015-07-13 12:40:00,65.33,65.36,65.29,65.3,22850.785704352664,38.6754,38.6931,38.6517,38.6576,22850.7857
2015-07-13 12:45:00,65.3,65.32,65.24,65.25,17441.246001946878,38.6576,38.6695,38.6221,38.628,17441.246
2015-07-13 12:50:00,65.27,65.29,65.24,65.24,22302.87859824781,38.6399,38.6517,38.6221,38.6221,22302.8786
2015-07-13 12:55:00,65.24,65.24,65.18,65.18,25960.22806285635,38.6221,38.6221,38.5866,38.5866,25960.2281
2015-07-13 13:00:00,65.18,65.24,65.17,65.24,18806.841885690446,38.5866,38.6221,38.5807,38.6221,18806.8419
2015-07-13 13:05:00,65.23,65.34,65.22,65.33,12715.894868585734,38.6162,38.6813,38.6103,38.6754,12715.8949
2015-07-13 13:10:00,65.34,65.34,65.3,65.32,17389.792796551246,38.6813,38.6813,38.6576,38.6695,17389.7928
2015-07-13 13:15:00,65.32,65.42,65.32,65.38,38595.4665554165,38.6695,38.7287,38.6695,38.705,38595.4666
2015-07-13 13:20:00,65.38,65.42,65.36,65.39,20663.329161451817,38.705,38.7287,38.6931,38.7109,20663.3292
2015-07-13 13:25:00,65.41,65.43,65.41,65.42,20097.34390209985,38.7227,38.7346,38.7227,38.7287,20097.3439
2015-07-13 13:30:00,65.42,65.49,65.41,65.43,31923.23738005841,38.7287,38.7701,38.7227,38.7346,31923.2374
2015-07-13 13:35:00,65.43,65.43,65.38,65.42,22377.97246558198,38.7346,38.7346,38.705,38.7287,22377.9725
2015-07-13 13:40:00,65.42,65.44,65.4,65.44,20276.734807398137,38.7287,38.7405,38.7168,38.7405,20276.7348
2015-07-13 13:45:00,65.43,65.44,65.37,65.37,13331.94270616048,38.7346,38.7405,38.6991,38.6991,13331.9427
2015-07-13 13:50:00,65.37,65.41,65.37,65.4,23943.81866221666,38.6991,38.7227,38.6991,38.7168,23943.8187
2015-07-13 13:55:00,65.41,65.45,65.39,65.45,17259.07384230288,38.7227,38.7464,38.7109,38.7464,17259.0738
2015-07-13 14:00:00,65.44,65.46,65.42,65.44,18157.418995967186,38.7405,38.7523,38.7287,38.7405,18157.419
2015-07-13 14:05:00,65.44,65.47,65.42,65.44,25989.431233486303,38.7405,38.7583,38.7287,38.7405,25989.4312
2015-07-13 14:10:00,65.44,65.46,65.43,65.44,31273.814490335142,38.7405,38.7523,38.7346,38.7405,31273.8145
2015-07-13 14:15:00,65.43,65.43,65.39,65.4,15961.618690029203,38.7346,38.7346,38.7109,38.7168,15961.6187
2015-07-13 14:20:00,65.4,65.46,65.4,65.44,26006.11875956056,38.7168,38.7523,38.7168,38.7405,26006.1188
2015-07-13 14:25:00,65.44,65.45,65.43,65.44,32774.301209845646,38.7405,38.7464,38.7346,38.7405,32774.3012
2015-07-13 14:30:00,65.43,65.5,65.43,65.47,31697.955778055904,38.7346,38.776,38.7346,38.7583,31697.9558
2015-07-13 14:35:00,65.47,65.5,65.45,65.47,31005.42344597414,38.7583,38.776,38.7464,38.7583,31005.4234
2015-07-13 14:40:00,65.47,65.52,65.45,65.52,39471.56167431512,38.7583,38.7879,38.7464,38.7879,39471.5617
2015-07-13 14:45:00,65.52,65.55,65.48,65.52,33497.427339730224,38.7879,38.8056,38.7642,38.7879,33497.4273
2015-07-13 14:50:00,65.52,65.6,65.52,65.6,51230.70504797664,38.7879,38.8352,38.7879,38.8352,51230.705
2015-07-13 14:55:00,65.61,65.65,65.56,65.57,63242.942567097765,38.8411,38.8648,38.8115,38.8175,63242.9426
2015-07-13 15:00:00,65.56,65.6,65.55,65.6,37349.46460853845,38.8115,38.8352,38.8056,38.8352,37349.4646
2015-07-13 15:05:00,65.6,65.61,65.53,65.56,55252.39883187318,38.8352,38.8411,38.7938,38.8115,55252.3988
2015-07-13 15:10:00,65.56,65.6,65.55,65.55,35180.08621888472,38.8115,38.8352,38.8056,38.8056,35180.0862
2015-07-13 15:15:00,65.55,65.55,65.51,65.52,41995.54999304687,38.8056,38.8056,38.7819,38.7879,41995.55
2015-07-13 15:20:00,65.51,65.58,65.49,65.57,61433.73661521346,38.7819,38.8234,38.7701,38.8175,61433.7366
2015-07-13 15:25:00,65.58,65.58,65.5,65.56,52198.581560283696,38.8234,38.8234,38.776,38.8115,52198.5816
2015-07-13 15:30:00,65.55,65.58,65.52,65.52,67998.88749826173,38.8056,38.8234,38.7879,38.7879,67998.8875
2015-07-13 15:35:00,65.52,65.57,65.52,65.53,61454.59602280629,38.7879,38.8175,38.7879,38.7938,61454.596
2015-07-13 15:40:00,65.54,65.58,65.53,65.54,65602.83687943262,38.7997,38.8234,38.7938,38.7997,65602.8369
2015-07-13 15:45:00,65.54,65.57,65.5,65.5,135355.30524266444,38.7997,38.8175,38.776,38.776,135355.3052
2015-07-13 15:50:00,65.5,65.57,65.5,65.56,123094.1454596023,38.776,38.8175,38.776,38.8115,123094.1455
2015-07-13 15:55:00,65.56,65.57,65.52,65.52,191913.50298984844,38.8115,38.8175,38.7879,38.7879,191913.503
2015-07-14 09:30:00,65.39,65.44,65.31,65.37,648989.0140453345,38.7109,38.7405,38.6635,38.6991,648989.014
2015-07-14 09:35:00,65.41,65.43,65.23,65.33,103066.33291614518,38.7227,38.7346,38.6162,38.6754,103066.3329
2015-07-14 09:40:00,65.34,65.35,65.13,65.32,256256.4316506745,38.6813,38.6872,38.557,38.6695,256256.4317
2015-07-14 09:45:00,65.31,65.37,65.25,65.3,89267.13947990544,38.6635,38.6991,38.628,38.6576,89267.1395
2015-07-14 09:50:00,65.3,65.45,65.27,65.44,104761.50743985538,38.6576,38.7464,38.6399,38.7405,104761.5074
2015-07-14 09:55:00,65.45,65.65,65.42,65.59,108773.46683354194,38.7464,38.8648,38.7287,38.8293,108773.4668
2015-07-14 10:00:00,65.57,65.68,65.54,65.65,48950.07648449451,38.8175,38.8826,38.7997,38.8648,48950.0765
2015-07-14 10:05:00,65.63,65.65,65.54,65.56,39143.37366152135,38.853,38.8648,38.7997,38.8115,39143.3737
2015-07-14 10:10:00,65.57,65.66,65.53,65.61,59904.04672507301,38.8175,38.8707,38.7938,38.8411,59904.0467
2015-07-14 10:15:00,65.6,65.78,65.57,65.75,83355.58336809902,38.8352,38.9418,38.8175,38.924,83355.5834
2015-07-14 10:20:00,65.76,66.11,65.76,65.93,159904.046725073,38.9299,39.1371,38.9299,39.0306,159904.0467
2015-07-14 10:25:00,65.95,65.95,65.77,65.86,36363.50994298429,39.0424,39.0424,38.9359,38.9891,36363.5099
2015-07-14 10:30:00,65.83,66.0,65.8,65.91,51835.62786816855,38.9714,39.072,38.9536,39.0187,51835.6279
2015-07-14 10:35:00,65.89,65.92,65.77,65.8,66588.7915449868,39.0069,39.0247,38.9359,38.9536,66588.7915
2015-07-14 10:40:00,65.77,65.97,65.75,65.86,94931.16395494368,38.9359,39.0543,38.924,38.9891,94931.164
2015-07-14 10:45:00,65.86,65.86,65.68,65.73,65098.03921568628,38.9891,38.9891,38.8826,38.9122,65098.0392
2015-07-14 10:50:00,65.75,65.93,65.69,65.93,56188.29091920456,38.924,39.0306,38.8885,39.0306,56188.2909
2015-07-14 10:55:00,65.92,66.03,65.9,65.94,79418.71784174663,39.0247,39.0898,39.0128,39.0365,79418.7178
2015-07-14 11:00:00,65.95,66.01,65.9,65.99,72147.12835488806,39.0424,39.0779,39.0128,39.0661,72147.1284
2015-07-14 11:05:00,65.99,66.0,65.87,65.87,130065.3594771242,39.0661,39.072,38.9951,38.9951,130065.3595
2015-07-14 11:10:00,65.88,65.88,65.79,65.83,59304.68641357253,39.001,39.001,38.9477,38.9714,59304.6864
2015-07-14 11:15:00,65.83,65.94,65.82,65.91,48840.216937838966,38.9714,39.0365,38.9655,39.0187,48840.2169
2015-07-14 11:20:00,65.89,65.91,65.81,65.82,45209.28938951468,39.0069,39.0187,38.9595,38.9655,45209.2894
2015-07-14 11:25:00,65.81,65.86,65.71,65.73,58147.6846057572,38.9595,38.9891,38.9003,38.9122,58147.6846
2015-07-14 11:30:00,65.74,65.8,65.7,65.75,65594.4931163955,38.9181,38.9536,38.8944,38.924,65594.4931
2015-07-14 11:35:00,65.76,65.76,65.6,65.6,44525.100820470034,38.9299,38.9299,38.8352,38.8352,44525.1008
2015-07-14 11:40:00,65.61,65.62,65.58,65.62,78153.24711444862,38.8411,38.8471,38.8234,38.8471,78153.2471
2015-07-14 11:45:00,65.61,65.72,65.61,65.68,39787.2340425532,38.8411,38.9063,38.8411,38.8826,39787.234
2015-07-14 11:50:00,65.68,65.86,65.68,65.83,30356.00055625087,38.8826,38.9891,38.8826,38.9714,30356.0006
2015-07-14 11:55:00,65.79,65.8,65.73,65.78,30945.626477541373,38.9477,38.9536,38.9122,38.9418,30945.6265
2015-07-14 12:00:00,65.8,65.84,65.77,65.77,41271.03323598944,38.9536,38.9773,38.9359,38.9359,41271.0332
2015-07-14 12:05:00,65.77,65.77,65.67,65.75,35257.961340564594,38.9359,38.9359,38.8767,38.924,35257.9613
2015-07-14 12:10:00,65.73,65.75,65.7,65.73,16900.2920317063,38.9122,38.924,38.8944,38.9122,16900.292
2015-07-14 12:15:00,65.72,65.75,65.7,65.73,13643.44319287999,38.9063,38.924,38.8944,38.9122,13643.4432
2015-07-14 12:20:00,65.73,65.75,65.7,65.75,29141.983034348494,38.9122,38.924,38.8944,38.924,29141.983
2015-07-14 12:25:00,65.74,65.78,65.71,65.75,13918.787373105271,38.9181,38.9418,38.9003,38.924,13918.7874
2015-07-14 12:30:00,65.76,65.8,65.7,65.78,23319.427061604787,38.9299,38.9536,38.8944,38.9418,23319.4271
2015-07-14 12:35:00,65.78,65.83,65.75,65.79,19947.15616743152,38.9418,38.9714,38.924,38.9477,19947.1562
2015-07-14 12:40:00,65.78,65.79,65.72,65.72,14619.663468224173,38.9418,38.9477,38.9063,38.9063,14619.6635
2015-07-14 12:45:00,65.72,65.76,65.7,65.73,11869.002920317063,38.9063,38.9299,38.8944,38.9122,11869.0029
2015-07-14 12:50:00,65.72,65.79,65.72,65.78,25921.29050201641,38.9063,38.9477,38.9063,38.9418,25921.2905
2015-07-14 12:55:00,65.78,65.81,65.75,65.8,56790.43248505076,38.9418,38.9595,38.924,38.9536,56790.4325
2015-07-14 13:00:00,65.8,65.83,65.77,65.83,48026.70004171882,38.9536,38.9714,38.9359,38.9714,48026.7
2015-07-14 13:05:00,65.82,65.85,65.79,65.81,41211.23626755667,38.9655,38.9832,38.9477,38.9595,41211.2363
2015-07-14 13:10:00,65.8,65.84,65.8,65.83,36832.15130023641,38.9536,38.9773,38.9536,38.9714,36832.1513
2015-07-14 13:15:00,65.83,65.88,65.81,65.83,33348.63023223474,38.9714,39.001,38.9595,38.9714,33348.6302
2015-07-14 13:20:00,65.83,65.87,65.82,65.83,35942.14990960924,38.9714,38.9951,38.9655,38.9714,35942.1499
2015-07-14 13:25:00,65.83,65.88,65.81,65.82,22579.61340564595,38.9714,39.001,38.9595,38.9655,22579.6134
2015-07-14 13:30:00,65.82,65.87,65.81,65.83,45623.69628702545,38.9655,38.9951,38.9595,38.9714,45623.6963
2015-07-14 13:35:00,65.83,65.89,65.82,65.89,39175.35808649701,38.9714,39.0069,38.9655,39.0069,39175.3581
2015-07-14 13:40:00,65.88,66.01,65.88,66.0,60463.07884856071,39.001,39.0779,39.001,39.072,60463.0788
2015-07-14 13:45:00,65.99,66.17,65.97,66.16,61234.87692949521,39.0661,39.1727,39.0543,39.1667,61234.8769
2015-07-14 13:50:00,66.14,66.16,65.95,65.97,24052.287581699347,39.1549,39.1667,39.0424,39.0543,24052.2876
2015-07-14 13:55:00,65.96,66.01,65.95,65.98,46380.19746905855,39.0483,39.0779,39.0424,39.0602,46380.1975
2015-07-14 14:00:00,65.98,65.98,65.77,65.8,89290.78014184398,39.0602,39.0602,38.9359,38.9536,89290.7801
2015-07-14 14:05:00,65.8,65.87,65.78,65.87,39724.65581977472,38.9536,38.9951,38.9418,38.9951,39724.6558
2015-07-14 14:10:00,65.87,65.97,65.87,65.93,48488.388263106666,38.9951,39.0543,38.9951,39.0306,48488.3883
2015-07-14 14:15:00,65.91,65.94,65.85,65.88,35669.58698372966,39.0187,39.0365,38.9832,39.001,35669.587
2015-07-14 14:20:00,65.88,65.96,65.88,65.95,46458.072590738426,39.001,39.0483,39.001,39.0424,46458.0726
2015-07-14 14:25:00,65.96,65.96,65.88,65.89,41945.48741482409,39.0483,39.0483,39.001,39.0069,41945.4874
2015-07-14 14:30:00,65.88,65.96,65.88,65.93,55341.39897093589,39.001,39.0483,39.001,39.0306,55341.399
2015-07-14 14:35:00,65.93,65.99,65.91,65.96,66944.79210123766,39.0306,39.0661,39.0187,39.0483,66944.7921
2015-07-14 14:40:00,65.96,65.98,65.94,65.96,81869.00292031707,39.0483,39.0602,39.0365,39.0483,81869.0029
2015-07-14 14:45:00,65.97,65.97,65.86,65.86,44748.99179529968,39.0543,39.0543,38.9891,38.9891,44748.9918
2015-07-14 14:50:00,65.86,65.88,65.82,65.84,55045.19538311779,38.9891,39.001,38.9655,38.9773,55045.1954
2015-07-14 14:55:00,65.84,65.87,65.82,65.86,44829.64817132527,38.9773,38.9951,38.9655,38.9891,44829.6482
2015-07-14 15:00:00,65.86,65.93,65.85,65.91,86150.74398553748,38.9891,39.0306,38.9832,39.0187,86150.744
2015-07-14 15:05:00,65.91,66.01,65.84,65.84,100659.15727993326,39.0187,39.0779,38.9773,38.9773,100659.1573
2015-07-14 15:10:00,65.86,65.86,65.8,65.8,103818.66221665972,38.9891,38.9891,38.9536,38.9536,103818.6622
2015-07-14 15:15:00,65.8,65.8,65.68,65.78,147804.19969406203,38.9536,38.9536,38.8826,38.9418,147804.1997
2015-07-14 15:20:00,65.78,66.06,65.78,66.05,130330.96926713947,38.9418,39.1075,38.9418,39.1016,130330.9693
2015-07-14 15:25:00,66.03,66.14,66.03,66.11,113667.08385481851,39.0898,39.1549,39.0898,39.1371,113667.0839
2015-07-14 15:30:00,66.11,66.26,66.08,66.09,155004.867195105,39.1371,39.2259,39.1194,39.1253,155004.8672
2015-07-14 15:35:00,66.09,66.27,66.08,66.2,179237.9363092755,39.1253,39.2319,39.1194,39.1904,179237.9363
2015-07-14 15:40:00,66.21,66.24,66.13,66.22,139582.81184814352,39.1963,39.2141,39.149,39.2023,139582.8118
2015-07-14 15:45:00,66.22,66.23,65.96,65.98,228254.76289806704,39.2023,39.2082,39.0483,39.0602,228254.7629
2015-07-14 15:50:00,65.98,66.14,65.97,66.03,334530.66332916147,39.0602,39.1549,39.0543,39.0898,334530.6633
2015-07-14 15:55:00,66.01,66.22,66.01,66.15,426102.0720344876,39.0779,39.2023,39.0779,39.1608,426102.072
2015-07-15 09:30:00,65.48,65.48,63.73,64.68,810376.8599638437,38.943,38.943,37.9022,38.4672,810376.86
2015-07-15 09:35:00,64.68,65.06,64.02,64.48,557082.4641913504,38.4672,38.6932,38.0747,38.3483,557082.4642
2015-07-15 09:40:00,64.48,64.62,64.06,64.44,472184.6752885552,38.3483,38.4315,38.0985,38.3245,472184.6753
2015-07-15 09:45:00,64.39,64.4,63.83,63.91,357535.80864970107,38.2947,38.3007,37.9617,38.0093,357535.8086
2015-07-15 09:50:00,63.93,64.17,63.5,63.68,427603.94938117097,38.0212,38.1639,37.7654,37.8725,427603.9494
2015-07-15 09:55:00,63.71,63.84,62.93,63.18,481976.0812126269,37.8903,37.9676,37.4264,37.5751,481976.0812
2015-07-15 10:00:00,63.19,63.92,63.08,63.84,587010.1515783619,37.5811,38.0152,37.5156,37.9676,587010.1516
2015-07-15 10:05:00,63.83,63.96,63.68,63.76,269714.9214295648,37.9617,38.039,37.8725,37.9201,269714.9214
2015-07-15 10:10:00,63.78,63.91,63.58,63.74,168107.35641774442,37.932,38.0093,37.813,37.9082,168107.3564
2015-07-15 10:15:00,63.73,64.12,63.72,63.96,234301.2098456404,37.9022,38.1342,37.8963,38.039,234301.2098
2015-07-15 10:20:00,63.99,64.17,63.91,64.01,185081.35168961203,38.0569,38.1639,38.0093,38.0687,185081.3517
2015-07-15 10:25:00,64.04,64.47,64.01,64.37,337405.08969545265,38.0866,38.3423,38.0687,38.2828,337405.0897
2015-07-15 10:30:00,64.38,64.54,64.29,64.34,243304.1301627034,38.2888,38.384,38.2353,38.265,243304.1302
2015-07-15 10:35:00,64.34,64.4,64.09,64.14,246381.58809623143,38.265,38.3007,38.1163,38.1461,246381.5881
2015-07-15 10:40:00,64.14,64.29,64.0,64.18,276773.7449589765,38.1461,38.2353,38.0628,38.1698,276773.745
2015-07-15 10:45:00,64.18,64.36,64.08,64.27,242528.1602002504,38.1698,38.2769,38.1104,38.2234,242528.1602
2015-07-15 10:50:00,64.27,64.47,64.23,64.4,168080.93450146017,38.2234,38.3423,38.1996,38.3007,168080.9345
2015-07-15 10:55:00,64.39,64.46,64.28,64.39,180721.73550271173,38.2947,38.3364,38.2293,38.2947,180721.7355
2015-07-15 11:00:00,64.39,64.48,64.33,64.42,328766.5136976777,38.2947,38.3483,38.2591,38.3126,328766.5137
2015-07-15 11:05:00,64.42,64.51,64.19,64.23,120205.81282158254,38.3126,38.3661,38.1758,38.1996,120205.8128
2015-07-15 11:10:00,64.2,64.25,64.03,64.19,99132.24864413853,38.1817,38.2115,38.0806,38.1758,99132.2486
2015-07-15 11:15:00,64.19,64.33,64.16,64.21,109517.45237101932,38.1758,38.2591,38.158,38.1877,109517.4524
2015-07-15 11:20:00,64.19,64.32,64.17,64.24,86474.76011681269,38.1758,38.2531,38.1639,38.2055,86474.7601
2015-07-15 11:25:00,64.24,64.28,64.17,64.19,73870.11542205536,38.2055,38.2293,38.1639,38.1758,73870.1154
2015-07-15 11:30:00,64.2,64.28,64.17,64.22,87292.4488944514,38.1817,38.2293,38.1639,38.1936,87292.4489
2015-07-15 11:35:00,64.22,64.27,64.17,64.22,63571.130579891535,38.1936,38.2234,38.1639,38.1936,63571.1306
2015-07-15 11:40:00,64.22,64.25,64.17,64.23,68602.41969128077,38.1936,38.2115,38.1639,38.1996,68602.4197
2015-07-15 11:45:00,64.23,64.24,64.17,64.18,57914.05924071757,38.1996,38.2055,38.1639,38.1698,57914.0592
2015-07-15 11:50:00,64.19,64.3,64.09,64.22,133721.31831455987,38.1758,38.2412,38.1163,38.1936,133721.3183
2015-07-15 11:55:00,64.22,64.29,64.18,64.26,56620.77596996246,38.1936,38.2353,38.1698,38.2174,56620.776
2015-07-15 12:00:00,64.26,64.27,64.19,64.22,54241.41287720762,38.2174,38.2234,38.1758,38.1936,54241.4129
2015-07-15 12:05:00,64.22,64.27,64.11,64.17,91394.79905437354,38.1936,38.2234,38.1282,38.1639,91394.7991
2015-07-15 12:10:00,64.17,64.17,63.95,64.03,135380.33653177583,38.1639,38.1639,38.0331,38.0806,135380.3365
2015-07-15 12:15:00,64.03,64.08,63.98,63.99,50906.68891670144,38.0806,38.1104,38.0509,38.0569,50906.6889
2015-07-15 12:20:00,63.99,64.19,63.99,64.11,55111.94548741483,38.0569,38.1758,38.0569,38.1282,55111.9455
2015-07-15 12:25:00,64.11,64.17,64.01,64.1,45326.10207203449,38.1282,38.1639,38.0687,38.1223,45326.1021
2015-07-15 12:30:00,64.09,64.18,64.06,64.13,48623.2790988736,38.1163,38.1698,38.0985,38.1401,48623.2791
2015-07-15 12:35:00,64.12,64.26,64.09,64.23,63540.536782088726,38.1342,38.2174,38.1163,38.1996,63540.5368
2015-07-15 12:40:00,64.22,64.37,64.21,64.22,87916.84049506328,38.1936,38.2828,38.1877,38.1936,87916.8405
2015-07-15 12:45:00,64.22,64.28,64.19,64.23,27296.620775969965,38.1936,38.2293,38.1758,38.1996,27296.6208
2015-07-15 12:50:00,64.22,64.23,64.01,64.05,54082.88137950216,38.1936,38.1996,38.0687,38.0925,54082.8814
2015-07-15 12:55:00,64.06,64.08,63.97,64.01,51764.705882352944,38.0985,38.1104,38.045,38.0687,51764.7059
2015-07-15 13:00:00,64.02,64.09,63.99,64.03,34836.60130718954,38.0747,38.1163,38.0569,38.0806,34836.6013
2015-07-15 13:05:00,64.03,64.1,64.01,64.06,39304.68641357253,38.0806,38.1223,38.0687,38.0985,39304.6864
2015-07-15 13:10:00,64.07,64.17,64.01,64.13,40493.67264636351,38.1044,38.1639,38.0687,38.1401,40493.6726
2015-07-15 13:15:00,64.14,64.19,64.06,64.06,57514.9492421082,38.1461,38.1758,38.0985,38.0985,57514.9492
2015-07-15 13:20:00,64.07,64.14,64.05,64.06,36794.60436656933,38.1044,38.1461,38.0925,38.0985,36794.6044
2015-07-15 13:25:00,64.06,64.07,63.87,64.01,110686.96982339036,38.0985,38.1044,37.9855,38.0687,110686.9698
2015-07-15 13:30:00,64.01,64.13,63.99,64.09,100397.71937143651,38.0687,38.1401,38.0569,38.1163,100397.7194
2015-07-15 13:35:00,64.09,64.11,64.07,64.07,63180.36434431929,38.1163,38.1282,38.1044,38.1044,63180.3643
2015-07-15 13:40:00,64.07,64.09,64.07,64.08,82030.31567236825,38.1044,38.1163,38.1044,38.1104,82030.3157
2015-07-15 13:45:00,64.07,64.15,64.04,64.15,138200.5284383257,38.1044,38.152,38.0866,38.152,138200.5284
2015-07-15 13:50:00,64.15,64.27,64.15,64.22,57306.35516617995,38.152,38.2234,38.152,38.1936,57306.3552
2015-07-15 13:55:00,64.22,64.24,64.17,64.22,45214.85189820609,38.1936,38.2055,38.1639,38.1936,45214.8519
2015-07-15 14:00:00,64.22,64.22,64.06,64.09,63849.25601446253,38.1936,38.1936,38.0985,38.1163,63849.256
2015-07-15 14:05:00,64.09,64.13,64.05,64.12,35808.64970101516,38.1163,38.1401,38.0925,38.1342,35808.6497
2015-07-15 14:10:00,64.12,64.18,64.05,64.09,60955.36086775136,38.1342,38.1698,38.0925,38.1163,60955.3609
2015-07-15 14:15:00,64.08,64.19,64.08,64.11,43807.53719927688,38.1104,38.1758,38.1104,38.1282,43807.5372
2015-07-15 14:20:00,64.13,64.16,64.07,64.12,40221.10972048394,38.1401,38.158,38.1044,38.1342,40221.1097
2015-07-15 14:25:00,64.14,64.2,64.1,64.18,34822.695035460994,38.1461,38.1817,38.1223,38.1698,34822.695
2015-07-15 14:30:00,64.19,64.19,64.1,64.11,49147.54554303992,38.1758,38.1758,38.1223,38.1282,49147.5455
2015-07-15 14:35:00,64.11,64.14,64.09,64.12,79080.79543874288,38.1282,38.1461,38.1163,38.1342,79080.7954
2015-07-15 14:40:00,64.12,64.13,64.04,64.04,76573.4946460854,38.1342,38.1401,38.0866,38.0866,76573.4946
2015-07-15 14:45:00,64.04,64.04,63.82,64.01,229803.92156862747,38.0866,38.0866,37.9557,38.0687,229803.9216
2015-07-15 14:50:00,64.01,64.13,64.01,64.11,89981.9218467529,38.0687,38.1401,38.0687,38.1282,89981.9218
2015-07-15 14:55:00,64.11,64.11,64.01,64.06,80942.84522319566,38.1282,38.1282,38.0687,38.0985,80942.8452
2015-07-15 15:00:00,64.06,64.11,64.04,64.07,55249.61757752747,38.0985,38.1282,38.0866,38.1044,55249.6176
2015-07-15 15:05:00,64.06,64.07,64.02,64.03,54258.10040328188,38.0985,38.1044,38.0747,38.0806,54258.1004
2015-07-15 15:10:00,64.02,64.08,63.98,64.01,87028.22973160897,38.0747,38.1104,38.0509,38.0687,87028.2297
2015-07-15 15:15:00,64.02,64.04,63.9,63.9,79290.78014184398,38.0747,38.0866,38.0033,38.0033,79290.7801
2015-07-15 15:20:00,63.91,64.09,63.9,64.06,123030.17660965095,38.0093,38.1163,38.0033,38.0985,123030.1766
2015-07-15 15:25:00,64.08,64.13,64.02,64.06,95798.91531080518,38.1104,38.1401,38.0747,38.0985,95798.9153
2015-07-15 15:30:00,64.06,64.14,64.04,64.07,167375.8865248227,38.0985,38.1461,38.0866,38.1044,167375.8865
2015-07-15 15:35:00,64.06,64.07,63.86,63.96,207503.82422472537,38.0985,38.1044,37.9795,38.039,207503.8242
2015-07-15 15:40:00,63.96,64.09,63.76,64.08,378247.8097622028,38.039,38.1163,37.9201,38.1104,378247.8098
2015-07-15 15:45:00,64.07,64.09,63.87,63.88,263087.192323738,38.1044,38.1163,37.9855,37.9914,263087.1923
2015-07-15 15:50:00,63.89,64.0,63.87,63.97,231207.0643860381,37.9974,38.0628,37.9855,38.045,231207.0644
2015-07-15 15:55:00,63.97,63.98,63.83,63.94,345260.7425949103,38.045,38.0509,37.9617,38.0271,345260.7426
2015-07-16 09:30:00,64.36,64.6,64.11,64.15,110835.76693088585,38.2769,38.4196,38.1282,38.152,110835.7669
2015-07-16 09:35:00,64.15,64.26,63.95,64.03,42159.64399944375,38.152,38.2174,38.0331,38.0806,42159.644
2015-07-16 09:40:00,64.01,64.22,63.99,64.16,42446.11319705188,38.0687,38.1936,38.0569,38.158,42446.1132
2015-07-16 09:45:00,64.15,64.18,64.06,64.08,31647.893199833128,38.152,38.1698,38.0985,38.1104,31647.8932
2015-07-16 09:50:00,64.1,64.18,64.01,64.14,43655.95883743569,38.1223,38.1698,38.0687,38.1461,43655.9588
2015-07-16 09:55:00,64.17,64.22,64.08,64.22,30698.094840773192,38.1639,38.1936,38.1104,38.1936,30698.0948
2015-07-16 10:00:00,64.22,64.25,64.14,64.24,45156.445556946186,38.1936,38.2115,38.1461,38.2055,45156.4456
2015-07-16 10:05:00,64.25,64.25,64.17,64.22,41909.33110832986,38.2115,38.2115,38.1639,38.1936,41909.3311
2015-07-16 10:10:00,64.22,64.25,64.01,64.03,54455.56946182729,38.1936,38.2115,38.0687,38.0806,54455.5695
2015-07-16 10:15:00,64.03,64.1,63.99,64.04,36844.6669447921,38.0806,38.1223,38.0569,38.0866,36844.6669
2015-07-16 10:20:00,64.03,64.03,63.91,63.98,51109.72048393826,38.0806,38.0806,38.0093,38.0509,51109.7205
2015-07-16 10:25:00,63.98,64.0,63.91,63.96,64230.287859824784,38.0509,38.0628,38.0093,38.039,64230.2879
2015-07-16 10:30:00,63.96,63.96,63.82,63.93,113398.69281045752,38.039,38.039,37.9557,38.0212,113398.6928
2015-07-16 10:35:00,63.93,63.97,63.85,63.94,25188.42998192185,38.0212,38.045,37.9736,38.0271,25188.43
2015-07-16 10:40:00,63.93,64.01,63.93,64.0,39553.60867751356,38.0212,38.0687,38.0212,38.0628,39553.6087
2015-07-16 10:45:00,63.99,63.99,63.8,63.82,33984.14685022946,38.0569,38.0569,37.9439,37.9557,33984.1469
2015-07-16 10:50:00,63.84,63.84,63.69,63.71,55746.07147823669,37.9676,37.9676,37.8784,37.8903,55746.0715
2015-07-16 10:55:00,63.71,63.82,63.71,63.77,37676.261994159366,37.8903,37.9557,37.8903,37.926,37676.262
2015-07-16 11:00:00,63.76,63.82,63.73,63.82,40767.62619941594,37.9201,37.9557,37.9022,37.9557,40767.6262
2015-07-16 11:05:00,63.82,63.91,63.81,63.88,53810.31845362259,37.9557,38.0093,37.9498,37.9914,53810.3185
2015-07-16 11:10:00,63.88,63.93,63.84,63.93,41969.12807676262,37.9914,38.0212,37.9676,38.0212,41969.1281
2015-07-16 11:15:00,63.93,63.96,63.92,63.93,75737.72771519957,38.0212,38.039,38.0152,38.0212,75737.7277
2015-07-16 11:20:00,63.93,63.93,63.86,63.86,30809.34501460159,38.0212,38.0212,37.9795,37.9795,30809.345
2015-07-16 11:25:00,63.88,63.9,63.85,63.86,30686.96982339035,37.9914,38.0033,37.9736,37.9795,30686.9698
2015-07-16 11:30:00,63.86,63.93,63.84,63.93,34342.92866082604,37.9795,38.0212,37.9676,38.0212,34342.9287
2015-07-16 11:35:00,63.93,64.0,63.87,64.0,54851.89820609096,38.0212,38.0628,37.9855,38.0628,54851.8982
2015-07-16 11:40:00,63.99,64.1,63.96,64.1,41125.01738283967,38.0569,38.1223,38.039,38.1223,41125.0174
2015-07-16 11:45:00,64.09,64.12,64.09,64.12,23053.817271589487,38.1163,38.1342,38.1163,38.1342,23053.8173
2015-07-16 11:50:00,64.13,64.17,64.03,64.04,27120.011125017387,38.1401,38.1639,38.0806,38.0866,27120.0111
2015-07-16 11:55:00,64.04,64.06,64.01,64.01,21546.37741621472,38.0866,38.0985,38.0687,38.0687,21546.3774
2015-07-16 12:00:00,64.01,64.08,64.01,64.07,17724.93394520929,38.0687,38.1104,38.0687,38.1044,17724.9339
2015-07-16 12:05:00,64.07,64.08,64.01,64.04,31411.486580447785,38.1044,38.1104,38.0687,38.0866,31411.4866
2015-07-16 12:10:00,64.04,64.07,64.04,64.07,12832.70755110555,38.0866,38.1044,38.0866,38.1044,12832.7076
2015-07-16 12:15:00,64.07,64.07,64.02,64.06,23375.052148518986,38.1044,38.1044,38.0747,38.0985,23375.0521
2015-07-16 12:20:00,64.06,64.07,64.01,64.01,15786.39966624948,38.0985,38.1044,38.0687,38.0687,15786.3997
2015-07-16 12:25:00,64.02,64.06,64.0,64.02,21754.97149214296,38.0747,38.0985,38.0628,38.0747,21754.9715
2015-07-16 12:30:00,64.03,64.05,64.02,64.04,20674.454178834658,38.0806,38.0925,38.0747,38.0866,20674.4542
2015-07-16 12:35:00,64.04,64.06,64.01,64.04,18931.998331247392,38.0866,38.0985,38.0687,38.0866,18931.9983
2015-07-16 12:40:00,64.04,64.05,63.99,63.99,20283.68794326241,38.0866,38.0925,38.0569,38.0569,20283.6879
2015-07-16 12:45:00,64.0,64.05,63.99,64.02,19299.123904881104,38.0628,38.0925,38.0569,38.0747,19299.1239
2015-07-16 12:50:00,64.01,64.02,63.99,63.99,21976.081212626897,38.0687,38.0747,38.0569,38.0569,21976.0812
2015-07-16 12:55:00,63.99,64.01,63.96,63.96,18954.248366013075,38.0569,38.0687,38.039,38.039,18954.2484
2015-07-16 13:00:00,63.96,63.96,63.89,63.9,37221.5269086358,38.039,38.039,37.9974,38.0033,37221.5269
2015-07-16 13:05:00,63.9,63.92,63.82,63.82,26688.916701432347,38.0033,38.0152,37.9557,37.9557,26688.9167
2015-07-16 13:10:00,63.82,63.83,63.76,63.76,29036.295369211515,37.9557,37.9617,37.9201,37.9201,29036.2954
2015-07-16 13:15:00,63.76,63.76,63.65,63.65,54192.740926157705,37.9201,37.9201,37.8546,37.8546,54192.7409
2015-07-16 13:20:00,63.65,63.68,63.61,63.64,47950.2155472118,37.8546,37.8725,37.8309,37.8487,47950.2155
2015-07-16 13:25:00,63.64,63.65,63.59,63.6,39318.59268530108,37.8487,37.8546,37.819,37.8249,39318.5927
2015-07-16 13:30:00,63.61,63.61,63.52,63.54,37122.7923793631,37.8309,37.8309,37.7773,37.7892,37122.7924
2015-07-16 13:35:00,63.53,63.53,63.4,63.45,100666.11041579754,37.7833,37.7833,37.706,37.7357,100666.1104
2015-07-16 13:40:00,63.45,63.47,63.37,63.47,48855.51383674037,37.7357,37.7476,37.6881,37.7476,48855.5138
2015-07-16 13:45:00,63.47,63.52,63.42,63.44,39510.49923515506,37.7476,37.7773,37.7179,37.7297,39510.4992
2015-07-16 13:50:00,63.44,63.44,63.27,63.29,62012.23751912113,37.7297,37.7297,37.6286,37.6405,62012.2375
2015-07-16 13:55:00,63.29,63.29,63.13,63.14,123712.97455152274,37.6405,37.6405,37.5454,37.5513,123712.9746
2015-07-16 14:00:00,63.13,63.33,63.13,63.24,84135.72521207065,37.5454,37.6643,37.5454,37.6108,84135.7252
2015-07-16 14:05:00,63.24,63.27,63.17,63.24,80926.15769712141,37.6108,37.6286,37.5692,37.6108,80926.1577
2015-07-16 14:10:00,63.24,63.43,63.23,63.41,85857.32165206509,37.6108,37.7238,37.6049,37.7119,85857.3217
2015-07-16 14:15:00,63.42,63.47,63.37,63.42,76220.27534418023,37.7179,37.7476,37.6881,37.7179,76220.2753
2015-07-16 14:20:00,63.43,63.46,63.35,63.38,64373.522458628846,37.7238,37.7416,37.6762,37.6941,64373.5225
2015-07-16 14:25:00,63.37,63.45,63.3,63.41,95351.13336114588,37.6881,37.7357,37.6465,37.7119,95351.1334
2015-07-16 14:30:00,63.41,63.47,63.33,63.4,57947.43429286608,37.7119,37.7476,37.6643,37.706,57947.4343
2015-07-16 14:35:00,63.4,63.46,63.38,63.39,37334.16770963705,37.706,37.7416,37.6941,37.7,37334.1677
2015-07-16 14:40:00,63.39,63.42,63.26,63.33,64593.24155193993,37.7,37.7179,37.6227,37.6643,64593.2416
2015-07-16 14:45:00,63.35,63.39,63.24,63.3,75890.69670421361,37.6762,37.7,37.6108,37.6465,75890.6967
2015-07-16 14:50:00,63.31,63.36,63.3,63.3,29452.092893895147,37.6524,37.6822,37.6465,37.6465,29452.0929
2015-07-16 14:55:00,63.3,63.34,63.22,63.31,72537.8945904603,37.6465,37.6703,37.5989,37.6524,72537.8946
2015-07-16 15:00:00,63.3,63.45,63.3,63.41,96357.94743429287,37.6465,37.7357,37.6465,37.7119,96357.9474
2015-07-16 15:05:00,63.4,63.47,63.36,63.42,68283.96606869699,37.706,37.7476,37.6822,37.7179,68283.9661
2015-07-16 15:10:00,63.43,63.48,63.4,63.4,76111.80642469754,37.7238,37.7535,37.706,37.706,76111.8064
2015-07-16 15:15:00,63.41,63.5,63.38,63.46,106028.36879432623,37.7119,37.7654,37.6941,37.7416,106028.3688
2015-07-16 15:20:00,63.47,63.51,63.46,63.46,78840.21693783897,37.7476,37.7714,37.7416,37.7416,78840.2169
2015-07-16 15:25:00,63.47,63.47,63.35,63.42,91319.70518703936,37.7476,37.7476,37.6762,37.7179,91319.7052
2015-07-16 15:30:00,63.42,63.58,63.41,63.54,203327.77082464192,37.7179,37.813,37.7119,37.7892,203327.7708
2015-07-16 15:35:00,63.55,63.58,63.5,63.52,104277.56918370184,37.7952,37.813,37.7654,37.7773,104277.5692
2015-07-16 15:40:00,63.53,63.53,63.43,63.45,114078.7094979836,37.7833,37.7833,37.7238,37.7357,114078.7095
2015-07-16 15:45:00,63.45,63.47,63.39,63.4,123598.94312334864,37.7357,37.7476,37.7,37.706,123598.9431
2015-07-16 15:50:00,63.39,63.47,63.39,63.42,167069.94854679462,37.7,37.7476,37.7,37.7179,167069.9485
2015-07-16 15:55:00,63.42,63.49,63.41,63.45,329460.4366569323,37.7179,37.7595,37.7119,37.7357,329460.4367
2015-07-17 09:30:00,63.3,63.43,62.96,62.98,156494.22889723268,37.6465,37.7238,37.4443,37.4562,156494.2289
2015-07-17 09:35:00,62.96,63.28,62.83,63.24,87858.43415380338,37.4443,37.6346,37.367,37.6108,87858.4342
2015-07-17 09:40:00,63.27,63.32,63.2,63.22,45786.39966624948,37.6286,37.6584,37.587,37.5989,45786.3997
2015-07-17 09:45:00,63.24,63.24,63.17,63.22,53062.161034626624,37.6108,37.6108,37.5692,37.5989,53062.161
2015-07-17 09:50:00,63.21,63.22,63.12,63.14,60700.8760951189,37.593,37.5989,37.5394,37.5513,60700.8761
2015-07-17 09:55:00,63.14,63.14,63.03,63.07,106579.05715477682,37.5513,37.5513,37.4859,37.5097,106579.0572
2015-07-17 10:00:00,63.07,63.12,62.92,63.07,248393.8256153525,37.5097,37.5394,37.4205,37.5097,248393.8256
2015-07-17 10:05:00,63.07,63.21,63.06,63.12,123814.49033514116,37.5097,37.593,37.5038,37.5394,123814.4903
2015-07-17 10:10:00,63.12,63.41,63.12,63.41,148881.93575302462,37.5394,37.7119,37.5394,37.7119,148881.9358
2015-07-17 10:15:00,63.38,63.39,63.27,63.29,52999.58281184815,37.6941,37.7,37.6286,37.6405,52999.5828
2015-07-17 10:20:00,63.29,63.37,63.27,63.29,56586.01029064108,37.6405,37.6881,37.6286,37.6405,56586.0103
2015-07-17 10:25:00,63.28,63.33,63.22,63.33,64533.44458350717,37.6346,37.6643,37.5989,37.6643,64533.4446
2015-07-17 10:30:00,63.31,63.37,63.27,63.28,52753.44180225282,37.6524,37.6881,37.6286,37.6346,52753.4418
2015-07-17 10:35:00,63.28,63.31,63.26,63.3,36063.13447364762,37.6346,37.6524,37.6227,37.6465,36063.1345
2015-07-17 10:40:00,63.3,63.43,63.3,63.42,46555.416492838274,37.6465,37.7238,37.6465,37.7179,46555.4165
2015-07-17 10:45:00,63.42,63.45,63.4,63.44,36303.71297455153,37.7179,37.7357,37.706,37.7297,36303.713
2015-07-17 10:50:00,63.43,63.43,63.3,63.33,31818.940342094287,37.7238,37.7238,37.6465,37.6643,31818.9403
2015-07-17 10:55:00,63.33,63.39,63.32,63.39,29792.796551244614,37.6643,37.7,37.6584,37.7,29792.7966
2015-07-17 11:00:00,63.4,63.44,63.35,63.44,33252.67695730775,37.706,37.7297,37.6762,37.7297,33252.677
2015-07-17 11:05:00,63.44,63.46,63.4,63.4,27904.324850507583,37.7297,37.7416,37.706,37.706,27904.3249
2015-07-17 11:10:00,63.4,63.41,63.35,63.4,27234.04255319149,37.706,37.7119,37.6762,37.706,27234.0426
2015-07-17 11:15:00,63.4,63.42,63.34,63.35,24034.209428452235,37.706,37.7179,37.6703,37.6762,24034.2094
2015-07-17 11:20:00,63.35,63.4,63.35,63.4,29723.265192601863,37.6762,37.706,37.6762,37.706,29723.2652
2015-07-17 11:25:00,63.4,63.47,63.4,63.42,32059.5188429982,37.706,37.7476,37.706,37.7179,32059.5188
2015-07-17 11:30:00,63.43,63.45,63.38,63.41,30191.906549853986,37.7238,37.7357,37.6941,37.7119,30191.9065
2015-07-17 11:35:00,63.4,63.42,63.37,63.37,27120.011125017387,37.706,37.7179,37.6881,37.6881,27120.0111
2015-07-17 11:40:00,63.36,63.42,63.36,63.4,30187.734668335423,37.6822,37.7179,37.6822,37.706,30187.7347
2015-07-17 11:45:00,63.4,63.42,63.34,63.35,21910.72173550272,37.706,37.7179,37.6703,37.6762,21910.7217
2015-07-17 11:50:00,63.35,63.4,63.34,63.37,31971.90933110833,37.6762,37.706,37.6703,37.6881,31971.9093
2015-07-17 11:55:00,63.37,63.4,63.35,63.38,33137.25490196079,37.6881,37.706,37.6762,37.6941,33137.2549
2015-07-17 12:00:00,63.37,63.37,63.29,63.3,27734.66833541928,37.6881,37.6881,37.6405,37.6465,27734.6683
2015-07-17 12:05:00,63.3,63.32,63.26,63.26,22718.676122931443,37.6465,37.6584,37.6227,37.6227,22718.6761
2015-07-17 12:10:00,63.26,63.36,63.25,63.36,28662.216659713533,37.6227,37.6822,37.6167,37.6822,28662.2167
2015-07-17 12:15:00,63.35,63.4,63.34,63.4,25530.52426644417,37.6762,37.706,37.6703,37.706,25530.5243
2015-07-17 12:20:00,63.4,63.4,63.33,63.35,17153.386177165903,37.706,37.706,37.6643,37.6762,17153.3862
2015-07-17 12:25:00,63.35,63.4,63.35,63.39,26207.75969962453,37.6762,37.706,37.6762,37.7,26207.7597
2015-07-17 12:30:00,63.4,63.41,63.32,63.4,24518.14768460576,37.706,37.7119,37.6584,37.706,24518.1477
2015-07-17 12:35:00,63.4,63.42,63.36,63.39,47210.40189125296,37.706,37.7179,37.6822,37.7,47210.4019
2015-07-17 12:40:00,63.39,63.42,63.39,63.39,35683.49325545821,37.7,37.7179,37.7,37.7,35683.4933
2015-07-17 12:45:00,63.39,63.41,63.35,63.35,37186.76122931443,37.7,37.7119,37.6762,37.6762,37186.7612
2015-07-17 12:50:00,63.33,63.35,63.29,63.33,27989.15310805173,37.6643,37.6762,37.6405,37.6643,27989.1531
2015-07-17 12:55:00,63.34,63.35,63.31,63.34,34138.50646641636,37.6703,37.6762,37.6524,37.6703,34138.5065
2015-07-17 13:00:00,63.34,63.38,63.32,63.35,24605.757196495622,37.6703,37.6941,37.6584,37.6762,24605.7572
2015-07-17 13:05:00,63.35,63.37,63.3,63.3,29716.31205673759,37.6762,37.6881,37.6465,37.6465,29716.3121
2015-07-17 13:10:00,63.31,63.34,63.26,63.26,16669.44792101238,37.6524,37.6703,37.6227,37.6227,16669.4479
2015-07-17 13:15:00,63.26,63.32,63.24,63.24,28126.825198164373,37.6227,37.6584,37.6108,37.6108,28126.8252
2015-07-17 13:20:00,63.25,63.26,63.21,63.25,19193.436239744125,37.6167,37.6227,37.593,37.6167,19193.4362
2015-07-17 13:25:00,63.25,63.25,63.21,63.21,27596.99624530664,37.6167,37.6167,37.593,37.593,27596.9962
2015-07-17 13:30:00,63.22,63.22,63.21,63.22,30239.18787373105,37.5989,37.5989,37.593,37.5989,30239.1879
2015-07-17 13:35:00,63.21,63.27,63.21,63.27,63337.5052148519,37.593,37.6286,37.593,37.6286,63337.5052
2015-07-17 13:40:00,63.26,63.28,63.24,63.28,16659.713530802394,37.6227,37.6346,37.6108,37.6346,16659.7135
2015-07-17 13:45:00,63.28,63.33,63.28,63.31,19870.67167292449,37.6346,37.6643,37.6346,37.6524,19870.6717
2015-07-17 13:50:00,63.31,63.32,63.25,63.26,33476.5679321374,37.6524,37.6584,37.6167,37.6227,33476.5679
2015-07-17 13:55:00,63.25,63.25,63.22,63.24,32861.910721735505,37.6167,37.6167,37.5989,37.6108,32861.9107
2015-07-17 14:00:00,63.24,63.28,63.22,63.23,36757.05743290224,37.6108,37.6346,37.5989,37.6049,36757.0574
2015-07-17 14:05:00,63.22,63.27,63.22,63.24,53579.47434292867,37.5989,37.6286,37.5989,37.6108,53579.4743
2015-07-17 14:10:00,63.22,63.24,63.22,63.22,31482.408566263388,37.5989,37.6108,37.5989,37.5989,31482.4086
2015-07-17 14:15:00,63.22,63.22,63.17,63.22,36232.79098873592,37.5989,37.5989,37.5692,37.5989,36232.791
2015-07-17 14:20:00,63.22,63.27,63.21,63.27,31885.690446391323,37.5989,37.6286,37.593,37.6286,31885.6904
2015-07-17 14:25:00,63.28,63.28,63.24,63.26,58446.66944792102,37.6346,37.6346,37.6108,37.6227,58446.6694
2015-07-17 14:30:00,63.25,63.25,63.19,63.22,19906.82797941872,37.6167,37.6167,37.5811,37.5989,19906.828
2015-07-17 14:35:00,63.22,63.24,63.17,63.2,28744.263662911977,37.5989,37.6108,37.5692,37.587,28744.2637
2015-07-17 14:40:00,63.21,63.21,63.12,63.16,34931.16395494368,37.593,37.593,37.5394,37.5632,34931.164
2015-07-17 14:45:00,63.16,63.24,63.1,63.23,63006.53594771242,37.5632,37.6108,37.5275,37.6049,63006.5359
2015-07-17 14:50:00,63.22,63.27,63.21,63.26,23672.646363509943,37.5989,37.6286,37.593,37.6227,23672.6464
2015-07-17 14:55:00,63.28,63.32,63.26,63.3,43865.943540536784,37.6346,37.6584,37.6227,37.6465,43865.9435
2015-07-17 15:00:00,63.3,63.3,63.17,63.17,26221.665971353083,37.6465,37.6465,37.5692,37.5692,26221.666
2015-07-17 15:05:00,63.17,63.24,63.15,63.18,44436.10068140732,37.5692,37.6108,37.5573,37.5751,44436.1007
2015-07-17 15:10:00,63.19,63.22,63.16,63.19,25751.633986928107,37.5811,37.5989,37.5632,37.5811,25751.634
2015-07-17 15:15:00,63.19,63.24,63.18,63.24,41273.81449033514,37.5811,37.6108,37.5751,37.6108,41273.8145
2015-07-17 15:20:00,63.24,63.24,63.2,63.2,42615.76971214018,37.6108,37.6108,37.587,37.587,42615.7697
2015-07-17 15:25:00,63.19,63.27,63.19,63.27,38069.80948407732,37.5811,37.6286,37.5811,37.6286,38069.8095
2015-07-17 15:30:00,63.27,63.27,63.17,63.17,67015.71408705326,37.6286,37.6286,37.5692,37.5692,67015.7141
2015-07-17 15:35:00,63.17,63.24,63.17,63.2,48977.88902795161,37.5692,37.6108,37.5692,37.587,48977.889
2015-07-17 15:40:00,63.19,63.22,63.17,63.2,78132.38770685579,37.5811,37.5989,37.5692,37.587,78132.3877
2015-07-17 15:45:00,63.2,63.28,63.18,63.28,96474.76011681269,37.587,37.6346,37.5751,37.6346,96474.7601
2015-07-17 15:50:00,63.28,63.31,63.27,63.3,157584.48060075095,37.6346,37.6524,37.6286,37.6465,157584.4806
2015-07-17 15:55:00,63.3,63.33,63.17,63.2,465031.28911138925,37.6465,37.6643,37.5692,37.587,465031.2891
2015-07-20 09:30:00,63.28,63.29,63.07,63.07,44562.64775413712,37.6346,37.6405,37.5097,37.5097,44562.6478
2015-07-20 09:35:00,63.11,63.26,63.03,63.23,45683.49325545821,37.5335,37.6227,37.4859,37.6049,45683.4933
2015-07-20 09:40:00,63.22,63.28,63.14,63.18,36008.90001390628,37.5989,37.6346,37.5513,37.5751,36008.9
2015-07-20 09:45:00,63.15,63.17,63.04,63.12,28409.12251425393,37.5573,37.5692,37.4919,37.5394,28409.1225
2015-07-20 09:50:00,63.14,63.17,63.0,63.04,23272.14573772772,37.5513,37.5692,37.4681,37.4919,23272.1457
2015-07-20 09:55:00,63.02,63.06,62.98,62.98,25381.727158948688,37.48,37.5038,37.4562,37.4562,25381.7272
2015-07-20 10:00:00,62.97,63.19,62.94,63.07,22576.83215130024,37.4502,37.5811,37.4324,37.5097,22576.8322
2015-07-20 10:05:00,63.11,63.14,63.05,63.14,19755.24961757753,37.5335,37.5513,37.4978,37.5513,19755.2496
2015-07-20 10:10:00,63.14,63.17,63.07,63.07,10307.328605200946,37.5513,37.5692,37.5097,37.5097,10307.3286
2015-07-20 10:15:00,63.09,63.09,62.98,63.01,34942.288972326525,37.5216,37.5216,37.4562,37.474,34942.289
2015-07-20 10:20:00,63.01,63.03,62.96,62.96,16227.2284800445,37.474,37.4859,37.4443,37.4443,16227.2285
2015-07-20 10:25:00,62.95,63.0,62.91,62.91,26271.728549575862,37.4383,37.4681,37.4145,37.4145,26271.7285
2015-07-20 10:30:00,62.91,62.98,62.86,62.98,39879.01543596162,37.4145,37.4562,37.3848,37.4562,39879.0154
2015-07-20 10:35:00,62.96,62.97,62.93,62.96,21425.392852176334,37.4443,37.4502,37.4264,37.4443,21425.3929
2015-07-20 10:40:00,62.96,62.96,62.91,62.94,11642.330691141706,37.4443,37.4443,37.4145,37.4324,11642.3307
2015-07-20 10:45:00,62.95,63.09,62.95,63.04,71237.65818384092,37.4383,37.5216,37.4383,37.4919,71237.6582
2015-07-20 10:50:00,63.04,63.08,62.99,63.01,21693.78389653734,37.4919,37.5156,37.4621,37.474,21693.7839
2015-07-20 10:55:00,63.05,63.15,63.05,63.12,22180.503407036576,37.4978,37.5573,37.4978,37.5394,22180.5034
2015-07-20 11:00:00,63.12,63.17,63.1,63.17,12430.816298150468,37.5394,37.5692,37.5275,37.5692,12430.8163
2015-07-20 11:05:00,63.17,63.24,63.17,63.19,17460.71478236685,37.5692,37.6108,37.5692,37.5811,17460.7148
2015-07-20 11:10:00,63.21,63.22,63.14,63.14,33761.646502572665,37.593,37.5989,37.5513,37.5513,33761.6465
2015-07-20 11:15:00,63.15,63.24,63.14,63.24,27731.887081073568,37.5573,37.6108,37.5513,37.6108,27731.8871
2015-07-20 11:20:00,63.25,63.3,63.24,63.3,7857.043526630511,37.6167,37.6465,37.6108,37.6465,7857.0435
2015-07-20 11:25:00,63.3,63.38,63.25,63.38,46944.79210123766,37.6465,37.6941,37.6167,37.6941,46944.7921
2015-07-20 11:30:00,63.39,63.45,63.28,63.32,40965.095257961344,37.7,37.7357,37.6346,37.6584,40965.0953
2015-07-20 11:35:00,63.32,63.43,63.32,63.42,18915.310805173136,37.6584,37.7238,37.6584,37.7179,18915.3108
2015-07-20 11:40:00,63.42,63.43,63.35,63.37,11353.080239187875,37.7179,37.7238,37.6762,37.6881,11353.0802
2015-07-20 11:45:00,63.39,63.47,63.37,63.42,26679.182311222365,37.7,37.7476,37.6881,37.7179,26679.1823
2015-07-20 11:50:00,63.42,63.5,63.41,63.47,70981.7827840356,37.7179,37.7654,37.7119,37.7476,70981.7828
2015-07-20 11:55:00,63.47,63.53,63.45,63.5,20581.28215825337,37.7476,37.7833,37.7357,37.7654,20581.2822
2015-07-20 12:00:00,63.5,63.55,63.47,63.55,22408.56626338479,37.7654,37.7952,37.7476,37.7952,22408.5663
2015-07-20 12:05:00,63.54,63.56,63.53,63.55,19279.655124461133,37.7892,37.8011,37.7833,37.7952,19279.6551
2015-07-20 12:10:00,63.56,63.61,63.55,63.58,22383.5349742734,37.8011,37.8309,37.7952,37.813,22383.535
2015-07-20 12:15:00,63.59,63.63,63.58,63.6,19260.186344041165,37.819,37.8427,37.813,37.8249,19260.1863
2015-07-20 12:20:00,63.6,63.62,63.56,63.57,9716.31205673759,37.8249,37.8368,37.8011,37.8071,9716.3121
2015-07-20 12:25:00,63.57,63.6,63.57,63.57,14059.240717563622,37.8071,37.8249,37.8071,37.8071,14059.2407
2015-07-20 12:30:00,63.58,63.59,63.55,63.57,13649.00570157141,37.813,37.819,37.7952,37.8071,13649.0057
2015-07-20 12:35:00,63.57,63.58,63.55,63.56,17247.94882492004,37.8071,37.813,37.7952,37.8011,17247.9488
2015-07-20 12:40:00,63.57,63.58,63.55,63.57,16273.119176748714,37.8071,37.813,37.7952,37.8071,16273.1192
2015-07-20 12:45:00,63.57,63.58,63.55,63.58,30027.8125434571,37.8071,37.813,37.7952,37.813,30027.8125
2015-07-20 12:50:00,63.58,63.59,63.56,63.58,11385.06466416354,37.813,37.819,37.8011,37.813,11385.0647
2015-07-20 12:55:00,63.58,63.6,63.56,63.59,19168.404950632736,37.813,37.8249,37.8011,37.819,19168.405
2015-07-20 13:00:00,63.59,63.61,63.58,63.59,19317.202058128216,37.819,37.8309,37.813,37.819,19317.2021
2015-07-20 13:05:00,63.59,63.63,63.58,63.6,22816.02002503129,37.819,37.8427,37.813,37.8249,22816.02
2015-07-20 13:10:00,63.6,63.61,63.58,63.6,16364.900570157142,37.8249,37.8309,37.813,37.8249,16364.9006
2015-07-20 13:15:00,63.6,63.6,63.58,63.58,9310.24892226394,37.8249,37.8249,37.813,37.813,9310.2489
2015-07-20 13:20:00,63.58,63.63,63.57,63.62,27240.99568905577,37.813,37.8427,37.8071,37.8368,27240.9957
2015-07-20 13:25:00,63.62,63.66,63.62,63.63,25327.492699207345,37.8368,37.8606,37.8368,37.8427,25327.4927
2015-07-20 13:30:00,63.63,63.65,63.61,63.63,18069.80948407732,37.8427,37.8546,37.8309,37.8427,18069.8095
2015-07-20 13:35:00,63.63,63.64,63.6,63.63,24021.69378389654,37.8427,37.8487,37.8249,37.8427,24021.6938
2015-07-20 13:40:00,63.62,63.68,63.61,63.66,20891.39201780003,37.8368,37.8725,37.8309,37.8606,20891.392
2015-07-20 13:45:00,63.67,63.68,63.6,63.63,45015.99221248784,37.8665,37.8725,37.8249,37.8427,45015.9922
2015-07-20 13:50:00,63.62,63.63,63.61,63.61,20026.42191628425,37.8368,37.8427,37.8309,37.8309,20026.4219
2015-07-20 13:55:00,63.61,63.63,63.61,63.63,29036.295369211515,37.8309,37.8427,37.8309,37.8427,29036.2954
2015-07-20 14:00:00,63.63,63.66,63.6,63.64,29536.921151439303,37.8427,37.8606,37.8249,37.8487,29536.9212
2015-07-20 14:05:00,63.64,63.66,63.64,63.65,7890.41857877903,37.8487,37.8606,37.8487,37.8546,7890.4186
2015-07-20 14:10:00,63.67,63.67,63.63,63.64,17919.621749408983,37.8665,37.8665,37.8427,37.8487,17919.6217
2015-07-20 14:15:00,63.64,63.65,63.61,63.62,20322.62550410235,37.8487,37.8546,37.8309,37.8368,20322.6255
2015-07-20 14:20:00,63.62,63.68,63.61,63.68,30504.79766374635,37.8368,37.8725,37.8309,37.8725,30504.7977
2015-07-20 14:25:00,63.67,63.73,63.65,63.69,33895.14671116674,37.8665,37.9022,37.8546,37.8784,33895.1467
2015-07-20 14:30:00,63.69,63.71,63.67,63.71,47876.512307050485,37.8784,37.8903,37.8665,37.8903,47876.5123
2015-07-20 14:35:00,63.71,63.73,63.7,63.71,37310.52704769852,37.8903,37.9022,37.8844,37.8903,37310.527
2015-07-20 14:40:00,63.71,63.72,63.7,63.71,44520.928938951474,37.8903,37.8963,37.8844,37.8903,44520.9289
2015-07-20 14:45:00,63.71,63.72,63.7,63.72,29759.421499096094,37.8903,37.8963,37.8844,37.8963,29759.4215
2015-07-20 14:50:00,63.72,63.73,63.7,63.73,30499.23515505493,37.8963,37.9022,37.8844,37.9022,30499.2352
2015-07-20 14:55:00,63.73,63.74,63.71,63.71,25321.930190515926,37.9022,37.9082,37.8903,37.8903,25321.9302
2015-07-20 15:00:00,63.71,63.73,63.7,63.71,52315.39424280351,37.8903,37.9022,37.8844,37.8903,52315.3942
2015-07-20 15:05:00,63.71,63.73,63.7,63.73,39278.26449728828,37.8903,37.9022,37.8844,37.9022,39278.2645
2015-07-20 15:10:00,63.73,63.77,63.7,63.73,30682.797941871788,37.9022,37.926,37.8844,37.9022,30682.7979
2015-07-20 15:15:00,63.73,63.75,63.73,63.73,87744.40272562926,37.9022,37.9141,37.9022,37.9022,87744.4027
2015-07-20 15:20:00,63.73,63.73,63.68,63.71,61414.2678347935,37.9022,37.9022,37.8725,37.8903,61414.2678
2015-07-20 15:25:00,63.72,63.72,63.58,63.59,53440.411625643166,37.8963,37.8963,37.813,37.819,53440.4116
2015-07-20 15:30:00,63.6,63.61,63.5,63.53,39756.64024475039,37.8249,37.8309,37.7654,37.7833,39756.6402
2015-07-20 15:35:00,63.54,63.55,63.44,63.45,52092.89389514671,37.7892,37.7952,37.7297,37.7357,52092.8939
2015-07-20 15:40:00,63.45,63.48,63.35,63.4,96430.26004728134,37.7357,37.7535,37.6762,37.706,96430.26
2015-07-20 15:45:00,63.41,63.45,63.36,63.37,63646.2244472257,37.7119,37.7357,37.6822,37.6881,63646.2244
2015-07-20 15:50:00,63.37,63.39,63.34,63.35,69438.1866221666,37.6881,37.7,37.6703,37.6762,69438.1866
2015-07-20 15:55:00,63.35,63.43,63.35,63.38,281453.2053956335,37.6762,37.7238,37.6762,37.6941,281453.2054
2015-07-21 09:30:00,63.45,63.58,63.37,63.37,457747.183979975,37.7357,37.813,37.6881,37.6881,457747.184
2015-07-21 09:35:00,63.41,63.62,63.41,63.62,12910.582672785427,37.7119,37.8368,37.7119,37.8368,12910.5827
2015-07-21 09:40:00,63.61,63.63,63.5,63.58,17850.090390766236,37.8309,37.8427,37.7654,37.813,17850.0904
2015-07-21 09:45:00,63.6,63.74,63.55,63.74,23354.19274092616,37.8249,37.9082,37.7952,37.9082,23354.1927
2015-07-21 09:50:00,63.74,63.86,63.68,63.77,41091.642330691146,37.9082,37.9795,37.8725,37.926,41091.6423
2015-07-21 09:55:00,63.76,63.76,63.63,63.66,16530.38520372688,37.9201,37.9201,37.8427,37.8606,16530.3852
2015-07-21 10:00:00,63.66,63.81,63.65,63.81,16619.3853427896,37.8606,37.9498,37.8546,37.9498,16619.3853
2015-07-21 10:05:00,63.8,63.82,63.68,63.68,31127.798637185373,37.9439,37.9557,37.8725,37.8725,31127.7986
2015-07-21 10:10:00,63.66,63.71,63.64,63.67,13030.176609650953,37.8606,37.8903,37.8487,37.8665,13030.1766
2015-07-21 10:15:00,63.68,63.71,63.64,63.66,17107.49548046169,37.8725,37.8903,37.8487,37.8606,17107.4955
2015-07-21 10:20:00,63.65,63.68,63.63,63.65,16990.682797941874,37.8546,37.8725,37.8427,37.8546,16990.6828
2015-07-21 10:25:00,63.65,63.67,63.57,63.58,16008.900013906274,37.8546,37.8665,37.8071,37.813,16008.9
2015-07-21 10:30:00,63.56,63.6,63.55,63.55,15693.227645668198,37.8011,37.8249,37.7952,37.7952,15693.2276
2015-07-21 10:35:00,63.55,63.56,63.53,63.54,10923.376442775692,37.7952,37.8011,37.7833,37.7892,10923.3764
2015-07-21 10:40:00,63.54,63.58,63.47,63.48,17976.637463496038,37.7892,37.813,37.7476,37.7535,17976.6375
2015-07-21 10:45:00,63.49,63.5,63.46,63.49,20535.39146154916,37.7595,37.7654,37.7416,37.7595,20535.3915
2015-07-21 10:50:00,63.49,63.5,63.35,63.4,20136.281462939787,37.7595,37.7654,37.6762,37.706,20136.2815
2015-07-21 10:55:00,63.4,63.44,63.37,63.42,13775.552774301212,37.706,37.7297,37.6881,37.7179,13775.5528
2015-07-21 11:00:00,63.43,63.46,63.41,63.41,21405.924071756363,37.7238,37.7416,37.7119,37.7119,21405.9241
2015-07-21 11:05:00,63.41,63.41,63.35,63.4,13860.381031845363,37.7119,37.7119,37.6762,37.706,13860.381
2015-07-21 11:10:00,63.38,63.39,63.32,63.32,12236.128493950771,37.6941,37.7,37.6584,37.6584,12236.1285
2015-07-21 11:15:00,63.32,63.33,63.22,63.22,16722.291753580866,37.6584,37.6643,37.5989,37.5989,16722.2918
2015-07-21 11:20:00,63.22,63.29,63.2,63.29,12496.17577527465,37.5989,37.6405,37.587,37.6405,12496.1758
2015-07-21 11:25:00,63.3,63.31,63.25,63.27,11994.15936587401,37.6465,37.6524,37.6167,37.6286,11994.1594
2015-07-21 11:30:00,63.27,63.29,63.25,63.28,25487.414824085663,37.6286,37.6405,37.6167,37.6346,25487.4148
2015-07-21 11:35:00,63.28,63.29,63.17,63.24,55465.164789319984,37.6346,37.6405,37.5692,37.6108,55465.1648
2015-07-21 11:40:00,63.22,63.3,63.22,63.27,15249.617577527466,37.5989,37.6465,37.5989,37.6286,15249.6176
2015-07-21 11:45:00,63.26,63.29,63.24,63.27,17272.98011403143,37.6227,37.6405,37.6108,37.6286,17272.9801
2015-07-21 11:50:00,63.27,63.29,63.22,63.25,18827.70129328328,37.6286,37.6405,37.5989,37.6167,18827.7013
2015-07-21 11:55:00,63.24,63.25,63.19,63.22,13110.83298567654,37.6108,37.6167,37.5811,37.5989,13110.833
2015-07-21 12:00:00,63.23,63.24,63.18,63.2,16310.6661104158,37.6049,37.6108,37.5751,37.587,16310.6661
2015-07-21 12:05:00,63.19,63.22,63.18,63.22,14042.553191489364,37.5811,37.5989,37.5751,37.5989,14042.5532
2015-07-21 12:10:00,63.22,63.26,63.22,63.24,13726.880823251287,37.5989,37.6227,37.5989,37.6108,13726.8808
2015-07-21 12:15:00,63.24,63.24,63.21,63.22,12389.097482964818,37.6108,37.6108,37.593,37.5989,12389.0975
2015-07-21 12:20:00,63.22,63.28,63.21,63.26,19281.04575163399,37.5989,37.6346,37.593,37.6227,19281.0458
2015-07-21 12:25:00,63.26,63.33,63.26,63.33,10654.985398414688,37.6227,37.6643,37.6227,37.6643,10654.9854
2015-07-21 12:30:00,63.35,63.39,63.33,63.33,12244.472256987903,37.6762,37.7,37.6643,37.6643,12244.4723
2015-07-21 12:35:00,63.32,63.34,63.3,63.32,9513.280489500765,37.6584,37.6703,37.6465,37.6584,9513.2805
2015-07-21 12:40:00,63.31,63.32,63.24,63.27,11048.532888332638,37.6524,37.6584,37.6108,37.6286,11048.5329
2015-07-21 12:45:00,63.27,63.29,63.25,63.26,9201.780002781255,37.6286,37.6405,37.6167,37.6227,9201.78
2015-07-21 12:50:00,63.27,63.29,63.24,63.27,19891.53108051732,37.6286,37.6405,37.6108,37.6286,19891.5311
2015-07-21 12:55:00,63.27,63.27,63.24,63.27,21832.84661382284,37.6286,37.6286,37.6108,37.6286,21832.8466
2015-07-21 13:00:00,63.28,63.3,63.27,63.29,16141.009595327494,37.6346,37.6465,37.6286,37.6405,16141.0096
2015-07-21 13:05:00,63.28,63.3,63.25,63.28,14221.944096787653,37.6346,37.6465,37.6167,37.6346,14221.9441
2015-07-21 13:10:00,63.28,63.36,63.28,63.35,26930.885829509112,37.6346,37.6822,37.6346,37.6762,26930.8858
2015-07-21 13:15:00,63.36,63.43,63.36,63.43,13895.146711166735,37.6822,37.7238,37.6822,37.7238,13895.1467
2015-07-21 13:20:00,63.44,63.47,63.42,63.47,22327.9098873592,37.7297,37.7476,37.7179,37.7476,22327.9099
2015-07-21 13:25:00,63.47,63.54,63.47,63.52,19442.35850368516,37.7476,37.7892,37.7476,37.7773,19442.3585
2015-07-21 13:30:00,63.52,63.53,63.46,63.46,18068.418856904464,37.7773,37.7833,37.7416,37.7416,18068.4189
2015-07-21 13:35:00,63.47,63.5,63.45,63.48,19481.296064525104,37.7476,37.7654,37.7357,37.7535,19481.2961
2015-07-21 13:40:00,63.47,63.53,63.47,63.5,19771.93714365179,37.7476,37.7833,37.7476,37.7654,19771.9371
2015-07-21 13:45:00,63.5,63.55,63.5,63.55,11236.26755666806,37.7654,37.7952,37.7654,37.7952,11236.2676
2015-07-21 13:50:00,63.55,63.56,63.53,63.54,13636.490057015715,37.7952,37.8011,37.7833,37.7892,13636.4901
2015-07-21 13:55:00,63.54,63.6,63.53,63.58,16722.291753580866,37.7892,37.8249,37.7833,37.813,16722.2918
2015-07-21 14:00:00,63.58,63.58,63.45,63.47,18308.997357808374,37.813,37.813,37.7357,37.7476,18308.9974
2015-07-21 14:05:00,63.47,63.5,63.45,63.5,15638.993185926854,37.7476,37.7654,37.7357,37.7654,15638.9932
2015-07-21 14:10:00,63.49,63.5,63.44,63.44,18943.12334863024,37.7595,37.7654,37.7297,37.7297,18943.1233
2015-07-21 14:15:00,63.45,63.51,63.43,63.51,25652.899457655403,37.7357,37.7714,37.7238,37.7714,25652.8995
2015-07-21 14:20:00,63.52,63.54,63.46,63.54,23408.427200667506,37.7773,37.7892,37.7416,37.7892,23408.4272
2015-07-21 14:25:00,63.54,63.6,63.54,63.58,22988.457794465307,37.7892,37.8249,37.7892,37.813,22988.4578
2015-07-21 14:30:00,63.59,63.62,63.57,63.6,21786.955917118623,37.819,37.8368,37.8071,37.8249,21786.9559
2015-07-21 14:35:00,63.59,63.63,63.58,63.63,14953.41398970936,37.819,37.8427,37.813,37.8427,14953.414
2015-07-21 14:40:00,63.63,63.65,63.61,63.65,21791.127798637182,37.8427,37.8546,37.8309,37.8546,21791.1278
2015-07-21 14:45:00,63.65,63.65,63.61,63.61,19175.35808649701,37.8546,37.8546,37.8309,37.8309,19175.3581
2015-07-21 14:50:00,63.6,63.6,63.52,63.56,26163.259630093173,37.8249,37.8249,37.7773,37.8011,26163.2596
2015-07-21 14:55:00,63.56,63.61,63.56,63.6,21941.31553330552,37.8011,37.8309,37.8011,37.8249,21941.3155
2015-07-21 15:00:00,63.6,63.61,63.53,63.57,34084.27200667501,37.8249,37.8309,37.7833,37.8071,34084.272
2015-07-21 15:05:00,63.57,63.57,63.5,63.53,30171.047142261163,37.8071,37.8071,37.7654,37.7833,30171.0471
2015-07-21 15:10:00,63.54,63.57,63.5,63.55,51930.19051592269,37.7892,37.8071,37.7654,37.7952,51930.1905
2015-07-21 15:15:00,63.55,63.65,63.53,63.63,32505.910165484634,37.7952,37.8546,37.7833,37.8427,32505.9102
2015-07-21 15:20:00,63.63,63.67,63.6,63.65,36524.822695035466,37.8427,37.8665,37.8249,37.8546,36524.8227
2015-07-21 15:25:00,63.65,63.73,63.64,63.73,27628.9806702823,37.8546,37.9022,37.8487,37.9022,27628.9807
2015-07-21 15:30:00,63.72,63.77,63.7,63.75,46619.3853427896,37.8963,37.926,37.8844,37.9141,46619.3853
2015-07-21 15:35:00,63.74,63.78,63.72,63.78,51126.40801001252,37.9082,37.932,37.8963,37.932,51126.408
2015-07-21 15:40:00,63.78,63.8,63.75,63.78,49947.15616743152,37.932,37.9439,37.9141,37.932,49947.1562
2015-07-21 15:45:00,63.78,63.84,63.76,63.83,94208.03782505912,37.932,37.9676,37.9201,37.9617,94208.0378
2015-07-21 15:50:00,63.84,63.85,63.81,63.81,116013.07189542484,37.9676,37.9736,37.9498,37.9498,116013.0719
2015-07-21 15:55:00,63.81,63.82,63.73,63.73,145778.05590321237,37.9498,37.9557,37.9022,37.9022,145778.0559
2015-07-22 09:30:00,63.39,63.64,63.3,63.47,416655.54164928384,37.7,37.8487,37.6465,37.7476,416655.5416
2015-07-22 09:35:00,63.5,63.85,63.43,63.75,69646.78069809485,37.7654,37.9736,37.7238,37.9141,69646.7807
2015-07-22 09:40:00,63.74,63.99,63.74,63.98,46143.790849673205,37.9082,38.0569,37.9082,38.0509,46143.7908
2015-07-22 09:45:00,63.98,64.21,63.94,64.21,56490.05701571409,38.0509,38.1877,38.0271,38.1877,56490.057
2015-07-22 09:50:00,64.19,64.19,64.06,64.11,22028.925045195385,38.1758,38.1758,38.0985,38.1282,22028.925
2015-07-22 09:55:00,64.11,64.35,64.11,64.35,33735.224586288416,38.1282,38.271,38.1282,38.271,33735.2246
2015-07-22 10:00:00,64.32,64.66,64.32,64.6,97474.6210540954,38.2531,38.4553,38.2531,38.4196,97474.6211
2015-07-22 10:05:00,64.61,64.62,64.34,64.4,109335.28021137534,38.4256,38.4315,38.265,38.3007,109335.2802
2015-07-22 10:10:00,64.4,64.4,64.22,64.28,37195.10499235155,38.3007,38.3007,38.1936,38.2293,37195.105
2015-07-22 10:15:00,64.29,64.4,64.29,64.37,33241.55193992491,38.2353,38.3007,38.2353,38.2828,33241.5519
2015-07-22 10:20:00,64.37,64.42,64.29,64.31,34281.74106522042,38.2828,38.3126,38.2353,38.2472,34281.7411
2015-07-22 10:25:00,64.32,64.38,64.26,64.26,23833.95911556112,38.2531,38.2888,38.2174,38.2174,23833.9591
2015-07-22 10:30:00,64.26,64.26,64.03,64.08,30725.90738423029,38.2174,38.2174,38.0806,38.1104,30725.9074
2015-07-22 10:35:00,64.07,64.12,64.05,64.12,17047.69851202893,38.1044,38.1342,38.0925,38.1342,17047.6985
2015-07-22 10:40:00,64.12,64.16,64.01,64.04,42682.51981643722,38.1342,38.158,38.0687,38.0866,42682.5198
2015-07-22 10:45:00,64.01,64.02,63.97,63.99,21919.065498539843,38.0687,38.0747,38.045,38.0569,21919.0655
2015-07-22 10:50:00,63.97,64.0,63.95,63.96,15878.181059657907,38.045,38.0628,38.0331,38.039,15878.1811
2015-07-22 10:55:00,63.94,63.98,63.89,63.93,29075.23293005145,38.0271,38.0509,37.9974,38.0212,29075.2329
2015-07-22 11:00:00,63.91,63.96,63.88,63.89,79068.27979418718,38.0093,38.039,37.9914,37.9974,79068.2798
2015-07-22 11:05:00,63.89,63.91,63.81,63.86,41440.68975107774,37.9974,38.0093,37.9498,37.9795,41440.6898
2015-07-22 11:10:00,63.85,63.87,63.81,63.84,17877.902934223337,37.9736,37.9855,37.9498,37.9676,17877.9029
2015-07-22 11:15:00,63.85,63.86,63.81,63.84,16787.65123070505,37.9736,37.9795,37.9498,37.9676,16787.6512
2015-07-22 11:20:00,63.83,63.86,63.74,63.74,22334.863023223475,37.9617,37.9795,37.9082,37.9082,22334.863
2015-07-22 11:25:00,63.76,63.78,63.67,63.73,33913.22486441385,37.9201,37.932,37.8665,37.9022,33913.2249
2015-07-22 11:30:00,63.73,63.8,63.73,63.77,8740.091781393408,37.9022,37.9439,37.9022,37.926,8740.0918
2015-07-22 11:35:00,63.74,63.83,63.73,63.81,21775.83089973578,37.9082,37.9617,37.9022,37.9498,21775.8309
2015-07-22 11:40:00,63.81,63.9,63.81,63.89,42133.22208315951,37.9498,38.0033,37.9498,37.9974,42133.2221
2015-07-22 11:45:00,63.88,63.94,63.87,63.88,77430.12098456404,37.9914,38.0271,37.9855,37.9914,77430.121
2015-07-22 11:50:00,63.88,63.92,63.88,63.91,7357.808371575581,37.9914,38.0152,37.9914,38.0093,7357.8084
2015-07-22 11:55:00,63.9,63.94,63.89,63.91,31670.143234598807,38.0033,38.0271,37.9974,38.0093,31670.1432
2015-07-22 12:00:00,63.94,63.99,63.93,63.97,20969.267139479907,38.0271,38.0569,38.0212,38.045,20969.2671
2015-07-22 12:05:00,63.96,63.98,63.91,63.95,47498.261716033936,38.039,38.0509,38.0093,38.0331,47498.2617
2015-07-22 12:10:00,63.95,63.99,63.91,63.96,38648.31038798499,38.0331,38.0569,38.0093,38.039,38648.3104
2015-07-22 12:15:00,63.96,63.96,63.8,63.83,10059.796968432764,38.039,38.039,37.9439,37.9617,10059.797
2015-07-22 12:20:00,63.84,63.94,63.82,63.91,51392.01780002782,37.9676,38.0271,37.9557,38.0093,51392.0178
2015-07-22 12:25:00,63.91,63.94,63.88,63.94,19947.15616743152,38.0093,38.0271,37.9914,38.0271,19947.1562
2015-07-22 12:30:00,63.93,63.94,63.88,63.91,10617.438464747602,38.0212,38.0271,37.9914,38.0093,10617.4385
2015-07-22 12:35:00,63.9,63.91,63.88,63.9,16373.244333194272,38.0033,38.0093,37.9914,38.0033,16373.2443
2015-07-22 12:40:00,63.89,63.93,63.86,63.93,23593.380614657213,37.9974,38.0212,37.9795,38.0212,23593.3806
2015-07-22 12:45:00,63.96,63.96,63.88,63.94,15883.743568349328,38.039,38.039,37.9914,38.0271,15883.7436
2015-07-22 12:50:00,63.94,63.94,63.86,63.91,14413.850646641637,38.0271,38.0271,37.9795,38.0093,14413.8506
2015-07-22 12:55:00,63.91,63.94,63.86,63.91,15609.7900152969,38.0093,38.0271,37.9795,38.0093,15609.79
2015-07-22 13:00:00,63.91,63.97,63.88,63.96,26266.16604088444,38.0093,38.045,37.9914,38.039,26266.166
2015-07-22 13:05:00,63.96,63.96,63.9,63.96,25830.89973578084,38.039,38.039,38.0033,38.039,25830.8997
2015-07-22 13:10:00,63.96,63.97,63.93,63.96,38449.45070226672,38.039,38.045,38.0212,38.039,38449.4507
2015-07-22 13:15:00,63.96,64.11,63.96,64.09,69895.70296203588,38.039,38.1282,38.039,38.1163,69895.703
2015-07-22 13:20:00,64.09,64.12,64.06,64.11,17800.02781254346,38.1163,38.1342,38.0985,38.1282,17800.0278
2015-07-22 13:25:00,64.12,64.17,64.09,64.16,42732.58239465999,38.1342,38.1639,38.1163,38.158,42732.5824
2015-07-22 13:30:00,64.15,64.16,64.09,64.09,14997.914059240718,38.152,38.158,38.1163,38.1163,14997.9141
2015-07-22 13:35:00,64.09,64.13,64.09,64.1,12806.285634821306,38.1163,38.1401,38.1163,38.1223,12806.2856
2015-07-22 13:40:00,64.1,64.16,64.08,64.13,18361.84119037686,38.1223,38.158,38.1104,38.1401,18361.8412
2015-07-22 13:45:00,64.15,64.15,64.05,64.06,10292.031706299542,38.152,38.152,38.0925,38.0985,10292.0317
2015-07-22 13:50:00,64.05,64.17,64.01,64.15,69456.26477541371,38.0925,38.1639,38.0687,38.152,69456.2648
2015-07-22 13:55:00,64.14,64.14,64.1,64.11,13849.256014462524,38.1461,38.1461,38.1223,38.1282,13849.256
2015-07-22 14:00:00,64.09,64.12,64.09,64.1,15758.58712279238,38.1163,38.1342,38.1163,38.1223,15758.5871
2015-07-22 14:05:00,64.1,64.1,64.06,64.09,13788.068418856905,38.1223,38.1223,38.0985,38.1163,13788.0684
2015-07-22 14:10:00,64.09,64.17,64.06,64.17,78555.1383674037,38.1163,38.1639,38.0985,38.1639,78555.1384
2015-07-22 14:15:00,64.16,64.19,64.15,64.17,23985.53747740231,38.158,38.1758,38.152,38.1639,23985.5375
2015-07-22 14:20:00,64.17,64.18,64.14,64.18,20488.11013767209,38.1639,38.1698,38.1461,38.1698,20488.1101
2015-07-22 14:25:00,64.18,64.24,64.17,64.24,26928.1045751634,38.1698,38.2055,38.1639,38.2055,26928.1046
2015-07-22 14:30:00,64.24,64.28,64.21,64.28,24401.335002085943,38.2055,38.2293,38.1877,38.2293,24401.335
2015-07-22 14:35:00,64.28,64.28,64.22,64.24,27174.24558475873,38.2293,38.2293,38.1936,38.2055,27174.2456
2015-07-22 14:40:00,64.24,64.24,64.16,64.17,23699.068279794188,38.2055,38.2055,38.158,38.1639,23699.0683
2015-07-22 14:45:00,64.17,64.22,64.17,64.18,18641.35725212071,38.1639,38.1936,38.1639,38.1698,18641.3573
2015-07-22 14:50:00,64.18,64.19,64.11,64.12,17464.886663885412,38.1698,38.1758,38.1282,38.1342,17464.8867
2015-07-22 14:55:00,64.13,64.16,64.11,64.16,14751.773049645391,38.1401,38.158,38.1282,38.158,14751.773
2015-07-22 15:00:00,64.16,64.21,64.15,64.2,28146.293978584345,38.158,38.1877,38.152,38.1817,28146.294
2015-07-22 15:05:00,64.21,64.26,64.19,64.26,23379.22403003755,38.1877,38.2174,38.1758,38.2174,23379.224
2015-07-22 15:10:00,64.26,64.26,64.2,64.21,43667.08385481853,38.2174,38.2174,38.1817,38.1877,43667.0839
2015-07-22 15:15:00,64.2,64.22,64.19,64.22,27391.183423724106,38.1817,38.1936,38.1758,38.1936,27391.1834
2015-07-22 15:20:00,64.22,64.29,64.21,64.28,41647.893199833125,38.1936,38.2353,38.1877,38.2293,41647.8932
2015-07-22 15:25:00,64.29,64.3,64.24,64.27,29311.6395494368,38.2353,38.2412,38.2055,38.2234,29311.6395
2015-07-22 15:30:00,64.27,64.3,64.26,64.27,37062.995410930336,38.2234,38.2412,38.2174,38.2234,37062.9954
2015-07-22 15:35:00,64.27,64.27,64.18,64.19,52479.4882492004,38.2234,38.2234,38.1698,38.1758,52479.4882
2015-07-22 15:40:00,64.19,64.27,64.18,64.22,69883.18731748019,38.1758,38.2234,38.1698,38.1936,69883.1873
2015-07-22 15:45:00,64.22,64.29,64.22,64.25,122416.91002642192,38.1936,38.2353,38.1936,38.2115,122416.91
2015-07-22 15:50:00,64.25,64.25,64.14,64.15,138257.54415241274,38.2115,38.2115,38.1461,38.152,138257.5442
2015-07-22 15:55:00,64.16,64.27,64.13,64.24,418346.5442914755,38.158,38.2234,38.1401,38.2055,418346.5443
2015-07-23 09:30:00,64.03,64.17,63.67,63.71,730699.4854679462,38.0806,38.1639,37.8665,37.8903,730699.4855
2015-07-23 09:35:00,63.7,63.9,63.4,63.5,69908.21860659157,37.8844,38.0033,37.706,37.7654,69908.2186
2015-07-23 09:40:00,63.47,63.94,63.47,63.82,70301.76609650953,37.7476,38.0271,37.7476,37.9557,70301.7661
2015-07-23 09:45:00,63.81,63.82,63.68,63.68,19351.96773744959,37.9498,37.9557,37.8725,37.8725,19351.9677
2015-07-23 09:50:00,63.68,63.68,63.57,63.59,12829.92629675984,37.8725,37.8725,37.8071,37.819,12829.9263
2015-07-23 09:55:00,63.6,63.67,63.55,63.58,74551.52273675428,37.8249,37.8665,37.7952,37.813,74551.5227
2015-07-23 10:00:00,63.63,63.77,63.55,63.75,22597.691558893064,37.8427,37.926,37.7952,37.9141,22597.6916
2015-07-23 10:05:00,63.75,63.76,63.6,63.6,94835.2106800167,37.9141,37.9201,37.8249,37.8249,94835.2107
2015-07-23 10:10:00,63.6,63.67,63.53,63.65,57563.62119315812,37.8249,37.8665,37.7833,37.8546,57563.6212
2015-07-23 10:15:00,63.66,63.69,63.62,63.68,14128.772076206373,37.8606,37.8784,37.8368,37.8725,14128.7721
2015-07-23 10:20:00,63.69,63.72,63.58,63.66,48338.20052843833,37.8784,37.8963,37.813,37.8606,48338.2005
2015-07-23 10:25:00,63.65,63.68,63.53,63.65,43986.92810457517,37.8546,37.8725,37.7833,37.8546,43986.9281
2015-07-23 10:30:00,63.65,63.68,63.64,63.67,69258.7957168683,37.8546,37.8725,37.8487,37.8665,69258.7957
2015-07-23 10:35:00,63.69,63.76,63.66,63.71,31482.408566263388,37.8784,37.9201,37.8606,37.8903,31482.4086
2015-07-23 10:40:00,63.7,63.76,63.64,63.65,28232.512863301352,37.8844,37.9201,37.8487,37.8546,28232.5129
2015-07-23 10:45:00,63.64,63.65,63.51,63.53,26898.901404533448,37.8487,37.8546,37.7714,37.7833,26898.9014
2015-07-23 10:50:00,63.5,63.62,63.47,63.62,23625.36503963288,37.7654,37.8368,37.7476,37.8368,23625.365
2015-07-23 10:55:00,63.63,63.63,63.47,63.47,21332.22083159505,37.8427,37.8427,37.7476,37.7476,21332.2208
2015-07-23 11:00:00,63.48,63.55,63.46,63.55,34836.60130718954,37.7535,37.7952,37.7416,37.7952,34836.6013
2015-07-23 11:05:00,63.56,63.58,63.5,63.58,14921.429564733697,37.8011,37.813,37.7654,37.813,14921.4296
2015-07-23 11:10:00,63.58,63.94,63.58,63.88,204219.162842442,37.813,38.0271,37.813,37.9914,204219.1628
2015-07-23 11:15:00,63.88,63.97,63.87,63.87,213749.130858017,37.9914,38.045,37.9855,37.9855,213749.1309
2015-07-23 11:20:00,63.88,63.88,63.82,63.88,59382.5615352524,37.9914,37.9914,37.9557,37.9914,59382.5615
2015-07-23 11:25:00,63.88,63.89,63.78,63.78,39554.99930468642,37.9914,37.9974,37.932,37.932,39554.9993
2015-07-23 11:30:00,63.78,63.88,63.74,63.88,40603.532193019055,37.932,37.9914,37.9082,37.9914,40603.5322
2015-07-23 11:35:00,63.87,63.9,63.83,63.89,14107.912668613546,37.9855,38.0033,37.9617,37.9974,14107.9127
2015-07-23 11:40:00,63.88,63.88,63.85,63.88,12905.020164094009,37.9914,37.9914,37.9736,37.9914,12905.0202
2015-07-23 11:45:00,63.88,63.88,63.76,63.81,29682.937004589072,37.9914,37.9914,37.9201,37.9498,29682.937
2015-07-23 11:50:00,63.81,63.82,63.6,63.63,105758.5871227924,37.9498,37.9557,37.8249,37.8427,105758.5871
2015-07-23 11:55:00,63.63,63.68,63.61,63.67,22579.61340564595,37.8427,37.8725,37.8309,37.8665,22579.6134
2015-07-23 12:00:00,63.66,63.67,63.57,63.58,30582.672785426228,37.8606,37.8665,37.8071,37.813,30582.6728
2015-07-23 12:05:00,63.58,63.58,63.5,63.53,13213.739396467809,37.813,37.813,37.7654,37.7833,13213.7394
2015-07-23 12:10:00,63.53,63.53,63.42,63.42,9660.686969823391,37.7833,37.7833,37.7179,37.7179,9660.687
2015-07-23 12:15:00,63.44,63.45,63.4,63.42,18709.4979835906,37.7297,37.7357,37.706,37.7179,18709.498
2015-07-23 12:20:00,63.42,63.42,63.36,63.42,35487.41482408567,37.7179,37.7179,37.6822,37.7179,35487.4148
2015-07-23 12:25:00,63.43,63.45,63.42,63.43,12233.347239605062,37.7238,37.7357,37.7179,37.7238,12233.3472
2015-07-23 12:30:00,63.45,63.45,63.42,63.43,10596.579057154777,37.7357,37.7357,37.7179,37.7238,10596.5791
2015-07-23 12:35:00,63.45,63.55,63.45,63.54,19809.48407731888,37.7357,37.7952,37.7357,37.7892,19809.4841
2015-07-23 12:40:00,63.54,63.55,63.49,63.5,12585.175914337367,37.7892,37.7952,37.7595,37.7654,12585.1759
2015-07-23 12:45:00,63.51,63.51,63.42,63.44,8225.559727437074,37.7714,37.7714,37.7179,37.7297,8225.5597
2015-07-23 12:50:00,63.44,63.46,63.42,63.43,15198.164372131832,37.7297,37.7416,37.7179,37.7238,15198.1644
2015-07-23 12:55:00,63.44,63.48,63.43,63.47,15260.742594910304,37.7297,37.7535,37.7238,37.7476,15260.7426
2015-07-23 13:00:00,63.48,63.55,63.47,63.54,19136.42052565707,37.7535,37.7952,37.7476,37.7892,19136.4205
2015-07-23 13:05:00,63.58,63.58,63.48,63.5,12624.113475177306,37.813,37.813,37.7535,37.7654,12624.1135
2015-07-23 13:10:00,63.5,63.53,63.48,63.5,20401.891252955083,37.7654,37.7833,37.7535,37.7654,20401.8913
2015-07-23 13:15:00,63.5,63.55,63.5,63.53,9520.23362536504,37.7654,37.7952,37.7654,37.7833,9520.2336
2015-07-23 13:20:00,63.53,63.57,63.5,63.55,27622.027534418023,37.7833,37.8071,37.7654,37.7952,27622.0275
2015-07-23 13:25:00,63.54,63.6,63.48,63.55,20241.96912807677,37.7892,37.8249,37.7535,37.7952,20241.9691
2015-07-23 13:30:00,63.56,63.57,63.5,63.51,7476.011681268253,37.8011,37.8071,37.7654,37.7714,7476.0117
2015-07-23 13:35:00,63.51,63.54,63.47,63.49,11214.01752190238,37.7714,37.7892,37.7476,37.7595,11214.0175
2015-07-23 13:40:00,63.5,63.51,63.46,63.5,25114.726741760536,37.7654,37.7714,37.7416,37.7654,25114.7267
2015-07-23 13:45:00,63.5,63.53,63.47,63.53,19866.499791405924,37.7654,37.7833,37.7476,37.7833,19866.4998
2015-07-23 13:50:00,63.53,63.56,63.48,63.56,9264.358225559728,37.7833,37.8011,37.7535,37.8011,9264.3582
2015-07-23 13:55:00,63.54,63.59,63.54,63.55,10011.12501738284,37.7892,37.819,37.7892,37.7952,10011.125
2015-07-23 14:00:00,63.55,63.55,63.47,63.51,22877.20762063691,37.7952,37.7952,37.7476,37.7714,22877.2076
2015-07-23 14:05:00,63.52,63.56,63.49,63.5,33445.97413433459,37.7773,37.8011,37.7595,37.7654,33445.9741
2015-07-23 14:10:00,63.5,63.5,63.44,63.45,28877.763871506053,37.7654,37.7654,37.7297,37.7357,28877.7639
2015-07-23 14:15:00,63.45,63.51,63.45,63.48,11269.642608816575,37.7357,37.7714,37.7357,37.7535,11269.6426
2015-07-23 14:20:00,63.49,63.49,63.4,63.42,14347.1005423446,37.7595,37.7595,37.706,37.7179,14347.1005
2015-07-23 14:25:00,63.42,63.44,63.4,63.42,13081.629815046586,37.7179,37.7297,37.706,37.7179,13081.6298
2015-07-23 14:30:00,63.42,63.43,63.4,63.4,24391.60061187596,37.7179,37.7238,37.706,37.706,24391.6006
2015-07-23 14:35:00,63.4,63.42,63.36,63.42,30286.469197608123,37.706,37.7179,37.6822,37.7179,30286.4692
2015-07-23 14:40:00,63.42,63.45,63.35,63.35,29580.030593797805,37.7179,37.7357,37.6762,37.6762,29580.0306
2015-07-23 14:45:00,63.35,63.36,63.3,63.31,20960.923376442777,37.6762,37.6822,37.6465,37.6524,20960.9234
2015-07-23 14:50:00,63.31,63.32,63.17,63.19,37998.88749826172,37.6524,37.6584,37.5692,37.5811,37998.8875
2015-07-23 14:55:00,63.2,63.24,63.17,63.19,34014.74064803227,37.587,37.6108,37.5692,37.5811,34014.7406
2015-07-23 15:00:00,63.19,63.19,63.07,63.14,55844.80600750939,37.5811,37.5811,37.5097,37.5513,55844.806
2015-07-23 15:05:00,63.13,63.14,63.08,63.12,49496.59296342651,37.5454,37.5513,37.5156,37.5394,49496.593
2015-07-23 15:10:00,63.13,63.13,63.09,63.13,76113.1970518704,37.5454,37.5454,37.5216,37.5454,76113.1971
2015-07-23 15:15:00,63.12,63.19,63.11,63.14,49219.85815602837,37.5394,37.5811,37.5335,37.5513,49219.8582
2015-07-23 15:20:00,63.15,63.22,63.14,63.22,46957.30774579336,37.5573,37.5989,37.5513,37.5989,46957.3077
2015-07-23 15:25:00,63.22,63.22,63.18,63.22,35031.28911138924,37.5989,37.5989,37.5751,37.5989,35031.2891
2015-07-23 15:30:00,63.22,63.23,63.19,63.22,85238.49256014463,37.5989,37.6049,37.5811,37.5989,85238.4926
2015-07-23 15:35:00,63.22,63.26,63.2,63.25,74711.4448616326,37.5989,37.6227,37.587,37.6167,74711.4449
2015-07-23 15:40:00,63.25,63.3,63.19,63.21,87069.9485467946,37.6167,37.6465,37.5811,37.593,87069.9485
2015-07-23 15:45:00,63.2,63.2,63.11,63.17,134024.47503824226,37.587,37.587,37.5335,37.5692,134024.475
2015-07-23 15:50:00,63.17,63.17,63.07,63.08,133070.50479766374,37.5692,37.5692,37.5097,37.5156,133070.5048
2015-07-23 15:55:00,63.09,63.18,62.99,63.14,288260.32540675846,37.5216,37.5751,37.4621,37.5513,288260.3254
2015-07-24 09:30:00,63.44,63.6,63.34,63.35,438371.57558058685,37.7297,37.8249,37.6703,37.6762,438371.5756
2015-07-24 09:35:00,63.35,63.38,63.16,63.37,27292.4488944514,37.6762,37.6941,37.5632,37.6881,27292.4489
2015-07-24 09:40:00,63.3,63.39,63.28,63.34,32269.50354609929,37.6465,37.7,37.6346,37.6703,32269.5035
2015-07-24 09:45:00,63.4,63.56,63.4,63.5,17806.980948407734,37.706,37.8011,37.706,37.7654,17806.9809
2015-07-24 09:50:00,63.46,63.6,63.45,63.48,62657.48852732583,37.7416,37.8249,37.7357,37.7535,62657.4885
2015-07-24 09:55:00,63.45,63.5,63.42,63.44,23290.22389097483,37.7357,37.7654,37.7179,37.7297,23290.2239
2015-07-24 10:00:00,63.44,63.44,63.22,63.24,16441.385064664166,37.7297,37.7297,37.5989,37.6108,16441.3851
2015-07-24 10:05:00,63.25,63.3,63.17,63.17,11907.940481157002,37.6167,37.6465,37.5692,37.5692,11907.9405
2015-07-24 10:10:00,63.17,63.18,63.07,63.15,17658.183840912254,37.5692,37.5751,37.5097,37.5573,17658.1838
2015-07-24 10:15:00,63.16,63.16,63.07,63.09,14035.600055625087,37.5632,37.5632,37.5097,37.5216,14035.6001
2015-07-24 10:20:00,63.09,63.12,63.0,63.01,19249.061326658324,37.5216,37.5394,37.4681,37.474,19249.0613
2015-07-24 10:25:00,63.01,63.04,62.96,62.99,29892.92170769017,37.474,37.4919,37.4443,37.4621,29892.9217
2015-07-24 10:30:00,62.99,63.0,62.89,62.93,27457.93352802113,37.4621,37.4681,37.4026,37.4264,27457.9335
2015-07-24 10:35:00,62.93,62.96,62.83,62.89,26412.181894034213,37.4264,37.4443,37.367,37.4026,26412.1819
2015-07-24 10:40:00,62.9,62.91,62.83,62.88,17524.683632318178,37.4086,37.4145,37.367,37.3967,17524.6836
2015-07-24 10:45:00,62.86,62.89,62.81,62.86,14066.193853427898,37.3848,37.4026,37.3551,37.3848,14066.1939
2015-07-24 10:50:00,62.86,62.88,62.76,62.87,31958.003059379786,37.3848,37.3967,37.3253,37.3908,31958.0031
2015-07-24 10:55:00,62.87,62.89,62.79,62.79,16683.354192740928,37.3908,37.4026,37.3432,37.3432,16683.3542
2015-07-24 11:00:00,62.8,62.81,62.75,62.81,20232.23473786678,37.3491,37.3551,37.3194,37.3551,20232.2347
2015-07-24 11:05:00,62.82,62.89,62.77,62.81,30449.172576832152,37.361,37.4026,37.3313,37.3551,30449.1726
2015-07-24 11:10:00,62.82,62.83,62.71,62.74,24933.94520928939,37.361,37.367,37.2956,37.3134,24933.9452
2015-07-24 11:15:00,62.74,62.74,62.64,62.68,62674.176053400086,37.3134,37.3134,37.254,37.2778,62674.1761
2015-07-24 11:20:00,62.68,62.72,62.64,62.66,57142.26115978307,37.2778,37.3015,37.254,37.2659,57142.2612
2015-07-24 11:25:00,62.66,62.73,62.63,62.66,38806.841885690446,37.2659,37.3075,37.248,37.2659,38806.8419
2015-07-24 11:30:00,62.67,62.68,62.63,62.63,70528.4383256849,37.2718,37.2778,37.248,37.248,70528.4383
2015-07-24 11:35:00,62.63,62.64,62.62,62.63,18947.2952301488,37.248,37.254,37.2421,37.248,18947.2952
2015-07-24 11:40:00,62.63,62.64,62.56,62.58,49841.46850229454,37.248,37.254,37.2064,37.2183,49841.4685
2015-07-24 11:45:00,62.58,62.63,62.55,62.63,48206.09094701711,37.2183,37.248,37.2004,37.248,48206.0909
2015-07-24 11:50:00,62.63,62.65,62.56,62.59,82045.61257126965,37.248,37.2599,37.2064,37.2242,82045.6126
2015-07-24 11:55:00,62.6,62.62,62.53,62.56,16178.556528994575,37.2302,37.2421,37.1885,37.2064,16178.5565
2015-07-24 12:00:00,62.56,62.64,62.53,62.62,20877.48574607148,37.2064,37.254,37.1885,37.2421,20877.4857
2015-07-24 12:05:00,62.61,62.66,62.57,62.66,18144.90335141149,37.2361,37.2659,37.2123,37.2659,18144.9034
2015-07-24 12:10:00,62.66,62.68,62.63,62.67,29955.499930468643,37.2659,37.2778,37.248,37.2718,29955.4999
2015-07-24 12:15:00,62.66,62.66,62.58,62.66,12549.019607843138,37.2659,37.2659,37.2183,37.2659,12549.0196
2015-07-24 12:20:00,62.66,62.69,62.63,62.63,19276.873870115425,37.2659,37.2837,37.248,37.248,19276.8739
2015-07-24 12:25:00,62.64,62.7,62.6,62.68,21679.87762480879,37.254,37.2896,37.2302,37.2778,21679.8776
2015-07-24 12:30:00,62.68,62.71,62.64,62.71,10485.32888332638,37.2778,37.2956,37.254,37.2956,10485.3289
2015-07-24 12:35:00,62.71,62.75,62.68,62.74,13554.443053817273,37.2956,37.3194,37.2778,37.3134,13554.4431
2015-07-24 12:40:00,62.74,62.74,62.7,62.73,9732.999582811848,37.3134,37.3134,37.2896,37.3075,9732.9996
2015-07-24 12:45:00,62.72,62.72,62.58,62.58,10863.579474342929,37.3015,37.3015,37.2183,37.2183,10863.5795
2015-07-24 12:50:00,62.56,62.6,62.52,62.58,23064.94228897233,37.2064,37.2302,37.1826,37.2183,23064.9423
2015-07-24 12:55:00,62.58,62.6,62.55,62.55,11613.12752051175,37.2183,37.2302,37.2004,37.2004,11613.1275
2015-07-24 13:00:00,62.55,62.6,62.55,62.58,10972.048393825617,37.2004,37.2302,37.2004,37.2183,10972.0484
2015-07-24 13:05:00,62.57,62.58,62.55,62.55,7933.528021137534,37.2123,37.2183,37.2004,37.2004,7933.528
2015-07-24 13:10:00,62.57,62.59,62.45,62.49,42829.92629675984,37.2123,37.2242,37.141,37.1648,42829.9263
2015-07-24 13:15:00,62.49,62.58,62.48,62.55,12429.425670977613,37.1648,37.2183,37.1588,37.2004,12429.4257
2015-07-24 13:20:00,62.55,62.55,62.53,62.53,16519.260186344043,37.2004,37.2004,37.1885,37.1885,16519.2602
2015-07-24 13:25:00,62.53,62.66,62.53,62.63,31273.814490335142,37.1885,37.2659,37.1885,37.248,31273.8145
2015-07-24 13:30:00,62.63,62.65,62.6,62.6,11218.189403420944,37.248,37.2599,37.2302,37.2302,11218.1894
2015-07-24 13:35:00,62.6,62.61,62.5,62.5,18926.435822555974,37.2302,37.2361,37.1707,37.1707,18926.4358
2015-07-24 13:40:00,62.5,62.52,62.43,62.47,28993.185926853013,37.1707,37.1826,37.1291,37.1529,28993.1859
2015-07-24 13:45:00,62.45,62.47,62.36,62.43,27142.261159783066,37.141,37.1529,37.0874,37.1291,27142.2612
2015-07-24 13:50:00,62.41,62.43,62.35,62.35,27393.964678069813,37.1172,37.1291,37.0815,37.0815,27393.9647
2015-07-24 13:55:00,62.35,62.35,62.26,62.27,31711.862049784457,37.0815,37.0815,37.028,37.0339,31711.862
2015-07-24 14:00:00,62.27,62.32,62.25,62.29,22522.59769155889,37.0339,37.0636,37.022,37.0458,22522.5977
2015-07-24 14:05:00,62.29,62.3,62.22,62.22,26202.19719093311,37.0458,37.0518,37.0042,37.0042,26202.1972
2015-07-24 14:10:00,62.23,62.29,62.2,62.21,23736.61521346127,37.0101,37.0458,36.9923,36.9982,23736.6152
2015-07-24 14:15:00,62.19,62.19,62.11,62.12,22411.347517730497,36.9863,36.9863,36.9388,36.9447,22411.3475
2015-07-24 14:20:00,62.14,62.24,62.12,62.23,29678.76512307051,36.9566,37.0161,36.9447,37.0101,29678.7651
2015-07-24 14:25:00,62.24,62.25,62.22,62.23,13375.052148518984,37.0161,37.022,37.0042,37.0101,13375.0521
2015-07-24 14:30:00,62.22,62.22,62.17,62.17,18919.4826866917,37.0042,37.0042,36.9744,36.9744,18919.4827
2015-07-24 14:35:00,62.18,62.25,62.17,62.25,33870.11542205535,36.9804,37.022,36.9744,37.022,33870.1154
2015-07-24 14:40:00,62.25,62.28,62.24,62.25,25257.9613405646,37.022,37.0399,37.0161,37.022,25257.9613
2015-07-24 14:45:00,62.26,62.3,62.24,62.25,27158.948685857325,37.028,37.0518,37.0161,37.022,27158.9487
2015-07-24 14:50:00,62.25,62.26,62.23,62.25,47975.24683632319,37.022,37.028,37.0101,37.022,47975.2468
2015-07-24 14:55:00,62.25,62.32,62.24,62.3,22320.956751494927,37.022,37.0636,37.0161,37.0518,22320.9568
2015-07-24 15:00:00,62.29,62.3,62.23,62.27,47800.02781254346,37.0458,37.0518,37.0101,37.0339,47800.0278
2015-07-24 15:05:00,62.28,62.32,62.25,62.26,42236.128493950775,37.0399,37.0636,37.022,37.028,42236.1285
2015-07-24 15:10:00,62.27,62.27,62.21,62.21,33719.92768738701,37.0339,37.0339,36.9982,36.9982,33719.9277
2015-07-24 15:15:00,62.2,62.23,62.19,62.23,53767.20901126409,36.9923,37.0101,36.9863,37.0101,53767.209
2015-07-24 15:20:00,62.22,62.27,62.22,62.26,57078.29230983174,37.0042,37.0339,37.0042,37.028,57078.2923
2015-07-24 15:25:00,62.27,62.32,62.22,62.24,76164.65025726604,37.0339,37.0636,37.0042,37.0161,76164.6503
2015-07-24 15:30:00,62.25,62.28,62.23,62.24,59379.78028090669,37.022,37.0399,37.0101,37.0161,59379.7803
2015-07-24 15:35:00,62.24,62.27,62.22,62.22,60328.18801279378,37.0161,37.0339,37.0042,37.0042,60328.188
2015-07-24 15:40:00,62.22,62.28,62.2,62.25,78324.29425670978,37.0042,37.0399,36.9923,37.022,78324.2943
2015-07-24 15:45:00,62.25,62.35,62.25,62.34,114330.41301627037,37.022,37.0815,37.022,37.0755,114330.413
2015-07-24 15:50:00,62.34,62.37,62.31,62.35,103927.13113614242,37.0755,37.0934,37.0577,37.0815,103927.1311
2015-07-24 15:55:00,62.35,62.38,62.3,62.35,174249.75664024477,37.0815,37.0993,37.0518,37.0815,174249.7566
2015-07-27 09:30:00,61.79,61.97,61.69,61.95,635213.4612710333,36.7484,36.8555,36.689,36.8436,635213.4613
2015-07-27 09:35:00,61.95,62.11,61.66,61.71,105679.32137393966,36.8436,36.9388,36.6711,36.7009,105679.3214
2015-07-27 09:40:00,61.71,61.82,61.6,61.7,45953.27492699208,36.7009,36.7663,36.6354,36.6949,45953.2749
2015-07-27 09:45:00,61.73,61.84,61.59,61.73,120261.43790849674,36.7128,36.7782,36.6295,36.7128,120261.4379
2015-07-27 09:50:00,61.71,61.98,61.68,61.96,66944.79210123766,36.7009,36.8614,36.683,36.8495,66944.7921
2015-07-27 09:55:00,61.94,62.04,61.85,61.89,70407.45376164651,36.8377,36.8971,36.7841,36.8079,70407.4538
2015-07-27 10:00:00,61.89,61.94,61.76,61.79,36236.96287025449,36.8079,36.8377,36.7306,36.7484,36236.9629
2015-07-27 10:05:00,61.79,61.82,61.73,61.76,21670.143234598807,36.7484,36.7663,36.7128,36.7306,21670.1432
2015-07-27 10:10:00,61.78,61.86,61.77,61.82,29333.88958420248,36.7425,36.7901,36.7365,36.7663,29333.8896
2015-07-27 10:15:00,61.83,61.89,61.78,61.83,50591.01654846336,36.7722,36.8079,36.7425,36.7722,50591.0165
2015-07-27 10:20:00,61.82,61.84,61.73,61.78,22309.83173411209,36.7663,36.7782,36.7128,36.7425,22309.8317
2015-07-27 10:25:00,61.78,61.78,61.68,61.72,75641.77444027257,36.7425,36.7425,36.683,36.7068,75641.7744
2015-07-27 10:30:00,61.71,61.84,61.71,61.79,62344.59741343346,36.7009,36.7782,36.7009,36.7484,62344.5974
2015-07-27 10:35:00,61.78,61.86,61.73,61.86,31561.67431511612,36.7425,36.7901,36.7128,36.7901,31561.6743
2015-07-27 10:40:00,61.84,61.86,61.78,61.81,51016.54846335698,36.7782,36.7901,36.7425,36.7603,51016.5485
2015-07-27 10:45:00,61.82,61.85,61.71,61.73,63516.8961201502,36.7663,36.7841,36.7009,36.7128,63516.8961
2015-07-27 10:50:00,61.74,61.82,61.73,61.8,39623.14003615631,36.7187,36.7663,36.7128,36.7544,39623.14
2015-07-27 10:55:00,61.81,61.81,61.76,61.79,15077.179808093451,36.7603,36.7603,36.7306,36.7484,15077.1798
2015-07-27 11:00:00,61.79,61.79,61.75,61.75,42824.363788068425,36.7484,36.7484,36.7247,36.7247,42824.3638
2015-07-27 11:05:00,61.74,61.82,61.74,61.74,48420.24753163677,36.7187,36.7663,36.7187,36.7187,48420.2475
2015-07-27 11:10:00,61.73,61.78,61.55,61.55,67377.27715199556,36.7128,36.7425,36.6057,36.6057,67377.2772
2015-07-27 11:15:00,61.55,61.58,61.45,61.49,44825.47628980671,36.6057,36.6235,36.5462,36.57,44825.4763
2015-07-27 11:20:00,61.5,61.52,61.43,61.49,52162.42525378946,36.576,36.5879,36.5343,36.57,52162.4253
2015-07-27 11:25:00,61.48,61.5,61.44,61.48,81958.00305937979,36.5641,36.576,36.5403,36.5641,81958.0031
2015-07-27 11:30:00,61.48,61.5,61.36,61.45,79190.65498539842,36.5641,36.576,36.4927,36.5462,79190.655
2015-07-27 11:35:00,61.45,61.56,61.45,61.55,41392.01780002782,36.5462,36.6117,36.5462,36.6057,41392.0178
2015-07-27 11:40:00,61.56,61.61,61.5,61.58,62173.5502711723,36.6117,36.6414,36.576,36.6235,62173.5503
2015-07-27 11:45:00,61.57,61.73,61.57,61.69,57806.98094840773,36.6176,36.7128,36.6176,36.689,57806.9809
2015-07-27 11:50:00,61.7,61.84,61.69,61.81,57957.16868307608,36.6949,36.7782,36.689,36.7603,57957.1687
2015-07-27 11:55:00,61.81,61.95,61.75,61.92,47040.745376164654,36.7603,36.8436,36.7247,36.8258,47040.7454
2015-07-27 12:00:00,61.91,61.94,61.88,61.91,32676.9573077458,36.8198,36.8377,36.802,36.8198,32676.9573
2015-07-27 12:05:00,61.91,61.96,61.84,61.92,33277.70824641914,36.8198,36.8495,36.7782,36.8258,33277.7082
2015-07-27 12:10:00,61.92,61.96,61.91,61.91,28663.60728688639,36.8258,36.8495,36.8198,36.8198,28663.6073
2015-07-27 12:15:00,61.91,61.99,61.88,61.96,25847.5872618551,36.8198,36.8674,36.802,36.8495,25847.5873
2015-07-27 12:20:00,61.96,62.04,61.95,62.03,28214.43471005424,36.8495,36.8971,36.8436,36.8912,28214.4347
2015-07-27 12:25:00,62.03,62.06,61.98,62.0,20269.781671533863,36.8912,36.909,36.8614,36.8733,20269.7817
2015-07-27 12:30:00,62.01,62.04,61.94,61.96,18874.98261716034,36.8793,36.8971,36.8377,36.8495,18874.9826
2015-07-27 12:35:00,61.95,62.03,61.94,62.03,24210.819079404813,36.8436,36.8912,36.8377,36.8912,24210.8191
2015-07-27 12:40:00,62.02,62.07,62.0,62.0,9625.921290502018,36.8852,36.915,36.8733,36.8733,9625.9213
2015-07-27 12:45:00,62.0,62.01,61.88,61.88,21493.533583646225,36.8733,36.8793,36.802,36.802,21493.5336
2015-07-27 12:50:00,61.88,61.89,61.77,61.77,95438.74287303576,36.802,36.8079,36.7365,36.7365,95438.7429
2015-07-27 12:55:00,61.77,61.85,61.77,61.85,22934.223334723963,36.7365,36.7841,36.7365,36.7841,22934.2233
2015-07-27 13:00:00,61.85,61.85,61.81,61.81,28716.45111945488,36.7841,36.7841,36.7603,36.7603,28716.4511
2015-07-27 13:05:00,61.81,61.85,61.79,61.81,21887.08107356418,36.7603,36.7841,36.7484,36.7603,21887.0811
2015-07-27 13:10:00,61.81,61.84,61.76,61.79,15326.10207203449,36.7603,36.7782,36.7306,36.7484,15326.1021
2015-07-27 13:15:00,61.8,61.85,61.8,61.8,11346.1271033236,36.7544,36.7841,36.7544,36.7544,11346.1271
2015-07-27 13:20:00,61.81,61.84,61.76,61.83,15523.571130579892,36.7603,36.7782,36.7306,36.7722,15523.5711
2015-07-27 13:25:00,61.84,61.85,61.82,61.84,21428.174106522045,36.7782,36.7841,36.7663,36.7782,21428.1741
2015-07-27 13:30:00,61.84,61.85,61.8,61.82,24372.13183145599,36.7782,36.7841,36.7544,36.7663,24372.1318
2015-07-27 13:35:00,61.84,61.84,61.7,61.72,22937.00458906967,36.7782,36.7782,36.6949,36.7068,22937.0046
2015-07-27 13:40:00,61.73,61.79,61.72,61.79,12739.535530524268,36.7128,36.7484,36.7068,36.7484,12739.5355
2015-07-27 13:45:00,61.79,61.84,61.77,61.83,17406.480322625506,36.7484,36.7782,36.7365,36.7722,17406.4803
2015-07-27 13:50:00,61.83,61.86,61.82,61.85,34564.038381309976,36.7722,36.7901,36.7663,36.7841,34564.0384
2015-07-27 13:55:00,61.85,61.93,61.85,61.92,50664.71978862467,36.7841,36.8317,36.7841,36.8258,50664.7198
2015-07-27 14:00:00,61.91,61.94,61.89,61.89,25803.08719232374,36.8198,36.8377,36.8079,36.8079,25803.0872
2015-07-27 14:05:00,61.89,61.92,61.85,61.85,42230.56598525935,36.8079,36.8258,36.7841,36.7841,42230.566
2015-07-27 14:10:00,61.85,61.92,61.84,61.91,19899.874843554444,36.7841,36.8258,36.7782,36.8198,19899.8748
2015-07-27 14:15:00,61.91,62.04,61.91,61.98,37569.183701849535,36.8198,36.8971,36.8198,36.8614,37569.1837
2015-07-27 14:20:00,61.99,62.02,61.91,61.91,29853.98414685023,36.8674,36.8852,36.8198,36.8198,29853.9841
2015-07-27 14:25:00,61.91,61.96,61.9,61.91,22106.800166875262,36.8198,36.8495,36.8139,36.8198,22106.8002
2015-07-27 14:30:00,61.92,61.96,61.89,61.91,22012.237519121125,36.8258,36.8495,36.8079,36.8198,22012.2375
2015-07-27 14:35:00,61.91,61.95,61.89,61.91,31283.548880545128,36.8198,36.8436,36.8079,36.8198,31283.5489
2015-07-27 14:40:00,61.91,61.93,61.85,61.85,23000.973439021,36.8198,36.8317,36.7841,36.7841,23000.9734
2015-07-27 14:45:00,61.85,61.93,61.85,61.89,30148.797107495484,36.7841,36.8317,36.7841,36.8079,30148.7971
2015-07-27 14:50:00,61.89,61.92,61.84,61.86,32528.16020025032,36.8079,36.8258,36.7782,36.7901,32528.1602
2015-07-27 14:55:00,61.86,61.91,61.84,61.91,29605.061882909195,36.7901,36.8198,36.7782,36.8198,29605.0619
2015-07-27 15:00:00,61.9,61.9,61.8,61.81,44523.71019329718,36.8139,36.8139,36.7544,36.7603,44523.7102
2015-07-27 15:05:00,61.81,61.85,61.78,61.84,42492.00389375609,36.7603,36.7841,36.7425,36.7782,42492.0039
2015-07-27 15:10:00,61.84,61.86,61.83,61.83,36327.35363649006,36.7782,36.7901,36.7722,36.7722,36327.3536
2015-07-27 15:15:00,61.84,61.87,61.78,61.79,45232.93005145321,36.7782,36.796,36.7425,36.7484,45232.9301
2015-07-27 15:20:00,61.79,61.85,61.79,61.83,38812.40439438187,36.7484,36.7841,36.7484,36.7722,38812.4044
2015-07-27 15:25:00,61.82,61.84,61.79,61.82,54829.64817132527,36.7663,36.7782,36.7484,36.7663,54829.6482
2015-07-27 15:30:00,61.81,61.83,61.72,61.76,57085.24544569601,36.7603,36.7722,36.7068,36.7306,57085.2454
2015-07-27 15:35:00,61.76,61.77,61.72,61.74,46688.91670143235,36.7306,36.7365,36.7068,36.7187,46688.9167
2015-07-27 15:40:00,61.73,61.76,61.68,61.68,65588.93060770408,36.7128,36.7306,36.683,36.683,65588.9306
2015-07-27 15:45:00,61.68,61.72,61.66,61.7,74708.66360728689,36.683,36.7068,36.6711,36.6949,74708.6636
2015-07-27 15:50:00,61.69,61.72,61.65,61.68,114095.39702405786,36.689,36.7068,36.6652,36.683,114095.397
2015-07-27 15:55:00,61.68,61.84,61.67,61.84,288308.9973578084,36.683,36.7782,36.6771,36.7782,288308.9974
2015-07-28 09:30:00,62.25,62.43,62.01,62.04,74224.72535113337,37.022,37.1291,36.8793,36.8971,74224.7254
2015-07-28 09:35:00,62.04,62.07,61.9,62.04,31526.908635794745,36.8971,36.915,36.8139,36.8971,31526.9086
2015-07-28 09:40:00,62.02,62.21,61.98,62.08,19297.73327770825,36.8852,36.9982,36.8614,36.9209,19297.7333
2015-07-28 09:45:00,62.12,62.12,62.01,62.01,16409.4006396885,36.9447,36.9447,36.8793,36.8793,16409.4006
2015-07-28 09:50:00,62.02,62.03,61.91,62.02,34221.94409678765,36.8852,36.8912,36.8198,36.8852,34221.9441
2015-07-28 09:55:00,62.01,62.02,61.91,61.91,30502.016409400643,36.8793,36.8852,36.8198,36.8198,30502.0164
2015-07-28 10:00:00,61.91,61.91,61.73,61.85,43126.129884577946,36.8198,36.8198,36.7128,36.7841,43126.1299
2015-07-28 10:05:00,61.84,61.84,61.71,61.73,18799.88874982617,36.7782,36.7782,36.7009,36.7128,18799.8887
2015-07-28 10:10:00,61.73,61.86,61.73,61.79,38037.825059101655,36.7128,36.7901,36.7128,36.7484,38037.8251
2015-07-28 10:15:00,61.79,61.79,61.68,61.68,25438.742873035742,36.7484,36.7484,36.683,36.683,25438.7429
2015-07-28 10:20:00,61.69,61.75,61.66,61.71,19671.81198720623,36.689,36.7247,36.6711,36.7009,19671.812
2015-07-28 10:25:00,61.7,61.76,61.66,61.73,65722.43081629816,36.6949,36.7306,36.6711,36.7128,65722.4308
2015-07-28 10:30:00,61.75,61.84,61.72,61.75,36972.60464469476,36.7247,36.7782,36.7068,36.7247,36972.6046
2015-07-28 10:35:00,61.76,61.86,61.74,61.83,84010.56876651371,36.7306,36.7901,36.7187,36.7722,84010.5688
2015-07-28 10:40:00,61.84,61.97,61.84,61.96,45349.74273397303,36.7782,36.8555,36.7782,36.8495,45349.7427
2015-07-28 10:45:00,61.97,62.06,61.95,62.03,39780.28090668892,36.8555,36.909,36.8436,36.8912,39780.2809
2015-07-28 10:50:00,62.02,62.03,61.99,62.02,16499.791405924072,36.8852,36.8912,36.8674,36.8852,16499.7914
2015-07-28 10:55:00,62.02,62.09,62.0,62.05,40899.73578083716,36.8852,36.9269,36.8733,36.9031,40899.7358
2015-07-28 11:00:00,62.04,62.07,62.03,62.07,19553.60867751356,36.8971,36.915,36.8912,36.915,19553.6087
2015-07-28 11:05:00,62.07,62.12,62.04,62.06,20137.672090112643,36.915,36.9447,36.8971,36.909,20137.6721
2015-07-28 11:10:00,62.07,62.13,62.06,62.06,18676.12293144208,36.915,36.9507,36.909,36.909,18676.1229
2015-07-28 11:15:00,62.06,62.09,62.04,62.06,28812.40439438187,36.909,36.9269,36.8971,36.909,28812.4044
2015-07-28 11:20:00,62.06,62.08,62.0,62.06,37431.511611736896,36.909,36.9209,36.8733,36.909,37431.5116
2015-07-28 11:25:00,62.05,62.12,62.04,62.12,42162.42525378946,36.9031,36.9447,36.8971,36.9447,42162.4253
2015-07-28 11:30:00,62.13,62.19,62.09,62.14,35292.72701988597,36.9507,36.9863,36.9269,36.9566,35292.727
2015-07-28 11:35:00,62.14,62.17,62.04,62.05,67024.0578500904,36.9566,36.9744,36.8971,36.9031,67024.0579
2015-07-28 11:40:00,62.05,62.11,62.04,62.05,11752.190237797247,36.9031,36.9388,36.8971,36.9031,11752.1902
2015-07-28 11:45:00,62.04,62.11,62.04,62.08,10290.641079126686,36.8971,36.9388,36.8971,36.9209,10290.6411
2015-07-28 11:50:00,62.09,62.13,62.05,62.07,33059.379780280906,36.9269,36.9507,36.9031,36.915,33059.3798
2015-07-28 11:55:00,62.07,62.15,62.07,62.15,38696.982339034905,36.915,36.9625,36.915,36.9625,38696.9823
2015-07-28 12:00:00,62.15,62.19,62.12,62.18,22996.80155750244,36.9625,36.9863,36.9447,36.9804,22996.8016
2015-07-28 12:05:00,62.19,62.22,62.18,62.19,13469.61479627312,36.9863,37.0042,36.9804,36.9863,13469.6148
2015-07-28 12:10:00,62.19,62.21,62.17,62.19,11072.173550271173,36.9863,36.9982,36.9744,36.9863,11072.1736
2015-07-28 12:15:00,62.19,62.23,62.17,62.22,15142.539285217634,36.9863,37.0101,36.9744,37.0042,15142.5393
2015-07-28 12:20:00,62.22,62.27,62.21,62.24,32848.00445000696,37.0042,37.0339,36.9982,37.0161,32848.0045
2015-07-28 12:25:00,62.24,62.3,62.22,62.27,16363.509942984289,37.0161,37.0518,37.0042,37.0339,16363.5099
2015-07-28 12:30:00,62.27,62.28,62.18,62.22,14116.256431650676,37.0339,37.0399,36.9804,37.0042,14116.2564
2015-07-28 12:35:00,62.22,62.32,62.2,62.27,41076.34543178974,37.0042,37.0636,36.9923,37.0339,41076.3454
2015-07-28 12:40:00,62.27,62.36,62.26,62.35,26922.542066471982,37.0339,37.0874,37.028,37.0815,26922.5421
2015-07-28 12:45:00,62.35,62.4,62.33,62.37,21165.345570852456,37.0815,37.1112,37.0696,37.0934,21165.3456
2015-07-28 12:50:00,62.38,62.42,62.37,62.42,26143.790849673205,37.0993,37.1231,37.0934,37.1231,26143.7908
2015-07-28 12:55:00,62.41,62.48,62.41,62.45,33665.69322764567,37.1172,37.1588,37.1172,37.141,33665.6932
2015-07-28 13:00:00,62.45,62.5,62.44,62.48,19492.42108190794,37.141,37.1707,37.135,37.1588,19492.4211
2015-07-28 13:05:00,62.49,62.61,62.48,62.61,26800.166875260744,37.1648,37.2361,37.1588,37.2361,26800.1669
2015-07-28 13:10:00,62.6,62.62,62.55,62.62,12581.004032818802,37.2302,37.2421,37.2004,37.2421,12581.004
2015-07-28 13:15:00,62.63,62.63,62.56,62.59,18124.043943818662,37.248,37.248,37.2064,37.2242,18124.0439
2015-07-28 13:20:00,62.58,62.64,62.58,62.61,19211.51439299124,37.2183,37.254,37.2183,37.2361,19211.5144
2015-07-28 13:25:00,62.63,62.66,62.58,62.6,14789.319983312476,37.248,37.2659,37.2183,37.2302,14789.32
2015-07-28 13:30:00,62.59,62.6,62.48,62.48,14142.67834793492,37.2242,37.2302,37.1588,37.1588,14142.6783
2015-07-28 13:35:00,62.48,62.53,62.45,62.51,14600.194687804202,37.1588,37.1885,37.141,37.1766,14600.1947
2015-07-28 13:40:00,62.5,62.57,62.48,62.48,7463.496036712558,37.1707,37.2123,37.1588,37.1588,7463.496
2015-07-28 13:45:00,62.48,62.5,62.45,62.5,21646.50257266028,37.1588,37.1707,37.141,37.1707,21646.5026
2015-07-28 13:50:00,62.49,62.5,62.46,62.48,13144.20803782506,37.1648,37.1707,37.1469,37.1588,13144.208
2015-07-28 13:55:00,62.48,62.56,62.48,62.55,28863.8575997775,37.1588,37.2064,37.1588,37.2004,28863.8576
2015-07-28 14:00:00,62.55,62.58,62.5,62.58,24009.17813934085,37.2004,37.2183,37.1707,37.2183,24009.1781
2015-07-28 14:05:00,62.58,62.63,62.55,62.61,22270.894173272147,37.2183,37.248,37.2004,37.2361,22270.8942
2015-07-28 14:10:00,62.61,62.62,62.57,62.62,18144.90335141149,37.2361,37.2421,37.2123,37.2421,18144.9034
2015-07-28 14:15:00,62.63,62.64,62.58,62.59,21147.26741760534,37.248,37.254,37.2183,37.2242,21147.2674
2015-07-28 14:20:00,62.59,62.63,62.59,62.6,17776.387150604925,37.2242,37.248,37.2242,37.2302,17776.3872
2015-07-28 14:25:00,62.6,62.6,62.56,62.58,12635.238492560144,37.2302,37.2302,37.2064,37.2183,12635.2385
2015-07-28 14:30:00,62.57,62.58,62.5,62.53,20276.734807398137,37.2123,37.2183,37.1707,37.1885,20276.7348
2015-07-28 14:35:00,62.54,62.54,62.48,62.48,11429.564733694897,37.1945,37.1945,37.1588,37.1588,11429.5647
2015-07-28 14:40:00,62.48,62.54,62.46,62.5,23028.7859824781,37.1588,37.1945,37.1469,37.1707,23028.786
2015-07-28 14:45:00,62.49,62.54,62.47,62.52,16804.33875677931,37.1648,37.1945,37.1529,37.1826,16804.3388
2015-07-28 14:50:00,62.52,62.54,62.5,62.5,13530.802391878738,37.1826,37.1945,37.1707,37.1707,13530.8024
2015-07-28 14:55:00,62.51,62.55,62.5,62.53,17777.77777777778,37.1766,37.2004,37.1707,37.1885,17777.7778
2015-07-28 15:00:00,62.54,62.55,62.45,62.5,23377.833402864693,37.1945,37.2004,37.141,37.1707,23377.8334
2015-07-28 15:05:00,62.5,62.5,62.45,62.45,21934.362397441248,37.1707,37.1707,37.141,37.141,21934.3624
2015-07-28 15:10:00,62.46,62.48,62.38,62.4,31881.51856487276,37.1469,37.1588,37.0993,37.1112,31881.5186
2015-07-28 15:15:00,62.4,62.47,62.39,62.45,23582.25559727437,37.1112,37.1529,37.1053,37.141,23582.2556
2015-07-28 15:20:00,62.45,62.46,62.4,62.4,29894.312334863025,37.141,37.1469,37.1112,37.1112,29894.3123
2015-07-28 15:25:00,62.4,62.4,62.37,62.37,26198.02530941455,37.1112,37.1112,37.0934,37.0934,26198.0253
2015-07-28 15:30:00,62.37,62.45,62.37,62.44,44135.72521207065,37.0934,37.141,37.0934,37.135,44135.7252
2015-07-28 15:35:00,62.45,62.52,62.44,62.49,52348.76929495203,37.141,37.1826,37.135,37.1648,52348.7693
2015-07-28 15:40:00,62.5,62.52,62.48,62.52,48955.63899318593,37.1707,37.1826,37.1588,37.1826,48955.639
2015-07-28 15:45:00,62.52,62.53,62.46,62.47,62226.39410374079,37.1826,37.1885,37.1469,37.1529,62226.3941
2015-07-28 15:50:00,62.47,62.52,62.43,62.5,73213.73939646782,37.1529,37.1826,37.1291,37.1707,73213.7394
2015-07-28 15:55:00,62.5,62.54,62.47,62.52,112279.23793630928,37.1707,37.1945,37.1529,37.1826,112279.2379
2015-07-29 09:30:00,62.67,62.72,62.47,62.6,56185.50966485886,37.2718,37.3015,37.1529,37.2302,56185.5097
2015-07-29 09:35:00,62.71,62.85,62.59,62.73,34166.319009873456,37.2956,37.3789,37.2242,37.3075,34166.319
2015-07-29 09:40:00,62.68,62.86,62.6,62.66,35705.743290223894,37.2778,37.3848,37.2302,37.2659,35705.7433
2015-07-29 09:45:00,62.59,62.79,62.59,62.76,20628.56348213044,37.2242,37.3432,37.2242,37.3253,20628.5635
2015-07-29 09:50:00,62.72,62.72,62.61,62.67,21276.595744680853,37.3015,37.3015,37.2361,37.2718,21276.5957
2015-07-29 09:55:00,62.66,62.68,62.58,62.6,17660.96509525796,37.2659,37.2778,37.2183,37.2302,17660.9651
2015-07-29 10:00:00,62.59,62.62,62.53,62.57,22962.03587818106,37.2242,37.2421,37.1885,37.2123,22962.0359
2015-07-29 10:05:00,62.58,62.81,62.53,62.76,41486.58044778196,37.2183,37.3551,37.1885,37.3253,41486.5804
2015-07-29 10:10:00,62.78,62.78,62.64,62.64,57296.62077596997,37.3372,37.3372,37.254,37.254,57296.6208
2015-07-29 10:15:00,62.64,62.77,62.59,62.72,39798.35905993603,37.254,37.3313,37.2242,37.3015,39798.3591
2015-07-29 10:20:00,62.7,62.76,62.63,62.66,40991.51717424559,37.2896,37.3253,37.248,37.2659,40991.5172
2015-07-29 10:25:00,62.66,62.69,62.6,62.66,21786.955917118623,37.2659,37.2837,37.2302,37.2659,21786.9559
2015-07-29 10:30:00,62.66,62.95,62.66,62.94,70707.82923098317,37.2659,37.4383,37.2659,37.4324,70707.8292
2015-07-29 10:35:00,62.94,62.94,62.85,62.91,48441.1069392296,37.4324,37.4324,37.3789,37.4145,48441.1069
2015-07-29 10:40:00,62.91,63.07,62.89,63.07,63051.03601724378,37.4145,37.5097,37.4026,37.5097,63051.036
2015-07-29 10:45:00,63.07,63.11,63.02,63.06,54487.55388680296,37.5097,37.5335,37.48,37.5038,54487.5539
2015-07-29 10:50:00,63.05,63.27,63.04,63.25,99912.39048811016,37.4978,37.6286,37.4919,37.6167,99912.3905
2015-07-29 10:55:00,63.27,63.47,63.22,63.24,104380.47559449312,37.6286,37.7476,37.5989,37.6108,104380.4756
2015-07-29 11:00:00,63.24,63.27,63.17,63.22,34828.25754415242,37.6108,37.6286,37.5692,37.5989,34828.2575
2015-07-29 11:05:00,63.24,63.24,63.21,63.22,55459.60228062857,37.6108,37.6108,37.593,37.5989,55459.6023
2015-07-29 11:10:00,63.22,63.24,63.16,63.22,13333.333333333334,37.5989,37.6108,37.5632,37.5989,13333.3333
2015-07-29 11:15:00,63.24,63.26,63.21,63.21,10764.844945070228,37.6108,37.6227,37.593,37.593,10764.8449
2015-07-29 11:20:00,63.22,63.3,63.21,63.24,29148.936170212768,37.5989,37.6465,37.593,37.6108,29148.9362
2015-07-29 11:25:00,63.24,63.24,63.16,63.16,22785.426227228483,37.6108,37.6108,37.5632,37.5632,22785.4262
2015-07-29 11:30:00,63.16,63.24,63.16,63.23,15714.087053261022,37.5632,37.6108,37.5632,37.6049,15714.0871
2015-07-29 11:35:00,63.23,63.29,63.22,63.26,10806.563760255876,37.6049,37.6405,37.5989,37.6227,10806.5638
2015-07-29 11:40:00,63.25,63.35,63.24,63.32,27391.183423724106,37.6167,37.6762,37.6108,37.6584,27391.1834
2015-07-29 11:45:00,63.32,63.37,63.26,63.27,21709.080795438746,37.6584,37.6881,37.6227,37.6286,21709.0808
2015-07-29 11:50:00,63.27,63.27,63.17,63.18,12001.112501738286,37.6286,37.6286,37.5692,37.5751,12001.1125
2015-07-29 11:55:00,63.19,63.22,63.17,63.18,20040.328188012794,37.5811,37.5989,37.5692,37.5751,20040.3282
2015-07-29 12:00:00,63.18,63.19,63.15,63.16,12761.785565289949,37.5751,37.5811,37.5573,37.5632,12761.7856
2015-07-29 12:05:00,63.17,63.19,63.09,63.17,45612.57126964261,37.5692,37.5811,37.5216,37.5692,45612.5713
2015-07-29 12:10:00,63.17,63.22,63.16,63.19,13445.974134334589,37.5692,37.5989,37.5632,37.5811,13445.9741
2015-07-29 12:15:00,63.2,63.2,63.17,63.17,10221.10972048394,37.587,37.587,37.5692,37.5692,10221.1097
2015-07-29 12:20:00,63.17,63.17,63.14,63.14,5529.133639271312,37.5692,37.5692,37.5513,37.5513,5529.1336
2015-07-29 12:25:00,63.14,63.16,63.12,63.13,16850.229453483524,37.5513,37.5632,37.5394,37.5454,16850.2295
2015-07-29 12:30:00,63.14,63.19,63.13,63.14,14337.366152134611,37.5513,37.5811,37.5454,37.5513,14337.3662
2015-07-29 12:35:00,63.13,63.21,63.13,63.17,19421.49909609234,37.5454,37.593,37.5454,37.5692,19421.4991
2015-07-29 12:40:00,63.17,63.2,63.16,63.2,9831.73411208455,37.5692,37.587,37.5632,37.587,9831.7341
2015-07-29 12:45:00,63.21,63.28,63.19,63.19,15862.884160756505,37.593,37.6346,37.5811,37.5811,15862.8842
2015-07-29 12:50:00,63.2,63.24,63.2,63.2,6900.2920317063,37.587,37.6108,37.587,37.587,6900.292
2015-07-29 12:55:00,63.19,63.24,63.19,63.22,6166.040884438882,37.5811,37.6108,37.5811,37.5989,6166.0409
2015-07-29 13:00:00,63.21,63.21,63.15,63.15,7054.651647893201,37.593,37.593,37.5573,37.5573,7054.6516
2015-07-29 13:05:00,63.15,63.15,63.11,63.11,11486.580447781953,37.5573,37.5573,37.5335,37.5335,11486.5804
2015-07-29 13:10:00,63.12,63.18,63.12,63.18,5581.9774718398,37.5394,37.5751,37.5394,37.5751,5581.9775
2015-07-29 13:15:00,63.17,63.19,63.14,63.18,6876.651369767766,37.5692,37.5811,37.5513,37.5751,6876.6514
2015-07-29 13:20:00,63.19,63.19,63.12,63.14,10335.141148658044,37.5811,37.5811,37.5394,37.5513,10335.1411
2015-07-29 13:25:00,63.15,63.16,63.14,63.14,3754.693366708386,37.5573,37.5632,37.5513,37.5513,3754.6934
2015-07-29 13:30:00,63.15,63.16,63.1,63.11,10948.407731887082,37.5573,37.5632,37.5275,37.5335,10948.4077
2015-07-29 13:35:00,63.12,63.13,63.08,63.08,6291.197329995829,37.5394,37.5454,37.5156,37.5156,6291.1973
2015-07-29 13:40:00,63.09,63.14,63.09,63.1,8466.138228340982,37.5216,37.5513,37.5216,37.5275,8466.1382
2015-07-29 13:45:00,63.11,63.11,63.04,63.04,9211.51439299124,37.5335,37.5335,37.4919,37.4919,9211.5144
2015-07-29 13:50:00,63.04,63.05,63.01,63.03,7448.199137811153,37.4919,37.4978,37.474,37.4859,7448.1991
2015-07-29 13:55:00,63.02,63.1,63.02,63.05,14522.319566124324,37.48,37.5275,37.48,37.4978,14522.3196
2015-07-29 14:00:00,63.04,63.31,62.97,63.04,24023.084411069394,37.4919,37.6524,37.4502,37.4919,24023.0844
2015-07-29 14:05:00,63.05,63.15,62.99,62.99,11742.455847587264,37.4978,37.5573,37.4621,37.4621,11742.4558
2015-07-29 14:10:00,63.01,63.12,63.0,63.05,26195.24405506884,37.474,37.5394,37.4681,37.4978,26195.2441
2015-07-29 14:15:00,63.05,63.18,63.05,63.17,13700.458906967044,37.4978,37.5751,37.4978,37.5692,13700.4589
2015-07-29 14:20:00,63.17,63.24,63.16,63.2,17900.152968989016,37.5692,37.6108,37.5632,37.587,17900.153
2015-07-29 14:25:00,63.21,63.24,63.14,63.22,10965.095257961342,37.593,37.6108,37.5513,37.5989,10965.0953
2015-07-29 14:30:00,63.22,63.24,63.18,63.24,10172.437769434016,37.5989,37.6108,37.5751,37.6108,10172.4378
2015-07-29 14:35:00,63.23,63.26,63.19,63.26,13927.1311361424,37.6049,37.6227,37.5811,37.6227,13927.1311
2015-07-29 14:40:00,63.27,63.33,63.27,63.28,20634.125990821864,37.6286,37.6643,37.6286,37.6346,20634.126
2015-07-29 14:45:00,63.28,63.38,63.27,63.38,28958.42024753164,37.6346,37.6941,37.6286,37.6941,28958.4202
2015-07-29 14:50:00,63.38,63.42,63.36,63.38,24210.819079404813,37.6941,37.7179,37.6822,37.6941,24210.8191
2015-07-29 14:55:00,63.37,63.41,63.32,63.33,25570.852454456963,37.6881,37.7119,37.6584,37.6643,25570.8525
2015-07-29 15:00:00,63.34,63.35,63.3,63.34,28347.934918648312,37.6703,37.6762,37.6465,37.6703,28347.9349
2015-07-29 15:05:00,63.34,63.36,63.26,63.27,24775.41371158393,37.6703,37.6822,37.6227,37.6286,24775.4137
2015-07-29 15:10:00,63.27,63.34,63.27,63.32,20066.75010429704,37.6286,37.6703,37.6286,37.6584,20066.7501
2015-07-29 15:15:00,63.33,63.35,63.28,63.31,17177.026839104437,37.6643,37.6762,37.6346,37.6524,17177.0268
2015-07-29 15:20:00,63.32,63.37,63.3,63.36,27232.65192601864,37.6584,37.6881,37.6465,37.6822,27232.6519
2015-07-29 15:25:00,63.36,63.38,63.32,63.33,29504.93672646364,37.6822,37.6941,37.6584,37.6643,29504.9367
2015-07-29 15:30:00,63.32,63.37,63.21,63.22,63718.53706021416,37.6584,37.6881,37.593,37.5989,63718.5371
2015-07-29 15:35:00,63.22,63.25,63.17,63.23,57641.496314838,37.5989,37.6167,37.5692,37.6049,57641.4963
2015-07-29 15:40:00,63.23,63.26,63.17,63.18,78690.02920317063,37.6049,37.6227,37.5692,37.5751,78690.0292
2015-07-29 15:45:00,63.18,63.22,63.14,63.15,83875.67793074678,37.5751,37.5989,37.5513,37.5573,83875.6779
2015-07-29 15:50:00,63.16,63.19,63.14,63.15,80885.82950910862,37.5632,37.5811,37.5513,37.5573,80885.8295
2015-07-29 15:55:00,63.16,63.2,63.09,63.12,219175.35808649703,37.5632,37.587,37.5216,37.5394,219175.3581
2015-07-30 09:30:00,63.15,63.54,63.12,63.14,77271.58948685857,37.5573,37.7892,37.5394,37.5513,77271.5895
2015-07-30 09:35:00,63.14,63.15,62.88,62.89,12756.223056598526,37.5513,37.5573,37.3967,37.4026,12756.2231
2015-07-30 09:40:00,62.89,62.89,62.58,62.71,22444.722569879017,37.4026,37.4026,37.2183,37.2956,22444.7226
2015-07-30 09:45:00,62.75,62.83,62.65,62.76,23575.302461410098,37.3194,37.367,37.2599,37.3253,23575.3025
2015-07-30 09:50:00,62.76,62.85,62.76,62.83,22675.56668057294,37.3253,37.3789,37.3253,37.367,22675.5667
2015-07-30 09:55:00,62.83,62.98,62.79,62.88,24911.69517452372,37.367,37.4562,37.3432,37.3967,24911.6952
2015-07-30 10:00:00,62.91,62.91,62.73,62.85,16882.213878459188,37.4145,37.4145,37.3075,37.3789,16882.2139
2015-07-30 10:05:00,62.87,62.98,62.78,62.82,68505.07578918092,37.3908,37.4562,37.3372,37.361,68505.0758
2015-07-30 10:10:00,62.81,62.89,62.76,62.86,53002.364066193855,37.3551,37.4026,37.3253,37.3848,53002.3641
2015-07-30 10:15:00,62.88,62.94,62.84,62.87,61272.42386316229,37.3967,37.4324,37.3729,37.3908,61272.4239
2015-07-30 10:20:00,62.86,62.97,62.83,62.97,20906.688916701434,37.3848,37.4502,37.367,37.4502,20906.6889
2015-07-30 10:25:00,62.96,63.01,62.96,63.01,23261.02072034488,37.4443,37.474,37.4443,37.474,23261.0207
2015-07-30 10:30:00,63.01,63.12,63.01,63.08,18092.059518843,37.474,37.5394,37.474,37.5156,18092.0595
2015-07-30 10:35:00,63.09,63.17,63.06,63.07,33469.61479627312,37.5216,37.5692,37.5038,37.5097,33469.6148
2015-07-30 10:40:00,63.07,63.1,63.01,63.07,11239.048811013768,37.5097,37.5275,37.474,37.5097,11239.0488
2015-07-30 10:45:00,63.06,63.09,62.96,62.96,15462.383534974277,37.5038,37.5216,37.4443,37.4443,15462.3835
2015-07-30 10:50:00,62.96,62.97,62.89,62.92,25693.2276456682,37.4443,37.4502,37.4026,37.4205,25693.2276
2015-07-30 10:55:00,62.94,62.94,62.82,62.85,43732.44333194271,37.4324,37.4324,37.361,37.3789,43732.4433
2015-07-30 11:00:00,62.85,62.86,62.72,62.78,39656.515088304826,37.3789,37.3848,37.3015,37.3372,39656.5151
2015-07-30 11:05:00,62.79,62.79,62.7,62.78,10376.859963843694,37.3432,37.3432,37.2896,37.3372,10376.86
2015-07-30 11:10:00,62.8,62.86,62.8,62.81,11642.330691141706,37.3491,37.3848,37.3491,37.3551,11642.3307
2015-07-30 11:15:00,62.83,62.94,62.83,62.88,27630.37129745516,37.367,37.4324,37.367,37.3967,27630.3713
2015-07-30 11:20:00,62.87,63.04,62.86,63.03,27505.214851898207,37.3908,37.4919,37.3848,37.4859,27505.2149
2015-07-30 11:25:00,63.04,63.07,62.96,62.96,47687.38701154221,37.4919,37.5097,37.4443,37.4443,47687.387
2015-07-30 11:30:00,62.97,63.01,62.96,63.0,11065.220414406898,37.4502,37.474,37.4443,37.4681,11065.2204
2015-07-30 11:35:00,63.01,63.14,63.01,63.13,37852.87164511195,37.474,37.5513,37.474,37.5454,37852.8716
2015-07-30 11:40:00,63.13,63.17,63.09,63.16,45928.24363788069,37.5454,37.5692,37.5216,37.5632,45928.2436
2015-07-30 11:45:00,63.17,63.24,63.14,63.17,14505.632040050064,37.5692,37.6108,37.5513,37.5692,14505.632
2015-07-30 11:50:00,63.14,63.17,63.09,63.15,13280.489500764848,37.5513,37.5692,37.5216,37.5573,13280.4895
2015-07-30 11:55:00,63.16,63.19,63.15,63.17,7513.558614935337,37.5632,37.5811,37.5573,37.5692,7513.5586
2015-07-30 12:00:00,63.19,63.24,63.1,63.12,34194.13155333055,37.5811,37.6108,37.5275,37.5394,34194.1316
2015-07-30 12:05:00,63.12,63.12,63.07,63.07,7805.590321234878,37.5394,37.5394,37.5097,37.5097,7805.5903
2015-07-30 12:10:00,63.08,63.1,63.06,63.07,9379.780280906689,37.5156,37.5275,37.5038,37.5097,9379.7803
2015-07-30 12:15:00,63.07,63.13,63.05,63.07,21888.471700737035,37.5097,37.5454,37.4978,37.5097,21888.4717
2015-07-30 12:20:00,63.07,63.09,63.05,63.07,16260.60353219302,37.5097,37.5216,37.4978,37.5097,16260.6035
2015-07-30 12:25:00,63.07,63.12,63.05,63.06,18496.7320261438,37.5097,37.5394,37.4978,37.5038,18496.732
2015-07-30 12:30:00,63.06,63.11,63.02,63.02,14114.86580447782,37.5038,37.5335,37.48,37.48,14114.8658
2015-07-30 12:35:00,63.02,63.07,63.01,63.04,8364.62244472257,37.48,37.5097,37.474,37.4919,8364.6224
2015-07-30 12:40:00,63.05,63.13,63.04,63.11,9507.717980809346,37.4978,37.5454,37.4919,37.5335,9507.718
2015-07-30 12:45:00,63.09,63.17,63.09,63.14,8153.247114448617,37.5216,37.5692,37.5216,37.5513,8153.2471
2015-07-30 12:50:00,63.14,63.14,63.1,63.1,2617.1603393130304,37.5513,37.5513,37.5275,37.5275,2617.1603
2015-07-30 12:55:00,63.1,63.11,63.06,63.09,13197.051870393549,37.5275,37.5335,37.5038,37.5216,13197.0519
2015-07-30 13:00:00,63.09,63.17,63.09,63.12,10016.68752607426,37.5216,37.5692,37.5216,37.5394,10016.6875
2015-07-30 13:05:00,63.12,63.17,63.07,63.17,11611.736893338895,37.5394,37.5692,37.5097,37.5692,11611.7369
2015-07-30 13:10:00,63.17,63.24,63.17,63.24,96519.26018634404,37.5692,37.6108,37.5692,37.6108,96519.2602
2015-07-30 13:15:00,63.25,63.3,63.25,63.3,9062.71728549576,37.6167,37.6465,37.6167,37.6465,9062.7173
2015-07-30 13:20:00,63.3,63.3,63.26,63.27,12041.440689751078,37.6465,37.6465,37.6227,37.6286,12041.4407
2015-07-30 13:25:00,63.28,63.36,63.27,63.36,7050.479766374636,37.6346,37.6822,37.6286,37.6822,7050.4798
2015-07-30 13:30:00,63.37,63.39,63.24,63.24,12561.535252398831,37.6881,37.7,37.6108,37.6108,12561.5353
2015-07-30 13:35:00,63.24,63.29,63.24,63.24,7784.730913642054,37.6108,37.6405,37.6108,37.6108,7784.7309
2015-07-30 13:40:00,63.23,63.24,63.22,63.22,5309.414545960229,37.6049,37.6108,37.5989,37.5989,5309.4145
2015-07-30 13:45:00,63.22,63.23,63.15,63.22,11618.690029203171,37.5989,37.6049,37.5573,37.5989,11618.69
2015-07-30 13:50:00,63.22,63.25,63.19,63.2,6410.791266861355,37.5989,37.6167,37.5811,37.587,6410.7913
2015-07-30 13:55:00,63.2,63.2,63.15,63.16,6502.572660269782,37.587,37.587,37.5573,37.5632,6502.5727
2015-07-30 14:00:00,63.16,63.24,63.16,63.22,6802.948129606453,37.5632,37.6108,37.5632,37.5989,6802.9481
2015-07-30 14:05:00,63.22,63.22,63.19,63.21,5889.306077040746,37.5989,37.5989,37.5811,37.593,5889.3061
2015-07-30 14:10:00,63.21,63.27,63.2,63.23,9338.06146572104,37.593,37.6286,37.587,37.6049,9338.0615
2015-07-30 14:15:00,63.23,63.24,63.18,63.18,4483.382005284384,37.6049,37.6108,37.5751,37.5751,4483.382
2015-07-30 14:20:00,63.18,63.21,63.13,63.14,10189.125295508276,37.5751,37.593,37.5454,37.5513,10189.1253
2015-07-30 14:25:00,63.13,63.17,63.12,63.13,7239.605061882909,37.5454,37.5692,37.5394,37.5454,7239.6051
2015-07-30 14:30:00,63.14,63.17,63.11,63.11,5299.680155750244,37.5513,37.5692,37.5335,37.5335,5299.6802
2015-07-30 14:35:00,63.11,63.16,63.1,63.12,11341.955221805036,37.5335,37.5632,37.5275,37.5394,11341.9552
2015-07-30 14:40:00,63.12,63.12,63.07,63.11,11499.096092337646,37.5394,37.5394,37.5097,37.5335,11499.0961
2015-07-30 14:45:00,63.13,63.2,63.13,63.18,7476.011681268253,37.5454,37.587,37.5454,37.5751,7476.0117
2015-07-30 14:50:00,63.19,63.22,63.17,63.17,8331.247392574052,37.5811,37.5989,37.5692,37.5692,8331.2474
2015-07-30 14:55:00,63.18,63.24,63.18,63.21,9677.374495897651,37.5751,37.6108,37.5751,37.593,9677.3745
2015-07-30 15:00:00,63.22,63.26,63.21,63.26,8951.467111667363,37.5989,37.6227,37.593,37.6227,8951.4671
2015-07-30 15:05:00,63.27,63.29,63.23,63.24,8510.638297872341,37.6286,37.6405,37.6049,37.6108,8510.6383
2015-07-30 15:10:00,63.24,63.24,63.22,63.23,4551.522736754277,37.6108,37.6108,37.5989,37.6049,4551.5227
2015-07-30 15:15:00,63.23,63.24,63.21,63.21,17733.27770824642,37.6049,37.6108,37.593,37.593,17733.2777
2015-07-30 15:20:00,63.23,63.23,63.21,63.22,8656.654151022112,37.6049,37.6049,37.593,37.5989,8656.6542
2015-07-30 15:25:00,63.22,63.3,63.22,63.3,13528.02113753303,37.5989,37.6465,37.5989,37.6465,13528.0211
2015-07-30 15:30:00,63.3,63.32,63.27,63.28,16776.52621332221,37.6465,37.6584,37.6286,37.6346,16776.5262
2015-07-30 15:35:00,63.28,63.3,63.24,63.29,16798.77624808789,37.6346,37.6465,37.6108,37.6405,16798.7762
2015-07-30 15:40:00,63.27,63.33,63.27,63.32,22852.17633152552,37.6286,37.6643,37.6286,37.6584,22852.1763
2015-07-30 15:45:00,63.32,63.35,63.29,63.34,29560.56181337784,37.6584,37.6762,37.6405,37.6703,29560.5618
2015-07-30 15:50:00,63.35,63.36,63.3,63.35,45818.38409122515,37.6762,37.6822,37.6465,37.6762,45818.3841
2015-07-30 15:55:00,63.35,63.36,63.29,63.31,102540.675844806,37.6762,37.6822,37.6405,37.6524,102540.6758
2015-07-31 09:30:00,63.65,63.77,63.48,63.55,42031.706299541096,37.8546,37.926,37.7535,37.7952,42031.7063
2015-07-31 09:35:00,63.56,63.68,63.43,63.47,21348.908357669312,37.8011,37.8725,37.7238,37.7476,21348.9084
2015-07-31 09:40:00,63.44,63.45,63.32,63.32,19838.687247948827,37.7297,37.7357,37.6584,37.6584,19838.6872
2015-07-31 09:45:00,63.35,63.37,63.24,63.24,20055.6250869142,37.6762,37.6881,37.6108,37.6108,20055.6251
2015-07-31 09:50:00,63.26,63.3,63.09,63.2,37766.65276039494,37.6227,37.6465,37.5216,37.587,37766.6528
2015-07-31 09:55:00,63.22,63.27,63.11,63.11,27659.57446808511,37.5989,37.6286,37.5335,37.5335,27659.5745
2015-07-31 10:00:00,63.14,63.17,63.07,63.07,47720.76206369073,37.5513,37.5692,37.5097,37.5097,47720.7621
2015-07-31 10:05:00,63.09,63.25,63.07,63.25,24045.33444583508,37.5216,37.6167,37.5097,37.6167,24045.3344
2015-07-31 10:10:00,63.26,63.27,63.2,63.22,19225.42066471979,37.6227,37.6286,37.587,37.5989,19225.4207
2015-07-31 10:15:00,63.22,63.37,63.22,63.35,15925.462383534976,37.5989,37.6881,37.5989,37.6762,15925.4624
2015-07-31 10:20:00,63.36,63.37,63.35,63.35,33529.41176470589,37.6822,37.6881,37.6762,37.6762,33529.4118
2015-07-31 10:25:00,63.37,63.45,63.33,63.45,23014.87971074955,37.6881,37.7357,37.6643,37.7357,23014.8797
2015-07-31 10:30:00,63.46,63.46,63.42,63.45,8321.513002364067,37.7416,37.7416,37.7179,37.7357,8321.513
2015-07-31 10:35:00,63.46,63.46,63.37,63.37,12895.285773884025,37.7416,37.7416,37.6881,37.6881,12895.2858
2015-07-31 10:40:00,63.37,63.4,63.35,63.38,7553.88680294813,37.6881,37.706,37.6762,37.6941,7553.8868
2015-07-31 10:45:00,63.39,63.49,63.38,63.48,9137.811152829929,37.7,37.7595,37.6941,37.7535,9137.8112
2015-07-31 10:50:00,63.49,63.56,63.49,63.53,13860.381031845363,37.7595,37.8011,37.7595,37.7833,13860.381
2015-07-31 10:55:00,63.53,63.64,63.5,63.59,30315.67236823808,37.7833,37.8487,37.7654,37.819,30315.6724
2015-07-31 11:00:00,63.6,63.65,63.58,63.6,9313.03017660965,37.8249,37.8546,37.813,37.8249,9313.0302
2015-07-31 11:05:00,63.6,63.69,63.6,63.66,15088.30482547629,37.8249,37.8784,37.8249,37.8606,15088.3048
2015-07-31 11:10:00,63.65,63.68,63.56,63.57,19570.29620358782,37.8546,37.8725,37.8011,37.8071,19570.2962
2015-07-31 11:15:00,63.56,63.59,63.5,63.55,14742.038659435406,37.8011,37.819,37.7654,37.7952,14742.0387
2015-07-31 11:20:00,63.55,63.59,63.55,63.56,9734.390209984704,37.7952,37.819,37.7952,37.8011,9734.3902
2015-07-31 11:25:00,63.55,63.58,63.46,63.5,63498.81796690308,37.7952,37.813,37.7416,37.7654,63498.818
2015-07-31 11:30:00,63.51,63.56,63.51,63.54,10403.28188012794,37.7714,37.8011,37.7714,37.7892,10403.2819
2015-07-31 11:35:00,63.55,63.6,63.5,63.58,32626.894729523017,37.7952,37.8249,37.7654,37.813,32626.8947
2015-07-31 11:40:00,63.58,63.64,63.58,63.63,6257.82227784731,37.813,37.8487,37.813,37.8427,6257.8223
2015-07-31 11:45:00,63.63,63.63,63.6,63.61,2562.925879571687,37.8427,37.8427,37.8249,37.8309,2562.9259
2015-07-31 11:50:00,63.61,63.61,63.52,63.52,9959.671811987208,37.8309,37.8309,37.7773,37.7773,9959.6718
2015-07-31 11:55:00,63.52,63.52,63.44,63.47,14112.084550132113,37.7773,37.7773,37.7297,37.7476,14112.0846
2015-07-31 12:00:00,63.49,63.49,63.42,63.42,7031.0109859546665,37.7595,37.7595,37.7179,37.7179,7031.011
2015-07-31 12:05:00,63.43,63.45,63.39,63.4,11065.220414406898,37.7238,37.7357,37.7,37.706,11065.2204
2015-07-31 12:10:00,63.41,63.43,63.38,63.43,8738.701154220555,37.7119,37.7238,37.6941,37.7238,8738.7012
2015-07-31 12:15:00,63.43,63.45,63.42,63.42,8036.4344319288,37.7238,37.7357,37.7179,37.7179,8036.4344
2015-07-31 12:20:00,63.42,63.43,63.39,63.42,7061.604783757475,37.7179,37.7238,37.7,37.7179,7061.6048
2015-07-31 12:25:00,63.41,63.42,63.38,63.4,9621.749408983453,37.7119,37.7179,37.6941,37.706,9621.7494
2015-07-31 12:30:00,63.38,63.39,63.35,63.36,5481.852315394243,37.6941,37.7,37.6762,37.6822,5481.8523
2015-07-31 12:35:00,63.37,63.37,63.32,63.32,2718.6761229314425,37.6881,37.6881,37.6584,37.6584,2718.6761
2015-07-31 12:40:00,63.33,63.4,63.32,63.35,20852.45445696009,37.6643,37.706,37.6584,37.6762,20852.4545
2015-07-31 12:45:00,63.37,63.38,63.35,63.35,4450.006953135865,37.6881,37.6941,37.6762,37.6762,4450.007
2015-07-31 12:50:00,63.35,63.39,63.32,63.38,5042.414128772077,37.6762,37.7,37.6584,37.6941,5042.4141
2015-07-31 12:55:00,63.39,63.4,63.35,63.36,3776.943401474065,37.7,37.706,37.6762,37.6822,3776.9434
2015-07-31 13:00:00,63.36,63.4,63.36,63.38,4658.601029064108,37.6822,37.706,37.6822,37.6941,4658.601
2015-07-31 13:05:00,63.38,63.4,63.35,63.35,7747.18397997497,37.6941,37.706,37.6762,37.6762,7747.184
2015-07-31 13:10:00,63.34,63.35,63.32,63.33,3922.959254623836,37.6703,37.6762,37.6584,37.6643,3922.9593
2015-07-31 13:15:00,63.32,63.35,63.32,63.32,7768.043387567794,37.6584,37.6762,37.6584,37.6584,7768.0434
2015-07-31 13:20:00,63.32,63.32,63.28,63.28,8279.794187178419,37.6584,37.6584,37.6346,37.6346,8279.7942
2015-07-31 13:25:00,63.27,63.27,63.18,63.19,12532.332081768878,37.6286,37.6286,37.5751,37.5811,12532.3321
2015-07-31 13:30:00,63.19,63.22,63.18,63.21,7683.215130023641,37.5811,37.5989,37.5751,37.593,7683.2151
2015-07-31 13:35:00,63.2,63.23,63.18,63.21,16214.712835488806,37.587,37.6049,37.5751,37.593,16214.7128
2015-07-31 13:40:00,63.21,63.23,63.17,63.17,5440.133500208594,37.593,37.6049,37.5692,37.5692,5440.1335
2015-07-31 13:45:00,63.17,63.22,63.17,63.18,7439.855374774023,37.5692,37.5989,37.5692,37.5751,7439.8554
2015-07-31 13:50:00,63.18,63.22,63.18,63.22,6883.604505632041,37.5751,37.5989,37.5751,37.5989,6883.6045
2015-07-31 13:55:00,63.22,63.26,63.22,63.24,10607.704074537618,37.5989,37.6227,37.5989,37.6108,10607.7041
2015-07-31 14:00:00,63.24,63.29,63.24,63.26,9922.124878320124,37.6108,37.6405,37.6108,37.6227,9922.1249
2015-07-31 14:05:00,63.27,63.3,63.27,63.28,7165.901821721597,37.6286,37.6465,37.6286,37.6346,7165.9018
2015-07-31 14:10:00,63.27,63.27,63.21,63.21,5298.289528577388,37.6286,37.6286,37.593,37.593,5298.2895
2015-07-31 14:15:00,63.21,63.22,63.17,63.2,8925.045195383118,37.593,37.5989,37.5692,37.587,8925.0452
2015-07-31 14:20:00,63.19,63.19,63.06,63.09,37556.66805729384,37.5811,37.5811,37.5038,37.5216,37556.6681
2015-07-31 14:25:00,63.09,63.14,63.09,63.11,9317.202058128216,37.5216,37.5513,37.5216,37.5335,9317.2021
2015-07-31 14:30:00,63.1,63.17,63.09,63.15,7459.324155193993,37.5275,37.5692,37.5216,37.5573,7459.3242
2015-07-31 14:35:00,63.14,63.14,63.06,63.14,15181.476846057572,37.5513,37.5513,37.5038,37.5513,15181.4768
2015-07-31 14:40:00,63.13,63.14,63.08,63.11,8452.231956612433,37.5454,37.5513,37.5156,37.5335,8452.232
2015-07-31 14:45:00,63.12,63.16,63.08,63.15,15038.242247253513,37.5394,37.5632,37.5156,37.5573,15038.2422
2015-07-31 14:50:00,63.16,63.19,63.15,63.18,4451.39758030872,37.5632,37.5811,37.5573,37.5751,4451.3976
2015-07-31 14:55:00,63.18,63.21,63.17,63.17,6305.103601724378,37.5751,37.593,37.5692,37.5692,6305.1036
2015-07-31 15:00:00,63.17,63.2,63.15,63.19,13269.364483382007,37.5692,37.587,37.5573,37.5811,13269.3645
2015-07-31 15:05:00,63.19,63.19,63.14,63.14,15601.44625225977,37.5811,37.5811,37.5513,37.5513,15601.4463
2015-07-31 15:10:00,63.14,63.19,63.14,63.15,10057.015714087054,37.5513,37.5811,37.5513,37.5573,10057.0157
2015-07-31 15:15:00,63.15,63.19,63.14,63.19,16401.05687665137,37.5573,37.5811,37.5513,37.5811,16401.0569
2015-07-31 15:20:00,63.19,63.2,63.15,63.19,18848.560700876096,37.5811,37.587,37.5573,37.5811,18848.5607
2015-07-31 15:25:00,63.19,63.19,63.11,63.12,23878.45918509248,37.5811,37.5811,37.5335,37.5394,23878.4592
2015-07-31 15:30:00,63.12,63.17,63.12,63.16,10485.32888332638,37.5394,37.5692,37.5394,37.5632,10485.3289
2015-07-31 15:35:00,63.15,63.18,63.12,63.14,19351.96773744959,37.5573,37.5751,37.5394,37.5513,19351.9677
2015-07-31 15:40:00,63.14,63.15,63.09,63.14,29954.10930329579,37.5513,37.5573,37.5216,37.5513,29954.1093
2015-07-31 15:45:00,63.13,63.15,63.09,63.14,48868.02948129607,37.5454,37.5573,37.5216,37.5513,48868.0295
2015-07-31 15:50:00,63.13,63.13,63.04,63.08,52227.78473091365,37.5454,37.5454,37.4919,37.5156,52227.7847
2015-07-31 15:55:00,63.08,63.16,63.05,63.12,186150.7439855375,37.5156,37.5632,37.4978,37.5394,186150.744
2015-08-03 09:30:00,63.31,63.35,63.2,63.32,49810.87470449173,37.6524,37.6762,37.587,37.6584,49810.8747
2015-08-03 09:35:00,63.33,63.45,63.32,63.34,16174.384647476012,37.6643,37.7357,37.6584,37.6703,16174.3846
2015-08-03 09:40:00,63.35,63.39,63.25,63.25,6944.792101237659,37.6762,37.7,37.6167,37.6167,6944.7921
2015-08-03 09:45:00,63.12,63.28,63.05,63.28,24735.08552357113,37.5394,37.6346,37.4978,37.6346,24735.0855
2015-08-03 09:50:00,63.31,63.37,63.21,63.22,26741.76053400084,37.6524,37.6881,37.593,37.5989,26741.7605
2015-08-03 09:55:00,63.23,63.38,63.12,63.14,14109.303295786402,37.6049,37.6941,37.5394,37.5513,14109.3033
2015-08-03 10:00:00,63.17,63.27,63.09,63.19,94188.56904463914,37.5692,37.6286,37.5216,37.5811,94188.569
2015-08-03 10:05:00,63.22,63.25,63.12,63.14,8239.465999165624,37.5989,37.6167,37.5394,37.5513,8239.466
2015-08-03 10:10:00,63.14,63.25,63.14,63.19,14281.741065220416,37.5513,37.6167,37.5513,37.5811,14281.7411
2015-08-03 10:15:00,63.19,63.19,62.99,62.99,8823.529411764706,37.5811,37.5811,37.4621,37.4621,8823.5294
2015-08-03 10:20:00,63.01,63.04,62.91,62.94,28791.54498678905,37.474,37.4919,37.4145,37.4324,28791.545
2015-08-03 10:25:00,62.93,62.93,62.77,62.88,40698.09484077319,37.4264,37.4264,37.3313,37.3967,40698.0948
2015-08-03 10:30:00,62.88,62.89,62.8,62.86,9673.202614379086,37.3967,37.4026,37.3491,37.3848,9673.2026
2015-08-03 10:35:00,62.86,62.97,62.85,62.97,13116.395494367962,37.3848,37.4502,37.3789,37.4502,13116.3955
2015-08-03 10:40:00,62.96,62.97,62.9,62.93,7067.167292448895,37.4443,37.4502,37.4086,37.4264,7067.1673
2015-08-03 10:45:00,62.89,62.99,62.86,62.99,7096.370463078849,37.4026,37.4621,37.3848,37.4621,7096.3705
2015-08-03 10:50:00,62.97,63.01,62.96,63.01,8926.435822555974,37.4502,37.474,37.4443,37.474,8926.4358
2015-08-03 10:55:00,63.01,63.05,62.97,63.03,8938.951467111669,37.474,37.4978,37.4502,37.4859,8938.9515
2015-08-03 11:00:00,63.02,63.02,62.93,62.93,14345.709915171745,37.48,37.48,37.4264,37.4264,14345.7099
2015-08-03 11:05:00,62.92,62.94,62.91,62.93,7003.198442497567,37.4205,37.4324,37.4145,37.4264,7003.1984
2015-08-03 11:10:00,62.94,62.99,62.9,62.94,11646.50257266027,37.4324,37.4621,37.4086,37.4324,11646.5026
2015-08-03 11:15:00,62.94,63.07,62.92,63.05,37608.12126268948,37.4324,37.5097,37.4205,37.4978,37608.1213
2015-08-03 11:20:00,63.05,63.07,63.01,63.04,11058.267278542624,37.4978,37.5097,37.474,37.4919,11058.2673
2015-08-03 11:25:00,63.05,63.1,63.03,63.08,18168.544013350023,37.4978,37.5275,37.4859,37.5156,18168.544
2015-08-03 11:30:00,63.08,63.17,63.08,63.17,16481.71325267696,37.5156,37.5692,37.5156,37.5692,16481.7133
2015-08-03 11:35:00,63.16,63.19,63.14,63.17,10851.063829787236,37.5632,37.5811,37.5513,37.5692,10851.0638
2015-08-03 11:40:00,63.18,63.24,63.16,63.23,4803.226255041024,37.5751,37.6108,37.5632,37.6049,4803.2263
2015-08-03 11:45:00,63.24,63.27,63.22,63.22,18168.544013350023,37.6108,37.6286,37.5989,37.5989,18168.544
2015-08-03 11:50:00,63.23,63.23,63.14,63.14,6448.338200528439,37.6049,37.6049,37.5513,37.5513,6448.3382
2015-08-03 11:55:00,63.15,63.16,63.1,63.14,12151.30023640662,37.5573,37.5632,37.5275,37.5513,12151.3002
2015-08-03 12:00:00,63.16,63.19,63.12,63.13,6637.463496036713,37.5632,37.5811,37.5394,37.5454,6637.4635
2015-08-03 12:05:00,63.14,63.17,63.12,63.14,30607.70407453761,37.5513,37.5692,37.5394,37.5513,30607.7041
2015-08-03 12:10:00,63.13,63.2,63.13,63.19,10258.656654151024,37.5454,37.587,37.5454,37.5811,10258.6567
2015-08-03 12:15:00,63.19,63.2,63.09,63.1,13035.739118342372,37.5811,37.587,37.5216,37.5275,13035.7391
2015-08-03 12:20:00,63.09,63.11,63.07,63.07,3984.146850229454,37.5216,37.5335,37.5097,37.5097,3984.1469
2015-08-03 12:25:00,63.07,63.1,63.07,63.07,4408.288137950216,37.5097,37.5275,37.5097,37.5097,4408.2881
2015-08-03 12:30:00,63.07,63.07,62.94,62.95,16616.604088443888,37.5097,37.5097,37.4324,37.4383,16616.6041
2015-08-03 12:35:00,62.95,62.99,62.9,62.96,28531.497705465168,37.4383,37.4621,37.4086,37.4443,28531.4977
2015-08-03 12:40:00,62.96,63.0,62.94,62.98,10084.828257544154,37.4443,37.4681,37.4324,37.4562,10084.8283
2015-08-03 12:45:00,62.99,62.99,62.91,62.91,10635.516617994715,37.4621,37.4621,37.4145,37.4145,10635.5166
2015-08-03 12:50:00,62.9,62.9,62.77,62.78,21414.267834793493,37.4086,37.4086,37.3313,37.3372,21414.2678
2015-08-03 12:55:00,62.78,62.81,62.74,62.77,32099.847031010988,37.3372,37.3551,37.3134,37.3313,32099.847
2015-08-03 13:00:00,62.77,62.85,62.73,62.85,13906.271728549576,37.3313,37.3789,37.3075,37.3789,13906.2717
2015-08-03 13:05:00,62.85,62.86,62.76,62.76,29774.71839799749,37.3789,37.3848,37.3253,37.3253,29774.7184
2015-08-03 13:10:00,62.77,62.79,62.73,62.75,22656.09790015297,37.3313,37.3432,37.3075,37.3194,22656.0979
2015-08-03 13:15:00,62.75,62.8,62.75,62.75,10304.547350855237,37.3194,37.3491,37.3194,37.3194,10304.5474
2015-08-03 13:20:00,62.76,62.78,62.74,62.75,16687.52607425949,37.3253,37.3372,37.3134,37.3194,16687.5261
2015-08-03 13:25:00,62.75,62.8,62.72,62.78,10645.2510082047,37.3194,37.3491,37.3015,37.3372,10645.251
2015-08-03 13:30:00,62.77,62.82,62.75,62.82,6394.103740787095,37.3313,37.361,37.3194,37.361,6394.1037
2015-08-03 13:35:00,62.82,62.83,62.78,62.81,12867.473230426924,37.361,37.367,37.3372,37.3551,12867.4732
2015-08-03 13:40:00,62.81,62.91,62.81,62.86,15225.976915588932,37.3551,37.4145,37.3551,37.3848,15225.9769
2015-08-03 13:45:00,62.85,62.89,62.81,62.89,8169.934640522876,37.3789,37.4026,37.3551,37.4026,8169.9346
2015-08-03 13:50:00,62.88,62.91,62.85,62.85,7523.293005145321,37.3967,37.4145,37.3789,37.3789,7523.293
2015-08-03 13:55:00,62.83,62.88,62.81,62.81,10568.76651369768,37.367,37.3967,37.3551,37.3551,10568.7665
2015-08-03 14:00:00,62.81,62.81,62.78,62.79,9039.076623557225,37.3551,37.3551,37.3372,37.3432,9039.0766
2015-08-03 14:05:00,62.78,62.81,62.71,62.74,11259.908218606592,37.3372,37.3551,37.2956,37.3134,11259.9082
2015-08-03 14:10:00,62.75,62.76,62.67,62.67,13351.41148658045,37.3194,37.3253,37.2718,37.2718,13351.4115
2015-08-03 14:15:00,62.67,62.77,62.67,62.71,9824.780976220276,37.2718,37.3313,37.2718,37.2956,9824.781
2015-08-03 14:20:00,62.71,62.73,62.67,62.73,8801.279376999028,37.2956,37.3075,37.2718,37.3075,8801.2794
2015-08-03 14:25:00,62.73,62.73,62.65,62.68,11563.064942288973,37.3075,37.3075,37.2599,37.2778,11563.0649
2015-08-03 14:30:00,62.68,62.71,62.65,62.7,9856.76540119594,37.2778,37.2956,37.2599,37.2896,9856.7654
2015-08-03 14:35:00,62.72,62.83,62.71,62.83,13230.426922542068,37.3015,37.367,37.2956,37.367,13230.4269
2015-08-03 14:40:00,62.82,62.83,62.78,62.81,9573.077457933528,37.361,37.367,37.3372,37.3551,9573.0775
2015-08-03 14:45:00,62.81,62.83,62.75,62.76,21614.51814768461,37.3551,37.367,37.3194,37.3253,21614.5181
2015-08-03 14:50:00,62.77,62.78,62.7,62.73,11412.87720762064,37.3313,37.3372,37.2896,37.3075,11412.8772
2015-08-03 14:55:00,62.72,62.76,62.67,62.71,19317.202058128216,37.3015,37.3253,37.2718,37.2956,19317.2021
2015-08-03 15:00:00,62.73,62.77,62.72,62.76,16985.12028925045,37.3075,37.3313,37.3015,37.3253,16985.1203
2015-08-03 15:05:00,62.77,62.81,62.73,62.8,21478.23668474482,37.3313,37.3551,37.3075,37.3491,21478.2367
2015-08-03 15:10:00,62.81,62.84,62.76,62.84,14420.803782505913,37.3551,37.3729,37.3253,37.3729,14420.8038
2015-08-03 15:15:00,62.83,62.83,62.78,62.82,18962.592129050205,37.367,37.367,37.3372,37.361,18962.5921
2015-08-03 15:20:00,62.83,62.87,62.78,62.87,22962.03587818106,37.367,37.3908,37.3372,37.3908,22962.0359
2015-08-03 15:25:00,62.87,62.89,62.83,62.86,21088.861076345434,37.3908,37.4026,37.367,37.3848,21088.8611
2015-08-03 15:30:00,62.86,62.91,62.83,62.86,30837.157558058687,37.3848,37.4145,37.367,37.3848,30837.1576
2015-08-03 15:35:00,62.88,63.01,62.86,63.0,42095.675149492425,37.3967,37.474,37.3848,37.4681,42095.6751
2015-08-03 15:40:00,63.0,63.14,63.0,63.07,58706.716729244894,37.4681,37.5513,37.4681,37.5097,58706.7167
2015-08-03 15:45:00,63.07,63.09,63.02,63.06,40995.68905576415,37.5097,37.5216,37.48,37.5038,40995.6891
2015-08-03 15:50:00,63.06,63.09,63.03,63.07,46662.494785148105,37.5038,37.5216,37.4859,37.5097,46662.4948
2015-08-03 15:55:00,63.08,63.15,63.05,63.13,101983.03434849116,37.5156,37.5573,37.4978,37.5454,101983.0343
2015-08-04 09:30:00,63.28,63.56,63.17,63.17,50006.95313586428,37.6346,37.8011,37.5692,37.5692,50006.9531
2015-08-04 09:35:00,63.14,63.51,63.14,63.39,16516.478931998332,37.5513,37.7714,37.5513,37.7,16516.4789
2015-08-04 09:40:00,63.37,63.62,63.37,63.49,35156.445556946186,37.6881,37.8368,37.6881,37.7595,35156.4456
2015-08-04 09:45:00,63.5,63.62,63.46,63.49,35385.89904046725,37.7654,37.8368,37.7416,37.7595,35385.899
2015-08-04 09:50:00,63.51,63.64,63.47,63.63,23445.97413433459,37.7714,37.8487,37.7476,37.8427,23445.9741
2015-08-04 09:55:00,63.63,63.68,63.49,63.58,53299.958281184816,37.8427,37.8725,37.7595,37.813,53299.9583
2015-08-04 10:00:00,63.55,63.65,63.51,63.63,41255.73633708803,37.7952,37.8546,37.7714,37.8427,41255.7363
2015-08-04 10:05:00,63.61,63.64,63.55,63.6,35618.133778334035,37.8309,37.8487,37.7952,37.8249,35618.1338
2015-08-04 10:10:00,63.6,63.74,63.55,63.64,43116.39549436797,37.8249,37.9082,37.7952,37.8487,43116.3955
2015-08-04 10:15:00,63.64,63.7,63.6,63.63,24847.726324572384,37.8487,37.8844,37.8249,37.8427,24847.7263
2015-08-04 10:20:00,63.61,63.72,63.61,63.68,16730.635516617996,37.8309,37.8963,37.8309,37.8725,16730.6355
2015-08-04 10:25:00,63.73,63.78,63.7,63.7,26388.54123209568,37.9022,37.932,37.8844,37.8844,26388.5412
2015-08-04 10:30:00,63.73,63.73,63.65,63.71,26419.135029898487,37.9022,37.9022,37.8546,37.8903,26419.135
2015-08-04 10:35:00,63.68,63.71,63.62,63.63,39766.37463496037,37.8725,37.8903,37.8368,37.8427,39766.3746
2015-08-04 10:40:00,63.63,63.65,63.61,63.65,25047.976637463496,37.8427,37.8546,37.8309,37.8546,25047.9766
2015-08-04 10:45:00,63.66,63.73,63.63,63.63,19627.31191767488,37.8606,37.9022,37.8427,37.8427,19627.3119
2015-08-04 10:50:00,63.67,63.67,63.56,63.64,33473.786677791686,37.8665,37.8665,37.8011,37.8487,33473.7867
2015-08-04 10:55:00,63.64,63.64,63.45,63.45,21825.89347795856,37.8487,37.8487,37.7357,37.7357,21825.8935
2015-08-04 11:00:00,63.47,63.5,63.4,63.41,16681.963565568072,37.7476,37.7654,37.706,37.7119,16681.9636
2015-08-04 11:05:00,63.4,63.44,63.36,63.36,12376.581838409124,37.706,37.7297,37.6822,37.6822,12376.5818
2015-08-04 11:10:00,63.35,63.45,63.33,63.44,13877.068557919623,37.6762,37.7357,37.6643,37.7297,13877.0686
2015-08-04 11:15:00,63.44,63.5,63.41,63.47,12070.643860381031,37.7297,37.7654,37.7119,37.7476,12070.6439
2015-08-04 11:20:00,63.45,63.48,63.41,63.47,13383.395911556114,37.7357,37.7535,37.7119,37.7476,13383.3959
2015-08-04 11:25:00,63.46,63.5,63.45,63.5,17800.02781254346,37.7416,37.7654,37.7357,37.7654,17800.0278
2015-08-04 11:30:00,63.5,63.52,63.45,63.48,10125.156445556948,37.7654,37.7773,37.7357,37.7535,10125.1564
2015-08-04 11:35:00,63.48,63.53,63.48,63.51,12843.83256848839,37.7535,37.7833,37.7535,37.7714,12843.8326
2015-08-04 11:40:00,63.52,63.6,63.5,63.59,23267.97385620915,37.7773,37.8249,37.7654,37.819,23267.9739
2015-08-04 11:45:00,63.57,63.58,63.54,63.57,12714.504241412878,37.8071,37.813,37.7892,37.8071,12714.5042
2015-08-04 11:50:00,63.58,63.59,63.5,63.5,16480.322625504105,37.813,37.819,37.7654,37.7654,16480.3226
2015-08-04 11:55:00,63.53,63.55,63.5,63.55,9304.686413572525,37.7833,37.7952,37.7654,37.7952,9304.6864
2015-08-04 12:00:00,63.55,63.63,63.55,63.6,9396.467806980949,37.7952,37.8427,37.7952,37.8249,9396.4678
2015-08-04 12:05:00,63.6,63.66,63.58,63.58,19865.109164233072,37.8249,37.8606,37.813,37.813,19865.1092
2015-08-04 12:10:00,63.58,63.63,63.58,63.61,14156.58461966347,37.813,37.8427,37.813,37.8309,14156.5846
2015-08-04 12:15:00,63.62,63.62,63.56,63.56,8482.825754415242,37.8368,37.8368,37.8011,37.8011,8482.8258
2015-08-04 12:20:00,63.57,63.58,63.51,63.51,10628.56348213044,37.8071,37.813,37.7714,37.7714,10628.5635
2015-08-04 12:25:00,63.53,63.58,63.51,63.53,9083.576693088584,37.7833,37.813,37.7714,37.7833,9083.5767
2015-08-04 12:30:00,63.55,63.57,63.52,63.57,5684.883882631067,37.7952,37.8071,37.7773,37.8071,5684.8839
2015-08-04 12:35:00,63.56,63.58,63.53,63.55,7926.574885273259,37.8011,37.813,37.7833,37.7952,7926.5749
2015-08-04 12:40:00,63.55,63.55,63.47,63.47,7498.261716033932,37.7952,37.7952,37.7476,37.7476,7498.2617
2015-08-04 12:45:00,63.48,63.5,63.46,63.46,6003.337505214852,37.7535,37.7654,37.7416,37.7416,6003.3375
2015-08-04 12:50:00,63.47,63.47,63.41,63.42,7462.105409539703,37.7476,37.7476,37.7119,37.7179,7462.1054
2015-08-04 12:55:00,63.41,63.41,63.37,63.4,6381.588096231401,37.7119,37.7119,37.6881,37.706,6381.5881
2015-08-04 13:00:00,63.38,63.4,63.36,63.4,7406.480322625504,37.6941,37.706,37.6822,37.706,7406.4803
2015-08-04 13:05:00,63.41,63.42,63.38,63.41,7509.386733416772,37.7119,37.7179,37.6941,37.7119,7509.3867
2015-08-04 13:10:00,63.41,63.41,63.36,63.38,6725.073007926576,37.7119,37.7119,37.6822,37.6941,6725.073
2015-08-04 13:15:00,63.38,63.45,63.37,63.4,9296.342650535393,37.6941,37.7357,37.6881,37.706,9296.3427
2015-08-04 13:20:00,63.41,63.5,63.41,63.5,31499.096092337648,37.7119,37.7654,37.7119,37.7654,31499.0961
2015-08-04 13:25:00,63.51,63.55,63.5,63.55,5757.196495619525,37.7714,37.7952,37.7654,37.7952,5757.1965
2015-08-04 13:30:00,63.55,63.65,63.55,63.63,17222.91753580865,37.7952,37.8546,37.7952,37.8427,17222.9175
2015-08-04 13:35:00,63.62,63.62,63.58,63.6,8210.26282853567,37.8368,37.8368,37.813,37.8249,8210.2628
2015-08-04 13:40:00,63.63,63.64,63.53,63.55,12158.253372270896,37.8427,37.8487,37.7833,37.7952,12158.2534
2015-08-04 13:45:00,63.56,63.59,63.45,63.45,13401.474064803228,37.8011,37.819,37.7357,37.7357,13401.4741
2015-08-04 13:50:00,63.43,63.45,63.37,63.39,10926.157697121404,37.7238,37.7357,37.6881,37.7,10926.1577
2015-08-04 13:55:00,63.4,63.42,63.36,63.37,9340.84272006675,37.706,37.7179,37.6822,37.6881,9340.8427
2015-08-04 14:00:00,63.35,63.37,63.31,63.31,12736.754276178555,37.6762,37.6881,37.6524,37.6524,12736.7543
2015-08-04 14:05:00,63.31,63.31,63.17,63.19,20155.75024335976,37.6524,37.6524,37.5692,37.5811,20155.7502
2015-08-04 14:10:00,63.17,63.24,63.12,63.24,20700.8760951189,37.5692,37.6108,37.5394,37.6108,20700.8761
2015-08-04 14:15:00,63.24,63.27,63.23,63.27,13461.271033235991,37.6108,37.6286,37.6049,37.6286,13461.271
2015-08-04 14:20:00,63.27,63.31,63.25,63.26,22720.0667501043,37.6286,37.6524,37.6167,37.6227,22720.0668
2015-08-04 14:25:00,63.27,63.27,63.22,63.27,10492.282019190656,37.6286,37.6286,37.5989,37.6286,10492.282
2015-08-04 14:30:00,63.27,63.35,63.27,63.31,10682.797941871786,37.6286,37.6762,37.6286,37.6524,10682.7979
2015-08-04 14:35:00,63.31,63.39,63.31,63.35,11550.549297733278,37.6524,37.7,37.6524,37.6762,11550.5493
2015-08-04 14:40:00,63.35,63.4,63.32,63.36,17471.839799749687,37.6762,37.706,37.6584,37.6822,17471.8398
2015-08-04 14:45:00,63.36,63.5,63.35,63.49,24867.195104992352,37.6822,37.7654,37.6762,37.7595,24867.1951
2015-08-04 14:50:00,63.48,63.48,63.42,63.42,15066.054790710612,37.7535,37.7535,37.7179,37.7179,15066.0548
2015-08-04 14:55:00,63.42,63.45,63.38,63.45,12786.816854401335,37.7179,37.7357,37.6941,37.7357,12786.8169
2015-08-04 15:00:00,63.45,63.48,63.37,63.4,20781.53247114449,37.7357,37.7535,37.6881,37.706,20781.5325
2015-08-04 15:05:00,63.4,63.5,63.4,63.46,20453.34445835072,37.706,37.7654,37.706,37.7416,20453.3445
2015-08-04 15:10:00,63.46,63.47,63.38,63.39,16473.36948963983,37.7416,37.7476,37.6941,37.7,16473.3695
2015-08-04 15:15:00,63.4,63.45,63.37,63.4,18833.26380197469,37.706,37.7357,37.6881,37.706,18833.2638
2015-08-04 15:20:00,63.42,63.42,63.34,63.41,28975.107773605898,37.7179,37.7179,37.6703,37.7119,28975.1078
2015-08-04 15:25:00,63.4,63.43,63.38,63.43,22183.284661382284,37.706,37.7238,37.6941,37.7238,22183.2847
2015-08-04 15:30:00,63.42,63.47,63.38,63.38,30098.734529272704,37.7179,37.7476,37.6941,37.6941,30098.7345
2015-08-04 15:35:00,63.4,63.47,63.39,63.4,30606.31344736476,37.706,37.7476,37.7,37.706,30606.3134
2015-08-04 15:40:00,63.4,63.42,63.35,63.4,42906.41079126686,37.706,37.7179,37.6762,37.706,42906.4108
2015-08-04 15:45:00,63.39,63.41,63.34,63.37,57021.27659574468,37.7,37.7119,37.6703,37.6881,57021.2766
2015-08-04 15:50:00,63.36,63.37,63.32,63.36,57339.73021832847,37.6822,37.6881,37.6584,37.6822,57339.7302
2015-08-04 15:55:00,63.35,63.45,63.3,63.41,123603.1150048672,37.6762,37.7357,37.6465,37.7119,123603.115
2015-08-05 09:30:00,63.97,63.97,63.68,63.68,39023.77972465583,38.045,38.045,37.8725,37.8725,39023.7797
2015-08-05 09:35:00,63.75,63.88,63.7,63.76,19504.93672646364,37.9141,37.9914,37.8844,37.9201,19504.9367
2015-08-05 09:40:00,63.78,63.84,63.6,63.74,15395.633430677237,37.932,37.9676,37.8249,37.9082,15395.6334
2015-08-05 09:45:00,63.75,63.83,63.7,63.83,16898.901404533444,37.9141,37.9617,37.8844,37.9617,16898.9014
2015-08-05 09:50:00,63.86,63.95,63.79,63.88,29232.373800584064,37.9795,38.0331,37.9379,37.9914,29232.3738
2015-08-05 09:55:00,63.88,63.97,63.81,63.9,31501.877346683355,37.9914,38.045,37.9498,38.0033,31501.8773
2015-08-05 10:00:00,63.94,63.94,63.77,63.88,16673.619802530942,38.0271,38.0271,37.926,37.9914,16673.6198
2015-08-05 10:05:00,63.9,63.94,63.78,63.87,38384.09122514254,38.0033,38.0271,37.932,37.9855,38384.0912
2015-08-05 10:10:00,63.89,63.92,63.8,63.91,36345.43178973717,37.9974,38.0152,37.9439,38.0093,36345.4318
2015-08-05 10:15:00,63.95,63.95,63.81,63.93,16214.712835488806,38.0331,38.0331,37.9498,38.0212,16214.7128
2015-08-05 10:20:00,63.93,63.94,63.87,63.89,11760.534000834376,38.0212,38.0271,37.9855,37.9974,11760.534
2015-08-05 10:25:00,63.93,64.07,63.92,64.03,12790.9887359199,38.0212,38.1044,38.0152,38.0806,12790.9887
2015-08-05 10:30:00,64.03,64.15,64.03,64.11,27959.94993742178,38.0806,38.152,38.0806,38.1282,27959.9499
2015-08-05 10:35:00,64.12,64.24,64.12,64.2,12508.691419830344,38.1342,38.2055,38.1342,38.1817,12508.6914
2015-08-05 10:40:00,64.21,64.24,64.16,64.19,11542.20553469615,38.1877,38.2055,38.158,38.1758,11542.2055
2015-08-05 10:45:00,64.17,64.19,64.14,64.15,11143.095536086776,38.1639,38.1758,38.1461,38.152,11143.0955
2015-08-05 10:50:00,64.14,64.29,64.13,64.26,23440.411625643166,38.1461,38.2353,38.1401,38.2174,23440.4116
2015-08-05 10:55:00,64.29,64.32,64.19,64.22,9746.9058545404,38.2353,38.2531,38.1758,38.1936,9746.9059
2015-08-05 11:00:00,64.22,64.3,64.2,64.24,11837.0184953414,38.1936,38.2412,38.1817,38.2055,11837.0185
2015-08-05 11:05:00,64.26,64.32,64.15,64.24,44762.89806702823,38.2174,38.2531,38.152,38.2055,44762.8981
2015-08-05 11:10:00,64.24,64.25,64.16,64.19,14013.350020859409,38.2055,38.2115,38.158,38.1758,14013.35
2015-08-05 11:15:00,64.19,64.34,64.17,64.32,35954.66555416493,38.1758,38.265,38.1639,38.2531,35954.6656
2015-08-05 11:20:00,64.32,64.45,64.32,64.4,21403.14281741065,38.2531,38.3304,38.2531,38.3007,21403.1428
2015-08-05 11:25:00,64.37,64.39,64.26,64.29,16239.744124600196,38.2828,38.2947,38.2174,38.2353,16239.7441
2015-08-05 11:30:00,64.3,64.32,64.23,64.23,11204.283131692397,38.2412,38.2531,38.1996,38.1996,11204.2831
2015-08-05 11:35:00,64.22,64.27,64.17,64.17,19059.93603115005,38.1936,38.2234,38.1639,38.1639,19059.936
2015-08-05 11:40:00,64.18,64.24,64.17,64.21,10709.21985815603,38.1698,38.2055,38.1639,38.1877,10709.2199
2015-08-05 11:45:00,64.2,64.28,64.18,64.24,7791.684049506328,38.1817,38.2293,38.1698,38.2055,7791.684
2015-08-05 11:50:00,64.24,64.26,64.17,64.17,7200.667501042971,38.2055,38.2174,38.1639,38.1639,7200.6675
2015-08-05 11:55:00,64.17,64.2,64.1,64.17,36392.71311361424,38.1639,38.1817,38.1223,38.1639,36392.7131
2015-08-05 12:00:00,64.17,64.19,64.14,64.19,15509.664858851344,38.1639,38.1758,38.1461,38.1758,15509.6649
2015-08-05 12:05:00,64.19,64.2,64.12,64.14,11767.487136698652,38.1758,38.1817,38.1342,38.1461,11767.4871
2015-08-05 12:10:00,64.13,64.17,64.12,64.14,7596.996245306634,38.1401,38.1639,38.1342,38.1461,7596.9962
2015-08-05 12:15:00,64.14,64.14,64.08,64.08,25676.540119593938,38.1461,38.1461,38.1104,38.1104,25676.5401
2015-08-05 12:20:00,64.07,64.08,63.96,63.96,7524.683632318176,38.1044,38.1104,38.039,38.039,7524.6836
2015-08-05 12:25:00,63.94,64.04,63.91,64.0,17961.340564594633,38.0271,38.0866,38.0093,38.0628,17961.3406
2015-08-05 12:30:00,64.0,64.0,63.97,63.99,24080.10012515645,38.0628,38.0628,38.045,38.0569,24080.1001
2015-08-05 12:35:00,63.99,64.06,63.99,64.0,15575.024335975526,38.0569,38.0985,38.0569,38.0628,15575.0243
2015-08-05 12:40:00,63.99,64.04,63.96,64.03,18392.43498817967,38.0569,38.0866,38.039,38.0806,18392.435
2015-08-05 12:45:00,64.04,64.06,63.99,64.0,16093.728271450424,38.0866,38.0985,38.0569,38.0628,16093.7283
2015-08-05 12:50:00,63.99,63.99,63.94,63.97,12589.347795855932,38.0569,38.0569,38.0271,38.045,12589.3478
2015-08-05 12:55:00,63.98,64.05,63.97,64.04,8388.263106661105,38.0509,38.0925,38.045,38.0866,8388.2631
2015-08-05 13:00:00,64.04,64.04,63.97,63.97,6873.870115422056,38.0866,38.0866,38.045,38.045,6873.8701
2015-08-05 13:05:00,63.96,63.99,63.95,63.97,8973.717146433042,38.039,38.0569,38.0331,38.045,8973.7171
2015-08-05 13:10:00,63.96,63.98,63.94,63.96,21821.721596439995,38.039,38.0509,38.0271,38.039,21821.7216
2015-08-05 13:15:00,63.96,63.99,63.91,63.95,17227.089417327217,38.039,38.0569,38.0093,38.0331,17227.0894
2015-08-05 13:20:00,63.95,64.02,63.94,64.01,12932.832707551106,38.0331,38.0747,38.0271,38.0687,12932.8327
2015-08-05 13:25:00,64.01,64.02,63.97,64.01,12074.815741899598,38.0687,38.0747,38.045,38.0687,12074.8157
2015-08-05 13:30:00,63.99,64.01,63.94,63.99,18715.06049228202,38.0569,38.0687,38.0271,38.0569,18715.0605
2015-08-05 13:35:00,63.99,64.03,63.96,64.0,12052.56570713392,38.0569,38.0806,38.039,38.0628,12052.5657
2015-08-05 13:40:00,64.01,64.07,64.01,64.04,12323.738005840634,38.0687,38.1044,38.0687,38.0866,12323.738
2015-08-05 13:45:00,64.04,64.04,64.0,64.03,10812.126268947295,38.0866,38.0866,38.0628,38.0806,10812.1263
2015-08-05 13:50:00,64.04,64.04,63.99,64.02,12162.42525378946,38.0866,38.0866,38.0569,38.0747,12162.4253
2015-08-05 13:55:00,64.03,64.06,64.01,64.05,7827.840356000557,38.0806,38.0985,38.0687,38.0925,7827.8404
2015-08-05 14:00:00,64.04,64.05,64.01,64.04,8626.060353219302,38.0866,38.0925,38.0687,38.0866,8626.0604
2015-08-05 14:05:00,64.05,64.07,64.03,64.04,7459.324155193993,38.0925,38.1044,38.0806,38.0866,7459.3242
2015-08-05 14:10:00,64.03,64.06,64.01,64.06,7271.589486858574,38.0806,38.0985,38.0687,38.0985,7271.5895
2015-08-05 14:15:00,64.06,64.07,64.01,64.07,11200.11125017383,38.0985,38.1044,38.0687,38.1044,11200.1113
2015-08-05 14:20:00,64.08,64.09,64.04,64.06,11168.126825198166,38.1104,38.1163,38.0866,38.0985,11168.1268
2015-08-05 14:25:00,64.06,64.09,64.04,64.06,9909.609233764428,38.0985,38.1163,38.0866,38.0985,9909.6092
2015-08-05 14:30:00,64.06,64.08,64.05,64.06,11368.37713808928,38.0985,38.1104,38.0925,38.0985,11368.3771
2015-08-05 14:35:00,64.06,64.08,64.04,64.07,18379.919343623977,38.0985,38.1104,38.0866,38.1044,18379.9193
2015-08-05 14:40:00,64.07,64.08,64.01,64.02,35556.94618272841,38.1044,38.1104,38.0687,38.0747,35556.9462
2015-08-05 14:45:00,64.02,64.04,64.0,64.04,22836.879432624115,38.0747,38.0866,38.0628,38.0866,22836.8794
2015-08-05 14:50:00,64.03,64.03,63.97,63.98,17546.933667083857,38.0806,38.0806,38.045,38.0509,17546.9337
2015-08-05 14:55:00,63.98,63.99,63.95,63.99,16469.197608121263,38.0509,38.0569,38.0331,38.0569,16469.1976
2015-08-05 15:00:00,63.99,64.01,63.96,64.01,27523.29300514532,38.0569,38.0687,38.039,38.0687,27523.293
2015-08-05 15:05:00,64.01,64.05,64.0,64.05,14526.491447642888,38.0687,38.0925,38.0628,38.0925,14526.4914
2015-08-05 15:10:00,64.06,64.11,64.06,64.11,20718.95424836601,38.0985,38.1282,38.0985,38.1282,20718.9542
2015-08-05 15:15:00,64.11,64.11,64.01,64.01,20254.48477263246,38.1282,38.1282,38.0687,38.0687,20254.4848
2015-08-05 15:20:00,64.01,64.01,63.98,64.01,19140.59240717564,38.0687,38.0687,38.0509,38.0687,19140.5924
2015-08-05 15:25:00,64.02,64.05,63.96,63.96,22945.3483521068,38.0747,38.0925,38.039,38.039,22945.3484
2015-08-05 15:30:00,63.96,63.96,63.91,63.92,32688.082325128635,38.039,38.039,38.0093,38.0152,32688.0823
2015-08-05 15:35:00,63.91,63.96,63.88,63.88,31984.424975664027,38.0093,38.039,37.9914,37.9914,31984.425
2015-08-05 15:40:00,63.88,63.97,63.88,63.95,34582.11653455709,37.9914,38.045,37.9914,38.0331,34582.1165
2015-08-05 15:45:00,63.95,64.01,63.93,64.0,42084.55013210959,38.0331,38.0687,38.0212,38.0628,42084.5501
2015-08-05 15:50:00,64.01,64.07,64.0,64.07,93771.38089278265,38.0687,38.1044,38.0628,38.1044,93771.3809
2015-08-05 15:55:00,64.06,64.11,64.03,64.04,113053.81727158948,38.0985,38.1282,38.0806,38.0866,113053.8173
2015-08-06 09:30:00,64.19,64.19,64.06,64.09,96178.55652899458,38.1758,38.1758,38.0985,38.1163,96178.5565
2015-08-06 09:35:00,64.09,64.3,63.99,64.29,128603.81031845364,38.1163,38.2412,38.0569,38.2353,128603.8103
2015-08-06 09:40:00,64.24,64.39,64.19,64.22,26701.432345988043,38.2055,38.2947,38.1758,38.1936,26701.4323
2015-08-06 09:45:00,64.22,64.39,64.22,64.39,21433.736615213464,38.1936,38.2947,38.1936,38.2947,21433.7366
2015-08-06 09:50:00,64.38,64.48,64.29,64.41,29965.234320678628,38.2888,38.3483,38.2353,38.3066,29965.2343
2015-08-06 09:55:00,64.4,64.4,64.24,64.29,17246.558197747185,38.3007,38.3007,38.2055,38.2353,17246.5582
2015-08-06 10:00:00,64.25,64.25,64.14,64.21,34284.522319566124,38.2115,38.2115,38.1461,38.1877,34284.5223
2015-08-06 10:05:00,64.21,64.32,64.17,64.32,40724.51675705744,38.1877,38.2531,38.1639,38.2531,40724.5168
2015-08-06 10:10:00,64.3,64.4,64.3,64.33,32567.097761090256,38.2412,38.3007,38.2412,38.2591,32567.0978
2015-08-06 10:15:00,64.35,64.37,64.24,64.24,29333.88958420248,38.271,38.2828,38.2055,38.2055,29333.8896
2015-08-06 10:20:00,64.23,64.25,64.15,64.22,42977.33277708247,38.1996,38.2115,38.152,38.1936,42977.3328
2015-08-06 10:25:00,64.22,64.27,64.06,64.06,45447.08663607288,38.1936,38.2234,38.0985,38.0985,45447.0866
2015-08-06 10:30:00,64.08,64.09,63.99,64.03,32802.11375330274,38.1104,38.1163,38.0569,38.0806,32802.1138
2015-08-06 10:35:00,64.02,64.1,63.99,64.09,16416.353775552776,38.0747,38.1223,38.0569,38.1163,16416.3538
2015-08-06 10:40:00,64.09,64.1,64.0,64.0,26085.38450841329,38.1163,38.1223,38.0628,38.0628,26085.3845
2015-08-06 10:45:00,63.99,64.0,63.82,63.86,29773.32777082465,38.0569,38.0628,37.9557,37.9795,29773.3278
2015-08-06 10:50:00,63.85,63.85,63.8,63.83,31177.86121540816,37.9736,37.9736,37.9439,37.9617,31177.8612
2015-08-06 10:55:00,63.82,63.86,63.8,63.85,18087.887637324435,37.9557,37.9795,37.9439,37.9736,18087.8876
2015-08-06 11:00:00,63.84,63.86,63.82,63.83,13593.380614657211,37.9676,37.9795,37.9557,37.9617,13593.3806
2015-08-06 11:05:00,63.82,63.83,63.79,63.83,23721.318314559867,37.9557,37.9617,37.9379,37.9617,23721.3183
2015-08-06 11:10:00,63.83,63.84,63.76,63.76,29595.32749269921,37.9617,37.9676,37.9201,37.9201,29595.3275
2015-08-06 11:15:00,63.76,63.79,63.73,63.77,12115.143929912392,37.9201,37.9379,37.9022,37.926,12115.1439
2015-08-06 11:20:00,63.78,63.86,63.76,63.84,10198.85968571826,37.932,37.9795,37.9201,37.9676,10198.8597
2015-08-06 11:25:00,63.86,63.86,63.63,63.65,20903.907662355723,37.9795,37.9795,37.8427,37.8546,20903.9077
2015-08-06 11:30:00,63.67,63.67,63.59,63.61,38087.88763732444,37.8665,37.8665,37.819,37.8309,38087.8876
2015-08-06 11:35:00,63.6,63.61,63.56,63.6,40479.76637463496,37.8249,37.8309,37.8011,37.8249,40479.7664
2015-08-06 11:40:00,63.6,63.65,63.58,63.61,16439.99443749131,37.8249,37.8546,37.813,37.8309,16439.9944
2015-08-06 11:45:00,63.6,63.62,63.55,63.57,42138.78459185093,37.8249,37.8368,37.7952,37.8071,42138.7846
2015-08-06 11:50:00,63.55,63.55,63.49,63.5,12396.050618829093,37.7952,37.7952,37.7595,37.7654,12396.0506
2015-08-06 11:55:00,63.5,63.51,63.41,63.42,14469.475733555835,37.7654,37.7714,37.7119,37.7179,14469.4757
2015-08-06 12:00:00,63.42,63.42,63.35,63.35,21973.299958281183,37.7179,37.7179,37.6762,37.6762,21973.3
2015-08-06 12:05:00,63.34,63.35,63.29,63.33,19860.937282714505,37.6703,37.6762,37.6405,37.6643,19860.9373
2015-08-06 12:10:00,63.32,63.4,63.32,63.38,53850.64664163538,37.6584,37.706,37.6584,37.6941,53850.6466
2015-08-06 12:15:00,63.42,63.42,63.25,63.25,19403.420942845223,37.7179,37.7179,37.6167,37.6167,19403.4209
2015-08-06 12:20:00,63.25,63.25,63.04,63.14,112515.64455569464,37.6167,37.6167,37.4919,37.5513,112515.6446
2015-08-06 12:25:00,63.14,63.21,63.06,63.19,31419.830343484915,37.5513,37.593,37.5038,37.5811,31419.8303
2015-08-06 12:30:00,63.19,63.24,63.12,63.12,25533.30552078988,37.5811,37.6108,37.5394,37.5394,25533.3055
2015-08-06 12:35:00,63.12,63.12,63.01,63.01,20738.423028785983,37.5394,37.5394,37.474,37.474,20738.423
2015-08-06 12:40:00,63.03,63.08,63.02,63.07,22137.39396467807,37.4859,37.5156,37.48,37.5097,22137.394
2015-08-06 12:45:00,63.07,63.12,63.04,63.12,25454.039771937147,37.5097,37.5394,37.4919,37.5394,25454.0398
2015-08-06 12:50:00,63.14,63.22,63.13,63.19,18208.872201362818,37.5513,37.5989,37.5454,37.5811,18208.8722
2015-08-06 12:55:00,63.21,63.22,63.14,63.14,40194.6878041997,37.593,37.5989,37.5513,37.5513,40194.6878
2015-08-06 13:00:00,63.14,63.15,63.06,63.1,21362.81462939786,37.5513,37.5573,37.5038,37.5275,21362.8146
2015-08-06 13:05:00,63.09,63.1,63.0,63.0,13359.75524961758,37.5216,37.5275,37.4681,37.4681,13359.7552
2015-08-06 13:10:00,63.01,63.09,62.99,63.08,17161.729940203033,37.474,37.5216,37.4621,37.5156,17161.7299
2015-08-06 13:15:00,63.09,63.14,63.05,63.14,10389.375608399389,37.5216,37.5513,37.4978,37.5513,10389.3756
2015-08-06 13:20:00,63.12,63.21,63.12,63.21,19351.96773744959,37.5394,37.593,37.5394,37.593,19351.9677
2015-08-06 13:25:00,63.18,63.22,63.17,63.2,16424.697538589906,37.5751,37.5989,37.5692,37.587,16424.6975
2015-08-06 13:30:00,63.21,63.22,63.15,63.17,25677.9307467668,37.593,37.5989,37.5573,37.5692,25677.9307
2015-08-06 13:35:00,63.17,63.21,63.07,63.09,20611.875956056185,37.5692,37.593,37.5097,37.5216,20611.876
2015-08-06 13:40:00,63.08,63.15,63.08,63.14,16494.228897232653,37.5156,37.5573,37.5156,37.5513,16494.2289
2015-08-06 13:45:00,63.13,63.15,63.09,63.1,22288.972326519262,37.5454,37.5573,37.5216,37.5275,22288.9723
2015-08-06 13:50:00,63.09,63.09,63.07,63.09,7371.714643304131,37.5216,37.5216,37.5097,37.5216,7371.7146
2015-08-06 13:55:00,63.07,63.1,63.01,63.01,13832.568488388264,37.5097,37.5275,37.474,37.474,13832.5685
2015-08-06 14:00:00,63.02,63.04,62.99,63.0,23864.55291336393,37.48,37.4919,37.4621,37.4681,23864.5529
2015-08-06 14:05:00,63.0,63.04,62.95,62.97,20438.047559449315,37.4681,37.4919,37.4383,37.4502,20438.0476
2015-08-06 14:10:00,62.95,62.99,62.91,62.94,20735.641774440275,37.4383,37.4621,37.4145,37.4324,20735.6418
2015-08-06 14:15:00,62.94,63.01,62.91,62.99,25391.46154915868,37.4324,37.474,37.4145,37.4621,25391.4615
2015-08-06 14:20:00,63.0,63.01,62.97,62.99,20403.28188012794,37.4681,37.474,37.4502,37.4621,20403.2819
2015-08-06 14:25:00,62.99,63.06,62.99,63.06,16275.900431094426,37.4621,37.5038,37.4621,37.5038,16275.9004
2015-08-06 14:30:00,63.07,63.13,63.05,63.06,22703.37922403004,37.5097,37.5454,37.4978,37.5038,22703.3792
2015-08-06 14:35:00,63.07,63.09,63.05,63.09,13006.53594771242,37.5097,37.5216,37.4978,37.5216,13006.5359
2015-08-06 14:40:00,63.08,63.12,63.06,63.12,24993.74217772216,37.5156,37.5394,37.5038,37.5394,24993.7422
2015-08-06 14:45:00,63.12,63.17,63.12,63.12,14288.69420108469,37.5394,37.5692,37.5394,37.5394,14288.6942
2015-08-06 14:50:00,63.11,63.13,63.08,63.1,16937.838965373387,37.5335,37.5454,37.5156,37.5275,16937.839
2015-08-06 14:55:00,63.1,63.1,62.99,63.01,27151.995549993047,37.5275,37.5275,37.4621,37.474,27151.9955
2015-08-06 15:00:00,63.01,63.07,63.01,63.01,29542.48366013072,37.474,37.5097,37.474,37.474,29542.4837
2015-08-06 15:05:00,63.01,63.04,62.99,63.04,18395.21624252538,37.474,37.4919,37.4621,37.4919,18395.2162
2015-08-06 15:10:00,63.04,63.04,63.0,63.0,13473.786677791684,37.4919,37.4919,37.4681,37.4681,13473.7867
2015-08-06 15:15:00,63.0,63.04,62.95,63.01,29646.780698094844,37.4681,37.4919,37.4383,37.474,29646.7807
2015-08-06 15:20:00,63.02,63.06,62.99,62.99,23643.44319287999,37.48,37.5038,37.4621,37.4621,23643.4432
2015-08-06 15:25:00,62.99,63.02,62.97,62.97,22632.45723821444,37.4621,37.48,37.4502,37.4502,22632.4572
2015-08-06 15:30:00,62.97,63.03,62.94,63.03,23586.42747879294,37.4502,37.4859,37.4324,37.4859,23586.4275
2015-08-06 15:35:00,63.02,63.04,62.99,63.04,36994.85467946044,37.48,37.4919,37.4621,37.4919,36994.8547
2015-08-06 15:40:00,63.04,63.08,63.02,63.07,42238.909748296486,37.4919,37.5156,37.48,37.5097,42238.9097
2015-08-06 15:45:00,63.07,63.16,63.07,63.15,57708.24641913504,37.5097,37.5632,37.5097,37.5573,57708.2464
2015-08-06 15:50:00,63.14,63.17,63.12,63.16,51575.58058684467,37.5513,37.5692,37.5394,37.5632,51575.5806
2015-08-06 15:55:00,63.17,63.17,63.07,63.1,127616.46502572662,37.5692,37.5692,37.5097,37.5275,127616.465
2015-08-07 09:30:00,62.89,62.9,62.45,62.49,51208.455013210965,37.4026,37.4086,37.141,37.1648,51208.455
2015-08-07 09:35:00,62.44,62.6,62.3,62.39,29135.02989848422,37.135,37.2302,37.0518,37.1053,29135.0299
2015-08-07 09:40:00,62.35,62.55,62.29,62.46,137054.65164789322,37.0815,37.2004,37.0458,37.1469,137054.6516
2015-08-07 09:45:00,62.46,62.51,62.4,62.51,24493.11639549437,37.1469,37.1766,37.1112,37.1766,24493.1164
2015-08-07 09:50:00,62.52,62.76,62.5,62.76,23922.95925462384,37.1826,37.3253,37.1707,37.3253,23922.9593
2015-08-07 09:55:00,62.76,62.89,62.71,62.83,13010.707829230983,37.3253,37.4026,37.2956,37.367,13010.7078
2015-08-07 10:00:00,62.82,62.89,62.71,62.81,23319.427061604787,37.361,37.4026,37.2956,37.3551,23319.4271
2015-08-07 10:05:00,62.79,62.89,62.78,62.89,21133.361145876792,37.3432,37.4026,37.3372,37.4026,21133.3611
2015-08-07 10:10:00,62.84,62.95,62.81,62.9,35068.83604505633,37.3729,37.4383,37.3551,37.4086,35068.836
2015-08-07 10:15:00,62.86,62.91,62.81,62.81,40319.84424975664,37.3848,37.4145,37.3551,37.3551,40319.8442
2015-08-07 10:20:00,62.81,62.84,62.71,62.71,35287.164511194555,37.3551,37.3729,37.2956,37.2956,35287.1645
2015-08-07 10:25:00,62.71,62.73,62.53,62.57,24228.89723265193,37.2956,37.3075,37.1885,37.2123,24228.8972
2015-08-07 10:30:00,62.56,62.73,62.54,62.71,22497.566402447505,37.2064,37.3075,37.1945,37.2956,22497.5664
2015-08-07 10:35:00,62.73,62.85,62.71,62.82,8749.826171603394,37.3075,37.3789,37.2956,37.361,8749.8262
2015-08-07 10:40:00,62.81,62.91,62.81,62.89,16280.07231261299,37.3551,37.4145,37.3551,37.4026,16280.0723
2015-08-07 10:45:00,62.91,62.91,62.78,62.89,12077.596996245307,37.4145,37.4145,37.3372,37.4026,12077.597
2015-08-07 10:50:00,62.89,62.94,62.73,62.73,19477.124183006537,37.4026,37.4324,37.3075,37.3075,19477.1242
2015-08-07 10:55:00,62.72,62.78,62.68,62.74,9250.451953831178,37.3015,37.3372,37.2778,37.3134,9250.452
2015-08-07 11:00:00,62.76,62.83,62.68,62.68,44988.17966903074,37.3253,37.367,37.2778,37.2778,44988.1797
2015-08-07 11:05:00,62.67,62.73,62.62,62.66,13573.911834237242,37.2718,37.3075,37.2421,37.2659,13573.9118
2015-08-07 11:10:00,62.64,62.73,62.62,62.63,9534.13989709359,37.254,37.3075,37.2421,37.248,9534.1399
2015-08-07 11:15:00,62.6,62.67,62.5,62.53,23471.00542344597,37.2302,37.2718,37.1707,37.1885,23471.0054
2015-08-07 11:20:00,62.55,62.62,62.48,62.58,26115.978306216104,37.2004,37.2421,37.1588,37.2183,26115.9783
2015-08-07 11:25:00,62.59,62.66,62.59,62.6,11756.362119315812,37.2242,37.2659,37.2242,37.2302,11756.3621
2015-08-07 11:30:00,62.61,62.61,62.55,62.6,12675.56668057294,37.2361,37.2361,37.2004,37.2302,12675.5667
2015-08-07 11:35:00,62.56,62.58,62.49,62.5,38751.21679877625,37.2064,37.2183,37.1648,37.1707,38751.2168
2015-08-07 11:40:00,62.5,62.7,62.49,62.7,83601.72437769435,37.1707,37.2896,37.1648,37.2896,83601.7244
2015-08-07 11:45:00,62.68,62.76,62.66,62.73,26284.24419413156,37.2778,37.3253,37.2659,37.3075,26284.2442
2015-08-07 11:50:00,62.73,62.81,62.73,62.73,17275.761368377138,37.3075,37.3551,37.3075,37.3075,17275.7614
2015-08-07 11:55:00,62.74,62.76,62.71,62.73,15156.445556946184,37.3134,37.3253,37.2956,37.3075,15156.4456
2015-08-07 12:00:00,62.71,62.76,62.71,62.76,16339.869281045752,37.2956,37.3253,37.2956,37.3253,16339.8693
2015-08-07 12:05:00,62.75,62.88,62.73,62.81,27336.94896398276,37.3194,37.3967,37.3075,37.3551,27336.949
2015-08-07 12:10:00,62.82,62.87,62.77,62.79,11066.611041579754,37.361,37.3908,37.3313,37.3432,11066.611
2015-08-07 12:15:00,62.77,62.79,62.75,62.79,7067.167292448895,37.3313,37.3432,37.3194,37.3432,7067.1673
2015-08-07 12:20:00,62.78,62.78,62.7,62.73,11681.268251981644,37.3372,37.3372,37.2896,37.3075,11681.2683
2015-08-07 12:25:00,62.74,62.81,62.74,62.76,11091.642330691142,37.3134,37.3551,37.3134,37.3253,11091.6423
2015-08-07 12:30:00,62.76,62.79,62.72,62.78,21731.330830204424,37.3253,37.3432,37.3015,37.3372,21731.3308
2015-08-07 12:35:00,62.74,62.75,62.64,62.72,10438.047559449313,37.3134,37.3194,37.254,37.3015,10438.0476
2015-08-07 12:40:00,62.71,62.76,62.69,62.73,26380.19746905855,37.2956,37.3253,37.2837,37.3075,26380.1975
2015-08-07 12:45:00,62.73,62.77,62.65,62.65,16100.6814073147,37.3075,37.3313,37.2599,37.2599,16100.6814
2015-08-07 12:50:00,62.65,62.66,62.61,62.62,7121.401752190239,37.2599,37.2659,37.2361,37.2421,7121.4018
2015-08-07 12:55:00,62.6,62.6,62.55,62.58,7731.887081073565,37.2302,37.2302,37.2004,37.2183,7731.8871
2015-08-07 13:00:00,62.56,62.58,62.53,62.58,14123.20956751495,37.2064,37.2183,37.1885,37.2183,14123.2096
2015-08-07 13:05:00,62.59,62.63,62.58,62.58,7046.307884856071,37.2242,37.248,37.2183,37.2183,7046.3079
2015-08-07 13:10:00,62.58,62.6,62.54,62.59,9486.85857321652,37.2183,37.2302,37.1945,37.2242,9486.8586
2015-08-07 13:15:00,62.59,62.63,62.59,62.6,5721.040189125296,37.2242,37.248,37.2242,37.2302,5721.0402
2015-08-07 13:20:00,62.6,62.67,62.56,62.67,8760.951188986233,37.2302,37.2718,37.2064,37.2718,8760.9512
2015-08-07 13:25:00,62.65,62.67,62.58,62.66,8922.263941037409,37.2599,37.2718,37.2183,37.2659,8922.2639
2015-08-07 13:30:00,62.67,62.68,62.63,62.66,7384.230287859826,37.2718,37.2778,37.248,37.2659,7384.2303
2015-08-07 13:35:00,62.66,62.71,62.66,62.68,7613.683771380894,37.2659,37.2956,37.2659,37.2778,7613.6838
2015-08-07 13:40:00,62.71,62.71,62.67,62.69,8121.262689472953,37.2956,37.2956,37.2718,37.2837,8121.2627
2015-08-07 13:45:00,62.68,62.75,62.68,62.73,8228.340981782785,37.2778,37.3194,37.2778,37.3075,8228.341
2015-08-07 13:50:00,62.71,62.79,62.69,62.7,21536.64302600473,37.2956,37.3432,37.2837,37.2896,21536.643
2015-08-07 13:55:00,62.71,62.73,62.67,62.73,5793.352802113754,37.2956,37.3075,37.2718,37.3075,5793.3528
2015-08-07 14:00:00,62.71,62.71,62.59,62.59,10065.359477124184,37.2956,37.2956,37.2242,37.2242,10065.3595
2015-08-07 14:05:00,62.58,62.62,62.57,62.61,7231.26129884578,37.2183,37.2421,37.2123,37.2361,7231.2613
2015-08-07 14:10:00,62.62,62.65,62.6,62.64,7092.198581560284,37.2421,37.2599,37.2302,37.254,7092.1986
2015-08-07 14:15:00,62.64,62.69,62.61,62.62,8760.951188986233,37.254,37.2837,37.2361,37.2421,8760.9512
2015-08-07 14:20:00,62.6,62.71,62.6,62.71,8534.278959810876,37.2302,37.2956,37.2302,37.2956,8534.279
2015-08-07 14:25:00,62.71,62.78,62.69,62.74,7585.871227923794,37.2956,37.3372,37.2837,37.3134,7585.8712
2015-08-07 14:30:00,62.72,62.79,62.72,62.73,7158.948685857322,37.3015,37.3432,37.3015,37.3075,7158.9487
2015-08-07 14:35:00,62.73,62.81,62.72,62.79,9395.077179808097,37.3075,37.3551,37.3015,37.3432,9395.0772
2015-08-07 14:40:00,62.78,62.78,62.72,62.74,9370.045890696703,37.3372,37.3372,37.3015,37.3134,9370.0459
2015-08-07 14:45:00,62.75,62.76,62.71,62.75,10000.0,37.3194,37.3253,37.2956,37.3194,10000.0
2015-08-07 14:50:00,62.76,62.77,62.71,62.71,8791.544986789042,37.3253,37.3313,37.2956,37.2956,8791.545
2015-08-07 14:55:00,62.7,62.73,62.66,62.73,11355.861493533585,37.2896,37.3075,37.2659,37.3075,11355.8615
2015-08-07 15:00:00,62.73,62.73,62.68,62.72,24231.67848699764,37.3075,37.3075,37.2778,37.3015,24231.6785
2015-08-07 15:05:00,62.71,62.73,62.67,62.73,9947.156167431513,37.2956,37.3075,37.2718,37.3075,9947.1562
2015-08-07 15:10:00,62.73,62.73,62.64,62.65,16099.290780141846,37.3075,37.3075,37.254,37.2599,16099.2908
2015-08-07 15:15:00,62.65,62.7,62.65,62.69,15975.524961757754,37.2599,37.2896,37.2599,37.2837,15975.525
2015-08-07 15:20:00,62.69,62.82,62.69,62.81,17968.293700458908,37.2837,37.361,37.2837,37.3551,17968.2937
2015-08-07 15:25:00,62.81,62.91,62.81,62.89,23692.11514392992,37.3551,37.4145,37.3551,37.4026,23692.1151
2015-08-07 15:30:00,62.89,62.96,62.88,62.95,21668.75260742595,37.4026,37.4443,37.3967,37.4383,21668.7526
2015-08-07 15:35:00,62.96,62.98,62.91,62.96,32270.894173272147,37.4443,37.4562,37.4145,37.4443,32270.8942
2015-08-07 15:40:00,62.96,62.98,62.89,62.93,30030.59379780281,37.4443,37.4562,37.4026,37.4264,30030.5938
2015-08-07 15:45:00,62.94,62.97,62.91,62.97,51437.90849673203,37.4324,37.4502,37.4145,37.4502,51437.9085
2015-08-07 15:50:00,62.96,62.99,62.93,62.97,44206.647197886254,37.4443,37.4621,37.4264,37.4502,44206.6472
2015-08-07 15:55:00,62.96,63.03,62.93,63.01,123985.53747740232,37.4443,37.4859,37.4264,37.474,123985.5375
2015-08-10 09:30:00,63.47,63.74,63.38,63.74,58096.23140036157,37.7476,37.9082,37.6941,37.9082,58096.2314
2015-08-10 09:35:00,63.77,63.87,63.69,63.69,53263.80197469059,37.926,37.9855,37.8784,37.8784,53263.802
2015-08-10 09:40:00,63.71,63.89,63.7,63.72,78641.35725212071,37.8903,37.9974,37.8844,37.8963,78641.3573
2015-08-10 09:45:00,63.72,63.76,63.71,63.73,22259.76915588931,37.8963,37.9201,37.8903,37.9022,22259.7692
2015-08-10 09:50:00,63.73,63.76,63.6,63.6,29940.20303156724,37.9022,37.9201,37.8249,37.8249,29940.203
2015-08-10 09:55:00,63.6,63.61,63.52,63.53,19307.46766791824,37.8249,37.8309,37.7773,37.7833,19307.4677
2015-08-10 10:00:00,63.53,63.6,63.51,63.6,50228.06285634822,37.7833,37.8249,37.7714,37.8249,50228.0629
2015-08-10 10:05:00,63.61,63.61,63.52,63.56,32028.925045195385,37.8309,37.8309,37.7773,37.8011,32028.925
2015-08-10 10:10:00,63.57,63.61,63.54,63.57,48144.90335141149,37.8071,37.8309,37.7892,37.8071,48144.9034
2015-08-10 10:15:00,63.56,63.58,63.5,63.53,26853.010707829235,37.8011,37.813,37.7654,37.7833,26853.0107
2015-08-10 10:20:00,63.53,63.58,63.5,63.55,16592.963426505354,37.7833,37.813,37.7654,37.7952,16592.9634
2015-08-10 10:25:00,63.55,63.59,63.54,63.55,16694.479210123765,37.7952,37.819,37.7892,37.7952,16694.4792
2015-08-10 10:30:00,63.55,63.55,63.47,63.5,20891.39201780003,37.7952,37.7952,37.7476,37.7654,20891.392
2015-08-10 10:35:00,63.5,63.52,63.46,63.49,24604.366569322767,37.7654,37.7773,37.7416,37.7595,24604.3666
2015-08-10 10:40:00,63.48,63.49,63.4,63.42,28769.294952023363,37.7535,37.7595,37.706,37.7179,28769.295
2015-08-10 10:45:00,63.42,63.44,63.39,63.43,15260.742594910304,37.7179,37.7297,37.7,37.7238,15260.7426
2015-08-10 10:50:00,63.42,63.44,63.32,63.4,34465.30385203727,37.7179,37.7297,37.6584,37.706,34465.3039
2015-08-10 10:55:00,63.39,63.39,63.33,63.35,24272.00667501043,37.7,37.7,37.6643,37.6762,24272.0067
2015-08-10 11:00:00,63.35,63.42,63.35,63.42,18048.950076484496,37.6762,37.7179,37.6762,37.7179,18048.9501
2015-08-10 11:05:00,63.42,63.51,63.41,63.5,15896.25921290502,37.7179,37.7714,37.7119,37.7654,15896.2592
2015-08-10 11:10:00,63.52,63.52,63.45,63.45,12886.942010846891,37.7773,37.7773,37.7357,37.7357,12886.942
2015-08-10 11:15:00,63.45,63.46,63.34,63.35,16053.400083437631,37.7357,37.7416,37.6703,37.6762,16053.4001
2015-08-10 11:20:00,63.34,63.35,63.3,63.3,10147.406480322628,37.6703,37.6762,37.6465,37.6465,10147.4065
2015-08-10 11:25:00,63.3,63.31,63.17,63.24,37968.29370045891,37.6465,37.6524,37.5692,37.6108,37968.2937
2015-08-10 11:30:00,63.25,63.32,63.25,63.32,3021.832846613823,37.6167,37.6584,37.6167,37.6584,3021.8328
2015-08-10 11:35:00,63.31,63.33,63.28,63.29,4728.132387706856,37.6524,37.6643,37.6346,37.6405,4728.1324
2015-08-10 11:40:00,63.27,63.29,63.19,63.19,9402.03031567237,37.6286,37.6405,37.5811,37.5811,9402.0303
2015-08-10 11:45:00,63.22,63.22,63.19,63.2,14374.913085801698,37.5989,37.5989,37.5811,37.587,14374.9131
2015-08-10 11:50:00,63.21,63.24,63.2,63.22,18374.35683493256,37.593,37.6108,37.587,37.5989,18374.3568
2015-08-10 11:55:00,63.22,63.22,63.18,63.19,5505.492977332778,37.5989,37.5989,37.5751,37.5811,5505.493
2015-08-10 12:00:00,63.18,63.2,63.15,63.2,7959.949937421778,37.5751,37.587,37.5573,37.587,7959.9499
2015-08-10 12:05:00,63.2,63.22,63.18,63.2,7961.340564594633,37.587,37.5989,37.5751,37.587,7961.3406
2015-08-10 12:10:00,63.2,63.23,63.19,63.22,10916.423306911418,37.587,37.6049,37.5811,37.5989,10916.4233
2015-08-10 12:15:00,63.22,63.22,63.2,63.21,7434.292866082604,37.5989,37.5989,37.587,37.593,7434.2929
2015-08-10 12:20:00,63.2,63.22,63.19,63.19,7827.840356000557,37.587,37.5989,37.5811,37.5811,7827.8404
2015-08-10 12:25:00,63.19,63.19,63.14,63.14,8703.935474899181,37.5811,37.5811,37.5513,37.5513,8703.9355
2015-08-10 12:30:00,63.14,63.14,63.1,63.13,10285.078570435267,37.5513,37.5513,37.5275,37.5454,10285.0786
2015-08-10 12:35:00,63.14,63.14,63.12,63.14,9283.827005979698,37.5513,37.5513,37.5394,37.5513,9283.827
2015-08-10 12:40:00,63.14,63.18,63.12,63.13,7381.449033514115,37.5513,37.5751,37.5394,37.5454,7381.449
2015-08-10 12:45:00,63.13,63.15,63.12,63.13,6149.353358364623,37.5454,37.5573,37.5394,37.5454,6149.3534
2015-08-10 12:50:00,63.14,63.14,63.1,63.12,3037.129745515228,37.5513,37.5513,37.5275,37.5394,3037.1297
2015-08-10 12:55:00,63.12,63.13,63.1,63.12,5492.977332777083,37.5394,37.5454,37.5275,37.5394,5492.9773
2015-08-10 13:00:00,63.12,63.14,63.1,63.14,7175.636211931582,37.5394,37.5513,37.5275,37.5513,7175.6362
2015-08-10 13:05:00,63.14,63.17,63.14,63.16,1969.12807676262,37.5513,37.5692,37.5513,37.5632,1969.1281
2015-08-10 13:10:00,63.18,63.2,63.15,63.2,7370.324016131276,37.5751,37.587,37.5573,37.587,7370.324
2015-08-10 13:15:00,63.2,63.27,63.19,63.27,9488.249200389377,37.587,37.6286,37.5811,37.6286,9488.2492
2015-08-10 13:20:00,63.28,63.3,63.27,63.27,7320.261437908497,37.6346,37.6465,37.6286,37.6286,7320.2614
2015-08-10 13:25:00,63.27,63.27,63.25,63.26,4867.195104992352,37.6286,37.6286,37.6167,37.6227,4867.1951
2015-08-10 13:30:00,63.25,63.27,63.24,63.27,4566.819635655681,37.6167,37.6286,37.6108,37.6286,4566.8196
2015-08-10 13:35:00,63.29,63.29,63.24,63.27,5214.851898206091,37.6405,37.6405,37.6108,37.6286,5214.8519
2015-08-10 13:40:00,63.28,63.3,63.27,63.27,2714.504241412877,37.6346,37.6465,37.6286,37.6286,2714.5042
2015-08-10 13:45:00,63.27,63.27,63.19,63.22,6617.994715616744,37.6286,37.6286,37.5811,37.5989,6617.9947
2015-08-10 13:50:00,63.21,63.26,63.21,63.22,7392.574050896955,37.593,37.6227,37.593,37.5989,7392.5741
2015-08-10 13:55:00,63.22,63.24,63.22,63.24,5163.398692810458,37.5989,37.6108,37.5989,37.6108,5163.3987
2015-08-10 14:00:00,63.24,63.29,63.23,63.27,6901.682658879156,37.6108,37.6405,37.6049,37.6286,6901.6827
2015-08-10 14:05:00,63.28,63.31,63.26,63.26,8900.01390627173,37.6346,37.6524,37.6227,37.6227,8900.0139
2015-08-10 14:10:00,63.26,63.28,63.23,63.28,4928.38270059797,37.6227,37.6346,37.6049,37.6346,4928.3827
2015-08-10 14:15:00,63.29,63.34,63.28,63.3,8844.388819357531,37.6405,37.6703,37.6346,37.6465,8844.3888
2015-08-10 14:20:00,63.3,63.3,63.26,63.26,3615.63064942289,37.6465,37.6465,37.6227,37.6227,3615.6306
2015-08-10 14:25:00,63.27,63.27,63.21,63.24,23172.02058128216,37.6286,37.6286,37.593,37.6108,23172.0206
2015-08-10 14:30:00,63.24,63.24,63.22,63.22,15999.165623696288,37.6108,37.6108,37.5989,37.5989,15999.1656
2015-08-10 14:35:00,63.22,63.22,63.17,63.19,9621.749408983453,37.5989,37.5989,37.5692,37.5811,9621.7494
2015-08-10 14:40:00,63.19,63.19,63.15,63.19,15751.633986928106,37.5811,37.5811,37.5573,37.5811,15751.634
2015-08-10 14:45:00,63.2,63.2,63.18,63.18,5719.649561952441,37.587,37.587,37.5751,37.5751,5719.6496
2015-08-10 14:50:00,63.17,63.18,63.12,63.13,7950.215547211793,37.5692,37.5751,37.5394,37.5454,7950.2155
2015-08-10 14:55:00,63.14,63.17,63.14,63.17,8090.668891670144,37.5513,37.5692,37.5513,37.5692,8090.6689
2015-08-10 15:00:00,63.16,63.19,63.15,63.17,16809.90126547073,37.5632,37.5811,37.5573,37.5692,16809.9013
2015-08-10 15:05:00,63.17,63.2,63.15,63.19,12433.597552496176,37.5692,37.587,37.5573,37.5811,12433.5976
2015-08-10 15:10:00,63.19,63.2,63.18,63.19,11742.455847587264,37.5811,37.587,37.5751,37.5811,11742.4558
2015-08-10 15:15:00,63.19,63.19,63.14,63.15,19902.656097900155,37.5811,37.5811,37.5513,37.5573,19902.6561
2015-08-10 15:20:00,63.16,63.19,63.14,63.14,15698.790154359618,37.5632,37.5811,37.5513,37.5513,15698.7902
2015-08-10 15:25:00,63.14,63.14,63.11,63.11,8774.857460714784,37.5513,37.5513,37.5335,37.5335,8774.8575
2015-08-10 15:30:00,63.12,63.15,63.07,63.1,27410.65220414408,37.5394,37.5573,37.5097,37.5275,27410.6522
2015-08-10 15:35:00,63.09,63.12,63.07,63.12,16694.479210123765,37.5216,37.5394,37.5097,37.5394,16694.4792
2015-08-10 15:40:00,63.12,63.12,63.09,63.12,21853.70602141566,37.5394,37.5394,37.5216,37.5394,21853.706
2015-08-10 15:45:00,63.12,63.16,63.09,63.09,27833.40286469198,37.5394,37.5632,37.5216,37.5216,27833.4029
2015-08-10 15:50:00,63.09,63.13,63.09,63.1,23572.521207064387,37.5216,37.5454,37.5216,37.5275,23572.5212
2015-08-10 15:55:00,63.11,63.17,63.09,63.17,69570.29620358783,37.5335,37.5692,37.5216,37.5692,69570.2962
2015-08-11 09:30:00,62.17,62.17,61.5,61.85,205490.19607843136,36.9744,36.9744,36.576,36.7841,205490.1961
2015-08-11 09:35:00,61.86,61.96,61.67,61.9,177470.44917257686,36.7901,36.8495,36.6771,36.8139,177470.4492
2015-08-11 09:40:00,61.9,62.06,61.82,61.93,145289.94576554027,36.8139,36.909,36.7663,36.8317,145289.9458
2015-08-11 09:45:00,61.95,61.98,61.84,61.91,264427.7569183702,36.8436,36.8614,36.7782,36.8198,264427.7569
2015-08-11 09:50:00,61.91,61.94,61.53,61.56,188382.7005979697,36.8198,36.8377,36.5938,36.6117,188382.7006
2015-08-11 09:55:00,61.58,61.66,61.41,61.46,301261.2988457795,36.6235,36.6711,36.5224,36.5522,301261.2988
2015-08-11 10:00:00,61.46,61.59,61.34,61.43,195622.3056598526,36.5522,36.6295,36.4808,36.5343,195622.3057
2015-08-11 10:05:00,61.43,61.53,61.38,61.4,145333.05520789878,36.5343,36.5938,36.5046,36.5165,145333.0552
2015-08-11 10:10:00,61.41,61.44,61.26,61.38,139796.96843276318,36.5224,36.5403,36.4332,36.5046,139796.9684
2015-08-11 10:15:00,61.37,61.43,61.29,61.37,198014.1843971632,36.4987,36.5343,36.4511,36.4987,198014.1844
2015-08-11 10:20:00,61.35,61.48,61.27,61.35,174785.14810179392,36.4868,36.5641,36.4392,36.4868,174785.1481
2015-08-11 10:25:00,61.34,61.35,60.92,60.93,383842.3028785983,36.4808,36.4868,36.231,36.237,383842.3029
2015-08-11 10:30:00,60.94,61.15,60.76,60.89,289014.04533444584,36.2429,36.3678,36.1359,36.2132,289014.0453
2015-08-11 10:35:00,60.88,60.91,60.74,60.74,282845.22319566127,36.2072,36.2251,36.124,36.124,282845.2232
2015-08-11 10:40:00,60.74,60.87,60.63,60.68,220154.3596161869,36.124,36.2013,36.0586,36.0883,220154.3596
2015-08-11 10:45:00,60.68,60.74,60.41,60.46,210445.0006953136,36.0883,36.124,35.9277,35.9574,210445.0007
2015-08-11 10:50:00,60.45,60.58,60.36,60.56,425335.8364622445,35.9515,36.0288,35.898,36.0169,425335.8365
2015-08-11 10:55:00,60.56,60.73,60.44,60.56,246905.85454039773,36.0169,36.118,35.9456,36.0169,246905.8545
2015-08-11 11:00:00,60.58,60.62,60.44,60.58,150089.00013906273,36.0288,36.0526,35.9456,36.0288,150089.0001
2015-08-11 11:05:00,60.57,60.59,60.43,60.49,163872.89667640108,36.0229,36.0348,35.9396,35.9753,163872.8967
2015-08-11 11:10:00,60.48,60.6,60.48,60.56,148713.66986510917,35.9693,36.0407,35.9693,36.0169,148713.6699
2015-08-11 11:15:00,60.56,60.56,60.34,60.41,134807.3981365596,36.0169,36.0169,35.8861,35.9277,134807.3981
2015-08-11 11:20:00,60.4,60.53,60.35,60.53,104685.02294534836,35.9218,35.9991,35.892,35.9991,104685.0229
2015-08-11 11:25:00,60.53,60.54,60.33,60.39,133558.61493533585,35.9991,36.005,35.8801,35.9158,133558.6149
2015-08-11 11:30:00,60.38,60.53,60.38,60.45,104488.94451397582,35.9099,35.9991,35.9099,35.9515,104488.9445
2015-08-11 11:35:00,60.44,60.45,60.37,60.38,111419.83034348492,35.9456,35.9515,35.9039,35.9099,111419.8303
2015-08-11 11:40:00,60.39,60.4,60.17,60.17,155174.52371019332,35.9158,35.9218,35.785,35.785,155174.5237
2015-08-11 11:45:00,60.17,60.36,60.09,60.13,94888.05451258518,35.785,35.898,35.7374,35.7612,94888.0545
2015-08-11 11:50:00,60.12,60.15,60.08,60.1,114839.38256153528,35.7552,35.7731,35.7315,35.7433,114839.3826
2015-08-11 11:55:00,60.1,60.11,59.93,60.02,128327.0755110555,35.7433,35.7493,35.6422,35.6958,128327.0755
2015-08-11 12:00:00,60.02,60.06,59.95,60.01,88361.84119037687,35.6958,35.7196,35.6541,35.6898,88361.8412
2015-08-11 12:05:00,60.03,60.17,60.0,60.17,114856.07008760952,35.7017,35.785,35.6839,35.785,114856.0701
2015-08-11 12:10:00,60.17,60.24,60.1,60.11,73095.53608677514,35.785,35.8266,35.7433,35.7493,73095.5361
2015-08-11 12:15:00,60.1,60.13,60.02,60.02,87706.85579196218,35.7433,35.7612,35.6958,35.6958,87706.8558
2015-08-11 12:20:00,60.02,60.06,59.92,60.01,152190.23779724658,35.6958,35.7196,35.6363,35.6898,152190.2378
2015-08-11 12:25:00,60.02,60.1,59.99,60.07,102971.77026839105,35.6958,35.7433,35.6779,35.7255,102971.7703
2015-08-11 12:30:00,60.07,60.12,60.0,60.05,133672.64636350996,35.7255,35.7552,35.6839,35.7136,133672.6464
2015-08-11 12:35:00,60.05,60.06,59.98,60.02,129742.73397302184,35.7136,35.7196,35.672,35.6958,129742.734
2015-08-11 12:40:00,60.03,60.09,60.0,60.02,129472.95230148798,35.7017,35.7374,35.6839,35.6958,129472.9523
2015-08-11 12:45:00,60.02,60.04,59.91,59.92,123728.27145042414,35.6958,35.7077,35.6303,35.6363,123728.2715
2015-08-11 12:50:00,59.92,59.95,59.87,59.87,66805.72938395217,35.6363,35.6541,35.6066,35.6066,66805.7294
2015-08-11 12:55:00,59.87,59.96,59.87,59.93,56851.62008065638,35.6066,35.6601,35.6066,35.6422,56851.6201
2015-08-11 13:00:00,59.94,59.94,59.76,59.84,155430.39910999863,35.6482,35.6482,35.5411,35.5887,155430.3991
2015-08-11 13:05:00,59.84,59.85,59.76,59.83,97122.7923793631,35.5887,35.5947,35.5411,35.5828,97122.7924
2015-08-11 13:10:00,59.83,59.89,59.82,59.85,88496.7320261438,35.5828,35.6185,35.5768,35.5947,88496.732
2015-08-11 13:15:00,59.85,59.92,59.84,59.92,87512.16798776248,35.5947,35.6363,35.5887,35.6363,87512.168
2015-08-11 13:20:00,59.92,60.0,59.89,60.0,154025.86566541513,35.6363,35.6839,35.6185,35.6839,154025.8657
2015-08-11 13:25:00,60.0,60.04,59.9,59.97,143048.25476289808,35.6839,35.7077,35.6244,35.666,143048.2548
2015-08-11 13:30:00,59.97,59.98,59.87,59.87,157277.15199555,35.666,35.672,35.6066,35.6066,157277.152
2015-08-11 13:35:00,59.87,60.04,59.87,60.04,85886.52482269504,35.6066,35.7077,35.6066,35.7077,85886.5248
2015-08-11 13:40:00,60.03,60.15,60.03,60.12,108720.62300097344,35.7017,35.7731,35.7017,35.7552,108720.623
2015-08-11 13:45:00,60.1,60.17,60.1,60.14,100230.84411069391,35.7433,35.785,35.7433,35.7671,100230.8441
2015-08-11 13:50:00,60.13,60.29,60.03,60.04,214075.9282436379,35.7612,35.8563,35.7017,35.7077,214075.9282
2015-08-11 13:55:00,60.04,60.04,59.99,60.02,86811.2918926436,35.7077,35.7077,35.6779,35.6958,86811.2919
2015-08-11 14:00:00,60.0,60.02,59.93,59.96,65039.63287442637,35.6839,35.6958,35.6422,35.6601,65039.6329
2015-08-11 14:05:00,59.95,59.99,59.84,59.85,88509.2476706995,35.6541,35.6779,35.5887,35.5947,88509.2477
2015-08-11 14:10:00,59.85,59.87,59.79,59.85,76544.29147545544,35.5947,35.6066,35.559,35.5947,76544.2915
2015-08-11 14:15:00,59.85,59.86,59.69,59.79,91062.4391600612,35.5947,35.6006,35.4995,35.559,91062.4392
2015-08-11 14:20:00,59.79,59.93,59.76,59.93,42226.39410374079,35.559,35.6422,35.5411,35.6422,42226.3941
2015-08-11 14:25:00,59.93,60.04,59.93,60.02,54555.69461827284,35.6422,35.7077,35.6422,35.6958,54555.6946
2015-08-11 14:30:00,60.02,60.02,59.94,59.97,68221.38784591852,35.6958,35.6958,35.6482,35.666,68221.3878
2015-08-11 14:35:00,59.97,59.98,59.96,59.97,142714.50424141288,35.666,35.672,35.6601,35.666,142714.5042
2015-08-11 14:40:00,59.97,59.97,59.84,59.89,124754.55430399111,35.666,35.666,35.5887,35.6185,124754.5543
2015-08-11 14:45:00,59.89,59.93,59.78,59.79,65921.29050201642,35.6185,35.6422,35.553,35.559,65921.2905
2015-08-11 14:50:00,59.79,59.83,59.76,59.81,109931.85926853013,35.559,35.5828,35.5411,35.5709,109931.8593
2015-08-11 14:55:00,59.81,59.89,59.8,59.87,101432.34598804062,35.5709,35.6185,35.5649,35.6066,101432.346
2015-08-11 15:00:00,59.86,59.96,59.86,59.93,113430.6772354332,35.6006,35.6601,35.6006,35.6422,113430.6772
2015-08-11 15:05:00,59.93,59.96,59.84,59.87,75320.53956334307,35.6422,35.6601,35.5887,35.6066,75320.5396
2015-08-11 15:10:00,59.87,59.97,59.85,59.96,107309.13642052568,35.6066,35.666,35.5947,35.6601,107309.1364
2015-08-11 15:15:00,59.97,59.97,59.91,59.97,123368.09901265473,35.666,35.666,35.6303,35.666,123368.099
2015-08-11 15:20:00,59.97,59.97,59.87,59.88,117001.80781532472,35.666,35.666,35.6066,35.6125,117001.8078
2015-08-11 15:25:00,59.88,60.0,59.87,59.97,73037.12974551524,35.6125,35.6839,35.6066,35.666,73037.1297
2015-08-11 15:30:00,59.97,59.99,59.84,59.87,149296.3426505354,35.666,35.6779,35.5887,35.6066,149296.3427
2015-08-11 15:35:00,59.87,59.99,59.87,59.95,126121.54081490754,35.6066,35.6779,35.6066,35.6541,126121.5408
2015-08-11 15:40:00,59.94,59.96,59.81,59.81,380033.3750521485,35.6482,35.6601,35.5709,35.5709,380033.3751
2015-08-11 15:45:00,59.82,59.89,59.76,59.79,228094.8407731887,35.5768,35.6185,35.5411,35.559,228094.8408
2015-08-11 15:50:00,59.8,60.06,59.79,60.04,543707.4120428313,35.5649,35.7196,35.559,35.7077,543707.412
2015-08-11 15:55:00,60.04,60.17,59.92,60.1,713216.5206508136,35.7077,35.785,35.6363,35.7433,713216.5207
2015-08-12 09:30:00,58.95,58.97,58.35,58.35,446720.901126408,35.0594,35.0713,34.7026,34.7026,446720.9011
2015-08-12 09:35:00,58.35,58.35,57.97,58.18,421543.59616186906,34.7026,34.7026,34.4766,34.6015,421543.5962
2015-08-12 09:40:00,58.18,58.2,57.71,57.75,321849.5341398971,34.6015,34.6134,34.3219,34.3457,321849.5341
2015-08-12 09:45:00,57.76,58.32,57.54,57.84,414169.1002642192,34.3517,34.6847,34.2208,34.3993,414169.1003
2015-08-12 09:50:00,57.85,57.94,57.61,57.69,206786.26060353225,34.4052,34.4587,34.2625,34.31,206786.2606
2015-08-12 09:55:00,57.68,57.73,57.38,57.41,571037.4078709498,34.3041,34.3338,34.1257,34.1435,571037.4079
2015-08-12 10:00:00,57.41,57.67,56.83,56.84,856965.6515088306,34.1435,34.2981,33.7986,33.8045,856965.6515
2015-08-12 10:05:00,56.84,57.18,56.77,56.79,638171.3252676958,33.8045,34.0067,33.7629,33.7748,638171.3253
2015-08-12 10:10:00,56.81,57.08,56.61,56.73,512280.6285634822,33.7867,33.9473,33.6677,33.7391,512280.6286
2015-08-12 10:15:00,56.74,57.31,56.64,57.23,438702.5448477264,33.745,34.084,33.6856,34.0365,438702.5448
2015-08-12 10:20:00,57.2,57.29,56.74,56.83,149920.73425114728,34.0186,34.0722,33.745,33.7986,149920.7343
2015-08-12 10:25:00,56.82,57.19,56.81,57.03,316787.6512307051,33.7926,34.0127,33.7867,33.9175,316787.6512
2015-08-12 10:30:00,57.05,57.46,57.02,57.32,299655.124461132,33.9294,34.1733,33.9116,34.09,299655.1245
2015-08-12 10:35:00,57.32,57.6,57.26,57.58,315074.39855374774,34.09,34.2565,34.0543,34.2446,315074.3986
2015-08-12 10:40:00,57.58,57.59,56.98,57.11,272759.00431094423,34.2446,34.2506,33.8878,33.9651,272759.0043
2015-08-12 10:45:00,57.1,57.19,56.89,57.17,168324.29425670978,33.9592,34.0127,33.8343,34.0008,168324.2943
2015-08-12 10:50:00,57.17,57.31,56.79,56.83,266313.44736476155,34.0008,34.084,33.7748,33.7986,266313.4474
2015-08-12 10:55:00,56.84,56.92,56.69,56.79,133881.2404394382,33.8045,33.8521,33.7153,33.7748,133881.2404
2015-08-12 11:00:00,56.79,57.3,56.78,57.18,203811.70908079547,33.7748,34.0781,33.7688,34.0067,203811.7091
2015-08-12 11:05:00,57.18,57.43,57.17,57.36,225212.0706438604,34.0067,34.1554,34.0008,34.1138,225212.0706
2015-08-12 11:10:00,57.35,57.37,57.28,57.32,134803.22625504102,34.1078,34.1197,34.0662,34.09,134803.2263
2015-08-12 11:15:00,57.32,57.69,57.32,57.63,323502.98984842165,34.09,34.31,34.09,34.2744,323502.9898
2015-08-12 11:20:00,57.63,57.65,57.52,57.59,96830.76067306356,34.2744,34.2863,34.2089,34.2506,96830.7607
2015-08-12 11:25:00,57.59,57.84,57.56,57.82,220938.67334167712,34.2506,34.3993,34.2327,34.3874,220938.6733
2015-08-12 11:30:00,57.82,57.92,57.78,57.86,178934.77958559312,34.3874,34.4468,34.3636,34.4111,178934.7796
2015-08-12 11:35:00,57.87,58.11,57.84,58.05,210136.2814629398,34.4171,34.5598,34.3993,34.5241,210136.2815
2015-08-12 11:40:00,58.04,58.05,57.83,57.87,92122.09706577667,34.5182,34.5241,34.3933,34.4171,92122.0971
2015-08-12 11:45:00,57.86,57.89,57.83,57.87,66605.47907106105,34.4111,34.429,34.3933,34.4171,66605.4791
2015-08-12 11:50:00,57.87,57.89,57.82,57.85,111016.548463357,34.4171,34.429,34.3874,34.4052,111016.5485
2015-08-12 11:55:00,57.84,57.88,57.64,57.69,116344.04116256432,34.3993,34.423,34.2803,34.31,116344.0412
2015-08-12 12:00:00,57.69,57.71,57.59,57.61,51492.14295647338,34.31,34.3219,34.2506,34.2625,51492.143
2015-08-12 12:05:00,57.61,57.69,57.56,57.64,82824.36378806843,34.2625,34.31,34.2327,34.2803,82824.3638
2015-08-12 12:10:00,57.64,57.79,57.63,57.79,55047.9766374635,34.2803,34.3695,34.2744,34.3695,55047.9766
2015-08-12 12:15:00,57.8,57.85,57.79,57.8,83655.9588374357,34.3755,34.4052,34.3695,34.3755,83655.9588
2015-08-12 12:20:00,57.8,57.83,57.78,57.83,69972.1874565429,34.3755,34.3933,34.3636,34.3933,69972.1875
2015-08-12 12:25:00,57.82,57.91,57.7,57.89,136448.33820052844,34.3874,34.4409,34.316,34.429,136448.3382
2015-08-12 12:30:00,57.87,57.89,57.76,57.84,123032.95786399668,34.4171,34.429,34.3517,34.3993,123032.9579
2015-08-12 12:35:00,57.84,57.95,57.79,57.84,96013.07189542484,34.3993,34.4647,34.3695,34.3993,96013.0719
2015-08-12 12:40:00,57.84,57.85,57.78,57.84,56688.916701432354,34.3993,34.4052,34.3636,34.3993,56688.9167
2015-08-12 12:45:00,57.84,57.88,57.74,57.76,91764.70588235297,34.3993,34.423,34.3398,34.3517,91764.7059
2015-08-12 12:50:00,57.76,57.78,57.64,57.68,83882.63106661105,34.3517,34.3636,34.2803,34.3041,83882.6311
2015-08-12 12:55:00,57.68,57.73,57.59,57.63,63351.41148658045,34.3041,34.3338,34.2506,34.2744,63351.4115
2015-08-12 13:00:00,57.65,57.71,57.58,57.69,97857.04352663051,34.2863,34.3219,34.2446,34.31,97857.0435
2015-08-12 13:05:00,57.69,57.85,57.68,57.71,84406.89751077737,34.31,34.4052,34.3041,34.3219,84406.8975
2015-08-12 13:10:00,57.69,57.78,57.69,57.77,90360.17243776943,34.31,34.3636,34.31,34.3576,90360.1724
2015-08-12 13:15:00,57.78,57.87,57.77,57.87,73280.48950076484,34.3636,34.4171,34.3576,34.4171,73280.4895
2015-08-12 13:20:00,57.87,57.89,57.77,57.8,84717.00737032402,34.4171,34.429,34.3576,34.3755,84717.0074
2015-08-12 13:25:00,57.8,57.89,57.76,57.76,96495.61952440553,34.3755,34.429,34.3517,34.3517,96495.6195
2015-08-12 13:30:00,57.75,57.77,57.63,57.63,59193.43623974413,34.3457,34.3576,34.2744,34.2744,59193.4362
2015-08-12 13:35:00,57.63,57.68,57.59,57.64,71849.53413989709,34.2744,34.3041,34.2506,34.2803,71849.5341
2015-08-12 13:40:00,57.64,57.73,57.55,57.63,216106.2439160061,34.2803,34.3338,34.2268,34.2744,216106.2439
2015-08-12 13:45:00,57.65,57.71,57.6,57.69,95921.29050201642,34.2863,34.3219,34.2565,34.31,95921.2905
2015-08-12 13:50:00,57.69,57.89,57.66,57.88,143112.2236128494,34.31,34.429,34.2922,34.423,143112.2236
2015-08-12 13:55:00,57.87,57.96,57.87,57.92,91917.674871367,34.4171,34.4706,34.4171,34.4468,91917.6749
2015-08-12 14:00:00,57.92,57.94,57.69,57.69,66591.5727993325,34.4468,34.4587,34.31,34.31,66591.5728
2015-08-12 14:05:00,57.69,57.8,57.69,57.74,65846.19663468224,34.31,34.3755,34.31,34.3398,65846.1966
2015-08-12 14:10:00,57.74,57.75,57.68,57.74,94253.92852176332,34.3398,34.3457,34.3041,34.3398,94253.9285
2015-08-12 14:15:00,57.74,57.82,57.71,57.77,72564.31650674455,34.3398,34.3874,34.3219,34.3576,72564.3165
2015-08-12 14:20:00,57.77,57.91,57.7,57.9,189315.81143095536,34.3576,34.4409,34.316,34.4349,189315.8114
2015-08-12 14:25:00,57.89,57.93,57.71,57.71,71024.8922263941,34.429,34.4528,34.3219,34.3219,71024.8922
2015-08-12 14:30:00,57.71,57.74,57.64,57.68,42016.40940063969,34.3219,34.3398,34.2803,34.3041,42016.4094
2015-08-12 14:35:00,57.69,58.03,57.68,58.02,114475.03824224726,34.31,34.5123,34.3041,34.5063,114475.0382
2015-08-12 14:40:00,58.01,58.11,57.93,58.0,133028.78598247812,34.5004,34.5598,34.4528,34.4944,133028.786
2015-08-12 14:45:00,58.0,58.15,57.97,58.05,93821.44347100543,34.4944,34.5836,34.4766,34.5241,93821.4435
2015-08-12 14:50:00,58.05,58.06,57.97,58.06,81522.73675427618,34.5241,34.5301,34.4766,34.5301,81522.7368
2015-08-12 14:55:00,58.07,58.07,57.88,57.92,86312.05673758866,34.536,34.536,34.423,34.4468,86312.0567
2015-08-12 15:00:00,57.92,58.07,57.92,57.92,126426.08816576278,34.4468,34.536,34.4468,34.4468,126426.0882
2015-08-12 15:05:00,57.92,57.92,57.79,57.84,136253.65039632877,34.4468,34.4468,34.3695,34.3993,136253.6504
2015-08-12 15:10:00,57.83,57.84,57.69,57.76,223222.08315950487,34.3933,34.3993,34.31,34.3517,223222.0832
2015-08-12 15:15:00,57.77,57.87,57.74,57.75,142215.26908635796,34.3576,34.4171,34.3398,34.3457,142215.2691
2015-08-12 15:20:00,57.76,57.8,57.64,57.78,205658.46196634683,34.3517,34.3755,34.2803,34.3636,205658.462
2015-08-12 15:25:00,57.79,57.97,57.75,57.91,187107.4954804617,34.3695,34.4766,34.3457,34.4409,187107.4955
2015-08-12 15:30:00,57.92,58.01,57.84,58.0,215732.16520650816,34.4468,34.5004,34.3993,34.4944,215732.1652
2015-08-12 15:35:00,58.0,58.07,57.9,58.07,282341.81615908776,34.4944,34.536,34.4349,34.536,282341.8162
2015-08-12 15:40:00,58.07,58.11,57.98,57.98,277213.1831455987,34.536,34.5598,34.4825,34.4825,277213.1831
2015-08-12 15:45:00,57.98,58.0,57.89,57.92,269315.81143095536,34.4825,34.4944,34.429,34.4468,269315.8114
2015-08-12 15:50:00,57.92,58.12,57.91,58.06,384579.3352802114,34.4468,34.5658,34.4409,34.5301,384579.3353
2015-08-12 15:55:00,58.06,58.07,57.92,58.02,690716.1729940204,34.5301,34.536,34.4468,34.5063,690716.173
2015-08-13 09:30:00,58.61,59.85,58.47,59.69,811895.4248366014,34.8572,35.5947,34.7739,35.4995,811895.4248
2015-08-13 09:35:00,59.66,59.72,58.89,59.28,496006.11875956063,35.4817,35.5173,35.0237,35.2557,496006.1188
2015-08-13 09:40:00,59.26,59.38,58.99,59.34,210606.3134473648,35.2438,35.3151,35.0832,35.2914,210606.3134
2015-08-13 09:45:00,59.35,59.42,59.25,59.4,363210.9581421221,35.2973,35.3389,35.2378,35.327,363210.9581
2015-08-13 09:50:00,59.4,59.83,59.39,59.64,275638.99318592687,35.327,35.5828,35.3211,35.4698,275638.9932
2015-08-13 09:55:00,59.64,59.79,59.25,59.59,206737.58865248229,35.4698,35.559,35.2378,35.44,206737.5887
2015-08-13 10:00:00,59.59,59.63,59.23,59.23,161241.83006535948,35.44,35.4638,35.2259,35.2259,161241.8301
2015-08-13 10:05:00,59.25,59.54,59.24,59.38,108201.91906549854,35.2378,35.4103,35.2319,35.3151,108201.9191
2015-08-13 10:10:00,59.38,59.61,59.38,59.49,128731.74801835627,35.3151,35.4519,35.3151,35.3806,128731.748
2015-08-13 10:15:00,59.48,59.48,59.3,59.35,110339.31303017662,35.3746,35.3746,35.2676,35.2973,110339.313
2015-08-13 10:20:00,59.35,59.4,59.26,59.33,105949.10304547352,35.2973,35.327,35.2438,35.2854,105949.103
2015-08-13 10:25:00,59.32,59.56,59.3,59.56,98696.98233903492,35.2795,35.4222,35.2676,35.4222,98696.9823
2015-08-13 10:30:00,59.56,59.64,59.48,59.53,92048.39382561536,35.4222,35.4698,35.3746,35.4043,92048.3938
2015-08-13 10:35:00,59.53,59.87,59.52,59.78,121817.54971492144,35.4043,35.6066,35.3984,35.553,121817.5497
2015-08-13 10:40:00,59.79,59.97,59.69,59.83,157531.63676818248,35.559,35.666,35.4995,35.5828,157531.6368
2015-08-13 10:45:00,59.81,59.91,59.79,59.85,84269.22542066473,35.5709,35.6303,35.559,35.5947,84269.2254
2015-08-13 10:50:00,59.84,59.96,59.74,59.89,125103.6017243777,35.5887,35.6601,35.5292,35.6185,125103.6017
2015-08-13 10:55:00,59.89,60.06,59.87,60.03,155652.8994576554,35.6185,35.7196,35.6066,35.7017,155652.8995
2015-08-13 11:00:00,60.03,60.1,59.88,59.91,130118.20330969268,35.7017,35.7433,35.6125,35.6303,130118.2033
2015-08-13 11:05:00,59.91,59.91,59.56,59.68,89264.35822555973,35.6303,35.6303,35.4222,35.4936,89264.3582
2015-08-13 11:10:00,59.69,59.87,59.66,59.87,50322.625504102354,35.4995,35.6066,35.4817,35.6066,50322.6255
2015-08-13 11:15:00,59.87,60.07,59.84,60.05,135890.69670421362,35.6066,35.7255,35.5887,35.7136,135890.6967
2015-08-13 11:20:00,60.05,60.12,59.91,59.95,90458.90696704214,35.7136,35.7552,35.6303,35.6541,90458.907
2015-08-13 11:25:00,59.92,59.96,59.85,59.92,69520.23362536504,35.6363,35.6601,35.5947,35.6363,69520.2336
2015-08-13 11:30:00,59.93,60.02,59.87,59.99,61361.42400222501,35.6422,35.6958,35.6066,35.6779,61361.424
2015-08-13 11:35:00,59.99,59.99,59.71,59.75,70037.5469336671,35.6779,35.6779,35.5114,35.5352,70037.5469
2015-08-13 11:40:00,59.76,59.92,59.75,59.9,62063.69072451676,35.5411,35.6363,35.5352,35.6244,62063.6907
2015-08-13 11:45:00,59.9,60.07,59.89,60.03,69787.2340425532,35.6244,35.7255,35.6185,35.7017,69787.234
2015-08-13 11:50:00,60.05,60.08,59.93,59.94,63444.58350716173,35.7136,35.7315,35.6422,35.6482,63444.5835
2015-08-13 11:55:00,59.92,60.03,59.89,60.02,58107.356417744406,35.6363,35.7017,35.6185,35.6958,58107.3564
2015-08-13 12:00:00,60.03,60.15,60.02,60.09,74235.85036851621,35.7017,35.7731,35.6958,35.7374,74235.8504
2015-08-13 12:05:00,60.1,60.11,60.04,60.07,54626.61660408845,35.7433,35.7493,35.7077,35.7255,54626.6166
2015-08-13 12:10:00,60.07,60.19,60.05,60.07,75543.03991099987,35.7255,35.7969,35.7136,35.7255,75543.0399
2015-08-13 12:15:00,60.06,60.06,59.91,59.96,72693.64483382006,35.7196,35.7196,35.6303,35.6601,72693.6448
2015-08-13 12:20:00,59.97,60.07,59.97,60.02,66967.04213600334,35.666,35.7255,35.666,35.6958,66967.0421
2015-08-13 12:25:00,60.02,60.19,60.01,60.19,53760.25587539981,35.6958,35.7969,35.6898,35.7969,53760.2559
2015-08-13 12:30:00,60.2,60.33,60.18,60.3,85768.32151300237,35.8028,35.8801,35.7909,35.8623,85768.3215
2015-08-13 12:35:00,60.32,60.35,60.17,60.18,74023.0844110694,35.8742,35.892,35.785,35.7909,74023.0844
2015-08-13 12:40:00,60.19,60.44,60.18,60.42,119393.68655263523,35.7969,35.9456,35.7909,35.9337,119393.6866
2015-08-13 12:45:00,60.42,60.44,60.31,60.37,62700.597969684335,35.9337,35.9456,35.8682,35.9039,62700.598
2015-08-13 12:50:00,60.39,60.51,60.37,60.37,116268.94729523016,35.9158,35.9872,35.9039,35.9039,116268.9473
2015-08-13 12:55:00,60.39,60.45,60.35,60.35,67654.0119593937,35.9158,35.9515,35.892,35.892,67654.012
2015-08-13 13:00:00,60.35,60.59,60.35,60.59,81604.78375747462,35.892,36.0348,35.892,36.0348,81604.7838
2015-08-13 13:05:00,60.59,60.61,60.51,60.58,78531.49770546517,36.0348,36.0467,35.9872,36.0288,78531.4977
2015-08-13 13:10:00,60.59,60.66,60.5,60.65,77367.54276178557,36.0348,36.0764,35.9812,36.0704,77367.5428
2015-08-13 13:15:00,60.65,60.71,60.59,60.63,166213.32220831598,36.0704,36.1061,36.0348,36.0586,166213.3222
2015-08-13 13:20:00,60.63,60.74,60.63,60.69,72631.06661104159,36.0586,36.124,36.0586,36.0942,72631.0666
2015-08-13 13:25:00,60.69,60.82,60.68,60.82,79361.70212765958,36.0942,36.1716,36.0883,36.1716,79361.7021
2015-08-13 13:30:00,60.82,60.87,60.73,60.79,131471.28354888054,36.1716,36.2013,36.118,36.1537,131471.2835
2015-08-13 13:35:00,60.79,60.79,60.61,60.77,109083.5766930886,36.1537,36.1537,36.0467,36.1418,109083.5767
2015-08-13 13:40:00,60.76,60.79,60.51,60.57,97291.05826727855,36.1359,36.1537,35.9872,36.0229,97291.0583
2015-08-13 13:45:00,60.57,60.79,60.56,60.73,88972.3265192602,36.0229,36.1537,36.0169,36.118,88972.3265
2015-08-13 13:50:00,60.73,60.73,60.57,60.65,69002.920317063,36.118,36.118,36.0229,36.0704,69002.9203
2015-08-13 13:55:00,60.65,60.9,60.64,60.75,110276.73480739814,36.0704,36.2191,36.0645,36.1299,110276.7348
2015-08-13 14:00:00,60.74,60.94,60.68,60.94,91820.33096926716,36.124,36.2429,36.0883,36.2429,91820.331
2015-08-13 14:05:00,60.92,61.02,60.81,61.02,118153.24711444862,36.231,36.2905,36.1656,36.2905,118153.2471
2015-08-13 14:10:00,61.01,61.12,60.99,61.12,90258.65665415104,36.2846,36.35,36.2727,36.35,90258.6567
2015-08-13 14:15:00,61.12,61.12,60.93,60.94,126972.60464469476,36.35,36.35,36.237,36.2429,126972.6046
2015-08-13 14:20:00,60.94,60.99,60.94,60.96,92971.77026839105,36.2429,36.2727,36.2429,36.2548,92971.7703
2015-08-13 14:25:00,60.96,61.11,60.92,61.11,104483.3820052844,36.2548,36.344,36.231,36.344,104483.382
2015-08-13 14:30:00,61.12,61.19,61.04,61.09,91393.40842720067,36.35,36.3916,36.3024,36.3321,91393.4084
2015-08-13 14:35:00,61.09,61.13,61.05,61.11,80330.96926713949,36.3321,36.3559,36.3083,36.344,80330.9693
2015-08-13 14:40:00,61.1,61.15,61.02,61.02,86435.82255597276,36.3381,36.3678,36.2905,36.2905,86435.8226
2015-08-13 14:45:00,61.02,61.02,60.9,60.93,109616.18690029204,36.2905,36.2905,36.2191,36.237,109616.1869
2015-08-13 14:50:00,60.93,60.93,60.8,60.83,113607.28688638576,36.237,36.237,36.1597,36.1775,113607.2869
2015-08-13 14:55:00,60.83,60.83,60.79,60.8,76174.38464747602,36.1775,36.1775,36.1537,36.1597,76174.3846
2015-08-13 15:00:00,60.79,60.81,60.61,60.63,126303.71297455153,36.1537,36.1656,36.0467,36.0586,126303.713
2015-08-13 15:05:00,60.64,60.64,60.3,60.31,194363.7880684189,36.0645,36.0645,35.8623,35.8682,194363.7881
2015-08-13 15:10:00,60.32,60.48,60.31,60.36,152564.31650674457,35.8742,35.9693,35.8682,35.898,152564.3165
2015-08-13 15:15:00,60.36,60.38,60.27,60.31,105263.52384925602,35.898,35.9099,35.8445,35.8682,105263.5238
2015-08-13 15:20:00,60.3,60.32,60.18,60.29,115931.0248922264,35.8623,35.8742,35.7909,35.8563,115931.0249
2015-08-13 15:25:00,60.29,60.4,60.29,60.35,134974.2733973022,35.8563,35.9218,35.8563,35.892,134974.2734
2015-08-13 15:30:00,60.35,60.35,60.2,60.22,137776.38715060495,35.892,35.892,35.8028,35.8147,137776.3872
2015-08-13 15:35:00,60.21,60.21,60.11,60.16,121800.86218884718,35.8088,35.8088,35.7493,35.779,121800.8622
2015-08-13 15:40:00,60.16,60.27,60.15,60.18,127398.13655958838,35.779,35.8445,35.7731,35.7909,127398.1366
2015-08-13 15:45:00,60.17,60.27,60.14,60.25,174473.6476150744,35.785,35.8445,35.7671,35.8326,174473.6476
2015-08-13 15:50:00,60.25,60.35,60.2,60.33,223973.02183284663,35.8326,35.892,35.8028,35.8801,223973.0218
2015-08-13 15:55:00,60.31,60.35,60.24,60.27,332255.5972743708,35.8682,35.892,35.8266,35.8445,332255.5973
2015-08-14 09:30:00,60.08,60.23,59.9,60.04,99271.311361424,35.7315,35.8207,35.6244,35.7077,99271.3114
2015-08-14 09:35:00,60.04,60.25,59.95,59.99,77991.93436239744,35.7077,35.8326,35.6541,35.6779,77991.9344
2015-08-14 09:40:00,59.98,60.15,59.87,60.04,69237.9363092755,35.672,35.7731,35.6066,35.7077,69237.9363
2015-08-14 09:45:00,60.02,60.15,59.94,60.11,79847.03101098596,35.6958,35.7731,35.6482,35.7493,79847.031
2015-08-14 09:50:00,60.11,60.36,60.1,60.34,65269.08635794744,35.7493,35.898,35.7433,35.8861,65269.0864
2015-08-14 09:55:00,60.35,60.35,59.94,59.99,62696.42608816577,35.892,35.892,35.6482,35.6779,62696.4261
2015-08-14 10:00:00,59.99,60.11,59.94,59.95,52868.86385759978,35.6779,35.7493,35.6482,35.6541,52868.8639
2015-08-14 10:05:00,59.94,59.94,59.79,59.94,78765.12307050481,35.6482,35.6482,35.559,35.6482,78765.1231
2015-08-14 10:10:00,59.95,59.96,59.83,59.9,135722.43081629818,35.6541,35.6601,35.5828,35.6244,135722.4308
2015-08-14 10:15:00,59.94,60.1,59.9,60.01,57774.99652343207,35.6482,35.7433,35.6244,35.6898,57774.9965
2015-08-14 10:20:00,60.0,60.02,59.9,59.92,49086.3579474343,35.6839,35.6958,35.6244,35.6363,49086.3579
2015-08-14 10:25:00,59.93,59.95,59.76,59.77,49696.84327631762,35.6422,35.6541,35.5411,35.5471,49696.8433
2015-08-14 10:30:00,59.76,59.94,59.76,59.94,53767.20901126409,35.5411,35.6482,35.5411,35.6482,53767.209
2015-08-14 10:35:00,59.94,59.99,59.92,59.98,53479.34918648311,35.6482,35.6779,35.6363,35.672,53479.3492
2015-08-14 10:40:00,59.99,60.05,59.98,60.04,73407.03657349465,35.6779,35.7136,35.672,35.7077,73407.0366
2015-08-14 10:45:00,60.04,60.04,59.91,59.91,52151.30023640663,35.7077,35.7077,35.6303,35.6303,52151.3002
2015-08-14 10:50:00,59.91,60.01,59.91,59.99,52621.3322208316,35.6303,35.6898,35.6303,35.6779,52621.3322
2015-08-14 10:55:00,59.99,60.01,59.95,59.96,53626.75566680574,35.6779,35.6898,35.6541,35.6601,53626.7557
2015-08-14 11:00:00,59.97,60.01,59.84,59.84,46412.18189403421,35.666,35.6898,35.5887,35.5887,46412.1819
2015-08-14 11:05:00,59.84,59.84,59.72,59.74,57418.9959671812,35.5887,35.5887,35.5173,35.5292,57418.996
2015-08-14 11:10:00,59.74,59.81,59.69,59.77,64932.55458211654,35.5292,35.5709,35.4995,35.5471,64932.5546
2015-08-14 11:15:00,59.76,59.84,59.74,59.79,73772.77151995551,35.5411,35.5887,35.5292,35.559,73772.7715
2015-08-14 11:20:00,59.79,59.81,59.7,59.7,49055.76414963149,35.559,35.5709,35.5055,35.5055,49055.7641
2015-08-14 11:25:00,59.71,59.8,59.7,59.8,59221.24878320123,35.5114,35.5649,35.5055,35.5649,59221.2488
2015-08-14 11:30:00,59.8,59.89,59.71,59.85,69851.20289250453,35.5649,35.6185,35.5114,35.5947,69851.2029
2015-08-14 11:35:00,59.85,59.94,59.8,59.84,48197.74718397998,35.5947,35.6482,35.5649,35.5887,48197.7472
2015-08-14 11:40:00,59.84,60.01,59.84,60.01,60445.00069531359,35.5887,35.6898,35.5887,35.6898,60445.0007
2015-08-14 11:45:00,60.02,60.07,60.01,60.04,62223.61284939508,35.6958,35.7255,35.6898,35.7077,62223.6128
2015-08-14 11:50:00,60.04,60.15,60.04,60.12,115581.9774718398,35.7077,35.7731,35.7077,35.7552,115581.9775
2015-08-14 11:55:00,60.14,60.23,60.12,60.23,87499.65234320679,35.7671,35.8207,35.7552,35.8207,87499.6523
2015-08-14 12:00:00,60.24,60.26,60.07,60.08,81113.89236545682,35.8266,35.8385,35.7255,35.7315,81113.8924
2015-08-14 12:05:00,60.08,60.1,60.06,60.08,56445.55694618273,35.7315,35.7433,35.7196,35.7315,56445.5569
2015-08-14 12:10:00,60.09,60.1,60.04,60.04,53658.7400917814,35.7374,35.7433,35.7077,35.7077,53658.7401
2015-08-14 12:15:00,60.05,60.17,60.04,60.14,75689.05576414964,35.7136,35.785,35.7077,35.7671,75689.0558
2015-08-14 12:20:00,60.15,60.15,60.02,60.08,38040.606313447366,35.7731,35.7731,35.6958,35.7315,38040.6063
2015-08-14 12:25:00,60.08,60.17,60.08,60.15,35291.336392713114,35.7315,35.785,35.7315,35.7731,35291.3364
2015-08-14 12:30:00,60.17,60.22,60.14,60.2,38748.43554443054,35.785,35.8147,35.7671,35.8028,38748.4355
2015-08-14 12:35:00,60.2,60.26,60.18,60.21,41788.34654429148,35.8028,35.8385,35.7909,35.8088,41788.3465
2015-08-14 12:40:00,60.21,60.23,60.15,60.18,34871.36698651092,35.8088,35.8207,35.7731,35.7909,34871.367
2015-08-14 12:45:00,60.17,60.17,60.09,60.13,42188.84717007371,35.785,35.785,35.7374,35.7612,42188.8472
2015-08-14 12:50:00,60.13,60.2,60.1,60.2,40958.142122097066,35.7612,35.8028,35.7433,35.8028,40958.1421
2015-08-14 12:55:00,60.21,60.31,60.19,60.3,39760.81212626895,35.8088,35.8682,35.7969,35.8623,39760.8121
2015-08-14 13:00:00,60.3,60.35,60.3,60.35,51261.29884577945,35.8623,35.892,35.8623,35.892,51261.2988
2015-08-14 13:05:00,60.35,60.38,60.33,60.37,54516.75705743291,35.892,35.9099,35.8801,35.9039,54516.7571
2015-08-14 13:10:00,60.38,60.48,60.37,60.43,62137.39396467808,35.9099,35.9693,35.9039,35.9396,62137.394
2015-08-14 13:15:00,60.43,60.48,60.33,60.35,57011.5422055347,35.9396,35.9693,35.8801,35.892,57011.5422
2015-08-14 13:20:00,60.35,60.37,60.25,60.29,67516.33986928104,35.892,35.9039,35.8326,35.8563,67516.3399
2015-08-14 13:25:00,60.29,60.45,60.26,60.44,77410.65220414408,35.8563,35.9515,35.8385,35.9456,77410.6522
2015-08-14 13:30:00,60.44,60.51,60.36,60.38,45064.66416353776,35.9456,35.9872,35.898,35.9099,45064.6642
2015-08-14 13:35:00,60.38,60.39,60.27,60.28,41914.89361702128,35.9099,35.9158,35.8445,35.8504,41914.8936
2015-08-14 13:40:00,60.27,60.35,60.22,60.31,38805.4512585176,35.8445,35.892,35.8147,35.8682,38805.4513
2015-08-14 13:45:00,60.3,60.3,60.17,60.18,44952.02336253651,35.8623,35.8623,35.785,35.7909,44952.0234
2015-08-14 13:50:00,60.18,60.22,60.15,60.17,35696.00890001391,35.7909,35.8147,35.7731,35.785,35696.0089
2015-08-14 13:55:00,60.18,60.2,60.14,60.19,36356.55680712001,35.7909,35.8028,35.7671,35.7969,36356.5568
2015-08-14 14:00:00,60.2,60.22,60.15,60.21,37972.46558197748,35.8028,35.8147,35.7731,35.8088,37972.4656
2015-08-14 14:05:00,60.22,60.22,60.07,60.11,36310.6661104158,35.8147,35.8147,35.7255,35.7493,36310.6661
2015-08-14 14:10:00,60.12,60.13,60.04,60.07,45826.72785426227,35.7552,35.7612,35.7077,35.7255,45826.7279
2015-08-14 14:15:00,60.07,60.08,60.0,60.01,76633.29161451815,35.7255,35.7315,35.6839,35.6898,76633.2916
2015-08-14 14:20:00,60.01,60.03,59.96,59.99,50300.37546933667,35.6898,35.7017,35.6601,35.6779,50300.3755
2015-08-14 14:25:00,59.99,60.03,59.94,59.97,43981.36559588375,35.6779,35.7017,35.6482,35.666,43981.3656
2015-08-14 14:30:00,59.96,60.02,59.94,59.94,45641.774440272566,35.6601,35.6958,35.6482,35.6482,45641.7744
2015-08-14 14:35:00,59.94,60.01,59.93,59.99,48413.2943957725,35.6482,35.6898,35.6422,35.6779,48413.2944
2015-08-14 14:40:00,59.99,60.1,59.97,60.05,47495.48046168823,35.6779,35.7433,35.666,35.7136,47495.4805
2015-08-14 14:45:00,60.05,60.09,60.02,60.04,34049.50632735364,35.7136,35.7374,35.6958,35.7077,34049.5063
2015-08-14 14:50:00,60.05,60.09,60.04,60.05,44050.89695452649,35.7136,35.7374,35.7077,35.7136,44050.897
2015-08-14 14:55:00,60.04,60.08,60.01,60.02,35294.117647058825,35.7077,35.7315,35.6898,35.6958,35294.1176
2015-08-14 15:00:00,60.02,60.09,60.01,60.09,45643.16506744542,35.6958,35.7374,35.6898,35.7374,45643.1651
2015-08-14 15:05:00,60.1,60.12,60.08,60.11,42647.75413711584,35.7433,35.7552,35.7315,35.7493,42647.7541
2015-08-14 15:10:00,60.1,60.12,60.07,60.12,44691.97608121263,35.7433,35.7552,35.7255,35.7552,44691.9761
2015-08-14 15:15:00,60.12,60.14,60.08,60.08,46287.02544847727,35.7552,35.7671,35.7315,35.7315,46287.0254
2015-08-14 15:20:00,60.07,60.13,60.07,60.09,59790.015296898906,35.7255,35.7612,35.7255,35.7374,59790.0153
2015-08-14 15:25:00,60.1,60.1,60.04,60.04,51722.9870671673,35.7433,35.7433,35.7077,35.7077,51722.9871
2015-08-14 15:30:00,60.04,60.15,60.04,60.13,56396.88499513281,35.7077,35.7731,35.7077,35.7612,56396.885
2015-08-14 15:35:00,60.14,60.17,60.13,60.13,50122.37519121124,35.7671,35.785,35.7612,35.7612,50122.3752
2015-08-14 15:40:00,60.12,60.12,60.05,60.08,59225.42066471979,35.7552,35.7552,35.7136,35.7315,59225.4207
2015-08-14 15:45:00,60.08,60.2,60.07,60.2,96918.37018495344,35.7315,35.8028,35.7255,35.8028,96918.3702
2015-08-14 15:50:00,60.2,60.22,60.17,60.17,106439.99443749132,35.8028,35.8147,35.785,35.785,106439.9944
2015-08-14 15:55:00,60.18,60.18,60.1,60.11,161432.34598804062,35.7909,35.7909,35.7433,35.7493,161432.346
2015-08-17 09:30:00,59.58,59.74,59.34,59.49,131613.12752051177,35.4341,35.5292,35.2914,35.3806,131613.1275
2015-08-17 09:35:00,59.47,59.5,59.38,59.46,87581.69934640524,35.3687,35.3865,35.3151,35.3627,87581.6993
2015-08-17 09:40:00,59.47,60.07,59.42,60.04,114863.0232234738,35.3687,35.7255,35.3389,35.7077,114863.0232
2015-08-17 09:45:00,60.02,60.23,59.94,60.21,124419.41315533308,35.6958,35.8207,35.6482,35.8088,124419.4132
2015-08-17 09:50:00,60.22,60.43,60.2,60.3,138243.6378806842,35.8147,35.9396,35.8028,35.8623,138243.6379
2015-08-17 09:55:00,60.27,60.29,59.94,59.98,93116.39549436796,35.8445,35.8563,35.6482,35.672,93116.3955
2015-08-17 10:00:00,59.97,60.3,59.95,60.28,91718.81518564874,35.666,35.8623,35.6541,35.8504,91718.8152
2015-08-17 10:05:00,60.27,60.79,60.18,60.66,254456.9600890001,35.8445,36.1537,35.7909,36.0764,254456.9601
2015-08-17 10:10:00,60.69,60.73,60.4,60.51,117455.15227367544,36.0942,36.118,35.9218,35.9872,117455.1523
2015-08-17 10:15:00,60.49,60.83,60.48,60.79,119083.5766930886,35.9753,36.1775,35.9693,36.1537,119083.5767
2015-08-17 10:20:00,60.78,60.82,60.59,60.59,87164.51119454874,36.1478,36.1716,36.0348,36.0348,87164.5112
2015-08-17 10:25:00,60.59,60.66,60.56,60.6,119535.53052426645,36.0348,36.0764,36.0169,36.0407,119535.5305
2015-08-17 10:30:00,60.6,60.6,60.47,60.5,75734.94646085385,36.0407,36.0407,35.9634,35.9812,75734.9465
2015-08-17 10:35:00,60.51,60.53,60.43,60.44,121372.54901960785,35.9872,35.9991,35.9396,35.9456,121372.549
2015-08-17 10:40:00,60.43,60.59,60.43,60.58,97633.15255180089,35.9396,36.0348,35.9396,36.0288,97633.1526
2015-08-17 10:45:00,60.58,60.67,60.56,60.57,83130.30176609651,36.0288,36.0823,36.0169,36.0229,83130.3018
2015-08-17 10:50:00,60.56,60.65,60.56,60.63,89301.90515922682,36.0169,36.0704,36.0169,36.0586,89301.9052
2015-08-17 10:55:00,60.63,60.68,60.62,60.65,62510.082047003205,36.0586,36.0883,36.0526,36.0704,62510.082
2015-08-17 11:00:00,60.64,60.81,60.64,60.79,82458.62884160757,36.0645,36.1656,36.0645,36.1537,82458.6288
2015-08-17 11:05:00,60.79,60.83,60.72,60.76,66665.27603949382,36.1537,36.1775,36.1121,36.1359,66665.276
2015-08-17 11:10:00,60.76,60.79,60.7,60.77,67032.40161312753,36.1359,36.1537,36.1002,36.1418,67032.4016
2015-08-17 11:15:00,60.76,60.79,60.76,60.77,62996.80155750244,36.1359,36.1537,36.1359,36.1418,62996.8016
2015-08-17 11:20:00,60.77,60.83,60.71,60.81,115876.79043248504,36.1418,36.1775,36.1061,36.1656,115876.7904
2015-08-17 11:25:00,60.81,60.86,60.79,60.85,79489.63982756223,36.1656,36.1953,36.1537,36.1894,79489.6398
2015-08-17 11:30:00,60.84,60.89,60.83,60.85,90179.39090529828,36.1834,36.2132,36.1775,36.1894,90179.3909
2015-08-17 11:35:00,60.85,60.9,60.8,60.81,105697.39952718678,36.1894,36.2191,36.1597,36.1656,105697.3995
2015-08-17 11:40:00,60.8,60.87,60.78,60.87,87050.47976637464,36.1597,36.2013,36.1478,36.2013,87050.4798
2015-08-17 11:45:00,60.87,60.95,60.86,60.93,76458.07259073843,36.2013,36.2489,36.1953,36.237,76458.0726
2015-08-17 11:50:00,60.93,60.97,60.9,60.94,159104.43610068143,36.237,36.2608,36.2191,36.2429,159104.4361
2015-08-17 11:55:00,60.94,60.96,60.91,60.93,125032.6797385621,36.2429,36.2548,36.2251,36.237,125032.6797
2015-08-17 12:00:00,60.93,60.94,60.84,60.84,168146.29397858435,36.237,36.2429,36.1834,36.1834,168146.294
2015-08-17 12:05:00,60.83,60.91,60.83,60.91,78231.1222361285,36.1775,36.2251,36.1775,36.2251,78231.1222
2015-08-17 12:10:00,60.9,60.94,60.86,60.86,96477.5413711584,36.2191,36.2429,36.1953,36.1953,96477.5414
2015-08-17 12:15:00,60.86,60.94,60.86,60.94,123768.59963843696,36.1953,36.2429,36.1953,36.2429,123768.5996
2015-08-17 12:20:00,60.94,61.0,60.91,60.97,77437.07412042833,36.2429,36.2786,36.2251,36.2608,77437.0741
2015-08-17 12:25:00,60.97,61.06,60.96,61.04,72266.72229175358,36.2608,36.3143,36.2548,36.3024,72266.7223
2015-08-17 12:30:00,61.04,61.09,61.01,61.01,73405.64594632179,36.3024,36.3321,36.2846,36.2846,73405.6459
2015-08-17 12:35:00,61.02,61.12,61.02,61.11,77993.3249895703,36.2905,36.35,36.2905,36.344,77993.325
2015-08-17 12:40:00,61.11,61.12,61.07,61.11,61766.0965095258,36.344,36.35,36.3202,36.344,61766.0965
2015-08-17 12:45:00,61.12,61.26,61.09,61.14,161511.61173689336,36.35,36.4332,36.3321,36.3619,161511.6117
2015-08-17 12:50:00,61.13,61.17,61.1,61.14,81027.67348073982,36.3559,36.3797,36.3381,36.3619,81027.6735
2015-08-17 12:55:00,61.14,61.15,61.07,61.12,62920.31706299542,36.3619,36.3678,36.3202,36.35,62920.3171
2015-08-17 13:00:00,61.12,61.15,61.08,61.11,109147.54554303992,36.35,36.3678,36.3262,36.344,109147.5455
2015-08-17 13:05:00,61.12,61.18,61.11,61.17,61842.58100403282,36.35,36.3857,36.344,36.3797,61842.581
2015-08-17 13:10:00,61.17,61.17,61.09,61.09,75775.27464886665,36.3797,36.3797,36.3321,36.3321,75775.2746
2015-08-17 13:15:00,61.09,61.17,61.09,61.12,70381.03184536226,36.3321,36.3797,36.3321,36.35,70381.0318
2015-08-17 13:20:00,61.12,61.17,61.12,61.15,101791.1277986372,36.35,36.3797,36.35,36.3678,101791.1278
2015-08-17 13:25:00,61.15,61.26,61.15,61.26,65136.97677652622,36.3678,36.4332,36.3678,36.4332,65136.9768
2015-08-17 13:30:00,61.26,61.29,61.17,61.24,95847.58726185512,36.4332,36.4511,36.3797,36.4213,95847.5873
2015-08-17 13:35:00,61.24,61.25,61.13,61.19,79687.10888610764,36.4213,36.4273,36.3559,36.3916,79687.1089
2015-08-17 13:40:00,61.18,61.27,61.17,61.27,56556.80712001113,36.3857,36.4392,36.3797,36.4392,56556.8071
2015-08-17 13:45:00,61.26,61.3,61.22,61.22,74050.8969545265,36.4332,36.457,36.4094,36.4094,74050.897
2015-08-17 13:50:00,61.23,61.3,61.21,61.25,96708.38548185233,36.4154,36.457,36.4035,36.4273,96708.3855
2015-08-17 13:55:00,61.25,61.31,61.25,61.3,49417.32721457378,36.4273,36.463,36.4273,36.457,49417.3272
2015-08-17 14:00:00,61.3,61.38,61.29,61.34,82283.40981782785,36.457,36.5046,36.4511,36.4808,82283.4098
2015-08-17 14:05:00,61.35,61.42,61.34,61.41,96844.66694479212,36.4868,36.5284,36.4808,36.5224,96844.6669
2015-08-17 14:10:00,61.41,61.57,61.41,61.56,127243.77694340148,36.5224,36.6176,36.5224,36.6117,127243.7769
2015-08-17 14:15:00,61.55,61.56,61.44,61.46,110241.96912807676,36.6057,36.6117,36.5403,36.5522,110241.9691
2015-08-17 14:20:00,61.47,61.56,61.43,61.54,120403.28188012796,36.5581,36.6117,36.5343,36.5998,120403.2819
2015-08-17 14:25:00,61.55,61.61,61.53,61.61,103547.489917953,36.6057,36.6414,36.5938,36.6414,103547.4899
2015-08-17 14:30:00,61.6,61.62,61.44,61.44,117962.7311917675,36.6354,36.6473,36.5403,36.5403,117962.7312
2015-08-17 14:35:00,61.45,61.48,61.41,61.43,88788.76373244335,36.5462,36.5641,36.5224,36.5343,88788.7637
2015-08-17 14:40:00,61.43,61.47,61.38,61.4,95979.69684327632,36.5343,36.5581,36.5046,36.5165,95979.6968
2015-08-17 14:45:00,61.41,61.47,61.4,61.45,80460.297594215,36.5224,36.5581,36.5165,36.5462,80460.2976
2015-08-17 14:50:00,61.45,61.45,61.29,61.32,100699.48546794604,36.5462,36.5462,36.4511,36.4689,100699.4855
2015-08-17 14:55:00,61.31,61.45,61.3,61.45,79827.56223056599,36.463,36.5462,36.457,36.5462,79827.5622
2015-08-17 15:00:00,61.41,61.48,61.38,61.38,109460.43665693227,36.5224,36.5641,36.5046,36.5046,109460.4367
2015-08-17 15:05:00,61.38,61.41,61.35,61.37,79677.37449589766,36.5046,36.5224,36.4868,36.4987,79677.3745
2015-08-17 15:10:00,61.36,61.38,61.3,61.35,83219.30190515923,36.4927,36.5046,36.457,36.4868,83219.3019
2015-08-17 15:15:00,61.34,61.35,61.16,61.17,127078.29230983174,36.4808,36.4868,36.3738,36.3797,127078.2923
2015-08-17 15:20:00,61.17,61.21,61.11,61.19,100742.59491030456,36.3797,36.4035,36.344,36.3916,100742.5949
2015-08-17 15:25:00,61.19,61.25,61.17,61.2,84505.63204005007,36.3916,36.4273,36.3797,36.3976,84505.632
2015-08-17 15:30:00,61.2,61.27,61.2,61.26,80693.92295925463,36.3976,36.4392,36.3976,36.4332,80693.923
2015-08-17 15:35:00,61.25,61.29,61.22,61.25,100636.90724516756,36.4273,36.4511,36.4094,36.4273,100636.9072
2015-08-17 15:40:00,61.25,61.25,61.17,61.17,129446.53038520372,36.4273,36.4273,36.3797,36.3797,129446.5304
2015-08-17 15:45:00,61.18,61.2,61.1,61.13,133700.45890696705,36.3857,36.3976,36.3381,36.3559,133700.4589
2015-08-17 15:50:00,61.14,61.17,61.12,61.14,100625.78222778474,36.3619,36.3797,36.35,36.3619,100625.7822
2015-08-17 15:55:00,61.15,61.18,61.14,61.15,169425.67097761092,36.3678,36.3857,36.3619,36.3678,169425.671
2015-08-18 09:30:00,60.91,60.91,60.71,60.91,153064.94228897235,36.2251,36.2251,36.1061,36.2251,153064.9423
2015-08-18 09:35:00,60.91,61.06,60.84,61.03,84253.92852176332,36.2251,36.3143,36.1834,36.2964,84253.9285
2015-08-18 09:40:00,61.03,61.06,60.94,60.99,57809.762202753445,36.2964,36.3143,36.2429,36.2727,57809.7622
2015-08-18 09:45:00,61.01,61.01,60.84,60.87,82390.48811013768,36.2846,36.2846,36.1834,36.2013,82390.4881
2015-08-18 09:50:00,60.87,60.88,60.7,60.8,85374.77402308442,36.2013,36.2072,36.1002,36.1597,85374.774
2015-08-18 09:55:00,60.8,61.03,60.75,61.0,61321.09581421222,36.1597,36.2964,36.1299,36.2786,61321.0958
2015-08-18 10:00:00,61.0,61.04,60.86,61.04,55997.77499652344,36.2786,36.3024,36.1953,36.3024,55997.775
2015-08-18 10:05:00,61.04,61.07,60.97,61.02,61094.42358503686,36.3024,36.3202,36.2608,36.2905,61094.4236
2015-08-18 10:10:00,61.02,61.02,60.91,60.99,63117.78612154082,36.2905,36.2905,36.2251,36.2727,63117.7861
2015-08-18 10:15:00,60.99,61.17,60.94,61.17,67919.621749409,36.2727,36.3797,36.2429,36.3797,67919.6217
2015-08-18 10:20:00,61.17,61.2,61.09,61.1,53261.02072034488,36.3797,36.3976,36.3321,36.3381,53261.0207
2015-08-18 10:25:00,61.09,61.1,60.9,60.94,164910.30454735088,36.3321,36.3381,36.2191,36.2429,164910.3045
2015-08-18 10:30:00,60.94,60.99,60.81,60.83,50230.84411069393,36.2429,36.2727,36.1656,36.1775,50230.8441
2015-08-18 10:35:00,60.81,60.84,60.62,60.66,228804.0606313448,36.1656,36.1834,36.0526,36.0764,228804.0606
2015-08-18 10:40:00,60.66,60.81,60.6,60.81,69702.40578500905,36.0764,36.1656,36.0407,36.1656,69702.4058
2015-08-18 10:45:00,60.81,60.84,60.76,60.82,66248.08788763733,36.1656,36.1834,36.1359,36.1716,66248.0879
2015-08-18 10:50:00,60.81,60.82,60.74,60.79,68880.54512585177,36.1656,36.1716,36.124,36.1537,68880.5451
2015-08-18 10:55:00,60.79,60.96,60.79,60.89,49794.18717841747,36.1537,36.2548,36.1537,36.2132,49794.1872
2015-08-18 11:00:00,60.89,60.89,60.74,60.76,81771.65901821722,36.2132,36.2132,36.124,36.1359,81771.659
2015-08-18 11:05:00,60.76,60.87,60.71,60.84,51294.67389792797,36.1359,36.2013,36.1061,36.1834,51294.6739
2015-08-18 11:10:00,60.84,60.88,60.78,60.79,58385.4818523154,36.1834,36.2072,36.1478,36.1537,58385.4819
2015-08-18 11:15:00,60.79,60.82,60.68,60.72,59212.9050201641,36.1537,36.1716,36.0883,36.1121,59212.905
2015-08-18 11:20:00,60.72,60.75,60.66,60.67,53593.38061465722,36.1121,36.1299,36.0764,36.0823,53593.3806
2015-08-18 11:25:00,60.68,60.68,60.52,60.53,59706.577666527606,36.0883,36.0883,35.9931,35.9991,59706.5777
2015-08-18 11:30:00,60.53,60.53,60.43,60.45,67649.84007787512,35.9991,35.9991,35.9396,35.9515,67649.8401
2015-08-18 11:35:00,60.45,60.47,60.4,60.45,66982.33903490474,35.9515,35.9634,35.9218,35.9515,66982.339
2015-08-18 11:40:00,60.45,60.52,60.42,60.48,66982.33903490474,35.9515,35.9931,35.9337,35.9693,66982.339
2015-08-18 11:45:00,60.48,60.53,60.44,60.52,50127.93769990266,35.9693,35.9991,35.9456,35.9931,50127.9377
2015-08-18 11:50:00,60.51,60.56,60.48,60.5,41504.65860102907,35.9872,36.0169,35.9693,35.9812,41504.6586
2015-08-18 11:55:00,60.5,60.68,60.48,60.63,74910.30454735087,35.9812,36.0883,35.9693,36.0586,74910.3045
2015-08-18 12:00:00,60.63,60.63,60.53,60.55,35480.46168822139,36.0586,36.0586,35.9991,36.011,35480.4617
2015-08-18 12:05:00,60.55,60.56,60.46,60.49,52116.53455708525,36.011,36.0169,35.9574,35.9753,52116.5346
2015-08-18 12:10:00,60.49,60.56,60.47,60.54,44455.56946182729,35.9753,36.0169,35.9634,36.005,44455.5695
2015-08-18 12:15:00,60.54,60.61,60.53,60.58,59941.593658740094,36.005,36.0467,35.9991,36.0288,59941.5937
2015-08-18 12:20:00,60.58,60.63,60.55,60.63,44900.57015714087,36.0288,36.0586,36.011,36.0586,44900.5702
2015-08-18 12:25:00,60.63,60.7,60.61,60.63,44284.52231956613,36.0586,36.1002,36.0467,36.0586,44284.5223
2015-08-18 12:30:00,60.63,60.63,60.51,60.53,41098.595466555416,36.0586,36.0586,35.9872,35.9991,41098.5955
2015-08-18 12:35:00,60.53,60.56,60.5,60.53,34598.804060631344,35.9991,36.0169,35.9812,35.9991,34598.8041
2015-08-18 12:40:00,60.53,60.53,60.45,60.48,55762.75900431095,35.9991,35.9991,35.9515,35.9693,55762.759
2015-08-18 12:45:00,60.48,60.51,60.46,60.48,45284.38325684884,35.9693,35.9872,35.9574,35.9693,45284.3833
2015-08-18 12:50:00,60.48,60.56,60.48,60.52,42163.81588096232,35.9693,36.0169,35.9693,35.9931,42163.8159
2015-08-18 12:55:00,60.52,60.53,60.37,60.38,56109.02517035183,35.9931,35.9991,35.9039,35.9099,56109.0252
2015-08-18 13:00:00,60.4,60.44,60.37,60.41,56519.26018634404,35.9218,35.9456,35.9039,35.9277,56519.2602
2015-08-18 13:05:00,60.41,60.53,60.4,60.48,57687.38701154221,35.9277,35.9991,35.9218,35.9693,57687.387
2015-08-18 13:10:00,60.48,60.5,60.44,60.48,42216.6597135308,35.9693,35.9812,35.9456,35.9693,42216.6597
2015-08-18 13:15:00,60.48,60.55,60.48,60.5,64753.16367681825,35.9693,36.011,35.9693,35.9812,64753.1637
2015-08-18 13:20:00,60.51,60.51,60.43,60.45,110892.78264497287,35.9872,35.9872,35.9396,35.9515,110892.7826
2015-08-18 13:25:00,60.45,60.48,60.39,60.4,88356.27868168545,35.9515,35.9693,35.9158,35.9218,88356.2787
2015-08-18 13:30:00,60.4,60.42,60.36,60.4,52314.00361563065,35.9218,35.9337,35.898,35.9218,52314.0036
2015-08-18 13:35:00,60.4,60.53,60.39,60.5,49826.17160339314,35.9218,35.9991,35.9158,35.9812,49826.1716
2015-08-18 13:40:00,60.5,60.58,60.49,60.53,50944.23585036852,35.9812,36.0288,35.9753,35.9991,50944.2359
2015-08-18 13:45:00,60.53,60.53,60.4,60.41,58334.02864691977,35.9991,35.9991,35.9218,35.9277,58334.0286
2015-08-18 13:50:00,60.41,60.41,60.35,60.4,44715.61674315117,35.9277,35.9277,35.892,35.9218,44715.6167
2015-08-18 13:55:00,60.4,60.43,60.36,60.41,60169.65651508831,35.9218,35.9396,35.898,35.9277,60169.6565
2015-08-18 14:00:00,60.41,60.41,60.36,60.4,47724.93394520929,35.9277,35.9277,35.898,35.9218,47724.9339
2015-08-18 14:05:00,60.4,60.45,60.38,60.44,58695.59171186206,35.9218,35.9515,35.9099,35.9456,58695.5917
2015-08-18 14:10:00,60.44,60.58,60.44,60.54,61410.09595327493,35.9456,36.0288,35.9456,36.005,61410.096
2015-08-18 14:15:00,60.54,60.56,60.52,60.56,58067.028229731615,36.005,36.0169,35.9931,36.0169,58067.0282
2015-08-18 14:20:00,60.56,60.56,60.45,60.51,81042.97037964122,36.0169,36.0169,35.9515,35.9872,81042.9704
2015-08-18 14:25:00,60.51,60.55,60.49,60.52,51597.83062161035,35.9872,36.011,35.9753,35.9931,51597.8306
2015-08-18 14:30:00,60.52,60.53,60.38,60.39,57669.308858295095,35.9931,35.9991,35.9099,35.9158,57669.3089
2015-08-18 14:35:00,60.39,60.47,60.38,60.41,57987.76248087888,35.9158,35.9634,35.9099,35.9277,57987.7625
2015-08-18 14:40:00,60.42,60.42,60.33,60.37,60458.90696704214,35.9337,35.9337,35.8801,35.9039,60458.907
2015-08-18 14:45:00,60.37,60.54,60.35,60.53,108026.70004171882,35.9039,36.005,35.892,35.9991,108026.7
2015-08-18 14:50:00,60.53,60.53,60.43,60.47,53540.536782088726,35.9991,35.9991,35.9396,35.9634,53540.5368
2015-08-18 14:55:00,60.48,60.53,60.43,60.46,69453.483521068,35.9693,35.9991,35.9396,35.9574,69453.4835
2015-08-18 15:00:00,60.47,60.61,60.46,60.61,70500.62578222778,35.9634,36.0467,35.9574,36.0467,70500.6258
2015-08-18 15:05:00,60.61,60.66,60.52,60.56,71739.67459324155,36.0467,36.0764,35.9931,36.0169,71739.6746
2015-08-18 15:10:00,60.57,60.61,60.54,60.57,68499.51328048951,36.0229,36.0467,36.005,36.0229,68499.5133
2015-08-18 15:15:00,60.57,60.6,60.49,60.51,111207.06438603812,36.0229,36.0407,35.9753,35.9872,111207.0644
2015-08-18 15:20:00,60.51,60.65,60.51,60.61,127153.38617716591,35.9872,36.0704,35.9872,36.0467,127153.3862
2015-08-18 15:25:00,60.61,60.71,60.61,60.71,77474.6210540954,36.0467,36.1061,36.0467,36.1061,77474.6211
2015-08-18 15:30:00,60.71,60.71,60.57,60.58,98413.29439577252,36.1061,36.1061,36.0229,36.0288,98413.2944
2015-08-18 15:35:00,60.57,60.6,60.53,60.55,87267.41760534002,36.0229,36.0407,35.9991,36.011,87267.4176
2015-08-18 15:40:00,60.55,60.58,60.49,60.51,102136.00333750524,36.011,36.0288,35.9753,35.9872,102136.0033
2015-08-18 15:45:00,60.5,60.58,60.49,60.56,128122.65331664582,35.9812,36.0288,35.9753,36.0169,128122.6533
2015-08-18 15:50:00,60.56,60.56,60.53,60.53,130887.22013628148,36.0169,36.0169,35.9991,35.9991,130887.2201
2015-08-18 15:55:00,60.53,60.57,60.51,60.53,214550.13210958143,35.9991,36.0229,35.9872,35.9991,214550.1321
2015-08-19 09:30:00,61.49,61.88,60.99,61.8,393194.27061604784,36.57,36.802,36.2727,36.7544,393194.2706
2015-08-19 09:35:00,61.8,62.16,61.74,61.76,318332.6380197469,36.7544,36.9685,36.7187,36.7306,318332.638
2015-08-19 09:40:00,61.77,61.83,61.31,61.4,432816.02002503135,36.7365,36.7722,36.463,36.5165,432816.02
2015-08-19 09:45:00,61.4,61.42,61.29,61.32,164564.03838130998,36.5165,36.5284,36.4511,36.4689,164564.0384
2015-08-19 09:50:00,61.3,61.35,61.24,61.29,160832.98567654012,36.457,36.4868,36.4213,36.4511,160832.9857
2015-08-19 09:55:00,61.27,61.61,61.12,61.46,312898.06702822977,36.4392,36.6414,36.35,36.5522,312898.067
2015-08-19 10:00:00,61.44,61.71,61.38,61.63,241419.8303434849,36.5403,36.7009,36.5046,36.6533,241419.8303
2015-08-19 10:05:00,61.63,61.97,61.62,61.94,209468.78041996944,36.6533,36.8555,36.6473,36.8377,209468.7804
2015-08-19 10:10:00,61.95,61.96,61.79,61.85,286321.7911277987,36.8436,36.8495,36.7484,36.7841,286321.7911
2015-08-19 10:15:00,61.86,61.86,61.7,61.78,102911.97329995828,36.7901,36.7901,36.6949,36.7425,102911.9733
2015-08-19 10:20:00,61.77,62.26,61.76,62.25,118041.99694062024,36.7365,37.028,36.7306,37.022,118041.9969
2015-08-19 10:25:00,62.28,62.37,62.14,62.23,184874.14824085665,37.0399,37.0934,36.9566,37.0101,184874.1482
2015-08-19 10:30:00,62.18,62.28,62.12,62.19,281937.14365178696,36.9804,37.0399,36.9447,36.9863,281937.1437
2015-08-19 10:35:00,62.19,62.26,62.11,62.22,158442.49756640245,36.9863,37.028,36.9388,37.0042,158442.4976
2015-08-19 10:40:00,62.22,62.24,61.94,62.0,143628.1462939786,37.0042,37.0161,36.8377,36.8733,143628.1463
2015-08-19 10:45:00,62.01,62.14,61.91,62.07,140305.93797802812,36.8793,36.9566,36.8198,36.915,140305.938
2015-08-19 10:50:00,62.06,62.08,61.97,61.99,99509.1086079822,36.909,36.9209,36.8555,36.8674,99509.1086
2015-08-19 10:55:00,61.99,62.02,61.93,61.96,91590.87748574608,36.8674,36.8852,36.8317,36.8495,91590.8775
2015-08-19 11:00:00,61.96,62.11,61.92,61.95,115479.07106104854,36.8495,36.9388,36.8258,36.8436,115479.0711
2015-08-19 11:05:00,61.96,62.07,61.91,61.99,133003.75469336673,36.8495,36.915,36.8198,36.8674,133003.7547
2015-08-19 11:10:00,61.99,62.14,61.96,62.01,285511.05548602424,36.8674,36.9566,36.8495,36.8793,285511.0555
2015-08-19 11:15:00,62.01,62.02,61.82,61.91,94180.225281602,36.8793,36.8852,36.7663,36.8198,94180.2253
2015-08-19 11:20:00,61.92,61.95,61.89,61.91,78957.0296203588,36.8258,36.8436,36.8079,36.8198,78957.0296
2015-08-19 11:25:00,61.9,61.91,61.84,61.88,92373.8005840634,36.8139,36.8198,36.7782,36.802,92373.8006
2015-08-19 11:30:00,61.87,61.88,61.79,61.81,110582.67278542624,36.796,36.802,36.7484,36.7603,110582.6728
2015-08-19 11:35:00,61.81,61.86,61.8,61.86,76506.74454178836,36.7603,36.7901,36.7544,36.7901,76506.7445
2015-08-19 11:40:00,61.86,61.86,61.81,61.82,132671.3947990544,36.7901,36.7901,36.7603,36.7663,132671.3948
2015-08-19 11:45:00,61.83,61.86,61.58,61.58,280856.6263384787,36.7722,36.7901,36.6235,36.6235,280856.6263
2015-08-19 11:50:00,61.58,61.83,61.55,61.67,155558.3368099013,36.6235,36.7722,36.6057,36.6771,155558.3368
2015-08-19 11:55:00,61.67,61.67,61.56,61.66,128008.62188847172,36.6771,36.6771,36.6117,36.6711,128008.6219
2015-08-19 12:00:00,61.66,61.66,61.4,61.4,132023.36253650396,36.6711,36.6711,36.5165,36.5165,132023.3625
2015-08-19 12:05:00,61.4,61.55,61.35,61.48,119256.0144625226,36.5165,36.6057,36.4868,36.5641,119256.0145
2015-08-19 12:10:00,61.48,61.53,61.41,61.45,119837.29662077596,36.5641,36.5938,36.5224,36.5462,119837.2966
2015-08-19 12:15:00,61.45,61.45,61.32,61.38,93365.317758309,36.5462,36.5462,36.4689,36.5046,93365.3178
2015-08-19 12:20:00,61.38,61.4,61.3,61.34,106053.40008343763,36.5046,36.5165,36.457,36.4808,106053.4001
2015-08-19 12:25:00,61.34,61.55,61.32,61.54,114159.3658740092,36.4808,36.6057,36.4689,36.5998,114159.3659
2015-08-19 12:30:00,61.54,61.66,61.52,61.53,106879.43262411348,36.5998,36.6711,36.5879,36.5938,106879.4326
2015-08-19 12:35:00,61.53,61.53,61.45,61.48,68626.0603532193,36.5938,36.5938,36.5462,36.5641,68626.0604
2015-08-19 12:40:00,61.48,61.55,61.45,61.45,73625.36503963287,36.5641,36.6057,36.5462,36.5462,73625.365
2015-08-19 12:45:00,61.46,61.48,61.38,61.39,59108.60798219997,36.5522,36.5641,36.5046,36.5105,59108.608
2015-08-19 12:50:00,61.4,61.41,61.34,61.37,77026.8391044361,36.5165,36.5224,36.4808,36.4987,77026.8391
2015-08-19 12:55:00,61.37,61.38,61.34,61.37,69567.51494924212,36.4987,36.5046,36.4808,36.4987,69567.5149
2015-08-19 13:00:00,61.37,61.38,61.33,61.38,131900.98734529273,36.4987,36.5046,36.4749,36.5046,131900.9873
2015-08-19 13:05:00,61.38,61.41,61.32,61.35,68784.59185092477,36.5046,36.5224,36.4689,36.4868,68784.5919
2015-08-19 13:10:00,61.35,61.5,61.34,61.49,77748.57460714784,36.4868,36.576,36.4808,36.57,77748.5746
2015-08-19 13:15:00,61.5,61.62,61.47,61.58,111358.6427478793,36.576,36.6473,36.5581,36.6235,111358.6427
2015-08-19 13:20:00,61.58,61.59,61.52,61.53,192530.94145459603,36.6235,36.6295,36.5879,36.5938,192530.9415
2015-08-19 13:25:00,61.51,61.54,61.37,61.38,93151.16117368934,36.5819,36.5998,36.4987,36.5046,93151.1612
2015-08-19 13:30:00,61.37,61.4,61.36,61.38,61624.252537894594,36.4987,36.5165,36.4927,36.5046,61624.2525
2015-08-19 13:35:00,61.38,61.48,61.38,61.45,95779.4465303852,36.5046,36.5641,36.5046,36.5462,95779.4465
2015-08-19 13:40:00,61.45,61.52,61.44,61.5,74427.75691837019,36.5462,36.5879,36.5403,36.576,74427.7569
2015-08-19 13:45:00,61.49,61.53,61.41,61.5,88427.20066750105,36.57,36.5938,36.5224,36.576,88427.2007
2015-08-19 13:50:00,61.49,61.53,61.45,61.5,246359.3380614657,36.57,36.5938,36.5462,36.576,246359.3381
2015-08-19 13:55:00,61.5,61.51,61.43,61.48,81930.19051592269,36.576,36.5819,36.5343,36.5641,81930.1905
2015-08-19 14:00:00,61.48,61.79,61.47,61.73,245626.4775413712,36.5641,36.7484,36.5581,36.7128,245626.4775
2015-08-19 14:05:00,61.73,61.77,61.68,61.71,310731.46989292174,36.7128,36.7365,36.683,36.7009,310731.4699
2015-08-19 14:10:00,61.72,61.89,61.71,61.84,144466.69447921013,36.7068,36.8079,36.7009,36.7782,144466.6945
2015-08-19 14:15:00,61.84,61.9,61.81,61.88,109906.82797941873,36.7782,36.8139,36.7603,36.802,109906.828
2015-08-19 14:20:00,61.87,61.94,61.86,61.88,112478.09762202756,36.796,36.8377,36.7901,36.802,112478.0976
2015-08-19 14:25:00,61.88,61.9,61.8,61.86,78528.71645111946,36.802,36.8139,36.7544,36.7901,78528.7165
2015-08-19 14:30:00,61.87,61.88,61.82,61.86,84023.0844110694,36.796,36.802,36.7663,36.7901,84023.0844
2015-08-19 14:35:00,61.86,61.89,61.84,61.86,97731.88708107355,36.7901,36.8079,36.7782,36.7901,97731.8871
2015-08-19 14:40:00,61.85,61.87,61.69,61.73,187748.57460714784,36.7841,36.796,36.689,36.7128,187748.5746
2015-08-19 14:45:00,61.72,61.76,61.65,61.73,91928.79988874984,36.7068,36.7306,36.6652,36.7128,91928.7999
2015-08-19 14:50:00,61.73,61.74,61.67,61.69,110913.64205256572,36.7128,36.7187,36.6771,36.689,110913.6421
2015-08-19 14:55:00,61.68,61.69,61.55,61.63,168737.31052704772,36.683,36.689,36.6057,36.6533,168737.3105
2015-08-19 15:00:00,61.63,61.67,61.58,61.63,169257.40508969547,36.6533,36.6771,36.6235,36.6533,169257.4051
2015-08-19 15:05:00,61.63,61.73,61.63,61.71,106431.65067445418,36.6533,36.7128,36.6533,36.7009,106431.6507
2015-08-19 15:10:00,61.72,61.86,61.71,61.84,126242.52537894592,36.7068,36.7901,36.7009,36.7782,126242.5254
2015-08-19 15:15:00,61.83,61.91,61.75,61.9,129414.54596022808,36.7722,36.8198,36.7247,36.8139,129414.546
2015-08-19 15:20:00,61.89,62.05,61.87,62.02,151008.20470031985,36.8079,36.9031,36.796,36.8852,151008.2047
2015-08-19 15:25:00,62.02,62.08,61.99,62.07,209970.79682937005,36.8852,36.9209,36.8674,36.915,209970.7968
2015-08-19 15:30:00,62.07,62.1,62.01,62.01,180755.11055486024,36.915,36.9328,36.8793,36.8793,180755.1106
2015-08-19 15:35:00,62.01,62.02,61.91,61.96,171159.78306216106,36.8793,36.8852,36.8198,36.8495,171159.7831
2015-08-19 15:40:00,61.94,62.06,61.94,62.05,136063.13447364763,36.8377,36.909,36.8377,36.9031,136063.1345
2015-08-19 15:45:00,62.06,62.16,62.0,62.14,145979.69684327632,36.909,36.9685,36.8733,36.9566,145979.6968
2015-08-19 15:50:00,62.14,62.2,62.06,62.2,309296.3426505354,36.9566,36.9923,36.909,36.9923,309296.3427
2015-08-19 15:55:00,62.2,62.2,61.9,61.9,329332.49895702966,36.9923,36.9923,36.8139,36.8139,329332.499
2015-08-20 09:30:00,61.27,61.54,60.98,60.98,192749.26992073428,36.4392,36.5998,36.2667,36.2667,192749.2699
2015-08-20 09:35:00,60.98,61.38,60.91,61.25,166060.3532193019,36.2667,36.5046,36.2251,36.4273,166060.3532
2015-08-20 09:40:00,61.24,61.4,61.06,61.19,204974.2733973022,36.4213,36.5165,36.3143,36.3916,204974.2734
2015-08-20 09:45:00,61.2,61.33,60.89,60.96,149100.26421916284,36.3976,36.4749,36.2132,36.2548,149100.2642
2015-08-20 09:50:00,60.97,61.0,60.61,60.61,151572.79933249898,36.2608,36.2786,36.0467,36.0467,151572.7993
2015-08-20 09:55:00,60.61,60.64,60.18,60.2,152152.69086357948,36.0467,36.0645,35.7909,35.8028,152152.6909
2015-08-20 10:00:00,60.18,60.25,59.96,60.1,220279.51606174387,35.7909,35.8326,35.6601,35.7433,220279.5161
2015-08-20 10:05:00,60.1,60.2,59.97,60.0,240565.985259352,35.7433,35.8028,35.666,35.6839,240565.9853
2015-08-20 10:10:00,60.01,60.02,59.83,59.93,141294.67389792798,35.6898,35.6958,35.5828,35.6422,141294.6739
2015-08-20 10:15:00,59.93,59.98,59.7,59.93,171329.43957724934,35.6422,35.672,35.5055,35.6422,171329.4396
2015-08-20 10:20:00,59.93,59.97,59.84,59.84,142750.66054790711,35.6422,35.666,35.5887,35.5887,142750.6605
2015-08-20 10:25:00,59.83,59.89,59.78,59.78,105285.7738840217,35.5828,35.6185,35.553,35.553,105285.7739
2015-08-20 10:30:00,59.78,59.78,59.69,59.71,79197.6081212627,35.553,35.553,35.4995,35.5114,79197.6081
2015-08-20 10:35:00,59.71,59.97,59.59,59.93,140848.28257544152,35.5114,35.666,35.44,35.6422,140848.2826
2015-08-20 10:40:00,59.93,59.93,59.76,59.76,111717.42455847588,35.6422,35.6422,35.5411,35.5411,111717.4246
2015-08-20 10:45:00,59.76,59.9,59.73,59.86,89602.28062856349,35.5411,35.6244,35.5233,35.6006,89602.2806
2015-08-20 10:50:00,59.88,60.15,59.87,60.14,128445.27882074816,35.6125,35.7731,35.6066,35.7671,128445.2788
2015-08-20 10:55:00,60.14,60.2,60.09,60.09,103028.7859824781,35.7671,35.8028,35.7374,35.7374,103028.786
2015-08-20 11:00:00,60.1,60.22,60.06,60.18,111966.34682241692,35.7433,35.8147,35.7196,35.7909,111966.3468
2015-08-20 11:05:00,60.17,60.17,60.04,60.08,81796.69030732861,35.785,35.785,35.7077,35.7315,81796.6903
2015-08-20 11:10:00,60.08,60.12,59.98,59.99,90706.43860381033,35.7315,35.7552,35.672,35.6779,90706.4386
2015-08-20 11:15:00,60.0,60.04,59.97,59.98,59087.748574607154,35.6839,35.7077,35.666,35.672,59087.7486
2015-08-20 11:20:00,59.99,60.11,59.99,60.11,59877.624808788765,35.6779,35.7493,35.6779,35.7493,59877.6248
2015-08-20 11:25:00,60.11,60.27,60.11,60.23,86723.68238075373,35.7493,35.8445,35.7493,35.8207,86723.6824
2015-08-20 11:30:00,60.24,60.26,60.2,60.26,98655.26352384928,35.8266,35.8385,35.8028,35.8385,98655.2635
2015-08-20 11:35:00,60.25,60.34,60.25,60.33,106805.72938395216,35.8326,35.8861,35.8326,35.8801,106805.7294
2015-08-20 11:40:00,60.33,60.45,60.28,60.28,100158.53149770548,35.8801,35.9515,35.8504,35.8504,100158.5315
2015-08-20 11:45:00,60.29,60.32,60.27,60.31,57922.4030037547,35.8563,35.8742,35.8445,35.8682,57922.403
2015-08-20 11:50:00,60.31,60.31,60.25,60.27,72355.7224308163,35.8682,35.8682,35.8326,35.8445,72355.7224
2015-08-20 11:55:00,60.28,60.45,60.27,60.45,79534.1398970936,35.8504,35.9515,35.8445,35.9515,79534.1399
2015-08-20 12:00:00,60.45,60.45,60.33,60.33,81546.37741621472,35.9515,35.9515,35.8801,35.8801,81546.3774
2015-08-20 12:05:00,60.33,60.35,60.27,60.33,68779.02934223335,35.8801,35.892,35.8445,35.8801,68779.0293
2015-08-20 12:10:00,60.34,60.35,60.25,60.26,75264.91447642888,35.8861,35.892,35.8326,35.8385,75264.9145
2015-08-20 12:15:00,60.26,60.26,60.13,60.24,87154.77680433876,35.8385,35.8385,35.7612,35.8266,87154.7768
2015-08-20 12:20:00,60.25,60.26,60.22,60.23,99764.98400778753,35.8326,35.8385,35.8147,35.8207,99764.984
2015-08-20 12:25:00,60.23,60.3,60.22,60.27,105837.85287164513,35.8207,35.8623,35.8147,35.8445,105837.8529
2015-08-20 12:30:00,60.29,60.35,60.27,60.29,66613.82283409819,35.8563,35.892,35.8445,35.8563,66613.8228
2015-08-20 12:35:00,60.28,60.29,60.25,60.27,68089.27826449729,35.8504,35.8563,35.8326,35.8445,68089.2783
2015-08-20 12:40:00,60.27,60.33,60.26,60.31,68374.35683493257,35.8445,35.8801,35.8385,35.8682,68374.3568
2015-08-20 12:45:00,60.3,60.3,60.11,60.12,72291.75358086497,35.8623,35.8623,35.7493,35.7552,72291.7536
2015-08-20 12:50:00,60.11,60.11,59.99,60.04,55142.53928521764,35.7493,35.7493,35.6779,35.7077,55142.5393
2015-08-20 12:55:00,60.04,60.12,60.03,60.11,108413.29439577252,35.7077,35.7552,35.7017,35.7493,108413.2944
2015-08-20 13:00:00,60.11,60.2,60.11,60.12,74622.44472256988,35.7493,35.8028,35.7493,35.7552,74622.4447
2015-08-20 13:05:00,60.12,60.19,60.12,60.17,83900.70921985817,35.7552,35.7969,35.7552,35.785,83900.7092
2015-08-20 13:10:00,60.17,60.33,60.17,60.27,103177.5830899736,35.785,35.8801,35.785,35.8445,103177.5831
2015-08-20 13:15:00,60.27,60.33,60.22,60.31,69538.31177861216,35.8445,35.8801,35.8147,35.8682,69538.3118
2015-08-20 13:20:00,60.33,60.33,60.28,60.31,75276.03949381171,35.8801,35.8801,35.8504,35.8682,75276.0395
2015-08-20 13:25:00,60.32,60.44,60.28,60.43,119489.63982756223,35.8742,35.9456,35.8504,35.9396,119489.6398
2015-08-20 13:30:00,60.42,60.45,60.28,60.29,82893.89514671118,35.9337,35.9515,35.8504,35.8563,82893.8951
2015-08-20 13:35:00,60.27,60.27,60.15,60.16,69891.53108051732,35.8445,35.8445,35.7731,35.779,69891.5311
2015-08-20 13:40:00,60.15,60.17,60.04,60.14,78669.1697955778,35.7731,35.785,35.7077,35.7671,78669.1698
2015-08-20 13:45:00,60.14,60.2,60.08,60.2,89806.70282297317,35.7671,35.8028,35.7315,35.8028,89806.7028
2015-08-20 13:50:00,60.22,60.34,60.22,60.32,83509.94298428592,35.8147,35.8861,35.8147,35.8742,83509.943
2015-08-20 13:55:00,60.32,60.33,60.17,60.17,63521.06800166876,35.8742,35.8801,35.785,35.785,63521.068
2015-08-20 14:00:00,60.17,60.17,60.1,60.17,183740.78709497984,35.785,35.785,35.7433,35.785,183740.7871
2015-08-20 14:05:00,60.17,60.17,60.12,60.15,69591.15561118064,35.785,35.785,35.7552,35.7731,69591.1556
2015-08-20 14:10:00,60.16,60.17,59.99,60.0,69732.99958281186,35.779,35.785,35.6779,35.6839,69732.9996
2015-08-20 14:15:00,60.0,60.02,59.88,59.89,118015.57502433598,35.6839,35.6958,35.6125,35.6185,118015.575
2015-08-20 14:20:00,59.89,59.92,59.86,59.88,90864.9701015158,35.6185,35.6363,35.6006,35.6125,90864.9701
2015-08-20 14:25:00,59.87,59.88,59.73,59.74,82040.05006257823,35.6066,35.6125,35.5233,35.5292,82040.0501
2015-08-20 14:30:00,59.74,59.76,59.36,59.4,217672.0901126408,35.5292,35.5411,35.3032,35.327,217672.0901
2015-08-20 14:35:00,59.39,59.47,59.27,59.29,141042.97037964122,35.3211,35.3687,35.2497,35.2616,141042.9704
2015-08-20 14:40:00,59.3,59.31,59.13,59.26,202113.75330273955,35.2676,35.2735,35.1665,35.2438,202113.7533
2015-08-20 14:45:00,59.25,59.25,59.1,59.17,114939.5077179808,35.2378,35.2378,35.1486,35.1902,114939.5077
2015-08-20 14:50:00,59.17,59.35,59.16,59.25,110356.00055625087,35.1902,35.2973,35.1843,35.2378,110356.0006
2015-08-20 14:55:00,59.23,59.27,59.09,59.12,104924.2108190794,35.2259,35.2497,35.1427,35.1605,104924.2108
2015-08-20 15:00:00,59.11,59.21,59.02,59.15,156132.66583229037,35.1546,35.214,35.101,35.1784,156132.6658
2015-08-20 15:05:00,59.15,59.37,59.14,59.36,176090.9470171047,35.1784,35.3092,35.1724,35.3032,176090.947
2015-08-20 15:10:00,59.36,59.4,59.27,59.28,137826.44972882772,35.3032,35.327,35.2497,35.2557,137826.4497
2015-08-20 15:15:00,59.28,59.28,58.98,58.99,164842.16381588098,35.2557,35.2557,35.0772,35.0832,164842.1638
2015-08-20 15:20:00,58.98,59.15,58.97,59.1,154216.38158809624,35.0772,35.1784,35.0713,35.1486,154216.3816
2015-08-20 15:25:00,59.1,59.2,59.07,59.18,163603.1150048672,35.1486,35.2081,35.1308,35.1962,163603.115
2015-08-20 15:30:00,59.18,59.33,59.17,59.33,164291.47545543042,35.1962,35.2854,35.1902,35.2854,164291.4755
2015-08-20 15:35:00,59.33,59.39,59.25,59.26,150520.09456264778,35.2854,35.3211,35.2378,35.2438,150520.0946
2015-08-20 15:40:00,59.26,59.26,59.17,59.26,135515.22736754277,35.2438,35.2438,35.1902,35.2438,135515.2274
2015-08-20 15:45:00,59.25,59.26,59.0,59.02,234892.2263941037,35.2378,35.2438,35.0891,35.101,234892.2264
2015-08-20 15:50:00,59.02,59.02,58.79,58.8,353654.56821026286,35.101,35.101,34.9642,34.9702,353654.5682
2015-08-20 15:55:00,58.79,58.88,58.76,58.82,442464.1913502991,34.9642,35.0178,34.9464,34.9821,442464.1914
2015-08-21 09:30:00,58.28,58.3,56.95,57.28,505961.61869002925,34.6609,34.6728,33.8699,34.0662,505961.6187
2015-08-21 09:35:00,57.29,57.77,57.24,57.71,409182.3112223613,34.0722,34.3576,34.0424,34.3219,409182.3112
2015-08-21 09:40:00,57.7,58.06,57.67,57.67,299620.3587818106,34.316,34.5301,34.2981,34.2981,299620.3588
2015-08-21 09:45:00,57.67,58.25,57.51,58.25,202690.8635794744,34.2981,34.6431,34.203,34.6431,202690.8636
2015-08-21 09:50:00,58.25,58.33,57.82,57.9,209211.5143929913,34.6431,34.6907,34.3874,34.4349,209211.5144
2015-08-21 09:55:00,57.9,58.46,57.82,58.06,309969.4062021972,34.4349,34.768,34.3874,34.5301,309969.4062
2015-08-21 10:00:00,58.06,58.46,58.05,58.43,202555.97274370745,34.5301,34.768,34.5241,34.7501,202555.9727
2015-08-21 10:05:00,58.43,58.59,58.2,58.34,162790.9887359199,34.7501,34.8453,34.6134,34.6966,162790.9887
2015-08-21 10:10:00,58.3,58.34,58.13,58.18,174217.7722152691,34.6728,34.6966,34.5717,34.6015,174217.7722
2015-08-21 10:15:00,58.18,58.55,58.16,58.43,151040.18912529552,34.6015,34.8215,34.5896,34.7501,151040.1891
2015-08-21 10:20:00,58.43,58.52,58.34,58.48,113145.59866499792,34.7501,34.8037,34.6966,34.7799,113145.5987
2015-08-21 10:25:00,58.48,58.5,58.18,58.18,156167.43151161174,34.7799,34.7918,34.6015,34.6015,156167.4315
2015-08-21 10:30:00,58.17,58.27,58.07,58.14,136519.2601863441,34.5955,34.655,34.536,34.5777,136519.2602
2015-08-21 10:35:00,58.15,58.18,57.94,58.0,168944.5139758031,34.5836,34.6015,34.4587,34.4944,168944.514
2015-08-21 10:40:00,58.01,58.3,58.0,58.15,135409.5397024058,34.5004,34.6728,34.4944,34.5836,135409.5397
2015-08-21 10:45:00,58.18,58.25,57.92,58.04,115353.9146154916,34.6015,34.6431,34.4468,34.5182,115353.9146
2015-08-21 10:50:00,58.05,58.28,58.05,58.24,112366.84744819914,34.5241,34.6609,34.5241,34.6371,112366.8474
2015-08-21 10:55:00,58.25,58.33,58.03,58.1,115743.290223891,34.6431,34.6907,34.5123,34.5539,115743.2902
2015-08-21 11:00:00,58.07,58.09,57.89,57.96,121672.92448894453,34.536,34.5479,34.429,34.4706,121672.9245
2015-08-21 11:05:00,57.95,58.02,57.74,57.75,158931.9983312474,34.4647,34.5063,34.3398,34.3457,158931.9983
2015-08-21 11:10:00,57.74,57.81,57.52,57.77,143608.67751355862,34.3398,34.3814,34.2089,34.3576,143608.6775
2015-08-21 11:15:00,57.8,58.07,57.8,58.01,123847.86538728968,34.3755,34.536,34.3755,34.5004,123847.8654
2015-08-21 11:20:00,58.0,58.1,57.76,57.81,140550.6883604506,34.4944,34.5539,34.3517,34.3814,140550.6884
2015-08-21 11:25:00,57.79,57.9,57.72,57.77,103407.03657349464,34.3695,34.4349,34.3279,34.3576,103407.0366
2015-08-21 11:30:00,57.77,57.82,57.54,57.61,129371.43651786956,34.3576,34.3874,34.2208,34.2625,129371.4365
2015-08-21 11:35:00,57.62,57.67,57.51,57.56,106960.08900013908,34.2684,34.2981,34.203,34.2327,106960.089
2015-08-21 11:40:00,57.56,57.73,57.52,57.67,105650.1182033097,34.2327,34.3338,34.2089,34.2981,105650.1182
2015-08-21 11:45:00,57.67,57.86,57.66,57.82,171405.92407175637,34.2981,34.4111,34.2922,34.3874,171405.9241
2015-08-21 11:50:00,57.82,57.82,57.64,57.71,98873.59198998749,34.3874,34.3874,34.2803,34.3219,98873.592
2015-08-21 11:55:00,57.71,58.06,57.7,58.01,131696.56515088305,34.3219,34.5301,34.316,34.5004,131696.5652
2015-08-21 12:00:00,57.99,58.4,57.95,58.4,255754.41524127385,34.4885,34.7323,34.4647,34.7323,255754.4152
2015-08-21 12:05:00,58.39,58.53,58.23,58.38,130443.61006814074,34.7264,34.8096,34.6312,34.7204,130443.6101
2015-08-21 12:10:00,58.4,58.66,58.18,58.18,108670.56042275068,34.7323,34.8869,34.6015,34.6015,108670.5604
2015-08-21 12:15:00,58.2,58.23,58.03,58.19,84430.5381727159,34.6134,34.6312,34.5123,34.6074,84430.5382
2015-08-21 12:20:00,58.2,58.24,57.91,58.02,123350.0208594076,34.6134,34.6371,34.4409,34.5063,123350.0209
2015-08-21 12:25:00,58.05,58.07,57.86,57.9,93046.86413572522,34.5241,34.536,34.4111,34.4349,93046.8641
2015-08-21 12:30:00,57.89,58.09,57.89,57.94,72704.7698512029,34.429,34.5479,34.429,34.4587,72704.7699
2015-08-21 12:35:00,57.95,57.95,57.76,57.77,90503.4070365735,34.4647,34.4647,34.3517,34.3576,90503.407
2015-08-21 12:40:00,57.77,57.77,57.54,57.62,105759.97774996524,34.3576,34.3576,34.2208,34.2684,105759.9777
2015-08-21 12:45:00,57.62,57.72,57.51,57.7,91966.34682241692,34.2684,34.3279,34.203,34.316,91966.3468
2015-08-21 12:50:00,57.69,57.71,57.53,57.58,80529.82895285774,34.31,34.3219,34.2149,34.2446,80529.829
2015-08-21 12:55:00,57.57,57.59,57.43,57.45,106082.6032540676,34.2387,34.2506,34.1554,34.1673,106082.6033
2015-08-21 13:00:00,57.43,57.58,57.35,57.39,92482.26950354612,34.1554,34.2446,34.1078,34.1316,92482.2695
2015-08-21 13:05:00,57.38,57.41,57.3,57.3,123017.66096509527,34.1257,34.1435,34.0781,34.0781,123017.661
2015-08-21 13:10:00,57.31,57.46,57.23,57.4,114272.00667501045,34.084,34.1733,34.0365,34.1376,114272.0067
2015-08-21 13:15:00,57.39,57.42,57.27,57.29,118628.84160756502,34.1316,34.1495,34.0603,34.0722,118628.8416
2015-08-21 13:20:00,57.28,57.54,57.28,57.51,88349.32554582118,34.0662,34.2208,34.0662,34.203,88349.3255
2015-08-21 13:25:00,57.51,57.62,57.45,57.62,79890.14045334446,34.203,34.2684,34.1673,34.2684,79890.1405
2015-08-21 13:30:00,57.62,57.62,57.41,57.45,81998.33124739258,34.2684,34.2684,34.1435,34.1673,81998.3312
2015-08-21 13:35:00,57.46,57.71,57.43,57.69,85604.22750660549,34.1733,34.3219,34.1554,34.31,85604.2275
2015-08-21 13:40:00,57.68,57.74,57.63,57.64,77663.74634960368,34.3041,34.3398,34.2744,34.2803,77663.7463
2015-08-21 13:45:00,57.64,57.65,57.43,57.48,160340.70365734948,34.2803,34.2863,34.1554,34.1852,160340.7037
2015-08-21 13:50:00,57.48,57.57,57.37,57.57,97766.65276039497,34.1852,34.2387,34.1197,34.2387,97766.6528
2015-08-21 13:55:00,57.56,57.81,57.55,57.8,99685.7182589348,34.2327,34.3814,34.2268,34.3755,99685.7183
2015-08-21 14:00:00,57.79,57.93,57.78,57.84,113443.19287998888,34.3695,34.4528,34.3636,34.3993,113443.1929
2015-08-21 14:05:00,57.83,57.88,57.64,57.83,117594.21499096091,34.3933,34.423,34.2803,34.3933,117594.215
2015-08-21 14:10:00,57.82,57.86,57.75,57.82,79934.64052287582,34.3874,34.4111,34.3457,34.3874,79934.6405
2015-08-21 14:15:00,57.82,57.95,57.69,57.76,88925.04519538312,34.3874,34.4647,34.31,34.3517,88925.0452
2015-08-21 14:20:00,57.76,57.79,57.69,57.75,89367.264636351,34.3517,34.3695,34.31,34.3457,89367.2646
2015-08-21 14:25:00,57.76,57.8,57.73,57.8,78759.56056181338,34.3517,34.3755,34.3338,34.3755,78759.5606
2015-08-21 14:30:00,57.79,57.98,57.79,57.96,90372.68808232514,34.3695,34.4825,34.3695,34.4706,90372.6881
2015-08-21 14:35:00,57.95,57.97,57.69,57.71,108300.65359477124,34.4647,34.4766,34.31,34.3219,108300.6536
2015-08-21 14:40:00,57.72,57.77,57.66,57.69,75665.4151022111,34.3279,34.3576,34.2922,34.31,75665.4151
2015-08-21 14:45:00,57.69,57.72,57.53,57.53,122455.84758726186,34.31,34.3279,34.2149,34.2149,122455.8476
2015-08-21 14:50:00,57.53,57.64,57.51,57.63,97072.72980114032,34.2149,34.2803,34.203,34.2744,97072.7298
2015-08-21 14:55:00,57.61,57.78,57.61,57.66,80033.37505214852,34.2625,34.3636,34.2625,34.2922,80033.3751
2015-08-21 15:00:00,57.66,57.74,57.61,57.74,91823.11222361286,34.2922,34.3398,34.2625,34.3398,91823.1122
2015-08-21 15:05:00,57.73,57.74,57.57,57.58,79760.81212626895,34.3338,34.3398,34.2387,34.2446,79760.8121
2015-08-21 15:10:00,57.56,57.59,57.39,57.41,106720.90112640802,34.2327,34.2506,34.1316,34.1435,106720.9011
2015-08-21 15:15:00,57.41,57.68,57.32,57.67,146545.68210262829,34.1435,34.3041,34.09,34.2981,146545.6821
2015-08-21 15:20:00,57.66,57.72,57.53,57.66,121369.76776526216,34.2922,34.3279,34.2149,34.2922,121369.7678
2015-08-21 15:25:00,57.66,57.66,57.5,57.53,139884.57794465305,34.2922,34.2922,34.197,34.2149,139884.5779
2015-08-21 15:30:00,57.54,57.54,57.41,57.43,122835.48880545128,34.2208,34.2208,34.1435,34.1554,122835.4888
2015-08-21 15:35:00,57.42,57.58,57.36,57.56,147300.79265748855,34.1495,34.2446,34.1138,34.2327,147300.7927
2015-08-21 15:40:00,57.55,57.69,57.55,57.69,149244.88944513976,34.2268,34.31,34.2268,34.31,149244.8894
2015-08-21 15:45:00,57.68,57.69,57.54,57.59,243690.7245167571,34.3041,34.31,34.2208,34.2506,243690.7245
2015-08-21 15:50:00,57.58,57.6,57.37,57.38,291608.9556389932,34.2446,34.2565,34.1197,34.1257,291608.9556
2015-08-21 15:55:00,57.38,57.46,57.29,57.32,400920.59518843,34.1257,34.1733,34.0722,34.09,400920.5952
2015-08-24 09:30:00,53.13,54.03,51.34,53.14,36134.05645946322,31.5981,32.1333,30.5335,31.604,36134.0565
2015-08-24 09:35:00,52.95,53.21,52.53,53.17,35177.30496453901,31.491,31.6456,31.2412,31.6219,35177.305
2015-08-24 09:40:00,53.2,54.36,51.4,53.47,189720.48393825616,31.6397,32.3296,30.5692,31.8003,189720.4839
2015-08-24 09:45:00,53.48,54.66,53.16,54.26,149139.2017800028,31.8062,32.508,31.6159,32.2701,149139.2018
2015-08-24 09:50:00,54.23,54.34,53.81,53.91,197946.0436656933,32.2523,32.3177,32.0025,32.062,197946.0437
2015-08-24 09:55:00,53.93,54.33,53.21,53.92,1120518.703935475,32.0739,32.3117,31.6456,32.0679,1120518.7039
2015-08-24 10:00:00,53.9,54.36,53.27,54.36,146960.0890001391,32.056,32.3296,31.6813,32.3296,146960.089
2015-08-24 10:05:00,54.39,54.75,54.12,54.63,112428.03504380476,32.3474,32.5615,32.1869,32.4902,112428.035
2015-08-24 10:10:00,54.62,54.9,54.51,54.85,154687.80419969407,32.4842,32.6507,32.4188,32.621,154687.8042
2015-08-24 10:15:00,54.85,55.24,54.8,55.03,184651.64789319984,32.621,32.853,32.5913,32.7281,184651.6479
2015-08-24 10:20:00,55.0,55.37,54.95,55.35,189874.84355444307,32.7102,32.9303,32.6805,32.9184,189874.8436
2015-08-24 10:25:00,55.35,55.37,54.79,54.82,235487.4148240857,32.9184,32.9303,32.5853,32.6032,235487.4148
2015-08-24 10:30:00,54.75,54.88,54.66,54.78,273995.2718676123,32.5615,32.6388,32.508,32.5794,273995.2719
2015-08-24 10:35:00,54.79,55.64,54.79,55.49,175043.80475594493,32.5853,33.0908,32.5853,33.0016,175043.8048
2015-08-24 10:40:00,55.49,55.76,55.16,55.48,150161.3127520512,33.0016,33.1622,32.8054,32.9957,150161.3128
2015-08-24 10:45:00,55.48,55.79,55.46,55.66,96588.7915449868,32.9957,33.1801,32.9838,33.1027,96588.7915
2015-08-24 10:50:00,55.67,55.74,55.49,55.71,108178.27840356002,33.1087,33.1503,33.0016,33.1325,108178.2784
2015-08-24 10:55:00,55.66,55.7,55.44,55.62,86192.46280072314,33.1027,33.1265,32.9719,33.079,86192.4628
2015-08-24 11:00:00,55.64,55.72,55.38,55.59,226291.19732999583,33.0908,33.1384,32.9362,33.0611,226291.1973
2015-08-24 11:05:00,55.61,55.67,55.28,55.47,209136.4205256571,33.073,33.1087,32.8767,32.9897,209136.4205
2015-08-24 11:10:00,55.45,55.71,55.29,55.71,186950.35460992908,32.9778,33.1325,32.8827,33.1325,186950.3546
2015-08-24 11:15:00,55.71,55.71,55.49,55.67,132229.1753580865,33.1325,33.1325,33.0016,33.1087,132229.1754
2015-08-24 11:20:00,55.67,55.67,55.46,55.56,116143.7908496732,33.1087,33.1087,32.9838,33.0433,116143.7908
2015-08-24 11:25:00,55.54,55.74,55.53,55.64,129573.07745793354,33.0314,33.1503,33.0254,33.0908,129573.0775
2015-08-24 11:30:00,55.63,55.74,55.46,55.71,116787.65123070506,33.0849,33.1503,32.9838,33.1325,116787.6512
2015-08-24 11:35:00,55.71,55.95,55.69,55.86,116859.96384369352,33.1325,33.2752,33.1206,33.2217,116859.9638
2015-08-24 11:40:00,55.86,56.05,55.63,56.05,112676.9573077458,33.2217,33.3347,33.0849,33.3347,112676.9573
2015-08-24 11:45:00,56.04,56.21,56.0,56.2,140433.87567793074,33.3287,33.4298,33.3049,33.4239,140433.8757
2015-08-24 11:50:00,56.2,56.77,56.19,56.75,112104.01891252956,33.4239,33.7629,33.4179,33.751,112104.0189
2015-08-24 11:55:00,56.77,56.77,56.34,56.38,161031.8453622584,33.7629,33.7629,33.5072,33.5309,161031.8454
2015-08-24 12:00:00,56.41,56.46,56.13,56.18,91974.69058545404,33.5488,33.5785,33.3823,33.412,91974.6906
2015-08-24 12:05:00,56.15,56.54,56.05,56.43,93974.41246001948,33.3942,33.6261,33.3347,33.5607,93974.4125
2015-08-24 12:10:00,56.45,56.72,56.35,56.43,81932.9717702684,33.5726,33.7332,33.5131,33.5607,81932.9718
2015-08-24 12:15:00,56.43,56.61,56.36,56.6,95709.91517174248,33.5607,33.6677,33.5191,33.6618,95709.9152
2015-08-24 12:20:00,56.61,56.74,56.52,56.72,88275.62230565985,33.6677,33.745,33.6142,33.7332,88275.6223
2015-08-24 12:25:00,56.72,56.8,56.59,56.59,107120.0111250174,33.7332,33.7807,33.6558,33.6558,107120.0111
2015-08-24 12:30:00,56.59,56.69,56.43,56.69,101499.09609233766,33.6558,33.7153,33.5607,33.7153,101499.0961
2015-08-24 12:35:00,56.69,56.79,56.69,56.75,96918.37018495344,33.7153,33.7748,33.7153,33.751,96918.3702
2015-08-24 12:40:00,56.75,56.8,56.64,56.68,88995.96718119872,33.751,33.7807,33.6856,33.7094,88995.9672
2015-08-24 12:45:00,56.65,56.66,56.31,56.39,97124.18300653595,33.6915,33.6975,33.4893,33.5369,97124.183
2015-08-24 12:50:00,56.39,56.59,56.31,56.56,92981.50465860104,33.5369,33.6558,33.4893,33.638,92981.5047
2015-08-24 12:55:00,56.54,56.67,56.38,56.46,103393.13030176613,33.6261,33.7034,33.5309,33.5785,103393.1303
2015-08-24 13:00:00,56.46,56.69,56.46,56.59,76730.635516618,33.5785,33.7153,33.5785,33.6558,76730.6355
2015-08-24 13:05:00,56.59,56.61,56.49,56.54,88887.49826171604,33.6558,33.6677,33.5964,33.6261,88887.4983
2015-08-24 13:10:00,56.54,56.59,56.33,56.43,84615.49158670561,33.6261,33.6558,33.5012,33.5607,84615.4916
2015-08-24 13:15:00,56.43,56.44,56.28,56.41,102190.23779724656,33.5607,33.5666,33.4715,33.5488,102190.2378
2015-08-24 13:20:00,56.41,56.47,56.1,56.21,124049.50632735364,33.5488,33.5845,33.3644,33.4298,124049.5063
2015-08-24 13:25:00,56.2,56.25,56.08,56.2,94573.77277151996,33.4239,33.4536,33.3525,33.4239,94573.7728
2015-08-24 13:30:00,56.2,56.2,56.08,56.09,89559.17118620499,33.4239,33.4239,33.3525,33.3585,89559.1712
2015-08-24 13:35:00,56.08,56.18,55.92,56.0,134415.2412738145,33.3525,33.412,33.2574,33.3049,134415.2413
2015-08-24 13:40:00,56.0,56.15,55.92,55.97,141627.0337922403,33.3049,33.3942,33.2574,33.2871,141627.0338
2015-08-24 13:45:00,55.97,56.3,55.92,56.22,131322.4864413851,33.2871,33.4834,33.2574,33.4358,131322.4864
2015-08-24 13:50:00,56.23,56.28,56.1,56.1,233715.75580586845,33.4417,33.4715,33.3644,33.3644,233715.7558
2015-08-24 13:55:00,56.1,56.12,55.87,55.99,242825.7544152413,33.3644,33.3763,33.2276,33.299,242825.7544
2015-08-24 14:00:00,55.98,56.14,55.91,56.13,144212.20970657768,33.2931,33.3882,33.2514,33.3823,144212.2097
2015-08-24 14:05:00,56.12,56.13,55.9,56.02,132518.42581004035,33.3763,33.3823,33.2455,33.3168,132518.4258
2015-08-24 14:10:00,56.0,56.05,55.9,55.92,155569.4618272841,33.3049,33.3347,33.2455,33.2574,155569.4618
2015-08-24 14:15:00,55.92,56.2,55.74,56.18,198564.8727576137,33.2574,33.4239,33.1503,33.412,198564.8728
2015-08-24 14:20:00,56.16,56.37,56.1,56.12,148304.8254762898,33.4001,33.525,33.3644,33.3763,148304.8255
2015-08-24 14:25:00,56.1,56.11,55.89,55.96,125488.80545125852,33.3644,33.3704,33.2395,33.2812,125488.8055
2015-08-24 14:30:00,55.97,56.2,55.92,56.13,125341.3989709359,33.2871,33.4239,33.2574,33.3823,125341.399
2015-08-24 14:35:00,56.12,56.28,56.03,56.1,119090.52982895287,33.3763,33.4715,33.3228,33.3644,119090.5298
2015-08-24 14:40:00,56.1,56.11,55.91,55.97,158087.88763732446,33.3644,33.3704,33.2514,33.2871,158087.8876
2015-08-24 14:45:00,55.96,56.01,55.8,55.87,192473.92574050897,33.2812,33.3109,33.186,33.2276,192473.9257
2015-08-24 14:50:00,55.89,55.95,55.32,55.32,157246.5581977472,33.2395,33.2752,32.9005,32.9005,157246.5582
2015-08-24 14:55:00,55.33,55.59,55.24,55.26,153259.63009317205,32.9065,33.0611,32.853,32.8648,153259.6301
2015-08-24 15:00:00,55.28,55.44,55.0,55.36,132241.6910026422,32.8767,32.9719,32.7102,32.9243,132241.691
2015-08-24 15:05:00,55.36,55.66,55.33,55.65,95460.99290780142,32.9243,33.1027,32.9065,33.0968,95460.9929
2015-08-24 15:10:00,55.64,55.64,55.21,55.41,156789.04185787792,33.0908,33.0908,32.8351,32.9541,156789.0419
2015-08-24 15:15:00,55.39,55.4,55.18,55.24,164021.69378389654,32.9422,32.9481,32.8173,32.853,164021.6938
2015-08-24 15:20:00,55.23,55.33,54.92,55.13,214847.7263245724,32.847,32.9065,32.6626,32.7875,214847.7263
2015-08-24 15:25:00,55.13,55.22,54.94,55.0,155842.02475316369,32.7875,32.8411,32.6745,32.7102,155842.0248
2015-08-24 15:30:00,54.99,55.18,54.88,55.18,150351.82867473233,32.7043,32.8173,32.6388,32.8173,150351.8287
2015-08-24 15:35:00,55.18,55.9,55.15,55.81,300122.37519121123,32.8173,33.2455,32.7994,33.1919,300122.3752
2015-08-24 15:40:00,55.82,56.22,55.59,56.18,305986.6499791406,33.1979,33.4358,33.0611,33.412,305986.65
2015-08-24 15:45:00,56.16,56.28,55.79,55.79,299022.389097483,33.4001,33.4715,33.1801,33.1801,299022.3891
2015-08-24 15:50:00,55.79,56.18,55.74,56.16,325811.4309553609,33.1801,33.412,33.1503,33.4001,325811.431
2015-08-24 15:55:00,56.17,56.17,55.46,55.51,477692.94952023367,33.4061,33.4061,32.9838,33.0135,477692.9495
2015-08-25 09:30:00,57.02,57.12,56.69,56.96,215039.6328744264,33.9116,33.971,33.7153,33.8759,215039.6329
2015-08-25 09:35:00,56.99,56.99,56.47,56.72,133031.56723682382,33.8937,33.8937,33.5845,33.7332,133031.5672
2015-08-25 09:40:00,56.69,56.77,56.2,56.22,98900.01390627174,33.7153,33.7629,33.4239,33.4358,98900.0139
2015-08-25 09:45:00,56.22,56.38,56.04,56.08,211741.06522041443,33.4358,33.5309,33.3287,33.3525,211741.0652
2015-08-25 09:50:00,56.06,56.24,56.0,56.06,208603.81031845364,33.3406,33.4477,33.3049,33.3406,208603.8103
2015-08-25 09:55:00,56.05,56.22,55.99,56.12,162989.84842163816,33.3347,33.4358,33.299,33.3763,162989.8484
2015-08-25 10:00:00,56.11,56.38,55.98,56.21,150863.57947434293,33.3704,33.5309,33.2931,33.4298,150863.5795
2015-08-25 10:05:00,56.27,56.32,56.14,56.28,63437.63037129746,33.4655,33.4953,33.3882,33.4715,63437.6304
2015-08-25 10:10:00,56.25,56.28,56.09,56.24,127075.51105548604,33.4536,33.4715,33.3585,33.4477,127075.5111
2015-08-25 10:15:00,56.25,56.42,56.09,56.15,91749.40898345156,33.4536,33.5547,33.3585,33.3942,91749.409
2015-08-25 10:20:00,56.11,56.22,55.9,56.1,110379.6412181894,33.3704,33.4358,33.2455,33.3644,110379.6412
2015-08-25 10:25:00,56.11,56.19,55.99,56.16,148339.59115561118,33.3704,33.4179,33.299,33.4001,148339.5912
2015-08-25 10:30:00,56.16,56.2,56.06,56.06,151620.08065637603,33.4001,33.4239,33.3406,33.3406,151620.0807
2015-08-25 10:35:00,56.07,56.15,55.95,56.15,146727.8542622723,33.3466,33.3942,33.2752,33.3942,146727.8543
2015-08-25 10:40:00,56.15,56.39,56.15,56.38,59752.46836323182,33.3942,33.5369,33.3942,33.5309,59752.4684
2015-08-25 10:45:00,56.4,56.44,56.34,56.41,73768.59963843694,33.5428,33.5666,33.5072,33.5488,73768.5996
2015-08-25 10:50:00,56.41,56.49,56.38,56.45,37812.54345709916,33.5488,33.5964,33.5309,33.5726,37812.5435
2015-08-25 10:55:00,56.45,56.49,56.42,56.46,45162.00806563761,33.5726,33.5964,33.5547,33.5785,45162.0081
2015-08-25 11:00:00,56.47,56.62,56.47,56.61,43312.47392574051,33.5845,33.6737,33.5845,33.6677,43312.4739
2015-08-25 11:05:00,56.61,56.86,56.61,56.82,64803.22625504103,33.6677,33.8164,33.6677,33.7926,64803.2263
2015-08-25 11:10:00,56.82,57.0,56.82,56.9,76658.32290362954,33.7926,33.8997,33.7926,33.8402,76658.3229
2015-08-25 11:15:00,56.92,57.02,56.84,56.98,92416.91002642192,33.8521,33.9116,33.8045,33.8878,92416.91
2015-08-25 11:20:00,57.0,57.1,56.92,56.92,138228.3409817828,33.8997,33.9592,33.8521,33.8521,138228.341
2015-08-25 11:25:00,56.91,56.95,56.78,56.79,118780.4199694062,33.8462,33.8699,33.7688,33.7748,118780.42
2015-08-25 11:30:00,56.79,56.82,56.63,56.82,96477.5413711584,33.7748,33.7926,33.6796,33.7926,96477.5414
2015-08-25 11:35:00,56.82,56.84,56.64,56.67,40938.6733416771,33.7926,33.8045,33.6856,33.7034,40938.6733
2015-08-25 11:40:00,56.67,56.75,56.67,56.72,43448.7553886803,33.7034,33.751,33.7034,33.7332,43448.7554
2015-08-25 11:45:00,56.72,56.9,56.7,56.85,59408.983451536646,33.7332,33.8402,33.7213,33.8105,59408.9835
2015-08-25 11:50:00,56.84,56.87,56.74,56.77,65762.75900431095,33.8045,33.8224,33.745,33.7629,65762.759
2015-08-25 11:55:00,56.76,56.77,56.69,56.69,43235.98943123349,33.7569,33.7629,33.7153,33.7153,43235.9894
2015-08-25 12:00:00,56.69,56.73,56.63,56.72,31604.783757474623,33.7153,33.7391,33.6796,33.7332,31604.7838
2015-08-25 12:05:00,56.7,56.8,56.64,56.7,31425.392852176334,33.7213,33.7807,33.6856,33.7213,31425.3929
2015-08-25 12:10:00,56.69,56.79,56.68,56.79,23959.115561118066,33.7153,33.7748,33.7094,33.7748,23959.1156
2015-08-25 12:15:00,56.8,56.82,56.63,56.77,51944.09678765124,33.7807,33.7926,33.6796,33.7629,51944.0968
2015-08-25 12:20:00,56.77,56.84,56.71,56.72,32854.957585871234,33.7629,33.8045,33.7272,33.7332,32854.9576
2015-08-25 12:25:00,56.73,56.78,56.64,56.67,53573.911834237246,33.7391,33.7688,33.6856,33.7034,53573.9118
2015-08-25 12:30:00,56.67,56.68,56.63,56.65,36043.665693227646,33.7034,33.7094,33.6796,33.6915,36043.6657
2015-08-25 12:35:00,56.65,56.67,56.46,56.52,35901.82172159644,33.6915,33.7034,33.5785,33.6142,35901.8217
2015-08-25 12:40:00,56.51,56.58,56.51,56.56,23843.693505771105,33.6083,33.6499,33.6083,33.638,23843.6935
2015-08-25 12:45:00,56.55,56.56,56.43,56.51,37254.90196078432,33.6321,33.638,33.5607,33.6083,37254.902
2015-08-25 12:50:00,56.51,56.54,56.36,56.38,63735.22458628842,33.6083,33.6261,33.5191,33.5309,63735.2246
2015-08-25 12:55:00,56.38,56.43,56.29,56.33,65466.55541649285,33.5309,33.5607,33.4774,33.5012,65466.5554
2015-08-25 13:00:00,56.34,56.49,56.31,56.44,102332.08176887778,33.5072,33.5964,33.4893,33.5666,102332.0818
2015-08-25 13:05:00,56.45,56.55,56.4,56.4,104397.1631205674,33.5726,33.6321,33.5428,33.5428,104397.1631
2015-08-25 13:10:00,56.4,56.45,56.3,56.36,44633.56973995272,33.5428,33.5726,33.4834,33.5191,44633.5697
2015-08-25 13:15:00,56.36,56.38,56.21,56.25,55378.94590460298,33.5191,33.5309,33.4298,33.4536,55378.9459
2015-08-25 13:20:00,56.25,56.34,56.23,56.28,48253.37227089418,33.4536,33.5072,33.4417,33.4715,48253.3723
2015-08-25 13:25:00,56.25,56.26,56.05,56.08,237232.65192601865,33.4536,33.4596,33.3347,33.3525,237232.6519
2015-08-25 13:30:00,56.08,56.27,56.07,56.21,64451.39758030872,33.3525,33.4655,33.3466,33.4298,64451.3976
2015-08-25 13:35:00,56.22,56.34,56.2,56.32,89364.48338200529,33.4358,33.5072,33.4239,33.4953,89364.4834
2015-08-25 13:40:00,56.32,56.33,56.19,56.21,99517.45237101932,33.4953,33.5012,33.4179,33.4298,99517.4524
2015-08-25 13:45:00,56.22,56.34,56.2,56.31,50161.31275205118,33.4358,33.5072,33.4239,33.4893,50161.3128
2015-08-25 13:50:00,56.3,56.46,56.28,56.4,63455.70852454458,33.4834,33.5785,33.4715,33.5428,63455.7085
2015-08-25 13:55:00,56.41,56.51,56.33,56.33,26435.822555972747,33.5488,33.6083,33.5012,33.5012,26435.8226
2015-08-25 14:00:00,56.31,56.37,56.2,56.2,29561.95244055069,33.4893,33.525,33.4239,33.4239,29561.9524
2015-08-25 14:05:00,56.18,56.21,56.13,56.14,65067.44541788347,33.412,33.4298,33.3823,33.3882,65067.4454
2015-08-25 14:10:00,56.15,56.23,56.1,56.15,32728.41051314143,33.3942,33.4417,33.3644,33.3942,32728.4105
2015-08-25 14:15:00,56.14,56.31,56.1,56.31,39136.42052565707,33.3882,33.4893,33.3644,33.4893,39136.4205
2015-08-25 14:20:00,56.31,56.5,56.25,56.36,43482.13044082882,33.4893,33.6023,33.4536,33.5191,43482.1304
2015-08-25 14:25:00,56.33,56.39,56.27,56.32,23180.36434431929,33.5012,33.5369,33.4655,33.4953,23180.3643
2015-08-25 14:30:00,56.31,56.41,56.29,56.3,24418.022528160203,33.4893,33.5488,33.4774,33.4834,24418.0225
2015-08-25 14:35:00,56.28,56.33,56.08,56.08,77959.94993742178,33.4715,33.5012,33.3525,33.3525,77959.9499
2015-08-25 14:40:00,56.1,56.31,56.09,56.23,35537.47740230845,33.3644,33.4893,33.3585,33.4417,35537.4774
2015-08-25 14:45:00,56.23,56.4,56.2,56.4,24080.10012515645,33.4417,33.5428,33.4239,33.5428,24080.1001
2015-08-25 14:50:00,56.41,56.53,56.32,56.35,35679.32137393965,33.5488,33.6202,33.4953,33.5131,35679.3214
2015-08-25 14:55:00,56.33,56.46,56.33,56.38,49192.04561257127,33.5012,33.5785,33.5012,33.5309,49192.0456
2015-08-25 15:00:00,56.38,56.42,56.32,56.33,44504.241412877214,33.5309,33.5547,33.4953,33.5012,44504.2414
2015-08-25 15:05:00,56.31,56.31,56.1,56.18,67884.85607008761,33.4893,33.4893,33.3644,33.412,67884.8561
2015-08-25 15:10:00,56.16,56.24,56.12,56.13,42850.78570435267,33.4001,33.4477,33.3763,33.3823,42850.7857
2015-08-25 15:15:00,56.13,56.15,56.03,56.09,148303.43484911695,33.3823,33.3942,33.3228,33.3585,148303.4348
2015-08-25 15:20:00,56.08,56.15,56.02,56.09,171770.26839104437,33.3525,33.3942,33.3168,33.3585,171770.2684
2015-08-25 15:25:00,56.08,56.17,55.96,56.03,121407.31469892924,33.3525,33.4061,33.2812,33.3228,121407.3147
2015-08-25 15:30:00,56.03,56.08,55.74,55.81,181401.7521902378,33.3228,33.3525,33.1503,33.1919,181401.7522
2015-08-25 15:35:00,55.82,55.95,55.41,55.49,140791.2668613545,33.1979,33.2752,32.9541,33.0016,140791.2669
2015-08-25 15:40:00,55.46,55.67,55.42,55.51,157708.24641913504,32.9838,33.1087,32.96,33.0135,157708.2464
2015-08-25 15:45:00,55.49,55.49,54.92,55.02,328068.4188569045,33.0016,33.0016,32.6626,32.7221,328068.4189
2015-08-25 15:50:00,55.03,55.32,54.93,55.26,310720.3448755389,32.7281,32.9005,32.6686,32.8648,310720.3449
2015-08-25 15:55:00,55.26,55.26,54.67,54.72,659386.733416771,32.8648,32.8648,32.514,32.5437,659386.7334
2015-08-26 09:30:00,56.06,56.37,55.88,56.22,91143.09553608678,33.3406,33.525,33.2336,33.4358,91143.0955
2015-08-26 09:35:00,56.23,56.31,56.01,56.23,128439.71631205674,33.4417,33.4893,33.3109,33.4417,128439.7163
2015-08-26 09:40:00,56.25,56.31,55.72,55.91,124416.63190098736,33.4536,33.4893,33.1384,33.2514,124416.6319
2015-08-26 09:45:00,55.9,56.0,55.84,55.97,63896.5373383396,33.2455,33.3049,33.2098,33.2871,63896.5373
2015-08-26 09:50:00,55.96,56.0,55.73,55.74,143408.4272006675,33.2812,33.3049,33.1444,33.1503,143408.4272
2015-08-26 09:55:00,55.77,56.05,55.7,55.9,86083.99388124044,33.1682,33.3347,33.1265,33.2455,86083.9939
2015-08-26 10:00:00,55.9,55.9,55.65,55.78,55280.21137533028,33.2455,33.2455,33.0968,33.1741,55280.2114
2015-08-26 10:05:00,55.8,55.94,55.62,55.62,49726.04644694758,33.186,33.2693,33.079,33.079,49726.0464
2015-08-26 10:10:00,55.64,55.71,55.44,55.56,91332.22083159506,33.0908,33.1325,32.9719,33.0433,91332.2208
2015-08-26 10:15:00,55.55,55.56,55.1,55.1,98384.09122514256,33.0373,33.0433,32.7697,32.7697,98384.0912
2015-08-26 10:20:00,55.06,55.47,55.06,55.39,68167.15338617717,32.7459,32.9897,32.7459,32.9422,68167.1534
2015-08-26 10:25:00,55.36,55.62,55.33,55.59,62749.26992073426,32.9243,33.079,32.9065,33.0611,62749.2699
2015-08-26 10:30:00,55.56,55.87,55.41,55.82,108175.49714921432,33.0433,33.2276,32.9541,33.1979,108175.4971
2015-08-26 10:35:00,55.82,55.87,55.49,55.51,115843.41538033656,33.1979,33.2276,33.0016,33.0135,115843.4154
2015-08-26 10:40:00,55.54,55.57,55.31,55.54,76088.16576275902,33.0314,33.0492,32.8946,33.0314,76088.1658
2015-08-26 10:45:00,55.51,55.54,55.32,55.49,75497.14921429566,33.0135,33.0314,32.9005,33.0016,75497.1492
2015-08-26 10:50:00,55.53,55.82,55.44,55.79,79841.46850229453,33.0254,33.1979,32.9719,33.1801,79841.4685
2015-08-26 10:55:00,55.78,55.79,55.48,55.51,30333.75052148519,33.1741,33.1801,32.9957,33.0135,30333.7505
2015-08-26 11:00:00,55.53,55.56,55.27,55.51,57410.65220414408,33.0254,33.0433,32.8708,33.0135,57410.6522
2015-08-26 11:05:00,55.51,55.58,55.39,55.39,31417.049089139204,33.0135,33.0552,32.9422,32.9422,31417.0491
2015-08-26 11:10:00,55.41,55.48,55.24,55.36,49411.76470588236,32.9541,32.9957,32.853,32.9243,49411.7647
2015-08-26 11:15:00,55.36,55.59,55.35,55.55,83113.61424002226,32.9243,33.0611,32.9184,33.0373,83113.6142
2015-08-26 11:20:00,55.54,55.63,55.53,55.59,76455.29133639272,33.0314,33.0849,33.0254,33.0611,76455.2913
2015-08-26 11:25:00,55.56,55.72,55.56,55.56,57882.07481574191,33.0433,33.1384,33.0433,33.0433,57882.0748
2015-08-26 11:30:00,55.57,55.66,55.41,55.43,40614.65721040189,33.0492,33.1027,32.9541,32.966,40614.6572
2015-08-26 11:35:00,55.44,55.44,55.25,55.32,50240.57850090391,32.9719,32.9719,32.8589,32.9005,50240.5785
2015-08-26 11:40:00,55.31,55.67,55.28,55.59,80913.64205256572,32.8946,33.1087,32.8767,33.0611,80913.6421
2015-08-26 11:45:00,55.6,55.73,55.46,55.69,62073.42511472675,33.0671,33.1444,32.9838,33.1206,62073.4251
2015-08-26 11:50:00,55.67,55.89,55.65,55.65,54107.91266861355,33.1087,33.2395,33.0968,33.0968,54107.9127
2015-08-26 11:55:00,55.67,55.72,55.53,55.61,24372.13183145599,33.1087,33.1384,33.0254,33.073,24372.1318
2015-08-26 12:00:00,55.59,55.59,55.41,55.43,21647.893199833128,33.0611,33.0611,32.9541,32.966,21647.8932
2015-08-26 12:05:00,55.41,55.51,55.32,55.46,33170.6299541093,32.9541,33.0135,32.9005,32.9838,33170.63
2015-08-26 12:10:00,55.47,55.51,55.41,55.48,22482.2695035461,32.9897,33.0135,32.9541,32.9957,22482.2695
2015-08-26 12:15:00,55.46,55.63,55.46,55.57,31261.29884577945,32.9838,33.0849,32.9838,33.0492,31261.2988
2015-08-26 12:20:00,55.59,55.62,55.47,55.54,36643.02600472813,33.0611,33.079,32.9897,33.0314,36643.026
2015-08-26 12:25:00,55.53,55.56,55.46,55.51,52555.97274370742,33.0254,33.0433,32.9838,33.0135,52555.9727
2015-08-26 12:30:00,55.51,55.57,55.41,55.42,94753.16367681824,33.0135,33.0492,32.9541,32.96,94753.1637
2015-08-26 12:35:00,55.43,55.56,55.41,55.49,42832.70755110555,32.966,33.0433,32.9541,33.0016,42832.7076
2015-08-26 12:40:00,55.49,55.51,55.41,55.49,31335.002085940763,33.0016,33.0135,32.9541,33.0016,31335.0021
2015-08-26 12:45:00,55.49,55.59,55.45,55.55,48912.52955082743,33.0016,33.0611,32.9778,33.0373,48912.5296
2015-08-26 12:50:00,55.54,55.66,55.5,55.63,27936.309275483247,33.0314,33.1027,33.0076,33.0849,27936.3093
2015-08-26 12:55:00,55.62,55.83,55.62,55.83,40141.843971631206,33.079,33.2038,33.079,33.2038,40141.844
2015-08-26 13:00:00,55.84,55.9,55.77,55.8,54269.22542066473,33.2098,33.2455,33.1682,33.186,54269.2254
2015-08-26 13:05:00,55.81,55.85,55.64,55.64,23831.17786121541,33.1919,33.2157,33.0908,33.0908,23831.1779
2015-08-26 13:10:00,55.67,55.8,55.64,55.66,35245.4456960089,33.1087,33.186,33.0908,33.1027,35245.4457
2015-08-26 13:15:00,55.68,55.74,55.62,55.67,41976.0812126269,33.1146,33.1503,33.079,33.1087,41976.0812
2015-08-26 13:20:00,55.69,55.93,55.69,55.85,37335.5583368099,33.1206,33.2633,33.1206,33.2157,37335.5583
2015-08-26 13:25:00,55.87,55.95,55.8,55.95,30404.672507300795,33.2276,33.2752,33.186,33.2752,30404.6725
2015-08-26 13:30:00,55.95,56.03,55.89,56.01,58950.07648449452,33.2752,33.3228,33.2395,33.3109,58950.0765
2015-08-26 13:35:00,56.03,56.19,55.98,56.18,38913.92017800029,33.3228,33.4179,33.2931,33.412,38913.9202
2015-08-26 13:40:00,56.19,56.19,56.0,56.0,24266.44416631901,33.4179,33.4179,33.3049,33.3049,24266.4442
2015-08-26 13:45:00,55.97,56.08,55.88,55.97,20009.734390209986,33.2871,33.3525,33.2336,33.2871,20009.7344
2015-08-26 13:50:00,55.97,56.15,55.97,56.1,35732.165206508136,33.2871,33.3942,33.2871,33.3644,35732.1652
2015-08-26 13:55:00,56.13,56.15,56.02,56.11,38370.18495341399,33.3823,33.3942,33.3168,33.3704,38370.185
2015-08-26 14:00:00,56.09,56.1,55.91,56.0,42451.67570574329,33.3585,33.3644,33.2514,33.3049,42451.6757
2015-08-26 14:05:00,56.0,56.11,55.98,56.06,26636.07286886386,33.3049,33.3704,33.2931,33.3406,26636.0729
2015-08-26 14:10:00,56.08,56.08,55.92,55.97,31443.47100542345,33.3525,33.3525,33.2574,33.2871,31443.471
2015-08-26 14:15:00,55.97,56.03,55.78,55.81,51218.18940342095,33.2871,33.3228,33.1741,33.1919,51218.1894
2015-08-26 14:20:00,55.82,55.93,55.77,55.87,38168.54401335002,33.1979,33.2633,33.1682,33.2276,38168.544
2015-08-26 14:25:00,55.85,56.0,55.85,55.96,34580.72590738424,33.2157,33.3049,33.2157,33.2812,34580.7259
2015-08-26 14:30:00,55.95,56.08,55.9,56.06,45196.77374495898,33.2752,33.3525,33.2455,33.3406,45196.7737
2015-08-26 14:35:00,56.06,56.21,56.06,56.2,40077.87512167988,33.3406,33.4298,33.3406,33.4239,40077.8751
2015-08-26 14:40:00,56.21,56.45,56.2,56.45,105221.80503407038,33.4298,33.5726,33.4239,33.5726,105221.805
2015-08-26 14:45:00,56.45,56.61,56.41,56.44,75239.8831873175,33.5726,33.6677,33.5488,33.5666,75239.8832
2015-08-26 14:50:00,56.45,56.61,56.43,56.57,54824.08566263385,33.5726,33.6677,33.5607,33.6439,54824.0857
2015-08-26 14:55:00,56.56,56.62,56.44,56.62,94500.06953135863,33.638,33.6737,33.5666,33.6737,94500.0695
2015-08-26 15:00:00,56.6,56.61,56.48,56.54,86210.54095397025,33.6618,33.6677,33.5904,33.6261,86210.541
2015-08-26 15:05:00,56.55,56.84,56.54,56.81,78638.575997775,33.6321,33.8045,33.6261,33.7867,78638.576
2015-08-26 15:10:00,56.79,57.19,56.79,57.15,151358.64274787932,33.7748,34.0127,33.7748,33.9889,151358.6427
2015-08-26 15:15:00,57.17,57.25,57.04,57.2,133019.05159226814,34.0008,34.0484,33.9235,34.0186,133019.0516
2015-08-26 15:20:00,57.22,57.28,57.07,57.11,85007.6484494507,34.0305,34.0662,33.9413,33.9651,85007.6484
2015-08-26 15:25:00,57.09,57.12,57.05,57.09,129116.95174523712,33.9532,33.971,33.9294,33.9532,129116.9517
2015-08-26 15:30:00,57.1,57.25,57.05,57.23,94824.08566263384,33.9592,34.0484,33.9294,34.0365,94824.0857
2015-08-26 15:35:00,57.21,57.21,57.01,57.02,87762.48087887638,34.0246,34.0246,33.9056,33.9116,87762.4809
2015-08-26 15:40:00,57.04,57.38,56.97,57.31,111161.1736893339,33.9235,34.1257,33.8818,34.084,111161.1737
2015-08-26 15:45:00,57.28,57.43,57.04,57.1,124452.7882074816,34.0662,34.1554,33.9235,33.9592,124452.7882
2015-08-26 15:50:00,57.1,57.33,57.1,57.32,125447.08663607288,33.9592,34.0959,33.9592,34.09,125447.0866
2015-08-26 15:55:00,57.32,57.33,57.11,57.31,300279.5160617439,34.09,34.0959,33.9651,34.084,300279.5161
2015-08-27 09:30:00,57.6,58.15,57.6,58.0,95691.83701849535,34.2565,34.5836,34.2565,34.4944,95691.837
2015-08-27 09:35:00,57.96,58.43,57.94,58.23,111316.92393269364,34.4706,34.7501,34.4587,34.6312,111316.9239
2015-08-27 09:40:00,58.23,58.33,58.13,58.23,61172.298706716734,34.6312,34.6907,34.5717,34.6312,61172.2987
2015-08-27 09:45:00,58.23,58.27,57.98,58.05,43450.14601585316,34.6312,34.655,34.4825,34.5241,43450.146
2015-08-27 09:50:00,58.05,58.18,57.97,57.99,48735.91989987485,34.5241,34.6015,34.4766,34.4885,48735.9199
2015-08-27 09:55:00,58.0,58.3,57.96,58.28,123981.36559588376,34.4944,34.6728,34.4706,34.6609,123981.3656
2015-08-27 10:00:00,58.25,58.52,58.12,58.3,132227.78473091364,34.6431,34.8037,34.5658,34.6728,132227.7847
2015-08-27 10:05:00,58.29,58.34,58.14,58.33,61656.23696287026,34.6669,34.6966,34.5777,34.6907,61656.237
2015-08-27 10:10:00,58.38,58.45,58.32,58.39,96060.35321930192,34.7204,34.762,34.6847,34.7264,96060.3532
2015-08-27 10:15:00,58.38,58.51,58.29,58.5,57316.08955638994,34.7204,34.7977,34.6669,34.7918,57316.0896
2015-08-27 10:20:00,58.51,58.79,58.43,58.79,161704.9089139202,34.7977,34.9642,34.7501,34.9642,161704.9089
2015-08-27 10:25:00,58.77,58.79,58.59,58.61,177895.98108747046,34.9524,34.9642,34.8453,34.8572,177895.9811
2015-08-27 10:30:00,58.6,58.69,58.56,58.67,73807.53719927688,34.8512,34.9048,34.8275,34.8929,73807.5372
2015-08-27 10:35:00,58.68,58.94,58.68,58.93,77691.55889306078,34.8988,35.0535,34.8988,35.0475,77691.5589
2015-08-27 10:40:00,58.93,58.97,58.89,58.97,101390.62717285496,35.0475,35.0713,35.0237,35.0713,101390.6272
2015-08-27 10:45:00,58.98,59.12,58.9,59.12,156143.7908496732,35.0772,35.1605,35.0297,35.1605,156143.7908
2015-08-27 10:50:00,59.11,59.14,59.02,59.11,81823.11222361286,35.1546,35.1724,35.101,35.1546,81823.1122
2015-08-27 10:55:00,59.12,59.15,59.11,59.12,55282.99262967599,35.1605,35.1784,35.1546,35.1605,55282.9926
2015-08-27 11:00:00,59.11,59.28,59.06,59.22,76118.75956056183,35.1546,35.2557,35.1248,35.22,76118.7596
2015-08-27 11:05:00,59.21,59.33,59.21,59.27,73985.53747740231,35.214,35.2854,35.214,35.2497,73985.5375
2015-08-27 11:10:00,59.26,59.35,59.25,59.29,58607.98219997219,35.2438,35.2973,35.2378,35.2616,58607.9822
2015-08-27 11:15:00,59.29,59.39,59.25,59.33,61397.58030871924,35.2616,35.3211,35.2378,35.2854,61397.5803
2015-08-27 11:20:00,59.32,59.36,59.28,59.32,39942.98428591295,35.2795,35.3032,35.2557,35.2795,39942.9843
2015-08-27 11:25:00,59.3,59.36,59.19,59.22,116420.52565707135,35.2676,35.3032,35.2021,35.22,116420.5257
2015-08-27 11:30:00,59.23,59.31,59.2,59.25,60730.07926574886,35.2259,35.2735,35.2081,35.2378,60730.0793
2015-08-27 11:35:00,59.25,59.28,59.01,59.03,81033.23598943124,35.2378,35.2557,35.0951,35.107,81033.236
2015-08-27 11:40:00,59.03,59.03,58.9,59.03,76673.61980253094,35.107,35.107,35.0297,35.107,76673.6198
2015-08-27 11:45:00,59.05,59.18,59.02,59.09,36181.33778334029,35.1189,35.1962,35.101,35.1427,36181.3378
2015-08-27 11:50:00,59.06,59.07,58.94,59.0,31782.78403560006,35.1248,35.1308,35.0535,35.0891,31782.784
2015-08-27 11:55:00,58.99,59.02,58.89,58.94,28674.732304269222,35.0832,35.101,35.0237,35.0535,28674.7323
2015-08-27 12:00:00,58.94,59.12,58.92,59.12,31293.28327075512,35.0535,35.1605,35.0416,35.1605,31293.2833
2015-08-27 12:05:00,59.12,59.32,59.12,59.26,44366.56932276457,35.1605,35.2795,35.1605,35.2438,44366.5693
2015-08-27 12:10:00,59.27,59.33,59.16,59.26,50717.56362119316,35.2497,35.2854,35.1843,35.2438,50717.5636
2015-08-27 12:15:00,59.24,59.35,59.17,59.31,33507.161729940206,35.2319,35.2973,35.1902,35.2735,33507.1617
2015-08-27 12:20:00,59.29,59.37,59.24,59.33,39915.17174245585,35.2616,35.3092,35.2319,35.2854,39915.1717
2015-08-27 12:25:00,59.33,59.43,59.33,59.42,47737.44958976499,35.2854,35.3449,35.2854,35.3389,47737.4496
2015-08-27 12:30:00,59.4,59.65,59.38,59.56,159677.37449589767,35.327,35.4757,35.3151,35.4222,159677.3745
2015-08-27 12:35:00,59.56,59.59,59.35,59.46,54390.20998470311,35.4222,35.44,35.2973,35.3627,54390.21
2015-08-27 12:40:00,59.48,59.51,59.41,59.46,45684.88388263107,35.3746,35.3925,35.333,35.3627,45684.8839
2015-08-27 12:45:00,59.45,59.48,59.38,59.46,36453.90070921986,35.3568,35.3746,35.3151,35.3627,36453.9007
2015-08-27 12:50:00,59.47,59.59,59.46,59.58,28067.02822973161,35.3687,35.44,35.3627,35.4341,28067.0282
2015-08-27 12:55:00,59.57,59.58,59.48,59.54,41928.79988874983,35.4281,35.4341,35.3746,35.4103,41928.7999
2015-08-27 13:00:00,59.55,59.56,59.4,59.41,44137.1158392435,35.4162,35.4222,35.327,35.333,44137.1158
2015-08-27 13:05:00,59.41,59.49,59.33,59.47,29246.280072312617,35.333,35.3806,35.2854,35.3687,29246.2801
2015-08-27 13:10:00,59.48,59.54,59.46,59.49,34906.132665832294,35.3746,35.4103,35.3627,35.3806,34906.1327
2015-08-27 13:15:00,59.5,59.61,59.48,59.51,73436.2397441246,35.3865,35.4519,35.3746,35.3925,73436.2397
2015-08-27 13:20:00,59.51,59.51,59.34,59.36,24896.39827562231,35.3925,35.3925,35.2914,35.3032,24896.3983
2015-08-27 13:25:00,59.35,59.41,59.31,59.38,38203.3096926714,35.2973,35.333,35.2735,35.3151,38203.3097
2015-08-27 13:30:00,59.36,59.38,59.23,59.25,26987.901543596163,35.3032,35.3151,35.2259,35.2378,26987.9015
2015-08-27 13:35:00,59.24,59.25,59.16,59.21,38125.43457099152,35.2319,35.2378,35.1843,35.214,38125.4346
2015-08-27 13:40:00,59.23,59.32,59.22,59.29,26833.541927409264,35.2259,35.2795,35.22,35.2616,26833.5419
2015-08-27 13:45:00,59.28,59.3,59.17,59.28,43140.036156306494,35.2557,35.2676,35.1902,35.2557,43140.0362
2015-08-27 13:50:00,59.28,59.28,59.2,59.23,23362.53650396329,35.2557,35.2557,35.2081,35.2259,23362.5365
2015-08-27 13:55:00,59.22,59.28,59.2,59.28,38720.62300097344,35.22,35.2557,35.2081,35.2557,38720.623
2015-08-27 14:00:00,59.28,59.33,59.2,59.31,44201.08468919483,35.2557,35.2854,35.2081,35.2735,44201.0847
2015-08-27 14:05:00,59.31,59.34,59.27,59.29,40570.157140870535,35.2735,35.2914,35.2497,35.2616,40570.1571
2015-08-27 14:10:00,59.3,59.32,59.23,59.25,55541.64928382701,35.2676,35.2795,35.2259,35.2378,55541.6493
2015-08-27 14:15:00,59.24,59.25,58.97,59.04,80324.01613127522,35.2319,35.2378,35.0713,35.1129,80324.0161
2015-08-27 14:20:00,59.05,59.1,58.98,59.03,52781.25434570992,35.1189,35.1486,35.0772,35.107,52781.2543
2015-08-27 14:25:00,59.02,59.04,58.72,58.8,58563.48213044083,35.101,35.1129,34.9226,34.9702,58563.4821
2015-08-27 14:30:00,58.79,58.95,58.76,58.88,42295.92546238354,34.9642,35.0594,34.9464,35.0178,42295.9255
2015-08-27 14:35:00,58.87,59.06,58.86,59.06,31561.67431511612,35.0118,35.1248,35.0059,35.1248,31561.6743
2015-08-27 14:40:00,59.04,59.05,58.79,58.81,37328.60520094563,35.1129,35.1189,34.9642,34.9761,37328.6052
2015-08-27 14:45:00,58.79,58.89,58.66,58.67,52968.989014045335,34.9642,35.0237,34.8869,34.8929,52968.989
2015-08-27 14:50:00,58.7,58.83,58.64,58.75,60168.265887915455,34.9107,34.988,34.875,34.9405,60168.2659
2015-08-27 14:55:00,58.76,58.79,58.45,58.48,77813.93408427201,34.9464,34.9642,34.762,34.7799,77813.9341
2015-08-27 15:00:00,58.49,58.63,58.23,58.25,60789.87623418162,34.7858,34.8691,34.6312,34.6431,60789.8762
2015-08-27 15:05:00,58.23,58.41,58.15,58.38,131639.54943679602,34.6312,34.7383,34.5836,34.7204,131639.5494
2015-08-27 15:10:00,58.38,58.48,58.33,58.36,56537.33833959116,34.7204,34.7799,34.6907,34.7085,56537.3383
2015-08-27 15:15:00,58.38,58.53,58.25,58.51,63486.30232234739,34.7204,34.8096,34.6431,34.7977,63486.3023
2015-08-27 15:20:00,58.51,58.51,58.38,58.43,52409.956890557645,34.7977,34.7977,34.7204,34.7501,52409.9569
2015-08-27 15:25:00,58.43,58.78,58.36,58.76,46178.55652899458,34.7501,34.9583,34.7085,34.9464,46178.5565
2015-08-27 15:30:00,58.77,58.96,58.64,58.87,62448.89445139759,34.9524,35.0654,34.875,35.0118,62448.8945
2015-08-27 15:35:00,58.88,58.89,58.59,58.65,82190.23779724656,35.0178,35.0237,34.8453,34.881,82190.2378
2015-08-27 15:40:00,58.67,58.92,58.61,58.91,61702.12765957447,34.8929,35.0416,34.8572,35.0356,61702.1277
2015-08-27 15:45:00,58.89,59.02,58.86,59.01,108976.49840077876,35.0237,35.101,35.0059,35.0951,108976.4984
2015-08-27 15:50:00,59.0,59.02,58.85,58.93,114968.71088861076,35.0891,35.101,34.9999,35.0475,114968.7109
2015-08-27 15:55:00,58.93,59.17,58.93,59.16,207726.32457238212,35.0475,35.1902,35.0475,35.1843,207726.3246
2015-08-28 09:30:00,59.06,59.51,58.92,59.48,46972.60464469476,35.1248,35.3925,35.0416,35.3746,46972.6046
2015-08-28 09:35:00,59.49,59.49,58.91,59.19,49542.483660130725,35.3806,35.3806,35.0356,35.2021,49542.4837
2015-08-28 09:40:00,59.17,59.17,58.96,59.1,22345.98804060632,35.1902,35.1902,35.0654,35.1486,22345.988
2015-08-28 09:45:00,59.06,59.08,58.87,58.95,32212.48783201224,35.1248,35.1367,35.0118,35.0594,32212.4878
2015-08-28 09:50:00,58.93,59.06,58.9,59.04,28866.63885412321,35.0475,35.1248,35.0297,35.1129,28866.6389
2015-08-28 09:55:00,59.0,59.17,58.92,59.13,28453.62258378529,35.0891,35.1902,35.0416,35.1665,28453.6226
2015-08-28 10:00:00,59.09,59.17,58.96,59.03,51184.81435127243,35.1427,35.1902,35.0654,35.107,51184.8144
2015-08-28 10:05:00,59.03,59.04,58.78,58.82,17790.293422333474,35.107,35.1129,34.9583,34.9821,17790.2934
2015-08-28 10:10:00,58.82,58.95,58.75,58.95,24733.69489639828,34.9821,35.0594,34.9405,35.0594,24733.6949
2015-08-28 10:15:00,58.95,59.01,58.87,58.89,20287.85982478098,35.0594,35.0951,35.0118,35.0237,20287.8598
2015-08-28 10:20:00,58.92,58.92,58.75,58.89,19538.311778612155,35.0416,35.0416,34.9405,35.0237,19538.3118
2015-08-28 10:25:00,58.92,59.04,58.89,58.97,27965.5124461132,35.0416,35.1129,35.0237,35.0713,27965.5124
2015-08-28 10:30:00,58.99,59.13,58.99,59.11,15609.7900152969,35.0832,35.1665,35.0832,35.1546,15609.79
2015-08-28 10:35:00,59.1,59.11,58.95,58.99,14584.897788902796,35.1486,35.1546,35.0594,35.0832,14584.8978
2015-08-28 10:40:00,58.97,58.99,58.89,58.91,10643.860381031844,35.0713,35.0832,35.0237,35.0356,10643.8604
2015-08-28 10:45:00,58.96,58.99,58.79,58.87,21768.877763871507,35.0654,35.0832,34.9642,35.0118,21768.8778
2015-08-28 10:50:00,58.86,58.99,58.86,58.98,17161.729940203033,35.0059,35.0832,35.0059,35.0772,17161.7299
2015-08-28 10:55:00,58.99,59.01,58.92,58.96,7481.574189959672,35.0832,35.0951,35.0416,35.0654,7481.5742
2015-08-28 11:00:00,58.93,59.14,58.93,59.08,26017.243776943404,35.0475,35.1724,35.0475,35.1367,26017.2438
2015-08-28 11:05:00,59.08,59.13,59.02,59.1,23148.379919343624,35.1367,35.1665,35.101,35.1486,23148.3799
2015-08-28 11:10:00,59.11,59.21,59.11,59.18,16423.30691141705,35.1546,35.214,35.1546,35.1962,16423.3069
2015-08-28 11:15:00,59.15,59.2,59.12,59.2,30595.188429981925,35.1784,35.2081,35.1605,35.2081,30595.1884
2015-08-28 11:20:00,59.2,59.23,59.17,59.2,27229.87067167293,35.2081,35.2259,35.1902,35.2081,27229.8707
2015-08-28 11:25:00,59.22,59.36,59.2,59.23,43868.724794882495,35.22,35.3032,35.2081,35.2259,43868.7248
2015-08-28 11:30:00,59.22,59.38,59.22,59.35,20727.298011403145,35.22,35.3151,35.22,35.2973,20727.298
2015-08-28 11:35:00,59.33,59.33,59.15,59.17,17268.808232512863,35.2854,35.2854,35.1784,35.1902,17268.8082
2015-08-28 11:40:00,59.18,59.18,58.94,58.94,26382.978723404256,35.1962,35.1962,35.0535,35.0535,26382.9787
2015-08-28 11:45:00,58.95,58.99,58.92,58.96,24105.13141426784,35.0594,35.0832,35.0416,35.0654,24105.1314
2015-08-28 11:50:00,58.98,59.02,58.88,58.88,20097.34390209985,35.0772,35.101,35.0178,35.0178,20097.3439
2015-08-28 11:55:00,58.84,58.86,58.74,58.84,13640.66193853428,34.994,35.0059,34.9345,34.994,13640.6619
2015-08-28 12:00:00,58.84,58.87,58.79,58.84,9365.87400917814,34.994,35.0118,34.9642,34.994,9365.874
2015-08-28 12:05:00,58.83,58.9,58.79,58.79,15195.383117786125,34.988,35.0297,34.9642,34.9642,15195.3831
2015-08-28 12:10:00,58.79,58.86,58.7,58.84,23198.442497566404,34.9642,35.0059,34.9107,34.994,23198.4425
2015-08-28 12:15:00,58.83,58.91,58.82,58.86,5423.445974134335,34.988,35.0356,34.9821,35.0059,5423.446
2015-08-28 12:20:00,58.86,58.92,58.81,58.83,28499.513280489504,35.0059,35.0416,34.9761,34.988,28499.5133
2015-08-28 12:25:00,58.83,58.9,58.8,58.88,9720.483938256157,34.988,35.0297,34.9702,35.0178,9720.4839
2015-08-28 12:30:00,58.87,58.94,58.86,58.9,10589.625921290502,35.0118,35.0535,35.0059,35.0297,10589.6259
2015-08-28 12:35:00,58.91,58.92,58.82,58.82,10762.063690724515,35.0356,35.0416,34.9821,34.9821,10762.0637
2015-08-28 12:40:00,58.84,58.87,58.78,58.85,22686.69169795578,34.994,35.0118,34.9583,34.9999,22686.6917
2015-08-28 12:45:00,58.85,58.85,58.76,58.8,15170.351828674731,34.9999,34.9999,34.9464,34.9702,15170.3518
2015-08-28 12:50:00,58.8,58.84,58.76,58.78,8631.622861910722,34.9702,34.994,34.9464,34.9583,8631.6229
2015-08-28 12:55:00,58.77,58.8,58.72,58.75,13123.348630232236,34.9524,34.9702,34.9226,34.9405,13123.3486
2015-08-28 13:00:00,58.74,58.74,58.65,58.69,18570.435266305107,34.9345,34.9345,34.881,34.9048,18570.4353
2015-08-28 13:05:00,58.7,58.76,58.7,58.74,7761.090251703519,34.9107,34.9464,34.9107,34.9345,7761.0903
2015-08-28 13:10:00,58.73,58.76,58.72,58.74,14972.88277012933,34.9286,34.9464,34.9226,34.9345,14972.8828
2015-08-28 13:15:00,58.73,58.8,58.73,58.77,13507.161729940204,34.9286,34.9702,34.9286,34.9524,13507.1617
2015-08-28 13:20:00,58.78,58.79,58.71,58.71,15964.399944374914,34.9583,34.9642,34.9167,34.9167,15964.3999
2015-08-28 13:25:00,58.7,58.7,58.54,58.54,30076.484494507025,34.9107,34.9107,34.8156,34.8156,30076.4845
2015-08-28 13:30:00,58.56,58.66,58.54,58.61,21907.940481157,34.8275,34.8869,34.8156,34.8572,21907.9405
2015-08-28 13:35:00,58.61,58.61,58.46,58.48,31518.56487275761,34.8572,34.8572,34.768,34.7799,31518.5649
2015-08-28 13:40:00,58.46,58.57,58.44,58.57,14772.632457238216,34.768,34.8334,34.7561,34.8334,14772.6325
2015-08-28 13:45:00,58.56,58.64,58.55,58.62,9421.49909609234,34.8275,34.875,34.8215,34.8631,9421.4991
2015-08-28 13:50:00,58.64,58.71,58.59,58.68,16278.681685440137,34.875,34.9167,34.8453,34.8988,16278.6817
2015-08-28 13:55:00,58.69,58.73,58.62,58.62,20293.4223334724,34.9048,34.9286,34.8631,34.8631,20293.4223
2015-08-28 14:00:00,58.64,58.81,58.63,58.8,25818.384091225143,34.875,34.9761,34.8691,34.9702,25818.3841
2015-08-28 14:05:00,58.8,58.92,58.8,58.9,42414.12877207621,34.9702,35.0416,34.9702,35.0297,42414.1288
2015-08-28 14:10:00,58.92,58.96,58.8,58.8,31364.20525657072,35.0416,35.0654,34.9702,34.9702,31364.2053
2015-08-28 14:15:00,58.8,58.9,58.74,58.83,25091.086079822,34.9702,35.0297,34.9345,34.988,25091.0861
2015-08-28 14:20:00,58.84,58.95,58.83,58.84,18993.185926853013,34.994,35.0594,34.988,34.994,18993.1859
2015-08-28 14:25:00,58.84,58.89,58.79,58.89,10750.938673341678,34.994,35.0237,34.9642,35.0237,10750.9387
2015-08-28 14:30:00,58.9,58.93,58.7,58.71,37245.16757057433,35.0297,35.0475,34.9107,34.9167,37245.1676
2015-08-28 14:35:00,58.71,58.71,58.64,58.71,37010.151578361845,34.9167,34.9167,34.875,34.9167,37010.1516
2015-08-28 14:40:00,58.73,58.75,58.67,58.72,18161.59087748575,34.9286,34.9405,34.8929,34.9226,18161.5909
2015-08-28 14:45:00,58.73,58.91,58.73,58.87,23024.61410095953,34.9286,35.0356,34.9286,35.0118,23024.6141
2015-08-28 14:50:00,58.87,58.9,58.76,58.79,18410.513141426785,35.0118,35.0297,34.9464,34.9642,18410.5131
2015-08-28 14:55:00,58.79,58.91,58.76,58.89,36154.91586705604,34.9642,35.0356,34.9464,35.0237,36154.9159
2015-08-28 15:00:00,58.88,58.88,58.72,58.81,48136.55958837436,35.0178,35.0178,34.9226,34.9761,48136.5596
2015-08-28 15:05:00,58.82,58.87,58.72,58.82,32850.78570435267,34.9821,35.0118,34.9226,34.9821,32850.7857
2015-08-28 15:10:00,58.82,58.82,58.71,58.75,29650.952579613408,34.9821,34.9821,34.9167,34.9405,29650.9526
2015-08-28 15:15:00,58.74,58.78,58.66,58.7,50317.06299541093,34.9345,34.9583,34.8869,34.9107,50317.063
2015-08-28 15:20:00,58.69,58.74,58.59,58.61,37542.76178556529,34.9048,34.9345,34.8453,34.8572,37542.7618
2015-08-28 15:25:00,58.62,58.68,58.59,58.64,74865.8044778195,34.8631,34.8988,34.8453,34.875,74865.8045
2015-08-28 15:30:00,58.64,58.7,58.59,58.66,44345.70991517175,34.875,34.9107,34.8453,34.8869,44345.7099
2015-08-28 15:35:00,58.66,58.72,58.53,58.6,45291.33639271312,34.8869,34.9226,34.8096,34.8512,45291.3364
2015-08-28 15:40:00,58.6,58.6,58.49,58.54,93078.84856070088,34.8512,34.8512,34.7858,34.8156,93078.8486
2015-08-28 15:45:00,58.53,58.61,58.46,58.53,106106.24391600612,34.8096,34.8572,34.768,34.8096,106106.2439
2015-08-28 15:50:00,58.53,58.75,58.53,58.64,93785.2871645112,34.8096,34.9405,34.8096,34.875,93785.2872
2015-08-28 15:55:00,58.62,58.87,58.59,58.81,372297.3160895565,34.8631,35.0118,34.8453,34.9761,372297.3161
2015-08-31 09:30:00,58.24,58.46,57.99,58.24,43302.73953553053,34.6371,34.768,34.4885,34.6371,43302.7395
2015-08-31 09:35:00,58.2,58.35,58.13,58.13,23750.521485189824,34.6134,34.7026,34.5717,34.5717,23750.5215
2015-08-31 09:40:00,58.13,58.27,58.1,58.14,35785.00903907663,34.5717,34.655,34.5539,34.5777,35785.009
2015-08-31 09:45:00,58.2,58.26,58.07,58.07,47442.63662911973,34.6134,34.649,34.536,34.536,47442.6366
2015-08-31 09:50:00,58.04,58.28,58.0,58.25,76944.79210123766,34.5182,34.6609,34.4944,34.6431,76944.7921
2015-08-31 09:55:00,58.25,58.25,58.02,58.05,19212.905020164097,34.6431,34.6431,34.5063,34.5241,19212.905
2015-08-31 10:00:00,58.04,58.04,57.89,57.89,34630.78848560701,34.5182,34.5182,34.429,34.429,34630.7885
2015-08-31 10:05:00,57.89,58.06,57.84,58.02,27086.636072868867,34.429,34.5301,34.3993,34.5063,27086.6361
2015-08-31 10:10:00,58.03,58.09,57.97,58.07,14192.740926157698,34.5123,34.5479,34.4766,34.536,14192.7409
2015-08-31 10:15:00,58.07,58.15,58.01,58.1,19707.96829370046,34.536,34.5836,34.5004,34.5539,19707.9683
2015-08-31 10:20:00,58.1,58.18,58.07,58.13,22245.86288416076,34.5539,34.6015,34.536,34.5717,22245.8629
2015-08-31 10:25:00,58.13,58.3,58.1,58.29,30150.18773466834,34.5717,34.6728,34.5539,34.6669,30150.1877
2015-08-31 10:30:00,58.29,58.33,58.27,58.32,14409.678765123072,34.6669,34.6907,34.655,34.6847,14409.6788
2015-08-31 10:35:00,58.33,58.43,58.31,58.41,15709.915171742456,34.6907,34.7501,34.6788,34.7383,15709.9152
2015-08-31 10:40:00,58.43,58.48,58.38,58.42,37300.79265748853,34.7501,34.7799,34.7204,34.7442,37300.7927
2015-08-31 10:45:00,58.43,58.44,58.26,58.27,16795.99499374218,34.7501,34.7561,34.649,34.655,16795.995
2015-08-31 10:50:00,58.28,58.3,58.21,58.3,18325.68488388264,34.6609,34.6728,34.6193,34.6728,18325.6849
2015-08-31 10:55:00,58.3,58.31,58.25,58.26,36807.12001112502,34.6728,34.6788,34.6431,34.649,36807.12
2015-08-31 11:00:00,58.27,58.27,58.18,58.18,16277.29105826728,34.655,34.655,34.6015,34.6015,16277.2911
2015-08-31 11:05:00,58.2,58.2,58.03,58.08,22647.75413711584,34.6134,34.6134,34.5123,34.542,22647.7541
2015-08-31 11:10:00,58.07,58.15,58.03,58.15,33083.020442219444,34.536,34.5836,34.5123,34.5836,33083.0204
2015-08-31 11:15:00,58.15,58.23,58.15,58.16,10999.860937282716,34.5836,34.6312,34.5836,34.5896,10999.8609
2015-08-31 11:20:00,58.18,58.18,58.09,58.12,21412.87720762064,34.6015,34.6015,34.5479,34.5658,21412.8772
2015-08-31 11:25:00,58.12,58.24,58.12,58.21,18844.388819357533,34.5658,34.6371,34.5658,34.6193,18844.3888
2015-08-31 11:30:00,58.2,58.23,58.13,58.16,13035.739118342372,34.6134,34.6312,34.5717,34.5896,13035.7391
2015-08-31 11:35:00,58.16,58.19,58.12,58.17,13096.92671394799,34.5896,34.6074,34.5658,34.5955,13096.9267
2015-08-31 11:40:00,58.22,58.46,58.22,58.46,32343.206786260605,34.6253,34.768,34.6253,34.768,32343.2068
2015-08-31 11:45:00,58.46,58.47,58.28,58.34,28001.668752607427,34.768,34.7739,34.6609,34.6966,28001.6688
2015-08-31 11:50:00,58.33,58.35,58.14,58.14,18181.05965790572,34.6907,34.7026,34.5777,34.5777,18181.0597
2015-08-31 11:55:00,58.15,58.15,58.07,58.11,17076.90168265888,34.5836,34.5836,34.536,34.5598,17076.9017
2015-08-31 12:00:00,58.12,58.18,58.12,58.18,14867.195104992354,34.5658,34.6015,34.5658,34.6015,14867.1951
2015-08-31 12:05:00,58.18,58.2,58.04,58.04,12391.878737310528,34.6015,34.6134,34.5182,34.5182,12391.8787
2015-08-31 12:10:00,58.02,58.09,58.0,58.08,13294.395772493395,34.5063,34.5479,34.4944,34.542,13294.3958
2015-08-31 12:15:00,58.06,58.12,58.05,58.1,13048.254762898068,34.5301,34.5658,34.5241,34.5539,13048.2548
2015-08-31 12:20:00,58.12,58.14,58.0,58.05,18553.747740230847,34.5658,34.5777,34.4944,34.5241,18553.7477
2015-08-31 12:25:00,58.05,58.09,58.05,58.06,30589.625921290502,34.5241,34.5479,34.5241,34.5301,30589.6259
2015-08-31 12:30:00,58.07,58.08,58.01,58.02,22624.113475177302,34.536,34.542,34.5004,34.5063,22624.1135
2015-08-31 12:35:00,58.02,58.07,58.02,58.05,26541.51022110972,34.5063,34.536,34.5063,34.5241,26541.5102
2015-08-31 12:40:00,58.06,58.07,58.02,58.06,22347.37866777917,34.5301,34.536,34.5063,34.5301,22347.3787
2015-08-31 12:45:00,58.06,58.07,58.03,58.03,17685.99638436935,34.5301,34.536,34.5123,34.5123,17685.9964
2015-08-31 12:50:00,58.04,58.07,58.0,58.07,22455.84758726186,34.5182,34.536,34.4944,34.536,22455.8476
2015-08-31 12:55:00,58.07,58.07,57.97,57.97,20047.28132387707,34.536,34.536,34.4766,34.4766,20047.2813
2015-08-31 13:00:00,57.96,58.03,57.96,58.0,18253.37227089417,34.4706,34.5123,34.4706,34.4944,18253.3723
2015-08-31 13:05:00,58.02,58.02,57.98,58.01,16794.604366569325,34.5063,34.5063,34.4825,34.5004,16794.6044
2015-08-31 13:10:00,58.0,58.02,57.95,58.0,30522.875816993463,34.4944,34.5063,34.4647,34.4944,30522.8758
2015-08-31 13:15:00,58.0,58.0,57.95,57.95,15149.49242108191,34.4944,34.4944,34.4647,34.4647,15149.4924
2015-08-31 13:20:00,57.95,57.99,57.87,57.91,26100.6814073147,34.4647,34.4885,34.4171,34.4409,26100.6814
2015-08-31 13:25:00,57.92,57.99,57.9,57.9,16751.49492421082,34.4468,34.4885,34.4349,34.4349,16751.4949
2015-08-31 13:30:00,57.9,57.95,57.74,57.77,52432.20692532333,34.4349,34.4647,34.3398,34.3576,52432.2069
2015-08-31 13:35:00,57.76,57.77,57.71,57.77,24801.83562786817,34.3517,34.3576,34.3219,34.3576,24801.8356
2015-08-31 13:40:00,57.76,57.8,57.73,57.79,23685.16200806564,34.3517,34.3755,34.3338,34.3695,23685.162
2015-08-31 13:45:00,57.78,57.78,57.66,57.69,30079.265748852737,34.3636,34.3636,34.2922,34.31,30079.2657
2015-08-31 13:50:00,57.66,57.71,57.64,57.71,45997.77499652343,34.2922,34.3219,34.2803,34.3219,45997.775
2015-08-31 13:55:00,57.71,57.71,57.66,57.69,26826.58879154499,34.3219,34.3219,34.2922,34.31,26826.5888
2015-08-31 14:00:00,57.69,57.77,57.69,57.71,30023.64066193853,34.31,34.3576,34.31,34.3219,30023.6407
2015-08-31 14:05:00,57.71,57.72,57.59,57.61,29161.45181476846,34.3219,34.3279,34.2506,34.2625,29161.4518
2015-08-31 14:10:00,57.61,57.63,57.46,57.48,45430.399109998616,34.2625,34.2744,34.1733,34.1852,45430.3991
2015-08-31 14:15:00,57.48,57.53,57.43,57.47,40894.17327214575,34.1852,34.2149,34.1554,34.1792,40894.1733
2015-08-31 14:20:00,57.48,57.55,57.47,57.53,39702.40578500904,34.1852,34.2268,34.1792,34.2149,39702.4058
2015-08-31 14:25:00,57.53,57.57,57.5,57.55,36299.54109303296,34.2149,34.2387,34.197,34.2268,36299.5411
2015-08-31 14:30:00,57.54,57.6,57.49,57.59,26364.900570157144,34.2208,34.2565,34.1911,34.2506,26364.9006
2015-08-31 14:35:00,57.59,57.59,57.52,57.53,34470.866360728694,34.2506,34.2506,34.2089,34.2149,34470.8664
2015-08-31 14:40:00,57.54,57.61,57.52,57.54,35278.82074815742,34.2208,34.2625,34.2089,34.2208,35278.8207
2015-08-31 14:45:00,57.51,57.53,57.41,57.41,37307.745793352806,34.203,34.2149,34.1435,34.1435,37307.7458
2015-08-31 14:50:00,57.4,57.43,57.33,57.33,42816.02002503129,34.1376,34.1554,34.0959,34.0959,42816.02
2015-08-31 14:55:00,57.32,57.4,57.31,57.37,35010.42970379641,34.09,34.1376,34.084,34.1197,35010.4297
2015-08-31 15:00:00,57.36,57.5,57.36,57.47,33598.94312334863,34.1138,34.197,34.1138,34.1792,33598.9431
2015-08-31 15:05:00,57.48,57.64,57.46,57.59,39517.45237101933,34.1852,34.2803,34.1733,34.2506,39517.4524
2015-08-31 15:10:00,57.59,57.61,57.56,57.57,29956.89055764149,34.2506,34.2625,34.2327,34.2387,29956.8906
2015-08-31 15:15:00,57.56,57.57,57.47,57.47,45775.274648866645,34.2327,34.2387,34.1792,34.1792,45775.2746
2015-08-31 15:20:00,57.46,57.54,57.4,57.54,49691.2807676262,34.1733,34.2208,34.1376,34.2208,49691.2808
2015-08-31 15:25:00,57.54,57.54,57.43,57.43,38307.60673063552,34.2208,34.2208,34.1554,34.1554,38307.6067
2015-08-31 15:30:00,57.43,57.61,57.4,57.58,89104.43610068141,34.1554,34.2625,34.1376,34.2446,89104.4361
2015-08-31 15:35:00,57.58,57.59,57.45,57.46,59019.60784313726,34.2446,34.2506,34.1673,34.1733,59019.6078
2015-08-31 15:40:00,57.45,57.55,57.43,57.48,129578.63996662496,34.1673,34.2268,34.1554,34.1852,129578.64
2015-08-31 15:45:00,57.48,57.55,57.42,57.43,145402.58656654152,34.1852,34.2268,34.1495,34.1554,145402.5866
2015-08-31 15:50:00,57.43,57.5,57.42,57.46,120999.86093728272,34.1554,34.197,34.1495,34.1733,120999.8609
2015-08-31 15:55:00,57.47,57.54,57.33,57.36,292649.14476428874,34.1792,34.2208,34.0959,34.1138,292649.1448
2015-09-01 09:30:00,55.8,56.09,55.73,55.83,173689.3338895842,33.186,33.3585,33.1444,33.2038,173689.3339
2015-09-01 09:35:00,55.77,56.51,55.76,56.46,196236.9628702545,33.1682,33.6083,33.1622,33.5785,196236.9629
2015-09-01 09:40:00,56.44,56.79,56.38,56.77,116337.08802670005,33.5666,33.7748,33.5309,33.7629,116337.088
2015-09-01 09:45:00,56.76,56.96,56.69,56.77,66323.18175497149,33.7569,33.8759,33.7153,33.7629,66323.1818
2015-09-01 09:50:00,56.77,56.8,56.66,56.75,95288.55513836742,33.7629,33.7807,33.6975,33.751,95288.5551
2015-09-01 09:55:00,56.77,56.83,56.69,56.69,64188.56904463914,33.7629,33.7986,33.7153,33.7153,64188.569
2015-09-01 10:00:00,56.65,56.73,56.52,56.59,98610.7634543179,33.6915,33.7391,33.6142,33.6558,98610.7635
2015-09-01 10:05:00,56.56,56.66,56.48,56.63,49877.624808788765,33.638,33.6975,33.5904,33.6796,49877.6248
2015-09-01 10:10:00,56.63,56.77,56.6,56.63,37680.43387567793,33.6796,33.7629,33.6618,33.6796,37680.4339
2015-09-01 10:15:00,56.67,56.87,56.66,56.74,29966.624947851484,33.7034,33.8224,33.6975,33.745,29966.6249
2015-09-01 10:20:00,56.75,56.77,56.61,56.66,41097.20483938257,33.751,33.7629,33.6677,33.6975,41097.2048
2015-09-01 10:25:00,56.66,57.02,56.66,57.02,39357.53024614101,33.6975,33.9116,33.6975,33.9116,39357.5302
2015-09-01 10:30:00,57.02,57.05,56.87,56.93,35897.64984007788,33.9116,33.9294,33.8224,33.858,35897.6498
2015-09-01 10:35:00,56.95,57.07,56.88,56.89,34541.788346544294,33.8699,33.9413,33.8283,33.8343,34541.7883
2015-09-01 10:40:00,56.92,56.95,56.78,56.8,25167.570574329024,33.8521,33.8699,33.7688,33.7807,25167.5706
2015-09-01 10:45:00,56.82,56.87,56.77,56.84,38776.24808788764,33.7926,33.8224,33.7629,33.8045,38776.2481
2015-09-01 10:50:00,56.82,56.86,56.77,56.78,24208.037825059106,33.7926,33.8164,33.7629,33.7688,24208.0378
2015-09-01 10:55:00,56.79,56.96,56.79,56.95,97809.76220275344,33.7748,33.8759,33.7748,33.8699,97809.7622
2015-09-01 11:00:00,56.97,57.02,56.82,56.84,37065.77666527604,33.8818,33.9116,33.7926,33.8045,37065.7767
2015-09-01 11:05:00,56.83,57.06,56.82,57.06,18015.575024335976,33.7986,33.9354,33.7926,33.9354,18015.575
2015-09-01 11:10:00,57.04,57.13,57.02,57.09,13518.286747323044,33.9235,33.977,33.9116,33.9532,13518.2867
2015-09-01 11:15:00,57.07,57.2,57.04,57.18,26761.229314420805,33.9413,34.0186,33.9235,34.0067,26761.2293
2015-09-01 11:20:00,57.18,57.19,56.99,56.99,44370.741204283135,34.0067,34.0127,33.8937,33.8937,44370.7412
2015-09-01 11:25:00,56.97,56.97,56.84,56.84,31764.705882352944,33.8818,33.8818,33.8045,33.8045,31764.7059
2015-09-01 11:30:00,56.84,56.97,56.83,56.93,26074.25949103045,33.8045,33.8818,33.7986,33.858,26074.2595
2015-09-01 11:35:00,56.92,56.97,56.85,56.91,21298.84577944653,33.8521,33.8818,33.8105,33.8462,21298.8458
2015-09-01 11:40:00,56.89,56.9,56.77,56.85,24628.0072312613,33.8343,33.8402,33.7629,33.8105,24628.0072
2015-09-01 11:45:00,56.83,56.91,56.79,56.87,22134.612710332363,33.7986,33.8462,33.7748,33.8224,22134.6127
2015-09-01 11:50:00,56.86,56.87,56.74,56.82,25085.523571130583,33.8164,33.8224,33.745,33.7926,25085.5236
2015-09-01 11:55:00,56.81,56.87,56.73,56.73,27388.40216937839,33.7867,33.8224,33.7391,33.7391,27388.4022
2015-09-01 12:00:00,56.73,56.78,56.55,56.6,25869.83729662078,33.7391,33.7688,33.6321,33.6618,25869.8373
2015-09-01 12:05:00,56.59,56.64,56.56,56.6,14146.850229453485,33.6558,33.6856,33.638,33.6618,14146.8502
2015-09-01 12:10:00,56.59,56.65,56.58,56.61,16028.368794326245,33.6558,33.6915,33.6499,33.6677,16028.3688
2015-09-01 12:15:00,56.62,56.69,56.61,56.69,13391.739674593242,33.6737,33.7153,33.6677,33.7153,13391.7397
2015-09-01 12:20:00,56.68,56.72,56.61,56.64,41234.87692949521,33.7094,33.7332,33.6677,33.6856,41234.8769
2015-09-01 12:25:00,56.63,56.63,56.49,56.49,32311.22236128494,33.6796,33.6796,33.5964,33.5964,32311.2224
2015-09-01 12:30:00,56.49,56.56,56.44,56.56,32220.83159504937,33.5964,33.638,33.5666,33.638,32220.8316
2015-09-01 12:35:00,56.56,56.65,56.55,56.64,66295.3692115144,33.638,33.6915,33.6321,33.6856,66295.3692
2015-09-01 12:40:00,56.66,56.72,56.49,56.58,55066.054790710616,33.6975,33.7332,33.5964,33.6499,55066.0548
2015-09-01 12:45:00,56.59,56.69,56.55,56.64,46802.948129606455,33.6558,33.7153,33.6321,33.6856,46802.9481
2015-09-01 12:50:00,56.64,56.67,56.59,56.67,26701.432345988043,33.6856,33.7034,33.6558,33.7034,26701.4323
2015-09-01 12:55:00,56.67,56.72,56.61,56.61,46722.29175358087,33.7034,33.7332,33.6677,33.6677,46722.2918
2015-09-01 13:00:00,56.62,56.84,56.61,56.75,103776.94340147408,33.6737,33.8045,33.6677,33.751,103776.9434
2015-09-01 13:05:00,56.75,56.81,56.58,56.61,37309.13642052566,33.751,33.7867,33.6499,33.6677,37309.1364
2015-09-01 13:10:00,56.6,56.67,56.57,56.64,46487.27576136838,33.6618,33.7034,33.6439,33.6856,46487.2758
2015-09-01 13:15:00,56.63,56.74,56.57,56.61,25609.7900152969,33.6796,33.745,33.6439,33.6677,25609.79
2015-09-01 13:20:00,56.6,56.7,56.59,56.7,36065.91572799333,33.6618,33.7213,33.6558,33.7213,36065.9157
2015-09-01 13:25:00,56.71,56.82,56.67,56.77,26623.55722430817,33.7272,33.7926,33.7034,33.7629,26623.5572
2015-09-01 13:30:00,56.77,56.86,56.74,56.77,24534.83521068002,33.7629,33.8164,33.745,33.7629,24534.8352
2015-09-01 13:35:00,56.75,56.79,56.64,56.68,27584.48060075094,33.751,33.7748,33.6856,33.7094,27584.4806
2015-09-01 13:40:00,56.67,56.69,56.61,56.66,55576.41496314838,33.7034,33.7153,33.6677,33.6975,55576.415
2015-09-01 13:45:00,56.67,56.7,56.63,56.67,82721.45737727715,33.7034,33.7213,33.6796,33.7034,82721.4574
2015-09-01 13:50:00,56.67,56.74,56.66,56.71,31091.642330691146,33.7034,33.745,33.6975,33.7272,31091.6423
2015-09-01 13:55:00,56.7,56.7,56.64,56.66,28550.966485885136,33.7213,33.7213,33.6856,33.6975,28550.9665
2015-09-01 14:00:00,56.66,56.67,56.54,56.61,39625.92129050202,33.6975,33.7034,33.6261,33.6677,39625.9213
2015-09-01 14:05:00,56.61,56.63,56.56,56.59,50297.59421499097,33.6677,33.6796,33.638,33.6558,50297.5942
2015-09-01 14:10:00,56.59,56.62,56.53,56.61,29052.98289528577,33.6558,33.6737,33.6202,33.6677,29052.9829
2015-09-01 14:15:00,56.59,56.62,56.49,56.5,35342.78959810875,33.6558,33.6737,33.5964,33.6023,35342.7896
2015-09-01 14:20:00,56.49,56.65,56.47,56.62,48674.73230426923,33.5964,33.6915,33.5845,33.6737,48674.7323
2015-09-01 14:25:00,56.62,56.68,56.59,56.61,42646.36350994299,33.6737,33.7094,33.6558,33.6677,42646.3635
2015-09-01 14:30:00,56.59,56.83,56.56,56.8,75380.33653177584,33.6558,33.7986,33.638,33.7807,75380.3365
2015-09-01 14:35:00,56.8,56.92,56.76,56.92,25242.6644416632,33.7807,33.8521,33.7569,33.8521,25242.6644
2015-09-01 14:40:00,56.94,56.96,56.74,56.74,36220.27534418023,33.864,33.8759,33.745,33.745,36220.2753
2015-09-01 14:45:00,56.73,56.85,56.73,56.78,33769.99026560979,33.7391,33.8105,33.7391,33.7688,33769.9903
2015-09-01 14:50:00,56.79,56.95,56.72,56.73,43689.3338895842,33.7748,33.8699,33.7332,33.7391,43689.3339
2015-09-01 14:55:00,56.74,56.84,56.7,56.72,46209.15032679739,33.745,33.8045,33.7213,33.7332,46209.1503
2015-09-01 15:00:00,56.72,56.78,56.63,56.74,62507.30079265749,33.7332,33.7688,33.6796,33.745,62507.3008
2015-09-01 15:05:00,56.74,56.85,56.66,56.83,91449.03351411488,33.745,33.8105,33.6975,33.7986,91449.0335
2015-09-01 15:10:00,56.83,56.88,56.79,56.82,66261.99415936587,33.7986,33.8283,33.7748,33.7926,66261.9942
2015-09-01 15:15:00,56.81,56.88,56.79,56.83,94901.96078431372,33.7867,33.8283,33.7748,33.7986,94901.9608
2015-09-01 15:20:00,56.83,56.88,56.77,56.86,69313.03017660965,33.7986,33.8283,33.7629,33.8164,69313.0302
2015-09-01 15:25:00,56.85,56.86,56.68,56.72,81798.08093450147,33.8105,33.8164,33.7094,33.7332,81798.0809
2015-09-01 15:30:00,56.72,56.74,56.64,56.69,66239.7441246002,33.7332,33.745,33.6856,33.7153,66239.7441
2015-09-01 15:35:00,56.68,56.69,56.5,56.59,80008.34376303713,33.7094,33.7153,33.6023,33.6558,80008.3438
2015-09-01 15:40:00,56.58,56.59,56.38,56.54,123388.95842024754,33.6499,33.6558,33.5309,33.6261,123388.9584
2015-09-01 15:45:00,56.54,56.7,56.49,56.64,218240.8566263385,33.6261,33.7213,33.5964,33.6856,218240.8566
2015-09-01 15:50:00,56.64,56.87,56.62,56.77,306823.8075371993,33.6856,33.8224,33.6737,33.7629,306823.8075
2015-09-01 15:55:00,56.76,57.07,56.74,56.87,578833.2638019747,33.7569,33.9413,33.745,33.8224,578833.2638
2015-09-02 09:30:00,57.56,57.59,57.4,57.49,53089.97357808372,34.2327,34.2506,34.1376,34.1911,53089.9736
2015-09-02 09:35:00,57.47,57.48,57.24,57.36,116278.68168544014,34.1792,34.1852,34.0424,34.1138,116278.6817
2015-09-02 09:40:00,57.36,57.4,57.21,57.24,98719.2323738006,34.1138,34.1376,34.0246,34.0424,98719.2324
2015-09-02 09:45:00,57.24,57.33,57.11,57.33,25825.33722708941,34.0424,34.0959,33.9651,34.0959,25825.3372
2015-09-02 09:50:00,57.29,57.4,57.26,57.31,62180.50340703658,34.0722,34.1376,34.0543,34.084,62180.5034
2015-09-02 09:55:00,57.31,57.32,56.92,56.98,112688.08232512863,34.084,34.09,33.8521,33.8878,112688.0823
2015-09-02 10:00:00,56.98,57.17,56.86,56.93,124073.14698929216,33.8878,34.0008,33.8164,33.858,124073.147
2015-09-02 10:05:00,56.95,57.18,56.95,57.14,29187.873731052707,33.8699,34.0067,33.8699,33.9829,29187.8737
2015-09-02 10:10:00,57.12,57.12,56.89,57.05,72938.39521624253,33.971,33.971,33.8343,33.9294,72938.3952
2015-09-02 10:15:00,57.06,57.06,56.74,56.76,27958.55931024893,33.9354,33.9354,33.745,33.7569,27958.5593
2015-09-02 10:20:00,56.74,56.82,56.72,56.77,49222.63941037408,33.745,33.7926,33.7332,33.7629,49222.6394
2015-09-02 10:25:00,56.79,56.86,56.73,56.75,117599.77749965237,33.7748,33.8164,33.7391,33.751,117599.7775
2015-09-02 10:30:00,56.74,56.8,56.61,56.79,88051.73133083021,33.745,33.7807,33.6677,33.7748,88051.7313
2015-09-02 10:35:00,56.81,56.93,56.77,56.79,44882.49200389376,33.7867,33.858,33.7629,33.7748,44882.492
2015-09-02 10:40:00,56.79,56.9,56.79,56.79,89098.87359198999,33.7748,33.8402,33.7748,33.7748,89098.8736
2015-09-02 10:45:00,56.81,56.87,56.79,56.8,113680.99012654708,33.7867,33.8224,33.7748,33.7807,113680.9901
2015-09-02 10:50:00,56.79,56.87,56.79,56.84,42668.61354470866,33.7748,33.8224,33.7748,33.8045,42668.6135
2015-09-02 10:55:00,56.85,57.09,56.84,57.07,48802.67000417189,33.8105,33.9532,33.8045,33.9413,48802.67
2015-09-02 11:00:00,57.05,57.13,56.99,57.04,51907.940481157006,33.9294,33.977,33.8937,33.9235,51907.9405
2015-09-02 11:05:00,57.03,57.07,56.94,57.07,40780.14184397164,33.9175,33.9413,33.864,33.9413,40780.1418
2015-09-02 11:10:00,57.07,57.1,57.02,57.06,46679.182311222365,33.9413,33.9592,33.9116,33.9354,46679.1823
2015-09-02 11:15:00,57.06,57.07,56.92,57.02,44274.78792935614,33.9354,33.9413,33.8521,33.9116,44274.7879
2015-09-02 11:20:00,57.02,57.14,57.0,57.13,25771.102767348075,33.9116,33.9829,33.8997,33.977,25771.1028
2015-09-02 11:25:00,57.14,57.14,57.02,57.02,29581.42122097066,33.9829,33.9829,33.9116,33.9116,29581.4212
2015-09-02 11:30:00,57.01,57.02,56.87,56.88,82006.67501042971,33.9056,33.9116,33.8224,33.8283,82006.675
2015-09-02 11:35:00,56.87,56.91,56.82,56.91,37247.94882492005,33.8224,33.8462,33.7926,33.8462,37247.9488
2015-09-02 11:40:00,56.9,56.96,56.87,56.96,19909.60923376443,33.8402,33.8759,33.8224,33.8759,19909.6092
2015-09-02 11:45:00,56.93,56.97,56.9,56.91,29631.48379919344,33.858,33.8818,33.8402,33.8462,29631.4838
2015-09-02 11:50:00,56.9,56.91,56.81,56.87,25897.64984007788,33.8402,33.8462,33.7867,33.8224,25897.6498
2015-09-02 11:55:00,56.86,56.92,56.8,56.92,99224.03003754694,33.8164,33.8521,33.7807,33.8521,99224.03
2015-09-02 12:00:00,56.91,56.95,56.87,56.88,20070.921985815603,33.8462,33.8699,33.8224,33.8283,20070.922
2015-09-02 12:05:00,56.88,56.94,56.83,56.89,20620.21971909331,33.8283,33.864,33.7986,33.8343,20620.2197
2015-09-02 12:10:00,56.87,56.95,56.84,56.95,28118.481435127243,33.8224,33.8699,33.8045,33.8699,28118.4814
2015-09-02 12:15:00,56.93,56.96,56.9,56.92,29100.264219162844,33.858,33.8759,33.8402,33.8521,29100.2642
2015-09-02 12:20:00,56.92,57.05,56.9,57.05,20659.15727993325,33.8521,33.9294,33.8402,33.9294,20659.1573
2015-09-02 12:25:00,57.05,57.07,57.02,57.02,25830.89973578084,33.9294,33.9413,33.9116,33.9116,25830.8997
2015-09-02 12:30:00,57.02,57.1,57.02,57.05,21770.268391044363,33.9116,33.9592,33.9116,33.9294,21770.2684
2015-09-02 12:35:00,57.06,57.13,57.04,57.1,17645.668196356557,33.9354,33.977,33.9235,33.9592,17645.6682
2015-09-02 12:40:00,57.1,57.17,57.07,57.17,31699.34640522876,33.9592,34.0008,33.9413,34.0008,31699.3464
2015-09-02 12:45:00,57.15,57.25,57.12,57.23,23515.505492977336,33.9889,34.0484,33.971,34.0365,23515.5055
2015-09-02 12:50:00,57.23,57.23,57.13,57.15,12571.269642608817,34.0365,34.0365,33.977,33.9889,12571.2696
2015-09-02 12:55:00,57.15,57.23,57.1,57.19,32056.73758865249,33.9889,34.0365,33.9592,34.0127,32056.7376
2015-09-02 13:00:00,57.21,57.25,57.09,57.12,34303.991099986095,34.0246,34.0484,33.9532,33.971,34303.9911
2015-09-02 13:05:00,57.1,57.1,56.99,57.07,39068.27979418718,33.9592,33.9592,33.8937,33.9413,39068.2798
2015-09-02 13:10:00,57.09,57.17,57.09,57.15,18852.732582394663,33.9532,34.0008,33.9532,33.9889,18852.7326
2015-09-02 13:15:00,57.14,57.14,57.05,57.05,18713.669865109165,33.9829,33.9829,33.9294,33.9294,18713.6699
2015-09-02 13:20:00,57.05,57.21,57.02,57.2,25205.117507996107,33.9294,34.0246,33.9116,34.0186,25205.1175
2015-09-02 13:25:00,57.18,57.18,57.13,57.16,18075.37199276874,34.0067,34.0067,33.977,33.9948,18075.372
2015-09-02 13:30:00,57.16,57.18,57.12,57.15,30150.18773466834,33.9948,34.0067,33.971,33.9889,30150.1877
2015-09-02 13:35:00,57.15,57.16,57.07,57.08,30864.970101515784,33.9889,33.9948,33.9413,33.9473,30864.9701
2015-09-02 13:40:00,57.08,57.1,57.02,57.03,26033.931303017664,33.9473,33.9592,33.9116,33.9175,26033.9313
2015-09-02 13:45:00,57.03,57.07,57.02,57.02,32822.97316089557,33.9175,33.9413,33.9116,33.9116,32822.9732
2015-09-02 13:50:00,57.02,57.15,57.02,57.15,54431.92879988875,33.9116,33.9889,33.9116,33.9889,54431.9288
2015-09-02 13:55:00,57.15,57.2,57.13,57.15,29981.921846752888,33.9889,34.0186,33.977,33.9889,29981.9218
2015-09-02 14:00:00,57.15,57.23,57.1,57.16,41628.42441941316,33.9889,34.0365,33.9592,33.9948,41628.4244
2015-09-02 14:05:00,57.15,57.22,57.15,57.17,24484.77263245724,33.9889,34.0305,33.9889,34.0008,24484.7726
2015-09-02 14:10:00,57.18,57.32,57.17,57.26,19193.436239744125,34.0067,34.09,34.0008,34.0543,19193.4362
2015-09-02 14:15:00,57.26,57.33,57.23,57.33,30735.641774440275,34.0543,34.0959,34.0365,34.0959,30735.6418
2015-09-02 14:20:00,57.32,57.48,57.28,57.47,74430.5381727159,34.09,34.1852,34.0662,34.1792,74430.5382
2015-09-02 14:25:00,57.48,57.5,57.41,57.46,43878.45918509248,34.1852,34.197,34.1435,34.1733,43878.4592
2015-09-02 14:30:00,57.46,57.48,57.35,57.4,35573.63370880267,34.1733,34.1852,34.1078,34.1376,35573.6337
2015-09-02 14:35:00,57.41,57.43,57.28,57.31,30511.750799610625,34.1435,34.1554,34.0662,34.084,30511.7508
2015-09-02 14:40:00,57.31,57.36,57.21,57.26,32394.65999165624,34.084,34.1138,34.0246,34.0543,32394.66
2015-09-02 14:45:00,57.27,57.27,57.15,57.21,44338.75677930747,34.0603,34.0603,33.9889,34.0246,44338.7568
2015-09-02 14:50:00,57.23,57.28,57.22,57.28,23564.177444027257,34.0365,34.0662,34.0305,34.0662,23564.1774
2015-09-02 14:55:00,57.26,57.33,57.19,57.31,25919.899874843555,34.0543,34.0959,34.0127,34.084,25919.8999
2015-09-02 15:00:00,57.32,57.41,57.28,57.37,39755.24961757753,34.09,34.1435,34.0662,34.1197,39755.2496
2015-09-02 15:05:00,57.39,57.4,57.27,57.31,32141.56584619664,34.1316,34.1376,34.0603,34.084,32141.5658
2015-09-02 15:10:00,57.31,57.34,57.2,57.2,43671.25573633709,34.084,34.1019,34.0186,34.0186,43671.2557
2015-09-02 15:15:00,57.22,57.26,57.13,57.24,47701.29328327076,34.0305,34.0543,33.977,34.0424,47701.2933
2015-09-02 15:20:00,57.25,57.28,57.2,57.25,44159.36587400919,34.0484,34.0662,34.0186,34.0484,44159.3659
2015-09-02 15:25:00,57.25,57.38,57.25,57.35,40984.56403838132,34.0484,34.1257,34.0484,34.1078,40984.564
2015-09-02 15:30:00,57.35,57.41,57.31,57.34,45629.25879571687,34.1078,34.1435,34.084,34.1019,45629.2588
2015-09-02 15:35:00,57.34,57.51,57.33,57.46,63064.94228897233,34.1019,34.203,34.0959,34.1733,63064.9423
2015-09-02 15:40:00,57.46,57.46,57.41,57.43,43650.39632874427,34.1733,34.1733,34.1435,34.1554,43650.3963
2015-09-02 15:45:00,57.43,57.53,57.43,57.44,95081.35168961204,34.1554,34.2149,34.1554,34.1614,95081.3517
2015-09-02 15:50:00,57.45,57.59,57.45,57.52,83853.42789598109,34.1673,34.2506,34.1673,34.2089,83853.4279
2015-09-02 15:55:00,57.52,57.72,57.51,57.71,210319.84424975663,34.2089,34.3279,34.203,34.3219,210319.8442
2015-09-03 09:30:00,58.0,58.1,57.66,57.86,29742.73397302184,34.4944,34.5539,34.2922,34.4111,29742.734
2015-09-03 09:35:00,57.79,57.92,57.79,57.92,24925.60144625226,34.3695,34.4468,34.3695,34.4468,24925.6014
2015-09-03 09:40:00,58.0,58.11,57.82,57.97,41913.50298984843,34.4944,34.5598,34.3874,34.4766,41913.503
2015-09-03 09:45:00,57.99,58.1,57.87,58.05,29297.73327770825,34.4885,34.5539,34.4171,34.5241,29297.7333
2015-09-03 09:50:00,58.07,58.1,57.92,57.97,46839.104436100686,34.536,34.5539,34.4468,34.4766,46839.1044
2015-09-03 09:55:00,58.0,58.0,57.82,57.87,13501.599221248784,34.4944,34.4944,34.3874,34.4171,13501.5992
2015-09-03 10:00:00,57.86,57.96,57.8,57.86,18496.7320261438,34.4111,34.4706,34.3755,34.4111,18496.732
2015-09-03 10:05:00,57.89,57.96,57.87,57.92,16562.369628702545,34.429,34.4706,34.4171,34.4468,16562.3696
2015-09-03 10:10:00,57.91,57.92,57.82,57.87,14583.507161729942,34.4409,34.4468,34.3874,34.4171,14583.5072
2015-09-03 10:15:00,57.89,57.92,57.81,57.92,30666.110415797528,34.429,34.4468,34.3814,34.4468,30666.1104
2015-09-03 10:20:00,57.92,58.04,57.92,58.04,26017.243776943404,34.4468,34.5182,34.4468,34.5182,26017.2438
2015-09-03 10:25:00,58.04,58.05,58.0,58.0,7441.246001946879,34.5182,34.5241,34.4944,34.4944,7441.246
2015-09-03 10:30:00,58.0,58.04,57.92,57.92,8204.70031984425,34.4944,34.5182,34.4468,34.4468,8204.7003
2015-09-03 10:35:00,57.92,58.02,57.92,57.95,10290.641079126686,34.4468,34.5063,34.4468,34.4647,10290.6411
2015-09-03 10:40:00,57.97,58.05,57.95,58.04,22273.67542761785,34.4766,34.5241,34.4647,34.5182,22273.6754
2015-09-03 10:45:00,58.04,58.07,57.94,58.04,22275.06605479072,34.5182,34.536,34.4587,34.5182,22275.0661
2015-09-03 10:50:00,58.06,58.19,58.04,58.09,34181.61590877486,34.5301,34.6074,34.5182,34.5479,34181.6159
2015-09-03 10:55:00,58.11,58.2,58.07,58.18,36146.57210401892,34.5598,34.6134,34.536,34.6015,36146.5721
2015-09-03 11:00:00,58.2,58.21,58.05,58.09,11436.517869559171,34.6134,34.6193,34.5241,34.5479,11436.5179
2015-09-03 11:05:00,58.09,58.15,58.0,58.01,10667.50104297038,34.5479,34.5836,34.4944,34.5004,10667.501
2015-09-03 11:10:00,58.02,58.05,57.95,57.95,20183.562786816856,34.5063,34.5241,34.4647,34.4647,20183.5628
2015-09-03 11:15:00,57.94,58.0,57.91,57.99,46474.760116812686,34.4587,34.4944,34.4409,34.4885,46474.7601
2015-09-03 11:20:00,58.0,58.05,57.92,57.95,27677.65262133222,34.4944,34.5241,34.4468,34.4647,27677.6526
2015-09-03 11:25:00,57.96,58.03,57.95,57.98,13852.037268808232,34.4706,34.5123,34.4647,34.4825,13852.0373
2015-09-03 11:30:00,57.99,58.0,57.87,57.87,21903.76859963844,34.4885,34.4944,34.4171,34.4171,21903.7686
2015-09-03 11:35:00,57.88,57.94,57.84,57.87,27517.730496453903,34.423,34.4587,34.3993,34.4171,27517.7305
2015-09-03 11:40:00,57.88,57.97,57.87,57.95,16847.448199137812,34.423,34.4766,34.4171,34.4647,16847.4482
2015-09-03 11:45:00,57.95,57.96,57.89,57.89,9342.233347239606,34.4647,34.4706,34.429,34.429,9342.2333
2015-09-03 11:50:00,57.87,57.89,57.77,57.82,12617.160339313032,34.4171,34.429,34.3576,34.3874,12617.1603
2015-09-03 11:55:00,57.81,57.82,57.77,57.79,12526.76957307746,34.3814,34.3874,34.3576,34.3695,12526.7696
2015-09-03 12:00:00,57.79,57.82,57.73,57.76,14067.584480600752,34.3695,34.3874,34.3338,34.3517,14067.5845
2015-09-03 12:05:00,57.76,57.82,57.76,57.8,18584.341538033656,34.3517,34.3874,34.3517,34.3755,18584.3415
2015-09-03 12:10:00,57.8,57.8,57.75,57.79,11892.643582255598,34.3755,34.3755,34.3457,34.3695,11892.6436
2015-09-03 12:15:00,57.79,57.86,57.79,57.86,9315.811430955362,34.3695,34.4111,34.3695,34.4111,9315.8114
2015-09-03 12:20:00,57.86,57.88,57.82,57.84,11887.08107356418,34.4111,34.423,34.3874,34.3993,11887.0811
2015-09-03 12:25:00,57.84,57.87,57.81,57.83,28648.310387984984,34.3993,34.4171,34.3814,34.3933,28648.3104
2015-09-03 12:30:00,57.83,57.85,57.75,57.77,20859.40759282437,34.3933,34.4052,34.3457,34.3576,20859.4076
2015-09-03 12:35:00,57.77,57.82,57.74,57.74,23450.14601585315,34.3576,34.3874,34.3398,34.3398,23450.146
2015-09-03 12:40:00,57.72,57.74,57.65,57.74,22505.910165484634,34.3279,34.3398,34.2863,34.3398,22505.9102
2015-09-03 12:45:00,57.76,57.79,57.73,57.74,17848.69976359338,34.3517,34.3695,34.3338,34.3398,17848.6998
2015-09-03 12:50:00,57.73,57.76,57.68,57.74,9408.983451536644,34.3338,34.3517,34.3041,34.3398,9408.9835
2015-09-03 12:55:00,57.73,57.74,57.64,57.68,10568.76651369768,34.3338,34.3398,34.2803,34.3041,10568.7665
2015-09-03 13:00:00,57.66,57.69,57.62,57.64,9385.34278959811,34.2922,34.31,34.2684,34.2803,9385.3428
2015-09-03 13:05:00,57.64,57.64,57.41,57.48,27758.30899735781,34.2803,34.2803,34.1435,34.1852,27758.309
2015-09-03 13:10:00,57.45,57.55,57.38,57.52,14313.72549019608,34.1673,34.2268,34.1257,34.2089,14313.7255
2015-09-03 13:15:00,57.52,57.65,57.51,57.62,11582.533722708942,34.2089,34.2863,34.203,34.2684,11582.5337
2015-09-03 13:20:00,57.66,57.66,57.59,57.65,8776.248087887638,34.2922,34.2922,34.2506,34.2863,8776.2481
2015-09-03 13:25:00,57.66,57.77,57.65,57.72,11773.049645390072,34.2922,34.3576,34.2863,34.3279,11773.0496
2015-09-03 13:30:00,57.74,57.77,57.64,57.74,12199.972187456544,34.3398,34.3576,34.2803,34.3398,12199.9722
2015-09-03 13:35:00,57.74,57.75,57.66,57.67,9910.999860937283,34.3398,34.3457,34.2922,34.2981,9910.9999
2015-09-03 13:40:00,57.66,57.66,57.59,57.6,17175.63621193158,34.2922,34.2922,34.2506,34.2565,17175.6362
2015-09-03 13:45:00,57.6,57.71,57.59,57.71,11407.314698929218,34.2565,34.3219,34.2506,34.3219,11407.3147
2015-09-03 13:50:00,57.71,57.71,57.57,57.66,11830.065359477125,34.3219,34.3219,34.2387,34.2922,11830.0654
2015-09-03 13:55:00,57.65,57.66,57.51,57.51,15785.009039076624,34.2863,34.2922,34.203,34.203,15785.009
2015-09-03 14:00:00,57.49,57.56,57.46,57.56,18452.231956612435,34.1911,34.2327,34.1733,34.2327,18452.232
2015-09-03 14:05:00,57.56,57.6,57.44,57.44,14874.148240856628,34.2327,34.2565,34.1614,34.1614,14874.1482
2015-09-03 14:10:00,57.46,57.52,57.45,57.46,11348.90835766931,34.1733,34.2089,34.1673,34.1733,11348.9084
2015-09-03 14:15:00,57.47,57.58,57.47,57.56,8706.71672924489,34.1792,34.2446,34.1792,34.2327,8706.7167
2015-09-03 14:20:00,57.56,57.56,57.49,57.56,10112.640801001253,34.2327,34.2327,34.1911,34.2327,10112.6408
2015-09-03 14:25:00,57.55,57.64,57.55,57.64,13134.473647615076,34.2268,34.2803,34.2268,34.2803,13134.4736
2015-09-03 14:30:00,57.64,57.67,57.59,57.6,12165.20650813517,34.2803,34.2981,34.2506,34.2565,12165.2065
2015-09-03 14:35:00,57.6,57.74,57.56,57.71,31122.236128493954,34.2565,34.3398,34.2327,34.3219,31122.2361
2015-09-03 14:40:00,57.73,57.81,57.68,57.79,16064.52510082047,34.3338,34.3814,34.3041,34.3695,16064.5251
2015-09-03 14:45:00,57.79,57.79,57.71,57.76,13269.364483382007,34.3695,34.3695,34.3219,34.3517,13269.3645
2015-09-03 14:50:00,57.75,57.75,57.66,57.69,11888.471700737033,34.3457,34.3457,34.2922,34.31,11888.4717
2015-09-03 14:55:00,57.69,57.69,57.59,57.65,11444.8616325963,34.31,34.31,34.2506,34.2863,11444.8616
2015-09-03 15:00:00,57.68,57.77,57.68,57.72,15330.273953553056,34.3041,34.3576,34.3041,34.3279,15330.274
2015-09-03 15:05:00,57.72,57.75,57.54,57.54,23973.02183284661,34.3279,34.3457,34.2208,34.2208,23973.0218
2015-09-03 15:10:00,57.55,57.67,57.55,57.67,18253.37227089417,34.2268,34.2981,34.2268,34.2981,18253.3723
2015-09-03 15:15:00,57.66,57.7,57.6,57.64,15650.118203309694,34.2922,34.316,34.2565,34.2803,15650.1182
2015-09-03 15:20:00,57.64,57.68,57.6,57.6,19826.171603393133,34.2803,34.3041,34.2565,34.2565,19826.1716
2015-09-03 15:25:00,57.59,57.62,57.51,57.58,28272.841051314143,34.2506,34.2684,34.203,34.2446,28272.8411
2015-09-03 15:30:00,57.56,57.57,57.51,57.54,28292.30983173412,34.2327,34.2387,34.203,34.2208,28292.3098
2015-09-03 15:35:00,57.54,57.56,57.36,57.43,42631.066611041584,34.2208,34.2327,34.1138,34.1554,42631.0666
2015-09-03 15:40:00,57.43,57.54,57.39,57.45,38164.37213183146,34.1554,34.2208,34.1316,34.1673,38164.3721
2015-09-03 15:45:00,57.46,57.74,57.46,57.62,66106.24391600612,34.1733,34.3398,34.1733,34.2684,66106.2439
2015-09-03 15:50:00,57.64,57.75,57.63,57.71,67074.12042831318,34.2803,34.3457,34.2744,34.3219,67074.1204
2015-09-03 15:55:00,57.74,57.83,57.67,57.69,203242.94256709772,34.3398,34.3933,34.2981,34.31,203242.9426
2015-09-04 09:30:00,56.83,57.04,56.66,56.66,50949.79835905994,33.7986,33.9235,33.6975,33.6975,50949.7984
2015-09-04 09:35:00,56.77,57.06,56.65,56.85,54349.88179669032,33.7629,33.9354,33.6915,33.8105,54349.8818
2015-09-04 09:40:00,56.9,57.07,56.87,56.97,79546.65554164929,33.8402,33.9413,33.8224,33.8818,79546.6555
2015-09-04 09:45:00,57.0,57.06,56.75,56.82,55549.99304686414,33.8997,33.9354,33.751,33.7926,55549.993
2015-09-04 09:50:00,56.81,56.81,56.53,56.57,43929.91239048811,33.7867,33.7867,33.6202,33.6439,43929.9124
2015-09-04 09:55:00,56.57,56.67,56.52,56.67,62928.66082603255,33.6439,33.7034,33.6142,33.7034,62928.6608
2015-09-04 10:00:00,56.65,56.89,56.56,56.85,125405.36782088724,33.6915,33.8343,33.638,33.8105,125405.3678
2015-09-04 10:05:00,56.82,56.94,56.73,56.9,28621.88847170074,33.7926,33.864,33.7391,33.8402,28621.8885
2015-09-04 10:10:00,56.92,56.97,56.85,56.95,29557.78055903213,33.8521,33.8818,33.8105,33.8699,29557.7806
2015-09-04 10:15:00,56.96,57.04,56.87,56.93,20556.250869141983,33.8759,33.9235,33.8224,33.858,20556.2509
2015-09-04 10:20:00,56.93,57.0,56.9,56.9,20705.047976637463,33.858,33.8997,33.8402,33.8402,20705.048
2015-09-04 10:25:00,56.9,56.97,56.85,56.94,31322.486441385063,33.8402,33.8818,33.8105,33.864,31322.4864
2015-09-04 10:30:00,56.97,57.15,56.95,57.08,19445.13975803088,33.8818,33.9889,33.8699,33.9473,19445.1398
2015-09-04 10:35:00,57.1,57.18,57.03,57.15,12607.425949103046,33.9592,34.0067,33.9175,33.9889,12607.4259
2015-09-04 10:40:00,57.15,57.2,56.97,57.03,19314.42080378251,33.9889,34.0186,33.8818,33.9175,19314.4208
2015-09-04 10:45:00,57.02,57.07,56.97,56.99,25028.50785704353,33.9116,33.9413,33.8818,33.8937,25028.5079
2015-09-04 10:50:00,56.97,57.08,56.92,57.05,14073.146989292172,33.8818,33.9473,33.8521,33.9294,14073.147
2015-09-04 10:55:00,57.06,57.06,56.91,56.96,16524.822695035462,33.9354,33.9354,33.8462,33.8759,16524.8227
2015-09-04 11:00:00,56.96,57.07,56.95,56.96,12665.832290362954,33.8759,33.9413,33.8699,33.8759,12665.8323
2015-09-04 11:05:00,56.98,57.03,56.93,56.97,14294.25670977611,33.8878,33.9175,33.858,33.8818,14294.2567
2015-09-04 11:10:00,56.97,56.97,56.87,56.92,31305.798915310806,33.8818,33.8818,33.8224,33.8521,31305.7989
2015-09-04 11:15:00,56.92,56.95,56.88,56.9,24431.928799888752,33.8521,33.8699,33.8283,33.8402,24431.9288
2015-09-04 11:20:00,56.88,56.89,56.79,56.87,26794.604366569325,33.8283,33.8343,33.7748,33.8224,26794.6044
2015-09-04 11:25:00,56.87,56.91,56.72,56.75,47093.589208733145,33.8224,33.8462,33.7332,33.751,47093.5892
2015-09-04 11:30:00,56.74,56.75,56.63,56.67,34703.10109859547,33.745,33.751,33.6796,33.7034,34703.1011
2015-09-04 11:35:00,56.66,56.71,56.61,56.64,23989.709358920874,33.6975,33.7272,33.6677,33.6856,23989.7094
2015-09-04 11:40:00,56.65,56.72,56.63,56.67,26616.60408844389,33.6915,33.7332,33.6796,33.7034,26616.6041
2015-09-04 11:45:00,56.67,56.75,56.66,56.73,28197.747183979976,33.7034,33.751,33.6975,33.7391,28197.7472
2015-09-04 11:50:00,56.74,56.77,56.69,56.69,32895.285773884025,33.745,33.7629,33.7153,33.7153,32895.2858
2015-09-04 11:55:00,56.68,56.72,56.63,56.64,29919.34362397441,33.7094,33.7332,33.6796,33.6856,29919.3436
2015-09-04 12:00:00,56.63,56.64,56.56,56.59,22553.191489361703,33.6796,33.6856,33.638,33.6558,22553.1915
2015-09-04 12:05:00,56.58,56.66,56.55,56.64,22091.50326797385,33.6499,33.6975,33.6321,33.6856,22091.5033
2015-09-04 12:10:00,56.64,56.67,56.51,56.52,21871.78417466277,33.6856,33.7034,33.6083,33.6142,21871.7842
2015-09-04 12:15:00,56.54,56.58,56.51,56.54,18283.966068696984,33.6261,33.6499,33.6083,33.6261,18283.9661
2015-09-04 12:20:00,56.53,56.57,56.51,56.51,17473.230426922542,33.6202,33.6439,33.6083,33.6083,17473.2304
2015-09-04 12:25:00,56.51,56.54,56.44,56.51,31150.04867195105,33.6083,33.6261,33.5666,33.6083,31150.0487
2015-09-04 12:30:00,56.49,56.51,56.4,56.49,38160.2002503129,33.5964,33.6083,33.5428,33.5964,38160.2003
2015-09-04 12:35:00,56.49,56.5,56.43,56.45,30876.095118898626,33.5964,33.6023,33.5607,33.5726,30876.0951
2015-09-04 12:40:00,56.44,56.44,56.39,56.43,29385.34278959811,33.5666,33.5666,33.5369,33.5607,29385.3428
2015-09-04 12:45:00,56.43,56.59,56.38,56.56,29847.03101098596,33.5607,33.6558,33.5309,33.638,29847.031
2015-09-04 12:50:00,56.56,56.61,56.51,56.55,11633.986928104576,33.638,33.6677,33.6083,33.6321,11633.9869
2015-09-04 12:55:00,56.54,56.54,56.47,56.47,10780.141843971633,33.6261,33.6261,33.5845,33.5845,10780.1418
2015-09-04 13:00:00,56.46,56.46,56.33,56.42,20485.328883326383,33.5785,33.5785,33.5012,33.5547,20485.3289
2015-09-04 13:05:00,56.41,56.46,56.37,56.4,14920.03893756084,33.5488,33.5785,33.525,33.5428,14920.0389
2015-09-04 13:10:00,56.41,56.48,56.36,56.36,9364.483382005285,33.5488,33.5904,33.5191,33.5191,9364.4834
2015-09-04 13:15:00,56.35,56.43,56.34,56.38,11838.409122514257,33.5131,33.5607,33.5072,33.5309,11838.4091
2015-09-04 13:20:00,56.37,56.38,56.29,56.33,15972.743707412044,33.525,33.5309,33.4774,33.5012,15972.7437
2015-09-04 13:25:00,56.34,56.43,56.31,56.39,38920.87331386456,33.5072,33.5607,33.4893,33.5369,38920.8733
2015-09-04 13:30:00,56.38,56.43,56.37,56.43,20795.43874287304,33.5309,33.5607,33.525,33.5607,20795.4387
2015-09-04 13:35:00,56.41,56.46,56.38,56.42,14481.99137811153,33.5488,33.5785,33.5309,33.5547,14481.9914
2015-09-04 13:40:00,56.41,56.44,56.32,56.34,13422.333472396052,33.5488,33.5666,33.4953,33.5072,13422.3335
2015-09-04 13:45:00,56.35,56.41,56.33,56.37,13537.755527743013,33.5131,33.5488,33.5012,33.525,13537.7555
2015-09-04 13:50:00,56.36,56.46,56.36,56.39,20623.000973439022,33.5191,33.5785,33.5191,33.5369,20623.001
2015-09-04 13:55:00,56.38,56.43,56.36,56.38,19137.811152829927,33.5309,33.5607,33.5191,33.5309,19137.8112
2015-09-04 14:00:00,56.38,56.41,56.33,56.38,22592.12905020164,33.5309,33.5488,33.5012,33.5309,22592.1291
2015-09-04 14:05:00,56.38,56.38,56.31,56.33,22492.00389375609,33.5309,33.5309,33.4893,33.5012,22492.0039
2015-09-04 14:10:00,56.34,56.39,56.34,56.39,11430.955360867752,33.5072,33.5369,33.5072,33.5369,11430.9554
2015-09-04 14:15:00,56.38,56.41,56.33,56.33,21531.08051731331,33.5309,33.5488,33.5012,33.5012,21531.0805
2015-09-04 14:20:00,56.35,56.36,56.22,56.26,28329.8567654012,33.5131,33.5191,33.4358,33.4596,28329.8568
2015-09-04 14:25:00,56.26,56.37,56.25,56.34,25319.14893617021,33.4596,33.525,33.4536,33.5072,25319.1489
2015-09-04 14:30:00,56.36,56.37,56.31,56.37,36643.02600472813,33.5191,33.525,33.4893,33.525,36643.026
2015-09-04 14:35:00,56.38,56.41,56.32,56.37,44804.61688221388,33.5309,33.5488,33.4953,33.525,44804.6169
2015-09-04 14:40:00,56.38,56.5,56.37,56.49,23712.97455152274,33.5309,33.6023,33.525,33.5964,23712.9746
2015-09-04 14:45:00,56.48,56.6,56.46,56.54,16295.369211514397,33.5904,33.6618,33.5785,33.6261,16295.3692
2015-09-04 14:50:00,56.55,56.57,56.52,56.57,14897.788902795162,33.6321,33.6439,33.6142,33.6439,14897.7889
2015-09-04 14:55:00,56.57,56.69,56.55,56.69,20947.01710471423,33.6439,33.7153,33.6321,33.7153,20947.0171
2015-09-04 15:00:00,56.71,56.74,56.63,56.67,26800.166875260744,33.7272,33.745,33.6796,33.7034,26800.1669
2015-09-04 15:05:00,56.69,56.8,56.68,56.71,30681.40731469893,33.7153,33.7807,33.7094,33.7272,30681.4073
2015-09-04 15:10:00,56.71,56.77,56.64,56.75,24811.57001807816,33.7272,33.7629,33.6856,33.751,24811.57
2015-09-04 15:15:00,56.76,56.81,56.71,56.77,14462.52259769156,33.7569,33.7867,33.7272,33.7629,14462.5226
2015-09-04 15:20:00,56.77,56.79,56.7,56.75,27944.653038520373,33.7629,33.7748,33.7213,33.751,27944.653
2015-09-04 15:25:00,56.77,56.82,56.71,56.81,24597.41343345849,33.7629,33.7926,33.7272,33.7867,24597.4134
2015-09-04 15:30:00,56.82,56.9,56.77,56.84,50877.485746071485,33.7926,33.8402,33.7629,33.8045,50877.4857
2015-09-04 15:35:00,56.84,56.94,56.82,56.82,35324.711444861634,33.8045,33.864,33.7926,33.7926,35324.7114
2015-09-04 15:40:00,56.81,56.92,56.81,56.84,36441.385064664166,33.7867,33.8521,33.7867,33.8045,36441.3851
2015-09-04 15:45:00,56.85,57.06,56.84,57.02,57279.93324989571,33.8105,33.9354,33.8045,33.9116,57279.9332
2015-09-04 15:50:00,57.02,57.04,56.84,56.92,60839.9388124044,33.9116,33.9235,33.8045,33.8521,60839.9388
2015-09-04 15:55:00,56.92,56.96,56.74,56.75,174569.6008900014,33.8521,33.8759,33.745,33.751,174569.6009
2015-09-08 09:30:00,58.12,58.23,57.96,58.02,12177.722152690863,34.5658,34.6312,34.4706,34.5063,12177.7222
2015-09-08 09:35:00,58.0,58.07,57.87,57.96,123731.05270476986,34.4944,34.536,34.4171,34.4706,123731.0527
2015-09-08 09:40:00,57.99,58.53,57.93,58.46,129370.04589069673,34.4885,34.8096,34.4528,34.768,129370.0459
2015-09-08 09:45:00,58.46,58.89,58.46,58.85,109136.42052565709,34.768,35.0237,34.768,34.9999,109136.4205
2015-09-08 09:50:00,58.87,58.93,58.51,58.51,127998.88749826173,35.0118,35.0475,34.7977,34.7977,127998.8875
2015-09-08 09:55:00,58.48,58.51,58.21,58.44,125296.89890140457,34.7799,34.7977,34.6193,34.7561,125296.8989
2015-09-08 10:00:00,58.44,58.51,58.18,58.26,89694.06202197191,34.7561,34.7977,34.6015,34.649,89694.062
2015-09-08 10:05:00,58.28,58.33,58.21,58.25,93002.36406619386,34.6609,34.6907,34.6193,34.6431,93002.3641
2015-09-08 10:10:00,58.28,58.43,58.23,58.27,88382.7005979697,34.6609,34.7501,34.6312,34.655,88382.7006
2015-09-08 10:15:00,58.25,58.28,58.05,58.16,57989.15310805174,34.6431,34.6609,34.5241,34.5896,57989.1531
2015-09-08 10:20:00,58.16,58.26,58.12,58.18,115319.14893617024,34.5896,34.649,34.5658,34.6015,115319.1489
2015-09-08 10:25:00,58.18,58.39,58.1,58.38,70917.81393408428,34.6015,34.7264,34.5539,34.7204,70917.8139
2015-09-08 10:30:00,58.38,58.46,58.22,58.25,39746.9058545404,34.7204,34.768,34.6253,34.6431,39746.9059
2015-09-08 10:35:00,58.25,58.26,58.18,58.2,27391.183423724106,34.6431,34.649,34.6015,34.6134,27391.1834
2015-09-08 10:40:00,58.19,58.19,58.05,58.11,29574.468085106382,34.6074,34.6074,34.5241,34.5598,29574.4681
2015-09-08 10:45:00,58.12,58.19,58.08,58.16,14780.976220275345,34.5658,34.6074,34.542,34.5896,14780.9762
2015-09-08 10:50:00,58.16,58.33,58.16,58.27,44939.507717980814,34.5896,34.6907,34.5896,34.655,44939.5077
2015-09-08 10:55:00,58.28,58.32,58.19,58.31,38461.96634682242,34.6609,34.6847,34.6074,34.6788,38461.9663
2015-09-08 11:00:00,58.32,58.34,58.22,58.33,42482.2695035461,34.6847,34.6966,34.6253,34.6907,42482.2695
2015-09-08 11:05:00,58.32,58.33,58.11,58.19,33439.02099847031,34.6847,34.6907,34.5598,34.6074,33439.021
2015-09-08 11:10:00,58.22,58.35,58.21,58.23,18517.591433736616,34.6253,34.7026,34.6193,34.6312,18517.5914
2015-09-08 11:15:00,58.21,58.35,58.21,58.34,20691.14170490892,34.6193,34.7026,34.6193,34.6966,20691.1417
2015-09-08 11:20:00,58.31,58.36,58.24,58.35,30426.92254206648,34.6788,34.7085,34.6371,34.7026,30426.9225
2015-09-08 11:25:00,58.34,58.39,58.3,58.3,32697.81671533862,34.6966,34.7264,34.6728,34.6728,32697.8167
2015-09-08 11:30:00,58.29,58.3,58.22,58.26,24134.33458489779,34.6669,34.6728,34.6253,34.649,24134.3346
2015-09-08 11:35:00,58.25,58.35,58.22,58.24,17364.761507439856,34.6431,34.7026,34.6253,34.6371,17364.7615
2015-09-08 11:40:00,58.25,58.38,58.22,58.35,20166.8752607426,34.6431,34.7204,34.6253,34.7026,20166.8753
2015-09-08 11:45:00,58.35,58.36,58.27,58.28,14804.61688221388,34.7026,34.7085,34.655,34.6609,14804.6169
2015-09-08 11:50:00,58.28,58.3,58.18,58.2,23953.553052426647,34.6609,34.6728,34.6015,34.6134,23953.5531
2015-09-08 11:55:00,58.2,58.2,58.14,58.2,22810.45751633987,34.6134,34.6134,34.5777,34.6134,22810.4575
2015-09-08 12:00:00,58.18,58.2,58.13,58.15,24874.14824085663,34.6015,34.6134,34.5717,34.5836,24874.1482
2015-09-08 12:05:00,58.14,58.25,58.14,58.24,17980.809345014604,34.5777,34.6431,34.5777,34.6371,17980.8093
2015-09-08 12:10:00,58.23,58.3,58.19,58.3,19308.85829509109,34.6312,34.6728,34.6074,34.6728,19308.8583
2015-09-08 12:15:00,58.28,58.37,58.28,58.37,17847.30913642053,34.6609,34.7145,34.6609,34.7145,17847.3091
2015-09-08 12:20:00,58.37,58.47,58.37,58.39,24089.83451536643,34.7145,34.7739,34.7145,34.7264,24089.8345
2015-09-08 12:25:00,58.4,58.48,58.3,58.47,77242.38631622863,34.7323,34.7799,34.6728,34.7739,77242.3863
2015-09-08 12:30:00,58.46,58.51,58.34,58.34,44995.13280489501,34.768,34.7977,34.6966,34.6966,44995.1328
2015-09-08 12:35:00,58.35,58.39,58.31,58.37,45192.60186344042,34.7026,34.7264,34.6788,34.7145,45192.6019
2015-09-08 12:40:00,58.36,58.43,58.36,58.38,28071.20011125017,34.7085,34.7501,34.7085,34.7204,28071.2001
2015-09-08 12:45:00,58.39,58.4,58.32,58.38,27926.57488527326,34.7264,34.7323,34.6847,34.7204,27926.5749
2015-09-08 12:50:00,58.38,58.41,58.33,58.4,24835.21068001669,34.7204,34.7383,34.6907,34.7323,24835.2107
2015-09-08 12:55:00,58.4,58.42,58.28,58.3,38669.16979557781,34.7323,34.7442,34.6609,34.6728,38669.1698
2015-09-08 13:00:00,58.28,58.35,58.28,58.32,49687.10888610764,34.6609,34.7026,34.6609,34.6847,49687.1089
2015-09-08 13:05:00,58.3,58.31,58.2,58.2,29180.920595188432,34.6728,34.6788,34.6134,34.6134,29180.9206
2015-09-08 13:10:00,58.2,58.21,58.16,58.2,19580.030593797805,34.6134,34.6193,34.5896,34.6134,19580.0306
2015-09-08 13:15:00,58.21,58.26,58.18,58.18,32238.909748296483,34.6193,34.649,34.6015,34.6015,32238.9097
2015-09-08 13:20:00,58.2,58.25,58.16,58.24,21638.158809623143,34.6134,34.6431,34.5896,34.6371,21638.1588
2015-09-08 13:25:00,58.23,58.29,58.22,58.26,17573.355583368102,34.6312,34.6669,34.6253,34.649,17573.3556
2015-09-08 13:30:00,58.26,58.33,58.2,58.33,21622.86191072174,34.649,34.6907,34.6134,34.6907,21622.8619
2015-09-08 13:35:00,58.33,58.41,58.3,58.36,19096.09233764428,34.6907,34.7383,34.6728,34.7085,19096.0923
2015-09-08 13:40:00,58.36,58.43,58.36,58.41,25378.945904602977,34.7085,34.7501,34.7085,34.7383,25378.9459
2015-09-08 13:45:00,58.41,58.46,58.4,58.46,48634.40411625644,34.7383,34.768,34.7323,34.768,48634.4041
2015-09-08 13:50:00,58.47,58.47,58.38,58.38,29859.546655541653,34.7739,34.7739,34.7204,34.7204,29859.5467
2015-09-08 13:55:00,58.39,58.42,58.35,58.41,30369.906827979423,34.7264,34.7442,34.7026,34.7383,30369.9068
2015-09-08 14:00:00,58.41,58.46,58.35,58.4,29550.82742316785,34.7383,34.768,34.7026,34.7323,29550.8274
2015-09-08 14:05:00,58.41,58.46,58.38,58.46,18623.279098873594,34.7383,34.768,34.7204,34.768,18623.2791
2015-09-08 14:10:00,58.46,58.46,58.37,58.41,25926.85301070784,34.768,34.768,34.7145,34.7383,25926.853
2015-09-08 14:15:00,58.42,58.53,58.41,58.51,26289.80670282297,34.7442,34.8096,34.7383,34.7977,26289.8067
2015-09-08 14:20:00,58.51,58.55,58.51,58.54,19303.295786399667,34.7977,34.8215,34.7977,34.8156,19303.2958
2015-09-08 14:25:00,58.55,58.62,58.54,58.54,26152.13461271033,34.8215,34.8631,34.8156,34.8156,26152.1346
2015-09-08 14:30:00,58.55,58.56,58.48,58.53,33676.81824502851,34.8215,34.8275,34.7799,34.8096,33676.8182
2015-09-08 14:35:00,58.53,58.65,58.52,58.62,47763.87150604923,34.8096,34.881,34.8037,34.8631,47763.8715
2015-09-08 14:40:00,58.62,58.66,58.59,58.63,39842.85912946739,34.8631,34.8869,34.8453,34.8691,39842.8591
2015-09-08 14:45:00,58.62,58.66,58.61,58.65,43032.95786399666,34.8631,34.8869,34.8572,34.881,43032.9579
2015-09-08 14:50:00,58.65,58.75,58.64,58.71,54313.72549019608,34.881,34.9405,34.875,34.9167,54313.7255
2015-09-08 14:55:00,58.71,58.74,58.64,58.66,50278.125434571,34.9167,34.9345,34.875,34.8869,50278.1254
2015-09-08 15:00:00,58.66,58.74,58.63,58.71,50075.09386733417,34.8869,34.9345,34.8691,34.9167,50075.0939
2015-09-08 15:05:00,58.71,58.72,58.61,58.64,53222.08315950494,34.9167,34.9226,34.8572,34.875,53222.0832
2015-09-08 15:10:00,58.64,58.71,58.61,58.61,71834.23724099569,34.875,34.9167,34.8572,34.8572,71834.2372
2015-09-08 15:15:00,58.61,58.64,58.56,58.62,72251.42539285218,34.8572,34.875,34.8275,34.8631,72251.4254
2015-09-08 15:20:00,58.61,58.61,58.53,58.56,50358.781810596585,34.8572,34.8572,34.8096,34.8275,50358.7818
2015-09-08 15:25:00,58.56,58.71,58.53,58.66,83630.9275483243,34.8275,34.9167,34.8096,34.8869,83630.9275
2015-09-08 15:30:00,58.65,58.69,58.6,58.64,63108.05173133084,34.881,34.9048,34.8512,34.875,63108.0517
2015-09-08 15:35:00,58.64,58.76,58.64,58.75,45999.16562369629,34.875,34.9464,34.875,34.9405,45999.1656
2015-09-08 15:40:00,58.74,58.74,58.65,58.68,48606.59157279933,34.9345,34.9345,34.881,34.8988,48606.5916
2015-09-08 15:45:00,58.69,58.77,58.67,58.77,78963.98275622306,34.9048,34.9524,34.8929,34.9524,78963.9828
2015-09-08 15:50:00,58.77,58.81,58.7,58.81,88082.32512863302,34.9524,34.9761,34.9107,34.9761,88082.3251
2015-09-08 15:55:00,58.81,58.84,58.74,58.79,233159.50493672647,34.9761,34.994,34.9345,34.9642,233159.5049
2015-09-09 09:30:00,59.54,60.04,59.31,59.81,236378.8068418857,35.4103,35.7077,35.2735,35.5709,236378.8068
2015-09-09 09:35:00,59.81,59.85,59.52,59.61,133669.86510916424,35.5709,35.5947,35.3984,35.4519,133669.8651
2015-09-09 09:40:00,59.58,59.61,58.94,58.97,185711.30579891533,35.4341,35.4519,35.0535,35.0713,185711.3058
2015-09-09 09:45:00,58.99,59.21,58.99,59.14,108450.8413294396,35.0832,35.214,35.0832,35.1724,108450.8413
2015-09-09 09:50:00,59.17,59.2,59.09,59.1,87172.85495758588,35.1902,35.2081,35.1427,35.1486,87172.855
2015-09-09 09:55:00,59.1,59.16,58.97,59.02,44995.13280489501,35.1486,35.1843,35.0713,35.101,44995.1328
2015-09-09 10:00:00,59.04,59.1,58.9,58.93,72493.39452092894,35.1129,35.1486,35.0297,35.0475,72493.3945
2015-09-09 10:05:00,58.93,58.98,58.82,58.98,118463.35697399528,35.0475,35.0772,34.9821,35.0772,118463.357
2015-09-09 10:10:00,58.99,59.0,58.84,58.94,53918.78737310528,35.0832,35.0891,34.994,35.0535,53918.7874
2015-09-09 10:15:00,58.94,58.94,58.79,58.9,49452.09289389515,35.0535,35.0535,34.9642,35.0297,49452.0929
2015-09-09 10:20:00,58.89,59.16,58.86,59.15,75850.36851620082,35.0237,35.1843,35.0059,35.1784,75850.3685
2015-09-09 10:25:00,59.14,59.2,59.02,59.1,71887.08107356419,35.1724,35.2081,35.101,35.1486,71887.0811
2015-09-09 10:30:00,59.1,59.16,58.96,59.0,89538.31177861216,35.1486,35.1843,35.0654,35.0891,89538.3118
2015-09-09 10:35:00,58.99,59.04,58.92,59.04,89954.10930329579,35.0832,35.1129,35.0416,35.1129,89954.1093
2015-09-09 10:40:00,59.03,59.07,58.96,59.07,32297.316089556392,35.107,35.1308,35.0654,35.1308,32297.3161
2015-09-09 10:45:00,59.06,59.12,59.05,59.08,75102.21109720484,35.1248,35.1605,35.1189,35.1367,75102.2111
2015-09-09 10:50:00,59.08,59.08,58.97,58.98,32407.17563621193,35.1367,35.1367,35.0713,35.0772,32407.1756
2015-09-09 10:55:00,58.97,59.12,58.95,59.1,62721.45737727716,35.0713,35.1605,35.0594,35.1486,62721.4574
2015-09-09 11:00:00,59.07,59.16,59.07,59.14,30728.688638576,35.1308,35.1843,35.1308,35.1724,30728.6886
2015-09-09 11:05:00,59.15,59.23,59.15,59.23,23680.99012654708,35.1784,35.2259,35.1784,35.2259,23680.9901
2015-09-09 11:10:00,59.24,59.3,59.23,59.28,30050.06257822278,35.2319,35.2676,35.2259,35.2557,30050.0626
2015-09-09 11:15:00,59.28,59.29,59.14,59.15,24213.600333750524,35.2557,35.2616,35.1724,35.1784,24213.6003
2015-09-09 11:20:00,59.16,59.19,59.07,59.15,27887.637324433323,35.1843,35.2021,35.1308,35.1784,27887.6373
2015-09-09 11:25:00,59.15,59.17,59.07,59.1,26999.026560979004,35.1784,35.1902,35.1308,35.1486,26999.0266
2015-09-09 11:30:00,59.1,59.23,59.1,59.2,29055.764149631486,35.1486,35.2259,35.1486,35.2081,29055.7641
2015-09-09 11:35:00,59.19,59.24,59.15,59.18,20155.75024335976,35.2021,35.2319,35.1784,35.1962,20155.7502
2015-09-09 11:40:00,59.18,59.19,59.06,59.12,41222.36128493952,35.1962,35.2021,35.1248,35.1605,41222.3613
2015-09-09 11:45:00,59.12,59.17,59.07,59.1,23508.55235711306,35.1605,35.1902,35.1308,35.1486,23508.5524
2015-09-09 11:50:00,59.12,59.17,59.07,59.15,20902.517035182867,35.1605,35.1902,35.1308,35.1784,20902.517
2015-09-09 11:55:00,59.15,59.25,59.15,59.19,16032.540675844808,35.1784,35.2378,35.1784,35.2021,16032.5407
2015-09-09 12:00:00,59.19,59.27,59.18,59.2,23013.489083576696,35.2021,35.2497,35.1962,35.2081,23013.4891
2015-09-09 12:05:00,59.22,59.27,59.15,59.22,18446.669447921013,35.22,35.2497,35.1784,35.22,18446.6694
2015-09-09 12:10:00,59.22,59.26,59.21,59.24,19080.79543874288,35.22,35.2438,35.214,35.2319,19080.7954
2015-09-09 12:15:00,59.25,59.33,59.25,59.33,30184.95341398971,35.2378,35.2854,35.2378,35.2854,30184.9534
2015-09-09 12:20:00,59.33,59.33,59.28,59.28,29542.48366013072,35.2854,35.2854,35.2557,35.2557,29542.4837
2015-09-09 12:25:00,59.28,59.31,59.23,59.31,20471.42261159783,35.2557,35.2735,35.2259,35.2735,20471.4226
2015-09-09 12:30:00,59.33,59.33,59.24,59.25,24099.568905576416,35.2854,35.2854,35.2319,35.2378,24099.5689
2015-09-09 12:35:00,59.24,59.28,59.17,59.2,24726.741760534,35.2319,35.2557,35.1902,35.2081,24726.7418
2015-09-09 12:40:00,59.2,59.26,59.17,59.24,37032.40161312752,35.2081,35.2438,35.1902,35.2319,37032.4016
2015-09-09 12:45:00,59.24,59.3,59.23,59.29,33272.14573772772,35.2319,35.2676,35.2259,35.2616,33272.1457
2015-09-09 12:50:00,59.29,59.32,59.25,59.3,60432.485050757896,35.2616,35.2795,35.2378,35.2676,60432.4851
2015-09-09 12:55:00,59.32,59.33,59.28,59.31,27838.9653733834,35.2795,35.2854,35.2557,35.2735,27838.9654
2015-09-09 13:00:00,59.32,59.33,59.28,59.31,42008.065637602565,35.2795,35.2854,35.2557,35.2735,42008.0656
2015-09-09 13:05:00,59.32,59.33,59.26,59.29,28986.23279098874,35.2795,35.2854,35.2438,35.2616,28986.2328
2015-09-09 13:10:00,59.29,59.33,59.26,59.27,25768.321513002367,35.2616,35.2854,35.2438,35.2497,25768.3215
2015-09-09 13:15:00,59.27,59.33,59.27,59.3,38678.9041857878,35.2497,35.2854,35.2497,35.2676,38678.9042
2015-09-09 13:20:00,59.3,59.33,59.2,59.2,29635.655680712003,35.2676,35.2854,35.2081,35.2081,29635.6557
2015-09-09 13:25:00,59.2,59.2,59.07,59.1,25219.02377972466,35.2081,35.2081,35.1308,35.1486,25219.0238
2015-09-09 13:30:00,59.1,59.1,58.97,58.98,43985.53747740232,35.1486,35.1486,35.0713,35.0772,43985.5375
2015-09-09 13:35:00,58.97,58.99,58.9,58.9,41378.11152829927,35.0713,35.0832,35.0297,35.0297,41378.1115
2015-09-09 13:40:00,58.89,58.95,58.84,58.91,32945.348352106805,35.0237,35.0594,34.994,35.0356,32945.3484
2015-09-09 13:45:00,58.91,58.99,58.91,58.95,30241.96912807677,35.0356,35.0832,35.0356,35.0594,30241.9691
2015-09-09 13:50:00,58.94,58.95,58.85,58.95,30168.26588791545,35.0535,35.0594,34.9999,35.0594,30168.2659
2015-09-09 13:55:00,58.94,58.94,58.81,58.84,32062.300097343905,35.0535,35.0535,34.9761,34.994,32062.3001
2015-09-09 14:00:00,58.84,58.93,58.77,58.91,43397.30218328466,34.994,35.0475,34.9524,35.0356,43397.3022
2015-09-09 14:05:00,58.89,59.0,58.85,58.97,32909.19204561257,35.0237,35.0891,34.9999,35.0713,32909.192
2015-09-09 14:10:00,58.99,59.15,58.99,59.07,39404.81157001808,35.0832,35.1784,35.0832,35.1308,39404.8116
2015-09-09 14:15:00,59.06,59.06,58.98,59.01,26295.3692115144,35.1248,35.1248,35.0772,35.0951,26295.3692
2015-09-09 14:20:00,59.0,59.0,58.87,58.91,30450.563204005008,35.0891,35.0891,35.0118,35.0356,30450.5632
2015-09-09 14:25:00,58.92,58.99,58.87,58.91,47912.66861354472,35.0416,35.0832,35.0118,35.0356,47912.6686
2015-09-09 14:30:00,58.92,58.93,58.82,58.84,19913.781115283,35.0416,35.0475,34.9821,34.994,19913.7811
2015-09-09 14:35:00,58.86,58.94,58.82,58.82,18920.873313864555,35.0059,35.0535,34.9821,34.9821,18920.8733
2015-09-09 14:40:00,58.82,58.82,58.61,58.7,56025.58753998054,34.9821,34.9821,34.8572,34.9107,56025.5875
2015-09-09 14:45:00,58.7,58.75,58.69,58.74,22282.019190654988,34.9107,34.9405,34.9048,34.9345,22282.0192
2015-09-09 14:50:00,58.75,58.92,58.73,58.85,40956.75149492422,34.9405,35.0416,34.9286,34.9999,40956.7515
2015-09-09 14:55:00,58.85,58.88,58.82,58.83,22230.56598525936,34.9999,35.0178,34.9821,34.988,22230.566
2015-09-09 15:00:00,58.82,58.92,58.7,58.91,40050.06257822278,34.9821,35.0416,34.9107,35.0356,40050.0626
2015-09-09 15:05:00,58.89,58.95,58.87,58.92,42681.12918926437,35.0237,35.0594,35.0118,35.0416,42681.1292
2015-09-09 15:10:00,58.92,58.94,58.72,58.84,43662.91197329996,35.0416,35.0535,34.9226,34.994,43662.912
2015-09-09 15:15:00,58.84,58.92,58.75,58.84,46898.90140453345,34.994,35.0416,34.9405,34.994,46898.9014
2015-09-09 15:20:00,58.82,58.88,58.77,58.86,33669.86510916424,34.9821,35.0178,34.9524,35.0059,33669.8651
2015-09-09 15:25:00,58.86,58.88,58.61,58.64,70863.57947434293,35.0059,35.0178,34.8572,34.875,70863.5795
2015-09-09 15:30:00,58.67,58.67,58.46,58.53,56056.18133778335,34.8929,34.8929,34.768,34.8096,56056.1813
2015-09-09 15:35:00,58.53,58.59,58.48,58.48,53109.44235850369,34.8096,34.8453,34.7799,34.7799,53109.4424
2015-09-09 15:40:00,58.46,58.46,58.3,58.3,72117.9251842581,34.768,34.768,34.6728,34.6728,72117.9252
2015-09-09 15:45:00,58.33,58.4,58.22,58.28,81258.51759143375,34.6907,34.7323,34.6253,34.6609,81258.5176
2015-09-09 15:50:00,58.27,58.3,58.17,58.18,103336.11458767904,34.655,34.6728,34.5955,34.6015,103336.1146
2015-09-09 15:55:00,58.18,58.31,58.14,58.27,139621.74940898345,34.6015,34.6788,34.5777,34.655,139621.7494
2015-09-10 09:30:00,58.1,58.15,57.93,57.93,45819.774718398,34.5539,34.5836,34.4528,34.4528,45819.7747
2015-09-10 09:35:00,57.95,58.07,57.79,58.06,38264.497288277016,34.4647,34.536,34.3695,34.5301,38264.4973
2015-09-10 09:40:00,58.07,58.15,57.97,57.98,27900.152968989016,34.536,34.5836,34.4766,34.4825,27900.153
2015-09-10 09:45:00,57.98,58.09,57.98,58.01,31513.0023640662,34.4825,34.5479,34.4825,34.5004,31513.0024
2015-09-10 09:50:00,58.0,58.03,57.82,57.88,32952.301487971075,34.4944,34.5123,34.3874,34.423,32952.3015
2015-09-10 09:55:00,57.89,57.9,57.72,57.72,39791.40592407176,34.429,34.4349,34.3279,34.3279,39791.4059
2015-09-10 10:00:00,57.72,57.95,57.72,57.79,68147.6846057572,34.3279,34.4647,34.3279,34.3695,68147.6846
2015-09-10 10:05:00,57.8,57.95,57.79,57.85,44011.95939368656,34.3755,34.4647,34.3695,34.4052,44011.9594
2015-09-10 10:10:00,57.86,57.87,57.72,57.72,54036.99068279794,34.4111,34.4171,34.3279,34.3279,54036.9907
2015-09-10 10:15:00,57.72,57.78,57.64,57.76,25633.43067723544,34.3279,34.3636,34.2803,34.3517,25633.4307
2015-09-10 10:20:00,57.76,57.77,57.57,57.57,69541.09303295787,34.3517,34.3576,34.2387,34.2387,69541.093
2015-09-10 10:25:00,57.61,57.75,57.59,57.75,57428.73035739119,34.2625,34.3457,34.2506,34.3457,57428.7304
2015-09-10 10:30:00,57.76,57.92,57.76,57.92,28759.56056181338,34.3517,34.4468,34.3517,34.4468,28759.5606
2015-09-10 10:35:00,57.95,58.14,57.94,58.12,116509.52579613408,34.4647,34.5777,34.4587,34.5658,116509.5258
2015-09-10 10:40:00,58.11,58.28,58.1,58.2,54564.038381309976,34.5598,34.6609,34.5539,34.6134,54564.0384
2015-09-10 10:45:00,58.22,58.33,58.2,58.33,31460.15853149771,34.6253,34.6907,34.6134,34.6907,31460.1585
2015-09-10 10:50:00,58.32,58.41,58.23,58.25,17745.793352802117,34.6847,34.7383,34.6312,34.6431,17745.7934
2015-09-10 10:55:00,58.23,58.26,58.12,58.16,22530.941454596024,34.6312,34.649,34.5658,34.5896,22530.9415
2015-09-10 11:00:00,58.15,58.15,58.09,58.12,60354.60992907802,34.5836,34.5836,34.5479,34.5658,60354.6099
2015-09-10 11:05:00,58.11,58.23,58.0,58.02,78861.0763454318,34.5598,34.6312,34.4944,34.5063,78861.0763
2015-09-10 11:10:00,58.0,58.0,57.85,57.85,34455.56946182729,34.4944,34.4944,34.4052,34.4052,34455.5695
2015-09-10 11:15:00,57.87,57.87,57.77,57.78,39146.15491586706,34.4171,34.4171,34.3576,34.3636,39146.1549
2015-09-10 11:20:00,57.77,57.8,57.69,57.74,31144.48616325964,34.3576,34.3755,34.31,34.3398,31144.4862
2015-09-10 11:25:00,57.72,57.84,57.67,57.84,58018.35627868169,34.3279,34.3993,34.2981,34.3993,58018.3563
2015-09-10 11:30:00,57.86,57.89,57.64,57.64,62708.94173272146,34.4111,34.429,34.2803,34.2803,62708.9417
2015-09-10 11:35:00,57.64,57.84,57.64,57.82,82072.03448755389,34.2803,34.3993,34.2803,34.3874,82072.0345
2015-09-10 11:40:00,57.83,57.92,57.74,57.87,35565.289945765544,34.3933,34.4468,34.3398,34.4171,35565.2899
2015-09-10 11:45:00,57.87,57.88,57.69,57.69,32649.144764288696,34.4171,34.423,34.31,34.31,32649.1448
2015-09-10 11:50:00,57.69,57.79,57.64,57.79,25225.976915588933,34.31,34.3695,34.2803,34.3695,25225.9769
2015-09-10 11:55:00,57.8,57.92,57.78,57.86,33151.16117368934,34.3755,34.4468,34.3636,34.4111,33151.1612
2015-09-10 12:00:00,57.87,57.87,57.69,57.71,26510.91642330692,34.4171,34.4171,34.31,34.3219,26510.9164
2015-09-10 12:05:00,57.73,57.87,57.67,57.87,43034.34849116952,34.3338,34.4171,34.2981,34.4171,43034.3485
2015-09-10 12:10:00,57.87,57.87,57.77,57.79,27887.637324433323,34.4171,34.4171,34.3576,34.3695,27887.6373
2015-09-10 12:15:00,57.78,57.84,57.69,57.76,28837.43568349326,34.3636,34.3993,34.31,34.3517,28837.4357
2015-09-10 12:20:00,57.76,57.86,57.64,57.69,73667.08385481853,34.3517,34.4111,34.2803,34.31,73667.0839
2015-09-10 12:25:00,57.69,57.72,57.58,57.61,35750.24335975525,34.31,34.3279,34.2446,34.2625,35750.2434
2015-09-10 12:30:00,57.61,57.71,57.59,57.69,24162.14712835489,34.2625,34.3219,34.2506,34.31,24162.1471
2015-09-10 12:35:00,57.69,57.71,57.68,57.71,24398.553747740232,34.31,34.3219,34.3041,34.3219,24398.5537
2015-09-10 12:40:00,57.71,57.71,57.59,57.65,27104.71422611598,34.3219,34.3219,34.2506,34.2863,27104.7142
2015-09-10 12:45:00,57.66,57.72,57.61,57.71,31225.14253928522,34.2922,34.3279,34.2625,34.3219,31225.1425
2015-09-10 12:50:00,57.7,57.7,57.64,57.68,20440.828813795026,34.316,34.316,34.2803,34.3041,20440.8288
2015-09-10 12:55:00,57.67,57.68,57.59,57.66,25556.94618272841,34.2981,34.3041,34.2506,34.2922,25556.9462
2015-09-10 13:00:00,57.65,57.66,57.57,57.59,18101.793909052984,34.2863,34.2922,34.2387,34.2506,18101.7939
2015-09-10 13:05:00,57.6,57.69,57.6,57.66,17925.184258100406,34.2565,34.31,34.2565,34.2922,17925.1843
2015-09-10 13:10:00,57.66,57.72,57.63,57.64,25697.399527186764,34.2922,34.3279,34.2744,34.2803,25697.3995
2015-09-10 13:15:00,57.63,57.68,57.61,57.65,28691.41983034349,34.2744,34.3041,34.2625,34.2863,28691.4198
2015-09-10 13:20:00,57.65,57.72,57.62,57.71,25177.30496453901,34.2863,34.3279,34.2684,34.3219,25177.305
2015-09-10 13:25:00,57.71,57.76,57.68,57.75,141419.83034348494,34.3219,34.3517,34.3041,34.3457,141419.8303
2015-09-10 13:30:00,57.76,57.77,57.69,57.71,97012.93283270756,34.3517,34.3576,34.31,34.3219,97012.9328
2015-09-10 13:35:00,57.71,57.74,57.69,57.71,131565.8461966347,34.3219,34.3398,34.31,34.3219,131565.8462
2015-09-10 13:40:00,57.71,57.71,57.66,57.7,27487.13669865109,34.3219,34.3219,34.2922,34.316,27487.1367
2015-09-10 13:45:00,57.69,57.69,57.59,57.66,34487.553886802954,34.31,34.31,34.2506,34.2922,34487.5539
2015-09-10 13:50:00,57.67,57.71,57.6,57.61,22341.81615908775,34.2981,34.3219,34.2565,34.2625,22341.8162
2015-09-10 13:55:00,57.61,57.7,57.61,57.7,15858.712279237938,34.2625,34.316,34.2625,34.316,15858.7123
2015-09-10 14:00:00,57.71,57.71,57.59,57.65,36289.80670282298,34.3219,34.3219,34.2506,34.2863,36289.8067
2015-09-10 14:05:00,57.65,57.66,57.59,57.59,15575.024335975526,34.2863,34.2922,34.2506,34.2506,15575.0243
2015-09-10 14:10:00,57.59,57.67,57.59,57.62,20482.547628980672,34.2506,34.2981,34.2506,34.2684,20482.5476
2015-09-10 14:15:00,57.61,57.61,57.49,57.51,45385.89904046725,34.2625,34.2625,34.1911,34.203,45385.899
2015-09-10 14:20:00,57.49,57.56,57.43,57.52,39563.343067723545,34.1911,34.2327,34.1554,34.2089,39563.3431
2015-09-10 14:25:00,57.52,57.53,57.46,57.49,42841.051314142685,34.2089,34.2149,34.1733,34.1911,42841.0513
2015-09-10 14:30:00,57.49,57.54,57.47,57.49,48562.09150326798,34.1911,34.2208,34.1792,34.1911,48562.0915
2015-09-10 14:35:00,57.5,57.53,57.46,57.46,37197.886246697264,34.197,34.2149,34.1733,34.1733,37197.8862
2015-09-10 14:40:00,57.45,57.54,57.44,57.48,29752.46836323182,34.1673,34.2208,34.1614,34.1852,29752.4684
2015-09-10 14:45:00,57.48,57.48,57.41,57.41,31635.37755527743,34.1852,34.1852,34.1435,34.1435,31635.3776
2015-09-10 14:50:00,57.41,57.44,57.38,57.42,39584.20247531637,34.1435,34.1614,34.1257,34.1495,39584.2025
2015-09-10 14:55:00,57.41,57.41,57.27,57.28,40222.5003476568,34.1435,34.1435,34.0603,34.0662,40222.5003
2015-09-10 15:00:00,57.27,57.33,57.2,57.24,47060.21415658463,34.0603,34.0959,34.0186,34.0424,47060.2142
2015-09-10 15:05:00,57.25,57.35,57.24,57.31,41072.17355027117,34.0484,34.1078,34.0424,34.084,41072.1736
2015-09-10 15:10:00,57.31,57.34,57.23,57.3,49046.0297594215,34.084,34.1019,34.0365,34.0781,49046.0298
2015-09-10 15:15:00,57.3,57.4,57.2,57.23,61482.40856626339,34.0781,34.1376,34.0186,34.0365,61482.4086
2015-09-10 15:20:00,57.23,57.33,57.16,57.23,92685.30107078292,34.0365,34.0959,33.9948,34.0365,92685.3011
2015-09-10 15:25:00,57.24,57.28,57.17,57.23,56070.087609511895,34.0424,34.0662,34.0008,34.0365,56070.0876
2015-09-10 15:30:00,57.24,57.25,57.15,57.21,52568.48838826311,34.0424,34.0484,33.9889,34.0246,52568.4884
2015-09-10 15:35:00,57.22,57.33,57.2,57.31,80239.18787373106,34.0305,34.0959,34.0186,34.084,80239.1879
2015-09-10 15:40:00,57.29,57.3,57.21,57.28,97820.88722013628,34.0722,34.0781,34.0246,34.0662,97820.8872
2015-09-10 15:45:00,57.28,57.36,57.24,57.32,116531.77583089974,34.0662,34.1138,34.0424,34.09,116531.7758
2015-09-10 15:50:00,57.33,57.43,57.28,57.39,82092.89389514671,34.0959,34.1554,34.0662,34.1316,82092.8939
2015-09-10 15:55:00,57.39,57.53,57.36,57.45,246602.69781671537,34.1316,34.2149,34.1138,34.1673,246602.6978
2015-09-11 09:30:00,57.53,57.76,57.25,57.67,62536.50396328745,34.2149,34.3517,34.0484,34.2981,62536.504
2015-09-11 09:35:00,57.62,58.1,57.61,57.98,65340.008343763046,34.2684,34.5539,34.2625,34.4825,65340.0083
2015-09-11 09:40:00,57.92,58.0,57.91,58.0,25486.02419691281,34.4468,34.4944,34.4409,34.4944,25486.0242
2015-09-11 09:45:00,58.0,58.02,57.93,57.95,22854.95758587123,34.4944,34.5063,34.4528,34.4647,22854.9576
2015-09-11 09:50:00,57.95,58.0,57.89,57.95,49135.02989848422,34.4647,34.4944,34.429,34.4647,49135.0299
2015-09-11 09:55:00,57.95,57.99,57.85,57.87,31610.346266166045,34.4647,34.4885,34.4052,34.4171,31610.3463
2015-09-11 10:00:00,57.85,57.95,57.76,57.89,101368.37713808929,34.4052,34.4647,34.3517,34.429,101368.3771
2015-09-11 10:05:00,57.89,57.89,57.76,57.83,109873.4529272702,34.429,34.429,34.3517,34.3933,109873.4529
2015-09-11 10:10:00,57.82,57.87,57.75,57.85,47420.38659435406,34.3874,34.4171,34.3457,34.4052,47420.3866
2015-09-11 10:15:00,57.86,58.08,57.84,58.07,41319.70518703936,34.4111,34.542,34.3993,34.536,41319.7052
2015-09-11 10:20:00,58.07,58.12,58.05,58.1,24637.741621471287,34.536,34.5658,34.5241,34.5539,24637.7416
2015-09-11 10:25:00,58.12,58.15,58.08,58.08,19904.04672507301,34.5658,34.5836,34.542,34.542,19904.0467
2015-09-11 10:30:00,58.07,58.1,58.04,58.06,40040.3281880128,34.536,34.5539,34.5182,34.5301,40040.3282
2015-09-11 10:35:00,58.07,58.08,58.01,58.07,39371.43651786956,34.536,34.542,34.5004,34.536,39371.4365
2015-09-11 10:40:00,58.07,58.16,58.07,58.15,48399.38812404395,34.536,34.5896,34.536,34.5836,48399.3881
2015-09-11 10:45:00,58.15,58.18,58.07,58.09,31002.642191628427,34.5836,34.6015,34.536,34.5479,31002.6422
2015-09-11 10:50:00,58.1,58.11,58.02,58.03,55743.29022389098,34.5539,34.5598,34.5063,34.5123,55743.2902
2015-09-11 10:55:00,58.02,58.03,57.98,57.99,17017.104714226116,34.5063,34.5123,34.4825,34.4885,17017.1047
2015-09-11 11:00:00,57.97,58.05,57.95,58.04,30356.00055625087,34.4766,34.5241,34.4647,34.5182,30356.0006
2015-09-11 11:05:00,58.03,58.09,58.03,58.03,35600.05562508692,34.5123,34.5479,34.5123,34.5123,35600.0556
2015-09-11 11:10:00,58.04,58.06,58.01,58.05,18481.43512724239,34.5182,34.5301,34.5004,34.5241,18481.4351
2015-09-11 11:15:00,58.05,58.06,57.99,58.06,26665.27603949381,34.5241,34.5301,34.4885,34.5301,26665.276
2015-09-11 11:20:00,58.06,58.27,58.05,58.23,151998.33124739258,34.5301,34.655,34.5241,34.6312,151998.3312
2015-09-11 11:25:00,58.24,58.41,58.21,58.4,40141.843971631206,34.6371,34.7383,34.6193,34.7323,40141.844
2015-09-11 11:30:00,58.41,58.41,58.28,58.3,31550.54929773328,34.7383,34.7383,34.6609,34.6728,31550.5493
2015-09-11 11:35:00,58.3,58.48,58.3,58.47,47405.089695452654,34.6728,34.7799,34.6728,34.7739,47405.0897
2015-09-11 11:40:00,58.49,58.49,58.41,58.41,22891.11389236545,34.7858,34.7858,34.7383,34.7383,22891.1139
2015-09-11 11:45:00,58.43,58.43,58.23,58.27,25612.571269642613,34.7501,34.7501,34.6312,34.655,25612.5713
2015-09-11 11:50:00,58.25,58.39,58.24,58.34,30304.54735085524,34.6431,34.7264,34.6371,34.6966,30304.5474
2015-09-11 11:55:00,58.36,58.38,58.3,58.32,17204.839382561535,34.7085,34.7204,34.6728,34.6847,17204.8394
2015-09-11 12:00:00,58.33,58.43,58.27,58.4,36106.24391600612,34.6907,34.7501,34.655,34.7323,36106.2439
2015-09-11 12:05:00,58.38,58.41,58.35,58.38,24203.86594354054,34.7204,34.7383,34.7026,34.7204,24203.8659
2015-09-11 12:10:00,58.38,58.45,58.38,58.43,23553.05242664442,34.7204,34.762,34.7204,34.7501,23553.0524
2015-09-11 12:15:00,58.43,58.46,58.34,58.44,34248.3660130719,34.7501,34.768,34.6966,34.7561,34248.366
2015-09-11 12:20:00,58.44,58.49,58.42,58.44,24929.77332777083,34.7561,34.7858,34.7442,34.7561,24929.7733
2015-09-11 12:25:00,58.45,58.51,58.42,58.48,24299.81921846753,34.762,34.7977,34.7442,34.7799,24299.8192
2015-09-11 12:30:00,58.49,58.53,58.43,58.45,22293.144208037826,34.7858,34.8096,34.7501,34.762,22293.1442
2015-09-11 12:35:00,58.46,58.46,58.37,58.38,19848.42163815881,34.768,34.768,34.7145,34.7204,19848.4216
2015-09-11 12:40:00,58.38,58.41,58.34,58.41,22234.73786677792,34.7204,34.7383,34.6966,34.7383,22234.7379
2015-09-11 12:45:00,58.41,58.48,58.38,58.48,26786.260603532195,34.7383,34.7799,34.7204,34.7799,26786.2606
2015-09-11 12:50:00,58.49,58.51,58.47,58.5,22828.535669586985,34.7858,34.7977,34.7739,34.7918,22828.5357
2015-09-11 12:55:00,58.49,58.5,58.45,58.48,19457.65540258657,34.7858,34.7918,34.762,34.7799,19457.6554
2015-09-11 13:00:00,58.5,58.5,58.43,58.44,31230.70504797664,34.7918,34.7918,34.7501,34.7561,31230.705
2015-09-11 13:05:00,58.46,58.47,58.38,58.41,23006.53594771242,34.768,34.7739,34.7204,34.7383,23006.5359
2015-09-11 13:10:00,58.38,58.41,58.32,58.35,23649.00570157141,34.7204,34.7383,34.6847,34.7026,23649.0057
2015-09-11 13:15:00,58.35,58.35,58.24,58.25,82618.5509664859,34.7026,34.7026,34.6371,34.6431,82618.551
2015-09-11 13:20:00,58.25,58.26,58.21,58.21,28482.825754415244,34.6431,34.649,34.6193,34.6193,28482.8258
2015-09-11 13:25:00,58.2,58.26,58.15,58.15,29897.093589208736,34.6134,34.649,34.5836,34.5836,29897.0936
2015-09-11 13:30:00,58.15,58.18,58.1,58.11,22660.269781671537,34.5836,34.6015,34.5539,34.5598,22660.2698
2015-09-11 13:35:00,58.1,58.14,58.07,58.14,20273.95355305243,34.5539,34.5777,34.536,34.5777,20273.9536
2015-09-11 13:40:00,58.14,58.16,58.12,58.13,25615.35252398832,34.5777,34.5896,34.5658,34.5717,25615.3525
2015-09-11 13:45:00,58.15,58.16,58.1,58.12,17067.167292448896,34.5836,34.5896,34.5539,34.5658,17067.1673
2015-09-11 13:50:00,58.12,58.15,58.08,58.15,14469.475733555835,34.5658,34.5836,34.542,34.5836,14469.4757
2015-09-11 13:55:00,58.15,58.2,58.13,58.17,14156.58461966347,34.5836,34.6134,34.5717,34.5955,14156.5846
2015-09-11 14:00:00,58.16,58.17,58.06,58.07,42971.77026839105,34.5896,34.5955,34.5301,34.536,42971.7703
2015-09-11 14:05:00,58.08,58.1,58.05,58.1,53230.42692254207,34.542,34.5539,34.5241,34.5539,53230.4269
2015-09-11 14:10:00,58.1,58.14,58.08,58.09,14173.272145737728,34.5539,34.5777,34.542,34.5479,14173.2721
2015-09-11 14:15:00,58.09,58.18,58.07,58.16,17857.04352663051,34.5479,34.6015,34.536,34.5896,17857.0435
2015-09-11 14:20:00,58.17,58.23,58.17,58.21,47018.49534139897,34.5955,34.6312,34.5955,34.6193,47018.4953
2015-09-11 14:25:00,58.2,58.21,58.12,58.14,32587.95716868308,34.6134,34.6193,34.5658,34.5777,32587.9572
2015-09-11 14:30:00,58.14,58.27,58.14,58.27,28320.12237519121,34.5777,34.655,34.5777,34.655,28320.1224
2015-09-11 14:35:00,58.25,58.37,58.23,58.3,23679.59949937422,34.6431,34.7145,34.6312,34.6728,23679.5995
2015-09-11 14:40:00,58.29,58.3,58.25,58.28,71398.9709358921,34.6669,34.6728,34.6431,34.6609,71398.9709
2015-09-11 14:45:00,58.29,58.32,58.24,58.3,31282.158253372272,34.6669,34.6847,34.6371,34.6728,31282.1583
2015-09-11 14:50:00,58.29,58.36,58.26,58.33,56732.026143790856,34.6669,34.7085,34.649,34.6907,56732.0261
2015-09-11 14:55:00,58.33,58.35,58.28,58.34,44793.49186483104,34.6907,34.7026,34.6609,34.6966,44793.4919
2015-09-11 15:00:00,58.33,58.46,58.33,58.43,33947.99054373523,34.6907,34.768,34.6907,34.7501,33947.9905
2015-09-11 15:05:00,58.42,58.52,58.4,58.43,39299.123904881104,34.7442,34.8037,34.7323,34.7501,39299.1239
2015-09-11 15:10:00,58.43,58.46,58.41,58.46,43636.49005701572,34.7501,34.768,34.7383,34.768,43636.4901
2015-09-11 15:15:00,58.46,58.49,58.43,58.46,45394.24280350439,34.768,34.7858,34.7501,34.768,45394.2428
2015-09-11 15:20:00,58.46,58.46,58.3,58.34,62806.28563482131,34.768,34.768,34.6728,34.6966,62806.2856
2015-09-11 15:25:00,58.33,58.42,58.3,58.41,31761.92462800724,34.6907,34.7442,34.6728,34.7383,31761.9246
2015-09-11 15:30:00,58.41,58.41,58.3,58.37,54796.27311917675,34.7383,34.7383,34.6728,34.7145,54796.2731
2015-09-11 15:35:00,58.36,58.46,58.36,58.46,61357.25212070644,34.7085,34.768,34.7085,34.768,61357.2521
2015-09-11 15:40:00,58.46,58.47,58.41,58.46,82354.33180364345,34.768,34.7739,34.7383,34.768,82354.3318
2015-09-11 15:45:00,58.47,58.5,58.44,58.44,75776.6652760395,34.7739,34.7918,34.7561,34.7561,75776.6653
2015-09-11 15:50:00,58.43,58.53,58.43,58.51,81108.32985676541,34.7501,34.8096,34.7501,34.7977,81108.3299
2015-09-11 15:55:00,58.51,58.59,58.49,58.56,154711.4448616326,34.7977,34.8453,34.7858,34.8275,154711.4449
2015-09-14 09:30:00,58.38,58.47,58.18,58.31,26732.02614379085,34.7204,34.7739,34.6015,34.6788,26732.0261
2015-09-14 09:35:00,58.22,58.43,58.18,58.41,30720.34487553887,34.6253,34.7501,34.6015,34.7383,30720.3449
2015-09-14 09:40:00,58.41,58.44,58.32,58.38,30034.765679321376,34.7383,34.7561,34.6847,34.7204,30034.7657
2015-09-14 09:45:00,58.4,58.41,58.28,58.32,90344.87553886804,34.7323,34.7383,34.6609,34.6847,90344.8755
2015-09-14 09:50:00,58.33,58.48,58.28,58.45,20165.48463356974,34.6907,34.7799,34.6609,34.762,20165.4846
2015-09-14 09:55:00,58.46,58.48,58.38,58.4,23117.786121540816,34.768,34.7799,34.7204,34.7323,23117.7861
2015-09-14 10:00:00,58.41,58.45,58.38,58.38,93877.06855791964,34.7383,34.762,34.7204,34.7204,93877.0686
2015-09-14 10:05:00,58.39,58.41,58.3,58.38,22927.27019885969,34.7264,34.7383,34.6728,34.7204,22927.2702
2015-09-14 10:10:00,58.37,58.42,58.35,58.38,30453.34445835072,34.7145,34.7442,34.7026,34.7204,30453.3445
2015-09-14 10:15:00,58.39,58.41,58.3,58.31,30821.86065915728,34.7264,34.7383,34.6728,34.6788,30821.8607
2015-09-14 10:20:00,58.3,58.41,58.3,58.41,26367.68182450285,34.6728,34.7383,34.6728,34.7383,26367.6818
2015-09-14 10:25:00,58.4,58.41,58.28,58.3,36776.52621332221,34.7323,34.7383,34.6609,34.6728,36776.5262
2015-09-14 10:30:00,58.31,58.41,58.31,58.38,20198.85968571826,34.6788,34.7383,34.6788,34.7204,20198.8597
2015-09-14 10:35:00,58.37,58.44,58.3,58.41,14481.99137811153,34.7145,34.7561,34.6728,34.7383,14481.9914
2015-09-14 10:40:00,58.41,58.45,58.32,58.41,33383.39591155612,34.7383,34.762,34.6847,34.7383,33383.3959
2015-09-14 10:45:00,58.39,58.47,58.35,58.45,13903.490474203869,34.7264,34.7739,34.7026,34.762,13903.4905
2015-09-14 10:50:00,58.46,58.46,58.33,58.36,18963.982756223057,34.768,34.768,34.6907,34.7085,18963.9828
2015-09-14 10:55:00,58.35,58.42,58.32,58.42,32106.800166875262,34.7026,34.7442,34.6847,34.7442,32106.8002
2015-09-14 11:00:00,58.42,58.5,58.41,58.49,13636.490057015715,34.7442,34.7918,34.7383,34.7858,13636.4901
2015-09-14 11:05:00,58.48,58.53,58.45,58.46,9596.718119872065,34.7799,34.8096,34.762,34.768,9596.7181
2015-09-14 11:10:00,58.48,58.51,58.42,58.48,19325.545821165342,34.7799,34.7977,34.7442,34.7799,19325.5458
2015-09-14 11:15:00,58.5,58.51,58.43,58.51,19981.921846752888,34.7918,34.7977,34.7501,34.7977,19981.9218
2015-09-14 11:20:00,58.51,58.53,58.38,58.43,28403.56000556251,34.7977,34.8096,34.7204,34.7501,28403.56
2015-09-14 11:25:00,58.44,58.45,58.33,58.38,29479.90543735225,34.7561,34.762,34.6907,34.7204,29479.9054
2015-09-14 11:30:00,58.38,58.4,58.3,58.33,47094.979835906,34.7204,34.7323,34.6728,34.6907,47094.9798
2015-09-14 11:35:00,58.34,58.4,58.31,58.4,27911.277986371857,34.6966,34.7323,34.6788,34.7323,27911.278
2015-09-14 11:40:00,58.38,58.45,58.35,58.35,11679.877624808789,34.7204,34.762,34.7026,34.7026,11679.8776
2015-09-14 11:45:00,58.35,58.41,58.31,58.39,36107.634543178974,34.7026,34.7383,34.6788,34.7264,36107.6345
2015-09-14 11:50:00,58.38,58.48,58.35,58.46,48861.07634543179,34.7204,34.7799,34.7026,34.768,48861.0763
2015-09-14 11:55:00,58.48,58.52,58.45,58.45,10114.031428174108,34.7799,34.8037,34.762,34.762,10114.0314
2015-09-14 12:00:00,58.44,58.48,58.41,58.46,13277.708246419135,34.7561,34.7799,34.7383,34.768,13277.7082
2015-09-14 12:05:00,58.44,58.52,58.43,58.46,9247.670699485469,34.7561,34.8037,34.7501,34.768,9247.6707
2015-09-14 12:10:00,58.46,58.46,58.33,58.38,19513.280489500765,34.768,34.768,34.6907,34.7204,19513.2805
2015-09-14 12:15:00,58.38,58.38,58.28,58.28,118277.01293283272,34.7204,34.7204,34.6609,34.6609,118277.0129
2015-09-14 12:20:00,58.28,58.28,58.23,58.26,12956.47336948964,34.6609,34.6609,34.6312,34.649,12956.4734
2015-09-14 12:25:00,58.27,58.29,58.16,58.21,17307.745793352802,34.655,34.6669,34.5896,34.6193,17307.7458
2015-09-14 12:30:00,58.19,58.25,58.14,58.23,25469.33667083855,34.6074,34.6431,34.5777,34.6312,25469.3367
2015-09-14 12:35:00,58.23,58.24,58.11,58.11,23540.53678208872,34.6312,34.6371,34.5598,34.5598,23540.5368
2015-09-14 12:40:00,58.12,58.15,58.06,58.06,11642.330691141706,34.5658,34.5836,34.5301,34.5301,11642.3307
2015-09-14 12:45:00,58.06,58.1,58.05,58.07,10272.562925879573,34.5301,34.5539,34.5241,34.536,10272.5629
2015-09-14 12:50:00,58.06,58.07,58.02,58.03,21169.51745237102,34.5301,34.536,34.5063,34.5123,21169.5175
2015-09-14 12:55:00,58.04,58.07,58.0,58.03,21529.689890140457,34.5182,34.536,34.4944,34.5123,21529.6899
2015-09-14 13:00:00,58.03,58.05,57.93,57.97,26082.603254067588,34.5123,34.5241,34.4528,34.4766,26082.6033
2015-09-14 13:05:00,57.97,58.0,57.96,57.98,6396.884995132806,34.4766,34.4944,34.4706,34.4825,6396.885
2015-09-14 13:10:00,57.97,58.02,57.95,57.96,15346.961479627313,34.4766,34.5063,34.4647,34.4706,15346.9615
2015-09-14 13:15:00,57.97,58.0,57.95,57.99,10257.266026978168,34.4766,34.4944,34.4647,34.4885,10257.266
2015-09-14 13:20:00,58.0,58.02,57.96,57.97,9560.561813377832,34.4944,34.5063,34.4706,34.4766,9560.5618
2015-09-14 13:25:00,57.95,57.97,57.93,57.97,9525.79613405646,34.4647,34.4766,34.4528,34.4766,9525.7961
2015-09-14 13:30:00,57.95,58.01,57.95,58.0,12176.33152551801,34.4647,34.5004,34.4647,34.4944,12176.3315
2015-09-14 13:35:00,58.0,58.05,57.97,58.04,10785.704352663051,34.4944,34.5241,34.4766,34.5182,10785.7044
2015-09-14 13:40:00,58.05,58.15,58.05,58.13,9694.06202197191,34.5241,34.5836,34.5241,34.5717,9694.062
2015-09-14 13:45:00,58.14,58.21,58.14,58.2,23375.052148518986,34.5777,34.6193,34.5777,34.6134,23375.0521
2015-09-14 13:50:00,58.2,58.2,58.1,58.13,13286.052009456263,34.6134,34.6134,34.5539,34.5717,13286.052
2015-09-14 13:55:00,58.14,58.21,58.09,58.19,14248.366013071896,34.5777,34.6193,34.5479,34.6074,14248.366
2015-09-14 14:00:00,58.18,58.19,58.12,58.12,28631.622861910724,34.6015,34.6074,34.5658,34.5658,28631.6229
2015-09-14 14:05:00,58.12,58.14,58.08,58.1,14808.788763732444,34.5658,34.5777,34.542,34.5539,14808.7888
2015-09-14 14:10:00,58.1,58.1,58.05,58.07,8549.57585871228,34.5539,34.5539,34.5241,34.536,8549.5759
2015-09-14 14:15:00,58.06,58.14,58.06,58.11,9087.748574607149,34.5301,34.5777,34.5301,34.5598,9087.7486
2015-09-14 14:20:00,58.12,58.13,58.04,58.04,9460.436656932276,34.5658,34.5717,34.5182,34.5182,9460.4367
2015-09-14 14:25:00,58.04,58.1,58.02,58.05,12842.441941315534,34.5182,34.5539,34.5063,34.5241,12842.4419
2015-09-14 14:30:00,58.03,58.07,58.0,58.04,9059.93603115005,34.5123,34.536,34.4944,34.5182,9059.936
2015-09-14 14:35:00,58.03,58.12,58.02,58.12,14903.35141148658,34.5123,34.5658,34.5063,34.5658,14903.3514
2015-09-14 14:40:00,58.11,58.14,58.09,58.12,23708.802670004174,34.5598,34.5777,34.5479,34.5658,23708.8027
2015-09-14 14:45:00,58.12,58.16,58.11,58.11,14155.193992490616,34.5658,34.5896,34.5598,34.5598,14155.194
2015-09-14 14:50:00,58.11,58.15,58.07,58.13,22884.160756501184,34.5598,34.5836,34.536,34.5717,22884.1608
2015-09-14 14:55:00,58.14,58.21,58.12,58.12,15690.446391322488,34.5777,34.6193,34.5658,34.5658,15690.4464
2015-09-14 15:00:00,58.11,58.15,58.09,58.09,21218.189403420944,34.5598,34.5836,34.5479,34.5479,21218.1894
2015-09-14 15:05:00,58.09,58.12,58.07,58.11,17267.41760534001,34.5479,34.5658,34.536,34.5598,17267.4176
2015-09-14 15:10:00,58.09,58.15,58.09,58.15,19777.49965234321,34.5479,34.5836,34.5479,34.5836,19777.4997
2015-09-14 15:15:00,58.18,58.21,58.13,58.15,19517.45237101933,34.6015,34.6193,34.5717,34.5836,19517.4524
2015-09-14 15:20:00,58.16,58.2,58.1,58.15,18268.66916979558,34.5896,34.6134,34.5539,34.5836,18268.6692
2015-09-14 15:25:00,58.13,58.16,58.1,58.13,24630.78848560701,34.5717,34.5896,34.5539,34.5717,24630.7885
2015-09-14 15:30:00,58.13,58.15,58.09,58.13,26947.57335558337,34.5717,34.5836,34.5479,34.5717,26947.5734
2015-09-14 15:35:00,58.13,58.14,58.07,58.11,28003.059379780283,34.5717,34.5777,34.536,34.5598,28003.0594
2015-09-14 15:40:00,58.11,58.18,58.08,58.16,50257.26602697817,34.5598,34.6015,34.542,34.5896,50257.266
2015-09-14 15:45:00,58.17,58.2,58.1,58.11,55755.805868446674,34.5955,34.6134,34.5539,34.5598,55755.8059
2015-09-14 15:50:00,58.12,58.18,58.1,58.11,77366.15213461271,34.5658,34.6015,34.5539,34.5598,77366.1521
2015-09-14 15:55:00,58.11,58.24,58.09,58.21,127665.13697677654,34.5598,34.6371,34.5479,34.6193,127665.137
2015-09-15 09:30:00,58.47,58.51,58.07,58.18,36210.540953970245,34.7739,34.7977,34.536,34.6015,36210.541
2015-09-15 09:35:00,58.18,58.24,58.07,58.08,49477.12418300654,34.6015,34.6371,34.536,34.542,49477.1242
2015-09-15 09:40:00,58.07,58.13,57.91,58.05,65417.88346544292,34.536,34.5717,34.4409,34.5241,65417.8835
2015-09-15 09:45:00,58.07,58.07,57.85,57.92,30027.8125434571,34.536,34.536,34.4052,34.4468,30027.8125
2015-09-15 09:50:00,57.92,58.04,57.89,58.01,67334.16770963705,34.4468,34.5182,34.429,34.5004,67334.1677
2015-09-15 09:55:00,58.0,58.07,57.97,57.97,27499.652343206788,34.4944,34.536,34.4766,34.4766,27499.6523
2015-09-15 10:00:00,57.95,58.11,57.95,58.08,30100.12515644556,34.4647,34.5598,34.4647,34.542,30100.1252
2015-09-15 10:05:00,58.08,58.18,58.07,58.18,14865.804477819498,34.542,34.6015,34.536,34.6015,14865.8045
2015-09-15 10:10:00,58.18,58.25,58.15,58.25,13420.942845223197,34.6015,34.6431,34.5836,34.6431,13420.9428
2015-09-15 10:15:00,58.23,58.26,58.18,58.25,39229.59254623836,34.6312,34.649,34.6015,34.6431,39229.5925
2015-09-15 10:20:00,58.25,58.38,58.24,58.37,40358.781810596585,34.6431,34.7204,34.6371,34.7145,40358.7818
2015-09-15 10:25:00,58.37,58.38,58.24,58.25,45480.46168822139,34.7145,34.7204,34.6371,34.6431,45480.4617
2015-09-15 10:30:00,58.27,58.48,58.27,58.43,20941.45459602281,34.655,34.7799,34.655,34.7501,20941.4546
2015-09-15 10:35:00,58.45,58.53,58.43,58.46,17000.41718815186,34.762,34.8096,34.7501,34.768,17000.4172
2015-09-15 10:40:00,58.48,58.58,58.44,58.58,103868.7247948825,34.7799,34.8394,34.7561,34.8394,103868.7248
2015-09-15 10:45:00,58.58,58.71,58.56,58.59,42804.89500764845,34.8394,34.9167,34.8275,34.8453,42804.895
2015-09-15 10:50:00,58.59,58.64,58.56,58.59,35632.040050062584,34.8453,34.875,34.8275,34.8453,35632.0401
2015-09-15 10:55:00,58.6,58.64,58.57,58.64,43608.67751355862,34.8512,34.875,34.8334,34.875,43608.6775
2015-09-15 11:00:00,58.64,58.66,58.59,58.64,15312.19580030594,34.875,34.8869,34.8453,34.875,15312.1958
2015-09-15 11:05:00,58.65,58.7,58.64,58.69,35374.774023084414,34.881,34.9107,34.875,34.9048,35374.774
2015-09-15 11:10:00,58.68,58.76,58.68,58.73,15371.992768738704,34.8988,34.9464,34.8988,34.9286,15371.9928
2015-09-15 11:15:00,58.75,58.76,58.69,58.73,26281.462939785844,34.9405,34.9464,34.9048,34.9286,26281.4629
2015-09-15 11:20:00,58.71,58.76,58.69,58.73,31732.72145737728,34.9167,34.9464,34.9048,34.9286,31732.7215
2015-09-15 11:25:00,58.72,58.78,58.71,58.75,16535.947712418303,34.9226,34.9583,34.9167,34.9405,16535.9477
2015-09-15 11:30:00,58.75,58.77,58.63,58.66,29883.187317480188,34.9405,34.9524,34.8691,34.8869,29883.1873
2015-09-15 11:35:00,58.66,58.74,58.66,58.71,19737.17146433041,34.8869,34.9345,34.8869,34.9167,19737.1715
2015-09-15 11:40:00,58.71,58.81,58.71,58.79,23838.130997079686,34.9167,34.9761,34.9167,34.9642,23838.131
2015-09-15 11:45:00,58.81,58.86,58.81,58.83,10999.860937282716,34.9761,35.0059,34.9761,34.988,10999.8609
2015-09-15 11:50:00,58.84,58.89,58.79,58.83,21052.704769851203,34.994,35.0237,34.9642,34.988,21052.7048
2015-09-15 11:55:00,58.83,58.9,58.82,58.89,13216.520650813518,34.988,35.0297,34.9821,35.0237,13216.5207
2015-09-15 12:00:00,58.9,58.95,58.87,58.9,34475.038242247254,35.0297,35.0594,35.0118,35.0297,34475.0382
2015-09-15 12:05:00,58.89,58.92,58.84,58.89,34534.83521068002,35.0237,35.0416,34.994,35.0237,34534.8352
2015-09-15 12:10:00,58.89,58.93,58.85,58.88,18189.403420942846,35.0237,35.0475,34.9999,35.0178,18189.4034
2015-09-15 12:15:00,58.87,58.9,58.84,58.85,25593.10248922264,35.0118,35.0297,34.994,34.9999,25593.1025
2015-09-15 12:20:00,58.87,58.9,58.84,58.87,16663.885412320957,35.0118,35.0297,34.994,35.0118,16663.8854
2015-09-15 12:25:00,58.88,58.9,58.85,58.86,12307.050479766376,35.0178,35.0297,34.9999,35.0059,12307.0505
2015-09-15 12:30:00,58.86,58.91,58.85,58.9,13408.427200667502,35.0059,35.0356,34.9999,35.0297,13408.4272
2015-09-15 12:35:00,58.89,58.9,58.84,58.84,66935.05771102768,35.0237,35.0297,34.994,34.994,66935.0577
2015-09-15 12:40:00,58.84,58.88,58.82,58.86,21930.190515922684,34.994,35.0178,34.9821,35.0059,21930.1905
2015-09-15 12:45:00,58.87,58.9,58.86,58.9,20386.59435405368,35.0118,35.0297,35.0059,35.0297,20386.5944
2015-09-15 12:50:00,58.9,58.92,58.88,58.91,13825.61535252399,35.0297,35.0416,35.0178,35.0356,13825.6154
2015-09-15 12:55:00,58.89,58.97,58.89,58.94,30956.75149492421,35.0237,35.0713,35.0237,35.0535,30956.7515
2015-09-15 13:00:00,58.95,58.97,58.9,58.97,15889.306077040746,35.0594,35.0713,35.0297,35.0713,15889.3061
2015-09-15 13:05:00,58.97,58.97,58.92,58.93,19162.84244194132,35.0713,35.0713,35.0416,35.0475,19162.8424
2015-09-15 13:10:00,58.92,59.0,58.89,59.0,16733.416770963708,35.0416,35.0891,35.0237,35.0891,16733.4168
2015-09-15 13:15:00,59.01,59.11,58.99,59.11,32308.44110693924,35.0951,35.1546,35.0832,35.1546,32308.4411
2015-09-15 13:20:00,59.12,59.13,59.07,59.12,21095.81421220971,35.1605,35.1665,35.1308,35.1605,21095.8142
2015-09-15 13:25:00,59.12,59.2,59.12,59.17,26157.69712140176,35.1605,35.2081,35.1605,35.1902,26157.6971
2015-09-15 13:30:00,59.15,59.3,59.15,59.23,34687.80419969407,35.1784,35.2676,35.1784,35.2259,34687.8042
2015-09-15 13:35:00,59.24,59.3,59.2,59.29,18100.403281880128,35.2319,35.2676,35.2081,35.2616,18100.4033
2015-09-15 13:40:00,59.31,59.33,59.28,59.31,21912.11236267557,35.2735,35.2854,35.2557,35.2735,21912.1124
2015-09-15 13:45:00,59.3,59.3,59.24,59.24,13790.849673202616,35.2676,35.2676,35.2319,35.2319,13790.8497
2015-09-15 13:50:00,59.24,59.3,59.22,59.28,14454.17883465443,35.2319,35.2676,35.22,35.2557,14454.1788
2015-09-15 13:55:00,59.26,59.26,59.23,59.24,32411.3475177305,35.2438,35.2438,35.2259,35.2319,32411.3475
2015-09-15 14:00:00,59.24,59.24,59.17,59.24,26624.94785148102,35.2319,35.2319,35.1902,35.2319,26624.9479
2015-09-15 14:05:00,59.24,59.28,59.22,59.28,33910.44361006814,35.2319,35.2557,35.22,35.2557,33910.4436
2015-09-15 14:10:00,59.29,59.35,59.25,59.26,33767.20901126408,35.2616,35.2973,35.2378,35.2438,33767.209
2015-09-15 14:15:00,59.27,59.31,59.24,59.3,23640.66193853428,35.2497,35.2735,35.2319,35.2676,23640.6619
2015-09-15 14:20:00,59.29,59.3,59.22,59.28,23623.974412460026,35.2616,35.2676,35.22,35.2557,23623.9744
2015-09-15 14:25:00,59.26,59.33,59.23,59.32,25321.930190515926,35.2438,35.2854,35.2259,35.2795,25321.9302
2015-09-15 14:30:00,59.33,59.36,59.28,59.3,27505.214851898207,35.2854,35.3032,35.2557,35.2676,27505.2149
2015-09-15 14:35:00,59.3,59.4,59.3,59.3,27716.590182172164,35.2676,35.327,35.2676,35.2676,27716.5902
2015-09-15 14:40:00,59.31,59.34,59.27,59.27,23960.50618829092,35.2735,35.2914,35.2497,35.2497,23960.5062
2015-09-15 14:45:00,59.26,59.38,59.25,59.34,36143.790849673205,35.2438,35.3151,35.2378,35.2914,36143.7908
2015-09-15 14:50:00,59.35,59.36,59.25,59.28,28688.63857599778,35.2973,35.3032,35.2378,35.2557,28688.6386
2015-09-15 14:55:00,59.28,59.35,59.28,59.34,24444.444444444445,35.2557,35.2973,35.2557,35.2914,24444.4444
2015-09-15 15:00:00,59.34,59.36,59.3,59.33,41971.909331108334,35.2914,35.3032,35.2676,35.2854,41971.9093
2015-09-15 15:05:00,59.34,59.35,59.31,59.35,24334.584897788904,35.2914,35.2973,35.2735,35.2973,24334.5849
2015-09-15 15:10:00,59.35,59.4,59.25,59.38,77640.10568766514,35.2973,35.327,35.2378,35.3151,77640.1057
2015-09-15 15:15:00,59.38,59.44,59.38,59.43,38268.66916979558,35.3151,35.3508,35.3151,35.3449,38268.6692
2015-09-15 15:20:00,59.43,59.43,59.38,59.38,43925.740508969546,35.3449,35.3449,35.3151,35.3151,43925.7405
2015-09-15 15:25:00,59.38,59.47,59.35,59.42,47726.32457238215,35.3151,35.3687,35.2973,35.3389,47726.3246
2015-09-15 15:30:00,59.41,59.44,59.39,59.4,57323.04269225421,35.333,35.3508,35.3211,35.327,57323.0427
2015-09-15 15:35:00,59.4,59.41,59.29,59.3,71020.72034487555,35.327,35.333,35.2616,35.2676,71020.7203
2015-09-15 15:40:00,59.3,59.47,59.26,59.43,110821.86065915728,35.2676,35.3687,35.2438,35.3449,110821.8607
2015-09-15 15:45:00,59.44,59.44,59.3,59.34,94708.6636072869,35.3508,35.3508,35.2676,35.2914,94708.6636
2015-09-15 15:50:00,59.35,59.36,59.25,59.25,126673.61980253096,35.2973,35.3032,35.2378,35.2378,126673.6198
2015-09-15 15:55:00,59.25,59.35,59.23,59.27,160624.39160061188,35.2378,35.2973,35.2259,35.2497,160624.3916
2015-09-16 09:30:00,59.18,59.5,59.06,59.44,76605.47907106105,35.1962,35.3865,35.1248,35.3508,76605.4791
2015-09-16 09:35:00,59.46,59.46,59.0,59.08,62864.691976081216,35.3627,35.3627,35.0891,35.1367,62864.692
2015-09-16 09:40:00,59.08,59.12,58.7,58.7,113553.05242664444,35.1367,35.1605,34.9107,34.9107,113553.0524
2015-09-16 09:45:00,58.73,58.94,58.69,58.94,115666.80572938397,34.9286,35.0535,34.9048,35.0535,115666.8057
2015-09-16 09:50:00,58.92,59.02,58.78,58.91,156527.60394938118,35.0416,35.101,34.9583,35.0356,156527.6039
2015-09-16 09:55:00,58.9,58.97,58.8,58.95,53952.1624252538,35.0297,35.0713,34.9702,35.0594,53952.1624
2015-09-16 10:00:00,58.97,59.14,58.93,59.08,129917.95299680156,35.0713,35.1724,35.0475,35.1367,129917.953
2015-09-16 10:05:00,59.08,59.29,59.07,59.2,72765.95744680852,35.1367,35.2616,35.1308,35.2081,72765.9574
2015-09-16 10:10:00,59.2,59.2,59.12,59.15,51307.18954248366,35.2081,35.2081,35.1605,35.1784,51307.1895
2015-09-16 10:15:00,59.15,59.23,59.14,59.2,70559.0321234877,35.1784,35.2259,35.1724,35.2081,70559.0321
2015-09-16 10:20:00,59.23,59.25,59.17,59.2,25213.46127103324,35.2259,35.2378,35.1902,35.2081,25213.4613
2015-09-16 10:25:00,59.2,59.3,59.16,59.25,41419.83034348492,35.2081,35.2676,35.1843,35.2378,41419.8303
2015-09-16 10:30:00,59.23,59.25,59.18,59.2,19630.093172020584,35.2259,35.2378,35.1962,35.2081,19630.0932
2015-09-16 10:35:00,59.21,59.25,59.04,59.12,33223.473786677794,35.214,35.2378,35.1129,35.1605,33223.4738
2015-09-16 10:40:00,59.13,59.13,59.05,59.05,19454.87414824086,35.1665,35.1665,35.1189,35.1189,19454.8741
2015-09-16 10:45:00,59.03,59.08,59.02,59.03,78193.57530246141,35.107,35.1367,35.101,35.107,78193.5753
2015-09-16 10:50:00,59.03,59.07,58.98,59.02,44472.25698790155,35.107,35.1308,35.0772,35.101,44472.257
2015-09-16 10:55:00,59.03,59.07,59.01,59.03,17808.37157558059,35.107,35.1308,35.0951,35.107,17808.3716
2015-09-16 11:00:00,59.01,59.12,58.99,59.06,29211.51439299124,35.0951,35.1605,35.0832,35.1248,29211.5144
2015-09-16 11:05:00,59.05,59.19,59.05,59.18,34786.53872896676,35.1189,35.2021,35.1189,35.1962,34786.5387
2015-09-16 11:10:00,59.2,59.25,59.15,59.2,46887.77638715061,35.2081,35.2378,35.1784,35.2081,46887.7764
2015-09-16 11:15:00,59.2,59.2,59.07,59.1,43907.66235572244,35.2081,35.2081,35.1308,35.1486,43907.6624
2015-09-16 11:20:00,59.09,59.19,59.06,59.16,47595.60561813378,35.1427,35.2021,35.1248,35.1843,47595.6056
2015-09-16 11:25:00,59.15,59.26,59.15,59.25,24879.71074954805,35.1784,35.2438,35.1784,35.2378,24879.7107
2015-09-16 11:30:00,59.24,59.29,59.23,59.25,36645.807259073845,35.2319,35.2616,35.2259,35.2378,36645.8073
2015-09-16 11:35:00,59.26,59.29,59.25,59.28,10132.109581421222,35.2438,35.2616,35.2378,35.2557,10132.1096
2015-09-16 11:40:00,59.28,59.29,59.25,59.27,26592.96342650536,35.2557,35.2616,35.2378,35.2497,26592.9634
2015-09-16 11:45:00,59.28,59.35,59.28,59.32,21588.096231400363,35.2557,35.2973,35.2557,35.2795,21588.0962
2015-09-16 11:50:00,59.32,59.44,59.32,59.44,50490.8913920178,35.2795,35.3508,35.2795,35.3508,50490.8914
2015-09-16 11:55:00,59.45,59.46,59.37,59.41,30034.765679321376,35.3568,35.3627,35.3092,35.333,30034.7657
2015-09-16 12:00:00,59.43,59.5,59.4,59.43,27838.9653733834,35.3449,35.3865,35.327,35.3449,27838.9654
2015-09-16 12:05:00,59.43,59.48,59.4,59.47,48802.67000417189,35.3449,35.3746,35.327,35.3687,48802.67
2015-09-16 12:10:00,59.47,59.48,59.4,59.41,10802.391878737311,35.3687,35.3746,35.327,35.333,10802.3919
2015-09-16 12:15:00,59.42,59.49,59.41,59.46,24308.16298150466,35.3389,35.3806,35.333,35.3627,24308.163
2015-09-16 12:20:00,59.46,59.63,59.46,59.6,97603.94938117093,35.3627,35.4638,35.3627,35.446,97603.9494
2015-09-16 12:25:00,59.6,59.63,59.58,59.63,29549.436795995,35.446,35.4638,35.4341,35.4638,29549.4368
2015-09-16 12:30:00,59.64,59.66,59.57,59.63,19956.89055764149,35.4698,35.4817,35.4281,35.4638,19956.8906
2015-09-16 12:35:00,59.64,59.68,59.6,59.68,15431.789737171466,35.4698,35.4936,35.446,35.4936,15431.7897
2015-09-16 12:40:00,59.68,59.69,59.6,59.61,16257.82227784731,35.4936,35.4995,35.446,35.4519,16257.8223
2015-09-16 12:45:00,59.62,59.65,59.58,59.63,15725.212070643862,35.4579,35.4757,35.4341,35.4638,15725.2121
2015-09-16 12:50:00,59.62,59.63,59.58,59.58,14173.272145737728,35.4579,35.4638,35.4341,35.4341,14173.2721
2015-09-16 12:55:00,59.58,59.66,59.58,59.61,13308.302044221946,35.4341,35.4817,35.4341,35.4519,13308.302
2015-09-16 13:00:00,59.61,59.61,59.56,59.6,12934.223334723962,35.4519,35.4519,35.4222,35.446,12934.2233
2015-09-16 13:05:00,59.61,59.63,59.59,59.61,8780.419969406203,35.4519,35.4638,35.44,35.4519,8780.42
2015-09-16 13:10:00,59.61,59.61,59.58,59.58,13370.88026700042,35.4519,35.4519,35.4341,35.4341,13370.8803
2015-09-16 13:15:00,59.58,59.58,59.5,59.5,15840.634125990824,35.4341,35.4341,35.3865,35.3865,15840.6341
2015-09-16 13:20:00,59.51,59.53,59.46,59.51,15730.774579335282,35.3925,35.4043,35.3627,35.3925,15730.7746
2015-09-16 13:25:00,59.53,59.55,59.43,59.46,32654.70727298012,35.4043,35.4162,35.3449,35.3627,32654.7073
2015-09-16 13:30:00,59.46,59.52,59.45,59.48,14729.523014879713,35.3627,35.3984,35.3568,35.3746,14729.523
2015-09-16 13:35:00,59.47,59.5,59.41,59.41,54523.71019329718,35.3687,35.3865,35.333,35.333,54523.7102
2015-09-16 13:40:00,59.43,59.52,59.41,59.51,20508.96954526492,35.3449,35.3984,35.333,35.3925,20508.9695
2015-09-16 13:45:00,59.5,59.51,59.48,59.49,11016.548463356974,35.3865,35.3925,35.3746,35.3806,11016.5485
2015-09-16 13:50:00,59.5,59.58,59.48,59.53,19841.468502294538,35.3865,35.4341,35.3746,35.4043,19841.4685
2015-09-16 13:55:00,59.53,59.58,59.51,59.56,18450.84132943958,35.4043,35.4341,35.3925,35.4222,18450.8413
2015-09-16 14:00:00,59.56,59.57,59.5,59.56,19484.07731887081,35.4222,35.4281,35.3865,35.4222,19484.0773
2015-09-16 14:05:00,59.56,59.56,59.48,59.53,27731.887081073568,35.4222,35.4222,35.3746,35.4043,27731.8871
2015-09-16 14:10:00,59.54,59.56,59.42,59.46,30367.12557363371,35.4103,35.4222,35.3389,35.3627,30367.1256
2015-09-16 14:15:00,59.45,59.46,59.35,59.4,10207.20344875539,35.3568,35.3627,35.2973,35.327,10207.2034
2015-09-16 14:20:00,59.41,59.48,59.38,59.46,38149.07523293005,35.333,35.3746,35.3151,35.3627,38149.0752
2015-09-16 14:25:00,59.45,59.53,59.43,59.51,65277.43012098457,35.3568,35.4043,35.3449,35.3925,65277.4301
2015-09-16 14:30:00,59.51,59.53,59.43,59.47,34196.912807676264,35.3925,35.4043,35.3449,35.3687,34196.9128
2015-09-16 14:35:00,59.47,59.51,59.39,59.44,54494.507022667225,35.3687,35.3925,35.3211,35.3508,54494.507
2015-09-16 14:40:00,59.44,59.52,59.42,59.52,14878.320122375191,35.3508,35.3984,35.3389,35.3984,14878.3201
2015-09-16 14:45:00,59.52,59.53,59.48,59.51,23142.81741065221,35.3984,35.4043,35.3746,35.3925,23142.8174
2015-09-16 14:50:00,59.51,59.53,59.48,59.53,14476.42886942011,35.3925,35.4043,35.3746,35.4043,14476.4289
2015-09-16 14:55:00,59.53,59.65,59.51,59.61,30356.00055625087,35.4043,35.4757,35.3925,35.4519,30356.0006
2015-09-16 15:00:00,59.59,59.64,59.56,59.57,10460.297594214991,35.44,35.4698,35.4222,35.4281,10460.2976
2015-09-16 15:05:00,59.58,59.63,59.57,59.58,20102.906410791267,35.4341,35.4638,35.4281,35.4341,20102.9064
2015-09-16 15:10:00,59.58,59.65,59.55,59.56,22234.73786677792,35.4341,35.4757,35.4162,35.4222,22234.7379
2015-09-16 15:15:00,59.56,59.63,59.54,59.6,22597.691558893064,35.4222,35.4638,35.4103,35.446,22597.6916
2015-09-16 15:20:00,59.61,59.69,59.58,59.65,38215.82533722709,35.4519,35.4995,35.4341,35.4757,38215.8253
2015-09-16 15:25:00,59.66,59.69,59.59,59.69,24470.86636072869,35.4817,35.4995,35.44,35.4995,24470.8664
2015-09-16 15:30:00,59.69,59.79,59.68,59.77,72245.86288416076,35.4995,35.559,35.4936,35.5471,72245.8629
2015-09-16 15:35:00,59.76,59.81,59.75,59.77,36798.77624808789,35.5411,35.5709,35.5352,35.5471,36798.7762
2015-09-16 15:40:00,59.78,59.83,59.71,59.74,85593.10248922264,35.553,35.5828,35.5114,35.5292,85593.1025
2015-09-16 15:45:00,59.74,59.74,59.64,59.69,58498.12265331665,35.5292,35.5292,35.4698,35.4995,58498.1227
2015-09-16 15:50:00,59.69,59.76,59.68,59.74,74504.2414128772,35.4995,35.5411,35.4936,35.5292,74504.2414
2015-09-16 15:55:00,59.74,59.77,59.71,59.73,201337.7833402865,35.5292,35.5471,35.5114,35.5233,201337.7833
2015-09-17 09:30:00,59.63,59.74,59.53,59.71,41607.565011820334,35.4638,35.5292,35.4043,35.5114,41607.565
2015-09-17 09:35:00,59.68,59.79,59.48,59.49,20157.14087053261,35.4936,35.559,35.3746,35.3806,20157.1409
2015-09-17 09:40:00,59.5,59.56,59.36,59.55,42842.441941315534,35.3865,35.4222,35.3032,35.4162,42842.4419
2015-09-17 09:45:00,59.56,59.6,59.48,59.51,20273.95355305243,35.4222,35.446,35.3746,35.3925,20273.9536
2015-09-17 09:50:00,59.48,59.53,59.46,59.49,15086.914198303435,35.3746,35.4043,35.3627,35.3806,15086.9142
2015-09-17 09:55:00,59.51,59.63,59.47,59.63,16399.666249478516,35.3925,35.4638,35.3687,35.4638,16399.6662
2015-09-17 10:00:00,59.56,59.73,59.53,59.71,12428.035043804755,35.4222,35.5233,35.4043,35.5114,12428.035
2015-09-17 10:05:00,59.73,59.74,59.66,59.71,20383.81309970797,35.5233,35.5292,35.4817,35.5114,20383.8131
2015-09-17 10:10:00,59.71,59.72,59.66,59.66,18836.045056320403,35.5114,35.5173,35.4817,35.4817,18836.0451
2015-09-17 10:15:00,59.68,59.74,59.66,59.72,14801.83562786817,35.4936,35.5292,35.4817,35.5173,14801.8356
2015-09-17 10:20:00,59.72,59.72,59.58,59.58,10027.8125434571,35.5173,35.5173,35.4341,35.4341,10027.8125
2015-09-17 10:25:00,59.58,59.65,59.58,59.65,44881.10137672091,35.4341,35.4757,35.4341,35.4757,44881.1014
2015-09-17 10:30:00,59.65,59.68,59.63,59.67,39361.70212765958,35.4757,35.4936,35.4638,35.4876,39361.7021
2015-09-17 10:35:00,59.68,59.76,59.66,59.75,12434.988179669032,35.4936,35.5411,35.4817,35.5352,12434.9882
2015-09-17 10:40:00,59.74,59.84,59.74,59.81,15373.383395911558,35.5292,35.5887,35.5292,35.5709,15373.3834
2015-09-17 10:45:00,59.83,59.84,59.77,59.82,22778.47309136421,35.5828,35.5887,35.5471,35.5768,22778.4731
2015-09-17 10:50:00,59.82,59.86,59.81,59.85,15303.852037268807,35.5768,35.6006,35.5709,35.5947,15303.852
2015-09-17 10:55:00,59.85,59.94,59.84,59.94,34871.36698651092,35.5947,35.6482,35.5887,35.6482,34871.367
2015-09-17 11:00:00,59.94,59.95,59.81,59.84,21753.580864970103,35.6482,35.6541,35.5709,35.5887,21753.5809
2015-09-17 11:05:00,59.85,59.9,59.85,59.86,12151.30023640662,35.5947,35.6244,35.5947,35.6006,12151.3002
2015-09-17 11:10:00,59.87,59.87,59.82,59.84,36271.72854957586,35.6066,35.6066,35.5768,35.5887,36271.7285
2015-09-17 11:15:00,59.84,59.9,59.82,59.87,29164.23306911417,35.5887,35.6244,35.5768,35.6066,29164.2331
2015-09-17 11:20:00,59.89,59.9,59.83,59.89,18003.059379780283,35.6185,35.6244,35.5828,35.6185,18003.0594
2015-09-17 11:25:00,59.89,59.91,59.84,59.89,20087.609511889863,35.6185,35.6303,35.5887,35.6185,20087.6095
2015-09-17 11:30:00,59.91,59.94,59.89,59.9,23889.58420247532,35.6303,35.6482,35.6185,35.6244,23889.5842
2015-09-17 11:35:00,59.91,59.92,59.79,59.84,33668.47448199138,35.6303,35.6363,35.559,35.5887,33668.4745
2015-09-17 11:40:00,59.84,59.86,59.77,59.78,19378.38965373384,35.5887,35.6006,35.5471,35.553,19378.3897
2015-09-17 11:45:00,59.78,59.79,59.75,59.76,23048.25476289807,35.553,35.559,35.5352,35.5411,23048.2548
2015-09-17 11:50:00,59.76,59.78,59.71,59.74,18698.37296620776,35.5411,35.553,35.5114,35.5292,18698.373
2015-09-17 11:55:00,59.74,59.77,59.68,59.7,32323.73800584064,35.5292,35.5471,35.4936,35.5055,32323.738
2015-09-17 12:00:00,59.7,59.72,59.66,59.69,17206.23000973439,35.5055,35.5173,35.4817,35.4995,17206.23
2015-09-17 12:05:00,59.69,59.78,59.69,59.76,15195.383117786125,35.4995,35.553,35.4995,35.5411,15195.3831
2015-09-17 12:10:00,59.74,59.78,59.71,59.76,32421.081907940483,35.5292,35.553,35.5114,35.5411,32421.0819
2015-09-17 12:15:00,59.77,59.85,59.77,59.8,12052.56570713392,35.5471,35.5947,35.5471,35.5649,12052.5657
2015-09-17 12:20:00,59.79,59.81,59.77,59.79,5981.087470449173,35.559,35.5709,35.5471,35.559,5981.0875
2015-09-17 12:25:00,59.79,59.89,59.79,59.89,19429.84285912947,35.559,35.6185,35.559,35.6185,19429.8429
2015-09-17 12:30:00,59.88,59.92,59.88,59.89,12091.503267973858,35.6125,35.6363,35.6125,35.6185,12091.5033
2015-09-17 12:35:00,59.91,59.92,59.85,59.85,7005.9796968432765,35.6303,35.6363,35.5947,35.5947,7005.9797
2015-09-17 12:40:00,59.84,59.84,59.8,59.81,11681.268251981644,35.5887,35.5887,35.5649,35.5709,11681.2683
2015-09-17 12:45:00,59.82,59.84,59.79,59.81,18210.26282853567,35.5768,35.5887,35.559,35.5709,18210.2628
2015-09-17 12:50:00,59.81,59.82,59.77,59.79,11608.955638993188,35.5709,35.5768,35.5471,35.559,11608.9556
2015-09-17 12:55:00,59.79,59.87,59.79,59.84,11614.518147684606,35.559,35.6066,35.559,35.5887,11614.5181
2015-09-17 13:00:00,59.84,59.84,59.8,59.81,8785.982478097623,35.5887,35.5887,35.5649,35.5709,8785.9825
2015-09-17 13:05:00,59.81,59.81,59.78,59.79,13722.708941732722,35.5709,35.5709,35.553,35.559,13722.7089
2015-09-17 13:10:00,59.79,59.82,59.76,59.82,10956.751494924212,35.559,35.5768,35.5411,35.5768,10956.7515
2015-09-17 13:15:00,59.83,59.94,59.82,59.93,11949.659296342652,35.5828,35.6482,35.5768,35.6422,11949.6593
2015-09-17 13:20:00,59.94,59.96,59.89,59.9,17891.809205951886,35.6482,35.6601,35.6185,35.6244,17891.8092
2015-09-17 13:25:00,59.91,59.99,59.9,59.9,10325.406758448062,35.6303,35.6779,35.6244,35.6244,10325.4068
2015-09-17 13:30:00,59.92,60.0,59.92,60.0,12834.098178278404,35.6363,35.6839,35.6363,35.6839,12834.0982
2015-09-17 13:35:00,59.99,60.02,59.91,59.92,48217.21596439995,35.6779,35.6958,35.6303,35.6363,48217.216
2015-09-17 13:40:00,59.91,59.98,59.84,59.85,74002.22500347657,35.6303,35.672,35.5887,35.5947,74002.225
2015-09-17 13:45:00,59.86,59.92,59.85,59.91,39154.49867890419,35.6006,35.6363,35.5947,35.6303,39154.4987
2015-09-17 13:50:00,59.9,59.92,59.86,59.89,48158.80962314004,35.6244,35.6363,35.6006,35.6185,48158.8096
2015-09-17 13:55:00,59.9,59.97,59.8,59.89,37565.011820330976,35.6244,35.666,35.5649,35.6185,37565.0118
2015-09-17 14:00:00,59.91,60.04,59.26,59.26,101606.17438464749,35.6303,35.7077,35.2438,35.2438,101606.1744
2015-09-17 14:05:00,59.39,59.61,59.3,59.61,24505.632040050063,35.3211,35.4519,35.2676,35.4519,24505.632
2015-09-17 14:10:00,59.63,59.91,59.63,59.83,48265.88791544987,35.4638,35.6303,35.4638,35.5828,48265.8879
2015-09-17 14:15:00,59.85,59.97,59.75,59.84,26713.947990543737,35.5947,35.666,35.5352,35.5887,26713.948
2015-09-17 14:20:00,59.89,59.97,59.8,59.89,22978.72340425532,35.6185,35.666,35.5649,35.6185,22978.7234
2015-09-17 14:25:00,59.84,59.89,59.74,59.74,17776.387150604925,35.5887,35.6185,35.5292,35.5292,17776.3872
2015-09-17 14:30:00,59.74,59.94,59.74,59.91,35164.78931998331,35.5292,35.6482,35.5292,35.6303,35164.7893
2015-09-17 14:35:00,59.92,59.97,59.79,59.82,26129.884577944656,35.6363,35.666,35.559,35.5768,26129.8846
2015-09-17 14:40:00,59.82,60.1,59.82,60.05,24240.022250034766,35.5768,35.7433,35.5768,35.7136,24240.0223
2015-09-17 14:45:00,60.06,60.33,60.01,60.26,108324.29425670978,35.7196,35.8801,35.6898,35.8385,108324.2943
2015-09-17 14:50:00,60.27,60.27,60.16,60.22,39073.8423028786,35.8445,35.8445,35.779,35.8147,39073.8423
2015-09-17 14:55:00,60.2,60.23,60.06,60.12,82213.8784591851,35.8028,35.8207,35.7196,35.7552,82213.8785
2015-09-17 15:00:00,60.12,60.25,60.12,60.18,41453.20539563344,35.7552,35.8326,35.7552,35.7909,41453.2054
2015-09-17 15:05:00,60.17,60.17,59.97,60.06,31916.284244194136,35.785,35.785,35.666,35.7196,31916.2842
2015-09-17 15:10:00,60.04,60.1,59.85,59.88,100073.70324016133,35.7077,35.7433,35.5947,35.6125,100073.7032
2015-09-17 15:15:00,59.89,59.94,59.81,59.86,129363.09275483244,35.6185,35.6482,35.5709,35.6006,129363.0928
2015-09-17 15:20:00,59.84,59.87,59.55,59.79,152149.9096092338,35.5887,35.6066,35.4162,35.559,152149.9096
2015-09-17 15:25:00,59.81,59.92,59.74,59.87,87759.69962453067,35.5709,35.6363,35.5292,35.6066,87759.6996
2015-09-17 15:30:00,59.84,59.97,59.74,59.95,123391.73967459323,35.5887,35.666,35.5292,35.6541,123391.7397
2015-09-17 15:35:00,59.94,59.95,59.73,59.8,66732.02614379085,35.6482,35.6541,35.5233,35.5649,66732.0261
2015-09-17 15:40:00,59.81,59.87,59.74,59.78,59293.56139618969,35.5709,35.6066,35.5292,35.553,59293.5614
2015-09-17 15:45:00,59.81,59.83,59.6,59.69,150293.4223334724,35.5709,35.5828,35.446,35.4995,150293.4223
2015-09-17 15:50:00,59.68,59.71,59.48,59.48,134052.28758169935,35.4936,35.5114,35.3746,35.3746,134052.2876
2015-09-17 15:55:00,59.48,59.69,59.43,59.64,661186.2049784453,35.3746,35.4995,35.3449,35.4698,661186.205
2015-09-18 09:30:00,58.41,58.84,58.4,58.76,36462.24447225699,34.7383,34.994,34.7323,34.9464,36462.2445
2015-09-18 09:35:00,58.82,59.08,58.59,58.84,708837.4356834933,34.9821,35.1367,34.8453,34.994,708837.4357
2015-09-18 09:40:00,58.93,59.06,58.76,58.9,159497.98359059938,35.0475,35.1248,34.9464,35.0297,159497.9836
2015-09-18 09:45:00,58.89,58.89,58.65,58.72,131450.42414128777,35.0237,35.0237,34.881,34.9226,131450.4241
2015-09-18 09:50:00,58.72,58.79,58.67,58.7,345109.1642330692,34.9226,34.9642,34.8929,34.9107,345109.1642
2015-09-18 09:55:00,58.72,58.74,58.35,58.41,106179.94715616744,34.9226,34.9345,34.7026,34.7383,106179.9472
2015-09-18 10:00:00,58.43,58.53,58.22,58.34,95216.24252537896,34.7501,34.8096,34.6253,34.6966,95216.2425
2015-09-18 10:05:00,58.34,58.42,58.28,58.35,122384.92560144626,34.6966,34.7442,34.6609,34.7026,122384.9256
2015-09-18 10:10:00,58.37,58.49,58.36,58.43,49427.06160478376,34.7145,34.7858,34.7085,34.7501,49427.0616
2015-09-18 10:15:00,58.44,58.45,58.27,58.29,98156.02836879432,34.7561,34.762,34.655,34.6669,98156.0284
2015-09-18 10:20:00,58.3,58.39,58.23,58.36,86773.7449589765,34.6728,34.7264,34.6312,34.7085,86773.745
2015-09-18 10:25:00,58.37,58.51,58.31,58.42,56310.666110415805,34.7145,34.7977,34.6788,34.7442,56310.6661
2015-09-18 10:30:00,58.42,58.51,58.4,58.5,36634.68224169101,34.7442,34.7977,34.7323,34.7918,36634.6822
2015-09-18 10:35:00,58.48,58.5,58.25,58.28,126579.05715477682,34.7799,34.7918,34.6431,34.6609,126579.0572
2015-09-18 10:40:00,58.27,58.34,58.25,58.27,43209.567514949245,34.655,34.6966,34.6431,34.655,43209.5675
2015-09-18 10:45:00,58.27,58.35,58.17,58.23,32960.64525100821,34.655,34.7026,34.5955,34.6312,32960.6453
2015-09-18 10:50:00,58.22,58.33,58.2,58.2,74710.05423445975,34.6253,34.6907,34.6134,34.6134,74710.0542
2015-09-18 10:55:00,58.2,58.3,58.1,58.3,52265.33166458073,34.6134,34.6728,34.5539,34.6728,52265.3317
2015-09-18 11:00:00,58.3,58.45,58.26,58.33,78644.13850646642,34.6728,34.762,34.649,34.6907,78644.1385
2015-09-18 11:05:00,58.33,58.41,58.28,58.31,34679.46043665693,34.6907,34.7383,34.6609,34.6788,34679.4604
2015-09-18 11:10:00,58.31,58.32,58.23,58.3,31188.98623279099,34.6788,34.6847,34.6312,34.6728,31188.9862
2015-09-18 11:15:00,58.3,58.31,58.18,58.3,34276.178556529,34.6728,34.6788,34.6015,34.6728,34276.1786
2015-09-18 11:20:00,58.3,58.48,58.3,58.43,29225.42066471979,34.6728,34.7799,34.6728,34.7501,29225.4207
2015-09-18 11:25:00,58.41,58.51,58.31,58.31,58523.15394242804,34.7383,34.7977,34.6788,34.6788,58523.1539
2015-09-18 11:30:00,58.32,58.43,58.25,58.42,75196.77374495898,34.6847,34.7501,34.6431,34.7442,75196.7737
2015-09-18 11:35:00,58.43,58.55,58.38,58.53,26057.5719649562,34.7501,34.8215,34.7204,34.8096,26057.572
2015-09-18 11:40:00,58.54,58.59,58.46,58.57,20660.547907106105,34.8156,34.8453,34.768,34.8334,20660.5479
2015-09-18 11:45:00,58.57,58.69,58.56,58.62,24587.679043248507,34.8334,34.9048,34.8275,34.8631,24587.679
2015-09-18 11:50:00,58.63,58.65,58.54,58.56,34806.007509386734,34.8691,34.881,34.8156,34.8275,34806.0075
2015-09-18 11:55:00,58.56,58.57,58.51,58.51,19258.79571686831,34.8275,34.8334,34.7977,34.7977,19258.7957
2015-09-18 12:00:00,58.5,58.52,58.39,58.4,27914.059240717565,34.7918,34.8037,34.7264,34.7323,27914.0592
2015-09-18 12:05:00,58.42,58.44,58.26,58.29,33427.89598108747,34.7442,34.7561,34.649,34.6669,33427.896
2015-09-18 12:10:00,58.3,58.3,58.11,58.21,47926.57488527327,34.6728,34.6728,34.5598,34.6193,47926.5749
2015-09-18 12:15:00,58.2,58.2,58.04,58.04,56042.2750660548,34.6134,34.6134,34.5182,34.5182,56042.2751
2015-09-18 12:20:00,58.04,58.05,57.89,57.89,85655.68071200112,34.5182,34.5241,34.429,34.429,85655.6807
2015-09-18 12:25:00,57.89,58.08,57.89,58.08,40393.54748991795,34.429,34.542,34.429,34.542,40393.5475
2015-09-18 12:30:00,58.08,58.15,58.05,58.15,76121.54081490752,34.542,34.5836,34.5241,34.5836,76121.5408
2015-09-18 12:35:00,58.14,58.24,58.12,58.12,55068.83604505633,34.5777,34.6371,34.5658,34.5658,55068.836
2015-09-18 12:40:00,58.12,58.12,57.98,58.0,41122.236128493954,34.5658,34.5658,34.4825,34.4944,41122.2361
2015-09-18 12:45:00,58.01,58.09,58.01,58.05,28233.903490474208,34.5004,34.5479,34.5004,34.5241,28233.9035
2015-09-18 12:50:00,58.06,58.08,58.02,58.06,50002.78125434571,34.5301,34.542,34.5063,34.5301,50002.7813
2015-09-18 12:55:00,58.05,58.1,58.02,58.07,47182.58934779586,34.5241,34.5539,34.5063,34.536,47182.5893
2015-09-18 13:00:00,58.07,58.17,58.01,58.16,39066.88916701433,34.536,34.5955,34.5004,34.5896,39066.8892
2015-09-18 13:05:00,58.17,58.2,58.13,58.15,29187.873731052707,34.5955,34.6134,34.5717,34.5836,29187.8737
2015-09-18 13:10:00,58.14,58.15,57.99,57.99,36844.6669447921,34.5777,34.5836,34.4885,34.4885,36844.6669
2015-09-18 13:15:00,58.0,58.02,57.95,57.96,21353.080239187875,34.4944,34.5063,34.4647,34.4706,21353.0802
2015-09-18 13:20:00,57.95,57.96,57.79,57.8,51521.34612710333,34.4647,34.4706,34.3695,34.3755,51521.3461
2015-09-18 13:25:00,57.81,57.91,57.77,57.87,22106.800166875262,34.3814,34.4409,34.3576,34.4171,22106.8002
2015-09-18 13:30:00,57.89,57.92,57.84,57.86,48342.37240995689,34.429,34.4468,34.3993,34.4111,48342.3724
2015-09-18 13:35:00,57.86,57.87,57.79,57.84,31080.517313308304,34.4111,34.4171,34.3695,34.3993,31080.5173
2015-09-18 13:40:00,57.84,58.01,57.83,58.0,24800.44500069532,34.3993,34.5004,34.3933,34.4944,24800.445
2015-09-18 13:45:00,57.98,58.05,57.87,57.91,29991.65623696288,34.4825,34.5241,34.4171,34.4409,29991.6562
2015-09-18 13:50:00,57.89,57.92,57.8,57.84,19089.139201780003,34.429,34.4468,34.3755,34.3993,19089.1392
2015-09-18 13:55:00,57.86,57.86,57.71,57.73,38094.84077318871,34.4111,34.4111,34.3219,34.3338,38094.8408
2015-09-18 14:00:00,57.73,57.86,57.71,57.85,23547.489917953,34.3338,34.4111,34.3219,34.4052,23547.4899
2015-09-18 14:05:00,57.85,57.94,57.84,57.89,20965.095257961344,34.4052,34.4587,34.3993,34.429,20965.0953
2015-09-18 14:10:00,57.89,57.93,57.8,57.92,27610.902517035185,34.429,34.4528,34.3755,34.4468,27610.9025
2015-09-18 14:15:00,57.9,57.97,57.88,57.88,28175.497149214298,34.4349,34.4766,34.423,34.423,28175.4971
2015-09-18 14:20:00,57.88,58.01,57.88,58.0,24123.20956751495,34.423,34.5004,34.423,34.4944,24123.2096
2015-09-18 14:25:00,58.0,58.03,57.97,58.0,18645.52913363928,34.4944,34.5123,34.4766,34.4944,18645.5291
2015-09-18 14:30:00,58.0,58.02,57.95,57.98,29833.124739257408,34.4944,34.5063,34.4647,34.4825,29833.1247
2015-09-18 14:35:00,57.98,58.02,57.91,58.0,37061.60478375748,34.4825,34.5063,34.4409,34.4944,37061.6048
2015-09-18 14:40:00,58.01,58.05,57.95,57.97,36752.88555138368,34.5004,34.5241,34.4647,34.4766,36752.8856
2015-09-18 14:45:00,57.97,57.97,57.84,57.84,43732.44333194271,34.4766,34.4766,34.3993,34.3993,43732.4433
2015-09-18 14:50:00,57.84,57.87,57.77,57.82,44615.4915867056,34.3993,34.4171,34.3576,34.3874,44615.4916
2015-09-18 14:55:00,57.82,57.96,57.82,57.92,38945.90460297595,34.3874,34.4706,34.3874,34.4468,38945.9046
2015-09-18 15:00:00,57.94,57.98,57.82,57.82,43675.42761785565,34.4587,34.4825,34.3874,34.3874,43675.4276
2015-09-18 15:05:00,57.82,57.82,57.76,57.77,43234.59880406063,34.3874,34.3874,34.3517,34.3576,43234.5988
2015-09-18 15:10:00,57.78,57.84,57.78,57.82,31042.97037964122,34.3636,34.3993,34.3636,34.3874,31042.9704
2015-09-18 15:15:00,57.82,57.84,57.69,57.73,65611.18064246976,34.3874,34.3993,34.31,34.3338,65611.1806
2015-09-18 15:20:00,57.74,57.76,57.65,57.74,60538.17271589487,34.3398,34.3517,34.2863,34.3398,60538.1727
2015-09-18 15:25:00,57.74,57.77,57.64,57.66,102699.20734251148,34.3398,34.3576,34.2803,34.2922,102699.2073
2015-09-18 15:30:00,57.66,57.69,57.65,57.69,64995.132804895016,34.2922,34.31,34.2863,34.31,64995.1328
2015-09-18 15:35:00,57.68,57.69,57.57,57.6,135690.4463913225,34.3041,34.31,34.2387,34.2565,135690.4464
2015-09-18 15:40:00,57.6,57.6,57.5,57.5,178495.34139897095,34.2565,34.2565,34.197,34.197,178495.3414
2015-09-18 15:45:00,57.5,57.51,57.43,57.49,305944.93116395496,34.197,34.203,34.1554,34.1911,305944.9312
2015-09-18 15:50:00,57.49,57.58,57.42,57.55,263818.6622166597,34.1911,34.2446,34.1495,34.2268,263818.6622
2015-09-18 15:55:00,57.55,57.66,57.47,57.61,485666.805729384,34.2268,34.2922,34.1792,34.2625,485666.8057
2015-09-21 09:30:00,57.89,58.05,57.46,57.56,59981.92184675289,34.429,34.5241,34.1733,34.2327,59981.9218
2015-09-21 09:35:00,57.55,57.75,57.28,57.43,81360.03337505215,34.2268,34.3457,34.0662,34.1554,81360.0334
2015-09-21 09:40:00,57.46,57.66,57.46,57.51,222636.62911973303,34.1733,34.2922,34.1733,34.203,222636.6291
2015-09-21 09:45:00,57.51,57.68,57.51,57.67,56560.9790015297,34.203,34.3041,34.203,34.2981,56560.979
2015-09-21 09:50:00,57.7,57.77,57.6,57.63,83788.06841885691,34.316,34.3576,34.2565,34.2744,83788.0684
2015-09-21 09:55:00,57.62,57.7,57.59,57.64,100450.563204005,34.2684,34.316,34.2506,34.2803,100450.5632
2015-09-21 10:00:00,57.64,57.66,57.51,57.63,95116.1173689334,34.2803,34.2922,34.203,34.2744,95116.1174
2015-09-21 10:05:00,57.62,57.64,57.54,57.59,62638.01974690586,34.2684,34.2803,34.2208,34.2506,62638.0197
2015-09-21 10:10:00,57.59,57.63,57.52,57.57,45155.05492977333,34.2506,34.2744,34.2089,34.2387,45155.0549
2015-09-21 10:15:00,57.57,57.57,57.46,57.52,150764.84494507025,34.2387,34.2387,34.1733,34.2089,150764.8449
2015-09-21 10:20:00,57.52,57.82,57.49,57.8,59108.60798219997,34.2089,34.3874,34.1911,34.3755,59108.608
2015-09-21 10:25:00,57.82,57.82,57.64,57.64,36684.74481991379,34.3874,34.3874,34.2803,34.2803,36684.7448
2015-09-21 10:30:00,57.64,57.75,57.63,57.74,92304.26922542068,34.2803,34.3457,34.2744,34.3398,92304.2692
2015-09-21 10:35:00,57.76,57.98,57.76,57.93,51627.03379224031,34.3517,34.4825,34.3517,34.4528,51627.0338
2015-09-21 10:40:00,57.95,57.97,57.82,57.82,32735.363649005703,34.4647,34.4766,34.3874,34.3874,32735.3636
2015-09-21 10:45:00,57.82,57.83,57.67,57.68,60652.20414406898,34.3874,34.3933,34.2981,34.3041,60652.2041
2015-09-21 10:50:00,57.7,57.82,57.69,57.79,47392.57405089696,34.316,34.3874,34.31,34.3695,47392.5741
2015-09-21 10:55:00,57.79,57.84,57.74,57.81,37769.434014740655,34.3695,34.3993,34.3398,34.3814,37769.434
2015-09-21 11:00:00,57.81,57.82,57.71,57.73,31508.83048254763,34.3814,34.3874,34.3219,34.3338,31508.8305
2015-09-21 11:05:00,57.74,57.83,57.74,57.74,32543.45709915172,34.3398,34.3933,34.3398,34.3398,32543.4571
2015-09-21 11:10:00,57.74,57.76,57.71,57.74,44023.084411069394,34.3398,34.3517,34.3219,34.3398,44023.0844
2015-09-21 11:15:00,57.73,57.75,57.69,57.74,36053.40008343764,34.3338,34.3457,34.31,34.3398,36053.4001
2015-09-21 11:20:00,57.74,57.75,57.67,57.69,31179.251842581005,34.3398,34.3457,34.2981,34.31,31179.2518
2015-09-21 11:25:00,57.69,57.74,57.58,57.64,42713.11361424003,34.31,34.3398,34.2446,34.2803,42713.1136
2015-09-21 11:30:00,57.65,57.66,57.41,57.46,73002.36406619386,34.2863,34.2922,34.1435,34.1733,73002.3641
2015-09-21 11:35:00,57.47,57.53,57.43,57.49,37481.57418995968,34.1792,34.2149,34.1554,34.1911,37481.5742
2015-09-21 11:40:00,57.51,57.54,57.43,57.44,43589.20873313865,34.203,34.2208,34.1554,34.1614,43589.2087
2015-09-21 11:45:00,57.43,57.43,57.32,57.43,32195.80030593798,34.1554,34.1554,34.09,34.1554,32195.8003
2015-09-21 11:50:00,57.44,57.47,57.37,57.4,18306.216103462662,34.1614,34.1792,34.1197,34.1376,18306.2161
2015-09-21 11:55:00,57.4,57.41,57.34,57.35,30375.46933667084,34.1376,34.1435,34.1019,34.1078,30375.4693
2015-09-21 12:00:00,57.35,57.36,57.2,57.2,60324.01613127521,34.1078,34.1138,34.0186,34.0186,60324.0161
2015-09-21 12:05:00,57.2,57.33,57.17,57.31,79624.53066332916,34.0186,34.0959,34.0008,34.084,79624.5307
2015-09-21 12:10:00,57.33,57.38,57.29,57.38,72390.48811013768,34.0959,34.1257,34.0722,34.1257,72390.4881
2015-09-21 12:15:00,57.38,57.48,57.38,57.4,37644.2775691837,34.1257,34.1852,34.1257,34.1376,37644.2776
2015-09-21 12:20:00,57.41,57.51,57.37,57.51,34705.88235294118,34.1435,34.203,34.1197,34.203,34705.8824
2015-09-21 12:25:00,57.51,57.53,57.47,57.5,16085.384508413295,34.203,34.2149,34.1792,34.197,16085.3845
2015-09-21 12:30:00,57.51,57.51,57.33,57.38,18143.51272423864,34.203,34.203,34.0959,34.1257,18143.5127
2015-09-21 12:35:00,57.39,57.48,57.37,57.45,18573.21652065081,34.1316,34.1852,34.1197,34.1673,18573.2165
2015-09-21 12:40:00,57.45,57.48,57.34,57.35,42409.956890557645,34.1673,34.1852,34.1019,34.1078,42409.9569
2015-09-21 12:45:00,57.34,57.34,57.23,57.24,37235.43318036435,34.1019,34.1019,34.0365,34.0424,37235.4332
2015-09-21 12:50:00,57.23,57.25,57.02,57.07,91176.4705882353,34.0365,34.0484,33.9116,33.9413,91176.4706
2015-09-21 12:55:00,57.06,57.1,57.02,57.09,64847.72632457239,33.9354,33.9592,33.9116,33.9532,64847.7263
2015-09-21 13:00:00,57.09,57.1,57.04,57.09,38606.59157279933,33.9532,33.9592,33.9235,33.9532,38606.5916
2015-09-21 13:05:00,57.1,57.22,57.1,57.21,41852.3153942428,33.9592,34.0305,33.9592,34.0246,41852.3154
2015-09-21 13:10:00,57.2,57.2,57.1,57.11,41620.08065637603,34.0186,34.0186,33.9592,33.9651,41620.0807
2015-09-21 13:15:00,57.11,57.18,57.09,57.13,86071.47823668475,33.9651,34.0067,33.9532,33.977,86071.4782
2015-09-21 13:20:00,57.13,57.28,57.12,57.27,25046.586010290644,33.977,34.0662,33.971,34.0603,25046.586
2015-09-21 13:25:00,57.27,57.28,57.25,57.28,29496.59296342651,34.0603,34.0662,34.0484,34.0662,29496.593
2015-09-21 13:30:00,57.28,57.28,57.19,57.2,46434.431928799895,34.0662,34.0662,34.0127,34.0186,46434.4319
2015-09-21 13:35:00,57.2,57.29,57.17,57.29,58327.07551105549,34.0186,34.0722,34.0008,34.0722,58327.0755
2015-09-21 13:40:00,57.28,57.33,57.25,57.28,19350.577110276736,34.0662,34.0959,34.0484,34.0662,19350.5771
2015-09-21 13:45:00,57.27,57.28,57.18,57.18,27752.74648866639,34.0603,34.0662,34.0067,34.0067,27752.7465
2015-09-21 13:50:00,57.18,57.27,57.18,57.27,19311.6395494368,34.0067,34.0603,34.0067,34.0603,19311.6395
2015-09-21 13:55:00,57.28,57.28,57.2,57.22,20628.56348213044,34.0662,34.0662,34.0186,34.0305,20628.5635
2015-09-21 14:00:00,57.22,57.36,57.22,57.33,31339.173967459326,34.0305,34.1138,34.0305,34.0959,31339.174
2015-09-21 14:05:00,57.33,57.36,57.29,57.31,32555.97274370741,34.0959,34.1138,34.0722,34.084,32555.9727
2015-09-21 14:10:00,57.31,57.31,57.19,57.22,35191.21123626756,34.084,34.084,34.0127,34.0305,35191.2112
2015-09-21 14:15:00,57.23,57.34,57.22,57.32,20246.14100959533,34.0365,34.1019,34.0305,34.09,20246.141
2015-09-21 14:20:00,57.32,57.44,57.31,57.43,47677.65262133222,34.09,34.1614,34.084,34.1554,47677.6526
2015-09-21 14:25:00,57.45,57.47,57.38,57.41,30885.82950910861,34.1673,34.1792,34.1257,34.1435,30885.8295
2015-09-21 14:30:00,57.41,57.51,57.38,57.48,25594.493116395497,34.1435,34.203,34.1257,34.1852,25594.4931
2015-09-21 14:35:00,57.48,57.64,57.48,57.62,49420.10846891948,34.1852,34.2803,34.1852,34.2684,49420.1085
2015-09-21 14:40:00,57.62,57.64,57.55,57.64,38873.591989987486,34.2684,34.2803,34.2268,34.2803,38873.592
2015-09-21 14:45:00,57.63,57.69,57.56,57.69,25874.009178139346,34.2744,34.31,34.2327,34.31,25874.0092
2015-09-21 14:50:00,57.69,57.77,57.68,57.72,34596.02280628564,34.31,34.3576,34.3041,34.3279,34596.0228
2015-09-21 14:55:00,57.71,57.77,57.69,57.69,20375.46933667084,34.3219,34.3576,34.31,34.31,20375.4693
2015-09-21 15:00:00,57.68,57.76,57.66,57.72,31442.0803782506,34.3041,34.3517,34.2922,34.3279,31442.0804
2015-09-21 15:05:00,57.72,57.78,57.67,57.77,39054.37352245864,34.3279,34.3636,34.2981,34.3576,39054.3735
2015-09-21 15:10:00,57.77,57.77,57.7,57.71,31639.549436796,34.3576,34.3576,34.316,34.3219,31639.5494
2015-09-21 15:15:00,57.71,57.79,57.68,57.77,39243.49881796691,34.3219,34.3695,34.3041,34.3576,39243.4988
2015-09-21 15:20:00,57.76,57.77,57.74,57.77,50635.51661799472,34.3517,34.3576,34.3398,34.3576,50635.5166
2015-09-21 15:25:00,57.77,57.86,57.76,57.85,71294.67389792798,34.3576,34.4111,34.3517,34.4052,71294.6739
2015-09-21 15:30:00,57.85,57.87,57.62,57.66,60280.90668891671,34.4052,34.4171,34.2684,34.2922,60280.9067
2015-09-21 15:35:00,57.66,57.68,57.59,57.61,62365.45682102629,34.2922,34.3041,34.2506,34.2625,62365.4568
2015-09-21 15:40:00,57.61,57.71,57.59,57.71,57886.24669726047,34.2625,34.3219,34.2506,34.3219,57886.2467
2015-09-21 15:45:00,57.7,57.77,57.69,57.76,89150.32679738563,34.316,34.3576,34.31,34.3517,89150.3268
2015-09-21 15:50:00,57.75,57.77,57.69,57.71,101887.0810735642,34.3457,34.3576,34.31,34.3219,101887.0811
2015-09-21 15:55:00,57.72,57.84,57.72,57.84,185239.8831873175,34.3279,34.3993,34.3279,34.3993,185239.8832
2015-09-22 09:30:00,57.17,57.28,57.0,57.2,47250.73007926576,34.0008,34.0662,33.8997,34.0186,47250.7301
2015-09-22 09:35:00,57.13,57.33,57.0,57.28,25939.368655263526,33.977,34.0959,33.8997,34.0662,25939.3687
2015-09-22 09:40:00,57.25,57.31,57.18,57.23,71604.78375747462,34.0484,34.084,34.0067,34.0365,71604.7838
2015-09-22 09:45:00,57.22,57.3,57.2,57.23,105098.03921568628,34.0305,34.0781,34.0186,34.0365,105098.0392
2015-09-22 09:50:00,57.2,57.22,57.13,57.18,44267.83479349187,34.0186,34.0305,33.977,34.0067,44267.8348
2015-09-22 09:55:00,57.14,57.29,57.13,57.26,126705.6042275066,33.9829,34.0722,33.977,34.0543,126705.6042
2015-09-22 10:00:00,57.27,57.47,57.26,57.41,53151.16117368934,34.0603,34.1792,34.0543,34.1435,53151.1612
2015-09-22 10:05:00,57.4,57.41,57.31,57.33,31412.87720762064,34.1376,34.1435,34.084,34.0959,31412.8772
2015-09-22 10:10:00,57.33,57.33,57.27,57.28,29758.03087192324,34.0959,34.0959,34.0603,34.0662,29758.0309
2015-09-22 10:15:00,57.27,57.32,57.23,57.26,43213.73939646781,34.0603,34.09,34.0365,34.0543,43213.7394
2015-09-22 10:20:00,57.25,57.28,57.16,57.18,33629.53692115144,34.0484,34.0662,33.9948,34.0067,33629.5369
2015-09-22 10:25:00,57.18,57.26,57.13,57.24,31354.47086636073,34.0067,34.0543,33.977,34.0424,31354.4709
2015-09-22 10:30:00,57.24,57.3,57.21,57.25,96501.18203309692,34.0424,34.0781,34.0246,34.0484,96501.182
2015-09-22 10:35:00,57.25,57.25,57.15,57.18,123893.7560839939,34.0484,34.0484,33.9889,34.0067,123893.7561
2015-09-22 10:40:00,57.2,57.24,57.1,57.23,79276.87387011542,34.0186,34.0424,33.9592,34.0365,79276.8739
2015-09-22 10:45:00,57.23,57.26,57.2,57.24,39616.18690029204,34.0365,34.0543,34.0186,34.0424,39616.1869
2015-09-22 10:50:00,57.24,57.35,57.22,57.35,30649.422889723268,34.0424,34.1078,34.0305,34.1078,30649.4229
2015-09-22 10:55:00,57.34,57.41,57.33,57.35,42377.97246558198,34.1019,34.1435,34.0959,34.1078,42377.9725
2015-09-22 11:00:00,57.33,57.41,57.31,57.4,18125.43457099152,34.0959,34.1435,34.084,34.1376,18125.4346
2015-09-22 11:05:00,57.41,57.42,57.36,57.39,14445.8350716173,34.1435,34.1495,34.1138,34.1316,14445.8351
2015-09-22 11:10:00,57.38,57.48,57.38,57.47,44131.55333055208,34.1257,34.1852,34.1257,34.1792,44131.5533
2015-09-22 11:15:00,57.49,57.55,57.45,57.49,59256.0144625226,34.1911,34.2268,34.1673,34.1911,59256.0145
2015-09-22 11:20:00,57.48,57.52,57.34,57.36,35648.727576136844,34.1852,34.2089,34.1019,34.1138,35648.7276
2015-09-22 11:25:00,57.36,57.48,57.34,57.43,25951.88429981922,34.1138,34.1852,34.1019,34.1554,25951.8843
2015-09-22 11:30:00,57.43,57.54,57.43,57.48,30428.31316923933,34.1554,34.2208,34.1554,34.1852,30428.3132
2015-09-22 11:35:00,57.48,57.53,57.46,57.46,22889.7232651926,34.1852,34.2149,34.1733,34.1733,22889.7233
2015-09-22 11:40:00,57.46,57.49,57.38,57.38,17349.464608538452,34.1733,34.1911,34.1257,34.1257,17349.4646
2015-09-22 11:45:00,57.37,57.43,57.37,57.42,41340.56459463218,34.1197,34.1554,34.1197,34.1495,41340.5646
2015-09-22 11:50:00,57.42,57.45,57.39,57.43,21615.908774857464,34.1495,34.1673,34.1316,34.1554,21615.9088
2015-09-22 11:55:00,57.43,57.45,57.38,57.38,30992.90780141844,34.1554,34.1673,34.1257,34.1257,30992.9078
2015-09-22 12:00:00,57.38,57.38,57.3,57.31,29689.890140453343,34.1257,34.1257,34.0781,34.084,29689.8901
2015-09-22 12:05:00,57.31,57.42,57.31,57.4,110387.98498122656,34.084,34.1495,34.084,34.1376,110387.985
2015-09-22 12:10:00,57.41,57.41,57.36,57.38,64619.66346822417,34.1435,34.1435,34.1138,34.1257,64619.6635
2015-09-22 12:15:00,57.39,57.41,57.36,57.38,33496.03671255737,34.1316,34.1435,34.1138,34.1257,33496.0367
2015-09-22 12:20:00,57.38,57.4,57.36,57.36,23336.114587679047,34.1257,34.1376,34.1138,34.1138,23336.1146
2015-09-22 12:25:00,57.38,57.4,57.3,57.36,35729.383952162425,34.1257,34.1376,34.0781,34.1138,35729.384
2015-09-22 12:30:00,57.37,57.39,57.33,57.34,20083.4376303713,34.1197,34.1316,34.0959,34.1019,20083.4376
2015-09-22 12:35:00,57.36,57.38,57.33,57.38,23035.73911834237,34.1138,34.1257,34.0959,34.1257,23035.7391
2015-09-22 12:40:00,57.38,57.39,57.33,57.33,25123.070504797663,34.1257,34.1316,34.0959,34.0959,25123.0705
2015-09-22 12:45:00,57.32,57.33,57.2,57.22,21154.22055346961,34.09,34.0959,34.0186,34.0305,21154.2206
2015-09-22 12:50:00,57.21,57.22,57.04,57.08,30956.75149492421,34.0246,34.0305,33.9235,33.9473,30956.7515
2015-09-22 12:55:00,57.08,57.08,57.0,57.03,43846.47476011681,33.9473,33.9473,33.8997,33.9175,43846.4748
2015-09-22 13:00:00,57.03,57.12,57.0,57.12,37124.18300653595,33.9175,33.971,33.8997,33.971,37124.183
2015-09-22 13:05:00,57.14,57.15,57.07,57.07,32971.77026839105,33.9829,33.9889,33.9413,33.9413,32971.7703
2015-09-22 13:10:00,57.09,57.13,57.05,57.05,34005.00625782228,33.9532,33.977,33.9294,33.9294,34005.0063
2015-09-22 13:15:00,57.06,57.06,57.0,57.02,44500.06953135865,33.9354,33.9354,33.8997,33.9116,44500.0695
2015-09-22 13:20:00,57.02,57.02,56.94,56.98,37295.23014879711,33.9116,33.9116,33.864,33.8878,37295.2301
2015-09-22 13:25:00,56.97,56.97,56.84,56.89,43899.3185926853,33.8818,33.8818,33.8045,33.8343,43899.3186
2015-09-22 13:30:00,56.9,57.0,56.87,56.97,30057.01571408705,33.8402,33.8997,33.8224,33.8818,30057.0157
2015-09-22 13:35:00,56.97,57.07,56.97,57.07,30945.626477541373,33.8818,33.9413,33.8818,33.9413,30945.6265
2015-09-22 13:40:00,57.07,57.21,57.05,57.16,58111.52829926297,33.9413,34.0246,33.9294,33.9948,58111.5283
2015-09-22 13:45:00,57.16,57.17,57.1,57.1,14874.148240856628,33.9948,34.0008,33.9592,33.9592,14874.1482
2015-09-22 13:50:00,57.1,57.1,56.96,56.96,52250.03476567933,33.9592,33.9592,33.8759,33.8759,52250.0348
2015-09-22 13:55:00,56.95,57.04,56.95,56.97,74675.28855513838,33.8699,33.9235,33.8699,33.8818,74675.2886
2015-09-22 14:00:00,56.97,57.04,56.92,57.02,47260.46446947574,33.8818,33.9235,33.8521,33.9116,47260.4645
2015-09-22 14:05:00,57.02,57.1,57.0,57.0,29635.655680712003,33.9116,33.9592,33.8997,33.8997,29635.6557
2015-09-22 14:10:00,57.0,57.0,56.92,56.95,38557.91962174941,33.8997,33.8997,33.8521,33.8699,38557.9196
2015-09-22 14:15:00,56.95,57.03,56.95,57.0,72649.1447642887,33.8699,33.9175,33.8699,33.8997,72649.1448
2015-09-22 14:20:00,57.01,57.03,56.92,56.92,68115.70018078154,33.9056,33.9175,33.8521,33.8521,68115.7002
2015-09-22 14:25:00,56.92,56.99,56.9,56.96,34060.63134473648,33.8521,33.8937,33.8402,33.8759,34060.6313
2015-09-22 14:30:00,56.97,57.05,56.95,57.05,39591.15561118064,33.8818,33.9294,33.8699,33.9294,39591.1556
2015-09-22 14:35:00,57.05,57.05,56.94,56.97,55216.24252537895,33.9294,33.9294,33.864,33.8818,55216.2425
2015-09-22 14:40:00,56.96,57.0,56.92,56.93,61597.83062161035,33.8759,33.8997,33.8521,33.858,61597.8306
2015-09-22 14:45:00,56.94,56.97,56.84,56.87,45113.33611458768,33.864,33.8818,33.8045,33.8224,45113.3361
2015-09-22 14:50:00,56.87,56.96,56.84,56.95,40602.1415658462,33.8224,33.8759,33.8045,33.8699,40602.1416
2015-09-22 14:55:00,56.95,57.07,56.93,57.07,95890.6967042136,33.8699,33.9413,33.858,33.9413,95890.6967
2015-09-22 15:00:00,57.07,57.07,57.0,57.05,37218.74565429009,33.9413,33.9413,33.8997,33.9294,37218.7457
2015-09-22 15:05:00,57.05,57.07,56.95,56.97,70292.03170629955,33.9294,33.9413,33.8699,33.8818,70292.0317
2015-09-22 15:10:00,56.97,56.97,56.88,56.92,46015.85314977055,33.8818,33.8818,33.8283,33.8521,46015.8531
2015-09-22 15:15:00,56.91,56.93,56.82,56.83,85890.69670421361,33.8462,33.858,33.7926,33.7986,85890.6967
2015-09-22 15:20:00,56.82,56.84,56.76,56.8,96131.27520511752,33.7926,33.8045,33.7569,33.7807,96131.2752
2015-09-22 15:25:00,56.8,56.93,56.79,56.92,126282.85356695871,33.7807,33.858,33.7748,33.8521,126282.8536
2015-09-22 15:30:00,56.92,57.02,56.92,57.0,103064.94228897234,33.8521,33.9116,33.8521,33.8997,103064.9423
2015-09-22 15:35:00,57.02,57.09,56.99,57.08,92802.11375330276,33.9116,33.9532,33.8937,33.9473,92802.1138
2015-09-22 15:40:00,57.08,57.1,57.02,57.07,97298.01140314282,33.9473,33.9592,33.9116,33.9413,97298.0114
2015-09-22 15:45:00,57.08,57.1,56.98,57.0,165480.4616882214,33.9473,33.9592,33.8878,33.8997,165480.4617
2015-09-22 15:50:00,57.0,57.02,56.91,57.0,224240.0222500348,33.8997,33.9116,33.8462,33.8997,224240.0223
2015-09-22 15:55:00,56.99,57.08,56.97,57.01,266381.5880962314,33.8937,33.9473,33.8818,33.9056,266381.5881
2015-09-23 09:30:00,57.04,57.26,56.96,57.1,45661.24322069254,33.9235,34.0543,33.8759,33.9592,45661.2432
2015-09-23 09:35:00,57.06,57.14,56.82,56.87,31987.20623000974,33.9354,33.9829,33.7926,33.8224,31987.2062
2015-09-23 09:40:00,56.87,56.96,56.75,56.83,50522.875816993466,33.8224,33.8759,33.751,33.7986,50522.8758
2015-09-23 09:45:00,56.85,56.85,56.67,56.69,41233.48630232235,33.8105,33.8105,33.7034,33.7153,41233.4863
2015-09-23 09:50:00,56.69,56.91,56.62,56.82,81034.6266166041,33.7153,33.8462,33.6737,33.7926,81034.6266
2015-09-23 09:55:00,56.84,56.88,56.82,56.87,45677.9307467668,33.8045,33.8283,33.7926,33.8224,45677.9307
2015-09-23 10:00:00,56.85,56.95,56.84,56.94,52942.56709776109,33.8105,33.8699,33.8045,33.864,52942.5671
2015-09-23 10:05:00,56.94,56.98,56.79,56.79,47637.32443331943,33.864,33.8878,33.7748,33.7748,47637.3244
2015-09-23 10:10:00,56.78,56.87,56.77,56.81,38695.59171186206,33.7688,33.8224,33.7629,33.7867,38695.5917
2015-09-23 10:15:00,56.82,56.86,56.77,56.85,38189.40342094285,33.7926,33.8164,33.7629,33.8105,38189.4034
2015-09-23 10:20:00,56.84,56.85,56.79,56.81,48022.52816020026,33.8045,33.8105,33.7748,33.7867,48022.5282
2015-09-23 10:25:00,56.81,56.91,56.79,56.87,56434.431928799895,33.7867,33.8462,33.7748,33.8224,56434.4319
2015-09-23 10:30:00,56.88,56.89,56.81,56.84,39817.827840356,33.8283,33.8343,33.7867,33.8045,39817.8278
2015-09-23 10:35:00,56.85,56.91,56.7,56.7,94270.61604783758,33.8105,33.8462,33.7213,33.7213,94270.616
2015-09-23 10:40:00,56.7,56.73,56.62,56.65,32475.316367681826,33.7213,33.7391,33.6737,33.6915,32475.3164
2015-09-23 10:45:00,56.65,56.82,56.65,56.79,40910.86079822,33.6915,33.7926,33.6915,33.7748,40910.8608
2015-09-23 10:50:00,56.79,56.82,56.77,56.8,46442.77569183702,33.7748,33.7926,33.7629,33.7807,46442.7757
2015-09-23 10:55:00,56.8,56.8,56.72,56.75,39368.655263523855,33.7807,33.7807,33.7332,33.751,39368.6553
2015-09-23 11:00:00,56.76,56.79,56.73,56.76,26177.165901821725,33.7569,33.7748,33.7391,33.7569,26177.1659
2015-09-23 11:05:00,56.78,56.78,56.65,56.66,43672.64636350995,33.7688,33.7688,33.6915,33.6975,43672.6464
2015-09-23 11:10:00,56.65,56.67,56.53,56.56,40998.47031010986,33.6915,33.7034,33.6202,33.638,40998.4703
2015-09-23 11:15:00,56.54,56.6,56.49,56.59,33411.20845501321,33.6261,33.6618,33.5964,33.6558,33411.2085
2015-09-23 11:20:00,56.56,56.59,56.5,56.59,33632.31817549715,33.638,33.6558,33.6023,33.6558,33632.3182
2015-09-23 11:25:00,56.61,56.63,56.48,56.5,39098.87359198999,33.6677,33.6796,33.5904,33.6023,39098.8736
2015-09-23 11:30:00,56.51,56.53,56.48,56.53,20350.43804755945,33.6083,33.6202,33.5904,33.6202,20350.438
2015-09-23 11:35:00,56.52,56.57,56.51,56.54,32789.59810874705,33.6142,33.6439,33.6083,33.6261,32789.5981
2015-09-23 11:40:00,56.54,56.55,56.4,56.4,22490.61326658323,33.6261,33.6321,33.5428,33.5428,22490.6133
2015-09-23 11:45:00,56.41,56.54,56.41,56.53,14262.272284800449,33.5488,33.6261,33.5488,33.6202,14262.2723
2015-09-23 11:50:00,56.53,56.54,56.43,56.43,18495.341398970937,33.6202,33.6261,33.5607,33.5607,18495.3414
2015-09-23 11:55:00,56.43,56.54,56.43,56.51,18626.0603532193,33.5607,33.6261,33.5607,33.6083,18626.0604
2015-09-23 12:00:00,56.52,56.52,56.42,56.44,23471.00542344597,33.6142,33.6142,33.5547,33.5666,23471.0054
2015-09-23 12:05:00,56.43,56.46,56.4,56.45,20642.469753859,33.5607,33.5785,33.5428,33.5726,20642.4698
2015-09-23 12:10:00,56.45,56.54,56.43,56.54,12218.050340703658,33.5726,33.6261,33.5607,33.6261,12218.0503
2015-09-23 12:15:00,56.54,56.55,56.49,56.55,26385.759977749967,33.6261,33.6321,33.5964,33.6321,26385.76
2015-09-23 12:20:00,56.54,56.55,56.48,56.53,11166.73619802531,33.6261,33.6321,33.5904,33.6202,11166.7362
2015-09-23 12:25:00,56.53,56.61,56.52,56.61,35230.1487971075,33.6202,33.6677,33.6142,33.6677,35230.1488
2015-09-23 12:30:00,56.61,56.66,56.6,56.65,11824.502850785706,33.6677,33.6975,33.6618,33.6915,11824.5029
2015-09-23 12:35:00,56.67,56.69,56.62,56.64,15636.211931581143,33.7034,33.7153,33.6737,33.6856,15636.2119
2015-09-23 12:40:00,56.64,56.68,56.61,56.67,14046.725073007929,33.6856,33.7094,33.6677,33.7034,14046.7251
2015-09-23 12:45:00,56.67,56.7,56.66,56.66,25963.00931720206,33.7034,33.7213,33.6975,33.6975,25963.0093
2015-09-23 12:50:00,56.66,56.72,56.65,56.69,21272.423863162287,33.6975,33.7332,33.6915,33.7153,21272.4239
2015-09-23 12:55:00,56.69,56.77,56.69,56.74,36216.10346266166,33.7153,33.7629,33.7153,33.745,36216.1035
2015-09-23 13:00:00,56.74,56.77,56.73,56.74,10061.18759560562,33.745,33.7629,33.7391,33.745,10061.1876
2015-09-23 13:05:00,56.73,56.84,56.73,56.77,18128.21582533723,33.7391,33.8045,33.7391,33.7629,18128.2158
2015-09-23 13:10:00,56.79,56.82,56.78,56.82,12110.972048393827,33.7748,33.7926,33.7688,33.7926,12110.972
2015-09-23 13:15:00,56.82,56.82,56.79,56.82,19215.686274509804,33.7926,33.7926,33.7748,33.7926,19215.6863
2015-09-23 13:20:00,56.82,56.82,56.77,56.77,114906.1326658323,33.7926,33.7926,33.7629,33.7629,114906.1327
2015-09-23 13:25:00,56.77,56.77,56.67,56.68,18411.90376859964,33.7629,33.7629,33.7034,33.7094,18411.9038
2015-09-23 13:30:00,56.66,56.76,56.66,56.76,16381.588096231402,33.6975,33.7569,33.6975,33.7569,16381.5881
2015-09-23 13:35:00,56.74,56.79,56.72,56.73,31874.56542900849,33.745,33.7748,33.7332,33.7391,31874.5654
2015-09-23 13:40:00,56.73,56.82,56.72,56.81,73512.72423863164,33.7391,33.7926,33.7332,33.7867,73512.7242
2015-09-23 13:45:00,56.82,56.82,56.77,56.77,35093.86733416771,33.7926,33.7926,33.7629,33.7629,35093.8673
2015-09-23 13:50:00,56.77,56.79,56.72,56.72,18167.153386177168,33.7629,33.7748,33.7332,33.7332,18167.1534
2015-09-23 13:55:00,56.72,56.79,56.71,56.74,26611.04157975247,33.7332,33.7748,33.7272,33.745,26611.0416
2015-09-23 14:00:00,56.74,56.81,56.74,56.77,23167.8486997636,33.745,33.7867,33.745,33.7629,23167.8487
2015-09-23 14:05:00,56.78,56.84,56.77,56.79,100072.31261298846,33.7688,33.8045,33.7629,33.7748,100072.3126
2015-09-23 14:10:00,56.79,56.82,56.78,56.78,28392.43498817967,33.7748,33.7926,33.7688,33.7688,28392.435
2015-09-23 14:15:00,56.78,56.8,56.75,56.8,6232.79098873592,33.7688,33.7807,33.751,33.7807,6232.791
2015-09-23 14:20:00,56.79,56.79,56.75,56.76,12529.550827423169,33.7748,33.7748,33.751,33.7569,12529.5508
2015-09-23 14:25:00,56.76,56.77,56.74,56.76,18927.82644972883,33.7569,33.7629,33.745,33.7569,18927.8264
2015-09-23 14:30:00,56.75,56.81,56.75,56.79,16801.5575024336,33.751,33.7867,33.751,33.7748,16801.5575
2015-09-23 14:35:00,56.79,56.8,56.7,56.72,41568.6274509804,33.7748,33.7807,33.7213,33.7332,41568.6275
2015-09-23 14:40:00,56.71,56.75,56.67,56.72,80098.73452927271,33.7272,33.751,33.7034,33.7332,80098.7345
2015-09-23 14:45:00,56.72,56.74,56.68,56.74,25118.8986232791,33.7332,33.745,33.7094,33.745,25118.8986
2015-09-23 14:50:00,56.75,56.79,56.69,56.72,19897.093589208736,33.751,33.7748,33.7153,33.7332,19897.0936
2015-09-23 14:55:00,56.72,56.77,56.69,56.74,17708.24641913503,33.7332,33.7629,33.7153,33.745,17708.2464
2015-09-23 15:00:00,56.77,56.79,56.71,56.77,25972.743707412046,33.7629,33.7748,33.7272,33.7629,25972.7437
2015-09-23 15:05:00,56.75,56.79,56.7,56.75,25533.30552078988,33.751,33.7748,33.7213,33.751,25533.3055
2015-09-23 15:10:00,56.74,56.74,56.68,56.68,17374.495897649842,33.745,33.745,33.7094,33.7094,17374.4959
2015-09-23 15:15:00,56.67,56.75,56.64,56.74,32857.73884021694,33.7034,33.751,33.6856,33.745,32857.7388
2015-09-23 15:20:00,56.74,56.8,56.72,56.76,21008.20470031985,33.745,33.7807,33.7332,33.7569,21008.2047
2015-09-23 15:25:00,56.77,56.78,56.71,56.75,25486.02419691281,33.7629,33.7688,33.7272,33.751,25486.0242
2015-09-23 15:30:00,56.75,56.79,56.71,56.77,29770.54651647893,33.751,33.7748,33.7272,33.7629,29770.5465
2015-09-23 15:35:00,56.77,56.79,56.73,56.79,26825.198164372134,33.7629,33.7748,33.7391,33.7748,26825.1982
2015-09-23 15:40:00,56.79,56.82,56.77,56.79,27304.96453900709,33.7748,33.7926,33.7629,33.7748,27304.9645
2015-09-23 15:45:00,56.8,56.82,56.79,56.82,133039.9109998609,33.7807,33.7926,33.7748,33.7926,133039.911
2015-09-23 15:50:00,56.82,56.84,56.77,56.81,140267.00041718816,33.7926,33.8045,33.7629,33.7867,140267.0004
2015-09-23 15:55:00,56.8,56.8,56.74,56.75,226807.12001112505,33.7807,33.7807,33.745,33.751,226807.12
2015-09-24 09:30:00,56.49,56.49,56.2,56.2,43667.08385481853,33.5964,33.5964,33.4239,33.4239,43667.0839
2015-09-24 09:35:00,56.2,56.34,56.17,56.28,64099.56890557642,33.4239,33.5072,33.4061,33.4715,64099.5689
2015-09-24 09:40:00,56.28,56.28,56.09,56.12,59641.21818940343,33.4715,33.4715,33.3585,33.3763,59641.2182
2015-09-24 09:45:00,56.13,56.16,55.9,55.98,249732.99958281187,33.3823,33.4001,33.2455,33.2931,249732.9996
2015-09-24 09:50:00,55.97,56.14,55.9,56.12,17160.339313030177,33.2871,33.3882,33.2455,33.3763,17160.3393
2015-09-24 09:55:00,56.12,56.23,56.1,56.23,8553.747740230845,33.3763,33.4417,33.3644,33.4417,8553.7477
2015-09-24 10:00:00,56.24,56.32,56.18,56.28,15018.773466833543,33.4477,33.4953,33.412,33.4715,15018.7735
2015-09-24 10:05:00,56.25,56.33,56.21,56.33,20059.796968432765,33.4536,33.5012,33.4298,33.5012,20059.797
2015-09-24 10:10:00,56.3,56.35,56.28,56.31,22396.050618829093,33.4834,33.5131,33.4715,33.4893,22396.0506
2015-09-24 10:15:00,56.28,56.28,56.13,56.18,28585.73216520651,33.4715,33.4715,33.3823,33.412,28585.7322
2015-09-24 10:20:00,56.18,56.18,56.0,56.06,26243.91600611876,33.412,33.412,33.3049,33.3406,26243.916
2015-09-24 10:25:00,56.09,56.1,55.95,56.0,14611.31970518704,33.3585,33.3644,33.2752,33.3049,14611.3197
2015-09-24 10:30:00,55.97,56.07,55.8,55.87,103309.6926713948,33.2871,33.3466,33.186,33.2276,103309.6927
2015-09-24 10:35:00,55.89,55.9,55.8,55.84,35638.993185926854,33.2395,33.2455,33.186,33.2098,35638.9932
2015-09-24 10:40:00,55.81,55.9,55.77,55.86,14080.100125156448,33.1919,33.2455,33.1682,33.2217,14080.1001
2015-09-24 10:45:00,55.85,55.9,55.82,55.85,60714.78236684745,33.2157,33.2455,33.1979,33.2157,60714.7824
2015-09-24 10:50:00,55.85,55.88,55.77,55.79,18685.857321652067,33.2157,33.2336,33.1682,33.1801,18685.8573
2015-09-24 10:55:00,55.8,55.82,55.71,55.72,64854.67946043666,33.186,33.1979,33.1325,33.1384,64854.6795
2015-09-24 11:00:00,55.71,55.73,55.64,55.66,35886.524822695035,33.1325,33.1444,33.0908,33.1027,35886.5248
2015-09-24 11:05:00,55.65,55.79,55.64,55.79,50208.594075928246,33.0968,33.1801,33.0908,33.1801,50208.5941
2015-09-24 11:10:00,55.79,55.8,55.72,55.74,26673.619802530942,33.1801,33.186,33.1384,33.1503,26673.6198
2015-09-24 11:15:00,55.74,55.86,55.73,55.85,27114.448616325964,33.1503,33.2217,33.1444,33.2157,27114.4486
2015-09-24 11:20:00,55.85,55.92,55.85,55.9,42848.00445000696,33.2157,33.2574,33.2157,33.2455,42848.0045
2015-09-24 11:25:00,55.9,55.97,55.83,55.87,39525.79613405647,33.2455,33.2871,33.2038,33.2276,39525.7961
2015-09-24 11:30:00,55.86,56.01,55.86,55.95,38811.01376720901,33.2217,33.3109,33.2217,33.2752,38811.0138
2015-09-24 11:35:00,55.96,56.02,55.9,56.01,18553.747740230847,33.2812,33.3168,33.2455,33.3109,18553.7477
2015-09-24 11:40:00,56.01,56.05,55.97,56.04,15309.41454596023,33.3109,33.3347,33.2871,33.3287,15309.4145
2015-09-24 11:45:00,56.05,56.1,56.0,56.01,62859.1294673898,33.3347,33.3644,33.3049,33.3109,62859.1295
2015-09-24 11:50:00,56.01,56.03,55.92,55.93,34573.77277151996,33.3109,33.3228,33.2574,33.2633,34573.7728
2015-09-24 11:55:00,55.92,56.01,55.92,55.95,66700.04171881519,33.2574,33.3109,33.2574,33.2752,66700.0417
2015-09-24 12:00:00,55.96,55.97,55.87,55.94,69275.48324294257,33.2812,33.2871,33.2276,33.2693,69275.4832
2015-09-24 12:05:00,55.94,55.97,55.83,55.83,30910.86079822,33.2693,33.2871,33.2038,33.2038,30910.8608
2015-09-24 12:10:00,55.83,55.9,55.82,55.83,14936.7264636351,33.2038,33.2455,33.1979,33.2038,14936.7265
2015-09-24 12:15:00,55.84,55.89,55.82,55.83,21764.705882352944,33.2098,33.2395,33.1979,33.2038,21764.7059
2015-09-24 12:20:00,55.83,55.94,55.82,55.91,46470.58823529412,33.2038,33.2693,33.1979,33.2514,46470.5882
2015-09-24 12:25:00,55.9,55.95,55.87,55.94,18345.1536643026,33.2455,33.2752,33.2276,33.2693,18345.1537
2015-09-24 12:30:00,55.95,56.09,55.95,56.08,25964.39994437492,33.2752,33.3585,33.2752,33.3525,25964.3999
2015-09-24 12:35:00,56.08,56.08,56.04,56.05,6675.010429703797,33.3525,33.3525,33.3287,33.3347,6675.0104
2015-09-24 12:40:00,56.05,56.11,56.03,56.03,23568.349325545823,33.3347,33.3704,33.3228,33.3228,23568.3493
2015-09-24 12:45:00,56.04,56.04,55.98,56.0,15032.679738562092,33.3287,33.3287,33.2931,33.3049,15032.6797
2015-09-24 12:50:00,56.02,56.03,55.95,55.95,34356.834932554586,33.3168,33.3228,33.2752,33.2752,34356.8349
2015-09-24 12:55:00,55.96,55.96,55.85,55.85,19328.327075511057,33.2812,33.2812,33.2157,33.2157,19328.3271
2015-09-24 13:00:00,55.85,55.87,55.81,55.81,38001.66875260743,33.2157,33.2276,33.1919,33.1919,38001.6688
2015-09-24 13:05:00,55.81,55.82,55.75,55.79,70673.0635516618,33.1919,33.1979,33.1563,33.1801,70673.0636
2015-09-24 13:10:00,55.78,55.83,55.73,55.81,44048.11570018079,33.1741,33.2038,33.1444,33.1919,44048.1157
2015-09-24 13:15:00,55.81,55.81,55.67,55.68,34025.865665415105,33.1919,33.1919,33.1087,33.1146,34025.8657
2015-09-24 13:20:00,55.67,55.72,55.64,55.65,26492.8382700598,33.1087,33.1384,33.0908,33.0968,26492.8383
2015-09-24 13:25:00,55.64,55.65,55.58,55.62,52187.45654290085,33.0908,33.0968,33.0552,33.079,52187.4565
2015-09-24 13:30:00,55.63,55.65,55.59,55.62,59553.60867751356,33.0849,33.0968,33.0611,33.079,59553.6087
2015-09-24 13:35:00,55.62,55.71,55.59,55.69,41614.51814768461,33.079,33.1325,33.0611,33.1206,41614.5181
2015-09-24 13:40:00,55.68,55.79,55.67,55.78,22301.48797107496,33.1146,33.1801,33.1087,33.1741,22301.488
2015-09-24 13:45:00,55.79,55.85,55.75,55.85,17584.48060075094,33.1801,33.2157,33.1563,33.2157,17584.4806
2015-09-24 13:50:00,55.85,55.87,55.77,55.77,22058.12821582533,33.2157,33.2276,33.1682,33.1682,22058.1282
2015-09-24 13:55:00,55.78,55.83,55.74,55.78,19399.24906132666,33.1741,33.2038,33.1503,33.1741,19399.2491
2015-09-24 14:00:00,55.79,55.8,55.74,55.75,20596.579057154777,33.1801,33.186,33.1503,33.1563,20596.5791
2015-09-24 14:05:00,55.75,55.84,55.75,55.82,23429.28660826033,33.1563,33.2098,33.1563,33.1979,23429.2866
2015-09-24 14:10:00,55.82,55.85,55.82,55.83,22437.769434014743,33.1979,33.2157,33.1979,33.2038,22437.7694
2015-09-24 14:15:00,55.83,55.95,55.83,55.91,30792.65748852733,33.2038,33.2752,33.2038,33.2514,30792.6575
2015-09-24 14:20:00,55.93,56.03,55.9,55.98,17954.38742873036,33.2633,33.3228,33.2455,33.2931,17954.3874
2015-09-24 14:25:00,55.97,56.05,55.95,55.99,24302.60047281324,33.2871,33.3347,33.2752,33.299,24302.6005
2015-09-24 14:30:00,55.99,56.01,55.92,55.95,20910.86079822,33.299,33.3109,33.2574,33.2752,20910.8608
2015-09-24 14:35:00,55.94,56.03,55.94,56.02,17983.590599360312,33.2693,33.3228,33.2693,33.3168,17983.5906
2015-09-24 14:40:00,56.03,56.09,55.96,56.08,43528.02113753303,33.3228,33.3585,33.2812,33.3525,43528.0211
2015-09-24 14:45:00,56.08,56.26,56.08,56.26,54864.41385064665,33.3525,33.4596,33.3525,33.4596,54864.4139
2015-09-24 14:50:00,56.25,56.28,56.18,56.2,39078.014184397165,33.4536,33.4715,33.412,33.4239,39078.0142
2015-09-24 14:55:00,56.22,56.36,56.16,56.26,65340.008343763046,33.4358,33.5191,33.4001,33.4596,65340.0083
2015-09-24 15:00:00,56.27,56.32,56.18,56.2,38692.810457516345,33.4655,33.4953,33.412,33.4239,38692.8105
2015-09-24 15:05:00,56.2,56.23,56.03,56.08,47533.02739535531,33.4239,33.4417,33.3228,33.3525,47533.0274
2015-09-24 15:10:00,56.07,56.16,56.01,56.15,40283.68794326241,33.3466,33.4001,33.3109,33.3942,40283.6879
2015-09-24 15:15:00,56.13,56.21,56.13,56.2,50685.5791962175,33.3823,33.4298,33.3823,33.4239,50685.5792
2015-09-24 15:20:00,56.22,56.29,56.2,56.23,44793.49186483104,33.4358,33.4774,33.4239,33.4417,44793.4919
2015-09-24 15:25:00,56.2,56.35,56.19,56.31,47257.683215130026,33.4239,33.5131,33.4179,33.4893,47257.6832
2015-09-24 15:30:00,56.31,56.36,56.29,56.31,65890.69670421361,33.4893,33.5191,33.4774,33.4893,65890.6967
2015-09-24 15:35:00,56.31,56.31,56.23,56.26,70317.06299541093,33.4893,33.4893,33.4417,33.4596,70317.063
2015-09-24 15:40:00,56.26,56.37,56.25,56.29,78263.10666110416,33.4596,33.525,33.4536,33.4774,78263.1067
2015-09-24 15:45:00,56.29,56.32,56.24,56.31,64006.39688499514,33.4774,33.4953,33.4477,33.4893,64006.3969
2015-09-24 15:50:00,56.3,56.3,56.18,56.25,82567.09776109026,33.4834,33.4834,33.412,33.4536,82567.0978
2015-09-24 15:55:00,56.24,56.45,56.2,56.31,371859.2685301071,33.4477,33.5726,33.4239,33.4893,371859.2685
2015-09-25 09:30:00,56.99,57.14,56.77,56.84,109333.88958420248,33.8937,33.9829,33.7629,33.8045,109333.8896
2015-09-25 09:35:00,56.82,56.91,56.66,56.77,40777.360589625925,33.7926,33.8462,33.6975,33.7629,40777.3606
2015-09-25 09:40:00,56.74,56.89,56.71,56.73,25733.55583368099,33.745,33.8343,33.7272,33.7391,25733.5558
2015-09-25 09:45:00,56.77,56.98,56.74,56.97,42937.00458906967,33.7629,33.8878,33.745,33.8818,42937.0046
2015-09-25 09:50:00,56.97,57.05,56.87,56.87,67759.69962453067,33.8818,33.9294,33.8224,33.8224,67759.6996
2015-09-25 09:55:00,56.88,57.01,56.84,56.85,176423.30691141705,33.8283,33.9056,33.8045,33.8105,176423.3069
2015-09-25 10:00:00,56.82,56.9,56.69,56.76,105953.27492699208,33.7926,33.8402,33.7153,33.7569,105953.2749
2015-09-25 10:05:00,56.77,56.83,56.74,56.79,82411.34751773051,33.7629,33.7986,33.745,33.7748,82411.3475
2015-09-25 10:10:00,56.8,56.82,56.69,56.74,58200.52843832569,33.7807,33.7926,33.7153,33.745,58200.5284
2015-09-25 10:15:00,56.75,56.87,56.74,56.82,38913.92017800029,33.751,33.8224,33.745,33.7926,38913.9202
2015-09-25 10:20:00,56.82,56.86,56.8,56.82,77482.96481713254,33.7926,33.8164,33.7807,33.7926,77482.9648
2015-09-25 10:25:00,56.81,56.97,56.8,56.91,70734.25114726742,33.7867,33.8818,33.7807,33.8462,70734.2511
2015-09-25 10:30:00,56.93,56.97,56.83,56.92,28578.77902934224,33.858,33.8818,33.7986,33.8521,28578.779
2015-09-25 10:35:00,56.95,57.03,56.92,56.96,36517.86955917119,33.8699,33.9175,33.8521,33.8759,36517.8696
2015-09-25 10:40:00,56.97,57.0,56.9,56.99,23788.068418856907,33.8818,33.8997,33.8402,33.8937,23788.0684
2015-09-25 10:45:00,56.99,57.09,56.99,57.04,36102.07203448756,33.8937,33.9532,33.8937,33.9235,36102.072
2015-09-25 10:50:00,57.05,57.1,56.98,57.0,47601.1681268252,33.9294,33.9592,33.8878,33.8997,47601.1681
2015-09-25 10:55:00,57.0,57.18,57.0,57.17,64347.10054234461,33.8997,34.0067,33.8997,34.0008,64347.1005
2015-09-25 11:00:00,57.17,57.2,57.05,57.05,47434.29286608261,34.0008,34.0186,33.9294,33.9294,47434.2929
2015-09-25 11:05:00,57.07,57.19,57.05,57.14,33210.9581421221,33.9413,34.0127,33.9294,33.9829,33210.9581
2015-09-25 11:10:00,57.14,57.25,57.13,57.25,43560.0055625087,33.9829,34.0484,33.977,34.0484,43560.0056
2015-09-25 11:15:00,57.25,57.26,57.18,57.19,33968.849951328055,34.0484,34.0543,34.0067,34.0127,33968.85
2015-09-25 11:20:00,57.18,57.26,57.14,57.25,24580.725907384232,34.0067,34.0543,33.9829,34.0484,24580.7259
2015-09-25 11:25:00,57.25,57.26,57.19,57.2,32327.9098873592,34.0484,34.0543,34.0127,34.0186,32327.9099
2015-09-25 11:30:00,57.19,57.22,57.13,57.17,27393.964678069813,34.0127,34.0305,33.977,34.0008,27393.9647
2015-09-25 11:35:00,57.16,57.22,57.13,57.19,32489.22263941037,33.9948,34.0305,33.977,34.0127,32489.2226
2015-09-25 11:40:00,57.19,57.25,57.19,57.23,54153.80336531776,34.0127,34.0484,34.0127,34.0365,54153.8034
2015-09-25 11:45:00,57.23,57.26,57.17,57.22,35398.41468502295,34.0365,34.0543,34.0008,34.0305,35398.4147
2015-09-25 11:50:00,57.23,57.29,57.23,57.24,29737.17146433041,34.0365,34.0722,34.0365,34.0424,29737.1715
2015-09-25 11:55:00,57.25,57.25,57.15,57.15,52863.30134890836,34.0484,34.0484,33.9889,33.9889,52863.3013
2015-09-25 12:00:00,57.15,57.15,57.02,57.05,61860.65915727994,33.9889,33.9889,33.9116,33.9294,61860.6592
2015-09-25 12:05:00,57.05,57.1,57.02,57.04,28769.294952023363,33.9294,33.9592,33.9116,33.9235,28769.295
2015-09-25 12:10:00,57.04,57.13,57.02,57.12,22714.50424141288,33.9235,33.977,33.9116,33.971,22714.5042
2015-09-25 12:15:00,57.13,57.13,56.99,57.0,23302.739535530527,33.977,33.977,33.8937,33.8997,23302.7395
2015-09-25 12:20:00,57.01,57.08,56.96,57.07,54936.7264636351,33.9056,33.9473,33.8759,33.9413,54936.7265
2015-09-25 12:25:00,57.06,57.1,57.05,57.1,17218.745654290087,33.9354,33.9592,33.9294,33.9592,17218.7457
2015-09-25 12:30:00,57.11,57.15,57.05,57.08,24954.80461688221,33.9651,33.9889,33.9294,33.9473,24954.8046
2015-09-25 12:35:00,57.07,57.11,57.05,57.09,20209.9847031011,33.9413,33.9651,33.9294,33.9532,20209.9847
2015-09-25 12:40:00,57.08,57.19,57.08,57.18,18728.96676401057,33.9473,34.0127,33.9473,34.0067,18728.9668
2015-09-25 12:45:00,57.19,57.23,57.19,57.22,23985.53747740231,34.0127,34.0365,34.0127,34.0305,23985.5375
2015-09-25 12:50:00,57.2,57.27,57.19,57.27,24203.86594354054,34.0186,34.0603,34.0127,34.0603,24203.8659
2015-09-25 12:55:00,57.26,57.28,57.21,57.21,21396.18968154638,34.0543,34.0662,34.0246,34.0246,21396.1897
2015-09-25 13:00:00,57.23,57.25,57.2,57.2,24530.663329161453,34.0365,34.0484,34.0186,34.0186,24530.6633
2015-09-25 13:05:00,57.21,57.28,57.18,57.25,32681.12918926436,34.0246,34.0662,34.0067,34.0484,32681.1292
2015-09-25 13:10:00,57.25,57.28,57.23,57.27,17774.99652343207,34.0484,34.0662,34.0365,34.0603,17774.9965
2015-09-25 13:15:00,57.28,57.31,57.26,57.26,14358.225559727438,34.0662,34.084,34.0543,34.0543,14358.2256
2015-09-25 13:20:00,57.26,57.28,57.15,57.16,23706.021415658463,34.0543,34.0662,33.9889,33.9948,23706.0214
2015-09-25 13:25:00,57.16,57.2,57.16,57.2,13166.45807259074,33.9948,34.0186,33.9948,34.0186,13166.4581
2015-09-25 13:30:00,57.2,57.21,57.16,57.16,16890.557641496318,34.0186,34.0246,33.9948,33.9948,16890.5576
2015-09-25 13:35:00,57.17,57.18,57.13,57.15,12440.550688360452,34.0008,34.0067,33.977,33.9889,12440.5507
2015-09-25 13:40:00,57.15,57.18,57.14,57.15,12774.301209845642,33.9889,34.0067,33.9829,33.9889,12774.3012
2015-09-25 13:45:00,57.16,57.22,57.12,57.22,15449.86789041858,33.9948,34.0305,33.971,34.0305,15449.8679
2015-09-25 13:50:00,57.2,57.24,57.19,57.21,23238.7706855792,34.0186,34.0424,34.0127,34.0246,23238.7707
2015-09-25 13:55:00,57.22,57.23,57.16,57.18,20871.92323738006,34.0305,34.0365,33.9948,34.0067,20871.9232
2015-09-25 14:00:00,57.18,57.25,57.18,57.21,17946.04366569323,34.0067,34.0484,34.0067,34.0246,17946.0437
2015-09-25 14:05:00,57.2,57.23,57.18,57.2,21297.45515227368,34.0186,34.0365,34.0067,34.0186,21297.4552
2015-09-25 14:10:00,57.2,57.21,57.05,57.05,24401.335002085943,34.0186,34.0246,33.9294,33.9294,24401.335
2015-09-25 14:15:00,57.05,57.08,56.87,56.89,129176.74871366988,33.9294,33.9473,33.8224,33.8343,129176.7487
2015-09-25 14:20:00,56.89,56.9,56.74,56.8,57090.80795438744,33.8343,33.8402,33.745,33.7807,57090.808
2015-09-25 14:25:00,56.81,56.84,56.69,56.75,37092.19858156029,33.7867,33.8045,33.7153,33.751,37092.1986
2015-09-25 14:30:00,56.75,56.79,56.67,56.76,63402.86469197609,33.751,33.7748,33.7034,33.7569,63402.8647
2015-09-25 14:35:00,56.76,56.85,56.74,56.74,42708.94173272146,33.7569,33.8105,33.745,33.745,42708.9417
2015-09-25 14:40:00,56.74,56.75,56.56,56.57,47900.152968989016,33.745,33.751,33.638,33.6439,47900.153
2015-09-25 14:45:00,56.56,56.61,56.46,56.46,54721.17925184259,33.638,33.6677,33.5785,33.5785,54721.1793
2015-09-25 14:50:00,56.47,56.56,56.41,56.55,92999.58281184814,33.5845,33.638,33.5488,33.6321,92999.5828
2015-09-25 14:55:00,56.55,56.63,56.46,56.61,50689.75107773607,33.6321,33.6796,33.5785,33.6677,50689.7511
2015-09-25 15:00:00,56.61,56.62,56.43,56.44,44390.20998470311,33.6677,33.6737,33.5607,33.5666,44390.21
2015-09-25 15:05:00,56.44,56.47,56.33,56.35,50618.82909192046,33.5666,33.5845,33.5012,33.5131,50618.8291
2015-09-25 15:10:00,56.36,56.38,56.25,56.26,49285.21763315256,33.5191,33.5309,33.4536,33.4596,49285.2176
2015-09-25 15:15:00,56.28,56.38,56.28,56.31,68952.85773884022,33.4715,33.5309,33.4715,33.4893,68952.8577
2015-09-25 15:20:00,56.32,56.43,56.31,56.38,38442.49756640245,33.4953,33.5607,33.4893,33.5309,38442.4976
2015-09-25 15:25:00,56.4,56.6,56.36,56.49,145191.21123626755,33.5428,33.6618,33.5191,33.5964,145191.2112
2015-09-25 15:30:00,56.46,56.57,56.43,56.56,95573.63370880268,33.5785,33.6439,33.5607,33.638,95573.6337
2015-09-25 15:35:00,56.55,56.57,56.45,56.53,80610.48532888334,33.6321,33.6439,33.5726,33.6202,80610.4853
2015-09-25 15:40:00,56.51,56.56,56.48,56.56,69271.31136142401,33.6083,33.638,33.5904,33.638,69271.3114
2015-09-25 15:45:00,56.56,56.59,56.48,56.58,121535.25239883189,33.638,33.6558,33.5904,33.6499,121535.2524
2015-09-25 15:50:00,56.56,56.57,56.49,56.53,187527.4648866639,33.638,33.6439,33.5964,33.6202,187527.4649
2015-09-25 15:55:00,56.54,56.58,56.49,56.51,124906.1326658323,33.6261,33.6499,33.5964,33.6083,124906.1327
2015-09-28 09:30:00,56.09,56.24,55.7,55.92,94548.74148240856,33.3585,33.4477,33.1265,33.2574,94548.7415
2015-09-28 09:35:00,55.9,56.05,55.84,56.03,62065.081351689616,33.2455,33.3347,33.2098,33.3228,62065.0814
2015-09-28 09:40:00,56.04,56.12,55.97,56.03,54974.27339730219,33.3287,33.3763,33.2871,33.3228,54974.2734
2015-09-28 09:45:00,56.02,56.03,55.7,55.76,71900.98734529273,33.3168,33.3228,33.1265,33.1622,71900.9873
2015-09-28 09:50:00,55.75,55.92,55.58,55.62,100979.0015296899,33.1563,33.2574,33.0552,33.079,100979.0015
2015-09-28 09:55:00,55.6,55.73,55.57,55.57,42514.25392852176,33.0671,33.1444,33.0492,33.0492,42514.2539
2015-09-28 10:00:00,55.56,55.59,55.45,55.45,52003.893756084,33.0433,33.0611,32.9778,32.9778,52003.8938
2015-09-28 10:05:00,55.44,55.47,55.31,55.37,187893.1998331248,32.9719,32.9897,32.8946,32.9303,187893.1998
2015-09-28 10:10:00,55.37,55.4,55.34,55.36,161944.09678765124,32.9303,32.9481,32.9124,32.9243,161944.0968
2015-09-28 10:15:00,55.35,55.41,55.34,55.35,114152.4127381449,32.9184,32.9541,32.9124,32.9184,114152.4127
2015-09-28 10:20:00,55.34,55.48,55.33,55.38,181978.8624669726,32.9124,32.9957,32.9065,32.9362,181978.8625
2015-09-28 10:25:00,55.38,55.52,55.34,55.51,64420.80378250592,32.9362,33.0195,32.9124,33.0135,64420.8038
2015-09-28 10:30:00,55.52,55.52,55.33,55.38,42019.1906549854,33.0195,33.0195,32.9065,32.9362,42019.1907
2015-09-28 10:35:00,55.37,55.47,55.33,55.39,33199.83312473926,32.9303,32.9897,32.9065,32.9422,33199.8331
2015-09-28 10:40:00,55.4,55.4,55.31,55.37,68364.62244472257,32.9481,32.9481,32.8946,32.9303,68364.6224
2015-09-28 10:45:00,55.36,55.36,55.26,55.36,205333.0552078988,32.9243,32.9243,32.8648,32.9243,205333.0552
2015-09-28 10:50:00,55.36,55.38,55.3,55.37,132547.6289806703,32.9243,32.9362,32.8886,32.9303,132547.629
2015-09-28 10:55:00,55.36,55.49,55.33,55.49,42821.58253372272,32.9243,33.0016,32.9065,33.0016,42821.5825
2015-09-28 11:00:00,55.49,55.63,55.49,55.6,38841.60756501182,33.0016,33.0849,33.0016,33.0671,38841.6076
2015-09-28 11:05:00,55.59,55.61,55.55,55.59,53807.53719927688,33.0611,33.073,33.0373,33.0611,53807.5372
2015-09-28 11:10:00,55.6,55.69,55.59,55.68,152311.22236128495,33.0671,33.1206,33.0611,33.1146,152311.2224
2015-09-28 11:15:00,55.69,55.72,55.64,55.64,67886.24669726047,33.1206,33.1384,33.0908,33.0908,67886.2467
2015-09-28 11:20:00,55.65,55.66,55.61,55.62,52110.97204839383,33.0968,33.1027,33.073,33.079,52110.972
2015-09-28 11:25:00,55.61,55.62,55.33,55.33,73682.38075371993,33.073,33.079,32.9065,32.9065,73682.3808
2015-09-28 11:30:00,55.34,55.39,55.26,55.26,30048.671951049924,32.9124,32.9422,32.8648,32.8648,30048.672
2015-09-28 11:35:00,55.27,55.33,55.2,55.31,71044.36100681408,32.8708,32.9065,32.8292,32.8946,71044.361
2015-09-28 11:40:00,55.3,55.36,55.3,55.32,68637.18537060215,32.8886,32.9243,32.8886,32.9005,68637.1854
2015-09-28 11:45:00,55.32,55.38,55.31,55.35,29123.90488110137,32.9005,32.9362,32.8946,32.9184,29123.9049
2015-09-28 11:50:00,55.34,55.37,55.29,55.3,47662.35572243082,32.9124,32.9303,32.8827,32.8886,47662.3557
2015-09-28 11:55:00,55.3,55.34,55.21,55.25,30404.672507300795,32.8886,32.9124,32.8351,32.8589,30404.6725
2015-09-28 12:00:00,55.24,55.24,55.18,55.19,19591.15561118065,32.853,32.853,32.8173,32.8232,19591.1556
2015-09-28 12:05:00,55.17,55.18,55.0,55.04,63918.78737310528,32.8113,32.8173,32.7102,32.734,63918.7874
2015-09-28 12:10:00,55.03,55.07,54.98,55.07,20908.07954387429,32.7281,32.7518,32.6983,32.7518,20908.0795
2015-09-28 12:15:00,55.08,55.11,55.08,55.08,17114.448616325964,32.7578,32.7756,32.7578,32.7578,17114.4486
2015-09-28 12:20:00,55.08,55.13,55.03,55.13,93578.0837157558,32.7578,32.7875,32.7281,32.7875,93578.0837
2015-09-28 12:25:00,55.13,55.27,55.13,55.23,33840.9122514254,32.7875,32.8708,32.7875,32.847,33840.9123
2015-09-28 12:30:00,55.23,55.24,55.18,55.21,31271.033235989435,32.847,32.853,32.8173,32.8351,31271.0332
2015-09-28 12:35:00,55.2,55.23,55.16,55.2,23383.395911556112,32.8292,32.847,32.8054,32.8292,23383.3959
2015-09-28 12:40:00,55.18,55.2,55.1,55.1,24700.31984424976,32.8173,32.8292,32.7697,32.7697,24700.3198
2015-09-28 12:45:00,55.1,55.1,54.98,55.0,17882.0748157419,32.7697,32.7697,32.6983,32.7102,17882.0748
2015-09-28 12:50:00,55.0,55.02,54.96,54.98,111767.48713669866,32.7102,32.7221,32.6864,32.6983,111767.4871
2015-09-28 12:55:00,54.96,55.0,54.88,54.9,40883.0482547629,32.6864,32.7102,32.6388,32.6507,40883.0483
2015-09-28 13:00:00,54.9,55.02,54.89,55.02,52327.9098873592,32.6507,32.7221,32.6448,32.7221,52327.9099
2015-09-28 13:05:00,55.02,55.17,55.01,55.14,51476.84605757197,32.7221,32.8113,32.7162,32.7935,51476.8461
2015-09-28 13:10:00,55.14,55.18,55.08,55.11,17304.964539007095,32.7935,32.8173,32.7578,32.7756,17304.9645
2015-09-28 13:15:00,55.1,55.11,55.01,55.05,27453.76164650257,32.7697,32.7756,32.7162,32.74,27453.7616
2015-09-28 13:20:00,55.05,55.05,54.98,54.98,27313.308302044225,32.74,32.74,32.6983,32.6983,27313.3083
2015-09-28 13:25:00,54.98,54.99,54.89,54.93,20688.360450563207,32.6983,32.7043,32.6448,32.6686,20688.3605
2015-09-28 13:30:00,54.92,55.03,54.88,54.97,27161.72994020304,32.6626,32.7281,32.6388,32.6924,27161.7299
2015-09-28 13:35:00,54.97,55.06,54.94,55.06,18745.65429008483,32.6924,32.7459,32.6745,32.7459,18745.6543
2015-09-28 13:40:00,55.05,55.08,55.0,55.05,25305.242664441663,32.74,32.7578,32.7102,32.74,25305.2427
2015-09-28 13:45:00,55.05,55.05,54.95,54.95,30475.5944931164,32.74,32.74,32.6805,32.6805,30475.5945
2015-09-28 13:50:00,54.94,55.02,54.93,54.96,66676.40105687665,32.6745,32.7221,32.6686,32.6864,66676.4011
2015-09-28 13:55:00,54.96,54.97,54.85,54.85,25875.3998053122,32.6864,32.6924,32.621,32.621,25875.3998
2015-09-28 14:00:00,54.86,54.88,54.8,54.83,51850.92476706996,32.627,32.6388,32.5913,32.6091,51850.9248
2015-09-28 14:05:00,54.82,54.87,54.79,54.87,42510.082047003205,32.6032,32.6329,32.5853,32.6329,42510.082
2015-09-28 14:10:00,54.87,54.87,54.72,54.77,78382.70059796968,32.6329,32.6329,32.5437,32.5734,78382.7006
2015-09-28 14:15:00,54.76,54.76,54.63,54.65,90279.51606174384,32.5675,32.5675,32.4902,32.5021,90279.5161
2015-09-28 14:20:00,54.64,54.7,54.59,54.69,48862.46697260465,32.4961,32.5318,32.4664,32.5259,48862.467
2015-09-28 14:25:00,54.68,54.79,54.66,54.79,68901.40453344458,32.5199,32.5853,32.508,32.5853,68901.4045
2015-09-28 14:30:00,54.78,54.8,54.75,54.78,93790.84967320264,32.5794,32.5913,32.5615,32.5794,93790.8497
2015-09-28 14:35:00,54.8,54.88,54.77,54.87,41560.28368794327,32.5913,32.6388,32.5734,32.6329,41560.2837
2015-09-28 14:40:00,54.87,54.9,54.82,54.9,60642.469753859,32.6329,32.6507,32.6032,32.6507,60642.4698
2015-09-28 14:45:00,54.91,54.99,54.85,54.85,38849.95132804896,32.6567,32.7043,32.621,32.621,38849.9513
2015-09-28 14:50:00,54.86,54.87,54.77,54.8,41522.73675427618,32.627,32.6329,32.5734,32.5913,41522.7368
2015-09-28 14:55:00,54.8,54.84,54.77,54.82,22916.145181476848,32.5913,32.6151,32.5734,32.6032,22916.1452
2015-09-28 15:00:00,54.82,54.82,54.74,54.76,50478.37574746211,32.6032,32.6032,32.5556,32.5675,50478.3757
2015-09-28 15:05:00,54.75,54.75,54.65,54.65,33685.16200806564,32.5615,32.5615,32.5021,32.5021,33685.162
2015-09-28 15:10:00,54.65,54.71,54.63,54.65,97449.58976498402,32.5021,32.5377,32.4902,32.5021,97449.5898
2015-09-28 15:15:00,54.64,54.72,54.64,54.72,82003.893756084,32.4961,32.5437,32.4961,32.5437,82003.8938
2015-09-28 15:20:00,54.71,54.76,54.64,54.67,46147.96273119177,32.5377,32.5675,32.4961,32.514,46147.9627
2015-09-28 15:25:00,54.67,54.75,54.65,54.68,37542.76178556529,32.514,32.5615,32.5021,32.5199,37542.7618
2015-09-28 15:30:00,54.68,54.76,54.67,54.76,70617.43846474761,32.5199,32.5675,32.514,32.5675,70617.4385
2015-09-28 15:35:00,54.75,54.85,54.74,54.74,124812.96064525102,32.5615,32.621,32.5556,32.5556,124812.9606
2015-09-28 15:40:00,54.75,54.87,54.75,54.77,60635.51661799472,32.5615,32.6329,32.5615,32.5734,60635.5166
2015-09-28 15:45:00,54.77,54.85,54.74,54.8,82234.73786677793,32.5734,32.621,32.5556,32.5913,82234.7379
2015-09-28 15:50:00,54.8,54.85,54.77,54.81,105950.49367264638,32.5913,32.621,32.5734,32.5972,105950.4937
2015-09-28 15:55:00,54.82,54.82,54.62,54.66,174139.8970935892,32.6032,32.6032,32.4842,32.508,174139.8971
2015-09-29 09:30:00,54.78,54.78,54.47,54.52,59556.38993185928,32.5794,32.5794,32.395,32.4247,59556.3899
2015-09-29 09:35:00,54.54,54.59,54.38,54.46,114219.16284244196,32.4366,32.4664,32.3415,32.3891,114219.1628
2015-09-29 09:40:00,54.45,54.45,54.3,54.34,115658.46196634683,32.3831,32.3831,32.2939,32.3177,115658.462
2015-09-29 09:45:00,54.35,54.36,54.21,54.21,139026.56097900154,32.3236,32.3296,32.2404,32.2404,139026.561
2015-09-29 09:50:00,54.22,54.41,54.15,54.4,134359.6161869003,32.2463,32.3593,32.2047,32.3534,134359.6162
2015-09-29 09:55:00,54.43,54.85,54.43,54.75,80937.28271450425,32.3712,32.621,32.3712,32.5615,80937.2827
2015-09-29 10:00:00,54.75,54.77,54.54,54.55,103928.52176331526,32.5615,32.5734,32.4366,32.4426,103928.5218
2015-09-29 10:05:00,54.55,54.72,54.47,54.49,78014.18439716313,32.4426,32.5437,32.395,32.4069,78014.1844
2015-09-29 10:10:00,54.49,54.66,54.49,54.65,100988.73591989987,32.4069,32.508,32.4069,32.5021,100988.7359
2015-09-29 10:15:00,54.65,54.89,54.63,54.78,64426.36629119734,32.5021,32.6448,32.4902,32.5794,64426.3663
2015-09-29 10:20:00,54.76,54.89,54.67,54.69,56779.30746766792,32.5675,32.6448,32.514,32.5259,56779.3075
2015-09-29 10:25:00,54.7,54.83,54.7,54.82,66886.38575997775,32.5318,32.6091,32.5318,32.6032,66886.3858
2015-09-29 10:30:00,54.82,54.95,54.81,54.9,54963.14837991935,32.6032,32.6805,32.5972,32.6507,54963.1484
2015-09-29 10:35:00,54.88,54.92,54.71,54.71,29445.13975803088,32.6388,32.6626,32.5377,32.5377,29445.1398
2015-09-29 10:40:00,54.69,54.7,54.56,54.57,36314.83799193437,32.5259,32.5318,32.4485,32.4545,36314.838
2015-09-29 10:45:00,54.56,54.61,54.45,54.45,46972.60464469476,32.4485,32.4783,32.3831,32.3831,46972.6046
2015-09-29 10:50:00,54.46,54.5,54.41,54.46,52237.51912112363,32.3891,32.4129,32.3593,32.3891,52237.5191
2015-09-29 10:55:00,54.46,54.64,54.45,54.62,50894.17327214575,32.3891,32.4961,32.3831,32.4842,50894.1733
2015-09-29 11:00:00,54.64,54.8,54.6,54.77,39764.98400778751,32.4961,32.5913,32.4723,32.5734,39764.984
2015-09-29 11:05:00,54.79,54.8,54.62,54.62,48544.01335002086,32.5853,32.5913,32.4842,32.4842,48544.0134
2015-09-29 11:10:00,54.62,54.62,54.41,54.44,42056.73758865248,32.4842,32.4842,32.3593,32.3772,42056.7376
2015-09-29 11:15:00,54.44,54.46,54.38,54.38,40478.37574746211,32.3772,32.3891,32.3415,32.3415,40478.3757
2015-09-29 11:20:00,54.4,54.54,54.37,54.51,74386.03810318455,32.3534,32.4366,32.3355,32.4188,74386.0381
2015-09-29 11:25:00,54.52,54.64,54.47,54.54,24899.179529968016,32.4247,32.4961,32.395,32.4366,24899.1795
2015-09-29 11:30:00,54.54,54.55,54.41,54.41,42127.65957446809,32.4366,32.4426,32.3593,32.3593,42127.6596
2015-09-29 11:35:00,54.42,54.53,54.39,54.51,30518.703935474903,32.3653,32.4307,32.3474,32.4188,30518.7039
2015-09-29 11:40:00,54.5,54.57,54.45,54.46,30472.813238770686,32.4129,32.4545,32.3831,32.3891,30472.8132
2015-09-29 11:45:00,54.44,54.57,54.4,54.54,26884.995132804896,32.3772,32.4545,32.3534,32.4366,26884.9951
2015-09-29 11:50:00,54.54,54.72,54.54,54.64,70058.40634125992,32.4366,32.5437,32.4366,32.4961,70058.4063
2015-09-29 11:55:00,54.64,54.64,54.53,54.54,38413.2943957725,32.4961,32.4961,32.4307,32.4366,38413.2944
2015-09-29 12:00:00,54.54,54.55,54.35,54.43,67224.30816298151,32.4366,32.4426,32.3236,32.3712,67224.3082
2015-09-29 12:05:00,54.44,54.51,54.39,54.39,27616.465025726604,32.3772,32.4188,32.3474,32.3474,27616.465
2015-09-29 12:10:00,54.4,54.41,54.18,54.28,76830.76067306356,32.3534,32.3593,32.2225,32.282,76830.7607
2015-09-29 12:15:00,54.29,54.34,54.23,54.24,134166.31900987346,32.288,32.3177,32.2523,32.2582,134166.319
2015-09-29 12:20:00,54.24,54.31,54.19,54.28,20963.70463078849,32.2582,32.2999,32.2285,32.282,20963.7046
2015-09-29 12:25:00,54.3,54.39,54.28,54.32,20667.50104297038,32.2939,32.3474,32.282,32.3058,20667.501
2015-09-29 12:30:00,54.32,54.34,54.26,54.33,27384.230287859828,32.3058,32.3177,32.2701,32.3117,27384.2303
2015-09-29 12:35:00,54.33,54.33,54.25,54.3,36528.99457655403,32.3117,32.3117,32.2642,32.2939,36528.9946
2015-09-29 12:40:00,54.3,54.3,54.18,54.26,163579.47434292868,32.2939,32.2939,32.2225,32.2701,163579.4743
2015-09-29 12:45:00,54.28,54.29,54.17,54.2,35491.58670560423,32.282,32.288,32.2166,32.2344,35491.5867
2015-09-29 12:50:00,54.18,54.21,54.11,54.18,43493.25545821166,32.2225,32.2404,32.1809,32.2225,43493.2555
2015-09-29 12:55:00,54.17,54.19,54.12,54.13,51137.53302739536,32.2166,32.2285,32.1869,32.1928,51137.533
2015-09-29 13:00:00,54.14,54.19,54.11,54.18,89478.5148101794,32.1987,32.2285,32.1809,32.2225,89478.5148
2015-09-29 13:05:00,54.18,54.21,54.15,54.2,54099.568905576416,32.2225,32.2404,32.2047,32.2344,54099.5689
2015-09-29 13:10:00,54.19,54.26,54.16,54.23,29122.514253928523,32.2285,32.2701,32.2106,32.2523,29122.5143
2015-09-29 13:15:00,54.25,54.35,54.25,54.34,63653.17758308998,32.2642,32.3236,32.2642,32.3177,63653.1776
2015-09-29 13:20:00,54.34,54.45,54.31,54.39,47705.465164789326,32.3177,32.3831,32.2999,32.3474,47705.4652
2015-09-29 13:25:00,54.39,54.41,54.36,54.37,29670.42136003338,32.3474,32.3593,32.3296,32.3355,29670.4214
2015-09-29 13:30:00,54.38,54.44,54.36,54.39,30674.454178834658,32.3415,32.3772,32.3296,32.3474,30674.4542
2015-09-29 13:35:00,54.4,54.46,54.37,54.41,35371.9927687387,32.3534,32.3891,32.3355,32.3593,35371.9928
2015-09-29 13:40:00,54.42,54.55,54.42,54.53,44527.88207481575,32.3653,32.4426,32.3653,32.4307,44527.8821
2015-09-29 13:45:00,54.54,54.57,54.49,54.49,53484.91169517453,32.4366,32.4545,32.4069,32.4069,53484.9117
2015-09-29 13:50:00,54.51,54.57,54.49,54.52,43735.22458628842,32.4188,32.4545,32.4069,32.4247,43735.2246
2015-09-29 13:55:00,54.53,54.65,54.53,54.64,38228.34098178279,32.4307,32.5021,32.4307,32.4961,38228.341
2015-09-29 14:00:00,54.65,54.67,54.44,54.44,81825.89347795857,32.5021,32.514,32.3772,32.3772,81825.8935
2015-09-29 14:05:00,54.44,54.49,54.44,54.48,52003.893756084,32.3772,32.4069,32.3772,32.401,52003.8938
2015-09-29 14:10:00,54.48,54.57,54.47,54.52,38026.70004171882,32.401,32.4545,32.395,32.4247,38026.7
2015-09-29 14:15:00,54.51,54.58,54.49,54.58,47239.60506188291,32.4188,32.4604,32.4069,32.4604,47239.6051
2015-09-29 14:20:00,54.59,54.62,54.57,54.57,47830.62161034627,32.4664,32.4842,32.4545,32.4545,47830.6216
2015-09-29 14:25:00,54.58,54.7,54.56,54.68,25123.070504797663,32.4604,32.5318,32.4485,32.5199,25123.0705
2015-09-29 14:30:00,54.68,54.73,54.62,54.63,42530.94145459602,32.5199,32.5496,32.4842,32.4902,42530.9415
2015-09-29 14:35:00,54.64,54.71,54.62,54.71,73251.2863301349,32.4961,32.5377,32.4842,32.5377,73251.2863
2015-09-29 14:40:00,54.71,54.72,54.62,54.65,81125.01738283967,32.5377,32.5437,32.4842,32.5021,81125.0174
2015-09-29 14:45:00,54.66,54.68,54.52,54.54,68078.15324711446,32.508,32.5199,32.4247,32.4366,68078.1532
2015-09-29 14:50:00,54.53,54.56,54.49,54.51,59364.48338200529,32.4307,32.4485,32.4069,32.4188,59364.4834
2015-09-29 14:55:00,54.51,54.59,54.41,54.41,44729.52301487971,32.4188,32.4664,32.3593,32.3593,44729.523
2015-09-29 15:00:00,54.41,54.41,54.28,54.34,102266.72229175358,32.3593,32.3593,32.282,32.3177,102266.7223
2015-09-29 15:05:00,54.34,54.46,54.32,54.36,78339.59115561118,32.3177,32.3891,32.3058,32.3296,78339.5912
2015-09-29 15:10:00,54.36,54.41,54.35,54.39,103120.56737588652,32.3296,32.3593,32.3236,32.3474,103120.5674
2015-09-29 15:15:00,54.4,54.51,54.37,54.38,151962.17494089837,32.3534,32.4188,32.3355,32.3415,151962.1749
2015-09-29 15:20:00,54.39,54.4,54.25,54.28,83493.25545821166,32.3474,32.3534,32.2642,32.282,83493.2555
2015-09-29 15:25:00,54.27,54.34,54.26,54.3,59652.34320678627,32.2761,32.3177,32.2701,32.2939,59652.3432
2015-09-29 15:30:00,54.31,54.52,54.31,54.51,76690.30732860521,32.2999,32.4247,32.2999,32.4188,76690.3073
2015-09-29 15:35:00,54.5,54.65,54.49,54.54,85751.63398692811,32.4129,32.5021,32.4069,32.4366,85751.634
2015-09-29 15:40:00,54.53,54.54,54.4,54.5,79620.3587818106,32.4307,32.4366,32.3534,32.4129,79620.3588
2015-09-29 15:45:00,54.5,54.73,54.46,54.73,161417.0490891392,32.4129,32.5496,32.3891,32.5496,161417.0491
2015-09-29 15:50:00,54.74,54.8,54.69,54.77,214020.3031567237,32.5556,32.5913,32.5259,32.5734,214020.3032
2015-09-29 15:55:00,54.77,54.85,54.71,54.75,289029.34223334724,32.5734,32.621,32.5377,32.5615,289029.3422
2015-09-30 09:30:00,55.74,56.08,55.15,55.99,141835.62786816855,33.1503,33.3525,32.7994,33.299,141835.6279
2015-09-30 09:35:00,56.0,56.51,55.97,56.46,122184.67528855515,33.3049,33.6083,33.2871,33.5785,122184.6753
2015-09-30 09:40:00,56.46,56.62,56.34,56.39,134049.50632735365,33.5785,33.6737,33.5072,33.5369,134049.5063
2015-09-30 09:45:00,56.39,56.74,56.36,56.58,84199.69406202198,33.5369,33.745,33.5191,33.6499,84199.6941
2015-09-30 09:50:00,56.59,56.6,56.36,56.52,85796.13405645947,33.6558,33.6618,33.5191,33.6142,85796.1341
2015-09-30 09:55:00,56.54,56.61,56.38,56.43,68646.91976081213,33.6261,33.6677,33.5309,33.5607,68646.9198
2015-09-30 10:00:00,56.43,56.49,56.4,56.44,63786.67779168406,33.5607,33.5964,33.5428,33.5666,63786.6778
2015-09-30 10:05:00,56.44,56.55,56.32,56.53,151214.0175219024,33.5666,33.6321,33.4953,33.6202,151214.0175
2015-09-30 10:10:00,56.53,56.54,56.42,56.53,52201.3628146294,33.6202,33.6261,33.5547,33.6202,52201.3628
2015-09-30 10:15:00,56.52,56.56,56.43,56.53,56330.13489083577,33.6142,33.638,33.5607,33.6202,56330.1349
2015-09-30 10:20:00,56.54,56.64,56.53,56.58,55263.52384925602,33.6261,33.6856,33.6202,33.6499,55263.5238
2015-09-30 10:25:00,56.59,56.72,56.54,56.7,54399.94437491309,33.6558,33.7332,33.6261,33.7213,54399.9444
2015-09-30 10:30:00,56.69,56.76,56.62,56.71,80392.1568627451,33.7153,33.7569,33.6737,33.7272,80392.1569
2015-09-30 10:35:00,56.72,56.94,56.72,56.82,80126.54707272981,33.7332,33.864,33.7332,33.7926,80126.5471
2015-09-30 10:40:00,56.82,56.84,56.77,56.82,48399.38812404395,33.7926,33.8045,33.7629,33.7926,48399.3881
2015-09-30 10:45:00,56.82,56.87,56.72,56.82,47278.54262272285,33.7926,33.8224,33.7332,33.7926,47278.5426
2015-09-30 10:50:00,56.82,56.85,56.75,56.8,102866.08260325408,33.7926,33.8105,33.751,33.7807,102866.0826
2015-09-30 10:55:00,56.8,56.86,56.72,56.74,113288.83326380198,33.7807,33.8164,33.7332,33.745,113288.8333
2015-09-30 11:00:00,56.74,56.74,56.54,56.64,96823.80753719927,33.745,33.745,33.6261,33.6856,96823.8075
2015-09-30 11:05:00,56.65,56.68,56.62,56.62,37065.77666527604,33.6915,33.7094,33.6737,33.6737,37065.7767
2015-09-30 11:10:00,56.61,56.76,56.59,56.73,43910.44361006814,33.6677,33.7569,33.6558,33.7391,43910.4436
2015-09-30 11:15:00,56.73,56.87,56.72,56.87,41864.8310387985,33.7391,33.8224,33.7332,33.8224,41864.831
2015-09-30 11:20:00,56.87,56.9,56.68,56.71,52575.44152412739,33.8224,33.8402,33.7094,33.7272,52575.4415
2015-09-30 11:25:00,56.7,56.82,56.69,56.78,25976.91558893061,33.7213,33.7926,33.7153,33.7688,25976.9156
2015-09-30 11:30:00,56.76,56.81,56.73,56.77,35128.63301348909,33.7569,33.7867,33.7391,33.7629,35128.633
2015-09-30 11:35:00,56.76,56.79,56.64,56.68,34462.52259769156,33.7569,33.7748,33.6856,33.7094,34462.5226
2015-09-30 11:40:00,56.67,56.74,56.54,56.57,24548.741482408568,33.7034,33.745,33.6261,33.6439,24548.7415
2015-09-30 11:45:00,56.58,56.71,56.55,56.71,33701.8495341399,33.6499,33.7272,33.6321,33.7272,33701.8495
2015-09-30 11:50:00,56.72,56.72,56.64,56.69,30864.970101515784,33.7332,33.7332,33.6856,33.7153,30864.9701
2015-09-30 11:55:00,56.69,56.77,56.63,56.77,32767.348073981368,33.7153,33.7629,33.6796,33.7629,32767.3481
2015-09-30 12:00:00,56.77,56.82,56.76,56.81,49407.59282436379,33.7629,33.7926,33.7569,33.7867,49407.5928
2015-09-30 12:05:00,56.81,56.82,56.69,56.75,108656.65415102211,33.7867,33.7926,33.7153,33.751,108656.6542
2015-09-30 12:10:00,56.76,56.76,56.67,56.71,50052.84383256849,33.7569,33.7569,33.7034,33.7272,50052.8438
2015-09-30 12:15:00,56.7,56.74,56.66,56.66,43419.55221805035,33.7213,33.745,33.6975,33.6975,43419.5522
2015-09-30 12:20:00,56.67,56.69,56.59,56.66,45441.52412738145,33.7034,33.7153,33.6558,33.6975,45441.5241
2015-09-30 12:25:00,56.67,56.77,56.66,56.74,29877.624808788765,33.7034,33.7629,33.6975,33.745,29877.6248
2015-09-30 12:30:00,56.76,56.87,56.73,56.82,50102.90641079127,33.7569,33.8224,33.7391,33.7926,50102.9064
2015-09-30 12:35:00,56.82,56.84,56.79,56.81,41424.00222500348,33.7926,33.8045,33.7748,33.7867,41424.0022
2015-09-30 12:40:00,56.8,56.82,56.72,56.74,62352.9411764706,33.7807,33.7926,33.7332,33.745,62352.9412
2015-09-30 12:45:00,56.74,56.79,56.6,56.62,40435.26630510361,33.745,33.7748,33.6618,33.6737,40435.2663
2015-09-30 12:50:00,56.64,56.77,56.62,56.71,30141.84397163121,33.6856,33.7629,33.6737,33.7272,30141.844
2015-09-30 12:55:00,56.7,56.73,56.67,56.69,40318.45362258379,33.7213,33.7391,33.7034,33.7153,40318.4536
2015-09-30 13:00:00,56.69,56.78,56.69,56.76,56359.33806146573,33.7153,33.7688,33.7153,33.7569,56359.3381
2015-09-30 13:05:00,56.76,56.79,56.73,56.74,53942.428035043806,33.7569,33.7748,33.7391,33.745,53942.428
2015-09-30 13:10:00,56.74,56.78,56.66,56.7,78446.66944792101,33.745,33.7688,33.6975,33.7213,78446.6694
2015-09-30 13:15:00,56.7,56.98,56.7,56.97,71764.70588235295,33.7213,33.8878,33.7213,33.8818,71764.7059
2015-09-30 13:20:00,56.98,56.99,56.91,56.95,41364.20525657072,33.8878,33.8937,33.8462,33.8699,41364.2053
2015-09-30 13:25:00,56.95,56.96,56.9,56.94,58338.200528438334,33.8699,33.8759,33.8402,33.864,58338.2005
2015-09-30 13:30:00,56.93,56.97,56.87,56.87,35822.555972743714,33.858,33.8818,33.8224,33.8224,35822.556
2015-09-30 13:35:00,56.87,56.91,56.81,56.89,27364.761507439856,33.8224,33.8462,33.7867,33.8343,27364.7615
2015-09-30 13:40:00,56.87,57.1,56.87,57.1,50118.20330969268,33.8224,33.9592,33.8224,33.9592,50118.2033
2015-09-30 13:45:00,57.1,57.18,57.02,57.18,58936.17021276596,33.9592,34.0067,33.9116,34.0067,58936.1702
2015-09-30 13:50:00,57.18,57.39,57.15,57.38,120147.40648032264,34.0067,34.1316,33.9889,34.1257,120147.4065
2015-09-30 13:55:00,57.38,57.45,57.36,57.39,79007.09219858157,34.1257,34.1673,34.1138,34.1316,79007.0922
2015-09-30 14:00:00,57.41,57.41,57.2,57.22,105871.22792379365,34.1435,34.1435,34.0186,34.0305,105871.2279
2015-09-30 14:05:00,57.2,57.2,57.07,57.07,49016.82658879155,34.0186,34.0186,33.9413,33.9413,49016.8266
2015-09-30 14:10:00,57.06,57.22,57.02,57.21,43781.11528299264,33.9354,34.0305,33.9116,34.0246,43781.1153
2015-09-30 14:15:00,57.2,57.31,57.16,57.31,54977.0546516479,34.0186,34.084,33.9948,34.084,54977.0547
2015-09-30 14:20:00,57.31,57.33,57.26,57.31,30556.250869141983,34.084,34.0959,34.0543,34.084,30556.2509
2015-09-30 14:25:00,57.31,57.38,57.31,57.37,35295.50827423168,34.084,34.1257,34.084,34.1197,35295.5083
2015-09-30 14:30:00,57.38,57.43,57.18,57.22,50725.90738423029,34.1257,34.1554,34.0067,34.0305,50725.9074
2015-09-30 14:35:00,57.22,57.26,57.17,57.18,62852.17633152552,34.0305,34.0543,34.0008,34.0067,62852.1763
2015-09-30 14:40:00,57.17,57.28,57.15,57.27,42714.50424141288,34.0008,34.0662,33.9889,34.0603,42714.5042
2015-09-30 14:45:00,57.27,57.31,57.18,57.27,46844.66694479211,34.0603,34.084,34.0067,34.0603,46844.6669
2015-09-30 14:50:00,57.28,57.28,57.18,57.2,52610.20720344876,34.0662,34.0662,34.0067,34.0186,52610.2072
2015-09-30 14:55:00,57.2,57.31,57.18,57.28,71357.25212070644,34.0186,34.084,34.0067,34.0662,71357.2521
2015-09-30 15:00:00,57.27,57.33,57.13,57.14,59812.26533166459,34.0603,34.0959,33.977,33.9829,59812.2653
2015-09-30 15:05:00,57.15,57.2,57.1,57.19,59851.20289250452,33.9889,34.0186,33.9592,34.0127,59851.2029
2015-09-30 15:10:00,57.19,57.23,57.1,57.18,71689.61201501878,34.0127,34.0365,33.9592,34.0067,71689.612
2015-09-30 15:15:00,57.17,57.24,57.12,57.21,66780.69809484077,34.0008,34.0424,33.971,34.0246,66780.6981
2015-09-30 15:20:00,57.2,57.28,57.17,57.18,93402.8646919761,34.0186,34.0662,34.0008,34.0067,93402.8647
2015-09-30 15:25:00,57.18,57.33,57.18,57.3,180421.36003337507,34.0067,34.0959,34.0067,34.0781,180421.36
2015-09-30 15:30:00,57.3,57.49,57.3,57.45,128510.63829787236,34.0781,34.1911,34.0781,34.1673,128510.6383
2015-09-30 15:35:00,57.45,57.51,57.38,57.41,77047.69851202893,34.1673,34.203,34.1257,34.1435,77047.6985
2015-09-30 15:40:00,57.41,57.49,57.4,57.48,128560.70087609511,34.1435,34.1911,34.1376,34.1852,128560.7009
2015-09-30 15:45:00,57.47,57.71,57.47,57.64,397990.54373522464,34.1792,34.3219,34.1792,34.2803,397990.5437
2015-09-30 15:50:00,57.64,57.67,57.53,57.6,334273.3973021833,34.2803,34.2981,34.2149,34.2565,334273.3973
2015-09-30 15:55:00,57.6,57.64,57.48,57.49,342735.3636490057,34.2565,34.2803,34.1852,34.1911,342735.3636
2015-10-01 09:30:00,57.54,57.61,57.2,57.34,81522.73675427618,34.2208,34.2625,34.0186,34.1019,81522.7368
2015-10-01 09:35:00,57.28,57.32,57.1,57.29,58589.904046725074,34.0662,34.09,33.9592,34.0722,58589.904
2015-10-01 09:40:00,57.25,57.26,57.05,57.07,99215.68627450982,34.0484,34.0543,33.9294,33.9413,99215.6863
2015-10-01 09:45:00,57.1,57.31,57.04,57.31,53497.427339730224,33.9592,34.084,33.9235,34.084,53497.4273
2015-10-01 09:50:00,57.31,57.59,57.31,57.45,89901.2654707273,34.084,34.2506,34.084,34.1673,89901.2655
2015-10-01 09:55:00,57.48,57.5,57.32,57.32,100896.95452649146,34.1852,34.197,34.09,34.09,100896.9545
2015-10-01 10:00:00,57.3,57.36,57.02,57.24,74596.02280628565,34.0781,34.1138,33.9116,34.0424,74596.0228
2015-10-01 10:05:00,57.24,57.57,57.23,57.41,80043.10944235852,34.0424,34.2387,34.0365,34.1435,80043.1094
2015-10-01 10:10:00,57.42,57.58,57.4,57.57,55686.27450980392,34.1495,34.2446,34.1376,34.2387,55686.2745
2015-10-01 10:15:00,57.58,57.91,57.58,57.61,105826.72785426228,34.2446,34.4409,34.2446,34.2625,105826.7279
2015-10-01 10:20:00,57.59,57.65,57.41,57.42,38463.35697399527,34.2506,34.2863,34.1435,34.1495,38463.357
2015-10-01 10:25:00,57.43,57.64,57.34,57.64,57342.51147267418,34.1554,34.2803,34.1019,34.2803,57342.5115
2015-10-01 10:30:00,57.63,57.71,57.39,57.39,59539.70240578501,34.2744,34.3219,34.1316,34.1316,59539.7024
2015-10-01 10:35:00,57.38,57.68,57.38,57.68,42213.87845918509,34.1257,34.3041,34.1257,34.3041,42213.8785
2015-10-01 10:40:00,57.69,57.82,57.57,57.61,37139.47990543736,34.31,34.3874,34.2387,34.2625,37139.4799
2015-10-01 10:45:00,57.62,57.76,57.59,57.68,36730.635516618,34.2684,34.3517,34.2506,34.3041,36730.6355
2015-10-01 10:50:00,57.66,57.7,57.53,57.53,40908.07954387429,34.2922,34.316,34.2149,34.2149,40908.0795
2015-10-01 10:55:00,57.51,57.61,57.48,57.48,47210.40189125296,34.203,34.2625,34.1852,34.1852,47210.4019
2015-10-01 11:00:00,57.48,57.56,57.42,57.53,38673.34167709637,34.1852,34.2327,34.1495,34.2149,38673.3417
2015-10-01 11:05:00,57.52,57.7,57.4,57.61,64846.33569739953,34.2089,34.316,34.1376,34.2625,64846.3357
2015-10-01 11:10:00,57.61,57.66,57.51,57.53,28909.74829648172,34.2625,34.2922,34.203,34.2149,28909.7483
2015-10-01 11:15:00,57.53,57.59,57.38,57.43,43729.662077597,34.2149,34.2506,34.1257,34.1554,43729.6621
2015-10-01 11:20:00,57.43,57.46,57.35,57.35,50286.46919760812,34.1554,34.1733,34.1078,34.1078,50286.4692
2015-10-01 11:25:00,57.36,57.45,57.27,57.28,50454.73508552358,34.1138,34.1673,34.0603,34.0662,50454.7351
2015-10-01 11:30:00,57.29,57.41,57.29,57.31,36437.2131831456,34.0722,34.1435,34.0722,34.084,36437.2132
2015-10-01 11:35:00,57.3,57.46,57.3,57.43,30254.48477263246,34.0781,34.1733,34.0781,34.1554,30254.4848
2015-10-01 11:40:00,57.43,57.43,57.32,57.38,29756.640244750382,34.1554,34.1554,34.09,34.1257,29756.6402
2015-10-01 11:45:00,57.38,57.4,57.3,57.4,45638.99318592685,34.1257,34.1376,34.0781,34.1376,45638.9932
2015-10-01 11:50:00,57.4,57.41,57.21,57.23,34412.46001946878,34.1376,34.1435,34.0246,34.0365,34412.46
2015-10-01 11:55:00,57.23,57.26,57.12,57.17,75209.28938951468,34.0365,34.0543,33.971,34.0008,75209.2894
2015-10-01 12:00:00,57.15,57.15,57.07,57.11,44672.50730079266,33.9889,33.9889,33.9413,33.9651,44672.5073
2015-10-01 12:05:00,57.09,57.09,56.97,57.01,53776.94340147407,33.9532,33.9532,33.8818,33.9056,53776.9434
2015-10-01 12:10:00,57.01,57.1,57.0,57.05,55523.5711305799,33.9056,33.9592,33.8997,33.9294,55523.5711
2015-10-01 12:15:00,57.04,57.06,57.01,57.05,29573.07745793353,33.9235,33.9354,33.9056,33.9294,29573.0775
2015-10-01 12:20:00,57.04,57.06,56.91,56.92,94758.72618550967,33.9235,33.9354,33.8462,33.8521,94758.7262
2015-10-01 12:25:00,56.92,57.05,56.91,57.0,65552.77430120985,33.8521,33.9294,33.8462,33.8997,65552.7743
2015-10-01 12:30:00,57.0,57.12,57.0,57.07,36723.68238075372,33.8997,33.971,33.8997,33.9413,36723.6824
2015-10-01 12:35:00,57.1,57.1,57.01,57.02,65477.680433875685,33.9592,33.9592,33.9056,33.9116,65477.6804
2015-10-01 12:40:00,57.01,57.13,57.0,57.12,42227.78473091365,33.9056,33.977,33.8997,33.971,42227.7847
2015-10-01 12:45:00,57.11,57.13,57.0,57.01,23649.00570157141,33.9651,33.977,33.8997,33.9056,23649.0057
2015-10-01 12:50:00,57.02,57.03,56.97,56.97,18710.888610763457,33.9116,33.9175,33.8818,33.8818,18710.8886
2015-10-01 12:55:00,56.97,57.03,56.97,57.0,19122.514253928523,33.8818,33.9175,33.8818,33.8997,19122.5143
2015-10-01 13:00:00,57.0,57.0,56.87,56.87,41899.59671811987,33.8997,33.8997,33.8224,33.8224,41899.5967
2015-10-01 13:05:00,56.87,56.98,56.87,56.98,21108.3298567654,33.8224,33.8878,33.8224,33.8878,21108.3299
2015-10-01 13:10:00,56.98,56.98,56.87,56.89,26683.354192740928,33.8878,33.8878,33.8224,33.8343,26683.3542
2015-10-01 13:15:00,56.88,56.97,56.88,56.95,44060.63134473648,33.8283,33.8818,33.8283,33.8699,44060.6313
2015-10-01 13:20:00,56.95,56.97,56.86,56.9,27153.386177165903,33.8699,33.8818,33.8164,33.8402,27153.3862
2015-10-01 13:25:00,56.91,56.96,56.85,56.87,26936.44833820053,33.8462,33.8759,33.8105,33.8224,26936.4483
2015-10-01 13:30:00,56.87,56.95,56.85,56.92,37654.01195939369,33.8224,33.8699,33.8105,33.8521,37654.012
2015-10-01 13:35:00,56.91,56.97,56.86,56.9,29990.26560979001,33.8462,33.8818,33.8164,33.8402,29990.2656
2015-10-01 13:40:00,56.89,56.92,56.84,56.86,40162.70337922403,33.8343,33.8521,33.8045,33.8164,40162.7034
2015-10-01 13:45:00,56.86,56.9,56.84,56.89,39318.59268530108,33.8164,33.8402,33.8045,33.8343,39318.5927
2015-10-01 13:50:00,56.9,56.94,56.81,56.93,47316.08955638993,33.8402,33.864,33.7867,33.858,47316.0896
2015-10-01 13:55:00,56.91,57.04,56.9,56.99,36670.83854818523,33.8462,33.9235,33.8402,33.8937,36670.8385
2015-10-01 14:00:00,57.0,57.0,56.95,56.97,27046.30788485608,33.8997,33.8997,33.8699,33.8818,27046.3079
2015-10-01 14:05:00,56.97,57.2,56.97,57.2,51104.15797524684,33.8818,34.0186,33.8818,34.0186,51104.158
2015-10-01 14:10:00,57.19,57.29,57.18,57.24,34074.53761646503,34.0127,34.0722,34.0067,34.0424,34074.5376
2015-10-01 14:15:00,57.25,57.34,57.23,57.3,42892.50451953831,34.0484,34.1019,34.0365,34.0781,42892.5045
2015-10-01 14:20:00,57.28,57.31,57.15,57.15,36225.83785287165,34.0662,34.084,33.9889,33.9889,36225.8379
2015-10-01 14:25:00,57.15,57.24,57.09,57.24,26192.46280072313,33.9889,34.0424,33.9532,34.0424,26192.4628
2015-10-01 14:30:00,57.25,57.31,57.18,57.2,35821.16534557086,34.0484,34.084,34.0067,34.0186,35821.1653
2015-10-01 14:35:00,57.21,57.29,57.2,57.29,25867.056042275068,34.0246,34.0722,34.0186,34.0722,25867.056
2015-10-01 14:40:00,57.29,57.34,57.25,57.26,28759.56056181338,34.0722,34.1019,34.0484,34.0543,28759.5606
2015-10-01 14:45:00,57.26,57.27,57.17,57.17,29891.53108051732,34.0543,34.0603,34.0008,34.0008,29891.5311
2015-10-01 14:50:00,57.17,57.26,57.13,57.26,32364.066193853432,34.0008,34.0543,33.977,34.0543,32364.0662
2015-10-01 14:55:00,57.26,57.38,57.26,57.33,35865.665415102216,34.0543,34.1257,34.0543,34.0959,35865.6654
2015-10-01 15:00:00,57.34,57.41,57.33,57.35,38696.982339034905,34.1019,34.1435,34.0959,34.1078,38696.9823
2015-10-01 15:05:00,57.33,57.36,57.21,57.25,41796.69030732861,34.0959,34.1138,34.0246,34.0484,41796.6903
2015-10-01 15:10:00,57.24,57.41,57.22,57.41,39243.49881796691,34.0424,34.1435,34.0305,34.1435,39243.4988
2015-10-01 15:15:00,57.4,57.4,57.3,57.36,46410.79126686136,34.1376,34.1376,34.0781,34.1138,46410.7913
2015-10-01 15:20:00,57.33,57.36,57.25,57.25,39481.2960645251,34.0959,34.1138,34.0484,34.0484,39481.2961
2015-10-01 15:25:00,57.26,57.32,57.2,57.3,44835.210680016695,34.0543,34.09,34.0186,34.0781,44835.2107
2015-10-01 15:30:00,57.3,57.3,57.23,57.28,52401.61312752052,34.0781,34.0781,34.0365,34.0662,52401.6131
2015-10-01 15:35:00,57.28,57.28,57.05,57.06,69726.04644694758,34.0662,34.0662,33.9294,33.9354,69726.0464
2015-10-01 15:40:00,57.05,57.18,57.05,57.18,49001.52968989014,33.9294,34.0067,33.9294,34.0067,49001.5297
2015-10-01 15:45:00,57.18,57.35,57.18,57.35,68584.34153803365,34.0067,34.1078,34.0067,34.1078,68584.3415
2015-10-01 15:50:00,57.35,57.41,57.3,57.38,74728.13238770686,34.1078,34.1435,34.0781,34.1257,74728.1324
2015-10-01 15:55:00,57.38,57.49,57.38,57.43,159894.31233486303,34.1257,34.1911,34.1257,34.1554,159894.3123
2015-10-02 09:30:00,56.33,56.97,56.33,56.85,125691.83701849535,33.5012,33.8818,33.5012,33.8105,125691.837
2015-10-02 09:35:00,56.81,56.88,56.69,56.72,81653.45570852455,33.7867,33.8283,33.7153,33.7332,81653.4557
2015-10-02 09:40:00,56.71,56.74,56.62,56.7,88897.23265192602,33.7272,33.745,33.6737,33.7213,88897.2327
2015-10-02 09:45:00,56.69,56.82,56.67,56.81,57869.55917118621,33.7153,33.7926,33.7034,33.7867,57869.5592
2015-10-02 09:50:00,56.8,56.82,56.67,56.82,65552.77430120985,33.7807,33.7926,33.7034,33.7926,65552.7743
2015-10-02 09:55:00,56.82,56.9,56.75,56.85,91373.93964678072,33.7926,33.8402,33.751,33.8105,91373.9396
2015-10-02 10:00:00,56.83,56.9,56.69,56.7,93914.61549158672,33.7986,33.8402,33.7153,33.7213,93914.6155
2015-10-02 10:05:00,56.69,56.77,56.63,56.75,86004.72813238771,33.7153,33.7629,33.6796,33.751,86004.7281
2015-10-02 10:10:00,56.76,56.83,56.66,56.79,52581.0040328188,33.7569,33.7986,33.6975,33.7748,52581.004
2015-10-02 10:15:00,56.8,56.87,56.69,56.75,97840.35600055626,33.7807,33.8224,33.7153,33.751,97840.356
2015-10-02 10:20:00,56.75,57.01,56.72,56.85,81296.06452510082,33.751,33.9056,33.7332,33.8105,81296.0645
2015-10-02 10:25:00,56.87,56.89,56.74,56.75,82423.8631622862,33.8224,33.8343,33.745,33.751,82423.8632
2015-10-02 10:30:00,56.74,56.82,56.72,56.77,38378.528716451125,33.745,33.7926,33.7332,33.7629,38378.5287
2015-10-02 10:35:00,56.77,56.9,56.74,56.84,66887.77638715062,33.7629,33.8402,33.745,33.8045,66887.7764
2015-10-02 10:40:00,56.84,57.05,56.82,57.01,52953.69211514393,33.8045,33.9294,33.7926,33.9056,52953.6921
2015-10-02 10:45:00,57.0,57.12,56.93,57.12,28435.54443053817,33.8997,33.971,33.858,33.971,28435.5444
2015-10-02 10:50:00,57.12,57.23,57.07,57.16,55358.08649701016,33.971,34.0365,33.9413,33.9948,55358.0865
2015-10-02 10:55:00,57.18,57.45,57.18,57.41,66700.04171881519,34.0067,34.1673,34.0067,34.1435,66700.0417
2015-10-02 11:00:00,57.43,57.92,57.43,57.79,216309.27548324296,34.1554,34.4468,34.1554,34.3695,216309.2755
2015-10-02 11:05:00,57.79,58.07,57.79,58.0,146939.22959254624,34.3695,34.536,34.3695,34.4944,146939.2296
2015-10-02 11:10:00,58.02,58.38,57.87,57.93,282359.8943123349,34.5063,34.7204,34.4171,34.4528,282359.8943
2015-10-02 11:15:00,57.93,57.95,57.77,57.79,140791.2668613545,34.4528,34.4647,34.3576,34.3695,140791.2669
2015-10-02 11:20:00,57.77,57.92,57.75,57.81,51198.720623000976,34.3576,34.4468,34.3457,34.3814,51198.7206
2015-10-02 11:25:00,57.82,58.18,57.79,58.13,75289.94576554027,34.3874,34.6015,34.3695,34.5717,75289.9458
2015-10-02 11:30:00,58.13,58.28,58.12,58.21,94297.03796412185,34.5717,34.6609,34.5658,34.6193,94297.038
2015-10-02 11:35:00,58.2,58.39,58.18,58.24,89468.78041996941,34.6134,34.7264,34.6015,34.6371,89468.7804
2015-10-02 11:40:00,58.23,58.35,58.14,58.25,92921.70769016827,34.6312,34.7026,34.5777,34.6431,92921.7077
2015-10-02 11:45:00,58.27,58.35,58.2,58.25,60438.04755944932,34.655,34.7026,34.6134,34.6431,60438.0476
2015-10-02 11:50:00,58.23,58.33,58.23,58.33,55533.30552078988,34.6312,34.6907,34.6312,34.6907,55533.3055
2015-10-02 11:55:00,58.33,58.36,58.23,58.25,52989.84842163816,34.6907,34.7085,34.6312,34.6431,52989.8484
2015-10-02 12:00:00,58.23,58.27,58.07,58.1,67410.65220414408,34.6312,34.655,34.536,34.5539,67410.6522
2015-10-02 12:05:00,58.08,58.25,58.08,58.21,36574.885273258245,34.542,34.6431,34.542,34.6193,36574.8853
2015-10-02 12:10:00,58.22,58.33,58.22,58.3,58567.6540119594,34.6253,34.6907,34.6253,34.6728,58567.654
2015-10-02 12:15:00,58.3,58.33,58.23,58.28,47925.18425810041,34.6728,34.6907,34.6312,34.6609,47925.1843
2015-10-02 12:20:00,58.28,58.33,58.27,58.28,39876.23418161591,34.6609,34.6907,34.655,34.6609,39876.2342
2015-10-02 12:25:00,58.28,58.43,58.28,58.43,53502.98984842164,34.6609,34.7501,34.6609,34.7501,53502.9898
2015-10-02 12:30:00,58.43,58.63,58.36,58.38,169821.99972187457,34.7501,34.8691,34.7085,34.7204,169821.9997
2015-10-02 12:35:00,58.38,58.38,58.22,58.22,60514.53205395634,34.7204,34.7204,34.6253,34.6253,60514.5321
2015-10-02 12:40:00,58.22,58.28,58.2,58.27,60307.32860520095,34.6253,34.6609,34.6134,34.655,60307.3286
2015-10-02 12:45:00,58.27,58.38,58.25,58.33,29630.093172020584,34.655,34.7204,34.6431,34.6907,29630.0932
2015-10-02 12:50:00,58.33,58.46,58.3,58.41,52380.75371992769,34.6907,34.768,34.6728,34.7383,52380.7537
2015-10-02 12:55:00,58.43,58.46,58.36,58.37,50547.90710610486,34.7501,34.768,34.7085,34.7145,50547.9071
2015-10-02 13:00:00,58.38,58.5,58.35,58.41,34572.3821443471,34.7204,34.7918,34.7026,34.7383,34572.3821
2015-10-02 13:05:00,58.42,58.51,58.41,58.47,34406.897510777366,34.7442,34.7977,34.7383,34.7739,34406.8975
2015-10-02 13:10:00,58.48,58.61,58.48,58.59,36149.35335836463,34.7799,34.8572,34.7799,34.8453,36149.3534
2015-10-02 13:15:00,58.57,58.6,58.43,58.43,72697.81671533862,34.8334,34.8512,34.7501,34.7501,72697.8167
2015-10-02 13:20:00,58.43,58.43,58.37,58.38,39162.84244194132,34.7501,34.7501,34.7145,34.7204,39162.8424
2015-10-02 13:25:00,58.37,58.4,58.3,58.35,52572.66026978168,34.7145,34.7323,34.6728,34.7026,52572.6603
2015-10-02 13:30:00,58.37,58.46,58.37,58.38,61173.68933388959,34.7145,34.768,34.7145,34.7204,61173.6893
2015-10-02 13:35:00,58.38,58.4,58.19,58.21,56206.36907245168,34.7204,34.7323,34.6074,34.6193,56206.3691
2015-10-02 13:40:00,58.21,58.28,58.15,58.28,43739.39646780698,34.6193,34.6609,34.5836,34.6609,43739.3965
2015-10-02 13:45:00,58.27,58.35,58.25,58.33,30482.547628980672,34.655,34.7026,34.6431,34.6907,30482.5476
2015-10-02 13:50:00,58.34,58.36,58.23,58.23,41624.252537894594,34.6966,34.7085,34.6312,34.6312,41624.2525
2015-10-02 13:55:00,58.23,58.29,58.2,58.21,34130.162703379225,34.6312,34.6669,34.6134,34.6193,34130.1627
2015-10-02 14:00:00,58.23,58.29,58.19,58.28,19687.108886107635,34.6312,34.6669,34.6074,34.6609,19687.1089
2015-10-02 14:05:00,58.28,58.35,58.25,58.35,45874.00917813934,34.6609,34.7026,34.6431,34.7026,45874.0092
2015-10-02 14:10:00,58.36,58.38,58.13,58.18,54303.991099986095,34.7085,34.7204,34.5717,34.6015,54303.9911
2015-10-02 14:15:00,58.18,58.2,58.13,58.13,30438.047559449315,34.6015,34.6134,34.5717,34.5717,30438.0476
2015-10-02 14:20:00,58.13,58.2,58.1,58.2,32551.80086218885,34.5717,34.6134,34.5539,34.6134,32551.8009
2015-10-02 14:25:00,58.21,58.35,58.2,58.32,39313.03017660965,34.6193,34.7026,34.6134,34.6847,39313.0302
2015-10-02 14:30:00,58.33,58.4,58.29,58.3,47567.79307467668,34.6907,34.7323,34.6669,34.6728,47567.7931
2015-10-02 14:35:00,58.3,58.41,58.28,58.41,34180.225281602005,34.6728,34.7383,34.6609,34.7383,34180.2253
2015-10-02 14:40:00,58.4,58.41,58.29,58.34,44523.71019329718,34.7323,34.7383,34.6669,34.6966,44523.7102
2015-10-02 14:45:00,58.35,58.35,58.26,58.29,28296.48171325268,34.7026,34.7026,34.649,34.6669,28296.4817
2015-10-02 14:50:00,58.3,58.35,58.28,58.3,39637.04630788486,34.6728,34.7026,34.6609,34.6728,39637.0463
2015-10-02 14:55:00,58.3,58.34,58.27,58.29,34016.13127520512,34.6728,34.6966,34.655,34.6669,34016.1313
2015-10-02 15:00:00,58.27,58.35,58.23,58.35,31853.706021415663,34.655,34.7026,34.6312,34.7026,31853.706
2015-10-02 15:05:00,58.35,58.51,58.33,58.51,52344.59741343346,34.7026,34.7977,34.6907,34.7977,52344.5974
2015-10-02 15:10:00,58.51,58.67,58.48,58.66,89997.2187456543,34.7977,34.8929,34.7799,34.8869,89997.2187
2015-10-02 15:15:00,58.66,58.84,58.66,58.83,94582.11653455708,34.8869,34.994,34.8869,34.988,94582.1165
2015-10-02 15:20:00,58.82,58.89,58.77,58.8,87982.19997218746,34.9821,35.0237,34.9524,34.9702,87982.2
2015-10-02 15:25:00,58.82,58.87,58.72,58.87,55729.38395216243,34.9821,35.0118,34.9226,35.0118,55729.384
2015-10-02 15:30:00,58.87,58.87,58.77,58.84,69959.67181198721,35.0118,35.0118,34.9524,34.994,69959.6718
2015-10-02 15:35:00,58.84,58.88,58.79,58.79,76815.46377416216,34.994,35.0178,34.9642,34.9642,76815.4638
2015-10-02 15:40:00,58.78,58.84,58.75,58.76,93146.98929217078,34.9583,34.994,34.9405,34.9464,93146.9893
2015-10-02 15:45:00,58.76,58.76,58.66,58.7,229879.01543596163,34.9464,34.9464,34.8869,34.9107,229879.0154
2015-10-02 15:50:00,58.7,58.7,58.64,58.64,351973.2999582812,34.9107,34.9107,34.875,34.875,351973.3
2015-10-02 15:55:00,58.64,58.77,58.54,58.68,788051.7313308303,34.875,34.9524,34.8156,34.8988,788051.7313
2015-10-05 09:30:00,59.4,59.48,59.13,59.14,214298.42859129468,35.327,35.3746,35.1665,35.1724,214298.4286
2015-10-05 09:35:00,59.15,59.21,58.91,59.21,320812.1262689473,35.1784,35.214,35.0356,35.214,320812.1263
2015-10-05 09:40:00,59.2,59.2,58.56,58.63,232587.9571686831,35.2081,35.2081,34.8275,34.8691,232587.9572
2015-10-05 09:45:00,58.65,58.83,58.53,58.79,128463.35697399528,34.881,34.988,34.8096,34.9642,128463.357
2015-10-05 09:50:00,58.79,59.11,58.79,59.1,47439.85537477403,34.9642,35.1546,34.9642,35.1486,47439.8554
2015-10-05 09:55:00,59.09,59.23,59.06,59.09,91314.14267834794,35.1427,35.2259,35.1248,35.1427,91314.1427
2015-10-05 10:00:00,59.08,59.08,58.71,58.72,83077.45793352803,35.1367,35.1367,34.9167,34.9226,83077.4579
2015-10-05 10:05:00,58.71,58.97,58.7,58.96,54871.36698651092,34.9167,35.0713,34.9107,35.0654,54871.367
2015-10-05 10:10:00,58.96,59.24,58.96,59.23,63786.67779168406,35.0654,35.2319,35.0654,35.2259,63786.6778
2015-10-05 10:15:00,59.21,59.37,59.21,59.28,99440.96787651232,35.214,35.3092,35.214,35.2557,99440.9679
2015-10-05 10:20:00,59.31,59.4,59.28,59.35,48756.77930746768,35.2735,35.327,35.2557,35.2973,48756.7793
2015-10-05 10:25:00,59.35,59.35,59.2,59.24,32393.269364483385,35.2973,35.2973,35.2081,35.2319,32393.2694
2015-10-05 10:30:00,59.25,59.28,59.07,59.07,32553.191489361703,35.2378,35.2557,35.1308,35.1308,32553.1915
2015-10-05 10:35:00,59.07,59.15,59.05,59.07,37948.82492003894,35.1308,35.1784,35.1189,35.1308,37948.8249
2015-10-05 10:40:00,59.07,59.14,58.97,59.08,55819.774718398,35.1308,35.1724,35.0713,35.1367,55819.7747
2015-10-05 10:45:00,59.08,59.12,59.05,59.08,36442.77569183702,35.1367,35.1605,35.1189,35.1367,36442.7757
2015-10-05 10:50:00,59.07,59.14,59.05,59.1,25458.21165345571,35.1308,35.1724,35.1189,35.1486,25458.2117
2015-10-05 10:55:00,59.1,59.11,58.99,59.01,61155.61118064248,35.1486,35.1546,35.0832,35.0951,61155.6112
2015-10-05 11:00:00,59.01,59.03,58.96,58.96,49913.781115283,35.0951,35.107,35.0654,35.0654,49913.7811
2015-10-05 11:05:00,58.96,59.02,58.94,58.97,44977.05465164789,35.0654,35.101,35.0535,35.0713,44977.0547
2015-10-05 11:10:00,58.96,59.1,58.95,59.07,30368.516200806567,35.0654,35.1486,35.0594,35.1308,30368.5162
2015-10-05 11:15:00,59.06,59.07,58.92,58.95,31514.39299123905,35.1248,35.1308,35.0416,35.0594,31514.393
2015-10-05 11:20:00,58.96,59.03,58.92,59.02,30742.59491030455,35.0654,35.107,35.0416,35.101,30742.5949
2015-10-05 11:25:00,59.04,59.13,59.02,59.06,23540.53678208872,35.1129,35.1665,35.101,35.1248,23540.5368
2015-10-05 11:30:00,59.07,59.15,59.05,59.12,26154.915867056043,35.1308,35.1784,35.1189,35.1605,26154.9159
2015-10-05 11:35:00,59.12,59.15,59.1,59.11,31752.190237797247,35.1605,35.1784,35.1486,35.1546,31752.1902
2015-10-05 11:40:00,59.1,59.14,59.07,59.1,31044.36100681408,35.1486,35.1724,35.1308,35.1486,31044.361
2015-10-05 11:45:00,59.1,59.23,59.1,59.22,17382.839660686972,35.1486,35.2259,35.1486,35.22,17382.8397
2015-10-05 11:50:00,59.21,59.28,59.2,59.27,24477.819496592965,35.214,35.2557,35.2081,35.2497,24477.8195
2015-10-05 11:55:00,59.26,59.36,59.23,59.36,42635.23849256015,35.2438,35.3032,35.2259,35.3032,42635.2385
2015-10-05 12:00:00,59.35,59.4,59.3,59.33,121952.44055068838,35.2973,35.327,35.2676,35.2854,121952.4406
2015-10-05 12:05:00,59.33,59.37,59.33,59.35,108307.60673063553,35.2854,35.3092,35.2854,35.2973,108307.6067
2015-10-05 12:10:00,59.34,59.45,59.32,59.45,50749.54804616883,35.2914,35.3568,35.2795,35.3568,50749.548
2015-10-05 12:15:00,59.46,59.58,59.45,59.55,38528.71645111946,35.3627,35.4341,35.3568,35.4162,38528.7165
2015-10-05 12:20:00,59.57,59.57,59.43,59.43,59183.70184953415,35.4281,35.4281,35.3449,35.3449,59183.7018
2015-10-05 12:25:00,59.43,59.44,59.37,59.37,78402.16937838966,35.3449,35.3508,35.3092,35.3092,78402.1694
2015-10-05 12:30:00,59.37,59.38,59.3,59.3,25908.77485746072,35.3092,35.3151,35.2676,35.2676,25908.7749
2015-10-05 12:35:00,59.28,59.3,59.17,59.24,43087.19232373801,35.2557,35.2676,35.1902,35.2319,43087.1923
2015-10-05 12:40:00,59.23,59.23,59.12,59.21,108097.62202753442,35.2259,35.2259,35.1605,35.214,108097.622
2015-10-05 12:45:00,59.23,59.23,59.16,59.17,26387.150604922823,35.2259,35.2259,35.1843,35.1902,26387.1506
2015-10-05 12:50:00,59.17,59.21,59.08,59.08,42437.76943401474,35.1902,35.214,35.1367,35.1367,42437.7694
2015-10-05 12:55:00,59.07,59.12,58.99,59.08,58445.27882074816,35.1308,35.1605,35.0832,35.1367,58445.2788
2015-10-05 13:00:00,59.09,59.17,59.07,59.15,33587.818105965795,35.1427,35.1902,35.1308,35.1784,33587.8181
2015-10-05 13:05:00,59.16,59.28,59.16,59.27,93105.27047698513,35.1843,35.2557,35.1843,35.2497,93105.2705
2015-10-05 13:10:00,59.25,59.36,59.25,59.35,27389.792796551246,35.2378,35.3032,35.2378,35.2973,27389.7928
2015-10-05 13:15:00,59.35,59.35,59.3,59.33,50770.40745376165,35.2973,35.2973,35.2676,35.2854,50770.4075
2015-10-05 13:20:00,59.32,59.32,59.2,59.23,45039.63287442637,35.2795,35.2795,35.2081,35.2259,45039.6329
2015-10-05 13:25:00,59.23,59.26,59.22,59.22,22472.53511333612,35.2259,35.2438,35.22,35.22,22472.5351
2015-10-05 13:30:00,59.21,59.25,59.18,59.22,34954.80461688222,35.214,35.2378,35.1962,35.22,34954.8046
2015-10-05 13:35:00,59.22,59.32,59.22,59.31,16787.65123070505,35.22,35.2795,35.22,35.2735,16787.6512
2015-10-05 13:40:00,59.3,59.31,59.28,59.3,19111.389236545685,35.2676,35.2735,35.2557,35.2676,19111.3892
2015-10-05 13:45:00,59.3,59.35,59.3,59.33,24164.9283827006,35.2676,35.2973,35.2676,35.2854,24164.9284
2015-10-05 13:50:00,59.33,59.36,59.29,59.35,30490.8913920178,35.2854,35.3032,35.2616,35.2973,30490.8914
2015-10-05 13:55:00,59.36,59.43,59.35,59.38,47317.48018356279,35.3032,35.3449,35.2973,35.3151,47317.4802
2015-10-05 14:00:00,59.39,59.45,59.39,59.43,24348.491169517456,35.3211,35.3568,35.3211,35.3449,24348.4912
2015-10-05 14:05:00,59.41,59.48,59.39,59.46,19759.421499096094,35.333,35.3746,35.3211,35.3627,19759.4215
2015-10-05 14:10:00,59.46,59.49,59.43,59.48,18619.107217355027,35.3627,35.3806,35.3449,35.3746,18619.1072
2015-10-05 14:15:00,59.48,59.51,59.47,59.49,23237.380058406343,35.3746,35.3925,35.3687,35.3806,23237.3801
2015-10-05 14:20:00,59.49,59.58,59.48,59.57,27743.01209845641,35.3806,35.4341,35.3746,35.4281,27743.0121
2015-10-05 14:25:00,59.58,59.61,59.56,59.58,30698.094840773192,35.4341,35.4519,35.4222,35.4341,30698.0948
2015-10-05 14:30:00,59.58,59.71,59.58,59.65,77819.49659296343,35.4341,35.5114,35.4341,35.4757,77819.4966
2015-10-05 14:35:00,59.66,59.73,59.66,59.67,44141.28772076207,35.4817,35.5233,35.4817,35.4876,44141.2877
2015-10-05 14:40:00,59.67,59.7,59.62,59.62,41999.72187456543,35.4876,35.5055,35.4579,35.4579,41999.7219
2015-10-05 14:45:00,59.63,59.63,59.53,59.55,33598.94312334863,35.4638,35.4638,35.4043,35.4162,33598.9431
2015-10-05 14:50:00,59.54,59.56,59.47,59.5,35926.85301070783,35.4103,35.4222,35.3687,35.3865,35926.853
2015-10-05 14:55:00,59.49,59.5,59.45,59.46,28664.997914059244,35.3806,35.3865,35.3568,35.3627,28664.9979
2015-10-05 15:00:00,59.46,59.61,59.44,59.61,50392.15686274511,35.3627,35.4519,35.3508,35.4519,50392.1569
2015-10-05 15:05:00,59.6,59.66,59.58,59.65,42332.08176887777,35.446,35.4817,35.4341,35.4757,42332.0818
2015-10-05 15:10:00,59.64,59.69,59.6,59.64,60880.2670004172,35.4698,35.4995,35.446,35.4698,60880.267
2015-10-05 15:15:00,59.65,59.66,59.63,59.64,52052.56570713392,35.4757,35.4817,35.4638,35.4698,52052.5657
2015-10-05 15:20:00,59.63,59.72,59.61,59.68,58986.23279098874,35.4638,35.5173,35.4519,35.4936,58986.2328
2015-10-05 15:25:00,59.68,59.8,59.68,59.78,64729.52301487971,35.4936,35.5649,35.4936,35.553,64729.523
2015-10-05 15:30:00,59.78,59.9,59.75,59.81,92866.08260325408,35.553,35.6244,35.5352,35.5709,92866.0826
2015-10-05 15:35:00,59.81,59.83,59.74,59.74,67398.13655958838,35.5709,35.5828,35.5292,35.5292,67398.1366
2015-10-05 15:40:00,59.74,59.76,59.65,59.69,67991.93436239744,35.5292,35.5411,35.4757,35.4995,67991.9344
2015-10-05 15:45:00,59.71,59.8,59.7,59.8,91931.58114309554,35.5114,35.5649,35.5055,35.5649,91931.5811
2015-10-05 15:50:00,59.8,59.86,59.71,59.75,156528.99457655405,35.5649,35.6006,35.5114,35.5352,156528.9946
2015-10-05 15:55:00,59.75,59.76,59.71,59.73,313476.5679321374,35.5352,35.5411,35.5114,35.5233,313476.5679
2015-10-06 09:30:00,59.56,60.01,59.54,59.97,162604.64469475736,35.4222,35.6898,35.4103,35.666,162604.6447
2015-10-06 09:35:00,59.97,60.07,59.85,59.87,179065.49853984147,35.666,35.7255,35.5947,35.6066,179065.4985
2015-10-06 09:40:00,59.87,59.87,59.66,59.77,41788.34654429148,35.6066,35.6066,35.4817,35.5471,41788.3465
2015-10-06 09:45:00,59.76,59.88,59.64,59.71,115750.24335975526,35.5411,35.6125,35.4698,35.5114,115750.2434
2015-10-06 09:50:00,59.71,59.72,59.61,59.67,61917.674871367,35.5114,35.5173,35.4519,35.4876,61917.6749
2015-10-06 09:55:00,59.67,59.67,59.45,59.63,100817.68877763872,35.4876,35.4876,35.3568,35.4638,100817.6888
2015-10-06 10:00:00,59.61,59.64,59.38,59.47,234494.50702266724,35.4519,35.4698,35.3151,35.3687,234494.507
2015-10-06 10:05:00,59.46,59.48,59.27,59.37,161315.5333055208,35.3627,35.3746,35.2497,35.3092,161315.5333
2015-10-06 10:10:00,59.38,59.43,59.33,59.38,71702.12765957447,35.3151,35.3449,35.2854,35.3151,71702.1277
2015-10-06 10:15:00,59.38,59.39,59.1,59.11,82814.62939785844,35.3151,35.3211,35.1486,35.1546,82814.6294
2015-10-06 10:20:00,59.12,59.23,59.03,59.17,74245.5847587262,35.1605,35.2259,35.107,35.1902,74245.5848
2015-10-06 10:25:00,59.18,59.4,59.17,59.28,31873.17480183563,35.1962,35.327,35.1902,35.2557,31873.1748
2015-10-06 10:30:00,59.29,59.43,59.28,59.42,43860.38103184537,35.2616,35.3449,35.2557,35.3389,43860.381
2015-10-06 10:35:00,59.42,59.46,59.32,59.4,38817.96690307329,35.3389,35.3627,35.2795,35.327,38817.9669
2015-10-06 10:40:00,59.41,59.49,59.36,59.36,55573.63370880268,35.333,35.3806,35.3032,35.3032,55573.6337
2015-10-06 10:45:00,59.36,59.39,59.18,59.18,47588.65248226951,35.3032,35.3211,35.1962,35.1962,47588.6525
2015-10-06 10:50:00,59.19,59.38,59.15,59.2,57022.66722291754,35.2021,35.3151,35.1784,35.2081,57022.6672
2015-10-06 10:55:00,59.22,59.23,59.0,59.0,80394.93811709082,35.22,35.2259,35.0891,35.0891,80394.9381
2015-10-06 11:00:00,59.01,59.34,58.99,59.34,132822.97316089558,35.0951,35.2914,35.0832,35.2914,132822.9732
2015-10-06 11:05:00,59.35,59.46,59.3,59.42,45833.68099012655,35.2973,35.3627,35.2676,35.3389,45833.681
2015-10-06 11:10:00,59.43,59.48,59.38,59.43,41586.70560422751,35.3449,35.3746,35.3151,35.3449,41586.7056
2015-10-06 11:15:00,59.43,59.53,59.41,59.51,72763.17619246281,35.3449,35.4043,35.333,35.3925,72763.1762
2015-10-06 11:20:00,59.53,59.57,59.47,59.49,43149.77054651648,35.4043,35.4281,35.3687,35.3806,43149.7705
2015-10-06 11:25:00,59.51,59.59,59.48,59.58,35999.16562369629,35.3925,35.44,35.3746,35.4341,35999.1656
2015-10-06 11:30:00,59.59,59.61,59.48,59.52,43329.16145181477,35.44,35.4519,35.3746,35.3984,43329.1615
2015-10-06 11:35:00,59.49,59.56,59.41,59.45,28506.46641635378,35.3806,35.4222,35.333,35.3568,28506.4664
2015-10-06 11:40:00,59.43,59.48,59.41,59.42,24957.58587122793,35.3449,35.3746,35.333,35.3389,24957.5859
2015-10-06 11:45:00,59.42,59.46,59.3,59.32,25235.71130579892,35.3389,35.3627,35.2676,35.2795,25235.7113
2015-10-06 11:50:00,59.32,59.34,59.24,59.29,21674.31511611737,35.2795,35.2914,35.2319,35.2616,21674.3151
2015-10-06 11:55:00,59.29,59.29,59.2,59.28,19043.24850507579,35.2616,35.2616,35.2081,35.2557,19043.2485
2015-10-06 12:00:00,59.28,59.3,59.23,59.3,34863.02322347379,35.2557,35.2676,35.2259,35.2676,34863.0232
2015-10-06 12:05:00,59.3,59.52,59.28,59.52,37168.68307606731,35.2676,35.3984,35.2557,35.3984,37168.6831
2015-10-06 12:10:00,59.52,59.53,59.43,59.53,30869.14198303435,35.3984,35.4043,35.3449,35.4043,30869.142
2015-10-06 12:15:00,59.53,59.53,59.46,59.47,34704.49172576833,35.4043,35.4043,35.3627,35.3687,34704.4917
2015-10-06 12:20:00,59.48,59.6,59.47,59.51,49556.38993185928,35.3746,35.446,35.3687,35.3925,49556.3899
2015-10-06 12:25:00,59.49,59.53,59.42,59.45,47236.82380753721,35.3806,35.4043,35.3389,35.3568,47236.8238
2015-10-06 12:30:00,59.44,59.5,59.38,59.44,109153.10805173134,35.3508,35.3865,35.3151,35.3508,109153.1081
2015-10-06 12:35:00,59.43,59.47,59.31,59.34,71507.43985537477,35.3449,35.3687,35.2735,35.2914,71507.4399
2015-10-06 12:40:00,59.34,59.43,59.31,59.41,32351.55054929773,35.2914,35.3449,35.2735,35.333,32351.5505
2015-10-06 12:45:00,59.43,59.43,59.34,59.34,45530.52426644417,35.3449,35.3449,35.2914,35.2914,45530.5243
2015-10-06 12:50:00,59.36,59.41,59.33,59.4,45305.24266444167,35.3032,35.333,35.2854,35.327,45305.2427
2015-10-06 12:55:00,59.41,59.46,59.38,59.46,28709.4979835906,35.333,35.3627,35.3151,35.3627,28709.498
2015-10-06 13:00:00,59.46,59.53,59.43,59.46,26036.71255736337,35.3627,35.4043,35.3449,35.3627,26036.7126
2015-10-06 13:05:00,59.46,59.53,59.43,59.51,20488.11013767209,35.3627,35.4043,35.3449,35.3925,20488.1101
2015-10-06 13:10:00,59.51,59.65,59.51,59.63,29094.701710471425,35.3925,35.4757,35.3925,35.4638,29094.7017
2015-10-06 13:15:00,59.66,59.67,59.51,59.51,38018.35627868169,35.4817,35.4876,35.3925,35.3925,38018.3563
2015-10-06 13:20:00,59.51,59.61,59.51,59.58,31976.081212626897,35.3925,35.4519,35.3925,35.4341,31976.0812
2015-10-06 13:25:00,59.61,59.62,59.49,59.5,45270.476985120295,35.4519,35.4579,35.3806,35.3865,45270.477
2015-10-06 13:30:00,59.5,59.54,59.48,59.51,33967.4593241552,35.3865,35.4103,35.3746,35.3925,33967.4593
2015-10-06 13:35:00,59.51,59.54,59.48,59.48,37994.71561674315,35.3925,35.4103,35.3746,35.3746,37994.7156
2015-10-06 13:40:00,59.49,59.49,59.38,59.38,48727.57613683772,35.3806,35.3806,35.3151,35.3151,48727.5761
2015-10-06 13:45:00,59.38,59.4,59.33,59.35,50784.3137254902,35.3151,35.327,35.2854,35.2973,50784.3137
2015-10-06 13:50:00,59.35,59.37,59.3,59.33,77431.5116117369,35.2973,35.3092,35.2676,35.2854,77431.5116
2015-10-06 13:55:00,59.33,59.4,59.33,59.38,60813.51689612016,35.2854,35.327,35.2854,35.3151,60813.5169
2015-10-06 14:00:00,59.38,59.56,59.37,59.55,46088.16576275901,35.3151,35.4222,35.3092,35.4162,46088.1658
2015-10-06 14:05:00,59.54,59.55,59.43,59.46,42017.80002781255,35.4103,35.4162,35.3449,35.3627,42017.8
2015-10-06 14:10:00,59.46,59.55,59.46,59.51,68033.6531775831,35.3627,35.4162,35.3627,35.3925,68033.6532
2015-10-06 14:15:00,59.51,59.63,59.48,59.61,35348.35210680017,35.3925,35.4638,35.3746,35.4519,35348.3521
2015-10-06 14:20:00,59.61,59.76,59.56,59.74,109984.7031010986,35.4519,35.5411,35.4222,35.5292,109984.7031
2015-10-06 14:25:00,59.73,59.76,59.66,59.71,97107.4954804617,35.5233,35.5411,35.4817,35.5114,97107.4955
2015-10-06 14:30:00,59.71,59.71,59.55,59.6,59413.15533305521,35.5114,35.5114,35.4162,35.446,59413.1553
2015-10-06 14:35:00,59.6,59.61,59.56,59.59,75123.07050479767,35.446,35.4519,35.4222,35.44,75123.0705
2015-10-06 14:40:00,59.58,59.6,59.53,59.54,95600.05562508693,35.4341,35.446,35.4043,35.4103,95600.0556
2015-10-06 14:45:00,59.54,59.55,59.29,59.5,115858.71227923797,35.4103,35.4162,35.2616,35.3865,115858.7123
2015-10-06 14:50:00,59.51,59.57,59.48,59.51,97916.84049506328,35.3925,35.4281,35.3746,35.3925,97916.8405
2015-10-06 14:55:00,59.51,59.51,59.39,59.45,91852.31539424282,35.3925,35.3925,35.3211,35.3568,91852.3154
2015-10-06 15:00:00,59.45,59.48,59.4,59.43,109930.46864135726,35.3568,35.3746,35.327,35.3449,109930.4686
2015-10-06 15:05:00,59.43,59.55,59.43,59.52,92308.44110693924,35.3449,35.4162,35.3449,35.3984,92308.4411
2015-10-06 15:10:00,59.52,59.52,59.45,59.48,76465.0257266027,35.3984,35.3984,35.3568,35.3746,76465.0257
2015-10-06 15:15:00,59.48,59.56,59.45,59.53,110781.5324711445,35.3746,35.4222,35.3568,35.4043,110781.5325
2015-10-06 15:20:00,59.52,59.55,59.46,59.5,100495.06327353638,35.3984,35.4162,35.3627,35.3865,100495.0633
2015-10-06 15:25:00,59.5,59.69,59.48,59.69,110123.7658183841,35.3865,35.4995,35.3746,35.4995,110123.7658
2015-10-06 15:30:00,59.69,59.95,59.69,59.95,228894.4513975804,35.4995,35.6541,35.4995,35.6541,228894.4514
2015-10-06 15:35:00,59.95,59.98,59.85,59.92,258614.9353358365,35.6541,35.672,35.5947,35.6363,258614.9353
2015-10-06 15:40:00,59.92,59.93,59.81,59.84,175590.32123487693,35.6363,35.6422,35.5709,35.5887,175590.3212
2015-10-06 15:45:00,59.84,59.9,59.69,59.75,335833.68099012657,35.5887,35.6244,35.4995,35.5352,335833.681
2015-10-06 15:50:00,59.74,59.84,59.69,59.82,297769.4340147407,35.5292,35.5887,35.4995,35.5768,297769.434
2015-10-06 15:55:00,59.81,60.04,59.81,60.0,739613.4056459464,35.5709,35.7077,35.5709,35.6839,739613.4056
2015-10-07 09:30:00,50.2,50.98,49.91,49.93,2973913.224864414,29.8555,30.3194,29.683,29.6949,2973913.2249
2015-10-07 09:35:00,49.92,49.98,49.01,49.01,3572384.9256014465,29.689,29.7247,29.1478,29.1478,3572384.9256
2015-10-07 09:40:00,49.01,49.22,48.79,48.84,2687306.35516618,29.1478,29.2727,29.0169,29.0467,2687306.3552
2015-10-07 09:45:00,48.83,48.91,48.75,48.88,1836266.1660408848,29.0407,29.0883,28.9931,29.0705,1836266.166
2015-10-07 09:50:00,48.89,48.89,48.37,48.42,1613678.2088722014,29.0764,29.0764,28.7671,28.7969,1613678.2089
2015-10-07 09:55:00,48.42,49.16,48.32,48.9,2194639.1322486443,28.7969,29.237,28.7374,29.0824,2194639.1322
2015-10-07 10:00:00,48.89,49.06,48.75,48.9,1922091.503267974,29.0764,29.1775,28.9931,29.0824,1922091.5033
2015-10-07 10:05:00,48.9,49.14,48.86,48.96,1467880.6841885692,29.0824,29.2251,29.0586,29.118,1467880.6842
2015-10-07 10:10:00,48.96,49.02,48.58,48.84,824291.4754554305,29.118,29.1537,28.892,29.0467,824291.4755
2015-10-07 10:15:00,48.85,48.92,48.6,48.66,810937.2827145043,29.0526,29.0943,28.9039,28.9396,810937.2827
2015-10-07 10:20:00,48.65,48.72,48.58,48.7,389582.8118481435,28.9337,28.9753,28.892,28.9634,389582.8118
2015-10-07 10:25:00,48.7,48.9,48.68,48.87,764456.9600890002,28.9634,29.0824,28.9515,29.0645,764456.9601
2015-10-07 10:30:00,48.86,48.89,48.68,48.85,478005.8406341261,29.0586,29.0764,28.9515,29.0526,478005.8406
2015-10-07 10:35:00,48.85,48.87,48.7,48.79,578588.5134195522,29.0526,29.0645,28.9634,29.0169,578588.5134
2015-10-07 10:40:00,48.78,48.81,48.47,48.49,764847.7263245725,29.011,29.0288,28.8266,28.8385,764847.7263
2015-10-07 10:45:00,48.49,48.6,48.36,48.38,654711.4448616327,28.8385,28.9039,28.7612,28.7731,654711.4449
2015-10-07 10:50:00,48.38,48.53,48.37,48.51,426388.5412320957,28.7731,28.8623,28.7671,28.8504,426388.5412
2015-10-07 10:55:00,48.51,48.9,48.5,48.9,620147.4064803227,28.8504,29.0824,28.8445,29.0824,620147.4065
2015-10-07 11:00:00,48.89,48.9,48.69,48.76,464162.1471283549,29.0764,29.0824,28.9575,28.9991,464162.1471
2015-10-07 11:05:00,48.76,48.77,48.52,48.67,420465.8601029065,28.9991,29.005,28.8564,28.9456,420465.8601
2015-10-07 11:10:00,48.68,48.88,48.67,48.85,356346.82241691,28.9515,29.0705,28.9456,29.0526,356346.8224
2015-10-07 11:15:00,48.84,48.98,48.65,48.74,801049.9235155055,29.0467,29.1299,28.9337,28.9872,801049.9235
2015-10-07 11:20:00,48.74,48.86,48.55,48.63,385872.6185509665,28.9872,29.0586,28.8742,28.9218,385872.6186
2015-10-07 11:25:00,48.63,48.74,48.44,48.47,284003.61563064944,28.9218,28.9872,28.8088,28.8266,284003.6156
2015-10-07 11:30:00,48.47,48.75,48.47,48.6,281976.08121262694,28.8266,28.9931,28.8266,28.9039,281976.0812
2015-10-07 11:35:00,48.59,48.78,48.59,48.68,206013.0718954249,28.898,29.011,28.898,28.9515,206013.0719
2015-10-07 11:40:00,48.68,48.73,48.54,48.63,230842.72006675013,28.9515,28.9813,28.8683,28.9218,230842.7201
2015-10-07 11:45:00,48.63,48.66,48.51,48.52,164573.77277151996,28.9218,28.9396,28.8504,28.8564,164573.7728
2015-10-07 11:50:00,48.52,48.68,48.52,48.65,183593.3806146572,28.8564,28.9515,28.8564,28.9337,183593.3806
2015-10-07 11:55:00,48.65,48.88,48.64,48.84,238292.3098317341,28.9337,29.0705,28.9277,29.0467,238292.3098
2015-10-07 12:00:00,48.83,48.91,48.83,48.88,370685.5791962175,29.0407,29.0883,29.0407,29.0705,370685.5792
2015-10-07 12:05:00,48.88,49.2,48.87,49.14,581451.8147684606,29.0705,29.2608,29.0645,29.2251,581451.8148
2015-10-07 12:10:00,49.14,49.26,48.99,49.2,478552.3571130581,29.2251,29.2965,29.1359,29.2608,478552.3571
2015-10-07 12:15:00,49.21,49.55,49.12,49.53,632172.1596439995,29.2667,29.4689,29.2132,29.457,632172.1596
2015-10-07 12:20:00,49.53,49.62,49.27,49.36,515255.1800862189,29.457,29.5106,29.3024,29.3559,515255.1801
2015-10-07 12:25:00,49.36,49.45,49.27,49.37,226224.4472256988,29.3559,29.4095,29.3024,29.3619,226224.4472
2015-10-07 12:30:00,49.37,49.59,49.37,49.37,311757.75274648867,29.3619,29.4927,29.3619,29.3619,311757.7527
2015-10-07 12:35:00,49.37,49.42,49.01,49.18,411287.72076206375,29.3619,29.3916,29.1478,29.2489,411287.7208
2015-10-07 12:40:00,49.19,49.2,48.97,49.06,290116.81268251984,29.2548,29.2608,29.124,29.1775,290116.8127
2015-10-07 12:45:00,49.06,49.15,49.01,49.04,205868.446669448,29.1775,29.231,29.1478,29.1656,205868.4467
2015-10-07 12:50:00,49.04,49.11,49.01,49.04,161214.0175219024,29.1656,29.2073,29.1478,29.1656,161214.0175
2015-10-07 12:55:00,49.04,49.07,48.91,48.96,188213.0440828814,29.1656,29.1835,29.0883,29.118,188213.0441
2015-10-07 13:00:00,48.96,49.1,48.96,49.01,170661.93853427898,29.118,29.2013,29.118,29.1478,170661.9385
2015-10-07 13:05:00,49.01,49.18,49.0,49.15,111806.4246975386,29.1478,29.2489,29.1418,29.231,111806.4247
2015-10-07 13:10:00,49.14,49.15,48.93,48.99,179788.62466972606,29.2251,29.231,29.1002,29.1359,179788.6247
2015-10-07 13:15:00,48.99,49.01,48.73,48.76,441574.1899596719,29.1359,29.1478,28.9813,28.9991,441574.19
2015-10-07 13:20:00,48.78,48.86,48.75,48.8,184977.05465164792,29.011,29.0586,28.9931,29.0229,184977.0547
2015-10-07 13:25:00,48.8,48.93,48.78,48.88,254007.787512168,29.0229,29.1002,29.011,29.0705,254007.7875
2015-10-07 13:30:00,48.87,48.91,48.76,48.77,195284.38325684884,29.0645,29.0883,28.9991,29.005,195284.3833
2015-10-07 13:35:00,48.77,48.81,48.58,48.58,387360.5896259213,29.005,29.0288,28.892,28.892,387360.5896
2015-10-07 13:40:00,48.58,48.65,48.55,48.6,228498.12265331668,28.892,28.9337,28.8742,28.9039,228498.1227
2015-10-07 13:45:00,48.6,48.6,48.48,48.58,326697.2604644695,28.9039,28.9039,28.8326,28.892,326697.2605
2015-10-07 13:50:00,48.59,48.59,48.42,48.45,251640.94006396888,28.898,28.898,28.7969,28.8147,251640.9401
2015-10-07 13:55:00,48.45,48.54,48.41,48.52,280030.5937978028,28.8147,28.8683,28.7909,28.8564,280030.5938
2015-10-07 14:00:00,48.52,48.88,48.5,48.86,490767.626199416,28.8564,29.0705,28.8445,29.0586,490767.6262
2015-10-07 14:05:00,48.86,48.92,48.69,48.84,302824.36378806847,29.0586,29.0943,28.9575,29.0467,302824.3638
2015-10-07 14:10:00,48.83,48.84,48.68,48.72,210209.9847031011,29.0407,29.0467,28.9515,28.9753,210209.9847
2015-10-07 14:15:00,48.73,48.75,48.68,48.7,135480.4616882214,28.9813,28.9931,28.9515,28.9634,135480.4617
2015-10-07 14:20:00,48.7,48.79,48.69,48.75,205818.3840912252,28.9634,29.0169,28.9575,28.9931,205818.3841
2015-10-07 14:25:00,48.75,48.75,48.49,48.54,498219.9972187457,28.9931,28.9931,28.8385,28.8683,498219.9972
2015-10-07 14:30:00,48.54,48.65,48.47,48.48,325572.24308162986,28.8683,28.9337,28.8266,28.8326,325572.2431
2015-10-07 14:35:00,48.49,48.64,48.49,48.52,181232.0956751495,28.8385,28.9277,28.8385,28.8564,181232.0957
2015-10-07 14:40:00,48.52,48.63,48.51,48.58,180353.2193019052,28.8564,28.9218,28.8504,28.892,180353.2193
2015-10-07 14:45:00,48.58,48.62,48.47,48.52,244166.31900987343,28.892,28.9158,28.8266,28.8564,244166.319
2015-10-07 14:50:00,48.52,48.54,48.37,48.4,390681.40731469897,28.8564,28.8683,28.7671,28.785,390681.4073
2015-10-07 14:55:00,48.4,48.45,48.35,48.45,278036.43443192885,28.785,28.8147,28.7553,28.8147,278036.4344
2015-10-07 15:00:00,48.45,48.52,48.39,48.52,282339.0349047421,28.8147,28.8564,28.779,28.8564,282339.0349
2015-10-07 15:05:00,48.52,48.52,48.4,48.43,223262.4113475177,28.8564,28.8564,28.785,28.8028,223262.4113
2015-10-07 15:10:00,48.43,48.75,48.43,48.73,421201.5018773467,28.8028,28.9931,28.8028,28.9813,421201.5019
2015-10-07 15:15:00,48.73,48.78,48.44,48.44,335867.0560422751,28.9813,29.011,28.8088,28.8088,335867.056
2015-10-07 15:20:00,48.45,48.55,48.33,48.47,487240.9956890558,28.8147,28.8742,28.7434,28.8266,487240.9957
2015-10-07 15:25:00,48.46,48.59,48.41,48.51,310087.60951188987,28.8207,28.898,28.7909,28.8504,310087.6095
2015-10-07 15:30:00,48.51,48.63,48.43,48.55,382612.9884577945,28.8504,28.9218,28.8028,28.8742,382612.9885
2015-10-07 15:35:00,48.56,48.64,48.5,48.56,305043.80475594493,28.8801,28.9277,28.8445,28.8801,305043.8048
2015-10-07 15:40:00,48.55,48.72,48.55,48.71,374640.522875817,28.8742,28.9753,28.8742,28.9694,374640.5229
2015-10-07 15:45:00,48.72,48.73,48.5,48.62,551415.6584619664,28.9753,28.9813,28.8445,28.9158,551415.6585
2015-10-07 15:50:00,48.61,48.68,48.57,48.6,506488.6663885413,28.9099,28.9515,28.8861,28.9039,506488.6664
2015-10-07 15:55:00,48.6,48.68,48.6,48.66,914128.7720762064,28.9039,28.9515,28.9039,28.9396,914128.7721
2015-10-08 09:30:00,48.26,48.31,47.71,48.25,1401446.2522597692,28.7017,28.7315,28.3746,28.6958,1401446.2523
2015-10-08 09:35:00,48.24,48.44,48.03,48.2,585106.3829787235,28.6898,28.8088,28.5649,28.666,585106.383
2015-10-08 09:40:00,48.19,48.23,47.96,48.09,387499.6523432068,28.6601,28.6839,28.5233,28.6006,387499.6523
2015-10-08 09:45:00,48.08,48.53,48.07,48.53,426487.2757613684,28.5947,28.8623,28.5887,28.8623,426487.2758
2015-10-08 09:50:00,48.52,48.59,48.3,48.54,586711.1667361981,28.8564,28.898,28.7255,28.8683,586711.1667
2015-10-08 09:55:00,48.56,48.69,48.51,48.58,334917.25768321514,28.8801,28.9575,28.8504,28.892,334917.2577
2015-10-08 10:00:00,48.6,48.89,48.54,48.89,478480.0445000696,28.9039,29.0764,28.8683,29.0764,478480.0445
2015-10-08 10:05:00,48.88,48.93,48.7,48.86,315488.8054512585,29.0705,29.1002,28.9634,29.0586,315488.8055
2015-10-08 10:10:00,48.86,48.93,48.67,48.81,286370.4630788486,29.0586,29.1002,28.9456,29.0288,286370.4631
2015-10-08 10:15:00,48.83,48.86,48.65,48.78,196879.43262411348,29.0407,29.0586,28.9337,29.011,196879.4326
2015-10-08 10:20:00,48.78,48.84,48.69,48.76,187837.57474621056,29.011,29.0467,28.9575,28.9991,187837.5747
2015-10-08 10:25:00,48.76,49.03,48.76,48.85,215904.60297594217,28.9991,29.1597,28.9991,29.0526,215904.603
2015-10-08 10:30:00,48.86,49.08,48.84,49.05,334539.0070921986,29.0586,29.1894,29.0467,29.1716,334539.0071
2015-10-08 10:35:00,49.05,49.11,48.94,49.08,326035.32193019055,29.1716,29.2073,29.1061,29.1894,326035.3219
2015-10-08 10:40:00,49.09,49.1,48.77,48.78,345188.42998192186,29.1954,29.2013,29.005,29.011,345188.43
2015-10-08 10:45:00,48.78,48.88,48.68,48.73,256398.2756223057,29.011,29.0705,28.9515,28.9813,256398.2756
2015-10-08 10:50:00,48.73,48.81,48.7,48.77,190817.6887776388,28.9813,29.0288,28.9634,29.005,190817.6888
2015-10-08 10:55:00,48.77,48.8,48.54,48.59,211887.0810735642,29.005,29.0229,28.8683,28.898,211887.0811
2015-10-08 11:00:00,48.6,48.65,48.54,48.63,262383.5349742734,28.9039,28.9337,28.8683,28.9218,262383.535
2015-10-08 11:05:00,48.63,48.63,48.47,48.52,232942.56709776112,28.9218,28.9218,28.8266,28.8564,232942.5671
2015-10-08 11:10:00,48.52,48.52,48.4,48.4,167088.02670004172,28.8564,28.8564,28.785,28.785,167088.0267
2015-10-08 11:15:00,48.4,48.48,48.37,48.47,357697.1214017522,28.785,28.8326,28.7671,28.8266,357697.1214
2015-10-08 11:20:00,48.46,48.48,48.4,48.4,259014.04533444587,28.8207,28.8326,28.785,28.785,259014.0453
2015-10-08 11:25:00,48.41,48.52,48.4,48.49,200789.87623418163,28.7909,28.8564,28.785,28.8385,200789.8762
2015-10-08 11:30:00,48.48,48.53,48.47,48.52,150974.82964817135,28.8326,28.8623,28.8266,28.8564,150974.8296
2015-10-08 11:35:00,48.52,48.7,48.51,48.61,221371.158392435,28.8564,28.9634,28.8504,28.9099,221371.1584
2015-10-08 11:40:00,48.6,48.68,48.57,48.63,112928.66082603254,28.9039,28.9515,28.8861,28.9218,112928.6608
2015-10-08 11:45:00,48.62,48.79,48.58,48.75,104779.5855931025,28.9158,29.0169,28.892,28.9931,104779.5856
2015-10-08 11:50:00,48.76,48.81,48.6,48.65,119940.20303156725,28.9991,29.0288,28.9039,28.9337,119940.203
2015-10-08 11:55:00,48.65,48.82,48.65,48.81,96277.29105826728,28.9337,29.0348,28.9337,29.0288,96277.2911
2015-10-08 12:00:00,48.8,48.81,48.72,48.77,81241.83006535948,29.0229,29.0288,28.9753,29.005,81241.8301
2015-10-08 12:05:00,48.77,48.78,48.61,48.64,80186.34404116258,29.005,29.011,28.9099,28.9277,80186.344
2015-10-08 12:10:00,48.64,48.68,48.58,48.59,78119.8720623001,28.9277,28.9515,28.892,28.898,78119.8721
2015-10-08 12:15:00,48.58,48.63,48.55,48.56,117271.5894868586,28.892,28.9218,28.8742,28.8801,117271.5895
2015-10-08 12:20:00,48.56,48.57,48.36,48.36,131314.14267834794,28.8801,28.8861,28.7612,28.7612,131314.1427
2015-10-08 12:25:00,48.35,48.4,48.32,48.34,200928.9389514672,28.7553,28.785,28.7374,28.7493,200928.939
2015-10-08 12:30:00,48.33,48.34,48.3,48.32,100680.01668752608,28.7434,28.7493,28.7255,28.7374,100680.0167
2015-10-08 12:35:00,48.32,48.41,48.31,48.39,134548.74148240857,28.7374,28.7909,28.7315,28.779,134548.7415
2015-10-08 12:40:00,48.4,48.49,48.32,48.32,143270.75511055486,28.785,28.8385,28.7374,28.7374,143270.7551
2015-10-08 12:45:00,48.32,48.34,48.22,48.22,109415.93658740092,28.7374,28.7493,28.6779,28.6779,109415.9366
2015-10-08 12:50:00,48.22,48.33,48.22,48.24,131732.72145737728,28.6779,28.7434,28.6779,28.6898,131732.7215
2015-10-08 12:55:00,48.24,48.32,48.24,48.3,62642.19162842442,28.6898,28.7374,28.6898,28.7255,62642.1916
2015-10-08 13:00:00,48.29,48.41,48.29,48.36,86983.7296620776,28.7196,28.7909,28.7196,28.7612,86983.7297
2015-10-08 13:05:00,48.36,48.47,48.35,48.44,58062.85634821305,28.7612,28.8266,28.7553,28.8088,58062.8563
2015-10-08 13:10:00,48.43,48.54,48.42,48.53,137836.1841190377,28.8028,28.8683,28.7969,28.8623,137836.1841
2015-10-08 13:15:00,48.52,48.52,48.45,48.47,91810.59657905716,28.8564,28.8564,28.8147,28.8266,91810.5966
2015-10-08 13:20:00,48.47,48.49,48.43,48.46,108115.70018078154,28.8266,28.8385,28.8028,28.8207,108115.7002
2015-10-08 13:25:00,48.45,48.47,48.42,48.44,119773.32777082465,28.8147,28.8266,28.7969,28.8088,119773.3278
2015-10-08 13:30:00,48.44,48.44,48.42,48.42,63818.66221665972,28.8088,28.8088,28.7969,28.7969,63818.6622
2015-10-08 13:35:00,48.43,48.47,48.42,48.43,93668.4744819914,28.8028,28.8266,28.7969,28.8028,93668.4745
2015-10-08 13:40:00,48.42,48.43,48.4,48.42,111985.81560283688,28.7969,28.8028,28.785,28.7969,111985.8156
2015-10-08 13:45:00,48.42,48.43,48.4,48.4,80307.32860520095,28.7969,28.8028,28.785,28.785,80307.3286
2015-10-08 13:50:00,48.41,48.42,48.33,48.34,90247.5316367682,28.7909,28.7969,28.7434,28.7493,90247.5316
2015-10-08 13:55:00,48.33,48.4,48.33,48.38,91195.93936865526,28.7434,28.785,28.7434,28.7731,91195.9394
2015-10-08 14:00:00,48.38,48.49,48.37,48.42,326840.4950632736,28.7731,28.8385,28.7671,28.7969,326840.4951
2015-10-08 14:05:00,48.4,48.42,48.31,48.37,143135.86427478795,28.785,28.7969,28.7315,28.7671,143135.8643
2015-10-08 14:10:00,48.38,48.49,48.37,48.47,125128.63301348907,28.7731,28.8385,28.7671,28.8266,125128.633
2015-10-08 14:15:00,48.49,48.5,48.37,48.42,154301.2098456404,28.8385,28.8445,28.7671,28.7969,154301.2098
2015-10-08 14:20:00,48.42,48.47,48.38,48.47,101563.06494228898,28.7969,28.8266,28.7731,28.8266,101563.0649
2015-10-08 14:25:00,48.47,48.49,48.42,48.45,109009.87345292728,28.8266,28.8385,28.7969,28.8147,109009.8735
2015-10-08 14:30:00,48.45,48.6,48.43,48.6,248634.40411625645,28.8147,28.9039,28.8028,28.9039,248634.4041
2015-10-08 14:35:00,48.59,48.6,48.52,48.55,177800.02781254347,28.898,28.9039,28.8564,28.8742,177800.0278
2015-10-08 14:40:00,48.55,48.67,48.54,48.58,247412.0428313169,28.8742,28.9456,28.8683,28.892,247412.0428
2015-10-08 14:45:00,48.58,48.65,48.53,48.64,208055.9032123488,28.892,28.9337,28.8623,28.9277,208055.9032
2015-10-08 14:50:00,48.64,48.72,48.62,48.63,145246.83632318178,28.9277,28.9753,28.9158,28.9218,145246.8363
2015-10-08 14:55:00,48.63,48.68,48.62,48.64,159014.04533444584,28.9218,28.9515,28.9158,28.9277,159014.0453
2015-10-08 15:00:00,48.63,48.65,48.59,48.6,188945.904602976,28.9218,28.9337,28.898,28.9039,188945.9046
2015-10-08 15:05:00,48.6,48.63,48.55,48.56,196595.7446808511,28.9039,28.9218,28.8742,28.8801,196595.7447
2015-10-08 15:10:00,48.57,48.59,48.54,48.56,266465.0257266027,28.8861,28.898,28.8683,28.8801,266465.0257
2015-10-08 15:15:00,48.57,48.6,48.56,48.57,171817.54971492145,28.8861,28.9039,28.8801,28.8861,171817.5497
2015-10-08 15:20:00,48.57,48.58,48.5,48.5,203979.9749687109,28.8861,28.892,28.8445,28.8445,203979.975
2015-10-08 15:25:00,48.5,48.51,48.42,48.44,158295.09108607983,28.8445,28.8504,28.7969,28.8088,158295.0911
2015-10-08 15:30:00,48.44,48.46,48.38,48.42,292384.9256014463,28.8088,28.8207,28.7731,28.7969,292384.9256
2015-10-08 15:35:00,48.42,48.5,48.41,48.45,186912.807676262,28.7969,28.8445,28.7909,28.8147,186912.8077
2015-10-08 15:40:00,48.45,48.49,48.44,48.48,192860.52009456267,28.8147,28.8385,28.8088,28.8326,192860.5201
2015-10-08 15:45:00,48.49,48.54,48.47,48.47,189666.24947851483,28.8385,28.8683,28.8266,28.8266,189666.2495
2015-10-08 15:50:00,48.47,48.52,48.47,48.52,293717.1464330413,28.8266,28.8564,28.8266,28.8564,293717.1464
2015-10-08 15:55:00,48.52,48.55,48.47,48.5,437416.2147128355,28.8564,28.8742,28.8266,28.8445,437416.2147
2015-10-09 09:30:00,48.54,48.96,48.47,48.9,336579.0571547768,28.8683,29.118,28.8266,29.0824,336579.0572
2015-10-09 09:35:00,48.9,49.04,48.86,49.01,310292.0317062996,29.0824,29.1656,29.0586,29.1478,310292.0317
2015-10-09 09:40:00,49.01,49.22,49.0,49.19,331688.221387846,29.1478,29.2727,29.1418,29.2548,331688.2214
2015-10-09 09:45:00,49.19,49.44,49.15,49.39,260043.1094423585,29.2548,29.4035,29.231,29.3738,260043.1094
2015-10-09 09:50:00,49.38,49.47,49.21,49.26,276506.7445417884,29.3678,29.4214,29.2667,29.2965,276506.7445
2015-10-09 09:55:00,49.26,49.4,49.19,49.34,253533.5836462245,29.2965,29.3797,29.2548,29.344,253533.5836
2015-10-09 10:00:00,49.35,49.45,49.28,49.35,220267.00041718816,29.35,29.4095,29.3084,29.35,220267.0004
2015-10-09 10:05:00,49.35,49.56,49.34,49.52,351105.54860241973,29.35,29.4749,29.344,29.4511,351105.5486
2015-10-09 10:10:00,49.51,49.56,49.32,49.4,425410.9303295787,29.4451,29.4749,29.3321,29.3797,425410.9303
2015-10-09 10:15:00,49.41,49.52,49.33,49.49,181514.39299123903,29.3857,29.4511,29.3381,29.4332,181514.393
2015-10-09 10:20:00,49.49,49.54,49.42,49.45,158263.10666110416,29.4332,29.463,29.3916,29.4095,158263.1067
2015-10-09 10:25:00,49.45,49.51,49.36,49.41,154009.17813934086,29.4095,29.4451,29.3559,29.3857,154009.1781
2015-10-09 10:30:00,49.41,49.67,49.4,49.65,263458.4897788903,29.3857,29.5403,29.3797,29.5284,263458.4898
2015-10-09 10:35:00,49.65,50.03,49.63,49.93,415768.3215130024,29.5284,29.7544,29.5165,29.6949,415768.3215
2015-10-09 10:40:00,49.92,50.09,49.88,50.09,187413.4334584898,29.689,29.7901,29.6652,29.7901,187413.4335
2015-10-09 10:45:00,50.09,50.12,49.93,50.11,218431.37254901964,29.7901,29.8079,29.6949,29.802,218431.3725
2015-10-09 10:50:00,50.12,50.29,50.11,50.29,286676.4010568767,29.8079,29.909,29.802,29.909,286676.4011
2015-10-09 10:55:00,50.29,50.42,50.29,50.39,247400.9178139341,29.909,29.9863,29.909,29.9685,247400.9178
2015-10-09 11:00:00,50.39,50.42,50.2,50.23,197808.3715755806,29.9685,29.9863,29.8555,29.8733,197808.3716
2015-10-09 11:05:00,50.23,50.31,50.09,50.3,172779.86371853706,29.8733,29.9209,29.7901,29.915,172779.8637
2015-10-09 11:10:00,50.3,50.34,50.16,50.26,100237.7972465582,29.915,29.9388,29.8317,29.8912,100237.7972
2015-10-09 11:15:00,50.26,50.38,50.22,50.24,168936.17021276598,29.8912,29.9626,29.8674,29.8793,168936.1702
2015-10-09 11:20:00,50.23,50.27,50.01,50.02,144444.44444444447,29.8733,29.8971,29.7425,29.7485,144444.4444
2015-10-09 11:25:00,50.02,50.11,49.88,50.09,153604.50563204006,29.7485,29.802,29.6652,29.7901,153604.5056
2015-10-09 11:30:00,50.11,50.12,50.03,50.09,108067.02822973162,29.802,29.8079,29.7544,29.7901,108067.0282
2015-10-09 11:35:00,50.09,50.16,50.09,50.09,70130.71895424837,29.7901,29.8317,29.7901,29.7901,70130.719
2015-10-09 11:40:00,50.09,50.1,49.99,50.06,103579.47434292868,29.7901,29.796,29.7306,29.7722,103579.4743
2015-10-09 11:45:00,50.07,50.2,50.03,50.18,68107.3564177444,29.7782,29.8555,29.7544,29.8436,68107.3564
2015-10-09 11:50:00,50.18,50.23,50.12,50.15,82728.41051314144,29.8436,29.8733,29.8079,29.8258,82728.4105
2015-10-09 11:55:00,50.16,50.24,50.13,50.19,76168.8221387846,29.8317,29.8793,29.8139,29.8496,76168.8221
2015-10-09 12:00:00,50.19,50.27,50.18,50.24,88613.54470866361,29.8496,29.8971,29.8436,29.8793,88613.5447
2015-10-09 12:05:00,50.24,50.32,50.24,50.27,94495.89764984007,29.8793,29.9269,29.8793,29.8971,94495.8976
2015-10-09 12:10:00,50.27,50.29,50.24,50.27,64850.5075789181,29.8971,29.909,29.8793,29.8971,64850.5076
2015-10-09 12:15:00,50.27,50.32,50.24,50.25,65668.19635655681,29.8971,29.9269,29.8793,29.8852,65668.1964
2015-10-09 12:20:00,50.26,50.29,50.14,50.19,73395.91155611181,29.8912,29.909,29.8198,29.8496,73395.9116
2015-10-09 12:25:00,50.18,50.23,50.16,50.22,68865.24822695037,29.8436,29.8733,29.8317,29.8674,68865.2482
2015-10-09 12:30:00,50.22,50.24,50.17,50.19,85036.85162008066,29.8674,29.8793,29.8377,29.8496,85036.8516
2015-10-09 12:35:00,50.19,50.21,50.14,50.18,90556.250869142,29.8496,29.8615,29.8198,29.8436,90556.2509
2015-10-09 12:40:00,50.18,50.19,50.1,50.1,71230.70504797665,29.8436,29.8496,29.796,29.796,71230.705
2015-10-09 12:45:00,50.11,50.28,50.1,50.27,83458.48977889029,29.802,29.9031,29.796,29.8971,83458.4898
2015-10-09 12:50:00,50.27,50.27,50.16,50.27,60228.06285634822,29.8971,29.8971,29.8317,29.8971,60228.0629
2015-10-09 12:55:00,50.27,50.28,50.19,50.2,51481.01793909053,29.8971,29.9031,29.8496,29.8555,51481.0179
2015-10-09 13:00:00,50.2,50.27,50.2,50.21,45780.83715755806,29.8555,29.8971,29.8555,29.8615,45780.8372
2015-10-09 13:05:00,50.21,50.24,50.14,50.14,69439.57724933946,29.8615,29.8793,29.8198,29.8198,69439.5772
2015-10-09 13:10:00,50.14,50.14,50.03,50.06,99920.73425114728,29.8198,29.8198,29.7544,29.7722,99920.7343
2015-10-09 13:15:00,50.06,50.13,50.03,50.11,69065.49853984147,29.7722,29.8139,29.7544,29.802,69065.4985
2015-10-09 13:20:00,50.11,50.16,50.1,50.16,58093.45014601586,29.802,29.8317,29.796,29.8317,58093.4501
2015-10-09 13:25:00,50.16,50.17,50.11,50.14,55367.82088722014,29.8317,29.8377,29.802,29.8198,55367.8209
2015-10-09 13:30:00,50.14,50.14,50.06,50.06,97558.0586844667,29.8198,29.8198,29.7722,29.7722,97558.0587
2015-10-09 13:35:00,50.06,50.07,50.01,50.04,84322.06925323322,29.7722,29.7782,29.7425,29.7604,84322.0693
2015-10-09 13:40:00,50.06,50.09,49.96,50.09,86530.38520372688,29.7722,29.7901,29.7128,29.7901,86530.3852
2015-10-09 13:45:00,50.09,50.19,50.08,50.19,61963.56556807121,29.7901,29.8496,29.7841,29.8496,61963.5656
2015-10-09 13:50:00,50.18,50.21,50.16,50.18,68491.16951745238,29.8436,29.8615,29.8317,29.8436,68491.1695
2015-10-09 13:55:00,50.17,50.24,50.17,50.21,89949.93742177723,29.8377,29.8793,29.8377,29.8615,89949.9374
2015-10-09 14:00:00,50.21,50.23,50.16,50.21,83081.62981504659,29.8615,29.8733,29.8317,29.8615,83081.6298
2015-10-09 14:05:00,50.21,50.26,50.19,50.24,63704.630788485614,29.8615,29.8912,29.8496,29.8793,63704.6308
2015-10-09 14:10:00,50.24,50.33,50.24,50.32,101928.79988874984,29.8793,29.9328,29.8793,29.9269,101928.7999
2015-10-09 14:15:00,50.32,50.37,50.3,50.37,198836.0450563204,29.9269,29.9566,29.915,29.9566,198836.0451
2015-10-09 14:20:00,50.37,50.38,50.29,50.34,100069.53135864277,29.9566,29.9626,29.909,29.9388,100069.5314
2015-10-09 14:25:00,50.34,50.39,50.32,50.32,151307.18954248368,29.9388,29.9685,29.9269,29.9269,151307.1895
2015-10-09 14:30:00,50.32,50.42,50.32,50.42,105545.82116534558,29.9269,29.9863,29.9269,29.9863,105545.8212
2015-10-09 14:35:00,50.4,50.55,50.4,50.52,183095.5360867752,29.9745,30.0637,29.9745,30.0458,183095.5361
2015-10-09 14:40:00,50.53,50.6,50.49,50.57,171269.6426088166,30.0518,30.0934,30.028,30.0756,171269.6426
2015-10-09 14:45:00,50.57,50.63,50.55,50.6,128984.84216381588,30.0756,30.1112,30.0637,30.0934,128984.8422
2015-10-09 14:50:00,50.61,50.62,50.57,50.6,211572.79933249892,30.0993,30.1053,30.0756,30.0934,211572.7993
2015-10-09 14:55:00,50.6,50.6,50.5,50.51,181632.5963009317,30.0934,30.0934,30.0339,30.0399,181632.5963
2015-10-09 15:00:00,50.52,50.57,50.5,50.54,113012.09845640384,30.0458,30.0756,30.0339,30.0577,113012.0985
2015-10-09 15:05:00,50.54,50.6,50.53,50.57,121603.39313030176,30.0577,30.0934,30.0518,30.0756,121603.3931
2015-10-09 15:10:00,50.57,50.57,50.42,50.42,148119.8720623001,30.0756,30.0756,29.9863,29.9863,148119.8721
2015-10-09 15:15:00,50.42,50.52,50.42,50.5,139751.07773605897,29.9863,30.0458,29.9863,30.0339,139751.0777
2015-10-09 15:20:00,50.5,50.6,50.47,50.57,145259.35196773746,30.0339,30.0934,30.0161,30.0756,145259.352
2015-10-09 15:25:00,50.58,50.62,50.55,50.62,126825.19816437214,30.0815,30.1053,30.0637,30.1053,126825.1982
2015-10-09 15:30:00,50.62,50.64,50.54,50.54,172881.3795021555,30.1053,30.1172,30.0577,30.0577,172881.3795
2015-10-09 15:35:00,50.54,50.55,50.46,50.46,270799.61062439164,30.0577,30.0637,30.0101,30.0101,270799.6106
2015-10-09 15:40:00,50.47,50.54,50.45,50.54,198068.4188569045,30.0161,30.0577,30.0042,30.0577,198068.4189
2015-10-09 15:45:00,50.52,50.53,50.47,50.47,294196.9128076763,30.0458,30.0518,30.0161,30.0161,294196.9128
2015-10-09 15:50:00,50.48,50.5,50.44,50.48,253683.7713808928,30.022,30.0339,29.9982,30.022,253683.7714
2015-10-09 15:55:00,50.47,50.55,50.46,50.53,353220.6925323321,30.0161,30.0637,30.0101,30.0518,353220.6925
2015-10-12 09:30:00,50.7,51.17,50.59,51.17,364501.4601585316,30.1529,30.4324,30.0875,30.4324,364501.4602
2015-10-12 09:35:00,51.13,51.39,51.06,51.33,228493.9507717981,30.4086,30.5632,30.367,30.5276,228493.9508
2015-10-12 09:40:00,51.33,51.44,51.31,51.39,165935.19677374497,30.5276,30.593,30.5157,30.5632,165935.1968
2015-10-12 09:45:00,51.39,51.42,51.19,51.29,281016.548463357,30.5632,30.5811,30.4443,30.5038,281016.5485
2015-10-12 09:50:00,51.28,51.38,51.11,51.16,211971.9093311084,30.4978,30.5573,30.3967,30.4264,211971.9093
2015-10-12 09:55:00,51.16,51.21,50.93,51.04,219514.67111667365,30.4264,30.4562,30.2897,30.3551,219514.6711
2015-10-12 10:00:00,51.04,51.15,51.02,51.1,148961.20150187737,30.3551,30.4205,30.3432,30.3908,148961.2015
2015-10-12 10:05:00,51.1,51.34,51.04,51.34,189396.46780698097,30.3908,30.5335,30.3551,30.5335,189396.4678
2015-10-12 10:10:00,51.34,51.36,51.23,51.32,220040.3281880128,30.5335,30.5454,30.4681,30.5216,220040.3282
2015-10-12 10:15:00,51.32,51.42,51.29,51.42,253413.98970935887,30.5216,30.5811,30.5038,30.5811,253413.9897
2015-10-12 10:20:00,51.41,51.54,51.3,51.33,256444.1663190099,30.5751,30.6524,30.5097,30.5276,256444.1663
2015-10-12 10:25:00,51.31,51.44,51.26,51.44,152218.05034070366,30.5157,30.593,30.4859,30.593,152218.0503
2015-10-12 10:30:00,51.44,51.47,51.31,51.33,94380.47559449312,30.593,30.6108,30.5157,30.5276,94380.4756
2015-10-12 10:35:00,51.33,51.33,51.16,51.17,119212.90502016412,30.5276,30.5276,30.4264,30.4324,119212.905
2015-10-12 10:40:00,51.19,51.39,51.18,51.39,100406.06313447366,30.4443,30.5632,30.4383,30.5632,100406.0631
2015-10-12 10:45:00,51.39,51.55,51.39,51.47,152804.89500764848,30.5632,30.6584,30.5632,30.6108,152804.895
2015-10-12 10:50:00,51.48,51.52,51.38,51.38,169710.74954804618,30.6168,30.6406,30.5573,30.5573,169710.7495
2015-10-12 10:55:00,51.38,51.43,51.29,51.35,151773.04964539007,30.5573,30.587,30.5038,30.5394,151773.0496
2015-10-12 11:00:00,51.35,51.42,51.31,51.33,76139.61896815464,30.5394,30.5811,30.5157,30.5276,76139.619
2015-10-12 11:05:00,51.34,51.37,51.17,51.24,208060.0750938673,30.5335,30.5513,30.4324,30.474,208060.0751
2015-10-12 11:10:00,51.22,51.24,51.1,51.23,125274.64886663886,30.4621,30.474,30.3908,30.4681,125274.6489
2015-10-12 11:15:00,51.23,51.23,51.02,51.09,165131.4142678348,30.4681,30.4681,30.3432,30.3848,165131.4143
2015-10-12 11:20:00,51.09,51.17,51.05,51.06,107900.15296898902,30.3848,30.4324,30.361,30.367,107900.153
2015-10-12 11:25:00,51.06,51.1,51.05,51.09,95225.97691558894,30.367,30.3908,30.361,30.3848,95225.9769
2015-10-12 11:30:00,51.1,51.22,51.08,51.11,95149.49242108192,30.3908,30.4621,30.3789,30.3967,95149.4924
2015-10-12 11:35:00,51.11,51.12,51.03,51.09,93786.67779168404,30.3967,30.4027,30.3491,30.3848,93786.6778
2015-10-12 11:40:00,51.1,51.24,51.08,51.14,125922.68112918928,30.3908,30.474,30.3789,30.4146,125922.6811
2015-10-12 11:45:00,51.14,51.16,51.08,51.13,82587.95716868309,30.4146,30.4264,30.3789,30.4086,82587.9572
2015-10-12 11:50:00,51.12,51.12,50.98,51.11,144295.64733694898,30.4027,30.4027,30.3194,30.3967,144295.6473
2015-10-12 11:55:00,51.11,51.11,51.01,51.02,92946.73897927966,30.3967,30.3967,30.3372,30.3432,92946.739
2015-10-12 12:00:00,51.01,51.02,50.87,51.01,105285.7738840217,30.3372,30.3432,30.254,30.3372,105285.7739
2015-10-12 12:05:00,51.01,51.03,50.93,50.96,61771.65901821722,30.3372,30.3491,30.2897,30.3075,61771.659
2015-10-12 12:10:00,50.96,51.01,50.85,50.86,85505.49297733279,30.3075,30.3372,30.2421,30.248,85505.493
2015-10-12 12:15:00,50.85,50.9,50.8,50.83,92329.30051453206,30.2421,30.2718,30.2123,30.2302,92329.3005
2015-10-12 12:20:00,50.83,50.88,50.73,50.88,108204.70031984424,30.2302,30.2599,30.1707,30.2599,108204.7003
2015-10-12 12:25:00,50.87,50.88,50.81,50.87,51821.72159644,30.254,30.2599,30.2183,30.254,51821.7216
2015-10-12 12:30:00,50.88,50.91,50.84,50.91,76706.99485467946,30.2599,30.2778,30.2361,30.2778,76706.9949
2015-10-12 12:35:00,50.92,50.94,50.88,50.9,63630.9275483243,30.2837,30.2956,30.2599,30.2718,63630.9275
2015-10-12 12:40:00,50.9,50.92,50.87,50.88,51111.11111111112,30.2718,30.2837,30.254,30.2599,51111.1111
2015-10-12 12:45:00,50.89,50.95,50.86,50.88,57072.72980114032,30.2659,30.3016,30.248,30.2599,57072.7298
2015-10-12 12:50:00,50.88,50.95,50.88,50.91,60126.54707272981,30.2599,30.3016,30.2599,30.2778,60126.5471
2015-10-12 12:55:00,50.91,50.99,50.89,50.97,54846.33569739953,30.2778,30.3253,30.2659,30.3135,54846.3357
2015-10-12 13:00:00,50.96,50.97,50.91,50.92,26274.50980392157,30.3075,30.3135,30.2778,30.2837,26274.5098
2015-10-12 13:05:00,50.93,50.93,50.84,50.9,48204.700319844254,30.2897,30.2897,30.2361,30.2718,48204.7003
2015-10-12 13:10:00,50.9,50.92,50.85,50.88,51955.22180503408,30.2718,30.2837,30.2421,30.2599,51955.2218
2015-10-12 13:15:00,50.89,50.9,50.83,50.84,30125.15644555695,30.2659,30.2718,30.2302,30.2361,30125.1564
2015-10-12 13:20:00,50.84,50.91,50.83,50.91,46018.63440411626,30.2361,30.2778,30.2302,30.2778,46018.6344
2015-10-12 13:25:00,50.91,50.92,50.9,50.9,47884.85607008761,30.2778,30.2837,30.2718,30.2718,47884.8561
2015-10-12 13:30:00,50.9,50.93,50.9,50.93,29427.06160478376,30.2718,30.2897,30.2718,30.2897,29427.0616
2015-10-12 13:35:00,50.93,50.96,50.91,50.96,33665.69322764567,30.2897,30.3075,30.2778,30.3075,33665.6932
2015-10-12 13:40:00,50.96,50.98,50.91,50.91,44451.39758030872,30.3075,30.3194,30.2778,30.2778,44451.3976
2015-10-12 13:45:00,50.91,50.91,50.86,50.91,26588.79154498679,30.2778,30.2778,30.248,30.2778,26588.7915
2015-10-12 13:50:00,50.91,50.91,50.85,50.85,30787.094979835907,30.2778,30.2778,30.2421,30.2421,30787.095
2015-10-12 13:55:00,50.85,50.87,50.83,50.83,31383.674036990684,30.2421,30.254,30.2302,30.2302,31383.674
2015-10-12 14:00:00,50.83,50.9,50.83,50.86,31931.58114309554,30.2302,30.2718,30.2302,30.248,31931.5811
2015-10-12 14:05:00,50.86,50.88,50.82,50.82,59778.89027951607,30.248,30.2599,30.2242,30.2242,59778.8903
2015-10-12 14:10:00,50.82,50.83,50.81,50.81,27259.07384230288,30.2242,30.2302,30.2183,30.2183,27259.0738
2015-10-12 14:15:00,50.82,50.82,50.74,50.75,71889.8623279099,30.2242,30.2242,30.1767,30.1826,71889.8623
2015-10-12 14:20:00,50.75,50.82,50.75,50.79,37314.69892921708,30.1826,30.2242,30.1826,30.2064,37314.6989
2015-10-12 14:25:00,50.79,50.82,50.76,50.8,43087.19232373801,30.2064,30.2242,30.1886,30.2123,43087.1923
2015-10-12 14:30:00,50.8,50.9,50.79,50.88,73080.23918787374,30.2123,30.2718,30.2064,30.2599,73080.2392
2015-10-12 14:35:00,50.88,50.96,50.88,50.96,108036.4344319288,30.2599,30.3075,30.2599,30.3075,108036.4344
2015-10-12 14:40:00,50.96,51.0,50.93,50.94,68627.45098039217,30.3075,30.3313,30.2897,30.2956,68627.451
2015-10-12 14:45:00,50.94,51.01,50.93,51.0,62699.20734251148,30.2956,30.3372,30.2897,30.3313,62699.2073
2015-10-12 14:50:00,51.0,51.05,51.0,51.01,128018.35627868168,30.3313,30.361,30.3313,30.3372,128018.3563
2015-10-12 14:55:00,51.01,51.03,50.96,50.98,63247.11444861633,30.3372,30.3491,30.3075,30.3194,63247.1144
2015-10-12 15:00:00,50.98,51.02,50.97,50.98,87827.84035600057,30.3194,30.3432,30.3135,30.3194,87827.8404
2015-10-12 15:05:00,50.98,51.05,50.98,51.04,67730.49645390072,30.3194,30.361,30.3194,30.3551,67730.4965
2015-10-12 15:10:00,51.03,51.08,51.03,51.05,84671.1166736198,30.3491,30.3789,30.3491,30.361,84671.1167
2015-10-12 15:15:00,51.05,51.06,51.01,51.03,64600.19468780421,30.361,30.367,30.3372,30.3491,64600.1947
2015-10-12 15:20:00,51.03,51.07,51.0,51.01,79887.35919899876,30.3491,30.3729,30.3313,30.3372,79887.3592
2015-10-12 15:25:00,51.01,51.03,50.99,51.02,129879.01543596164,30.3372,30.3491,30.3253,30.3432,129879.0154
2015-10-12 15:30:00,51.03,51.06,51.0,51.01,112129.05020164094,30.3491,30.367,30.3313,30.3372,112129.0502
2015-10-12 15:35:00,51.01,51.06,50.99,51.04,96049.22820191908,30.3372,30.367,30.3253,30.3551,96049.2282
2015-10-12 15:40:00,51.04,51.05,50.95,50.96,156800.16687526077,30.3551,30.361,30.3016,30.3075,156800.1669
2015-10-12 15:45:00,50.96,51.01,50.95,50.99,147665.13697677653,30.3075,30.3372,30.3016,30.3253,147665.137
2015-10-12 15:50:00,50.99,51.01,50.98,51.01,164226.11597830622,30.3253,30.3372,30.3194,30.3372,164226.116
2015-10-12 15:55:00,51.01,51.01,50.93,50.95,246417.7444027257,30.3372,30.3372,30.2897,30.3016,246417.7444
2015-10-13 09:30:00,50.67,50.95,50.66,50.75,70657.7666527604,30.135,30.3016,30.1291,30.1826,70657.7667
2015-10-13 09:35:00,50.76,50.93,50.75,50.91,56396.88499513281,30.1886,30.2897,30.1826,30.2778,56396.885
2015-10-13 09:40:00,50.94,51.05,50.91,51.02,76840.49506327354,30.2956,30.361,30.2778,30.3432,76840.4951
2015-10-13 09:45:00,51.03,51.04,50.85,50.9,79899.87484355445,30.3491,30.3551,30.2421,30.2718,79899.8748
2015-10-13 09:50:00,50.88,51.01,50.88,50.92,58228.34098178279,30.2599,30.3372,30.2599,30.2837,58228.341
2015-10-13 09:55:00,50.93,50.96,50.85,50.95,90235.0159922125,30.2897,30.3075,30.2421,30.3016,90235.016
2015-10-13 10:00:00,50.94,51.0,50.83,50.98,60140.45334445836,30.2956,30.3313,30.2302,30.3194,60140.4533
2015-10-13 10:05:00,50.99,51.1,50.9,51.07,160333.7505214852,30.3253,30.3908,30.2718,30.3729,160333.7505
2015-10-13 10:10:00,51.07,51.09,50.98,51.0,189949.93742177723,30.3729,30.3848,30.3194,30.3313,189949.9374
2015-10-13 10:15:00,51.01,51.07,50.96,51.06,89002.920317063,30.3372,30.3729,30.3075,30.367,89002.9203
2015-10-13 10:20:00,51.06,51.18,51.06,51.1,99529.96801557504,30.367,30.4383,30.367,30.3908,99529.968
2015-10-13 10:25:00,51.11,51.2,51.11,51.16,109299.12390488113,30.3967,30.4502,30.3967,30.4264,109299.1239
2015-10-13 10:30:00,51.16,51.21,51.12,51.17,115613.96189681548,30.4264,30.4562,30.4027,30.4324,115613.9619
2015-10-13 10:35:00,51.17,51.18,51.07,51.11,64691.97608121263,30.4324,30.4383,30.3729,30.3967,64691.9761
2015-10-13 10:40:00,51.12,51.2,51.12,51.19,46203.58781810597,30.4027,30.4502,30.4027,30.4443,46203.5878
2015-10-13 10:45:00,51.19,51.24,51.17,51.18,72578.2227784731,30.4443,30.474,30.4324,30.4383,72578.2228
2015-10-13 10:50:00,51.18,51.19,51.13,51.16,51113.89236545683,30.4383,30.4443,30.4086,30.4264,51113.8924
2015-10-13 10:55:00,51.16,51.26,51.15,51.24,75516.61799471562,30.4264,30.4859,30.4205,30.474,75516.618
2015-10-13 11:00:00,51.25,51.3,51.24,51.26,60806.56376025588,30.48,30.5097,30.474,30.4859,60806.5638
2015-10-13 11:05:00,51.26,51.34,51.26,51.31,85466.55541649285,30.4859,30.5335,30.4859,30.5157,85466.5554
2015-10-13 11:10:00,51.31,51.37,51.26,51.36,79805.31219580032,30.5157,30.5513,30.4859,30.5454,79805.3122
2015-10-13 11:15:00,51.37,51.39,51.26,51.26,58219.99721874566,30.5513,30.5632,30.4859,30.4859,58219.9972
2015-10-13 11:20:00,51.26,51.31,51.21,51.21,88480.04450006953,30.4859,30.5157,30.4562,30.4562,88480.0445
2015-10-13 11:25:00,51.21,51.36,51.21,51.33,74555.69461827284,30.4562,30.5454,30.4562,30.5276,74555.6946
2015-10-13 11:30:00,51.34,51.39,51.3,51.38,96327.35363649006,30.5335,30.5632,30.5097,30.5573,96327.3536
2015-10-13 11:35:00,51.37,51.39,51.31,51.37,86270.337922403,30.5513,30.5632,30.5157,30.5513,86270.3379
2015-10-13 11:40:00,51.37,51.37,51.28,51.35,81710.4714226116,30.5513,30.5513,30.4978,30.5394,81710.4714
2015-10-13 11:45:00,51.34,51.35,51.3,51.32,50310.10985954666,30.5335,30.5394,30.5097,30.5216,50310.1099
2015-10-13 11:50:00,51.31,51.32,51.21,51.22,97765.26213322207,30.5157,30.5216,30.4562,30.4621,97765.2621
2015-10-13 11:55:00,51.22,51.29,51.21,51.28,38859.68571825894,30.4621,30.5038,30.4562,30.4978,38859.6857
2015-10-13 12:00:00,51.28,51.29,51.21,51.21,46953.1358642748,30.4978,30.5038,30.4562,30.4562,46953.1359
2015-10-13 12:05:00,51.2,51.23,51.15,51.19,42063.69072451676,30.4502,30.4681,30.4205,30.4443,42063.6907
2015-10-13 12:10:00,51.18,51.2,51.16,51.16,32225.00347656793,30.4383,30.4502,30.4264,30.4264,32225.0035
2015-10-13 12:15:00,51.16,51.21,51.15,51.15,34137.1158392435,30.4264,30.4562,30.4205,30.4205,34137.1158
2015-10-13 12:20:00,51.15,51.21,51.13,51.2,37085.24544569601,30.4205,30.4562,30.4086,30.4502,37085.2454
2015-10-13 12:25:00,51.2,51.21,51.17,51.19,34302.60047281324,30.4502,30.4562,30.4324,30.4443,34302.6005
2015-10-13 12:30:00,51.2,51.26,51.19,51.24,38609.372827145045,30.4502,30.4859,30.4443,30.474,38609.3728
2015-10-13 12:35:00,51.25,51.25,51.18,51.18,42640.801001251566,30.48,30.48,30.4383,30.4383,42640.801
2015-10-13 12:40:00,51.19,51.23,51.19,51.2,40616.04783757475,30.4443,30.4681,30.4443,30.4502,40616.0478
2015-10-13 12:45:00,51.2,51.22,51.14,51.15,56839.104436100686,30.4502,30.4621,30.4146,30.4205,56839.1044
2015-10-13 12:50:00,51.14,51.14,51.07,51.07,45999.16562369629,30.4146,30.4146,30.3729,30.3729,45999.1656
2015-10-13 12:55:00,51.07,51.07,50.98,50.99,53176.192462800725,30.3729,30.3729,30.3194,30.3253,53176.1925
2015-10-13 13:00:00,50.99,50.99,50.83,50.89,92784.03560005563,30.3253,30.3253,30.2302,30.2659,92784.0356
2015-10-13 13:05:00,50.88,50.89,50.81,50.81,77005.97969684328,30.2599,30.2659,30.2183,30.2183,77005.9797
2015-10-13 13:10:00,50.81,50.85,50.8,50.83,79621.74940898345,30.2183,30.2421,30.2123,30.2302,79621.7494
2015-10-13 13:15:00,50.83,50.83,50.8,50.82,69887.35919899875,30.2302,30.2302,30.2123,30.2242,69887.3592
2015-10-13 13:20:00,50.82,50.83,50.73,50.75,82799.33249895704,30.2242,30.2302,30.1707,30.1826,82799.3325
2015-10-13 13:25:00,50.76,50.83,50.75,50.82,40048.67195104992,30.1886,30.2302,30.1826,30.2242,40048.672
2015-10-13 13:30:00,50.83,50.83,50.71,50.73,56890.55764149632,30.2302,30.2302,30.1588,30.1707,56890.5576
2015-10-13 13:35:00,50.72,50.72,50.6,50.64,85696.00890001391,30.1648,30.1648,30.0934,30.1172,85696.0089
2015-10-13 13:40:00,50.65,50.66,50.62,50.62,43330.552078987625,30.1231,30.1291,30.1053,30.1053,43330.5521
2015-10-13 13:45:00,50.62,50.67,50.62,50.65,40985.95466555417,30.1053,30.135,30.1053,30.1231,40985.9547
2015-10-13 13:50:00,50.65,50.66,50.57,50.61,68844.38881935754,30.1231,30.1291,30.0756,30.0993,68844.3888
2015-10-13 13:55:00,50.61,50.69,50.6,50.68,87377.27715199556,30.0993,30.1469,30.0934,30.141,87377.2772
2015-10-13 14:00:00,50.68,50.69,50.65,50.65,44600.1946878042,30.141,30.1469,30.1231,30.1231,44600.1947
2015-10-13 14:05:00,50.65,50.68,50.62,50.68,82344.59741343347,30.1231,30.141,30.1053,30.141,82344.5974
2015-10-13 14:10:00,50.68,50.75,50.67,50.73,62236.128493950775,30.141,30.1826,30.135,30.1707,62236.1285
2015-10-13 14:15:00,50.73,50.75,50.69,50.69,50659.15727993326,30.1707,30.1826,30.1469,30.1469,50659.1573
2015-10-13 14:20:00,50.7,50.7,50.6,50.61,85217.6331525518,30.1529,30.1529,30.0934,30.0993,85217.6332
2015-10-13 14:25:00,50.6,50.6,50.5,50.52,102243.08162981506,30.0934,30.0934,30.0339,30.0458,102243.0816
2015-10-13 14:30:00,50.52,50.52,50.35,50.35,175009.03907662357,30.0458,30.0458,29.9447,29.9447,175009.0391
2015-10-13 14:35:00,50.35,50.37,50.28,50.37,194053.6782088722,29.9447,29.9566,29.9031,29.9566,194053.6782
2015-10-13 14:40:00,50.37,50.38,50.27,50.38,114914.47642886944,29.9566,29.9626,29.8971,29.9626,114914.4764
2015-10-13 14:45:00,50.38,50.45,50.38,50.43,81830.06535947713,29.9626,30.0042,29.9626,29.9923,81830.0654
2015-10-13 14:50:00,50.43,50.44,50.38,50.38,52471.14448616326,29.9923,29.9982,29.9626,29.9626,52471.1445
2015-10-13 14:55:00,50.39,50.53,50.39,50.53,78952.85773884022,29.9685,30.0518,29.9685,30.0518,78952.8577
2015-10-13 15:00:00,50.52,50.52,50.44,50.46,76599.91656236963,30.0458,30.0458,29.9982,30.0101,76599.9166
2015-10-13 15:05:00,50.46,50.46,50.39,50.42,40998.47031010986,30.0101,30.0101,29.9685,29.9863,40998.4703
2015-10-13 15:10:00,50.42,50.47,50.4,50.43,69061.32665832291,29.9863,30.0161,29.9745,29.9923,69061.3267
2015-10-13 15:15:00,50.43,50.43,50.34,50.37,51501.87734668336,29.9923,29.9923,29.9388,29.9566,51501.8773
2015-10-13 15:20:00,50.37,50.39,50.32,50.33,64721.17925184259,29.9566,29.9685,29.9269,29.9328,64721.1793
2015-10-13 15:25:00,50.33,50.35,50.27,50.35,75921.29050201642,29.9328,29.9447,29.8971,29.9447,75921.2905
2015-10-13 15:30:00,50.35,50.4,50.32,50.34,89753.85899040468,29.9447,29.9745,29.9269,29.9388,89753.859
2015-10-13 15:35:00,50.32,50.34,50.28,50.3,85623.69628702545,29.9269,29.9388,29.9031,29.915,85623.6963
2015-10-13 15:40:00,50.29,50.33,50.24,50.25,102379.36309275484,29.909,29.9328,29.8793,29.8852,102379.3631
2015-10-13 15:45:00,50.24,50.29,50.24,50.26,104829.64817132529,29.8793,29.909,29.8793,29.8912,104829.6482
2015-10-13 15:50:00,50.25,50.29,50.21,50.27,151544.98678904187,29.8852,29.909,29.8615,29.8971,151544.9868
2015-10-13 15:55:00,50.26,50.34,50.26,50.33,251357.2521207065,29.8912,29.9388,29.8912,29.9328,251357.2521
2015-10-14 09:30:00,50.01,50.11,50.01,50.05,84867.19510499235,29.942,30.0019,29.942,29.966,84867.1951
2015-10-14 09:35:00,50.06,50.38,50.05,50.36,95434.57099151718,29.9719,30.1635,29.966,30.1516,95434.571
2015-10-14 09:40:00,50.36,50.39,50.33,50.35,44312.33486302323,30.1516,30.1695,30.1336,30.1456,44312.3349
2015-10-14 09:45:00,50.36,50.38,50.24,50.25,39689.89014045335,30.1516,30.1635,30.0797,30.0857,39689.8901
2015-10-14 09:50:00,50.23,50.35,50.21,50.32,73888.19357530247,30.0737,30.1456,30.0618,30.1276,73888.1936
2015-10-14 09:55:00,50.31,50.37,50.28,50.34,50112.64080100125,30.1216,30.1575,30.1037,30.1396,50112.6408
2015-10-14 10:00:00,50.36,50.39,50.32,50.39,59663.468224169104,30.1516,30.1695,30.1276,30.1695,59663.4682
2015-10-14 10:05:00,50.39,50.39,50.34,50.36,60337.92240300376,30.1695,30.1695,30.1396,30.1516,60337.9224
2015-10-14 10:10:00,50.36,50.38,50.3,50.37,91151.43929912391,30.1516,30.1635,30.1156,30.1575,91151.4393
2015-10-14 10:15:00,50.37,50.37,50.24,50.24,64935.33583646225,30.1575,30.1575,30.0797,30.0797,64935.3358
2015-10-14 10:20:00,50.24,50.28,50.2,50.21,54298.42859129468,30.0797,30.1037,30.0558,30.0618,54298.4286
2015-10-14 10:25:00,50.21,50.27,50.21,50.24,57680.43387567793,30.0618,30.0977,30.0618,30.0797,57680.4339
2015-10-14 10:30:00,50.24,50.3,50.16,50.27,70356.00055625087,30.0797,30.1156,30.0318,30.0977,70356.0006
2015-10-14 10:35:00,50.26,50.26,50.15,50.19,41496.31483799194,30.0917,30.0917,30.0258,30.0498,41496.3148
2015-10-14 10:40:00,50.19,50.2,50.12,50.17,58918.09205951885,30.0498,30.0558,30.0079,30.0378,58918.0921
2015-10-14 10:45:00,50.16,50.17,50.06,50.09,61870.393547489926,30.0318,30.0378,29.9719,29.9899,61870.3935
2015-10-14 10:50:00,50.09,50.15,50.05,50.1,88513.41955221805,29.9899,30.0258,29.966,29.9959,88513.4196
2015-10-14 10:55:00,50.09,50.16,50.06,50.11,60753.719927687394,29.9899,30.0318,29.9719,30.0019,60753.7199
2015-10-14 11:00:00,50.12,50.16,50.06,50.15,75985.25935196775,30.0079,30.0318,29.9719,30.0258,75985.2594
2015-10-14 11:05:00,50.16,50.17,50.09,50.14,105205.11750799612,30.0318,30.0378,29.9899,30.0198,105205.1175
2015-10-14 11:10:00,50.14,50.16,50.08,50.09,44223.33472396051,30.0198,30.0318,29.9839,29.9899,44223.3347
2015-10-14 11:15:00,50.09,50.13,50.01,50.01,64386.03810318454,29.9899,30.0139,29.942,29.942,64386.0381
2015-10-14 11:20:00,50.01,50.13,50.0,50.11,63792.24030037547,29.942,30.0139,29.936,30.0019,63792.2403
2015-10-14 11:25:00,50.11,50.18,50.11,50.16,51304.40828813795,30.0019,30.0438,30.0019,30.0318,51304.4083
2015-10-14 11:30:00,50.16,50.23,50.13,50.15,49817.827840356,30.0318,30.0737,30.0139,30.0258,49817.8278
2015-10-14 11:35:00,50.16,50.19,50.09,50.16,96869.6982339035,30.0318,30.0498,29.9899,30.0318,96869.6982
2015-10-14 11:40:00,50.16,50.19,50.14,50.16,38587.12279237936,30.0318,30.0498,30.0198,30.0318,38587.1228
2015-10-14 11:45:00,50.16,50.16,50.07,50.07,36937.83896537338,30.0318,30.0318,29.9779,29.9779,36937.839
2015-10-14 11:50:00,50.08,50.11,50.07,50.09,28958.42024753164,29.9839,30.0019,29.9779,29.9899,28958.4202
2015-10-14 11:55:00,50.07,50.07,50.02,50.04,38125.43457099152,29.9779,29.9779,29.948,29.96,38125.4346
2015-10-14 12:00:00,50.04,50.07,50.01,50.01,30182.172159644,29.96,29.9779,29.942,29.942,30182.1722
2015-10-14 12:05:00,50.01,50.01,49.83,49.85,41857.87790293423,29.942,29.942,29.8342,29.8462,41857.8779
2015-10-14 12:10:00,49.84,49.87,49.82,49.85,28160.200250312893,29.8402,29.8582,29.8282,29.8462,28160.2003
2015-10-14 12:15:00,49.85,49.86,49.75,49.79,40663.32916145182,29.8462,29.8522,29.7863,29.8103,40663.3292
2015-10-14 12:20:00,49.8,49.82,49.72,49.81,22706.16047837575,29.8163,29.8282,29.7684,29.8223,22706.1605
2015-10-14 12:25:00,49.82,49.86,49.8,49.81,36378.80684188569,29.8282,29.8522,29.8163,29.8223,36378.8068
2015-10-14 12:30:00,49.8,49.86,49.8,49.86,39513.280489500765,29.8163,29.8522,29.8163,29.8522,39513.2805
2015-10-14 12:35:00,49.86,49.86,49.8,49.81,28731.74801835628,29.8522,29.8522,29.8163,29.8223,28731.748
2015-10-14 12:40:00,49.8,49.89,49.8,49.86,38449.45070226672,29.8163,29.8702,29.8163,29.8522,38449.4507
2015-10-14 12:45:00,49.86,49.96,49.86,49.92,56492.8382700598,29.8522,29.9121,29.8522,29.8881,56492.8383
2015-10-14 12:50:00,49.92,49.95,49.88,49.91,32376.581838409125,29.8881,29.9061,29.8642,29.8821,32376.5818
2015-10-14 12:55:00,49.92,49.94,49.86,49.88,30931.720205812824,29.8881,29.9001,29.8522,29.8642,30931.7202
2015-10-14 13:00:00,49.88,49.9,49.81,49.83,19351.96773744959,29.8642,29.8761,29.8223,29.8342,19351.9677
2015-10-14 13:05:00,49.82,49.83,49.76,49.76,22315.394242803508,29.8282,29.8342,29.7923,29.7923,22315.3942
2015-10-14 13:10:00,49.78,49.81,49.75,49.81,27665.136976776528,29.8043,29.8223,29.7863,29.8223,27665.137
2015-10-14 13:15:00,49.82,49.83,49.75,49.77,29780.28090668892,29.8282,29.8342,29.7863,29.7983,29780.2809
2015-10-14 13:20:00,49.76,49.8,49.73,49.76,20198.85968571826,29.7923,29.8163,29.7744,29.7923,20198.8597
2015-10-14 13:25:00,49.75,49.75,49.7,49.72,20970.657766652763,29.7863,29.7863,29.7564,29.7684,20970.6578
2015-10-14 13:30:00,49.71,49.73,49.65,49.72,80097.34390209985,29.7624,29.7744,29.7265,29.7684,80097.3439
2015-10-14 13:35:00,49.73,49.74,49.68,49.7,24340.14740648033,29.7744,29.7804,29.7444,29.7564,24340.1474
2015-10-14 13:40:00,49.68,49.69,49.65,49.68,41129.18926435823,29.7444,29.7504,29.7265,29.7444,41129.1893
2015-10-14 13:45:00,49.68,49.7,49.66,49.67,29173.96745932416,29.7444,29.7564,29.7325,29.7384,29173.9675
2015-10-14 13:50:00,49.67,49.68,49.63,49.66,42123.48769294952,29.7384,29.7444,29.7145,29.7325,42123.4877
2015-10-14 13:55:00,49.66,49.66,49.63,49.66,23395.91155611181,29.7325,29.7325,29.7145,29.7325,23395.9116
2015-10-14 14:00:00,49.65,49.74,49.65,49.65,40054.23445974135,29.7265,29.7804,29.7265,29.7265,40054.2345
2015-10-14 14:05:00,49.65,49.65,49.5,49.51,87642.88694201085,29.7265,29.7265,29.6367,29.6426,87642.8869
2015-10-14 14:10:00,49.5,49.6,49.48,49.6,45729.38395216243,29.6367,29.6965,29.6247,29.6965,45729.384
2015-10-14 14:15:00,49.6,49.6,49.54,49.55,36103.462661660415,29.6965,29.6965,29.6606,29.6666,36103.4627
2015-10-14 14:20:00,49.55,49.6,49.54,49.56,46135.44708663608,29.6666,29.6965,29.6606,29.6726,46135.4471
2015-10-14 14:25:00,49.56,49.57,49.48,49.49,43991.09998609373,29.6726,29.6786,29.6247,29.6307,43991.1
2015-10-14 14:30:00,49.48,49.5,49.35,49.38,104284.52231956614,29.6247,29.6367,29.5469,29.5648,104284.5223
2015-10-14 14:35:00,49.38,49.41,49.32,49.35,60418.57877902935,29.5648,29.5828,29.5289,29.5469,60418.5788
2015-10-14 14:40:00,49.36,49.36,49.29,49.3,68989.01404533445,29.5528,29.5528,29.5109,29.5169,68989.014
2015-10-14 14:45:00,49.29,49.34,49.22,49.26,139062.71728549578,29.5109,29.5409,29.469,29.493,139062.7173
2015-10-14 14:50:00,49.27,49.27,49.16,49.19,67407.87094979837,29.499,29.499,29.4331,29.4511,67407.8709
2015-10-14 14:55:00,49.19,49.24,49.16,49.23,71748.01835627868,29.4511,29.481,29.4331,29.475,71748.0184
2015-10-14 15:00:00,49.24,49.32,49.23,49.32,61051.31414267836,29.481,29.5289,29.475,29.5289,61051.3141
2015-10-14 15:05:00,49.32,49.33,49.27,49.32,55199.55499930469,29.5289,29.5349,29.499,29.5289,55199.555
2015-10-14 15:10:00,49.3,49.35,49.27,49.27,75900.43109442359,29.5169,29.5469,29.499,29.499,75900.4311
2015-10-14 15:15:00,49.27,49.28,49.15,49.16,112722.84800445002,29.499,29.5049,29.4271,29.4331,112722.848
2015-10-14 15:20:00,49.16,49.21,49.13,49.2,75616.74315116118,29.4331,29.463,29.4151,29.457,75616.7432
2015-10-14 15:25:00,49.19,49.22,49.16,49.19,79415.93658740092,29.4511,29.469,29.4331,29.4511,79415.9366
2015-10-14 15:30:00,49.2,49.32,49.19,49.31,105632.04005006258,29.457,29.5289,29.4511,29.5229,105632.0401
2015-10-14 15:35:00,49.3,49.31,49.24,49.27,97378.66777916842,29.5169,29.5229,29.481,29.499,97378.6678
2015-10-14 15:40:00,49.27,49.3,49.22,49.23,101008.20470031984,29.499,29.5169,29.469,29.475,101008.2047
2015-10-14 15:45:00,49.23,49.27,49.19,49.22,117353.63649005702,29.475,29.499,29.4511,29.469,117353.6365
2015-10-14 15:50:00,49.21,49.22,49.16,49.2,200068.1407314699,29.463,29.469,29.4331,29.457,200068.1407
2015-10-14 15:55:00,49.2,49.33,49.19,49.31,396541.5102211097,29.457,29.5349,29.4511,29.5229,396541.5102
2015-10-15 09:30:00,49.6,49.62,49.32,49.39,78157.4189959672,29.6965,29.7085,29.5289,29.5708,78157.419
2015-10-15 09:35:00,49.39,49.56,49.35,49.51,27833.40286469198,29.5708,29.6726,29.5469,29.6426,27833.4029
2015-10-15 09:40:00,49.48,49.55,49.42,49.45,51257.12696426088,29.6247,29.6666,29.5888,29.6067,51257.127
2015-10-15 09:45:00,49.45,49.57,49.13,49.24,69428.45223195662,29.6067,29.6786,29.4151,29.481,69428.4522
2015-10-15 09:50:00,49.22,49.24,49.11,49.16,63355.58336809902,29.469,29.481,29.4032,29.4331,63355.5834
2015-10-15 09:55:00,49.18,49.29,49.14,49.29,50298.98484216382,29.4451,29.5109,29.4211,29.5109,50298.9848
2015-10-15 10:00:00,49.32,49.37,49.19,49.27,74242.80350438048,29.5289,29.5588,29.4511,29.499,74242.8035
2015-10-15 10:05:00,49.27,49.3,49.11,49.22,76769.57307745794,29.499,29.5169,29.4032,29.469,76769.5731
2015-10-15 10:10:00,49.22,49.37,49.21,49.34,46257.822277847314,29.469,29.5588,29.463,29.5409,46257.8223
2015-10-15 10:15:00,49.34,49.34,49.14,49.21,89650.95257961341,29.5409,29.5409,29.4211,29.463,89650.9526
2015-10-15 10:20:00,49.21,49.26,49.16,49.18,33822.83409817828,29.463,29.493,29.4331,29.4451,33822.8341
2015-10-15 10:25:00,49.18,49.18,49.06,49.11,60778.75121679878,29.4451,29.4451,29.3732,29.4032,60778.7512
2015-10-15 10:30:00,49.1,49.1,48.99,49.07,74768.46057571966,29.3972,29.3972,29.3313,29.3792,74768.4606
2015-10-15 10:35:00,49.07,49.16,49.06,49.14,53323.59894312336,29.3792,29.4331,29.3732,29.4211,53323.5989
2015-10-15 10:40:00,49.14,49.23,49.11,49.14,111106.93922959256,29.4211,29.475,29.4032,29.4211,111106.9392
2015-10-15 10:45:00,49.12,49.32,49.11,49.32,45155.05492977333,29.4091,29.5289,29.4032,29.5289,45155.0549
2015-10-15 10:50:00,49.32,49.35,49.26,49.27,52404.39438186622,29.5289,29.5469,29.493,29.499,52404.3944
2015-10-15 10:55:00,49.28,49.3,49.19,49.19,36248.087887637324,29.5049,29.5169,29.4511,29.4511,36248.0879
2015-10-15 11:00:00,49.19,49.35,49.19,49.35,58954.24836601308,29.4511,29.5469,29.4511,29.5469,58954.2484
2015-10-15 11:05:00,49.36,49.37,49.24,49.31,39780.28090668892,29.5528,29.5588,29.481,29.5229,39780.2809
2015-10-15 11:10:00,49.31,49.32,49.26,49.27,30280.906688916704,29.5229,29.5289,29.493,29.499,30280.9067
2015-10-15 11:15:00,49.27,49.29,49.2,49.22,47926.57488527327,29.499,29.5109,29.457,29.469,47926.5749
2015-10-15 11:20:00,49.21,49.22,49.13,49.18,39944.374913085805,29.463,29.469,29.4151,29.4451,39944.3749
2015-10-15 11:25:00,49.19,49.24,49.18,49.22,44391.60061187596,29.4511,29.481,29.4451,29.469,44391.6006
2015-10-15 11:30:00,49.24,49.26,49.11,49.16,46047.83757474621,29.481,29.493,29.4032,29.4331,46047.8376
2015-10-15 11:35:00,49.16,49.23,49.13,49.14,28861.0763454318,29.4331,29.475,29.4151,29.4211,28861.0763
2015-10-15 11:40:00,49.13,49.14,49.02,49.04,35613.96189681547,29.4151,29.4211,29.3493,29.3612,35613.9619
2015-10-15 11:45:00,49.04,49.05,48.99,48.99,36747.32304269226,29.3612,29.3672,29.3313,29.3313,36747.323
2015-10-15 11:50:00,48.99,49.0,48.95,48.99,113671.2557363371,29.3313,29.3373,29.3074,29.3313,113671.2557
2015-10-15 11:55:00,48.99,48.99,48.89,48.94,97744.40272562926,29.3313,29.3313,29.2714,29.3014,97744.4027
2015-10-15 12:00:00,48.94,49.04,48.9,49.03,65416.49283827007,29.3014,29.3612,29.2774,29.3553,65416.4928
2015-10-15 12:05:00,49.02,49.04,48.92,48.96,41430.95536086775,29.3493,29.3612,29.2894,29.3133,41430.9554
2015-10-15 12:10:00,48.94,48.98,48.91,48.97,48392.43498817967,29.3014,29.3253,29.2834,29.3193,48392.435
2015-10-15 12:15:00,48.98,49.12,48.97,49.12,46314.83799193437,29.3253,29.4091,29.3193,29.4091,46314.838
2015-10-15 12:20:00,49.13,49.15,49.09,49.12,25733.55583368099,29.4151,29.4271,29.3912,29.4091,25733.5558
2015-10-15 12:25:00,49.14,49.14,49.09,49.13,29461.827284105133,29.4211,29.4211,29.3912,29.4151,29461.8273
2015-10-15 12:30:00,49.13,49.16,49.09,49.11,36143.790849673205,29.4151,29.4331,29.3912,29.4032,36143.7908
2015-10-15 12:35:00,49.11,49.13,49.06,49.11,76453.90070921986,29.4032,29.4151,29.3732,29.4032,76453.9007
2015-10-15 12:40:00,49.11,49.19,49.06,49.19,54794.8824920039,29.4032,29.4511,29.3732,29.4511,54794.8825
2015-10-15 12:45:00,49.19,49.19,49.12,49.14,33651.78695591712,29.4511,29.4511,29.4091,29.4211,33651.787
2015-10-15 12:50:00,49.15,49.22,49.1,49.22,76953.1358642748,29.4271,29.469,29.3972,29.469,76953.1359
2015-10-15 12:55:00,49.23,49.29,49.19,49.19,63077.45793352803,29.475,29.5109,29.4511,29.4511,63077.4579
2015-10-15 13:00:00,49.2,49.26,49.2,49.26,33540.536782088726,29.457,29.493,29.457,29.493,33540.5368
2015-10-15 13:05:00,49.27,49.34,49.26,49.27,39788.62466972605,29.499,29.5409,29.493,29.499,39788.6247
2015-10-15 13:10:00,49.27,49.31,49.25,49.28,34562.64775413712,29.499,29.5229,29.487,29.5049,34562.6478
2015-10-15 13:15:00,49.29,49.36,49.28,49.34,49275.48324294257,29.5109,29.5528,29.5049,29.5409,49275.4832
2015-10-15 13:20:00,49.33,49.4,49.32,49.38,30012.515644555697,29.5349,29.5768,29.5289,29.5648,30012.5156
2015-10-15 13:25:00,49.38,49.44,49.38,49.4,44498.67890418579,29.5648,29.6007,29.5648,29.5768,44498.6789
2015-10-15 13:30:00,49.4,49.42,49.37,49.41,73789.45904602976,29.5768,29.5888,29.5588,29.5828,73789.459
2015-10-15 13:35:00,49.42,49.51,49.42,49.48,45045.19538311779,29.5888,29.6426,29.5888,29.6247,45045.1954
2015-10-15 13:40:00,49.48,49.49,49.42,49.46,23489.08357669309,29.6247,29.6307,29.5888,29.6127,23489.0836
2015-10-15 13:45:00,49.47,49.48,49.42,49.43,23298.56765401196,29.6187,29.6247,29.5888,29.5947,23298.5677
2015-10-15 13:50:00,49.44,49.45,49.42,49.45,35284.38325684884,29.6007,29.6067,29.5888,29.6067,35284.3833
2015-10-15 13:55:00,49.45,49.52,49.45,49.48,42569.87901543597,29.6067,29.6486,29.6067,29.6247,42569.879
2015-10-15 14:00:00,49.49,49.53,49.49,49.52,19065.49853984147,29.6307,29.6546,29.6307,29.6486,19065.4985
2015-10-15 14:05:00,49.52,49.57,49.5,49.54,75398.41468502294,29.6486,29.6786,29.6367,29.6606,75398.4147
2015-10-15 14:10:00,49.54,49.62,49.54,49.57,65241.27381449034,29.6606,29.7085,29.6606,29.6786,65241.2738
2015-10-15 14:15:00,49.57,49.6,49.55,49.57,78179.66903073287,29.6786,29.6965,29.6666,29.6786,78179.669
2015-10-15 14:20:00,49.57,49.6,49.56,49.57,25198.164372131832,29.6786,29.6965,29.6726,29.6786,25198.1644
2015-10-15 14:25:00,49.57,49.57,49.5,49.52,29575.85871227924,29.6786,29.6786,29.6367,29.6486,29575.8587
2015-10-15 14:30:00,49.52,49.55,49.49,49.52,62874.426366291205,29.6486,29.6666,29.6307,29.6486,62874.4264
2015-10-15 14:35:00,49.52,49.58,49.51,49.56,59349.18648310389,29.6486,29.6846,29.6426,29.6726,59349.1865
2015-10-15 14:40:00,49.57,49.6,49.54,49.6,38402.169378389655,29.6786,29.6965,29.6606,29.6965,38402.1694
2015-10-15 14:45:00,49.6,49.64,49.56,49.63,34945.07022667223,29.6965,29.7205,29.6726,29.7145,34945.0702
2015-10-15 14:50:00,49.63,49.68,49.63,49.67,29707.96829370046,29.7145,29.7444,29.7145,29.7384,29707.9683
2015-10-15 14:55:00,49.67,49.73,49.65,49.69,55887.9154498679,29.7384,29.7744,29.7265,29.7504,55887.9154
2015-10-15 15:00:00,49.69,49.78,49.68,49.75,57669.308858295095,29.7504,29.8043,29.7444,29.7863,57669.3089
2015-10-15 15:05:00,49.75,49.77,49.65,49.65,44936.7264636351,29.7863,29.7983,29.7265,29.7265,44936.7265
2015-10-15 15:10:00,49.65,49.7,49.63,49.68,43775.55277430121,29.7265,29.7564,29.7145,29.7444,43775.5528
2015-10-15 15:15:00,49.68,49.73,49.68,49.73,46345.43178973717,29.7444,29.7744,29.7444,29.7744,46345.4318
2015-10-15 15:20:00,49.73,49.81,49.71,49.75,67374.49589764985,29.7744,29.8223,29.7624,29.7863,67374.4959
2015-10-15 15:25:00,49.75,49.77,49.7,49.76,39617.57752746489,29.7863,29.7983,29.7564,29.7923,39617.5775
2015-10-15 15:30:00,49.75,49.78,49.73,49.78,57538.58990404673,29.7863,29.8043,29.7744,29.8043,57538.5899
2015-10-15 15:35:00,49.78,49.91,49.73,49.86,185177.304964539,29.8043,29.8821,29.7744,29.8522,185177.305
2015-10-15 15:40:00,49.86,49.94,49.77,49.77,159763.59338061468,29.8522,29.9001,29.7983,29.7983,159763.5934
2015-10-15 15:45:00,49.78,49.82,49.75,49.78,145772.49339452095,29.8043,29.8282,29.7863,29.8043,145772.4934
2015-10-15 15:50:00,49.78,49.83,49.75,49.81,148463.35697399528,29.8043,29.8342,29.7863,29.8223,148463.357
2015-10-15 15:55:00,49.8,49.85,49.8,49.83,259151.7174245585,29.8163,29.8462,29.8163,29.8342,259151.7174
2015-10-16 09:30:00,51.06,51.09,50.52,50.66,719653.7338339592,30.5707,30.5886,30.2474,30.3312,719653.7338
2015-10-16 09:35:00,50.65,50.82,50.17,50.34,553024.6141009596,30.3252,30.427,30.0378,30.1396,553024.6141
2015-10-16 09:40:00,50.33,50.53,50.18,50.42,322208.3159504937,30.1336,30.2533,30.0438,30.1875,322208.316
2015-10-16 09:45:00,50.4,50.67,50.34,50.37,225803.08719232376,30.1755,30.3372,30.1396,30.1575,225803.0872
2015-10-16 09:50:00,50.37,50.7,50.37,50.48,138449.45070226674,30.1575,30.3551,30.1575,30.2234,138449.4507
2015-10-16 09:55:00,50.48,50.6,50.39,50.48,137914.0592407176,30.2234,30.2953,30.1695,30.2234,137914.0592
2015-10-16 10:00:00,50.47,50.81,50.44,50.8,136880.82325128635,30.2174,30.421,30.1995,30.415,136880.8233
2015-10-16 10:05:00,50.78,50.82,50.65,50.74,176630.51036017243,30.403,30.427,30.3252,30.3791,176630.5104
2015-10-16 10:10:00,50.74,50.75,50.57,50.59,149780.28090668892,30.3791,30.3851,30.2773,30.2893,149780.2809
2015-10-16 10:15:00,50.6,50.68,50.55,50.57,127731.88708107355,30.2953,30.3431,30.2653,30.2773,127731.8871
2015-10-16 10:20:00,50.57,50.64,50.55,50.61,85410.93032957865,30.2773,30.3192,30.2653,30.3012,85410.9303
2015-10-16 10:25:00,50.61,50.85,50.6,50.8,223160.8955638993,30.3012,30.4449,30.2953,30.415,223160.8956
2015-10-16 10:30:00,50.79,50.81,50.7,50.8,84580.72590738424,30.409,30.421,30.3551,30.415,84580.7259
2015-10-16 10:35:00,50.8,50.91,50.78,50.85,97811.1528299263,30.415,30.4809,30.403,30.4449,97811.1528
2015-10-16 10:40:00,50.85,51.03,50.83,51.01,151042.97037964122,30.4449,30.5527,30.433,30.5407,151042.9704
2015-10-16 10:45:00,51.0,51.12,50.96,50.98,185046.58601029063,30.5347,30.6066,30.5108,30.5228,185046.586
2015-10-16 10:50:00,50.98,51.06,50.91,51.04,133637.88068418857,30.5228,30.5707,30.4809,30.5587,133637.8807
2015-10-16 10:55:00,51.05,51.05,50.96,51.04,90091.78139340844,30.5647,30.5647,30.5108,30.5587,90091.7814
2015-10-16 11:00:00,51.04,51.06,51.01,51.05,91535.25239883189,30.5587,30.5707,30.5407,30.5647,91535.2524
2015-10-16 11:05:00,51.05,51.21,51.02,51.21,189934.64052287585,30.5647,30.6605,30.5467,30.6605,189934.6405
2015-10-16 11:10:00,51.2,51.2,51.08,51.18,106033.93130301769,30.6545,30.6545,30.5826,30.6425,106033.9313
2015-10-16 11:15:00,51.19,51.25,51.14,51.22,150443.61006814076,30.6485,30.6844,30.6186,30.6665,150443.6101
2015-10-16 11:20:00,51.21,51.32,51.19,51.29,104691.97608121263,30.6605,30.7263,30.6485,30.7084,104691.9761
2015-10-16 11:25:00,51.29,51.32,51.22,51.27,75990.82186065917,30.7084,30.7263,30.6665,30.6964,75990.8219
2015-10-16 11:30:00,51.27,51.39,51.26,51.38,108219.99721874566,30.6964,30.7682,30.6904,30.7623,108219.9972
2015-10-16 11:35:00,51.38,51.49,51.37,51.49,214041.16256431653,30.7623,30.8281,30.7563,30.8281,214041.1626
2015-10-16 11:40:00,51.48,51.62,51.44,51.57,206826.588791545,30.8221,30.9059,30.7982,30.876,206826.5888
2015-10-16 11:45:00,51.57,51.7,51.49,51.68,122937.00458906968,30.876,30.9538,30.8281,30.9419,122937.0046
2015-10-16 11:50:00,51.7,51.75,51.62,51.72,91607.56501182032,30.9538,30.9838,30.9059,30.9658,91607.565
2015-10-16 11:55:00,51.72,51.75,51.61,51.65,90335.14114865803,30.9658,30.9838,30.9,30.9239,90335.1411
2015-10-16 12:00:00,51.63,51.65,51.42,51.59,109061.32665832293,30.9119,30.9239,30.7862,30.888,109061.3267
2015-10-16 12:05:00,51.6,51.74,51.57,51.74,96562.36962870257,30.894,30.9778,30.876,30.9778,96562.3696
2015-10-16 12:10:00,51.74,51.81,51.63,51.77,158955.63899318594,30.9778,31.0197,30.9119,30.9958,158955.639
2015-10-16 12:15:00,51.77,51.88,51.69,51.74,317171.46433041303,30.9958,31.0616,30.9479,30.9778,317171.4643
2015-10-16 12:20:00,51.74,51.76,51.64,51.76,132981.50465860104,30.9778,30.9898,30.9179,30.9898,132981.5047
2015-10-16 12:25:00,51.76,51.78,51.67,51.7,216100.68140731475,30.9898,31.0017,30.9359,30.9538,216100.6814
2015-10-16 12:30:00,51.7,51.75,51.67,51.72,88512.0289250452,30.9538,30.9838,30.9359,30.9658,88512.0289
2015-10-16 12:35:00,51.72,51.72,51.54,51.56,84181.61590877487,30.9658,30.9658,30.858,30.87,84181.6159
2015-10-16 12:40:00,51.55,51.62,51.46,51.57,63242.942567097765,30.864,30.9059,30.8102,30.876,63242.9426
2015-10-16 12:45:00,51.57,51.7,51.56,51.68,73725.49019607843,30.876,30.9538,30.87,30.9419,73725.4902
2015-10-16 12:50:00,51.69,51.71,51.61,51.7,69046.02975942151,30.9479,30.9598,30.9,30.9538,69046.0298
2015-10-16 12:55:00,51.7,51.9,51.7,51.86,123240.16131275204,30.9538,31.0736,30.9538,31.0496,123240.1613
2015-10-16 13:00:00,51.85,51.88,51.8,51.88,86869.6982339035,31.0437,31.0616,31.0137,31.0616,86869.6982
2015-10-16 13:05:00,51.88,51.96,51.77,51.83,124604.36656932278,31.0616,31.1095,30.9958,31.0317,124604.3666
2015-10-16 13:10:00,51.83,51.94,51.83,51.93,85818.38409122515,31.0317,31.0975,31.0317,31.0915,85818.3841
2015-10-16 13:15:00,51.93,51.96,51.88,51.93,66576.2759004311,31.0915,31.1095,31.0616,31.0915,66576.2759
2015-10-16 13:20:00,51.93,51.93,51.81,51.81,68575.99777499653,31.0915,31.0915,31.0197,31.0197,68575.9978
2015-10-16 13:25:00,51.81,51.81,51.59,51.6,105893.47795855932,31.0197,31.0197,30.888,30.894,105893.478
2015-10-16 13:30:00,51.61,51.81,51.6,51.81,201258.5175914337,30.9,31.0197,30.894,31.0197,201258.5176
2015-10-16 13:35:00,51.81,51.87,51.8,51.83,75305.24266444167,31.0197,31.0556,31.0137,31.0317,75305.2427
2015-10-16 13:40:00,51.83,51.84,51.79,51.83,83831.17786121542,31.0317,31.0377,31.0077,31.0317,83831.1779
2015-10-16 13:45:00,51.83,51.87,51.72,51.75,91341.95522180504,31.0317,31.0556,30.9658,30.9838,91341.9552
2015-10-16 13:50:00,51.75,51.83,51.75,51.83,121816.1590877486,30.9838,31.0317,30.9838,31.0317,121816.1591
2015-10-16 13:55:00,51.82,51.87,51.8,51.82,118393.82561535251,31.0257,31.0556,31.0137,31.0257,118393.8256
2015-10-16 14:00:00,51.83,51.85,51.79,51.8,133902.09984703103,31.0317,31.0437,31.0077,31.0137,133902.0998
2015-10-16 14:05:00,51.8,51.82,51.76,51.78,102860.52009456266,31.0137,31.0257,30.9898,31.0017,102860.5201
2015-10-16 14:10:00,51.78,51.9,51.77,51.9,98129.6064525101,31.0017,31.0736,30.9958,31.0736,98129.6065
2015-10-16 14:15:00,51.9,51.95,51.85,51.85,71945.48741482409,31.0736,31.1035,31.0437,31.0437,71945.4874
2015-10-16 14:20:00,51.85,51.91,51.84,51.9,64700.31984424976,31.0437,31.0796,31.0377,31.0736,64700.3198
2015-10-16 14:25:00,51.9,51.98,51.84,51.85,95255.1800862189,31.0736,31.1215,31.0377,31.0437,95255.1801
2015-10-16 14:30:00,51.85,51.88,51.84,51.85,86103.46266166042,31.0437,31.0616,31.0377,31.0437,86103.4627
2015-10-16 14:35:00,51.86,51.88,51.84,51.85,97905.71547768044,31.0496,31.0616,31.0377,31.0437,97905.7155
2015-10-16 14:40:00,51.86,51.88,51.83,51.86,153525.23988318734,31.0496,31.0616,31.0317,31.0496,153525.2399
2015-10-16 14:45:00,51.87,51.87,51.62,51.65,335651.50883048255,31.0556,31.0556,30.9059,30.9239,335651.5088
2015-10-16 14:50:00,51.64,51.69,51.6,51.62,108327.07551105547,30.9179,30.9479,30.894,30.9059,108327.0755
2015-10-16 14:55:00,51.62,51.7,51.6,51.65,92066.47197886248,30.9059,30.9538,30.894,30.9239,92066.472
2015-10-16 15:00:00,51.65,51.73,51.63,51.64,72165.20650813518,30.9239,30.9718,30.9119,30.9179,72165.2065
2015-10-16 15:05:00,51.63,51.7,51.63,51.68,147071.33917396748,30.9119,30.9538,30.9119,30.9419,147071.3392
2015-10-16 15:10:00,51.69,51.76,51.63,51.74,147623.4181615909,30.9479,30.9898,30.9119,30.9778,147623.4182
2015-10-16 15:15:00,51.73,51.8,51.72,51.78,132989.84842163816,30.9718,31.0137,30.9658,31.0017,132989.8484
2015-10-16 15:20:00,51.78,51.8,51.75,51.75,153263.8019746906,31.0017,31.0137,30.9838,30.9838,153263.802
2015-10-16 15:25:00,51.75,51.77,51.73,51.75,115822.55597274372,30.9838,30.9958,30.9718,30.9838,115822.556
2015-10-16 15:30:00,51.75,51.81,51.74,51.78,163441.80225281604,30.9838,31.0197,30.9778,31.0017,163441.8023
2015-10-16 15:35:00,51.78,51.83,51.76,51.78,142526.76957307747,31.0017,31.0317,30.9898,31.0017,142526.7696
2015-10-16 15:40:00,51.78,51.8,51.76,51.78,169008.48282575444,31.0017,31.0137,30.9898,31.0017,169008.4828
2015-10-16 15:45:00,51.78,51.81,51.76,51.78,312446.1131970519,31.0017,31.0197,30.9898,31.0017,312446.1132
2015-10-16 15:50:00,51.78,51.84,51.77,51.84,266914.1983034349,31.0017,31.0377,30.9958,31.0377,266914.1983
2015-10-16 15:55:00,51.83,51.95,51.83,51.9,559104.4361006814,31.0317,31.1035,31.0317,31.0736,559104.4361
2015-10-19 09:30:00,51.57,51.67,51.42,51.53,191857.87790293424,30.876,30.9359,30.7862,30.8521,191857.8779
2015-10-19 09:35:00,51.51,51.66,51.47,51.54,77816.71533861772,30.8401,30.9299,30.8161,30.858,77816.7153
2015-10-19 09:40:00,51.55,51.57,51.45,51.48,58861.07634543179,30.864,30.876,30.8042,30.8221,58861.0763
2015-10-19 09:45:00,51.49,51.55,51.37,51.49,113754.6933667084,30.8281,30.864,30.7563,30.8281,113754.6934
2015-10-19 09:50:00,51.49,51.63,51.49,51.62,74173.27214573773,30.8281,30.9119,30.8281,30.9059,74173.2721
2015-10-19 09:55:00,51.62,51.64,51.4,51.4,65490.19607843138,30.9059,30.9179,30.7742,30.7742,65490.1961
2015-10-19 10:00:00,51.42,51.44,51.33,51.34,106797.38562091504,30.7862,30.7982,30.7323,30.7383,106797.3856
2015-10-19 10:05:00,51.34,51.36,51.16,51.28,61241.830065359485,30.7383,30.7503,30.6305,30.7024,61241.8301
2015-10-19 10:10:00,51.29,51.36,51.21,51.34,90684.18856904464,30.7084,30.7503,30.6605,30.7383,90684.1886
2015-10-19 10:15:00,51.34,51.34,51.17,51.26,90493.67264636351,30.7383,30.7383,30.6365,30.6904,90493.6726
2015-10-19 10:20:00,51.25,51.33,51.21,51.29,40146.01585314977,30.6844,30.7323,30.6605,30.7084,40146.0159
2015-10-19 10:25:00,51.3,51.37,51.28,51.34,65832.2903629537,30.7144,30.7563,30.7024,30.7383,65832.2904
2015-10-19 10:30:00,51.35,51.35,51.16,51.24,77482.96481713254,30.7443,30.7443,30.6305,30.6784,77482.9648
2015-10-19 10:35:00,51.24,51.34,51.14,51.3,180023.64066193855,30.6784,30.7383,30.6186,30.7144,180023.6407
2015-10-19 10:40:00,51.31,51.47,51.31,51.42,41513.0023640662,30.7203,30.8161,30.7203,30.7862,41513.0024
2015-10-19 10:45:00,51.42,51.42,51.31,51.39,49190.65498539842,30.7862,30.7862,30.7203,30.7682,49190.655
2015-10-19 10:50:00,51.41,51.41,51.33,51.37,47756.91837018496,30.7802,30.7802,30.7323,30.7563,47756.9184
2015-10-19 10:55:00,51.37,51.57,51.37,51.57,70585.45403977194,30.7563,30.876,30.7563,30.876,70585.454
2015-10-19 11:00:00,51.57,51.57,51.45,51.5,41001.251564455575,30.876,30.876,30.8042,30.8341,41001.2516
2015-10-19 11:05:00,51.49,51.6,51.46,51.55,51625.64316506745,30.8281,30.894,30.8102,30.864,51625.6432
2015-10-19 11:10:00,51.55,51.62,51.55,51.6,42532.33208176888,30.864,30.9059,30.864,30.894,42532.3321
2015-10-19 11:15:00,51.59,51.65,51.59,51.61,39084.96732026144,30.888,30.9239,30.888,30.9,39084.9673
2015-10-19 11:20:00,51.62,51.63,51.55,51.6,48218.6065915728,30.9059,30.9119,30.864,30.894,48218.6066
2015-10-19 11:25:00,51.6,51.62,51.57,51.59,44858.851341955226,30.894,30.9059,30.876,30.888,44858.8513
2015-10-19 11:30:00,51.6,51.64,51.59,51.62,61233.48630232235,30.894,30.9179,30.888,30.9059,61233.4863
2015-10-19 11:35:00,51.61,51.7,51.6,51.64,33056.5985259352,30.9,30.9538,30.894,30.9179,33056.5985
2015-10-19 11:40:00,51.65,51.68,51.58,51.59,36293.97858434154,30.9239,30.9419,30.882,30.888,36293.9786
2015-10-19 11:45:00,51.58,51.65,51.57,51.62,53782.50591016549,30.882,30.9239,30.876,30.9059,53782.5059
2015-10-19 11:50:00,51.62,51.66,51.57,51.58,45271.86761229315,30.9059,30.9299,30.876,30.882,45271.8676
2015-10-19 11:55:00,51.58,51.67,51.57,51.67,45138.36740369907,30.882,30.9359,30.876,30.9359,45138.3674
2015-10-19 12:00:00,51.67,51.68,51.6,51.62,58194.96592963427,30.9359,30.9419,30.894,30.9059,58194.9659
2015-10-19 12:05:00,51.61,51.63,51.58,51.61,35230.1487971075,30.9,30.9119,30.882,30.9,35230.1488
2015-10-19 12:10:00,51.61,51.64,51.6,51.61,47128.35488805451,30.9,30.9179,30.894,30.9,47128.3549
2015-10-19 12:15:00,51.6,51.62,51.56,51.6,44569.60089000139,30.894,30.9059,30.87,30.894,44569.6009
2015-10-19 12:20:00,51.6,51.62,51.53,51.57,63658.7400917814,30.894,30.9059,30.8521,30.876,63658.7401
2015-10-19 12:25:00,51.57,51.59,51.53,51.57,48777.63871506049,30.876,30.888,30.8521,30.876,48777.6387
2015-10-19 12:30:00,51.57,51.58,51.52,51.57,45983.86872479488,30.876,30.882,30.8461,30.876,45983.8687
2015-10-19 12:35:00,51.57,51.62,51.56,51.6,59137.811152829934,30.876,30.9059,30.87,30.894,59137.8112
2015-10-19 12:40:00,51.6,51.63,51.6,51.6,44077.31887081074,30.894,30.9119,30.894,30.894,44077.3189
2015-10-19 12:45:00,51.6,51.61,51.57,51.6,40374.07870949799,30.894,30.9,30.876,30.894,40374.0787
2015-10-19 12:50:00,51.6,51.6,51.51,51.59,73023.22347378668,30.894,30.894,30.8401,30.888,73023.2235
2015-10-19 12:55:00,51.6,51.62,51.57,51.61,35285.7738840217,30.894,30.9059,30.876,30.9,35285.7739
2015-10-19 13:00:00,51.6,51.62,51.55,51.55,40166.8752607426,30.894,30.9059,30.864,30.864,40166.8753
2015-10-19 13:05:00,51.55,51.56,51.52,51.53,27909.887359199,30.864,30.87,30.8461,30.8521,27909.8874
2015-10-19 13:10:00,51.53,51.56,51.46,51.49,33023.22347378668,30.8521,30.87,30.8102,30.8281,33023.2235
2015-10-19 13:15:00,51.49,51.52,51.46,51.46,27762.480878876377,30.8281,30.8461,30.8102,30.8102,27762.4809
2015-10-19 13:20:00,51.44,51.48,51.42,51.47,33795.021554721185,30.7982,30.8221,30.7862,30.8161,33795.0216
2015-10-19 13:25:00,51.47,51.49,51.39,51.39,34023.084411069394,30.8161,30.8281,30.7682,30.7682,34023.0844
2015-10-19 13:30:00,51.39,51.43,51.33,51.36,72384.92560144626,30.7682,30.7922,30.7323,30.7503,72384.9256
2015-10-19 13:35:00,51.35,51.37,51.31,51.35,24846.33569739953,30.7443,30.7563,30.7203,30.7443,24846.3357
2015-10-19 13:40:00,51.35,51.37,51.3,51.3,27549.714921429568,30.7443,30.7563,30.7144,30.7144,27549.7149
2015-10-19 13:45:00,51.31,51.34,51.29,51.3,31924.628007231266,30.7203,30.7383,30.7084,30.7144,31924.628
2015-10-19 13:50:00,51.29,51.37,51.28,51.34,42607.425949103046,30.7084,30.7563,30.7024,30.7383,42607.4259
2015-10-19 13:55:00,51.34,51.37,51.31,51.34,28352.10680016688,30.7383,30.7563,30.7203,30.7383,28352.1068
2015-10-19 14:00:00,51.34,51.35,51.28,51.33,27395.355305242665,30.7383,30.7443,30.7024,30.7323,27395.3553
2015-10-19 14:05:00,51.34,51.35,51.29,51.31,34285.91294673898,30.7383,30.7443,30.7084,30.7203,34285.9129
2015-10-19 14:10:00,51.33,51.35,51.29,51.34,25333.055207898764,30.7323,30.7443,30.7084,30.7383,25333.0552
2015-10-19 14:15:00,51.33,51.36,51.29,51.29,38941.73272145738,30.7323,30.7503,30.7084,30.7084,38941.7327
2015-10-19 14:20:00,51.28,51.34,51.24,51.26,44586.28841607565,30.7024,30.7383,30.6784,30.6904,44586.2884
2015-10-19 14:25:00,51.26,51.26,51.24,51.26,32336.25365039633,30.6904,30.6904,30.6784,30.6904,32336.2537
2015-10-19 14:30:00,51.26,51.3,51.24,51.26,41329.439577249344,30.6904,30.7144,30.6784,30.6904,41329.4396
2015-10-19 14:35:00,51.26,51.35,51.26,51.32,34892.226394103745,30.6904,30.7443,30.6904,30.7263,34892.2264
2015-10-19 14:40:00,51.32,51.34,51.29,51.3,30984.56403838131,30.7263,30.7383,30.7084,30.7144,30984.564
2015-10-19 14:45:00,51.31,51.33,51.28,51.29,40859.40759282437,30.7203,30.7323,30.7024,30.7084,40859.4076
2015-10-19 14:50:00,51.3,51.36,51.29,51.34,43519.6773744959,30.7144,30.7503,30.7084,30.7383,43519.6774
2015-10-19 14:55:00,51.33,51.37,51.3,51.36,38318.73174801836,30.7323,30.7563,30.7144,30.7503,38318.7317
2015-10-19 15:00:00,51.36,51.45,51.34,51.42,43529.41176470589,30.7503,30.8042,30.7383,30.7862,43529.4118
2015-10-19 15:05:00,51.42,51.44,51.36,51.39,31404.53344458351,30.7862,30.7982,30.7503,30.7682,31404.5334
2015-10-19 15:10:00,51.38,51.44,51.37,51.42,68609.37282714505,30.7623,30.7982,30.7563,30.7862,68609.3728
2015-10-19 15:15:00,51.42,51.44,51.41,51.43,48866.638854123215,30.7862,30.7982,30.7802,30.7922,48866.6389
2015-10-19 15:20:00,51.42,51.49,51.42,51.46,51074.954804616886,30.7862,30.8281,30.7862,30.8102,51074.9548
2015-10-19 15:25:00,51.45,51.53,51.44,51.49,66555.41649283828,30.8042,30.8521,30.7982,30.8281,66555.4165
2015-10-19 15:30:00,51.49,51.52,51.47,51.47,72425.25378945905,30.8281,30.8461,30.8161,30.8161,72425.2538
2015-10-19 15:35:00,51.47,51.51,51.4,51.42,74419.41315533307,30.8161,30.8401,30.7742,30.7862,74419.4132
2015-10-19 15:40:00,51.41,51.53,51.39,51.53,101998.33124739258,30.7802,30.8521,30.7682,30.8521,101998.3312
2015-10-19 15:45:00,51.53,51.55,51.49,51.51,117010.15157836184,30.8521,30.864,30.8281,30.8401,117010.1516
2015-10-19 15:50:00,51.51,51.52,51.47,51.51,106409.40063968852,30.8401,30.8461,30.8161,30.8401,106409.4006
2015-10-19 15:55:00,51.51,51.57,51.48,51.57,283284.66138228343,30.8401,30.876,30.8221,30.876,283284.6614
2015-10-20 09:30:00,53.95,54.09,53.47,53.79,2306110.415797525,32.301,32.3848,32.0136,32.2052,2306110.4158
2015-10-20 09:35:00,53.79,53.93,53.52,53.73,1004573.77277152,32.2052,32.289,32.0435,32.1692,1004573.7728
2015-10-20 09:40:00,53.73,53.77,53.42,53.51,421389.2365456821,32.1692,32.1932,31.9836,32.0375,421389.2365
2015-10-20 09:45:00,53.52,53.57,53.27,53.34,556296.7598386873,32.0435,32.0735,31.8938,31.9357,556296.7598
2015-10-20 09:50:00,53.34,53.77,53.26,53.69,566036.7125573634,31.9357,32.1932,31.8878,32.1453,566036.7126
2015-10-20 09:55:00,53.69,53.8,53.51,53.59,834125.9908218607,32.1453,32.2112,32.0375,32.0854,834125.9908
2015-10-20 10:00:00,53.59,53.75,53.31,53.38,534181.6159087749,32.0854,32.1812,31.9178,31.9597,534181.6159
2015-10-20 10:05:00,53.38,53.59,53.36,53.49,433683.7713808928,31.9597,32.0854,31.9477,32.0256,433683.7714
2015-10-20 10:10:00,53.49,53.55,53.41,53.51,198270.05979696845,32.0256,32.0615,31.9777,32.0375,198270.0598
2015-10-20 10:15:00,53.5,53.72,53.47,53.7,242660.26978167155,32.0315,32.1633,32.0136,32.1513,242660.2698
2015-10-20 10:20:00,53.7,53.76,53.57,53.7,218965.373383396,32.1513,32.1872,32.0735,32.1513,218965.3734
2015-10-20 10:25:00,53.7,53.82,53.54,53.61,278938.9514671117,32.1513,32.2231,32.0555,32.0974,278938.9515
2015-10-20 10:30:00,53.61,53.62,53.36,53.51,351867.6122931442,32.0974,32.1034,31.9477,32.0375,351867.6123
2015-10-20 10:35:00,53.51,53.64,53.44,53.54,187135.3080239188,32.0375,32.1154,31.9956,32.0555,187135.308
2015-10-20 10:40:00,53.53,53.57,53.44,53.51,218257.5441524128,32.0495,32.0735,31.9956,32.0375,218257.5442
2015-10-20 10:45:00,53.52,53.76,53.5,53.69,180310.10985954668,32.0435,32.1872,32.0315,32.1453,180310.1099
2015-10-20 10:50:00,53.69,53.8,53.69,53.7,147254.90196078434,32.1453,32.2112,32.1453,32.1513,147254.902
2015-10-20 10:55:00,53.7,53.75,53.6,53.62,141944.09678765124,32.1513,32.1812,32.0914,32.1034,141944.0968
2015-10-20 11:00:00,53.62,53.69,53.52,53.62,166245.30663329162,32.1034,32.1453,32.0435,32.1034,166245.3066
2015-10-20 11:05:00,53.61,53.61,53.49,53.52,137348.0739813656,32.0974,32.0974,32.0256,32.0435,137348.074
2015-10-20 11:10:00,53.51,53.62,53.5,53.62,173650.39632874427,32.0375,32.1034,32.0315,32.1034,173650.3963
2015-10-20 11:15:00,53.63,53.72,53.63,53.69,176035.32193019052,32.1094,32.1633,32.1094,32.1453,176035.3219
2015-10-20 11:20:00,53.67,53.69,53.56,53.59,118671.95104992352,32.1333,32.1453,32.0675,32.0854,118671.951
2015-10-20 11:25:00,53.58,53.64,53.49,53.51,106577.66652760396,32.0794,32.1154,32.0256,32.0375,106577.6665
2015-10-20 11:30:00,53.51,53.57,53.49,53.52,110591.01654846336,32.0375,32.0735,32.0256,32.0435,110591.0165
2015-10-20 11:35:00,53.52,53.53,53.44,53.49,151197.32999582813,32.0435,32.0495,31.9956,32.0256,151197.33
2015-10-20 11:40:00,53.51,53.58,53.47,53.5,133689.3338895842,32.0375,32.0794,32.0136,32.0315,133689.3339
2015-10-20 11:45:00,53.49,53.54,53.37,53.38,165256.57071339176,32.0256,32.0555,31.9537,31.9597,165256.5707
2015-10-20 11:50:00,53.38,53.44,53.32,53.36,128037.82505910168,31.9597,31.9956,31.9238,31.9477,128037.8251
2015-10-20 11:55:00,53.36,53.54,53.34,53.54,118944.5139758031,31.9477,32.0555,31.9357,32.0555,118944.514
2015-10-20 12:00:00,53.54,53.55,53.42,53.44,117303.57391183425,32.0555,32.0615,31.9836,31.9956,117303.5739
2015-10-20 12:05:00,53.44,53.53,53.43,53.53,74121.8189403421,31.9956,32.0495,31.9896,32.0495,74121.8189
2015-10-20 12:10:00,53.53,53.55,53.51,53.52,79390.90529828954,32.0495,32.0615,32.0375,32.0435,79390.9053
2015-10-20 12:15:00,53.52,53.53,53.31,53.33,101289.11138923655,32.0435,32.0495,31.9178,31.9298,101289.1114
2015-10-20 12:20:00,53.33,53.36,53.26,53.27,80041.71881518565,31.9298,31.9477,31.8878,31.8938,80041.7188
2015-10-20 12:25:00,53.26,53.49,53.21,53.45,126811.2918926436,31.8878,32.0256,31.8579,32.0016,126811.2919
2015-10-20 12:30:00,53.46,53.47,53.29,53.29,155555.55555555556,32.0076,32.0136,31.9058,31.9058,155555.5556
2015-10-20 12:35:00,53.29,53.31,53.08,53.12,166284.24419413158,31.9058,31.9178,31.7801,31.804,166284.2442
2015-10-20 12:40:00,53.13,53.26,53.09,53.26,86555.41649283828,31.81,31.8878,31.7861,31.8878,86555.4165
2015-10-20 12:45:00,53.26,53.32,53.13,53.16,108811.01376720902,31.8878,31.9238,31.81,31.828,108811.0138
2015-10-20 12:50:00,53.16,53.22,53.13,53.18,95561.11806424698,31.828,31.8639,31.81,31.8399,95561.1181
2015-10-20 12:55:00,53.2,53.23,53.13,53.21,121500.4867195105,31.8519,31.8699,31.81,31.8579,121500.4867
2015-10-20 13:00:00,53.21,53.23,53.06,53.08,129404.8115700181,31.8579,31.8699,31.7681,31.7801,129404.8116
2015-10-20 13:05:00,53.08,53.08,52.95,52.98,133590.59936031152,31.7801,31.7801,31.7022,31.7202,133590.5994
2015-10-20 13:10:00,52.98,53.11,52.97,53.06,116328.74426366291,31.7202,31.798,31.7142,31.7681,116328.7443
2015-10-20 13:15:00,53.06,53.09,52.95,52.95,91105.5486024197,31.7681,31.7861,31.7022,31.7022,91105.5486
2015-10-20 13:20:00,52.95,52.98,52.83,52.88,150638.29787234045,31.7022,31.7202,31.6304,31.6603,150638.2979
2015-10-20 13:25:00,52.87,52.94,52.7,52.94,220985.9546655542,31.6543,31.6963,31.5526,31.6963,220985.9547
2015-10-20 13:30:00,52.95,53.03,52.88,53.0,74479.21012376582,31.7022,31.7501,31.6603,31.7322,74479.2101
2015-10-20 13:35:00,53.01,53.03,52.91,52.95,101942.70616047838,31.7382,31.7501,31.6783,31.7022,101942.7062
2015-10-20 13:40:00,52.95,53.02,52.94,53.0,100130.71895424835,31.7022,31.7442,31.6963,31.7322,100130.719
2015-10-20 13:45:00,53.0,53.0,52.93,52.95,96859.96384369352,31.7322,31.7322,31.6903,31.7022,96859.9638
2015-10-20 13:50:00,52.94,52.94,52.82,52.83,96947.57335558336,31.6963,31.6963,31.6244,31.6304,96947.5734
2015-10-20 13:55:00,52.82,52.83,52.71,52.77,85700.18078153247,31.6244,31.6304,31.5586,31.5945,85700.1808
2015-10-20 14:00:00,52.77,52.89,52.76,52.89,78694.20108468921,31.5945,31.6663,31.5885,31.6663,78694.2011
2015-10-20 14:05:00,52.9,52.9,52.82,52.85,82457.23821443472,31.6723,31.6723,31.6244,31.6424,82457.2382
2015-10-20 14:10:00,52.85,52.91,52.85,52.88,77517.7304964539,31.6424,31.6783,31.6424,31.6603,77517.7305
2015-10-20 14:15:00,52.88,53.0,52.83,52.99,116439.99443749132,31.6603,31.7322,31.6304,31.7262,116439.9944
2015-10-20 14:20:00,52.97,52.98,52.9,52.93,65926.85301070784,31.7142,31.7202,31.6723,31.6903,65926.853
2015-10-20 14:25:00,52.93,52.93,52.89,52.9,66573.4946460854,31.6903,31.6903,31.6663,31.6723,66573.4946
2015-10-20 14:30:00,52.9,52.93,52.84,52.84,70827.42316784871,31.6723,31.6903,31.6364,31.6364,70827.4232
2015-10-20 14:35:00,52.83,52.84,52.72,52.77,60985.95466555417,31.6304,31.6364,31.5645,31.5945,60985.9547
2015-10-20 14:40:00,52.77,52.83,52.73,52.76,75435.96161869004,31.5945,31.6304,31.5705,31.5885,75435.9616
2015-10-20 14:45:00,52.75,52.76,52.7,52.72,75519.39924906133,31.5825,31.5885,31.5526,31.5645,75519.3992
2015-10-20 14:50:00,52.72,52.77,52.69,52.74,96876.65136976776,31.5645,31.5945,31.5466,31.5765,96876.6514
2015-10-20 14:55:00,52.73,52.75,52.62,52.67,136716.72924488946,31.5705,31.5825,31.5047,31.5346,136716.7292
2015-10-20 15:00:00,52.67,52.72,52.66,52.67,103226.25504102353,31.5346,31.5645,31.5286,31.5346,103226.255
2015-10-20 15:05:00,52.68,52.69,52.56,52.58,113363.92713113617,31.5406,31.5466,31.4687,31.4807,113363.9271
2015-10-20 15:10:00,52.58,52.62,52.49,52.49,302351.55054929777,31.4807,31.5047,31.4268,31.4268,302351.5505
2015-10-20 15:15:00,52.49,52.55,52.46,52.51,136883.60450563204,31.4268,31.4628,31.4089,31.4388,136883.6045
2015-10-20 15:20:00,52.52,52.82,52.51,52.77,181821.72159644,31.4448,31.6244,31.4388,31.5945,181821.7216
2015-10-20 15:25:00,52.77,52.84,52.71,52.73,127342.5114726742,31.5945,31.6364,31.5586,31.5705,127342.5115
2015-10-20 15:30:00,52.74,52.75,52.58,52.61,194456.9600890001,31.5765,31.5825,31.4807,31.4987,194456.9601
2015-10-20 15:35:00,52.62,52.72,52.61,52.67,120485.3288833264,31.5047,31.5645,31.4987,31.5346,120485.3289
2015-10-20 15:40:00,52.68,52.75,52.67,52.7,181935.75302461413,31.5406,31.5825,31.5346,31.5526,181935.753
2015-10-20 15:45:00,52.7,52.71,52.55,52.56,230707.8292309832,31.5526,31.5586,31.4628,31.4687,230707.8292
2015-10-20 15:50:00,52.56,52.62,52.53,52.55,351430.9553608678,31.4687,31.5047,31.4508,31.4628,351430.9554
2015-10-20 15:55:00,52.56,52.6,52.48,52.54,745337.2270894174,31.4687,31.4927,31.4208,31.4568,745337.2271
2015-10-21 09:30:00,52.64,52.72,52.44,52.67,162419.69128076764,31.5166,31.5645,31.3969,31.5346,162419.6913
2015-10-21 09:35:00,52.67,52.67,52.2,52.36,237946.0436656933,31.5346,31.5346,31.2532,31.349,237946.0437
2015-10-21 09:40:00,52.35,52.54,52.21,52.33,176506.74454178836,31.343,31.4568,31.2592,31.331,176506.7445
2015-10-21 09:45:00,52.33,52.54,52.31,52.51,155937.97802809067,31.331,31.4568,31.3191,31.4388,155937.978
2015-10-21 09:50:00,52.52,52.7,52.42,52.54,266918.37018495344,31.4448,31.5526,31.3849,31.4568,266918.3702
2015-10-21 09:55:00,52.52,52.72,52.46,52.72,156923.93269364483,31.4448,31.5645,31.4089,31.5645,156923.9327
2015-10-21 10:00:00,52.71,52.8,52.57,52.65,257239.60506188293,31.5586,31.6124,31.4747,31.5226,257239.6051
2015-10-21 10:05:00,52.65,53.06,52.6,52.99,185064.66416353776,31.5226,31.7681,31.4927,31.7262,185064.6642
2015-10-21 10:10:00,52.99,52.99,52.74,52.84,171027.67348073982,31.7262,31.7262,31.5765,31.6364,171027.6735
2015-10-21 10:15:00,52.82,52.84,52.73,52.74,44942.288972326525,31.6244,31.6364,31.5705,31.5765,44942.289
2015-10-21 10:20:00,52.73,52.86,52.7,52.86,95143.9299123905,31.5705,31.6484,31.5526,31.6484,95143.9299
2015-10-21 10:25:00,52.86,52.9,52.68,52.84,103718.53706021416,31.6484,31.6723,31.5406,31.6364,103718.5371
2015-10-21 10:30:00,52.83,52.89,52.81,52.89,88307.60673063553,31.6304,31.6663,31.6184,31.6663,88307.6067
2015-10-21 10:35:00,52.88,52.92,52.81,52.9,62510.082047003205,31.6603,31.6843,31.6184,31.6723,62510.082
2015-10-21 10:40:00,52.9,53.2,52.89,53.17,146092.33764427758,31.6723,31.8519,31.6663,31.834,146092.3376
2015-10-21 10:45:00,53.17,53.29,53.14,53.26,178119.8720623001,31.834,31.9058,31.816,31.8878,178119.8721
2015-10-21 10:50:00,53.26,53.26,53.08,53.14,97523.29300514531,31.8878,31.8878,31.7801,31.816,97523.293
2015-10-21 10:55:00,53.16,53.23,53.14,53.19,74365.17869559172,31.828,31.8699,31.816,31.8459,74365.1787
2015-10-21 11:00:00,53.19,53.35,53.16,53.33,123729.662077597,31.8459,31.9417,31.828,31.9298,123729.6621
2015-10-21 11:05:00,53.34,53.41,53.23,53.23,108492.56014462524,31.9357,31.9777,31.8699,31.8699,108492.5601
2015-10-21 11:10:00,53.24,53.35,53.14,53.16,193854.81852315395,31.8759,31.9417,31.816,31.828,193854.8185
2015-10-21 11:15:00,53.16,53.31,53.15,53.3,60385.20372688083,31.828,31.9178,31.822,31.9118,60385.2037
2015-10-21 11:20:00,53.31,53.34,53.23,53.33,59874.84355444306,31.9178,31.9357,31.8699,31.9298,59874.8436
2015-10-21 11:25:00,53.33,53.52,53.32,53.47,114865.8044778195,31.9298,32.0435,31.9238,32.0136,114865.8045
2015-10-21 11:30:00,53.46,53.47,53.26,53.47,66095.11889862329,32.0076,32.0136,31.8878,32.0136,66095.1189
2015-10-21 11:35:00,53.47,53.47,53.29,53.29,53064.94228897233,32.0136,32.0136,31.9058,31.9058,53064.9423
2015-10-21 11:40:00,53.31,53.31,53.15,53.19,140969.26713947993,31.9178,31.9178,31.822,31.8459,140969.2671
2015-10-21 11:45:00,53.18,53.2,53.06,53.07,175833.68099012657,31.8399,31.8519,31.7681,31.7741,175833.681
2015-10-21 11:50:00,53.06,53.07,52.93,52.94,68099.01265470727,31.7681,31.7741,31.6903,31.6963,68099.0127
2015-10-21 11:55:00,52.94,53.02,52.93,53.0,36854.40133500209,31.6963,31.7442,31.6903,31.7322,36854.4013
2015-10-21 12:00:00,53.0,53.05,52.92,53.02,70732.86052009457,31.7322,31.7621,31.6843,31.7442,70732.8605
2015-10-21 12:05:00,53.01,53.11,53.0,53.1,58459.18509247671,31.7382,31.798,31.7322,31.7921,58459.1851
2015-10-21 12:10:00,53.09,53.16,53.07,53.15,74703.10109859548,31.7861,31.828,31.7741,31.822,74703.1011
2015-10-21 12:15:00,53.15,53.16,53.1,53.13,57580.30871923238,31.822,31.828,31.7921,31.81,57580.3087
2015-10-21 12:20:00,53.13,53.2,53.13,53.19,53067.72354331804,31.81,31.8519,31.81,31.8459,53067.7235
2015-10-21 12:25:00,53.2,53.2,53.11,53.14,53715.75580586845,31.8519,31.8519,31.798,31.816,53715.7558
2015-10-21 12:30:00,53.15,53.16,53.09,53.09,48083.71575580588,31.822,31.828,31.7861,31.7861,48083.7158
2015-10-21 12:35:00,53.09,53.11,53.07,53.08,27635.93380614657,31.7861,31.798,31.7741,31.7801,27635.9338
2015-10-21 12:40:00,53.07,53.11,53.03,53.08,40895.56389931859,31.7741,31.798,31.7501,31.7801,40895.5639
2015-10-21 12:45:00,53.08,53.11,53.06,53.1,26492.8382700598,31.7801,31.798,31.7681,31.7921,26492.8383
2015-10-21 12:50:00,53.09,53.1,53.02,53.06,48080.93450146016,31.7861,31.7921,31.7442,31.7681,48080.9345
2015-10-21 12:55:00,53.06,53.06,53.0,53.01,23682.380753719928,31.7681,31.7681,31.7322,31.7382,23682.3808
2015-10-21 13:00:00,53.01,53.02,52.93,52.95,59955.49993046865,31.7382,31.7442,31.6903,31.7022,59955.4999
2015-10-21 13:05:00,52.96,52.98,52.93,52.97,60456.125712696434,31.7082,31.7202,31.6903,31.7142,60456.1257
2015-10-21 13:10:00,52.97,53.1,52.96,53.09,49071.061048532894,31.7142,31.7921,31.7082,31.7861,49071.061
2015-10-21 13:15:00,53.1,53.11,53.0,53.0,86090.94701710471,31.7921,31.798,31.7322,31.7322,86090.947
2015-10-21 13:20:00,53.0,53.06,52.98,53.02,61447.64288694201,31.7322,31.7681,31.7202,31.7442,61447.6429
2015-10-21 13:25:00,53.0,53.02,52.89,52.91,63356.973995271874,31.7322,31.7442,31.6663,31.6783,63356.974
2015-10-21 13:30:00,52.9,52.96,52.88,52.96,49927.687387011545,31.6723,31.7082,31.6603,31.7082,49927.6874
2015-10-21 13:35:00,52.97,52.98,52.9,52.94,67125.5736337088,31.7142,31.7202,31.6723,31.6963,67125.5736
2015-10-21 13:40:00,52.93,53.0,52.93,52.97,43419.55221805035,31.6903,31.7322,31.6903,31.7142,43419.5522
2015-10-21 13:45:00,52.97,52.97,52.88,52.88,33165.06744541789,31.7142,31.7142,31.6603,31.6603,33165.0674
2015-10-21 13:50:00,52.88,52.95,52.84,52.94,33842.30287859825,31.6603,31.7022,31.6364,31.6963,33842.3029
2015-10-21 13:55:00,52.95,52.95,52.85,52.85,22757.613683771386,31.7022,31.7022,31.6424,31.6424,22757.6137
2015-10-21 14:00:00,52.83,52.83,52.68,52.72,77948.82492003894,31.6304,31.6304,31.5406,31.5645,77948.8249
2015-10-21 14:05:00,52.71,52.8,52.66,52.75,57961.34056459464,31.5586,31.6124,31.5286,31.5825,57961.3406
2015-10-21 14:10:00,52.73,52.8,52.72,52.75,61195.93936865527,31.5705,31.6124,31.5645,31.5825,61195.9394
2015-10-21 14:15:00,52.73,52.79,52.66,52.77,43828.396606869705,31.5705,31.6064,31.5286,31.5945,43828.3966
2015-10-21 14:20:00,52.77,52.78,52.66,52.72,90828.81379502156,31.5945,31.6005,31.5286,31.5645,90828.8138
2015-10-21 14:25:00,52.72,52.86,52.66,52.85,91108.3298567654,31.5645,31.6484,31.5286,31.6424,91108.3299
2015-10-21 14:30:00,52.85,52.9,52.73,52.88,162959.25462383535,31.6424,31.6723,31.5705,31.6603,162959.2546
2015-10-21 14:35:00,52.88,53.01,52.81,52.97,146616.6040884439,31.6603,31.7382,31.6184,31.7142,146616.6041
2015-10-21 14:40:00,52.97,52.97,52.89,52.93,41987.20623000974,31.7142,31.7142,31.6663,31.6903,41987.2062
2015-10-21 14:45:00,52.93,52.94,52.89,52.93,72460.01946878043,31.6903,31.6963,31.6663,31.6903,72460.0195
2015-10-21 14:50:00,52.94,53.0,52.92,53.0,141956.61243220692,31.6963,31.7322,31.6843,31.7322,141956.6124
2015-10-21 14:55:00,53.0,53.04,52.96,53.0,68731.74801835629,31.7322,31.7561,31.7082,31.7322,68731.748
2015-10-21 15:00:00,53.0,53.08,52.98,53.0,46341.25990821861,31.7322,31.7801,31.7202,31.7322,46341.2599
2015-10-21 15:05:00,52.99,53.11,52.97,53.1,57900.152968989016,31.7262,31.798,31.7142,31.7921,57900.153
2015-10-21 15:10:00,53.12,53.12,53.0,53.01,71080.5173133083,31.804,31.804,31.7322,31.7382,71080.5173
2015-10-21 15:15:00,53.01,53.02,52.9,52.96,68122.65331664581,31.7382,31.7442,31.6723,31.7082,68122.6533
2015-10-21 15:20:00,52.96,53.08,52.95,53.07,139673.2026143791,31.7082,31.7801,31.7022,31.7741,139673.2026
2015-10-21 15:25:00,53.07,53.2,53.06,53.19,111291.89264358228,31.7741,31.8519,31.7681,31.8459,111291.8926
2015-10-21 15:30:00,53.2,53.21,53.02,53.05,98944.5139758031,31.8519,31.8579,31.7442,31.7621,98944.514
2015-10-21 15:35:00,53.05,53.06,52.94,52.98,164351.27242386318,31.7621,31.7681,31.6963,31.7202,164351.2724
2015-10-21 15:40:00,52.97,52.97,52.76,52.77,225068.83604505635,31.7142,31.7142,31.5885,31.5945,225068.836
2015-10-21 15:45:00,52.77,52.88,52.75,52.87,123430.6772354332,31.5945,31.6603,31.5825,31.6543,123430.6772
2015-10-21 15:50:00,52.86,52.88,52.77,52.77,139185.092476707,31.6484,31.6603,31.5945,31.5945,139185.0925
2015-10-21 15:55:00,52.77,52.9,52.72,52.9,305017.3828396607,31.5945,31.6723,31.5645,31.6723,305017.3828
2015-10-22 09:30:00,53.32,53.65,53.28,53.31,132222.22222222222,31.9238,32.1213,31.8998,31.9178,132222.2222
2015-10-22 09:35:00,53.31,53.34,52.88,53.07,102731.19176748717,31.9178,31.9357,31.6603,31.7741,102731.1918
2015-10-22 09:40:00,53.08,53.18,53.0,53.18,141867.61229314422,31.7801,31.8399,31.7322,31.8399,141867.6123
2015-10-22 09:45:00,53.19,53.3,53.08,53.3,88010.01251564456,31.8459,31.9118,31.7801,31.9118,88010.0125
2015-10-22 09:50:00,53.3,53.41,53.18,53.28,129072.45167570576,31.9118,31.9777,31.8399,31.8998,129072.4517
2015-10-22 09:55:00,53.29,53.33,53.08,53.14,76606.86969823392,31.9058,31.9298,31.7801,31.816,76606.8697
2015-10-22 10:00:00,53.15,53.25,52.98,53.01,65506.88360450564,31.822,31.8819,31.7202,31.7382,65506.8836
2015-10-22 10:05:00,53.02,53.14,52.9,52.93,73276.31761924629,31.7442,31.816,31.6723,31.6903,73276.3176
2015-10-22 10:10:00,52.9,52.93,52.65,52.69,85522.18050340704,31.6723,31.6903,31.5226,31.5466,85522.1805
2015-10-22 10:15:00,52.7,52.92,52.7,52.9,79677.37449589766,31.5526,31.6843,31.5526,31.6723,79677.3745
2015-10-22 10:20:00,52.9,52.9,52.64,52.7,158039.21568627452,31.6723,31.6723,31.5166,31.5526,158039.2157
2015-10-22 10:25:00,52.69,52.71,52.57,52.67,83026.0047281324,31.5466,31.5586,31.4747,31.5346,83026.0047
2015-10-22 10:30:00,52.67,52.73,52.56,52.73,84270.61604783758,31.5346,31.5705,31.4687,31.5705,84270.616
2015-10-22 10:35:00,52.74,52.85,52.72,52.8,66161.86900292033,31.5765,31.6424,31.5645,31.6124,66161.869
2015-10-22 10:40:00,52.81,52.92,52.76,52.91,206983.7296620776,31.6184,31.6843,31.5885,31.6783,206983.7297
2015-10-22 10:45:00,52.93,52.95,52.83,52.83,65819.77471839801,31.6903,31.7022,31.6304,31.6304,65819.7747
2015-10-22 10:50:00,52.84,52.89,52.78,52.79,33238.7706855792,31.6364,31.6663,31.6005,31.6064,33238.7707
2015-10-22 10:55:00,52.8,53.03,52.8,53.02,68423.02878598249,31.6124,31.7501,31.6124,31.7442,68423.0288
2015-10-22 11:00:00,53.03,53.06,52.96,53.05,45502.71172298707,31.7501,31.7681,31.7082,31.7621,45502.7117
2015-10-22 11:05:00,53.06,53.1,52.98,53.07,43935.474899179535,31.7681,31.7921,31.7202,31.7741,43935.4749
2015-10-22 11:10:00,53.08,53.16,53.06,53.16,35803.08719232374,31.7801,31.828,31.7681,31.828,35803.0872
2015-10-22 11:15:00,53.16,53.17,52.97,53.01,39133.63927131137,31.828,31.834,31.7142,31.7382,39133.6393
2015-10-22 11:20:00,53.02,53.02,52.8,52.83,75527.74301209846,31.7442,31.7442,31.6124,31.6304,75527.743
2015-10-22 11:25:00,52.84,52.85,52.76,52.76,66448.33820052844,31.6364,31.6424,31.5885,31.5885,66448.3382
2015-10-22 11:30:00,52.77,52.77,52.51,52.51,103148.37991934364,31.5945,31.5945,31.4388,31.4388,103148.3799
2015-10-22 11:35:00,52.5,52.71,52.47,52.67,119762.20275344182,31.4328,31.5586,31.4149,31.5346,119762.2028
2015-10-22 11:40:00,52.67,52.75,52.62,52.72,56106.243916006126,31.5346,31.5825,31.5047,31.5645,56106.2439
2015-10-22 11:45:00,52.73,52.8,52.67,52.75,50403.28188012794,31.5705,31.6124,31.5346,31.5825,50403.2819
2015-10-22 11:50:00,52.75,52.77,52.67,52.67,49218.46752885552,31.5825,31.5945,31.5346,31.5346,49218.4675
2015-10-22 11:55:00,52.67,52.75,52.62,52.75,91561.67431511612,31.5346,31.5825,31.5047,31.5825,91561.6743
2015-10-22 12:00:00,52.74,52.75,52.68,52.74,88097.62202753442,31.5765,31.5825,31.5406,31.5765,88097.622
2015-10-22 12:05:00,52.75,52.76,52.69,52.69,65741.89959671813,31.5825,31.5885,31.5466,31.5466,65741.8996
2015-10-22 12:10:00,52.69,52.8,52.69,52.76,80115.42205534696,31.5466,31.6124,31.5466,31.5885,80115.4221
2015-10-22 12:15:00,52.76,52.81,52.69,52.8,95648.72757613684,31.5885,31.6184,31.5466,31.6124,95648.7276
2015-10-22 12:20:00,52.8,52.89,52.8,52.85,33601.72437769434,31.6124,31.6663,31.6124,31.6424,33601.7244
2015-10-22 12:25:00,52.85,52.88,52.8,52.83,48868.02948129607,31.6424,31.6603,31.6124,31.6304,48868.0295
2015-10-22 12:30:00,52.83,52.85,52.79,52.8,44680.85106382979,31.6304,31.6424,31.6064,31.6124,44680.8511
2015-10-22 12:35:00,52.8,52.85,52.77,52.78,50842.72006675011,31.6124,31.6424,31.5945,31.6005,50842.7201
2015-10-22 12:40:00,52.78,52.82,52.77,52.77,43340.286469197614,31.6005,31.6244,31.5945,31.5945,43340.2865
2015-10-22 12:45:00,52.78,52.83,52.78,52.82,47852.87164511195,31.6005,31.6304,31.6005,31.6244,47852.8716
2015-10-22 12:50:00,52.81,52.81,52.75,52.75,47813.93408427201,31.6184,31.6184,31.5825,31.5825,47813.9341
2015-10-22 12:55:00,52.75,52.83,52.75,52.81,44878.3201223752,31.5825,31.6304,31.5825,31.6184,44878.3201
2015-10-22 13:00:00,52.81,52.83,52.77,52.82,45427.617855652905,31.6184,31.6304,31.5945,31.6244,45427.6179
2015-10-22 13:05:00,52.81,52.83,52.75,52.78,45284.38325684884,31.6184,31.6304,31.5825,31.6005,45284.3833
2015-10-22 13:10:00,52.78,52.79,52.68,52.75,41586.70560422751,31.6005,31.6064,31.5406,31.5825,41586.7056
2015-10-22 13:15:00,52.76,52.8,52.7,52.7,34899.179529968016,31.5885,31.6124,31.5526,31.5526,34899.1795
2015-10-22 13:20:00,52.7,52.76,52.69,52.72,38503.68516200807,31.5526,31.5885,31.5466,31.5645,38503.6852
2015-10-22 13:25:00,52.72,52.74,52.63,52.66,53836.74036990683,31.5645,31.5765,31.5107,31.5286,53836.7404
2015-10-22 13:30:00,52.66,52.66,52.53,52.63,92960.64525100822,31.5286,31.5286,31.4508,31.5107,92960.6453
2015-10-22 13:35:00,52.63,52.7,52.62,52.67,49205.95188429982,31.5107,31.5526,31.5047,31.5346,49205.9519
2015-10-22 13:40:00,52.67,52.7,52.63,52.63,66570.71339173969,31.5346,31.5526,31.5107,31.5107,66570.7134
2015-10-22 13:45:00,52.64,52.65,52.5,52.52,103839.52162425256,31.5166,31.5226,31.4328,31.4448,103839.5216
2015-10-22 13:50:00,52.52,52.57,52.5,52.57,56996.2453066333,31.4448,31.4747,31.4328,31.4747,56996.2453
2015-10-22 13:55:00,52.58,52.64,52.54,52.56,44477.819496592965,31.4807,31.5166,31.4568,31.4687,44477.8195
2015-10-22 14:00:00,52.57,52.59,52.46,52.48,92001.11250173827,31.4747,31.4867,31.4089,31.4208,92001.1125
2015-10-22 14:05:00,52.48,52.49,52.38,52.39,101725.768321513,31.4208,31.4268,31.361,31.367,101725.7683
2015-10-22 14:10:00,52.4,52.47,52.36,52.4,110557.64149631484,31.3729,31.4149,31.349,31.3729,110557.6415
2015-10-22 14:15:00,52.39,52.39,52.25,52.28,144148.24085662636,31.367,31.367,31.2831,31.3011,144148.2409
2015-10-22 14:20:00,52.27,52.27,52.19,52.21,149866.49979140595,31.2951,31.2951,31.2472,31.2592,149866.4998
2015-10-22 14:25:00,52.21,52.31,52.16,52.28,138722.0136281463,31.2592,31.3191,31.2293,31.3011,138722.0136
2015-10-22 14:30:00,52.27,52.35,52.2,52.34,72718.67612293144,31.2951,31.343,31.2532,31.337,72718.6761
2015-10-22 14:35:00,52.35,52.39,52.3,52.38,86659.7135308024,31.343,31.367,31.3131,31.361,86659.7135
2015-10-22 14:40:00,52.38,52.44,52.34,52.34,98518.98206090947,31.361,31.3969,31.337,31.337,98518.9821
2015-10-22 14:45:00,52.34,52.36,52.24,52.27,88890.27951606175,31.337,31.349,31.2772,31.2951,88890.2795
2015-10-22 14:50:00,52.28,52.36,52.27,52.36,93619.80253094148,31.3011,31.349,31.2951,31.349,93619.8025
2015-10-22 14:55:00,52.36,52.43,52.31,52.41,68306.21610346266,31.349,31.3909,31.3191,31.3789,68306.2161
2015-10-22 15:00:00,52.42,52.45,52.3,52.38,71720.20581282159,31.3849,31.4029,31.3131,31.361,71720.2058
2015-10-22 15:05:00,52.38,52.39,52.21,52.21,74726.741760534,31.361,31.367,31.2592,31.2592,74726.7418
2015-10-22 15:10:00,52.22,52.25,52.16,52.24,87270.19885968573,31.2652,31.2831,31.2293,31.2772,87270.1989
2015-10-22 15:15:00,52.24,52.31,52.16,52.2,100883.0482547629,31.2772,31.3191,31.2293,31.2532,100883.0483
2015-10-22 15:20:00,52.2,52.31,52.15,52.29,160657.76665276042,31.2532,31.3191,31.2233,31.3071,160657.7667
2015-10-22 15:25:00,52.29,52.42,52.29,52.42,126569.32276456682,31.3071,31.3849,31.3071,31.3849,126569.3228
2015-10-22 15:30:00,52.42,52.43,52.27,52.27,107840.35600055626,31.3849,31.3909,31.2951,31.2951,107840.356
2015-10-22 15:35:00,52.28,52.37,52.27,52.36,123184.53622583786,31.3011,31.355,31.2951,31.349,123184.5362
2015-10-22 15:40:00,52.36,52.39,52.24,52.32,229753.8589904047,31.349,31.367,31.2772,31.3251,229753.859
2015-10-22 15:45:00,52.32,52.36,52.17,52.17,140560.42275066057,31.3251,31.349,31.2352,31.2352,140560.4228
2015-10-22 15:50:00,52.18,52.23,52.16,52.23,149005.70157140872,31.2412,31.2712,31.2293,31.2712,149005.7016
2015-10-22 15:55:00,52.23,52.27,52.19,52.26,295741.89959671814,31.2712,31.2951,31.2472,31.2891,295741.8996
2015-10-23 09:30:00,52.82,52.82,52.36,52.49,163685.16200806564,31.6244,31.6244,31.349,31.4268,163685.162
2015-10-23 09:35:00,52.52,52.57,52.31,52.34,279527.18676122936,31.4448,31.4747,31.3191,31.337,279527.1868
2015-10-23 09:40:00,52.34,52.34,52.15,52.31,103331.94270616048,31.337,31.337,31.2233,31.3191,103331.9427
2015-10-23 09:45:00,52.33,52.39,52.21,52.23,137738.84021693785,31.331,31.367,31.2592,31.2712,137738.8402
2015-10-23 09:50:00,52.22,52.36,52.19,52.34,89936.03115004869,31.2652,31.349,31.2472,31.337,89936.0312
2015-10-23 09:55:00,52.33,52.49,52.32,52.42,158863.85759977752,31.331,31.4268,31.3251,31.3849,158863.8576
2015-10-23 10:00:00,52.44,52.49,52.27,52.4,124570.99151717426,31.3969,31.4268,31.2951,31.3729,124570.9915
2015-10-23 10:05:00,52.41,52.43,52.24,52.28,70335.14114865805,31.3789,31.3909,31.2772,31.3011,70335.1411
2015-10-23 10:10:00,52.29,52.36,52.24,52.24,53373.66152134613,31.3071,31.349,31.2772,31.2772,53373.6615
2015-10-23 10:15:00,52.24,52.27,52.1,52.14,65337.22708941733,31.2772,31.2951,31.1933,31.2173,65337.2271
2015-10-23 10:20:00,52.14,52.22,52.11,52.19,65601.44625225978,31.2173,31.2652,31.1993,31.2472,65601.4463
2015-10-23 10:25:00,52.17,52.25,52.15,52.16,48449.45070226672,31.2352,31.2831,31.2233,31.2293,48449.4507
2015-10-23 10:30:00,52.16,52.27,52.14,52.26,58733.138645529136,31.2293,31.2951,31.2173,31.2891,58733.1386
2015-10-23 10:35:00,52.26,52.29,52.14,52.17,71291.89264358227,31.2891,31.3071,31.2173,31.2352,71291.8926
2015-10-23 10:40:00,52.16,52.44,52.15,52.42,123946.59991656238,31.2293,31.3969,31.2233,31.3849,123946.5999
2015-10-23 10:45:00,52.44,52.44,52.29,52.34,45241.27381449034,31.3969,31.3969,31.3071,31.337,45241.2738
2015-10-23 10:50:00,52.34,52.39,52.26,52.29,43679.59949937422,31.337,31.367,31.2891,31.3071,43679.5995
2015-10-23 10:55:00,52.29,52.31,52.22,52.26,45889.30607704075,31.3071,31.3191,31.2652,31.2891,45889.3061
2015-10-23 11:00:00,52.26,52.28,52.17,52.18,53957.72493394522,31.2891,31.3011,31.2352,31.2412,53957.7249
2015-10-23 11:05:00,52.16,52.22,52.11,52.13,63124.7392574051,31.2293,31.2652,31.1993,31.2113,63124.7393
2015-10-23 11:10:00,52.13,52.13,52.02,52.06,62188.84717007371,31.2113,31.2113,31.1454,31.1694,62188.8472
2015-10-23 11:15:00,52.06,52.08,51.96,51.97,65323.32081768879,31.1694,31.1814,31.1095,31.1155,65323.3208
2015-10-23 11:20:00,51.96,52.08,51.94,52.06,44014.74064803227,31.1095,31.1814,31.0975,31.1694,44014.7406
2015-10-23 11:25:00,52.06,52.12,52.0,52.08,25234.320678626063,31.1694,31.2053,31.1335,31.1814,25234.3207
2015-10-23 11:30:00,52.09,52.09,52.01,52.02,27857.04352663052,31.1873,31.1873,31.1394,31.1454,27857.0435
2015-10-23 11:35:00,52.01,52.03,51.94,51.98,20848.282575441524,31.1394,31.1514,31.0975,31.1215,20848.2826
2015-10-23 11:40:00,51.98,52.11,51.98,52.09,18178.278403560005,31.1215,31.1993,31.1215,31.1873,18178.2784
2015-10-23 11:45:00,52.09,52.15,52.06,52.11,31515.783618411908,31.1873,31.2233,31.1694,31.1993,31515.7836
2015-10-23 11:50:00,52.11,52.13,52.06,52.06,75779.4465303852,31.1993,31.2113,31.1694,31.1694,75779.4465
2015-10-23 11:55:00,52.07,52.1,52.02,52.08,34729.52301487971,31.1754,31.1933,31.1454,31.1814,34729.523
2015-10-23 12:00:00,52.08,52.11,52.05,52.11,36288.41607565012,31.1814,31.1993,31.1634,31.1993,36288.4161
2015-10-23 12:05:00,52.11,52.11,52.03,52.06,37232.65192601864,31.1993,31.1993,31.1514,31.1694,37232.6519
2015-10-23 12:10:00,52.06,52.08,52.03,52.08,37349.46460853845,31.1694,31.1814,31.1514,31.1814,37349.4646
2015-10-23 12:15:00,52.07,52.12,52.04,52.08,92963.42650535391,31.1754,31.2053,31.1574,31.1814,92963.4265
2015-10-23 12:20:00,52.08,52.15,52.07,52.07,23858.99040467251,31.1814,31.2233,31.1754,31.1754,23858.9904
2015-10-23 12:25:00,52.07,52.11,52.06,52.09,28874.98261716034,31.1754,31.1993,31.1694,31.1873,28874.9826
2015-10-23 12:30:00,52.1,52.13,52.06,52.13,23210.958142122097,31.1933,31.2113,31.1694,31.2113,23210.9581
2015-10-23 12:35:00,52.13,52.19,52.13,52.16,30799.610624391604,31.2113,31.2472,31.2113,31.2293,30799.6106
2015-10-23 12:40:00,52.15,52.21,52.14,52.2,28378.52871645112,31.2233,31.2592,31.2173,31.2532,28378.5287
2015-10-23 12:45:00,52.21,52.21,52.16,52.17,39413.15533305521,31.2592,31.2592,31.2293,31.2352,39413.1553
2015-10-23 12:50:00,52.17,52.19,52.13,52.14,34789.319983312475,31.2352,31.2472,31.2113,31.2173,34789.32
2015-10-23 12:55:00,52.15,52.19,52.12,52.12,37798.63718537061,31.2233,31.2472,31.2053,31.2053,37798.6372
2015-10-23 13:00:00,52.11,52.18,52.1,52.17,50831.59504936727,31.1993,31.2412,31.1933,31.2352,50831.595
2015-10-23 13:05:00,52.17,52.21,52.11,52.16,20020.859407592827,31.2352,31.2592,31.1993,31.2293,20020.8594
2015-10-23 13:10:00,52.16,52.19,52.1,52.13,156232.79098873594,31.2293,31.2472,31.1933,31.2113,156232.791
2015-10-23 13:15:00,52.13,52.14,52.11,52.14,43764.427756918376,31.2113,31.2173,31.1993,31.2173,43764.4278
2015-10-23 13:20:00,52.14,52.17,52.11,52.14,48092.059518843,31.2173,31.2352,31.1993,31.2173,48092.0595
2015-10-23 13:25:00,52.15,52.26,52.14,52.24,37549.71492142957,31.2233,31.2891,31.2173,31.2772,37549.7149
2015-10-23 13:30:00,52.24,52.29,52.24,52.26,21415.658461966348,31.2772,31.3071,31.2772,31.2891,21415.6585
2015-10-23 13:35:00,52.26,52.29,52.24,52.27,27717.980809345016,31.2891,31.3071,31.2772,31.2951,27717.9808
2015-10-23 13:40:00,52.27,52.28,52.22,52.24,30205.81282158253,31.2951,31.3011,31.2652,31.2772,30205.8128
2015-10-23 13:45:00,52.24,52.29,52.24,52.28,20721.735502711726,31.2772,31.3071,31.2772,31.3011,20721.7355
2015-10-23 13:50:00,52.29,52.31,52.28,52.31,29445.13975803088,31.3071,31.3191,31.3011,31.3191,29445.1398
2015-10-23 13:55:00,52.31,52.31,52.26,52.3,31042.97037964122,31.3191,31.3191,31.2891,31.3131,31042.9704
2015-10-23 14:00:00,52.31,52.31,52.26,52.3,34840.77318870811,31.3191,31.3191,31.2891,31.3131,34840.7732
2015-10-23 14:05:00,52.31,52.31,52.26,52.28,33726.88082325129,31.3191,31.3191,31.2891,31.3011,33726.8808
2015-10-23 14:10:00,52.28,52.31,52.24,52.25,55511.055486024205,31.3011,31.3191,31.2772,31.2831,55511.0555
2015-10-23 14:15:00,52.26,52.31,52.26,52.28,50977.61090251704,31.2891,31.3191,31.2891,31.3011,50977.6109
2015-10-23 14:20:00,52.28,52.31,52.26,52.28,54974.27339730219,31.3011,31.3191,31.2891,31.3011,54974.2734
2015-10-23 14:25:00,52.29,52.29,52.26,52.26,36967.04213600334,31.3071,31.3071,31.2891,31.2891,36967.0421
2015-10-23 14:30:00,52.26,52.29,52.24,52.27,29844.24975664025,31.2891,31.3071,31.2772,31.2951,29844.2498
2015-10-23 14:35:00,52.28,52.38,52.28,52.35,53827.00597969685,31.3011,31.361,31.3011,31.343,53827.006
2015-10-23 14:40:00,52.35,52.36,52.32,52.32,59518.84299819219,31.343,31.349,31.3251,31.3251,59518.843
2015-10-23 14:45:00,52.32,52.36,52.32,52.32,42525.37894590461,31.3251,31.349,31.3251,31.3251,42525.3789
2015-10-23 14:50:00,52.32,52.35,52.29,52.34,36149.35335836463,31.3251,31.343,31.3071,31.337,36149.3534
2015-10-23 14:55:00,52.34,52.36,52.32,52.34,57464.886663885416,31.337,31.349,31.3251,31.337,57464.8867
2015-10-23 15:00:00,52.34,52.36,52.29,52.29,80919.20456125714,31.337,31.349,31.3071,31.3071,80919.2046
2015-10-23 15:05:00,52.29,52.35,52.26,52.34,70574.32902238911,31.3071,31.343,31.2891,31.337,70574.329
2015-10-23 15:10:00,52.34,52.36,52.29,52.29,49103.04547350856,31.337,31.349,31.3071,31.3071,49103.0455
2015-10-23 15:15:00,52.29,52.36,52.29,52.29,64409.67876512308,31.3071,31.349,31.3071,31.3071,64409.6788
2015-10-23 15:20:00,52.29,52.31,52.2,52.25,86255.0410235016,31.3071,31.3191,31.2532,31.2831,86255.041
2015-10-23 15:25:00,52.24,52.25,52.19,52.21,45523.5711305799,31.2772,31.2831,31.2472,31.2592,45523.5711
2015-10-23 15:30:00,52.22,52.29,52.22,52.29,58439.71631205674,31.2652,31.3071,31.2652,31.3071,58439.7163
2015-10-23 15:35:00,52.3,52.36,52.28,52.34,64226.11597830623,31.3131,31.349,31.3011,31.337,64226.116
2015-10-23 15:40:00,52.34,52.36,52.29,52.31,138404.9506327354,31.337,31.349,31.3071,31.3191,138404.9506
2015-10-23 15:45:00,52.31,52.43,52.31,52.43,154031.42817410652,31.3191,31.3909,31.3191,31.3909,154031.4282
2015-10-23 15:50:00,52.43,52.44,52.38,52.43,102874.4263662912,31.3909,31.3969,31.361,31.3909,102874.4264
2015-10-23 15:55:00,52.42,52.44,52.37,52.42,158959.8108747045,31.3849,31.3969,31.355,31.3849,158959.8109
2015-10-26 09:30:00,52.2,52.59,52.19,52.59,55996.38436935058,31.2532,31.4867,31.2472,31.4867,55996.3844
2015-10-26 09:35:00,52.57,52.73,52.53,52.69,32297.316089556392,31.4747,31.5705,31.4508,31.5466,32297.3161
2015-10-26 09:40:00,52.71,52.78,52.69,52.74,20030.59379780281,31.5586,31.6005,31.5466,31.5765,20030.5938
2015-10-26 09:45:00,52.77,52.98,52.77,52.94,111625.64316506743,31.5945,31.7202,31.5945,31.6963,111625.6432
2015-10-26 09:50:00,52.93,52.93,52.85,52.9,48314.5598664998,31.6903,31.6903,31.6424,31.6723,48314.5599
2015-10-26 09:55:00,52.9,53.12,52.85,53.06,41781.3934084272,31.6723,31.804,31.6424,31.7681,41781.3934
2015-10-26 10:00:00,53.06,53.07,52.91,52.99,45319.14893617022,31.7681,31.7741,31.6783,31.7262,45319.1489
2015-10-26 10:05:00,52.99,53.1,52.99,53.06,148811.01376720902,31.7262,31.7921,31.7262,31.7681,148811.0138
2015-10-26 10:10:00,53.05,53.05,52.95,52.95,42451.67570574329,31.7621,31.7621,31.7022,31.7022,42451.6757
2015-10-26 10:15:00,52.95,53.03,52.93,53.03,24547.35085523572,31.7022,31.7501,31.6903,31.7501,24547.3509
2015-10-26 10:20:00,53.03,53.07,52.95,52.98,33021.83284661383,31.7501,31.7741,31.7022,31.7202,33021.8328
2015-10-26 10:25:00,52.98,53.14,52.98,53.11,36095.11889862328,31.7202,31.816,31.7202,31.798,36095.1189
2015-10-26 10:30:00,53.11,53.19,53.08,53.19,107571.96495619524,31.798,31.8459,31.7801,31.8459,107571.965
2015-10-26 10:35:00,53.19,53.3,53.18,53.29,51507.43985537478,31.8459,31.9118,31.8399,31.9058,51507.4399
2015-10-26 10:40:00,53.29,53.39,53.28,53.39,127448.19913781116,31.9058,31.9657,31.8998,31.9657,127448.1991
2015-10-26 10:45:00,53.39,53.43,53.37,53.38,84573.77277151996,31.9657,31.9896,31.9537,31.9597,84573.7728
2015-10-26 10:50:00,53.36,53.37,53.31,53.31,35733.55583368099,31.9477,31.9537,31.9178,31.9178,35733.5558
2015-10-26 10:55:00,53.31,53.32,53.27,53.28,34907.52329300515,31.9178,31.9238,31.8938,31.8998,34907.5233
2015-10-26 11:00:00,53.28,53.32,53.23,53.31,71154.22055346963,31.8998,31.9238,31.8699,31.9178,71154.2206
2015-10-26 11:05:00,53.31,53.31,53.25,53.29,29313.030176609653,31.9178,31.9178,31.8819,31.9058,29313.0302
2015-10-26 11:10:00,53.29,53.31,53.27,53.29,22003.893756083995,31.9058,31.9178,31.8938,31.9058,22003.8938
2015-10-26 11:15:00,53.29,53.3,53.18,53.18,35071.61729940203,31.9058,31.9118,31.8399,31.8399,35071.6173
2015-10-26 11:20:00,53.19,53.28,53.19,53.27,69776.10902517036,31.8459,31.8998,31.8459,31.8938,69776.109
2015-10-26 11:25:00,53.26,53.28,53.23,53.24,23896.5373383396,31.8878,31.8998,31.8699,31.8759,23896.5373
2015-10-26 11:30:00,53.23,53.31,53.23,53.28,24895.007648449453,31.8699,31.9178,31.8699,31.8998,24895.0076
2015-10-26 11:35:00,53.28,53.3,53.23,53.26,40050.06257822278,31.8998,31.9118,31.8699,31.8878,40050.0626
2015-10-26 11:40:00,53.25,53.29,53.24,53.27,39198.99874843554,31.8819,31.9058,31.8759,31.8938,39198.9987
2015-10-26 11:45:00,53.27,53.28,53.22,53.24,105874.00917813936,31.8938,31.8998,31.8639,31.8759,105874.0092
2015-10-26 11:50:00,53.24,53.31,53.23,53.3,41061.04853288834,31.8759,31.9178,31.8699,31.9118,41061.0485
2015-10-26 11:55:00,53.3,53.31,53.22,53.22,53444.58350716173,31.9118,31.9178,31.8639,31.8639,53444.5835
2015-10-26 12:00:00,53.21,53.26,53.21,53.23,16225.837852871646,31.8579,31.8878,31.8579,31.8699,16225.8379
2015-10-26 12:05:00,53.23,53.29,53.22,53.29,17384.230287859828,31.8699,31.9058,31.8639,31.9058,17384.2303
2015-10-26 12:10:00,53.3,53.33,53.29,53.3,14395.772493394525,31.9118,31.9298,31.9058,31.9118,14395.7725
2015-10-26 12:15:00,53.3,53.39,53.29,53.39,53397.30218328466,31.9118,31.9657,31.9058,31.9657,53397.3022
2015-10-26 12:20:00,53.39,53.39,53.36,53.39,51273.81449033514,31.9657,31.9657,31.9477,31.9657,51273.8145
2015-10-26 12:25:00,53.39,53.42,53.39,53.4,17527.464886663885,31.9657,31.9836,31.9657,31.9717,17527.4649
2015-10-26 12:30:00,53.41,53.41,53.34,53.34,25634.82130440829,31.9777,31.9777,31.9357,31.9357,25634.8213
2015-10-26 12:35:00,53.34,53.35,53.31,53.31,30826.03254067585,31.9357,31.9417,31.9178,31.9178,30826.0325
2015-10-26 12:40:00,53.31,53.39,53.31,53.39,40276.73480739814,31.9178,31.9657,31.9178,31.9657,40276.7348
2015-10-26 12:45:00,53.39,53.47,53.37,53.46,34169.10026421917,31.9657,32.0136,31.9537,32.0076,34169.1003
2015-10-26 12:50:00,53.46,53.49,53.45,53.47,25184.258100403284,32.0076,32.0256,32.0016,32.0136,25184.2581
2015-10-26 12:55:00,53.46,53.49,53.44,53.49,54178.83465442915,32.0076,32.0256,31.9956,32.0256,54178.8347
2015-10-26 13:00:00,53.48,53.49,53.44,53.44,32418.30065359477,32.0196,32.0256,31.9956,31.9956,32418.3007
2015-10-26 13:05:00,53.44,53.5,53.44,53.48,41047.14226115979,31.9956,32.0315,31.9956,32.0196,41047.1423
2015-10-26 13:10:00,53.48,53.49,53.44,53.48,31992.76873870116,32.0196,32.0256,31.9956,32.0196,31992.7687
2015-10-26 13:15:00,53.47,53.52,53.47,53.5,21290.5020164094,32.0136,32.0435,32.0136,32.0315,21290.502
2015-10-26 13:20:00,53.5,53.51,53.45,53.51,27072.72980114032,32.0315,32.0375,32.0016,32.0375,27072.7298
2015-10-26 13:25:00,53.5,53.52,53.49,53.49,25566.6805729384,32.0315,32.0435,32.0256,32.0256,25566.6806
2015-10-26 13:30:00,53.5,53.52,53.48,53.52,34580.72590738424,32.0315,32.0435,32.0196,32.0435,34580.7259
2015-10-26 13:35:00,53.52,53.56,53.51,53.56,15185.648727576136,32.0435,32.0675,32.0375,32.0675,15185.6487
2015-10-26 13:40:00,53.55,53.56,53.52,53.56,33750.52148518982,32.0615,32.0675,32.0435,32.0675,33750.5215
2015-10-26 13:45:00,53.56,53.56,53.52,53.52,59262.96759838688,32.0675,32.0675,32.0435,32.0435,59262.9676
2015-10-26 13:50:00,53.52,53.54,53.48,53.52,46937.83896537339,32.0435,32.0555,32.0196,32.0435,46937.839
2015-10-26 13:55:00,53.52,53.54,53.51,53.54,27699.902656097904,32.0435,32.0555,32.0375,32.0555,27699.9027
2015-10-26 14:00:00,53.54,53.54,53.5,53.51,47566.40244750383,32.0555,32.0555,32.0315,32.0375,47566.4024
2015-10-26 14:05:00,53.5,53.51,53.46,53.46,19542.48366013072,32.0315,32.0375,32.0076,32.0076,19542.4837
2015-10-26 14:10:00,53.46,53.47,53.43,53.43,20346.266166040885,32.0076,32.0136,31.9896,31.9896,20346.2662
2015-10-26 14:15:00,53.43,53.46,53.42,53.43,33749.13085801697,31.9896,32.0076,31.9836,31.9896,33749.1309
2015-10-26 14:20:00,53.43,53.46,53.41,53.44,76316.22861910722,31.9896,32.0076,31.9777,31.9956,76316.2286
2015-10-26 14:25:00,53.44,53.44,53.39,53.4,20560.42275066055,31.9956,31.9956,31.9657,31.9717,20560.4228
2015-10-26 14:30:00,53.4,53.43,53.35,53.36,29091.92045612572,31.9717,31.9896,31.9417,31.9477,29091.9205
2015-10-26 14:35:00,53.36,53.39,53.35,53.38,20470.03198442498,31.9477,31.9657,31.9417,31.9597,20470.032
2015-10-26 14:40:00,53.38,53.4,53.36,53.39,34280.350438047564,31.9597,31.9717,31.9477,31.9657,34280.3504
2015-10-26 14:45:00,53.39,53.45,53.39,53.41,35403.97719371437,31.9657,32.0016,31.9657,31.9777,35403.9772
2015-10-26 14:50:00,53.41,53.47,53.41,53.45,43119.17674871368,31.9777,32.0136,31.9777,32.0016,43119.1767
2015-10-26 14:55:00,53.44,53.49,53.43,53.47,53749.13085801697,31.9956,32.0256,31.9896,32.0136,53749.1309
2015-10-26 15:00:00,53.47,53.47,53.39,53.44,29228.2019190655,32.0136,32.0136,31.9657,31.9956,29228.2019
2015-10-26 15:05:00,53.44,53.46,53.39,53.46,37149.21429564734,31.9956,32.0076,31.9657,32.0076,37149.2143
2015-10-26 15:10:00,53.47,53.49,53.44,53.45,34965.929634265056,32.0136,32.0256,31.9956,32.0016,34965.9296
2015-10-26 15:15:00,53.46,53.47,53.43,53.44,45545.82116534557,32.0076,32.0136,31.9896,31.9956,45545.8212
2015-10-26 15:20:00,53.44,53.44,53.41,53.44,46281.46293978584,31.9956,31.9956,31.9777,31.9956,46281.4629
2015-10-26 15:25:00,53.44,53.44,53.39,53.44,61850.92476706996,31.9956,31.9956,31.9657,31.9956,61850.9248
2015-10-26 15:30:00,53.44,53.47,53.41,53.41,57530.2461410096,31.9956,32.0136,31.9777,31.9777,57530.2461
2015-10-26 15:35:00,53.41,53.41,53.34,53.35,46335.69739952719,31.9777,31.9777,31.9357,31.9417,46335.6974
2015-10-26 15:40:00,53.35,53.37,53.31,53.33,58965.37338339592,31.9417,31.9537,31.9178,31.9298,58965.3734
2015-10-26 15:45:00,53.32,53.34,53.29,53.29,79941.5936587401,31.9238,31.9357,31.9058,31.9058,79941.5937
2015-10-26 15:50:00,53.29,53.34,53.26,53.34,104095.39702405786,31.9058,31.9357,31.8878,31.9357,104095.397
2015-10-26 15:55:00,53.34,53.41,53.32,53.35,334767.0699485468,31.9357,31.9777,31.9238,31.9417,334767.0699
2015-10-27 09:30:00,53.18,53.34,53.09,53.13,80641.07912668615,31.8399,31.9357,31.7861,31.81,80641.0791
2015-10-27 09:35:00,53.13,53.22,53.03,53.14,26551.244611319707,31.81,31.8639,31.7501,31.816,26551.2446
2015-10-27 09:40:00,53.15,53.21,53.03,53.06,25241.27381449033,31.822,31.8579,31.7501,31.7681,25241.2738
2015-10-27 09:45:00,53.08,53.21,53.07,53.14,18752.607425949103,31.7801,31.8579,31.7741,31.816,18752.6074
2015-10-27 09:50:00,53.16,53.24,53.13,53.18,19167.014323459884,31.828,31.8759,31.81,31.8399,19167.0143
2015-10-27 09:55:00,53.18,53.22,53.11,53.13,67777.77777777778,31.8399,31.8639,31.798,31.81,67777.7778
2015-10-27 10:00:00,53.11,53.18,53.06,53.12,42451.67570574329,31.798,31.8399,31.7681,31.804,42451.6757
2015-10-27 10:05:00,53.12,53.12,52.98,53.1,33059.379780280906,31.804,31.804,31.7202,31.7921,33059.3798
2015-10-27 10:10:00,53.1,53.1,52.93,52.96,15871.227923793633,31.7921,31.7921,31.6903,31.7082,15871.2279
2015-10-27 10:15:00,52.95,52.96,52.78,52.8,25499.93046864136,31.7022,31.7082,31.6005,31.6124,25499.9305
2015-10-27 10:20:00,52.8,52.83,52.7,52.79,28357.66930885829,31.6124,31.6304,31.5526,31.6064,28357.6693
2015-10-27 10:25:00,52.78,52.78,52.65,52.69,39545.26491447643,31.6005,31.6005,31.5226,31.5466,39545.2649
2015-10-27 10:30:00,52.69,52.72,52.63,52.7,39207.34251147268,31.5466,31.5645,31.5107,31.5526,39207.3425
2015-10-27 10:35:00,52.7,52.74,52.63,52.68,25024.33597552496,31.5526,31.5765,31.5107,31.5406,25024.336
2015-10-27 10:40:00,52.67,52.83,52.65,52.82,70876.09511889862,31.5346,31.6304,31.5226,31.6244,70876.0951
2015-10-27 10:45:00,52.81,52.81,52.72,52.8,34084.27200667501,31.6184,31.6184,31.5645,31.6124,34084.272
2015-10-27 10:50:00,52.81,52.83,52.71,52.71,13717.146433041302,31.6184,31.6304,31.5586,31.5586,13717.1464
2015-10-27 10:55:00,52.72,52.8,52.72,52.75,33144.20803782506,31.5645,31.6124,31.5645,31.5825,33144.208
2015-10-27 11:00:00,52.75,52.95,52.71,52.91,28459.18509247671,31.5825,31.7022,31.5586,31.6783,28459.1851
2015-10-27 11:05:00,52.92,52.98,52.85,52.9,97793.0746766792,31.6843,31.7202,31.6424,31.6723,97793.0747
2015-10-27 11:10:00,52.9,52.93,52.83,52.83,38663.60728688639,31.6723,31.6903,31.6304,31.6304,38663.6073
2015-10-27 11:15:00,52.83,52.87,52.79,52.87,19256.0144625226,31.6304,31.6543,31.6064,31.6543,19256.0145
2015-10-27 11:20:00,52.88,52.9,52.82,52.88,19666.24947851481,31.6603,31.6723,31.6244,31.6603,19666.2495
2015-10-27 11:25:00,52.88,52.89,52.82,52.84,19645.39007092199,31.6603,31.6663,31.6244,31.6364,19645.3901
2015-10-27 11:30:00,52.85,52.9,52.8,52.8,39307.46766791824,31.6424,31.6723,31.6124,31.6124,39307.4677
2015-10-27 11:35:00,52.79,52.84,52.7,52.73,40885.82950910861,31.6064,31.6364,31.5526,31.5705,40885.8295
2015-10-27 11:40:00,52.74,52.83,52.74,52.76,29966.624947851484,31.5765,31.6304,31.5765,31.5885,29966.6249
2015-10-27 11:45:00,52.77,52.81,52.75,52.8,23665.693227645672,31.5945,31.6184,31.5825,31.6124,23665.6932
2015-10-27 11:50:00,52.79,52.79,52.59,52.59,27738.84021693784,31.6064,31.6064,31.4867,31.4867,27738.8402
2015-10-27 11:55:00,52.61,52.66,52.59,52.65,13733.833959115562,31.4987,31.5286,31.4867,31.5226,13733.834
2015-10-27 12:00:00,52.65,52.66,52.58,52.62,18780.419969406204,31.5226,31.5286,31.4807,31.5047,18780.42
2015-10-27 12:05:00,52.62,52.65,52.51,52.6,39514.67111667362,31.5047,31.5226,31.4388,31.4927,39514.6711
2015-10-27 12:10:00,52.59,52.6,52.53,52.54,18562.091503267977,31.4867,31.4927,31.4508,31.4568,18562.0915
2015-10-27 12:15:00,52.55,52.55,52.49,52.5,36723.68238075372,31.4628,31.4628,31.4268,31.4328,36723.6824
2015-10-27 12:20:00,52.5,52.52,52.47,52.47,41412.87720762064,31.4328,31.4448,31.4149,31.4149,41412.8772
2015-10-27 12:25:00,52.47,52.51,52.45,52.45,24124.60019468781,31.4149,31.4388,31.4029,31.4029,24124.6002
2015-10-27 12:30:00,52.44,52.46,52.36,52.39,35277.430120984565,31.3969,31.4089,31.349,31.367,35277.4301
2015-10-27 12:35:00,52.38,52.46,52.37,52.44,41376.72090112641,31.361,31.4089,31.355,31.3969,41376.7209
2015-10-27 12:40:00,52.44,52.47,52.38,52.44,66709.77610902517,31.3969,31.4149,31.361,31.3969,66709.7761
2015-10-27 12:45:00,52.46,52.51,52.42,52.46,26886.38575997775,31.4089,31.4388,31.3849,31.4089,26886.3858
2015-10-27 12:50:00,52.46,52.46,52.42,52.45,20821.86065915728,31.4089,31.4089,31.3849,31.4029,20821.8607
2015-10-27 12:55:00,52.44,52.46,52.38,52.38,24735.08552357113,31.3969,31.4089,31.361,31.361,24735.0855
2015-10-27 13:00:00,52.39,52.39,52.34,52.34,24491.72576832152,31.367,31.367,31.337,31.337,24491.7258
2015-10-27 13:05:00,52.36,52.36,52.29,52.36,25697.399527186764,31.349,31.349,31.3071,31.349,25697.3995
2015-10-27 13:10:00,52.36,52.36,52.33,52.35,7224.308162981505,31.349,31.349,31.331,31.343,7224.3082
2015-10-27 13:15:00,52.34,52.39,52.31,52.34,29157.27993324989,31.337,31.367,31.3191,31.337,29157.2799
2015-10-27 13:20:00,52.36,52.38,52.34,52.34,18338.200528438327,31.349,31.361,31.337,31.337,18338.2005
2015-10-27 13:25:00,52.34,52.39,52.34,52.35,35011.82033096927,31.337,31.367,31.337,31.343,35011.8203
2015-10-27 13:30:00,52.36,52.38,52.31,52.38,34345.70991517175,31.349,31.361,31.3191,31.361,34345.7099
2015-10-27 13:35:00,52.39,52.4,52.35,52.37,26783.479349186484,31.367,31.3729,31.343,31.355,26783.4793
2015-10-27 13:40:00,52.37,52.39,52.31,52.35,86708.38548185233,31.355,31.367,31.3191,31.343,86708.3855
2015-10-27 13:45:00,52.35,52.39,52.35,52.36,17866.777916840496,31.343,31.367,31.343,31.349,17866.7779
2015-10-27 13:50:00,52.36,52.39,52.32,52.37,18327.07551105549,31.349,31.367,31.3251,31.355,18327.0755
2015-10-27 13:55:00,52.39,52.4,52.35,52.38,46794.60436656933,31.367,31.3729,31.343,31.361,46794.6044
2015-10-27 14:00:00,52.38,52.43,52.37,52.42,36405.228758169935,31.361,31.3909,31.355,31.3849,36405.2288
2015-10-27 14:05:00,52.44,52.46,52.41,52.44,17923.79363092755,31.3969,31.4089,31.3789,31.3969,17923.7936
2015-10-27 14:10:00,52.46,52.48,52.39,52.43,51642.33069114171,31.4089,31.4208,31.367,31.3909,51642.3307
2015-10-27 14:15:00,52.42,52.44,52.39,52.39,18404.950632735367,31.3849,31.3969,31.367,31.367,18404.9506
2015-10-27 14:20:00,52.39,52.41,52.34,52.35,129424.28035043806,31.367,31.3789,31.337,31.343,129424.2804
2015-10-27 14:25:00,52.35,52.43,52.34,52.42,26109.02517035183,31.343,31.3909,31.337,31.3849,26109.0252
2015-10-27 14:30:00,52.42,52.49,52.41,52.48,84511.19454874149,31.3849,31.4268,31.3789,31.4208,84511.1945
2015-10-27 14:35:00,52.47,52.56,52.47,52.52,26987.901543596163,31.4149,31.4687,31.4149,31.4448,26987.9015
2015-10-27 14:40:00,52.52,52.54,52.49,52.5,24646.085384508417,31.4448,31.4568,31.4268,31.4328,24646.0854
2015-10-27 14:45:00,52.49,52.52,52.47,52.51,42241.6910026422,31.4268,31.4448,31.4149,31.4388,42241.691
2015-10-27 14:50:00,52.49,52.54,52.49,52.54,19449.31163954944,31.4268,31.4568,31.4268,31.4568,19449.3116
2015-10-27 14:55:00,52.54,52.57,52.48,52.48,35764.1496314838,31.4568,31.4747,31.4208,31.4208,35764.1496
2015-10-27 15:00:00,52.49,52.57,52.49,52.52,27068.55791962175,31.4268,31.4747,31.4268,31.4448,27068.5579
2015-10-27 15:05:00,52.53,52.58,52.52,52.56,31955.221805034074,31.4508,31.4807,31.4448,31.4687,31955.2218
2015-10-27 15:10:00,52.56,52.65,52.56,52.65,39616.18690029204,31.4687,31.5226,31.4687,31.5226,39616.1869
2015-10-27 15:15:00,52.65,52.65,52.57,52.59,33255.45821165346,31.5226,31.5226,31.4747,31.4867,33255.4582
2015-10-27 15:20:00,52.58,52.62,52.58,52.62,45212.07064386039,31.4807,31.5047,31.4807,31.5047,45212.0706
2015-10-27 15:25:00,52.62,52.64,52.59,52.59,32939.78584341538,31.5047,31.5166,31.4867,31.4867,32939.7858
2015-10-27 15:30:00,52.59,52.62,52.59,52.62,26146.57210401892,31.4867,31.5047,31.4867,31.5047,26146.5721
2015-10-27 15:35:00,52.62,52.63,52.56,52.56,46181.33778334029,31.5047,31.5107,31.4687,31.4687,46181.3378
2015-10-27 15:40:00,52.56,52.59,52.55,52.55,50336.5317758309,31.4687,31.4867,31.4628,31.4628,50336.5318
2015-10-27 15:45:00,52.55,52.55,52.48,52.54,55880.96231400362,31.4628,31.4628,31.4208,31.4568,55880.9623
2015-10-27 15:50:00,52.54,52.57,52.52,52.57,55156.445556946186,31.4568,31.4747,31.4448,31.4747,55156.4456
2015-10-27 15:55:00,52.57,52.62,52.57,52.61,118379.919343624,31.4747,31.5047,31.4747,31.4987,118379.9193
2015-10-28 09:30:00,52.64,53.13,52.64,52.75,59066.88916701433,31.5166,31.81,31.5166,31.5825,59066.8892
2015-10-28 09:35:00,52.78,52.83,52.58,52.59,34046.72507300793,31.6005,31.6304,31.4807,31.4867,34046.7251
2015-10-28 09:40:00,52.6,52.8,52.6,52.69,35278.82074815742,31.4927,31.6124,31.4927,31.5466,35278.8207
2015-10-28 09:45:00,52.69,52.71,52.6,52.64,24715.616743151164,31.5466,31.5586,31.4927,31.5166,24715.6167
2015-10-28 09:50:00,52.64,52.67,52.59,52.66,26816.854401335004,31.5166,31.5346,31.4867,31.5286,26816.8544
2015-10-28 09:55:00,52.67,52.69,52.63,52.67,36040.88443888194,31.5346,31.5466,31.5107,31.5346,36040.8844
2015-10-28 10:00:00,52.68,52.85,52.66,52.77,69390.90529828954,31.5406,31.6424,31.5286,31.5945,69390.9053
2015-10-28 10:05:00,52.77,52.8,52.65,52.66,33982.7562230566,31.5945,31.6124,31.5226,31.5286,33982.7562
2015-10-28 10:10:00,52.67,52.72,52.64,52.65,18353.49742733973,31.5346,31.5645,31.5166,31.5226,18353.4974
2015-10-28 10:15:00,52.64,52.67,52.62,52.65,20678.62606035322,31.5166,31.5346,31.5047,31.5226,20678.6261
2015-10-28 10:20:00,52.66,52.67,52.63,52.65,48925.04519538312,31.5286,31.5346,31.5107,31.5226,48925.0452
2015-10-28 10:25:00,52.66,52.68,52.6,52.67,42094.28452231957,31.5286,31.5406,31.4927,31.5346,42094.2845
2015-10-28 10:30:00,52.67,52.77,52.67,52.7,31312.75205117508,31.5346,31.5945,31.5346,31.5526,31312.7521
2015-10-28 10:35:00,52.7,52.7,52.59,52.6,825352.5239883187,31.5526,31.5526,31.4867,31.4927,825352.524
2015-10-28 10:40:00,52.61,52.65,52.6,52.63,50938.6733416771,31.4987,31.5226,31.4927,31.5107,50938.6733
2015-10-28 10:45:00,52.64,52.65,52.6,52.6,35082.74231678488,31.5166,31.5226,31.4927,31.4927,35082.7423
2015-10-28 10:50:00,52.59,52.64,52.59,52.63,30208.59407592825,31.4867,31.5166,31.4867,31.5107,30208.5941
2015-10-28 10:55:00,52.63,52.65,52.6,52.62,55746.07147823669,31.5107,31.5226,31.4927,31.5047,55746.0715
2015-10-28 11:00:00,52.62,52.62,52.56,52.58,49710.74954804617,31.5047,31.5047,31.4687,31.4807,49710.7495
2015-10-28 11:05:00,52.59,52.6,52.52,52.53,28286.74732304269,31.4867,31.4927,31.4448,31.4508,28286.7473
2015-10-28 11:10:00,52.52,52.52,52.43,52.45,54498.67890418579,31.4448,31.4448,31.3909,31.4029,54498.6789
2015-10-28 11:15:00,52.46,52.47,52.44,52.45,23146.98929217077,31.4089,31.4149,31.3969,31.4029,23146.9893
2015-10-28 11:20:00,52.46,52.47,52.36,52.37,53266.5832290363,31.4089,31.4149,31.349,31.355,53266.5832
2015-10-28 11:25:00,52.37,52.42,52.37,52.39,70408.84438881936,31.355,31.3849,31.355,31.367,70408.8444
2015-10-28 11:30:00,52.39,52.4,52.3,52.34,109984.7031010986,31.367,31.3729,31.3131,31.337,109984.7031
2015-10-28 11:35:00,52.34,52.39,52.31,52.31,49751.07773605896,31.337,31.367,31.3191,31.3191,49751.0777
2015-10-28 11:40:00,52.32,52.36,52.31,52.34,39318.59268530108,31.3251,31.349,31.3191,31.337,39318.5927
2015-10-28 11:45:00,52.35,52.36,52.26,52.28,48580.16965651509,31.343,31.349,31.2891,31.3011,48580.1697
2015-10-28 11:50:00,52.29,52.32,52.24,52.24,38438.32568488389,31.3071,31.3251,31.2772,31.2772,38438.3257
2015-10-28 11:55:00,52.24,52.29,52.2,52.27,53712.97455152274,31.2772,31.3071,31.2532,31.2951,53712.9746
2015-10-28 12:00:00,52.27,52.29,52.25,52.27,19815.04658601029,31.2951,31.3071,31.2831,31.2951,19815.0466
2015-10-28 12:05:00,52.28,52.31,52.25,52.26,29826.171603393133,31.3011,31.3191,31.2831,31.2891,29826.1716
2015-10-28 12:10:00,52.25,52.29,52.23,52.26,40401.89125295509,31.2831,31.3071,31.2712,31.2891,40401.8913
2015-10-28 12:15:00,52.25,52.31,52.23,52.31,19895.70296203588,31.2831,31.3191,31.2712,31.3191,19895.703
2015-10-28 12:20:00,52.3,52.33,52.29,52.3,20041.71881518565,31.3131,31.331,31.3071,31.3131,20041.7188
2015-10-28 12:25:00,52.3,52.3,52.24,52.27,15702.962035878185,31.3131,31.3131,31.2772,31.2951,15702.962
2015-10-28 12:30:00,52.28,52.29,52.24,52.24,20775.96996245307,31.3011,31.3071,31.2772,31.2772,20775.97
2015-10-28 12:35:00,52.25,52.29,52.23,52.28,20663.329161451817,31.2831,31.3071,31.2712,31.3011,20663.3292
2015-10-28 12:40:00,52.28,52.31,52.25,52.29,28510.63829787234,31.3011,31.3191,31.2831,31.3071,28510.6383
2015-10-28 12:45:00,52.28,52.28,52.24,52.26,21710.4714226116,31.3011,31.3011,31.2772,31.2891,21710.4714
2015-10-28 12:50:00,52.26,52.3,52.25,52.29,32512.86330134892,31.2891,31.3131,31.2831,31.3071,32512.8633
2015-10-28 12:55:00,52.28,52.29,52.26,52.28,16184.119037685998,31.3011,31.3071,31.2891,31.3011,16184.119
2015-10-28 13:00:00,52.26,52.28,52.21,52.21,25900.431094423588,31.2891,31.3011,31.2592,31.2592,25900.4311
2015-10-28 13:05:00,52.21,52.21,52.15,52.16,23732.443331942708,31.2592,31.2592,31.2233,31.2293,23732.4433
2015-10-28 13:10:00,52.16,52.19,52.12,52.15,35900.43109442359,31.2293,31.2472,31.2053,31.2233,35900.4311
2015-10-28 13:15:00,52.15,52.16,52.12,52.16,24278.959810874705,31.2233,31.2293,31.2053,31.2293,24278.9598
2015-10-28 13:20:00,52.16,52.21,52.12,52.21,38178.278403560005,31.2293,31.2592,31.2053,31.2592,38178.2784
2015-10-28 13:25:00,52.21,52.23,52.16,52.16,24476.42886942011,31.2592,31.2712,31.2293,31.2293,24476.4289
2015-10-28 13:30:00,52.17,52.21,52.17,52.18,20504.79766374635,31.2352,31.2592,31.2352,31.2412,20504.7977
2015-10-28 13:35:00,52.19,52.26,52.18,52.26,37843.137254901965,31.2472,31.2891,31.2412,31.2891,37843.1373
2015-10-28 13:40:00,52.26,52.29,52.25,52.29,15581.9774718398,31.2891,31.3071,31.2831,31.3071,15581.9775
2015-10-28 13:45:00,52.29,52.34,52.27,52.3,21816.159087748576,31.3071,31.337,31.2951,31.3131,21816.1591
2015-10-28 13:50:00,52.29,52.3,52.26,52.28,17850.090390766236,31.3071,31.3131,31.2891,31.3011,17850.0904
2015-10-28 13:55:00,52.28,52.34,52.27,52.33,53601.72437769434,31.3011,31.337,31.2951,31.331,53601.7244
2015-10-28 14:00:00,52.3,52.33,51.8,51.94,75501.32109581422,31.3131,31.331,31.0137,31.0975,75501.3211
2015-10-28 14:05:00,51.94,51.99,51.86,51.98,25543.03991099986,31.0975,31.1275,31.0496,31.1215,25543.0399
2015-10-28 14:10:00,51.98,51.98,51.73,51.83,80250.31289111389,31.1215,31.1215,30.9718,31.0317,80250.3129
2015-10-28 14:15:00,51.82,51.88,51.73,51.83,28258.9347795856,31.0257,31.0616,30.9718,31.0317,28258.9348
2015-10-28 14:20:00,51.83,51.94,51.82,51.9,74340.14740648033,31.0317,31.0975,31.0257,31.0736,74340.1474
2015-10-28 14:25:00,51.9,51.94,51.74,51.8,137026.8391044361,31.0736,31.0975,30.9778,31.0137,137026.8391
2015-10-28 14:30:00,51.8,51.83,51.7,51.76,68000.27812543458,31.0137,31.0317,30.9538,30.9898,68000.2781
2015-10-28 14:35:00,51.75,51.9,51.72,51.83,60584.06341259909,30.9838,31.0736,30.9658,31.0317,60584.0634
2015-10-28 14:40:00,51.84,51.89,51.73,51.75,91632.59630093172,31.0377,31.0676,30.9718,30.9838,91632.5963
2015-10-28 14:45:00,51.75,51.89,51.73,51.8,57156.16743151162,30.9838,31.0676,30.9718,31.0137,57156.1674
2015-10-28 14:50:00,51.78,51.94,51.78,51.93,52834.09817827841,31.0017,31.0975,31.0017,31.0915,52834.0982
2015-10-28 14:55:00,51.91,51.93,51.81,51.92,53817.27158948686,31.0796,31.0915,31.0197,31.0856,53817.2716
2015-10-28 15:00:00,51.93,52.06,51.9,52.03,53605.89625921291,31.0915,31.1694,31.0736,31.1514,53605.8963
2015-10-28 15:05:00,52.04,52.18,52.03,52.1,55729.38395216243,31.1574,31.2412,31.1514,31.1933,55729.384
2015-10-28 15:10:00,52.08,52.12,52.05,52.11,52230.56598525936,31.1814,31.2053,31.1634,31.1993,52230.566
2015-10-28 15:15:00,52.11,52.15,52.06,52.12,49247.67069948547,31.1993,31.2233,31.1694,31.2053,49247.6707
2015-10-28 15:20:00,52.11,52.19,52.09,52.19,57284.10513141428,31.1993,31.2472,31.1873,31.2472,57284.1051
2015-10-28 15:25:00,52.19,52.25,52.15,52.2,46573.49464608539,31.2472,31.2831,31.2233,31.2532,46573.4946
2015-10-28 15:30:00,52.21,52.28,52.21,52.21,69148.93617021276,31.2592,31.3011,31.2592,31.2592,69148.9362
2015-10-28 15:35:00,52.21,52.36,52.19,52.32,105994.99374217771,31.2592,31.349,31.2472,31.3251,105994.9937
2015-10-28 15:40:00,52.32,52.36,52.26,52.34,83961.89681546378,31.3251,31.349,31.2891,31.337,83961.8968
2015-10-28 15:45:00,52.34,52.39,52.31,52.31,99603.67125573636,31.337,31.367,31.3191,31.3191,99603.6713
2015-10-28 15:50:00,52.31,52.44,52.31,52.42,113590.5993603115,31.3191,31.3969,31.3191,31.3849,113590.5994
2015-10-28 15:55:00,52.42,52.49,52.4,52.47,176061.74384647477,31.3849,31.4268,31.3729,31.4149,176061.7438
2015-10-29 09:30:00,52.43,52.45,52.29,52.42,77193.7143651787,31.3909,31.4029,31.3071,31.3849,77193.7144
2015-10-29 09:35:00,52.42,52.49,52.39,52.45,104639.13224864416,31.3849,31.4268,31.367,31.4029,104639.1322
2015-10-29 09:40:00,52.47,52.49,52.4,52.44,71315.5333055208,31.4149,31.4268,31.3729,31.3969,71315.5333
2015-10-29 09:45:00,52.42,52.47,52.36,52.39,64480.60075093868,31.3849,31.4149,31.349,31.367,64480.6008
2015-10-29 09:50:00,52.38,52.38,52.29,52.31,63235.989431233495,31.361,31.361,31.3071,31.3191,63235.9894
2015-10-29 09:55:00,52.31,52.31,52.2,52.2,40404.6725073008,31.3191,31.3191,31.2532,31.2532,40404.6725
2015-10-29 10:00:00,52.21,52.31,52.16,52.31,32610.20720344876,31.2592,31.3191,31.2293,31.3191,32610.2072
2015-10-29 10:05:00,52.3,52.35,52.27,52.29,27726.324572382146,31.3131,31.343,31.2951,31.3071,27726.3246
2015-10-29 10:10:00,52.28,52.3,52.19,52.21,30852.45445696009,31.3011,31.3131,31.2472,31.2592,30852.4545
2015-10-29 10:15:00,52.2,52.26,52.2,52.23,33088.582950910866,31.2532,31.2891,31.2532,31.2712,33088.583
2015-10-29 10:20:00,52.24,52.29,52.17,52.17,39211.514392991245,31.2772,31.3071,31.2352,31.2352,39211.5144
2015-10-29 10:25:00,52.17,52.24,52.09,52.11,26210.54095397024,31.2352,31.2772,31.1873,31.1993,26210.541
2015-10-29 10:30:00,52.11,52.15,52.1,52.14,25160.61743846475,31.1993,31.2233,31.1933,31.2173,25160.6174
2015-10-29 10:35:00,52.14,52.16,52.07,52.08,28133.778334028648,31.2173,31.2293,31.1754,31.1814,28133.7783
2015-10-29 10:40:00,52.06,52.15,52.06,52.13,18888.88888888889,31.1694,31.2233,31.1694,31.2113,18888.8889
2015-10-29 10:45:00,52.13,52.14,51.98,51.99,37363.370880267,31.2113,31.2173,31.1215,31.1275,37363.3709
2015-10-29 10:50:00,51.98,52.08,51.98,52.04,58320.12237519122,31.1215,31.1814,31.1215,31.1574,58320.1224
2015-10-29 10:55:00,52.03,52.08,51.98,51.99,20528.438325684885,31.1514,31.1814,31.1215,31.1275,20528.4383
2015-10-29 11:00:00,51.99,52.0,51.93,51.98,32387.706855791967,31.1275,31.1335,31.0915,31.1215,32387.7069
2015-10-29 11:05:00,51.98,52.03,51.98,52.01,15282.992629675986,31.1215,31.1514,31.1215,31.1394,15282.9926
2015-10-29 11:10:00,52.01,52.03,51.99,52.0,24295.647336948965,31.1394,31.1514,31.1275,31.1335,24295.6473
2015-10-29 11:15:00,52.0,52.02,51.98,52.0,17202.058128215827,31.1335,31.1454,31.1215,31.1335,17202.0581
2015-10-29 11:20:00,52.0,52.02,51.99,52.01,11956.612432206926,31.1335,31.1454,31.1275,31.1394,11956.6124
2015-10-29 11:25:00,52.01,52.07,52.0,52.03,24214.99096092338,31.1394,31.1754,31.1335,31.1514,24214.991
2015-10-29 11:30:00,52.02,52.05,51.99,52.02,36976.776526213325,31.1454,31.1634,31.1275,31.1454,36976.7765
2015-10-29 11:35:00,52.01,52.01,51.98,52.01,10134.890835766932,31.1394,31.1394,31.1215,31.1394,10134.8908
2015-10-29 11:40:00,52.0,52.08,51.99,52.08,16750.104297037964,31.1335,31.1814,31.1275,31.1814,16750.1043
2015-10-29 11:45:00,52.08,52.13,52.08,52.08,10276.734807398136,31.1814,31.2113,31.1814,31.1814,10276.7348
2015-10-29 11:50:00,52.08,52.13,52.07,52.1,11518.564872757615,31.1814,31.2113,31.1754,31.1933,11518.5649
2015-10-29 11:55:00,52.1,52.13,52.07,52.13,26299.54109303296,31.1933,31.2113,31.1754,31.2113,26299.5411
2015-10-29 12:00:00,52.12,52.16,52.11,52.11,15402.586566541511,31.2053,31.2293,31.1993,31.1993,15402.5866
2015-10-29 12:05:00,52.12,52.13,52.07,52.09,22291.753580864974,31.2053,31.2113,31.1754,31.1873,22291.7536
2015-10-29 12:10:00,52.09,52.11,52.07,52.11,13052.426644416631,31.1873,31.1993,31.1754,31.1993,13052.4266
2015-10-29 12:15:00,52.12,52.17,52.12,52.16,14073.146989292172,31.2053,31.2352,31.2053,31.2293,14073.147
2015-10-29 12:20:00,52.16,52.17,52.15,52.17,9947.156167431513,31.2293,31.2352,31.2233,31.2352,9947.1562
2015-10-29 12:25:00,52.16,52.24,52.16,52.19,20504.79766374635,31.2293,31.2772,31.2293,31.2472,20504.7977
2015-10-29 12:30:00,52.19,52.23,52.17,52.19,31201.501877346687,31.2472,31.2712,31.2352,31.2472,31201.5019
2015-10-29 12:35:00,52.19,52.21,52.06,52.08,42923.09831734112,31.2472,31.2592,31.1694,31.1814,42923.0983
2015-10-29 12:40:00,52.08,52.11,52.06,52.11,9831.73411208455,31.1814,31.1993,31.1694,31.1993,9831.7341
2015-10-29 12:45:00,52.13,52.15,52.06,52.07,13167.848699763594,31.2113,31.2233,31.1694,31.1754,13167.8487
2015-10-29 12:50:00,52.09,52.09,52.05,52.08,14826.86691697956,31.1873,31.1873,31.1634,31.1814,14826.8669
2015-10-29 12:55:00,52.09,52.16,52.06,52.16,11750.799610624392,31.1873,31.2293,31.1694,31.2293,11750.7996
2015-10-29 13:00:00,52.16,52.19,52.15,52.19,10221.10972048394,31.2293,31.2472,31.2233,31.2472,10221.1097
2015-10-29 13:05:00,52.19,52.22,52.13,52.15,14604.366569322763,31.2472,31.2652,31.2113,31.2233,14604.3666
2015-10-29 13:10:00,52.14,52.23,52.13,52.23,11234.876929495204,31.2173,31.2712,31.2113,31.2712,11234.8769
2015-10-29 13:15:00,52.22,52.28,52.22,52.22,16999.026560979004,31.2652,31.3011,31.2652,31.2652,16999.0266
2015-10-29 13:20:00,52.22,52.25,52.21,52.25,24579.335280211377,31.2652,31.2831,31.2592,31.2831,24579.3353
2015-10-29 13:25:00,52.25,52.25,52.21,52.21,17665.136976776528,31.2831,31.2831,31.2592,31.2592,17665.137
2015-10-29 13:30:00,52.22,52.24,52.18,52.18,25562.50869141984,31.2652,31.2772,31.2412,31.2412,25562.5087
2015-10-29 13:35:00,52.18,52.18,52.12,52.13,20475.5944931164,31.2412,31.2412,31.2053,31.2113,20475.5945
2015-10-29 13:40:00,52.13,52.16,52.1,52.12,22131.83145598665,31.2113,31.2293,31.1933,31.2053,22131.8315
2015-10-29 13:45:00,52.12,52.14,52.08,52.08,17972.465581977474,31.2053,31.2173,31.1814,31.1814,17972.4656
2015-10-29 13:50:00,52.07,52.08,52.03,52.04,27111.667361980257,31.1754,31.1814,31.1514,31.1574,27111.6674
2015-10-29 13:55:00,52.04,52.04,51.98,51.99,34776.80433875678,31.1574,31.1574,31.1215,31.1275,34776.8043
2015-10-29 14:00:00,51.99,52.07,51.98,52.05,32369.62870254485,31.1275,31.1754,31.1215,31.1634,32369.6287
2015-10-29 14:05:00,52.06,52.06,52.02,52.04,43409.81782784036,31.1694,31.1694,31.1454,31.1574,43409.8178
2015-10-29 14:10:00,52.04,52.04,52.01,52.02,29434.01474064804,31.1574,31.1574,31.1394,31.1454,29434.0147
2015-10-29 14:15:00,52.02,52.07,52.02,52.05,40972.04839382562,31.1454,31.1754,31.1454,31.1634,40972.0484
2015-10-29 14:20:00,52.06,52.11,52.05,52.1,35348.35210680017,31.1694,31.1993,31.1634,31.1933,35348.3521
2015-10-29 14:25:00,52.11,52.13,52.09,52.12,41999.72187456543,31.1993,31.2113,31.1873,31.2053,41999.7219
2015-10-29 14:30:00,52.12,52.12,52.04,52.04,49948.54679460437,31.2053,31.2053,31.1574,31.1574,49948.5468
2015-10-29 14:35:00,52.05,52.05,52.0,52.02,29185.092476707,31.1634,31.1634,31.1335,31.1454,29185.0925
2015-10-29 14:40:00,52.02,52.06,52.02,52.03,19268.53010707829,31.1454,31.1694,31.1454,31.1514,19268.5301
2015-10-29 14:45:00,52.02,52.04,52.01,52.01,24151.02211097205,31.1454,31.1574,31.1394,31.1394,24151.0221
2015-10-29 14:50:00,52.01,52.06,52.01,52.06,24569.60089000139,31.1394,31.1694,31.1394,31.1694,24569.6009
2015-10-29 14:55:00,52.06,52.06,52.01,52.01,19691.2807676262,31.1694,31.1694,31.1394,31.1394,19691.2808
2015-10-29 15:00:00,52.01,52.04,52.0,52.01,44495.89764984008,31.1394,31.1574,31.1335,31.1394,44495.8976
2015-10-29 15:05:00,52.01,52.06,52.01,52.05,37029.620358781816,31.1394,31.1694,31.1394,31.1634,37029.6204
2015-10-29 15:10:00,52.04,52.06,52.02,52.06,50881.65762759005,31.1574,31.1694,31.1454,31.1694,50881.6576
2015-10-29 15:15:00,52.06,52.13,52.03,52.12,55810.04032818802,31.1694,31.2113,31.1514,31.2053,55810.0403
2015-10-29 15:20:00,52.13,52.17,52.12,52.15,54566.81963565569,31.2113,31.2352,31.2053,31.2233,54566.8196
2015-10-29 15:25:00,52.15,52.16,52.1,52.11,53920.17800027813,31.2233,31.2293,31.1933,31.1993,53920.178
2015-10-29 15:30:00,52.1,52.16,52.09,52.16,48512.0289250452,31.1933,31.2293,31.1873,31.2293,48512.0289
2015-10-29 15:35:00,52.16,52.19,52.13,52.16,71693.78389653734,31.2293,31.2472,31.2113,31.2293,71693.7839
2015-10-29 15:40:00,52.16,52.16,52.13,52.14,90969.26713947993,31.2293,31.2293,31.2113,31.2173,90969.2671
2015-10-29 15:45:00,52.14,52.15,52.11,52.12,76146.57210401892,31.2173,31.2233,31.1993,31.2053,76146.5721
2015-10-29 15:50:00,52.11,52.16,52.11,52.12,87822.27784730915,31.1993,31.2293,31.1993,31.2053,87822.2778
2015-10-29 15:55:00,52.12,52.15,52.06,52.13,154842.16381588098,31.2053,31.2233,31.1694,31.2113,154842.1638
2015-10-30 09:30:00,52.28,52.28,52.03,52.03,71686.83076067307,31.3011,31.3011,31.1514,31.1514,71686.8308
2015-10-30 09:35:00,52.06,52.12,51.95,52.1,45277.430120984565,31.1694,31.2053,31.1035,31.1933,45277.4301
2015-10-30 09:40:00,52.11,52.11,51.9,51.9,46259.21290502017,31.1993,31.1993,31.0736,31.0736,46259.2129
2015-10-30 09:45:00,51.93,52.02,51.83,51.84,43113.61424002225,31.0915,31.1454,31.0317,31.0377,43113.6142
2015-10-30 09:50:00,51.83,51.95,51.83,51.88,56839.104436100686,31.0317,31.1035,31.0317,31.0616,56839.1044
2015-10-30 09:55:00,51.87,51.95,51.8,51.91,92856.3482130441,31.0556,31.1035,31.0137,31.0796,92856.3482
2015-10-30 10:00:00,51.9,51.92,51.68,51.7,126750.10429703798,31.0736,31.0856,30.9419,30.9538,126750.1043
2015-10-30 10:05:00,51.7,51.78,51.67,51.75,146727.8542622723,30.9538,31.0017,30.9359,30.9838,146727.8543
2015-10-30 10:10:00,51.74,51.78,51.67,51.7,87736.05896259214,30.9778,31.0017,30.9359,30.9538,87736.059
2015-10-30 10:15:00,51.7,51.7,51.58,51.66,67153.38617716591,30.9538,30.9538,30.882,30.9299,67153.3862
2015-10-30 10:20:00,51.65,51.69,51.61,51.62,54106.52204144069,30.9239,30.9479,30.9,30.9059,54106.522
2015-10-30 10:25:00,51.62,51.68,51.59,51.6,49307.46766791824,30.9059,30.9419,30.888,30.894,49307.4677
2015-10-30 10:30:00,51.6,51.61,51.49,51.49,170006.95313586429,30.894,30.9,30.8281,30.8281,170006.9531
2015-10-30 10:35:00,51.5,51.53,51.45,51.45,47615.07439855375,30.8341,30.8521,30.8042,30.8042,47615.0744
2015-10-30 10:40:00,51.44,51.52,51.38,51.52,85403.97719371437,30.7982,30.8461,30.7623,30.8461,85403.9772
2015-10-30 10:45:00,51.52,51.55,51.42,51.44,72707.55110554861,30.8461,30.864,30.7862,30.7982,72707.5511
2015-10-30 10:50:00,51.44,51.52,51.43,51.51,74532.05395633432,30.7982,30.8461,30.7922,30.8401,74532.054
2015-10-30 10:55:00,51.51,51.51,51.45,51.47,60458.90696704214,30.8401,30.8401,30.8042,30.8161,60458.907
2015-10-30 11:00:00,51.47,51.49,51.42,51.42,45153.66430260048,30.8161,30.8281,30.7862,30.7862,45153.6643
2015-10-30 11:05:00,51.42,51.49,51.42,51.47,28019.746905854543,30.7862,30.8281,30.7862,30.8161,28019.7469
2015-10-30 11:10:00,51.47,51.49,51.4,51.4,41741.06522041441,30.8161,30.8281,30.7742,30.7742,41741.0652
2015-10-30 11:15:00,51.4,51.41,51.32,51.33,55465.164789319984,30.7742,30.7802,30.7263,30.7323,55465.1648
2015-10-30 11:20:00,51.33,51.33,51.19,51.21,100232.2347378668,30.7323,30.7323,30.6485,30.6605,100232.2347
2015-10-30 11:25:00,51.21,51.26,51.17,51.25,77242.38631622863,30.6605,30.6904,30.6365,30.6844,77242.3863
2015-10-30 11:30:00,51.25,51.37,51.24,51.31,49146.15491586706,30.6844,30.7563,30.6784,30.7203,49146.1549
2015-10-30 11:35:00,51.31,51.37,51.29,51.34,41326.65832290363,30.7203,30.7563,30.7084,30.7383,41326.6583
2015-10-30 11:40:00,51.34,51.36,51.32,51.33,49073.842302878606,30.7383,30.7503,30.7263,30.7323,49073.8423
2015-10-30 11:45:00,51.31,51.39,51.31,51.39,32866.08260325407,30.7203,30.7682,30.7203,30.7682,32866.0826
2015-10-30 11:50:00,51.38,51.39,51.35,51.35,52056.73758865249,30.7623,30.7682,30.7443,30.7443,52056.7376
2015-10-30 11:55:00,51.35,51.37,51.27,51.27,59205.95188429982,30.7443,30.7563,30.6964,30.6964,59205.9519
2015-10-30 12:00:00,51.27,51.29,51.16,51.16,94541.7883465443,30.6964,30.7084,30.6305,30.6305,94541.7883
2015-10-30 12:05:00,51.16,51.17,51.03,51.04,115816.9934640523,30.6305,30.6365,30.5527,30.5587,115816.9935
2015-10-30 12:10:00,51.04,51.06,51.01,51.05,54879.71074954805,30.5587,30.5707,30.5407,30.5647,54879.7107
2015-10-30 12:15:00,51.04,51.11,51.01,51.1,61823.11222361286,30.5587,30.6006,30.5407,30.5946,61823.1122
2015-10-30 12:20:00,51.09,51.18,51.08,51.16,38289.5285773884,30.5886,30.6425,30.5826,30.6305,38289.5286
2015-10-30 12:25:00,51.15,51.17,51.1,51.13,42241.6910026422,30.6245,30.6365,30.5946,30.6126,42241.691
2015-10-30 12:30:00,51.13,51.23,51.13,51.22,34381.86622166597,30.6126,30.6724,30.6126,30.6665,34381.8662
2015-10-30 12:35:00,51.22,51.23,51.21,51.21,69894.31233486303,30.6665,30.6724,30.6605,30.6605,69894.3123
2015-10-30 12:40:00,51.21,51.21,51.12,51.12,56350.9942984286,30.6605,30.6605,30.6066,30.6066,56350.9943
2015-10-30 12:45:00,51.13,51.17,51.12,51.16,26103.46266166041,30.6126,30.6365,30.6066,30.6305,26103.4627
2015-10-30 12:50:00,51.16,51.19,51.14,51.14,36736.198025309415,30.6305,30.6485,30.6186,30.6186,36736.198
2015-10-30 12:55:00,51.14,51.2,51.1,51.1,83970.24057850092,30.6186,30.6545,30.5946,30.5946,83970.2406
2015-10-30 13:00:00,51.1,51.12,51.04,51.06,71077.7360589626,30.5946,30.6066,30.5587,30.5707,71077.7361
2015-10-30 13:05:00,51.06,51.06,51.01,51.02,52777.08246419136,30.5707,30.5707,30.5407,30.5467,52777.0825
2015-10-30 13:10:00,51.03,51.06,51.0,51.06,34291.4754554304,30.5527,30.5707,30.5347,30.5707,34291.4755
2015-10-30 13:15:00,51.06,51.08,50.91,50.91,91678.48699763596,30.5707,30.5826,30.4809,30.4809,91678.487
2015-10-30 13:20:00,50.91,50.95,50.86,50.87,45214.85189820609,30.4809,30.5048,30.4509,30.4569,45214.8519
2015-10-30 13:25:00,50.87,50.91,50.86,50.89,49066.88916701433,30.4569,30.4809,30.4509,30.4689,49066.8892
2015-10-30 13:30:00,50.9,50.9,50.8,50.82,68762.3418161591,30.4749,30.4749,30.415,30.427,68762.3418
2015-10-30 13:35:00,50.82,50.85,50.8,50.8,68503.68516200807,30.427,30.4449,30.415,30.415,68503.6852
2015-10-30 13:40:00,50.8,50.83,50.7,50.7,91830.06535947711,30.415,30.433,30.3551,30.3551,91830.0654
2015-10-30 13:45:00,50.7,50.88,50.7,50.88,85907.38423028786,30.3551,30.4629,30.3551,30.4629,85907.3842
2015-10-30 13:50:00,50.88,50.88,50.83,50.86,64746.21054095397,30.4629,30.4629,30.433,30.4509,64746.2105
2015-10-30 13:55:00,50.86,51.02,50.86,50.96,91977.47183979976,30.4509,30.5467,30.4509,30.5108,91977.4718
2015-10-30 14:00:00,50.94,50.96,50.91,50.93,72540.67584480601,30.4988,30.5108,30.4809,30.4928,72540.6758
2015-10-30 14:05:00,50.93,50.96,50.91,50.91,35314.97705465165,30.4928,30.5108,30.4809,30.4809,35314.9771
2015-10-30 14:10:00,50.91,51.01,50.91,51.0,45569.46182728411,30.4809,30.5407,30.4809,30.5347,45569.4618
2015-10-30 14:15:00,51.01,51.06,50.98,51.06,43487.69294952024,30.5407,30.5707,30.5228,30.5707,43487.6929
2015-10-30 14:20:00,51.05,51.05,50.96,50.97,54804.616882213886,30.5647,30.5647,30.5108,30.5168,54804.6169
2015-10-30 14:25:00,50.97,51.01,50.96,50.97,41380.89278264498,30.5168,30.5407,30.5108,30.5168,41380.8928
2015-10-30 14:30:00,50.96,51.0,50.93,50.96,59342.23334723961,30.5108,30.5347,30.4928,30.5108,59342.2333
2015-10-30 14:35:00,50.95,50.96,50.88,50.88,67950.2155472118,30.5048,30.5108,30.4629,30.4629,67950.2155
2015-10-30 14:40:00,50.88,50.9,50.85,50.86,73350.0208594076,30.4629,30.4749,30.4449,30.4509,73350.0209
2015-10-30 14:45:00,50.86,50.87,50.77,50.78,71358.6427478793,30.4509,30.4569,30.397,30.403,71358.6427
2015-10-30 14:50:00,50.79,50.85,50.78,50.8,62676.9573077458,30.409,30.4449,30.403,30.415,62676.9573
2015-10-30 14:55:00,50.8,50.9,50.8,50.88,56912.807676262,30.415,30.4749,30.415,30.4629,56912.8077
2015-10-30 15:00:00,50.88,50.91,50.85,50.9,64637.74162147129,30.4629,30.4809,30.4449,30.4749,64637.7416
2015-10-30 15:05:00,50.9,50.98,50.85,50.96,68238.07537199277,30.4749,30.5228,30.4449,30.5108,68238.0754
2015-10-30 15:10:00,50.96,51.02,50.93,50.98,86424.69753858991,30.5108,30.5467,30.4928,30.5228,86424.6975
2015-10-30 15:15:00,50.98,51.06,50.97,51.02,230738.423028786,30.5228,30.5707,30.5168,30.5467,230738.423
2015-10-30 15:20:00,51.03,51.06,50.99,51.03,103223.4737866778,30.5527,30.5707,30.5288,30.5527,103223.4738
2015-10-30 15:25:00,51.03,51.06,50.95,50.98,90436.65693227648,30.5527,30.5707,30.5048,30.5228,90436.6569
2015-10-30 15:30:00,50.98,50.98,50.91,50.94,104565.42900848284,30.5228,30.5228,30.4809,30.4988,104565.429
2015-10-30 15:35:00,50.94,51.01,50.93,51.0,76478.93199833126,30.4988,30.5407,30.4928,30.5347,76478.932
2015-10-30 15:40:00,51.01,51.05,50.99,51.03,106922.542066472,30.5407,30.5647,30.5288,30.5527,106922.5421
2015-10-30 15:45:00,51.03,51.21,51.03,51.17,143294.39577249342,30.5527,30.6605,30.5527,30.6365,143294.3958
2015-10-30 15:50:00,51.17,51.17,51.12,51.13,173685.16200806564,30.6365,30.6365,30.6066,30.6126,173685.162
2015-10-30 15:55:00,51.13,51.13,50.99,51.0,237299.4020303157,30.6126,30.6126,30.5288,30.5347,237299.402
2015-11-02 09:30:00,51.31,51.62,51.29,51.6,96417.74440272564,30.7203,30.9059,30.7084,30.894,96417.7444
2015-11-02 09:35:00,51.59,51.82,51.59,51.79,98733.13864552914,30.888,31.0257,30.888,31.0077,98733.1386
2015-11-02 09:40:00,51.82,51.88,51.78,51.83,60015.29689890141,31.0257,31.0616,31.0017,31.0317,60015.2969
2015-11-02 09:45:00,51.81,51.86,51.79,51.84,50837.15755805869,31.0197,31.0496,31.0077,31.0377,50837.1576
2015-11-02 09:50:00,51.83,51.85,51.79,51.83,58071.20011125018,31.0317,31.0437,31.0077,31.0317,58071.2001
2015-11-02 09:55:00,51.82,51.82,51.75,51.77,43126.129884577946,31.0257,31.0257,30.9838,30.9958,43126.1299
2015-11-02 10:00:00,51.78,51.79,51.74,51.75,57932.13739396468,31.0017,31.0077,30.9778,30.9838,57932.1374
2015-11-02 10:05:00,51.74,51.76,51.68,51.73,51195.93936865527,30.9778,30.9898,30.9419,30.9718,51195.9394
2015-11-02 10:10:00,51.75,51.75,51.66,51.66,45296.89890140454,30.9838,30.9838,30.9299,30.9299,45296.8989
2015-11-02 10:15:00,51.67,51.69,51.58,51.6,40317.06299541093,30.9359,30.9479,30.882,30.894,40317.063
2015-11-02 10:20:00,51.59,51.63,51.55,51.62,33818.662216659715,30.888,30.9119,30.864,30.9059,33818.6622
2015-11-02 10:25:00,51.63,51.67,51.62,51.63,91311.36142400224,30.9119,30.9359,30.9059,30.9119,91311.3614
2015-11-02 10:30:00,51.63,51.65,51.59,51.61,39616.18690029204,30.9119,30.9239,30.888,30.9,39616.1869
2015-11-02 10:35:00,51.61,51.69,51.6,51.67,109776.10902517036,30.9,30.9479,30.894,30.9359,109776.109
2015-11-02 10:40:00,51.67,51.72,51.65,51.7,106288.41607565012,30.9359,30.9658,30.9239,30.9538,106288.4161
2015-11-02 10:45:00,51.7,51.78,51.68,51.75,48377.13808927827,30.9538,31.0017,30.9419,30.9838,48377.1381
2015-11-02 10:50:00,51.74,51.76,51.71,51.72,23490.474203865942,30.9778,30.9898,30.9598,30.9658,23490.4742
2015-11-02 10:55:00,51.72,51.73,51.7,51.71,35327.492699207345,30.9658,30.9718,30.9538,30.9598,35327.4927
2015-11-02 11:00:00,51.72,51.72,51.64,51.65,26910.026421916285,30.9658,30.9658,30.9179,30.9239,26910.0264
2015-11-02 11:05:00,51.66,51.72,51.6,51.6,57389.79279655125,30.9299,30.9658,30.894,30.894,57389.7928
2015-11-02 11:10:00,51.6,51.6,51.49,51.57,36466.41635377556,30.894,30.894,30.8281,30.876,36466.4164
2015-11-02 11:15:00,51.57,51.6,51.54,51.55,15168.96120150188,30.876,30.894,30.858,30.864,15168.9612
2015-11-02 11:20:00,51.55,51.55,51.48,51.49,17101.93297177027,30.864,30.864,30.8221,30.8281,17101.933
2015-11-02 11:25:00,51.49,51.55,51.48,51.55,17307.745793352802,30.8281,30.864,30.8221,30.864,17307.7458
2015-11-02 11:30:00,51.55,51.61,51.55,51.61,21775.83089973578,30.864,30.9,30.864,30.9,21775.8309
2015-11-02 11:35:00,51.61,51.65,51.61,51.63,22105.409539702407,30.9,30.9239,30.9,30.9119,22105.4095
2015-11-02 11:40:00,51.62,51.65,51.59,51.59,16480.322625504105,30.9059,30.9239,30.888,30.888,16480.3226
2015-11-02 11:45:00,51.58,51.6,51.54,51.54,14098.17827840356,30.882,30.894,30.858,30.858,14098.1783
2015-11-02 11:50:00,51.53,51.54,51.49,51.49,42048.39382561536,30.8521,30.858,30.8281,30.8281,42048.3938
2015-11-02 11:55:00,51.49,51.56,51.49,51.55,12077.596996245307,30.8281,30.87,30.8281,30.864,12077.597
2015-11-02 12:00:00,51.55,51.55,51.52,51.52,12777.082464191351,30.864,30.864,30.8461,30.8461,12777.0825
2015-11-02 12:05:00,51.52,51.52,51.44,51.44,15109.164233069116,30.8461,30.8461,30.7982,30.7982,15109.1642
2015-11-02 12:10:00,51.44,51.46,51.43,51.44,24797.663746349604,30.7982,30.8102,30.7922,30.7982,24797.6637
2015-11-02 12:15:00,51.44,51.47,51.44,51.47,16570.713391739675,30.7982,30.8161,30.7982,30.8161,16570.7134
2015-11-02 12:20:00,51.47,51.52,51.47,51.52,21366.986510916424,30.8161,30.8461,30.8161,30.8461,21366.9865
2015-11-02 12:25:00,51.52,51.54,51.5,51.52,13710.193297177027,30.8461,30.858,30.8341,30.8461,13710.1933
2015-11-02 12:30:00,51.51,51.55,51.49,51.55,12814.629397858434,30.8401,30.864,30.8281,30.864,12814.6294
2015-11-02 12:35:00,51.56,51.62,51.56,51.61,17370.324016131275,30.87,30.9059,30.87,30.9,17370.324
2015-11-02 12:40:00,51.61,51.66,51.59,51.66,13865.943540536784,30.9,30.9299,30.888,30.9299,13865.9435
2015-11-02 12:45:00,51.66,51.7,51.66,51.69,18552.35711305799,30.9299,30.9538,30.9299,30.9479,18552.3571
2015-11-02 12:50:00,51.69,51.72,51.68,51.72,9977.74996523432,30.9479,30.9658,30.9419,30.9658,9977.75
2015-11-02 12:55:00,51.72,51.73,51.71,51.73,18699.763593380616,30.9658,30.9718,30.9598,30.9718,18699.7636
2015-11-02 13:00:00,51.72,51.73,51.67,51.68,38041.99694062022,30.9658,30.9718,30.9359,30.9419,38041.9969
2015-11-02 13:05:00,51.68,51.72,51.68,51.72,6930.8858295091095,30.9419,30.9658,30.9419,30.9658,6930.8858
2015-11-02 13:10:00,51.72,51.73,51.7,51.72,17385.62091503268,30.9658,30.9718,30.9538,30.9658,17385.6209
2015-11-02 13:15:00,51.72,51.78,51.72,51.77,25216.242525378948,30.9658,31.0017,30.9658,30.9958,25216.2425
2015-11-02 13:20:00,51.76,51.78,51.76,51.77,13489.08357669309,30.9898,31.0017,30.9898,30.9958,13489.0836
2015-11-02 13:25:00,51.78,51.83,51.77,51.83,80158.53149770547,31.0017,31.0317,30.9958,31.0317,80158.5315
2015-11-02 13:30:00,51.83,51.86,51.82,51.84,92888.33263801975,31.0317,31.0496,31.0257,31.0377,92888.3326
2015-11-02 13:35:00,51.84,51.85,51.8,51.8,14590.460297594216,31.0377,31.0437,31.0137,31.0137,14590.4603
2015-11-02 13:40:00,51.79,51.85,51.79,51.83,13458.48977889028,31.0077,31.0437,31.0077,31.0317,13458.4898
2015-11-02 13:45:00,51.83,51.83,51.79,51.82,20330.96926713948,31.0317,31.0317,31.0077,31.0257,20330.9693
2015-11-02 13:50:00,51.81,51.81,51.75,51.75,37567.79307467668,31.0197,31.0197,30.9838,30.9838,37567.7931
2015-11-02 13:55:00,51.74,51.76,51.73,51.76,10942.845223195662,30.9778,30.9898,30.9718,30.9898,10942.8452
2015-11-02 14:00:00,51.76,51.83,51.76,51.78,84050.8969545265,30.9898,31.0317,30.9898,31.0017,84050.897
2015-11-02 14:05:00,51.78,51.79,51.77,51.77,37056.04227506606,31.0017,31.0077,30.9958,30.9958,37056.0423
2015-11-02 14:10:00,51.77,51.78,51.76,51.77,17405.08969545265,30.9958,31.0017,30.9898,30.9958,17405.0897
2015-11-02 14:15:00,51.76,51.77,51.73,51.75,17852.871645111947,30.9898,30.9958,30.9718,30.9838,17852.8716
2015-11-02 14:20:00,51.75,51.77,51.75,51.76,15657.071339173968,30.9838,30.9958,30.9838,30.9898,15657.0713
2015-11-02 14:25:00,51.77,51.79,51.77,51.79,29034.904742038663,30.9958,31.0077,30.9958,31.0077,29034.9047
2015-11-02 14:30:00,51.78,51.8,51.75,51.75,43947.99054373523,31.0017,31.0137,30.9838,30.9838,43947.9905
2015-11-02 14:35:00,51.75,51.78,51.75,51.78,42198.58156028369,30.9838,31.0017,30.9838,31.0017,42198.5816
2015-11-02 14:40:00,51.78,51.78,51.75,51.77,36830.76067306355,31.0017,31.0017,30.9838,30.9958,36830.7607
2015-11-02 14:45:00,51.77,51.78,51.75,51.75,38906.967042136006,30.9958,31.0017,30.9838,30.9838,38906.967
2015-11-02 14:50:00,51.75,51.78,51.73,51.76,27772.21526908636,30.9838,31.0017,30.9718,30.9898,27772.2153
2015-11-02 14:55:00,51.77,51.79,51.75,51.78,47488.527325823954,30.9958,31.0077,30.9838,31.0017,47488.5273
2015-11-02 15:00:00,51.78,51.83,51.78,51.8,32489.22263941037,31.0017,31.0317,31.0017,31.0137,32489.2226
2015-11-02 15:05:00,51.81,51.81,51.74,51.75,44974.27339730219,31.0197,31.0197,30.9778,30.9838,44974.2734
2015-11-02 15:10:00,51.75,51.75,51.69,51.7,54746.21054095397,30.9838,30.9838,30.9479,30.9538,54746.2105
2015-11-02 15:15:00,51.7,51.73,51.69,51.73,27965.5124461132,30.9538,30.9718,30.9479,30.9718,27965.5124
2015-11-02 15:20:00,51.72,51.73,51.68,51.71,30428.31316923933,30.9658,30.9718,30.9419,30.9598,30428.3132
2015-11-02 15:25:00,51.71,51.78,51.7,51.78,30418.578779029343,30.9598,31.0017,30.9538,31.0017,30418.5788
2015-11-02 15:30:00,51.78,51.8,51.77,51.78,33664.302600472816,31.0017,31.0137,30.9958,31.0017,33664.3026
2015-11-02 15:35:00,51.78,51.8,51.77,51.8,43081.62981504659,31.0017,31.0137,30.9958,31.0137,43081.6298
2015-11-02 15:40:00,51.8,51.86,51.8,51.83,64505.63204005007,31.0137,31.0496,31.0137,31.0317,64505.632
2015-11-02 15:45:00,51.83,51.84,51.72,51.73,76412.18189403422,31.0317,31.0377,30.9658,30.9718,76412.1819
2015-11-02 15:50:00,51.73,51.75,51.72,51.73,79673.20261437909,30.9718,30.9838,30.9658,30.9718,79673.2026
2015-11-02 15:55:00,51.73,51.74,51.64,51.65,245466.5554164929,30.9718,30.9778,30.9179,30.9239,245466.5554
2015-11-03 09:30:00,51.39,51.58,51.34,51.55,68925.04519538312,30.7682,30.882,30.7383,30.864,68925.0452
2015-11-03 09:35:00,51.59,51.67,51.52,51.67,21614.51814768461,30.888,30.9359,30.8461,30.9359,21614.5181
2015-11-03 09:40:00,51.67,51.75,51.56,51.58,22021.97190933111,30.9359,30.9838,30.87,30.882,22021.9719
2015-11-03 09:45:00,51.58,51.62,51.49,51.53,20267.000417188152,30.882,30.9059,30.8281,30.8521,20267.0004
2015-11-03 09:50:00,51.54,51.59,51.53,51.57,25002.085940759283,30.858,30.888,30.8521,30.876,25002.0859
2015-11-03 09:55:00,51.58,51.61,51.47,51.61,114832.42942567098,30.882,30.9,30.8161,30.9,114832.4294
2015-11-03 10:00:00,51.61,51.67,51.58,51.62,128831.87317480185,30.9,30.9359,30.882,30.9059,128831.8732
2015-11-03 10:05:00,51.63,51.65,51.59,51.62,46203.58781810597,30.9119,30.9239,30.888,30.9059,46203.5878
2015-11-03 10:10:00,51.61,51.63,51.57,51.57,31749.40898345154,30.9,30.9119,30.876,30.876,31749.409
2015-11-03 10:15:00,51.57,51.64,51.56,51.62,36000.556250869144,30.876,30.9179,30.87,30.9059,36000.5563
2015-11-03 10:20:00,51.6,51.64,51.57,51.62,37143.65178695592,30.894,30.9179,30.876,30.9059,37143.6518
2015-11-03 10:25:00,51.61,51.7,51.59,51.7,25741.89959671812,30.9,30.9538,30.888,30.9538,25741.8996
2015-11-03 10:30:00,51.7,51.8,51.7,51.78,31508.83048254763,30.9538,31.0137,30.9538,31.0017,31508.8305
2015-11-03 10:35:00,51.78,51.78,51.67,51.7,28716.45111945488,31.0017,31.0017,30.9359,30.9538,28716.4511
2015-11-03 10:40:00,51.7,51.8,51.68,51.8,102377.972465582,30.9538,31.0137,30.9419,31.0137,102377.9725
2015-11-03 10:45:00,51.79,51.8,51.76,51.78,169098.87359199,31.0077,31.0137,30.9898,31.0017,169098.8736
2015-11-03 10:50:00,51.78,51.8,51.75,51.8,255714.08705326103,31.0017,31.0137,30.9838,31.0137,255714.0871
2015-11-03 10:55:00,51.8,51.84,51.76,51.78,143212.34876929497,31.0137,31.0377,30.9898,31.0017,143212.3488
2015-11-03 11:00:00,51.77,51.78,51.73,51.73,49109.99860937283,30.9958,31.0017,30.9718,30.9718,49109.9986
2015-11-03 11:05:00,51.73,51.78,51.7,51.77,21332.22083159505,30.9718,31.0017,30.9538,30.9958,21332.2208
2015-11-03 11:10:00,51.75,51.82,51.75,51.81,10442.219440967878,30.9838,31.0257,30.9838,31.0197,10442.2194
2015-11-03 11:15:00,51.82,51.83,51.79,51.81,22364.06619385343,31.0257,31.0317,31.0077,31.0197,22364.0662
2015-11-03 11:20:00,51.8,51.8,51.66,51.68,52138.78459185093,31.0137,31.0137,30.9299,30.9419,52138.7846
2015-11-03 11:25:00,51.68,51.72,51.65,51.72,15168.96120150188,30.9419,30.9658,30.9239,30.9658,15168.9612
2015-11-03 11:30:00,51.72,51.78,51.67,51.77,44509.80392156863,30.9658,31.0017,30.9359,30.9958,44509.8039
2015-11-03 11:35:00,51.78,51.82,51.75,51.79,18064.2469753859,31.0017,31.0257,30.9838,31.0077,18064.247
2015-11-03 11:40:00,51.78,51.79,51.75,51.79,97177.02683910444,31.0017,31.0077,30.9838,31.0077,97177.0268
2015-11-03 11:45:00,51.79,51.8,51.76,51.78,25687.66513697678,31.0077,31.0137,30.9898,31.0017,25687.6651
2015-11-03 11:50:00,51.79,51.83,51.76,51.77,38403.56000556251,31.0077,31.0317,30.9898,30.9958,38403.56
2015-11-03 11:55:00,51.78,51.78,51.75,51.77,46624.94785148103,31.0017,31.0017,30.9838,30.9958,46624.9479
2015-11-03 12:00:00,51.78,51.78,51.76,51.78,18286.74732304269,31.0017,31.0017,30.9898,31.0017,18286.7473
2015-11-03 12:05:00,51.78,51.78,51.77,51.78,18692.81045751634,31.0017,31.0017,30.9958,31.0017,18692.8105
2015-11-03 12:10:00,51.78,51.78,51.76,51.77,21214.01752190238,31.0017,31.0017,30.9898,30.9958,21214.0175
2015-11-03 12:15:00,51.77,51.78,51.72,51.74,29514.67111667362,30.9958,31.0017,30.9658,30.9778,29514.6711
2015-11-03 12:20:00,51.74,51.77,51.72,51.74,28809.62314003616,30.9778,30.9958,30.9658,30.9778,28809.6231
2015-11-03 12:25:00,51.73,51.75,51.71,51.73,14812.960645251009,30.9718,30.9838,30.9598,30.9718,14812.9606
2015-11-03 12:30:00,51.74,51.76,51.72,51.74,22284.800445000696,30.9778,30.9898,30.9658,30.9778,22284.8004
2015-11-03 12:35:00,51.75,51.75,51.74,51.75,13587.81810596579,30.9838,30.9838,30.9778,30.9838,13587.8181
2015-11-03 12:40:00,51.74,51.75,51.71,51.72,12701.988596857183,30.9778,30.9838,30.9598,30.9658,12701.9886
2015-11-03 12:45:00,51.72,51.74,51.72,51.74,11574.189959671812,30.9658,30.9778,30.9658,30.9778,11574.19
2015-11-03 12:50:00,51.74,51.78,51.74,51.75,15118.8986232791,30.9778,31.0017,30.9778,30.9838,15118.8986
2015-11-03 12:55:00,51.75,51.77,51.74,51.75,9876.23418161591,30.9838,30.9958,30.9778,30.9838,9876.2342
2015-11-03 13:00:00,51.74,51.78,51.73,51.78,19785.84341538034,30.9778,31.0017,30.9718,31.0017,19785.8434
2015-11-03 13:05:00,51.78,51.79,51.75,51.78,13699.068279794188,31.0017,31.0077,30.9838,31.0017,13699.0683
2015-11-03 13:10:00,51.78,51.79,51.76,51.78,14931.16395494368,31.0017,31.0077,30.9898,31.0017,14931.164
2015-11-03 13:15:00,51.78,51.81,51.77,51.8,34580.72590738424,31.0017,31.0197,30.9958,31.0137,34580.7259
2015-11-03 13:20:00,51.8,51.81,51.78,51.8,18409.12251425393,31.0137,31.0197,31.0017,31.0137,18409.1225
2015-11-03 13:25:00,51.8,51.82,51.78,51.81,23660.13071895425,31.0137,31.0257,31.0017,31.0197,23660.1307
2015-11-03 13:30:00,51.81,51.84,51.78,51.82,33394.52092893895,31.0197,31.0377,31.0017,31.0257,33394.5209
2015-11-03 13:35:00,51.82,51.88,51.81,51.88,22638.01974690585,31.0257,31.0616,31.0197,31.0616,22638.0197
2015-11-03 13:40:00,51.88,51.91,51.88,51.88,36679.182311222365,31.0616,31.0796,31.0616,31.0616,36679.1823
2015-11-03 13:45:00,51.88,51.92,51.87,51.92,14053.678208872205,31.0616,31.0856,31.0556,31.0856,14053.6782
2015-11-03 13:50:00,51.92,51.98,51.91,51.95,15284.38325684884,31.0856,31.1215,31.0796,31.1035,15284.3833
2015-11-03 13:55:00,51.96,52.01,51.96,52.0,17121.40175219024,31.1095,31.1394,31.1095,31.1335,17121.4018
2015-11-03 14:00:00,52.0,52.05,52.0,52.04,24876.929495202337,31.1335,31.1634,31.1335,31.1574,24876.9295
2015-11-03 14:05:00,52.04,52.04,51.98,52.02,38931.99833124739,31.1574,31.1574,31.1215,31.1454,38931.9983
2015-11-03 14:10:00,52.03,52.07,52.01,52.03,48086.49701015158,31.1514,31.1754,31.1394,31.1514,48086.497
2015-11-03 14:15:00,52.02,52.05,51.98,52.04,44570.99151717425,31.1454,31.1634,31.1215,31.1574,44570.9915
2015-11-03 14:20:00,52.05,52.09,52.04,52.06,47747.18397997497,31.1634,31.1873,31.1574,31.1694,47747.184
2015-11-03 14:25:00,52.05,52.11,52.03,52.1,38345.153664302605,31.1634,31.1993,31.1514,31.1933,38345.1537
2015-11-03 14:30:00,52.1,52.11,52.06,52.08,44094.006396885,31.1933,31.1993,31.1694,31.1814,44094.0064
2015-11-03 14:35:00,52.09,52.1,52.05,52.05,37264.636350994304,31.1873,31.1933,31.1634,31.1634,37264.6364
2015-11-03 14:40:00,52.05,52.1,52.05,52.08,38456.403838131,31.1634,31.1933,31.1634,31.1814,38456.4038
2015-11-03 14:45:00,52.08,52.1,52.07,52.1,23776.943401474065,31.1814,31.1933,31.1754,31.1933,23776.9434
2015-11-03 14:50:00,52.1,52.1,52.07,52.07,29863.718537060216,31.1933,31.1933,31.1754,31.1754,29863.7185
2015-11-03 14:55:00,52.07,52.09,52.06,52.08,35818.38409122515,31.1754,31.1873,31.1694,31.1814,35818.3841
2015-11-03 15:00:00,52.08,52.09,52.02,52.03,26097.900152968992,31.1814,31.1873,31.1454,31.1514,26097.9002
2015-11-03 15:05:00,52.03,52.04,51.98,51.99,25523.57113057989,31.1514,31.1574,31.1215,31.1275,25523.5711
2015-11-03 15:10:00,52.0,52.06,52.0,52.03,29991.65623696288,31.1335,31.1694,31.1335,31.1514,29991.6562
2015-11-03 15:15:00,52.03,52.06,52.03,52.06,89004.31094423585,31.1514,31.1694,31.1514,31.1694,89004.3109
2015-11-03 15:20:00,52.05,52.06,52.02,52.03,45477.680433875685,31.1634,31.1694,31.1454,31.1514,45477.6804
2015-11-03 15:25:00,52.04,52.08,52.02,52.03,34388.81935753025,31.1574,31.1814,31.1454,31.1514,34388.8194
2015-11-03 15:30:00,52.03,52.05,52.01,52.02,31985.815602836883,31.1514,31.1634,31.1394,31.1454,31985.8156
2015-11-03 15:35:00,52.03,52.05,51.97,51.98,31802.252816020027,31.1514,31.1634,31.1155,31.1215,31802.2528
2015-11-03 15:40:00,51.98,51.98,51.92,51.94,38403.56000556251,31.1215,31.1215,31.0856,31.0975,38403.56
2015-11-03 15:45:00,51.93,51.95,51.88,51.9,57918.23112223613,31.0915,31.1035,31.0616,31.0736,57918.2311
2015-11-03 15:50:00,51.9,51.93,51.88,51.9,48112.91892643583,31.0736,31.0915,31.0616,31.0736,48112.9189
2015-11-03 15:55:00,51.89,51.95,51.85,51.93,178745.65429008484,31.0676,31.1035,31.0437,31.0915,178745.6543
2015-11-04 09:30:00,51.98,52.11,51.83,51.92,47748.57460714783,31.1215,31.1993,31.0317,31.0856,47748.5746
2015-11-04 09:35:00,51.91,52.02,51.72,51.72,68574.60714782367,31.0796,31.1454,30.9658,30.9658,68574.6071
2015-11-04 09:40:00,51.72,51.78,51.67,51.71,18256.153525239886,30.9658,31.0017,30.9359,30.9598,18256.1535
2015-11-04 09:45:00,51.73,51.73,51.63,51.65,27560.839938812405,30.9718,30.9718,30.9119,30.9239,27560.8399
2015-11-04 09:50:00,51.63,51.65,51.49,51.54,129941.59365874012,30.9119,30.9239,30.8281,30.858,129941.5937
2015-11-04 09:55:00,51.53,51.56,51.48,51.56,15452.64914476429,30.8521,30.87,30.8221,30.87,15452.6491
2015-11-04 10:00:00,51.57,51.66,51.51,51.62,20215.54721179252,30.876,30.9299,30.8401,30.9059,20215.5472
2015-11-04 10:05:00,51.62,51.62,51.54,51.56,30415.79752468364,30.9059,30.9059,30.858,30.87,30415.7975
2015-11-04 10:10:00,51.56,51.64,51.55,51.62,74618.27284105132,30.87,30.9179,30.864,30.9059,74618.2728
2015-11-04 10:15:00,51.62,51.69,51.6,51.67,31116.67361980253,30.9059,30.9479,30.894,30.9359,31116.6736
2015-11-04 10:20:00,51.67,51.71,51.67,51.71,21184.814351272427,30.9359,30.9598,30.9359,30.9598,21184.8144
2015-11-04 10:25:00,51.7,51.71,51.67,51.68,74794.8824920039,30.9538,30.9598,30.9359,30.9419,74794.8825
2015-11-04 10:30:00,51.7,51.81,51.63,51.78,33572.52120706439,30.9538,31.0197,30.9119,31.0017,33572.5212
2015-11-04 10:35:00,51.79,51.83,51.77,51.79,31517.17424558476,31.0077,31.0317,30.9958,31.0077,31517.1742
2015-11-04 10:40:00,51.79,51.79,51.68,51.73,49364.48338200529,31.0077,31.0077,30.9419,30.9718,49364.4834
2015-11-04 10:45:00,51.73,51.79,51.7,51.79,64742.03865943541,30.9718,31.0077,30.9538,31.0077,64742.0387
2015-11-04 10:50:00,51.79,51.83,51.72,51.74,68888.88888888889,31.0077,31.0317,30.9658,30.9778,68888.8889
2015-11-04 10:55:00,51.73,51.74,51.66,51.68,15128.633013489083,30.9718,30.9778,30.9299,30.9419,15128.633
2015-11-04 11:00:00,51.67,51.7,51.61,51.68,28934.779585593104,30.9359,30.9538,30.9,30.9419,28934.7796
2015-11-04 11:05:00,51.67,51.69,51.61,51.63,45768.32151300237,30.9359,30.9479,30.9,30.9119,45768.3215
2015-11-04 11:10:00,51.62,51.66,51.61,51.63,26951.74523710193,30.9059,30.9299,30.9,30.9119,26951.7452
2015-11-04 11:15:00,51.62,51.66,51.62,51.64,31024.892226394102,30.9059,30.9299,30.9059,30.9179,31024.8922
2015-11-04 11:20:00,51.64,51.66,51.58,51.6,27236.823807537203,30.9179,30.9299,30.882,30.894,27236.8238
2015-11-04 11:25:00,51.61,51.62,51.54,51.57,28602.41969128077,30.9,30.9059,30.858,30.876,28602.4197
2015-11-04 11:30:00,51.58,51.62,51.57,51.58,16303.712974551525,30.882,30.9059,30.876,30.882,16303.713
2015-11-04 11:35:00,51.59,51.6,51.52,51.53,24565.429008482828,30.888,30.894,30.8461,30.8521,24565.429
2015-11-04 11:40:00,51.53,51.57,51.52,51.56,14593.241551939926,30.8521,30.876,30.8461,30.87,14593.2416
2015-11-04 11:45:00,51.55,51.59,51.49,51.59,27598.38687247949,30.864,30.888,30.8281,30.888,27598.3869
2015-11-04 11:50:00,51.6,51.62,51.56,51.62,12092.893895146712,30.894,30.9059,30.87,30.9059,12092.8939
2015-11-04 11:55:00,51.62,51.63,51.59,51.62,18819.357530246143,30.9059,30.9119,30.888,30.9059,18819.3575
2015-11-04 12:00:00,51.61,51.62,51.59,51.62,21649.28382700598,30.9,30.9059,30.888,30.9059,21649.2838
2015-11-04 12:05:00,51.63,51.67,51.61,51.66,20682.797941871784,30.9119,30.9359,30.9,30.9299,20682.7979
2015-11-04 12:10:00,51.67,51.67,51.62,51.64,17396.74593241552,30.9359,30.9359,30.9059,30.9179,17396.7459
2015-11-04 12:15:00,51.63,51.63,51.57,51.6,12241.691002642192,30.9119,30.9119,30.876,30.894,12241.691
2015-11-04 12:20:00,51.59,51.59,51.54,51.58,12151.30023640662,30.888,30.888,30.858,30.882,12151.3002
2015-11-04 12:25:00,51.59,51.6,51.57,51.57,10100.125156445558,30.888,30.894,30.876,30.876,10100.1252
2015-11-04 12:30:00,51.57,51.58,51.49,51.5,14248.366013071896,30.876,30.882,30.8281,30.8341,14248.366
2015-11-04 12:35:00,51.51,51.51,51.47,51.47,19229.59254623836,30.8401,30.8401,30.8161,30.8161,19229.5925
2015-11-04 12:40:00,51.46,51.48,51.43,51.48,23073.28605200946,30.8102,30.8221,30.7922,30.8221,23073.2861
2015-11-04 12:45:00,51.48,51.49,51.44,51.46,17140.87053261021,30.8221,30.8281,30.7982,30.8102,17140.8705
2015-11-04 12:50:00,51.46,51.47,51.44,51.47,12162.42525378946,30.8102,30.8161,30.7982,30.8161,12162.4253
2015-11-04 12:55:00,51.47,51.47,51.42,51.47,10424.141287720762,30.8161,30.8161,30.7862,30.8161,10424.1413
2015-11-04 13:00:00,51.47,51.47,51.37,51.37,21194.54874148241,30.8161,30.8161,30.7563,30.7563,21194.5487
2015-11-04 13:05:00,51.37,51.39,51.34,51.34,16505.353914615494,30.7563,30.7682,30.7383,30.7383,16505.3539
2015-11-04 13:10:00,51.35,51.35,51.31,51.34,24438.881935753023,30.7443,30.7443,30.7203,30.7383,24438.8819
2015-11-04 13:15:00,51.33,51.35,51.31,51.31,21664.580725907384,30.7323,30.7443,30.7203,30.7203,21664.5807
2015-11-04 13:20:00,51.31,51.31,51.3,51.31,19072.451675705743,30.7203,30.7203,30.7144,30.7203,19072.4517
2015-11-04 13:25:00,51.31,51.37,51.31,51.37,17844.527882074817,30.7203,30.7563,30.7203,30.7563,17844.5279
2015-11-04 13:30:00,51.37,51.41,51.37,51.39,29286.60826032541,30.7563,30.7802,30.7563,30.7682,29286.6083
2015-11-04 13:35:00,51.39,51.42,51.37,51.42,12453.066332916149,30.7682,30.7862,30.7563,30.7862,12453.0663
2015-11-04 13:40:00,51.42,51.45,51.4,51.44,19876.23418161591,30.7862,30.8042,30.7742,30.7982,19876.2342
2015-11-04 13:45:00,51.44,51.44,51.37,51.38,36953.1358642748,30.7982,30.7982,30.7563,30.7623,36953.1359
2015-11-04 13:50:00,51.38,51.4,51.38,51.39,9541.093032957864,30.7623,30.7742,30.7623,30.7682,9541.093
2015-11-04 13:55:00,51.4,51.44,51.39,51.43,15629.258795716867,30.7742,30.7982,30.7682,30.7922,15629.2588
2015-11-04 14:00:00,51.44,51.44,51.42,51.44,12070.643860381031,30.7982,30.7982,30.7862,30.7982,12070.6439
2015-11-04 14:05:00,51.44,51.48,51.44,51.45,15000.695313586428,30.7982,30.8221,30.7982,30.8042,15000.6953
2015-11-04 14:10:00,51.46,51.5,51.46,51.47,20254.48477263246,30.8102,30.8341,30.8102,30.8161,20254.4848
2015-11-04 14:15:00,51.47,51.49,51.47,51.48,18055.90321234877,30.8161,30.8281,30.8161,30.8221,18055.9032
2015-11-04 14:20:00,51.48,51.48,51.44,51.46,13491.8648310388,30.8221,30.8221,30.7982,30.8102,13491.8648
2015-11-04 14:25:00,51.45,51.46,51.41,51.46,15454.039771937145,30.8042,30.8102,30.7802,30.8102,15454.0398
2015-11-04 14:30:00,51.47,51.49,51.45,51.48,20297.594214990964,30.8161,30.8281,30.8042,30.8221,20297.5942
2015-11-04 14:35:00,51.49,51.54,51.49,51.49,19428.452231956613,30.8281,30.858,30.8281,30.8281,19428.4522
2015-11-04 14:40:00,51.49,51.5,51.45,51.49,28859.685718258937,30.8281,30.8341,30.8042,30.8281,28859.6857
2015-11-04 14:45:00,51.48,51.51,51.46,51.49,17110.2767348074,30.8221,30.8401,30.8102,30.8281,17110.2767
2015-11-04 14:50:00,51.49,51.49,51.44,51.45,24977.054651647893,30.8281,30.8281,30.7982,30.8042,24977.0547
2015-11-04 14:55:00,51.44,51.51,51.44,51.49,22222.222222222223,30.7982,30.8401,30.7982,30.8281,22222.2222
2015-11-04 15:00:00,51.5,51.51,51.42,51.42,22624.113475177302,30.8341,30.8401,30.7862,30.7862,22624.1135
2015-11-04 15:05:00,51.43,51.45,51.42,51.44,16395.494367959953,30.7922,30.8042,30.7862,30.7982,16395.4944
2015-11-04 15:10:00,51.44,51.45,51.42,51.42,28747.044917257685,30.7982,30.8042,30.7862,30.7862,28747.0449
2015-11-04 15:15:00,51.42,51.44,51.41,51.44,29739.95271867613,30.7862,30.7982,30.7802,30.7982,29739.9527
2015-11-04 15:20:00,51.44,51.46,51.42,51.45,29816.437213183148,30.7982,30.8102,30.7862,30.8042,29816.4372
2015-11-04 15:25:00,51.45,51.48,51.42,51.43,25270.47698512029,30.8042,30.8221,30.7862,30.7922,25270.477
2015-11-04 15:30:00,51.44,51.47,51.42,51.42,43651.78695591712,30.7982,30.8161,30.7862,30.7862,43651.787
2015-11-04 15:35:00,51.42,51.44,51.41,51.42,35718.25893477959,30.7862,30.7982,30.7802,30.7862,35718.2589
2015-11-04 15:40:00,51.42,51.44,51.34,51.35,106045.05632040052,30.7862,30.7982,30.7383,30.7443,106045.0563
2015-11-04 15:45:00,51.35,51.42,51.35,51.42,110298.98484216385,30.7443,30.7862,30.7443,30.7862,110298.9848
2015-11-04 15:50:00,51.42,51.47,51.42,51.46,69927.68738701155,30.7862,30.8161,30.7862,30.8102,69927.6874
2015-11-04 15:55:00,51.46,51.49,51.42,51.45,257317.4801835628,30.8102,30.8281,30.7862,30.8042,257317.4802
2015-11-05 09:30:00,51.53,51.66,51.42,51.47,73128.91113892366,30.8521,30.9299,30.7862,30.8161,73128.9111
2015-11-05 09:35:00,51.44,51.6,51.44,51.55,70540.95397024059,30.7982,30.894,30.7982,30.864,70540.954
2015-11-05 09:40:00,51.53,51.57,51.39,51.54,47387.01154220554,30.8521,30.876,30.7682,30.858,47387.0115
2015-11-05 09:45:00,51.55,51.61,51.53,51.53,29332.498957029624,30.864,30.9,30.8521,30.8521,29332.499
2015-11-05 09:50:00,51.54,51.6,51.46,51.49,57594.21499096093,30.858,30.894,30.8102,30.8281,57594.215
2015-11-05 09:55:00,51.48,51.62,51.48,51.62,36655.54164928383,30.8221,30.9059,30.8221,30.9059,36655.5416
2015-11-05 10:00:00,51.63,51.72,51.63,51.66,35139.758030871926,30.9119,30.9658,30.9119,30.9299,35139.758
2015-11-05 10:05:00,51.64,51.65,51.52,51.54,60775.96996245307,30.9179,30.9239,30.8461,30.858,60775.97
2015-11-05 10:10:00,51.55,51.58,51.44,51.44,37001.80781532471,30.864,30.882,30.7982,30.7982,37001.8078
2015-11-05 10:15:00,51.44,51.48,51.34,51.37,77200.66750104298,30.7982,30.8221,30.7383,30.7563,77200.6675
2015-11-05 10:20:00,51.38,51.52,51.38,51.44,30175.21902377973,30.7623,30.8461,30.7623,30.7982,30175.219
2015-11-05 10:25:00,51.45,51.47,51.31,51.31,41507.43985537477,30.8042,30.8161,30.7203,30.7203,41507.4399
2015-11-05 10:30:00,51.33,51.33,51.19,51.22,40928.93895146711,30.7323,30.7323,30.6485,30.6665,40928.939
2015-11-05 10:35:00,51.25,51.37,51.25,51.37,24391.60061187596,30.6844,30.7563,30.6844,30.7563,24391.6006
2015-11-05 10:40:00,51.35,51.36,51.26,51.29,23026.00472813239,30.7443,30.7503,30.6904,30.7084,23026.0047
2015-11-05 10:45:00,51.29,51.34,51.2,51.24,19550.82742316785,30.7084,30.7383,30.6545,30.6784,19550.8274
2015-11-05 10:50:00,51.26,51.31,51.25,51.31,13490.474203865944,30.6904,30.7203,30.6844,30.7203,13490.4742
2015-11-05 10:55:00,51.32,51.34,51.25,51.28,90077.87512167988,30.7263,30.7383,30.6844,30.7024,90077.8751
2015-11-05 11:00:00,51.28,51.28,51.19,51.21,119773.32777082465,30.7024,30.7024,30.6485,30.6605,119773.3278
2015-11-05 11:05:00,51.2,51.21,51.1,51.11,31362.81462939786,30.6545,30.6605,30.5946,30.6006,31362.8146
2015-11-05 11:10:00,51.11,51.14,51.1,51.13,32056.73758865249,30.6006,30.6186,30.5946,30.6126,32056.7376
2015-11-05 11:15:00,51.12,51.18,51.11,51.16,30732.860520094564,30.6066,30.6425,30.6006,30.6305,30732.8605
2015-11-05 11:20:00,51.17,51.22,51.16,51.19,31380.892782644976,30.6365,30.6665,30.6305,30.6485,31380.8928
2015-11-05 11:25:00,51.19,51.23,51.16,51.18,25598.66499791406,30.6485,30.6724,30.6305,30.6425,25598.665
2015-11-05 11:30:00,51.19,51.26,51.18,51.23,29972.187456542903,30.6485,30.6904,30.6425,30.6724,29972.1875
2015-11-05 11:35:00,51.24,51.24,51.14,51.17,16356.556807120012,30.6784,30.6784,30.6186,30.6365,16356.5568
2015-11-05 11:40:00,51.16,51.2,51.11,51.2,21222.36128493951,30.6305,30.6545,30.6006,30.6545,21222.3613
2015-11-05 11:45:00,51.2,51.28,51.19,51.27,19489.63982756223,30.6545,30.7024,30.6485,30.6964,19489.6398
2015-11-05 11:50:00,51.26,51.29,51.26,51.26,20421.36003337505,30.6904,30.7084,30.6904,30.6904,20421.36
2015-11-05 11:55:00,51.28,51.28,51.21,51.27,22184.67528855514,30.7024,30.7024,30.6605,30.6964,22184.6753
2015-11-05 12:00:00,51.27,51.29,51.25,51.25,26911.41704908914,30.6964,30.7084,30.6844,30.6844,26911.417
2015-11-05 12:05:00,51.25,51.29,51.16,51.19,31624.2525378946,30.6844,30.7084,30.6305,30.6485,31624.2525
2015-11-05 12:10:00,51.19,51.19,51.09,51.11,32067.862606035324,30.6485,30.6485,30.5886,30.6006,32067.8626
2015-11-05 12:15:00,51.11,51.18,51.11,51.13,22476.70699485468,30.6006,30.6425,30.6006,30.6126,22476.707
2015-11-05 12:20:00,51.14,51.16,51.14,51.15,18211.653455708525,30.6186,30.6305,30.6186,30.6245,18211.6535
2015-11-05 12:25:00,51.15,51.25,51.14,51.24,16794.604366569325,30.6245,30.6844,30.6186,30.6784,16794.6044
2015-11-05 12:30:00,51.24,51.27,51.19,51.24,18254.76289806703,30.6784,30.6964,30.6485,30.6784,18254.7629
2015-11-05 12:35:00,51.24,51.24,51.2,51.23,14100.959532749272,30.6784,30.6784,30.6545,30.6724,14100.9595
2015-11-05 12:40:00,51.23,51.29,51.23,51.25,16570.713391739675,30.6724,30.7084,30.6724,30.6844,16570.7134
2015-11-05 12:45:00,51.24,51.26,51.19,51.2,15726.602697816716,30.6784,30.6904,30.6485,30.6545,15726.6027
2015-11-05 12:50:00,51.2,51.25,51.15,51.22,93135.86427478792,30.6545,30.6844,30.6245,30.6665,93135.8643
2015-11-05 12:55:00,51.22,51.26,51.21,51.24,31417.049089139204,30.6665,30.6904,30.6605,30.6784,31417.0491
2015-11-05 13:00:00,51.24,51.28,51.24,51.24,30232.23473786678,30.6784,30.7024,30.6784,30.6784,30232.2347
2015-11-05 13:05:00,51.25,51.27,51.17,51.17,24682.241691002644,30.6844,30.6964,30.6365,30.6365,24682.2417
2015-11-05 13:10:00,51.16,51.18,51.13,51.13,16687.52607425949,30.6305,30.6425,30.6126,30.6126,16687.5261
2015-11-05 13:15:00,51.13,51.15,51.07,51.08,28819.357530246143,30.6126,30.6245,30.5766,30.5826,28819.3575
2015-11-05 13:20:00,51.08,51.08,50.98,51.01,44889.445139758034,30.5826,30.5826,30.5228,30.5407,44889.4451
2015-11-05 13:25:00,51.01,51.06,50.98,50.98,23273.53636490057,30.5407,30.5707,30.5228,30.5228,23273.5364
2015-11-05 13:30:00,50.98,51.08,50.97,51.08,22027.53441802253,30.5228,30.5826,30.5168,30.5826,22027.5344
2015-11-05 13:35:00,51.07,51.13,51.06,51.12,17791.68404950633,30.5766,30.6126,30.5707,30.6066,17791.684
2015-11-05 13:40:00,51.12,51.13,51.06,51.08,20340.703657349462,30.6066,30.6126,30.5707,30.5826,20340.7037
2015-11-05 13:45:00,51.07,51.08,51.02,51.03,89215.6862745098,30.5766,30.5826,30.5467,30.5527,89215.6863
2015-11-05 13:50:00,51.03,51.06,51.0,51.06,18468.91948268669,30.5527,30.5707,30.5347,30.5707,18468.9195
2015-11-05 13:55:00,51.06,51.1,51.06,51.08,18136.55958837436,30.5707,30.5946,30.5707,30.5826,18136.5596
2015-11-05 14:00:00,51.09,51.13,51.06,51.09,33845.08413294396,30.5886,30.6126,30.5707,30.5886,33845.0841
2015-11-05 14:05:00,51.1,51.11,50.97,50.97,34982.61716033932,30.5946,30.6006,30.5168,30.5168,34982.6172
2015-11-05 14:10:00,50.98,51.05,50.95,51.05,21734.11208455013,30.5228,30.5647,30.5048,30.5647,21734.1121
2015-11-05 14:15:00,51.05,51.06,50.97,50.99,26823.80753719928,30.5647,30.5707,30.5168,30.5288,26823.8075
2015-11-05 14:20:00,50.99,51.01,50.95,50.98,31430.955360867752,30.5288,30.5407,30.5048,30.5228,31430.9554
2015-11-05 14:25:00,50.98,51.01,50.97,51.0,15000.695313586428,30.5228,30.5407,30.5168,30.5347,15000.6953
2015-11-05 14:30:00,50.99,51.03,50.98,51.02,28830.482547628984,30.5288,30.5527,30.5228,30.5467,28830.4825
2015-11-05 14:35:00,51.02,51.03,50.93,50.96,35812.821582533725,30.5467,30.5527,30.4928,30.5108,35812.8216
2015-11-05 14:40:00,50.96,51.05,50.95,51.05,26445.55694618273,30.5108,30.5647,30.5048,30.5647,26445.5569
2015-11-05 14:45:00,51.04,51.04,50.98,51.01,33708.802670004174,30.5587,30.5587,30.5228,30.5407,33708.8027
2015-11-05 14:50:00,51.01,51.03,50.9,50.91,64975.664024475045,30.5407,30.5527,30.4749,30.4809,64975.664
2015-11-05 14:55:00,50.91,51.02,50.91,51.01,25253.78945904603,30.4809,30.5467,30.4809,30.5407,25253.7895
2015-11-05 15:00:00,51.03,51.03,50.98,50.99,31796.69030732861,30.5527,30.5527,30.5228,30.5288,31796.6903
2015-11-05 15:05:00,51.0,51.02,50.98,51.01,40020.85940759283,30.5347,30.5467,30.5228,30.5407,40020.8594
2015-11-05 15:10:00,51.01,51.04,50.99,51.0,44176.05340008344,30.5407,30.5587,30.5288,30.5347,44176.0534
2015-11-05 15:15:00,51.0,51.14,50.99,51.12,37220.13628146294,30.5347,30.6186,30.5288,30.6066,37220.1363
2015-11-05 15:20:00,51.13,51.19,51.12,51.16,152201.36281462942,30.6126,30.6485,30.6066,30.6305,152201.3628
2015-11-05 15:25:00,51.16,51.24,51.16,51.24,40903.90766235573,30.6305,30.6784,30.6305,30.6784,40903.9077
2015-11-05 15:30:00,51.23,51.24,51.19,51.21,46743.15116117369,30.6724,30.6784,30.6485,30.6605,46743.1512
2015-11-05 15:35:00,51.21,51.23,51.19,51.21,56695.86983729663,30.6605,30.6724,30.6485,30.6605,56695.8698
2015-11-05 15:40:00,51.21,51.28,51.2,51.28,53892.36545682103,30.6605,30.7024,30.6545,30.7024,53892.3655
2015-11-05 15:45:00,51.28,51.3,51.24,51.25,64861.63259630094,30.7024,30.7144,30.6784,30.6844,64861.6326
2015-11-05 15:50:00,51.26,51.26,51.21,51.24,118523.15394242803,30.6904,30.6904,30.6605,30.6784,118523.1539
2015-11-05 15:55:00,51.23,51.24,51.16,51.19,189904.046725073,30.6724,30.6784,30.6305,30.6485,189904.0467
2015-11-06 09:30:00,50.97,51.21,50.88,51.08,67026.8391044361,30.5168,30.6605,30.4629,30.5826,67026.8391
2015-11-06 09:35:00,51.11,51.11,50.88,50.97,25216.242525378948,30.6006,30.6006,30.4629,30.5168,25216.2425
2015-11-06 09:40:00,50.98,51.06,50.9,50.95,33402.86469197609,30.5228,30.5707,30.4749,30.5048,33402.8647
2015-11-06 09:45:00,50.93,51.0,50.89,50.96,24797.663746349604,30.4928,30.5347,30.4689,30.5108,24797.6637
2015-11-06 09:50:00,50.96,50.98,50.85,50.86,53724.09956890558,30.5108,30.5228,30.4449,30.4509,53724.0996
2015-11-06 09:55:00,50.87,50.96,50.84,50.92,35111.94548741483,30.4569,30.5108,30.4389,30.4868,35111.9455
2015-11-06 10:00:00,50.91,50.93,50.83,50.83,35213.46127103324,30.4809,30.4928,30.433,30.433,35213.4613
2015-11-06 10:05:00,50.83,50.89,50.75,50.88,33108.05173133083,30.433,30.4689,30.3851,30.4629,33108.0517
2015-11-06 10:10:00,50.88,50.92,50.83,50.89,58691.41983034349,30.4629,30.4868,30.433,30.4689,58691.4198
2015-11-06 10:15:00,50.87,50.9,50.83,50.89,29938.812404394383,30.4569,30.4749,30.433,30.4689,29938.8124
2015-11-06 10:20:00,50.88,50.93,50.86,50.9,34242.80350438048,30.4629,30.4928,30.4509,30.4749,34242.8035
2015-11-06 10:25:00,50.91,50.96,50.86,50.95,29392.295925462386,30.4809,30.5108,30.4509,30.5048,29392.2959
2015-11-06 10:30:00,50.95,50.95,50.81,50.82,75435.96161869004,30.5048,30.5048,30.421,30.427,75435.9616
2015-11-06 10:35:00,50.83,50.97,50.82,50.96,20055.6250869142,30.433,30.5168,30.427,30.5108,20055.6251
2015-11-06 10:40:00,50.96,51.05,50.94,50.97,37517.73049645391,30.5108,30.5647,30.4988,30.5168,37517.7305
2015-11-06 10:45:00,50.98,51.07,50.98,51.03,43338.89584202476,30.5228,30.5766,30.5228,30.5527,43338.8958
2015-11-06 10:50:00,51.06,51.07,50.91,50.94,25803.08719232374,30.5707,30.5766,30.4809,30.4988,25803.0872
2015-11-06 10:55:00,50.94,51.06,50.94,51.05,37537.19927687387,30.4988,30.5707,30.4988,30.5647,37537.1993
2015-11-06 11:00:00,51.04,51.09,50.99,51.06,35053.539146154915,30.5587,30.5886,30.5288,30.5707,35053.5391
2015-11-06 11:05:00,51.06,51.08,51.01,51.03,44298.42859129468,30.5707,30.5826,30.5407,30.5527,44298.4286
2015-11-06 11:10:00,51.03,51.03,50.96,51.0,36298.1504658601,30.5527,30.5527,30.5108,30.5347,36298.1505
2015-11-06 11:15:00,51.0,51.01,50.81,50.84,31293.28327075512,30.5347,30.5407,30.421,30.4389,31293.2833
2015-11-06 11:20:00,50.83,50.83,50.7,50.71,33502.98984842164,30.433,30.433,30.3551,30.3611,33502.9898
2015-11-06 11:25:00,50.73,50.76,50.7,50.76,32793.76999026561,30.3731,30.391,30.3551,30.391,32793.77
2015-11-06 11:30:00,50.77,50.88,50.77,50.88,25523.57113057989,30.397,30.4629,30.397,30.4629,25523.5711
2015-11-06 11:35:00,50.88,50.98,50.88,50.91,50048.67195104992,30.4629,30.5228,30.4629,30.4809,50048.672
2015-11-06 11:40:00,50.91,50.96,50.87,50.93,25673.75886524823,30.4809,30.5108,30.4569,30.4928,25673.7589
2015-11-06 11:45:00,50.92,51.01,50.92,50.99,29826.171603393133,30.4868,30.5407,30.4868,30.5288,29826.1716
2015-11-06 11:50:00,51.01,51.06,51.0,51.01,35648.727576136844,30.5407,30.5707,30.5347,30.5407,35648.7276
2015-11-06 11:55:00,51.0,51.0,50.93,50.96,27523.29300514532,30.5347,30.5347,30.4928,30.5108,27523.293
2015-11-06 12:00:00,50.98,51.0,50.94,50.97,18122.65331664581,30.5228,30.5347,30.4988,30.5168,18122.6533
2015-11-06 12:05:00,50.96,50.97,50.94,50.96,12811.848143512723,30.5108,30.5168,30.4988,30.5108,12811.8481
2015-11-06 12:10:00,50.96,51.03,50.96,51.0,18819.357530246143,30.5108,30.5527,30.5108,30.5347,18819.3575
2015-11-06 12:15:00,51.01,51.03,50.92,50.92,29155.88930607704,30.5407,30.5527,30.4868,30.4868,29155.8893
2015-11-06 12:20:00,50.93,50.93,50.86,50.86,16200.806563760258,30.4928,30.4928,30.4509,30.4509,16200.8066
2015-11-06 12:25:00,50.87,50.89,50.81,50.86,21354.47086636073,30.4569,30.4689,30.421,30.4509,21354.4709
2015-11-06 12:30:00,50.86,50.9,50.84,50.89,15796.134056459465,30.4509,30.4749,30.4389,30.4689,15796.1341
2015-11-06 12:35:00,50.89,50.89,50.85,50.88,15765.540258656656,30.4689,30.4689,30.4449,30.4629,15765.5403
2015-11-06 12:40:00,50.88,50.88,50.83,50.87,30525.657071339177,30.4629,30.4629,30.433,30.4569,30525.6571
2015-11-06 12:45:00,50.87,50.93,50.86,50.9,15244.055068836047,30.4569,30.4928,30.4509,30.4749,15244.0551
2015-11-06 12:50:00,50.89,50.9,50.83,50.88,22400.22250034766,30.4689,30.4749,30.433,30.4629,22400.2225
2015-11-06 12:55:00,50.88,50.93,50.88,50.92,17909.887359199,30.4629,30.4928,30.4629,30.4868,17909.8874
2015-11-06 13:00:00,50.92,50.96,50.89,50.93,22326.519260186345,30.4868,30.5108,30.4689,30.4928,22326.5193
2015-11-06 13:05:00,50.94,50.97,50.91,50.95,14025.865665415104,30.4988,30.5168,30.4809,30.5048,14025.8657
2015-11-06 13:10:00,50.94,51.0,50.93,50.98,20260.04728132388,30.4988,30.5347,30.4928,30.5228,20260.0473
2015-11-06 13:15:00,50.98,51.01,50.96,50.98,15217.633152551802,30.5228,30.5407,30.5108,30.5228,15217.6332
2015-11-06 13:20:00,51.0,51.05,50.94,50.94,24443.0538172716,30.5347,30.5647,30.4988,30.4988,24443.0538
2015-11-06 13:25:00,50.94,50.97,50.93,50.96,11549.158670560424,30.4988,30.5168,30.4928,30.5108,11549.1587
2015-11-06 13:30:00,50.97,50.98,50.96,50.96,31430.955360867752,30.5168,30.5228,30.5108,30.5108,31430.9554
2015-11-06 13:35:00,50.95,50.97,50.91,50.92,26424.697538589902,30.5048,30.5168,30.4809,30.4868,26424.6975
2015-11-06 13:40:00,50.91,50.99,50.91,50.98,20025.03128911139,30.4809,30.5288,30.4809,30.5228,20025.0313
2015-11-06 13:45:00,50.98,51.03,50.95,51.02,15637.602558754,30.5228,30.5527,30.5048,30.5467,15637.6026
2015-11-06 13:50:00,51.04,51.11,51.03,51.07,42387.70685579196,30.5587,30.6006,30.5527,30.5766,42387.7069
2015-11-06 13:55:00,51.08,51.08,51.03,51.07,17758.30899735781,30.5826,30.5826,30.5527,30.5766,17758.309
2015-11-06 14:00:00,51.08,51.18,51.06,51.16,35333.05520789877,30.5826,30.6425,30.5707,30.6305,35333.0552
2015-11-06 14:05:00,51.15,51.16,51.11,51.15,30283.687943262416,30.6245,30.6305,30.6006,30.6245,30283.6879
2015-11-06 14:10:00,51.15,51.2,51.14,51.18,19532.749269920736,30.6245,30.6545,30.6186,30.6425,19532.7493
2015-11-06 14:15:00,51.19,51.19,51.08,51.11,36266.16604088444,30.6485,30.6485,30.5826,30.6006,36266.166
2015-11-06 14:20:00,51.12,51.16,51.11,51.14,17085.24544569601,30.6066,30.6305,30.6006,30.6186,17085.2454
2015-11-06 14:25:00,51.14,51.14,51.07,51.13,23521.068001668755,30.6186,30.6186,30.5766,30.6126,23521.068
2015-11-06 14:30:00,51.12,51.16,51.08,51.08,38363.23181754972,30.6066,30.6305,30.5826,30.5826,38363.2318
2015-11-06 14:35:00,51.1,51.14,51.06,51.08,87197.88624669726,30.5946,30.6186,30.5707,30.5826,87197.8862
2015-11-06 14:40:00,51.08,51.16,51.07,51.16,26467.80698094841,30.5826,30.6305,30.5766,30.6305,26467.807
2015-11-06 14:45:00,51.16,51.19,51.14,51.19,30689.751077736066,30.6305,30.6485,30.6186,30.6485,30689.7511
2015-11-06 14:50:00,51.19,51.23,51.18,51.22,25181.47684605757,30.6485,30.6724,30.6425,30.6665,25181.4768
2015-11-06 14:55:00,51.22,51.26,51.21,51.26,30824.641913503,30.6665,30.6904,30.6605,30.6904,30824.6419
2015-11-06 15:00:00,51.26,51.27,51.22,51.22,47982.19997218746,30.6904,30.6964,30.6665,30.6665,47982.2
2015-11-06 15:05:00,51.23,51.29,51.22,51.26,22344.59741343346,30.6724,30.7084,30.6665,30.6904,22344.5974
2015-11-06 15:10:00,51.27,51.27,51.23,51.24,29407.59282436379,30.6964,30.6964,30.6724,30.6784,29407.5928
2015-11-06 15:15:00,51.24,51.27,51.24,51.24,28934.779585593104,30.6784,30.6964,30.6784,30.6784,28934.7796
2015-11-06 15:20:00,51.25,51.29,51.24,51.28,46915.58893060771,30.6844,30.7084,30.6784,30.7024,46915.5889
2015-11-06 15:25:00,51.29,51.3,51.19,51.2,91654.8463356974,30.7084,30.7144,30.6485,30.6545,91654.8463
2015-11-06 15:30:00,51.21,51.27,51.2,51.27,54405.50688360451,30.6605,30.6964,30.6545,30.6964,54405.5069
2015-11-06 15:35:00,51.28,51.28,51.2,51.21,51615.90877485747,30.7024,30.7024,30.6545,30.6605,51615.9088
2015-11-06 15:40:00,51.21,51.24,51.2,51.2,67154.77680433876,30.6605,30.6784,30.6545,30.6545,67154.7768
2015-11-06 15:45:00,51.21,51.24,51.16,51.17,87266.02697816717,30.6605,30.6784,30.6305,30.6365,87266.027
2015-11-06 15:50:00,51.17,51.24,51.16,51.21,124363.78806841889,30.6365,30.6784,30.6305,30.6605,124363.7881
2015-11-06 15:55:00,51.21,51.24,51.19,51.23,247622.02753441804,30.6605,30.6784,30.6485,30.6724,247622.0275
2015-11-09 09:30:00,50.82,50.82,50.19,50.41,265431.7897371715,30.427,30.427,30.0498,30.1815,265431.7897
2015-11-09 09:35:00,50.38,50.64,50.34,50.53,139602.2806285635,30.1635,30.3192,30.1396,30.2533,139602.2806
2015-11-09 09:40:00,50.53,50.55,50.32,50.47,135584.7587261855,30.2533,30.2653,30.1276,30.2174,135584.7587
2015-11-09 09:45:00,50.47,50.51,50.31,50.31,265091.08607982204,30.2174,30.2414,30.1216,30.1216,265091.0861
2015-11-09 09:50:00,50.3,50.34,50.14,50.19,183049.6453900709,30.1156,30.1396,30.0198,30.0498,183049.6454
2015-11-09 09:55:00,50.21,50.28,50.0,50.03,228842.9981921847,30.0618,30.1037,29.936,29.954,228842.9982
2015-11-09 10:00:00,50.02,50.08,49.98,50.0,96095.11889862327,29.948,29.9839,29.924,29.936,96095.1189
2015-11-09 10:05:00,49.99,49.99,49.86,49.9,91932.9717702684,29.93,29.93,29.8522,29.8761,91932.9718
2015-11-09 10:10:00,49.88,49.88,49.76,49.8,67081.07356417745,29.8642,29.8642,29.7923,29.8163,67081.0736
2015-11-09 10:15:00,49.81,49.86,49.73,49.73,76873.87011542206,29.8223,29.8522,29.7744,29.7744,76873.8701
2015-11-09 10:20:00,49.73,49.75,49.65,49.7,89475.73355583369,29.7744,29.7863,29.7265,29.7564,89475.7336
2015-11-09 10:25:00,49.7,49.84,49.65,49.81,64853.28883326381,29.7564,29.8402,29.7265,29.8223,64853.2888
2015-11-09 10:30:00,49.8,49.86,49.77,49.8,45234.32067862606,29.8163,29.8522,29.7983,29.8163,45234.3207
2015-11-09 10:35:00,49.81,49.88,49.81,49.86,35990.82186065916,29.8223,29.8642,29.8223,29.8522,35990.8219
2015-11-09 10:40:00,49.87,49.87,49.75,49.78,52364.06619385343,29.8582,29.8582,29.7863,29.8043,52364.0662
2015-11-09 10:45:00,49.78,49.83,49.76,49.78,87473.23042692254,29.8043,29.8342,29.7923,29.8043,87473.2304
2015-11-09 10:50:00,49.77,49.78,49.7,49.78,71920.4561257127,29.7983,29.8043,29.7564,29.8043,71920.4561
2015-11-09 10:55:00,49.77,49.92,49.76,49.91,73473.7866777917,29.7983,29.8881,29.7923,29.8821,73473.7867
2015-11-09 11:00:00,49.91,49.91,49.79,49.8,95327.49269920736,29.8821,29.8821,29.8103,29.8163,95327.4927
2015-11-09 11:05:00,49.8,49.8,49.71,49.74,89826.17160339314,29.8163,29.8163,29.7624,29.7804,89826.1716
2015-11-09 11:10:00,49.75,49.82,49.7,49.73,49849.81226533167,29.7863,29.8282,29.7564,29.7744,49849.8123
2015-11-09 11:15:00,49.72,49.73,49.64,49.65,97097.7610902517,29.7684,29.7744,29.7205,29.7265,97097.7611
2015-11-09 11:20:00,49.66,49.7,49.63,49.69,61913.50298984843,29.7325,29.7564,29.7145,29.7504,61913.503
2015-11-09 11:25:00,49.69,49.72,49.67,49.67,39407.59282436379,29.7504,29.7684,29.7384,29.7384,39407.5928
2015-11-09 11:30:00,49.68,49.72,49.67,49.68,52714.50424141288,29.7444,29.7684,29.7384,29.7444,52714.5042
2015-11-09 11:35:00,49.68,49.68,49.6,49.62,74957.58587122793,29.7444,29.7444,29.6965,29.7085,74957.5859
2015-11-09 11:40:00,49.61,49.7,49.57,49.65,70255.87539980531,29.7025,29.7564,29.6786,29.7265,70255.8754
2015-11-09 11:45:00,49.66,49.66,49.58,49.63,40908.07954387429,29.7325,29.7325,29.6846,29.7145,40908.0795
2015-11-09 11:50:00,49.65,49.73,49.6,49.7,61907.940481157006,29.7265,29.7744,29.6965,29.7564,61907.9405
2015-11-09 11:55:00,49.71,49.72,49.64,49.64,43395.91155611181,29.7624,29.7684,29.7205,29.7205,43395.9116
2015-11-09 12:00:00,49.64,49.67,49.61,49.66,28011.403142817413,29.7205,29.7384,29.7025,29.7325,28011.4031
2015-11-09 12:05:00,49.67,49.71,49.67,49.69,25837.852871645115,29.7384,29.7624,29.7384,29.7504,25837.8529
2015-11-09 12:10:00,49.69,49.75,49.68,49.75,21792.51842581004,29.7504,29.7863,29.7444,29.7863,21792.5184
2015-11-09 12:15:00,49.75,49.8,49.75,49.79,40869.14198303435,29.7863,29.8163,29.7863,29.8103,40869.142
2015-11-09 12:20:00,49.79,49.8,49.77,49.78,34639.13224864414,29.8103,29.8163,29.7983,29.8043,34639.1322
2015-11-09 12:25:00,49.78,49.8,49.74,49.74,58035.04380475595,29.8043,29.8163,29.7804,29.7804,58035.0438
2015-11-09 12:30:00,49.75,49.75,49.69,49.71,39987.48435544431,29.7863,29.7863,29.7504,29.7624,39987.4844
2015-11-09 12:35:00,49.71,49.73,49.7,49.73,20866.36072868864,29.7624,29.7744,29.7564,29.7744,20866.3607
2015-11-09 12:40:00,49.74,49.76,49.73,49.75,26298.150465860104,29.7804,29.7923,29.7744,29.7863,26298.1505
2015-11-09 12:45:00,49.76,49.76,49.69,49.7,33005.14532053957,29.7923,29.7923,29.7504,29.7564,33005.1453
2015-11-09 12:50:00,49.7,49.75,49.68,49.73,36494.22889723266,29.7564,29.7863,29.7444,29.7744,36494.2289
2015-11-09 12:55:00,49.73,49.75,49.68,49.68,51378.11152829927,29.7744,29.7863,29.7444,29.7444,51378.1115
2015-11-09 13:00:00,49.68,49.7,49.62,49.63,33920.17800027813,29.7444,29.7564,29.7085,29.7145,33920.178
2015-11-09 13:05:00,49.63,49.65,49.59,49.59,28626.060353219305,29.7145,29.7265,29.6905,29.6905,28626.0604
2015-11-09 13:10:00,49.6,49.6,49.51,49.52,38463.35697399527,29.6965,29.6965,29.6426,29.6486,38463.357
2015-11-09 13:15:00,49.52,49.52,49.45,49.45,38780.419969406204,29.6486,29.6486,29.6067,29.6067,38780.42
2015-11-09 13:20:00,49.45,49.49,49.44,49.47,28448.06007509387,29.6067,29.6307,29.6007,29.6187,28448.0601
2015-11-09 13:25:00,49.46,49.48,49.45,49.48,54224.72535113336,29.6127,29.6247,29.6067,29.6247,54224.7254
2015-11-09 13:30:00,49.48,49.48,49.39,49.42,75518.00862188848,29.6247,29.6247,29.5708,29.5888,75518.0086
2015-11-09 13:35:00,49.42,49.48,49.42,49.47,44309.55360867752,29.5888,29.6247,29.5888,29.6187,44309.5536
2015-11-09 13:40:00,49.47,49.47,49.43,49.45,39719.0933110833,29.6187,29.6187,29.5947,29.6067,39719.0933
2015-11-09 13:45:00,49.45,49.45,49.36,49.37,34137.1158392435,29.6067,29.6067,29.5528,29.5588,34137.1158
2015-11-09 13:50:00,49.37,49.45,49.34,49.45,64355.44430538173,29.5588,29.6067,29.5409,29.6067,64355.4443
2015-11-09 13:55:00,49.44,49.44,49.4,49.43,59484.07731887082,29.6007,29.6007,29.5768,29.5947,59484.0773
2015-11-09 14:00:00,49.44,49.44,49.42,49.44,48308.99735780837,29.6007,29.6007,29.5888,29.6007,48308.9974
2015-11-09 14:05:00,49.44,49.5,49.42,49.45,106636.07286886386,29.6007,29.6367,29.5888,29.6067,106636.0729
2015-11-09 14:10:00,49.44,49.45,49.37,49.39,40407.45376164651,29.6007,29.6067,29.5588,29.5708,40407.4538
2015-11-09 14:15:00,49.39,49.39,49.37,49.39,60440.82881379503,29.5708,29.5708,29.5588,29.5708,60440.8288
2015-11-09 14:20:00,49.39,49.41,49.39,49.39,73827.00597969686,29.5708,29.5828,29.5708,29.5708,73827.006
2015-11-09 14:25:00,49.39,49.4,49.38,49.39,52471.14448616326,29.5708,29.5768,29.5648,29.5708,52471.1445
2015-11-09 14:30:00,49.4,49.42,49.39,49.39,97517.7304964539,29.5768,29.5888,29.5708,29.5708,97517.7305
2015-11-09 14:35:00,49.39,49.39,49.27,49.29,80691.14170490892,29.5708,29.5708,29.499,29.5109,80691.1417
2015-11-09 14:40:00,49.29,49.29,49.27,49.28,45202.3362536504,29.5109,29.5109,29.499,29.5049,45202.3363
2015-11-09 14:45:00,49.28,49.32,49.27,49.31,46154.91586705604,29.5049,29.5289,29.499,29.5229,46154.9159
2015-11-09 14:50:00,49.31,49.34,49.27,49.28,39100.26421916285,29.5229,29.5409,29.499,29.5049,39100.2642
2015-11-09 14:55:00,49.28,49.32,49.26,49.26,54729.52301487971,29.5049,29.5289,29.493,29.493,54729.523
2015-11-09 15:00:00,49.27,49.37,49.24,49.37,80151.5783618412,29.499,29.5588,29.481,29.5588,80151.5784
2015-11-09 15:05:00,49.36,49.37,49.3,49.32,89543.87428730358,29.5528,29.5588,29.5169,29.5289,89543.8743
2015-11-09 15:10:00,49.31,49.33,49.27,49.27,76004.72813238771,29.5229,29.5349,29.499,29.499,76004.7281
2015-11-09 15:15:00,49.27,49.28,49.19,49.26,81955.22180503407,29.499,29.5049,29.4511,29.493,81955.2218
2015-11-09 15:20:00,49.26,49.32,49.24,49.31,62020.58128215826,29.493,29.5289,29.481,29.5229,62020.5813
2015-11-09 15:25:00,49.32,49.47,49.31,49.45,65483.2429425671,29.5289,29.6187,29.5229,29.6067,65483.2429
2015-11-09 15:30:00,49.45,49.51,49.44,49.51,69447.92101237658,29.6067,29.6426,29.6007,29.6426,69447.921
2015-11-09 15:35:00,49.51,49.59,49.49,49.59,76376.02558753999,29.6426,29.6905,29.6307,29.6905,76376.0256
2015-11-09 15:40:00,49.58,49.65,49.57,49.64,101361.42400222502,29.6846,29.7265,29.6786,29.7205,101361.424
2015-11-09 15:45:00,49.64,49.73,49.63,49.7,129137.81115282992,29.7205,29.7744,29.7145,29.7564,129137.8112
2015-11-09 15:50:00,49.7,49.71,49.63,49.68,147015.71408705326,29.7564,29.7624,29.7145,29.7444,147015.7141
2015-11-09 15:55:00,49.67,49.68,49.57,49.62,249828.95285773888,29.7384,29.7444,29.6786,29.7085,249828.9529
2015-11-10 09:30:00,49.5,49.74,49.39,49.64,64052.28758169936,29.6367,29.7804,29.5708,29.7205,64052.2876
2015-11-10 09:35:00,49.67,49.79,49.63,49.79,47441.246001946885,29.7384,29.8103,29.7145,29.8103,47441.246
2015-11-10 09:40:00,49.79,49.84,49.73,49.75,53942.428035043806,29.8103,29.8402,29.7744,29.7863,53942.428
2015-11-10 09:45:00,49.75,49.77,49.68,49.73,87094.97983590601,29.7863,29.7983,29.7444,29.7744,87094.9798
2015-11-10 09:50:00,49.73,49.74,49.62,49.7,42994.02030315673,29.7744,29.7804,29.7085,29.7564,42994.0203
2015-11-10 09:55:00,49.71,49.76,49.65,49.65,50421.36003337506,29.7624,29.7923,29.7265,29.7265,50421.36
2015-11-10 10:00:00,49.65,49.7,49.62,49.63,46231.40036156307,29.7265,29.7564,29.7085,29.7145,46231.4004
2015-11-10 10:05:00,49.63,49.64,49.47,49.47,41830.06535947713,29.7145,29.7205,29.6187,29.6187,41830.0654
2015-11-10 10:10:00,49.46,49.51,49.45,49.47,31735.50271172299,29.6127,29.6426,29.6067,29.6187,31735.5027
2015-11-10 10:15:00,49.47,49.49,49.42,49.43,21706.299541093034,29.6187,29.6307,29.5888,29.5947,21706.2995
2015-11-10 10:20:00,49.43,49.49,49.38,49.49,32909.19204561257,29.5947,29.6307,29.5648,29.6307,32909.192
2015-11-10 10:25:00,49.49,49.51,49.39,49.45,106712.55736337088,29.6307,29.6426,29.5708,29.6067,106712.5574
2015-11-10 10:30:00,49.44,49.51,49.43,49.47,33583.64622444723,29.6007,29.6426,29.5947,29.6187,33583.6462
2015-11-10 10:35:00,49.47,49.52,49.44,49.47,72770.12932832708,29.6187,29.6486,29.6007,29.6187,72770.1293
2015-11-10 10:40:00,49.47,49.51,49.44,49.47,40734.25114726742,29.6187,29.6426,29.6007,29.6187,40734.2511
2015-11-10 10:45:00,49.47,49.55,49.47,49.53,51478.23668474482,29.6187,29.6666,29.6187,29.6546,51478.2367
2015-11-10 10:50:00,49.54,49.58,49.53,49.57,27971.07495480462,29.6606,29.6846,29.6546,29.6786,27971.075
2015-11-10 10:55:00,49.58,49.63,49.57,49.61,47987.76248087888,29.6846,29.7145,29.6786,29.7025,47987.7625
2015-11-10 11:00:00,49.62,49.63,49.57,49.58,22487.832012237523,29.7085,29.7145,29.6786,29.6846,22487.832
2015-11-10 11:05:00,49.57,49.61,49.55,49.55,11603.393130301769,29.6786,29.7025,29.6666,29.6666,11603.3931
2015-11-10 11:10:00,49.55,49.55,49.38,49.41,33102.489222639415,29.6666,29.6666,29.5648,29.5828,33102.4892
2015-11-10 11:15:00,49.42,49.45,49.39,49.39,32334.863023223475,29.5888,29.6067,29.5708,29.5708,32334.863
2015-11-10 11:20:00,49.39,49.42,49.31,49.31,45655.68071200112,29.5708,29.5888,29.5229,29.5229,45655.6807
2015-11-10 11:25:00,49.32,49.33,49.27,49.29,17756.918370184954,29.5289,29.5349,29.499,29.5109,17756.9184
2015-11-10 11:30:00,49.3,49.32,49.27,49.29,57623.41816159088,29.5169,29.5289,29.499,29.5109,57623.4182
2015-11-10 11:35:00,49.28,49.29,49.23,49.23,37346.68335419274,29.5049,29.5109,29.475,29.475,37346.6834
2015-11-10 11:40:00,49.23,49.4,49.23,49.4,33875.67793074677,29.475,29.5768,29.475,29.5768,33875.6779
2015-11-10 11:45:00,49.39,49.44,49.39,49.43,30522.875816993463,29.5708,29.6007,29.5708,29.5947,30522.8758
2015-11-10 11:50:00,49.43,49.45,49.34,49.35,21914.89361702128,29.5947,29.6067,29.5409,29.5469,21914.8936
2015-11-10 11:55:00,49.35,49.39,49.34,49.38,14701.710471422612,29.5469,29.5708,29.5409,29.5648,14701.7105
2015-11-10 12:00:00,49.39,49.39,49.27,49.31,53451.53664302601,29.5708,29.5708,29.499,29.5229,53451.5366
2015-11-10 12:05:00,49.32,49.36,49.29,49.32,25785.009039076627,29.5289,29.5528,29.5109,29.5289,25785.009
2015-11-10 12:10:00,49.34,49.42,49.33,49.4,13646.2244472257,29.5409,29.5888,29.5349,29.5768,13646.2244
2015-11-10 12:15:00,49.42,49.42,49.35,49.38,41888.47170073704,29.5888,29.5888,29.5469,29.5648,41888.4717
2015-11-10 12:20:00,49.37,49.44,49.36,49.37,6904.463913224865,29.5588,29.6007,29.5528,29.5588,6904.4639
2015-11-10 12:25:00,49.37,49.37,49.33,49.35,28073.98136559589,29.5588,29.5588,29.5349,29.5469,28073.9814
2015-11-10 12:30:00,49.34,49.36,49.25,49.26,35854.54039771937,29.5409,29.5528,29.487,29.493,35854.5404
2015-11-10 12:35:00,49.27,49.29,49.25,49.28,17476.011681268254,29.499,29.5109,29.487,29.5049,17476.0117
2015-11-10 12:40:00,49.29,49.29,49.24,49.26,22920.31706299541,29.5109,29.5109,29.481,29.493,22920.3171
2015-11-10 12:45:00,49.25,49.27,49.23,49.24,31710.4714226116,29.487,29.499,29.475,29.481,31710.4714
2015-11-10 12:50:00,49.24,49.27,49.24,49.27,27984.981226533168,29.481,29.499,29.481,29.499,27984.9812
2015-11-10 12:55:00,49.27,49.32,49.19,49.19,66348.21304408289,29.499,29.5289,29.4511,29.4511,66348.213
2015-11-10 13:00:00,49.19,49.23,49.18,49.2,55659.85259351968,29.4511,29.475,29.4451,29.457,55659.8526
2015-11-10 13:05:00,49.19,49.2,49.14,49.2,25487.414824085663,29.4511,29.457,29.4211,29.457,25487.4148
2015-11-10 13:10:00,49.19,49.23,49.15,49.2,23909.05298289529,29.4511,29.475,29.4271,29.457,23909.053
2015-11-10 13:15:00,49.2,49.22,49.16,49.18,22574.05089695453,29.457,29.469,29.4331,29.4451,22574.0509
2015-11-10 13:20:00,49.18,49.2,49.15,49.17,22568.488388263107,29.4451,29.457,29.4271,29.4391,22568.4884
2015-11-10 13:25:00,49.16,49.27,49.16,49.27,32843.83256848839,29.4331,29.499,29.4331,29.499,32843.8326
2015-11-10 13:30:00,49.28,49.28,49.17,49.19,25257.9613405646,29.5049,29.5049,29.4391,29.4511,25257.9613
2015-11-10 13:35:00,49.18,49.32,49.18,49.27,49350.57711027674,29.4451,29.5289,29.4451,29.499,49350.5771
2015-11-10 13:40:00,49.27,49.38,49.19,49.38,99917.95299680156,29.499,29.5648,29.4511,29.5648,99917.953
2015-11-10 13:45:00,49.39,49.44,49.35,49.35,30670.28229731609,29.5708,29.6007,29.5469,29.5469,30670.2823
2015-11-10 13:50:00,49.37,49.43,49.32,49.43,162720.0667501043,29.5588,29.5947,29.5289,29.5947,162720.0668
2015-11-10 13:55:00,49.44,49.49,49.43,49.47,33213.73939646781,29.6007,29.6307,29.5947,29.6187,33213.7394
2015-11-10 14:00:00,49.47,49.47,49.39,49.41,38461.96634682242,29.6187,29.6187,29.5708,29.5828,38461.9663
2015-11-10 14:05:00,49.4,49.42,49.35,49.35,22970.37964121819,29.5768,29.5888,29.5469,29.5469,22970.3796
2015-11-10 14:10:00,49.35,49.43,49.34,49.43,14568.210262828536,29.5469,29.5947,29.5409,29.5947,14568.2103
2015-11-10 14:15:00,49.43,49.47,49.39,49.39,22377.97246558198,29.5947,29.6187,29.5708,29.5708,22377.9725
2015-11-10 14:20:00,49.39,49.4,49.32,49.32,35944.93116395495,29.5708,29.5768,29.5289,29.5289,35944.9312
2015-11-10 14:25:00,49.32,49.39,49.29,49.32,43259.630093172025,29.5289,29.5708,29.5109,29.5289,43259.6301
2015-11-10 14:30:00,49.31,49.39,49.3,49.39,18671.95104992352,29.5229,29.5708,29.5169,29.5708,18671.951
2015-11-10 14:35:00,49.41,49.44,49.38,49.38,18221.38784591851,29.5828,29.6007,29.5648,29.5648,18221.3878
2015-11-10 14:40:00,49.39,49.51,49.38,49.48,34533.44458350717,29.5708,29.6426,29.5648,29.6247,34533.4446
2015-11-10 14:45:00,49.48,49.5,49.45,49.47,19863.718537060216,29.6247,29.6367,29.6067,29.6187,19863.7185
2015-11-10 14:50:00,49.47,49.5,49.44,49.47,32685.301070782927,29.6187,29.6367,29.6007,29.6187,32685.3011
2015-11-10 14:55:00,49.47,49.5,49.46,49.47,33461.27103323599,29.6187,29.6367,29.6127,29.6187,33461.271
2015-11-10 15:00:00,49.47,49.5,49.47,49.47,54480.60075093868,29.6187,29.6367,29.6187,29.6187,54480.6008
2015-11-10 15:05:00,49.47,49.51,49.46,49.5,50738.42302878599,29.6187,29.6426,29.6127,29.6367,50738.423
2015-11-10 15:10:00,49.49,49.5,49.47,49.48,49621.74940898346,29.6307,29.6367,29.6187,29.6247,49621.7494
2015-11-10 15:15:00,49.48,49.5,49.47,49.48,90585.45403977194,29.6247,29.6367,29.6187,29.6247,90585.454
2015-11-10 15:20:00,49.48,49.5,49.46,49.47,58623.2790988736,29.6247,29.6367,29.6127,29.6187,58623.2791
2015-11-10 15:25:00,49.46,49.5,49.45,49.5,49735.78083715756,29.6127,29.6367,29.6067,29.6367,49735.7808
2015-11-10 15:30:00,49.5,49.5,49.46,49.46,87185.37060214157,29.6367,29.6367,29.6127,29.6127,87185.3706
2015-11-10 15:35:00,49.46,49.5,49.45,49.48,62390.48811013768,29.6127,29.6367,29.6067,29.6247,62390.4881
2015-11-10 15:40:00,49.48,49.5,49.46,49.48,87100.54234459742,29.6247,29.6367,29.6127,29.6247,87100.5423
2015-11-10 15:45:00,49.49,49.51,49.45,49.45,93205.39563343069,29.6307,29.6426,29.6067,29.6067,93205.3956
2015-11-10 15:50:00,49.45,49.47,49.39,49.41,109368.65526352386,29.6067,29.6187,29.5708,29.5828,109368.6553
2015-11-10 15:55:00,49.41,49.45,49.37,49.45,208015.575024336,29.5828,29.6067,29.5588,29.6067,208015.575
2015-11-11 09:30:00,49.71,49.85,49.45,49.5,62268.11291892644,29.7624,29.8462,29.6067,29.6367,62268.1129
2015-11-11 09:35:00,49.52,49.53,49.44,49.44,43501.59922124878,29.6486,29.6546,29.6007,29.6007,43501.5992
2015-11-11 09:40:00,49.45,49.45,49.3,49.32,97838.9653733834,29.6067,29.6067,29.5169,29.5289,97838.9654
2015-11-11 09:45:00,49.34,49.44,49.32,49.34,51208.455013210965,29.5409,29.6007,29.5289,29.5409,51208.455
2015-11-11 09:50:00,49.33,49.36,49.26,49.34,48941.73272145738,29.5349,29.5528,29.493,29.5409,48941.7327
2015-11-11 09:55:00,49.34,49.34,49.1,49.12,67818.10596579057,29.5409,29.5409,29.3972,29.4091,67818.106
2015-11-11 10:00:00,49.12,49.22,49.09,49.22,73968.84995132805,29.4091,29.469,29.3912,29.469,73968.85
2015-11-11 10:05:00,49.22,49.31,49.22,49.28,40358.781810596585,29.469,29.5229,29.469,29.5049,40358.7818
2015-11-11 10:10:00,49.28,49.29,49.19,49.21,42170.76901682659,29.5049,29.5109,29.4511,29.463,42170.769
2015-11-11 10:15:00,49.23,49.3,49.22,49.24,25641.77444027257,29.475,29.5169,29.469,29.481,25641.7744
2015-11-11 10:20:00,49.24,49.36,49.23,49.36,50599.36031150049,29.481,29.5528,29.475,29.5528,50599.3603
2015-11-11 10:25:00,49.34,49.46,49.33,49.38,91054.09539702408,29.5409,29.6127,29.5349,29.5648,91054.0954
2015-11-11 10:30:00,49.39,49.41,49.28,49.32,34644.694757335565,29.5708,29.5828,29.5049,29.5289,34644.6948
2015-11-11 10:35:00,49.32,49.35,49.29,49.31,32615.769712140176,29.5289,29.5469,29.5109,29.5229,32615.7697
2015-11-11 10:40:00,49.31,49.32,49.25,49.26,23482.130440828816,29.5229,29.5289,29.487,29.493,23482.1304
2015-11-11 10:45:00,49.25,49.32,49.24,49.29,62076.20636907245,29.487,29.5289,29.481,29.5109,62076.2064
2015-11-11 10:50:00,49.28,49.3,49.24,49.29,26102.072034487555,29.5049,29.5169,29.481,29.5109,26102.072
2015-11-11 10:55:00,49.3,49.32,49.28,49.32,29929.0780141844,29.5169,29.5289,29.5049,29.5289,29929.078
2015-11-11 11:00:00,49.32,49.34,49.27,49.32,28687.247948824923,29.5289,29.5409,29.499,29.5289,28687.2479
2015-11-11 11:05:00,49.32,49.32,49.27,49.29,23910.44361006814,29.5289,29.5289,29.499,29.5109,23910.4436
2015-11-11 11:10:00,49.29,49.29,49.23,49.27,55308.02391878738,29.5109,29.5109,29.475,29.499,55308.0239
2015-11-11 11:15:00,49.27,49.33,49.26,49.33,28869.420108468923,29.499,29.5349,29.493,29.5349,28869.4201
2015-11-11 11:20:00,49.33,49.37,49.32,49.34,23541.92740926157,29.5349,29.5588,29.5289,29.5409,23541.9274
2015-11-11 11:25:00,49.34,49.38,49.33,49.38,20785.70435266305,29.5409,29.5648,29.5349,29.5648,20785.7044
2015-11-11 11:30:00,49.39,49.43,49.39,49.41,17724.93394520929,29.5708,29.5947,29.5708,29.5828,17724.9339
2015-11-11 11:35:00,49.41,49.43,49.39,49.43,20421.36003337505,29.5828,29.5947,29.5708,29.5947,20421.36
2015-11-11 11:40:00,49.42,49.46,49.42,49.45,14539.007092198584,29.5888,29.6127,29.5888,29.6067,14539.0071
2015-11-11 11:45:00,49.46,49.55,49.45,49.55,17425.949103045474,29.6127,29.6666,29.6067,29.6666,17425.9491
2015-11-11 11:50:00,49.55,49.59,49.54,49.54,27349.46460853845,29.6666,29.6905,29.6606,29.6606,27349.4646
2015-11-11 11:55:00,49.54,49.57,49.53,49.57,25712.69642608817,29.6606,29.6786,29.6546,29.6786,25712.6964
2015-11-11 12:00:00,49.57,49.57,49.56,49.57,6316.228619107218,29.6786,29.6786,29.6726,29.6786,6316.2286
2015-11-11 12:05:00,49.57,49.63,49.57,49.63,18973.71714643304,29.6786,29.7145,29.6786,29.7145,18973.7171
2015-11-11 12:10:00,49.63,49.68,49.63,49.67,13165.067445417884,29.7145,29.7444,29.7145,29.7384,13165.0674
2015-11-11 12:15:00,49.67,49.71,49.67,49.7,14224.725351133362,29.7384,29.7624,29.7384,29.7564,14224.7254
2015-11-11 12:20:00,49.7,49.73,49.7,49.73,16636.07286886386,29.7564,29.7744,29.7564,29.7744,16636.0729
2015-11-11 12:25:00,49.74,49.78,49.65,49.68,44352.66305103602,29.7804,29.8043,29.7265,29.7444,44352.6631
2015-11-11 12:30:00,49.68,49.72,49.66,49.72,25921.29050201641,29.7444,29.7684,29.7325,29.7684,25921.2905
2015-11-11 12:35:00,49.71,49.75,49.63,49.65,27367.542761785568,29.7624,29.7863,29.7145,29.7265,27367.5428
2015-11-11 12:40:00,49.64,49.66,49.62,49.64,16218.884717007371,29.7205,29.7325,29.7085,29.7205,16218.8847
2015-11-11 12:45:00,49.65,49.65,49.63,49.63,11476.846057571966,29.7265,29.7265,29.7145,29.7145,11476.8461
2015-11-11 12:50:00,49.63,49.63,49.57,49.58,17683.215130023644,29.7145,29.7145,29.6786,29.6846,17683.2151
2015-11-11 12:55:00,49.58,49.6,49.56,49.56,17039.3547489918,29.6846,29.6965,29.6726,29.6726,17039.3547
2015-11-11 13:00:00,49.56,49.57,49.52,49.53,21702.12765957447,29.6726,29.6786,29.6486,29.6546,21702.1277
2015-11-11 13:05:00,49.53,49.54,49.43,49.44,31183.42372409957,29.6546,29.6606,29.5947,29.6007,31183.4237
2015-11-11 13:10:00,49.45,49.45,49.39,49.44,22699.20734251148,29.6067,29.6067,29.5708,29.6007,22699.2073
2015-11-11 13:15:00,49.42,49.43,49.39,49.42,20496.45390070922,29.5888,29.5947,29.5708,29.5888,20496.4539
2015-11-11 13:20:00,49.43,49.45,49.39,49.39,31907.94048115701,29.5947,29.6067,29.5708,29.5708,31907.9405
2015-11-11 13:25:00,49.39,49.39,49.3,49.37,22631.06661104158,29.5708,29.5708,29.5169,29.5588,22631.0666
2015-11-11 13:30:00,49.37,49.38,49.27,49.28,84480.60075093868,29.5588,29.5648,29.499,29.5049,84480.6008
2015-11-11 13:35:00,49.28,49.29,49.23,49.29,43907.66235572244,29.5049,29.5109,29.475,29.5109,43907.6624
2015-11-11 13:40:00,49.31,49.39,49.31,49.39,10617.438464747602,29.5229,29.5708,29.5229,29.5708,10617.4385
2015-11-11 13:45:00,49.38,49.38,49.31,49.32,16910.026421916285,29.5648,29.5648,29.5229,29.5289,16910.0264
2015-11-11 13:50:00,49.33,49.34,49.32,49.32,15352.523988318731,29.5349,29.5409,29.5289,29.5289,15352.524
2015-11-11 13:55:00,49.33,49.38,49.32,49.32,16188.290919204564,29.5349,29.5648,29.5289,29.5289,16188.2909
2015-11-11 14:00:00,49.32,49.35,49.29,49.35,26823.80753719928,29.5289,29.5469,29.5109,29.5469,26823.8075
2015-11-11 14:05:00,49.35,49.39,49.34,49.36,35249.61757752747,29.5469,29.5708,29.5409,29.5528,35249.6176
2015-11-11 14:10:00,49.35,49.36,49.3,49.36,34600.1946878042,29.5469,29.5528,29.5169,29.5528,34600.1947
2015-11-11 14:15:00,49.35,49.37,49.32,49.34,27691.558893060774,29.5469,29.5588,29.5289,29.5409,27691.5589
2015-11-11 14:20:00,49.35,49.35,49.31,49.34,18564.872757613684,29.5469,29.5469,29.5229,29.5409,18564.8728
2015-11-11 14:25:00,49.34,49.45,49.34,49.45,24045.33444583508,29.5409,29.6067,29.5409,29.6067,24045.3344
2015-11-11 14:30:00,49.46,49.47,49.43,49.43,25041.023501599226,29.6127,29.6187,29.5947,29.5947,25041.0235
2015-11-11 14:35:00,49.43,49.45,49.42,49.42,34869.97635933806,29.5947,29.6067,29.5888,29.5888,34869.9764
2015-11-11 14:40:00,49.43,49.45,49.39,49.44,297012.9328327076,29.5947,29.6067,29.5708,29.6007,297012.9328
2015-11-11 14:45:00,49.44,49.46,49.42,49.45,54427.75691837019,29.6007,29.6127,29.5888,29.6067,54427.7569
2015-11-11 14:50:00,49.46,49.48,49.46,49.47,28352.10680016688,29.6127,29.6247,29.6127,29.6187,28352.1068
2015-11-11 14:55:00,49.47,49.49,49.4,49.4,25864.27478792936,29.6187,29.6307,29.5768,29.5768,25864.2748
2015-11-11 15:00:00,49.4,49.42,49.38,49.42,26163.259630093173,29.5768,29.5888,29.5648,29.5888,26163.2596
2015-11-11 15:05:00,49.42,49.46,49.41,49.42,40011.125017382845,29.5888,29.6127,29.5828,29.5888,40011.125
2015-11-11 15:10:00,49.42,49.44,49.4,49.42,33843.69350577111,29.5888,29.6007,29.5768,29.5888,33843.6935
2015-11-11 15:15:00,49.42,49.43,49.38,49.39,33137.25490196079,29.5888,29.5947,29.5648,29.5708,33137.2549
2015-11-11 15:20:00,49.39,49.42,49.39,49.39,36085.3845084133,29.5708,29.5888,29.5708,29.5708,36085.3845
2015-11-11 15:25:00,49.39,49.4,49.37,49.39,42494.7851481018,29.5708,29.5768,29.5588,29.5708,42494.7851
2015-11-11 15:30:00,49.4,49.43,49.35,49.35,47181.19872062301,29.5768,29.5947,29.5469,29.5469,47181.1987
2015-11-11 15:35:00,49.36,49.37,49.3,49.34,55940.75928243638,29.5528,29.5588,29.5169,29.5409,55940.7593
2015-11-11 15:40:00,49.34,49.34,49.27,49.29,71250.17382839661,29.5409,29.5409,29.499,29.5109,71250.1738
2015-11-11 15:45:00,49.27,49.29,49.2,49.21,78863.8575997775,29.499,29.5109,29.457,29.463,78863.8576
2015-11-11 15:50:00,49.21,49.32,49.21,49.32,115050.75789180922,29.463,29.5289,29.463,29.5289,115050.7579
2015-11-11 15:55:00,49.32,49.32,49.19,49.22,277043.5266305104,29.5289,29.5289,29.4511,29.469,277043.5266
2015-11-12 09:30:00,49.13,49.24,48.81,48.87,126408.01001251566,29.4151,29.481,29.2235,29.2595,126408.01
2015-11-12 09:35:00,48.87,48.88,48.61,48.65,94607.14782366848,29.2595,29.2655,29.1038,29.1277,94607.1478
2015-11-12 09:40:00,48.63,48.65,48.4,48.51,142023.36253650396,29.1158,29.1277,28.9781,29.0439,142023.3625
2015-11-12 09:45:00,48.52,48.78,48.51,48.72,107685.99638436935,29.0499,29.2056,29.0439,29.1697,107685.9964
2015-11-12 09:50:00,48.72,48.83,48.6,48.78,191038.79849812263,29.1697,29.2355,29.0978,29.2056,191038.7985
2015-11-12 09:55:00,48.78,48.87,48.75,48.81,118445.27882074816,29.2056,29.2595,29.1876,29.2235,118445.2788
2015-11-12 10:00:00,48.8,48.81,48.69,48.69,65968.57182589348,29.2176,29.2235,29.1517,29.1517,65968.5718
2015-11-12 10:05:00,48.7,48.81,48.67,48.73,82960.64525100822,29.1577,29.2235,29.1397,29.1756,82960.6453
2015-11-12 10:10:00,48.73,48.75,48.68,48.71,200890.0013906272,29.1756,29.1876,29.1457,29.1637,200890.0014
2015-11-12 10:15:00,48.7,48.74,48.65,48.69,85171.74245584759,29.1577,29.1816,29.1277,29.1517,85171.7425
2015-11-12 10:20:00,48.69,48.69,48.55,48.56,62375.19121123627,29.1517,29.1517,29.0679,29.0739,62375.1912
2015-11-12 10:25:00,48.58,48.63,48.52,48.52,86438.60381031845,29.0858,29.1158,29.0499,29.0499,86438.6038
2015-11-12 10:30:00,48.52,48.52,48.4,48.43,53247.11444861633,29.0499,29.0499,28.9781,28.996,53247.1144
2015-11-12 10:35:00,48.44,48.5,48.35,48.48,83345.84897788904,29.002,29.0379,28.9481,29.026,83345.849
2015-11-12 10:40:00,48.49,48.53,48.42,48.52,37965.5124461132,29.032,29.0559,28.99,29.0499,37965.5124
2015-11-12 10:45:00,48.51,48.55,48.37,48.38,80716.17299402031,29.0439,29.0679,28.9601,28.9661,80716.173
2015-11-12 10:50:00,48.38,48.51,48.37,48.5,32398.831873174804,28.9661,29.0439,28.9601,29.0379,32398.8319
2015-11-12 10:55:00,48.49,48.59,48.48,48.54,69834.51536643026,29.032,29.0918,29.026,29.0619,69834.5154
2015-11-12 11:00:00,48.54,48.57,48.47,48.52,66178.55652899458,29.0619,29.0798,29.02,29.0499,66178.5565
2015-11-12 11:05:00,48.52,48.54,48.47,48.53,32152.690863579475,29.0499,29.0619,29.02,29.0559,32152.6909
2015-11-12 11:10:00,48.52,48.52,48.47,48.5,38388.26310666111,29.0499,29.0499,29.02,29.0379,38388.2631
2015-11-12 11:15:00,48.5,48.55,48.48,48.52,55897.64984007788,29.0379,29.0679,29.026,29.0499,55897.6498
2015-11-12 11:20:00,48.52,48.54,48.48,48.51,59933.24989570297,29.0499,29.0619,29.026,29.0439,59933.2499
2015-11-12 11:25:00,48.51,48.61,48.51,48.58,57524.68363231818,29.0439,29.1038,29.0439,29.0858,57524.6836
2015-11-12 11:30:00,48.57,48.57,48.48,48.53,64042.553191489365,29.0798,29.0798,29.026,29.0559,64042.5532
2015-11-12 11:35:00,48.54,48.55,48.46,48.48,89039.07662355724,29.0619,29.0679,29.014,29.026,89039.0766
2015-11-12 11:40:00,48.47,48.55,48.45,48.51,58139.34084272007,29.02,29.0679,29.008,29.0439,58139.3408
2015-11-12 11:45:00,48.5,48.5,48.38,48.43,74646.08538450842,29.0379,29.0379,28.9661,28.996,74646.0854
2015-11-12 11:50:00,48.42,48.48,48.4,48.48,46103.462661660415,28.99,29.026,28.9781,29.026,46103.4627
2015-11-12 11:55:00,48.48,48.51,48.46,48.47,56869.698233903495,29.026,29.0439,29.014,29.02,56869.6982
2015-11-12 12:00:00,48.47,48.49,48.4,48.4,61703.51828674733,29.02,29.032,28.9781,28.9781,61703.5183
2015-11-12 12:05:00,48.4,48.41,48.36,48.37,45988.04060631345,28.9781,28.9841,28.9541,28.9601,45988.0406
2015-11-12 12:10:00,48.37,48.38,48.32,48.36,76213.32220831596,28.9601,28.9661,28.9302,28.9541,76213.3222
2015-11-12 12:15:00,48.35,48.35,48.25,48.31,41105.548602419694,28.9481,28.9481,28.8883,28.9242,41105.5486
2015-11-12 12:20:00,48.31,48.32,48.29,48.3,49546.655541649285,28.9242,28.9302,28.9122,28.9182,49546.6555
2015-11-12 12:25:00,48.31,48.32,48.22,48.24,95594.4931163955,28.9242,28.9302,28.8703,28.8823,95594.4931
2015-11-12 12:30:00,48.24,48.25,48.19,48.19,60788.48560700876,28.8823,28.8883,28.8523,28.8523,60788.4856
2015-11-12 12:35:00,48.19,48.19,48.09,48.09,178790.1543596162,28.8523,28.8523,28.7925,28.7925,178790.1544
2015-11-12 12:40:00,48.09,48.09,47.99,48.04,149292.17076901684,28.7925,28.7925,28.7326,28.7625,149292.1708
2015-11-12 12:45:00,48.02,48.17,48.02,48.17,63589.20873313865,28.7506,28.8404,28.7506,28.8404,63589.2087
2015-11-12 12:50:00,48.18,48.22,48.14,48.14,78229.73160895564,28.8463,28.8703,28.8224,28.8224,78229.7316
2015-11-12 12:55:00,48.15,48.22,48.13,48.17,46118.75956056182,28.8284,28.8703,28.8164,28.8404,46118.7596
2015-11-12 13:00:00,48.17,48.24,48.17,48.22,48982.06090947017,28.8404,28.8823,28.8404,28.8703,48982.0609
2015-11-12 13:05:00,48.22,48.24,48.11,48.15,71834.23724099569,28.8703,28.8823,28.8044,28.8284,71834.2372
2015-11-12 13:10:00,48.15,48.22,48.15,48.2,39079.40481157002,28.8284,28.8703,28.8284,28.8583,39079.4048
2015-11-12 13:15:00,48.2,48.23,48.14,48.23,67987.76248087888,28.8583,28.8763,28.8224,28.8763,67987.7625
2015-11-12 13:20:00,48.22,48.23,48.18,48.19,370714.7823668475,28.8703,28.8763,28.8463,28.8523,370714.7824
2015-11-12 13:25:00,48.19,48.27,48.17,48.18,63313.86455291337,28.8523,28.9002,28.8404,28.8463,63313.8646
2015-11-12 13:30:00,48.19,48.25,48.16,48.24,39445.13975803088,28.8523,28.8883,28.8344,28.8823,39445.1398
2015-11-12 13:35:00,48.24,48.26,48.21,48.23,44466.69447921013,28.8823,28.8942,28.8643,28.8763,44466.6945
2015-11-12 13:40:00,48.23,48.24,48.17,48.18,110988.73591989987,28.8763,28.8823,28.8404,28.8463,110988.7359
2015-11-12 13:45:00,48.18,48.18,48.11,48.14,78007.23126129885,28.8463,28.8463,28.8044,28.8224,78007.2313
2015-11-12 13:50:00,48.14,48.18,48.12,48.14,76627.72910582673,28.8224,28.8463,28.8104,28.8224,76627.7291
2015-11-12 13:55:00,48.13,48.17,48.13,48.16,46542.90084828258,28.8164,28.8404,28.8164,28.8344,46542.9008
2015-11-12 14:00:00,48.16,48.19,48.15,48.19,67506.60547907106,28.8344,28.8523,28.8284,28.8523,67506.6055
2015-11-12 14:05:00,48.19,48.19,48.14,48.17,66235.57224308164,28.8523,28.8523,28.8224,28.8404,66235.5722
2015-11-12 14:10:00,48.17,48.17,48.11,48.12,53764.427756918376,28.8404,28.8404,28.8044,28.8104,53764.4278
2015-11-12 14:15:00,48.12,48.14,48.04,48.04,120151.5783618412,28.8104,28.8224,28.7625,28.7625,120151.5784
2015-11-12 14:20:00,48.04,48.05,47.98,47.99,137257.68321513003,28.7625,28.7685,28.7266,28.7326,137257.6832
2015-11-12 14:25:00,47.99,48.14,47.96,48.13,166209.1503267974,28.7326,28.8224,28.7146,28.8164,166209.1503
2015-11-12 14:30:00,48.13,48.18,48.11,48.16,88767.90432485052,28.8164,28.8463,28.8044,28.8344,88767.9043
2015-11-12 14:35:00,48.17,48.19,48.11,48.12,48894.45139758031,28.8404,28.8523,28.8044,28.8104,48894.4514
2015-11-12 14:40:00,48.12,48.14,48.06,48.12,74664.16353775554,28.8104,28.8224,28.7745,28.8104,74664.1635
2015-11-12 14:45:00,48.12,48.12,48.01,48.01,144390.2099847031,28.8104,28.8104,28.7446,28.7446,144390.21
2015-11-12 14:50:00,48.02,48.09,47.99,48.01,130264.21916284243,28.7506,28.7925,28.7326,28.7446,130264.2192
2015-11-12 14:55:00,48.01,48.12,48.01,48.12,60150.18773466834,28.7446,28.8104,28.7446,28.8104,60150.1877
2015-11-12 15:00:00,48.13,48.15,48.1,48.11,97939.09052982896,28.8164,28.8284,28.7985,28.8044,97939.0905
2015-11-12 15:05:00,48.11,48.16,48.11,48.11,76366.29119733,28.8044,28.8344,28.8044,28.8044,76366.2912
2015-11-12 15:10:00,48.1,48.27,48.1,48.26,105365.03963287444,28.7985,28.9002,28.7985,28.8942,105365.0396
2015-11-12 15:15:00,48.26,48.35,48.24,48.35,208681.6854401336,28.8942,28.9481,28.8823,28.9481,208681.6854
2015-11-12 15:20:00,48.35,48.45,48.34,48.41,88740.09178139342,28.9481,29.008,28.9421,28.9841,88740.0918
2015-11-12 15:25:00,48.41,48.43,48.39,48.39,255127.24238631624,28.9841,28.996,28.9721,28.9721,255127.2424
2015-11-12 15:30:00,48.4,48.4,48.28,48.29,77299.40203031567,28.9781,28.9781,28.9062,28.9122,77299.402
2015-11-12 15:35:00,48.3,48.36,48.28,48.29,91145.87679043248,28.9182,28.9541,28.9062,28.9122,91145.8768
2015-11-12 15:40:00,48.29,48.35,48.22,48.24,182635.23849256017,28.9122,28.9481,28.8703,28.8823,182635.2385
2015-11-12 15:45:00,48.24,48.35,48.24,48.31,123842.30287859826,28.8823,28.9481,28.8823,28.9242,123842.3029
2015-11-12 15:50:00,48.3,48.34,48.26,48.29,165558.3368099013,28.9182,28.9421,28.8942,28.9122,165558.3368
2015-11-12 15:55:00,48.3,48.33,48.23,48.26,215292.727019886,28.9182,28.9362,28.8763,28.8942,215292.727
2015-11-13 09:30:00,49.88,49.98,49.55,49.71,293601.7243776944,29.8642,29.924,29.6666,29.7624,293601.7244
2015-11-13 09:35:00,49.73,49.73,49.19,49.19,230837.1575580587,29.7744,29.7744,29.4511,29.4511,230837.1576
2015-11-13 09:40:00,49.21,49.62,49.18,49.54,206332.9161451815,29.463,29.7085,29.4451,29.6606,206332.9161
2015-11-13 09:45:00,49.55,49.64,49.48,49.55,115015.99221248784,29.6666,29.7205,29.6247,29.6666,115015.9922
2015-11-13 09:50:00,49.55,49.6,49.29,49.32,543277.7082464192,29.6666,29.6965,29.5109,29.5289,543277.7082
2015-11-13 09:55:00,49.3,49.31,49.14,49.2,89977.74996523432,29.5169,29.5229,29.4211,29.457,89977.75
2015-11-13 10:00:00,49.19,49.33,49.08,49.13,99703.7964121819,29.4511,29.5349,29.3852,29.4151,99703.7964
2015-11-13 10:05:00,49.11,49.11,48.93,49.06,86972.60464469476,29.4032,29.4032,29.2954,29.3732,86972.6046
2015-11-13 10:10:00,49.05,49.05,48.81,48.88,121322.48644138507,29.3672,29.3672,29.2235,29.2655,121322.4864
2015-11-13 10:15:00,48.88,49.06,48.83,48.92,119712.14017521904,29.2655,29.3732,29.2355,29.2894,119712.1402
2015-11-13 10:20:00,48.92,49.12,48.92,49.09,109261.57697121405,29.2894,29.4091,29.2894,29.3912,109261.577
2015-11-13 10:25:00,49.08,49.14,48.98,49.06,130287.859824781,29.3852,29.4211,29.3253,29.3732,130287.8598
2015-11-13 10:30:00,49.08,49.19,49.03,49.14,105006.25782227784,29.3852,29.4511,29.3553,29.4211,105006.2578
2015-11-13 10:35:00,49.14,49.19,49.13,49.16,71674.31511611737,29.4211,29.4511,29.4151,29.4331,71674.3151
2015-11-13 10:40:00,49.16,49.39,49.15,49.3,218016.9656515089,29.4331,29.5708,29.4271,29.5169,218016.9657
2015-11-13 10:45:00,49.29,49.42,49.21,49.32,186035.3219301905,29.5109,29.5888,29.463,29.5289,186035.3219
2015-11-13 10:50:00,49.34,49.37,49.13,49.18,173209.56751494925,29.5409,29.5588,29.4151,29.4451,173209.5675
2015-11-13 10:55:00,49.16,49.41,49.16,49.4,99808.09345014604,29.4331,29.5828,29.4331,29.5768,99808.0935
2015-11-13 11:00:00,49.4,49.44,49.17,49.21,62462.800723126136,29.5768,29.6007,29.4391,29.463,62462.8007
2015-11-13 11:05:00,49.21,49.26,49.2,49.24,33295.78639966625,29.463,29.493,29.457,29.481,33295.7864
2015-11-13 11:10:00,49.22,49.38,49.22,49.32,100137.67209011264,29.469,29.5648,29.469,29.5289,100137.6721
2015-11-13 11:15:00,49.31,49.31,49.21,49.25,126741.76053400084,29.5229,29.5229,29.463,29.487,126741.7605
2015-11-13 11:20:00,49.24,49.35,49.23,49.32,148816.57627590044,29.481,29.5469,29.475,29.5289,148816.5763
2015-11-13 11:25:00,49.31,49.4,49.29,49.4,46420.52565707135,29.5229,29.5768,29.5109,29.5768,46420.5257
2015-11-13 11:30:00,49.39,49.45,49.33,49.42,58071.20011125018,29.5708,29.6067,29.5349,29.5888,58071.2001
2015-11-13 11:35:00,49.42,49.47,49.29,49.31,269763.5933806147,29.5888,29.6187,29.5109,29.5229,269763.5934
2015-11-13 11:40:00,49.31,49.32,49.22,49.25,580528.438325685,29.5229,29.5289,29.469,29.487,580528.4383
2015-11-13 11:45:00,49.24,49.34,49.22,49.34,41237.65818384092,29.481,29.5409,29.469,29.5409,41237.6582
2015-11-13 11:50:00,49.33,49.42,49.28,49.42,32110.97204839383,29.5349,29.5888,29.5049,29.5888,32110.972
2015-11-13 11:55:00,49.42,49.65,49.42,49.63,119714.92142956474,29.5888,29.7265,29.5888,29.7145,119714.9214
2015-11-13 12:00:00,49.63,49.64,49.5,49.53,58633.01348908358,29.7145,29.7205,29.6367,29.6546,58633.0135
2015-11-13 12:05:00,49.53,49.6,49.48,49.57,50237.7972465582,29.6546,29.6965,29.6247,29.6786,50237.7972
2015-11-13 12:10:00,49.57,49.72,49.56,49.71,71102.76734807399,29.6786,29.7684,29.6726,29.7624,71102.7673
2015-11-13 12:15:00,49.71,49.81,49.66,49.74,82161.03462661662,29.7624,29.8223,29.7325,29.7804,82161.0346
2015-11-13 12:20:00,49.75,50.0,49.74,49.95,256695.86983729663,29.7863,29.936,29.7804,29.9061,256695.8698
2015-11-13 12:25:00,49.95,50.16,49.91,50.03,205721.0401891253,29.9061,30.0318,29.8821,29.954,205721.0402
2015-11-13 12:30:00,50.05,50.1,49.96,50.06,96919.76081212627,29.966,29.9959,29.9121,29.9719,96919.7608
2015-11-13 12:35:00,50.05,50.06,49.96,50.03,75744.68085106384,29.966,29.9719,29.9121,29.954,75744.6809
2015-11-13 12:40:00,50.02,50.05,49.98,50.04,69173.96745932417,29.948,29.966,29.924,29.96,69173.9675
2015-11-13 12:45:00,50.05,50.09,49.98,50.09,108667.77916840496,29.966,29.9899,29.924,29.9899,108667.7792
2015-11-13 12:50:00,50.08,50.09,50.03,50.03,38744.26366291197,29.9839,29.9899,29.954,29.954,38744.2637
2015-11-13 12:55:00,50.03,50.18,50.02,50.17,62825.75441524128,29.954,30.0438,29.948,30.0378,62825.7544
2015-11-13 13:00:00,50.17,50.24,50.12,50.19,102013.62814629398,30.0378,30.0797,30.0079,30.0498,102013.6281
2015-11-13 13:05:00,50.19,50.21,49.98,50.0,78325.68488388264,30.0498,30.0618,29.924,29.936,78325.6849
2015-11-13 13:10:00,50.01,50.01,49.92,49.96,75558.33680990127,29.942,29.942,29.8881,29.9121,75558.3368
2015-11-13 13:15:00,49.96,50.0,49.92,49.96,38723.404255319154,29.9121,29.936,29.8881,29.9121,38723.4043
2015-11-13 13:20:00,49.96,50.01,49.9,50.01,60606.313447364766,29.9121,29.942,29.8761,29.942,60606.3134
2015-11-13 13:25:00,50.01,50.1,50.01,50.04,45680.71200111251,29.942,29.9959,29.942,29.96,45680.712
2015-11-13 13:30:00,50.06,50.09,50.03,50.03,42412.73814490336,29.9719,29.9899,29.954,29.954,42412.7381
2015-11-13 13:35:00,50.03,50.03,49.95,49.97,72375.19121123628,29.954,29.954,29.9061,29.9181,72375.1912
2015-11-13 13:40:00,49.97,49.98,49.93,49.97,42792.37936309276,29.9181,29.924,29.8941,29.9181,42792.3794
2015-11-13 13:45:00,49.96,50.04,49.96,49.98,40852.45445696009,29.9121,29.96,29.9121,29.924,40852.4545
2015-11-13 13:50:00,49.97,50.05,49.95,50.02,41935.7530246141,29.9181,29.966,29.9061,29.948,41935.753
2015-11-13 13:55:00,50.02,50.02,49.94,49.94,41767.487136698655,29.948,29.948,29.9001,29.9001,41767.4871
2015-11-13 14:00:00,49.93,49.99,49.93,49.98,60300.37546933668,29.8941,29.93,29.8941,29.924,60300.3755
2015-11-13 14:05:00,49.98,50.0,49.88,49.88,106577.66652760396,29.924,29.936,29.8642,29.8642,106577.6665
2015-11-13 14:10:00,49.88,49.94,49.84,49.93,86680.57293839523,29.8642,29.9001,29.8402,29.8941,86680.5729
2015-11-13 14:15:00,49.92,50.06,49.91,50.05,82058.12821582535,29.8881,29.9719,29.8821,29.966,82058.1282
2015-11-13 14:20:00,50.06,50.08,50.03,50.06,88072.59073842304,29.9719,29.9839,29.954,29.9719,88072.5907
2015-11-13 14:25:00,50.06,50.06,49.96,49.96,86581.83840912252,29.9719,29.9719,29.9121,29.9121,86581.8384
2015-11-13 14:30:00,49.96,50.03,49.95,50.03,70438.04755944932,29.9121,29.954,29.9061,29.954,70438.0476
2015-11-13 14:35:00,50.03,50.07,50.02,50.04,70559.0321234877,29.954,29.9779,29.948,29.96,70559.0321
2015-11-13 14:40:00,50.04,50.05,49.99,50.04,51684.04950632736,29.96,29.966,29.93,29.96,51684.0495
2015-11-13 14:45:00,50.03,50.04,49.93,49.94,69297.73327770825,29.954,29.96,29.8941,29.9001,69297.7333
2015-11-13 14:50:00,49.94,49.97,49.89,49.91,74853.28883326381,29.9001,29.9181,29.8702,29.8821,74853.2888
2015-11-13 14:55:00,49.91,49.95,49.89,49.94,61846.75288555139,29.8821,29.9061,29.8702,29.9001,61846.7529
2015-11-13 15:00:00,49.94,50.05,49.93,50.03,68926.43582255598,29.9001,29.966,29.8941,29.954,68926.4358
2015-11-13 15:05:00,50.03,50.11,50.02,50.07,84882.49200389376,29.954,30.0019,29.948,29.9779,84882.492
2015-11-13 15:10:00,50.08,50.09,50.03,50.04,57334.16770963705,29.9839,29.9899,29.954,29.96,57334.1677
2015-11-13 15:15:00,50.04,50.05,49.96,49.98,89027.95160617439,29.96,29.966,29.9121,29.924,89027.9516
2015-11-13 15:20:00,49.98,50.01,49.93,49.98,111054.09539702408,29.924,29.942,29.8941,29.924,111054.0954
2015-11-13 15:25:00,49.97,50.08,49.94,50.06,161478.23668474483,29.9181,29.9839,29.9001,29.9719,161478.2367
2015-11-13 15:30:00,50.05,50.09,50.02,50.04,140802.3918787373,29.966,29.9899,29.948,29.96,140802.3919
2015-11-13 15:35:00,50.04,50.09,50.01,50.02,215655.6807120012,29.96,29.9899,29.942,29.948,215655.6807
2015-11-13 15:40:00,50.02,50.07,49.96,49.96,435345.5708524545,29.948,29.9779,29.9121,29.9121,435345.5709
2015-11-13 15:45:00,49.96,50.03,49.91,50.02,213427.8959810875,29.9121,29.954,29.8821,29.948,213427.896
2015-11-13 15:50:00,50.02,50.03,49.94,49.99,409044.6391322487,29.948,29.954,29.9001,29.93,409044.6391
2015-11-13 15:55:00,49.98,50.01,49.96,49.96,485104.9923515506,29.924,29.942,29.9121,29.9121,485104.9924
2015-11-16 09:30:00,49.7,49.76,49.54,49.65,132718.67612293144,29.7564,29.7923,29.6606,29.7265,132718.6761
2015-11-16 09:35:00,49.61,49.79,49.58,49.78,95397.0240578501,29.7025,29.8103,29.6846,29.8043,95397.0241
2015-11-16 09:40:00,49.78,49.88,49.62,49.76,276848.8388263107,29.8043,29.8642,29.7085,29.7923,276848.8388
2015-11-16 09:45:00,49.78,49.84,49.63,49.68,212564.31650674457,29.8043,29.8402,29.7145,29.7444,212564.3165
2015-11-16 09:50:00,49.68,49.75,49.41,49.51,67627.59004310945,29.7444,29.7863,29.5828,29.6426,67627.59
2015-11-16 09:55:00,49.52,49.63,49.47,49.54,46730.635516618,29.6486,29.7145,29.6187,29.6606,46730.6355
2015-11-16 10:00:00,49.54,49.56,49.39,49.47,55167.570574329024,29.6606,29.6726,29.5708,29.6187,55167.5706
2015-11-16 10:05:00,49.47,49.65,49.45,49.6,103427.89598108748,29.6187,29.7265,29.6067,29.6965,103427.896
2015-11-16 10:10:00,49.59,49.62,49.49,49.6,39146.15491586706,29.6905,29.7085,29.6307,29.6965,39146.1549
2015-11-16 10:15:00,49.6,49.6,49.55,49.56,26189.68154637742,29.6965,29.6965,29.6666,29.6726,26189.6815
2015-11-16 10:20:00,49.57,49.66,49.52,49.63,55288.55513836741,29.6786,29.7325,29.6486,29.7145,55288.5551
2015-11-16 10:25:00,49.62,49.63,49.47,49.47,30141.84397163121,29.7085,29.7145,29.6187,29.6187,30141.844
2015-11-16 10:30:00,49.47,49.47,49.39,49.39,41597.83062161035,29.6187,29.6187,29.5708,29.5708,41597.8306
2015-11-16 10:35:00,49.39,49.4,49.29,49.34,31681.268251981648,29.5708,29.5768,29.5109,29.5409,31681.2683
2015-11-16 10:40:00,49.35,49.35,49.21,49.25,36814.07314698929,29.5469,29.5469,29.463,29.487,36814.0731
2015-11-16 10:45:00,49.25,49.35,49.24,49.26,37628.9806702823,29.487,29.5469,29.481,29.493,37628.9807
2015-11-16 10:50:00,49.25,49.25,49.06,49.12,54992.351550549305,29.487,29.487,29.3732,29.4091,54992.3516
2015-11-16 10:55:00,49.11,49.18,49.06,49.09,79397.85843415381,29.4032,29.4451,29.3732,29.3912,79397.8584
2015-11-16 11:00:00,49.09,49.27,49.09,49.18,35963.009317202064,29.3912,29.499,29.3912,29.4451,35963.0093
2015-11-16 11:05:00,49.18,49.22,49.14,49.16,37695.73077457934,29.4451,29.469,29.4211,29.4331,37695.7308
2015-11-16 11:10:00,49.16,49.26,49.09,49.11,38114.30955360869,29.4331,29.493,29.3912,29.4032,38114.3096
2015-11-16 11:15:00,49.11,49.14,49.04,49.08,47181.19872062301,29.4032,29.4211,29.3612,29.3852,47181.1987
2015-11-16 11:20:00,49.09,49.26,49.08,49.26,122743.70741204284,29.3912,29.493,29.3852,29.493,122743.7074
2015-11-16 11:25:00,49.25,49.25,49.11,49.11,30285.078570435267,29.487,29.487,29.4032,29.4032,30285.0786
2015-11-16 11:30:00,49.11,49.32,49.11,49.27,70867.7513558615,29.4032,29.5289,29.4032,29.499,70867.7514
2015-11-16 11:35:00,49.29,49.29,49.21,49.22,27448.19913781116,29.5109,29.5109,29.463,29.469,27448.1991
2015-11-16 11:40:00,49.22,49.27,49.16,49.17,33927.1311361424,29.469,29.499,29.4331,29.4391,33927.1311
2015-11-16 11:45:00,49.17,49.24,49.14,49.22,27302.183284661383,29.4391,29.481,29.4211,29.469,27302.1833
2015-11-16 11:50:00,49.22,49.22,49.14,49.22,26516.47893199833,29.469,29.469,29.4211,29.469,26516.4789
2015-11-16 11:55:00,49.22,49.26,49.04,49.1,60960.92337644278,29.469,29.493,29.3612,29.3972,60960.9234
2015-11-16 12:00:00,49.11,49.19,49.11,49.19,24664.16353775553,29.4032,29.4511,29.4032,29.4511,24664.1635
2015-11-16 12:05:00,49.19,49.25,49.16,49.25,31691.00264219163,29.4511,29.487,29.4331,29.487,31691.0026
2015-11-16 12:10:00,49.26,49.26,49.18,49.18,33828.396606869705,29.493,29.493,29.4451,29.4451,33828.3966
2015-11-16 12:15:00,49.19,49.22,49.16,49.19,22359.894312334865,29.4511,29.469,29.4331,29.4511,22359.8943
2015-11-16 12:20:00,49.19,49.24,49.19,49.23,20617.438464747604,29.4511,29.481,29.4511,29.475,20617.4385
2015-11-16 12:25:00,49.24,49.24,49.19,49.19,16154.915867056045,29.481,29.481,29.4511,29.4511,16154.9159
2015-11-16 12:30:00,49.19,49.29,49.19,49.28,29582.81184814352,29.4511,29.5109,29.4511,29.5049,29582.8118
2015-11-16 12:35:00,49.28,49.29,49.23,49.25,13224.864413850648,29.5049,29.5109,29.475,29.487,13224.8644
2015-11-16 12:40:00,49.24,49.28,49.24,49.27,39407.59282436379,29.481,29.5049,29.481,29.499,39407.5928
2015-11-16 12:45:00,49.27,49.28,49.2,49.21,20337.922403003755,29.499,29.5049,29.457,29.463,20337.9224
2015-11-16 12:50:00,49.22,49.22,49.14,49.14,16832.151300236408,29.469,29.469,29.4211,29.4211,16832.1513
2015-11-16 12:55:00,49.13,49.16,49.11,49.15,27252.120706438607,29.4151,29.4331,29.4032,29.4271,27252.1207
2015-11-16 13:00:00,49.16,49.18,49.13,49.18,24145.45960228063,29.4331,29.4451,29.4151,29.4451,24145.4596
2015-11-16 13:05:00,49.17,49.2,49.16,49.18,29520.233625365043,29.4391,29.457,29.4331,29.4451,29520.2336
2015-11-16 13:10:00,49.19,49.3,49.19,49.26,36599.91656236963,29.4511,29.5169,29.4511,29.493,36599.9166
2015-11-16 13:15:00,49.26,49.37,49.25,49.36,29205.951884299822,29.493,29.5588,29.487,29.5528,29205.9519
2015-11-16 13:20:00,49.36,49.47,49.36,49.46,41404.53344458351,29.5528,29.6187,29.5528,29.6127,41404.5334
2015-11-16 13:25:00,49.46,49.52,49.37,49.52,76549.85398414686,29.6127,29.6486,29.5588,29.6486,76549.854
2015-11-16 13:30:00,49.52,49.55,49.34,49.34,49292.17076901683,29.6486,29.6666,29.5409,29.5409,49292.1708
2015-11-16 13:35:00,49.33,49.37,49.31,49.33,27350.855235711308,29.5349,29.5588,29.5229,29.5349,27350.8552
2015-11-16 13:40:00,49.33,49.36,49.27,49.27,23696.28702544848,29.5349,29.5528,29.499,29.499,23696.287
2015-11-16 13:45:00,49.27,49.33,49.26,49.32,45409.53970240579,29.499,29.5349,29.493,29.5289,45409.5397
2015-11-16 13:50:00,49.34,49.37,49.27,49.3,29816.437213183148,29.5409,29.5588,29.499,29.5169,29816.4372
2015-11-16 13:55:00,49.3,49.38,49.3,49.38,25017.382839660688,29.5169,29.5648,29.5169,29.5648,25017.3828
2015-11-16 14:00:00,49.39,49.42,49.36,49.4,56926.71394799055,29.5708,29.5888,29.5528,29.5768,56926.7139
2015-11-16 14:05:00,49.39,49.39,49.3,49.31,21949.65929634265,29.5708,29.5708,29.5169,29.5229,21949.6593
2015-11-16 14:10:00,49.32,49.39,49.31,49.35,31632.596300931724,29.5289,29.5708,29.5229,29.5469,31632.5963
2015-11-16 14:15:00,49.36,49.37,49.31,49.35,24462.52259769156,29.5528,29.5588,29.5229,29.5469,24462.5226
2015-11-16 14:20:00,49.36,49.37,49.29,49.32,25520.789876234183,29.5528,29.5588,29.5109,29.5289,25520.7899
2015-11-16 14:25:00,49.32,49.32,49.29,49.3,21400.361563064944,29.5289,29.5289,29.5109,29.5169,21400.3616
2015-11-16 14:30:00,49.3,49.43,49.29,49.43,39528.57738840217,29.5169,29.5947,29.5109,29.5947,39528.5774
2015-11-16 14:35:00,49.43,49.44,49.37,49.39,25199.554999304688,29.5947,29.6007,29.5588,29.5708,25199.555
2015-11-16 14:40:00,49.39,49.44,49.39,49.44,30408.84438881936,29.5708,29.6007,29.5708,29.6007,30408.8444
2015-11-16 14:45:00,49.45,49.47,49.37,49.39,63190.09873452928,29.6067,29.6187,29.5588,29.5708,63190.0987
2015-11-16 14:50:00,49.39,49.4,49.29,49.34,61753.58086497011,29.5708,29.5768,29.5109,29.5409,61753.5809
2015-11-16 14:55:00,49.34,49.37,49.28,49.29,28765.1230705048,29.5409,29.5588,29.5049,29.5109,28765.1231
2015-11-16 15:00:00,49.29,49.39,49.27,49.35,70944.23585036852,29.5109,29.5708,29.499,29.5469,70944.2359
2015-11-16 15:05:00,49.34,49.42,49.34,49.37,66573.4946460854,29.5409,29.5888,29.5409,29.5588,66573.4946
2015-11-16 15:10:00,49.37,49.39,49.35,49.37,32262.550410235017,29.5588,29.5708,29.5469,29.5588,32262.5504
2015-11-16 15:15:00,49.37,49.39,49.33,49.37,37720.76206369073,29.5588,29.5708,29.5349,29.5588,37720.7621
2015-11-16 15:20:00,49.37,49.43,49.34,49.42,51540.814907523294,29.5588,29.5947,29.5409,29.5888,51540.8149
2015-11-16 15:25:00,49.42,49.46,49.39,49.39,46278.68168544014,29.5888,29.6127,29.5708,29.5708,46278.6817
2015-11-16 15:30:00,49.4,49.45,49.37,49.41,53397.30218328466,29.5768,29.6067,29.5588,29.5828,53397.3022
2015-11-16 15:35:00,49.4,49.47,49.39,49.45,47929.35613961897,29.5768,29.6187,29.5708,29.6067,47929.3561
2015-11-16 15:40:00,49.45,49.47,49.38,49.4,81964.95619524406,29.6067,29.6187,29.5648,29.5768,81964.9562
2015-11-16 15:45:00,49.4,49.5,49.39,49.44,82191.62842441942,29.5768,29.6367,29.5708,29.6007,82191.6284
2015-11-16 15:50:00,49.43,49.45,49.39,49.43,102578.2227784731,29.5947,29.6067,29.5708,29.5947,102578.2228
2015-11-16 15:55:00,49.43,49.52,49.42,49.49,211818.9403420943,29.5947,29.6486,29.5888,29.6307,211818.9403
2015-11-17 09:30:00,49.47,49.97,49.31,49.84,92165.20650813518,29.6187,29.9181,29.5229,29.8402,92165.2065
2015-11-17 09:35:00,49.84,49.89,49.55,49.68,140089.00013906273,29.8402,29.8702,29.6666,29.7444,140089.0001
2015-11-17 09:40:00,49.68,49.77,49.52,49.62,53401.47406480323,29.7444,29.7983,29.6486,29.7085,53401.4741
2015-11-17 09:45:00,49.6,49.75,49.56,49.59,63619.80253094146,29.6965,29.7863,29.6726,29.6905,63619.8025
2015-11-17 09:50:00,49.62,49.77,49.56,49.71,56021.41565846197,29.7085,29.7983,29.6726,29.7624,56021.4157
2015-11-17 09:55:00,49.7,49.9,49.7,49.88,45591.711862049786,29.7564,29.8761,29.7564,29.8642,45591.7119
2015-11-17 10:00:00,49.88,49.97,49.78,49.78,61069.39229592547,29.8642,29.9181,29.8043,29.8043,61069.3923
2015-11-17 10:05:00,49.78,49.84,49.74,49.8,31022.110972048395,29.8043,29.8402,29.7804,29.8163,31022.111
2015-11-17 10:10:00,49.78,49.85,49.73,49.74,24057.85009039077,29.8043,29.8462,29.7744,29.7804,24057.8501
2015-11-17 10:15:00,49.74,49.8,49.72,49.77,32921.70769016827,29.7804,29.8163,29.7684,29.7983,32921.7077
2015-11-17 10:20:00,49.78,49.96,49.76,49.93,26227.2284800445,29.8043,29.9121,29.7923,29.8941,26227.2285
2015-11-17 10:25:00,49.93,50.03,49.88,50.03,63443.19287998888,29.8941,29.954,29.8642,29.954,63443.1929
2015-11-17 10:30:00,50.01,50.12,49.95,50.12,65367.82088722014,29.942,30.0079,29.9061,30.0079,65367.8209
2015-11-17 10:35:00,50.14,50.22,50.13,50.19,83728.27145042414,30.0198,30.0677,30.0139,30.0498,83728.2715
2015-11-17 10:40:00,50.19,50.19,50.1,50.15,51586.70560422752,30.0498,30.0498,29.9959,30.0258,51586.7056
2015-11-17 10:45:00,50.15,50.32,50.14,50.3,66395.49436795995,30.0258,30.1276,30.0198,30.1156,66395.4944
2015-11-17 10:50:00,50.3,50.33,50.21,50.3,58893.06077040746,30.1156,30.1336,30.0618,30.1156,58893.0608
2015-11-17 10:55:00,50.3,50.37,50.23,50.32,66857.1825893478,30.1156,30.1575,30.0737,30.1276,66857.1826
2015-11-17 11:00:00,50.32,50.34,50.26,50.34,52806.28563482131,30.1276,30.1396,30.0917,30.1396,52806.2856
2015-11-17 11:05:00,50.34,50.37,50.23,50.27,78602.41969128077,30.1396,30.1575,30.0737,30.0977,78602.4197
2015-11-17 11:10:00,50.26,50.29,50.2,50.29,25498.539841468504,30.0917,30.1096,30.0558,30.1096,25498.5398
2015-11-17 11:15:00,50.29,50.32,50.23,50.32,61544.98678904186,30.1096,30.1276,30.0737,30.1276,61544.9868
2015-11-17 11:20:00,50.32,50.37,50.31,50.32,29781.67153386177,30.1276,30.1575,30.1216,30.1276,29781.6715
2015-11-17 11:25:00,50.32,50.37,50.26,50.34,80769.01682658879,30.1276,30.1575,30.0917,30.1396,80769.0168
2015-11-17 11:30:00,50.36,50.37,50.26,50.27,36898.90140453345,30.1516,30.1575,30.0917,30.0977,36898.9014
2015-11-17 11:35:00,50.25,50.25,50.15,50.17,15024.335975524962,30.0857,30.0857,30.0258,30.0378,15024.336
2015-11-17 11:40:00,50.17,50.19,50.09,50.11,36160.478375747465,30.0378,30.0498,29.9899,30.0019,36160.4784
2015-11-17 11:45:00,50.12,50.12,50.0,50.06,34999.304686413576,30.0079,30.0079,29.936,29.9719,34999.3047
2015-11-17 11:50:00,50.06,50.11,49.98,50.04,80475.5944931164,29.9719,30.0019,29.924,29.96,80475.5945
2015-11-17 11:55:00,50.04,50.16,50.03,50.09,28970.93589208733,29.96,30.0318,29.954,29.9899,28970.9359
2015-11-17 12:00:00,50.1,50.11,50.08,50.11,23142.81741065221,29.9959,30.0019,29.9839,30.0019,23142.8174
2015-11-17 12:05:00,50.11,50.16,50.04,50.06,39674.59324155194,30.0019,30.0318,29.96,29.9719,39674.5932
2015-11-17 12:10:00,50.05,50.21,50.05,50.18,160367.12557363373,29.966,30.0618,29.966,30.0438,160367.1256
2015-11-17 12:15:00,50.19,50.3,50.19,50.25,380871.9232373801,30.0498,30.1156,30.0498,30.0857,380871.9232
2015-11-17 12:20:00,50.25,50.25,50.04,50.04,30169.656515088307,30.0857,30.0857,29.96,29.96,30169.6565
2015-11-17 12:25:00,50.04,50.06,49.98,50.0,116821.02628285358,29.96,29.9719,29.924,29.936,116821.0263
2015-11-17 12:30:00,50.0,50.03,49.97,49.97,34187.17841746628,29.936,29.954,29.9181,29.9181,34187.1784
2015-11-17 12:35:00,49.96,49.98,49.8,49.85,165581.9774718398,29.9121,29.924,29.8163,29.8462,165581.9775
2015-11-17 12:40:00,49.84,49.84,49.79,49.8,21141.70490891392,29.8402,29.8402,29.8103,29.8163,21141.7049
2015-11-17 12:45:00,49.79,49.8,49.74,49.74,15242.664441663192,29.8103,29.8163,29.7804,29.7804,15242.6644
2015-11-17 12:50:00,49.77,49.9,49.77,49.9,185497.14921429567,29.7983,29.8761,29.7983,29.8761,185497.1492
2015-11-17 12:55:00,49.9,50.05,49.89,50.03,40547.90710610486,29.8761,29.966,29.8702,29.954,40547.9071
2015-11-17 13:00:00,50.03,50.11,49.98,50.1,31119.454874148243,29.954,30.0019,29.924,29.9959,31119.4549
2015-11-17 13:05:00,50.1,50.2,50.03,50.18,43035.739118342375,29.9959,30.0558,29.954,30.0438,43035.7391
2015-11-17 13:10:00,50.19,50.31,50.19,50.31,54508.413294395774,30.0498,30.1216,30.0498,30.1216,54508.4133
2015-11-17 13:15:00,50.31,50.31,50.16,50.17,141364.2052565707,30.1216,30.1216,30.0318,30.0378,141364.2053
2015-11-17 13:20:00,50.17,50.24,50.16,50.21,79363.09275483244,30.0378,30.0797,30.0318,30.0618,79363.0928
2015-11-17 13:25:00,50.2,50.2,50.14,50.14,49290.78014184398,30.0558,30.0558,30.0198,30.0198,49290.7801
2015-11-17 13:30:00,50.14,50.21,50.14,50.19,40168.265887915455,30.0198,30.0618,30.0198,30.0498,40168.2659
2015-11-17 13:35:00,50.21,50.21,50.15,50.19,36706.99485467946,30.0618,30.0618,30.0258,30.0498,36706.9949
2015-11-17 13:40:00,50.18,50.24,50.16,50.2,36907.245167570574,30.0438,30.0797,30.0318,30.0558,36907.2452
2015-11-17 13:45:00,50.2,50.21,50.15,50.18,23683.771380892784,30.0558,30.0618,30.0258,30.0438,23683.7714
2015-11-17 13:50:00,50.17,50.19,50.15,50.16,84589.06967042136,30.0378,30.0498,30.0258,30.0318,84589.0697
2015-11-17 13:55:00,50.16,50.24,50.16,50.2,35323.32081768878,30.0318,30.0797,30.0318,30.0558,35323.3208
2015-11-17 14:00:00,50.19,50.21,50.16,50.18,82376.58183840913,30.0498,30.0618,30.0318,30.0438,82376.5818
2015-11-17 14:05:00,50.17,50.29,50.16,50.27,47353.63649005702,30.0378,30.1096,30.0318,30.0977,47353.6365
2015-11-17 14:10:00,50.29,50.35,50.27,50.32,53932.693644833824,30.1096,30.1456,30.0977,30.1276,53932.6936
2015-11-17 14:15:00,50.32,50.34,50.24,50.24,26355.16617994716,30.1276,30.1396,30.0797,30.0797,26355.1662
2015-11-17 14:20:00,50.24,50.24,50.16,50.16,22219.440967876515,30.0797,30.0797,30.0318,30.0318,22219.441
2015-11-17 14:25:00,50.17,50.19,50.12,50.14,51426.78347934919,30.0378,30.0498,30.0079,30.0198,51426.7835
2015-11-17 14:30:00,50.14,50.22,50.11,50.17,88816.57627590044,30.0198,30.0677,30.0019,30.0378,88816.5763
2015-11-17 14:35:00,50.16,50.2,50.14,50.15,75876.79043248505,30.0318,30.0558,30.0198,30.0258,75876.7904
2015-11-17 14:40:00,50.16,50.19,49.98,49.98,89614.79627311918,30.0318,30.0498,29.924,29.924,89614.7963
2015-11-17 14:45:00,49.99,50.07,49.98,50.06,96522.04144068976,29.93,29.9779,29.924,29.9719,96522.0414
2015-11-17 14:50:00,50.04,50.09,49.94,50.01,63195.6612432207,29.96,29.9899,29.9001,29.942,63195.6612
2015-11-17 14:55:00,50.01,50.24,49.99,50.14,67051.87039354749,29.942,30.0797,29.93,30.0198,67051.8704
2015-11-17 15:00:00,50.14,50.16,50.05,50.07,60218.32846613824,30.0198,30.0318,29.966,29.9779,60218.3285
2015-11-17 15:05:00,50.08,50.12,50.03,50.03,40791.26686135448,29.9839,30.0079,29.954,29.954,40791.2669
2015-11-17 15:10:00,50.02,50.11,49.98,50.04,63073.28605200946,29.948,30.0019,29.924,29.96,63073.2861
2015-11-17 15:15:00,50.04,50.08,50.01,50.01,56136.83771380893,29.96,29.9839,29.942,29.942,56136.8377
2015-11-17 15:20:00,50.01,50.15,49.97,50.1,355352.52398831875,29.942,30.0258,29.9181,29.9959,355352.524
2015-11-17 15:25:00,50.1,50.14,50.02,50.11,50034.765679321376,29.9959,30.0198,29.948,30.0019,50034.7657
2015-11-17 15:30:00,50.12,50.18,50.04,50.14,61649.28382700599,30.0079,30.0438,29.96,30.0198,61649.2838
2015-11-17 15:35:00,50.14,50.2,50.11,50.12,68371.57558058685,30.0198,30.0558,30.0019,30.0079,68371.5756
2015-11-17 15:40:00,50.13,50.34,50.13,50.32,109343.62397441248,30.0139,30.1396,30.0139,30.1276,109343.624
2015-11-17 15:45:00,50.3,50.34,50.24,50.3,193703.2401613128,30.1156,30.1396,30.0797,30.1156,193703.2402
2015-11-17 15:50:00,50.29,50.34,50.25,50.34,259239.3269364484,30.1096,30.1396,30.0857,30.1396,259239.3269
2015-11-17 15:55:00,50.33,50.36,50.29,50.29,401188.98623279104,30.1336,30.1516,30.1096,30.1096,401188.9862
2015-11-18 09:30:00,50.34,50.52,50.29,50.44,62019.1906549854,30.1396,30.2474,30.1096,30.1995,62019.1907
2015-11-18 09:35:00,50.44,50.44,50.29,50.42,125858.71227923797,30.1995,30.1995,30.1096,30.1875,125858.7123
2015-11-18 09:40:00,50.42,50.47,50.34,50.41,35216.24252537895,30.1875,30.2174,30.1396,30.1815,35216.2425
2015-11-18 09:45:00,50.42,50.48,50.41,50.47,40628.56348213044,30.1875,30.2234,30.1815,30.2174,40628.5635
2015-11-18 09:50:00,50.47,50.56,50.47,50.56,53021.83284661383,30.2174,30.2713,30.2174,30.2713,53021.8328
2015-11-18 09:55:00,50.55,50.57,50.41,50.48,75537.47740230845,30.2653,30.2773,30.1815,30.2234,75537.4774
2015-11-18 10:00:00,50.49,50.6,50.46,50.5,90984.56403838132,30.2294,30.2953,30.2114,30.2354,90984.564
2015-11-18 10:05:00,50.5,50.55,50.44,50.55,80873.31386455293,30.2354,30.2653,30.1995,30.2653,80873.3139
2015-11-18 10:10:00,50.56,50.57,50.41,50.41,56003.337505214855,30.2713,30.2773,30.1815,30.1815,56003.3375
2015-11-18 10:15:00,50.42,50.47,50.4,50.47,37722.15269086359,30.1875,30.2174,30.1755,30.2174,37722.1527
2015-11-18 10:20:00,50.47,50.58,50.43,50.58,60232.234737866784,30.2174,30.2833,30.1935,30.2833,60232.2347
2015-11-18 10:25:00,50.59,50.59,50.44,50.51,68456.40383813101,30.2893,30.2893,30.1995,30.2414,68456.4038
2015-11-18 10:30:00,50.52,50.57,50.43,50.44,120428.31316923934,30.2474,30.2773,30.1935,30.1995,120428.3132
2015-11-18 10:35:00,50.43,50.52,50.42,50.48,108753.99805312196,30.1935,30.2474,30.1875,30.2234,108753.9981
2015-11-18 10:40:00,50.47,50.5,50.42,50.49,119438.1866221666,30.2174,30.2354,30.1875,30.2294,119438.1866
2015-11-18 10:45:00,50.5,50.5,50.42,50.44,108626.0603532193,30.2354,30.2354,30.1875,30.1995,108626.0604
2015-11-18 10:50:00,50.44,50.49,50.29,50.44,105004.867195105,30.1995,30.2294,30.1096,30.1995,105004.8672
2015-11-18 10:55:00,50.44,50.44,50.34,50.39,47488.527325823954,30.1995,30.1995,30.1396,30.1695,47488.5273
2015-11-18 11:00:00,50.39,50.39,50.19,50.27,66043.66569322765,30.1695,30.1695,30.0498,30.0977,66043.6657
2015-11-18 11:05:00,50.27,50.29,50.2,50.28,45263.52384925602,30.0977,30.1096,30.0558,30.1037,45263.5238
2015-11-18 11:10:00,50.29,50.32,50.19,50.32,61575.58058684467,30.1096,30.1276,30.0498,30.1276,61575.5806
2015-11-18 11:15:00,50.32,50.38,50.32,50.33,56325.96300931721,30.1276,30.1635,30.1276,30.1336,56325.963
2015-11-18 11:20:00,50.34,50.34,50.29,50.29,45905.99360311501,30.1396,30.1396,30.1096,30.1096,45905.9936
2015-11-18 11:25:00,50.3,50.39,50.14,50.36,102279.23793630928,30.1156,30.1695,30.0198,30.1516,102279.2379
2015-11-18 11:30:00,50.37,50.39,50.34,50.35,29799.749687108888,30.1575,30.1695,30.1396,30.1456,29799.7497
2015-11-18 11:35:00,50.36,50.37,50.32,50.37,38162.9815046586,30.1516,30.1575,30.1276,30.1575,38162.9815
2015-11-18 11:40:00,50.37,50.44,50.37,50.4,37528.855513836745,30.1575,30.1995,30.1575,30.1755,37528.8555
2015-11-18 11:45:00,50.4,50.42,50.37,50.4,32330.691141704912,30.1755,30.1875,30.1575,30.1755,32330.6911
2015-11-18 11:50:00,50.4,50.48,50.4,50.43,27037.964121818943,30.1755,30.2234,30.1755,30.1935,27037.9641
2015-11-18 11:55:00,50.42,50.42,50.38,50.38,26172.99402030316,30.1875,30.1875,30.1635,30.1635,26172.994
2015-11-18 12:00:00,50.37,50.39,50.37,50.39,28644.138506466417,30.1575,30.1695,30.1575,30.1695,28644.1385
2015-11-18 12:05:00,50.41,50.43,50.39,50.39,44184.39716312057,30.1815,30.1935,30.1695,30.1695,44184.3972
2015-11-18 12:10:00,50.4,50.41,50.36,50.41,24297.03796412182,30.1755,30.1815,30.1516,30.1815,24297.038
2015-11-18 12:15:00,50.42,50.44,50.41,50.44,35600.05562508692,30.1875,30.1995,30.1815,30.1995,35600.0556
2015-11-18 12:20:00,50.44,50.49,50.44,50.47,39178.139340842725,30.1995,30.2294,30.1995,30.2174,39178.1393
2015-11-18 12:25:00,50.47,50.47,50.43,50.45,28926.435822555974,30.2174,30.2174,30.1935,30.2054,28926.4358
2015-11-18 12:30:00,50.45,50.47,50.43,50.44,37368.93338895842,30.2054,30.2174,30.1935,30.1995,37368.9334
2015-11-18 12:35:00,50.44,50.46,50.43,50.44,39465.999165623696,30.1995,30.2114,30.1935,30.1995,39465.9992
2015-11-18 12:40:00,50.44,50.47,50.39,50.39,57065.77666527605,30.1995,30.2174,30.1695,30.1695,57065.7767
2015-11-18 12:45:00,50.39,50.41,50.38,50.39,34639.13224864414,30.1695,30.1815,30.1635,30.1695,34639.1322
2015-11-18 12:50:00,50.37,50.42,50.37,50.41,26641.63537755528,30.1575,30.1875,30.1575,30.1815,26641.6354
2015-11-18 12:55:00,50.4,50.42,50.39,50.4,36017.243776943404,30.1755,30.1875,30.1695,30.1755,36017.2438
2015-11-18 13:00:00,50.41,50.46,50.39,50.45,42757.613683771386,30.1815,30.2114,30.1695,30.2054,42757.6137
2015-11-18 13:05:00,50.45,50.5,50.45,50.48,68080.93450146017,30.2054,30.2354,30.2054,30.2234,68080.9345
2015-11-18 13:10:00,50.48,50.52,50.45,50.5,38830.48254762898,30.2234,30.2474,30.2054,30.2354,38830.4825
2015-11-18 13:15:00,50.51,50.52,50.44,50.48,68014.18439716313,30.2414,30.2474,30.1995,30.2234,68014.1844
2015-11-18 13:20:00,50.49,50.55,50.48,50.55,66768.18245028508,30.2294,30.2653,30.2234,30.2653,66768.1825
2015-11-18 13:25:00,50.56,50.62,50.56,50.56,41622.86191072174,30.2713,30.3072,30.2713,30.2713,41622.8619
2015-11-18 13:30:00,50.57,50.6,50.56,50.57,35655.680712001114,30.2773,30.2953,30.2713,30.2773,35655.6807
2015-11-18 13:35:00,50.57,50.59,50.5,50.52,38980.67028229732,30.2773,30.2893,30.2354,30.2474,38980.6703
2015-11-18 13:40:00,50.51,50.55,50.49,50.54,33064.94228897233,30.2414,30.2653,30.2294,30.2593,33064.9423
2015-11-18 13:45:00,50.53,50.54,50.5,50.51,21513.0023640662,30.2533,30.2593,30.2354,30.2414,21513.0024
2015-11-18 13:50:00,50.51,50.55,50.49,50.53,32931.442080378256,30.2414,30.2653,30.2294,30.2533,32931.4421
2015-11-18 13:55:00,50.54,50.56,50.52,50.52,24056.45946321792,30.2593,30.2713,30.2474,30.2474,24056.4595
2015-11-18 14:00:00,50.53,50.61,50.48,50.56,47855.65289945766,30.2533,30.3012,30.2234,30.2713,47855.6529
2015-11-18 14:05:00,50.55,50.76,50.55,50.75,41396.189681546384,30.2653,30.391,30.2653,30.3851,41396.1897
2015-11-18 14:10:00,50.74,50.84,50.73,50.77,41271.03323598944,30.3791,30.4389,30.3731,30.397,41271.0332
2015-11-18 14:15:00,50.76,50.77,50.69,50.69,29899.874843554444,30.391,30.397,30.3491,30.3491,29899.8748
2015-11-18 14:20:00,50.7,50.76,50.69,50.75,49486.85857321652,30.3551,30.391,30.3491,30.3851,49486.8586
2015-11-18 14:25:00,50.75,50.78,50.73,50.76,29968.01557502434,30.3851,30.403,30.3731,30.391,29968.0156
2015-11-18 14:30:00,50.76,50.79,50.68,50.73,43973.02183284661,30.391,30.409,30.3431,30.3731,43973.0218
2015-11-18 14:35:00,50.73,50.79,50.69,50.78,36058.96259212905,30.3731,30.409,30.3491,30.403,36058.9626
2015-11-18 14:40:00,50.8,50.89,50.8,50.86,37032.40161312752,30.415,30.4689,30.415,30.4509,37032.4016
2015-11-18 14:45:00,50.88,50.88,50.83,50.85,43761.646502572665,30.4629,30.4629,30.433,30.4449,43761.6465
2015-11-18 14:50:00,50.85,50.93,50.85,50.93,43555.83368099013,30.4449,30.4928,30.4449,30.4928,43555.8337
2015-11-18 14:55:00,50.93,50.96,50.9,50.94,49321.37393964679,30.4928,30.5108,30.4749,30.4988,49321.3739
2015-11-18 15:00:00,50.94,50.95,50.85,50.85,53890.97482964818,30.4988,30.5048,30.4449,30.4449,53890.9748
2015-11-18 15:05:00,50.86,50.93,50.84,50.9,53982.7562230566,30.4509,30.4928,30.4389,30.4749,53982.7562
2015-11-18 15:10:00,50.89,51.0,50.88,50.98,54260.88165762759,30.4689,30.5347,30.4629,30.5228,54260.8817
2015-11-18 15:15:00,50.98,51.03,50.95,51.03,94269.22542066472,30.5228,30.5527,30.5048,30.5527,94269.2254
2015-11-18 15:20:00,51.03,51.04,50.99,51.03,62177.72215269087,30.5527,30.5587,30.5288,30.5527,62177.7222
2015-11-18 15:25:00,51.03,51.08,51.0,51.08,92152.69086357948,30.5527,30.5826,30.5347,30.5826,92152.6909
2015-11-18 15:30:00,51.08,51.13,51.06,51.11,199030.7328605201,30.5826,30.6126,30.5707,30.6006,199030.7329
2015-11-18 15:35:00,51.11,51.16,51.08,51.16,214429.14754554303,30.6006,30.6305,30.5826,30.6305,214429.1475
2015-11-18 15:40:00,51.16,51.21,51.15,51.16,118360.450563204,30.6305,30.6605,30.6245,30.6305,118360.4506
2015-11-18 15:45:00,51.17,51.24,51.16,51.21,136727.8542622723,30.6365,30.6784,30.6305,30.6605,136727.8543
2015-11-18 15:50:00,51.21,51.27,51.19,51.26,147206.2300097344,30.6605,30.6964,30.6485,30.6904,147206.23
2015-11-18 15:55:00,51.26,51.27,51.11,51.15,398254.7628980671,30.6904,30.6964,30.6006,30.6245,398254.7629
2015-11-19 09:30:00,51.06,51.49,50.88,51.31,77040.74537616466,30.5707,30.8281,30.4629,30.7203,77040.7454
2015-11-19 09:35:00,51.31,51.56,51.18,51.31,71513.0023640662,30.7203,30.87,30.6425,30.7203,71513.0024
2015-11-19 09:40:00,51.33,51.73,51.33,51.65,69605.0618829092,30.7323,30.9718,30.7323,30.9239,69605.0619
2015-11-19 09:45:00,51.66,51.75,51.53,51.6,152181.89403420943,30.9299,30.9838,30.8521,30.894,152181.894
2015-11-19 09:50:00,51.6,51.6,51.42,51.44,71258.51759143375,30.894,30.894,30.7862,30.7982,71258.5176
2015-11-19 09:55:00,51.44,51.44,51.34,51.37,32384.92560144625,30.7982,30.7982,30.7383,30.7563,32384.9256
2015-11-19 10:00:00,51.39,51.49,51.34,51.41,52397.44124600195,30.7682,30.8281,30.7383,30.7802,52397.4412
2015-11-19 10:05:00,51.42,51.65,51.4,51.58,124818.52315394244,30.7862,30.9239,30.7742,30.882,124818.5232
2015-11-19 10:10:00,51.58,51.64,51.54,51.6,166836.323181755,30.882,30.9179,30.858,30.894,166836.3232
2015-11-19 10:15:00,51.6,51.61,51.55,51.6,104180.225281602,30.894,30.9,30.864,30.894,104180.2253
2015-11-19 10:20:00,51.61,51.71,51.6,51.67,36854.40133500209,30.9,30.9598,30.894,30.9359,36854.4013
2015-11-19 10:25:00,51.69,51.75,51.68,51.72,100675.84480600752,30.9479,30.9838,30.9419,30.9658,100675.8448
2015-11-19 10:30:00,51.71,51.75,51.64,51.66,84661.38228340982,30.9598,30.9838,30.9179,30.9299,84661.3823
2015-11-19 10:35:00,51.66,51.67,51.6,51.66,19585.593102489223,30.9299,30.9359,30.894,30.9299,19585.5931
2015-11-19 10:40:00,51.66,51.68,51.62,51.64,25940.759282436386,30.9299,30.9419,30.9059,30.9179,25940.7593
2015-11-19 10:45:00,51.63,51.77,51.62,51.75,28400.7787512168,30.9119,30.9958,30.9059,30.9838,28400.7788
2015-11-19 10:50:00,51.74,51.74,51.61,51.62,35900.43109442359,30.9778,30.9778,30.9,30.9059,35900.4311
2015-11-19 10:55:00,51.62,51.72,51.6,51.7,33003.75469336671,30.9059,30.9658,30.894,30.9538,33003.7547
2015-11-19 11:00:00,51.69,51.7,51.6,51.67,40066.75010429704,30.9479,30.9538,30.894,30.9359,40066.7501
2015-11-19 11:05:00,51.66,51.69,51.62,51.65,39710.74954804617,30.9299,30.9479,30.9059,30.9239,39710.7495
2015-11-19 11:10:00,51.64,51.69,51.62,51.67,40223.89097482965,30.9179,30.9479,30.9059,30.9359,40223.891
2015-11-19 11:15:00,51.67,51.75,51.64,51.73,30175.21902377973,30.9359,30.9838,30.9179,30.9718,30175.219
2015-11-19 11:20:00,51.73,51.73,51.66,51.67,24309.55360867752,30.9718,30.9718,30.9299,30.9359,24309.5536
2015-11-19 11:25:00,51.67,51.7,51.63,51.67,21811.987206230013,30.9359,30.9538,30.9119,30.9359,21811.9872
2015-11-19 11:30:00,51.65,51.69,51.56,51.58,25814.21220970658,30.9239,30.9479,30.87,30.882,25814.2122
2015-11-19 11:35:00,51.58,51.65,51.55,51.6,23358.36462244473,30.882,30.9239,30.864,30.894,23358.3646
2015-11-19 11:40:00,51.58,51.62,51.53,51.54,30002.78125434571,30.882,30.9059,30.8521,30.858,30002.7813
2015-11-19 11:45:00,51.55,51.55,51.42,51.42,37627.59004310945,30.864,30.864,30.7862,30.7862,37627.59
2015-11-19 11:50:00,51.44,51.44,51.37,51.41,24164.9283827006,30.7982,30.7982,30.7563,30.7802,24164.9284
2015-11-19 11:55:00,51.4,51.47,51.4,51.44,27214.57377277152,30.7742,30.8161,30.7742,30.7982,27214.5738
2015-11-19 12:00:00,51.44,51.5,51.44,51.5,26213.32220831596,30.7982,30.8341,30.7982,30.8341,26213.3222
2015-11-19 12:05:00,51.5,51.5,51.45,51.46,28792.935613961898,30.8341,30.8341,30.8042,30.8102,28792.9356
2015-11-19 12:10:00,51.46,51.53,51.46,51.49,21974.69058545404,30.8102,30.8521,30.8102,30.8281,21974.6906
2015-11-19 12:15:00,51.49,51.55,51.46,51.54,20143.23459880406,30.8281,30.864,30.8102,30.858,20143.2346
2015-11-19 12:20:00,51.54,51.59,51.51,51.57,19756.640244750382,30.858,30.888,30.8401,30.876,19756.6402
2015-11-19 12:25:00,51.57,51.59,51.55,51.57,18283.966068696984,30.876,30.888,30.864,30.876,18283.9661
2015-11-19 12:30:00,51.57,51.58,51.51,51.55,18290.91920456125,30.876,30.882,30.8401,30.864,18290.9192
2015-11-19 12:35:00,51.55,51.57,51.52,51.53,10038.93756083994,30.864,30.876,30.8461,30.8521,10038.9376
2015-11-19 12:40:00,51.53,51.53,51.47,51.52,15483.2429425671,30.8521,30.8521,30.8161,30.8461,15483.2429
2015-11-19 12:45:00,51.52,51.55,51.48,51.5,14437.49130858017,30.8461,30.864,30.8221,30.8341,14437.4913
2015-11-19 12:50:00,51.5,51.57,51.49,51.55,16743.15116117369,30.8341,30.876,30.8281,30.864,16743.1512
2015-11-19 12:55:00,51.55,51.61,51.54,51.6,16203.587818105969,30.864,30.9,30.858,30.894,16203.5878
2015-11-19 13:00:00,51.62,51.62,51.58,51.58,19091.92045612572,30.9059,30.9059,30.882,30.882,19091.9205
2015-11-19 13:05:00,51.59,51.66,51.59,51.65,13956.334306772356,30.888,30.9299,30.888,30.9239,13956.3343
2015-11-19 13:10:00,51.65,51.65,51.61,51.64,15337.227089417329,30.9239,30.9239,30.9,30.9179,15337.2271
2015-11-19 13:15:00,51.64,51.65,51.6,51.61,19297.73327770825,30.9179,30.9239,30.894,30.9,19297.7333
2015-11-19 13:20:00,51.62,51.62,51.6,51.62,19193.436239744125,30.9059,30.9059,30.894,30.9059,19193.4362
2015-11-19 13:25:00,51.62,51.62,51.56,51.57,15483.2429425671,30.9059,30.9059,30.87,30.876,15483.2429
2015-11-19 13:30:00,51.57,51.58,51.55,51.57,10344.875538868033,30.876,30.882,30.864,30.876,10344.8755
2015-11-19 13:35:00,51.56,51.56,51.52,51.53,18972.326519260187,30.87,30.87,30.8461,30.8521,18972.3265
2015-11-19 13:40:00,51.54,51.56,51.52,51.55,16268.94729523015,30.858,30.87,30.8461,30.864,16268.9473
2015-11-19 13:45:00,51.55,51.58,51.5,51.5,19453.483521068003,30.864,30.882,30.8341,30.8341,19453.4835
2015-11-19 13:50:00,51.49,51.5,51.46,51.46,12339.03490474204,30.8281,30.8341,30.8102,30.8102,12339.0349
2015-11-19 13:55:00,51.47,51.54,51.47,51.52,18124.043943818662,30.8161,30.858,30.8161,30.8461,18124.0439
2015-11-19 14:00:00,51.52,51.55,51.49,51.5,24771.241830065363,30.8461,30.864,30.8281,30.8341,24771.2418
2015-11-19 14:05:00,51.51,51.55,51.5,51.54,29261.57697121402,30.8401,30.864,30.8341,30.858,29261.577
2015-11-19 14:10:00,51.54,51.56,51.52,51.52,27628.9806702823,30.858,30.87,30.8461,30.8461,27628.9807
2015-11-19 14:15:00,51.52,51.53,51.49,51.49,19197.60812126269,30.8461,30.8521,30.8281,30.8281,19197.6081
2015-11-19 14:20:00,51.49,51.52,51.47,51.5,22549.01960784314,30.8281,30.8461,30.8161,30.8341,22549.0196
2015-11-19 14:25:00,51.49,51.55,51.48,51.54,19221.248783201227,30.8281,30.864,30.8221,30.858,19221.2488
2015-11-19 14:30:00,51.55,51.57,51.5,51.5,37712.4183006536,30.864,30.876,30.8341,30.8341,37712.4183
2015-11-19 14:35:00,51.5,51.55,51.47,51.52,40463.07884856071,30.8341,30.864,30.8161,30.8461,40463.0788
2015-11-19 14:40:00,51.52,51.57,51.52,51.53,17430.12098456404,30.8461,30.876,30.8461,30.8521,17430.121
2015-11-19 14:45:00,51.52,51.57,51.5,51.56,20337.922403003755,30.8461,30.876,30.8341,30.87,20337.9224
2015-11-19 14:50:00,51.55,51.62,51.55,51.57,23152.55180086219,30.864,30.9059,30.864,30.876,23152.5518
2015-11-19 14:55:00,51.57,51.61,51.56,51.56,37994.71561674315,30.876,30.9,30.87,30.87,37994.7156
2015-11-19 15:00:00,51.55,51.59,51.52,51.54,22767.348073981368,30.864,30.888,30.8461,30.858,22767.3481
2015-11-19 15:05:00,51.54,51.54,51.47,51.52,25747.46210540954,30.858,30.858,30.8161,30.8461,25747.4621
2015-11-19 15:10:00,51.52,51.55,51.47,51.49,27266.02697816716,30.8461,30.864,30.8161,30.8281,27266.027
2015-11-19 15:15:00,51.49,51.53,51.47,51.48,39096.09233764428,30.8281,30.8521,30.8161,30.8221,39096.0923
2015-11-19 15:20:00,51.49,51.58,51.47,51.55,41660.408844388825,30.8281,30.882,30.8161,30.864,41660.4088
2015-11-19 15:25:00,51.55,51.62,51.53,51.6,35301.0707829231,30.864,30.9059,30.8521,30.894,35301.0708
2015-11-19 15:30:00,51.6,51.62,51.53,51.54,30838.548185231542,30.894,30.9059,30.8521,30.858,30838.5482
2015-11-19 15:35:00,51.53,51.55,51.5,51.53,36793.21373939647,30.8521,30.864,30.8341,30.8521,36793.2137
2015-11-19 15:40:00,51.52,51.53,51.48,51.49,59457.65540258657,30.8461,30.8521,30.8221,30.8281,59457.6554
2015-11-19 15:45:00,51.47,51.51,51.44,51.45,70488.11013767209,30.8161,30.8401,30.7982,30.8042,70488.1101
2015-11-19 15:50:00,51.47,51.52,51.47,51.51,75149.49242108192,30.8161,30.8461,30.8161,30.8401,75149.4924
2015-11-19 15:55:00,51.51,51.55,51.47,51.52,271650.67445417884,30.8401,30.864,30.8161,30.8461,271650.6745
2015-11-20 09:30:00,51.89,51.94,51.8,51.86,11621.47128354888,31.0676,31.0975,31.0137,31.0496,11621.4713
2015-11-20 09:35:00,51.8,52.13,51.67,52.06,298067.02822973166,31.0137,31.2113,30.9359,31.1694,298067.0282
2015-11-20 09:40:00,52.06,52.29,52.06,52.26,68619.10721735503,31.1694,31.3071,31.1694,31.2891,68619.1072
2015-11-20 09:45:00,52.25,52.26,52.11,52.11,57594.21499096093,31.2831,31.2891,31.1993,31.1993,57594.215
2015-11-20 09:50:00,52.13,52.46,52.04,52.38,140863.57947434293,31.2113,31.4089,31.1574,31.361,140863.5795
2015-11-20 09:55:00,52.39,52.74,52.31,52.62,146181.3377833403,31.367,31.5765,31.3191,31.5047,146181.3378
2015-11-20 10:00:00,52.62,52.63,52.3,52.35,82227.78473091366,31.5047,31.5107,31.3131,31.343,82227.7847
2015-11-20 10:05:00,52.36,52.47,52.33,52.44,63639.27131136143,31.349,31.4149,31.331,31.3969,63639.2713
2015-11-20 10:10:00,52.45,52.47,52.33,52.37,133290.22389097483,31.4029,31.4149,31.331,31.355,133290.2239
2015-11-20 10:15:00,52.38,52.38,52.25,52.3,84639.13224864415,31.361,31.361,31.2831,31.3131,84639.1322
2015-11-20 10:20:00,52.3,52.39,52.25,52.29,163808.92782644974,31.3131,31.367,31.2831,31.3071,163808.9278
2015-11-20 10:25:00,52.31,52.31,52.12,52.14,138382.7005979697,31.3191,31.3191,31.2053,31.2173,138382.7006
2015-11-20 10:30:00,52.16,52.22,52.13,52.13,44928.38270059798,31.2293,31.2652,31.2113,31.2113,44928.3827
2015-11-20 10:35:00,52.16,52.16,52.06,52.08,57609.51188986233,31.2293,31.2293,31.1694,31.1814,57609.5119
2015-11-20 10:40:00,52.08,52.13,52.0,52.11,36373.24433319427,31.1814,31.2113,31.1335,31.1993,36373.2443
2015-11-20 10:45:00,52.11,52.12,52.04,52.06,31109.720483938258,31.1993,31.2053,31.1574,31.1694,31109.7205
2015-11-20 10:50:00,52.06,52.14,52.03,52.06,36801.5575024336,31.1694,31.2173,31.1514,31.1694,36801.5575
2015-11-20 10:55:00,52.06,52.13,52.02,52.03,31768.877763871507,31.1694,31.2113,31.1454,31.1514,31768.8778
2015-11-20 11:00:00,52.03,52.15,52.03,52.14,59492.421081907945,31.1514,31.2233,31.1514,31.2173,59492.4211
2015-11-20 11:05:00,52.14,52.35,52.13,52.28,100431.09442358503,31.2173,31.343,31.2113,31.3011,100431.0944
2015-11-20 11:10:00,52.28,52.37,52.28,52.32,27206.2300097344,31.3011,31.355,31.3011,31.3251,27206.23
2015-11-20 11:15:00,52.33,52.33,52.27,52.31,68014.18439716313,31.331,31.331,31.2951,31.3191,68014.1844
2015-11-20 11:20:00,52.32,52.33,52.26,52.31,42015.01877346684,31.3251,31.331,31.2891,31.3191,42015.0188
2015-11-20 11:25:00,52.3,52.31,52.15,52.15,36508.135168961206,31.3131,31.3191,31.2233,31.2233,36508.1352
2015-11-20 11:30:00,52.15,52.23,52.15,52.18,26420.525657071343,31.2233,31.2712,31.2233,31.2412,26420.5257
2015-11-20 11:35:00,52.19,52.2,52.14,52.18,32287.581699346407,31.2472,31.2532,31.2173,31.2412,32287.5817
2015-11-20 11:40:00,52.18,52.24,52.16,52.21,28537.060214156587,31.2412,31.2772,31.2293,31.2592,28537.0602
2015-11-20 11:45:00,52.22,52.25,52.21,52.21,25746.07147823669,31.2652,31.2831,31.2592,31.2592,25746.0715
2015-11-20 11:50:00,52.21,52.24,52.18,52.23,23333.333333333336,31.2592,31.2772,31.2412,31.2712,23333.3333
2015-11-20 11:55:00,52.23,52.32,52.19,52.31,41916.28424419413,31.2712,31.3251,31.2472,31.3191,41916.2842
2015-11-20 12:00:00,52.31,52.31,52.25,52.29,27827.84035600056,31.3191,31.3191,31.2831,31.3071,27827.8404
2015-11-20 12:05:00,52.29,52.33,52.28,52.33,58188.01279377,31.3071,31.331,31.3011,31.331,58188.0128
2015-11-20 12:10:00,52.33,52.36,52.27,52.31,39624.53066332916,31.331,31.349,31.2951,31.3191,39624.5307
2015-11-20 12:15:00,52.31,52.42,52.31,52.39,25669.586983729663,31.3191,31.3849,31.3191,31.367,25669.587
2015-11-20 12:20:00,52.38,52.46,52.38,52.38,36679.182311222365,31.361,31.4089,31.361,31.361,36679.1823
2015-11-20 12:25:00,52.38,52.39,52.35,52.37,24561.25712696426,31.361,31.367,31.343,31.355,24561.2571
2015-11-20 12:30:00,52.37,52.42,52.34,52.36,26506.74454178835,31.355,31.3849,31.337,31.349,26506.7445
2015-11-20 12:35:00,52.36,52.39,52.32,52.33,26802.94812960645,31.349,31.367,31.3251,31.331,26802.9481
2015-11-20 12:40:00,52.33,52.41,52.32,52.38,21207.064386038102,31.331,31.3789,31.3251,31.361,21207.0644
2015-11-20 12:45:00,52.38,52.39,52.32,52.33,23771.380892782647,31.361,31.367,31.3251,31.331,23771.3809
2015-11-20 12:50:00,52.34,52.36,52.24,52.36,76512.30705047978,31.337,31.349,31.2772,31.349,76512.3071
2015-11-20 12:55:00,52.36,52.44,52.36,52.42,46773.7449589765,31.349,31.3969,31.349,31.3849,46773.745
2015-11-20 13:00:00,52.42,52.47,52.42,52.44,28176.88777638716,31.3849,31.4149,31.3849,31.3969,28176.8878
2015-11-20 13:05:00,52.44,52.44,52.36,52.39,26031.150048671952,31.3969,31.3969,31.349,31.367,26031.15
2015-11-20 13:10:00,52.38,52.42,52.37,52.42,33425.11472674176,31.361,31.3849,31.355,31.3849,33425.1147
2015-11-20 13:15:00,52.42,52.49,52.42,52.46,32034.487553886807,31.3849,31.4268,31.3849,31.4089,32034.4876
2015-11-20 13:20:00,52.46,52.47,52.36,52.36,53213.73939646781,31.4089,31.4149,31.349,31.349,53213.7394
2015-11-20 13:25:00,52.36,52.41,52.35,52.39,49360.31150048672,31.349,31.3789,31.343,31.367,49360.3115
2015-11-20 13:30:00,52.39,52.39,52.3,52.37,29769.15588930608,31.367,31.367,31.3131,31.355,29769.1559
2015-11-20 13:35:00,52.36,52.37,52.31,52.37,23095.536086775137,31.349,31.355,31.3191,31.355,23095.5361
2015-11-20 13:40:00,52.36,52.38,52.27,52.29,34477.819496592965,31.349,31.361,31.2951,31.3071,34477.8195
2015-11-20 13:45:00,52.29,52.33,52.29,52.31,24783.757474621056,31.3071,31.331,31.3071,31.3191,24783.7575
2015-11-20 13:50:00,52.31,52.33,52.28,52.29,23123.34863023224,31.3191,31.331,31.3011,31.3071,23123.3486
2015-11-20 13:55:00,52.3,52.36,52.29,52.36,30273.95355305243,31.3131,31.349,31.3071,31.349,30273.9536
2015-11-20 14:00:00,52.36,52.44,52.36,52.44,41309.97079682937,31.349,31.3969,31.349,31.3969,41309.9708
2015-11-20 14:05:00,52.44,52.51,52.42,52.45,40908.07954387429,31.3969,31.4388,31.3849,31.4029,40908.0795
2015-11-20 14:10:00,52.44,52.49,52.42,52.43,36573.49464608539,31.3969,31.4268,31.3849,31.3909,36573.4946
2015-11-20 14:15:00,52.44,52.46,52.33,52.39,32642.19162842442,31.3969,31.4089,31.331,31.367,32642.1916
2015-11-20 14:20:00,52.39,52.47,52.31,52.38,46077.040745376165,31.367,31.4149,31.3191,31.361,46077.0407
2015-11-20 14:25:00,52.38,52.43,52.34,52.36,36382.97872340426,31.361,31.3909,31.337,31.349,36382.9787
2015-11-20 14:30:00,52.36,52.47,52.34,52.47,39952.71867612293,31.349,31.4149,31.337,31.4149,39952.7187
2015-11-20 14:35:00,52.47,52.48,52.42,52.42,39906.82797941872,31.4149,31.4208,31.3849,31.3849,39906.828
2015-11-20 14:40:00,52.42,52.53,52.42,52.5,48837.43568349326,31.3849,31.4508,31.3849,31.4328,48837.4357
2015-11-20 14:45:00,52.5,52.54,52.48,52.54,46537.33833959116,31.4328,31.4568,31.4208,31.4568,46537.3383
2015-11-20 14:50:00,52.55,52.57,52.49,52.55,48288.137950215554,31.4628,31.4747,31.4268,31.4628,48288.138
2015-11-20 14:55:00,52.55,52.56,52.41,52.44,69381.17090807956,31.4628,31.4687,31.3789,31.3969,69381.1709
2015-11-20 15:00:00,52.45,52.49,52.39,52.42,66969.82339034905,31.4029,31.4268,31.367,31.3849,66969.8234
2015-11-20 15:05:00,52.42,52.47,52.35,52.46,62754.83242942568,31.3849,31.4149,31.343,31.4089,62754.8324
2015-11-20 15:10:00,52.46,52.52,52.42,52.51,58692.810457516345,31.4089,31.4448,31.3849,31.4388,58692.8105
2015-11-20 15:15:00,52.51,52.54,52.44,52.44,87324.43331942707,31.4388,31.4568,31.3969,31.3969,87324.4333
2015-11-20 15:20:00,52.44,52.48,52.42,52.46,79256.01446252261,31.3969,31.4208,31.3849,31.4089,79256.0145
2015-11-20 15:25:00,52.46,52.49,52.42,52.44,103785.2871645112,31.4089,31.4268,31.3849,31.3969,103785.2872
2015-11-20 15:30:00,52.44,52.49,52.42,52.44,102194.40967876514,31.3969,31.4268,31.3849,31.3969,102194.4097
2015-11-20 15:35:00,52.43,52.43,52.34,52.38,111454.59602280628,31.3909,31.3909,31.337,31.361,111454.596
2015-11-20 15:40:00,52.39,52.41,52.33,52.35,154739.2574050897,31.367,31.3789,31.331,31.343,154739.2574
2015-11-20 15:45:00,52.36,52.36,52.32,52.35,158068.41885690446,31.349,31.349,31.3251,31.343,158068.4189
2015-11-20 15:50:00,52.35,52.37,52.28,52.34,222066.47197886248,31.343,31.355,31.3011,31.337,222066.472
2015-11-20 15:55:00,52.34,52.34,52.28,52.33,375953.2749269921,31.337,31.337,31.3011,31.331,375953.2749
2015-11-23 09:30:00,52.36,52.52,52.27,52.49,131426.7834793492,31.349,31.4448,31.2951,31.4268,131426.7835
2015-11-23 09:35:00,52.48,52.51,52.35,52.4,59415.93658740092,31.4208,31.4388,31.343,31.3729,59415.9366
2015-11-23 09:40:00,52.4,52.52,52.28,52.49,77774.99652343207,31.3729,31.4448,31.3011,31.4268,77774.9965
2015-11-23 09:45:00,52.49,52.55,52.46,52.55,63440.41162564317,31.4268,31.4628,31.4089,31.4628,63440.4116
2015-11-23 09:50:00,52.55,52.56,52.47,52.48,62110.97204839383,31.4628,31.4687,31.4149,31.4208,62110.972
2015-11-23 09:55:00,52.48,52.5,52.32,52.32,50004.17188151857,31.4208,31.4328,31.3251,31.3251,50004.1719
2015-11-23 10:00:00,52.34,52.55,52.34,52.52,44206.647197886254,31.337,31.4628,31.337,31.4448,44206.6472
2015-11-23 10:05:00,52.52,52.64,52.51,52.64,74622.44472256988,31.4448,31.5166,31.4388,31.5166,74622.4447
2015-11-23 10:10:00,52.65,52.7,52.62,52.66,62002.50312891114,31.5226,31.5526,31.5047,31.5286,62002.5031
2015-11-23 10:15:00,52.67,52.67,52.62,52.65,93800.5840634126,31.5346,31.5346,31.5047,31.5226,93800.5841
2015-11-23 10:20:00,52.64,52.64,52.47,52.51,57431.511611736896,31.5166,31.5166,31.4149,31.4388,57431.5116
2015-11-23 10:25:00,52.52,52.53,52.39,52.41,16419.135029898487,31.4448,31.4508,31.367,31.3789,16419.135
2015-11-23 10:30:00,52.42,52.42,52.36,52.37,30942.845223195665,31.3849,31.3849,31.349,31.355,30942.8452
2015-11-23 10:35:00,52.37,52.44,52.29,52.43,81446.25225976916,31.355,31.3969,31.3071,31.3909,81446.2523
2015-11-23 10:40:00,52.43,52.51,52.43,52.49,46042.2750660548,31.3909,31.4388,31.3909,31.4268,46042.2751
2015-11-23 10:45:00,52.5,52.51,52.45,52.49,36626.33847865387,31.4328,31.4388,31.4029,31.4268,36626.3385
2015-11-23 10:50:00,52.5,52.52,52.42,52.43,30737.03240161313,31.4328,31.4448,31.3849,31.3909,30737.0324
2015-11-23 10:55:00,52.44,52.49,52.37,52.4,26576.275900431097,31.3969,31.4268,31.355,31.3729,26576.2759
2015-11-23 11:00:00,52.4,52.42,52.36,52.37,20463.0788485607,31.3729,31.3849,31.349,31.355,20463.0788
2015-11-23 11:05:00,52.37,52.41,52.34,52.4,34356.834932554586,31.355,31.3789,31.337,31.3729,34356.8349
2015-11-23 11:10:00,52.4,52.44,52.38,52.39,74091.22514253929,31.3729,31.3969,31.361,31.367,74091.2251
2015-11-23 11:15:00,52.39,52.45,52.39,52.41,35390.07092198582,31.367,31.4029,31.367,31.3789,35390.0709
2015-11-23 11:20:00,52.42,52.49,52.39,52.47,18635.794743429287,31.3849,31.4268,31.367,31.4149,18635.7947
2015-11-23 11:25:00,52.46,52.46,52.39,52.44,14573.772771519956,31.4089,31.4089,31.367,31.3969,14573.7728
2015-11-23 11:30:00,52.44,52.44,52.36,52.36,20336.531775830903,31.3969,31.3969,31.349,31.349,20336.5318
2015-11-23 11:35:00,52.36,52.37,52.31,52.32,31891.252955082746,31.349,31.355,31.3191,31.3251,31891.253
2015-11-23 11:40:00,52.33,52.37,52.32,52.36,18827.70129328328,31.331,31.355,31.3251,31.349,18827.7013
2015-11-23 11:45:00,52.36,52.38,52.28,52.31,17377.277151995553,31.349,31.361,31.3011,31.3191,17377.2772
2015-11-23 11:50:00,52.3,52.38,52.3,52.38,17185.370602141567,31.3131,31.361,31.3131,31.361,17185.3706
2015-11-23 11:55:00,52.39,52.45,52.37,52.43,15733.555833680992,31.367,31.4029,31.355,31.3909,15733.5558
2015-11-23 12:00:00,52.42,52.43,52.36,52.38,19635.655680712003,31.3849,31.3909,31.349,31.361,19635.6557
2015-11-23 12:05:00,52.37,52.38,52.3,52.36,19258.79571686831,31.355,31.361,31.3131,31.349,19258.7957
2015-11-23 12:10:00,52.36,52.4,52.36,52.4,14740.648032262552,31.349,31.3729,31.349,31.3729,14740.648
2015-11-23 12:15:00,52.39,52.39,52.36,52.37,12027.53441802253,31.367,31.367,31.349,31.355,12027.5344
2015-11-23 12:20:00,52.38,52.4,52.36,52.38,13735.224586288416,31.361,31.3729,31.349,31.361,13735.2246
2015-11-23 12:25:00,52.37,52.45,52.36,52.42,14491.725768321514,31.355,31.4029,31.349,31.3849,14491.7258
2015-11-23 12:30:00,52.42,52.42,52.31,52.32,19201.78000278125,31.3849,31.3849,31.3191,31.3251,19201.78
2015-11-23 12:35:00,52.32,52.35,52.32,52.34,14910.304547350856,31.3251,31.343,31.3251,31.337,14910.3045
2015-11-23 12:40:00,52.34,52.38,52.31,52.34,15128.633013489083,31.337,31.361,31.3191,31.337,15128.633
2015-11-23 12:45:00,52.35,52.35,52.3,52.33,22829.92629675984,31.343,31.343,31.3131,31.331,22829.9263
2015-11-23 12:50:00,52.33,52.35,52.31,52.35,31318.314559866503,31.331,31.343,31.3191,31.343,31318.3146
2015-11-23 12:55:00,52.35,52.35,52.33,52.34,18548.185231539424,31.343,31.343,31.331,31.337,18548.1852
2015-11-23 13:00:00,52.34,52.42,52.31,52.42,21563.064942288973,31.337,31.3849,31.3191,31.3849,21563.0649
2015-11-23 13:05:00,52.42,52.43,52.39,52.43,20554.86024196913,31.3849,31.3909,31.367,31.3909,20554.8602
2015-11-23 13:10:00,52.43,52.44,52.34,52.35,24431.928799888752,31.3909,31.3969,31.337,31.343,24431.9288
2015-11-23 13:15:00,52.35,52.36,52.33,52.35,17922.403003754695,31.343,31.349,31.331,31.343,17922.403
2015-11-23 13:20:00,52.35,52.36,52.22,52.29,91944.09678765124,31.343,31.349,31.2652,31.3071,91944.0968
2015-11-23 13:25:00,52.29,52.33,52.26,52.31,22763.1761924628,31.3071,31.331,31.2891,31.3191,22763.1762
2015-11-23 13:30:00,52.31,52.32,52.29,52.31,33162.28619107218,31.3191,31.3251,31.3071,31.3191,33162.2862
2015-11-23 13:35:00,52.32,52.39,52.32,52.39,115335.83646224448,31.3251,31.367,31.3251,31.367,115335.8365
2015-11-23 13:40:00,52.39,52.41,52.31,52.34,45741.899596718125,31.367,31.3789,31.3191,31.337,45741.8996
2015-11-23 13:45:00,52.34,52.34,52.26,52.28,31656.23696287025,31.337,31.337,31.2891,31.3011,31656.237
2015-11-23 13:50:00,52.28,52.31,52.27,52.3,17833.402864691976,31.3011,31.3191,31.2951,31.3131,17833.4029
2015-11-23 13:55:00,52.29,52.34,52.28,52.29,10959.532749269922,31.3071,31.337,31.3011,31.3071,10959.5327
2015-11-23 14:00:00,52.28,52.31,52.24,52.27,26955.9171186205,31.3011,31.3191,31.2772,31.2951,26955.9171
2015-11-23 14:05:00,52.27,52.27,52.16,52.21,28905.57641496315,31.2951,31.2951,31.2293,31.2592,28905.5764
2015-11-23 14:10:00,52.22,52.24,52.19,52.23,16590.182172159646,31.2652,31.2772,31.2472,31.2712,16590.1822
2015-11-23 14:15:00,52.24,52.25,52.2,52.22,16675.010429703798,31.2772,31.2831,31.2532,31.2652,16675.0104
2015-11-23 14:20:00,52.22,52.24,52.17,52.19,34406.897510777366,31.2652,31.2772,31.2352,31.2472,34406.8975
2015-11-23 14:25:00,52.19,52.24,52.16,52.24,31017.93909052983,31.2472,31.2772,31.2293,31.2772,31017.9391
2015-11-23 14:30:00,52.24,52.25,52.2,52.21,29162.84244194132,31.2772,31.2831,31.2532,31.2592,29162.8424
2015-11-23 14:35:00,52.21,52.25,52.19,52.21,23280.48950076485,31.2592,31.2831,31.2472,31.2592,23280.4895
2015-11-23 14:40:00,52.22,52.24,52.21,52.21,19753.858990404675,31.2652,31.2772,31.2592,31.2592,19753.859
2015-11-23 14:45:00,52.23,52.29,52.22,52.28,17092.198581560286,31.2712,31.3071,31.2652,31.3011,17092.1986
2015-11-23 14:50:00,52.28,52.3,52.25,52.26,23148.379919343624,31.3011,31.3131,31.2831,31.2891,23148.3799
2015-11-23 14:55:00,52.26,52.3,52.26,52.29,18894.45139758031,31.2891,31.3131,31.2891,31.3071,18894.4514
2015-11-23 15:00:00,52.29,52.31,52.29,52.29,28463.35697399528,31.3071,31.3191,31.3071,31.3071,28463.357
2015-11-23 15:05:00,52.29,52.32,52.29,52.31,25096.64858851342,31.3071,31.3251,31.3071,31.3191,25096.6486
2015-11-23 15:10:00,52.31,52.32,52.27,52.29,25511.0554860242,31.3191,31.3251,31.2951,31.3071,25511.0555
2015-11-23 15:15:00,52.29,52.3,52.26,52.26,30866.36072868864,31.3071,31.3131,31.2891,31.2891,30866.3607
2015-11-23 15:20:00,52.27,52.31,52.24,52.24,45149.49242108191,31.2951,31.3191,31.2772,31.2772,45149.4924
2015-11-23 15:25:00,52.25,52.27,52.22,52.26,43311.08329856766,31.2831,31.2951,31.2652,31.2891,43311.0833
2015-11-23 15:30:00,52.26,52.3,52.25,52.29,28801.279376999028,31.2891,31.3131,31.2831,31.3071,28801.2794
2015-11-23 15:35:00,52.29,52.34,52.29,52.31,55880.96231400362,31.3071,31.337,31.3071,31.3191,55880.9623
2015-11-23 15:40:00,52.31,52.33,52.26,52.26,58032.26255041024,31.3191,31.331,31.2891,31.2891,58032.2626
2015-11-23 15:45:00,52.27,52.32,52.27,52.3,77576.13683771381,31.2951,31.3251,31.2951,31.3131,77576.1368
2015-11-23 15:50:00,52.3,52.31,52.29,52.3,86975.38589904047,31.3131,31.3191,31.3071,31.3131,86975.3859
2015-11-23 15:55:00,52.3,52.31,52.26,52.28,150417.1881518565,31.3131,31.3191,31.2891,31.3011,150417.1882
2015-11-24 09:30:00,51.66,51.81,51.6,51.67,106801.5575024336,30.9299,31.0197,30.894,30.9359,106801.5575
2015-11-24 09:35:00,51.69,51.89,51.66,51.83,84253.92852176332,30.9479,31.0676,30.9299,31.0317,84253.9285
2015-11-24 09:40:00,51.83,51.86,51.68,51.8,41102.76734807398,31.0317,31.0496,30.9419,31.0137,41102.7673
2015-11-24 09:45:00,51.79,51.88,51.78,51.84,32218.05034070366,31.0077,31.0616,31.0017,31.0377,32218.0503
2015-11-24 09:50:00,51.84,51.95,51.8,51.81,49388.12404394383,31.0377,31.1035,31.0137,31.0197,49388.124
2015-11-24 09:55:00,51.82,51.85,51.69,51.77,46623.55722430817,31.0257,31.0437,30.9479,30.9958,46623.5572
2015-11-24 10:00:00,51.76,51.83,51.7,51.79,36049.22820191907,30.9898,31.0317,30.9538,31.0077,36049.2282
2015-11-24 10:05:00,51.8,51.88,51.75,51.76,40714.78236684745,31.0137,31.0616,30.9838,30.9898,40714.7824
2015-11-24 10:10:00,51.78,51.82,51.74,51.82,39146.15491586706,31.0017,31.0257,30.9778,31.0257,39146.1549
2015-11-24 10:15:00,51.82,51.82,51.71,51.75,38111.52829926297,31.0257,31.0257,30.9598,30.9838,38111.5283
2015-11-24 10:20:00,51.75,51.8,51.71,51.79,45602.83687943263,30.9838,31.0137,30.9598,31.0077,45602.8369
2015-11-24 10:25:00,51.79,51.8,51.74,51.75,56394.1037407871,31.0077,31.0137,30.9778,30.9838,56394.1037
2015-11-24 10:30:00,51.74,51.74,51.64,51.64,23667.083854818524,30.9778,30.9778,30.9179,30.9179,23667.0839
2015-11-24 10:35:00,51.65,51.67,51.59,51.65,38114.30955360869,30.9239,30.9359,30.888,30.9239,38114.3096
2015-11-24 10:40:00,51.65,51.7,51.6,51.6,31172.29870671673,30.9239,30.9538,30.894,30.894,31172.2987
2015-11-24 10:45:00,51.58,51.62,51.52,51.54,50182.172159644,30.882,30.9059,30.8461,30.858,50182.1722
2015-11-24 10:50:00,51.52,51.56,51.5,51.52,23009.31720205813,30.8461,30.87,30.8341,30.8461,23009.3172
2015-11-24 10:55:00,51.52,51.61,51.52,51.61,26458.072590738426,30.8461,30.9,30.8461,30.9,26458.0726
2015-11-24 11:00:00,51.62,51.72,51.6,51.72,20137.672090112643,30.9059,30.9658,30.894,30.9658,20137.6721
2015-11-24 11:05:00,51.73,51.85,51.72,51.85,17905.715477680435,30.9718,31.0437,30.9658,31.0437,17905.7155
2015-11-24 11:10:00,51.85,51.86,51.8,51.82,20418.578779029343,31.0437,31.0496,31.0137,31.0257,20418.5788
2015-11-24 11:15:00,51.83,51.85,51.78,51.8,11212.626894729525,31.0317,31.0437,31.0017,31.0137,11212.6269
2015-11-24 11:20:00,51.8,51.85,51.77,51.85,14967.32026143791,31.0137,31.0437,30.9958,31.0437,14967.3203
2015-11-24 11:25:00,51.85,51.92,51.84,51.9,11095.814212209709,31.0437,31.0856,31.0377,31.0736,11095.8142
2015-11-24 11:30:00,51.93,51.95,51.87,51.92,58581.56028368795,31.0915,31.1035,31.0556,31.0856,58581.5603
2015-11-24 11:35:00,51.92,51.93,51.88,51.9,16025.587539980532,31.0856,31.0915,31.0616,31.0736,16025.5875
2015-11-24 11:40:00,51.9,51.9,51.85,51.88,12147.128354888056,31.0736,31.0736,31.0437,31.0616,12147.1284
2015-11-24 11:45:00,51.87,51.88,51.83,51.83,14661.38228340982,31.0556,31.0616,31.0317,31.0317,14661.3823
2015-11-24 11:50:00,51.84,51.93,51.83,51.88,14142.67834793492,31.0377,31.0915,31.0317,31.0616,14142.6783
2015-11-24 11:55:00,51.9,52.03,51.9,52.01,20552.07898762342,31.0736,31.1514,31.0736,31.1394,20552.079
2015-11-24 12:00:00,52.03,52.13,52.02,52.07,34277.56918370185,31.1514,31.2113,31.1454,31.1754,34277.5692
2015-11-24 12:05:00,52.07,52.13,52.06,52.12,15181.476846057572,31.1754,31.2113,31.1694,31.2053,15181.4768
2015-11-24 12:10:00,52.12,52.16,52.08,52.08,20543.73522458629,31.2053,31.2293,31.1814,31.1814,20543.7352
2015-11-24 12:15:00,52.09,52.09,51.98,52.0,31054.09539702406,31.1873,31.1873,31.1215,31.1335,31054.0954
2015-11-24 12:20:00,52.0,52.01,51.95,51.98,13311.083298567655,31.1335,31.1394,31.1035,31.1215,13311.0833
2015-11-24 12:25:00,51.98,52.01,51.97,51.99,15890.696704213602,31.1215,31.1394,31.1155,31.1275,15890.6967
2015-11-24 12:30:00,51.99,52.0,51.97,51.99,15294.117647058823,31.1275,31.1335,31.1155,31.1275,15294.1176
2015-11-24 12:35:00,51.99,52.0,51.95,51.99,21672.924488944514,31.1275,31.1335,31.1035,31.1275,21672.9245
2015-11-24 12:40:00,51.99,52.01,51.96,51.98,20397.71937143652,31.1275,31.1394,31.1095,31.1215,20397.7194
2015-11-24 12:45:00,51.98,52.0,51.95,51.97,9542.48366013072,31.1215,31.1335,31.1035,31.1155,9542.4837
2015-11-24 12:50:00,51.98,52.11,51.98,52.1,16338.4786538729,31.1215,31.1993,31.1215,31.1933,16338.4787
2015-11-24 12:55:00,52.11,52.11,52.05,52.08,13219.301905159227,31.1993,31.1993,31.1634,31.1814,13219.3019
2015-11-24 13:00:00,52.08,52.13,52.02,52.11,36313.44736476151,31.1814,31.2113,31.1454,31.1993,36313.4474
2015-11-24 13:05:00,52.11,52.12,52.01,52.05,27359.19899874844,31.1993,31.2053,31.1394,31.1634,27359.199
2015-11-24 13:10:00,52.06,52.08,52.02,52.04,19687.108886107635,31.1694,31.1814,31.1454,31.1574,19687.1089
2015-11-24 13:15:00,52.05,52.11,52.05,52.06,22557.36337088027,31.1634,31.1993,31.1634,31.1694,22557.3634
2015-11-24 13:20:00,52.08,52.13,52.08,52.11,34493.11639549437,31.1814,31.2113,31.1814,31.1993,34493.1164
2015-11-24 13:25:00,52.11,52.14,52.09,52.11,23975.80308719233,31.1993,31.2173,31.1873,31.1993,23975.8031
2015-11-24 13:30:00,52.11,52.16,52.09,52.1,23240.16131275205,31.1993,31.2293,31.1873,31.1933,23240.1613
2015-11-24 13:35:00,52.11,52.15,52.08,52.08,26232.790988735924,31.1993,31.2233,31.1814,31.1814,26232.791
2015-11-24 13:40:00,52.09,52.13,52.08,52.12,22133.222083159508,31.1873,31.2113,31.1814,31.2053,22133.2221
2015-11-24 13:45:00,52.12,52.13,52.09,52.13,14990.960923376444,31.2053,31.2113,31.1873,31.2113,14990.9609
2015-11-24 13:50:00,52.13,52.14,52.11,52.13,12291.753580864972,31.2113,31.2173,31.1993,31.2113,12291.7536
2015-11-24 13:55:00,52.13,52.2,52.13,52.16,24327.63176192463,31.2113,31.2532,31.2113,31.2293,24327.6318
2015-11-24 14:00:00,52.18,52.21,52.14,52.2,22995.41093032958,31.2412,31.2592,31.2173,31.2532,22995.4109
2015-11-24 14:05:00,52.21,52.26,52.19,52.21,27499.652343206788,31.2592,31.2891,31.2472,31.2592,27499.6523
2015-11-24 14:10:00,52.21,52.21,52.06,52.06,25997.774996523432,31.2592,31.2592,31.1694,31.1694,25997.775
2015-11-24 14:15:00,52.06,52.11,52.04,52.11,17342.511472674178,31.1694,31.1993,31.1574,31.1993,17342.5115
2015-11-24 14:20:00,52.11,52.12,52.06,52.08,20534.000834376304,31.1993,31.2053,31.1694,31.1814,20534.0008
2015-11-24 14:25:00,52.09,52.18,52.06,52.12,32970.37964121819,31.1873,31.2412,31.1694,31.2053,32970.3796
2015-11-24 14:30:00,52.13,52.16,52.06,52.12,25527.743012098457,31.2113,31.2293,31.1694,31.2053,25527.743
2015-11-24 14:35:00,52.13,52.22,52.13,52.16,36670.83854818523,31.2113,31.2652,31.2113,31.2293,36670.8385
2015-11-24 14:40:00,52.16,52.19,52.12,52.16,25198.164372131832,31.2293,31.2472,31.2053,31.2293,25198.1644
2015-11-24 14:45:00,52.17,52.19,52.13,52.14,24737.866777916843,31.2352,31.2472,31.2113,31.2173,24737.8668
2015-11-24 14:50:00,52.15,52.18,52.12,52.15,47802.809066889175,31.2233,31.2412,31.2053,31.2233,47802.8091
2015-11-24 14:55:00,52.16,52.19,52.12,52.16,30629.954109303297,31.2293,31.2472,31.2053,31.2293,30629.9541
2015-11-24 15:00:00,52.16,52.16,52.1,52.12,30667.501042970383,31.2293,31.2293,31.1933,31.2053,30667.501
2015-11-24 15:05:00,52.12,52.22,52.11,52.21,38092.059518843,31.2053,31.2652,31.1993,31.2592,38092.0595
2015-11-24 15:10:00,52.2,52.21,52.13,52.13,54757.33555833682,31.2532,31.2592,31.2113,31.2113,54757.3356
2015-11-24 15:15:00,52.13,52.16,52.11,52.11,62708.94173272146,31.2113,31.2293,31.1993,31.1993,62708.9417
2015-11-24 15:20:00,52.12,52.14,52.06,52.08,46089.556389931866,31.2053,31.2173,31.1694,31.1814,46089.5564
2015-11-24 15:25:00,52.08,52.14,52.07,52.09,42651.92601863441,31.1814,31.2173,31.1754,31.1873,42651.926
2015-11-24 15:30:00,52.1,52.13,52.06,52.11,39938.81240439438,31.1933,31.2113,31.1694,31.1993,39938.8124
2015-11-24 15:35:00,52.1,52.1,52.05,52.06,43293.00514532055,31.1933,31.1933,31.1634,31.1694,43293.0051
2015-11-24 15:40:00,52.06,52.13,52.05,52.08,66948.96398275624,31.1694,31.2113,31.1634,31.1814,66948.964
2015-11-24 15:45:00,52.08,52.08,52.01,52.03,56579.05715477681,31.1814,31.1814,31.1394,31.1514,56579.0572
2015-11-24 15:50:00,52.04,52.06,52.02,52.04,42646.36350994299,31.1574,31.1694,31.1454,31.1574,42646.3635
2015-11-24 15:55:00,52.05,52.08,52.03,52.06,101852.31539424282,31.1634,31.1814,31.1514,31.1694,101852.3154
2015-11-25 09:30:00,52.26,52.31,52.11,52.31,35184.25810040328,31.2891,31.3191,31.1993,31.3191,35184.2581
2015-11-25 09:35:00,52.3,52.33,52.22,52.31,30611.875956056185,31.3131,31.331,31.2652,31.3191,30611.876
2015-11-25 09:40:00,52.3,52.32,52.15,52.24,15057.711027673482,31.3131,31.3251,31.2233,31.2772,15057.711
2015-11-25 09:45:00,52.24,52.26,52.17,52.19,58239.46599916563,31.2772,31.2891,31.2352,31.2472,58239.466
2015-11-25 09:50:00,52.19,52.25,52.16,52.21,55053.53914615492,31.2472,31.2831,31.2293,31.2592,55053.5391
2015-11-25 09:55:00,52.21,52.28,52.19,52.19,94063.4125990822,31.2592,31.3011,31.2472,31.2472,94063.4126
2015-11-25 10:00:00,52.19,52.26,52.17,52.17,75081.35168961203,31.2472,31.2891,31.2352,31.2352,75081.3517
2015-11-25 10:05:00,52.18,52.22,52.13,52.17,19657.90571547768,31.2412,31.2652,31.2113,31.2352,19657.9057
2015-11-25 10:10:00,52.17,52.21,52.15,52.21,32565.7071339174,31.2352,31.2592,31.2233,31.2592,32565.7071
2015-11-25 10:15:00,52.22,52.24,52.21,52.21,31207.064386038102,31.2652,31.2772,31.2592,31.2592,31207.0644
2015-11-25 10:20:00,52.22,52.24,52.19,52.24,72066.47197886248,31.2652,31.2772,31.2472,31.2772,72066.472
2015-11-25 10:25:00,52.23,52.26,52.18,52.19,24863.02322347379,31.2712,31.2891,31.2412,31.2472,24863.0232
2015-11-25 10:30:00,52.19,52.26,52.19,52.24,48021.1375330274,31.2472,31.2891,31.2472,31.2772,48021.1375
2015-11-25 10:35:00,52.24,52.26,52.13,52.19,93177.5830899736,31.2772,31.2891,31.2113,31.2472,93177.5831
2015-11-25 10:40:00,52.21,52.26,52.21,52.21,26035.32193019052,31.2592,31.2891,31.2592,31.2592,26035.3219
2015-11-25 10:45:00,52.22,52.25,52.2,52.24,39874.843554443054,31.2652,31.2831,31.2532,31.2772,39874.8436
2015-11-25 10:50:00,52.24,52.29,52.2,52.26,25570.852454456963,31.2772,31.3071,31.2532,31.2891,25570.8525
2015-11-25 10:55:00,52.27,52.33,52.27,52.28,17919.621749408983,31.2951,31.331,31.2951,31.3011,17919.6217
2015-11-25 11:00:00,52.28,52.31,52.24,52.3,24651.647893199835,31.3011,31.3191,31.2772,31.3131,24651.6479
2015-11-25 11:05:00,52.31,52.39,52.29,52.36,17480.183562786817,31.3191,31.367,31.3071,31.349,17480.1836
2015-11-25 11:10:00,52.36,52.38,52.21,52.25,43380.6146572104,31.349,31.361,31.2592,31.2831,43380.6147
2015-11-25 11:15:00,52.25,52.31,52.23,52.28,11617.299402030316,31.2831,31.3191,31.2712,31.3011,11617.2994
2015-11-25 11:20:00,52.28,52.36,52.27,52.36,15878.181059657907,31.3011,31.349,31.2951,31.349,15878.1811
2015-11-25 11:25:00,52.36,52.4,52.29,52.31,18601.029064107915,31.349,31.3729,31.3071,31.3191,18601.0291
2015-11-25 11:30:00,52.31,52.31,52.26,52.26,9477.124183006536,31.3191,31.3191,31.2891,31.2891,9477.1242
2015-11-25 11:35:00,52.26,52.29,52.22,52.26,27124.18300653595,31.2891,31.3071,31.2652,31.2891,27124.183
2015-11-25 11:40:00,52.26,52.31,52.24,52.25,12797.941871784176,31.2891,31.3191,31.2772,31.2831,12797.9419
2015-11-25 11:45:00,52.28,52.29,52.24,52.26,11447.642886942012,31.3011,31.3071,31.2772,31.2891,11447.6429
2015-11-25 11:50:00,52.27,52.31,52.26,52.26,14013.350020859409,31.2951,31.3191,31.2891,31.2891,14013.35
2015-11-25 11:55:00,52.26,52.32,52.26,52.3,19821.999721874567,31.2891,31.3251,31.2891,31.3131,19821.9997
2015-11-25 12:00:00,52.31,52.34,52.28,52.29,18510.63829787234,31.3191,31.337,31.3011,31.3071,18510.6383
2015-11-25 12:05:00,52.29,52.32,52.29,52.31,21556.1118064247,31.3071,31.3251,31.3071,31.3191,21556.1118
2015-11-25 12:10:00,52.3,52.3,52.26,52.29,15445.696008900017,31.3131,31.3131,31.2891,31.3071,15445.696
2015-11-25 12:15:00,52.29,52.34,52.27,52.33,16684.744819913783,31.3071,31.337,31.2951,31.331,16684.7448
2015-11-25 12:20:00,52.32,52.34,52.26,52.31,22063.69072451676,31.3251,31.337,31.2891,31.3191,22063.6907
2015-11-25 12:25:00,52.32,52.33,52.26,52.29,24918.648310387987,31.3251,31.331,31.2891,31.3071,24918.6483
2015-11-25 12:30:00,52.29,52.33,52.26,52.33,12298.706716729246,31.3071,31.331,31.2891,31.331,12298.7067
2015-11-25 12:35:00,52.34,52.34,52.29,52.31,19029.34223334724,31.337,31.337,31.3071,31.3191,19029.3422
2015-11-25 12:40:00,52.3,52.31,52.27,52.31,10502.01640940064,31.3131,31.3191,31.2951,31.3191,10502.0164
2015-11-25 12:45:00,52.31,52.31,52.3,52.31,26046.44694757336,31.3191,31.3191,31.3131,31.3191,26046.4469
2015-11-25 12:50:00,52.31,52.31,52.29,52.3,8379.919343623975,31.3191,31.3191,31.3071,31.3131,8379.9193
2015-11-25 12:55:00,52.31,52.34,52.31,52.33,20424.14128772076,31.3191,31.337,31.3191,31.331,20424.1413
2015-11-25 13:00:00,52.33,52.42,52.33,52.42,12240.300375469338,31.331,31.3849,31.331,31.3849,12240.3004
2015-11-25 13:05:00,52.42,52.42,52.35,52.35,14676.679182311223,31.3849,31.3849,31.343,31.343,14676.6792
2015-11-25 13:10:00,52.35,52.37,52.33,52.35,7969.684327631762,31.343,31.355,31.331,31.343,7969.6843
2015-11-25 13:15:00,52.35,52.4,52.34,52.34,15131.414267834794,31.343,31.3729,31.337,31.337,15131.4143
2015-11-25 13:20:00,52.34,52.37,52.33,52.35,20599.360311500488,31.337,31.355,31.331,31.343,20599.3603
2015-11-25 13:25:00,52.35,52.36,52.32,52.35,45619.52440550689,31.343,31.349,31.3251,31.343,45619.5244
2015-11-25 13:30:00,52.35,52.39,52.35,52.39,22116.534557085248,31.343,31.367,31.343,31.367,22116.5346
2015-11-25 13:35:00,52.39,52.39,52.34,52.34,38060.07509386734,31.367,31.367,31.337,31.337,38060.0751
2015-11-25 13:40:00,52.34,52.36,52.29,52.29,53732.44333194271,31.337,31.349,31.3071,31.3071,53732.4433
2015-11-25 13:45:00,52.29,52.34,52.26,52.34,41664.58072590738,31.3071,31.337,31.2891,31.337,41664.5807
2015-11-25 13:50:00,52.34,52.34,52.3,52.3,40389.375608399394,31.337,31.337,31.3131,31.3131,40389.3756
2015-11-25 13:55:00,52.31,52.33,52.29,52.3,40659.15727993325,31.3191,31.331,31.3071,31.3131,40659.1573
2015-11-25 14:00:00,52.3,52.35,52.3,52.34,25134.195522180504,31.3131,31.343,31.3131,31.337,25134.1955
2015-11-25 14:05:00,52.34,52.37,52.31,52.37,47736.058962592135,31.337,31.355,31.3191,31.355,47736.059
2015-11-25 14:10:00,52.36,52.37,52.32,52.34,31953.83117786122,31.349,31.355,31.3251,31.337,31953.8312
2015-11-25 14:15:00,52.34,52.36,52.33,52.36,42597.69155889306,31.337,31.349,31.331,31.349,42597.6916
2015-11-25 14:20:00,52.36,52.39,52.31,52.31,51770.26839104437,31.349,31.367,31.3191,31.3191,51770.2684
2015-11-25 14:25:00,52.31,52.34,52.26,52.31,54048.11570018079,31.3191,31.337,31.2891,31.3191,54048.1157
2015-11-25 14:30:00,52.31,52.35,52.31,52.34,31152.829926296763,31.3191,31.343,31.3191,31.337,31152.8299
2015-11-25 14:35:00,52.34,52.34,52.29,52.32,28837.43568349326,31.337,31.337,31.3071,31.3251,28837.4357
2015-11-25 14:40:00,52.33,52.33,52.29,52.31,36818.24502850786,31.331,31.331,31.3071,31.3191,36818.245
2015-11-25 14:45:00,52.31,52.31,52.27,52.31,20044.50006953136,31.3191,31.3191,31.2951,31.3191,20044.5001
2015-11-25 14:50:00,52.31,52.34,52.28,52.34,19393.68655263524,31.3191,31.337,31.3011,31.337,19393.6866
2015-11-25 14:55:00,52.34,52.36,52.3,52.31,30988.73591989988,31.337,31.349,31.3131,31.3191,30988.7359
2015-11-25 15:00:00,52.32,52.34,52.3,52.31,24173.27214573773,31.3251,31.337,31.3131,31.3191,24173.2721
2015-11-25 15:05:00,52.32,52.36,52.31,52.33,31072.17355027117,31.3251,31.349,31.3191,31.331,31072.1736
2015-11-25 15:10:00,52.33,52.34,52.3,52.33,46720.90112640801,31.331,31.337,31.3131,31.331,46720.9011
2015-11-25 15:15:00,52.33,52.34,52.31,52.33,33395.91155611181,31.331,31.337,31.3191,31.331,33395.9116
2015-11-25 15:20:00,52.33,52.34,52.29,52.33,51818.94034209429,31.331,31.337,31.3071,31.331,51818.9403
2015-11-25 15:25:00,52.33,52.34,52.3,52.3,42325.12863301349,31.331,31.337,31.3131,31.3131,42325.1286
2015-11-25 15:30:00,52.31,52.31,52.29,52.31,38606.59157279933,31.3191,31.3191,31.3071,31.3191,38606.5916
2015-11-25 15:35:00,52.31,52.31,52.28,52.28,17072.729801140315,31.3191,31.3191,31.3011,31.3011,17072.7298
2015-11-25 15:40:00,52.28,52.29,52.25,52.26,43279.098873592,31.3011,31.3071,31.2831,31.2891,43279.0989
2015-11-25 15:45:00,52.25,52.28,52.22,52.27,31205.67375886525,31.2831,31.3011,31.2652,31.2951,31205.6738
2015-11-25 15:50:00,52.26,52.26,52.21,52.23,54348.49116951746,31.2891,31.2891,31.2592,31.2712,54348.4912
2015-11-25 15:55:00,52.24,52.24,52.19,52.19,115312.19580030594,31.2772,31.2772,31.2472,31.2472,115312.1958
2015-11-27 09:30:00,52.27,52.49,52.21,52.36,105476.28980670284,31.2951,31.4268,31.2592,31.349,105476.2898
2015-11-27 09:35:00,52.36,52.41,52.3,52.36,57591.43373661522,31.349,31.3789,31.3131,31.349,57591.4337
2015-11-27 09:40:00,52.36,52.37,52.24,52.26,80540.95397024059,31.349,31.355,31.2772,31.2891,80540.954
2015-11-27 09:45:00,52.26,52.29,52.21,52.26,57556.66805729384,31.2891,31.3071,31.2592,31.2891,57556.6681
2015-11-27 09:50:00,52.26,52.26,52.08,52.08,73487.69294952023,31.2891,31.2891,31.1814,31.1814,73487.6929
2015-11-27 09:55:00,52.09,52.25,52.07,52.21,40581.28215825337,31.1873,31.2831,31.1754,31.2592,40581.2822
2015-11-27 10:00:00,52.19,52.21,51.92,51.94,73009.31720205814,31.2472,31.2592,31.0856,31.0975,73009.3172
2015-11-27 10:05:00,51.95,52.13,51.93,52.06,43119.17674871368,31.1035,31.2113,31.0915,31.1694,43119.1767
2015-11-27 10:10:00,52.08,52.19,52.07,52.19,16879.432624113477,31.1814,31.2472,31.1754,31.2472,16879.4326
2015-11-27 10:15:00,52.18,52.28,52.13,52.21,34011.95939368656,31.2412,31.3011,31.2113,31.2592,34011.9594
2015-11-27 10:20:00,52.24,52.28,52.24,52.26,26513.697677652624,31.2772,31.3011,31.2772,31.2891,26513.6977
2015-11-27 10:25:00,52.26,52.28,52.24,52.26,36342.65053539146,31.2891,31.3011,31.2772,31.2891,36342.6505
2015-11-27 10:30:00,52.26,52.28,52.22,52.26,43615.63064942289,31.2891,31.3011,31.2652,31.2891,43615.6306
2015-11-27 10:35:00,52.26,52.28,52.16,52.18,52134.61271033237,31.2891,31.3011,31.2293,31.2412,52134.6127
2015-11-27 10:40:00,52.18,52.26,52.17,52.21,44127.38144903352,31.2412,31.2891,31.2352,31.2592,44127.3814
2015-11-27 10:45:00,52.21,52.26,52.2,52.21,22507.30079265749,31.2592,31.2891,31.2532,31.2592,22507.3008
2015-11-27 10:50:00,52.2,52.24,52.19,52.2,26925.32332081769,31.2532,31.2772,31.2472,31.2532,26925.3233
2015-11-27 10:55:00,52.2,52.24,52.15,52.21,27802.80906688917,31.2532,31.2772,31.2233,31.2592,27802.8091
2015-11-27 11:00:00,52.22,52.24,52.18,52.21,25931.0248922264,31.2652,31.2772,31.2412,31.2592,25931.0249
2015-11-27 11:05:00,52.22,52.26,52.19,52.21,27355.027117229874,31.2652,31.2891,31.2472,31.2592,27355.0271
2015-11-27 11:10:00,52.21,52.24,52.19,52.24,47456.54290084829,31.2592,31.2772,31.2472,31.2772,47456.5429
2015-11-27 11:15:00,52.24,52.26,52.23,52.26,29539.70240578501,31.2772,31.2891,31.2712,31.2891,29539.7024
2015-11-27 11:20:00,52.26,52.27,52.22,52.24,50048.67195104992,31.2891,31.2951,31.2652,31.2772,50048.672
2015-11-27 11:25:00,52.25,52.26,52.22,52.24,40680.01668752608,31.2831,31.2891,31.2652,31.2772,40680.0167
2015-11-27 11:30:00,52.24,52.26,52.21,52.24,51472.674176053406,31.2772,31.2891,31.2592,31.2772,51472.6742
2015-11-27 11:35:00,52.24,52.29,52.22,52.27,116490.05701571408,31.2772,31.3071,31.2652,31.2951,116490.057
2015-11-27 11:40:00,52.28,52.29,52.26,52.26,42631.066611041584,31.3011,31.3071,31.2891,31.2891,42631.0666
2015-11-27 11:45:00,52.26,52.29,52.25,52.28,35142.53928521764,31.2891,31.3071,31.2831,31.3011,35142.5393
2015-11-27 11:50:00,52.28,52.28,52.25,52.26,34176.05340008344,31.3011,31.3011,31.2831,31.2891,34176.0534
2015-11-27 11:55:00,52.26,52.27,52.23,52.27,37726.32457238215,31.2891,31.2951,31.2712,31.2951,37726.3246
2015-11-27 12:00:00,52.27,52.28,52.26,52.28,42284.8004450007,31.2951,31.3011,31.2891,31.3011,42284.8004
2015-11-27 12:05:00,52.28,52.39,52.27,52.39,45149.49242108191,31.3011,31.367,31.2951,31.367,45149.4924
2015-11-27 12:10:00,52.39,52.39,52.29,52.34,71108.32985676541,31.367,31.367,31.3071,31.337,71108.3299
2015-11-27 12:15:00,52.35,52.35,52.3,52.32,58307.60673063552,31.343,31.343,31.3131,31.3251,58307.6067
2015-11-27 12:20:00,52.32,52.39,52.31,52.33,71080.5173133083,31.3251,31.367,31.3191,31.331,71080.5173
2015-11-27 12:25:00,52.34,52.39,52.34,52.36,74593.24155193994,31.337,31.367,31.337,31.349,74593.2416
2015-11-27 12:30:00,52.36,52.47,52.35,52.4,121205.67375886526,31.349,31.4149,31.343,31.3729,121205.6738
2015-11-27 12:35:00,52.41,52.46,52.37,52.44,68940.34209428453,31.3789,31.4089,31.355,31.3969,68940.3421
2015-11-27 12:40:00,52.44,52.49,52.44,52.46,59560.56181337784,31.3969,31.4268,31.3969,31.4089,59560.5618
2015-11-27 12:45:00,52.47,52.49,52.44,52.46,57795.8559310249,31.4149,31.4268,31.3969,31.4089,57795.8559
2015-11-27 12:50:00,52.46,52.49,52.42,52.44,78289.52857738841,31.4089,31.4268,31.3849,31.3969,78289.5286
2015-11-27 12:55:00,52.45,52.49,52.44,52.46,128023.91878737311,31.4029,31.4268,31.3969,31.4089,128023.9188
2015-11-30 09:30:00,52.34,52.46,52.19,52.46,59474.34292866083,31.337,31.4089,31.2472,31.4089,59474.3429
2015-11-30 09:35:00,52.47,52.48,52.29,52.31,42063.69072451676,31.4149,31.4208,31.3071,31.3191,42063.6907
2015-11-30 09:40:00,52.27,52.32,52.18,52.3,24740.64803226256,31.2951,31.3251,31.2412,31.3131,24740.648
2015-11-30 09:45:00,52.31,52.54,52.3,52.37,36236.96287025449,31.3191,31.4568,31.3131,31.355,36236.9629
2015-11-30 09:50:00,52.39,52.42,52.28,52.38,34441.663190098734,31.367,31.3849,31.3011,31.361,34441.6632
2015-11-30 09:55:00,52.39,52.42,52.31,52.31,65449.86789041859,31.367,31.3849,31.3191,31.3191,65449.8679
2015-11-30 10:00:00,52.31,52.4,52.26,52.27,51471.28354888055,31.3191,31.3729,31.2891,31.2951,51471.2835
2015-11-30 10:05:00,52.28,52.34,52.26,52.32,44584.8977889028,31.3011,31.337,31.2891,31.3251,44584.8978
2015-11-30 10:10:00,52.32,52.34,52.27,52.3,30360.17243776944,31.3251,31.337,31.2951,31.3131,30360.1724
2015-11-30 10:15:00,52.3,52.35,52.27,52.34,28162.981504658605,31.3131,31.343,31.2951,31.337,28162.9815
2015-11-30 10:20:00,52.34,52.46,52.34,52.42,29256.0144625226,31.337,31.4089,31.337,31.3849,29256.0145
2015-11-30 10:25:00,52.43,52.48,52.4,52.47,36894.72952301488,31.3909,31.4208,31.3729,31.4149,36894.7295
2015-11-30 10:30:00,52.47,52.5,52.39,52.4,33089.97357808372,31.4149,31.4328,31.367,31.3729,33089.9736
2015-11-30 10:35:00,52.41,52.43,52.3,52.33,36694.47921012377,31.3789,31.3909,31.3131,31.331,36694.4792
2015-11-30 10:40:00,52.33,52.36,52.25,52.33,44312.33486302323,31.331,31.349,31.2831,31.331,44312.3349
2015-11-30 10:45:00,52.32,52.44,52.29,52.38,37687.38701154221,31.3251,31.3969,31.3071,31.361,37687.387
2015-11-30 10:50:00,52.39,52.44,52.38,52.42,30771.798080934503,31.367,31.3969,31.361,31.3849,30771.7981
2015-11-30 10:55:00,52.42,52.44,52.37,52.39,21539.42428035044,31.3849,31.3969,31.355,31.367,21539.4243
2015-11-30 11:00:00,52.39,52.44,52.36,52.44,19054.37352245863,31.367,31.3969,31.349,31.3969,19054.3735
2015-11-30 11:05:00,52.44,52.47,52.43,52.44,16395.494367959953,31.3969,31.4149,31.3909,31.3969,16395.4944
2015-11-30 11:10:00,52.44,52.48,52.4,52.42,19178.13934084272,31.3969,31.4208,31.3729,31.3849,19178.1393
2015-11-30 11:15:00,52.42,52.42,52.35,52.36,17418.9959671812,31.3849,31.3849,31.343,31.349,17418.996
2015-11-30 11:20:00,52.37,52.44,52.37,52.4,18466.138228340984,31.355,31.3969,31.355,31.3729,18466.1382
2015-11-30 11:25:00,52.4,52.4,52.29,52.31,65255.18008621889,31.3729,31.3729,31.3071,31.3191,65255.1801
2015-11-30 11:30:00,52.31,52.36,52.24,52.33,62621.3322208316,31.3191,31.349,31.2772,31.331,62621.3322
2015-11-30 11:35:00,52.33,52.41,52.32,52.34,45591.711862049786,31.331,31.3789,31.3251,31.337,45591.7119
2015-11-30 11:40:00,52.35,52.36,52.29,52.34,48630.23223473787,31.343,31.349,31.3071,31.337,48630.2322
2015-11-30 11:45:00,52.34,52.35,52.26,52.27,31120.8455013211,31.337,31.343,31.2891,31.2951,31120.8455
2015-11-30 11:50:00,52.27,52.33,52.25,52.28,43405.6459463218,31.2951,31.331,31.2831,31.3011,43405.6459
2015-11-30 11:55:00,52.28,52.31,52.2,52.21,56466.41635377556,31.3011,31.3191,31.2532,31.2592,56466.4164
2015-11-30 12:00:00,52.22,52.22,52.15,52.16,17724.93394520929,31.2652,31.2652,31.2233,31.2293,17724.9339
2015-11-30 12:05:00,52.17,52.22,52.16,52.2,23222.08315950494,31.2352,31.2652,31.2293,31.2532,23222.0832
2015-11-30 12:10:00,52.2,52.2,52.16,52.18,14858.851341955224,31.2532,31.2532,31.2293,31.2412,14858.8513
2015-11-30 12:15:00,52.17,52.22,52.13,52.22,21112.50173828397,31.2352,31.2652,31.2113,31.2652,21112.5017
2015-11-30 12:20:00,52.22,52.24,52.21,52.24,19637.04630788486,31.2652,31.2772,31.2592,31.2772,19637.0463
2015-11-30 12:25:00,52.25,52.25,52.19,52.2,15199.554999304688,31.2831,31.2831,31.2472,31.2532,15199.555
2015-11-30 12:30:00,52.2,52.2,52.16,52.18,10008.34376303713,31.2532,31.2532,31.2293,31.2412,10008.3438
2015-11-30 12:35:00,52.19,52.21,52.17,52.19,10682.797941871786,31.2472,31.2592,31.2352,31.2472,10682.7979
2015-11-30 12:40:00,52.18,52.18,52.13,52.17,13245.723821443473,31.2412,31.2412,31.2113,31.2352,13245.7238
2015-11-30 12:45:00,52.16,52.18,52.14,52.15,6626.338478653874,31.2293,31.2412,31.2173,31.2233,6626.3385
2015-11-30 12:50:00,52.15,52.16,52.12,52.12,10431.094423585038,31.2233,31.2293,31.2053,31.2053,10431.0944
2015-11-30 12:55:00,52.12,52.14,52.11,52.12,12245.862884160755,31.2053,31.2173,31.1993,31.2053,12245.8629
2015-11-30 13:00:00,52.11,52.16,52.08,52.16,36623.55722430816,31.1993,31.2293,31.1814,31.2293,36623.5572
2015-11-30 13:05:00,52.16,52.23,52.16,52.19,28634.404116256435,31.2293,31.2712,31.2293,31.2472,28634.4041
2015-11-30 13:10:00,52.19,52.23,52.19,52.2,21912.11236267557,31.2472,31.2712,31.2472,31.2532,21912.1124
2015-11-30 13:15:00,52.21,52.24,52.2,52.22,26458.072590738426,31.2592,31.2772,31.2532,31.2652,26458.0726
2015-11-30 13:20:00,52.22,52.22,52.18,52.19,20182.172159644,31.2652,31.2652,31.2412,31.2472,20182.1722
2015-11-30 13:25:00,52.2,52.31,52.2,52.3,29724.65581977472,31.2532,31.3191,31.2532,31.3131,29724.6558
2015-11-30 13:30:00,52.29,52.31,52.24,52.27,15348.352106800168,31.3071,31.3191,31.2772,31.2951,15348.3521
2015-11-30 13:35:00,52.27,52.29,52.23,52.25,25953.274926992075,31.2951,31.3071,31.2712,31.2831,25953.2749
2015-11-30 13:40:00,52.26,52.26,52.21,52.21,31921.846752885554,31.2891,31.2891,31.2592,31.2592,31921.8468
2015-11-30 13:45:00,52.23,52.28,52.19,52.28,17584.48060075094,31.2712,31.3011,31.2472,31.3011,17584.4806
2015-11-30 13:50:00,52.28,52.33,52.28,52.31,15011.820330969267,31.3011,31.331,31.3011,31.3191,15011.8203
2015-11-30 13:55:00,52.31,52.35,52.31,52.31,20962.31400361564,31.3191,31.343,31.3191,31.3191,20962.314
2015-11-30 14:00:00,52.31,52.34,52.31,52.31,29119.73299958281,31.3191,31.337,31.3191,31.3191,29119.733
2015-11-30 14:05:00,52.32,52.34,52.31,52.33,32650.53539146155,31.3251,31.337,31.3191,31.331,32650.5354
2015-11-30 14:10:00,52.34,52.36,52.31,52.31,24665.554164928384,31.337,31.349,31.3191,31.3191,24665.5542
2015-11-30 14:15:00,52.31,52.39,52.31,52.39,20394.93811709081,31.3191,31.367,31.3191,31.367,20394.9381
2015-11-30 14:20:00,52.38,52.4,52.36,52.38,26886.38575997775,31.361,31.3729,31.349,31.361,26886.3858
2015-11-30 14:25:00,52.38,52.42,52.36,52.39,34765.679321373944,31.361,31.3849,31.349,31.367,34765.6793
2015-11-30 14:30:00,52.39,52.41,52.31,52.32,25665.4151022111,31.367,31.3789,31.3191,31.3251,25665.4151
2015-11-30 14:35:00,52.34,52.38,52.33,52.37,21079.12668613545,31.337,31.361,31.331,31.355,21079.1267
2015-11-30 14:40:00,52.36,52.42,52.36,52.39,31355.861493533583,31.349,31.3849,31.349,31.367,31355.8615
2015-11-30 14:45:00,52.38,52.39,52.36,52.38,27057.43290223891,31.361,31.367,31.349,31.361,27057.4329
2015-11-30 14:50:00,52.38,52.39,52.34,52.34,34049.50632735364,31.361,31.367,31.337,31.337,34049.5063
2015-11-30 14:55:00,52.35,52.4,52.31,52.32,38281.18481435128,31.343,31.3729,31.3191,31.3251,38281.1848
2015-11-30 15:00:00,52.32,52.34,52.26,52.3,21140.314281741063,31.3251,31.337,31.2891,31.3131,21140.3143
2015-11-30 15:05:00,52.3,52.32,52.27,52.32,26131.27520511751,31.3131,31.3251,31.2951,31.3251,26131.2752
2015-11-30 15:10:00,52.32,52.36,52.3,52.34,31362.81462939786,31.3251,31.349,31.3131,31.337,31362.8146
2015-11-30 15:15:00,52.34,52.36,52.31,52.31,34525.100820470034,31.337,31.349,31.3191,31.3191,34525.1008
2015-11-30 15:20:00,52.31,52.33,52.22,52.22,43776.94340147407,31.3191,31.331,31.2652,31.2652,43776.9434
2015-11-30 15:25:00,52.23,52.24,52.2,52.21,38688.63857599778,31.2712,31.2772,31.2532,31.2592,38688.6386
2015-11-30 15:30:00,52.21,52.34,52.21,52.3,39236.54568210263,31.2592,31.337,31.2592,31.3131,39236.5457
2015-11-30 15:35:00,52.3,52.35,52.27,52.29,43316.64580725908,31.3131,31.343,31.2951,31.3071,43316.6458
2015-11-30 15:40:00,52.3,52.32,52.12,52.13,135593.10248922266,31.3131,31.3251,31.2053,31.2113,135593.1025
2015-11-30 15:45:00,52.14,52.2,52.08,52.2,96462.244472257,31.2173,31.2532,31.1814,31.2532,96462.2445
2015-11-30 15:50:00,52.19,52.22,52.16,52.2,55630.64942288973,31.2472,31.2652,31.2293,31.2532,55630.6494
2015-11-30 15:55:00,52.21,52.21,52.14,52.15,196691.69795577807,31.2592,31.2592,31.2173,31.2233,196691.698
2015-12-01 09:30:00,52.64,53.13,52.64,52.88,322380.7537199277,31.5166,31.81,31.5166,31.6603,322380.7537
2015-12-01 09:35:00,52.91,53.38,52.88,53.36,252497.5664024476,31.6783,31.9597,31.6603,31.9477,252497.5664
2015-12-01 09:40:00,53.36,53.53,53.34,53.47,232212.48783201227,31.9477,32.0495,31.9357,32.0136,232212.4878
2015-12-01 09:45:00,53.47,53.49,53.28,53.39,191995.54999304688,32.0136,32.0256,31.8998,31.9657,191995.55
2015-12-01 09:50:00,53.4,53.74,53.39,53.68,187740.23084411072,31.9717,32.1752,31.9657,32.1393,187740.2308
2015-12-01 09:55:00,53.68,53.7,53.57,53.7,115889.30607704076,32.1393,32.1513,32.0735,32.1513,115889.3061
2015-12-01 10:00:00,53.69,53.72,53.54,53.68,107777.77777777778,32.1453,32.1633,32.0555,32.1393,107777.7778
2015-12-01 10:05:00,53.7,53.75,53.62,53.7,104985.39841468504,32.1513,32.1812,32.1034,32.1513,104985.3984
2015-12-01 10:10:00,53.7,53.79,53.52,53.57,232433.59755249612,32.1513,32.2052,32.0435,32.0735,232433.5976
2015-12-01 10:15:00,53.57,53.57,53.31,53.47,62176.33152551801,32.0735,32.0735,31.9178,32.0136,62176.3315
2015-12-01 10:20:00,53.49,53.5,53.39,53.39,142384.92560144627,32.0256,32.0315,31.9657,31.9657,142384.9256
2015-12-01 10:25:00,53.38,53.44,53.36,53.38,76446.94757335559,31.9597,31.9956,31.9477,31.9597,76446.9476
2015-12-01 10:30:00,53.39,53.39,53.21,53.23,102145.7377277152,31.9657,31.9657,31.8579,31.8699,102145.7377
2015-12-01 10:35:00,53.21,53.31,53.21,53.24,66697.26046446948,31.8579,31.9178,31.8579,31.8759,66697.2605
2015-12-01 10:40:00,53.26,53.28,53.17,53.17,83313.86455291336,31.8878,31.8998,31.834,31.834,83313.8646
2015-12-01 10:45:00,53.18,53.25,53.12,53.21,64198.30343484912,31.8399,31.8819,31.804,31.8579,64198.3034
2015-12-01 10:50:00,53.21,53.23,53.17,53.2,60141.84397163121,31.8579,31.8699,31.834,31.8519,60141.844
2015-12-01 10:55:00,53.19,53.21,53.14,53.18,39888.74982617161,31.8459,31.8579,31.816,31.8399,39888.7498
2015-12-01 11:00:00,53.19,53.21,53.16,53.18,37186.76122931443,31.8459,31.8579,31.828,31.8399,37186.7612
2015-12-01 11:05:00,53.18,53.18,53.04,53.05,81421.22097065777,31.8399,31.8399,31.7561,31.7621,81421.221
2015-12-01 11:10:00,53.05,53.12,52.96,52.96,53146.98929217077,31.7621,31.804,31.7082,31.7082,53146.9893
2015-12-01 11:15:00,52.96,53.02,52.87,52.91,108703.9354748992,31.7082,31.7442,31.6543,31.6783,108703.9355
2015-12-01 11:20:00,52.93,53.05,52.91,52.99,28470.31010985955,31.6903,31.7621,31.6783,31.7262,28470.3101
2015-12-01 11:25:00,52.98,53.03,52.92,53.03,55342.78959810875,31.7202,31.7501,31.6843,31.7501,55342.7896
2015-12-01 11:30:00,53.03,53.06,52.99,53.03,43886.80294812961,31.7501,31.7681,31.7262,31.7501,43886.8029
2015-12-01 11:35:00,53.02,53.03,52.98,52.98,22639.41037407871,31.7442,31.7501,31.7202,31.7202,22639.4104
2015-12-01 11:40:00,52.99,53.06,52.98,53.03,34302.60047281324,31.7262,31.7681,31.7202,31.7501,34302.6005
2015-12-01 11:45:00,53.03,53.05,52.95,53.0,64744.81991378112,31.7501,31.7621,31.7022,31.7322,64744.8199
2015-12-01 11:50:00,53.03,53.1,53.02,53.08,30453.34445835072,31.7501,31.7921,31.7442,31.7801,30453.3445
2015-12-01 11:55:00,53.08,53.21,53.06,53.21,50158.531497705466,31.7801,31.8579,31.7681,31.8579,50158.5315
2015-12-01 12:00:00,53.21,53.21,53.16,53.16,69265.74885273259,31.8579,31.8579,31.828,31.828,69265.7489
2015-12-01 12:05:00,53.16,53.19,53.14,53.18,14822.695035460994,31.828,31.8459,31.816,31.8399,14822.695
2015-12-01 12:10:00,53.18,53.23,53.18,53.22,18064.2469753859,31.8399,31.8699,31.8399,31.8639,18064.247
2015-12-01 12:15:00,53.22,53.23,53.18,53.18,89891.53108051732,31.8639,31.8699,31.8399,31.8399,89891.5311
2015-12-01 12:20:00,53.18,53.27,53.17,53.27,30152.968989014047,31.8399,31.8938,31.834,31.8938,30152.969
2015-12-01 12:25:00,53.27,53.29,53.24,53.26,23426.505353914617,31.8938,31.9058,31.8759,31.8878,23426.5054
2015-12-01 12:30:00,53.26,53.26,53.21,53.23,17528.85551383674,31.8878,31.8878,31.8579,31.8699,17528.8555
2015-12-01 12:35:00,53.24,53.26,53.23,53.26,13069.114170490891,31.8759,31.8878,31.8699,31.8878,13069.1142
2015-12-01 12:40:00,53.26,53.34,53.26,53.31,23117.786121540816,31.8878,31.9357,31.8878,31.9178,23117.7861
2015-12-01 12:45:00,53.32,53.36,53.31,53.34,27062.995410930333,31.9238,31.9477,31.9178,31.9357,27062.9954
2015-12-01 12:50:00,53.35,53.41,53.32,53.41,39182.31122236129,31.9417,31.9777,31.9238,31.9777,39182.3112
2015-12-01 12:55:00,53.41,53.44,53.4,53.44,29908.21860659157,31.9777,31.9956,31.9717,31.9956,29908.2186
2015-12-01 13:00:00,53.44,53.46,53.39,53.43,27057.43290223891,31.9956,32.0076,31.9657,31.9896,27057.4329
2015-12-01 13:05:00,53.43,53.49,53.43,53.49,26684.744819913783,31.9896,32.0256,31.9896,32.0256,26684.7448
2015-12-01 13:10:00,53.49,53.5,53.41,53.47,62201.3628146294,32.0256,32.0315,31.9777,32.0136,62201.3628
2015-12-01 13:15:00,53.47,53.49,53.42,53.44,42097.06577666528,32.0136,32.0256,31.9836,31.9956,42097.0658
2015-12-01 13:20:00,53.44,53.51,53.44,53.5,15301.0707829231,31.9956,32.0375,31.9956,32.0315,15301.0708
2015-12-01 13:25:00,53.5,53.52,53.46,53.51,29336.670838548187,32.0315,32.0435,32.0076,32.0375,29336.6708
2015-12-01 13:30:00,53.52,53.52,53.4,53.41,37364.761507439856,32.0435,32.0435,31.9717,31.9777,37364.7615
2015-12-01 13:35:00,53.41,53.49,53.41,53.47,25753.024614100963,31.9777,32.0256,31.9777,32.0136,25753.0246
2015-12-01 13:40:00,53.47,53.54,53.47,53.52,21501.877346683355,32.0136,32.0555,32.0136,32.0435,21501.8773
2015-12-01 13:45:00,53.52,53.6,53.49,53.57,44837.9919343624,32.0435,32.0914,32.0256,32.0735,44837.9919
2015-12-01 13:50:00,53.57,53.58,53.54,53.56,25607.00876095119,32.0735,32.0794,32.0555,32.0675,25607.0088
2015-12-01 13:55:00,53.55,53.59,53.49,53.49,44769.85120289251,32.0615,32.0854,32.0256,32.0256,44769.8512
2015-12-01 14:00:00,53.5,53.51,53.39,53.42,83123.34863023224,32.0315,32.0375,31.9657,31.9836,83123.3486
2015-12-01 14:05:00,53.43,53.43,53.39,53.41,42629.67598386873,31.9896,31.9896,31.9657,31.9777,42629.676
2015-12-01 14:10:00,53.41,53.43,53.39,53.43,58162.98150465861,31.9777,31.9896,31.9657,31.9896,58162.9815
2015-12-01 14:15:00,53.43,53.44,53.41,53.42,83044.08288137951,31.9896,31.9956,31.9777,31.9836,83044.0829
2015-12-01 14:20:00,53.42,53.59,53.41,53.59,129820.60909470172,31.9836,32.0854,31.9777,32.0854,129820.6091
2015-12-01 14:25:00,53.59,53.6,53.5,53.52,71447.64288694202,32.0854,32.0914,32.0315,32.0435,71447.6429
2015-12-01 14:30:00,53.52,53.61,53.51,53.56,84137.1158392435,32.0435,32.0974,32.0375,32.0675,84137.1158
2015-12-01 14:35:00,53.55,53.57,53.39,53.4,87560.83993881241,32.0615,32.0735,31.9657,31.9717,87560.8399
2015-12-01 14:40:00,53.4,53.5,53.4,53.5,83881.24043943819,31.9717,32.0315,31.9717,32.0315,83881.2404
2015-12-01 14:45:00,53.51,53.54,53.44,53.47,65632.04005006258,32.0375,32.0555,31.9956,32.0136,65632.0401
2015-12-01 14:50:00,53.46,53.51,53.45,53.46,40006.95313586428,32.0076,32.0375,32.0016,32.0076,40006.9531
2015-12-01 14:55:00,53.47,53.54,53.42,53.49,69015.4359616187,32.0136,32.0555,31.9836,32.0256,69015.436
2015-12-01 15:00:00,53.49,53.5,53.37,53.44,112498.95702962036,32.0256,32.0315,31.9537,31.9956,112498.957
2015-12-01 15:05:00,53.44,53.5,53.4,53.49,67215.96439994438,31.9956,32.0315,31.9717,32.0256,67215.9644
2015-12-01 15:10:00,53.49,53.52,53.47,53.51,58243.6378806842,32.0256,32.0435,32.0136,32.0375,58243.6379
2015-12-01 15:15:00,53.52,53.57,53.51,53.54,63507.161729940206,32.0435,32.0735,32.0375,32.0555,63507.1617
2015-12-01 15:20:00,53.54,53.54,53.49,53.54,64273.39730218329,32.0555,32.0555,32.0256,32.0555,64273.3973
2015-12-01 15:25:00,53.54,53.55,53.51,53.55,74032.81880127938,32.0555,32.0615,32.0375,32.0615,74032.8188
2015-12-01 15:30:00,53.55,53.59,53.51,53.58,67897.3717146433,32.0615,32.0854,32.0375,32.0794,67897.3717
2015-12-01 15:35:00,53.58,53.58,53.54,53.56,77731.88708107357,32.0794,32.0794,32.0555,32.0675,77731.8871
2015-12-01 15:40:00,53.57,53.59,53.55,53.57,157356.41774440274,32.0735,32.0854,32.0615,32.0735,157356.4177
2015-12-01 15:45:00,53.57,53.57,53.51,53.54,91151.43929912391,32.0735,32.0735,32.0375,32.0555,91151.4393
2015-12-01 15:50:00,53.54,53.57,53.54,53.56,91995.54999304686,32.0555,32.0735,32.0555,32.0675,91995.55
2015-12-01 15:55:00,53.56,53.66,53.53,53.58,438278.4035600056,32.0675,32.1273,32.0495,32.0794,438278.4036
2015-12-02 09:30:00,53.57,53.78,53.55,53.76,77571.96495619525,32.0735,32.1992,32.0615,32.1872,77571.965
2015-12-02 09:35:00,53.76,54.18,53.7,54.05,179014.04533444584,32.1872,32.4387,32.1513,32.3608,179014.0453
2015-12-02 09:40:00,54.07,54.07,53.93,53.93,66990.68279794187,32.3728,32.3728,32.289,32.289,66990.6828
2015-12-02 09:45:00,53.97,54.08,53.97,54.03,107361.98025309417,32.3129,32.3788,32.3129,32.3489,107361.9803
2015-12-02 09:50:00,54.04,54.08,53.86,53.87,74726.741760534,32.3548,32.3788,32.2471,32.2531,74726.7418
2015-12-02 09:55:00,53.87,54.08,53.87,54.05,34238.63162286191,32.2531,32.3788,32.2531,32.3608,34238.6316
2015-12-02 10:00:00,54.05,54.1,54.0,54.08,67100.54234459742,32.3608,32.3908,32.3309,32.3788,67100.5423
2015-12-02 10:05:00,54.1,54.1,53.88,53.89,170151.5783618412,32.3908,32.3908,32.2591,32.265,170151.5784
2015-12-02 10:10:00,53.89,53.94,53.87,53.93,67726.32457238215,32.265,32.295,32.2531,32.289,67726.3246
2015-12-02 10:15:00,53.92,53.95,53.87,53.9,87069.9485467946,32.283,32.301,32.2531,32.271,87069.9485
2015-12-02 10:20:00,53.9,53.94,53.9,53.92,92507.3007926575,32.271,32.295,32.271,32.283,92507.3008
2015-12-02 10:25:00,53.92,53.95,53.87,53.92,68537.06021415659,32.283,32.301,32.2531,32.283,68537.0602
2015-12-02 10:30:00,53.92,53.95,53.9,53.94,68306.21610346266,32.283,32.301,32.271,32.295,68306.2161
2015-12-02 10:35:00,53.95,53.95,53.89,53.95,44187.17841746628,32.301,32.301,32.265,32.301,44187.1784
2015-12-02 10:40:00,53.95,53.95,53.88,53.91,44306.772354331806,32.301,32.301,32.2591,32.277,44306.7724
2015-12-02 10:45:00,53.9,53.94,53.77,53.89,58007.23126129885,32.271,32.295,32.1932,32.265,58007.2313
2015-12-02 10:50:00,53.89,53.94,53.88,53.91,35727.99332498958,32.265,32.295,32.2591,32.277,35727.9933
2015-12-02 10:55:00,53.91,53.93,53.83,53.87,64751.7730496454,32.277,32.289,32.2291,32.2531,64751.773
2015-12-02 11:00:00,53.87,53.88,53.79,53.82,63434.84911695175,32.2531,32.2591,32.2052,32.2231,63434.8491
2015-12-02 11:05:00,53.83,53.87,53.79,53.82,77859.82478097623,32.2291,32.2531,32.2052,32.2231,77859.8248
2015-12-02 11:10:00,53.82,53.9,53.82,53.9,41718.81518564873,32.2231,32.271,32.2231,32.271,41718.8152
2015-12-02 11:15:00,53.9,53.94,53.88,53.89,99406.20219719094,32.271,32.295,32.2591,32.265,99406.2022
2015-12-02 11:20:00,53.89,53.93,53.89,53.9,51923.23738005841,32.265,32.289,32.265,32.271,51923.2374
2015-12-02 11:25:00,53.9,53.94,53.89,53.9,58777.6387150605,32.271,32.295,32.265,32.271,58777.6387
2015-12-02 11:30:00,53.9,53.94,53.9,53.92,46409.4006396885,32.271,32.295,32.271,32.283,46409.4006
2015-12-02 11:35:00,53.93,54.0,53.9,53.99,89257.40508969546,32.289,32.3309,32.271,32.3249,89257.4051
2015-12-02 11:40:00,53.99,54.0,53.96,53.98,33377.83340286469,32.3249,32.3309,32.307,32.3189,33377.8334
2015-12-02 11:45:00,53.98,54.0,53.97,54.0,38439.71631205674,32.3189,32.3309,32.3129,32.3309,38439.7163
2015-12-02 11:50:00,53.99,54.05,53.99,54.05,53101.09859546656,32.3249,32.3608,32.3249,32.3608,53101.0986
2015-12-02 11:55:00,54.05,54.06,54.0,54.05,23635.09942984286,32.3608,32.3668,32.3309,32.3608,23635.0994
2015-12-02 12:00:00,54.05,54.16,54.05,54.16,43130.30176609651,32.3608,32.4267,32.3608,32.4267,43130.3018
2015-12-02 12:05:00,54.16,54.16,54.08,54.12,14532.053956334308,32.4267,32.4267,32.3788,32.4027,14532.054
2015-12-02 12:10:00,54.11,54.16,54.11,54.12,32608.8165762759,32.3968,32.4267,32.3968,32.4027,32608.8166
2015-12-02 12:15:00,54.13,54.2,54.13,54.18,22063.69072451676,32.4087,32.4506,32.4087,32.4387,22063.6907
2015-12-02 12:20:00,54.18,54.19,54.16,54.18,17926.57488527326,32.4387,32.4447,32.4267,32.4387,17926.5749
2015-12-02 12:25:00,54.17,54.22,54.11,54.21,21898.20609094702,32.4327,32.4626,32.3968,32.4566,21898.2061
2015-12-02 12:30:00,54.21,54.22,54.12,54.19,40439.43818662217,32.4566,32.4626,32.4027,32.4447,40439.4382
2015-12-02 12:35:00,54.19,54.21,54.14,54.18,25900.431094423588,32.4447,32.4566,32.4147,32.4387,25900.4311
2015-12-02 12:40:00,54.18,54.21,54.15,54.16,18075.37199276874,32.4387,32.4566,32.4207,32.4267,18075.372
2015-12-02 12:45:00,54.18,54.21,54.15,54.16,17060.21415658462,32.4387,32.4566,32.4207,32.4267,17060.2142
2015-12-02 12:50:00,54.16,54.18,54.14,54.18,16417.74440272563,32.4267,32.4387,32.4147,32.4387,16417.7444
2015-12-02 12:55:00,54.18,54.22,54.15,54.16,24967.32026143791,32.4387,32.4626,32.4207,32.4267,24967.3203
2015-12-02 13:00:00,54.15,54.18,54.14,54.16,17473.230426922542,32.4207,32.4387,32.4147,32.4267,17473.2304
2015-12-02 13:05:00,54.16,54.25,54.16,54.23,24911.69517452372,32.4267,32.4806,32.4267,32.4686,24911.6952
2015-12-02 13:10:00,54.23,54.29,54.2,54.21,40310.10985954666,32.4686,32.5045,32.4506,32.4566,40310.1099
2015-12-02 13:15:00,54.21,54.24,54.2,54.2,19008.482825754418,32.4566,32.4746,32.4506,32.4506,19008.4828
2015-12-02 13:20:00,54.2,54.25,54.19,54.24,20001.390627172856,32.4506,32.4806,32.4447,32.4746,20001.3906
2015-12-02 13:25:00,54.24,54.26,54.21,54.21,19051.59226811292,32.4746,32.4866,32.4566,32.4566,19051.5923
2015-12-02 13:30:00,54.22,54.23,54.15,54.15,15876.790432485051,32.4626,32.4686,32.4207,32.4207,15876.7904
2015-12-02 13:35:00,54.15,54.17,54.1,54.11,20994.298428591297,32.4207,32.4327,32.3908,32.3968,20994.2984
2015-12-02 13:40:00,54.11,54.16,54.1,54.13,39536.9211514393,32.3968,32.4267,32.3908,32.4087,39536.9212
2015-12-02 13:45:00,54.13,54.14,54.08,54.12,36954.52649144764,32.4087,32.4147,32.3788,32.4027,36954.5265
2015-12-02 13:50:00,54.12,54.13,54.08,54.12,24865.8044778195,32.4027,32.4087,32.3788,32.4027,24865.8045
2015-12-02 13:55:00,54.11,54.21,54.1,54.16,30927.54832429426,32.3968,32.4566,32.3908,32.4267,30927.5483
2015-12-02 14:00:00,54.16,54.16,54.03,54.05,30881.657627590044,32.4267,32.4267,32.3489,32.3608,30881.6576
2015-12-02 14:05:00,54.05,54.08,54.03,54.07,22656.09790015297,32.3608,32.3788,32.3489,32.3728,22656.0979
2015-12-02 14:10:00,54.07,54.07,54.03,54.04,20753.719927687387,32.3728,32.3728,32.3489,32.3548,20753.7199
2015-12-02 14:15:00,54.04,54.04,53.9,53.92,36085.3845084133,32.3548,32.3548,32.271,32.283,36085.3845
2015-12-02 14:20:00,53.93,54.01,53.9,54.0,82372.40995689057,32.289,32.3369,32.271,32.3309,82372.41
2015-12-02 14:25:00,54.0,54.04,53.95,54.02,35360.867751355865,32.3309,32.3548,32.301,32.3429,35360.8678
2015-12-02 14:30:00,54.02,54.04,53.97,54.04,53992.490613266586,32.3429,32.3548,32.3129,32.3548,53992.4906
2015-12-02 14:35:00,54.04,54.07,54.02,54.03,33060.77040745376,32.3548,32.3728,32.3429,32.3489,33060.7704
2015-12-02 14:40:00,54.03,54.03,53.98,53.99,35143.92991239049,32.3489,32.3489,32.3189,32.3249,35143.9299
2015-12-02 14:45:00,53.99,53.99,53.84,53.85,46606.86969823391,32.3249,32.3249,32.2351,32.2411,46606.8697
2015-12-02 14:50:00,53.85,53.85,53.78,53.79,31956.612432206926,32.2411,32.2411,32.1992,32.2052,31956.6124
2015-12-02 14:55:00,53.8,53.8,53.71,53.72,40176.60965095258,32.2112,32.2112,32.1573,32.1633,40176.6097
2015-12-02 15:00:00,53.74,53.78,53.7,53.77,24935.335836462247,32.1752,32.1992,32.1513,32.1932,24935.3358
2015-12-02 15:05:00,53.77,53.8,53.73,53.79,30293.4223334724,32.1932,32.2112,32.1692,32.2052,30293.4223
2015-12-02 15:10:00,53.8,53.89,53.77,53.86,36535.9477124183,32.2112,32.265,32.1932,32.2471,36535.9477
2015-12-02 15:15:00,53.87,53.93,53.85,53.9,56035.32193019052,32.2531,32.289,32.2411,32.271,56035.3219
2015-12-02 15:20:00,53.9,53.93,53.86,53.91,33788.06841885691,32.271,32.289,32.2471,32.277,33788.0684
2015-12-02 15:25:00,53.92,53.96,53.86,53.86,47565.011820330976,32.283,32.307,32.2471,32.2471,47565.0118
2015-12-02 15:30:00,53.86,53.91,53.86,53.9,42651.92601863441,32.2471,32.277,32.2471,32.271,42651.926
2015-12-02 15:35:00,53.9,53.93,53.85,53.9,71549.15867056043,32.271,32.289,32.2411,32.271,71549.1587
2015-12-02 15:40:00,53.9,54.03,53.89,54.01,97788.90279516064,32.271,32.3489,32.265,32.3369,97788.9028
2015-12-02 15:45:00,54.0,54.02,53.85,53.86,116300.93172020582,32.3309,32.3429,32.2411,32.2471,116300.9317
2015-12-02 15:50:00,53.85,53.94,53.84,53.94,74080.10012515644,32.2411,32.295,32.2351,32.295,74080.1001
2015-12-02 15:55:00,53.94,53.95,53.86,53.9,198379.919343624,32.295,32.301,32.2471,32.271,198379.9193
2015-12-03 09:30:00,53.98,54.06,53.66,53.77,134071.75636211934,32.3189,32.3668,32.1273,32.1932,134071.7564
2015-12-03 09:35:00,53.78,53.79,53.32,53.38,122857.73884021696,32.1992,32.2052,31.9238,31.9597,122857.7388
2015-12-03 09:40:00,53.4,53.59,53.27,53.57,91592.26811291891,31.9717,32.0854,31.8938,32.0735,91592.2681
2015-12-03 09:45:00,53.57,53.62,53.2,53.23,123109.4423585037,32.0735,32.1034,31.8519,31.8699,123109.4424
2015-12-03 09:50:00,53.24,53.35,53.09,53.15,150419.9694062022,31.8759,31.9417,31.7861,31.822,150419.9694
2015-12-03 09:55:00,53.13,53.29,53.1,53.23,133052.42664441664,31.81,31.9058,31.7921,31.8699,133052.4266
2015-12-03 10:00:00,53.23,53.3,53.08,53.08,138980.67028229733,31.8699,31.9118,31.7801,31.7801,138980.6703
2015-12-03 10:05:00,53.08,53.12,52.91,53.0,118938.95146711168,31.7801,31.804,31.6783,31.7322,118938.9515
2015-12-03 10:10:00,53.0,53.2,52.92,53.18,121759.14337366151,31.7322,31.8519,31.6843,31.8399,121759.1434
2015-12-03 10:15:00,53.21,53.21,53.11,53.16,102268.11291892645,31.8579,31.8579,31.798,31.828,102268.1129
2015-12-03 10:20:00,53.16,53.3,53.08,53.3,127973.85620915034,31.828,31.9118,31.7801,31.9118,127973.8562
2015-12-03 10:25:00,53.31,53.32,53.11,53.23,76608.26032540677,31.9178,31.9238,31.798,31.8699,76608.2603
2015-12-03 10:30:00,53.23,53.25,53.08,53.21,32612.98845779447,31.8699,31.8819,31.7801,31.8579,32612.9885
2015-12-03 10:35:00,53.2,53.22,53.11,53.11,21704.90891392018,31.8519,31.8639,31.798,31.798,21704.9089
2015-12-03 10:40:00,53.11,53.27,53.11,53.26,32411.3475177305,31.798,31.8938,31.798,31.8878,32411.3475
2015-12-03 10:45:00,53.27,53.32,53.2,53.29,42330.69114170491,31.8938,31.9238,31.8519,31.9058,42330.6911
2015-12-03 10:50:00,53.3,53.41,53.29,53.29,84794.8824920039,31.9118,31.9777,31.9058,31.9058,84794.8825
2015-12-03 10:55:00,53.3,53.42,53.26,53.42,38742.873035739125,31.9118,31.9836,31.8878,31.9836,38742.873
2015-12-03 11:00:00,53.41,53.46,53.37,53.44,19265.748852732584,31.9777,32.0076,31.9537,31.9956,19265.7489
2015-12-03 11:05:00,53.44,53.54,53.41,53.54,35636.21193158114,31.9956,32.0555,31.9777,32.0555,35636.2119
2015-12-03 11:10:00,53.53,53.62,53.51,53.59,48338.20052843833,32.0495,32.1034,32.0375,32.0854,48338.2005
2015-12-03 11:15:00,53.59,53.59,53.55,53.57,57024.0578500904,32.0854,32.0854,32.0615,32.0735,57024.0579
2015-12-03 11:20:00,53.57,53.62,53.57,53.59,44883.88263106661,32.0735,32.1034,32.0735,32.0854,44883.8826
2015-12-03 11:25:00,53.58,53.59,53.49,53.51,32575.441524127385,32.0794,32.0854,32.0256,32.0375,32575.4415
2015-12-03 11:30:00,53.5,53.5,53.43,53.43,28093.450146015857,32.0315,32.0315,31.9896,31.9896,28093.4501
2015-12-03 11:35:00,53.43,53.47,53.43,53.45,21202.89250451954,31.9896,32.0136,31.9896,32.0016,21202.8925
2015-12-03 11:40:00,53.45,53.47,53.36,53.38,30055.6250869142,32.0016,32.0136,31.9477,31.9597,30055.6251
2015-12-03 11:45:00,53.36,53.38,53.31,53.36,14063.412599082189,31.9477,31.9597,31.9178,31.9477,14063.4126
2015-12-03 11:50:00,53.36,53.43,53.36,53.43,17872.340425531915,31.9477,31.9896,31.9477,31.9896,17872.3404
2015-12-03 11:55:00,53.44,53.48,53.41,53.42,40713.3917396746,31.9956,32.0196,31.9777,31.9836,40713.3917
2015-12-03 12:00:00,53.42,53.44,53.4,53.43,11504.658601029065,31.9836,31.9956,31.9717,31.9896,11504.6586
2015-12-03 12:05:00,53.43,53.43,53.33,53.34,18912.529550827425,31.9896,31.9896,31.9298,31.9357,18912.5296
2015-12-03 12:10:00,53.34,53.36,53.26,53.27,36816.85440133501,31.9357,31.9477,31.8878,31.8938,36816.8544
2015-12-03 12:15:00,53.29,53.29,53.17,53.23,64183.00653594772,31.9058,31.9058,31.834,31.8699,64183.0065
2015-12-03 12:20:00,53.23,53.23,53.13,53.13,47391.183423724106,31.8699,31.8699,31.81,31.81,47391.1834
2015-12-03 12:25:00,53.13,53.13,52.98,53.06,22510.0820470032,31.81,31.81,31.7202,31.7681,22510.082
2015-12-03 12:30:00,53.06,53.06,52.97,53.0,16508.135168961202,31.7681,31.7681,31.7142,31.7322,16508.1352
2015-12-03 12:35:00,53.02,53.12,53.01,53.08,19048.81101376721,31.7442,31.804,31.7382,31.7801,19048.811
2015-12-03 12:40:00,53.08,53.16,53.07,53.14,24822.695035460994,31.7801,31.828,31.7741,31.816,24822.695
2015-12-03 12:45:00,53.16,53.18,53.06,53.08,18749.8261716034,31.828,31.8399,31.7681,31.7801,18749.8262
2015-12-03 12:50:00,53.09,53.11,53.03,53.08,18909.74829648172,31.7861,31.798,31.7501,31.7801,18909.7483
2015-12-03 12:55:00,53.09,53.09,52.95,52.96,27418.9959671812,31.7861,31.7861,31.7022,31.7082,27418.996
2015-12-03 13:00:00,52.96,52.96,52.83,52.87,29973.57808371576,31.7082,31.7082,31.6304,31.6543,29973.5781
2015-12-03 13:05:00,52.87,52.93,52.87,52.93,32670.004171881523,31.6543,31.6903,31.6543,31.6903,32670.0042
2015-12-03 13:10:00,52.93,53.0,52.93,52.96,22696.426088165765,31.6903,31.7322,31.6903,31.7082,22696.4261
2015-12-03 13:15:00,52.97,53.07,52.96,53.06,17456.542900848282,31.7142,31.7741,31.7082,31.7681,17456.5429
2015-12-03 13:20:00,53.07,53.19,53.03,53.17,24361.00681407315,31.7741,31.8459,31.7501,31.834,24361.0068
2015-12-03 13:25:00,53.16,53.2,53.16,53.16,16364.900570157142,31.828,31.8519,31.828,31.828,16364.9006
2015-12-03 13:30:00,53.16,53.17,53.02,53.03,14762.89806702823,31.828,31.834,31.7442,31.7501,14762.8981
2015-12-03 13:35:00,53.03,53.03,52.98,52.98,17444.02725629259,31.7501,31.7501,31.7202,31.7202,17444.0273
2015-12-03 13:40:00,52.98,53.03,52.95,52.99,17692.949520233626,31.7202,31.7501,31.7022,31.7262,17692.9495
2015-12-03 13:45:00,53.01,53.01,52.9,52.92,33252.67695730775,31.7382,31.7382,31.6723,31.6843,33252.677
2015-12-03 13:50:00,52.91,52.91,52.82,52.87,33256.848838826314,31.6783,31.6783,31.6244,31.6543,33256.8488
2015-12-03 13:55:00,52.88,52.88,52.61,52.71,120272.56292587958,31.6603,31.6603,31.4987,31.5586,120272.5629
2015-12-03 14:00:00,52.71,52.73,52.67,52.67,36356.55680712001,31.5586,31.5705,31.5346,31.5346,36356.5568
2015-12-03 14:05:00,52.66,52.7,52.62,52.65,50260.04728132388,31.5286,31.5526,31.5047,31.5226,50260.0473
2015-12-03 14:10:00,52.65,52.85,52.64,52.81,75113.33611458768,31.5226,31.6424,31.5166,31.6184,75113.3361
2015-12-03 14:15:00,52.8,52.92,52.8,52.85,38003.05937978029,31.6124,31.6843,31.6124,31.6424,38003.0594
2015-12-03 14:20:00,52.87,52.88,52.72,52.73,31429.5647336949,31.6543,31.6603,31.5645,31.5705,31429.5647
2015-12-03 14:25:00,52.73,52.79,52.7,52.72,24241.412877207626,31.5705,31.6064,31.5526,31.5645,24241.4129
2015-12-03 14:30:00,52.74,52.75,52.59,52.61,45746.071478236685,31.5765,31.5825,31.4867,31.4987,45746.0715
2015-12-03 14:35:00,52.61,52.65,52.57,52.62,47304.964539007095,31.4987,31.5226,31.4747,31.5047,47304.9645
2015-12-03 14:40:00,52.63,52.63,52.51,52.6,43308.30204422195,31.5107,31.5107,31.4388,31.4927,43308.302
2015-12-03 14:45:00,52.6,52.62,52.55,52.6,31364.20525657072,31.4927,31.5047,31.4628,31.4927,31364.2053
2015-12-03 14:50:00,52.61,52.65,52.58,52.65,57209.0112640801,31.4987,31.5226,31.4807,31.5226,57209.0113
2015-12-03 14:55:00,52.65,52.75,52.62,52.75,42212.48783201224,31.5226,31.5825,31.5047,31.5825,42212.4878
2015-12-03 15:00:00,52.74,52.77,52.69,52.75,40806.56376025588,31.5765,31.5945,31.5466,31.5825,40806.5638
2015-12-03 15:05:00,52.75,52.75,52.62,52.63,52149.90960923377,31.5825,31.5825,31.5047,31.5107,52149.9096
2015-12-03 15:10:00,52.63,52.7,52.62,52.67,51383.67403699069,31.5107,31.5526,31.5047,31.5346,51383.674
2015-12-03 15:15:00,52.67,52.7,52.63,52.65,71652.0650813517,31.5346,31.5526,31.5107,31.5226,71652.0651
2015-12-03 15:20:00,52.65,52.69,52.58,52.69,56291.19732999583,31.5226,31.5466,31.4807,31.5466,56291.1973
2015-12-03 15:25:00,52.7,52.71,52.62,52.63,41604.78375747462,31.5526,31.5586,31.5047,31.5107,41604.7838
2015-12-03 15:30:00,52.62,52.64,52.54,52.56,63842.30287859825,31.5047,31.5166,31.4568,31.4687,63842.3029
2015-12-03 15:35:00,52.56,52.64,52.5,52.62,99585.59310248923,31.4687,31.5166,31.4328,31.5047,99585.5931
2015-12-03 15:40:00,52.62,52.62,52.44,52.46,118076.7626199416,31.5047,31.5047,31.3969,31.4089,118076.7626
2015-12-03 15:45:00,52.46,52.59,52.44,52.59,129659.29634265054,31.4089,31.4867,31.3969,31.4867,129659.2963
2015-12-03 15:50:00,52.57,52.63,52.54,52.59,162786.81685440135,31.4747,31.5107,31.4568,31.4867,162786.8169
2015-12-03 15:55:00,52.58,52.62,52.53,52.61,310565.985259352,31.4807,31.5047,31.4508,31.4987,310565.9853
2015-12-04 09:30:00,52.98,53.78,52.85,53.11,124618.27284105132,31.7202,32.1992,31.6424,31.798,124618.2728
2015-12-04 09:35:00,53.14,53.26,53.0,53.23,55034.07036573495,31.816,31.8878,31.7322,31.8699,55034.0704
2015-12-04 09:40:00,53.24,53.67,53.24,53.43,101741.0652204144,31.8759,32.1333,31.8759,31.9896,101741.0652
2015-12-04 09:45:00,53.47,53.54,53.42,53.44,92206.92532332084,32.0136,32.0555,31.9836,31.9956,92206.9253
2015-12-04 09:50:00,53.44,53.74,53.4,53.7,84071.75636211933,31.9956,32.1752,31.9717,32.1513,84071.7564
2015-12-04 09:55:00,53.72,53.75,53.57,53.57,40280.90668891671,32.1633,32.1812,32.0735,32.0735,40280.9067
2015-12-04 10:00:00,53.56,53.69,53.49,53.51,141191.7674871367,32.0675,32.1453,32.0256,32.0375,141191.7675
2015-12-04 10:05:00,53.5,53.64,53.39,53.63,58335.41927409262,32.0315,32.1154,31.9657,32.1094,58335.4193
2015-12-04 10:10:00,53.64,53.74,53.61,53.7,55684.88388263108,32.1154,32.1752,32.0974,32.1513,55684.8839
2015-12-04 10:15:00,53.69,53.8,53.64,53.75,140454.73508552357,32.1453,32.2112,32.1154,32.1812,140454.7351
2015-12-04 10:20:00,53.78,53.93,53.71,53.93,58162.98150465861,32.1992,32.289,32.1573,32.289,58162.9815
2015-12-04 10:25:00,53.94,54.03,53.91,53.92,34580.72590738424,32.295,32.3489,32.277,32.283,34580.7259
2015-12-04 10:30:00,53.93,53.95,53.72,53.84,69931.85926853011,32.289,32.301,32.1633,32.2351,69931.8593
2015-12-04 10:35:00,53.85,53.9,53.81,53.9,45381.72715894869,32.2411,32.271,32.2171,32.271,45381.7272
2015-12-04 10:40:00,53.9,53.93,53.85,53.9,48619.10721735504,32.271,32.289,32.2411,32.271,48619.1072
2015-12-04 10:45:00,53.91,54.08,53.91,54.01,37261.85509664859,32.277,32.3788,32.277,32.3369,37261.8551
2015-12-04 10:50:00,54.03,54.13,54.03,54.08,35897.64984007788,32.3489,32.4087,32.3489,32.3788,35897.6498
2015-12-04 10:55:00,54.09,54.21,54.09,54.2,33112.2236128494,32.3848,32.4566,32.3848,32.4506,33112.2236
2015-12-04 11:00:00,54.21,54.26,54.13,54.15,199326.9364483382,32.4566,32.4866,32.4087,32.4207,199326.9364
2015-12-04 11:05:00,54.15,54.26,54.13,54.23,34331.80364344319,32.4207,32.4866,32.4087,32.4686,34331.8036
2015-12-04 11:10:00,54.24,54.32,54.18,54.2,36866.91697955778,32.4746,32.5225,32.4387,32.4506,36866.917
2015-12-04 11:15:00,54.22,54.31,54.18,54.3,38614.93533583647,32.4626,32.5165,32.4387,32.5105,38614.9353
2015-12-04 11:20:00,54.3,54.47,54.28,54.44,61825.89347795856,32.5105,32.6123,32.4985,32.5943,61825.8935
2015-12-04 11:25:00,54.44,54.47,54.4,54.45,92700.59796968434,32.5943,32.6123,32.5704,32.6003,92700.598
2015-12-04 11:30:00,54.45,54.46,54.3,54.31,51143.09553608678,32.6003,32.6063,32.5105,32.5165,51143.0955
2015-12-04 11:35:00,54.31,54.31,54.21,54.25,76827.97941871785,32.5165,32.5165,32.4566,32.4806,76827.9794
2015-12-04 11:40:00,54.25,54.27,54.14,54.18,33242.942567097765,32.4806,32.4926,32.4147,32.4387,33242.9426
2015-12-04 11:45:00,54.18,54.19,54.0,54.03,37143.65178695592,32.4387,32.4447,32.3309,32.3489,37143.6518
2015-12-04 11:50:00,54.04,54.16,54.04,54.1,26937.838965373387,32.3548,32.4267,32.3548,32.3908,26937.839
2015-12-04 11:55:00,54.09,54.11,54.06,54.07,32455.84758726186,32.3848,32.3968,32.3668,32.3728,32455.8476
2015-12-04 12:00:00,54.07,54.1,54.04,54.05,28645.52913363928,32.3728,32.3908,32.3548,32.3608,28645.5291
2015-12-04 12:05:00,54.05,54.16,54.05,54.1,27004.589069670423,32.3608,32.4267,32.3608,32.3908,27004.5891
2015-12-04 12:10:00,54.1,54.15,54.09,54.13,24748.991795299684,32.3908,32.4207,32.3848,32.4087,24748.9918
2015-12-04 12:15:00,54.12,54.12,54.02,54.02,34233.069114170496,32.4027,32.4027,32.3429,32.3429,34233.0691
2015-12-04 12:20:00,54.03,54.1,54.0,54.1,23127.5205117508,32.3489,32.3908,32.3309,32.3908,23127.5205
2015-12-04 12:25:00,54.11,54.14,53.99,54.01,20549.297733277708,32.3968,32.4147,32.3249,32.3369,20549.2977
2015-12-04 12:30:00,54.03,54.11,54.02,54.11,24672.50730079266,32.3489,32.3968,32.3429,32.3968,24672.5073
2015-12-04 12:35:00,54.11,54.2,54.1,54.18,35249.61757752747,32.3968,32.4506,32.3908,32.4387,35249.6176
2015-12-04 12:40:00,54.2,54.23,54.17,54.17,27480.18356278682,32.4506,32.4686,32.4327,32.4327,27480.1836
2015-12-04 12:45:00,54.17,54.28,54.16,54.26,19973.57808371576,32.4327,32.4985,32.4267,32.4866,19973.5781
2015-12-04 12:50:00,54.26,54.34,54.24,54.26,25558.336809901262,32.4866,32.5345,32.4746,32.4866,25558.3368
2015-12-04 12:55:00,54.28,54.37,54.28,54.33,22964.81713252677,32.4985,32.5524,32.4985,32.5285,22964.8171
2015-12-04 13:00:00,54.35,54.41,54.31,54.34,48671.95104992352,32.5405,32.5764,32.5165,32.5345,48671.951
2015-12-04 13:05:00,54.34,54.36,54.26,54.35,55636.21193158115,32.5345,32.5464,32.4866,32.5405,55636.2119
2015-12-04 13:10:00,54.34,54.39,54.18,54.31,54587.67904324851,32.5345,32.5644,32.4387,32.5165,54587.679
2015-12-04 13:15:00,54.31,54.33,54.24,54.26,30387.98498122653,32.5165,32.5285,32.4746,32.4866,30387.985
2015-12-04 13:20:00,54.26,54.29,54.23,54.26,17336.94896398276,32.4866,32.5045,32.4686,32.4866,17336.949
2015-12-04 13:25:00,54.26,54.31,54.23,54.28,30126.547072729805,32.4866,32.5165,32.4686,32.4985,30126.5471
2015-12-04 13:30:00,54.29,54.32,54.22,54.23,24945.07022667224,32.5045,32.5225,32.4626,32.4686,24945.0702
2015-12-04 13:35:00,54.22,54.33,54.21,54.32,36271.72854957586,32.4626,32.5285,32.4566,32.5225,36271.7285
2015-12-04 13:40:00,54.32,54.35,54.28,54.34,20300.37546933667,32.5225,32.5405,32.4985,32.5345,20300.3755
2015-12-04 13:45:00,54.34,54.34,54.24,54.31,24221.94409678765,32.5345,32.5345,32.4746,32.5165,24221.9441
2015-12-04 13:50:00,54.31,54.39,54.31,54.39,32344.59741343346,32.5165,32.5644,32.5165,32.5644,32344.5974
2015-12-04 13:55:00,54.39,54.46,54.39,54.44,37138.0892782645,32.5644,32.6063,32.5644,32.5943,37138.0893
2015-12-04 14:00:00,54.46,54.54,54.42,54.5,50215.54721179253,32.6063,32.6542,32.5824,32.6303,50215.5472
2015-12-04 14:05:00,54.51,54.54,54.48,54.54,29561.95244055069,32.6362,32.6542,32.6183,32.6542,29561.9524
2015-12-04 14:10:00,54.54,54.57,54.46,54.56,41188.986232790994,32.6542,32.6722,32.6063,32.6662,41188.9862
2015-12-04 14:15:00,54.56,54.56,54.46,54.46,30137.672090112643,32.6662,32.6662,32.6063,32.6063,30137.6721
2015-12-04 14:20:00,54.46,54.53,54.45,54.49,44416.63190098735,32.6063,32.6482,32.6003,32.6243,44416.6319
2015-12-04 14:25:00,54.49,54.61,54.46,54.57,41863.44041162565,32.6243,32.6961,32.6063,32.6722,41863.4404
2015-12-04 14:30:00,54.57,54.63,54.53,54.62,38588.51341955222,32.6722,32.7081,32.6482,32.7021,38588.5134
2015-12-04 14:35:00,54.63,54.65,54.59,54.59,48360.45056320401,32.7081,32.7201,32.6841,32.6841,48360.4506
2015-12-04 14:40:00,54.59,54.64,54.57,54.64,64654.42914754555,32.6841,32.7141,32.6722,32.7141,64654.4291
2015-12-04 14:45:00,54.64,54.78,54.64,54.76,65732.16520650814,32.7141,32.7979,32.7141,32.7859,65732.1652
2015-12-04 14:50:00,54.77,54.82,54.74,54.79,45288.55513836741,32.7919,32.8219,32.774,32.8039,45288.5551
2015-12-04 14:55:00,54.79,54.85,54.79,54.83,56584.61966346823,32.8039,32.8398,32.8039,32.8278,56584.6197
2015-12-04 15:00:00,54.83,54.85,54.76,54.85,64508.41329439578,32.8278,32.8398,32.7859,32.8398,64508.4133
2015-12-04 15:05:00,54.85,54.87,54.82,54.87,79215.6862745098,32.8398,32.8518,32.8219,32.8518,79215.6863
2015-12-04 15:10:00,54.87,54.9,54.84,54.88,42001.11250173829,32.8518,32.8697,32.8338,32.8578,42001.1125
2015-12-04 15:15:00,54.88,54.88,54.84,54.86,120853.84508413296,32.8578,32.8578,32.8338,32.8458,120853.8451
2015-12-04 15:20:00,54.86,54.9,54.82,54.85,101561.67431511612,32.8458,32.8697,32.8219,32.8398,101561.6743
2015-12-04 15:25:00,54.85,54.95,54.83,54.87,101966.34682241692,32.8398,32.8997,32.8278,32.8518,101966.3468
2015-12-04 15:30:00,54.87,54.88,54.8,54.85,96492.8382700598,32.8518,32.8578,32.8099,32.8398,96492.8383
2015-12-04 15:35:00,54.86,54.87,54.76,54.77,165319.14893617024,32.8458,32.8518,32.7859,32.7919,165319.1489
2015-12-04 15:40:00,54.77,54.85,54.76,54.82,89638.43693505772,32.7919,32.8398,32.7859,32.8219,89638.4369
2015-12-04 15:45:00,54.81,54.81,54.69,54.71,107546.93366708388,32.8159,32.8159,32.744,32.756,107546.9337
2015-12-04 15:50:00,54.72,54.74,54.64,54.68,123594.77124183008,32.762,32.774,32.7141,32.738,123594.7712
2015-12-04 15:55:00,54.68,54.76,54.66,54.75,221314.142678348,32.738,32.7859,32.7261,32.7799,221314.1427
2015-12-07 09:30:00,54.6,54.72,54.26,54.39,78263.10666110416,32.6901,32.762,32.4866,32.5644,78263.1067
2015-12-07 09:35:00,54.43,54.47,53.94,54.13,138577.3884021694,32.5884,32.6123,32.295,32.4087,138577.3884
2015-12-07 09:40:00,54.12,54.27,53.97,54.03,147565.01182033098,32.4027,32.4926,32.3129,32.3489,147565.0118
2015-12-07 09:45:00,54.03,54.26,53.99,54.22,125415.1022110972,32.3489,32.4866,32.3249,32.4626,125415.1022
2015-12-07 09:50:00,54.23,54.34,54.2,54.3,65366.43026004729,32.4686,32.5345,32.4506,32.5105,65366.4303
2015-12-07 09:55:00,54.3,54.44,54.25,54.28,57954.38742873036,32.5105,32.5943,32.4806,32.4985,57954.3874
2015-12-07 10:00:00,54.28,54.52,54.18,54.44,56448.33820052845,32.4985,32.6422,32.4387,32.5943,56448.3382
2015-12-07 10:05:00,54.44,54.51,54.34,54.46,33133.083020442224,32.5943,32.6362,32.5345,32.6063,33133.083
2015-12-07 10:10:00,54.46,54.64,54.46,54.64,34719.78862466973,32.6063,32.7141,32.6063,32.7141,34719.7886
2015-12-07 10:15:00,54.62,54.67,54.54,54.59,27221.5269086358,32.7021,32.732,32.6542,32.6841,27221.5269
2015-12-07 10:20:00,54.58,54.58,54.44,54.48,64123.20956751496,32.6782,32.6782,32.5943,32.6183,64123.2096
2015-12-07 10:25:00,54.48,54.54,54.4,54.43,26011.681268251985,32.6183,32.6542,32.5704,32.5884,26011.6813
2015-12-07 10:30:00,54.42,54.42,54.3,54.31,35988.04060631345,32.5824,32.5824,32.5105,32.5165,35988.0406
2015-12-07 10:35:00,54.31,54.46,54.29,54.44,46979.55778055904,32.5165,32.6063,32.5045,32.5943,46979.5578
2015-12-07 10:40:00,54.44,54.44,54.39,54.42,60522.875816993466,32.5943,32.5943,32.5644,32.5824,60522.8758
2015-12-07 10:45:00,54.43,54.52,54.38,54.52,39873.452927270206,32.5884,32.6422,32.5584,32.6422,39873.4529
2015-12-07 10:50:00,54.52,54.59,54.5,54.57,34220.5534696148,32.6422,32.6841,32.6303,32.6722,34220.5535
2015-12-07 10:55:00,54.56,54.62,54.5,54.6,33508.55235711306,32.6662,32.7021,32.6303,32.6901,33508.5524
2015-12-07 11:00:00,54.61,54.64,54.57,54.63,52186.065915728,32.6961,32.7141,32.6722,32.7081,52186.0659
2015-12-07 11:05:00,54.63,54.73,54.62,54.73,44203.86594354054,32.7081,32.768,32.7021,32.768,44203.8659
2015-12-07 11:10:00,54.72,54.75,54.65,54.69,40992.90780141844,32.762,32.7799,32.7201,32.744,40992.9078
2015-12-07 11:15:00,54.69,54.72,54.66,54.68,40545.12585175915,32.744,32.762,32.7261,32.738,40545.1259
2015-12-07 11:20:00,54.69,54.71,54.59,54.62,26695.869837296625,32.744,32.756,32.6841,32.7021,26695.8698
2015-12-07 11:25:00,54.59,54.61,54.49,54.51,23836.74036990683,32.6841,32.6961,32.6243,32.6362,23836.7404
2015-12-07 11:30:00,54.51,54.66,54.51,54.64,39669.03073286053,32.6362,32.7261,32.6362,32.7141,39669.0307
2015-12-07 11:35:00,54.65,54.74,54.62,54.69,48111.52829926297,32.7201,32.774,32.7021,32.744,48111.5283
2015-12-07 11:40:00,54.69,54.71,54.62,54.64,26242.525378945906,32.744,32.756,32.7021,32.7141,26242.5254
2015-12-07 11:45:00,54.64,54.65,54.59,54.64,19258.79571686831,32.7141,32.7201,32.6841,32.7141,19258.7957
2015-12-07 11:50:00,54.65,54.71,54.62,54.64,30620.219719093315,32.7201,32.756,32.7021,32.7141,30620.2197
2015-12-07 11:55:00,54.64,54.72,54.64,54.68,29698.23390349048,32.7141,32.762,32.7141,32.738,29698.2339
2015-12-07 12:00:00,54.67,54.69,54.61,54.67,31200.11125017383,32.732,32.744,32.6961,32.732,31200.1113
2015-12-07 12:05:00,54.68,54.68,54.6,54.62,15074.398553747742,32.738,32.738,32.6901,32.7021,15074.3986
2015-12-07 12:10:00,54.6,54.67,54.59,54.64,19153.10805173133,32.6901,32.732,32.6841,32.7141,19153.1081
2015-12-07 12:15:00,54.64,54.82,54.64,54.82,64070.36573494646,32.7141,32.8219,32.7141,32.8219,64070.3657
2015-12-07 12:20:00,54.82,54.88,54.8,54.87,30852.45445696009,32.8219,32.8578,32.8099,32.8518,30852.4545
2015-12-07 12:25:00,54.86,54.87,54.8,54.84,15321.930190515925,32.8458,32.8518,32.8099,32.8338,15321.9302
2015-12-07 12:30:00,54.85,54.87,54.82,54.85,12861.910721735503,32.8398,32.8518,32.8219,32.8398,12861.9107
2015-12-07 12:35:00,54.85,54.85,54.8,54.82,19065.49853984147,32.8398,32.8398,32.8099,32.8219,19065.4985
2015-12-07 12:40:00,54.8,54.83,54.78,54.8,29520.233625365043,32.8099,32.8278,32.7979,32.8099,29520.2336
2015-12-07 12:45:00,54.8,54.9,54.79,54.87,43030.17660965095,32.8099,32.8697,32.8039,32.8518,43030.1766
2015-12-07 12:50:00,54.87,54.87,54.79,54.83,27299.40203031568,32.8518,32.8518,32.8039,32.8278,27299.402
2015-12-07 12:55:00,54.85,54.87,54.79,54.83,26654.15102211097,32.8398,32.8518,32.8039,32.8278,26654.151
2015-12-07 13:00:00,54.83,54.84,54.82,54.82,26206.36907245168,32.8278,32.8338,32.8219,32.8219,26206.3691
2015-12-07 13:05:00,54.82,54.98,54.8,54.96,32589.34779585593,32.8219,32.9176,32.8099,32.9057,32589.3478
2015-12-07 13:10:00,54.97,54.98,54.85,54.85,30023.64066193853,32.9117,32.9176,32.8398,32.8398,30023.6407
2015-12-07 13:15:00,54.85,54.99,54.85,54.99,26243.91600611876,32.8398,32.9236,32.8398,32.9236,26243.916
2015-12-07 13:20:00,54.98,55.0,54.94,55.0,23244.333194270617,32.9176,32.9296,32.8937,32.9296,23244.3332
2015-12-07 13:25:00,54.98,55.05,54.94,55.03,41293.28327075511,32.9176,32.9596,32.8937,32.9476,41293.2833
2015-12-07 13:30:00,55.03,55.08,55.0,55.08,47260.46446947574,32.9476,32.9775,32.9296,32.9775,47260.4645
2015-12-07 13:35:00,55.08,55.11,55.06,55.1,30058.40634125991,32.9775,32.9955,32.9655,32.9895,30058.4063
2015-12-07 13:40:00,55.1,55.1,54.96,55.0,42568.48838826311,32.9895,32.9895,32.9057,32.9296,42568.4884
2015-12-07 13:45:00,55.0,55.02,54.93,54.93,44138.50646641636,32.9296,32.9416,32.8877,32.8877,44138.5065
2015-12-07 13:50:00,54.92,54.95,54.83,54.85,65719.64956195245,32.8817,32.8997,32.8278,32.8398,65719.6496
2015-12-07 13:55:00,54.85,54.9,54.84,54.89,104822.695035461,32.8398,32.8697,32.8338,32.8638,104822.695
2015-12-07 14:00:00,54.89,54.89,54.84,54.87,42631.066611041584,32.8638,32.8638,32.8338,32.8518,42631.0666
2015-12-07 14:05:00,54.87,54.89,54.85,54.87,59228.20191906551,32.8518,32.8638,32.8398,32.8518,59228.2019
2015-12-07 14:10:00,54.87,54.88,54.79,54.81,17200.66750104297,32.8518,32.8578,32.8039,32.8159,17200.6675
2015-12-07 14:15:00,54.81,54.81,54.73,54.76,19468.780419969407,32.8159,32.8159,32.768,32.7859,19468.7804
2015-12-07 14:20:00,54.77,54.83,54.74,54.75,36898.90140453345,32.7919,32.8278,32.774,32.7799,36898.9014
2015-12-07 14:25:00,54.75,54.85,54.72,54.84,23020.44221944097,32.7799,32.8398,32.762,32.8338,23020.4422
2015-12-07 14:30:00,54.84,54.87,54.75,54.76,44195.52218050341,32.8338,32.8518,32.7799,32.7859,44195.5222
2015-12-07 14:35:00,54.78,54.85,54.77,54.83,28207.48157418996,32.7979,32.8398,32.7919,32.8278,28207.4816
2015-12-07 14:40:00,54.83,54.83,54.75,54.75,21710.4714226116,32.8278,32.8278,32.7799,32.7799,21710.4714
2015-12-07 14:45:00,54.77,54.8,54.75,54.8,18577.38840216938,32.7919,32.8099,32.7799,32.8099,18577.3884
2015-12-07 14:50:00,54.8,54.82,54.75,54.76,77727.71519955501,32.8099,32.8219,32.7799,32.7859,77727.7152
2015-12-07 14:55:00,54.75,54.77,54.66,54.71,21252.95508274232,32.7799,32.7919,32.7261,32.756,21252.9551
2015-12-07 15:00:00,54.71,54.76,54.67,54.73,41846.75288555139,32.756,32.7859,32.732,32.768,41846.7529
2015-12-07 15:05:00,54.74,54.8,54.68,54.79,48464.74760116813,32.774,32.8099,32.738,32.8039,48464.7476
2015-12-07 15:10:00,54.8,54.8,54.75,54.77,71748.01835627868,32.8099,32.8099,32.7799,32.7919,71748.0184
2015-12-07 15:15:00,54.77,54.91,54.75,54.91,79061.32665832291,32.7919,32.8757,32.7799,32.8757,79061.3267
2015-12-07 15:20:00,54.9,55.0,54.89,54.97,63141.42678347936,32.8697,32.9296,32.8638,32.9117,63141.4268
2015-12-07 15:25:00,54.98,55.03,54.96,55.01,61250.17382839661,32.9176,32.9476,32.9057,32.9356,61250.1738
2015-12-07 15:30:00,55.02,55.03,54.87,54.87,83489.0835766931,32.9416,32.9476,32.8518,32.8518,83489.0836
2015-12-07 15:35:00,54.89,54.91,54.85,54.91,82960.64525100822,32.8638,32.8757,32.8398,32.8757,82960.6453
2015-12-07 15:40:00,54.91,54.99,54.87,54.92,87146.43304130163,32.8757,32.9236,32.8518,32.8817,87146.433
2015-12-07 15:45:00,54.93,55.08,54.93,55.06,105597.27437074122,32.8877,32.9775,32.8877,32.9655,105597.2744
2015-12-07 15:50:00,55.06,55.08,55.0,55.05,97933.52802113754,32.9655,32.9775,32.9296,32.9596,97933.528
2015-12-07 15:55:00,55.05,55.05,54.93,54.96,282886.9420108469,32.9596,32.9596,32.8877,32.9057,282886.942
2015-12-08 09:30:00,54.16,54.3,53.31,54.09,183566.95869837297,32.4267,32.5105,31.9178,32.3848,183566.9587
2015-12-08 09:35:00,54.09,54.41,54.09,54.39,55220.41440689752,32.3848,32.5764,32.3848,32.5644,55220.4144
2015-12-08 09:40:00,54.37,54.49,54.29,54.41,56751.49492421083,32.5524,32.6243,32.5045,32.5764,56751.4949
2015-12-08 09:45:00,54.43,54.68,54.33,54.64,82642.19162842442,32.5884,32.738,32.5285,32.7141,82642.1916
2015-12-08 09:50:00,54.64,54.64,54.36,54.42,51225.142539285225,32.7141,32.7141,32.5464,32.5824,51225.1425
2015-12-08 09:55:00,54.44,54.49,54.36,54.41,64683.6323181755,32.5943,32.6243,32.5464,32.5764,64683.6323
2015-12-08 10:00:00,54.43,54.64,54.42,54.55,71970.51870393548,32.5884,32.7141,32.5824,32.6602,71970.5187
2015-12-08 10:05:00,54.53,54.72,54.5,54.61,46939.229592546246,32.6482,32.762,32.6303,32.6961,46939.2296
2015-12-08 10:10:00,54.62,54.68,54.58,54.62,52191.62842441942,32.7021,32.738,32.6782,32.7021,52191.6284
2015-12-08 10:15:00,54.62,54.66,54.41,54.41,110666.11041579754,32.7021,32.7261,32.5764,32.5764,110666.1104
2015-12-08 10:20:00,54.41,54.45,54.36,54.42,46789.04185787791,32.5764,32.6003,32.5464,32.5824,46789.0419
2015-12-08 10:25:00,54.42,54.44,54.38,54.39,44621.05409539703,32.5824,32.5943,32.5584,32.5644,44621.0541
2015-12-08 10:30:00,54.39,54.72,54.36,54.72,60880.2670004172,32.5644,32.762,32.5464,32.762,60880.267
2015-12-08 10:35:00,54.72,54.72,54.62,54.64,27097.761090251704,32.762,32.762,32.7021,32.7141,27097.7611
2015-12-08 10:40:00,54.64,54.8,54.64,54.75,50649.42288972327,32.7141,32.8099,32.7141,32.7799,50649.4229
2015-12-08 10:45:00,54.8,54.83,54.69,54.79,33679.59949937422,32.8099,32.8278,32.744,32.8039,33679.5995
2015-12-08 10:50:00,54.8,54.81,54.66,54.67,35021.55472117926,32.8099,32.8159,32.7261,32.732,35021.5547
2015-12-08 10:55:00,54.67,54.75,54.66,54.71,26765.40119593937,32.732,32.7799,32.7261,32.756,26765.4012
2015-12-08 11:00:00,54.72,54.9,54.7,54.9,26787.65123070505,32.762,32.8697,32.75,32.8697,26787.6512
2015-12-08 11:05:00,54.9,54.9,54.77,54.77,33895.14671116674,32.8697,32.8697,32.7919,32.7919,33895.1467
2015-12-08 11:10:00,54.77,54.77,54.69,54.71,47790.293422333474,32.7919,32.7919,32.744,32.756,47790.2934
2015-12-08 11:15:00,54.72,54.76,54.65,54.76,53153.94242803505,32.762,32.7859,32.7201,32.7859,53153.9424
2015-12-08 11:20:00,54.77,54.86,54.71,54.73,33924.34988179669,32.7919,32.8458,32.756,32.768,33924.3499
2015-12-08 11:25:00,54.73,54.75,54.67,54.67,26255.0410235016,32.768,32.7799,32.732,32.732,26255.041
2015-12-08 11:30:00,54.67,54.68,54.51,54.57,62341.81615908776,32.732,32.738,32.6362,32.6722,62341.8162
2015-12-08 11:35:00,54.57,54.61,54.52,54.54,28685.857321652067,32.6722,32.6961,32.6422,32.6542,28685.8573
2015-12-08 11:40:00,54.54,54.6,54.53,54.6,19079.40481157002,32.6542,32.6901,32.6482,32.6901,19079.4048
2015-12-08 11:45:00,54.6,54.61,54.49,54.49,29057.154776804346,32.6901,32.6961,32.6243,32.6243,29057.1548
2015-12-08 11:50:00,54.51,54.52,54.43,54.49,32340.42553191489,32.6362,32.6422,32.5884,32.6243,32340.4255
2015-12-08 11:55:00,54.49,54.6,54.49,54.59,40591.01654846336,32.6243,32.6901,32.6243,32.6841,40591.0165
2015-12-08 12:00:00,54.6,54.6,54.47,54.47,18121.262689472955,32.6901,32.6901,32.6123,32.6123,18121.2627
2015-12-08 12:05:00,54.46,54.51,54.44,54.49,33560.0055625087,32.6063,32.6362,32.5943,32.6243,33560.0056
2015-12-08 12:10:00,54.49,54.55,54.48,54.5,18983.451536643028,32.6243,32.6602,32.6183,32.6303,18983.4515
2015-12-08 12:15:00,54.5,54.53,54.46,54.49,25885.134195522183,32.6303,32.6482,32.6063,32.6243,25885.1342
2015-12-08 12:20:00,54.5,54.59,54.49,54.54,34507.02266722292,32.6303,32.6841,32.6243,32.6542,34507.0227
2015-12-08 12:25:00,54.54,54.58,54.51,54.52,17491.308580169658,32.6542,32.6782,32.6362,32.6422,17491.3086
2015-12-08 12:30:00,54.52,54.52,54.49,54.52,12314.00361563065,32.6422,32.6422,32.6243,32.6422,12314.0036
2015-12-08 12:35:00,54.51,54.54,54.47,54.48,18621.88847170074,32.6362,32.6542,32.6123,32.6183,18621.8885
2015-12-08 12:40:00,54.47,54.49,54.43,54.46,16915.588930607704,32.6123,32.6243,32.5884,32.6063,16915.5889
2015-12-08 12:45:00,54.46,54.46,54.36,54.4,19506.32735363649,32.6063,32.6063,32.5464,32.5704,19506.3274
2015-12-08 12:50:00,54.4,54.46,54.38,54.46,16065.915727993326,32.5704,32.6063,32.5584,32.6063,16065.9157
2015-12-08 12:55:00,54.46,54.51,54.44,54.51,19917.95299680156,32.6063,32.6362,32.5943,32.6362,19917.953
2015-12-08 13:00:00,54.51,54.62,54.51,54.57,19319.983312473927,32.6362,32.7021,32.6362,32.6722,19319.9833
2015-12-08 13:05:00,54.57,54.57,54.51,54.54,75219.02377972467,32.6722,32.6722,32.6362,32.6542,75219.0238
2015-12-08 13:10:00,54.54,54.55,54.44,54.48,14634.960367125575,32.6542,32.6602,32.5943,32.6183,14634.9604
2015-12-08 13:15:00,54.46,54.46,54.36,54.36,22558.75399805313,32.6063,32.6063,32.5464,32.5464,22558.754
2015-12-08 13:20:00,54.37,54.41,54.3,54.31,26602.69781671534,32.5524,32.5764,32.5105,32.5165,26602.6978
2015-12-08 13:25:00,54.31,54.37,54.29,54.34,30293.4223334724,32.5165,32.5524,32.5045,32.5345,30293.4223
2015-12-08 13:30:00,54.34,54.52,54.34,54.45,77487.1366986511,32.5345,32.6422,32.5345,32.6003,77487.1367
2015-12-08 13:35:00,54.45,54.52,54.44,54.44,23205.39563343068,32.6003,32.6422,32.5943,32.5943,23205.3956
2015-12-08 13:40:00,54.44,54.46,54.37,54.41,26136.83771380893,32.5943,32.6063,32.5524,32.5764,26136.8377
2015-12-08 13:45:00,54.41,54.45,54.41,54.42,22829.92629675984,32.5764,32.6003,32.5764,32.5824,22829.9263
2015-12-08 13:50:00,54.42,54.5,54.39,54.46,29680.15575024336,32.5824,32.6303,32.5644,32.6063,29680.1558
2015-12-08 13:55:00,54.46,54.5,54.44,54.48,26693.08858295092,32.6063,32.6303,32.5943,32.6183,26693.0886
2015-12-08 14:00:00,54.48,54.51,54.41,54.5,41748.01835627869,32.6183,32.6362,32.5764,32.6303,41748.0184
2015-12-08 14:05:00,54.51,54.64,54.51,54.62,57979.41871784175,32.6362,32.7141,32.6362,32.7021,57979.4187
2015-12-08 14:10:00,54.62,54.62,54.49,54.54,48435.544430538175,32.7021,32.7021,32.6243,32.6542,48435.5444
2015-12-08 14:15:00,54.54,54.56,54.49,54.53,33832.568488388264,32.6542,32.6662,32.6243,32.6482,33832.5685
2015-12-08 14:20:00,54.53,54.58,54.46,54.49,41741.06522041441,32.6482,32.6782,32.6063,32.6243,41741.0652
2015-12-08 14:25:00,54.49,54.56,54.45,54.56,35677.9307467668,32.6243,32.6662,32.6003,32.6662,35677.9307
2015-12-08 14:30:00,54.56,54.56,54.46,54.46,35125.85175914338,32.6662,32.6662,32.6063,32.6063,35125.8518
2015-12-08 14:35:00,54.46,54.5,54.44,54.46,30632.735363649008,32.6063,32.6303,32.5943,32.6063,30632.7354
2015-12-08 14:40:00,54.46,54.46,54.36,54.38,56163.25963009318,32.6063,32.6063,32.5464,32.5584,56163.2596
2015-12-08 14:45:00,54.38,54.46,54.36,54.36,32910.58267278543,32.5584,32.6063,32.5464,32.5464,32910.5827
2015-12-08 14:50:00,54.36,54.41,54.36,54.4,39435.40536782089,32.5464,32.5764,32.5464,32.5704,39435.4054
2015-12-08 14:55:00,54.41,54.41,54.33,54.33,31905.15922681129,32.5764,32.5764,32.5285,32.5285,31905.1592
2015-12-08 15:00:00,54.33,54.36,54.27,54.34,38763.732443331945,32.5285,32.5464,32.4926,32.5345,38763.7324
2015-12-08 15:05:00,54.34,54.38,54.32,54.37,29153.10805173133,32.5345,32.5584,32.5225,32.5524,29153.1081
2015-12-08 15:10:00,54.38,54.41,54.32,54.34,43402.86469197609,32.5584,32.5764,32.5225,32.5345,43402.8647
2015-12-08 15:15:00,54.33,54.36,54.28,54.29,43352.80211375331,32.5285,32.5464,32.4985,32.5045,43352.8021
2015-12-08 15:20:00,54.29,54.39,54.24,54.38,46359.33806146572,32.5045,32.5644,32.4746,32.5584,46359.3381
2015-12-08 15:25:00,54.39,54.39,54.27,54.28,32952.301487971075,32.5644,32.5644,32.4926,32.4985,32952.3015
2015-12-08 15:30:00,54.29,54.44,54.25,54.41,44953.41398970936,32.5045,32.5943,32.4806,32.5764,44953.414
2015-12-08 15:35:00,54.41,54.42,54.36,54.37,45946.32179112781,32.5764,32.5824,32.5464,32.5524,45946.3218
2015-12-08 15:40:00,54.37,54.39,54.31,54.39,66459.46321791128,32.5524,32.5644,32.5165,32.5644,66459.4632
2015-12-08 15:45:00,54.39,54.43,54.34,54.42,83055.20789876235,32.5644,32.5884,32.5345,32.5824,83055.2079
2015-12-08 15:50:00,54.42,54.46,54.39,54.46,95056.32040050064,32.5824,32.6063,32.5644,32.6063,95056.3204
2015-12-08 15:55:00,54.46,54.46,54.32,54.36,168339.59115561118,32.6063,32.6063,32.5225,32.5464,168339.5912
2015-12-09 09:30:00,54.31,54.58,54.08,54.22,83587.8181059658,32.5165,32.6782,32.3788,32.4626,83587.8181
2015-12-09 09:35:00,54.23,54.69,54.22,54.58,31727.15894868586,32.4686,32.744,32.4626,32.6782,31727.1589
2015-12-09 09:40:00,54.57,54.92,54.56,54.79,59536.9211514393,32.6722,32.8817,32.6662,32.8039,59536.9212
2015-12-09 09:45:00,54.8,55.02,54.72,54.98,186388.54123209568,32.8099,32.9416,32.762,32.9176,186388.5412
2015-12-09 09:50:00,54.97,55.03,54.83,54.9,45698.79015435962,32.9117,32.9476,32.8278,32.8697,45698.7902
2015-12-09 09:55:00,54.9,55.0,54.64,54.66,67149.21429564734,32.8697,32.9296,32.7141,32.7261,67149.2143
2015-12-09 10:00:00,54.64,54.8,54.64,54.75,56772.354331803646,32.7141,32.8099,32.7141,32.7799,56772.3543
2015-12-09 10:05:00,54.76,54.83,54.72,54.72,61645.11194548742,32.7859,32.8278,32.762,32.762,61645.1119
2015-12-09 10:10:00,54.73,54.87,54.72,54.74,57271.589486858575,32.768,32.8518,32.762,32.774,57271.5895
2015-12-09 10:15:00,54.75,54.83,54.65,54.75,101394.79905437354,32.7799,32.8278,32.7201,32.7799,101394.7991
2015-12-09 10:20:00,54.73,54.87,54.54,54.59,212599.082186066,32.768,32.8518,32.6542,32.6841,212599.0822
2015-12-09 10:25:00,54.57,54.74,54.54,54.54,59407.59282436379,32.6722,32.774,32.6542,32.6542,59407.5928
2015-12-09 10:30:00,54.56,54.79,54.55,54.75,49955.49993046864,32.6662,32.8039,32.6602,32.7799,49955.4999
2015-12-09 10:35:00,54.73,54.76,54.56,54.57,59162.84244194132,32.768,32.7859,32.6662,32.6722,59162.8424
2015-12-09 10:40:00,54.56,54.58,54.47,54.49,56079.82199972188,32.6662,32.6782,32.6123,32.6243,56079.822
2015-12-09 10:45:00,54.47,54.52,54.41,54.41,56035.32193019052,32.6123,32.6422,32.5764,32.5764,56035.3219
2015-12-09 10:50:00,54.43,54.51,54.38,54.39,41729.94020303157,32.5884,32.6362,32.5584,32.5644,41729.9402
2015-12-09 10:55:00,54.39,54.44,54.33,54.34,59321.37393964679,32.5644,32.5943,32.5285,32.5345,59321.3739
2015-12-09 11:00:00,54.36,54.45,54.3,54.44,59851.20289250452,32.5464,32.6003,32.5105,32.5943,59851.2029
2015-12-09 11:05:00,54.44,54.44,54.31,54.34,63960.50618829092,32.5943,32.5943,32.5165,32.5345,63960.5062
2015-12-09 11:10:00,54.35,54.46,54.33,54.4,123889.58420247532,32.5405,32.6063,32.5285,32.5704,123889.5842
2015-12-09 11:15:00,54.39,54.39,54.23,54.23,33436.2397441246,32.5644,32.5644,32.4686,32.4686,33436.2397
2015-12-09 11:20:00,54.23,54.26,54.18,54.23,40634.12599082186,32.4686,32.4866,32.4387,32.4686,40634.126
2015-12-09 11:25:00,54.23,54.26,54.18,54.25,37110.2767348074,32.4686,32.4866,32.4387,32.4806,37110.2767
2015-12-09 11:30:00,54.27,54.34,54.24,54.28,37854.2622722848,32.4926,32.5345,32.4746,32.4985,37854.2623
2015-12-09 11:35:00,54.29,54.31,54.26,54.28,36289.80670282298,32.5045,32.5165,32.4866,32.4985,36289.8067
2015-12-09 11:40:00,54.28,54.31,54.17,54.23,36327.35363649006,32.4985,32.5165,32.4327,32.4686,36327.3536
2015-12-09 11:45:00,54.23,54.23,54.08,54.12,39492.421081907945,32.4686,32.4686,32.3788,32.4027,39492.4211
2015-12-09 11:50:00,54.12,54.16,54.11,54.16,27464.886663885416,32.4027,32.4267,32.3968,32.4267,27464.8867
2015-12-09 11:55:00,54.16,54.16,54.01,54.05,63651.78695591712,32.4267,32.4267,32.3369,32.3608,63651.787
2015-12-09 12:00:00,54.05,54.05,53.98,54.0,55694.61827284106,32.3608,32.3608,32.3189,32.3309,55694.6183
2015-12-09 12:05:00,54.0,54.05,53.99,54.05,32490.61326658323,32.3309,32.3608,32.3249,32.3608,32490.6133
2015-12-09 12:10:00,54.05,54.08,53.98,53.98,26142.40022250035,32.3608,32.3788,32.3189,32.3189,26142.4002
2015-12-09 12:15:00,54.0,54.03,53.8,53.83,43825.61535252399,32.3309,32.3489,32.2112,32.2291,43825.6154
2015-12-09 12:20:00,53.83,53.84,53.69,53.74,53998.05312195801,32.2291,32.2351,32.1453,32.1752,53998.0531
2015-12-09 12:25:00,53.73,53.75,53.56,53.6,40079.26574885273,32.1692,32.1812,32.0675,32.0914,40079.2657
2015-12-09 12:30:00,53.6,53.66,53.49,53.54,68571.82589347796,32.0914,32.1273,32.0256,32.0555,68571.8259
2015-12-09 12:35:00,53.53,53.61,53.48,53.49,39417.32721457378,32.0495,32.0974,32.0196,32.0256,39417.3272
2015-12-09 12:40:00,53.49,53.49,53.29,53.41,67722.15269086359,32.0256,32.0256,31.9058,31.9777,67722.1527
2015-12-09 12:45:00,53.41,53.44,53.34,53.42,36312.05673758865,31.9777,31.9956,31.9357,31.9836,36312.0567
2015-12-09 12:50:00,53.43,53.48,53.39,53.44,40796.829370045896,31.9896,32.0196,31.9657,31.9956,40796.8294
2015-12-09 12:55:00,53.44,53.47,53.39,53.44,32756.22305659853,31.9956,32.0136,31.9657,31.9956,32756.2231
2015-12-09 13:00:00,53.44,53.55,53.41,53.49,38261.716033931305,31.9956,32.0615,31.9777,32.0256,38261.716
2015-12-09 13:05:00,53.49,53.49,53.28,53.41,44205.2565707134,32.0256,32.0256,31.8998,31.9777,44205.2566
2015-12-09 13:10:00,53.4,53.55,53.34,53.55,61738.2839660687,31.9717,32.0615,31.9357,32.0615,61738.284
2015-12-09 13:15:00,53.56,53.72,53.54,53.59,50540.95397024058,32.0675,32.1633,32.0555,32.0854,50540.954
2015-12-09 13:20:00,53.59,53.63,53.54,53.62,58400.77875121681,32.0854,32.1094,32.0555,32.1034,58400.7788
2015-12-09 13:25:00,53.65,53.65,53.48,53.54,30543.73522458629,32.1213,32.1213,32.0196,32.0555,30543.7352
2015-12-09 13:30:00,53.54,53.55,53.41,53.55,63099.7079682937,32.0555,32.0615,31.9777,32.0615,63099.708
2015-12-09 13:35:00,53.56,53.57,53.46,53.47,35665.415102211104,32.0675,32.0735,32.0076,32.0136,35665.4151
2015-12-09 13:40:00,53.48,53.55,53.45,53.52,98203.3096926714,32.0196,32.0615,32.0016,32.0435,98203.3097
2015-12-09 13:45:00,53.52,53.68,53.52,53.63,57396.74593241552,32.0435,32.1393,32.0435,32.1094,57396.7459
2015-12-09 13:50:00,53.64,53.71,53.61,53.65,49275.48324294257,32.1154,32.1573,32.0974,32.1213,49275.4832
2015-12-09 13:55:00,53.66,53.7,53.57,53.58,43183.145598665,32.1273,32.1513,32.0735,32.0794,43183.1456
2015-12-09 14:00:00,53.58,53.64,53.55,53.61,44087.05326102072,32.0794,32.1154,32.0615,32.0974,44087.0533
2015-12-09 14:05:00,53.6,53.64,53.49,53.55,53852.03726880824,32.0914,32.1154,32.0256,32.0615,53852.0373
2015-12-09 14:10:00,53.55,53.67,53.53,53.57,38085.10638297872,32.0615,32.1333,32.0495,32.0735,38085.1064
2015-12-09 14:15:00,53.59,53.59,53.41,53.42,47968.29370045891,32.0854,32.0854,31.9777,31.9836,47968.2937
2015-12-09 14:20:00,53.42,53.43,53.32,53.37,55978.30621610347,31.9836,31.9896,31.9238,31.9537,55978.3062
2015-12-09 14:25:00,53.37,53.5,53.35,53.47,64943.67959949938,31.9537,32.0315,31.9417,32.0136,64943.6796
2015-12-09 14:30:00,53.47,53.5,53.41,53.43,56047.83757474621,32.0136,32.0315,31.9777,31.9896,56047.8376
2015-12-09 14:35:00,53.43,53.53,53.41,53.46,67235.43318036434,31.9896,32.0495,31.9777,32.0076,67235.4332
2015-12-09 14:40:00,53.46,53.47,53.41,53.44,76737.58865248227,32.0076,32.0136,31.9777,31.9956,76737.5887
2015-12-09 14:45:00,53.44,53.44,53.27,53.38,88826.31066611042,31.9956,31.9956,31.8938,31.9597,88826.3107
2015-12-09 14:50:00,53.38,53.4,53.26,53.28,67158.94868585732,31.9597,31.9717,31.8878,31.8998,67158.9487
2015-12-09 14:55:00,53.28,53.31,53.23,53.28,79339.4520928939,31.8998,31.9178,31.8699,31.8998,79339.4521
2015-12-09 15:00:00,53.28,53.36,53.23,53.31,101578.3618411904,31.8998,31.9477,31.8699,31.9178,101578.3618
2015-12-09 15:05:00,53.31,53.33,53.27,53.31,82927.2701988597,31.9178,31.9298,31.8938,31.9178,82927.2702
2015-12-09 15:10:00,53.31,53.38,53.25,53.26,128909.74829648172,31.9178,31.9597,31.8819,31.8878,128909.7483
2015-12-09 15:15:00,53.26,53.27,53.11,53.11,119613.40564594632,31.8878,31.8938,31.798,31.798,119613.4056
2015-12-09 15:20:00,53.11,53.29,53.11,53.26,129536.92115143932,31.798,31.9058,31.798,31.8878,129536.9212
2015-12-09 15:25:00,53.25,53.32,53.22,53.23,119226.81129189263,31.8819,31.9238,31.8639,31.8699,119226.8113
2015-12-09 15:30:00,53.23,53.39,53.23,53.28,135993.60311500487,31.8699,31.9657,31.8699,31.8998,135993.6031
2015-12-09 15:35:00,53.28,53.38,53.2,53.22,170812.12626894732,31.8998,31.9597,31.8519,31.8639,170812.1263
2015-12-09 15:40:00,53.21,53.24,53.06,53.06,227181.198720623,31.8579,31.8759,31.7681,31.7681,227181.1987
2015-12-09 15:45:00,53.08,53.13,52.98,53.03,253639.27131136143,31.7801,31.81,31.7202,31.7501,253639.2713
2015-12-09 15:50:00,53.03,53.08,52.99,53.06,301693.7838965374,31.7501,31.7801,31.7262,31.7681,301693.7839
2015-12-09 15:55:00,53.06,53.09,52.96,53.08,406723.68238075374,31.7681,31.7861,31.7082,31.7801,406723.6824
2015-12-10 09:30:00,53.21,53.29,52.2,52.39,294530.66332916147,31.8579,31.9058,31.2532,31.367,294530.6633
2015-12-10 09:35:00,52.36,52.7,51.94,52.7,206846.05757196492,31.349,31.5526,31.0975,31.5526,206846.0576
2015-12-10 09:40:00,52.71,52.8,52.35,52.35,129837.29662077596,31.5586,31.6124,31.343,31.343,129837.2966
2015-12-10 09:45:00,52.35,52.47,52.12,52.14,117552.49617577528,31.343,31.4149,31.2053,31.2173,117552.4962
2015-12-10 09:50:00,52.17,52.23,51.55,51.66,302914.754554304,31.2352,31.2712,30.864,30.9299,302914.7546
2015-12-10 09:55:00,51.67,51.94,51.67,51.82,111198.72062300098,30.9359,31.0975,30.9359,31.0257,111198.7206
2015-12-10 10:00:00,51.82,51.88,51.55,51.78,173327.77082464192,31.0257,31.0616,30.864,31.0017,173327.7708
2015-12-10 10:05:00,51.8,51.8,51.7,51.71,138610.7634543179,31.0137,31.0137,30.9538,30.9598,138610.7635
2015-12-10 10:10:00,51.72,51.75,51.42,51.54,228550.96648588515,30.9658,30.9838,30.7862,30.858,228550.9665
2015-12-10 10:15:00,51.52,51.71,51.47,51.7,188290.91920456127,30.8461,30.9598,30.8161,30.9538,188290.9192
2015-12-10 10:20:00,51.7,51.84,51.57,51.78,177562.2305659853,30.9538,31.0377,30.876,31.0017,177562.2306
2015-12-10 10:25:00,51.78,51.85,51.6,51.6,81211.23626755667,31.0017,31.0437,30.894,30.894,81211.2363
2015-12-10 10:30:00,51.6,51.72,51.46,51.47,111258.51759143376,30.894,30.9658,30.8102,30.8161,111258.5176
2015-12-10 10:35:00,51.47,51.7,51.47,51.68,106036.71255736338,30.8161,30.9538,30.8161,30.9419,106036.7126
2015-12-10 10:40:00,51.68,51.78,51.62,51.77,141113.89236545682,30.9419,31.0017,30.9059,30.9958,141113.8924
2015-12-10 10:45:00,51.78,51.84,51.58,51.65,76833.54192740927,31.0017,31.0377,30.882,30.9239,76833.5419
2015-12-10 10:50:00,51.65,51.76,51.65,51.7,70856.62633847866,30.9239,30.9898,30.9239,30.9538,70856.6263
2015-12-10 10:55:00,51.7,51.71,51.27,51.31,182522.5976915589,30.9538,30.9598,30.6964,30.7203,182522.5977
2015-12-10 11:00:00,51.31,51.57,51.26,51.57,104559.86649979142,30.7203,30.876,30.6904,30.876,104559.8665
2015-12-10 11:05:00,51.56,51.61,51.38,51.42,78838.82631066612,30.87,30.9,30.7623,30.7862,78838.8263
2015-12-10 11:10:00,51.42,51.43,51.23,51.27,124557.0852454457,30.7862,30.7922,30.6724,30.6964,124557.0852
2015-12-10 11:15:00,51.29,51.48,51.21,51.39,96935.05771102768,30.7084,30.8221,30.6605,30.7682,96935.0577
2015-12-10 11:20:00,51.39,51.55,51.36,51.48,61830.06535947713,30.7682,30.864,30.7503,30.8221,61830.0654
2015-12-10 11:25:00,51.48,51.52,51.37,51.37,49771.93714365179,30.8221,30.8461,30.7563,30.7563,49771.9371
2015-12-10 11:30:00,51.37,51.5,51.37,51.38,98986.23279098874,30.7563,30.8341,30.7563,30.7623,98986.2328
2015-12-10 11:35:00,51.39,51.44,51.22,51.3,73324.98957029621,30.7682,30.7982,30.6665,30.7144,73324.9896
2015-12-10 11:40:00,51.31,51.34,51.18,51.22,64540.397719371445,30.7203,30.7383,30.6425,30.6665,64540.3977
2015-12-10 11:45:00,51.24,51.31,51.22,51.27,67627.59004310945,30.6784,30.7203,30.6665,30.6964,67627.59
2015-12-10 11:50:00,51.26,51.34,51.21,51.29,50293.4223334724,30.6904,30.7383,30.6605,30.7084,50293.4223
2015-12-10 11:55:00,51.3,51.43,51.24,51.39,66253.65039632875,30.7144,30.7922,30.6784,30.7682,66253.6504
2015-12-10 12:00:00,51.37,51.42,51.31,51.38,58913.92017800029,30.7563,30.7862,30.7203,30.7623,58913.9202
2015-12-10 12:05:00,51.39,51.48,51.38,51.44,54901.96078431373,30.7682,30.8221,30.7623,30.7982,54901.9608
2015-12-10 12:10:00,51.45,51.54,51.4,51.5,47272.98011403143,30.8042,30.858,30.7742,30.8341,47272.9801
2015-12-10 12:15:00,51.51,51.57,51.5,51.52,70552.07898762342,30.8401,30.876,30.8341,30.8461,70552.079
2015-12-10 12:20:00,51.52,51.7,51.52,51.63,43961.89681546378,30.8461,30.9538,30.8461,30.9119,43961.8968
2015-12-10 12:25:00,51.62,51.73,51.62,51.68,38966.76401056877,30.9059,30.9718,30.9059,30.9419,38966.764
2015-12-10 12:30:00,51.7,51.71,51.6,51.66,33138.64552913364,30.9538,30.9598,30.894,30.9299,33138.6455
2015-12-10 12:35:00,51.67,51.72,51.61,51.63,72320.95675149493,30.9359,30.9658,30.9,30.9119,72320.9568
2015-12-10 12:40:00,51.63,51.7,51.56,51.7,42882.77012932833,30.9119,30.9538,30.87,30.9538,42882.7701
2015-12-10 12:45:00,51.69,51.71,51.63,51.7,46465.025726602704,30.9479,30.9598,30.9119,30.9538,46465.0257
2015-12-10 12:50:00,51.69,51.85,51.68,51.85,65511.055486024205,30.9479,31.0437,30.9419,31.0437,65511.0555
2015-12-10 12:55:00,51.85,51.95,51.85,51.93,53158.11430955361,31.0437,31.1035,31.0437,31.0915,53158.1143
2015-12-10 13:00:00,51.93,52.02,51.93,52.01,57914.05924071757,31.0915,31.1454,31.0915,31.1394,57914.0592
2015-12-10 13:05:00,52.01,52.06,51.98,52.06,38133.77833402865,31.1394,31.1694,31.1215,31.1694,38133.7783
2015-12-10 13:10:00,52.06,52.17,52.04,52.13,63210.9581421221,31.1694,31.2352,31.1574,31.2113,63210.9581
2015-12-10 13:15:00,52.13,52.14,52.07,52.11,58570.43526630511,31.2113,31.2173,31.1754,31.1993,58570.4353
2015-12-10 13:20:00,52.11,52.15,52.1,52.13,53735.22458628842,31.1993,31.2233,31.1933,31.2113,53735.2246
2015-12-10 13:25:00,52.13,52.13,51.95,52.02,94691.97608121263,31.2113,31.2113,31.1035,31.1454,94691.9761
2015-12-10 13:30:00,52.03,52.13,52.02,52.06,40923.3764427757,31.1514,31.2113,31.1454,31.1694,40923.3764
2015-12-10 13:35:00,52.05,52.15,52.05,52.13,153084.4110693923,31.1634,31.2233,31.1634,31.2113,153084.4111
2015-12-10 13:40:00,52.13,52.28,52.13,52.26,43358.36462244473,31.2113,31.3011,31.2113,31.2891,43358.3646
2015-12-10 13:45:00,52.25,52.28,52.22,52.26,23895.146711166737,31.2831,31.3011,31.2652,31.2891,23895.1467
2015-12-10 13:50:00,52.25,52.26,52.15,52.24,36424.69753858991,31.2831,31.2891,31.2233,31.2772,36424.6975
2015-12-10 13:55:00,52.24,52.24,52.18,52.21,49610.62439160061,31.2772,31.2772,31.2412,31.2592,49610.6244
2015-12-10 14:00:00,52.19,52.48,52.17,52.42,69628.70254484774,31.2472,31.4208,31.2352,31.3849,69628.7025
2015-12-10 14:05:00,52.43,52.52,52.34,52.49,131264.08010012517,31.3909,31.4448,31.337,31.4268,131264.0801
2015-12-10 14:10:00,52.48,52.52,52.31,52.42,82476.70699485469,31.4208,31.4448,31.3191,31.3849,82476.707
2015-12-10 14:15:00,52.42,52.54,52.41,52.49,44416.63190098735,31.3849,31.4568,31.3789,31.4268,44416.6319
2015-12-10 14:20:00,52.5,52.6,52.49,52.57,39345.01460158532,31.4328,31.4927,31.4268,31.4747,39345.0146
2015-12-10 14:25:00,52.57,52.67,52.55,52.65,38854.12320956752,31.4747,31.5346,31.4628,31.5226,38854.1232
2015-12-10 14:30:00,52.65,52.67,52.57,52.57,40140.45334445836,31.5226,31.5346,31.4747,31.4747,40140.4533
2015-12-10 14:35:00,52.59,52.63,52.57,52.57,33256.848838826314,31.4867,31.5107,31.4747,31.4747,33256.8488
2015-12-10 14:40:00,52.58,52.65,52.56,52.62,41576.971214017525,31.4807,31.5226,31.4687,31.5047,41576.9712
2015-12-10 14:45:00,52.62,52.72,52.6,52.72,52917.53580864971,31.5047,31.5645,31.4927,31.5645,52917.5358
2015-12-10 14:50:00,52.71,52.77,52.7,52.77,67321.65206508136,31.5586,31.5945,31.5526,31.5945,67321.6521
2015-12-10 14:55:00,52.77,52.87,52.75,52.87,68258.9347795856,31.5945,31.6543,31.5825,31.6543,68258.9348
2015-12-10 15:00:00,52.87,52.9,52.72,52.75,98302.0442219441,31.6543,31.6723,31.5645,31.5825,98302.0442
2015-12-10 15:05:00,52.73,52.73,52.54,52.62,62361.28493950772,31.5705,31.5705,31.4568,31.5047,62361.2849
2015-12-10 15:10:00,52.62,52.72,52.61,52.67,83625.36503963289,31.5047,31.5645,31.4987,31.5346,83625.365
2015-12-10 15:15:00,52.67,52.75,52.67,52.68,103226.25504102353,31.5346,31.5825,31.5346,31.5406,103226.255
2015-12-10 15:20:00,52.68,52.7,52.65,52.67,120268.39104436102,31.5406,31.5526,31.5226,31.5346,120268.391
2015-12-10 15:25:00,52.67,52.67,52.31,52.47,286182.72841051314,31.5346,31.5346,31.3191,31.4149,286182.7284
2015-12-10 15:30:00,52.47,52.54,52.4,52.52,156230.00973439022,31.4149,31.4568,31.3729,31.4448,156230.0097
2015-12-10 15:35:00,52.53,52.62,52.49,52.59,138574.60714782367,31.4508,31.5047,31.4268,31.4867,138574.6071
2015-12-10 15:40:00,52.59,52.66,52.58,52.58,147183.97997496874,31.4867,31.5286,31.4807,31.4807,147183.98
2015-12-10 15:45:00,52.59,52.62,52.53,52.56,166672.2291753581,31.4867,31.5047,31.4508,31.4687,166672.2292
2015-12-10 15:50:00,52.56,52.6,52.49,52.59,198094.8407731887,31.4687,31.4927,31.4268,31.4867,198094.8408
2015-12-10 15:55:00,52.58,52.68,52.57,52.62,346761.22931442084,31.4807,31.5406,31.4747,31.5047,346761.2293
2015-12-11 09:30:00,52.2,52.47,52.1,52.11,171546.37741621473,31.2532,31.4149,31.1933,31.1993,171546.3774
2015-12-11 09:35:00,52.1,52.13,51.82,51.86,107516.33986928106,31.1933,31.2113,31.0257,31.0496,107516.3399
2015-12-11 09:40:00,51.83,51.98,51.72,51.72,81682.65887915451,31.0317,31.1215,30.9658,30.9658,81682.6589
2015-12-11 09:45:00,51.71,51.78,51.42,51.44,78613.54470866361,30.9598,31.0017,30.7862,30.7982,78613.5447
2015-12-11 09:50:00,51.42,51.46,51.31,51.4,102012.23751912112,30.7862,30.8102,30.7203,30.7742,102012.2375
2015-12-11 09:55:00,51.39,51.43,51.22,51.24,92863.30134890835,30.7682,30.7922,30.6665,30.6784,92863.3013
2015-12-11 10:00:00,51.22,51.52,51.2,51.5,107567.7930746767,30.6665,30.8461,30.6545,30.8341,107567.7931
2015-12-11 10:05:00,51.49,51.6,51.44,51.59,75794.74342928661,30.8281,30.894,30.7982,30.888,75794.7434
2015-12-11 10:10:00,51.58,51.76,51.57,51.74,65225.97691558894,30.882,30.9898,30.876,30.9778,65225.9769
2015-12-11 10:15:00,51.73,51.78,51.55,51.57,80463.0788485607,30.9718,31.0017,30.864,30.876,80463.0788
2015-12-11 10:20:00,51.58,51.6,51.47,51.54,77809.76220275345,30.882,30.894,30.8161,30.858,77809.7622
2015-12-11 10:25:00,51.52,51.52,51.43,51.44,47266.02697816716,30.8461,30.8461,30.7922,30.7982,47266.027
2015-12-11 10:30:00,51.44,51.47,51.39,51.4,38873.591989987486,30.7982,30.8161,30.7682,30.7742,38873.592
2015-12-11 10:35:00,51.38,51.48,51.34,51.41,36181.33778334029,30.7623,30.8221,30.7383,30.7802,36181.3378
2015-12-11 10:40:00,51.43,51.49,51.41,51.41,38748.43554443054,30.7922,30.8281,30.7802,30.7802,38748.4355
2015-12-11 10:45:00,51.41,51.46,51.39,51.41,33216.52065081352,30.7802,30.8102,30.7682,30.7802,33216.5207
2015-12-11 10:50:00,51.39,51.46,51.39,51.44,49959.67181198721,30.7682,30.8102,30.7682,30.7982,49959.6718
2015-12-11 10:55:00,51.43,51.46,51.42,51.44,52170.76901682659,30.7922,30.8102,30.7862,30.7982,52170.769
2015-12-11 11:00:00,51.43,51.49,51.42,51.43,47126.96426088167,30.7922,30.8281,30.7862,30.7922,47126.9643
2015-12-11 11:05:00,51.43,51.55,51.39,51.52,46406.61938534279,30.7922,30.864,30.7682,30.8461,46406.6194
2015-12-11 11:10:00,51.51,51.55,51.47,51.54,44016.13127520512,30.8401,30.864,30.8161,30.858,44016.1313
2015-12-11 11:15:00,51.52,51.56,51.51,51.54,36524.822695035466,30.8461,30.87,30.8401,30.858,36524.8227
2015-12-11 11:20:00,51.53,51.55,51.5,51.53,46579.057154776805,30.8521,30.864,30.8341,30.8521,46579.0572
2015-12-11 11:25:00,51.52,51.57,51.51,51.52,25968.57182589348,30.8461,30.876,30.8401,30.8461,25968.5718
2015-12-11 11:30:00,51.54,51.55,51.38,51.39,106567.93213739396,30.858,30.864,30.7623,30.7682,106567.9321
2015-12-11 11:35:00,51.38,51.42,51.34,51.35,24302.60047281324,30.7623,30.7862,30.7383,30.7443,24302.6005
2015-12-11 11:40:00,51.36,51.51,51.35,51.49,18883.32638019747,30.7503,30.8401,30.7443,30.8281,18883.3264
2015-12-11 11:45:00,51.49,51.61,51.48,51.57,27492.69920734252,30.8281,30.9,30.8221,30.876,27492.6992
2015-12-11 11:50:00,51.59,51.6,51.54,51.56,16013.07189542484,30.888,30.894,30.858,30.87,16013.0719
2015-12-11 11:55:00,51.55,51.55,51.49,51.51,26878.04199694062,30.864,30.864,30.8281,30.8401,26878.042
2015-12-11 12:00:00,51.52,51.57,51.49,51.55,19860.937282714505,30.8461,30.876,30.8281,30.864,19860.9373
2015-12-11 12:05:00,51.53,51.54,51.43,51.43,26527.603949381173,30.8521,30.858,30.7922,30.7922,26527.6039
2015-12-11 12:10:00,51.44,51.44,51.34,51.36,41411.48658044779,30.7982,30.7982,30.7383,30.7503,41411.4866
2015-12-11 12:15:00,51.35,51.36,51.29,51.31,33496.03671255737,30.7443,30.7503,30.7084,30.7203,33496.0367
2015-12-11 12:20:00,51.31,51.33,51.26,51.28,26252.25976915589,30.7203,30.7323,30.6904,30.7024,26252.2598
2015-12-11 12:25:00,51.28,51.3,51.24,51.3,62379.36309275484,30.7024,30.7144,30.6784,30.7144,62379.3631
2015-12-11 12:30:00,51.3,51.34,51.23,51.31,70851.06382978724,30.7144,30.7383,30.6724,30.7203,70851.0638
2015-12-11 12:35:00,51.3,51.32,51.25,51.29,43128.91113892366,30.7144,30.7263,30.6844,30.7084,43128.9111
2015-12-11 12:40:00,51.27,51.29,51.24,51.28,18137.95021554721,30.6964,30.7084,30.6784,30.7024,18137.9502
2015-12-11 12:45:00,51.29,51.31,51.26,51.26,13769.990265609791,30.7084,30.7203,30.6904,30.6904,13769.9903
2015-12-11 12:50:00,51.26,51.26,51.18,51.25,19019.60784313725,30.6904,30.6904,30.6425,30.6844,19019.6078
2015-12-11 12:55:00,51.26,51.34,51.25,51.33,12790.9887359199,30.6904,30.7383,30.6844,30.7323,12790.9887
2015-12-11 13:00:00,51.34,51.41,51.33,51.39,17768.043387567795,30.7383,30.7802,30.7323,30.7682,17768.0434
2015-12-11 13:05:00,51.4,51.49,51.38,51.47,84648.86663885413,30.7742,30.8281,30.7623,30.8161,84648.8666
2015-12-11 13:10:00,51.47,51.53,51.42,51.51,93993.88124043944,30.8161,30.8521,30.7862,30.8401,93993.8812
2015-12-11 13:15:00,51.51,51.57,51.45,51.53,14964.5390070922,30.8401,30.876,30.8042,30.8521,14964.539
2015-12-11 13:20:00,51.54,51.54,51.47,51.48,10920.595188429985,30.858,30.858,30.8161,30.8221,10920.5952
2015-12-11 13:25:00,51.48,51.49,51.42,51.42,15298.28952857739,30.8221,30.8281,30.7862,30.7862,15298.2895
2015-12-11 13:30:00,51.42,51.45,51.31,51.34,58100.403281880135,30.7862,30.8042,30.7203,30.7383,58100.4033
2015-12-11 13:35:00,51.34,51.37,51.34,51.37,14814.351272423864,30.7383,30.7563,30.7383,30.7563,14814.3513
2015-12-11 13:40:00,51.37,51.43,51.34,51.39,28343.76303712975,30.7563,30.7922,30.7383,30.7682,28343.763
2015-12-11 13:45:00,51.39,51.45,51.37,51.38,20762.06369072452,30.7682,30.8042,30.7563,30.7623,20762.0637
2015-12-11 13:50:00,51.37,51.42,51.37,51.4,28062.856348213045,30.7563,30.7862,30.7563,30.7742,28062.8563
2015-12-11 13:55:00,51.39,51.41,51.33,51.34,28087.887637324435,30.7682,30.7802,30.7323,30.7383,28087.8876
2015-12-11 14:00:00,51.33,51.38,51.31,51.32,27024.0578500904,30.7323,30.7623,30.7203,30.7263,27024.0579
2015-12-11 14:05:00,51.31,51.35,51.31,51.34,43610.06814073148,30.7203,30.7443,30.7203,30.7383,43610.0681
2015-12-11 14:10:00,51.34,51.37,51.31,51.36,41040.18912529551,30.7383,30.7563,30.7203,30.7503,41040.1891
2015-12-11 14:15:00,51.35,51.42,51.34,51.38,50673.063551661806,30.7443,30.7862,30.7383,30.7623,50673.0636
2015-12-11 14:20:00,51.39,51.39,51.29,51.29,38577.38840216938,30.7682,30.7682,30.7084,30.7084,38577.3884
2015-12-11 14:25:00,51.29,51.3,51.24,51.29,44899.179529968016,30.7084,30.7144,30.6784,30.7084,44899.1795
2015-12-11 14:30:00,51.3,51.37,51.29,51.34,37627.59004310945,30.7144,30.7563,30.7084,30.7383,37627.59
2015-12-11 14:35:00,51.35,51.38,51.33,51.34,104302.60047281324,30.7443,30.7623,30.7323,30.7383,104302.6005
2015-12-11 14:40:00,51.33,51.36,51.29,51.31,35844.80600750939,30.7323,30.7503,30.7084,30.7203,35844.806
2015-12-11 14:45:00,51.31,51.32,51.27,51.29,24048.115700180784,30.7203,30.7263,30.6964,30.7084,24048.1157
2015-12-11 14:50:00,51.29,51.34,51.28,51.31,40244.75038242248,30.7084,30.7383,30.7024,30.7203,40244.7504
2015-12-11 14:55:00,51.32,51.32,51.26,51.3,27978.028090668893,30.7263,30.7263,30.6904,30.7144,27978.0281
2015-12-11 15:00:00,51.29,51.34,51.29,51.3,60560.42275066055,30.7084,30.7383,30.7084,30.7144,60560.4228
2015-12-11 15:05:00,51.3,51.31,51.21,51.21,48260.32540675845,30.7144,30.7203,30.6605,30.6605,48260.3254
2015-12-11 15:10:00,51.21,51.27,51.16,51.16,139927.68738701157,30.6605,30.6964,30.6305,30.6305,139927.6874
2015-12-11 15:15:00,51.16,51.17,51.09,51.1,42610.20720344876,30.6305,30.6365,30.5886,30.5946,42610.2072
2015-12-11 15:20:00,51.11,51.12,51.01,51.01,63772.7715199555,30.6006,30.6066,30.5407,30.5407,63772.7715
2015-12-11 15:25:00,51.01,51.19,51.01,51.18,66961.47962731193,30.5407,30.6485,30.5407,30.6425,66961.4796
2015-12-11 15:30:00,51.18,51.22,51.15,51.19,87270.19885968573,30.6425,30.6665,30.6245,30.6485,87270.1989
2015-12-11 15:35:00,51.19,51.21,51.12,51.12,104302.60047281324,30.6485,30.6605,30.6066,30.6066,104302.6005
2015-12-11 15:40:00,51.13,51.18,51.09,51.14,90183.56278681688,30.6126,30.6425,30.5886,30.6186,90183.5628
2015-12-11 15:45:00,51.14,51.19,51.12,51.19,153712.97455152276,30.6186,30.6485,30.6066,30.6485,153712.9746
2015-12-11 15:50:00,51.19,51.25,51.18,51.22,209254.6238353497,30.6485,30.6844,30.6425,30.6665,209254.6238
2015-12-11 15:55:00,51.22,51.32,51.21,51.29,405764.14963148383,30.6665,30.7263,30.6605,30.7084,405764.1496
2015-12-14 09:30:00,51.17,51.29,51.06,51.21,122647.75413711584,30.6365,30.7084,30.5707,30.6605,122647.7541
2015-12-14 09:35:00,51.25,51.39,51.25,51.37,137769.43401474066,30.6844,30.7682,30.6844,30.7563,137769.434
2015-12-14 09:40:00,51.36,51.48,51.3,51.4,68222.77847309137,30.7503,30.8221,30.7144,30.7742,68222.7785
2015-12-14 09:45:00,51.38,51.49,51.36,51.4,64412.46001946879,30.7623,30.8281,30.7503,30.7742,64412.46
2015-12-14 09:50:00,51.39,51.4,51.21,51.26,78859.68571825894,30.7682,30.7742,30.6605,30.6904,78859.6857
2015-12-14 09:55:00,51.26,51.28,51.19,51.19,40702.26672229176,30.6904,30.7024,30.6485,30.6485,40702.2667
2015-12-14 10:00:00,51.2,51.39,51.19,51.39,86324.57238214435,30.6545,30.7682,30.6485,30.7682,86324.5724
2015-12-14 10:05:00,51.41,51.55,51.37,51.49,88738.70115422056,30.7802,30.864,30.7563,30.8281,88738.7012
2015-12-14 10:10:00,51.49,51.49,51.04,51.14,115595.88374356837,30.8281,30.8281,30.5587,30.6186,115595.8837
2015-12-14 10:15:00,51.14,51.45,51.09,51.32,103978.58434153804,30.6186,30.8042,30.5886,30.7263,103978.5843
2015-12-14 10:20:00,51.31,51.36,51.29,51.31,88571.82589347796,30.7203,30.7503,30.7084,30.7203,88571.8259
2015-12-14 10:25:00,51.29,51.34,51.09,51.11,72721.45737727715,30.7084,30.7383,30.5886,30.6006,72721.4574
2015-12-14 10:30:00,51.11,51.23,51.04,51.21,56848.83882631067,30.6006,30.6724,30.5587,30.6605,56848.8388
2015-12-14 10:35:00,51.21,51.29,51.17,51.29,51447.64288694201,30.6605,30.7084,30.6365,30.7084,51447.6429
2015-12-14 10:40:00,51.29,51.39,51.26,51.34,51625.64316506745,30.7084,30.7682,30.6904,30.7383,51625.6432
2015-12-14 10:45:00,51.36,51.45,51.33,51.33,103437.63037129746,30.7503,30.8042,30.7323,30.7323,103437.6304
2015-12-14 10:50:00,51.32,51.37,51.26,51.33,31158.39243498818,30.7263,30.7563,30.6904,30.7323,31158.3924
2015-12-14 10:55:00,51.32,51.43,51.31,51.43,73356.97399527187,30.7263,30.7922,30.7203,30.7922,73356.974
2015-12-14 11:00:00,51.42,51.45,51.3,51.34,47147.82366847448,30.7862,30.8042,30.7144,30.7383,47147.8237
2015-12-14 11:05:00,51.34,51.38,51.29,51.29,47697.12140175219,30.7383,30.7623,30.7084,30.7084,47697.1214
2015-12-14 11:10:00,51.29,51.32,51.11,51.16,59214.29564733696,30.7084,30.7263,30.6006,30.6305,59214.2956
2015-12-14 11:15:00,51.16,51.21,51.06,51.09,63793.63092754833,30.6305,30.6605,30.5707,30.5886,63793.6309
2015-12-14 11:20:00,51.09,51.14,51.07,51.09,92628.28535669588,30.5886,30.6186,30.5766,30.5886,92628.2854
2015-12-14 11:25:00,51.08,51.1,51.02,51.06,135842.02475316369,30.5826,30.5946,30.5467,30.5707,135842.0248
2015-12-14 11:30:00,51.04,51.04,50.84,50.88,33757.4746210541,30.5587,30.5587,30.4389,30.4629,33757.4746
2015-12-14 11:35:00,50.87,50.9,50.7,50.77,56686.13544708664,30.4569,30.4749,30.3551,30.397,56686.1354
2015-12-14 11:40:00,50.76,50.8,50.74,50.79,60463.07884856071,30.391,30.415,30.3791,30.409,60463.0788
2015-12-14 11:45:00,50.79,50.82,50.68,50.7,53309.692671394805,30.409,30.427,30.3431,30.3551,53309.6927
2015-12-14 11:50:00,50.7,50.78,50.69,50.78,51455.986649979146,30.3551,30.403,30.3491,30.403,51455.9866
2015-12-14 11:55:00,50.78,51.01,50.77,51.01,106031.15004867196,30.403,30.5407,30.397,30.5407,106031.15
2015-12-14 12:00:00,51.0,51.05,50.96,51.01,26156.3064942289,30.5347,30.5647,30.5108,30.5407,26156.3065
2015-12-14 12:05:00,51.01,51.09,50.94,51.08,59720.48393825616,30.5407,30.5886,30.4988,30.5826,59720.4839
2015-12-14 12:10:00,51.08,51.16,51.08,51.08,25893.47795855932,30.5826,30.6305,30.5826,30.5826,25893.478
2015-12-14 12:15:00,51.1,51.14,51.04,51.12,50584.06341259909,30.5946,30.6186,30.5587,30.6066,50584.0634
2015-12-14 12:20:00,51.11,51.15,51.04,51.15,28637.185370602143,30.6006,30.6245,30.5587,30.6245,28637.1854
2015-12-14 12:25:00,51.16,51.22,51.16,51.21,39186.48310387985,30.6305,30.6665,30.6305,30.6605,39186.4831
2015-12-14 12:30:00,51.23,51.27,51.21,51.24,18659.43540536782,30.6724,30.6964,30.6605,30.6784,18659.4354
2015-12-14 12:35:00,51.24,51.29,51.22,51.25,31074.95480461689,30.6784,30.7084,30.6665,30.6844,31074.9548
2015-12-14 12:40:00,51.25,51.25,51.19,51.19,30030.59379780281,30.6844,30.6844,30.6485,30.6485,30030.5938
2015-12-14 12:45:00,51.2,51.24,51.16,51.16,39047.42038659436,30.6545,30.6784,30.6305,30.6305,39047.4204
2015-12-14 12:50:00,51.16,51.27,51.16,51.27,29909.60923376443,30.6305,30.6964,30.6305,30.6964,29909.6092
2015-12-14 12:55:00,51.28,51.37,51.26,51.36,46302.32234737867,30.7024,30.7563,30.6904,30.7503,46302.3223
2015-12-14 13:00:00,51.37,51.39,51.26,51.29,58460.57571964957,30.7563,30.7682,30.6904,30.7084,58460.5757
2015-12-14 13:05:00,51.29,51.32,51.25,51.26,53625.36503963288,30.7084,30.7263,30.6844,30.6904,53625.365
2015-12-14 13:10:00,51.26,51.28,51.12,51.14,44130.162703379225,30.6904,30.7024,30.6066,30.6186,44130.1627
2015-12-14 13:15:00,51.14,51.14,51.08,51.11,21198.720623000976,30.6186,30.6186,30.5826,30.6006,21198.7206
2015-12-14 13:20:00,51.11,51.18,51.11,51.14,26933.66708385482,30.6006,30.6425,30.6006,30.6186,26933.6671
2015-12-14 13:25:00,51.14,51.19,51.12,51.18,21935.753024614103,30.6186,30.6485,30.6066,30.6425,21935.753
2015-12-14 13:30:00,51.17,51.24,51.14,51.2,21453.20539563343,30.6365,30.6784,30.6186,30.6545,21453.2054
2015-12-14 13:35:00,51.2,51.22,51.14,51.14,28279.79418717842,30.6545,30.6665,30.6186,30.6186,28279.7942
2015-12-14 13:40:00,51.16,51.19,51.13,51.17,34131.55333055208,30.6305,30.6485,30.6126,30.6365,34131.5533
2015-12-14 13:45:00,51.17,51.24,51.14,51.21,47517.73049645391,30.6365,30.6784,30.6186,30.6605,47517.7305
2015-12-14 13:50:00,51.21,51.21,51.13,51.18,54338.75677930747,30.6605,30.6605,30.6126,30.6425,54338.7568
2015-12-14 13:55:00,51.16,51.21,51.15,51.2,38906.967042136006,30.6305,30.6605,30.6245,30.6545,38906.967
2015-12-14 14:00:00,51.21,51.23,51.15,51.17,50275.344180225286,30.6605,30.6724,30.6245,30.6365,50275.3442
2015-12-14 14:05:00,51.17,51.27,51.17,51.23,66494.22889723266,30.6365,30.6964,30.6365,30.6724,66494.2289
2015-12-14 14:10:00,51.22,51.35,51.22,51.3,68730.35739118342,30.6665,30.7443,30.6665,30.7144,68730.3574
2015-12-14 14:15:00,51.29,51.31,51.2,51.26,55664.02447503825,30.7084,30.7203,30.6545,30.6904,55664.0245
2015-12-14 14:20:00,51.27,51.28,51.23,51.24,57069.94854679461,30.6964,30.7024,30.6724,30.6784,57069.9485
2015-12-14 14:25:00,51.24,51.28,51.22,51.24,55725.212070643865,30.6784,30.7024,30.6665,30.6784,55725.2121
2015-12-14 14:30:00,51.24,51.24,51.16,51.18,28549.57585871228,30.6784,30.6784,30.6305,30.6425,28549.5759
2015-12-14 14:35:00,51.19,51.19,51.08,51.09,67612.29314420804,30.6485,30.6485,30.5826,30.5886,67612.2931
2015-12-14 14:40:00,51.11,51.2,51.1,51.16,32881.37950215548,30.6006,30.6545,30.5946,30.6305,32881.3795
2015-12-14 14:45:00,51.16,51.24,51.14,51.24,48378.528716451125,30.6305,30.6784,30.6186,30.6784,48378.5287
2015-12-14 14:50:00,51.23,51.31,51.22,51.3,49160.06118759561,30.6724,30.7203,30.6665,30.7144,49160.0612
2015-12-14 14:55:00,51.3,51.34,51.24,51.25,40579.89153108053,30.7144,30.7383,30.6784,30.6844,40579.8915
2015-12-14 15:00:00,51.25,51.27,51.19,51.26,44230.287859824784,30.6844,30.6964,30.6485,30.6904,44230.2879
2015-12-14 15:05:00,51.27,51.3,51.2,51.26,86559.58837435684,30.6964,30.7144,30.6545,30.6904,86559.5884
2015-12-14 15:10:00,51.26,51.3,51.24,51.26,55587.539980531226,30.6904,30.7144,30.6784,30.6904,55587.54
2015-12-14 15:15:00,51.27,51.42,51.26,51.41,96054.7907106105,30.6964,30.7862,30.6904,30.7802,96054.7907
2015-12-14 15:20:00,51.4,51.42,51.34,51.41,73882.63106661105,30.7742,30.7862,30.7383,30.7802,73882.6311
2015-12-14 15:25:00,51.42,51.5,51.39,51.49,66303.71297455153,30.7862,30.8341,30.7682,30.8281,66303.713
2015-12-14 15:30:00,51.49,51.52,51.39,51.47,74753.16367681825,30.8281,30.8461,30.7682,30.8161,74753.1637
2015-12-14 15:35:00,51.46,51.49,51.44,51.45,101497.7054651648,30.8102,30.8281,30.7982,30.8042,101497.7055
2015-12-14 15:40:00,51.45,51.45,51.3,51.3,101336.39271311364,30.8042,30.8042,30.7144,30.7144,101336.3927
2015-12-14 15:45:00,51.3,51.45,51.29,51.44,135508.2742316785,30.7144,30.8042,30.7084,30.7982,135508.2742
2015-12-14 15:50:00,51.44,51.49,51.42,51.49,149546.6555416493,30.7982,30.8281,30.7862,30.8281,149546.6555
2015-12-14 15:55:00,51.49,51.54,51.46,51.53,248589.9040467251,30.8281,30.858,30.8102,30.8521,248589.904
2015-12-15 09:30:00,51.93,52.17,51.84,51.9,60570.157140870535,31.0915,31.2352,31.0377,31.0736,60570.1571
2015-12-15 09:35:00,51.94,51.98,51.83,51.95,31560.283687943265,31.0975,31.1215,31.0317,31.1035,31560.2837
2015-12-15 09:40:00,51.98,52.06,51.87,51.91,41094.42358503686,31.1215,31.1694,31.0556,31.0796,41094.4236
2015-12-15 09:45:00,51.95,51.98,51.85,51.97,64575.163398692814,31.1035,31.1215,31.0437,31.1155,64575.1634
2015-12-15 09:50:00,51.95,51.99,51.93,51.93,69262.96759838688,31.1035,31.1275,31.0915,31.0915,69262.9676
2015-12-15 09:55:00,51.93,52.18,51.88,52.16,78873.59198998749,31.0915,31.2412,31.0616,31.2293,78873.592
2015-12-15 10:00:00,52.18,52.18,51.98,52.03,67790.29342233347,31.2412,31.2412,31.1215,31.1514,67790.2934
2015-12-15 10:05:00,52.04,52.1,51.98,52.02,113922.95925462384,31.1574,31.1933,31.1215,31.1454,113922.9593
2015-12-15 10:10:00,52.02,52.09,51.96,52.03,61736.89333889585,31.1454,31.1873,31.1095,31.1514,61736.8933
2015-12-15 10:15:00,52.03,52.03,51.98,52.0,110841.32943957724,31.1514,31.1514,31.1215,31.1335,110841.3294
2015-12-15 10:20:00,52.01,52.06,51.97,52.0,194377.69434014743,31.1394,31.1694,31.1155,31.1335,194377.6943
2015-12-15 10:25:00,52.01,52.03,51.85,51.89,155462.38353497427,31.1394,31.1514,31.0437,31.0676,155462.3835
2015-12-15 10:30:00,51.9,52.03,51.9,51.99,94331.8036434432,31.0736,31.1514,31.0736,31.1275,94331.8036
2015-12-15 10:35:00,51.99,52.04,51.95,51.95,62489.22263941038,31.1275,31.1574,31.1035,31.1035,62489.2226
2015-12-15 10:40:00,51.95,52.06,51.93,52.0,54984.00778751217,31.1035,31.1694,31.0915,31.1335,54984.0078
2015-12-15 10:45:00,52.0,52.06,51.99,52.05,86274.50980392158,31.1335,31.1694,31.1275,31.1634,86274.5098
2015-12-15 10:50:00,52.05,52.1,52.0,52.01,299491.0304547351,31.1634,31.1933,31.1335,31.1394,299491.0305
2015-12-15 10:55:00,52.01,52.06,51.98,52.06,51667.361980253096,31.1394,31.1694,31.1215,31.1694,51667.362
2015-12-15 11:00:00,52.05,52.06,52.03,52.06,49317.20205812822,31.1634,31.1694,31.1514,31.1694,49317.2021
2015-12-15 11:05:00,52.06,52.1,52.01,52.01,90215.54721179252,31.1694,31.1933,31.1394,31.1394,90215.5472
2015-12-15 11:10:00,52.01,52.03,51.99,52.01,53735.22458628842,31.1394,31.1514,31.1275,31.1394,53735.2246
2015-12-15 11:15:00,52.01,52.06,52.01,52.03,53548.88054512586,31.1394,31.1694,31.1394,31.1514,53548.8805
2015-12-15 11:20:00,52.02,52.06,52.01,52.06,39589.764984007794,31.1454,31.1694,31.1394,31.1694,39589.765
2015-12-15 11:25:00,52.05,52.07,52.01,52.02,55576.41496314838,31.1634,31.1754,31.1394,31.1454,55576.415
2015-12-15 11:30:00,52.03,52.06,51.99,51.99,30877.48574607148,31.1514,31.1694,31.1275,31.1275,30877.4857
2015-12-15 11:35:00,52.0,52.02,51.96,52.01,27361.98025309415,31.1335,31.1454,31.1095,31.1394,27361.9803
2015-12-15 11:40:00,52.03,52.06,52.01,52.03,74195.52218050341,31.1514,31.1694,31.1394,31.1514,74195.5222
2015-12-15 11:45:00,52.03,52.06,52.02,52.03,38297.872340425536,31.1514,31.1694,31.1454,31.1514,38297.8723
2015-12-15 11:50:00,52.02,52.07,52.01,52.03,52213.8784591851,31.1454,31.1754,31.1394,31.1514,52213.8785
2015-12-15 11:55:00,52.06,52.12,52.05,52.12,57610.90251703519,31.1694,31.2053,31.1634,31.2053,57610.9025
2015-12-15 12:00:00,52.12,52.13,52.03,52.03,86634.68224169101,31.2053,31.2113,31.1514,31.1514,86634.6822
2015-12-15 12:05:00,52.03,52.1,52.03,52.09,42231.95661243221,31.1514,31.1933,31.1514,31.1873,42231.9566
2015-12-15 12:10:00,52.1,52.11,52.05,52.06,42493.39452092895,31.1933,31.1993,31.1634,31.1694,42493.3945
2015-12-15 12:15:00,52.06,52.06,52.04,52.06,56285.63482130441,31.1694,31.1694,31.1574,31.1694,56285.6348
2015-12-15 12:20:00,52.06,52.21,52.06,52.13,48552.357113058,31.1694,31.2592,31.1694,31.2113,48552.3571
2015-12-15 12:25:00,52.13,52.24,52.13,52.22,27031.01098595467,31.2113,31.2772,31.2113,31.2652,27031.011
2015-12-15 12:30:00,52.22,52.32,52.21,52.24,57573.3555833681,31.2652,31.3251,31.2592,31.2772,57573.3556
2015-12-15 12:35:00,52.23,52.34,52.22,52.26,49890.14045334447,31.2712,31.337,31.2652,31.2891,49890.1405
2015-12-15 12:40:00,52.26,52.26,52.21,52.21,22788.20748157419,31.2891,31.2891,31.2592,31.2592,22788.2075
2015-12-15 12:45:00,52.22,52.26,52.18,52.19,34641.91350298985,31.2652,31.2891,31.2412,31.2472,34641.9135
2015-12-15 12:50:00,52.19,52.2,52.16,52.2,19742.73397302184,31.2472,31.2532,31.2293,31.2532,19742.734
2015-12-15 12:55:00,52.21,52.21,52.17,52.21,48132.3877068558,31.2592,31.2592,31.2352,31.2592,48132.3877
2015-12-15 13:00:00,52.21,52.21,52.13,52.15,29226.811291892645,31.2592,31.2592,31.2113,31.2233,29226.8113
2015-12-15 13:05:00,52.16,52.16,52.09,52.15,21999.72187456543,31.2293,31.2293,31.1873,31.2233,21999.7219
2015-12-15 13:10:00,52.16,52.16,52.11,52.12,35360.867751355865,31.2293,31.2293,31.1993,31.2053,35360.8678
2015-12-15 13:15:00,52.12,52.14,52.08,52.08,29735.78083715756,31.2053,31.2173,31.1814,31.1814,29735.7808
2015-12-15 13:20:00,52.07,52.1,52.03,52.08,64123.20956751496,31.1754,31.1933,31.1514,31.1814,64123.2096
2015-12-15 13:25:00,52.07,52.16,52.06,52.13,83108.05173133084,31.1754,31.2293,31.1694,31.2113,83108.0517
2015-12-15 13:30:00,52.14,52.14,52.04,52.06,52479.4882492004,31.2173,31.2173,31.1574,31.1694,52479.4882
2015-12-15 13:35:00,52.05,52.15,52.05,52.12,30100.12515644556,31.1634,31.2233,31.1634,31.2053,30100.1252
2015-12-15 13:40:00,52.13,52.16,52.11,52.14,34025.865665415105,31.2113,31.2293,31.1993,31.2173,34025.8657
2015-12-15 13:45:00,52.14,52.16,52.12,52.13,37296.62077596997,31.2173,31.2293,31.2053,31.2113,37296.6208
2015-12-15 13:50:00,52.13,52.17,52.09,52.14,45912.94673897928,31.2113,31.2352,31.1873,31.2173,45912.9467
2015-12-15 13:55:00,52.14,52.19,52.14,52.15,37424.55847587262,31.2173,31.2472,31.2173,31.2233,37424.5585
2015-12-15 14:00:00,52.16,52.18,52.12,52.18,37681.82450285079,31.2293,31.2412,31.2053,31.2412,37681.8245
2015-12-15 14:05:00,52.17,52.24,52.17,52.19,30428.31316923933,31.2352,31.2772,31.2352,31.2472,30428.3132
2015-12-15 14:10:00,52.2,52.27,52.19,52.27,46636.07286886386,31.2532,31.2951,31.2472,31.2951,46636.0729
2015-12-15 14:15:00,52.28,52.31,52.26,52.3,52322.347378667786,31.3011,31.3191,31.2891,31.3131,52322.3474
2015-12-15 14:20:00,52.3,52.32,52.29,52.29,55860.10290641079,31.3131,31.3251,31.3071,31.3071,55860.1029
2015-12-15 14:25:00,52.29,52.31,52.24,52.3,53461.27103323599,31.3071,31.3191,31.2772,31.3131,53461.271
2015-12-15 14:30:00,52.3,52.4,52.3,52.31,36641.63537755528,31.3131,31.3729,31.3131,31.3191,36641.6354
2015-12-15 14:35:00,52.32,52.38,52.31,52.36,35155.05492977333,31.3251,31.361,31.3191,31.349,35155.0549
2015-12-15 14:40:00,52.36,52.39,52.34,52.36,51492.14295647338,31.349,31.367,31.337,31.349,51492.143
2015-12-15 14:45:00,52.36,52.37,52.28,52.3,43839.52162425254,31.349,31.355,31.3011,31.3131,43839.5216
2015-12-15 14:50:00,52.29,52.31,52.26,52.28,81148.6580447782,31.3071,31.3191,31.2891,31.3011,81148.658
2015-12-15 14:55:00,52.28,52.34,52.26,52.34,76477.5413711584,31.3011,31.337,31.2891,31.337,76477.5414
2015-12-15 15:00:00,52.34,52.34,52.25,52.25,183436.2397441246,31.337,31.337,31.2831,31.2831,183436.2397
2015-12-15 15:05:00,52.25,52.28,52.22,52.28,146420.52565707135,31.2831,31.3011,31.2652,31.3011,146420.5257
2015-12-15 15:10:00,52.29,52.31,52.27,52.31,78471.70073703241,31.3071,31.3191,31.2951,31.3191,78471.7007
2015-12-15 15:15:00,52.32,52.35,52.3,52.34,110382.42247253512,31.3251,31.343,31.3131,31.337,110382.4225
2015-12-15 15:20:00,52.34,52.44,52.29,52.3,87975.24683632319,31.337,31.3969,31.3071,31.3131,87975.2468
2015-12-15 15:25:00,52.29,52.31,52.27,52.28,76683.35419274094,31.3071,31.3191,31.2951,31.3011,76683.3542
2015-12-15 15:30:00,52.27,52.28,52.19,52.24,96562.36962870257,31.2951,31.3011,31.2472,31.2772,96562.3696
2015-12-15 15:35:00,52.24,52.27,52.21,52.26,84986.78904185789,31.2772,31.2951,31.2592,31.2891,84986.789
2015-12-15 15:40:00,52.26,52.29,52.24,52.28,123757.4746210541,31.2891,31.3071,31.2772,31.3011,123757.4746
2015-12-15 15:45:00,52.27,52.29,52.21,52.25,152080.37825059102,31.2951,31.3071,31.2592,31.2831,152080.3783
2015-12-15 15:50:00,52.25,52.28,52.19,52.26,143628.1462939786,31.2831,31.3011,31.2472,31.2891,143628.1463
2015-12-15 15:55:00,52.25,52.28,52.21,52.22,269980.53121958004,31.2831,31.3011,31.2592,31.2652,269980.5312
2015-12-16 09:30:00,52.57,52.75,52.52,52.62,82631.06661104159,31.4747,31.5825,31.4448,31.5047,82631.0666
2015-12-16 09:35:00,52.6,52.67,52.57,52.65,87189.54248366015,31.4927,31.5346,31.4747,31.5226,87189.5425
2015-12-16 09:40:00,52.64,52.76,52.61,52.74,44260.88165762759,31.5166,31.5885,31.4987,31.5765,44260.8817
2015-12-16 09:45:00,52.75,52.85,52.75,52.76,30125.15644555695,31.5825,31.6424,31.5825,31.5885,30125.1564
2015-12-16 09:50:00,52.77,52.9,52.69,52.9,46797.38562091504,31.5945,31.6723,31.5466,31.6723,46797.3856
2015-12-16 09:55:00,52.9,52.9,52.77,52.78,46541.510221109726,31.6723,31.6723,31.5945,31.6005,46541.5102
2015-12-16 10:00:00,52.78,52.85,52.65,52.65,32916.14518147685,31.6005,31.6424,31.5226,31.5226,32916.1452
2015-12-16 10:05:00,52.64,52.68,52.6,52.62,43445.97413433459,31.5166,31.5406,31.4927,31.5047,43445.9741
2015-12-16 10:10:00,52.61,52.61,52.51,52.55,30959.53274926992,31.4987,31.4987,31.4388,31.4628,30959.5327
2015-12-16 10:15:00,52.55,52.56,52.42,52.54,65047.9766374635,31.4628,31.4687,31.3849,31.4568,65047.9766
2015-12-16 10:20:00,52.55,52.57,52.51,52.52,21517.17424558476,31.4628,31.4747,31.4388,31.4448,21517.1742
2015-12-16 10:25:00,52.53,52.53,52.41,52.42,25513.83674036991,31.4508,31.4508,31.3789,31.3849,25513.8367
2015-12-16 10:30:00,52.42,52.51,52.36,52.44,68791.54498678904,31.3849,31.4388,31.349,31.3969,68791.545
2015-12-16 10:35:00,52.42,52.43,52.27,52.28,68115.70018078154,31.3849,31.3909,31.2951,31.3011,68115.7002
2015-12-16 10:40:00,52.27,52.31,52.16,52.19,56384.36935057712,31.2951,31.3191,31.2293,31.2472,56384.3694
2015-12-16 10:45:00,52.19,52.23,52.14,52.19,61010.98595466556,31.2472,31.2712,31.2173,31.2472,61010.986
2015-12-16 10:50:00,52.2,52.25,52.16,52.2,45780.83715755806,31.2532,31.2831,31.2293,31.2532,45780.8372
2015-12-16 10:55:00,52.21,52.24,52.13,52.15,31074.95480461689,31.2592,31.2772,31.2113,31.2233,31074.9548
2015-12-16 11:00:00,52.14,52.14,52.02,52.02,45287.16451119456,31.2173,31.2173,31.1454,31.1454,45287.1645
2015-12-16 11:05:00,52.01,52.09,52.01,52.06,55131.4142678348,31.1394,31.1873,31.1394,31.1694,55131.4143
2015-12-16 11:10:00,52.06,52.07,52.02,52.04,60866.36072868864,31.1694,31.1754,31.1454,31.1574,60866.3607
2015-12-16 11:15:00,52.04,52.05,51.96,52.01,56204.97844527882,31.1574,31.1634,31.1095,31.1394,56204.9784
2015-12-16 11:20:00,52.03,52.07,52.02,52.03,31354.47086636073,31.1514,31.1754,31.1454,31.1514,31354.4709
2015-12-16 11:25:00,52.04,52.08,52.03,52.04,32005.28438325685,31.1574,31.1814,31.1514,31.1574,32005.2844
2015-12-16 11:30:00,52.03,52.08,52.02,52.03,38448.06007509387,31.1514,31.1814,31.1454,31.1514,38448.0601
2015-12-16 11:35:00,52.03,52.08,52.03,52.05,43721.31831455987,31.1514,31.1814,31.1514,31.1634,43721.3183
2015-12-16 11:40:00,52.04,52.05,51.98,51.99,127818.1059657906,31.1574,31.1634,31.1215,31.1275,127818.106
2015-12-16 11:45:00,51.99,52.0,51.93,51.96,44057.85009039077,31.1275,31.1335,31.0915,31.1095,44057.8501
2015-12-16 11:50:00,51.96,51.96,51.87,51.89,42560.14462522598,31.1095,31.1095,31.0556,31.0676,42560.1446
2015-12-16 11:55:00,51.9,52.0,51.89,51.99,29805.312195800307,31.0736,31.1335,31.0676,31.1275,29805.3122
2015-12-16 12:00:00,51.99,52.11,51.99,52.11,14778.194965929635,31.1275,31.1993,31.1275,31.1993,14778.195
2015-12-16 12:05:00,52.11,52.13,52.03,52.03,23359.755249617578,31.1993,31.2113,31.1514,31.1514,23359.7552
2015-12-16 12:10:00,52.03,52.06,52.02,52.06,25518.008621888475,31.1514,31.1694,31.1454,31.1694,25518.0086
2015-12-16 12:15:00,52.08,52.1,51.96,51.98,35036.85162008066,31.1814,31.1933,31.1095,31.1215,35036.8516
2015-12-16 12:20:00,51.97,52.06,51.96,52.06,17616.465025726604,31.1155,31.1694,31.1095,31.1694,17616.465
2015-12-16 12:25:00,52.04,52.12,52.03,52.11,38767.90432485051,31.1574,31.2053,31.1514,31.1993,38767.9043
2015-12-16 12:30:00,52.11,52.11,52.03,52.03,18534.27895981088,31.1993,31.1993,31.1514,31.1514,18534.279
2015-12-16 12:35:00,52.03,52.06,51.98,51.99,17496.871088861077,31.1514,31.1694,31.1215,31.1275,17496.8711
2015-12-16 12:40:00,52.0,52.0,51.93,51.95,18938.95146711167,31.1335,31.1335,31.0915,31.1035,18938.9515
2015-12-16 12:45:00,51.95,52.02,51.95,52.01,16357.947434292868,31.1035,31.1454,31.1035,31.1394,16357.9474
2015-12-16 12:50:00,52.01,52.08,52.0,52.04,24399.944374913088,31.1394,31.1814,31.1335,31.1574,24399.9444
2015-12-16 12:55:00,52.03,52.07,52.03,52.06,30529.82895285774,31.1514,31.1754,31.1514,31.1694,30529.829
2015-12-16 13:00:00,52.06,52.06,52.02,52.05,38263.10666110416,31.1694,31.1694,31.1454,31.1634,38263.1067
2015-12-16 13:05:00,52.06,52.07,52.03,52.05,37752.7464886664,31.1694,31.1754,31.1514,31.1634,37752.7465
2015-12-16 13:10:00,52.04,52.07,52.03,52.06,22145.7377277152,31.1574,31.1754,31.1514,31.1694,22145.7377
2015-12-16 13:15:00,52.07,52.18,52.06,52.17,39108.60798219997,31.1754,31.2412,31.1694,31.2352,39108.608
2015-12-16 13:20:00,52.17,52.32,52.17,52.29,52789.59810874705,31.2352,31.3251,31.2352,31.3071,52789.5981
2015-12-16 13:25:00,52.28,52.29,52.24,52.24,32953.69211514393,31.3011,31.3071,31.2772,31.2772,32953.6921
2015-12-16 13:30:00,52.24,52.34,52.21,52.3,27971.07495480462,31.2772,31.337,31.2592,31.3131,27971.075
2015-12-16 13:35:00,52.3,52.34,52.3,52.32,8371.575580586845,31.3131,31.337,31.3131,31.3251,8371.5756
2015-12-16 13:40:00,52.32,52.39,52.29,52.33,28411.90376859964,31.3251,31.367,31.3071,31.331,28411.9038
2015-12-16 13:45:00,52.34,52.36,52.3,52.36,29157.27993324989,31.337,31.349,31.3131,31.349,29157.2799
2015-12-16 13:50:00,52.36,52.39,52.26,52.26,45116.1173689334,31.349,31.367,31.2891,31.2891,45116.1174
2015-12-16 13:55:00,52.26,52.28,52.14,52.19,59133.63927131137,31.2891,31.3011,31.2173,31.2472,59133.6393
2015-12-16 14:00:00,52.24,52.42,51.84,52.42,63532.1930190516,31.2772,31.3849,31.0377,31.3849,63532.193
2015-12-16 14:05:00,52.39,52.5,52.3,52.49,44867.19510499235,31.367,31.4328,31.3131,31.4268,44867.1951
2015-12-16 14:10:00,52.47,52.48,52.33,52.42,52746.48866638855,31.4149,31.4208,31.331,31.3849,52746.4887
2015-12-16 14:15:00,52.43,52.58,52.36,52.53,52365.45682102629,31.3909,31.4807,31.349,31.4508,52365.4568
2015-12-16 14:20:00,52.52,52.61,52.52,52.57,50086.21888471701,31.4448,31.4987,31.4448,31.4747,50086.2189
2015-12-16 14:25:00,52.57,52.57,52.48,52.52,39724.65581977472,31.4747,31.4747,31.4208,31.4448,39724.6558
2015-12-16 14:30:00,52.52,52.53,52.42,52.47,48033.653177583095,31.4448,31.4508,31.3849,31.4149,48033.6532
2015-12-16 14:35:00,52.47,52.56,52.46,52.49,34729.52301487971,31.4149,31.4687,31.4089,31.4268,34729.523
2015-12-16 14:40:00,52.48,52.59,52.42,52.57,35778.05590321235,31.4208,31.4867,31.3849,31.4747,35778.0559
2015-12-16 14:45:00,52.59,52.67,52.55,52.64,36840.49506327354,31.4867,31.5346,31.4628,31.5166,36840.4951
2015-12-16 14:50:00,52.63,52.73,52.63,52.71,33575.3024614101,31.5107,31.5705,31.5107,31.5586,33575.3025
2015-12-16 14:55:00,52.72,52.9,52.7,52.85,61329.439577249344,31.5645,31.6723,31.5526,31.6424,61329.4396
2015-12-16 15:00:00,52.85,52.86,52.74,52.77,65387.289667640114,31.6424,31.6484,31.5765,31.5945,65387.2897
2015-12-16 15:05:00,52.77,52.77,52.67,52.68,65511.055486024205,31.5945,31.5945,31.5346,31.5406,65511.0555
2015-12-16 15:10:00,52.68,52.75,52.66,52.7,42326.519260186345,31.5406,31.5825,31.5286,31.5526,42326.5193
2015-12-16 15:15:00,52.7,52.76,52.68,52.72,76770.96370463079,31.5526,31.5885,31.5406,31.5645,76770.9637
2015-12-16 15:20:00,52.72,52.85,52.72,52.85,38772.07620636908,31.5645,31.6424,31.5645,31.6424,38772.0762
2015-12-16 15:25:00,52.85,52.91,52.83,52.9,54769.85120289251,31.6424,31.6783,31.6304,31.6723,54769.8512
2015-12-16 15:30:00,52.91,52.94,52.83,52.9,76755.66680572939,31.6783,31.6963,31.6304,31.6723,76755.6668
2015-12-16 15:35:00,52.92,53.01,52.92,52.98,46794.60436656933,31.6843,31.7382,31.6843,31.7202,46794.6044
2015-12-16 15:40:00,52.98,53.03,52.92,52.93,72866.08260325408,31.7202,31.7501,31.6843,31.6903,72866.0826
2015-12-16 15:45:00,52.93,53.0,52.92,52.95,95626.47754137116,31.6903,31.7322,31.6843,31.7022,95626.4775
2015-12-16 15:50:00,52.96,53.0,52.93,52.94,70803.78250591017,31.7082,31.7322,31.6903,31.6963,70803.7825
2015-12-16 15:55:00,52.94,52.96,52.84,52.88,147492.69920734252,31.6963,31.7082,31.6364,31.6603,147492.6992
2015-12-17 09:30:00,52.88,53.13,52.85,53.11,34665.554164928384,31.6603,31.81,31.6424,31.798,34665.5542
2015-12-17 09:35:00,53.11,53.11,52.94,52.97,24516.757057432904,31.798,31.798,31.6963,31.7142,24516.7571
2015-12-17 09:40:00,52.95,53.16,52.95,53.06,64989.5702962036,31.7022,31.828,31.7022,31.7681,64989.5703
2015-12-17 09:45:00,53.08,53.18,53.08,53.18,36772.354331803646,31.7801,31.8399,31.7801,31.8399,36772.3543
2015-12-17 09:50:00,53.18,53.2,53.1,53.16,44914.47642886942,31.8399,31.8519,31.7921,31.828,44914.4764
2015-12-17 09:55:00,53.18,53.22,53.15,53.21,37142.26115978306,31.8399,31.8639,31.822,31.8579,37142.2612
2015-12-17 10:00:00,53.21,53.21,53.08,53.16,36268.94729523015,31.8579,31.8579,31.7801,31.828,36268.9473
2015-12-17 10:05:00,53.16,53.21,53.14,53.21,31405.92407175637,31.828,31.8579,31.816,31.8579,31405.9241
2015-12-17 10:10:00,53.21,53.21,52.97,53.1,53044.08288137951,31.8579,31.8579,31.7142,31.7921,53044.0829
2015-12-17 10:15:00,53.09,53.15,52.94,52.98,86691.69795577806,31.7861,31.822,31.6963,31.7202,86691.698
2015-12-17 10:20:00,52.99,53.04,52.8,52.8,128980.67028229732,31.7262,31.7561,31.6124,31.6124,128980.6703
2015-12-17 10:25:00,52.82,52.95,52.81,52.89,60506.188290919206,31.6244,31.7022,31.6184,31.6663,60506.1883
2015-12-17 10:30:00,52.88,52.98,52.88,52.94,73683.7713808928,31.6603,31.7202,31.6603,31.6963,73683.7714
2015-12-17 10:35:00,52.93,53.0,52.91,52.94,51550.54929773328,31.6903,31.7322,31.6783,31.6963,51550.5493
2015-12-17 10:40:00,52.93,52.97,52.83,52.84,70068.1407314699,31.6903,31.7142,31.6304,31.6364,70068.1407
2015-12-17 10:45:00,52.83,52.84,52.67,52.69,45794.74342928661,31.6304,31.6364,31.5346,31.5466,45794.7434
2015-12-17 10:50:00,52.67,52.85,52.54,52.58,148232.51286330135,31.5346,31.6424,31.4568,31.4807,148232.5129
2015-12-17 10:55:00,52.6,52.67,52.56,52.65,39080.79543874288,31.4927,31.5346,31.4687,31.5226,39080.7954
2015-12-17 11:00:00,52.65,52.72,52.65,52.7,24170.49089139202,31.5226,31.5645,31.5226,31.5526,24170.4909
2015-12-17 11:05:00,52.7,52.72,52.62,52.65,26868.30760673064,31.5526,31.5645,31.5047,31.5226,26868.3076
2015-12-17 11:10:00,52.65,52.71,52.61,52.67,25266.305103601728,31.5226,31.5586,31.4987,31.5346,25266.3051
2015-12-17 11:15:00,52.67,52.69,52.55,52.57,45444.305381727165,31.5346,31.5466,31.4628,31.4747,45444.3054
2015-12-17 11:20:00,52.57,52.57,52.44,52.44,44217.77221526909,31.4747,31.4747,31.3969,31.3969,44217.7722
2015-12-17 11:25:00,52.44,52.47,52.4,52.46,29058.5454039772,31.3969,31.4149,31.3729,31.4089,29058.5454
2015-12-17 11:30:00,52.46,52.49,52.42,52.49,9780.280906688917,31.4089,31.4268,31.3849,31.4268,9780.2809
2015-12-17 11:35:00,52.49,52.54,52.46,52.5,34666.94479210124,31.4268,31.4568,31.4089,31.4328,34666.9448
2015-12-17 11:40:00,52.51,52.54,52.49,52.5,18286.74732304269,31.4388,31.4568,31.4268,31.4328,18286.7473
2015-12-17 11:45:00,52.5,52.62,52.49,52.62,21875.956056181338,31.4328,31.5047,31.4268,31.5047,21875.9561
2015-12-17 11:50:00,52.62,52.62,52.52,52.57,52679.73856209151,31.5047,31.5047,31.4448,31.4747,52679.7386
2015-12-17 11:55:00,52.57,52.6,52.56,52.57,34466.69447921013,31.4747,31.4927,31.4687,31.4747,34466.6945
2015-12-17 12:00:00,52.57,52.59,52.48,52.49,72560.14462522598,31.4747,31.4867,31.4208,31.4268,72560.1446
2015-12-17 12:05:00,52.45,52.49,52.44,52.49,22779.86371853706,31.4029,31.4268,31.3969,31.4268,22779.8637
2015-12-17 12:10:00,52.49,52.53,52.49,52.53,17655.402586566543,31.4268,31.4508,31.4268,31.4508,17655.4026
2015-12-17 12:15:00,52.54,52.58,52.53,52.57,12005.28438325685,31.4568,31.4807,31.4508,31.4747,12005.2844
2015-12-17 12:20:00,52.57,52.57,52.49,52.49,87847.30913642053,31.4747,31.4747,31.4268,31.4268,87847.3091
2015-12-17 12:25:00,52.51,52.53,52.43,52.43,19820.60909470171,31.4388,31.4508,31.3909,31.3909,19820.6091
2015-12-17 12:30:00,52.44,52.48,52.42,52.45,27544.152412738145,31.3969,31.4208,31.3849,31.4029,27544.1524
2015-12-17 12:35:00,52.45,52.45,52.31,52.33,22092.89389514672,31.4029,31.4029,31.3191,31.331,22092.8939
2015-12-17 12:40:00,52.34,52.34,52.26,52.31,16168.822138784592,31.337,31.337,31.2891,31.3191,16168.8221
2015-12-17 12:45:00,52.32,52.39,52.28,52.29,10143.234598804062,31.3251,31.367,31.3011,31.3071,10143.2346
2015-12-17 12:50:00,52.29,52.36,52.28,52.36,22351.55054929773,31.3071,31.349,31.3011,31.349,22351.5505
2015-12-17 12:55:00,52.36,52.36,52.29,52.34,24149.6314837992,31.349,31.349,31.3071,31.337,24149.6315
2015-12-17 13:00:00,52.34,52.34,52.24,52.31,44424.97566402448,31.337,31.337,31.2772,31.3191,44424.9757
2015-12-17 13:05:00,52.3,52.35,52.29,52.31,39667.64010568767,31.3131,31.343,31.3071,31.3191,39667.6401
2015-12-17 13:10:00,52.3,52.35,52.3,52.33,55807.25907384231,31.3131,31.343,31.3131,31.331,55807.2591
2015-12-17 13:15:00,52.34,52.36,52.29,52.31,32404.394381866223,31.337,31.349,31.3071,31.3191,32404.3944
2015-12-17 13:20:00,52.31,52.36,52.3,52.35,37188.15185648728,31.3191,31.349,31.3131,31.343,37188.1519
2015-12-17 13:25:00,52.35,52.36,52.29,52.3,49210.12376581839,31.343,31.349,31.3071,31.3131,49210.1238
2015-12-17 13:30:00,52.3,52.34,52.28,52.31,29040.46725073008,31.3131,31.337,31.3011,31.3191,29040.4673
2015-12-17 13:35:00,52.32,52.34,52.29,52.34,28272.841051314143,31.3251,31.337,31.3071,31.337,28272.8411
2015-12-17 13:40:00,52.34,52.35,52.3,52.34,55049.36726463636,31.337,31.343,31.3131,31.337,55049.3673
2015-12-17 13:45:00,52.34,52.42,52.31,52.39,47909.887359199005,31.337,31.3849,31.3191,31.367,47909.8874
2015-12-17 13:50:00,52.39,52.48,52.39,52.43,42738.144903351415,31.367,31.4208,31.367,31.3909,42738.1449
2015-12-17 13:55:00,52.42,52.49,52.39,52.45,25103.60172437769,31.3849,31.4268,31.367,31.4029,25103.6017
2015-12-17 14:00:00,52.46,52.52,52.44,52.52,60075.09386733417,31.4089,31.4448,31.3969,31.4448,60075.0939
2015-12-17 14:05:00,52.52,52.52,52.42,52.43,42611.59783062161,31.4448,31.4448,31.3849,31.3909,42611.5978
2015-12-17 14:10:00,52.44,52.47,52.41,52.45,27623.41816159088,31.3969,31.4149,31.3789,31.4029,27623.4182
2015-12-17 14:15:00,52.44,52.5,52.44,52.49,35668.19635655681,31.3969,31.4328,31.3969,31.4268,35668.1964
2015-12-17 14:20:00,52.49,52.49,52.44,52.47,20421.36003337505,31.4268,31.4268,31.3969,31.4149,20421.36
2015-12-17 14:25:00,52.47,52.5,52.39,52.43,25985.25935196774,31.4149,31.4328,31.367,31.3909,25985.2594
2015-12-17 14:30:00,52.43,52.44,52.39,52.41,14810.1793909053,31.3909,31.3969,31.367,31.3789,14810.1794
2015-12-17 14:35:00,52.4,52.47,52.39,52.44,20148.79710749548,31.3729,31.4149,31.367,31.3969,20148.7971
2015-12-17 14:40:00,52.44,52.44,52.37,52.42,29051.59226811292,31.3969,31.3969,31.355,31.3849,29051.5923
2015-12-17 14:45:00,52.41,52.43,52.38,52.4,324358.22555972746,31.3789,31.3909,31.361,31.3729,324358.2256
2015-12-17 14:50:00,52.39,52.41,52.35,52.41,34964.5390070922,31.367,31.3789,31.343,31.3789,34964.539
2015-12-17 14:55:00,52.41,52.47,52.39,52.42,38396.60686969824,31.3789,31.4149,31.367,31.3849,38396.6069
2015-12-17 15:00:00,52.42,52.44,52.39,52.42,39635.65568071201,31.3849,31.3969,31.367,31.3849,39635.6557
2015-12-17 15:05:00,52.42,52.47,52.37,52.44,30636.90724516757,31.3849,31.4149,31.355,31.3969,30636.9072
2015-12-17 15:10:00,52.43,52.45,52.33,52.33,45321.93019051593,31.3909,31.4029,31.331,31.331,45321.9302
2015-12-17 15:15:00,52.33,52.33,52.21,52.22,44363.788068418864,31.331,31.331,31.2592,31.2652,44363.7881
2015-12-17 15:20:00,52.22,52.23,52.11,52.18,50335.14114865805,31.2652,31.2712,31.1993,31.2412,50335.1411
2015-12-17 15:25:00,52.18,52.21,52.13,52.15,58637.18537060214,31.2412,31.2592,31.2113,31.2233,58637.1854
2015-12-17 15:30:00,52.15,52.18,52.08,52.17,64390.20998470311,31.2233,31.2412,31.1814,31.2352,64390.21
2015-12-17 15:35:00,52.17,52.22,52.09,52.09,62380.75371992769,31.2352,31.2652,31.1873,31.1873,62380.7537
2015-12-17 15:40:00,52.1,52.12,52.02,52.03,74344.3192879989,31.1933,31.2053,31.1454,31.1514,74344.3193
2015-12-17 15:45:00,52.02,52.08,52.01,52.06,78181.05965790572,31.1454,31.1814,31.1394,31.1694,78181.0597
2015-12-17 15:50:00,52.06,52.1,52.04,52.09,94679.46043665694,31.1694,31.1933,31.1574,31.1873,94679.4604
2015-12-17 15:55:00,52.08,52.09,51.92,51.93,200578.50090390767,31.1814,31.1873,31.0856,31.0915,200578.5009
2015-12-18 09:30:00,51.66,51.77,51.54,51.58,439274.09261576977,30.9299,30.9958,30.858,30.882,439274.0926
2015-12-18 09:35:00,51.6,51.6,51.39,51.43,66157.69712140175,30.894,30.894,30.7682,30.7922,66157.6971
2015-12-18 09:40:00,51.44,51.6,51.44,51.57,72743.70741204284,30.7982,30.894,30.7982,30.876,72743.7074
2015-12-18 09:45:00,51.55,51.63,51.33,51.47,101233.48630232236,30.864,30.9119,30.7323,30.8161,101233.4863
2015-12-18 09:50:00,51.47,51.5,51.41,51.5,37140.87053261021,30.8161,30.8341,30.7802,30.8341,37140.8705
2015-12-18 09:55:00,51.51,51.64,51.51,51.59,37076.901682658885,30.8401,30.9179,30.8401,30.888,37076.9017
2015-12-18 10:00:00,51.62,51.66,51.56,51.61,40731.46989292171,30.9059,30.9299,30.87,30.9,40731.4699
2015-12-18 10:05:00,51.6,51.62,51.41,51.44,51026.28285356696,30.894,30.9059,30.7802,30.7982,51026.2829
2015-12-18 10:10:00,51.43,51.46,51.36,51.42,46153.5252398832,30.7922,30.8102,30.7503,30.7862,46153.5252
2015-12-18 10:15:00,51.42,51.52,51.41,51.42,65104.99235155056,30.7862,30.8461,30.7802,30.7862,65104.9924
2015-12-18 10:20:00,51.42,51.51,51.41,51.45,73069.1141704909,30.7862,30.8401,30.7802,30.8042,73069.1142
2015-12-18 10:25:00,51.45,51.45,51.31,51.33,92300.0973439021,30.8042,30.8042,30.7203,30.7323,92300.0973
2015-12-18 10:30:00,51.33,51.43,51.19,51.26,143457.09915171744,30.7323,30.7922,30.6485,30.6904,143457.0992
2015-12-18 10:35:00,51.24,51.29,51.15,51.16,58434.15380336532,30.6784,30.7084,30.6245,30.6305,58434.1538
2015-12-18 10:40:00,51.16,51.16,51.06,51.07,47392.57405089696,30.6305,30.6305,30.5707,30.5766,47392.5741
2015-12-18 10:45:00,51.07,51.11,51.06,51.08,48929.21707690169,30.5766,30.6006,30.5707,30.5826,48929.2171
2015-12-18 10:50:00,51.08,51.19,51.08,51.19,50983.17341120846,30.5826,30.6485,30.5826,30.6485,50983.1734
2015-12-18 10:55:00,51.19,51.3,51.16,51.3,47161.72994020303,30.6485,30.7144,30.6305,30.7144,47161.7299
2015-12-18 11:00:00,51.31,51.4,51.29,51.38,43475.17730496454,30.7203,30.7742,30.7084,30.7623,43475.1773
2015-12-18 11:05:00,51.39,51.43,51.37,51.41,60154.359616186906,30.7682,30.7922,30.7563,30.7802,60154.3596
2015-12-18 11:10:00,51.42,51.49,51.39,51.46,132539.28521763315,30.7862,30.8281,30.7682,30.8102,132539.2852
2015-12-18 11:15:00,51.46,51.49,51.37,51.43,47610.90251703519,30.8102,30.8281,30.7563,30.7922,47610.9025
2015-12-18 11:20:00,51.44,51.47,51.32,51.34,48777.63871506049,30.7982,30.8161,30.7263,30.7383,48777.6387
2015-12-18 11:25:00,51.34,51.43,51.33,51.41,34733.69489639828,30.7383,30.7922,30.7323,30.7802,34733.6949
2015-12-18 11:30:00,51.41,51.42,51.37,51.4,32077.59699624531,30.7802,30.7862,30.7563,30.7742,32077.597
2015-12-18 11:35:00,51.4,51.5,51.39,51.48,40948.40773188709,30.7742,30.8341,30.7682,30.8221,40948.4077
2015-12-18 11:40:00,51.49,51.49,51.44,51.47,38384.09122514254,30.8281,30.8281,30.7982,30.8161,38384.0912
2015-12-18 11:45:00,51.48,51.51,51.46,51.47,44468.08510638298,30.8221,30.8401,30.8102,30.8161,44468.0851
2015-12-18 11:50:00,51.47,51.49,51.45,51.46,40253.0941454596,30.8161,30.8281,30.8042,30.8102,40253.0941
2015-12-18 11:55:00,51.45,51.49,51.42,51.46,39155.88930607704,30.8042,30.8281,30.7862,30.8102,39155.8893
2015-12-18 12:00:00,51.46,51.49,51.42,51.48,34354.053678208875,30.8102,30.8281,30.7862,30.8221,34354.0537
2015-12-18 12:05:00,51.47,51.51,51.44,51.47,49965.23432067863,30.8161,30.8401,30.7982,30.8161,49965.2343
2015-12-18 12:10:00,51.47,51.52,51.46,51.47,61558.89306077041,30.8161,30.8461,30.8102,30.8161,61558.8931
2015-12-18 12:15:00,51.47,51.51,51.36,51.37,48075.37199276874,30.8161,30.8401,30.7503,30.7563,48075.372
2015-12-18 12:20:00,51.37,51.42,51.35,51.35,20909.470171047145,30.7563,30.7862,30.7443,30.7443,20909.4702
2015-12-18 12:25:00,51.36,51.43,51.36,51.42,27642.88694201085,30.7503,30.7922,30.7503,30.7862,27642.8869
2015-12-18 12:30:00,51.41,51.46,51.35,51.46,33247.11444861633,30.7802,30.8102,30.7443,30.8102,33247.1144
2015-12-18 12:35:00,51.46,51.47,51.37,51.42,53213.73939646781,30.8102,30.8161,30.7563,30.7862,53213.7394
2015-12-18 12:40:00,51.44,51.45,51.4,51.41,48677.51355861494,30.7982,30.8042,30.7742,30.7802,48677.5136
2015-12-18 12:45:00,51.4,51.43,51.34,51.39,56597.13530802392,30.7742,30.7922,30.7383,30.7682,56597.1353
2015-12-18 12:50:00,51.39,51.4,51.33,51.36,42308.44110693923,30.7682,30.7742,30.7323,30.7503,42308.4411
2015-12-18 12:55:00,51.36,51.38,51.29,51.33,42704.769851202895,30.7503,30.7623,30.7084,30.7323,42704.7699
2015-12-18 13:00:00,51.34,51.37,51.33,51.33,59821.99972187457,30.7383,30.7563,30.7323,30.7323,59821.9997
2015-12-18 13:05:00,51.33,51.37,51.32,51.32,67976.63746349604,30.7323,30.7563,30.7263,30.7263,67976.6375
2015-12-18 13:10:00,51.32,51.37,51.31,51.35,52898.067028229736,30.7263,30.7563,30.7203,30.7443,52898.067
2015-12-18 13:15:00,51.36,51.43,51.33,51.42,38442.49756640245,30.7503,30.7922,30.7323,30.7862,38442.4976
2015-12-18 13:20:00,51.44,51.46,51.39,51.4,37818.10596579057,30.7982,30.8102,30.7682,30.7742,37818.106
2015-12-18 13:25:00,51.39,51.42,51.29,51.29,54922.82019190656,30.7682,30.7862,30.7084,30.7084,54922.8202
2015-12-18 13:30:00,51.29,51.33,51.29,51.29,21638.158809623143,30.7084,30.7323,30.7084,30.7084,21638.1588
2015-12-18 13:35:00,51.31,51.32,51.26,51.26,38820.748157419,30.7203,30.7263,30.6904,30.6904,38820.7482
2015-12-18 13:40:00,51.27,51.33,51.26,51.31,41934.36239744125,30.6964,30.7323,30.6904,30.7203,41934.3624
2015-12-18 13:45:00,51.31,51.42,51.31,51.38,43237.38005840634,30.7203,30.7862,30.7203,30.7623,43237.3801
2015-12-18 13:50:00,51.37,51.52,51.37,51.49,32220.83159504937,30.7563,30.8461,30.7563,30.8281,32220.8316
2015-12-18 13:55:00,51.49,51.57,51.47,51.55,42436.37880684189,30.8281,30.876,30.8161,30.864,42436.3788
2015-12-18 14:00:00,51.57,51.63,51.55,51.6,47306.35516617995,30.876,30.9119,30.864,30.894,47306.3552
2015-12-18 14:05:00,51.6,51.7,51.6,51.67,57499.65234320679,30.894,30.9538,30.894,30.9359,57499.6523
2015-12-18 14:10:00,51.68,51.72,51.63,51.65,45917.11862049785,30.9419,30.9658,30.9119,30.9239,45917.1186
2015-12-18 14:15:00,51.65,51.65,51.57,51.59,48741.48240856627,30.9239,30.9239,30.876,30.888,48741.4824
2015-12-18 14:20:00,51.58,51.79,51.58,51.79,41147.26741760534,30.882,31.0077,30.882,31.0077,41147.2674
2015-12-18 14:25:00,51.79,51.88,51.78,51.84,54288.69420108469,31.0077,31.0616,31.0017,31.0377,54288.6942
2015-12-18 14:30:00,51.83,51.83,51.78,51.83,33903.49047420387,31.0317,31.0317,31.0017,31.0317,33903.4905
2015-12-18 14:35:00,51.83,51.87,51.83,51.85,40401.89125295509,31.0317,31.0556,31.0317,31.0437,40401.8913
2015-12-18 14:40:00,51.85,51.85,51.67,51.68,49948.54679460437,31.0437,31.0437,30.9359,30.9419,49948.5468
2015-12-18 14:45:00,51.67,51.73,51.67,51.71,40403.28188012794,30.9359,30.9718,30.9359,30.9598,40403.2819
2015-12-18 14:50:00,51.71,51.81,51.7,51.78,44797.66374634961,30.9598,31.0197,30.9538,31.0017,44797.6637
2015-12-18 14:55:00,51.77,51.79,51.74,51.75,39072.45167570575,30.9958,31.0077,30.9778,30.9838,39072.4517
2015-12-18 15:00:00,51.76,51.82,51.74,51.74,45420.66471978863,30.9898,31.0257,30.9778,30.9778,45420.6647
2015-12-18 15:05:00,51.73,51.77,51.72,51.76,36050.61882909192,30.9718,30.9958,30.9658,30.9898,36050.6188
2015-12-18 15:10:00,51.77,51.78,51.69,51.7,51882.90919204562,30.9958,31.0017,30.9479,30.9538,51882.9092
2015-12-18 15:15:00,51.7,51.7,51.6,51.62,56143.790849673205,30.9538,30.9538,30.894,30.9059,56143.7908
2015-12-18 15:20:00,51.62,51.65,51.58,51.65,58114.30955360869,30.9059,30.9239,30.882,30.9239,58114.3096
2015-12-18 15:25:00,51.65,51.72,51.64,51.68,62112.362675566685,30.9239,30.9658,30.9179,30.9419,62112.3627
2015-12-18 15:30:00,51.67,51.76,51.66,51.75,85640.38381309972,30.9359,30.9898,30.9299,30.9838,85640.3838
2015-12-18 15:35:00,51.75,51.75,51.7,51.71,76656.93227645669,30.9838,30.9838,30.9538,30.9598,76656.9323
2015-12-18 15:40:00,51.7,51.81,51.68,51.8,108812.40439438188,30.9538,31.0197,30.9419,31.0137,108812.4044
2015-12-18 15:45:00,51.81,51.9,51.78,51.8,199612.01501877347,31.0197,31.0736,31.0017,31.0137,199612.015
2015-12-18 15:50:00,51.8,51.8,51.7,51.74,174708.6636072869,31.0137,31.0137,30.9538,30.9778,174708.6636
2015-12-18 15:55:00,51.74,51.8,51.65,51.65,384639.1322486442,30.9778,31.0137,30.9239,30.9239,384639.1322
2015-12-21 09:30:00,51.78,52.38,51.78,52.29,136416.3537755528,31.0017,31.361,31.0017,31.3071,136416.3538
2015-12-21 09:35:00,52.26,52.27,52.09,52.16,135874.00917813936,31.2891,31.2951,31.1873,31.2293,135874.0092
2015-12-21 09:40:00,52.16,52.17,51.99,52.06,134053.6782088722,31.2293,31.2352,31.1275,31.1694,134053.6782
2015-12-21 09:45:00,52.06,52.34,51.98,52.32,169311.6395494368,31.1694,31.337,31.1215,31.3251,169311.6395
2015-12-21 09:50:00,52.32,52.34,52.16,52.32,113344.4583507162,31.3251,31.337,31.2293,31.3251,113344.4584
2015-12-21 09:55:00,52.33,52.34,52.25,52.29,92167.98776248089,31.331,31.337,31.2831,31.3071,92167.9878
2015-12-21 10:00:00,52.29,52.59,52.29,52.58,98797.10749548046,31.3071,31.4867,31.3071,31.4807,98797.1075
2015-12-21 10:05:00,52.57,52.63,52.49,52.57,78740.09178139342,31.4747,31.5107,31.4268,31.4747,78740.0918
2015-12-21 10:10:00,52.57,52.63,52.54,52.59,70051.45320539564,31.4747,31.5107,31.4568,31.4867,70051.4532
2015-12-21 10:15:00,52.59,52.59,52.52,52.55,79167.01432345988,31.4867,31.4867,31.4448,31.4628,79167.0143
2015-12-21 10:20:00,52.56,52.65,52.42,52.48,83003.75469336672,31.4687,31.5226,31.3849,31.4208,83003.7547
2015-12-21 10:25:00,52.48,52.49,52.26,52.29,66769.57307745794,31.4208,31.4268,31.2891,31.3071,66769.5731
2015-12-21 10:30:00,52.29,52.33,52.24,52.3,65367.82088722014,31.3071,31.331,31.2772,31.3131,65367.8209
2015-12-21 10:35:00,52.31,52.39,52.28,52.29,74760.11681268252,31.3191,31.367,31.3011,31.3071,74760.1168
2015-12-21 10:40:00,52.28,52.28,52.18,52.24,61517.17424558476,31.3011,31.3011,31.2412,31.2772,61517.1742
2015-12-21 10:45:00,52.24,52.26,52.15,52.16,66349.60367125574,31.2772,31.2891,31.2233,31.2293,66349.6037
2015-12-21 10:50:00,52.16,52.2,52.11,52.16,52133.22208315951,31.2293,31.2532,31.1993,31.2293,52133.2221
2015-12-21 10:55:00,52.16,52.16,52.05,52.08,68624.66972604646,31.2293,31.2293,31.1634,31.1814,68624.6697
2015-12-21 11:00:00,52.07,52.13,52.06,52.08,69125.29550827424,31.1754,31.2113,31.1694,31.1814,69125.2955
2015-12-21 11:05:00,52.08,52.18,52.04,52.18,57615.07439855376,31.1814,31.2412,31.1574,31.2412,57615.0744
2015-12-21 11:10:00,52.17,52.26,52.15,52.16,50827.42316784871,31.2352,31.2891,31.2233,31.2293,50827.4232
2015-12-21 11:15:00,52.16,52.19,52.13,52.13,48847.17007370325,31.2293,31.2472,31.2113,31.2113,48847.1701
2015-12-21 11:20:00,52.13,52.24,52.11,52.22,50272.56292587957,31.2113,31.2772,31.1993,31.2652,50272.5629
2015-12-21 11:25:00,52.2,52.2,52.07,52.08,49673.202614379086,31.2532,31.2532,31.1754,31.1814,49673.2026
2015-12-21 11:30:00,52.08,52.08,51.88,51.9,56816.85440133501,31.1814,31.1814,31.0616,31.0736,56816.8544
2015-12-21 11:35:00,51.9,52.02,51.87,52.01,62842.44194131554,31.0736,31.1454,31.0556,31.1394,62842.4419
2015-12-21 11:40:00,52.01,52.11,51.98,52.11,44915.86705604228,31.1394,31.1993,31.1215,31.1993,44915.8671
2015-12-21 11:45:00,52.11,52.19,52.11,52.15,46003.337505214855,31.1993,31.2472,31.1993,31.2233,46003.3375
2015-12-21 11:50:00,52.16,52.25,52.13,52.23,51151.43929912391,31.2293,31.2831,31.2113,31.2712,51151.4393
2015-12-21 11:55:00,52.23,52.27,52.21,52.26,63744.958976498405,31.2712,31.2951,31.2592,31.2891,63744.959
2015-12-21 12:00:00,52.26,52.29,52.25,52.29,53975.803087192326,31.2891,31.3071,31.2831,31.3071,53975.8031
2015-12-21 12:05:00,52.28,52.34,52.28,52.33,60794.048115700185,31.3011,31.337,31.3011,31.331,60794.0481
2015-12-21 12:10:00,52.33,52.33,52.26,52.33,45224.58628841608,31.331,31.331,31.2891,31.331,45224.5863
2015-12-21 12:15:00,52.33,52.39,52.3,52.31,48001.66875260743,31.331,31.367,31.3131,31.3191,48001.6688
2015-12-21 12:20:00,52.31,52.34,52.29,52.34,57862.606035321936,31.3191,31.337,31.3071,31.337,57862.606
2015-12-21 12:25:00,52.35,52.37,52.31,52.31,64750.38242247254,31.343,31.355,31.3191,31.3191,64750.3824
2015-12-21 12:30:00,52.31,52.35,52.23,52.24,41665.97135308024,31.3191,31.343,31.2712,31.2772,41665.9714
2015-12-21 12:35:00,52.24,52.3,52.23,52.3,64785.14810179392,31.2772,31.3131,31.2712,31.3131,64785.1481
2015-12-21 12:40:00,52.31,52.35,52.3,52.34,45032.679738562096,31.3191,31.343,31.3131,31.337,45032.6797
2015-12-21 12:45:00,52.34,52.46,52.34,52.44,39703.796412181895,31.337,31.4089,31.337,31.3969,39703.7964
2015-12-21 12:50:00,52.45,52.53,52.45,52.49,55609.7900152969,31.4029,31.4508,31.4029,31.4268,55609.79
2015-12-21 12:55:00,52.49,52.61,52.49,52.55,53643.44319288,31.4268,31.4987,31.4268,31.4628,53643.4432
2015-12-21 13:00:00,52.55,52.63,52.51,52.62,54315.11611736894,31.4628,31.5107,31.4388,31.5047,54315.1161
2015-12-21 13:05:00,52.62,52.67,52.57,52.6,57151.99554999305,31.5047,31.5346,31.4747,31.4927,57151.9955
2015-12-21 13:10:00,52.6,52.66,52.56,52.66,59744.12460019469,31.4927,31.5286,31.4687,31.5286,59744.1246
2015-12-21 13:15:00,52.66,52.68,52.6,52.67,57079.6829370046,31.5286,31.5406,31.4927,31.5346,57079.6829
2015-12-21 13:20:00,52.68,52.71,52.67,52.71,51163.9549436796,31.5406,31.5586,31.5346,31.5586,51163.9549
2015-12-21 13:25:00,52.69,52.75,52.65,52.67,64370.741204283135,31.5466,31.5825,31.5226,31.5346,64370.7412
2015-12-21 13:30:00,52.66,52.75,52.64,52.74,56897.51077736059,31.5286,31.5825,31.5166,31.5765,56897.5108
2015-12-21 13:35:00,52.75,52.82,52.72,52.79,51106.93922959255,31.5825,31.6244,31.5645,31.6064,51106.9392
2015-12-21 13:40:00,52.78,52.8,52.7,52.71,67834.79349186484,31.6005,31.6124,31.5526,31.5586,67834.7935
2015-12-21 13:45:00,52.71,52.72,52.67,52.68,57423.16784869977,31.5586,31.5645,31.5346,31.5406,57423.1678
2015-12-21 13:50:00,52.69,52.83,52.68,52.77,61493.53358364623,31.5466,31.6304,31.5406,31.5945,61493.5336
2015-12-21 13:55:00,52.77,52.77,52.71,52.72,56175.77527464887,31.5945,31.5945,31.5586,31.5645,56175.7753
2015-12-21 14:00:00,52.72,52.94,52.72,52.93,86485.88513419553,31.5645,31.6963,31.5645,31.6903,86485.8851
2015-12-21 14:05:00,52.92,52.94,52.82,52.85,75726.60269781672,31.6843,31.6963,31.6244,31.6424,75726.6027
2015-12-21 14:10:00,52.85,52.88,52.81,52.85,74043.94381866223,31.6424,31.6603,31.6184,31.6424,74043.9438
2015-12-21 14:15:00,52.85,52.91,52.83,52.85,59830.3434849117,31.6424,31.6783,31.6304,31.6424,59830.3435
2015-12-21 14:20:00,52.85,52.95,52.83,52.85,69819.21846752886,31.6424,31.7022,31.6304,31.6424,69819.2185
2015-12-21 14:25:00,52.85,52.88,52.81,52.83,63507.161729940206,31.6424,31.6603,31.6184,31.6304,63507.1617
2015-12-21 14:30:00,52.83,52.83,52.72,52.72,70488.11013767209,31.6304,31.6304,31.5645,31.5645,70488.1101
2015-12-21 14:35:00,52.72,52.79,52.67,52.79,81386.4552913364,31.5645,31.6064,31.5346,31.6064,81386.4553
2015-12-21 14:40:00,52.78,52.79,52.59,52.72,89048.81101376722,31.6005,31.6064,31.4867,31.5645,89048.811
2015-12-21 14:45:00,52.71,52.72,52.6,52.62,79139.20178000278,31.5586,31.5645,31.4927,31.5047,79139.2018
2015-12-21 14:50:00,52.62,52.65,52.57,52.6,71781.3934084272,31.5047,31.5226,31.4747,31.4927,71781.3934
2015-12-21 14:55:00,52.6,52.68,52.59,52.65,59756.64024475039,31.4927,31.5406,31.4867,31.5226,59756.6402
2015-12-21 15:00:00,52.65,52.73,52.6,52.7,75640.38381309972,31.5226,31.5705,31.4927,31.5526,75640.3838
2015-12-21 15:05:00,52.71,52.74,52.57,52.58,75648.72757613685,31.5586,31.5765,31.4747,31.4807,75648.7276
2015-12-21 15:10:00,52.57,52.58,52.5,52.53,81499.09609233766,31.4747,31.4807,31.4328,31.4508,81499.0961
2015-12-21 15:15:00,52.53,52.59,52.47,52.49,92590.7384230288,31.4508,31.4867,31.4149,31.4268,92590.7384
2015-12-21 15:20:00,52.49,52.53,52.47,52.48,75925.46238353498,31.4268,31.4508,31.4149,31.4208,75925.4624
2015-12-21 15:25:00,52.48,52.53,52.47,52.49,87736.05896259214,31.4208,31.4508,31.4149,31.4268,87736.059
2015-12-21 15:30:00,52.49,52.59,52.48,52.57,106826.588791545,31.4268,31.4867,31.4208,31.4747,106826.5888
2015-12-21 15:35:00,52.56,52.75,52.54,52.72,129689.89014045335,31.4687,31.5825,31.4568,31.5645,129689.8901
2015-12-21 15:40:00,52.72,52.76,52.7,52.73,106680.57293839524,31.5645,31.5885,31.5526,31.5705,106680.5729
2015-12-21 15:45:00,52.73,52.76,52.65,52.72,158809.62314003616,31.5705,31.5885,31.5226,31.5645,158809.6231
2015-12-21 15:50:00,52.71,52.77,52.68,52.73,155157.83618411905,31.5586,31.5945,31.5406,31.5705,155157.8362
2015-12-21 15:55:00,52.73,52.83,52.72,52.77,274628.00723126135,31.5705,31.6304,31.5645,31.5945,274628.0072
2015-12-22 09:30:00,52.92,52.96,52.69,52.78,113178.97371714644,31.6843,31.7082,31.5466,31.6005,113178.9737
2015-12-22 09:35:00,52.78,52.8,52.73,52.8,92450.28507857044,31.6005,31.6124,31.5705,31.6124,92450.2851
2015-12-22 09:40:00,52.8,52.8,52.67,52.72,84454.17883465443,31.6124,31.6124,31.5346,31.5645,84454.1788
2015-12-22 09:45:00,52.73,52.77,52.54,52.57,98868.02948129608,31.5705,31.5945,31.4568,31.4747,98868.0295
2015-12-22 09:50:00,52.57,52.63,52.51,52.62,89313.03017660965,31.4747,31.5107,31.4388,31.5047,89313.0302
2015-12-22 09:55:00,52.62,52.65,52.57,52.62,71946.87804199694,31.5047,31.5226,31.4747,31.5047,71946.878
2015-12-22 10:00:00,52.62,52.65,52.59,52.62,77321.65206508136,31.5047,31.5226,31.4867,31.5047,77321.6521
2015-12-22 10:05:00,52.62,52.64,52.51,52.56,80629.9541093033,31.5047,31.5166,31.4388,31.4687,80629.9541
2015-12-22 10:10:00,52.56,52.57,52.53,52.55,51016.54846335698,31.4687,31.4747,31.4508,31.4628,51016.5485
2015-12-22 10:15:00,52.54,52.54,52.35,52.41,71255.73633708803,31.4568,31.4568,31.343,31.3789,71255.7363
2015-12-22 10:20:00,52.41,52.44,52.38,52.44,71711.86204978445,31.3789,31.3969,31.361,31.3969,71711.862
2015-12-22 10:25:00,52.44,52.55,52.43,52.49,59183.70184953415,31.3969,31.4628,31.3909,31.4268,59183.7018
2015-12-22 10:30:00,52.49,52.5,52.4,52.42,50618.82909192046,31.4268,31.4328,31.3729,31.3849,50618.8291
2015-12-22 10:35:00,52.42,52.44,52.38,52.39,66570.71339173969,31.3849,31.3969,31.361,31.367,66570.7134
2015-12-22 10:40:00,52.39,52.41,52.36,52.39,49570.29620358782,31.367,31.3789,31.349,31.367,49570.2962
2015-12-22 10:45:00,52.38,52.39,52.24,52.25,64659.99165623697,31.361,31.367,31.2772,31.2831,64659.9917
2015-12-22 10:50:00,52.25,52.26,52.11,52.11,63911.83423724101,31.2831,31.2891,31.1993,31.1993,63911.8342
2015-12-22 10:55:00,52.11,52.13,52.01,52.03,86296.75983868726,31.1993,31.2113,31.1394,31.1514,86296.7598
2015-12-22 11:00:00,52.03,52.06,52.03,52.03,62077.59699624531,31.1514,31.1694,31.1514,31.1514,62077.597
2015-12-22 11:05:00,52.03,52.06,52.01,52.06,62526.769573077465,31.1514,31.1694,31.1394,31.1694,62526.7696
2015-12-22 11:10:00,52.06,52.06,52.03,52.03,71535.25239883189,31.1694,31.1694,31.1514,31.1514,71535.2524
2015-12-22 11:15:00,52.03,52.06,52.01,52.04,57252.12070643861,31.1514,31.1694,31.1394,31.1574,57252.1207
2015-12-22 11:20:00,52.04,52.04,51.9,51.9,56203.58781810597,31.1574,31.1574,31.0736,31.0736,56203.5878
2015-12-22 11:25:00,51.9,51.9,51.86,51.87,52070.64386038104,31.0736,31.0736,31.0496,31.0556,52070.6439
2015-12-22 11:30:00,51.88,51.88,51.82,51.86,72468.36323181755,31.0616,31.0616,31.0257,31.0496,72468.3632
2015-12-22 11:35:00,51.86,52.11,51.85,52.1,64198.30343484912,31.0496,31.1993,31.0437,31.1933,64198.3034
2015-12-22 11:40:00,52.1,52.11,52.04,52.07,47434.29286608261,31.1933,31.1993,31.1574,31.1754,47434.2929
2015-12-22 11:45:00,52.07,52.15,52.06,52.12,51620.08065637603,31.1754,31.2233,31.1694,31.2053,51620.0807
2015-12-22 11:50:00,52.12,52.13,52.06,52.09,45676.54011959394,31.2053,31.2113,31.1694,31.1873,45676.5401
2015-12-22 11:55:00,52.09,52.15,52.06,52.13,43618.4119037686,31.1873,31.2233,31.1694,31.2113,43618.4119
2015-12-22 12:00:00,52.15,52.2,52.12,52.12,48962.59212905021,31.2233,31.2532,31.2053,31.2053,48962.5921
2015-12-22 12:05:00,52.12,52.12,52.03,52.05,56839.104436100686,31.2053,31.2053,31.1514,31.1634,56839.1044
2015-12-22 12:10:00,52.06,52.06,51.98,52.0,55910.16548463357,31.1694,31.1694,31.1215,31.1335,55910.1655
2015-12-22 12:15:00,52.0,52.16,51.99,52.11,74476.42886942011,31.1335,31.2293,31.1275,31.1993,74476.4289
2015-12-22 12:20:00,52.11,52.13,52.06,52.08,32660.269781671537,31.1993,31.2113,31.1694,31.1814,32660.2698
2015-12-22 12:25:00,52.08,52.19,52.08,52.19,41023.50159922125,31.1814,31.2472,31.1814,31.2472,41023.5016
2015-12-22 12:30:00,52.19,52.21,52.16,52.2,28720.623000973443,31.2472,31.2592,31.2293,31.2532,28720.623
2015-12-22 12:35:00,52.2,52.23,52.18,52.19,33457.099151717426,31.2532,31.2712,31.2412,31.2472,33457.0992
2015-12-22 12:40:00,52.19,52.21,52.19,52.2,29450.70226672229,31.2472,31.2592,31.2472,31.2532,29450.7023
2015-12-22 12:45:00,52.21,52.21,52.19,52.2,27642.88694201085,31.2592,31.2592,31.2472,31.2532,27642.8869
2015-12-22 12:50:00,52.21,52.27,52.2,52.26,48578.77902934224,31.2592,31.2951,31.2532,31.2891,48578.779
2015-12-22 12:55:00,52.26,52.36,52.26,52.35,28015.575024335976,31.2891,31.349,31.2891,31.343,28015.575
2015-12-22 13:00:00,52.35,52.36,52.29,52.36,52245.86288416077,31.343,31.349,31.3071,31.349,52245.8629
2015-12-22 13:05:00,52.36,52.36,52.32,52.33,51953.83117786122,31.349,31.349,31.3251,31.331,51953.8312
2015-12-22 13:10:00,52.31,52.32,52.16,52.16,51919.06549853984,31.3191,31.3251,31.2293,31.2293,51919.0655
2015-12-22 13:15:00,52.16,52.2,52.16,52.19,45061.88290919205,31.2293,31.2532,31.2293,31.2472,45061.8829
2015-12-22 13:20:00,52.19,52.19,52.11,52.13,44765.67932137394,31.2472,31.2472,31.1993,31.2113,44765.6793
2015-12-22 13:25:00,52.12,52.17,52.12,52.17,38474.48199137812,31.2053,31.2352,31.2053,31.2352,38474.482
2015-12-22 13:30:00,52.17,52.17,52.11,52.13,29752.46836323182,31.2352,31.2352,31.1993,31.2113,29752.4684
2015-12-22 13:35:00,52.13,52.22,52.12,52.22,44512.58517591434,31.2113,31.2652,31.2053,31.2652,44512.5852
2015-12-22 13:40:00,52.23,52.27,52.22,52.25,20342.09428452232,31.2712,31.2951,31.2652,31.2831,20342.0943
2015-12-22 13:45:00,52.25,52.26,52.16,52.23,62981.50465860104,31.2831,31.2891,31.2293,31.2712,62981.5047
2015-12-22 13:50:00,52.23,52.35,52.22,52.34,44103.74078709498,31.2712,31.343,31.2652,31.337,44103.7408
2015-12-22 13:55:00,52.35,52.39,52.35,52.37,38509.247670699486,31.343,31.367,31.343,31.355,38509.2477
2015-12-22 14:00:00,52.37,52.39,52.35,52.36,49454.87414824086,31.355,31.367,31.343,31.349,49454.8741
2015-12-22 14:05:00,52.36,52.45,52.35,52.45,67356.41774440273,31.349,31.4029,31.343,31.4029,67356.4177
2015-12-22 14:10:00,52.45,52.54,52.45,52.53,57266.02697816716,31.4029,31.4568,31.4029,31.4508,57266.027
2015-12-22 14:15:00,52.53,52.54,52.46,52.48,45473.50855235712,31.4508,31.4568,31.4089,31.4208,45473.5086
2015-12-22 14:20:00,52.48,52.49,52.38,52.4,60921.98581560284,31.4208,31.4268,31.361,31.3729,60921.9858
2015-12-22 14:25:00,52.4,52.4,52.36,52.37,43526.63051036018,31.3729,31.3729,31.349,31.355,43526.6305
2015-12-22 14:30:00,52.38,52.51,52.37,52.51,83045.47350855236,31.361,31.4388,31.355,31.4388,83045.4735
2015-12-22 14:35:00,52.51,52.55,52.49,52.5,44459.74134334585,31.4388,31.4628,31.4268,31.4328,44459.7413
2015-12-22 14:40:00,52.5,52.52,52.44,52.44,51073.56417744403,31.4328,31.4448,31.3969,31.3969,51073.5642
2015-12-22 14:45:00,52.44,52.44,52.37,52.39,54558.47587261856,31.3969,31.3969,31.355,31.367,54558.4759
2015-12-22 14:50:00,52.39,52.42,52.35,52.35,75668.19635655681,31.367,31.3849,31.343,31.343,75668.1964
2015-12-22 14:55:00,52.34,52.4,52.31,52.4,65470.72729801141,31.337,31.3729,31.3191,31.3729,65470.7273
2015-12-22 15:00:00,52.4,52.5,52.39,52.49,63081.62981504659,31.3729,31.4328,31.367,31.4268,63081.6298
2015-12-22 15:05:00,52.49,52.49,52.47,52.48,51248.78320122376,31.4268,31.4268,31.4149,31.4208,51248.7832
2015-12-22 15:10:00,52.47,52.48,52.45,52.47,68947.2952301488,31.4149,31.4208,31.4029,31.4149,68947.2952
2015-12-22 15:15:00,52.47,52.49,52.45,52.49,56630.51036017244,31.4149,31.4268,31.4029,31.4268,56630.5104
2015-12-22 15:20:00,52.49,52.49,52.47,52.49,83078.84856070088,31.4268,31.4268,31.4149,31.4268,83078.8486
2015-12-22 15:25:00,52.49,52.5,52.44,52.44,88692.81045751635,31.4268,31.4328,31.3969,31.3969,88692.8105
2015-12-22 15:30:00,52.44,52.47,52.42,52.46,98491.16951745238,31.3969,31.4149,31.3849,31.4089,98491.1695
2015-12-22 15:35:00,52.47,52.48,52.45,52.46,80442.21944096788,31.4149,31.4208,31.4029,31.4089,80442.2194
2015-12-22 15:40:00,52.47,52.47,52.36,52.37,129780.28090668892,31.4149,31.4149,31.349,31.355,129780.2809
2015-12-22 15:45:00,52.38,52.43,52.37,52.41,159645.390070922,31.361,31.3909,31.355,31.3789,159645.3901
2015-12-22 15:50:00,52.41,52.48,52.4,52.47,182275.06605479072,31.3789,31.4208,31.3729,31.4149,182275.0661
2015-12-22 15:55:00,52.47,52.53,52.47,52.49,270521.48518982064,31.4149,31.4508,31.4149,31.4268,270521.4852
2015-12-23 09:30:00,52.59,52.9,52.57,52.85,81745.23710193297,31.4867,31.6723,31.4747,31.6424,81745.2371
2015-12-23 09:35:00,52.88,53.06,52.81,53.02,72911.97329995829,31.6603,31.7681,31.6184,31.7442,72911.9733
2015-12-23 09:40:00,53.02,53.18,52.95,53.15,74418.0225281602,31.7442,31.8399,31.7022,31.822,74418.0225
2015-12-23 09:45:00,53.15,53.21,53.12,53.18,94366.56932276455,31.822,31.8579,31.804,31.8399,94366.5693
2015-12-23 09:50:00,53.18,53.34,53.1,53.26,88321.51300236407,31.8399,31.9357,31.7921,31.8878,88321.513
2015-12-23 09:55:00,53.27,53.27,52.97,52.98,72656.09790015298,31.8938,31.8938,31.7142,31.7202,72656.0979
2015-12-23 10:00:00,52.97,53.14,52.93,53.09,85124.46113197053,31.7142,31.816,31.6903,31.7861,85124.4611
2015-12-23 10:05:00,53.11,53.11,52.92,52.95,66360.72868863858,31.798,31.798,31.6843,31.7022,66360.7287
2015-12-23 10:10:00,52.96,53.18,52.96,53.1,49000.13906271729,31.7082,31.8399,31.7082,31.7921,49000.1391
2015-12-23 10:15:00,53.1,53.15,53.01,53.1,62731.19176748714,31.7921,31.822,31.7382,31.7921,62731.1918
2015-12-23 10:20:00,53.1,53.14,53.08,53.09,53857.59977749966,31.7921,31.816,31.7801,31.7861,53857.5998
2015-12-23 10:25:00,53.09,53.1,52.95,53.06,62229.1753580865,31.7861,31.7921,31.7022,31.7681,62229.1754
2015-12-23 10:30:00,53.06,53.23,53.03,53.23,58164.37213183146,31.7681,31.8699,31.7501,31.8699,58164.3721
2015-12-23 10:35:00,53.25,53.34,53.2,53.21,57234.042553191495,31.8819,31.9357,31.8519,31.8579,57234.0426
2015-12-23 10:40:00,53.21,53.32,53.2,53.27,53885.41232095676,31.8579,31.9238,31.8519,31.8938,53885.4123
2015-12-23 10:45:00,53.27,53.39,53.27,53.3,56367.681824502855,31.8938,31.9657,31.8938,31.9118,56367.6818
2015-12-23 10:50:00,53.31,53.34,53.23,53.27,63427.89598108747,31.9178,31.9357,31.8699,31.8938,63427.896
2015-12-23 10:55:00,53.27,53.41,53.26,53.41,52133.22208315951,31.8938,31.9777,31.8878,31.9777,52133.2221
2015-12-23 11:00:00,53.41,53.41,53.29,53.29,47067.167292448896,31.9777,31.9777,31.9058,31.9058,47067.1673
2015-12-23 11:05:00,53.28,53.28,53.08,53.08,91095.81421220972,31.8998,31.8998,31.7801,31.7801,91095.8142
2015-12-23 11:10:00,53.08,53.1,52.99,52.99,58972.32651926019,31.7801,31.7921,31.7262,31.7262,58972.3265
2015-12-23 11:15:00,52.99,53.02,52.98,52.98,30597.96968432764,31.7262,31.7442,31.7202,31.7202,30597.9697
2015-12-23 11:20:00,52.98,52.98,52.92,52.97,59244.889445139765,31.7202,31.7202,31.6843,31.7142,59244.8894
2015-12-23 11:25:00,52.96,52.96,52.92,52.93,69059.93603115005,31.7082,31.7082,31.6843,31.6903,69059.936
2015-12-23 11:30:00,52.93,53.06,52.93,53.06,32081.76887776388,31.6903,31.7681,31.6903,31.7681,32081.7689
2015-12-23 11:35:00,53.08,53.16,53.04,53.13,17806.980948407734,31.7801,31.828,31.7561,31.81,17806.9809
2015-12-23 11:40:00,53.13,53.21,53.1,53.18,29315.811430955364,31.81,31.8579,31.7921,31.8399,29315.8114
2015-12-23 11:45:00,53.17,53.17,53.03,53.06,61207.06438603811,31.834,31.834,31.7501,31.7681,61207.0644
2015-12-23 11:50:00,53.05,53.11,53.02,53.09,17054.651647893203,31.7621,31.798,31.7442,31.7861,17054.6516
2015-12-23 11:55:00,53.08,53.21,53.06,53.19,30127.937699902657,31.7801,31.8579,31.7681,31.8459,30127.9377
2015-12-23 12:00:00,53.21,53.27,53.13,53.13,43952.1624252538,31.8579,31.8938,31.81,31.81,43952.1624
2015-12-23 12:05:00,53.14,53.14,53.06,53.1,39111.389236545685,31.816,31.816,31.7681,31.7921,39111.3892
2015-12-23 12:10:00,53.11,53.26,53.11,53.21,29845.6403838131,31.798,31.8878,31.798,31.8579,29845.6404
2015-12-23 12:15:00,53.21,53.27,53.16,53.22,33183.145598665,31.8579,31.8938,31.828,31.8639,33183.1456
2015-12-23 12:20:00,53.23,53.34,53.23,53.31,25109.16423306912,31.8699,31.9357,31.8699,31.9178,25109.1642
2015-12-23 12:25:00,53.3,53.3,53.11,53.11,68648.31038798498,31.9118,31.9118,31.798,31.798,68648.3104
2015-12-23 12:30:00,53.12,53.17,53.11,53.16,18830.48254762898,31.804,31.834,31.798,31.828,18830.4825
2015-12-23 12:35:00,53.15,53.19,53.11,53.13,36789.04185787791,31.822,31.8459,31.798,31.81,36789.0419
2015-12-23 12:40:00,53.12,53.17,53.11,53.15,22817.410652204147,31.804,31.834,31.798,31.822,22817.4107
2015-12-23 12:45:00,53.15,53.17,53.08,53.08,35687.66513697678,31.822,31.834,31.7801,31.7801,35687.6651
2015-12-23 12:50:00,53.08,53.08,53.01,53.06,51400.361563064944,31.7801,31.7801,31.7382,31.7681,51400.3616
2015-12-23 12:55:00,53.06,53.13,53.05,53.08,29157.27993324989,31.7681,31.81,31.7621,31.7801,29157.2799
2015-12-23 13:00:00,53.08,53.08,53.03,53.04,34151.02211097205,31.7801,31.7801,31.7501,31.7561,34151.0221
2015-12-23 13:05:00,53.04,53.08,53.02,53.05,28302.0442219441,31.7561,31.7801,31.7442,31.7621,28302.0442
2015-12-23 13:10:00,53.05,53.05,52.98,53.04,55790.57154776805,31.7621,31.7621,31.7202,31.7561,55790.5715
2015-12-23 13:15:00,53.06,53.08,53.04,53.06,16745.9324155194,31.7681,31.7801,31.7561,31.7681,16745.9324
2015-12-23 13:20:00,53.06,53.21,53.04,53.19,28756.77930746767,31.7681,31.8579,31.7561,31.8459,28756.7793
2015-12-23 13:25:00,53.2,53.21,53.11,53.12,33921.568627450986,31.8519,31.8579,31.798,31.804,33921.5686
2015-12-23 13:30:00,53.11,53.11,53.01,53.02,45113.33611458768,31.798,31.798,31.7382,31.7442,45113.3361
2015-12-23 13:35:00,53.02,53.02,52.97,52.98,31323.87706855792,31.7442,31.7442,31.7142,31.7202,31323.8771
2015-12-23 13:40:00,52.98,53.11,52.98,53.08,31236.26755666806,31.7202,31.798,31.7202,31.7801,31236.2676
2015-12-23 13:45:00,53.08,53.16,53.07,53.08,26373.24433319428,31.7801,31.828,31.7741,31.7801,26373.2443
2015-12-23 13:50:00,53.08,53.12,53.06,53.06,32066.471978862468,31.7801,31.804,31.7681,31.7681,32066.472
2015-12-23 13:55:00,53.06,53.08,53.03,53.05,33525.23988318732,31.7681,31.7801,31.7501,31.7621,33525.2399
2015-12-23 14:00:00,53.04,53.05,52.98,53.03,52795.16061743847,31.7561,31.7621,31.7202,31.7501,52795.1606
2015-12-23 14:05:00,53.03,53.1,53.01,53.07,66478.93199833126,31.7501,31.7921,31.7382,31.7741,66478.932
2015-12-23 14:10:00,53.06,53.22,53.03,53.22,47393.96467806982,31.7681,31.8639,31.7501,31.8639,47393.9647
2015-12-23 14:15:00,53.21,53.31,53.2,53.31,30531.2195800306,31.8579,31.9178,31.8519,31.9178,30531.2196
2015-12-23 14:20:00,53.31,53.36,53.25,53.32,52063.69072451676,31.9178,31.9477,31.8819,31.9238,52063.6907
2015-12-23 14:25:00,53.32,53.33,53.23,53.23,50593.79780280907,31.9238,31.9298,31.8699,31.8699,50593.7978
2015-12-23 14:30:00,53.23,53.36,53.22,53.33,49026.56097900154,31.8699,31.9477,31.8639,31.9298,49026.561
2015-12-23 14:35:00,53.34,53.36,53.31,53.33,48256.15352523989,31.9357,31.9477,31.9178,31.9298,48256.1535
2015-12-23 14:40:00,53.34,53.35,53.27,53.31,76168.8221387846,31.9357,31.9417,31.8938,31.9178,76168.8221
2015-12-23 14:45:00,53.32,53.37,53.3,53.36,35296.89890140454,31.9238,31.9537,31.9118,31.9477,35296.8989
2015-12-23 14:50:00,53.36,53.36,53.31,53.36,36163.25963009318,31.9477,31.9477,31.9178,31.9477,36163.2596
2015-12-23 14:55:00,53.36,53.36,53.28,53.31,62177.72215269087,31.9477,31.9477,31.8998,31.9178,62177.7222
2015-12-23 15:00:00,53.31,53.33,53.25,53.27,40267.00041718815,31.9178,31.9298,31.8819,31.8938,40267.0004
2015-12-23 15:05:00,53.28,53.3,53.2,53.2,52503.12891113893,31.8998,31.9118,31.8519,31.8519,52503.1289
2015-12-23 15:10:00,53.21,53.22,53.18,53.18,63258.23946599917,31.8579,31.8639,31.8399,31.8399,63258.2395
2015-12-23 15:15:00,53.19,53.26,53.18,53.24,48466.13822834098,31.8459,31.8878,31.8399,31.8759,48466.1382
2015-12-23 15:20:00,53.25,53.25,53.18,53.19,54306.772354331806,31.8819,31.8819,31.8399,31.8459,54306.7724
2015-12-23 15:25:00,53.19,53.19,53.16,53.18,50703.657349464615,31.8459,31.8459,31.828,31.8399,50703.6573
2015-12-23 15:30:00,53.18,53.2,53.13,53.2,60674.45417883466,31.8399,31.8519,31.81,31.8519,60674.4542
2015-12-23 15:35:00,53.2,53.22,53.14,53.16,68609.37282714505,31.8519,31.8639,31.816,31.828,68609.3728
2015-12-23 15:40:00,53.15,53.27,53.13,53.26,91428.17410652206,31.822,31.8938,31.81,31.8878,91428.1741
2015-12-23 15:45:00,53.27,53.29,53.22,53.24,88653.8728966764,31.8938,31.9058,31.8639,31.8759,88653.8729
2015-12-23 15:50:00,53.23,53.24,53.18,53.23,141650.67445417884,31.8699,31.8759,31.8399,31.8699,141650.6745
2015-12-23 15:55:00,53.23,53.32,53.23,53.31,227560.8399388124,31.8699,31.9238,31.8699,31.9178,227560.8399
2015-12-24 09:30:00,53.1,53.17,52.98,53.17,28247.80976220276,31.7921,31.834,31.7202,31.834,28247.8098
2015-12-24 09:35:00,53.13,53.23,53.13,53.13,45477.680433875685,31.81,31.8699,31.81,31.81,45477.6804
2015-12-24 09:40:00,53.16,53.29,53.16,53.27,41138.92365456821,31.828,31.9058,31.828,31.8938,41138.9237
2015-12-24 09:45:00,53.29,53.31,53.18,53.21,40973.43902099847,31.9058,31.9178,31.8399,31.8579,40973.439
2015-12-24 09:50:00,53.2,53.23,53.18,53.21,38698.37296620776,31.8519,31.8699,31.8399,31.8579,38698.373
2015-12-24 09:55:00,53.21,53.25,53.14,53.25,34463.91322486442,31.8579,31.8819,31.816,31.8819,34463.9132
2015-12-24 10:00:00,53.23,53.31,53.21,53.25,42804.89500764845,31.8699,31.9178,31.8579,31.8819,42804.895
2015-12-24 10:05:00,53.25,53.31,53.24,53.3,42532.33208176888,31.8819,31.9178,31.8759,31.9118,42532.3321
2015-12-24 10:10:00,53.3,53.33,53.28,53.33,38051.73133083021,31.9118,31.9298,31.8998,31.9298,38051.7313
2015-12-24 10:15:00,53.33,53.39,53.3,53.38,47449.58976498401,31.9298,31.9657,31.9118,31.9597,47449.5898
2015-12-24 10:20:00,53.39,53.42,53.38,53.4,27161.72994020304,31.9657,31.9836,31.9597,31.9717,27161.7299
2015-12-24 10:25:00,53.39,53.49,53.39,53.48,32373.80058406341,31.9657,32.0256,31.9657,32.0196,32373.8006
2015-12-24 10:30:00,53.48,53.49,53.39,53.4,36320.40050062579,32.0196,32.0256,31.9657,31.9717,36320.4005
2015-12-24 10:35:00,53.4,53.41,53.25,53.25,50111.2501738284,31.9717,31.9777,31.8819,31.8819,50111.2502
2015-12-24 10:40:00,53.26,53.28,53.23,53.26,28670.560422750663,31.8878,31.8998,31.8699,31.8878,28670.5604
2015-12-24 10:45:00,53.27,53.35,53.26,53.35,27417.605340008347,31.8938,31.9417,31.8878,31.9417,27417.6053
2015-12-24 10:50:00,53.35,53.44,53.35,53.41,22387.706855791963,31.9417,31.9956,31.9417,31.9777,22387.7069
2015-12-24 10:55:00,53.43,53.44,53.4,53.43,23998.053121958004,31.9896,31.9956,31.9717,31.9896,23998.0531
2015-12-24 11:00:00,53.43,53.45,53.41,53.41,29523.01487971075,31.9896,32.0016,31.9777,31.9777,29523.0149
2015-12-24 11:05:00,53.41,53.44,53.41,53.43,24895.007648449453,31.9777,31.9956,31.9777,31.9896,24895.0076
2015-12-24 11:10:00,53.44,53.48,53.42,53.48,35766.93088582951,31.9956,32.0196,31.9836,32.0196,35766.9309
2015-12-24 11:15:00,53.48,53.49,53.46,53.47,24465.303852037272,32.0196,32.0256,32.0076,32.0136,24465.3039
2015-12-24 11:20:00,53.47,53.48,53.45,53.46,19684.327631761927,32.0136,32.0196,32.0016,32.0076,19684.3276
2015-12-24 11:25:00,53.46,53.47,53.44,53.47,24675.28855513837,32.0076,32.0136,31.9956,32.0136,24675.2886
2015-12-24 11:30:00,53.47,53.52,53.47,53.52,23864.55291336393,32.0136,32.0435,32.0136,32.0435,23864.5529
2015-12-24 11:35:00,53.52,53.54,53.49,53.52,20737.03240161313,32.0435,32.0555,32.0256,32.0435,20737.0324
2015-12-24 11:40:00,53.51,53.58,53.51,53.57,25141.14865804478,32.0375,32.0794,32.0375,32.0735,25141.1487
2015-12-24 11:45:00,53.58,53.59,53.57,53.58,23473.78667779169,32.0794,32.0854,32.0735,32.0794,23473.7867
2015-12-24 11:50:00,53.59,53.6,53.54,53.57,28873.59198998749,32.0854,32.0914,32.0555,32.0735,28873.592
2015-12-24 11:55:00,53.58,53.63,53.57,53.62,31660.40884438882,32.0794,32.1094,32.0735,32.1034,31660.4088
2015-12-24 12:00:00,53.62,53.62,53.59,53.62,18143.51272423864,32.1034,32.1034,32.0854,32.1034,18143.5127
2015-12-24 12:05:00,53.62,53.66,53.62,53.64,23676.81824502851,32.1034,32.1273,32.1034,32.1154,23676.8182
2015-12-24 12:10:00,53.64,53.64,53.52,53.54,45538.8680294813,32.1154,32.1154,32.0435,32.0555,45538.868
2015-12-24 12:15:00,53.54,53.55,53.53,53.55,29363.09275483244,32.0555,32.0615,32.0495,32.0615,29363.0928
2015-12-24 12:20:00,53.55,53.62,53.54,53.61,28724.79488249201,32.0615,32.1034,32.0555,32.0974,28724.7949
2015-12-24 12:25:00,53.6,53.62,53.59,53.62,27946.04366569323,32.0914,32.1034,32.0854,32.1034,27946.0437
2015-12-24 12:30:00,53.62,53.69,53.62,53.68,25406.75844806008,32.1034,32.1453,32.1034,32.1393,25406.7584
2015-12-24 12:35:00,53.67,53.68,53.49,53.52,73064.94228897234,32.1333,32.1393,32.0256,32.0435,73064.9423
2015-12-24 12:40:00,53.52,53.52,53.36,53.36,74430.5381727159,32.0435,32.0435,31.9477,31.9477,74430.5382
2015-12-24 12:45:00,53.37,53.39,53.26,53.26,93110.83298567656,31.9537,31.9657,31.8878,31.8878,93110.833
2015-12-24 12:50:00,53.26,53.28,53.21,53.21,124277.56918370184,31.8878,31.8998,31.8579,31.8579,124277.5692
2015-12-24 12:55:00,53.22,53.29,53.14,53.21,178748.43554443054,31.8639,31.9058,31.816,31.8579,178748.4355
2015-12-28 09:30:00,52.96,53.05,52.86,53.04,47149.21429564734,31.7082,31.7621,31.6484,31.7561,47149.2143
2015-12-28 09:35:00,53.04,53.05,52.88,53.02,79948.54679460438,31.7561,31.7621,31.6603,31.7442,79948.5468
2015-12-28 09:40:00,53.02,53.06,53.0,53.03,100340.70365734948,31.7442,31.7681,31.7322,31.7501,100340.7037
2015-12-28 09:45:00,53.04,53.14,53.0,53.08,79930.46864135726,31.7561,31.816,31.7322,31.7801,79930.4686
2015-12-28 09:50:00,53.08,53.08,53.0,53.0,77279.93324989571,31.7801,31.7801,31.7322,31.7322,77279.9332
2015-12-28 09:55:00,53.0,53.03,52.91,53.03,74536.22583785288,31.7322,31.7501,31.6783,31.7501,74536.2258
2015-12-28 10:00:00,53.02,53.03,52.8,52.83,96701.43234598804,31.7442,31.7501,31.6124,31.6304,96701.4323
2015-12-28 10:05:00,52.83,52.83,52.76,52.77,73942.4280350438,31.6304,31.6304,31.5885,31.5945,73942.428
2015-12-28 10:10:00,52.77,52.8,52.72,52.73,71087.47044917259,31.5945,31.6124,31.5645,31.5705,71087.4704
2015-12-28 10:15:00,52.72,52.76,52.72,52.76,59388.12404394383,31.5645,31.5885,31.5645,31.5885,59388.124
2015-12-28 10:20:00,52.76,52.77,52.69,52.73,64760.11681268253,31.5885,31.5945,31.5466,31.5705,64760.1168
2015-12-28 10:25:00,52.73,52.84,52.72,52.82,63544.70866360729,31.5705,31.6364,31.5645,31.6244,63544.7087
2015-12-28 10:30:00,52.81,52.81,52.75,52.76,54875.538868029485,31.6184,31.6184,31.5825,31.5885,54875.5389
2015-12-28 10:35:00,52.76,52.76,52.67,52.69,55868.44666944793,31.5885,31.5885,31.5346,31.5466,55868.4467
2015-12-28 10:40:00,52.69,52.7,52.62,52.65,45698.79015435962,31.5466,31.5526,31.5047,31.5226,45698.7902
2015-12-28 10:45:00,52.65,52.65,52.54,52.56,65502.71172298707,31.5226,31.5226,31.4568,31.4687,65502.7117
2015-12-28 10:50:00,52.56,52.59,52.54,52.57,69927.68738701155,31.4687,31.4867,31.4568,31.4747,69927.6874
2015-12-28 10:55:00,52.57,52.6,52.57,52.6,53066.332916145184,31.4747,31.4927,31.4747,31.4927,53066.3329
2015-12-28 11:00:00,52.59,52.77,52.59,52.75,50200.25031289112,31.4867,31.5945,31.4867,31.5825,50200.2503
2015-12-28 11:05:00,52.76,52.8,52.75,52.8,50549.29773327772,31.5885,31.6124,31.5825,31.6124,50549.2977
2015-12-28 11:10:00,52.79,52.9,52.77,52.83,58188.01279377,31.6064,31.6723,31.5945,31.6304,58188.0128
2015-12-28 11:15:00,52.83,52.85,52.81,52.85,42661.66040884439,31.6304,31.6424,31.6184,31.6424,42661.6604
2015-12-28 11:20:00,52.85,52.9,52.8,52.9,47065.77666527604,31.6424,31.6723,31.6124,31.6723,47065.7767
2015-12-28 11:25:00,52.9,52.97,52.9,52.95,50913.64205256571,31.6723,31.7142,31.6723,31.7022,50913.6421
2015-12-28 11:30:00,52.95,52.96,52.9,52.93,44518.14768460576,31.7022,31.7082,31.6723,31.6903,44518.1477
2015-12-28 11:35:00,52.92,53.0,52.91,52.97,83949.38117090809,31.6843,31.7322,31.6783,31.7142,83949.3812
2015-12-28 11:40:00,52.97,52.97,52.9,52.92,42720.0667501043,31.7142,31.7142,31.6723,31.6843,42720.0668
2015-12-28 11:45:00,52.92,52.95,52.91,52.93,37533.02739535531,31.6843,31.7022,31.6783,31.6903,37533.0274
2015-12-28 11:50:00,52.92,52.95,52.92,52.93,41564.45556946183,31.6843,31.7022,31.6843,31.6903,41564.4556
2015-12-28 11:55:00,52.93,52.94,52.89,52.9,42903.62953692116,31.6903,31.6963,31.6663,31.6723,42903.6295
2015-12-28 12:00:00,52.89,53.0,52.88,53.0,44978.44527882075,31.6663,31.7322,31.6603,31.7322,44978.4453
2015-12-28 12:05:00,53.0,53.06,53.0,53.03,31155.61118064247,31.7322,31.7681,31.7322,31.7501,31155.6112
2015-12-28 12:10:00,53.03,53.03,52.93,52.93,35249.61757752747,31.7501,31.7501,31.6903,31.6903,35249.6176
2015-12-28 12:15:00,52.93,52.98,52.93,52.94,47940.48115700181,31.6903,31.7202,31.6903,31.6963,47940.4812
2015-12-28 12:20:00,52.93,52.96,52.91,52.93,31437.90849673203,31.6903,31.7082,31.6783,31.6903,31437.9085
2015-12-28 12:25:00,52.93,53.06,52.91,53.05,36839.104436100686,31.6903,31.7681,31.6783,31.7621,36839.1044
2015-12-28 12:30:00,53.05,53.05,53.0,53.03,29016.826588791548,31.7621,31.7621,31.7322,31.7501,29016.8266
2015-12-28 12:35:00,53.03,53.03,52.9,52.9,51628.42441941316,31.7501,31.7501,31.6723,31.6723,51628.4244
2015-12-28 12:40:00,52.89,52.95,52.84,52.95,47815.32471144487,31.6663,31.7022,31.6364,31.7022,47815.3247
2015-12-28 12:45:00,52.95,52.98,52.95,52.96,25771.102767348075,31.7022,31.7202,31.7022,31.7082,25771.1028
2015-12-28 12:50:00,52.96,52.99,52.93,52.94,28047.55944931164,31.7082,31.7262,31.6903,31.6963,28047.5594
2015-12-28 12:55:00,52.95,52.95,52.9,52.92,34814.35127242387,31.7022,31.7022,31.6723,31.6843,34814.3513
2015-12-28 13:00:00,52.92,52.95,52.92,52.94,34070.36573494646,31.6843,31.7022,31.6843,31.6963,34070.3657
2015-12-28 13:05:00,52.94,53.0,52.94,52.98,28371.575580586847,31.6963,31.7322,31.6963,31.7202,28371.5756
2015-12-28 13:10:00,52.98,53.05,52.96,53.04,42106.80016687526,31.7202,31.7621,31.7082,31.7561,42106.8002
2015-12-28 13:15:00,53.04,53.16,53.04,53.16,29625.921290502018,31.7561,31.828,31.7561,31.828,29625.9213
2015-12-28 13:20:00,53.16,53.16,53.07,53.09,25908.77485746072,31.828,31.828,31.7741,31.7861,25908.7749
2015-12-28 13:25:00,53.09,53.09,53.07,53.09,29696.84327631762,31.7861,31.7861,31.7741,31.7861,29696.8433
2015-12-28 13:30:00,53.09,53.18,53.08,53.08,72212.48783201224,31.7861,31.8399,31.7801,31.7801,72212.4878
2015-12-28 13:35:00,53.09,53.13,53.07,53.11,29550.82742316785,31.7861,31.81,31.7741,31.798,29550.8274
2015-12-28 13:40:00,53.11,53.11,53.02,53.03,32639.41037407871,31.798,31.798,31.7442,31.7501,32639.4104
2015-12-28 13:45:00,53.04,53.04,53.01,53.03,31874.56542900849,31.7561,31.7561,31.7382,31.7501,31874.5654
2015-12-28 13:50:00,53.03,53.04,52.98,52.98,47307.745793352806,31.7501,31.7561,31.7202,31.7202,47307.7458
2015-12-28 13:55:00,52.98,53.05,52.98,53.0,34023.084411069394,31.7202,31.7621,31.7202,31.7322,34023.0844
2015-12-28 14:00:00,53.0,53.05,53.0,53.04,39632.874426366296,31.7322,31.7621,31.7322,31.7561,39632.8744
2015-12-28 14:05:00,53.04,53.1,53.02,53.03,55102.21109720485,31.7561,31.7921,31.7442,31.7501,55102.2111
2015-12-28 14:10:00,53.04,53.13,53.01,53.08,55880.96231400362,31.7561,31.81,31.7382,31.7801,55880.9623
2015-12-28 14:15:00,53.07,53.13,53.07,53.07,30166.8752607426,31.7741,31.81,31.7741,31.7741,30166.8753
2015-12-28 14:20:00,53.08,53.11,53.05,53.11,45869.83729662078,31.7801,31.798,31.7621,31.798,45869.8373
2015-12-28 14:25:00,53.11,53.14,53.08,53.14,39596.71811987207,31.798,31.816,31.7801,31.816,39596.7181
2015-12-28 14:30:00,53.13,53.15,53.08,53.08,38639.966624947854,31.81,31.822,31.7801,31.7801,38639.9666
2015-12-28 14:35:00,53.09,53.09,53.06,53.08,50371.29745515228,31.7861,31.7861,31.7681,31.7801,50371.2975
2015-12-28 14:40:00,53.08,53.09,53.03,53.04,57491.30858016966,31.7801,31.7861,31.7501,31.7561,57491.3086
2015-12-28 14:45:00,53.04,53.09,53.01,53.06,68929.21707690168,31.7561,31.7861,31.7382,31.7681,68929.2171
2015-12-28 14:50:00,53.07,53.12,53.06,53.09,48925.04519538312,31.7741,31.804,31.7681,31.7861,48925.0452
2015-12-28 14:55:00,53.09,53.11,53.07,53.08,46570.71339173968,31.7861,31.798,31.7741,31.7801,46570.7134
2015-12-28 15:00:00,53.08,53.09,53.06,53.06,44116.25643165068,31.7801,31.7861,31.7681,31.7681,44116.2564
2015-12-28 15:05:00,53.06,53.06,53.01,53.02,52136.00333750522,31.7681,31.7681,31.7382,31.7442,52136.0033
2015-12-28 15:10:00,53.02,53.1,53.01,53.08,53019.05159226812,31.7442,31.7921,31.7382,31.7801,53019.0516
2015-12-28 15:15:00,53.09,53.11,53.03,53.03,53562.78681685441,31.7861,31.798,31.7501,31.7501,53562.7868
2015-12-28 15:20:00,53.03,53.08,53.03,53.07,64997.91405924072,31.7501,31.7801,31.7501,31.7741,64997.9141
2015-12-28 15:25:00,53.08,53.1,53.06,53.07,63044.08288137951,31.7801,31.7921,31.7681,31.7741,63044.0829
2015-12-28 15:30:00,53.08,53.08,53.03,53.06,75755.80586844668,31.7801,31.7801,31.7501,31.7681,75755.8059
2015-12-28 15:35:00,53.06,53.08,53.05,53.07,92047.0031984425,31.7681,31.7801,31.7621,31.7741,92047.0032
2015-12-28 15:40:00,53.07,53.08,53.06,53.07,92651.92601863442,31.7741,31.7801,31.7681,31.7741,92651.926
2015-12-28 15:45:00,53.07,53.08,53.05,53.08,103390.3490474204,31.7741,31.7801,31.7621,31.7801,103390.349
2015-12-28 15:50:00,53.08,53.12,53.08,53.12,117531.63676818246,31.7801,31.804,31.7801,31.804,117531.6368
2015-12-28 15:55:00,53.11,53.13,53.08,53.11,224333.19427061608,31.798,31.81,31.7801,31.798,224333.1943
2015-12-29 09:30:00,53.34,53.52,53.22,53.45,57104.71422611598,31.9357,32.0435,31.8639,32.0016,57104.7142
2015-12-29 09:35:00,53.42,53.64,53.39,53.63,56695.86983729663,31.9836,32.1154,31.9657,32.1094,56695.8698
2015-12-29 09:40:00,53.62,53.65,53.47,53.64,59955.49993046865,32.1034,32.1213,32.0136,32.1154,59955.4999
2015-12-29 09:45:00,53.66,53.74,53.5,53.57,74653.03852037269,32.1273,32.1752,32.0315,32.0735,74653.0385
2015-12-29 09:50:00,53.57,53.67,53.54,53.62,72921.70769016827,32.0735,32.1333,32.0555,32.1034,72921.7077
2015-12-29 09:55:00,53.59,53.67,53.57,53.63,47697.12140175219,32.0854,32.1333,32.0735,32.1094,47697.1214
2015-12-29 10:00:00,53.63,53.7,53.6,53.67,57239.60506188291,32.1094,32.1513,32.0914,32.1333,57239.6051
2015-12-29 10:05:00,53.7,53.74,53.65,53.65,38263.10666110416,32.1513,32.1752,32.1213,32.1213,38263.1067
2015-12-29 10:10:00,53.65,53.67,53.54,53.54,35333.05520789877,32.1213,32.1333,32.0555,32.0555,35333.0552
2015-12-29 10:15:00,53.54,53.66,53.54,53.65,40527.04769851203,32.0555,32.1273,32.0555,32.1213,40527.0477
2015-12-29 10:20:00,53.66,53.67,53.61,53.62,31764.705882352944,32.1273,32.1333,32.0974,32.1034,31764.7059
2015-12-29 10:25:00,53.61,53.72,53.61,53.7,35940.75928243638,32.0974,32.1633,32.0974,32.1513,35940.7593
2015-12-29 10:30:00,53.7,53.75,53.64,53.64,36106.24391600612,32.1513,32.1812,32.1154,32.1154,36106.2439
2015-12-29 10:35:00,53.63,53.64,53.57,53.58,47474.6210540954,32.1094,32.1154,32.0735,32.0794,47474.6211
2015-12-29 10:40:00,53.58,53.61,53.55,53.6,32978.723404255325,32.0794,32.0974,32.0615,32.0914,32978.7234
2015-12-29 10:45:00,53.6,53.61,53.57,53.57,18898.62327909888,32.0914,32.0974,32.0735,32.0735,18898.6233
2015-12-29 10:50:00,53.57,53.63,53.56,53.62,31136.142400222503,32.0735,32.1094,32.0675,32.1034,31136.1424
2015-12-29 10:55:00,53.61,53.64,53.61,53.62,40621.61034626617,32.0974,32.1154,32.0974,32.1034,40621.6103
2015-12-29 11:00:00,53.62,53.64,53.59,53.63,50326.79738562092,32.1034,32.1154,32.0854,32.1094,50326.7974
2015-12-29 11:05:00,53.62,53.67,53.6,53.63,43301.34890835767,32.1034,32.1333,32.0914,32.1094,43301.3489
2015-12-29 11:10:00,53.63,53.64,53.59,53.59,28345.1536643026,32.1094,32.1154,32.0854,32.0854,28345.1537
2015-12-29 11:15:00,53.59,53.64,53.57,53.63,29267.13947990544,32.0854,32.1154,32.0735,32.1094,29267.1395
2015-12-29 11:20:00,53.63,53.63,53.58,53.6,21707.69016826589,32.1094,32.1094,32.0794,32.0914,21707.6902
2015-12-29 11:25:00,53.6,53.62,53.58,53.6,23807.53719927688,32.0914,32.1034,32.0794,32.0914,23807.5372
2015-12-29 11:30:00,53.61,53.62,53.59,53.61,25583.368099012656,32.0974,32.1034,32.0854,32.0974,25583.3681
2015-12-29 11:35:00,53.61,53.61,53.53,53.54,40120.98456403839,32.0974,32.0974,32.0495,32.0555,40120.9846
2015-12-29 11:40:00,53.54,53.54,53.4,53.41,31134.751773049647,32.0555,32.0555,31.9717,31.9777,31134.7518
2015-12-29 11:45:00,53.41,53.41,53.32,53.32,44568.21026282854,31.9777,31.9777,31.9238,31.9238,44568.2103
2015-12-29 11:50:00,53.32,53.34,53.3,53.3,35683.49325545821,31.9238,31.9357,31.9118,31.9118,35683.4933
2015-12-29 11:55:00,53.31,53.34,53.29,53.32,26515.08830482548,31.9178,31.9357,31.9058,31.9238,26515.0883
2015-12-29 12:00:00,53.32,53.4,53.31,53.39,22475.316367681826,31.9238,31.9717,31.9178,31.9657,22475.3164
2015-12-29 12:05:00,53.39,53.39,53.36,53.37,21517.17424558476,31.9657,31.9657,31.9477,31.9537,21517.1742
2015-12-29 12:10:00,53.38,53.39,53.36,53.38,21207.064386038102,31.9597,31.9657,31.9477,31.9597,21207.0644
2015-12-29 12:15:00,53.39,53.41,53.36,53.36,33540.536782088726,31.9657,31.9777,31.9477,31.9477,33540.5368
2015-12-29 12:20:00,53.36,53.38,53.29,53.3,39326.9364483382,31.9477,31.9597,31.9058,31.9118,39326.9364
2015-12-29 12:25:00,53.3,53.3,53.23,53.23,43078.84856070088,31.9118,31.9118,31.8699,31.8699,43078.8486
2015-12-29 12:30:00,53.23,53.29,53.23,53.28,16168.822138784592,31.8699,31.9058,31.8699,31.8998,16168.8221
2015-12-29 12:35:00,53.28,53.33,53.27,53.32,21710.4714226116,31.8998,31.9298,31.8938,31.9238,21710.4714
2015-12-29 12:40:00,53.32,53.37,53.3,53.36,18007.231261298846,31.9238,31.9537,31.9118,31.9477,18007.2313
2015-12-29 12:45:00,53.36,53.38,53.35,53.36,13341.677096370464,31.9477,31.9597,31.9417,31.9477,13341.6771
2015-12-29 12:50:00,53.36,53.36,53.23,53.23,50507.57891809206,31.9477,31.9477,31.8699,31.8699,50507.5789
2015-12-29 12:55:00,53.23,53.23,53.07,53.07,71376.72090112642,31.8699,31.8699,31.7741,31.7741,71376.7209
2015-12-29 13:00:00,53.06,53.23,53.05,53.17,31928.79988874983,31.7681,31.8699,31.7621,31.834,31928.7999
2015-12-29 13:05:00,53.16,53.21,53.15,53.18,30186.344041162567,31.828,31.8579,31.822,31.8399,30186.344
2015-12-29 13:10:00,53.19,53.23,53.16,53.23,18923.654568210262,31.8459,31.8699,31.828,31.8699,18923.6546
2015-12-29 13:15:00,53.24,53.27,53.2,53.22,39207.34251147268,31.8759,31.8938,31.8519,31.8639,39207.3425
2015-12-29 13:20:00,53.21,53.22,53.14,53.16,35946.321791127804,31.8579,31.8639,31.816,31.828,35946.3218
2015-12-29 13:25:00,53.16,53.21,53.16,53.21,16170.212765957447,31.828,31.8579,31.828,31.8579,16170.2128
2015-12-29 13:30:00,53.21,53.22,53.17,53.18,28391.044361006818,31.8579,31.8639,31.834,31.8399,28391.0444
2015-12-29 13:35:00,53.18,53.23,53.17,53.19,16332.916145181478,31.8399,31.8699,31.834,31.8459,16332.9161
2015-12-29 13:40:00,53.18,53.22,53.18,53.22,20279.51606174385,31.8399,31.8639,31.8399,31.8639,20279.5161
2015-12-29 13:45:00,53.22,53.23,53.19,53.22,20387.98498122653,31.8639,31.8699,31.8459,31.8639,20387.985
2015-12-29 13:50:00,53.23,53.23,53.21,53.21,20703.65734946461,31.8699,31.8699,31.8579,31.8579,20703.6573
2015-12-29 13:55:00,53.21,53.25,53.21,53.22,43380.6146572104,31.8579,31.8819,31.8579,31.8639,43380.6147
2015-12-29 14:00:00,53.22,53.27,53.21,53.27,20187.734668335423,31.8639,31.8938,31.8579,31.8938,20187.7347
2015-12-29 14:05:00,53.27,53.32,53.27,53.28,30272.56292587957,31.8938,31.9238,31.8938,31.8998,30272.5629
2015-12-29 14:10:00,53.28,53.29,53.23,53.23,33699.06827979419,31.8998,31.9058,31.8699,31.8699,33699.0683
2015-12-29 14:15:00,53.23,53.26,53.23,53.25,32992.62967598387,31.8699,31.8878,31.8699,31.8819,32992.6297
2015-12-29 14:20:00,53.25,53.27,53.24,53.26,24725.35113336115,31.8819,31.8938,31.8759,31.8878,24725.3511
2015-12-29 14:25:00,53.25,53.29,53.22,53.28,29096.09233764428,31.8819,31.9058,31.8639,31.8998,29096.0923
2015-12-29 14:30:00,53.27,53.31,53.26,53.31,20874.70449172577,31.8938,31.9178,31.8878,31.9178,20874.7045
2015-12-29 14:35:00,53.31,53.39,53.31,53.39,25506.88360450564,31.9178,31.9657,31.9178,31.9657,25506.8836
2015-12-29 14:40:00,53.39,53.4,53.32,53.33,29796.96843276318,31.9657,31.9717,31.9238,31.9298,29796.9684
2015-12-29 14:45:00,53.31,53.32,53.27,53.28,46622.166597135314,31.9178,31.9238,31.8938,31.8998,46622.1666
2015-12-29 14:50:00,53.27,53.31,53.26,53.31,25511.0554860242,31.8938,31.9178,31.8878,31.9178,25511.0555
2015-12-29 14:55:00,53.32,53.4,53.31,53.4,17875.121679877626,31.9238,31.9717,31.9178,31.9717,17875.1217
2015-12-29 15:00:00,53.39,53.41,53.34,53.34,45309.41454596023,31.9657,31.9777,31.9357,31.9357,45309.4145
2015-12-29 15:05:00,53.34,53.34,53.31,53.34,37462.105409539705,31.9357,31.9357,31.9178,31.9357,37462.1054
2015-12-29 15:10:00,53.34,53.35,53.32,53.33,24235.850368516203,31.9357,31.9417,31.9238,31.9298,24235.8504
2015-12-29 15:15:00,53.34,53.43,53.33,53.42,42051.17507996107,31.9357,31.9896,31.9298,31.9836,42051.1751
2015-12-29 15:20:00,53.41,53.47,53.41,53.44,40734.25114726742,31.9777,32.0136,31.9777,31.9956,40734.2511
2015-12-29 15:25:00,53.44,53.44,53.36,53.38,49172.5768321513,31.9956,31.9956,31.9477,31.9597,49172.5768
2015-12-29 15:30:00,53.39,53.41,53.32,53.34,50419.9694062022,31.9657,31.9777,31.9238,31.9357,50419.9694
2015-12-29 15:35:00,53.33,53.34,53.29,53.31,52853.56695869838,31.9298,31.9357,31.9058,31.9178,52853.567
2015-12-29 15:40:00,53.31,53.31,53.27,53.31,59607.84313725491,31.9178,31.9178,31.8938,31.9178,59607.8431
2015-12-29 15:45:00,53.31,53.36,53.3,53.36,80994.2984285913,31.9178,31.9477,31.9118,31.9477,80994.2984
2015-12-29 15:50:00,53.36,53.41,53.35,53.39,103109.4423585037,31.9477,31.9777,31.9417,31.9657,103109.4424
2015-12-29 15:55:00,53.39,53.46,53.37,53.39,262585.1759143374,31.9657,32.0076,31.9537,31.9657,262585.1759
2015-12-30 09:30:00,53.33,53.49,53.21,53.25,54066.1938534279,31.9298,32.0256,31.8579,31.8819,54066.1939
2015-12-30 09:35:00,53.26,53.34,53.12,53.27,43629.53692115144,31.8878,31.9357,31.804,31.8938,43629.5369
2015-12-30 09:40:00,53.29,53.29,53.07,53.13,45171.74245584759,31.9058,31.9058,31.7741,31.81,45171.7425
2015-12-30 09:45:00,53.12,53.21,53.09,53.13,39034.90474203866,31.804,31.8579,31.7861,31.81,39034.9047
2015-12-30 09:50:00,53.14,53.15,53.03,53.13,42607.425949103046,31.816,31.822,31.7501,31.81,42607.4259
2015-12-30 09:55:00,53.14,53.16,53.03,53.05,32211.097204839385,31.816,31.828,31.7501,31.7621,32211.0972
2015-12-30 10:00:00,53.05,53.2,53.05,53.16,38067.028229731615,31.7621,31.8519,31.7621,31.828,38067.0282
2015-12-30 10:05:00,53.16,53.21,53.14,53.16,32624.113475177302,31.828,31.8579,31.816,31.828,32624.1135
2015-12-30 10:10:00,53.17,53.29,53.16,53.19,37687.38701154221,31.834,31.9058,31.828,31.8459,37687.387
2015-12-30 10:15:00,53.2,53.29,53.18,53.2,26558.197747183985,31.8519,31.9058,31.8399,31.8519,26558.1977
2015-12-30 10:20:00,53.18,53.21,53.13,53.15,35171.74245584759,31.8399,31.8579,31.81,31.822,35171.7425
2015-12-30 10:25:00,53.15,53.15,53.06,53.08,29361.702127659577,31.822,31.822,31.7681,31.7801,29361.7021
2015-12-30 10:30:00,53.08,53.11,53.05,53.09,32515.64455569462,31.7801,31.798,31.7621,31.7861,32515.6446
2015-12-30 10:35:00,53.09,53.12,53.04,53.05,36177.165901821725,31.7861,31.804,31.7561,31.7621,36177.1659
2015-12-30 10:40:00,53.06,53.21,53.05,53.2,38706.716729244894,31.7681,31.8579,31.7621,31.8519,38706.7167
2015-12-30 10:45:00,53.18,53.3,53.17,53.26,26273.119176748714,31.8399,31.9118,31.834,31.8878,26273.1192
2015-12-30 10:50:00,53.24,53.28,53.21,53.25,27797.24655819775,31.8759,31.8998,31.8579,31.8819,27797.2466
2015-12-30 10:55:00,53.23,53.31,53.18,53.31,24940.898345153662,31.8699,31.9178,31.8399,31.9178,24940.8983
2015-12-30 11:00:00,53.31,53.33,53.26,53.31,30211.37533027396,31.9178,31.9298,31.8878,31.9178,30211.3753
2015-12-30 11:05:00,53.32,53.36,53.23,53.27,35840.63412599082,31.9238,31.9477,31.8699,31.8938,35840.6341
2015-12-30 11:10:00,53.27,53.31,53.23,53.24,32615.769712140176,31.8938,31.9178,31.8699,31.8759,32615.7697
2015-12-30 11:15:00,53.24,53.26,53.19,53.2,47741.62147128355,31.8759,31.8878,31.8459,31.8519,47741.6215
2015-12-30 11:20:00,53.2,53.2,53.1,53.12,37200.667501042975,31.8519,31.8519,31.7921,31.804,37200.6675
2015-12-30 11:25:00,53.11,53.18,53.08,53.14,30136.281462939787,31.798,31.8399,31.7801,31.816,30136.2815
2015-12-30 11:30:00,53.14,53.21,53.11,53.16,22900.848282575444,31.816,31.8579,31.798,31.828,22900.8483
2015-12-30 11:35:00,53.16,53.18,53.11,53.16,25381.727158948688,31.828,31.8399,31.798,31.828,25381.7272
2015-12-30 11:40:00,53.16,53.17,53.14,53.15,24562.64775413712,31.828,31.834,31.816,31.822,24562.6478
2015-12-30 11:45:00,53.15,53.23,53.14,53.15,25385.89904046725,31.822,31.8699,31.816,31.822,25385.899
2015-12-30 11:50:00,53.16,53.22,53.13,53.21,30407.453761646502,31.828,31.8639,31.81,31.8579,30407.4538
2015-12-30 11:55:00,53.21,53.23,53.16,53.18,28306.216103462662,31.8579,31.8699,31.828,31.8399,28306.2161
2015-12-30 12:00:00,53.18,53.27,53.18,53.26,26241.13475177305,31.8399,31.8938,31.8399,31.8878,26241.1348
2015-12-30 12:05:00,53.26,53.32,53.23,53.32,27108.886107634546,31.8878,31.9238,31.8699,31.9238,27108.8861
2015-12-30 12:10:00,53.32,53.37,53.31,53.31,18162.9815046586,31.9238,31.9537,31.9178,31.9178,18162.9815
2015-12-30 12:15:00,53.31,53.31,53.23,53.25,30482.547628980672,31.9178,31.9178,31.8699,31.8819,30482.5476
2015-12-30 12:20:00,53.23,53.34,53.23,53.31,23180.36434431929,31.8699,31.9357,31.8699,31.9178,23180.3643
2015-12-30 12:25:00,53.31,53.36,53.27,53.28,19107.21735502712,31.9178,31.9477,31.8938,31.8998,19107.2174
2015-12-30 12:30:00,53.27,53.29,53.23,53.29,23521.068001668755,31.8938,31.9058,31.8699,31.9058,23521.068
2015-12-30 12:35:00,53.28,53.29,53.21,53.21,18916.701432345988,31.8998,31.9058,31.8579,31.8579,18916.7014
2015-12-30 12:40:00,53.21,53.27,53.16,53.27,35191.21123626756,31.8579,31.8938,31.828,31.8938,35191.2112
2015-12-30 12:45:00,53.26,53.27,53.19,53.19,16560.979001529693,31.8878,31.8938,31.8459,31.8459,16560.979
2015-12-30 12:50:00,53.2,53.23,53.15,53.2,31805.03407036574,31.8519,31.8699,31.822,31.8519,31805.0341
2015-12-30 12:55:00,53.18,53.21,53.15,53.18,33085.801696565155,31.8399,31.8579,31.822,31.8399,33085.8017
2015-12-30 13:00:00,53.19,53.29,53.18,53.23,21013.767209011265,31.8459,31.9058,31.8399,31.8699,21013.7672
2015-12-30 13:05:00,53.23,53.24,53.19,53.19,28783.20122375192,31.8699,31.8759,31.8459,31.8459,28783.2012
2015-12-30 13:10:00,53.2,53.27,53.18,53.24,22849.39507717981,31.8519,31.8938,31.8399,31.8759,22849.3951
2015-12-30 13:15:00,53.24,53.26,53.22,53.24,16114.58767904325,31.8759,31.8878,31.8639,31.8759,16114.5877
2015-12-30 13:20:00,53.23,53.24,53.17,53.22,28215.82533722709,31.8699,31.8759,31.834,31.8639,28215.8253
2015-12-30 13:25:00,53.23,53.28,53.21,53.27,19680.15575024336,31.8699,31.8998,31.8579,31.8938,19680.1558
2015-12-30 13:30:00,53.29,53.31,53.27,53.29,21944.09678765124,31.9058,31.9178,31.8938,31.9058,21944.0968
2015-12-30 13:35:00,53.29,53.29,53.24,53.28,23603.115004867195,31.9058,31.9058,31.8759,31.8998,23603.115
2015-12-30 13:40:00,53.28,53.33,53.27,53.29,26235.57224308163,31.8998,31.9298,31.8938,31.9058,26235.5722
2015-12-30 13:45:00,53.31,53.37,53.31,53.36,14810.1793909053,31.9178,31.9537,31.9178,31.9477,14810.1794
2015-12-30 13:50:00,53.34,53.34,53.21,53.22,27647.058823529413,31.9357,31.9357,31.8579,31.8639,27647.0588
2015-12-30 13:55:00,53.22,53.28,53.19,53.27,28129.606452510085,31.8639,31.8998,31.8459,31.8938,28129.6065
2015-12-30 14:00:00,53.28,53.33,53.26,53.26,16020.025031289111,31.8998,31.9298,31.8878,31.8878,16020.025
2015-12-30 14:05:00,53.26,53.26,53.21,53.23,25544.43053817272,31.8878,31.8878,31.8579,31.8699,25544.4305
2015-12-30 14:10:00,53.23,53.34,53.2,53.34,25722.430816298154,31.8699,31.9357,31.8519,31.9357,25722.4308
2015-12-30 14:15:00,53.32,53.32,53.25,53.25,20916.42330691142,31.9238,31.9238,31.8819,31.8819,20916.4233
2015-12-30 14:20:00,53.24,53.3,53.23,53.29,27932.13739396468,31.8759,31.9118,31.8699,31.9058,27932.1374
2015-12-30 14:25:00,53.29,53.29,53.2,53.23,25926.85301070784,31.9058,31.9058,31.8519,31.8699,25926.853
2015-12-30 14:30:00,53.24,53.24,53.13,53.14,36976.776526213325,31.8759,31.8759,31.81,31.816,36976.7765
2015-12-30 14:35:00,53.14,53.23,53.13,53.21,21513.0023640662,31.816,31.8699,31.81,31.8579,21513.0024
2015-12-30 14:40:00,53.21,53.21,53.16,53.21,25613.961896815465,31.8579,31.8579,31.828,31.8579,25613.9619
2015-12-30 14:45:00,53.21,53.21,53.17,53.21,27781.949659296344,31.8579,31.8579,31.834,31.8579,27781.9497
2015-12-30 14:50:00,53.21,53.25,53.13,53.18,32325.128633013494,31.8579,31.8819,31.81,31.8399,32325.1286
2015-12-30 14:55:00,53.2,53.26,53.19,53.26,24470.86636072869,31.8519,31.8878,31.8459,31.8878,24470.8664
2015-12-30 15:00:00,53.26,53.27,53.18,53.25,35954.66555416493,31.8878,31.8938,31.8399,31.8819,35954.6656
2015-12-30 15:05:00,53.24,53.27,53.2,53.23,35263.52384925602,31.8759,31.8938,31.8519,31.8699,35263.5238
2015-12-30 15:10:00,53.23,53.3,53.23,53.29,37377.27715199555,31.8699,31.9118,31.8699,31.9058,37377.2772
2015-12-30 15:15:00,53.31,53.31,53.26,53.27,28146.293978584345,31.9178,31.9178,31.8878,31.8938,28146.294
2015-12-30 15:20:00,53.27,53.31,53.26,53.29,35985.25935196774,31.8938,31.9178,31.8878,31.9058,35985.2594
2015-12-30 15:25:00,53.3,53.3,53.23,53.23,45312.19580030594,31.9118,31.9118,31.8699,31.8699,45312.1958
2015-12-30 15:30:00,53.23,53.23,53.09,53.12,60132.10958142122,31.8699,31.8699,31.7861,31.804,60132.1096
2015-12-30 15:35:00,53.11,53.14,53.0,53.12,75515.22736754277,31.798,31.816,31.7322,31.804,75515.2274
2015-12-30 15:40:00,53.12,53.18,53.08,53.15,70675.84480600752,31.804,31.8399,31.7801,31.822,70675.8448
2015-12-30 15:45:00,53.16,53.18,53.12,53.13,63979.97496871089,31.828,31.8399,31.804,31.81,63979.975
2015-12-30 15:50:00,53.13,53.15,53.08,53.09,95994.99374217771,31.81,31.822,31.7801,31.7861,95994.9937
2015-12-30 15:55:00,53.09,53.14,53.07,53.08,156965.6515088305,31.7861,31.816,31.7741,31.7801,156965.6515
2015-12-31 09:30:00,52.95,53.14,52.79,52.8,18176.88777638716,31.7022,31.816,31.6064,31.6124,18176.8878
2015-12-31 09:35:00,52.8,52.94,52.76,52.83,41308.58016965652,31.6124,31.6963,31.5885,31.6304,41308.5802
2015-12-31 09:40:00,52.81,52.88,52.79,52.84,12885.551383674036,31.6184,31.6603,31.6064,31.6364,12885.5514
2015-12-31 09:45:00,52.86,52.89,52.8,52.8,11330.830204422196,31.6484,31.6663,31.6124,31.6124,11330.8302
2015-12-31 09:50:00,52.79,52.79,52.7,52.72,8837.435683493257,31.6064,31.6064,31.5526,31.5645,8837.4357
2015-12-31 09:55:00,52.72,52.78,52.72,52.76,9755.249617577529,31.5645,31.6005,31.5645,31.5885,9755.2496
2015-12-31 10:00:00,52.76,52.83,52.74,52.77,10532.61020720345,31.5885,31.6304,31.5765,31.5945,10532.6102
2015-12-31 10:05:00,52.75,52.77,52.69,52.75,15014.601585314978,31.5825,31.5945,31.5466,31.5825,15014.6016
2015-12-31 10:10:00,52.75,52.83,52.75,52.79,7795.855931024893,31.5825,31.6304,31.5825,31.6064,7795.8559
2015-12-31 10:15:00,52.77,52.82,52.75,52.75,5217.633152551802,31.5945,31.6244,31.5825,31.5825,5217.6332
2015-12-31 10:20:00,52.73,52.75,52.7,52.72,14534.835210680018,31.5705,31.5825,31.5526,31.5645,14534.8352
2015-12-31 10:25:00,52.71,52.75,52.67,52.7,21312.75205117508,31.5586,31.5825,31.5346,31.5526,21312.7521
2015-12-31 10:30:00,52.72,52.73,52.63,52.7,24155.19399249061,31.5645,31.5705,31.5107,31.5526,24155.194
2015-12-31 10:35:00,52.72,52.72,52.63,52.63,12701.988596857183,31.5645,31.5645,31.5107,31.5107,12701.9886
2015-12-31 10:40:00,52.63,52.65,52.59,52.65,21293.28327075512,31.5107,31.5226,31.4867,31.5226,21293.2833
2015-12-31 10:45:00,52.63,52.65,52.61,52.62,20324.01613127521,31.5107,31.5226,31.4987,31.5047,20324.0161
2015-12-31 10:50:00,52.63,52.65,52.61,52.62,11823.11222361285,31.5107,31.5226,31.4987,31.5047,11823.1122
2015-12-31 10:55:00,52.62,52.62,52.54,52.54,9161.45181476846,31.5047,31.5047,31.4568,31.4568,9161.4518
2015-12-31 11:00:00,52.57,52.64,52.54,52.59,9681.546377416216,31.4747,31.5166,31.4568,31.4867,9681.5464
2015-12-31 11:05:00,52.59,52.63,52.59,52.59,8297.872340425532,31.4867,31.5107,31.4867,31.4867,8297.8723
2015-12-31 11:10:00,52.6,52.65,52.58,52.64,16513.697677652624,31.4927,31.5226,31.4807,31.5166,16513.6977
2015-12-31 11:15:00,52.63,52.66,52.59,52.62,6748.713669865109,31.5107,31.5286,31.4867,31.5047,6748.7137
2015-12-31 11:20:00,52.61,52.62,52.57,52.57,12120.706438603813,31.4987,31.5047,31.4747,31.4747,12120.7064
2015-12-31 11:25:00,52.57,52.62,52.55,52.61,22747.8792935614,31.4747,31.5047,31.4628,31.4987,22747.8793
2015-12-31 11:30:00,52.6,52.64,52.57,52.63,8641.357252120708,31.4927,31.5166,31.4747,31.5107,8641.3573
2015-12-31 11:35:00,52.63,52.65,52.63,52.64,7729.105826727855,31.5107,31.5226,31.5107,31.5166,7729.1058
2015-12-31 11:40:00,52.62,52.67,52.62,52.67,8420.247531636769,31.5047,31.5346,31.5047,31.5346,8420.2475
2015-12-31 11:45:00,52.67,52.77,52.67,52.74,12679.738562091505,31.5346,31.5945,31.5346,31.5765,12679.7386
2015-12-31 11:50:00,52.73,52.73,52.7,52.72,7816.715338617717,31.5705,31.5705,31.5526,31.5645,7816.7153
2015-12-31 11:55:00,52.72,52.77,52.72,52.77,9504.936726463637,31.5645,31.5945,31.5645,31.5945,9504.9367
2015-12-31 12:00:00,52.77,52.79,52.75,52.79,14266.444166319012,31.5945,31.6064,31.5825,31.6064,14266.4442
2015-12-31 12:05:00,52.79,52.85,52.77,52.85,13494.64608538451,31.6064,31.6424,31.5945,31.6424,13494.6461
2015-12-31 12:10:00,52.85,52.88,52.85,52.86,18110.13767209012,31.6424,31.6603,31.6424,31.6484,18110.1377
2015-12-31 12:15:00,52.87,52.93,52.85,52.9,16626.338478653874,31.6543,31.6903,31.6424,31.6723,16626.3385
2015-12-31 12:20:00,52.9,52.99,52.9,52.98,8592.685301070784,31.6723,31.7262,31.6723,31.7202,8592.6853
2015-12-31 12:25:00,52.96,52.98,52.94,52.97,5576.414963148381,31.7082,31.7202,31.6963,31.7142,5576.415
2015-12-31 12:30:00,52.98,52.98,52.95,52.95,4035.600055625088,31.7202,31.7202,31.7022,31.7022,4035.6001
2015-12-31 12:35:00,52.95,52.98,52.95,52.98,8135.1689612015025,31.7022,31.7202,31.7022,31.7202,8135.169
2015-12-31 12:40:00,52.98,53.0,52.96,52.98,15303.852037268807,31.7202,31.7322,31.7082,31.7202,15303.852
2015-12-31 12:45:00,52.98,53.04,52.96,52.98,15491.586705604228,31.7202,31.7561,31.7082,31.7202,15491.5867
2015-12-31 12:50:00,52.97,52.97,52.95,52.96,5267.69573077458,31.7142,31.7142,31.7022,31.7082,5267.6957
2015-12-31 12:55:00,52.96,52.98,52.91,52.92,6901.682658879156,31.7082,31.7202,31.6783,31.6843,6901.6827
2015-12-31 13:00:00,52.9,52.9,52.83,52.85,6077.040745376165,31.6723,31.6723,31.6304,31.6424,6077.0407
2015-12-31 13:05:00,52.86,52.86,52.81,52.81,3259.6300931720207,31.6484,31.6484,31.6184,31.6184,3259.6301
2015-12-31 13:10:00,52.8,52.85,52.79,52.85,7453.761646502573,31.6124,31.6424,31.6064,31.6424,7453.7616
2015-12-31 13:15:00,52.83,52.83,52.79,52.82,5145.320539563343,31.6304,31.6304,31.6064,31.6244,5145.3205
2015-12-31 13:20:00,52.82,52.83,52.8,52.83,3824.2247253511337,31.6244,31.6304,31.6124,31.6304,3824.2247
2015-12-31 13:25:00,52.83,52.85,52.8,52.82,7412.042831316924,31.6304,31.6424,31.6124,31.6244,7412.0428
2015-12-31 13:30:00,52.81,52.83,52.8,52.8,5424.83660130719,31.6184,31.6304,31.6124,31.6124,5424.8366
2015-12-31 13:35:00,52.83,52.86,52.8,52.8,17966.903073286052,31.6304,31.6484,31.6124,31.6124,17966.9031
2015-12-31 13:40:00,52.8,52.86,52.78,52.85,8338.200528438327,31.6124,31.6484,31.6005,31.6424,8338.2005
2015-12-31 13:45:00,52.86,52.86,52.84,52.85,6679.182311222362,31.6484,31.6484,31.6364,31.6424,6679.1823
2015-12-31 13:50:00,52.84,52.86,52.83,52.85,5244.055068836045,31.6364,31.6484,31.6304,31.6424,5244.0551
2015-12-31 13:55:00,52.86,52.95,52.86,52.95,11825.89347795856,31.6484,31.7022,31.6484,31.7022,11825.8935
2015-12-31 14:00:00,52.96,52.98,52.93,52.94,8542.622722848006,31.7082,31.7202,31.6903,31.6963,8542.6227
2015-12-31 14:05:00,52.93,52.93,52.87,52.89,8367.40369906828,31.6903,31.6903,31.6543,31.6663,8367.4037
2015-12-31 14:10:00,52.89,52.91,52.88,52.9,7421.77722152691,31.6663,31.6783,31.6603,31.6723,7421.7772
2015-12-31 14:15:00,52.92,52.93,52.89,52.91,7352.245862884161,31.6843,31.6903,31.6663,31.6783,7352.2459
2015-12-31 14:20:00,52.93,52.95,52.85,52.88,17919.621749408983,31.6903,31.7022,31.6424,31.6603,17919.6217
2015-12-31 14:25:00,52.86,52.88,52.83,52.86,14558.475872618552,31.6484,31.6603,31.6304,31.6484,14558.4759
2015-12-31 14:30:00,52.87,52.87,52.8,52.8,8691.419830343486,31.6543,31.6543,31.6124,31.6124,8691.4198
2015-12-31 14:35:00,52.82,52.83,52.77,52.77,10009.734390209986,31.6244,31.6304,31.5945,31.5945,10009.7344
2015-12-31 14:40:00,52.78,52.8,52.75,52.76,11732.721457377278,31.6005,31.6124,31.5825,31.5885,11732.7215
2015-12-31 14:45:00,52.77,52.78,52.76,52.77,12372.40995689056,31.5945,31.6005,31.5885,31.5945,12372.41
2015-12-31 14:50:00,52.77,52.77,52.74,52.75,8763.732443331943,31.5945,31.5945,31.5765,31.5825,8763.7324
2015-12-31 14:55:00,52.76,52.77,52.72,52.75,12105.409539702408,31.5885,31.5945,31.5645,31.5825,12105.4095
2015-12-31 15:00:00,52.73,52.75,52.71,52.72,14309.553608677516,31.5705,31.5825,31.5586,31.5645,14309.5536
2015-12-31 15:05:00,52.72,52.72,52.67,52.67,19059.93603115005,31.5645,31.5645,31.5346,31.5346,19059.936
2015-12-31 15:10:00,52.67,52.69,52.62,52.68,33390.349047420386,31.5346,31.5466,31.5047,31.5406,33390.349
2015-12-31 15:15:00,52.7,52.75,52.69,52.73,18474.48199137812,31.5526,31.5825,31.5466,31.5705,18474.482
2015-12-31 15:20:00,52.72,52.74,52.69,52.72,28057.293839521622,31.5645,31.5765,31.5466,31.5645,28057.2938
2015-12-31 15:25:00,52.72,52.72,52.66,52.7,24155.19399249061,31.5645,31.5645,31.5286,31.5526,24155.194
2015-12-31 15:30:00,52.7,52.77,52.7,52.77,37427.33973021833,31.5526,31.5945,31.5526,31.5945,37427.3397
2015-12-31 15:35:00,52.77,52.82,52.76,52.77,25359.47712418301,31.5945,31.6244,31.5885,31.5945,25359.4771
2015-12-31 15:40:00,52.77,52.77,52.69,52.72,42333.47239605062,31.5945,31.5945,31.5466,31.5645,42333.4724
2015-12-31 15:45:00,52.72,52.75,52.66,52.69,69694.06202197191,31.5645,31.5825,31.5286,31.5466,69694.062
2015-12-31 15:50:00,52.69,52.7,52.65,52.66,54470.86636072869,31.5466,31.5526,31.5226,31.5286,54470.8664
2015-12-31 15:55:00,52.66,52.67,52.51,52.52,188481.4351272424,31.5286,31.5346,31.4388,31.4448,188481.4351
2016-01-04 09:30:00,51.29,51.44,50.96,51.03,178531.49770546518,30.7084,30.7982,30.5108,30.5527,178531.4977
2016-01-04 09:35:00,51.03,51.2,51.0,51.0,158620.49784452788,30.5527,30.6545,30.5347,30.5347,158620.4978
2016-01-04 09:40:00,50.98,51.16,50.88,51.16,77014.32345988041,30.5228,30.6305,30.4629,30.6305,77014.3235
2016-01-04 09:45:00,51.18,51.31,51.05,51.31,90814.90752329302,30.6425,30.7203,30.5647,30.7203,90814.9075
2016-01-04 09:50:00,51.32,51.44,51.1,51.16,248150.4658601029,30.7263,30.7982,30.5946,30.6305,248150.4659
2016-01-04 09:55:00,51.16,51.16,50.95,51.03,117277.15199555,30.6305,30.6305,30.5048,30.5527,117277.152
2016-01-04 10:00:00,51.03,51.04,50.8,50.84,62989.84842163816,30.5527,30.5587,30.415,30.4389,62989.8484
2016-01-04 10:05:00,50.84,51.0,50.81,51.0,71877.3466833542,30.4389,30.5347,30.421,30.5347,71877.3467
2016-01-04 10:10:00,51.01,51.28,50.96,51.28,94234.45974134337,30.5407,30.7024,30.5108,30.7024,94234.4597
2016-01-04 10:15:00,51.29,51.46,51.27,51.46,90401.89125295509,30.7084,30.8102,30.6964,30.8102,90401.8913
2016-01-04 10:20:00,51.49,51.6,51.37,51.39,51532.47114448617,30.8281,30.894,30.7563,30.7682,51532.4711
2016-01-04 10:25:00,51.38,51.42,51.28,51.31,44038.3813099708,30.7623,30.7862,30.7024,30.7203,44038.3813
2016-01-04 10:30:00,51.31,51.36,51.24,51.24,40222.5003476568,30.7203,30.7503,30.6784,30.6784,40222.5003
2016-01-04 10:35:00,51.24,51.3,51.12,51.3,41184.81435127243,30.6784,30.7144,30.6066,30.7144,41184.8144
2016-01-04 10:40:00,51.3,51.31,51.16,51.26,39749.68710888611,30.7144,30.7203,30.6305,30.6904,39749.6871
2016-01-04 10:45:00,51.26,51.41,51.22,51.39,55839.24349881797,30.6904,30.7802,30.6665,30.7682,55839.2435
2016-01-04 10:50:00,51.38,51.4,51.3,51.35,34451.39758030872,30.7623,30.7742,30.7144,30.7443,34451.3976
2016-01-04 10:55:00,51.34,51.34,51.16,51.16,33700.45890696705,30.7383,30.7383,30.6305,30.6305,33700.4589
2016-01-04 11:00:00,51.16,51.16,51.03,51.09,44045.33444583508,30.6305,30.6305,30.5527,30.5886,44045.3344
2016-01-04 11:05:00,51.09,51.09,50.98,51.01,37669.308858295095,30.5886,30.5886,30.5228,30.5407,37669.3089
2016-01-04 11:10:00,51.0,51.08,50.96,51.08,34858.851341955226,30.5347,30.5826,30.5108,30.5826,34858.8513
2016-01-04 11:15:00,51.07,51.11,51.01,51.05,55073.00792657489,30.5766,30.6006,30.5407,30.5647,55073.0079
2016-01-04 11:20:00,51.04,51.09,51.02,51.08,77246.55819774719,30.5587,30.5886,30.5467,30.5826,77246.5582
2016-01-04 11:25:00,51.07,51.16,51.02,51.15,49659.29634265054,30.5766,30.6305,30.5467,30.6245,49659.2963
2016-01-04 11:30:00,51.14,51.29,51.14,51.29,39207.34251147268,30.6186,30.7084,30.6186,30.7084,39207.3425
2016-01-04 11:35:00,51.3,51.34,51.2,51.29,95175.91433736616,30.7144,30.7383,30.6545,30.7084,95175.9143
2016-01-04 11:40:00,51.28,51.3,51.21,51.23,42508.69141983035,30.7024,30.7144,30.6605,30.6724,42508.6914
2016-01-04 11:45:00,51.2,51.36,51.2,51.36,84475.03824224726,30.6545,30.7503,30.6545,30.7503,84475.0382
2016-01-04 11:50:00,51.34,51.39,51.32,51.34,40591.01654846336,30.7383,30.7682,30.7263,30.7383,40591.0165
2016-01-04 11:55:00,51.34,51.39,51.3,51.35,31862.04978445279,30.7383,30.7682,30.7144,30.7443,31862.0498
2016-01-04 12:00:00,51.35,51.36,51.24,51.31,30364.344319288,30.7443,30.7503,30.6784,30.7203,30364.3443
2016-01-04 12:05:00,51.31,51.37,51.27,51.34,22670.00417188152,30.7203,30.7563,30.6964,30.7383,22670.0042
2016-01-04 12:10:00,51.34,51.38,51.31,51.34,25120.289250451955,30.7383,30.7623,30.7203,30.7383,25120.2893
2016-01-04 12:15:00,51.33,51.45,51.33,51.41,23988.31873174802,30.7323,30.8042,30.7323,30.7802,23988.3187
2016-01-04 12:20:00,51.41,51.44,51.35,51.42,67206.2300097344,30.7802,30.7982,30.7443,30.7862,67206.23
2016-01-04 12:25:00,51.42,51.54,51.41,51.47,19838.687247948827,30.7862,30.858,30.7802,30.8161,19838.6872
2016-01-04 12:30:00,51.47,51.55,51.44,51.53,34395.77249339452,30.8161,30.864,30.7982,30.8521,34395.7725
2016-01-04 12:35:00,51.54,51.59,51.53,51.57,20614.65721040189,30.858,30.888,30.8521,30.876,20614.6572
2016-01-04 12:40:00,51.57,51.67,51.52,51.66,20422.75066054791,30.876,30.9359,30.8461,30.9299,20422.7507
2016-01-04 12:45:00,51.67,51.7,51.6,51.62,38838.82631066611,30.9359,30.9538,30.894,30.9059,38838.8263
2016-01-04 12:50:00,51.62,51.68,51.62,51.68,36428.86942010847,30.9059,30.9419,30.9059,30.9419,36428.8694
2016-01-04 12:55:00,51.68,51.7,51.58,51.63,14818.52315394243,30.9419,30.9538,30.882,30.9119,14818.5232
2016-01-04 13:00:00,51.65,51.75,51.61,51.74,22045.612571269645,30.9239,30.9838,30.9,30.9778,22045.6126
2016-01-04 13:05:00,51.74,51.76,51.72,51.74,22827.14504241413,30.9778,30.9898,30.9658,30.9778,22827.145
2016-01-04 13:10:00,51.75,51.78,51.71,51.73,18286.74732304269,30.9838,31.0017,30.9598,30.9718,18286.7473
2016-01-04 13:15:00,51.73,51.83,51.7,51.71,39855.37477402309,30.9718,31.0317,30.9538,30.9598,39855.3748
2016-01-04 13:20:00,51.72,51.75,51.66,51.67,24484.77263245724,30.9658,30.9838,30.9299,30.9359,24484.7726
2016-01-04 13:25:00,51.67,51.75,51.67,51.72,16064.52510082047,30.9359,30.9838,30.9359,30.9658,16064.5251
2016-01-04 13:30:00,51.72,51.76,51.7,51.75,18855.51383674037,30.9658,30.9898,30.9538,30.9838,18855.5138
2016-01-04 13:35:00,51.74,51.81,51.74,51.81,21047.142261159785,30.9778,31.0197,30.9778,31.0197,21047.1423
2016-01-04 13:40:00,51.81,51.82,51.7,51.71,30546.516478932,31.0197,31.0257,30.9538,30.9598,30546.5165
2016-01-04 13:45:00,51.72,51.78,51.71,51.76,22496.17577527465,30.9658,31.0017,30.9598,30.9898,22496.1758
2016-01-04 13:50:00,51.76,51.83,51.76,51.77,19041.85787790293,30.9898,31.0317,30.9898,30.9958,19041.8579
2016-01-04 13:55:00,51.77,51.8,51.72,51.72,40621.61034626617,30.9958,31.0137,30.9658,30.9658,40621.6103
2016-01-04 14:00:00,51.72,51.72,51.64,51.69,31439.29912390488,30.9658,30.9658,30.9179,30.9479,31439.2991
2016-01-04 14:05:00,51.68,51.74,51.62,51.72,23030.17660965096,30.9419,30.9778,30.9059,30.9658,23030.1766
2016-01-04 14:10:00,51.72,51.75,51.69,51.72,23345.84897788903,30.9658,30.9838,30.9479,30.9658,23345.849
2016-01-04 14:15:00,51.72,51.78,51.68,51.77,23013.489083576696,30.9658,31.0017,30.9419,30.9958,23013.4891
2016-01-04 14:20:00,51.78,51.83,51.75,51.8,23166.45807259074,31.0017,31.0317,30.9838,31.0137,23166.4581
2016-01-04 14:25:00,51.8,51.89,51.79,51.83,42739.53553052427,31.0137,31.0676,31.0077,31.0317,42739.5355
2016-01-04 14:30:00,51.82,51.83,51.74,51.75,27225.69879015436,31.0257,31.0317,30.9778,30.9838,27225.6988
2016-01-04 14:35:00,51.76,51.78,51.7,51.74,30962.31400361564,30.9898,31.0017,30.9538,30.9778,30962.314
2016-01-04 14:40:00,51.75,51.78,51.72,51.77,37001.80781532471,30.9838,31.0017,30.9658,30.9958,37001.8078
2016-01-04 14:45:00,51.78,51.81,51.72,51.78,34562.64775413712,31.0017,31.0197,30.9658,31.0017,34562.6478
2016-01-04 14:50:00,51.78,51.81,51.7,51.72,27819.496592963427,31.0017,31.0197,30.9538,30.9658,27819.4966
2016-01-04 14:55:00,51.73,51.81,51.72,51.8,32181.894034209432,30.9718,31.0197,30.9658,31.0137,32181.894
2016-01-04 15:00:00,51.8,51.8,51.6,51.64,36395.49436795995,31.0137,31.0137,30.894,30.9179,36395.4944
2016-01-04 15:05:00,51.63,51.67,51.61,51.63,25266.305103601728,30.9119,30.9359,30.9,30.9119,25266.3051
2016-01-04 15:10:00,51.63,51.67,51.59,51.62,36631.900987345296,30.9119,30.9359,30.888,30.9059,36631.901
2016-01-04 15:15:00,51.62,51.7,51.62,51.7,31321.09581421221,30.9059,30.9538,30.9059,30.9538,31321.0958
2016-01-04 15:20:00,51.69,51.7,51.52,51.53,53828.396606869705,30.9479,30.9538,30.8461,30.8521,53828.3966
2016-01-04 15:25:00,51.52,51.6,51.52,51.6,35320.53956334307,30.8461,30.894,30.8461,30.894,35320.5396
2016-01-04 15:30:00,51.6,51.67,51.56,51.65,44956.195244055074,30.894,30.9359,30.87,30.9239,44956.1952
2016-01-04 15:35:00,51.65,51.67,51.6,51.67,39381.17090807955,30.9239,30.9359,30.894,30.9359,39381.1709
2016-01-04 15:40:00,51.67,51.78,51.66,51.78,54750.38242247254,30.9359,31.0017,30.9299,31.0017,54750.3824
2016-01-04 15:45:00,51.78,51.9,51.77,51.89,79481.2960645251,31.0017,31.0736,30.9958,31.0676,79481.2961
2016-01-04 15:50:00,51.9,51.9,51.79,51.85,72066.47197886248,31.0736,31.0736,31.0077,31.0437,72066.472
2016-01-04 15:55:00,51.85,51.95,51.85,51.95,154220.5534696148,31.0437,31.1035,31.0437,31.1035,154220.5535
2016-01-05 09:30:00,52.37,52.55,52.27,52.52,127121.40175219024,31.355,31.4628,31.2951,31.4448,127121.4018
2016-01-05 09:35:00,52.53,52.64,52.46,52.57,145718.2589347796,31.4508,31.5166,31.4089,31.4747,145718.2589
2016-01-05 09:40:00,52.56,52.58,52.32,52.41,111724.37769434016,31.4687,31.4807,31.3251,31.3789,111724.3777
2016-01-05 09:45:00,52.42,52.47,52.34,52.41,73459.88040606314,31.3849,31.4149,31.337,31.3789,73459.8804
2016-01-05 09:50:00,52.42,52.44,52.31,52.39,42112.362675566685,31.3849,31.3969,31.3191,31.367,42112.3627
2016-01-05 09:55:00,52.42,52.47,52.31,52.36,76871.08886107635,31.3849,31.4149,31.3191,31.349,76871.0889
2016-01-05 10:00:00,52.38,52.42,52.31,52.31,30246.14100959533,31.361,31.3849,31.3191,31.3191,30246.141
2016-01-05 10:05:00,52.32,52.34,51.92,51.93,147338.3395911556,31.3251,31.337,31.0856,31.0915,147338.3396
2016-01-05 10:10:00,51.94,52.01,51.93,51.98,34511.194548741485,31.0975,31.1394,31.0915,31.1215,34511.1945
2016-01-05 10:15:00,52.01,52.02,51.73,51.74,111219.5800305938,31.1394,31.1454,30.9718,30.9778,111219.58
2016-01-05 10:20:00,51.73,51.73,51.65,51.65,31831.45598664998,30.9718,30.9718,30.9239,30.9239,31831.456
2016-01-05 10:25:00,51.64,51.69,51.61,51.65,34589.06967042136,30.9179,30.9479,30.9,30.9239,34589.0697
2016-01-05 10:30:00,51.65,51.67,51.31,51.33,122536.50396328744,30.9239,30.9359,30.7203,30.7323,122536.504
2016-01-05 10:35:00,51.33,51.61,51.33,51.61,78233.90349047421,30.7323,30.9,30.7323,30.9,78233.9035
2016-01-05 10:40:00,51.61,51.71,51.61,51.7,60767.62619941594,30.9,30.9598,30.9,30.9538,60767.6262
2016-01-05 10:45:00,51.7,51.84,51.7,51.72,86323.1817549715,30.9538,31.0377,30.9538,30.9658,86323.1818
2016-01-05 10:50:00,51.73,51.78,51.45,51.47,109883.1873174802,30.9718,31.0017,30.8042,30.8161,109883.1873
2016-01-05 10:55:00,51.46,51.6,51.45,51.58,57126.96426088167,30.8102,30.894,30.8042,30.882,57126.9643
2016-01-05 11:00:00,51.58,51.62,51.45,51.6,75531.91489361702,30.882,30.9059,30.8042,30.894,75531.9149
2016-01-05 11:05:00,51.62,51.62,51.4,51.41,44105.13141426784,30.9059,30.9059,30.7742,30.7802,44105.1314
2016-01-05 11:10:00,51.39,51.4,51.28,51.34,75256.57071339175,30.7682,30.7742,30.7024,30.7383,75256.5707
2016-01-05 11:15:00,51.34,51.56,51.34,51.48,73626.75566680574,30.7383,30.87,30.7383,30.8221,73626.7557
2016-01-05 11:20:00,51.5,51.55,51.44,51.52,57936.30927548325,30.8341,30.864,30.7982,30.8461,57936.3093
2016-01-05 11:25:00,51.52,51.72,51.52,51.71,94064.80322625506,30.8461,30.9658,30.8461,30.9598,94064.8032
2016-01-05 11:30:00,51.7,51.78,51.7,51.78,50004.17188151857,30.9538,31.0017,30.9538,31.0017,50004.1719
2016-01-05 11:35:00,51.76,51.78,51.6,51.6,59153.10805173134,30.9898,31.0017,30.894,30.894,59153.1081
2016-01-05 11:40:00,51.58,51.62,51.45,51.49,35641.774440272566,30.882,30.9059,30.8042,30.8281,35641.7744
2016-01-05 11:45:00,51.49,51.49,51.44,51.47,40365.734946460856,30.8281,30.8281,30.7982,30.8161,40365.7349
2016-01-05 11:50:00,51.49,51.57,51.47,51.55,23635.09942984286,30.8281,30.876,30.8161,30.864,23635.0994
2016-01-05 11:55:00,51.55,51.62,51.52,51.6,25833.680990126548,30.864,30.9059,30.8461,30.894,25833.681
2016-01-05 12:00:00,51.61,51.62,51.52,51.53,27331.38645529134,30.9,30.9059,30.8461,30.8521,27331.3865
2016-01-05 12:05:00,51.54,51.55,51.49,51.52,18427.200667501045,30.858,30.864,30.8281,30.8461,18427.2007
2016-01-05 12:10:00,51.54,51.6,51.52,51.57,41408.70532610208,30.858,30.894,30.8461,30.876,41408.7053
2016-01-05 12:15:00,51.57,51.58,51.49,51.55,24440.27256292588,30.876,30.882,30.8281,30.864,24440.2726
2016-01-05 12:20:00,51.55,51.66,51.52,51.66,26663.88541232096,30.864,30.9299,30.8461,30.9299,26663.8854
2016-01-05 12:25:00,51.66,51.67,51.6,51.67,18623.279098873594,30.9299,30.9359,30.894,30.9359,18623.2791
2016-01-05 12:30:00,51.67,51.7,51.65,51.65,21657.62759004311,30.9359,30.9538,30.9239,30.9239,21657.6276
2016-01-05 12:35:00,51.65,51.66,51.58,51.61,18035.043804755947,30.9239,30.9299,30.882,30.9,18035.0438
2016-01-05 12:40:00,51.61,51.61,51.46,51.49,23640.66193853428,30.9,30.9,30.8102,30.8281,23640.6619
2016-01-05 12:45:00,51.49,51.56,51.49,51.52,16694.479210123765,30.8281,30.87,30.8281,30.8461,16694.4792
2016-01-05 12:50:00,51.52,51.6,51.49,51.59,19596.718119872065,30.8461,30.894,30.8281,30.888,19596.7181
2016-01-05 12:55:00,51.6,51.65,51.56,51.65,26882.213878459188,30.894,30.9239,30.87,30.9239,26882.2139
2016-01-05 13:00:00,51.65,51.69,51.62,51.66,33788.06841885691,30.9239,30.9479,30.9059,30.9299,33788.0684
2016-01-05 13:05:00,51.66,51.67,51.57,51.59,24416.631900987348,30.9299,30.9359,30.876,30.888,24416.6319
2016-01-05 13:10:00,51.6,51.64,51.55,51.56,20686.96982339035,30.894,30.9179,30.864,30.87,20686.9698
2016-01-05 13:15:00,51.56,51.57,51.47,51.47,31305.798915310806,30.87,30.876,30.8161,30.8161,31305.7989
2016-01-05 13:20:00,51.46,51.49,51.42,51.47,28260.32540675845,30.8102,30.8281,30.7862,30.8161,28260.3254
2016-01-05 13:25:00,51.47,51.56,51.46,51.56,29011.26408010013,30.8161,30.87,30.8102,30.87,29011.2641
2016-01-05 13:30:00,51.56,51.57,51.52,51.52,30100.12515644556,30.87,30.876,30.8461,30.8461,30100.1252
2016-01-05 13:35:00,51.52,51.52,51.48,51.51,21845.36225837853,30.8461,30.8461,30.8221,30.8401,21845.3623
2016-01-05 13:40:00,51.51,51.71,51.5,51.71,33807.53719927688,30.8401,30.9598,30.8341,30.9598,33807.5372
2016-01-05 13:45:00,51.71,51.78,51.7,51.75,49853.98414685024,30.9598,31.0017,30.9538,30.9838,49853.9841
2016-01-05 13:50:00,51.76,51.82,51.76,51.78,25971.35308023919,30.9898,31.0257,30.9898,31.0017,25971.3531
2016-01-05 13:55:00,51.8,51.8,51.7,51.7,33525.23988318732,31.0137,31.0137,30.9538,30.9538,33525.2399
2016-01-05 14:00:00,51.71,51.76,51.67,51.73,84233.0691141705,30.9598,30.9898,30.9359,30.9718,84233.0691
2016-01-05 14:05:00,51.73,51.77,51.7,51.77,48570.43526630511,30.9718,30.9958,30.9538,30.9958,48570.4353
2016-01-05 14:10:00,51.76,51.8,51.75,51.76,30454.73508552357,30.9898,31.0137,30.9838,30.9898,30454.7351
2016-01-05 14:15:00,51.75,51.96,51.75,51.94,50527.04769851203,30.9838,31.1095,30.9838,31.0975,50527.0477
2016-01-05 14:20:00,51.94,52.06,51.92,52.06,49791.40592407176,31.0975,31.1694,31.0856,31.1694,49791.4059
2016-01-05 14:25:00,52.06,52.15,52.04,52.13,60062.57822277848,31.1694,31.2233,31.1574,31.2113,60062.5782
2016-01-05 14:30:00,52.11,52.15,52.11,52.13,93479.34918648312,31.1993,31.2233,31.1993,31.2113,93479.3492
2016-01-05 14:35:00,52.13,52.14,52.05,52.06,110097.34390209986,31.2113,31.2173,31.1634,31.1694,110097.3439
2016-01-05 14:40:00,52.06,52.06,51.91,51.93,42078.987623418165,31.1694,31.1694,31.0796,31.0915,42078.9876
2016-01-05 14:45:00,51.93,52.01,51.88,51.99,25669.586983729663,31.0915,31.1394,31.0616,31.1275,25669.587
2016-01-05 14:50:00,52.0,52.01,51.9,51.93,28222.778473091366,31.1335,31.1394,31.0736,31.0915,28222.7785
2016-01-05 14:55:00,51.93,51.95,51.91,51.95,20294.812960645253,31.0915,31.1035,31.0796,31.1035,20294.813
2016-01-05 15:00:00,51.94,51.95,51.91,51.94,36159.08774857461,31.0975,31.1035,31.0796,31.0975,36159.0877
2016-01-05 15:05:00,51.93,51.93,51.88,51.9,31792.51842581004,31.0915,31.0915,31.0616,31.0736,31792.5184
2016-01-05 15:10:00,51.9,51.95,51.88,51.95,37566.402447503824,31.0736,31.1035,31.0616,31.1035,37566.4024
2016-01-05 15:15:00,51.95,51.95,51.8,51.8,32842.441941315534,31.1035,31.1035,31.0137,31.0137,32842.4419
2016-01-05 15:20:00,51.8,51.8,51.71,51.71,67050.47976637464,31.0137,31.0137,30.9598,30.9598,67050.4798
2016-01-05 15:25:00,51.72,51.85,51.71,51.8,99071.0610485329,30.9658,31.0437,30.9598,31.0137,99071.061
2016-01-05 15:30:00,51.8,51.83,51.7,51.78,72789.59810874706,31.0137,31.0317,30.9538,31.0017,72789.5981
2016-01-05 15:35:00,51.78,51.81,51.74,51.76,54697.53858990405,31.0017,31.0197,30.9778,30.9898,54697.5386
2016-01-05 15:40:00,51.77,51.85,51.77,51.83,92401.61312752053,30.9958,31.0437,30.9958,31.0317,92401.6131
2016-01-05 15:45:00,51.85,51.86,51.72,51.75,111328.0489500765,31.0437,31.0496,30.9658,30.9838,111328.049
2016-01-05 15:50:00,51.75,51.78,51.68,51.69,100176.60965095258,30.9838,31.0017,30.9419,30.9479,100176.6097
2016-01-05 15:55:00,51.7,51.8,51.69,51.8,198908.35766930887,30.9538,31.0137,30.9479,31.0137,198908.3577
2016-01-06 09:30:00,51.21,51.73,51.2,51.56,114924.2108190794,30.6605,30.9718,30.6545,30.87,114924.2108
2016-01-06 09:35:00,51.56,51.7,51.44,51.69,82853.56695869839,30.87,30.9538,30.7982,30.9479,82853.567
2016-01-06 09:40:00,51.66,51.74,51.62,51.67,67772.21526908636,30.9299,30.9778,30.9059,30.9359,67772.2153
2016-01-06 09:45:00,51.67,51.72,51.62,51.67,97231.26129884578,30.9359,30.9658,30.9059,30.9359,97231.2613
2016-01-06 09:50:00,51.67,51.76,51.63,51.65,56049.22820191907,30.9359,30.9898,30.9119,30.9239,56049.2282
2016-01-06 09:55:00,51.64,51.66,51.26,51.47,151152.82992629678,30.9179,30.9299,30.6904,30.8161,151152.8299
2016-01-06 10:00:00,51.46,51.61,51.44,51.52,50208.594075928246,30.8102,30.9,30.7982,30.8461,50208.5941
2016-01-06 10:05:00,51.51,51.59,51.48,51.58,93254.0675844806,30.8401,30.888,30.8221,30.882,93254.0676
2016-01-06 10:10:00,51.6,51.65,51.55,51.58,85826.72785426228,30.894,30.9239,30.864,30.882,85826.7279
2016-01-06 10:15:00,51.58,51.61,51.56,51.57,38473.09136420526,30.882,30.9,30.87,30.876,38473.0914
2016-01-06 10:20:00,51.57,51.75,51.57,51.73,43858.99040467251,30.876,30.9838,30.876,30.9718,43858.9904
2016-01-06 10:25:00,51.73,51.73,51.63,51.66,37489.9179529968,30.9718,30.9718,30.9119,30.9299,37489.918
2016-01-06 10:30:00,51.65,51.66,51.44,51.49,53017.66096509526,30.9239,30.9299,30.7982,30.8281,53017.661
2016-01-06 10:35:00,51.5,51.53,51.27,51.29,48758.16993464053,30.8341,30.8521,30.6964,30.7084,48758.1699
2016-01-06 10:40:00,51.29,51.29,51.18,51.21,42560.14462522598,30.7084,30.7084,30.6425,30.6605,42560.1446
2016-01-06 10:45:00,51.2,51.24,51.17,51.21,36369.07245167571,30.6545,30.6784,30.6365,30.6605,36369.0725
2016-01-06 10:50:00,51.23,51.33,51.22,51.32,31652.06508135169,30.6724,30.7323,30.6665,30.7263,31652.0651
2016-01-06 10:55:00,51.33,51.49,51.33,51.47,35091.086079822,30.7323,30.8281,30.7323,30.8161,35091.0861
2016-01-06 11:00:00,51.47,51.48,51.44,51.48,33726.88082325129,30.8161,30.8221,30.7982,30.8221,33726.8808
2016-01-06 11:05:00,51.47,51.48,51.34,51.36,40926.1576971214,30.8161,30.8221,30.7383,30.7503,40926.1577
2016-01-06 11:10:00,51.36,51.38,51.33,51.38,23222.08315950494,30.7503,30.7623,30.7323,30.7623,23222.0832
2016-01-06 11:15:00,51.39,51.52,51.38,51.52,32870.25448477264,30.7682,30.8461,30.7623,30.8461,32870.2545
2016-01-06 11:20:00,51.52,51.71,51.52,51.64,74333.19427061605,30.8461,30.9598,30.8461,30.9179,74333.1943
2016-01-06 11:25:00,51.64,51.67,51.55,51.57,52455.84758726186,30.9179,30.9359,30.864,30.876,52455.8476
2016-01-06 11:30:00,51.57,51.58,51.45,51.47,31232.095675149496,30.876,30.882,30.8042,30.8161,31232.0957
2016-01-06 11:35:00,51.47,51.49,51.4,51.45,28293.70045890697,30.8161,30.8281,30.7742,30.8042,28293.7005
2016-01-06 11:40:00,51.44,51.5,51.42,51.42,27973.85620915033,30.7982,30.8341,30.7862,30.7862,27973.8562
2016-01-06 11:45:00,51.43,51.46,51.41,51.42,34426.36629119733,30.7922,30.8102,30.7802,30.7862,34426.3663
2016-01-06 11:50:00,51.41,51.44,51.38,51.41,22891.11389236545,30.7802,30.7982,30.7623,30.7802,22891.1139
2016-01-06 11:55:00,51.42,51.44,51.39,51.42,19794.18717841747,30.7862,30.7982,30.7682,30.7862,19794.1872
2016-01-06 12:00:00,51.43,51.44,51.35,51.37,39119.73299958282,30.7922,30.7982,30.7443,30.7563,39119.733
2016-01-06 12:05:00,51.37,51.38,51.23,51.28,25711.30579891532,30.7563,30.7623,30.6724,30.7024,25711.3058
2016-01-06 12:10:00,51.28,51.38,51.26,51.38,16729.24488944514,30.7024,30.7623,30.6904,30.7623,16729.2449
2016-01-06 12:15:00,51.39,51.48,51.39,51.42,21068.001668752608,30.7682,30.8221,30.7682,30.7862,21068.0017
2016-01-06 12:20:00,51.42,51.46,51.39,51.39,27274.37074120429,30.7862,30.8102,30.7682,30.7682,27274.3707
2016-01-06 12:25:00,51.38,51.42,51.2,51.23,36933.66708385482,30.7623,30.7862,30.6545,30.6724,36933.6671
2016-01-06 12:30:00,51.24,51.24,51.19,51.22,21614.51814768461,30.6784,30.6784,30.6485,30.6665,21614.5181
2016-01-06 12:35:00,51.22,51.34,51.18,51.29,56708.38548185232,30.6665,30.7383,30.6425,30.7084,56708.3855
2016-01-06 12:40:00,51.29,51.29,51.11,51.16,46360.72868863858,30.7084,30.7084,30.6006,30.6305,46360.7287
2016-01-06 12:45:00,51.16,51.25,51.15,51.25,30148.797107495484,30.6305,30.6844,30.6245,30.6844,30148.7971
2016-01-06 12:50:00,51.24,51.29,51.2,51.21,35291.336392713114,30.6784,30.7084,30.6545,30.6605,35291.3364
2016-01-06 12:55:00,51.21,51.23,51.15,51.16,37720.76206369073,30.6605,30.6724,30.6245,30.6305,37720.7621
2016-01-06 13:00:00,51.15,51.15,51.06,51.11,21394.799054373525,30.6245,30.6245,30.5707,30.6006,21394.7991
2016-01-06 13:05:00,51.12,51.14,51.09,51.1,30215.54721179252,30.6066,30.6186,30.5886,30.5946,30215.5472
2016-01-06 13:10:00,51.1,51.11,50.93,50.93,58784.59185092477,30.5946,30.6006,30.4928,30.4928,58784.5919
2016-01-06 13:15:00,50.93,50.99,50.93,50.97,27986.371853706023,30.4928,30.5288,30.4928,30.5168,27986.3719
2016-01-06 13:20:00,50.97,51.06,50.96,51.06,21909.331108329858,30.5168,30.5707,30.5108,30.5707,21909.3311
2016-01-06 13:25:00,51.07,51.11,51.03,51.08,27239.60506188291,30.5766,30.6006,30.5527,30.5826,27239.6051
2016-01-06 13:30:00,51.08,51.12,51.06,51.12,17029.620358781813,30.5826,30.6066,30.5707,30.6066,17029.6204
2016-01-06 13:35:00,51.13,51.22,51.13,51.22,28015.575024335976,30.6126,30.6665,30.6126,30.6665,28015.575
2016-01-06 13:40:00,51.22,51.24,51.16,51.16,29606.45251008205,30.6665,30.6784,30.6305,30.6305,29606.4525
2016-01-06 13:45:00,51.17,51.21,51.16,51.17,19333.88958420248,30.6365,30.6605,30.6305,30.6365,19333.8896
2016-01-06 13:50:00,51.16,51.25,51.16,51.24,39701.01515783618,30.6305,30.6844,30.6305,30.6784,39701.0152
2016-01-06 13:55:00,51.24,51.29,51.19,51.19,28154.637741621475,30.6784,30.7084,30.6485,30.6485,28154.6377
2016-01-06 14:00:00,51.19,51.27,51.14,51.23,56512.30705047977,30.6485,30.6964,30.6186,30.6724,56512.3071
2016-01-06 14:05:00,51.23,51.33,51.18,51.32,38584.34153803366,30.6724,30.7323,30.6425,30.7263,38584.3415
2016-01-06 14:10:00,51.32,51.32,51.19,51.22,46830.76067306355,30.7263,30.7263,30.6485,30.6665,46830.7607
2016-01-06 14:15:00,51.23,51.3,51.23,51.29,24276.178556529,30.6724,30.7144,30.6724,30.7084,24276.1786
2016-01-06 14:20:00,51.29,51.32,51.25,51.29,23583.646224447228,30.7084,30.7263,30.6844,30.7084,23583.6462
2016-01-06 14:25:00,51.29,51.33,51.26,51.31,38684.46669447921,30.7084,30.7323,30.6904,30.7203,38684.4667
2016-01-06 14:30:00,51.3,51.34,51.27,51.3,25340.00834376304,30.7144,30.7383,30.6964,30.7144,25340.0083
2016-01-06 14:35:00,51.31,51.33,51.24,51.28,26145.18147684606,30.7203,30.7323,30.6784,30.7024,26145.1815
2016-01-06 14:40:00,51.27,51.28,51.08,51.14,37567.79307467668,30.6964,30.7024,30.5826,30.6186,37567.7931
2016-01-06 14:45:00,51.14,51.14,51.03,51.08,45819.774718398,30.6186,30.6186,30.5527,30.5826,45819.7747
2016-01-06 14:50:00,51.06,51.1,51.03,51.08,72080.37825059102,30.5707,30.5946,30.5527,30.5826,72080.3783
2016-01-06 14:55:00,51.08,51.11,51.05,51.09,32351.55054929773,30.5826,30.6006,30.5647,30.5886,32351.5505
2016-01-06 15:00:00,51.09,51.15,51.08,51.14,54284.52231956613,30.5886,30.6245,30.5826,30.6186,54284.5223
2016-01-06 15:05:00,51.14,51.21,51.14,51.21,45719.64956195244,30.6186,30.6605,30.6186,30.6605,45719.6496
2016-01-06 15:10:00,51.21,51.24,51.17,51.24,39079.40481157002,30.6605,30.6784,30.6365,30.6784,39079.4048
2016-01-06 15:15:00,51.24,51.31,51.21,51.31,42261.15978306216,30.6784,30.7203,30.6605,30.7203,42261.1598
2016-01-06 15:20:00,51.32,51.35,51.27,51.34,52099.84703101099,30.7263,30.7443,30.6964,30.7383,52099.847
2016-01-06 15:25:00,51.34,51.39,51.31,51.37,48845.77944653039,30.7383,30.7682,30.7203,30.7563,48845.7794
2016-01-06 15:30:00,51.37,51.43,51.35,51.43,61585.31497705466,30.7563,30.7922,30.7443,30.7922,61585.315
2016-01-06 15:35:00,51.42,51.52,51.39,51.49,79956.8905576415,30.7862,30.8461,30.7682,30.8281,79956.8906
2016-01-06 15:40:00,51.48,51.49,51.43,51.48,79100.26421916285,30.8221,30.8281,30.7922,30.8221,79100.2642
2016-01-06 15:45:00,51.48,51.5,51.35,51.39,139713.53080239188,30.8221,30.8341,30.7443,30.7682,139713.5308
2016-01-06 15:50:00,51.39,51.39,51.31,51.37,94146.85022945348,30.7682,30.7682,30.7203,30.7563,94146.8502
2016-01-06 15:55:00,51.37,51.45,51.33,51.45,219271.311361424,30.7563,30.8042,30.7323,30.8042,219271.3114
2016-01-07 09:30:00,50.2,50.2,49.62,49.63,221784.1746627729,30.0558,30.0558,29.7085,29.7145,221784.1747
2016-01-07 09:35:00,49.62,49.92,49.62,49.88,135246.83632318178,29.7085,29.8881,29.7085,29.8642,135246.8363
2016-01-07 09:40:00,49.88,49.92,49.5,49.74,232824.36378806844,29.8642,29.8881,29.6367,29.7804,232824.3638
2016-01-07 09:45:00,49.74,49.91,49.72,49.89,97100.54234459742,29.7804,29.8821,29.7684,29.8702,97100.5423
2016-01-07 09:50:00,49.89,50.03,49.87,49.9,110813.51689612016,29.8702,29.954,29.8582,29.8761,110813.5169
2016-01-07 09:55:00,49.9,49.94,49.88,49.93,130972.04839382562,29.8761,29.9001,29.8642,29.8941,130972.0484
2016-01-07 10:00:00,49.93,49.96,49.79,49.81,151266.8613544709,29.8941,29.9121,29.8103,29.8223,151266.8614
2016-01-07 10:05:00,49.8,49.86,49.72,49.84,79226.81129189265,29.8163,29.8522,29.7684,29.8402,79226.8113
2016-01-07 10:10:00,49.85,49.89,49.84,49.87,106238.35349742736,29.8462,29.8702,29.8402,29.8582,106238.3535
2016-01-07 10:15:00,49.87,49.96,49.83,49.96,350819.0794048116,29.8582,29.9121,29.8342,29.9121,350819.0794
2016-01-07 10:20:00,49.96,50.01,49.91,49.98,98596.85718258936,29.9121,29.942,29.8821,29.924,98596.8572
2016-01-07 10:25:00,49.99,50.16,49.98,50.14,105830.89973578084,29.93,30.0318,29.924,30.0198,105830.8997
2016-01-07 10:30:00,50.14,50.16,50.09,50.16,119929.0780141844,30.0198,30.0318,29.9899,30.0318,119929.078
2016-01-07 10:35:00,50.16,50.37,50.15,50.36,108933.38895842026,30.0318,30.1575,30.0258,30.1516,108933.389
2016-01-07 10:40:00,50.35,50.37,50.21,50.25,130979.00152968992,30.1456,30.1575,30.0618,30.0857,130979.0015
2016-01-07 10:45:00,50.25,50.42,50.25,50.3,380102.9064107913,30.0857,30.1875,30.0857,30.1156,380102.9064
2016-01-07 10:50:00,50.3,50.39,50.28,50.37,271913.50298984844,30.1156,30.1695,30.1037,30.1575,271913.503
2016-01-07 10:55:00,50.38,50.4,50.34,50.36,85213.46127103324,30.1635,30.1755,30.1396,30.1516,85213.4613
2016-01-07 11:00:00,50.37,50.5,50.36,50.47,123397.30218328469,30.1575,30.2354,30.1516,30.2174,123397.3022
2016-01-07 11:05:00,50.47,50.55,50.46,50.55,50766.23557224309,30.2174,30.2653,30.2114,30.2653,50766.2356
2016-01-07 11:10:00,50.53,50.64,50.42,50.44,158851.3419552218,30.2533,30.3192,30.1875,30.1995,158851.342
2016-01-07 11:15:00,50.43,50.59,50.43,50.55,36819.63565568072,30.1935,30.2893,30.1935,30.2653,36819.6357
2016-01-07 11:20:00,50.56,50.57,50.32,50.37,190813.51689612016,30.2713,30.2773,30.1276,30.1575,190813.5169
2016-01-07 11:25:00,50.37,50.45,50.37,50.42,58361.84119037687,30.1575,30.2054,30.1575,30.1875,58361.8412
2016-01-07 11:30:00,50.42,50.46,50.34,50.34,49817.827840356,30.1875,30.2114,30.1396,30.1396,49817.8278
2016-01-07 11:35:00,50.35,50.43,50.34,50.43,141773.04964539007,30.1456,30.1935,30.1396,30.1935,141773.0496
2016-01-07 11:40:00,50.43,50.44,50.4,50.42,188963.98275622303,30.1935,30.1995,30.1755,30.1875,188963.9828
2016-01-07 11:45:00,50.42,50.42,50.34,50.41,66528.99457655403,30.1875,30.1875,30.1396,30.1815,66528.9946
2016-01-07 11:50:00,50.41,50.43,50.37,50.4,44685.02294534836,30.1815,30.1935,30.1575,30.1755,44685.0229
2016-01-07 11:55:00,50.4,50.42,50.38,50.38,49198.99874843555,30.1755,30.1875,30.1635,30.1635,49198.9987
2016-01-07 12:00:00,50.38,50.51,50.38,50.5,81718.81518564874,30.1635,30.2414,30.1635,30.2354,81718.8152
2016-01-07 12:05:00,50.5,50.59,50.47,50.56,49527.18676122932,30.2354,30.2893,30.2174,30.2713,49527.1868
2016-01-07 12:10:00,50.55,50.55,50.44,50.45,70492.28201919066,30.2653,30.2653,30.1995,30.2054,70492.282
2016-01-07 12:15:00,50.44,50.5,50.42,50.44,80084.82825754416,30.1995,30.2354,30.1875,30.1995,80084.8283
2016-01-07 12:20:00,50.45,50.48,50.42,50.42,40034.765679321376,30.2054,30.2234,30.1875,30.1875,40034.7657
2016-01-07 12:25:00,50.43,50.46,50.4,50.45,52984.28591294674,30.1935,30.2114,30.1755,30.2054,52984.2859
2016-01-07 12:30:00,50.46,50.47,50.4,50.41,36278.68168544013,30.2114,30.2174,30.1755,30.1815,36278.6817
2016-01-07 12:35:00,50.41,50.41,50.34,50.37,67138.08927826451,30.1815,30.1815,30.1396,30.1575,67138.0893
2016-01-07 12:40:00,50.37,50.39,50.33,50.37,52624.113475177306,30.1575,30.1695,30.1336,30.1575,52624.1135
2016-01-07 12:45:00,50.37,50.41,50.36,50.38,38158.80962314004,30.1575,30.1815,30.1516,30.1635,38158.8096
2016-01-07 12:50:00,50.38,50.38,50.34,50.34,42092.89389514671,30.1635,30.1635,30.1396,30.1396,42092.8939
2016-01-07 12:55:00,50.34,50.36,50.34,50.34,82222.22222222223,30.1396,30.1516,30.1396,30.1396,82222.2222
2016-01-07 13:00:00,50.34,50.4,50.34,50.37,66928.10457516341,30.1396,30.1755,30.1396,30.1575,66928.1046
2016-01-07 13:05:00,50.37,50.37,50.32,50.34,99243.49881796692,30.1575,30.1575,30.1276,30.1396,99243.4988
2016-01-07 13:10:00,50.34,50.34,50.16,50.22,124857.46071478236,30.1396,30.1396,30.0318,30.0677,124857.4607
2016-01-07 13:15:00,50.23,50.27,50.1,50.25,125648.72757613684,30.0737,30.0977,29.9959,30.0857,125648.7276
2016-01-07 13:20:00,50.26,50.36,50.16,50.29,110453.34445835072,30.0917,30.1516,30.0318,30.1096,110453.3445
2016-01-07 13:25:00,50.29,50.36,50.23,50.34,85403.97719371437,30.1096,30.1516,30.0737,30.1396,85403.9772
2016-01-07 13:30:00,50.34,50.37,50.29,50.37,109739.95271867613,30.1396,30.1575,30.1096,30.1575,109739.9527
2016-01-07 13:35:00,50.37,50.45,50.27,50.33,127203.44875538869,30.1575,30.2054,30.0977,30.1336,127203.4488
2016-01-07 13:40:00,50.33,50.37,50.29,50.36,160050.0625782228,30.1336,30.1575,30.1096,30.1516,160050.0626
2016-01-07 13:45:00,50.36,50.38,50.29,50.36,86563.7602558754,30.1516,30.1635,30.1096,30.1516,86563.7603
2016-01-07 13:50:00,50.36,50.45,50.34,50.43,45317.75830899736,30.1516,30.2054,30.1396,30.1935,45317.7583
2016-01-07 13:55:00,50.42,50.44,50.33,50.34,59219.85815602837,30.1875,30.1995,30.1336,30.1396,59219.8582
2016-01-07 14:00:00,50.34,50.35,50.18,50.24,86790.43248505077,30.1396,30.1456,30.0438,30.0797,86790.4325
2016-01-07 14:05:00,50.24,50.33,50.2,50.32,65704.35266305105,30.0797,30.1336,30.0558,30.1276,65704.3527
2016-01-07 14:10:00,50.32,50.4,50.27,50.34,179418.71784174663,30.1276,30.1755,30.0977,30.1396,179418.7178
2016-01-07 14:15:00,50.34,50.42,50.27,50.39,113699.0682797942,30.1396,30.1875,30.0977,30.1695,113699.0683
2016-01-07 14:20:00,50.39,50.42,50.27,50.27,169104.43610068143,30.1695,30.1875,30.0977,30.0977,169104.4361
2016-01-07 14:25:00,50.28,50.37,50.27,50.36,147649.84007787512,30.1037,30.1575,30.0977,30.1516,147649.8401
2016-01-07 14:30:00,50.34,50.39,50.29,50.35,174633.56973995274,30.1396,30.1695,30.1096,30.1456,174633.5697
2016-01-07 14:35:00,50.35,50.39,50.3,50.34,127712.4183006536,30.1456,30.1695,30.1156,30.1396,127712.4183
2016-01-07 14:40:00,50.35,50.36,50.2,50.25,374776.8043387568,30.1456,30.1516,30.0558,30.0857,374776.8043
2016-01-07 14:45:00,50.25,50.26,50.16,50.26,66698.65109164234,30.0857,30.0917,30.0318,30.0917,66698.6511
2016-01-07 14:50:00,50.24,50.27,50.13,50.14,75416.49283827006,30.0797,30.0977,30.0139,30.0198,75416.4928
2016-01-07 14:55:00,50.13,50.15,49.99,50.0,99698.23390349049,30.0139,30.0258,29.93,29.936,99698.2339
2016-01-07 15:00:00,49.98,50.01,49.85,49.86,108356.27868168544,29.924,29.942,29.8462,29.8522,108356.2787
2016-01-07 15:05:00,49.86,49.94,49.83,49.93,95772.49339452092,29.8522,29.9001,29.8342,29.8941,95772.4934
2016-01-07 15:10:00,49.93,49.96,49.86,49.89,81585.31497705466,29.8941,29.9121,29.8522,29.8702,81585.315
2016-01-07 15:15:00,49.89,49.9,49.73,49.76,94790.71061048532,29.8702,29.8761,29.7744,29.7923,94790.7106
2016-01-07 15:20:00,49.76,49.76,49.57,49.62,152376.58183840913,29.7923,29.7923,29.6786,29.7085,152376.5818
2016-01-07 15:25:00,49.61,49.63,49.44,49.45,122052.56570713392,29.7025,29.7145,29.6007,29.6067,122052.5657
2016-01-07 15:30:00,49.44,49.53,49.38,49.53,218360.450563204,29.6007,29.6546,29.5648,29.6546,218360.4506
2016-01-07 15:35:00,49.53,49.78,49.5,49.71,176784.86997635936,29.6546,29.8043,29.6367,29.7624,176784.87
2016-01-07 15:40:00,49.72,49.82,49.69,49.72,194246.97538589904,29.7684,29.8282,29.7504,29.7684,194246.9754
2016-01-07 15:45:00,49.72,50.03,49.71,49.97,218842.9981921847,29.7684,29.954,29.7624,29.9181,218842.9982
2016-01-07 15:50:00,49.97,49.98,49.83,49.86,205401.19593936868,29.9181,29.924,29.8342,29.8522,205401.1959
2016-01-07 15:55:00,49.86,49.91,49.66,49.68,311037.4078709498,29.8522,29.8821,29.7325,29.7444,311037.4079
2016-01-08 09:30:00,49.79,50.17,49.62,49.7,138378.52871645114,29.8103,30.0378,29.7085,29.7564,138378.5287
2016-01-08 09:35:00,49.67,49.72,49.56,49.65,171031.8453622584,29.7384,29.7684,29.6726,29.7265,171031.8454
2016-01-08 09:40:00,49.66,49.7,49.55,49.56,88836.0450563204,29.7325,29.7564,29.6666,29.6726,88836.0451
2016-01-08 09:45:00,49.55,49.58,49.39,49.39,93261.02072034488,29.6666,29.6846,29.5708,29.5708,93261.0207
2016-01-08 09:50:00,49.39,49.42,49.27,49.36,141373.93964678072,29.5708,29.5888,29.499,29.5528,141373.9396
2016-01-08 09:55:00,49.37,49.57,49.37,49.52,112131.83145598666,29.5588,29.6786,29.5588,29.6486,112131.8315
2016-01-08 10:00:00,49.52,49.65,49.45,49.46,156505.3539146155,29.6486,29.7265,29.6067,29.6127,156505.3539
2016-01-08 10:05:00,49.46,49.51,49.44,49.44,125833.68099012657,29.6127,29.6426,29.6007,29.6007,125833.681
2016-01-08 10:10:00,49.44,49.45,49.34,49.38,105705.7432902239,29.6007,29.6067,29.5409,29.5648,105705.7433
2016-01-08 10:15:00,49.37,49.47,49.32,49.32,77591.43373661522,29.5588,29.6187,29.5289,29.5289,77591.4337
2016-01-08 10:20:00,49.32,49.39,49.21,49.38,83160.89556389932,29.5289,29.5708,29.463,29.5648,83160.8956
2016-01-08 10:25:00,49.38,49.47,49.37,49.38,68740.09178139342,29.5648,29.6187,29.5588,29.5648,68740.0918
2016-01-08 10:30:00,49.37,49.47,49.37,49.46,46018.63440411626,29.5588,29.6187,29.5588,29.6127,46018.6344
2016-01-08 10:35:00,49.46,49.51,49.38,49.51,63044.08288137951,29.6127,29.6426,29.5648,29.6426,63044.0829
2016-01-08 10:40:00,49.53,49.56,49.33,49.33,90625.78222778474,29.6546,29.6726,29.5349,29.5349,90625.7822
2016-01-08 10:45:00,49.33,49.57,49.32,49.57,58734.52927270199,29.5349,29.6786,29.5289,29.6786,58734.5293
2016-01-08 10:50:00,49.56,49.6,49.52,49.6,32396.050618829093,29.6726,29.6965,29.6486,29.6965,32396.0506
2016-01-08 10:55:00,49.59,49.63,49.55,49.55,51468.50229453484,29.6905,29.7145,29.6666,29.6666,51468.5023
2016-01-08 11:00:00,49.55,49.58,49.47,49.49,57527.46488666389,29.6666,29.6846,29.6187,29.6307,57527.4649
2016-01-08 11:05:00,49.49,49.57,49.47,49.54,50724.51675705744,29.6307,29.6786,29.6187,29.6606,50724.5168
2016-01-08 11:10:00,49.55,49.55,49.43,49.43,69716.31205673759,29.6666,29.6666,29.5947,29.5947,69716.3121
2016-01-08 11:15:00,49.43,49.43,49.22,49.22,116417.74440272564,29.5947,29.5947,29.469,29.469,116417.7444
2016-01-08 11:20:00,49.21,49.25,49.16,49.22,42670.00417188152,29.463,29.487,29.4331,29.469,42670.0042
2016-01-08 11:25:00,49.22,49.24,49.09,49.12,76601.3071895425,29.469,29.481,29.3912,29.4091,76601.3072
2016-01-08 11:30:00,49.12,49.14,48.96,48.99,78135.1689612015,29.4091,29.4211,29.3133,29.3313,78135.169
2016-01-08 11:35:00,48.99,49.06,48.96,49.04,85771.10276734809,29.3313,29.3732,29.3133,29.3612,85771.1028
2016-01-08 11:40:00,49.05,49.11,48.91,49.11,86163.25963009318,29.3672,29.4032,29.2834,29.4032,86163.2596
2016-01-08 11:45:00,49.11,49.34,49.09,49.34,75491.58670560423,29.4032,29.5409,29.3912,29.5409,75491.5867
2016-01-08 11:50:00,49.34,49.49,49.29,49.47,53996.66249478515,29.5409,29.6307,29.5109,29.6187,53996.6625
2016-01-08 11:55:00,49.48,49.56,49.43,49.55,47587.26185509665,29.6247,29.6726,29.5947,29.6666,47587.2619
2016-01-08 12:00:00,49.56,49.59,49.51,49.57,61578.36184119038,29.6726,29.6905,29.6426,29.6786,61578.3618
2016-01-08 12:05:00,49.57,49.7,49.57,49.7,31366.986510916428,29.6786,29.7564,29.6786,29.7564,31366.9865
2016-01-08 12:10:00,49.7,49.74,49.67,49.72,23561.39618968155,29.7564,29.7804,29.7384,29.7684,23561.3962
2016-01-08 12:15:00,49.73,49.8,49.7,49.77,25680.712001112504,29.7744,29.8163,29.7564,29.7983,25680.712
2016-01-08 12:20:00,49.76,49.83,49.75,49.83,25027.11722987068,29.7923,29.8342,29.7863,29.8342,25027.1172
2016-01-08 12:25:00,49.82,49.83,49.75,49.8,30705.047976637463,29.8282,29.8342,29.7863,29.8163,30705.048
2016-01-08 12:30:00,49.8,49.8,49.63,49.66,27567.79307467668,29.8163,29.8163,29.7145,29.7325,27567.7931
2016-01-08 12:35:00,49.66,49.66,49.57,49.57,33195.6612432207,29.7325,29.7325,29.6786,29.6786,33195.6612
2016-01-08 12:40:00,49.6,49.6,49.5,49.55,27806.98094840773,29.6965,29.6965,29.6367,29.6666,27806.9809
2016-01-08 12:45:00,49.55,49.66,49.54,49.63,39931.85926853011,29.6666,29.7325,29.6606,29.7145,39931.8593
2016-01-08 12:50:00,49.63,49.65,49.57,49.65,21543.596161869005,29.7145,29.7265,29.6786,29.7265,21543.5962
2016-01-08 12:55:00,49.64,49.68,49.63,49.63,33451.53664302601,29.7205,29.7444,29.7145,29.7145,33451.5366
2016-01-08 13:00:00,49.64,49.69,49.61,49.62,39219.85815602837,29.7205,29.7504,29.7025,29.7085,39219.8582
2016-01-08 13:05:00,49.62,49.62,49.47,49.49,29301.90515922681,29.7085,29.7085,29.6187,29.6307,29301.9052
2016-01-08 13:10:00,49.48,49.5,49.45,49.48,26868.30760673064,29.6247,29.6367,29.6067,29.6247,26868.3076
2016-01-08 13:15:00,49.47,49.65,49.47,49.62,21357.25212070644,29.6187,29.7265,29.6187,29.7085,21357.2521
2016-01-08 13:20:00,49.62,49.69,49.6,49.62,31811.987206230013,29.7085,29.7504,29.6965,29.7085,31811.9872
2016-01-08 13:25:00,49.6,49.63,49.54,49.58,23803.36531775831,29.6965,29.7145,29.6606,29.6846,23803.3653
2016-01-08 13:30:00,49.58,49.59,49.52,49.59,31791.12779863719,29.6846,29.6905,29.6486,29.6905,31791.1278
2016-01-08 13:35:00,49.6,49.71,49.59,49.68,32450.28507857044,29.6965,29.7624,29.6905,29.7444,32450.2851
2016-01-08 13:40:00,49.68,49.68,49.63,49.65,32693.644833820057,29.7444,29.7444,29.7145,29.7265,32693.6448
2016-01-08 13:45:00,49.64,49.64,49.52,49.53,28411.90376859964,29.7205,29.7205,29.6486,29.6546,28411.9038
2016-01-08 13:50:00,49.53,49.61,49.52,49.6,33375.05214851898,29.6546,29.7025,29.6486,29.6965,33375.0521
2016-01-08 13:55:00,49.62,49.64,49.5,49.52,20322.62550410235,29.7085,29.7205,29.6367,29.6486,20322.6255
2016-01-08 14:00:00,49.53,49.56,49.48,49.49,26206.36907245168,29.6546,29.6726,29.6247,29.6307,26206.3691
2016-01-08 14:05:00,49.49,49.52,49.47,49.5,29036.295369211515,29.6307,29.6486,29.6187,29.6367,29036.2954
2016-01-08 14:10:00,49.5,49.5,49.39,49.43,31531.080517313312,29.6367,29.6367,29.5708,29.5947,31531.0805
2016-01-08 14:15:00,49.42,49.46,49.36,49.46,38811.01376720901,29.5888,29.6127,29.5528,29.6127,38811.0138
2016-01-08 14:20:00,49.45,49.47,49.39,49.42,22875.816993464054,29.6067,29.6187,29.5708,29.5888,22875.817
2016-01-08 14:25:00,49.43,49.43,49.34,49.34,21481.01793909053,29.5947,29.5947,29.5409,29.5409,21481.0179
2016-01-08 14:30:00,49.33,49.39,49.31,49.35,26680.572938395217,29.5349,29.5708,29.5229,29.5469,26680.5729
2016-01-08 14:35:00,49.35,49.35,49.28,49.29,28897.23265192602,29.5469,29.5469,29.5049,29.5109,28897.2327
2016-01-08 14:40:00,49.29,49.32,49.17,49.32,88987.6234181616,29.5109,29.5289,29.4391,29.5289,88987.6234
2016-01-08 14:45:00,49.31,49.32,49.27,49.29,35081.35168961202,29.5229,29.5289,29.499,29.5109,35081.3517
2016-01-08 14:50:00,49.28,49.3,49.16,49.23,53954.94367959951,29.5049,29.5169,29.4331,29.475,53954.9437
2016-01-08 14:55:00,49.22,49.23,49.1,49.12,31481.01793909053,29.469,29.475,29.3972,29.4091,31481.0179
2016-01-08 15:00:00,49.11,49.28,49.11,49.24,45462.38353497428,29.4032,29.5049,29.4032,29.481,45462.3835
2016-01-08 15:05:00,49.25,49.28,49.17,49.18,65452.64914476429,29.487,29.5049,29.4391,29.4451,65452.6491
2016-01-08 15:10:00,49.17,49.22,49.07,49.14,56462.24447225699,29.4391,29.469,29.3792,29.4211,56462.2445
2016-01-08 15:15:00,49.12,49.19,49.0,49.0,59664.85885134196,29.4091,29.4511,29.3373,29.3373,59664.8589
2016-01-08 15:20:00,49.01,49.08,48.96,49.04,57859.82478097623,29.3433,29.3852,29.3133,29.3612,57859.8248
2016-01-08 15:25:00,49.04,49.11,49.01,49.09,113340.2864691976,29.3612,29.4032,29.3433,29.3912,113340.2865
2016-01-08 15:30:00,49.09,49.09,48.95,49.0,74722.56987901544,29.3912,29.3912,29.3074,29.3373,74722.5699
2016-01-08 15:35:00,49.01,49.11,48.96,49.04,125015.99221248784,29.3433,29.4032,29.3133,29.3612,125015.9922
2016-01-08 15:40:00,49.03,49.15,48.99,49.13,137357.80837157558,29.3553,29.4271,29.3313,29.4151,137357.8084
2016-01-08 15:45:00,49.12,49.15,49.05,49.05,183587.8181059658,29.4091,29.4271,29.3672,29.3672,183587.8181
2016-01-08 15:50:00,49.05,49.06,48.88,48.91,199648.1713252677,29.3672,29.3732,29.2655,29.2834,199648.1713
2016-01-08 15:55:00,48.91,49.03,48.91,48.99,238431.37254901964,29.2834,29.3553,29.2834,29.3313,238431.3725
2016-01-11 09:30:00,49.27,49.47,49.13,49.29,80742.59491030456,29.499,29.6187,29.4151,29.5109,80742.5949
2016-01-11 09:35:00,49.29,49.29,49.12,49.22,53971.631205673766,29.5109,29.5109,29.4091,29.469,53971.6312
2016-01-11 09:40:00,49.19,49.27,49.15,49.27,71144.48616325963,29.4511,29.499,29.4271,29.499,71144.4862
2016-01-11 09:45:00,49.28,49.45,49.11,49.13,98716.45111945488,29.5049,29.6067,29.4032,29.4151,98716.4511
2016-01-11 09:50:00,49.14,49.19,49.03,49.19,55990.82186065916,29.4211,29.4511,29.3553,29.4511,55990.8219
2016-01-11 09:55:00,49.2,49.42,49.2,49.4,103457.09915171744,29.457,29.5888,29.457,29.5768,103457.0992
2016-01-11 10:00:00,49.39,49.48,49.35,49.45,97193.7143651787,29.5708,29.6247,29.5469,29.6067,97193.7144
2016-01-11 10:05:00,49.45,49.46,49.34,49.46,57852.87164511195,29.6067,29.6127,29.5409,29.6127,57852.8716
2016-01-11 10:10:00,49.47,49.51,49.32,49.32,71326.65832290363,29.6187,29.6426,29.5289,29.5289,71326.6583
2016-01-11 10:15:00,49.32,49.34,49.14,49.26,44057.85009039077,29.5289,29.5409,29.4211,29.493,44057.8501
2016-01-11 10:20:00,49.27,49.46,49.26,49.4,51668.75260742595,29.499,29.6127,29.493,29.5768,51668.7526
2016-01-11 10:25:00,49.42,49.44,49.3,49.32,43201.22375191212,29.5888,29.6007,29.5169,29.5289,43201.2238
2016-01-11 10:30:00,49.32,49.47,49.32,49.47,42170.76901682659,29.5289,29.6187,29.5289,29.6187,42170.769
2016-01-11 10:35:00,49.49,49.57,49.48,49.53,42939.78584341538,29.6307,29.6786,29.6247,29.6546,42939.7858
2016-01-11 10:40:00,49.53,49.57,49.45,49.56,46841.8856904464,29.6546,29.6786,29.6067,29.6726,46841.8857
2016-01-11 10:45:00,49.57,49.57,49.34,49.35,84628.0072312613,29.6786,29.6786,29.5409,29.5469,84628.0072
2016-01-11 10:50:00,49.36,49.4,49.18,49.22,62987.06716729245,29.5528,29.5768,29.4451,29.469,62987.0672
2016-01-11 10:55:00,49.22,49.25,49.13,49.15,51015.15783618413,29.469,29.487,29.4151,29.4271,51015.1578
2016-01-11 11:00:00,49.14,49.14,48.99,49.0,85810.04032818801,29.4211,29.4211,29.3313,29.3373,85810.0403
2016-01-11 11:05:00,48.99,49.09,48.96,49.09,45736.3370880267,29.3313,29.3912,29.3133,29.3912,45736.3371
2016-01-11 11:10:00,49.1,49.13,49.09,49.12,43838.13099707969,29.3972,29.4151,29.3912,29.4091,43838.131
2016-01-11 11:15:00,49.12,49.24,49.09,49.22,35281.60200250313,29.4091,29.481,29.3912,29.469,35281.602
2016-01-11 11:20:00,49.22,49.22,49.06,49.06,59499.37421777222,29.469,29.469,29.3732,29.3732,59499.3742
2016-01-11 11:25:00,49.06,49.11,48.97,49.11,46751.49492421082,29.3732,29.4032,29.3193,29.4032,46751.4949
2016-01-11 11:30:00,49.1,49.11,49.03,49.06,48453.62258378529,29.3972,29.4032,29.3553,29.3732,48453.6226
2016-01-11 11:35:00,49.06,49.19,49.06,49.17,40478.37574746211,29.3732,29.4511,29.3732,29.4391,40478.3757
2016-01-11 11:40:00,49.17,49.26,49.16,49.21,36480.32262550411,29.4391,29.493,29.4331,29.463,36480.3226
2016-01-11 11:45:00,49.22,49.26,49.19,49.22,36332.91614518148,29.469,29.493,29.4511,29.469,36332.9161
2016-01-11 11:50:00,49.22,49.33,49.22,49.31,39224.03003754694,29.469,29.5349,29.469,29.5229,39224.03
2016-01-11 11:55:00,49.3,49.34,49.23,49.23,33373.66152134613,29.5169,29.5409,29.475,29.475,33373.6615
2016-01-11 12:00:00,49.23,49.24,49.18,49.23,22017.800027812544,29.475,29.481,29.4451,29.475,22017.8
2016-01-11 12:05:00,49.22,49.24,49.19,49.19,19135.02989848422,29.469,29.481,29.4511,29.4511,19135.0299
2016-01-11 12:10:00,49.19,49.22,49.12,49.12,24943.679599499377,29.4511,29.469,29.4091,29.4091,24943.6796
2016-01-11 12:15:00,49.11,49.13,49.05,49.06,28181.05965790572,29.4032,29.4151,29.3672,29.3732,28181.0597
2016-01-11 12:20:00,49.05,49.08,49.01,49.04,33066.332916145184,29.3672,29.3852,29.3433,29.3612,33066.3329
2016-01-11 12:25:00,49.04,49.04,48.99,49.01,29281.04575163399,29.3612,29.3612,29.3313,29.3433,29281.0458
2016-01-11 12:30:00,49.01,49.1,49.01,49.04,42387.70685579196,29.3433,29.3972,29.3433,29.3612,42387.7069
2016-01-11 12:35:00,49.04,49.12,49.03,49.04,27025.44847726325,29.3612,29.4091,29.3553,29.3612,27025.4485
2016-01-11 12:40:00,49.04,49.04,48.98,49.04,20540.953970240585,29.3612,29.3612,29.3253,29.3612,20540.954
2016-01-11 12:45:00,49.04,49.08,48.99,49.04,35826.72785426227,29.3612,29.3852,29.3313,29.3612,35826.7279
2016-01-11 12:50:00,49.04,49.09,49.01,49.01,30166.8752607426,29.3612,29.3912,29.3433,29.3433,30166.8753
2016-01-11 12:55:00,49.01,49.03,48.98,49.02,26107.63454317897,29.3433,29.3553,29.3253,29.3493,26107.6345
2016-01-11 13:00:00,49.02,49.05,48.95,49.05,40486.71951049924,29.3493,29.3672,29.3074,29.3672,40486.7195
2016-01-11 13:05:00,49.05,49.06,48.96,48.99,47100.542344597416,29.3672,29.3732,29.3133,29.3313,47100.5423
2016-01-11 13:10:00,48.99,48.99,48.85,48.88,34117.64705882353,29.3313,29.3313,29.2475,29.2655,34117.6471
2016-01-11 13:15:00,48.87,48.96,48.87,48.88,41236.26755666806,29.2595,29.3133,29.2595,29.2655,41236.2676
2016-01-11 13:20:00,48.88,48.96,48.88,48.93,39823.39034904743,29.2655,29.3133,29.2655,29.2954,39823.3903
2016-01-11 13:25:00,48.93,48.93,48.84,48.84,26348.213044082884,29.2954,29.2954,29.2415,29.2415,26348.213
2016-01-11 13:30:00,48.83,48.88,48.79,48.82,48919.4826866917,29.2355,29.2655,29.2116,29.2295,48919.4827
2016-01-11 13:35:00,48.83,48.86,48.73,48.78,33039.91099986094,29.2355,29.2535,29.1756,29.2056,33039.911
2016-01-11 13:40:00,48.78,48.8,48.7,48.7,48696.98233903491,29.2056,29.2176,29.1577,29.1577,48696.9823
2016-01-11 13:45:00,48.71,48.71,48.6,48.6,42988.45779446531,29.1637,29.1637,29.0978,29.0978,42988.4578
2016-01-11 13:50:00,48.6,48.63,48.56,48.6,47263.24572382145,29.0978,29.1158,29.0739,29.0978,47263.2457
2016-01-11 13:55:00,48.6,48.64,48.6,48.6,43098.31734112085,29.0978,29.1218,29.0978,29.0978,43098.3173
2016-01-11 14:00:00,48.6,48.67,48.56,48.67,50675.84480600752,29.0978,29.1397,29.0739,29.1397,50675.8448
2016-01-11 14:05:00,48.67,48.75,48.64,48.7,100781.5324711445,29.1397,29.1876,29.1218,29.1577,100781.5325
2016-01-11 14:10:00,48.7,48.76,48.66,48.66,90928.93895146712,29.1577,29.1936,29.1337,29.1337,90928.939
2016-01-11 14:15:00,48.65,48.76,48.64,48.71,74399.94437491309,29.1277,29.1936,29.1218,29.1637,74399.9444
2016-01-11 14:20:00,48.72,48.74,48.66,48.72,77509.38673341677,29.1697,29.1816,29.1337,29.1697,77509.3867
2016-01-11 14:25:00,48.72,48.84,48.72,48.78,51091.642330691146,29.1697,29.2415,29.1697,29.2056,51091.6423
2016-01-11 14:30:00,48.79,48.81,48.71,48.78,60458.90696704214,29.2116,29.2235,29.1637,29.2056,60458.907
2016-01-11 14:35:00,48.78,48.81,48.7,48.81,78969.54526491449,29.2056,29.2235,29.1577,29.2235,78969.5453
2016-01-11 14:40:00,48.81,48.84,48.73,48.78,54646.08538450842,29.2235,29.2415,29.1756,29.2056,54646.0854
2016-01-11 14:45:00,48.78,48.78,48.68,48.69,39393.68655263524,29.2056,29.2056,29.1457,29.1517,39393.6866
2016-01-11 14:50:00,48.68,48.7,48.62,48.62,53929.91239048811,29.1457,29.1577,29.1098,29.1098,53929.9124
2016-01-11 14:55:00,48.63,48.64,48.52,48.54,59432.62411347518,29.1158,29.1218,29.0499,29.0619,59432.6241
2016-01-11 15:00:00,48.54,48.62,48.45,48.47,124871.36698651093,29.0619,29.1098,29.008,29.02,124871.367
2016-01-11 15:05:00,48.47,48.48,48.41,48.47,66353.77555277431,29.02,29.026,28.9841,29.02,66353.7756
2016-01-11 15:10:00,48.46,48.48,48.4,48.44,104726.74176053402,29.014,29.026,28.9781,29.002,104726.7418
2016-01-11 15:15:00,48.44,48.46,48.37,48.45,70842.72006675012,29.002,29.014,28.9601,29.008,70842.7201
2016-01-11 15:20:00,48.45,48.64,48.45,48.64,119848.42163815882,29.008,29.1218,29.008,29.1218,119848.4216
2016-01-11 15:25:00,48.63,48.75,48.63,48.71,109763.59338061466,29.1158,29.1876,29.1158,29.1637,109763.5934
2016-01-11 15:30:00,48.73,48.88,48.73,48.86,132770.12932832708,29.1756,29.2655,29.1756,29.2535,132770.1293
2016-01-11 15:35:00,48.86,49.02,48.8,48.96,143711.5839243499,29.2535,29.3493,29.2176,29.3133,143711.5839
2016-01-11 15:40:00,48.96,49.1,48.92,49.09,127857.04352663051,29.3133,29.3972,29.2894,29.3912,127857.0435
2016-01-11 15:45:00,49.09,49.14,48.92,48.94,181613.12752051177,29.3912,29.4211,29.2894,29.3014,181613.1275
2016-01-11 15:50:00,48.94,49.04,48.94,49.02,171087.4704491726,29.3014,29.3612,29.3014,29.3493,171087.4704
2016-01-11 15:55:00,49.03,49.04,48.89,48.89,252397.441246002,29.3553,29.3612,29.2714,29.2714,252397.4412
2016-01-12 09:30:00,49.31,49.57,49.23,49.49,79660.6869698234,29.5229,29.6786,29.475,29.6307,79660.687
2016-01-12 09:35:00,49.53,49.8,49.53,49.79,56745.932415519404,29.6546,29.8163,29.6546,29.8103,56745.9324
2016-01-12 09:40:00,49.77,49.85,49.74,49.77,64024.47503824225,29.7983,29.8462,29.7804,29.7983,64024.475
2016-01-12 09:45:00,49.78,49.88,49.73,49.86,62672.78542622723,29.8043,29.8642,29.7744,29.8522,62672.7854
2016-01-12 09:50:00,49.86,50.03,49.86,49.95,54797.66374634961,29.8522,29.954,29.8522,29.9061,54797.6637
2016-01-12 09:55:00,49.95,50.03,49.91,49.98,68582.9509108608,29.9061,29.954,29.8821,29.924,68582.9509
2016-01-12 10:00:00,49.98,50.03,49.87,49.92,59162.84244194132,29.924,29.954,29.8582,29.8881,59162.8424
2016-01-12 10:05:00,49.91,49.97,49.83,49.88,53774.16214712836,29.8821,29.9181,29.8342,29.8642,53774.1621
2016-01-12 10:10:00,49.89,49.98,49.88,49.88,46740.36990682798,29.8702,29.924,29.8642,29.8642,46740.3699
2016-01-12 10:15:00,49.87,49.93,49.78,49.93,56677.79168404951,29.8582,29.8941,29.8043,29.8941,56677.7917
2016-01-12 10:20:00,49.93,49.93,49.76,49.79,42667.222917535815,29.8941,29.8941,29.7923,29.8103,42667.2229
2016-01-12 10:25:00,49.78,49.83,49.68,49.69,64335.97552496177,29.8043,29.8342,29.7444,29.7504,64335.9755
2016-01-12 10:30:00,49.69,49.86,49.69,49.84,48336.80990126547,29.7504,29.8522,29.7504,29.8402,48336.8099
2016-01-12 10:35:00,49.83,49.87,49.75,49.8,41123.62675566681,29.8342,29.8582,29.7863,29.8163,41123.6268
2016-01-12 10:40:00,49.8,49.91,49.8,49.86,53642.05256570714,29.8163,29.8821,29.8163,29.8522,53642.0526
2016-01-12 10:45:00,49.85,49.85,49.66,49.68,41319.70518703936,29.8462,29.8462,29.7325,29.7444,41319.7052
2016-01-12 10:50:00,49.68,49.86,49.68,49.84,38431.37254901961,29.7444,29.8522,29.7444,29.8402,38431.3725
2016-01-12 10:55:00,49.84,49.87,49.78,49.84,68950.07648449451,29.8402,29.8582,29.8043,29.8402,68950.0765
2016-01-12 11:00:00,49.84,49.93,49.83,49.93,46801.5575024336,29.8402,29.8941,29.8342,29.8941,46801.5575
2016-01-12 11:05:00,49.92,49.94,49.78,49.81,101718.81518564874,29.8881,29.9001,29.8043,29.8223,101718.8152
2016-01-12 11:10:00,49.8,49.81,49.73,49.75,26049.228201919068,29.8163,29.8223,29.7744,29.7863,26049.2282
2016-01-12 11:15:00,49.75,49.82,49.73,49.81,54544.569600890005,29.7863,29.8282,29.7744,29.8223,54544.5696
2016-01-12 11:20:00,49.81,49.81,49.74,49.77,29648.171325267696,29.8223,29.8223,29.7804,29.7983,29648.1713
2016-01-12 11:25:00,49.75,49.75,49.66,49.72,78941.73272145739,29.7863,29.7863,29.7325,29.7684,78941.7327
2016-01-12 11:30:00,49.72,49.73,49.63,49.7,83821.44347100543,29.7684,29.7744,29.7145,29.7564,83821.4435
2016-01-12 11:35:00,49.7,49.72,49.62,49.64,34793.49186483104,29.7564,29.7684,29.7085,29.7205,34793.4919
2016-01-12 11:40:00,49.64,49.79,49.64,49.73,21444.8616325963,29.7205,29.8103,29.7205,29.7744,21444.8616
2016-01-12 11:45:00,49.73,49.84,49.71,49.83,45844.80600750939,29.7744,29.8402,29.7624,29.8342,45844.806
2016-01-12 11:50:00,49.83,49.83,49.73,49.73,20172.43776943401,29.8342,29.8342,29.7744,29.7744,20172.4378
2016-01-12 11:55:00,49.72,49.77,49.7,49.75,16823.807537199278,29.7684,29.7983,29.7564,29.7863,16823.8075
2016-01-12 12:00:00,49.73,49.84,49.71,49.84,14288.69420108469,29.7744,29.8402,29.7624,29.8402,14288.6942
2016-01-12 12:05:00,49.84,49.86,49.79,49.79,32932.83270755111,29.8402,29.8522,29.8103,29.8103,32932.8327
2016-01-12 12:10:00,49.79,49.8,49.71,49.72,10515.92268112919,29.8103,29.8163,29.7624,29.7684,10515.9227
2016-01-12 12:15:00,49.72,49.75,49.66,49.68,13363.927131136144,29.7684,29.7863,29.7325,29.7444,13363.9271
2016-01-12 12:20:00,49.68,49.73,49.64,49.7,19938.812404394383,29.7444,29.7744,29.7205,29.7564,19938.8124
2016-01-12 12:25:00,49.69,49.82,49.69,49.78,35203.726880823255,29.7504,29.8282,29.7504,29.8043,35203.7269
2016-01-12 12:30:00,49.78,49.8,49.67,49.67,23985.53747740231,29.8043,29.8163,29.7384,29.7384,23985.5375
2016-01-12 12:35:00,49.65,49.65,49.58,49.62,22572.660269781674,29.7265,29.7265,29.6846,29.7085,22572.6603
2016-01-12 12:40:00,49.59,49.6,49.48,49.48,23464.0522875817,29.6905,29.6965,29.6247,29.6247,23464.0523
2016-01-12 12:45:00,49.48,49.56,49.44,49.52,40534.000834376304,29.6247,29.6726,29.6007,29.6486,40534.0008
2016-01-12 12:50:00,49.52,49.65,49.52,49.65,44454.178834654434,29.6486,29.7265,29.6486,29.7265,44454.1788
2016-01-12 12:55:00,49.65,49.66,49.55,49.58,19475.73355583368,29.7265,29.7325,29.6666,29.6846,19475.7336
2016-01-12 13:00:00,49.57,49.73,49.57,49.65,21506.04922820192,29.6786,29.7744,29.6786,29.7265,21506.0492
2016-01-12 13:05:00,49.65,49.72,49.63,49.66,23974.41246001947,29.7265,29.7684,29.7145,29.7325,23974.4125
2016-01-12 13:10:00,49.67,49.8,49.66,49.79,27371.71464330413,29.7384,29.8163,29.7325,29.8103,27371.7146
2016-01-12 13:15:00,49.77,49.78,49.68,49.77,36844.6669447921,29.7983,29.8043,29.7444,29.7983,36844.6669
2016-01-12 13:20:00,49.77,49.77,49.7,49.71,32428.03504380476,29.7983,29.7983,29.7564,29.7624,32428.035
2016-01-12 13:25:00,49.71,49.75,49.68,49.7,48258.9347795856,29.7624,29.7863,29.7444,29.7564,48258.9348
2016-01-12 13:30:00,49.7,49.75,49.58,49.61,23046.864135725213,29.7564,29.7863,29.6846,29.7025,23046.8641
2016-01-12 13:35:00,49.63,49.69,49.62,49.67,15997.774996523432,29.7145,29.7504,29.7085,29.7384,15997.775
2016-01-12 13:40:00,49.68,49.78,49.64,49.78,23384.786538728968,29.7444,29.8043,29.7205,29.8043,23384.7865
2016-01-12 13:45:00,49.79,49.8,49.75,49.77,32927.27019885969,29.8103,29.8163,29.7863,29.7983,32927.2702
2016-01-12 13:50:00,49.78,49.82,49.75,49.78,23420.9428452232,29.8043,29.8282,29.7863,29.8043,23420.9428
2016-01-12 13:55:00,49.78,49.78,49.68,49.68,33302.73953553053,29.8043,29.8043,29.7444,29.7444,33302.7395
2016-01-12 14:00:00,49.68,49.72,49.6,49.6,28482.825754415244,29.7444,29.7684,29.6965,29.6965,28482.8258
2016-01-12 14:05:00,49.6,49.65,49.56,49.65,23162.286191072177,29.6965,29.7265,29.6726,29.7265,23162.2862
2016-01-12 14:10:00,49.65,49.72,49.63,49.65,38848.5607008761,29.7265,29.7684,29.7145,29.7265,38848.5607
2016-01-12 14:15:00,49.64,49.65,49.57,49.6,33861.77165901822,29.7205,29.7265,29.6786,29.6965,33861.7717
2016-01-12 14:20:00,49.58,49.75,49.58,49.73,31116.67361980253,29.6846,29.7863,29.6846,29.7744,31116.6736
2016-01-12 14:25:00,49.73,49.8,49.73,49.75,27203.448755388683,29.7744,29.8163,29.7744,29.7863,27203.4488
2016-01-12 14:30:00,49.75,49.91,49.75,49.88,27737.449589764987,29.7863,29.8821,29.7863,29.8642,27737.4496
2016-01-12 14:35:00,49.88,49.98,49.88,49.96,35505.49297733278,29.8642,29.924,29.8642,29.9121,35505.493
2016-01-12 14:40:00,49.95,49.98,49.82,49.84,27959.94993742178,29.9061,29.924,29.8282,29.8402,27959.9499
2016-01-12 14:45:00,49.86,49.91,49.83,49.84,19400.63968849952,29.8522,29.8821,29.8342,29.8402,19400.6397
2016-01-12 14:50:00,49.86,50.05,49.86,50.03,45545.82116534557,29.8522,29.966,29.8522,29.954,45545.8212
2016-01-12 14:55:00,50.03,50.05,49.98,49.99,29984.7031010986,29.954,29.966,29.924,29.93,29984.7031
2016-01-12 15:00:00,49.99,50.0,49.86,49.92,43224.86441385065,29.93,29.936,29.8522,29.8881,43224.8644
2016-01-12 15:05:00,49.92,49.96,49.86,49.86,62803.5043804756,29.8881,29.9121,29.8522,29.8522,62803.5044
2016-01-12 15:10:00,49.86,49.96,49.86,49.93,37175.63621193158,29.8522,29.9121,29.8522,29.8941,37175.6362
2016-01-12 15:15:00,49.93,50.09,49.92,50.08,50422.75066054792,29.8941,29.9899,29.8881,29.9839,50422.7507
2016-01-12 15:20:00,50.09,50.13,50.03,50.11,61608.95563899319,29.9899,30.0139,29.954,30.0019,61608.9556
2016-01-12 15:25:00,50.11,50.19,50.06,50.11,59532.749269920736,30.0019,30.0498,29.9719,30.0019,59532.7493
2016-01-12 15:30:00,50.11,50.11,49.96,49.98,70976.22027534418,30.0019,30.0019,29.9121,29.924,70976.2203
2016-01-12 15:35:00,49.98,50.1,49.98,50.01,94751.7730496454,29.924,29.9959,29.924,29.942,94751.773
2016-01-12 15:40:00,50.0,50.15,49.97,50.12,85782.22778473092,29.936,30.0258,29.9181,30.0079,85782.2278
2016-01-12 15:45:00,50.12,50.16,50.03,50.09,117926.57488527326,30.0079,30.0318,29.954,29.9899,117926.5749
2016-01-12 15:50:00,50.08,50.13,50.02,50.06,142326.51926018635,29.9839,30.0139,29.948,29.9719,142326.5193
2016-01-12 15:55:00,50.05,50.09,50.01,50.03,278086.4970101516,29.966,29.9899,29.942,29.954,278086.497
2016-01-13 09:30:00,50.7,50.71,50.13,50.55,136210.54095397025,30.5574,30.5634,30.2139,30.467,136210.541
2016-01-13 09:35:00,50.55,50.6,50.43,50.55,126099.29078014183,30.467,30.4971,30.3947,30.467,126099.2908
2016-01-13 09:40:00,50.55,50.69,50.49,50.65,81660.40884438883,30.467,30.5514,30.4308,30.5273,81660.4088
2016-01-13 09:45:00,50.65,50.67,50.42,50.43,77439.85537477402,30.5273,30.5393,30.3886,30.3947,77439.8554
2016-01-13 09:50:00,50.43,50.5,50.38,50.41,78432.76317619247,30.3947,30.4369,30.3645,30.3826,78432.7632
2016-01-13 09:55:00,50.42,50.42,50.33,50.36,91230.70504797663,30.3886,30.3886,30.3344,30.3525,91230.705
2016-01-13 10:00:00,50.35,50.4,50.14,50.4,138053.12195800306,30.3465,30.3766,30.2199,30.3766,138053.122
2016-01-13 10:05:00,50.38,50.52,50.27,50.5,62058.12821582535,30.3645,30.4489,30.2982,30.4369,62058.1282
2016-01-13 10:10:00,50.5,50.55,50.31,50.37,73863.16228619107,30.4369,30.467,30.3223,30.3585,73863.1623
2016-01-13 10:15:00,50.35,50.43,50.34,50.41,81081.90794048116,30.3465,30.3947,30.3404,30.3826,81081.9079
2016-01-13 10:20:00,50.42,50.51,50.41,50.48,36946.18272841052,30.3886,30.4429,30.3826,30.4248,36946.1827
2016-01-13 10:25:00,50.48,50.52,50.44,50.47,47257.683215130026,30.4248,30.4489,30.4007,30.4188,47257.6832
2016-01-13 10:30:00,50.47,50.47,50.33,50.34,73842.30287859826,30.4188,30.4188,30.3344,30.3404,73842.3029
2016-01-13 10:35:00,50.35,50.37,50.27,50.27,71188.986232791,30.3465,30.3585,30.2982,30.2982,71188.9862
2016-01-13 10:40:00,50.27,50.42,50.26,50.32,58352.10680016688,30.2982,30.3886,30.2922,30.3284,58352.1068
2016-01-13 10:45:00,50.33,50.43,50.32,50.41,56218.88471700737,30.3344,30.3947,30.3284,30.3826,56218.8847
2016-01-13 10:50:00,50.41,50.46,50.37,50.38,45225.97691558894,30.3826,30.4128,30.3585,30.3645,45225.9769
2016-01-13 10:55:00,50.37,50.49,50.34,50.47,54526.49144764289,30.3585,30.4308,30.3404,30.4188,54526.4914
2016-01-13 11:00:00,50.47,50.47,50.39,50.39,61332.220831595056,30.4188,30.4188,30.3706,30.3706,61332.2208
2016-01-13 11:05:00,50.39,50.42,50.33,50.34,99702.40578500905,30.3706,30.3886,30.3344,30.3404,99702.4058
2016-01-13 11:10:00,50.34,50.34,50.31,50.32,88423.02878598249,30.3404,30.3404,30.3223,30.3284,88423.0288
2016-01-13 11:15:00,50.32,50.38,50.32,50.38,95563.8993185927,30.3284,30.3645,30.3284,30.3645,95563.8993
2016-01-13 11:20:00,50.37,50.42,50.36,50.38,44918.64831038799,30.3585,30.3886,30.3525,30.3645,44918.6483
2016-01-13 11:25:00,50.38,50.4,50.36,50.39,53227.64566819636,30.3645,30.3766,30.3525,30.3706,53227.6457
2016-01-13 11:30:00,50.39,50.47,50.39,50.47,58662.21665971354,30.3706,30.4188,30.3706,30.4188,58662.2167
2016-01-13 11:35:00,50.47,50.65,50.47,50.55,206619.3853427896,30.4188,30.5273,30.4188,30.467,206619.3853
2016-01-13 11:40:00,50.55,50.55,50.44,50.46,78694.20108468921,30.467,30.467,30.4007,30.4128,78694.2011
2016-01-13 11:45:00,50.47,50.49,50.39,50.39,29821.999721874567,30.4188,30.4308,30.3706,30.3706,29821.9997
2016-01-13 11:50:00,50.41,50.47,50.39,50.4,29091.92045612572,30.3826,30.4188,30.3706,30.3766,29091.9205
2016-01-13 11:55:00,50.4,50.4,50.33,50.38,61739.67459324156,30.3766,30.3766,30.3344,30.3645,61739.6746
2016-01-13 12:00:00,50.38,50.43,50.37,50.39,42907.80141843972,30.3645,30.3947,30.3585,30.3706,42907.8014
2016-01-13 12:05:00,50.38,50.39,50.32,50.37,31048.53288833264,30.3645,30.3706,30.3284,30.3585,31048.5329
2016-01-13 12:10:00,50.38,50.44,50.35,50.44,25423.44597413433,30.3645,30.4007,30.3465,30.4007,25423.446
2016-01-13 12:15:00,50.44,50.51,50.44,50.49,30913.64205256571,30.4007,30.4429,30.4007,30.4308,30913.6421
2016-01-13 12:20:00,50.48,50.56,50.47,50.55,30650.813516896123,30.4248,30.473,30.4188,30.467,30650.8135
2016-01-13 12:25:00,50.55,50.64,50.52,50.62,56709.77610902517,30.467,30.5212,30.4489,30.5092,56709.7761
2016-01-13 12:30:00,50.63,50.63,50.49,50.51,37687.38701154221,30.5152,30.5152,30.4308,30.4429,37687.387
2016-01-13 12:35:00,50.52,50.52,50.43,50.44,23970.240578500907,30.4489,30.4489,30.3947,30.4007,23970.2406
2016-01-13 12:40:00,50.44,50.44,50.39,50.43,20157.14087053261,30.4007,30.4007,30.3706,30.3947,20157.1409
2016-01-13 12:45:00,50.42,50.5,50.41,50.47,17964.121818940344,30.3886,30.4369,30.3826,30.4188,17964.1218
2016-01-13 12:50:00,50.47,50.47,50.39,50.41,30020.859407592827,30.4188,30.4188,30.3706,30.3826,30020.8594
2016-01-13 12:55:00,50.41,50.41,50.32,50.34,38503.68516200807,30.3826,30.3826,30.3284,30.3404,38503.6852
2016-01-13 13:00:00,50.34,50.37,50.3,50.36,50463.07884856071,30.3404,30.3585,30.3163,30.3525,50463.0788
2016-01-13 13:05:00,50.35,50.39,50.33,50.37,33344.45835071617,30.3465,30.3706,30.3344,30.3585,33344.4584
2016-01-13 13:10:00,50.38,50.39,50.33,50.38,26960.089000139065,30.3645,30.3706,30.3344,30.3645,26960.089
2016-01-13 13:15:00,50.38,50.42,50.34,50.35,23961.896815463777,30.3645,30.3886,30.3404,30.3465,23961.8968
2016-01-13 13:20:00,50.35,50.39,50.32,50.34,49151.71742455848,30.3465,30.3706,30.3284,30.3404,49151.7174
2016-01-13 13:25:00,50.34,50.35,50.33,50.34,37289.66764010569,30.3404,30.3465,30.3344,30.3404,37289.6676
2016-01-13 13:30:00,50.33,50.37,50.32,50.35,62095.675149492425,30.3344,30.3585,30.3284,30.3465,62095.6751
2016-01-13 13:35:00,50.36,50.37,50.16,50.18,55280.21137533028,30.3525,30.3585,30.2319,30.244,55280.2114
2016-01-13 13:40:00,50.17,50.25,50.06,50.06,58677.51355861494,30.238,30.2862,30.1717,30.1717,58677.5136
2016-01-13 13:45:00,50.06,50.09,50.03,50.07,64119.03768599639,30.1717,30.1897,30.1536,30.1777,64119.0377
2016-01-13 13:50:00,50.08,50.16,50.05,50.13,42696.42608816577,30.1837,30.2319,30.1656,30.2139,42696.4261
2016-01-13 13:55:00,50.14,50.2,50.06,50.06,36896.12015018774,30.2199,30.256,30.1717,30.1717,36896.1202
2016-01-13 14:00:00,50.06,50.06,49.96,49.96,59655.12446113198,30.1717,30.1717,30.1114,30.1114,59655.1245
2016-01-13 14:05:00,49.96,50.0,49.89,49.98,49237.93630927549,30.1114,30.1355,30.0692,30.1235,49237.9363
2016-01-13 14:10:00,49.98,50.03,49.93,49.97,51684.04950632736,30.1235,30.1536,30.0933,30.1174,51684.0495
2016-01-13 14:15:00,49.97,49.97,49.88,49.92,37172.85495758588,30.1174,30.1174,30.0632,30.0873,37172.855
2016-01-13 14:20:00,49.92,49.94,49.8,49.88,64052.28758169936,30.0873,30.0993,30.015,30.0632,64052.2876
2016-01-13 14:25:00,49.88,49.95,49.8,49.92,38445.27882074816,30.0632,30.1054,30.015,30.0873,38445.2788
2016-01-13 14:30:00,49.92,49.93,49.58,49.6,64114.86580447783,30.0873,30.0933,29.8824,29.8944,64114.8658
2016-01-13 14:35:00,49.6,49.67,49.56,49.65,93985.53747740232,29.8944,29.9366,29.8703,29.9246,93985.5375
2016-01-13 14:40:00,49.65,49.65,49.45,49.52,89361.70212765958,29.9246,29.9246,29.804,29.8462,89361.7021
2016-01-13 14:45:00,49.52,49.66,49.52,49.65,69938.81240439438,29.8462,29.9306,29.8462,29.9246,69938.8124
2016-01-13 14:50:00,49.65,49.74,49.62,49.74,57723.54331803644,29.9246,29.9788,29.9065,29.9788,57723.5433
2016-01-13 14:55:00,49.73,49.75,49.65,49.67,76976.77652621333,29.9728,29.9848,29.9246,29.9366,76976.7765
2016-01-13 15:00:00,49.68,49.71,49.57,49.64,80123.7658183841,29.9426,29.9607,29.8763,29.9185,80123.7658
2016-01-13 15:05:00,49.64,49.75,49.61,49.69,98079.54387428732,29.9185,29.9848,29.9004,29.9487,98079.5439
2016-01-13 15:10:00,49.69,49.73,49.65,49.66,77203.44875538869,29.9487,29.9728,29.9246,29.9306,77203.4488
2016-01-13 15:15:00,49.66,49.9,49.65,49.87,62003.893756084,29.9306,30.0752,29.9246,30.0572,62003.8938
2016-01-13 15:20:00,49.87,49.87,49.78,49.84,50901.126408010015,30.0572,30.0572,30.0029,30.0391,50901.1264
2016-01-13 15:25:00,49.84,49.93,49.83,49.84,88922.26394103741,30.0391,30.0933,30.033,30.0391,88922.2639
2016-01-13 15:30:00,49.84,49.91,49.78,49.86,79007.09219858157,30.0391,30.0813,30.0029,30.0511,79007.0922
2016-01-13 15:35:00,49.86,49.86,49.73,49.82,94102.35015992212,30.0511,30.0511,29.9728,30.027,94102.3502
2016-01-13 15:40:00,49.82,49.88,49.74,49.76,144519.53831177863,30.027,30.0632,29.9788,29.9909,144519.5383
2016-01-13 15:45:00,49.75,49.75,49.63,49.64,159820.60909470174,29.9848,29.9848,29.9125,29.9185,159820.6091
2016-01-13 15:50:00,49.65,49.74,49.64,49.7,276967.0421360034,29.9246,29.9788,29.9185,29.9547,276967.0421
2016-01-13 15:55:00,49.7,49.73,49.62,49.65,413922.9592546239,29.9547,29.9728,29.9065,29.9246,413922.9593
2016-01-14 09:30:00,49.8,50.09,49.74,50.01,65917.11862049784,30.015,30.1897,29.9788,30.1415,65917.1186
2016-01-14 09:35:00,49.96,50.05,49.78,49.83,51307.18954248366,30.1114,30.1656,30.0029,30.033,51307.1895
2016-01-14 09:40:00,49.86,49.91,49.74,49.91,56999.02656097901,30.0511,30.0813,29.9788,30.0813,56999.0266
2016-01-14 09:45:00,49.94,49.94,49.62,49.62,55174.5237101933,30.0993,30.0993,29.9065,29.9065,55174.5237
2016-01-14 09:50:00,49.62,49.65,49.51,49.55,41244.61131970519,29.9065,29.9246,29.8402,29.8643,41244.6113
2016-01-14 09:55:00,49.57,49.57,49.17,49.26,55654.29008482826,29.8763,29.8763,29.6353,29.6895,55654.2901
2016-01-14 10:00:00,49.27,49.39,49.14,49.21,224452.7882074816,29.6955,29.7679,29.6172,29.6594,224452.7882
2016-01-14 10:05:00,49.19,49.24,48.83,48.84,203771.38089278268,29.6473,29.6774,29.4303,29.4364,203771.3809
2016-01-14 10:10:00,48.86,48.99,48.8,48.96,70635.51661799473,29.4484,29.5268,29.4123,29.5087,70635.5166
2016-01-14 10:15:00,48.99,49.22,48.95,49.22,121678.48699763596,29.5268,29.6654,29.5027,29.6654,121678.487
2016-01-14 10:20:00,49.22,49.26,49.09,49.26,118567.6540119594,29.6654,29.6895,29.587,29.6895,118567.654
2016-01-14 10:25:00,49.26,49.26,49.08,49.23,61125.01738283967,29.6895,29.6895,29.581,29.6714,61125.0174
2016-01-14 10:30:00,49.23,49.57,49.2,49.54,77559.44931163956,29.6714,29.8763,29.6533,29.8583,77559.4493
2016-01-14 10:35:00,49.54,49.68,49.52,49.54,132151.30023640662,29.8583,29.9426,29.8462,29.8583,132151.3002
2016-01-14 10:40:00,49.55,49.68,49.43,49.68,75850.36851620082,29.8643,29.9426,29.792,29.9426,75850.3685
2016-01-14 10:45:00,49.68,49.72,49.62,49.72,43625.36503963288,29.9426,29.9667,29.9065,29.9667,43625.365
2016-01-14 10:50:00,49.73,49.78,49.65,49.65,63988.318731748026,29.9728,30.0029,29.9246,29.9246,63988.3187
2016-01-14 10:55:00,49.67,49.69,49.53,49.55,42223.61284939508,29.9366,29.9487,29.8522,29.8643,42223.6128
2016-01-14 11:00:00,49.55,49.61,49.5,49.55,105114.72674176056,29.8643,29.9004,29.8342,29.8643,105114.7267
2016-01-14 11:05:00,49.55,49.68,49.55,49.68,44757.33555833681,29.8643,29.9426,29.8643,29.9426,44757.3356
2016-01-14 11:10:00,49.68,49.88,49.68,49.87,36427.47879293562,29.9426,30.0632,29.9426,30.0572,36427.4788
2016-01-14 11:15:00,49.87,49.87,49.63,49.63,42173.5502711723,30.0572,30.0572,29.9125,29.9125,42173.5503
2016-01-14 11:20:00,49.63,49.68,49.6,49.68,42707.551105548606,29.9125,29.9426,29.8944,29.9426,42707.5511
2016-01-14 11:25:00,49.69,49.78,49.63,49.77,38470.31010985955,29.9487,30.0029,29.9125,29.9969,38470.3101
2016-01-14 11:30:00,49.78,49.84,49.72,49.72,28984.842163815883,30.0029,30.0391,29.9667,29.9667,28984.8422
2016-01-14 11:35:00,49.71,49.75,49.63,49.72,41759.14337366152,29.9607,29.9848,29.9125,29.9667,41759.1434
2016-01-14 11:40:00,49.74,49.89,49.7,49.88,36392.71311361424,29.9788,30.0692,29.9547,30.0632,36392.7131
2016-01-14 11:45:00,49.89,49.99,49.89,49.96,37605.34000834377,30.0692,30.1295,30.0692,30.1114,37605.34
2016-01-14 11:50:00,49.96,50.0,49.88,49.94,30611.875956056185,30.1114,30.1355,30.0632,30.0993,30611.876
2016-01-14 11:55:00,49.93,49.96,49.84,49.89,31753.580864970103,30.0933,30.1114,30.0391,30.0692,31753.5809
2016-01-14 12:00:00,49.91,50.0,49.9,49.97,30664.719788624672,30.0813,30.1355,30.0752,30.1174,30664.7198
2016-01-14 12:05:00,49.96,49.98,49.8,49.81,30440.828813795026,30.1114,30.1235,30.015,30.021,30440.8288
2016-01-14 12:10:00,49.82,49.82,49.72,49.78,32187.45654290085,30.027,30.027,29.9667,30.0029,32187.4565
2016-01-14 12:15:00,49.78,49.91,49.78,49.91,21361.424002225005,30.0029,30.0813,30.0029,30.0813,21361.424
2016-01-14 12:20:00,49.91,49.99,49.85,49.99,19549.436795995,30.0813,30.1295,30.0451,30.1295,19549.4368
2016-01-14 12:25:00,49.99,50.08,49.94,50.06,25618.13377833403,30.1295,30.1837,30.0993,30.1717,25618.1338
2016-01-14 12:30:00,50.06,50.11,50.02,50.06,27421.77722152691,30.1717,30.2018,30.1476,30.1717,27421.7772
2016-01-14 12:35:00,50.06,50.11,50.05,50.11,20546.516478932,30.1717,30.2018,30.1656,30.2018,20546.5165
2016-01-14 12:40:00,50.13,50.21,50.1,50.13,36117.36893338896,30.2139,30.2621,30.1958,30.2139,36117.3689
2016-01-14 12:45:00,50.12,50.21,50.09,50.19,31173.689333889582,30.2078,30.2621,30.1897,30.25,31173.6893
2016-01-14 12:50:00,50.17,50.18,50.1,50.15,29008.482825754418,30.238,30.244,30.1958,30.2259,29008.4828
2016-01-14 12:55:00,50.16,50.19,50.05,50.05,17126.964260881658,30.2319,30.25,30.1656,30.1656,17126.9643
2016-01-14 13:00:00,50.06,50.15,50.03,50.13,18314.559866499792,30.1717,30.2259,30.1536,30.2139,18314.5599
2016-01-14 13:05:00,50.14,50.21,50.12,50.19,35230.1487971075,30.2199,30.2621,30.2078,30.25,35230.1488
2016-01-14 13:10:00,50.19,50.21,50.12,50.17,39005.70157140871,30.25,30.2621,30.2078,30.238,39005.7016
2016-01-14 13:15:00,50.16,50.22,50.16,50.21,23373.66152134613,30.2319,30.2681,30.2319,30.2621,23373.6615
2016-01-14 13:20:00,50.23,50.31,50.22,50.27,31343.345848977893,30.2741,30.3223,30.2681,30.2982,31343.3458
2016-01-14 13:25:00,50.27,50.32,50.23,50.32,25394.24280350438,30.2982,30.3284,30.2741,30.3284,25394.2428
2016-01-14 13:30:00,50.32,50.36,50.28,50.32,29534.13989709359,30.3284,30.3525,30.3043,30.3284,29534.1399
2016-01-14 13:35:00,50.32,50.36,50.24,50.24,40782.92309831735,30.3284,30.3525,30.2802,30.2802,40782.9231
2016-01-14 13:40:00,50.23,50.23,50.12,50.14,28452.231956612435,30.2741,30.2741,30.2078,30.2199,28452.232
2016-01-14 13:45:00,50.14,50.17,50.07,50.13,34127.38144903351,30.2199,30.238,30.1777,30.2139,34127.3814
2016-01-14 13:50:00,50.13,50.21,50.12,50.21,22382.144347100544,30.2139,30.2621,30.2078,30.2621,22382.1443
2016-01-14 13:55:00,50.22,50.3,50.21,50.29,24419.41315533306,30.2681,30.3163,30.2621,30.3103,24419.4132
2016-01-14 14:00:00,50.31,50.33,50.19,50.21,31992.76873870116,30.3223,30.3344,30.25,30.2621,31992.7687
2016-01-14 14:05:00,50.21,50.24,50.17,50.24,27916.84049506328,30.2621,30.2802,30.238,30.2802,27916.8405
2016-01-14 14:10:00,50.24,50.32,50.21,50.32,38883.32638019748,30.2802,30.3284,30.2621,30.3284,38883.3264
2016-01-14 14:15:00,50.32,50.37,50.21,50.22,42215.26908635795,30.3284,30.3585,30.2621,30.2681,42215.2691
2016-01-14 14:20:00,50.21,50.32,50.18,50.3,25310.805173133085,30.2621,30.3284,30.244,30.3163,25310.8052
2016-01-14 14:25:00,50.28,50.34,50.27,50.32,54060.63134473648,30.3043,30.3404,30.2982,30.3284,54060.6313
2016-01-14 14:30:00,50.33,50.4,50.33,50.39,37819.49659296343,30.3344,30.3766,30.3344,30.3706,37819.4966
2016-01-14 14:35:00,50.38,50.39,50.33,50.37,36531.775830899736,30.3645,30.3706,30.3344,30.3585,36531.7758
2016-01-14 14:40:00,50.38,50.41,50.33,50.34,47559.44931163955,30.3645,30.3826,30.3344,30.3404,47559.4493
2016-01-14 14:45:00,50.35,50.39,50.33,50.36,24002.22500347657,30.3465,30.3706,30.3344,30.3525,24002.225
2016-01-14 14:50:00,50.37,50.44,50.37,50.43,37596.99624530663,30.3585,30.4007,30.3585,30.3947,37596.9962
2016-01-14 14:55:00,50.44,50.44,50.37,50.44,52644.97288277013,30.4007,30.4007,30.3585,30.4007,52644.9729
2016-01-14 15:00:00,50.43,50.44,50.37,50.44,56676.40105687665,30.3947,30.4007,30.3585,30.4007,56676.4011
2016-01-14 15:05:00,50.44,50.51,50.4,50.47,52736.75427617856,30.4007,30.4429,30.3766,30.4188,52736.7543
2016-01-14 15:10:00,50.47,50.51,50.45,50.5,45264.91447642887,30.4188,30.4429,30.4067,30.4369,45264.9145
2016-01-14 15:15:00,50.51,50.52,50.46,50.47,36623.55722430816,30.4429,30.4489,30.4128,30.4188,36623.5572
2016-01-14 15:20:00,50.47,50.47,50.35,50.39,37609.51188986233,30.4188,30.4188,30.3465,30.3706,37609.5119
2016-01-14 15:25:00,50.39,50.42,50.35,50.36,43796.41218189404,30.3706,30.3886,30.3465,30.3525,43796.4122
2016-01-14 15:30:00,50.35,50.37,50.32,50.34,118071.2001112502,30.3465,30.3585,30.3284,30.3404,118071.2001
2016-01-14 15:35:00,50.34,50.4,50.32,50.37,93525.23988318731,30.3404,30.3766,30.3284,30.3585,93525.2399
2016-01-14 15:40:00,50.35,50.5,50.33,50.49,84643.30413016271,30.3465,30.4369,30.3344,30.4308,84643.3041
2016-01-14 15:45:00,50.5,50.5,50.36,50.39,85747.46210540955,30.4369,30.4369,30.3525,30.3706,85747.4621
2016-01-14 15:50:00,50.4,50.46,50.29,50.32,107576.1368377138,30.3766,30.4128,30.3103,30.3284,107576.1368
2016-01-14 15:55:00,50.32,50.4,50.3,50.33,175839.243498818,30.3284,30.3766,30.3163,30.3344,175839.2435
2016-01-15 09:30:00,49.08,49.44,48.93,49.37,362743.7074120429,29.581,29.798,29.4906,29.7558,362743.7074
2016-01-15 09:35:00,49.37,49.42,49.24,49.33,180666.1104157976,29.7558,29.7859,29.6774,29.7317,180666.1104
2016-01-15 09:40:00,49.32,49.32,49.04,49.11,147222.91753580866,29.7257,29.7257,29.5569,29.5991,147222.9175
2016-01-15 09:45:00,49.1,49.46,49.0,49.39,102692.2542066472,29.5931,29.81,29.5328,29.7679,102692.2542
2016-01-15 09:50:00,49.38,49.38,48.94,49.12,97058.82352941178,29.7618,29.7618,29.4966,29.6051,97058.8235
2016-01-15 09:55:00,49.11,49.24,48.91,48.94,81532.47114448618,29.5991,29.6774,29.4786,29.4966,81532.4711
2016-01-15 10:00:00,48.91,48.98,48.75,48.83,77011.5422055347,29.4786,29.5207,29.3821,29.4303,77011.5422
2016-01-15 10:05:00,48.81,49.06,48.79,49.04,70567.37588652482,29.4183,29.569,29.4062,29.5569,70567.3759
2016-01-15 10:10:00,49.06,49.1,48.81,48.83,78844.38881935754,29.569,29.5931,29.4183,29.4303,78844.3888
2016-01-15 10:15:00,48.82,49.03,48.79,49.02,62604.64469475734,29.4243,29.5509,29.4062,29.5448,62604.6447
2016-01-15 10:20:00,49.01,49.29,48.99,49.07,67947.43429286609,29.5388,29.7076,29.5268,29.575,67947.4343
2016-01-15 10:25:00,49.07,49.21,49.03,49.13,68980.67028229732,29.575,29.6594,29.5509,29.6111,68980.6703
2016-01-15 10:30:00,49.13,49.23,49.02,49.02,48448.06007509387,29.6111,29.6714,29.5448,29.5448,48448.0601
2016-01-15 10:35:00,49.01,49.11,49.01,49.04,81101.37672090113,29.5388,29.5991,29.5388,29.5569,81101.3767
2016-01-15 10:40:00,49.05,49.08,48.91,48.91,110095.953274927,29.5629,29.581,29.4786,29.4786,110095.9533
2016-01-15 10:45:00,48.9,48.9,48.75,48.86,172486.44138506468,29.4725,29.4725,29.3821,29.4484,172486.4414
2016-01-15 10:50:00,48.86,48.86,48.57,48.6,91608.9556389932,29.4484,29.4484,29.2736,29.2917,91608.9556
2016-01-15 10:55:00,48.6,48.63,48.45,48.55,83234.59880406063,29.2917,29.3098,29.2013,29.2616,83234.5988
2016-01-15 11:00:00,48.55,48.74,48.52,48.6,94754.55430399111,29.2616,29.3761,29.2435,29.2917,94754.5543
2016-01-15 11:05:00,48.57,48.61,48.48,48.52,66588.7915449868,29.2736,29.2977,29.2194,29.2435,66588.7915
2016-01-15 11:10:00,48.53,48.54,48.41,48.52,109528.57738840218,29.2495,29.2555,29.1772,29.2435,109528.5774
2016-01-15 11:15:00,48.52,48.57,48.36,48.36,63853.42789598109,29.2435,29.2736,29.1471,29.1471,63853.4279
2016-01-15 11:20:00,48.36,48.5,48.34,48.46,73893.75608399388,29.1471,29.2314,29.135,29.2073,73893.7561
2016-01-15 11:25:00,48.45,48.57,48.44,48.44,52453.06633291615,29.2013,29.2736,29.1953,29.1953,52453.0663
2016-01-15 11:30:00,48.45,48.55,48.41,48.48,45615.35252398832,29.2013,29.2616,29.1772,29.2194,45615.3525
2016-01-15 11:35:00,48.49,48.49,48.4,48.43,36847.44819913781,29.2254,29.2254,29.1712,29.1893,36847.4482
2016-01-15 11:40:00,48.43,48.46,48.37,48.39,38881.93575302462,29.1893,29.2073,29.1531,29.1651,38881.9358
2016-01-15 11:45:00,48.39,48.52,48.37,48.5,50659.15727993326,29.1651,29.2435,29.1531,29.2314,50659.1573
2016-01-15 11:50:00,48.5,48.52,48.41,48.42,72927.2701988597,29.2314,29.2435,29.1772,29.1832,72927.2702
2016-01-15 11:55:00,48.42,48.51,48.35,48.46,65073.007926574894,29.1832,29.2375,29.141,29.2073,65073.0079
2016-01-15 12:00:00,48.45,48.52,48.42,48.44,80575.71964956196,29.2013,29.2435,29.1832,29.1953,80575.7196
2016-01-15 12:05:00,48.44,48.58,48.44,48.58,45031.28911138924,29.1953,29.2797,29.1953,29.2797,45031.2891
2016-01-15 12:10:00,48.58,48.68,48.54,48.54,87324.43331942707,29.2797,29.3399,29.2555,29.2555,87324.4333
2016-01-15 12:15:00,48.53,48.57,48.42,48.42,78606.59157279934,29.2495,29.2736,29.1832,29.1832,78606.5916
2016-01-15 12:20:00,48.43,48.5,48.31,48.31,50775.96996245307,29.1893,29.2314,29.1169,29.1169,50775.97
2016-01-15 12:25:00,48.3,48.46,48.28,48.41,71230.70504797665,29.1109,29.2073,29.0988,29.1772,71230.705
2016-01-15 12:30:00,48.41,48.41,48.21,48.25,57585.8712279238,29.1772,29.1772,29.0567,29.0808,57585.8712
2016-01-15 12:35:00,48.25,48.28,48.1,48.12,110233.62536503964,29.0808,29.0988,28.9904,29.0024,110233.6254
2016-01-15 12:40:00,48.11,48.15,48.01,48.14,136081.21262689473,28.9964,29.0205,28.9361,29.0145,136081.2126
2016-01-15 12:45:00,48.14,48.34,48.13,48.3,49097.482964817136,29.0145,29.135,29.0084,29.1109,49097.483
2016-01-15 12:50:00,48.29,48.29,48.18,48.25,29442.358503685165,29.1049,29.1049,29.0386,29.0808,29442.3585
2016-01-15 12:55:00,48.27,48.4,48.25,48.39,38678.9041857878,29.0928,29.1712,29.0808,29.1651,38678.9042
2016-01-15 13:00:00,48.38,48.42,48.33,48.42,33102.489222639415,29.1591,29.1832,29.129,29.1832,33102.4892
2016-01-15 13:05:00,48.42,48.46,48.27,48.29,34331.80364344319,29.1832,29.2073,29.0928,29.1049,34331.8036
2016-01-15 13:10:00,48.29,48.49,48.29,48.45,33130.30176609651,29.1049,29.2254,29.1049,29.2013,33130.3018
2016-01-15 13:15:00,48.42,48.49,48.32,48.48,74768.46057571966,29.1832,29.2254,29.123,29.2194,74768.4606
2016-01-15 13:20:00,48.49,48.52,48.4,48.41,34324.85050757892,29.2254,29.2435,29.1712,29.1772,34324.8505
2016-01-15 13:25:00,48.42,48.48,48.25,48.26,49261.576971214025,29.1832,29.2194,29.0808,29.0868,49261.577
2016-01-15 13:30:00,48.25,48.29,48.17,48.24,43644.833820052845,29.0808,29.1049,29.0325,29.0747,43644.8338
2016-01-15 13:35:00,48.25,48.25,48.08,48.11,67921.01237658184,29.0808,29.0808,28.9783,28.9964,67921.0124
2016-01-15 13:40:00,48.11,48.27,48.1,48.24,40960.92337644278,28.9964,29.0928,28.9904,29.0747,40960.9234
2016-01-15 13:45:00,48.24,48.29,48.22,48.22,75839.24349881797,29.0747,29.1049,29.0627,29.0627,75839.2435
2016-01-15 13:50:00,48.2,48.29,48.17,48.23,96826.588791545,29.0506,29.1049,29.0325,29.0687,96826.5888
2016-01-15 13:55:00,48.24,48.27,48.17,48.26,46786.2606035322,29.0747,29.0928,29.0325,29.0868,46786.2606
2016-01-15 14:00:00,48.26,48.31,48.24,48.27,28989.014045334447,29.0868,29.1169,29.0747,29.0928,28989.014
2016-01-15 14:05:00,48.28,48.28,48.17,48.27,53813.0997079683,29.0988,29.0988,29.0325,29.0928,53813.0997
2016-01-15 14:10:00,48.27,48.4,48.25,48.37,51603.39313030177,29.0928,29.1712,29.0808,29.1531,51603.3931
2016-01-15 14:15:00,48.37,48.38,48.27,48.31,48231.122236128496,29.1531,29.1591,29.0928,29.1169,48231.1222
2016-01-15 14:20:00,48.31,48.31,48.15,48.19,36188.29091920456,29.1169,29.1169,29.0205,29.0446,36188.2909
2016-01-15 14:25:00,48.19,48.24,48.06,48.06,33783.89653733834,29.0446,29.0747,28.9662,28.9662,33783.8965
2016-01-15 14:30:00,48.08,48.19,48.05,48.14,47405.089695452654,28.9783,29.0446,28.9602,29.0145,47405.0897
2016-01-15 14:35:00,48.14,48.23,48.11,48.22,29887.35919899875,29.0145,29.0687,28.9964,29.0627,29887.3592
2016-01-15 14:40:00,48.22,48.32,48.22,48.24,41390.62717285496,29.0627,29.123,29.0627,29.0747,41390.6272
2016-01-15 14:45:00,48.24,48.32,48.19,48.31,40549.29773327771,29.0747,29.123,29.0446,29.1169,40549.2977
2016-01-15 14:50:00,48.32,48.5,48.28,48.5,69157.2799332499,29.123,29.2314,29.0988,29.2314,69157.2799
2016-01-15 14:55:00,48.52,48.6,48.45,48.6,80534.0008343763,29.2435,29.2917,29.2013,29.2917,80534.0008
2016-01-15 15:00:00,48.59,48.65,48.49,48.63,76506.74454178836,29.2857,29.3218,29.2254,29.3098,76506.7445
2016-01-15 15:05:00,48.64,48.67,48.5,48.52,80934.50146015854,29.3158,29.3339,29.2314,29.2435,80934.5015
2016-01-15 15:10:00,48.51,48.56,48.42,48.56,99157.2799332499,29.2375,29.2676,29.1832,29.2676,99157.2799
2016-01-15 15:15:00,48.56,48.6,48.35,48.38,79250.45195383119,29.2676,29.2917,29.141,29.1591,79250.452
2016-01-15 15:20:00,48.39,48.53,48.36,48.53,96574.88527325825,29.1651,29.2495,29.1471,29.2495,96574.8853
2016-01-15 15:25:00,48.55,48.6,48.48,48.51,96694.47921012375,29.2616,29.2917,29.2194,29.2375,96694.4792
2016-01-15 15:30:00,48.5,48.58,48.46,48.53,133838.1309970797,29.2314,29.2797,29.2073,29.2495,133838.131
2016-01-15 15:35:00,48.54,48.6,48.46,48.46,117421.77722152692,29.2555,29.2917,29.2073,29.2073,117421.7772
2016-01-15 15:40:00,48.46,48.51,48.39,48.5,144077.31887081073,29.2073,29.2375,29.1651,29.2314,144077.3189
2016-01-15 15:45:00,48.5,48.63,48.46,48.55,231279.37699902657,29.2314,29.3098,29.2073,29.2616,231279.377
2016-01-15 15:50:00,48.54,48.57,48.35,48.35,363586.42747879296,29.2555,29.2736,29.141,29.141,363586.4275
2016-01-15 15:55:00,48.35,48.42,48.16,48.26,823464.0522875817,29.141,29.1832,29.0265,29.0868,823464.0523
2016-01-19 09:30:00,48.49,48.9,48.47,48.6,190550.6883604506,29.2254,29.4725,29.2134,29.2917,190550.6884
2016-01-19 09:35:00,48.6,48.72,48.47,48.54,212120.70643860384,29.2917,29.364,29.2134,29.2555,212120.7064
2016-01-19 09:40:00,48.52,48.61,48.43,48.44,100311.50048671952,29.2435,29.2977,29.1893,29.1953,100311.5005
2016-01-19 09:45:00,48.44,48.57,48.43,48.54,100652.20414406898,29.1953,29.2736,29.1893,29.2555,100652.2041
2016-01-19 09:50:00,48.54,48.61,48.49,48.58,98445.27882074816,29.2555,29.2977,29.2254,29.2797,98445.2788
2016-01-19 09:55:00,48.58,48.64,48.5,48.63,60782.92309831735,29.2797,29.3158,29.2314,29.3098,60782.9231
2016-01-19 10:00:00,48.63,48.73,48.63,48.7,86161.86900292033,29.3098,29.3701,29.3098,29.352,86161.869
2016-01-19 10:05:00,48.71,48.85,48.71,48.78,98210.26282853568,29.358,29.4424,29.358,29.4002,98210.2628
2016-01-19 10:10:00,48.79,48.86,48.71,48.83,89731.608955639,29.4062,29.4484,29.358,29.4303,89731.609
2016-01-19 10:15:00,48.85,48.86,48.81,48.83,53796.41218189404,29.4424,29.4484,29.4183,29.4303,53796.4122
2016-01-19 10:20:00,48.82,48.9,48.82,48.89,119382.5615352524,29.4243,29.4725,29.4243,29.4665,119382.5615
2016-01-19 10:25:00,48.89,49.08,48.89,49.01,83817.27158948686,29.4665,29.581,29.4665,29.5388,83817.2716
2016-01-19 10:30:00,49.02,49.08,48.94,48.98,69664.85885134197,29.5448,29.581,29.4966,29.5207,69664.8589
2016-01-19 10:35:00,49.0,49.02,48.88,48.89,49566.124322069256,29.5328,29.5448,29.4605,29.4665,49566.1243
2016-01-19 10:40:00,48.89,48.98,48.86,48.93,63800.58406341261,29.4665,29.5207,29.4484,29.4906,63800.5841
2016-01-19 10:45:00,48.91,49.01,48.84,49.0,78888.88888888889,29.4786,29.5388,29.4364,29.5328,78888.8889
2016-01-19 10:50:00,49.01,49.06,48.83,48.86,42415.51939924907,29.5388,29.569,29.4303,29.4484,42415.5194
2016-01-19 10:55:00,48.84,48.88,48.78,48.81,50267.00041718816,29.4364,29.4605,29.4002,29.4183,50267.0004
2016-01-19 11:00:00,48.81,48.86,48.79,48.83,53622.58378528717,29.4183,29.4484,29.4062,29.4303,53622.5838
2016-01-19 11:05:00,48.83,48.87,48.78,48.84,45758.58712279239,29.4303,29.4544,29.4002,29.4364,45758.5871
2016-01-19 11:10:00,48.84,48.84,48.73,48.79,35673.75886524823,29.4364,29.4364,29.3701,29.4062,35673.7589
2016-01-19 11:15:00,48.78,48.85,48.77,48.78,36075.65011820331,29.4002,29.4424,29.3942,29.4002,36075.6501
2016-01-19 11:20:00,48.78,48.83,48.76,48.81,54933.94520928939,29.4002,29.4303,29.3881,29.4183,54933.9452
2016-01-19 11:25:00,48.81,48.86,48.78,48.86,65106.382978723406,29.4183,29.4484,29.4002,29.4484,65106.383
2016-01-19 11:30:00,48.86,48.91,48.83,48.88,58427.20066750105,29.4484,29.4786,29.4303,29.4605,58427.2007
2016-01-19 11:35:00,48.88,49.01,48.86,49.01,45650.1182033097,29.4605,29.5388,29.4484,29.5388,45650.1182
2016-01-19 11:40:00,49.01,49.04,48.95,49.01,35473.50855235712,29.5388,29.5569,29.5027,29.5388,35473.5086
2016-01-19 11:45:00,49.02,49.05,48.91,48.91,84942.28897232653,29.5448,29.5629,29.4786,29.4786,84942.289
2016-01-19 11:50:00,48.91,48.98,48.85,48.86,76772.35433180365,29.4786,29.5207,29.4424,29.4484,76772.3543
2016-01-19 11:55:00,48.86,48.93,48.83,48.83,67599.77749965235,29.4484,29.4906,29.4303,29.4303,67599.7775
2016-01-19 12:00:00,48.83,48.86,48.8,48.84,66748.71366986512,29.4303,29.4484,29.4123,29.4364,66748.7137
2016-01-19 12:05:00,48.84,48.87,48.75,48.75,62273.67542761786,29.4364,29.4544,29.3821,29.3821,62273.6754
2016-01-19 12:10:00,48.76,48.85,48.75,48.82,49741.34334584898,29.3881,29.4424,29.3821,29.4243,49741.3433
2016-01-19 12:15:00,48.82,48.82,48.7,48.75,62937.00458906968,29.4243,29.4243,29.352,29.3821,62937.0046
2016-01-19 12:20:00,48.75,48.81,48.73,48.79,47708.24641913504,29.3821,29.4183,29.3701,29.4062,47708.2464
2016-01-19 12:25:00,48.79,48.88,48.73,48.86,69383.95216242527,29.4062,29.4605,29.3701,29.4484,69383.9522
2016-01-19 12:30:00,48.86,48.9,48.85,48.86,47010.151578361845,29.4484,29.4725,29.4424,29.4484,47010.1516
2016-01-19 12:35:00,48.86,48.93,48.84,48.91,78233.90349047421,29.4484,29.4906,29.4364,29.4786,78233.9035
2016-01-19 12:40:00,48.92,48.93,48.87,48.88,139717.70268391047,29.4846,29.4906,29.4544,29.4605,139717.7027
2016-01-19 12:45:00,48.88,48.9,48.77,48.82,56740.36990682798,29.4605,29.4725,29.3942,29.4243,56740.3699
2016-01-19 12:50:00,48.81,48.86,48.79,48.84,55922.68112918927,29.4183,29.4484,29.4062,29.4364,55922.6811
2016-01-19 12:55:00,48.85,48.91,48.83,48.91,52728.41051314143,29.4424,29.4786,29.4303,29.4786,52728.4105
2016-01-19 13:00:00,48.91,48.94,48.87,48.87,59477.12418300654,29.4786,29.4966,29.4544,29.4544,59477.1242
2016-01-19 13:05:00,48.87,48.95,48.82,48.95,56872.479488249206,29.4544,29.5027,29.4243,29.5027,56872.4795
2016-01-19 13:10:00,48.96,48.99,48.9,48.9,90567.37588652482,29.5087,29.5268,29.4725,29.4725,90567.3759
2016-01-19 13:15:00,48.9,48.96,48.87,48.96,81503.26797385621,29.4725,29.5087,29.4544,29.5087,81503.268
2016-01-19 13:20:00,48.96,49.03,48.96,49.01,51565.84619663469,29.5087,29.5509,29.5087,29.5388,51565.8462
2016-01-19 13:25:00,49.0,49.01,48.93,48.93,65483.2429425671,29.5328,29.5388,29.4906,29.4906,65483.2429
2016-01-19 13:30:00,48.93,48.99,48.91,48.96,55946.32179112781,29.4906,29.5268,29.4786,29.5087,55946.3218
2016-01-19 13:35:00,48.96,49.06,48.94,49.06,60682.79794187179,29.5087,29.569,29.4966,29.569,60682.7979
2016-01-19 13:40:00,49.06,49.08,49.0,49.0,55003.47656793214,29.569,29.581,29.5328,29.5328,55003.4766
2016-01-19 13:45:00,49.0,49.17,49.0,49.16,61888.47170073704,29.5328,29.6353,29.5328,29.6292,61888.4717
2016-01-19 13:50:00,49.15,49.16,49.02,49.04,61582.53372270895,29.6232,29.6292,29.5448,29.5569,61582.5337
2016-01-19 13:55:00,49.04,49.19,49.04,49.16,58573.21652065082,29.5569,29.6473,29.5569,29.6292,58573.2165
2016-01-19 14:00:00,49.16,49.19,49.12,49.19,76559.58837435684,29.6292,29.6473,29.6051,29.6473,76559.5884
2016-01-19 14:05:00,49.19,49.19,49.06,49.06,81593.65874009179,29.6473,29.6473,29.569,29.569,81593.6587
2016-01-19 14:10:00,49.06,49.06,48.92,48.93,70068.1407314699,29.569,29.569,29.4846,29.4906,70068.1407
2016-01-19 14:15:00,48.93,49.0,48.87,48.99,61963.56556807121,29.4906,29.5328,29.4544,29.5268,61963.5656
2016-01-19 14:20:00,48.98,49.04,48.9,49.04,78057.29383952163,29.5207,29.5569,29.4725,29.5569,78057.2938
2016-01-19 14:25:00,49.03,49.05,49.01,49.04,72661.6604088444,29.5509,29.5629,29.5388,29.5569,72661.6604
2016-01-19 14:30:00,49.04,49.12,49.0,49.11,71963.56556807121,29.5569,29.6051,29.5328,29.5991,71963.5656
2016-01-19 14:35:00,49.11,49.14,49.06,49.14,70226.67222917537,29.5991,29.6172,29.569,29.6172,70226.6722
2016-01-19 14:40:00,49.14,49.16,49.03,49.04,114491.72576832151,29.6172,29.6292,29.5509,29.5569,114491.7258
2016-01-19 14:45:00,49.03,49.11,48.97,49.09,96951.74523710196,29.5509,29.5991,29.5147,29.587,96951.7452
2016-01-19 14:50:00,49.07,49.07,48.99,49.07,129595.32749269922,29.575,29.575,29.5268,29.575,129595.3275
2016-01-19 14:55:00,49.08,49.16,49.08,49.14,73220.69253233209,29.581,29.6292,29.581,29.6172,73220.6925
2016-01-19 15:00:00,49.14,49.25,49.08,49.24,91909.33110832986,29.6172,29.6835,29.581,29.6774,91909.3311
2016-01-19 15:05:00,49.24,49.31,49.22,49.27,168211.65345570853,29.6774,29.7196,29.6654,29.6955,168211.6535
2016-01-19 15:10:00,49.27,49.3,49.22,49.27,93035.73911834238,29.6955,29.7136,29.6654,29.6955,93035.7391
2016-01-19 15:15:00,49.27,49.28,49.17,49.24,86414.96314837993,29.6955,29.7016,29.6353,29.6774,86414.9631
2016-01-19 15:20:00,49.24,49.34,49.21,49.29,89386.73341677098,29.6774,29.7377,29.6594,29.7076,89386.7334
2016-01-19 15:25:00,49.3,49.6,49.29,49.57,127667.91823112224,29.7136,29.8944,29.7076,29.8763,127667.9182
2016-01-19 15:30:00,49.56,49.63,49.54,49.54,147236.8238075372,29.8703,29.9125,29.8583,29.8583,147236.8238
2016-01-19 15:35:00,49.54,49.61,49.5,49.54,133003.75469336673,29.8583,29.9004,29.8342,29.8583,133003.7547
2016-01-19 15:40:00,49.54,49.69,49.52,49.68,170151.5783618412,29.8583,29.9487,29.8462,29.9426,170151.5784
2016-01-19 15:45:00,49.68,49.8,49.61,49.78,287192.3237380059,29.9426,30.015,29.9004,30.0029,287192.3237
2016-01-19 15:50:00,49.78,49.83,49.63,49.71,248959.8108747045,30.0029,30.033,29.9125,29.9607,248959.8109
2016-01-19 15:55:00,49.72,49.73,49.45,49.47,361273.8144903352,29.9667,29.9728,29.804,29.8161,361273.8145
2016-01-20 09:30:00,48.77,48.89,48.68,48.89,56794.60436656933,29.3942,29.4665,29.3399,29.4665,56794.6044
2016-01-20 09:35:00,48.85,49.01,48.79,49.01,72585.17591433738,29.4424,29.5388,29.4062,29.5388,72585.1759
2016-01-20 09:40:00,49.01,49.1,48.9,49.09,62558.75399805313,29.5388,29.5931,29.4725,29.587,62558.754
2016-01-20 09:45:00,49.09,49.16,48.95,48.95,66503.96328744265,29.587,29.6292,29.5027,29.5027,66503.9633
2016-01-20 09:50:00,48.95,48.95,48.63,48.63,52368.238075372,29.5027,29.5027,29.3098,29.3098,52368.2381
2016-01-20 09:55:00,48.62,48.75,48.58,48.74,45740.50896954527,29.3038,29.3821,29.2797,29.3761,45740.509
2016-01-20 10:00:00,48.74,48.81,48.68,48.74,68886.10763454318,29.3761,29.4183,29.3399,29.3761,68886.1076
2016-01-20 10:05:00,48.74,48.95,48.73,48.88,107239.60506188292,29.3761,29.5027,29.3701,29.4605,107239.6051
2016-01-20 10:10:00,48.88,48.9,48.73,48.81,73037.12974551524,29.4605,29.4725,29.3701,29.4183,73037.1297
2016-01-20 10:15:00,48.81,48.82,48.6,48.65,38626.060353219305,29.4183,29.4243,29.2917,29.3218,38626.0604
2016-01-20 10:20:00,48.64,48.65,48.41,48.52,58617.71659018218,29.3158,29.3218,29.1772,29.2435,58617.7166
2016-01-20 10:25:00,48.52,48.58,48.38,48.42,63471.00542344598,29.2435,29.2797,29.1591,29.1832,63471.0054
2016-01-20 10:30:00,48.42,48.5,48.37,48.44,128158.80962314004,29.1832,29.2314,29.1531,29.1953,128158.8096
2016-01-20 10:35:00,48.42,48.45,48.33,48.36,212384.92560144627,29.1832,29.2013,29.129,29.1471,212384.9256
2016-01-20 10:40:00,48.36,48.44,48.25,48.4,70369.90682797943,29.1471,29.1953,29.0808,29.1712,70369.9068
2016-01-20 10:45:00,48.42,48.42,48.35,48.37,50916.42330691142,29.1832,29.1832,29.141,29.1531,50916.4233
2016-01-20 10:50:00,48.37,48.42,48.16,48.16,50991.51717424559,29.1531,29.1832,29.0265,29.0265,50991.5172
2016-01-20 10:55:00,48.16,48.17,48.07,48.11,45644.55569461828,29.0265,29.0325,28.9723,28.9964,45644.5557
2016-01-20 11:00:00,48.09,48.24,48.09,48.19,125337.22708941734,28.9843,29.0747,28.9843,29.0446,125337.2271
2016-01-20 11:05:00,48.19,48.4,48.18,48.4,51824.502850785706,29.0446,29.1712,29.0386,29.1712,51824.5029
2016-01-20 11:10:00,48.37,48.47,48.37,48.42,68104.5751633987,29.1531,29.2134,29.1531,29.1832,68104.5752
2016-01-20 11:15:00,48.42,48.57,48.37,48.55,32519.816437213187,29.1832,29.2736,29.1531,29.2616,32519.8164
2016-01-20 11:20:00,48.55,48.64,48.5,48.58,79990.26560979002,29.2616,29.3158,29.2314,29.2797,79990.2656
2016-01-20 11:25:00,48.58,48.63,48.52,48.58,64637.74162147129,29.2797,29.3098,29.2435,29.2797,64637.7416
2016-01-20 11:30:00,48.58,48.68,48.58,48.67,101578.3618411904,29.2797,29.3399,29.2797,29.3339,101578.3618
2016-01-20 11:35:00,48.66,48.73,48.6,48.61,27859.82478097622,29.3279,29.3701,29.2917,29.2977,27859.8248
2016-01-20 11:40:00,48.59,48.62,48.47,48.47,39892.92170769017,29.2857,29.3038,29.2134,29.2134,39892.9217
2016-01-20 11:45:00,48.47,48.51,48.39,48.4,36364.90057015714,29.2134,29.2375,29.1651,29.1712,36364.9006
2016-01-20 11:50:00,48.39,48.41,48.32,48.33,36323.1817549715,29.1651,29.1772,29.123,29.129,36323.1818
2016-01-20 11:55:00,48.32,48.37,48.28,48.32,45113.33611458768,29.123,29.1531,29.0988,29.123,45113.3361
2016-01-20 12:00:00,48.31,48.39,48.29,48.33,25651.50883048255,29.1169,29.1651,29.1049,29.129,25651.5088
2016-01-20 12:05:00,48.33,48.35,48.19,48.23,42807.676261994166,29.129,29.141,29.0446,29.0687,42807.6763
2016-01-20 12:10:00,48.21,48.27,48.16,48.26,37382.83966068697,29.0567,29.0928,29.0265,29.0868,37382.8397
2016-01-20 12:15:00,48.26,48.28,48.14,48.17,34092.615769712145,29.0868,29.0988,29.0145,29.0325,34092.6158
2016-01-20 12:20:00,48.17,48.19,47.94,48.01,45477.680433875685,29.0325,29.0446,28.8939,28.9361,45477.6804
2016-01-20 12:25:00,48.01,48.03,47.89,47.95,30898.345153664304,28.9361,28.9482,28.8638,28.9,30898.3452
2016-01-20 12:30:00,47.94,48.07,47.94,48.01,36916.97955778056,28.8939,28.9723,28.8939,28.9361,36916.9796
2016-01-20 12:35:00,48.03,48.06,47.97,48.01,46416.35377555278,28.9482,28.9662,28.912,28.9361,46416.3538
2016-01-20 12:40:00,48.02,48.07,47.98,47.98,52334.86302322348,28.9421,28.9723,28.918,28.918,52334.863
2016-01-20 12:45:00,47.98,48.0,47.89,47.94,32027.53441802253,28.918,28.9301,28.8638,28.8939,32027.5344
2016-01-20 12:50:00,47.94,48.13,47.91,48.11,34191.35029898484,28.8939,29.0084,28.8758,28.9964,34191.3503
2016-01-20 12:55:00,48.11,48.33,48.11,48.33,44628.007231261305,28.9964,29.129,28.9964,29.129,44628.0072
2016-01-20 13:00:00,48.32,48.41,48.23,48.38,61618.69002920318,29.123,29.1772,29.0687,29.1591,61618.69
2016-01-20 13:05:00,48.4,48.4,48.25,48.29,67450.98039215687,29.1712,29.1712,29.0808,29.1049,67450.9804
2016-01-20 13:10:00,48.29,48.32,48.21,48.22,56007.50938673342,29.1049,29.123,29.0567,29.0627,56007.5094
2016-01-20 13:15:00,48.22,48.23,47.93,47.94,65961.61869002921,29.0627,29.0687,28.8879,28.8939,65961.6187
2016-01-20 13:20:00,47.94,48.06,47.81,48.04,46309.27548324295,28.8939,28.9662,28.8156,28.9542,46309.2755
2016-01-20 13:25:00,48.03,48.09,47.91,48.02,56649.97914059241,28.9482,28.9843,28.8758,28.9421,56649.9791
2016-01-20 13:30:00,48.01,48.19,48.0,48.13,118299.2629675984,28.9361,29.0446,28.9301,29.0084,118299.263
2016-01-20 13:35:00,48.11,48.2,48.04,48.19,81066.61104157976,28.9964,29.0506,28.9542,29.0446,81066.611
2016-01-20 13:40:00,48.19,48.39,48.19,48.39,84256.70977610903,29.0446,29.1651,29.0446,29.1651,84256.7098
2016-01-20 13:45:00,48.4,48.48,48.32,48.44,56010.29064107913,29.1712,29.2194,29.123,29.1953,56010.2906
2016-01-20 13:50:00,48.42,48.54,48.39,48.47,54075.928243637885,29.1832,29.2555,29.1651,29.2134,54075.9282
2016-01-20 13:55:00,48.47,48.47,48.35,48.35,48249.20038937561,29.2134,29.2134,29.141,29.141,48249.2004
2016-01-20 14:00:00,48.35,48.37,48.11,48.14,57663.74634960367,29.141,29.1531,28.9964,29.0145,57663.7463
2016-01-20 14:05:00,48.13,48.31,48.13,48.27,74088.44388819358,29.0084,29.1169,29.0084,29.0928,74088.4439
2016-01-20 14:10:00,48.29,48.52,48.29,48.35,72162.42525378946,29.1049,29.2435,29.1049,29.141,72162.4253
2016-01-20 14:15:00,48.35,48.47,48.28,48.41,56013.07189542485,29.141,29.2134,29.0988,29.1772,56013.0719
2016-01-20 14:20:00,48.41,48.51,48.29,48.35,79588.37435683495,29.1772,29.2375,29.1049,29.141,79588.3744
2016-01-20 14:25:00,48.36,48.4,48.25,48.34,65562.50869141983,29.1471,29.1712,29.0808,29.135,65562.5087
2016-01-20 14:30:00,48.35,48.4,48.24,48.36,94767.0699485468,29.141,29.1712,29.0747,29.1471,94767.0699
2016-01-20 14:35:00,48.37,48.44,48.22,48.42,46729.244889445145,29.1531,29.1953,29.0627,29.1832,46729.2449
2016-01-20 14:40:00,48.42,48.45,48.35,48.39,36683.35419274093,29.1832,29.2013,29.141,29.1651,36683.3542
2016-01-20 14:45:00,48.4,48.44,48.29,48.39,53654.568210262834,29.1712,29.1953,29.1049,29.1651,53654.5682
2016-01-20 14:50:00,48.4,48.58,48.4,48.55,45683.49325545821,29.1712,29.2797,29.1712,29.2616,45683.4933
2016-01-20 14:55:00,48.55,48.61,48.42,48.42,44903.35141148658,29.2616,29.2977,29.1832,29.1832,44903.3514
2016-01-20 15:00:00,48.43,48.58,48.39,48.58,41215.40814907524,29.1893,29.2797,29.1651,29.2797,41215.4081
2016-01-20 15:05:00,48.61,48.69,48.59,48.68,61582.53372270895,29.2977,29.346,29.2857,29.3399,61582.5337
2016-01-20 15:10:00,48.68,48.72,48.6,48.7,58630.23223473787,29.3399,29.364,29.2917,29.352,58630.2322
2016-01-20 15:15:00,48.7,49.13,48.7,49.05,71111.11111111112,29.352,29.6111,29.352,29.5629,71111.1111
2016-01-20 15:20:00,49.05,49.17,49.01,49.14,82451.6757057433,29.5629,29.6353,29.5388,29.6172,82451.6757
2016-01-20 15:25:00,49.15,49.27,49.09,49.2,77788.90279516063,29.6232,29.6955,29.587,29.6533,77788.9028
2016-01-20 15:30:00,49.21,49.28,49.04,49.04,117506.60547907108,29.6594,29.7016,29.5569,29.5569,117506.6055
2016-01-20 15:35:00,49.06,49.2,49.06,49.2,89002.920317063,29.569,29.6533,29.569,29.6533,89002.9203
2016-01-20 15:40:00,49.2,49.22,49.04,49.1,89662.07759699626,29.6533,29.6654,29.5569,29.5931,89662.0776
2016-01-20 15:45:00,49.09,49.09,48.86,48.99,109951.32804895008,29.587,29.587,29.4484,29.5268,109951.328
2016-01-20 15:50:00,48.99,49.08,48.92,49.06,90593.79780280907,29.5268,29.581,29.4846,29.569,90593.7978
2016-01-20 15:55:00,49.06,49.1,48.86,48.9,374597.41343345854,29.569,29.5931,29.4484,29.4725,374597.4134
2016-01-21 09:30:00,49.13,49.37,48.96,49.27,68748.43554443054,29.6111,29.7558,29.5087,29.6955,68748.4355
2016-01-21 09:35:00,49.27,49.3,49.0,49.0,73934.08427200669,29.6955,29.7136,29.5328,29.5328,73934.0843
2016-01-21 09:40:00,49.02,49.09,48.78,48.81,49432.62411347518,29.5448,29.587,29.4002,29.4183,49432.6241
2016-01-21 09:45:00,48.79,48.88,48.72,48.81,56257.822277847314,29.4062,29.4605,29.364,29.4183,56257.8223
2016-01-21 09:50:00,48.82,48.88,48.67,48.87,59079.40481157002,29.4243,29.4605,29.3339,29.4544,59079.4048
2016-01-21 09:55:00,48.87,48.92,48.72,48.74,68384.09122514255,29.4544,29.4846,29.364,29.3761,68384.0912
2016-01-21 10:00:00,48.73,49.24,48.73,49.24,60947.01710471423,29.3701,29.6774,29.3701,29.6774,60947.0171
2016-01-21 10:05:00,49.25,49.3,49.11,49.28,57503.82422472536,29.6835,29.7136,29.5991,29.7016,57503.8242
2016-01-21 10:10:00,49.27,49.53,49.27,49.42,38427.20066750105,29.6955,29.8522,29.6955,29.7859,38427.2007
2016-01-21 10:15:00,49.43,49.66,49.43,49.63,46999.02656097901,29.792,29.9306,29.792,29.9125,46999.0266
2016-01-21 10:20:00,49.62,49.66,49.47,49.49,48067.028229731615,29.9065,29.9306,29.8161,29.8281,48067.0282
2016-01-21 10:25:00,49.5,49.61,49.5,49.6,51212.626894729525,29.8342,29.9004,29.8342,29.8944,51212.6269
2016-01-21 10:30:00,49.61,49.68,49.46,49.68,51848.14351272424,29.9004,29.9426,29.81,29.9426,51848.1435
2016-01-21 10:35:00,49.68,49.75,49.55,49.61,36827.97941871784,29.9426,29.9848,29.8643,29.9004,36827.9794
2016-01-21 10:40:00,49.62,49.73,49.6,49.69,35423.44597413434,29.9065,29.9728,29.8944,29.9487,35423.446
2016-01-21 10:45:00,49.69,49.91,49.68,49.82,45754.41524127382,29.9487,30.0813,29.9426,30.027,45754.4152
2016-01-21 10:50:00,49.82,49.86,49.71,49.78,36843.276317619246,30.027,30.0511,29.9607,30.0029,36843.2763
2016-01-21 10:55:00,49.77,49.84,49.6,49.62,37088.02670004172,29.9969,30.0391,29.8944,29.9065,37088.0267
2016-01-21 11:00:00,49.64,49.83,49.47,49.83,58146.29397858435,29.9185,30.033,29.8161,30.033,58146.294
2016-01-21 11:05:00,49.83,49.93,49.75,49.87,42266.722291753584,30.033,30.0933,29.9848,30.0572,42266.7223
2016-01-21 11:10:00,49.88,49.92,49.83,49.87,40839.9388124044,30.0632,30.0873,30.033,30.0572,40839.9388
2016-01-21 11:15:00,49.88,49.94,49.84,49.9,32846.6138228341,30.0632,30.0993,30.0391,30.0752,32846.6138
2016-01-21 11:20:00,49.91,49.93,49.8,49.82,56071.47823668475,30.0813,30.0933,30.015,30.027,56071.4782
2016-01-21 11:25:00,49.8,49.9,49.78,49.82,55474.89917952997,30.015,30.0752,30.0029,30.027,55474.8992
2016-01-21 11:30:00,49.82,49.89,49.8,49.86,51293.28327075511,30.027,30.0692,30.015,30.0511,51293.2833
2016-01-21 11:35:00,49.85,50.01,49.84,49.96,39820.60909470172,30.0451,30.1415,30.0391,30.1114,39820.6091
2016-01-21 11:40:00,49.96,49.96,49.86,49.88,39823.39034904743,30.1114,30.1114,30.0511,30.0632,39823.3903
2016-01-21 11:45:00,49.88,50.01,49.88,50.01,33458.48977889028,30.0632,30.1415,30.0632,30.1415,33458.4898
2016-01-21 11:50:00,50.03,50.04,49.9,49.91,37300.79265748853,30.1536,30.1596,30.0752,30.0813,37300.7927
2016-01-21 11:55:00,49.91,50.09,49.91,50.06,34753.16367681825,30.0813,30.1897,30.0813,30.1717,34753.1637
2016-01-21 12:00:00,50.08,50.24,50.08,50.14,147619.24628007232,30.1837,30.2802,30.1837,30.2199,147619.2463
2016-01-21 12:05:00,50.16,50.25,50.14,50.19,24771.241830065363,30.2319,30.2862,30.2199,30.25,24771.2418
2016-01-21 12:10:00,50.2,50.21,50.01,50.03,43598.94312334863,30.256,30.2621,30.1415,30.1536,43598.9431
2016-01-21 12:15:00,50.03,50.14,50.03,50.1,22245.86288416076,30.1536,30.2199,30.1536,30.1958,22245.8629
2016-01-21 12:20:00,50.1,50.1,49.99,50.01,39506.327353636494,30.1958,30.1958,30.1295,30.1415,39506.3274
2016-01-21 12:25:00,50.03,50.19,50.02,50.19,23526.630510360174,30.1536,30.25,30.1476,30.25,23526.6305
2016-01-21 12:30:00,50.17,50.21,50.11,50.13,27284.10513141427,30.238,30.2621,30.2018,30.2139,27284.1051
2016-01-21 12:35:00,50.14,50.18,50.12,50.15,21105.54860241969,30.2199,30.244,30.2078,30.2259,21105.5486
2016-01-21 12:40:00,50.16,50.19,50.09,50.1,24166.319009873456,30.2319,30.25,30.1897,30.1958,24166.319
2016-01-21 12:45:00,50.11,50.11,50.05,50.09,23016.270337922404,30.2018,30.2018,30.1656,30.1897,23016.2703
2016-01-21 12:50:00,50.08,50.12,50.05,50.05,25637.602558754,30.1837,30.2078,30.1656,30.1656,25637.6026
2016-01-21 12:55:00,50.03,50.11,50.03,50.06,20602.1415658462,30.1536,30.2018,30.1536,30.1717,20602.1416
2016-01-21 13:00:00,50.07,50.17,50.07,50.17,25078.57043526631,30.1777,30.238,30.1777,30.238,25078.5704
2016-01-21 13:05:00,50.18,50.22,50.16,50.2,26474.76011681269,30.244,30.2681,30.2319,30.256,26474.7601
2016-01-21 13:10:00,50.2,50.22,50.09,50.09,32155.472117925183,30.256,30.2681,30.1897,30.1897,32155.4721
2016-01-21 13:15:00,50.08,50.16,50.06,50.11,30928.93895146712,30.1837,30.2319,30.1717,30.2018,30928.939
2016-01-21 13:20:00,50.09,50.09,49.92,50.0,33035.739118342375,30.1897,30.1897,30.0873,30.1355,33035.7391
2016-01-21 13:25:00,49.98,50.04,49.83,49.83,27784.73091364205,30.1235,30.1596,30.033,30.033,27784.7309
2016-01-21 13:30:00,49.83,49.88,49.7,49.73,36106.24391600612,30.033,30.0632,29.9547,29.9728,36106.2439
2016-01-21 13:35:00,49.74,49.91,49.74,49.87,23625.36503963288,29.9788,30.0813,29.9788,30.0572,23625.365
2016-01-21 13:40:00,49.86,49.95,49.85,49.88,26524.822695035466,30.0511,30.1054,30.0451,30.0632,26524.8227
2016-01-21 13:45:00,49.89,50.02,49.88,50.02,29229.59254623836,30.0692,30.1476,30.0632,30.1476,29229.5925
2016-01-21 13:50:00,50.02,50.03,49.83,49.88,22797.941871784176,30.1476,30.1536,30.033,30.0632,22797.9419
2016-01-21 13:55:00,49.88,49.99,49.86,49.93,30179.390905298293,30.0632,30.1295,30.0511,30.0933,30179.3909
2016-01-21 14:00:00,49.95,49.98,49.83,49.9,29465.9991656237,30.1054,30.1235,30.033,30.0752,29465.9992
2016-01-21 14:05:00,49.88,49.91,49.8,49.81,30919.20456125713,30.0632,30.0813,30.015,30.021,30919.2046
2016-01-21 14:10:00,49.8,49.8,49.57,49.65,56242.52537894591,30.015,30.015,29.8763,29.9246,56242.5254
2016-01-21 14:15:00,49.67,49.68,49.6,49.62,22585.175914337367,29.9366,29.9426,29.8944,29.9065,22585.1759
2016-01-21 14:20:00,49.63,49.7,49.54,49.57,26260.60353219302,29.9125,29.9547,29.8583,29.8763,26260.6035
2016-01-21 14:25:00,49.56,49.7,49.5,49.7,21949.65929634265,29.8703,29.9547,29.8342,29.9547,21949.6593
2016-01-21 14:30:00,49.71,49.84,49.69,49.75,42492.00389375609,29.9607,30.0391,29.9487,29.9848,42492.0039
2016-01-21 14:35:00,49.75,49.89,49.75,49.89,23318.03643443193,29.9848,30.0692,29.9848,30.0692,23318.0364
2016-01-21 14:40:00,49.89,50.02,49.88,49.96,45662.63384786539,30.0692,30.1476,30.0632,30.1114,45662.6338
2016-01-21 14:45:00,49.95,49.96,49.77,49.78,21903.76859963844,30.1054,30.1114,29.9969,30.0029,21903.7686
2016-01-21 14:50:00,49.78,49.95,49.78,49.94,27628.9806702823,30.0029,30.1054,30.0029,30.0993,27628.9807
2016-01-21 14:55:00,49.93,50.1,49.92,50.02,35602.83687943263,30.0933,30.1958,30.0873,30.1476,35602.8369
2016-01-21 15:00:00,50.01,50.01,49.89,49.93,32708.94173272146,30.1415,30.1415,30.0692,30.0933,32708.9417
2016-01-21 15:05:00,49.91,49.92,49.67,49.75,58347.93491864832,30.0813,30.0873,29.9366,29.9848,58347.9349
2016-01-21 15:10:00,49.75,49.91,49.73,49.88,42375.19121123627,29.9848,30.0813,29.9728,30.0632,42375.1912
2016-01-21 15:15:00,49.88,49.9,49.78,49.82,53192.879988874985,30.0632,30.0752,30.0029,30.027,53192.88
2016-01-21 15:20:00,49.82,49.87,49.77,49.87,44990.96092337645,30.027,30.0572,29.9969,30.0572,44990.9609
2016-01-21 15:25:00,49.87,49.91,49.79,49.79,53682.38075371993,30.0572,30.0813,30.0089,30.0089,53682.3808
2016-01-21 15:30:00,49.79,49.98,49.79,49.83,156317.61924628008,30.0089,30.1235,30.0089,30.033,156317.6192
2016-01-21 15:35:00,49.83,49.86,49.75,49.81,66216.10346266166,30.033,30.0511,29.9848,30.021,66216.1035
2016-01-21 15:40:00,49.81,49.9,49.76,49.86,65170.351828674735,30.021,30.0752,29.9909,30.0511,65170.3518
2016-01-21 15:45:00,49.87,49.9,49.69,49.71,132754.83242942567,30.0572,30.0752,29.9487,29.9607,132754.8324
2016-01-21 15:50:00,49.7,49.79,49.7,49.78,72333.47239605062,29.9547,30.0089,29.9547,30.0029,72333.4724
2016-01-21 15:55:00,49.78,49.78,49.59,49.59,352843.83256848843,30.0029,30.0029,29.8884,29.8884,352843.8326
2016-01-22 09:30:00,49.78,50.07,49.69,49.79,201079.12668613545,30.0029,30.1777,29.9487,30.0089,201079.1267
2016-01-22 09:35:00,49.78,49.81,49.54,49.57,179290.78014184398,30.0029,30.021,29.8583,29.8763,179290.7801
2016-01-22 09:40:00,49.57,49.72,49.45,49.55,108635.7947434293,29.8763,29.9667,29.804,29.8643,108635.7947
2016-01-22 09:45:00,49.55,49.83,49.48,49.73,120532.61020720346,29.8643,30.033,29.8221,29.9728,120532.6102
2016-01-22 09:50:00,49.73,49.93,49.71,49.89,123106.661104158,29.9728,30.0933,29.9607,30.0692,123106.6611
2016-01-22 09:55:00,49.91,49.91,49.68,49.71,118973.71714643305,30.0813,30.0813,29.9426,29.9607,118973.7171
2016-01-22 10:00:00,49.72,49.86,49.62,49.83,174135.72521207065,29.9667,30.0511,29.9065,30.033,174135.7252
2016-01-22 10:05:00,49.83,49.83,49.65,49.68,97951.60617438464,30.033,30.033,29.9246,29.9426,97951.6062
2016-01-22 10:10:00,49.68,49.78,49.64,49.73,122931.44208037826,29.9426,30.0029,29.9185,29.9728,122931.4421
2016-01-22 10:15:00,49.73,49.91,49.67,49.88,87402.30844110694,29.9728,30.0813,29.9366,30.0632,87402.3084
2016-01-22 10:20:00,49.88,49.88,49.72,49.73,126626.33847865388,30.0632,30.0632,29.9667,29.9728,126626.3385
2016-01-22 10:25:00,49.72,49.79,49.69,49.72,79050.20164094007,29.9667,30.0089,29.9487,29.9667,79050.2016
2016-01-22 10:30:00,49.74,49.83,49.68,49.83,47460.71478236685,29.9788,30.033,29.9426,30.033,47460.7148
2016-01-22 10:35:00,49.82,49.98,49.82,49.86,51956.61243220693,30.027,30.1235,30.027,30.0511,51956.6124
2016-01-22 10:40:00,49.87,49.87,49.58,49.63,75291.33639271311,30.0572,30.0572,29.8824,29.9125,75291.3364
2016-01-22 10:45:00,49.63,49.68,49.56,49.59,32005.28438325685,29.9125,29.9426,29.8703,29.8884,32005.2844
2016-01-22 10:50:00,49.61,49.64,49.55,49.62,29934.64052287582,29.9004,29.9185,29.8643,29.9065,29934.6405
2016-01-22 10:55:00,49.62,49.67,49.58,49.65,55217.6331525518,29.9065,29.9366,29.8824,29.9246,55217.6332
2016-01-22 11:00:00,49.64,49.74,49.63,49.63,41412.87720762064,29.9185,29.9788,29.9125,29.9125,41412.8772
2016-01-22 11:05:00,49.63,49.67,49.52,49.52,37541.37115839244,29.9125,29.9366,29.8462,29.8462,37541.3712
2016-01-22 11:10:00,49.52,49.53,49.45,49.53,29460.43665693228,29.8462,29.8522,29.804,29.8522,29460.4367
2016-01-22 11:15:00,49.53,49.62,49.47,49.6,36969.82339034905,29.8522,29.9065,29.8161,29.8944,36969.8234
2016-01-22 11:20:00,49.61,49.63,49.48,49.48,39367.264636351,29.9004,29.9125,29.8221,29.8221,39367.2646
2016-01-22 11:25:00,49.47,49.57,49.45,49.55,31780.00278125435,29.8161,29.8763,29.804,29.8643,31780.0028
2016-01-22 11:30:00,49.55,49.59,49.48,49.57,42932.83270755111,29.8643,29.8884,29.8221,29.8763,42932.8327
2016-01-22 11:35:00,49.57,49.58,49.51,49.53,30609.09470171048,29.8763,29.8824,29.8402,29.8522,30609.0947
2016-01-22 11:40:00,49.53,49.63,49.5,49.54,45518.00862188848,29.8522,29.9125,29.8342,29.8583,45518.0086
2016-01-22 11:45:00,49.53,49.53,49.38,49.44,57502.4335975525,29.8522,29.8522,29.7618,29.798,57502.4336
2016-01-22 11:50:00,49.44,49.52,49.42,49.47,44566.81963565569,29.798,29.8462,29.7859,29.8161,44566.8196
2016-01-22 11:55:00,49.46,49.47,49.41,49.42,26872.4794882492,29.81,29.8161,29.7799,29.7859,26872.4795
2016-01-22 12:00:00,49.42,49.52,49.41,49.5,32345.98804060632,29.7859,29.8462,29.7799,29.8342,32345.988
2016-01-22 12:05:00,49.5,49.66,49.5,49.63,26744.541788346545,29.8342,29.9306,29.8342,29.9125,26744.5418
2016-01-22 12:10:00,49.63,49.65,49.5,49.59,52033.09692671395,29.9125,29.9246,29.8342,29.8884,52033.0969
2016-01-22 12:15:00,49.59,49.59,49.54,49.54,29598.10874704492,29.8884,29.8884,29.8583,29.8583,29598.1087
2016-01-22 12:20:00,49.55,49.63,49.54,49.62,23803.36531775831,29.8643,29.9125,29.8583,29.9065,23803.3653
2016-01-22 12:25:00,49.61,49.68,49.61,49.66,23781.115282992632,29.9004,29.9426,29.9004,29.9306,23781.1153
2016-01-22 12:30:00,49.64,49.68,49.56,49.64,25832.290362953696,29.9185,29.9426,29.8703,29.9185,25832.2904
2016-01-22 12:35:00,49.64,49.73,49.63,49.7,30276.734807398137,29.9185,29.9728,29.9125,29.9547,30276.7348
2016-01-22 12:40:00,49.69,49.7,49.64,49.66,15960.22806285635,29.9487,29.9547,29.9185,29.9306,15960.2281
2016-01-22 12:45:00,49.67,49.7,49.65,49.67,16136.837713808927,29.9366,29.9547,29.9246,29.9366,16136.8377
2016-01-22 12:50:00,49.65,49.7,49.65,49.69,36570.71339173968,29.9246,29.9547,29.9246,29.9487,36570.7134
2016-01-22 12:55:00,49.68,49.68,49.64,49.65,20525.65707133917,29.9426,29.9426,29.9185,29.9246,20525.6571
2016-01-22 13:00:00,49.65,49.68,49.63,49.67,32024.75316367682,29.9246,29.9426,29.9125,29.9366,32024.7532
2016-01-22 13:05:00,49.67,49.68,49.63,49.65,25362.25837852872,29.9366,29.9426,29.9125,29.9246,25362.2584
2016-01-22 13:10:00,49.67,49.7,49.65,49.69,23968.84995132805,29.9366,29.9547,29.9246,29.9487,23968.85
2016-01-22 13:15:00,49.69,49.71,49.66,49.71,26918.37018495341,29.9487,29.9607,29.9306,29.9607,26918.3702
2016-01-22 13:20:00,49.71,49.75,49.7,49.73,49571.68683076068,29.9607,29.9848,29.9547,29.9728,49571.6868
2016-01-22 13:25:00,49.73,49.77,49.68,49.68,27633.152551800864,29.9728,29.9969,29.9426,29.9426,27633.1526
2016-01-22 13:30:00,49.69,49.7,49.66,49.68,17331.386455291336,29.9487,29.9547,29.9306,29.9426,17331.3865
2016-01-22 13:35:00,49.69,49.7,49.65,49.66,25221.805034070367,29.9487,29.9547,29.9246,29.9306,25221.805
2016-01-22 13:40:00,49.66,49.7,49.63,49.65,49343.62397441246,29.9306,29.9547,29.9125,29.9246,49343.624
2016-01-22 13:45:00,49.67,49.7,49.64,49.7,31040.18912529551,29.9366,29.9547,29.9185,29.9547,31040.1891
2016-01-22 13:50:00,49.7,49.78,49.69,49.78,15645.946321791129,29.9547,30.0029,29.9487,30.0029,15645.9463
2016-01-22 13:55:00,49.77,49.79,49.7,49.71,34102.35015992213,29.9969,30.0089,29.9547,29.9607,34102.3502
2016-01-22 14:00:00,49.71,49.73,49.65,49.65,59538.31177861216,29.9607,29.9728,29.9246,29.9246,59538.3118
2016-01-22 14:05:00,49.65,49.69,49.61,49.69,88356.27868168545,29.9246,29.9487,29.9004,29.9487,88356.2787
2016-01-22 14:10:00,49.69,49.77,49.69,49.77,26492.8382700598,29.9487,29.9969,29.9487,29.9969,26492.8383
2016-01-22 14:15:00,49.78,49.8,49.73,49.73,29660.6869698234,30.0029,30.015,29.9728,29.9728,29660.687
2016-01-22 14:20:00,49.73,49.77,49.65,49.65,23477.95855931025,29.9728,29.9969,29.9246,29.9246,23477.9586
2016-01-22 14:25:00,49.67,49.7,49.66,49.66,24755.94493116396,29.9366,29.9547,29.9306,29.9306,24755.9449
2016-01-22 14:30:00,49.66,49.66,49.57,49.57,60211.37533027396,29.9306,29.9306,29.8763,29.8763,60211.3753
2016-01-22 14:35:00,49.57,49.63,49.52,49.54,38413.2943957725,29.8763,29.9125,29.8462,29.8583,38413.2944
2016-01-22 14:40:00,49.55,49.57,49.48,49.52,37662.35572243082,29.8643,29.8763,29.8221,29.8462,37662.3557
2016-01-22 14:45:00,49.52,49.55,49.44,49.48,64390.20998470311,29.8462,29.8643,29.798,29.8221,64390.21
2016-01-22 14:50:00,49.5,49.57,49.47,49.52,65028.50785704353,29.8342,29.8763,29.8161,29.8462,65028.5079
2016-01-22 14:55:00,49.53,49.53,49.43,49.44,37037.96412181894,29.8522,29.8522,29.792,29.798,37037.9641
2016-01-22 15:00:00,49.45,49.48,49.44,49.47,57787.51216798777,29.804,29.8221,29.798,29.8161,57787.5122
2016-01-22 15:05:00,49.47,49.49,49.42,49.43,51216.79877624809,29.8161,29.8281,29.7859,29.792,51216.7988
2016-01-22 15:10:00,49.42,49.45,49.39,49.43,82796.55124461133,29.7859,29.804,29.7679,29.792,82796.5512
2016-01-22 15:15:00,49.42,49.5,49.42,49.43,68811.01376720902,29.7859,29.8342,29.7859,29.792,68811.0138
2016-01-22 15:20:00,49.43,49.45,49.4,49.41,55231.53942428035,29.792,29.804,29.7739,29.7799,55231.5394
2016-01-22 15:25:00,49.4,49.5,49.4,49.5,70275.3441802253,29.7739,29.8342,29.7739,29.8342,70275.3442
2016-01-22 15:30:00,49.5,49.52,49.44,49.48,67474.6210540954,29.8342,29.8462,29.798,29.8221,67474.6211
2016-01-22 15:35:00,49.48,49.58,49.47,49.57,82998.1921846753,29.8221,29.8824,29.8161,29.8763,82998.1922
2016-01-22 15:40:00,49.57,49.65,49.55,49.64,71291.89264358227,29.8763,29.9246,29.8643,29.9185,71291.8926
2016-01-22 15:45:00,49.65,49.7,49.65,49.69,147933.52802113755,29.9246,29.9547,29.9246,29.9487,147933.528
2016-01-22 15:50:00,49.69,49.7,49.63,49.69,148940.34209428454,29.9487,29.9547,29.9125,29.9487,148940.3421
2016-01-22 15:55:00,49.7,49.73,49.57,49.61,407868.1685440134,29.9547,29.9728,29.8763,29.9004,407868.1685
2016-01-25 09:30:00,49.45,49.84,49.38,49.6,155650.1182033097,29.804,30.0391,29.7618,29.8944,155650.1182
2016-01-25 09:35:00,49.57,49.78,49.55,49.63,88233.90349047421,29.8763,30.0029,29.8643,29.9125,88233.9035
2016-01-25 09:40:00,49.62,49.68,49.52,49.56,51239.048811013774,29.9065,29.9426,29.8462,29.8703,51239.0488
2016-01-25 09:45:00,49.56,49.6,49.35,49.41,87680.43387567793,29.8703,29.8944,29.7437,29.7799,87680.4339
2016-01-25 09:50:00,49.42,49.54,49.32,49.53,72482.26950354611,29.7859,29.8583,29.7257,29.8522,72482.2695
2016-01-25 09:55:00,49.54,49.54,49.39,49.47,32937.00458906967,29.8583,29.8583,29.7679,29.8161,32937.0046
2016-01-25 10:00:00,49.47,49.52,49.37,49.52,53612.84939507718,29.8161,29.8462,29.7558,29.8462,53612.8494
2016-01-25 10:05:00,49.52,49.57,49.47,49.49,65437.35224586289,29.8462,29.8763,29.8161,29.8281,65437.3522
2016-01-25 10:10:00,49.49,49.5,49.41,49.41,38890.27951606175,29.8281,29.8342,29.7799,29.7799,38890.2795
2016-01-25 10:15:00,49.41,49.49,49.37,49.45,42492.00389375609,29.7799,29.8281,29.7558,29.804,42492.0039
2016-01-25 10:20:00,49.45,49.5,49.37,49.41,41586.70560422751,29.804,29.8342,29.7558,29.7799,41586.7056
2016-01-25 10:25:00,49.41,49.47,49.38,49.46,40837.15755805869,29.7799,29.8161,29.7618,29.81,40837.1576
2016-01-25 10:30:00,49.45,49.53,49.38,49.43,48368.794326241135,29.804,29.8522,29.7618,29.792,48368.7943
2016-01-25 10:35:00,49.42,49.42,49.34,49.37,40938.6733416771,29.7859,29.7859,29.7377,29.7558,40938.6733
2016-01-25 10:40:00,49.39,49.39,49.29,49.37,53714.3651786956,29.7679,29.7679,29.7076,29.7558,53714.3652
2016-01-25 10:45:00,49.36,49.39,49.32,49.35,38957.02962035879,29.7498,29.7679,29.7257,29.7437,38957.0296
2016-01-25 10:50:00,49.35,49.39,49.3,49.32,38423.02878598248,29.7437,29.7679,29.7136,29.7257,38423.0288
2016-01-25 10:55:00,49.31,49.4,49.3,49.36,42606.03532193019,29.7196,29.7739,29.7136,29.7498,42606.0353
2016-01-25 11:00:00,49.34,49.34,49.26,49.34,41354.47086636073,29.7377,29.7377,29.6895,29.7377,41354.4709
2016-01-25 11:05:00,49.32,49.35,49.27,49.28,52350.15992212488,29.7257,29.7437,29.6955,29.7016,52350.1599
2016-01-25 11:10:00,49.27,49.33,49.26,49.3,36695.86983729663,29.6955,29.7317,29.6895,29.7136,36695.8698
2016-01-25 11:15:00,49.29,49.33,49.24,49.27,58382.70059796969,29.7076,29.7317,29.6774,29.6955,58382.7006
2016-01-25 11:20:00,49.28,49.37,49.27,49.32,39475.733555833685,29.7016,29.7558,29.6955,29.7257,39475.7336
2016-01-25 11:25:00,49.33,49.36,49.23,49.27,49315.81143095536,29.7317,29.7498,29.6714,29.6955,49315.8114
2016-01-25 11:30:00,49.25,49.26,49.15,49.24,46317.61924628008,29.6835,29.6895,29.6232,29.6774,46317.6192
2016-01-25 11:35:00,49.22,49.29,49.19,49.23,23781.115282992632,29.6654,29.7076,29.6473,29.6714,23781.1153
2016-01-25 11:40:00,49.22,49.29,49.19,49.21,26757.05743290224,29.6654,29.7076,29.6473,29.6594,26757.0574
2016-01-25 11:45:00,49.22,49.24,49.17,49.23,21884.299819218468,29.6654,29.6774,29.6353,29.6714,21884.2998
2016-01-25 11:50:00,49.24,49.32,49.22,49.26,28769.294952023363,29.6774,29.7257,29.6654,29.6895,28769.295
2016-01-25 11:55:00,49.27,49.27,49.19,49.22,47424.55847587263,29.6955,29.6955,29.6473,29.6654,47424.5585
2016-01-25 12:00:00,49.21,49.25,49.17,49.18,37209.0112640801,29.6594,29.6835,29.6353,29.6413,37209.0113
2016-01-25 12:05:00,49.19,49.21,49.14,49.19,29656.515088304823,29.6473,29.6594,29.6172,29.6473,29656.5151
2016-01-25 12:10:00,49.19,49.19,48.99,49.01,74612.7103323599,29.6473,29.6473,29.5268,29.5388,74612.7103
2016-01-25 12:15:00,49.01,49.18,49.01,49.17,27763.871506049232,29.5388,29.6413,29.5388,29.6353,27763.8715
2016-01-25 12:20:00,49.17,49.19,49.12,49.17,26580.44778194966,29.6353,29.6473,29.6051,29.6353,26580.4478
2016-01-25 12:25:00,49.17,49.17,49.05,49.05,25469.33667083855,29.6353,29.6353,29.5629,29.5629,25469.3367
2016-01-25 12:30:00,49.04,49.06,48.96,48.96,55862.884160756505,29.5569,29.569,29.5087,29.5087,55862.8842
2016-01-25 12:35:00,48.96,49.01,48.94,49.01,62362.67556668058,29.5087,29.5388,29.4966,29.5388,62362.6756
2016-01-25 12:40:00,49.01,49.11,49.01,49.08,26071.478236684747,29.5388,29.5991,29.5388,29.581,26071.4782
2016-01-25 12:45:00,49.07,49.09,49.03,49.08,18623.279098873594,29.575,29.587,29.5509,29.581,18623.2791
2016-01-25 12:50:00,49.09,49.11,49.03,49.04,24683.6323181755,29.587,29.5991,29.5509,29.5569,24683.6323
2016-01-25 12:55:00,49.04,49.14,49.02,49.14,16460.853845084133,29.5569,29.6172,29.5448,29.6172,16460.8538
2016-01-25 13:00:00,49.14,49.23,49.12,49.22,31268.251981643723,29.6172,29.6714,29.6051,29.6654,31268.252
2016-01-25 13:05:00,49.23,49.31,49.22,49.3,16588.79154498679,29.6714,29.7196,29.6654,29.7136,16588.7915
2016-01-25 13:10:00,49.3,49.32,49.22,49.29,23917.396745932416,29.7136,29.7257,29.6654,29.7076,23917.3967
2016-01-25 13:15:00,49.31,49.32,49.29,49.3,16471.978862466975,29.7196,29.7257,29.7076,29.7136,16471.9789
2016-01-25 13:20:00,49.3,49.34,49.29,49.33,30545.125851759145,29.7136,29.7377,29.7076,29.7317,30545.1259
2016-01-25 13:25:00,49.33,49.33,49.19,49.19,29756.640244750382,29.7317,29.7317,29.6473,29.6473,29756.6402
2016-01-25 13:30:00,49.19,49.23,49.19,49.23,20752.32930051453,29.6473,29.6714,29.6473,29.6714,20752.3293
2016-01-25 13:35:00,49.22,49.27,49.18,49.18,44671.11667361981,29.6654,29.6955,29.6413,29.6413,44671.1167
2016-01-25 13:40:00,49.18,49.22,49.17,49.21,20428.31316923933,29.6413,29.6654,29.6353,29.6594,20428.3132
2016-01-25 13:45:00,49.21,49.22,49.09,49.11,35384.5084132944,29.6594,29.6654,29.587,29.5991,35384.5084
2016-01-25 13:50:00,49.09,49.11,48.95,49.0,59143.37366152135,29.587,29.5991,29.5027,29.5328,59143.3737
2016-01-25 13:55:00,49.0,49.08,48.99,49.06,28279.79418717842,29.5328,29.581,29.5268,29.569,28279.7942
2016-01-25 14:00:00,49.05,49.09,49.01,49.08,32935.613961896815,29.5629,29.587,29.5388,29.581,32935.614
2016-01-25 14:05:00,49.08,49.09,49.04,49.07,36331.525518008624,29.581,29.587,29.5569,29.575,36331.5255
2016-01-25 14:10:00,49.07,49.08,49.02,49.04,79834.51536643026,29.575,29.581,29.5448,29.5569,79834.5154
2016-01-25 14:15:00,49.04,49.05,48.98,49.04,38485.60700876096,29.5569,29.5629,29.5207,29.5569,38485.607
2016-01-25 14:20:00,49.04,49.05,48.99,49.01,41426.78347934919,29.5569,29.5629,29.5268,29.5388,41426.7835
2016-01-25 14:25:00,49.01,49.06,48.98,49.06,37494.08983451537,29.5388,29.569,29.5207,29.569,37494.0898
2016-01-25 14:30:00,49.06,49.06,49.01,49.03,28900.01390627173,29.569,29.569,29.5388,29.5509,28900.0139
2016-01-25 14:35:00,49.03,49.04,49.0,49.03,43776.94340147407,29.5509,29.5569,29.5328,29.5509,43776.9434
2016-01-25 14:40:00,49.03,49.03,48.97,48.97,32575.441524127385,29.5509,29.5509,29.5147,29.5147,32575.4415
2016-01-25 14:45:00,48.98,49.01,48.9,48.93,92699.20734251148,29.5207,29.5388,29.4725,29.4906,92699.2073
2016-01-25 14:50:00,48.93,48.93,48.86,48.87,55046.58601029064,29.4906,29.4906,29.4484,29.4544,55046.586
2016-01-25 14:55:00,48.88,48.97,48.86,48.96,55769.71214017522,29.4605,29.5147,29.4484,29.5087,55769.7121
2016-01-25 15:00:00,48.96,49.01,48.96,49.01,77302.18328466138,29.5087,29.5388,29.5087,29.5388,77302.1833
2016-01-25 15:05:00,48.99,48.99,48.88,48.9,59281.04575163399,29.5268,29.5268,29.4605,29.4725,59281.0458
2016-01-25 15:10:00,48.91,48.92,48.86,48.9,55260.74259491031,29.4786,29.4846,29.4484,29.4725,55260.7426
2016-01-25 15:15:00,48.9,48.93,48.86,48.91,49826.17160339314,29.4725,29.4906,29.4484,29.4786,49826.1716
2016-01-25 15:20:00,48.9,48.91,48.73,48.73,67277.15199555,29.4725,29.4786,29.3701,29.3701,67277.152
2016-01-25 15:25:00,48.74,48.8,48.74,48.77,57374.495897649846,29.3761,29.4123,29.3761,29.3942,57374.4959
2016-01-25 15:30:00,48.76,48.78,48.71,48.74,72156.86274509804,29.3881,29.4002,29.358,29.3761,72156.8627
2016-01-25 15:35:00,48.74,48.74,48.65,48.7,151116.67361980255,29.3761,29.3761,29.3218,29.352,151116.6736
2016-01-25 15:40:00,48.7,48.8,48.7,48.71,66893.33889584203,29.352,29.4123,29.352,29.358,66893.3389
2016-01-25 15:45:00,48.73,48.79,48.66,48.73,108104.5751633987,29.3701,29.4062,29.3279,29.3701,108104.5752
2016-01-25 15:50:00,48.72,48.73,48.52,48.56,347284.1051314143,29.364,29.3701,29.2435,29.2676,347284.1051
2016-01-25 15:55:00,48.55,48.55,48.43,48.47,410260.04728132393,29.2616,29.2616,29.1893,29.2134,410260.0473
2016-01-26 09:30:00,48.85,49.15,48.73,49.11,72126.26894729523,29.4424,29.6232,29.3701,29.5991,72126.2689
2016-01-26 09:35:00,49.16,49.24,48.99,49.1,53614.24002225004,29.6292,29.6774,29.5268,29.5931,53614.24
2016-01-26 09:40:00,49.11,49.16,48.99,49.09,45868.44666944793,29.5991,29.6292,29.5268,29.587,45868.4467
2016-01-26 09:45:00,49.09,49.11,48.88,48.93,27250.73007926575,29.587,29.5991,29.4605,29.4906,27250.7301
2016-01-26 09:50:00,48.95,49.12,48.95,49.12,41437.90849673203,29.5027,29.6051,29.5027,29.6051,41437.9085
2016-01-26 09:55:00,49.11,49.2,49.1,49.14,57571.96495619525,29.5991,29.6533,29.5931,29.6172,57571.965
2016-01-26 10:00:00,49.16,49.41,49.16,49.35,98407.73188708109,29.6292,29.7799,29.6292,29.7437,98407.7319
2016-01-26 10:05:00,49.37,49.62,49.35,49.62,55152.27367542762,29.7558,29.9065,29.7437,29.9065,55152.2737
2016-01-26 10:10:00,49.62,49.63,49.53,49.62,61667.361980253096,29.9065,29.9125,29.8522,29.9065,61667.362
2016-01-26 10:15:00,49.63,49.73,49.58,49.69,107565.01182033098,29.9125,29.9728,29.8824,29.9487,107565.0118
2016-01-26 10:20:00,49.69,49.75,49.66,49.75,35481.852315394244,29.9487,29.9848,29.9306,29.9848,35481.8523
2016-01-26 10:25:00,49.75,49.8,49.73,49.74,32701.988596857187,29.9848,30.015,29.9728,29.9788,32701.9886
2016-01-26 10:30:00,49.74,49.88,49.74,49.87,44412.46001946878,29.9788,30.0632,29.9788,30.0572,44412.46
2016-01-26 10:35:00,49.86,49.98,49.86,49.91,39741.34334584898,30.0511,30.1235,30.0511,30.0813,39741.3433
2016-01-26 10:40:00,49.91,50.05,49.91,50.03,57306.35516617995,30.0813,30.1656,30.0813,30.1536,57306.3552
2016-01-26 10:45:00,50.03,50.05,49.98,50.03,120292.03170629956,30.1536,30.1656,30.1235,30.1536,120292.0317
2016-01-26 10:50:00,50.03,50.06,49.95,49.96,72667.22291753581,30.1536,30.1717,30.1054,30.1114,72667.2229
2016-01-26 10:55:00,49.95,50.0,49.92,49.92,49735.78083715756,30.1054,30.1355,30.0873,30.0873,49735.7808
2016-01-26 11:00:00,49.91,50.11,49.91,50.1,50933.11083298568,30.0813,30.2018,30.0813,30.1958,50933.1108
2016-01-26 11:05:00,50.11,50.11,49.96,49.98,67662.35572243082,30.2018,30.2018,30.1114,30.1235,67662.3557
2016-01-26 11:10:00,49.99,50.04,49.98,50.01,37763.87150604923,30.1295,30.1596,30.1235,30.1415,37763.8715
2016-01-26 11:15:00,50.01,50.01,49.89,49.96,43594.77124183007,30.1415,30.1415,30.0692,30.1114,43594.7712
2016-01-26 11:20:00,49.98,49.98,49.88,49.89,26004.72813238771,30.1235,30.1235,30.0632,30.0692,26004.7281
2016-01-26 11:25:00,49.89,49.92,49.83,49.92,56344.041162564325,30.0692,30.0873,30.033,30.0873,56344.0412
2016-01-26 11:30:00,49.9,49.9,49.83,49.88,30080.65637602559,30.0752,30.0752,30.033,30.0632,30080.6564
2016-01-26 11:35:00,49.88,49.88,49.79,49.83,26562.36962870255,30.0632,30.0632,30.0089,30.033,26562.3696
2016-01-26 11:40:00,49.83,49.95,49.83,49.91,25776.665276039497,30.033,30.1054,30.033,30.0813,25776.6653
2016-01-26 11:45:00,49.91,49.96,49.91,49.93,32453.066332916147,30.0813,30.1114,30.0813,30.0933,32453.0663
2016-01-26 11:50:00,49.95,50.04,49.95,50.04,15645.946321791129,30.1054,30.1596,30.1054,30.1596,15645.9463
2016-01-26 11:55:00,50.02,50.05,49.98,49.98,16231.400361563066,30.1476,30.1656,30.1235,30.1235,16231.4004
2016-01-26 12:00:00,50.0,50.1,49.99,50.06,17075.511055486026,30.1355,30.1958,30.1295,30.1717,17075.5111
2016-01-26 12:05:00,50.06,50.11,50.03,50.11,21702.12765957447,30.1717,30.2018,30.1536,30.2018,21702.1277
2016-01-26 12:10:00,50.12,50.21,50.11,50.19,19022.389097482966,30.2078,30.2621,30.2018,30.25,19022.3891
2016-01-26 12:15:00,50.2,50.24,50.16,50.16,30250.312891113896,30.256,30.2802,30.2319,30.2319,30250.3129
2016-01-26 12:20:00,50.16,50.2,50.09,50.16,29723.265192601863,30.2319,30.256,30.1897,30.2319,29723.2652
2016-01-26 12:25:00,50.18,50.24,50.16,50.22,27121.40175219024,30.244,30.2802,30.2319,30.2681,27121.4018
2016-01-26 12:30:00,50.21,50.24,50.19,50.21,55355.30524266444,30.2621,30.2802,30.25,30.2621,55355.3052
2016-01-26 12:35:00,50.21,50.27,50.21,50.26,18018.356278681687,30.2621,30.2982,30.2621,30.2922,18018.3563
2016-01-26 12:40:00,50.25,50.34,50.24,50.32,23482.130440828816,30.2862,30.3404,30.2802,30.3284,23482.1304
2016-01-26 12:45:00,50.33,50.33,50.29,50.29,21396.18968154638,30.3344,30.3344,30.3103,30.3103,21396.1897
2016-01-26 12:50:00,50.29,50.3,50.24,50.26,16417.74440272563,30.3103,30.3163,30.2802,30.2922,16417.7444
2016-01-26 12:55:00,50.26,50.32,50.24,50.29,24183.00653594772,30.2922,30.3284,30.2802,30.3103,24183.0065
2016-01-26 13:00:00,50.3,50.32,50.28,50.29,29292.17076901683,30.3163,30.3284,30.3043,30.3103,29292.1708
2016-01-26 13:05:00,50.28,50.28,50.2,50.2,27895.981087470453,30.3043,30.3043,30.256,30.256,27895.9811
2016-01-26 13:10:00,50.2,50.27,50.19,50.27,20723.12612988458,30.256,30.2982,30.25,30.2982,20723.1261
2016-01-26 13:15:00,50.27,50.33,50.27,50.32,29389.514671116674,30.2982,30.3344,30.2982,30.3284,29389.5147
2016-01-26 13:20:00,50.32,50.34,50.3,50.33,40293.4223334724,30.3284,30.3404,30.3163,30.3344,40293.4223
2016-01-26 13:25:00,50.33,50.34,50.29,50.29,82031.7062995411,30.3344,30.3404,30.3103,30.3103,82031.7063
2016-01-26 13:30:00,50.29,50.3,50.22,50.26,29506.32735363649,30.3103,30.3163,30.2681,30.2922,29506.3274
2016-01-26 13:35:00,50.27,50.27,50.21,50.22,32784.03560005563,30.2982,30.2982,30.2621,30.2681,32784.0356
2016-01-26 13:40:00,50.23,50.29,50.21,50.21,25727.993324989573,30.2741,30.3103,30.2621,30.2621,25727.9933
2016-01-26 13:45:00,50.21,50.32,50.21,50.3,35725.212070643865,30.2621,30.3284,30.2621,30.3163,35725.2121
2016-01-26 13:50:00,50.3,50.32,50.27,50.27,27350.855235711308,30.3163,30.3284,30.2982,30.2982,27350.8552
2016-01-26 13:55:00,50.28,50.32,50.27,50.29,35003.47656793214,30.3043,30.3284,30.2982,30.3103,35003.4766
2016-01-26 14:00:00,50.29,50.3,50.25,50.26,32142.956473369493,30.3103,30.3163,30.2862,30.2922,32142.9565
2016-01-26 14:05:00,50.27,50.3,50.24,50.29,34433.31942706161,30.2982,30.3163,30.2802,30.3103,34433.3194
2016-01-26 14:10:00,50.29,50.3,50.27,50.3,35084.13294395773,30.3103,30.3163,30.2982,30.3163,35084.1329
2016-01-26 14:15:00,50.3,50.33,50.29,50.32,68263.10666110416,30.3163,30.3344,30.3103,30.3284,68263.1067
2016-01-26 14:20:00,50.32,50.37,50.31,50.32,50746.76679182312,30.3284,30.3585,30.3223,30.3284,50746.7668
2016-01-26 14:25:00,50.32,50.32,50.24,50.24,34151.02211097205,30.3284,30.3284,30.2802,30.2802,34151.0221
2016-01-26 14:30:00,50.24,50.3,50.23,50.3,26481.71325267696,30.2802,30.3163,30.2741,30.3163,26481.7133
2016-01-26 14:35:00,50.29,50.29,50.25,50.28,29920.73425114727,30.3103,30.3103,30.2862,30.3043,29920.7343
2016-01-26 14:40:00,50.28,50.32,50.27,50.31,35937.97802809067,30.3043,30.3284,30.2982,30.3223,35937.978
2016-01-26 14:45:00,50.31,50.32,50.28,50.32,50133.50020859408,30.3223,30.3284,30.3043,30.3284,50133.5002
2016-01-26 14:50:00,50.32,50.37,50.3,50.37,79618.96815463775,30.3284,30.3585,30.3163,30.3585,79618.9682
2016-01-26 14:55:00,50.37,50.37,50.3,50.31,30892.782644972885,30.3585,30.3585,30.3163,30.3223,30892.7826
2016-01-26 15:00:00,50.31,50.33,50.27,50.28,36554.02586566542,30.3223,30.3344,30.2982,30.3043,36554.0259
2016-01-26 15:05:00,50.27,50.3,50.22,50.27,47534.41802252817,30.2982,30.3163,30.2681,30.2982,47534.418
2016-01-26 15:10:00,50.27,50.33,50.24,50.3,51016.54846335698,30.2982,30.3344,30.2802,30.3163,51016.5485
2016-01-26 15:15:00,50.3,50.32,50.23,50.23,60685.5791962175,30.3163,30.3284,30.2741,30.2741,60685.5792
2016-01-26 15:20:00,50.24,50.24,50.14,50.15,68471.70073703241,30.2802,30.2802,30.2199,30.2259,68471.7007
2016-01-26 15:25:00,50.16,50.2,50.14,50.16,55187.039354749,30.2319,30.256,30.2199,30.2319,55187.0394
2016-01-26 15:30:00,50.16,50.18,50.09,50.11,84778.19496592964,30.2319,30.244,30.1897,30.2018,84778.195
2016-01-26 15:35:00,50.13,50.21,50.09,50.19,77886.24669726047,30.2139,30.2621,30.1897,30.25,77886.2467
2016-01-26 15:40:00,50.2,50.34,50.19,50.33,111699.34640522876,30.256,30.3404,30.25,30.3344,111699.3464
2016-01-26 15:45:00,50.32,50.32,50.2,50.21,67955.77805590321,30.3284,30.3284,30.256,30.2621,67955.7781
2016-01-26 15:50:00,50.21,50.22,50.12,50.16,80618.82909192046,30.2621,30.2681,30.2078,30.2319,80618.8291
2016-01-26 15:55:00,50.15,50.27,50.12,50.26,149397.8584341538,30.2259,30.2982,30.2078,30.2922,149397.8584
2016-01-27 09:30:00,49.96,50.24,49.82,50.09,62085.94075928244,30.1114,30.2802,30.027,30.1897,62085.9408
2016-01-27 09:35:00,50.03,50.24,50.03,50.16,23786.67779168405,30.1536,30.2802,30.1536,30.2319,23786.6778
2016-01-27 09:40:00,50.17,50.28,50.16,50.27,21599.221248783204,30.238,30.3043,30.2319,30.2982,21599.2212
2016-01-27 09:45:00,50.28,50.3,50.18,50.22,38881.93575302462,30.3043,30.3163,30.244,30.2681,38881.9358
2016-01-27 09:50:00,50.22,50.22,50.12,50.16,17819.496592963427,30.2681,30.2681,30.2078,30.2319,17819.4966
2016-01-27 09:55:00,50.17,50.19,50.09,50.11,18404.950632735367,30.238,30.25,30.1897,30.2018,18404.9506
2016-01-27 10:00:00,50.1,50.13,49.98,50.02,27694.34014740648,30.1958,30.2139,30.1235,30.1476,27694.3401
2016-01-27 10:05:00,50.02,50.11,50.0,50.08,23160.89556389932,30.1476,30.2018,30.1355,30.1837,23160.8956
2016-01-27 10:10:00,50.06,50.07,49.83,49.87,80980.39215686276,30.1717,30.1777,30.033,30.0572,80980.3922
2016-01-27 10:15:00,49.87,49.87,49.77,49.83,58356.27868168544,30.0572,30.0572,29.9969,30.033,58356.2787
2016-01-27 10:20:00,49.84,50.01,49.83,49.99,44892.22639410375,30.0391,30.1415,30.033,30.1295,44892.2264
2016-01-27 10:25:00,49.98,50.11,49.97,50.09,45098.03921568628,30.1235,30.2018,30.1174,30.1897,45098.0392
2016-01-27 10:30:00,50.08,50.16,50.06,50.14,41560.28368794327,30.1837,30.2319,30.1717,30.2199,41560.2837
2016-01-27 10:35:00,50.14,50.34,50.14,50.34,65458.21165345571,30.2199,30.3404,30.2199,30.3404,65458.2117
2016-01-27 10:40:00,50.34,50.34,50.3,50.32,66876.65136976777,30.3404,30.3404,30.3163,30.3284,66876.6514
2016-01-27 10:45:00,50.33,50.34,50.3,50.31,35093.86733416771,30.3344,30.3404,30.3163,30.3223,35093.8673
2016-01-27 10:50:00,50.31,50.34,50.24,50.28,37221.5269086358,30.3223,30.3404,30.2802,30.3043,37221.5269
2016-01-27 10:55:00,50.29,50.29,50.2,50.29,32105.409539702407,30.3103,30.3103,30.256,30.3103,32105.4095
2016-01-27 11:00:00,50.29,50.32,50.24,50.3,34087.05326102072,30.3103,30.3284,30.2802,30.3163,34087.0533
2016-01-27 11:05:00,50.31,50.33,50.27,50.28,27731.887081073568,30.3223,30.3344,30.2982,30.3043,27731.8871
2016-01-27 11:10:00,50.28,50.29,50.22,50.26,21015.15783618412,30.3043,30.3103,30.2681,30.2922,21015.1578
2016-01-27 11:15:00,50.25,50.34,50.23,50.33,35836.46224447226,30.2862,30.3404,30.2741,30.3344,35836.4622
2016-01-27 11:20:00,50.33,50.39,50.31,50.36,72095.67514949242,30.3344,30.3706,30.3223,30.3525,72095.6751
2016-01-27 11:25:00,50.35,50.35,50.25,50.32,47065.77666527604,30.3465,30.3465,30.2862,30.3284,47065.7767
2016-01-27 11:30:00,50.33,50.34,50.32,50.34,63366.708385481856,30.3344,30.3404,30.3284,30.3404,63366.7084
2016-01-27 11:35:00,50.34,50.46,50.34,50.44,85876.79043248505,30.3404,30.4128,30.3404,30.4007,85876.7904
2016-01-27 11:40:00,50.44,50.44,50.34,50.42,60101.515783618415,30.4007,30.4007,30.3404,30.3886,60101.5158
2016-01-27 11:45:00,50.42,50.44,50.39,50.39,49990.26560979002,30.3886,30.4007,30.3706,30.3706,49990.2656
2016-01-27 11:50:00,50.4,50.41,50.34,50.34,34868.58573216521,30.3766,30.3826,30.3404,30.3404,34868.5857
2016-01-27 11:55:00,50.35,50.42,50.34,50.41,22393.269364483385,30.3465,30.3886,30.3404,30.3826,22393.2694
2016-01-27 12:00:00,50.42,50.56,50.41,50.51,23411.208455013213,30.3886,30.473,30.3826,30.4429,23411.2085
2016-01-27 12:05:00,50.5,50.55,50.48,50.48,15303.852037268807,30.4369,30.467,30.4248,30.4248,15303.852
2016-01-27 12:10:00,50.48,50.58,50.47,50.58,29901.2654707273,30.4248,30.4851,30.4188,30.4851,29901.2655
2016-01-27 12:15:00,50.57,50.64,50.56,50.63,12853.566958698371,30.4791,30.5212,30.473,30.5152,12853.567
2016-01-27 12:20:00,50.62,50.62,50.51,50.55,15107.77360589626,30.5092,30.5092,30.4429,30.467,15107.7736
2016-01-27 12:25:00,50.56,50.58,50.4,50.4,27544.152412738145,30.473,30.4851,30.3766,30.3766,27544.1524
2016-01-27 12:30:00,50.4,50.4,50.33,50.34,24386.03810318454,30.3766,30.3766,30.3344,30.3404,24386.0381
2016-01-27 12:35:00,50.34,50.39,50.33,50.34,23803.36531775831,30.3404,30.3706,30.3344,30.3404,23803.3653
2016-01-27 12:40:00,50.34,50.38,50.32,50.36,19621.74940898345,30.3404,30.3645,30.3284,30.3525,19621.7494
2016-01-27 12:45:00,50.36,50.38,50.34,50.36,13942.428035043806,30.3525,30.3645,30.3404,30.3525,13942.428
2016-01-27 12:50:00,50.35,50.36,50.32,50.36,15712.696426088169,30.3465,30.3525,30.3284,30.3525,15712.6964
2016-01-27 12:55:00,50.34,50.36,50.27,50.27,17755.5277430121,30.3404,30.3525,30.2982,30.2982,17755.5277
2016-01-27 13:00:00,50.26,50.3,50.23,50.3,23831.17786121541,30.2922,30.3163,30.2741,30.3163,23831.1779
2016-01-27 13:05:00,50.29,50.34,50.29,50.33,13338.895842024756,30.3103,30.3404,30.3103,30.3344,13338.8958
2016-01-27 13:10:00,50.34,50.37,50.32,50.32,40983.17341120846,30.3404,30.3585,30.3284,30.3284,40983.1734
2016-01-27 13:15:00,50.3,50.33,50.28,50.32,15477.68043387568,30.3163,30.3344,30.3043,30.3284,15477.6804
2016-01-27 13:20:00,50.32,50.37,50.29,50.33,22078.987623418165,30.3284,30.3585,30.3103,30.3344,22078.9876
2016-01-27 13:25:00,50.34,50.35,50.27,50.27,19919.34362397441,30.3404,30.3465,30.2982,30.2982,19919.3436
2016-01-27 13:30:00,50.27,50.32,50.27,50.31,21405.924071756363,30.2982,30.3284,30.2982,30.3223,21405.9241
2016-01-27 13:35:00,50.3,50.33,50.27,50.3,24821.30440828814,30.3163,30.3344,30.2982,30.3163,24821.3044
2016-01-27 13:40:00,50.31,50.31,50.25,50.26,26156.3064942289,30.3223,30.3223,30.2862,30.2922,26156.3065
2016-01-27 13:45:00,50.26,50.32,50.23,50.32,13194.27061604784,30.2922,30.3284,30.2741,30.3284,13194.2706
2016-01-27 13:50:00,50.32,50.34,50.27,50.3,15648.727576136838,30.3284,30.3404,30.2982,30.3163,15648.7276
2016-01-27 13:55:00,50.29,50.42,50.29,50.4,42843.83256848839,30.3103,30.3886,30.3103,30.3766,42843.8326
2016-01-27 14:00:00,50.4,50.52,50.24,50.43,44130.162703379225,30.3766,30.4489,30.2802,30.3947,44130.1627
2016-01-27 14:05:00,50.43,50.47,50.19,50.22,37456.54290084828,30.3947,30.4188,30.25,30.2681,37456.5429
2016-01-27 14:10:00,50.19,50.32,50.08,50.16,58033.653177583095,30.25,30.3284,30.1837,30.2319,58033.6532
2016-01-27 14:15:00,50.14,50.36,50.13,50.36,37110.2767348074,30.2199,30.3525,30.2139,30.3525,37110.2767
2016-01-27 14:20:00,50.35,50.48,50.32,50.36,32447.50382422473,30.3465,30.4248,30.3284,30.3525,32447.5038
2016-01-27 14:25:00,50.37,50.42,50.31,50.39,27901.54359616187,30.3585,30.3886,30.3223,30.3706,27901.5436
2016-01-27 14:30:00,50.38,50.42,50.3,50.38,28161.59087748575,30.3645,30.3886,30.3163,30.3645,28161.5909
2016-01-27 14:35:00,50.37,50.39,50.19,50.2,53701.8495341399,30.3585,30.3706,30.25,30.256,53701.8495
2016-01-27 14:40:00,50.19,50.2,50.13,50.16,41949.65929634265,30.25,30.256,30.2139,30.2319,41949.6593
2016-01-27 14:45:00,50.17,50.21,50.09,50.17,50223.89097482965,30.238,30.2621,30.1897,30.238,50223.891
2016-01-27 14:50:00,50.16,50.21,50.06,50.06,49436.79599499374,30.2319,30.2621,30.1717,30.1717,49436.796
2016-01-27 14:55:00,50.07,50.09,49.89,49.95,67989.15310805173,30.1777,30.1897,30.0692,30.1054,67989.1531
2016-01-27 15:00:00,49.95,49.95,49.8,49.86,46655.54164928384,30.1054,30.1054,30.015,30.0511,46655.5416
2016-01-27 15:05:00,49.86,49.9,49.75,49.9,37021.27659574468,30.0511,30.0752,29.9848,30.0752,37021.2766
2016-01-27 15:10:00,49.89,49.9,49.66,49.69,63395.91155611181,30.0692,30.0752,29.9306,29.9487,63395.9116
2016-01-27 15:15:00,49.7,49.73,49.65,49.68,63237.38005840634,29.9547,29.9728,29.9246,29.9426,63237.3801
2016-01-27 15:20:00,49.68,49.88,49.67,49.83,54315.11611736894,29.9426,30.0632,29.9366,30.033,54315.1161
2016-01-27 15:25:00,49.83,49.95,49.8,49.86,55352.52398831874,30.033,30.1054,30.015,30.0511,55352.524
2016-01-27 15:30:00,49.83,49.95,49.81,49.86,82932.83270755112,30.033,30.1054,30.021,30.0511,82932.8327
2016-01-27 15:35:00,49.86,49.96,49.82,49.86,76220.27534418023,30.0511,30.1114,30.027,30.0511,76220.2753
2016-01-27 15:40:00,49.85,49.91,49.77,49.87,106467.80698094842,30.0451,30.0813,29.9969,30.0572,106467.807
2016-01-27 15:45:00,49.87,49.94,49.83,49.88,65779.4465303852,30.0572,30.0993,30.033,30.0632,65779.4465
2016-01-27 15:50:00,49.87,49.91,49.78,49.83,82326.51926018635,30.0572,30.0813,30.0029,30.033,82326.5193
2016-01-27 15:55:00,49.83,49.91,49.79,49.9,183806.14657210404,30.033,30.0813,30.0089,30.0752,183806.1466
2016-01-28 09:30:00,50.19,50.55,49.84,50.41,73952.1624252538,30.25,30.467,30.0391,30.3826,73952.1624
2016-01-28 09:35:00,50.44,50.61,50.33,50.52,64324.85050757892,30.4007,30.5032,30.3344,30.4489,64324.8505
2016-01-28 09:40:00,50.54,51.05,50.52,51.02,126057.5719649562,30.461,30.7684,30.4489,30.7503,126057.572
2016-01-28 09:45:00,51.0,51.03,50.76,50.76,82695.03546099292,30.7382,30.7563,30.5936,30.5936,82695.0355
2016-01-28 09:50:00,50.78,51.02,50.76,50.94,51442.0803782506,30.6056,30.7503,30.5936,30.7021,51442.0804
2016-01-28 09:55:00,50.97,51.08,50.91,51.08,204292.8660826033,30.7201,30.7864,30.684,30.7864,204292.8661
2016-01-28 10:00:00,51.04,51.14,50.6,50.62,101675.70574329024,30.7623,30.8226,30.4971,30.5092,101675.7057
2016-01-28 10:05:00,50.62,50.67,50.48,50.55,66758.4480600751,30.5092,30.5393,30.4248,30.467,66758.4481
2016-01-28 10:10:00,50.53,50.57,50.39,50.39,84252.53789459047,30.4549,30.4791,30.3706,30.3706,84252.5379
2016-01-28 10:15:00,50.4,50.41,50.34,50.34,36606.86969823391,30.3766,30.3826,30.3404,30.3404,36606.8697
2016-01-28 10:20:00,50.34,50.35,50.27,50.34,94960.36712557364,30.3404,30.3465,30.2982,30.3404,94960.3671
2016-01-28 10:25:00,50.34,50.37,50.23,50.25,47744.40272562926,30.3404,30.3585,30.2741,30.2862,47744.4027
2016-01-28 10:30:00,50.26,50.32,50.16,50.21,50923.3764427757,30.2922,30.3284,30.2319,30.2621,50923.3764
2016-01-28 10:35:00,50.22,50.24,50.17,50.24,33668.47448199138,30.2681,30.2802,30.238,30.2802,33668.4745
2016-01-28 10:40:00,50.25,50.39,50.22,50.37,28250.591016548467,30.2862,30.3706,30.2681,30.3585,28250.591
2016-01-28 10:45:00,50.37,50.39,50.29,50.35,55225.97691558894,30.3585,30.3706,30.3103,30.3465,55225.9769
2016-01-28 10:50:00,50.36,50.37,50.3,50.3,46801.5575024336,30.3525,30.3585,30.3163,30.3163,46801.5575
2016-01-28 10:55:00,50.32,50.35,50.26,50.32,51697.955778055904,30.3284,30.3465,30.2922,30.3284,51697.9558
2016-01-28 11:00:00,50.31,50.47,50.3,50.46,88446.66944792101,30.3223,30.4188,30.3163,30.4128,88446.6694
2016-01-28 11:05:00,50.47,50.55,50.45,50.47,35775.274648866645,30.4188,30.467,30.4067,30.4188,35775.2746
2016-01-28 11:10:00,50.47,50.48,50.38,50.43,45723.82144347101,30.4188,30.4248,30.3645,30.3947,45723.8214
2016-01-28 11:15:00,50.43,50.46,50.37,50.39,29771.93714365179,30.3947,30.4128,30.3585,30.3706,29771.9371
2016-01-28 11:20:00,50.39,50.42,50.33,50.4,47307.745793352806,30.3706,30.3886,30.3344,30.3766,47307.7458
2016-01-28 11:25:00,50.41,50.42,50.27,50.27,49125.29550827424,30.3826,30.3886,30.2982,30.2982,49125.2955
2016-01-28 11:30:00,50.27,50.28,50.19,50.2,39659.29634265054,30.2982,30.3043,30.25,30.256,39659.2963
2016-01-28 11:35:00,50.2,50.21,50.16,50.18,40691.141704908914,30.256,30.2621,30.2319,30.244,40691.1417
2016-01-28 11:40:00,50.19,50.22,50.14,50.15,26887.776387150607,30.25,30.2681,30.2199,30.2259,26887.7764
2016-01-28 11:45:00,50.16,50.17,50.11,50.15,24950.63273536365,30.2319,30.238,30.2018,30.2259,24950.6327
2016-01-28 11:50:00,50.15,50.17,50.14,50.14,18580.16965651509,30.2259,30.238,30.2199,30.2199,18580.1697
2016-01-28 11:55:00,50.14,50.15,50.08,50.08,20554.86024196913,30.2199,30.2259,30.1837,30.1837,20554.8602
2016-01-28 12:00:00,50.08,50.31,50.08,50.31,17131.136142400224,30.1837,30.3223,30.1837,30.3223,17131.1361
2016-01-28 12:05:00,50.3,50.34,50.29,50.34,19771.93714365179,30.3163,30.3404,30.3103,30.3404,19771.9371
2016-01-28 12:10:00,50.33,50.45,50.29,50.42,14790.71061048533,30.3344,30.4067,30.3103,30.3886,14790.7106
2016-01-28 12:15:00,50.44,50.44,50.39,50.41,11102.767348073983,30.4007,30.4007,30.3706,30.3826,11102.7673
2016-01-28 12:20:00,50.42,50.59,50.42,50.59,27737.449589764987,30.3886,30.4911,30.3886,30.4911,27737.4496
2016-01-28 12:25:00,50.6,50.69,50.53,50.67,22754.832429425674,30.4971,30.5514,30.4549,30.5393,22754.8324
2016-01-28 12:30:00,50.68,50.8,50.66,50.78,24466.694479210124,30.5453,30.6177,30.5333,30.6056,24466.6945
2016-01-28 12:35:00,50.78,50.8,50.75,50.77,46216.10346266167,30.6056,30.6177,30.5875,30.5996,46216.1035
2016-01-28 12:40:00,50.78,50.89,50.76,50.89,19048.81101376721,30.6056,30.6719,30.5936,30.6719,19048.811
2016-01-28 12:45:00,50.89,50.97,50.85,50.85,28221.38784591851,30.6719,30.7201,30.6478,30.6478,28221.3878
2016-01-28 12:50:00,50.84,50.86,50.77,50.79,20819.07940481157,30.6418,30.6538,30.5996,30.6116,20819.0794
2016-01-28 12:55:00,50.8,50.83,50.8,50.83,16338.4786538729,30.6177,30.6358,30.6177,30.6358,16338.4787
2016-01-28 13:00:00,50.82,50.85,50.71,50.77,30951.188986232795,30.6297,30.6478,30.5634,30.5996,30951.189
2016-01-28 13:05:00,50.77,50.88,50.73,50.87,24945.07022667224,30.5996,30.6659,30.5755,30.6599,24945.0702
2016-01-28 13:10:00,50.86,50.96,50.86,50.96,31040.18912529551,30.6538,30.7141,30.6538,30.7141,31040.1891
2016-01-28 13:15:00,50.96,50.96,50.65,50.65,46288.41607565012,30.7141,30.7141,30.5273,30.5273,46288.4161
2016-01-28 13:20:00,50.65,50.66,50.5,50.54,34691.97608121263,30.5273,30.5333,30.4369,30.461,34691.9761
2016-01-28 13:25:00,50.53,50.67,50.53,50.67,16547.07272980114,30.4549,30.5393,30.4549,30.5393,16547.0727
2016-01-28 13:30:00,50.67,50.75,50.65,50.72,19553.60867751356,30.5393,30.5875,30.5273,30.5695,19553.6087
2016-01-28 13:35:00,50.72,50.73,50.68,50.71,17193.714365178697,30.5695,30.5755,30.5453,30.5634,17193.7144
2016-01-28 13:40:00,50.72,50.75,50.7,50.72,18265.887915449868,30.5695,30.5875,30.5574,30.5695,18265.8879
2016-01-28 13:45:00,50.72,50.77,50.67,50.76,20027.8125434571,30.5695,30.5996,30.5393,30.5936,20027.8125
2016-01-28 13:50:00,50.75,50.76,50.69,50.72,29376.99902656098,30.5875,30.5936,30.5514,30.5695,29376.999
2016-01-28 13:55:00,50.72,50.75,50.57,50.6,33308.30204422195,30.5695,30.5875,30.4791,30.4971,33308.302
2016-01-28 14:00:00,50.59,50.77,50.59,50.75,24906.13266583229,30.4911,30.5996,30.4911,30.5875,24906.1327
2016-01-28 14:05:00,50.76,50.84,50.76,50.83,30806.56376025588,30.5936,30.6418,30.5936,30.6358,30806.5638
2016-01-28 14:10:00,50.83,50.85,50.78,50.78,51707.69016826589,30.6358,30.6478,30.6056,30.6056,51707.6902
2016-01-28 14:15:00,50.78,50.82,50.68,50.7,50948.40773188709,30.6056,30.6297,30.5453,30.5574,50948.4077
2016-01-28 14:20:00,50.7,50.8,50.69,50.78,22498.95702962036,30.5574,30.6177,30.5514,30.6056,22498.957
2016-01-28 14:25:00,50.77,50.91,50.75,50.9,29129.4673897928,30.5996,30.684,30.5875,30.6779,29129.4674
2016-01-28 14:30:00,50.9,50.94,50.88,50.91,42094.28452231957,30.6779,30.7021,30.6659,30.684,42094.2845
2016-01-28 14:35:00,50.91,50.91,50.83,50.84,17843.13725490196,30.684,30.684,30.6358,30.6418,17843.1373
2016-01-28 14:40:00,50.84,50.88,50.75,50.78,23932.693644833824,30.6418,30.6659,30.5875,30.6056,23932.6936
2016-01-28 14:45:00,50.78,50.79,50.75,50.75,34883.88263106661,30.6056,30.6116,30.5875,30.5875,34883.8826
2016-01-28 14:50:00,50.75,50.8,50.68,50.71,31909.331108329858,30.5875,30.6177,30.5453,30.5634,31909.3311
2016-01-28 14:55:00,50.71,50.76,50.7,50.75,20229.45348352107,30.5634,30.5936,30.5574,30.5875,20229.4535
2016-01-28 15:00:00,50.75,50.8,50.7,50.74,44477.819496592965,30.5875,30.6177,30.5574,30.5815,44477.8195
2016-01-28 15:05:00,50.73,50.82,50.7,50.82,43945.20928938952,30.5755,30.6297,30.5574,30.6297,43945.2093
2016-01-28 15:10:00,50.82,50.91,50.82,50.88,30884.438881935755,30.6297,30.684,30.6297,30.6659,30884.4389
2016-01-28 15:15:00,50.88,50.96,50.88,50.91,52062.30009734391,30.6659,30.7141,30.6659,30.684,52062.3001
2016-01-28 15:20:00,50.9,50.91,50.85,50.88,48723.404255319154,30.6779,30.684,30.6478,30.6659,48723.4043
2016-01-28 15:25:00,50.87,50.91,50.75,50.76,70819.07940481158,30.6599,30.684,30.5875,30.5936,70819.0794
2016-01-28 15:30:00,50.76,50.77,50.69,50.72,129285.21763315256,30.5936,30.5996,30.5514,30.5695,129285.2176
2016-01-28 15:35:00,50.72,50.81,50.71,50.76,70387.98498122655,30.5695,30.6237,30.5634,30.5936,70387.985
2016-01-28 15:40:00,50.77,50.8,50.61,50.62,57800.02781254346,30.5996,30.6177,30.5032,30.5092,57800.0278
2016-01-28 15:45:00,50.62,50.7,50.6,50.67,60065.35947712419,30.5092,30.5574,30.4971,30.5393,60065.3595
2016-01-28 15:50:00,50.67,50.68,50.6,50.62,90310.10985954666,30.5393,30.5453,30.4971,30.5092,90310.1099
2016-01-28 15:55:00,50.62,50.7,50.61,50.65,270439.43818662217,30.5092,30.5574,30.5032,30.5273,270439.4382
2016-01-29 09:30:00,50.85,50.96,50.68,50.88,52676.9573077458,30.6478,30.7141,30.5453,30.6659,52676.9573
2016-01-29 09:35:00,50.88,50.99,50.86,50.86,31672.92448894452,30.6659,30.7322,30.6538,30.6538,31672.9245
2016-01-29 09:40:00,50.88,51.11,50.83,51.01,78452.23195661244,30.6659,30.8045,30.6358,30.7442,78452.232
2016-01-29 09:45:00,51.03,51.16,50.93,51.11,79114.1704908914,30.7563,30.8346,30.696,30.8045,79114.1705
2016-01-29 09:50:00,51.11,51.37,51.11,51.34,63035.739118342375,30.8045,30.9612,30.8045,30.9431,63035.7391
2016-01-29 09:55:00,51.36,51.37,51.19,51.19,84176.05340008345,30.9552,30.9612,30.8527,30.8527,84176.0534
2016-01-29 10:00:00,51.21,51.4,51.21,51.4,56259.21290502017,30.8648,30.9793,30.8648,30.9793,56259.2129
2016-01-29 10:05:00,51.41,51.55,51.4,51.45,114751.7730496454,30.9853,31.0697,30.9793,31.0094,114751.773
2016-01-29 10:10:00,51.46,51.5,51.29,51.34,75118.8986232791,31.0155,31.0396,30.913,30.9431,75118.8986
2016-01-29 10:15:00,51.34,51.49,51.31,51.44,125611.18064246976,30.9431,31.0335,30.9251,31.0034,125611.1806
2016-01-29 10:20:00,51.45,51.55,51.44,51.51,148174.10652204146,31.0094,31.0697,31.0034,31.0456,148174.1065
2016-01-29 10:25:00,51.52,51.53,51.43,51.43,85842.02475316369,31.0516,31.0577,30.9974,30.9974,85842.0248
2016-01-29 10:30:00,51.44,51.47,51.37,51.46,55491.58670560423,31.0034,31.0215,30.9612,31.0155,55491.5867
2016-01-29 10:35:00,51.47,51.5,51.44,51.47,69388.12404394383,31.0215,31.0396,31.0034,31.0215,69388.124
2016-01-29 10:40:00,51.48,51.53,51.44,51.49,61519.95549993048,31.0275,31.0577,31.0034,31.0335,61519.9555
2016-01-29 10:45:00,51.49,51.5,51.44,51.44,42401.61312752051,31.0335,31.0396,31.0034,31.0034,42401.6131
2016-01-29 10:50:00,51.45,51.51,51.45,51.46,24477.819496592965,31.0094,31.0456,31.0094,31.0155,24477.8195
2016-01-29 10:55:00,51.47,51.5,51.44,51.45,27538.589904046727,31.0215,31.0396,31.0034,31.0094,27538.5899
2016-01-29 11:00:00,51.46,51.58,51.46,51.55,48008.6218884717,31.0155,31.0878,31.0155,31.0697,48008.6219
2016-01-29 11:05:00,51.55,51.63,51.54,51.61,37961.34056459463,31.0697,31.1179,31.0637,31.1059,37961.3406
2016-01-29 11:10:00,51.61,51.64,51.57,51.58,38524.54456960089,31.1059,31.124,31.0818,31.0878,38524.5446
2016-01-29 11:15:00,51.59,51.6,51.44,51.44,44003.61563064942,31.0938,31.0998,31.0034,31.0034,44003.6156
2016-01-29 11:20:00,51.43,51.51,51.43,51.49,18959.810874704493,30.9974,31.0456,30.9974,31.0335,18959.8109
2016-01-29 11:25:00,51.48,51.49,51.37,51.39,38936.17021276596,31.0275,31.0335,30.9612,30.9733,38936.1702
2016-01-29 11:30:00,51.4,51.49,51.4,51.49,29578.63996662495,30.9793,31.0335,30.9793,31.0335,29578.64
2016-01-29 11:35:00,51.49,51.52,51.45,51.47,23719.92768738701,31.0335,31.0516,31.0094,31.0215,23719.9277
2016-01-29 11:40:00,51.48,51.52,51.39,51.42,25936.58740091781,31.0275,31.0516,30.9733,30.9914,25936.5874
2016-01-29 11:45:00,51.44,51.47,51.43,51.44,20739.81365595884,31.0034,31.0215,30.9974,31.0034,20739.8137
2016-01-29 11:50:00,51.44,51.6,51.43,51.58,43751.91211236268,31.0034,31.0998,30.9974,31.0878,43751.9121
2016-01-29 11:55:00,51.57,51.62,51.51,51.52,26640.244750382422,31.0818,31.1119,31.0456,31.0516,26640.2448
2016-01-29 12:00:00,51.53,51.61,51.5,51.57,64832.42942567098,31.0577,31.1059,31.0396,31.0818,64832.4294
2016-01-29 12:05:00,51.57,51.62,51.55,51.56,52357.113057989154,31.0818,31.1119,31.0697,31.0757,52357.1131
2016-01-29 12:10:00,51.57,51.61,51.55,51.57,29635.655680712003,31.0818,31.1059,31.0697,31.0818,29635.6557
2016-01-29 12:15:00,51.57,51.6,51.55,51.6,52275.06605479072,31.0818,31.0998,31.0697,31.0998,52275.0661
2016-01-29 12:20:00,51.6,51.6,51.55,51.58,34212.20970657767,31.0998,31.0998,31.0697,31.0878,34212.2097
2016-01-29 12:25:00,51.59,51.61,51.54,51.54,37079.68293700459,31.0938,31.1059,31.0637,31.0637,37079.6829
2016-01-29 12:30:00,51.55,51.57,51.48,51.52,36255.0410235016,31.0697,31.0818,31.0275,31.0516,36255.041
2016-01-29 12:35:00,51.52,51.54,51.5,51.53,29724.65581977472,31.0516,31.0637,31.0396,31.0577,29724.6558
2016-01-29 12:40:00,51.53,51.55,51.49,51.5,38377.13808927827,31.0577,31.0697,31.0335,31.0396,38377.1381
2016-01-29 12:45:00,51.51,51.55,51.5,51.52,28051.731330830207,31.0456,31.0697,31.0396,31.0516,28051.7313
2016-01-29 12:50:00,51.52,51.6,51.52,51.59,22425.25378945905,31.0516,31.0998,31.0516,31.0938,22425.2538
2016-01-29 12:55:00,51.59,51.6,51.51,51.52,39442.358503685165,31.0938,31.0998,31.0456,31.0516,39442.3585
2016-01-29 13:00:00,51.52,51.57,51.52,51.55,37385.62091503268,31.0516,31.0818,31.0516,31.0697,37385.6209
2016-01-29 13:05:00,51.55,51.57,51.5,51.52,31150.04867195105,31.0697,31.0818,31.0396,31.0516,31150.0487
2016-01-29 13:10:00,51.52,51.62,51.52,51.62,71268.25198164373,31.0516,31.1119,31.0516,31.1119,71268.252
2016-01-29 13:15:00,51.62,51.65,51.61,51.64,57813.93408427201,31.1119,31.13,31.1059,31.124,57813.9341
2016-01-29 13:20:00,51.64,51.67,51.63,51.65,37083.85481852316,31.124,31.142,31.1179,31.13,37083.8548
2016-01-29 13:25:00,51.65,51.66,51.57,51.6,26989.29217076902,31.13,31.136,31.0818,31.0998,26989.2922
2016-01-29 13:30:00,51.6,51.62,51.54,51.55,37207.620636907246,31.0998,31.1119,31.0637,31.0697,37207.6206
2016-01-29 13:35:00,51.55,51.62,51.55,51.61,47820.88722013628,31.0697,31.1119,31.0697,31.1059,47820.8872
2016-01-29 13:40:00,51.6,51.72,51.6,51.71,79595.32749269922,31.0998,31.1722,31.0998,31.1661,79595.3275
2016-01-29 13:45:00,51.71,51.72,51.7,51.72,30933.11083298568,31.1661,31.1722,31.1601,31.1722,30933.1108
2016-01-29 13:50:00,51.71,51.72,51.62,51.64,35810.04032818801,31.1661,31.1722,31.1119,31.124,35810.0403
2016-01-29 13:55:00,51.64,51.65,51.6,51.6,33242.942567097765,31.124,31.13,31.0998,31.0998,33242.9426
2016-01-29 14:00:00,51.6,51.61,51.57,51.61,25173.13308302045,31.0998,31.1059,31.0818,31.1059,25173.1331
2016-01-29 14:05:00,51.62,51.65,51.62,51.64,22643.58225559728,31.1119,31.13,31.1119,31.124,22643.5823
2016-01-29 14:10:00,51.64,51.65,51.61,51.64,46861.35447086636,31.124,31.13,31.1059,31.124,46861.3545
2016-01-29 14:15:00,51.65,51.69,51.64,51.68,46558.19774718399,31.13,31.1541,31.124,31.1481,46558.1977
2016-01-29 14:20:00,51.68,51.73,51.68,51.72,29866.499791405928,31.1481,31.1782,31.1481,31.1722,29866.4998
2016-01-29 14:25:00,51.72,51.78,51.7,51.78,33343.06772354332,31.1722,31.2083,31.1601,31.2083,33343.0677
2016-01-29 14:30:00,51.77,51.78,51.72,51.77,56356.55680712002,31.2023,31.2083,31.1722,31.2023,56356.5568
2016-01-29 14:35:00,51.77,51.78,51.76,51.78,41251.56445556947,31.2023,31.2083,31.1963,31.2083,41251.5645
2016-01-29 14:40:00,51.78,51.82,51.76,51.81,74013.35002085942,31.2083,31.2324,31.1963,31.2264,74013.35
2016-01-29 14:45:00,51.82,51.91,51.81,51.9,66879.43262411348,31.2324,31.2867,31.2264,31.2807,66879.4326
2016-01-29 14:50:00,51.91,51.93,51.87,51.88,42554.58211653456,31.2867,31.2987,31.2626,31.2686,42554.5821
2016-01-29 14:55:00,51.87,51.88,51.83,51.88,49997.218745654296,31.2626,31.2686,31.2385,31.2686,49997.2187
2016-01-29 15:00:00,51.88,51.93,51.86,51.93,62229.1753580865,31.2686,31.2987,31.2565,31.2987,62229.1754
2016-01-29 15:05:00,51.93,51.95,51.89,51.95,55412.3209567515,31.2987,31.3108,31.2746,31.3108,55412.321
2016-01-29 15:10:00,51.95,51.95,51.91,51.92,64217.77221526909,31.3108,31.3108,31.2867,31.2927,64217.7722
2016-01-29 15:15:00,51.92,51.96,51.91,51.96,64533.44458350717,31.2927,31.3168,31.2867,31.3168,64533.4446
2016-01-29 15:20:00,51.95,51.96,51.93,51.95,69650.95257961341,31.3108,31.3168,31.2987,31.3108,69650.9526
2016-01-29 15:25:00,51.94,51.96,51.93,51.94,89929.0780141844,31.3048,31.3168,31.2987,31.3048,89929.078
2016-01-29 15:30:00,51.94,51.95,51.88,51.93,87779.16840495064,31.3048,31.3108,31.2686,31.2987,87779.1684
2016-01-29 15:35:00,51.93,51.99,51.93,51.93,86362.11931581143,31.2987,31.3349,31.2987,31.2987,86362.1193
2016-01-29 15:40:00,51.93,51.96,51.92,51.94,82037.26880823252,31.2987,31.3168,31.2927,31.3048,82037.2688
2016-01-29 15:45:00,51.94,52.06,51.93,52.05,105373.38339591156,31.3048,31.3771,31.2987,31.3711,105373.3834
2016-01-29 15:50:00,52.05,52.06,52.02,52.03,238194.9659296343,31.3711,31.3771,31.353,31.359,238194.9659
2016-01-29 15:55:00,52.03,52.07,51.96,52.04,345654.2900848283,31.359,31.3831,31.3168,31.365,345654.2901
2016-02-01 09:30:00,51.72,51.74,51.39,51.45,104039.77193714364,31.1722,31.1842,30.9733,31.0094,104039.7719
2016-02-01 09:35:00,51.44,51.75,51.39,51.75,170197.46905854542,31.0034,31.1902,30.9733,31.1902,170197.4691
2016-02-01 09:40:00,51.76,51.82,51.65,51.82,88880.54512585177,31.1963,31.2324,31.13,31.2324,88880.5451
2016-02-01 09:45:00,51.83,51.91,51.75,51.75,70257.26602697818,31.2385,31.2867,31.1902,31.1902,70257.266
2016-02-01 09:50:00,51.77,52.0,51.76,51.98,54637.74162147129,31.2023,31.3409,31.1963,31.3289,54637.7416
2016-02-01 09:55:00,51.98,51.99,51.85,51.86,56220.27534418023,31.3289,31.3349,31.2505,31.2565,56220.2753
2016-02-01 10:00:00,51.87,51.88,51.75,51.76,72049.78445278821,31.2626,31.2686,31.1902,31.1963,72049.7845
2016-02-01 10:05:00,51.75,51.95,51.72,51.93,89564.73369489641,31.1902,31.3108,31.1722,31.2987,89564.7337
2016-02-01 10:10:00,51.93,52.16,51.93,52.13,75192.60186344042,31.2987,31.4374,31.2987,31.4193,75192.6019
2016-02-01 10:15:00,52.13,52.14,51.99,52.01,56396.88499513281,31.4193,31.4253,31.3349,31.347,56396.885
2016-02-01 10:20:00,52.01,52.05,51.94,51.94,65124.46113197052,31.347,31.3711,31.3048,31.3048,65124.4611
2016-02-01 10:25:00,51.93,51.97,51.85,51.91,52772.91058267279,31.2987,31.3228,31.2505,31.2867,52772.9106
2016-02-01 10:30:00,51.9,52.0,51.9,51.93,33619.80253094146,31.2807,31.3409,31.2807,31.2987,33619.8025
2016-02-01 10:35:00,51.93,52.04,51.92,51.98,44348.49116951746,31.2987,31.365,31.2927,31.3289,44348.4912
2016-02-01 10:40:00,51.98,52.03,51.95,52.03,84703.10109859548,31.3289,31.359,31.3108,31.359,84703.1011
2016-02-01 10:45:00,52.03,52.08,51.98,51.99,86935.05771102768,31.359,31.3891,31.3289,31.3349,86935.0577
2016-02-01 10:50:00,52.0,52.03,51.95,51.95,51393.40842720067,31.3409,31.359,31.3108,31.3108,51393.4084
2016-02-01 10:55:00,51.95,52.03,51.94,52.0,131065.22041440693,31.3108,31.359,31.3048,31.3409,131065.2204
2016-02-01 11:00:00,51.99,52.0,51.93,51.95,109963.84369350578,31.3349,31.3409,31.2987,31.3108,109963.8437
2016-02-01 11:05:00,51.95,52.04,51.95,52.03,102756.22305659854,31.3108,31.365,31.3108,31.359,102756.2231
2016-02-01 11:10:00,52.03,52.03,52.01,52.01,100973.43902099848,31.359,31.359,31.347,31.347,100973.439
2016-02-01 11:15:00,52.01,52.03,51.95,52.03,64276.178556529,31.347,31.359,31.3108,31.359,64276.1786
2016-02-01 11:20:00,52.02,52.03,51.9,51.93,94138.50646641637,31.353,31.359,31.2807,31.2987,94138.5065
2016-02-01 11:25:00,51.93,52.17,51.9,52.17,51841.190376859966,31.2987,31.4434,31.2807,31.4434,51841.1904
2016-02-01 11:30:00,52.18,52.25,52.18,52.25,47442.63662911973,31.4494,31.4916,31.4494,31.4916,47442.6366
2016-02-01 11:35:00,52.26,52.38,52.26,52.36,59541.09303295787,31.4976,31.57,31.4976,31.5579,59541.093
2016-02-01 11:40:00,52.36,52.37,52.3,52.36,28893.060770407457,31.5579,31.5639,31.5217,31.5579,28893.0608
2016-02-01 11:45:00,52.34,52.35,52.3,52.33,37274.370741204286,31.5458,31.5519,31.5217,31.5398,37274.3707
2016-02-01 11:50:00,52.33,52.41,52.3,52.41,37320.2614379085,31.5398,31.588,31.5217,31.588,37320.2614
2016-02-01 11:55:00,52.4,52.4,52.3,52.32,31742.455847587265,31.582,31.582,31.5217,31.5338,31742.4558
2016-02-01 12:00:00,52.31,52.32,52.11,52.13,51009.5953274927,31.5278,31.5338,31.4072,31.4193,51009.5953
2016-02-01 12:05:00,52.13,52.13,52.01,52.08,78893.06077040746,31.4193,31.4193,31.347,31.3891,78893.0608
2016-02-01 12:10:00,52.07,52.07,51.96,52.01,85159.2268112919,31.3831,31.3831,31.3168,31.347,85159.2268
2016-02-01 12:15:00,52.02,52.05,51.93,52.04,59592.54623835351,31.353,31.3711,31.2987,31.365,59592.5462
2016-02-01 12:20:00,52.05,52.07,51.98,52.01,94717.00737032402,31.3711,31.3831,31.3289,31.347,94717.0074
2016-02-01 12:25:00,52.03,52.05,51.97,52.03,77345.29272701989,31.359,31.3711,31.3228,31.359,77345.2927
2016-02-01 12:30:00,52.03,52.16,52.01,52.06,90727.29801140317,31.359,31.4374,31.347,31.3771,90727.298
2016-02-01 12:35:00,52.06,52.1,52.03,52.08,64276.178556529,31.3771,31.4012,31.359,31.3891,64276.1786
2016-02-01 12:40:00,52.08,52.1,52.06,52.06,106962.87025448478,31.3891,31.4012,31.3771,31.3771,106962.8703
2016-02-01 12:45:00,52.06,52.1,52.0,52.05,109349.18648310388,31.3771,31.4012,31.3409,31.3711,109349.1865
2016-02-01 12:50:00,52.04,52.05,51.96,51.99,66245.30663329162,31.365,31.3711,31.3168,31.3349,66245.3066
2016-02-01 12:55:00,51.98,52.02,51.92,52.01,60710.610485328885,31.3289,31.353,31.2927,31.347,60710.6105
2016-02-01 13:00:00,52.01,52.19,51.99,52.19,64512.58517591434,31.347,31.4554,31.3349,31.4554,64512.5852
2016-02-01 13:05:00,52.19,52.19,52.0,52.03,54757.33555833682,31.4554,31.4554,31.3409,31.359,54757.3356
2016-02-01 13:10:00,52.03,52.09,51.96,52.01,62889.72326519261,31.359,31.3952,31.3168,31.347,62889.7233
2016-02-01 13:15:00,52.02,52.15,52.02,52.1,71262.6894729523,31.353,31.4313,31.353,31.4012,71262.6895
2016-02-01 13:20:00,52.09,52.21,52.09,52.16,59840.077875121686,31.3952,31.4675,31.3952,31.4374,59840.0779
2016-02-01 13:25:00,52.16,52.31,52.16,52.25,77250.73007926575,31.4374,31.5278,31.4374,31.4916,77250.7301
2016-02-01 13:30:00,52.24,52.28,52.19,52.24,65743.29022389097,31.4856,31.5097,31.4554,31.4856,65743.2902
2016-02-01 13:35:00,52.24,52.27,52.18,52.23,72444.72256987903,31.4856,31.5037,31.4494,31.4795,72444.7226
2016-02-01 13:40:00,52.23,52.31,52.19,52.21,83991.09998609373,31.4795,31.5278,31.4554,31.4675,83991.1
2016-02-01 13:45:00,52.21,52.37,52.21,52.36,63373.66152134613,31.4675,31.5639,31.4675,31.5579,63373.6615
2016-02-01 13:50:00,52.36,52.37,52.22,52.23,82458.62884160757,31.5579,31.5639,31.4735,31.4795,82458.6288
2016-02-01 13:55:00,52.23,52.29,52.19,52.26,65198.16437213184,31.4795,31.5157,31.4554,31.4976,65198.1644
2016-02-01 14:00:00,52.26,52.37,52.26,52.28,52532.33208176888,31.4976,31.5639,31.4976,31.5097,52532.3321
2016-02-01 14:05:00,52.27,52.28,52.2,52.2,46611.04157975247,31.5037,31.5097,31.4615,31.4615,46611.0416
2016-02-01 14:10:00,52.2,52.3,52.2,52.29,63051.03601724378,31.4615,31.5217,31.4615,31.5157,63051.036
2016-02-01 14:15:00,52.29,52.39,52.26,52.36,48174.106522041446,31.5157,31.576,31.4976,31.5579,48174.1065
2016-02-01 14:20:00,52.35,52.44,52.34,52.44,40538.17271589487,31.5519,31.6061,31.5458,31.6061,40538.1727
2016-02-01 14:25:00,52.43,52.47,52.4,52.47,47405.089695452654,31.6001,31.6242,31.582,31.6242,47405.0897
2016-02-01 14:30:00,52.47,52.5,52.44,52.47,48231.122236128496,31.6242,31.6423,31.6061,31.6242,48231.1222
2016-02-01 14:35:00,52.46,52.51,52.45,52.47,43775.55277430121,31.6182,31.6483,31.6121,31.6242,43775.5528
2016-02-01 14:40:00,52.48,52.57,52.48,52.56,51540.814907523294,31.6302,31.6845,31.6302,31.6784,51540.8149
2016-02-01 14:45:00,52.55,52.55,52.44,52.49,64292.86608260326,31.6724,31.6724,31.6061,31.6363,64292.8661
2016-02-01 14:50:00,52.5,52.5,52.44,52.49,40531.2195800306,31.6423,31.6423,31.6061,31.6363,40531.2196
2016-02-01 14:55:00,52.49,52.62,52.46,52.62,49187.87373105271,31.6363,31.7146,31.6182,31.7146,49187.8737
2016-02-01 15:00:00,52.62,52.63,52.52,52.55,64933.94520928939,31.7146,31.7206,31.6543,31.6724,64933.9452
2016-02-01 15:05:00,52.55,52.61,52.51,52.59,62932.83270755111,31.6724,31.7086,31.6483,31.6965,62932.8327
2016-02-01 15:10:00,52.59,52.64,52.58,52.62,64246.97538589904,31.6965,31.7267,31.6905,31.7146,64246.9754
2016-02-01 15:15:00,52.62,52.74,52.62,52.72,94287.30357391183,31.7146,31.7869,31.7146,31.7749,94287.3036
2016-02-01 15:20:00,52.72,52.78,52.72,52.74,81935.75302461411,31.7749,31.811,31.7749,31.7869,81935.753
2016-02-01 15:25:00,52.74,52.8,52.72,52.75,57067.167292448896,31.7869,31.8231,31.7749,31.793,57067.1673
2016-02-01 15:30:00,52.75,52.81,52.71,52.78,76209.15032679739,31.793,31.8291,31.7689,31.811,76209.1503
2016-02-01 15:35:00,52.79,52.84,52.7,52.72,104703.10109859548,31.8171,31.8472,31.7628,31.7749,104703.1011
2016-02-01 15:40:00,52.72,52.8,52.7,52.8,99228.20191906553,31.7749,31.8231,31.7628,31.8231,99228.2019
2016-02-01 15:45:00,52.8,52.83,52.7,52.71,99849.81226533168,31.8231,31.8412,31.7628,31.7689,99849.8123
2016-02-01 15:50:00,52.7,52.75,52.63,52.63,131824.5028507857,31.7628,31.793,31.7206,31.7206,131824.5029
2016-02-01 15:55:00,52.64,52.67,52.57,52.58,196604.0884438882,31.7267,31.7447,31.6845,31.6905,196604.0884
2016-02-02 09:30:00,52.19,52.61,52.06,52.49,126453.90070921987,31.4554,31.7086,31.3771,31.6363,126453.9007
2016-02-02 09:35:00,52.49,52.52,52.15,52.33,119643.99944374914,31.6363,31.6543,31.4313,31.5398,119643.9994
2016-02-02 09:40:00,52.35,52.44,52.17,52.42,142676.95730774582,31.5519,31.6061,31.4434,31.5941,142676.9573
2016-02-02 09:45:00,52.4,52.57,52.35,52.47,180560.42275066057,31.582,31.6845,31.5519,31.6242,180560.4228
2016-02-02 09:50:00,52.47,52.55,52.19,52.54,162188.8471700737,31.6242,31.6724,31.4554,31.6664,162188.8472
2016-02-02 09:55:00,52.54,52.6,52.35,52.59,155340.00834376304,31.6664,31.7026,31.5519,31.6965,155340.0083
2016-02-02 10:00:00,52.59,52.67,52.43,52.67,143255.45821165346,31.6965,31.7447,31.6001,31.7447,143255.4582
2016-02-02 10:05:00,52.66,52.67,52.57,52.64,143699.06827979418,31.7387,31.7447,31.6845,31.7267,143699.0683
2016-02-02 10:10:00,52.62,52.69,52.57,52.6,130796.8293700459,31.7146,31.7568,31.6845,31.7026,130796.8294
2016-02-02 10:15:00,52.61,52.76,52.59,52.72,119135.02989848422,31.7086,31.799,31.6965,31.7749,119135.0299
2016-02-02 10:20:00,52.71,52.72,52.47,52.49,132625.50410235018,31.7689,31.7749,31.6242,31.6363,132625.5041
2016-02-02 10:25:00,52.5,52.67,52.42,52.67,109855.37477402308,31.6423,31.7447,31.5941,31.7447,109855.3748
2016-02-02 10:30:00,52.67,52.67,52.46,52.47,99390.90529828954,31.7447,31.7447,31.6182,31.6242,99390.9053
2016-02-02 10:35:00,52.46,52.61,52.46,52.5,201542.20553469617,31.6182,31.7086,31.6182,31.6423,201542.2055
2016-02-02 10:40:00,52.5,52.54,52.38,52.54,98790.1543596162,31.6423,31.6664,31.57,31.6664,98790.1544
2016-02-02 10:45:00,52.52,52.65,52.49,52.49,112006.67501042972,31.6543,31.7327,31.6363,31.6363,112006.675
2016-02-02 10:50:00,52.49,52.68,52.45,52.67,103034.34849116953,31.6363,31.7508,31.6121,31.7447,103034.3485
2016-02-02 10:55:00,52.67,52.78,52.67,52.75,108329.8567654012,31.7447,31.811,31.7447,31.793,108329.8568
2016-02-02 11:00:00,52.75,52.88,52.72,52.79,168452.23195661244,31.793,31.8713,31.7749,31.8171,168452.232
2016-02-02 11:05:00,52.77,52.93,52.77,52.87,100944.23585036852,31.805,31.9014,31.805,31.8653,100944.2359
2016-02-02 11:10:00,52.86,52.89,52.77,52.88,111325.26769573078,31.8593,31.8773,31.805,31.8713,111325.2677
2016-02-02 11:15:00,52.86,53.07,52.84,52.95,103375.052148519,31.8593,31.9858,31.8472,31.9135,103375.0521
2016-02-02 11:20:00,52.93,52.98,52.88,52.9,92838.27005979698,31.9014,31.9316,31.8713,31.8834,92838.2701
2016-02-02 11:25:00,52.9,52.95,52.83,52.91,88861.0763454318,31.8834,31.9135,31.8412,31.8894,88861.0763
2016-02-02 11:30:00,52.92,53.08,52.91,53.03,76484.49450702267,31.8954,31.9919,31.8894,31.9617,76484.4945
2016-02-02 11:35:00,53.03,53.12,53.01,53.06,72579.61340564596,31.9617,32.016,31.9497,31.9798,72579.6134
2016-02-02 11:40:00,53.05,53.09,52.98,53.05,78135.1689612015,31.9738,31.9979,31.9316,31.9738,78135.169
2016-02-02 11:45:00,53.05,53.06,52.91,52.94,69204.56125712697,31.9738,31.9798,31.8894,31.9075,69204.5613
2016-02-02 11:50:00,52.94,53.02,52.9,52.94,113059.37978028091,31.9075,31.9557,31.8834,31.9075,113059.3798
2016-02-02 11:55:00,52.93,52.95,52.87,52.87,78989.01404533445,31.9014,31.9135,31.8653,31.8653,78989.014
2016-02-02 12:00:00,52.86,52.87,52.61,52.65,76604.0884438882,31.8593,31.8653,31.7086,31.7327,76604.0884
2016-02-02 12:05:00,52.64,52.69,52.57,52.58,65563.8993185927,31.7267,31.7568,31.6845,31.6905,65563.8993
2016-02-02 12:10:00,52.58,52.67,52.51,52.53,69671.81198720624,31.6905,31.7447,31.6483,31.6604,69671.812
2016-02-02 12:15:00,52.53,52.58,52.42,52.55,108110.13767209012,31.6604,31.6905,31.5941,31.6724,108110.1377
2016-02-02 12:20:00,52.55,52.56,52.45,52.46,200285.0785704353,31.6724,31.6784,31.6121,31.6182,200285.0786
2016-02-02 12:25:00,52.46,52.47,52.31,52.47,81106.93922959255,31.6182,31.6242,31.5278,31.6242,81106.9392
2016-02-02 12:30:00,52.47,52.48,52.39,52.41,87031.01098595468,31.6242,31.6302,31.576,31.588,87031.011
2016-02-02 12:35:00,52.4,52.55,52.37,52.5,244737.86677791685,31.582,31.6724,31.5639,31.6423,244737.8668
2016-02-02 12:40:00,52.5,52.57,52.46,52.51,71419.83034348492,31.6423,31.6845,31.6182,31.6483,71419.8303
2016-02-02 12:45:00,52.51,52.63,52.46,52.49,107335.5583368099,31.6483,31.7206,31.6182,31.6363,107335.5583
2016-02-02 12:50:00,52.5,52.5,52.4,52.49,66490.05701571409,31.6423,31.6423,31.582,31.6363,66490.057
2016-02-02 12:55:00,52.49,52.54,52.36,52.46,65689.05576414964,31.6363,31.6664,31.5579,31.6182,65689.0558
2016-02-02 13:00:00,52.44,52.47,52.31,52.32,131589.48685857322,31.6061,31.6242,31.5278,31.5338,131589.4869
2016-02-02 13:05:00,52.31,52.43,52.26,52.29,81614.51814768462,31.5278,31.6001,31.4976,31.5157,81614.5181
2016-02-02 13:10:00,52.31,52.42,52.26,52.26,78108.74704491727,31.5278,31.5941,31.4976,31.4976,78108.747
2016-02-02 13:15:00,52.26,52.44,52.24,52.44,88609.37282714505,31.4976,31.6061,31.4856,31.6061,88609.3728
2016-02-02 13:20:00,52.43,52.45,52.32,52.34,63073.28605200946,31.6001,31.6121,31.5338,31.5458,63073.2861
2016-02-02 13:25:00,52.32,52.49,52.32,52.47,82191.62842441942,31.5338,31.6363,31.5338,31.6242,82191.6284
2016-02-02 13:30:00,52.45,52.47,52.32,52.46,56255.0410235016,31.6121,31.6242,31.5338,31.6182,56255.041
2016-02-02 13:35:00,52.46,52.47,52.26,52.28,69883.18731748019,31.6182,31.6242,31.4976,31.5097,69883.1873
2016-02-02 13:40:00,52.28,52.44,52.26,52.42,70980.39215686276,31.5097,31.6061,31.4976,31.5941,70980.3922
2016-02-02 13:45:00,52.43,52.43,52.21,52.25,66761.22931442081,31.6001,31.6001,31.4675,31.4916,66761.2293
2016-02-02 13:50:00,52.26,52.29,52.21,52.26,78029.48129606454,31.4976,31.5157,31.4675,31.4976,78029.4813
2016-02-02 13:55:00,52.26,52.28,52.18,52.26,80762.06369072452,31.4976,31.5097,31.4494,31.4976,80762.0637
2016-02-02 14:00:00,52.26,52.34,52.21,52.22,66471.97886246697,31.4976,31.5458,31.4675,31.4735,66471.9789
2016-02-02 14:05:00,52.23,52.33,52.2,52.21,85753.02461410097,31.4795,31.5398,31.4615,31.4675,85753.0246
2016-02-02 14:10:00,52.21,52.37,52.18,52.33,96527.60394938118,31.4675,31.5639,31.4494,31.5398,96527.6039
2016-02-02 14:15:00,52.32,52.36,52.21,52.23,89428.45223195662,31.5338,31.5579,31.4675,31.4795,89428.4522
2016-02-02 14:20:00,52.22,52.29,52.14,52.16,315441.52412738145,31.4735,31.5157,31.4253,31.4374,315441.5241
2016-02-02 14:25:00,52.16,52.22,52.14,52.22,82408.5662633848,31.4374,31.4735,31.4253,31.4735,82408.5663
2016-02-02 14:30:00,52.22,52.23,52.11,52.19,218950.0764844945,31.4735,31.4795,31.4072,31.4554,218950.0765
2016-02-02 14:35:00,52.19,52.24,52.08,52.13,146969.82339034905,31.4554,31.4856,31.3891,31.4193,146969.8234
2016-02-02 14:40:00,52.14,52.19,52.09,52.09,186853.01070782923,31.4253,31.4554,31.3952,31.3952,186853.0107
2016-02-02 14:45:00,52.1,52.13,51.95,51.98,176213.32220831598,31.4012,31.4193,31.3108,31.3289,176213.3222
2016-02-02 14:50:00,51.98,52.01,51.77,51.83,231104.15797524687,31.3289,31.347,31.2023,31.2385,231104.158
2016-02-02 14:55:00,51.82,51.83,51.76,51.78,158923.65456821027,31.2324,31.2385,31.1963,31.2083,158923.6546
2016-02-02 15:00:00,51.77,51.86,51.75,51.75,127722.1526908636,31.2023,31.2565,31.1902,31.1902,127722.1527
2016-02-02 15:05:00,51.76,51.83,51.44,51.56,221220.97065776668,31.1963,31.2385,31.0034,31.0757,221220.9707
2016-02-02 15:10:00,51.56,51.82,51.53,51.71,176925.3233208177,31.0757,31.2324,31.0577,31.1661,176925.3233
2016-02-02 15:15:00,51.71,51.78,51.7,51.76,188591.294673898,31.1661,31.2083,31.1601,31.1963,188591.2947
2016-02-02 15:20:00,51.76,51.8,51.72,51.79,164978.44527882076,31.1963,31.2204,31.1722,31.2144,164978.4453
2016-02-02 15:25:00,51.79,51.88,51.78,51.8,247352.24586288416,31.2144,31.2686,31.2083,31.2204,247352.2459
2016-02-02 15:30:00,51.8,51.94,51.8,51.91,398381.30997079686,31.2204,31.3048,31.2204,31.2867,398381.31
2016-02-02 15:35:00,51.91,51.93,51.79,51.81,448927.82644972886,31.2867,31.2987,31.2144,31.2264,448927.8264
2016-02-02 15:40:00,51.81,51.93,51.81,51.88,215477.6804338757,31.2264,31.2987,31.2264,31.2686,215477.6804
2016-02-02 15:45:00,51.88,52.04,51.83,52.04,248744.263662912,31.2686,31.365,31.2385,31.365,248744.2637
2016-02-02 15:50:00,52.06,52.08,51.98,52.05,354885.2732582395,31.3771,31.3891,31.3289,31.3711,354885.2733
2016-02-02 15:55:00,52.04,52.44,51.99,52.06,943576.6930885832,31.365,31.6061,31.3349,31.3771,943576.6931
2016-02-03 09:30:00,52.2,52.57,52.2,52.41,201083.29856765404,31.4615,31.6845,31.4615,31.588,201083.2986
2016-02-03 09:35:00,52.39,52.4,52.08,52.31,277403.6990682798,31.576,31.582,31.3891,31.5278,277403.6991
2016-02-03 09:40:00,52.32,52.54,52.2,52.49,384857.4607147824,31.5338,31.6664,31.4615,31.6363,384857.4607
2016-02-03 09:45:00,52.49,52.69,52.41,52.51,239638.4369350577,31.6363,31.7568,31.588,31.6483,239638.4369
2016-02-03 09:50:00,52.5,52.61,52.34,52.5,212992.6296759839,31.6423,31.7086,31.5458,31.6423,212992.6297
2016-02-03 09:55:00,52.5,52.5,52.34,52.45,179803.92156862747,31.6423,31.6423,31.5458,31.6121,179803.9216
2016-02-03 10:00:00,52.45,52.45,52.27,52.38,179528.5773884022,31.6121,31.6121,31.5037,31.57,179528.5774
2016-02-03 10:05:00,52.36,52.47,52.28,52.29,532034.4875538868,31.5579,31.6242,31.5097,31.5157,532034.4876
2016-02-03 10:10:00,52.27,52.35,52.08,52.21,241939.92490613268,31.5037,31.5519,31.3891,31.4675,241939.9249
2016-02-03 10:15:00,52.23,52.31,51.97,51.99,186299.54109303292,31.4795,31.5278,31.3228,31.3349,186299.5411
2016-02-03 10:20:00,51.98,52.03,51.8,51.83,208610.7634543179,31.3289,31.359,31.2204,31.2385,208610.7635
2016-02-03 10:25:00,51.82,51.83,51.63,51.71,156551.2446113197,31.2324,31.2385,31.1179,31.1661,156551.2446
2016-02-03 10:30:00,51.7,51.71,51.55,51.57,168144.9033514115,31.1601,31.1661,31.0697,31.0818,168144.9034
2016-02-03 10:35:00,51.57,51.8,51.47,51.78,164397.1631205674,31.0818,31.2204,31.0215,31.2083,164397.1631
2016-02-03 10:40:00,51.79,51.79,51.66,51.71,114996.52343206789,31.2144,31.2144,31.136,31.1661,114996.5234
2016-02-03 10:45:00,51.72,51.86,51.63,51.63,118370.184953414,31.1722,31.2565,31.1179,31.1179,118370.185
2016-02-03 10:50:00,51.63,51.77,51.61,51.75,110140.45334445836,31.1179,31.2023,31.1059,31.1902,110140.4533
2016-02-03 10:55:00,51.76,52.08,51.75,51.91,99445.13975803088,31.1963,31.3891,31.1902,31.2867,99445.1398
2016-02-03 11:00:00,51.92,51.98,51.87,51.93,117412.04283131694,31.2927,31.3289,31.2626,31.2987,117412.0428
2016-02-03 11:05:00,51.93,51.95,51.81,51.95,132885.55138367406,31.2987,31.3108,31.2264,31.3108,132885.5514
2016-02-03 11:10:00,51.95,51.98,51.83,51.98,86115.97830621612,31.3108,31.3289,31.2385,31.3289,86115.9783
2016-02-03 11:15:00,51.98,52.11,51.92,52.06,90311.50048671952,31.3289,31.4072,31.2927,31.3771,90311.5005
2016-02-03 11:20:00,52.07,52.24,51.98,52.06,97991.93436239746,31.3831,31.4856,31.3289,31.3771,97991.9344
2016-02-03 11:25:00,52.06,52.28,51.99,52.24,79610.62439160062,31.3771,31.5097,31.3349,31.4856,79610.6244
2016-02-03 11:30:00,52.24,52.24,52.13,52.19,90002.78125434571,31.4856,31.4856,31.4193,31.4554,90002.7813
2016-02-03 11:35:00,52.18,52.21,52.12,52.2,165066.05479071062,31.4494,31.4675,31.4133,31.4615,165066.0548
2016-02-03 11:40:00,52.21,52.29,52.16,52.19,206154.9158670561,31.4675,31.5157,31.4374,31.4554,206154.9159
2016-02-03 11:45:00,52.2,52.24,52.13,52.13,92127.6595744681,31.4615,31.4856,31.4193,31.4193,92127.6596
2016-02-03 11:50:00,52.14,52.21,52.1,52.21,62393.269364483385,31.4253,31.4675,31.4012,31.4675,62393.2694
2016-02-03 11:55:00,52.21,52.22,52.17,52.2,60209.9847031011,31.4675,31.4735,31.4434,31.4615,60209.9847
2016-02-03 12:00:00,52.2,52.24,52.13,52.2,109649.56195244056,31.4615,31.4856,31.4193,31.4615,109649.562
2016-02-03 12:05:00,52.19,52.26,52.15,52.21,103617.02127659575,31.4554,31.4976,31.4313,31.4675,103617.0213
2016-02-03 12:10:00,52.21,52.24,52.15,52.18,150685.5791962175,31.4675,31.4856,31.4313,31.4494,150685.5792
2016-02-03 12:15:00,52.18,52.31,52.03,52.03,383110.8329856766,31.4494,31.5278,31.359,31.359,383110.833
2016-02-03 12:20:00,52.03,52.15,52.03,52.11,93536.36490057016,31.359,31.4313,31.359,31.4072,93536.3649
2016-02-03 12:25:00,52.1,52.16,51.95,51.96,84846.33569739954,31.4012,31.4374,31.3108,31.3168,84846.3357
2016-02-03 12:30:00,51.96,52.06,51.92,52.06,112717.2854957586,31.3168,31.3771,31.2927,31.3771,112717.2855
2016-02-03 12:35:00,52.06,52.08,52.01,52.03,112747.8792935614,31.3771,31.3891,31.347,31.359,112747.8793
2016-02-03 12:40:00,52.03,52.16,51.95,52.11,91247.3925740509,31.359,31.4374,31.3108,31.4072,91247.3926
2016-02-03 12:45:00,52.12,52.18,52.05,52.13,102671.39479905438,31.4133,31.4494,31.3711,31.4193,102671.3948
2016-02-03 12:50:00,52.13,52.32,52.11,52.24,87570.57432902239,31.4193,31.5338,31.4072,31.4856,87570.5743
2016-02-03 12:55:00,52.24,52.24,52.11,52.16,133711.5839243499,31.4856,31.4856,31.4072,31.4374,133711.5839
2016-02-03 13:00:00,52.16,52.2,52.03,52.11,131595.04936726464,31.4374,31.4615,31.359,31.4072,131595.0494
2016-02-03 13:05:00,52.1,52.13,52.01,52.03,68232.51286330135,31.4012,31.4193,31.347,31.359,68232.5129
2016-02-03 13:10:00,52.03,52.08,51.95,51.97,79486.85857321652,31.359,31.3891,31.3108,31.3228,79486.8586
2016-02-03 13:15:00,51.97,52.03,51.96,51.98,82611.59783062161,31.3228,31.359,31.3168,31.3289,82611.5978
2016-02-03 13:20:00,51.98,51.99,51.89,51.96,76537.33833959117,31.3289,31.3349,31.2746,31.3168,76537.3383
2016-02-03 13:25:00,51.97,51.97,51.73,51.81,123475.17730496456,31.3228,31.3228,31.1782,31.2264,123475.1773
2016-02-03 13:30:00,51.81,51.88,51.78,51.8,96508.1351689612,31.2264,31.2686,31.2083,31.2204,96508.1352
2016-02-03 13:35:00,51.79,51.81,51.7,51.73,83452.92727019887,31.2144,31.2264,31.1601,31.1782,83452.9273
2016-02-03 13:40:00,51.73,51.81,51.62,51.81,79119.73299958282,31.1782,31.2264,31.1119,31.2264,79119.733
2016-02-03 13:45:00,51.8,51.8,51.62,51.65,89752.46836323182,31.2204,31.2204,31.1119,31.13,89752.4684
2016-02-03 13:50:00,51.66,51.71,51.57,51.64,108453.6225837853,31.136,31.1661,31.0818,31.124,108453.6226
2016-02-03 13:55:00,51.64,51.65,51.37,51.37,132206.9253233208,31.124,31.13,30.9612,30.9612,132206.9253
2016-02-03 14:00:00,51.37,51.57,51.37,51.55,82838.27005979698,30.9612,31.0818,30.9612,31.0697,82838.2701
2016-02-03 14:05:00,51.55,51.65,51.49,51.53,118822.13878459188,31.0697,31.13,31.0335,31.0577,118822.1388
2016-02-03 14:10:00,51.53,51.75,51.51,51.68,106156.3064942289,31.0577,31.1902,31.0456,31.1481,106156.3065
2016-02-03 14:15:00,51.68,51.68,51.55,51.6,100052.8438325685,31.1481,31.1481,31.0697,31.0998,100052.8438
2016-02-03 14:20:00,51.6,51.84,51.59,51.84,171675.70574329025,31.0998,31.2445,31.0938,31.2445,171675.7057
2016-02-03 14:25:00,51.87,51.95,51.7,51.78,433013.4890835767,31.2626,31.3108,31.1601,31.2083,433013.4891
2016-02-03 14:30:00,51.8,52.01,51.77,51.97,177979.41871784176,31.2204,31.347,31.2023,31.3228,177979.4187
2016-02-03 14:35:00,51.99,52.02,51.82,51.93,150152.96898901404,31.3349,31.353,31.2324,31.2987,150152.969
2016-02-03 14:40:00,51.93,52.03,51.88,52.01,189229.5925462384,31.2987,31.359,31.2686,31.347,189229.5925
2016-02-03 14:45:00,52.01,52.09,52.0,52.08,177541.37115839246,31.347,31.3952,31.3409,31.3891,177541.3712
2016-02-03 14:50:00,52.08,52.13,51.91,52.01,204806.00750938675,31.3891,31.4193,31.2867,31.347,204806.0075
2016-02-03 14:55:00,52.01,52.1,51.98,52.03,170226.67222917537,31.347,31.4012,31.3289,31.359,170226.6722
2016-02-03 15:00:00,52.03,52.06,51.9,51.98,217585.8712279238,31.359,31.3771,31.2807,31.3289,217585.8712
2016-02-03 15:05:00,51.98,52.08,51.95,52.04,204074.53761646504,31.3289,31.3891,31.3108,31.365,204074.5376
2016-02-03 15:10:00,52.06,52.14,52.05,52.11,471497.7054651649,31.3771,31.4253,31.3711,31.4072,471497.7055
2016-02-03 15:15:00,52.12,52.13,52.08,52.11,147729.10582672787,31.4133,31.4193,31.3891,31.4072,147729.1058
2016-02-03 15:20:00,52.11,52.13,52.04,52.08,144018.91252955084,31.4072,31.4193,31.365,31.3891,144018.9125
2016-02-03 15:25:00,52.08,52.11,51.98,51.98,148085.10638297873,31.3891,31.4072,31.3289,31.3289,148085.1064
2016-02-03 15:30:00,51.98,52.03,51.94,51.99,189491.0304547351,31.3289,31.359,31.3048,31.3349,189491.0305
2016-02-03 15:35:00,51.99,52.01,51.91,51.94,157886.24669726047,31.3349,31.347,31.2867,31.3048,157886.2467
2016-02-03 15:40:00,51.93,52.04,51.88,52.01,185267.6957307746,31.2987,31.365,31.2686,31.347,185267.6957
2016-02-03 15:45:00,52.01,52.05,51.99,52.01,219866.49979140595,31.347,31.3711,31.3349,31.347,219866.4998
2016-02-03 15:50:00,52.01,52.02,51.88,52.01,710346.2661660409,31.347,31.353,31.2686,31.347,710346.2662
2016-02-03 15:55:00,52.01,52.11,51.85,52.09,688436.9350577111,31.347,31.4072,31.2505,31.3952,688436.9351
2016-02-04 09:30:00,51.75,52.21,51.59,52.15,234589.0696704214,31.1902,31.4675,31.0938,31.4313,234589.0697
2016-02-04 09:35:00,52.13,52.49,50.71,51.37,784803.2262550411,31.4193,31.6363,30.5634,30.9612,784803.2263
2016-02-04 09:40:00,51.33,52.02,51.31,51.98,331105.54860241973,30.9371,31.353,30.9251,31.3289,331105.5486
2016-02-04 09:45:00,51.98,52.11,51.65,51.78,492657.48852732586,31.3289,31.4072,31.13,31.2083,492657.4885
2016-02-04 09:50:00,51.78,51.91,51.72,51.79,327132.5267695731,31.2083,31.2867,31.1722,31.2144,327132.5268
2016-02-04 09:55:00,51.78,51.88,51.67,51.79,590415.7975246836,31.2083,31.2686,31.142,31.2144,590415.7975
2016-02-04 10:00:00,51.77,51.82,51.34,51.36,360250.3128911139,31.2023,31.2324,30.9431,30.9552,360250.3129
2016-02-04 10:05:00,51.36,51.54,51.28,51.48,363515.5054929774,30.9552,31.0637,30.907,31.0275,363515.5055
2016-02-04 10:10:00,51.49,51.81,51.44,51.6,322120.7064386038,31.0335,31.2264,31.0034,31.0998,322120.7064
2016-02-04 10:15:00,51.6,51.67,51.47,51.47,253383.3959115561,31.0998,31.142,31.0215,31.0215,253383.3959
2016-02-04 10:20:00,51.47,51.52,51.35,51.37,257101.9329717703,31.0215,31.0516,30.9492,30.9612,257101.933
2016-02-04 10:25:00,51.35,51.38,51.02,51.08,219207.3425114727,30.9492,30.9672,30.7503,30.7864,219207.3425
2016-02-04 10:30:00,51.08,51.25,51.08,51.24,169471.56167431513,30.7864,30.8889,30.7864,30.8829,169471.5617
2016-02-04 10:35:00,51.24,51.42,51.24,51.26,208785.98247809763,30.8829,30.9914,30.8829,30.8949,208785.9825
2016-02-04 10:40:00,51.27,51.29,51.06,51.18,152870.25448477265,30.9009,30.913,30.7744,30.8467,152870.2545
2016-02-04 10:45:00,51.18,51.19,51.05,51.1,222612.98845779448,30.8467,30.8527,30.7684,30.7985,222612.9885
2016-02-04 10:50:00,51.08,51.49,51.08,51.48,968076.7626199416,30.7864,31.0335,30.7864,31.0275,968076.7626
2016-02-04 10:55:00,51.49,51.49,51.32,51.37,184853.28883326385,31.0335,31.0335,30.9311,30.9612,184853.2888
2016-02-04 11:00:00,51.37,51.38,51.19,51.19,215462.3835349743,30.9612,30.9672,30.8527,30.8527,215462.3835
2016-02-04 11:05:00,51.2,51.22,50.98,51.01,188004.45000695315,30.8588,30.8708,30.7262,30.7442,188004.45
2016-02-04 11:10:00,51.01,51.03,50.72,50.76,229912.39048811016,30.7442,30.7563,30.5695,30.5936,229912.3905
2016-02-04 11:15:00,50.76,50.78,50.54,50.58,161873.17480183564,30.5936,30.6056,30.461,30.4851,161873.1748
2016-02-04 11:20:00,50.58,50.71,50.57,50.68,145205.11750799612,30.4851,30.5634,30.4791,30.5453,145205.1175
2016-02-04 11:25:00,50.68,50.71,50.58,50.61,165178.69559171188,30.5453,30.5634,30.4851,30.5032,165178.6956
2016-02-04 11:30:00,50.61,50.61,50.42,50.43,142665.83229036297,30.5032,30.5032,30.3886,30.3947,142665.8323
2016-02-04 11:35:00,50.44,50.52,50.39,50.52,189991.65623696288,30.4007,30.4489,30.3706,30.4489,189991.6562
2016-02-04 11:40:00,50.52,50.57,50.44,50.47,198314.5598664998,30.4489,30.4791,30.4007,30.4188,198314.5599
2016-02-04 11:45:00,50.47,50.6,50.42,50.6,144106.5220414407,30.4188,30.4971,30.3886,30.4971,144106.522
2016-02-04 11:50:00,50.6,50.7,50.52,50.65,155198.16437213184,30.4971,30.5574,30.4489,30.5273,155198.1644
2016-02-04 11:55:00,50.65,50.65,50.47,50.5,99225.4206647198,30.5273,30.5273,30.4188,30.4369,99225.4207
2016-02-04 12:00:00,50.51,50.71,50.49,50.69,128162.98150465862,30.4429,30.5634,30.4308,30.5514,128162.9815
2016-02-04 12:05:00,50.67,50.76,50.66,50.76,119497.98359059935,30.5393,30.5936,30.5333,30.5936,119497.9836
2016-02-04 12:10:00,50.75,50.84,50.67,50.7,150036.15630649423,30.5875,30.6418,30.5393,30.5574,150036.1563
2016-02-04 12:15:00,50.7,50.77,50.65,50.73,105324.71144486163,30.5574,30.5996,30.5273,30.5755,105324.7114
2016-02-04 12:20:00,50.74,50.8,50.73,50.79,113060.77040745378,30.5815,30.6177,30.5755,30.6116,113060.7704
2016-02-04 12:25:00,50.78,50.8,50.7,50.74,76577.66652760396,30.6056,30.6177,30.5574,30.5815,76577.6665
2016-02-04 12:30:00,50.74,50.74,50.61,50.65,76435.82255597274,30.5815,30.5815,30.5032,30.5273,76435.8226
2016-02-04 12:35:00,50.67,50.91,50.66,50.91,89434.01474064804,30.5393,30.684,30.5333,30.684,89434.0147
2016-02-04 12:40:00,50.91,51.07,50.88,50.92,130285.07857043527,30.684,30.7804,30.6659,30.69,130285.0786
2016-02-04 12:45:00,50.93,51.11,50.92,50.99,118290.91920456129,30.696,30.8045,30.69,30.7322,118290.9192
2016-02-04 12:50:00,51.01,51.17,50.96,51.16,88233.90349047421,30.7442,30.8407,30.7141,30.8346,88233.9035
2016-02-04 12:55:00,51.16,51.27,51.16,51.26,88684.46669447921,30.8346,30.9009,30.8346,30.8949,88684.4667
2016-02-04 13:00:00,51.25,51.42,51.23,51.4,101414.2678347935,30.8889,30.9914,30.8768,30.9793,101414.2678
2016-02-04 13:05:00,51.4,51.55,51.39,51.44,207790.2934223335,30.9793,31.0697,30.9733,31.0034,207790.2934
2016-02-04 13:10:00,51.43,51.78,51.42,51.76,179620.35878181062,30.9974,31.2083,30.9914,31.1963,179620.3588
2016-02-04 13:15:00,51.76,51.93,51.76,51.91,117802.80906688918,31.1963,31.2987,31.1963,31.2867,117802.8091
2016-02-04 13:20:00,51.91,52.06,51.91,51.96,144038.3813099708,31.2867,31.3771,31.2867,31.3168,144038.3813
2016-02-04 13:25:00,51.96,52.01,51.88,52.01,110621.61034626616,31.3168,31.347,31.2686,31.347,110621.6103
2016-02-04 13:30:00,52.01,52.28,52.0,52.26,149226.81129189266,31.347,31.5097,31.3409,31.4976,149226.8113
2016-02-04 13:35:00,52.27,52.34,52.19,52.28,203092.75483242943,31.5037,31.5458,31.4554,31.5097,203092.7548
2016-02-04 13:40:00,52.29,52.31,52.26,52.29,179703.7964121819,31.5157,31.5278,31.4976,31.5157,179703.7964
2016-02-04 13:45:00,52.29,52.3,52.06,52.08,145502.7117229871,31.5157,31.5217,31.3771,31.3891,145502.7117
2016-02-04 13:50:00,52.09,52.42,52.06,52.36,129058.5454039772,31.3952,31.5941,31.3771,31.5579,129058.5454
2016-02-04 13:55:00,52.35,52.35,52.23,52.32,99585.59310248923,31.5519,31.5519,31.4795,31.5338,99585.5931
2016-02-04 14:00:00,52.32,52.34,52.06,52.06,96287.02544847727,31.5338,31.5458,31.3771,31.3771,96287.0254
2016-02-04 14:05:00,52.06,52.14,52.0,52.06,144266.444166319,31.3771,31.4253,31.3409,31.3771,144266.4442
2016-02-04 14:10:00,52.05,52.13,52.04,52.12,141144.48616325963,31.3711,31.4193,31.365,31.4133,141144.4862
2016-02-04 14:15:00,52.12,52.13,51.98,51.98,140399.10999860938,31.4133,31.4193,31.3289,31.3289,140399.11
2016-02-04 14:20:00,51.98,51.99,51.9,51.98,148143.51272423865,31.3289,31.3349,31.2807,31.3289,148143.5127
2016-02-04 14:25:00,51.99,52.01,51.88,51.9,170549.29773327772,31.3349,31.347,31.2686,31.2807,170549.2977
2016-02-04 14:30:00,51.9,51.94,51.83,51.85,104886.66388541232,31.2807,31.3048,31.2385,31.2505,104886.6639
2016-02-04 14:35:00,51.85,51.92,51.84,51.84,111589.48685857323,31.2505,31.2927,31.2445,31.2445,111589.4869
2016-02-04 14:40:00,51.84,51.87,51.78,51.78,106594.35405367822,31.2445,31.2626,31.2083,31.2083,106594.3541
2016-02-04 14:45:00,51.78,51.8,51.72,51.78,110998.47031010989,31.2083,31.2204,31.1722,31.2083,110998.4703
2016-02-04 14:50:00,51.77,51.85,51.73,51.74,144522.31956612432,31.2023,31.2505,31.1782,31.1842,144522.3196
2016-02-04 14:55:00,51.73,51.9,51.72,51.9,112213.8784591851,31.1782,31.2807,31.1722,31.2807,112213.8785
2016-02-04 15:00:00,51.9,51.96,51.89,51.95,143448.7553886803,31.2807,31.3168,31.2746,31.3108,143448.7554
2016-02-04 15:05:00,51.95,51.95,51.86,51.9,166136.83771380893,31.3108,31.3108,31.2565,31.2807,166136.8377
2016-02-04 15:10:00,51.9,52.01,51.88,52.0,150172.43776943404,31.2807,31.347,31.2686,31.3409,150172.4378
2016-02-04 15:15:00,52.01,52.03,51.88,51.88,174694.75733555836,31.347,31.359,31.2686,31.2686,174694.7573
2016-02-04 15:20:00,51.89,51.96,51.88,51.96,116634.682241691,31.2746,31.3168,31.2686,31.3168,116634.6822
2016-02-04 15:25:00,51.96,52.0,51.94,51.94,167473.23042692256,31.3168,31.3409,31.3048,31.3048,167473.2304
2016-02-04 15:30:00,51.94,51.97,51.81,51.83,205673.75886524824,31.3048,31.3228,31.2264,31.2385,205673.7589
2016-02-04 15:35:00,51.83,51.93,51.8,51.93,174031.42817410655,31.2385,31.2987,31.2204,31.2987,174031.4282
2016-02-04 15:40:00,51.93,52.01,51.92,52.0,237734.6683354193,31.2987,31.347,31.2927,31.3409,237734.6683
2016-02-04 15:45:00,52.01,52.01,51.98,51.99,256204.97844527883,31.347,31.347,31.3289,31.3349,256204.9784
2016-02-04 15:50:00,51.98,52.01,51.95,51.98,277355.0271172299,31.3289,31.347,31.3108,31.3289,277355.0271
2016-02-04 15:55:00,51.98,52.03,51.94,51.98,481596.4399944375,31.3289,31.359,31.3048,31.3289,481596.44
2016-02-05 09:30:00,52.0,52.24,52.0,52.0,148156.02836879433,31.3409,31.4856,31.3409,31.3409,148156.0284
2016-02-05 09:35:00,52.0,52.02,51.75,51.99,187566.40244750385,31.3409,31.353,31.1902,31.3349,187566.4024
2016-02-05 09:40:00,51.98,52.02,51.79,51.95,298724.79488249205,31.3289,31.353,31.2144,31.3108,298724.7949
2016-02-05 09:45:00,51.93,51.94,51.61,51.61,132679.73856209152,31.2987,31.3048,31.1059,31.1059,132679.7386
2016-02-05 09:50:00,51.6,51.67,51.42,51.61,185334.44583507164,31.0998,31.142,30.9914,31.1059,185334.4458
2016-02-05 09:55:00,51.6,51.67,51.52,51.52,108488.38826310668,31.0998,31.142,31.0516,31.0516,108488.3883
2016-02-05 10:00:00,51.52,51.55,51.43,51.44,132835.48880545126,31.0516,31.0697,30.9974,31.0034,132835.4888
2016-02-05 10:05:00,51.44,51.44,51.15,51.19,115659.85259351968,31.0034,31.0034,30.8286,30.8527,115659.8526
2016-02-05 10:10:00,51.2,51.43,51.19,51.42,112678.34793491864,30.8588,30.9974,30.8527,30.9914,112678.3479
2016-02-05 10:15:00,51.42,51.47,51.41,51.44,116522.04144068976,30.9914,31.0215,30.9853,31.0034,116522.0414
2016-02-05 10:20:00,51.44,51.5,51.09,51.12,140785.70435266307,31.0034,31.0396,30.7925,30.8105,140785.7044
2016-02-05 10:25:00,51.12,51.17,50.85,50.88,124139.8970935892,30.8105,30.8407,30.6478,30.6659,124139.8971
2016-02-05 10:30:00,50.88,50.95,50.88,50.9,99075.23293005148,30.6659,30.7081,30.6659,30.6779,99075.2329
2016-02-05 10:35:00,50.9,51.05,50.89,50.99,125811.43095536088,30.6779,30.7684,30.6719,30.7322,125811.431
2016-02-05 10:40:00,50.99,51.0,50.78,50.9,120002.78125434573,30.7322,30.7382,30.6056,30.6779,120002.7813
2016-02-05 10:45:00,50.89,50.89,50.68,50.7,130728.68863857602,30.6719,30.6719,30.5453,30.5574,130728.6886
2016-02-05 10:50:00,50.72,50.72,50.52,50.55,122212.48783201224,30.5695,30.5695,30.4489,30.467,122212.4878
2016-02-05 10:55:00,50.55,50.69,50.44,50.47,140404.6725073008,30.467,30.5514,30.4007,30.4188,140404.6725
2016-02-05 11:00:00,50.45,50.52,50.43,50.43,91258.51759143376,30.4067,30.4489,30.3947,30.3947,91258.5176
2016-02-05 11:05:00,50.43,50.5,50.32,50.39,180884.43888193576,30.3947,30.4369,30.3284,30.3706,180884.4389
2016-02-05 11:10:00,50.37,50.41,50.29,50.35,97103.32359894313,30.3585,30.3826,30.3103,30.3465,97103.3236
2016-02-05 11:15:00,50.34,50.38,50.27,50.29,132123.48769294954,30.3404,30.3645,30.2982,30.3103,132123.4877
2016-02-05 11:20:00,50.29,50.31,50.1,50.12,99428.45223195662,30.3103,30.3223,30.1958,30.2078,99428.4522
2016-02-05 11:25:00,50.11,50.17,49.99,50.16,97984.98122653316,30.2018,30.238,30.1295,30.2319,97984.9812
2016-02-05 11:30:00,50.16,50.29,50.16,50.18,116161.86900292031,30.2319,30.3103,30.2319,30.244,116161.869
2016-02-05 11:35:00,50.18,50.18,50.03,50.17,95047.97663746352,30.244,30.244,30.1536,30.238,95047.9766
2016-02-05 11:40:00,50.18,50.23,50.08,50.11,84690.58545403978,30.244,30.2741,30.1837,30.2018,84690.5855
2016-02-05 11:45:00,50.11,50.16,50.08,50.16,80713.3917396746,30.2018,30.2319,30.1837,30.2319,80713.3917
2016-02-05 11:50:00,50.18,50.28,50.17,50.27,76442.77569183703,30.244,30.3043,30.238,30.2982,76442.7757
2016-02-05 11:55:00,50.27,50.37,50.21,50.36,152033.09692671397,30.2982,30.3585,30.2621,30.3525,152033.0969
2016-02-05 12:00:00,50.35,50.39,50.33,50.39,103978.58434153804,30.3465,30.3706,30.3344,30.3706,103978.5843
2016-02-05 12:05:00,50.39,50.41,50.24,50.29,80246.14100959533,30.3706,30.3826,30.2802,30.3103,80246.141
2016-02-05 12:10:00,50.29,50.32,50.27,50.3,91880.12793769992,30.3103,30.3284,30.2982,30.3163,91880.1279
2016-02-05 12:15:00,50.32,50.49,50.31,50.47,87186.76122931443,30.3284,30.4308,30.3223,30.4188,87186.7612
2016-02-05 12:20:00,50.47,50.56,50.45,50.55,88122.65331664581,30.4188,30.473,30.4067,30.467,88122.6533
2016-02-05 12:25:00,50.55,50.57,50.47,50.47,114543.17897371716,30.467,30.4791,30.4188,30.4188,114543.179
2016-02-05 12:30:00,50.48,50.56,50.47,50.5,87562.23056598527,30.4248,30.473,30.4188,30.4369,87562.2306
2016-02-05 12:35:00,50.52,50.69,50.5,50.68,78203.3096926714,30.4489,30.5514,30.4369,30.5453,78203.3097
2016-02-05 12:40:00,50.68,50.7,50.65,50.68,92592.12905020163,30.5453,30.5574,30.5273,30.5453,92592.1291
2016-02-05 12:45:00,50.68,50.74,50.59,50.6,85383.11778612155,30.5453,30.5815,30.4911,30.4971,85383.1178
2016-02-05 12:50:00,50.61,50.66,50.53,50.54,64462.52259769156,30.5032,30.5333,30.4549,30.461,64462.5226
2016-02-05 12:55:00,50.54,50.56,50.47,50.56,58281.18481435128,30.461,30.473,30.4188,30.473,58281.1848
2016-02-05 13:00:00,50.56,50.59,50.52,50.55,90853.84508413296,30.473,30.4911,30.4489,30.467,90853.8451
2016-02-05 13:05:00,50.55,50.56,50.49,50.55,73006.53594771243,30.467,30.473,30.4308,30.467,73006.5359
2016-02-05 13:10:00,50.56,50.56,50.38,50.38,91586.7056042275,30.473,30.473,30.3645,30.3645,91586.7056
2016-02-05 13:15:00,50.38,50.42,50.34,50.38,98957.0296203588,30.3645,30.3886,30.3404,30.3645,98957.0296
2016-02-05 13:20:00,50.38,50.38,50.31,50.37,110664.71978862469,30.3645,30.3645,30.3223,30.3585,110664.7198
2016-02-05 13:25:00,50.37,50.44,50.35,50.44,87905.71547768044,30.3585,30.4007,30.3465,30.4007,87905.7155
2016-02-05 13:30:00,50.44,50.47,50.4,50.47,82836.87943262412,30.4007,30.4188,30.3766,30.4188,82836.8794
2016-02-05 13:35:00,50.47,50.47,50.34,50.35,84534.83521068003,30.4188,30.4188,30.3404,30.3465,84534.8352
2016-02-05 13:40:00,50.35,50.37,50.32,50.34,93661.5213461271,30.3465,30.3585,30.3284,30.3404,93661.5213
2016-02-05 13:45:00,50.34,50.37,50.26,50.27,98391.04436100682,30.3404,30.3585,30.2922,30.2982,98391.0444
2016-02-05 13:50:00,50.27,50.34,50.27,50.31,81550.54929773329,30.2982,30.3404,30.2982,30.3223,81550.5493
2016-02-05 13:55:00,50.32,50.37,50.29,50.32,104833.82005284385,30.3284,30.3585,30.3103,30.3284,104833.8201
2016-02-05 14:00:00,50.32,50.39,50.32,50.37,85552.77430120985,30.3284,30.3706,30.3284,30.3585,85552.7743
2016-02-05 14:05:00,50.37,50.39,50.29,50.35,91881.51856487276,30.3585,30.3706,30.3103,30.3465,91881.5186
2016-02-05 14:10:00,50.35,50.35,50.23,50.23,108592.6853010708,30.3465,30.3465,30.2741,30.2741,108592.6853
2016-02-05 14:15:00,50.23,50.25,50.13,50.2,125579.1962174941,30.2741,30.2862,30.2139,30.256,125579.1962
2016-02-05 14:20:00,50.21,50.25,50.17,50.25,102562.92587957167,30.2621,30.2862,30.238,30.2862,102562.9259
2016-02-05 14:25:00,50.24,50.24,50.1,50.12,108448.06007509388,30.2802,30.2802,30.1958,30.2078,108448.0601
2016-02-05 14:30:00,50.11,50.26,50.09,50.25,109300.51453205396,30.2018,30.2922,30.1897,30.2862,109300.5145
2016-02-05 14:35:00,50.25,50.28,50.19,50.22,104094.006396885,30.2862,30.3043,30.25,30.2681,104094.0064
2016-02-05 14:40:00,50.22,50.25,50.06,50.06,125066.05479071062,30.2681,30.2862,30.1717,30.1717,125066.0548
2016-02-05 14:45:00,50.06,50.16,50.04,50.16,119927.68738701157,30.1717,30.2319,30.1596,30.2319,119927.6874
2016-02-05 14:50:00,50.16,50.16,50.04,50.06,89867.89041857878,30.2319,30.2319,30.1596,30.1717,89867.8904
2016-02-05 14:55:00,50.06,50.07,50.01,50.02,96903.07328605202,30.1717,30.1777,30.1415,30.1476,96903.0733
2016-02-05 15:00:00,50.02,50.02,49.97,49.99,119147.54554303992,30.1476,30.1476,30.1174,30.1295,119147.5455
2016-02-05 15:05:00,49.99,50.06,49.99,50.03,114915.86705604228,30.1295,30.1717,30.1295,30.1536,114915.8671
2016-02-05 15:10:00,50.03,50.06,49.99,49.99,99425.6709776109,30.1536,30.1717,30.1295,30.1295,99425.671
2016-02-05 15:15:00,50.0,50.11,49.98,50.11,129222.63941037407,30.1355,30.2018,30.1235,30.2018,129222.6394
2016-02-05 15:20:00,50.11,50.19,50.09,50.18,142422.47253511334,30.2018,30.25,30.1897,30.244,142422.4725
2016-02-05 15:25:00,50.17,50.21,50.15,50.2,156221.6659713531,30.238,30.2621,30.2259,30.256,156221.666
2016-02-05 15:30:00,50.19,50.2,50.16,50.19,150817.68877763872,30.25,30.256,30.2319,30.25,150817.6888
2016-02-05 15:35:00,50.19,50.2,50.11,50.12,203813.0997079683,30.25,30.256,30.2018,30.2078,203813.0997
2016-02-05 15:40:00,50.12,50.13,50.06,50.11,186199.4159365874,30.2078,30.2139,30.1717,30.2018,186199.4159
2016-02-05 15:45:00,50.11,50.19,50.07,50.09,273800.5840634126,30.2018,30.25,30.1777,30.1897,273800.5841
2016-02-05 15:50:00,50.09,50.09,50.01,50.02,253981.36559588372,30.1897,30.1897,30.1415,30.1476,253981.3656
2016-02-05 15:55:00,50.02,50.18,50.02,50.16,413764.4277569184,30.1476,30.244,30.1476,30.2319,413764.4278
2016-02-08 09:30:00,49.41,49.44,49.33,49.34,49311.6395494368,29.7799,29.798,29.7317,29.7377,49311.6395
2016-02-08 09:35:00,49.3,49.36,49.03,49.07,78425.8100403282,29.7136,29.7498,29.5509,29.575,78425.81
2016-02-08 09:40:00,49.09,49.47,49.06,49.43,59612.01501877347,29.587,29.8161,29.569,29.792,59612.015
2016-02-08 09:45:00,49.44,49.44,49.14,49.2,89988.87498261717,29.798,29.798,29.6172,29.6533,89988.875
2016-02-08 09:50:00,49.23,49.23,48.78,48.93,119264.35822555974,29.6714,29.6714,29.4002,29.4906,119264.3582
2016-02-08 09:55:00,48.93,49.02,48.88,48.92,95075.7891809206,29.4906,29.5448,29.4605,29.4846,95075.7892
2016-02-08 10:00:00,48.91,49.04,48.86,49.02,110777.36058962593,29.4786,29.5569,29.4484,29.5448,110777.3606
2016-02-08 10:05:00,49.01,49.06,48.78,48.88,102583.78528716452,29.5388,29.569,29.4002,29.4605,102583.7853
2016-02-08 10:10:00,48.88,48.97,48.76,48.96,62628.28535669587,29.4605,29.5147,29.3881,29.5087,62628.2854
2016-02-08 10:15:00,48.96,49.04,48.85,48.92,79771.9371436518,29.5087,29.5569,29.4424,29.4846,79771.9371
2016-02-08 10:20:00,48.89,48.99,48.78,48.99,65237.101932971775,29.4665,29.5268,29.4002,29.5268,65237.1019
2016-02-08 10:25:00,49.0,49.03,48.81,48.95,63469.61479627313,29.5328,29.5509,29.4183,29.5027,63469.6148
2016-02-08 10:30:00,48.96,49.22,48.92,49.19,87537.19927687387,29.5087,29.6654,29.4846,29.6473,87537.1993
2016-02-08 10:35:00,49.19,49.22,49.07,49.21,69475.73355583369,29.6473,29.6654,29.575,29.6594,69475.7336
2016-02-08 10:40:00,49.22,49.28,49.1,49.28,103914.61549158672,29.6654,29.7016,29.5931,29.7016,103914.6155
2016-02-08 10:45:00,49.28,49.32,49.16,49.23,51307.18954248366,29.7016,29.7257,29.6292,29.6714,51307.1895
2016-02-08 10:50:00,49.2,49.26,49.1,49.2,39154.49867890419,29.6533,29.6895,29.5931,29.6533,39154.4987
2016-02-08 10:55:00,49.2,49.22,49.06,49.1,31551.93992490613,29.6533,29.6654,29.569,29.5931,31551.9399
2016-02-08 11:00:00,49.12,49.14,48.88,48.88,59778.89027951607,29.6051,29.6172,29.4605,29.4605,59778.8903
2016-02-08 11:05:00,48.88,48.92,48.81,48.82,40218.32846613824,29.4605,29.4846,29.4183,29.4243,40218.3285
2016-02-08 11:10:00,48.81,48.89,48.72,48.81,36426.08816576276,29.4183,29.4665,29.364,29.4183,36426.0882
2016-02-08 11:15:00,48.8,48.88,48.73,48.81,41668.75260742595,29.4123,29.4605,29.3701,29.4183,41668.7526
2016-02-08 11:20:00,48.81,48.81,48.68,48.73,37972.46558197748,29.4183,29.4183,29.3399,29.3701,37972.4656
2016-02-08 11:25:00,48.74,48.82,48.68,48.75,24715.616743151164,29.3761,29.4243,29.3399,29.3821,24715.6167
2016-02-08 11:30:00,48.73,48.76,48.63,48.7,61639.549436796,29.3701,29.3881,29.3098,29.352,61639.5494
2016-02-08 11:35:00,48.7,48.73,48.55,48.55,45839.24349881797,29.352,29.3701,29.2616,29.2616,45839.2435
2016-02-08 11:40:00,48.55,48.66,48.54,48.55,34712.83548880545,29.2616,29.3279,29.2555,29.2616,34712.8355
2016-02-08 11:45:00,48.54,48.62,48.41,48.6,84797.66374634962,29.2555,29.3038,29.1772,29.2917,84797.6637
2016-02-08 11:50:00,48.58,48.68,48.5,48.65,32263.941037407872,29.2797,29.3399,29.2314,29.3218,32263.941
2016-02-08 11:55:00,48.65,48.78,48.61,48.78,33419.55221805035,29.3218,29.4002,29.2977,29.4002,33419.5522
2016-02-08 12:00:00,48.79,48.81,48.65,48.65,36253.65039632875,29.4062,29.4183,29.3218,29.3218,36253.6504
2016-02-08 12:05:00,48.64,48.77,48.63,48.72,37969.68432763177,29.3158,29.3942,29.3098,29.364,37969.6843
2016-02-08 12:10:00,48.73,48.73,48.64,48.73,34500.06953135865,29.3701,29.3701,29.3158,29.3701,34500.0695
2016-02-08 12:15:00,48.74,48.81,48.67,48.76,31111.11111111112,29.3761,29.4183,29.3339,29.3881,31111.1111
2016-02-08 12:20:00,48.75,48.83,48.73,48.79,47359.19899874844,29.3821,29.4303,29.3701,29.4062,47359.199
2016-02-08 12:25:00,48.8,48.81,48.7,48.72,34251.14726741761,29.4123,29.4183,29.352,29.364,34251.1473
2016-02-08 12:30:00,48.71,48.88,48.71,48.81,48772.07620636908,29.358,29.4605,29.358,29.4183,48772.0762
2016-02-08 12:35:00,48.81,48.83,48.63,48.65,33258.23946599917,29.4183,29.4303,29.3098,29.3218,33258.2395
2016-02-08 12:40:00,48.65,48.76,48.65,48.76,30635.51661799472,29.3218,29.3881,29.3218,29.3881,30635.5166
2016-02-08 12:45:00,48.75,48.8,48.68,48.8,43045.47350855236,29.3821,29.4123,29.3399,29.4123,43045.4735
2016-02-08 12:50:00,48.8,48.82,48.69,48.71,31536.64302600473,29.4123,29.4243,29.346,29.358,31536.643
2016-02-08 12:55:00,48.71,48.73,48.68,48.73,45929.63426505354,29.358,29.3701,29.3399,29.3701,45929.6343
2016-02-08 13:00:00,48.75,48.75,48.6,48.6,42994.02030315673,29.3821,29.3821,29.2917,29.2917,42994.0203
2016-02-08 13:05:00,48.6,48.63,48.5,48.52,30616.047837574748,29.2917,29.3098,29.2314,29.2435,30616.0478
2016-02-08 13:10:00,48.51,48.56,48.47,48.5,24625.22597691559,29.2375,29.2676,29.2134,29.2314,24625.226
2016-02-08 13:15:00,48.47,48.49,48.43,48.44,24810.1793909053,29.2134,29.2254,29.1893,29.1953,24810.1794
2016-02-08 13:20:00,48.44,48.45,48.37,48.37,31784.17466277291,29.1953,29.2013,29.1531,29.1531,31784.1747
2016-02-08 13:25:00,48.38,48.42,48.34,48.4,22569.879015435963,29.1591,29.1832,29.135,29.1712,22569.879
2016-02-08 13:30:00,48.41,48.48,48.36,48.36,44258.10040328188,29.1772,29.2194,29.1471,29.1471,44258.1004
2016-02-08 13:35:00,48.35,48.42,48.32,48.34,38153.24711444862,29.141,29.1832,29.123,29.135,38153.2471
2016-02-08 13:40:00,48.34,48.36,48.24,48.24,21963.5655680712,29.135,29.1471,29.0747,29.0747,21963.5656
2016-02-08 13:45:00,48.25,48.28,48.19,48.21,35748.8527325824,29.0808,29.0988,29.0446,29.0567,35748.8527
2016-02-08 13:50:00,48.22,48.27,48.11,48.17,44212.20970657767,29.0627,29.0928,28.9964,29.0325,44212.2097
2016-02-08 13:55:00,48.17,48.19,48.14,48.14,28831.87317480184,29.0325,29.0446,29.0145,29.0145,28831.8732
2016-02-08 14:00:00,48.13,48.29,48.13,48.29,36661.10415797525,29.0084,29.1049,29.0084,29.1049,36661.1042
2016-02-08 14:05:00,48.27,48.32,48.24,48.3,31134.751773049647,29.0928,29.123,29.0747,29.1109,31134.7518
2016-02-08 14:10:00,48.31,48.31,48.24,48.24,78808.23251286331,29.1169,29.1169,29.0747,29.0747,78808.2325
2016-02-08 14:15:00,48.24,48.26,48.16,48.17,56312.05673758866,29.0747,29.0868,29.0265,29.0325,56312.0567
2016-02-08 14:20:00,48.16,48.26,48.15,48.24,44189.959671812,29.0265,29.0868,29.0205,29.0747,44189.9597
2016-02-08 14:25:00,48.23,48.24,48.15,48.22,99164.23306911418,29.0687,29.0747,29.0205,29.0627,99164.2331
2016-02-08 14:30:00,48.22,48.26,48.11,48.17,44420.80378250592,29.0627,29.0868,28.9964,29.0325,44420.8038
2016-02-08 14:35:00,48.17,48.2,48.12,48.18,40002.78125434571,29.0325,29.0506,29.0024,29.0386,40002.7813
2016-02-08 14:40:00,48.18,48.27,48.14,48.26,37075.51105548603,29.0386,29.0928,29.0145,29.0868,37075.5111
2016-02-08 14:45:00,48.26,48.35,48.24,48.27,49262.96759838688,29.0868,29.141,29.0747,29.0928,49262.9676
2016-02-08 14:50:00,48.27,48.28,48.19,48.23,59545.26491447644,29.0928,29.0988,29.0446,29.0687,59545.2649
2016-02-08 14:55:00,48.23,48.25,48.14,48.17,50449.17257683216,29.0687,29.0808,29.0145,29.0325,50449.1726
2016-02-08 15:00:00,48.17,48.2,48.14,48.19,55563.89931859269,29.0325,29.0506,29.0145,29.0446,55563.8993
2016-02-08 15:05:00,48.18,48.2,48.13,48.14,67954.38742873036,29.0386,29.0506,29.0084,29.0145,67954.3874
2016-02-08 15:10:00,48.14,48.3,48.12,48.29,88071.20011125017,29.0145,29.1109,29.0024,29.1049,88071.2001
2016-02-08 15:15:00,48.29,48.46,48.27,48.4,118499.51328048953,29.1049,29.2073,29.0928,29.1712,118499.5133
2016-02-08 15:20:00,48.42,48.42,48.3,48.34,141365.59588374358,29.1832,29.1832,29.1109,29.135,141365.5959
2016-02-08 15:25:00,48.34,48.38,48.19,48.29,182806.2856348213,29.135,29.1591,29.0446,29.1049,182806.2856
2016-02-08 15:30:00,48.29,48.46,48.29,48.43,245625.0869141984,29.1049,29.2073,29.1049,29.1893,245625.0869
2016-02-08 15:35:00,48.42,48.45,48.4,48.4,217965.5124461132,29.1832,29.2013,29.1712,29.1712,217965.5124
2016-02-08 15:40:00,48.4,48.54,48.4,48.49,210727.29801140315,29.1712,29.2555,29.1712,29.2254,210727.298
2016-02-08 15:45:00,48.5,48.69,48.5,48.58,242672.7854262273,29.2314,29.346,29.2314,29.2797,242672.7854
2016-02-08 15:50:00,48.58,48.59,48.42,48.42,239618.96815463773,29.2797,29.2857,29.1832,29.1832,239618.9682
2016-02-08 15:55:00,48.42,48.5,48.35,48.47,385224.5862884161,29.1832,29.2314,29.141,29.2134,385224.5863
2016-02-09 09:30:00,47.96,48.35,47.91,48.29,93372.27089417329,28.906,29.141,28.8758,29.1049,93372.2709
2016-02-09 09:35:00,48.33,48.63,48.29,48.46,141563.064942289,29.129,29.3098,29.1049,29.2073,141563.0649
2016-02-09 09:40:00,48.46,48.52,48.4,48.46,94030.03754693369,29.2073,29.2435,29.1712,29.2073,94030.0375
2016-02-09 09:45:00,48.45,48.67,48.45,48.65,117149.21429564734,29.2013,29.3339,29.2013,29.3218,117149.2143
2016-02-09 09:50:00,48.65,48.91,48.53,48.79,208560.7008760952,29.3218,29.4786,29.2495,29.4062,208560.7009
2016-02-09 09:55:00,48.81,48.88,48.62,48.63,126307.8848560701,29.4183,29.4605,29.3038,29.3098,126307.8849
2016-02-09 10:00:00,48.62,49.0,48.61,48.88,37986.37185370603,29.3038,29.5328,29.2977,29.4605,37986.3719
2016-02-09 10:05:00,48.91,49.1,48.83,48.91,137342.51147267417,29.4786,29.5931,29.4303,29.4786,137342.5115
2016-02-09 10:10:00,48.91,48.93,48.74,48.77,129331.10832985678,29.4786,29.4906,29.3761,29.3942,129331.1083
2016-02-09 10:15:00,48.78,48.79,48.58,48.75,101760.5340008344,29.4002,29.4062,29.2797,29.3821,101760.534
2016-02-09 10:20:00,48.75,48.76,48.58,48.65,41226.53316645807,29.3821,29.3881,29.2797,29.3218,41226.5332
2016-02-09 10:25:00,48.63,48.63,48.38,48.54,52593.5196773745,29.3098,29.3098,29.1591,29.2555,52593.5197
2016-02-09 10:30:00,48.51,48.52,48.4,48.47,36398.275622305664,29.2375,29.2435,29.1712,29.2134,36398.2756
2016-02-09 10:35:00,48.46,48.46,48.34,48.4,31398.970935892088,29.2073,29.2073,29.135,29.1712,31398.9709
2016-02-09 10:40:00,48.4,48.4,48.24,48.29,36021.41565846197,29.1712,29.1712,29.0747,29.1049,36021.4157
2016-02-09 10:45:00,48.29,48.42,48.29,48.37,26676.401056876653,29.1049,29.1832,29.1049,29.1531,26676.4011
2016-02-09 10:50:00,48.4,48.47,48.22,48.24,27117.22987067168,29.1712,29.2134,29.0627,29.0747,27117.2299
2016-02-09 10:55:00,48.24,48.29,48.17,48.24,27730.496453900712,29.0747,29.1049,29.0325,29.0747,27730.4965
2016-02-09 11:00:00,48.22,48.4,48.21,48.33,27329.995828118484,29.0627,29.1712,29.0567,29.129,27329.9958
2016-02-09 11:05:00,48.32,48.36,48.27,48.31,51312.752051175084,29.123,29.1471,29.0928,29.1169,51312.7521
2016-02-09 11:10:00,48.32,48.5,48.32,48.35,44201.08468919483,29.123,29.2314,29.123,29.141,44201.0847
2016-02-09 11:15:00,48.35,48.41,48.14,48.22,41049.9235155055,29.141,29.1772,29.0145,29.0627,41049.9235
2016-02-09 11:20:00,48.22,48.44,48.21,48.44,30902.51703518287,29.0627,29.1953,29.0567,29.1953,30902.517
2016-02-09 11:25:00,48.43,48.45,48.33,48.42,26837.713808927827,29.1893,29.2013,29.129,29.1832,26837.7138
2016-02-09 11:30:00,48.42,48.44,48.27,48.32,32384.92560144625,29.1832,29.1953,29.0928,29.123,32384.9256
2016-02-09 11:35:00,48.34,48.34,48.09,48.14,34721.17925184259,29.135,29.135,28.9843,29.0145,34721.1793
2016-02-09 11:40:00,48.14,48.25,48.11,48.23,31151.439299123907,29.0145,29.0808,28.9964,29.0687,31151.4393
2016-02-09 11:45:00,48.25,48.27,48.08,48.09,33184.53622583786,29.0808,29.0928,28.9783,28.9843,33184.5362
2016-02-09 11:50:00,48.09,48.15,48.01,48.04,28334.028646919764,28.9843,29.0205,28.9361,28.9542,28334.0286
2016-02-09 11:55:00,48.05,48.07,47.99,48.02,27950.2155472118,28.9602,28.9723,28.9241,28.9421,27950.2155
2016-02-09 12:00:00,48.03,48.11,47.98,48.09,30197.46905854541,28.9482,28.9964,28.918,28.9843,30197.4691
2016-02-09 12:05:00,48.08,48.21,48.02,48.21,26680.572938395217,28.9783,29.0567,28.9421,29.0567,26680.5729
2016-02-09 12:10:00,48.17,48.21,48.13,48.14,25274.648866638858,29.0325,29.0567,29.0084,29.0145,25274.6489
2016-02-09 12:15:00,48.14,48.19,48.06,48.11,15494.36795994994,29.0145,29.0446,28.9662,28.9964,15494.368
2016-02-09 12:20:00,48.12,48.19,48.09,48.1,24544.569600890005,29.0024,29.0446,28.9843,28.9904,24544.5696
2016-02-09 12:25:00,48.11,48.26,48.06,48.11,34967.32026143791,28.9964,29.0868,28.9662,28.9964,34967.3203
2016-02-09 12:30:00,48.12,48.19,48.09,48.14,28162.981504658605,29.0024,29.0446,28.9843,29.0145,28162.9815
2016-02-09 12:35:00,48.15,48.29,48.09,48.14,38517.59143373662,29.0205,29.1049,28.9843,29.0145,38517.5914
2016-02-09 12:40:00,48.14,48.22,48.12,48.18,57930.746766791824,29.0145,29.0627,29.0024,29.0386,57930.7468
2016-02-09 12:45:00,48.19,48.21,48.06,48.06,17944.653038520373,29.0446,29.0567,28.9662,28.9662,17944.653
2016-02-09 12:50:00,48.09,48.21,48.08,48.17,22964.81713252677,28.9843,29.0567,28.9783,29.0325,22964.8171
2016-02-09 12:55:00,48.17,48.17,48.0,48.08,27926.57488527326,29.0325,29.0325,28.9301,28.9783,27926.5749
2016-02-09 13:00:00,48.06,48.11,47.98,48.04,31824.502850785702,28.9662,28.9964,28.918,28.9542,31824.5029
2016-02-09 13:05:00,48.02,48.04,47.94,47.96,31631.20567375887,28.9421,28.9542,28.8939,28.906,31631.2057
2016-02-09 13:10:00,47.95,47.96,47.88,47.9,23771.380892782647,28.9,28.906,28.8578,28.8698,23771.3809
2016-02-09 13:15:00,47.92,47.95,47.87,47.92,26766.791823112228,28.8819,28.9,28.8517,28.8819,26766.7918
2016-02-09 13:20:00,47.94,48.02,47.89,47.99,29379.78028090669,28.8939,28.9421,28.8638,28.9241,29379.7803
2016-02-09 13:25:00,47.97,48.01,47.91,47.96,19995.82811848144,28.912,28.9361,28.8758,28.906,19995.8281
2016-02-09 13:30:00,47.97,48.08,47.97,48.01,34305.38172715895,28.912,28.9783,28.912,28.9361,34305.3817
2016-02-09 13:35:00,48.0,48.0,47.87,47.88,24196.912807676264,28.9301,28.9301,28.8517,28.8578,24196.9128
2016-02-09 13:40:00,47.89,48.02,47.83,48.01,28655.26352384926,28.8638,28.9421,28.8276,28.9361,28655.2635
2016-02-09 13:45:00,48.0,48.0,47.89,47.91,24552.91336392713,28.9301,28.9301,28.8638,28.8758,24552.9134
2016-02-09 13:50:00,47.88,47.94,47.86,47.94,28577.38840216938,28.8578,28.8939,28.8457,28.8939,28577.3884
2016-02-09 13:55:00,47.94,47.96,47.78,47.78,127261.8550966486,28.8939,28.906,28.7975,28.7975,127261.8551
2016-02-09 14:00:00,47.78,47.87,47.78,47.83,43966.06869698234,28.7975,28.8517,28.7975,28.8276,43966.0687
2016-02-09 14:05:00,47.83,48.14,47.82,47.95,98174.10652204145,28.8276,29.0145,28.8216,28.9,98174.1065
2016-02-09 14:10:00,47.95,47.99,47.83,47.86,72056.73758865248,28.9,28.9241,28.8276,28.8457,72056.7376
2016-02-09 14:15:00,47.86,47.98,47.85,47.85,77056.04227506607,28.8457,28.918,28.8397,28.8397,77056.0423
2016-02-09 14:20:00,47.86,47.86,47.76,47.78,74362.39744124601,28.8457,28.8457,28.7854,28.7975,74362.3974
2016-02-09 14:25:00,47.76,47.82,47.76,47.8,45136.976776526215,28.7854,28.8216,28.7854,28.8095,45136.9768
2016-02-09 14:30:00,47.81,47.83,47.78,47.81,58727.57613683772,28.8156,28.8276,28.7975,28.8156,58727.5761
2016-02-09 14:35:00,47.81,47.88,47.8,47.84,125244.05506883604,28.8156,28.8578,28.8095,28.8337,125244.0551
2016-02-09 14:40:00,47.84,48.0,47.78,47.99,73205.39563343069,28.8337,28.9301,28.7975,28.9241,73205.3956
2016-02-09 14:45:00,47.97,47.99,47.81,47.82,45337.22708941733,28.912,28.9241,28.8156,28.8216,45337.2271
2016-02-09 14:50:00,47.82,47.91,47.8,47.91,37299.40203031567,28.8216,28.8758,28.8095,28.8758,37299.402
2016-02-09 14:55:00,47.9,47.94,47.83,47.91,49876.23418161591,28.8698,28.8939,28.8276,28.8758,49876.2342
2016-02-09 15:00:00,47.92,48.08,47.89,48.08,66011.68126825198,28.8819,28.9783,28.8638,28.9783,66011.6813
2016-02-09 15:05:00,48.06,48.25,48.01,48.15,121115.28299262968,28.9662,29.0808,28.9361,29.0205,121115.283
2016-02-09 15:10:00,48.14,48.22,48.1,48.12,85042.41412877208,29.0145,29.0627,28.9904,29.0024,85042.4141
2016-02-09 15:15:00,48.13,48.14,47.95,47.96,107462.10540953973,29.0084,29.0145,28.9,28.906,107462.1054
2016-02-09 15:20:00,47.95,47.99,47.85,47.85,100788.48560700876,28.9,28.9241,28.8397,28.8397,100788.4856
2016-02-09 15:25:00,47.85,47.88,47.79,47.86,81346.12710332361,28.8397,28.8578,28.8035,28.8457,81346.1271
2016-02-09 15:30:00,47.86,47.96,47.83,47.9,131305.79891531082,28.8457,28.906,28.8276,28.8698,131305.7989
2016-02-09 15:35:00,47.9,48.0,47.9,47.95,133312.47392574052,28.8698,28.9301,28.8698,28.9,133312.4739
2016-02-09 15:40:00,47.95,47.97,47.78,47.9,125235.71130579892,28.9,28.912,28.7975,28.8698,125235.7113
2016-02-09 15:45:00,47.89,47.94,47.82,47.84,149059.93603115005,28.8638,28.8939,28.8216,28.8337,149059.936
2016-02-09 15:50:00,47.84,47.87,47.75,47.76,209464.60853845085,28.8337,28.8517,28.7794,28.7854,209464.6085
2016-02-09 15:55:00,47.76,47.83,47.73,47.81,280830.20442219445,28.7854,28.8276,28.7674,28.8156,280830.2044
2016-02-10 09:30:00,48.12,48.27,48.08,48.25,62129.05020164095,29.0024,29.0928,28.9783,29.0808,62129.0502
2016-02-10 09:35:00,48.22,48.37,48.14,48.29,29371.436517869563,29.0627,29.1531,29.0145,29.1049,29371.4365
2016-02-10 09:40:00,48.3,48.4,48.22,48.29,34413.85064664164,29.1109,29.1712,29.0627,29.1049,34413.8506
2016-02-10 09:45:00,48.25,48.38,48.2,48.36,37599.77749965234,29.0808,29.1591,29.0506,29.1471,37599.7775
2016-02-10 09:50:00,48.37,48.57,48.34,48.53,66989.29217076903,29.1531,29.2736,29.135,29.2495,66989.2922
2016-02-10 09:55:00,48.55,48.62,48.51,48.56,21706.299541093034,29.2616,29.3038,29.2375,29.2676,21706.2995
2016-02-10 10:00:00,48.55,48.69,48.55,48.65,27514.949242108192,29.2616,29.346,29.2616,29.3218,27514.9492
2016-02-10 10:05:00,48.67,48.74,48.59,48.6,37659.57446808511,29.3339,29.3761,29.2857,29.2917,37659.5745
2016-02-10 10:10:00,48.6,48.68,48.58,48.65,24370.74120428313,29.2917,29.3399,29.2797,29.3218,24370.7412
2016-02-10 10:15:00,48.6,48.84,48.58,48.77,83055.20789876235,29.2917,29.4364,29.2797,29.3942,83055.2079
2016-02-10 10:20:00,48.78,48.78,48.7,48.73,25170.35182867473,29.4002,29.4002,29.352,29.3701,25170.3518
2016-02-10 10:25:00,48.74,48.75,48.66,48.67,27161.72994020304,29.3761,29.3821,29.3279,29.3339,27161.7299
2016-02-10 10:30:00,48.69,48.89,48.69,48.85,65818.38409122515,29.346,29.4665,29.346,29.4424,65818.3841
2016-02-10 10:35:00,48.85,48.85,48.7,48.73,36801.5575024336,29.4424,29.4424,29.352,29.3701,36801.5575
2016-02-10 10:40:00,48.75,48.75,48.63,48.65,31823.11222361285,29.3821,29.3821,29.3098,29.3218,31823.1122
2016-02-10 10:45:00,48.65,48.76,48.6,48.75,22049.784452788208,29.3218,29.3881,29.2917,29.3821,22049.7845
2016-02-10 10:50:00,48.76,48.76,48.5,48.55,79660.6869698234,29.3881,29.3881,29.2314,29.2616,79660.687
2016-02-10 10:55:00,48.55,48.56,48.43,48.43,34287.303573911835,29.2616,29.2676,29.1893,29.1893,34287.3036
2016-02-10 11:00:00,48.45,48.52,48.39,48.5,47962.73119176749,29.2013,29.2435,29.1651,29.2314,47962.7312
2016-02-10 11:05:00,48.48,48.52,48.3,48.4,27893.19983312474,29.2194,29.2435,29.1109,29.1712,27893.1998
2016-02-10 11:10:00,48.39,48.46,48.36,48.4,27752.74648866639,29.1651,29.2073,29.1471,29.1712,27752.7465
2016-02-10 11:15:00,48.39,48.47,48.29,48.45,24999.304686413576,29.1651,29.2134,29.1049,29.2013,24999.3047
2016-02-10 11:20:00,48.43,48.52,48.42,48.52,18599.63843693506,29.1893,29.2435,29.1832,29.2435,18599.6384
2016-02-10 11:25:00,48.49,48.51,48.37,48.37,42980.11403142818,29.2254,29.2375,29.1531,29.1531,42980.114
2016-02-10 11:30:00,48.35,48.4,48.29,48.32,32955.08274231679,29.141,29.1712,29.1049,29.123,32955.0827
2016-02-10 11:35:00,48.33,48.35,48.23,48.23,15437.352245862883,29.129,29.141,29.0687,29.0687,15437.3522
2016-02-10 11:40:00,48.22,48.24,48.17,48.22,21702.12765957447,29.0627,29.0747,29.0325,29.0627,21702.1277
2016-02-10 11:45:00,48.24,48.32,48.17,48.3,48575.997774996526,29.0747,29.123,29.0325,29.1109,48575.9978
2016-02-10 11:50:00,48.29,48.29,48.19,48.24,19153.10805173133,29.1049,29.1049,29.0446,29.0747,19153.1081
2016-02-10 11:55:00,48.24,48.29,48.2,48.2,25626.47754137116,29.0747,29.1049,29.0506,29.0506,25626.4775
2016-02-10 12:00:00,48.2,48.29,48.19,48.21,25719.649561952443,29.0506,29.1049,29.0446,29.0567,25719.6496
2016-02-10 12:05:00,48.21,48.24,48.13,48.24,23220.692532332083,29.0567,29.0747,29.0084,29.0747,23220.6925
2016-02-10 12:10:00,48.24,48.25,48.13,48.17,21501.877346683355,29.0747,29.0808,29.0084,29.0325,21501.8773
2016-02-10 12:15:00,48.14,48.22,48.11,48.22,25376.16465025727,29.0145,29.0627,28.9964,29.0627,25376.1647
2016-02-10 12:20:00,48.24,48.35,48.24,48.33,13528.02113753303,29.0747,29.141,29.0747,29.129,13528.0211
2016-02-10 12:25:00,48.32,48.4,48.3,48.4,9354.7489917953,29.123,29.1712,29.1109,29.1712,9354.749
2016-02-10 12:30:00,48.42,48.43,48.37,48.4,15152.27367542762,29.1832,29.1893,29.1531,29.1712,15152.2737
2016-02-10 12:35:00,48.4,48.53,48.39,48.5,12905.020164094009,29.1712,29.2495,29.1651,29.2314,12905.0202
2016-02-10 12:40:00,48.52,48.55,48.51,48.53,12964.81713252677,29.2435,29.2616,29.2375,29.2495,12964.8171
2016-02-10 12:45:00,48.52,48.54,48.5,48.53,8606.591572799332,29.2435,29.2555,29.2314,29.2495,8606.5916
2016-02-10 12:50:00,48.54,48.59,48.53,48.57,19318.59268530107,29.2555,29.2857,29.2495,29.2736,19318.5927
2016-02-10 12:55:00,48.57,48.63,48.47,48.63,24459.74134334585,29.2736,29.3098,29.2134,29.3098,24459.7413
2016-02-10 13:00:00,48.63,48.69,48.58,48.69,17224.308162981506,29.3098,29.346,29.2797,29.346,17224.3082
2016-02-10 13:05:00,48.68,48.71,48.61,48.63,20511.750799610625,29.3399,29.358,29.2977,29.3098,20511.7508
2016-02-10 13:10:00,48.63,48.7,48.58,48.58,17221.526908635795,29.3098,29.352,29.2797,29.2797,17221.5269
2016-02-10 13:15:00,48.6,48.67,48.59,48.66,18870.81073564177,29.2917,29.3339,29.2857,29.3279,18870.8107
2016-02-10 13:20:00,48.68,48.7,48.63,48.63,17385.62091503268,29.3399,29.352,29.3098,29.3098,17385.6209
2016-02-10 13:25:00,48.65,48.65,48.56,48.61,19104.43610068141,29.3218,29.3218,29.2676,29.2977,19104.4361
2016-02-10 13:30:00,48.6,48.62,48.52,48.53,20859.40759282437,29.2917,29.3038,29.2435,29.2495,20859.4076
2016-02-10 13:35:00,48.55,48.62,48.54,48.6,19623.140036156303,29.2616,29.3038,29.2555,29.2917,19623.14
2016-02-10 13:40:00,48.63,48.7,48.6,48.7,21069.392295925463,29.3098,29.352,29.2917,29.352,21069.3923
2016-02-10 13:45:00,48.72,48.73,48.68,48.7,14984.00778751217,29.364,29.3701,29.3399,29.352,14984.0078
2016-02-10 13:50:00,48.73,48.73,48.65,48.68,16722.291753580866,29.3701,29.3701,29.3218,29.3399,16722.2918
2016-02-10 13:55:00,48.66,48.68,48.64,48.67,10446.391322486445,29.3279,29.3399,29.3158,29.3339,10446.3913
2016-02-10 14:00:00,48.67,48.74,48.67,48.69,21348.908357669312,29.3339,29.3761,29.3339,29.346,21348.9084
2016-02-10 14:05:00,48.69,48.77,48.69,48.76,20556.250869141983,29.346,29.3942,29.346,29.3881,20556.2509
2016-02-10 14:10:00,48.75,48.86,48.75,48.81,24914.47642886942,29.3821,29.4484,29.3821,29.4183,24914.4764
2016-02-10 14:15:00,48.81,48.81,48.7,48.78,28678.9041857878,29.4183,29.4183,29.352,29.4002,28678.9042
2016-02-10 14:20:00,48.77,48.8,48.72,48.79,25049.367264636352,29.3942,29.4123,29.364,29.4062,25049.3673
2016-02-10 14:25:00,48.78,48.79,48.73,48.75,30714.78236684745,29.4002,29.4062,29.3701,29.3821,30714.7824
2016-02-10 14:30:00,48.74,48.84,48.73,48.78,31960.784313725493,29.3761,29.4364,29.3701,29.4002,31960.7843
2016-02-10 14:35:00,48.77,48.79,48.7,48.71,23210.958142122097,29.3942,29.4062,29.352,29.358,23210.9581
2016-02-10 14:40:00,48.7,48.7,48.58,48.61,22989.84842163816,29.352,29.352,29.2797,29.2977,22989.8484
2016-02-10 14:45:00,48.61,48.63,48.56,48.58,13534.974273397303,29.2977,29.3098,29.2676,29.2797,13534.9743
2016-02-10 14:50:00,48.59,48.61,48.55,48.58,16327.35363649006,29.2857,29.2977,29.2616,29.2797,16327.3536
2016-02-10 14:55:00,48.58,48.7,48.58,48.63,20933.11083298568,29.2797,29.352,29.2797,29.3098,20933.1108
2016-02-10 15:00:00,48.64,48.82,48.64,48.82,18698.37296620776,29.3158,29.4243,29.3158,29.4243,18698.373
2016-02-10 15:05:00,48.83,48.85,48.71,48.72,21333.611458767908,29.4303,29.4424,29.358,29.364,21333.6115
2016-02-10 15:10:00,48.73,48.73,48.54,48.54,33921.568627450986,29.3701,29.3701,29.2555,29.2555,33921.5686
2016-02-10 15:15:00,48.54,48.57,48.29,48.29,86307.8848560701,29.2555,29.2736,29.1049,29.1049,86307.8849
2016-02-10 15:20:00,48.3,48.32,48.24,48.29,96982.33903490475,29.1109,29.123,29.0747,29.1049,96982.339
2016-02-10 15:25:00,48.28,48.32,48.17,48.19,45712.69642608817,29.0988,29.123,29.0325,29.0446,45712.6964
2016-02-10 15:30:00,48.21,48.3,48.17,48.24,58880.54512585176,29.0567,29.1109,29.0325,29.0747,58880.5451
2016-02-10 15:35:00,48.26,48.26,48.14,48.14,63341.67709637047,29.0868,29.0868,29.0145,29.0145,63341.6771
2016-02-10 15:40:00,48.14,48.17,48.02,48.06,152558.75399805314,29.0145,29.0325,28.9421,28.9662,152558.754
2016-02-10 15:45:00,48.06,48.12,48.04,48.09,76865.52635238493,28.9662,29.0024,28.9542,28.9843,76865.5264
2016-02-10 15:50:00,48.08,48.09,47.96,48.0,152084.55013210958,28.9783,28.9843,28.906,28.9301,152084.5501
2016-02-10 15:55:00,47.99,48.03,47.96,47.99,251428.17410652208,28.9241,28.9482,28.906,28.9241,251428.1741
2016-02-11 09:30:00,47.28,47.59,47.18,47.48,87784.73091364207,28.4961,28.683,28.4359,28.6167,87784.7309
2016-02-11 09:35:00,47.48,47.58,47.3,47.3,57624.80878876374,28.6167,28.6769,28.5082,28.5082,57624.8088
2016-02-11 09:40:00,47.29,47.32,46.96,47.1,117114.44861632596,28.5022,28.5202,28.3033,28.3876,117114.4486
2016-02-11 09:45:00,47.12,47.17,46.96,46.97,87517.7304964539,28.3997,28.4298,28.3033,28.3093,87517.7305
2016-02-11 09:50:00,46.97,46.99,46.83,46.95,82016.40940063969,28.3093,28.3213,28.2249,28.2972,82016.4094
2016-02-11 09:55:00,46.96,47.21,46.91,47.15,67039.3547489918,28.3033,28.4539,28.2731,28.4178,67039.3547
2016-02-11 10:00:00,47.17,47.28,47.1,47.18,49791.40592407176,28.4298,28.4961,28.3876,28.4359,49791.4059
2016-02-11 10:05:00,47.2,47.33,46.99,47.01,56348.21304408288,28.4479,28.5263,28.3213,28.3334,56348.213
2016-02-11 10:10:00,47.0,47.03,46.66,46.81,134565.42900848284,28.3274,28.3455,28.1225,28.2129,134565.429
2016-02-11 10:15:00,46.79,46.84,46.71,46.75,68314.5598664998,28.2008,28.2309,28.1526,28.1767,68314.5599
2016-02-11 10:20:00,46.76,46.86,46.73,46.86,49988.87498261716,28.1827,28.243,28.1646,28.243,49988.875
2016-02-11 10:25:00,46.88,46.89,46.6,46.62,51197.32999582812,28.2551,28.2611,28.0863,28.0983,51197.33
2016-02-11 10:30:00,46.63,46.78,46.61,46.76,49976.35933806147,28.1044,28.1948,28.0923,28.1827,49976.3593
2016-02-11 10:35:00,46.78,46.85,46.71,46.72,41713.25267695731,28.1948,28.237,28.1526,28.1586,41713.2527
2016-02-11 10:40:00,46.73,46.77,46.66,46.73,47747.18397997497,28.1646,28.1888,28.1225,28.1646,47747.184
2016-02-11 10:45:00,46.73,46.86,46.69,46.83,49205.95188429982,28.1646,28.243,28.1405,28.2249,49205.9519
2016-02-11 10:50:00,46.82,46.83,46.65,46.65,37574.74621054096,28.2189,28.2249,28.1164,28.1164,37574.7462
2016-02-11 10:55:00,46.65,46.76,46.6,46.72,40657.7666527604,28.1164,28.1827,28.0863,28.1586,40657.7667
2016-02-11 11:00:00,46.73,46.82,46.69,46.76,36513.69767765262,28.1646,28.2189,28.1405,28.1827,36513.6977
2016-02-11 11:05:00,46.76,46.84,46.63,46.69,47911.27798637186,28.1827,28.2309,28.1044,28.1405,47911.278
2016-02-11 11:10:00,46.68,46.77,46.57,46.62,34939.507717980814,28.1345,28.1888,28.0682,28.0983,34939.5077
2016-02-11 11:15:00,46.63,46.68,46.58,46.68,18396.60686969824,28.1044,28.1345,28.0742,28.1345,18396.6069
2016-02-11 11:20:00,46.69,46.86,46.65,46.71,35992.21248783202,28.1405,28.243,28.1164,28.1526,35992.2125
2016-02-11 11:25:00,46.7,46.73,46.58,46.58,20262.82853566959,28.1466,28.1646,28.0742,28.0742,20262.8285
2016-02-11 11:30:00,46.57,46.58,46.45,46.45,49669.03073286053,28.0682,28.0742,27.9959,27.9959,49669.0307
2016-02-11 11:35:00,46.45,46.61,46.44,46.6,41784.17466277292,27.9959,28.0923,27.9899,28.0863,41784.1747
2016-02-11 11:40:00,46.6,46.66,46.57,46.66,56026.97816715339,28.0863,28.1225,28.0682,28.1225,56026.9782
2016-02-11 11:45:00,46.67,46.71,46.63,46.63,43134.47364761508,28.1285,28.1526,28.1044,28.1044,43134.4736
2016-02-11 11:50:00,46.62,46.76,46.6,46.71,21859.26853010708,28.0983,28.1827,28.0863,28.1526,21859.2685
2016-02-11 11:55:00,46.71,46.8,46.66,46.71,24404.11625643165,28.1526,28.2068,28.1225,28.1526,24404.1163
2016-02-11 12:00:00,46.69,46.74,46.66,46.73,14285.91294673898,28.1405,28.1707,28.1225,28.1646,14285.9129
2016-02-11 12:05:00,46.72,46.76,46.68,46.68,28292.30983173412,28.1586,28.1827,28.1345,28.1345,28292.3098
2016-02-11 12:10:00,46.68,46.78,46.68,46.69,27823.668474482,28.1345,28.1948,28.1345,28.1405,27823.6685
2016-02-11 12:15:00,46.7,46.75,46.61,46.63,14199.694062021974,28.1466,28.1767,28.0923,28.1044,14199.6941
2016-02-11 12:20:00,46.64,46.74,46.64,46.72,18275.622305659854,28.1104,28.1707,28.1104,28.1586,18275.6223
2016-02-11 12:25:00,46.73,46.8,46.68,46.71,28619.10721735503,28.1646,28.2068,28.1345,28.1526,28619.1072
2016-02-11 12:30:00,46.71,46.73,46.66,46.72,20585.45403977194,28.1526,28.1646,28.1225,28.1586,20585.454
2016-02-11 12:35:00,46.72,46.77,46.68,46.75,17959.949937421778,28.1586,28.1888,28.1345,28.1767,17959.9499
2016-02-11 12:40:00,46.76,46.76,46.71,46.71,30148.797107495484,28.1827,28.1827,28.1526,28.1526,30148.7971
2016-02-11 12:45:00,46.71,46.75,46.67,46.7,37213.18314559867,28.1526,28.1767,28.1285,28.1466,37213.1831
2016-02-11 12:50:00,46.71,46.9,46.71,46.88,36054.79071061049,28.1526,28.2671,28.1526,28.2551,36054.7907
2016-02-11 12:55:00,46.89,46.99,46.87,46.9,30325.40675844806,28.2611,28.3213,28.249,28.2671,30325.4068
2016-02-11 13:00:00,46.94,47.07,46.9,46.94,35422.05534696148,28.2912,28.3696,28.2671,28.2912,35422.0553
2016-02-11 13:05:00,46.91,47.05,46.91,47.05,57660.96509525797,28.2731,28.3575,28.2731,28.3575,57660.9651
2016-02-11 13:10:00,47.04,47.06,46.99,47.04,33669.86510916424,28.3515,28.3635,28.3213,28.3515,33669.8651
2016-02-11 13:15:00,47.03,47.05,46.94,47.03,30874.70449172577,28.3455,28.3575,28.2912,28.3455,30874.7045
2016-02-11 13:20:00,47.04,47.09,46.94,46.94,22034.487553886804,28.3515,28.3816,28.2912,28.2912,22034.4876
2016-02-11 13:25:00,46.94,47.02,46.88,46.9,17702.68391044361,28.2912,28.3394,28.2551,28.2671,17702.6839
2016-02-11 13:30:00,46.89,46.98,46.84,46.96,26178.556528994577,28.2611,28.3153,28.2309,28.3033,26178.5565
2016-02-11 13:35:00,46.94,46.96,46.83,46.86,42868.86385759978,28.2912,28.3033,28.2249,28.243,42868.8639
2016-02-11 13:40:00,46.84,46.96,46.83,46.95,29358.920873313866,28.2309,28.3033,28.2249,28.2972,29358.9209
2016-02-11 13:45:00,46.96,46.99,46.94,46.96,25655.680712001114,28.3033,28.3213,28.2912,28.3033,25655.6807
2016-02-11 13:50:00,46.96,46.99,46.94,46.96,25359.47712418301,28.3033,28.3213,28.2912,28.3033,25359.4771
2016-02-11 13:55:00,46.97,46.99,46.84,46.91,49539.70240578501,28.3093,28.3213,28.2309,28.2731,49539.7024
2016-02-11 14:00:00,46.93,46.93,46.89,46.9,29144.764288694205,28.2852,28.2852,28.2611,28.2671,29144.7643
2016-02-11 14:05:00,46.9,46.96,46.83,46.96,29776.10902517036,28.2671,28.3033,28.2249,28.3033,29776.109
2016-02-11 14:10:00,46.96,46.99,46.89,46.91,20129.32832707552,28.3033,28.3213,28.2611,28.2731,20129.3283
2016-02-11 14:15:00,46.91,46.95,46.76,46.76,23060.770407453765,28.2731,28.2972,28.1827,28.1827,23060.7704
2016-02-11 14:20:00,46.76,46.83,46.73,46.73,22180.503407036576,28.1827,28.2249,28.1646,28.1646,22180.5034
2016-02-11 14:25:00,46.74,46.79,46.68,46.68,31905.15922681129,28.1707,28.2008,28.1345,28.1345,31905.1592
2016-02-11 14:30:00,46.69,46.73,46.64,46.68,26562.36962870255,28.1405,28.1646,28.1104,28.1345,26562.3696
2016-02-11 14:35:00,46.68,46.82,46.6,46.82,62124.87832012238,28.1345,28.2189,28.0863,28.2189,62124.8783
2016-02-11 14:40:00,46.85,46.96,46.73,46.89,48516.20080656376,28.237,28.3033,28.1646,28.2611,48516.2008
2016-02-11 14:45:00,46.89,47.04,46.8,47.02,37852.87164511195,28.2611,28.3515,28.2068,28.3394,37852.8716
2016-02-11 14:50:00,47.02,47.22,47.01,47.14,46761.22931442081,28.3394,28.46,28.3334,28.4118,46761.2293
2016-02-11 14:55:00,47.15,47.18,46.94,46.98,45263.52384925602,28.4178,28.4359,28.2912,28.3153,45263.5238
2016-02-11 15:00:00,46.99,46.99,46.83,46.86,40667.50104297038,28.3213,28.3213,28.2249,28.243,40667.501
2016-02-11 15:05:00,46.86,46.89,46.7,46.81,41440.68975107774,28.243,28.2611,28.1466,28.2129,41440.6898
2016-02-11 15:10:00,46.84,47.02,46.84,46.92,30193.29717702684,28.2309,28.3394,28.2309,28.2792,30193.2972
2016-02-11 15:15:00,46.94,46.94,46.81,46.86,34148.24085662634,28.2912,28.2912,28.2129,28.243,34148.2409
2016-02-11 15:20:00,46.84,46.92,46.79,46.81,55878.18105965791,28.2309,28.2792,28.2008,28.2129,55878.1811
2016-02-11 15:25:00,46.82,46.99,46.81,46.98,53996.66249478515,28.2189,28.3213,28.2129,28.3153,53996.6625
2016-02-11 15:30:00,46.97,46.99,46.86,46.99,58231.122236128496,28.3093,28.3213,28.243,28.3213,58231.1222
2016-02-11 15:35:00,47.01,47.15,46.99,47.12,67110.2767348074,28.3334,28.4178,28.3213,28.3997,67110.2767
2016-02-11 15:40:00,47.13,47.22,47.09,47.22,64812.96064525101,28.4057,28.46,28.3816,28.46,64812.9606
2016-02-11 15:45:00,47.21,47.22,47.07,47.13,86038.10318453623,28.4539,28.46,28.3696,28.4057,86038.1032
2016-02-11 15:50:00,47.14,47.19,47.01,47.03,104783.75747462106,28.4118,28.4419,28.3334,28.3455,104783.7575
2016-02-11 15:55:00,47.03,47.07,46.89,46.89,220493.6726463636,28.3455,28.3696,28.2611,28.2611,220493.6726
2016-02-12 09:30:00,47.42,47.47,47.24,47.32,74100.95953274927,28.5805,28.6106,28.472,28.5202,74100.9595
2016-02-12 09:35:00,47.3,47.55,47.3,47.5,43956.334306772354,28.5082,28.6589,28.5082,28.6287,43956.3343
2016-02-12 09:40:00,47.49,47.65,47.45,47.61,44063.41259908219,28.6227,28.7191,28.5986,28.695,44063.4126
2016-02-12 09:45:00,47.63,47.63,47.51,47.55,42013.62814629398,28.7071,28.7071,28.6348,28.6589,42013.6281
2016-02-12 09:50:00,47.55,47.75,47.53,47.73,40763.454317897376,28.6589,28.7794,28.6468,28.7674,40763.4543
2016-02-12 09:55:00,47.74,47.78,47.64,47.66,62643.58225559728,28.7734,28.7975,28.7131,28.7252,62643.5823
2016-02-12 10:00:00,47.64,47.7,47.51,47.65,45944.93116395495,28.7131,28.7493,28.6348,28.7191,45944.9312
2016-02-12 10:05:00,47.64,47.83,47.55,47.81,126266.16604088443,28.7131,28.8276,28.6589,28.8156,126266.166
2016-02-12 10:10:00,47.8,47.87,47.7,47.72,28035.043804755947,28.8095,28.8517,28.7493,28.7613,28035.0438
2016-02-12 10:15:00,47.73,47.83,47.7,47.82,20094.562647754137,28.7674,28.8276,28.7493,28.8216,20094.5626
2016-02-12 10:20:00,47.83,47.86,47.8,47.81,23149.77054651648,28.8276,28.8457,28.8095,28.8156,23149.7705
2016-02-12 10:25:00,47.83,47.88,47.68,47.68,65676.54011959395,28.8276,28.8578,28.7372,28.7372,65676.5401
2016-02-12 10:30:00,47.71,47.9,47.68,47.88,21209.845640383814,28.7553,28.8698,28.7372,28.8578,21209.8456
2016-02-12 10:35:00,47.88,47.91,47.83,47.9,23251.28633013489,28.8578,28.8758,28.8276,28.8698,23251.2863
2016-02-12 10:40:00,47.88,47.92,47.86,47.91,24470.86636072869,28.8578,28.8819,28.8457,28.8758,24470.8664
2016-02-12 10:45:00,47.89,47.89,47.84,47.86,26078.43137254902,28.8638,28.8638,28.8337,28.8457,26078.4314
2016-02-12 10:50:00,47.86,48.0,47.83,47.83,56904.46391322487,28.8457,28.9301,28.8276,28.8276,56904.4639
2016-02-12 10:55:00,47.83,47.86,47.71,47.76,23322.20831595049,28.8276,28.8457,28.7553,28.7854,23322.2083
2016-02-12 11:00:00,47.76,47.92,47.76,47.78,52829.92629675984,28.7854,28.8819,28.7854,28.7975,52829.9263
2016-02-12 11:05:00,47.78,47.87,47.78,47.86,19917.95299680156,28.7975,28.8517,28.7975,28.8457,19917.953
2016-02-12 11:10:00,47.85,48.0,47.84,47.99,24114.86580447782,28.8397,28.9301,28.8337,28.9241,24114.8658
2016-02-12 11:15:00,47.99,48.05,47.94,47.98,29744.12460019469,28.9241,28.9602,28.8939,28.918,29744.1246
2016-02-12 11:20:00,47.98,48.04,47.91,47.92,43896.53733833959,28.918,28.9542,28.8758,28.8819,43896.5373
2016-02-12 11:25:00,47.94,48.0,47.91,47.97,46602.69781671534,28.8939,28.9301,28.8758,28.912,46602.6978
2016-02-12 11:30:00,47.97,48.09,47.97,48.07,20200.25031289112,28.912,28.9843,28.912,28.9723,20200.2503
2016-02-12 11:35:00,48.09,48.11,47.99,47.99,30120.984564038383,28.9843,28.9964,28.9241,28.9241,30120.9846
2016-02-12 11:40:00,48.0,48.04,47.97,48.0,16172.994020303158,28.9301,28.9542,28.912,28.9301,16172.994
2016-02-12 11:45:00,48.0,48.09,48.0,48.06,27616.465025726604,28.9301,28.9843,28.9301,28.9662,27616.465
2016-02-12 11:50:00,48.08,48.08,47.99,47.99,21786.955917118623,28.9783,28.9783,28.9241,28.9241,21786.9559
2016-02-12 11:55:00,47.97,48.04,47.95,48.01,9758.030871923238,28.912,28.9542,28.9,28.9361,9758.0309
2016-02-12 12:00:00,48.01,48.01,47.79,47.81,31834.23724099569,28.9361,28.9361,28.8035,28.8156,31834.2372
2016-02-12 12:05:00,47.8,47.83,47.73,47.73,19313.030176609653,28.8095,28.8276,28.7674,28.7674,19313.0302
2016-02-12 12:10:00,47.73,47.86,47.73,47.86,11629.81504658601,28.7674,28.8457,28.7674,28.8457,11629.815
2016-02-12 12:15:00,47.86,47.94,47.83,47.91,11973.299958281186,28.8457,28.8939,28.8276,28.8758,11973.3
2016-02-12 12:20:00,47.9,47.93,47.88,47.88,7090.807954387429,28.8698,28.8879,28.8578,28.8578,7090.808
2016-02-12 12:25:00,47.87,48.01,47.87,47.97,10958.142122097066,28.8517,28.9361,28.8517,28.912,10958.1421
2016-02-12 12:30:00,47.96,47.99,47.93,47.98,12348.769294952024,28.906,28.9241,28.8879,28.918,12348.7693
2016-02-12 12:35:00,47.97,48.02,47.94,48.0,26565.150883048256,28.912,28.9421,28.8939,28.9301,26565.1509
2016-02-12 12:40:00,48.01,48.1,47.97,48.1,21863.440411625645,28.9361,28.9904,28.912,28.9904,21863.4404
2016-02-12 12:45:00,48.11,48.11,48.02,48.04,19410.3740787095,28.9964,28.9964,28.9421,28.9542,19410.3741
2016-02-12 12:50:00,48.04,48.07,47.99,48.04,19977.74996523432,28.9542,28.9723,28.9241,28.9542,19977.75
2016-02-12 12:55:00,48.04,48.05,47.94,47.94,15288.555138367405,28.9542,28.9602,28.8939,28.8939,15288.5551
2016-02-12 13:00:00,47.93,48.01,47.92,47.96,24861.632596300933,28.8879,28.9361,28.8819,28.906,24861.6326
2016-02-12 13:05:00,47.95,47.98,47.9,47.91,22678.34793491865,28.9,28.918,28.8698,28.8758,22678.3479
2016-02-12 13:10:00,47.89,47.95,47.86,47.89,20575.71964956196,28.8638,28.9,28.8457,28.8638,20575.7196
2016-02-12 13:15:00,47.89,47.93,47.86,47.89,50880.2670004172,28.8638,28.8879,28.8457,28.8638,50880.267
2016-02-12 13:20:00,47.89,47.95,47.88,47.92,20261.437908496733,28.8638,28.9,28.8578,28.8819,20261.4379
2016-02-12 13:25:00,47.92,48.09,47.92,48.03,100813.51689612016,28.8819,28.9843,28.8819,28.9482,100813.5169
2016-02-12 13:30:00,48.01,48.17,47.99,48.15,134450.0069531359,28.9361,29.0325,28.9241,29.0205,134450.007
2016-02-12 13:35:00,48.16,48.27,48.16,48.21,32284.8004450007,29.0265,29.0928,29.0265,29.0567,32284.8004
2016-02-12 13:40:00,48.22,48.27,48.15,48.26,18421.638158809623,29.0627,29.0928,29.0205,29.0868,18421.6382
2016-02-12 13:45:00,48.26,48.29,48.23,48.26,17574.746210540954,29.0868,29.1049,29.0687,29.0868,17574.7462
2016-02-12 13:50:00,48.27,48.27,48.21,48.21,17692.949520233626,29.0928,29.0928,29.0567,29.0567,17692.9495
2016-02-12 13:55:00,48.21,48.25,48.19,48.2,14214.990960923378,29.0567,29.0808,29.0446,29.0506,14214.991
2016-02-12 14:00:00,48.19,48.24,48.18,48.18,30123.76581838409,29.0446,29.0747,29.0386,29.0386,30123.7658
2016-02-12 14:05:00,48.18,48.29,48.13,48.29,38774.85746071478,29.0386,29.1049,29.0084,29.1049,38774.8575
2016-02-12 14:10:00,48.29,48.32,48.27,48.29,21129.18926435823,29.1049,29.123,29.0928,29.1049,21129.1893
2016-02-12 14:15:00,48.29,48.31,48.2,48.23,27581.699346405232,29.1049,29.1169,29.0506,29.0687,27581.6993
2016-02-12 14:20:00,48.24,48.29,48.22,48.29,14594.63217911278,29.0747,29.1049,29.0627,29.1049,14594.6322
2016-02-12 14:25:00,48.27,48.4,48.27,48.37,40065.35947712418,29.0928,29.1712,29.0928,29.1531,40065.3595
2016-02-12 14:30:00,48.37,48.41,48.31,48.32,18347.934918648312,29.1531,29.1772,29.1169,29.123,18347.9349
2016-02-12 14:35:00,48.32,48.35,48.29,48.35,14494.507022667223,29.123,29.141,29.1049,29.141,14494.507
2016-02-12 14:40:00,48.35,48.41,48.34,48.41,32318.175497149216,29.141,29.1772,29.135,29.1772,32318.1755
2016-02-12 14:45:00,48.42,48.45,48.35,48.37,40543.73522458629,29.1832,29.2013,29.141,29.1531,40543.7352
2016-02-12 14:50:00,48.37,48.46,48.37,48.43,20094.562647754137,29.1531,29.2073,29.1531,29.1893,20094.5626
2016-02-12 14:55:00,48.42,48.52,48.42,48.44,34388.81935753025,29.1832,29.2435,29.1832,29.1953,34388.8194
2016-02-12 15:00:00,48.42,48.46,48.4,48.46,27712.4183006536,29.1832,29.2073,29.1712,29.2073,27712.4183
2016-02-12 15:05:00,48.47,48.53,48.43,48.45,25417.88346544292,29.2134,29.2495,29.1893,29.2013,25417.8835
2016-02-12 15:10:00,48.45,48.52,48.45,48.5,20400.500625782228,29.2013,29.2435,29.2013,29.2314,20400.5006
2016-02-12 15:15:00,48.5,48.52,48.48,48.49,38787.37310527048,29.2314,29.2435,29.2194,29.2254,38787.3731
2016-02-12 15:20:00,48.49,48.52,48.47,48.47,47171.46433041302,29.2254,29.2435,29.2134,29.2134,47171.4643
2016-02-12 15:25:00,48.47,48.52,48.43,48.52,42811.848143512725,29.2134,29.2435,29.1893,29.2435,42811.8481
2016-02-12 15:30:00,48.52,48.52,48.36,48.36,45280.21137533028,29.2435,29.2435,29.1471,29.1471,45280.2114
2016-02-12 15:35:00,48.36,48.45,48.36,48.4,49566.124322069256,29.1471,29.2013,29.1471,29.1712,49566.1243
2016-02-12 15:40:00,48.4,48.46,48.38,48.44,95768.32151300236,29.1712,29.2073,29.1591,29.1953,95768.3215
2016-02-12 15:45:00,48.44,48.49,48.42,48.42,67217.35502711724,29.1953,29.2254,29.1832,29.1832,67217.355
2016-02-12 15:50:00,48.44,48.46,48.38,48.45,60193.29717702684,29.1953,29.2073,29.1591,29.2013,60193.2972
2016-02-12 15:55:00,48.45,48.45,48.39,48.42,125800.30593797805,29.2013,29.2013,29.1651,29.1832,125800.3059
2016-02-16 09:30:00,49.02,49.29,49.02,49.04,65533.30552078988,29.5448,29.7076,29.5448,29.5569,65533.3055
2016-02-16 09:35:00,49.04,49.32,49.04,49.17,40404.6725073008,29.5569,29.7257,29.5569,29.6353,40404.6725
2016-02-16 09:40:00,49.18,49.37,49.14,49.34,45422.05534696148,29.6413,29.7558,29.6172,29.7377,45422.0553
2016-02-16 09:45:00,49.33,49.33,49.24,49.29,25563.89931859269,29.7317,29.7317,29.6774,29.7076,25563.8993
2016-02-16 09:50:00,49.32,49.37,49.16,49.25,80354.60992907803,29.7257,29.7558,29.6292,29.6835,80354.6099
2016-02-16 09:55:00,49.26,49.27,49.16,49.21,33468.224169100264,29.6895,29.6955,29.6292,29.6594,33468.2242
2016-02-16 10:00:00,49.19,49.34,49.16,49.22,38728.96676401057,29.6473,29.7377,29.6292,29.6654,38728.9668
2016-02-16 10:05:00,49.2,49.24,49.14,49.19,33468.224169100264,29.6533,29.6774,29.6172,29.6473,33468.2242
2016-02-16 10:10:00,49.22,49.22,49.11,49.14,86409.40063968851,29.6654,29.6654,29.5991,29.6172,86409.4006
2016-02-16 10:15:00,49.14,49.19,49.07,49.11,58760.95118898624,29.6172,29.6473,29.575,29.5991,58760.9512
2016-02-16 10:20:00,49.09,49.18,49.06,49.11,40741.204283131694,29.587,29.6413,29.569,29.5991,40741.2043
2016-02-16 10:25:00,49.1,49.17,49.09,49.11,29446.53038520373,29.5931,29.6353,29.587,29.5991,29446.5304
2016-02-16 10:30:00,49.1,49.33,49.09,49.27,49945.76554025866,29.5931,29.7317,29.587,29.6955,49945.7655
2016-02-16 10:35:00,49.29,49.39,49.22,49.22,24148.24085662634,29.7076,29.7679,29.6654,29.6654,24148.2409
2016-02-16 10:40:00,49.24,49.27,49.15,49.18,23455.70852454457,29.6774,29.6955,29.6232,29.6413,23455.7085
2016-02-16 10:45:00,49.18,49.22,49.14,49.15,24744.81991378112,29.6413,29.6654,29.6172,29.6232,24744.8199
2016-02-16 10:50:00,49.15,49.19,49.03,49.15,49623.14003615632,29.6232,29.6473,29.5509,29.6232,49623.14
2016-02-16 10:55:00,49.15,49.17,49.03,49.1,150097.34390209985,29.6232,29.6353,29.5509,29.5931,150097.3439
2016-02-16 11:00:00,49.1,49.22,49.1,49.19,25854.54039771937,29.5931,29.6654,29.5931,29.6473,25854.5404
2016-02-16 11:05:00,49.19,49.19,49.07,49.15,27118.62049784453,29.6473,29.6473,29.575,29.6232,27118.6205
2016-02-16 11:10:00,49.15,49.18,49.1,49.17,23904.881101376723,29.6232,29.6413,29.5931,29.6353,23904.8811
2016-02-16 11:15:00,49.18,49.37,49.18,49.36,26362.11931581144,29.6413,29.7558,29.6413,29.7498,26362.1193
2016-02-16 11:20:00,49.39,49.43,49.34,49.39,22615.769712140176,29.7679,29.792,29.7377,29.7679,22615.7697
2016-02-16 11:25:00,49.41,49.5,49.41,49.48,22722.84800445001,29.7799,29.8342,29.7799,29.8221,22722.848
2016-02-16 11:30:00,49.49,49.61,49.45,49.57,33793.63092754833,29.8281,29.9004,29.804,29.8763,33793.6309
2016-02-16 11:35:00,49.56,49.63,49.55,49.6,18804.06063134474,29.8703,29.9125,29.8643,29.8944,18804.0606
2016-02-16 11:40:00,49.6,49.72,49.56,49.71,27222.91753580865,29.8944,29.9667,29.8703,29.9607,27222.9175
2016-02-16 11:45:00,49.7,49.78,49.7,49.76,40803.78250591017,29.9547,30.0029,29.9547,29.9909,40803.7825
2016-02-16 11:50:00,49.76,49.85,49.72,49.84,69976.35933806148,29.9909,30.0451,29.9667,30.0391,69976.3593
2016-02-16 11:55:00,49.83,49.96,49.83,49.96,41622.86191072174,30.033,30.1114,30.033,30.1114,41622.8619
2016-02-16 12:00:00,49.96,50.11,49.93,50.0,70560.42275066055,30.1114,30.2018,30.0933,30.1355,70560.4228
2016-02-16 12:05:00,50.0,50.05,49.92,49.96,41482.40856626339,30.1355,30.1656,30.0873,30.1114,41482.4086
2016-02-16 12:10:00,49.98,49.99,49.92,49.96,29623.14003615631,30.1235,30.1295,30.0873,30.1114,29623.14
2016-02-16 12:15:00,49.95,50.03,49.93,49.99,35358.086497010154,30.1054,30.1536,30.0933,30.1295,35358.0865
2016-02-16 12:20:00,50.0,50.14,49.98,50.0,79624.53066332916,30.1355,30.2199,30.1235,30.1355,79624.5307
2016-02-16 12:25:00,50.0,50.13,50.0,50.05,57469.05854540398,30.1355,30.2139,30.1355,30.1656,57469.0585
2016-02-16 12:30:00,50.05,50.19,50.04,50.06,47373.10527047699,30.1656,30.25,30.1596,30.1717,47373.1053
2016-02-16 12:35:00,50.06,50.08,50.01,50.02,24469.475733555835,30.1717,30.1837,30.1415,30.1476,24469.4757
2016-02-16 12:40:00,50.01,50.03,49.95,50.01,24623.83534974273,30.1415,30.1536,30.1054,30.1415,24623.8353
2016-02-16 12:45:00,50.02,50.09,50.01,50.06,20757.89180920596,30.1476,30.1897,30.1415,30.1717,20757.8918
2016-02-16 12:50:00,50.05,50.09,50.0,50.09,31725.76832151301,30.1656,30.1897,30.1355,30.1897,31725.7683
2016-02-16 12:55:00,50.09,50.15,50.06,50.11,18710.888610763457,30.1897,30.2259,30.1717,30.2018,18710.8886
2016-02-16 13:00:00,50.11,50.24,50.11,50.19,38585.73216520652,30.2018,30.2802,30.2018,30.25,38585.7322
2016-02-16 13:05:00,50.2,50.21,50.14,50.2,29222.63941037408,30.256,30.2621,30.2199,30.256,29222.6394
2016-02-16 13:10:00,50.21,50.28,50.19,50.21,73924.34988179669,30.2621,30.3043,30.25,30.2621,73924.3499
2016-02-16 13:15:00,50.21,50.23,50.16,50.18,33827.00597969685,30.2621,30.2741,30.2319,30.244,33827.006
2016-02-16 13:20:00,50.18,50.19,50.09,50.1,39931.85926853011,30.244,30.25,30.1897,30.1958,39931.8593
2016-02-16 13:25:00,50.11,50.16,49.93,49.95,56871.08886107635,30.2018,30.2319,30.0933,30.1054,56871.0889
2016-02-16 13:30:00,49.96,50.03,49.91,50.01,37011.5422055347,30.1114,30.1536,30.0813,30.1415,37011.5422
2016-02-16 13:35:00,49.99,50.03,49.95,49.95,41677.096370463085,30.1295,30.1536,30.1054,30.1054,41677.0964
2016-02-16 13:40:00,49.94,49.95,49.84,49.88,43027.39535530525,30.0993,30.1054,30.0391,30.0632,43027.3954
2016-02-16 13:45:00,49.89,49.98,49.86,49.97,28983.451536643028,30.0692,30.1235,30.0511,30.1174,28983.4515
2016-02-16 13:50:00,49.98,50.03,49.96,49.96,31927.409261576973,30.1235,30.1536,30.1114,30.1114,31927.4093
2016-02-16 13:55:00,49.96,49.98,49.95,49.98,23842.30287859825,30.1114,30.1235,30.1054,30.1235,23842.3029
2016-02-16 14:00:00,49.98,50.01,49.96,50.0,61232.095675149496,30.1235,30.1415,30.1114,30.1355,61232.0957
2016-02-16 14:05:00,50.0,50.04,49.98,50.0,38696.982339034905,30.1355,30.1596,30.1235,30.1355,38696.9823
2016-02-16 14:10:00,50.0,50.06,49.98,49.99,38375.74746210541,30.1355,30.1717,30.1235,30.1295,38375.7475
2016-02-16 14:15:00,50.0,50.05,49.95,49.98,41150.04867195105,30.1355,30.1656,30.1054,30.1235,41150.0487
2016-02-16 14:20:00,49.99,50.03,49.96,50.03,24034.209428452235,30.1295,30.1536,30.1114,30.1536,24034.2094
2016-02-16 14:25:00,50.04,50.04,49.96,49.99,36801.5575024336,30.1596,30.1596,30.1114,30.1295,36801.5575
2016-02-16 14:30:00,49.99,50.01,49.94,49.94,39026.56097900153,30.1295,30.1415,30.0993,30.0993,39026.561
2016-02-16 14:35:00,49.95,49.99,49.87,49.88,41333.61145876791,30.1054,30.1295,30.0572,30.0632,41333.6115
2016-02-16 14:40:00,49.89,49.95,49.86,49.88,57158.94868585733,30.0692,30.1054,30.0511,30.0632,57158.9487
2016-02-16 14:45:00,49.88,49.91,49.86,49.91,43483.52106800168,30.0632,30.0813,30.0511,30.0813,43483.5211
2016-02-16 14:50:00,49.92,49.92,49.8,49.83,88060.07509386734,30.0873,30.0873,30.015,30.033,88060.0751
2016-02-16 14:55:00,49.84,49.91,49.83,49.88,44348.49116951746,30.0391,30.0813,30.033,30.0632,44348.4912
2016-02-16 15:00:00,49.88,49.95,49.86,49.89,76042.27506605479,30.0632,30.1054,30.0511,30.0692,76042.2751
2016-02-16 15:05:00,49.89,49.93,49.83,49.83,50449.17257683216,30.0692,30.0933,30.033,30.033,50449.1726
2016-02-16 15:10:00,49.84,49.86,49.79,49.79,70372.68808232514,30.0391,30.0511,30.0089,30.0089,70372.6881
2016-02-16 15:15:00,49.79,49.89,49.79,49.87,46046.44694757336,30.0089,30.0692,30.0089,30.0572,46046.4469
2016-02-16 15:20:00,49.88,49.97,49.88,49.94,88792.9356139619,30.0632,30.1174,30.0632,30.0993,88792.9356
2016-02-16 15:25:00,49.94,49.97,49.93,49.96,49190.65498539842,30.0993,30.1174,30.0933,30.1114,49190.655
2016-02-16 15:30:00,49.96,49.97,49.89,49.94,63690.724516757065,30.1114,30.1174,30.0692,30.0993,63690.7245
2016-02-16 15:35:00,49.95,50.0,49.93,49.96,96758.4480600751,30.1054,30.1355,30.0933,30.1114,96758.4481
2016-02-16 15:40:00,49.96,50.0,49.93,50.0,82268.11291892645,30.1114,30.1355,30.0933,30.1355,82268.1129
2016-02-16 15:45:00,50.0,50.0,49.9,49.97,115060.4922820192,30.1355,30.1355,30.0752,30.1174,115060.4923
2016-02-16 15:50:00,49.98,50.03,49.96,50.01,159890.14045334447,30.1235,30.1536,30.1114,30.1415,159890.1405
2016-02-16 15:55:00,50.01,50.01,49.91,49.96,435772.49339452095,30.1415,30.1415,30.0813,30.1114,435772.4934
2016-02-17 09:30:00,50.37,50.53,50.34,50.43,52457.23821443472,30.3585,30.4549,30.3404,30.3947,52457.2382
2016-02-17 09:35:00,50.44,50.69,50.38,50.63,93746.34960367126,30.4007,30.5514,30.3645,30.5152,93746.3496
2016-02-17 09:40:00,50.63,51.1,50.58,51.01,137562.23056598526,30.5152,30.7985,30.4851,30.7442,137562.2306
2016-02-17 09:45:00,50.98,51.17,50.96,51.07,97984.98122653316,30.7262,30.8407,30.7141,30.7804,97984.9812
2016-02-17 09:50:00,51.09,51.25,50.93,51.24,99852.59351967738,30.7925,30.8889,30.696,30.8829,99852.5935
2016-02-17 09:55:00,51.26,51.3,51.1,51.25,92902.23890974832,30.8949,30.919,30.7985,30.8889,92902.2389
2016-02-17 10:00:00,51.24,51.37,51.14,51.2,137891.8092059519,30.8829,30.9612,30.8226,30.8588,137891.8092
2016-02-17 10:05:00,51.2,51.31,51.18,51.18,84208.0378250591,30.8588,30.9251,30.8467,30.8467,84208.0378
2016-02-17 10:10:00,51.17,51.34,51.17,51.29,107399.52718676125,30.8407,30.9431,30.8407,30.913,107399.5272
2016-02-17 10:15:00,51.29,51.46,51.28,51.38,77382.83966068698,30.913,31.0155,30.907,30.9672,77382.8397
2016-02-17 10:20:00,51.39,51.53,51.34,51.34,95801.6965651509,30.9733,31.0577,30.9431,30.9431,95801.6966
2016-02-17 10:25:00,51.34,51.34,51.22,51.27,98841.60756501184,30.9431,30.9431,30.8708,30.9009,98841.6076
2016-02-17 10:30:00,51.29,51.34,51.21,51.23,90015.29689890142,30.913,30.9431,30.8648,30.8768,90015.2969
2016-02-17 10:35:00,51.24,51.32,51.23,51.25,47679.04324850508,30.8829,30.9311,30.8768,30.8889,47679.0432
2016-02-17 10:40:00,51.24,51.31,51.12,51.31,33607.286886385766,30.8829,30.9251,30.8105,30.9251,33607.2869
2016-02-17 10:45:00,51.31,51.32,51.11,51.13,86256.43165067447,30.9251,30.9311,30.8045,30.8166,86256.4317
2016-02-17 10:50:00,51.13,51.14,51.08,51.11,65344.180225281605,30.8166,30.8226,30.7864,30.8045,65344.1802
2016-02-17 10:55:00,51.13,51.14,51.08,51.09,47456.54290084829,30.8166,30.8226,30.7864,30.7925,47456.5429
2016-02-17 11:00:00,51.09,51.11,51.0,51.04,62487.83201223752,30.7925,30.8045,30.7382,30.7623,62487.832
2016-02-17 11:05:00,51.05,51.08,50.98,51.0,48182.45028507857,30.7684,30.7864,30.7262,30.7382,48182.4503
2016-02-17 11:10:00,50.99,51.12,50.98,51.12,32437.769434014743,30.7322,30.8105,30.7262,30.8105,32437.7694
2016-02-17 11:15:00,51.12,51.15,51.03,51.03,58285.35669586984,30.8105,30.8286,30.7563,30.7563,58285.3567
2016-02-17 11:20:00,51.02,51.07,50.97,51.06,47132.52676957308,30.7503,30.7804,30.7201,30.7744,47132.5268
2016-02-17 11:25:00,51.05,51.11,50.99,51.08,48492.56014462523,30.7684,30.8045,30.7322,30.7864,48492.5601
2016-02-17 11:30:00,51.08,51.12,51.06,51.06,36505.35391461549,30.7864,30.8105,30.7744,30.7744,36505.3539
2016-02-17 11:35:00,51.06,51.11,51.01,51.06,71137.53302739536,30.7744,30.8045,30.7442,30.7744,71137.533
2016-02-17 11:40:00,51.06,51.17,51.05,51.14,35492.97733277708,30.7744,30.8407,30.7684,30.8226,35492.9773
2016-02-17 11:45:00,51.14,51.16,51.08,51.12,26221.665971353083,30.8226,30.8346,30.7864,30.8105,26221.666
2016-02-17 11:50:00,51.13,51.21,51.13,51.17,46451.11945487416,30.8166,30.8648,30.8166,30.8407,46451.1195
2016-02-17 11:55:00,51.17,51.17,51.08,51.16,20272.56292587957,30.8407,30.8407,30.7864,30.8346,20272.5629
2016-02-17 12:00:00,51.16,51.21,51.11,51.14,26620.77596996245,30.8346,30.8648,30.8045,30.8226,26620.776
2016-02-17 12:05:00,51.12,51.15,51.11,51.14,14472.256987901545,30.8105,30.8286,30.8045,30.8226,14472.257
2016-02-17 12:10:00,51.14,51.16,51.11,51.16,33818.662216659715,30.8226,30.8346,30.8045,30.8346,33818.6622
2016-02-17 12:15:00,51.17,51.18,51.11,51.15,36077.040745376165,30.8407,30.8467,30.8045,30.8286,36077.0407
2016-02-17 12:20:00,51.16,51.16,51.09,51.16,17489.917952996802,30.8346,30.8346,30.7925,30.8346,17489.918
2016-02-17 12:25:00,51.15,51.18,51.12,51.14,27332.777082464192,30.8286,30.8467,30.8105,30.8226,27332.7771
2016-02-17 12:30:00,51.14,51.25,51.14,51.25,30578.500903907665,30.8226,30.8889,30.8226,30.8889,30578.5009
2016-02-17 12:35:00,51.25,51.29,51.24,51.25,14505.632040050064,30.8889,30.913,30.8829,30.8889,14505.632
2016-02-17 12:40:00,51.26,51.34,51.25,51.26,31778.612154081493,30.8949,30.9431,30.8889,30.8949,31778.6122
2016-02-17 12:45:00,51.26,51.29,51.2,51.21,15588.930607704076,30.8949,30.913,30.8588,30.8648,15588.9306
2016-02-17 12:50:00,51.21,51.22,51.09,51.1,35645.94632179113,30.8648,30.8708,30.7925,30.7985,35645.9463
2016-02-17 12:55:00,51.1,51.1,50.99,51.01,55177.30496453901,30.7985,30.7985,30.7322,30.7442,55177.305
2016-02-17 13:00:00,51.01,51.05,50.95,51.05,64187.17841746628,30.7442,30.7684,30.7081,30.7684,64187.1784
2016-02-17 13:05:00,51.03,51.16,51.02,51.1,70495.06327353638,30.7563,30.8346,30.7503,30.7985,70495.0633
2016-02-17 13:10:00,51.11,51.18,51.09,51.17,34675.28855513837,30.8045,30.8467,30.7925,30.8407,34675.2886
2016-02-17 13:15:00,51.16,51.24,51.14,51.22,21048.53288833264,30.8346,30.8829,30.8226,30.8708,21048.5329
2016-02-17 13:20:00,51.22,51.27,51.19,51.21,65454.03977193715,30.8708,30.9009,30.8527,30.8648,65454.0398
2016-02-17 13:25:00,51.2,51.24,51.16,51.24,25057.71102767348,30.8588,30.8829,30.8346,30.8829,25057.711
2016-02-17 13:30:00,51.24,51.26,51.2,51.21,49096.09233764428,30.8829,30.8949,30.8588,30.8648,49096.0923
2016-02-17 13:35:00,51.21,51.21,51.15,51.16,30483.938256153528,30.8648,30.8648,30.8286,30.8346,30483.9383
2016-02-17 13:40:00,51.16,51.16,51.05,51.12,57124.18300653595,30.8346,30.8346,30.7684,30.8105,57124.183
2016-02-17 13:45:00,51.13,51.19,51.09,51.19,55181.47684605758,30.8166,30.8527,30.7925,30.8527,55181.4768
2016-02-17 13:50:00,51.19,51.21,51.15,51.2,96745.9324155194,30.8527,30.8648,30.8286,30.8588,96745.9324
2016-02-17 13:55:00,51.2,51.2,51.16,51.16,34252.53789459046,30.8588,30.8588,30.8346,30.8346,34252.5379
2016-02-17 14:00:00,51.16,51.31,51.14,51.29,68794.32624113475,30.8346,30.9251,30.8226,30.913,68794.3262
2016-02-17 14:05:00,51.29,51.34,51.24,51.31,43069.114170490895,30.913,30.9431,30.8829,30.9251,43069.1142
2016-02-17 14:10:00,51.31,51.37,51.31,51.37,58741.48240856627,30.9251,30.9612,30.9251,30.9612,58741.4824
2016-02-17 14:15:00,51.37,51.49,51.35,51.47,99580.0305937978,30.9612,31.0335,30.9492,31.0215,99580.0306
2016-02-17 14:20:00,51.47,51.49,51.37,51.37,57323.04269225421,31.0215,31.0335,30.9612,30.9612,57323.0427
2016-02-17 14:25:00,51.35,51.37,51.21,51.24,64169.10026421917,30.9492,30.9612,30.8648,30.8829,64169.1003
2016-02-17 14:30:00,51.24,51.33,51.23,51.28,34490.33514114866,30.8829,30.9371,30.8768,30.907,34490.3351
2016-02-17 14:35:00,51.27,51.3,51.25,51.25,30760.673063551665,30.9009,30.919,30.8889,30.8889,30760.6731
2016-02-17 14:40:00,51.25,51.36,51.24,51.36,51978.86246697261,30.8889,30.9552,30.8829,30.9552,51978.8625
2016-02-17 14:45:00,51.36,51.39,51.29,51.31,53224.86441385065,30.9552,30.9733,30.913,30.9251,53224.8644
2016-02-17 14:50:00,51.31,51.31,51.21,51.24,73327.77082464192,30.9251,30.9251,30.8648,30.8829,73327.7708
2016-02-17 14:55:00,51.23,51.29,51.16,51.21,133108.05173133084,30.8768,30.913,30.8346,30.8648,133108.0517
2016-02-17 15:00:00,51.22,51.25,51.21,51.24,51627.03379224031,30.8708,30.8889,30.8648,30.8829,51627.0338
2016-02-17 15:05:00,51.24,51.29,51.24,51.29,60326.79738562092,30.8829,30.913,30.8829,30.913,60326.7974
2016-02-17 15:10:00,51.29,51.36,51.26,51.34,54452.78820748158,30.913,30.9552,30.8949,30.9431,54452.7882
2016-02-17 15:15:00,51.34,51.4,51.33,51.37,50534.00083437631,30.9431,30.9793,30.9371,30.9612,50534.0008
2016-02-17 15:20:00,51.37,51.38,51.24,51.24,50760.67306355167,30.9612,30.9672,30.8829,30.8829,50760.6731
2016-02-17 15:25:00,51.24,51.24,51.15,51.21,79680.15575024337,30.8829,30.8829,30.8286,30.8648,79680.1558
2016-02-17 15:30:00,51.21,51.24,51.17,51.18,66313.44736476151,30.8648,30.8829,30.8407,30.8467,66313.4474
2016-02-17 15:35:00,51.18,51.26,51.13,51.26,73835.34974273398,30.8467,30.8949,30.8166,30.8949,73835.3497
2016-02-17 15:40:00,51.26,51.26,51.16,51.17,70084.82825754416,30.8949,30.8949,30.8346,30.8407,70084.8283
2016-02-17 15:45:00,51.17,51.2,51.16,51.19,98293.70045890695,30.8407,30.8588,30.8346,30.8527,98293.7005
2016-02-17 15:50:00,51.19,51.21,51.16,51.2,119742.73397302184,30.8527,30.8648,30.8346,30.8588,119742.734
2016-02-17 15:55:00,51.2,51.21,51.18,51.2,208588.51341955224,30.8588,30.8648,30.8467,30.8588,208588.5134
2016-02-18 09:30:00,50.96,51.2,50.87,50.97,135054.92977332778,30.7141,30.8588,30.6599,30.7201,135054.9298
2016-02-18 09:35:00,50.93,51.04,50.87,50.88,103838.13099707969,30.696,30.7623,30.6599,30.6659,103838.131
2016-02-18 09:40:00,50.88,50.96,50.8,50.8,95509.66485885136,30.6659,30.7141,30.6177,30.6177,95509.6649
2016-02-18 09:45:00,50.78,50.99,50.73,50.98,51704.90891392018,30.6056,30.7322,30.5755,30.7262,51704.9089
2016-02-18 09:50:00,50.95,51.08,50.93,51.03,40329.57863996663,30.7081,30.7864,30.696,30.7563,40329.5786
2016-02-18 09:55:00,51.04,51.08,51.01,51.06,44801.835627868175,30.7623,30.7864,30.7442,30.7744,44801.8356
2016-02-18 10:00:00,51.06,51.15,50.97,51.15,118033.6531775831,30.7744,30.8286,30.7201,30.8286,118033.6532
2016-02-18 10:05:00,51.14,51.19,50.93,50.98,63821.44347100543,30.8226,30.8527,30.696,30.7262,63821.4435
2016-02-18 10:10:00,50.99,51.05,50.88,50.93,78331.24739257406,30.7322,30.7684,30.6659,30.696,78331.2474
2016-02-18 10:15:00,50.93,51.01,50.88,50.98,84283.13169239328,30.696,30.7442,30.6659,30.7262,84283.1317
2016-02-18 10:20:00,50.97,50.97,50.85,50.88,71568.62745098039,30.7201,30.7201,30.6478,30.6659,71568.6275
2016-02-18 10:25:00,50.89,51.08,50.84,50.85,58221.387845918514,30.6719,30.7864,30.6418,30.6478,58221.3878
2016-02-18 10:30:00,50.87,50.97,50.83,50.95,44073.146989292174,30.6599,30.7201,30.6358,30.7081,44073.147
2016-02-18 10:35:00,50.96,50.96,50.79,50.87,28350.716172994024,30.7141,30.7141,30.6116,30.6599,28350.7162
2016-02-18 10:40:00,50.87,50.88,50.76,50.77,37555.27743012099,30.6599,30.6659,30.5936,30.5996,37555.2774
2016-02-18 10:45:00,50.77,50.83,50.75,50.75,37182.58934779586,30.5996,30.6358,30.5875,30.5875,37182.5893
2016-02-18 10:50:00,50.76,50.78,50.7,50.71,33839.52162425254,30.5936,30.6056,30.5574,30.5634,33839.5216
2016-02-18 10:55:00,50.71,50.81,50.67,50.72,50429.703796412185,30.5634,30.6237,30.5393,30.5695,50429.7038
2016-02-18 11:00:00,50.71,50.77,50.6,50.75,109819.21846752886,30.5634,30.5996,30.4971,30.5875,109819.2185
2016-02-18 11:05:00,50.78,50.85,50.75,50.82,36617.99471561675,30.6056,30.6478,30.5875,30.6297,36617.9947
2016-02-18 11:10:00,50.85,51.03,50.83,50.98,62270.89417327215,30.6478,30.7563,30.6358,30.7262,62270.8942
2016-02-18 11:15:00,50.98,51.06,50.96,50.96,48728.966764010576,30.7262,30.7744,30.7141,30.7141,48728.9668
2016-02-18 11:20:00,50.98,51.0,50.91,50.93,46210.540953970245,30.7262,30.7382,30.684,30.696,46210.541
2016-02-18 11:25:00,50.95,51.01,50.92,51.0,57279.93324989571,30.7081,30.7442,30.69,30.7382,57279.9332
2016-02-18 11:30:00,51.01,51.08,50.99,51.06,70433.87567793076,30.7442,30.7864,30.7322,30.7744,70433.8757
2016-02-18 11:35:00,51.05,51.1,51.02,51.09,44192.7409261577,30.7684,30.7985,30.7503,30.7925,44192.7409
2016-02-18 11:40:00,51.09,51.11,51.06,51.08,35388.68029481296,30.7925,30.8045,30.7744,30.7864,35388.6803
2016-02-18 11:45:00,51.08,51.18,51.07,51.16,41924.62800723127,30.7864,30.8467,30.7804,30.8346,41924.628
2016-02-18 11:50:00,51.16,51.27,51.14,51.24,35353.91461549159,30.8346,30.9009,30.8226,30.8829,35353.9146
2016-02-18 11:55:00,51.24,51.51,51.24,51.49,55615.35252398832,30.8829,31.0456,30.8829,31.0335,55615.3525
2016-02-18 12:00:00,51.49,51.51,51.41,51.43,37232.65192601864,31.0335,31.0456,30.9853,30.9974,37232.6519
2016-02-18 12:05:00,51.42,51.47,51.35,51.35,28308.997357808374,30.9914,31.0215,30.9492,30.9492,28308.9974
2016-02-18 12:10:00,51.35,51.43,51.35,51.42,19404.81157001808,30.9492,30.9974,30.9492,30.9914,19404.8116
2016-02-18 12:15:00,51.42,51.44,51.39,51.4,20962.31400361564,30.9914,31.0034,30.9733,30.9793,20962.314
2016-02-18 12:20:00,51.42,51.42,51.37,51.4,18112.918926435825,30.9914,30.9914,30.9612,30.9793,18112.9189
2016-02-18 12:25:00,51.39,51.42,51.34,51.34,17687.387011542207,30.9733,30.9914,30.9431,30.9431,17687.387
2016-02-18 12:30:00,51.34,51.39,51.32,51.37,22849.39507717981,30.9431,30.9733,30.9311,30.9612,22849.3951
2016-02-18 12:35:00,51.37,51.38,51.32,51.33,15552.774301209847,30.9612,30.9672,30.9311,30.9371,15552.7743
2016-02-18 12:40:00,51.33,51.33,51.26,51.29,19062.71728549576,30.9371,30.9371,30.8949,30.913,19062.7173
2016-02-18 12:45:00,51.29,51.35,51.29,51.33,13708.802670004174,30.913,30.9492,30.913,30.9371,13708.8027
2016-02-18 12:50:00,51.34,51.4,51.31,51.39,15899.040467250732,30.9431,30.9793,30.9251,30.9733,15899.0405
2016-02-18 12:55:00,51.4,51.41,51.33,51.33,15363.649005701573,30.9793,30.9853,30.9371,30.9371,15363.649
2016-02-18 13:00:00,51.32,51.36,51.28,51.31,24342.92866082604,30.9311,30.9552,30.907,30.9251,24342.9287
2016-02-18 13:05:00,51.31,51.33,51.28,51.3,20755.110554860243,30.9251,30.9371,30.907,30.919,20755.1106
2016-02-18 13:10:00,51.3,51.31,51.26,51.26,19790.015296898902,30.919,30.9251,30.8949,30.8949,19790.0153
2016-02-18 13:15:00,51.26,51.27,51.2,51.26,36602.69781671534,30.8949,30.9009,30.8588,30.8949,36602.6978
2016-02-18 13:20:00,51.26,51.26,51.17,51.21,22298.706716729248,30.8949,30.8949,30.8407,30.8648,22298.7067
2016-02-18 13:25:00,51.21,51.22,51.14,51.18,18517.591433736616,30.8648,30.8708,30.8226,30.8467,18517.5914
2016-02-18 13:30:00,51.19,51.23,51.18,51.19,41504.65860102907,30.8527,30.8768,30.8467,30.8527,41504.6586
2016-02-18 13:35:00,51.2,51.21,51.14,51.14,48655.26352384926,30.8588,30.8648,30.8226,30.8226,48655.2635
2016-02-18 13:40:00,51.13,51.14,51.06,51.08,23003.75469336671,30.8166,30.8226,30.7744,30.7864,23003.7547
2016-02-18 13:45:00,51.07,51.11,51.03,51.06,33057.98915310806,30.7804,30.8045,30.7563,30.7744,33057.9892
2016-02-18 13:50:00,51.07,51.14,51.06,51.12,23872.89667640106,30.7804,30.8226,30.7744,30.8105,23872.8967
2016-02-18 13:55:00,51.11,51.16,51.1,51.15,16673.619802530942,30.8045,30.8346,30.7985,30.8286,16673.6198
2016-02-18 14:00:00,51.15,51.21,51.15,51.18,36729.244889445145,30.8286,30.8648,30.8286,30.8467,36729.2449
2016-02-18 14:05:00,51.19,51.24,51.17,51.18,47537.19927687387,30.8527,30.8829,30.8407,30.8467,47537.1993
2016-02-18 14:10:00,51.18,51.21,51.16,51.17,20635.51661799472,30.8467,30.8648,30.8346,30.8407,20635.5166
2016-02-18 14:15:00,51.17,51.25,51.15,51.25,20027.8125434571,30.8407,30.8889,30.8286,30.8889,20027.8125
2016-02-18 14:20:00,51.24,51.31,51.24,51.29,18048.950076484496,30.8829,30.9251,30.8829,30.913,18048.9501
2016-02-18 14:25:00,51.29,51.34,51.28,51.31,39919.34362397442,30.913,30.9431,30.907,30.9251,39919.3436
2016-02-18 14:30:00,51.31,51.34,51.31,51.34,30826.03254067585,30.9251,30.9431,30.9251,30.9431,30826.0325
2016-02-18 14:35:00,51.34,51.39,51.32,51.32,65516.61799471562,30.9431,30.9733,30.9311,30.9311,65516.618
2016-02-18 14:40:00,51.32,51.34,51.25,51.26,27360.589625921293,30.9311,30.9431,30.8889,30.8949,27360.5896
2016-02-18 14:45:00,51.26,51.27,51.22,51.24,22403.003754693367,30.8949,30.9009,30.8708,30.8829,22403.0038
2016-02-18 14:50:00,51.25,51.29,51.21,51.29,35420.66471978863,30.8889,30.913,30.8648,30.913,35420.6647
2016-02-18 14:55:00,51.3,51.36,51.3,51.33,28639.96662494785,30.919,30.9552,30.919,30.9371,28639.9666
2016-02-18 15:00:00,51.33,51.37,51.3,51.31,24733.69489639828,30.9371,30.9612,30.919,30.9251,24733.6949
2016-02-18 15:05:00,51.31,51.32,51.26,51.27,29279.655124461133,30.9251,30.9311,30.8949,30.9009,29279.6551
2016-02-18 15:10:00,51.27,51.31,51.19,51.19,39776.10902517036,30.9009,30.9251,30.8527,30.8527,39776.109
2016-02-18 15:15:00,51.19,51.24,51.18,51.24,22199.972187456544,30.8527,30.8829,30.8467,30.8829,22199.9722
2016-02-18 15:20:00,51.24,51.25,51.16,51.21,26306.494228897234,30.8829,30.8889,30.8346,30.8648,26306.4942
2016-02-18 15:25:00,51.22,51.22,51.13,51.19,28147.6846057572,30.8708,30.8708,30.8166,30.8527,28147.6846
2016-02-18 15:30:00,51.18,51.19,51.12,51.14,42749.26992073425,30.8467,30.8527,30.8105,30.8226,42749.2699
2016-02-18 15:35:00,51.14,51.16,51.11,51.16,39485.46794604367,30.8226,30.8346,30.8045,30.8346,39485.4679
2016-02-18 15:40:00,51.16,51.16,51.06,51.07,68601.02906410792,30.8346,30.8346,30.7744,30.7804,68601.0291
2016-02-18 15:45:00,51.08,51.1,51.02,51.04,72013.62814629398,30.7864,30.7985,30.7503,30.7623,72013.6281
2016-02-18 15:50:00,51.05,51.07,51.03,51.07,64935.33583646225,30.7684,30.7804,30.7563,30.7804,64935.3358
2016-02-18 15:55:00,51.06,51.09,51.02,51.08,160079.26574885275,30.7744,30.7925,30.7503,30.7864,160079.2657
2016-02-19 09:30:00,50.93,50.95,50.52,50.62,197298.0114031428,30.696,30.7081,30.4489,30.5092,197298.0114
2016-02-19 09:35:00,50.62,50.63,50.22,50.25,55264.91447642887,30.5092,30.5152,30.2681,30.2862,55264.9145
2016-02-19 09:40:00,50.24,50.32,50.19,50.3,25890.6967042136,30.2802,30.3284,30.25,30.3163,25890.6967
2016-02-19 09:45:00,50.31,50.5,50.27,50.33,48969.54526491448,30.3223,30.4369,30.2982,30.3344,48969.5453
2016-02-19 09:50:00,50.34,50.6,50.34,50.55,21951.049923515508,30.3404,30.4971,30.3404,30.467,21951.0499
2016-02-19 09:55:00,50.55,50.6,50.44,50.47,19713.53080239188,30.467,30.4971,30.4007,30.4188,19713.5308
2016-02-19 10:00:00,50.42,50.43,50.19,50.24,43032.95786399666,30.3886,30.3947,30.25,30.2802,43032.9579
2016-02-19 10:05:00,50.21,50.32,50.16,50.31,63835.349742733975,30.2621,30.3284,30.2319,30.3223,63835.3497
2016-02-19 10:10:00,50.32,50.5,50.3,50.49,27680.433875677933,30.3284,30.4369,30.3163,30.4308,27680.4339
2016-02-19 10:15:00,50.5,50.82,50.48,50.81,29168.40495063274,30.4369,30.6297,30.4248,30.6237,29168.405
2016-02-19 10:20:00,50.81,50.96,50.8,50.83,52914.754554304,30.6237,30.7141,30.6177,30.6358,52914.7546
2016-02-19 10:25:00,50.83,50.91,50.8,50.86,27321.652065081355,30.6358,30.684,30.6177,30.6538,27321.6521
2016-02-19 10:30:00,50.86,51.03,50.83,51.01,70418.57877902935,30.6538,30.7563,30.6358,30.7442,70418.5788
2016-02-19 10:35:00,51.01,51.03,50.96,51.0,37126.96426088166,30.7442,30.7563,30.7141,30.7382,37126.9643
2016-02-19 10:40:00,51.01,51.03,50.96,50.97,81024.8922263941,30.7442,30.7563,30.7141,30.7201,81024.8922
2016-02-19 10:45:00,50.98,51.04,50.98,50.98,40773.18870810736,30.7262,30.7623,30.7262,30.7262,40773.1887
2016-02-19 10:50:00,50.99,51.01,50.92,50.97,26853.010707829235,30.7322,30.7442,30.69,30.7201,26853.0107
2016-02-19 10:55:00,50.96,50.98,50.8,50.8,43696.28702544848,30.7141,30.7262,30.6177,30.6177,43696.287
2016-02-19 11:00:00,50.8,50.85,50.73,50.73,34226.11597830622,30.6177,30.6478,30.5755,30.5755,34226.116
2016-02-19 11:05:00,50.72,50.78,50.67,50.72,24701.71047142261,30.5695,30.6056,30.5393,30.5695,24701.7105
2016-02-19 11:10:00,50.73,50.85,50.73,50.83,14418.022528160202,30.5755,30.6478,30.5755,30.6358,14418.0225
2016-02-19 11:15:00,50.84,50.94,50.82,50.92,45310.805173133085,30.6418,30.7021,30.6297,30.69,45310.8052
2016-02-19 11:20:00,50.91,50.93,50.84,50.84,26371.85370602142,30.684,30.696,30.6418,30.6418,26371.8537
2016-02-19 11:25:00,50.84,50.96,50.84,50.96,16523.432067862606,30.6418,30.7141,30.6418,30.7141,16523.4321
2016-02-19 11:30:00,50.96,51.0,50.89,50.95,27688.777638715062,30.7141,30.7382,30.6719,30.7081,27688.7776
2016-02-19 11:35:00,50.94,50.95,50.85,50.9,15527.743012098455,30.7021,30.7081,30.6478,30.6779,15527.743
2016-02-19 11:40:00,50.91,50.98,50.91,50.95,18524.54456960089,30.684,30.7262,30.684,30.7081,18524.5446
2016-02-19 11:45:00,50.94,50.94,50.78,50.81,27149.21429564734,30.7021,30.7021,30.6056,30.6237,27149.2143
2016-02-19 11:50:00,50.81,50.85,50.73,50.82,21227.92379363093,30.6237,30.6478,30.5755,30.6297,21227.9238
2016-02-19 11:55:00,50.82,50.83,50.73,50.77,25276.03949381171,30.6297,30.6358,30.5755,30.5996,25276.0395
2016-02-19 12:00:00,50.77,50.82,50.73,50.77,55981.08747044918,30.5996,30.6297,30.5755,30.5996,55981.0875
2016-02-19 12:05:00,50.78,50.85,50.73,50.85,20867.751355861496,30.6056,30.6478,30.5755,30.6478,20867.7514
2016-02-19 12:10:00,50.85,50.85,50.8,50.83,13480.73981365596,30.6478,30.6478,30.6177,30.6358,13480.7398
2016-02-19 12:15:00,50.83,50.85,50.78,50.8,28203.3096926714,30.6358,30.6478,30.6056,30.6177,28203.3097
2016-02-19 12:20:00,50.8,50.83,50.73,50.76,28022.52816020025,30.6177,30.6358,30.5755,30.5936,28022.5282
2016-02-19 12:25:00,50.76,50.8,50.75,50.8,15109.164233069116,30.5936,30.6177,30.5875,30.6177,15109.1642
2016-02-19 12:30:00,50.8,50.85,50.8,50.82,12293.144208037826,30.6177,30.6478,30.6177,30.6297,12293.1442
2016-02-19 12:35:00,50.8,50.83,50.78,50.8,15819.774718398,30.6177,30.6358,30.6056,30.6177,15819.7747
2016-02-19 12:40:00,50.79,50.83,50.78,50.8,20319.844249756643,30.6116,30.6358,30.6056,30.6177,20319.8442
2016-02-19 12:45:00,50.8,50.8,50.75,50.76,25397.024057850093,30.6177,30.6177,30.5875,30.5936,25397.0241
2016-02-19 12:50:00,50.76,50.8,50.73,50.76,16609.650952579614,30.5936,30.6177,30.5755,30.5936,16609.651
2016-02-19 12:55:00,50.76,50.76,50.67,50.69,18869.42010846892,30.5936,30.5936,30.5393,30.5514,18869.4201
2016-02-19 13:00:00,50.69,50.77,50.69,50.7,16253.650396328743,30.5514,30.5996,30.5514,30.5574,16253.6504
2016-02-19 13:05:00,50.71,50.74,50.65,50.66,17825.059101654846,30.5634,30.5815,30.5273,30.5333,17825.0591
2016-02-19 13:10:00,50.66,50.66,50.62,50.62,10995.68905576415,30.5333,30.5333,30.5092,30.5092,10995.6891
2016-02-19 13:15:00,50.61,50.65,50.56,50.6,33120.56737588653,30.5032,30.5273,30.473,30.4971,33120.5674
2016-02-19 13:20:00,50.61,50.65,50.57,50.6,16157.697121401754,30.5032,30.5273,30.4791,30.4971,16157.6971
2016-02-19 13:25:00,50.6,50.64,50.57,50.61,19879.01543596162,30.4971,30.5212,30.4791,30.5032,19879.0154
2016-02-19 13:30:00,50.61,50.65,50.59,50.61,33870.11542205535,30.5032,30.5273,30.4911,30.5032,33870.1154
2016-02-19 13:35:00,50.61,50.65,50.59,50.6,25547.21179251843,30.5032,30.5273,30.4911,30.4971,25547.2118
2016-02-19 13:40:00,50.6,50.61,50.58,50.58,19701.015157836187,30.4971,30.5032,30.4851,30.4851,19701.0152
2016-02-19 13:45:00,50.58,50.6,50.54,50.57,58381.30997079684,30.4851,30.4971,30.461,30.4791,58381.31
2016-02-19 13:50:00,50.57,50.62,50.57,50.58,17612.29314420804,30.4791,30.5092,30.4791,30.4851,17612.2931
2016-02-19 13:55:00,50.57,50.58,50.55,50.57,18329.8567654012,30.4791,30.4851,30.467,30.4791,18329.8568
2016-02-19 14:00:00,50.56,50.58,50.55,50.55,14879.710749548049,30.473,30.4851,30.467,30.467,14879.7107
2016-02-19 14:05:00,50.56,50.62,50.53,50.61,36419.13502989849,30.473,30.5092,30.4549,30.5032,36419.135
2016-02-19 14:10:00,50.62,50.62,50.57,50.57,25107.773605896266,30.5092,30.5092,30.4791,30.4791,25107.7736
2016-02-19 14:15:00,50.58,50.58,50.52,50.56,63219.30190515924,30.4851,30.4851,30.4489,30.473,63219.3019
2016-02-19 14:20:00,50.57,50.6,50.55,50.6,18952.85773884022,30.4791,30.4971,30.467,30.4971,18952.8577
2016-02-19 14:25:00,50.6,50.7,50.59,50.65,82835.48880545127,30.4971,30.5574,30.4911,30.5273,82835.4888
2016-02-19 14:30:00,50.66,50.68,50.58,50.64,44812.96064525101,30.5333,30.5453,30.4851,30.5212,44812.9606
2016-02-19 14:35:00,50.63,50.65,50.56,50.58,51389.236545682106,30.5152,30.5273,30.473,30.4851,51389.2365
2016-02-19 14:40:00,50.57,50.58,50.54,50.57,22978.72340425532,30.4791,30.4851,30.461,30.4791,22978.7234
2016-02-19 14:45:00,50.57,50.6,50.55,50.59,23233.20817688778,30.4791,30.4971,30.467,30.4911,23233.2082
2016-02-19 14:50:00,50.6,50.6,50.52,50.53,16423.30691141705,30.4971,30.4971,30.4489,30.4549,16423.3069
2016-02-19 14:55:00,50.52,50.52,50.47,50.5,34005.00625782228,30.4489,30.4489,30.4188,30.4369,34005.0063
2016-02-19 15:00:00,50.5,50.57,50.49,50.57,28639.96662494785,30.4369,30.4791,30.4308,30.4791,28639.9666
2016-02-19 15:05:00,50.57,50.67,50.55,50.67,59203.17062995411,30.4791,30.5393,30.467,30.5393,59203.1706
2016-02-19 15:10:00,50.66,50.68,50.65,50.65,33152.551800862195,30.5333,30.5453,30.5273,30.5273,33152.5518
2016-02-19 15:15:00,50.65,50.66,50.61,50.62,44520.928938951474,30.5273,30.5333,30.5032,30.5092,44520.9289
2016-02-19 15:20:00,50.62,50.66,50.62,50.64,26020.025031289115,30.5092,30.5333,30.5092,30.5212,26020.025
2016-02-19 15:25:00,50.65,50.67,50.63,50.67,54589.06967042136,30.5273,30.5393,30.5152,30.5393,54589.0697
2016-02-19 15:30:00,50.66,50.75,50.66,50.69,52537.8945904603,30.5333,30.5875,30.5333,30.5514,52537.8946
2016-02-19 15:35:00,50.69,50.71,50.68,50.71,56839.104436100686,30.5514,30.5634,30.5453,30.5634,56839.1044
2016-02-19 15:40:00,50.7,50.74,50.66,50.66,109338.06146572104,30.5574,30.5815,30.5333,30.5333,109338.0615
2016-02-19 15:45:00,50.66,50.67,50.6,50.6,151257.12696426088,30.5333,30.5393,30.4971,30.4971,151257.127
2016-02-19 15:50:00,50.6,50.62,50.55,50.56,157033.7922403004,30.4971,30.5092,30.467,30.473,157033.7922
2016-02-19 15:55:00,50.57,50.7,50.55,50.7,357378.66777916846,30.4791,30.5574,30.467,30.5574,357378.6678
2016-02-22 09:30:00,51.28,51.42,51.14,51.29,43361.14587679043,30.907,30.9914,30.8226,30.913,43361.1459
2016-02-22 09:35:00,51.34,51.61,51.19,51.21,82202.75344180226,30.9431,31.1059,30.8527,30.8648,82202.7534
2016-02-22 09:40:00,51.23,51.31,51.2,51.27,32643.58225559728,30.8768,30.9251,30.8588,30.9009,32643.5823
2016-02-22 09:45:00,51.27,51.72,51.21,51.55,188375.7474621054,30.9009,31.1722,30.8648,31.0697,188375.7475
2016-02-22 09:50:00,51.55,51.59,51.43,51.49,92259.76915588931,31.0697,31.0938,30.9974,31.0335,92259.7692
2016-02-22 09:55:00,51.47,51.66,51.47,51.61,58881.93575302462,31.0215,31.136,31.0215,31.1059,58881.9358
2016-02-22 10:00:00,51.58,51.68,51.5,51.68,52211.09720483939,31.0878,31.1481,31.0396,31.1481,52211.0972
2016-02-22 10:05:00,51.68,51.82,51.67,51.72,101792.51842581003,31.1481,31.2324,31.142,31.1722,101792.5184
2016-02-22 10:10:00,51.72,51.82,51.7,51.82,58283.96606869699,31.1722,31.2324,31.1601,31.2324,58283.9661
2016-02-22 10:15:00,51.81,51.81,51.7,51.74,52881.37950215548,31.2264,31.2264,31.1601,31.1842,52881.3795
2016-02-22 10:20:00,51.74,51.88,51.67,51.82,75798.91531080518,31.1842,31.2686,31.142,31.2324,75798.9153
2016-02-22 10:25:00,51.81,51.85,51.72,51.72,34984.00778751217,31.2264,31.2505,31.1722,31.1722,34984.0078
2016-02-22 10:30:00,51.72,51.73,51.67,51.71,51934.36239744125,31.1722,31.1782,31.142,31.1661,51934.3624
2016-02-22 10:35:00,51.7,51.78,51.7,51.72,21546.37741621472,31.1601,31.2083,31.1601,31.1722,21546.3774
2016-02-22 10:40:00,51.72,51.76,51.72,51.74,31674.31511611737,31.1722,31.1963,31.1722,31.1842,31674.3151
2016-02-22 10:45:00,51.74,51.75,51.7,51.7,61734.112084550135,31.1842,31.1902,31.1601,31.1601,61734.1121
2016-02-22 10:50:00,51.71,51.75,51.55,51.56,37694.34014740648,31.1661,31.1902,31.0697,31.0757,37694.3401
2016-02-22 10:55:00,51.55,51.58,51.49,51.58,49467.38979279655,31.0697,31.0878,31.0335,31.0878,49467.3898
2016-02-22 11:00:00,51.56,51.63,51.56,51.57,25530.52426644417,31.0757,31.1179,31.0757,31.0818,25530.5243
2016-02-22 11:05:00,51.58,51.59,51.51,51.57,57591.43373661522,31.0878,31.0938,31.0456,31.0818,57591.4337
2016-02-22 11:10:00,51.56,51.72,51.51,51.68,95986.6499791406,31.0757,31.1722,31.0456,31.1481,95986.65
2016-02-22 11:15:00,51.67,51.67,51.51,51.55,31532.471144486164,31.142,31.142,31.0456,31.0697,31532.4711
2016-02-22 11:20:00,51.54,51.57,51.51,51.52,20735.641774440275,31.0637,31.0818,31.0456,31.0516,20735.6418
2016-02-22 11:25:00,51.51,51.56,51.47,51.53,44800.44500069532,31.0456,31.0757,31.0215,31.0577,44800.445
2016-02-22 11:30:00,51.54,51.57,51.47,51.5,19442.35850368516,31.0637,31.0818,31.0215,31.0396,19442.3585
2016-02-22 11:35:00,51.5,51.51,51.47,51.5,22572.660269781674,31.0396,31.0456,31.0215,31.0396,22572.6603
2016-02-22 11:40:00,51.52,51.52,51.44,51.46,24105.13141426784,31.0516,31.0516,31.0034,31.0155,24105.1314
2016-02-22 11:45:00,51.46,51.55,51.46,51.53,19155.88930607704,31.0155,31.0697,31.0155,31.0577,19155.8893
2016-02-22 11:50:00,51.53,51.53,51.45,51.49,23857.59977749965,31.0577,31.0577,31.0094,31.0335,23857.5998
2016-02-22 11:55:00,51.49,51.51,51.46,51.5,20921.98581560284,31.0335,31.0456,31.0155,31.0396,20921.9858
2016-02-22 12:00:00,51.5,51.54,51.46,51.52,24872.75761368377,31.0396,31.0637,31.0155,31.0516,24872.7576
2016-02-22 12:05:00,51.53,51.61,51.52,51.55,40949.79835905994,31.0577,31.1059,31.0516,31.0697,40949.7984
2016-02-22 12:10:00,51.55,51.57,51.51,51.55,29808.09345014601,31.0697,31.0818,31.0456,31.0697,29808.0935
2016-02-22 12:15:00,51.54,51.55,51.41,51.51,52866.08260325407,31.0637,31.0697,30.9853,31.0456,52866.0826
2016-02-22 12:20:00,51.52,51.52,51.42,51.43,34021.69378389654,31.0516,31.0516,30.9914,30.9974,34021.6938
2016-02-22 12:25:00,51.43,51.43,51.38,51.4,31692.39326936449,30.9974,30.9974,30.9672,30.9793,31692.3933
2016-02-22 12:30:00,51.4,51.46,51.39,51.43,33554.443053817275,30.9793,31.0155,30.9733,30.9974,33554.4431
2016-02-22 12:35:00,51.43,51.57,51.43,51.5,48945.90460297595,30.9974,31.0818,30.9974,31.0396,48945.9046
2016-02-22 12:40:00,51.5,51.54,51.49,51.49,39795.57780559032,31.0396,31.0637,31.0335,31.0335,39795.5778
2016-02-22 12:45:00,51.49,51.49,51.34,51.36,161376.72090112642,31.0335,31.0335,30.9431,30.9552,161376.7209
2016-02-22 12:50:00,51.36,51.37,51.3,51.33,43950.77179808094,30.9552,30.9612,30.919,30.9371,43950.7718
2016-02-22 12:55:00,51.34,51.34,51.29,51.31,32123.48769294952,30.9431,30.9431,30.913,30.9251,32123.4877
2016-02-22 13:00:00,51.31,51.39,51.3,51.34,26305.10360172438,30.9251,30.9733,30.919,30.9431,26305.1036
2016-02-22 13:05:00,51.34,51.35,51.3,51.32,24006.39688499513,30.9431,30.9492,30.919,30.9311,24006.3969
2016-02-22 13:10:00,51.31,51.32,51.24,51.26,61578.36184119038,30.9251,30.9311,30.8829,30.8949,61578.3618
2016-02-22 13:15:00,51.26,51.3,51.24,51.29,47126.96426088167,30.8949,30.919,30.8829,30.913,47126.9643
2016-02-22 13:20:00,51.29,51.31,51.27,51.29,23201.223751912115,30.913,30.9251,30.9009,30.913,23201.2238
2016-02-22 13:25:00,51.29,51.31,51.29,51.31,18495.341398970937,30.913,30.9251,30.913,30.9251,18495.3414
2016-02-22 13:30:00,51.31,51.4,51.31,51.39,30607.70407453761,30.9251,30.9793,30.9251,30.9733,30607.7041
2016-02-22 13:35:00,51.39,51.47,51.38,51.44,30084.828257544155,30.9733,31.0215,30.9672,31.0034,30084.8283
2016-02-22 13:40:00,51.44,51.52,51.44,51.52,24975.66402447504,31.0034,31.0516,31.0034,31.0516,24975.664
2016-02-22 13:45:00,51.53,51.53,51.49,51.49,21674.31511611737,31.0577,31.0577,31.0335,31.0335,21674.3151
2016-02-22 13:50:00,51.5,51.51,51.46,51.47,17281.32387706856,31.0396,31.0456,31.0155,31.0215,17281.3239
2016-02-22 13:55:00,51.47,51.49,51.45,51.47,21151.439299123907,31.0215,31.0335,31.0094,31.0215,21151.4393
2016-02-22 14:00:00,51.47,51.56,51.47,51.54,29108.607982199974,31.0215,31.0757,31.0215,31.0637,29108.608
2016-02-22 14:05:00,51.53,51.53,51.45,51.48,32870.25448477264,31.0577,31.0577,31.0094,31.0275,32870.2545
2016-02-22 14:10:00,51.49,51.49,51.46,51.49,28980.67028229732,31.0335,31.0335,31.0155,31.0335,28980.6703
2016-02-22 14:15:00,51.49,51.49,51.39,51.41,24748.991795299684,31.0335,31.0335,30.9733,30.9853,24748.9918
2016-02-22 14:20:00,51.41,51.43,51.39,51.4,21201.501877346684,30.9853,30.9974,30.9733,30.9793,21201.5019
2016-02-22 14:25:00,51.41,51.41,51.37,51.4,26883.604505632044,30.9853,30.9853,30.9612,30.9793,26883.6045
2016-02-22 14:30:00,51.4,51.4,51.34,51.34,28393.825615352525,30.9793,30.9793,30.9431,30.9431,28393.8256
2016-02-22 14:35:00,51.34,51.37,51.29,51.37,32676.9573077458,30.9431,30.9612,30.913,30.9612,32676.9573
2016-02-22 14:40:00,51.37,51.41,51.35,51.39,31499.096092337648,30.9612,30.9853,30.9492,30.9733,31499.0961
2016-02-22 14:45:00,51.39,51.41,51.37,51.4,32284.8004450007,30.9733,30.9853,30.9612,30.9793,32284.8004
2016-02-22 14:50:00,51.4,51.52,51.39,51.48,62750.66054790711,30.9793,31.0516,30.9733,31.0275,62750.6605
2016-02-22 14:55:00,51.48,51.52,51.44,51.49,49477.12418300654,31.0275,31.0516,31.0034,31.0335,49477.1242
2016-02-22 15:00:00,51.49,51.5,51.42,51.42,67431.5116117369,31.0335,31.0396,30.9914,30.9914,67431.5116
2016-02-22 15:05:00,51.43,51.47,51.41,51.45,105527.74301209846,30.9974,31.0215,30.9853,31.0094,105527.743
2016-02-22 15:10:00,51.45,51.51,51.44,51.49,135759.97774996524,31.0094,31.0456,31.0034,31.0335,135759.9777
2016-02-22 15:15:00,51.49,51.51,51.47,51.5,86056.18133778335,31.0335,31.0456,31.0215,31.0396,86056.1813
2016-02-22 15:20:00,51.5,51.5,51.45,51.49,75844.8060075094,31.0396,31.0396,31.0094,31.0335,75844.806
2016-02-22 15:25:00,51.49,51.61,51.49,51.57,78735.91989987485,31.0335,31.1059,31.0335,31.0818,78735.9199
2016-02-22 15:30:00,51.57,51.61,51.57,51.58,81136.14240022251,31.0818,31.1059,31.0818,31.0878,81136.1424
2016-02-22 15:35:00,51.58,51.62,51.56,51.57,82604.64469475734,31.0878,31.1119,31.0757,31.0818,82604.6447
2016-02-22 15:40:00,51.57,51.7,51.57,51.65,96381.5880962314,31.0818,31.1601,31.0818,31.13,96381.5881
2016-02-22 15:45:00,51.65,51.65,51.6,51.62,147670.69948546795,31.13,31.13,31.0998,31.1119,147670.6995
2016-02-22 15:50:00,51.62,51.63,51.56,51.56,131204.2831316924,31.1119,31.1179,31.0757,31.0757,131204.2831
2016-02-22 15:55:00,51.57,51.76,51.57,51.72,506134.05645946326,31.0818,31.1963,31.0818,31.1722,506134.0565
2016-02-23 09:30:00,51.39,51.58,51.17,51.21,102429.42567097762,30.9733,31.0878,30.8407,30.8648,102429.4257
2016-02-23 09:35:00,51.24,51.55,51.24,51.42,53272.14573772772,30.8829,31.0697,30.8829,30.9914,53272.1457
2016-02-23 09:40:00,51.47,51.48,51.29,51.31,36230.009734390216,31.0215,31.0275,30.913,30.9251,36230.0097
2016-02-23 09:45:00,51.33,51.6,51.31,51.56,87794.46530385205,30.9371,31.0998,30.9251,31.0757,87794.4653
2016-02-23 09:50:00,51.55,51.6,51.53,51.56,39203.17062995411,31.0697,31.0998,31.0577,31.0757,39203.1706
2016-02-23 09:55:00,51.57,51.67,51.57,51.57,55422.05534696148,31.0818,31.142,31.0818,31.0818,55422.0553
2016-02-23 10:00:00,51.57,51.59,51.51,51.54,31592.26811291893,31.0818,31.0938,31.0456,31.0637,31592.2681
2016-02-23 10:05:00,51.55,51.55,51.37,51.39,41736.89333889585,31.0697,31.0697,30.9612,30.9733,41736.8933
2016-02-23 10:10:00,51.39,51.5,51.31,51.34,37142.26115978306,30.9733,31.0396,30.9251,30.9431,37142.2612
2016-02-23 10:15:00,51.31,51.37,51.22,51.22,37142.26115978306,30.9251,30.9612,30.8708,30.8708,37142.2612
2016-02-23 10:20:00,51.24,51.37,51.24,51.33,31272.42386316229,30.8829,30.9612,30.8829,30.9371,31272.4239
2016-02-23 10:25:00,51.33,51.39,51.27,51.28,41583.9243498818,30.9371,30.9733,30.9009,30.907,41583.9243
2016-02-23 10:30:00,51.31,51.32,51.21,51.25,29230.98317341121,30.9251,30.9311,30.8648,30.8889,29230.9832
2016-02-23 10:35:00,51.23,51.25,51.17,51.18,46990.682797941874,30.8768,30.8889,30.8407,30.8467,46990.6828
2016-02-23 10:40:00,51.17,51.21,51.15,51.18,30838.548185231542,30.8407,30.8648,30.8286,30.8467,30838.5482
2016-02-23 10:45:00,51.17,51.21,51.13,51.16,29300.51453205396,30.8407,30.8648,30.8166,30.8346,29300.5145
2016-02-23 10:50:00,51.14,51.15,51.07,51.09,46552.63523849256,30.8226,30.8286,30.7804,30.7925,46552.6352
2016-02-23 10:55:00,51.11,51.16,51.06,51.16,40225.281602002506,30.8045,30.8346,30.7744,30.8346,40225.2816
2016-02-23 11:00:00,51.16,51.21,51.13,51.21,41104.15797524684,30.8346,30.8648,30.8166,30.8648,41104.158
2016-02-23 11:05:00,51.21,51.32,51.16,51.26,29016.826588791548,30.8648,30.9311,30.8346,30.8949,29016.8266
2016-02-23 11:10:00,51.28,51.31,51.24,51.3,43793.63092754833,30.907,30.9251,30.8829,30.919,43793.6309
2016-02-23 11:15:00,51.29,51.35,51.29,51.34,30293.4223334724,30.913,30.9492,30.913,30.9431,30293.4223
2016-02-23 11:20:00,51.33,51.47,51.3,51.45,63034.34849116952,30.9371,31.0215,30.919,31.0094,63034.3485
2016-02-23 11:25:00,51.45,51.46,51.37,51.39,36686.13544708664,31.0094,31.0155,30.9612,30.9733,36686.1354
2016-02-23 11:30:00,51.41,51.44,51.36,51.42,28389.65373383396,30.9853,31.0034,30.9552,30.9914,28389.6537
2016-02-23 11:35:00,51.42,51.6,51.4,51.6,61628.42441941316,30.9914,31.0998,30.9793,31.0998,61628.4244
2016-02-23 11:40:00,51.57,51.6,51.51,51.6,32996.80155750243,31.0818,31.0998,31.0456,31.0998,32996.8016
2016-02-23 11:45:00,51.6,51.72,51.55,51.7,31973.299958281183,31.0998,31.1722,31.0697,31.1601,31973.3
2016-02-23 11:50:00,51.69,51.79,51.69,51.76,29150.326797385624,31.1541,31.2144,31.1541,31.1963,29150.3268
2016-02-23 11:55:00,51.75,51.89,51.72,51.89,40732.86052009457,31.1902,31.2746,31.1722,31.2746,40732.8605
2016-02-23 12:00:00,51.88,51.88,51.78,51.81,34747.60116812683,31.2686,31.2686,31.2083,31.2264,34747.6012
2016-02-23 12:05:00,51.81,51.83,51.77,51.8,49831.73411208455,31.2264,31.2385,31.2023,31.2204,49831.7341
2016-02-23 12:10:00,51.8,51.81,51.7,51.81,26786.260603532195,31.2204,31.2264,31.1601,31.2264,26786.2606
2016-02-23 12:15:00,51.8,51.83,51.77,51.78,31824.502850785702,31.2204,31.2385,31.2023,31.2083,31824.5029
2016-02-23 12:20:00,51.79,51.8,51.72,51.75,40350.43804755945,31.2144,31.2204,31.1722,31.1902,40350.438
2016-02-23 12:25:00,51.75,51.88,51.72,51.88,25595.88374356836,31.1902,31.2686,31.1722,31.2686,25595.8837
2016-02-23 12:30:00,51.88,51.91,51.76,51.79,34423.585036851626,31.2686,31.2867,31.1963,31.2144,34423.585
2016-02-23 12:35:00,51.8,51.82,51.74,51.77,13683.771380892784,31.2204,31.2324,31.1842,31.2023,13683.7714
2016-02-23 12:40:00,51.78,51.79,51.73,51.78,20417.188151856488,31.2083,31.2144,31.1782,31.2083,20417.1882
2016-02-23 12:45:00,51.78,51.8,51.74,51.77,23045.47350855236,31.2083,31.2204,31.1842,31.2023,23045.4735
2016-02-23 12:50:00,51.77,51.78,51.66,51.67,26577.66652760396,31.2023,31.2083,31.136,31.142,26577.6665
2016-02-23 12:55:00,51.67,51.82,51.66,51.82,75045.1953831178,31.142,31.2324,31.136,31.2324,75045.1954
2016-02-23 13:00:00,51.82,51.85,51.79,51.83,17660.96509525796,31.2324,31.2505,31.2144,31.2385,17660.9651
2016-02-23 13:05:00,51.82,51.83,51.76,51.81,19079.40481157002,31.2324,31.2385,31.1963,31.2264,19079.4048
2016-02-23 13:10:00,51.8,51.83,51.77,51.82,36499.79140592407,31.2204,31.2385,31.2023,31.2324,36499.7914
2016-02-23 13:15:00,51.82,51.85,51.8,51.82,56662.494785148105,31.2324,31.2505,31.2204,31.2324,56662.4948
2016-02-23 13:20:00,51.83,51.85,51.8,51.83,50018.07815324712,31.2385,31.2505,31.2204,31.2385,50018.0782
2016-02-23 13:25:00,51.84,51.87,51.8,51.86,62542.06647197887,31.2445,31.2626,31.2204,31.2565,62542.0665
2016-02-23 13:30:00,51.87,51.88,51.75,51.78,46470.58823529412,31.2626,31.2686,31.1902,31.2083,46470.5882
2016-02-23 13:35:00,51.78,51.78,51.69,51.69,14600.194687804202,31.2083,31.2083,31.1541,31.1541,14600.1947
2016-02-23 13:40:00,51.69,51.69,51.6,51.62,31271.033235989435,31.1541,31.1541,31.0998,31.1119,31271.0332
2016-02-23 13:45:00,51.61,51.65,51.59,51.61,25312.19580030594,31.1059,31.13,31.0938,31.1059,25312.1958
2016-02-23 13:50:00,51.6,51.61,51.49,51.5,25285.77388402169,31.0998,31.1059,31.0335,31.0396,25285.7739
2016-02-23 13:55:00,51.49,51.51,51.47,51.5,31337.78334028647,31.0335,31.0456,31.0215,31.0396,31337.7833
2016-02-23 14:00:00,51.5,51.55,51.48,51.54,23098.317341120848,31.0396,31.0697,31.0275,31.0637,23098.3173
2016-02-23 14:05:00,51.53,51.55,51.49,51.5,16459.463217911278,31.0577,31.0697,31.0335,31.0396,16459.4632
2016-02-23 14:10:00,51.49,51.54,51.47,51.52,24096.78765123071,31.0335,31.0637,31.0215,31.0516,24096.7877
2016-02-23 14:15:00,51.52,51.6,51.52,51.59,55352.52398831874,31.0516,31.0998,31.0516,31.0938,55352.524
2016-02-23 14:20:00,51.56,51.59,51.54,51.56,15059.101654846338,31.0757,31.0938,31.0637,31.0757,15059.1017
2016-02-23 14:25:00,51.55,51.6,51.52,51.52,21186.20497844528,31.0697,31.0998,31.0516,31.0516,21186.205
2016-02-23 14:30:00,51.53,51.55,51.46,51.47,24883.88263106661,31.0577,31.0697,31.0155,31.0215,24883.8826
2016-02-23 14:35:00,51.47,51.47,51.42,51.44,31321.09581421221,31.0215,31.0215,30.9914,31.0034,31321.0958
2016-02-23 14:40:00,51.44,51.46,51.4,51.41,30164.09400639689,31.0034,31.0155,30.9793,30.9853,30164.094
2016-02-23 14:45:00,51.42,51.43,51.39,51.41,44213.600333750524,30.9914,30.9974,30.9733,30.9853,44213.6003
2016-02-23 14:50:00,51.42,51.43,51.33,51.34,32675.56668057294,30.9914,30.9974,30.9371,30.9431,32675.5667
2016-02-23 14:55:00,51.34,51.35,51.29,51.29,32309.83173411209,30.9431,30.9492,30.913,30.913,32309.8317
2016-02-23 15:00:00,51.3,51.32,51.23,51.26,55668.196356556815,30.919,30.9311,30.8768,30.8949,55668.1964
2016-02-23 15:05:00,51.25,51.31,51.24,51.3,35555.55555555556,30.8889,30.9251,30.8829,30.919,35555.5556
2016-02-23 15:10:00,51.3,51.32,51.24,51.26,41486.58044778196,30.919,30.9311,30.8829,30.8949,41486.5804
2016-02-23 15:15:00,51.26,51.31,51.24,51.31,42273.67542761786,30.8949,30.9251,30.8829,30.9251,42273.6754
2016-02-23 15:20:00,51.3,51.34,51.29,51.31,41465.72104018913,30.919,30.9431,30.913,30.9251,41465.721
2016-02-23 15:25:00,51.3,51.31,51.24,51.24,53135.864274787935,30.919,30.9251,30.8829,30.8829,53135.8643
2016-02-23 15:30:00,51.25,51.37,51.25,51.36,61809.2059518843,30.8889,30.9612,30.8889,30.9552,61809.206
2016-02-23 15:35:00,51.37,51.54,51.36,51.54,89727.43707412043,30.9612,31.0637,30.9552,31.0637,89727.4371
2016-02-23 15:40:00,51.54,51.57,51.45,51.46,77392.57405089696,31.0637,31.0818,31.0094,31.0155,77392.5741
2016-02-23 15:45:00,51.45,51.46,51.37,51.41,111279.37699902656,31.0094,31.0155,30.9612,30.9853,111279.377
2016-02-23 15:50:00,51.4,51.41,51.31,51.32,132651.9260186344,30.9793,30.9853,30.9251,30.9311,132651.926
2016-02-23 15:55:00,51.31,51.46,51.31,51.42,397101.9329717703,30.9251,31.0155,30.9251,30.9914,397101.933
2016-02-24 09:30:00,50.85,50.85,50.6,50.66,54349.88179669032,30.6478,30.6478,30.4971,30.5333,54349.8818
2016-02-24 09:35:00,50.66,50.7,50.55,50.62,61191.76748713671,30.5333,30.5574,30.467,30.5092,61191.7675
2016-02-24 09:40:00,50.62,50.64,50.5,50.55,40419.9694062022,30.5092,30.5212,30.4369,30.467,40419.9694
2016-02-24 09:45:00,50.53,50.54,50.32,50.34,59709.35892087332,30.4549,30.461,30.3284,30.3404,59709.3589
2016-02-24 09:50:00,50.32,50.33,50.16,50.18,120443.61006814074,30.3284,30.3344,30.2319,30.244,120443.6101
2016-02-24 09:55:00,50.17,50.19,50.14,50.18,106605.47907106104,30.238,30.25,30.2199,30.244,106605.4791
2016-02-24 10:00:00,50.18,50.18,50.01,50.07,129179.5299680156,30.244,30.244,30.1415,30.1777,129179.53
2016-02-24 10:05:00,50.07,50.24,50.05,50.24,80878.87637324433,30.1777,30.2802,30.1656,30.2802,80878.8764
2016-02-24 10:10:00,50.25,50.3,50.2,50.3,46807.12001112502,30.2862,30.3163,30.256,30.3163,46807.12
2016-02-24 10:15:00,50.29,50.4,50.28,50.32,77382.83966068698,30.3103,30.3766,30.3043,30.3284,77382.8397
2016-02-24 10:20:00,50.31,50.34,50.24,50.24,37774.99652343207,30.3223,30.3404,30.2802,30.2802,37774.9965
2016-02-24 10:25:00,50.25,50.37,50.23,50.34,36342.65053539146,30.2862,30.3585,30.2741,30.3404,36342.6505
2016-02-24 10:30:00,50.35,50.44,50.26,50.42,38185.23153942428,30.3465,30.4007,30.2922,30.3886,38185.2315
2016-02-24 10:35:00,50.42,50.58,50.4,50.48,40276.73480739814,30.3886,30.4851,30.3766,30.4248,40276.7348
2016-02-24 10:40:00,50.47,50.54,50.44,50.5,38423.02878598248,30.4188,30.461,30.4007,30.4369,38423.0288
2016-02-24 10:45:00,50.5,50.52,50.44,50.5,32551.80086218885,30.4369,30.4489,30.4007,30.4369,32551.8009
2016-02-24 10:50:00,50.52,50.53,50.4,50.41,38136.55958837436,30.4489,30.4549,30.3766,30.3826,38136.5596
2016-02-24 10:55:00,50.42,50.51,50.42,50.46,55042.41412877208,30.3886,30.4429,30.3886,30.4128,55042.4141
2016-02-24 11:00:00,50.47,50.55,50.42,50.51,64412.46001946879,30.4188,30.467,30.3886,30.4429,64412.46
2016-02-24 11:05:00,50.52,50.62,50.51,50.61,34722.56987901544,30.4489,30.5092,30.4429,30.5032,34722.5699
2016-02-24 11:10:00,50.62,50.65,50.55,50.58,39842.85912946739,30.5092,30.5273,30.467,30.4851,39842.8591
2016-02-24 11:15:00,50.58,50.58,50.49,50.5,69990.26560979002,30.4851,30.4851,30.4308,30.4369,69990.2656
2016-02-24 11:20:00,50.5,50.62,50.5,50.6,35630.64942288973,30.4369,30.5092,30.4369,30.4971,35630.6494
2016-02-24 11:25:00,50.57,50.62,50.51,50.51,62198.581560283696,30.4791,30.5092,30.4429,30.4429,62198.5816
2016-02-24 11:30:00,50.53,50.62,50.49,50.6,52436.37880684189,30.4549,30.5092,30.4308,30.4971,52436.3788
2016-02-24 11:35:00,50.6,50.69,50.6,50.65,41939.92490613267,30.4971,30.5514,30.4971,30.5273,41939.9249
2016-02-24 11:40:00,50.66,50.7,50.64,50.69,34244.19413155333,30.5333,30.5574,30.5212,30.5514,34244.1941
2016-02-24 11:45:00,50.7,50.8,50.7,50.79,54469.47573355584,30.5574,30.6177,30.5574,30.6116,54469.4757
2016-02-24 11:50:00,50.8,50.88,50.8,50.85,20999.86093728272,30.6177,30.6659,30.6177,30.6478,20999.8609
2016-02-24 11:55:00,50.85,50.87,50.81,50.83,17474.621054095398,30.6478,30.6599,30.6237,30.6358,17474.6211
2016-02-24 12:00:00,50.84,50.92,50.83,50.89,27406.480322625503,30.6418,30.69,30.6358,30.6719,27406.4803
2016-02-24 12:05:00,50.89,50.96,50.84,50.89,36225.83785287165,30.6719,30.7141,30.6418,30.6719,36225.8379
2016-02-24 12:10:00,50.9,50.93,50.85,50.85,18649.70101515784,30.6779,30.696,30.6478,30.6478,18649.701
2016-02-24 12:15:00,50.85,50.89,50.81,50.82,18475.87261855097,30.6478,30.6719,30.6237,30.6297,18475.8726
2016-02-24 12:20:00,50.83,50.88,50.77,50.78,19872.062300097343,30.6358,30.6659,30.5996,30.6056,19872.0623
2016-02-24 12:25:00,50.78,50.8,50.74,50.75,39129.4673897928,30.6056,30.6177,30.5815,30.5875,39129.4674
2016-02-24 12:30:00,50.75,50.78,50.65,50.65,46740.36990682798,30.5875,30.6056,30.5273,30.5273,46740.3699
2016-02-24 12:35:00,50.65,50.65,50.56,50.62,35975.52496175776,30.5273,30.5273,30.473,30.5092,35975.525
2016-02-24 12:40:00,50.61,50.7,50.61,50.67,17240.995689055766,30.5032,30.5574,30.5032,30.5393,17240.9957
2016-02-24 12:45:00,50.69,50.78,50.67,50.75,22777.08246419136,30.5514,30.6056,30.5393,30.5875,22777.0825
2016-02-24 12:50:00,50.75,50.84,50.75,50.8,13617.021276595746,30.5875,30.6418,30.5875,30.6177,13617.0213
2016-02-24 12:55:00,50.8,50.81,50.78,50.8,12137.393964678073,30.6177,30.6237,30.6056,30.6177,12137.394
2016-02-24 13:00:00,50.8,50.86,50.8,50.84,23440.411625643166,30.6177,30.6538,30.6177,30.6418,23440.4116
2016-02-24 13:05:00,50.85,50.98,50.85,50.9,41696.56515088305,30.6478,30.7262,30.6478,30.6779,41696.5652
2016-02-24 13:10:00,50.9,50.9,50.76,50.77,20632.735363649008,30.6779,30.6779,30.5936,30.5996,20632.7354
2016-02-24 13:15:00,50.78,50.83,50.73,50.77,22298.706716729248,30.6056,30.6358,30.5755,30.5996,22298.7067
2016-02-24 13:20:00,50.77,50.86,50.76,50.85,28378.52871645112,30.5996,30.6538,30.5936,30.6478,28378.5287
2016-02-24 13:25:00,50.85,50.88,50.83,50.85,29834.515366430263,30.6478,30.6659,30.6358,30.6478,29834.5154
2016-02-24 13:30:00,50.86,50.89,50.83,50.86,21457.377277152,30.6538,30.6719,30.6358,30.6538,21457.3773
2016-02-24 13:35:00,50.86,50.9,50.84,50.9,23159.504936726466,30.6538,30.6779,30.6418,30.6779,23159.5049
2016-02-24 13:40:00,50.9,50.93,50.88,50.92,35506.88360450564,30.6779,30.696,30.6659,30.69,35506.8836
2016-02-24 13:45:00,50.92,50.95,50.88,50.91,17845.918509247673,30.69,30.7081,30.6659,30.684,17845.9185
2016-02-24 13:50:00,50.91,50.99,50.91,50.99,30086.21888471701,30.684,30.7322,30.684,30.7322,30086.2189
2016-02-24 13:55:00,50.99,51.01,50.91,50.92,30944.23585036852,30.7322,30.7442,30.684,30.69,30944.2359
2016-02-24 14:00:00,50.93,50.96,50.89,50.91,17243.776943401477,30.696,30.7141,30.6719,30.684,17243.7769
2016-02-24 14:05:00,50.93,51.08,50.93,51.08,42092.89389514671,30.696,30.7864,30.696,30.7864,42092.8939
2016-02-24 14:10:00,51.07,51.14,51.05,51.13,31770.268391044363,30.7804,30.8226,30.7684,30.8166,31770.2684
2016-02-24 14:15:00,51.12,51.14,51.1,51.11,24490.33514114866,30.8105,30.8226,30.7985,30.8045,24490.3351
2016-02-24 14:20:00,51.11,51.21,51.08,51.19,38268.66916979558,30.8045,30.8648,30.7864,30.8527,38268.6692
2016-02-24 14:25:00,51.19,51.25,51.19,51.23,24520.92893895147,30.8527,30.8889,30.8527,30.8768,24520.9289
2016-02-24 14:30:00,51.22,51.34,51.22,51.29,59485.46794604367,30.8708,30.9431,30.8708,30.913,59485.4679
2016-02-24 14:35:00,51.3,51.31,51.21,51.26,31258.51759143373,30.919,30.9251,30.8648,30.8949,31258.5176
2016-02-24 14:40:00,51.26,51.34,51.23,51.27,56403.83813099709,30.8949,30.9431,30.8768,30.9009,56403.8381
2016-02-24 14:45:00,51.27,51.29,51.19,51.22,14089.834515366432,30.9009,30.913,30.8527,30.8708,14089.8345
2016-02-24 14:50:00,51.23,51.23,51.17,51.18,22934.223334723963,30.8768,30.8768,30.8407,30.8467,22934.2233
2016-02-24 14:55:00,51.16,51.18,51.11,51.14,24558.47587261856,30.8346,30.8467,30.8045,30.8226,24558.4759
2016-02-24 15:00:00,51.16,51.21,51.16,51.19,20009.734390209986,30.8346,30.8648,30.8346,30.8527,20009.7344
2016-02-24 15:05:00,51.19,51.38,51.19,51.36,36528.99457655403,30.8527,30.9672,30.8527,30.9552,36528.9946
2016-02-24 15:10:00,51.38,51.41,51.36,51.41,21792.51842581004,30.9672,30.9853,30.9552,30.9853,21792.5184
2016-02-24 15:15:00,51.39,51.5,51.38,51.49,32030.31567236824,30.9733,31.0396,30.9672,31.0335,32030.3157
2016-02-24 15:20:00,51.5,51.51,51.42,51.45,31558.89306077041,31.0396,31.0456,30.9914,31.0094,31558.8931
2016-02-24 15:25:00,51.46,51.55,51.44,51.5,34883.88263106661,31.0155,31.0697,31.0034,31.0396,34883.8826
2016-02-24 15:30:00,51.51,51.52,51.44,51.45,49410.3740787095,31.0456,31.0516,31.0034,31.0094,49410.3741
2016-02-24 15:35:00,51.44,51.55,51.44,51.52,49618.96815463775,31.0034,31.0697,31.0034,31.0516,49618.9682
2016-02-24 15:40:00,51.52,51.52,51.34,51.34,52731.19176748714,31.0516,31.0516,30.9431,30.9431,52731.1918
2016-02-24 15:45:00,51.34,51.37,51.29,51.34,74297.03796412183,30.9431,30.9612,30.913,30.9431,74297.038
2016-02-24 15:50:00,51.35,51.45,51.34,51.44,108635.7947434293,30.9492,31.0094,30.9431,31.0034,108635.7947
2016-02-24 15:55:00,51.44,51.44,51.35,51.37,271326.6583229037,31.0034,31.0034,30.9492,30.9612,271326.6583
2016-02-25 09:30:00,51.64,51.73,50.86,51.32,358114.3095536087,31.124,31.1782,30.6538,30.9311,358114.3096
2016-02-25 09:35:00,51.29,51.31,51.01,51.03,106029.75942149913,30.913,30.9251,30.7442,30.7563,106029.7594
2016-02-25 09:40:00,51.03,51.07,50.52,50.52,151976.08121262692,30.7563,30.7804,30.4489,30.4489,151976.0812
2016-02-25 09:45:00,50.52,50.55,50.36,50.44,153080.23918787375,30.4489,30.467,30.3525,30.4007,153080.2392
2016-02-25 09:50:00,50.44,50.67,50.44,50.66,195862.8841607565,30.4007,30.5393,30.4007,30.5333,195862.8842
2016-02-25 09:55:00,50.67,50.67,50.44,50.49,112834.0981782784,30.5393,30.5393,30.4007,30.4308,112834.0982
2016-02-25 10:00:00,50.5,50.52,50.29,50.3,173064.94228897235,30.4369,30.4489,30.3103,30.3163,173064.9423
2016-02-25 10:05:00,50.31,50.32,50.11,50.16,113160.89556389932,30.3223,30.3284,30.2018,30.2319,113160.8956
2016-02-25 10:10:00,50.16,50.17,50.01,50.15,127594.21499096091,30.2319,30.238,30.1415,30.2259,127594.215
2016-02-25 10:15:00,50.14,50.34,50.14,50.19,72256.9879015436,30.2199,30.3404,30.2199,30.25,72256.9879
2016-02-25 10:20:00,50.17,50.18,49.98,50.01,69332.49895702963,30.238,30.244,30.1235,30.1415,69332.499
2016-02-25 10:25:00,50.01,50.17,50.01,50.13,75363.64900570158,30.1415,30.238,30.1415,30.2139,75363.649
2016-02-25 10:30:00,50.12,50.22,49.99,50.22,94142.67834793493,30.2078,30.2681,30.1295,30.2681,94142.6783
2016-02-25 10:35:00,50.22,50.24,50.1,50.14,64572.3821443471,30.2681,30.2802,30.1958,30.2199,64572.3821
2016-02-25 10:40:00,50.12,50.34,50.08,50.32,93055.20789876235,30.2078,30.3404,30.1837,30.3284,93055.2079
2016-02-25 10:45:00,50.33,50.36,50.32,50.32,178587.12279237938,30.3344,30.3525,30.3284,30.3284,178587.1228
2016-02-25 10:50:00,50.33,50.46,50.3,50.37,149108.6079822,30.3344,30.4128,30.3163,30.3585,149108.608
2016-02-25 10:55:00,50.37,50.41,50.24,50.28,97430.12098456404,30.3585,30.3826,30.2802,30.3043,97430.121
2016-02-25 11:00:00,50.28,50.29,50.18,50.27,79638.43693505772,30.3043,30.3103,30.244,30.2982,79638.4369
2016-02-25 11:05:00,50.27,50.39,50.27,50.37,84536.22583785288,30.2982,30.3706,30.2982,30.3585,84536.2258
2016-02-25 11:10:00,50.37,50.39,50.31,50.37,70680.01668752608,30.3585,30.3706,30.3223,30.3585,70680.0167
2016-02-25 11:15:00,50.37,50.65,50.36,50.61,179947.15616743153,30.3585,30.5273,30.3525,30.5032,179947.1562
2016-02-25 11:20:00,50.6,50.6,50.47,50.59,98500.90390766236,30.4971,30.4971,30.4188,30.4911,98500.9039
2016-02-25 11:25:00,50.6,50.63,50.57,50.58,40396.32874426367,30.4971,30.5152,30.4791,30.4851,40396.3287
2016-02-25 11:30:00,50.59,50.6,50.46,50.5,86320.4005006258,30.4911,30.4971,30.4128,30.4369,86320.4005
2016-02-25 11:35:00,50.5,50.53,50.41,50.42,100940.06396884997,30.4369,30.4549,30.3826,30.3886,100940.064
2016-02-25 11:40:00,50.41,50.43,50.24,50.28,95908.77485746072,30.3826,30.3947,30.2802,30.3043,95908.7749
2016-02-25 11:45:00,50.27,50.32,50.2,50.29,72434.98817966903,30.2982,30.3284,30.256,30.3103,72434.9882
2016-02-25 11:50:00,50.29,50.4,50.29,50.4,74895.00764844946,30.3103,30.3766,30.3103,30.3766,74895.0076
2016-02-25 11:55:00,50.41,50.55,50.37,50.52,65174.5237101933,30.3826,30.467,30.3585,30.4489,65174.5237
2016-02-25 12:00:00,50.53,50.62,50.5,50.52,73160.89556389932,30.4549,30.5092,30.4369,30.4489,73160.8956
2016-02-25 12:05:00,50.53,50.66,50.53,50.66,58311.778612154085,30.4549,30.5333,30.4549,30.5333,58311.7786
2016-02-25 12:10:00,50.66,50.7,50.57,50.62,82683.91044361008,30.5333,30.5574,30.4791,30.5092,82683.9104
2016-02-25 12:15:00,50.62,50.66,50.52,50.52,38705.32610207204,30.5092,30.5333,30.4489,30.4489,38705.3261
2016-02-25 12:20:00,50.53,50.6,50.47,50.59,76449.7288277013,30.4549,30.4971,30.4188,30.4911,76449.7288
2016-02-25 12:25:00,50.59,50.67,50.59,50.66,44646.08538450842,30.4911,30.5393,30.4911,30.5333,44646.0854
2016-02-25 12:30:00,50.65,50.67,50.53,50.53,76612.43220692532,30.5273,30.5393,30.4549,30.4549,76612.4322
2016-02-25 12:35:00,50.54,50.62,50.52,50.58,72375.19121123628,30.461,30.5092,30.4489,30.4851,72375.1912
2016-02-25 12:40:00,50.58,50.62,50.57,50.6,43302.73953553053,30.4851,30.5092,30.4791,30.4971,43302.7395
2016-02-25 12:45:00,50.6,50.6,50.48,50.57,30624.39160061188,30.4971,30.4971,30.4248,30.4791,30624.3916
2016-02-25 12:50:00,50.57,50.67,50.57,50.66,41275.205117508,30.4791,30.5393,30.4791,30.5333,41275.2051
2016-02-25 12:55:00,50.67,50.67,50.61,50.65,32909.19204561257,30.5393,30.5393,30.5032,30.5273,32909.192
2016-02-25 13:00:00,50.64,50.68,50.63,50.67,56125.71269642609,30.5212,30.5453,30.5152,30.5393,56125.7127
2016-02-25 13:05:00,50.68,50.7,50.64,50.66,52742.31678486998,30.5453,30.5574,30.5212,30.5333,52742.3168
2016-02-25 13:10:00,50.65,50.73,50.63,50.7,113508.55235711306,30.5273,30.5755,30.5152,30.5574,113508.5524
2016-02-25 13:15:00,50.69,50.71,50.67,50.67,36534.55708524545,30.5514,30.5634,30.5393,30.5393,36534.5571
2016-02-25 13:20:00,50.67,50.7,50.6,50.65,45655.68071200112,30.5393,30.5574,30.4971,30.5273,45655.6807
2016-02-25 13:25:00,50.65,50.7,50.64,50.69,24596.02280628564,30.5273,30.5574,30.5212,30.5514,24596.0228
2016-02-25 13:30:00,50.7,50.85,50.69,50.83,42052.56570713392,30.5574,30.6478,30.5514,30.6358,42052.5657
2016-02-25 13:35:00,50.85,50.96,50.83,50.95,38039.21568627451,30.6478,30.7141,30.6358,30.7081,38039.2157
2016-02-25 13:40:00,50.95,50.98,50.92,50.96,29064.107912668616,30.7081,30.7262,30.69,30.7141,29064.1079
2016-02-25 13:45:00,50.96,50.96,50.88,50.9,44163.53775552775,30.7141,30.7141,30.6659,30.6779,44163.5378
2016-02-25 13:50:00,50.91,50.92,50.84,50.9,80457.51633986928,30.684,30.69,30.6418,30.6779,80457.5163
2016-02-25 13:55:00,50.91,50.93,50.88,50.89,39442.358503685165,30.684,30.696,30.6659,30.6719,39442.3585
2016-02-25 14:00:00,50.89,50.89,50.79,50.8,37936.30927548325,30.6719,30.6719,30.6116,30.6177,37936.3093
2016-02-25 14:05:00,50.8,50.81,50.74,50.81,41375.33027395356,30.6177,30.6237,30.5815,30.6237,41375.3303
2016-02-25 14:10:00,50.81,50.85,50.77,50.84,33089.97357808372,30.6237,30.6478,30.5996,30.6418,33089.9736
2016-02-25 14:15:00,50.84,50.9,50.83,50.89,34415.24127381449,30.6418,30.6779,30.6358,30.6719,34415.2413
2016-02-25 14:20:00,50.89,50.93,50.83,50.84,40133.50020859408,30.6719,30.696,30.6358,30.6418,40133.5002
2016-02-25 14:25:00,50.83,50.87,50.82,50.84,36022.806285634826,30.6358,30.6599,30.6297,30.6418,36022.8063
2016-02-25 14:30:00,50.84,50.85,50.8,50.82,61226.53316645808,30.6418,30.6478,30.6177,30.6297,61226.5332
2016-02-25 14:35:00,50.82,50.83,50.73,50.78,75142.53928521764,30.6297,30.6358,30.5755,30.6056,75142.5393
2016-02-25 14:40:00,50.77,50.85,50.73,50.84,113856.2091503268,30.5996,30.6478,30.5755,30.6418,113856.2092
2016-02-25 14:45:00,50.85,50.88,50.82,50.83,21898.20609094702,30.6478,30.6659,30.6297,30.6358,21898.2061
2016-02-25 14:50:00,50.83,50.83,50.78,50.81,41017.93909052984,30.6358,30.6358,30.6056,30.6237,41017.9391
2016-02-25 14:55:00,50.81,50.82,50.74,50.75,34602.97594214991,30.6237,30.6297,30.5815,30.5875,34602.9759
2016-02-25 15:00:00,50.75,50.85,50.72,50.84,64347.10054234461,30.5875,30.6478,30.5695,30.6418,64347.1005
2016-02-25 15:05:00,50.84,50.91,50.81,50.91,43032.95786399666,30.6418,30.684,30.6237,30.684,43032.9579
2016-02-25 15:10:00,50.91,50.93,50.89,50.91,59573.077457933534,30.684,30.696,30.6719,30.684,59573.0775
2016-02-25 15:15:00,50.91,50.93,50.84,50.84,62026.14379084968,30.684,30.696,30.6418,30.6418,62026.1438
2016-02-25 15:20:00,50.85,50.88,50.84,50.88,42494.7851481018,30.6478,30.6659,30.6418,30.6659,42494.7851
2016-02-25 15:25:00,50.88,50.88,50.77,50.79,55683.49325545822,30.6659,30.6659,30.5996,30.6116,55683.4933
2016-02-25 15:30:00,50.8,50.85,50.75,50.76,77037.96412181895,30.6177,30.6478,30.5875,30.5936,77037.9641
2016-02-25 15:35:00,50.75,50.79,50.75,50.79,89151.71742455849,30.5875,30.6116,30.5875,30.6116,89151.7174
2016-02-25 15:40:00,50.79,50.87,50.76,50.84,105978.30621610348,30.6116,30.6599,30.5936,30.6418,105978.3062
2016-02-25 15:45:00,50.85,50.93,50.85,50.91,93213.73939646782,30.6478,30.696,30.6478,30.684,93213.7394
2016-02-25 15:50:00,50.91,50.97,50.91,50.96,95413.71158392436,30.684,30.7201,30.684,30.7141,95413.7116
2016-02-25 15:55:00,50.96,51.05,50.95,51.03,218111.52829926292,30.7141,30.7684,30.7081,30.7563,218111.5283
2016-02-26 09:30:00,51.45,51.45,51.29,51.33,38372.9662077597,31.0094,31.0094,30.913,30.9371,38372.9662
2016-02-26 09:35:00,51.31,51.39,51.24,51.29,56238.35349742734,30.9251,30.9733,30.8829,30.913,56238.3535
2016-02-26 09:40:00,51.32,51.36,51.27,51.32,60107.07829230984,30.9311,30.9552,30.9009,30.9311,60107.0783
2016-02-26 09:45:00,51.32,51.34,51.21,51.21,52287.58169934641,30.9311,30.9431,30.8648,30.8648,52287.5817
2016-02-26 09:50:00,51.21,51.3,51.19,51.28,34730.91364205257,30.8648,30.919,30.8527,30.907,34730.9136
2016-02-26 09:55:00,51.27,51.29,51.19,51.19,33013.48908357669,30.9009,30.913,30.8527,30.8527,33013.4891
2016-02-26 10:00:00,51.18,51.18,50.98,50.98,69970.79682937005,30.8467,30.8467,30.7262,30.7262,69970.7968
2016-02-26 10:05:00,51.01,51.01,50.73,50.73,65971.35308023919,30.7442,30.7442,30.5755,30.5755,65971.3531
2016-02-26 10:10:00,50.74,50.88,50.73,50.87,53719.92768738702,30.5815,30.6659,30.5755,30.6599,53719.9277
2016-02-26 10:15:00,50.88,50.93,50.75,50.78,43732.44333194271,30.6659,30.696,30.5875,30.6056,43732.4433
2016-02-26 10:20:00,50.78,50.8,50.65,50.71,43999.44374913086,30.6056,30.6177,30.5273,30.5634,43999.4437
2016-02-26 10:25:00,50.7,50.75,50.66,50.68,47332.77708246419,30.5574,30.5875,30.5333,30.5453,47332.7771
2016-02-26 10:30:00,50.68,50.81,50.66,50.8,119075.23293005148,30.5453,30.6237,30.5333,30.6177,119075.2329
2016-02-26 10:35:00,50.82,51.01,50.78,51.01,74817.13252676958,30.6297,30.7442,30.6056,30.7442,74817.1325
2016-02-26 10:40:00,51.01,51.06,50.96,51.04,91788.34654429147,30.7442,30.7744,30.7141,30.7623,91788.3465
2016-02-26 10:45:00,51.04,51.1,51.01,51.01,46631.900987345296,30.7623,30.7985,30.7442,30.7442,46631.901
2016-02-26 10:50:00,51.02,51.15,51.01,51.11,51572.79933249896,30.7503,30.8286,30.7442,30.8045,51572.7993
2016-02-26 10:55:00,51.12,51.21,51.08,51.2,68744.26366291198,30.8105,30.8648,30.7864,30.8588,68744.2637
2016-02-26 11:00:00,51.19,51.24,51.17,51.21,37726.32457238215,30.8527,30.8829,30.8407,30.8648,37726.3246
2016-02-26 11:05:00,51.21,51.25,51.17,51.2,33687.94326241135,30.8648,30.8889,30.8407,30.8588,33687.9433
2016-02-26 11:10:00,51.19,51.19,51.12,51.12,41024.892226394106,30.8527,30.8527,30.8105,30.8105,41024.8922
2016-02-26 11:15:00,51.12,51.19,51.12,51.12,41529.68989014046,30.8105,30.8527,30.8105,30.8105,41529.6899
2016-02-26 11:20:00,51.12,51.15,51.04,51.04,79335.28021137534,30.8105,30.8286,30.7623,30.7623,79335.2802
2016-02-26 11:25:00,51.04,51.04,50.89,50.89,25519.399249061327,30.7623,30.7623,30.6719,30.6719,25519.3992
2016-02-26 11:30:00,50.9,50.9,50.84,50.88,28196.35655680712,30.6779,30.6779,30.6418,30.6659,28196.3566
2016-02-26 11:35:00,50.86,50.93,50.85,50.91,107245.16757057434,30.6538,30.696,30.6478,30.684,107245.1676
2016-02-26 11:40:00,50.91,50.93,50.91,50.91,28143.51272423864,30.684,30.696,30.684,30.684,28143.5127
2016-02-26 11:45:00,50.9,50.96,50.9,50.94,48598.24780976221,30.6779,30.7141,30.6779,30.7021,48598.2478
2016-02-26 11:50:00,50.93,50.94,50.91,50.92,27959.94993742178,30.696,30.7021,30.684,30.69,27959.9499
2016-02-26 11:55:00,50.93,50.93,50.85,50.85,36200.806563760256,30.696,30.696,30.6478,30.6478,36200.8066
2016-02-26 12:00:00,50.86,50.87,50.77,50.8,32985.676540119595,30.6538,30.6599,30.5996,30.6177,32985.6765
2016-02-26 12:05:00,50.8,50.83,50.73,50.81,28912.529550827425,30.6177,30.6358,30.5755,30.6237,28912.5296
2016-02-26 12:10:00,50.8,50.87,50.8,50.83,45543.03991099986,30.6177,30.6599,30.6177,30.6358,45543.0399
2016-02-26 12:15:00,50.84,50.94,50.83,50.91,17743.012098456406,30.6418,30.7021,30.6358,30.684,17743.0121
2016-02-26 12:20:00,50.91,50.93,50.89,50.91,24448.61632596301,30.684,30.696,30.6719,30.684,24448.6163
2016-02-26 12:25:00,50.91,50.96,50.9,50.92,25031.28911138924,30.684,30.7141,30.6779,30.69,25031.2891
2016-02-26 12:30:00,50.93,50.97,50.92,50.94,64213.600333750524,30.696,30.7201,30.69,30.7021,64213.6003
2016-02-26 12:35:00,50.93,50.95,50.88,50.89,54889.445139758034,30.696,30.7081,30.6659,30.6719,54889.4451
2016-02-26 12:40:00,50.89,50.91,50.86,50.91,16278.681685440137,30.6719,30.684,30.6538,30.684,16278.6817
2016-02-26 12:45:00,50.91,50.98,50.91,50.97,19680.15575024336,30.684,30.7262,30.684,30.7201,19680.1558
2016-02-26 12:50:00,50.96,51.02,50.95,51.02,29674.593241551946,30.7141,30.7503,30.7081,30.7503,29674.5932
2016-02-26 12:55:00,51.02,51.05,51.01,51.05,31490.75232930052,30.7503,30.7684,30.7442,30.7684,31490.7523
2016-02-26 13:00:00,51.04,51.11,51.02,51.05,29524.40550688361,30.7623,30.8045,30.7503,30.7684,29524.4055
2016-02-26 13:05:00,51.05,51.08,51.03,51.08,51665.97135308024,30.7684,30.7864,30.7563,30.7864,51665.9714
2016-02-26 13:10:00,51.06,51.11,51.06,51.06,17353.63649005702,30.7744,30.8045,30.7744,30.7744,17353.6365
2016-02-26 13:15:00,51.06,51.1,51.04,51.06,31362.81462939786,30.7744,30.7985,30.7623,30.7744,31362.8146
2016-02-26 13:20:00,51.06,51.06,51.01,51.01,17966.903073286052,30.7744,30.7744,30.7442,30.7442,17966.9031
2016-02-26 13:25:00,51.01,51.04,51.0,51.03,26389.93185926853,30.7442,30.7623,30.7382,30.7563,26389.9319
2016-02-26 13:30:00,51.03,51.11,51.02,51.08,33686.5526352385,30.7563,30.8045,30.7503,30.7864,33686.5526
2016-02-26 13:35:00,51.09,51.21,51.08,51.17,104144.0689751078,30.7925,30.8648,30.7864,30.8407,104144.069
2016-02-26 13:40:00,51.16,51.2,51.08,51.09,33924.34988179669,30.8346,30.8588,30.7864,30.7925,33924.3499
2016-02-26 13:45:00,51.09,51.17,51.06,51.16,33717.14643304131,30.7925,30.8407,30.7744,30.8346,33717.1464
2016-02-26 13:50:00,51.15,51.19,51.14,51.16,36698.651091642336,30.8286,30.8527,30.8226,30.8346,36698.6511
2016-02-26 13:55:00,51.16,51.19,51.14,51.19,51357.25212070644,30.8346,30.8527,30.8226,30.8527,51357.2521
2016-02-26 14:00:00,51.19,51.24,51.18,51.23,119346.40522875816,30.8527,30.8829,30.8467,30.8768,119346.4052
2016-02-26 14:05:00,51.23,51.25,51.19,51.2,42300.0973439021,30.8768,30.8889,30.8527,30.8588,42300.0973
2016-02-26 14:10:00,51.2,51.29,51.19,51.24,57482.96481713253,30.8588,30.913,30.8527,30.8829,57482.9648
2016-02-26 14:15:00,51.24,51.31,51.21,51.3,46825.19816437214,30.8829,30.9251,30.8648,30.919,46825.1982
2016-02-26 14:20:00,51.29,51.39,51.26,51.37,46840.49506327354,30.913,30.9733,30.8949,30.9612,46840.4951
2016-02-26 14:25:00,51.37,51.42,51.35,51.37,45701.57140870533,30.9612,30.9914,30.9492,30.9612,45701.5714
2016-02-26 14:30:00,51.37,51.38,51.29,51.3,58923.654568210266,30.9612,30.9672,30.913,30.919,58923.6546
2016-02-26 14:35:00,51.3,51.3,51.16,51.18,114315.11611736896,30.919,30.919,30.8346,30.8467,114315.1161
2016-02-26 14:40:00,51.17,51.18,51.14,51.16,42571.26964260882,30.8407,30.8467,30.8226,30.8346,42571.2696
2016-02-26 14:45:00,51.16,51.27,51.16,51.26,85964.39994437492,30.8346,30.9009,30.8346,30.8949,85964.3999
2016-02-26 14:50:00,51.26,51.27,51.21,51.24,33273.536364900574,30.8949,30.9009,30.8648,30.8829,33273.5364
2016-02-26 14:55:00,51.23,51.28,51.21,51.22,33902.099847031015,30.8768,30.907,30.8648,30.8708,33902.0998
2016-02-26 15:00:00,51.22,51.26,51.19,51.26,40636.907245167575,30.8708,30.8949,30.8527,30.8949,40636.9072
2016-02-26 15:05:00,51.26,51.26,51.21,51.21,39543.87428730358,30.8949,30.8949,30.8648,30.8648,39543.8743
2016-02-26 15:10:00,51.21,51.22,51.16,51.16,36416.35377555278,30.8648,30.8708,30.8346,30.8346,36416.3538
2016-02-26 15:15:00,51.16,51.22,51.14,51.21,40707.82923098317,30.8346,30.8708,30.8226,30.8648,40707.8292
2016-02-26 15:20:00,51.22,51.22,51.16,51.18,42596.30093172021,30.8708,30.8708,30.8346,30.8467,42596.3009
2016-02-26 15:25:00,51.18,51.21,51.14,51.16,94050.8969545265,30.8467,30.8648,30.8226,30.8346,94050.897
2016-02-26 15:30:00,51.16,51.25,51.16,51.25,53764.427756918376,30.8346,30.8889,30.8346,30.8889,53764.4278
2016-02-26 15:35:00,51.25,51.25,51.15,51.16,116135.44708663608,30.8889,30.8889,30.8286,30.8346,116135.4471
2016-02-26 15:40:00,51.16,51.26,51.14,51.26,159389.5146711167,30.8346,30.8949,30.8226,30.8949,159389.5147
2016-02-26 15:45:00,51.26,51.34,51.25,51.33,129645.390070922,30.8949,30.9431,30.8889,30.9371,129645.3901
2016-02-26 15:50:00,51.34,51.39,51.33,51.37,186971.2140175219,30.9431,30.9733,30.9371,30.9612,186971.214
2016-02-26 15:55:00,51.37,51.42,51.34,51.36,462885.5513836741,30.9612,30.9914,30.9431,30.9552,462885.5514
2016-02-29 09:30:00,51.28,51.49,51.21,51.48,95024.33597552495,30.907,31.0335,30.8648,31.0275,95024.336
2016-02-29 09:35:00,51.51,51.95,51.49,51.91,229040.4672507301,31.0456,31.3108,31.0335,31.2867,229040.4673
2016-02-29 09:40:00,51.9,52.1,51.7,51.91,173120.56737588657,31.2807,31.4012,31.1601,31.2867,173120.5674
2016-02-29 09:45:00,51.91,52.02,51.67,52.01,170205.81282158254,31.2867,31.353,31.142,31.347,170205.8128
2016-02-29 09:50:00,52.01,52.11,51.92,51.99,66572.10401891253,31.347,31.4072,31.2927,31.3349,66572.104
2016-02-29 09:55:00,52.0,52.28,51.89,52.24,62820.19190654986,31.3409,31.5097,31.2746,31.4856,62820.1919
2016-02-29 10:00:00,52.26,52.26,52.03,52.13,86580.44778194967,31.4976,31.4976,31.359,31.4193,86580.4478
2016-02-29 10:05:00,52.13,52.31,52.13,52.31,99602.28062856349,31.4193,31.5278,31.4193,31.5278,99602.2806
2016-02-29 10:10:00,52.31,52.36,52.19,52.24,95120.28925045196,31.5278,31.5579,31.4554,31.4856,95120.2893
2016-02-29 10:15:00,52.24,52.53,52.22,52.45,76515.08830482548,31.4856,31.6604,31.4735,31.6121,76515.0883
2016-02-29 10:20:00,52.47,52.58,52.42,52.49,68765.12307050481,31.6242,31.6905,31.5941,31.6363,68765.1231
2016-02-29 10:25:00,52.5,52.6,52.44,52.45,45883.74356834933,31.6423,31.7026,31.6061,31.6121,45883.7436
2016-02-29 10:30:00,52.44,52.49,52.19,52.22,57153.38617716591,31.6061,31.6363,31.4554,31.4735,57153.3862
2016-02-29 10:35:00,52.23,52.42,52.23,52.42,63566.958698372975,31.4795,31.5941,31.4795,31.5941,63566.9587
2016-02-29 10:40:00,52.41,52.42,52.35,52.37,35618.133778334035,31.588,31.5941,31.5519,31.5639,35618.1338
2016-02-29 10:45:00,52.36,52.38,52.23,52.24,38934.7795855931,31.5579,31.57,31.4795,31.4856,38934.7796
2016-02-29 10:50:00,52.24,52.41,52.21,52.37,29685.718258934783,31.4856,31.588,31.4675,31.5639,29685.7183
2016-02-29 10:55:00,52.36,52.47,52.21,52.22,66629.11973299959,31.5579,31.6242,31.4675,31.4735,66629.1197
2016-02-29 11:00:00,52.23,52.3,52.21,52.24,38772.07620636908,31.4795,31.5217,31.4675,31.4856,38772.0762
2016-02-29 11:05:00,52.24,52.24,52.19,52.2,82384.92560144626,31.4856,31.4856,31.4554,31.4615,82384.9256
2016-02-29 11:10:00,52.2,52.33,52.2,52.32,28089.27826449729,31.4615,31.5398,31.4615,31.5338,28089.2783
2016-02-29 11:15:00,52.31,52.4,52.26,52.29,66413.57252120707,31.5278,31.582,31.4976,31.5157,66413.5725
2016-02-29 11:20:00,52.28,52.28,52.24,52.26,23484.911695174527,31.5097,31.5097,31.4856,31.4976,23484.9117
2016-02-29 11:25:00,52.26,52.27,52.24,52.26,29698.23390349048,31.4976,31.5037,31.4856,31.4976,29698.2339
2016-02-29 11:30:00,52.26,52.49,52.24,52.49,55362.25837852872,31.4976,31.6363,31.4856,31.6363,55362.2584
2016-02-29 11:35:00,52.49,52.59,52.47,52.58,63881.24043943819,31.6363,31.6965,31.6242,31.6905,63881.2404
2016-02-29 11:40:00,52.59,52.59,52.5,52.52,18955.638993185927,31.6965,31.6965,31.6423,31.6543,18955.639
2016-02-29 11:45:00,52.53,52.55,52.47,52.47,20251.703518286748,31.6604,31.6724,31.6242,31.6242,20251.7035
2016-02-29 11:50:00,52.47,52.5,52.42,52.48,19858.1560283688,31.6242,31.6423,31.5941,31.6302,19858.156
2016-02-29 11:55:00,52.47,52.48,52.4,52.47,28881.935753024616,31.6242,31.6302,31.582,31.6242,28881.9358
2016-02-29 12:00:00,52.47,52.5,52.44,52.48,22882.770129328328,31.6242,31.6423,31.6061,31.6302,22882.7701
2016-02-29 12:05:00,52.48,52.56,52.47,52.56,27634.54317897372,31.6302,31.6784,31.6242,31.6784,27634.5432
2016-02-29 12:10:00,52.57,52.64,52.55,52.64,27496.87108886108,31.6845,31.7267,31.6724,31.7267,27496.8711
2016-02-29 12:15:00,52.64,52.75,52.64,52.74,51674.315116117374,31.7267,31.793,31.7267,31.7869,51674.3151
2016-02-29 12:20:00,52.75,52.75,52.72,52.75,47765.26213322209,31.793,31.793,31.7749,31.793,47765.2621
2016-02-29 12:25:00,52.75,52.76,52.67,52.7,58733.138645529136,31.793,31.799,31.7447,31.7628,58733.1386
2016-02-29 12:30:00,52.7,52.7,52.64,52.67,42508.69141983035,31.7628,31.7628,31.7267,31.7447,42508.6914
2016-02-29 12:35:00,52.67,52.68,52.55,52.55,46558.19774718399,31.7447,31.7508,31.6724,31.6724,46558.1977
2016-02-29 12:40:00,52.56,52.64,52.56,52.61,98001.66875260744,31.6784,31.7267,31.6784,31.7086,98001.6688
2016-02-29 12:45:00,52.62,52.7,52.61,52.69,17609.51188986233,31.7146,31.7628,31.7086,31.7568,17609.5119
2016-02-29 12:50:00,52.69,52.75,52.64,52.65,51992.76873870116,31.7568,31.793,31.7267,31.7327,51992.7687
2016-02-29 12:55:00,52.65,52.65,52.59,52.61,21832.84661382284,31.7327,31.7327,31.6965,31.7086,21832.8466
2016-02-29 13:00:00,52.6,52.66,52.6,52.65,33375.05214851898,31.7026,31.7387,31.7026,31.7327,33375.0521
2016-02-29 13:05:00,52.65,52.65,52.57,52.57,50515.9226811292,31.7327,31.7327,31.6845,31.6845,50515.9227
2016-02-29 13:10:00,52.57,52.58,52.5,52.5,35125.85175914338,31.6845,31.6905,31.6423,31.6423,35125.8518
2016-02-29 13:15:00,52.49,52.56,52.49,52.54,24064.803226255044,31.6363,31.6784,31.6363,31.6664,24064.8032
2016-02-29 13:20:00,52.55,52.55,52.51,52.51,19052.98289528577,31.6724,31.6724,31.6483,31.6483,19052.9829
2016-02-29 13:25:00,52.51,52.51,52.33,52.33,36319.00987345293,31.6483,31.6483,31.5398,31.5398,36319.0099
2016-02-29 13:30:00,52.32,52.42,52.29,52.39,43155.3330552079,31.5338,31.5941,31.5157,31.576,43155.3331
2016-02-29 13:35:00,52.38,52.38,52.3,52.31,35230.1487971075,31.57,31.57,31.5217,31.5278,35230.1488
2016-02-29 13:40:00,52.31,52.31,52.24,52.28,28299.262967598388,31.5278,31.5278,31.4856,31.5097,28299.263
2016-02-29 13:45:00,52.29,52.37,52.28,52.36,27163.12056737589,31.5157,31.5639,31.5097,31.5579,27163.1206
2016-02-29 13:50:00,52.35,52.45,52.34,52.42,60286.46919760812,31.5519,31.6121,31.5458,31.5941,60286.4692
2016-02-29 13:55:00,52.42,52.48,52.41,52.47,52816.02002503129,31.5941,31.6302,31.588,31.6242,52816.02
2016-02-29 14:00:00,52.46,52.46,52.41,52.42,67197.88624669726,31.6182,31.6182,31.588,31.5941,67197.8862
2016-02-29 14:05:00,52.42,52.43,52.36,52.39,63144.20803782506,31.5941,31.6001,31.5579,31.576,63144.208
2016-02-29 14:10:00,52.39,52.39,52.31,52.37,114475.03824224726,31.576,31.576,31.5278,31.5639,114475.0382
2016-02-29 14:15:00,52.37,52.42,52.31,52.41,60296.20358781811,31.5639,31.5941,31.5278,31.588,60296.2036
2016-02-29 14:20:00,52.4,52.4,52.31,52.31,70265.6097900153,31.582,31.582,31.5278,31.5278,70265.6098
2016-02-29 14:25:00,52.31,52.39,52.31,52.38,53680.99012654708,31.5278,31.576,31.5278,31.57,53680.9901
2016-02-29 14:30:00,52.38,52.39,52.31,52.36,59097.482964817136,31.57,31.576,31.5278,31.5579,59097.483
2016-02-29 14:35:00,52.37,52.38,52.31,52.34,42772.91058267279,31.5639,31.57,31.5278,31.5458,42772.9106
2016-02-29 14:40:00,52.33,52.39,52.31,52.37,101695.1745237102,31.5398,31.576,31.5278,31.5639,101695.1745
2016-02-29 14:45:00,52.36,52.37,52.32,52.33,70628.56348213044,31.5579,31.5639,31.5338,31.5398,70628.5635
2016-02-29 14:50:00,52.31,52.33,52.27,52.28,53144.20803782506,31.5278,31.5398,31.5037,31.5097,53144.208
2016-02-29 14:55:00,52.28,52.3,52.16,52.16,71914.89361702128,31.5097,31.5217,31.4374,31.4374,71914.8936
2016-02-29 15:00:00,52.16,52.23,52.08,52.23,106150.74398553748,31.4374,31.4795,31.3891,31.4795,106150.744
2016-02-29 15:05:00,52.24,52.24,52.13,52.18,128453.6225837853,31.4856,31.4856,31.4193,31.4494,128453.6226
2016-02-29 15:10:00,52.19,52.21,52.03,52.06,103471.00542344598,31.4554,31.4675,31.359,31.3771,103471.0054
2016-02-29 15:15:00,52.06,52.06,51.97,52.01,52571.26964260882,31.3771,31.3771,31.3228,31.347,52571.2696
2016-02-29 15:20:00,52.01,52.08,52.01,52.08,45301.0707829231,31.347,31.3891,31.347,31.3891,45301.0708
2016-02-29 15:25:00,52.08,52.1,52.01,52.07,52159.64399944375,31.3891,31.4012,31.347,31.3831,52159.644
2016-02-29 15:30:00,52.07,52.17,52.07,52.16,94938.11709080797,31.3831,31.4434,31.3831,31.4374,94938.1171
2016-02-29 15:35:00,52.17,52.24,52.13,52.24,92226.3941037408,31.4434,31.4856,31.4193,31.4856,92226.3941
2016-02-29 15:40:00,52.24,52.28,52.18,52.24,113254.0675844806,31.4856,31.5097,31.4494,31.4856,113254.0676
2016-02-29 15:45:00,52.24,52.27,52.2,52.27,141978.8624669726,31.4856,31.5037,31.4615,31.5037,141978.8625
2016-02-29 15:50:00,52.27,52.29,52.24,52.28,241703.51828674733,31.5037,31.5157,31.4856,31.5097,241703.5183
2016-02-29 15:55:00,52.28,52.28,52.08,52.08,400261.4379084968,31.5097,31.5097,31.3891,31.3891,400261.4379
2016-03-01 09:30:00,52.42,52.57,52.36,52.56,75351.13336114588,31.5941,31.6845,31.5579,31.6784,75351.1334
2016-03-01 09:35:00,52.54,52.57,52.35,52.46,119040.46725073009,31.6664,31.6845,31.5519,31.6182,119040.4673
2016-03-01 09:40:00,52.47,52.95,52.46,52.95,132251.4253928522,31.6242,31.9135,31.6182,31.9135,132251.4254
2016-03-01 09:45:00,52.95,52.95,52.59,52.7,104997.91405924072,31.9135,31.9135,31.6965,31.7628,104997.9141
2016-03-01 09:50:00,52.72,53.29,52.71,53.29,190949.79835906,31.7749,32.1184,31.7689,32.1184,190949.7984
2016-03-01 09:55:00,53.29,53.39,53.13,53.31,155036.85162008068,32.1184,32.1787,32.022,32.1305,155036.8516
2016-03-01 10:00:00,53.31,53.56,53.21,53.36,119235.15505492978,32.1305,32.2812,32.0702,32.1606,119235.1551
2016-03-01 10:05:00,53.36,53.62,53.33,53.57,111471.28354888056,32.1606,32.3173,32.1425,32.2872,111471.2835
2016-03-01 10:10:00,53.55,53.67,53.39,53.59,127562.23056598529,32.2751,32.3475,32.1787,32.2992,127562.2306
2016-03-01 10:15:00,53.61,53.8,53.57,53.74,103655.9588374357,32.3113,32.4258,32.2872,32.3896,103655.9588
2016-03-01 10:20:00,53.76,53.98,53.73,53.87,204052.28758169932,32.4017,32.5343,32.3836,32.468,204052.2876
2016-03-01 10:25:00,53.89,54.03,53.75,53.9,100175.21902377972,32.48,32.5644,32.3957,32.4861,100175.219
2016-03-01 10:30:00,53.9,54.11,53.78,54.09,136369.07245167572,32.4861,32.6126,32.4137,32.6006,136369.0725
2016-03-01 10:35:00,54.09,54.26,53.97,54.26,181257.12696426088,32.6006,32.7031,32.5283,32.7031,181257.127
2016-03-01 10:40:00,54.26,54.36,54.11,54.34,167877.90293422336,32.7031,32.7633,32.6126,32.7513,167877.9029
2016-03-01 10:45:00,54.32,54.47,54.32,54.47,177638.7150604923,32.7392,32.8296,32.7392,32.8296,177638.7151
2016-03-01 10:50:00,54.46,54.52,54.18,54.21,279785.84341538034,32.8236,32.8598,32.6548,32.6729,279785.8434
2016-03-01 10:55:00,54.2,54.3,54.02,54.24,291297.4551522737,32.6669,32.7272,32.5584,32.691,291297.4552
2016-03-01 11:00:00,54.26,54.54,54.24,54.46,173562.7868168544,32.7031,32.8718,32.691,32.8236,173562.7868
2016-03-01 11:05:00,54.45,54.46,54.12,54.21,200659.15727993328,32.8176,32.8236,32.6187,32.6729,200659.1573
2016-03-01 11:10:00,54.17,54.28,54.05,54.19,119867.89041857878,32.6488,32.7151,32.5765,32.6609,119867.8904
2016-03-01 11:15:00,54.19,54.41,54.08,54.37,101425.39285217634,32.6609,32.7935,32.5946,32.7693,101425.3929
2016-03-01 11:20:00,54.36,54.62,54.29,54.62,213198.44249756643,32.7633,32.92,32.7211,32.92,213198.4425
2016-03-01 11:25:00,54.62,54.64,54.49,54.58,143625.3650396329,32.92,32.9321,32.8417,32.8959,143625.365
2016-03-01 11:30:00,54.57,54.7,54.48,54.68,149542.48366013073,32.8899,32.9682,32.8356,32.9562,149542.4837
2016-03-01 11:35:00,54.69,54.72,54.47,54.55,110147.40648032264,32.9622,32.9803,32.8296,32.8778,110147.4065
2016-03-01 11:40:00,54.55,54.55,54.46,54.51,56713.94799054374,32.8778,32.8778,32.8236,32.8537,56713.948
2016-03-01 11:45:00,54.51,54.68,54.49,54.63,84063.41259908219,32.8537,32.9562,32.8417,32.9261,84063.4126
2016-03-01 11:50:00,54.63,54.66,54.59,54.64,73767.20901126409,32.9261,32.9441,32.9019,32.9321,73767.209
2016-03-01 11:55:00,54.64,54.75,54.62,54.7,101831.45598665,32.9321,32.9984,32.92,32.9682,101831.456
2016-03-01 12:00:00,54.69,54.74,54.64,54.71,74003.61563064942,32.9622,32.9924,32.9321,32.9743,74003.6156
2016-03-01 12:05:00,54.69,54.7,54.58,54.64,109104.4361006814,32.9622,32.9682,32.8959,32.9321,109104.4361
2016-03-01 12:10:00,54.64,54.9,54.63,54.82,108755.38868029484,32.9321,33.0888,32.9261,33.0406,108755.3887
2016-03-01 12:15:00,54.82,54.82,54.72,54.77,71234.8769294952,33.0406,33.0406,32.9803,33.0104,71234.8769
2016-03-01 12:20:00,54.76,54.91,54.73,54.73,100775.96996245308,33.0044,33.0948,32.9863,32.9863,100775.97
2016-03-01 12:25:00,54.73,54.8,54.67,54.73,81831.45598664999,32.9863,33.0285,32.9502,32.9863,81831.456
2016-03-01 12:30:00,54.73,54.87,54.73,54.87,47951.60617438465,32.9863,33.0707,32.9863,33.0707,47951.6062
2016-03-01 12:35:00,54.87,54.88,54.78,54.8,68726.18550966487,33.0707,33.0767,33.0165,33.0285,68726.1855
2016-03-01 12:40:00,54.8,54.88,54.77,54.87,55899.040467250736,33.0285,33.0767,33.0104,33.0707,55899.0405
2016-03-01 12:45:00,54.86,55.09,54.86,54.97,140379.6412181894,33.0647,33.2033,33.0647,33.131,140379.6412
2016-03-01 12:50:00,54.96,55.15,54.96,55.03,140885.82950910862,33.1249,33.2395,33.1249,33.1671,140885.8295
2016-03-01 12:55:00,55.03,55.03,54.87,54.9,94081.49075232932,33.1671,33.1671,33.0707,33.0888,94081.4908
2016-03-01 13:00:00,54.88,54.88,54.8,54.85,70464.46947573357,33.0767,33.0767,33.0285,33.0586,70464.4695
2016-03-01 13:05:00,54.85,54.9,54.83,54.86,56629.11973299959,33.0586,33.0888,33.0466,33.0647,56629.1197
2016-03-01 13:10:00,54.87,54.87,54.76,54.77,66588.7915449868,33.0707,33.0707,33.0044,33.0104,66588.7915
2016-03-01 13:15:00,54.78,54.79,54.67,54.67,31802.252816020027,33.0165,33.0225,32.9502,32.9502,31802.2528
2016-03-01 13:20:00,54.68,54.75,54.59,54.68,55847.5872618551,32.9562,32.9984,32.9019,32.9562,55847.5873
2016-03-01 13:25:00,54.68,54.69,54.63,54.65,43959.11556111807,32.9562,32.9622,32.9261,32.9381,43959.1156
2016-03-01 13:30:00,54.64,54.75,54.64,54.73,60666.11041579753,32.9321,32.9984,32.9321,32.9863,60666.1104
2016-03-01 13:35:00,54.75,54.82,54.7,54.8,54646.08538450842,32.9984,33.0406,32.9682,33.0285,54646.0854
2016-03-01 13:40:00,54.8,54.91,54.8,54.91,44096.78765123071,33.0285,33.0948,33.0285,33.0948,44096.7877
2016-03-01 13:45:00,54.9,54.92,54.87,54.92,59011.26408010013,33.0888,33.1008,33.0707,33.1008,59011.2641
2016-03-01 13:50:00,54.92,54.95,54.87,54.88,52594.91030454735,33.1008,33.1189,33.0707,33.0767,52594.9103
2016-03-01 13:55:00,54.88,55.0,54.85,54.97,94089.83451536644,33.0767,33.1491,33.0586,33.131,94089.8345
2016-03-01 14:00:00,54.97,55.0,54.92,54.94,67770.82464191351,33.131,33.1491,33.1008,33.1129,67770.8246
2016-03-01 14:05:00,54.92,54.99,54.92,54.95,70218.32846613823,33.1008,33.143,33.1008,33.1189,70218.3285
2016-03-01 14:10:00,54.95,55.1,54.95,55.04,88481.4351272424,33.1189,33.2093,33.1189,33.1732,88481.4351
2016-03-01 14:15:00,55.05,55.1,55.0,55.0,96569.32276456682,33.1792,33.2093,33.1491,33.1491,96569.3228
2016-03-01 14:20:00,55.01,55.03,54.92,54.98,82341.81615908776,33.1551,33.1671,33.1008,33.137,82341.8162
2016-03-01 14:25:00,54.97,54.98,54.9,54.9,93384.78653872898,33.131,33.137,33.0888,33.0888,93384.7865
2016-03-01 14:30:00,54.9,54.94,54.81,54.82,48281.18481435128,33.0888,33.1129,33.0345,33.0406,48281.1848
2016-03-01 14:35:00,54.82,54.85,54.74,54.75,80902.51703518287,33.0406,33.0586,32.9924,32.9984,80902.517
2016-03-01 14:40:00,54.75,54.87,54.72,54.82,62921.707690168274,32.9984,33.0707,32.9803,33.0406,62921.7077
2016-03-01 14:45:00,54.82,54.83,54.73,54.75,56139.618968154646,33.0406,33.0466,32.9863,32.9984,56139.619
2016-03-01 14:50:00,54.75,54.77,54.69,54.71,68549.57585871228,32.9984,33.0104,32.9622,32.9743,68549.5759
2016-03-01 14:55:00,54.7,54.75,54.69,54.74,45570.85245445697,32.9682,32.9984,32.9622,32.9924,45570.8525
2016-03-01 15:00:00,54.75,54.84,54.73,54.82,57263.24572382145,32.9984,33.0526,32.9863,33.0406,57263.2457
2016-03-01 15:05:00,54.83,54.87,54.82,54.85,49948.54679460437,33.0466,33.0707,33.0406,33.0586,49948.5468
2016-03-01 15:10:00,54.85,54.9,54.81,54.9,78201.91906549854,33.0586,33.0888,33.0345,33.0888,78201.9191
2016-03-01 15:15:00,54.9,54.92,54.86,54.86,73646.2244472257,33.0888,33.1008,33.0647,33.0647,73646.2244
2016-03-01 15:20:00,54.85,54.86,54.8,54.82,53038.520372688086,33.0586,33.0647,33.0285,33.0406,53038.5204
2016-03-01 15:25:00,54.82,54.87,54.8,54.82,71679.8776248088,33.0406,33.0707,33.0285,33.0406,71679.8776
2016-03-01 15:30:00,54.82,54.82,54.76,54.77,79817.82784035601,33.0406,33.0406,33.0044,33.0104,79817.8278
2016-03-01 15:35:00,54.77,54.77,54.64,54.64,91827.28410513142,33.0104,33.0104,32.9321,32.9321,91827.2841
2016-03-01 15:40:00,54.64,54.64,54.56,54.61,157245.16757057435,32.9321,32.9321,32.8839,32.914,157245.1676
2016-03-01 15:45:00,54.61,54.61,54.51,54.53,143738.00584063414,32.914,32.914,32.8537,32.8658,143738.0058
2016-03-01 15:50:00,54.53,54.62,54.53,54.62,167467.66791823113,32.8658,32.92,32.8658,32.92,167467.6679
2016-03-01 15:55:00,54.61,54.79,54.61,54.78,338681.6854401335,32.914,33.0225,32.914,33.0165,338681.6854
2016-03-02 09:30:00,54.52,54.75,54.47,54.57,66293.97858434154,32.8598,32.9984,32.8296,32.8899,66293.9786
2016-03-02 09:35:00,54.57,54.62,54.33,54.39,51272.42386316229,32.8899,32.92,32.7452,32.7814,51272.4239
2016-03-02 09:40:00,54.41,54.44,54.23,54.4,102302.8785982478,32.7935,32.8115,32.685,32.7874,102302.8786
2016-03-02 09:45:00,54.41,54.44,54.24,54.27,29304.686413572523,32.7935,32.8115,32.691,32.7091,29304.6864
2016-03-02 09:50:00,54.28,54.29,54.09,54.11,37303.57391183424,32.7151,32.7211,32.6006,32.6126,37303.5739
2016-03-02 09:55:00,54.14,54.21,54.09,54.12,56633.29161451815,32.6307,32.6729,32.6006,32.6187,56633.2916
2016-03-02 10:00:00,54.14,54.14,53.94,53.97,92407.17563621192,32.6307,32.6307,32.5102,32.5283,92407.1756
2016-03-02 10:05:00,53.97,54.02,53.9,53.95,72012.23751912113,32.5283,32.5584,32.4861,32.5162,72012.2375
2016-03-02 10:10:00,53.94,54.16,53.91,54.14,83916.00611875957,32.5102,32.6428,32.4921,32.6307,83916.0061
2016-03-02 10:15:00,54.15,54.22,54.08,54.09,48544.01335002086,32.6368,32.6789,32.5946,32.6006,48544.0134
2016-03-02 10:20:00,54.08,54.1,54.05,54.07,42964.817132526776,32.5946,32.6066,32.5765,32.5885,42964.8171
2016-03-02 10:25:00,54.06,54.1,53.98,54.0,39345.01460158532,32.5825,32.6066,32.5343,32.5463,39345.0146
2016-03-02 10:30:00,53.98,54.01,53.83,54.0,50337.92240300376,32.5343,32.5524,32.4439,32.5463,50337.9224
2016-03-02 10:35:00,54.0,54.0,53.89,53.89,18185.231539424283,32.5463,32.5463,32.48,32.48,18185.2315
2016-03-02 10:40:00,53.89,53.98,53.88,53.96,39666.249478514816,32.48,32.5343,32.474,32.5222,39666.2495
2016-03-02 10:45:00,53.97,54.13,53.97,54.13,33352.80211375331,32.5283,32.6247,32.5283,32.6247,33352.8021
2016-03-02 10:50:00,54.12,54.13,54.07,54.08,22984.28591294674,32.6187,32.6247,32.5885,32.5946,22984.2859
2016-03-02 10:55:00,54.08,54.16,54.08,54.15,30258.656654151026,32.5946,32.6428,32.5946,32.6368,30258.6567
2016-03-02 11:00:00,54.15,54.26,54.13,54.24,35776.66527603949,32.6368,32.7031,32.6247,32.691,35776.6653
2016-03-02 11:05:00,54.24,54.34,54.23,54.31,41375.33027395356,32.691,32.7513,32.685,32.7332,41375.3303
2016-03-02 11:10:00,54.31,54.36,54.3,54.31,32822.97316089557,32.7332,32.7633,32.7272,32.7332,32822.9732
2016-03-02 11:15:00,54.31,54.32,54.27,54.27,43954.94367959951,32.7332,32.7392,32.7091,32.7091,43954.9437
2016-03-02 11:20:00,54.26,54.27,54.23,54.24,41952.44055068836,32.7031,32.7091,32.685,32.691,41952.4406
2016-03-02 11:25:00,54.24,54.3,54.23,54.29,31832.84661382284,32.691,32.7272,32.685,32.7211,31832.8466
2016-03-02 11:30:00,54.3,54.34,54.26,54.28,30132.109581421224,32.7272,32.7513,32.7031,32.7151,30132.1096
2016-03-02 11:35:00,54.28,54.28,54.2,54.21,27616.465025726604,32.7151,32.7151,32.6669,32.6729,27616.465
2016-03-02 11:40:00,54.21,54.21,54.12,54.15,49078.014184397165,32.6729,32.6729,32.6187,32.6368,49078.0142
2016-03-02 11:45:00,54.15,54.16,54.08,54.12,23318.03643443193,32.6368,32.6428,32.5946,32.6187,23318.0364
2016-03-02 11:50:00,54.11,54.16,54.11,54.13,63682.38075371993,32.6126,32.6428,32.6126,32.6247,63682.3808
2016-03-02 11:55:00,54.13,54.16,54.07,54.07,31894.034209428453,32.6247,32.6428,32.5885,32.5885,31894.0342
2016-03-02 12:00:00,54.08,54.08,54.05,54.05,13229.036295369213,32.5946,32.5946,32.5765,32.5765,13229.0363
2016-03-02 12:05:00,54.05,54.09,54.02,54.05,69075.23293005145,32.5765,32.6006,32.5584,32.5765,69075.2329
2016-03-02 12:10:00,54.05,54.06,54.03,54.04,15680.712001112504,32.5765,32.5825,32.5644,32.5705,15680.712
2016-03-02 12:15:00,54.04,54.17,54.04,54.16,32319.56612432207,32.5705,32.6488,32.5705,32.6428,32319.5661
2016-03-02 12:20:00,54.16,54.22,54.14,54.14,24925.60144625226,32.6428,32.6789,32.6307,32.6307,24925.6014
2016-03-02 12:25:00,54.13,54.18,54.12,54.14,24787.929356139623,32.6247,32.6548,32.6187,32.6307,24787.9294
2016-03-02 12:30:00,54.13,54.13,54.07,54.07,37001.80781532471,32.6247,32.6247,32.5885,32.5885,37001.8078
2016-03-02 12:35:00,54.06,54.15,54.05,54.11,27012.93283270756,32.5825,32.6368,32.5765,32.6126,27012.9328
2016-03-02 12:40:00,54.11,54.2,54.08,54.16,49865.10916423307,32.6126,32.6669,32.5946,32.6428,49865.1092
2016-03-02 12:45:00,54.16,54.21,54.11,54.18,27964.121818940344,32.6428,32.6729,32.6126,32.6548,27964.1218
2016-03-02 12:50:00,54.18,54.21,54.14,54.21,16734.80739813656,32.6548,32.6729,32.6307,32.6729,16734.8074
2016-03-02 12:55:00,54.21,54.27,54.19,54.27,19738.56209150327,32.6729,32.7091,32.6609,32.7091,19738.5621
2016-03-02 13:00:00,54.27,54.27,54.19,54.19,16063.134473647617,32.7091,32.7091,32.6609,32.6609,16063.1345
2016-03-02 13:05:00,54.19,54.21,54.16,54.18,29104.43610068141,32.6609,32.6729,32.6428,32.6548,29104.4361
2016-03-02 13:10:00,54.18,54.23,54.14,54.21,77005.97969684328,32.6548,32.685,32.6307,32.6729,77005.9797
2016-03-02 13:15:00,54.21,54.22,54.17,54.18,14758.726185509666,32.6729,32.6789,32.6488,32.6548,14758.7262
2016-03-02 13:20:00,54.19,54.21,54.16,54.21,21354.47086636073,32.6609,32.6729,32.6428,32.6729,21354.4709
2016-03-02 13:25:00,54.21,54.26,54.21,54.26,12288.97232651926,32.6729,32.7031,32.6729,32.7031,12288.9723
2016-03-02 13:30:00,54.26,54.29,54.24,54.24,19876.23418161591,32.7031,32.7211,32.691,32.691,19876.2342
2016-03-02 13:35:00,54.23,54.26,54.22,54.22,23721.318314559867,32.685,32.7031,32.6789,32.6789,23721.3183
2016-03-02 13:40:00,54.23,54.26,54.22,54.26,12832.70755110555,32.685,32.7031,32.6789,32.7031,12832.7076
2016-03-02 13:45:00,54.26,54.27,54.23,54.26,18307.60673063552,32.7031,32.7091,32.685,32.7031,18307.6067
2016-03-02 13:50:00,54.25,54.26,54.21,54.23,53884.0216937839,32.697,32.7031,32.6729,32.685,53884.0217
2016-03-02 13:55:00,54.23,54.23,54.13,54.13,22133.222083159508,32.685,32.685,32.6247,32.6247,22133.2221
2016-03-02 14:00:00,54.13,54.14,54.1,54.13,17790.293422333474,32.6247,32.6307,32.6066,32.6247,17790.2934
2016-03-02 14:05:00,54.12,54.13,54.03,54.03,33172.02058128216,32.6187,32.6247,32.5644,32.5644,33172.0206
2016-03-02 14:10:00,54.03,54.05,54.01,54.03,24187.17841746628,32.5644,32.5765,32.5524,32.5644,24187.1784
2016-03-02 14:15:00,54.03,54.08,54.02,54.04,29778.890279516065,32.5644,32.5946,32.5584,32.5705,29778.8903
2016-03-02 14:20:00,54.03,54.06,54.03,54.05,23761.64650257266,32.5644,32.5825,32.5644,32.5765,23761.6465
2016-03-02 14:25:00,54.05,54.15,54.05,54.11,33464.052287581704,32.5765,32.6368,32.5765,32.6126,33464.0523
2016-03-02 14:30:00,54.1,54.13,54.1,54.12,18580.16965651509,32.6066,32.6247,32.6066,32.6187,18580.1697
2016-03-02 14:35:00,54.13,54.18,54.13,54.16,27420.38659435405,32.6247,32.6548,32.6247,32.6428,27420.3866
2016-03-02 14:40:00,54.16,54.19,54.16,54.18,17640.10568766514,32.6428,32.6609,32.6428,32.6548,17640.1057
2016-03-02 14:45:00,54.17,54.18,54.15,54.16,18944.51397580309,32.6488,32.6548,32.6368,32.6428,18944.514
2016-03-02 14:50:00,54.17,54.19,54.14,54.14,25944.931163954945,32.6488,32.6609,32.6307,32.6307,25944.9312
2016-03-02 14:55:00,54.15,54.15,54.08,54.09,41881.51856487277,32.6368,32.6368,32.5946,32.6006,41881.5186
2016-03-02 15:00:00,54.09,54.09,54.03,54.03,25374.774023084414,32.6006,32.6006,32.5644,32.5644,25374.774
2016-03-02 15:05:00,54.03,54.03,53.99,54.0,32352.94117647059,32.5644,32.5644,32.5403,32.5463,32352.9412
2016-03-02 15:10:00,54.0,54.05,54.0,54.05,37209.0112640801,32.5463,32.5765,32.5463,32.5765,37209.0113
2016-03-02 15:15:00,54.05,54.08,54.02,54.03,83512.72423863164,32.5765,32.5946,32.5584,32.5644,83512.7242
2016-03-02 15:20:00,54.03,54.08,54.02,54.04,43932.693644833824,32.5644,32.5946,32.5584,32.5705,43932.6936
2016-03-02 15:25:00,54.05,54.06,53.98,53.98,38911.13892365457,32.5765,32.5825,32.5343,32.5343,38911.1389
2016-03-02 15:30:00,53.98,54.04,53.97,54.04,71353.08023918788,32.5343,32.5705,32.5283,32.5705,71353.0802
2016-03-02 15:35:00,54.04,54.05,53.99,54.02,48823.52941176471,32.5705,32.5765,32.5403,32.5584,48823.5294
2016-03-02 15:40:00,54.01,54.09,54.0,54.08,81896.81546377417,32.5524,32.6006,32.5463,32.5946,81896.8155
2016-03-02 15:45:00,54.08,54.1,54.07,54.09,65609.79001529691,32.5946,32.6066,32.5885,32.6006,65609.79
2016-03-02 15:50:00,54.1,54.13,54.08,54.12,93052.42664441664,32.6066,32.6247,32.5946,32.6187,93052.4266
2016-03-02 15:55:00,54.13,54.24,54.12,54.23,135089.69545264915,32.6247,32.691,32.6187,32.685,135089.6955
2016-03-03 09:30:00,54.31,54.43,53.87,54.13,73850.64664163538,32.7332,32.8055,32.468,32.6247,73850.6466
2016-03-03 09:35:00,54.13,54.17,54.01,54.04,41557.502433597554,32.6247,32.6488,32.5524,32.5705,41557.5024
2016-03-03 09:40:00,54.06,54.1,53.96,54.03,25342.78959810875,32.5825,32.6066,32.5222,32.5644,25342.7896
2016-03-03 09:45:00,54.03,54.05,53.92,54.05,112732.58239466,32.5644,32.5765,32.4981,32.5765,112732.5824
2016-03-03 09:50:00,54.05,54.07,53.96,54.04,27980.809345014604,32.5765,32.5885,32.5222,32.5705,27980.8093
2016-03-03 09:55:00,54.04,54.04,53.96,54.0,26789.041857877903,32.5705,32.5705,32.5222,32.5463,26789.0419
2016-03-03 10:00:00,54.01,54.11,53.98,54.11,39831.73411208455,32.5524,32.6126,32.5343,32.6126,39831.7341
2016-03-03 10:05:00,54.11,54.25,54.11,54.19,24465.303852037272,32.6126,32.697,32.6126,32.6609,24465.3039
2016-03-03 10:10:00,54.18,54.21,54.14,54.17,27644.277569183705,32.6548,32.6729,32.6307,32.6488,27644.2776
2016-03-03 10:15:00,54.18,54.33,54.18,54.32,30876.095118898626,32.6548,32.7452,32.6548,32.7392,30876.0951
2016-03-03 10:20:00,54.32,54.34,54.24,54.27,35431.789737171464,32.7392,32.7513,32.691,32.7091,35431.7897
2016-03-03 10:25:00,54.26,54.3,54.2,54.3,15178.695591711865,32.7031,32.7272,32.6669,32.7272,15178.6956
2016-03-03 10:30:00,54.3,54.44,54.3,54.4,31885.690446391323,32.7272,32.8115,32.7272,32.7874,31885.6904
2016-03-03 10:35:00,54.41,54.55,54.4,54.52,38630.23223473787,32.7935,32.8778,32.7874,32.8598,38630.2322
2016-03-03 10:40:00,54.52,54.58,54.49,54.57,43338.89584202476,32.8598,32.8959,32.8417,32.8899,43338.8958
2016-03-03 10:45:00,54.59,54.64,54.53,54.55,36200.806563760256,32.9019,32.9321,32.8658,32.8778,36200.8066
2016-03-03 10:50:00,54.56,54.62,54.54,54.58,27556.66805729384,32.8839,32.92,32.8718,32.8959,27556.6681
2016-03-03 10:55:00,54.59,54.59,54.46,54.47,16392.71311361424,32.9019,32.9019,32.8236,32.8296,16392.7131
2016-03-03 11:00:00,54.45,54.47,54.37,54.38,21902.377972465583,32.8176,32.8296,32.7693,32.7754,21902.378
2016-03-03 11:05:00,54.37,54.37,54.28,54.28,22343.206786260605,32.7693,32.7693,32.7151,32.7151,22343.2068
2016-03-03 11:10:00,54.28,54.38,54.28,54.36,31106.93922959255,32.7151,32.7754,32.7151,32.7633,31106.9392
2016-03-03 11:15:00,54.35,54.38,54.33,54.36,18336.80990126547,32.7573,32.7754,32.7452,32.7633,18336.8099
2016-03-03 11:20:00,54.36,54.36,54.19,54.2,28428.5912946739,32.7633,32.7633,32.6609,32.6669,28428.5913
2016-03-03 11:25:00,54.19,54.21,54.04,54.04,35089.695452649146,32.6609,32.6729,32.5705,32.5705,35089.6955
2016-03-03 11:30:00,54.05,54.05,53.98,54.02,52256.9879015436,32.5765,32.5765,32.5343,32.5584,52256.9879
2016-03-03 11:35:00,54.03,54.07,53.87,53.91,82193.01905159227,32.5644,32.5885,32.468,32.4921,82193.0191
2016-03-03 11:40:00,53.91,54.03,53.9,54.03,17806.980948407734,32.4921,32.5644,32.4861,32.5644,17806.9809
2016-03-03 11:45:00,54.05,54.09,53.99,54.09,15769.71214017522,32.5765,32.6006,32.5403,32.6006,15769.7121
2016-03-03 11:50:00,54.09,54.13,54.08,54.09,11062.439160061189,32.6006,32.6247,32.5946,32.6006,11062.4392
2016-03-03 11:55:00,54.08,54.16,54.08,54.16,9485.467946043667,32.5946,32.6428,32.5946,32.6428,9485.4679
2016-03-03 12:00:00,54.16,54.18,54.1,54.12,7093.58920873314,32.6428,32.6548,32.6066,32.6187,7093.5892
2016-03-03 12:05:00,54.12,54.15,54.11,54.13,11996.94062021972,32.6187,32.6368,32.6126,32.6247,11996.9406
2016-03-03 12:10:00,54.14,54.18,54.14,54.17,7110.276734807399,32.6307,32.6548,32.6307,32.6488,7110.2767
2016-03-03 12:15:00,54.16,54.17,54.1,54.11,9179.529968015577,32.6428,32.6488,32.6066,32.6126,9179.53
2016-03-03 12:20:00,54.12,54.13,54.05,54.11,8250.591016548464,32.6187,32.6247,32.5765,32.6126,8250.591
2016-03-03 12:25:00,54.11,54.11,54.03,54.03,10278.125434570991,32.6126,32.6126,32.5644,32.5644,10278.1254
2016-03-03 12:30:00,54.03,54.09,54.03,54.08,9873.4529272702,32.5644,32.6006,32.5644,32.5946,9873.4529
2016-03-03 12:35:00,54.07,54.11,54.04,54.09,27228.48004450008,32.5885,32.6126,32.5705,32.6006,27228.48
2016-03-03 12:40:00,54.09,54.13,54.08,54.1,10670.282297316093,32.6006,32.6247,32.5946,32.6066,10670.2823
2016-03-03 12:45:00,54.1,54.19,54.1,54.15,25298.289528577392,32.6066,32.6609,32.6066,32.6368,25298.2895
2016-03-03 12:50:00,54.14,54.14,54.06,54.06,27435.68349325546,32.6307,32.6307,32.5825,32.5825,27435.6835
2016-03-03 12:55:00,54.07,54.16,54.05,54.15,9301.905159226812,32.5885,32.6428,32.5765,32.6368,9301.9052
2016-03-03 13:00:00,54.14,54.18,54.13,54.15,7036.573494646086,32.6307,32.6548,32.6247,32.6368,7036.5735
2016-03-03 13:05:00,54.13,54.21,54.13,54.2,15170.351828674731,32.6247,32.6729,32.6247,32.6669,15170.3518
2016-03-03 13:10:00,54.2,54.21,54.18,54.21,21396.18968154638,32.6669,32.6729,32.6548,32.6729,21396.1897
2016-03-03 13:15:00,54.2,54.21,54.17,54.18,23975.80308719233,32.6669,32.6729,32.6488,32.6548,23975.8031
2016-03-03 13:20:00,54.18,54.26,54.18,54.21,10414.406897510778,32.6548,32.7031,32.6548,32.6729,10414.4069
2016-03-03 13:25:00,54.21,54.27,54.18,54.27,15684.883882631068,32.6729,32.7091,32.6548,32.7091,15684.8839
2016-03-03 13:30:00,54.27,54.3,54.24,54.26,17634.54317897372,32.7091,32.7272,32.691,32.7031,17634.5432
2016-03-03 13:35:00,54.26,54.31,54.26,54.31,21599.221248783204,32.7031,32.7332,32.7031,32.7332,21599.2212
2016-03-03 13:40:00,54.31,54.34,54.28,54.31,28393.825615352525,32.7332,32.7513,32.7151,32.7332,28393.8256
2016-03-03 13:45:00,54.31,54.39,54.31,54.36,15725.212070643862,32.7332,32.7814,32.7332,32.7633,15725.2121
2016-03-03 13:50:00,54.38,54.4,54.37,54.39,10885.82950910861,32.7754,32.7874,32.7693,32.7814,10885.8295
2016-03-03 13:55:00,54.39,54.39,54.29,54.31,27122.79237936309,32.7814,32.7814,32.7211,32.7332,27122.7924
2016-03-03 14:00:00,54.32,54.34,54.27,54.3,11748.018356278682,32.7392,32.7513,32.7091,32.7272,11748.0184
2016-03-03 14:05:00,54.29,54.32,54.28,54.29,15331.664580725908,32.7211,32.7392,32.7151,32.7211,15331.6646
2016-03-03 14:10:00,54.29,54.31,54.28,54.3,9141.983034348492,32.7211,32.7332,32.7151,32.7272,9141.983
2016-03-03 14:15:00,54.3,54.31,54.26,54.31,12421.081907940485,32.7272,32.7332,32.7031,32.7332,12421.0819
2016-03-03 14:20:00,54.32,54.33,54.3,54.32,9041.857877902936,32.7392,32.7452,32.7272,32.7392,9041.8579
2016-03-03 14:25:00,54.33,54.42,54.33,54.39,13560.005562508692,32.7452,32.7995,32.7452,32.7814,13560.0056
2016-03-03 14:30:00,54.4,54.45,54.39,54.45,21716.03393130302,32.7874,32.8176,32.7814,32.8176,21716.0339
2016-03-03 14:35:00,54.45,54.51,54.45,54.51,23012.09845640384,32.8176,32.8537,32.8176,32.8537,23012.0985
2016-03-03 14:40:00,54.51,54.53,54.46,54.51,22167.98776248088,32.8537,32.8658,32.8236,32.8537,22167.9878
2016-03-03 14:45:00,54.51,54.57,54.48,54.55,20068.14073146989,32.8537,32.8899,32.8356,32.8778,20068.1407
2016-03-03 14:50:00,54.57,54.59,54.54,54.57,22386.316228619107,32.8899,32.9019,32.8718,32.8899,22386.3162
2016-03-03 14:55:00,54.57,54.62,54.54,54.59,30899.73578083716,32.8899,32.92,32.8718,32.9019,30899.7358
2016-03-03 15:00:00,54.58,54.7,54.58,54.67,42838.270059796974,32.8959,32.9682,32.8959,32.9502,42838.2701
2016-03-03 15:05:00,54.67,54.67,54.6,54.6,23083.020442219444,32.9502,32.9502,32.908,32.908,23083.0204
2016-03-03 15:10:00,54.6,54.61,54.57,54.59,31563.064942288976,32.908,32.914,32.8899,32.9019,31563.0649
2016-03-03 15:15:00,54.59,54.67,54.58,54.64,40407.45376164651,32.9019,32.9502,32.8959,32.9321,40407.4538
2016-03-03 15:20:00,54.63,54.69,54.62,54.68,51430.95536086775,32.9261,32.9622,32.92,32.9562,51430.9554
2016-03-03 15:25:00,54.69,54.7,54.65,54.69,37670.69948546795,32.9622,32.9682,32.9381,32.9622,37670.6995
2016-03-03 15:30:00,54.69,54.78,54.69,54.78,54477.819496592965,32.9622,33.0165,32.9622,33.0165,54477.8195
2016-03-03 15:35:00,54.77,54.82,54.77,54.8,64982.61716033932,33.0104,33.0406,33.0104,33.0285,64982.6172
2016-03-03 15:40:00,54.8,54.86,54.8,54.86,78532.88833263803,33.0285,33.0647,33.0285,33.0647,78532.8883
2016-03-03 15:45:00,54.86,54.89,54.84,54.88,75842.02475316369,33.0647,33.0828,33.0526,33.0767,75842.0248
2016-03-03 15:50:00,54.89,54.92,54.86,54.92,94303.9910999861,33.0828,33.1008,33.0647,33.1008,94303.9911
2016-03-03 15:55:00,54.92,54.97,54.9,54.94,233365.317758309,33.1008,33.131,33.0888,33.1129,233365.3178
2016-03-04 09:30:00,54.93,54.93,54.6,54.64,59879.01543596162,33.1069,33.1069,32.908,32.9321,59879.0154
2016-03-04 09:35:00,54.64,54.83,54.59,54.78,35086.914198303435,32.9321,33.0466,32.9019,33.0165,35086.9142
2016-03-04 09:40:00,54.78,54.96,54.76,54.92,135391.46154915867,33.0165,33.1249,33.0044,33.1008,135391.4615
2016-03-04 09:45:00,54.91,54.99,54.89,54.9,40139.0627172855,33.0948,33.143,33.0828,33.0888,40139.0627
2016-03-04 09:50:00,54.89,55.04,54.85,54.98,139738.5620915033,33.0828,33.1732,33.0586,33.137,139738.5621
2016-03-04 09:55:00,54.98,54.98,54.9,54.95,28186.62216659714,33.137,33.137,33.0888,33.1189,28186.6222
2016-03-04 10:00:00,54.97,55.23,54.97,55.06,139542.48366013073,33.131,33.2877,33.131,33.1852,139542.4837
2016-03-04 10:05:00,55.05,55.25,54.98,55.14,45785.00903907663,33.1792,33.2997,33.137,33.2334,45785.009
2016-03-04 10:10:00,55.14,55.14,55.0,55.01,61430.95536086776,33.2334,33.2334,33.1491,33.1551,61430.9554
2016-03-04 10:15:00,55.01,55.28,55.01,55.28,35516.61799471562,33.1551,33.3178,33.1551,33.3178,35516.618
2016-03-04 10:20:00,55.28,55.31,55.15,55.19,83286.05200945627,33.3178,33.3359,33.2395,33.2636,83286.052
2016-03-04 10:25:00,55.18,55.42,55.18,55.38,53817.27158948686,33.2575,33.4022,33.2575,33.3781,53817.2716
2016-03-04 10:30:00,55.38,55.44,55.33,55.34,35150.883048254764,33.3781,33.4142,33.348,33.354,35150.883
2016-03-04 10:35:00,55.34,55.6,55.33,55.59,107172.85495758588,33.354,33.5107,33.348,33.5047,107172.855
2016-03-04 10:40:00,55.59,55.7,55.57,55.58,106615.21346127104,33.5047,33.571,33.4926,33.4986,106615.2135
2016-03-04 10:45:00,55.58,55.58,55.51,55.52,60030.593797802816,33.4986,33.4986,33.4564,33.4625,60030.5938
2016-03-04 10:50:00,55.52,55.58,55.51,55.56,47766.65276039494,33.4625,33.4986,33.4564,33.4866,47766.6528
2016-03-04 10:55:00,55.56,55.6,55.51,55.58,85309.41454596023,33.4866,33.5107,33.4564,33.4986,85309.4145
2016-03-04 11:00:00,55.57,55.7,55.53,55.69,58251.98164372132,33.4926,33.571,33.4685,33.5649,58251.9816
2016-03-04 11:05:00,55.69,56.16,55.69,56.05,355811.4309553609,33.5649,33.8482,33.5649,33.7819,355811.431
2016-03-04 11:10:00,56.07,56.38,56.02,56.07,122460.01946878045,33.794,33.9808,33.7638,33.794,122460.0195
2016-03-04 11:15:00,56.05,56.08,55.86,55.87,73348.63023223475,33.7819,33.8,33.6674,33.6734,73348.6302
2016-03-04 11:20:00,55.87,55.87,55.69,55.81,71436.51786955917,33.6734,33.6734,33.5649,33.6373,71436.5179
2016-03-04 11:25:00,55.79,56.01,55.79,55.91,63391.73967459325,33.6252,33.7578,33.6252,33.6975,63391.7397
2016-03-04 11:30:00,55.92,55.98,55.85,55.87,67195.10499235155,33.7035,33.7397,33.6614,33.6734,67195.105
2016-03-04 11:35:00,55.87,55.93,55.81,55.82,45972.743707412046,33.6734,33.7096,33.6373,33.6433,45972.7437
2016-03-04 11:40:00,55.82,55.82,55.71,55.8,44661.38228340983,33.6433,33.6433,33.577,33.6312,44661.3823
2016-03-04 11:45:00,55.8,55.9,55.8,55.82,48028.09066889167,33.6312,33.6915,33.6312,33.6433,48028.0907
2016-03-04 11:50:00,55.82,55.9,55.79,55.89,53297.17702683911,33.6433,33.6915,33.6252,33.6855,53297.177
2016-03-04 11:55:00,55.9,56.09,55.9,56.09,42074.8157418996,33.6915,33.806,33.6915,33.806,42074.8157
2016-03-04 12:00:00,56.07,56.09,55.96,55.97,42615.76971214018,33.794,33.806,33.7277,33.7337,42615.7697
2016-03-04 12:05:00,55.97,55.97,55.83,55.87,40247.53163676819,33.7337,33.7337,33.6493,33.6734,40247.5316
2016-03-04 12:10:00,55.87,55.94,55.86,55.9,52027.53441802253,33.6734,33.7156,33.6674,33.6915,52027.5344
2016-03-04 12:15:00,55.89,55.92,55.85,55.9,33895.14671116674,33.6855,33.7035,33.6614,33.6915,33895.1467
2016-03-04 12:20:00,55.9,55.9,55.82,55.85,38493.95077179808,33.6915,33.6915,33.6433,33.6614,38493.9508
2016-03-04 12:25:00,55.86,55.95,55.79,55.94,30162.70337922404,33.6674,33.7216,33.6252,33.7156,30162.7034
2016-03-04 12:30:00,55.93,56.04,55.93,56.03,36403.83813099708,33.7096,33.7759,33.7096,33.7698,36403.8381
2016-03-04 12:35:00,56.02,56.17,55.97,56.15,96723.68238075371,33.7638,33.8542,33.7337,33.8422,96723.6824
2016-03-04 12:40:00,56.14,56.18,56.09,56.12,48340.98178278404,33.8361,33.8603,33.806,33.8241,48340.9818
2016-03-04 12:45:00,56.13,56.13,55.95,56.03,29345.01460158532,33.8301,33.8301,33.7216,33.7698,29345.0146
2016-03-04 12:50:00,56.01,56.17,55.99,56.08,32925.87957168683,33.7578,33.8542,33.7457,33.8,32925.8796
2016-03-04 12:55:00,56.08,56.15,56.05,56.11,32122.097065776667,33.8,33.8422,33.7819,33.8181,32122.0971
2016-03-04 13:00:00,56.1,56.16,56.07,56.09,24294.25670977611,33.812,33.8482,33.794,33.806,24294.2567
2016-03-04 13:05:00,56.08,56.18,56.08,56.12,39089.13920178,33.8,33.8603,33.8,33.8241,39089.1392
2016-03-04 13:10:00,56.1,56.11,56.08,56.1,30436.65693227646,33.812,33.8181,33.8,33.812,30436.6569
2016-03-04 13:15:00,56.11,56.13,56.03,56.03,33950.77179808094,33.8181,33.8301,33.7698,33.7698,33950.7718
2016-03-04 13:20:00,56.03,56.11,55.97,56.1,33706.02141565846,33.7698,33.8181,33.7337,33.812,33706.0214
2016-03-04 13:25:00,56.09,56.19,56.08,56.18,25515.227367542764,33.806,33.8663,33.8,33.8603,25515.2274
2016-03-04 13:30:00,56.18,56.19,56.13,56.17,46146.57210401892,33.8603,33.8663,33.8301,33.8542,46146.5721
2016-03-04 13:35:00,56.16,56.23,56.13,56.23,29536.921151439303,33.8482,33.8904,33.8301,33.8904,29536.9212
2016-03-04 13:40:00,56.22,56.23,56.18,56.23,26827.979418717845,33.8844,33.8904,33.8603,33.8904,26827.9794
2016-03-04 13:45:00,56.23,56.27,56.2,56.2,24011.95939368656,33.8904,33.9145,33.8723,33.8723,24011.9594
2016-03-04 13:50:00,56.2,56.25,56.2,56.22,26299.54109303296,33.8723,33.9024,33.8723,33.8844,26299.5411
2016-03-04 13:55:00,56.21,56.24,56.17,56.22,33732.44333194271,33.8783,33.8964,33.8542,33.8844,33732.4433
2016-03-04 14:00:00,56.22,56.23,56.15,56.2,34333.19427061605,33.8844,33.8904,33.8422,33.8723,34333.1943
2016-03-04 14:05:00,56.18,56.23,56.18,56.19,43796.41218189404,33.8603,33.8904,33.8603,33.8663,43796.4122
2016-03-04 14:10:00,56.2,56.23,56.14,56.16,41832.84661382284,33.8723,33.8904,33.8361,33.8482,41832.8466
2016-03-04 14:15:00,56.16,56.21,56.15,56.15,32116.534557085248,33.8482,33.8783,33.8422,33.8422,32116.5346
2016-03-04 14:20:00,56.15,56.19,56.1,56.1,41023.50159922125,33.8422,33.8663,33.812,33.812,41023.5016
2016-03-04 14:25:00,56.1,56.15,56.08,56.1,50283.68794326241,33.812,33.8422,33.8,33.812,50283.6879
2016-03-04 14:30:00,56.08,56.1,56.06,56.09,33408.4272006675,33.8,33.812,33.7879,33.806,33408.4272
2016-03-04 14:35:00,56.09,56.09,55.94,55.94,29879.01543596162,33.806,33.806,33.7156,33.7156,29879.0154
2016-03-04 14:40:00,55.95,55.95,55.8,55.82,66530.38520372688,33.7216,33.7216,33.6312,33.6433,66530.3852
2016-03-04 14:45:00,55.79,55.92,55.78,55.91,59916.56236962871,33.6252,33.7035,33.6192,33.6975,59916.5624
2016-03-04 14:50:00,55.91,55.92,55.85,55.85,53970.24057850091,33.6975,33.7035,33.6614,33.6614,53970.2406
2016-03-04 14:55:00,55.85,55.96,55.83,55.96,64132.943957724936,33.6614,33.7277,33.6493,33.7277,64132.944
2016-03-04 15:00:00,55.95,55.98,55.91,55.92,57292.4488944514,33.7216,33.7397,33.6975,33.7035,57292.4489
2016-03-04 15:05:00,55.92,56.02,55.92,56.02,49924.90613266584,33.7035,33.7638,33.7035,33.7638,49924.9061
2016-03-04 15:10:00,56.03,56.05,55.93,55.95,55911.55611180643,33.7698,33.7819,33.7096,33.7216,55911.5561
2016-03-04 15:15:00,55.94,55.98,55.92,55.97,44194.13155333055,33.7156,33.7397,33.7035,33.7337,44194.1316
2016-03-04 15:20:00,55.97,56.03,55.95,56.0,59071.061048532894,33.7337,33.7698,33.7216,33.7518,59071.061
2016-03-04 15:25:00,56.0,56.03,55.95,55.98,83355.58336809902,33.7518,33.7698,33.7216,33.7397,83355.5834
2016-03-04 15:30:00,55.98,56.03,55.96,56.02,78215.8253372271,33.7397,33.7698,33.7277,33.7638,78215.8253
2016-03-04 15:35:00,56.02,56.02,55.92,55.95,91184.81435127243,33.7638,33.7638,33.7035,33.7216,91184.8144
2016-03-04 15:40:00,55.95,56.05,55.93,56.05,165462.38353497427,33.7216,33.7819,33.7096,33.7819,165462.3835
2016-03-04 15:45:00,56.05,56.17,56.05,56.16,180692.53233208176,33.7819,33.8542,33.7819,33.8482,180692.5323
2016-03-04 15:50:00,56.16,56.17,56.1,56.12,180735.6417744403,33.8482,33.8542,33.812,33.8241,180735.6418
2016-03-04 15:55:00,56.12,56.17,56.09,56.12,306946.1827284105,33.8241,33.8542,33.806,33.8241,306946.1827
2016-03-07 09:30:00,55.73,55.73,55.31,55.36,134294.25670977612,33.589,33.589,33.3359,33.366,134294.2567
2016-03-07 09:35:00,55.36,55.69,55.36,55.57,85807.25907384232,33.366,33.5649,33.366,33.4926,85807.2591
2016-03-07 09:40:00,55.54,55.64,55.44,55.44,52683.91044361008,33.4745,33.5348,33.4142,33.4142,52683.9104
2016-03-07 09:45:00,55.45,55.59,55.44,55.51,41298.845779446536,33.4203,33.5047,33.4142,33.4564,41298.8458
2016-03-07 09:50:00,55.51,55.53,55.45,55.46,34757.33555833681,33.4564,33.4685,33.4203,33.4263,34757.3356
2016-03-07 09:55:00,55.44,55.45,55.36,55.39,41910.72173550272,33.4142,33.4203,33.366,33.3841,41910.7217
2016-03-07 10:00:00,55.39,55.39,55.27,55.29,37921.01237658184,33.3841,33.3841,33.3118,33.3238,37921.0124
2016-03-07 10:05:00,55.3,55.42,55.3,55.36,89699.62453066334,33.3299,33.4022,33.3299,33.366,89699.6245
2016-03-07 10:10:00,55.36,55.41,55.26,55.41,62845.223195661245,33.366,33.3962,33.3058,33.3962,62845.2232
2016-03-07 10:15:00,55.41,55.65,55.39,55.61,97480.18356278684,33.3962,33.5408,33.3841,33.5167,97480.1836
2016-03-07 10:20:00,55.61,55.64,55.47,55.59,69618.96815463775,33.5167,33.5348,33.4323,33.5047,69618.9682
2016-03-07 10:25:00,55.59,55.7,55.55,55.62,46056.18133778335,33.5047,33.571,33.4805,33.5227,46056.1813
2016-03-07 10:30:00,55.62,55.75,55.55,55.7,134227.50660547908,33.5227,33.6011,33.4805,33.571,134227.5066
2016-03-07 10:35:00,55.71,55.83,55.68,55.78,55633.43067723544,33.577,33.6493,33.5589,33.6192,55633.4307
2016-03-07 10:40:00,55.79,56.26,55.77,56.23,166033.93130301769,33.6252,33.9085,33.6131,33.8904,166033.9313
2016-03-07 10:45:00,56.25,56.35,56.08,56.13,111365.59588374358,33.9024,33.9627,33.8,33.8301,111365.5959
2016-03-07 10:50:00,56.13,56.19,56.11,56.13,58602.419691280775,33.8301,33.8663,33.8181,33.8301,58602.4197
2016-03-07 10:55:00,56.11,56.13,55.92,56.01,99815.0465860103,33.8181,33.8301,33.7035,33.7578,99815.0466
2016-03-07 11:00:00,56.0,56.0,55.84,55.89,56706.99485467946,33.7518,33.7518,33.6553,33.6855,56706.9949
2016-03-07 11:05:00,55.88,56.02,55.88,55.93,51721.59643999444,33.6794,33.7638,33.6794,33.7096,51721.5964
2016-03-07 11:10:00,55.94,55.96,55.9,55.92,22320.956751494927,33.7156,33.7277,33.6915,33.7035,22320.9568
2016-03-07 11:15:00,55.92,55.92,55.76,55.77,32444.722569879017,33.7035,33.7035,33.6071,33.6131,32444.7226
2016-03-07 11:20:00,55.77,55.99,55.77,55.91,25491.58670560423,33.6131,33.7457,33.6131,33.6975,25491.5867
2016-03-07 11:25:00,55.9,55.9,55.82,55.82,22215.26908635795,33.6915,33.6915,33.6433,33.6433,22215.2691
2016-03-07 11:30:00,55.84,55.87,55.8,55.82,20960.923376442777,33.6553,33.6734,33.6312,33.6433,20960.9234
2016-03-07 11:35:00,55.85,55.92,55.82,55.89,50273.95355305243,33.6614,33.7035,33.6433,33.6855,50273.9536
2016-03-07 11:40:00,55.89,55.93,55.85,55.92,21233.486302322348,33.6855,33.7096,33.6614,33.7035,21233.4863
2016-03-07 11:45:00,55.91,56.1,55.91,56.05,162800.7231261299,33.6975,33.812,33.6975,33.7819,162800.7231
2016-03-07 11:50:00,56.05,56.06,55.99,56.02,35242.66444166319,33.7819,33.7879,33.7457,33.7638,35242.6644
2016-03-07 11:55:00,56.02,56.03,55.99,56.01,47815.32471144487,33.7638,33.7698,33.7457,33.7578,47815.3247
2016-03-07 12:00:00,56.01,56.03,55.97,56.02,45252.39883187318,33.7578,33.7698,33.7337,33.7638,45252.3988
2016-03-07 12:05:00,56.02,56.02,55.99,56.0,25266.305103601728,33.7638,33.7638,33.7457,33.7518,25266.3051
2016-03-07 12:10:00,56.02,56.03,55.99,56.0,40176.60965095258,33.7638,33.7698,33.7457,33.7518,40176.6097
2016-03-07 12:15:00,56.0,56.02,55.99,56.02,26382.978723404256,33.7518,33.7638,33.7457,33.7638,26382.9787
2016-03-07 12:20:00,56.01,56.03,56.0,56.03,16156.306494228898,33.7578,33.7698,33.7518,33.7698,16156.3065
2016-03-07 12:25:00,56.03,56.13,56.03,56.11,50158.531497705466,33.7698,33.8301,33.7698,33.8181,50158.5315
2016-03-07 12:30:00,56.11,56.13,56.07,56.1,21179.251842581005,33.8181,33.8301,33.794,33.812,21179.2518
2016-03-07 12:35:00,56.1,56.13,56.08,56.09,16725.073007926578,33.812,33.8301,33.8,33.806,16725.073
2016-03-07 12:40:00,56.1,56.13,56.09,56.13,37577.52746488667,33.812,33.8301,33.806,33.8301,37577.5275
2016-03-07 12:45:00,56.12,56.13,56.07,56.09,27093.58920873314,33.8241,33.8301,33.794,33.806,27093.5892
2016-03-07 12:50:00,56.09,56.22,56.09,56.2,30764.84494507023,33.806,33.8844,33.806,33.8723,30764.8449
2016-03-07 12:55:00,56.2,56.21,56.13,56.13,32854.957585871234,33.8723,33.8783,33.8301,33.8301,32854.9576
2016-03-07 13:00:00,56.13,56.36,56.13,56.36,75009.03907662357,33.8301,33.9687,33.8301,33.9687,75009.0391
2016-03-07 13:05:00,56.36,56.39,56.35,56.36,53156.72368238076,33.9687,33.9868,33.9627,33.9687,53156.7237
2016-03-07 13:10:00,56.36,56.38,56.33,56.35,30837.157558058687,33.9687,33.9808,33.9507,33.9627,30837.1576
2016-03-07 13:15:00,56.36,56.38,56.33,56.33,29816.437213183148,33.9687,33.9808,33.9507,33.9507,29816.4372
2016-03-07 13:20:00,56.34,56.36,56.2,56.23,50129.32832707551,33.9567,33.9687,33.8723,33.8904,50129.3283
2016-03-07 13:25:00,56.24,56.36,56.23,56.28,34931.16395494368,33.8964,33.9687,33.8904,33.9205,34931.164
2016-03-07 13:30:00,56.27,56.28,56.22,56.26,28603.810318453627,33.9145,33.9205,33.8844,33.9085,28603.8103
2016-03-07 13:35:00,56.23,56.26,56.17,56.26,35830.89973578084,33.8904,33.9085,33.8542,33.9085,35830.8997
2016-03-07 13:40:00,56.25,56.31,56.22,56.27,26880.82325128633,33.9024,33.9386,33.8844,33.9145,26880.8233
2016-03-07 13:45:00,56.26,56.26,56.16,56.17,25360.867751355865,33.9085,33.9085,33.8482,33.8542,25360.8678
2016-03-07 13:50:00,56.18,56.2,56.18,56.19,22162.42525378946,33.8603,33.8723,33.8603,33.8663,22162.4253
2016-03-07 13:55:00,56.19,56.2,56.08,56.1,49078.014184397165,33.8663,33.8723,33.8,33.812,49078.0142
2016-03-07 14:00:00,56.09,56.12,56.04,56.04,35077.17980809345,33.806,33.8241,33.7759,33.7759,35077.1798
2016-03-07 14:05:00,56.03,56.09,56.01,56.05,65547.21179251843,33.7698,33.806,33.7578,33.7819,65547.2118
2016-03-07 14:10:00,56.06,56.08,56.03,56.06,22898.06702822973,33.7879,33.8,33.7698,33.7879,22898.067
2016-03-07 14:15:00,56.06,56.07,55.94,55.94,36028.36879432624,33.7879,33.794,33.7156,33.7156,36028.3688
2016-03-07 14:20:00,55.94,55.97,55.9,55.9,20656.376025587542,33.7156,33.7337,33.6915,33.6915,20656.376
2016-03-07 14:25:00,55.9,55.9,55.84,55.87,37492.69920734251,33.6915,33.6915,33.6553,33.6734,37492.6992
2016-03-07 14:30:00,55.87,55.97,55.85,55.85,39639.82756223057,33.6734,33.7337,33.6614,33.6614,39639.8276
2016-03-07 14:35:00,55.85,55.86,55.76,55.78,30546.516478932,33.6614,33.6674,33.6071,33.6192,30546.5165
2016-03-07 14:40:00,55.78,55.81,55.75,55.78,34641.91350298985,33.6192,33.6373,33.6011,33.6192,34641.9135
2016-03-07 14:45:00,55.78,55.88,55.78,55.87,28919.4826866917,33.6192,33.6794,33.6192,33.6734,28919.4827
2016-03-07 14:50:00,55.86,55.88,55.84,55.85,29502.155472117927,33.6674,33.6794,33.6553,33.6614,29502.1555
2016-03-07 14:55:00,55.85,55.86,55.76,55.77,29916.562369628704,33.6614,33.6674,33.6071,33.6131,29916.5624
2016-03-07 15:00:00,55.77,55.79,55.72,55.73,37420.38659435406,33.6131,33.6252,33.583,33.589,37420.3866
2016-03-07 15:05:00,55.72,55.79,55.69,55.79,47272.98011403143,33.583,33.6252,33.5649,33.6252,47272.9801
2016-03-07 15:10:00,55.78,55.92,55.78,55.91,44426.36629119734,33.6192,33.7035,33.6192,33.6975,44426.3663
2016-03-07 15:15:00,55.92,55.92,55.87,55.92,44394.38186622167,33.7035,33.7035,33.6734,33.7035,44394.3819
2016-03-07 15:20:00,55.92,55.92,55.86,55.9,45658.461966346826,33.7035,33.7035,33.6674,33.6915,45658.462
2016-03-07 15:25:00,55.9,55.92,55.87,55.9,40237.7972465582,33.6915,33.7035,33.6734,33.6915,40237.7972
2016-03-07 15:30:00,55.9,56.0,55.9,55.96,68829.09192045614,33.6915,33.7518,33.6915,33.7277,68829.0919
2016-03-07 15:35:00,55.95,56.1,55.95,56.08,67679.04324850508,33.7216,33.812,33.7216,33.8,67679.0432
2016-03-07 15:40:00,56.1,56.11,55.95,55.99,96334.30677235434,33.812,33.8181,33.7216,33.7457,96334.3068
2016-03-07 15:45:00,55.99,56.01,55.92,55.95,79635.655680712,33.7457,33.7578,33.7035,33.7216,79635.6557
2016-03-07 15:50:00,55.96,56.0,55.93,55.95,86670.83854818525,33.7277,33.7518,33.7096,33.7216,86670.8385
2016-03-07 15:55:00,55.95,56.13,55.93,56.13,233010.707829231,33.7216,33.8301,33.7096,33.8301,233010.7078
2016-03-08 09:30:00,55.66,55.92,55.63,55.79,50837.15755805869,33.5468,33.7035,33.5288,33.6252,50837.1576
2016-03-08 09:35:00,55.79,55.88,55.69,55.72,49591.15561118065,33.6252,33.6794,33.5649,33.583,49591.1556
2016-03-08 09:40:00,55.69,55.9,55.64,55.74,33753.30273953553,33.5649,33.6915,33.5348,33.5951,33753.3027
2016-03-08 09:45:00,55.73,55.85,55.67,55.67,68578.77902934224,33.589,33.6614,33.5529,33.5529,68578.779
2016-03-08 09:50:00,55.69,55.79,55.59,55.64,41816.15908774858,33.5649,33.6252,33.5047,33.5348,41816.1591
2016-03-08 09:55:00,55.65,55.65,55.42,55.49,70196.07843137256,33.5408,33.5408,33.4022,33.4444,70196.0784
2016-03-08 10:00:00,55.49,55.65,55.47,55.61,56090.94701710472,33.4444,33.5408,33.4323,33.5167,56090.947
2016-03-08 10:05:00,55.61,55.65,55.4,55.4,21976.081212626897,33.5167,33.5408,33.3901,33.3901,21976.0812
2016-03-08 10:10:00,55.41,55.47,55.39,55.41,47349.46460853845,33.3962,33.4323,33.3841,33.3962,47349.4646
2016-03-08 10:15:00,55.41,55.47,55.33,55.37,33263.801974690585,33.3962,33.4323,33.348,33.3721,33263.802
2016-03-08 10:20:00,55.35,55.53,55.34,55.41,20472.813238770686,33.36,33.4685,33.354,33.3962,20472.8132
2016-03-08 10:25:00,55.37,55.39,55.24,55.3,30385.203726880827,33.3721,33.3841,33.2937,33.3299,30385.2037
2016-03-08 10:30:00,55.28,55.36,55.22,55.31,37524.68363231818,33.3178,33.366,33.2817,33.3359,37524.6836
2016-03-08 10:35:00,55.32,55.44,55.27,55.37,36857.1825893478,33.3419,33.4142,33.3118,33.3721,36857.1826
2016-03-08 10:40:00,55.37,55.42,55.3,55.32,90175.21902377972,33.3721,33.4022,33.3299,33.3419,90175.219
2016-03-08 10:45:00,55.32,55.39,55.28,55.39,32554.58211653456,33.3419,33.3841,33.3178,33.3841,32554.5821
2016-03-08 10:50:00,55.39,55.59,55.37,55.54,35636.21193158114,33.3841,33.5047,33.3721,33.4745,35636.2119
2016-03-08 10:55:00,55.56,55.63,55.49,55.55,71827.28410513142,33.4866,33.5288,33.4444,33.4805,71827.2841
2016-03-08 11:00:00,55.57,55.62,55.54,55.58,41444.8616325963,33.4926,33.5227,33.4745,33.4986,41444.8616
2016-03-08 11:05:00,55.56,55.58,55.51,55.55,39465.999165623696,33.4866,33.4986,33.4564,33.4805,39465.9992
2016-03-08 11:10:00,55.54,55.54,55.46,55.51,20136.281462939787,33.4745,33.4745,33.4263,33.4564,20136.2815
2016-03-08 11:15:00,55.49,55.58,55.48,55.51,29146.154915867057,33.4444,33.4986,33.4384,33.4564,29146.1549
2016-03-08 11:20:00,55.5,55.54,55.46,55.51,28335.41927409262,33.4504,33.4745,33.4263,33.4564,28335.4193
2016-03-08 11:25:00,55.54,55.62,55.5,55.56,39728.82770129329,33.4745,33.5227,33.4504,33.4866,39728.8277
2016-03-08 11:30:00,55.57,55.62,55.54,55.55,22454.456960089003,33.4926,33.5227,33.4745,33.4805,22454.457
2016-03-08 11:35:00,55.54,55.65,55.53,55.64,24767.0699485468,33.4745,33.5408,33.4685,33.5348,24767.0699
2016-03-08 11:40:00,55.64,55.7,55.58,55.64,54871.36698651092,33.5348,33.571,33.4986,33.5348,54871.367
2016-03-08 11:45:00,55.66,55.67,55.61,55.63,9771.937143651789,33.5468,33.5529,33.5167,33.5288,9771.9371
2016-03-08 11:50:00,55.63,55.69,55.63,55.64,40343.48491169518,33.5288,33.5649,33.5288,33.5348,40343.4849
2016-03-08 11:55:00,55.64,55.67,55.58,55.58,30799.610624391604,33.5348,33.5529,33.4986,33.4986,30799.6106
2016-03-08 12:00:00,55.57,55.6,55.54,55.59,28886.107634543183,33.4926,33.5107,33.4745,33.5047,28886.1076
2016-03-08 12:05:00,55.59,55.6,55.57,55.58,20695.31358642748,33.5047,33.5107,33.4926,33.4986,20695.3136
2016-03-08 12:10:00,55.59,55.59,55.56,55.59,31001.25156445557,33.5047,33.5047,33.4866,33.5047,31001.2516
2016-03-08 12:15:00,55.59,55.7,55.56,55.67,21255.736337088027,33.5047,33.571,33.4866,33.5529,21255.7363
2016-03-08 12:20:00,55.66,55.69,55.65,55.67,31155.61118064247,33.5468,33.5649,33.5408,33.5529,31155.6112
2016-03-08 12:25:00,55.66,55.68,55.64,55.67,17417.605340008344,33.5468,33.5589,33.5348,33.5529,17417.6053
2016-03-08 12:30:00,55.65,55.77,55.64,55.72,75865.66541510222,33.5408,33.6131,33.5348,33.583,75865.6654
2016-03-08 12:35:00,55.71,55.73,55.67,55.72,7717.980809345016,33.577,33.589,33.5529,33.583,7717.9808
2016-03-08 12:40:00,55.69,55.73,55.66,55.72,13977.19371436518,33.5649,33.589,33.5468,33.583,13977.1937
2016-03-08 12:45:00,55.72,55.74,55.69,55.72,27271.58948685857,33.583,33.5951,33.5649,33.583,27271.5895
2016-03-08 12:50:00,55.72,55.72,55.64,55.66,11757.752746488668,33.583,33.583,33.5348,33.5468,11757.7527
2016-03-08 12:55:00,55.67,55.72,55.64,55.68,35447.08663607287,33.5529,33.583,33.5348,33.5589,35447.0866
2016-03-08 13:00:00,55.68,55.75,55.67,55.75,18339.591155611182,33.5589,33.6011,33.5529,33.6011,18339.5912
2016-03-08 13:05:00,55.76,55.8,55.71,55.74,39642.60881657628,33.6071,33.6312,33.577,33.5951,39642.6088
2016-03-08 13:10:00,55.75,55.92,55.74,55.9,103297.17702683913,33.6011,33.7035,33.5951,33.6915,103297.177
2016-03-08 13:15:00,55.89,55.9,55.76,55.77,103024.61410095954,33.6855,33.6915,33.6071,33.6131,103024.6141
2016-03-08 13:20:00,55.77,55.9,55.77,55.81,32191.628424419418,33.6131,33.6915,33.6131,33.6373,32191.6284
2016-03-08 13:25:00,55.82,55.9,55.81,55.85,16594.35405367821,33.6433,33.6915,33.6373,33.6614,16594.3541
2016-03-08 13:30:00,55.83,55.84,55.8,55.82,18245.028507857045,33.6493,33.6553,33.6312,33.6433,18245.0285
2016-03-08 13:35:00,55.83,55.84,55.8,55.82,24824.08566263385,33.6493,33.6553,33.6312,33.6433,24824.0857
2016-03-08 13:40:00,55.83,55.83,55.77,55.78,11108.329856765402,33.6493,33.6493,33.6131,33.6192,11108.3299
2016-03-08 13:45:00,55.78,55.8,55.73,55.74,26586.010290641083,33.6192,33.6312,33.589,33.5951,26586.0103
2016-03-08 13:50:00,55.72,55.72,55.63,55.64,22009.456264775414,33.583,33.583,33.5288,33.5348,22009.4563
2016-03-08 13:55:00,55.64,55.71,55.64,55.67,16245.306633291617,33.5348,33.577,33.5348,33.5529,16245.3066
2016-03-08 14:00:00,55.68,55.72,55.63,55.71,27505.214851898207,33.5589,33.583,33.5288,33.577,27505.2149
2016-03-08 14:05:00,55.71,55.73,55.67,55.68,39173.96745932416,33.577,33.589,33.5529,33.5589,39173.9675
2016-03-08 14:10:00,55.68,55.79,55.68,55.74,56722.29175358087,33.5589,33.6252,33.5589,33.5951,56722.2918
2016-03-08 14:15:00,55.74,55.75,55.65,55.74,34477.819496592965,33.5951,33.6011,33.5408,33.5951,34477.8195
2016-03-08 14:20:00,55.74,55.78,55.63,55.63,17787.512167987763,33.5951,33.6192,33.5288,33.5288,17787.5122
2016-03-08 14:25:00,55.63,55.67,55.55,55.56,27745.79335280212,33.5288,33.5529,33.4805,33.4866,27745.7934
2016-03-08 14:30:00,55.58,55.62,55.52,55.62,29510.499235155057,33.4986,33.5227,33.4625,33.5227,29510.4992
2016-03-08 14:35:00,55.61,55.67,55.51,55.58,71660.40884438883,33.5167,33.5529,33.4564,33.4986,71660.4088
2016-03-08 14:40:00,55.58,55.58,55.51,55.55,22475.316367681826,33.4986,33.4986,33.4564,33.4805,22475.3164
2016-03-08 14:45:00,55.55,55.6,55.51,55.51,24543.17897371715,33.4805,33.5107,33.4564,33.4564,24543.179
2016-03-08 14:50:00,55.51,55.51,55.42,55.46,53233.20817688778,33.4564,33.4564,33.4022,33.4263,53233.2082
2016-03-08 14:55:00,55.47,55.51,55.44,55.47,22307.05047976637,33.4323,33.4564,33.4142,33.4323,22307.0505
2016-03-08 15:00:00,55.48,55.54,55.35,55.38,37947.43429286608,33.4384,33.4745,33.36,33.3781,37947.4343
2016-03-08 15:05:00,55.38,55.41,55.36,55.36,51136.1424002225,33.3781,33.3962,33.366,33.366,51136.1424
2016-03-08 15:10:00,55.36,55.44,55.34,55.36,38124.043943818666,33.366,33.4142,33.354,33.366,38124.0439
2016-03-08 15:15:00,55.36,55.4,55.31,55.33,32372.40995689056,33.366,33.3901,33.3359,33.348,32372.41
2016-03-08 15:20:00,55.33,55.35,55.31,55.33,45449.86789041858,33.348,33.36,33.3359,33.348,45449.8679
2016-03-08 15:25:00,55.33,55.33,55.19,55.2,62352.9411764706,33.348,33.348,33.2636,33.2696,62352.9412
2016-03-08 15:30:00,55.2,55.21,55.16,55.18,87580.30871923239,33.2696,33.2756,33.2455,33.2575,87580.3087
2016-03-08 15:35:00,55.18,55.22,55.16,55.17,83085.80169656516,33.2575,33.2817,33.2455,33.2515,83085.8017
2016-03-08 15:40:00,55.17,55.28,55.16,55.25,104782.3668474482,33.2515,33.3178,33.2455,33.2997,104782.3668
2016-03-08 15:45:00,55.25,55.3,55.23,55.26,120750.93867334168,33.2997,33.3299,33.2877,33.3058,120750.9387
2016-03-08 15:50:00,55.25,55.25,55.16,55.18,160486.71951049924,33.2997,33.2997,33.2455,33.2575,160486.7195
2016-03-08 15:55:00,55.17,55.2,55.1,55.14,215284.38325684884,33.2515,33.2696,33.2093,33.2334,215284.3833
2016-03-09 09:30:00,55.44,55.76,55.16,55.56,43831.17786121541,33.4142,33.6071,33.2455,33.4866,43831.1779
2016-03-09 09:35:00,55.63,55.64,55.33,55.52,12923.098317341122,33.5288,33.5348,33.348,33.4625,12923.0983
2016-03-09 09:40:00,55.54,55.68,55.51,55.62,20307.328605200943,33.4745,33.5589,33.4564,33.5227,20307.3286
2016-03-09 09:45:00,55.6,55.7,55.56,55.66,28199.137811152832,33.5107,33.571,33.4866,33.5468,28199.1378
2016-03-09 09:50:00,55.69,55.71,55.62,55.7,20952.579613405647,33.5649,33.577,33.5227,33.571,20952.5796
2016-03-09 09:55:00,55.73,55.83,55.7,55.83,16131.275205117508,33.589,33.6493,33.571,33.6493,16131.2752
2016-03-09 10:00:00,55.81,55.81,55.6,55.6,30212.765957446813,33.6373,33.6373,33.5107,33.5107,30212.766
2016-03-09 10:05:00,55.62,55.64,55.56,55.56,11869.002920317063,33.5227,33.5348,33.4866,33.4866,11869.0029
2016-03-09 10:10:00,55.56,55.57,55.33,55.34,22606.035321930194,33.4866,33.4926,33.348,33.354,22606.0353
2016-03-09 10:15:00,55.33,55.39,55.21,55.23,36769.573077457935,33.348,33.3841,33.2756,33.2877,36769.5731
2016-03-09 10:20:00,55.24,55.34,55.23,55.3,12070.643860381031,33.2937,33.354,33.2877,33.3299,12070.6439
2016-03-09 10:25:00,55.28,55.28,55.14,55.15,25561.118064246977,33.3178,33.3178,33.2334,33.2395,25561.1181
2016-03-09 10:30:00,55.17,55.21,55.08,55.1,53888.19357530247,33.2515,33.2756,33.1973,33.2093,53888.1936
2016-03-09 10:35:00,55.1,55.15,55.08,55.14,50183.56278681686,33.2093,33.2395,33.1973,33.2334,50183.5628
2016-03-09 10:40:00,55.15,55.15,55.02,55.07,57695.73077457934,33.2395,33.2395,33.1611,33.1912,57695.7308
2016-03-09 10:45:00,55.05,55.08,54.98,54.98,17224.308162981506,33.1792,33.1973,33.137,33.137,17224.3082
2016-03-09 10:50:00,54.98,54.98,54.77,54.8,56729.244889445145,33.137,33.137,33.0104,33.0285,56729.2449
2016-03-09 10:55:00,54.8,54.82,54.76,54.78,28851.341955221807,33.0285,33.0406,33.0044,33.0165,28851.342
2016-03-09 11:00:00,54.78,54.86,54.77,54.82,33900.70921985816,33.0165,33.0647,33.0104,33.0406,33900.7092
2016-03-09 11:05:00,54.82,54.94,54.77,54.94,30257.26602697817,33.0406,33.1129,33.0104,33.1129,30257.266
2016-03-09 11:10:00,54.96,55.04,54.95,54.99,34005.00625782228,33.1249,33.1732,33.1189,33.143,34005.0063
2016-03-09 11:15:00,54.99,55.13,54.98,55.13,24493.11639549437,33.143,33.2274,33.137,33.2274,24493.1164
2016-03-09 11:20:00,55.12,55.12,54.94,55.0,37997.496871088864,33.2214,33.2214,33.1129,33.1491,37997.4969
2016-03-09 11:25:00,55.0,55.05,54.97,54.97,15702.962035878185,33.1491,33.1792,33.131,33.131,15702.962
2016-03-09 11:30:00,54.96,55.05,54.96,55.0,22333.47239605062,33.1249,33.1792,33.1249,33.1491,22333.4724
2016-03-09 11:35:00,55.02,55.08,54.98,55.05,44867.19510499235,33.1611,33.1973,33.137,33.1792,44867.1951
2016-03-09 11:40:00,55.05,55.06,54.96,55.03,20222.500347656794,33.1792,33.1852,33.1249,33.1671,20222.5003
2016-03-09 11:45:00,55.02,55.04,54.97,55.0,19585.593102489223,33.1611,33.1732,33.131,33.1491,19585.5931
2016-03-09 11:50:00,55.0,55.15,54.99,55.13,29243.498817966905,33.1491,33.2395,33.143,33.2274,29243.4988
2016-03-09 11:55:00,55.13,55.13,55.08,55.1,19343.62397441246,33.2274,33.2274,33.1973,33.2093,19343.624
2016-03-09 12:00:00,55.08,55.1,55.05,55.09,31375.33027395356,33.1973,33.2093,33.1792,33.2033,31375.3303
2016-03-09 12:05:00,55.08,55.09,55.03,55.06,16239.744124600196,33.1973,33.2033,33.1671,33.1852,16239.7441
2016-03-09 12:10:00,55.06,55.1,55.04,55.1,15205.117507996109,33.1852,33.2093,33.1732,33.2093,15205.1175
2016-03-09 12:15:00,55.1,55.12,55.04,55.09,18548.185231539424,33.2093,33.2214,33.1732,33.2033,18548.1852
2016-03-09 12:20:00,55.08,55.17,55.06,55.16,15715.477680433876,33.1973,33.2515,33.1852,33.2455,15715.4777
2016-03-09 12:25:00,55.17,55.19,55.12,55.16,19556.38993185927,33.2515,33.2636,33.2214,33.2455,19556.3899
2016-03-09 12:30:00,55.16,55.18,55.1,55.1,19016.826588791548,33.2455,33.2575,33.2093,33.2093,19016.8266
2016-03-09 12:35:00,55.1,55.11,55.05,55.06,21372.549019607846,33.2093,33.2154,33.1792,33.1852,21372.549
2016-03-09 12:40:00,55.05,55.21,55.04,55.13,69037.68599638437,33.1792,33.2756,33.1732,33.2274,69037.686
2016-03-09 12:45:00,55.15,55.15,55.0,55.03,24774.02308441107,33.2395,33.2395,33.1491,33.1671,24774.0231
2016-03-09 12:50:00,55.04,55.09,55.02,55.05,16743.15116117369,33.1732,33.2033,33.1611,33.1792,16743.1512
2016-03-09 12:55:00,55.07,55.14,55.05,55.05,20104.297037964123,33.1912,33.2334,33.1792,33.1792,20104.297
2016-03-09 13:00:00,55.05,55.11,55.0,55.08,34035.60005562509,33.1792,33.2154,33.1491,33.1973,34035.6001
2016-03-09 13:05:00,55.07,55.07,54.98,54.98,22795.160617438465,33.1912,33.1912,33.137,33.137,22795.1606
2016-03-09 13:10:00,54.98,55.05,54.9,54.9,55618.13377833404,33.137,33.1792,33.0888,33.0888,55618.1338
2016-03-09 13:15:00,54.91,54.92,54.82,54.87,27425.94910304548,33.0948,33.1008,33.0406,33.0707,27425.9491
2016-03-09 13:20:00,54.89,54.9,54.85,54.87,18048.950076484496,33.0828,33.0888,33.0586,33.0707,18048.9501
2016-03-09 13:25:00,54.87,54.9,54.84,54.87,23856.2091503268,33.0707,33.0888,33.0526,33.0707,23856.2092
2016-03-09 13:30:00,54.88,55.03,54.87,54.98,27843.13725490196,33.0767,33.1671,33.0707,33.137,27843.1373
2016-03-09 13:35:00,54.98,55.06,54.97,55.0,25516.61799471562,33.137,33.1852,33.131,33.1491,25516.618
2016-03-09 13:40:00,54.99,55.03,54.97,54.98,16252.259769155891,33.143,33.1671,33.131,33.137,16252.2598
2016-03-09 13:45:00,55.0,55.12,54.99,55.1,21887.08107356418,33.1491,33.2214,33.143,33.2093,21887.0811
2016-03-09 13:50:00,55.11,55.13,55.05,55.09,17838.9653733834,33.2154,33.2274,33.1792,33.2033,17838.9654
2016-03-09 13:55:00,55.09,55.16,55.09,55.13,26349.60367125574,33.2033,33.2455,33.2033,33.2274,26349.6037
2016-03-09 14:00:00,55.11,55.13,55.09,55.09,29730.21832846614,33.2154,33.2274,33.2033,33.2033,29730.2183
2016-03-09 14:05:00,55.1,55.13,55.04,55.07,40646.64163537756,33.2093,33.2274,33.1732,33.1912,40646.6416
2016-03-09 14:10:00,55.07,55.08,54.97,54.98,29039.076623557223,33.1912,33.1973,33.131,33.137,29039.0766
2016-03-09 14:15:00,54.98,55.03,54.98,55.01,20216.937838965376,33.137,33.1671,33.137,33.1551,20216.9378
2016-03-09 14:20:00,55.01,55.01,54.93,54.95,91914.89361702128,33.1551,33.1551,33.1069,33.1189,91914.8936
2016-03-09 14:25:00,54.95,54.95,54.9,54.92,40294.81296064526,33.1189,33.1189,33.0888,33.1008,40294.813
2016-03-09 14:30:00,54.93,54.95,54.85,54.85,23753.30273953553,33.1069,33.1189,33.0586,33.0586,23753.3027
2016-03-09 14:35:00,54.85,54.85,54.75,54.81,54205.2565707134,33.0586,33.0586,32.9984,33.0345,54205.2566
2016-03-09 14:40:00,54.82,54.82,54.77,54.8,27933.528021137536,33.0406,33.0406,33.0104,33.0285,27933.528
2016-03-09 14:45:00,54.8,54.8,54.78,54.8,30070.921985815607,33.0285,33.0285,33.0165,33.0285,30070.922
2016-03-09 14:50:00,54.8,54.84,54.76,54.77,57951.60617438465,33.0285,33.0526,33.0044,33.0104,57951.6062
2016-03-09 14:55:00,54.76,54.82,54.76,54.8,120716.17299402032,33.0044,33.0406,33.0044,33.0285,120716.173
2016-03-09 15:00:00,54.8,54.81,54.76,54.8,25996.38436935058,33.0285,33.0345,33.0044,33.0285,25996.3844
2016-03-09 15:05:00,54.8,54.83,54.74,54.75,34310.94423585037,33.0285,33.0466,32.9924,32.9984,34310.9442
2016-03-09 15:10:00,54.74,54.76,54.67,54.67,52078.987623418165,32.9924,33.0044,32.9502,32.9502,52078.9876
2016-03-09 15:15:00,54.67,54.75,54.66,54.73,29434.01474064804,32.9502,32.9984,32.9441,32.9863,29434.0147
2016-03-09 15:20:00,54.73,54.74,54.7,54.74,27542.761785565293,32.9863,32.9924,32.9682,32.9924,27542.7618
2016-03-09 15:25:00,54.75,54.84,54.74,54.81,30745.37616465026,32.9984,33.0526,32.9924,33.0345,30745.3762
2016-03-09 15:30:00,54.81,54.86,54.75,54.85,45842.02475316368,33.0345,33.0647,32.9984,33.0586,45842.0248
2016-03-09 15:35:00,54.85,54.88,54.8,54.8,41262.68947295231,33.0586,33.0767,33.0285,33.0285,41262.6895
2016-03-09 15:40:00,54.8,54.87,54.77,54.85,125815.60283687944,33.0285,33.0707,33.0104,33.0586,125815.6028
2016-03-09 15:45:00,54.85,54.86,54.79,54.79,71910.72173550272,33.0586,33.0647,33.0225,33.0225,71910.7217
2016-03-09 15:50:00,54.8,54.82,54.77,54.8,92804.89500764846,33.0285,33.0406,33.0104,33.0285,92804.895
2016-03-09 15:55:00,54.8,54.86,54.76,54.86,306772.3543318037,33.0285,33.0647,33.0044,33.0647,306772.3543
2016-03-10 09:30:00,55.22,55.5,55.08,55.36,109108.6079822,33.2817,33.4504,33.1973,33.366,109108.608
2016-03-10 09:35:00,55.33,55.55,55.32,55.48,29681.546377416216,33.348,33.4805,33.3419,33.4384,29681.5464
2016-03-10 09:40:00,55.49,55.57,55.39,55.56,30632.735363649008,33.4444,33.4926,33.3841,33.4866,30632.7354
2016-03-10 09:45:00,55.59,55.59,55.44,55.56,38379.91934362398,33.5047,33.5047,33.4142,33.4866,38379.9193
2016-03-10 09:50:00,55.54,55.64,55.52,55.59,19938.812404394383,33.4745,33.5348,33.4625,33.5047,19938.8124
2016-03-10 09:55:00,55.59,55.7,55.53,55.68,34043.94381866222,33.5047,33.571,33.4685,33.5589,34043.9438
2016-03-10 10:00:00,55.68,55.71,55.58,55.6,66992.07342511474,33.5589,33.577,33.4986,33.5107,66992.0734
2016-03-10 10:05:00,55.6,55.61,55.38,55.41,23003.75469336671,33.5107,33.5167,33.3781,33.3962,23003.7547
2016-03-10 10:10:00,55.39,55.41,55.21,55.39,63715.75580586845,33.3841,33.3962,33.2756,33.3841,63715.7558
2016-03-10 10:15:00,55.38,55.46,55.37,55.41,22572.660269781674,33.3781,33.4263,33.3721,33.3962,22572.6603
2016-03-10 10:20:00,55.37,55.46,55.37,55.43,13391.739674593242,33.3721,33.4263,33.3721,33.4082,13391.7397
2016-03-10 10:25:00,55.43,55.45,55.36,55.37,38096.23140036157,33.4082,33.4203,33.366,33.3721,38096.2314
2016-03-10 10:30:00,55.37,55.39,55.21,55.29,139980.53121958004,33.3721,33.3841,33.2756,33.3238,139980.5312
2016-03-10 10:35:00,55.3,55.3,55.16,55.17,24416.631900987348,33.3299,33.3299,33.2455,33.2515,24416.6319
2016-03-10 10:40:00,55.16,55.26,55.15,55.23,95625.08691419831,33.2455,33.3058,33.2395,33.2877,95625.0869
2016-03-10 10:45:00,55.26,55.26,55.09,55.12,24418.022528160203,33.3058,33.3058,33.2033,33.2214,24418.0225
2016-03-10 10:50:00,55.08,55.11,55.03,55.08,16658.322903629538,33.1973,33.2154,33.1671,33.1973,16658.3229
2016-03-10 10:55:00,55.08,55.08,54.89,54.95,39436.79599499374,33.1973,33.1973,33.0828,33.1189,39436.796
2016-03-10 11:00:00,54.95,54.98,54.83,54.92,31531.080517313312,33.1189,33.137,33.0466,33.1008,31531.0805
2016-03-10 11:05:00,54.94,55.13,54.94,55.13,17815.324711444864,33.1129,33.2274,33.1129,33.2274,17815.3247
2016-03-10 11:10:00,55.15,55.17,55.08,55.1,26857.1825893478,33.2395,33.2515,33.1973,33.2093,26857.1826
2016-03-10 11:15:00,55.08,55.09,54.96,54.96,8054.512585175915,33.1973,33.2033,33.1249,33.1249,8054.5126
2016-03-10 11:20:00,54.88,54.91,54.69,54.7,37834.79349186483,33.0767,33.0948,32.9622,32.9682,37834.7935
2016-03-10 11:25:00,54.69,54.82,54.63,54.82,29980.531219580032,32.9622,33.0406,32.9261,33.0406,29980.5312
2016-03-10 11:30:00,54.8,54.8,54.67,54.7,47044.91725768322,33.0285,33.0285,32.9502,32.9682,47044.9173
2016-03-10 11:35:00,54.69,54.87,54.65,54.81,50350.43804755945,32.9622,33.0707,32.9381,33.0345,50350.438
2016-03-10 11:40:00,54.82,54.89,54.82,54.84,13603.115004867195,33.0406,33.0828,33.0406,33.0526,13603.115
2016-03-10 11:45:00,54.82,54.88,54.71,54.88,32255.597274370743,33.0406,33.0767,32.9743,33.0767,32255.5973
2016-03-10 11:50:00,54.87,54.98,54.87,54.96,43382.00528438326,33.0707,33.137,33.0707,33.1249,43382.0053
2016-03-10 11:55:00,54.95,54.96,54.89,54.89,23155.333055207902,33.1189,33.1249,33.0828,33.0828,23155.3331
2016-03-10 12:00:00,54.89,55.03,54.88,55.0,6606.869698233904,33.0828,33.1671,33.0767,33.1491,6606.8697
2016-03-10 12:05:00,54.98,55.0,54.94,54.98,11286.330134890835,33.137,33.1491,33.1129,33.137,11286.3301
2016-03-10 12:10:00,54.98,55.03,54.95,55.0,15969.962453066337,33.137,33.1671,33.1189,33.1491,15969.9625
2016-03-10 12:15:00,55.01,55.03,54.98,54.99,15015.992212487834,33.1551,33.1671,33.137,33.143,15015.9922
2016-03-10 12:20:00,54.99,54.99,54.86,54.9,27274.37074120429,33.143,33.143,33.0647,33.0888,27274.3707
2016-03-10 12:25:00,54.9,54.95,54.89,54.91,10871.92323738006,33.0888,33.1189,33.0828,33.0948,10871.9232
2016-03-10 12:30:00,54.91,54.95,54.87,54.92,42496.17577527465,33.0948,33.1189,33.0707,33.1008,42496.1758
2016-03-10 12:35:00,54.9,54.9,54.71,54.72,17476.011681268254,33.0888,33.0888,32.9743,32.9803,17476.0117
2016-03-10 12:40:00,54.67,54.74,54.66,54.67,36690.3073286052,32.9502,32.9924,32.9441,32.9502,36690.3073
2016-03-10 12:45:00,54.69,54.69,54.51,54.51,95127.24238631624,32.9622,32.9622,32.8537,32.8537,95127.2424
2016-03-10 12:50:00,54.52,54.61,54.51,54.53,23259.63009317202,32.8598,32.914,32.8537,32.8658,23259.6301
2016-03-10 12:55:00,54.52,54.62,54.51,54.56,52664.4416631901,32.8598,32.92,32.8537,32.8839,52664.4417
2016-03-10 13:00:00,54.57,54.61,54.53,54.57,29018.217215964403,32.8899,32.914,32.8658,32.8899,29018.2172
2016-03-10 13:05:00,54.57,54.61,54.46,54.46,37235.43318036435,32.8899,32.914,32.8236,32.8236,37235.4332
2016-03-10 13:10:00,54.47,54.49,54.29,54.3,59963.843693505776,32.8296,32.8417,32.7211,32.7272,59963.8437
2016-03-10 13:15:00,54.29,54.44,54.28,54.44,25765.540258656656,32.7211,32.8115,32.7151,32.8115,25765.5403
2016-03-10 13:20:00,54.47,54.6,54.47,54.59,18940.34209428452,32.8296,32.908,32.8296,32.9019,18940.3421
2016-03-10 13:25:00,54.61,54.65,54.54,54.59,45764.1496314838,32.914,32.9381,32.8718,32.9019,45764.1496
2016-03-10 13:30:00,54.58,54.6,54.54,54.55,11318.3145598665,32.8959,32.908,32.8718,32.8778,11318.3146
2016-03-10 13:35:00,54.55,54.56,54.49,54.56,14043.943818662216,32.8778,32.8839,32.8417,32.8839,14043.9438
2016-03-10 13:40:00,54.56,54.56,54.49,54.51,21308.58016965652,32.8839,32.8839,32.8417,32.8537,21308.5802
2016-03-10 13:45:00,54.51,54.51,54.48,54.51,10876.095118898624,32.8537,32.8537,32.8356,32.8537,10876.0951
2016-03-10 13:50:00,54.51,54.65,54.51,54.65,16826.58879154499,32.8537,32.9381,32.8537,32.9381,16826.5888
2016-03-10 13:55:00,54.65,54.66,54.51,54.54,22555.97274370741,32.9381,32.9441,32.8537,32.8718,22555.9727
2016-03-10 14:00:00,54.54,54.59,54.52,54.57,16551.244611319707,32.8718,32.9019,32.8598,32.8899,16551.2446
2016-03-10 14:05:00,54.58,54.59,54.47,54.47,14253.928521763317,32.8959,32.9019,32.8296,32.8296,14253.9285
2016-03-10 14:10:00,54.47,54.54,54.45,54.54,13533.583646224448,32.8296,32.8718,32.8176,32.8718,13533.5836
2016-03-10 14:15:00,54.54,54.59,54.49,54.59,16700.041718815188,32.8718,32.9019,32.8417,32.9019,16700.0417
2016-03-10 14:20:00,54.59,54.66,54.54,54.66,17114.448616325964,32.9019,32.9441,32.8718,32.9441,17114.4486
2016-03-10 14:25:00,54.67,54.88,54.64,54.86,66495.61952440551,32.9502,33.0767,32.9321,33.0647,66495.6195
2016-03-10 14:30:00,54.86,54.9,54.82,54.87,17317.480183562788,33.0647,33.0888,33.0406,33.0707,17317.4802
2016-03-10 14:35:00,54.87,54.87,54.75,54.8,17637.324433319427,33.0707,33.0707,32.9984,33.0285,17637.3244
2016-03-10 14:40:00,54.8,54.93,54.8,54.93,18691.41983034349,33.0285,33.1069,33.0285,33.1069,18691.4198
2016-03-10 14:45:00,54.92,55.02,54.91,55.0,25038.242247253515,33.1008,33.1611,33.0948,33.1491,25038.2422
2016-03-10 14:50:00,54.99,55.05,54.99,55.02,18107.35641774441,33.143,33.1792,33.143,33.1611,18107.3564
2016-03-10 14:55:00,55.0,55.03,54.93,55.01,23165.067445417884,33.1491,33.1671,33.1069,33.1551,23165.0674
2016-03-10 15:00:00,55.0,55.04,54.94,54.95,74918.64831038799,33.1491,33.1732,33.1129,33.1189,74918.6483
2016-03-10 15:05:00,54.94,55.0,54.88,54.99,53248.50507578919,33.1129,33.1491,33.0767,33.143,53248.5051
2016-03-10 15:10:00,54.99,55.01,54.93,55.0,20937.282714504243,33.143,33.1551,33.1069,33.1491,20937.2827
2016-03-10 15:15:00,55.0,55.1,55.0,55.05,20552.07898762342,33.1491,33.2093,33.1491,33.1792,20552.079
2016-03-10 15:20:00,55.05,55.05,54.92,55.0,18589.904046725074,33.1792,33.1792,33.1008,33.1491,18589.904
2016-03-10 15:25:00,55.0,55.2,54.98,55.17,23197.05187039355,33.1491,33.2696,33.137,33.2515,23197.0519
2016-03-10 15:30:00,55.15,55.18,55.06,55.08,29955.499930468643,33.2395,33.2575,33.1852,33.1973,29955.4999
2016-03-10 15:35:00,55.08,55.1,54.95,54.96,50572.938395216246,33.1973,33.2093,33.1189,33.1249,50572.9384
2016-03-10 15:40:00,54.96,55.04,54.95,55.03,52852.17633152552,33.1249,33.1732,33.1189,33.1671,52852.1763
2016-03-10 15:45:00,55.03,55.1,55.03,55.08,97207.62063690725,33.1671,33.2093,33.1671,33.1973,97207.6206
2016-03-10 15:50:00,55.08,55.11,55.05,55.1,62987.06716729245,33.1973,33.2154,33.1792,33.2093,62987.0672
2016-03-10 15:55:00,55.09,55.21,55.07,55.2,279894.31233486306,33.2033,33.2756,33.1912,33.2696,279894.3123
2016-03-11 09:30:00,55.49,55.62,55.42,55.46,75288.5551383674,33.4444,33.5227,33.4022,33.4263,75288.5551
2016-03-11 09:35:00,55.49,55.6,55.33,55.35,23760.25587539981,33.4444,33.5107,33.348,33.36,23760.2559
2016-03-11 09:40:00,55.33,55.37,55.27,55.3,27332.777082464192,33.348,33.3721,33.3118,33.3299,27332.7771
2016-03-11 09:45:00,55.29,55.31,55.2,55.27,27402.308441106943,33.3238,33.3359,33.2696,33.3118,27402.3084
2016-03-11 09:50:00,55.28,55.33,55.21,55.31,18218.6065915728,33.3178,33.348,33.2756,33.3359,18218.6066
2016-03-11 09:55:00,55.29,55.42,55.24,55.39,35081.35168961202,33.3238,33.4022,33.2937,33.3841,35081.3517
2016-03-11 10:00:00,55.4,55.44,55.31,55.36,21504.658601029067,33.3901,33.4142,33.3359,33.366,21504.6586
2016-03-11 10:05:00,55.36,55.38,55.28,55.32,25912.94673897928,33.366,33.3781,33.3178,33.3419,25912.9467
2016-03-11 10:10:00,55.33,55.33,55.23,55.28,21521.346127103327,33.348,33.348,33.2877,33.3178,21521.3461
2016-03-11 10:15:00,55.3,55.41,55.3,55.35,17786.121540814907,33.3299,33.3962,33.3299,33.36,17786.1215
2016-03-11 10:20:00,55.38,55.38,55.28,55.36,31830.06535947713,33.3781,33.3781,33.3178,33.366,31830.0654
2016-03-11 10:25:00,55.37,55.41,55.33,55.34,27966.903073286056,33.3721,33.3962,33.348,33.354,27966.9031
2016-03-11 10:30:00,55.36,55.5,55.35,55.49,52379.36309275484,33.366,33.4504,33.36,33.4444,52379.3631
2016-03-11 10:35:00,55.5,55.59,55.5,55.55,11606.174384647476,33.4504,33.5047,33.4504,33.4805,11606.1744
2016-03-11 10:40:00,55.55,55.62,55.54,55.54,15358.086497010152,33.4805,33.5227,33.4745,33.4745,15358.0865
2016-03-11 10:45:00,55.54,55.6,55.54,55.56,16124.322069253234,33.4745,33.5107,33.4745,33.4866,16124.3221
2016-03-11 10:50:00,55.57,55.58,55.49,55.54,11681.268251981644,33.4926,33.4986,33.4444,33.4745,11681.2683
2016-03-11 10:55:00,55.53,55.53,55.46,55.49,15365.039632874428,33.4685,33.4685,33.4263,33.4444,15365.0396
2016-03-11 11:00:00,55.49,55.51,55.47,55.49,12314.00361563065,33.4444,33.4564,33.4323,33.4444,12314.0036
2016-03-11 11:05:00,55.49,55.55,55.47,55.55,15505.49297733278,33.4444,33.4805,33.4323,33.4805,15505.493
2016-03-11 11:10:00,55.55,55.59,55.54,55.54,12425.253789459048,33.4805,33.5047,33.4745,33.4745,12425.2538
2016-03-11 11:15:00,55.54,55.64,55.54,55.64,20098.734529272704,33.4745,33.5348,33.4745,33.5348,20098.7345
2016-03-11 11:20:00,55.64,55.67,55.6,55.61,14760.11681268252,33.5348,33.5529,33.5107,33.5167,14760.1168
2016-03-11 11:25:00,55.62,55.69,55.62,55.65,11749.408983451538,33.5227,33.5649,33.5227,33.5408,11749.409
2016-03-11 11:30:00,55.65,55.74,55.64,55.71,14196.912807676264,33.5408,33.5951,33.5348,33.577,14196.9128
2016-03-11 11:35:00,55.7,55.75,55.59,55.63,32544.847726324577,33.571,33.6011,33.5047,33.5288,32544.8477
2016-03-11 11:40:00,55.64,55.69,55.59,55.62,11450.424141287722,33.5348,33.5649,33.5047,33.5227,11450.4241
2016-03-11 11:45:00,55.63,55.64,55.59,55.59,8906.967042136004,33.5288,33.5348,33.5047,33.5047,8906.967
2016-03-11 11:50:00,55.6,55.6,55.53,55.53,16687.52607425949,33.5107,33.5107,33.4685,33.4685,16687.5261
2016-03-11 11:55:00,55.52,55.64,55.52,55.59,16074.259491030456,33.4625,33.5348,33.4625,33.5047,16074.2595
2016-03-11 12:00:00,55.6,55.65,55.6,55.64,9997.21874565429,33.5107,33.5408,33.5107,33.5348,9997.2187
2016-03-11 12:05:00,55.64,55.72,55.64,55.69,12535.11333611459,33.5348,33.583,33.5348,33.5649,12535.1133
2016-03-11 12:10:00,55.69,55.69,55.67,55.68,11430.955360867752,33.5649,33.5649,33.5529,33.5589,11430.9554
2016-03-11 12:15:00,55.68,55.75,55.68,55.72,14931.16395494368,33.5589,33.6011,33.5589,33.583,14931.164
2016-03-11 12:20:00,55.71,55.72,55.69,55.71,11151.439299123906,33.577,33.583,33.5649,33.577,11151.4393
2016-03-11 12:25:00,55.7,55.71,55.66,55.66,10851.063829787236,33.571,33.577,33.5468,33.5468,10851.0638
2016-03-11 12:30:00,55.65,55.67,55.62,55.63,17268.808232512863,33.5408,33.5529,33.5227,33.5288,17268.8082
2016-03-11 12:35:00,55.62,55.63,55.58,55.59,11652.065081351691,33.5227,33.5288,33.4986,33.5047,11652.0651
2016-03-11 12:40:00,55.59,55.61,55.55,55.57,12713.113614240025,33.5047,33.5167,33.4805,33.4926,12713.1136
2016-03-11 12:45:00,55.57,55.57,55.54,55.56,12909.192045612572,33.4926,33.4926,33.4745,33.4866,12909.192
2016-03-11 12:50:00,55.55,55.57,55.52,55.53,10584.063412599084,33.4805,33.4926,33.4625,33.4685,10584.0634
2016-03-11 12:55:00,55.54,55.56,55.5,55.51,11938.534278959813,33.4745,33.4866,33.4504,33.4564,11938.5343
2016-03-11 13:00:00,55.51,55.56,55.5,55.52,12937.004589069673,33.4564,33.4866,33.4504,33.4625,12937.0046
2016-03-11 13:05:00,55.52,55.52,55.44,55.45,12049.784452788208,33.4625,33.4625,33.4142,33.4203,12049.7845
2016-03-11 13:10:00,55.46,55.51,55.44,55.49,10226.67222917536,33.4263,33.4564,33.4142,33.4444,10226.6722
2016-03-11 13:15:00,55.5,55.54,55.48,55.51,21881.51856487276,33.4504,33.4745,33.4384,33.4564,21881.5186
2016-03-11 13:20:00,55.51,55.56,55.51,55.54,19189.26435822556,33.4564,33.4866,33.4564,33.4745,19189.2644
2016-03-11 13:25:00,55.55,55.55,55.49,55.5,8278.403560005563,33.4805,33.4805,33.4444,33.4504,8278.4036
2016-03-11 13:30:00,55.5,55.52,55.48,55.49,13864.552913363928,33.4504,33.4625,33.4384,33.4444,13864.5529
2016-03-11 13:35:00,55.48,55.49,55.46,55.47,17122.792379363094,33.4384,33.4444,33.4263,33.4323,17122.7924
2016-03-11 13:40:00,55.46,55.47,55.44,55.46,13897.927965512446,33.4263,33.4323,33.4142,33.4263,13897.928
2016-03-11 13:45:00,55.46,55.54,55.44,55.54,14812.960645251009,33.4263,33.4745,33.4142,33.4745,14812.9606
2016-03-11 13:50:00,55.55,55.61,55.55,55.59,13718.537060214156,33.4805,33.5167,33.4805,33.5047,13718.5371
2016-03-11 13:55:00,55.6,55.65,55.59,55.64,17825.059101654846,33.5107,33.5408,33.5047,33.5348,17825.0591
2016-03-11 14:00:00,55.65,55.67,55.62,55.63,8324.294256709776,33.5408,33.5529,33.5227,33.5288,8324.2943
2016-03-11 14:05:00,55.63,55.64,55.56,55.57,17998.887498261716,33.5288,33.5348,33.4866,33.4926,17998.8875
2016-03-11 14:10:00,55.57,55.59,55.56,55.56,13547.489917952998,33.4926,33.5047,33.4866,33.4866,13547.4899
2016-03-11 14:15:00,55.56,55.56,55.51,55.53,19585.593102489223,33.4866,33.4866,33.4564,33.4685,19585.5931
2016-03-11 14:20:00,55.52,55.56,55.5,55.54,87391.18342372411,33.4625,33.4866,33.4504,33.4745,87391.1834
2016-03-11 14:25:00,55.54,55.55,55.5,55.54,53984.14685022946,33.4745,33.4805,33.4504,33.4745,53984.1469
2016-03-11 14:30:00,55.55,55.62,55.55,55.61,16348.213044082882,33.4805,33.5227,33.4805,33.5167,16348.213
2016-03-11 14:35:00,55.6,55.6,55.54,55.54,16480.322625504105,33.5107,33.5107,33.4745,33.4745,16480.3226
2016-03-11 14:40:00,55.54,55.56,55.53,55.55,14978.445278820747,33.4745,33.4866,33.4685,33.4805,14978.4453
2016-03-11 14:45:00,55.54,55.59,55.54,55.56,16768.18245028508,33.4745,33.5047,33.4745,33.4866,16768.1825
2016-03-11 14:50:00,55.55,55.58,55.54,55.57,20766.235572243084,33.4805,33.4986,33.4745,33.4926,20766.2356
2016-03-11 14:55:00,55.56,55.56,55.51,55.54,18087.887637324435,33.4866,33.4866,33.4564,33.4745,18087.8876
2016-03-11 15:00:00,55.54,55.59,55.52,55.57,17822.27784730914,33.4745,33.5047,33.4625,33.4926,17822.2778
2016-03-11 15:05:00,55.57,55.67,55.56,55.65,18874.98261716034,33.4926,33.5529,33.4866,33.5408,18874.9826
2016-03-11 15:10:00,55.65,55.66,55.6,55.62,33017.66096509526,33.5408,33.5468,33.5107,33.5227,33017.661
2016-03-11 15:15:00,55.63,55.66,55.62,55.64,24558.47587261856,33.5288,33.5468,33.5227,33.5348,24558.4759
2016-03-11 15:20:00,55.64,55.67,55.62,55.66,28275.622305659854,33.5348,33.5529,33.5227,33.5468,28275.6223
2016-03-11 15:25:00,55.67,55.72,55.66,55.71,34819.91378111528,33.5529,33.583,33.5468,33.577,34819.9138
2016-03-11 15:30:00,55.69,55.73,55.64,55.72,47164.51119454874,33.5649,33.589,33.5348,33.583,47164.5112
2016-03-11 15:35:00,55.73,55.74,55.7,55.74,46419.13502989849,33.589,33.5951,33.571,33.5951,46419.135
2016-03-11 15:40:00,55.74,55.79,55.72,55.79,45173.133083020446,33.5951,33.6252,33.583,33.6252,45173.1331
2016-03-11 15:45:00,55.8,55.85,55.76,55.83,78270.05979696845,33.6312,33.6614,33.6071,33.6493,78270.0598
2016-03-11 15:50:00,55.83,55.85,55.79,55.85,103935.47489917952,33.6493,33.6614,33.6252,33.6614,103935.4749
2016-03-11 15:55:00,55.84,55.94,55.82,55.94,237900.15296898904,33.6553,33.7156,33.6433,33.7156,237900.153
2016-03-14 09:30:00,55.86,55.91,55.76,55.79,23099.707968293704,33.6674,33.6975,33.6071,33.6252,23099.708
2016-03-14 09:35:00,55.79,55.84,55.73,55.81,19790.015296898902,33.6252,33.6553,33.589,33.6373,19790.0153
2016-03-14 09:40:00,55.82,55.87,55.74,55.77,13964.678069809484,33.6433,33.6734,33.5951,33.6131,13964.6781
2016-03-14 09:45:00,55.77,55.82,55.62,55.64,38488.388263106666,33.6131,33.6433,33.5227,33.5348,38488.3883
2016-03-14 09:50:00,55.64,55.67,55.58,55.64,24685.022945348355,33.5348,33.5529,33.4986,33.5348,24685.0229
2016-03-14 09:55:00,55.64,55.66,55.38,55.38,46118.75956056182,33.5348,33.5468,33.3781,33.3781,46118.7596
2016-03-14 10:00:00,55.39,55.55,55.39,55.55,20716.172994020304,33.3841,33.4805,33.3841,33.4805,20716.173
2016-03-14 10:05:00,55.54,55.6,55.5,55.58,13992.490613266584,33.4745,33.5107,33.4504,33.4986,13992.4906
2016-03-14 10:10:00,55.59,55.62,55.54,55.62,17151.995549993047,33.5047,33.5227,33.4745,33.5227,17151.9955
2016-03-14 10:15:00,55.62,55.73,55.62,55.72,11426.783479349187,33.5227,33.589,33.5227,33.583,11426.7835
2016-03-14 10:20:00,55.73,55.73,55.63,55.66,12359.894312334864,33.589,33.589,33.5288,33.5468,12359.8943
2016-03-14 10:25:00,55.64,55.66,55.59,55.63,20894.17327214574,33.5348,33.5468,33.5047,33.5288,20894.1733
2016-03-14 10:30:00,55.63,55.69,55.63,55.64,20525.65707133917,33.5288,33.5649,33.5288,33.5348,20525.6571
2016-03-14 10:35:00,55.64,55.65,55.6,55.63,23252.676957307747,33.5348,33.5408,33.5107,33.5288,23252.677
2016-03-14 10:40:00,55.64,55.76,55.62,55.74,19144.7642886942,33.5348,33.6071,33.5227,33.5951,19144.7643
2016-03-14 10:45:00,55.74,55.77,55.71,55.72,20072.31261298846,33.5951,33.6131,33.577,33.583,20072.3126
2016-03-14 10:50:00,55.72,55.73,55.69,55.69,17356.417744402726,33.583,33.589,33.5649,33.5649,17356.4177
2016-03-14 10:55:00,55.69,55.69,55.55,55.55,23668.47448199138,33.5649,33.5649,33.4805,33.4805,23668.4745
2016-03-14 11:00:00,55.56,55.63,55.56,55.6,13128.911138923657,33.4866,33.5288,33.4866,33.5107,13128.9111
2016-03-14 11:05:00,55.59,55.62,55.56,55.57,23921.568627450983,33.5047,33.5227,33.4866,33.4926,23921.5686
2016-03-14 11:10:00,55.58,55.66,55.58,55.59,16794.604366569325,33.4986,33.5468,33.4986,33.5047,16794.6044
2016-03-14 11:15:00,55.61,55.68,55.6,55.62,21652.06508135169,33.5167,33.5589,33.5107,33.5227,21652.0651
2016-03-14 11:20:00,55.62,55.67,55.54,55.55,89641.21818940343,33.5227,33.5529,33.4745,33.4805,89641.2182
2016-03-14 11:25:00,55.55,55.56,55.5,55.54,98321.51300236408,33.4805,33.4866,33.4504,33.4745,98321.513
2016-03-14 11:30:00,55.53,55.54,55.52,55.52,29175.358086497014,33.4685,33.4745,33.4625,33.4625,29175.3581
2016-03-14 11:35:00,55.51,55.56,55.51,55.54,19349.18648310388,33.4564,33.4866,33.4564,33.4745,19349.1865
2016-03-14 11:40:00,55.54,55.57,55.48,55.49,28891.6701432346,33.4745,33.4926,33.4384,33.4444,28891.6701
2016-03-14 11:45:00,55.48,55.51,55.46,55.47,22464.19135029899,33.4384,33.4564,33.4263,33.4323,22464.1914
2016-03-14 11:50:00,55.46,55.49,55.44,55.45,14005.00625782228,33.4263,33.4444,33.4142,33.4203,14005.0063
2016-03-14 11:55:00,55.45,55.46,55.31,55.35,29449.31163954944,33.4203,33.4263,33.3359,33.36,29449.3116
2016-03-14 12:00:00,55.36,55.4,55.33,55.33,15444.30538172716,33.366,33.3901,33.348,33.348,15444.3054
2016-03-14 12:05:00,55.33,55.36,55.31,55.32,16321.79112779864,33.348,33.366,33.3359,33.3419,16321.7911
2016-03-14 12:10:00,55.33,55.4,55.33,55.39,17567.79307467668,33.348,33.3901,33.348,33.3841,17567.7931
2016-03-14 12:15:00,55.39,55.46,55.39,55.46,14750.382422472536,33.3841,33.4263,33.3841,33.4263,14750.3824
2016-03-14 12:20:00,55.46,55.46,55.42,55.44,11318.3145598665,33.4263,33.4263,33.4022,33.4142,11318.3146
2016-03-14 12:25:00,55.44,55.45,55.4,55.41,25463.77416214713,33.4142,33.4203,33.3901,33.3962,25463.7742
2016-03-14 12:30:00,55.41,55.44,55.39,55.44,22220.83159504937,33.3962,33.4142,33.3841,33.4142,22220.8316
2016-03-14 12:35:00,55.45,55.56,55.45,55.56,22900.848282575444,33.4203,33.4866,33.4203,33.4866,22900.8483
2016-03-14 12:40:00,55.55,55.56,55.54,55.54,10367.12557363371,33.4805,33.4866,33.4745,33.4745,10367.1256
2016-03-14 12:45:00,55.54,55.57,55.5,55.5,15662.633847865389,33.4745,33.4926,33.4504,33.4504,15662.6338
2016-03-14 12:50:00,55.49,55.51,55.48,55.49,11785.565289945767,33.4444,33.4564,33.4384,33.4444,11785.5653
2016-03-14 12:55:00,55.49,55.49,55.46,55.48,16362.119315811433,33.4444,33.4444,33.4263,33.4384,16362.1193
2016-03-14 13:00:00,55.49,55.5,55.44,55.44,27342.511472674178,33.4444,33.4504,33.4142,33.4142,27342.5115
2016-03-14 13:05:00,55.44,55.46,55.44,55.44,21617.29940203032,33.4142,33.4263,33.4142,33.4142,21617.2994
2016-03-14 13:10:00,55.44,55.44,55.38,55.38,22397.44124600195,33.4142,33.4142,33.3781,33.3781,22397.4412
2016-03-14 13:15:00,55.39,55.39,55.35,55.36,23384.786538728968,33.3841,33.3841,33.36,33.366,23384.7865
2016-03-14 13:20:00,55.36,55.41,55.33,55.41,28760.95118898624,33.366,33.3962,33.348,33.3962,28760.9512
2016-03-14 13:25:00,55.41,55.42,55.36,55.36,21403.14281741065,33.3962,33.4022,33.366,33.366,21403.1428
2016-03-14 13:30:00,55.35,55.37,55.33,55.34,28154.637741621475,33.36,33.3721,33.348,33.354,28154.6377
2016-03-14 13:35:00,55.34,55.49,55.31,55.45,92094.28452231958,33.354,33.4444,33.3359,33.4203,92094.2845
2016-03-14 13:40:00,55.45,55.62,55.44,55.56,81223.75191211236,33.4203,33.5227,33.4142,33.4866,81223.7519
2016-03-14 13:45:00,55.56,55.58,55.52,55.56,29392.295925462386,33.4866,33.4986,33.4625,33.4866,29392.2959
2016-03-14 13:50:00,55.56,55.56,55.52,55.54,25431.789737171468,33.4866,33.4866,33.4625,33.4745,25431.7897
2016-03-14 13:55:00,55.54,55.56,55.46,55.5,108642.74787929356,33.4745,33.4866,33.4263,33.4504,108642.7479
2016-03-14 14:00:00,55.49,55.51,55.41,55.49,50095.95327492699,33.4444,33.4564,33.3962,33.4444,50095.9533
2016-03-14 14:05:00,55.48,55.51,55.44,55.49,18400.7787512168,33.4384,33.4564,33.4142,33.4444,18400.7788
2016-03-14 14:10:00,55.49,55.63,55.48,55.62,74306.77235433181,33.4444,33.5288,33.4384,33.5227,74306.7724
2016-03-14 14:15:00,55.62,55.64,55.59,55.62,35266.30510360173,33.5227,33.5348,33.5047,33.5227,35266.3051
2016-03-14 14:20:00,55.61,55.72,55.58,55.7,53080.23918787373,33.5167,33.583,33.4986,33.571,53080.2392
2016-03-14 14:25:00,55.69,55.73,55.65,55.73,60311.50048671952,33.5649,33.589,33.5408,33.589,60311.5005
2016-03-14 14:30:00,55.74,55.76,55.72,55.74,16373.244333194272,33.5951,33.6071,33.583,33.5951,16373.2443
2016-03-14 14:35:00,55.75,55.78,55.71,55.75,28475.87261855097,33.6011,33.6192,33.577,33.6011,28475.8726
2016-03-14 14:40:00,55.76,55.79,55.74,55.77,23644.833820052845,33.6071,33.6252,33.5951,33.6131,23644.8338
2016-03-14 14:45:00,55.77,55.79,55.72,55.79,33774.16214712836,33.6131,33.6252,33.583,33.6252,33774.1621
2016-03-14 14:50:00,55.79,55.79,55.74,55.75,16989.29217076902,33.6252,33.6252,33.5951,33.6011,16989.2922
2016-03-14 14:55:00,55.75,55.82,55.74,55.82,23754.693366708387,33.6011,33.6433,33.5951,33.6433,23754.6934
2016-03-14 15:00:00,55.82,55.85,55.74,55.74,28968.154637741623,33.6433,33.6614,33.5951,33.5951,28968.1546
2016-03-14 15:05:00,55.74,55.75,55.73,55.74,17321.652065081355,33.5951,33.6011,33.589,33.5951,17321.6521
2016-03-14 15:10:00,55.74,55.83,55.7,55.8,47932.13739396468,33.5951,33.6493,33.571,33.6312,47932.1374
2016-03-14 15:15:00,55.81,55.81,55.75,55.77,32041.44068975108,33.6373,33.6373,33.6011,33.6131,32041.4407
2016-03-14 15:20:00,55.77,55.77,55.73,55.74,38610.7634543179,33.6131,33.6131,33.589,33.5951,38610.7635
2016-03-14 15:25:00,55.74,55.82,55.74,55.79,48638.575997775,33.5951,33.6433,33.5951,33.6252,48638.576
2016-03-14 15:30:00,55.79,55.79,55.74,55.76,47412.042831316925,33.6252,33.6252,33.5951,33.6071,47412.0428
2016-03-14 15:35:00,55.76,55.8,55.75,55.78,43537.755527743015,33.6071,33.6312,33.6011,33.6192,43537.7555
2016-03-14 15:40:00,55.78,55.8,55.75,55.77,43041.3016270338,33.6192,33.6312,33.6011,33.6131,43041.3016
2016-03-14 15:45:00,55.77,55.79,55.74,55.77,72270.89417327216,33.6131,33.6252,33.5951,33.6131,72270.8942
2016-03-14 15:50:00,55.76,55.76,55.69,55.69,76402.44750382424,33.6071,33.6071,33.5649,33.5649,76402.4475
2016-03-14 15:55:00,55.7,55.79,55.69,55.75,253267.9738562092,33.571,33.6252,33.5649,33.6011,253267.9739
2016-03-15 09:30:00,55.69,55.86,55.56,55.75,75081.35168961203,33.5649,33.6674,33.4866,33.6011,75081.3517
2016-03-15 09:35:00,55.74,55.91,55.72,55.89,30734.25114726742,33.5951,33.6975,33.583,33.6855,30734.2511
2016-03-15 09:40:00,55.89,56.28,55.88,56.25,112925.87957168683,33.6855,33.9205,33.6794,33.9024,112925.8796
2016-03-15 09:45:00,56.25,56.29,56.09,56.22,119364.48338200527,33.9024,33.9266,33.806,33.8844,119364.4834
2016-03-15 09:50:00,56.22,56.46,56.21,56.42,157003.19844249758,33.8844,34.029,33.8783,34.0049,157003.1984
2016-03-15 09:55:00,56.44,56.46,56.36,56.42,26503.96328744264,34.017,34.029,33.9687,34.0049,26503.9633
2016-03-15 10:00:00,56.44,56.58,56.36,56.47,78392.43498817968,34.017,34.1013,33.9687,34.035,78392.435
2016-03-15 10:05:00,56.46,56.56,56.46,56.53,67569.18370184954,34.029,34.0893,34.029,34.0712,67569.1837
2016-03-15 10:10:00,56.53,56.68,56.51,56.67,100083.4376303713,34.0712,34.1616,34.0591,34.1556,100083.4376
2016-03-15 10:15:00,56.69,56.77,56.68,56.76,84591.85092476707,34.1676,34.2159,34.1616,34.2098,84591.8509
2016-03-15 10:20:00,56.73,56.88,56.71,56.87,53751.91211236268,34.1917,34.2822,34.1797,34.2761,53751.9121
2016-03-15 10:25:00,56.87,56.94,56.8,56.83,69311.6395494368,34.2761,34.3183,34.2339,34.252,69311.6395
2016-03-15 10:30:00,56.84,56.84,56.59,56.63,46729.244889445145,34.258,34.258,34.1074,34.1315,46729.2449
2016-03-15 10:35:00,56.61,56.84,56.61,56.82,48931.9983312474,34.1194,34.258,34.1194,34.246,48931.9983
2016-03-15 10:40:00,56.82,56.84,56.79,56.82,59091.92045612572,34.246,34.258,34.2279,34.246,59091.9205
2016-03-15 10:45:00,56.82,56.83,56.69,56.71,108594.07592824363,34.246,34.252,34.1676,34.1797,108594.0759
2016-03-15 10:50:00,56.72,56.72,56.35,56.35,40866.36072868864,34.1857,34.1857,33.9627,33.9627,40866.3607
2016-03-15 10:55:00,56.35,56.4,56.27,56.36,129877.62480878878,33.9627,33.9929,33.9145,33.9687,129877.6248
2016-03-15 11:00:00,56.36,56.36,56.26,56.26,54312.33486302323,33.9687,33.9687,33.9085,33.9085,54312.3349
2016-03-15 11:05:00,56.26,56.34,56.23,56.33,24011.95939368656,33.9085,33.9567,33.8904,33.9507,24011.9594
2016-03-15 11:10:00,56.32,56.54,56.3,56.5,51248.78320122376,33.9446,34.0772,33.9326,34.0531,51248.7832
2016-03-15 11:15:00,56.49,56.49,56.33,56.41,37445.417883465445,34.0471,34.0471,33.9507,33.9989,37445.4179
2016-03-15 11:20:00,56.43,56.47,56.41,56.43,25967.181198720624,34.0109,34.035,33.9989,34.0109,25967.1812
2016-03-15 11:25:00,56.43,56.43,56.27,56.28,14317.897371714644,34.0109,34.0109,33.9145,33.9205,14317.8974
2016-03-15 11:30:00,56.28,56.36,56.26,56.26,70525.65707133918,33.9205,33.9687,33.9085,33.9085,70525.6571
2016-03-15 11:35:00,56.26,56.28,56.17,56.19,39147.54554303992,33.9085,33.9205,33.8542,33.8663,39147.5455
2016-03-15 11:40:00,56.19,56.26,56.18,56.26,15494.36795994994,33.8663,33.9085,33.8603,33.9085,15494.368
2016-03-15 11:45:00,56.24,56.31,56.17,56.18,65600.05562508693,33.8964,33.9386,33.8542,33.8603,65600.0556
2016-03-15 11:50:00,56.17,56.22,56.17,56.21,12479.48824920039,33.8542,33.8844,33.8542,33.8783,12479.4882
2016-03-15 11:55:00,56.22,56.23,56.21,56.23,15227.367542761787,33.8844,33.8904,33.8783,33.8904,15227.3675
2016-03-15 12:00:00,56.23,56.28,56.21,56.25,15605.618133778336,33.8904,33.9205,33.8783,33.9024,15605.6181
2016-03-15 12:05:00,56.25,56.35,56.25,56.35,10824.64191350299,33.9024,33.9627,33.9024,33.9627,10824.6419
2016-03-15 12:10:00,56.35,56.41,56.34,56.41,24596.02280628564,33.9627,33.9989,33.9567,33.9989,24596.0228
2016-03-15 12:15:00,56.41,56.46,56.39,56.41,34931.16395494368,33.9989,34.029,33.9868,33.9989,34931.164
2016-03-15 12:20:00,56.42,56.49,56.42,56.49,18257.54415241274,34.0049,34.0471,34.0049,34.0471,18257.5442
2016-03-15 12:25:00,56.49,56.49,56.44,56.46,9873.4529272702,34.0471,34.0471,34.017,34.029,9873.4529
2016-03-15 12:30:00,56.46,56.46,56.38,56.38,13906.271728549576,34.029,34.029,33.9808,33.9808,13906.2717
2016-03-15 12:35:00,56.38,56.41,56.36,56.36,12155.472117925185,33.9808,33.9989,33.9687,33.9687,12155.4721
2016-03-15 12:40:00,56.36,56.36,56.31,56.31,7997.496871088862,33.9687,33.9687,33.9386,33.9386,7997.4969
2016-03-15 12:45:00,56.31,56.32,56.24,56.28,11681.268251981644,33.9386,33.9446,33.8964,33.9205,11681.2683
2016-03-15 12:50:00,56.27,56.3,56.25,56.26,12244.472256987903,33.9145,33.9326,33.9024,33.9085,12244.4723
2016-03-15 12:55:00,56.26,56.28,56.24,56.26,10638.297872340429,33.9085,33.9205,33.8964,33.9085,10638.2979
2016-03-15 13:00:00,56.27,56.3,56.26,56.3,7648.449450702267,33.9145,33.9326,33.9085,33.9326,7648.4495
2016-03-15 13:05:00,56.31,56.36,56.29,56.35,23918.78737310527,33.9386,33.9687,33.9266,33.9627,23918.7874
2016-03-15 13:10:00,56.35,56.47,56.33,56.44,45672.368238075374,33.9627,34.035,33.9507,34.017,45672.3682
2016-03-15 13:15:00,56.44,56.64,56.41,56.59,77031.01098595466,34.017,34.1375,33.9989,34.1074,77031.011
2016-03-15 13:20:00,56.59,56.64,56.55,56.59,38559.310248922266,34.1074,34.1375,34.0833,34.1074,38559.3102
2016-03-15 13:25:00,56.58,56.62,56.54,56.61,73484.91169517452,34.1013,34.1254,34.0772,34.1194,73484.9117
2016-03-15 13:30:00,56.6,56.61,56.56,56.59,18767.904324850508,34.1134,34.1194,34.0893,34.1074,18767.9043
2016-03-15 13:35:00,56.59,56.59,56.54,56.59,16003.337505214851,34.1074,34.1074,34.0772,34.1074,16003.3375
2016-03-15 13:40:00,56.59,56.61,56.56,56.57,20279.51606174385,34.1074,34.1194,34.0893,34.0953,20279.5161
2016-03-15 13:45:00,56.56,56.58,56.46,56.49,48130.997079682944,34.0893,34.1013,34.029,34.0471,48130.9971
2016-03-15 13:50:00,56.49,56.52,56.47,56.51,18238.07537199277,34.0471,34.0652,34.035,34.0591,18238.0754
2016-03-15 13:55:00,56.5,56.51,56.42,56.43,14529.2727019886,34.0531,34.0591,34.0049,34.0109,14529.2727
2016-03-15 14:00:00,56.43,56.43,56.36,56.38,11600.611875956058,34.0109,34.0109,33.9687,33.9808,11600.6119
2016-03-15 14:05:00,56.37,56.44,56.35,56.36,23213.73939646781,33.9748,34.017,33.9627,33.9687,23213.7394
2016-03-15 14:10:00,56.36,56.38,56.33,56.36,21682.6588791545,33.9687,33.9808,33.9507,33.9687,21682.6589
2016-03-15 14:15:00,56.36,56.39,56.33,56.37,20988.73591989988,33.9687,33.9868,33.9507,33.9748,20988.7359
2016-03-15 14:20:00,56.36,56.39,56.34,56.34,17423.167848699766,33.9687,33.9868,33.9567,33.9567,17423.1678
2016-03-15 14:25:00,56.34,56.35,56.31,56.31,16750.104297037964,33.9567,33.9627,33.9386,33.9386,16750.1043
2016-03-15 14:30:00,56.31,56.34,56.28,56.33,24678.06980948408,33.9386,33.9567,33.9205,33.9507,24678.0698
2016-03-15 14:35:00,56.33,56.33,56.28,56.28,14762.89806702823,33.9507,33.9507,33.9205,33.9205,14762.8981
2016-03-15 14:40:00,56.28,56.32,56.27,56.27,13188.70810735642,33.9205,33.9446,33.9145,33.9145,13188.7081
2016-03-15 14:45:00,56.27,56.28,56.24,56.26,14490.33514114866,33.9145,33.9205,33.8964,33.9085,14490.3351
2016-03-15 14:50:00,56.25,56.28,56.24,56.28,17957.16868307607,33.9024,33.9205,33.8964,33.9205,17957.1687
2016-03-15 14:55:00,56.28,56.31,56.27,56.29,18396.60686969824,33.9205,33.9386,33.9145,33.9266,18396.6069
2016-03-15 15:00:00,56.3,56.37,56.3,56.31,22458.62884160757,33.9326,33.9748,33.9326,33.9386,22458.6288
2016-03-15 15:05:00,56.3,56.36,56.3,56.36,30869.14198303435,33.9326,33.9687,33.9326,33.9687,30869.142
2016-03-15 15:10:00,56.36,56.38,56.33,56.37,30196.07843137256,33.9687,33.9808,33.9507,33.9748,30196.0784
2016-03-15 15:15:00,56.37,56.41,56.35,56.39,27637.32443331943,33.9748,33.9989,33.9627,33.9868,27637.3244
2016-03-15 15:20:00,56.38,56.43,56.38,56.4,32440.55068836045,33.9808,34.0109,33.9808,33.9929,32440.5507
2016-03-15 15:25:00,56.41,56.42,56.39,56.41,27829.230983173413,33.9989,34.0049,33.9868,33.9989,27829.231
2016-03-15 15:30:00,56.41,56.41,56.31,56.33,96460.85384508414,33.9989,33.9989,33.9386,33.9507,96460.8538
2016-03-15 15:35:00,56.34,56.36,56.23,56.25,87744.40272562926,33.9567,33.9687,33.8904,33.9024,87744.4027
2016-03-15 15:40:00,56.25,56.27,56.17,56.18,95059.10165484634,33.9024,33.9145,33.8542,33.8603,95059.1017
2016-03-15 15:45:00,56.18,56.19,56.09,56.1,132443.33194270617,33.8603,33.8663,33.806,33.812,132443.3319
2016-03-15 15:50:00,56.09,56.13,56.08,56.13,154320.67862606037,33.806,33.8301,33.8,33.8301,154320.6786
2016-03-15 15:55:00,56.13,56.27,56.13,56.26,137003.19844249758,33.8301,33.9145,33.8301,33.9085,137003.1984
2016-03-16 09:30:00,55.98,56.42,55.98,56.31,53739.39646780698,33.7397,34.0049,33.7397,33.9386,53739.3965
2016-03-16 09:35:00,56.31,56.4,56.21,56.34,66312.05673758866,33.9386,33.9929,33.8783,33.9567,66312.0567
2016-03-16 09:40:00,56.31,56.34,56.13,56.19,15444.30538172716,33.9386,33.9567,33.8301,33.8663,15444.3054
2016-03-16 09:45:00,56.16,56.33,56.11,56.21,38224.16910026423,33.8482,33.9507,33.8181,33.8783,38224.1691
2016-03-16 09:50:00,56.18,56.23,56.16,56.21,13566.958698372968,33.8603,33.8904,33.8482,33.8783,13566.9587
2016-03-16 09:55:00,56.2,56.26,56.18,56.26,11695.174523710197,33.8723,33.9085,33.8603,33.9085,11695.1745
2016-03-16 10:00:00,56.25,56.25,56.17,56.18,11311.361424002223,33.9024,33.9024,33.8542,33.8603,11311.3614
2016-03-16 10:05:00,56.17,56.27,56.15,56.27,19040.46725073008,33.8542,33.9145,33.8422,33.9145,19040.4673
2016-03-16 10:10:00,56.27,56.37,56.26,56.32,25861.49353358365,33.9145,33.9748,33.9085,33.9446,25861.4935
2016-03-16 10:15:00,56.31,56.33,56.28,56.31,17289.66764010569,33.9386,33.9507,33.9205,33.9386,17289.6676
2016-03-16 10:20:00,56.3,56.37,56.25,56.34,24954.80461688221,33.9326,33.9748,33.9024,33.9567,24954.8046
2016-03-16 10:25:00,56.35,56.36,56.28,56.29,11923.237380058406,33.9627,33.9687,33.9205,33.9266,11923.2374
2016-03-16 10:30:00,56.3,56.33,56.23,56.23,35780.83715755806,33.9326,33.9507,33.8904,33.8904,35780.8372
2016-03-16 10:35:00,56.23,56.3,56.23,56.26,26341.25990821861,33.8904,33.9326,33.8904,33.9085,26341.2599
2016-03-16 10:40:00,56.27,56.28,56.1,56.2,70492.28201919066,33.9145,33.9205,33.812,33.8723,70492.282
2016-03-16 10:45:00,56.2,56.2,56.06,56.1,25604.227506605483,33.8723,33.8723,33.7879,33.812,25604.2275
2016-03-16 10:50:00,56.09,56.12,56.05,56.09,23970.240578500907,33.806,33.8241,33.7819,33.806,23970.2406
2016-03-16 10:55:00,56.1,56.1,56.05,56.05,19294.952023362537,33.812,33.812,33.7819,33.7819,19294.952
2016-03-16 11:00:00,56.05,56.08,56.05,56.05,18895.842024753165,33.7819,33.8,33.7819,33.7819,18895.842
2016-03-16 11:05:00,56.05,56.08,56.0,56.0,27289.66764010569,33.7819,33.8,33.7518,33.7518,27289.6676
2016-03-16 11:10:00,56.01,56.05,55.99,56.04,17228.48004450007,33.7578,33.7819,33.7457,33.7759,17228.48
2016-03-16 11:15:00,56.04,56.06,56.03,56.04,18728.96676401057,33.7759,33.7879,33.7698,33.7759,18728.9668
2016-03-16 11:20:00,56.03,56.09,56.02,56.07,19841.468502294538,33.7698,33.806,33.7638,33.794,19841.4685
2016-03-16 11:25:00,56.08,56.08,56.02,56.07,15515.227367542762,33.8,33.8,33.7638,33.794,15515.2274
2016-03-16 11:30:00,56.07,56.16,56.07,56.14,37523.29300514532,33.794,33.8482,33.794,33.8361,37523.293
2016-03-16 11:35:00,56.14,56.26,56.14,56.26,13853.427895981087,33.8361,33.9085,33.8361,33.9085,13853.4279
2016-03-16 11:40:00,56.26,56.32,56.26,56.31,26915.588930607708,33.9085,33.9446,33.9085,33.9386,26915.5889
2016-03-16 11:45:00,56.29,56.38,56.29,56.37,21328.048950076485,33.9266,33.9808,33.9266,33.9748,21328.049
2016-03-16 11:50:00,56.36,56.41,56.33,56.41,20408.84438881936,33.9687,33.9989,33.9507,33.9989,20408.8444
2016-03-16 11:55:00,56.4,56.41,56.32,56.34,14824.085662633848,33.9929,33.9989,33.9446,33.9567,14824.0857
2016-03-16 12:00:00,56.34,56.43,56.34,56.38,17292.448894451398,33.9567,34.0109,33.9567,33.9808,17292.4489
2016-03-16 12:05:00,56.38,56.38,56.31,56.33,25790.57154776805,33.9808,33.9808,33.9386,33.9507,25790.5715
2016-03-16 12:10:00,56.32,56.33,56.25,56.27,11542.20553469615,33.9446,33.9507,33.9024,33.9145,11542.2055
2016-03-16 12:15:00,56.28,56.31,56.27,56.29,20771.798080934503,33.9205,33.9386,33.9145,33.9266,20771.7981
2016-03-16 12:20:00,56.3,56.3,56.25,56.26,14650.25726602698,33.9326,33.9326,33.9024,33.9085,14650.2573
2016-03-16 12:25:00,56.26,56.28,56.25,56.25,18742.87303573912,33.9085,33.9205,33.9024,33.9024,18742.873
2016-03-16 12:30:00,56.24,56.26,56.18,56.2,32364.066193853432,33.8964,33.9085,33.8603,33.8723,32364.0662
2016-03-16 12:35:00,56.2,56.26,56.19,56.25,18169.93464052288,33.8723,33.9085,33.8663,33.9024,18169.9346
2016-03-16 12:40:00,56.25,56.25,56.2,56.21,10553.469614796271,33.9024,33.9024,33.8723,33.8783,10553.4696
2016-03-16 12:45:00,56.21,56.22,56.12,56.12,23783.89653733834,33.8783,33.8844,33.8241,33.8241,23783.8965
2016-03-16 12:50:00,56.13,56.13,56.08,56.1,18078.15324711445,33.8301,33.8301,33.8,33.812,18078.1532
2016-03-16 12:55:00,56.1,56.15,56.1,56.15,16861.35447086636,33.812,33.8422,33.812,33.8422,16861.3545
2016-03-16 13:00:00,56.14,56.2,56.13,56.18,18388.263106661107,33.8361,33.8723,33.8301,33.8603,18388.2631
2016-03-16 13:05:00,56.17,56.23,56.16,56.16,27546.933667083857,33.8542,33.8904,33.8482,33.8482,27546.9337
2016-03-16 13:10:00,56.17,56.18,56.07,56.08,24572.382144347102,33.8542,33.8603,33.794,33.8,24572.3821
2016-03-16 13:15:00,56.07,56.09,56.03,56.08,21994.15936587401,33.794,33.806,33.7698,33.8,21994.1594
2016-03-16 13:20:00,56.09,56.1,56.05,56.09,16171.603393130305,33.806,33.812,33.7819,33.806,16171.6034
2016-03-16 13:25:00,56.1,56.18,56.1,56.14,32893.89514671117,33.812,33.8603,33.812,33.8361,32893.8951
2016-03-16 13:30:00,56.15,56.17,56.13,56.17,16437.2131831456,33.8422,33.8542,33.8301,33.8542,16437.2132
2016-03-16 13:35:00,56.17,56.26,56.17,56.26,13927.1311361424,33.8542,33.9085,33.8542,33.9085,13927.1311
2016-03-16 13:40:00,56.26,56.29,56.2,56.2,21385.06466416354,33.9085,33.9266,33.8723,33.8723,21385.0647
2016-03-16 13:45:00,56.2,56.25,56.18,56.21,17117.229870671676,33.8723,33.9024,33.8603,33.8783,17117.2299
2016-03-16 13:50:00,56.21,56.23,56.2,56.22,14723.960506188292,33.8783,33.8904,33.8723,33.8844,14723.9605
2016-03-16 13:55:00,56.21,56.22,56.18,56.2,13362.536503963289,33.8783,33.8844,33.8603,33.8723,13362.5365
2016-03-16 14:00:00,56.2,56.79,56.19,56.62,80742.59491030456,33.8723,34.2279,33.8663,34.1254,80742.5949
2016-03-16 14:05:00,56.62,56.66,56.58,56.64,39876.23418161591,34.1254,34.1496,34.1013,34.1375,39876.2342
2016-03-16 14:10:00,56.65,56.67,56.53,56.56,46804.33875677931,34.1435,34.1556,34.0712,34.0893,46804.3388
2016-03-16 14:15:00,56.59,56.65,56.53,56.54,32511.472674176057,34.1074,34.1435,34.0712,34.0772,32511.4727
2016-03-16 14:20:00,56.54,56.69,56.54,56.67,27573.355583368106,34.0772,34.1676,34.0772,34.1556,27573.3556
2016-03-16 14:25:00,56.67,56.81,56.66,56.77,82308.44110693924,34.1556,34.24,34.1496,34.2159,82308.4411
2016-03-16 14:30:00,56.76,56.76,56.68,56.71,28578.77902934224,34.2098,34.2098,34.1616,34.1797,28578.779
2016-03-16 14:35:00,56.71,56.75,56.62,56.67,28523.15394242804,34.1797,34.2038,34.1254,34.1556,28523.1539
2016-03-16 14:40:00,56.67,56.8,56.67,56.79,27555.277430120987,34.1556,34.2339,34.1556,34.2279,27555.2774
2016-03-16 14:45:00,56.79,56.81,56.73,56.74,25416.492838270064,34.2279,34.24,34.1917,34.1978,25416.4928
2016-03-16 14:50:00,56.74,56.75,56.68,56.68,19994.43749130858,34.1978,34.2038,34.1616,34.1616,19994.4375
2016-03-16 14:55:00,56.68,56.71,56.6,56.6,49452.09289389515,34.1616,34.1797,34.1134,34.1134,49452.0929
2016-03-16 15:00:00,56.59,56.71,56.59,56.69,46193.85342789599,34.1074,34.1797,34.1074,34.1676,46193.8534
2016-03-16 15:05:00,56.69,56.74,56.67,56.72,40741.204283131694,34.1676,34.1978,34.1556,34.1857,40741.2043
2016-03-16 15:10:00,56.72,56.77,56.67,56.71,42256.9879015436,34.1857,34.2159,34.1556,34.1797,42256.9879
2016-03-16 15:15:00,56.71,56.71,56.61,56.62,58702.54484772633,34.1797,34.1797,34.1194,34.1254,58702.5448
2016-03-16 15:20:00,56.61,56.64,56.57,56.59,48886.10763454319,34.1194,34.1375,34.0953,34.1074,48886.1076
2016-03-16 15:25:00,56.59,56.64,56.59,56.61,44388.81935753025,34.1074,34.1375,34.1074,34.1194,44388.8194
2016-03-16 15:30:00,56.62,56.64,56.61,56.63,49363.09275483243,34.1254,34.1375,34.1194,34.1315,49363.0928
2016-03-16 15:35:00,56.62,56.66,56.6,56.62,84138.50646641637,34.1254,34.1496,34.1134,34.1254,84138.5065
2016-03-16 15:40:00,56.63,56.63,56.56,56.56,71506.04922820193,34.1315,34.1315,34.0893,34.0893,71506.0492
2016-03-16 15:45:00,56.56,56.59,56.54,56.59,83597.55249617578,34.0893,34.1074,34.0772,34.1074,83597.5525
2016-03-16 15:50:00,56.59,56.6,56.56,56.56,87596.99624530664,34.1074,34.1134,34.0893,34.0893,87596.9962
2016-03-16 15:55:00,56.56,56.6,56.54,56.58,146898.90140453345,34.0893,34.1134,34.0772,34.1013,146898.9014
2016-03-17 09:30:00,56.66,56.66,56.45,56.64,38854.12320956752,34.1496,34.1496,34.023,34.1375,38854.1232
2016-03-17 09:35:00,56.66,56.69,56.61,56.63,12015.018773466834,34.1496,34.1676,34.1194,34.1315,12015.0188
2016-03-17 09:40:00,56.64,56.67,56.5,56.67,17823.668474481994,34.1375,34.1556,34.0531,34.1556,17823.6685
2016-03-17 09:45:00,56.67,56.68,56.46,56.56,16798.77624808789,34.1556,34.1616,34.029,34.0893,16798.7762
2016-03-17 09:50:00,56.56,56.56,56.38,56.42,62266.722291753584,34.0893,34.0893,33.9808,34.0049,62266.7223
2016-03-17 09:55:00,56.47,56.47,56.33,56.33,13807.537199276874,34.035,34.035,33.9507,33.9507,13807.5372
2016-03-17 10:00:00,56.32,56.38,56.23,56.28,22074.8157418996,33.9446,33.9808,33.8904,33.9205,22074.8157
2016-03-17 10:05:00,56.28,56.35,56.28,56.3,9987.484355444309,33.9205,33.9627,33.9205,33.9326,9987.4844
2016-03-17 10:10:00,56.3,56.32,56.26,56.3,16638.85412320957,33.9326,33.9446,33.9085,33.9326,16638.8541
2016-03-17 10:15:00,56.31,56.31,56.21,56.23,20456.125712696423,33.9386,33.9386,33.8783,33.8904,20456.1257
2016-03-17 10:20:00,56.22,56.27,56.19,56.19,30479.766374634964,33.8844,33.9145,33.8663,33.8663,30479.7664
2016-03-17 10:25:00,56.19,56.32,56.18,56.3,42366.84744819914,33.8663,33.9446,33.8603,33.9326,42366.8474
2016-03-17 10:30:00,56.28,56.43,56.22,56.43,24299.81921846753,33.9205,34.0109,33.8844,34.0109,24299.8192
2016-03-17 10:35:00,56.43,56.58,56.43,56.58,13461.271033235991,34.0109,34.1013,34.0109,34.1013,13461.271
2016-03-17 10:40:00,56.56,56.61,56.55,56.61,7663.746349603672,34.0893,34.1194,34.0833,34.1194,7663.7463
2016-03-17 10:45:00,56.61,56.66,56.59,56.62,12369.62870254485,34.1194,34.1496,34.1074,34.1254,12369.6287
2016-03-17 10:50:00,56.64,56.64,56.55,56.56,22569.879015435963,34.1375,34.1375,34.0833,34.0893,22569.879
2016-03-17 10:55:00,56.57,56.62,56.56,56.59,11969.12807676262,34.0953,34.1254,34.0893,34.1074,11969.1281
2016-03-17 11:00:00,56.59,56.61,56.56,56.59,24217.772215269088,34.1074,34.1194,34.0893,34.1074,24217.7722
2016-03-17 11:05:00,56.58,56.63,56.57,56.61,30506.188290919206,34.1013,34.1315,34.0953,34.1194,30506.1883
2016-03-17 11:10:00,56.61,56.63,56.55,56.58,45512.44611319705,34.1194,34.1315,34.0833,34.1013,45512.4461
2016-03-17 11:15:00,56.59,56.6,56.54,56.54,23878.45918509248,34.1074,34.1134,34.0772,34.0772,23878.4592
2016-03-17 11:20:00,56.54,56.54,56.5,56.51,27538.589904046727,34.0772,34.0772,34.0531,34.0591,27538.5899
2016-03-17 11:25:00,56.51,56.52,56.46,56.52,25835.071617299403,34.0591,34.0652,34.029,34.0652,25835.0716
2016-03-17 11:30:00,56.52,56.62,56.52,56.59,16467.806980948408,34.0652,34.1254,34.0652,34.1074,16467.807
2016-03-17 11:35:00,56.59,56.6,56.52,56.52,11971.90933110833,34.1074,34.1134,34.0652,34.0652,11971.9093
2016-03-17 11:40:00,56.52,56.59,56.51,56.58,16360.728688638575,34.0652,34.1074,34.0591,34.1013,16360.7287
2016-03-17 11:45:00,56.59,56.59,56.56,56.57,11519.95549993047,34.1074,34.1074,34.0893,34.0953,11519.9555
2016-03-17 11:50:00,56.57,56.58,56.41,56.42,28727.57613683772,34.0953,34.1013,33.9989,34.0049,28727.5761
2016-03-17 11:55:00,56.43,56.55,56.42,56.55,17004.589069670423,34.0109,34.0833,34.0049,34.0833,17004.5891
2016-03-17 12:00:00,56.56,56.56,56.47,56.5,25487.414824085663,34.0893,34.0893,34.035,34.0531,25487.4148
2016-03-17 12:05:00,56.51,56.51,56.47,56.49,12663.051036017245,34.0591,34.0591,34.035,34.0471,12663.051
2016-03-17 12:10:00,56.49,56.57,56.48,56.57,15041.023501599222,34.0471,34.0953,34.0411,34.0953,15041.0235
2016-03-17 12:15:00,56.57,56.57,56.54,56.57,12433.597552496176,34.0953,34.0953,34.0772,34.0953,12433.5976
2016-03-17 12:20:00,56.57,56.61,56.56,56.58,14719.788624669727,34.0953,34.1194,34.0893,34.1013,14719.7886
2016-03-17 12:25:00,56.58,56.61,56.56,56.61,53117.78612154082,34.1013,34.1194,34.0893,34.1194,53117.7861
2016-03-17 12:30:00,56.61,56.69,56.61,56.65,119475.73355583368,34.1194,34.1676,34.1194,34.1435,119475.7336
2016-03-17 12:35:00,56.67,56.75,56.59,56.69,202782.6449728828,34.1556,34.2038,34.1074,34.1676,202782.645
2016-03-17 12:40:00,56.69,56.72,56.68,56.7,26850.229453483524,34.1676,34.1857,34.1616,34.1737,26850.2295
2016-03-17 12:45:00,56.7,56.72,56.64,56.7,95266.30510360171,34.1737,34.1857,34.1375,34.1737,95266.3051
2016-03-17 12:50:00,56.72,56.81,56.71,56.8,16196.634682241693,34.1857,34.24,34.1797,34.2339,16196.6347
2016-03-17 12:55:00,56.8,56.81,56.77,56.77,14527.882074815743,34.2339,34.24,34.2159,34.2159,14527.8821
2016-03-17 13:00:00,56.77,56.77,56.73,56.74,38455.01321095815,34.2159,34.2159,34.1917,34.1978,38455.0132
2016-03-17 13:05:00,56.74,56.77,56.69,56.71,18986.23279098874,34.1978,34.2159,34.1676,34.1797,18986.2328
2016-03-17 13:10:00,56.71,56.71,56.64,56.64,16359.338061465722,34.1797,34.1797,34.1375,34.1375,16359.3381
2016-03-17 13:15:00,56.64,56.69,56.64,56.67,22222.222222222223,34.1375,34.1676,34.1375,34.1556,22222.2222
2016-03-17 13:20:00,56.68,56.7,56.65,56.66,20454.73508552357,34.1616,34.1737,34.1435,34.1496,20454.7351
2016-03-17 13:25:00,56.67,56.67,56.63,56.64,14557.085245445698,34.1556,34.1556,34.1315,34.1375,14557.0852
2016-03-17 13:30:00,56.64,56.71,56.62,56.7,21959.39368655264,34.1375,34.1797,34.1254,34.1737,21959.3937
2016-03-17 13:35:00,56.71,56.74,56.69,56.74,18683.07606730636,34.1797,34.1978,34.1676,34.1978,18683.0761
2016-03-17 13:40:00,56.74,56.79,56.74,56.79,16886.38575997775,34.1978,34.2279,34.1978,34.2279,16886.3858
2016-03-17 13:45:00,56.79,56.82,56.77,56.79,64098.17827840357,34.2279,34.246,34.2159,34.2279,64098.1783
2016-03-17 13:50:00,56.79,56.84,56.78,56.83,47324.433319427066,34.2279,34.258,34.2219,34.252,47324.4333
2016-03-17 13:55:00,56.82,56.88,56.82,56.88,13838.130997079685,34.246,34.2822,34.246,34.2822,13838.131
2016-03-17 14:00:00,56.87,56.88,56.83,56.88,13564.177444027257,34.2761,34.2822,34.252,34.2822,13564.1774
2016-03-17 14:05:00,56.88,56.95,56.87,56.94,17053.261020720347,34.2822,34.3243,34.2761,34.3183,17053.261
2016-03-17 14:10:00,56.93,56.99,56.93,56.99,19858.1560283688,34.3123,34.3484,34.3123,34.3484,19858.156
2016-03-17 14:15:00,57.0,57.12,57.0,57.09,25805.86844666945,34.3545,34.4268,34.3545,34.4087,25805.8684
2016-03-17 14:20:00,57.1,57.11,57.07,57.1,24170.49089139202,34.4147,34.4208,34.3967,34.4147,24170.4909
2016-03-17 14:25:00,57.09,57.14,57.08,57.1,23671.25573633709,34.4087,34.4389,34.4027,34.4147,23671.2557
2016-03-17 14:30:00,57.1,57.11,57.06,57.11,23306.91141704909,34.4147,34.4208,34.3906,34.4208,23306.9114
2016-03-17 14:35:00,57.11,57.11,57.02,57.02,24135.725212070647,34.4208,34.4208,34.3665,34.3665,24135.7252
2016-03-17 14:40:00,57.01,57.08,57.0,57.04,27018.49534139897,34.3605,34.4027,34.3545,34.3786,27018.4953
2016-03-17 14:45:00,57.03,57.03,56.97,57.02,23703.240161312755,34.3726,34.3726,34.3364,34.3665,23703.2402
2016-03-17 14:50:00,57.02,57.03,56.96,56.97,21695.1745237102,34.3665,34.3726,34.3304,34.3364,21695.1745
2016-03-17 14:55:00,56.96,56.97,56.84,56.84,40493.67264636351,34.3304,34.3364,34.258,34.258,40493.6726
2016-03-17 15:00:00,56.85,56.97,56.84,56.96,21289.111389236547,34.2641,34.3364,34.258,34.3304,21289.1114
2016-03-17 15:05:00,56.97,56.97,56.85,56.86,31394.799054373525,34.3364,34.3364,34.2641,34.2701,31394.7991
2016-03-17 15:10:00,56.87,56.87,56.77,56.79,22786.81685440133,34.2761,34.2761,34.2159,34.2279,22786.8169
2016-03-17 15:15:00,56.79,56.8,56.75,56.75,25825.33722708941,34.2279,34.2339,34.2038,34.2038,25825.3372
2016-03-17 15:20:00,56.74,56.82,56.73,56.77,28973.71714643304,34.1978,34.246,34.1917,34.2159,28973.7171
2016-03-17 15:25:00,56.77,56.83,56.77,56.77,23654.56821026283,34.2159,34.252,34.2159,34.2159,23654.5682
2016-03-17 15:30:00,56.78,56.82,56.77,56.8,42005.28438325685,34.2219,34.246,34.2159,34.2339,42005.2844
2016-03-17 15:35:00,56.8,56.82,56.78,56.82,55994.99374217773,34.2339,34.246,34.2219,34.246,55994.9937
2016-03-17 15:40:00,56.82,56.84,56.77,56.81,56075.65011820332,34.246,34.258,34.2159,34.24,56075.6501
2016-03-17 15:45:00,56.8,56.82,56.68,56.69,76640.24475038242,34.2339,34.246,34.1616,34.1676,76640.2448
2016-03-17 15:50:00,56.69,56.72,56.63,56.64,107140.87053261022,34.1676,34.1857,34.1315,34.1375,107140.8705
2016-03-17 15:55:00,56.64,56.7,56.63,56.65,164837.99193436242,34.1375,34.1737,34.1315,34.1435,164837.9919
2016-03-18 09:30:00,56.81,56.82,56.55,56.57,702614.3790849674,34.24,34.246,34.0833,34.0953,702614.3791
2016-03-18 09:35:00,56.56,56.61,56.29,56.43,92222.22222222223,34.0893,34.1194,33.9266,34.0109,92222.2222
2016-03-18 09:40:00,56.41,56.51,56.31,56.36,21311.361424002225,33.9989,34.0591,33.9386,33.9687,21311.3614
2016-03-18 09:45:00,56.38,56.49,56.23,56.23,135499.93046864137,33.9808,34.0471,33.8904,33.8904,135499.9305
2016-03-18 09:50:00,56.25,56.46,56.25,56.45,15352.523988318731,33.9024,34.029,33.9024,34.023,15352.524
2016-03-18 09:55:00,56.43,56.63,56.42,56.63,20403.28188012794,34.0109,34.1315,34.0049,34.1315,20403.2819
2016-03-18 10:00:00,56.62,56.64,56.56,56.61,19828.95285773884,34.1254,34.1375,34.0893,34.1194,19828.9529
2016-03-18 10:05:00,56.61,56.66,56.52,56.63,117477.40230844112,34.1194,34.1496,34.0652,34.1315,117477.4023
2016-03-18 10:10:00,56.63,56.73,56.59,56.69,27907.10610485329,34.1315,34.1917,34.1074,34.1676,27907.1061
2016-03-18 10:15:00,56.71,56.72,56.56,56.61,27635.93380614657,34.1797,34.1857,34.0893,34.1194,27635.9338
2016-03-18 10:20:00,56.61,56.64,56.49,56.52,34030.03754693367,34.1194,34.1375,34.0471,34.0652,34030.0375
2016-03-18 10:25:00,56.53,56.64,56.51,56.61,61640.94006396885,34.0712,34.1375,34.0591,34.1194,61640.9401
2016-03-18 10:30:00,56.63,56.7,56.61,56.69,25207.89876234181,34.1315,34.1737,34.1194,34.1676,25207.8988
2016-03-18 10:35:00,56.68,56.69,56.56,56.57,58630.23223473787,34.1616,34.1676,34.0893,34.0953,58630.2322
2016-03-18 10:40:00,56.59,56.66,56.58,56.66,31592.26811291893,34.1074,34.1496,34.1013,34.1496,31592.2681
2016-03-18 10:45:00,56.66,56.7,56.64,56.66,40997.07968293701,34.1496,34.1737,34.1375,34.1496,40997.0797
2016-03-18 10:50:00,56.67,56.67,56.63,56.64,22155.472117925183,34.1556,34.1556,34.1315,34.1375,22155.4721
2016-03-18 10:55:00,56.64,56.66,56.58,56.61,21407.31469892921,34.1375,34.1496,34.1013,34.1194,21407.3147
2016-03-18 11:00:00,56.61,56.67,56.6,56.66,33699.06827979419,34.1194,34.1556,34.1134,34.1496,33699.0683
2016-03-18 11:05:00,56.66,56.73,56.65,56.72,33964.67806980949,34.1496,34.1917,34.1435,34.1857,33964.6781
2016-03-18 11:10:00,56.72,56.72,56.62,56.62,23363.927131136144,34.1857,34.1857,34.1254,34.1254,23363.9271
2016-03-18 11:15:00,56.62,56.64,56.61,56.62,21951.049923515508,34.1254,34.1375,34.1194,34.1254,21951.0499
2016-03-18 11:20:00,56.61,56.63,56.58,56.6,22006.675010429703,34.1194,34.1315,34.1013,34.1134,22006.675
2016-03-18 11:25:00,56.6,56.61,56.54,56.55,43900.70921985816,34.1134,34.1194,34.0772,34.0833,43900.7092
2016-03-18 11:30:00,56.54,56.66,56.53,56.63,30826.03254067585,34.0772,34.1496,34.0712,34.1315,30826.0325
2016-03-18 11:35:00,56.61,56.71,56.61,56.7,38645.52913363928,34.1194,34.1797,34.1194,34.1737,38645.5291
2016-03-18 11:40:00,56.71,56.78,56.68,56.69,63034.34849116952,34.1797,34.2219,34.1616,34.1676,63034.3485
2016-03-18 11:45:00,56.69,56.77,56.69,56.75,15296.898901404536,34.1676,34.2159,34.1676,34.2038,15296.8989
2016-03-18 11:50:00,56.75,56.8,56.74,56.78,18666.388541232096,34.2038,34.2339,34.1978,34.2219,18666.3885
2016-03-18 11:55:00,56.79,56.8,56.77,56.78,17612.29314420804,34.2279,34.2339,34.2159,34.2219,17612.2931
2016-03-18 12:00:00,56.78,56.84,56.77,56.84,57286.88638575998,34.2219,34.258,34.2159,34.258,57286.8864
2016-03-18 12:05:00,56.84,56.84,56.8,56.81,32323.73800584064,34.258,34.258,34.2339,34.24,32323.738
2016-03-18 12:10:00,56.82,56.82,56.78,56.78,28645.52913363928,34.246,34.246,34.2219,34.2219,28645.5291
2016-03-18 12:15:00,56.79,56.79,56.72,56.74,23956.33430677236,34.2279,34.2279,34.1857,34.1978,23956.3343
2016-03-18 12:20:00,56.74,56.77,56.72,56.72,12094.284522319567,34.1978,34.2159,34.1857,34.1857,12094.2845
2016-03-18 12:25:00,56.72,56.72,56.64,56.67,40895.56389931859,34.1857,34.1857,34.1375,34.1556,40895.5639
2016-03-18 12:30:00,56.66,56.67,56.62,56.65,18962.592129050205,34.1496,34.1556,34.1254,34.1435,18962.5921
2016-03-18 12:35:00,56.64,56.67,56.62,56.62,18115.70018078153,34.1375,34.1556,34.1254,34.1254,18115.7002
2016-03-18 12:40:00,56.62,56.64,56.6,56.64,14018.91252955083,34.1254,34.1375,34.1134,34.1375,14018.9125
2016-03-18 12:45:00,56.62,56.68,56.62,56.67,7631.761924628008,34.1254,34.1616,34.1254,34.1556,7631.7619
2016-03-18 12:50:00,56.67,56.69,56.66,56.69,11767.487136698652,34.1556,34.1676,34.1496,34.1676,11767.4871
2016-03-18 12:55:00,56.69,56.71,56.61,56.61,24347.1005423446,34.1676,34.1797,34.1194,34.1194,24347.1005
2016-03-18 13:00:00,56.62,56.62,56.59,56.61,12465.58197747184,34.1254,34.1254,34.1074,34.1194,12465.582
2016-03-18 13:05:00,56.61,56.64,56.55,56.56,15185.648727576136,34.1194,34.1375,34.0833,34.0893,15185.6487
2016-03-18 13:10:00,56.56,56.58,56.54,56.54,20953.970240578503,34.0893,34.1013,34.0772,34.0772,20953.9702
2016-03-18 13:15:00,56.54,56.59,56.54,56.54,11668.75260742595,34.0772,34.1074,34.0772,34.0772,11668.7526
2016-03-18 13:20:00,56.54,56.59,56.54,56.59,20479.76637463496,34.0772,34.1074,34.0772,34.1074,20479.7664
2016-03-18 13:25:00,56.59,56.63,56.54,56.57,23971.63120567376,34.1074,34.1315,34.0772,34.0953,23971.6312
2016-03-18 13:30:00,56.57,56.57,56.41,56.43,78550.96648588515,34.0953,34.0953,33.9989,34.0109,78550.9665
2016-03-18 13:35:00,56.41,56.51,56.4,56.46,20375.46933667084,33.9989,34.0591,33.9929,34.029,20375.4693
2016-03-18 13:40:00,56.48,56.59,56.46,56.54,24658.60102906411,34.0411,34.1074,34.029,34.0772,24658.601
2016-03-18 13:45:00,56.54,56.56,56.51,56.51,13376.442775691838,34.0772,34.0893,34.0591,34.0591,13376.4428
2016-03-18 13:50:00,56.51,56.53,56.46,56.46,31632.596300931724,34.0591,34.0712,34.029,34.029,31632.5963
2016-03-18 13:55:00,56.48,56.5,56.43,56.49,33174.80183562787,34.0411,34.0531,34.0109,34.0471,33174.8018
2016-03-18 14:00:00,56.49,56.5,56.43,56.45,42603.25406758449,34.0471,34.0531,34.0109,34.023,42603.2541
2016-03-18 14:05:00,56.45,56.51,56.43,56.44,19094.701710471425,34.023,34.0591,34.0109,34.017,19094.7017
2016-03-18 14:10:00,56.45,56.49,56.45,56.46,44829.64817132527,34.023,34.0471,34.023,34.029,44829.6482
2016-03-18 14:15:00,56.46,56.51,56.43,56.48,26580.44778194966,34.029,34.0591,34.0109,34.0411,26580.4478
2016-03-18 14:20:00,56.49,56.49,56.43,56.45,43212.34876929496,34.0471,34.0471,34.0109,34.023,43212.3488
2016-03-18 14:25:00,56.44,56.46,56.42,56.43,27339.73021832847,34.017,34.029,34.0049,34.0109,27339.7302
2016-03-18 14:30:00,56.42,56.46,56.42,56.44,35566.6805729384,34.0049,34.029,34.0049,34.017,35566.6806
2016-03-18 14:35:00,56.44,56.46,56.43,56.44,39047.42038659436,34.017,34.029,34.0109,34.017,39047.4204
2016-03-18 14:40:00,56.45,56.46,56.43,56.43,38169.93464052288,34.023,34.029,34.0109,34.0109,38169.9346
2016-03-18 14:45:00,56.44,56.46,56.43,56.44,52199.972187456544,34.017,34.029,34.0109,34.017,52199.9722
2016-03-18 14:50:00,56.45,56.46,56.42,56.43,31568.627450980395,34.023,34.029,34.0049,34.0109,31568.6275
2016-03-18 14:55:00,56.43,56.44,56.4,56.4,51326.65832290363,34.0109,34.017,33.9929,33.9929,51326.6583
2016-03-18 15:00:00,56.41,56.48,56.4,56.43,88809.62314003616,33.9989,34.0411,33.9929,34.0109,88809.6231
2016-03-18 15:05:00,56.43,56.51,56.42,56.5,54048.11570018079,34.0109,34.0591,34.0049,34.0531,54048.1157
2016-03-18 15:10:00,56.51,56.6,56.5,56.54,77698.51202892505,34.0591,34.1134,34.0531,34.0772,77698.512
2016-03-18 15:15:00,56.54,56.56,56.52,56.54,30514.532053956336,34.0772,34.0893,34.0652,34.0772,30514.5321
2016-03-18 15:20:00,56.54,56.54,56.5,56.51,40184.95341398972,34.0772,34.0772,34.0531,34.0591,40184.9534
2016-03-18 15:25:00,56.51,56.54,56.48,56.49,47236.82380753721,34.0591,34.0772,34.0411,34.0471,47236.8238
2016-03-18 15:30:00,56.49,56.52,56.44,56.51,74497.28827701294,34.0471,34.0652,34.017,34.0591,74497.2883
2016-03-18 15:35:00,56.51,56.54,56.5,56.53,50208.594075928246,34.0591,34.0772,34.0531,34.0712,50208.5941
2016-03-18 15:40:00,56.53,56.54,56.46,56.47,61236.26755666806,34.0712,34.0772,34.029,34.035,61236.2676
2016-03-18 15:45:00,56.47,56.53,56.41,56.44,130567.37588652484,34.035,34.0712,33.9989,34.017,130567.3759
2016-03-18 15:50:00,56.44,56.44,56.36,56.37,135273.258239466,34.017,34.017,33.9687,33.9748,135273.2582
2016-03-18 15:55:00,56.37,56.38,56.26,56.3,292348.76929495204,33.9748,33.9808,33.9085,33.9326,292348.7693
2016-03-21 09:30:00,56.41,56.77,56.35,56.64,52672.78542622723,33.9989,34.2159,33.9627,34.1375,52672.7854
2016-03-21 09:35:00,56.61,56.91,56.6,56.87,72576.83215130024,34.1194,34.3002,34.1134,34.2761,72576.8322
2016-03-21 09:40:00,56.87,57.11,56.81,57.11,67485.74607147824,34.2761,34.4208,34.24,34.4208,67485.7461
2016-03-21 09:45:00,57.08,57.13,56.86,56.9,36690.3073286052,34.4027,34.4328,34.2701,34.2942,36690.3073
2016-03-21 09:50:00,56.89,56.99,56.88,56.95,34160.75650118203,34.2882,34.3484,34.2822,34.3243,34160.7565
2016-03-21 09:55:00,56.95,57.05,56.92,57.0,28898.62327909888,34.3243,34.3846,34.3063,34.3545,28898.6233
2016-03-21 10:00:00,56.99,57.2,56.99,57.18,98783.20122375192,34.3484,34.475,34.3484,34.463,98783.2012
2016-03-21 10:05:00,57.17,57.2,57.12,57.15,58381.30997079684,34.4569,34.475,34.4268,34.4449,58381.31
2016-03-21 10:10:00,57.14,57.14,56.9,56.9,46172.99402030316,34.4389,34.4389,34.2942,34.2942,46172.994
2016-03-21 10:15:00,56.91,57.14,56.9,57.13,32429.425670977613,34.3002,34.4389,34.2942,34.4328,32429.4257
2016-03-21 10:20:00,57.12,57.12,56.94,56.94,49332.49895702962,34.4268,34.4268,34.3183,34.3183,49332.499
2016-03-21 10:25:00,56.92,56.94,56.83,56.83,40518.7039354749,34.3063,34.3183,34.252,34.252,40518.7039
2016-03-21 10:30:00,56.82,56.93,56.8,56.92,81999.72187456544,34.246,34.3123,34.2339,34.3063,81999.7219
2016-03-21 10:35:00,56.94,57.14,56.94,57.09,39970.79682937005,34.3183,34.4389,34.3183,34.4087,39970.7968
2016-03-21 10:40:00,57.11,57.22,57.06,57.06,69641.21818940343,34.4208,34.4871,34.3906,34.3906,69641.2182
2016-03-21 10:45:00,57.05,57.15,56.96,57.08,39625.92129050202,34.3846,34.4449,34.3304,34.4027,39625.9213
2016-03-21 10:50:00,57.1,57.12,56.96,56.96,32597.691558893064,34.4147,34.4268,34.3304,34.3304,32597.6916
2016-03-21 10:55:00,56.95,57.02,56.93,56.97,41024.892226394106,34.3243,34.3665,34.3123,34.3364,41024.8922
2016-03-21 11:00:00,56.99,57.1,56.97,57.06,44568.21026282854,34.3484,34.4147,34.3364,34.3906,44568.2103
2016-03-21 11:05:00,57.09,57.1,56.98,57.0,42172.15964399945,34.4087,34.4147,34.3424,34.3545,42172.1596
2016-03-21 11:10:00,57.0,57.02,56.96,57.0,39396.46780698095,34.3545,34.3665,34.3304,34.3545,39396.4678
2016-03-21 11:15:00,57.0,57.19,57.0,57.17,29271.311361424003,34.3545,34.469,34.3545,34.4569,29271.3114
2016-03-21 11:20:00,57.18,57.23,57.11,57.11,35709.91517174246,34.463,34.4931,34.4208,34.4208,35709.9152
2016-03-21 11:25:00,57.12,57.18,57.07,57.17,30534.000834376307,34.4268,34.463,34.3967,34.4569,30534.0008
2016-03-21 11:30:00,57.19,57.23,57.15,57.22,32781.25434570992,34.469,34.4931,34.4449,34.4871,32781.2543
2016-03-21 11:35:00,57.22,57.25,57.2,57.22,24537.616465025727,34.4871,34.5052,34.475,34.4871,24537.6165
2016-03-21 11:40:00,57.22,57.23,57.11,57.15,37793.07467667919,34.4871,34.4931,34.4208,34.4449,37793.0747
2016-03-21 11:45:00,57.16,57.19,57.1,57.11,102533.72270894174,34.4509,34.469,34.4147,34.4208,102533.7227
2016-03-21 11:50:00,57.11,57.14,57.1,57.12,68591.29467389794,34.4208,34.4389,34.4147,34.4268,68591.2947
2016-03-21 11:55:00,57.12,57.13,57.07,57.11,27982.19997218746,34.4268,34.4328,34.3967,34.4208,27982.2
2016-03-21 12:00:00,57.11,57.13,57.05,57.05,30830.20442219441,34.4208,34.4328,34.3846,34.3846,30830.2044
2016-03-21 12:05:00,57.05,57.05,56.99,57.0,22607.42594910305,34.3846,34.3846,34.3484,34.3545,22607.4259
2016-03-21 12:10:00,57.0,57.06,56.99,57.05,32781.25434570992,34.3545,34.3906,34.3484,34.3846,32781.2543
2016-03-21 12:15:00,57.06,57.1,57.02,57.05,16712.55736337088,34.3906,34.4147,34.3665,34.3846,16712.5574
2016-03-21 12:20:00,57.06,57.08,57.05,57.06,17196.49561952441,34.3906,34.4027,34.3846,34.3906,17196.4956
2016-03-21 12:25:00,57.07,57.14,57.06,57.13,108635.7947434293,34.3967,34.4389,34.3906,34.4328,108635.7947
2016-03-21 12:30:00,57.14,57.24,57.11,57.18,28404.950632735367,34.4389,34.4991,34.4208,34.463,28404.9506
2016-03-21 12:35:00,57.2,57.21,57.18,57.18,27325.82394659992,34.475,34.481,34.463,34.463,27325.8239
2016-03-21 12:40:00,57.18,57.18,57.1,57.1,24863.02322347379,34.463,34.463,34.4147,34.4147,24863.0232
2016-03-21 12:45:00,57.1,57.17,57.07,57.17,29392.295925462386,34.4147,34.4569,34.3967,34.4569,29392.2959
2016-03-21 12:50:00,57.16,57.19,57.15,57.18,14664.163537755529,34.4509,34.469,34.4449,34.463,14664.1635
2016-03-21 12:55:00,57.19,57.2,57.1,57.1,112617.16033931304,34.469,34.475,34.4147,34.4147,112617.1603
2016-03-21 13:00:00,57.1,57.13,57.06,57.07,28834.654429147547,34.4147,34.4328,34.3906,34.3967,28834.6544
2016-03-21 13:05:00,57.06,57.06,56.97,56.98,22404.394381866223,34.3906,34.3906,34.3364,34.3424,22404.3944
2016-03-21 13:10:00,57.0,57.02,56.97,57.01,31197.32999582812,34.3545,34.3665,34.3364,34.3605,31197.33
2016-03-21 13:15:00,57.0,57.07,57.0,57.06,23198.442497566404,34.3545,34.3967,34.3545,34.3906,23198.4425
2016-03-21 13:20:00,57.07,57.07,57.0,57.02,26695.869837296625,34.3967,34.3967,34.3545,34.3665,26695.8698
2016-03-21 13:25:00,57.02,57.07,57.0,57.07,21233.486302322348,34.3665,34.3967,34.3545,34.3967,21233.4863
2016-03-21 13:30:00,57.07,57.13,57.03,57.1,30111.2501738284,34.3967,34.4328,34.3726,34.4147,30111.2502
2016-03-21 13:35:00,57.1,57.16,57.09,57.1,41052.7047698512,34.4147,34.4509,34.4087,34.4147,41052.7048
2016-03-21 13:40:00,57.1,57.11,56.98,57.06,125184.2581004033,34.4147,34.4208,34.3424,34.3906,125184.2581
2016-03-21 13:45:00,57.06,57.1,57.04,57.1,87812.54345709916,34.3906,34.4147,34.3786,34.4147,87812.5435
2016-03-21 13:50:00,57.1,57.1,56.98,57.0,35683.49325545821,34.4147,34.4147,34.3424,34.3545,35683.4933
2016-03-21 13:55:00,57.0,57.02,56.97,57.0,24174.662772910586,34.3545,34.3665,34.3364,34.3545,24174.6628
2016-03-21 14:00:00,57.01,57.02,56.97,56.98,29183.701849534144,34.3605,34.3665,34.3364,34.3424,29183.7018
2016-03-21 14:05:00,57.0,57.0,56.95,56.97,25908.77485746072,34.3545,34.3545,34.3243,34.3364,25908.7749
2016-03-21 14:10:00,56.97,57.02,56.95,57.01,31112.50173828397,34.3364,34.3665,34.3243,34.3605,31112.5017
2016-03-21 14:15:00,57.02,57.18,57.02,57.14,35725.212070643865,34.3665,34.463,34.3665,34.4389,35725.2121
2016-03-21 14:20:00,57.15,57.2,57.09,57.2,25145.320539563345,34.4449,34.475,34.4087,34.475,25145.3205
2016-03-21 14:25:00,57.18,57.19,57.1,57.18,36278.68168544013,34.463,34.469,34.4147,34.463,36278.6817
2016-03-21 14:30:00,57.18,57.19,57.12,57.13,39133.63927131137,34.463,34.469,34.4268,34.4328,39133.6393
2016-03-21 14:35:00,57.13,57.2,57.11,57.15,31984.424975664027,34.4328,34.475,34.4208,34.4449,31984.425
2016-03-21 14:40:00,57.16,57.17,57.09,57.1,35093.86733416771,34.4509,34.4569,34.4087,34.4147,35093.8673
2016-03-21 14:45:00,57.1,57.1,57.02,57.07,26839.104436100683,34.4147,34.4147,34.3665,34.3967,26839.1044
2016-03-21 14:50:00,57.07,57.1,57.02,57.04,27393.964678069813,34.3967,34.4147,34.3665,34.3786,27393.9647
2016-03-21 14:55:00,57.05,57.1,57.04,57.05,23162.286191072177,34.3846,34.4147,34.3786,34.3846,23162.2862
2016-03-21 15:00:00,57.05,57.05,56.97,56.99,40080.65637602559,34.3846,34.3846,34.3364,34.3484,40080.6564
2016-03-21 15:05:00,56.99,57.1,56.98,57.1,29787.234042553195,34.3484,34.4147,34.3424,34.4147,29787.234
2016-03-21 15:10:00,57.1,57.11,57.03,57.05,39354.748991795306,34.4147,34.4208,34.3726,34.3846,39354.749
2016-03-21 15:15:00,57.05,57.07,57.05,57.07,30194.687804199697,34.3846,34.3967,34.3846,34.3967,30194.6878
2016-03-21 15:20:00,57.07,57.07,57.03,57.04,45568.071200111255,34.3967,34.3967,34.3726,34.3786,45568.0712
2016-03-21 15:25:00,57.03,57.1,57.03,57.07,52138.78459185093,34.3726,34.4147,34.3726,34.3967,52138.7846
2016-03-21 15:30:00,57.08,57.09,57.0,57.07,82927.2701988597,34.4027,34.4087,34.3545,34.3967,82927.2702
2016-03-21 15:35:00,57.07,57.11,57.07,57.1,82238.90974829649,34.3967,34.4208,34.3967,34.4147,82238.9097
2016-03-21 15:40:00,57.1,57.15,57.07,57.15,91568.6274509804,34.4147,34.4449,34.3967,34.4449,91568.6275
2016-03-21 15:45:00,57.15,57.19,57.13,57.15,139147.54554303992,34.4449,34.469,34.4328,34.4449,139147.5455
2016-03-21 15:50:00,57.14,57.2,57.14,57.2,138759.56056181338,34.4389,34.475,34.4389,34.475,138759.5606
2016-03-21 15:55:00,57.2,57.24,57.12,57.13,420336.53177583095,34.475,34.4991,34.4268,34.4328,420336.5318
2016-03-22 09:30:00,56.64,57.07,56.64,56.89,78222.77847309137,34.1375,34.3967,34.1375,34.2882,78222.7785
2016-03-22 09:35:00,56.87,57.16,56.86,57.15,38849.95132804896,34.2761,34.4509,34.2701,34.4449,38849.9513
2016-03-22 09:40:00,57.12,57.12,56.84,56.87,28282.575441524128,34.4268,34.4268,34.258,34.2761,28282.5754
2016-03-22 09:45:00,56.84,56.9,56.61,56.61,62522.5976915589,34.258,34.2942,34.1194,34.1194,62522.5977
2016-03-22 09:50:00,56.63,56.75,56.56,56.73,22968.98901404533,34.1315,34.2038,34.0893,34.1917,22968.989
2016-03-22 09:55:00,56.74,56.83,56.69,56.78,42966.20775969963,34.1978,34.252,34.1676,34.2219,42966.2078
2016-03-22 10:00:00,56.77,56.82,56.72,56.74,16791.823112223614,34.2159,34.246,34.1857,34.1978,16791.8231
2016-03-22 10:05:00,56.74,56.8,56.7,56.7,17329.995828118484,34.1978,34.2339,34.1737,34.1737,17329.9958
2016-03-22 10:10:00,56.71,56.88,56.7,56.79,24085.662633847867,34.1797,34.2822,34.1737,34.2279,24085.6626
2016-03-22 10:15:00,56.79,56.8,56.75,56.75,20063.96884995133,34.2279,34.2339,34.2038,34.2038,20063.9688
2016-03-22 10:20:00,56.76,56.9,56.76,56.86,29274.09261576972,34.2098,34.2942,34.2098,34.2701,29274.0926
2016-03-22 10:25:00,56.84,56.93,56.83,56.9,9557.780559032124,34.258,34.3123,34.252,34.2942,9557.7806
2016-03-22 10:30:00,56.9,56.9,56.79,56.81,13540.536782088722,34.2942,34.2942,34.2279,34.24,13540.5368
2016-03-22 10:35:00,56.79,56.79,56.72,56.77,37456.54290084828,34.2279,34.2279,34.1857,34.2159,37456.5429
2016-03-22 10:40:00,56.77,56.77,56.72,56.74,10426.922542066472,34.2159,34.2159,34.1857,34.1978,10426.9225
2016-03-22 10:45:00,56.74,56.74,56.7,56.72,30903.907662355727,34.1978,34.1978,34.1737,34.1857,30903.9077
2016-03-22 10:50:00,56.74,56.77,56.74,56.76,18073.98136559589,34.1978,34.2159,34.1978,34.2098,18073.9814
2016-03-22 10:55:00,56.75,56.78,56.73,56.75,27535.80864970102,34.2038,34.2219,34.1917,34.2038,27535.8086
2016-03-22 11:00:00,56.75,56.79,56.74,56.78,11152.82992629676,34.2038,34.2279,34.1978,34.2219,11152.8299
2016-03-22 11:05:00,56.79,56.79,56.74,56.74,39108.60798219997,34.2279,34.2279,34.1978,34.1978,39108.608
2016-03-22 11:10:00,56.75,56.79,56.74,56.79,13457.099151717426,34.2038,34.2279,34.1978,34.2279,13457.0992
2016-03-22 11:15:00,56.79,56.84,56.79,56.82,10255.875399805313,34.2279,34.258,34.2279,34.246,10255.8754
2016-03-22 11:20:00,56.81,56.81,56.76,56.76,28060.075093867337,34.24,34.24,34.2098,34.2098,28060.0751
2016-03-22 11:25:00,56.75,56.81,56.73,56.8,8183.840912251426,34.2038,34.24,34.1917,34.2339,8183.8409
2016-03-22 11:30:00,56.8,56.8,56.74,56.76,8733.138645529134,34.2339,34.2339,34.1978,34.2098,8733.1386
2016-03-22 11:35:00,56.77,56.79,56.75,56.75,9317.202058128216,34.2159,34.2279,34.2038,34.2038,9317.2021
2016-03-22 11:40:00,56.74,56.79,56.73,56.79,26908.63579474343,34.1978,34.2279,34.1917,34.2279,26908.6358
2016-03-22 11:45:00,56.79,56.83,56.76,56.77,21709.080795438746,34.2279,34.252,34.2098,34.2159,21709.0808
2016-03-22 11:50:00,56.77,56.79,56.7,56.71,12508.691419830344,34.2159,34.2279,34.1737,34.1797,12508.6914
2016-03-22 11:55:00,56.71,56.72,56.67,56.69,7715.199554999305,34.1797,34.1857,34.1556,34.1676,7715.1996
2016-03-22 12:00:00,56.69,56.71,56.69,56.69,4284.522319566125,34.1676,34.1797,34.1676,34.1676,4284.5223
2016-03-22 12:05:00,56.69,56.69,56.64,56.64,32725.62925879572,34.1676,34.1676,34.1375,34.1375,32725.6293
2016-03-22 12:10:00,56.64,56.65,56.6,56.6,23970.240578500907,34.1375,34.1435,34.1134,34.1134,23970.2406
2016-03-22 12:15:00,56.6,56.63,56.59,56.6,16117.36893338896,34.1134,34.1315,34.1074,34.1134,16117.3689
2016-03-22 12:20:00,56.61,56.65,56.59,56.64,15797.52468363232,34.1194,34.1435,34.1074,34.1375,15797.5247
2016-03-22 12:25:00,56.62,56.77,56.62,56.76,12479.48824920039,34.1254,34.2159,34.1254,34.2098,12479.4882
2016-03-22 12:30:00,56.75,56.76,56.69,56.71,15899.040467250732,34.2038,34.2098,34.1676,34.1797,15899.0405
2016-03-22 12:35:00,56.69,56.69,56.61,56.63,21314.142678347936,34.1676,34.1676,34.1194,34.1315,21314.1427
2016-03-22 12:40:00,56.63,56.67,56.61,56.65,24149.6314837992,34.1315,34.1556,34.1194,34.1435,24149.6315
2016-03-22 12:45:00,56.64,56.66,56.62,56.62,10204.42219440968,34.1375,34.1496,34.1254,34.1254,10204.4222
2016-03-22 12:50:00,56.63,56.72,56.62,56.69,13210.958142122096,34.1315,34.1857,34.1254,34.1676,13210.9581
2016-03-22 12:55:00,56.72,56.77,56.7,56.75,15551.383674036992,34.1857,34.2159,34.1737,34.2038,15551.3837
2016-03-22 13:00:00,56.77,56.77,56.72,56.76,16491.447642886942,34.2159,34.2159,34.1857,34.2098,16491.4476
2016-03-22 13:05:00,56.77,56.8,56.76,56.77,13311.083298567655,34.2159,34.2339,34.2098,34.2159,13311.0833
2016-03-22 13:10:00,56.77,56.82,56.76,56.79,19744.12460019469,34.2159,34.246,34.2098,34.2279,19744.1246
2016-03-22 13:15:00,56.8,56.81,56.74,56.76,18742.87303573912,34.2339,34.24,34.1978,34.2098,18742.873
2016-03-22 13:20:00,56.76,56.78,56.74,56.78,9739.952718676124,34.2098,34.2219,34.1978,34.2219,9739.9527
2016-03-22 13:25:00,56.79,56.81,56.77,56.8,16965.651508830484,34.2279,34.24,34.2159,34.2339,16965.6515
2016-03-22 13:30:00,56.81,56.82,56.78,56.81,19287.998887498263,34.24,34.246,34.2219,34.24,19287.9989
2016-03-22 13:35:00,56.81,56.82,56.79,56.79,17907.10610485329,34.24,34.246,34.2279,34.2279,17907.1061
2016-03-22 13:40:00,56.79,56.79,56.69,56.69,22820.19190654985,34.2279,34.2279,34.1676,34.1676,22820.1919
2016-03-22 13:45:00,56.7,56.74,56.68,56.74,19471.56167431512,34.1737,34.1978,34.1616,34.1978,19471.5617
2016-03-22 13:50:00,56.75,56.82,56.74,56.77,10917.813934084274,34.2038,34.246,34.1978,34.2159,10917.8139
2016-03-22 13:55:00,56.76,56.77,56.72,56.73,11959.393686552636,34.2098,34.2159,34.1857,34.1917,11959.3937
2016-03-22 14:00:00,56.73,56.73,56.69,56.71,21761.92462800724,34.1917,34.1917,34.1676,34.1797,21761.9246
2016-03-22 14:05:00,56.72,56.84,56.72,56.8,20485.328883326383,34.1857,34.258,34.1857,34.2339,20485.3289
2016-03-22 14:10:00,56.79,56.82,56.79,56.79,12599.082186065916,34.2279,34.246,34.2279,34.2279,12599.0822
2016-03-22 14:15:00,56.8,56.8,56.71,56.77,27325.82394659992,34.2339,34.2339,34.1797,34.2159,27325.8239
2016-03-22 14:20:00,56.77,56.78,56.73,56.76,21155.61118064247,34.2159,34.2219,34.1917,34.2098,21155.6112
2016-03-22 14:25:00,56.77,56.82,56.76,56.77,17296.620775969965,34.2159,34.246,34.2098,34.2159,17296.6208
2016-03-22 14:30:00,56.77,56.79,56.75,56.77,25340.00834376304,34.2159,34.2279,34.2038,34.2159,25340.0083
2016-03-22 14:35:00,56.77,56.78,56.72,56.77,18752.607425949103,34.2159,34.2219,34.1857,34.2159,18752.6074
2016-03-22 14:40:00,56.77,56.79,56.74,56.77,21818.940342094287,34.2159,34.2279,34.1978,34.2159,21818.9403
2016-03-22 14:45:00,56.79,56.82,56.77,56.81,18951.467111667363,34.2279,34.246,34.2159,34.24,18951.4671
2016-03-22 14:50:00,56.81,56.83,56.78,56.8,17310.527047698513,34.24,34.252,34.2219,34.2339,17310.527
2016-03-22 14:55:00,56.79,56.81,56.72,56.72,18827.70129328328,34.2279,34.24,34.1857,34.1857,18827.7013
2016-03-22 15:00:00,56.72,56.77,56.72,56.74,16306.494228897234,34.1857,34.2159,34.1857,34.1978,16306.4942
2016-03-22 15:05:00,56.74,56.76,56.7,56.73,24303.99109998609,34.1978,34.2098,34.1737,34.1917,24303.9911
2016-03-22 15:10:00,56.73,56.75,56.69,56.73,22023.36253650397,34.1917,34.2038,34.1676,34.1917,22023.3625
2016-03-22 15:15:00,56.73,56.74,56.64,56.67,29307.46766791824,34.1917,34.1978,34.1375,34.1556,29307.4677
2016-03-22 15:20:00,56.67,56.7,56.66,56.69,30342.09428452232,34.1556,34.1737,34.1496,34.1676,30342.0943
2016-03-22 15:25:00,56.7,56.76,56.69,56.72,30432.485050757896,34.1737,34.2098,34.1676,34.1857,30432.4851
2016-03-22 15:30:00,56.73,56.73,56.68,56.69,35723.82144347101,34.1917,34.1917,34.1616,34.1676,35723.8214
2016-03-22 15:35:00,56.69,56.72,56.67,56.7,45114.72674176054,34.1676,34.1857,34.1556,34.1737,45114.7267
2016-03-22 15:40:00,56.7,56.78,56.69,56.78,58815.18564872758,34.1737,34.2219,34.1676,34.2219,58815.1856
2016-03-22 15:45:00,56.78,56.82,56.75,56.79,56182.72841051315,34.2219,34.246,34.2038,34.2279,56182.7284
2016-03-22 15:50:00,56.78,56.8,56.73,56.74,54018.91252955084,34.2219,34.2339,34.1917,34.1978,54018.9125
2016-03-22 15:55:00,56.74,56.82,56.72,56.74,178258.9347795856,34.1978,34.246,34.1857,34.1978,178258.9348
2016-03-23 09:30:00,56.88,56.88,56.67,56.88,116452.510082047,34.2822,34.2822,34.1556,34.2822,116452.5101
2016-03-23 09:35:00,56.82,56.98,56.65,56.65,66528.99457655403,34.246,34.3424,34.1435,34.1435,66528.9946
2016-03-23 09:40:00,56.69,56.69,56.55,56.65,34671.11667361981,34.1676,34.1676,34.0833,34.1435,34671.1167
2016-03-23 09:45:00,56.64,56.76,56.64,56.67,21749.40898345154,34.1375,34.2098,34.1375,34.1556,21749.409
2016-03-23 09:50:00,56.65,56.75,56.58,56.73,23988.31873174802,34.1435,34.2038,34.1013,34.1917,23988.3187
2016-03-23 09:55:00,56.72,56.79,56.68,56.73,25259.351967737453,34.1857,34.2279,34.1616,34.1917,25259.352
2016-03-23 10:00:00,56.73,56.77,56.64,56.64,43405.6459463218,34.1917,34.2159,34.1375,34.1375,43405.6459
2016-03-23 10:05:00,56.64,56.79,56.64,56.64,36524.822695035466,34.1375,34.2279,34.1375,34.1375,36524.8227
2016-03-23 10:10:00,56.66,56.66,56.56,56.56,42651.92601863441,34.1496,34.1496,34.0893,34.0893,42651.926
2016-03-23 10:15:00,56.55,56.58,56.45,56.48,37780.55903212349,34.0833,34.1013,34.023,34.0411,37780.559
2016-03-23 10:20:00,56.48,56.56,56.36,56.4,52878.598247809765,34.0411,34.0893,33.9687,33.9929,52878.5982
2016-03-23 10:25:00,56.4,56.43,56.25,56.26,46096.50952579614,33.9929,34.0109,33.9024,33.9085,46096.5095
2016-03-23 10:30:00,56.26,56.38,56.19,56.21,83801.97469058546,33.9085,33.9808,33.8663,33.8783,83801.9747
2016-03-23 10:35:00,56.2,56.37,56.2,56.27,57514.9492421082,33.8723,33.9748,33.8723,33.9145,57514.9492
2016-03-23 10:40:00,56.26,56.3,56.18,56.26,43215.13002364067,33.9085,33.9326,33.8603,33.9085,43215.13
2016-03-23 10:45:00,56.26,56.38,56.22,56.35,28342.372409956894,33.9085,33.9808,33.8844,33.9627,28342.3724
2016-03-23 10:50:00,56.36,56.38,56.18,56.23,96916.97955778056,33.9687,33.9808,33.8603,33.8904,96916.9796
2016-03-23 10:55:00,56.23,56.38,56.23,56.36,20923.37644277569,33.8904,33.9808,33.8904,33.9687,20923.3764
2016-03-23 11:00:00,56.35,56.38,56.28,56.36,15793.352802113755,33.9627,33.9808,33.9205,33.9687,15793.3528
2016-03-23 11:05:00,56.36,56.46,56.36,56.43,35143.92991239049,33.9687,34.029,33.9687,34.0109,35143.9299
2016-03-23 11:10:00,56.42,56.45,56.31,56.38,49730.218328466144,34.0049,34.023,33.9386,33.9808,49730.2183
2016-03-23 11:15:00,56.4,56.41,56.31,56.31,14600.194687804202,33.9929,33.9989,33.9386,33.9386,14600.1947
2016-03-23 11:20:00,56.31,56.44,56.31,56.43,21515.783618411904,33.9386,34.017,33.9386,34.0109,21515.7836
2016-03-23 11:25:00,56.43,56.51,56.38,56.42,23096.926713948,34.0109,34.0591,33.9808,34.0049,23096.9267
2016-03-23 11:30:00,56.41,57.71,56.38,57.11,1212049.7844527883,33.9989,34.7824,33.9808,34.4208,1212049.7845
2016-03-23 11:35:00,57.13,58.46,57.13,58.39,918318.7317480184,34.4328,35.2344,34.4328,35.1922,918318.7317
2016-03-23 11:40:00,58.43,58.61,58.07,58.5,606278.6816854401,35.2164,35.3248,34.9994,35.2585,606278.6817
2016-03-23 11:45:00,58.51,58.51,58.03,58.05,342676.9573077458,35.2646,35.2646,34.9753,34.9873,342676.9573
2016-03-23 11:50:00,58.03,58.19,57.95,58.18,192347.3786677792,34.9753,35.0717,34.9271,35.0657,192347.3787
2016-03-23 11:55:00,58.18,58.25,57.86,58.2,203504.3804755945,35.0657,35.1079,34.8728,35.0777,203504.3805
2016-03-23 12:00:00,58.21,58.23,57.91,57.97,113057.98915310806,35.0838,35.0958,34.9029,34.9391,113057.9892
2016-03-23 12:05:00,57.96,58.07,57.77,57.9,92921.70769016827,34.9331,34.9994,34.8186,34.8969,92921.7077
2016-03-23 12:10:00,57.92,58.26,57.88,58.1,127339.73021832848,34.909,35.1139,34.8849,35.0175,127339.7302
2016-03-23 12:15:00,58.1,58.11,57.97,58.05,66253.65039632875,35.0175,35.0235,34.9391,34.9873,66253.6504
2016-03-23 12:20:00,58.05,58.05,57.87,57.94,51109.72048393826,34.9873,34.9873,34.8788,34.921,51109.7205
2016-03-23 12:25:00,57.95,57.95,57.77,57.84,67164.51119454874,34.9271,34.9271,34.8186,34.8608,67164.5112
2016-03-23 12:30:00,57.84,57.97,57.79,57.85,57460.71478236685,34.8608,34.9391,34.8306,34.8668,57460.7148
2016-03-23 12:35:00,57.85,58.1,57.73,57.99,98652.48226950355,34.8668,35.0175,34.7945,34.9512,98652.4823
2016-03-23 12:40:00,57.97,58.0,57.94,57.95,161579.75246836324,34.9391,34.9572,34.921,34.9271,161579.7525
2016-03-23 12:45:00,57.96,57.96,57.82,57.83,112475.31636768184,34.9331,34.9331,34.8487,34.8547,112475.3164
2016-03-23 12:50:00,57.84,57.86,57.77,57.85,78181.05965790572,34.8608,34.8728,34.8186,34.8668,78181.0597
2016-03-23 12:55:00,57.84,57.89,57.79,57.89,58347.93491864832,34.8608,34.8909,34.8306,34.8909,58347.9349
2016-03-23 13:00:00,57.89,57.89,57.78,57.78,43393.1303017661,34.8909,34.8909,34.8246,34.8246,43393.1303
2016-03-23 13:05:00,57.79,57.82,57.69,57.81,50720.34487553888,34.8306,34.8487,34.7703,34.8427,50720.3449
2016-03-23 13:10:00,57.82,57.83,57.74,57.74,41685.44013350021,34.8487,34.8547,34.8005,34.8005,41685.4401
2016-03-23 13:15:00,57.74,57.79,57.71,57.77,32690.863579474342,34.8005,34.8306,34.7824,34.8186,32690.8636
2016-03-23 13:20:00,57.77,57.89,57.77,57.84,40508.96954526492,34.8186,34.8909,34.8186,34.8608,40508.9695
2016-03-23 13:25:00,57.84,57.92,57.79,57.84,32455.84758726186,34.8608,34.909,34.8306,34.8608,32455.8476
2016-03-23 13:30:00,57.84,57.84,57.77,57.81,33304.13016270338,34.8608,34.8608,34.8186,34.8427,33304.1302
2016-03-23 13:35:00,57.82,57.84,57.77,57.83,29489.63982756224,34.8487,34.8608,34.8186,34.8547,29489.6398
2016-03-23 13:40:00,57.82,57.91,57.8,57.85,47743.012098456406,34.8487,34.9029,34.8366,34.8668,47743.0121
2016-03-23 13:45:00,57.85,57.86,57.8,57.83,32026.14379084968,34.8668,34.8728,34.8366,34.8547,32026.1438
2016-03-23 13:50:00,57.82,57.84,57.82,57.83,36370.46307884857,34.8487,34.8608,34.8487,34.8547,36370.4631
2016-03-23 13:55:00,57.83,57.84,57.71,57.71,30197.46905854541,34.8547,34.8608,34.7824,34.7824,30197.4691
2016-03-23 14:00:00,57.71,57.83,57.71,57.82,25563.89931859269,34.7824,34.8547,34.7824,34.8487,25563.8993
2016-03-23 14:05:00,57.82,57.83,57.79,57.82,26035.32193019052,34.8487,34.8547,34.8306,34.8487,26035.3219
2016-03-23 14:10:00,57.82,57.92,57.76,57.79,44431.92879988875,34.8487,34.909,34.8125,34.8306,44431.9288
2016-03-23 14:15:00,57.79,57.91,57.79,57.9,23717.146433041304,34.8306,34.9029,34.8306,34.8969,23717.1464
2016-03-23 14:20:00,57.9,57.99,57.89,57.95,39646.780698094844,34.8969,34.9512,34.8909,34.9271,39646.7807
2016-03-23 14:25:00,57.94,57.94,57.79,57.83,43674.0369906828,34.921,34.921,34.8306,34.8547,43674.037
2016-03-23 14:30:00,57.83,57.89,57.81,57.88,42765.95744680851,34.8547,34.8909,34.8427,34.8849,42765.9574
2016-03-23 14:35:00,57.89,58.06,57.88,57.97,84028.64691976082,34.8909,34.9933,34.8849,34.9391,84028.6469
2016-03-23 14:40:00,57.95,57.95,57.83,57.87,43234.59880406063,34.9271,34.9271,34.8547,34.8788,43234.5988
2016-03-23 14:45:00,57.87,57.91,57.76,57.78,44095.39702405786,34.8788,34.9029,34.8125,34.8246,44095.397
2016-03-23 14:50:00,57.77,57.79,57.71,57.71,54883.88263106662,34.8186,34.8306,34.7824,34.7824,54883.8826
2016-03-23 14:55:00,57.71,57.76,57.71,57.73,51782.78403560006,34.7824,34.8125,34.7824,34.7945,51782.784
2016-03-23 15:00:00,57.74,57.79,57.71,57.76,55509.66485885135,34.8005,34.8306,34.7824,34.8125,55509.6649
2016-03-23 15:05:00,57.76,57.8,57.73,57.78,41657.62759004312,34.8125,34.8366,34.7945,34.8246,41657.6276
2016-03-23 15:10:00,57.78,57.9,57.77,57.87,60705.04797663747,34.8246,34.8969,34.8186,34.8788,60705.048
2016-03-23 15:15:00,57.87,57.87,57.82,57.86,54650.25726602698,34.8788,34.8788,34.8487,34.8728,54650.2573
2016-03-23 15:20:00,57.85,57.89,57.84,57.88,50884.43888193576,34.8668,34.8909,34.8608,34.8849,50884.4389
2016-03-23 15:25:00,57.87,58.02,57.87,58.02,86136.83771380894,34.8788,34.9692,34.8788,34.9692,86136.8377
2016-03-23 15:30:00,58.03,58.04,57.95,57.95,110312.89111389236,34.9753,34.9813,34.9271,34.9271,110312.8911
2016-03-23 15:35:00,57.95,57.95,57.86,57.86,247111.66736198028,34.9271,34.9271,34.8728,34.8728,247111.6674
2016-03-23 15:40:00,57.86,57.89,57.79,57.83,121788.34654429147,34.8728,34.8909,34.8306,34.8547,121788.3465
2016-03-23 15:45:00,57.83,57.89,57.79,57.88,158286.7473230427,34.8547,34.8909,34.8306,34.8849,158286.7473
2016-03-23 15:50:00,57.87,57.89,57.84,57.87,175260.74259491032,34.8788,34.8909,34.8608,34.8788,175260.7426
2016-03-23 15:55:00,57.88,57.9,57.81,57.83,345903.2123487693,34.8849,34.8969,34.8427,34.8547,345903.2123
2016-03-24 09:30:00,57.61,57.61,57.43,57.48,98190.79404811571,34.7221,34.7221,34.6136,34.6438,98190.794
2016-03-24 09:35:00,57.47,57.5,57.33,57.41,52419.69128076763,34.6378,34.6558,34.5534,34.6016,52419.6913
2016-03-24 09:40:00,57.42,57.56,57.38,57.47,49425.670977610906,34.6076,34.692,34.5835,34.6378,49425.671
2016-03-24 09:45:00,57.46,57.59,57.46,57.53,64596.02280628564,34.6317,34.7101,34.6317,34.6739,64596.0228
2016-03-24 09:50:00,57.53,57.59,57.46,57.52,95531.91489361702,34.6739,34.7101,34.6317,34.6679,95531.9149
2016-03-24 09:55:00,57.51,57.53,57.31,57.37,44522.31956612432,34.6619,34.6739,34.5413,34.5775,44522.3196
2016-03-24 10:00:00,57.36,57.41,57.27,57.27,24381.86622166597,34.5715,34.6016,34.5172,34.5172,24381.8662
2016-03-24 10:05:00,57.28,57.31,57.13,57.15,35914.33736615214,34.5232,34.5413,34.4328,34.4449,35914.3374
2016-03-24 10:10:00,57.14,57.26,57.13,57.2,29072.451675705743,34.4389,34.5112,34.4328,34.475,29072.4517
2016-03-24 10:15:00,57.19,57.2,57.08,57.1,32793.76999026561,34.469,34.475,34.4027,34.4147,32793.77
2016-03-24 10:20:00,57.1,57.11,57.05,57.05,23596.16186900292,34.4147,34.4208,34.3846,34.3846,23596.1619
2016-03-24 10:25:00,57.05,57.08,57.0,57.04,28989.014045334447,34.3846,34.4027,34.3545,34.3786,28989.014
2016-03-24 10:30:00,57.04,57.17,57.03,57.15,32792.379363092754,34.3786,34.4569,34.3726,34.4449,32792.3794
2016-03-24 10:35:00,57.16,57.25,57.16,57.25,20794.04811570018,34.4509,34.5052,34.4509,34.5052,20794.0481
2016-03-24 10:40:00,57.23,57.24,57.2,57.23,24055.06883604506,34.4931,34.4991,34.475,34.4931,24055.0688
2016-03-24 10:45:00,57.23,57.39,57.23,57.33,62126.26894729523,34.4931,34.5895,34.4931,34.5534,62126.2689
2016-03-24 10:50:00,57.33,57.33,57.25,57.28,26154.915867056043,34.5534,34.5534,34.5052,34.5232,26154.9159
2016-03-24 10:55:00,57.28,57.31,57.26,57.28,22366.84744819914,34.5232,34.5413,34.5112,34.5232,22366.8474
2016-03-24 11:00:00,57.29,57.33,57.27,57.33,27122.79237936309,34.5293,34.5534,34.5172,34.5534,27122.7924
2016-03-24 11:05:00,57.33,57.41,57.32,57.36,31996.94062021972,34.5534,34.6016,34.5473,34.5715,31996.9406
2016-03-24 11:10:00,57.37,57.37,57.2,57.23,44302.60047281324,34.5775,34.5775,34.475,34.4931,44302.6005
2016-03-24 11:15:00,57.23,57.26,57.17,57.23,109385.34278959811,34.4931,34.5112,34.4569,34.4931,109385.3428
2016-03-24 11:20:00,57.25,57.25,57.19,57.2,81760.53400083438,34.5052,34.5052,34.469,34.475,81760.534
2016-03-24 11:25:00,57.2,57.25,57.2,57.22,27234.04255319149,34.475,34.5052,34.475,34.4871,27234.0426
2016-03-24 11:30:00,57.2,57.21,57.12,57.14,41775.83089973578,34.475,34.481,34.4268,34.4389,41775.8309
2016-03-24 11:35:00,57.14,57.15,57.09,57.11,44707.27298011404,34.4389,34.4449,34.4087,34.4208,44707.273
2016-03-24 11:40:00,57.12,57.12,57.04,57.09,32358.50368516201,34.4268,34.4268,34.3786,34.4087,32358.5037
2016-03-24 11:45:00,57.08,57.1,57.04,57.05,40087.60951188987,34.4027,34.4147,34.3786,34.3846,40087.6095
2016-03-24 11:50:00,57.04,57.05,56.97,56.97,45869.83729662078,34.3786,34.3846,34.3364,34.3364,45869.8373
2016-03-24 11:55:00,56.97,57.01,56.95,57.0,38833.263801974696,34.3364,34.3605,34.3243,34.3545,38833.2638
2016-03-24 12:00:00,57.0,57.05,56.99,57.01,21895.42483660131,34.3545,34.3846,34.3484,34.3605,21895.4248
2016-03-24 12:05:00,57.01,57.07,56.96,57.06,41033.23598943124,34.3605,34.3967,34.3304,34.3906,41033.236
2016-03-24 12:10:00,57.06,57.07,57.04,57.05,17378.667779168405,34.3906,34.3967,34.3786,34.3846,17378.6678
2016-03-24 12:15:00,57.06,57.07,56.95,56.96,55305.24266444167,34.3906,34.3967,34.3243,34.3304,55305.2427
2016-03-24 12:20:00,56.95,56.97,56.92,56.94,21289.111389236547,34.3243,34.3364,34.3063,34.3183,21289.1114
2016-03-24 12:25:00,56.95,56.96,56.86,56.92,29974.968710888614,34.3243,34.3304,34.2701,34.3063,29974.9687
2016-03-24 12:30:00,56.92,56.95,56.88,56.88,21398.970935892088,34.3063,34.3243,34.2822,34.2822,21398.9709
2016-03-24 12:35:00,56.88,56.95,56.82,56.89,92101.23765818385,34.2822,34.3243,34.246,34.2882,92101.2377
2016-03-24 12:40:00,56.89,56.93,56.88,56.9,15413.71158392435,34.2882,34.3123,34.2822,34.2942,15413.7116
2016-03-24 12:45:00,56.9,56.91,56.84,56.85,17410.65220414407,34.2942,34.3002,34.258,34.2641,17410.6522
2016-03-24 12:50:00,56.85,56.85,56.81,56.82,20419.9694062022,34.2641,34.2641,34.24,34.246,20419.9694
2016-03-24 12:55:00,56.81,56.82,56.74,56.75,26196.634682241693,34.24,34.246,34.1978,34.2038,26196.6347
2016-03-24 13:00:00,56.75,56.82,56.74,56.78,34212.20970657767,34.2038,34.246,34.1978,34.2219,34212.2097
2016-03-24 13:05:00,56.78,56.79,56.75,56.77,18505.075789180923,34.2219,34.2279,34.2038,34.2159,18505.0758
2016-03-24 13:10:00,56.78,56.87,56.76,56.84,31636.768182450287,34.2219,34.2761,34.2098,34.258,31636.7682
2016-03-24 13:15:00,56.85,56.9,56.84,56.9,12119.315811430955,34.2641,34.2942,34.258,34.2942,12119.3158
2016-03-24 13:20:00,56.91,56.91,56.84,56.86,20240.57850090391,34.3002,34.3002,34.258,34.2701,20240.5785
2016-03-24 13:25:00,56.86,56.94,56.84,56.92,25483.2429425671,34.2701,34.3183,34.258,34.3063,25483.2429
2016-03-24 13:30:00,56.93,57.0,56.91,57.0,19524.40550688361,34.3123,34.3545,34.3002,34.3545,19524.4055
2016-03-24 13:35:00,57.01,57.03,57.01,57.02,7745.793352802114,34.3605,34.3726,34.3605,34.3665,7745.7934
2016-03-24 13:40:00,57.02,57.02,56.93,56.93,22165.20650813517,34.3665,34.3665,34.3123,34.3123,22165.2065
2016-03-24 13:45:00,56.92,56.92,56.9,56.91,17279.933249895705,34.3063,34.3063,34.2942,34.3002,17279.9332
2016-03-24 13:50:00,56.92,57.01,56.92,56.97,17193.714365178697,34.3063,34.3605,34.3063,34.3364,17193.7144
2016-03-24 13:55:00,56.97,56.99,56.91,56.97,34673.89792796552,34.3364,34.3484,34.3002,34.3364,34673.8979
2016-03-24 14:00:00,56.97,57.0,56.92,56.95,30588.23529411765,34.3364,34.3545,34.3063,34.3243,30588.2353
2016-03-24 14:05:00,56.95,56.97,56.91,56.91,15513.836740369909,34.3243,34.3364,34.3002,34.3002,15513.8367
2016-03-24 14:10:00,56.91,56.92,56.86,56.9,30910.86079822,34.3002,34.3063,34.2701,34.2942,30910.8608
2016-03-24 14:15:00,56.9,57.0,56.9,56.92,45581.97747183981,34.2942,34.3545,34.2942,34.3063,45581.9775
2016-03-24 14:20:00,56.94,57.0,56.93,56.99,17466.277291058268,34.3183,34.3545,34.3123,34.3484,17466.2773
2016-03-24 14:25:00,56.98,57.04,56.97,57.02,27776.387150604925,34.3424,34.3786,34.3364,34.3665,27776.3872
2016-03-24 14:30:00,57.02,57.05,56.97,57.0,27120.011125017387,34.3665,34.3846,34.3364,34.3545,27120.0111
2016-03-24 14:35:00,57.0,57.1,57.0,57.09,20189.125295508275,34.3545,34.4147,34.3545,34.4087,20189.1253
2016-03-24 14:40:00,57.08,57.13,57.07,57.13,33824.22472535114,34.4027,34.4328,34.3967,34.4328,33824.2247
2016-03-24 14:45:00,57.12,57.17,57.12,57.14,41172.298706716734,34.4268,34.4569,34.4268,34.4389,41172.2987
2016-03-24 14:50:00,57.13,57.2,57.12,57.13,69927.68738701155,34.4328,34.475,34.4268,34.4328,69927.6874
2016-03-24 14:55:00,57.13,57.16,57.04,57.05,42003.893756084,34.4328,34.4509,34.3786,34.3846,42003.8938
2016-03-24 15:00:00,57.06,57.07,56.94,56.96,79620.3587818106,34.3906,34.3967,34.3183,34.3304,79620.3588
2016-03-24 15:05:00,56.97,57.01,56.94,56.94,25355.305242664443,34.3364,34.3605,34.3183,34.3183,25355.3052
2016-03-24 15:10:00,56.95,57.02,56.94,56.97,80465.86010290642,34.3243,34.3665,34.3183,34.3364,80465.8601
2016-03-24 15:15:00,56.97,57.06,56.97,57.02,98238.07537199276,34.3364,34.3906,34.3364,34.3665,98238.0754
2016-03-24 15:20:00,57.02,57.08,57.02,57.02,38366.01307189543,34.3665,34.4027,34.3665,34.3665,38366.0131
2016-03-24 15:25:00,57.02,57.05,56.98,56.99,44889.445139758034,34.3665,34.3846,34.3424,34.3484,44889.4451
2016-03-24 15:30:00,57.0,57.06,56.99,57.05,56718.11987206231,34.3545,34.3906,34.3484,34.3846,56718.1199
2016-03-24 15:35:00,57.05,57.07,57.03,57.06,67851.48101793909,34.3846,34.3967,34.3726,34.3906,67851.481
2016-03-24 15:40:00,57.05,57.08,57.03,57.06,90521.4851898206,34.3846,34.4027,34.3726,34.3906,90521.4852
2016-03-24 15:45:00,57.07,57.1,57.0,57.0,97085.245445696,34.3967,34.4147,34.3545,34.3545,97085.2454
2016-03-24 15:50:00,57.01,57.05,56.98,56.99,118118.48143512724,34.3605,34.3846,34.3424,34.3484,118118.4814
2016-03-24 15:55:00,57.0,57.1,57.0,57.05,206257.82227784733,34.3545,34.4147,34.3545,34.3846,206257.8223
2016-03-28 09:30:00,57.43,57.46,57.25,57.4,32743.70741204284,34.6136,34.6317,34.5052,34.5956,32743.7074
2016-03-28 09:35:00,57.41,57.48,57.28,57.28,30232.23473786678,34.6016,34.6438,34.5232,34.5232,30232.2347
2016-03-28 09:40:00,57.32,57.41,57.25,57.25,15785.009039076624,34.5473,34.6016,34.5052,34.5052,15785.009
2016-03-28 09:45:00,57.28,57.41,57.28,57.4,8627.450980392157,34.5232,34.6016,34.5232,34.5956,8627.451
2016-03-28 09:50:00,57.42,57.51,57.4,57.47,18278.403560005565,34.6076,34.6619,34.5956,34.6378,18278.4036
2016-03-28 09:55:00,57.46,57.5,57.43,57.48,18869.42010846892,34.6317,34.6558,34.6136,34.6438,18869.4201
2016-03-28 10:00:00,57.47,57.51,57.41,57.44,20554.86024196913,34.6378,34.6619,34.6016,34.6197,20554.8602
2016-03-28 10:05:00,57.43,57.57,57.43,57.54,19418.717841746628,34.6136,34.698,34.6136,34.6799,19418.7178
2016-03-28 10:10:00,57.54,57.58,57.43,57.43,20445.00069531359,34.6799,34.704,34.6136,34.6136,20445.0007
2016-03-28 10:15:00,57.43,57.43,57.35,57.35,13593.380614657211,34.6136,34.6136,34.5654,34.5654,13593.3806
2016-03-28 10:20:00,57.35,57.41,57.33,57.36,19308.85829509109,34.5654,34.6016,34.5534,34.5715,19308.8583
2016-03-28 10:25:00,57.35,57.36,57.28,57.31,13537.755527743013,34.5654,34.5715,34.5232,34.5413,13537.7555
2016-03-28 10:30:00,57.32,57.36,57.27,57.35,19751.077736058964,34.5473,34.5715,34.5172,34.5654,19751.0777
2016-03-28 10:35:00,57.35,57.37,57.12,57.16,38720.62300097344,34.5654,34.5775,34.4268,34.4509,38720.623
2016-03-28 10:40:00,57.16,57.18,57.08,57.13,28886.107634543183,34.4509,34.463,34.4027,34.4328,28886.1076
2016-03-28 10:45:00,57.13,57.15,57.09,57.14,14924.210819079406,34.4328,34.4449,34.4087,34.4389,14924.2108
2016-03-28 10:50:00,57.13,57.15,57.1,57.1,19856.765401195946,34.4328,34.4449,34.4147,34.4147,19856.7654
2016-03-28 10:55:00,57.1,57.18,57.1,57.18,20844.11069392296,34.4147,34.463,34.4147,34.463,20844.1107
2016-03-28 11:00:00,57.17,57.33,57.17,57.29,19620.3587818106,34.4569,34.5534,34.4569,34.5293,19620.3588
2016-03-28 11:05:00,57.3,57.44,57.28,57.43,24548.741482408568,34.5353,34.6197,34.5232,34.6136,24548.7415
2016-03-28 11:10:00,57.43,57.46,57.38,57.44,26470.58823529412,34.6136,34.6317,34.5835,34.6197,26470.5882
2016-03-28 11:15:00,57.45,57.45,57.32,57.33,18179.66903073286,34.6257,34.6257,34.5473,34.5534,18179.669
2016-03-28 11:20:00,57.33,57.39,57.31,57.38,8477.263245723821,34.5534,34.5895,34.5413,34.5835,8477.2632
2016-03-28 11:25:00,57.38,57.41,57.32,57.33,7921.012376581839,34.5835,34.6016,34.5473,34.5534,7921.0124
2016-03-28 11:30:00,57.34,57.43,57.33,57.41,111069.39229592549,34.5594,34.6136,34.5534,34.6016,111069.3923
2016-03-28 11:35:00,57.41,57.45,57.39,57.39,26560.979001529693,34.6016,34.6257,34.5895,34.5895,26560.979
2016-03-28 11:40:00,57.4,57.42,57.36,57.38,8264.497288277014,34.5956,34.6076,34.5715,34.5835,8264.4973
2016-03-28 11:45:00,57.38,57.43,57.36,57.36,16535.947712418303,34.5835,34.6136,34.5715,34.5715,16535.9477
2016-03-28 11:50:00,57.37,57.37,57.32,57.32,2364.066193853428,34.5775,34.5775,34.5473,34.5473,2364.0662
2016-03-28 11:55:00,57.32,57.38,57.32,57.38,8762.341816159089,34.5473,34.5835,34.5473,34.5835,8762.3418
2016-03-28 12:00:00,57.38,57.41,57.36,57.41,121362.81462939786,34.5835,34.6016,34.5715,34.6016,121362.8146
2016-03-28 12:05:00,57.41,57.43,57.39,57.4,18513.419552218053,34.6016,34.6136,34.5895,34.5956,18513.4196
2016-03-28 12:10:00,57.38,57.39,57.35,57.35,3304.1301627033795,34.5835,34.5895,34.5654,34.5654,3304.1302
2016-03-28 12:15:00,57.36,57.38,57.35,57.36,7142.261159783063,34.5715,34.5835,34.5654,34.5715,7142.2612
2016-03-28 12:20:00,57.38,57.46,57.38,57.43,10781.532471144486,34.5835,34.6317,34.5835,34.6136,10781.5325
2016-03-28 12:25:00,57.42,57.42,57.36,57.37,15435.961618690031,34.6076,34.6076,34.5715,34.5775,15435.9616
2016-03-28 12:30:00,57.37,57.41,57.37,57.4,13756.083993881242,34.5775,34.6016,34.5775,34.5956,13756.084
2016-03-28 12:35:00,57.41,57.45,57.39,57.43,29954.10930329579,34.6016,34.6257,34.5895,34.6136,29954.1093
2016-03-28 12:40:00,57.43,57.44,57.38,57.41,14917.257683215132,34.6136,34.6197,34.5835,34.6016,14917.2577
2016-03-28 12:45:00,57.4,57.43,57.39,57.43,14323.459880406064,34.5956,34.6136,34.5895,34.6136,14323.4599
2016-03-28 12:50:00,57.43,57.43,57.38,57.39,8334.028646919762,34.6136,34.6136,34.5835,34.5895,8334.0286
2016-03-28 12:55:00,57.41,57.41,57.37,57.38,4472.256987901544,34.6016,34.6016,34.5775,34.5835,4472.257
2016-03-28 13:00:00,57.38,57.43,57.38,57.41,7316.089556389932,34.5835,34.6136,34.5835,34.6016,7316.0896
2016-03-28 13:05:00,57.38,57.41,57.36,57.41,4216.381588096232,34.5835,34.6016,34.5715,34.6016,4216.3816
2016-03-28 13:10:00,57.41,57.42,57.35,57.36,8471.700737032403,34.6016,34.6076,34.5654,34.5715,8471.7007
2016-03-28 13:15:00,57.36,57.38,57.35,57.37,5476.289806702824,34.5715,34.5835,34.5654,34.5775,5476.2898
2016-03-28 13:20:00,57.36,57.37,57.35,57.36,10001.390627172856,34.5715,34.5775,34.5654,34.5715,10001.3906
2016-03-28 13:25:00,57.36,57.37,57.35,57.35,5747.4621054095405,34.5715,34.5775,34.5654,34.5654,5747.4621
2016-03-28 13:30:00,57.35,57.4,57.34,57.37,4589.069670421361,34.5654,34.5956,34.5594,34.5775,4589.0697
2016-03-28 13:35:00,57.37,57.38,57.36,57.38,8012.793769990266,34.5775,34.5835,34.5715,34.5835,8012.7938
2016-03-28 13:40:00,57.41,57.42,57.39,57.41,7776.387150604924,34.6016,34.6076,34.5895,34.6016,7776.3872
2016-03-28 13:45:00,57.41,57.49,57.38,57.49,21430.955360867752,34.6016,34.6498,34.5835,34.6498,21430.9554
2016-03-28 13:50:00,57.49,57.53,57.49,57.52,18594.07592824364,34.6498,34.6739,34.6498,34.6679,18594.0759
2016-03-28 13:55:00,57.52,57.53,57.48,57.48,9219.85815602837,34.6679,34.6739,34.6438,34.6438,9219.8582
2016-03-28 14:00:00,57.51,57.53,57.49,57.52,19303.295786399667,34.6619,34.6739,34.6498,34.6679,19303.2958
2016-03-28 14:05:00,57.51,57.52,57.47,57.47,10450.563204005008,34.6619,34.6679,34.6378,34.6378,10450.5632
2016-03-28 14:10:00,57.48,57.52,57.46,57.48,17656.7932137394,34.6438,34.6679,34.6317,34.6438,17656.7932
2016-03-28 14:15:00,57.5,57.51,57.46,57.46,15049.367264636352,34.6558,34.6619,34.6317,34.6317,15049.3673
2016-03-28 14:20:00,57.45,57.46,57.44,57.45,9212.905020164097,34.6257,34.6317,34.6197,34.6257,9212.905
2016-03-28 14:25:00,57.45,57.48,57.43,57.47,10095.953274926993,34.6257,34.6438,34.6136,34.6378,10095.9533
2016-03-28 14:30:00,57.47,57.47,57.36,57.36,20186.344041162567,34.6378,34.6378,34.5715,34.5715,20186.344
2016-03-28 14:35:00,57.37,57.41,57.36,57.41,6177.165901821722,34.5775,34.6016,34.5715,34.6016,6177.1659
2016-03-28 14:40:00,57.41,57.41,57.34,57.34,12472.535113336116,34.6016,34.6016,34.5594,34.5594,12472.5351
2016-03-28 14:45:00,57.34,57.4,57.34,57.38,7179.808093450147,34.5594,34.5956,34.5594,34.5835,7179.8081
2016-03-28 14:50:00,57.38,57.4,57.36,57.37,8135.1689612015025,34.5835,34.5956,34.5715,34.5775,8135.169
2016-03-28 14:55:00,57.38,57.38,57.34,57.37,9831.73411208455,34.5835,34.5835,34.5594,34.5775,9831.7341
2016-03-28 15:00:00,57.37,57.42,57.36,57.39,8507.857043526632,34.5775,34.6076,34.5715,34.5895,8507.857
2016-03-28 15:05:00,57.38,57.42,57.38,57.42,10461.688221387849,34.5835,34.6076,34.5835,34.6076,10461.6882
2016-03-28 15:10:00,57.43,57.47,57.39,57.46,31672.92448894452,34.6136,34.6378,34.5895,34.6317,31672.9245
2016-03-28 15:15:00,57.46,57.48,57.44,57.45,17929.35613961897,34.6317,34.6438,34.6197,34.6257,17929.3561
2016-03-28 15:20:00,57.46,57.48,57.44,57.48,98389.65373383395,34.6317,34.6438,34.6197,34.6438,98389.6537
2016-03-28 15:25:00,57.48,57.5,57.42,57.48,24355.44430538173,34.6438,34.6558,34.6076,34.6438,24355.4443
2016-03-28 15:30:00,57.48,57.5,57.45,57.46,55943.54053678209,34.6438,34.6558,34.6257,34.6317,55943.5405
2016-03-28 15:35:00,57.46,57.49,57.45,57.48,27978.028090668893,34.6317,34.6498,34.6257,34.6438,27978.0281
2016-03-28 15:40:00,57.48,57.53,57.48,57.51,38282.57544152413,34.6438,34.6739,34.6438,34.6619,38282.5754
2016-03-28 15:45:00,57.51,57.51,57.44,57.48,80080.6563760256,34.6619,34.6619,34.6197,34.6438,80080.6564
2016-03-28 15:50:00,57.48,57.48,57.4,57.4,50286.46919760812,34.6438,34.6438,34.5956,34.5956,50286.4692
2016-03-28 15:55:00,57.4,57.42,57.31,57.39,102546.23835349744,34.5956,34.6076,34.5413,34.5895,102546.2384
2016-03-29 09:30:00,57.33,57.36,57.24,57.35,23146.98929217077,34.5534,34.5715,34.4991,34.5654,23146.9893
2016-03-29 09:35:00,57.33,57.48,57.27,57.36,21389.236545682103,34.5534,34.6438,34.5172,34.5715,21389.2365
2016-03-29 09:40:00,57.4,57.47,57.34,57.46,34212.20970657767,34.5956,34.6378,34.5594,34.6317,34212.2097
2016-03-29 09:45:00,57.46,57.54,57.43,57.52,39660.68696982339,34.6317,34.6799,34.6136,34.6679,39660.687
2016-03-29 09:50:00,57.51,57.51,57.26,57.38,43347.239605061885,34.6619,34.6619,34.5112,34.5835,43347.2396
2016-03-29 09:55:00,57.33,57.41,57.31,57.38,15853.149770546515,34.5534,34.6016,34.5413,34.5835,15853.1498
2016-03-29 10:00:00,57.39,57.43,57.31,57.34,30645.2510082047,34.5895,34.6136,34.5413,34.5594,30645.251
2016-03-29 10:05:00,57.33,57.43,57.31,57.41,34527.882074815745,34.5534,34.6136,34.5413,34.6016,34527.8821
2016-03-29 10:10:00,57.41,57.41,57.29,57.31,18559.310248922266,34.6016,34.6016,34.5293,34.5413,18559.3102
2016-03-29 10:15:00,57.36,57.41,57.35,57.37,12706.160478375748,34.5715,34.6016,34.5654,34.5775,12706.1605
2016-03-29 10:20:00,57.36,57.39,57.34,57.35,22418.30065359477,34.5715,34.5895,34.5594,34.5654,22418.3007
2016-03-29 10:25:00,57.37,57.38,57.28,57.32,7231.26129884578,34.5775,34.5835,34.5232,34.5473,7231.2613
2016-03-29 10:30:00,57.32,57.4,57.32,57.37,26923.932693644834,34.5473,34.5956,34.5473,34.5775,26923.9327
2016-03-29 10:35:00,57.36,57.38,57.3,57.35,11265.470727298012,34.5715,34.5835,34.5353,34.5654,11265.4707
2016-03-29 10:40:00,57.38,57.39,57.36,57.38,9068.27979418718,34.5835,34.5895,34.5715,34.5835,9068.2798
2016-03-29 10:45:00,57.38,57.4,57.29,57.29,19435.405367820887,34.5835,34.5956,34.5293,34.5293,19435.4054
2016-03-29 10:50:00,57.29,57.36,57.24,57.25,18452.231956612435,34.5293,34.5715,34.4991,34.5052,18452.232
2016-03-29 10:55:00,57.24,57.36,57.22,57.34,11186.20497844528,34.4991,34.5715,34.4871,34.5594,11186.205
2016-03-29 11:00:00,57.36,57.36,57.23,57.25,12382.144347100544,34.5715,34.5715,34.4931,34.5052,12382.1443
2016-03-29 11:05:00,57.25,57.28,57.25,57.26,8403.56000556251,34.5052,34.5232,34.5052,34.5112,8403.56
2016-03-29 11:10:00,57.26,57.29,57.23,57.25,8900.01390627173,34.5112,34.5293,34.4931,34.5052,8900.0139
2016-03-29 11:15:00,57.25,57.27,57.23,57.27,23051.03601724378,34.5052,34.5172,34.4931,34.5172,23051.036
2016-03-29 11:20:00,57.26,57.34,57.25,57.33,16467.806980948408,34.5112,34.5594,34.5052,34.5534,16467.807
2016-03-29 11:25:00,57.33,57.38,57.33,57.37,18788.76373244333,34.5534,34.5835,34.5534,34.5775,18788.7637
2016-03-29 11:30:00,57.35,57.38,57.3,57.31,14508.413294395774,34.5654,34.5835,34.5353,34.5413,14508.4133
2016-03-29 11:35:00,57.32,57.33,57.28,57.33,13489.08357669309,34.5473,34.5534,34.5232,34.5534,13489.0836
2016-03-29 11:40:00,57.31,57.36,57.31,57.34,14707.272980114032,34.5413,34.5715,34.5413,34.5594,14707.273
2016-03-29 11:45:00,57.36,57.39,57.35,57.36,21846.752885551385,34.5715,34.5895,34.5654,34.5715,21846.7529
2016-03-29 11:50:00,57.36,57.4,57.33,57.36,21143.095536086777,34.5715,34.5956,34.5534,34.5715,21143.0955
2016-03-29 11:55:00,57.35,57.36,57.33,57.33,6554.025865665416,34.5654,34.5715,34.5534,34.5534,6554.0259
2016-03-29 12:00:00,57.32,57.32,57.28,57.32,10012.515644555697,34.5473,34.5473,34.5232,34.5473,10012.5156
2016-03-29 12:05:00,57.32,57.36,57.3,57.31,8132.387706855792,34.5473,34.5715,34.5353,34.5413,8132.3877
2016-03-29 12:10:00,57.31,57.38,57.29,57.37,18261.716033931305,34.5413,34.5835,34.5293,34.5775,18261.716
2016-03-29 12:15:00,57.37,57.38,57.31,57.33,18424.41941315533,34.5775,34.5835,34.5413,34.5534,18424.4194
2016-03-29 12:20:00,57.34,57.42,57.34,57.36,54644.694757335565,34.5594,34.6076,34.5594,34.5715,54644.6948
2016-03-29 12:25:00,57.35,57.46,57.33,57.46,18439.71631205674,34.5654,34.6317,34.5534,34.6317,18439.7163
2016-03-29 12:30:00,57.46,57.52,57.41,57.47,37768.0433875678,34.6317,34.6679,34.6016,34.6378,37768.0434
2016-03-29 12:35:00,57.48,57.51,57.44,57.44,13952.162425253791,34.6438,34.6619,34.6197,34.6197,13952.1624
2016-03-29 12:40:00,57.44,57.51,57.43,57.51,18080.93450146016,34.6197,34.6619,34.6136,34.6619,18080.9345
2016-03-29 12:45:00,57.5,57.52,57.41,57.41,29833.124739257408,34.6558,34.6679,34.6016,34.6016,29833.1247
2016-03-29 12:50:00,57.42,57.46,57.41,57.43,20431.09442358504,34.6076,34.6317,34.6016,34.6136,20431.0944
2016-03-29 12:55:00,57.43,57.45,57.38,57.45,12073.425114726742,34.6136,34.6257,34.5835,34.6257,12073.4251
2016-03-29 13:00:00,57.45,57.46,57.41,57.45,19803.92156862745,34.6257,34.6317,34.6016,34.6257,19803.9216
2016-03-29 13:05:00,57.46,57.47,57.4,57.44,13407.036573494646,34.6317,34.6378,34.5956,34.6197,13407.0366
2016-03-29 13:10:00,57.44,57.46,57.4,57.45,14575.163398692812,34.6197,34.6317,34.5956,34.6257,14575.1634
2016-03-29 13:15:00,57.46,57.47,57.42,57.44,13126.129884577946,34.6317,34.6378,34.6076,34.6197,13126.1299
2016-03-29 13:20:00,57.43,57.45,57.38,57.44,21720.205812821583,34.6136,34.6257,34.5835,34.6197,21720.2058
2016-03-29 13:25:00,57.44,57.46,57.43,57.46,14509.80392156863,34.6197,34.6317,34.6136,34.6317,14509.8039
2016-03-29 13:30:00,57.45,57.46,57.43,57.43,16911.41704908914,34.6257,34.6317,34.6136,34.6136,16911.417
2016-03-29 13:35:00,57.44,57.46,57.43,57.44,21357.25212070644,34.6197,34.6317,34.6136,34.6197,21357.2521
2016-03-29 13:40:00,57.45,57.46,57.43,57.44,29018.217215964403,34.6257,34.6317,34.6136,34.6197,29018.2172
2016-03-29 13:45:00,57.45,57.47,57.43,57.47,22738.14490335141,34.6257,34.6378,34.6136,34.6378,22738.1449
2016-03-29 13:50:00,57.47,57.5,57.46,57.48,33247.11444861633,34.6378,34.6558,34.6317,34.6438,33247.1144
2016-03-29 13:55:00,57.48,57.5,57.46,57.5,9670.421360033375,34.6438,34.6558,34.6317,34.6558,9670.4214
2016-03-29 14:00:00,57.51,57.54,57.49,57.51,41589.48685857322,34.6619,34.6799,34.6498,34.6619,41589.4869
2016-03-29 14:05:00,57.51,57.61,57.51,57.59,24722.56987901544,34.6619,34.7221,34.6619,34.7101,24722.5699
2016-03-29 14:10:00,57.6,57.61,57.56,57.57,17591.433736615214,34.7161,34.7221,34.692,34.698,17591.4337
2016-03-29 14:15:00,57.58,57.66,57.58,57.59,24315.116117368936,34.704,34.7523,34.704,34.7101,24315.1161
2016-03-29 14:20:00,57.6,57.62,57.57,57.6,13707.412042831318,34.7161,34.7282,34.698,34.7161,13707.412
2016-03-29 14:25:00,57.59,57.69,57.59,57.66,17469.05854540398,34.7101,34.7703,34.7101,34.7523,17469.0585
2016-03-29 14:30:00,57.67,57.68,57.56,57.56,24423.585036851626,34.7583,34.7643,34.692,34.692,24423.585
2016-03-29 14:35:00,57.56,57.64,57.56,57.63,15954.665554164929,34.692,34.7402,34.692,34.7342,15954.6656
2016-03-29 14:40:00,57.62,57.68,57.6,57.66,31895.42483660131,34.7282,34.7643,34.7161,34.7523,31895.4248
2016-03-29 14:45:00,57.66,57.75,57.66,57.7,17158.948685857322,34.7523,34.8065,34.7523,34.7764,17158.9487
2016-03-29 14:50:00,57.69,57.7,57.62,57.62,18569.04463913225,34.7703,34.7764,34.7282,34.7282,18569.0446
2016-03-29 14:55:00,57.63,57.71,57.59,57.66,25785.009039076627,34.7342,34.7824,34.7101,34.7523,25785.009
2016-03-29 15:00:00,57.64,57.71,57.62,57.7,21729.94020303157,34.7402,34.7824,34.7282,34.7764,21729.9402
2016-03-29 15:05:00,57.71,57.72,57.66,57.69,39788.62466972605,34.7824,34.7884,34.7523,34.7703,39788.6247
2016-03-29 15:10:00,57.69,57.77,57.68,57.74,20755.110554860243,34.7703,34.8186,34.7643,34.8005,20755.1106
2016-03-29 15:15:00,57.74,57.77,57.71,57.76,49898.48421638159,34.8005,34.8186,34.7824,34.8125,49898.4842
2016-03-29 15:20:00,57.76,57.81,57.75,57.77,44401.33500208594,34.8125,34.8427,34.8065,34.8186,44401.335
2016-03-29 15:25:00,57.79,57.84,57.75,57.84,38588.51341955222,34.8306,34.8608,34.8065,34.8608,38588.5134
2016-03-29 15:30:00,57.83,57.86,57.8,57.84,53534.9742733973,34.8547,34.8728,34.8366,34.8608,53534.9743
2016-03-29 15:35:00,57.84,57.87,57.82,57.87,33839.52162425254,34.8608,34.8788,34.8487,34.8788,33839.5216
2016-03-29 15:40:00,57.87,57.96,57.87,57.89,118485.60700876096,34.8788,34.9331,34.8788,34.8909,118485.607
2016-03-29 15:45:00,57.89,57.9,57.84,57.88,92049.7844527882,34.8909,34.8969,34.8608,34.8849,92049.7845
2016-03-29 15:50:00,57.87,57.97,57.87,57.95,135666.80572938395,34.8788,34.9391,34.8788,34.9271,135666.8057
2016-03-29 15:55:00,57.95,57.95,57.88,57.94,181501.87734668332,34.9271,34.9271,34.8849,34.921,181501.8773
2016-03-30 09:30:00,58.38,58.4,58.19,58.29,53569.73995271868,35.1862,35.1983,35.0717,35.132,53569.74
2016-03-30 09:35:00,58.29,58.54,58.19,58.52,93383.39591155612,35.132,35.2827,35.0717,35.2706,93383.3959
2016-03-30 09:40:00,58.56,58.65,58.34,58.62,157815.32471144487,35.2947,35.3489,35.1621,35.3309,157815.3247
2016-03-30 09:45:00,58.64,58.71,58.56,58.62,35238.49256014463,35.3429,35.3851,35.2947,35.3309,35238.4926
2016-03-30 09:50:00,58.61,58.61,58.39,58.4,20090.39076623557,35.3248,35.3248,35.1922,35.1983,20090.3908
2016-03-30 09:55:00,58.39,58.45,58.28,58.3,103669.86510916424,35.1922,35.2284,35.1259,35.138,103669.8651
2016-03-30 10:00:00,58.25,58.29,58.09,58.27,142811.84814351273,35.1079,35.132,35.0114,35.1199,142811.8481
2016-03-30 10:05:00,58.25,58.3,58.14,58.21,21266.861354470868,35.1079,35.138,35.0416,35.0838,21266.8614
2016-03-30 10:10:00,58.23,58.3,58.18,58.23,34476.42886942011,35.0958,35.138,35.0657,35.0958,34476.4289
2016-03-30 10:15:00,58.24,58.26,58.17,58.21,83986.92810457517,35.1018,35.1139,35.0596,35.0838,83986.9281
2016-03-30 10:20:00,58.24,58.3,58.17,58.28,143420.9428452232,35.1018,35.138,35.0596,35.1259,143420.9428
2016-03-30 10:25:00,58.29,58.35,58.18,58.35,37741.62147128355,35.132,35.1681,35.0657,35.1681,37741.6215
2016-03-30 10:30:00,58.38,58.52,58.37,58.51,23426.505353914617,35.1862,35.2706,35.1802,35.2646,23426.5054
2016-03-30 10:35:00,58.55,58.58,58.47,58.48,18731.74801835628,35.2887,35.3068,35.2405,35.2465,18731.748
2016-03-30 10:40:00,58.49,58.58,58.49,58.53,25854.54039771937,35.2525,35.3068,35.2525,35.2766,25854.5404
2016-03-30 10:45:00,58.53,58.56,58.43,58.56,29342.23334723961,35.2766,35.2947,35.2164,35.2947,29342.2333
2016-03-30 10:50:00,58.56,58.67,58.51,58.64,57017.10471422612,35.2947,35.361,35.2646,35.3429,57017.1047
2016-03-30 10:55:00,58.63,58.66,58.59,58.6,28571.82589347796,35.3369,35.355,35.3128,35.3188,28571.8259
2016-03-30 11:00:00,58.6,58.66,58.55,58.65,25675.14949242109,35.3188,35.355,35.2887,35.3489,25675.1495
2016-03-30 11:05:00,58.66,58.72,58.61,58.61,26488.666388541234,35.355,35.3911,35.3248,35.3248,26488.6664
2016-03-30 11:10:00,58.61,58.62,58.43,58.45,32827.14504241413,35.3248,35.3309,35.2164,35.2284,32827.145
2016-03-30 11:15:00,58.45,58.46,58.32,58.37,30076.484494507025,35.2284,35.2344,35.1501,35.1802,30076.4845
2016-03-30 11:20:00,58.35,58.38,58.25,58.27,26103.46266166041,35.1681,35.1862,35.1079,35.1199,26103.4627
2016-03-30 11:25:00,58.27,58.39,58.27,58.37,28054.512585175915,35.1199,35.1922,35.1199,35.1802,28054.5126
2016-03-30 11:30:00,58.35,58.35,58.25,58.31,22631.06661104158,35.1681,35.1681,35.1079,35.144,22631.0666
2016-03-30 11:35:00,58.3,58.33,58.25,58.3,36719.51049923516,35.138,35.1561,35.1079,35.138,36719.5105
2016-03-30 11:40:00,58.3,58.37,58.29,58.35,20527.04769851203,35.138,35.1802,35.132,35.1681,20527.0477
2016-03-30 11:45:00,58.35,58.35,58.25,58.26,30983.173411208456,35.1681,35.1681,35.1079,35.1139,30983.1734
2016-03-30 11:50:00,58.26,58.28,58.25,58.26,44121.8189403421,35.1139,35.1259,35.1079,35.1139,44121.8189
2016-03-30 11:55:00,58.25,58.27,58.25,58.25,17898.76234181616,35.1079,35.1199,35.1079,35.1079,17898.7623
2016-03-30 12:00:00,58.26,58.28,58.25,58.27,29224.03003754693,35.1139,35.1259,35.1079,35.1199,29224.03
2016-03-30 12:05:00,58.26,58.28,58.25,58.25,27590.04310944236,35.1139,35.1259,35.1079,35.1079,27590.0431
2016-03-30 12:10:00,58.25,58.27,58.25,58.25,21425.392852176334,35.1079,35.1199,35.1079,35.1079,21425.3929
2016-03-30 12:15:00,58.25,58.28,58.25,58.26,16687.52607425949,35.1079,35.1259,35.1079,35.1139,16687.5261
2016-03-30 12:20:00,58.26,58.33,58.25,58.27,17026.8391044361,35.1139,35.1561,35.1079,35.1199,17026.8391
2016-03-30 12:25:00,58.26,58.3,58.25,58.3,24917.25768321513,35.1139,35.138,35.1079,35.138,24917.2577
2016-03-30 12:30:00,58.3,58.38,58.25,58.38,20087.609511889863,35.138,35.1862,35.1079,35.1862,20087.6095
2016-03-30 12:35:00,58.38,58.38,58.27,58.3,8310.387984981227,35.1862,35.1862,35.1199,35.138,8310.388
2016-03-30 12:40:00,58.32,58.32,58.27,58.31,11610.34626616604,35.1501,35.1501,35.1199,35.144,11610.3463
2016-03-30 12:45:00,58.3,58.32,58.29,58.31,7672.090112640802,35.138,35.1501,35.132,35.144,7672.0901
2016-03-30 12:50:00,58.31,58.36,58.3,58.34,15818.384091225143,35.144,35.1742,35.138,35.1621,15818.3841
2016-03-30 12:55:00,58.35,58.37,58.32,58.37,6961.479627311918,35.1681,35.1802,35.1501,35.1802,6961.4796
2016-03-30 13:00:00,58.38,58.43,58.37,58.38,17815.324711444864,35.1862,35.2164,35.1802,35.1862,17815.3247
2016-03-30 13:05:00,58.38,58.43,58.37,58.43,22307.05047976637,35.1862,35.2164,35.1802,35.2164,22307.0505
2016-03-30 13:10:00,58.44,58.48,58.4,58.46,21732.72145737728,35.2224,35.2465,35.1983,35.2344,21732.7215
2016-03-30 13:15:00,58.46,58.54,58.46,58.5,26078.43137254902,35.2344,35.2827,35.2344,35.2585,26078.4314
2016-03-30 13:20:00,58.51,58.54,58.48,58.54,15540.258656654152,35.2646,35.2827,35.2465,35.2827,15540.2587
2016-03-30 13:25:00,58.54,58.64,58.49,58.64,171429.56473369492,35.2827,35.3429,35.2525,35.3429,171429.5647
2016-03-30 13:30:00,58.64,58.65,58.56,58.65,65887.9154498679,35.3429,35.3489,35.2947,35.3489,65887.9154
2016-03-30 13:35:00,58.66,58.72,58.64,58.71,17182.589347795856,35.355,35.3911,35.3429,35.3851,17182.5893
2016-03-30 13:40:00,58.69,58.76,58.69,58.75,53324.98957029621,35.3731,35.4152,35.3731,35.4092,53324.9896
2016-03-30 13:45:00,58.76,58.76,58.73,58.74,34184.39716312057,35.4152,35.4152,35.3972,35.4032,34184.3972
2016-03-30 13:50:00,58.74,58.74,58.66,58.66,26174.38464747601,35.4032,35.4032,35.355,35.355,26174.3846
2016-03-30 13:55:00,58.66,58.67,58.54,58.6,59877.624808788765,35.355,35.361,35.2827,35.3188,59877.6248
2016-03-30 14:00:00,58.59,58.66,58.57,58.65,26846.05757196496,35.3128,35.355,35.3007,35.3489,26846.0576
2016-03-30 14:05:00,58.66,58.74,58.65,58.7,48080.93450146016,35.355,35.4032,35.3489,35.3791,48080.9345
2016-03-30 14:10:00,58.69,58.73,58.67,58.67,26150.74398553748,35.3731,35.3972,35.361,35.361,26150.744
2016-03-30 14:15:00,58.67,58.67,58.62,58.65,29748.296481713256,35.361,35.361,35.3309,35.3489,29748.2965
2016-03-30 14:20:00,58.65,58.73,58.62,58.73,29955.499930468643,35.3489,35.3972,35.3309,35.3972,29955.4999
2016-03-30 14:25:00,58.73,58.79,58.68,58.79,61268.25198164373,35.3972,35.4333,35.367,35.4333,61268.252
2016-03-30 14:30:00,58.79,58.86,58.79,58.82,48413.2943957725,35.4333,35.4755,35.4333,35.4514,48413.2944
2016-03-30 14:35:00,58.81,58.81,58.71,58.79,26210.54095397024,35.4454,35.4454,35.3851,35.4333,26210.541
2016-03-30 14:40:00,58.79,58.89,58.74,58.89,102066.47197886248,35.4333,35.4936,35.4032,35.4936,102066.472
2016-03-30 14:45:00,58.89,58.95,58.87,58.94,85797.52468363232,35.4936,35.5298,35.4815,35.5237,85797.5247
2016-03-30 14:50:00,58.94,59.07,58.85,58.96,195885.1341955222,35.5237,35.6021,35.4695,35.5358,195885.1342
2016-03-30 14:55:00,58.96,58.97,58.84,58.87,31557.50243359756,35.5358,35.5418,35.4635,35.4815,31557.5024
2016-03-30 15:00:00,58.85,58.88,58.79,58.83,63166.45807259074,35.4695,35.4876,35.4333,35.4574,63166.4581
2016-03-30 15:05:00,58.82,58.89,58.82,58.89,31524.12738144904,35.4514,35.4936,35.4514,35.4936,31524.1274
2016-03-30 15:10:00,58.89,58.95,58.87,58.95,25629.25879571687,35.4936,35.5298,35.4815,35.5298,25629.2588
2016-03-30 15:15:00,58.96,58.97,58.91,58.95,35259.35196773745,35.5358,35.5418,35.5057,35.5298,35259.352
2016-03-30 15:20:00,58.96,59.02,58.94,59.02,66823.80753719929,35.5358,35.572,35.5237,35.572,66823.8075
2016-03-30 15:25:00,59.02,59.06,58.99,59.02,74623.83534974275,35.572,35.5961,35.5539,35.572,74623.8353
2016-03-30 15:30:00,59.02,59.04,58.95,58.96,57302.18328466138,35.572,35.584,35.5298,35.5358,57302.1833
2016-03-30 15:35:00,58.96,58.98,58.94,58.98,54637.74162147129,35.5358,35.5478,35.5237,35.5478,54637.7416
2016-03-30 15:40:00,58.98,59.05,58.95,59.05,78510.63829787234,35.5478,35.59,35.5298,35.59,78510.6383
2016-03-30 15:45:00,59.05,59.06,58.98,59.05,95924.07175636211,35.59,35.5961,35.5478,35.59,95924.0718
2016-03-30 15:50:00,59.05,59.12,59.04,59.12,211335.0020859408,35.59,35.6322,35.584,35.6322,211335.0021
2016-03-30 15:55:00,59.12,59.2,59.07,59.16,569150.3267973857,35.6322,35.6804,35.6021,35.6563,569150.3268
2016-03-31 09:30:00,59.18,59.41,59.18,59.19,111841.19037685996,35.6684,35.807,35.6684,35.6744,111841.1904
2016-03-31 09:35:00,59.23,59.25,58.97,59.15,83174.80183562788,35.6985,35.7106,35.5418,35.6503,83174.8018
2016-03-31 09:40:00,59.17,59.3,59.07,59.3,40036.15630649423,35.6624,35.7407,35.6021,35.7407,40036.1563
2016-03-31 09:45:00,59.3,59.35,59.23,59.27,52078.987623418165,35.7407,35.7708,35.6985,35.7226,52078.9876
2016-03-31 09:50:00,59.25,59.3,59.11,59.13,50981.7827840356,35.7106,35.7407,35.6262,35.6382,50981.7828
2016-03-31 09:55:00,59.14,59.14,58.97,59.04,40194.6878041997,35.6443,35.6443,35.5418,35.584,40194.6878
2016-03-31 10:00:00,59.05,59.05,58.84,58.9,75862.88416075651,35.59,35.59,35.4635,35.4996,75862.8842
2016-03-31 10:05:00,58.87,58.91,58.76,58.89,51219.5800305938,35.4815,35.5057,35.4152,35.4936,51219.58
2016-03-31 10:10:00,58.89,59.0,58.87,58.99,50890.00139062718,35.4936,35.5599,35.4815,35.5539,50890.0014
2016-03-31 10:15:00,58.99,59.02,58.92,58.94,21465.721040189128,35.5539,35.572,35.5117,35.5237,21465.721
2016-03-31 10:20:00,58.94,58.94,58.82,58.82,28021.1375330274,35.5237,35.5237,35.4514,35.4514,28021.1375
2016-03-31 10:25:00,58.82,58.84,58.74,58.74,29803.92156862745,35.4514,35.4635,35.4032,35.4032,29803.9216
2016-03-31 10:30:00,58.76,58.86,58.74,58.84,47591.43373661522,35.4152,35.4755,35.4032,35.4635,47591.4337
2016-03-31 10:35:00,58.85,58.86,58.78,58.79,40229.45348352107,35.4695,35.4755,35.4273,35.4333,40229.4535
2016-03-31 10:40:00,58.79,58.87,58.79,58.85,32256.9879015436,35.4333,35.4815,35.4333,35.4695,32256.9879
2016-03-31 10:45:00,58.86,58.91,58.85,58.88,29446.53038520373,35.4755,35.5057,35.4695,35.4876,29446.5304
2016-03-31 10:50:00,58.88,58.9,58.86,58.89,16965.651508830484,35.4876,35.4996,35.4755,35.4936,16965.6515
2016-03-31 10:55:00,58.89,58.96,58.87,58.96,23900.70921985816,35.4936,35.5358,35.4815,35.5358,23900.7092
2016-03-31 11:00:00,58.96,58.97,58.91,58.93,27209.0112640801,35.5358,35.5418,35.5057,35.5177,27209.0113
2016-03-31 11:05:00,58.92,58.93,58.89,58.9,33461.27103323599,35.5117,35.5177,35.4936,35.4996,33461.271
2016-03-31 11:10:00,58.89,58.91,58.87,58.91,14669.72604644695,35.4936,35.5057,35.4815,35.5057,14669.726
2016-03-31 11:15:00,58.91,58.94,58.91,58.94,21303.01766096509,35.5057,35.5237,35.5057,35.5237,21303.0177
2016-03-31 11:20:00,58.94,58.95,58.89,58.92,27484.355444305384,35.5237,35.5298,35.4936,35.5117,27484.3554
2016-03-31 11:25:00,58.92,58.93,58.85,58.92,35494.36795994994,35.5117,35.5177,35.4695,35.5117,35494.368
2016-03-31 11:30:00,58.92,58.96,58.84,58.85,11583.924349881798,35.5117,35.5358,35.4635,35.4695,11583.9243
2016-03-31 11:35:00,58.86,58.86,58.82,58.82,28047.55944931164,35.4755,35.4755,35.4514,35.4514,28047.5594
2016-03-31 11:40:00,58.82,58.87,58.82,58.87,13786.677791684053,35.4514,35.4815,35.4514,35.4815,13786.6778
2016-03-31 11:45:00,58.87,58.92,58.87,58.9,4032.818801279377,35.4815,35.5117,35.4815,35.4996,4032.8188
2016-03-31 11:50:00,58.91,58.91,58.84,58.85,11462.939785843417,35.5057,35.5057,35.4635,35.4695,11462.9398
2016-03-31 11:55:00,58.85,58.87,58.82,58.82,17603.94938117091,35.4695,35.4815,35.4514,35.4514,17603.9494
2016-03-31 12:00:00,58.82,58.85,58.81,58.82,29114.1704908914,35.4514,35.4695,35.4454,35.4514,29114.1705
2016-03-31 12:05:00,58.82,58.92,58.82,58.88,9571.686830760676,35.4514,35.5117,35.4514,35.4876,9571.6868
2016-03-31 12:10:00,58.88,58.89,58.84,58.85,9182.311222361286,35.4876,35.4936,35.4635,35.4695,9182.3112
2016-03-31 12:15:00,58.84,58.93,58.82,58.93,11418.439716312056,35.4635,35.5177,35.4514,35.5177,11418.4397
2016-03-31 12:20:00,58.93,58.94,58.88,58.92,12989.84842163816,35.5177,35.5237,35.4876,35.5117,12989.8484
2016-03-31 12:25:00,58.9,58.94,58.89,58.93,16748.713669865112,35.4996,35.5237,35.4936,35.5177,16748.7137
2016-03-31 12:30:00,58.93,58.94,58.82,58.86,24886.663885412323,35.5177,35.5237,35.4514,35.4755,24886.6639
2016-03-31 12:35:00,58.87,58.92,58.87,58.89,11964.956195244056,35.4815,35.5117,35.4815,35.4936,11964.9562
2016-03-31 12:40:00,58.89,58.89,58.86,58.89,17816.71533861772,35.4936,35.4936,35.4755,35.4936,17816.7153
2016-03-31 12:45:00,58.89,58.9,58.88,58.89,16862.745098039217,35.4936,35.4996,35.4876,35.4936,16862.7451
2016-03-31 12:50:00,58.89,58.91,58.89,58.91,20312.89111389237,35.4936,35.5057,35.4936,35.5057,20312.8911
2016-03-31 12:55:00,58.91,58.96,58.91,58.94,9353.358364622443,35.5057,35.5358,35.5057,35.5237,9353.3584
2016-03-31 13:00:00,58.95,58.95,58.89,58.89,22811.848143512725,35.5298,35.5298,35.4936,35.4936,22811.8481
2016-03-31 13:05:00,58.89,58.9,58.89,58.9,14092.615769712142,35.4936,35.4996,35.4936,35.4996,14092.6158
2016-03-31 13:10:00,58.91,58.95,58.91,58.93,12861.910721735503,35.5057,35.5298,35.5057,35.5177,12861.9107
2016-03-31 13:15:00,58.91,58.92,58.89,58.89,34783.75747462106,35.5057,35.5117,35.4936,35.4936,34783.7575
2016-03-31 13:20:00,58.89,58.9,58.83,58.83,59407.59282436379,35.4936,35.4996,35.4574,35.4574,59407.5928
2016-03-31 13:25:00,58.82,58.9,58.82,58.9,20150.187734668336,35.4514,35.4996,35.4514,35.4996,20150.1877
2016-03-31 13:30:00,58.9,58.91,58.82,58.83,10428.313169239327,35.4996,35.5057,35.4514,35.4574,10428.3132
2016-03-31 13:35:00,58.83,58.83,58.82,58.82,21824.502850785702,35.4574,35.4574,35.4514,35.4514,21824.5029
2016-03-31 13:40:00,58.82,58.83,58.82,58.83,38518.98206090948,35.4514,35.4574,35.4514,35.4574,38518.9821
2016-03-31 13:45:00,58.82,58.83,58.76,58.82,51275.205117508,35.4514,35.4574,35.4152,35.4514,51275.2051
2016-03-31 13:50:00,58.83,58.84,58.82,58.82,16656.932276456682,35.4574,35.4635,35.4514,35.4514,16656.9323
2016-03-31 13:55:00,58.83,58.83,58.75,58.75,31798.080934501464,35.4574,35.4574,35.4092,35.4092,31798.0809
2016-03-31 14:00:00,58.74,58.74,58.64,58.71,57349.46460853845,35.4032,35.4032,35.3429,35.3851,57349.4646
2016-03-31 14:05:00,58.71,58.71,58.65,58.71,25141.14865804478,35.3851,35.3851,35.3489,35.3851,25141.1487
2016-03-31 14:10:00,58.69,58.71,58.64,58.65,18378.52871645112,35.3731,35.3851,35.3429,35.3489,18378.5287
2016-03-31 14:15:00,58.65,58.74,58.64,58.71,22270.894173272147,35.3489,35.4032,35.3429,35.3851,22270.8942
2016-03-31 14:20:00,58.71,58.71,58.68,58.68,20093.172020581285,35.3851,35.3851,35.367,35.367,20093.172
2016-03-31 14:25:00,58.68,58.69,58.62,58.69,36166.04088443889,35.367,35.3731,35.3309,35.3731,36166.0409
2016-03-31 14:30:00,58.68,58.7,58.63,58.64,22393.269364483385,35.367,35.3791,35.3369,35.3429,22393.2694
2016-03-31 14:35:00,58.64,58.66,58.58,58.59,27498.26171603393,35.3429,35.355,35.3068,35.3128,27498.2617
2016-03-31 14:40:00,58.59,58.59,58.54,58.54,25933.806146572108,35.3128,35.3128,35.2827,35.2827,25933.8061
2016-03-31 14:45:00,58.55,58.64,58.55,58.6,17656.7932137394,35.2887,35.3429,35.2887,35.3188,17656.7932
2016-03-31 14:50:00,58.6,58.68,58.59,58.67,33373.66152134613,35.3188,35.367,35.3128,35.361,33373.6615
2016-03-31 14:55:00,58.68,58.74,58.66,58.71,35637.602558754,35.367,35.4032,35.355,35.3851,35637.6026
2016-03-31 15:00:00,58.72,58.78,58.7,58.78,34392.99123904882,35.3911,35.4273,35.3791,35.4273,34392.9912
2016-03-31 15:05:00,58.78,58.87,58.77,58.87,55965.790571547775,35.4273,35.4815,35.4213,35.4815,55965.7906
2016-03-31 15:10:00,58.86,58.89,58.84,58.89,34024.47503824225,35.4755,35.4936,35.4635,35.4936,34024.475
2016-03-31 15:15:00,58.88,58.89,58.85,58.88,42283.40981782784,35.4876,35.4936,35.4695,35.4876,42283.4098
2016-03-31 15:20:00,58.87,58.9,58.85,58.87,54601.585314977056,35.4815,35.4996,35.4695,35.4815,54601.5853
2016-03-31 15:25:00,58.87,58.91,58.85,58.91,43550.27117229871,35.4815,35.5057,35.4695,35.5057,43550.2712
2016-03-31 15:30:00,58.92,58.99,58.92,58.98,59923.515505492986,35.5117,35.5539,35.5117,35.5478,59923.5155
2016-03-31 15:35:00,58.98,58.98,58.93,58.98,59226.81129189265,35.5478,35.5478,35.5177,35.5478,59226.8113
2016-03-31 15:40:00,58.98,59.02,58.93,58.95,89795.57780559034,35.5478,35.572,35.5177,35.5298,89795.5778
2016-03-31 15:45:00,58.95,59.1,58.95,59.08,162124.8783201224,35.5298,35.6202,35.5298,35.6081,162124.8783
2016-03-31 15:50:00,59.09,59.1,59.02,59.07,173290.22389097486,35.6141,35.6202,35.572,35.6021,173290.2239
2016-03-31 15:55:00,59.07,59.07,58.83,58.86,352567.09776109026,35.6021,35.6021,35.4574,35.4755,352567.0978
2016-04-01 09:30:00,58.16,58.36,58.16,58.2,17056.042275066055,35.0536,35.1742,35.0536,35.0777,17056.0423
2016-04-01 09:35:00,58.12,58.76,58.05,58.72,185683.49325545825,35.0295,35.4152,34.9873,35.3911,185683.4933
2016-04-01 09:40:00,58.69,58.71,58.4,58.43,73961.89681546378,35.3731,35.3851,35.1983,35.2164,73961.8968
2016-04-01 09:45:00,58.43,58.53,58.42,58.48,44359.6161869003,35.2164,35.2766,35.2103,35.2465,44359.6162
2016-04-01 09:50:00,58.5,58.61,58.43,58.61,37133.917396745936,35.2585,35.3248,35.2164,35.3248,37133.9174
2016-04-01 09:55:00,58.62,58.69,58.57,58.64,40082.04700319845,35.3309,35.3731,35.3007,35.3429,40082.047
2016-04-01 10:00:00,58.63,58.69,58.47,58.69,35488.80545125852,35.3369,35.3731,35.2405,35.3731,35488.8055
2016-04-01 10:05:00,58.68,58.86,58.66,58.86,54292.86608260326,35.367,35.4755,35.355,35.4755,54292.8661
2016-04-01 10:10:00,58.86,59.03,58.66,58.67,75373.38339591156,35.4755,35.578,35.355,35.361,75373.3834
2016-04-01 10:15:00,58.68,58.89,58.65,58.76,51924.62800723127,35.367,35.4936,35.3489,35.4152,51924.628
2016-04-01 10:20:00,58.76,58.9,58.7,58.87,37908.49673202615,35.4152,35.4996,35.3791,35.4815,37908.4967
2016-04-01 10:25:00,58.91,58.95,58.89,58.9,21084.689194826868,35.5057,35.5298,35.4936,35.4996,21084.6892
2016-04-01 10:30:00,58.9,58.95,58.85,58.92,19349.18648310388,35.4996,35.5298,35.4695,35.5117,19349.1865
2016-04-01 10:35:00,58.92,59.11,58.92,59.08,25157.83618411904,35.5117,35.6262,35.5117,35.6081,25157.8362
2016-04-01 10:40:00,59.1,59.2,58.94,59.2,87049.08913920178,35.6202,35.6804,35.5237,35.6804,87049.0891
2016-04-01 10:45:00,59.2,59.25,59.17,59.21,42756.22305659853,35.6804,35.7106,35.6624,35.6865,42756.2231
2016-04-01 10:50:00,59.21,59.22,59.09,59.1,12814.629397858434,35.6865,35.6925,35.6141,35.6202,12814.6294
2016-04-01 10:55:00,59.09,59.3,59.09,59.29,46946.18272841052,35.6141,35.7407,35.6141,35.7347,46946.1827
2016-04-01 11:00:00,59.3,59.38,59.25,59.38,27595.60561813378,35.7407,35.7889,35.7106,35.7889,27595.6056
2016-04-01 11:05:00,59.38,59.38,59.23,59.28,16474.760116812682,35.7889,35.7889,35.6985,35.7287,16474.7601
2016-04-01 11:10:00,59.28,59.28,59.2,59.28,12418.300653594772,35.7287,35.7287,35.6804,35.7287,12418.3007
2016-04-01 11:15:00,59.28,59.39,59.27,59.39,11518.564872757615,35.7287,35.795,35.7226,35.795,11518.5649
2016-04-01 11:20:00,59.38,59.44,59.36,59.42,30578.500903907665,35.7889,35.8251,35.7769,35.813,30578.5009
2016-04-01 11:25:00,59.41,59.48,59.38,59.41,39872.06230009735,35.807,35.8492,35.7889,35.807,39872.0623
2016-04-01 11:30:00,59.4,59.54,59.39,59.52,36349.60367125574,35.801,35.8854,35.795,35.8733,36349.6037
2016-04-01 11:35:00,59.52,59.52,59.4,59.4,57684.6057571965,35.8733,35.8733,35.801,35.801,57684.6058
2016-04-01 11:40:00,59.38,59.46,59.38,59.38,7660.965095257962,35.7889,35.8371,35.7889,35.7889,7660.9651
2016-04-01 11:45:00,59.38,59.43,59.3,59.3,18335.419274092616,35.7889,35.8191,35.7407,35.7407,18335.4193
2016-04-01 11:50:00,59.3,59.33,59.28,59.3,11754.971492142957,35.7407,35.7588,35.7287,35.7407,11754.9715
2016-04-01 11:55:00,59.28,59.33,59.28,59.32,7907.106104853289,35.7287,35.7588,35.7287,35.7528,7907.1061
2016-04-01 12:00:00,59.31,59.4,59.3,59.4,9495.202336253653,35.7467,35.801,35.7407,35.801,9495.2023
2016-04-01 12:05:00,59.38,59.42,59.34,59.35,12453.066332916149,35.7889,35.813,35.7648,35.7708,12453.0663
2016-04-01 12:10:00,59.34,59.35,59.3,59.35,4310.944235850369,35.7648,35.7708,35.7407,35.7708,4310.9442
2016-04-01 12:15:00,59.37,59.39,59.33,59.35,7747.18397997497,35.7829,35.795,35.7588,35.7708,7747.184
2016-04-01 12:20:00,59.34,59.35,59.29,59.31,7178.417466277292,35.7648,35.7708,35.7347,35.7467,7178.4175
2016-04-01 12:25:00,59.31,59.31,59.24,59.25,17243.776943401477,35.7467,35.7467,35.7045,35.7106,17243.7769
2016-04-01 12:30:00,59.25,59.28,59.19,59.28,21453.20539563343,35.7106,35.7287,35.6744,35.7287,21453.2054
2016-04-01 12:35:00,59.28,59.33,59.24,59.25,10942.845223195662,35.7287,35.7588,35.7045,35.7106,10942.8452
2016-04-01 12:40:00,59.25,59.3,59.2,59.2,11308.580169656516,35.7106,35.7407,35.6804,35.6804,11308.5802
2016-04-01 12:45:00,59.2,59.28,59.2,59.26,9680.15575024336,35.6804,35.7287,35.6804,35.7166,9680.1558
2016-04-01 12:50:00,59.25,59.25,59.15,59.17,8292.309831734112,35.7106,35.7106,35.6503,35.6624,8292.3098
2016-04-01 12:55:00,59.16,59.24,59.13,59.13,13387.567793074675,35.6563,35.7045,35.6382,35.6382,13387.5678
2016-04-01 13:00:00,59.13,59.17,59.1,59.13,9827.562230565984,35.6382,35.6624,35.6202,35.6382,9827.5622
2016-04-01 13:05:00,59.12,59.12,59.05,59.05,13121.95800305938,35.6322,35.6322,35.59,35.59,13121.958
2016-04-01 13:10:00,59.05,59.09,59.04,59.07,8627.450980392157,35.59,35.6141,35.584,35.6021,8627.451
2016-04-01 13:15:00,59.07,59.11,59.05,59.05,16794.604366569325,35.6021,35.6262,35.59,35.59,16794.6044
2016-04-01 13:20:00,59.05,59.1,59.05,59.07,12124.878320122376,35.59,35.6202,35.59,35.6021,12124.8783
2016-04-01 13:25:00,59.05,59.15,59.04,59.12,26644.41663190099,35.59,35.6503,35.584,35.6322,26644.4166
2016-04-01 13:30:00,59.12,59.2,59.07,59.19,29923.51550549298,35.6322,35.6804,35.6021,35.6744,29923.5155
2016-04-01 13:35:00,59.19,59.26,59.19,59.24,13350.020859407594,35.6744,35.7166,35.6744,35.7045,13350.0209
2016-04-01 13:40:00,59.23,59.23,59.17,59.17,13445.974134334589,35.6985,35.6985,35.6624,35.6624,13445.9741
2016-04-01 13:45:00,59.17,59.24,59.15,59.23,16896.120150187737,35.6624,35.7045,35.6503,35.6985,16896.1202
2016-04-01 13:50:00,59.23,59.25,59.16,59.16,20084.828257544155,35.6985,35.7106,35.6563,35.6563,20084.8283
2016-04-01 13:55:00,59.16,59.21,59.16,59.17,26018.63440411626,35.6563,35.6865,35.6563,35.6624,26018.6344
2016-04-01 14:00:00,59.17,59.17,59.12,59.15,15246.836323181757,35.6624,35.6624,35.6322,35.6503,15246.8363
2016-04-01 14:05:00,59.15,59.22,59.15,59.17,13277.708246419135,35.6503,35.6925,35.6503,35.6624,13277.7082
2016-04-01 14:10:00,59.17,59.18,59.13,59.15,24148.24085662634,35.6624,35.6684,35.6382,35.6503,24148.2409
2016-04-01 14:15:00,59.15,59.15,59.11,59.11,11211.23626755667,35.6503,35.6503,35.6262,35.6262,11211.2363
2016-04-01 14:20:00,59.11,59.13,59.1,59.13,15424.83660130719,35.6262,35.6382,35.6202,35.6382,15424.8366
2016-04-01 14:25:00,59.14,59.14,59.07,59.1,16227.2284800445,35.6443,35.6443,35.6021,35.6202,16227.2285
2016-04-01 14:30:00,59.11,59.15,59.09,59.15,25477.68043387568,35.6262,35.6503,35.6141,35.6503,25477.6804
2016-04-01 14:35:00,59.15,59.22,59.12,59.15,21939.924906132663,35.6503,35.6925,35.6322,35.6503,21939.9249
2016-04-01 14:40:00,59.15,59.16,59.12,59.13,19002.920317062995,35.6503,35.6563,35.6322,35.6382,19002.9203
2016-04-01 14:45:00,59.15,59.23,59.15,59.2,18211.653455708525,35.6503,35.6985,35.6503,35.6804,18211.6535
2016-04-01 14:50:00,59.21,59.21,59.13,59.16,10771.798080934504,35.6865,35.6865,35.6382,35.6563,10771.7981
2016-04-01 14:55:00,59.16,59.16,59.11,59.11,6623.557224308163,35.6563,35.6563,35.6262,35.6262,6623.5572
2016-04-01 15:00:00,59.12,59.17,59.12,59.17,10757.891809205952,35.6322,35.6624,35.6322,35.6624,10757.8918
2016-04-01 15:05:00,59.17,59.2,59.17,59.17,14536.225837852871,35.6624,35.6804,35.6624,35.6624,14536.2258
2016-04-01 15:10:00,59.17,59.19,59.13,59.13,25936.58740091781,35.6624,35.6744,35.6382,35.6382,25936.5874
2016-04-01 15:15:00,59.12,59.15,59.1,59.12,19749.687108886108,35.6322,35.6503,35.6202,35.6322,19749.6871
2016-04-01 15:20:00,59.12,59.13,59.09,59.11,19559.17118620498,35.6322,35.6382,35.6141,35.6262,19559.1712
2016-04-01 15:25:00,59.12,59.13,59.1,59.12,23037.12974551523,35.6322,35.6382,35.6202,35.6322,23037.1297
2016-04-01 15:30:00,59.12,59.22,59.1,59.2,46992.07342511473,35.6322,35.6925,35.6202,35.6804,46992.0734
2016-04-01 15:35:00,59.2,59.21,59.15,59.19,38844.38881935753,35.6804,35.6865,35.6503,35.6744,38844.3888
2016-04-01 15:40:00,59.2,59.22,59.16,59.17,56442.77569183702,35.6804,35.6925,35.6563,35.6624,56442.7757
2016-04-01 15:45:00,59.17,59.23,59.14,59.15,120500.6257822278,35.6624,35.6985,35.6443,35.6503,120500.6258
2016-04-01 15:50:00,59.15,59.17,59.13,59.13,73259.63009317203,35.6503,35.6624,35.6382,35.6382,73259.6301
2016-04-01 15:55:00,59.13,59.15,59.06,59.09,223153.94242803505,35.6382,35.6503,35.5961,35.6141,223153.9424
2016-04-04 09:30:00,59.3,59.33,59.08,59.24,77377.27715199556,35.7407,35.7588,35.6081,35.7045,77377.2772
2016-04-04 09:35:00,59.24,59.24,58.99,59.06,59322.76456681964,35.7045,35.7045,35.5539,35.5961,59322.7646
2016-04-04 09:40:00,59.07,59.09,58.92,58.95,23775.552774301214,35.6021,35.6141,35.5117,35.5298,23775.5528
2016-04-04 09:45:00,58.95,59.1,58.89,59.02,13172.02058128216,35.5298,35.6202,35.4936,35.572,13172.0206
2016-04-04 09:50:00,59.04,59.12,58.94,59.08,12600.472813238772,35.584,35.6322,35.5237,35.6081,12600.4728
2016-04-04 09:55:00,59.07,59.1,58.94,59.1,43259.630093172025,35.6021,35.6202,35.5237,35.6202,43259.6301
2016-04-04 10:00:00,59.08,59.12,58.99,59.08,13642.052565707136,35.6081,35.6322,35.5539,35.6081,13642.0526
2016-04-04 10:05:00,59.09,59.15,59.02,59.15,13261.020720344875,35.6141,35.6503,35.572,35.6503,13261.0207
2016-04-04 10:10:00,59.17,59.21,58.99,59.02,56725.07300792658,35.6624,35.6865,35.5539,35.572,56725.073
2016-04-04 10:15:00,59.02,59.04,58.95,58.97,23192.879988874985,35.572,35.584,35.5298,35.5418,23192.88
2016-04-04 10:20:00,58.98,59.05,58.93,59.02,13238.770685579197,35.5478,35.59,35.5177,35.572,13238.7707
2016-04-04 10:25:00,59.02,59.17,59.0,59.0,12810.45751633987,35.572,35.6624,35.5599,35.5599,12810.4575
2016-04-04 10:30:00,59.02,59.2,59.0,59.15,15797.52468363232,35.572,35.6804,35.5599,35.6503,15797.5247
2016-04-04 10:35:00,59.14,59.14,58.97,58.99,20860.79821999722,35.6443,35.6443,35.5418,35.5539,20860.7982
2016-04-04 10:40:00,58.97,59.13,58.97,59.09,14992.3515505493,35.5418,35.6382,35.5418,35.6141,14992.3516
2016-04-04 10:45:00,59.08,59.1,58.97,58.97,545961.6186900293,35.6081,35.6202,35.5418,35.5418,545961.6187
2016-04-04 10:50:00,58.97,58.98,58.79,58.82,30183.562786816856,35.5418,35.5478,35.4333,35.4514,30183.5628
2016-04-04 10:55:00,58.81,58.81,58.66,58.66,28731.74801835628,35.4454,35.4454,35.355,35.355,28731.748
2016-04-04 11:00:00,58.66,58.67,58.61,58.64,51874.565429008486,35.355,35.361,35.3248,35.3429,51874.5654
2016-04-04 11:05:00,58.64,58.7,58.61,58.64,26958.69837296621,35.3429,35.3791,35.3248,35.3429,26958.6984
2016-04-04 11:10:00,58.61,58.62,58.51,58.53,29329.71770268392,35.3248,35.3309,35.2646,35.2766,29329.7177
2016-04-04 11:15:00,58.53,58.59,58.47,58.57,20895.5638993186,35.2766,35.3128,35.2405,35.3007,20895.5639
2016-04-04 11:20:00,58.56,58.61,58.55,58.6,11296.06452510082,35.2947,35.3248,35.2887,35.3188,11296.0645
2016-04-04 11:25:00,58.6,58.66,58.6,58.66,11728.549575858711,35.3188,35.355,35.3188,35.355,11728.5496
2016-04-04 11:30:00,58.67,58.75,58.67,58.75,11125.017382839662,35.361,35.4092,35.361,35.4092,11125.0174
2016-04-04 11:35:00,58.74,58.75,58.68,58.69,16866.916979557784,35.4032,35.4092,35.367,35.3731,16866.917
2016-04-04 11:40:00,58.69,58.73,58.65,58.71,85223.19566124323,35.3731,35.3972,35.3489,35.3851,85223.1957
2016-04-04 11:45:00,58.71,58.74,58.66,58.66,21640.94006396885,35.3851,35.4032,35.355,35.355,21640.9401
2016-04-04 11:50:00,58.64,58.68,58.64,58.67,11944.096787651231,35.3429,35.367,35.3429,35.361,11944.0968
2016-04-04 11:55:00,58.68,58.69,58.64,58.66,9625.921290502018,35.367,35.3731,35.3429,35.355,9625.9213
2016-04-04 12:00:00,58.66,58.75,58.65,58.74,13269.364483382007,35.355,35.4092,35.3489,35.4032,13269.3645
2016-04-04 12:05:00,58.74,58.84,58.73,58.81,10549.29773327771,35.4032,35.4635,35.3972,35.4454,10549.2977
2016-04-04 12:10:00,58.81,58.87,58.81,58.82,6681.963565568071,35.4454,35.4815,35.4454,35.4514,6681.9636
2016-04-04 12:15:00,58.82,58.91,58.81,58.9,15367.820887220138,35.4514,35.5057,35.4454,35.4996,15367.8209
2016-04-04 12:20:00,58.9,58.93,58.88,58.92,23511.33361145877,35.4996,35.5177,35.4876,35.5117,23511.3336
2016-04-04 12:25:00,58.92,58.93,58.84,58.84,14996.523432067865,35.5117,35.5177,35.4635,35.4635,14996.5234
2016-04-04 12:30:00,58.84,58.87,58.82,58.84,8207.48157418996,35.4635,35.4815,35.4514,35.4635,8207.4816
2016-04-04 12:35:00,58.83,58.9,58.82,58.88,11764.705882352942,35.4574,35.4996,35.4514,35.4876,11764.7059
2016-04-04 12:40:00,58.87,58.99,58.87,58.97,10706.438603810318,35.4815,35.5539,35.4815,35.5418,10706.4386
2016-04-04 12:45:00,58.97,59.01,58.95,59.0,8147.684605757197,35.5418,35.5659,35.5298,35.5599,8147.6846
2016-04-04 12:50:00,59.01,59.05,58.99,59.05,13163.676818245029,35.5659,35.59,35.5539,35.59,13163.6768
2016-04-04 12:55:00,59.05,59.05,59.01,59.01,10344.875538868033,35.59,35.59,35.5659,35.5659,10344.8755
2016-04-04 13:00:00,59.01,59.01,58.97,58.97,5249.617577527465,35.5659,35.5659,35.5418,35.5418,5249.6176
2016-04-04 13:05:00,58.99,59.05,58.97,59.03,10290.641079126686,35.5539,35.59,35.5418,35.578,10290.6411
2016-04-04 13:10:00,59.01,59.08,59.0,59.02,9436.795994993745,35.5659,35.6081,35.5599,35.572,9436.796
2016-04-04 13:15:00,59.02,59.11,59.02,59.1,7907.106104853289,35.572,35.6262,35.572,35.6202,7907.1061
2016-04-04 13:20:00,59.12,59.14,59.06,59.07,13024.614100959534,35.6322,35.6443,35.5961,35.6021,13024.6141
2016-04-04 13:25:00,59.06,59.08,59.03,59.08,7278.542622722849,35.5961,35.6081,35.578,35.6081,7278.5426
2016-04-04 13:30:00,59.09,59.09,58.97,58.97,10656.37602558754,35.6141,35.6141,35.5418,35.5418,10656.376
2016-04-04 13:35:00,58.97,59.01,58.94,58.97,19927.687387011545,35.5418,35.5659,35.5237,35.5418,19927.6874
2016-04-04 13:40:00,58.97,59.07,58.97,59.05,50143.23459880406,35.5418,35.6021,35.5418,35.59,50143.2346
2016-04-04 13:45:00,59.05,59.11,59.02,59.08,12846.6138228341,35.59,35.6262,35.572,35.6081,12846.6138
2016-04-04 13:50:00,59.07,59.08,59.02,59.05,8527.325823946601,35.6021,35.6081,35.572,35.59,8527.3258
2016-04-04 13:55:00,59.05,59.05,58.98,59.0,15394.24280350438,35.59,35.59,35.5478,35.5599,15394.2428
2016-04-04 14:00:00,59.0,59.02,58.97,59.0,11175.07996106244,35.5599,35.572,35.5418,35.5599,11175.08
2016-04-04 14:05:00,59.02,59.02,58.96,58.97,25566.6805729384,35.572,35.572,35.5358,35.5418,25566.6806
2016-04-04 14:10:00,58.98,58.98,58.92,58.94,16111.80642469754,35.5478,35.5478,35.5117,35.5237,16111.8064
2016-04-04 14:15:00,58.94,58.96,58.89,58.92,14785.14810179391,35.5237,35.5358,35.4936,35.5117,14785.1481
2016-04-04 14:20:00,58.9,58.97,58.9,58.95,10251.703518286748,35.4996,35.5418,35.4996,35.5298,10251.7035
2016-04-04 14:25:00,58.95,58.98,58.91,58.91,20864.970101515784,35.5298,35.5478,35.5057,35.5057,20864.9701
2016-04-04 14:30:00,58.9,58.92,58.89,58.91,13974.41246001947,35.4996,35.5117,35.4936,35.5057,13974.4125
2016-04-04 14:35:00,58.9,58.94,58.86,58.87,13454.317897371717,35.4996,35.5237,35.4755,35.4815,13454.3179
2016-04-04 14:40:00,58.87,58.93,58.87,58.89,16268.94729523015,35.4815,35.5177,35.4815,35.4936,16268.9473
2016-04-04 14:45:00,58.9,58.97,58.9,58.93,12804.89500764845,35.4996,35.5418,35.4996,35.5177,12804.895
2016-04-04 14:50:00,58.92,58.92,58.86,58.87,8901.404533444584,35.5117,35.5117,35.4755,35.4815,8901.4045
2016-04-04 14:55:00,58.86,58.87,58.82,58.84,12738.144903351413,35.4755,35.4815,35.4514,35.4635,12738.1449
2016-04-04 15:00:00,58.84,58.92,58.84,58.91,28520.372688082327,35.4635,35.5117,35.4635,35.5057,28520.3727
2016-04-04 15:05:00,58.92,58.99,58.9,58.92,21743.84647476012,35.5117,35.5539,35.4996,35.5117,21743.8465
2016-04-04 15:10:00,58.92,58.94,58.85,58.87,12250.034765679322,35.5117,35.5237,35.4695,35.4815,12250.0348
2016-04-04 15:15:00,58.87,58.89,58.83,58.84,17014.32345988041,35.4815,35.4936,35.4574,35.4635,17014.3235
2016-04-04 15:20:00,58.84,58.84,58.77,58.78,22073.425114726742,35.4635,35.4635,35.4213,35.4273,22073.4251
2016-04-04 15:25:00,58.78,58.81,58.72,58.74,29919.34362397441,35.4273,35.4454,35.3911,35.4032,29919.3436
2016-04-04 15:30:00,58.76,58.84,58.76,58.82,29303.295786399667,35.4152,35.4635,35.4152,35.4514,29303.2958
2016-04-04 15:35:00,58.81,58.82,58.71,58.74,37539.98053121958,35.4454,35.4514,35.3851,35.4032,37539.9805
2016-04-04 15:40:00,58.74,58.82,58.74,58.82,72583.78528716452,35.4032,35.4514,35.4032,35.4514,72583.7853
2016-04-04 15:45:00,58.82,58.87,58.78,58.85,76789.0418578779,35.4514,35.4815,35.4273,35.4695,76789.0419
2016-04-04 15:50:00,58.85,58.88,58.81,58.82,81471.28354888056,35.4695,35.4876,35.4454,35.4514,81471.2835
2016-04-04 15:55:00,58.82,58.9,58.82,58.88,149491.0304547351,35.4514,35.4996,35.4514,35.4876,149491.0305
2016-04-05 09:30:00,58.89,59.1,58.72,58.99,163120.56737588657,35.4936,35.6202,35.3911,35.5539,163120.5674
2016-04-05 09:35:00,58.98,59.26,58.98,59.11,38637.18537060214,35.5478,35.7166,35.5478,35.6262,38637.1854
2016-04-05 09:40:00,59.15,59.15,58.85,58.89,95986.6499791406,35.6503,35.6503,35.4695,35.4936,95986.65
2016-04-05 09:45:00,58.93,58.99,58.87,58.87,19012.65470727298,35.5177,35.5539,35.4815,35.4815,19012.6547
2016-04-05 09:50:00,58.89,58.91,58.77,58.82,19570.29620358782,35.4936,35.5057,35.4213,35.4514,19570.2962
2016-04-05 09:55:00,58.84,58.89,58.79,58.84,13585.036851620082,35.4635,35.4936,35.4333,35.4635,13585.0369
2016-04-05 10:00:00,58.85,58.92,58.69,58.72,72974.55152273676,35.4695,35.5117,35.3731,35.3911,72974.5515
2016-04-05 10:05:00,58.71,58.81,58.64,58.76,42455.84758726186,35.3851,35.4454,35.3429,35.4152,42455.8476
2016-04-05 10:10:00,58.78,58.84,58.73,58.75,12097.065776665277,35.4273,35.4635,35.3972,35.4092,12097.0658
2016-04-05 10:15:00,58.76,58.81,58.69,58.77,36690.3073286052,35.4152,35.4454,35.3731,35.4213,36690.3073
2016-04-05 10:20:00,58.79,58.79,58.73,58.76,9948.546794604368,35.4333,35.4333,35.3972,35.4152,9948.5468
2016-04-05 10:25:00,58.75,58.79,58.71,58.75,21974.69058545404,35.4092,35.4333,35.3851,35.4092,21974.6906
2016-04-05 10:30:00,58.74,58.74,58.64,58.66,58965.37338339592,35.4032,35.4032,35.3429,35.355,58965.3734
2016-04-05 10:35:00,58.64,58.67,58.49,58.53,31138.92365456821,35.3429,35.361,35.2525,35.2766,31138.9237
2016-04-05 10:40:00,58.53,58.58,58.49,58.51,23807.53719927688,35.2766,35.3068,35.2525,35.2646,23807.5372
2016-04-05 10:45:00,58.51,58.62,58.51,58.62,24476.42886942011,35.2646,35.3309,35.2646,35.3309,24476.4289
2016-04-05 10:50:00,58.61,58.62,58.53,58.57,30483.938256153528,35.3248,35.3309,35.2766,35.3007,30483.9383
2016-04-05 10:55:00,58.57,58.59,58.53,58.55,16935.057711027675,35.3007,35.3128,35.2766,35.2887,16935.0577
2016-04-05 11:00:00,58.54,58.56,58.47,58.49,15310.805173133083,35.2827,35.2947,35.2405,35.2525,15310.8052
2016-04-05 11:05:00,58.5,58.58,58.48,58.55,23258.23946599917,35.2585,35.3068,35.2465,35.2887,23258.2395
2016-04-05 11:10:00,58.55,58.59,58.55,58.59,16282.8535669587,35.2887,35.3128,35.2887,35.3128,16282.8536
2016-04-05 11:15:00,58.6,58.61,58.49,58.52,11059.657905715478,35.3188,35.3248,35.2525,35.2706,11059.6579
2016-04-05 11:20:00,58.53,58.59,58.52,58.59,20305.93797802809,35.2766,35.3128,35.2706,35.3128,20305.938
2016-04-05 11:25:00,58.59,58.61,58.51,58.53,22283.409817827844,35.3128,35.3248,35.2646,35.2766,22283.4098
2016-04-05 11:30:00,58.53,58.56,58.51,58.51,25801.696565150884,35.2766,35.2947,35.2646,35.2646,25801.6966
2016-04-05 11:35:00,58.5,58.51,58.42,58.46,14470.866360728687,35.2585,35.2646,35.2103,35.2344,14470.8664
2016-04-05 11:40:00,58.47,58.48,58.39,58.41,16965.651508830484,35.2405,35.2465,35.1922,35.2043,16965.6515
2016-04-05 11:45:00,58.41,58.41,58.29,58.3,24562.64775413712,35.2043,35.2043,35.132,35.138,24562.6478
2016-04-05 11:50:00,58.31,58.35,58.28,58.31,17627.590043109445,35.144,35.1681,35.1259,35.144,17627.59
2016-04-05 11:55:00,58.3,58.36,58.29,58.34,21589.48685857322,35.138,35.1742,35.132,35.1621,21589.4869
2016-04-05 12:00:00,58.35,58.41,58.35,58.38,18666.388541232096,35.1681,35.2043,35.1681,35.1862,18666.3885
2016-04-05 12:05:00,58.38,58.4,58.32,58.32,18189.403420942846,35.1862,35.1983,35.1501,35.1501,18189.4034
2016-04-05 12:10:00,58.31,58.35,58.3,58.35,17167.29244889445,35.144,35.1681,35.138,35.1681,17167.2924
2016-04-05 12:15:00,58.34,58.35,58.26,58.31,15829.509108607985,35.1621,35.1681,35.1139,35.144,15829.5091
2016-04-05 12:20:00,58.31,58.34,58.28,58.32,13509.942984285914,35.144,35.1621,35.1259,35.1501,13509.943
2016-04-05 12:25:00,58.31,58.38,58.3,58.36,24593.24155193993,35.144,35.1862,35.138,35.1742,24593.2416
2016-04-05 12:30:00,58.35,58.37,58.27,58.3,12706.160478375748,35.1681,35.1802,35.1199,35.138,12706.1605
2016-04-05 12:35:00,58.3,58.43,58.3,58.41,16456.68196356557,35.138,35.2164,35.138,35.2043,16456.682
2016-04-05 12:40:00,58.43,58.46,58.37,58.38,8633.013489083578,35.2164,35.2344,35.1802,35.1862,8633.0135
2016-04-05 12:45:00,58.39,58.44,58.29,58.3,13095.536086775135,35.1922,35.2224,35.132,35.138,13095.5361
2016-04-05 12:50:00,58.31,58.33,58.26,58.32,12077.596996245307,35.144,35.1561,35.1139,35.1501,12077.597
2016-04-05 12:55:00,58.32,58.34,58.3,58.3,9891.531080517314,35.1501,35.1621,35.138,35.138,9891.5311
2016-04-05 13:00:00,58.31,58.33,58.26,58.28,9510.499235155055,35.144,35.1561,35.1139,35.1259,9510.4992
2016-04-05 13:05:00,58.28,58.33,58.28,58.31,9756.640244750382,35.1259,35.1561,35.1259,35.144,9756.6402
2016-04-05 13:10:00,58.31,58.43,58.31,58.43,12551.800862188848,35.144,35.2164,35.144,35.2164,12551.8009
2016-04-05 13:15:00,58.43,58.43,58.35,58.35,11150.04867195105,35.2164,35.2164,35.1681,35.1681,11150.0487
2016-04-05 13:20:00,58.35,58.5,58.35,58.5,7635.933806146572,35.1681,35.2585,35.1681,35.2585,7635.9338
2016-04-05 13:25:00,58.5,58.61,58.49,58.59,26889.167014323462,35.2585,35.3248,35.2525,35.3128,26889.167
2016-04-05 13:30:00,58.61,58.64,58.57,58.63,16675.010429703798,35.3248,35.3429,35.3007,35.3369,16675.0104
2016-04-05 13:35:00,58.63,58.65,58.59,58.63,24404.11625643165,35.3369,35.3489,35.3128,35.3369,24404.1163
2016-04-05 13:40:00,58.63,58.69,58.62,58.64,16609.650952579614,35.3369,35.3731,35.3309,35.3429,16609.651
2016-04-05 13:45:00,58.65,58.7,58.64,58.66,4589.069670421361,35.3489,35.3791,35.3429,35.355,4589.0697
2016-04-05 13:50:00,58.67,58.78,58.66,58.74,14926.992073425115,35.361,35.4273,35.355,35.4032,14926.9921
2016-04-05 13:55:00,58.75,58.76,58.73,58.73,6957.307745793353,35.4092,35.4152,35.3972,35.3972,6957.3077
2016-04-05 14:00:00,58.73,58.74,58.65,58.67,21061.048532888333,35.3972,35.4032,35.3489,35.361,21061.0485
2016-04-05 14:05:00,58.65,58.66,58.61,58.61,9610.624391600611,35.3489,35.355,35.3248,35.3248,9610.6244
2016-04-05 14:10:00,58.61,58.71,58.61,58.69,24149.6314837992,35.3248,35.3851,35.3248,35.3731,24149.6315
2016-04-05 14:15:00,58.68,58.73,58.65,58.73,11595.049367264635,35.367,35.3972,35.3489,35.3972,11595.0494
2016-04-05 14:20:00,58.73,58.79,58.72,58.74,22276.45668196357,35.3972,35.4333,35.3911,35.4032,22276.4567
2016-04-05 14:25:00,58.74,58.8,58.71,58.77,9178.13934084272,35.4032,35.4394,35.3851,35.4213,9178.1393
2016-04-05 14:30:00,58.79,58.8,58.77,58.77,15946.3217911278,35.4333,35.4394,35.4213,35.4213,15946.3218
2016-04-05 14:35:00,58.77,58.8,58.73,58.79,10204.42219440968,35.4213,35.4394,35.3972,35.4333,10204.4222
2016-04-05 14:40:00,58.8,58.86,58.79,58.85,21088.861076345434,35.4394,35.4755,35.4333,35.4695,21088.8611
2016-04-05 14:45:00,58.84,58.84,58.79,58.79,14081.490752329302,35.4635,35.4635,35.4333,35.4333,14081.4908
2016-04-05 14:50:00,58.8,58.82,58.78,58.78,12720.0667501043,35.4394,35.4514,35.4273,35.4273,12720.0668
2016-04-05 14:55:00,58.79,58.79,58.71,58.73,9813.655958837437,35.4333,35.4333,35.3851,35.3972,9813.656
2016-04-05 15:00:00,58.72,58.74,58.7,58.73,8071.200111250175,35.3911,35.4032,35.3791,35.3972,8071.2001
2016-04-05 15:05:00,58.73,58.73,58.64,58.67,12120.706438603813,35.3972,35.3972,35.3429,35.361,12120.7064
2016-04-05 15:10:00,58.67,58.68,58.63,58.68,14210.819079404811,35.361,35.367,35.3369,35.367,14210.8191
2016-04-05 15:15:00,58.66,58.71,58.66,58.7,14545.960228062855,35.355,35.3851,35.355,35.3791,14545.9602
2016-04-05 15:20:00,58.71,58.73,58.67,58.68,20237.7972465582,35.3851,35.3972,35.361,35.367,20237.7972
2016-04-05 15:25:00,58.66,58.7,58.66,58.66,20659.15727993325,35.355,35.3791,35.355,35.355,20659.1573
2016-04-05 15:30:00,58.66,58.73,58.65,58.73,65740.50896954528,35.355,35.3972,35.3489,35.3972,65740.509
2016-04-05 15:35:00,58.72,58.74,58.69,58.71,26174.38464747601,35.3911,35.4032,35.3731,35.3851,26174.3846
2016-04-05 15:40:00,58.71,58.72,58.68,58.69,39026.56097900153,35.3851,35.3911,35.367,35.3731,39026.561
2016-04-05 15:45:00,58.69,58.73,58.68,58.7,43601.72437769434,35.3731,35.3972,35.367,35.3791,43601.7244
2016-04-05 15:50:00,58.7,58.71,58.57,58.58,46325.96300931721,35.3791,35.3851,35.3007,35.3068,46325.963
2016-04-05 15:55:00,58.59,58.63,58.55,58.63,100595.18842998194,35.3128,35.3369,35.2887,35.3369,100595.1884
2016-04-06 09:30:00,58.59,58.79,58.43,58.62,37952.99680155751,35.3128,35.4333,35.2164,35.3309,37952.9968
2016-04-06 09:35:00,58.71,58.79,58.38,58.43,24616.88221387846,35.3851,35.4333,35.1862,35.2164,24616.8822
2016-04-06 09:40:00,58.43,58.43,58.25,58.38,62443.331942706165,35.2164,35.2164,35.1079,35.1862,62443.3319
2016-04-06 09:45:00,58.36,58.39,58.28,58.36,23391.73967459324,35.1742,35.1922,35.1259,35.1742,23391.7397
2016-04-06 09:50:00,58.38,58.51,58.37,58.47,29634.265053539148,35.1862,35.2646,35.1802,35.2405,29634.2651
2016-04-06 09:55:00,58.48,58.53,58.4,58.43,14362.397441246005,35.2465,35.2766,35.1983,35.2164,14362.3974
2016-04-06 10:00:00,58.46,58.6,58.41,58.53,11932.971770268392,35.2344,35.3188,35.2043,35.2766,11932.9718
2016-04-06 10:05:00,58.55,58.66,58.48,58.51,43091.36420525658,35.2887,35.355,35.2465,35.2646,43091.3642
2016-04-06 10:10:00,58.49,58.55,58.43,58.45,12523.988318731748,35.2525,35.2887,35.2164,35.2284,12523.9883
2016-04-06 10:15:00,58.45,58.54,58.45,58.51,34632.179112779864,35.2284,35.2827,35.2284,35.2646,34632.1791
2016-04-06 10:20:00,58.49,58.51,58.36,58.44,51561.67431511612,35.2525,35.2646,35.1742,35.2224,51561.6743
2016-04-06 10:25:00,58.43,58.46,58.36,58.43,24594.63217911278,35.2164,35.2344,35.1742,35.2164,24594.6322
2016-04-06 10:30:00,58.46,58.49,58.35,58.43,17887.637324433323,35.2344,35.2525,35.1681,35.2164,17887.6373
2016-04-06 10:35:00,58.43,58.64,58.43,58.58,16395.494367959953,35.2164,35.3429,35.2164,35.3068,16395.4944
2016-04-06 10:40:00,58.59,58.64,58.55,58.55,19148.936170212768,35.3128,35.3429,35.2887,35.2887,19148.9362
2016-04-06 10:45:00,58.53,58.64,58.51,58.61,21671.533861771662,35.2766,35.3429,35.2646,35.3248,21671.5339
2016-04-06 10:50:00,58.62,58.62,58.48,58.49,12433.597552496176,35.3309,35.3309,35.2465,35.2525,12433.5976
2016-04-06 10:55:00,58.51,58.55,58.48,58.54,67658.18384091226,35.2646,35.2887,35.2465,35.2827,67658.1838
2016-04-06 11:00:00,58.55,58.66,58.55,58.66,10324.016131275206,35.2887,35.355,35.2887,35.355,10324.0161
2016-04-06 11:05:00,58.64,58.66,58.59,58.63,13418.161590877487,35.3429,35.355,35.3128,35.3369,13418.1616
2016-04-06 11:10:00,58.63,58.65,58.52,58.53,13966.06869698234,35.3369,35.3489,35.2706,35.2766,13966.0687
2016-04-06 11:15:00,58.53,58.58,58.53,58.54,12895.285773884025,35.2766,35.3068,35.2766,35.2827,12895.2858
2016-04-06 11:20:00,58.54,58.56,58.46,58.48,17601.1681268252,35.2827,35.2947,35.2344,35.2465,17601.1681
2016-04-06 11:25:00,58.48,58.56,58.48,58.56,9833.124739257406,35.2465,35.2947,35.2465,35.2947,9833.1247
2016-04-06 11:30:00,58.54,58.58,58.5,58.51,15465.164789319984,35.2827,35.3068,35.2585,35.2646,15465.1648
2016-04-06 11:35:00,58.51,58.57,58.48,58.48,15092.476706994856,35.2646,35.3007,35.2465,35.2465,15092.4767
2016-04-06 11:40:00,58.46,58.56,58.46,58.55,21853.70602141566,35.2344,35.2947,35.2344,35.2887,21853.706
2016-04-06 11:45:00,58.54,58.62,58.53,58.54,56512.30705047977,35.2827,35.3309,35.2766,35.2827,56512.3071
2016-04-06 11:50:00,58.53,58.61,58.53,58.59,19404.81157001808,35.2766,35.3248,35.2766,35.3128,19404.8116
2016-04-06 11:55:00,58.61,58.66,58.59,58.64,6531.775830899736,35.3248,35.355,35.3128,35.3429,6531.7758
2016-04-06 12:00:00,58.64,58.64,58.58,58.59,7723.543318036435,35.3429,35.3429,35.3068,35.3128,7723.5433
2016-04-06 12:05:00,58.59,58.61,58.57,58.61,16805.729383952163,35.3128,35.3248,35.3007,35.3248,16805.7294
2016-04-06 12:10:00,58.61,58.65,58.6,58.62,20926.1576971214,35.3248,35.3489,35.3188,35.3309,20926.1577
2016-04-06 12:15:00,58.62,58.66,58.6,58.65,24977.054651647893,35.3309,35.355,35.3188,35.3489,24977.0547
2016-04-06 12:20:00,58.65,58.66,58.6,58.64,10353.21930190516,35.3489,35.355,35.3188,35.3429,10353.2193
2016-04-06 12:25:00,58.64,58.72,58.63,58.71,10443.610068140732,35.3429,35.3911,35.3369,35.3851,10443.6101
2016-04-06 12:30:00,58.71,58.73,58.69,58.69,8154.637741621472,35.3851,35.3972,35.3731,35.3731,8154.6377
2016-04-06 12:35:00,58.69,58.69,58.61,58.62,12341.81615908775,35.3731,35.3731,35.3248,35.3309,12341.8162
2016-04-06 12:40:00,58.62,58.69,58.61,58.69,14593.241551939926,35.3309,35.3731,35.3248,35.3731,14593.2416
2016-04-06 12:45:00,58.68,58.71,58.64,58.69,42238.909748296486,35.367,35.3851,35.3429,35.3731,42238.9097
2016-04-06 12:50:00,58.69,58.69,58.65,58.69,11576.971214017523,35.3731,35.3731,35.3489,35.3731,11576.9712
2016-04-06 12:55:00,58.69,58.71,58.64,58.64,10393.547489917952,35.3731,35.3851,35.3429,35.3429,10393.5475
2016-04-06 13:00:00,58.63,58.66,58.63,58.65,7231.26129884578,35.3369,35.355,35.3369,35.3489,7231.2613
2016-04-06 13:05:00,58.66,58.73,58.64,58.7,8944.513975803087,35.355,35.3972,35.3429,35.3791,8944.514
2016-04-06 13:10:00,58.69,58.75,58.68,58.74,11216.798776248088,35.3731,35.4092,35.367,35.4032,11216.7988
2016-04-06 13:15:00,58.74,58.74,58.67,58.68,7640.105687665137,35.4032,35.4032,35.361,35.367,7640.1057
2016-04-06 13:20:00,58.68,58.74,58.68,58.73,6154.915867056043,35.367,35.4032,35.367,35.3972,6154.9159
2016-04-06 13:25:00,58.74,58.75,58.72,58.72,6302.322347378668,35.4032,35.4092,35.3911,35.3911,6302.3223
2016-04-06 13:30:00,58.73,58.75,58.7,58.71,8068.418856904464,35.3972,35.4092,35.3791,35.3851,8068.4189
2016-04-06 13:35:00,58.71,58.76,58.71,58.76,6373.244333194271,35.3851,35.4152,35.3851,35.4152,6373.2443
2016-04-06 13:40:00,58.76,58.78,58.73,58.73,6384.369350577111,35.4152,35.4273,35.3972,35.3972,6384.3694
2016-04-06 13:45:00,58.71,58.74,58.7,58.72,9435.405367820887,35.3851,35.4032,35.3791,35.3911,9435.4054
2016-04-06 13:50:00,58.72,58.72,58.64,58.64,15988.040606313449,35.3911,35.3911,35.3429,35.3429,15988.0406
2016-04-06 13:55:00,58.64,58.65,58.61,58.64,8324.294256709776,35.3429,35.3489,35.3248,35.3429,8324.2943
2016-04-06 14:00:00,58.65,58.65,58.57,58.63,19639.827562230566,35.3489,35.3489,35.3007,35.3369,19639.8276
2016-04-06 14:05:00,58.61,58.67,58.54,58.54,7870.949798359061,35.3248,35.361,35.2827,35.2827,7870.9498
2016-04-06 14:10:00,58.56,58.58,58.52,58.56,8706.71672924489,35.2947,35.3068,35.2706,35.2947,8706.7167
2016-04-06 14:15:00,58.53,58.63,58.53,58.6,8100.403281880129,35.2766,35.3369,35.2766,35.3188,8100.4033
2016-04-06 14:20:00,58.59,58.59,58.54,58.54,10486.719510499235,35.3128,35.3128,35.2827,35.2827,10486.7195
2016-04-06 14:25:00,58.56,58.58,58.53,58.55,8799.888749826172,35.2947,35.3068,35.2766,35.2887,8799.8887
2016-04-06 14:30:00,58.58,58.63,58.53,58.53,23020.44221944097,35.3068,35.3369,35.2766,35.2766,23020.4422
2016-04-06 14:35:00,58.53,58.53,58.43,58.49,12571.269642608817,35.2766,35.2766,35.2164,35.2525,12571.2696
2016-04-06 14:40:00,58.48,58.51,58.48,58.49,7161.729940203032,35.2465,35.2646,35.2465,35.2525,7161.7299
2016-04-06 14:45:00,58.48,58.54,58.46,58.54,11407.314698929218,35.2465,35.2827,35.2344,35.2827,11407.3147
2016-04-06 14:50:00,58.55,58.56,58.49,58.52,10654.985398414688,35.2887,35.2947,35.2525,35.2706,10654.9854
2016-04-06 14:55:00,58.52,58.64,58.52,58.62,9883.187317480184,35.2706,35.3429,35.2706,35.3309,9883.1873
2016-04-06 15:00:00,58.61,58.74,58.61,58.72,26149.353358364624,35.3248,35.4032,35.3248,35.3911,26149.3534
2016-04-06 15:05:00,58.72,58.78,58.71,58.76,14398.553747740232,35.3911,35.4273,35.3851,35.4152,14398.5537
2016-04-06 15:10:00,58.78,58.82,58.74,58.82,45588.93060770408,35.4273,35.4514,35.4032,35.4514,45588.9306
2016-04-06 15:15:00,58.81,58.88,58.79,58.87,20353.21930190516,35.4454,35.4876,35.4333,35.4815,20353.2193
2016-04-06 15:20:00,58.88,58.88,58.82,58.84,13259.630093172022,35.4876,35.4876,35.4514,35.4635,13259.6301
2016-04-06 15:25:00,58.84,58.87,58.82,58.84,16740.369906827982,35.4635,35.4815,35.4514,35.4635,16740.3699
2016-04-06 15:30:00,58.84,58.9,58.84,58.85,21900.987345292728,35.4635,35.4996,35.4635,35.4695,21900.9873
2016-04-06 15:35:00,58.85,58.87,58.79,58.8,22391.87873731053,35.4695,35.4815,35.4333,35.4394,22391.8787
2016-04-06 15:40:00,58.79,58.85,58.79,58.84,27037.964121818943,35.4333,35.4695,35.4333,35.4635,27037.9641
2016-04-06 15:45:00,58.84,58.88,58.84,58.88,35124.46113197052,35.4635,35.4876,35.4635,35.4876,35124.4611
2016-04-06 15:50:00,58.88,58.89,58.85,58.87,38243.63788068419,35.4876,35.4936,35.4695,35.4815,38243.6379
2016-04-06 15:55:00,58.87,58.89,58.84,58.87,113466.83354192742,35.4815,35.4936,35.4635,35.4815,113466.8335
2016-04-07 09:30:00,58.71,58.78,58.65,58.76,33113.61424002225,35.3851,35.4273,35.3489,35.4152,33113.6142
2016-04-07 09:35:00,58.81,58.81,58.66,58.71,20222.500347656794,35.4454,35.4454,35.355,35.3851,20222.5003
2016-04-07 09:40:00,58.69,59.04,58.69,59.02,69296.3426505354,35.3731,35.584,35.3731,35.572,69296.3427
2016-04-07 09:45:00,59.0,59.05,58.85,58.87,44216.38158809624,35.5599,35.59,35.4695,35.4815,44216.3816
2016-04-07 09:50:00,58.89,58.95,58.87,58.92,10762.063690724515,35.4936,35.5298,35.4815,35.5117,10762.0637
2016-04-07 09:55:00,58.92,59.03,58.91,59.01,13368.099012654708,35.5117,35.578,35.5057,35.5659,13368.099
2016-04-07 10:00:00,58.99,59.1,58.95,59.08,30745.37616465026,35.5539,35.6202,35.5298,35.6081,30745.3762
2016-04-07 10:05:00,59.1,59.15,59.06,59.11,16350.994298428594,35.6202,35.6503,35.5961,35.6262,16350.9943
2016-04-07 10:10:00,59.12,59.12,59.0,59.02,15501.321095814214,35.6322,35.6322,35.5599,35.572,15501.3211
2016-04-07 10:15:00,59.02,59.02,58.89,58.91,29471.56167431512,35.572,35.572,35.4936,35.5057,29471.5617
2016-04-07 10:20:00,58.91,58.91,58.61,58.63,42287.58169934641,35.5057,35.5057,35.3248,35.3369,42287.5817
2016-04-07 10:25:00,58.65,58.66,58.59,58.59,38321.51300236407,35.3489,35.355,35.3128,35.3128,38321.513
2016-04-07 10:30:00,58.57,58.76,58.56,58.71,83845.08413294397,35.3007,35.4152,35.2947,35.3851,83845.0841
2016-04-07 10:35:00,58.71,58.79,58.71,58.78,10764.844945070228,35.3851,35.4333,35.3851,35.4273,10764.8449
2016-04-07 10:40:00,58.79,58.79,58.67,58.71,13986.928104575163,35.4333,35.4333,35.361,35.3851,13986.9281
2016-04-07 10:45:00,58.71,58.76,58.68,58.68,13558.614935335838,35.3851,35.4152,35.367,35.367,13558.6149
2016-04-07 10:50:00,58.66,58.67,58.61,58.66,37313.30830204423,35.355,35.361,35.3248,35.355,37313.3083
2016-04-07 10:55:00,58.66,58.71,58.61,58.68,17181.198720623004,35.355,35.3851,35.3248,35.367,17181.1987
2016-04-07 11:00:00,58.68,58.7,58.59,58.61,13829.787234042557,35.367,35.3791,35.3128,35.3248,13829.7872
2016-04-07 11:05:00,58.62,58.65,58.58,58.64,57428.73035739119,35.3309,35.3489,35.3068,35.3429,57428.7304
2016-04-07 11:10:00,58.64,58.67,58.62,58.67,18773.46683354193,35.3429,35.361,35.3309,35.361,18773.4668
2016-04-07 11:15:00,58.67,58.67,58.63,58.66,15602.836879432623,35.361,35.361,35.3369,35.355,15602.8369
2016-04-07 11:20:00,58.65,58.66,58.59,58.65,15598.66499791406,35.3489,35.355,35.3128,35.3489,15598.665
2016-04-07 11:25:00,58.63,58.66,58.59,58.66,34875.538868029485,35.3369,35.355,35.3128,35.355,34875.5389
2016-04-07 11:30:00,58.65,58.71,58.63,58.64,23297.177026839105,35.3489,35.3851,35.3369,35.3429,23297.177
2016-04-07 11:35:00,58.65,58.69,58.64,58.65,8174.106522041441,35.3489,35.3731,35.3429,35.3489,8174.1065
2016-04-07 11:40:00,58.65,58.68,58.59,58.66,22820.19190654985,35.3489,35.367,35.3128,35.355,22820.1919
2016-04-07 11:45:00,58.64,58.65,58.61,58.63,7108.886107634544,35.3429,35.3489,35.3248,35.3369,7108.8861
2016-04-07 11:50:00,58.63,58.7,58.61,58.61,23578.08371575581,35.3369,35.3791,35.3248,35.3248,23578.0837
2016-04-07 11:55:00,58.61,58.64,58.57,58.59,15780.83715755806,35.3248,35.3429,35.3007,35.3128,15780.8372
2016-04-07 12:00:00,58.6,58.65,58.59,58.59,9389.514671116674,35.3188,35.3489,35.3128,35.3128,9389.5147
2016-04-07 12:05:00,58.59,58.64,58.57,58.62,10154.3596161869,35.3128,35.3429,35.3007,35.3309,10154.3596
2016-04-07 12:10:00,58.63,58.63,58.59,58.59,7662.355722430817,35.3369,35.3369,35.3128,35.3128,7662.3557
2016-04-07 12:15:00,58.58,58.59,58.48,58.5,12428.035043804755,35.3068,35.3128,35.2465,35.2585,12428.035
2016-04-07 12:20:00,58.5,58.53,58.47,58.47,9926.296759838688,35.2585,35.2766,35.2405,35.2405,9926.2968
2016-04-07 12:25:00,58.46,58.48,58.43,58.46,8395.21624252538,35.2344,35.2465,35.2164,35.2344,8395.2162
2016-04-07 12:30:00,58.45,58.46,58.42,58.43,25593.10248922264,35.2284,35.2344,35.2103,35.2164,25593.1025
2016-04-07 12:35:00,58.43,58.43,58.36,58.39,127129.74551522738,35.2164,35.2164,35.1742,35.1922,127129.7455
2016-04-07 12:40:00,58.38,58.4,58.37,58.38,14148.24085662634,35.1862,35.1983,35.1802,35.1862,14148.2409
2016-04-07 12:45:00,58.37,58.43,58.36,58.43,10122.375191211237,35.1802,35.2164,35.1742,35.2164,10122.3752
2016-04-07 12:50:00,58.43,58.44,58.4,58.43,8609.372827145044,35.2164,35.2224,35.1983,35.2164,8609.3728
2016-04-07 12:55:00,58.44,58.53,58.41,58.53,55160.61743846475,35.2224,35.2766,35.2043,35.2766,55160.6174
2016-04-07 13:00:00,58.52,58.55,58.5,58.55,8178.278403560006,35.2706,35.2887,35.2585,35.2887,8178.2784
2016-04-07 13:05:00,58.55,58.61,58.55,58.56,17912.66861354471,35.2887,35.3248,35.2887,35.2947,17912.6686
2016-04-07 13:10:00,58.56,58.64,58.56,58.64,22437.769434014743,35.2947,35.3429,35.2947,35.3429,22437.7694
2016-04-07 13:15:00,58.64,58.67,58.61,58.62,24518.14768460576,35.3429,35.361,35.3248,35.3309,24518.1477
2016-04-07 13:20:00,58.63,58.68,58.63,58.64,8044.77819496593,35.3369,35.367,35.3369,35.3429,8044.7782
2016-04-07 13:25:00,58.64,58.64,58.59,58.61,8073.981365595884,35.3429,35.3429,35.3128,35.3248,8073.9814
2016-04-07 13:30:00,58.61,58.67,58.61,58.62,7220.13628146294,35.3248,35.361,35.3248,35.3309,7220.1363
2016-04-07 13:35:00,58.61,58.66,58.61,58.65,8026.700041718816,35.3248,35.355,35.3248,35.3489,8026.7
2016-04-07 13:40:00,58.66,58.66,58.61,58.62,9664.858851341956,35.355,35.355,35.3248,35.3309,9664.8589
2016-04-07 13:45:00,58.61,58.61,58.46,58.46,13611.458767904323,35.3248,35.3248,35.2344,35.2344,13611.4588
2016-04-07 13:50:00,58.46,58.47,58.39,58.4,27167.29244889445,35.2344,35.2405,35.1922,35.1983,27167.2924
2016-04-07 13:55:00,58.41,58.41,58.33,58.34,6736.198025309415,35.2043,35.2043,35.1561,35.1621,6736.198
2016-04-07 14:00:00,58.35,58.35,58.27,58.27,8976.498400778752,35.1681,35.1681,35.1199,35.1199,8976.4984
2016-04-07 14:05:00,58.28,58.28,58.22,58.22,9851.20289250452,35.1259,35.1259,35.0898,35.0898,9851.2029
2016-04-07 14:10:00,58.23,58.25,58.22,58.24,12279.237936309277,35.0958,35.1079,35.0898,35.1018,12279.2379
2016-04-07 14:15:00,58.23,58.24,58.16,58.17,15766.93088582951,35.0958,35.1018,35.0536,35.0596,15766.9309
2016-04-07 14:20:00,58.17,58.25,58.17,58.23,16748.713669865112,35.0596,35.1079,35.0596,35.0958,16748.7137
2016-04-07 14:25:00,58.23,58.24,58.15,58.24,22696.426088165765,35.0958,35.1018,35.0476,35.1018,22696.4261
2016-04-07 14:30:00,58.25,58.28,58.25,58.25,8758.169934640524,35.1079,35.1259,35.1079,35.1079,8758.1699
2016-04-07 14:35:00,58.25,58.3,58.2,58.29,16587.400917813935,35.1079,35.138,35.0777,35.132,16587.4009
2016-04-07 14:40:00,58.29,58.29,58.18,58.2,20730.079265748853,35.132,35.132,35.0657,35.0777,20730.0793
2016-04-07 14:45:00,58.2,58.2,58.11,58.15,16693.088582950913,35.0777,35.0777,35.0235,35.0476,16693.0886
2016-04-07 14:50:00,58.15,58.16,58.09,58.14,14559.866499791407,35.0476,35.0536,35.0114,35.0416,14559.8665
2016-04-07 14:55:00,58.15,58.22,58.12,58.15,32533.722708941736,35.0476,35.0898,35.0295,35.0476,32533.7227
2016-04-07 15:00:00,58.15,58.18,58.12,58.17,20378.25059101655,35.0476,35.0657,35.0295,35.0596,20378.2506
2016-04-07 15:05:00,58.16,58.23,58.16,58.23,21481.01793909053,35.0536,35.0958,35.0536,35.0958,21481.0179
2016-04-07 15:10:00,58.23,58.28,58.22,58.27,17865.38728966764,35.0958,35.1259,35.0898,35.1199,17865.3873
2016-04-07 15:15:00,58.26,58.26,58.2,58.21,22596.30093172021,35.1139,35.1139,35.0777,35.0838,22596.3009
2016-04-07 15:20:00,58.21,58.28,58.2,58.28,20959.53274926992,35.0838,35.1259,35.0777,35.1259,20959.5327
2016-04-07 15:25:00,58.28,58.28,58.23,58.28,26097.900152968992,35.1259,35.1259,35.0958,35.1259,26097.9002
2016-04-07 15:30:00,58.28,58.32,58.22,58.28,26481.71325267696,35.1259,35.1501,35.0898,35.1259,26481.7133
2016-04-07 15:35:00,58.28,58.3,58.21,58.22,24173.27214573773,35.1259,35.138,35.0838,35.0898,24173.2721
2016-04-07 15:40:00,58.21,58.28,58.2,58.26,36942.01084689195,35.0838,35.1259,35.0777,35.1139,36942.0108
2016-04-07 15:45:00,58.26,58.35,58.25,58.32,27022.66722291754,35.1139,35.1681,35.1079,35.1501,27022.6672
2016-04-07 15:50:00,58.31,58.39,58.28,58.38,66669.44792101238,35.144,35.1922,35.1259,35.1862,66669.4479
2016-04-07 15:55:00,58.38,58.46,58.35,58.44,162300.0973439021,35.1862,35.2344,35.1681,35.2224,162300.0973
2016-04-08 09:30:00,58.74,58.99,58.61,58.86,54835.210680016695,35.4032,35.5539,35.3248,35.4755,54835.2107
2016-04-08 09:35:00,58.81,58.87,58.59,58.71,63441.80225281602,35.4454,35.4815,35.3128,35.3851,63441.8023
2016-04-08 09:40:00,58.75,58.91,58.66,58.73,82518.42581004034,35.4092,35.5057,35.355,35.3972,82518.4258
2016-04-08 09:45:00,58.76,58.77,58.67,58.73,14484.77263245724,35.4152,35.4213,35.361,35.3972,14484.7726
2016-04-08 09:50:00,58.74,58.78,58.69,58.75,33153.94242803504,35.4032,35.4273,35.3731,35.4092,33153.9424
2016-04-08 09:55:00,58.76,58.9,58.71,58.87,22319.56612432207,35.4152,35.4996,35.3851,35.4815,22319.5661
2016-04-08 10:00:00,58.88,58.91,58.78,58.89,29073.8423028786,35.4876,35.5057,35.4273,35.4936,29073.8423
2016-04-08 10:05:00,58.91,59.0,58.85,58.85,38984.84216381588,35.5057,35.5599,35.4695,35.4695,38984.8422
2016-04-08 10:10:00,58.87,58.94,58.82,58.94,27578.91809205952,35.4815,35.5237,35.4514,35.5237,27578.9181
2016-04-08 10:15:00,58.94,59.02,58.89,58.92,22496.17577527465,35.5237,35.572,35.4936,35.5117,22496.1758
2016-04-08 10:20:00,58.93,58.94,58.85,58.87,27093.58920873314,35.5177,35.5237,35.4695,35.4815,27093.5892
2016-04-08 10:25:00,58.87,58.94,58.87,58.9,17652.62133222083,35.4815,35.5237,35.4815,35.4996,17652.6213
2016-04-08 10:30:00,58.89,58.92,58.84,58.89,30062.57822277848,35.4936,35.5117,35.4635,35.4936,30062.5782
2016-04-08 10:35:00,58.91,58.99,58.88,58.94,59876.23418161592,35.5057,35.5539,35.4876,35.5237,59876.2342
2016-04-08 10:40:00,58.94,58.96,58.88,58.94,15155.054929773329,35.5237,35.5358,35.4876,35.5237,15155.0549
2016-04-08 10:45:00,58.94,59.05,58.94,59.01,64074.53761646503,35.5237,35.59,35.5237,35.5659,64074.5376
2016-04-08 10:50:00,59.01,59.03,58.92,58.92,35940.75928243638,35.5659,35.578,35.5117,35.5117,35940.7593
2016-04-08 10:55:00,58.91,58.91,58.79,58.8,19286.608260325407,35.5057,35.5057,35.4333,35.4394,19286.6083
2016-04-08 11:00:00,58.81,58.93,58.79,58.93,17349.464608538452,35.4454,35.5177,35.4333,35.5177,17349.4646
2016-04-08 11:05:00,58.94,59.02,58.93,58.99,17331.386455291336,35.5237,35.572,35.5177,35.5539,17331.3865
2016-04-08 11:10:00,58.99,59.01,58.87,58.87,12871.645111945489,35.5539,35.5659,35.4815,35.4815,12871.6451
2016-04-08 11:15:00,58.87,58.92,58.85,58.89,17719.37143651787,35.4815,35.5117,35.4695,35.4936,17719.3714
2016-04-08 11:20:00,58.9,58.92,58.86,58.87,18492.560144625226,35.4996,35.5117,35.4755,35.4815,18492.5601
2016-04-08 11:25:00,58.87,58.9,58.85,58.87,21312.75205117508,35.4815,35.4996,35.4695,35.4815,21312.7521
2016-04-08 11:30:00,58.87,58.91,58.79,58.86,52732.58239466,35.4815,35.5057,35.4333,35.4755,52732.5824
2016-04-08 11:35:00,58.86,58.86,58.69,58.71,28919.4826866917,35.4755,35.4755,35.3731,35.3851,28919.4827
2016-04-08 11:40:00,58.71,58.74,58.68,58.69,8361.841190376861,35.3851,35.4032,35.367,35.3731,8361.8412
2016-04-08 11:45:00,58.69,58.7,58.61,58.61,20243.359755249618,35.3731,35.3791,35.3248,35.3248,20243.3598
2016-04-08 11:50:00,58.61,58.71,58.6,58.68,12575.441524127382,35.3248,35.3851,35.3188,35.367,12575.4415
2016-04-08 11:55:00,58.69,58.74,58.69,58.74,16965.651508830484,35.3731,35.4032,35.3731,35.4032,16965.6515
2016-04-08 12:00:00,58.74,58.82,58.72,58.73,27428.730357391185,35.4032,35.4514,35.3911,35.3972,27428.7304
2016-04-08 12:05:00,58.73,58.76,58.67,58.74,30878.876373244337,35.3972,35.4152,35.361,35.4032,30878.8764
2016-04-08 12:10:00,58.76,58.76,58.68,58.75,8663.607286886387,35.4152,35.4152,35.367,35.4092,8663.6073
2016-04-08 12:15:00,58.74,58.76,58.71,58.73,18493.95077179808,35.4032,35.4152,35.3851,35.3972,18493.9508
2016-04-08 12:20:00,58.72,58.75,58.69,58.69,16228.619107217355,35.3911,35.4092,35.3731,35.3731,16228.6191
2016-04-08 12:25:00,58.68,58.7,58.62,58.66,31316.923932693648,35.367,35.3791,35.3309,35.355,31316.9239
2016-04-08 12:30:00,58.64,58.7,58.6,58.7,9016.826588791546,35.3429,35.3791,35.3188,35.3791,9016.8266
2016-04-08 12:35:00,58.71,58.77,58.69,58.76,27612.29314420804,35.3851,35.4213,35.3731,35.4152,27612.2931
2016-04-08 12:40:00,58.76,58.87,58.75,58.87,28548.185231539428,35.4152,35.4815,35.4092,35.4815,28548.1852
2016-04-08 12:45:00,58.88,58.96,58.84,58.93,59781.67153386178,35.4876,35.5358,35.4635,35.5177,59781.6715
2016-04-08 12:50:00,58.94,58.98,58.88,58.88,40659.15727993325,35.5237,35.5478,35.4876,35.4876,40659.1573
2016-04-08 12:55:00,58.87,58.9,58.82,58.89,50222.5003476568,35.4815,35.4996,35.4514,35.4936,50222.5003
2016-04-08 13:00:00,58.89,58.95,58.87,58.92,78213.04408288139,35.4936,35.5298,35.4815,35.5117,78213.0441
2016-04-08 13:05:00,58.92,58.92,58.86,58.87,22836.879432624115,35.5117,35.5117,35.4755,35.4815,22836.8794
2016-04-08 13:10:00,58.86,58.95,58.86,58.94,72877.20762063691,35.4755,35.5298,35.4755,35.5237,72877.2076
2016-04-08 13:15:00,58.94,58.95,58.92,58.94,45021.55472117926,35.5237,35.5298,35.5117,35.5237,45021.5547
2016-04-08 13:20:00,58.93,59.04,58.92,59.02,61136.1424002225,35.5177,35.584,35.5117,35.572,61136.1424
2016-04-08 13:25:00,59.01,59.14,59.0,59.08,151949.65929634267,35.5659,35.6443,35.5599,35.6081,151949.6593
2016-04-08 13:30:00,59.07,59.15,59.04,59.12,111398.9709358921,35.6021,35.6503,35.584,35.6322,111398.9709
2016-04-08 13:35:00,59.13,59.2,59.1,59.13,64697.53858990405,35.6382,35.6804,35.6202,35.6382,64697.5386
2016-04-08 13:40:00,59.13,59.15,59.09,59.11,12170.769016826587,35.6382,35.6503,35.6141,35.6262,12170.769
2016-04-08 13:45:00,59.11,59.12,59.07,59.11,25392.85217633153,35.6262,35.6322,35.6021,35.6262,25392.8522
2016-04-08 13:50:00,59.11,59.19,59.1,59.18,27944.653038520373,35.6262,35.6744,35.6202,35.6684,27944.653
2016-04-08 13:55:00,59.18,59.24,59.17,59.21,83351.41148658046,35.6684,35.7045,35.6624,35.6865,83351.4115
2016-04-08 14:00:00,59.22,59.22,59.17,59.2,56711.16673619803,35.6925,35.6925,35.6624,35.6804,56711.1667
2016-04-08 14:05:00,59.19,59.23,59.18,59.23,59901.2654707273,35.6744,35.6985,35.6684,35.6985,59901.2655
2016-04-08 14:10:00,59.23,59.27,59.22,59.24,19429.84285912947,35.6985,35.7226,35.6925,35.7045,19429.8429
2016-04-08 14:15:00,59.24,59.35,59.24,59.32,45572.24308162982,35.7045,35.7708,35.7045,35.7528,45572.2431
2016-04-08 14:20:00,59.3,59.31,59.17,59.17,26270.337922403007,35.7407,35.7467,35.6624,35.6624,26270.3379
2016-04-08 14:25:00,59.15,59.19,59.12,59.18,19292.17076901683,35.6503,35.6744,35.6322,35.6684,19292.1708
2016-04-08 14:30:00,59.17,59.23,59.16,59.19,12201.3628146294,35.6624,35.6985,35.6563,35.6744,12201.3628
2016-04-08 14:35:00,59.19,59.21,59.18,59.18,27722.152690863582,35.6744,35.6865,35.6684,35.6684,27722.1527
2016-04-08 14:40:00,59.18,59.23,59.15,59.15,63248.50507578919,35.6684,35.6985,35.6503,35.6503,63248.5051
2016-04-08 14:45:00,59.16,59.2,59.15,59.2,63141.42678347936,35.6563,35.6804,35.6503,35.6804,63141.4268
2016-04-08 14:50:00,59.2,59.23,59.18,59.19,128151.85648727576,35.6804,35.6985,35.6684,35.6744,128151.8565
2016-04-08 14:55:00,59.19,59.23,59.18,59.22,30778.751216798777,35.6744,35.6985,35.6684,35.6925,30778.7512
2016-04-08 15:00:00,59.22,59.22,59.17,59.2,23693.50577110277,35.6925,35.6925,35.6624,35.6804,23693.5058
2016-04-08 15:05:00,59.2,59.2,59.02,59.03,196789.04185787792,35.6804,35.6804,35.572,35.578,196789.0419
2016-04-08 15:10:00,59.04,59.12,59.04,59.1,78851.34195522181,35.584,35.6322,35.584,35.6202,78851.342
2016-04-08 15:15:00,59.1,59.15,59.08,59.12,64833.82005284384,35.6202,35.6503,35.6081,35.6322,64833.8201
2016-04-08 15:20:00,59.12,59.15,59.08,59.15,23977.19371436518,35.6322,35.6503,35.6081,35.6503,23977.1937
2016-04-08 15:25:00,59.15,59.16,59.12,59.12,26469.197608121263,35.6503,35.6563,35.6322,35.6322,26469.1976
2016-04-08 15:30:00,59.12,59.14,59.05,59.07,70873.31386455293,35.6322,35.6443,35.59,35.6021,70873.3139
2016-04-08 15:35:00,59.08,59.14,59.07,59.1,88649.70101515784,35.6081,35.6443,35.6021,35.6202,88649.701
2016-04-08 15:40:00,59.1,59.17,59.08,59.17,85594.4931163955,35.6202,35.6624,35.6081,35.6624,85594.4931
2016-04-08 15:45:00,59.17,59.25,59.17,59.2,113173.41120845504,35.6624,35.7106,35.6624,35.6804,113173.4112
2016-04-08 15:50:00,59.2,59.22,59.16,59.19,85985.25935196775,35.6804,35.6925,35.6563,35.6744,85985.2594
2016-04-08 15:55:00,59.19,59.23,59.14,59.22,157476.01168126825,35.6744,35.6985,35.6443,35.6925,157476.0117
2016-04-11 09:30:00,59.3,59.47,59.19,59.4,138902.79516061745,35.7407,35.8432,35.6744,35.801,138902.7952
2016-04-11 09:35:00,59.36,59.4,59.19,59.25,41433.73661521346,35.7769,35.801,35.6744,35.7106,41433.7366
2016-04-11 09:40:00,59.24,59.32,59.1,59.1,104359.6161869003,35.7045,35.7528,35.6202,35.6202,104359.6162
2016-04-11 09:45:00,59.12,59.15,59.04,59.12,22362.675566680573,35.6322,35.6503,35.584,35.6322,22362.6756
2016-04-11 09:50:00,59.1,59.12,58.99,59.01,19630.093172020584,35.6202,35.6322,35.5539,35.5659,19630.0932
2016-04-11 09:55:00,59.02,59.06,58.94,58.96,33902.099847031015,35.572,35.5961,35.5237,35.5358,33902.0998
2016-04-11 10:00:00,58.96,58.97,58.88,58.91,97628.98067028233,35.5358,35.5418,35.4876,35.5057,97628.9807
2016-04-11 10:05:00,58.93,59.06,58.93,59.02,57877.90293422334,35.5177,35.5961,35.5177,35.572,57877.9029
2016-04-11 10:10:00,59.01,59.05,58.94,58.98,20180.781532471145,35.5659,35.59,35.5237,35.5478,20180.7815
2016-04-11 10:15:00,58.98,58.99,58.95,58.96,33714.3651786956,35.5478,35.5539,35.5298,35.5358,33714.3652
2016-04-11 10:20:00,58.97,58.98,58.94,58.94,37334.16770963705,35.5418,35.5478,35.5237,35.5237,37334.1677
2016-04-11 10:25:00,58.95,58.97,58.9,58.94,51522.736754276186,35.5298,35.5418,35.4996,35.5237,51522.7368
2016-04-11 10:30:00,58.93,59.1,58.92,59.05,95199.55499930467,35.5177,35.6202,35.5117,35.59,95199.555
2016-04-11 10:35:00,59.04,59.14,59.02,59.14,37559.44931163955,35.584,35.6443,35.572,35.6443,37559.4493
2016-04-11 10:40:00,59.14,59.17,58.94,58.98,67338.33959115561,35.6443,35.6624,35.5237,35.5478,67338.3396
2016-04-11 10:45:00,58.98,58.98,58.92,58.97,24188.56904463913,35.5478,35.5478,35.5117,35.5418,24188.569
2016-04-11 10:50:00,58.96,58.98,58.93,58.95,15431.789737171466,35.5358,35.5478,35.5177,35.5298,15431.7897
2016-04-11 10:55:00,58.96,58.98,58.87,58.87,32391.87873731053,35.5358,35.5478,35.4815,35.4815,32391.8787
2016-04-11 11:00:00,58.86,58.97,58.76,58.97,26485.885134195523,35.4755,35.5418,35.4152,35.5418,26485.8851
2016-04-11 11:05:00,58.97,58.99,58.93,58.97,21939.924906132663,35.5418,35.5539,35.5177,35.5418,21939.9249
2016-04-11 11:10:00,58.95,58.98,58.92,58.97,19752.46836323182,35.5298,35.5478,35.5117,35.5418,19752.4684
2016-04-11 11:15:00,58.95,58.98,58.91,58.91,10489.500764844946,35.5298,35.5478,35.5057,35.5057,10489.5008
2016-04-11 11:20:00,58.91,58.93,58.89,58.92,6936.448338200529,35.5057,35.5177,35.4936,35.5117,6936.4483
2016-04-11 11:25:00,58.94,58.98,58.93,58.97,25031.28911138924,35.5237,35.5478,35.5177,35.5418,25031.2891
2016-04-11 11:30:00,58.97,58.97,58.85,58.85,11799.471561674316,35.5418,35.5418,35.4695,35.4695,11799.4716
2016-04-11 11:35:00,58.88,58.89,58.75,58.75,114622.44472256988,35.4876,35.4936,35.4092,35.4092,114622.4447
2016-04-11 11:40:00,58.74,58.89,58.74,58.82,48730.35739118343,35.4032,35.4936,35.4032,35.4514,48730.3574
2016-04-11 11:45:00,58.82,58.84,58.76,58.83,14604.366569322763,35.4514,35.4635,35.4152,35.4574,14604.3666
2016-04-11 11:50:00,58.83,58.89,58.82,58.84,15946.3217911278,35.4574,35.4936,35.4514,35.4635,15946.3218
2016-04-11 11:55:00,58.84,58.98,58.84,58.95,24598.804060631348,35.4635,35.5478,35.4635,35.5298,24598.8041
2016-04-11 12:00:00,58.97,58.99,58.91,58.97,28434.15380336532,35.5418,35.5539,35.5057,35.5418,28434.1538
2016-04-11 12:05:00,58.96,58.97,58.94,58.95,4995.132804895008,35.5358,35.5418,35.5237,35.5298,4995.1328
2016-04-11 12:10:00,58.98,58.99,58.94,58.99,21984.424975664027,35.5478,35.5539,35.5237,35.5539,21984.425
2016-04-11 12:15:00,58.98,59.05,58.97,59.02,13210.958142122096,35.5478,35.59,35.5418,35.572,13210.9581
2016-04-11 12:20:00,59.02,59.02,58.95,58.99,8396.606869698235,35.572,35.572,35.5298,35.5539,8396.6069
2016-04-11 12:25:00,58.99,59.02,58.97,58.97,15737.727715199557,35.5539,35.572,35.5418,35.5418,15737.7277
2016-04-11 12:30:00,58.97,58.99,58.94,58.98,47520.51175079961,35.5418,35.5539,35.5237,35.5478,47520.5118
2016-04-11 12:35:00,58.98,59.03,58.97,59.02,20161.312752051177,35.5478,35.578,35.5418,35.572,20161.3128
2016-04-11 12:40:00,59.0,59.03,58.99,59.02,4900.570157140871,35.5599,35.578,35.5539,35.572,4900.5702
2016-04-11 12:45:00,59.02,59.1,59.0,59.07,9333.889584202476,35.572,35.6202,35.5599,35.6021,9333.8896
2016-04-11 12:50:00,59.1,59.12,59.05,59.11,9445.139758030871,35.6202,35.6322,35.59,35.6262,9445.1398
2016-04-11 12:55:00,59.12,59.12,59.1,59.12,21038.79849812265,35.6322,35.6322,35.6202,35.6322,21038.7985
2016-04-11 13:00:00,59.13,59.17,59.13,59.16,21323.87706855792,35.6382,35.6624,35.6382,35.6563,21323.8771
2016-04-11 13:05:00,59.16,59.2,59.15,59.17,13393.130301766098,35.6563,35.6804,35.6503,35.6624,13393.1303
2016-04-11 13:10:00,59.2,59.25,59.19,59.22,5006.257822277848,35.6804,35.7106,35.6744,35.6925,5006.2578
2016-04-11 13:15:00,59.22,59.26,59.22,59.25,3831.177861215409,35.6925,35.7166,35.6925,35.7106,3831.1779
2016-04-11 13:20:00,59.25,59.25,59.15,59.15,10244.750382422471,35.7106,35.7106,35.6503,35.6503,10244.7504
2016-04-11 13:25:00,59.15,59.15,59.09,59.13,10684.18856904464,35.6503,35.6503,35.6141,35.6382,10684.1886
2016-04-11 13:30:00,59.12,59.15,59.1,59.1,5755.80586844667,35.6322,35.6503,35.6202,35.6202,5755.8059
2016-04-11 13:35:00,59.1,59.2,59.1,59.16,35310.805173133085,35.6202,35.6804,35.6202,35.6563,35310.8052
2016-04-11 13:40:00,59.17,59.17,59.1,59.12,32129.05020164094,35.6624,35.6624,35.6202,35.6322,32129.0502
2016-04-11 13:45:00,59.12,59.13,59.1,59.12,5679.321373939647,35.6322,35.6382,35.6202,35.6322,5679.3214
2016-04-11 13:50:00,59.12,59.13,59.09,59.1,7531.636768182451,35.6322,35.6382,35.6141,35.6202,7531.6368
2016-04-11 13:55:00,59.1,59.17,59.1,59.17,7381.449033514115,35.6202,35.6624,35.6202,35.6624,7381.449
2016-04-11 14:00:00,59.15,59.17,59.07,59.08,16975.38589904047,35.6503,35.6624,35.6021,35.6081,16975.3859
2016-04-11 14:05:00,59.07,59.1,59.0,59.02,11939.924906132666,35.6021,35.6202,35.5599,35.572,11939.9249
2016-04-11 14:10:00,59.01,59.07,59.01,59.05,12930.051453205397,35.5659,35.6021,35.5659,35.59,12930.0515
2016-04-11 14:15:00,59.04,59.12,59.04,59.11,9393.68655263524,35.584,35.6322,35.584,35.6262,9393.6866
2016-04-11 14:20:00,59.12,59.16,59.1,59.11,14458.350716172996,35.6322,35.6563,35.6202,35.6262,14458.3507
2016-04-11 14:25:00,59.12,59.16,59.07,59.1,10731.469892921708,35.6322,35.6563,35.6021,35.6202,10731.4699
2016-04-11 14:30:00,59.09,59.11,59.05,59.05,8973.717146433042,35.6141,35.6262,35.59,35.59,8973.7171
2016-04-11 14:35:00,59.07,59.15,59.04,59.14,68350.71617299403,35.6021,35.6503,35.584,35.6443,68350.7162
2016-04-11 14:40:00,59.12,59.17,59.11,59.13,17854.262272284803,35.6322,35.6624,35.6262,35.6382,17854.2623
2016-04-11 14:45:00,59.12,59.12,59.05,59.11,14662.772910582677,35.6322,35.6322,35.59,35.6262,14662.7729
2016-04-11 14:50:00,59.1,59.11,59.01,59.1,10990.12654707273,35.6202,35.6262,35.5659,35.6202,10990.1265
2016-04-11 14:55:00,59.1,59.1,59.05,59.05,5018.773466833542,35.6202,35.6202,35.59,35.59,5018.7735
2016-04-11 15:00:00,59.07,59.07,58.99,59.01,8694.201084689195,35.6021,35.6021,35.5539,35.5659,8694.2011
2016-04-11 15:05:00,59.01,59.01,58.94,58.95,9666.24947851481,35.5659,35.5659,35.5237,35.5298,9666.2495
2016-04-11 15:10:00,58.95,58.97,58.92,58.95,16234.181615908776,35.5298,35.5418,35.5117,35.5298,16234.1816
2016-04-11 15:15:00,58.95,59.02,58.95,58.98,40916.42330691142,35.5298,35.572,35.5298,35.5478,40916.4233
2016-04-11 15:20:00,58.97,58.98,58.95,58.97,32197.19093311084,35.5418,35.5478,35.5298,35.5418,32197.1909
2016-04-11 15:25:00,58.96,58.99,58.89,58.89,18837.43568349326,35.5358,35.5539,35.4936,35.4936,18837.4357
2016-04-11 15:30:00,58.89,58.92,58.86,58.87,21061.048532888333,35.4936,35.5117,35.4755,35.4815,21061.0485
2016-04-11 15:35:00,58.87,58.87,58.8,58.82,39247.67069948547,35.4815,35.4815,35.4394,35.4514,39247.6707
2016-04-11 15:40:00,58.79,58.82,58.74,58.76,94470.8663607287,35.4333,35.4514,35.4032,35.4152,94470.8664
2016-04-11 15:45:00,58.76,58.86,58.75,58.83,41793.9090529829,35.4152,35.4755,35.4092,35.4574,41793.9091
2016-04-11 15:50:00,58.83,58.84,58.77,58.8,64103.74078709498,35.4574,35.4635,35.4213,35.4394,64103.7408
2016-04-11 15:55:00,58.8,58.8,58.71,58.76,100851.06382978724,35.4394,35.4394,35.3851,35.4152,100851.0638
2016-04-12 09:30:00,58.71,58.83,58.46,58.55,63482.13044082882,35.3851,35.4574,35.2344,35.2887,63482.1304
2016-04-12 09:35:00,58.59,58.76,58.58,58.59,31702.12765957447,35.3128,35.4152,35.3068,35.3128,31702.1277
2016-04-12 09:40:00,58.64,58.71,58.58,58.71,22455.84758726186,35.3429,35.3851,35.3068,35.3851,22455.8476
2016-04-12 09:45:00,58.7,58.85,58.65,58.67,20913.64205256571,35.3791,35.4695,35.3489,35.361,20913.6421
2016-04-12 09:50:00,58.68,58.82,58.68,58.68,68553.74774023084,35.367,35.4514,35.367,35.367,68553.7477
2016-04-12 09:55:00,58.69,58.72,58.63,58.65,18143.51272423864,35.3731,35.3911,35.3369,35.3489,18143.5127
2016-04-12 10:00:00,58.66,58.74,58.64,58.68,17078.292309831737,35.355,35.4032,35.3429,35.367,17078.2923
2016-04-12 10:05:00,58.68,58.68,58.57,58.58,10870.532610207203,35.367,35.367,35.3007,35.3068,10870.5326
2016-04-12 10:10:00,58.59,58.62,58.41,58.43,28228.340981782785,35.3128,35.3309,35.2043,35.2164,28228.341
2016-04-12 10:15:00,58.41,58.41,58.25,58.3,199623.1400361563,35.2043,35.2043,35.1079,35.138,199623.14
2016-04-12 10:20:00,58.34,58.35,58.2,58.32,38977.88902795161,35.1621,35.1681,35.0777,35.1501,38977.889
2016-04-12 10:25:00,58.37,58.38,58.28,58.3,38524.54456960089,35.1802,35.1862,35.1259,35.138,38524.5446
2016-04-12 10:30:00,58.29,58.44,58.29,58.31,57599.77749965235,35.132,35.2224,35.132,35.144,57599.7775
2016-04-12 10:35:00,58.3,58.31,58.05,58.15,126687.5260742595,35.138,35.144,34.9873,35.0476,126687.5261
2016-04-12 10:40:00,58.17,58.31,58.17,58.28,55556.94618272842,35.0596,35.144,35.0596,35.1259,55556.9462
2016-04-12 10:45:00,58.28,58.37,58.22,58.29,82426.64441663191,35.1259,35.1802,35.0898,35.132,82426.6444
2016-04-12 10:50:00,58.28,58.72,58.28,58.58,45388.68029481296,35.1259,35.3911,35.1259,35.3068,45388.6803
2016-04-12 10:55:00,58.58,58.74,58.58,58.71,29997.21874565429,35.3068,35.4032,35.3068,35.3851,29997.2187
2016-04-12 11:00:00,58.69,58.69,58.4,58.4,44910.30454735086,35.3731,35.3731,35.1983,35.1983,44910.3045
2016-04-12 11:05:00,58.4,58.6,58.4,58.48,105604.22750660549,35.1983,35.3188,35.1983,35.2465,105604.2275
2016-04-12 11:10:00,58.46,58.56,58.4,58.4,63757.4746210541,35.2344,35.2947,35.1983,35.1983,63757.4746
2016-04-12 11:15:00,58.4,58.53,58.39,58.45,67053.26102072035,35.1983,35.2766,35.1922,35.2284,67053.261
2016-04-12 11:20:00,58.47,58.58,58.43,58.53,33437.630371297455,35.2405,35.3068,35.2164,35.2766,33437.6304
2016-04-12 11:25:00,58.53,58.62,58.48,58.51,32931.442080378256,35.2766,35.3309,35.2465,35.2646,32931.4421
2016-04-12 11:30:00,58.51,58.61,58.51,58.54,30894.17327214574,35.2646,35.3248,35.2646,35.2827,30894.1733
2016-04-12 11:35:00,58.56,58.61,58.51,58.53,39144.764288694205,35.2947,35.3248,35.2646,35.2766,39144.7643
2016-04-12 11:40:00,58.53,58.61,58.46,58.5,84719.78862466973,35.2766,35.3248,35.2344,35.2585,84719.7886
2016-04-12 11:45:00,58.51,58.6,58.49,58.51,76305.10360172439,35.2646,35.3188,35.2525,35.2646,76305.1036
2016-04-12 11:50:00,58.51,58.61,58.46,58.47,101358.6427478793,35.2646,35.3248,35.2344,35.2405,101358.6427
2016-04-12 11:55:00,58.48,58.55,58.47,58.48,25694.618272841053,35.2465,35.2887,35.2405,35.2465,25694.6183
2016-04-12 12:00:00,58.48,58.56,58.41,58.41,138722.0136281463,35.2465,35.2947,35.2043,35.2043,138722.0136
2016-04-12 12:05:00,58.43,58.49,58.4,58.48,42472.53511333612,35.2164,35.2525,35.1983,35.2465,42472.5351
2016-04-12 12:10:00,58.48,58.51,58.44,58.48,19600.890001390628,35.2465,35.2646,35.2224,35.2465,19600.89
2016-04-12 12:15:00,58.49,58.56,58.46,58.52,95937.97802809069,35.2525,35.2947,35.2344,35.2706,95937.978
2016-04-12 12:20:00,58.51,58.51,58.46,58.47,19194.82686691698,35.2646,35.2646,35.2344,35.2405,19194.8269
2016-04-12 12:25:00,58.46,58.56,58.46,58.53,43774.16214712836,35.2344,35.2947,35.2344,35.2766,43774.1621
2016-04-12 12:30:00,58.53,58.66,58.51,58.63,39524.40550688361,35.2766,35.355,35.2646,35.3369,39524.4055
2016-04-12 12:35:00,58.63,58.76,58.63,58.72,24270.61604783757,35.3369,35.4152,35.3369,35.3911,24270.616
2016-04-12 12:40:00,58.74,58.82,58.74,58.74,48581.56028368795,35.4032,35.4514,35.4032,35.4032,48581.5603
2016-04-12 12:45:00,58.73,58.79,58.72,58.79,35853.14977054652,35.3972,35.4333,35.3911,35.4333,35853.1498
2016-04-12 12:50:00,58.79,58.88,58.78,58.85,43790.84967320262,35.4333,35.4876,35.4273,35.4695,43790.8497
2016-04-12 12:55:00,58.85,58.85,58.73,58.76,59877.624808788765,35.4695,35.4695,35.3972,35.4152,59877.6248
2016-04-12 13:00:00,58.77,58.83,58.75,58.81,26054.790710610487,35.4213,35.4574,35.4092,35.4454,26054.7907
2016-04-12 13:05:00,58.79,58.81,58.76,58.79,22806.285634821303,35.4333,35.4454,35.4152,35.4333,22806.2856
2016-04-12 13:10:00,58.8,58.86,58.73,58.83,78741.48240856627,35.4394,35.4755,35.3972,35.4574,78741.4824
2016-04-12 13:15:00,58.82,58.87,58.82,58.86,29876.23418161591,35.4514,35.4815,35.4514,35.4755,29876.2342
2016-04-12 13:20:00,58.86,58.88,58.84,58.87,19073.8423028786,35.4755,35.4876,35.4635,35.4815,19073.8423
2016-04-12 13:25:00,58.88,58.88,58.8,58.8,25741.89959671812,35.4876,35.4876,35.4394,35.4394,25741.8996
2016-04-12 13:30:00,58.8,58.86,58.78,58.8,16939.22959254624,35.4394,35.4755,35.4273,35.4394,16939.2296
2016-04-12 13:35:00,58.78,58.81,58.74,58.77,16064.52510082047,35.4273,35.4454,35.4032,35.4213,16064.5251
2016-04-12 13:40:00,58.76,58.85,58.75,58.83,18196.35655680712,35.4152,35.4695,35.4092,35.4574,18196.3566
2016-04-12 13:45:00,58.82,58.84,58.81,58.84,15412.320956751497,35.4514,35.4635,35.4454,35.4635,15412.321
2016-04-12 13:50:00,58.84,58.84,58.78,58.82,19187.873731052707,35.4635,35.4635,35.4273,35.4514,19187.8737
2016-04-12 13:55:00,58.82,58.9,58.82,58.87,21496.314837991937,35.4514,35.4996,35.4514,35.4815,21496.3148
2016-04-12 14:00:00,58.87,58.89,58.85,58.89,16816.854401335004,35.4815,35.4936,35.4695,35.4936,16816.8544
2016-04-12 14:05:00,58.9,58.92,58.84,58.89,23070.504797663747,35.4996,35.5117,35.4635,35.4936,23070.5048
2016-04-12 14:10:00,58.89,58.98,58.87,58.98,23338.895842024755,35.4936,35.5478,35.4815,35.5478,23338.8958
2016-04-12 14:15:00,58.99,59.05,58.99,59.0,28328.466138228345,35.5539,35.59,35.5539,35.5599,28328.4661
2016-04-12 14:20:00,59.0,59.03,58.95,58.99,27058.82352941177,35.5599,35.578,35.5298,35.5539,27058.8235
2016-04-12 14:25:00,58.99,59.04,58.97,59.02,24315.116117368936,35.5539,35.584,35.5418,35.572,24315.1161
2016-04-12 14:30:00,59.02,59.06,59.0,59.0,12314.00361563065,35.572,35.5961,35.5599,35.5599,12314.0036
2016-04-12 14:35:00,59.0,59.05,59.0,59.05,14369.350577110275,35.5599,35.59,35.5599,35.59,14369.3506
2016-04-12 14:40:00,59.02,59.13,59.02,59.1,30710.610485328885,35.572,35.6382,35.572,35.6202,30710.6105
2016-04-12 14:45:00,59.1,59.13,59.08,59.1,17203.448755388683,35.6202,35.6382,35.6081,35.6202,17203.4488
2016-04-12 14:50:00,59.11,59.16,59.1,59.16,29898.484216381592,35.6262,35.6563,35.6202,35.6563,29898.4842
2016-04-12 14:55:00,59.16,59.16,59.07,59.13,25779.446530385205,35.6563,35.6563,35.6021,35.6382,25779.4465
2016-04-12 15:00:00,59.13,59.17,59.09,59.15,31237.658183840915,35.6382,35.6624,35.6141,35.6503,31237.6582
2016-04-12 15:05:00,59.15,59.2,59.14,59.15,28678.9041857878,35.6503,35.6804,35.6443,35.6503,28678.9042
2016-04-12 15:10:00,59.15,59.17,59.15,59.17,17427.33973021833,35.6503,35.6624,35.6503,35.6624,17427.3397
2016-04-12 15:15:00,59.17,59.2,59.16,59.16,22401.613127520515,35.6624,35.6804,35.6563,35.6563,22401.6131
2016-04-12 15:20:00,59.15,59.16,59.08,59.12,50994.2984285913,35.6503,35.6563,35.6081,35.6322,50994.2984
2016-04-12 15:25:00,59.11,59.13,59.05,59.07,29994.43749130858,35.6262,35.6382,35.59,35.6021,29994.4375
2016-04-12 15:30:00,59.07,59.16,59.05,59.13,41696.56515088305,35.6021,35.6563,35.59,35.6382,41696.5652
2016-04-12 15:35:00,59.13,59.15,58.99,59.02,54630.788485607016,35.6382,35.6503,35.5539,35.572,54630.7885
2016-04-12 15:40:00,59.02,59.1,59.01,59.01,51745.23710193297,35.572,35.6202,35.5659,35.5659,51745.2371
2016-04-12 15:45:00,59.02,59.05,58.94,58.96,63454.31789737172,35.572,35.59,35.5237,35.5358,63454.3179
2016-04-12 15:50:00,58.97,59.02,58.95,58.99,86303.71297455153,35.5418,35.572,35.5298,35.5539,86303.713
2016-04-12 15:55:00,58.99,59.12,58.92,58.97,397698.51202892506,35.5539,35.6322,35.5117,35.5418,397698.512
2016-04-13 09:30:00,58.1,58.46,58.06,58.36,64755.94493116396,35.2135,35.4317,35.1893,35.3711,64755.9449
2016-04-13 09:35:00,58.37,58.53,58.35,58.37,62807.676261994166,35.3772,35.4742,35.3651,35.3772,62807.6763
2016-04-13 09:40:00,58.4,58.46,58.23,58.29,188385.4818523154,35.3954,35.4317,35.2923,35.3287,188385.4819
2016-04-13 09:45:00,58.3,58.51,58.3,58.51,32067.862606035324,35.3348,35.462,35.3348,35.462,32067.8626
2016-04-13 09:50:00,58.52,58.65,58.51,58.56,81624.2525378946,35.4681,35.5469,35.462,35.4923,81624.2525
2016-04-13 09:55:00,58.56,58.56,58.44,58.5,66503.96328744265,35.4923,35.4923,35.4196,35.456,66503.9633
2016-04-13 10:00:00,58.51,58.55,58.35,58.38,45022.945348352114,35.462,35.4863,35.3651,35.3832,45022.9453
2016-04-13 10:05:00,58.37,58.4,58.35,58.38,22896.67640105688,35.3772,35.3954,35.3651,35.3832,22896.6764
2016-04-13 10:10:00,58.38,58.43,58.37,58.38,47363.370880267,35.3832,35.4135,35.3772,35.3832,47363.3709
2016-04-13 10:15:00,58.39,58.45,58.37,58.44,77591.43373661522,35.3893,35.4257,35.3772,35.4196,77591.4337
2016-04-13 10:20:00,58.43,58.45,58.36,58.37,118417.46627729108,35.4135,35.4257,35.3711,35.3772,118417.4663
2016-04-13 10:25:00,58.38,58.38,58.33,58.37,62295.92546238354,35.3832,35.3832,35.3529,35.3772,62295.9255
2016-04-13 10:30:00,58.38,58.46,58.31,58.32,109865.10916423309,35.3832,35.4317,35.3408,35.3469,109865.1092
2016-04-13 10:35:00,58.32,58.38,58.3,58.36,60508.96954526492,35.3469,35.3832,35.3348,35.3711,60508.9695
2016-04-13 10:40:00,58.36,58.43,58.34,58.37,176730.635516618,35.3711,35.4135,35.359,35.3772,176730.6355
2016-04-13 10:45:00,58.38,58.41,58.33,58.38,44349.88179669031,35.3832,35.4014,35.3529,35.3832,44349.8818
2016-04-13 10:50:00,58.38,58.43,58.37,58.41,29705.18703935475,35.3832,35.4135,35.3772,35.4014,29705.187
2016-04-13 10:55:00,58.4,58.46,58.38,58.45,104779.5855931025,35.3954,35.4317,35.3832,35.4257,104779.5856
2016-04-13 11:00:00,58.44,58.59,58.44,58.58,85002.0859407593,35.4196,35.5105,35.4196,35.5045,85002.0859
2016-04-13 11:05:00,58.58,58.68,58.58,58.65,92720.0667501043,35.5045,35.5651,35.5045,35.5469,92720.0668
2016-04-13 11:10:00,58.65,58.66,58.56,58.58,30298.98484216382,35.5469,35.5529,35.4923,35.5045,30298.9848
2016-04-13 11:15:00,58.59,58.67,58.59,58.67,15931.024892226396,35.5105,35.559,35.5105,35.559,15931.0249
2016-04-13 11:20:00,58.67,58.74,58.66,58.7,16001.946878041996,35.559,35.6014,35.5529,35.5772,16001.9469
2016-04-13 11:25:00,58.7,58.7,58.64,58.67,33034.34849116952,35.5772,35.5772,35.5408,35.559,33034.3485
2016-04-13 11:30:00,58.68,58.76,58.65,58.69,36302.32234737867,35.5651,35.6136,35.5469,35.5711,36302.3223
2016-04-13 11:35:00,58.69,58.78,58.65,58.74,25519.399249061327,35.5711,35.6257,35.5469,35.6014,25519.3992
2016-04-13 11:40:00,58.73,58.73,58.6,58.61,21697.955778055904,35.5954,35.5954,35.5166,35.5226,21697.9558
2016-04-13 11:45:00,58.61,58.65,58.59,58.6,26209.15032679739,35.5226,35.5469,35.5105,35.5166,26209.1503
2016-04-13 11:50:00,58.61,58.64,58.53,58.55,67784.73091364205,35.5226,35.5408,35.4742,35.4863,67784.7309
2016-04-13 11:55:00,58.56,58.66,58.56,58.65,58019.74690585455,35.4923,35.5529,35.4923,35.5469,58019.7469
2016-04-13 12:00:00,58.65,58.68,58.61,58.64,14016.131275205118,35.5469,35.5651,35.5226,35.5408,14016.1313
2016-04-13 12:05:00,58.64,58.7,58.63,58.7,6687.526074259492,35.5408,35.5772,35.5348,35.5772,6687.5261
2016-04-13 12:10:00,58.71,58.71,58.56,58.56,13885.412320956752,35.5833,35.5833,35.4923,35.4923,13885.4123
2016-04-13 12:15:00,58.56,58.58,58.51,58.55,39965.23432067863,35.4923,35.5045,35.462,35.4863,39965.2343
2016-04-13 12:20:00,58.55,58.55,58.51,58.51,15454.039771937145,35.4863,35.4863,35.462,35.462,15454.0398
2016-04-13 12:25:00,58.51,58.56,58.46,58.5,22660.269781671537,35.462,35.4923,35.4317,35.456,22660.2698
2016-04-13 12:30:00,58.51,58.51,58.48,58.51,11375.330273953554,35.462,35.462,35.4439,35.462,11375.3303
2016-04-13 12:35:00,58.51,58.62,58.51,58.62,26449.728827701296,35.462,35.5287,35.462,35.5287,26449.7288
2016-04-13 12:40:00,58.63,58.7,58.61,58.66,46095.11889862328,35.5348,35.5772,35.5226,35.5529,46095.1189
2016-04-13 12:45:00,58.66,58.7,58.63,58.67,14297.03796412182,35.5529,35.5772,35.5348,35.559,14297.038
2016-04-13 12:50:00,58.67,58.68,58.56,58.59,15262.13322208316,35.559,35.5651,35.4923,35.5105,15262.1332
2016-04-13 12:55:00,58.58,58.59,58.53,58.55,5860.102906410792,35.5045,35.5105,35.4742,35.4863,5860.1029
2016-04-13 13:00:00,58.56,58.6,58.56,58.58,13370.88026700042,35.4923,35.5166,35.4923,35.5045,13370.8803
2016-04-13 13:05:00,58.6,58.66,58.59,58.65,27168.683076067307,35.5166,35.5529,35.5105,35.5469,27168.6831
2016-04-13 13:10:00,58.64,58.66,58.59,58.62,39969.40620219719,35.5408,35.5529,35.5105,35.5287,39969.4062
2016-04-13 13:15:00,58.64,58.66,58.62,58.64,15139.758030871924,35.5408,35.5529,35.5287,35.5408,15139.758
2016-04-13 13:20:00,58.64,58.69,58.63,58.68,13498.817966903074,35.5408,35.5711,35.5348,35.5651,13498.818
2016-04-13 13:25:00,58.69,58.71,58.63,58.64,16021.415658461969,35.5711,35.5833,35.5348,35.5408,16021.4157
2016-04-13 13:30:00,58.64,58.66,58.59,58.61,26132.665832290364,35.5408,35.5529,35.5105,35.5226,26132.6658
2016-04-13 13:35:00,58.62,58.7,58.61,58.68,47843.137254901965,35.5287,35.5772,35.5226,35.5651,47843.1373
2016-04-13 13:40:00,58.69,58.83,58.67,58.83,54290.084828257546,35.5711,35.656,35.559,35.656,54290.0848
2016-04-13 13:45:00,58.82,58.84,58.76,58.76,72116.53455708525,35.6499,35.662,35.6136,35.6136,72116.5346
2016-04-13 13:50:00,58.76,58.84,58.76,58.84,16214.712835488806,35.6136,35.662,35.6136,35.662,16214.7128
2016-04-13 13:55:00,58.84,58.85,58.82,58.83,27627.590043109445,35.662,35.6681,35.6499,35.656,27627.59
2016-04-13 14:00:00,58.82,58.83,58.78,58.82,9244.88944513976,35.6499,35.656,35.6257,35.6499,9244.8894
2016-04-13 14:05:00,58.81,58.87,58.79,58.86,9535.530524266444,35.6439,35.6802,35.6317,35.6742,9535.5305
2016-04-13 14:10:00,58.87,58.87,58.76,58.77,14131.55333055208,35.6802,35.6802,35.6136,35.6196,14131.5533
2016-04-13 14:15:00,58.77,58.8,58.76,58.77,13597.552496175776,35.6196,35.6378,35.6136,35.6196,13597.5525
2016-04-13 14:20:00,58.78,58.82,58.75,58.77,16762.61994159366,35.6257,35.6499,35.6075,35.6196,16762.6199
2016-04-13 14:25:00,58.76,58.78,58.74,58.74,27234.04255319149,35.6136,35.6257,35.6014,35.6014,27234.0426
2016-04-13 14:30:00,58.74,58.84,58.74,58.84,40378.25059101655,35.6014,35.662,35.6014,35.662,40378.2506
2016-04-13 14:35:00,58.84,58.85,58.82,58.82,22194.409678765125,35.662,35.6681,35.6499,35.6499,22194.4097
2016-04-13 14:40:00,58.82,58.84,58.79,58.82,25608.39938812405,35.6499,35.662,35.6317,35.6499,25608.3994
2016-04-13 14:45:00,58.83,58.84,58.78,58.79,22553.191489361703,35.656,35.662,35.6257,35.6317,22553.1915
2016-04-13 14:50:00,58.8,58.82,58.79,58.82,11568.627450980392,35.6378,35.6499,35.6317,35.6499,11568.6275
2016-04-13 14:55:00,58.81,58.85,58.79,58.84,18887.498261716035,35.6439,35.6681,35.6317,35.662,18887.4983
2016-04-13 15:00:00,58.83,58.89,58.82,58.89,39388.12404394382,35.656,35.6923,35.6499,35.6923,39388.124
2016-04-13 15:05:00,58.89,58.94,58.87,58.91,25314.97705465165,35.6923,35.7226,35.6802,35.7045,25314.9771
2016-04-13 15:10:00,58.91,58.93,58.87,58.9,28459.18509247671,35.7045,35.7166,35.6802,35.6984,28459.1851
2016-04-13 15:15:00,58.91,58.93,58.89,58.92,30403.28188012794,35.7045,35.7166,35.6923,35.7105,30403.2819
2016-04-13 15:20:00,58.92,58.93,58.89,58.89,16762.61994159366,35.7105,35.7166,35.6923,35.6923,16762.6199
2016-04-13 15:25:00,58.89,58.95,58.89,58.94,40440.82881379502,35.6923,35.7287,35.6923,35.7226,40440.8288
2016-04-13 15:30:00,58.94,59.05,58.94,59.01,55785.00903907663,35.7226,35.7893,35.7226,35.7651,55785.009
2016-04-13 15:35:00,59.01,59.02,58.91,58.94,53558.61493533584,35.7651,35.7711,35.7045,35.7226,53558.6149
2016-04-13 15:40:00,58.94,58.98,58.92,58.95,95520.7898762342,35.7226,35.7469,35.7105,35.7287,95520.7899
2016-04-13 15:45:00,58.96,59.01,58.95,59.0,84943.67959949939,35.7348,35.7651,35.7287,35.759,84943.6796
2016-04-13 15:50:00,59.0,59.02,58.95,58.96,117662.35572243085,35.759,35.7711,35.7287,35.7348,117662.3557
2016-04-13 15:55:00,58.96,59.07,58.95,59.07,205580.5868446669,35.7348,35.8014,35.7287,35.8014,205580.5868
2016-04-14 09:30:00,58.91,58.98,58.74,58.86,80507.57891809207,35.7045,35.7469,35.6014,35.6742,80507.5789
2016-04-14 09:35:00,58.84,58.87,58.74,58.79,89764.98400778751,35.662,35.6802,35.6014,35.6317,89764.984
2016-04-14 09:40:00,58.81,58.83,58.65,58.74,35805.868446669454,35.6439,35.656,35.5469,35.6014,35805.8684
2016-04-14 09:45:00,58.71,58.81,58.69,58.75,210988.7359198999,35.5833,35.6439,35.5711,35.6075,210988.7359
2016-04-14 09:50:00,58.75,58.84,58.71,58.76,63598.94312334863,35.6075,35.662,35.5833,35.6136,63598.9431
2016-04-14 09:55:00,58.76,58.85,58.72,58.85,57179.80809345015,35.6136,35.6681,35.5893,35.6681,57179.8081
2016-04-14 10:00:00,58.85,58.98,58.81,58.97,94444.44444444444,35.6681,35.7469,35.6439,35.7408,94444.4444
2016-04-14 10:05:00,58.96,58.99,58.87,58.88,55394.24280350439,35.7348,35.753,35.6802,35.6863,55394.2428
2016-04-14 10:10:00,58.87,59.0,58.87,58.98,145694.61827284106,35.6802,35.759,35.6802,35.7469,145694.6183
2016-04-14 10:15:00,58.98,58.99,58.84,58.87,43664.302600472816,35.7469,35.753,35.662,35.6802,43664.3026
2016-04-14 10:20:00,58.86,58.94,58.78,58.88,35842.02475316368,35.6742,35.7226,35.6257,35.6863,35842.0248
2016-04-14 10:25:00,58.89,58.94,58.84,58.86,27702.68391044361,35.6923,35.7226,35.662,35.6742,27702.6839
2016-04-14 10:30:00,58.84,58.87,58.8,58.81,33130.30176609651,35.662,35.6802,35.6378,35.6439,33130.3018
2016-04-14 10:35:00,58.81,58.91,58.77,58.89,23931.303017660968,35.6439,35.7045,35.6196,35.6923,23931.303
2016-04-14 10:40:00,58.89,58.91,58.82,58.84,30518.703935474903,35.6923,35.7045,35.6499,35.662,30518.7039
2016-04-14 10:45:00,58.84,58.89,58.8,58.82,25405.367820887222,35.662,35.6923,35.6378,35.6499,25405.3678
2016-04-14 10:50:00,58.81,58.86,58.8,58.85,20870.532610207207,35.6439,35.6742,35.6378,35.6681,20870.5326
2016-04-14 10:55:00,58.83,58.84,58.78,58.82,14824.085662633848,35.656,35.662,35.6257,35.6499,14824.0857
2016-04-14 11:00:00,58.8,58.88,58.79,58.82,26011.681268251985,35.6378,35.6863,35.6317,35.6499,26011.6813
2016-04-14 11:05:00,58.82,58.85,58.79,58.82,38288.13795021555,35.6499,35.6681,35.6317,35.6499,38288.138
2016-04-14 11:10:00,58.83,58.87,58.8,58.81,13555.833680990128,35.656,35.6802,35.6378,35.6439,13555.8337
2016-04-14 11:15:00,58.82,58.89,58.82,58.87,15637.602558754,35.6499,35.6923,35.6499,35.6802,15637.6026
2016-04-14 11:20:00,58.87,58.87,58.79,58.82,21739.674593241554,35.6802,35.6802,35.6317,35.6499,21739.6746
2016-04-14 11:25:00,58.82,58.84,58.79,58.83,15319.148936170212,35.6499,35.662,35.6317,35.656,15319.1489
2016-04-14 11:30:00,58.82,58.87,58.8,58.83,24833.82005284384,35.6499,35.6802,35.6378,35.656,24833.8201
2016-04-14 11:35:00,58.82,58.89,58.82,58.86,16433.041301627036,35.6499,35.6923,35.6499,35.6742,16433.0413
2016-04-14 11:40:00,58.87,58.87,58.82,58.84,20421.36003337505,35.6802,35.6802,35.6499,35.662,20421.36
2016-04-14 11:45:00,58.84,58.85,58.82,58.83,16704.21360033375,35.662,35.6681,35.6499,35.656,16704.2136
2016-04-14 11:50:00,58.82,58.87,58.81,58.83,30511.750799610625,35.6499,35.6802,35.6439,35.656,30511.7508
2016-04-14 11:55:00,58.82,58.89,58.82,58.89,95043.80475594492,35.6499,35.6923,35.6499,35.6923,95043.8048
2016-04-14 12:00:00,58.9,58.99,58.89,58.99,45358.08649701016,35.6984,35.753,35.6923,35.753,45358.0865
2016-04-14 12:05:00,58.98,59.0,58.94,58.98,18466.138228340984,35.7469,35.759,35.7226,35.7469,18466.1382
2016-04-14 12:10:00,58.99,59.04,58.99,59.04,7562.23056598526,35.753,35.7833,35.753,35.7833,7562.2306
2016-04-14 12:15:00,59.03,59.07,59.02,59.07,11839.79974968711,35.7772,35.8014,35.7711,35.8014,11839.7997
2016-04-14 12:20:00,59.07,59.08,59.02,59.05,6987.901543596163,35.8014,35.8075,35.7711,35.7893,6987.9015
2016-04-14 12:25:00,59.05,59.09,59.05,59.05,5406.758448060075,35.7893,35.8136,35.7893,35.7893,5406.7584
2016-04-14 12:30:00,59.05,59.1,58.99,59.04,17940.48115700181,35.7893,35.8196,35.753,35.7833,17940.4812
2016-04-14 12:35:00,59.05,59.11,59.05,59.11,5981.087470449173,35.7893,35.8257,35.7893,35.8257,5981.0875
2016-04-14 12:40:00,59.1,59.16,59.08,59.15,15074.398553747742,35.8196,35.856,35.8075,35.8499,15074.3986
2016-04-14 12:45:00,59.15,59.15,59.09,59.1,7247.948824920039,35.8499,35.8499,35.8136,35.8196,7247.9488
2016-04-14 12:50:00,59.11,59.13,59.1,59.11,6104.853288833265,35.8257,35.8378,35.8196,35.8257,6104.8533
2016-04-14 12:55:00,59.11,59.13,59.08,59.11,5886.524822695036,35.8257,35.8378,35.8075,35.8257,5886.5248
2016-04-14 13:00:00,59.1,59.1,59.04,59.05,9949.937421777222,35.8196,35.8196,35.7833,35.7893,9949.9374
2016-04-14 13:05:00,59.07,59.13,59.07,59.13,13395.911556111809,35.8014,35.8378,35.8014,35.8378,13395.9116
2016-04-14 13:10:00,59.13,59.16,59.13,59.13,9317.202058128216,35.8378,35.856,35.8378,35.8378,9317.2021
2016-04-14 13:15:00,59.13,59.15,59.1,59.11,40329.57863996663,35.8378,35.8499,35.8196,35.8257,40329.5786
2016-04-14 13:20:00,59.1,59.13,59.1,59.1,22123.48769294952,35.8196,35.8378,35.8196,35.8196,22123.4877
2016-04-14 13:25:00,59.1,59.12,59.1,59.12,8005.840634125991,35.8196,35.8317,35.8196,35.8317,8005.8406
2016-04-14 13:30:00,59.12,59.14,59.09,59.11,24060.63134473648,35.8317,35.8439,35.8136,35.8257,24060.6313
2016-04-14 13:35:00,59.12,59.13,59.09,59.1,24714.22611597831,35.8317,35.8378,35.8136,35.8196,24714.2261
2016-04-14 13:40:00,59.09,59.12,59.08,59.12,6260.603532193019,35.8136,35.8317,35.8075,35.8317,6260.6035
2016-04-14 13:45:00,59.11,59.12,59.08,59.08,12854.957585871229,35.8257,35.8317,35.8075,35.8075,12854.9576
2016-04-14 13:50:00,59.08,59.1,59.06,59.07,31220.97065776665,35.8075,35.8196,35.7954,35.8014,31220.9707
2016-04-14 13:55:00,59.07,59.1,59.05,59.1,15534.696147962732,35.8014,35.8196,35.7893,35.8196,15534.6961
2016-04-14 14:00:00,59.1,59.1,59.05,59.06,11818.940342094284,35.8196,35.8196,35.7893,35.7954,11818.9403
2016-04-14 14:05:00,59.06,59.1,59.04,59.05,24447.22569879016,35.7954,35.8196,35.7833,35.7893,24447.2257
2016-04-14 14:10:00,59.05,59.11,59.04,59.07,24221.94409678765,35.7893,35.8257,35.7833,35.8014,24221.9441
2016-04-14 14:15:00,59.06,59.09,59.05,59.07,18279.79418717842,35.7954,35.8136,35.7893,35.8014,18279.7942
2016-04-14 14:20:00,59.07,59.09,59.06,59.07,10652.204144068975,35.8014,35.8136,35.7954,35.8014,10652.2041
2016-04-14 14:25:00,59.07,59.09,59.05,59.05,6903.07328605201,35.8014,35.8136,35.7893,35.7893,6903.0733
2016-04-14 14:30:00,59.06,59.07,59.04,59.04,9183.70184953414,35.7954,35.8014,35.7833,35.7833,9183.7018
2016-04-14 14:35:00,59.05,59.11,59.05,59.1,11963.5655680712,35.7893,35.8257,35.7893,35.8196,11963.5656
2016-04-14 14:40:00,59.1,59.14,59.08,59.08,15491.586705604228,35.8196,35.8439,35.8075,35.8075,15491.5867
2016-04-14 14:45:00,59.08,59.14,59.07,59.09,21754.97149214296,35.8075,35.8439,35.8014,35.8136,21754.9715
2016-04-14 14:50:00,59.09,59.1,59.07,59.07,88436.93505771103,35.8136,35.8196,35.8014,35.8014,88436.9351
2016-04-14 14:55:00,59.08,59.09,59.02,59.05,132529.55082742317,35.8075,35.8136,35.7711,35.7893,132529.5508
2016-04-14 15:00:00,59.05,59.09,59.05,59.07,16232.790988735922,35.7893,35.8136,35.7893,35.8014,16232.791
2016-04-14 15:05:00,59.07,59.12,59.06,59.12,12824.36378806842,35.8014,35.8317,35.7954,35.8317,12824.3638
2016-04-14 15:10:00,59.12,59.12,59.06,59.07,28436.93505771103,35.8317,35.8317,35.7954,35.8014,28436.9351
2016-04-14 15:15:00,59.07,59.13,59.06,59.12,21710.4714226116,35.8014,35.8378,35.7954,35.8317,21710.4714
2016-04-14 15:20:00,59.12,59.18,59.12,59.15,18506.46641635378,35.8317,35.8681,35.8317,35.8499,18506.4664
2016-04-14 15:25:00,59.13,59.17,59.11,59.15,27773.60589625921,35.8378,35.862,35.8257,35.8499,27773.6059
2016-04-14 15:30:00,59.15,59.21,59.14,59.2,27527.46488666389,35.8499,35.8863,35.8439,35.8802,27527.4649
2016-04-14 15:35:00,59.2,59.24,59.2,59.24,32707.55110554861,35.8802,35.9045,35.8802,35.9045,32707.5511
2016-04-14 15:40:00,59.24,59.24,59.19,59.22,43717.14643304131,35.9045,35.9045,35.8742,35.8924,43717.1464
2016-04-14 15:45:00,59.22,59.28,59.21,59.21,65052.14851898207,35.8924,35.9287,35.8863,35.8863,65052.1485
2016-04-14 15:50:00,59.21,59.22,59.17,59.19,44007.78751216799,35.8863,35.8924,35.862,35.8742,44007.7875
2016-04-14 15:55:00,59.19,59.23,59.16,59.19,160410.23501599222,35.8742,35.8984,35.856,35.8742,160410.235
2016-04-15 09:30:00,59.15,59.23,59.02,59.05,208723.40425531915,35.8499,35.8984,35.7711,35.7893,208723.4043
2016-04-15 09:35:00,59.02,59.11,58.97,59.04,23902.09984703101,35.7711,35.8257,35.7408,35.7833,23902.0998
2016-04-15 09:40:00,59.03,59.11,59.02,59.05,21059.65790571548,35.7772,35.8257,35.7711,35.7893,21059.6579
2016-04-15 09:45:00,59.05,59.16,59.02,59.13,23448.755388680296,35.7893,35.856,35.7711,35.8378,23448.7554
2016-04-15 09:50:00,59.14,59.16,59.06,59.08,97731.88708107355,35.8439,35.856,35.7954,35.8075,97731.8871
2016-04-15 09:55:00,59.1,59.22,59.08,59.15,28015.575024335976,35.8196,35.8924,35.8075,35.8499,28015.575
2016-04-15 10:00:00,59.14,59.15,59.07,59.08,36339.86928104576,35.8439,35.8499,35.8014,35.8075,36339.8693
2016-04-15 10:05:00,59.06,59.15,59.05,59.07,41935.7530246141,35.7954,35.8499,35.7893,35.8014,41935.753
2016-04-15 10:10:00,59.06,59.1,59.05,59.08,12519.816437213183,35.7954,35.8196,35.7893,35.8075,12519.8164
2016-04-15 10:15:00,59.07,59.12,59.06,59.1,100582.67278542624,35.8014,35.8317,35.7954,35.8196,100582.6728
2016-04-15 10:20:00,59.11,59.13,58.98,59.0,36086.77513558616,35.8257,35.8378,35.7469,35.759,36086.7751
2016-04-15 10:25:00,58.99,58.99,58.9,58.97,32597.691558893064,35.753,35.753,35.6984,35.7408,32597.6916
2016-04-15 10:30:00,58.95,59.02,58.95,58.98,13604.50563204005,35.7287,35.7711,35.7287,35.7469,13604.5056
2016-04-15 10:35:00,58.97,58.99,58.92,58.92,38968.15463774162,35.7408,35.753,35.7105,35.7105,38968.1546
2016-04-15 10:40:00,58.92,59.05,58.9,59.04,42786.81685440134,35.7105,35.7893,35.6984,35.7833,42786.8169
2016-04-15 10:45:00,59.04,59.05,58.92,58.95,27452.37101932972,35.7833,35.7893,35.7105,35.7287,27452.371
2016-04-15 10:50:00,58.95,59.02,58.93,58.94,38130.99707968294,35.7287,35.7711,35.7166,35.7226,38130.9971
2016-04-15 10:55:00,58.96,58.97,58.92,58.95,23947.990543735228,35.7348,35.7408,35.7105,35.7287,23947.9905
2016-04-15 11:00:00,58.94,58.95,58.89,58.9,40378.25059101655,35.7226,35.7287,35.6923,35.6984,40378.2506
2016-04-15 11:05:00,58.89,58.97,58.87,58.93,16581.838409122516,35.6923,35.7408,35.6802,35.7166,16581.8384
2016-04-15 11:10:00,58.92,58.96,58.88,58.91,55842.02475316368,35.7105,35.7348,35.6863,35.7045,55842.0248
2016-04-15 11:15:00,58.91,58.92,58.87,58.91,63397.30218328466,35.7045,35.7105,35.6802,35.7045,63397.3022
2016-04-15 11:20:00,58.92,58.92,58.83,58.87,17228.48004450007,35.7105,35.7105,35.656,35.6802,17228.48
2016-04-15 11:25:00,58.87,58.89,58.84,58.86,8774.857460714784,35.6802,35.6923,35.662,35.6742,8774.8575
2016-04-15 11:30:00,58.84,58.92,58.84,58.91,18891.6701432346,35.662,35.7105,35.662,35.7045,18891.6701
2016-04-15 11:35:00,58.91,58.92,58.86,58.86,45106.382978723406,35.7045,35.7105,35.6742,35.6742,45106.383
2016-04-15 11:40:00,58.86,58.88,58.84,58.85,19062.71728549576,35.6742,35.6863,35.662,35.6681,19062.7173
2016-04-15 11:45:00,58.85,58.87,58.84,58.84,10638.297872340429,35.6681,35.6802,35.662,35.662,10638.2979
2016-04-15 11:50:00,58.84,58.88,58.83,58.87,13039.910999860938,35.662,35.6863,35.656,35.6802,13039.911
2016-04-15 11:55:00,58.87,58.87,58.84,58.85,8738.701154220555,35.6802,35.6802,35.662,35.6681,8738.7012
2016-04-15 12:00:00,58.85,58.85,58.82,58.84,18609.372827145045,35.6681,35.6681,35.6499,35.662,18609.3728
2016-04-15 12:05:00,58.84,58.88,58.82,58.87,16142.40022250035,35.662,35.6863,35.6499,35.6802,16142.4002
2016-04-15 12:10:00,58.87,58.87,58.82,58.83,15664.024475038244,35.6802,35.6802,35.6499,35.656,15664.0245
2016-04-15 12:15:00,58.82,58.87,58.81,58.85,10554.860241969129,35.6499,35.6802,35.6439,35.6681,10554.8602
2016-04-15 12:20:00,58.85,58.87,58.84,58.84,18310.38798498123,35.6681,35.6802,35.662,35.662,18310.388
2016-04-15 12:25:00,58.86,58.86,58.82,58.84,24758.726185509666,35.6742,35.6742,35.6499,35.662,24758.7262
2016-04-15 12:30:00,58.84,58.84,58.81,58.82,10826.032540675846,35.662,35.662,35.6439,35.6499,10826.0325
2016-04-15 12:35:00,58.81,58.84,58.79,58.82,15237.101932971773,35.6439,35.662,35.6317,35.6499,15237.1019
2016-04-15 12:40:00,58.82,58.82,58.74,58.74,10152.968989014043,35.6499,35.6499,35.6014,35.6014,10152.969
2016-04-15 12:45:00,58.76,58.79,58.71,58.76,16965.651508830484,35.6136,35.6317,35.5833,35.6136,16965.6515
2016-04-15 12:50:00,58.75,58.78,58.71,58.73,14035.600055625087,35.6075,35.6257,35.5833,35.5954,14035.6001
2016-04-15 12:55:00,58.73,58.74,58.71,58.74,6487.275761368378,35.5954,35.6014,35.5833,35.6014,6487.2758
2016-04-15 13:00:00,58.74,58.74,58.66,58.72,24430.538172715897,35.6014,35.6014,35.5529,35.5893,24430.5382
2016-04-15 13:05:00,58.72,58.74,58.71,58.73,10102.906410791267,35.5893,35.6014,35.5833,35.5954,10102.9064
2016-04-15 13:10:00,58.72,58.74,58.71,58.72,8934.779585593104,35.5893,35.6014,35.5833,35.5893,8934.7796
2016-04-15 13:15:00,58.71,58.75,58.7,58.73,7229.870671672925,35.5833,35.6075,35.5772,35.5954,7229.8707
2016-04-15 13:20:00,58.73,58.76,58.69,58.69,8811.013767209011,35.5954,35.6136,35.5711,35.5711,8811.0138
2016-04-15 13:25:00,58.7,58.7,58.66,58.67,10603.532193019051,35.5772,35.5772,35.5529,35.559,10603.5322
2016-04-15 13:30:00,58.66,58.69,58.65,58.67,15707.133917396748,35.5529,35.5711,35.5469,35.559,15707.1339
2016-04-15 13:35:00,58.66,58.68,58.61,58.66,27377.27715199556,35.5529,35.5651,35.5226,35.5529,27377.2772
2016-04-15 13:40:00,58.65,58.66,58.61,58.63,17901.54359616187,35.5469,35.5529,35.5226,35.5348,17901.5436
2016-04-15 13:45:00,58.64,58.65,58.61,58.62,17754.137115839247,35.5408,35.5469,35.5226,35.5287,17754.1371
2016-04-15 13:50:00,58.63,58.64,58.6,58.6,24224.72535113336,35.5348,35.5408,35.5166,35.5166,24224.7254
2016-04-15 13:55:00,58.6,58.63,58.59,58.6,8256.153525239884,35.5166,35.5348,35.5105,35.5166,8256.1535
2016-04-15 14:00:00,58.61,58.63,58.59,58.61,21467.111667361984,35.5226,35.5348,35.5105,35.5226,21467.1117
2016-04-15 14:05:00,58.61,58.62,58.57,58.59,38399.38812404394,35.5226,35.5287,35.4984,35.5105,38399.3881
2016-04-15 14:10:00,58.6,58.65,58.59,58.61,24181.61590877486,35.5166,35.5469,35.5105,35.5226,24181.6159
2016-04-15 14:15:00,58.61,58.62,58.56,58.61,24715.616743151164,35.5226,35.5287,35.4923,35.5226,24715.6167
2016-04-15 14:20:00,58.61,58.63,58.58,58.61,30520.094562647755,35.5226,35.5348,35.5045,35.5226,30520.0946
2016-04-15 14:25:00,58.61,58.64,58.59,58.64,30838.548185231542,35.5226,35.5408,35.5105,35.5408,30838.5482
2016-04-15 14:30:00,58.64,58.68,58.63,58.67,22544.847726324573,35.5408,35.5651,35.5348,35.559,22544.8477
2016-04-15 14:35:00,58.67,58.82,58.66,58.79,79906.82797941873,35.559,35.6499,35.5529,35.6317,79906.828
2016-04-15 14:40:00,58.8,58.87,58.8,58.84,27143.65178695592,35.6378,35.6802,35.6378,35.662,27143.6518
2016-04-15 14:45:00,58.83,58.83,58.77,58.79,30399.109998609376,35.656,35.656,35.6196,35.6317,30399.11
2016-04-15 14:50:00,58.79,58.8,58.76,58.79,28321.513002364067,35.6317,35.6378,35.6136,35.6317,28321.513
2016-04-15 14:55:00,58.79,58.79,58.74,58.77,34242.80350438048,35.6317,35.6317,35.6014,35.6196,34242.8035
2016-04-15 15:00:00,58.77,58.88,58.73,58.81,93194.27061604784,35.6196,35.6863,35.5954,35.6439,93194.2706
2016-04-15 15:05:00,58.82,58.83,58.76,58.76,32265.331664580728,35.6499,35.656,35.6136,35.6136,32265.3317
2016-04-15 15:10:00,58.77,58.82,58.76,58.77,31211.23626755667,35.6196,35.6499,35.6136,35.6196,31211.2363
2016-04-15 15:15:00,58.77,58.8,58.76,58.79,42361.28493950772,35.6196,35.6378,35.6136,35.6317,42361.2849
2016-04-15 15:20:00,58.79,58.84,58.78,58.79,51223.75191211237,35.6317,35.662,35.6257,35.6317,51223.7519
2016-04-15 15:25:00,58.79,58.82,58.77,58.79,34726.741760534,35.6317,35.6499,35.6196,35.6317,34726.7418
2016-04-15 15:30:00,58.79,58.82,58.77,58.79,55768.32151300237,35.6317,35.6499,35.6196,35.6317,55768.3215
2016-04-15 15:35:00,58.79,58.82,58.76,58.81,49628.70254484773,35.6317,35.6499,35.6136,35.6439,49628.7025
2016-04-15 15:40:00,58.82,58.82,58.76,58.76,52810.45751633988,35.6499,35.6499,35.6136,35.6136,52810.4575
2016-04-15 15:45:00,58.76,58.8,58.76,58.79,59688.4995132805,35.6136,35.6378,35.6136,35.6317,59688.4995
2016-04-15 15:50:00,58.79,58.81,58.76,58.79,104539.0070921986,35.6317,35.6439,35.6136,35.6317,104539.0071
2016-04-15 15:55:00,58.79,58.89,58.79,58.85,254751.77304964545,35.6317,35.6923,35.6317,35.6681,254751.773
2016-04-18 09:30:00,58.94,59.07,58.86,58.91,87822.27784730915,35.7226,35.8014,35.6742,35.7045,87822.2778
2016-04-18 09:35:00,58.92,58.92,58.8,58.85,111061.04853288834,35.7105,35.7105,35.6378,35.6681,111061.0485
2016-04-18 09:40:00,58.85,59.1,58.84,59.01,59883.18731748019,35.6681,35.8196,35.662,35.7651,59883.1873
2016-04-18 09:45:00,58.99,59.03,58.93,58.96,34444.444444444445,35.753,35.7772,35.7166,35.7348,34444.4444
2016-04-18 09:50:00,58.95,58.97,58.92,58.96,16663.885412320957,35.7287,35.7408,35.7105,35.7348,16663.8854
2016-04-18 09:55:00,58.97,58.97,58.92,58.92,25896.25921290502,35.7408,35.7408,35.7105,35.7105,25896.2592
2016-04-18 10:00:00,58.93,58.99,58.91,58.93,98441.1069392296,35.7166,35.753,35.7045,35.7166,98441.1069
2016-04-18 10:05:00,58.93,59.03,58.92,58.95,36338.4786538729,35.7166,35.7772,35.7105,35.7287,36338.4787
2016-04-18 10:10:00,58.95,59.0,58.95,58.97,44476.42886942011,35.7287,35.759,35.7287,35.7408,44476.4289
2016-04-18 10:15:00,58.97,59.02,58.97,59.02,66011.68126825198,35.7408,35.7711,35.7408,35.7711,66011.6813
2016-04-18 10:20:00,59.03,59.15,59.02,59.1,22736.75427617856,35.7772,35.8499,35.7711,35.8196,22736.7543
2016-04-18 10:25:00,59.1,59.12,59.0,59.01,95805.86844666944,35.8196,35.8317,35.759,35.7651,95805.8684
2016-04-18 10:30:00,59.01,59.13,59.0,59.11,60771.79808093451,35.7651,35.8378,35.759,35.8257,60771.7981
2016-04-18 10:35:00,59.11,59.12,59.02,59.03,57062.995410930336,35.8257,35.8317,35.7711,35.7772,57062.9954
2016-04-18 10:40:00,59.03,59.05,58.97,59.03,86733.41677096371,35.7772,35.7893,35.7408,35.7772,86733.4168
2016-04-18 10:45:00,59.04,59.05,59.0,59.05,17941.871784174666,35.7833,35.7893,35.759,35.7893,17941.8718
2016-04-18 10:50:00,59.05,59.07,59.0,59.05,42721.45737727716,35.7893,35.8014,35.759,35.7893,42721.4574
2016-04-18 10:55:00,59.03,59.04,58.94,58.96,34278.95981087471,35.7772,35.7833,35.7226,35.7348,34278.9598
2016-04-18 11:00:00,58.94,58.95,58.88,58.92,19657.90571547768,35.7226,35.7287,35.6863,35.7105,19657.9057
2016-04-18 11:05:00,58.92,58.97,58.91,58.95,21889.86232790989,35.7105,35.7408,35.7045,35.7287,21889.8623
2016-04-18 11:10:00,58.95,58.97,58.93,58.94,16014.462522597692,35.7287,35.7408,35.7166,35.7226,16014.4625
2016-04-18 11:15:00,58.94,58.98,58.93,58.94,17499.652343206788,35.7226,35.7469,35.7166,35.7226,17499.6523
2016-04-18 11:20:00,58.94,58.98,58.93,58.93,10158.531497705466,35.7226,35.7469,35.7166,35.7166,10158.5315
2016-04-18 11:25:00,58.93,58.96,58.62,58.87,77327.21457377278,35.7166,35.7348,35.5287,35.6802,77327.2146
2016-04-18 11:30:00,58.87,58.87,58.79,58.81,25622.305659852595,35.6802,35.6802,35.6317,35.6439,25622.3057
2016-04-18 11:35:00,58.8,58.88,58.79,58.86,186095.1188986233,35.6378,35.6863,35.6317,35.6742,186095.1189
2016-04-18 11:40:00,58.86,58.87,58.82,58.86,41539.42428035044,35.6742,35.6802,35.6499,35.6742,41539.4243
2016-04-18 11:45:00,58.87,58.9,58.86,58.89,68306.21610346266,35.6802,35.6984,35.6742,35.6923,68306.2161
2016-04-18 11:50:00,58.91,58.97,58.89,58.96,40178.00027812544,35.7045,35.7408,35.6923,35.7348,40178.0003
2016-04-18 11:55:00,58.97,58.99,58.95,58.97,27132.52676957308,35.7408,35.753,35.7287,35.7408,27132.5268
2016-04-18 12:00:00,58.97,59.05,58.96,59.05,11168.126825198166,35.7408,35.7893,35.7348,35.7893,11168.1268
2016-04-18 12:05:00,59.06,59.08,59.02,59.02,20620.21971909331,35.7954,35.8075,35.7711,35.7711,20620.2197
2016-04-18 12:10:00,59.02,59.05,59.02,59.03,6996.245306633292,35.7711,35.7893,35.7711,35.7772,6996.2453
2016-04-18 12:15:00,59.02,59.03,58.99,59.02,9511.889862327913,35.7711,35.7772,35.753,35.7711,9511.8899
2016-04-18 12:20:00,59.03,59.07,59.02,59.07,24445.8350716173,35.7772,35.8014,35.7711,35.8014,24445.8351
2016-04-18 12:25:00,59.07,59.12,59.07,59.1,12675.56668057294,35.8014,35.8317,35.8014,35.8196,12675.5667
2016-04-18 12:30:00,59.09,59.14,59.07,59.12,15205.117507996109,35.8136,35.8439,35.8014,35.8317,15205.1175
2016-04-18 12:35:00,59.11,59.18,59.11,59.16,20293.4223334724,35.8257,35.8681,35.8257,35.856,20293.4223
2016-04-18 12:40:00,59.16,59.17,59.12,59.13,18492.560144625226,35.856,35.862,35.8317,35.8378,18492.5601
2016-04-18 12:45:00,59.15,59.15,59.1,59.12,13096.92671394799,35.8499,35.8499,35.8196,35.8317,13096.9267
2016-04-18 12:50:00,59.1,59.11,59.09,59.1,13611.458767904323,35.8196,35.8257,35.8136,35.8196,13611.4588
2016-04-18 12:55:00,59.09,59.1,59.06,59.08,11087.470449172575,35.8136,35.8196,35.7954,35.8075,11087.4704
2016-04-18 13:00:00,59.06,59.08,59.05,59.05,14100.959532749272,35.7954,35.8075,35.7893,35.7893,14100.9595
2016-04-18 13:05:00,59.05,59.08,59.05,59.07,6858.573216520651,35.7893,35.8075,35.7893,35.8014,6858.5732
2016-04-18 13:10:00,59.07,59.08,59.05,59.08,13409.817827840356,35.8014,35.8075,35.7893,35.8075,13409.8178
2016-04-18 13:15:00,59.08,59.13,59.07,59.1,8766.513697677654,35.8075,35.8378,35.8014,35.8196,8766.5137
2016-04-18 13:20:00,59.1,59.12,59.09,59.11,14373.522458628842,35.8196,35.8317,35.8136,35.8257,14373.5225
2016-04-18 13:25:00,59.1,59.12,59.07,59.12,10755.110554860245,35.8196,35.8317,35.8014,35.8317,10755.1106
2016-04-18 13:30:00,59.13,59.15,59.12,59.13,8008.621888471702,35.8378,35.8499,35.8317,35.8378,8008.6219
2016-04-18 13:35:00,59.14,59.15,59.11,59.15,11857.877902934224,35.8439,35.8499,35.8257,35.8499,11857.8779
2016-04-18 13:40:00,59.15,59.2,59.15,59.2,11177.86121540815,35.8499,35.8802,35.8499,35.8802,11177.8612
2016-04-18 13:45:00,59.2,59.23,59.18,59.21,6570.713391739675,35.8802,35.8984,35.8681,35.8863,6570.7134
2016-04-18 13:50:00,59.2,59.22,59.17,59.21,10863.579474342929,35.8802,35.8924,35.862,35.8863,10863.5795
2016-04-18 13:55:00,59.21,59.22,59.17,59.2,12959.254623835352,35.8863,35.8924,35.862,35.8802,12959.2546
2016-04-18 14:00:00,59.19,59.2,59.16,59.2,14520.928938951469,35.8742,35.8802,35.856,35.8802,14520.9289
2016-04-18 14:05:00,59.2,59.23,59.19,59.2,10750.938673341678,35.8802,35.8984,35.8742,35.8802,10750.9387
2016-04-18 14:10:00,59.21,59.21,59.17,59.21,7909.887359199,35.8863,35.8863,35.862,35.8863,7909.8874
2016-04-18 14:15:00,59.21,59.23,59.2,59.22,8270.059796968433,35.8863,35.8984,35.8802,35.8924,8270.0598
2016-04-18 14:20:00,59.22,59.26,59.19,59.23,25665.4151022111,35.8924,35.9166,35.8742,35.8984,25665.4151
2016-04-18 14:25:00,59.24,59.29,59.24,59.27,6853.010707829231,35.9045,35.9348,35.9045,35.9227,6853.0107
2016-04-18 14:30:00,59.28,59.29,59.15,59.21,214498.6789041858,35.9287,35.9348,35.8499,35.8863,214498.6789
2016-04-18 14:35:00,59.2,59.27,59.2,59.27,29781.67153386177,35.8802,35.9227,35.8802,35.9227,29781.6715
2016-04-18 14:40:00,59.26,59.32,59.25,59.31,19332.49895702962,35.9166,35.953,35.9105,35.9469,19332.499
2016-04-18 14:45:00,59.31,59.32,59.3,59.31,11916.284244194132,35.9469,35.953,35.9408,35.9469,11916.2842
2016-04-18 14:50:00,59.32,59.35,59.31,59.34,31098.59546655542,35.953,35.9711,35.9469,35.9651,31098.5955
2016-04-18 14:55:00,59.33,59.38,59.33,59.38,21985.815602836883,35.959,35.9893,35.959,35.9893,21985.8156
2016-04-18 15:00:00,59.38,59.43,59.38,59.4,35775.274648866645,35.9893,36.0196,35.9893,36.0014,35775.2746
2016-04-18 15:05:00,59.39,59.4,59.37,59.4,24106.52204144069,35.9954,36.0014,35.9833,36.0014,24106.522
2016-04-18 15:10:00,59.39,59.4,59.37,59.38,30499.23515505493,35.9954,36.0014,35.9833,35.9893,30499.2352
2016-04-18 15:15:00,59.38,59.4,59.37,59.4,19742.73397302184,35.9893,36.0014,35.9833,36.0014,19742.734
2016-04-18 15:20:00,59.4,59.4,59.34,59.35,30926.157697121405,36.0014,36.0014,35.9651,35.9711,30926.1577
2016-04-18 15:25:00,59.34,59.38,59.33,59.33,25103.60172437769,35.9651,35.9893,35.959,35.959,25103.6017
2016-04-18 15:30:00,59.33,59.37,59.32,59.35,38249.20038937561,35.959,35.9833,35.953,35.9711,38249.2004
2016-04-18 15:35:00,59.34,59.34,59.3,59.31,75666.80572938395,35.9651,35.9651,35.9408,35.9469,75666.8057
2016-04-18 15:40:00,59.3,59.38,59.3,59.37,52400.22250034766,35.9408,35.9893,35.9408,35.9833,52400.2225
2016-04-18 15:45:00,59.38,59.4,59.36,59.37,56243.916006118765,35.9893,36.0014,35.9772,35.9833,56243.916
2016-04-18 15:50:00,59.37,59.38,59.34,59.38,45712.69642608817,35.9833,35.9893,35.9651,35.9893,45712.6964
2016-04-18 15:55:00,59.38,59.4,59.37,59.39,143457.09915171744,35.9893,36.0014,35.9833,35.9954,143457.0992
2016-04-19 09:30:00,58.59,58.76,57.97,58.21,163813.0997079683,35.5105,35.6136,35.1347,35.2802,163813.0997
2016-04-19 09:35:00,58.21,58.3,57.74,58.1,171764.70588235295,35.2802,35.3348,34.9953,35.2135,171764.7059
2016-04-19 09:40:00,58.14,58.48,58.07,58.25,67774.99652343207,35.2378,35.4439,35.1954,35.3045,67774.9965
2016-04-19 09:45:00,58.3,58.56,58.28,58.37,103910.44361006816,35.3348,35.4923,35.3226,35.3772,103910.4436
2016-04-19 09:50:00,58.43,58.72,58.41,58.68,126131.27520511752,35.4135,35.5893,35.4014,35.5651,126131.2752
2016-04-19 09:55:00,58.68,58.84,58.67,58.79,81461.54915867056,35.5651,35.662,35.559,35.6317,81461.5492
2016-04-19 10:00:00,58.77,58.96,58.64,58.96,56284.24419413156,35.6196,35.7348,35.5408,35.7348,56284.2442
2016-04-19 10:05:00,58.94,58.99,58.87,58.92,85262.13322208317,35.7226,35.753,35.6802,35.7105,85262.1332
2016-04-19 10:10:00,58.9,58.97,58.87,58.89,46791.82311222362,35.6984,35.7408,35.6802,35.6923,46791.8231
2016-04-19 10:15:00,58.92,58.99,58.89,58.92,45173.133083020446,35.7105,35.753,35.6923,35.7105,45173.1331
2016-04-19 10:20:00,58.93,59.05,58.92,58.97,54135.72521207065,35.7166,35.7893,35.7105,35.7408,54135.7252
2016-04-19 10:25:00,58.98,58.99,58.9,58.93,27559.44931163956,35.7469,35.753,35.6984,35.7166,27559.4493
2016-04-19 10:30:00,58.92,58.95,58.85,58.87,40000.0,35.7105,35.7287,35.6681,35.6802,40000.0
2016-04-19 10:35:00,58.87,58.95,58.82,58.94,97672.0901126408,35.6802,35.7287,35.6499,35.7226,97672.0901
2016-04-19 10:40:00,58.94,59.0,58.87,58.88,168837.43568349327,35.7226,35.759,35.6802,35.6863,168837.4357
2016-04-19 10:45:00,58.88,58.97,58.86,58.86,43024.61410095954,35.6863,35.7408,35.6742,35.6742,43024.6141
2016-04-19 10:50:00,58.87,58.96,58.81,58.84,106620.77596996246,35.6802,35.7348,35.6439,35.662,106620.776
2016-04-19 10:55:00,58.83,58.94,58.82,58.87,46149.35335836463,35.656,35.7226,35.6499,35.6802,46149.3534
2016-04-19 11:00:00,58.87,58.89,58.69,58.71,190898.3451536644,35.6802,35.6923,35.5711,35.5833,190898.3452
2016-04-19 11:05:00,58.7,58.85,58.69,58.72,26248.087887637328,35.5772,35.6681,35.5711,35.5893,26248.0879
2016-04-19 11:10:00,58.71,58.81,58.66,58.69,33006.53594771242,35.5833,35.6439,35.5529,35.5711,33006.5359
2016-04-19 11:15:00,58.69,58.71,58.66,58.68,13336.114587679043,35.5711,35.5833,35.5529,35.5651,13336.1146
2016-04-19 11:20:00,58.67,58.75,58.58,58.63,76471.97886246697,35.559,35.6075,35.5045,35.5348,76471.9789
2016-04-19 11:25:00,58.63,58.64,58.56,58.6,15257.961340564596,35.5348,35.5408,35.4923,35.5166,15257.9613
2016-04-19 11:30:00,58.61,59.25,58.61,59.23,423827.00597969687,35.5226,35.9105,35.5226,35.8984,423827.006
2016-04-19 11:35:00,59.22,59.33,59.08,59.3,147918.23112223615,35.8924,35.959,35.8075,35.9408,147918.2311
2016-04-19 11:40:00,59.31,59.5,59.24,59.5,103475.17730496454,35.9469,36.0621,35.9045,36.0621,103475.1773
2016-04-19 11:45:00,59.52,59.52,59.27,59.3,41241.83006535948,36.0742,36.0742,35.9227,35.9408,41241.8301
2016-04-19 11:50:00,59.3,59.42,59.17,59.35,74704.49172576833,35.9408,36.0136,35.862,35.9711,74704.4917
2016-04-19 11:55:00,59.35,59.51,59.34,59.43,177097.7610902517,35.9711,36.0681,35.9651,36.0196,177097.7611
2016-04-19 12:00:00,59.44,59.46,59.36,59.4,190424.1412877208,36.0257,36.0378,35.9772,36.0014,190424.1413
2016-04-19 12:05:00,59.38,59.43,59.2,59.22,131964.95619524407,35.9893,36.0196,35.8802,35.8924,131964.9562
2016-04-19 12:10:00,59.2,59.4,59.2,59.38,85640.38381309972,35.8802,36.0014,35.8802,35.9893,85640.3838
2016-04-19 12:15:00,59.38,59.46,59.35,59.41,114116.25643165068,35.9893,36.0378,35.9711,36.0075,114116.2564
2016-04-19 12:20:00,59.42,59.47,59.4,59.4,49952.71867612294,36.0136,36.0439,36.0014,36.0014,49952.7187
2016-04-19 12:25:00,59.39,59.39,59.25,59.25,74676.67918231123,35.9954,35.9954,35.9105,35.9105,74676.6792
2016-04-19 12:30:00,59.25,59.27,59.13,59.16,48599.63843693506,35.9105,35.9227,35.8378,35.856,48599.6384
2016-04-19 12:35:00,59.15,59.24,59.09,59.2,102768.73870115425,35.8499,35.9045,35.8136,35.8802,102768.7387
2016-04-19 12:40:00,59.2,59.25,59.11,59.23,90507.57891809208,35.8802,35.9105,35.8257,35.8984,90507.5789
2016-04-19 12:45:00,59.24,59.24,59.1,59.12,96836.32318175498,35.9045,35.9045,35.8196,35.8317,96836.3232
2016-04-19 12:50:00,59.11,59.2,59.08,59.17,82530.94145459603,35.8257,35.8802,35.8075,35.862,82530.9415
2016-04-19 12:55:00,59.17,59.17,59.04,59.07,62390.48811013768,35.862,35.862,35.7833,35.8014,62390.4881
2016-04-19 13:00:00,59.07,59.07,59.01,59.05,90539.56334306773,35.8014,35.8014,35.7651,35.7893,90539.5633
2016-04-19 13:05:00,59.05,59.05,58.99,59.0,165371.9927687387,35.7893,35.7893,35.753,35.759,165371.9928
2016-04-19 13:10:00,59.01,59.04,58.99,59.02,77128.35488805451,35.7651,35.7833,35.753,35.7711,77128.3549
2016-04-19 13:15:00,59.02,59.08,59.0,59.04,35285.7738840217,35.7711,35.8075,35.759,35.7833,35285.7739
2016-04-19 13:20:00,59.02,59.06,58.99,59.05,22544.847726324573,35.7711,35.7954,35.753,35.7893,22544.8477
2016-04-19 13:25:00,59.05,59.07,58.99,59.0,48208.87220136282,35.7893,35.8014,35.753,35.759,48208.8722
2016-04-19 13:30:00,58.99,59.1,58.99,59.03,40089.00013906272,35.753,35.8196,35.753,35.7772,40089.0001
2016-04-19 13:35:00,59.02,59.09,59.02,59.09,25387.289667640107,35.7711,35.8136,35.7711,35.8136,25387.2897
2016-04-19 13:40:00,59.09,59.1,59.06,59.07,13732.443331942708,35.8136,35.8196,35.7954,35.8014,13732.4433
2016-04-19 13:45:00,59.06,59.08,59.02,59.05,19459.04602975942,35.7954,35.8075,35.7711,35.7893,19459.046
2016-04-19 13:50:00,59.06,59.13,59.05,59.08,27755.527743012102,35.7954,35.8378,35.7893,35.8075,27755.5277
2016-04-19 13:55:00,59.08,59.09,59.0,59.03,30375.46933667084,35.8075,35.8136,35.759,35.7772,30375.4693
2016-04-19 14:00:00,59.04,59.07,58.99,59.0,89973.57808371577,35.7833,35.8014,35.753,35.759,89973.5781
2016-04-19 14:05:00,59.01,59.05,58.99,59.04,51913.50298984843,35.7651,35.7893,35.753,35.7833,51913.503
2016-04-19 14:10:00,59.04,59.09,59.0,59.06,35837.85287164512,35.7833,35.8136,35.759,35.7954,35837.8529
2016-04-19 14:15:00,59.06,59.06,59.03,59.03,30500.625782227788,35.7954,35.7954,35.7772,35.7772,30500.6258
2016-04-19 14:20:00,59.04,59.1,59.03,59.07,26356.55680712001,35.7833,35.8196,35.7772,35.8014,26356.5568
2016-04-19 14:25:00,59.07,59.07,59.02,59.06,34882.49200389376,35.8014,35.8014,35.7711,35.7954,34882.492
2016-04-19 14:30:00,59.05,59.07,59.02,59.05,57190.93311083299,35.7893,35.8014,35.7711,35.7893,57190.9331
2016-04-19 14:35:00,59.04,59.07,59.02,59.02,26705.604227506607,35.7833,35.8014,35.7711,35.7711,26705.6042
2016-04-19 14:40:00,59.02,59.07,59.02,59.05,29926.29675983869,35.7711,35.8014,35.7711,35.7893,29926.2968
2016-04-19 14:45:00,59.05,59.07,59.04,59.04,21778.612154081493,35.7893,35.8014,35.7833,35.7833,21778.6122
2016-04-19 14:50:00,59.05,59.07,59.03,59.05,31816.159087748576,35.7893,35.8014,35.7772,35.7893,31816.1591
2016-04-19 14:55:00,59.05,59.06,59.01,59.02,36211.9315811431,35.7893,35.7954,35.7651,35.7711,36211.9316
2016-04-19 15:00:00,59.02,59.04,58.98,59.03,45865.665415102216,35.7711,35.7833,35.7469,35.7772,45865.6654
2016-04-19 15:05:00,59.02,59.07,59.02,59.02,32334.863023223475,35.7711,35.8014,35.7711,35.7711,32334.863
2016-04-19 15:10:00,59.02,59.08,59.01,59.06,27622.027534418023,35.7711,35.8075,35.7651,35.7954,27622.0275
2016-04-19 15:15:00,59.06,59.08,59.04,59.05,20809.345014601586,35.7954,35.8075,35.7833,35.7893,20809.345
2016-04-19 15:20:00,59.05,59.12,59.05,59.1,25068.836045056323,35.7893,35.8317,35.7893,35.8196,25068.836
2016-04-19 15:25:00,59.1,59.1,59.02,59.06,70821.86065915729,35.8196,35.8196,35.7711,35.7954,70821.8607
2016-04-19 15:30:00,59.06,59.11,59.05,59.08,34737.866777916846,35.7954,35.8257,35.7893,35.8075,34737.8668
2016-04-19 15:35:00,59.07,59.12,59.06,59.11,40732.86052009457,35.8014,35.8317,35.7954,35.8257,40732.8605
2016-04-19 15:40:00,59.11,59.11,59.07,59.07,51973.29995828119,35.8257,35.8257,35.8014,35.8014,51973.3
2016-04-19 15:45:00,59.07,59.09,59.05,59.07,67503.82422472535,35.8014,35.8136,35.7893,35.8014,67503.8242
2016-04-19 15:50:00,59.07,59.1,59.02,59.02,75351.13336114588,35.8014,35.8196,35.7711,35.7711,75351.1334
2016-04-19 15:55:00,59.02,59.05,58.97,59.05,155078.57043526633,35.7711,35.7893,35.7408,35.7893,155078.5704
2016-04-20 09:30:00,59.33,59.33,58.97,58.97,77976.63746349604,35.959,35.959,35.7408,35.7408,77976.6375
2016-04-20 09:35:00,59.01,59.02,58.82,58.96,41846.75288555139,35.7651,35.7711,35.6499,35.7348,41846.7529
2016-04-20 09:40:00,58.95,59.01,58.79,58.84,45187.039354749,35.7287,35.7651,35.6317,35.662,45187.0394
2016-04-20 09:45:00,58.79,58.91,58.72,58.77,67991.93436239744,35.6317,35.7045,35.5893,35.6196,67991.9344
2016-04-20 09:50:00,58.74,59.07,58.74,58.97,75212.07064386038,35.6014,35.8014,35.6014,35.7408,75212.0706
2016-04-20 09:55:00,58.97,59.02,58.84,59.0,91034.6266166041,35.7408,35.7711,35.662,35.759,91034.6266
2016-04-20 10:00:00,59.03,59.06,58.86,58.92,65823.94659991657,35.7772,35.7954,35.6742,35.7105,65823.9466
2016-04-20 10:05:00,58.94,59.04,58.83,58.92,59504.93672646364,35.7226,35.7833,35.656,35.7105,59504.9367
2016-04-20 10:10:00,58.92,58.97,58.76,58.83,39748.29648171325,35.7105,35.7408,35.6136,35.656,39748.2965
2016-04-20 10:15:00,58.82,59.07,58.82,59.05,42362.67556668058,35.6499,35.8014,35.6499,35.7893,42362.6756
2016-04-20 10:20:00,59.05,59.08,58.9,58.95,31111.11111111112,35.7893,35.8075,35.6984,35.7287,31111.1111
2016-04-20 10:25:00,58.95,59.01,58.91,58.99,21809.2059518843,35.7287,35.7651,35.7045,35.753,21809.206
2016-04-20 10:30:00,59.0,59.08,58.99,59.07,34490.33514114866,35.759,35.8075,35.753,35.8014,34490.3351
2016-04-20 10:35:00,59.05,59.08,58.99,59.01,82953.69211514393,35.7893,35.8075,35.753,35.7651,82953.6921
2016-04-20 10:40:00,59.01,59.12,58.99,59.07,127310.52704769852,35.7651,35.8317,35.753,35.8014,127310.527
2016-04-20 10:45:00,59.08,59.2,59.05,59.12,64409.67876512308,35.8075,35.8802,35.7893,35.8317,64409.6788
2016-04-20 10:50:00,59.11,59.13,59.02,59.07,34960.36712557363,35.8257,35.8378,35.7711,35.8014,34960.3671
2016-04-20 10:55:00,59.07,59.19,59.07,59.14,37850.09039076624,35.8014,35.8742,35.8014,35.8439,37850.0904
2016-04-20 11:00:00,59.15,59.17,59.09,59.16,20614.65721040189,35.8499,35.862,35.8136,35.856,20614.6572
2016-04-20 11:05:00,59.17,59.19,59.14,59.15,32629.67598386873,35.862,35.8742,35.8439,35.8499,32629.676
2016-04-20 11:10:00,59.17,59.19,59.11,59.18,34958.976498400785,35.862,35.8742,35.8257,35.8681,34958.9765
2016-04-20 11:15:00,59.18,59.2,59.15,59.17,38681.6854401335,35.8681,35.8802,35.8499,35.862,38681.6854
2016-04-20 11:20:00,59.18,59.38,59.15,59.28,96598.52593519678,35.8681,35.9893,35.8499,35.9287,96598.5259
2016-04-20 11:25:00,59.3,59.36,59.28,59.35,13700.458906967044,35.9408,35.9772,35.9287,35.9711,13700.4589
2016-04-20 11:30:00,59.36,59.58,59.31,59.54,52848.00445000696,35.9772,36.1105,35.9469,36.0863,52848.0045
2016-04-20 11:35:00,59.55,59.88,59.54,59.83,134611.31970518705,36.0924,36.2924,36.0863,36.2621,134611.3197
2016-04-20 11:40:00,59.82,59.95,59.81,59.94,78289.52857738841,36.256,36.3348,36.2499,36.3287,78289.5286
2016-04-20 11:45:00,59.94,59.99,59.84,59.89,64322.06925323321,36.3287,36.359,36.2681,36.2984,64322.0693
2016-04-20 11:50:00,59.91,59.94,59.87,59.93,60935.89208733139,36.3106,36.3287,36.2863,36.3227,60935.8921
2016-04-20 11:55:00,59.94,59.98,59.75,59.77,31604.783757474623,36.3287,36.353,36.2136,36.2257,31604.7838
2016-04-20 12:00:00,59.78,59.81,59.64,59.81,44888.05451258518,36.2318,36.2499,36.1469,36.2499,44888.0545
2016-04-20 12:05:00,59.79,59.84,59.63,59.69,54183.00653594772,36.2378,36.2681,36.1408,36.1772,54183.0065
2016-04-20 12:10:00,59.69,59.71,59.49,59.49,44060.63134473648,36.1772,36.1893,36.056,36.056,44060.6313
2016-04-20 12:15:00,59.49,59.53,59.48,59.48,82088.72201362815,36.056,36.0802,36.0499,36.0499,82088.722
2016-04-20 12:20:00,59.49,59.66,59.48,59.61,83893.75608399388,36.056,36.159,36.0499,36.1287,83893.7561
2016-04-20 12:25:00,59.6,59.63,59.49,59.62,85314.97705465165,36.1227,36.1408,36.056,36.1348,85314.9771
2016-04-20 12:30:00,59.62,59.62,59.53,59.58,93747.74023084412,36.1348,36.1348,36.0802,36.1105,93747.7402
2016-04-20 12:35:00,59.59,59.61,59.54,59.55,79837.29662077597,36.1166,36.1287,36.0863,36.0924,79837.2966
2016-04-20 12:40:00,59.55,59.58,59.52,59.56,40742.59491030455,36.0924,36.1105,36.0742,36.0984,40742.5949
2016-04-20 12:45:00,59.56,59.56,59.48,59.54,81387.84591850925,36.0984,36.0984,36.0499,36.0863,81387.8459
2016-04-20 12:50:00,59.54,59.56,59.5,59.53,84907.52329300516,36.0863,36.0984,36.0621,36.0802,84907.5233
2016-04-20 12:55:00,59.54,59.54,59.47,59.51,41442.0803782506,36.0863,36.0863,36.0439,36.0681,41442.0804
2016-04-20 13:00:00,59.51,59.52,59.45,59.45,41038.798498122655,36.0681,36.0742,36.0318,36.0318,41038.7985
2016-04-20 13:05:00,59.45,59.5,59.44,59.47,50147.40648032263,36.0318,36.0621,36.0257,36.0439,50147.4065
2016-04-20 13:10:00,59.48,59.53,59.46,59.46,28930.60770407454,36.0499,36.0802,36.0378,36.0378,28930.6077
2016-04-20 13:15:00,59.47,59.48,59.45,59.46,23382.00528438326,36.0439,36.0499,36.0318,36.0378,23382.0053
2016-04-20 13:20:00,59.47,59.52,59.46,59.51,36872.479488249206,36.0439,36.0742,36.0378,36.0681,36872.4795
2016-04-20 13:25:00,59.51,59.52,59.47,59.49,21732.72145737728,36.0681,36.0742,36.0439,36.056,21732.7215
2016-04-20 13:30:00,59.51,59.59,59.49,59.52,56932.27645668197,36.0681,36.1166,36.056,36.0742,56932.2765
2016-04-20 13:35:00,59.51,59.51,59.43,59.49,36675.0104297038,36.0681,36.0681,36.0196,36.056,36675.0104
2016-04-20 13:40:00,59.49,59.56,59.45,59.47,36063.13447364762,36.056,36.0984,36.0318,36.0439,36063.1345
2016-04-20 13:45:00,59.47,59.69,59.47,59.58,47591.43373661522,36.0439,36.1772,36.0439,36.1105,47591.4337
2016-04-20 13:50:00,59.56,59.57,59.48,59.53,24412.46001946878,36.0984,36.1045,36.0499,36.0802,24412.46
2016-04-20 13:55:00,59.51,59.52,59.46,59.48,23827.005979696845,36.0681,36.0742,36.0378,36.0499,23827.006
2016-04-20 14:00:00,59.47,59.52,59.47,59.48,32309.83173411209,36.0439,36.0742,36.0439,36.0499,32309.8317
2016-04-20 14:05:00,59.5,59.5,59.43,59.45,56020.02503128912,36.0621,36.0621,36.0196,36.0318,56020.025
2016-04-20 14:10:00,59.45,59.51,59.42,59.47,53130.30176609651,36.0318,36.0681,36.0136,36.0439,53130.3018
2016-04-20 14:15:00,59.47,59.62,59.46,59.53,59338.061465721046,36.0439,36.1348,36.0378,36.0802,59338.0615
2016-04-20 14:20:00,59.53,59.53,59.48,59.5,41339.17396745933,36.0802,36.0802,36.0499,36.0621,41339.174
2016-04-20 14:25:00,59.51,59.52,59.47,59.49,39709.35892087332,36.0681,36.0742,36.0439,36.056,39709.3589
2016-04-20 14:30:00,59.5,59.59,59.48,59.58,48587.12279237937,36.0621,36.1166,36.0499,36.1105,48587.1228
2016-04-20 14:35:00,59.58,59.59,59.55,59.58,36822.416910026426,36.1105,36.1166,36.0924,36.1105,36822.4169
2016-04-20 14:40:00,59.58,59.66,59.55,59.57,39538.31177861216,36.1105,36.159,36.0924,36.1045,39538.3118
2016-04-20 14:45:00,59.56,59.58,59.5,59.56,33162.28619107218,36.0984,36.1105,36.0621,36.0984,33162.2862
2016-04-20 14:50:00,59.56,59.62,59.56,59.58,31187.59560561813,36.0984,36.1348,36.0984,36.1105,31187.5956
2016-04-20 14:55:00,59.58,59.59,59.51,59.51,20972.04839382562,36.1105,36.1166,36.0681,36.0681,20972.0484
2016-04-20 15:00:00,59.51,59.59,59.51,59.59,41867.612293144215,36.0681,36.1166,36.0681,36.1166,41867.6123
2016-04-20 15:05:00,59.6,59.64,59.57,59.6,68706.7167292449,36.1227,36.1469,36.1045,36.1227,68706.7167
2016-04-20 15:10:00,59.6,59.66,59.59,59.64,51620.08065637603,36.1227,36.159,36.1166,36.1469,51620.0807
2016-04-20 15:15:00,59.64,59.66,59.48,59.49,77754.13711583924,36.1469,36.159,36.0499,36.056,77754.1371
2016-04-20 15:20:00,59.48,59.58,59.45,59.51,89785.84341538034,36.0499,36.1105,36.0318,36.0681,89785.8434
2016-04-20 15:25:00,59.51,59.56,59.48,59.48,41611.7368933389,36.0681,36.0984,36.0499,36.0499,41611.7369
2016-04-20 15:30:00,59.48,59.51,59.45,59.46,82619.94159365875,36.0499,36.0681,36.0318,36.0378,82619.9416
2016-04-20 15:35:00,59.46,59.46,59.42,59.44,66583.22903629538,36.0378,36.0378,36.0136,36.0257,66583.229
2016-04-20 15:40:00,59.44,59.46,59.38,59.4,89393.68655263525,36.0257,36.0378,35.9893,36.0014,89393.6866
2016-04-20 15:45:00,59.4,59.46,59.38,59.39,125128.63301348907,36.0014,36.0378,35.9893,35.9954,125128.633
2016-04-20 15:50:00,59.4,59.4,59.37,59.39,164497.28827701294,36.0014,36.0014,35.9833,35.9954,164497.2883
2016-04-20 15:55:00,59.39,59.43,59.33,59.38,272084.5501321096,35.9954,36.0196,35.959,35.9893,272084.5501
2016-04-21 09:30:00,61.12,61.69,60.79,61.29,802928.6608260326,37.0439,37.3894,36.8439,37.1469,802928.6608
2016-04-21 09:35:00,61.29,61.5,60.61,60.76,881006.814073147,37.1469,37.2742,36.7348,36.8257,881006.8141
2016-04-21 09:40:00,60.71,61.09,60.25,60.46,618353.4974273398,36.7954,37.0257,36.5166,36.6439,618353.4974
2016-04-21 09:45:00,60.43,60.89,59.92,60.78,790632.7353636491,36.6257,36.9045,36.3166,36.8378,790632.7354
2016-04-21 09:50:00,60.78,60.91,60.3,60.32,561232.0956751496,36.8378,36.9166,36.5469,36.559,561232.0957
2016-04-21 09:55:00,60.36,60.39,59.55,59.96,510864.9701015158,36.5833,36.6015,36.0924,36.3409,510864.9701
2016-04-21 10:00:00,59.95,60.24,59.79,60.22,490567.37588652485,36.3348,36.5106,36.2378,36.4984,490567.3759
2016-04-21 10:05:00,60.23,60.25,60.11,60.14,432041.4406897511,36.5045,36.5166,36.4318,36.45,432041.4407
2016-04-21 10:10:00,60.15,60.51,60.12,60.4,332058.12821582536,36.456,36.6742,36.4378,36.6075,332058.1282
2016-04-21 10:15:00,60.4,60.43,60.0,60.0,376751.4949242108,36.6075,36.6257,36.3651,36.3651,376751.4949
2016-04-21 10:20:00,59.99,60.04,59.62,59.7,408407.7318870811,36.359,36.3893,36.1348,36.1833,408407.7319
2016-04-21 10:25:00,59.7,60.22,59.69,60.07,290246.14100959536,36.1833,36.4984,36.1772,36.4075,290246.141
2016-04-21 10:30:00,60.08,60.17,59.61,59.72,418811.013767209,36.4136,36.4681,36.1287,36.1954,418811.0138
2016-04-21 10:35:00,59.71,60.4,59.69,60.36,322988.45779446536,36.1893,36.6075,36.1772,36.5833,322988.4578
2016-04-21 10:40:00,60.38,60.53,60.28,60.52,131094.42358503686,36.5954,36.6863,36.5348,36.6803,131094.4236
2016-04-21 10:45:00,60.5,60.51,60.2,60.22,246296.75983868729,36.6681,36.6742,36.4863,36.4984,246296.7598
2016-04-21 10:50:00,60.22,60.28,60.1,60.25,142864.69197608123,36.4984,36.5348,36.4257,36.5166,142864.692
2016-04-21 10:55:00,60.25,60.34,60.12,60.25,71355.8614935336,36.5166,36.5712,36.4378,36.5166,71355.8615
2016-04-21 11:00:00,60.25,60.43,60.18,60.38,69994.43749130859,36.5166,36.6257,36.4742,36.5954,69994.4375
2016-04-21 11:05:00,60.36,60.36,60.12,60.17,305417.8834654429,36.5833,36.5833,36.4378,36.4681,305417.8835
2016-04-21 11:10:00,60.17,60.18,59.99,60.0,355810.04032818804,36.4681,36.4742,36.359,36.3651,355810.0403
2016-04-21 11:15:00,60.0,60.01,59.74,59.92,229752.46836323183,36.3651,36.3712,36.2075,36.3166,229752.4684
2016-04-21 11:20:00,59.94,59.97,59.66,59.66,389472.952301488,36.3287,36.3469,36.159,36.159,389472.9523
2016-04-21 11:25:00,59.66,59.75,59.14,59.42,455661.24322069256,36.159,36.2136,35.8439,36.0136,455661.2432
2016-04-21 11:30:00,59.43,59.51,59.3,59.37,638411.9037685997,36.0196,36.0681,35.9408,35.9833,638411.9038
2016-04-21 11:35:00,59.37,59.53,59.37,59.47,200931.72020581283,35.9833,36.0802,35.9833,36.0439,200931.7202
2016-04-21 11:40:00,59.46,59.51,59.0,59.33,218231.1222361285,36.0378,36.0681,35.759,35.959,218231.1222
2016-04-21 11:45:00,59.33,59.36,59.18,59.19,102571.26964260882,35.959,35.9772,35.8681,35.8742,102571.2696
2016-04-21 11:50:00,59.19,59.19,58.98,59.0,128135.16896120152,35.8742,35.8742,35.7469,35.759,128135.169
2016-04-21 11:55:00,59.03,59.16,58.8,59.03,116506.74454178836,35.7772,35.856,35.6378,35.7772,116506.7445
2016-04-21 12:00:00,59.05,59.25,59.0,59.17,93301.34890835769,35.7893,35.9105,35.759,35.862,93301.3489
2016-04-21 12:05:00,59.18,59.2,58.99,59.02,88432.76317619247,35.8681,35.8802,35.753,35.7711,88432.7632
2016-04-21 12:10:00,59.01,59.02,58.76,58.79,116243.91600611876,35.7651,35.7711,35.6136,35.6317,116243.916
2016-04-21 12:15:00,58.79,59.02,58.76,58.98,54526.49144764289,35.6317,35.7711,35.6136,35.7469,54526.4914
2016-04-21 12:20:00,58.99,59.1,58.95,58.99,88997.35780837158,35.753,35.8196,35.7287,35.753,88997.3578
2016-04-21 12:25:00,58.99,59.3,58.97,59.22,85726.60269781672,35.753,35.9408,35.7408,35.8924,85726.6027
2016-04-21 12:30:00,59.22,59.35,59.15,59.32,104345.70991517176,35.8924,35.9711,35.8499,35.953,104345.7099
2016-04-21 12:35:00,59.3,59.3,59.11,59.12,46711.16673619803,35.9408,35.9408,35.8257,35.8317,46711.1667
2016-04-21 12:40:00,59.11,59.22,59.1,59.22,32736.75427617856,35.8257,35.8924,35.8196,35.8924,32736.7543
2016-04-21 12:45:00,59.23,59.34,59.15,59.18,40122.37519121124,35.8984,35.9651,35.8499,35.8681,40122.3752
2016-04-21 12:50:00,59.17,59.19,58.92,58.95,112034.4875538868,35.862,35.8742,35.7105,35.7287,112034.4876
2016-04-21 12:55:00,58.97,58.99,58.71,58.81,129389.51467111667,35.7408,35.753,35.5833,35.6439,129389.5147
2016-04-21 13:00:00,58.8,59.08,58.8,59.08,62231.956612432215,35.6378,35.8075,35.6378,35.8075,62231.9566
2016-04-21 13:05:00,59.1,59.16,58.99,59.04,35755.805868446674,35.8196,35.856,35.753,35.7833,35755.8059
2016-04-21 13:10:00,59.03,59.07,58.92,58.92,30766.235572243084,35.7772,35.8014,35.7105,35.7105,30766.2356
2016-04-21 13:15:00,58.91,58.93,58.82,58.87,60235.015992212495,35.7045,35.7166,35.6499,35.6802,60235.016
2016-04-21 13:20:00,58.85,58.88,58.76,58.82,55385.89904046726,35.6681,35.6863,35.6136,35.6499,55385.899
2016-04-21 13:25:00,58.8,58.84,58.74,58.82,53436.23974412461,35.6378,35.662,35.6014,35.6499,53436.2397
2016-04-21 13:30:00,58.82,59.09,58.81,59.05,80734.25114726742,35.6499,35.8136,35.6439,35.7893,80734.2511
2016-04-21 13:35:00,59.04,59.22,59.03,59.09,51031.845362258384,35.7833,35.8924,35.7772,35.8136,51031.8454
2016-04-21 13:40:00,59.07,59.1,58.89,58.89,36017.243776943404,35.8014,35.8196,35.6923,35.6923,36017.2438
2016-04-21 13:45:00,58.89,58.89,58.71,58.79,45434.570991517176,35.6923,35.6923,35.5833,35.6317,45434.571
2016-04-21 13:50:00,58.8,58.86,58.71,58.78,52886.9420108469,35.6378,35.6742,35.5833,35.6257,52886.942
2016-04-21 13:55:00,58.76,58.83,58.71,58.72,57314.69892921709,35.6136,35.656,35.5833,35.5893,57314.6989
2016-04-21 14:00:00,58.72,58.79,58.59,58.62,63074.67667918232,35.5893,35.6317,35.5105,35.5287,63074.6767
2016-04-21 14:05:00,58.61,58.77,58.61,58.66,37768.0433875678,35.5226,35.6196,35.5226,35.5529,37768.0434
2016-04-21 14:10:00,58.66,58.75,58.65,58.67,30286.469197608123,35.5529,35.6075,35.5469,35.559,30286.4692
2016-04-21 14:15:00,58.68,58.72,58.62,58.66,37221.5269086358,35.5651,35.5893,35.5287,35.5529,37221.5269
2016-04-21 14:20:00,58.66,58.69,58.07,58.26,242222.22222222225,35.5529,35.5711,35.1954,35.3105,242222.2222
2016-04-21 14:25:00,58.24,58.65,58.24,58.58,87736.05896259214,35.2984,35.5469,35.2984,35.5045,87736.059
2016-04-21 14:30:00,58.57,58.87,58.56,58.78,79126.68613544709,35.4984,35.6802,35.4923,35.6257,79126.6861
2016-04-21 14:35:00,58.79,58.82,58.71,58.73,41262.68947295231,35.6317,35.6499,35.5833,35.5954,41262.6895
2016-04-21 14:40:00,58.71,58.79,58.64,58.74,40275.344180225286,35.5833,35.6317,35.5408,35.6014,40275.3442
2016-04-21 14:45:00,58.75,58.84,58.75,58.82,39959.67181198721,35.6075,35.662,35.6075,35.6499,39959.6718
2016-04-21 14:50:00,58.83,58.91,58.82,58.83,40753.71992768739,35.656,35.7045,35.6499,35.656,40753.7199
2016-04-21 14:55:00,58.84,58.89,58.75,58.76,36203.58781810597,35.662,35.6923,35.6075,35.6136,36203.5878
2016-04-21 15:00:00,58.75,58.9,58.71,58.9,49632.874426366296,35.6075,35.6984,35.5833,35.6984,49632.8744
2016-04-21 15:05:00,58.89,58.92,58.83,58.85,42601.86344041163,35.6923,35.7105,35.656,35.6681,42601.8634
2016-04-21 15:10:00,58.85,59.01,58.84,58.87,59758.03087192324,35.6681,35.7651,35.662,35.6802,59758.0309
2016-04-21 15:15:00,58.87,58.89,58.76,58.77,65960.22806285636,35.6802,35.6923,35.6136,35.6196,65960.2281
2016-04-21 15:20:00,58.76,58.84,58.66,58.66,69887.35919899875,35.6136,35.662,35.5529,35.5529,69887.3592
2016-04-21 15:25:00,58.65,58.7,58.49,58.7,95042.41412877208,35.5469,35.5772,35.4499,35.5772,95042.4141
2016-04-21 15:30:00,58.71,58.94,58.71,58.92,95797.52468363232,35.5833,35.7226,35.5833,35.7105,95797.5247
2016-04-21 15:35:00,58.9,58.97,58.83,58.89,171831.45598665,35.6984,35.7408,35.656,35.6923,171831.456
2016-04-21 15:40:00,58.89,58.99,58.87,58.96,184071.7563621193,35.6923,35.753,35.6802,35.7348,184071.7564
2016-04-21 15:45:00,58.97,58.98,58.77,58.79,166338.4786538729,35.7408,35.7469,35.6196,35.6317,166338.4787
2016-04-21 15:50:00,58.79,58.79,58.57,58.61,171588.09623140038,35.6317,35.6317,35.4984,35.5226,171588.0962
2016-04-21 15:55:00,58.61,58.79,58.59,58.74,313839.5216242525,35.5226,35.6317,35.5105,35.6014,313839.5216
2016-04-22 09:30:00,58.71,58.92,58.61,58.74,125162.0080656376,35.5833,35.7105,35.5226,35.6014,125162.0081
2016-04-22 09:35:00,58.76,58.82,58.69,58.74,54597.413433458496,35.6136,35.6499,35.5711,35.6014,54597.4134
2016-04-22 09:40:00,58.76,58.93,58.68,58.92,43308.30204422195,35.6136,35.7166,35.5651,35.7105,43308.302
2016-04-22 09:45:00,58.94,58.98,58.79,58.94,37281.32387706856,35.7226,35.7469,35.6317,35.7226,37281.3239
2016-04-22 09:50:00,58.96,59.08,58.81,58.95,70602.1415658462,35.7348,35.8075,35.6439,35.7287,70602.1416
2016-04-22 09:55:00,58.95,59.06,58.88,59.04,35821.16534557086,35.7287,35.7954,35.6863,35.7833,35821.1653
2016-04-22 10:00:00,59.02,59.06,58.81,58.93,75876.79043248505,35.7711,35.7954,35.6439,35.7166,75876.7904
2016-04-22 10:05:00,58.92,58.97,58.84,58.94,43541.92740926158,35.7105,35.7408,35.662,35.7226,43541.9274
2016-04-22 10:10:00,58.94,58.97,58.86,58.9,43986.92810457517,35.7226,35.7408,35.6742,35.6984,43986.9281
2016-04-22 10:15:00,58.89,58.9,58.73,58.73,64481.99137811153,35.6923,35.6984,35.5954,35.5954,64481.9914
2016-04-22 10:20:00,58.72,58.77,58.45,58.53,142597.69155889307,35.5893,35.6196,35.4257,35.4742,142597.6916
2016-04-22 10:25:00,58.55,58.73,58.55,58.59,132440.55068836047,35.4863,35.5954,35.4863,35.5105,132440.5507
2016-04-22 10:30:00,58.61,58.61,58.31,58.31,128601.02906410792,35.5226,35.5226,35.3408,35.3408,128601.0291
2016-04-22 10:35:00,58.31,58.38,58.3,58.32,52683.91044361008,35.3408,35.3832,35.3348,35.3469,52683.9104
2016-04-22 10:40:00,58.33,58.33,58.14,58.15,56535.9477124183,35.3529,35.3529,35.2378,35.2438,56535.9477
2016-04-22 10:45:00,58.15,58.15,58.0,58.05,54381.86622166597,35.2438,35.2438,35.1529,35.1832,54381.8662
2016-04-22 10:50:00,58.04,58.04,57.95,58.01,55875.3998053122,35.1772,35.1772,35.1226,35.159,55875.3998
2016-04-22 10:55:00,58.01,58.06,57.95,58.0,46910.026421916285,35.159,35.1893,35.1226,35.1529,46910.0264
2016-04-22 11:00:00,58.0,58.18,58.0,58.18,48955.63899318593,35.1529,35.262,35.1529,35.262,48955.639
2016-04-22 11:05:00,58.18,58.29,58.1,58.14,56498.40077875122,35.262,35.3287,35.2135,35.2378,56498.4008
2016-04-22 11:10:00,58.13,58.26,58.05,58.26,22867.473230426924,35.2317,35.3105,35.1832,35.3105,22867.4732
2016-04-22 11:15:00,58.27,58.27,58.09,58.14,22508.691419830346,35.3166,35.3166,35.2075,35.2378,22508.6914
2016-04-22 11:20:00,58.15,58.25,58.13,58.17,31411.486580447785,35.2438,35.3045,35.2317,35.256,31411.4866
2016-04-22 11:25:00,58.15,58.21,58.14,58.21,20896.95452649145,35.2438,35.2802,35.2378,35.2802,20896.9545
2016-04-22 11:30:00,58.23,58.41,58.23,58.37,36939.22959254624,35.2923,35.4014,35.2923,35.3772,36939.2296
2016-04-22 11:35:00,58.38,58.4,58.19,58.23,26319.00987345293,35.3832,35.3954,35.2681,35.2923,26319.0099
2016-04-22 11:40:00,58.21,58.28,58.16,58.25,24288.69420108469,35.2802,35.3226,35.2499,35.3045,24288.6942
2016-04-22 11:45:00,58.25,58.33,58.22,58.25,50082.04700319845,35.3045,35.3529,35.2863,35.3045,50082.047
2016-04-22 11:50:00,58.24,58.25,58.13,58.2,16868.307606730636,35.2984,35.3045,35.2317,35.2741,16868.3076
2016-04-22 11:55:00,58.2,58.28,58.15,58.26,32806.28563482131,35.2741,35.3226,35.2438,35.3105,32806.2856
2016-04-22 12:00:00,58.27,58.28,58.21,58.23,24429.14754554304,35.3166,35.3226,35.2802,35.2923,24429.1475
2016-04-22 12:05:00,58.22,58.23,58.15,58.18,21699.34640522876,35.2863,35.2923,35.2438,35.262,21699.3464
2016-04-22 12:10:00,58.2,58.23,58.15,58.16,30625.782227784734,35.2741,35.2923,35.2438,35.2499,30625.7822
2016-04-22 12:15:00,58.16,58.21,58.13,58.16,24686.41357252121,35.2499,35.2802,35.2317,35.2499,24686.4136
2016-04-22 12:20:00,58.18,58.2,58.13,58.13,19180.920595188432,35.262,35.2741,35.2317,35.2317,19180.9206
2016-04-22 12:25:00,58.14,58.16,58.1,58.12,18990.404672507306,35.2378,35.2499,35.2135,35.2257,18990.4047
2016-04-22 12:30:00,58.11,58.18,58.05,58.12,22804.89500764845,35.2196,35.262,35.1832,35.2257,22804.895
2016-04-22 12:35:00,58.12,58.22,58.12,58.2,14184.397163120568,35.2257,35.2863,35.2257,35.2741,14184.3972
2016-04-22 12:40:00,58.23,58.33,58.22,58.31,13978.584341538037,35.2923,35.3529,35.2863,35.3408,13978.5843
2016-04-22 12:45:00,58.33,58.34,58.17,58.17,16083.993881240442,35.3529,35.359,35.256,35.256,16083.9939
2016-04-22 12:50:00,58.18,58.2,58.13,58.13,19703.79641218189,35.262,35.2741,35.2317,35.2317,19703.7964
2016-04-22 12:55:00,58.15,58.28,58.15,58.25,17509.386733416773,35.2438,35.3226,35.2438,35.3045,17509.3867
2016-04-22 13:00:00,58.28,58.38,58.26,58.35,22433.597552496176,35.3226,35.3832,35.3105,35.3651,22433.5976
2016-04-22 13:05:00,58.32,58.42,58.29,58.33,16783.479349186484,35.3469,35.4075,35.3287,35.3529,16783.4793
2016-04-22 13:10:00,58.33,58.33,58.25,58.26,13155.3330552079,35.3529,35.3529,35.3045,35.3105,13155.3331
2016-04-22 13:15:00,58.25,58.35,58.23,58.25,18007.231261298846,35.3045,35.3651,35.2923,35.3045,18007.2313
2016-04-22 13:20:00,58.27,58.28,58.2,58.28,54833.82005284384,35.3166,35.3226,35.2741,35.3226,54833.8201
2016-04-22 13:25:00,58.29,58.3,58.19,58.24,79518.8429981922,35.3287,35.3348,35.2681,35.2984,79518.843
2016-04-22 13:30:00,58.26,58.26,58.15,58.16,18997.357808371577,35.3105,35.3105,35.2438,35.2499,18997.3578
2016-04-22 13:35:00,58.19,58.21,58.13,58.15,19225.42066471979,35.2681,35.2802,35.2317,35.2438,19225.4207
2016-04-22 13:40:00,58.16,58.35,58.12,58.35,38644.13850646642,35.2499,35.3651,35.2257,35.3651,38644.1385
2016-04-22 13:45:00,58.34,58.34,58.29,58.3,13629.53692115144,35.359,35.359,35.3287,35.3348,13629.5369
2016-04-22 13:50:00,58.31,58.34,58.28,58.32,27574.74621054096,35.3408,35.359,35.3226,35.3469,27574.7462
2016-04-22 13:55:00,58.33,58.33,58.25,58.26,18311.77861215408,35.3529,35.3529,35.3045,35.3105,18311.7786
2016-04-22 14:00:00,58.28,58.34,58.26,58.33,17669.30885829509,35.3226,35.359,35.3105,35.3529,17669.3089
2016-04-22 14:05:00,58.33,58.34,58.28,58.28,28566.26338478654,35.3529,35.359,35.3226,35.3226,28566.2634
2016-04-22 14:10:00,58.31,58.34,58.25,58.26,20696.704213600337,35.3408,35.359,35.3045,35.3105,20696.7042
2016-04-22 14:15:00,58.26,58.38,58.26,58.31,35092.47670699486,35.3105,35.3832,35.3105,35.3408,35092.4767
2016-04-22 14:20:00,58.31,58.41,58.31,58.33,45942.14990960924,35.3408,35.4014,35.3408,35.3529,45942.1499
2016-04-22 14:25:00,58.33,58.35,58.3,58.33,44566.81963565569,35.3529,35.3651,35.3348,35.3529,44566.8196
2016-04-22 14:30:00,58.34,58.34,58.24,58.25,54519.53831177862,35.359,35.359,35.2984,35.3045,54519.5383
2016-04-22 14:35:00,58.25,58.3,58.23,58.26,28012.79376999027,35.3045,35.3348,35.2923,35.3105,28012.7938
2016-04-22 14:40:00,58.25,58.32,58.23,58.3,27526.07425949104,35.3045,35.3469,35.2923,35.3348,27526.0743
2016-04-22 14:45:00,58.31,58.33,58.25,58.32,26534.557085245448,35.3408,35.3529,35.3045,35.3469,26534.5571
2016-04-22 14:50:00,58.31,58.33,58.25,58.26,35779.446530385205,35.3408,35.3529,35.3045,35.3105,35779.4465
2016-04-22 14:55:00,58.28,58.34,58.27,58.3,28093.450146015857,35.3226,35.359,35.3166,35.3348,28093.4501
2016-04-22 15:00:00,58.31,58.33,58.23,58.27,39777.49965234321,35.3408,35.3529,35.2923,35.3166,39777.4997
2016-04-22 15:05:00,58.28,58.32,58.25,58.31,39762.20275344181,35.3226,35.3469,35.3045,35.3408,39762.2028
2016-04-22 15:10:00,58.31,58.42,58.3,58.36,72918.92643582256,35.3408,35.4075,35.3348,35.3711,72918.9264
2016-04-22 15:15:00,58.35,58.36,58.27,58.3,39218.46752885552,35.3651,35.3711,35.3166,35.3348,39218.4675
2016-04-22 15:20:00,58.31,58.32,58.25,58.29,51615.90877485747,35.3408,35.3469,35.3045,35.3287,51615.9088
2016-04-22 15:25:00,58.3,58.3,58.25,58.27,45248.22695035461,35.3348,35.3348,35.3045,35.3166,45248.227
2016-04-22 15:30:00,58.27,58.32,58.24,58.3,84338.75677930747,35.3166,35.3469,35.2984,35.3348,84338.7568
2016-04-22 15:35:00,58.3,58.33,58.28,58.3,72700.59796968433,35.3348,35.3529,35.3226,35.3348,72700.598
2016-04-22 15:40:00,58.3,58.33,58.28,58.3,115586.14935335836,35.3348,35.3529,35.3226,35.3348,115586.1494
2016-04-22 15:45:00,58.3,58.33,58.27,58.29,129621.74940898348,35.3348,35.3529,35.3166,35.3287,129621.7494
2016-04-22 15:50:00,58.29,58.3,58.26,58.29,143565.56807120013,35.3287,35.3348,35.3105,35.3287,143565.5681
2016-04-22 15:55:00,58.3,58.43,58.29,58.42,212695.0354609929,35.3348,35.4135,35.3287,35.4075,212695.0355
2016-04-25 09:30:00,58.38,58.39,58.0,58.39,75292.72701988598,35.3832,35.3893,35.1529,35.3893,75292.727
2016-04-25 09:35:00,58.36,58.51,58.34,58.45,18068.418856904464,35.3711,35.462,35.359,35.4257,18068.4189
2016-04-25 09:40:00,58.43,58.51,58.35,58.35,12697.816715338618,35.4135,35.462,35.3651,35.3651,12697.8167
2016-04-25 09:45:00,58.35,58.41,58.33,58.33,32988.45779446531,35.3651,35.4014,35.3529,35.3529,32988.4578
2016-04-25 09:50:00,58.33,58.35,58.23,58.23,20610.48532888333,35.3529,35.3651,35.2923,35.2923,20610.4853
2016-04-25 09:55:00,58.21,58.28,58.21,58.26,17200.66750104297,35.2802,35.3226,35.2802,35.3105,17200.6675
2016-04-25 10:00:00,58.25,58.32,58.23,58.3,16516.478931998332,35.3045,35.3469,35.2923,35.3348,16516.4789
2016-04-25 10:05:00,58.3,58.32,58.23,58.23,39229.59254623836,35.3348,35.3469,35.2923,35.2923,39229.5925
2016-04-25 10:10:00,58.25,58.28,58.18,58.23,18183.840912251428,35.3045,35.3226,35.262,35.2923,18183.8409
2016-04-25 10:15:00,58.24,58.25,58.07,58.07,20125.15644555695,35.2984,35.3045,35.1954,35.1954,20125.1564
2016-04-25 10:20:00,58.07,58.25,58.02,58.25,33195.6612432207,35.1954,35.3045,35.1651,35.3045,33195.6612
2016-04-25 10:25:00,58.25,58.25,58.16,58.23,53489.08357669309,35.3045,35.3045,35.2499,35.2923,53489.0836
2016-04-25 10:30:00,58.25,58.26,58.18,58.25,23327.77082464192,35.3045,35.3105,35.262,35.3045,23327.7708
2016-04-25 10:35:00,58.26,58.29,58.23,58.23,19197.60812126269,35.3105,35.3287,35.2923,35.2923,19197.6081
2016-04-25 10:40:00,58.23,58.29,58.22,58.28,20303.156723682383,35.2923,35.3287,35.2863,35.3226,20303.1567
2016-04-25 10:45:00,58.28,58.28,58.18,58.18,18277.01293283271,35.3226,35.3226,35.262,35.262,18277.0129
2016-04-25 10:50:00,58.2,58.23,58.11,58.18,42683.91044361008,35.2741,35.2923,35.2196,35.262,42683.9104
2016-04-25 10:55:00,58.18,58.2,58.15,58.18,22610.20720344876,35.262,35.2741,35.2438,35.262,22610.2072
2016-04-25 11:00:00,58.19,58.29,58.19,58.25,72871.64511194549,35.2681,35.3287,35.2681,35.3045,72871.6451
2016-04-25 11:05:00,58.25,58.34,58.24,58.27,28741.482408566266,35.3045,35.359,35.2984,35.3166,28741.4824
2016-04-25 11:10:00,58.28,58.41,58.27,58.4,14950.63273536365,35.3226,35.4014,35.3166,35.3954,14950.6327
2016-04-25 11:15:00,58.42,58.48,58.42,58.43,25298.289528577392,35.4075,35.4439,35.4075,35.4135,25298.2895
2016-04-25 11:20:00,58.43,58.46,58.37,58.42,22159.64399944375,35.4135,35.4317,35.3772,35.4075,22159.644
2016-04-25 11:25:00,58.43,58.43,58.3,58.39,30089.00013906272,35.4135,35.4135,35.3348,35.3893,30089.0001
2016-04-25 11:30:00,58.41,58.41,58.35,58.35,19353.358364622447,35.4014,35.4014,35.3651,35.3651,19353.3584
2016-04-25 11:35:00,58.35,58.36,58.27,58.27,18566.26338478654,35.3651,35.3711,35.3166,35.3166,18566.2634
2016-04-25 11:40:00,58.26,58.27,58.19,58.22,33245.72382144348,35.3105,35.3166,35.2681,35.2863,33245.7238
2016-04-25 11:45:00,58.2,58.25,58.18,58.18,16129.884577944656,35.2741,35.3045,35.262,35.262,16129.8846
2016-04-25 11:50:00,58.18,58.19,58.06,58.1,63806.14657210402,35.262,35.2681,35.1893,35.2135,63806.1466
2016-04-25 11:55:00,58.1,58.13,58.08,58.09,45125.85175914338,35.2135,35.2317,35.2014,35.2075,45125.8518
2016-04-25 12:00:00,58.07,58.2,58.07,58.18,14023.084411069394,35.1954,35.2741,35.1954,35.262,14023.0844
2016-04-25 12:05:00,58.2,58.23,58.18,58.18,11271.033235989433,35.2741,35.2923,35.262,35.262,11271.0332
2016-04-25 12:10:00,58.18,58.2,58.18,58.2,19709.35892087332,35.262,35.2741,35.262,35.2741,19709.3589
2016-04-25 12:15:00,58.2,58.21,58.17,58.19,13249.895702962038,35.2741,35.2802,35.256,35.2681,13249.8957
2016-04-25 12:20:00,58.19,58.2,58.15,58.18,59778.89027951607,35.2681,35.2741,35.2438,35.262,59778.8903
2016-04-25 12:25:00,58.18,58.3,58.18,58.29,17423.167848699766,35.262,35.3348,35.262,35.3287,17423.1678
2016-04-25 12:30:00,58.29,58.35,58.25,58.34,14682.241691002644,35.3287,35.3651,35.3045,35.359,14682.2417
2016-04-25 12:35:00,58.34,58.34,58.22,58.23,21592.26811291893,35.359,35.359,35.2863,35.2923,21592.2681
2016-04-25 12:40:00,58.22,58.23,58.17,58.23,26964.26088165763,35.2863,35.2923,35.256,35.2923,26964.2609
2016-04-25 12:45:00,58.23,58.26,58.22,58.23,28633.01348908358,35.2923,35.3105,35.2863,35.2923,28633.0135
2016-04-25 12:50:00,58.23,58.33,58.23,58.31,17763.87150604923,35.2923,35.3529,35.2923,35.3408,17763.8715
2016-04-25 12:55:00,58.33,58.35,58.3,58.31,13017.66096509526,35.3529,35.3651,35.3348,35.3408,13017.661
2016-04-25 13:00:00,58.32,58.33,58.28,58.28,14839.382561535254,35.3469,35.3529,35.3226,35.3226,14839.3826
2016-04-25 13:05:00,58.28,58.28,58.23,58.23,20565.985259351968,35.3226,35.3226,35.2923,35.2923,20565.9853
2016-04-25 13:10:00,58.23,58.31,58.23,58.3,11681.268251981644,35.2923,35.3408,35.2923,35.3348,11681.2683
2016-04-25 13:15:00,58.3,58.33,58.28,58.3,17637.324433319427,35.3348,35.3529,35.3226,35.3348,17637.3244
2016-04-25 13:20:00,58.3,58.32,58.2,58.2,26419.135029898487,35.3348,35.3469,35.2741,35.2741,26419.135
2016-04-25 13:25:00,58.21,58.3,58.2,58.28,9815.046586010292,35.2802,35.3348,35.2741,35.3226,9815.0466
2016-04-25 13:30:00,58.3,58.3,58.25,58.26,8075.37199276874,35.3348,35.3348,35.3045,35.3105,8075.372
2016-04-25 13:35:00,58.26,58.3,58.23,58.25,16855.791962174942,35.3105,35.3348,35.2923,35.3045,16855.792
2016-04-25 13:40:00,58.23,58.26,58.23,58.23,12907.801418439718,35.2923,35.3105,35.2923,35.2923,12907.8014
2016-04-25 13:45:00,58.23,58.25,58.22,58.23,15588.930607704076,35.2923,35.3045,35.2863,35.2923,15588.9306
2016-04-25 13:50:00,58.24,58.35,58.23,58.35,9046.0297594215,35.2984,35.3651,35.2923,35.3651,9046.0298
2016-04-25 13:55:00,58.35,58.35,58.25,58.27,23703.240161312755,35.3651,35.3651,35.3045,35.3166,23703.2402
2016-04-25 14:00:00,58.27,58.29,58.23,58.23,24579.335280211377,35.3166,35.3287,35.2923,35.2923,24579.3353
2016-04-25 14:05:00,58.22,58.22,58.15,58.2,22084.550132109584,35.2863,35.2863,35.2438,35.2741,22084.5501
2016-04-25 14:10:00,58.2,58.25,58.18,58.24,15459.602280628564,35.2741,35.3045,35.262,35.2984,15459.6023
2016-04-25 14:15:00,58.23,58.24,58.14,58.15,22411.347517730497,35.2923,35.2984,35.2378,35.2438,22411.3475
2016-04-25 14:20:00,58.14,58.14,58.05,58.06,81183.42372409957,35.2378,35.2378,35.1832,35.1893,81183.4237
2016-04-25 14:25:00,58.06,58.25,58.02,58.24,110371.29745515228,35.1893,35.3045,35.1651,35.2984,110371.2975
2016-04-25 14:30:00,58.23,58.33,58.22,58.31,28115.700180781536,35.2923,35.3529,35.2863,35.3408,28115.7002
2016-04-25 14:35:00,58.31,58.43,58.3,58.4,40292.031706299545,35.3408,35.4135,35.3348,35.3954,40292.0317
2016-04-25 14:40:00,58.4,58.46,58.35,58.36,70372.68808232514,35.3954,35.4317,35.3651,35.3711,70372.6881
2016-04-25 14:45:00,58.37,58.4,58.33,58.38,30876.095118898626,35.3772,35.3954,35.3529,35.3832,30876.0951
2016-04-25 14:50:00,58.38,58.42,58.38,58.41,29078.014184397165,35.3832,35.4075,35.3832,35.4014,29078.0142
2016-04-25 14:55:00,58.41,58.5,58.4,58.49,26302.32234737867,35.4014,35.456,35.3954,35.4499,26302.3223
2016-04-25 15:00:00,58.48,58.48,58.4,58.41,23896.5373383396,35.4439,35.4439,35.3954,35.4014,23896.5373
2016-04-25 15:05:00,58.41,58.43,58.39,58.4,29593.93686552636,35.4014,35.4135,35.3893,35.3954,29593.9369
2016-04-25 15:10:00,58.39,58.44,58.39,58.41,17715.199554999304,35.3893,35.4196,35.3893,35.4014,17715.1996
2016-04-25 15:15:00,58.41,58.43,58.38,58.38,36839.104436100686,35.4014,35.4135,35.3832,35.3832,36839.1044
2016-04-25 15:20:00,58.38,58.43,58.37,58.42,28662.216659713533,35.3832,35.4135,35.3772,35.4075,28662.2167
2016-04-25 15:25:00,58.41,58.44,58.37,58.44,36631.900987345296,35.4014,35.4196,35.3772,35.4196,36631.901
2016-04-25 15:30:00,58.44,58.44,58.38,58.41,37182.58934779586,35.4196,35.4196,35.3832,35.4014,37182.5893
2016-04-25 15:35:00,58.41,58.47,58.4,58.45,119205.95188429982,35.4014,35.4378,35.3954,35.4257,119205.9519
2016-04-25 15:40:00,58.45,58.49,58.42,58.44,81052.7047698512,35.4257,35.4499,35.4075,35.4196,81052.7048
2016-04-25 15:45:00,58.44,58.46,58.4,58.43,85136.97677652622,35.4196,35.4317,35.3954,35.4135,85136.9768
2016-04-25 15:50:00,58.43,58.44,58.35,58.42,129904.046725073,35.4135,35.4196,35.3651,35.4075,129904.0467
2016-04-25 15:55:00,58.42,58.51,58.36,58.49,291063.8297872341,35.4075,35.462,35.3711,35.4499,291063.8298
2016-04-26 09:30:00,58.61,58.69,58.6,58.69,30827.4231678487,35.5226,35.5711,35.5166,35.5711,30827.4232
2016-04-26 09:35:00,58.69,58.85,58.62,58.79,55576.41496314838,35.5711,35.6681,35.5287,35.6317,55576.415
2016-04-26 09:40:00,58.8,58.94,58.77,58.89,52408.56626338479,35.6378,35.7226,35.6196,35.6923,52408.5663
2016-04-26 09:45:00,58.9,58.93,58.82,58.89,8399.388124043944,35.6984,35.7166,35.6499,35.6923,8399.3881
2016-04-26 09:50:00,58.9,58.95,58.88,58.93,8000.278125434572,35.6984,35.7287,35.6863,35.7166,8000.2781
2016-04-26 09:55:00,58.94,59.02,58.93,58.94,95477.68043387568,35.7226,35.7711,35.7166,35.7226,95477.6804
2016-04-26 10:00:00,58.95,58.97,58.89,58.9,24395.772493394525,35.7287,35.7408,35.6923,35.6984,24395.7725
2016-04-26 10:05:00,58.89,58.93,58.81,58.82,53683.77138089279,35.6923,35.7166,35.6439,35.6499,53683.7714
2016-04-26 10:10:00,58.8,58.84,58.74,58.78,26566.541510221112,35.6378,35.662,35.6014,35.6257,26566.5415
2016-04-26 10:15:00,58.79,58.86,58.79,58.81,7225.69879015436,35.6317,35.6742,35.6317,35.6439,7225.6988
2016-04-26 10:20:00,58.82,58.83,58.75,58.77,8683.076067306356,35.6499,35.656,35.6075,35.6196,8683.0761
2016-04-26 10:25:00,58.79,58.79,58.59,58.59,44661.38228340983,35.6317,35.6317,35.5105,35.5105,44661.3823
2016-04-26 10:30:00,58.58,58.64,58.53,58.59,13263.801974690588,35.5045,35.5408,35.4742,35.5105,13263.802
2016-04-26 10:35:00,58.57,58.61,58.55,58.55,12208.315950493674,35.4984,35.5226,35.4863,35.4863,12208.316
2016-04-26 10:40:00,58.56,58.61,58.53,58.57,10108.468919482688,35.4923,35.5226,35.4742,35.4984,10108.4689
2016-04-26 10:45:00,58.59,58.63,58.5,58.6,63867.33416770964,35.5105,35.5348,35.456,35.5166,63867.3342
2016-04-26 10:50:00,58.59,58.62,58.55,58.59,49567.51494924211,35.5105,35.5287,35.4863,35.5105,49567.5149
2016-04-26 10:55:00,58.59,58.64,58.56,58.57,50059.79696843277,35.5105,35.5408,35.4923,35.4984,50059.797
2016-04-26 11:00:00,58.57,58.6,58.56,58.57,36691.69795577806,35.4984,35.5166,35.4923,35.4984,36691.698
2016-04-26 11:05:00,58.58,58.68,58.58,58.65,12633.84786538729,35.5045,35.5651,35.5045,35.5469,12633.8479
2016-04-26 11:10:00,58.65,58.68,58.61,58.64,49842.8591294674,35.5469,35.5651,35.5226,35.5408,49842.8591
2016-04-26 11:15:00,58.64,58.73,58.64,58.67,32582.39465999166,35.5408,35.5954,35.5408,35.559,32582.3947
2016-04-26 11:20:00,58.68,58.69,58.61,58.66,25317.75830899736,35.5651,35.5711,35.5226,35.5529,25317.7583
2016-04-26 11:25:00,58.66,58.7,58.64,58.67,31036.017243776947,35.5529,35.5772,35.5408,35.559,31036.0172
2016-04-26 11:30:00,58.67,58.69,58.63,58.67,41137.53302739536,35.559,35.5711,35.5348,35.559,41137.533
2016-04-26 11:35:00,58.67,58.7,58.64,58.68,30375.46933667084,35.559,35.5772,35.5408,35.5651,30375.4693
2016-04-26 11:40:00,58.69,58.75,58.69,58.71,34869.97635933806,35.5711,35.6075,35.5711,35.5833,34869.9764
2016-04-26 11:45:00,58.71,58.75,58.68,58.75,19051.59226811292,35.5833,35.6075,35.5651,35.6075,19051.5923
2016-04-26 11:50:00,58.75,58.87,58.75,58.85,40878.87637324433,35.6075,35.6802,35.6075,35.6681,40878.8764
2016-04-26 11:55:00,58.86,58.87,58.84,58.86,200083.4376303713,35.6742,35.6802,35.662,35.6742,200083.4376
2016-04-26 12:00:00,58.86,58.88,58.82,58.85,60016.68752607427,35.6742,35.6863,35.6499,35.6681,60016.6875
2016-04-26 12:05:00,58.85,58.9,58.84,58.89,82492.00389375609,35.6681,35.6984,35.662,35.6923,82492.0039
2016-04-26 12:10:00,58.89,58.95,58.88,58.89,19637.04630788486,35.6923,35.7287,35.6863,35.6923,19637.0463
2016-04-26 12:15:00,58.88,58.94,58.84,58.92,75162.00806563761,35.6863,35.7226,35.662,35.7105,75162.0081
2016-04-26 12:20:00,58.92,58.93,58.84,58.86,35800.30593797803,35.7105,35.7166,35.662,35.6742,35800.3059
2016-04-26 12:25:00,58.87,58.89,58.86,58.88,15377.55527743012,35.6802,35.6923,35.6742,35.6863,15377.5553
2016-04-26 12:30:00,58.87,58.88,58.79,58.8,15123.070504797664,35.6802,35.6863,35.6317,35.6378,15123.0705
2016-04-26 12:35:00,58.8,58.82,58.77,58.78,17918.23112223613,35.6378,35.6499,35.6196,35.6257,17918.2311
2016-04-26 12:40:00,58.79,58.93,58.78,58.91,11624.252537894592,35.6317,35.7166,35.6257,35.7045,11624.2525
2016-04-26 12:45:00,58.92,58.92,58.88,58.89,15092.476706994856,35.7105,35.7105,35.6863,35.6923,15092.4767
2016-04-26 12:50:00,58.89,58.91,58.86,58.87,16396.884995132805,35.6923,35.7045,35.6742,35.6802,16396.885
2016-04-26 12:55:00,58.87,58.88,58.8,58.86,14818.52315394243,35.6802,35.6863,35.6378,35.6742,14818.5232
2016-04-26 13:00:00,58.84,58.84,58.8,58.82,5662.633847865388,35.662,35.662,35.6378,35.6499,5662.6338
2016-04-26 13:05:00,58.79,58.8,58.76,58.78,10763.454317897373,35.6317,35.6378,35.6136,35.6257,10763.4543
2016-04-26 13:10:00,58.77,58.78,58.68,58.68,15722.430816298152,35.6196,35.6257,35.5651,35.5651,15722.4308
2016-04-26 13:15:00,58.69,58.75,58.69,58.69,24198.30343484912,35.5711,35.6075,35.5711,35.5711,24198.3034
2016-04-26 13:20:00,58.7,58.76,58.7,58.76,15426.227228480046,35.5772,35.6136,35.5772,35.6136,15426.2272
2016-04-26 13:25:00,58.75,58.77,58.74,58.77,12156.86274509804,35.6075,35.6196,35.6014,35.6196,12156.8627
2016-04-26 13:30:00,58.77,58.85,58.77,58.82,82017.80002781255,35.6196,35.6681,35.6196,35.6499,82017.8
2016-04-26 13:35:00,58.82,58.89,58.81,58.89,30510.360172437773,35.6499,35.6923,35.6439,35.6923,30510.3602
2016-04-26 13:40:00,58.89,58.89,58.78,58.86,30283.687943262416,35.6923,35.6923,35.6257,35.6742,30283.6879
2016-04-26 13:45:00,58.86,58.92,58.85,58.89,9776.109025170352,35.6742,35.7105,35.6681,35.6923,9776.109
2016-04-26 13:50:00,58.89,58.9,58.83,58.84,8637.185370602143,35.6923,35.6984,35.656,35.662,8637.1854
2016-04-26 13:55:00,58.84,58.87,58.81,58.83,13501.599221248784,35.662,35.6802,35.6439,35.656,13501.5992
2016-04-26 14:00:00,58.83,58.84,58.82,58.83,7147.8236684744825,35.656,35.662,35.6499,35.656,7147.8237
2016-04-26 14:05:00,58.82,58.82,58.79,58.81,12286.191072173551,35.6499,35.6499,35.6317,35.6439,12286.1911
2016-04-26 14:10:00,58.8,58.87,58.8,58.86,12575.441524127382,35.6378,35.6802,35.6378,35.6742,12575.4415
2016-04-26 14:15:00,58.87,58.87,58.83,58.85,19484.07731887081,35.6802,35.6802,35.656,35.6681,19484.0773
2016-04-26 14:20:00,58.85,58.87,58.8,58.8,31656.23696287025,35.6681,35.6802,35.6378,35.6378,31656.237
2016-04-26 14:25:00,58.82,58.83,58.74,58.74,20522.875816993463,35.6499,35.656,35.6014,35.6014,20522.8758
2016-04-26 14:30:00,58.74,58.79,58.71,58.79,8760.951188986233,35.6014,35.6317,35.5833,35.6317,8760.9512
2016-04-26 14:35:00,58.78,58.8,58.77,58.78,12966.207759699626,35.6257,35.6378,35.6196,35.6257,12966.2078
2016-04-26 14:40:00,58.76,58.76,58.74,58.75,17719.37143651787,35.6136,35.6136,35.6014,35.6075,17719.3714
2016-04-26 14:45:00,58.74,58.77,58.73,58.75,18549.57585871228,35.6014,35.6196,35.5954,35.6075,18549.5759
2016-04-26 14:50:00,58.74,58.74,58.69,58.69,25306.63329161452,35.6014,35.6014,35.5711,35.5711,25306.6333
2016-04-26 14:55:00,58.69,58.75,58.69,58.75,4228.897232651926,35.5711,35.6075,35.5711,35.6075,4228.8972
2016-04-26 15:00:00,58.75,58.79,58.74,58.75,18753.99805312196,35.6075,35.6317,35.6014,35.6075,18753.9981
2016-04-26 15:05:00,58.76,58.76,58.72,58.72,16282.8535669587,35.6136,35.6136,35.5893,35.5893,16282.8536
2016-04-26 15:10:00,58.73,58.76,58.71,58.71,12877.207620636907,35.5954,35.6136,35.5833,35.5833,12877.2076
2016-04-26 15:15:00,58.71,58.78,58.7,58.78,123256.84883882632,35.5833,35.6257,35.5772,35.6257,123256.8488
2016-04-26 15:20:00,58.78,58.81,58.76,58.79,50413.016270337925,35.6257,35.6439,35.6136,35.6317,50413.0163
2016-04-26 15:25:00,58.79,58.82,58.78,58.81,32643.58225559728,35.6317,35.6499,35.6257,35.6439,32643.5823
2016-04-26 15:30:00,58.81,58.96,58.81,58.95,40639.688499513286,35.6439,35.7348,35.6439,35.7287,40639.6885
2016-04-26 15:35:00,58.94,58.97,58.94,58.94,26865.526352384928,35.7226,35.7408,35.7226,35.7226,26865.5264
2016-04-26 15:40:00,58.94,58.96,58.92,58.95,33017.66096509526,35.7226,35.7348,35.7105,35.7287,33017.661
2016-04-26 15:45:00,58.94,58.97,58.94,58.96,44355.44430538173,35.7226,35.7408,35.7226,35.7348,44355.4443
2016-04-26 15:50:00,58.96,58.99,58.94,58.97,131042.97037964124,35.7348,35.753,35.7226,35.7408,131042.9704
2016-04-26 15:55:00,58.97,58.99,58.92,58.98,175333.05520789878,35.7408,35.753,35.7105,35.7469,175333.0552
2016-04-27 09:30:00,58.79,58.93,58.45,58.62,55021.55472117926,35.6317,35.7166,35.4257,35.5287,55021.5547
2016-04-27 09:35:00,58.62,58.7,58.48,58.48,26437.2131831456,35.5287,35.5772,35.4439,35.4439,26437.2132
2016-04-27 09:40:00,58.53,58.61,58.39,58.41,43696.28702544848,35.4742,35.5226,35.3893,35.4014,43696.287
2016-04-27 09:45:00,58.42,58.51,58.27,58.32,67138.08927826451,35.4075,35.462,35.3166,35.3469,67138.0893
2016-04-27 09:50:00,58.33,58.39,58.02,58.12,232404.39438186624,35.3529,35.3893,35.1651,35.2257,232404.3944
2016-04-27 09:55:00,58.13,58.19,58.01,58.19,38589.904046725074,35.2317,35.2681,35.159,35.2681,38589.904
2016-04-27 10:00:00,58.19,58.45,58.18,58.41,35331.66458072591,35.2681,35.4257,35.262,35.4014,35331.6646
2016-04-27 10:05:00,58.43,58.53,58.38,58.49,29211.51439299124,35.4135,35.4742,35.3832,35.4499,29211.5144
2016-04-27 10:10:00,58.47,58.61,58.46,58.59,43539.14615491587,35.4378,35.5226,35.4317,35.5105,43539.1462
2016-04-27 10:15:00,58.57,58.66,58.57,58.66,94046.72507300794,35.4984,35.5529,35.4984,35.5529,94046.7251
2016-04-27 10:20:00,58.66,58.66,58.57,58.65,29596.718119872065,35.5529,35.5529,35.4984,35.5469,29596.7181
2016-04-27 10:25:00,58.65,58.82,58.63,58.74,101004.0328188013,35.5469,35.6499,35.5348,35.6014,101004.0328
2016-04-27 10:30:00,58.74,58.79,58.66,58.77,44437.491308580175,35.6014,35.6317,35.5529,35.6196,44437.4913
2016-04-27 10:35:00,58.77,58.79,58.71,58.71,29317.20205812822,35.6196,35.6317,35.5833,35.5833,29317.2021
2016-04-27 10:40:00,58.72,58.73,58.65,58.69,21585.31497705465,35.5893,35.5954,35.5469,35.5711,21585.315
2016-04-27 10:45:00,58.69,58.69,58.59,58.63,16928.1045751634,35.5711,35.5711,35.5105,35.5348,16928.1046
2016-04-27 10:50:00,58.64,58.7,58.64,58.67,23356.97399527187,35.5408,35.5772,35.5408,35.559,23356.974
2016-04-27 10:55:00,58.69,58.75,58.66,58.68,18752.607425949103,35.5711,35.6075,35.5529,35.5651,18752.6074
2016-04-27 11:00:00,58.68,58.74,58.63,58.73,22660.269781671537,35.5651,35.6014,35.5348,35.5954,22660.2698
2016-04-27 11:05:00,58.73,58.73,58.6,58.6,17286.88638575998,35.5954,35.5954,35.5166,35.5166,17286.8864
2016-04-27 11:10:00,58.6,58.6,58.53,58.56,22663.051036017245,35.5166,35.5166,35.4742,35.4923,22663.051
2016-04-27 11:15:00,58.56,58.59,58.51,58.59,29367.264636351,35.4923,35.5105,35.462,35.5105,29367.2646
2016-04-27 11:20:00,58.59,58.64,58.55,58.59,23297.177026839105,35.5105,35.5408,35.4863,35.5105,23297.177
2016-04-27 11:25:00,58.59,58.66,58.56,58.62,59058.5454039772,35.5105,35.5529,35.4923,35.5287,59058.5454
2016-04-27 11:30:00,58.62,58.62,58.56,58.62,58573.21652065082,35.5287,35.5287,35.4923,35.5287,58573.2165
2016-04-27 11:35:00,58.61,58.65,58.59,58.61,22857.73884021693,35.5226,35.5469,35.5105,35.5226,22857.7388
2016-04-27 11:40:00,58.61,58.63,58.54,58.58,10880.267000417189,35.5226,35.5348,35.4802,35.5045,10880.267
2016-04-27 11:45:00,58.57,58.62,58.56,58.61,9739.952718676124,35.4984,35.5287,35.4923,35.5226,9739.9527
2016-04-27 11:50:00,58.62,58.64,58.59,58.59,12186.065915727995,35.5287,35.5408,35.5105,35.5105,12186.0659
2016-04-27 11:55:00,58.59,58.62,58.57,58.61,5562.508691419831,35.5105,35.5287,35.4984,35.5226,5562.5087
2016-04-27 12:00:00,58.61,58.62,58.59,58.6,6887.776387150606,35.5226,35.5287,35.5105,35.5166,6887.7764
2016-04-27 12:05:00,58.61,58.62,58.56,58.57,9347.795855931026,35.5226,35.5287,35.4923,35.4984,9347.7959
2016-04-27 12:10:00,58.57,58.59,58.54,58.56,8706.71672924489,35.4984,35.5105,35.4802,35.4923,8706.7167
2016-04-27 12:15:00,58.55,58.58,58.53,58.56,6825.198164372132,35.4863,35.5045,35.4742,35.4923,6825.1982
2016-04-27 12:20:00,58.56,58.6,58.56,58.58,7456.542900848283,35.4923,35.5166,35.4923,35.5045,7456.5429
2016-04-27 12:25:00,58.6,58.61,58.56,58.61,18715.06049228202,35.5166,35.5226,35.4923,35.5226,18715.0605
2016-04-27 12:30:00,58.61,58.63,58.55,58.56,8342.372409956892,35.5226,35.5348,35.4863,35.4923,8342.3724
2016-04-27 12:35:00,58.55,58.59,58.53,58.57,11759.143373661522,35.4863,35.5105,35.4742,35.4984,11759.1434
2016-04-27 12:40:00,58.58,58.58,58.51,58.52,14751.773049645391,35.5045,35.5045,35.462,35.4681,14751.773
2016-04-27 12:45:00,58.53,58.54,58.51,58.53,9596.718119872065,35.4742,35.4802,35.462,35.4742,9596.7181
2016-04-27 12:50:00,58.53,58.55,58.51,58.51,9427.061604783758,35.4742,35.4863,35.462,35.462,9427.0616
2016-04-27 12:55:00,58.51,58.53,58.46,58.47,21539.42428035044,35.462,35.4742,35.4317,35.4378,21539.4243
2016-04-27 13:00:00,58.48,58.5,58.41,58.43,16688.916701432347,35.4439,35.456,35.4014,35.4135,16688.9167
2016-04-27 13:05:00,58.43,58.44,58.37,58.38,35370.60214156585,35.4135,35.4196,35.3772,35.3832,35370.6021
2016-04-27 13:10:00,58.38,58.38,58.35,58.38,19488.24920038938,35.3832,35.3832,35.3651,35.3832,19488.2492
2016-04-27 13:15:00,58.38,58.45,58.35,58.45,52002.50312891114,35.3832,35.4257,35.3651,35.4257,52002.5031
2016-04-27 13:20:00,58.46,58.46,58.33,58.33,22724.238631622866,35.4317,35.4317,35.3529,35.3529,22724.2386
2016-04-27 13:25:00,58.33,58.35,58.2,58.25,48147.6846057572,35.3529,35.3651,35.2741,35.3045,48147.6846
2016-04-27 13:30:00,58.24,58.29,58.24,58.25,25569.461827284107,35.2984,35.3287,35.2984,35.3045,25569.4618
2016-04-27 13:35:00,58.25,58.35,58.25,58.33,20554.86024196913,35.3045,35.3651,35.3045,35.3529,20554.8602
2016-04-27 13:40:00,58.33,58.34,58.24,58.26,15733.555833680992,35.3529,35.359,35.2984,35.3105,15733.5558
2016-04-27 13:45:00,58.26,58.3,58.26,58.3,8228.340981782785,35.3105,35.3348,35.3105,35.3348,8228.341
2016-04-27 13:50:00,58.3,58.34,58.27,58.27,16259.212905020166,35.3348,35.359,35.3166,35.3166,16259.2129
2016-04-27 13:55:00,58.27,58.3,58.23,58.23,14203.865943540535,35.3166,35.3348,35.2923,35.2923,14203.8659
2016-04-27 14:00:00,58.25,58.26,58.1,58.15,21610.34626616604,35.3045,35.3105,35.2135,35.2438,21610.3463
2016-04-27 14:05:00,58.15,58.45,58.15,58.39,23671.25573633709,35.2438,35.4257,35.2438,35.3893,23671.2557
2016-04-27 14:10:00,58.42,58.43,58.3,58.31,20824.64191350299,35.4075,35.4135,35.3348,35.3408,20824.6419
2016-04-27 14:15:00,58.31,58.41,58.31,58.41,20709.21985815603,35.3408,35.4014,35.3408,35.4014,20709.2199
2016-04-27 14:20:00,58.41,58.47,58.38,58.41,15554.164928382705,35.4014,35.4378,35.3832,35.4014,15554.1649
2016-04-27 14:25:00,58.39,58.45,58.39,58.41,14608.53845084133,35.3893,35.4257,35.3893,35.4014,14608.5385
2016-04-27 14:30:00,58.41,58.45,58.34,58.35,19082.18606591573,35.4014,35.4257,35.359,35.3651,19082.1861
2016-04-27 14:35:00,58.36,58.41,58.35,58.36,14244.194131553331,35.3711,35.4014,35.3651,35.3711,14244.1941
2016-04-27 14:40:00,58.36,58.46,58.36,58.41,12732.582394659992,35.3711,35.4317,35.3711,35.4014,12732.5824
2016-04-27 14:45:00,58.41,58.48,58.38,58.39,10974.829648171326,35.4014,35.4439,35.3832,35.3893,10974.8296
2016-04-27 14:50:00,58.39,58.48,58.39,58.44,13924.349881796692,35.3893,35.4439,35.3893,35.4196,13924.3499
2016-04-27 14:55:00,58.45,58.46,58.38,58.44,19947.15616743152,35.4257,35.4317,35.3832,35.4196,19947.1562
2016-04-27 15:00:00,58.44,58.59,58.43,58.56,29888.749826171606,35.4196,35.5105,35.4135,35.4923,29888.7498
2016-04-27 15:05:00,58.56,58.61,58.52,58.6,23653.17758308997,35.4923,35.5226,35.4681,35.5166,23653.1776
2016-04-27 15:10:00,58.6,58.62,58.53,58.61,20649.422889723268,35.5166,35.5287,35.4742,35.5226,20649.4229
2016-04-27 15:15:00,58.62,58.64,58.57,58.61,17916.840495063276,35.5287,35.5408,35.4984,35.5226,17916.8405
2016-04-27 15:20:00,58.63,58.66,58.61,58.62,235132.8048950077,35.5348,35.5529,35.5226,35.5287,235132.8049
2016-04-27 15:25:00,58.62,58.62,58.53,58.56,26428.86942010848,35.5287,35.5287,35.4742,35.4923,26428.8694
2016-04-27 15:30:00,58.57,58.66,58.57,58.63,38979.27965512446,35.4984,35.5529,35.4984,35.5348,38979.2797
2016-04-27 15:35:00,58.62,58.69,58.61,58.69,43555.83368099013,35.5287,35.5711,35.5226,35.5711,43555.8337
2016-04-27 15:40:00,58.68,58.71,58.63,58.65,69157.2799332499,35.5651,35.5833,35.5348,35.5469,69157.2799
2016-04-27 15:45:00,58.66,58.74,58.66,58.74,86166.04088443889,35.5529,35.6014,35.5529,35.6014,86166.0409
2016-04-27 15:50:00,58.74,58.75,58.64,58.69,92553.1914893617,35.6014,35.6075,35.5408,35.5711,92553.1915
2016-04-27 15:55:00,58.69,58.69,58.59,58.63,180119.59393686554,35.5711,35.5711,35.5105,35.5348,180119.5939
2016-04-28 09:30:00,58.24,58.45,58.02,58.02,28428.5912946739,35.2984,35.4257,35.1651,35.1651,28428.5913
2016-04-28 09:35:00,58.03,58.24,58.03,58.24,23815.880962314004,35.1711,35.2984,35.1711,35.2984,23815.881
2016-04-28 09:40:00,58.19,58.24,58.08,58.24,14630.78848560701,35.2681,35.2984,35.2014,35.2984,14630.7885
2016-04-28 09:45:00,58.25,58.28,58.13,58.18,32560.14462522598,35.3045,35.3226,35.2317,35.262,32560.1446
2016-04-28 09:50:00,58.18,58.27,58.13,58.18,11478.23668474482,35.262,35.3166,35.2317,35.262,11478.2367
2016-04-28 09:55:00,58.18,58.27,58.18,58.23,9345.014601585315,35.262,35.3166,35.262,35.2923,9345.0146
2016-04-28 10:00:00,58.24,58.33,58.22,58.27,26061.74384647476,35.2984,35.3529,35.2863,35.3166,26061.7438
2016-04-28 10:05:00,58.27,58.38,58.25,58.25,23477.95855931025,35.3166,35.3832,35.3045,35.3045,23477.9586
2016-04-28 10:10:00,58.23,58.3,58.15,58.29,23540.53678208872,35.2923,35.3348,35.2438,35.3287,23540.5368
2016-04-28 10:15:00,58.27,58.27,58.17,58.21,14868.585732165207,35.3166,35.3166,35.256,35.2802,14868.5857
2016-04-28 10:20:00,58.23,58.25,58.22,58.24,7972.465581977472,35.2923,35.3045,35.2863,35.2984,7972.4656
2016-04-28 10:25:00,58.24,58.31,58.18,58.27,19841.468502294538,35.2984,35.3408,35.262,35.3166,19841.4685
2016-04-28 10:30:00,58.28,58.33,58.22,58.22,7569.183701849534,35.3226,35.3529,35.2863,35.2863,7569.1837
2016-04-28 10:35:00,58.23,58.3,58.17,58.19,12063.69072451676,35.2923,35.3348,35.256,35.2681,12063.6907
2016-04-28 10:40:00,58.2,58.21,58.14,58.18,20549.297733277708,35.2741,35.2802,35.2378,35.262,20549.2977
2016-04-28 10:45:00,58.17,58.23,58.16,58.23,17174.245584758726,35.256,35.2923,35.2499,35.2923,17174.2456
2016-04-28 10:50:00,58.22,58.22,58.16,58.18,13479.349186483105,35.2863,35.2863,35.2499,35.262,13479.3492
2016-04-28 10:55:00,58.21,58.25,58.2,58.25,13464.0522875817,35.2802,35.3045,35.2741,35.3045,13464.0523
2016-04-28 11:00:00,58.25,58.35,58.25,58.28,61169.51745237102,35.3045,35.3651,35.3045,35.3226,61169.5175
2016-04-28 11:05:00,58.28,58.31,58.25,58.28,25512.446113197053,35.3226,35.3408,35.3045,35.3226,25512.4461
2016-04-28 11:10:00,58.26,58.29,58.24,58.29,7271.589486858574,35.3105,35.3287,35.2984,35.3287,7271.5895
2016-04-28 11:15:00,58.3,58.33,58.25,58.29,13098.317341120846,35.3348,35.3529,35.3045,35.3287,13098.3173
2016-04-28 11:20:00,58.28,58.36,58.28,58.36,10450.563204005008,35.3226,35.3711,35.3226,35.3711,10450.5632
2016-04-28 11:25:00,58.35,58.35,58.29,58.31,8920.873313864553,35.3651,35.3651,35.3287,35.3408,8920.8733
2016-04-28 11:30:00,58.33,58.37,58.31,58.35,11542.20553469615,35.3529,35.3772,35.3408,35.3651,11542.2055
2016-04-28 11:35:00,58.35,58.41,58.35,58.41,5693.227645668197,35.3651,35.4014,35.3651,35.4014,5693.2276
2016-04-28 11:40:00,58.4,58.44,58.39,58.43,13551.661799471563,35.3954,35.4196,35.3893,35.4135,13551.6618
2016-04-28 11:45:00,58.41,58.45,58.4,58.45,9859.54665554165,35.4014,35.4257,35.3954,35.4257,9859.5467
2016-04-28 11:50:00,58.44,58.52,58.44,58.5,13689.333889584204,35.4196,35.4681,35.4196,35.456,13689.3339
2016-04-28 11:55:00,58.49,58.49,58.44,58.48,10337.922403003757,35.4499,35.4499,35.4196,35.4439,10337.9224
2016-04-28 12:00:00,58.48,58.51,58.4,58.42,16558.197747183982,35.4439,35.462,35.3954,35.4075,16558.1977
2016-04-28 12:05:00,58.41,58.43,58.35,58.36,18556.528994576554,35.4014,35.4135,35.3651,35.3711,18556.529
2016-04-28 12:10:00,58.36,58.38,58.3,58.3,10988.735919899877,35.3711,35.3832,35.3348,35.3348,10988.7359
2016-04-28 12:15:00,58.3,58.34,58.26,58.26,9272.701988596858,35.3348,35.359,35.3105,35.3105,9272.702
2016-04-28 12:20:00,58.25,58.34,58.25,58.3,13092.754832429428,35.3045,35.359,35.3045,35.3348,13092.7548
2016-04-28 12:25:00,58.29,58.34,58.28,58.29,12140.17521902378,35.3287,35.359,35.3226,35.3287,12140.1752
2016-04-28 12:30:00,58.28,58.42,58.27,58.41,10681.40731469893,35.3226,35.4075,35.3166,35.4014,10681.4073
2016-04-28 12:35:00,58.41,58.42,58.34,58.41,9937.421777221529,35.4014,35.4075,35.359,35.4014,9937.4218
2016-04-28 12:40:00,58.42,58.44,58.36,58.38,19887.35919899875,35.4075,35.4196,35.3711,35.3832,19887.3592
2016-04-28 12:45:00,58.39,58.43,58.38,58.41,7377.27715199555,35.3893,35.4135,35.3832,35.4014,7377.2772
2016-04-28 12:50:00,58.43,58.5,58.43,58.48,11368.37713808928,35.4135,35.456,35.4135,35.4439,11368.3771
2016-04-28 12:55:00,58.48,58.52,58.43,58.45,8856.904463913226,35.4439,35.4681,35.4135,35.4257,8856.9045
2016-04-28 13:00:00,58.45,58.46,58.28,58.28,16171.603393130305,35.4257,35.4317,35.3226,35.3226,16171.6034
2016-04-28 13:05:00,58.28,58.35,58.27,58.31,9139.201780002782,35.3226,35.3651,35.3166,35.3408,9139.2018
2016-04-28 13:10:00,58.3,58.34,58.25,58.32,7086.636072868864,35.3348,35.359,35.3045,35.3469,7086.6361
2016-04-28 13:15:00,58.31,58.31,58.25,58.25,6292.587957168684,35.3408,35.3408,35.3045,35.3045,6292.588
2016-04-28 13:20:00,58.25,58.29,58.23,58.23,3208.1768877763875,35.3045,35.3287,35.2923,35.2923,3208.1769
2016-04-28 13:25:00,58.25,58.3,58.25,58.3,10824.64191350299,35.3045,35.3348,35.3045,35.3348,10824.6419
2016-04-28 13:30:00,58.29,58.3,58.26,58.27,19036.295369211515,35.3287,35.3348,35.3105,35.3166,19036.2954
2016-04-28 13:35:00,58.25,58.3,58.23,58.29,8335.419274092617,35.3045,35.3348,35.2923,35.3287,8335.4193
2016-04-28 13:40:00,58.27,58.28,58.23,58.28,5473.508552357113,35.3166,35.3226,35.2923,35.3226,5473.5086
2016-04-28 13:45:00,58.28,58.31,58.25,58.3,6338.478653872897,35.3226,35.3408,35.3045,35.3348,6338.4787
2016-04-28 13:50:00,58.3,58.33,58.3,58.31,6708.385481852316,35.3348,35.3529,35.3348,35.3408,6708.3855
2016-04-28 13:55:00,58.32,58.37,58.32,58.36,37549.71492142957,35.3469,35.3772,35.3469,35.3711,37549.7149
2016-04-28 14:00:00,58.38,58.42,58.34,58.37,25878.18105965791,35.3832,35.4075,35.359,35.3772,25878.1811
2016-04-28 14:05:00,58.36,58.39,58.35,58.36,14249.756640244752,35.3711,35.3893,35.3651,35.3711,14249.7566
2016-04-28 14:10:00,58.37,58.39,58.35,58.37,19739.95271867613,35.3772,35.3893,35.3651,35.3772,19739.9527
2016-04-28 14:15:00,58.35,58.39,58.35,58.38,12786.816854401335,35.3651,35.3893,35.3651,35.3832,12786.8169
2016-04-28 14:20:00,58.38,58.38,58.35,58.38,8393.825615352525,35.3832,35.3832,35.3651,35.3832,8393.8256
2016-04-28 14:25:00,58.38,58.39,58.35,58.38,8168.544013350021,35.3832,35.3893,35.3651,35.3832,8168.544
2016-04-28 14:30:00,58.38,58.42,58.38,58.38,18239.465999165623,35.3832,35.4075,35.3832,35.3832,18239.466
2016-04-28 14:35:00,58.36,58.37,58.29,58.3,12074.815741899598,35.3711,35.3772,35.3287,35.3348,12074.8157
2016-04-28 14:40:00,58.3,58.3,58.26,58.27,18424.41941315533,35.3348,35.3348,35.3105,35.3166,18424.4194
2016-04-28 14:45:00,58.26,58.26,58.21,58.26,11811.987206230013,35.3105,35.3105,35.2802,35.3105,11811.9872
2016-04-28 14:50:00,58.25,58.3,58.23,58.27,38926.43582255598,35.3045,35.3348,35.2923,35.3166,38926.4358
2016-04-28 14:55:00,58.25,58.29,58.2,58.25,12989.84842163816,35.3045,35.3287,35.2741,35.3045,12989.8484
2016-04-28 15:00:00,58.25,58.25,58.15,58.18,15670.97761090252,35.3045,35.3045,35.2438,35.262,15670.9776
2016-04-28 15:05:00,58.19,58.19,58.12,58.14,13938.25615352524,35.2681,35.2681,35.2257,35.2378,13938.2562
2016-04-28 15:10:00,58.13,58.15,58.08,58.08,51161.1736893339,35.2317,35.2438,35.2014,35.2014,51161.1737
2016-04-28 15:15:00,58.07,58.1,58.02,58.05,26043.66569322765,35.1954,35.2135,35.1651,35.1832,26043.6657
2016-04-28 15:20:00,58.05,58.12,58.01,58.02,17209.0112640801,35.1832,35.2257,35.159,35.1651,17209.0113
2016-04-28 15:25:00,58.02,58.02,57.89,57.92,25084.132943957728,35.1651,35.1651,35.0863,35.1044,25084.1329
2016-04-28 15:30:00,57.92,58.01,57.92,57.98,26626.33847865388,35.1044,35.159,35.1044,35.1408,26626.3385
2016-04-28 15:35:00,57.99,58.0,57.94,57.97,27722.152690863582,35.1469,35.1529,35.1166,35.1347,27722.1527
2016-04-28 15:40:00,57.96,58.02,57.94,57.95,50038.93756083994,35.1287,35.1651,35.1166,35.1226,50038.9376
2016-04-28 15:45:00,57.95,58.0,57.86,57.86,63786.67779168406,35.1226,35.1529,35.0681,35.0681,63786.6778
2016-04-28 15:50:00,57.87,57.89,57.77,57.82,97818.1059657906,35.0741,35.0863,35.0135,35.0438,97818.106
2016-04-28 15:55:00,57.83,57.87,57.72,57.85,147060.21415658464,35.0499,35.0741,34.9832,35.062,147060.2142
2016-04-29 09:30:00,57.81,57.81,57.64,57.71,60022.25003476568,35.0378,35.0378,34.9347,34.9772,60022.25
2016-04-29 09:35:00,57.71,57.71,57.43,57.54,23909.05298289529,34.9772,34.9772,34.8075,34.8741,23909.053
2016-04-29 09:40:00,57.57,57.58,57.46,57.56,26093.728271450425,34.8923,34.8984,34.8256,34.8863,26093.7283
2016-04-29 09:45:00,57.54,57.57,57.35,57.36,33956.334306772354,34.8741,34.8923,34.759,34.765,33956.3343
2016-04-29 09:50:00,57.35,57.43,57.35,57.36,50080.65637602559,34.759,34.8075,34.759,34.765,50080.6564
2016-04-29 09:55:00,57.36,57.46,57.36,57.46,19187.873731052707,34.765,34.8256,34.765,34.8256,19187.8737
2016-04-29 10:00:00,57.46,57.47,57.33,57.36,57132.52676957308,34.8256,34.8317,34.7469,34.765,57132.5268
2016-04-29 10:05:00,57.35,57.36,57.23,57.32,34245.58475872619,34.759,34.765,34.6862,34.7408,34245.5848
2016-04-29 10:10:00,57.31,57.34,57.28,57.29,20372.68808232513,34.7347,34.7529,34.7165,34.7226,20372.6881
2016-04-29 10:15:00,57.29,57.31,57.25,57.27,15015.992212487834,34.7226,34.7347,34.6984,34.7105,15015.9922
2016-04-29 10:20:00,57.28,57.34,57.25,57.27,12097.065776665277,34.7165,34.7529,34.6984,34.7105,12097.0658
2016-04-29 10:25:00,57.28,57.39,57.27,57.36,23286.052009456267,34.7165,34.7832,34.7105,34.765,23286.052
2016-04-29 10:30:00,57.35,57.37,57.31,57.34,29623.14003615631,34.759,34.7711,34.7347,34.7529,29623.14
2016-04-29 10:35:00,57.34,57.46,57.34,57.46,37384.23028785983,34.7529,34.8256,34.7529,34.8256,37384.2303
2016-04-29 10:40:00,57.45,57.49,57.43,57.46,18759.560561813378,34.8196,34.8438,34.8075,34.8256,18759.5606
2016-04-29 10:45:00,57.44,57.46,57.33,57.36,47798.63718537061,34.8135,34.8256,34.7469,34.765,47798.6372
2016-04-29 10:50:00,57.33,57.33,57.21,57.23,36164.65025726603,34.7469,34.7469,34.6741,34.6862,36164.6503
2016-04-29 10:55:00,57.23,57.26,57.16,57.23,38021.1375330274,34.6862,34.7044,34.6438,34.6862,38021.1375
2016-04-29 11:00:00,57.23,57.25,57.11,57.16,48243.63788068419,34.6862,34.6984,34.6135,34.6438,48243.6379
2016-04-29 11:05:00,57.18,57.25,57.17,57.25,19477.124183006537,34.6559,34.6984,34.6499,34.6984,19477.1242
2016-04-29 11:10:00,57.25,57.32,57.23,57.28,24879.71074954805,34.6984,34.7408,34.6862,34.7165,24879.7107
2016-04-29 11:15:00,57.28,57.28,57.2,57.23,26142.40022250035,34.7165,34.7165,34.6681,34.6862,26142.4002
2016-04-29 11:20:00,57.21,57.25,57.2,57.21,19798.359059936032,34.6741,34.6984,34.6681,34.6741,19798.3591
2016-04-29 11:25:00,57.22,57.24,57.18,57.18,12989.84842163816,34.6802,34.6923,34.6559,34.6559,12989.8484
2016-04-29 11:30:00,57.18,57.19,57.08,57.1,32995.410930329585,34.6559,34.662,34.5953,34.6075,32995.4109
2016-04-29 11:35:00,57.1,57.11,56.98,57.02,34932.554582116536,34.6075,34.6135,34.5347,34.559,34932.5546
2016-04-29 11:40:00,57.02,57.03,56.92,56.95,27207.62063690725,34.559,34.565,34.4984,34.5165,27207.6206
2016-04-29 11:45:00,56.95,56.97,56.84,56.95,40817.68877763872,34.5165,34.5287,34.4499,34.5165,40817.6888
2016-04-29 11:50:00,56.92,57.01,56.92,56.93,14188.569044639133,34.4984,34.5529,34.4984,34.5044,14188.569
2016-04-29 11:55:00,56.93,56.97,56.91,56.92,23533.583646224448,34.5044,34.5287,34.4923,34.4984,23533.5836
2016-04-29 12:00:00,56.92,57.0,56.92,56.94,18094.84077318871,34.4984,34.5468,34.4984,34.5105,18094.8408
2016-04-29 12:05:00,56.95,57.02,56.92,56.93,28061.4657210402,34.5165,34.559,34.4984,34.5044,28061.4657
2016-04-29 12:10:00,56.94,57.0,56.92,56.94,15591.711862049786,34.5105,34.5468,34.4984,34.5105,15591.7119
2016-04-29 12:15:00,56.95,57.06,56.95,57.05,16940.620219719094,34.5165,34.5832,34.5165,34.5771,16940.6202
2016-04-29 12:20:00,57.05,57.06,56.99,57.0,9653.733833959115,34.5771,34.5832,34.5408,34.5468,9653.7338
2016-04-29 12:25:00,56.98,57.04,56.97,57.0,14370.741204283133,34.5347,34.5711,34.5287,34.5468,14370.7412
2016-04-29 12:30:00,57.0,57.07,56.98,57.06,13821.443471005425,34.5468,34.5893,34.5347,34.5832,13821.4435
2016-04-29 12:35:00,57.07,57.1,57.04,57.08,15280.211375330276,34.5893,34.6075,34.5711,34.5953,15280.2114
2016-04-29 12:40:00,57.09,57.09,57.01,57.02,12846.6138228341,34.6014,34.6014,34.5529,34.559,12846.6138
2016-04-29 12:45:00,57.0,57.04,57.0,57.04,15842.024753163678,34.5468,34.5711,34.5468,34.5711,15842.0248
2016-04-29 12:50:00,57.04,57.06,56.97,57.0,13973.021832846614,34.5711,34.5832,34.5287,34.5468,13973.0218
2016-04-29 12:55:00,56.99,56.99,56.91,56.94,14739.257405089696,34.5408,34.5408,34.4923,34.5105,14739.2574
2016-04-29 13:00:00,56.94,56.95,56.92,56.95,18690.02920317063,34.5105,34.5165,34.4984,34.5165,18690.0292
2016-04-29 13:05:00,56.94,57.08,56.94,57.04,13098.317341120846,34.5105,34.5953,34.5105,34.5711,13098.3173
2016-04-29 13:10:00,57.04,57.1,57.0,57.1,11793.909052982895,34.5711,34.6075,34.5468,34.6075,11793.9091
2016-04-29 13:15:00,57.1,57.1,57.04,57.06,5416.49283827006,34.6075,34.6075,34.5711,34.5832,5416.4928
2016-04-29 13:20:00,57.05,57.08,57.04,57.08,7338.339591155612,34.5771,34.5953,34.5711,34.5953,7338.3396
2016-04-29 13:25:00,57.08,57.1,57.02,57.03,11633.986928104576,34.5953,34.6075,34.559,34.565,11633.9869
2016-04-29 13:30:00,57.04,57.05,57.02,57.03,9632.874426366292,34.5711,34.5771,34.559,34.565,9632.8744
2016-04-29 13:35:00,57.03,57.08,57.02,57.03,11618.690029203171,34.565,34.5953,34.559,34.565,11618.69
2016-04-29 13:40:00,57.02,57.03,56.95,57.0,12115.143929912392,34.559,34.565,34.5165,34.5468,12115.1439
2016-04-29 13:45:00,57.0,57.02,56.97,57.02,19710.74954804617,34.5468,34.559,34.5287,34.559,19710.7495
2016-04-29 13:50:00,57.02,57.05,56.99,57.0,21405.924071756363,34.559,34.5771,34.5408,34.5468,21405.9241
2016-04-29 13:55:00,56.98,56.99,56.95,56.96,11824.502850785706,34.5347,34.5408,34.5165,34.5226,11824.5029
2016-04-29 14:00:00,56.97,57.03,56.97,57.0,15157.836184119038,34.5287,34.565,34.5287,34.5468,15157.8362
2016-04-29 14:05:00,57.0,57.01,56.94,56.94,13370.88026700042,34.5468,34.5529,34.5105,34.5105,13370.8803
2016-04-29 14:10:00,56.94,56.94,56.9,56.9,11004.03281880128,34.5105,34.5105,34.4862,34.4862,11004.0328
2016-04-29 14:15:00,56.9,56.95,56.88,56.95,29642.60881657628,34.4862,34.5165,34.4741,34.5165,29642.6088
2016-04-29 14:20:00,56.95,56.98,56.92,56.96,20709.21985815603,34.5165,34.5347,34.4984,34.5226,20709.2199
2016-04-29 14:25:00,56.97,57.03,56.96,56.99,28731.74801835628,34.5287,34.565,34.5226,34.5408,28731.748
2016-04-29 14:30:00,57.0,57.0,56.95,56.97,34789.319983312475,34.5468,34.5468,34.5165,34.5287,34789.32
2016-04-29 14:35:00,56.98,56.98,56.94,56.95,16520.6508135169,34.5347,34.5347,34.5105,34.5165,16520.6508
2016-04-29 14:40:00,56.95,56.96,56.9,56.91,26330.13489083577,34.5165,34.5226,34.4862,34.4923,26330.1349
2016-04-29 14:45:00,56.91,57.0,56.91,56.98,22222.222222222223,34.4923,34.5468,34.4923,34.5347,22222.2222
2016-04-29 14:50:00,56.99,57.01,56.93,56.97,17417.605340008344,34.5408,34.5529,34.5044,34.5287,17417.6053
2016-04-29 14:55:00,56.97,56.97,56.89,56.9,24910.304547350857,34.5287,34.5287,34.4802,34.4862,24910.3045
2016-04-29 15:00:00,56.9,56.97,56.9,56.92,30617.438464747604,34.4862,34.5287,34.4862,34.4984,30617.4385
2016-04-29 15:05:00,56.92,56.98,56.9,56.96,29338.061465721043,34.4984,34.5347,34.4862,34.5226,29338.0615
2016-04-29 15:10:00,56.95,57.0,56.92,56.97,25782.22778473092,34.5165,34.5468,34.4984,34.5287,25782.2278
2016-04-29 15:15:00,56.96,57.01,56.95,56.97,18717.84174662773,34.5226,34.5529,34.5165,34.5287,18717.8417
2016-04-29 15:20:00,56.97,57.02,56.94,56.96,29218.467528855515,34.5287,34.559,34.5105,34.5226,29218.4675
2016-04-29 15:25:00,56.97,56.97,56.93,56.93,54885.27325823947,34.5287,34.5287,34.5044,34.5044,54885.2733
2016-04-29 15:30:00,56.94,57.14,56.94,57.11,87210.40189125296,34.5105,34.6317,34.5105,34.6135,87210.4019
2016-04-29 15:35:00,57.12,57.15,57.1,57.13,62490.613266583234,34.6196,34.6378,34.6075,34.6256,62490.6133
2016-04-29 15:40:00,57.14,57.2,57.14,57.19,51230.70504797664,34.6317,34.6681,34.6317,34.662,51230.705
2016-04-29 15:45:00,57.19,57.33,57.19,57.24,101009.5953274927,34.662,34.7469,34.662,34.6923,101009.5953
2016-04-29 15:50:00,57.23,57.24,57.15,57.2,107904.3248505076,34.6862,34.6923,34.6378,34.6681,107904.3249
2016-04-29 15:55:00,57.2,57.24,57.15,57.21,194387.4287303574,34.6681,34.6923,34.6378,34.6741,194387.4287
2016-05-02 09:30:00,57.66,57.96,57.56,57.96,95946.3217911278,34.9469,35.1287,34.8863,35.1287,95946.3218
2016-05-02 09:35:00,57.95,58.0,57.76,57.86,58957.02962035879,35.1226,35.1529,35.0075,35.0681,58957.0296
2016-05-02 09:40:00,57.87,58.02,57.83,57.89,22980.114031428177,35.0741,35.1651,35.0499,35.0863,22980.114
2016-05-02 09:45:00,57.9,57.9,57.59,57.77,31323.87706855792,35.0923,35.0923,34.9044,35.0135,31323.8771
2016-05-02 09:50:00,57.73,57.84,57.64,57.74,26793.21373939647,34.9893,35.056,34.9347,34.9953,26793.2137
2016-05-02 09:55:00,57.74,57.76,57.59,57.67,26056.181337783342,34.9953,35.0075,34.9044,34.9529,26056.1813
2016-05-02 10:00:00,57.67,57.72,57.58,57.65,23619.80253094145,34.9529,34.9832,34.8984,34.9408,23619.8025
2016-05-02 10:05:00,57.65,57.83,57.65,57.83,31934.362397441248,34.9408,35.0499,34.9408,35.0499,31934.3624
2016-05-02 10:10:00,57.82,57.9,57.82,57.89,15052.14851898206,35.0438,35.0923,35.0438,35.0863,15052.1485
2016-05-02 10:15:00,57.9,57.99,57.87,57.95,65291.33639271312,35.0923,35.1469,35.0741,35.1226,65291.3364
2016-05-02 10:20:00,57.95,58.05,57.95,58.02,17506.605479071062,35.1226,35.1832,35.1226,35.1651,17506.6055
2016-05-02 10:25:00,58.02,58.09,58.02,58.05,13612.84939507718,35.1651,35.2075,35.1651,35.1832,13612.8494
2016-05-02 10:30:00,58.06,58.19,58.06,58.18,31298.84577944653,35.1893,35.2681,35.1893,35.262,31298.8458
2016-05-02 10:35:00,58.18,58.19,58.09,58.14,25341.39897093589,35.262,35.2681,35.2075,35.2378,25341.399
2016-05-02 10:40:00,58.15,58.2,58.1,58.15,23815.880962314004,35.2438,35.2741,35.2135,35.2438,23815.881
2016-05-02 10:45:00,58.14,58.21,58.13,58.21,18849.951328048952,35.2378,35.2802,35.2317,35.2802,18849.9513
2016-05-02 10:50:00,58.21,58.25,58.1,58.13,42771.519955499934,35.2802,35.3045,35.2135,35.2317,42771.52
2016-05-02 10:55:00,58.13,58.2,58.12,58.15,24505.632040050063,35.2317,35.2741,35.2257,35.2438,24505.632
2016-05-02 11:00:00,58.15,58.16,58.02,58.02,27783.3402864692,35.2438,35.2499,35.1651,35.1651,27783.3403
2016-05-02 11:05:00,58.0,58.07,57.99,58.05,20465.86010290641,35.1529,35.1954,35.1469,35.1832,20465.8601
2016-05-02 11:10:00,58.04,58.1,57.98,57.98,13562.786816854405,35.1772,35.2135,35.1408,35.1408,13562.7868
2016-05-02 11:15:00,58.0,58.03,57.96,58.0,6916.97955778056,35.1529,35.1711,35.1287,35.1529,6916.9796
2016-05-02 11:20:00,58.03,58.1,58.02,58.1,12393.269364483383,35.1711,35.2135,35.1651,35.2135,12393.2694
2016-05-02 11:25:00,58.1,58.12,58.04,58.12,12713.113614240025,35.2135,35.2257,35.1772,35.2257,12713.1136
2016-05-02 11:30:00,58.13,58.15,58.08,58.11,17252.120706438604,35.2317,35.2438,35.2014,35.2196,17252.1207
2016-05-02 11:35:00,58.12,58.18,58.11,58.18,14472.256987901545,35.2257,35.262,35.2196,35.262,14472.257
2016-05-02 11:40:00,58.18,58.23,58.16,58.17,25274.648866638858,35.262,35.2923,35.2499,35.256,25274.6489
2016-05-02 11:45:00,58.18,58.26,58.15,58.26,16560.979001529693,35.262,35.3105,35.2438,35.3105,16560.979
2016-05-02 11:50:00,58.25,58.29,58.22,58.28,12521.20706438604,35.3045,35.3287,35.2863,35.3226,12521.2071
2016-05-02 11:55:00,58.28,58.33,58.17,58.19,15031.289111389238,35.3226,35.3529,35.256,35.2681,15031.2891
2016-05-02 12:00:00,58.18,58.19,58.11,58.14,11062.439160061189,35.262,35.2681,35.2196,35.2378,11062.4392
2016-05-02 12:05:00,58.15,58.18,58.13,58.13,20920.595188429983,35.2438,35.262,35.2317,35.2317,20920.5952
2016-05-02 12:10:00,58.12,58.15,58.12,58.13,16846.057571964957,35.2257,35.2438,35.2257,35.2317,16846.0576
2016-05-02 12:15:00,58.12,58.15,58.11,58.11,10478.375747462109,35.2257,35.2438,35.2196,35.2196,10478.3757
2016-05-02 12:20:00,58.12,58.16,58.11,58.14,16413.572521207065,35.2257,35.2499,35.2196,35.2378,16413.5725
2016-05-02 12:25:00,58.14,58.15,58.12,58.12,16409.4006396885,35.2378,35.2438,35.2257,35.2257,16409.4006
2016-05-02 12:30:00,58.12,58.15,58.09,58.11,14020.303156723685,35.2257,35.2438,35.2075,35.2196,14020.3032
2016-05-02 12:35:00,58.11,58.15,58.11,58.13,23017.66096509526,35.2196,35.2438,35.2196,35.2317,23017.661
2016-05-02 12:40:00,58.13,58.15,58.11,58.15,18566.26338478654,35.2317,35.2438,35.2196,35.2438,18566.2634
2016-05-02 12:45:00,58.13,58.15,58.1,58.1,31383.674036990684,35.2317,35.2438,35.2135,35.2135,31383.674
2016-05-02 12:50:00,58.1,58.11,58.09,58.1,23479.349186483105,35.2135,35.2196,35.2075,35.2135,23479.3492
2016-05-02 12:55:00,58.11,58.14,58.1,58.12,46954.52649144765,35.2196,35.2378,35.2135,35.2257,46954.5265
2016-05-02 13:00:00,58.12,58.17,58.1,58.12,22051.175079961064,35.2257,35.256,35.2135,35.2257,22051.1751
2016-05-02 13:05:00,58.12,58.12,58.1,58.11,13273.536364900572,35.2257,35.2257,35.2135,35.2196,13273.5364
2016-05-02 13:10:00,58.11,58.23,58.11,58.2,35488.80545125852,35.2196,35.2923,35.2196,35.2741,35488.8055
2016-05-02 13:15:00,58.2,58.23,58.14,58.15,22493.39452092894,35.2741,35.2923,35.2378,35.2438,22493.3945
2016-05-02 13:20:00,58.15,58.21,58.14,58.17,12781.254345709916,35.2438,35.2802,35.2378,35.256,12781.2543
2016-05-02 13:25:00,58.17,58.2,58.14,58.15,8664.997914059242,35.256,35.2741,35.2378,35.2438,8664.9979
2016-05-02 13:30:00,58.15,58.2,58.15,58.2,12003.893756083997,35.2438,35.2741,35.2438,35.2741,12003.8938
2016-05-02 13:35:00,58.2,58.21,58.18,58.19,17361.980253094145,35.2741,35.2802,35.262,35.2681,17361.9803
2016-05-02 13:40:00,58.19,58.22,58.16,58.17,11439.299123904882,35.2681,35.2863,35.2499,35.256,11439.2991
2016-05-02 13:45:00,58.18,58.19,58.13,58.15,15761.368377138091,35.262,35.2681,35.2317,35.2438,15761.3684
2016-05-02 13:50:00,58.15,58.16,58.13,58.15,15092.476706994856,35.2438,35.2499,35.2317,35.2438,15092.4767
2016-05-02 13:55:00,58.14,58.18,58.14,58.15,13682.380753719928,35.2378,35.262,35.2378,35.2438,13682.3808
2016-05-02 14:00:00,58.15,58.19,58.13,58.15,17594.214990960925,35.2438,35.2681,35.2317,35.2438,17594.215
2016-05-02 14:05:00,58.15,58.2,58.14,58.14,15230.148797107497,35.2438,35.2741,35.2378,35.2378,15230.1488
2016-05-02 14:10:00,58.12,58.16,58.12,58.15,7512.167987762481,35.2257,35.2499,35.2257,35.2438,7512.168
2016-05-02 14:15:00,58.15,58.18,58.14,58.15,9926.296759838688,35.2438,35.262,35.2378,35.2438,9926.2968
2016-05-02 14:20:00,58.15,58.21,58.15,58.2,13792.24030037547,35.2438,35.2802,35.2438,35.2741,13792.2403
2016-05-02 14:25:00,58.18,58.23,58.18,58.21,13103.879849812269,35.262,35.2923,35.262,35.2802,13103.8798
2016-05-02 14:30:00,58.22,58.22,58.15,58.15,18414.68502294535,35.2863,35.2863,35.2438,35.2438,18414.685
2016-05-02 14:35:00,58.15,58.18,58.14,58.16,12330.69114170491,35.2438,35.262,35.2378,35.2499,12330.6911
2016-05-02 14:40:00,58.16,58.18,58.15,58.15,10226.67222917536,35.2499,35.262,35.2438,35.2438,10226.6722
2016-05-02 14:45:00,58.16,58.22,58.16,58.21,16526.213322208318,35.2499,35.2863,35.2499,35.2802,16526.2133
2016-05-02 14:50:00,58.2,58.23,58.18,58.19,16245.306633291617,35.2741,35.2923,35.262,35.2681,16245.3066
2016-05-02 14:55:00,58.18,58.23,58.18,58.2,10041.71881518565,35.262,35.2923,35.262,35.2741,10041.7188
2016-05-02 15:00:00,58.21,58.3,58.21,58.25,33767.20901126408,35.2802,35.3348,35.2802,35.3045,33767.209
2016-05-02 15:05:00,58.25,58.25,58.2,58.2,26467.80698094841,35.3045,35.3045,35.2741,35.2741,26467.807
2016-05-02 15:10:00,58.21,58.23,58.18,58.19,33337.5052148519,35.2802,35.2923,35.262,35.2681,33337.5052
2016-05-02 15:15:00,58.2,58.21,58.18,58.21,18386.87247948825,35.2741,35.2802,35.262,35.2802,18386.8725
2016-05-02 15:20:00,58.2,58.23,58.2,58.22,41094.42358503686,35.2741,35.2923,35.2741,35.2863,41094.4236
2016-05-02 15:25:00,58.22,58.28,58.21,58.28,31418.43971631206,35.2863,35.3226,35.2802,35.3226,31418.4397
2016-05-02 15:30:00,58.28,58.28,58.19,58.19,128144.9033514115,35.3226,35.3226,35.2681,35.2681,128144.9034
2016-05-02 15:35:00,58.19,58.23,58.19,58.21,35694.61827284106,35.2681,35.2923,35.2681,35.2802,35694.6183
2016-05-02 15:40:00,58.21,58.28,58.19,58.27,47293.83952162426,35.2802,35.3226,35.2681,35.3166,47293.8395
2016-05-02 15:45:00,58.27,58.28,58.24,58.26,48403.56000556251,35.3166,35.3226,35.2984,35.3105,48403.56
2016-05-02 15:50:00,58.26,58.26,58.2,58.24,64116.25643165068,35.3105,35.3105,35.2741,35.2984,64116.2564
2016-05-02 15:55:00,58.24,58.27,58.2,58.23,146637.4634960367,35.2984,35.3166,35.2741,35.2923,146637.4635
2016-05-03 09:30:00,57.97,58.12,57.77,57.92,44533.44458350717,35.1347,35.2257,35.0135,35.1044,44533.4446
2016-05-03 09:35:00,57.88,57.96,57.8,57.82,16150.74398553748,35.0802,35.1287,35.0317,35.0438,16150.744
2016-05-03 09:40:00,57.82,57.85,57.66,57.7,33046.86413572521,35.0438,35.062,34.9469,34.9711,33046.8641
2016-05-03 09:45:00,57.7,57.78,57.69,57.74,15326.10207203449,34.9711,35.0196,34.965,34.9953,15326.1021
2016-05-03 09:50:00,57.71,57.78,57.68,57.71,13046.864135725213,34.9772,35.0196,34.959,34.9772,13046.8641
2016-05-03 09:55:00,57.71,57.77,57.7,57.77,29724.65581977472,34.9772,35.0135,34.9711,35.0135,29724.6558
2016-05-03 10:00:00,57.75,57.77,57.54,57.54,21305.798915310806,35.0014,35.0135,34.8741,34.8741,21305.7989
2016-05-03 10:05:00,57.55,57.65,57.52,57.65,24394.38186622167,34.8802,34.9408,34.862,34.9408,24394.3819
2016-05-03 10:10:00,57.64,57.68,57.54,57.56,21298.84577944653,34.9347,34.959,34.8741,34.8863,21298.8458
2016-05-03 10:15:00,57.58,57.59,57.54,57.59,17164.511194548744,34.8984,34.9044,34.8741,34.9044,17164.5112
2016-05-03 10:20:00,57.6,57.66,57.58,57.64,18815.185648727576,34.9105,34.9469,34.8984,34.9347,18815.1856
2016-05-03 10:25:00,57.65,57.77,57.65,57.71,28396.60686969824,34.9408,35.0135,34.9408,34.9772,28396.6069
2016-05-03 10:30:00,57.74,57.76,57.67,57.68,18712.27923793631,34.9953,35.0075,34.9529,34.959,18712.2792
2016-05-03 10:35:00,57.68,57.74,57.66,57.71,12978.72340425532,34.959,34.9953,34.9469,34.9772,12978.7234
2016-05-03 10:40:00,57.7,57.75,57.66,57.69,16965.651508830484,34.9711,35.0014,34.9469,34.965,16965.6515
2016-05-03 10:45:00,57.69,57.71,57.64,57.66,10057.015714087054,34.965,34.9772,34.9347,34.9469,10057.0157
2016-05-03 10:50:00,57.68,57.71,57.57,57.6,14345.709915171745,34.959,34.9772,34.8923,34.9105,14345.7099
2016-05-03 10:55:00,57.61,57.69,57.6,57.63,10183.562786816856,34.9166,34.965,34.9105,34.9287,10183.5628
2016-05-03 11:00:00,57.64,57.82,57.63,57.79,18448.06007509387,34.9347,35.0438,34.9287,35.0257,18448.0601
2016-05-03 11:05:00,57.82,57.87,57.78,57.85,10706.438603810318,35.0438,35.0741,35.0196,35.062,10706.4386
2016-05-03 11:10:00,57.84,57.87,57.8,57.85,12505.910165484634,35.056,35.0741,35.0317,35.062,12505.9102
2016-05-03 11:15:00,57.85,57.87,57.77,57.78,25442.914754554306,35.062,35.0741,35.0135,35.0196,25442.9148
2016-05-03 11:20:00,57.78,57.79,57.71,57.71,11722.987067167294,35.0196,35.0257,34.9772,34.9772,11722.9871
2016-05-03 11:25:00,57.71,57.78,57.69,57.69,9909.609233764428,34.9772,35.0196,34.965,34.965,9909.6092
2016-05-03 11:30:00,57.68,57.68,57.62,57.68,8441.106939229594,34.959,34.959,34.9226,34.959,8441.1069
2016-05-03 11:35:00,57.68,57.73,57.64,57.73,12600.472813238772,34.959,34.9893,34.9347,34.9893,12600.4728
2016-05-03 11:40:00,57.73,57.77,57.7,57.75,23158.11430955361,34.9893,35.0135,34.9711,35.0014,23158.1143
2016-05-03 11:45:00,57.76,57.77,57.71,57.71,19916.562369628704,35.0075,35.0135,34.9772,34.9772,19916.5624
2016-05-03 11:50:00,57.72,57.78,57.69,57.71,17003.198442497567,34.9832,35.0196,34.965,34.9772,17003.1984
2016-05-03 11:55:00,57.71,57.74,57.68,57.71,10253.094145459603,34.9772,34.9953,34.959,34.9772,10253.0941
2016-05-03 12:00:00,57.71,57.74,57.69,57.69,9299.123904881102,34.9772,34.9953,34.965,34.965,9299.1239
2016-05-03 12:05:00,57.68,57.69,57.61,57.63,12539.285217633154,34.959,34.965,34.9166,34.9287,12539.2852
2016-05-03 12:10:00,57.63,57.64,57.56,57.58,12444.722569879015,34.9287,34.9347,34.8863,34.8984,12444.7226
2016-05-03 12:15:00,57.56,57.57,57.52,57.54,12223.612849395078,34.8863,34.8923,34.862,34.8741,12223.6128
2016-05-03 12:20:00,57.54,57.56,57.5,57.51,12180.503407036576,34.8741,34.8863,34.8499,34.8559,12180.5034
2016-05-03 12:25:00,57.51,57.56,57.51,57.54,6893.3388958420255,34.8559,34.8863,34.8559,34.8741,6893.3389
2016-05-03 12:30:00,57.56,57.56,57.48,57.48,19205.951884299822,34.8863,34.8863,34.8378,34.8378,19205.9519
2016-05-03 12:35:00,57.51,57.56,57.49,57.54,13778.33402864692,34.8559,34.8863,34.8438,34.8741,13778.334
2016-05-03 12:40:00,57.55,57.55,57.51,57.52,16808.510638297874,34.8802,34.8802,34.8559,34.862,16808.5106
2016-05-03 12:45:00,57.53,57.54,57.46,57.54,20788.485607008763,34.8681,34.8741,34.8256,34.8741,20788.4856
2016-05-03 12:50:00,57.54,57.61,57.54,57.59,12009.456264775416,34.8741,34.9166,34.8741,34.9044,12009.4563
2016-05-03 12:55:00,57.57,57.59,57.54,57.56,48769.29495202337,34.8923,34.9044,34.8741,34.8863,48769.295
2016-05-03 13:00:00,57.56,57.59,57.54,57.58,11326.65832290363,34.8863,34.9044,34.8741,34.8984,11326.6583
2016-05-03 13:05:00,57.56,57.63,57.54,57.63,10353.21930190516,34.8863,34.9287,34.8741,34.9287,10353.2193
2016-05-03 13:10:00,57.61,57.64,57.59,57.62,10682.797941871786,34.9166,34.9347,34.9044,34.9226,10682.7979
2016-05-03 13:15:00,57.61,57.64,57.59,57.64,17861.215408149077,34.9166,34.9347,34.9044,34.9347,17861.2154
2016-05-03 13:20:00,57.64,57.66,57.61,57.62,12241.691002642192,34.9347,34.9469,34.9166,34.9226,12241.691
2016-05-03 13:25:00,57.61,57.64,57.59,57.62,12535.11333611459,34.9166,34.9347,34.9044,34.9226,12535.1133
2016-05-03 13:30:00,57.64,57.68,57.61,57.62,12190.237797246558,34.9347,34.959,34.9166,34.9226,12190.2378
2016-05-03 13:35:00,57.61,57.67,57.59,57.67,13738.005840634129,34.9166,34.9529,34.9044,34.9529,13738.0058
2016-05-03 13:40:00,57.67,57.69,57.66,57.67,15765.540258656656,34.9529,34.965,34.9469,34.9529,15765.5403
2016-05-03 13:45:00,57.68,57.77,57.68,57.74,22339.03490474204,34.959,35.0135,34.959,34.9953,22339.0349
2016-05-03 13:50:00,57.73,57.74,57.67,57.68,15718.258934779587,34.9893,34.9953,34.9529,34.959,15718.2589
2016-05-03 13:55:00,57.69,57.7,57.62,57.62,13724.099568905578,34.965,34.9711,34.9226,34.9226,13724.0996
2016-05-03 14:00:00,57.64,57.68,57.61,57.63,15360.867751355863,34.9347,34.959,34.9166,34.9287,15360.8678
2016-05-03 14:05:00,57.61,57.65,57.59,57.61,11703.518286747323,34.9166,34.9408,34.9044,34.9166,11703.5183
2016-05-03 14:10:00,57.61,57.62,57.52,57.53,8792.935613961898,34.9166,34.9226,34.862,34.8681,8792.9356
2016-05-03 14:15:00,57.54,57.56,57.49,57.5,10310.109859546656,34.8741,34.8863,34.8438,34.8499,10310.1099
2016-05-03 14:20:00,57.51,57.51,57.46,57.48,23479.349186483105,34.8559,34.8559,34.8256,34.8378,23479.3492
2016-05-03 14:25:00,57.48,57.55,57.48,57.51,13806.14657210402,34.8378,34.8802,34.8378,34.8559,13806.1466
2016-05-03 14:30:00,57.52,57.54,57.49,57.53,27015.714087053264,34.862,34.8741,34.8438,34.8681,27015.7141
2016-05-03 14:35:00,57.53,57.57,57.52,57.54,23113.61424002225,34.8681,34.8923,34.862,34.8741,23113.6142
2016-05-03 14:40:00,57.54,57.54,57.48,57.49,10077.87512167988,34.8741,34.8741,34.8378,34.8438,10077.8751
2016-05-03 14:45:00,57.49,57.54,57.43,57.46,17741.62147128355,34.8438,34.8741,34.8075,34.8256,17741.6215
2016-05-03 14:50:00,57.44,57.46,57.43,57.43,10969.267139479907,34.8135,34.8256,34.8075,34.8075,10969.2671
2016-05-03 14:55:00,57.45,57.46,57.41,57.43,15640.38381309971,34.8196,34.8256,34.7953,34.8075,15640.3838
2016-05-03 15:00:00,57.44,57.48,57.41,57.43,18164.372131831456,34.8135,34.8378,34.7953,34.8075,18164.3721
2016-05-03 15:05:00,57.43,57.49,57.43,57.46,16565.150883048256,34.8075,34.8438,34.8075,34.8256,16565.1509
2016-05-03 15:10:00,57.45,57.46,57.33,57.36,24868.585732165207,34.8196,34.8256,34.7469,34.765,24868.5857
2016-05-03 15:15:00,57.35,57.37,57.31,57.31,20673.0635516618,34.759,34.7711,34.7347,34.7347,20673.0636
2016-05-03 15:20:00,57.31,57.33,57.25,57.29,25205.117507996107,34.7347,34.7469,34.6984,34.7226,25205.1175
2016-05-03 15:25:00,57.31,57.36,57.29,57.34,31841.19037685997,34.7347,34.765,34.7226,34.7529,31841.1904
2016-05-03 15:30:00,57.33,57.36,57.23,57.28,30610.48532888333,34.7469,34.765,34.6862,34.7165,30610.4853
2016-05-03 15:35:00,57.29,57.32,57.23,57.3,54502.85078570436,34.7226,34.7408,34.6862,34.7287,54502.8508
2016-05-03 15:40:00,57.3,57.31,57.22,57.27,46554.02586566542,34.7287,34.7347,34.6802,34.7105,46554.0259
2016-05-03 15:45:00,57.27,57.36,57.25,57.3,100175.21902377972,34.7105,34.765,34.6984,34.7287,100175.219
2016-05-03 15:50:00,57.31,57.36,57.31,57.33,80293.42233347241,34.7347,34.765,34.7347,34.7469,80293.4223
2016-05-03 15:55:00,57.33,57.34,57.25,57.32,149652.34320678626,34.7469,34.7529,34.6984,34.7408,149652.3432
2016-05-04 09:30:00,56.99,57.33,56.95,57.15,52626.89472952302,34.5408,34.7469,34.5165,34.6378,52626.8947
2016-05-04 09:35:00,57.1,57.13,56.97,57.02,29071.06104853289,34.6075,34.6256,34.5287,34.559,29071.061
2016-05-04 09:40:00,57.02,57.15,57.02,57.09,13224.864413850648,34.559,34.6378,34.559,34.6014,13224.8644
2016-05-04 09:45:00,57.1,57.25,56.98,57.22,18724.79488249201,34.6075,34.6984,34.5347,34.6802,18724.7949
2016-05-04 09:50:00,57.23,57.28,57.2,57.23,10278.125434570991,34.6862,34.7165,34.6681,34.6862,10278.1254
2016-05-04 09:55:00,57.27,57.39,57.24,57.36,55694.61827284106,34.7105,34.7832,34.6923,34.765,55694.6183
2016-05-04 10:00:00,57.38,57.51,57.38,57.46,23375.052148518986,34.7772,34.8559,34.7772,34.8256,23375.0521
2016-05-04 10:05:00,57.48,57.65,57.47,57.61,19128.076762619945,34.8378,34.9408,34.8317,34.9166,19128.0768
2016-05-04 10:10:00,57.61,57.82,57.61,57.71,20119.593936865527,34.9166,35.0438,34.9166,34.9772,20119.5939
2016-05-04 10:15:00,57.74,57.79,57.71,57.79,14579.335280211377,34.9953,35.0257,34.9772,35.0257,14579.3353
2016-05-04 10:20:00,57.79,57.8,57.73,57.77,34844.94507022668,35.0257,35.0317,34.9893,35.0135,34844.9451
2016-05-04 10:25:00,57.74,57.77,57.7,57.73,28226.950354609933,34.9953,35.0135,34.9711,34.9893,28226.9504
2016-05-04 10:30:00,57.71,57.78,57.66,57.73,13758.865248226952,34.9772,35.0196,34.9469,34.9893,13758.8652
2016-05-04 10:35:00,57.71,57.71,57.6,57.7,9308.858295091088,34.9772,34.9772,34.9105,34.9711,9308.8583
2016-05-04 10:40:00,57.68,57.69,57.54,57.59,9748.296481713254,34.959,34.965,34.8741,34.9044,9748.2965
2016-05-04 10:45:00,57.6,57.62,57.55,57.62,25163.39869281046,34.9105,34.9226,34.8802,34.9226,25163.3987
2016-05-04 10:50:00,57.62,57.63,57.52,57.53,43312.47392574051,34.9226,34.9287,34.862,34.8681,43312.4739
2016-05-04 10:55:00,57.54,57.57,57.5,57.56,10682.797941871786,34.8741,34.8923,34.8499,34.8863,10682.7979
2016-05-04 11:00:00,57.59,57.68,57.55,57.68,44420.80378250592,34.9044,34.959,34.8802,34.959,44420.8038
2016-05-04 11:05:00,57.69,57.77,57.66,57.72,39187.87373105271,34.965,35.0135,34.9469,34.9832,39187.8737
2016-05-04 11:10:00,57.71,57.77,57.67,57.72,51223.75191211237,34.9772,35.0135,34.9529,34.9832,51223.7519
2016-05-04 11:15:00,57.73,57.75,57.66,57.71,32647.75413711584,34.9893,35.0014,34.9469,34.9772,32647.7541
2016-05-04 11:20:00,57.71,57.8,57.71,57.8,49357.53024614101,34.9772,35.0317,34.9772,35.0317,49357.5302
2016-05-04 11:25:00,57.81,57.82,57.73,57.76,65075.7891809206,35.0378,35.0438,34.9893,35.0075,65075.7892
2016-05-04 11:30:00,57.75,57.78,57.71,57.74,56855.79196217495,35.0014,35.0196,34.9772,34.9953,56855.792
2016-05-04 11:35:00,57.75,57.87,57.74,57.87,41109.72048393826,35.0014,35.0741,34.9953,35.0741,41109.7205
2016-05-04 11:40:00,57.87,57.89,57.82,57.86,48936.17021276596,35.0741,35.0863,35.0438,35.0681,48936.1702
2016-05-04 11:45:00,57.85,57.89,57.83,57.84,22927.27019885969,35.062,35.0863,35.0499,35.056,22927.2702
2016-05-04 11:50:00,57.84,57.87,57.82,57.84,30094.56264775414,35.056,35.0741,35.0438,35.056,30094.5626
2016-05-04 11:55:00,57.84,57.87,57.82,57.85,17886.246697260467,35.056,35.0741,35.0438,35.062,17886.2467
2016-05-04 12:00:00,57.84,57.87,57.82,57.84,19210.123765818385,35.056,35.0741,35.0438,35.056,19210.1238
2016-05-04 12:05:00,57.84,57.89,57.84,57.84,14030.037546933669,35.056,35.0863,35.056,35.056,14030.0375
2016-05-04 12:10:00,57.84,57.88,57.82,57.87,8848.560700876096,35.056,35.0802,35.0438,35.0741,8848.5607
2016-05-04 12:15:00,57.87,57.87,57.81,57.82,7551.105548602421,35.0741,35.0741,35.0378,35.0438,7551.1055
2016-05-04 12:20:00,57.82,57.84,57.8,57.83,22141.56584619664,35.0438,35.056,35.0317,35.0499,22141.5658
2016-05-04 12:25:00,57.82,57.84,57.79,57.81,11532.471144486164,35.0438,35.056,35.0257,35.0378,11532.4711
2016-05-04 12:30:00,57.81,57.88,57.79,57.85,36864.13572521207,35.0378,35.0802,35.0257,35.062,36864.1357
2016-05-04 12:35:00,57.84,57.85,57.8,57.83,11411.486580447783,35.056,35.062,35.0317,35.0499,11411.4866
2016-05-04 12:40:00,57.83,57.87,57.82,57.82,52696.42608816577,35.0499,35.0741,35.0438,35.0438,52696.4261
2016-05-04 12:45:00,57.84,57.84,57.82,57.82,10407.453761646504,35.056,35.056,35.0438,35.0438,10407.4538
2016-05-04 12:50:00,57.82,57.87,57.8,57.85,48200.52843832569,35.0438,35.0741,35.0317,35.062,48200.5284
2016-05-04 12:55:00,57.84,57.86,57.82,57.84,37502.4335975525,35.056,35.0681,35.0438,35.056,37502.4336
2016-05-04 13:00:00,57.84,57.86,57.82,57.86,20262.82853566959,35.056,35.0681,35.0438,35.0681,20262.8285
2016-05-04 13:05:00,57.85,57.87,57.82,57.82,13160.89556389932,35.062,35.0741,35.0438,35.0438,13160.8956
2016-05-04 13:10:00,57.83,57.85,57.82,57.84,21649.28382700598,35.0499,35.062,35.0438,35.056,21649.2838
2016-05-04 13:15:00,57.84,57.87,57.82,57.87,30700.8760951189,35.056,35.0741,35.0438,35.0741,30700.8761
2016-05-04 13:20:00,57.87,57.92,57.86,57.86,9869.281045751635,35.0741,35.1044,35.0681,35.0681,9869.281
2016-05-04 13:25:00,57.84,57.92,57.84,57.92,6177.165901821722,35.056,35.1044,35.056,35.1044,6177.1659
2016-05-04 13:30:00,57.91,57.96,57.89,57.93,12466.972604644696,35.0984,35.1287,35.0863,35.1105,12466.9726
2016-05-04 13:35:00,57.94,57.95,57.9,57.94,13771.380892782649,35.1166,35.1226,35.0923,35.1166,13771.3809
2016-05-04 13:40:00,57.92,57.93,57.89,57.89,12092.893895146712,35.1044,35.1105,35.0863,35.0863,12092.8939
2016-05-04 13:45:00,57.89,57.89,57.86,57.89,5951.8842998192185,35.0863,35.0863,35.0681,35.0863,5951.8843
2016-05-04 13:50:00,57.89,57.95,57.89,57.91,6754.27617855653,35.0863,35.1226,35.0863,35.0984,6754.2762
2016-05-04 13:55:00,57.9,57.9,57.84,57.86,9204.561257126965,35.0923,35.0923,35.056,35.0681,9204.5613
2016-05-04 14:00:00,57.84,57.85,57.78,57.84,37079.68293700459,35.056,35.062,35.0196,35.056,37079.6829
2016-05-04 14:05:00,57.84,57.86,57.82,57.85,54636.35099429843,35.056,35.0681,35.0438,35.062,54636.351
2016-05-04 14:10:00,57.84,57.89,57.83,57.87,31269.64260881658,35.056,35.0863,35.0499,35.0741,31269.6426
2016-05-04 14:15:00,57.87,57.89,57.84,57.87,22197.19093311084,35.0741,35.0863,35.056,35.0741,22197.1909
2016-05-04 14:20:00,57.87,57.91,57.86,57.88,15499.930468641358,35.0741,35.0984,35.0681,35.0802,15499.9305
2016-05-04 14:25:00,57.89,57.95,57.88,57.95,9691.2807676262,35.0863,35.1226,35.0802,35.1226,9691.2808
2016-05-04 14:30:00,57.95,57.98,57.92,57.96,13957.72493394521,35.1226,35.1408,35.1044,35.1287,13957.7249
2016-05-04 14:35:00,57.97,57.97,57.93,57.95,5374.774023084412,35.1347,35.1347,35.1105,35.1226,5374.774
2016-05-04 14:40:00,57.95,57.97,57.92,57.93,14180.225281602005,35.1226,35.1347,35.1044,35.1105,14180.2253
2016-05-04 14:45:00,57.93,57.98,57.93,57.98,17275.761368377138,35.1105,35.1408,35.1105,35.1408,17275.7614
2016-05-04 14:50:00,57.98,58.01,57.94,57.98,17823.668474481994,35.1408,35.159,35.1166,35.1408,17823.6685
2016-05-04 14:55:00,57.99,58.01,57.97,58.0,9702.40578500904,35.1469,35.159,35.1347,35.1529,9702.4058
2016-05-04 15:00:00,57.99,58.01,57.95,57.97,33672.64636350994,35.1469,35.159,35.1226,35.1347,33672.6464
2016-05-04 15:05:00,57.96,57.97,57.89,57.96,17758.30899735781,35.1287,35.1347,35.0863,35.1287,17758.309
2016-05-04 15:10:00,57.97,57.97,57.89,57.97,13518.286747323044,35.1347,35.1347,35.0863,35.1347,13518.2867
2016-05-04 15:15:00,57.97,58.04,57.97,58.02,31148.6580447782,35.1347,35.1772,35.1347,35.1651,31148.658
2016-05-04 15:20:00,58.01,58.02,57.98,58.02,17539.980531219582,35.159,35.1651,35.1408,35.1651,17539.9805
2016-05-04 15:25:00,58.02,58.03,57.97,57.98,34397.16312056738,35.1651,35.1711,35.1347,35.1408,34397.1631
2016-05-04 15:30:00,57.98,58.03,57.96,58.0,45516.61799471562,35.1408,35.1711,35.1287,35.1529,45516.618
2016-05-04 15:35:00,58.0,58.02,57.99,58.02,27905.715477680435,35.1529,35.1651,35.1469,35.1651,27905.7155
2016-05-04 15:40:00,58.02,58.11,58.01,58.05,39764.98400778751,35.1651,35.2196,35.159,35.1832,39764.984
2016-05-04 15:45:00,58.05,58.07,58.0,58.06,43120.56737588653,35.1832,35.1954,35.1529,35.1893,43120.5674
2016-05-04 15:50:00,58.05,58.05,57.99,58.0,45986.6499791406,35.1832,35.1832,35.1469,35.1529,45986.65
2016-05-04 15:55:00,58.0,58.0,57.92,57.96,76930.88582950912,35.1529,35.1529,35.1044,35.1287,76930.8858
2016-05-05 09:30:00,57.95,57.95,57.54,57.54,26811.291892643585,35.1226,35.1226,34.8741,34.8741,26811.2919
2016-05-05 09:35:00,57.61,58.03,57.61,57.96,31165.345570852456,34.9166,35.1711,34.9166,35.1287,31165.3456
2016-05-05 09:40:00,57.96,57.96,57.63,57.68,16501.182033096928,35.1287,35.1287,34.9287,34.959,16501.182
2016-05-05 09:45:00,57.69,57.74,57.63,57.69,25356.6958698373,34.965,34.9953,34.9287,34.965,25356.6959
2016-05-05 09:50:00,57.69,57.84,57.69,57.78,11457.377277151996,34.965,35.056,34.965,35.0196,11457.3773
2016-05-05 09:55:00,57.8,57.83,57.71,57.79,16281.462939785844,35.0317,35.0499,34.9772,35.0257,16281.4629
2016-05-05 10:00:00,57.76,57.92,57.74,57.92,7708.246419135031,35.0075,35.1044,34.9953,35.1044,7708.2464
2016-05-05 10:05:00,57.91,57.92,57.87,57.9,25860.1029064108,35.0984,35.1044,35.0741,35.0923,25860.1029
2016-05-05 10:10:00,57.9,57.97,57.89,57.95,13938.25615352524,35.0923,35.1347,35.0863,35.1226,13938.2562
2016-05-05 10:15:00,57.97,58.02,57.92,57.95,46688.91670143235,35.1347,35.1651,35.1044,35.1226,46688.9167
2016-05-05 10:20:00,57.94,58.0,57.91,57.97,20781.53247114449,35.1166,35.1529,35.0984,35.1347,20781.5325
2016-05-05 10:25:00,57.96,58.01,57.85,57.92,95627.86816854402,35.1287,35.159,35.062,35.1044,95627.8682
2016-05-05 10:30:00,57.94,58.01,57.9,57.97,37331.38645529134,35.1166,35.159,35.0923,35.1347,37331.3865
2016-05-05 10:35:00,57.98,58.01,57.95,57.97,53818.66221665972,35.1408,35.159,35.1226,35.1347,53818.6622
2016-05-05 10:40:00,57.97,58.18,57.96,58.18,87245.16757057434,35.1347,35.262,35.1287,35.262,87245.1676
2016-05-05 10:45:00,58.18,58.24,58.07,58.18,89972.1874565429,35.262,35.2984,35.1954,35.262,89972.1875
2016-05-05 10:50:00,58.18,58.24,58.12,58.19,52845.223195661245,35.262,35.2984,35.2257,35.2681,52845.2232
2016-05-05 10:55:00,58.19,58.24,58.16,58.18,58539.8414685023,35.2681,35.2984,35.2499,35.262,58539.8415
2016-05-05 11:00:00,58.17,58.25,58.17,58.23,91054.09539702408,35.256,35.3045,35.256,35.2923,91054.0954
2016-05-05 11:05:00,58.22,58.24,58.19,58.22,58048.9500764845,35.2863,35.2984,35.2681,35.2863,58048.9501
2016-05-05 11:10:00,58.21,58.24,58.13,58.2,112282.019190655,35.2802,35.2984,35.2317,35.2741,112282.0192
2016-05-05 11:15:00,58.2,58.27,58.18,58.23,55294.117647058825,35.2741,35.3166,35.262,35.2923,55294.1176
2016-05-05 11:20:00,58.23,58.27,58.08,58.08,94978.44527882076,35.2923,35.3166,35.2014,35.2014,94978.4453
2016-05-05 11:25:00,58.07,58.24,58.05,58.2,146498.40077875124,35.1954,35.2984,35.1832,35.2741,146498.4008
2016-05-05 11:30:00,58.2,58.23,58.18,58.21,35458.21165345571,35.2741,35.2923,35.262,35.2802,35458.2117
2016-05-05 11:35:00,58.21,58.31,58.21,58.28,27791.68404950633,35.2802,35.3408,35.2802,35.3226,27791.684
2016-05-05 11:40:00,58.29,58.35,58.26,58.28,18453.622583785287,35.3287,35.3651,35.3105,35.3226,18453.6226
2016-05-05 11:45:00,58.28,58.32,58.28,58.32,19299.123904881104,35.3226,35.3469,35.3226,35.3469,19299.1239
2016-05-05 11:50:00,58.3,58.33,58.29,58.3,5476.289806702824,35.3348,35.3529,35.3287,35.3348,5476.2898
2016-05-05 11:55:00,58.31,58.34,58.28,58.28,5796.134056459464,35.3408,35.359,35.3226,35.3226,5796.1341
2016-05-05 12:00:00,58.29,58.29,58.2,58.23,4644.694757335558,35.3287,35.3287,35.2741,35.2923,4644.6948
2016-05-05 12:05:00,58.23,58.28,58.2,58.2,7955.778055903213,35.2923,35.3226,35.2741,35.2741,7955.7781
2016-05-05 12:10:00,58.2,58.26,58.2,58.21,12408.566263384788,35.2741,35.3105,35.2741,35.2802,12408.5663
2016-05-05 12:15:00,58.22,58.26,58.21,58.21,8357.669308858296,35.2863,35.3105,35.2802,35.2802,8357.6693
2016-05-05 12:20:00,58.21,58.26,58.21,58.25,15733.555833680992,35.2802,35.3105,35.2802,35.3045,15733.5558
2016-05-05 12:25:00,58.24,58.27,58.18,58.21,20973.43902099847,35.2984,35.3166,35.262,35.2802,20973.439
2016-05-05 12:30:00,58.2,58.2,58.15,58.16,11080.517313308304,35.2741,35.2741,35.2438,35.2499,11080.5173
2016-05-05 12:35:00,58.17,58.22,58.17,58.17,10417.188151856488,35.256,35.2863,35.256,35.256,10417.1882
2016-05-05 12:40:00,58.18,58.2,58.14,58.19,5800.305937978029,35.262,35.2741,35.2378,35.2681,5800.3059
2016-05-05 12:45:00,58.18,58.2,58.14,58.17,18627.45098039216,35.262,35.2741,35.2378,35.256,18627.451
2016-05-05 12:50:00,58.18,58.18,58.15,58.18,4576.554025865666,35.262,35.262,35.2438,35.262,4576.554
2016-05-05 12:55:00,58.18,58.22,58.16,58.19,11749.408983451538,35.262,35.2863,35.2499,35.2681,11749.409
2016-05-05 13:00:00,58.18,58.18,58.15,58.15,10425.531914893618,35.262,35.262,35.2438,35.2438,10425.5319
2016-05-05 13:05:00,58.15,58.18,58.14,58.15,15709.915171742456,35.2438,35.262,35.2378,35.2438,15709.9152
2016-05-05 13:10:00,58.15,58.18,58.1,58.1,85519.39924906133,35.2438,35.262,35.2135,35.2135,85519.3992
2016-05-05 13:15:00,58.1,58.15,58.06,58.14,72824.36378806843,35.2135,35.2438,35.1893,35.2378,72824.3638
2016-05-05 13:20:00,58.13,58.13,58.09,58.13,31535.252398831875,35.2317,35.2317,35.2075,35.2317,31535.2524
2016-05-05 13:25:00,58.13,58.14,58.1,58.13,44634.960367125575,35.2317,35.2378,35.2135,35.2317,44634.9604
2016-05-05 13:30:00,58.12,58.16,58.11,58.11,71227.92379363094,35.2257,35.2499,35.2196,35.2196,71227.9238
2016-05-05 13:35:00,58.11,58.14,58.07,58.1,62593.5196773745,35.2196,35.2378,35.1954,35.2135,62593.5197
2016-05-05 13:40:00,58.1,58.15,58.08,58.13,98286.7473230427,35.2135,35.2438,35.2014,35.2317,98286.7473
2016-05-05 13:45:00,58.13,58.15,58.03,58.07,63110.83298567655,35.2317,35.2438,35.1711,35.1954,63110.833
2016-05-05 13:50:00,58.07,58.09,58.06,58.07,11561.67431511612,35.1954,35.2075,35.1893,35.1954,11561.6743
2016-05-05 13:55:00,58.05,58.1,58.02,58.05,25299.680155750244,35.1832,35.2135,35.1651,35.1832,25299.6802
2016-05-05 14:00:00,58.05,58.09,58.03,58.07,46971.2140175219,35.1832,35.2075,35.1711,35.1954,46971.214
2016-05-05 14:05:00,58.07,58.15,58.07,58.13,32208.31595049368,35.1954,35.2438,35.1954,35.2317,32208.316
2016-05-05 14:10:00,58.15,58.19,58.11,58.15,20785.70435266305,35.2438,35.2681,35.2196,35.2438,20785.7044
2016-05-05 14:15:00,58.15,58.23,58.14,58.14,37357.80837157559,35.2438,35.2923,35.2378,35.2378,37357.8084
2016-05-05 14:20:00,58.13,58.21,58.13,58.19,6506.744541788347,35.2317,35.2802,35.2317,35.2681,6506.7445
2016-05-05 14:25:00,58.18,58.22,58.15,58.18,5135.586149353358,35.262,35.2863,35.2438,35.262,5135.5861
2016-05-05 14:30:00,58.17,58.2,58.15,58.16,8898.623279098874,35.256,35.2741,35.2438,35.2499,8898.6233
2016-05-05 14:35:00,58.15,58.16,58.1,58.12,16726.46363509943,35.2438,35.2499,35.2135,35.2257,16726.4636
2016-05-05 14:40:00,58.11,58.16,58.05,58.15,12813.23877068558,35.2196,35.2499,35.1832,35.2438,12813.2388
2016-05-05 14:45:00,58.17,58.22,58.15,58.21,15990.821860659158,35.256,35.2863,35.2438,35.2802,15990.8219
2016-05-05 14:50:00,58.22,58.27,58.21,58.21,49865.10916423307,35.2863,35.3166,35.2802,35.2802,49865.1092
2016-05-05 14:55:00,58.19,58.25,58.15,58.2,39363.09275483243,35.2681,35.3045,35.2438,35.2741,39363.0928
2016-05-05 15:00:00,58.17,58.19,58.07,58.1,31939.92490613267,35.256,35.2681,35.1954,35.2135,31939.9249
2016-05-05 15:05:00,58.07,58.12,58.06,58.1,30702.266722291755,35.1954,35.2257,35.1893,35.2135,30702.2667
2016-05-05 15:10:00,58.1,58.12,58.07,58.12,32236.12849395077,35.2135,35.2257,35.1954,35.2257,32236.1285
2016-05-05 15:15:00,58.11,58.11,58.03,58.07,35022.94534835211,35.2196,35.2196,35.1711,35.1954,35022.9453
2016-05-05 15:20:00,58.08,58.12,58.07,58.12,32347.37866777917,35.2014,35.2257,35.1954,35.2257,32347.3787
2016-05-05 15:25:00,58.12,58.13,58.07,58.09,30628.563482130445,35.2257,35.2317,35.1954,35.2075,30628.5635
2016-05-05 15:30:00,58.09,58.15,58.08,58.14,78563.48213044084,35.2075,35.2438,35.2014,35.2378,78563.4821
2016-05-05 15:35:00,58.14,58.15,58.1,58.12,88716.45111945488,35.2378,35.2438,35.2135,35.2257,88716.4511
2016-05-05 15:40:00,58.12,58.15,58.11,58.12,61461.54915867057,35.2257,35.2438,35.2196,35.2257,61461.5492
2016-05-05 15:45:00,58.12,58.14,58.1,58.11,76408.01001251565,35.2257,35.2378,35.2135,35.2196,76408.01
2016-05-05 15:50:00,58.11,58.12,58.07,58.1,110599.3603115005,35.2196,35.2257,35.1954,35.2135,110599.3603
2016-05-05 15:55:00,58.1,58.13,58.07,58.12,123661.52134612712,35.2135,35.2317,35.1954,35.2257,123661.5213
2016-05-06 09:30:00,57.93,58.21,57.69,58.21,33288.83326380198,35.1105,35.2802,34.965,35.2802,33288.8333
2016-05-06 09:35:00,58.2,58.2,57.79,57.97,15793.352802113755,35.2741,35.2741,35.0257,35.1347,15793.3528
2016-05-06 09:40:00,57.97,58.08,57.92,57.93,7168.6830760673065,35.1347,35.2014,35.1044,35.1105,7168.6831
2016-05-06 09:45:00,57.93,58.02,57.89,57.89,11895.424836601307,35.1105,35.1651,35.0863,35.0863,11895.4248
2016-05-06 09:50:00,57.88,57.89,57.82,57.87,8442.497566402448,35.0802,35.0863,35.0438,35.0741,8442.4976
2016-05-06 09:55:00,57.82,57.85,57.79,57.79,9287.998887498265,35.0438,35.062,35.0257,35.0257,9287.9989
2016-05-06 10:00:00,57.78,57.81,57.74,57.75,15622.305659852596,35.0196,35.0378,34.9953,35.0014,15622.3057
2016-05-06 10:05:00,57.75,57.82,57.71,57.79,44000.83437630372,35.0014,35.0438,34.9772,35.0257,44000.8344
2016-05-06 10:10:00,57.78,57.82,57.71,57.74,89684.32763176193,35.0196,35.0438,34.9772,34.9953,89684.3276
2016-05-06 10:15:00,57.73,57.83,57.71,57.77,143601.72437769437,34.9893,35.0499,34.9772,35.0135,143601.7244
2016-05-06 10:20:00,57.76,57.8,57.73,57.77,108758.16993464054,35.0075,35.0317,34.9893,35.0135,108758.1699
2016-05-06 10:25:00,57.77,57.87,57.75,57.77,99707.96829370048,35.0135,35.0741,35.0014,35.0135,99707.9683
2016-05-06 10:30:00,57.78,57.82,57.72,57.78,44017.52190237798,35.0196,35.0438,34.9832,35.0196,44017.5219
2016-05-06 10:35:00,57.77,57.82,57.75,57.79,149500.76484494508,35.0135,35.0438,35.0014,35.0257,149500.7648
2016-05-06 10:40:00,57.8,57.82,57.77,57.79,119239.32693644834,35.0317,35.0438,35.0135,35.0257,119239.3269
2016-05-06 10:45:00,57.8,57.81,57.74,57.77,166174.38464747602,35.0317,35.0378,34.9953,35.0135,166174.3846
2016-05-06 10:50:00,57.77,57.81,57.76,57.78,188489.7788902796,35.0135,35.0378,35.0075,35.0196,188489.7789
2016-05-06 10:55:00,57.77,57.78,57.54,57.56,146829.3700458907,35.0135,35.0196,34.8741,34.8863,146829.37
2016-05-06 11:00:00,57.59,57.66,57.56,57.61,98931.9983312474,34.9044,34.9469,34.8863,34.9166,98931.9983
2016-05-06 11:05:00,57.6,57.71,57.57,57.69,52514.25392852176,34.9105,34.9772,34.8923,34.965,52514.2539
2016-05-06 11:10:00,57.69,57.71,57.53,57.54,100828.81379502156,34.965,34.9772,34.8681,34.8741,100828.8138
2016-05-06 11:15:00,57.54,57.63,57.49,57.55,41760.53400083438,34.8741,34.9287,34.8438,34.8802,41760.534
2016-05-06 11:20:00,57.53,57.59,57.51,57.55,127950.2155472118,34.8681,34.9044,34.8559,34.8802,127950.2155
2016-05-06 11:25:00,57.53,57.54,57.43,57.46,43184.53622583786,34.8681,34.8741,34.8075,34.8256,43184.5362
2016-05-06 11:30:00,57.47,57.49,57.41,57.42,17751.355861493535,34.8317,34.8438,34.7953,34.8014,17751.3559
2016-05-06 11:35:00,57.41,57.43,57.39,57.43,32215.269086357952,34.7953,34.8075,34.7832,34.8075,32215.2691
2016-05-06 11:40:00,57.43,57.52,57.41,57.5,23235.989431233487,34.8075,34.862,34.7953,34.8499,23235.9894
2016-05-06 11:45:00,57.5,57.51,57.35,57.36,26573.494646085383,34.8499,34.8559,34.759,34.765,26573.4946
2016-05-06 11:50:00,57.36,57.36,57.28,57.28,24968.710888610767,34.765,34.765,34.7165,34.7165,24968.7109
2016-05-06 11:55:00,57.28,57.34,57.27,57.31,22294.53483521068,34.7165,34.7529,34.7105,34.7347,22294.5348
2016-05-06 12:00:00,57.31,57.35,57.31,57.31,23925.740508969546,34.7347,34.759,34.7347,34.7347,23925.7405
2016-05-06 12:05:00,57.3,57.31,57.28,57.28,17375.886524822698,34.7287,34.7347,34.7165,34.7165,17375.8865
2016-05-06 12:10:00,57.29,57.34,57.28,57.34,10869.14198303435,34.7226,34.7529,34.7165,34.7529,10869.142
2016-05-06 12:15:00,57.35,57.49,57.35,57.46,45360.867751355865,34.759,34.8438,34.759,34.8256,45360.8678
2016-05-06 12:20:00,57.47,57.47,57.38,57.43,20278.125434571,34.8317,34.8317,34.7772,34.8075,20278.1254
2016-05-06 12:25:00,57.42,57.42,57.36,57.36,6250.869141983035,34.8014,34.8014,34.765,34.765,6250.8691
2016-05-06 12:30:00,57.36,57.38,57.25,57.27,20963.70463078849,34.765,34.7772,34.6984,34.7105,20963.7046
2016-05-06 12:35:00,57.28,57.31,57.28,57.29,6335.697399527187,34.7165,34.7347,34.7165,34.7226,6335.6974
2016-05-06 12:40:00,57.29,57.32,57.28,57.32,8549.57585871228,34.7226,34.7408,34.7165,34.7408,8549.5759
2016-05-06 12:45:00,57.31,57.54,57.31,57.51,55519.39924906133,34.7347,34.8741,34.7347,34.8559,55519.3992
2016-05-06 12:50:00,57.51,57.54,57.46,57.46,36224.4472256988,34.8559,34.8741,34.8256,34.8256,36224.4472
2016-05-06 12:55:00,57.46,57.63,57.45,57.58,74732.30426922542,34.8256,34.9287,34.8196,34.8984,74732.3043
2016-05-06 13:00:00,57.58,57.64,57.55,57.64,26417.74440272563,34.8984,34.9347,34.8802,34.9347,26417.7444
2016-05-06 13:05:00,57.64,57.74,57.64,57.66,25812.821582533725,34.9347,34.9953,34.9347,34.9469,25812.8216
2016-05-06 13:10:00,57.66,57.77,57.65,57.74,18151.856487275763,34.9469,35.0135,34.9408,34.9953,18151.8565
2016-05-06 13:15:00,57.76,57.89,57.74,57.84,23572.521207064387,35.0075,35.0863,34.9953,35.056,23572.5212
2016-05-06 13:20:00,57.83,57.84,57.74,57.75,28477.263245723825,35.0499,35.056,34.9953,35.0014,28477.2632
2016-05-06 13:25:00,57.75,57.81,57.74,57.79,31120.8455013211,35.0014,35.0378,34.9953,35.0257,31120.8455
2016-05-06 13:30:00,57.79,57.79,57.7,57.73,15598.66499791406,35.0257,35.0257,34.9711,34.9893,15598.665
2016-05-06 13:35:00,57.73,57.76,57.71,57.74,16421.916284244195,34.9893,35.0075,34.9772,34.9953,16421.9163
2016-05-06 13:40:00,57.74,57.77,57.69,57.69,17014.32345988041,34.9953,35.0135,34.965,34.965,17014.3235
2016-05-06 13:45:00,57.69,57.74,57.69,57.72,15242.664441663192,34.965,34.9953,34.965,34.9832,15242.6644
2016-05-06 13:50:00,57.71,57.78,57.71,57.77,9820.609094701713,34.9772,35.0196,34.9772,35.0135,9820.6091
2016-05-06 13:55:00,57.78,57.87,57.78,57.87,12554.58211653456,35.0196,35.0741,35.0196,35.0741,12554.5821
2016-05-06 14:00:00,57.87,57.97,57.84,57.95,19383.952162425256,35.0741,35.1347,35.056,35.1226,19383.9522
2016-05-06 14:05:00,57.96,58.02,57.93,58.01,26211.931581143097,35.1287,35.1651,35.1105,35.159,26211.9316
2016-05-06 14:10:00,58.02,58.07,57.99,58.0,30020.859407592827,35.1651,35.1954,35.1469,35.1529,30020.8594
2016-05-06 14:15:00,58.0,58.09,57.99,58.08,19137.811152829927,35.1529,35.2075,35.1469,35.2014,19137.8112
2016-05-06 14:20:00,58.09,58.12,58.06,58.09,42529.55082742317,35.2075,35.2257,35.1893,35.2075,42529.5508
2016-05-06 14:25:00,58.08,58.18,58.07,58.15,48014.18439716312,35.2014,35.262,35.1954,35.2438,48014.1844
2016-05-06 14:30:00,58.15,58.16,58.12,58.15,38633.01348908358,35.2438,35.2499,35.2257,35.2438,38633.0135
2016-05-06 14:35:00,58.16,58.26,58.15,58.25,36079.82199972188,35.2499,35.3105,35.2438,35.3045,36079.822
2016-05-06 14:40:00,58.25,58.28,58.2,58.24,32466.972604644696,35.3045,35.3226,35.2741,35.2984,32466.9726
2016-05-06 14:45:00,58.25,58.25,58.2,58.2,32261.159783062165,35.3045,35.3045,35.2741,35.2741,32261.1598
2016-05-06 14:50:00,58.18,58.27,58.15,58.27,28938.95146711167,35.262,35.3166,35.2438,35.3166,28938.9515
2016-05-06 14:55:00,58.27,58.29,58.18,58.18,42326.519260186345,35.3166,35.3287,35.262,35.262,42326.5193
2016-05-06 15:00:00,58.19,58.28,58.19,58.26,20885.82950910861,35.2681,35.3226,35.2681,35.3105,20885.8295
2016-05-06 15:05:00,58.27,58.28,58.2,58.21,25536.086775135587,35.3166,35.3226,35.2741,35.2802,25536.0868
2016-05-06 15:10:00,58.2,58.29,58.2,58.25,22931.44208037825,35.2741,35.3287,35.2741,35.3045,22931.4421
2016-05-06 15:15:00,58.25,58.27,58.21,58.24,24800.44500069532,35.3045,35.3166,35.2802,35.2984,24800.445
2016-05-06 15:20:00,58.23,58.24,58.17,58.18,45797.52468363232,35.2923,35.2984,35.256,35.262,45797.5247
2016-05-06 15:25:00,58.18,58.2,58.15,58.15,24240.022250034766,35.262,35.2741,35.2438,35.2438,24240.0223
2016-05-06 15:30:00,58.15,58.18,58.07,58.09,32003.893756083995,35.2438,35.262,35.1954,35.2075,32003.8938
2016-05-06 15:35:00,58.1,58.2,58.1,58.15,49499.374217772216,35.2135,35.2741,35.2135,35.2438,49499.3742
2016-05-06 15:40:00,58.16,58.16,58.08,58.1,47001.80781532472,35.2499,35.2499,35.2014,35.2135,47001.8078
2016-05-06 15:45:00,58.09,58.15,58.08,58.1,50848.28257544153,35.2075,35.2438,35.2014,35.2135,50848.2826
2016-05-06 15:50:00,58.1,58.19,58.1,58.16,57627.59004310945,35.2135,35.2681,35.2135,35.2499,57627.59
2016-05-06 15:55:00,58.16,58.23,58.15,58.22,139242.10819079407,35.2499,35.2923,35.2438,35.2863,139242.1082
2016-05-09 09:30:00,58.27,58.3,58.11,58.3,32077.59699624531,35.3166,35.3348,35.2196,35.3348,32077.597
2016-05-09 09:35:00,58.28,58.53,58.28,58.44,26209.15032679739,35.3226,35.4742,35.3226,35.4196,26209.1503
2016-05-09 09:40:00,58.46,58.61,58.44,58.57,21426.78347934919,35.4317,35.5226,35.4196,35.4984,21426.7835
2016-05-09 09:45:00,58.59,58.69,58.54,58.63,24861.632596300933,35.5105,35.5711,35.4802,35.5348,24861.6326
2016-05-09 09:50:00,58.63,58.69,58.55,58.6,25627.868168544017,35.5348,35.5711,35.4863,35.5166,25627.8682
2016-05-09 09:55:00,58.57,58.7,58.45,58.69,15949.10304547351,35.4984,35.5772,35.4257,35.5711,15949.103
2016-05-09 10:00:00,58.69,58.74,58.61,58.61,57370.32401613128,35.5711,35.6014,35.5226,35.5226,57370.324
2016-05-09 10:05:00,58.63,58.74,58.63,58.66,18773.46683354193,35.5348,35.6014,35.5348,35.5529,18773.4668
2016-05-09 10:10:00,58.64,58.64,58.58,58.61,15997.774996523432,35.5408,35.5408,35.5045,35.5226,15997.775
2016-05-09 10:15:00,58.64,58.76,58.64,58.66,13964.678069809484,35.5408,35.6136,35.5408,35.5529,13964.6781
2016-05-09 10:20:00,58.65,58.69,58.62,58.62,16153.525239883187,35.5469,35.5711,35.5287,35.5287,16153.5252
2016-05-09 10:25:00,58.62,58.63,58.58,58.63,13810.318453622584,35.5287,35.5348,35.5045,35.5348,13810.3185
2016-05-09 10:30:00,58.63,58.67,58.6,58.66,30208.59407592825,35.5348,35.559,35.5166,35.5529,30208.5941
2016-05-09 10:35:00,58.66,58.69,58.53,58.59,15794.74342928661,35.5529,35.5711,35.4742,35.5105,15794.7434
2016-05-09 10:40:00,58.56,58.64,58.56,58.6,13938.25615352524,35.4923,35.5408,35.4923,35.5166,13938.2562
2016-05-09 10:45:00,58.59,58.7,58.59,58.69,13689.333889584204,35.5105,35.5772,35.5105,35.5711,13689.3339
2016-05-09 10:50:00,58.7,58.74,58.69,58.73,12549.019607843138,35.5772,35.6014,35.5711,35.5954,12549.0196
2016-05-09 10:55:00,58.73,58.75,58.71,58.71,18713.669865109165,35.5954,35.6075,35.5833,35.5833,18713.6699
2016-05-09 11:00:00,58.71,58.76,58.69,58.71,49962.45306633292,35.5833,35.6136,35.5711,35.5833,49962.4531
2016-05-09 11:05:00,58.7,58.72,58.61,58.66,29777.49965234321,35.5772,35.5893,35.5226,35.5529,29777.4997
2016-05-09 11:10:00,58.66,58.66,58.53,58.53,12446.11319705187,35.5529,35.5529,35.4742,35.4742,12446.1132
2016-05-09 11:15:00,58.53,58.57,58.52,58.53,15373.383395911558,35.4742,35.4984,35.4681,35.4742,15373.3834
2016-05-09 11:20:00,58.53,58.67,58.53,58.65,12886.942010846891,35.4742,35.559,35.4742,35.5469,12886.942
2016-05-09 11:25:00,58.63,58.64,58.61,58.64,12003.893756083997,35.5348,35.5408,35.5226,35.5408,12003.8938
2016-05-09 11:30:00,58.64,58.66,58.59,58.6,8894.45139758031,35.5408,35.5529,35.5105,35.5166,8894.4514
2016-05-09 11:35:00,58.63,58.63,58.59,58.62,13436.2397441246,35.5348,35.5348,35.5105,35.5287,13436.2397
2016-05-09 11:40:00,58.62,58.71,58.61,58.71,20222.500347656794,35.5287,35.5833,35.5226,35.5833,20222.5003
2016-05-09 11:45:00,58.71,58.8,58.71,58.79,9809.484077318872,35.5833,35.6378,35.5833,35.6317,9809.4841
2016-05-09 11:50:00,58.79,58.84,58.78,58.83,10218.32846613823,35.6317,35.662,35.6257,35.656,10218.3285
2016-05-09 11:55:00,58.82,58.83,58.74,58.74,16955.9171186205,35.6499,35.656,35.6014,35.6014,16955.9171
2016-05-09 12:00:00,58.74,58.74,58.64,58.68,41104.15797524684,35.6014,35.6014,35.5408,35.5651,41104.158
2016-05-09 12:05:00,58.69,58.7,58.63,58.63,19495.202336253653,35.5711,35.5772,35.5348,35.5348,19495.2023
2016-05-09 12:10:00,58.61,58.69,58.61,58.69,8829.091920456127,35.5226,35.5711,35.5226,35.5711,8829.0919
2016-05-09 12:15:00,58.69,58.69,58.64,58.65,22885.55138367404,35.5711,35.5711,35.5408,35.5469,22885.5514
2016-05-09 12:20:00,58.66,58.81,58.66,58.81,11709.080795438744,35.5529,35.6439,35.5529,35.6439,11709.0808
2016-05-09 12:25:00,58.82,58.83,58.8,58.8,8767.904324850508,35.6499,35.656,35.6378,35.6378,8767.9043
2016-05-09 12:30:00,58.81,58.85,58.81,58.84,10812.126268947295,35.6439,35.6681,35.6439,35.662,10812.1263
2016-05-09 12:35:00,58.84,58.84,58.79,58.8,9404.81157001808,35.662,35.662,35.6317,35.6378,9404.8116
2016-05-09 12:40:00,58.81,58.83,58.79,58.82,14493.11639549437,35.6439,35.656,35.6317,35.6499,14493.1164
2016-05-09 12:45:00,58.81,58.89,58.81,58.85,18798.49812265332,35.6439,35.6923,35.6439,35.6681,18798.4981
2016-05-09 12:50:00,58.84,58.88,58.81,58.87,14965.929634265054,35.662,35.6863,35.6439,35.6802,14965.9296
2016-05-09 12:55:00,58.87,58.92,58.87,58.92,21513.0023640662,35.6802,35.7105,35.6802,35.7105,21513.0024
2016-05-09 13:00:00,58.92,58.92,58.88,58.89,17969.684327631763,35.7105,35.7105,35.6863,35.6923,17969.6843
2016-05-09 13:05:00,58.89,58.95,58.89,58.95,15388.680294812964,35.6923,35.7287,35.6923,35.7287,15388.6803
2016-05-09 13:10:00,58.95,59.04,58.95,59.04,33594.771241830065,35.7287,35.7833,35.7287,35.7833,33594.7712
2016-05-09 13:15:00,59.02,59.03,58.99,59.01,19753.858990404675,35.7711,35.7772,35.753,35.7651,19753.859
2016-05-09 13:20:00,59.01,59.03,58.99,59.02,14758.726185509666,35.7651,35.7772,35.753,35.7711,14758.7262
2016-05-09 13:25:00,59.02,59.04,59.01,59.03,25705.74329022389,35.7711,35.7833,35.7651,35.7772,25705.7433
2016-05-09 13:30:00,59.04,59.05,59.01,59.02,31304.408288137955,35.7833,35.7893,35.7651,35.7711,31304.4083
2016-05-09 13:35:00,59.01,59.02,58.92,58.93,17510.77736058963,35.7651,35.7711,35.7105,35.7166,17510.7774
2016-05-09 13:40:00,58.92,58.98,58.92,58.97,11494.92421081908,35.7105,35.7469,35.7105,35.7408,11494.9242
2016-05-09 13:45:00,58.97,59.02,58.96,58.98,16281.462939785844,35.7408,35.7711,35.7348,35.7469,16281.4629
2016-05-09 13:50:00,58.99,59.0,58.98,58.98,4938.117090807955,35.753,35.759,35.7469,35.7469,4938.1171
2016-05-09 13:55:00,58.98,58.98,58.94,58.97,13739.396467806982,35.7469,35.7469,35.7226,35.7408,13739.3965
2016-05-09 14:00:00,58.94,58.99,58.94,58.97,15262.13322208316,35.7226,35.753,35.7226,35.7408,15262.1332
2016-05-09 14:05:00,58.95,58.95,58.89,58.9,10693.922959254623,35.7287,35.7287,35.6923,35.6984,10693.923
2016-05-09 14:10:00,58.9,58.94,58.89,58.92,11229.314420803785,35.6984,35.7226,35.6923,35.7105,11229.3144
2016-05-09 14:15:00,58.91,58.93,58.88,58.93,16104.853288833265,35.7045,35.7166,35.6863,35.7166,16104.8533
2016-05-09 14:20:00,58.94,58.98,58.92,58.97,14874.148240856628,35.7226,35.7469,35.7105,35.7408,14874.1482
2016-05-09 14:25:00,58.97,59.01,58.95,58.99,13610.068140731471,35.7408,35.7651,35.7287,35.753,13610.0681
2016-05-09 14:30:00,59.0,59.02,58.97,58.97,18972.326519260187,35.759,35.7711,35.7408,35.7408,18972.3265
2016-05-09 14:35:00,58.97,59.03,58.95,59.03,17254.901960784315,35.7408,35.7772,35.7287,35.7772,17254.902
2016-05-09 14:40:00,59.03,59.07,59.02,59.07,18963.982756223057,35.7772,35.8014,35.7711,35.8014,18963.9828
2016-05-09 14:45:00,59.07,59.07,59.05,59.07,12110.972048393827,35.8014,35.8014,35.7893,35.8014,12110.972
2016-05-09 14:50:00,59.07,59.13,59.07,59.13,20983.173411208456,35.8014,35.8378,35.8014,35.8378,20983.1734
2016-05-09 14:55:00,59.12,59.15,59.1,59.12,19090.52982895286,35.8317,35.8499,35.8196,35.8317,19090.5298
2016-05-09 15:00:00,59.12,59.14,59.1,59.12,28616.32596300932,35.8317,35.8439,35.8196,35.8317,28616.326
2016-05-09 15:05:00,59.12,59.12,59.09,59.12,34539.00709219858,35.8317,35.8317,35.8136,35.8317,34539.0071
2016-05-09 15:10:00,59.12,59.13,59.07,59.12,27377.27715199556,35.8317,35.8378,35.8014,35.8317,27377.2772
2016-05-09 15:15:00,59.13,59.13,59.08,59.1,34995.13280489501,35.8378,35.8378,35.8075,35.8196,34995.1328
2016-05-09 15:20:00,59.1,59.14,59.1,59.11,22110.97204839383,35.8196,35.8439,35.8196,35.8257,22110.972
2016-05-09 15:25:00,59.11,59.12,59.07,59.07,14929.773327770828,35.8257,35.8317,35.8014,35.8014,14929.7733
2016-05-09 15:30:00,59.07,59.07,58.98,59.0,43074.67667918232,35.8014,35.8014,35.7469,35.759,43074.6767
2016-05-09 15:35:00,59.01,59.04,58.97,58.97,54313.72549019608,35.7651,35.7833,35.7408,35.7408,54313.7255
2016-05-09 15:40:00,58.98,59.0,58.95,58.98,49372.82714504242,35.7469,35.759,35.7287,35.7469,49372.8271
2016-05-09 15:45:00,58.97,59.05,58.94,58.97,100721.73550271172,35.7408,35.7893,35.7226,35.7408,100721.7355
2016-05-09 15:50:00,58.96,58.97,58.88,58.88,41487.97107495481,35.7348,35.7408,35.6863,35.6863,41487.9711
2016-05-09 15:55:00,58.88,58.92,58.85,58.89,101305.7989153108,35.6863,35.7105,35.6681,35.6923,101305.7989
2016-05-10 09:30:00,59.06,59.07,58.69,58.93,47957.16868307608,35.7954,35.8014,35.5711,35.7166,47957.1687
2016-05-10 09:35:00,58.97,59.14,58.89,59.06,24821.30440828814,35.7408,35.8439,35.6923,35.7954,24821.3044
2016-05-10 09:40:00,59.04,59.13,58.96,59.09,19703.79641218189,35.7833,35.8378,35.7348,35.8136,19703.7964
2016-05-10 09:45:00,59.15,59.4,59.15,59.23,35298.28952857739,35.8499,36.0014,35.8499,35.8984,35298.2895
2016-05-10 09:50:00,59.23,59.33,59.17,59.24,20610.48532888333,35.8984,35.959,35.862,35.9045,20610.4853
2016-05-10 09:55:00,59.22,59.28,59.16,59.28,9431.233486302322,35.8924,35.9287,35.856,35.9287,9431.2335
2016-05-10 10:00:00,59.33,59.34,59.19,59.19,13986.928104575163,35.959,35.9651,35.8742,35.8742,13986.9281
2016-05-10 10:05:00,59.19,59.19,59.12,59.14,11264.080100125157,35.8742,35.8742,35.8317,35.8439,11264.0801
2016-05-10 10:10:00,59.14,59.23,59.14,59.21,14466.694479210126,35.8439,35.8984,35.8439,35.8863,14466.6945
2016-05-10 10:15:00,59.22,59.22,59.12,59.14,15559.727437074122,35.8924,35.8924,35.8317,35.8439,15559.7274
2016-05-10 10:20:00,59.14,59.18,59.11,59.12,22518.42581004033,35.8439,35.8681,35.8257,35.8317,22518.4258
2016-05-10 10:25:00,59.12,59.17,59.1,59.15,42358.50368516201,35.8317,35.862,35.8196,35.8499,42358.5037
2016-05-10 10:30:00,59.17,59.22,59.11,59.16,69675.9838687248,35.862,35.8924,35.8257,35.856,69675.9839
2016-05-10 10:35:00,59.19,59.3,59.19,59.3,10148.797107495482,35.8742,35.9408,35.8742,35.9408,10148.7971
2016-05-10 10:40:00,59.3,59.38,59.3,59.37,29075.23293005145,35.9408,35.9893,35.9408,35.9833,29075.2329
2016-05-10 10:45:00,59.37,59.4,59.26,59.3,20898.345153664304,35.9833,36.0014,35.9166,35.9408,20898.3452
2016-05-10 10:50:00,59.32,59.36,59.29,59.31,24185.787790293423,35.953,35.9772,35.9348,35.9469,24185.7878
2016-05-10 10:55:00,59.33,59.35,59.3,59.33,34597.413433458496,35.959,35.9711,35.9408,35.959,34597.4134
2016-05-10 11:00:00,59.32,59.35,59.24,59.34,35626.47754137116,35.953,35.9711,35.9045,35.9651,35626.4775
2016-05-10 11:05:00,59.34,59.35,59.3,59.3,18182.45028507857,35.9651,35.9711,35.9408,35.9408,18182.4503
2016-05-10 11:10:00,59.27,59.28,59.25,59.26,10675.84480600751,35.9227,35.9287,35.9105,35.9166,10675.8448
2016-05-10 11:15:00,59.27,59.28,59.23,59.25,20944.23585036852,35.9227,35.9287,35.8984,35.9105,20944.2359
2016-05-10 11:20:00,59.25,59.25,59.15,59.2,18467.52885551384,35.9105,35.9105,35.8499,35.8802,18467.5289
2016-05-10 11:25:00,59.19,59.25,59.16,59.25,13589.208733138646,35.8742,35.9105,35.856,35.9105,13589.2087
2016-05-10 11:30:00,59.23,59.25,59.21,59.25,19909.60923376443,35.8984,35.9105,35.8863,35.9105,19909.6092
2016-05-10 11:35:00,59.26,59.28,59.22,59.24,12667.22291753581,35.9166,35.9287,35.8924,35.9045,12667.2229
2016-05-10 11:40:00,59.24,59.27,59.19,59.26,16175.775274648868,35.9045,35.9227,35.8742,35.9166,16175.7753
2016-05-10 11:45:00,59.25,59.26,59.23,59.25,10909.470171047144,35.9105,35.9166,35.8984,35.9105,10909.4702
2016-05-10 11:50:00,59.25,59.32,59.25,59.29,7946.043665693228,35.9105,35.953,35.9105,35.9348,7946.0437
2016-05-10 11:55:00,59.29,59.34,59.29,59.33,12638.019746905857,35.9348,35.9651,35.9348,35.959,12638.0197
2016-05-10 12:00:00,59.34,59.36,59.32,59.35,9436.795994993745,35.9651,35.9772,35.953,35.9711,9436.796
2016-05-10 12:05:00,59.36,59.4,59.35,59.36,13078.848560700875,35.9772,36.0014,35.9711,35.9772,13078.8486
2016-05-10 12:10:00,59.37,59.43,59.37,59.43,17332.777082464192,35.9833,36.0196,35.9833,36.0196,17332.7771
2016-05-10 12:15:00,59.42,59.51,59.42,59.5,28029.48129606453,36.0136,36.0681,36.0136,36.0621,28029.4813
2016-05-10 12:20:00,59.5,59.55,59.46,59.55,14459.74134334585,36.0621,36.0924,36.0378,36.0924,14459.7413
2016-05-10 12:25:00,59.55,59.55,59.48,59.49,7054.651647893201,36.0924,36.0924,36.0499,36.056,7054.6516
2016-05-10 12:30:00,59.51,59.52,59.46,59.47,11959.393686552636,36.0681,36.0742,36.0378,36.0439,11959.3937
2016-05-10 12:35:00,59.48,59.53,59.47,59.49,14704.491725768325,36.0499,36.0802,36.0439,36.056,14704.4917
2016-05-10 12:40:00,59.49,59.52,59.47,59.48,9874.843554443054,36.056,36.0742,36.0439,36.0499,9874.8436
2016-05-10 12:45:00,59.48,59.5,59.43,59.44,10140.453344458352,36.0499,36.0621,36.0196,36.0257,10140.4533
2016-05-10 12:50:00,59.44,59.51,59.43,59.51,9178.13934084272,36.0257,36.0681,36.0196,36.0681,9178.1393
2016-05-10 12:55:00,59.5,59.51,59.47,59.51,13813.099707968297,36.0621,36.0681,36.0439,36.0681,13813.0997
2016-05-10 13:00:00,59.51,59.53,59.51,59.52,13706.021415658464,36.0681,36.0802,36.0681,36.0742,13706.0214
2016-05-10 13:05:00,59.53,59.58,59.53,59.56,18676.12293144208,36.0802,36.1105,36.0802,36.0984,18676.1229
2016-05-10 13:10:00,59.56,59.56,59.47,59.48,21468.50229453484,36.0984,36.0984,36.0439,36.0499,21468.5023
2016-05-10 13:15:00,59.48,59.51,59.48,59.48,14164.928382700598,36.0499,36.0681,36.0499,36.0499,14164.9284
2016-05-10 13:20:00,59.49,59.51,59.48,59.5,27356.417744402726,36.056,36.0681,36.0499,36.0621,27356.4177
2016-05-10 13:25:00,59.49,59.5,59.43,59.45,35766.93088582951,36.056,36.0621,36.0196,36.0318,35766.9309
2016-05-10 13:30:00,59.45,59.48,59.45,59.48,16556.807120011126,36.0318,36.0499,36.0318,36.0499,16556.8071
2016-05-10 13:35:00,59.47,59.48,59.43,59.45,12284.800445000696,36.0439,36.0499,36.0196,36.0318,12284.8004
2016-05-10 13:40:00,59.45,59.48,59.45,59.46,13725.490196078432,36.0318,36.0499,36.0318,36.0378,13725.4902
2016-05-10 13:45:00,59.46,59.46,59.43,59.45,10161.312752051175,36.0378,36.0378,36.0196,36.0318,10161.3128
2016-05-10 13:50:00,59.46,59.48,59.45,59.48,9746.9058545404,36.0378,36.0499,36.0318,36.0499,9746.9059
2016-05-10 13:55:00,59.47,59.48,59.45,59.45,12793.769990265611,36.0439,36.0499,36.0318,36.0318,12793.77
2016-05-10 14:00:00,59.46,59.53,59.46,59.51,16249.47851481018,36.0378,36.0802,36.0378,36.0681,16249.4785
2016-05-10 14:05:00,59.51,59.55,59.51,59.53,18089.27826449729,36.0681,36.0924,36.0681,36.0802,18089.2783
2016-05-10 14:10:00,59.53,59.54,59.52,59.53,42767.34807398137,36.0802,36.0863,36.0742,36.0802,42767.3481
2016-05-10 14:15:00,59.53,59.54,59.48,59.51,18068.418856904464,36.0802,36.0863,36.0499,36.0681,18068.4189
2016-05-10 14:20:00,59.51,59.55,59.49,59.53,20935.892087331387,36.0681,36.0924,36.056,36.0802,20935.8921
2016-05-10 14:25:00,59.54,59.56,59.53,59.53,19399.24906132666,36.0863,36.0984,36.0802,36.0802,19399.2491
2016-05-10 14:30:00,59.53,59.55,59.52,59.53,38443.88819357531,36.0802,36.0924,36.0742,36.0802,38443.8882
2016-05-10 14:35:00,59.53,59.53,59.5,59.53,15056.320400500626,36.0802,36.0802,36.0621,36.0802,15056.3204
2016-05-10 14:40:00,59.53,59.57,59.53,59.56,15715.477680433876,36.0802,36.1045,36.0802,36.0984,15715.4777
2016-05-10 14:45:00,59.56,59.6,59.55,59.58,20464.46947573356,36.0984,36.1227,36.0924,36.1105,20464.4695
2016-05-10 14:50:00,59.57,59.6,59.56,59.56,19271.311361424003,36.1045,36.1227,36.0984,36.0984,19271.3114
2016-05-10 14:55:00,59.57,59.61,59.56,59.57,20564.59463217912,36.1045,36.1287,36.0984,36.1045,20564.5946
2016-05-10 15:00:00,59.56,59.58,59.54,59.57,28943.12334863024,36.0984,36.1105,36.0863,36.1045,28943.1233
2016-05-10 15:05:00,59.57,59.61,59.57,59.61,34755.944931163955,36.1045,36.1287,36.1045,36.1287,34755.9449
2016-05-10 15:10:00,59.61,59.66,59.59,59.65,19930.468641357253,36.1287,36.159,36.1166,36.153,19930.4686
2016-05-10 15:15:00,59.65,59.66,59.63,59.63,41553.330552079,36.153,36.159,36.1408,36.1408,41553.3306
2016-05-10 15:20:00,59.63,59.64,59.61,59.64,23821.443471005427,36.1408,36.1469,36.1287,36.1469,23821.4435
2016-05-10 15:25:00,59.64,59.68,59.64,59.66,27460.71478236685,36.1469,36.1712,36.1469,36.159,27460.7148
2016-05-10 15:30:00,59.66,59.66,59.63,59.66,40072.31261298846,36.159,36.159,36.1408,36.159,40072.3126
2016-05-10 15:35:00,59.66,59.66,59.63,59.63,38861.07634543179,36.159,36.159,36.1408,36.1408,38861.0763
2016-05-10 15:40:00,59.63,59.69,59.63,59.67,100282.29731608956,36.1408,36.1772,36.1408,36.1651,100282.2973
2016-05-10 15:45:00,59.68,59.72,59.64,59.65,120515.9226811292,36.1712,36.1954,36.1469,36.153,120515.9227
2016-05-10 15:50:00,59.66,59.7,59.63,59.63,68320.12237519122,36.159,36.1833,36.1408,36.1408,68320.1224
2016-05-10 15:55:00,59.63,59.67,59.58,59.61,194849.1169517453,36.1408,36.1651,36.1105,36.1287,194849.117
2016-05-11 09:30:00,59.27,59.28,59.17,59.2,3685.162008065638,35.9227,35.9287,35.862,35.8802,3685.162
2016-05-11 09:35:00,59.2,59.2,59.0,59.03,54146.850229453485,35.8802,35.8802,35.759,35.7772,54146.8502
2016-05-11 09:40:00,59.05,59.07,58.89,58.9,33925.740508969546,35.7893,35.8014,35.6923,35.6984,33925.7405
2016-05-11 09:45:00,58.92,58.96,58.8,58.9,23355.58336809901,35.7105,35.7348,35.6378,35.6984,23355.5834
2016-05-11 09:50:00,58.88,58.94,58.79,58.79,36822.416910026426,35.6863,35.7226,35.6317,35.6317,36822.4169
2016-05-11 09:55:00,58.81,58.84,58.72,58.78,40820.47003198443,35.6439,35.662,35.5893,35.6257,40820.47
2016-05-11 10:00:00,58.77,58.84,58.74,58.81,49205.95188429982,35.6196,35.662,35.6014,35.6439,49205.9519
2016-05-11 10:05:00,58.82,58.89,58.81,58.85,24806.00750938673,35.6499,35.6923,35.6439,35.6681,24806.0075
2016-05-11 10:10:00,58.87,58.97,58.79,58.97,20724.51675705744,35.6802,35.7408,35.6317,35.7408,20724.5168
2016-05-11 10:15:00,58.95,58.97,58.87,58.87,18051.731330830207,35.7287,35.7408,35.6802,35.6802,18051.7313
2016-05-11 10:20:00,58.88,58.94,58.87,58.94,14981.226533166458,35.6863,35.7226,35.6802,35.7226,14981.2265
2016-05-11 10:25:00,58.97,59.02,58.97,59.01,31774.44027256293,35.7408,35.7711,35.7408,35.7651,31774.4403
2016-05-11 10:30:00,59.02,59.1,58.91,58.92,27520.51175079961,35.7711,35.8196,35.7045,35.7105,27520.5118
2016-05-11 10:35:00,58.92,58.97,58.85,58.89,22315.394242803508,35.7105,35.7408,35.6681,35.6923,22315.3942
2016-05-11 10:40:00,58.89,58.89,58.8,58.88,18488.388263106663,35.6923,35.6923,35.6378,35.6863,18488.3883
2016-05-11 10:45:00,58.88,58.88,58.74,58.77,21963.5655680712,35.6863,35.6863,35.6014,35.6196,21963.5656
2016-05-11 10:50:00,58.76,58.76,58.69,58.71,30292.031706299545,35.6136,35.6136,35.5711,35.5833,30292.0317
2016-05-11 10:55:00,58.71,58.72,58.67,58.67,15789.18092059519,35.5833,35.5893,35.559,35.559,15789.1809
2016-05-11 11:00:00,58.66,58.69,58.57,58.59,20016.68752607426,35.5529,35.5711,35.4984,35.5105,20016.6875
2016-05-11 11:05:00,58.57,58.58,58.48,58.54,24181.61590877486,35.4984,35.5045,35.4439,35.4802,24181.6159
2016-05-11 11:10:00,58.55,58.59,58.53,58.56,17434.292866082604,35.4863,35.5105,35.4742,35.4923,17434.2929
2016-05-11 11:15:00,58.56,58.61,58.56,58.6,25365.03963287443,35.4923,35.5226,35.4923,35.5166,25365.0396
2016-05-11 11:20:00,58.61,58.64,58.56,58.59,34566.81963565568,35.5226,35.5408,35.4923,35.5105,34566.8196
2016-05-11 11:25:00,58.59,58.61,58.51,58.52,38738.70115422056,35.5105,35.5226,35.462,35.4681,38738.7012
2016-05-11 11:30:00,58.52,58.52,58.38,58.41,17897.371714643305,35.4681,35.4681,35.3832,35.4014,17897.3717
2016-05-11 11:35:00,58.41,58.46,58.33,58.33,29456.264775413714,35.4014,35.4317,35.3529,35.3529,29456.2648
2016-05-11 11:40:00,58.33,58.35,58.28,58.34,21478.23668474482,35.3529,35.3651,35.3226,35.359,21478.2367
2016-05-11 11:45:00,58.33,58.35,58.28,58.28,17687.387011542207,35.3529,35.3651,35.3226,35.3226,17687.387
2016-05-11 11:50:00,58.29,58.32,58.28,58.3,24452.78820748157,35.3287,35.3469,35.3226,35.3348,24452.7882
2016-05-11 11:55:00,58.31,58.33,58.29,58.3,15078.570435266309,35.3408,35.3529,35.3287,35.3348,15078.5704
2016-05-11 12:00:00,58.3,58.35,58.28,58.34,21579.75246836324,35.3348,35.3651,35.3226,35.359,21579.7525
2016-05-11 12:05:00,58.35,58.38,58.3,58.33,22797.941871784176,35.3651,35.3832,35.3348,35.3529,22797.9419
2016-05-11 12:10:00,58.35,58.4,58.35,58.38,14810.1793909053,35.3651,35.3954,35.3651,35.3832,14810.1794
2016-05-11 12:15:00,58.39,58.43,58.37,58.43,16337.088026700045,35.3893,35.4135,35.3772,35.4135,16337.088
2016-05-11 12:20:00,58.43,58.48,58.4,58.41,42326.519260186345,35.4135,35.4439,35.3954,35.4014,42326.5193
2016-05-11 12:25:00,58.41,58.46,58.41,58.43,16045.0563204005,35.4014,35.4317,35.4014,35.4135,16045.0563
2016-05-11 12:30:00,58.44,58.45,58.38,58.41,11227.92379363093,35.4196,35.4257,35.3832,35.4014,11227.9238
2016-05-11 12:35:00,58.41,58.44,58.41,58.43,16800.166875260744,35.4014,35.4196,35.4014,35.4135,16800.1669
2016-05-11 12:40:00,58.42,58.43,58.36,58.36,13868.724794882492,35.4075,35.4135,35.3711,35.3711,13868.7248
2016-05-11 12:45:00,58.36,58.38,58.32,58.33,22838.27005979697,35.3711,35.3832,35.3469,35.3529,22838.2701
2016-05-11 12:50:00,58.33,58.34,58.32,58.34,17623.41816159088,35.3529,35.359,35.3469,35.359,17623.4182
2016-05-11 12:55:00,58.35,58.41,58.34,58.38,20762.06369072452,35.3651,35.4014,35.359,35.3832,20762.0637
2016-05-11 13:00:00,58.38,58.38,58.32,58.35,11848.14351272424,35.3832,35.3832,35.3469,35.3651,11848.1435
2016-05-11 13:05:00,58.35,58.42,58.33,58.4,21773.04964539008,35.3651,35.4075,35.3529,35.3954,21773.0496
2016-05-11 13:10:00,58.41,58.42,58.4,58.41,16958.69837296621,35.4014,35.4075,35.3954,35.4014,16958.6984
2016-05-11 13:15:00,58.41,58.42,58.37,58.37,14201.084689194828,35.4014,35.4075,35.3772,35.3772,14201.0847
2016-05-11 13:20:00,58.37,58.38,58.35,58.35,13454.317897371717,35.3772,35.3832,35.3651,35.3651,13454.3179
2016-05-11 13:25:00,58.35,58.4,58.33,58.38,22144.347100542345,35.3651,35.3954,35.3529,35.3832,22144.3471
2016-05-11 13:30:00,58.38,58.41,58.34,58.39,15438.74287303574,35.3832,35.4014,35.359,35.3893,15438.7429
2016-05-11 13:35:00,58.37,58.4,58.35,58.38,15282.992629675986,35.3772,35.3954,35.3651,35.3832,15282.9926
2016-05-11 13:40:00,58.38,58.41,58.35,58.39,15798.915310805174,35.3832,35.4014,35.3651,35.3893,15798.9153
2016-05-11 13:45:00,58.38,58.43,58.38,58.41,15209.289389514672,35.3832,35.4135,35.3832,35.4014,15209.2894
2016-05-11 13:50:00,58.42,58.43,58.35,58.36,13525.239883187318,35.4075,35.4135,35.3651,35.3711,13525.2399
2016-05-11 13:55:00,58.37,58.42,58.36,58.36,17406.480322625506,35.3772,35.4075,35.3711,35.3711,17406.4803
2016-05-11 14:00:00,58.36,58.38,58.34,58.38,15430.39910999861,35.3711,35.3832,35.359,35.3832,15430.3991
2016-05-11 14:05:00,58.37,58.37,58.33,58.33,31746.62772910583,35.3772,35.3772,35.3529,35.3529,31746.6277
2016-05-11 14:10:00,58.33,58.37,58.33,58.34,38906.967042136006,35.3529,35.3772,35.3529,35.359,38906.967
2016-05-11 14:15:00,58.34,58.35,58.28,58.31,17414.824085662636,35.359,35.3651,35.3226,35.3408,17414.8241
2016-05-11 14:20:00,58.32,58.33,58.28,58.28,19771.93714365179,35.3469,35.3529,35.3226,35.3226,19771.9371
2016-05-11 14:25:00,58.28,58.3,58.25,58.29,26453.90070921986,35.3226,35.3348,35.3045,35.3287,26453.9007
2016-05-11 14:30:00,58.28,58.29,58.21,58.23,25448.477263245724,35.3226,35.3287,35.2802,35.2923,25448.4773
2016-05-11 14:35:00,58.21,58.23,58.2,58.22,27278.54262272285,35.2802,35.2923,35.2741,35.2863,27278.5426
2016-05-11 14:40:00,58.22,58.22,58.15,58.15,20027.8125434571,35.2863,35.2863,35.2438,35.2438,20027.8125
2016-05-11 14:45:00,58.15,58.15,58.09,58.1,33017.66096509526,35.2438,35.2438,35.2075,35.2135,33017.661
2016-05-11 14:50:00,58.1,58.11,58.06,58.08,23555.83368099013,35.2135,35.2196,35.1893,35.2014,23555.8337
2016-05-11 14:55:00,58.07,58.07,58.02,58.03,24334.584897788904,35.1954,35.1954,35.1651,35.1711,24334.5849
2016-05-11 15:00:00,58.04,58.07,58.0,58.0,33249.89570296204,35.1772,35.1954,35.1529,35.1529,33249.8957
2016-05-11 15:05:00,58.0,58.04,57.99,58.02,45025.72660269782,35.1529,35.1772,35.1469,35.1651,45025.7266
2016-05-11 15:10:00,58.02,58.03,58.0,58.0,25803.08719232374,35.1651,35.1711,35.1529,35.1529,25803.0872
2016-05-11 15:15:00,58.0,58.04,57.97,57.99,200934.50146015856,35.1529,35.1772,35.1347,35.1469,200934.5015
2016-05-11 15:20:00,57.98,58.05,57.96,58.04,37151.99554999305,35.1408,35.1832,35.1287,35.1772,37151.9955
2016-05-11 15:25:00,58.05,58.13,58.05,58.1,36887.77638715061,35.1832,35.2317,35.1832,35.2135,36887.7764
2016-05-11 15:30:00,58.1,58.2,58.09,58.2,57476.01168126825,35.2135,35.2741,35.2075,35.2741,57476.0117
2016-05-11 15:35:00,58.19,58.2,58.09,58.12,50737.032401613134,35.2681,35.2741,35.2075,35.2257,50737.0324
2016-05-11 15:40:00,58.12,58.12,58.02,58.02,59936.03115004868,35.2257,35.2257,35.1651,35.1651,59936.0312
2016-05-11 15:45:00,58.02,58.09,58.01,58.07,112608.81657627592,35.1651,35.2075,35.159,35.1954,112608.8166
2016-05-11 15:50:00,58.07,58.09,58.02,58.02,109450.7022667223,35.1954,35.2075,35.1651,35.1651,109450.7023
2016-05-11 15:55:00,58.02,58.06,58.0,58.01,115100.820470032,35.1651,35.1893,35.1529,35.159,115100.8205
2016-05-12 09:30:00,58.39,58.53,58.33,58.52,65516.61799471562,35.3893,35.4742,35.3529,35.4681,65516.618
2016-05-12 09:35:00,58.51,58.55,58.17,58.33,73055.20789876235,35.462,35.4863,35.256,35.3529,73055.2079
2016-05-12 09:40:00,58.35,58.49,58.32,58.46,18434.15380336532,35.3651,35.4499,35.3469,35.4317,18434.1538
2016-05-12 09:45:00,58.5,58.65,58.47,58.61,33523.849256014466,35.456,35.5469,35.4378,35.5226,33523.8493
2016-05-12 09:50:00,58.61,58.77,58.57,58.69,33529.41176470589,35.5226,35.6196,35.4984,35.5711,33529.4118
2016-05-12 09:55:00,58.67,58.75,58.61,58.61,33361.14587679043,35.559,35.6075,35.5226,35.5226,33361.1459
2016-05-12 10:00:00,58.63,58.64,58.48,58.56,20424.14128772076,35.5348,35.5408,35.4439,35.4923,20424.1413
2016-05-12 10:05:00,58.54,58.56,58.47,58.5,22142.95647336949,35.4802,35.4923,35.4378,35.456,22142.9565
2016-05-12 10:10:00,58.5,58.57,58.48,58.57,23821.443471005427,35.456,35.4984,35.4439,35.4984,23821.4435
2016-05-12 10:15:00,58.57,58.59,58.46,58.47,21073.56417744403,35.4984,35.5105,35.4317,35.4378,21073.5642
2016-05-12 10:20:00,58.48,58.5,58.41,58.45,14156.58461966347,35.4439,35.456,35.4014,35.4257,14156.5846
2016-05-12 10:25:00,58.45,58.55,58.44,58.53,25045.19538311779,35.4257,35.4863,35.4196,35.4742,25045.1954
2016-05-12 10:30:00,58.52,58.53,58.43,58.53,33226.255041023505,35.4681,35.4742,35.4135,35.4742,33226.255
2016-05-12 10:35:00,58.53,58.64,58.51,58.61,16864.135725212072,35.4742,35.5408,35.462,35.5226,16864.1357
2016-05-12 10:40:00,58.6,58.62,58.53,58.53,20646.64163537756,35.5166,35.5287,35.4742,35.4742,20646.6416
2016-05-12 10:45:00,58.52,58.58,58.49,58.53,25726.60269781672,35.4681,35.5045,35.4499,35.4742,25726.6027
2016-05-12 10:50:00,58.53,58.69,58.52,58.69,46736.198025309415,35.4742,35.5711,35.4681,35.5711,46736.198
2016-05-12 10:55:00,58.69,58.73,58.64,58.71,32658.87915449868,35.5711,35.5954,35.5408,35.5833,32658.8792
2016-05-12 11:00:00,58.7,58.71,58.49,58.52,21976.081212626897,35.5772,35.5833,35.4499,35.4681,21976.0812
2016-05-12 11:05:00,58.51,58.59,58.51,58.55,25435.96161869003,35.462,35.5105,35.462,35.4863,25435.9616
2016-05-12 11:10:00,58.53,58.55,58.49,58.51,20567.375886524824,35.4742,35.4863,35.4499,35.462,20567.3759
2016-05-12 11:15:00,58.5,58.5,58.43,58.43,29495.202336253653,35.456,35.456,35.4135,35.4135,29495.2023
2016-05-12 11:20:00,58.44,58.44,58.38,58.39,17872.340425531915,35.4196,35.4196,35.3832,35.3893,17872.3404
2016-05-12 11:25:00,58.38,58.41,58.36,58.38,33465.44291475456,35.3832,35.4014,35.3711,35.3832,33465.4429
2016-05-12 11:30:00,58.38,58.44,58.38,58.39,14270.616047837577,35.3832,35.4196,35.3832,35.3893,14270.616
2016-05-12 11:35:00,58.41,58.45,58.4,58.4,9365.87400917814,35.4014,35.4257,35.3954,35.3954,9365.874
2016-05-12 11:40:00,58.41,58.43,58.35,58.35,13707.412042831318,35.4014,35.4135,35.3651,35.3651,13707.412
2016-05-12 11:45:00,58.35,58.41,58.34,58.36,11964.956195244056,35.3651,35.4014,35.359,35.3711,11964.9562
2016-05-12 11:50:00,58.35,58.35,58.3,58.32,14575.163398692812,35.3651,35.3651,35.3348,35.3469,14575.1634
2016-05-12 11:55:00,58.32,58.34,58.3,58.32,13981.365595883744,35.3469,35.359,35.3348,35.3469,13981.3656
2016-05-12 12:00:00,58.3,58.3,58.26,58.27,15499.930468641358,35.3348,35.3348,35.3105,35.3166,15499.9305
2016-05-12 12:05:00,58.26,58.35,58.25,58.34,15797.52468363232,35.3105,35.3651,35.3045,35.359,15797.5247
2016-05-12 12:10:00,58.34,58.38,58.33,58.38,10933.110832985678,35.359,35.3832,35.3529,35.3832,10933.1108
2016-05-12 12:15:00,58.38,58.38,58.33,58.35,23763.03712974552,35.3832,35.3832,35.3529,35.3651,23763.0371
2016-05-12 12:20:00,58.35,58.35,58.29,58.32,18035.043804755947,35.3651,35.3651,35.3287,35.3469,18035.0438
2016-05-12 12:25:00,58.33,58.34,58.3,58.34,8925.045195383118,35.3529,35.359,35.3348,35.359,8925.0452
2016-05-12 12:30:00,58.35,58.38,58.32,58.34,17175.63621193158,35.3651,35.3832,35.3469,35.359,17175.6362
2016-05-12 12:35:00,58.35,58.35,58.27,58.28,13170.629954109305,35.3651,35.3651,35.3166,35.3226,13170.63
2016-05-12 12:40:00,58.28,58.37,58.25,58.34,10108.468919482688,35.3226,35.3772,35.3045,35.359,10108.4689
2016-05-12 12:45:00,58.33,58.39,58.32,58.36,11251.564455569463,35.3529,35.3893,35.3469,35.3711,11251.5645
2016-05-12 12:50:00,58.36,58.36,58.32,58.35,7185.370602141566,35.3711,35.3711,35.3469,35.3651,7185.3706
2016-05-12 12:55:00,58.36,58.45,58.36,58.45,10169.656515088303,35.3711,35.4257,35.3711,35.4257,10169.6565
2016-05-12 13:00:00,58.48,58.48,58.44,58.46,11984.424975664026,35.4439,35.4439,35.4196,35.4317,11984.425
2016-05-12 13:05:00,58.47,58.48,58.46,58.46,11955.22180503407,35.4378,35.4439,35.4317,35.4317,11955.2218
2016-05-12 13:10:00,58.46,58.47,58.4,58.43,9400.639688499514,35.4317,35.4378,35.3954,35.4135,9400.6397
2016-05-12 13:15:00,58.43,58.44,58.41,58.43,9479.905437352249,35.4135,35.4196,35.4014,35.4135,9479.9054
2016-05-12 13:20:00,58.42,58.46,58.41,58.46,4633.569739952719,35.4075,35.4317,35.4014,35.4317,4633.5697
2016-05-12 13:25:00,58.46,58.56,58.46,58.56,19346.405228758173,35.4317,35.4923,35.4317,35.4923,19346.4052
2016-05-12 13:30:00,58.56,58.56,58.49,58.52,24532.053956334308,35.4923,35.4923,35.4499,35.4681,24532.054
2016-05-12 13:35:00,58.5,58.5,58.41,58.41,5011.820330969267,35.456,35.456,35.4014,35.4014,5011.8203
2016-05-12 13:40:00,58.41,58.51,58.41,58.49,8997.357808371577,35.4014,35.462,35.4014,35.4499,8997.3578
2016-05-12 13:45:00,58.51,58.55,58.51,58.53,9801.140314281742,35.462,35.4863,35.462,35.4742,9801.1403
2016-05-12 13:50:00,58.54,58.62,58.5,58.62,15839.243498817968,35.4802,35.5287,35.456,35.5287,15839.2435
2016-05-12 13:55:00,58.63,58.66,58.61,58.66,19841.468502294538,35.5348,35.5529,35.5226,35.5529,19841.4685
2016-05-12 14:00:00,58.66,58.74,58.64,58.64,26266.16604088444,35.5529,35.6014,35.5408,35.5408,26266.166
2016-05-12 14:05:00,58.65,58.75,58.65,58.74,16997.63593380615,35.5469,35.6075,35.5469,35.6014,16997.6359
2016-05-12 14:10:00,58.75,58.9,58.75,58.88,21964.956195244056,35.6075,35.6984,35.6075,35.6863,21964.9562
2016-05-12 14:15:00,58.88,58.88,58.82,58.82,19218.467528855515,35.6863,35.6863,35.6499,35.6499,19218.4675
2016-05-12 14:20:00,58.82,58.87,58.82,58.84,14938.117090807957,35.6499,35.6802,35.6499,35.662,14938.1171
2016-05-12 14:25:00,58.87,58.92,58.84,58.87,17323.042692254206,35.6802,35.7105,35.662,35.6802,17323.0427
2016-05-12 14:30:00,58.85,58.85,58.8,58.81,20115.422055346964,35.6681,35.6681,35.6378,35.6439,20115.4221
2016-05-12 14:35:00,58.82,58.87,58.82,58.87,13165.067445417884,35.6499,35.6802,35.6499,35.6802,13165.0674
2016-05-12 14:40:00,58.87,58.87,58.82,58.82,17883.465442914756,35.6802,35.6802,35.6499,35.6499,17883.4654
2016-05-12 14:45:00,58.84,58.97,58.84,58.94,23160.89556389932,35.662,35.7408,35.662,35.7226,23160.8956
2016-05-12 14:50:00,58.95,58.96,58.92,58.94,10066.750104297038,35.7287,35.7348,35.7105,35.7226,10066.7501
2016-05-12 14:55:00,58.94,58.94,58.87,58.88,19282.436378806844,35.7226,35.7226,35.6802,35.6863,19282.4364
2016-05-12 15:00:00,58.87,58.87,58.79,58.84,49175.35808649701,35.6802,35.6802,35.6317,35.662,49175.3581
2016-05-12 15:05:00,58.84,58.87,58.79,58.8,55435.96161869003,35.662,35.6802,35.6317,35.6378,55435.9616
2016-05-12 15:10:00,58.8,58.83,58.8,58.81,29973.57808371576,35.6378,35.656,35.6378,35.6439,29973.5781
2016-05-12 15:15:00,58.81,58.83,58.76,58.78,24842.16381588097,35.6439,35.656,35.6136,35.6257,24842.1638
2016-05-12 15:20:00,58.78,58.83,58.77,58.82,27286.88638575998,35.6257,35.656,35.6196,35.6499,27286.8864
2016-05-12 15:25:00,58.82,58.83,58.79,58.79,35488.80545125852,35.6499,35.656,35.6317,35.6317,35488.8055
2016-05-12 15:30:00,58.79,58.79,58.74,58.74,48926.43582255598,35.6317,35.6317,35.6014,35.6014,48926.4358
2016-05-12 15:35:00,58.74,58.76,58.73,58.76,32667.22291753581,35.6014,35.6136,35.5954,35.6136,32667.2229
2016-05-12 15:40:00,58.76,58.77,58.67,58.69,60371.29745515228,35.6136,35.6196,35.559,35.5711,60371.2975
2016-05-12 15:45:00,58.68,58.74,58.66,58.73,41926.01863440412,35.5651,35.6014,35.5529,35.5954,41926.0186
2016-05-12 15:50:00,58.73,58.74,58.67,58.69,87266.02697816717,35.5954,35.6014,35.559,35.5711,87266.027
2016-05-12 15:55:00,58.69,58.69,58.6,58.66,138791.54498678906,35.5711,35.5711,35.5166,35.5529,138791.545
2016-05-13 09:30:00,58.45,58.56,58.21,58.35,63197.05187039355,35.4257,35.4923,35.2802,35.3651,63197.0519
2016-05-13 09:35:00,58.35,58.46,58.2,58.46,50340.70365734947,35.3651,35.4317,35.2741,35.4317,50340.7037
2016-05-13 09:40:00,58.45,58.54,58.34,58.34,19549.436795995,35.4257,35.4802,35.359,35.359,19549.4368
2016-05-13 09:45:00,58.38,58.44,58.29,58.37,31234.876929495204,35.3832,35.4196,35.3287,35.3772,31234.8769
2016-05-13 09:50:00,58.38,58.39,58.3,58.32,17747.18397997497,35.3832,35.3893,35.3348,35.3469,17747.184
2016-05-13 09:55:00,58.31,58.31,58.12,58.16,23176.192462800725,35.3408,35.3408,35.2257,35.2499,23176.1925
2016-05-13 10:00:00,58.18,58.23,58.11,58.18,32194.409678765125,35.262,35.2923,35.2196,35.262,32194.4097
2016-05-13 10:05:00,58.16,58.17,58.05,58.08,16672.229175358087,35.2499,35.256,35.1832,35.2014,16672.2292
2016-05-13 10:10:00,58.09,58.1,58.03,58.07,21273.814490335142,35.2075,35.2135,35.1711,35.1954,21273.8145
2016-05-13 10:15:00,58.07,58.12,58.06,58.1,18528.716451119457,35.1954,35.2257,35.1893,35.2135,18528.7165
2016-05-13 10:20:00,58.1,58.16,58.08,58.12,20540.953970240585,35.2135,35.2499,35.2014,35.2257,20540.954
2016-05-13 10:25:00,58.13,58.2,58.12,58.13,39885.9685718259,35.2317,35.2741,35.2257,35.2317,39885.9686
2016-05-13 10:30:00,58.1,58.18,58.08,58.15,17658.183840912254,35.2135,35.262,35.2014,35.2438,17658.1838
2016-05-13 10:35:00,58.16,58.2,58.12,58.12,17674.871366986514,35.2499,35.2741,35.2257,35.2257,17674.8714
2016-05-13 10:40:00,58.13,58.18,58.07,58.07,32233.347239605064,35.2317,35.262,35.1954,35.1954,32233.3472
2016-05-13 10:45:00,58.07,58.13,58.05,58.08,35896.259212905024,35.1954,35.2317,35.1832,35.2014,35896.2592
2016-05-13 10:50:00,58.1,58.15,58.05,58.07,87356.41774440273,35.2135,35.2438,35.1832,35.1954,87356.4177
2016-05-13 10:55:00,58.06,58.08,58.04,58.07,14696.147962731193,35.1893,35.2014,35.1772,35.1954,14696.148
2016-05-13 11:00:00,58.09,58.12,58.08,58.12,24790.71061048533,35.2075,35.2257,35.2014,35.2257,24790.7106
2016-05-13 11:05:00,58.14,58.18,58.07,58.18,31198.720623000976,35.2378,35.262,35.1954,35.262,31198.7206
2016-05-13 11:10:00,58.18,58.33,58.18,58.29,15440.133500208596,35.262,35.3529,35.262,35.3287,15440.1335
2016-05-13 11:15:00,58.27,58.35,58.25,58.3,19363.09275483244,35.3166,35.3651,35.3045,35.3348,19363.0928
2016-05-13 11:20:00,58.33,58.38,58.32,58.35,22141.56584619664,35.3529,35.3832,35.3469,35.3651,22141.5658
2016-05-13 11:25:00,58.36,58.42,58.36,58.42,19730.21832846614,35.3711,35.4075,35.3711,35.4075,19730.2183
2016-05-13 11:30:00,58.41,58.41,58.3,58.3,12759.004310944238,35.4014,35.4014,35.3348,35.3348,12759.0043
2016-05-13 11:35:00,58.3,58.31,58.25,58.3,17612.29314420804,35.3348,35.3408,35.3045,35.3348,17612.2931
2016-05-13 11:40:00,58.3,58.36,58.3,58.36,14537.616465025729,35.3348,35.3711,35.3348,35.3711,14537.6165
2016-05-13 11:45:00,58.36,58.39,58.34,58.35,16723.682380753722,35.3711,35.3893,35.359,35.3651,16723.6824
2016-05-13 11:50:00,58.34,58.36,58.25,58.36,22112.36267556668,35.359,35.3711,35.3045,35.3711,22112.3627
2016-05-13 11:55:00,58.37,58.39,58.35,58.35,19057.154776804346,35.3772,35.3893,35.3651,35.3651,19057.1548
2016-05-13 12:00:00,58.35,58.38,58.34,58.34,19624.53066332916,35.3651,35.3832,35.359,35.359,19624.5307
2016-05-13 12:05:00,58.34,58.34,58.28,58.28,12789.598108747046,35.359,35.359,35.3226,35.3226,12789.5981
2016-05-13 12:10:00,58.28,58.31,58.28,58.3,11782.784035600056,35.3226,35.3408,35.3226,35.3348,11782.784
2016-05-13 12:15:00,58.3,58.32,58.28,58.31,13615.63064942289,35.3348,35.3469,35.3226,35.3408,13615.6306
2016-05-13 12:20:00,58.31,58.32,58.25,58.28,15899.040467250732,35.3408,35.3469,35.3045,35.3226,15899.0405
2016-05-13 12:25:00,58.27,58.32,58.27,58.31,12326.519260186344,35.3166,35.3469,35.3166,35.3408,12326.5193
2016-05-13 12:30:00,58.31,58.33,58.27,58.27,14359.616186900294,35.3408,35.3529,35.3166,35.3166,14359.6162
2016-05-13 12:35:00,58.27,58.31,58.27,58.28,12063.69072451676,35.3166,35.3408,35.3166,35.3226,12063.6907
2016-05-13 12:40:00,58.27,58.28,58.18,58.18,10336.5317758309,35.3166,35.3226,35.262,35.262,10336.5318
2016-05-13 12:45:00,58.19,58.19,58.16,58.18,7245.16757057433,35.2681,35.2681,35.2499,35.262,7245.1676
2016-05-13 12:50:00,58.18,58.2,58.14,58.14,12352.94117647059,35.262,35.2741,35.2378,35.2378,12352.9412
2016-05-13 12:55:00,58.14,58.15,58.07,58.08,13899.318592685302,35.2378,35.2438,35.1954,35.2014,13899.3186
2016-05-13 13:00:00,58.08,58.15,58.07,58.15,18919.4826866917,35.2014,35.2438,35.1954,35.2438,18919.4827
2016-05-13 13:05:00,58.15,58.15,58.09,58.13,28688.63857599778,35.2438,35.2438,35.2075,35.2317,28688.6386
2016-05-13 13:10:00,58.13,58.17,58.12,58.16,11874.565429008484,35.2317,35.256,35.2257,35.2499,11874.5654
2016-05-13 13:15:00,58.16,58.2,58.14,58.16,17317.480183562788,35.2499,35.2741,35.2378,35.2499,17317.4802
2016-05-13 13:20:00,58.16,58.18,58.07,58.07,17655.402586566543,35.2499,35.262,35.1954,35.1954,17655.4026
2016-05-13 13:25:00,58.08,58.1,58.05,58.05,18144.90335141149,35.2014,35.2135,35.1832,35.1832,18144.9034
2016-05-13 13:30:00,58.05,58.1,58.05,58.06,13134.473647615076,35.1832,35.2135,35.1832,35.1893,13134.4736
2016-05-13 13:35:00,58.06,58.06,58.0,58.04,24682.241691002644,35.1893,35.1893,35.1529,35.1772,24682.2417
2016-05-13 13:40:00,58.04,58.05,58.04,58.05,16024.196912807678,35.1772,35.1832,35.1772,35.1832,16024.1969
2016-05-13 13:45:00,58.05,58.06,57.97,57.97,11547.768043387568,35.1832,35.1893,35.1347,35.1347,11547.768
2016-05-13 13:50:00,57.97,57.97,57.86,57.89,24832.42942567098,35.1347,35.1347,35.0681,35.0863,24832.4294
2016-05-13 13:55:00,57.9,57.95,57.89,57.93,15869.837296620775,35.0923,35.1226,35.0863,35.1105,15869.8373
2016-05-13 14:00:00,57.93,57.95,57.89,57.92,21346.1271033236,35.1105,35.1226,35.0863,35.1044,21346.1271
2016-05-13 14:05:00,57.92,57.92,57.89,57.89,13133.08302044222,35.1044,35.1044,35.0863,35.0863,13133.083
2016-05-13 14:10:00,57.89,57.92,57.88,57.88,21444.8616325963,35.0863,35.1044,35.0802,35.0802,21444.8616
2016-05-13 14:15:00,57.89,57.92,57.86,57.86,14879.710749548049,35.0863,35.1044,35.0681,35.0681,14879.7107
2016-05-13 14:20:00,57.86,57.87,57.78,57.82,20059.796968432765,35.0681,35.0741,35.0196,35.0438,20059.797
2016-05-13 14:25:00,57.82,57.83,57.81,57.82,17088.02670004172,35.0438,35.0499,35.0378,35.0438,17088.0267
2016-05-13 14:30:00,57.82,57.83,57.77,57.82,20749.548046168824,35.0438,35.0499,35.0135,35.0438,20749.548
2016-05-13 14:35:00,57.82,57.84,57.77,57.8,20449.172576832152,35.0438,35.056,35.0135,35.0317,20449.1726
2016-05-13 14:40:00,57.79,57.8,57.69,57.75,19827.562230565985,35.0257,35.0317,34.965,35.0014,19827.5622
2016-05-13 14:45:00,57.76,57.77,57.74,57.75,20264.219162842444,35.0075,35.0135,34.9953,35.0014,20264.2192
2016-05-13 14:50:00,57.75,57.79,57.74,57.79,15308.023918787374,35.0014,35.0257,34.9953,35.0257,15308.0239
2016-05-13 14:55:00,57.79,57.87,57.77,57.86,15734.946460853846,35.0257,35.0741,35.0135,35.0681,15734.9465
2016-05-13 15:00:00,57.85,57.86,57.78,57.8,24636.35099429843,35.062,35.0681,35.0196,35.0317,24636.351
2016-05-13 15:05:00,57.79,57.86,57.79,57.84,30408.84438881936,35.0257,35.0681,35.0257,35.056,30408.8444
2016-05-13 15:10:00,57.85,57.92,57.84,57.87,18149.07523293005,35.062,35.1044,35.056,35.0741,18149.0752
2016-05-13 15:15:00,57.88,57.94,57.87,57.92,22774.30120984564,35.0802,35.1166,35.0741,35.1044,22774.3012
2016-05-13 15:20:00,57.92,57.96,57.91,57.93,21429.564733694897,35.1044,35.1287,35.0984,35.1105,21429.5647
2016-05-13 15:25:00,57.93,57.93,57.87,57.87,23763.03712974552,35.1105,35.1105,35.0741,35.0741,23763.0371
2016-05-13 15:30:00,57.87,57.88,57.8,57.83,27756.918370184954,35.0741,35.0802,35.0317,35.0499,27756.9184
2016-05-13 15:35:00,57.83,57.89,57.83,57.89,24801.83562786817,35.0499,35.0863,35.0499,35.0863,24801.8356
2016-05-13 15:40:00,57.89,57.95,57.86,57.88,42069.25323320818,35.0863,35.1226,35.0681,35.0802,42069.2532
2016-05-13 15:45:00,57.88,57.92,57.81,57.82,47117.22987067168,35.0802,35.1044,35.0378,35.0438,47117.2299
2016-05-13 15:50:00,57.82,57.85,57.79,57.8,56661.10415797525,35.0438,35.062,35.0257,35.0317,56661.1042
2016-05-13 15:55:00,57.8,57.82,57.74,57.74,147549.71492142958,35.0317,35.0438,34.9953,34.9953,147549.7149
2016-05-16 09:30:00,57.68,57.74,57.61,57.69,37559.44931163955,34.959,34.9953,34.9166,34.965,37559.4493
2016-05-16 09:35:00,57.71,57.91,57.61,57.68,42376.581838409125,34.9772,35.0984,34.9166,34.959,42376.5818
2016-05-16 09:40:00,57.68,57.69,57.59,57.6,179194.826866917,34.959,34.965,34.9044,34.9105,179194.8269
2016-05-16 09:45:00,57.62,57.77,57.59,57.75,86601.3071895425,34.9226,35.0135,34.9044,35.0014,86601.3072
2016-05-16 09:50:00,57.74,57.91,57.74,57.87,33452.92727019886,34.9953,35.0984,34.9953,35.0741,33452.9273
2016-05-16 09:55:00,57.87,58.04,57.84,57.95,29023.779724655826,35.0741,35.1772,35.056,35.1226,29023.7797
2016-05-16 10:00:00,57.95,58.02,57.77,57.85,92460.01946878045,35.1226,35.1651,35.0135,35.062,92460.0195
2016-05-16 10:05:00,57.86,57.97,57.85,57.95,20246.14100959533,35.0681,35.1347,35.062,35.1226,20246.141
2016-05-16 10:10:00,57.97,58.0,57.94,57.95,14700.319844249758,35.1347,35.1529,35.1166,35.1226,14700.3198
2016-05-16 10:15:00,57.93,57.94,57.87,57.91,19393.68655263524,35.1105,35.1166,35.0741,35.0984,19393.6866
2016-05-16 10:20:00,57.91,57.96,57.84,57.95,21197.32999582812,35.0984,35.1287,35.056,35.1226,21197.33
2016-05-16 10:25:00,57.94,57.94,57.86,57.92,36263.38478653873,35.1166,35.1166,35.0681,35.1044,36263.3848
2016-05-16 10:30:00,57.93,57.95,57.89,57.89,12151.30023640662,35.1105,35.1226,35.0863,35.0863,12151.3002
2016-05-16 10:35:00,57.89,57.99,57.89,57.96,21729.94020303157,35.0863,35.1469,35.0863,35.1287,21729.9402
2016-05-16 10:40:00,57.97,57.97,57.93,57.95,12989.84842163816,35.1347,35.1347,35.1105,35.1226,12989.8484
2016-05-16 10:45:00,57.95,57.95,57.89,57.89,27990.54373522459,35.1226,35.1226,35.0863,35.0863,27990.5437
2016-05-16 10:50:00,57.89,57.93,57.84,57.85,35971.35308023919,35.0863,35.1105,35.056,35.062,35971.3531
2016-05-16 10:55:00,57.87,57.92,57.86,57.86,18834.654429147547,35.0741,35.1044,35.0681,35.0681,18834.6544
2016-05-16 11:00:00,57.86,58.02,57.86,58.02,20350.43804755945,35.0681,35.1651,35.0681,35.1651,20350.438
2016-05-16 11:05:00,58.02,58.07,58.0,58.07,28150.465860102908,35.1651,35.1954,35.1529,35.1954,28150.4659
2016-05-16 11:10:00,58.07,58.12,58.0,58.0,20325.40675844806,35.1954,35.2257,35.1529,35.1529,20325.4068
2016-05-16 11:15:00,57.99,58.05,57.98,58.05,9118.342372409958,35.1469,35.1832,35.1408,35.1832,9118.3424
2016-05-16 11:20:00,58.05,58.1,58.05,58.1,19796.968432763177,35.1832,35.2135,35.1832,35.2135,19796.9684
2016-05-16 11:25:00,58.1,58.21,58.09,58.19,29432.62411347518,35.2135,35.2802,35.2075,35.2681,29432.6241
2016-05-16 11:30:00,58.19,58.22,58.15,58.15,31347.517730496456,35.2681,35.2863,35.2438,35.2438,31347.5177
2016-05-16 11:35:00,58.16,58.2,58.15,58.2,20282.29731608956,35.2499,35.2741,35.2438,35.2741,20282.2973
2016-05-16 11:40:00,58.2,58.2,58.15,58.17,16061.74384647476,35.2741,35.2741,35.2438,35.256,16061.7438
2016-05-16 11:45:00,58.17,58.2,58.13,58.2,19260.186344041165,35.256,35.2741,35.2317,35.2741,19260.1863
2016-05-16 11:50:00,58.2,58.23,58.19,58.2,10438.047559449313,35.2741,35.2923,35.2681,35.2741,10438.0476
2016-05-16 11:55:00,58.2,58.28,58.2,58.28,11040.189125295508,35.2741,35.3226,35.2741,35.3226,11040.1891
2016-05-16 12:00:00,58.28,58.3,58.18,58.18,16791.823112223614,35.3226,35.3348,35.262,35.262,16791.8231
2016-05-16 12:05:00,58.18,58.19,58.12,58.13,17578.91809205952,35.262,35.2681,35.2257,35.2317,17578.9181
2016-05-16 12:10:00,58.12,58.15,58.1,58.12,8755.388680294815,35.2257,35.2438,35.2135,35.2257,8755.3887
2016-05-16 12:15:00,58.12,58.15,58.11,58.12,14490.33514114866,35.2257,35.2438,35.2196,35.2257,14490.3351
2016-05-16 12:20:00,58.13,58.15,58.12,58.12,7655.402586566542,35.2317,35.2438,35.2257,35.2257,7655.4026
2016-05-16 12:25:00,58.14,58.17,58.1,58.1,28797.107495480464,35.2378,35.256,35.2135,35.2135,28797.1075
2016-05-16 12:30:00,58.1,58.1,58.06,58.06,8760.951188986233,35.2135,35.2135,35.1893,35.1893,8760.9512
2016-05-16 12:35:00,58.06,58.12,58.06,58.1,6253.650396328745,35.1893,35.2257,35.1893,35.2135,6253.6504
2016-05-16 12:40:00,58.1,58.12,58.08,58.11,8001.668752607426,35.2135,35.2257,35.2014,35.2196,8001.6688
2016-05-16 12:45:00,58.11,58.14,58.1,58.12,12085.940759282435,35.2196,35.2378,35.2135,35.2257,12085.9408
2016-05-16 12:50:00,58.12,58.16,58.1,58.16,6953.135864274788,35.2257,35.2499,35.2135,35.2499,6953.1359
2016-05-16 12:55:00,58.17,58.17,58.15,58.17,5940.759282436379,35.256,35.256,35.2438,35.256,5940.7593
2016-05-16 13:00:00,58.16,58.24,58.16,58.23,14787.92935613962,35.2499,35.2984,35.2499,35.2923,14787.9294
2016-05-16 13:05:00,58.23,58.23,58.17,58.18,11692.393269364484,35.2923,35.2923,35.256,35.262,11692.3933
2016-05-16 13:10:00,58.18,58.23,58.18,58.23,8467.528855513838,35.262,35.2923,35.262,35.2923,8467.5289
2016-05-16 13:15:00,58.23,58.26,58.22,58.25,23002.36406619385,35.2923,35.3105,35.2863,35.3045,23002.3641
2016-05-16 13:20:00,58.26,58.29,58.25,58.28,16744.541788346545,35.3105,35.3287,35.3045,35.3226,16744.5418
2016-05-16 13:25:00,58.28,58.31,58.28,58.28,20173.82839660687,35.3226,35.3408,35.3226,35.3226,20173.8284
2016-05-16 13:30:00,58.27,58.3,58.26,58.28,7328.605200945627,35.3166,35.3348,35.3105,35.3226,7328.6052
2016-05-16 13:35:00,58.27,58.31,58.27,58.29,5282.992629675984,35.3166,35.3408,35.3166,35.3287,5282.9926
2016-05-16 13:40:00,58.28,58.3,58.27,58.27,5701.571408705327,35.3226,35.3348,35.3166,35.3166,5701.5714
2016-05-16 13:45:00,58.28,58.33,58.27,58.33,13056.598525935198,35.3226,35.3529,35.3166,35.3529,13056.5985
2016-05-16 13:50:00,58.32,58.33,58.28,58.28,18610.763454317897,35.3469,35.3529,35.3226,35.3226,18610.7635
2016-05-16 13:55:00,58.28,58.31,58.25,58.3,34480.60075093868,35.3226,35.3408,35.3045,35.3348,34480.6008
2016-05-16 14:00:00,58.3,58.35,58.27,58.35,18058.68446669448,35.3348,35.3651,35.3166,35.3651,18058.6845
2016-05-16 14:05:00,58.34,58.4,58.34,58.39,10011.12501738284,35.359,35.3954,35.359,35.3893,10011.125
2016-05-16 14:10:00,58.39,58.43,58.37,58.38,16366.291197329998,35.3893,35.4135,35.3772,35.3832,16366.2912
2016-05-16 14:15:00,58.39,58.4,58.33,58.35,23447.36476150744,35.3893,35.3954,35.3529,35.3651,23447.3648
2016-05-16 14:20:00,58.36,58.43,58.35,58.41,34285.91294673898,35.3711,35.4135,35.3651,35.4014,34285.9129
2016-05-16 14:25:00,58.41,58.45,58.38,58.45,31355.861493533583,35.4014,35.4257,35.3832,35.4257,31355.8615
2016-05-16 14:30:00,58.45,58.51,58.42,58.48,39403.42094284522,35.4257,35.462,35.4075,35.4439,39403.4209
2016-05-16 14:35:00,58.48,58.5,58.46,58.48,8044.77819496593,35.4439,35.456,35.4317,35.4439,8044.7782
2016-05-16 14:40:00,58.48,58.51,58.48,58.51,14849.116951745238,35.4439,35.462,35.4439,35.462,14849.117
2016-05-16 14:45:00,58.51,58.56,58.51,58.53,16090.947017104716,35.462,35.4923,35.462,35.4742,16090.947
2016-05-16 14:50:00,58.52,58.52,58.49,58.51,12167.98776248088,35.4681,35.4681,35.4499,35.462,12167.9878
2016-05-16 14:55:00,58.52,58.55,58.52,58.53,11150.04867195105,35.4681,35.4863,35.4681,35.4742,11150.0487
2016-05-16 15:00:00,58.51,58.58,58.51,58.56,14785.14810179391,35.462,35.5045,35.462,35.4923,14785.1481
2016-05-16 15:05:00,58.56,58.62,58.56,58.62,18303.434849116955,35.4923,35.5287,35.4923,35.5287,18303.4348
2016-05-16 15:10:00,58.62,58.62,58.56,58.56,15751.633986928106,35.5287,35.5287,35.4923,35.4923,15751.634
2016-05-16 15:15:00,58.56,58.62,58.56,58.62,15079.96106243916,35.4923,35.5287,35.4923,35.5287,15079.9611
2016-05-16 15:20:00,58.63,58.63,58.58,58.59,17384.230287859828,35.5348,35.5348,35.5045,35.5105,17384.2303
2016-05-16 15:25:00,58.6,58.64,58.6,58.63,23458.48977889028,35.5166,35.5408,35.5166,35.5348,23458.4898
2016-05-16 15:30:00,58.63,58.63,58.51,58.52,36359.33806146572,35.5348,35.5348,35.462,35.4681,36359.3381
2016-05-16 15:35:00,58.54,58.59,58.53,58.59,40404.6725073008,35.4802,35.5105,35.4742,35.5105,40404.6725
2016-05-16 15:40:00,58.59,58.59,58.51,58.53,43832.56848838826,35.5105,35.5105,35.462,35.4742,43832.5685
2016-05-16 15:45:00,58.53,58.54,58.48,58.51,39150.32679738563,35.4742,35.4802,35.4439,35.462,39150.3268
2016-05-16 15:50:00,58.51,58.51,58.43,58.45,46964.26088165763,35.462,35.462,35.4135,35.4257,46964.2609
2016-05-16 15:55:00,58.45,58.46,58.41,58.43,92750.66054790711,35.4257,35.4317,35.4014,35.4135,92750.6605
2016-05-17 09:30:00,58.43,58.85,58.43,58.82,28090.668891670142,35.4135,35.6681,35.4135,35.6499,28090.6689
2016-05-17 09:35:00,58.76,58.76,58.4,58.64,69571.68683076068,35.6136,35.6136,35.3954,35.5408,69571.6868
2016-05-17 09:40:00,58.72,58.84,58.72,58.76,24616.88221387846,35.5893,35.662,35.5893,35.6136,24616.8822
2016-05-17 09:45:00,58.74,58.74,58.53,58.61,37267.41760534001,35.6014,35.6014,35.4742,35.5226,37267.4176
2016-05-17 09:50:00,58.59,58.68,58.46,58.56,53103.87984981227,35.5105,35.5651,35.4317,35.4923,53103.8798
2016-05-17 09:55:00,58.56,58.75,58.56,58.7,25270.47698512029,35.4923,35.6075,35.4923,35.5772,25270.477
2016-05-17 10:00:00,58.69,58.72,58.49,58.54,34066.193853427896,35.5711,35.5893,35.4499,35.4802,34066.1939
2016-05-17 10:05:00,58.52,58.64,58.48,58.64,51104.15797524684,35.4681,35.5408,35.4439,35.5408,51104.158
2016-05-17 10:10:00,58.61,58.62,58.49,58.58,34430.5381727159,35.5226,35.5287,35.4499,35.5045,34430.5382
2016-05-17 10:15:00,58.59,58.78,58.56,58.78,25568.07120011125,35.5105,35.6257,35.4923,35.6257,25568.0712
2016-05-17 10:20:00,58.79,58.87,58.71,58.79,30503.4070365735,35.6317,35.6802,35.5833,35.6317,30503.407
2016-05-17 10:25:00,58.8,58.91,58.76,58.76,32896.67640105688,35.6378,35.7045,35.6136,35.6136,32896.6764
2016-05-17 10:30:00,58.76,58.76,58.61,58.65,10386.59435405368,35.6136,35.6136,35.5226,35.5469,10386.5944
2016-05-17 10:35:00,58.62,58.62,58.51,58.59,30129.32832707552,35.5287,35.5287,35.462,35.5105,30129.3283
2016-05-17 10:40:00,58.61,58.72,58.61,58.71,15385.899040467251,35.5226,35.5893,35.5226,35.5833,15385.899
2016-05-17 10:45:00,58.71,58.75,58.68,58.71,13031.567236823808,35.5833,35.6075,35.5651,35.5833,13031.5672
2016-05-17 10:50:00,58.71,58.76,58.69,58.74,15212.070643860385,35.5833,35.6136,35.5711,35.6014,15212.0706
2016-05-17 10:55:00,58.76,58.83,58.72,58.76,13928.521763315255,35.6136,35.656,35.5893,35.6136,13928.5218
2016-05-17 11:00:00,58.76,58.76,58.67,58.75,21266.861354470868,35.6136,35.6136,35.559,35.6075,21266.8614
2016-05-17 11:05:00,58.76,58.79,58.7,58.74,25519.399249061327,35.6136,35.6317,35.5772,35.6014,25519.3992
2016-05-17 11:10:00,58.75,58.79,58.71,58.76,20517.313308302048,35.6075,35.6317,35.5833,35.6136,20517.3133
2016-05-17 11:15:00,58.77,58.88,58.77,58.83,22606.035321930194,35.6196,35.6863,35.6196,35.656,22606.0353
2016-05-17 11:20:00,58.84,58.85,58.78,58.81,15356.695869837298,35.662,35.6681,35.6257,35.6439,15356.6959
2016-05-17 11:25:00,58.82,58.83,58.76,58.76,39710.74954804617,35.6499,35.656,35.6136,35.6136,39710.7495
2016-05-17 11:30:00,58.74,58.75,58.69,58.74,14540.397719371438,35.6014,35.6075,35.5711,35.6014,14540.3977
2016-05-17 11:35:00,58.75,58.76,58.69,58.7,19687.108886107635,35.6075,35.6136,35.5711,35.5772,19687.1089
2016-05-17 11:40:00,58.69,58.71,58.61,58.64,14386.038103184535,35.5711,35.5833,35.5226,35.5408,14386.0381
2016-05-17 11:45:00,58.65,58.76,58.65,58.76,15786.39966624948,35.5469,35.6136,35.5469,35.6136,15786.3997
2016-05-17 11:50:00,58.77,58.82,58.76,58.79,17435.68349325546,35.6196,35.6499,35.6136,35.6317,17435.6835
2016-05-17 11:55:00,58.78,58.84,58.78,58.84,27473.230426922542,35.6257,35.662,35.6257,35.662,27473.2304
2016-05-17 12:00:00,58.84,58.87,58.79,58.82,102670.00417188152,35.662,35.6802,35.6317,35.6499,102670.0042
2016-05-17 12:05:00,58.82,58.83,58.71,58.75,87663.74634960368,35.6499,35.656,35.5833,35.6075,87663.7463
2016-05-17 12:10:00,58.74,58.77,58.64,58.66,91013.76720901128,35.6014,35.6196,35.5408,35.5529,91013.7672
2016-05-17 12:15:00,58.66,58.74,58.64,58.64,58321.51300236408,35.5529,35.6014,35.5408,35.5408,58321.513
2016-05-17 12:20:00,58.64,58.64,58.59,58.62,12140.17521902378,35.5408,35.5408,35.5105,35.5287,12140.1752
2016-05-17 12:25:00,58.61,58.62,58.58,58.59,17580.308719232376,35.5226,35.5287,35.5045,35.5105,17580.3087
2016-05-17 12:30:00,58.58,58.63,58.57,58.63,12557.363370880268,35.5045,35.5348,35.4984,35.5348,12557.3634
2016-05-17 12:35:00,58.62,58.64,58.56,58.61,13387.567793074675,35.5287,35.5408,35.4923,35.5226,13387.5678
2016-05-17 12:40:00,58.6,58.64,58.56,58.58,10938.673341677097,35.5166,35.5408,35.4923,35.5045,10938.6733
2016-05-17 12:45:00,58.57,58.59,58.51,58.56,19906.82797941872,35.4984,35.5105,35.462,35.4923,19906.828
2016-05-17 12:50:00,58.55,58.57,58.51,58.53,15184.258100403284,35.4863,35.4984,35.462,35.4742,15184.2581
2016-05-17 12:55:00,58.53,58.55,58.51,58.54,11365.59588374357,35.4742,35.4863,35.462,35.4802,11365.5959
2016-05-17 13:00:00,58.56,58.56,58.5,58.53,13993.88124043944,35.4923,35.4923,35.456,35.4742,13993.8812
2016-05-17 13:05:00,58.53,58.55,58.5,58.53,13324.989570296204,35.4742,35.4863,35.456,35.4742,13324.9896
2016-05-17 13:10:00,58.52,58.59,58.51,58.59,8740.091781393408,35.4681,35.5105,35.462,35.5105,8740.0918
2016-05-17 13:15:00,58.59,58.59,58.54,58.57,10748.157418995968,35.5105,35.5105,35.4802,35.4984,10748.1574
2016-05-17 13:20:00,58.57,58.59,58.57,58.59,10465.860102906412,35.4984,35.5105,35.4984,35.5105,10465.8601
2016-05-17 13:25:00,58.6,58.6,58.57,58.58,28268.66916979558,35.5166,35.5166,35.4984,35.5045,28268.6692
2016-05-17 13:30:00,58.57,58.62,58.57,58.61,11763.315255180089,35.4984,35.5287,35.4984,35.5226,11763.3153
2016-05-17 13:35:00,58.59,58.59,58.52,58.52,10649.422889723266,35.5105,35.5105,35.4681,35.4681,10649.4229
2016-05-17 13:40:00,58.51,58.56,58.51,58.54,13452.92727019886,35.462,35.4923,35.462,35.4802,13452.9273
2016-05-17 13:45:00,58.53,58.56,58.53,58.56,14551.522736754278,35.4742,35.4923,35.4742,35.4923,14551.5227
2016-05-17 13:50:00,58.56,58.56,58.53,58.55,12917.535808649702,35.4923,35.4923,35.4742,35.4863,12917.5358
2016-05-17 13:55:00,58.56,58.56,58.37,58.39,55505.49297733278,35.4923,35.4923,35.3772,35.3893,55505.493
2016-05-17 14:00:00,58.39,58.42,58.33,58.34,19105.826727854263,35.3893,35.4075,35.3529,35.359,19105.8267
2016-05-17 14:05:00,58.34,58.35,58.28,58.32,21988.59685718259,35.359,35.3651,35.3226,35.3469,21988.5969
2016-05-17 14:10:00,58.31,58.32,58.28,58.28,14646.085384508417,35.3408,35.3469,35.3226,35.3226,14646.0854
2016-05-17 14:15:00,58.28,58.28,58.18,58.19,17705.465164789322,35.3226,35.3226,35.262,35.2681,17705.4652
2016-05-17 14:20:00,58.2,58.2,58.09,58.1,18461.966346822417,35.2741,35.2741,35.2075,35.2135,18461.9663
2016-05-17 14:25:00,58.1,58.14,58.04,58.1,22625.50410235016,35.2135,35.2378,35.1772,35.2135,22625.5041
2016-05-17 14:30:00,58.1,58.1,58.04,58.07,17551.10554860242,35.2135,35.2135,35.1772,35.1954,17551.1055
2016-05-17 14:35:00,58.07,58.15,58.06,58.1,24597.41343345849,35.1954,35.2438,35.1893,35.2135,24597.4134
2016-05-17 14:40:00,58.11,58.15,58.08,58.15,12204.144068975109,35.2196,35.2438,35.2014,35.2438,12204.1441
2016-05-17 14:45:00,58.15,58.22,58.15,58.2,31052.704769851207,35.2438,35.2863,35.2438,35.2741,31052.7048
2016-05-17 14:50:00,58.19,58.2,58.1,58.1,14861.632596300931,35.2681,35.2741,35.2135,35.2135,14861.6326
2016-05-17 14:55:00,58.1,58.23,58.08,58.22,22350.15992212488,35.2135,35.2923,35.2014,35.2863,22350.1599
2016-05-17 15:00:00,58.2,58.23,58.17,58.23,28863.8575997775,35.2741,35.2923,35.256,35.2923,28863.8576
2016-05-17 15:05:00,58.23,58.28,58.23,58.24,25363.649005701573,35.2923,35.3226,35.2923,35.2984,25363.649
2016-05-17 15:10:00,58.23,58.24,58.17,58.17,25833.680990126548,35.2923,35.2984,35.256,35.256,25833.681
2016-05-17 15:15:00,58.18,58.18,58.11,58.11,30845.501321095817,35.262,35.262,35.2196,35.2196,30845.5013
2016-05-17 15:20:00,58.1,58.12,58.06,58.08,33085.801696565155,35.2135,35.2257,35.1893,35.2014,33085.8017
2016-05-17 15:25:00,58.08,58.08,57.99,58.04,26523.43206786261,35.2014,35.2014,35.1469,35.1772,26523.4321
2016-05-17 15:30:00,58.03,58.03,57.99,58.02,45046.58601029064,35.1711,35.1711,35.1469,35.1651,45046.586
2016-05-17 15:35:00,58.02,58.14,58.02,58.14,43522.45862884161,35.1651,35.2378,35.1651,35.2378,43522.4586
2016-05-17 15:40:00,58.15,58.16,58.06,58.12,57573.3555833681,35.2438,35.2499,35.1893,35.2257,57573.3556
2016-05-17 15:45:00,58.13,58.23,58.13,58.2,89534.1398970936,35.2317,35.2923,35.2317,35.2741,89534.1399
2016-05-17 15:50:00,58.18,58.24,58.18,58.24,70319.84424975664,35.262,35.2984,35.262,35.2984,70319.8442
2016-05-17 15:55:00,58.24,58.27,58.18,58.23,130474.20386594356,35.2984,35.3166,35.262,35.2923,130474.2039
2016-05-18 09:30:00,58.11,58.11,57.64,57.64,62326.51926018635,35.2196,35.2196,34.9347,34.9347,62326.5193
2016-05-18 09:35:00,57.61,57.79,57.46,57.54,38046.16882213879,34.9166,35.0257,34.8256,34.8741,38046.1688
2016-05-18 09:40:00,57.54,57.59,57.48,57.59,34997.91405924072,34.8741,34.9044,34.8378,34.9044,34997.9141
2016-05-18 09:45:00,57.62,57.66,57.51,57.54,64084.27200667502,34.9226,34.9469,34.8559,34.8741,64084.272
2016-05-18 09:50:00,57.56,57.7,57.54,57.61,18731.74801835628,34.8863,34.9711,34.8741,34.9166,18731.748
2016-05-18 09:55:00,57.59,57.67,57.51,57.65,39463.21791127799,34.9044,34.9529,34.8559,34.9408,39463.2179
2016-05-18 10:00:00,57.66,57.69,57.61,57.62,17840.356000556254,34.9469,34.965,34.9166,34.9226,17840.356
2016-05-18 10:05:00,57.63,57.71,57.62,57.63,19128.076762619945,34.9287,34.9772,34.9226,34.9287,19128.0768
2016-05-18 10:10:00,57.62,57.91,57.62,57.84,21009.5953274927,34.9226,35.0984,34.9226,35.056,21009.5953
2016-05-18 10:15:00,57.83,57.95,57.82,57.87,20404.672507300795,35.0499,35.1226,35.0438,35.0741,20404.6725
2016-05-18 10:20:00,57.87,57.93,57.84,57.9,23187.317480183563,35.0741,35.1105,35.056,35.0923,23187.3175
2016-05-18 10:25:00,57.9,58.0,57.89,57.99,16804.33875677931,35.0923,35.1529,35.0863,35.1469,16804.3388
2016-05-18 10:30:00,57.97,57.98,57.8,57.81,25306.63329161452,35.1347,35.1408,35.0317,35.0378,25306.6333
2016-05-18 10:35:00,57.78,57.82,57.7,57.79,16686.13544708664,35.0196,35.0438,34.9711,35.0257,16686.1354
2016-05-18 10:40:00,57.8,57.89,57.79,57.82,16362.119315811433,35.0317,35.0863,35.0257,35.0438,16362.1193
2016-05-18 10:45:00,57.82,57.83,57.74,57.74,20205.81282158253,35.0438,35.0499,34.9953,34.9953,20205.8128
2016-05-18 10:50:00,57.73,57.79,57.67,57.67,28848.560700876096,34.9893,35.0257,34.9529,34.9529,28848.5607
2016-05-18 10:55:00,57.67,57.68,57.6,57.61,17470.449172576835,34.9529,34.959,34.9105,34.9166,17470.4492
2016-05-18 11:00:00,57.64,57.67,57.59,57.61,19023.779724655826,34.9347,34.9529,34.9044,34.9166,19023.7797
2016-05-18 11:05:00,57.63,57.67,57.59,57.64,12661.66040884439,34.9287,34.9529,34.9044,34.9347,12661.6604
2016-05-18 11:10:00,57.64,57.64,57.57,57.6,9349.18648310388,34.9347,34.9347,34.8923,34.9105,9349.1865
2016-05-18 11:15:00,57.61,57.66,57.55,57.58,15371.992768738704,34.9166,34.9469,34.8802,34.8984,15371.9928
2016-05-18 11:20:00,57.59,57.65,57.55,57.56,23094.14545960228,34.9044,34.9408,34.8802,34.8863,23094.1455
2016-05-18 11:25:00,57.56,57.74,57.56,57.73,11029.064107912667,34.8863,34.9953,34.8863,34.9893,11029.0641
2016-05-18 11:30:00,57.72,57.72,57.62,57.66,37154.77680433876,34.9832,34.9832,34.9226,34.9469,37154.7768
2016-05-18 11:35:00,57.67,57.7,57.63,57.66,13710.193297177027,34.9529,34.9711,34.9287,34.9469,13710.1933
2016-05-18 11:40:00,57.65,57.68,57.63,57.67,31603.393130301767,34.9408,34.959,34.9287,34.9529,31603.3931
2016-05-18 11:45:00,57.67,57.77,57.66,57.75,23053.817271589487,34.9529,35.0135,34.9469,35.0014,23053.8173
2016-05-18 11:50:00,57.75,57.82,57.71,57.73,28720.623000973443,35.0014,35.0438,34.9772,34.9893,28720.623
2016-05-18 11:55:00,57.74,57.87,57.73,57.82,44522.31956612432,34.9953,35.0741,34.9893,35.0438,44522.3196
2016-05-18 12:00:00,57.81,57.81,57.71,57.71,17975.246836323182,35.0378,35.0378,34.9772,34.9772,17975.2468
2016-05-18 12:05:00,57.71,57.75,57.67,57.71,52796.55124461132,34.9772,35.0014,34.9529,34.9772,52796.5512
2016-05-18 12:10:00,57.71,57.74,57.69,57.73,44003.61563064942,34.9772,34.9953,34.965,34.9893,44003.6156
2016-05-18 12:15:00,57.74,57.74,57.69,57.71,21898.20609094702,34.9953,34.9953,34.965,34.9772,21898.2061
2016-05-18 12:20:00,57.71,57.82,57.71,57.81,22211.097204839385,34.9772,35.0438,34.9772,35.0378,22211.0972
2016-05-18 12:25:00,57.79,57.8,57.74,57.77,16520.6508135169,35.0257,35.0317,34.9953,35.0135,16520.6508
2016-05-18 12:30:00,57.75,57.75,57.7,57.71,10419.969406202195,35.0014,35.0014,34.9711,34.9772,10419.9694
2016-05-18 12:35:00,57.71,57.72,57.69,57.7,22191.62842441941,34.9772,34.9832,34.965,34.9711,22191.6284
2016-05-18 12:40:00,57.69,57.79,57.69,57.78,17220.136281462943,34.965,35.0257,34.965,35.0196,17220.1363
2016-05-18 12:45:00,57.78,57.78,57.71,57.76,16953.13586427479,35.0196,35.0196,34.9772,35.0075,16953.1359
2016-05-18 12:50:00,57.75,57.83,57.72,57.83,12038.659435405369,35.0014,35.0499,34.9832,35.0499,12038.6594
2016-05-18 12:55:00,57.82,57.9,57.79,57.9,18115.70018078153,35.0438,35.0923,35.0257,35.0923,18115.7002
2016-05-18 13:00:00,57.93,57.95,57.86,57.89,26299.54109303296,35.1105,35.1226,35.0681,35.0863,26299.5411
2016-05-18 13:05:00,57.91,57.91,57.86,57.87,11183.42372409957,35.0984,35.0984,35.0681,35.0741,11183.4237
2016-05-18 13:10:00,57.86,57.9,57.84,57.87,14070.365734946465,35.0681,35.0923,35.056,35.0741,14070.3657
2016-05-18 13:15:00,57.87,57.89,57.83,57.84,11407.314698929218,35.0741,35.0863,35.0499,35.056,11407.3147
2016-05-18 13:20:00,57.84,57.93,57.82,57.92,13206.786260603534,35.056,35.1105,35.0438,35.1044,13206.7863
2016-05-18 13:25:00,57.92,57.97,57.92,57.95,16264.775413711584,35.1044,35.1347,35.1044,35.1226,16264.7754
2016-05-18 13:30:00,57.95,57.99,57.92,57.92,16063.134473647617,35.1226,35.1469,35.1044,35.1044,16063.1345
2016-05-18 13:35:00,57.94,57.98,57.94,57.97,13906.271728549576,35.1166,35.1408,35.1166,35.1347,13906.2717
2016-05-18 13:40:00,57.95,57.99,57.95,57.96,15900.431094423586,35.1226,35.1469,35.1226,35.1287,15900.4311
2016-05-18 13:45:00,57.96,58.03,57.96,57.98,17339.730218328466,35.1287,35.1711,35.1287,35.1408,17339.7302
2016-05-18 13:50:00,57.99,57.99,57.91,57.94,19876.23418161591,35.1469,35.1469,35.0984,35.1166,19876.2342
2016-05-18 13:55:00,57.94,57.95,57.89,57.89,14221.944096787653,35.1166,35.1226,35.0863,35.0863,14221.9441
2016-05-18 14:00:00,57.89,57.89,57.62,57.62,49211.514392991245,35.0863,35.0863,34.9226,34.9226,49211.5144
2016-05-18 14:05:00,57.63,57.71,57.46,57.71,38112.91892643583,34.9287,34.9772,34.8256,34.9772,38112.9189
2016-05-18 14:10:00,57.71,57.71,57.57,57.58,26830.76067306356,34.9772,34.9772,34.8923,34.8984,26830.7607
2016-05-18 14:15:00,57.59,57.64,57.52,57.64,42219.44096787652,34.9044,34.9347,34.862,34.9347,42219.441
2016-05-18 14:20:00,57.65,57.65,57.53,57.61,19438.1866221666,34.9408,34.9408,34.8681,34.9166,19438.1866
2016-05-18 14:25:00,57.61,57.61,57.41,57.42,100602.1415658462,34.9166,34.9166,34.7953,34.8014,100602.1416
2016-05-18 14:30:00,57.41,57.43,57.31,57.43,58005.840634126,34.7953,34.8075,34.7347,34.8075,58005.8406
2016-05-18 14:35:00,57.43,57.52,57.39,57.48,45469.33667083855,34.8075,34.862,34.7832,34.8378,45469.3367
2016-05-18 14:40:00,57.48,57.6,57.47,57.5,27245.167570574333,34.8378,34.9105,34.8317,34.8499,27245.1676
2016-05-18 14:45:00,57.51,57.61,57.46,57.58,42485.05075789181,34.8559,34.9166,34.8256,34.8984,42485.0508
2016-05-18 14:50:00,57.61,57.72,57.56,57.61,29748.296481713256,34.9166,34.9832,34.8863,34.9166,29748.2965
2016-05-18 14:55:00,57.6,57.65,57.58,57.61,16641.635377555278,34.9105,34.9408,34.8984,34.9166,16641.6354
2016-05-18 15:00:00,57.63,57.77,57.63,57.7,24767.0699485468,34.9287,35.0135,34.9287,34.9711,24767.0699
2016-05-18 15:05:00,57.68,57.73,57.66,57.68,44967.32026143791,34.959,34.9893,34.9469,34.959,44967.3203
2016-05-18 15:10:00,57.68,57.69,57.54,57.61,26047.83757474621,34.959,34.965,34.8741,34.9166,26047.8376
2016-05-18 15:15:00,57.61,57.61,57.55,57.61,20228.062856348213,34.9166,34.9166,34.8802,34.9166,20228.0629
2016-05-18 15:20:00,57.6,57.6,57.48,57.5,20789.87623418162,34.9105,34.9105,34.8378,34.8499,20789.8762
2016-05-18 15:25:00,57.49,57.54,57.46,57.46,25741.89959671812,34.8438,34.8741,34.8256,34.8256,25741.8996
2016-05-18 15:30:00,57.46,57.57,57.46,57.57,55753.02461410096,34.8256,34.8923,34.8256,34.8923,55753.0246
2016-05-18 15:35:00,57.56,57.57,57.48,57.48,51008.204700319846,34.8863,34.8923,34.8378,34.8378,51008.2047
2016-05-18 15:40:00,57.49,57.56,57.49,57.54,45883.74356834933,34.8438,34.8863,34.8438,34.8741,45883.7436
2016-05-18 15:45:00,57.55,57.63,57.54,57.57,35844.80600750939,34.8802,34.9287,34.8741,34.8923,35844.806
2016-05-18 15:50:00,57.58,57.61,57.54,57.56,31748.018356278684,34.8984,34.9166,34.8741,34.8863,31748.0184
2016-05-18 15:55:00,57.56,57.69,57.54,57.66,93761.64650257266,34.8863,34.965,34.8741,34.9469,93761.6465
2016-05-19 09:30:00,57.52,57.52,57.31,57.31,41970.51870393548,34.862,34.862,34.7347,34.7347,41970.5187
2016-05-19 09:35:00,57.32,57.38,57.22,57.25,26520.6508135169,34.7408,34.7772,34.6802,34.6984,26520.6508
2016-05-19 09:40:00,57.23,57.39,57.18,57.38,25502.71172298707,34.6862,34.7832,34.6559,34.7772,25502.7117
2016-05-19 09:45:00,57.38,57.49,57.36,57.45,20794.04811570018,34.7772,34.8438,34.765,34.8196,20794.0481
2016-05-19 09:50:00,57.43,57.54,57.41,57.45,61798.08093450146,34.8075,34.8741,34.7953,34.8196,61798.0809
2016-05-19 09:55:00,57.43,57.43,57.18,57.19,33158.11430955361,34.8075,34.8075,34.6559,34.662,33158.1143
2016-05-19 10:00:00,57.18,57.32,57.17,57.31,16726.46363509943,34.6559,34.7408,34.6499,34.7347,16726.4636
2016-05-19 10:05:00,57.29,57.36,57.26,57.27,21059.65790571548,34.7226,34.765,34.7044,34.7105,21059.6579
2016-05-19 10:10:00,57.28,57.33,57.23,57.23,32778.473091364205,34.7165,34.7469,34.6862,34.6862,32778.4731
2016-05-19 10:15:00,57.25,57.29,57.21,57.21,19360.31150048672,34.6984,34.7226,34.6741,34.6741,19360.3115
2016-05-19 10:20:00,57.2,57.27,57.2,57.24,31237.658183840915,34.6681,34.7105,34.6681,34.6923,31237.6582
2016-05-19 10:25:00,57.25,57.25,57.12,57.15,63810.31845362259,34.6984,34.6984,34.6196,34.6378,63810.3185
2016-05-19 10:30:00,57.15,57.23,57.07,57.23,41578.36184119038,34.6378,34.6862,34.5893,34.6862,41578.3618
2016-05-19 10:35:00,57.23,57.28,57.17,57.17,33319.42706160479,34.6862,34.7165,34.6499,34.6499,33319.4271
2016-05-19 10:40:00,57.19,57.42,57.18,57.41,35014.60158531498,34.662,34.8014,34.6559,34.7953,35014.6016
2016-05-19 10:45:00,57.41,57.41,57.29,57.29,23668.47448199138,34.7953,34.7953,34.7226,34.7226,23668.4745
2016-05-19 10:50:00,57.28,57.29,57.15,57.16,21793.909052982897,34.7165,34.7226,34.6378,34.6438,21793.9091
2016-05-19 10:55:00,57.17,57.26,57.15,57.17,50807.954387428734,34.6499,34.7044,34.6378,34.6499,50807.9544
2016-05-19 11:00:00,57.17,57.17,56.97,56.97,49406.20219719093,34.6499,34.6499,34.5287,34.5287,49406.2022
2016-05-19 11:05:00,56.97,57.1,56.97,57.05,46673.61980253094,34.5287,34.6075,34.5287,34.5771,46673.6198
2016-05-19 11:10:00,57.05,57.12,57.02,57.07,164398.55374774025,34.5771,34.6196,34.559,34.5893,164398.5537
2016-05-19 11:15:00,57.07,57.25,57.07,57.25,26680.572938395217,34.5893,34.6984,34.5893,34.6984,26680.5729
2016-05-19 11:20:00,57.25,57.26,57.16,57.19,22341.81615908775,34.6984,34.7044,34.6438,34.662,22341.8162
2016-05-19 11:25:00,57.2,57.29,57.19,57.22,22339.03490474204,34.6681,34.7226,34.662,34.6802,22339.0349
2016-05-19 11:30:00,57.23,57.25,57.15,57.25,23468.224169100267,34.6862,34.6984,34.6378,34.6984,23468.2242
2016-05-19 11:35:00,57.23,57.24,57.16,57.22,13947.990543735226,34.6862,34.6923,34.6438,34.6802,13947.9905
2016-05-19 11:40:00,57.22,57.27,57.22,57.23,20698.094840773192,34.6802,34.7105,34.6802,34.6862,20698.0948
2016-05-19 11:45:00,57.2,57.26,57.18,57.24,17587.26185509665,34.6681,34.7044,34.6559,34.6923,17587.2619
2016-05-19 11:50:00,57.23,57.26,57.18,57.2,19624.53066332916,34.6862,34.7044,34.6559,34.6681,19624.5307
2016-05-19 11:55:00,57.21,57.31,57.19,57.29,19730.21832846614,34.6741,34.7347,34.662,34.7226,19730.2183
2016-05-19 12:00:00,57.28,57.35,57.27,57.31,16668.057293839523,34.7165,34.759,34.7105,34.7347,16668.0573
2016-05-19 12:05:00,57.3,57.33,57.27,57.32,9570.29620358782,34.7287,34.7469,34.7105,34.7408,9570.2962
2016-05-19 12:10:00,57.32,57.37,57.32,57.37,11973.299958281186,34.7408,34.7711,34.7408,34.7711,11973.3
2016-05-19 12:15:00,57.36,57.38,57.34,57.36,10801.001251564456,34.765,34.7772,34.7529,34.765,10801.0013
2016-05-19 12:20:00,57.36,57.38,57.34,57.37,18977.88902795161,34.765,34.7772,34.7529,34.7711,18977.889
2016-05-19 12:25:00,57.37,57.38,57.33,57.33,26154.915867056043,34.7711,34.7772,34.7469,34.7469,26154.9159
2016-05-19 12:30:00,57.33,57.33,57.25,57.25,15455.43039911,34.7469,34.7469,34.6984,34.6984,15455.4304
2016-05-19 12:35:00,57.25,57.28,57.21,57.25,15091.086079822,34.6984,34.7165,34.6741,34.6984,15091.0861
2016-05-19 12:40:00,57.25,57.26,57.22,57.23,16555.41649283827,34.6984,34.7044,34.6802,34.6862,16555.4165
2016-05-19 12:45:00,57.23,57.27,57.22,57.26,8477.263245723821,34.6862,34.7105,34.6802,34.7044,8477.2632
2016-05-19 12:50:00,57.26,57.26,57.22,57.23,14843.55444305382,34.7044,34.7044,34.6802,34.6862,14843.5544
2016-05-19 12:55:00,57.22,57.25,57.22,57.23,13945.209289389515,34.6802,34.6984,34.6802,34.6862,13945.2093
2016-05-19 13:00:00,57.22,57.25,57.22,57.23,15957.44680851064,34.6802,34.6984,34.6802,34.6862,15957.4468
2016-05-19 13:05:00,57.24,57.25,57.23,57.24,15839.243498817968,34.6923,34.6984,34.6862,34.6923,15839.2435
2016-05-19 13:10:00,57.24,57.33,57.23,57.33,17926.57488527326,34.6923,34.7469,34.6862,34.7469,17926.5749
2016-05-19 13:15:00,57.33,57.33,57.31,57.31,17079.68293700459,34.7469,34.7469,34.7347,34.7347,17079.6829
2016-05-19 13:20:00,57.32,57.34,57.28,57.28,17688.777638715062,34.7408,34.7529,34.7165,34.7165,17688.7776
2016-05-19 13:25:00,57.28,57.29,57.26,57.29,19696.84327631762,34.7165,34.7226,34.7044,34.7226,19696.8433
2016-05-19 13:30:00,57.29,57.33,57.28,57.33,21180.64246975386,34.7226,34.7469,34.7165,34.7469,21180.6425
2016-05-19 13:35:00,57.34,57.41,57.34,57.38,17168.683076067307,34.7529,34.7953,34.7529,34.7772,17168.6831
2016-05-19 13:40:00,57.39,57.46,57.38,57.43,12715.894868585734,34.7832,34.8256,34.7772,34.8075,12715.8949
2016-05-19 13:45:00,57.42,57.44,57.39,57.41,13026.00472813239,34.8014,34.8135,34.7832,34.7953,13026.0047
2016-05-19 13:50:00,57.43,57.51,57.41,57.47,19714.921429564736,34.8075,34.8559,34.7953,34.8317,19714.9214
2016-05-19 13:55:00,57.47,57.51,57.46,57.46,12240.300375469338,34.8317,34.8559,34.8256,34.8256,12240.3004
2016-05-19 14:00:00,57.46,57.48,57.46,57.48,15851.759143373663,34.8256,34.8378,34.8256,34.8378,15851.7591
2016-05-19 14:05:00,57.48,57.53,57.47,57.53,25117.507996106247,34.8378,34.8681,34.8317,34.8681,25117.508
2016-05-19 14:10:00,57.53,57.57,57.51,57.53,23868.72479488249,34.8681,34.8923,34.8559,34.8681,23868.7248
2016-05-19 14:15:00,57.53,57.54,57.48,57.51,45225.97691558894,34.8681,34.8741,34.8378,34.8559,45225.9769
2016-05-19 14:20:00,57.51,57.52,57.44,57.44,40065.35947712418,34.8559,34.862,34.8135,34.8135,40065.3595
2016-05-19 14:25:00,57.45,57.51,57.41,57.51,70595.18842998192,34.8196,34.8559,34.7953,34.8559,70595.1884
2016-05-19 14:30:00,57.5,57.51,57.39,57.41,12218.050340703658,34.8499,34.8559,34.7832,34.7953,12218.0503
2016-05-19 14:35:00,57.43,57.43,57.37,57.39,15544.430538172715,34.8075,34.8075,34.7711,34.7832,15544.4305
2016-05-19 14:40:00,57.39,57.39,57.33,57.38,20120.984564038383,34.7832,34.7832,34.7469,34.7772,20120.9846
2016-05-19 14:45:00,57.38,57.46,57.38,57.41,12674.176053400084,34.7772,34.8256,34.7772,34.7953,12674.1761
2016-05-19 14:50:00,57.41,57.41,57.36,57.39,19440.96787651231,34.7953,34.7953,34.765,34.7832,19440.9679
2016-05-19 14:55:00,57.4,57.43,57.4,57.41,15408.149075232932,34.7893,34.8075,34.7893,34.7953,15408.1491
2016-05-19 15:00:00,57.41,57.49,57.41,57.48,25049.367264636352,34.7953,34.8438,34.7953,34.8378,25049.3673
2016-05-19 15:05:00,57.48,57.51,57.48,57.51,23952.16242525379,34.8378,34.8559,34.8378,34.8559,23952.1624
2016-05-19 15:10:00,57.51,57.59,57.49,57.57,26177.165901821725,34.8559,34.9044,34.8438,34.8923,26177.1659
2016-05-19 15:15:00,57.58,57.64,57.54,57.64,18861.0763454318,34.8984,34.9347,34.8741,34.9347,18861.0763
2016-05-19 15:20:00,57.64,57.69,57.59,57.61,21660.40884438882,34.9347,34.965,34.9044,34.9166,21660.4088
2016-05-19 15:25:00,57.61,57.62,57.56,57.58,22012.237519121125,34.9166,34.9226,34.8863,34.8984,22012.2375
2016-05-19 15:30:00,57.58,57.62,57.54,57.54,32543.45709915172,34.8984,34.9226,34.8741,34.8741,32543.4571
2016-05-19 15:35:00,57.54,57.57,57.54,57.54,41996.94062021972,34.8741,34.8923,34.8741,34.8741,41996.9406
2016-05-19 15:40:00,57.54,57.54,57.52,57.54,135904.60297594217,34.8741,34.8741,34.862,34.8741,135904.603
2016-05-19 15:45:00,57.54,57.59,57.52,57.58,41173.68933388959,34.8741,34.9044,34.862,34.8984,41173.6893
2016-05-19 15:50:00,57.58,57.59,57.54,57.56,30718.95424836601,34.8984,34.9044,34.8741,34.8863,30718.9542
2016-05-19 15:55:00,57.57,57.61,57.55,57.57,163227.64566819638,34.8923,34.9166,34.8802,34.8923,163227.6457
2016-05-20 09:30:00,57.59,57.71,57.46,57.62,225707.1339173968,34.9044,34.9772,34.8256,34.9226,225707.1339
2016-05-20 09:35:00,57.63,57.67,57.51,57.51,44429.14754554304,34.9287,34.9529,34.8559,34.8559,44429.1475
2016-05-20 09:40:00,57.5,57.59,57.5,57.55,29860.937282714505,34.8499,34.9044,34.8499,34.8802,29860.9373
2016-05-20 09:45:00,57.56,57.56,57.46,57.49,28126.825198164373,34.8863,34.8863,34.8256,34.8438,28126.8252
2016-05-20 09:50:00,57.51,57.71,57.5,57.71,37692.949520233626,34.8559,34.9772,34.8499,34.9772,37692.9495
2016-05-20 09:55:00,57.7,57.89,57.69,57.89,42163.81588096232,34.9711,35.0863,34.965,35.0863,42163.8159
2016-05-20 10:00:00,57.89,57.89,57.79,57.87,40241.969128076766,35.0863,35.0863,35.0257,35.0741,40241.9691
2016-05-20 10:05:00,57.89,57.96,57.8,57.82,36562.36962870255,35.0863,35.1287,35.0317,35.0438,36562.3696
2016-05-20 10:10:00,57.84,57.84,57.79,57.8,17876.51230705048,35.056,35.056,35.0257,35.0317,17876.5123
2016-05-20 10:15:00,57.8,57.8,57.73,57.73,22371.019329717703,35.0317,35.0317,34.9893,34.9893,22371.0193
2016-05-20 10:20:00,57.74,57.74,57.65,57.68,24876.929495202337,34.9953,34.9953,34.9408,34.959,24876.9295
2016-05-20 10:25:00,57.69,57.71,57.59,57.59,23279.098873592,34.965,34.9772,34.9044,34.9044,23279.0989
2016-05-20 10:30:00,57.59,57.61,57.58,57.61,27231.26129884578,34.9044,34.9166,34.8984,34.9166,27231.2613
2016-05-20 10:35:00,57.62,57.64,57.59,57.59,27456.54290084829,34.9226,34.9347,34.9044,34.9044,27456.5429
2016-05-20 10:40:00,57.59,57.63,57.57,57.62,27296.620775969965,34.9044,34.9287,34.8923,34.9226,27296.6208
2016-05-20 10:45:00,57.64,57.71,57.63,57.63,25744.68085106384,34.9347,34.9772,34.9287,34.9287,25744.6809
2016-05-20 10:50:00,57.63,57.66,57.6,57.63,20774.57933528021,34.9287,34.9469,34.9105,34.9287,20774.5793
2016-05-20 10:55:00,57.61,57.64,57.58,57.64,20428.31316923933,34.9166,34.9347,34.8984,34.9347,20428.3132
2016-05-20 11:00:00,57.63,57.71,57.63,57.7,27617.85565289946,34.9287,34.9772,34.9287,34.9711,27617.8557
2016-05-20 11:05:00,57.71,57.74,57.68,57.69,20632.735363649008,34.9772,34.9953,34.959,34.965,20632.7354
2016-05-20 11:10:00,57.69,57.69,57.65,57.66,13331.94270616048,34.965,34.965,34.9408,34.9469,13331.9427
2016-05-20 11:15:00,57.66,57.71,57.66,57.71,21583.9243498818,34.9469,34.9772,34.9469,34.9772,21583.9243
2016-05-20 11:20:00,57.71,57.74,57.69,57.73,20233.62536503964,34.9772,34.9953,34.965,34.9893,20233.6254
2016-05-20 11:25:00,57.72,57.76,57.71,57.71,22564.316506744544,34.9832,35.0075,34.9772,34.9772,22564.3165
2016-05-20 11:30:00,57.7,57.76,57.68,57.76,18240.85662633848,34.9711,35.0075,34.959,35.0075,18240.8566
2016-05-20 11:35:00,57.77,57.77,57.72,57.72,31009.5953274927,35.0135,35.0135,34.9832,34.9832,31009.5953
2016-05-20 11:40:00,57.73,57.79,57.72,57.78,11058.267278542624,34.9893,35.0257,34.9832,35.0196,11058.2673
2016-05-20 11:45:00,57.77,57.81,57.76,57.81,15054.929773327773,35.0135,35.0378,35.0075,35.0378,15054.9298
2016-05-20 11:50:00,57.82,57.84,57.76,57.84,40337.92240300376,35.0438,35.056,35.0075,35.056,40337.9224
2016-05-20 11:55:00,57.84,57.89,57.84,57.89,58083.71575580588,35.056,35.0863,35.056,35.0863,58083.7158
2016-05-20 12:00:00,57.89,57.89,57.82,57.82,16854.401335002087,35.0863,35.0863,35.0438,35.0438,16854.4013
2016-05-20 12:05:00,57.82,57.84,57.77,57.79,32592.12905020164,35.0438,35.056,35.0135,35.0257,32592.1291
2016-05-20 12:10:00,57.79,57.79,57.72,57.73,17425.949103045474,35.0257,35.0257,34.9832,34.9893,17425.9491
2016-05-20 12:15:00,57.72,57.73,57.7,57.71,11786.95591711862,34.9832,34.9893,34.9711,34.9772,11786.9559
2016-05-20 12:20:00,57.72,57.77,57.71,57.74,11903.768599638435,34.9832,35.0135,34.9772,34.9953,11903.7686
2016-05-20 12:25:00,57.74,57.77,57.71,57.77,21024.892226394102,34.9953,35.0135,34.9772,35.0135,21024.8922
2016-05-20 12:30:00,57.76,57.77,57.72,57.77,24529.2727019886,35.0075,35.0135,34.9832,35.0135,24529.2727
2016-05-20 12:35:00,57.77,57.79,57.74,57.74,22227.784730913645,35.0135,35.0257,34.9953,34.9953,22227.7847
2016-05-20 12:40:00,57.74,57.78,57.73,57.73,27348.0739813656,34.9953,35.0196,34.9893,34.9893,27348.074
2016-05-20 12:45:00,57.73,57.77,57.7,57.76,29211.51439299124,34.9893,35.0135,34.9711,35.0075,29211.5144
2016-05-20 12:50:00,57.77,57.77,57.73,57.74,11928.799888749829,35.0135,35.0135,34.9893,34.9953,11928.7999
2016-05-20 12:55:00,57.74,57.76,57.72,57.74,13312.47392574051,34.9953,35.0075,34.9832,34.9953,13312.4739
2016-05-20 13:00:00,57.73,57.73,57.69,57.7,18190.794048115706,34.9893,34.9893,34.965,34.9711,18190.794
2016-05-20 13:05:00,57.7,57.7,57.66,57.69,18945.904602975945,34.9711,34.9711,34.9469,34.965,18945.9046
2016-05-20 13:10:00,57.69,57.74,57.69,57.74,12236.128493950771,34.965,34.9953,34.965,34.9953,12236.1285
2016-05-20 13:15:00,57.74,57.77,57.73,57.76,15451.258517591436,34.9953,35.0135,34.9893,35.0075,15451.2585
2016-05-20 13:20:00,57.77,57.79,57.72,57.72,16762.61994159366,35.0135,35.0257,34.9832,34.9832,16762.6199
2016-05-20 13:25:00,57.73,57.74,57.68,57.68,16362.119315811433,34.9893,34.9953,34.959,34.959,16362.1193
2016-05-20 13:30:00,57.68,57.68,57.59,57.66,11215.408149075234,34.959,34.959,34.9044,34.9469,11215.4081
2016-05-20 13:35:00,57.67,57.71,57.66,57.66,22412.73814490336,34.9529,34.9772,34.9469,34.9469,22412.7381
2016-05-20 13:40:00,57.65,57.74,57.65,57.73,10445.000695313587,34.9408,34.9953,34.9408,34.9893,10445.0007
2016-05-20 13:45:00,57.72,57.72,57.66,57.67,16369.072451675707,34.9832,34.9832,34.9469,34.9529,16369.0725
2016-05-20 13:50:00,57.67,57.7,57.66,57.69,14194.131553330551,34.9529,34.9711,34.9469,34.965,14194.1316
2016-05-20 13:55:00,57.69,57.72,57.68,57.7,19107.21735502712,34.965,34.9832,34.959,34.9711,19107.2174
2016-05-20 14:00:00,57.71,57.77,57.69,57.74,21912.11236267557,34.9772,35.0135,34.965,34.9953,21912.1124
2016-05-20 14:05:00,57.74,57.74,57.7,57.74,21209.845640383814,34.9953,34.9953,34.9711,34.9953,21209.8456
2016-05-20 14:10:00,57.74,58.23,57.72,58.03,495029.8984842164,34.9953,35.2923,34.9832,35.1711,495029.8985
2016-05-20 14:15:00,58.02,58.11,56.83,57.05,922654.7072729802,35.1651,35.2196,34.4438,34.5771,922654.7073
2016-05-20 14:20:00,57.05,57.83,56.98,57.42,995753.024614101,34.5771,35.0499,34.5347,34.8014,995753.0246
2016-05-20 14:25:00,57.43,57.63,57.25,57.51,479168.4049506328,34.8075,34.9287,34.6984,34.8559,479168.405
2016-05-20 14:30:00,57.53,57.77,57.52,57.61,191307.18954248368,34.8681,35.0135,34.862,34.9166,191307.1895
2016-05-20 14:35:00,57.59,57.66,57.52,57.61,119870.6716729245,34.9044,34.9469,34.862,34.9166,119870.6717
2016-05-20 14:40:00,57.61,57.67,57.53,57.53,60788.48560700876,34.9166,34.9529,34.8681,34.8681,60788.4856
2016-05-20 14:45:00,57.52,57.54,57.42,57.42,82047.0031984425,34.862,34.8741,34.8014,34.8014,82047.0032
2016-05-20 14:50:00,57.42,57.56,57.4,57.46,66439.99443749132,34.8014,34.8863,34.7893,34.8256,66439.9944
2016-05-20 14:55:00,57.47,57.47,57.38,57.39,46875.26074259492,34.8317,34.8317,34.7772,34.7832,46875.2607
2016-05-20 15:00:00,57.4,57.45,57.33,57.33,70606.31344736477,34.7893,34.8196,34.7469,34.7469,70606.3134
2016-05-20 15:05:00,57.33,57.38,57.28,57.33,95284.38325684884,34.7469,34.7772,34.7165,34.7469,95284.3833
2016-05-20 15:10:00,57.33,57.4,57.29,57.31,143776.94340147407,34.7469,34.7893,34.7226,34.7347,143776.9434
2016-05-20 15:15:00,57.31,57.33,57.24,57.25,128474.48199137812,34.7347,34.7469,34.6923,34.6984,128474.482
2016-05-20 15:20:00,57.25,57.26,57.13,57.15,161187.59560561815,34.6984,34.7044,34.6256,34.6378,161187.5956
2016-05-20 15:25:00,57.16,57.18,57.08,57.1,134762.89806702823,34.6438,34.6559,34.5953,34.6075,134762.8981
2016-05-20 15:30:00,57.09,57.13,57.08,57.11,150873.31386455294,34.6014,34.6256,34.5953,34.6135,150873.3139
2016-05-20 15:35:00,57.11,57.2,57.11,57.15,130368.51620080657,34.6135,34.6681,34.6135,34.6378,130368.5162
2016-05-20 15:40:00,57.16,57.24,57.15,57.23,114341.53803365318,34.6438,34.6923,34.6378,34.6862,114341.538
2016-05-20 15:45:00,57.24,57.24,57.16,57.2,131024.89222639412,34.6923,34.6923,34.6438,34.6681,131024.8922
2016-05-20 15:50:00,57.19,57.28,57.16,57.25,182945.3483521068,34.662,34.7165,34.6438,34.6984,182945.3484
2016-05-20 15:55:00,57.25,57.26,57.2,57.24,242497.5664024476,34.6984,34.7044,34.6681,34.6923,242497.5664
2016-05-23 09:30:00,57.34,57.34,56.92,56.95,79034.90474203866,34.7529,34.7529,34.4984,34.5165,79034.9047
2016-05-23 09:35:00,56.94,56.99,56.64,56.76,128557.91962174942,34.5105,34.5408,34.3287,34.4014,128557.9196
2016-05-23 09:40:00,56.77,56.77,56.44,56.44,121243.22069253234,34.4074,34.4074,34.2074,34.2074,121243.2207
2016-05-23 09:45:00,56.45,56.73,56.33,56.7,157357.8083715756,34.2135,34.3832,34.1408,34.365,157357.8084
2016-05-23 09:50:00,56.7,56.77,56.48,56.72,82142.9564733695,34.365,34.4074,34.2317,34.3771,82142.9565
2016-05-23 09:55:00,56.72,56.84,56.71,56.82,109198.99874843557,34.3771,34.4499,34.3711,34.4377,109198.9987
2016-05-23 10:00:00,56.84,57.0,56.8,56.95,88687.24794882492,34.4499,34.5468,34.4256,34.5165,88687.2479
2016-05-23 10:05:00,56.95,57.0,56.84,56.84,68111.52829926298,34.5165,34.5468,34.4499,34.4499,68111.5283
2016-05-23 10:10:00,56.87,57.08,56.87,57.03,58229.73160895564,34.4681,34.5953,34.4681,34.565,58229.7316
2016-05-23 10:15:00,57.03,57.08,56.93,57.05,61083.29856765402,34.565,34.5953,34.5044,34.5771,61083.2986
2016-05-23 10:20:00,57.05,57.2,57.05,57.2,49769.15588930608,34.5771,34.6681,34.5771,34.6681,49769.1559
2016-05-23 10:25:00,57.2,57.23,57.05,57.05,62307.05047976638,34.6681,34.6862,34.5771,34.5771,62307.0505
2016-05-23 10:30:00,57.05,57.18,57.0,57.17,59809.48407731888,34.5771,34.6559,34.5468,34.6499,59809.4841
2016-05-23 10:35:00,57.17,57.25,57.13,57.19,54726.74176053401,34.6499,34.6984,34.6256,34.662,54726.7418
2016-05-23 10:40:00,57.2,57.2,57.1,57.18,46266.16604088444,34.6681,34.6681,34.6075,34.6559,46266.166
2016-05-23 10:45:00,57.18,57.23,57.1,57.14,70251.70351828675,34.6559,34.6862,34.6075,34.6317,70251.7035
2016-05-23 10:50:00,57.15,57.24,57.15,57.18,39944.374913085805,34.6378,34.6923,34.6378,34.6559,39944.3749
2016-05-23 10:55:00,57.18,57.32,57.17,57.3,44634.960367125575,34.6559,34.7408,34.6499,34.7287,44634.9604
2016-05-23 11:00:00,57.3,57.37,57.23,57.37,60122.37519121124,34.7287,34.7711,34.6862,34.7711,60122.3752
2016-05-23 11:05:00,57.38,57.47,57.36,57.46,56904.46391322487,34.7772,34.8317,34.765,34.8256,56904.4639
2016-05-23 11:10:00,57.46,57.51,57.41,57.51,45326.10207203449,34.8256,34.8559,34.7953,34.8559,45326.1021
2016-05-23 11:15:00,57.51,57.51,57.46,57.48,37887.63732443332,34.8559,34.8559,34.8256,34.8378,37887.6373
2016-05-23 11:20:00,57.48,57.5,57.43,57.48,47046.30788485608,34.8378,34.8499,34.8075,34.8378,47046.3079
2016-05-23 11:25:00,57.48,57.5,57.45,57.49,35893.47795855931,34.8378,34.8499,34.8196,34.8438,35893.478
2016-05-23 11:30:00,57.5,57.5,57.38,57.41,42831.316923932696,34.8499,34.8499,34.7772,34.7953,42831.3169
2016-05-23 11:35:00,57.39,57.4,57.31,57.34,32615.769712140176,34.7832,34.7893,34.7347,34.7529,32615.7697
2016-05-23 11:40:00,57.34,57.44,57.33,57.4,37327.21457377278,34.7529,34.8135,34.7469,34.7893,37327.2146
2016-05-23 11:45:00,57.41,57.48,57.39,57.46,32419.691280767627,34.7953,34.8378,34.7832,34.8256,32419.6913
2016-05-23 11:50:00,57.45,57.45,57.39,57.43,31985.815602836883,34.8196,34.8196,34.7832,34.8075,31985.8156
2016-05-23 11:55:00,57.43,57.51,57.41,57.51,36533.16645807259,34.8075,34.8559,34.7953,34.8559,36533.1665
2016-05-23 12:00:00,57.51,57.59,57.48,57.57,39688.49951328049,34.8559,34.9044,34.8378,34.8923,39688.4995
2016-05-23 12:05:00,57.58,57.65,57.57,57.61,42543.45709915172,34.8984,34.9408,34.8923,34.9166,42543.4571
2016-05-23 12:10:00,57.61,57.65,57.57,57.61,39410.3740787095,34.9166,34.9408,34.8923,34.9166,39410.3741
2016-05-23 12:15:00,57.61,57.64,57.54,57.54,31732.72145737728,34.9166,34.9347,34.8741,34.8741,31732.7215
2016-05-23 12:20:00,57.54,57.59,57.54,57.55,28512.0289250452,34.8741,34.9044,34.8741,34.8802,28512.0289
2016-05-23 12:25:00,57.56,57.59,57.53,57.58,28905.57641496315,34.8863,34.9044,34.8681,34.8984,28905.5764
2016-05-23 12:30:00,57.57,57.58,57.5,57.58,37510.77736058963,34.8923,34.8984,34.8499,34.8984,37510.7774
2016-05-23 12:35:00,57.58,57.61,57.53,57.56,41465.72104018913,34.8984,34.9166,34.8681,34.8863,41465.721
2016-05-23 12:40:00,57.56,57.6,57.54,57.59,26751.49492421082,34.8863,34.9105,34.8741,34.9044,26751.4949
2016-05-23 12:45:00,57.58,57.61,57.56,57.59,18655.26352384926,34.8984,34.9166,34.8863,34.9044,18655.2635
2016-05-23 12:50:00,57.59,57.64,57.59,57.62,20910.86079822,34.9044,34.9347,34.9044,34.9226,20910.8608
2016-05-23 12:55:00,57.61,57.61,57.56,57.61,25836.46224447226,34.9166,34.9166,34.8863,34.9166,25836.4622
2016-05-23 13:00:00,57.61,57.62,57.6,57.61,18646.91976081213,34.9166,34.9226,34.9105,34.9166,18646.9198
2016-05-23 13:05:00,57.61,57.62,57.59,57.59,26028.368794326245,34.9166,34.9226,34.9044,34.9044,26028.3688
2016-05-23 13:10:00,57.59,57.62,57.58,57.61,26944.79210123766,34.9044,34.9226,34.8984,34.9166,26944.7921
2016-05-23 13:15:00,57.61,57.66,57.61,57.63,28811.013767209013,34.9166,34.9469,34.9166,34.9287,28811.0138
2016-05-23 13:20:00,57.61,57.63,57.59,57.61,25730.77457933528,34.9166,34.9287,34.9044,34.9166,25730.7746
2016-05-23 13:25:00,57.61,57.63,57.51,57.53,37014.32345988041,34.9166,34.9287,34.8559,34.8681,37014.3235
2016-05-23 13:30:00,57.51,57.59,57.51,57.59,20183.562786816856,34.8559,34.9044,34.8559,34.9044,20183.5628
2016-05-23 13:35:00,57.59,57.59,57.56,57.58,23230.42692254207,34.9044,34.9044,34.8863,34.8984,23230.4269
2016-05-23 13:40:00,57.59,57.59,57.41,57.41,75323.32081768879,34.9044,34.9044,34.7953,34.7953,75323.3208
2016-05-23 13:45:00,57.41,57.41,57.34,57.35,29438.1866221666,34.7953,34.7953,34.7529,34.759,29438.1866
2016-05-23 13:50:00,57.34,57.36,57.32,57.33,36224.4472256988,34.7529,34.765,34.7408,34.7469,36224.4472
2016-05-23 13:55:00,57.36,57.43,57.36,57.4,28103.18453622584,34.765,34.8075,34.765,34.7893,28103.1845
2016-05-23 14:00:00,57.41,57.49,57.41,57.49,24737.866777916843,34.7953,34.8438,34.7953,34.8438,24737.8668
2016-05-23 14:05:00,57.48,57.48,57.42,57.43,27364.761507439856,34.8378,34.8378,34.8014,34.8075,27364.7615
2016-05-23 14:10:00,57.43,57.48,57.43,57.45,27356.417744402726,34.8075,34.8378,34.8075,34.8196,27356.4177
2016-05-23 14:15:00,57.44,57.5,57.43,57.49,29212.905020164097,34.8135,34.8499,34.8075,34.8438,29212.905
2016-05-23 14:20:00,57.48,57.55,57.48,57.54,20592.407175636214,34.8378,34.8802,34.8378,34.8741,20592.4072
2016-05-23 14:25:00,57.54,57.6,57.5,57.51,118190.79404811571,34.8741,34.9105,34.8499,34.8559,118190.794
2016-05-23 14:30:00,57.51,57.51,57.44,57.48,45989.43123348631,34.8559,34.8559,34.8135,34.8378,45989.4312
2016-05-23 14:35:00,57.48,57.51,57.46,57.46,39470.17104714226,34.8378,34.8559,34.8256,34.8256,39470.171
2016-05-23 14:40:00,57.47,57.54,57.46,57.54,59118.34237240996,34.8317,34.8741,34.8256,34.8741,59118.3424
2016-05-23 14:45:00,57.54,57.55,57.51,57.55,81372.54901960785,34.8741,34.8802,34.8559,34.8802,81372.549
2016-05-23 14:50:00,57.54,57.59,57.52,57.56,36701.43234598805,34.8741,34.9044,34.862,34.8863,36701.4323
2016-05-23 14:55:00,57.56,57.57,57.53,57.56,37823.668474482,34.8863,34.8923,34.8681,34.8863,37823.6685
2016-05-23 15:00:00,57.56,57.58,57.53,57.56,34981.22653316646,34.8863,34.8984,34.8681,34.8863,34981.2265
2016-05-23 15:05:00,57.56,57.63,57.56,57.61,33806.14657210402,34.8863,34.9287,34.8863,34.9166,33806.1466
2016-05-23 15:10:00,57.61,57.61,57.55,57.56,36581.83840912252,34.9166,34.9166,34.8802,34.8863,36581.8384
2016-05-23 15:15:00,57.55,57.58,57.54,57.56,34469.47573355584,34.8802,34.8984,34.8741,34.8863,34469.4757
2016-05-23 15:20:00,57.56,57.6,57.54,57.59,37106.10485328884,34.8863,34.9105,34.8741,34.9044,37106.1049
2016-05-23 15:25:00,57.6,57.63,57.59,57.63,46473.36948963983,34.9105,34.9287,34.9044,34.9287,46473.3695
2016-05-23 15:30:00,57.62,57.62,57.56,57.58,48808.2325128633,34.9226,34.9226,34.8863,34.8984,48808.2325
2016-05-23 15:35:00,57.58,57.59,57.49,57.54,55384.5084132944,34.8984,34.9044,34.8438,34.8741,55384.5084
2016-05-23 15:40:00,57.54,57.59,57.51,57.56,64612.7103323599,34.8741,34.9044,34.8559,34.8863,64612.7103
2016-05-23 15:45:00,57.56,57.56,57.48,57.5,79374.21777221527,34.8863,34.8863,34.8378,34.8499,79374.2178
2016-05-23 15:50:00,57.5,57.53,57.49,57.51,179577.2493394521,34.8499,34.8681,34.8438,34.8559,179577.2493
2016-05-23 15:55:00,57.51,57.51,57.43,57.48,231551.93992490607,34.8559,34.8559,34.8075,34.8378,231551.9399
2016-05-24 09:30:00,57.87,58.25,57.87,58.15,37765.26213322209,35.0741,35.3045,35.0741,35.2438,37765.2621
2016-05-24 09:35:00,58.19,58.51,58.15,58.47,40876.09511889863,35.2681,35.462,35.2438,35.4378,40876.0951
2016-05-24 09:40:00,58.46,58.71,58.35,58.6,58192.18467528856,35.4317,35.5833,35.3651,35.5166,58192.1847
2016-05-24 09:45:00,58.63,58.66,58.57,58.64,33009.31720205813,35.5348,35.5529,35.4984,35.5408,33009.3172
2016-05-24 09:50:00,58.65,58.65,58.55,58.59,36579.057154776805,35.5469,35.5469,35.4863,35.5105,36579.0572
2016-05-24 09:55:00,58.61,58.68,58.54,58.59,18480.044500069533,35.5226,35.5651,35.4802,35.5105,18480.0445
2016-05-24 10:00:00,58.59,58.65,58.52,58.57,45672.368238075374,35.5105,35.5469,35.4681,35.4984,45672.3682
2016-05-24 10:05:00,58.57,58.64,58.48,58.5,25342.78959810875,35.4984,35.5408,35.4439,35.456,25342.7896
2016-05-24 10:10:00,58.53,58.53,58.44,58.48,14914.47642886942,35.4742,35.4742,35.4196,35.4439,14914.4764
2016-05-24 10:15:00,58.48,58.55,58.48,58.54,15423.445974134336,35.4439,35.4863,35.4439,35.4802,15423.446
2016-05-24 10:20:00,58.55,58.67,58.54,58.67,28837.43568349326,35.4863,35.559,35.4802,35.559,28837.4357
2016-05-24 10:25:00,58.68,58.74,58.66,58.73,33330.552078987625,35.5651,35.6014,35.5529,35.5954,33330.5521
2016-05-24 10:30:00,58.73,58.82,58.69,58.71,39824.78097622028,35.5954,35.6499,35.5711,35.5833,39824.781
2016-05-24 10:35:00,58.71,58.82,58.71,58.77,35547.21179251843,35.5833,35.6499,35.5833,35.6196,35547.2118
2016-05-24 10:40:00,58.78,58.84,58.77,58.8,24105.13141426784,35.6257,35.662,35.6196,35.6378,24105.1314
2016-05-24 10:45:00,58.81,58.84,58.77,58.82,29020.99847031011,35.6439,35.662,35.6196,35.6499,29020.9985
2016-05-24 10:50:00,58.82,58.86,58.76,58.77,21143.095536086777,35.6499,35.6742,35.6136,35.6196,21143.0955
2016-05-24 10:55:00,58.77,58.82,58.72,58.8,24365.178695591712,35.6196,35.6499,35.5893,35.6378,24365.1787
2016-05-24 11:00:00,58.8,58.84,58.78,58.83,25066.05479071061,35.6378,35.662,35.6257,35.656,25066.0548
2016-05-24 11:05:00,58.83,58.88,58.82,58.83,34228.89723265193,35.656,35.6863,35.6499,35.656,34228.8972
2016-05-24 11:10:00,58.83,58.84,58.76,58.77,24092.61576971214,35.656,35.662,35.6136,35.6196,24092.6158
2016-05-24 11:15:00,58.76,58.82,58.69,58.7,27254.901960784315,35.6136,35.6499,35.5711,35.5772,27254.902
2016-05-24 11:20:00,58.7,58.77,58.7,58.76,17132.52676957308,35.5772,35.6196,35.5772,35.6136,17132.5268
2016-05-24 11:25:00,58.76,58.8,58.73,58.73,25778.05590321235,35.6136,35.6378,35.5954,35.5954,25778.0559
2016-05-24 11:30:00,58.74,58.76,58.66,58.67,37848.69976359338,35.6014,35.6136,35.5529,35.559,37848.6998
2016-05-24 11:35:00,58.68,58.78,58.68,58.77,78781.81059657906,35.5651,35.6257,35.5651,35.6196,78781.8106
2016-05-24 11:40:00,58.77,58.82,58.74,58.82,19027.951606174385,35.6196,35.6499,35.6014,35.6499,19027.9516
2016-05-24 11:45:00,58.82,58.84,58.71,58.74,664739.2574050898,35.6499,35.662,35.5833,35.6014,664739.2574
2016-05-24 11:50:00,58.74,58.82,58.74,58.81,147818.10596579057,35.6014,35.6499,35.6014,35.6439,147818.106
2016-05-24 11:55:00,58.81,58.88,58.81,58.88,20401.891252955083,35.6439,35.6863,35.6439,35.6863,20401.8913
2016-05-24 12:00:00,58.88,58.91,58.84,58.84,24495.89764984008,35.6863,35.7045,35.662,35.662,24495.8976
2016-05-24 12:05:00,58.85,58.87,58.82,58.87,27171.46433041302,35.6681,35.6802,35.6499,35.6802,27171.4643
2016-05-24 12:10:00,58.87,58.88,58.8,58.82,22098.45640383813,35.6802,35.6863,35.6378,35.6499,22098.4564
2016-05-24 12:15:00,58.82,58.88,58.82,58.87,15424.83660130719,35.6499,35.6863,35.6499,35.6802,15424.8366
2016-05-24 12:20:00,58.87,58.87,58.84,58.85,9682.93700458907,35.6802,35.6802,35.662,35.6681,9682.937
2016-05-24 12:25:00,58.86,58.96,58.86,58.93,26836.32318175497,35.6742,35.7348,35.6742,35.7166,26836.3232
2016-05-24 12:30:00,58.93,58.94,58.86,58.89,18064.2469753859,35.7166,35.7226,35.6742,35.6923,18064.247
2016-05-24 12:35:00,58.89,58.93,58.89,58.91,16762.61994159366,35.6923,35.7166,35.6923,35.7045,16762.6199
2016-05-24 12:40:00,58.91,58.96,58.91,58.95,80020.85940759283,35.7045,35.7348,35.7045,35.7287,80020.8594
2016-05-24 12:45:00,58.95,59.05,58.93,59.02,106555.41649283828,35.7287,35.7893,35.7166,35.7711,106555.4165
2016-05-24 12:50:00,59.02,59.2,59.02,59.17,98321.51300236408,35.7711,35.8802,35.7711,35.862,98321.513
2016-05-24 12:55:00,59.17,59.29,59.15,59.24,65800.30593797803,35.862,35.9348,35.8499,35.9045,65800.3059
2016-05-24 13:00:00,59.25,59.26,59.17,59.2,32704.76985120289,35.9105,35.9166,35.862,35.8802,32704.7699
2016-05-24 13:05:00,59.2,59.2,59.07,59.1,20489.500764844943,35.8802,35.8802,35.8014,35.8196,20489.5008
2016-05-24 13:10:00,59.11,59.12,59.07,59.07,16011.681268251985,35.8257,35.8317,35.8014,35.8014,16011.6813
2016-05-24 13:15:00,59.07,59.1,59.06,59.09,11810.596579057155,35.8014,35.8196,35.7954,35.8136,11810.5966
2016-05-24 13:20:00,59.09,59.11,59.05,59.06,88307.60673063553,35.8136,35.8257,35.7893,35.7954,88307.6067
2016-05-24 13:25:00,59.05,59.06,58.99,59.01,182663.05103601725,35.7893,35.7954,35.753,35.7651,182663.051
2016-05-24 13:30:00,59.01,59.02,58.97,58.97,177099.15171742457,35.7651,35.7711,35.7408,35.7408,177099.1517
2016-05-24 13:35:00,58.97,58.97,58.87,58.88,36111.80642469754,35.7408,35.7408,35.6802,35.6863,36111.8064
2016-05-24 13:40:00,58.89,59.01,58.88,58.99,21560.283687943265,35.6923,35.7651,35.6863,35.753,21560.2837
2016-05-24 13:45:00,58.99,58.99,58.93,58.98,15908.774857460716,35.753,35.753,35.7166,35.7469,15908.7749
2016-05-24 13:50:00,58.99,59.0,58.93,58.93,10998.47031010986,35.753,35.759,35.7166,35.7166,10998.4703
2016-05-24 13:55:00,58.93,58.97,58.89,58.89,18213.04408288138,35.7166,35.7408,35.6923,35.6923,18213.0441
2016-05-24 14:00:00,58.89,58.97,58.87,58.97,19157.27993324989,35.6923,35.7408,35.6802,35.7408,19157.2799
2016-05-24 14:05:00,58.97,59.01,58.97,58.99,24041.16256431651,35.7408,35.7651,35.7408,35.753,24041.1626
2016-05-24 14:10:00,59.0,59.03,58.98,59.03,13973.021832846614,35.759,35.7772,35.7469,35.7772,13973.0218
2016-05-24 14:15:00,59.04,59.04,58.99,59.02,16562.369628702545,35.7833,35.7833,35.753,35.7711,16562.3696
2016-05-24 14:20:00,59.02,59.04,59.0,59.03,16261.994159365877,35.7711,35.7833,35.759,35.7772,16261.9942
2016-05-24 14:25:00,59.04,59.05,59.01,59.03,19901.2654707273,35.7833,35.7893,35.7651,35.7772,19901.2655
2016-05-24 14:30:00,59.05,59.07,59.02,59.03,22154.08149075233,35.7893,35.8014,35.7711,35.7772,22154.0815
2016-05-24 14:35:00,59.03,59.04,58.98,59.0,16036.712557363371,35.7772,35.7833,35.7469,35.759,16036.7126
2016-05-24 14:40:00,59.01,59.04,58.96,58.98,19963.843693505773,35.7651,35.7833,35.7348,35.7469,19963.8437
2016-05-24 14:45:00,58.98,59.03,58.98,58.99,403907.66235572245,35.7469,35.7772,35.7469,35.753,403907.6624
2016-05-24 14:50:00,58.99,59.05,58.97,58.98,23833.95911556112,35.753,35.7893,35.7408,35.7469,23833.9591
2016-05-24 14:55:00,58.98,59.02,58.96,59.02,13900.709219858158,35.7469,35.7711,35.7348,35.7711,13900.7092
2016-05-24 15:00:00,59.02,59.09,59.01,59.07,22067.862606035324,35.7711,35.8136,35.7651,35.8014,22067.8626
2016-05-24 15:05:00,59.07,59.07,59.02,59.05,22152.690863579475,35.8014,35.8014,35.7711,35.7893,22152.6909
2016-05-24 15:10:00,59.06,59.12,59.06,59.1,40354.60992907802,35.7954,35.8317,35.7954,35.8196,40354.6099
2016-05-24 15:15:00,59.1,59.21,59.1,59.21,34550.13210958143,35.8196,35.8863,35.8196,35.8863,34550.1321
2016-05-24 15:20:00,59.21,59.28,59.17,59.27,36047.83757474621,35.8863,35.9287,35.862,35.9227,36047.8376
2016-05-24 15:25:00,59.27,59.28,59.2,59.24,44543.17897371715,35.9227,35.9287,35.8802,35.9045,44543.179
2016-05-24 15:30:00,59.25,59.27,59.16,59.17,67932.13739396469,35.9105,35.9227,35.856,35.862,67932.1374
2016-05-24 15:35:00,59.19,59.2,59.12,59.12,64048.11570018079,35.8742,35.8802,35.8317,35.8317,64048.1157
2016-05-24 15:40:00,59.12,59.16,59.09,59.09,65552.77430120985,35.8317,35.856,35.8136,35.8136,65552.7743
2016-05-24 15:45:00,59.1,59.13,59.03,59.05,76381.58809623141,35.8196,35.8378,35.7772,35.7893,76381.5881
2016-05-24 15:50:00,59.05,59.09,59.05,59.07,67559.44931163956,35.7893,35.8136,35.7893,35.8014,67559.4493
2016-05-24 15:55:00,59.07,59.07,59.01,59.02,201093.032957864,35.8014,35.8014,35.7651,35.7711,201093.033
2016-05-25 09:30:00,59.11,59.12,59.0,59.05,60930.32957863997,35.8257,35.8317,35.759,35.7893,60930.3296
2016-05-25 09:35:00,59.05,59.06,58.79,59.05,31642.330691141706,35.7893,35.7954,35.6317,35.7893,31642.3307
2016-05-25 09:40:00,59.06,59.1,58.88,58.92,71654.84633569741,35.7954,35.8196,35.6863,35.7105,71654.8463
2016-05-25 09:45:00,58.92,58.92,58.79,58.82,65280.21137533028,35.7105,35.7105,35.6317,35.6499,65280.2114
2016-05-25 09:50:00,58.84,58.87,58.77,58.77,83671.2557363371,35.662,35.6802,35.6196,35.6196,83671.2557
2016-05-25 09:55:00,58.78,58.82,58.75,58.81,125403.97719371438,35.6257,35.6499,35.6075,35.6439,125403.9772
2016-05-25 10:00:00,58.82,58.89,58.78,58.86,52985.6765401196,35.6499,35.6923,35.6257,35.6742,52985.6765
2016-05-25 10:05:00,58.87,58.92,58.83,58.89,17124.18300653595,35.6802,35.7105,35.656,35.6923,17124.183
2016-05-25 10:10:00,58.89,58.97,58.89,58.93,70290.6410791267,35.6923,35.7408,35.6923,35.7166,70290.6411
2016-05-25 10:15:00,58.93,59.1,58.93,59.06,101638.15880962314,35.7166,35.8196,35.7166,35.7954,101638.1588
2016-05-25 10:20:00,59.06,59.14,59.02,59.02,11917.674871366988,35.7954,35.8439,35.7711,35.7711,11917.6749
2016-05-25 10:25:00,59.04,59.04,58.91,58.92,19649.561952440552,35.7833,35.7833,35.7045,35.7105,19649.562
2016-05-25 10:30:00,58.92,59.02,58.92,58.92,70794.04811570019,35.7105,35.7711,35.7105,35.7105,70794.0481
2016-05-25 10:35:00,58.93,59.0,58.91,58.99,85655.68071200112,35.7166,35.759,35.7045,35.753,85655.6807
2016-05-25 10:40:00,58.99,59.04,58.97,59.02,31660.40884438882,35.753,35.7833,35.7408,35.7711,31660.4088
2016-05-25 10:45:00,59.02,59.12,59.02,59.07,52841.051314142685,35.7711,35.8317,35.7711,35.8014,52841.0513
2016-05-25 10:50:00,59.07,59.23,59.04,59.22,43603.1150048672,35.8014,35.8984,35.7833,35.8924,43603.115
2016-05-25 10:55:00,59.22,59.32,59.19,59.32,30958.14212209707,35.8924,35.953,35.8742,35.953,30958.1421
2016-05-25 11:00:00,59.33,59.33,59.26,59.26,28371.575580586847,35.959,35.959,35.9166,35.9166,28371.5756
2016-05-25 11:05:00,59.28,59.28,59.17,59.17,13789.45904602976,35.9287,35.9287,35.862,35.862,13789.459
2016-05-25 11:10:00,59.17,59.17,59.11,59.11,20496.45390070922,35.862,35.862,35.8257,35.8257,20496.4539
2016-05-25 11:15:00,59.1,59.2,59.08,59.2,21987.20623000973,35.8196,35.8802,35.8075,35.8802,21987.2062
2016-05-25 11:20:00,59.2,59.27,59.2,59.25,13306.91141704909,35.8802,35.9227,35.8802,35.9105,13306.9114
2016-05-25 11:25:00,59.25,59.28,59.19,59.28,20107.07829230984,35.9105,35.9287,35.8742,35.9287,20107.0783
2016-05-25 11:30:00,59.29,59.29,59.24,59.25,16933.66708385482,35.9348,35.9348,35.9045,35.9105,16933.6671
2016-05-25 11:35:00,59.25,59.26,59.17,59.17,13016.270337922404,35.9105,35.9166,35.862,35.862,13016.2703
2016-05-25 11:40:00,59.17,59.21,59.15,59.17,13387.567793074675,35.862,35.8863,35.8499,35.862,13387.5678
2016-05-25 11:45:00,59.17,59.19,59.16,59.17,11931.581143095536,35.862,35.8742,35.856,35.862,11931.5811
2016-05-25 11:50:00,59.17,59.19,59.12,59.15,24526.49144764289,35.862,35.8742,35.8317,35.8499,24526.4914
2016-05-25 11:55:00,59.15,59.16,59.12,59.15,6462.244472256988,35.8499,35.856,35.8317,35.8499,6462.2445
2016-05-25 12:00:00,59.16,59.19,59.12,59.13,10557.641496314838,35.856,35.8742,35.8317,35.8378,10557.6415
2016-05-25 12:05:00,59.13,59.13,59.08,59.1,11533.86177165902,35.8378,35.8378,35.8075,35.8196,11533.8618
2016-05-25 12:10:00,59.09,59.13,59.07,59.12,13560.005562508692,35.8136,35.8378,35.8014,35.8317,13560.0056
2016-05-25 12:15:00,59.12,59.14,59.1,59.11,11010.985954665555,35.8317,35.8439,35.8196,35.8257,11010.986
2016-05-25 12:20:00,59.11,59.12,59.08,59.08,13555.833680990128,35.8257,35.8317,35.8075,35.8075,13555.8337
2016-05-25 12:25:00,59.07,59.1,59.07,59.08,16366.291197329998,35.8014,35.8196,35.8014,35.8075,16366.2912
2016-05-25 12:30:00,59.07,59.08,59.05,59.07,20917.813934084275,35.8014,35.8075,35.7893,35.8014,20917.8139
2016-05-25 12:35:00,59.08,59.1,59.06,59.09,10162.70337922403,35.8075,35.8196,35.7954,35.8136,10162.7034
2016-05-25 12:40:00,59.09,59.13,59.08,59.11,22035.87818105966,35.8136,35.8378,35.8075,35.8257,22035.8782
2016-05-25 12:45:00,59.12,59.21,59.12,59.21,28713.66986510917,35.8317,35.8863,35.8317,35.8863,28713.6699
2016-05-25 12:50:00,59.23,59.25,59.23,59.24,35360.867751355865,35.8984,35.9105,35.8984,35.9045,35360.8678
2016-05-25 12:55:00,59.24,59.29,59.24,59.28,29087.74857460715,35.9045,35.9348,35.9045,35.9287,29087.7486
2016-05-25 13:00:00,59.28,59.37,59.28,59.37,26964.26088165763,35.9287,35.9833,35.9287,35.9833,26964.2609
2016-05-25 13:05:00,59.37,59.43,59.36,59.38,39083.57669308859,35.9833,36.0196,35.9772,35.9893,39083.5767
2016-05-25 13:10:00,59.39,59.48,59.38,59.46,27975.246836323186,35.9954,36.0499,35.9893,36.0378,27975.2468
2016-05-25 13:15:00,59.47,59.49,59.4,59.43,21519.95549993047,36.0439,36.056,36.0014,36.0196,21519.9555
2016-05-25 13:20:00,59.43,59.48,59.37,59.43,44979.835905993605,36.0196,36.0499,35.9833,36.0196,44979.8359
2016-05-25 13:25:00,59.43,59.43,59.39,59.43,17049.08913920178,36.0196,36.0196,35.9954,36.0196,17049.0891
2016-05-25 13:30:00,59.44,59.45,59.39,59.43,22544.847726324573,36.0257,36.0318,35.9954,36.0196,22544.8477
2016-05-25 13:35:00,59.43,59.46,59.38,59.4,18078.15324711445,36.0196,36.0378,35.9893,36.0014,18078.1532
2016-05-25 13:40:00,59.4,59.43,59.4,59.41,20119.593936865527,36.0014,36.0196,36.0014,36.0075,20119.5939
2016-05-25 13:45:00,59.41,59.43,59.4,59.41,24762.89806702824,36.0075,36.0196,36.0014,36.0075,24762.8981
2016-05-25 13:50:00,59.41,59.46,59.39,59.46,17975.246836323182,36.0075,36.0378,35.9954,36.0378,17975.2468
2016-05-25 13:55:00,59.46,59.47,59.45,59.46,35790.57154776805,36.0378,36.0439,36.0318,36.0378,35790.5715
2016-05-25 14:00:00,59.47,59.5,59.42,59.42,34035.60005562509,36.0439,36.0621,36.0136,36.0136,34035.6001
2016-05-25 14:05:00,59.42,59.44,59.38,59.41,37751.35586149354,36.0136,36.0257,35.9893,36.0075,37751.3559
2016-05-25 14:10:00,59.41,59.48,59.41,59.47,22097.06577666528,36.0075,36.0499,36.0075,36.0439,22097.0658
2016-05-25 14:15:00,59.48,59.51,59.46,59.51,35491.58670560423,36.0499,36.0681,36.0378,36.0681,35491.5867
2016-05-25 14:20:00,59.5,59.54,59.48,59.53,36676.40105687665,36.0621,36.0863,36.0499,36.0802,36676.4011
2016-05-25 14:25:00,59.53,59.57,59.51,59.53,44142.678347934925,36.0802,36.1045,36.0681,36.0802,44142.6783
2016-05-25 14:30:00,59.53,59.54,59.47,59.53,30077.87512167988,36.0802,36.0863,36.0439,36.0802,30077.8751
2016-05-25 14:35:00,59.54,59.57,59.51,59.53,24469.475733555835,36.0863,36.1045,36.0681,36.0802,24469.4757
2016-05-25 14:40:00,59.53,59.54,59.51,59.51,33155.3330552079,36.0802,36.0863,36.0681,36.0681,33155.3331
2016-05-25 14:45:00,59.51,59.54,59.45,59.45,32083.159504936728,36.0681,36.0863,36.0318,36.0318,32083.1595
2016-05-25 14:50:00,59.46,59.51,59.45,59.51,33615.63064942289,36.0378,36.0681,36.0318,36.0681,33615.6306
2016-05-25 14:55:00,59.51,59.51,59.46,59.49,29695.452649144765,36.0681,36.0681,36.0378,36.056,29695.4526
2016-05-25 15:00:00,59.5,59.51,59.43,59.43,33528.02113753303,36.0621,36.0681,36.0196,36.0196,33528.0211
2016-05-25 15:05:00,59.43,59.49,59.43,59.48,25778.05590321235,36.0196,36.056,36.0196,36.0499,25778.0559
2016-05-25 15:10:00,59.49,59.5,59.42,59.43,40673.063551661806,36.056,36.0621,36.0136,36.0196,40673.0636
2016-05-25 15:15:00,59.43,59.51,59.43,59.51,36630.51036017244,36.0196,36.0681,36.0196,36.0681,36630.5104
2016-05-25 15:20:00,59.51,59.6,59.5,59.58,44753.16367681825,36.0681,36.1227,36.0621,36.1105,44753.1637
2016-05-25 15:25:00,59.59,59.66,59.58,59.63,142447.50382422472,36.1166,36.159,36.1105,36.1408,142447.5038
2016-05-25 15:30:00,59.64,59.65,59.57,59.58,60269.78167153386,36.1469,36.153,36.1045,36.1105,60269.7817
2016-05-25 15:35:00,59.59,59.63,59.49,59.49,135994.99374217773,36.1166,36.1408,36.056,36.056,135994.9937
2016-05-25 15:40:00,59.5,59.54,59.47,59.51,103650.39632874427,36.0621,36.0863,36.0439,36.0681,103650.3963
2016-05-25 15:45:00,59.51,59.51,59.4,59.4,127934.9186483104,36.0681,36.0681,36.0014,36.0014,127934.9186
2016-05-25 15:50:00,59.4,59.41,59.34,59.35,161175.07996106244,36.0014,36.0075,35.9651,35.9711,161175.08
2016-05-25 15:55:00,59.35,59.43,59.3,59.39,319712.14017521904,35.9711,36.0196,35.9408,35.9954,319712.1402
2016-05-26 09:30:00,59.58,59.99,59.44,59.98,85220.41440689751,36.1105,36.359,36.0257,36.353,85220.4144
2016-05-26 09:35:00,59.98,59.98,59.63,59.79,147891.8092059519,36.353,36.353,36.1408,36.2378,147891.8092
2016-05-26 09:40:00,59.79,59.79,59.58,59.61,44265.05353914616,36.2378,36.2378,36.1105,36.1287,44265.0535
2016-05-26 09:45:00,59.61,59.72,59.51,59.6,47769.434014740655,36.1287,36.1954,36.0681,36.1227,47769.434
2016-05-26 09:50:00,59.62,59.68,59.51,59.51,33934.08427200668,36.1348,36.1712,36.0681,36.0681,33934.0843
2016-05-26 09:55:00,59.54,59.71,59.47,59.49,24433.319427061608,36.0863,36.1893,36.0439,36.056,24433.3194
2016-05-26 10:00:00,59.48,59.58,59.48,59.51,26416.353775552776,36.0499,36.1105,36.0499,36.0681,26416.3538
2016-05-26 10:05:00,59.51,59.51,59.37,59.47,79076.62355722432,36.0681,36.0681,35.9833,36.0439,79076.6236
2016-05-26 10:10:00,59.47,59.48,59.38,59.43,46708.38548185232,36.0439,36.0499,35.9893,36.0196,46708.3855
2016-05-26 10:15:00,59.47,59.56,59.46,59.51,27901.54359616187,36.0439,36.0984,36.0378,36.0681,27901.5436
2016-05-26 10:20:00,59.51,59.52,59.42,59.48,25107.773605896266,36.0681,36.0742,36.0136,36.0499,25107.7736
2016-05-26 10:25:00,59.5,59.53,59.39,59.43,86928.10457516341,36.0621,36.0802,35.9954,36.0196,86928.1046
2016-05-26 10:30:00,59.43,59.51,59.39,59.41,31894.034209428453,36.0196,36.0681,35.9954,36.0075,31894.0342
2016-05-26 10:35:00,59.42,59.48,59.38,59.4,100107.07829230984,36.0136,36.0499,35.9893,36.0014,100107.0783
2016-05-26 10:40:00,59.4,59.45,59.38,59.4,115192.60186344042,36.0014,36.0318,35.9893,36.0014,115192.6019
2016-05-26 10:45:00,59.4,59.47,59.39,59.47,34801.835627868175,36.0014,36.0439,35.9954,36.0439,34801.8356
2016-05-26 10:50:00,59.47,59.49,59.39,59.41,38193.57530246142,36.0439,36.056,35.9954,36.0075,38193.5753
2016-05-26 10:55:00,59.43,59.49,59.4,59.48,30198.85968571826,36.0196,36.056,36.0014,36.0499,30198.8597
2016-05-26 11:00:00,59.48,59.54,59.45,59.51,36591.572799332505,36.0499,36.0863,36.0318,36.0681,36591.5728
2016-05-26 11:05:00,59.51,59.51,59.46,59.47,34488.9445139758,36.0681,36.0681,36.0378,36.0439,34488.9445
2016-05-26 11:10:00,59.48,59.53,59.4,59.53,40037.54693366709,36.0499,36.0802,36.0014,36.0802,40037.5469
2016-05-26 11:15:00,59.53,59.53,59.43,59.46,31809.2059518843,36.0802,36.0802,36.0196,36.0378,31809.206
2016-05-26 11:20:00,59.46,59.49,59.42,59.48,63725.490196078434,36.0378,36.056,36.0136,36.0499,63725.4902
2016-05-26 11:25:00,59.5,59.57,59.49,59.55,38758.16993464053,36.0621,36.1045,36.056,36.0924,38758.1699
2016-05-26 11:30:00,59.55,59.55,59.45,59.45,21896.815463774165,36.0924,36.0924,36.0318,36.0318,21896.8155
2016-05-26 11:35:00,59.47,59.51,59.46,59.46,14985.398414685023,36.0439,36.0681,36.0378,36.0378,14985.3984
2016-05-26 11:40:00,59.47,59.48,59.39,59.47,117323.0426922542,36.0439,36.0499,35.9954,36.0439,117323.0427
2016-05-26 11:45:00,59.48,59.58,59.47,59.58,20358.78181059658,36.0499,36.1105,36.0439,36.1105,20358.7818
2016-05-26 11:50:00,59.58,59.6,59.51,59.56,27616.465025726604,36.1105,36.1227,36.0681,36.0984,27616.465
2016-05-26 11:55:00,59.56,59.59,59.54,59.56,25127.24238631623,36.0984,36.1166,36.0863,36.0984,25127.2424
2016-05-26 12:00:00,59.56,59.58,59.54,59.54,14662.772910582677,36.0984,36.1105,36.0863,36.0863,14662.7729
2016-05-26 12:05:00,59.54,59.58,59.54,59.56,17076.90168265888,36.0863,36.1105,36.0863,36.0984,17076.9017
2016-05-26 12:10:00,59.56,59.59,59.56,59.58,8989.014045334447,36.0984,36.1166,36.0984,36.1105,8989.014
2016-05-26 12:15:00,59.58,59.58,59.48,59.51,11006.81407314699,36.1105,36.1105,36.0499,36.0681,11006.8141
2016-05-26 12:20:00,59.51,59.51,59.46,59.5,27585.871227923795,36.0681,36.0681,36.0378,36.0621,27585.8712
2016-05-26 12:25:00,59.5,59.51,59.4,59.4,27029.620358781813,36.0621,36.0681,36.0014,36.0014,27029.6204
2016-05-26 12:30:00,59.4,59.43,59.39,59.4,23710.19329717703,36.0014,36.0196,35.9954,36.0014,23710.1933
2016-05-26 12:35:00,59.4,59.41,59.36,59.4,23500.20859407593,36.0014,36.0075,35.9772,36.0014,23500.2086
2016-05-26 12:40:00,59.4,59.42,59.39,59.39,12322.34737866778,36.0014,36.0136,35.9954,35.9954,12322.3474
2016-05-26 12:45:00,59.38,59.43,59.36,59.39,17438.46474760117,35.9893,36.0196,35.9772,35.9954,17438.4647
2016-05-26 12:50:00,59.39,59.4,59.35,59.36,10475.594493116396,35.9954,36.0014,35.9711,35.9772,10475.5945
2016-05-26 12:55:00,59.36,59.36,59.26,59.27,21852.315394242807,35.9772,35.9772,35.9166,35.9227,21852.3154
2016-05-26 13:00:00,59.27,59.28,59.22,59.23,21066.61104157976,35.9227,35.9287,35.8924,35.8984,21066.611
2016-05-26 13:05:00,59.23,59.25,59.21,59.22,14915.867056042276,35.8984,35.9105,35.8863,35.8924,14915.8671
2016-05-26 13:10:00,59.23,59.23,59.17,59.18,18250.591016548464,35.8984,35.8984,35.862,35.8681,18250.591
2016-05-26 13:15:00,59.18,59.25,59.17,59.22,21554.721179251843,35.8681,35.9105,35.862,35.8924,21554.7212
2016-05-26 13:20:00,59.22,59.24,59.18,59.24,25483.2429425671,35.8924,35.9045,35.8681,35.9045,25483.2429
2016-05-26 13:25:00,59.24,59.24,59.17,59.18,17972.465581977474,35.9045,35.9045,35.862,35.8681,17972.4656
2016-05-26 13:30:00,59.2,59.25,59.15,59.25,86146.57210401892,35.8802,35.9105,35.8499,35.9105,86146.5721
2016-05-26 13:35:00,59.25,59.35,59.25,59.26,21810.59657905716,35.9105,35.9711,35.9105,35.9166,21810.5966
2016-05-26 13:40:00,59.27,59.3,59.25,59.3,12778.473091364209,35.9227,35.9408,35.9105,35.9408,12778.4731
2016-05-26 13:45:00,59.3,59.3,59.21,59.24,14929.773327770828,35.9408,35.9408,35.8863,35.9045,14929.7733
2016-05-26 13:50:00,59.24,59.24,59.17,59.21,16346.822416910029,35.9045,35.9045,35.862,35.8863,16346.8224
2016-05-26 13:55:00,59.22,59.3,59.22,59.28,11999.72187456543,35.8924,35.9408,35.8924,35.9287,11999.7219
2016-05-26 14:00:00,59.29,59.33,59.27,59.31,11197.32999582812,35.9348,35.959,35.9227,35.9469,11197.33
2016-05-26 14:05:00,59.33,59.33,59.28,59.31,29685.718258934783,35.959,35.959,35.9287,35.9469,29685.7183
2016-05-26 14:10:00,59.31,59.32,59.23,59.24,24315.116117368936,35.9469,35.953,35.8984,35.9045,24315.1161
2016-05-26 14:15:00,59.24,59.26,59.2,59.21,28691.41983034349,35.9045,35.9166,35.8802,35.8863,28691.4198
2016-05-26 14:20:00,59.21,59.25,59.2,59.23,40431.09442358504,35.8863,35.9105,35.8802,35.8984,40431.0944
2016-05-26 14:25:00,59.24,59.29,59.23,59.29,23490.474203865942,35.9045,35.9348,35.8984,35.9348,23490.4742
2016-05-26 14:30:00,59.29,59.3,59.26,59.28,21784.17466277291,35.9348,35.9408,35.9166,35.9287,21784.1747
2016-05-26 14:35:00,59.28,59.3,59.26,59.29,113821.44347100543,35.9287,35.9408,35.9166,35.9348,113821.4435
2016-05-26 14:40:00,59.3,59.35,59.3,59.34,23020.44221944097,35.9408,35.9711,35.9408,35.9651,23020.4422
2016-05-26 14:45:00,59.35,59.36,59.31,59.34,27129.74551522737,35.9711,35.9772,35.9469,35.9651,27129.7455
2016-05-26 14:50:00,59.34,59.34,59.28,59.29,20692.53233208177,35.9651,35.9651,35.9287,35.9348,20692.5323
2016-05-26 14:55:00,59.3,59.32,59.29,59.3,15060.492282019191,35.9408,35.953,35.9348,35.9408,15060.4923
2016-05-26 15:00:00,59.3,59.37,59.3,59.36,37300.79265748853,35.9408,35.9833,35.9408,35.9772,37300.7927
2016-05-26 15:05:00,59.36,59.42,59.36,59.42,30503.4070365735,35.9772,36.0136,35.9772,36.0136,30503.407
2016-05-26 15:10:00,59.42,59.43,59.39,59.39,16388.541232095675,36.0136,36.0196,35.9954,35.9954,16388.5412
2016-05-26 15:15:00,59.4,59.44,59.39,59.44,20346.266166040885,36.0014,36.0257,35.9954,36.0257,20346.2662
2016-05-26 15:20:00,59.44,59.45,59.41,59.41,22149.909609233768,36.0257,36.0318,36.0075,36.0075,22149.9096
2016-05-26 15:25:00,59.41,59.44,59.36,59.38,21625.64316506745,36.0075,36.0257,35.9772,35.9893,21625.6432
2016-05-26 15:30:00,59.39,59.41,59.38,59.39,29630.093172020584,35.9954,36.0075,35.9893,35.9954,29630.0932
2016-05-26 15:35:00,59.39,59.39,59.33,59.38,34386.03810318454,35.9954,35.9954,35.959,35.9893,34386.0381
2016-05-26 15:40:00,59.39,59.42,59.37,59.37,42045.612571269645,35.9954,36.0136,35.9833,35.9833,42045.6126
2016-05-26 15:45:00,59.36,59.38,59.3,59.3,39947.15616743152,35.9772,35.9893,35.9408,35.9408,39947.1562
2016-05-26 15:50:00,59.3,59.33,59.27,59.27,59350.57711027674,35.9408,35.959,35.9227,35.9227,59350.5771
2016-05-26 15:55:00,59.27,59.3,59.25,59.28,203929.9123904881,35.9227,35.9408,35.9105,35.9287,203929.9124
2016-05-27 09:30:00,59.35,59.49,59.13,59.36,44374.9130858017,35.9711,36.056,35.8378,35.9772,44374.9131
2016-05-27 09:35:00,59.37,59.56,59.34,59.56,37893.199833124745,35.9833,36.0984,35.9651,36.0984,37893.1998
2016-05-27 09:40:00,59.55,59.7,59.51,59.59,56599.91656236963,36.0924,36.1833,36.0681,36.1166,56599.9166
2016-05-27 09:45:00,59.59,59.64,59.54,59.58,29799.749687108888,36.1166,36.1469,36.0863,36.1105,29799.7497
2016-05-27 09:50:00,59.6,59.66,59.5,59.5,31695.1745237102,36.1227,36.159,36.0621,36.0621,31695.1745
2016-05-27 09:55:00,59.48,59.6,59.41,59.57,46175.77527464887,36.0499,36.1227,36.0075,36.1045,46175.7753
2016-05-27 10:00:00,59.56,59.58,59.48,59.53,31461.549158670565,36.0984,36.1105,36.0499,36.0802,31461.5492
2016-05-27 10:05:00,59.52,59.58,59.5,59.53,23088.582950910863,36.0742,36.1105,36.0621,36.0802,23088.583
2016-05-27 10:10:00,59.53,59.54,59.48,59.51,25748.8527325824,36.0802,36.0863,36.0499,36.0681,25748.8527
2016-05-27 10:15:00,59.51,59.56,59.51,59.55,20278.125434571,36.0681,36.0984,36.0681,36.0924,20278.1254
2016-05-27 10:20:00,59.56,59.57,59.48,59.51,36113.1970518704,36.0984,36.1045,36.0499,36.0681,36113.1971
2016-05-27 10:25:00,59.53,59.6,59.51,59.55,24675.28855513837,36.0802,36.1227,36.0681,36.0924,24675.2886
2016-05-27 10:30:00,59.56,59.67,59.56,59.63,15715.477680433876,36.0984,36.1651,36.0984,36.1408,15715.4777
2016-05-27 10:35:00,59.62,59.67,59.58,59.6,15127.24238631623,36.1348,36.1651,36.1105,36.1227,15127.2424
2016-05-27 10:40:00,59.59,59.63,59.58,59.61,12962.03587818106,36.1166,36.1408,36.1105,36.1287,12962.0359
2016-05-27 10:45:00,59.62,59.64,59.58,59.61,10382.422472535114,36.1348,36.1469,36.1105,36.1287,10382.4225
2016-05-27 10:50:00,59.61,59.61,59.56,59.59,47530.2461410096,36.1287,36.1287,36.0984,36.1166,47530.2461
2016-05-27 10:55:00,59.59,59.59,59.51,59.51,16801.5575024336,36.1166,36.1166,36.0681,36.0681,16801.5575
2016-05-27 11:00:00,59.51,59.57,59.5,59.51,11333.611458767906,36.0681,36.1045,36.0621,36.0681,11333.6115
2016-05-27 11:05:00,59.53,59.54,59.46,59.48,46693.08858295091,36.0802,36.0863,36.0378,36.0499,46693.0886
2016-05-27 11:10:00,59.48,59.52,59.46,59.52,41949.65929634265,36.0499,36.0742,36.0378,36.0742,41949.6593
2016-05-27 11:15:00,59.52,59.54,59.48,59.5,74712.83548880546,36.0742,36.0863,36.0499,36.0621,74712.8355
2016-05-27 11:20:00,59.5,59.5,59.4,59.43,24128.772076206373,36.0621,36.0621,36.0014,36.0196,24128.7721
2016-05-27 11:25:00,59.43,59.43,59.38,59.38,57797.24655819775,36.0196,36.0196,35.9893,35.9893,57797.2466
2016-05-27 11:30:00,59.4,59.43,59.38,59.39,45548.60241969128,36.0014,36.0196,35.9893,35.9954,45548.6024
2016-05-27 11:35:00,59.4,59.42,59.38,59.38,41839.79974968711,36.0014,36.0136,35.9893,35.9893,41839.7997
2016-05-27 11:40:00,59.38,59.41,59.37,59.38,38402.169378389655,35.9893,36.0075,35.9833,35.9893,38402.1694
2016-05-27 11:45:00,59.38,59.4,59.36,59.4,13731.052704769852,35.9893,36.0014,35.9772,36.0014,13731.0527
2016-05-27 11:50:00,59.4,59.46,59.38,59.42,82668.61354470867,36.0014,36.0378,35.9893,36.0136,82668.6135
2016-05-27 11:55:00,59.43,59.43,59.38,59.4,31166.73619802531,36.0196,36.0196,35.9893,36.0014,31166.7362
2016-05-27 12:00:00,59.4,59.4,59.36,59.36,41832.84661382284,36.0014,36.0014,35.9772,35.9772,41832.8466
2016-05-27 12:05:00,59.37,59.43,59.36,59.43,22490.61326658323,35.9833,36.0196,35.9772,36.0196,22490.6133
2016-05-27 12:10:00,59.43,59.45,59.41,59.43,7562.23056598526,36.0196,36.0318,36.0075,36.0196,7562.2306
2016-05-27 12:15:00,59.43,59.48,59.42,59.46,6540.119593936866,36.0196,36.0499,36.0136,36.0378,6540.1196
2016-05-27 12:20:00,59.46,59.46,59.43,59.45,3345.8489778890284,36.0378,36.0378,36.0196,36.0318,3345.849
2016-05-27 12:25:00,59.46,59.48,59.42,59.43,13961.896815463777,36.0378,36.0499,36.0136,36.0196,13961.8968
2016-05-27 12:30:00,59.43,59.44,59.43,59.44,29618.968154637743,36.0196,36.0257,36.0196,36.0257,29618.9682
2016-05-27 12:35:00,59.44,59.44,59.37,59.38,17964.121818940344,36.0257,36.0257,35.9833,35.9893,17964.1218
2016-05-27 12:40:00,59.38,59.42,59.38,59.41,8438.325684883883,35.9893,36.0136,35.9893,36.0075,8438.3257
2016-05-27 12:45:00,59.41,59.43,59.4,59.4,4333.194270616048,36.0075,36.0196,36.0014,36.0014,4333.1943
2016-05-27 12:50:00,59.41,59.43,59.4,59.4,13045.47350855236,36.0075,36.0196,36.0014,36.0014,13045.4735
2016-05-27 12:55:00,59.4,59.43,59.39,59.4,6675.010429703797,36.0014,36.0196,35.9954,36.0014,6675.0104
2016-05-27 13:00:00,59.41,59.45,59.39,59.39,13116.395494367962,36.0075,36.0318,35.9954,35.9954,13116.3955
2016-05-27 13:05:00,59.4,59.42,59.38,59.38,7424.558475872619,36.0014,36.0136,35.9893,35.9893,7424.5585
2016-05-27 13:10:00,59.38,59.4,59.38,59.39,6367.681824502852,35.9893,36.0014,35.9893,35.9954,6367.6818
2016-05-27 13:15:00,59.4,59.4,59.38,59.39,10340.703657349466,36.0014,36.0014,35.9893,35.9954,10340.7037
2016-05-27 13:20:00,59.39,59.43,59.38,59.38,9147.545543039912,35.9954,36.0196,35.9893,35.9893,9147.5455
2016-05-27 13:25:00,59.38,59.4,59.34,59.35,17571.964956195246,35.9893,36.0014,35.9651,35.9711,17571.965
2016-05-27 13:30:00,59.37,59.4,59.37,59.4,33222.08315950494,35.9833,36.0014,35.9833,36.0014,33222.0832
2016-05-27 13:35:00,59.4,59.4,59.26,59.27,23589.208733138646,36.0014,36.0014,35.9166,35.9227,23589.2087
2016-05-27 13:40:00,59.27,59.3,59.24,59.3,18631.622861910724,35.9227,35.9408,35.9045,35.9408,18631.6229
2016-05-27 13:45:00,59.31,59.31,59.25,59.25,10004.171881518563,35.9469,35.9469,35.9105,35.9105,10004.1719
2016-05-27 13:50:00,59.25,59.25,59.2,59.23,41246.001946878045,35.9105,35.9105,35.8802,35.8984,41246.0019
2016-05-27 13:55:00,59.23,59.3,59.23,59.28,9794.187178417467,35.8984,35.9408,35.8984,35.9287,9794.1872
2016-05-27 14:00:00,59.28,59.29,59.23,59.23,45402.58656654151,35.9287,35.9348,35.8984,35.8984,45402.5866
2016-05-27 14:05:00,59.23,59.32,59.22,59.3,39456.264775413714,35.8984,35.953,35.8924,35.9408,39456.2648
2016-05-27 14:10:00,59.3,59.35,59.28,59.34,13735.224586288416,35.9408,35.9711,35.9287,35.9651,13735.2246
2016-05-27 14:15:00,59.35,59.35,59.28,59.32,14185.787790293423,35.9711,35.9711,35.9287,35.953,14185.7878
2016-05-27 14:20:00,59.33,59.33,59.3,59.32,12444.722569879015,35.959,35.959,35.9408,35.953,12444.7226
2016-05-27 14:25:00,59.31,59.36,59.3,59.31,26713.947990543737,35.9469,35.9772,35.9408,35.9469,26713.948
2016-05-27 14:30:00,59.3,59.34,59.3,59.34,8496.73202614379,35.9408,35.9651,35.9408,35.9651,8496.732
2016-05-27 14:35:00,59.34,59.37,59.29,59.31,12654.707272980117,35.9651,35.9833,35.9348,35.9469,12654.7073
2016-05-27 14:40:00,59.31,59.33,59.28,59.28,7973.856209150327,35.9469,35.959,35.9287,35.9287,7973.8562
2016-05-27 14:45:00,59.28,59.33,59.28,59.33,11410.095953274928,35.9287,35.959,35.9287,35.959,11410.096
2016-05-27 14:50:00,59.34,59.35,59.3,59.3,9244.88944513976,35.9651,35.9711,35.9408,35.9408,9244.8894
2016-05-27 14:55:00,59.31,59.33,59.3,59.33,18475.87261855097,35.9469,35.959,35.9408,35.959,18475.8726
2016-05-27 15:00:00,59.33,59.33,59.28,59.28,22718.676122931443,35.959,35.959,35.9287,35.9287,22718.6761
2016-05-27 15:05:00,59.3,59.35,59.3,59.34,14372.131831455989,35.9408,35.9711,35.9408,35.9651,14372.1318
2016-05-27 15:10:00,59.34,59.35,59.33,59.35,11732.721457377278,35.9651,35.9711,35.959,35.9711,11732.7215
2016-05-27 15:15:00,59.35,59.36,59.35,59.36,24851.898206090947,35.9711,35.9772,35.9711,35.9772,24851.8982
2016-05-27 15:20:00,59.36,59.37,59.33,59.34,41129.18926435823,35.9772,35.9833,35.959,35.9651,41129.1893
2016-05-27 15:25:00,59.35,59.37,59.33,59.35,39175.35808649701,35.9711,35.9833,35.959,35.9711,39175.3581
2016-05-27 15:30:00,59.35,59.4,59.35,59.4,30045.890696704217,35.9711,36.0014,35.9711,36.0014,30045.8907
2016-05-27 15:35:00,59.39,59.4,59.37,59.38,55323.32081768879,35.9954,36.0014,35.9833,35.9893,55323.3208
2016-05-27 15:40:00,59.38,59.38,59.35,59.36,36111.80642469754,35.9893,35.9893,35.9711,35.9772,36111.8064
2016-05-27 15:45:00,59.36,59.38,59.34,59.35,61392.01780002782,35.9772,35.9893,35.9651,35.9711,61392.0178
2016-05-27 15:50:00,59.35,59.38,59.35,59.36,71964.95619524406,35.9711,35.9893,35.9711,35.9772,71964.9562
2016-05-27 15:55:00,59.37,59.39,59.35,59.38,128200.5284383257,35.9833,35.9954,35.9711,35.9893,128200.5284
2016-05-31 09:30:00,59.15,59.22,59.01,59.07,84988.17966903074,35.8499,35.8924,35.7651,35.8014,84988.1797
2016-05-31 09:35:00,59.07,59.14,58.99,59.11,50126.54707272981,35.8014,35.8439,35.753,35.8257,50126.5471
2016-05-31 09:40:00,59.11,59.11,58.96,59.06,45412.3209567515,35.8257,35.8257,35.7348,35.7954,45412.321
2016-05-31 09:45:00,59.07,59.17,58.97,59.14,43306.91141704909,35.8014,35.862,35.7408,35.8439,43306.9114
2016-05-31 09:50:00,59.15,59.28,59.14,59.28,30639.68849951328,35.8499,35.9287,35.8439,35.9287,30639.6885
2016-05-31 09:55:00,59.3,59.35,59.25,59.25,30595.188429981925,35.9408,35.9711,35.9105,35.9105,30595.1884
2016-05-31 10:00:00,59.26,59.38,59.21,59.26,42831.316923932696,35.9166,35.9893,35.8863,35.9166,42831.3169
2016-05-31 10:05:00,59.28,59.38,59.28,59.38,28524.544569600894,35.9287,35.9893,35.9287,35.9893,28524.5446
2016-05-31 10:10:00,59.38,59.39,59.25,59.25,35281.60200250313,35.9893,35.9954,35.9105,35.9105,35281.602
2016-05-31 10:15:00,59.26,59.4,59.26,59.36,47171.46433041302,35.9166,36.0014,35.9166,35.9772,47171.4643
2016-05-31 10:20:00,59.36,59.37,59.2,59.25,30144.62522597692,35.9772,35.9833,35.8802,35.9105,30144.6252
2016-05-31 10:25:00,59.26,59.34,59.26,59.28,28037.82505910166,35.9166,35.9651,35.9166,35.9287,28037.8251
2016-05-31 10:30:00,59.3,59.32,59.23,59.24,54014.74064803227,35.9408,35.953,35.8984,35.9045,54014.7406
2016-05-31 10:35:00,59.24,59.27,59.11,59.15,22187.45654290085,35.9045,35.9227,35.8257,35.8499,22187.4565
2016-05-31 10:40:00,59.15,59.15,59.03,59.13,33028.7859824781,35.8499,35.8499,35.7772,35.8378,33028.786
2016-05-31 10:45:00,59.12,59.2,59.11,59.16,54330.41301627034,35.8317,35.8802,35.8257,35.856,54330.413
2016-05-31 10:50:00,59.18,59.23,59.17,59.19,29363.09275483244,35.8681,35.8984,35.862,35.8742,29363.0928
2016-05-31 10:55:00,59.19,59.2,59.1,59.17,24740.64803226256,35.8742,35.8802,35.8196,35.862,24740.648
2016-05-31 11:00:00,59.17,59.17,59.05,59.08,66344.04116256432,35.862,35.862,35.7893,35.8075,66344.0412
2016-05-31 11:05:00,59.08,59.13,59.07,59.09,40515.9226811292,35.8075,35.8378,35.8014,35.8136,40515.9227
2016-05-31 11:10:00,59.1,59.1,59.02,59.06,67936.30927548325,35.8196,35.8196,35.7711,35.7954,67936.3093
2016-05-31 11:15:00,59.06,59.07,58.97,58.99,19838.687247948827,35.7954,35.8014,35.7408,35.753,19838.6872
2016-05-31 11:20:00,59.01,59.12,59.0,59.1,22896.67640105688,35.7651,35.8317,35.759,35.8196,22896.6764
2016-05-31 11:25:00,59.1,59.15,59.1,59.13,22115.143929912392,35.8196,35.8499,35.8196,35.8378,22115.1439
2016-05-31 11:30:00,59.13,59.15,59.11,59.14,24159.36587400918,35.8378,35.8499,35.8257,35.8439,24159.3659
2016-05-31 11:35:00,59.14,59.15,59.1,59.12,17062.995410930333,35.8439,35.8499,35.8196,35.8317,17062.9954
2016-05-31 11:40:00,59.13,59.15,59.11,59.12,22398.831873174804,35.8378,35.8499,35.8257,35.8317,22398.8319
2016-05-31 11:45:00,59.12,59.19,59.1,59.13,34013.35002085941,35.8317,35.8742,35.8196,35.8378,34013.35
2016-05-31 11:50:00,59.13,59.14,59.1,59.12,113379.22403003756,35.8378,35.8439,35.8196,35.8317,113379.224
2016-05-31 11:55:00,59.12,59.13,59.1,59.13,16772.354331803646,35.8317,35.8378,35.8196,35.8378,16772.3543
2016-05-31 12:00:00,59.13,59.13,59.1,59.11,17651.23070504798,35.8378,35.8378,35.8196,35.8257,17651.2307
2016-05-31 12:05:00,59.12,59.14,59.07,59.07,30524.26644416632,35.8317,35.8439,35.8014,35.8014,30524.2664
2016-05-31 12:10:00,59.07,59.07,59.0,59.0,47377.27715199556,35.8014,35.8014,35.759,35.759,47377.2772
2016-05-31 12:15:00,59.0,59.0,58.94,58.96,144472.25698790155,35.759,35.759,35.7226,35.7348,144472.257
2016-05-31 12:20:00,58.96,58.97,58.92,58.93,48110.13767209012,35.7348,35.7408,35.7105,35.7166,48110.1377
2016-05-31 12:25:00,58.93,58.96,58.92,58.96,17840.356000556254,35.7166,35.7348,35.7105,35.7348,17840.356
2016-05-31 12:30:00,58.95,58.97,58.92,58.94,20386.59435405368,35.7287,35.7408,35.7105,35.7226,20386.5944
2016-05-31 12:35:00,58.94,58.97,58.92,58.93,18208.872201362818,35.7226,35.7408,35.7105,35.7166,18208.8722
2016-05-31 12:40:00,58.92,58.94,58.92,58.92,18799.88874982617,35.7105,35.7226,35.7105,35.7105,18799.8887
2016-05-31 12:45:00,58.92,58.92,58.87,58.87,22279.23793630928,35.7105,35.7105,35.6802,35.6802,22279.2379
2016-05-31 12:50:00,58.87,58.95,58.86,58.94,8012.793769990266,35.6802,35.7287,35.6742,35.7226,8012.7938
2016-05-31 12:55:00,58.94,58.94,58.89,58.93,19086.35794743429,35.7226,35.7226,35.6923,35.7166,19086.3579
2016-05-31 13:00:00,58.92,58.94,58.89,58.91,21008.20470031985,35.7105,35.7226,35.6923,35.7045,21008.2047
2016-05-31 13:05:00,58.91,58.92,58.88,58.89,15049.367264636352,35.7045,35.7105,35.6863,35.6923,15049.3673
2016-05-31 13:10:00,58.89,58.94,58.89,58.93,15679.321373939649,35.6923,35.7226,35.6923,35.7166,15679.3214
2016-05-31 13:15:00,58.94,59.0,58.94,58.99,19976.359338061466,35.7226,35.759,35.7226,35.753,19976.3593
2016-05-31 13:20:00,59.01,59.06,59.0,59.04,17228.48004450007,35.7651,35.7954,35.759,35.7833,17228.48
2016-05-31 13:25:00,59.05,59.06,59.02,59.06,16202.197190933111,35.7893,35.7954,35.7711,35.7954,16202.1972
2016-05-31 13:30:00,59.06,59.07,59.02,59.06,29304.686413572523,35.7954,35.8014,35.7711,35.7954,29304.6864
2016-05-31 13:35:00,59.07,59.07,59.05,59.06,51319.70518703936,35.8014,35.8014,35.7893,35.7954,51319.7052
2016-05-31 13:40:00,59.06,59.1,59.05,59.08,16008.900013906274,35.7954,35.8196,35.7893,35.8075,16008.9
2016-05-31 13:45:00,59.08,59.08,59.01,59.02,15547.211792518428,35.8075,35.8075,35.7651,35.7711,15547.2118
2016-05-31 13:50:00,59.02,59.04,59.0,59.03,13639.271311361425,35.7711,35.7833,35.759,35.7772,13639.2713
2016-05-31 13:55:00,59.02,59.04,59.0,59.02,61183.42372409957,35.7711,35.7833,35.759,35.7711,61183.4237
2016-05-31 14:00:00,59.02,59.03,58.89,58.9,19172.576832151302,35.7711,35.7772,35.6923,35.6984,19172.5768
2016-05-31 14:05:00,58.9,58.92,58.87,58.87,19218.467528855515,35.6984,35.7105,35.6802,35.6802,19218.4675
2016-05-31 14:10:00,58.88,58.96,58.88,58.95,33950.77179808094,35.6863,35.7348,35.6863,35.7287,33950.7718
2016-05-31 14:15:00,58.96,58.97,58.92,58.93,22718.676122931443,35.7348,35.7408,35.7105,35.7166,22718.6761
2016-05-31 14:20:00,58.94,59.04,58.94,59.0,16830.760673063553,35.7226,35.7833,35.7226,35.759,16830.7607
2016-05-31 14:25:00,59.0,59.01,58.97,59.0,19076.62355722431,35.759,35.7651,35.7408,35.759,19076.6236
2016-05-31 14:30:00,58.99,59.0,58.95,58.99,24119.037685996387,35.753,35.759,35.7287,35.753,24119.0377
2016-05-31 14:35:00,59.0,59.02,58.97,59.01,24715.616743151164,35.759,35.7711,35.7408,35.7651,24715.6167
2016-05-31 14:40:00,59.01,59.04,59.0,59.01,22928.66082603254,35.7651,35.7833,35.759,35.7651,22928.6608
2016-05-31 14:45:00,59.02,59.06,58.98,59.06,35266.30510360173,35.7711,35.7954,35.7469,35.7954,35266.3051
2016-05-31 14:50:00,59.06,59.08,58.99,59.03,33700.45890696705,35.7954,35.8075,35.753,35.7772,33700.4589
2016-05-31 14:55:00,59.03,59.04,59.0,59.02,32037.268808232515,35.7772,35.7833,35.759,35.7711,32037.2688
2016-05-31 15:00:00,59.02,59.03,58.97,58.99,39802.5309414546,35.7711,35.7772,35.7408,35.753,39802.5309
2016-05-31 15:05:00,59.0,59.0,58.89,58.89,107652.62133222084,35.759,35.759,35.6923,35.6923,107652.6213
2016-05-31 15:10:00,58.89,58.97,58.89,58.96,45506.88360450564,35.6923,35.7408,35.6923,35.7348,45506.8836
2016-05-31 15:15:00,58.96,59.1,58.95,59.08,64349.88179669032,35.7348,35.8196,35.7287,35.8075,64349.8818
2016-05-31 15:20:00,59.08,59.16,59.05,59.08,64764.28869420109,35.8075,35.856,35.7893,35.8075,64764.2887
2016-05-31 15:25:00,59.08,59.17,59.07,59.13,52622.72284800446,35.8075,35.862,35.8014,35.8378,52622.7228
2016-05-31 15:30:00,59.13,59.23,59.12,59.2,70353.21930190516,35.8378,35.8984,35.8317,35.8802,70353.2193
2016-05-31 15:35:00,59.2,59.24,59.18,59.19,56003.337505214855,35.8802,35.9045,35.8681,35.8742,56003.3375
2016-05-31 15:40:00,59.19,59.25,59.19,59.25,85563.8993185927,35.8742,35.9105,35.8742,35.9105,85563.8993
2016-05-31 15:45:00,59.24,59.24,59.1,59.12,145823.94659991658,35.9045,35.9045,35.8196,35.8317,145823.9466
2016-05-31 15:50:00,59.12,59.15,59.07,59.1,176967.04213600335,35.8317,35.8499,35.8014,35.8196,176967.0421
2016-05-31 15:55:00,59.1,59.12,58.97,58.99,533768.5996384369,35.8196,35.8317,35.7408,35.753,533768.5996
2016-06-01 09:30:00,58.68,59.02,58.58,59.01,32895.285773884025,35.5651,35.7711,35.5045,35.7651,32895.2858
2016-06-01 09:35:00,59.02,59.03,58.84,58.87,24036.990682797943,35.7711,35.7772,35.662,35.6802,24036.9907
2016-06-01 09:40:00,58.84,58.89,58.8,58.87,27332.777082464192,35.662,35.6923,35.6378,35.6802,27332.7771
2016-06-01 09:45:00,58.89,59.04,58.84,59.04,15575.024335975526,35.6923,35.7833,35.662,35.7833,15575.0243
2016-06-01 09:50:00,59.04,59.32,59.02,59.3,27673.48073981365,35.7833,35.953,35.7711,35.9408,27673.4807
2016-06-01 09:55:00,59.3,59.31,59.24,59.24,20346.266166040885,35.9408,35.9469,35.9045,35.9045,20346.2662
2016-06-01 10:00:00,59.25,59.31,59.13,59.24,22631.06661104158,35.9105,35.9469,35.8378,35.9045,22631.0666
2016-06-01 10:05:00,59.21,59.43,59.21,59.38,22026.14379084968,35.8863,36.0196,35.8863,35.9893,22026.1438
2016-06-01 10:10:00,59.39,59.49,59.38,59.48,27349.46460853845,35.9954,36.056,35.9893,36.0499,27349.4646
2016-06-01 10:15:00,59.49,59.56,59.46,59.47,68386.87247948826,36.056,36.0984,36.0378,36.0439,68386.8725
2016-06-01 10:20:00,59.46,59.51,59.4,59.46,36352.38492560145,36.0378,36.0681,36.0014,36.0378,36352.3849
2016-06-01 10:25:00,59.47,59.49,59.4,59.46,14672.507300792658,36.0439,36.056,36.0014,36.0378,14672.5073
2016-06-01 10:30:00,59.46,59.54,59.43,59.53,29780.28090668892,36.0378,36.0863,36.0196,36.0802,29780.2809
2016-06-01 10:35:00,59.52,59.61,59.51,59.55,40575.71964956196,36.0742,36.1287,36.0681,36.0924,40575.7196
2016-06-01 10:40:00,59.56,59.56,59.43,59.46,18690.02920317063,36.0984,36.0984,36.0196,36.0378,18690.0292
2016-06-01 10:45:00,59.45,59.48,59.41,59.47,8798.498122653318,36.0318,36.0499,36.0075,36.0439,8798.4981
2016-06-01 10:50:00,59.47,59.56,59.47,59.5,15541.649283827008,36.0439,36.0984,36.0439,36.0621,15541.6493
2016-06-01 10:55:00,59.5,59.52,59.42,59.46,12273.675427617856,36.0621,36.0742,36.0136,36.0378,12273.6754
2016-06-01 11:00:00,59.46,59.53,59.45,59.53,16277.29105826728,36.0378,36.0802,36.0318,36.0802,16277.2911
2016-06-01 11:05:00,59.53,59.58,59.53,59.54,14452.788207481575,36.0802,36.1105,36.0802,36.0863,14452.7882
2016-06-01 11:10:00,59.54,59.54,59.46,59.46,24476.42886942011,36.0863,36.0863,36.0378,36.0378,24476.4289
2016-06-01 11:15:00,59.44,59.45,59.4,59.42,10454.735085523573,36.0257,36.0318,36.0014,36.0136,10454.7351
2016-06-01 11:20:00,59.43,59.47,59.39,59.42,78366.01307189543,36.0196,36.0439,35.9954,36.0136,78366.0131
2016-06-01 11:25:00,59.43,59.45,59.36,59.39,19802.5309414546,36.0196,36.0318,35.9772,35.9954,19802.5309
2016-06-01 11:30:00,59.4,59.42,59.35,59.35,30741.20428313169,36.0014,36.0136,35.9711,35.9711,30741.2043
2016-06-01 11:35:00,59.36,59.38,59.35,59.36,16284.244194131556,35.9772,35.9893,35.9711,35.9772,16284.2442
2016-06-01 11:40:00,59.35,59.36,59.33,59.35,28495.341398970937,35.9711,35.9772,35.959,35.9711,28495.3414
2016-06-01 11:45:00,59.35,59.38,59.32,59.38,24693.366708385485,35.9711,35.9893,35.953,35.9893,24693.3667
2016-06-01 11:50:00,59.38,59.43,59.36,59.38,22161.034626616605,35.9893,36.0196,35.9772,35.9893,22161.0346
2016-06-01 11:55:00,59.38,59.44,59.35,59.42,27758.30899735781,35.9893,36.0257,35.9711,36.0136,27758.309
2016-06-01 12:00:00,59.43,59.44,59.4,59.4,12133.222083159506,36.0196,36.0257,36.0014,36.0014,12133.2221
2016-06-01 12:05:00,59.42,59.44,59.4,59.4,35310.805173133085,36.0136,36.0257,36.0014,36.0014,35310.8052
2016-06-01 12:10:00,59.41,59.42,59.32,59.33,29023.779724655826,36.0075,36.0136,35.953,35.959,29023.7797
2016-06-01 12:15:00,59.33,59.39,59.33,59.37,12590.738423028786,35.959,35.9954,35.959,35.9833,12590.7384
2016-06-01 12:20:00,59.38,59.46,59.38,59.44,31781.393408427204,35.9893,36.0378,35.9893,36.0257,31781.3934
2016-06-01 12:25:00,59.45,59.48,59.41,59.43,29396.467806980952,36.0318,36.0499,36.0075,36.0196,29396.4678
2016-06-01 12:30:00,59.42,59.43,59.35,59.36,18374.35683493256,36.0136,36.0196,35.9711,35.9772,18374.3568
2016-06-01 12:35:00,59.37,59.37,59.33,59.33,25939.368655263526,35.9833,35.9833,35.959,35.959,25939.3687
2016-06-01 12:40:00,59.33,59.36,59.32,59.35,13177.58308997358,35.959,35.9772,35.953,35.9711,13177.5831
2016-06-01 12:45:00,59.35,59.37,59.31,59.32,8500.903907662356,35.9711,35.9833,35.9469,35.953,8500.9039
2016-06-01 12:50:00,59.32,59.35,59.3,59.35,18580.16965651509,35.953,35.9711,35.9408,35.9711,18580.1697
2016-06-01 12:55:00,59.35,59.37,59.33,59.35,8264.497288277014,35.9711,35.9833,35.959,35.9711,8264.4973
2016-06-01 13:00:00,59.37,59.37,59.35,59.36,10864.970101515784,35.9833,35.9833,35.9711,35.9772,10864.9701
2016-06-01 13:05:00,59.37,59.38,59.33,59.35,14145.459602280627,35.9833,35.9893,35.959,35.9711,14145.4596
2016-06-01 13:10:00,59.35,59.35,59.3,59.3,9039.076623557225,35.9711,35.9711,35.9408,35.9408,9039.0766
2016-06-01 13:15:00,59.31,59.32,59.28,59.28,14810.1793909053,35.9469,35.953,35.9287,35.9287,14810.1794
2016-06-01 13:20:00,59.29,59.31,59.28,59.3,33732.44333194271,35.9348,35.9469,35.9287,35.9408,33732.4433
2016-06-01 13:25:00,59.3,59.3,59.25,59.25,23019.051592268115,35.9408,35.9408,35.9105,35.9105,23019.0516
2016-06-01 13:30:00,59.26,59.3,59.26,59.27,12504.51953831178,35.9166,35.9408,35.9166,35.9227,12504.5195
2016-06-01 13:35:00,59.26,59.27,59.22,59.22,12104.018912529553,35.9166,35.9227,35.8924,35.8924,12104.0189
2016-06-01 13:40:00,59.21,59.24,59.18,59.23,11449.033514114866,35.8863,35.9045,35.8681,35.8984,11449.0335
2016-06-01 13:45:00,59.23,59.25,59.21,59.24,12529.550827423169,35.8984,35.9105,35.8863,35.9045,12529.5508
2016-06-01 13:50:00,59.24,59.25,59.21,59.24,18976.49840077876,35.9045,35.9105,35.8863,35.9045,18976.4984
2016-06-01 13:55:00,59.24,59.25,59.19,59.23,20451.953831177863,35.9045,35.9105,35.8742,35.8984,20451.9538
2016-06-01 14:00:00,59.24,59.24,59.19,59.23,23751.91211236268,35.9045,35.9045,35.8742,35.8984,23751.9121
2016-06-01 14:05:00,59.24,59.26,59.21,59.25,18181.05965790572,35.9045,35.9166,35.8863,35.9105,18181.0597
2016-06-01 14:10:00,59.27,59.34,59.25,59.32,24259.491030454737,35.9227,35.9651,35.9105,35.953,24259.491
2016-06-01 14:15:00,59.32,59.36,59.32,59.33,16811.291892643585,35.953,35.9772,35.953,35.959,16811.2919
2016-06-01 14:20:00,59.33,59.35,59.3,59.3,22822.973160895566,35.959,35.9711,35.9408,35.9408,22822.9732
2016-06-01 14:25:00,59.3,59.33,59.25,59.26,19114.1704908914,35.9408,35.959,35.9105,35.9166,19114.1705
2016-06-01 14:30:00,59.27,59.28,59.2,59.2,19165.623696287028,35.9227,35.9287,35.8802,35.8802,19165.6237
2016-06-01 14:35:00,59.2,59.23,59.17,59.23,21677.09637046308,35.8802,35.8984,35.862,35.8984,21677.0964
2016-06-01 14:40:00,59.21,59.25,59.2,59.23,46377.41621471284,35.8863,35.9105,35.8802,35.8984,46377.4162
2016-06-01 14:45:00,59.23,59.24,59.19,59.23,15839.243498817968,35.8984,35.9045,35.8742,35.8984,15839.2435
2016-06-01 14:50:00,59.23,59.31,59.22,59.28,53611.45876790433,35.8984,35.9469,35.8924,35.9287,53611.4588
2016-06-01 14:55:00,59.28,59.3,59.25,59.29,23860.381031845365,35.9287,35.9408,35.9105,35.9348,23860.381
2016-06-01 15:00:00,59.3,59.3,59.23,59.23,26775.13558614936,35.9408,35.9408,35.8984,35.8984,26775.1356
2016-06-01 15:05:00,59.24,59.24,59.18,59.19,29210.123765818385,35.9045,35.9045,35.8681,35.8742,29210.1238
2016-06-01 15:10:00,59.19,59.25,59.17,59.24,32642.19162842442,35.8742,35.9105,35.862,35.9045,32642.1916
2016-06-01 15:15:00,59.24,59.29,59.23,59.27,54009.178139340846,35.9045,35.9348,35.8984,35.9227,54009.1781
2016-06-01 15:20:00,59.27,59.29,59.23,59.28,41742.45584758726,35.9227,35.9348,35.8984,35.9287,41742.4558
2016-06-01 15:25:00,59.28,59.29,59.23,59.25,44010.5687665137,35.9287,35.9348,35.8984,35.9105,44010.5688
2016-06-01 15:30:00,59.26,59.3,59.25,59.29,49385.34278959812,35.9166,35.9408,35.9105,35.9348,49385.3428
2016-06-01 15:35:00,59.29,59.3,59.27,59.27,53935.474899179535,35.9348,35.9408,35.9227,35.9227,53935.4749
2016-06-01 15:40:00,59.27,59.3,59.25,59.28,84201.08468919483,35.9227,35.9408,35.9105,35.9287,84201.0847
2016-06-01 15:45:00,59.28,59.31,59.25,59.31,96284.24419413156,35.9287,35.9469,35.9105,35.9469,96284.2442
2016-06-01 15:50:00,59.31,59.32,59.29,59.31,98653.8728966764,35.9469,35.953,35.9348,35.9469,98653.8729
2016-06-01 15:55:00,59.3,59.31,59.25,59.25,217968.2937004589,35.9408,35.9469,35.9105,35.9105,217968.2937
2016-06-02 09:30:00,59.17,59.32,58.65,59.16,43005.14532053957,35.862,35.953,35.5469,35.856,43005.1453
2016-06-02 09:35:00,59.21,59.26,59.07,59.14,29759.421499096094,35.8863,35.9166,35.8014,35.8439,29759.4215
2016-06-02 09:40:00,59.17,59.46,59.17,59.43,25153.664302600475,35.862,36.0378,35.862,36.0196,25153.6643
2016-06-02 09:45:00,59.48,59.48,59.19,59.2,13477.95855931025,36.0499,36.0499,35.8742,35.8802,13477.9586
2016-06-02 09:50:00,59.17,59.23,59.15,59.15,13144.20803782506,35.862,35.8984,35.8499,35.8499,13144.208
2016-06-02 09:55:00,59.13,59.28,59.13,59.25,23864.55291336393,35.8378,35.9287,35.8378,35.9105,23864.5529
2016-06-02 10:00:00,59.27,59.34,59.26,59.32,8734.52927270199,35.9227,35.9651,35.9166,35.953,8734.5293
2016-06-02 10:05:00,59.33,59.51,59.33,59.48,25191.21123626756,35.959,36.0681,35.959,36.0499,25191.2112
2016-06-02 10:10:00,59.47,59.51,59.46,59.47,15837.852871645113,36.0439,36.0681,36.0378,36.0439,15837.8529
2016-06-02 10:15:00,59.46,59.51,59.41,59.41,24192.740926157698,36.0378,36.0681,36.0075,36.0075,24192.7409
2016-06-02 10:20:00,59.4,59.43,59.38,59.4,11309.970796829371,36.0014,36.0196,35.9893,36.0014,11309.9708
2016-06-02 10:25:00,59.4,59.4,59.31,59.32,16260.60353219302,36.0014,36.0014,35.9469,35.953,16260.6035
2016-06-02 10:30:00,59.32,59.41,59.32,59.4,19648.171325267696,35.953,36.0075,35.953,36.0014,19648.1713
2016-06-02 10:35:00,59.43,59.46,59.43,59.43,12594.910304547351,36.0196,36.0378,36.0196,36.0196,12594.9103
2016-06-02 10:40:00,59.44,59.44,59.34,59.38,57865.38728966765,36.0257,36.0257,35.9651,35.9893,57865.3873
2016-06-02 10:45:00,59.38,59.4,59.32,59.33,17304.964539007095,35.9893,36.0014,35.953,35.959,17304.9645
2016-06-02 10:50:00,59.32,59.4,59.31,59.4,23991.09998609373,35.953,36.0014,35.9469,36.0014,23991.1
2016-06-02 10:55:00,59.39,59.51,59.39,59.43,50485.32888332639,35.9954,36.0681,35.9954,36.0196,50485.3289
2016-06-02 11:00:00,59.45,59.46,59.33,59.35,98553.74774023086,36.0318,36.0378,35.959,35.9711,98553.7477
2016-06-02 11:05:00,59.35,59.38,59.32,59.33,35924.07175636212,35.9711,35.9893,35.953,35.959,35924.0718
2016-06-02 11:10:00,59.33,59.35,59.25,59.28,102752.05117507996,35.959,35.9711,35.9105,35.9287,102752.0512
2016-06-02 11:15:00,59.27,59.34,59.2,59.27,139435.4053678209,35.9227,35.9651,35.8802,35.9227,139435.4054
2016-06-02 11:20:00,59.27,59.3,59.25,59.29,39771.93714365179,35.9227,35.9408,35.9105,35.9348,39771.9371
2016-06-02 11:25:00,59.3,59.3,59.19,59.21,16421.916284244195,35.9408,35.9408,35.8742,35.8863,16421.9163
2016-06-02 11:30:00,59.21,59.34,59.2,59.26,27300.792657488528,35.8863,35.9651,35.8802,35.9166,27300.7927
2016-06-02 11:35:00,59.27,59.28,59.25,59.28,16015.853149770548,35.9227,35.9287,35.9105,35.9287,16015.8531
2016-06-02 11:40:00,59.28,59.31,59.27,59.28,43120.56737588653,35.9287,35.9469,35.9227,35.9287,43120.5674
2016-06-02 11:45:00,59.28,59.29,59.25,59.25,11622.861910721736,35.9287,35.9348,35.9105,35.9105,11622.8619
2016-06-02 11:50:00,59.24,59.27,59.22,59.27,18900.01390627173,35.9045,35.9227,35.8924,35.9227,18900.0139
2016-06-02 11:55:00,59.27,59.29,59.23,59.28,31264.08010012516,35.9227,35.9348,35.8984,35.9287,31264.0801
2016-06-02 12:00:00,59.28,59.31,59.27,59.27,18541.23209567515,35.9287,35.9469,35.9227,35.9227,18541.2321
2016-06-02 12:05:00,59.26,59.26,59.15,59.15,11216.798776248088,35.9166,35.9166,35.8499,35.8499,11216.7988
2016-06-02 12:10:00,59.17,59.21,59.15,59.17,16896.120150187737,35.862,35.8863,35.8499,35.862,16896.1202
2016-06-02 12:15:00,59.17,59.18,59.15,59.17,19132.248644138508,35.862,35.8681,35.8499,35.862,19132.2486
2016-06-02 12:20:00,59.17,59.17,59.15,59.16,17412.042831316925,35.862,35.862,35.8499,35.856,17412.0428
2016-06-02 12:25:00,59.15,59.19,59.15,59.18,15042.414128772078,35.8499,35.8742,35.8499,35.8681,15042.4141
2016-06-02 12:30:00,59.18,59.2,59.17,59.17,9475.733555833682,35.8681,35.8802,35.862,35.862,9475.7336
2016-06-02 12:35:00,59.17,59.19,59.16,59.17,12376.581838409124,35.862,35.8742,35.856,35.862,12376.5818
2016-06-02 12:40:00,59.18,59.2,59.16,59.17,9484.077318870812,35.8681,35.8802,35.856,35.862,9484.0773
2016-06-02 12:45:00,59.17,59.2,59.15,59.18,16548.463356973996,35.862,35.8802,35.8499,35.8681,16548.4634
2016-06-02 12:50:00,59.18,59.22,59.18,59.21,26004.72813238771,35.8681,35.8924,35.8681,35.8863,26004.7281
2016-06-02 12:55:00,59.22,59.28,59.2,59.26,33151.16117368934,35.8924,35.9287,35.8802,35.9166,33151.1612
2016-06-02 13:00:00,59.27,59.33,59.26,59.3,25823.94659991657,35.9227,35.959,35.9166,35.9408,25823.9466
2016-06-02 13:05:00,59.3,59.3,59.28,59.28,12668.613544708664,35.9408,35.9408,35.9287,35.9287,12668.6135
2016-06-02 13:10:00,59.28,59.29,59.23,59.23,15815.602836879434,35.9287,35.9348,35.8984,35.8984,15815.6028
2016-06-02 13:15:00,59.24,59.25,59.22,59.23,11739.674593241552,35.9045,35.9105,35.8924,35.8984,11739.6746
2016-06-02 13:20:00,59.23,59.29,59.23,59.28,14383.256848838828,35.8984,35.9348,35.8984,35.9287,14383.2568
2016-06-02 13:25:00,59.28,59.3,59.28,59.29,4055.0688360450567,35.9287,35.9408,35.9287,35.9348,4055.0688
2016-06-02 13:30:00,59.29,59.3,59.25,59.26,11966.346822416912,35.9348,35.9408,35.9105,35.9166,11966.3468
2016-06-02 13:35:00,59.27,59.28,59.26,59.27,15644.555694618271,35.9227,35.9287,35.9166,35.9227,15644.5557
2016-06-02 13:40:00,59.28,59.31,59.28,59.3,13628.146293978583,35.9287,35.9469,35.9287,35.9408,13628.1463
2016-06-02 13:45:00,59.3,59.32,59.28,59.31,35600.05562508692,35.9408,35.953,35.9287,35.9469,35600.0556
2016-06-02 13:50:00,59.31,59.35,59.3,59.33,12745.098039215687,35.9469,35.9711,35.9408,35.959,12745.098
2016-06-02 13:55:00,59.34,59.34,59.29,59.29,13553.052426644415,35.9651,35.9651,35.9348,35.9348,13553.0524
2016-06-02 14:00:00,59.29,59.33,59.28,59.33,17531.636768182452,35.9348,35.959,35.9287,35.959,17531.6368
2016-06-02 14:05:00,59.34,59.38,59.31,59.31,15074.398553747742,35.9651,35.9893,35.9469,35.9469,15074.3986
2016-06-02 14:10:00,59.32,59.35,59.3,59.33,39745.51522736755,35.953,35.9711,35.9408,35.959,39745.5152
2016-06-02 14:15:00,59.35,59.35,59.29,59.3,15936.587400917815,35.9711,35.9711,35.9348,35.9408,15936.5874
2016-06-02 14:20:00,59.3,59.3,59.25,59.27,15686.274509803923,35.9408,35.9408,35.9105,35.9227,15686.2745
2016-06-02 14:25:00,59.28,59.28,59.23,59.24,27474.6210540954,35.9287,35.9287,35.8984,35.9045,27474.6211
2016-06-02 14:30:00,59.25,59.35,59.25,59.31,31158.39243498818,35.9105,35.9711,35.9105,35.9469,31158.3924
2016-06-02 14:35:00,59.31,59.31,59.25,59.27,25967.181198720624,35.9469,35.9469,35.9105,35.9227,25967.1812
2016-06-02 14:40:00,59.27,59.28,59.22,59.23,17608.121262689474,35.9227,35.9287,35.8924,35.8984,17608.1213
2016-06-02 14:45:00,59.23,59.23,59.15,59.17,50543.73522458629,35.8984,35.8984,35.8499,35.862,50543.7352
2016-06-02 14:50:00,59.18,59.26,59.17,59.25,42521.20706438604,35.8681,35.9166,35.862,35.9105,42521.2071
2016-06-02 14:55:00,59.25,59.25,59.22,59.24,39575.85871227924,35.9105,35.9105,35.8924,35.9045,39575.8587
2016-06-02 15:00:00,59.24,59.25,59.21,59.25,30030.59379780281,35.9045,35.9105,35.8863,35.9105,30030.5938
2016-06-02 15:05:00,59.25,59.25,59.21,59.22,27478.792935613965,35.9105,35.9105,35.8863,35.8924,27478.7929
2016-06-02 15:10:00,59.23,59.28,59.23,59.24,22843.83256848839,35.8984,35.9287,35.8984,35.9045,22843.8326
2016-06-02 15:15:00,59.25,59.25,59.22,59.23,34273.397302183286,35.9105,35.9105,35.8924,35.8984,34273.3973
2016-06-02 15:20:00,59.23,59.24,59.2,59.23,32539.285217633154,35.8984,35.9045,35.8802,35.8984,32539.2852
2016-06-02 15:25:00,59.24,59.28,59.23,59.28,31037.407870949803,35.9045,35.9287,35.8984,35.9287,31037.4079
2016-06-02 15:30:00,59.28,59.31,59.28,59.29,58357.6693088583,35.9287,35.9469,35.9287,35.9348,58357.6693
2016-06-02 15:35:00,59.3,59.31,59.28,59.28,39354.748991795306,35.9408,35.9469,35.9287,35.9287,39354.749
2016-06-02 15:40:00,59.29,59.35,59.28,59.3,83628.14629397859,35.9348,35.9711,35.9287,35.9408,83628.1463
2016-06-02 15:45:00,59.3,59.3,59.22,59.23,50090.39076623558,35.9408,35.9408,35.8924,35.8984,50090.3908
2016-06-02 15:50:00,59.24,59.26,59.23,59.25,76730.635516618,35.9045,35.9166,35.8984,35.9105,76730.6355
2016-06-02 15:55:00,59.25,59.3,59.24,59.3,130293.4223334724,35.9105,35.9408,35.9045,35.9408,130293.4223
2016-06-03 09:30:00,59.13,59.2,58.85,59.2,41079.12668613545,35.8378,35.8802,35.6681,35.8802,41079.1267
2016-06-03 09:35:00,59.23,59.28,59.07,59.12,31130.579891531084,35.8984,35.9287,35.8014,35.8317,31130.5799
2016-06-03 09:40:00,59.12,59.15,59.04,59.04,8594.07592824364,35.8317,35.8499,35.7833,35.7833,8594.0759
2016-06-03 09:45:00,59.07,59.11,59.04,59.09,18482.825754415244,35.8014,35.8257,35.7833,35.8136,18482.8258
2016-06-03 09:50:00,59.05,59.05,59.02,59.03,8053.12195800306,35.7893,35.7893,35.7711,35.7772,8053.122
2016-06-03 09:55:00,59.07,59.07,58.98,59.01,9852.593519677375,35.8014,35.8014,35.7469,35.7651,9852.5935
2016-06-03 10:00:00,58.98,59.0,58.89,58.92,19464.608538450844,35.7469,35.759,35.6923,35.7105,19464.6085
2016-06-03 10:05:00,58.92,58.95,58.87,58.92,13642.052565707136,35.7105,35.7287,35.6802,35.7105,13642.0526
2016-06-03 10:10:00,58.91,59.06,58.88,59.05,14003.615630649423,35.7045,35.7954,35.6863,35.7893,14003.6156
2016-06-03 10:15:00,59.05,59.05,58.97,58.97,19160.06118759561,35.7893,35.7893,35.7408,35.7408,19160.0612
2016-06-03 10:20:00,58.97,59.06,58.91,59.06,17627.590043109445,35.7408,35.7954,35.7045,35.7954,17627.59
2016-06-03 10:25:00,59.05,59.09,59.02,59.07,9051.59226811292,35.7893,35.8136,35.7711,35.8014,9051.5923
2016-06-03 10:30:00,59.06,59.15,59.02,59.15,11544.98678904186,35.7954,35.8499,35.7711,35.8499,11544.9868
2016-06-03 10:35:00,59.15,59.15,59.1,59.15,18642.74787929356,35.8499,35.8499,35.8196,35.8499,18642.7479
2016-06-03 10:40:00,59.15,59.19,59.1,59.13,24849.11695174524,35.8499,35.8742,35.8196,35.8378,24849.117
2016-06-03 10:45:00,59.13,59.2,59.1,59.2,7183.979974968712,35.8378,35.8802,35.8196,35.8802,7183.98
2016-06-03 10:50:00,59.2,59.3,59.2,59.28,13204.005006257825,35.8802,35.9408,35.8802,35.9287,13204.005
2016-06-03 10:55:00,59.28,59.34,59.27,59.32,12521.20706438604,35.9287,35.9651,35.9227,35.953,12521.2071
2016-06-03 11:00:00,59.32,59.32,59.25,59.27,13514.11486580448,35.953,35.953,35.9105,35.9227,13514.1149
2016-06-03 11:05:00,59.27,59.28,59.22,59.22,9094.701710471423,35.9227,35.9287,35.8924,35.8924,9094.7017
2016-06-03 11:10:00,59.22,59.23,59.17,59.22,14156.58461966347,35.8924,35.8984,35.862,35.8924,14156.5846
2016-06-03 11:15:00,59.23,59.27,59.21,59.26,15600.055625086916,35.8984,35.9227,35.8863,35.9166,15600.0556
2016-06-03 11:20:00,59.26,59.28,59.24,59.25,11895.424836601307,35.9166,35.9287,35.9045,35.9105,11895.4248
2016-06-03 11:25:00,59.26,59.3,59.25,59.29,13693.50577110277,35.9166,35.9408,35.9105,35.9348,13693.5058
2016-06-03 11:30:00,59.3,59.39,59.29,59.36,18270.059796968435,35.9408,35.9954,35.9348,35.9772,18270.0598
2016-06-03 11:35:00,59.36,59.4,59.3,59.38,13608.677513558616,35.9772,36.0014,35.9408,35.9893,13608.6775
2016-06-03 11:40:00,59.38,59.46,59.38,59.43,19627.31191767488,35.9893,36.0378,35.9893,36.0196,19627.3119
2016-06-03 11:45:00,59.43,59.48,59.38,59.47,12518.42581004033,36.0196,36.0499,35.9893,36.0439,12518.4258
2016-06-03 11:50:00,59.48,59.48,59.37,59.38,12358.50368516201,36.0499,36.0499,35.9833,35.9893,12358.5037
2016-06-03 11:55:00,59.38,59.48,59.38,59.44,14284.522319566126,35.9893,36.0499,35.9893,36.0257,14284.5223
2016-06-03 12:00:00,59.46,59.46,59.4,59.41,12148.51898206091,36.0378,36.0378,36.0014,36.0075,12148.519
2016-06-03 12:05:00,59.41,59.41,59.34,59.34,6497.010151578363,36.0075,36.0075,35.9651,35.9651,6497.0102
2016-06-03 12:10:00,59.34,59.35,59.31,59.31,7940.481157001808,35.9651,35.9711,35.9469,35.9469,7940.4812
2016-06-03 12:15:00,59.32,59.35,59.31,59.31,16811.291892643585,35.953,35.9711,35.9469,35.9469,16811.2919
2016-06-03 12:20:00,59.32,59.4,59.31,59.4,12895.285773884025,35.953,36.0014,35.9469,36.0014,12895.2858
2016-06-03 12:25:00,59.4,59.4,59.35,59.37,10076.484494507024,36.0014,36.0014,35.9711,35.9833,10076.4845
2016-06-03 12:30:00,59.37,59.42,59.37,59.37,5511.055486024197,35.9833,36.0136,35.9833,35.9833,5511.0555
2016-06-03 12:35:00,59.36,59.36,59.29,59.3,8488.388263106663,35.9772,35.9772,35.9348,35.9408,8488.3883
2016-06-03 12:40:00,59.3,59.3,59.26,59.27,4032.818801279377,35.9408,35.9408,35.9166,35.9227,4032.8188
2016-06-03 12:45:00,59.27,59.3,59.25,59.29,9751.077736058964,35.9227,35.9408,35.9105,35.9348,9751.0777
2016-06-03 12:50:00,59.28,59.35,59.28,59.33,18407.73188708108,35.9287,35.9711,35.9287,35.959,18407.7319
2016-06-03 12:55:00,59.34,59.34,59.3,59.3,13979.97496871089,35.9651,35.9651,35.9408,35.9408,13979.975
2016-06-03 13:00:00,59.29,59.3,59.28,59.28,12437.76943401474,35.9348,35.9408,35.9287,35.9287,12437.7694
2016-06-03 13:05:00,59.28,59.28,59.23,59.23,13489.08357669309,35.9287,35.9287,35.8984,35.8984,13489.0836
2016-06-03 13:10:00,59.23,59.25,59.22,59.23,11012.37658183841,35.8984,35.9105,35.8924,35.8984,11012.3766
2016-06-03 13:15:00,59.23,59.24,59.22,59.23,10047.281323877069,35.8984,35.9045,35.8924,35.8984,10047.2813
2016-06-03 13:20:00,59.24,59.27,59.23,59.24,10796.82937004589,35.9045,35.9227,35.8984,35.9045,10796.8294
2016-06-03 13:25:00,59.25,59.25,59.2,59.2,17763.87150604923,35.9105,35.9105,35.8802,35.8802,17763.8715
2016-06-03 13:30:00,59.2,59.21,59.18,59.2,11837.0184953414,35.8802,35.8863,35.8681,35.8802,11837.0185
2016-06-03 13:35:00,59.2,59.27,59.19,59.25,18406.34125990822,35.8802,35.9227,35.8742,35.9105,18406.3413
2016-06-03 13:40:00,59.25,59.36,59.25,59.36,13703.240161312751,35.9105,35.9772,35.9105,35.9772,13703.2402
2016-06-03 13:45:00,59.35,59.39,59.33,59.33,11125.017382839662,35.9711,35.9954,35.959,35.959,11125.0174
2016-06-03 13:50:00,59.33,59.35,59.28,59.3,7687.387011542206,35.959,35.9711,35.9287,35.9408,7687.387
2016-06-03 13:55:00,59.29,59.34,59.29,59.34,6135.447086636073,35.9348,35.9651,35.9348,35.9651,6135.4471
2016-06-03 14:00:00,59.33,59.36,59.31,59.36,8488.388263106663,35.959,35.9772,35.9469,35.9772,8488.3883
2016-06-03 14:05:00,59.36,59.37,59.31,59.34,7716.59018217216,35.9772,35.9833,35.9469,35.9651,7716.5902
2016-06-03 14:10:00,59.33,59.33,59.3,59.33,11743.846474760116,35.959,35.959,35.9408,35.959,11743.8465
2016-06-03 14:15:00,59.32,59.37,59.3,59.33,42624.113475177306,35.953,35.9833,35.9408,35.959,42624.1135
2016-06-03 14:20:00,59.33,59.36,59.3,59.36,11981.643721318316,35.959,35.9772,35.9408,35.9772,11981.6437
2016-06-03 14:25:00,59.36,59.44,59.35,59.44,16168.822138784592,35.9772,36.0257,35.9711,36.0257,16168.8221
2016-06-03 14:30:00,59.44,59.48,59.43,59.47,21211.23626755667,36.0257,36.0499,36.0196,36.0439,21211.2363
2016-06-03 14:35:00,59.47,59.55,59.46,59.49,30673.0635516618,36.0439,36.0924,36.0378,36.056,30673.0636
2016-06-03 14:40:00,59.49,59.51,59.46,59.5,12414.128772076208,36.056,36.0681,36.0378,36.0621,12414.1288
2016-06-03 14:45:00,59.5,59.58,59.5,59.54,37409.261576971214,36.0621,36.1105,36.0621,36.0863,37409.2616
2016-06-03 14:50:00,59.53,59.53,59.5,59.52,14822.695035460994,36.0802,36.0802,36.0621,36.0742,14822.695
2016-06-03 14:55:00,59.52,59.52,59.46,59.46,10974.829648171326,36.0742,36.0742,36.0378,36.0378,10974.8296
2016-06-03 15:00:00,59.46,59.53,59.45,59.51,25102.211097204843,36.0378,36.0802,36.0318,36.0681,25102.2111
2016-06-03 15:05:00,59.51,59.51,59.46,59.5,10611.875956056185,36.0681,36.0681,36.0378,36.0621,10611.876
2016-06-03 15:10:00,59.5,59.56,59.48,59.54,30844.11069392296,36.0621,36.0984,36.0499,36.0863,30844.1107
2016-06-03 15:15:00,59.53,59.54,59.5,59.5,12863.30134890836,36.0802,36.0863,36.0621,36.0621,12863.3013
2016-06-03 15:20:00,59.5,59.54,59.48,59.53,23779.724655819777,36.0621,36.0863,36.0499,36.0802,23779.7247
2016-06-03 15:25:00,59.53,59.54,59.51,59.54,20203.031567236827,36.0802,36.0863,36.0681,36.0863,20203.0316
2016-06-03 15:30:00,59.54,59.55,59.5,59.53,30506.188290919206,36.0863,36.0924,36.0621,36.0802,30506.1883
2016-06-03 15:35:00,59.53,59.56,59.52,59.55,25341.39897093589,36.0802,36.0984,36.0742,36.0924,25341.399
2016-06-03 15:40:00,59.55,59.58,59.52,59.52,82455.84758726186,36.0924,36.1105,36.0742,36.0742,82455.8476
2016-06-03 15:45:00,59.53,59.56,59.47,59.49,70520.09456264776,36.0802,36.0984,36.0439,36.056,70520.0946
2016-06-03 15:50:00,59.49,59.51,59.48,59.48,38735.91989987485,36.056,36.0681,36.0499,36.0499,38735.9199
2016-06-03 15:55:00,59.48,59.49,59.39,59.4,87267.41760534002,36.0499,36.056,35.9954,36.0014,87267.4176
2016-06-06 09:30:00,59.46,59.65,59.26,59.43,61855.09664858852,36.0378,36.153,35.9166,36.0196,61855.0966
2016-06-06 09:35:00,59.43,59.56,59.39,59.56,40951.1889862328,36.0196,36.0984,35.9954,36.0984,40951.189
2016-06-06 09:40:00,59.54,59.58,59.52,59.53,42016.40940063969,36.0863,36.1105,36.0742,36.0802,42016.4094
2016-06-06 09:45:00,59.54,59.54,59.46,59.5,37046.30788485608,36.0863,36.0863,36.0378,36.0621,37046.3079
2016-06-06 09:50:00,59.5,59.55,59.49,59.54,29449.31163954944,36.0621,36.0924,36.056,36.0863,29449.3116
2016-06-06 09:55:00,59.55,59.64,59.51,59.63,17631.76192462801,36.0924,36.1469,36.0681,36.1408,17631.7619
2016-06-06 10:00:00,59.61,59.83,59.61,59.66,69660.6869698234,36.1287,36.2621,36.1287,36.159,69660.687
2016-06-06 10:05:00,59.66,59.68,59.61,59.66,18242.24725351133,36.159,36.1712,36.1287,36.159,18242.2473
2016-06-06 10:10:00,59.67,59.67,59.53,59.55,36401.056876651375,36.1651,36.1651,36.0802,36.0924,36401.0569
2016-06-06 10:15:00,59.56,59.61,59.56,59.59,33927.1311361424,36.0984,36.1287,36.0984,36.1166,33927.1311
2016-06-06 10:20:00,59.61,59.64,59.6,59.63,17527.464886663885,36.1287,36.1469,36.1227,36.1408,17527.4649
2016-06-06 10:25:00,59.63,59.63,59.55,59.56,13760.255875399807,36.1408,36.1408,36.0924,36.0984,13760.2559
2016-06-06 10:30:00,59.57,59.61,59.57,59.61,27446.8085106383,36.1045,36.1287,36.1045,36.1287,27446.8085
2016-06-06 10:35:00,59.62,59.64,59.59,59.59,32707.55110554861,36.1348,36.1469,36.1166,36.1166,32707.5511
2016-06-06 10:40:00,59.6,59.63,59.58,59.58,28156.02836879433,36.1227,36.1408,36.1105,36.1105,28156.0284
2016-06-06 10:45:00,59.59,59.63,59.57,59.58,25545.821165345573,36.1166,36.1408,36.1045,36.1105,25545.8212
2016-06-06 10:50:00,59.58,59.62,59.58,59.61,19972.187456542903,36.1105,36.1348,36.1105,36.1287,19972.1875
2016-06-06 10:55:00,59.61,59.61,59.57,59.58,26946.18272841052,36.1287,36.1287,36.1045,36.1105,26946.1827
2016-06-06 11:00:00,59.58,59.62,59.56,59.61,41212.626894729525,36.1105,36.1348,36.0984,36.1287,41212.6269
2016-06-06 11:05:00,59.61,59.64,59.59,59.64,18777.638715060493,36.1287,36.1469,36.1166,36.1469,18777.6387
2016-06-06 11:10:00,59.65,59.65,59.59,59.61,21789.73717146433,36.153,36.153,36.1166,36.1287,21789.7372
2016-06-06 11:15:00,59.61,59.63,59.51,59.52,37257.683215130026,36.1287,36.1408,36.0681,36.0742,37257.6832
2016-06-06 11:20:00,59.52,59.56,59.51,59.55,24761.507439855377,36.0742,36.0984,36.0681,36.0924,24761.5074
2016-06-06 11:25:00,59.55,59.58,59.52,59.56,75209.28938951468,36.0924,36.1105,36.0742,36.0984,75209.2894
2016-06-06 11:30:00,59.56,59.57,59.48,59.49,30546.516478932,36.0984,36.1045,36.0499,36.056,30546.5165
2016-06-06 11:35:00,59.49,59.61,59.48,59.61,25648.72757613684,36.056,36.1287,36.0499,36.1287,25648.7276
2016-06-06 11:40:00,59.61,59.7,59.6,59.69,12948.12960645251,36.1287,36.1833,36.1227,36.1772,12948.1296
2016-06-06 11:45:00,59.7,59.71,59.64,59.64,10155.750243359756,36.1833,36.1893,36.1469,36.1469,10155.7502
2016-06-06 11:50:00,59.63,59.65,59.63,59.64,8495.341398970937,36.1408,36.153,36.1408,36.1469,8495.3414
2016-06-06 11:55:00,59.64,59.65,59.56,59.56,12019.1906549854,36.1469,36.153,36.0984,36.0984,12019.1907
2016-06-06 12:00:00,59.57,59.61,59.57,59.59,6537.338339591156,36.1045,36.1287,36.1045,36.1166,6537.3383
2016-06-06 12:05:00,59.6,59.6,59.57,59.57,21935.753024614103,36.1227,36.1227,36.1045,36.1045,21935.753
2016-06-06 12:10:00,59.57,59.57,59.53,59.55,9596.718119872065,36.1045,36.1045,36.0802,36.0924,9596.7181
2016-06-06 12:15:00,59.54,59.56,59.51,59.53,14664.163537755529,36.0863,36.0984,36.0681,36.0802,14664.1635
2016-06-06 12:20:00,59.54,59.56,59.51,59.52,10166.875260742596,36.0863,36.0984,36.0681,36.0742,10166.8753
2016-06-06 12:25:00,59.52,59.58,59.51,59.58,11268.251981643722,36.0742,36.1105,36.0681,36.1105,11268.252
2016-06-06 12:30:00,59.58,59.6,59.53,59.58,13703.240161312751,36.1105,36.1227,36.0802,36.1105,13703.2402
2016-06-06 12:35:00,59.59,59.61,59.56,59.58,21105.54860241969,36.1166,36.1287,36.0984,36.1105,21105.5486
2016-06-06 12:40:00,59.57,59.65,59.56,59.65,18307.60673063552,36.1045,36.153,36.0984,36.153,18307.6067
2016-06-06 12:45:00,59.66,59.66,59.59,59.6,10935.892087331387,36.159,36.159,36.1166,36.1227,10935.8921
2016-06-06 12:50:00,59.6,59.6,59.5,59.53,23448.755388680296,36.1227,36.1227,36.0621,36.0802,23448.7554
2016-06-06 12:55:00,59.53,59.61,59.5,59.6,16271.72854957586,36.0802,36.1287,36.0621,36.1227,16271.7285
2016-06-06 13:00:00,59.6,59.6,59.56,59.58,11709.080795438744,36.1227,36.1227,36.0984,36.1105,11709.0808
2016-06-06 13:05:00,59.6,59.66,59.59,59.62,16198.025309414546,36.1227,36.159,36.1166,36.1348,16198.0253
2016-06-06 13:10:00,59.65,59.71,59.65,59.7,6891.94826866917,36.153,36.1893,36.153,36.1833,6891.9483
2016-06-06 13:15:00,59.7,59.71,59.7,59.71,2921.7076901682663,36.1833,36.1893,36.1833,36.1893,2921.7077
2016-06-06 13:20:00,59.71,59.72,59.69,59.7,21859.26853010708,36.1893,36.1954,36.1772,36.1833,21859.2685
2016-06-06 13:25:00,59.69,59.7,59.64,59.67,39197.608121262696,36.1772,36.1833,36.1469,36.1651,39197.6081
2016-06-06 13:30:00,59.66,59.67,59.63,59.67,9673.202614379086,36.159,36.1651,36.1408,36.1651,9673.2026
2016-06-06 13:35:00,59.67,59.69,59.67,59.69,15149.49242108191,36.1651,36.1772,36.1651,36.1772,15149.4924
2016-06-06 13:40:00,59.69,59.7,59.67,59.68,16691.697955778058,36.1772,36.1833,36.1651,36.1712,16691.698
2016-06-06 13:45:00,59.68,59.69,59.67,59.69,12938.395216242528,36.1712,36.1772,36.1651,36.1772,12938.3952
2016-06-06 13:50:00,59.69,59.75,59.68,59.74,29577.249339452097,36.1772,36.2136,36.1712,36.2075,29577.2493
2016-06-06 13:55:00,59.74,59.76,59.7,59.75,38318.73174801836,36.2075,36.2196,36.1833,36.2136,38318.7317
2016-06-06 14:00:00,59.75,59.8,59.74,59.8,39146.15491586706,36.2136,36.2439,36.2075,36.2439,39146.1549
2016-06-06 14:05:00,59.81,59.87,59.81,59.87,38174.106522041446,36.2499,36.2863,36.2499,36.2863,38174.1065
2016-06-06 14:10:00,59.87,59.91,59.87,59.89,26259.21290502017,36.2863,36.3106,36.2863,36.2984,26259.2129
2016-06-06 14:15:00,59.89,59.94,59.87,59.91,30454.73508552357,36.2984,36.3287,36.2863,36.3106,30454.7351
2016-06-06 14:20:00,59.92,59.97,59.91,59.95,21361.424002225005,36.3166,36.3469,36.3106,36.3348,21361.424
2016-06-06 14:25:00,59.96,59.99,59.94,59.94,26801.5575024336,36.3409,36.359,36.3287,36.3287,26801.5575
2016-06-06 14:30:00,59.94,59.94,59.89,59.91,17642.88694201085,36.3287,36.3287,36.2984,36.3106,17642.8869
2016-06-06 14:35:00,59.92,59.92,59.89,59.91,79436.79599499375,36.3166,36.3166,36.2984,36.3106,79436.796
2016-06-06 14:40:00,59.91,59.97,59.91,59.97,16565.150883048256,36.3106,36.3469,36.3106,36.3469,16565.1509
2016-06-06 14:45:00,59.97,59.99,59.94,59.99,19758.03087192324,36.3469,36.359,36.3287,36.359,19758.0309
2016-06-06 14:50:00,59.99,60.03,59.97,60.02,20652.20414406897,36.359,36.3833,36.3469,36.3772,20652.2041
2016-06-06 14:55:00,60.02,60.02,59.94,59.97,16111.80642469754,36.3772,36.3772,36.3287,36.3469,16111.8064
2016-06-06 15:00:00,59.97,59.99,59.96,59.97,22654.707272980115,36.3469,36.359,36.3409,36.3469,22654.7073
2016-06-06 15:05:00,59.97,59.99,59.95,59.97,29160.06118759561,36.3469,36.359,36.3348,36.3469,29160.0612
2016-06-06 15:10:00,59.97,60.01,59.97,59.99,23302.739535530527,36.3469,36.3712,36.3469,36.359,23302.7395
2016-06-06 15:15:00,59.99,60.0,59.97,59.98,18486.997635933807,36.359,36.3651,36.3469,36.353,18486.9976
2016-06-06 15:20:00,59.98,60.02,59.96,59.97,58659.43540536783,36.353,36.3772,36.3409,36.3469,58659.4354
2016-06-06 15:25:00,59.98,60.01,59.97,60.01,30325.40675844806,36.353,36.3712,36.3469,36.3712,30325.4068
2016-06-06 15:30:00,60.01,60.01,59.96,59.97,40461.68822138785,36.3712,36.3712,36.3409,36.3469,40461.6882
2016-06-06 15:35:00,59.97,59.99,59.95,59.97,27598.38687247949,36.3469,36.359,36.3348,36.3469,27598.3869
2016-06-06 15:40:00,59.97,59.97,59.92,59.93,37049.08913920178,36.3469,36.3469,36.3166,36.3227,37049.0891
2016-06-06 15:45:00,59.93,59.94,59.91,59.93,33464.052287581704,36.3227,36.3287,36.3106,36.3227,33464.0523
2016-06-06 15:50:00,59.92,59.92,59.87,59.87,51992.76873870116,36.3166,36.3166,36.2863,36.2863,51992.7687
2016-06-06 15:55:00,59.87,59.89,59.81,59.83,108573.21652065082,36.2863,36.2984,36.2499,36.2621,108573.2165
2016-06-07 09:30:00,59.69,60.02,59.69,60.01,55812.821582533725,36.1772,36.3772,36.1772,36.3712,55812.8216
2016-06-07 09:35:00,60.01,60.24,59.91,59.94,27921.01237658184,36.3712,36.5106,36.3106,36.3287,27921.0124
2016-06-07 09:40:00,59.9,60.04,59.9,59.96,39171.18620497845,36.3045,36.3893,36.3045,36.3409,39171.1862
2016-06-07 09:45:00,59.91,60.02,59.91,59.94,27765.262133222084,36.3106,36.3772,36.3106,36.3287,27765.2621
2016-06-07 09:50:00,59.95,60.04,59.87,60.0,20809.345014601586,36.3348,36.3893,36.2863,36.3651,20809.345
2016-06-07 09:55:00,60.0,60.03,59.94,60.0,13380.614657210404,36.3651,36.3833,36.3287,36.3651,13380.6147
2016-06-07 10:00:00,59.99,60.06,59.91,60.0,21503.26797385621,36.359,36.4015,36.3106,36.3651,21503.268
2016-06-07 10:05:00,60.01,60.09,59.95,59.99,16713.947990543737,36.3712,36.4196,36.3348,36.359,16713.948
2016-06-07 10:10:00,59.99,60.11,59.99,60.08,36349.60367125574,36.359,36.4318,36.359,36.4136,36349.6037
2016-06-07 10:15:00,60.08,60.12,60.06,60.08,22850.785704352664,36.4136,36.4378,36.4015,36.4136,22850.7857
2016-06-07 10:20:00,60.08,60.15,60.07,60.12,29662.07759699625,36.4136,36.456,36.4075,36.4378,29662.0776
2016-06-07 10:25:00,60.12,60.18,60.11,60.15,24347.1005423446,36.4378,36.4742,36.4318,36.456,24347.1005
2016-06-07 10:30:00,60.15,60.17,60.11,60.12,16784.86997635934,36.456,36.4681,36.4318,36.4378,16784.87
2016-06-07 10:35:00,60.12,60.17,60.09,60.09,15814.21220970658,36.4378,36.4681,36.4196,36.4196,15814.2122
2016-06-07 10:40:00,60.1,60.14,60.07,60.11,24573.77277151996,36.4257,36.45,36.4075,36.4318,24573.7728
2016-06-07 10:45:00,60.11,60.15,60.1,60.14,25246.83632318176,36.4318,36.456,36.4257,36.45,25246.8363
2016-06-07 10:50:00,60.13,60.24,60.12,60.22,51813.37783340287,36.4439,36.5106,36.4378,36.4984,51813.3778
2016-06-07 10:55:00,60.23,60.29,60.21,60.28,68389.65373383397,36.5045,36.5409,36.4924,36.5348,68389.6537
2016-06-07 11:00:00,60.29,60.4,60.27,60.37,118838.82631066612,36.5409,36.6075,36.5287,36.5894,118838.8263
2016-06-07 11:05:00,60.37,60.45,60.31,60.43,69168.40495063274,36.5894,36.6378,36.553,36.6257,69168.405
2016-06-07 11:10:00,60.43,60.43,60.29,60.29,83744.95897649841,36.6257,36.6257,36.5409,36.5409,83744.959
2016-06-07 11:15:00,60.3,60.31,60.28,60.3,28354.888054512587,36.5469,36.553,36.5348,36.5469,28354.8881
2016-06-07 11:20:00,60.3,60.36,60.3,60.31,16150.74398553748,36.5469,36.5833,36.5469,36.553,16150.744
2016-06-07 11:25:00,60.32,60.38,60.32,60.38,12632.457238214436,36.559,36.5954,36.559,36.5954,12632.4572
2016-06-07 11:30:00,60.38,60.38,60.34,60.36,27781.949659296344,36.5954,36.5954,36.5712,36.5833,27781.9497
2016-06-07 11:35:00,60.35,60.36,60.32,60.33,22779.86371853706,36.5772,36.5833,36.559,36.5651,22779.8637
2016-06-07 11:40:00,60.32,60.41,60.32,60.41,38691.41983034349,36.559,36.6136,36.559,36.6136,38691.4198
2016-06-07 11:45:00,60.42,60.45,60.41,60.41,15479.071061048537,36.6197,36.6378,36.6136,36.6136,15479.0711
2016-06-07 11:50:00,60.41,60.48,60.41,60.48,20648.03226255041,36.6136,36.656,36.6136,36.656,20648.0323
2016-06-07 11:55:00,60.48,60.48,60.43,60.45,49383.95216242526,36.656,36.656,36.6257,36.6378,49383.9522
2016-06-07 12:00:00,60.45,60.5,60.45,60.48,21640.94006396885,36.6378,36.6681,36.6378,36.656,21640.9401
2016-06-07 12:05:00,60.48,60.52,60.48,60.5,45433.18036434432,36.656,36.6803,36.656,36.6681,45433.1804
2016-06-07 12:10:00,60.51,60.54,60.49,60.5,31681.268251981648,36.6742,36.6924,36.6621,36.6681,31681.2683
2016-06-07 12:15:00,60.49,60.51,60.49,60.5,15655.680712001114,36.6621,36.6742,36.6621,36.6681,15655.6807
2016-06-07 12:20:00,60.5,60.51,60.48,60.49,30542.34459741344,36.6681,36.6742,36.656,36.6621,30542.3446
2016-06-07 12:25:00,60.49,60.51,60.46,60.5,21455.986649979142,36.6621,36.6742,36.6439,36.6681,21455.9866
2016-06-07 12:30:00,60.5,60.53,60.5,60.51,22803.504380475595,36.6681,36.6863,36.6681,36.6742,22803.5044
2016-06-07 12:35:00,60.52,60.52,60.45,60.45,73108.05173133084,36.6803,36.6803,36.6378,36.6378,73108.0517
2016-06-07 12:40:00,60.44,60.44,60.41,60.42,15369.211514392991,36.6318,36.6318,36.6136,36.6197,15369.2115
2016-06-07 12:45:00,60.42,60.44,60.41,60.43,12807.67626199416,36.6197,36.6318,36.6136,36.6257,12807.6763
2016-06-07 12:50:00,60.43,60.48,60.43,60.46,37923.793630927554,36.6257,36.656,36.6257,36.6439,37923.7936
2016-06-07 12:55:00,60.46,60.49,60.45,60.49,32864.691976081216,36.6439,36.6621,36.6378,36.6621,32864.692
2016-06-07 13:00:00,60.49,60.52,60.45,60.45,26243.91600611876,36.6621,36.6803,36.6378,36.6378,26243.916
2016-06-07 13:05:00,60.45,60.53,60.45,60.52,17318.870810735643,36.6378,36.6863,36.6378,36.6803,17318.8708
2016-06-07 13:10:00,60.52,60.52,60.48,60.48,24895.007648449453,36.6803,36.6803,36.656,36.656,24895.0076
2016-06-07 13:15:00,60.48,60.51,60.48,60.51,18925.04519538312,36.656,36.6742,36.656,36.6742,18925.0452
2016-06-07 13:20:00,60.5,60.51,60.47,60.47,17546.933667083857,36.6681,36.6742,36.65,36.65,17546.9337
2016-06-07 13:25:00,60.47,60.51,60.45,60.51,21753.580864970103,36.65,36.6742,36.6378,36.6742,21753.5809
2016-06-07 13:30:00,60.5,60.58,60.49,60.57,42176.33152551801,36.6681,36.7166,36.6621,36.7106,42176.3315
2016-06-07 13:35:00,60.57,60.58,60.48,60.48,70454.73508552357,36.7106,36.7166,36.656,36.656,70454.7351
2016-06-07 13:40:00,60.47,60.47,60.41,60.42,14290.084828257546,36.65,36.65,36.6136,36.6197,14290.0848
2016-06-07 13:45:00,60.42,60.43,60.4,60.42,17158.948685857322,36.6197,36.6257,36.6075,36.6197,17158.9487
2016-06-07 13:50:00,60.42,60.42,60.32,60.33,38530.10707829231,36.6197,36.6197,36.559,36.5651,38530.1071
2016-06-07 13:55:00,60.33,60.4,60.33,60.39,41040.18912529551,36.5651,36.6075,36.5651,36.6015,41040.1891
2016-06-07 14:00:00,60.39,60.41,60.35,60.35,56253.65039632875,36.6015,36.6136,36.5772,36.5772,56253.6504
2016-06-07 14:05:00,60.34,60.35,60.31,60.34,35430.39910999861,36.5712,36.5772,36.553,36.5712,35430.3991
2016-06-07 14:10:00,60.33,60.34,60.22,60.25,27450.980392156864,36.5651,36.5712,36.4984,36.5166,27450.9804
2016-06-07 14:15:00,60.25,60.26,60.17,60.2,46303.71297455153,36.5166,36.5227,36.4681,36.4863,46303.713
2016-06-07 14:20:00,60.2,60.25,60.17,60.21,58022.52816020026,36.4863,36.5166,36.4681,36.4924,58022.5282
2016-06-07 14:25:00,60.22,60.25,60.22,60.22,18787.37310527048,36.4984,36.5166,36.4984,36.4984,18787.3731
2016-06-07 14:30:00,60.23,60.28,60.22,60.28,28236.684744819915,36.5045,36.5348,36.4984,36.5348,28236.6847
2016-06-07 14:35:00,60.28,60.28,60.25,60.25,27669.30885829509,36.5348,36.5348,36.5166,36.5166,27669.3089
2016-06-07 14:40:00,60.25,60.29,60.25,60.28,14829.648171325269,36.5166,36.5409,36.5166,36.5348,14829.6482
2016-06-07 14:45:00,60.29,60.3,60.22,60.22,31895.42483660131,36.5409,36.5469,36.4984,36.4984,31895.4248
2016-06-07 14:50:00,60.23,60.25,60.22,60.23,19847.03101098596,36.5045,36.5166,36.4984,36.5045,19847.031
2016-06-07 14:55:00,60.24,60.24,60.18,60.19,20775.96996245307,36.5106,36.5106,36.4742,36.4803,20775.97
2016-06-07 15:00:00,60.19,60.23,60.19,60.22,32727.019885968573,36.4803,36.5045,36.4803,36.4984,32727.0199
2016-06-07 15:05:00,60.23,60.27,60.23,60.27,25613.961896815465,36.5045,36.5287,36.5045,36.5287,25613.9619
2016-06-07 15:10:00,60.27,60.28,60.26,60.26,51010.98595466556,36.5287,36.5348,36.5227,36.5227,51010.986
2016-06-07 15:15:00,60.26,60.27,60.24,60.24,31654.846335697403,36.5227,36.5287,36.5106,36.5106,31654.8463
2016-06-07 15:20:00,60.24,60.26,60.24,60.25,30079.265748852737,36.5106,36.5227,36.5106,36.5166,30079.2657
2016-06-07 15:25:00,60.25,60.31,60.25,60.31,43148.37991934363,36.5166,36.553,36.5166,36.553,43148.3799
2016-06-07 15:30:00,60.32,60.33,60.28,60.28,56045.05632040051,36.559,36.5651,36.5348,36.5348,56045.0563
2016-06-07 15:35:00,60.29,60.3,60.19,60.19,48833.263801974696,36.5409,36.5469,36.4803,36.4803,48833.2638
2016-06-07 15:40:00,60.19,60.21,60.15,60.16,69719.0933110833,36.4803,36.4924,36.456,36.4621,69719.0933
2016-06-07 15:45:00,60.16,60.18,60.12,60.12,96990.68279794187,36.4621,36.4742,36.4378,36.4378,96990.6828
2016-06-07 15:50:00,60.12,60.17,60.12,60.12,83366.70838548186,36.4378,36.4681,36.4378,36.4378,83366.7084
2016-06-07 15:55:00,60.12,60.17,60.12,60.15,186750.104297038,36.4378,36.4681,36.4378,36.456,186750.1043
2016-06-08 09:30:00,60.04,60.17,59.96,60.07,37357.80837157559,36.3893,36.4681,36.3409,36.4075,37357.8084
2016-06-08 09:35:00,60.07,60.15,59.83,60.04,41610.346266166045,36.4075,36.456,36.2621,36.3893,41610.3463
2016-06-08 09:40:00,60.07,60.17,60.0,60.15,32240.30037546933,36.4075,36.4681,36.3651,36.456,32240.3004
2016-06-08 09:45:00,60.12,60.18,60.07,60.13,39358.920873313866,36.4378,36.4742,36.4075,36.4439,39358.9209
2016-06-08 09:50:00,60.13,60.15,60.03,60.08,58824.92003893757,36.4439,36.456,36.3833,36.4136,58824.92
2016-06-08 09:55:00,60.08,60.17,60.07,60.17,26591.5727993325,36.4136,36.4681,36.4075,36.4681,26591.5728
2016-06-08 10:00:00,60.15,60.15,59.99,60.02,44730.91364205257,36.456,36.456,36.359,36.3772,44730.9136
2016-06-08 10:05:00,60.01,60.02,59.89,59.9,27039.3547489918,36.3712,36.3772,36.2984,36.3045,27039.3547
2016-06-08 10:10:00,59.91,59.93,59.84,59.87,24002.22500347657,36.3106,36.3227,36.2681,36.2863,24002.225
2016-06-08 10:15:00,59.88,60.01,59.85,59.97,32564.316506744544,36.2924,36.3712,36.2742,36.3469,32564.3165
2016-06-08 10:20:00,59.97,60.09,59.92,59.94,56355.16617994716,36.3469,36.4196,36.3166,36.3287,56355.1662
2016-06-08 10:25:00,59.94,60.03,59.88,60.01,29456.264775413714,36.3287,36.3833,36.2924,36.3712,29456.2648
2016-06-08 10:30:00,60.01,60.06,59.97,59.97,22387.706855791963,36.3712,36.4015,36.3469,36.3469,22387.7069
2016-06-08 10:35:00,59.98,60.06,59.97,60.06,18648.310387984984,36.353,36.4015,36.3469,36.4015,18648.3104
2016-06-08 10:40:00,60.05,60.05,59.97,60.0,17909.887359199,36.3954,36.3954,36.3469,36.3651,17909.8874
2016-06-08 10:45:00,60.01,60.05,59.98,60.04,17524.683632318178,36.3712,36.3954,36.353,36.3893,17524.6836
2016-06-08 10:50:00,60.05,60.06,60.0,60.02,22966.207759699628,36.3954,36.4015,36.3651,36.3772,22966.2078
2016-06-08 10:55:00,60.02,60.04,60.02,60.02,15512.446113197051,36.3772,36.3893,36.3772,36.3772,15512.4461
2016-06-08 11:00:00,60.02,60.04,60.0,60.02,15017.382839660688,36.3772,36.3893,36.3651,36.3772,15017.3828
2016-06-08 11:05:00,60.02,60.06,60.02,60.02,30187.734668335423,36.3772,36.4015,36.3772,36.3772,30187.7347
2016-06-08 11:10:00,60.02,60.06,60.02,60.04,28965.373383395912,36.3772,36.4015,36.3772,36.3893,28965.3734
2016-06-08 11:15:00,60.04,60.05,59.99,59.99,21042.97037964122,36.3893,36.3954,36.359,36.359,21042.9704
2016-06-08 11:20:00,59.99,60.03,59.99,60.02,6668.057293839523,36.359,36.3833,36.359,36.3772,6668.0573
2016-06-08 11:25:00,60.03,60.06,60.03,60.04,34035.60005562509,36.3833,36.4015,36.3833,36.3893,34035.6001
2016-06-08 11:30:00,60.04,60.07,60.03,60.05,47175.63621193158,36.3893,36.4075,36.3833,36.3954,47175.6362
2016-06-08 11:35:00,60.05,60.07,60.04,60.06,51967.73744958977,36.3954,36.4075,36.3893,36.4015,51967.7374
2016-06-08 11:40:00,60.06,60.15,60.06,60.15,45638.99318592685,36.4015,36.456,36.4015,36.456,45638.9932
2016-06-08 11:45:00,60.15,60.19,60.15,60.15,44302.60047281324,36.456,36.4803,36.456,36.456,44302.6005
2016-06-08 11:50:00,60.15,60.19,60.15,60.17,12760.394938117091,36.456,36.4803,36.456,36.4681,12760.3949
2016-06-08 11:55:00,60.17,60.18,60.14,60.15,13774.162147128356,36.4681,36.4742,36.45,36.456,13774.1621
2016-06-08 12:00:00,60.14,60.17,60.14,60.17,21734.11208455013,36.45,36.4681,36.45,36.4681,21734.1121
2016-06-08 12:05:00,60.17,60.18,60.14,60.17,20093.172020581285,36.4681,36.4742,36.45,36.4681,20093.172
2016-06-08 12:10:00,60.17,60.21,60.17,60.19,11261.298845779447,36.4681,36.4924,36.4681,36.4803,11261.2988
2016-06-08 12:15:00,60.19,60.2,60.16,60.16,15157.836184119038,36.4803,36.4863,36.4621,36.4621,15157.8362
2016-06-08 12:20:00,60.17,60.25,60.16,60.24,11999.72187456543,36.4681,36.5166,36.4621,36.5106,11999.7219
2016-06-08 12:25:00,60.25,60.25,60.22,60.23,8204.70031984425,36.5166,36.5166,36.4984,36.5045,8204.7003
2016-06-08 12:30:00,60.24,60.24,60.22,60.22,13170.629954109305,36.5106,36.5106,36.4984,36.4984,13170.63
2016-06-08 12:35:00,60.23,60.23,60.17,60.18,20280.906688916704,36.5045,36.5045,36.4681,36.4742,20280.9067
2016-06-08 12:40:00,60.18,60.22,60.18,60.22,9970.796829370049,36.4742,36.4984,36.4742,36.4984,9970.7968
2016-06-08 12:45:00,60.22,60.22,60.18,60.21,18806.841885690446,36.4984,36.4984,36.4742,36.4924,18806.8419
2016-06-08 12:50:00,60.21,60.22,60.19,60.2,17754.137115839247,36.4924,36.4984,36.4803,36.4863,17754.1371
2016-06-08 12:55:00,60.2,60.23,60.19,60.22,31724.37769434015,36.4863,36.5045,36.4803,36.4984,31724.3777
2016-06-08 13:00:00,60.22,60.22,60.2,60.2,10339.31303017661,36.4984,36.4984,36.4863,36.4863,10339.313
2016-06-08 13:05:00,60.2,60.22,60.18,60.2,20357.39118342373,36.4863,36.4984,36.4742,36.4863,20357.3912
2016-06-08 13:10:00,60.19,60.21,60.17,60.17,13436.2397441246,36.4803,36.4924,36.4681,36.4681,13436.2397
2016-06-08 13:15:00,60.17,60.18,60.17,60.18,8101.793909052983,36.4681,36.4742,36.4681,36.4742,8101.7939
2016-06-08 13:20:00,60.18,60.19,60.12,60.14,10709.21985815603,36.4742,36.4803,36.4378,36.45,10709.2199
2016-06-08 13:25:00,60.14,60.15,60.09,60.09,10367.12557363371,36.45,36.456,36.4196,36.4196,10367.1256
2016-06-08 13:30:00,60.09,60.12,60.09,60.12,12383.534974273398,36.4196,36.4378,36.4196,36.4378,12383.535
2016-06-08 13:35:00,60.12,60.13,60.12,60.12,11138.92365456821,36.4378,36.4439,36.4378,36.4378,11138.9237
2016-06-08 13:40:00,60.12,60.17,60.12,60.16,11959.393686552636,36.4378,36.4681,36.4378,36.4621,11959.3937
2016-06-08 13:45:00,60.16,60.17,60.16,60.17,33849.256014462524,36.4621,36.4681,36.4621,36.4681,33849.256
2016-06-08 13:50:00,60.18,60.21,60.18,60.2,16802.948129606455,36.4742,36.4924,36.4742,36.4863,16802.9481
2016-06-08 13:55:00,60.2,60.27,60.17,60.27,63240.16131275205,36.4863,36.5287,36.4681,36.5287,63240.1613
2016-06-08 14:00:00,60.27,60.27,60.19,60.19,18423.02878598248,36.5287,36.5287,36.4803,36.4803,18423.0288
2016-06-08 14:05:00,60.19,60.2,60.16,60.19,33732.44333194271,36.4803,36.4863,36.4621,36.4803,33732.4433
2016-06-08 14:10:00,60.2,60.22,60.18,60.22,35729.383952162425,36.4863,36.4984,36.4742,36.4984,35729.384
2016-06-08 14:15:00,60.22,60.25,60.19,60.22,30401.891252955083,36.4984,36.5166,36.4803,36.4984,30401.8913
2016-06-08 14:20:00,60.25,60.27,60.23,60.27,15495.758587122791,36.5166,36.5287,36.5045,36.5287,15495.7586
2016-06-08 14:25:00,60.27,60.33,60.27,60.33,17744.40272562926,36.5287,36.5651,36.5287,36.5651,17744.4027
2016-06-08 14:30:00,60.34,60.34,60.3,60.33,20486.719510499235,36.5712,36.5712,36.5469,36.5651,20486.7195
2016-06-08 14:35:00,60.33,60.38,60.32,60.37,26337.088026700043,36.5651,36.5954,36.559,36.5894,26337.088
2016-06-08 14:40:00,60.37,60.38,60.34,60.35,84568.21026282854,36.5894,36.5954,36.5712,36.5772,84568.2103
2016-06-08 14:45:00,60.36,60.38,60.31,60.34,15640.38381309971,36.5833,36.5954,36.553,36.5712,15640.3838
2016-06-08 14:50:00,60.34,60.43,60.34,60.42,34487.553886802954,36.5712,36.6257,36.5712,36.6197,34487.5539
2016-06-08 14:55:00,60.43,60.45,60.42,60.43,30442.21944096788,36.6257,36.6378,36.6197,36.6257,30442.2194
2016-06-08 15:00:00,60.44,60.5,60.43,60.5,81519.95549993048,36.6318,36.6681,36.6257,36.6681,81519.9555
2016-06-08 15:05:00,60.49,60.54,60.48,60.53,47181.19872062301,36.6621,36.6924,36.656,36.6863,47181.1987
2016-06-08 15:10:00,60.53,60.57,60.52,60.56,35626.47754137116,36.6863,36.7106,36.6803,36.7045,35626.4775
2016-06-08 15:15:00,60.56,60.56,60.51,60.51,33465.44291475456,36.7045,36.7045,36.6742,36.6742,33465.4429
2016-06-08 15:20:00,60.51,60.51,60.49,60.51,20874.70449172577,36.6742,36.6742,36.6621,36.6742,20874.7045
2016-06-08 15:25:00,60.51,60.53,60.5,60.51,45124.46113197052,36.6742,36.6863,36.6681,36.6742,45124.4611
2016-06-08 15:30:00,60.51,60.51,60.47,60.48,39128.076762619945,36.6742,36.6742,36.65,36.656,39128.0768
2016-06-08 15:35:00,60.48,60.53,60.48,60.51,49605.0618829092,36.656,36.6863,36.656,36.6742,49605.0619
2016-06-08 15:40:00,60.52,60.56,60.51,60.56,47649.84007787512,36.6803,36.7045,36.6742,36.7045,47649.8401
2016-06-08 15:45:00,60.56,60.61,60.55,60.59,58874.98261716034,36.7045,36.7348,36.6984,36.7227,58874.9826
2016-06-08 15:50:00,60.59,60.61,60.55,60.56,73603.1150048672,36.7227,36.7348,36.6984,36.7045,73603.115
2016-06-08 15:55:00,60.55,60.58,60.5,60.55,262494.7851481018,36.6984,36.7166,36.6681,36.6984,262494.7851
2016-06-09 09:30:00,60.25,60.53,60.25,60.38,59909.60923376443,36.5166,36.6863,36.5166,36.5954,59909.6092
2016-06-09 09:35:00,60.38,60.4,60.27,60.4,25157.83618411904,36.5954,36.6075,36.5287,36.6075,25157.8362
2016-06-09 09:40:00,60.43,60.44,60.37,60.39,41597.83062161035,36.6257,36.6318,36.5894,36.6015,41597.8306
2016-06-09 09:45:00,60.39,60.56,60.35,60.55,28087.887637324435,36.6015,36.7045,36.5772,36.6984,28087.8876
2016-06-09 09:50:00,60.58,60.64,60.55,60.61,31729.94020303157,36.7166,36.753,36.6984,36.7348,31729.9402
2016-06-09 09:55:00,60.61,60.63,60.53,60.62,22800.723126129888,36.7348,36.7469,36.6863,36.7409,22800.7231
2016-06-09 10:00:00,60.58,60.58,60.35,60.37,39123.90488110138,36.7166,36.7166,36.5772,36.5894,39123.9049
2016-06-09 10:05:00,60.37,60.38,60.28,60.32,20660.547907106105,36.5894,36.5954,36.5348,36.559,20660.5479
2016-06-09 10:10:00,60.3,60.4,60.3,60.36,17740.230844110694,36.5469,36.6075,36.5469,36.5833,17740.2308
2016-06-09 10:15:00,60.37,60.45,60.36,60.43,21882.909192045616,36.5894,36.6378,36.5833,36.6257,21882.9092
2016-06-09 10:20:00,60.43,60.43,60.37,60.38,19835.905993603115,36.6257,36.6257,36.5894,36.5954,19835.906
2016-06-09 10:25:00,60.39,60.4,60.37,60.39,46887.77638715061,36.6015,36.6075,36.5894,36.6015,46887.7764
2016-06-09 10:30:00,60.39,60.4,60.3,60.3,26113.1970518704,36.6015,36.6075,36.5469,36.5469,26113.1971
2016-06-09 10:35:00,60.3,60.38,60.27,60.38,23710.19329717703,36.5469,36.5954,36.5287,36.5954,23710.1933
2016-06-09 10:40:00,60.38,60.4,60.32,60.38,21823.11222361285,36.5954,36.6075,36.559,36.5954,21823.1122
2016-06-09 10:45:00,60.38,60.4,60.38,60.4,22860.52009456265,36.5954,36.6075,36.5954,36.6075,22860.5201
2016-06-09 10:50:00,60.4,60.45,60.38,60.44,37517.73049645391,36.6075,36.6378,36.5954,36.6318,37517.7305
2016-06-09 10:55:00,60.44,60.44,60.35,60.38,20604.922820191907,36.6318,36.6318,36.5772,36.5954,20604.9228
2016-06-09 11:00:00,60.38,60.39,60.33,60.37,12129.05020164094,36.5954,36.6015,36.5651,36.5894,12129.0502
2016-06-09 11:05:00,60.38,60.43,60.38,60.42,26054.790710610487,36.5954,36.6257,36.5954,36.6197,26054.7907
2016-06-09 11:10:00,60.43,60.47,60.42,60.43,24801.83562786817,36.6257,36.65,36.6197,36.6257,24801.8356
2016-06-09 11:15:00,60.44,60.45,60.41,60.43,26154.915867056043,36.6318,36.6378,36.6136,36.6257,26154.9159
2016-06-09 11:20:00,60.43,60.45,60.4,60.42,31866.22166597136,36.6257,36.6378,36.6075,36.6197,31866.2217
2016-06-09 11:25:00,60.42,60.45,60.4,60.4,35330.273953553056,36.6197,36.6378,36.6075,36.6075,35330.274
2016-06-09 11:30:00,60.4,60.4,60.32,60.38,24875.53886802948,36.6075,36.6075,36.559,36.5954,24875.5389
2016-06-09 11:35:00,60.38,60.38,60.34,60.38,18047.55944931164,36.5954,36.5954,36.5712,36.5954,18047.5594
2016-06-09 11:40:00,60.38,60.39,60.37,60.38,19749.687108886108,36.5954,36.6015,36.5894,36.5954,19749.6871
2016-06-09 11:45:00,60.38,60.39,60.33,60.33,18798.49812265332,36.5954,36.6015,36.5651,36.5651,18798.4981
2016-06-09 11:50:00,60.33,60.37,60.3,60.37,20328.188012793773,36.5651,36.5894,36.5469,36.5894,20328.188
2016-06-09 11:55:00,60.36,60.38,60.33,60.35,17286.88638575998,36.5833,36.5954,36.5651,36.5772,17286.8864
2016-06-09 12:00:00,60.35,60.38,60.34,60.37,15661.243220692531,36.5772,36.5954,36.5712,36.5894,15661.2432
2016-06-09 12:05:00,60.36,60.39,60.35,60.37,13071.895424836604,36.5833,36.6015,36.5772,36.5894,13071.8954
2016-06-09 12:10:00,60.37,60.38,60.3,60.33,15527.743012098455,36.5894,36.5954,36.5469,36.5651,15527.743
2016-06-09 12:15:00,60.33,60.34,60.3,60.32,12795.160617438463,36.5651,36.5712,36.5469,36.559,12795.1606
2016-06-09 12:20:00,60.32,60.35,60.32,60.33,18178.278403560005,36.559,36.5772,36.559,36.5651,18178.2784
2016-06-09 12:25:00,60.33,60.38,60.33,60.36,13487.692949520237,36.5651,36.5954,36.5651,36.5833,13487.6929
2016-06-09 12:30:00,60.37,60.4,60.33,60.34,26855.791962174942,36.5894,36.6075,36.5651,36.5712,26855.792
2016-06-09 12:35:00,60.34,60.36,60.33,60.35,14616.88221387846,36.5712,36.5833,36.5651,36.5772,14616.8822
2016-06-09 12:40:00,60.35,60.41,60.35,60.41,12966.207759699626,36.5772,36.6136,36.5772,36.6136,12966.2078
2016-06-09 12:45:00,60.42,60.44,60.42,60.44,12273.675427617856,36.6197,36.6318,36.6197,36.6318,12273.6754
2016-06-09 12:50:00,60.44,60.48,60.44,60.48,10696.704213600337,36.6318,36.656,36.6318,36.656,10696.7042
2016-06-09 12:55:00,60.47,60.51,60.47,60.48,19065.49853984147,36.65,36.6742,36.65,36.656,19065.4985
2016-06-09 13:00:00,60.49,60.51,60.4,60.4,17737.449589764987,36.6621,36.6742,36.6075,36.6075,17737.4496
2016-06-09 13:05:00,60.4,60.42,60.4,60.4,12611.597830621611,36.6075,36.6197,36.6075,36.6075,12611.5978
2016-06-09 13:10:00,60.4,60.4,60.3,60.33,13534.974273397303,36.6075,36.6075,36.5469,36.5651,13534.9743
2016-06-09 13:15:00,60.33,60.38,60.3,60.32,27200.66750104297,36.5651,36.5954,36.5469,36.559,27200.6675
2016-06-09 13:20:00,60.32,60.38,60.31,60.38,15264.91447642887,36.559,36.5954,36.553,36.5954,15264.9145
2016-06-09 13:25:00,60.39,60.4,60.35,60.38,15967.181198720624,36.6015,36.6075,36.5772,36.5954,15967.1812
2016-06-09 13:30:00,60.38,60.41,60.38,60.39,30749.548046168824,36.5954,36.6136,36.5954,36.6015,30749.548
2016-06-09 13:35:00,60.4,60.45,60.39,60.45,18246.4191350299,36.6075,36.6378,36.6015,36.6378,18246.4191
2016-06-09 13:40:00,60.45,60.46,60.43,60.46,21148.6580447782,36.6378,36.6439,36.6257,36.6439,21148.658
2016-06-09 13:45:00,60.45,60.45,60.41,60.41,15316.367681824504,36.6378,36.6378,36.6136,36.6136,15316.3677
2016-06-09 13:50:00,60.41,60.42,60.31,60.33,23512.724238631625,36.6136,36.6197,36.553,36.5651,23512.7242
2016-06-09 13:55:00,60.34,60.34,60.31,60.33,14697.538589904048,36.5712,36.5712,36.553,36.5651,14697.5386
2016-06-09 14:00:00,60.33,60.35,60.31,60.34,20987.345292727023,36.5651,36.5772,36.553,36.5712,20987.3453
2016-06-09 14:05:00,60.35,60.35,60.27,60.27,14223.334723960508,36.5772,36.5772,36.5287,36.5287,14223.3347
2016-06-09 14:10:00,60.27,60.31,60.25,60.3,93537.75552774302,36.5287,36.553,36.5166,36.5469,93537.7555
2016-06-09 14:15:00,60.3,60.31,60.24,60.27,50802.39187873731,36.5469,36.553,36.5106,36.5287,50802.3919
2016-06-09 14:20:00,60.27,60.33,60.25,60.3,24589.06967042136,36.5287,36.5651,36.5166,36.5469,24589.0697
2016-06-09 14:25:00,60.3,60.35,60.3,60.33,17900.152968989016,36.5469,36.5772,36.5469,36.5651,17900.153
2016-06-09 14:30:00,60.33,60.43,60.33,60.42,19020.99847031011,36.5651,36.6257,36.5651,36.6197,19020.9985
2016-06-09 14:35:00,60.43,60.45,60.42,60.44,15259.351967737452,36.6257,36.6378,36.6197,36.6318,15259.352
2016-06-09 14:40:00,60.44,60.45,60.39,60.45,19339.4520928939,36.6318,36.6378,36.6015,36.6378,19339.4521
2016-06-09 14:45:00,60.45,60.45,60.38,60.4,20189.125295508275,36.6378,36.6378,36.5954,36.6075,20189.1253
2016-06-09 14:50:00,60.4,60.41,60.35,60.35,16204.978445278824,36.6075,36.6136,36.5772,36.5772,16204.9784
2016-06-09 14:55:00,60.35,60.37,60.34,60.35,19173.96745932416,36.5772,36.5894,36.5712,36.5772,19173.9675
2016-06-09 15:00:00,60.35,60.35,60.33,60.33,56403.83813099709,36.5772,36.5772,36.5651,36.5651,56403.8381
2016-06-09 15:05:00,60.33,60.36,60.33,60.35,41870.39354748992,36.5651,36.5833,36.5651,36.5772,41870.3935
2016-06-09 15:10:00,60.35,60.35,60.3,60.3,31930.190515922684,36.5772,36.5772,36.5469,36.5469,31930.1905
2016-06-09 15:15:00,60.3,60.33,60.28,60.3,50408.844388819365,36.5469,36.5651,36.5348,36.5469,50408.8444
2016-06-09 15:20:00,60.3,60.3,60.26,60.28,27983.59059936032,36.5469,36.5469,36.5227,36.5348,27983.5906
2016-06-09 15:25:00,60.29,60.32,60.28,60.31,68435.54443053818,36.5409,36.559,36.5348,36.553,68435.5444
2016-06-09 15:30:00,60.31,60.31,60.27,60.29,69424.28035043806,36.553,36.553,36.5287,36.5409,69424.2804
2016-06-09 15:35:00,60.28,60.3,60.27,60.3,48449.45070226672,36.5348,36.5469,36.5287,36.5469,48449.4507
2016-06-09 15:40:00,60.3,60.38,60.29,60.33,72019.1906549854,36.5469,36.5954,36.5409,36.5651,72019.1907
2016-06-09 15:45:00,60.33,60.39,60.33,60.37,71597.83062161035,36.5651,36.6015,36.5651,36.5894,71597.8306
2016-06-09 15:50:00,60.37,60.37,60.33,60.33,61019.32971770269,36.5894,36.5894,36.5651,36.5651,61019.3297
2016-06-09 15:55:00,60.33,60.33,60.2,60.2,341987.2062300098,36.5651,36.5651,36.4863,36.4863,341987.2062
2016-06-10 09:30:00,59.83,60.01,59.76,59.99,28069.809484077323,36.2621,36.3712,36.2196,36.359,28069.8095
2016-06-10 09:35:00,59.97,59.97,59.63,59.75,54697.53858990405,36.3469,36.3469,36.1408,36.2136,54697.5386
2016-06-10 09:40:00,59.75,59.75,59.61,59.73,50770.40745376165,36.2136,36.2136,36.1287,36.2015,50770.4075
2016-06-10 09:45:00,59.72,59.72,59.6,59.63,46453.90070921986,36.1954,36.1954,36.1227,36.1408,46453.9007
2016-06-10 09:50:00,59.65,59.69,59.58,59.63,35543.03991099986,36.153,36.1772,36.1105,36.1408,35543.0399
2016-06-10 09:55:00,59.63,59.74,59.59,59.59,42676.9573077458,36.1408,36.2075,36.1166,36.1166,42676.9573
2016-06-10 10:00:00,59.58,59.6,59.47,59.48,42396.0506188291,36.1105,36.1227,36.0439,36.0499,42396.0506
2016-06-10 10:05:00,59.48,59.48,59.4,59.4,29121.12362675567,36.0499,36.0499,36.0014,36.0014,29121.1236
2016-06-10 10:10:00,59.4,59.4,59.34,59.34,40311.50048671952,36.0014,36.0014,35.9651,35.9651,40311.5005
2016-06-10 10:15:00,59.34,59.39,59.25,59.38,55314.97705465165,35.9651,35.9954,35.9105,35.9893,55314.9771
2016-06-10 10:20:00,59.39,59.5,59.38,59.5,33671.255736337094,35.9954,36.0621,35.9893,36.0621,33671.2557
2016-06-10 10:25:00,59.51,59.54,59.46,59.46,20445.00069531359,36.0681,36.0863,36.0378,36.0378,20445.0007
2016-06-10 10:30:00,59.46,59.56,59.45,59.53,38799.888749826176,36.0378,36.0984,36.0318,36.0802,38799.8887
2016-06-10 10:35:00,59.54,59.55,59.47,59.48,20205.81282158253,36.0863,36.0924,36.0439,36.0499,20205.8128
2016-06-10 10:40:00,59.48,59.48,59.37,59.37,35787.79029342234,36.0499,36.0499,35.9833,35.9833,35787.7903
2016-06-10 10:45:00,59.35,59.38,59.31,59.38,30866.36072868864,35.9711,35.9893,35.9469,35.9893,30866.3607
2016-06-10 10:50:00,59.38,59.47,59.38,59.4,33765.818384091224,35.9893,36.0439,35.9893,36.0014,33765.8184
2016-06-10 10:55:00,59.4,59.47,59.4,59.41,21332.22083159505,36.0014,36.0439,36.0014,36.0075,21332.2208
2016-06-10 11:00:00,59.41,59.43,59.34,59.43,37762.48087887638,36.0075,36.0196,35.9651,36.0196,37762.4809
2016-06-10 11:05:00,59.43,59.47,59.41,59.47,32503.128911138927,36.0196,36.0439,36.0075,36.0439,32503.1289
2016-06-10 11:10:00,59.47,59.47,59.42,59.43,28684.46669447921,36.0439,36.0439,36.0136,36.0196,28684.4667
2016-06-10 11:15:00,59.43,59.45,59.4,59.45,24007.78751216799,36.0196,36.0318,36.0014,36.0318,24007.7875
2016-06-10 11:20:00,59.45,59.51,59.42,59.49,29681.546377416216,36.0318,36.0681,36.0136,36.056,29681.5464
2016-06-10 11:25:00,59.5,59.51,59.46,59.47,33423.724099568906,36.0621,36.0681,36.0378,36.0439,33423.7241
2016-06-10 11:30:00,59.47,59.49,59.42,59.43,49603.67125573634,36.0439,36.056,36.0136,36.0196,49603.6713
2016-06-10 11:35:00,59.43,59.45,59.39,59.42,64399.94437491309,36.0196,36.0318,35.9954,36.0136,64399.9444
2016-06-10 11:40:00,59.42,59.44,59.38,59.38,44183.00653594772,36.0136,36.0257,35.9893,35.9893,44183.0065
2016-06-10 11:45:00,59.38,59.4,59.38,59.4,19710.74954804617,35.9893,36.0014,35.9893,36.0014,19710.7495
2016-06-10 11:50:00,59.4,59.44,59.38,59.41,31714.643304130164,36.0014,36.0257,35.9893,36.0075,31714.6433
2016-06-10 11:55:00,59.42,59.46,59.41,59.43,24330.41301627034,36.0136,36.0378,36.0075,36.0196,24330.413
2016-06-10 12:00:00,59.43,59.46,59.42,59.44,21914.89361702128,36.0196,36.0378,36.0136,36.0257,21914.8936
2016-06-10 12:05:00,59.45,59.45,59.38,59.39,18188.01279376999,36.0318,36.0318,35.9893,35.9954,18188.0128
2016-06-10 12:10:00,59.39,59.44,59.38,59.4,33678.208872201365,35.9954,36.0257,35.9893,36.0014,33678.2089
2016-06-10 12:15:00,59.4,59.43,59.38,59.39,10051.453205395634,36.0014,36.0196,35.9893,35.9954,10051.4532
2016-06-10 12:20:00,59.39,59.39,59.33,59.35,17003.198442497567,35.9954,35.9954,35.959,35.9711,17003.1984
2016-06-10 12:25:00,59.34,59.38,59.33,59.38,13494.64608538451,35.9651,35.9893,35.959,35.9893,13494.6461
2016-06-10 12:30:00,59.38,59.38,59.32,59.35,17380.05840634126,35.9893,35.9893,35.953,35.9711,17380.0584
2016-06-10 12:35:00,59.36,59.46,59.36,59.46,36298.1504658601,35.9772,36.0378,35.9772,36.0378,36298.1505
2016-06-10 12:40:00,59.46,59.51,59.41,59.43,49150.32679738563,36.0378,36.0681,36.0075,36.0196,49150.3268
2016-06-10 12:45:00,59.43,59.43,59.39,59.42,32120.70643860381,36.0196,36.0196,35.9954,36.0136,32120.7064
2016-06-10 12:50:00,59.42,59.51,59.42,59.51,22633.84786538729,36.0136,36.0681,36.0136,36.0681,22633.8479
2016-06-10 12:55:00,59.51,59.58,59.51,59.57,17946.04366569323,36.0681,36.1105,36.0681,36.1045,17946.0437
2016-06-10 13:00:00,59.57,59.58,59.53,59.56,20610.48532888333,36.1045,36.1105,36.0802,36.0984,20610.4853
2016-06-10 13:05:00,59.56,59.58,59.51,59.51,17113.05798915311,36.0984,36.1105,36.0681,36.0681,17113.058
2016-06-10 13:10:00,59.52,59.56,59.51,59.51,16419.135029898487,36.0742,36.0984,36.0681,36.0681,16419.135
2016-06-10 13:15:00,59.51,59.53,59.5,59.51,14789.319983312476,36.0681,36.0802,36.0621,36.0681,14789.32
2016-06-10 13:20:00,59.51,59.58,59.51,59.58,14507.022667222918,36.0681,36.1105,36.0681,36.1105,14507.0227
2016-06-10 13:25:00,59.58,59.6,59.55,59.56,26802.94812960645,36.1105,36.1227,36.0924,36.0984,26802.9481
2016-06-10 13:30:00,59.56,59.56,59.5,59.51,13091.364205256572,36.0984,36.0984,36.0621,36.0681,13091.3642
2016-06-10 13:35:00,59.51,59.51,59.43,59.43,18587.122792379363,36.0681,36.0681,36.0196,36.0196,18587.1228
2016-06-10 13:40:00,59.44,59.51,59.44,59.47,19200.3893756084,36.0257,36.0681,36.0257,36.0439,19200.3894
2016-06-10 13:45:00,59.47,59.47,59.38,59.38,22188.847170073703,36.0439,36.0439,35.9893,35.9893,22188.8472
2016-06-10 13:50:00,59.38,59.38,59.31,59.33,17441.246001946878,35.9893,35.9893,35.9469,35.959,17441.246
2016-06-10 13:55:00,59.33,59.37,59.29,59.3,25447.086636072872,35.959,35.9833,35.9348,35.9408,25447.0866
2016-06-10 14:00:00,59.31,59.32,59.24,59.28,25346.96147962732,35.9469,35.953,35.9045,35.9287,25346.9615
2016-06-10 14:05:00,59.28,59.29,59.22,59.25,24128.772076206373,35.9287,35.9348,35.8924,35.9105,24128.7721
2016-06-10 14:10:00,59.24,59.26,59.18,59.19,18492.560144625226,35.9045,35.9166,35.8681,35.8742,18492.5601
2016-06-10 14:15:00,59.19,59.21,59.17,59.18,27683.215130023644,35.8742,35.8863,35.862,35.8681,27683.2151
2016-06-10 14:20:00,59.18,59.24,59.18,59.23,25323.32081768878,35.8681,35.9045,35.8681,35.8984,25323.3208
2016-06-10 14:25:00,59.23,59.23,59.19,59.21,32293.14420803783,35.8984,35.8984,35.8742,35.8863,32293.1442
2016-06-10 14:30:00,59.21,59.23,59.2,59.23,20884.438881935755,35.8863,35.8984,35.8802,35.8984,20884.4389
2016-06-10 14:35:00,59.23,59.29,59.21,59.25,31136.142400222503,35.8984,35.9348,35.8863,35.9105,31136.1424
2016-06-10 14:40:00,59.25,59.27,59.24,59.26,19187.873731052707,35.9105,35.9227,35.9045,35.9166,19187.8737
2016-06-10 14:45:00,59.27,59.27,59.17,59.18,32183.284661382288,35.9227,35.9227,35.862,35.8681,32183.2847
2016-06-10 14:50:00,59.17,59.21,59.17,59.2,20668.891670143235,35.862,35.8863,35.862,35.8802,20668.8917
2016-06-10 14:55:00,59.2,59.21,59.17,59.19,30065.359477124184,35.8802,35.8863,35.862,35.8742,30065.3595
2016-06-10 15:00:00,59.2,59.22,59.17,59.21,29140.59240717564,35.8802,35.8924,35.862,35.8863,29140.5924
2016-06-10 15:05:00,59.21,59.22,59.16,59.17,22501.73828396607,35.8863,35.8924,35.856,35.862,22501.7383
2016-06-10 15:10:00,59.17,59.2,59.17,59.18,59584.20247531637,35.862,35.8802,35.862,35.8681,59584.2025
2016-06-10 15:15:00,59.18,59.21,59.18,59.21,34210.81907940481,35.8681,35.8863,35.8681,35.8863,34210.8191
2016-06-10 15:20:00,59.21,59.22,59.2,59.21,52931.442080378256,35.8863,35.8924,35.8802,35.8863,52931.4421
2016-06-10 15:25:00,59.21,59.22,59.19,59.21,45790.57154776805,35.8863,35.8924,35.8742,35.8863,45790.5715
2016-06-10 15:30:00,59.21,59.29,59.21,59.28,87328.60520094563,35.8863,35.9348,35.8863,35.9287,87328.6052
2016-06-10 15:35:00,59.28,59.31,59.25,59.28,73012.09845640384,35.9287,35.9469,35.9105,35.9287,73012.0985
2016-06-10 15:40:00,59.28,59.28,59.24,59.25,75625.08691419831,35.9287,35.9287,35.9045,35.9105,75625.0869
2016-06-10 15:45:00,59.25,59.41,59.23,59.4,133135.86427478795,35.9105,36.0075,35.8984,36.0014,133135.8643
2016-06-10 15:50:00,59.4,59.4,59.33,59.34,61225.142539285225,36.0014,36.0014,35.959,35.9651,61225.1425
2016-06-10 15:55:00,59.33,59.36,59.3,59.3,184174.6627729106,35.959,35.9772,35.9408,35.9408,184174.6628
2016-06-13 09:30:00,59.2,59.73,59.02,59.62,80629.9541093033,35.8802,36.2015,35.7711,36.1348,80629.9541
2016-06-13 09:35:00,59.7,59.84,59.59,59.82,51771.65901821722,36.1833,36.2681,36.1166,36.256,51771.659
2016-06-13 09:40:00,59.79,59.91,59.77,59.79,74287.30357391183,36.2378,36.3106,36.2257,36.2378,74287.3036
2016-06-13 09:45:00,59.79,59.97,59.73,59.93,52002.50312891114,36.2378,36.3469,36.2015,36.3227,52002.5031
2016-06-13 09:50:00,59.96,59.97,59.87,59.94,46003.337505214855,36.3409,36.3469,36.2863,36.3287,46003.3375
2016-06-13 09:55:00,59.94,59.99,59.89,59.92,45623.69628702545,36.3287,36.359,36.2984,36.3166,45623.6963
2016-06-13 10:00:00,59.94,60.04,59.82,59.83,29428.452231956613,36.3287,36.3893,36.256,36.2621,29428.4522
2016-06-13 10:05:00,59.84,59.88,59.78,59.81,21863.440411625645,36.2681,36.2924,36.2318,36.2499,21863.4404
2016-06-13 10:10:00,59.83,59.89,59.73,59.74,28562.091503267977,36.2621,36.2984,36.2015,36.2075,28562.0915
2016-06-13 10:15:00,59.74,59.84,59.74,59.79,23846.474760116813,36.2075,36.2681,36.2075,36.2378,23846.4748
2016-06-13 10:20:00,59.79,59.86,59.75,59.84,27683.215130023644,36.2378,36.2802,36.2136,36.2681,27683.2151
2016-06-13 10:25:00,59.87,59.96,59.83,59.95,32670.004171881523,36.2863,36.3409,36.2621,36.3348,32670.0042
2016-06-13 10:30:00,59.96,60.0,59.94,59.99,34775.413711583926,36.3409,36.3651,36.3287,36.359,34775.4137
2016-06-13 10:35:00,60.0,60.04,59.94,59.95,34454.178834654434,36.3651,36.3893,36.3287,36.3348,34454.1788
2016-06-13 10:40:00,59.96,59.99,59.94,59.94,16075.650118203312,36.3409,36.359,36.3287,36.3287,16075.6501
2016-06-13 10:45:00,59.94,59.97,59.89,59.91,30165.484633569744,36.3287,36.3469,36.2984,36.3106,30165.4846
2016-06-13 10:50:00,59.91,59.94,59.87,59.92,25860.1029064108,36.3106,36.3287,36.2863,36.3166,25860.1029
2016-06-13 10:55:00,59.92,59.94,59.87,59.9,27037.964121818943,36.3166,36.3287,36.2863,36.3045,27037.9641
2016-06-13 11:00:00,59.91,59.93,59.81,59.87,38997.35780837158,36.3106,36.3227,36.2499,36.2863,38997.3578
2016-06-13 11:05:00,59.88,59.89,59.82,59.83,32572.660269781674,36.2924,36.2984,36.256,36.2621,32572.6603
2016-06-13 11:10:00,59.84,59.87,59.79,59.81,37245.16757057433,36.2681,36.2863,36.2378,36.2499,37245.1676
2016-06-13 11:15:00,59.8,59.84,59.8,59.81,29260.186344041165,36.2439,36.2681,36.2439,36.2499,29260.1863
2016-06-13 11:20:00,59.82,59.82,59.8,59.81,20652.20414406897,36.256,36.256,36.2439,36.2499,20652.2041
2016-06-13 11:25:00,59.81,59.83,59.76,59.82,55741.899596718125,36.2499,36.2621,36.2196,36.256,55741.8996
2016-06-13 11:30:00,59.82,59.82,59.71,59.71,38737.3105270477,36.256,36.256,36.1893,36.1893,38737.3105
2016-06-13 11:35:00,59.71,59.76,59.65,59.69,32857.73884021694,36.1893,36.2196,36.153,36.1772,32857.7388
2016-06-13 11:40:00,59.71,59.74,59.7,59.72,22722.84800445001,36.1893,36.2075,36.1833,36.1954,22722.848
2016-06-13 11:45:00,59.74,59.76,59.7,59.72,57028.22973160896,36.2075,36.2196,36.1833,36.1954,57028.2297
2016-06-13 11:50:00,59.72,59.73,59.67,59.69,29621.74940898345,36.1954,36.2015,36.1651,36.1772,29621.7494
2016-06-13 11:55:00,59.69,59.7,59.65,59.65,29204.561257126967,36.1772,36.1833,36.153,36.153,29204.5613
2016-06-13 12:00:00,59.66,59.69,59.65,59.66,18607.98219997219,36.159,36.1772,36.153,36.159,18607.9822
2016-06-13 12:05:00,59.66,59.68,59.66,59.66,9040.46725073008,36.159,36.1712,36.159,36.159,9040.4673
2016-06-13 12:10:00,59.66,59.71,59.66,59.71,16839.104436100683,36.159,36.1893,36.159,36.1893,16839.1044
2016-06-13 12:15:00,59.72,59.77,59.72,59.76,10095.953274926993,36.1954,36.2257,36.1954,36.2196,10095.9533
2016-06-13 12:20:00,59.76,59.86,59.74,59.76,42681.12918926437,36.2196,36.2802,36.2075,36.2196,42681.1292
2016-06-13 12:25:00,59.76,59.79,59.72,59.78,18124.043943818662,36.2196,36.2378,36.1954,36.2318,18124.0439
2016-06-13 12:30:00,59.78,59.79,59.74,59.75,20831.595049367268,36.2318,36.2378,36.2075,36.2136,20831.595
2016-06-13 12:35:00,59.75,59.8,59.74,59.76,22364.06619385343,36.2136,36.2439,36.2075,36.2196,22364.0662
2016-06-13 12:40:00,59.76,59.83,59.76,59.78,17722.152690863582,36.2196,36.2621,36.2196,36.2318,17722.1527
2016-06-13 12:45:00,59.79,59.79,59.75,59.76,11316.923932693646,36.2378,36.2378,36.2136,36.2196,11316.9239
2016-06-13 12:50:00,59.76,59.83,59.76,59.81,17940.48115700181,36.2196,36.2621,36.2196,36.2499,17940.4812
2016-06-13 12:55:00,59.81,59.87,59.81,59.85,18208.872201362818,36.2499,36.2863,36.2499,36.2742,18208.8722
2016-06-13 13:00:00,59.84,59.87,59.81,59.81,9082.186065915728,36.2681,36.2863,36.2499,36.2499,9082.1861
2016-06-13 13:05:00,59.81,59.81,59.76,59.76,15928.243637880683,36.2499,36.2499,36.2196,36.2196,15928.2436
2016-06-13 13:10:00,59.76,59.79,59.75,59.76,16488.666388541234,36.2196,36.2378,36.2136,36.2196,16488.6664
2016-06-13 13:15:00,59.76,59.77,59.74,59.75,14561.25712696426,36.2196,36.2257,36.2075,36.2136,14561.2571
2016-06-13 13:20:00,59.76,59.78,59.72,59.77,46951.74523710194,36.2196,36.2318,36.1954,36.2257,46951.7452
2016-06-13 13:25:00,59.77,59.79,59.75,59.79,20051.453205395635,36.2257,36.2378,36.2136,36.2378,20051.4532
2016-06-13 13:30:00,59.79,59.79,59.76,59.76,24134.33458489779,36.2378,36.2378,36.2196,36.2196,24134.3346
2016-06-13 13:35:00,59.76,59.79,59.71,59.74,296964.26088165765,36.2196,36.2378,36.1893,36.2075,296964.2609
2016-06-13 13:40:00,59.74,59.81,59.71,59.81,33409.81782784036,36.2075,36.2499,36.1893,36.2499,33409.8178
2016-06-13 13:45:00,59.82,59.85,59.8,59.8,16976.776526213325,36.256,36.2742,36.2439,36.2439,16976.7765
2016-06-13 13:50:00,59.8,59.8,59.71,59.73,46915.58893060771,36.2439,36.2439,36.1893,36.2015,46915.5889
2016-06-13 13:55:00,59.74,59.74,59.69,59.72,23149.77054651648,36.2075,36.2075,36.1772,36.1954,23149.7705
2016-06-13 14:00:00,59.73,59.76,59.69,59.69,65295.50827423168,36.2015,36.2196,36.1772,36.1772,65295.5083
2016-06-13 14:05:00,59.7,59.75,59.7,59.71,23045.47350855236,36.1833,36.2136,36.1833,36.1893,23045.4735
2016-06-13 14:10:00,59.71,59.74,59.69,59.74,28347.934918648312,36.1893,36.2075,36.1772,36.2075,28347.9349
2016-06-13 14:15:00,59.74,59.76,59.71,59.74,28449.450702266724,36.2075,36.2196,36.1893,36.2075,28449.4507
2016-06-13 14:20:00,59.74,59.78,59.73,59.76,27514.949242108192,36.2075,36.2318,36.2015,36.2196,27514.9492
2016-06-13 14:25:00,59.76,59.79,59.72,59.76,160123.7658183841,36.2196,36.2378,36.1954,36.2196,160123.7658
2016-06-13 14:30:00,59.76,59.86,59.72,59.85,26172.99402030316,36.2196,36.2802,36.1954,36.2742,26172.994
2016-06-13 14:35:00,59.86,59.87,59.82,59.84,32461.41009595328,36.2802,36.2863,36.256,36.2681,32461.4101
2016-06-13 14:40:00,59.83,59.89,59.83,59.86,27256.29258795717,36.2621,36.2984,36.2621,36.2802,27256.2926
2016-06-13 14:45:00,59.86,59.87,59.8,59.8,17941.871784174666,36.2802,36.2863,36.2439,36.2439,17941.8718
2016-06-13 14:50:00,59.79,59.79,59.73,59.77,29974.968710888614,36.2378,36.2378,36.2015,36.2257,29974.9687
2016-06-13 14:55:00,59.77,59.78,59.69,59.71,88562.09150326798,36.2257,36.2318,36.1772,36.1893,88562.0915
2016-06-13 15:00:00,59.71,59.75,59.68,59.7,169595.32749269923,36.1893,36.2136,36.1712,36.1833,169595.3275
2016-06-13 15:05:00,59.69,59.7,59.63,59.63,51752.19023779725,36.1772,36.1833,36.1408,36.1408,51752.1902
2016-06-13 15:10:00,59.64,59.68,59.58,59.61,32440.55068836045,36.1469,36.1712,36.1105,36.1287,32440.5507
2016-06-13 15:15:00,59.61,59.63,59.58,59.63,30218.32846613823,36.1287,36.1408,36.1105,36.1408,30218.3285
2016-06-13 15:20:00,59.63,59.65,59.61,59.62,102044.2219440968,36.1408,36.153,36.1287,36.1348,102044.2219
2016-06-13 15:25:00,59.62,59.66,59.6,59.63,46266.16604088444,36.1348,36.159,36.1227,36.1408,46266.166
2016-06-13 15:30:00,59.63,59.68,59.62,59.65,38158.80962314004,36.1408,36.1712,36.1348,36.153,38158.8096
2016-06-13 15:35:00,59.64,59.65,59.57,59.62,57471.839799749694,36.1469,36.153,36.1045,36.1348,57471.8398
2016-06-13 15:40:00,59.62,59.63,59.59,59.62,126522.04144068976,36.1348,36.1408,36.1166,36.1348,126522.0414
2016-06-13 15:45:00,59.61,59.63,59.57,59.61,261554.72117925185,36.1287,36.1408,36.1045,36.1287,261554.7212
2016-06-13 15:50:00,59.61,59.61,59.46,59.48,90895.5638993186,36.1287,36.1287,36.0378,36.0499,90895.5639
2016-06-13 15:55:00,59.48,59.48,59.36,59.38,239307.46766791824,36.0499,36.0499,35.9772,35.9893,239307.4677
2016-06-14 09:30:00,59.21,59.56,59.07,59.52,65073.007926574894,35.8863,36.0984,35.8014,36.0742,65073.0079
2016-06-14 09:35:00,59.48,59.58,59.35,59.53,77017.10471422612,36.0499,36.1105,35.9711,36.0802,77017.1047
2016-06-14 09:40:00,59.54,59.55,59.35,59.48,27869.559171186207,36.0863,36.0924,35.9711,36.0499,27869.5592
2016-06-14 09:45:00,59.49,59.49,59.28,59.37,26757.05743290224,36.056,36.056,35.9287,35.9833,26757.0574
2016-06-14 09:50:00,59.38,59.4,59.27,59.28,24960.36712557364,35.9893,36.0014,35.9227,35.9287,24960.3671
2016-06-14 09:55:00,59.3,59.31,59.21,59.26,39185.092476707,35.9408,35.9469,35.8863,35.9166,39185.0925
2016-06-14 10:00:00,59.23,59.32,59.18,59.25,50705.04797663747,35.8984,35.953,35.8681,35.9105,50705.048
2016-06-14 10:05:00,59.26,59.27,59.17,59.23,88816.57627590044,35.9166,35.9227,35.862,35.8984,88816.5763
2016-06-14 10:10:00,59.23,59.27,59.17,59.23,62333.47239605062,35.8984,35.9227,35.862,35.8984,62333.4724
2016-06-14 10:15:00,59.21,59.3,59.2,59.2,99180.92059518844,35.8863,35.9408,35.8802,35.8802,99180.9206
2016-06-14 10:20:00,59.2,59.22,59.17,59.17,41059.65790571548,35.8802,35.8924,35.862,35.862,41059.6579
2016-06-14 10:25:00,59.19,59.22,59.16,59.2,46973.995271867614,35.8742,35.8924,35.856,35.8802,46973.9953
2016-06-14 10:30:00,59.19,59.24,59.13,59.19,65138.36740369907,35.8742,35.9045,35.8378,35.8742,65138.3674
2016-06-14 10:35:00,59.2,59.24,59.14,59.17,66779.30746766792,35.8802,35.9045,35.8439,35.862,66779.3075
2016-06-14 10:40:00,59.17,59.23,59.12,59.18,28663.60728688639,35.862,35.8984,35.8317,35.8681,28663.6073
2016-06-14 10:45:00,59.18,59.21,59.09,59.14,43387.56779307468,35.8681,35.8863,35.8136,35.8439,43387.5678
2016-06-14 10:50:00,59.16,59.17,58.99,59.0,74060.63134473648,35.856,35.862,35.753,35.759,74060.6313
2016-06-14 10:55:00,59.01,59.08,58.97,59.07,30979.001529689893,35.7651,35.8075,35.7408,35.8014,30979.0015
2016-06-14 11:00:00,59.06,59.06,58.97,58.99,58614.93533583647,35.7954,35.7954,35.7408,35.753,58614.9353
2016-06-14 11:05:00,58.99,59.07,58.99,59.07,42756.22305659853,35.753,35.8014,35.753,35.8014,42756.2231
2016-06-14 11:10:00,59.07,59.17,59.03,59.07,51570.01807815325,35.8014,35.862,35.7772,35.8014,51570.0181
2016-06-14 11:15:00,59.07,59.07,59.02,59.05,13210.958142122096,35.8014,35.8014,35.7711,35.7893,13210.9581
2016-06-14 11:20:00,59.08,59.12,59.04,59.12,21631.20567375887,35.8075,35.8317,35.7833,35.8317,21631.2057
2016-06-14 11:25:00,59.12,59.12,59.06,59.09,32163.81588096232,35.8317,35.8317,35.7954,35.8136,32163.8159
2016-06-14 11:30:00,59.09,59.17,59.06,59.16,40310.10985954666,35.8136,35.862,35.7954,35.856,40310.1099
2016-06-14 11:35:00,59.16,59.24,59.13,59.22,47919.62174940899,35.856,35.9045,35.8378,35.8924,47919.6217
2016-06-14 11:40:00,59.23,59.23,59.2,59.2,19607.843137254906,35.8984,35.8984,35.8802,35.8802,19607.8431
2016-06-14 11:45:00,59.2,59.28,59.2,59.25,19684.327631761927,35.8802,35.9287,35.8802,35.9105,19684.3276
2016-06-14 11:50:00,59.25,59.27,59.23,59.26,17968.293700458908,35.9105,35.9227,35.8984,35.9166,17968.2937
2016-06-14 11:55:00,59.26,59.26,59.19,59.19,39396.46780698095,35.9166,35.9166,35.8742,35.8742,39396.4678
2016-06-14 12:00:00,59.2,59.29,59.18,59.27,47627.59004310945,35.8802,35.9348,35.8681,35.9227,47627.59
2016-06-14 12:05:00,59.26,59.27,59.21,59.27,14776.80433875678,35.9166,35.9227,35.8863,35.9227,14776.8043
2016-06-14 12:10:00,59.28,59.35,59.28,59.33,32336.25365039633,35.9287,35.9711,35.9287,35.959,32336.2537
2016-06-14 12:15:00,59.34,59.34,59.28,59.29,12693.644833820052,35.9651,35.9651,35.9287,35.9348,12693.6448
2016-06-14 12:20:00,59.29,59.38,59.28,59.38,33476.5679321374,35.9348,35.9893,35.9287,35.9893,33476.5679
2016-06-14 12:25:00,59.37,59.43,59.37,59.38,114993.74217772216,35.9833,36.0196,35.9833,35.9893,114993.7422
2016-06-14 12:30:00,59.38,59.47,59.38,59.43,21809.2059518843,35.9893,36.0439,35.9893,36.0196,21809.206
2016-06-14 12:35:00,59.44,59.46,59.4,59.42,21015.15783618412,36.0257,36.0378,36.0014,36.0136,21015.1578
2016-06-14 12:40:00,59.42,59.42,59.34,59.34,14869.976359338065,36.0136,36.0136,35.9651,35.9651,14869.9764
2016-06-14 12:45:00,59.38,59.43,59.33,59.4,16388.541232095675,35.9893,36.0196,35.959,36.0014,16388.5412
2016-06-14 12:50:00,59.4,59.4,59.35,59.36,12231.956612432208,36.0014,36.0014,35.9711,35.9772,12231.9566
2016-06-14 12:55:00,59.38,59.4,59.32,59.35,20211.37533027396,35.9893,36.0014,35.953,35.9711,20211.3753
2016-06-14 13:00:00,59.35,59.4,59.33,59.4,23655.958837435686,35.9711,36.0014,35.959,36.0014,23655.9588
2016-06-14 13:05:00,59.4,59.41,59.3,59.32,16930.88582950911,36.0014,36.0075,35.9408,35.953,16930.8858
2016-06-14 13:10:00,59.32,59.33,59.28,59.33,12971.770268391045,35.953,35.959,35.9287,35.959,12971.7703
2016-06-14 13:15:00,59.34,59.35,59.3,59.3,21632.59630093172,35.9651,35.9711,35.9408,35.9408,21632.5963
2016-06-14 13:20:00,59.3,59.32,59.28,59.3,23964.678069809484,35.9408,35.953,35.9287,35.9408,23964.6781
2016-06-14 13:25:00,59.32,59.33,59.25,59.25,14609.929078014186,35.953,35.959,35.9105,35.9105,14609.9291
2016-06-14 13:30:00,59.25,59.38,59.24,59.38,23986.928104575167,35.9105,35.9893,35.9045,35.9893,23986.9281
2016-06-14 13:35:00,59.38,59.4,59.33,59.34,12003.893756083997,35.9893,36.0014,35.959,35.9651,12003.8938
2016-06-14 13:40:00,59.34,59.37,59.3,59.33,16501.182033096928,35.9651,35.9833,35.9408,35.959,16501.182
2016-06-14 13:45:00,59.33,59.37,59.3,59.3,14323.459880406064,35.959,35.9833,35.9408,35.9408,14323.4599
2016-06-14 13:50:00,59.3,59.31,59.26,59.27,12618.550966485886,35.9408,35.9469,35.9166,35.9227,12618.551
2016-06-14 13:55:00,59.27,59.31,59.27,59.28,17925.184258100406,35.9227,35.9469,35.9227,35.9287,17925.1843
2016-06-14 14:00:00,59.28,59.3,59.25,59.25,30184.95341398971,35.9287,35.9408,35.9105,35.9105,30184.9534
2016-06-14 14:05:00,59.25,59.3,59.23,59.29,31195.939368655265,35.9105,35.9408,35.8984,35.9348,31195.9394
2016-06-14 14:10:00,59.29,59.36,59.29,59.36,21806.42469753859,35.9348,35.9772,35.9348,35.9772,21806.4247
2016-06-14 14:15:00,59.36,59.4,59.33,59.38,38029.48129606453,35.9772,36.0014,35.959,35.9893,38029.4813
2016-06-14 14:20:00,59.38,59.43,59.34,59.41,22058.12821582533,35.9893,36.0196,35.9651,36.0075,22058.1282
2016-06-14 14:25:00,59.42,59.46,59.39,59.45,22767.348073981368,36.0136,36.0378,35.9954,36.0318,22767.3481
2016-06-14 14:30:00,59.45,59.48,59.4,59.41,18671.95104992352,36.0318,36.0499,36.0014,36.0075,18671.951
2016-06-14 14:35:00,59.41,59.43,59.33,59.35,169484.0773188708,36.0075,36.0196,35.959,35.9711,169484.0773
2016-06-14 14:40:00,59.35,59.42,59.34,59.4,25944.931163954945,35.9711,36.0136,35.9651,36.0014,25944.9312
2016-06-14 14:45:00,59.39,59.4,59.33,59.34,24856.070087609514,35.9954,36.0014,35.959,35.9651,24856.0701
2016-06-14 14:50:00,59.34,59.35,59.3,59.3,16914.198303434852,35.9651,35.9711,35.9408,35.9408,16914.1983
2016-06-14 14:55:00,59.3,59.3,59.25,59.27,20120.984564038383,35.9408,35.9408,35.9105,35.9227,20120.9846
2016-06-14 15:00:00,59.28,59.35,59.23,59.34,39674.59324155194,35.9287,35.9711,35.8984,35.9651,39674.5932
2016-06-14 15:05:00,59.33,59.43,59.33,59.43,22676.9573077458,35.959,36.0196,35.959,36.0196,22676.9573
2016-06-14 15:10:00,59.43,59.46,59.37,59.44,50902.51703518287,36.0196,36.0378,35.9833,36.0257,50902.517
2016-06-14 15:15:00,59.43,59.52,59.43,59.5,42158.2533722709,36.0196,36.0742,36.0196,36.0621,42158.2534
2016-06-14 15:20:00,59.5,59.54,59.43,59.44,45333.05520789877,36.0621,36.0863,36.0196,36.0257,45333.0552
2016-06-14 15:25:00,59.44,59.46,59.42,59.44,63733.83395911557,36.0257,36.0378,36.0136,36.0257,63733.834
2016-06-14 15:30:00,59.44,59.48,59.4,59.48,64917.25768321514,36.0257,36.0499,36.0014,36.0499,64917.2577
2016-06-14 15:35:00,59.47,59.48,59.38,59.4,51465.72104018913,36.0439,36.0499,35.9893,36.0014,51465.721
2016-06-14 15:40:00,59.4,59.5,59.38,59.48,71888.47170073703,36.0014,36.0621,35.9893,36.0499,71888.4717
2016-06-14 15:45:00,59.48,59.48,59.38,59.39,69365.87400917815,36.0499,36.0499,35.9893,35.9954,69365.874
2016-06-14 15:50:00,59.38,59.4,59.33,59.35,148588.51341955224,35.9893,36.0014,35.959,35.9711,148588.5134
2016-06-14 15:55:00,59.34,59.35,59.3,59.33,253016.2703379224,35.9651,35.9711,35.9408,35.959,253016.2703
2016-06-15 09:30:00,59.58,59.84,59.51,59.83,61464.33041301627,36.1105,36.2681,36.0681,36.2621,61464.3304
2016-06-15 09:35:00,59.83,59.99,59.81,59.89,23148.379919343624,36.2621,36.359,36.2499,36.2984,23148.3799
2016-06-15 09:40:00,59.93,60.1,59.9,60.1,31832.84661382284,36.3227,36.4257,36.3045,36.4257,31832.8466
2016-06-15 09:45:00,60.1,60.14,59.82,59.89,50283.68794326241,36.4257,36.45,36.256,36.2984,50283.6879
2016-06-15 09:50:00,59.9,60.0,59.84,59.92,45003.47656793214,36.3045,36.3651,36.2681,36.3166,45003.4766
2016-06-15 09:55:00,59.89,59.89,59.62,59.68,58308.99735780837,36.2984,36.2984,36.1348,36.1712,58308.9974
2016-06-15 10:00:00,59.7,59.89,59.67,59.89,48744.26366291198,36.1833,36.2984,36.1651,36.2984,48744.2637
2016-06-15 10:05:00,59.9,59.98,59.87,59.94,23692.11514392992,36.3045,36.353,36.2863,36.3287,23692.1151
2016-06-15 10:10:00,59.97,59.98,59.94,59.96,18378.52871645112,36.3469,36.353,36.3287,36.3409,18378.5287
2016-06-15 10:15:00,59.97,59.98,59.86,59.92,20524.26644416632,36.3469,36.353,36.2802,36.3166,20524.2664
2016-06-15 10:20:00,59.9,59.96,59.83,59.87,28303.434849116955,36.3045,36.3409,36.2621,36.2863,28303.4348
2016-06-15 10:25:00,59.88,59.89,59.74,59.84,27366.152134612712,36.2924,36.2984,36.2075,36.2681,27366.1521
2016-06-15 10:30:00,59.84,59.89,59.81,59.89,27274.37074120429,36.2681,36.2984,36.2499,36.2984,27274.3707
2016-06-15 10:35:00,59.89,59.94,59.82,59.94,24753.163676818247,36.2984,36.3287,36.256,36.3287,24753.1637
2016-06-15 10:40:00,59.94,59.97,59.89,59.94,16985.12028925045,36.3287,36.3469,36.2984,36.3287,16985.1203
2016-06-15 10:45:00,59.94,60.04,59.93,59.98,19358.920873313866,36.3287,36.3893,36.3227,36.353,19358.9209
2016-06-15 10:50:00,59.98,60.0,59.96,59.99,22213.878459185093,36.353,36.3651,36.3409,36.359,22213.8785
2016-06-15 10:55:00,59.99,60.04,59.97,59.97,17079.68293700459,36.359,36.3893,36.3469,36.3469,17079.6829
2016-06-15 11:00:00,59.98,60.07,59.97,60.02,45398.41468502295,36.353,36.4075,36.3469,36.3772,45398.4147
2016-06-15 11:05:00,60.03,60.04,59.95,59.97,74235.85036851621,36.3833,36.3893,36.3348,36.3469,74235.8504
2016-06-15 11:10:00,59.98,60.02,59.97,60.0,40184.95341398972,36.353,36.3772,36.3469,36.3651,40184.9534
2016-06-15 11:15:00,60.0,60.0,59.87,59.87,32393.269364483385,36.3651,36.3651,36.2863,36.2863,32393.2694
2016-06-15 11:20:00,59.86,59.86,59.82,59.83,17018.49534139897,36.2802,36.2802,36.256,36.2621,17018.4953
2016-06-15 11:25:00,59.83,59.83,59.74,59.76,55951.88429981922,36.2621,36.2621,36.2075,36.2196,55951.8843
2016-06-15 11:30:00,59.76,59.8,59.74,59.76,27100.542344597416,36.2196,36.2439,36.2075,36.2196,27100.5423
2016-06-15 11:35:00,59.78,59.81,59.74,59.81,22407.17563621193,36.2318,36.2499,36.2075,36.2499,22407.1756
2016-06-15 11:40:00,59.81,59.85,59.78,59.79,28776.24808788764,36.2499,36.2742,36.2318,36.2378,28776.2481
2016-06-15 11:45:00,59.79,59.81,59.76,59.77,11264.080100125157,36.2378,36.2499,36.2196,36.2257,11264.0801
2016-06-15 11:50:00,59.77,59.79,59.76,59.79,13636.490057015715,36.2257,36.2378,36.2196,36.2378,13636.4901
2016-06-15 11:55:00,59.79,59.83,59.78,59.79,31670.143234598807,36.2378,36.2621,36.2318,36.2378,31670.1432
2016-06-15 12:00:00,59.79,59.79,59.74,59.79,25057.71102767348,36.2378,36.2378,36.2075,36.2378,25057.711
2016-06-15 12:05:00,59.79,59.82,59.78,59.81,30657.7666527604,36.2378,36.256,36.2318,36.2499,30657.7667
2016-06-15 12:10:00,59.81,59.82,59.79,59.82,24454.17883465443,36.2499,36.256,36.2378,36.256,24454.1788
2016-06-15 12:15:00,59.82,59.82,59.76,59.81,26488.666388541234,36.256,36.256,36.2196,36.2499,26488.6664
2016-06-15 12:20:00,59.81,59.82,59.79,59.81,7398.136559588375,36.2499,36.256,36.2378,36.2499,7398.1366
2016-06-15 12:25:00,59.81,59.87,59.81,59.87,12806.285634821306,36.2499,36.2863,36.2499,36.2863,12806.2856
2016-06-15 12:30:00,59.87,59.9,59.84,59.88,17747.18397997497,36.2863,36.3045,36.2681,36.2924,17747.184
2016-06-15 12:35:00,59.88,59.89,59.85,59.89,13340.286469197608,36.2924,36.2984,36.2742,36.2984,13340.2865
2016-06-15 12:40:00,59.89,59.9,59.79,59.8,11006.81407314699,36.2984,36.3045,36.2378,36.2439,11006.8141
2016-06-15 12:45:00,59.81,59.83,59.79,59.81,9507.717980809346,36.2499,36.2621,36.2378,36.2499,9507.718
2016-06-15 12:50:00,59.82,59.84,59.79,59.81,18976.49840077876,36.256,36.2681,36.2378,36.2499,18976.4984
2016-06-15 12:55:00,59.81,59.83,59.79,59.82,11583.924349881798,36.2499,36.2621,36.2378,36.256,11583.9243
2016-06-15 13:00:00,59.83,59.89,59.83,59.89,17950.215547211796,36.2621,36.2984,36.2621,36.2984,17950.2155
2016-06-15 13:05:00,59.89,59.89,59.84,59.84,13647.615074398554,36.2984,36.2984,36.2681,36.2681,13647.6151
2016-06-15 13:10:00,59.84,59.87,59.81,59.85,17040.74537616465,36.2681,36.2863,36.2499,36.2742,17040.7454
2016-06-15 13:15:00,59.85,59.87,59.81,59.81,35627.86816854402,36.2742,36.2863,36.2499,36.2499,35627.8682
2016-06-15 13:20:00,59.81,59.84,59.81,59.84,8090.668891670144,36.2499,36.2681,36.2499,36.2681,8090.6689
2016-06-15 13:25:00,59.84,59.89,59.84,59.85,15892.087331386456,36.2681,36.2984,36.2681,36.2742,15892.0873
2016-06-15 13:30:00,59.86,59.93,59.86,59.92,13447.36476150744,36.2802,36.3227,36.2802,36.3166,13447.3648
2016-06-15 13:35:00,59.92,59.92,59.86,59.87,53918.78737310528,36.3166,36.3166,36.2802,36.2863,53918.7874
2016-06-15 13:40:00,59.87,59.87,59.81,59.86,22136.00333750521,36.2863,36.2863,36.2499,36.2802,22136.0033
2016-06-15 13:45:00,59.87,59.88,59.81,59.85,31924.628007231266,36.2863,36.2924,36.2499,36.2742,31924.628
2016-06-15 13:50:00,59.87,59.89,59.83,59.89,40542.34459741344,36.2863,36.2984,36.2621,36.2984,40542.3446
2016-06-15 13:55:00,59.89,59.91,59.83,59.84,24780.976220275345,36.2984,36.3106,36.2621,36.2681,24780.9762
2016-06-15 14:00:00,59.87,60.02,59.87,59.98,37930.746766791824,36.2863,36.3772,36.2863,36.353,37930.7468
2016-06-15 14:05:00,60.0,60.07,59.97,59.99,40062.57822277847,36.3651,36.4075,36.3469,36.359,40062.5782
2016-06-15 14:10:00,60.01,60.03,59.97,59.99,31111.11111111112,36.3712,36.3833,36.3469,36.359,31111.1111
2016-06-15 14:15:00,59.98,60.04,59.95,59.99,110400.50062578224,36.353,36.3893,36.3348,36.359,110400.5006
2016-06-15 14:20:00,60.0,60.01,59.93,59.99,38726.18550966487,36.3651,36.3712,36.3227,36.359,38726.1855
2016-06-15 14:25:00,60.0,60.0,59.89,59.92,35266.30510360173,36.3651,36.3651,36.2984,36.3166,35266.3051
2016-06-15 14:30:00,59.9,59.99,59.87,59.97,37335.5583368099,36.3045,36.359,36.2863,36.3469,37335.5583
2016-06-15 14:35:00,59.94,59.99,59.91,59.98,31027.673480739817,36.3287,36.359,36.3106,36.353,31027.6735
2016-06-15 14:40:00,59.98,59.99,59.9,59.96,54591.85092476707,36.353,36.359,36.3045,36.3409,54591.8509
2016-06-15 14:45:00,59.96,60.03,59.95,59.97,44831.03879849813,36.3409,36.3833,36.3348,36.3469,44831.0388
2016-06-15 14:50:00,59.96,59.98,59.89,59.92,22811.848143512725,36.3409,36.353,36.2984,36.3166,22811.8481
2016-06-15 14:55:00,59.92,59.99,59.92,59.94,42384.92560144626,36.3166,36.359,36.3166,36.3287,42384.9256
2016-06-15 15:00:00,59.95,59.99,59.93,59.95,42608.8165762759,36.3348,36.359,36.3227,36.3348,42608.8166
2016-06-15 15:05:00,59.96,59.98,59.93,59.97,77633.15255180087,36.3409,36.353,36.3227,36.3469,77633.1526
2016-06-15 15:10:00,59.96,59.97,59.91,59.97,40300.37546933667,36.3409,36.3469,36.3106,36.3469,40300.3755
2016-06-15 15:15:00,59.96,59.97,59.89,59.9,33149.77054651648,36.3409,36.3469,36.2984,36.3045,33149.7705
2016-06-15 15:20:00,59.9,59.97,59.9,59.94,30846.891948268672,36.3045,36.3469,36.3045,36.3287,30846.8919
2016-06-15 15:25:00,59.94,59.96,59.93,59.95,30628.563482130445,36.3287,36.3409,36.3227,36.3348,30628.5635
2016-06-15 15:30:00,59.95,59.98,59.92,59.94,69695.45264914478,36.3348,36.353,36.3166,36.3287,69695.4526
2016-06-15 15:35:00,59.94,59.95,59.77,59.78,68794.32624113475,36.3287,36.3348,36.2257,36.2318,68794.3262
2016-06-15 15:40:00,59.77,59.83,59.75,59.76,61948.2686691698,36.2257,36.2621,36.2136,36.2196,61948.2687
2016-06-15 15:45:00,59.75,59.76,59.67,59.73,74596.02280628565,36.2136,36.2196,36.1651,36.2015,74596.0228
2016-06-15 15:50:00,59.72,59.72,59.56,59.58,98083.71575580588,36.1954,36.1954,36.0984,36.1105,98083.7158
2016-06-15 15:55:00,59.58,59.63,59.54,59.56,275353.91461549164,36.1105,36.1408,36.0863,36.0984,275353.9146
2016-06-16 09:30:00,59.2,59.38,59.17,59.21,76922.54206647199,35.8802,35.9893,35.862,35.8863,76922.5421
2016-06-16 09:35:00,59.25,59.25,59.05,59.12,97788.90279516064,35.9105,35.9105,35.7893,35.8317,97788.9028
2016-06-16 09:40:00,59.12,59.12,58.97,59.03,32778.473091364205,35.8317,35.8317,35.7408,35.7772,32778.4731
2016-06-16 09:45:00,59.03,59.04,58.9,58.94,48272.84105131415,35.7772,35.7833,35.6984,35.7226,48272.8411
2016-06-16 09:50:00,58.94,59.08,58.91,59.02,39806.702822973166,35.7226,35.8075,35.7045,35.7711,39806.7028
2016-06-16 09:55:00,59.0,59.0,58.87,58.91,29796.96843276318,35.759,35.759,35.6802,35.7045,29796.9684
2016-06-16 10:00:00,58.93,58.97,58.83,58.88,38146.29397858435,35.7166,35.7408,35.656,35.6863,38146.294
2016-06-16 10:05:00,58.88,58.97,58.86,58.95,26031.150048671952,35.6863,35.7408,35.6742,35.7287,26031.15
2016-06-16 10:10:00,58.94,58.98,58.92,58.93,53610.06814073148,35.7226,35.7469,35.7105,35.7166,53610.0681
2016-06-16 10:15:00,58.94,58.99,58.84,58.87,75869.83729662078,35.7226,35.753,35.662,35.6802,75869.8373
2016-06-16 10:20:00,58.85,58.87,58.77,58.77,24760.11681268252,35.6681,35.6802,35.6196,35.6196,24760.1168
2016-06-16 10:25:00,58.79,58.79,58.72,58.77,28459.18509247671,35.6317,35.6317,35.5893,35.6196,28459.1851
2016-06-16 10:30:00,58.76,58.83,58.75,58.79,18243.63788068419,35.6136,35.656,35.6075,35.6317,18243.6379
2016-06-16 10:35:00,58.79,58.86,58.76,58.8,27876.51230705048,35.6317,35.6742,35.6136,35.6378,27876.5123
2016-06-16 10:40:00,58.79,58.88,58.79,58.84,47118.62049784453,35.6317,35.6863,35.6317,35.662,47118.6205
2016-06-16 10:45:00,58.86,58.92,58.84,58.87,18548.185231539424,35.6742,35.7105,35.662,35.6802,18548.1852
2016-06-16 10:50:00,58.86,58.91,58.82,58.91,16768.18245028508,35.6742,35.7045,35.6499,35.7045,16768.1825
2016-06-16 10:55:00,58.91,58.99,58.89,58.99,23541.92740926157,35.7045,35.753,35.6923,35.753,23541.9274
2016-06-16 11:00:00,58.98,59.03,58.97,59.02,29314.42080378251,35.7469,35.7772,35.7408,35.7711,29314.4208
2016-06-16 11:05:00,59.04,59.1,59.01,59.07,19293.56139618968,35.7833,35.8196,35.7651,35.8014,19293.5614
2016-06-16 11:10:00,59.07,59.16,59.07,59.16,19762.202753441805,35.8014,35.856,35.8014,35.856,19762.2028
2016-06-16 11:15:00,59.16,59.16,59.08,59.12,19504.93672646364,35.856,35.856,35.8075,35.8317,19504.9367
2016-06-16 11:20:00,59.12,59.16,59.11,59.16,8507.857043526632,35.8317,35.856,35.8257,35.856,8507.857
2016-06-16 11:25:00,59.16,59.33,59.16,59.33,13971.63120567376,35.856,35.959,35.856,35.959,13971.6312
2016-06-16 11:30:00,59.33,59.36,59.27,59.28,19187.873731052707,35.959,35.9772,35.9227,35.9287,19187.8737
2016-06-16 11:35:00,59.27,59.28,59.15,59.2,65857.32165206509,35.9227,35.9287,35.8499,35.8802,65857.3217
2016-06-16 11:40:00,59.19,59.23,59.11,59.14,34799.054373522464,35.8742,35.8984,35.8257,35.8439,34799.0544
2016-06-16 11:45:00,59.13,59.14,59.01,59.07,58858.29509108608,35.8378,35.8439,35.7651,35.8014,58858.2951
2016-06-16 11:50:00,59.06,59.06,58.99,59.02,37430.12098456404,35.7954,35.7954,35.753,35.7711,37430.121
2016-06-16 11:55:00,59.02,59.02,58.96,58.97,31672.92448894452,35.7711,35.7711,35.7348,35.7408,31672.9245
2016-06-16 12:00:00,58.98,59.03,58.94,59.02,46701.43234598805,35.7469,35.7772,35.7226,35.7711,46701.4323
2016-06-16 12:05:00,59.04,59.04,58.98,59.02,38158.80962314004,35.7833,35.7833,35.7469,35.7711,38158.8096
2016-06-16 12:10:00,59.02,59.04,58.96,59.02,27449.58976498401,35.7711,35.7833,35.7348,35.7711,27449.5898
2016-06-16 12:15:00,59.01,59.11,58.97,59.1,134379.08496732026,35.7651,35.8257,35.7408,35.8196,134379.085
2016-06-16 12:20:00,59.07,59.18,59.05,59.15,64369.35057711028,35.8014,35.8681,35.7893,35.8499,64369.3506
2016-06-16 12:25:00,59.16,59.23,59.13,59.22,96973.99527186762,35.856,35.8984,35.8378,35.8924,96973.9953
2016-06-16 12:30:00,59.22,59.22,59.17,59.22,25939.368655263526,35.8924,35.8924,35.862,35.8924,25939.3687
2016-06-16 12:35:00,59.23,59.34,59.21,59.34,10764.844945070228,35.8984,35.9651,35.8863,35.9651,10764.8449
2016-06-16 12:40:00,59.32,59.44,59.32,59.44,12668.613544708664,35.953,36.0257,35.953,36.0257,12668.6135
2016-06-16 12:45:00,59.44,59.44,59.37,59.38,9463.217911277989,36.0257,36.0257,35.9833,35.9893,9463.2179
2016-06-16 12:50:00,59.38,59.38,59.33,59.33,10319.84424975664,35.9893,35.9893,35.959,35.959,10319.8442
2016-06-16 12:55:00,59.35,59.4,59.33,59.4,10782.923098317342,35.9711,36.0014,35.959,36.0014,10782.9231
2016-06-16 13:00:00,59.41,59.5,59.4,59.42,14591.850924767072,36.0075,36.0621,36.0014,36.0136,14591.8509
2016-06-16 13:05:00,59.45,59.46,59.41,59.46,15054.929773327773,36.0318,36.0378,36.0075,36.0378,15054.9298
2016-06-16 13:10:00,59.46,59.5,59.42,59.42,14533.444583507164,36.0378,36.0621,36.0136,36.0136,14533.4446
2016-06-16 13:15:00,59.42,59.46,59.39,59.44,6519.260186344041,36.0136,36.0378,35.9954,36.0257,6519.2602
2016-06-16 13:20:00,59.44,59.44,59.38,59.4,10802.391878737311,36.0257,36.0257,35.9893,36.0014,10802.3919
2016-06-16 13:25:00,59.4,59.44,59.35,59.36,13343.06772354332,36.0014,36.0257,35.9711,35.9772,13343.0677
2016-06-16 13:30:00,59.36,59.42,59.34,59.37,19853.98414685023,35.9772,36.0136,35.9651,35.9833,19853.9841
2016-06-16 13:35:00,59.36,59.46,59.36,59.46,11474.064803226256,35.9772,36.0378,35.9772,36.0378,11474.0648
2016-06-16 13:40:00,59.46,59.47,59.4,59.4,42437.76943401474,36.0378,36.0439,36.0014,36.0014,42437.7694
2016-06-16 13:45:00,59.4,59.44,59.33,59.35,28562.091503267977,36.0014,36.0257,35.959,35.9711,28562.0915
2016-06-16 13:50:00,59.34,59.38,59.3,59.38,25174.52371019329,35.9651,35.9893,35.9408,35.9893,25174.5237
2016-06-16 13:55:00,59.37,59.38,59.32,59.37,9570.29620358782,35.9833,35.9893,35.953,35.9833,9570.2962
2016-06-16 14:00:00,59.37,59.47,59.36,59.47,26505.35391461549,35.9833,36.0439,35.9772,36.0439,26505.3539
2016-06-16 14:05:00,59.47,59.49,59.39,59.41,74121.8189403421,36.0439,36.056,35.9954,36.0075,74121.8189
2016-06-16 14:10:00,59.41,59.53,59.39,59.49,161433.73661521348,36.0075,36.0802,35.9954,36.056,161433.7366
2016-06-16 14:15:00,59.48,59.56,59.44,59.53,89287.99888749827,36.0499,36.0984,36.0257,36.0802,89287.9989
2016-06-16 14:20:00,59.55,59.59,59.51,59.58,64287.30357391184,36.0924,36.1166,36.0681,36.1105,64287.3036
2016-06-16 14:25:00,59.58,59.6,59.51,59.56,25598.66499791406,36.1105,36.1227,36.0681,36.0984,25598.665
2016-06-16 14:30:00,59.57,59.59,59.55,59.55,24057.85009039077,36.1045,36.1166,36.0924,36.0924,24057.8501
2016-06-16 14:35:00,59.56,59.59,59.52,59.55,34170.49089139202,36.0984,36.1166,36.0742,36.0924,34170.4909
2016-06-16 14:40:00,59.56,59.56,59.5,59.56,63331.94270616048,36.0984,36.0984,36.0621,36.0984,63331.9427
2016-06-16 14:45:00,59.55,59.59,59.53,59.58,23504.38047559449,36.0924,36.1166,36.0802,36.1105,23504.3805
2016-06-16 14:50:00,59.58,59.63,59.54,59.62,60788.48560700876,36.1105,36.1408,36.0863,36.1348,60788.4856
2016-06-16 14:55:00,59.61,59.64,59.53,59.54,32884.16075650119,36.1287,36.1469,36.0802,36.0863,32884.1608
2016-06-16 15:00:00,59.55,59.59,59.55,59.58,41496.31483799194,36.0924,36.1166,36.0924,36.1105,41496.3148
2016-06-16 15:05:00,59.58,59.6,59.53,59.58,30716.172994020304,36.1105,36.1227,36.0802,36.1105,30716.173
2016-06-16 15:10:00,59.57,59.61,59.53,59.59,77203.44875538869,36.1045,36.1287,36.0802,36.1166,77203.4488
2016-06-16 15:15:00,59.6,59.62,59.55,59.58,106134.05645946325,36.1227,36.1348,36.0924,36.1105,106134.0565
2016-06-16 15:20:00,59.59,59.64,59.56,59.61,41154.22055346962,36.1166,36.1469,36.0984,36.1287,41154.2206
2016-06-16 15:25:00,59.62,59.69,59.6,59.63,53630.9275483243,36.1348,36.1772,36.1227,36.1408,53630.9275
2016-06-16 15:30:00,59.63,59.69,59.63,59.64,52589.34779585594,36.1408,36.1772,36.1408,36.1469,52589.3478
2016-06-16 15:35:00,59.65,59.66,59.61,59.65,45910.16548463357,36.153,36.159,36.1287,36.153,45910.1655
2016-06-16 15:40:00,59.66,59.69,59.63,59.65,68459.1850924767,36.159,36.1772,36.1408,36.153,68459.1851
2016-06-16 15:45:00,59.65,59.69,59.62,59.65,89612.01501877347,36.153,36.1772,36.1348,36.153,89612.015
2016-06-16 15:50:00,59.65,59.66,59.61,59.65,82140.17521902379,36.153,36.159,36.1287,36.153,82140.1752
2016-06-16 15:55:00,59.64,59.68,59.59,59.63,132554.58211653456,36.1469,36.1712,36.1166,36.1408,132554.5821
2016-06-17 09:30:00,59.48,59.55,59.32,59.51,357117.2298706717,36.0499,36.0924,35.953,36.0681,357117.2299
2016-06-17 09:35:00,59.48,59.48,59.34,59.38,42622.72284800445,36.0499,36.0499,35.9651,35.9893,42622.7228
2016-06-17 09:40:00,59.36,59.51,59.36,59.51,42311.22236128494,35.9772,36.0681,35.9772,36.0681,42311.2224
2016-06-17 09:45:00,59.55,59.55,59.42,59.43,51677.096370463085,36.0924,36.0924,36.0136,36.0196,51677.0964
2016-06-17 09:50:00,59.43,59.47,59.34,59.38,116962.87025448478,36.0196,36.0439,35.9651,35.9893,116962.8703
2016-06-17 09:55:00,59.37,59.48,59.37,59.47,29345.01460158532,35.9833,36.0499,35.9833,36.0439,29345.0146
2016-06-17 10:00:00,59.48,59.5,59.41,59.41,41282.15825337228,36.0499,36.0621,36.0075,36.0075,41282.1583
2016-06-17 10:05:00,59.4,59.51,59.38,59.51,39047.42038659436,36.0014,36.0681,35.9893,36.0681,39047.4204
2016-06-17 10:10:00,59.51,59.64,59.51,59.61,14543.178973717148,36.0681,36.1469,36.0681,36.1287,14543.179
2016-06-17 10:15:00,59.61,59.64,59.59,59.61,34811.57001807816,36.1287,36.1469,36.1166,36.1287,34811.57
2016-06-17 10:20:00,59.63,59.65,59.6,59.61,20809.345014601586,36.1408,36.153,36.1227,36.1287,20809.345
2016-06-17 10:25:00,59.63,59.71,59.6,59.6,23379.22403003755,36.1408,36.1893,36.1227,36.1227,23379.224
2016-06-17 10:30:00,59.59,59.59,59.45,59.53,21062.43916006119,36.1166,36.1166,36.0318,36.0802,21062.4392
2016-06-17 10:35:00,59.52,59.56,59.51,59.56,38609.372827145045,36.0742,36.0984,36.0681,36.0984,38609.3728
2016-06-17 10:40:00,59.57,59.59,59.53,59.56,48804.06063134474,36.1045,36.1166,36.0802,36.0984,48804.0606
2016-06-17 10:45:00,59.56,59.58,59.54,59.58,71319.70518703936,36.0984,36.1105,36.0863,36.1105,71319.7052
2016-06-17 10:50:00,59.57,59.66,59.57,59.65,51528.2992629676,36.1045,36.159,36.1045,36.153,51528.2993
2016-06-17 10:55:00,59.65,59.67,59.55,59.56,53781.11528299264,36.153,36.1651,36.0924,36.0984,53781.1153
2016-06-17 11:00:00,59.56,59.63,59.55,59.6,51647.89319983313,36.0984,36.1408,36.0924,36.1227,51647.8932
2016-06-17 11:05:00,59.6,59.63,59.56,59.61,100378.25059101656,36.1227,36.1408,36.0984,36.1287,100378.2506
2016-06-17 11:10:00,59.61,59.65,59.57,59.61,26224.4472256988,36.1287,36.153,36.1045,36.1287,26224.4472
2016-06-17 11:15:00,59.6,59.61,59.51,59.54,33904.881101376726,36.1227,36.1287,36.0681,36.0863,33904.8811
2016-06-17 11:20:00,59.54,59.63,59.52,59.56,61197.32999582812,36.0863,36.1408,36.0742,36.0984,61197.33
2016-06-17 11:25:00,59.56,59.58,59.47,59.48,41041.579752468366,36.0984,36.1105,36.0439,36.0499,41041.5798
2016-06-17 11:30:00,59.48,59.58,59.47,59.57,41353.08023918788,36.0499,36.1105,36.0439,36.1045,41353.0802
2016-06-17 11:35:00,59.56,59.61,59.56,59.59,23756.08399388124,36.0984,36.1287,36.0984,36.1166,23756.084
2016-06-17 11:40:00,59.6,59.61,59.56,59.6,44137.1158392435,36.1227,36.1287,36.0984,36.1227,44137.1158
2016-06-17 11:45:00,59.59,59.61,59.57,59.59,31923.23738005841,36.1166,36.1287,36.1045,36.1166,31923.2374
2016-06-17 11:50:00,59.58,59.6,59.53,59.56,94106.5220414407,36.1105,36.1227,36.0802,36.0984,94106.522
2016-06-17 11:55:00,59.56,59.58,59.53,59.56,22966.207759699628,36.0984,36.1105,36.0802,36.0984,22966.2078
2016-06-17 12:00:00,59.56,59.68,59.56,59.68,49954.10930329579,36.0984,36.1712,36.0984,36.1712,49954.1093
2016-06-17 12:05:00,59.68,59.76,59.66,59.72,117733.27770824645,36.1712,36.2196,36.159,36.1954,117733.2777
2016-06-17 12:10:00,59.72,59.8,59.71,59.79,73543.31803643444,36.1954,36.2439,36.1893,36.2378,73543.318
2016-06-17 12:15:00,59.79,59.82,59.7,59.74,87014.32345988041,36.2378,36.256,36.1833,36.2075,87014.3235
2016-06-17 12:20:00,59.75,59.77,59.71,59.71,38569.044639132255,36.2136,36.2257,36.1893,36.1893,38569.0446
2016-06-17 12:25:00,59.71,59.72,59.66,59.7,33966.068696982344,36.1893,36.1954,36.159,36.1833,33966.0687
2016-06-17 12:30:00,59.7,59.74,59.66,59.74,52614.37908496733,36.1833,36.2075,36.159,36.2075,52614.3791
2016-06-17 12:35:00,59.74,59.81,59.74,59.79,28573.21652065081,36.2075,36.2499,36.2075,36.2378,28573.2165
2016-06-17 12:40:00,59.79,59.89,59.79,59.88,32754.832429425674,36.2378,36.2984,36.2378,36.2924,32754.8324
2016-06-17 12:45:00,59.87,59.89,59.82,59.83,32763.176192462804,36.2863,36.2984,36.256,36.2621,32763.1762
2016-06-17 12:50:00,59.83,59.89,59.83,59.87,30999.86093728272,36.2621,36.2984,36.2621,36.2863,30999.8609
2016-06-17 12:55:00,59.87,59.96,59.87,59.94,67987.76248087888,36.2863,36.3409,36.2863,36.3287,67987.7625
2016-06-17 13:00:00,59.94,59.95,59.87,59.9,28320.12237519121,36.3287,36.3348,36.2863,36.3045,28320.1224
2016-06-17 13:05:00,59.9,59.98,59.89,59.98,29916.562369628704,36.3045,36.353,36.2984,36.353,29916.5624
2016-06-17 13:10:00,59.97,60.04,59.97,60.04,20002.78125434571,36.3469,36.3893,36.3469,36.3893,20002.7813
2016-06-17 13:15:00,60.04,60.07,60.03,60.03,33014.87971074955,36.3893,36.4075,36.3833,36.3833,33014.8797
2016-06-17 13:20:00,60.02,60.04,60.02,60.04,9663.4682241691,36.3772,36.3893,36.3772,36.3893,9663.4682
2016-06-17 13:25:00,60.02,60.06,60.0,60.01,13711.583924349883,36.3772,36.4015,36.3651,36.3712,13711.5839
2016-06-17 13:30:00,59.99,60.02,59.98,59.99,20863.57947434293,36.359,36.3772,36.353,36.359,20863.5795
2016-06-17 13:35:00,59.99,59.99,59.96,59.97,17183.97997496871,36.359,36.359,36.3409,36.3469,17183.98
2016-06-17 13:40:00,59.98,60.02,59.96,59.96,17528.85551383674,36.353,36.3772,36.3409,36.3409,17528.8555
2016-06-17 13:45:00,59.96,59.99,59.96,59.99,4248.366013071895,36.3409,36.359,36.3409,36.359,4248.366
2016-06-17 13:50:00,59.99,60.0,59.9,59.9,6490.057015714087,36.359,36.3651,36.3045,36.3045,6490.057
2016-06-17 13:55:00,59.9,59.92,59.87,59.87,7813.934084272008,36.3045,36.3166,36.2863,36.2863,7813.9341
2016-06-17 14:00:00,59.87,59.97,59.87,59.94,12553.191489361703,36.2863,36.3469,36.2863,36.3287,12553.1915
2016-06-17 14:05:00,59.94,59.94,59.87,59.91,28473.09136420526,36.3287,36.3287,36.2863,36.3106,28473.0914
2016-06-17 14:10:00,59.92,59.98,59.91,59.97,18428.5912946739,36.3166,36.353,36.3106,36.3469,18428.5913
2016-06-17 14:15:00,59.96,60.04,59.96,60.0,12040.050062578224,36.3409,36.3893,36.3409,36.3651,12040.0501
2016-06-17 14:20:00,60.0,60.06,59.98,60.04,63375.05214851899,36.3651,36.4015,36.353,36.3893,63375.0521
2016-06-17 14:25:00,60.04,60.04,59.98,60.0,37131.136142400224,36.3893,36.3893,36.353,36.3651,37131.1361
2016-06-17 14:30:00,60.0,60.1,59.99,60.1,44369.35057711028,36.3651,36.4257,36.359,36.4257,44369.3506
2016-06-17 14:35:00,60.1,60.11,60.06,60.07,42307.05047976638,36.4257,36.4318,36.4015,36.4075,42307.0505
2016-06-17 14:40:00,60.07,60.1,60.04,60.07,53578.08371575581,36.4075,36.4257,36.3893,36.4075,53578.0837
2016-06-17 14:45:00,60.07,60.09,60.06,60.07,22149.909609233768,36.4075,36.4196,36.4015,36.4075,22149.9096
2016-06-17 14:50:00,60.07,60.1,60.05,60.09,58798.49812265332,36.4075,36.4257,36.3954,36.4196,58798.4981
2016-06-17 14:55:00,60.09,60.1,60.07,60.07,28952.85773884022,36.4196,36.4257,36.4075,36.4075,28952.8577
2016-06-17 15:00:00,60.07,60.09,60.04,60.09,80000.0,36.4075,36.4196,36.3893,36.4196,80000.0
2016-06-17 15:05:00,60.09,60.1,60.04,60.04,61951.04992351551,36.4196,36.4257,36.3893,36.3893,61951.0499
2016-06-17 15:10:00,60.04,60.06,60.03,60.04,40962.31400361563,36.3893,36.4015,36.3833,36.3893,40962.314
2016-06-17 15:15:00,60.04,60.04,59.97,59.99,30987.345292727023,36.3893,36.3893,36.3469,36.359,30987.3453
2016-06-17 15:20:00,60.0,60.05,60.0,60.04,35611.18064246976,36.3651,36.3954,36.3651,36.3893,35611.1806
2016-06-17 15:25:00,60.04,60.1,60.04,60.07,50784.3137254902,36.3893,36.4257,36.3893,36.4075,50784.3137
2016-06-17 15:30:00,60.07,60.12,60.04,60.12,43534.9742733973,36.4075,36.4378,36.3893,36.4378,43534.9743
2016-06-17 15:35:00,60.12,60.14,60.11,60.13,62423.863162286194,36.4378,36.45,36.4318,36.4439,62423.8632
2016-06-17 15:40:00,60.13,60.13,60.06,60.11,50278.125434571,36.4439,36.4439,36.4015,36.4318,50278.1254
2016-06-17 15:45:00,60.11,60.15,60.06,60.08,79641.21818940343,36.4318,36.456,36.4015,36.4136,79641.2182
2016-06-17 15:50:00,60.09,60.12,60.07,60.07,50656.376025587546,36.4196,36.4378,36.4075,36.4075,50656.376
2016-06-17 15:55:00,60.07,60.12,60.05,60.08,237423.16784869976,36.4075,36.4378,36.3954,36.4136,237423.1678
2016-06-20 09:30:00,60.77,60.94,60.72,60.89,68998.74843554443,36.8318,36.9348,36.8015,36.9045,68998.7484
2016-06-20 09:35:00,60.94,61.21,60.91,61.2,109018.2172159644,36.9348,37.0985,36.9166,37.0924,109018.2172
2016-06-20 09:40:00,61.2,61.22,61.12,61.13,59639.827562230574,37.0924,37.1045,37.0439,37.05,59639.8276
2016-06-20 09:45:00,61.14,61.25,61.12,61.19,87225.69879015436,37.056,37.1227,37.0439,37.0863,87225.6988
2016-06-20 09:50:00,61.19,61.2,61.04,61.1,22055.34696147963,37.0863,37.0924,36.9954,37.0318,22055.347
2016-06-20 09:55:00,61.08,61.16,61.06,61.13,39787.2340425532,37.0197,37.0682,37.0075,37.05,39787.234
2016-06-20 10:00:00,61.14,61.33,61.13,61.3,39388.12404394382,37.056,37.1712,37.05,37.153,39388.124
2016-06-20 10:05:00,61.31,61.38,61.3,61.32,24383.256848838828,37.1591,37.2015,37.153,37.1651,24383.2568
2016-06-20 10:10:00,61.31,61.32,61.22,61.24,24277.569183701853,37.1591,37.1651,37.1045,37.1166,24277.5692
2016-06-20 10:15:00,61.24,61.26,61.21,61.24,39698.23390349048,37.1166,37.1288,37.0985,37.1166,39698.2339
2016-06-20 10:20:00,61.24,61.24,61.19,61.19,30641.07912668613,37.1166,37.1166,37.0863,37.0863,30641.0791
2016-06-20 10:25:00,61.2,61.23,61.15,61.2,33640.66193853428,37.0924,37.1106,37.0621,37.0924,33640.6619
2016-06-20 10:30:00,61.2,61.22,61.1,61.13,65377.555277430125,37.0924,37.1045,37.0318,37.05,65377.5553
2016-06-20 10:35:00,61.15,61.15,61.05,61.07,39582.81184814352,37.0621,37.0621,37.0015,37.0136,39582.8118
2016-06-20 10:40:00,61.07,61.09,61.02,61.02,40609.09470171048,37.0136,37.0257,36.9833,36.9833,40609.0947
2016-06-20 10:45:00,61.02,61.04,60.99,61.02,23176.192462800725,36.9833,36.9954,36.9651,36.9833,23176.1925
2016-06-20 10:50:00,61.01,61.04,60.99,61.02,78666.3885412321,36.9772,36.9954,36.9651,36.9833,78666.3885
2016-06-20 10:55:00,61.03,61.04,61.01,61.01,41414.26783479349,36.9894,36.9954,36.9772,36.9772,41414.2678
2016-06-20 11:00:00,61.01,61.03,60.99,61.02,70400.50062578224,36.9772,36.9894,36.9651,36.9833,70400.5006
2016-06-20 11:05:00,61.03,61.03,61.01,61.03,26207.75969962453,36.9894,36.9894,36.9772,36.9894,26207.7597
2016-06-20 11:10:00,61.03,61.04,61.0,61.0,53952.1624252538,36.9894,36.9954,36.9712,36.9712,53952.1624
2016-06-20 11:15:00,61.01,61.02,60.99,61.0,22739.535530524267,36.9772,36.9833,36.9651,36.9712,22739.5355
2016-06-20 11:20:00,61.0,61.0,60.91,60.94,55855.93102489224,36.9712,36.9712,36.9166,36.9348,55855.931
2016-06-20 11:25:00,60.94,60.96,60.86,60.89,32174.94089834516,36.9348,36.9469,36.8863,36.9045,32174.9409
2016-06-20 11:30:00,60.89,60.9,60.87,60.88,18204.70031984425,36.9045,36.9106,36.8924,36.8985,18204.7003
2016-06-20 11:35:00,60.89,60.91,60.86,60.87,17555.277430120987,36.9045,36.9166,36.8863,36.8924,17555.2774
2016-06-20 11:40:00,60.88,60.89,60.83,60.84,34875.538868029485,36.8985,36.9045,36.8682,36.8742,34875.5389
2016-06-20 11:45:00,60.85,60.87,60.81,60.81,18745.65429008483,36.8803,36.8924,36.856,36.856,18745.6543
2016-06-20 11:50:00,60.83,60.86,60.79,60.81,35301.0707829231,36.8682,36.8863,36.8439,36.856,35301.0708
2016-06-20 11:55:00,60.8,60.84,60.79,60.83,28595.466555416497,36.85,36.8742,36.8439,36.8682,28595.4666
2016-06-20 12:00:00,60.84,60.86,60.81,60.84,25622.305659852595,36.8742,36.8863,36.856,36.8742,25622.3057
2016-06-20 12:05:00,60.86,60.86,60.82,60.82,30356.00055625087,36.8863,36.8863,36.8621,36.8621,30356.0006
2016-06-20 12:10:00,60.83,60.83,60.76,60.79,20524.26644416632,36.8682,36.8682,36.8257,36.8439,20524.2664
2016-06-20 12:15:00,60.78,60.8,60.76,60.79,19821.999721874567,36.8378,36.85,36.8257,36.8439,19821.9997
2016-06-20 12:20:00,60.79,60.8,60.78,60.79,8121.262689472953,36.8439,36.85,36.8378,36.8439,8121.2627
2016-06-20 12:25:00,60.8,60.8,60.76,60.79,42853.56695869838,36.85,36.85,36.8257,36.8439,42853.567
2016-06-20 12:30:00,60.79,60.83,60.79,60.83,22377.97246558198,36.8439,36.8682,36.8439,36.8682,22377.9725
2016-06-20 12:35:00,60.83,60.84,60.79,60.81,31554.721179251846,36.8682,36.8742,36.8439,36.856,31554.7212
2016-06-20 12:40:00,60.81,60.84,60.8,60.81,9734.390209984704,36.856,36.8742,36.85,36.856,9734.3902
2016-06-20 12:45:00,60.81,60.81,60.79,60.81,8062.856348213045,36.856,36.856,36.8439,36.856,8062.8563
2016-06-20 12:50:00,60.81,60.9,60.81,60.9,17033.792240300376,36.856,36.9106,36.856,36.9106,17033.7922
2016-06-20 12:55:00,60.9,60.93,60.89,60.9,11956.612432206926,36.9106,36.9288,36.9045,36.9106,11956.6124
2016-06-20 13:00:00,60.9,60.92,60.88,60.9,53216.52065081352,36.9106,36.9227,36.8985,36.9106,53216.5207
2016-06-20 13:05:00,60.91,60.92,60.88,60.91,25766.93088582951,36.9166,36.9227,36.8985,36.9166,25766.9309
2016-06-20 13:10:00,60.9,60.9,60.77,60.77,43653.17758308998,36.9106,36.9106,36.8318,36.8318,43653.1776
2016-06-20 13:15:00,60.75,60.83,60.74,60.8,31670.143234598807,36.8197,36.8682,36.8136,36.85,31670.1432
2016-06-20 13:20:00,60.81,60.82,60.78,60.81,14726.741760534002,36.856,36.8621,36.8378,36.856,14726.7418
2016-06-20 13:25:00,60.8,60.81,60.7,60.72,15513.836740369909,36.85,36.856,36.7894,36.8015,15513.8367
2016-06-20 13:30:00,60.72,60.77,60.71,60.76,24889.445139758034,36.8015,36.8318,36.7954,36.8257,24889.4451
2016-06-20 13:35:00,60.76,60.81,60.75,60.8,15868.446669447922,36.8257,36.856,36.8197,36.85,15868.4467
2016-06-20 13:40:00,60.81,60.82,60.79,60.8,15213.461271033237,36.856,36.8621,36.8439,36.85,15213.4613
2016-06-20 13:45:00,60.81,60.81,60.78,60.81,16908.63579474343,36.856,36.856,36.8378,36.856,16908.6358
2016-06-20 13:50:00,60.81,60.81,60.77,60.77,17813.93408427201,36.856,36.856,36.8318,36.8318,17813.9341
2016-06-20 13:55:00,60.77,60.79,60.76,60.78,16677.79168404951,36.8318,36.8439,36.8257,36.8378,16677.7917
2016-06-20 14:00:00,60.78,60.78,60.73,60.73,36274.50980392157,36.8378,36.8378,36.8075,36.8075,36274.5098
2016-06-20 14:05:00,60.73,60.75,60.71,60.74,33868.724794882495,36.8075,36.8197,36.7954,36.8136,33868.7248
2016-06-20 14:10:00,60.74,60.76,60.68,60.69,17126.964260881658,36.8136,36.8257,36.7772,36.7833,17126.9643
2016-06-20 14:15:00,60.71,60.71,60.66,60.69,14227.506605479071,36.7954,36.7954,36.7651,36.7833,14227.5066
2016-06-20 14:20:00,60.68,60.72,60.68,60.72,10712.00111250174,36.7772,36.8015,36.7772,36.8015,10712.0011
2016-06-20 14:25:00,60.72,60.72,60.65,60.68,21289.111389236547,36.8015,36.8015,36.7591,36.7772,21289.1114
2016-06-20 14:30:00,60.68,60.7,60.66,60.69,10161.312752051175,36.7772,36.7894,36.7651,36.7833,10161.3128
2016-06-20 14:35:00,60.7,60.73,60.69,60.69,19905.437352245863,36.7894,36.8075,36.7833,36.7833,19905.4374
2016-06-20 14:40:00,60.7,60.74,60.68,60.74,11678.486997635937,36.7894,36.8136,36.7772,36.8136,11678.487
2016-06-20 14:45:00,60.73,60.79,60.73,60.79,16840.495063273538,36.8075,36.8439,36.8075,36.8439,16840.4951
2016-06-20 14:50:00,60.79,60.79,60.75,60.79,24803.226255041027,36.8439,36.8439,36.8197,36.8439,24803.2263
2016-06-20 14:55:00,60.78,60.79,60.73,60.74,27477.40230844111,36.8378,36.8439,36.8075,36.8136,27477.4023
2016-06-20 15:00:00,60.74,60.75,60.7,60.73,67192.32373800584,36.8136,36.8197,36.7894,36.8075,67192.3237
2016-06-20 15:05:00,60.73,60.74,60.69,60.7,23060.770407453765,36.8075,36.8136,36.7833,36.7894,23060.7704
2016-06-20 15:10:00,60.7,60.7,60.68,60.69,18681.6854401335,36.7894,36.7894,36.7772,36.7833,18681.6854
2016-06-20 15:15:00,60.68,60.68,60.61,60.65,22027.53441802253,36.7772,36.7772,36.7348,36.7591,22027.5344
2016-06-20 15:20:00,60.65,60.66,60.63,60.64,37172.85495758588,36.7591,36.7651,36.7469,36.753,37172.855
2016-06-20 15:25:00,60.64,60.64,60.55,60.56,51283.54888054513,36.753,36.753,36.6984,36.7045,51283.5489
2016-06-20 15:30:00,60.56,60.58,60.55,60.56,45816.99346405229,36.7045,36.7166,36.6984,36.7045,45816.9935
2016-06-20 15:35:00,60.56,60.62,60.56,60.58,51315.5333055208,36.7045,36.7409,36.7045,36.7166,51315.5333
2016-06-20 15:40:00,60.58,60.62,60.57,60.57,47011.5422055347,36.7166,36.7409,36.7106,36.7106,47011.5422
2016-06-20 15:45:00,60.58,60.58,60.48,60.49,46978.16715338618,36.7166,36.7166,36.656,36.6621,46978.1672
2016-06-20 15:50:00,60.48,60.5,60.44,60.45,50666.11041579753,36.656,36.6681,36.6318,36.6378,50666.1104
2016-06-20 15:55:00,60.45,60.48,60.43,60.44,180795.43874287303,36.6378,36.656,36.6257,36.6318,180795.4387
2016-06-21 09:30:00,60.75,60.75,60.59,60.71,50375.469336670845,36.8197,36.8197,36.7227,36.7954,50375.4693
2016-06-21 09:35:00,60.71,60.78,60.63,60.74,40184.95341398972,36.7954,36.8378,36.7469,36.8136,40184.9534
2016-06-21 09:40:00,60.74,60.8,60.71,60.72,43468.22416910027,36.8136,36.85,36.7954,36.8015,43468.2242
2016-06-21 09:45:00,60.71,60.71,60.58,60.63,40449.17257683216,36.7954,36.7954,36.7166,36.7469,40449.1726
2016-06-21 09:50:00,60.63,60.67,60.55,60.56,23005.145320539566,36.7469,36.7712,36.6984,36.7045,23005.1453
2016-06-21 09:55:00,60.55,60.56,60.53,60.56,19638.436935057714,36.6984,36.7045,36.6863,36.7045,19638.4369
2016-06-21 10:00:00,60.53,60.58,60.38,60.49,45541.64928382701,36.6863,36.7166,36.5954,36.6621,45541.6493
2016-06-21 10:05:00,60.48,60.51,60.45,60.45,20424.14128772076,36.656,36.6742,36.6378,36.6378,20424.1413
2016-06-21 10:10:00,60.45,60.53,60.44,60.47,69872.06230009734,36.6378,36.6863,36.6318,36.65,69872.0623
2016-06-21 10:15:00,60.47,60.48,60.38,60.4,38841.60756501182,36.65,36.656,36.5954,36.6075,38841.6076
2016-06-21 10:20:00,60.39,60.4,60.32,60.36,28669.169795577807,36.6015,36.6075,36.559,36.5833,28669.1698
2016-06-21 10:25:00,60.36,60.44,60.35,60.38,38103.18453622584,36.5833,36.6318,36.5772,36.5954,38103.1845
2016-06-21 10:30:00,60.39,60.48,60.39,60.46,62681.12918926437,36.6015,36.656,36.6015,36.6439,62681.1292
2016-06-21 10:35:00,60.47,60.53,60.46,60.49,55132.804895007655,36.65,36.6863,36.6439,36.6621,55132.8049
2016-06-21 10:40:00,60.49,60.52,60.45,60.51,34011.95939368656,36.6621,36.6803,36.6378,36.6742,34011.9594
2016-06-21 10:45:00,60.51,60.54,60.5,60.51,23471.00542344597,36.6742,36.6924,36.6681,36.6742,23471.0054
2016-06-21 10:50:00,60.5,60.54,60.47,60.53,114267.83479349189,36.6681,36.6924,36.65,36.6863,114267.8348
2016-06-21 10:55:00,60.53,60.58,60.53,60.58,22763.1761924628,36.6863,36.7166,36.6863,36.7166,22763.1762
2016-06-21 11:00:00,60.57,60.7,60.57,60.67,171361.42400222502,36.7106,36.7894,36.7106,36.7712,171361.424
2016-06-21 11:05:00,60.68,60.76,60.68,60.71,28488.388263106663,36.7772,36.8257,36.7772,36.7954,28488.3883
2016-06-21 11:10:00,60.71,60.73,60.65,60.73,30058.40634125991,36.7954,36.8075,36.7591,36.8075,30058.4063
2016-06-21 11:15:00,60.74,60.78,60.73,60.78,22252.81602002503,36.8136,36.8378,36.8075,36.8378,22252.816
2016-06-21 11:20:00,60.79,60.79,60.68,60.7,37150.6049228202,36.8439,36.8439,36.7772,36.7894,37150.6049
2016-06-21 11:25:00,60.69,60.71,60.68,60.68,10572.938395216242,36.7833,36.7954,36.7772,36.7772,10572.9384
2016-06-21 11:30:00,60.68,60.68,60.58,60.58,19442.35850368516,36.7772,36.7772,36.7166,36.7166,19442.3585
2016-06-21 11:35:00,60.59,60.59,60.55,60.56,24255.31914893617,36.7227,36.7227,36.6984,36.7045,24255.3191
2016-06-21 11:40:00,60.56,60.59,60.53,60.53,13840.912251425394,36.7045,36.7227,36.6863,36.6863,13840.9123
2016-06-21 11:45:00,60.53,60.53,60.5,60.52,19760.81212626895,36.6863,36.6863,36.6681,36.6803,19760.8121
2016-06-21 11:50:00,60.51,60.52,60.5,60.51,22906.410791266862,36.6742,36.6803,36.6681,36.6742,22906.4108
2016-06-21 11:55:00,60.51,60.52,60.5,60.51,17121.40175219024,36.6742,36.6803,36.6681,36.6742,17121.4018
2016-06-21 12:00:00,60.51,60.52,60.46,60.46,22083.159504936728,36.6742,36.6803,36.6439,36.6439,22083.1595
2016-06-21 12:05:00,60.46,60.48,60.44,60.48,19909.60923376443,36.6439,36.656,36.6318,36.656,19909.6092
2016-06-21 12:10:00,60.47,60.47,60.42,60.43,25452.64914476429,36.65,36.65,36.6197,36.6257,25452.6491
2016-06-21 12:15:00,60.43,60.48,60.43,60.46,57975.24683632319,36.6257,36.656,36.6257,36.6439,57975.2468
2016-06-21 12:20:00,60.46,60.52,60.46,60.51,16706.994854679462,36.6439,36.6803,36.6439,36.6742,16706.9949
2016-06-21 12:25:00,60.52,60.58,60.51,60.57,9317.202058128216,36.6803,36.7166,36.6742,36.7106,9317.2021
2016-06-21 12:30:00,60.57,60.59,60.53,60.55,10407.453761646504,36.7106,36.7227,36.6863,36.6984,10407.4538
2016-06-21 12:35:00,60.55,60.58,60.55,60.56,8460.575719649563,36.6984,36.7166,36.6984,36.7045,8460.5757
2016-06-21 12:40:00,60.56,60.57,60.56,60.56,7787.512167987763,36.7045,36.7106,36.7045,36.7045,7787.5122
2016-06-21 12:45:00,60.56,60.56,60.5,60.51,18599.63843693506,36.7045,36.7045,36.6681,36.6742,18599.6384
2016-06-21 12:50:00,60.49,60.5,60.47,60.5,7423.167848699764,36.6621,36.6681,36.65,36.6681,7423.1678
2016-06-21 12:55:00,60.49,60.49,60.48,60.48,10012.515644555697,36.6621,36.6621,36.656,36.656,10012.5156
2016-06-21 13:00:00,60.48,60.5,60.47,60.48,11097.204839382564,36.656,36.6681,36.65,36.656,11097.2048
2016-06-21 13:05:00,60.48,60.54,60.48,60.52,35449.86789041858,36.656,36.6924,36.656,36.6803,35449.8679
2016-06-21 13:10:00,60.51,60.54,60.5,60.54,17930.746766791824,36.6742,36.6924,36.6681,36.6924,17930.7468
2016-06-21 13:15:00,60.55,60.57,60.53,60.54,12297.31608955639,36.6984,36.7106,36.6863,36.6924,12297.3161
2016-06-21 13:20:00,60.53,60.57,60.52,60.53,16419.135029898487,36.6863,36.7106,36.6803,36.6863,16419.135
2016-06-21 13:25:00,60.53,60.56,60.52,60.56,8065.637602558754,36.6863,36.7045,36.6803,36.7045,8065.6376
2016-06-21 13:30:00,60.55,60.58,60.54,60.55,29129.4673897928,36.6984,36.7166,36.6924,36.6984,29129.4674
2016-06-21 13:35:00,60.54,60.54,60.49,60.53,16052.009456264776,36.6924,36.6924,36.6621,36.6863,16052.0095
2016-06-21 13:40:00,60.55,60.6,60.55,60.59,29400.63968849952,36.6984,36.7288,36.6984,36.7227,29400.6397
2016-06-21 13:45:00,60.6,60.61,60.56,60.58,26139.61896815464,36.7288,36.7348,36.7045,36.7166,26139.619
2016-06-21 13:50:00,60.59,60.66,60.58,60.66,27620.63690724517,36.7227,36.7651,36.7166,36.7651,27620.6369
2016-06-21 13:55:00,60.66,60.68,60.65,60.66,13516.89612015019,36.7651,36.7772,36.7591,36.7651,13516.8961
2016-06-21 14:00:00,60.66,60.66,60.63,60.63,16010.290641079127,36.7651,36.7651,36.7469,36.7469,16010.2906
2016-06-21 14:05:00,60.63,60.66,60.59,60.65,33341.67709637047,36.7469,36.7651,36.7227,36.7591,33341.6771
2016-06-21 14:10:00,60.66,60.73,60.66,60.72,25145.320539563345,36.7651,36.8075,36.7651,36.8015,25145.3205
2016-06-21 14:15:00,60.73,60.75,60.7,60.71,18023.918787373103,36.8075,36.8197,36.7894,36.7954,18023.9188
2016-06-21 14:20:00,60.72,60.74,60.71,60.74,28157.418995967186,36.8015,36.8136,36.7954,36.8136,28157.419
2016-06-21 14:25:00,60.75,60.76,60.72,60.73,31960.784313725493,36.8197,36.8257,36.8015,36.8075,31960.7843
2016-06-21 14:30:00,60.74,60.74,60.7,60.71,22010.84689194827,36.8136,36.8136,36.7894,36.7954,22010.8469
2016-06-21 14:35:00,60.71,60.8,60.71,60.77,33918.787373105275,36.7954,36.85,36.7954,36.8318,33918.7874
2016-06-21 14:40:00,60.77,60.77,60.73,60.74,11500.4867195105,36.8318,36.8318,36.8075,36.8136,11500.4867
2016-06-21 14:45:00,60.74,60.76,60.71,60.71,19593.93686552636,36.8136,36.8257,36.7954,36.7954,19593.9369
2016-06-21 14:50:00,60.71,60.74,60.68,60.71,13418.161590877487,36.7954,36.8136,36.7772,36.7954,13418.1616
2016-06-21 14:55:00,60.71,60.74,60.69,60.69,24233.06911417049,36.7954,36.8136,36.7833,36.7833,24233.0691
2016-06-21 15:00:00,60.69,60.7,60.63,60.64,44570.99151717425,36.7833,36.7894,36.7469,36.753,44570.9915
2016-06-21 15:05:00,60.64,60.7,60.64,60.68,20396.328744263665,36.753,36.7894,36.753,36.7772,20396.3287
2016-06-21 15:10:00,60.68,60.71,60.67,60.71,13529.411764705885,36.7772,36.7954,36.7712,36.7954,13529.4118
2016-06-21 15:15:00,60.71,60.75,60.7,60.74,12603.25406758448,36.7954,36.8197,36.7894,36.8136,12603.2541
2016-06-21 15:20:00,60.74,60.77,60.72,60.72,50838.54818523154,36.8136,36.8318,36.8015,36.8015,50838.5482
2016-06-21 15:25:00,60.72,60.8,60.72,60.79,42236.128493950775,36.8015,36.85,36.8015,36.8439,42236.1285
2016-06-21 15:30:00,60.79,60.79,60.68,60.68,59979.14059240718,36.8439,36.8439,36.7772,36.7772,59979.1406
2016-06-21 15:35:00,60.68,60.69,60.66,60.68,74251.14726741762,36.7772,36.7833,36.7651,36.7772,74251.1473
2016-06-21 15:40:00,60.69,60.69,60.59,60.63,35162.00806563761,36.7833,36.7833,36.7227,36.7469,35162.0081
2016-06-21 15:45:00,60.63,60.68,60.61,60.63,40385.20372688083,36.7469,36.7772,36.7348,36.7469,40385.2037
2016-06-21 15:50:00,60.63,60.67,60.61,60.63,43327.77082464192,36.7469,36.7712,36.7348,36.7469,43327.7708
2016-06-21 15:55:00,60.63,60.63,60.58,60.61,94864.41385064666,36.7469,36.7469,36.7166,36.7348,94864.4139
2016-06-22 09:30:00,60.58,60.61,60.47,60.51,30976.22027534418,36.7166,36.7348,36.65,36.6742,30976.2203
2016-06-22 09:35:00,60.52,60.6,60.49,60.52,31743.84647476012,36.6803,36.7288,36.6621,36.6803,31743.8465
2016-06-22 09:40:00,60.53,60.55,60.52,60.54,15683.493255458214,36.6863,36.6984,36.6803,36.6924,15683.4933
2016-06-22 09:45:00,60.52,60.52,60.42,60.5,28525.935196773746,36.6803,36.6803,36.6197,36.6681,28525.9352
2016-06-22 09:50:00,60.5,60.51,60.38,60.38,29014.04533444584,36.6681,36.6742,36.5954,36.5954,29014.0453
2016-06-22 09:55:00,60.39,60.51,60.39,60.48,11579.752468363233,36.6015,36.6742,36.6015,36.656,11579.7525
2016-06-22 10:00:00,60.47,60.48,60.43,60.45,25689.055764149634,36.65,36.656,36.6257,36.6378,25689.0558
2016-06-22 10:05:00,60.44,60.51,60.44,60.51,27389.792796551246,36.6318,36.6742,36.6318,36.6742,27389.7928
2016-06-22 10:10:00,60.5,60.52,60.48,60.51,22283.409817827844,36.6681,36.6803,36.656,36.6742,22283.4098
2016-06-22 10:15:00,60.51,60.53,60.49,60.52,14066.193853427898,36.6742,36.6863,36.6621,36.6803,14066.1939
2016-06-22 10:20:00,60.53,60.58,60.51,60.58,22690.863579474342,36.6863,36.7166,36.6742,36.7166,22690.8636
2016-06-22 10:25:00,60.58,60.66,60.58,60.66,14103.74078709498,36.7166,36.7651,36.7166,36.7651,14103.7408
2016-06-22 10:30:00,60.65,60.65,60.54,60.56,31603.393130301767,36.7591,36.7591,36.6924,36.7045,31603.3931
2016-06-22 10:35:00,60.56,60.57,60.5,60.51,14726.741760534002,36.7045,36.7106,36.6681,36.6742,14726.7418
2016-06-22 10:40:00,60.51,60.54,60.48,60.54,13857.599777499654,36.6742,36.6924,36.656,36.6924,13857.5998
2016-06-22 10:45:00,60.53,60.58,60.51,60.58,12903.629536921151,36.6863,36.7166,36.6742,36.7166,12903.6295
2016-06-22 10:50:00,60.58,60.65,60.58,60.63,15922.681129189266,36.7166,36.7591,36.7166,36.7469,15922.6811
2016-06-22 10:55:00,60.63,60.65,60.61,60.61,19005.701571408707,36.7469,36.7591,36.7348,36.7348,19005.7016
2016-06-22 11:00:00,60.62,60.63,60.55,60.55,23957.72493394521,36.7409,36.7469,36.6984,36.6984,23957.7249
2016-06-22 11:05:00,60.54,60.55,60.52,60.52,6980.948407731888,36.6924,36.6984,36.6803,36.6803,6980.9484
2016-06-22 11:10:00,60.52,60.61,60.51,60.6,18570.435266305107,36.6803,36.7348,36.6742,36.7288,18570.4353
2016-06-22 11:15:00,60.6,60.65,60.59,60.64,17079.68293700459,36.7288,36.7591,36.7227,36.753,17079.6829
2016-06-22 11:20:00,60.64,60.66,60.64,60.64,22220.83159504937,36.753,36.7651,36.753,36.753,22220.8316
2016-06-22 11:25:00,60.63,60.68,60.63,60.66,20157.14087053261,36.7469,36.7772,36.7469,36.7651,20157.1409
2016-06-22 11:30:00,60.69,60.69,60.56,60.58,41788.34654429148,36.7833,36.7833,36.7045,36.7166,41788.3465
2016-06-22 11:35:00,60.58,60.66,60.58,60.66,11265.470727298012,36.7166,36.7651,36.7166,36.7651,11265.4707
2016-06-22 11:40:00,60.63,60.64,60.59,60.61,14085.662633847867,36.7469,36.753,36.7227,36.7348,14085.6626
2016-06-22 11:45:00,60.6,60.65,60.58,60.58,18518.98206090947,36.7288,36.7591,36.7166,36.7166,18518.9821
2016-06-22 11:50:00,60.58,60.61,60.53,60.56,22047.0031984425,36.7166,36.7348,36.6863,36.7045,22047.0032
2016-06-22 11:55:00,60.56,60.58,60.54,60.55,10852.45445696009,36.7045,36.7166,36.6924,36.6984,10852.4545
2016-06-22 12:00:00,60.53,60.58,60.53,60.55,10578.500903907665,36.6863,36.7166,36.6863,36.6984,10578.5009
2016-06-22 12:05:00,60.54,60.57,60.52,60.53,15714.087053261022,36.6924,36.7106,36.6803,36.6863,15714.0871
2016-06-22 12:10:00,60.52,60.53,60.52,60.53,7730.49645390071,36.6803,36.6863,36.6803,36.6863,7730.4965
2016-06-22 12:15:00,60.54,60.58,60.53,60.57,17488.527325823947,36.6924,36.7166,36.6863,36.7106,17488.5273
2016-06-22 12:20:00,60.57,60.58,60.48,60.48,25317.75830899736,36.7106,36.7166,36.656,36.656,25317.7583
2016-06-22 12:25:00,60.48,60.51,60.45,60.49,16113.197051870397,36.656,36.6742,36.6378,36.6621,16113.1971
2016-06-22 12:30:00,60.49,60.49,60.44,60.46,44737.866777916846,36.6621,36.6621,36.6318,36.6439,44737.8668
2016-06-22 12:35:00,60.46,60.47,60.44,60.45,25114.726741760536,36.6439,36.65,36.6318,36.6378,25114.7267
2016-06-22 12:40:00,60.45,60.46,60.43,60.43,30054.234459741347,36.6378,36.6439,36.6257,36.6257,30054.2345
2016-06-22 12:45:00,60.42,60.44,60.39,60.4,21162.564316506745,36.6197,36.6318,36.6015,36.6075,21162.5643
2016-06-22 12:50:00,60.39,60.42,60.39,60.4,12960.645251008204,36.6015,36.6197,36.6015,36.6075,12960.6453
2016-06-22 12:55:00,60.41,60.45,60.4,60.43,24814.351272423864,36.6136,36.6378,36.6075,36.6257,24814.3513
2016-06-22 13:00:00,60.43,60.45,60.41,60.43,31624.2525378946,36.6257,36.6378,36.6136,36.6257,31624.2525
2016-06-22 13:05:00,60.43,60.43,60.4,60.4,18827.70129328328,36.6257,36.6257,36.6075,36.6075,18827.7013
2016-06-22 13:10:00,60.4,60.4,60.35,60.37,12795.160617438463,36.6075,36.6075,36.5772,36.5894,12795.1606
2016-06-22 13:15:00,60.36,60.38,60.35,60.37,30075.09386733417,36.5833,36.5954,36.5772,36.5894,30075.0939
2016-06-22 13:20:00,60.37,60.43,60.37,60.4,24772.63245723822,36.5894,36.6257,36.5894,36.6075,24772.6325
2016-06-22 13:25:00,60.4,60.48,60.4,60.45,28071.20011125017,36.6075,36.656,36.6075,36.6378,28071.2001
2016-06-22 13:30:00,60.45,60.45,60.36,60.45,37156.16743151162,36.6378,36.6378,36.5833,36.6378,37156.1674
2016-06-22 13:35:00,60.45,60.55,60.44,60.54,15527.743012098455,36.6378,36.6984,36.6318,36.6924,15527.743
2016-06-22 13:40:00,60.54,60.55,60.53,60.54,6399.666249478515,36.6924,36.6984,36.6863,36.6924,6399.6662
2016-06-22 13:45:00,60.54,60.57,60.53,60.55,16035.321930190516,36.6924,36.7106,36.6863,36.6984,16035.3219
2016-06-22 13:50:00,60.56,60.59,60.56,60.59,5164.789319983312,36.7045,36.7227,36.7045,36.7227,5164.7893
2016-06-22 13:55:00,60.59,60.6,60.58,60.58,14369.350577110275,36.7227,36.7288,36.7166,36.7166,14369.3506
2016-06-22 14:00:00,60.58,60.62,60.56,60.6,23846.474760116813,36.7166,36.7409,36.7045,36.7288,23846.4748
2016-06-22 14:05:00,60.6,60.63,60.59,60.61,14836.601307189543,36.7288,36.7469,36.7227,36.7348,14836.6013
2016-06-22 14:10:00,60.61,60.66,60.61,60.66,91372.54901960785,36.7348,36.7651,36.7348,36.7651,91372.549
2016-06-22 14:15:00,60.66,60.7,60.65,60.66,42051.17507996107,36.7651,36.7894,36.7591,36.7651,42051.1751
2016-06-22 14:20:00,60.66,60.67,60.61,60.67,38580.16965651509,36.7651,36.7712,36.7348,36.7712,38580.1697
2016-06-22 14:25:00,60.67,60.71,60.66,60.71,34219.16284244195,36.7712,36.7954,36.7651,36.7954,34219.1628
2016-06-22 14:30:00,60.71,60.72,60.68,60.69,31880.127937699905,36.7954,36.8015,36.7772,36.7833,31880.1279
2016-06-22 14:35:00,60.68,60.69,60.6,60.61,22137.39396467807,36.7772,36.7833,36.7288,36.7348,22137.394
2016-06-22 14:40:00,60.62,60.63,60.6,60.6,15835.071617299403,36.7409,36.7469,36.7288,36.7288,15835.0716
2016-06-22 14:45:00,60.59,60.59,60.56,60.59,16428.86942010847,36.7227,36.7227,36.7045,36.7227,16428.8694
2016-06-22 14:50:00,60.58,60.61,60.57,60.6,23838.130997079686,36.7166,36.7348,36.7106,36.7288,23838.131
2016-06-22 14:55:00,60.61,60.63,60.59,60.6,18995.96718119872,36.7348,36.7469,36.7227,36.7288,18995.9672
2016-06-22 15:00:00,60.59,60.63,60.58,60.62,37450.98039215687,36.7227,36.7469,36.7166,36.7409,37450.9804
2016-06-22 15:05:00,60.61,60.63,60.51,60.53,26547.072729801144,36.7348,36.7469,36.6742,36.6863,26547.0727
2016-06-22 15:10:00,60.53,60.56,60.52,60.53,13728.271450424145,36.6863,36.7045,36.6803,36.6863,13728.2715
2016-06-22 15:15:00,60.53,60.56,60.52,60.52,27781.949659296344,36.6863,36.7045,36.6803,36.6803,27781.9497
2016-06-22 15:20:00,60.52,60.52,60.45,60.45,104024.47503824224,36.6803,36.6803,36.6378,36.6378,104024.475
2016-06-22 15:25:00,60.45,60.46,60.42,60.43,25958.83743568349,36.6378,36.6439,36.6197,36.6257,25958.8374
2016-06-22 15:30:00,60.44,60.45,60.43,60.45,18633.01348908358,36.6318,36.6378,36.6257,36.6378,18633.0135
2016-06-22 15:35:00,60.44,60.45,60.41,60.43,52209.70657766653,36.6318,36.6378,36.6136,36.6257,52209.7066
2016-06-22 15:40:00,60.44,60.45,60.43,60.44,49257.40508969546,36.6318,36.6378,36.6257,36.6318,49257.4051
2016-06-22 15:45:00,60.43,60.46,60.42,60.44,65971.35308023919,36.6257,36.6439,36.6197,36.6318,65971.3531
2016-06-22 15:50:00,60.43,60.43,60.37,60.4,77101.93297177028,36.6257,36.6257,36.5894,36.6075,77101.933
2016-06-22 15:55:00,60.41,60.41,60.33,60.33,171611.7368933389,36.6136,36.6136,36.5651,36.5651,171611.7369
2016-06-23 09:30:00,60.88,61.05,60.8,60.97,41001.251564455575,36.8985,37.0015,36.85,36.953,41001.2516
2016-06-23 09:35:00,61.02,61.12,61.02,61.07,40095.95327492699,36.9833,37.0439,36.9833,37.0136,40095.9533
2016-06-23 09:40:00,61.07,61.4,61.04,61.38,151504.65860102908,37.0136,37.2136,36.9954,37.2015,151504.6586
2016-06-23 09:45:00,61.38,61.5,61.35,61.46,61707.69016826589,37.2015,37.2742,37.1833,37.25,61707.6902
2016-06-23 09:50:00,61.46,61.48,61.28,61.28,33084.4110693923,37.25,37.2621,37.1409,37.1409,33084.4111
2016-06-23 09:55:00,61.28,61.32,61.17,61.22,24525.10082047004,37.1409,37.1651,37.0742,37.1045,24525.1008
2016-06-23 10:00:00,61.22,61.38,61.21,61.38,60223.89097482965,37.1045,37.2015,37.0985,37.2015,60223.891
2016-06-23 10:05:00,61.35,61.38,61.3,61.34,67531.63676818245,37.1833,37.2015,37.153,37.1773,67531.6368
2016-06-23 10:10:00,61.35,61.37,61.34,61.35,13918.787373105271,37.1833,37.1954,37.1773,37.1833,13918.7874
2016-06-23 10:15:00,61.36,61.38,61.28,61.3,63286.05200945627,37.1894,37.2015,37.1409,37.153,63286.052
2016-06-23 10:20:00,61.3,61.32,61.27,61.28,60465.860102906416,37.153,37.1651,37.1348,37.1409,60465.8601
2016-06-23 10:25:00,61.28,61.3,61.21,61.21,48674.73230426923,37.1409,37.153,37.0985,37.0985,48674.7323
2016-06-23 10:30:00,61.21,61.22,61.14,61.17,30735.641774440275,37.0985,37.1045,37.056,37.0742,30735.6418
2016-06-23 10:35:00,61.16,61.22,61.15,61.21,12699.207342511474,37.0682,37.1045,37.0621,37.0985,12699.2073
2016-06-23 10:40:00,61.22,61.3,61.22,61.3,20454.73508552357,37.1045,37.153,37.1045,37.153,20454.7351
2016-06-23 10:45:00,61.31,61.32,61.28,61.3,16515.088304825476,37.1591,37.1651,37.1409,37.153,16515.0883
2016-06-23 10:50:00,61.29,61.31,61.28,61.29,16889.167014323462,37.1469,37.1591,37.1409,37.1469,16889.167
2016-06-23 10:55:00,61.29,61.29,61.26,61.27,31111.11111111112,37.1469,37.1469,37.1288,37.1348,31111.1111
2016-06-23 11:00:00,61.27,61.37,61.27,61.37,64002.225003476575,37.1348,37.1954,37.1348,37.1954,64002.225
2016-06-23 11:05:00,61.37,61.42,61.37,61.41,44979.835905993605,37.1954,37.2257,37.1954,37.2197,44979.8359
2016-06-23 11:10:00,61.41,61.45,61.38,61.44,31877.3466833542,37.2197,37.2439,37.2015,37.2379,31877.3467
2016-06-23 11:15:00,61.44,61.47,61.43,61.43,44565.42900848283,37.2379,37.256,37.2318,37.2318,44565.429
2016-06-23 11:20:00,61.43,61.43,61.3,61.39,113117.78612154082,37.2318,37.2318,37.153,37.2076,113117.7861
2016-06-23 11:25:00,61.39,61.45,61.34,61.44,77527.46488666389,37.2076,37.2439,37.1773,37.2379,77527.4649
2016-06-23 11:30:00,61.45,61.5,61.43,61.48,31682.6588791545,37.2439,37.2742,37.2318,37.2621,31682.6589
2016-06-23 11:35:00,61.48,61.54,61.48,61.52,54978.44527882075,37.2621,37.2985,37.2621,37.2863,54978.4453
2016-06-23 11:40:00,61.51,61.56,61.5,61.5,60819.07940481158,37.2803,37.3106,37.2742,37.2742,60819.0794
2016-06-23 11:45:00,61.5,61.53,61.45,61.48,28880.54512585176,37.2742,37.2924,37.2439,37.2621,28880.5451
2016-06-23 11:50:00,61.48,61.55,61.48,61.52,13405.645946321793,37.2621,37.3045,37.2621,37.2863,13405.6459
2016-06-23 11:55:00,61.52,61.55,61.52,61.52,23309.6926713948,37.2863,37.3045,37.2863,37.2863,23309.6927
2016-06-23 12:00:00,61.53,61.53,61.45,61.46,74488.9445139758,37.2924,37.2924,37.2439,37.25,74488.9445
2016-06-23 12:05:00,61.45,61.47,61.43,61.43,14718.397997496872,37.2439,37.256,37.2318,37.2318,14718.398
2016-06-23 12:10:00,61.43,61.45,61.43,61.43,10579.89153108052,37.2318,37.2439,37.2318,37.2318,10579.8915
2016-06-23 12:15:00,61.43,61.45,61.4,61.43,10998.47031010986,37.2318,37.2439,37.2136,37.2318,10998.4703
2016-06-23 12:20:00,61.43,61.44,61.43,61.43,5308.023918787374,37.2318,37.2379,37.2318,37.2318,5308.0239
2016-06-23 12:25:00,61.44,61.45,61.43,61.43,11081.907940481158,37.2379,37.2439,37.2318,37.2318,11081.9079
2016-06-23 12:30:00,61.43,61.45,61.42,61.45,11778.612154081491,37.2318,37.2439,37.2257,37.2439,11778.6122
2016-06-23 12:35:00,61.45,61.49,61.45,61.45,7630.371297455153,37.2439,37.2682,37.2439,37.2439,7630.3713
2016-06-23 12:40:00,61.46,61.48,61.45,61.46,9039.076623557225,37.25,37.2621,37.2439,37.25,9039.0766
2016-06-23 12:45:00,61.45,61.45,61.42,61.42,14601.585314977056,37.2439,37.2439,37.2257,37.2257,14601.5853
2016-06-23 12:50:00,61.42,61.48,61.42,61.47,11255.736337088028,37.2257,37.2621,37.2257,37.256,11255.7363
2016-06-23 12:55:00,61.48,61.51,61.46,61.51,19847.03101098596,37.2621,37.2803,37.25,37.2803,19847.031
2016-06-23 13:00:00,61.51,61.53,61.51,61.52,15822.555972743708,37.2803,37.2924,37.2803,37.2863,15822.556
2016-06-23 13:05:00,61.51,61.53,61.5,61.53,20853.845084132947,37.2803,37.2924,37.2742,37.2924,20853.8451
2016-06-23 13:10:00,61.53,61.55,61.53,61.53,19937.421777221527,37.2924,37.3045,37.2924,37.2924,19937.4218
2016-06-23 13:15:00,61.53,61.54,61.52,61.53,19040.46725073008,37.2924,37.2985,37.2863,37.2924,19040.4673
2016-06-23 13:20:00,61.53,61.53,61.51,61.51,21311.361424002225,37.2924,37.2924,37.2803,37.2803,21311.3614
2016-06-23 13:25:00,61.51,61.51,61.5,61.5,11273.814490335142,37.2803,37.2803,37.2742,37.2742,11273.8145
2016-06-23 13:30:00,61.5,61.5,61.48,61.48,12859.129467389794,37.2742,37.2742,37.2621,37.2621,12859.1295
2016-06-23 13:35:00,61.48,61.48,61.44,61.45,14755.944931163956,37.2621,37.2621,37.2379,37.2439,14755.9449
2016-06-23 13:40:00,61.45,61.45,61.43,61.45,17776.387150604925,37.2439,37.2439,37.2318,37.2439,17776.3872
2016-06-23 13:45:00,61.45,61.49,61.44,61.48,25645.94632179113,37.2439,37.2682,37.2379,37.2621,25645.9463
2016-06-23 13:50:00,61.48,61.49,61.47,61.48,31568.627450980395,37.2621,37.2682,37.256,37.2621,31568.6275
2016-06-23 13:55:00,61.48,61.49,61.48,61.48,30133.50020859408,37.2621,37.2682,37.2621,37.2621,30133.5002
2016-06-23 14:00:00,61.48,61.48,61.43,61.45,105334.44583507164,37.2621,37.2621,37.2318,37.2439,105334.4458
2016-06-23 14:05:00,61.45,61.46,61.44,61.44,16519.260186344043,37.2439,37.25,37.2379,37.2379,16519.2602
2016-06-23 14:10:00,61.45,61.45,61.43,61.44,36681.96356556808,37.2439,37.2439,37.2318,37.2379,36681.9636
2016-06-23 14:15:00,61.44,61.44,61.38,61.39,42329.30051453206,37.2379,37.2379,37.2015,37.2076,42329.3005
2016-06-23 14:20:00,61.38,61.39,61.34,61.35,63274.92699207343,37.2015,37.2076,37.1773,37.1833,63274.927
2016-06-23 14:25:00,61.35,61.36,61.33,61.36,44721.17925184259,37.1833,37.1894,37.1712,37.1894,44721.1793
2016-06-23 14:30:00,61.35,61.39,61.35,61.38,39068.27979418718,37.1833,37.2076,37.1833,37.2015,39068.2798
2016-06-23 14:35:00,61.39,61.42,61.39,61.42,33889.58420247532,37.2076,37.2257,37.2076,37.2257,33889.5842
2016-06-23 14:40:00,61.41,61.49,61.41,61.48,107192.32373800586,37.2197,37.2682,37.2197,37.2621,107192.3237
2016-06-23 14:45:00,61.48,61.58,61.47,61.57,52715.89486858574,37.2621,37.3227,37.256,37.3167,52715.8949
2016-06-23 14:50:00,61.58,61.65,61.57,61.65,47455.15227367544,37.3227,37.3651,37.3167,37.3651,47455.1523
2016-06-23 14:55:00,61.66,61.68,61.66,61.67,27332.777082464192,37.3712,37.3833,37.3712,37.3773,27332.7771
2016-06-23 15:00:00,61.67,61.71,61.66,61.66,55424.83660130719,37.3773,37.4015,37.3712,37.3712,55424.8366
2016-06-23 15:05:00,61.66,61.71,61.66,61.7,34522.31956612432,37.3712,37.4015,37.3712,37.3954,34522.3196
2016-06-23 15:10:00,61.69,61.71,61.68,61.71,31127.798637185373,37.3894,37.4015,37.3833,37.4015,31127.7986
2016-06-23 15:15:00,61.71,61.71,61.68,61.71,44742.038659435406,37.4015,37.4015,37.3833,37.4015,44742.0387
2016-06-23 15:20:00,61.71,61.75,61.68,61.68,60091.78139340843,37.4015,37.4257,37.3833,37.3833,60091.7814
2016-06-23 15:25:00,61.68,61.68,61.65,61.66,50826.03254067585,37.3833,37.3833,37.3651,37.3712,50826.0325
2016-06-23 15:30:00,61.67,61.72,61.66,61.71,70928.93895146712,37.3773,37.4076,37.3712,37.4015,70928.939
2016-06-23 15:35:00,61.71,61.75,61.66,61.67,81195.93936865526,37.4015,37.4257,37.3712,37.3773,81195.9394
2016-06-23 15:40:00,61.67,61.73,61.64,61.73,64814.35127242387,37.3773,37.4136,37.3591,37.4136,64814.3513
2016-06-23 15:45:00,61.73,61.76,61.71,61.73,63386.17716590183,37.4136,37.4318,37.4015,37.4136,63386.1772
2016-06-23 15:50:00,61.73,61.76,61.71,61.73,115291.33639271311,37.4136,37.4318,37.4015,37.4136,115291.3364
2016-06-23 15:55:00,61.73,61.79,61.72,61.76,191866.22166597136,37.4136,37.45,37.4076,37.4318,191866.2217
2016-06-24 09:30:00,59.78,59.84,59.69,59.73,11175.07996106244,36.2318,36.2681,36.1772,36.2015,11175.08
2016-06-24 09:35:00,59.79,60.15,59.78,60.15,32188.847170073703,36.2378,36.456,36.2318,36.456,32188.8472
2016-06-24 09:40:00,60.08,60.29,59.8,60.29,28354.888054512587,36.4136,36.5409,36.2439,36.5409,28354.8881
2016-06-24 09:45:00,60.23,60.4,59.89,60.35,220372.6880823252,36.5045,36.6075,36.2984,36.5772,220372.6881
2016-06-24 09:50:00,60.33,60.33,59.94,60.12,55668.196356556815,36.5651,36.5651,36.3287,36.4378,55668.1964
2016-06-24 09:55:00,60.18,60.31,60.09,60.15,61845.36225837853,36.4742,36.553,36.4196,36.456,61845.3623
2016-06-24 10:00:00,60.25,60.35,60.14,60.22,105086.91419830344,36.5166,36.5772,36.45,36.4984,105086.9142
2016-06-24 10:05:00,60.23,60.34,60.12,60.3,56346.82241691003,36.5045,36.5712,36.4378,36.5469,56346.8224
2016-06-24 10:10:00,60.33,60.44,60.16,60.21,70191.90654985399,36.5651,36.6318,36.4621,36.4924,70191.9065
2016-06-24 10:15:00,60.2,60.24,60.02,60.02,89393.68655263525,36.4863,36.5106,36.3772,36.3772,89393.6866
2016-06-24 10:20:00,60.02,60.04,59.9,60.02,76962.87025448478,36.3772,36.3893,36.3045,36.3772,76962.8703
2016-06-24 10:25:00,60.02,60.07,59.93,60.02,57737.44958976499,36.3772,36.4075,36.3227,36.3772,57737.4496
2016-06-24 10:30:00,60.03,60.07,59.9,59.91,72557.36337088027,36.3833,36.4075,36.3045,36.3106,72557.3634
2016-06-24 10:35:00,59.92,60.15,59.9,60.15,67069.9485467946,36.3166,36.456,36.3045,36.456,67069.9485
2016-06-24 10:40:00,60.13,60.14,59.99,60.12,48307.60673063552,36.4439,36.45,36.359,36.4378,48307.6067
2016-06-24 10:45:00,60.13,60.13,60.07,60.12,45791.962174940905,36.4439,36.4439,36.4075,36.4378,45791.9622
2016-06-24 10:50:00,60.13,60.33,60.13,60.32,39079.40481157002,36.4439,36.5651,36.4439,36.559,39079.4048
2016-06-24 10:55:00,60.31,60.37,60.05,60.09,93110.83298567656,36.553,36.5894,36.3954,36.4196,93110.833
2016-06-24 11:00:00,60.11,60.15,59.94,59.96,45836.46224447226,36.4318,36.456,36.3287,36.3409,45836.4622
2016-06-24 11:05:00,59.96,60.15,59.94,60.15,53180.36434431929,36.3409,36.456,36.3287,36.456,53180.3643
2016-06-24 11:10:00,60.17,60.17,60.03,60.1,48776.248087887645,36.4681,36.4681,36.3833,36.4257,48776.2481
2016-06-24 11:15:00,60.09,60.1,59.89,59.95,66268.94729523016,36.4196,36.4257,36.2984,36.3348,66268.9473
2016-06-24 11:20:00,59.93,59.97,59.84,59.87,59958.281184814354,36.3227,36.3469,36.2681,36.2863,59958.2812
2016-06-24 11:25:00,59.87,59.97,59.84,59.93,68329.8567654012,36.2863,36.3469,36.2681,36.3227,68329.8568
2016-06-24 11:30:00,59.93,59.93,59.83,59.84,42518.42581004033,36.3227,36.3227,36.2621,36.2681,42518.4258
2016-06-24 11:35:00,59.86,59.87,59.76,59.82,31526.908635794745,36.2802,36.2863,36.2196,36.256,31526.9086
2016-06-24 11:40:00,59.83,59.86,59.77,59.83,33897.92796551245,36.2621,36.2802,36.2257,36.2621,33897.928
2016-06-24 11:45:00,59.83,59.89,59.68,59.7,57367.54276178557,36.2621,36.2984,36.1712,36.1833,57367.5428
2016-06-24 11:50:00,59.71,59.73,59.63,59.67,93014.87971074956,36.1893,36.2015,36.1408,36.1651,93014.8797
2016-06-24 11:55:00,59.67,59.75,59.65,59.75,47209.0112640801,36.1651,36.2136,36.153,36.2136,47209.0113
2016-06-24 12:00:00,59.76,59.84,59.71,59.74,48489.77889027952,36.2196,36.2681,36.1893,36.2075,48489.7789
2016-06-24 12:05:00,59.74,59.74,59.63,59.64,31824.502850785702,36.2075,36.2075,36.1408,36.1469,31824.5029
2016-06-24 12:10:00,59.63,59.64,59.52,59.53,38226.95035460993,36.1408,36.1469,36.0742,36.0802,38226.9504
2016-06-24 12:15:00,59.54,59.55,59.48,59.51,58371.57558058685,36.0863,36.0924,36.0499,36.0681,58371.5756
2016-06-24 12:20:00,59.52,59.63,59.51,59.58,36541.510221109726,36.0742,36.1408,36.0681,36.1105,36541.5102
2016-06-24 12:25:00,59.58,59.69,59.56,59.66,38350.71617299402,36.1105,36.1772,36.0984,36.159,38350.7162
2016-06-24 12:30:00,59.67,59.67,59.56,59.56,33249.89570296204,36.1651,36.1651,36.0984,36.0984,33249.8957
2016-06-24 12:35:00,59.57,59.59,59.51,59.52,33099.707968293704,36.1045,36.1166,36.0681,36.0742,33099.708
2016-06-24 12:40:00,59.51,59.52,59.4,59.43,25369.211514392995,36.0681,36.0742,36.0014,36.0196,25369.2115
2016-06-24 12:45:00,59.41,59.42,59.33,59.35,21019.329717702687,36.0075,36.0136,35.959,35.9711,21019.3297
2016-06-24 12:50:00,59.35,59.42,59.33,59.42,27727.715199555,35.9711,36.0136,35.959,36.0136,27727.7152
2016-06-24 12:55:00,59.43,59.43,59.33,59.39,44754.55430399111,36.0196,36.0196,35.959,35.9954,44754.5543
2016-06-24 13:00:00,59.39,59.49,59.38,59.45,49980.53121958004,35.9954,36.056,35.9893,36.0318,49980.5312
2016-06-24 13:05:00,59.42,59.43,59.33,59.34,46512.30705047977,36.0136,36.0196,35.959,35.9651,46512.3071
2016-06-24 13:10:00,59.35,59.38,59.3,59.37,56332.91614518148,35.9711,35.9893,35.9408,35.9833,56332.9161
2016-06-24 13:15:00,59.37,59.42,59.33,59.4,44640.522875817,35.9833,36.0136,35.959,36.0014,44640.5229
2016-06-24 13:20:00,59.39,59.41,59.3,59.32,28691.41983034349,35.9954,36.0075,35.9408,35.953,28691.4198
2016-06-24 13:25:00,59.33,59.35,59.28,59.3,62572.66026978168,35.959,35.9711,35.9287,35.9408,62572.6603
2016-06-24 13:30:00,59.3,59.35,59.29,59.32,52174.94089834516,35.9408,35.9711,35.9348,35.953,52174.9409
2016-06-24 13:35:00,59.32,59.38,59.32,59.36,32786.81685440134,35.953,35.9893,35.953,35.9772,32786.8169
2016-06-24 13:40:00,59.36,59.4,59.33,59.36,27366.152134612712,35.9772,36.0014,35.959,35.9772,27366.1521
2016-06-24 13:45:00,59.37,59.37,59.26,59.32,24679.460436656933,35.9833,35.9833,35.9166,35.953,24679.4604
2016-06-24 13:50:00,59.32,59.33,59.26,59.32,23585.036851620083,35.953,35.959,35.9166,35.953,23585.0369
2016-06-24 13:55:00,59.32,59.33,59.3,59.32,30036.15630649423,35.953,35.959,35.9408,35.953,30036.1563
2016-06-24 14:00:00,59.33,59.35,59.29,59.35,59386.73341677097,35.959,35.9711,35.9348,35.9711,59386.7334
2016-06-24 14:05:00,59.35,59.35,59.3,59.32,36764.01056876652,35.9711,35.9711,35.9408,35.953,36764.0106
2016-06-24 14:10:00,59.32,59.33,59.3,59.32,46241.134751773054,35.953,35.959,35.9408,35.953,46241.1348
2016-06-24 14:15:00,59.32,59.33,59.24,59.26,30717.56362119316,35.953,35.959,35.9045,35.9166,30717.5636
2016-06-24 14:20:00,59.26,59.26,59.13,59.17,30745.37616465026,35.9166,35.9166,35.8378,35.862,30745.3762
2016-06-24 14:25:00,59.16,59.23,59.15,59.18,29432.62411347518,35.856,35.8984,35.8499,35.8681,29432.6241
2016-06-24 14:30:00,59.17,59.17,59.02,59.05,36467.80698094841,35.862,35.862,35.7711,35.7893,36467.807
2016-06-24 14:35:00,59.05,59.11,58.99,59.09,35180.08621888472,35.7893,35.8257,35.753,35.8136,35180.0862
2016-06-24 14:40:00,59.09,59.12,59.06,59.07,36221.66597135308,35.8136,35.8317,35.7954,35.8014,36221.666
2016-06-24 14:45:00,59.07,59.07,58.99,59.06,43541.92740926158,35.8014,35.8014,35.753,35.7954,43541.9274
2016-06-24 14:50:00,59.06,59.16,59.04,59.15,48552.357113058,35.7954,35.856,35.7833,35.8499,48552.3571
2016-06-24 14:55:00,59.15,59.23,59.13,59.15,52480.87887637325,35.8499,35.8984,35.8378,35.8499,52480.8789
2016-06-24 15:00:00,59.15,59.16,59.07,59.11,34284.522319566124,35.8499,35.856,35.8014,35.8257,34284.5223
2016-06-24 15:05:00,59.12,59.12,59.01,59.01,42169.378389653735,35.8317,35.8317,35.7651,35.7651,42169.3784
2016-06-24 15:10:00,59.01,59.01,58.93,58.96,133591.98998748435,35.7651,35.7651,35.7166,35.7348,133591.99
2016-06-24 15:15:00,58.95,58.95,58.74,58.75,102425.25378945904,35.7287,35.7287,35.6014,35.6075,102425.2538
2016-06-24 15:20:00,58.74,58.84,58.72,58.81,150445.0006953136,35.6014,35.662,35.5893,35.6439,150445.0007
2016-06-24 15:25:00,58.82,58.9,58.71,58.75,130125.15644555696,35.6499,35.6984,35.5833,35.6075,130125.1564
2016-06-24 15:30:00,58.74,58.78,58.66,58.71,206681.9635655681,35.6014,35.6257,35.5529,35.5833,206681.9636
2016-06-24 15:35:00,58.71,58.96,58.71,58.9,119429.84285912948,35.5833,35.7348,35.5833,35.6984,119429.8429
2016-06-24 15:40:00,58.9,59.15,58.88,59.12,134915.86705604228,35.6984,35.8499,35.6863,35.8317,134915.8671
2016-06-24 15:45:00,59.13,59.33,59.08,59.29,153544.7086636073,35.8378,35.959,35.8075,35.9348,153544.7087
2016-06-24 15:50:00,59.29,59.44,59.24,59.42,217186.76122931443,35.9348,36.0257,35.9045,36.0136,217186.7612
2016-06-24 15:55:00,59.43,59.43,59.07,59.07,246620.77596996247,36.0196,36.0196,35.8014,35.8014,246620.776
2016-06-27 09:30:00,58.3,58.3,57.97,58.07,53941.03740787096,35.3348,35.3348,35.1347,35.1954,53941.0374
2016-06-27 09:35:00,58.15,58.48,58.1,58.15,104922.82019190656,35.2438,35.4439,35.2135,35.2438,104922.8202
2016-06-27 09:40:00,58.15,58.15,58.02,58.07,71461.54915867056,35.2438,35.2438,35.1651,35.1954,71461.5492
2016-06-27 09:45:00,58.06,58.15,58.0,58.05,78189.40342094285,35.1893,35.2438,35.1529,35.1832,78189.4034
2016-06-27 09:50:00,58.05,58.09,57.92,57.94,53850.64664163538,35.1832,35.2075,35.1044,35.1166,53850.6466
2016-06-27 09:55:00,57.95,58.05,57.93,58.0,51885.69044639132,35.1226,35.1832,35.1105,35.1529,51885.6904
2016-06-27 10:00:00,57.99,58.01,57.81,57.84,57872.34042553192,35.1469,35.159,35.0378,35.056,57872.3404
2016-06-27 10:05:00,57.84,57.86,57.73,57.76,71072.17355027118,35.056,35.0681,34.9893,35.0075,71072.1736
2016-06-27 10:10:00,57.77,57.8,57.75,57.78,41987.20623000974,35.0135,35.0317,35.0014,35.0196,41987.2062
2016-06-27 10:15:00,57.77,57.78,57.64,57.72,61130.57989153109,35.0135,35.0196,34.9347,34.9832,61130.5799
2016-06-27 10:20:00,57.73,57.78,57.7,57.71,36207.75969962453,34.9893,35.0196,34.9711,34.9772,36207.7597
2016-06-27 10:25:00,57.71,57.71,57.58,57.59,25573.63370880267,34.9772,34.9772,34.8984,34.9044,25573.6337
2016-06-27 10:30:00,57.59,57.61,57.54,57.59,46524.822695035466,34.9044,34.9166,34.8741,34.9044,46524.8227
2016-06-27 10:35:00,57.6,57.67,57.54,57.58,53087.19232373801,34.9105,34.9529,34.8741,34.8984,53087.1923
2016-06-27 10:40:00,57.59,57.64,57.48,57.59,38735.91989987485,34.9044,34.9347,34.8378,34.9044,38735.9199
2016-06-27 10:45:00,57.59,57.59,57.38,57.4,50572.938395216246,34.9044,34.9044,34.7772,34.7893,50572.9384
2016-06-27 10:50:00,57.4,57.4,57.21,57.29,39710.74954804617,34.7893,34.7893,34.6741,34.7226,39710.7495
2016-06-27 10:55:00,57.31,57.38,57.25,57.29,33144.20803782506,34.7347,34.7772,34.6984,34.7226,33144.208
2016-06-27 11:00:00,57.27,57.41,57.25,57.36,95808.64970101517,34.7105,34.7953,34.6984,34.765,95808.6497
2016-06-27 11:05:00,57.36,57.39,57.31,57.39,41410.09595327493,34.765,34.7832,34.7347,34.7832,41410.096
2016-06-27 11:10:00,57.39,57.41,57.26,57.32,42982.89528577389,34.7832,34.7953,34.7044,34.7408,42982.8953
2016-06-27 11:15:00,57.32,57.32,57.19,57.25,69180.92059518844,34.7408,34.7408,34.662,34.6984,69180.9206
2016-06-27 11:20:00,57.25,57.3,57.24,57.25,27418.9959671812,34.6984,34.7287,34.6923,34.6984,27418.996
2016-06-27 11:25:00,57.25,57.48,57.24,57.48,29912.39048811014,34.6984,34.8378,34.6923,34.8378,29912.3905
2016-06-27 11:30:00,57.48,57.56,57.47,57.54,32429.425670977613,34.8378,34.8863,34.8317,34.8741,32429.4257
2016-06-27 11:35:00,57.54,57.55,57.48,57.52,45035.46099290781,34.8741,34.8802,34.8378,34.862,45035.461
2016-06-27 11:40:00,57.52,57.55,57.51,57.55,32302.87859824781,34.862,34.8802,34.8559,34.8802,32302.8786
2016-06-27 11:45:00,57.56,57.67,57.54,57.64,32825.754415241274,34.8863,34.9529,34.8741,34.9347,32825.7544
2016-06-27 11:50:00,57.64,57.64,57.51,57.52,33483.52106800167,34.9347,34.9347,34.8559,34.862,33483.5211
2016-06-27 11:55:00,57.53,57.59,57.51,57.59,33728.271450424145,34.8681,34.9044,34.8559,34.9044,33728.2715
2016-06-27 12:00:00,57.57,57.64,57.56,57.64,33204.00500625782,34.8923,34.9347,34.8863,34.9347,33204.005
2016-06-27 12:05:00,57.65,57.71,57.63,57.67,33744.958976498405,34.9408,34.9772,34.9287,34.9529,33744.959
2016-06-27 12:10:00,57.67,57.7,57.64,57.65,15163.39869281046,34.9529,34.9711,34.9347,34.9408,15163.3987
2016-06-27 12:15:00,57.66,57.74,57.64,57.73,23731.05270476985,34.9469,34.9953,34.9347,34.9893,23731.0527
2016-06-27 12:20:00,57.72,57.77,57.72,57.77,15073.007926574886,34.9832,35.0135,34.9832,35.0135,15073.0079
2016-06-27 12:25:00,57.78,57.81,57.76,57.8,22097.06577666528,35.0196,35.0378,35.0075,35.0317,22097.0658
2016-06-27 12:30:00,57.79,57.82,57.73,57.75,20556.250869141983,35.0257,35.0438,34.9893,35.0014,20556.2509
2016-06-27 12:35:00,57.75,57.76,57.59,57.59,42760.3949381171,35.0014,35.0075,34.9044,34.9044,42760.3949
2016-06-27 12:40:00,57.59,57.59,57.39,57.41,61766.0965095258,34.9044,34.9044,34.7832,34.7953,61766.0965
2016-06-27 12:45:00,57.41,57.41,57.33,57.36,57834.79349186484,34.7953,34.7953,34.7469,34.765,57834.7935
2016-06-27 12:50:00,57.36,57.45,57.28,57.29,70283.68794326241,34.765,34.8196,34.7165,34.7226,70283.6879
2016-06-27 12:55:00,57.29,57.36,57.25,57.3,90208.59407592824,34.7226,34.765,34.6984,34.7287,90208.5941
2016-06-27 13:00:00,57.31,57.4,57.29,57.38,61428.17410652205,34.7347,34.7893,34.7226,34.7772,61428.1741
2016-06-27 13:05:00,57.37,57.45,57.36,57.43,52023.36253650397,34.7711,34.8196,34.765,34.8075,52023.3625
2016-06-27 13:10:00,57.42,57.5,57.42,57.46,33019.051592268115,34.8014,34.8499,34.8014,34.8256,33019.0516
2016-06-27 13:15:00,57.46,57.53,57.45,57.48,29474.34292866083,34.8256,34.8681,34.8196,34.8378,29474.3429
2016-06-27 13:20:00,57.47,57.48,57.44,57.46,30318.453622583787,34.8317,34.8378,34.8135,34.8256,30318.4536
2016-06-27 13:25:00,57.44,57.47,57.42,57.42,34882.49200389376,34.8135,34.8317,34.8014,34.8014,34882.492
2016-06-27 13:30:00,57.42,57.42,57.32,57.37,31499.096092337648,34.8014,34.8014,34.7408,34.7711,31499.0961
2016-06-27 13:35:00,57.36,57.39,57.33,57.36,25212.070643860385,34.765,34.7832,34.7469,34.765,25212.0706
2016-06-27 13:40:00,57.36,57.37,57.23,57.23,29367.264636351,34.765,34.7711,34.6862,34.6862,29367.2646
2016-06-27 13:45:00,57.23,57.25,57.18,57.22,44106.52204144069,34.6862,34.6984,34.6559,34.6802,44106.522
2016-06-27 13:50:00,57.21,57.28,57.2,57.28,23167.8486997636,34.6741,34.7165,34.6681,34.7165,23167.8487
2016-06-27 13:55:00,57.27,57.31,57.23,57.29,34864.41385064665,34.7105,34.7347,34.6862,34.7226,34864.4139
2016-06-27 14:00:00,57.28,57.33,57.26,57.31,43376.44277569184,34.7165,34.7469,34.7044,34.7347,43376.4428
2016-06-27 14:05:00,57.31,57.32,57.2,57.24,32412.73814490336,34.7347,34.7408,34.6681,34.6923,32412.7381
2016-06-27 14:10:00,57.23,57.24,57.17,57.17,111157.00180781534,34.6862,34.6923,34.6499,34.6499,111157.0018
2016-06-27 14:15:00,57.18,57.18,57.1,57.11,33601.72437769434,34.6559,34.6559,34.6075,34.6135,33601.7244
2016-06-27 14:20:00,57.11,57.2,57.11,57.18,42587.95716868308,34.6135,34.6681,34.6135,34.6559,42587.9572
2016-06-27 14:25:00,57.18,57.21,57.17,57.2,62409.956890557645,34.6559,34.6741,34.6499,34.6681,62409.9569
2016-06-27 14:30:00,57.2,57.24,57.18,57.21,62198.581560283696,34.6681,34.6923,34.6559,34.6741,62198.5816
2016-06-27 14:35:00,57.22,57.23,57.16,57.2,95142.53928521764,34.6802,34.6862,34.6438,34.6681,95142.5393
2016-06-27 14:40:00,57.2,57.28,57.16,57.21,29599.499374217776,34.6681,34.7165,34.6438,34.6741,29599.4994
2016-06-27 14:45:00,57.22,57.23,57.05,57.05,20643.860381031845,34.6802,34.6862,34.5771,34.5771,20643.8604
2016-06-27 14:50:00,57.05,57.07,56.97,56.98,30504.79766374635,34.5771,34.5893,34.5287,34.5347,30504.7977
2016-06-27 14:55:00,56.97,57.02,56.96,57.01,47203.44875538869,34.5287,34.559,34.5226,34.5529,47203.4488
2016-06-27 15:00:00,57.01,57.09,57.0,57.09,35043.80475594493,34.5529,34.6014,34.5468,34.6014,35043.8048
2016-06-27 15:05:00,57.08,57.12,57.03,57.04,46510.91642330692,34.5953,34.6196,34.565,34.5711,46510.9164
2016-06-27 15:10:00,57.03,57.12,57.03,57.1,37530.2461410096,34.565,34.6196,34.565,34.6075,37530.2461
2016-06-27 15:15:00,57.1,57.1,57.0,57.01,59627.31191767487,34.6075,34.6075,34.5468,34.5529,59627.3119
2016-06-27 15:20:00,57.01,57.03,56.91,56.92,70581.28215825338,34.5529,34.565,34.4923,34.4984,70581.2822
2016-06-27 15:25:00,56.93,57.04,56.92,57.02,81713.25267695732,34.5044,34.5711,34.4984,34.559,81713.2527
2016-06-27 15:30:00,57.02,57.14,57.0,57.1,72864.69197608122,34.559,34.6317,34.5468,34.6075,72864.692
2016-06-27 15:35:00,57.11,57.28,57.07,57.27,96337.08802670005,34.6135,34.7165,34.5893,34.7105,96337.088
2016-06-27 15:40:00,57.25,57.28,57.15,57.18,88607.98219997219,34.6984,34.7165,34.6378,34.6559,88607.9822
2016-06-27 15:45:00,57.18,57.25,57.15,57.2,157343.90209984704,34.6559,34.6984,34.6378,34.6681,157343.9021
2016-06-27 15:50:00,57.2,57.2,57.14,57.17,208834.6544291476,34.6681,34.6681,34.6317,34.6499,208834.6544
2016-06-27 15:55:00,57.16,57.17,57.05,57.07,376700.0417188152,34.6438,34.6499,34.5771,34.5893,376700.0417
2016-06-28 09:30:00,57.46,57.59,57.45,57.47,123413.98970935892,34.8256,34.9044,34.8196,34.8317,123413.9897
2016-06-28 09:35:00,57.49,57.79,57.49,57.77,114832.42942567098,34.8438,35.0257,34.8438,35.0135,114832.4294
2016-06-28 09:40:00,57.77,57.89,57.73,57.87,114208.03782505912,35.0135,35.0863,34.9893,35.0741,114208.0378
2016-06-28 09:45:00,57.87,57.89,57.82,57.84,103397.30218328469,35.0741,35.0863,35.0438,35.056,103397.3022
2016-06-28 09:50:00,57.86,57.94,57.82,57.89,185848.977889028,35.0681,35.1166,35.0438,35.0863,185848.9779
2016-06-28 09:55:00,57.89,57.89,57.74,57.83,93192.879988875,35.0863,35.0863,34.9953,35.0499,93192.88
2016-06-28 10:00:00,57.84,57.89,57.78,57.83,53252.67695730775,35.056,35.0863,35.0196,35.0499,53252.677
2016-06-28 10:05:00,57.84,57.84,57.71,57.73,75239.8831873175,35.056,35.056,34.9772,34.9893,75239.8832
2016-06-28 10:10:00,57.72,57.83,57.67,57.82,323112.2236128494,34.9832,35.0499,34.9529,35.0438,323112.2236
2016-06-28 10:15:00,57.83,57.84,57.74,57.77,56484.49450702268,35.0499,35.056,34.9953,35.0135,56484.4945
2016-06-28 10:20:00,57.78,57.79,57.75,57.77,45541.64928382701,35.0196,35.0257,35.0014,35.0135,45541.6493
2016-06-28 10:25:00,57.76,57.8,57.74,57.79,39000.13906271729,35.0075,35.0317,34.9953,35.0257,39000.1391
2016-06-28 10:30:00,57.79,57.87,57.74,57.77,68466.13822834099,35.0257,35.0741,34.9953,35.0135,68466.1382
2016-06-28 10:35:00,57.78,57.79,57.71,57.74,34212.20970657767,35.0196,35.0257,34.9772,34.9953,34212.2097
2016-06-28 10:40:00,57.73,57.73,57.66,57.73,38926.43582255598,34.9893,34.9893,34.9469,34.9893,38926.4358
2016-06-28 10:45:00,57.74,57.77,57.74,57.77,45152.27367542762,34.9953,35.0135,34.9953,35.0135,45152.2737
2016-06-28 10:50:00,57.77,57.79,57.73,57.77,70454.73508552357,35.0135,35.0257,34.9893,35.0135,70454.7351
2016-06-28 10:55:00,57.77,57.77,57.7,57.71,51169.51745237102,35.0135,35.0135,34.9711,34.9772,51169.5175
2016-06-28 11:00:00,57.71,57.73,57.63,57.64,32822.97316089557,34.9772,34.9893,34.9287,34.9347,32822.9732
2016-06-28 11:05:00,57.64,57.64,57.46,57.47,62026.14379084968,34.9347,34.9347,34.8256,34.8317,62026.1438
2016-06-28 11:10:00,57.48,57.56,57.48,57.51,49675.9838687248,34.8378,34.8863,34.8378,34.8559,49675.9839
2016-06-28 11:15:00,57.51,57.57,57.5,57.56,42843.83256848839,34.8559,34.8923,34.8499,34.8863,42843.8326
2016-06-28 11:20:00,57.56,57.56,57.46,57.48,44291.4754554304,34.8863,34.8863,34.8256,34.8378,44291.4755
2016-06-28 11:25:00,57.47,57.47,57.34,57.36,49083.57669308859,34.8317,34.8317,34.7529,34.765,49083.5767
2016-06-28 11:30:00,57.35,57.37,57.3,57.36,62466.9726046447,34.759,34.7711,34.7287,34.765,62466.9726
2016-06-28 11:35:00,57.37,57.38,57.35,57.36,72434.98817966903,34.7711,34.7772,34.759,34.765,72434.9882
2016-06-28 11:40:00,57.36,57.49,57.35,57.48,58517.59143373662,34.765,34.8438,34.759,34.8378,58517.5914
2016-06-28 11:45:00,57.46,57.55,57.45,57.55,64643.30413016271,34.8256,34.8802,34.8196,34.8802,64643.3041
2016-06-28 11:50:00,57.55,57.6,57.52,57.6,222056.7375886525,34.8802,34.9105,34.862,34.9105,222056.7376
2016-06-28 11:55:00,57.6,57.67,57.59,57.63,42528.16020025031,34.9105,34.9529,34.9044,34.9287,42528.1602
2016-06-28 12:00:00,57.64,57.66,57.59,57.64,31311.36142400223,34.9347,34.9469,34.9044,34.9347,31311.3614
2016-06-28 12:05:00,57.64,57.65,57.64,57.64,31814.768460575724,34.9347,34.9408,34.9347,34.9347,31814.7685
2016-06-28 12:10:00,57.65,57.74,57.64,57.71,36709.77610902517,34.9408,34.9953,34.9347,34.9772,36709.7761
2016-06-28 12:15:00,57.71,57.77,57.71,57.72,43160.89556389932,34.9772,35.0135,34.9772,34.9832,43160.8956
2016-06-28 12:20:00,57.72,57.73,57.66,57.69,45835.07161729941,34.9832,34.9893,34.9469,34.965,45835.0716
2016-06-28 12:25:00,57.7,57.71,57.68,57.71,23736.61521346127,34.9711,34.9772,34.959,34.9772,23736.6152
2016-06-28 12:30:00,57.7,57.73,57.7,57.71,43247.11444861633,34.9711,34.9893,34.9711,34.9772,43247.1144
2016-06-28 12:35:00,57.72,57.74,57.7,57.71,51891.252955082746,34.9832,34.9953,34.9711,34.9772,51891.253
2016-06-28 12:40:00,57.71,57.74,57.69,57.71,44216.38158809624,34.9772,34.9953,34.965,34.9772,44216.3816
2016-06-28 12:45:00,57.71,57.71,57.66,57.71,42572.66026978168,34.9772,34.9772,34.9469,34.9772,42572.6603
2016-06-28 12:50:00,57.71,57.74,57.71,57.74,39317.20205812822,34.9772,34.9953,34.9772,34.9953,39317.2021
2016-06-28 12:55:00,57.74,57.74,57.7,57.74,160468.64135725214,34.9953,34.9953,34.9711,34.9953,160468.6414
2016-06-28 13:00:00,57.74,57.74,57.7,57.71,52939.78584341538,34.9953,34.9953,34.9711,34.9772,52939.7858
2016-06-28 13:05:00,57.71,57.74,57.65,57.65,41045.75163398693,34.9772,34.9953,34.9408,34.9408,41045.7516
2016-06-28 13:10:00,57.66,57.74,57.65,57.73,28425.81004032819,34.9469,34.9953,34.9408,34.9893,28425.81
2016-06-28 13:15:00,57.73,57.74,57.68,57.71,28759.56056181338,34.9893,34.9953,34.959,34.9772,28759.5606
2016-06-28 13:20:00,57.71,57.71,57.66,57.69,19464.608538450844,34.9772,34.9772,34.9469,34.965,19464.6085
2016-06-28 13:25:00,57.67,57.74,57.66,57.71,20393.54748991796,34.9529,34.9953,34.9469,34.9772,20393.5475
2016-06-28 13:30:00,57.7,57.71,57.65,57.67,34032.818801279376,34.9711,34.9772,34.9408,34.9529,34032.8188
2016-06-28 13:35:00,57.66,57.71,57.66,57.7,14901.960784313727,34.9469,34.9772,34.9469,34.9711,14901.9608
2016-06-28 13:40:00,57.69,57.74,57.69,57.74,12485.05075789181,34.965,34.9953,34.965,34.9953,12485.0508
2016-06-28 13:45:00,57.74,57.74,57.71,57.73,18525.935196773746,34.9953,34.9953,34.9772,34.9893,18525.9352
2016-06-28 13:50:00,57.72,57.75,57.71,57.73,31853.706021415663,34.9832,35.0014,34.9772,34.9893,31853.706
2016-06-28 13:55:00,57.74,57.74,57.72,57.74,31316.923932693648,34.9953,34.9953,34.9832,34.9953,31316.9239
2016-06-28 14:00:00,57.73,57.75,57.73,57.74,69657.90571547768,34.9893,35.0014,34.9893,34.9953,69657.9057
2016-06-28 14:05:00,57.74,57.74,57.72,57.73,29674.593241551946,34.9953,34.9953,34.9832,34.9893,29674.5932
2016-06-28 14:10:00,57.72,57.74,57.69,57.69,29887.35919899875,34.9832,34.9953,34.965,34.965,29887.3592
2016-06-28 14:15:00,57.7,57.75,57.69,57.74,39090.52982895286,34.9711,35.0014,34.965,34.9953,39090.5298
2016-06-28 14:20:00,57.74,57.74,57.71,57.72,25466.55541649284,34.9953,34.9953,34.9772,34.9832,25466.5554
2016-06-28 14:25:00,57.72,57.75,57.71,57.75,32432.206925323324,34.9832,35.0014,34.9772,35.0014,32432.2069
2016-06-28 14:30:00,57.74,57.8,57.73,57.77,131576.97121401754,34.9953,35.0317,34.9893,35.0135,131576.9712
2016-06-28 14:35:00,57.77,57.82,57.77,57.79,152307.0504797664,35.0135,35.0438,35.0135,35.0257,152307.0505
2016-06-28 14:40:00,57.8,57.87,57.74,57.87,300478.3757474621,35.0317,35.0741,34.9953,35.0741,300478.3757
2016-06-28 14:45:00,57.87,57.97,57.87,57.97,51233.48630232235,35.0741,35.1347,35.0741,35.1347,51233.4863
2016-06-28 14:50:00,57.97,58.1,57.97,58.1,46210.540953970245,35.1347,35.2135,35.1347,35.2135,46210.541
2016-06-28 14:55:00,58.1,58.19,58.1,58.11,63732.44333194271,35.2135,35.2681,35.2135,35.2196,63732.4433
2016-06-28 15:00:00,58.12,58.15,58.08,58.08,57110.276734807405,35.2257,35.2438,35.2014,35.2014,57110.2767
2016-06-28 15:05:00,58.08,58.1,58.07,58.07,65474.89917952997,35.2014,35.2135,35.1954,35.1954,65474.8992
2016-06-28 15:10:00,58.07,58.14,58.07,58.13,40522.875816993466,35.1954,35.2378,35.1954,35.2317,40522.8758
2016-06-28 15:15:00,58.13,58.14,58.1,58.11,55271.86761229315,35.2317,35.2378,35.2135,35.2196,55271.8676
2016-06-28 15:20:00,58.11,58.15,58.1,58.12,66926.71394799055,35.2196,35.2438,35.2135,35.2257,66926.7139
2016-06-28 15:25:00,58.12,58.12,58.03,58.09,73947.99054373523,35.2257,35.2257,35.1711,35.2075,73947.9905
2016-06-28 15:30:00,58.1,58.18,58.08,58.1,85348.35210680017,35.2135,35.262,35.2014,35.2135,85348.3521
2016-06-28 15:35:00,58.11,58.24,58.1,58.23,85935.19677374496,35.2196,35.2984,35.2135,35.2923,85935.1968
2016-06-28 15:40:00,58.23,58.35,58.23,58.31,144568.21026282854,35.2923,35.3651,35.2923,35.3408,144568.2103
2016-06-28 15:45:00,58.3,58.37,58.29,58.35,136380.19746905856,35.3348,35.3772,35.3287,35.3651,136380.1975
2016-06-28 15:50:00,58.35,58.35,58.24,58.25,109650.9525796134,35.3651,35.3651,35.2984,35.3045,109650.9526
2016-06-28 15:55:00,58.26,58.38,58.25,58.36,258752.6074259492,35.3105,35.3832,35.3045,35.3711,258752.6074
2016-06-29 09:30:00,58.97,59.08,58.89,58.97,39727.43707412043,35.7408,35.8075,35.6923,35.7408,39727.4371
2016-06-29 09:35:00,58.97,59.0,58.66,58.71,74899.17952996802,35.7408,35.759,35.5529,35.5833,74899.1795
2016-06-29 09:40:00,58.71,58.88,58.69,58.84,61618.69002920318,35.5833,35.6863,35.5711,35.662,61618.69
2016-06-29 09:45:00,58.82,58.93,58.81,58.86,98361.84119037689,35.6499,35.7166,35.6439,35.6742,98361.8412
2016-06-29 09:50:00,58.86,58.99,58.84,58.95,39965.23432067863,35.6742,35.753,35.662,35.7287,39965.2343
2016-06-29 09:55:00,58.94,59.01,58.94,58.95,42426.64441663191,35.7226,35.7651,35.7226,35.7287,42426.6444
2016-06-29 10:00:00,58.95,58.99,58.95,58.95,64883.88263106662,35.7287,35.753,35.7287,35.7287,64883.8826
2016-06-29 10:05:00,58.96,59.02,58.91,58.93,65576.41496314839,35.7348,35.7711,35.7045,35.7166,65576.415
2016-06-29 10:10:00,58.94,59.0,58.93,58.96,39399.24906132666,35.7226,35.759,35.7166,35.7348,39399.2491
2016-06-29 10:15:00,58.96,59.01,58.96,58.99,53197.05187039355,35.7348,35.7651,35.7348,35.753,53197.0519
2016-06-29 10:20:00,59.0,59.07,58.99,59.07,50413.016270337925,35.759,35.8014,35.753,35.8014,50413.0163
2016-06-29 10:25:00,59.06,59.21,59.05,59.18,51398.97093589209,35.7954,35.8863,35.7893,35.8681,51398.9709
2016-06-29 10:30:00,59.18,59.24,59.17,59.2,51125.01738283967,35.8681,35.9045,35.862,35.8802,51125.0174
2016-06-29 10:35:00,59.19,59.19,59.07,59.07,31048.53288833264,35.8742,35.8742,35.8014,35.8014,31048.5329
2016-06-29 10:40:00,59.07,59.09,59.02,59.02,35417.88346544292,35.8014,35.8136,35.7711,35.7711,35417.8835
2016-06-29 10:45:00,59.02,59.02,59.0,59.02,62806.28563482131,35.7711,35.7711,35.759,35.7711,62806.2856
2016-06-29 10:50:00,59.02,59.04,58.97,58.97,55566.6805729384,35.7711,35.7833,35.7408,35.7408,55566.6806
2016-06-29 10:55:00,58.97,58.99,58.94,58.99,28393.825615352525,35.7408,35.753,35.7226,35.753,28393.8256
2016-06-29 11:00:00,58.99,58.99,58.97,58.97,37428.73035739119,35.753,35.753,35.7408,35.7408,37428.7304
2016-06-29 11:05:00,58.97,58.97,58.9,58.91,66439.99443749132,35.7408,35.7408,35.6984,35.7045,66439.9944
2016-06-29 11:10:00,58.91,58.93,58.89,58.93,48435.544430538175,35.7045,35.7166,35.6923,35.7166,48435.5444
2016-06-29 11:15:00,58.93,58.97,58.87,58.88,54227.50660547907,35.7166,35.7408,35.6802,35.6863,54227.5066
2016-06-29 11:20:00,58.88,58.93,58.87,58.93,43355.58336809902,35.6863,35.7166,35.6802,35.7166,43355.5834
2016-06-29 11:25:00,58.94,58.98,58.92,58.97,50745.37616465026,35.7226,35.7469,35.7105,35.7408,50745.3762
2016-06-29 11:30:00,58.98,58.99,58.92,58.97,110399.10999860938,35.7469,35.753,35.7105,35.7408,110399.11
2016-06-29 11:35:00,58.96,59.05,58.96,59.03,34456.96008900014,35.7348,35.7893,35.7348,35.7772,34456.9601
2016-06-29 11:40:00,59.04,59.1,59.04,59.09,19285.21763315255,35.7833,35.8196,35.7833,35.8136,19285.2176
2016-06-29 11:45:00,59.08,59.12,59.05,59.11,34466.69447921013,35.8075,35.8317,35.7893,35.8257,34466.6945
2016-06-29 11:50:00,59.12,59.24,59.12,59.21,35928.24363788069,35.8317,35.9045,35.8317,35.8863,35928.2436
2016-06-29 11:55:00,59.21,59.27,59.2,59.25,29592.5462383535,35.8863,35.9227,35.8802,35.9105,29592.5462
2016-06-29 12:00:00,59.25,59.25,59.16,59.16,34024.47503824225,35.9105,35.9105,35.856,35.856,34024.475
2016-06-29 12:05:00,59.15,59.25,59.15,59.24,21981.64372131832,35.8499,35.9105,35.8499,35.9045,21981.6437
2016-06-29 12:10:00,59.25,59.27,59.24,59.26,22596.30093172021,35.9105,35.9227,35.9045,35.9166,22596.3009
2016-06-29 12:15:00,59.27,59.31,59.27,59.29,27539.980531219582,35.9227,35.9469,35.9227,35.9348,27539.9805
2016-06-29 12:20:00,59.29,59.35,59.29,59.35,19439.57724933945,35.9348,35.9711,35.9348,35.9711,19439.5772
2016-06-29 12:25:00,59.34,59.34,59.26,59.26,39728.82770129329,35.9651,35.9651,35.9166,35.9166,39728.8277
2016-06-29 12:30:00,59.26,59.26,59.17,59.19,25212.070643860385,35.9166,35.9166,35.862,35.8742,25212.0706
2016-06-29 12:35:00,59.19,59.25,59.18,59.24,25041.023501599226,35.8742,35.9105,35.8681,35.9045,25041.0235
2016-06-29 12:40:00,59.24,59.24,59.2,59.2,14896.398275622309,35.9045,35.9045,35.8802,35.8802,14896.3983
2016-06-29 12:45:00,59.2,59.23,59.17,59.18,18231.122236128496,35.8802,35.8984,35.862,35.8681,18231.1222
2016-06-29 12:50:00,59.19,59.22,59.18,59.22,10418.578779029343,35.8742,35.8924,35.8681,35.8924,10418.5788
2016-06-29 12:55:00,59.23,59.23,59.19,59.2,27915.44986789042,35.8984,35.8984,35.8742,35.8802,27915.4499
2016-06-29 13:00:00,59.19,59.21,59.18,59.19,23769.99026560979,35.8742,35.8863,35.8681,35.8742,23769.9903
2016-06-29 13:05:00,59.18,59.19,59.11,59.12,19689.890140453343,35.8681,35.8742,35.8257,35.8317,19689.8901
2016-06-29 13:10:00,59.12,59.16,59.12,59.16,19244.88944513976,35.8317,35.856,35.8317,35.856,19244.8894
2016-06-29 13:15:00,59.16,59.19,59.16,59.17,22070.643860381035,35.856,35.8742,35.856,35.862,22070.6439
2016-06-29 13:20:00,59.17,59.23,59.17,59.2,20193.29717702684,35.862,35.8984,35.862,35.8802,20193.2972
2016-06-29 13:25:00,59.2,59.2,59.14,59.14,23685.16200806564,35.8802,35.8802,35.8439,35.8439,23685.162
2016-06-29 13:30:00,59.15,59.15,59.1,59.11,19852.59351967737,35.8499,35.8499,35.8196,35.8257,19852.5935
2016-06-29 13:35:00,59.11,59.17,59.11,59.17,17028.229731608957,35.8257,35.862,35.8257,35.862,17028.2297
2016-06-29 13:40:00,59.17,59.18,59.14,59.15,18701.15422055347,35.862,35.8681,35.8439,35.8499,18701.1542
2016-06-29 13:45:00,59.15,59.17,59.1,59.11,27631.76192462801,35.8499,35.862,35.8196,35.8257,27631.7619
2016-06-29 13:50:00,59.11,59.12,59.08,59.09,45940.75928243638,35.8257,35.8317,35.8075,35.8136,45940.7593
2016-06-29 13:55:00,59.09,59.1,59.08,59.09,98352.10680016688,35.8136,35.8196,35.8075,35.8136,98352.1068
2016-06-29 14:00:00,59.09,59.23,59.09,59.23,31150.04867195105,35.8136,35.8984,35.8136,35.8984,31150.0487
2016-06-29 14:05:00,59.23,59.25,59.19,59.21,29488.24920038938,35.8984,35.9105,35.8742,35.8863,29488.2492
2016-06-29 14:10:00,59.2,59.28,59.2,59.28,36727.85426227229,35.8802,35.9287,35.8802,35.9287,36727.8543
2016-06-29 14:15:00,59.28,59.28,59.24,59.25,35164.78931998331,35.9287,35.9287,35.9045,35.9105,35164.7893
2016-06-29 14:20:00,59.25,59.35,59.25,59.33,41311.36142400223,35.9105,35.9711,35.9105,35.959,41311.3614
2016-06-29 14:25:00,59.33,59.35,59.3,59.32,36480.32262550411,35.959,35.9711,35.9408,35.953,36480.3226
2016-06-29 14:30:00,59.33,59.36,59.3,59.35,25868.446669447923,35.959,35.9772,35.9408,35.9711,25868.4467
2016-06-29 14:35:00,59.36,59.4,59.35,59.38,38866.638854123215,35.9772,36.0014,35.9711,35.9893,38866.6389
2016-06-29 14:40:00,59.37,59.38,59.34,59.37,18137.95021554721,35.9833,35.9893,35.9651,35.9833,18137.9502
2016-06-29 14:45:00,59.37,59.39,59.32,59.32,44395.77249339452,35.9833,35.9954,35.953,35.953,44395.7725
2016-06-29 14:50:00,59.32,59.38,59.32,59.37,60175.21902377973,35.953,35.9893,35.953,35.9833,60175.219
2016-06-29 14:55:00,59.37,59.44,59.37,59.43,23249.89570296204,35.9833,36.0257,35.9833,36.0196,23249.8957
2016-06-29 15:00:00,59.43,59.46,59.4,59.45,63433.458489778895,36.0196,36.0378,36.0014,36.0318,63433.4585
2016-06-29 15:05:00,59.46,59.46,59.42,59.44,39712.14017521903,36.0378,36.0378,36.0136,36.0257,39712.1402
2016-06-29 15:10:00,59.45,59.51,59.44,59.49,56171.60339313031,36.0318,36.0681,36.0257,36.056,56171.6034
2016-06-29 15:15:00,59.49,59.54,59.49,59.54,35901.82172159644,36.056,36.0863,36.056,36.0863,35901.8217
2016-06-29 15:20:00,59.54,59.56,59.48,59.48,44654.42914754555,36.0863,36.0984,36.0499,36.0499,44654.4291
2016-06-29 15:25:00,59.48,59.53,59.48,59.53,54164.9283827006,36.0499,36.0802,36.0499,36.0802,54164.9284
2016-06-29 15:30:00,59.53,59.53,59.42,59.47,89197.6081212627,36.0802,36.0802,36.0136,36.0439,89197.6081
2016-06-29 15:35:00,59.47,59.48,59.44,59.45,71798.08093450147,36.0439,36.0499,36.0257,36.0318,71798.0809
2016-06-29 15:40:00,59.46,59.46,59.33,59.38,114616.88221387847,36.0378,36.0378,35.959,35.9893,114616.8822
2016-06-29 15:45:00,59.38,59.43,59.35,59.43,84787.92935613962,35.9893,36.0196,35.9711,36.0196,84787.9294
2016-06-29 15:50:00,59.42,59.45,59.35,59.39,98067.02822973162,36.0136,36.0318,35.9711,35.9954,98067.0282
2016-06-29 15:55:00,59.39,59.43,59.36,59.42,161129.18926435825,35.9954,36.0196,35.9772,36.0136,161129.1893
2016-06-30 09:30:00,59.43,59.64,59.43,59.49,53432.06786260604,36.0196,36.1469,36.0196,36.056,53432.0679
2016-06-30 09:35:00,59.5,59.58,59.42,59.43,30169.656515088307,36.0621,36.1105,36.0136,36.0196,30169.6565
2016-06-30 09:40:00,59.43,59.44,59.32,59.34,36309.27548324295,36.0196,36.0257,35.953,35.9651,36309.2755
2016-06-30 09:45:00,59.33,59.38,59.3,59.32,73649.00570157141,35.959,35.9893,35.9408,35.953,73649.0057
2016-06-30 09:50:00,59.3,59.32,59.12,59.12,89620.3587818106,35.9408,35.953,35.8317,35.8317,89620.3588
2016-06-30 09:55:00,59.12,59.15,59.03,59.06,30813.51689612016,35.8317,35.8499,35.7772,35.7954,30813.5169
2016-06-30 10:00:00,59.06,59.07,58.93,58.95,72507.3007926575,35.7954,35.8014,35.7166,35.7287,72507.3008
2016-06-30 10:05:00,58.96,58.97,58.91,58.92,48357.6693088583,35.7348,35.7408,35.7045,35.7105,48357.6693
2016-06-30 10:10:00,58.93,58.97,58.92,58.97,39895.70296203588,35.7166,35.7408,35.7105,35.7408,39895.703
2016-06-30 10:15:00,58.97,58.97,58.92,58.93,52827.14504241414,35.7408,35.7408,35.7105,35.7166,52827.145
2016-06-30 10:20:00,58.94,58.96,58.82,58.84,81938.53427895982,35.7226,35.7348,35.6499,35.662,81938.5343
2016-06-30 10:25:00,58.83,58.99,58.83,58.97,178378.52871645114,35.656,35.753,35.656,35.7408,178378.5287
2016-06-30 10:30:00,58.97,59.03,58.95,58.97,41689.61201501878,35.7408,35.7772,35.7287,35.7408,41689.612
2016-06-30 10:35:00,58.97,59.03,58.94,59.0,37768.0433875678,35.7408,35.7772,35.7226,35.759,37768.0434
2016-06-30 10:40:00,59.0,59.01,58.97,58.99,55563.89931859269,35.759,35.7651,35.7408,35.753,55563.8993
2016-06-30 10:45:00,58.99,59.01,58.97,59.01,45327.49269920735,35.753,35.7651,35.7408,35.7651,45327.4927
2016-06-30 10:50:00,59.01,59.03,58.99,59.02,86534.55708524545,35.7651,35.7772,35.753,35.7711,86534.5571
2016-06-30 10:55:00,59.0,59.3,59.0,59.27,94573.77277151996,35.759,35.9408,35.759,35.9227,94573.7728
2016-06-30 11:00:00,59.27,59.3,59.04,59.3,68982.06090947018,35.9227,35.9408,35.7833,35.9408,68982.0609
2016-06-30 11:05:00,59.31,59.4,59.3,59.4,29514.67111667362,35.9469,36.0014,35.9408,36.0014,29514.6711
2016-06-30 11:10:00,59.39,59.48,59.38,59.39,69737.17146433041,35.9954,36.0499,35.9893,35.9954,69737.1715
2016-06-30 11:15:00,59.38,59.39,59.28,59.29,28361.84119037686,35.9893,35.9954,35.9287,35.9348,28361.8412
2016-06-30 11:20:00,59.28,59.3,59.27,59.29,10801.001251564456,35.9287,35.9408,35.9227,35.9348,10801.0013
2016-06-30 11:25:00,59.3,59.43,59.3,59.35,67190.933110833,35.9408,36.0196,35.9408,35.9711,67190.9331
2016-06-30 11:30:00,59.35,59.45,59.35,59.43,20816.29815046586,35.9711,36.0318,35.9711,36.0196,20816.2982
2016-06-30 11:35:00,59.42,59.45,59.33,59.44,17770.824641913503,36.0136,36.0318,35.959,36.0257,17770.8246
2016-06-30 11:40:00,59.44,59.45,59.33,59.33,24723.96050618829,36.0257,36.0318,35.959,35.959,24723.9605
2016-06-30 11:45:00,59.33,59.37,59.33,59.37,7598.386872479489,35.959,35.9833,35.959,35.9833,7598.3869
2016-06-30 11:50:00,59.36,59.38,59.3,59.35,18855.51383674037,35.9772,35.9893,35.9408,35.9711,18855.5138
2016-06-30 11:55:00,59.35,59.4,59.35,59.38,16473.36948963983,35.9711,36.0014,35.9711,35.9893,16473.3695
2016-06-30 12:00:00,59.39,59.46,59.38,59.43,21116.67361980253,35.9954,36.0378,35.9893,36.0196,21116.6736
2016-06-30 12:05:00,59.43,59.46,59.39,59.46,17669.30885829509,36.0196,36.0378,35.9954,36.0378,17669.3089
2016-06-30 12:10:00,59.46,59.52,59.45,59.51,32589.34779585593,36.0378,36.0742,36.0318,36.0681,32589.3478
2016-06-30 12:15:00,59.53,59.57,59.51,59.55,45543.03991099986,36.0802,36.1045,36.0681,36.0924,45543.0399
2016-06-30 12:20:00,59.54,59.61,59.54,59.61,30785.70435266305,36.0863,36.1287,36.0863,36.1287,30785.7044
2016-06-30 12:25:00,59.58,59.59,59.53,59.56,54910.30454735086,36.1105,36.1166,36.0802,36.0984,54910.3045
2016-06-30 12:30:00,59.56,59.58,59.53,59.53,23315.25518008622,36.0984,36.1105,36.0802,36.0802,23315.2552
2016-06-30 12:35:00,59.54,59.57,59.51,59.52,23411.208455013213,36.0863,36.1045,36.0681,36.0742,23411.2085
2016-06-30 12:40:00,59.53,59.53,59.46,59.46,17343.902099847033,36.0802,36.0802,36.0378,36.0378,17343.9021
2016-06-30 12:45:00,59.47,59.52,59.46,59.51,7100.542344597414,36.0439,36.0742,36.0378,36.0681,7100.5423
2016-06-30 12:50:00,59.51,59.56,59.51,59.53,31511.61173689334,36.0681,36.0984,36.0681,36.0802,31511.6117
2016-06-30 12:55:00,59.54,59.56,59.51,59.51,13212.348769294951,36.0863,36.0984,36.0681,36.0681,13212.3488
2016-06-30 13:00:00,59.52,59.56,59.51,59.56,29835.90599360312,36.0742,36.0984,36.0681,36.0984,29835.906
2016-06-30 13:05:00,59.56,59.56,59.51,59.51,12357.113057989154,36.0984,36.0984,36.0681,36.0681,12357.1131
2016-06-30 13:10:00,59.51,59.55,59.48,59.53,18644.138506466417,36.0681,36.0924,36.0499,36.0802,18644.1385
2016-06-30 13:15:00,59.53,59.59,59.52,59.58,14010.5687665137,36.0802,36.1166,36.0742,36.1105,14010.5688
2016-06-30 13:20:00,59.58,59.59,59.56,59.58,11047.142261159785,36.1105,36.1166,36.0984,36.1105,11047.1423
2016-06-30 13:25:00,59.59,59.61,59.54,59.55,12223.612849395078,36.1166,36.1287,36.0863,36.0924,12223.6128
2016-06-30 13:30:00,59.55,59.56,59.44,59.44,19567.51494924211,36.0924,36.0984,36.0257,36.0257,19567.5149
2016-06-30 13:35:00,59.43,59.46,59.43,59.43,11565.846196634684,36.0196,36.0378,36.0196,36.0196,11565.8462
2016-06-30 13:40:00,59.43,59.51,59.43,59.51,12314.00361563065,36.0196,36.0681,36.0196,36.0681,12314.0036
2016-06-30 13:45:00,59.51,59.51,59.47,59.49,22393.269364483385,36.0681,36.0681,36.0439,36.056,22393.2694
2016-06-30 13:50:00,59.48,59.49,59.44,59.45,17727.715199555,36.0499,36.056,36.0257,36.0318,17727.7152
2016-06-30 13:55:00,59.46,59.48,59.41,59.47,21524.12738144904,36.0378,36.0499,36.0075,36.0439,21524.1274
2016-06-30 14:00:00,59.47,59.51,59.47,59.51,43991.09998609373,36.0439,36.0681,36.0439,36.0681,43991.1
2016-06-30 14:05:00,59.51,59.56,59.5,59.56,20428.31316923933,36.0681,36.0984,36.0621,36.0984,20428.3132
2016-06-30 14:10:00,59.56,59.56,59.5,59.56,38911.13892365457,36.0984,36.0984,36.0621,36.0984,38911.1389
2016-06-30 14:15:00,59.56,59.56,59.53,59.53,14726.741760534002,36.0984,36.0984,36.0802,36.0802,14726.7418
2016-06-30 14:20:00,59.53,59.58,59.53,59.56,33736.61521346127,36.0802,36.1105,36.0802,36.0984,33736.6152
2016-06-30 14:25:00,59.55,59.55,59.47,59.48,36490.05701571409,36.0924,36.0924,36.0439,36.0499,36490.057
2016-06-30 14:30:00,59.48,59.55,59.47,59.48,63042.69225420665,36.0499,36.0924,36.0439,36.0499,63042.6923
2016-06-30 14:35:00,59.48,59.51,59.42,59.44,31542.20553469615,36.0499,36.0681,36.0136,36.0257,31542.2055
2016-06-30 14:40:00,59.45,59.53,59.45,59.53,69855.37477402309,36.0318,36.0802,36.0318,36.0802,69855.3748
2016-06-30 14:45:00,59.53,59.55,59.51,59.52,33158.11430955361,36.0802,36.0924,36.0681,36.0742,33158.1143
2016-06-30 14:50:00,59.52,59.58,59.52,59.58,76782.08872201364,36.0742,36.1105,36.0742,36.1105,76782.0887
2016-06-30 14:55:00,59.57,59.58,59.53,59.55,28566.26338478654,36.1045,36.1105,36.0802,36.0924,28566.2634
2016-06-30 15:00:00,59.56,59.62,59.56,59.58,51770.26839104437,36.0984,36.1348,36.0984,36.1105,51770.2684
2016-06-30 15:05:00,59.58,59.59,59.53,59.53,25632.04005006258,36.1105,36.1166,36.0802,36.0802,25632.0401
2016-06-30 15:10:00,59.53,59.55,59.47,59.51,33746.34960367126,36.0802,36.0924,36.0439,36.0681,33746.3496
2016-06-30 15:15:00,59.5,59.51,59.46,59.51,63265.19260186345,36.0621,36.0681,36.0378,36.0681,63265.1926
2016-06-30 15:20:00,59.51,59.53,59.46,59.52,31058.267278542626,36.0681,36.0802,36.0378,36.0742,31058.2673
2016-06-30 15:25:00,59.52,59.63,59.52,59.62,42455.84758726186,36.0742,36.1408,36.0742,36.1348,42455.8476
2016-06-30 15:30:00,59.63,59.64,59.58,59.63,43736.61521346127,36.1408,36.1469,36.1105,36.1408,43736.6152
2016-06-30 15:35:00,59.63,59.63,59.58,59.62,61703.51828674733,36.1408,36.1408,36.1105,36.1348,61703.5183
2016-06-30 15:40:00,59.62,59.63,59.55,59.56,63032.95786399667,36.1348,36.1408,36.0924,36.0984,63032.9579
2016-06-30 15:45:00,59.56,59.56,59.49,59.51,91736.89333889584,36.0984,36.0984,36.056,36.0681,91736.8933
2016-06-30 15:50:00,59.51,59.55,59.49,59.54,92754.83242942567,36.0681,36.0924,36.056,36.0863,92754.8324
2016-06-30 15:55:00,59.55,59.62,59.51,59.62,254872.7576136838,36.0924,36.1348,36.0681,36.1348,254872.7576
2016-07-01 09:30:00,59.65,60.12,59.41,60.07,64785.14810179392,36.153,36.4378,36.0075,36.4075,64785.1481
2016-07-01 09:35:00,60.05,60.09,59.79,59.92,51144.48616325964,36.3954,36.4196,36.2378,36.3166,51144.4862
2016-07-01 09:40:00,59.92,60.2,59.92,60.2,31716.03393130302,36.3166,36.4863,36.3166,36.4863,31716.0339
2016-07-01 09:45:00,60.2,60.31,60.13,60.28,47188.15185648728,36.4863,36.553,36.4439,36.5348,47188.1519
2016-07-01 09:50:00,60.29,60.4,60.27,60.4,50293.4223334724,36.5409,36.6075,36.5287,36.6075,50293.4223
2016-07-01 09:55:00,60.4,60.43,60.22,60.23,53394.52092893895,36.6075,36.6257,36.4984,36.5045,53394.5209
2016-07-01 10:00:00,60.27,60.38,60.25,60.32,27200.66750104297,36.5287,36.5954,36.5166,36.559,27200.6675
2016-07-01 10:05:00,60.3,60.32,60.15,60.15,23254.067584480603,36.5469,36.559,36.456,36.456,23254.0676
2016-07-01 10:10:00,60.16,60.27,60.15,60.26,20173.82839660687,36.4621,36.5287,36.456,36.5227,20173.8284
2016-07-01 10:15:00,60.26,60.26,60.2,60.25,24149.6314837992,36.5227,36.5227,36.4863,36.5166,24149.6315
2016-07-01 10:20:00,60.25,60.25,60.15,60.16,18381.309970796832,36.5166,36.5166,36.456,36.4621,18381.31
2016-07-01 10:25:00,60.17,60.3,60.15,60.28,21464.330413016272,36.4681,36.5469,36.456,36.5348,21464.3304
2016-07-01 10:30:00,60.28,60.28,60.25,60.26,27320.2614379085,36.5348,36.5348,36.5166,36.5227,27320.2614
2016-07-01 10:35:00,60.26,60.32,60.26,60.27,31312.75205117508,36.5227,36.559,36.5227,36.5287,31312.7521
2016-07-01 10:40:00,60.27,60.28,60.24,60.28,21731.330830204424,36.5287,36.5348,36.5106,36.5348,21731.3308
2016-07-01 10:45:00,60.29,60.32,60.22,60.23,69712.14017521903,36.5409,36.559,36.4984,36.5045,69712.1402
2016-07-01 10:50:00,60.22,60.32,60.22,60.3,22994.020303156725,36.4984,36.559,36.4984,36.5469,22994.0203
2016-07-01 10:55:00,60.31,60.32,60.27,60.29,25935.19677374496,36.553,36.559,36.5287,36.5409,25935.1968
2016-07-01 11:00:00,60.28,60.28,60.17,60.18,23017.66096509526,36.5348,36.5348,36.4681,36.4742,23017.661
2016-07-01 11:05:00,60.18,60.24,60.13,60.15,26445.55694618273,36.4742,36.5106,36.4439,36.456,26445.5569
2016-07-01 11:10:00,60.13,60.16,60.07,60.16,15289.94576554026,36.4439,36.4621,36.4075,36.4621,15289.9458
2016-07-01 11:15:00,60.17,60.19,60.1,60.1,21795.29968015576,36.4681,36.4803,36.4257,36.4257,21795.2997
2016-07-01 11:20:00,60.11,60.17,60.01,60.01,28616.32596300932,36.4318,36.4681,36.3712,36.3712,28616.326
2016-07-01 11:25:00,59.99,60.04,59.97,60.02,17228.48004450007,36.359,36.3893,36.3469,36.3772,17228.48
2016-07-01 11:30:00,60.03,60.12,60.03,60.12,19126.68613544709,36.3833,36.4378,36.3833,36.4378,19126.6861
2016-07-01 11:35:00,60.12,60.14,60.05,60.07,21145.876790432485,36.4378,36.45,36.3954,36.4075,21145.8768
2016-07-01 11:40:00,60.07,60.12,60.06,60.08,18247.80976220276,36.4075,36.4378,36.4015,36.4136,18247.8098
2016-07-01 11:45:00,60.07,60.12,60.06,60.07,16172.994020303158,36.4075,36.4378,36.4015,36.4075,16172.994
2016-07-01 11:50:00,60.08,60.1,60.07,60.08,20393.54748991796,36.4136,36.4257,36.4075,36.4136,20393.5475
2016-07-01 11:55:00,60.07,60.07,60.01,60.02,15680.712001112504,36.4075,36.4075,36.3712,36.3772,15680.712
2016-07-01 12:00:00,60.02,60.11,60.02,60.07,39335.280211375335,36.3772,36.4318,36.3772,36.4075,39335.2802
2016-07-01 12:05:00,60.08,60.15,60.08,60.13,19379.78028090669,36.4136,36.456,36.4136,36.4439,19379.7803
2016-07-01 12:10:00,60.13,60.13,60.07,60.09,12400.222500347658,36.4439,36.4439,36.4075,36.4196,12400.2225
2016-07-01 12:15:00,60.08,60.15,60.07,60.15,15691.837018495342,36.4136,36.456,36.4075,36.456,15691.837
2016-07-01 12:20:00,60.15,60.15,60.09,60.09,12975.94214990961,36.456,36.456,36.4196,36.4196,12975.9421
2016-07-01 12:25:00,60.08,60.08,59.99,60.03,18096.231400361565,36.4136,36.4136,36.359,36.3833,18096.2314
2016-07-01 12:30:00,60.03,60.08,60.02,60.04,15326.10207203449,36.3833,36.4136,36.3772,36.3893,15326.1021
2016-07-01 12:35:00,60.04,60.1,60.02,60.02,15861.493533583647,36.3893,36.4257,36.3772,36.3772,15861.4935
2016-07-01 12:40:00,59.99,60.1,59.99,60.1,10851.063829787236,36.359,36.4257,36.359,36.4257,10851.0638
2016-07-01 12:45:00,60.1,60.1,60.02,60.02,14566.819635655682,36.4257,36.4257,36.3772,36.3772,14566.8196
2016-07-01 12:50:00,60.02,60.06,59.99,60.02,14755.944931163956,36.3772,36.4015,36.359,36.3772,14755.9449
2016-07-01 12:55:00,60.04,60.09,60.02,60.07,16088.165762759005,36.3893,36.4196,36.3772,36.4075,16088.1658
2016-07-01 13:00:00,60.08,60.15,60.08,60.13,16038.103184536229,36.4136,36.456,36.4136,36.4439,16038.1032
2016-07-01 13:05:00,60.13,60.18,60.13,60.17,20756.5011820331,36.4439,36.4742,36.4439,36.4681,20756.5012
2016-07-01 13:10:00,60.17,60.18,60.09,60.09,18040.60631344737,36.4681,36.4742,36.4196,36.4196,18040.6063
2016-07-01 13:15:00,60.09,60.12,60.09,60.11,18617.71659018217,36.4196,36.4378,36.4196,36.4318,18617.7166
2016-07-01 13:20:00,60.1,60.12,60.08,60.1,8101.793909052983,36.4257,36.4378,36.4136,36.4257,8101.7939
2016-07-01 13:25:00,60.1,60.12,60.03,60.04,28183.840912251428,36.4257,36.4378,36.3833,36.3893,28183.8409
2016-07-01 13:30:00,60.03,60.09,59.97,60.09,21558.89306077041,36.3833,36.4196,36.3469,36.4196,21558.8931
2016-07-01 13:35:00,60.09,60.09,59.98,59.99,17097.761090251704,36.4196,36.4196,36.353,36.359,17097.7611
2016-07-01 13:40:00,59.99,60.05,59.99,60.02,16754.27617855653,36.359,36.3954,36.359,36.3772,16754.2762
2016-07-01 13:45:00,60.04,60.08,60.0,60.08,23742.177722152694,36.3893,36.4136,36.3651,36.4136,23742.1777
2016-07-01 13:50:00,60.08,60.1,60.04,60.06,21055.486024196915,36.4136,36.4257,36.3893,36.4015,21055.486
2016-07-01 13:55:00,60.06,60.1,60.03,60.07,18582.9509108608,36.4015,36.4257,36.3833,36.4075,18582.9509
2016-07-01 14:00:00,60.07,60.12,60.05,60.1,24148.24085662634,36.4075,36.4378,36.3954,36.4257,24148.2409
2016-07-01 14:05:00,60.1,60.1,60.03,60.04,15722.430816298152,36.4257,36.4257,36.3833,36.3893,15722.4308
2016-07-01 14:10:00,60.05,60.05,59.99,59.99,24114.86580447782,36.3954,36.3954,36.359,36.359,24114.8658
2016-07-01 14:15:00,59.99,60.0,59.95,59.99,20493.67264636352,36.359,36.3651,36.3348,36.359,20493.6726
2016-07-01 14:20:00,59.99,60.01,59.94,59.94,22579.61340564595,36.359,36.3712,36.3287,36.3287,22579.6134
2016-07-01 14:25:00,59.94,59.96,59.91,59.94,19752.46836323182,36.3287,36.3409,36.3106,36.3287,19752.4684
2016-07-01 14:30:00,59.94,59.99,59.89,59.89,21679.87762480879,36.3287,36.359,36.2984,36.2984,21679.8776
2016-07-01 14:35:00,59.9,59.94,59.89,59.94,20670.28229731609,36.3045,36.3287,36.2984,36.3287,20670.2823
2016-07-01 14:40:00,59.93,59.98,59.92,59.92,23804.755944931167,36.3227,36.353,36.3166,36.3166,23804.7559
2016-07-01 14:45:00,59.92,59.96,59.92,59.96,12649.144764288696,36.3166,36.3409,36.3166,36.3409,12649.1448
2016-07-01 14:50:00,59.95,60.01,59.95,59.97,20209.9847031011,36.3348,36.3712,36.3348,36.3469,20209.9847
2016-07-01 14:55:00,59.97,60.02,59.97,59.99,20351.828674732307,36.3469,36.3772,36.3469,36.359,20351.8287
2016-07-01 15:00:00,59.99,60.06,59.99,60.04,22056.73758865248,36.359,36.4015,36.359,36.3893,22056.7376
2016-07-01 15:05:00,60.03,60.15,60.03,60.14,23792.24030037547,36.3833,36.456,36.3833,36.45,23792.2403
2016-07-01 15:10:00,60.15,60.17,60.12,60.13,24246.97538589904,36.456,36.4681,36.4378,36.4439,24246.9754
2016-07-01 15:15:00,60.13,60.15,60.1,60.14,19123.90488110137,36.4439,36.456,36.4257,36.45,19123.9049
2016-07-01 15:20:00,60.15,60.18,60.14,60.14,30357.39118342373,36.456,36.4742,36.45,36.45,30357.3912
2016-07-01 15:25:00,60.14,60.15,60.1,60.1,35947.71241830066,36.45,36.456,36.4257,36.4257,35947.7124
2016-07-01 15:30:00,60.11,60.14,60.1,60.12,42948.12960645252,36.4318,36.45,36.4257,36.4378,42948.1296
2016-07-01 15:35:00,60.12,60.14,59.99,60.0,48733.138645529136,36.4378,36.45,36.359,36.3651,48733.1386
2016-07-01 15:40:00,60.01,60.1,60.0,60.1,55826.72785426227,36.3712,36.4257,36.3651,36.4257,55826.7279
2016-07-01 15:45:00,60.1,60.1,60.04,60.06,39140.59240717564,36.4257,36.4257,36.3893,36.4015,39140.5924
2016-07-01 15:50:00,60.07,60.12,60.07,60.11,49386.73341677097,36.4075,36.4378,36.4075,36.4318,49386.7334
2016-07-01 15:55:00,60.1,60.14,60.07,60.07,90589.62592129051,36.4257,36.45,36.4075,36.4075,90589.6259
2016-07-05 09:30:00,59.9,60.2,59.9,60.12,58651.0916423307,36.3045,36.4863,36.3045,36.4378,58651.0916
2016-07-05 09:35:00,60.18,60.34,60.12,60.24,31951.049923515508,36.4742,36.5712,36.4378,36.5106,31951.0499
2016-07-05 09:40:00,60.23,60.25,60.11,60.17,49824.78097622028,36.5045,36.5166,36.4318,36.4681,49824.781
2016-07-05 09:45:00,60.18,60.2,60.03,60.07,59790.015296898906,36.4742,36.4863,36.3833,36.4075,59790.0153
2016-07-05 09:50:00,60.04,60.04,59.96,60.02,26039.49381170908,36.3893,36.3893,36.3409,36.3772,26039.4938
2016-07-05 09:55:00,60.02,60.07,59.96,60.03,36741.76053400084,36.3772,36.4075,36.3409,36.3833,36741.7605
2016-07-05 10:00:00,60.04,60.04,59.96,60.02,55744.68085106384,36.3893,36.3893,36.3409,36.3772,55744.6809
2016-07-05 10:05:00,60.01,60.02,59.84,59.87,39956.8905576415,36.3712,36.3772,36.2681,36.2863,39956.8906
2016-07-05 10:10:00,59.87,59.92,59.79,59.89,40873.31386455292,36.2863,36.3166,36.2378,36.2984,40873.3139
2016-07-05 10:15:00,59.9,59.94,59.82,59.84,27410.65220414408,36.3045,36.3287,36.256,36.2681,27410.6522
2016-07-05 10:20:00,59.84,59.93,59.81,59.92,43582.25559727437,36.2681,36.3227,36.2499,36.3166,43582.2556
2016-07-05 10:25:00,59.92,59.92,59.81,59.91,32949.520233625364,36.3166,36.3166,36.2499,36.3106,32949.5202
2016-07-05 10:30:00,59.91,59.99,59.91,59.99,40632.73536364901,36.3106,36.359,36.3106,36.359,40632.7354
2016-07-05 10:35:00,59.99,59.99,59.93,59.94,36487.27576136838,36.359,36.359,36.3227,36.3287,36487.2758
2016-07-05 10:40:00,59.94,59.98,59.93,59.94,59920.73425114728,36.3287,36.353,36.3227,36.3287,59920.7343
2016-07-05 10:45:00,59.94,59.94,59.87,59.87,31654.846335697403,36.3287,36.3287,36.2863,36.2863,31654.8463
2016-07-05 10:50:00,59.88,59.91,59.86,59.87,19625.921290502018,36.2924,36.3106,36.2802,36.2863,19625.9213
2016-07-05 10:55:00,59.87,59.97,59.87,59.92,26300.931720205816,36.2863,36.3469,36.2863,36.3166,26300.9317
2016-07-05 11:00:00,59.94,59.95,59.83,59.84,24372.13183145599,36.3287,36.3348,36.2621,36.2681,24372.1318
2016-07-05 11:05:00,59.82,59.87,59.79,59.84,25876.790432485053,36.256,36.2863,36.2378,36.2681,25876.7904
2016-07-05 11:10:00,59.82,59.82,59.61,59.68,99271.311361424,36.256,36.256,36.1287,36.1712,99271.3114
2016-07-05 11:15:00,59.68,59.89,59.68,59.89,52732.58239466,36.1712,36.2984,36.1712,36.2984,52732.5824
2016-07-05 11:20:00,59.89,59.96,59.88,59.9,31004.032818801283,36.2984,36.3409,36.2924,36.3045,31004.0328
2016-07-05 11:25:00,59.9,59.9,59.8,59.84,52124.87832012238,36.3045,36.3045,36.2439,36.2681,52124.8783
2016-07-05 11:30:00,59.82,59.82,59.75,59.8,27823.668474482,36.256,36.256,36.2136,36.2439,27823.6685
2016-07-05 11:35:00,59.81,59.85,59.76,59.84,30475.5944931164,36.2499,36.2742,36.2196,36.2681,30475.5945
2016-07-05 11:40:00,59.84,59.84,59.76,59.8,23896.5373383396,36.2681,36.2681,36.2196,36.2439,23896.5373
2016-07-05 11:45:00,59.79,59.84,59.76,59.79,14209.428452231958,36.2378,36.2681,36.2196,36.2378,14209.4285
2016-07-05 11:50:00,59.79,59.79,59.73,59.77,20560.42275066055,36.2378,36.2378,36.2015,36.2257,20560.4228
2016-07-05 11:55:00,59.77,59.79,59.74,59.79,15611.180642469755,36.2257,36.2378,36.2075,36.2378,15611.1806
2016-07-05 12:00:00,59.79,59.79,59.73,59.77,30545.125851759145,36.2378,36.2378,36.2015,36.2257,30545.1259
2016-07-05 12:05:00,59.76,59.79,59.72,59.74,22142.95647336949,36.2196,36.2378,36.1954,36.2075,22142.9565
2016-07-05 12:10:00,59.75,59.79,59.75,59.78,14835.21068001669,36.2136,36.2378,36.2136,36.2318,14835.2107
2016-07-05 12:15:00,59.79,59.84,59.78,59.84,14119.037685996384,36.2378,36.2681,36.2318,36.2681,14119.0377
2016-07-05 12:20:00,59.85,59.91,59.83,59.89,19961.06243916006,36.2742,36.3106,36.2621,36.2984,19961.0624
2016-07-05 12:25:00,59.89,59.93,59.86,59.92,18332.638019746908,36.2984,36.3227,36.2802,36.3166,18332.638
2016-07-05 12:30:00,59.91,59.92,59.87,59.89,14949.242108190796,36.3106,36.3166,36.2863,36.2984,14949.2421
2016-07-05 12:35:00,59.88,59.92,59.86,59.89,13626.755666805731,36.2924,36.3166,36.2802,36.2984,13626.7557
2016-07-05 12:40:00,59.89,59.93,59.87,59.93,34096.787651230705,36.2984,36.3227,36.2863,36.3227,34096.7877
2016-07-05 12:45:00,59.94,59.94,59.92,59.92,16951.745237101935,36.3287,36.3287,36.3166,36.3166,16951.7452
2016-07-05 12:50:00,59.92,59.92,59.84,59.89,13935.474899179531,36.3166,36.3166,36.2681,36.2984,13935.4749
2016-07-05 12:55:00,59.89,59.93,59.89,59.92,19573.07745793353,36.2984,36.3227,36.2984,36.3166,19573.0775
2016-07-05 13:00:00,59.92,59.93,59.87,59.93,13286.052009456263,36.3166,36.3227,36.2863,36.3227,13286.052
2016-07-05 13:05:00,59.91,59.94,59.89,59.92,21606.17438464748,36.3106,36.3287,36.2984,36.3166,21606.1744
2016-07-05 13:10:00,59.91,59.93,59.89,59.91,17679.043248505077,36.3106,36.3227,36.2984,36.3106,17679.0432
2016-07-05 13:15:00,59.91,59.94,59.87,59.87,26263.38478653873,36.3106,36.3287,36.2863,36.2863,26263.3848
2016-07-05 13:20:00,59.88,59.93,59.88,59.92,24073.14698929217,36.2924,36.3227,36.2924,36.3166,24073.147
2016-07-05 13:25:00,59.93,59.93,59.85,59.88,27801.418439716315,36.3227,36.3227,36.2742,36.2924,27801.4184
2016-07-05 13:30:00,59.87,59.9,59.84,59.87,29005.701571408707,36.2863,36.3045,36.2681,36.2863,29005.7016
2016-07-05 13:35:00,59.88,59.92,59.81,59.82,29410.3740787095,36.2924,36.3166,36.2499,36.256,29410.3741
2016-07-05 13:40:00,59.81,59.84,59.8,59.81,15840.634125990824,36.2499,36.2681,36.2439,36.2499,15840.6341
2016-07-05 13:45:00,59.8,59.84,59.78,59.83,16651.369767765264,36.2439,36.2681,36.2318,36.2621,16651.3698
2016-07-05 13:50:00,59.83,59.85,59.78,59.78,34723.96050618829,36.2621,36.2742,36.2318,36.2318,34723.9605
2016-07-05 13:55:00,59.79,59.81,59.76,59.78,46172.99402030316,36.2378,36.2499,36.2196,36.2318,46172.994
2016-07-05 14:00:00,59.76,59.85,59.76,59.84,26983.7296620776,36.2196,36.2742,36.2196,36.2681,26983.7297
2016-07-05 14:05:00,59.83,59.83,59.77,59.78,25679.32137393965,36.2621,36.2621,36.2257,36.2318,25679.3214
2016-07-05 14:10:00,59.78,59.83,59.78,59.81,30396.328744263665,36.2318,36.2621,36.2318,36.2499,30396.3287
2016-07-05 14:15:00,59.82,59.88,59.81,59.87,32227.784730913645,36.256,36.2924,36.2499,36.2863,32227.7847
2016-07-05 14:20:00,59.87,59.89,59.83,59.85,25463.77416214713,36.2863,36.2984,36.2621,36.2742,25463.7742
2016-07-05 14:25:00,59.84,59.84,59.79,59.82,18872.20136281463,36.2681,36.2681,36.2378,36.256,18872.2014
2016-07-05 14:30:00,59.81,59.86,59.81,59.83,27695.730774579337,36.2499,36.2802,36.2499,36.2621,27695.7308
2016-07-05 14:35:00,59.83,59.84,59.81,59.81,22695.03546099291,36.2621,36.2681,36.2499,36.2499,22695.0355
2016-07-05 14:40:00,59.82,59.84,59.79,59.79,16277.29105826728,36.256,36.2681,36.2378,36.2378,16277.2911
2016-07-05 14:45:00,59.79,59.8,59.76,59.78,21614.51814768461,36.2378,36.2439,36.2196,36.2318,21614.5181
2016-07-05 14:50:00,59.78,59.78,59.72,59.75,20540.953970240585,36.2318,36.2318,36.1954,36.2136,20540.954
2016-07-05 14:55:00,59.74,59.77,59.72,59.76,23978.58434153804,36.2075,36.2257,36.1954,36.2196,23978.5843
2016-07-05 15:00:00,59.75,59.76,59.73,59.76,30522.875816993463,36.2136,36.2196,36.2015,36.2196,30522.8758
2016-07-05 15:05:00,59.76,59.76,59.71,59.73,33945.20928938952,36.2196,36.2196,36.1893,36.2015,33945.2093
2016-07-05 15:10:00,59.74,59.76,59.71,59.72,42432.20692532333,36.2075,36.2196,36.1893,36.1954,42432.2069
2016-07-05 15:15:00,59.71,59.75,59.69,59.74,32981.50465860103,36.1893,36.2136,36.1772,36.2075,32981.5047
2016-07-05 15:20:00,59.74,59.75,59.7,59.71,27941.871784174666,36.2075,36.2136,36.1833,36.1893,27941.8718
2016-07-05 15:25:00,59.71,59.73,59.69,59.7,70517.31330830205,36.1893,36.2015,36.1772,36.1833,70517.3133
2016-07-05 15:30:00,59.7,59.8,59.67,59.79,75715.47768043388,36.1833,36.2439,36.1651,36.2378,75715.4777
2016-07-05 15:35:00,59.79,59.79,59.74,59.75,70788.48560700877,36.2378,36.2378,36.2075,36.2136,70788.4856
2016-07-05 15:40:00,59.75,59.77,59.73,59.76,125837.85287164513,36.2136,36.2257,36.2015,36.2196,125837.8529
2016-07-05 15:45:00,59.76,59.79,59.74,59.74,129677.37449589766,36.2196,36.2378,36.2075,36.2075,129677.3745
2016-07-05 15:50:00,59.74,59.76,59.72,59.73,88019.74690585455,36.2075,36.2196,36.1954,36.2015,88019.7469
2016-07-05 15:55:00,59.74,59.74,59.69,59.71,157719.3714365179,36.2075,36.2075,36.1772,36.1893,157719.3714
2016-07-06 09:30:00,59.97,60.61,59.66,60.1,176722.29175358088,36.3469,36.7348,36.159,36.4257,176722.2918
2016-07-06 09:35:00,60.1,60.2,59.95,60.13,42540.67584480601,36.4257,36.4863,36.3348,36.4439,42540.6758
2016-07-06 09:40:00,60.13,60.17,60.0,60.15,27512.167987762485,36.4439,36.4681,36.3651,36.456,27512.168
2016-07-06 09:45:00,60.11,60.18,60.07,60.07,57037.96412181894,36.4318,36.4742,36.4075,36.4075,57037.9641
2016-07-06 09:50:00,60.08,60.18,60.03,60.18,88356.27868168545,36.4136,36.4742,36.3833,36.4742,88356.2787
2016-07-06 09:55:00,60.18,60.36,60.14,60.2,117914.05924071756,36.4742,36.5833,36.45,36.4863,117914.0592
2016-07-06 10:00:00,60.21,60.4,60.2,60.38,48702.54484772633,36.4924,36.6075,36.4863,36.5954,48702.5448
2016-07-06 10:05:00,60.38,60.38,60.14,60.14,84068.97510777361,36.5954,36.5954,36.45,36.45,84068.9751
2016-07-06 10:10:00,60.15,60.15,60.1,60.12,23284.66138228341,36.456,36.456,36.4257,36.4378,23284.6614
2016-07-06 10:15:00,60.12,60.13,59.86,59.86,58787.37310527048,36.4378,36.4439,36.2802,36.2802,58787.3731
2016-07-06 10:20:00,59.85,59.99,59.84,59.95,31410.09595327493,36.2742,36.359,36.2681,36.3348,31410.096
2016-07-06 10:25:00,59.94,59.97,59.87,59.88,70814.907523293,36.3287,36.3469,36.2863,36.2924,70814.9075
2016-07-06 10:30:00,59.89,59.9,59.82,59.87,77032.40161312753,36.2984,36.3045,36.256,36.2863,77032.4016
2016-07-06 10:35:00,59.86,59.96,59.84,59.94,44203.86594354054,36.2802,36.3409,36.2681,36.3287,44203.8659
2016-07-06 10:40:00,59.94,59.97,59.91,59.94,31784.17466277291,36.3287,36.3469,36.3106,36.3287,31784.1747
2016-07-06 10:45:00,59.93,59.94,59.89,59.91,39062.71728549576,36.3227,36.3287,36.2984,36.3106,39062.7173
2016-07-06 10:50:00,59.92,60.09,59.91,60.05,52674.176053400086,36.3166,36.4196,36.3106,36.3954,52674.1761
2016-07-06 10:55:00,60.06,60.11,60.04,60.11,30450.563204005008,36.4015,36.4318,36.3893,36.4318,30450.5632
2016-07-06 11:00:00,60.11,60.25,60.11,60.21,37510.77736058963,36.4318,36.5166,36.4318,36.4924,37510.7774
2016-07-06 11:05:00,60.22,60.34,60.22,60.33,69760.81212626895,36.4984,36.5712,36.4984,36.5651,69760.8121
2016-07-06 11:10:00,60.33,60.48,60.33,60.41,74116.25643165068,36.5651,36.656,36.5651,36.6136,74116.2564
2016-07-06 11:15:00,60.4,60.48,60.4,60.45,29486.858573216523,36.6075,36.656,36.6075,36.6378,29486.8586
2016-07-06 11:20:00,60.47,60.47,60.4,60.41,19963.843693505773,36.65,36.65,36.6075,36.6136,19963.8437
2016-07-06 11:25:00,60.41,60.43,60.36,60.37,24630.78848560701,36.6136,36.6257,36.5833,36.5894,24630.7885
2016-07-06 11:30:00,60.38,60.45,60.38,60.41,39625.92129050202,36.5954,36.6378,36.5954,36.6136,39625.9213
2016-07-06 11:35:00,60.4,60.45,60.4,60.42,25658.461966346826,36.6075,36.6378,36.6075,36.6197,25658.462
2016-07-06 11:40:00,60.43,60.44,60.32,60.38,25583.368099012656,36.6257,36.6318,36.559,36.5954,25583.3681
2016-07-06 11:45:00,60.38,60.4,60.33,60.38,36784.86997635934,36.5954,36.6075,36.5651,36.5954,36784.87
2016-07-06 11:50:00,60.37,60.49,60.35,60.43,36805.729383952166,36.5894,36.6621,36.5772,36.6257,36805.7294
2016-07-06 11:55:00,60.43,60.45,60.4,60.45,19541.093032957862,36.6257,36.6378,36.6075,36.6378,19541.093
2016-07-06 12:00:00,60.45,60.58,60.44,60.56,31051.31414267835,36.6378,36.7166,36.6318,36.7045,31051.3141
2016-07-06 12:05:00,60.57,60.58,60.51,60.51,25159.226811291894,36.7106,36.7166,36.6742,36.6742,25159.2268
2016-07-06 12:10:00,60.53,60.57,60.51,60.51,16356.556807120012,36.6863,36.7106,36.6742,36.6742,16356.5568
2016-07-06 12:15:00,60.51,60.56,60.51,60.56,30481.157001807816,36.6742,36.7045,36.6742,36.7045,30481.157
2016-07-06 12:20:00,60.56,60.63,60.53,60.53,30534.000834376307,36.7045,36.7469,36.6863,36.6863,30534.0008
2016-07-06 12:25:00,60.54,60.6,60.53,60.58,19641.218189403426,36.6924,36.7288,36.6863,36.7166,19641.2182
2016-07-06 12:30:00,60.59,60.61,60.56,60.59,19698.23390349048,36.7227,36.7348,36.7045,36.7227,19698.2339
2016-07-06 12:35:00,60.58,60.63,60.53,60.54,23644.833820052845,36.7166,36.7469,36.6863,36.6924,23644.8338
2016-07-06 12:40:00,60.54,60.58,60.54,60.56,68484.2163815881,36.6924,36.7166,36.6924,36.7045,68484.2164
2016-07-06 12:45:00,60.55,60.56,60.52,60.52,43109.442358503686,36.6984,36.7045,36.6803,36.6803,43109.4424
2016-07-06 12:50:00,60.53,60.53,60.47,60.5,17129.74551522737,36.6863,36.6863,36.65,36.6681,17129.7455
2016-07-06 12:55:00,60.51,60.53,60.48,60.51,36132.66583229037,36.6742,36.6863,36.656,36.6742,36132.6658
2016-07-06 13:00:00,60.5,60.52,60.49,60.51,80394.93811709082,36.6681,36.6803,36.6621,36.6742,80394.9381
2016-07-06 13:05:00,60.52,60.53,60.46,60.5,21967.737449589767,36.6803,36.6863,36.6439,36.6681,21967.7374
2016-07-06 13:10:00,60.49,60.51,60.48,60.49,26414.96314837992,36.6621,36.6742,36.656,36.6621,26414.9631
2016-07-06 13:15:00,60.5,60.51,60.46,60.49,17964.121818940344,36.6681,36.6742,36.6439,36.6621,17964.1218
2016-07-06 13:20:00,60.48,60.48,60.4,60.4,16613.82283409818,36.656,36.656,36.6075,36.6075,16613.8228
2016-07-06 13:25:00,60.4,60.4,60.36,60.38,21201.501877346684,36.6075,36.6075,36.5833,36.5954,21201.5019
2016-07-06 13:30:00,60.39,60.42,60.36,60.38,21924.628007231266,36.6015,36.6197,36.5833,36.5954,21924.628
2016-07-06 13:35:00,60.38,60.4,60.38,60.39,17808.37157558059,36.5954,36.6075,36.5954,36.6015,17808.3716
2016-07-06 13:40:00,60.38,60.4,60.34,60.34,19164.23306911417,36.5954,36.6075,36.5712,36.5712,19164.2331
2016-07-06 13:45:00,60.33,60.34,60.31,60.32,22364.06619385343,36.5651,36.5712,36.553,36.559,22364.0662
2016-07-06 13:50:00,60.31,60.34,60.29,60.29,17895.98108747045,36.553,36.5712,36.5409,36.5409,17895.9811
2016-07-06 13:55:00,60.29,60.3,60.22,60.23,26800.166875260744,36.5409,36.5469,36.4984,36.5045,26800.1669
2016-07-06 14:00:00,60.23,60.29,60.15,60.25,29254.623835349747,36.5045,36.5409,36.456,36.5166,29254.6238
2016-07-06 14:05:00,60.26,60.31,60.25,60.3,25586.149353358367,36.5227,36.553,36.5166,36.5469,25586.1494
2016-07-06 14:10:00,60.31,60.35,60.23,60.23,28489.77889027952,36.553,36.5772,36.5045,36.5045,28489.7789
2016-07-06 14:15:00,60.22,60.33,60.13,60.33,35833.68099012655,36.4984,36.5651,36.4439,36.5651,35833.681
2016-07-06 14:20:00,60.32,60.34,60.29,60.3,28752.607425949107,36.559,36.5712,36.5409,36.5469,28752.6074
2016-07-06 14:25:00,60.3,60.32,60.27,60.29,16569.32276456682,36.5469,36.559,36.5287,36.5409,16569.3228
2016-07-06 14:30:00,60.3,60.33,60.27,60.33,26559.58837435684,36.5469,36.5651,36.5287,36.5651,26559.5884
2016-07-06 14:35:00,60.33,60.47,60.33,60.47,22408.56626338479,36.5651,36.65,36.5651,36.65,22408.5663
2016-07-06 14:40:00,60.46,60.48,60.44,60.45,26649.979140592408,36.6439,36.656,36.6318,36.6378,26649.9791
2016-07-06 14:45:00,60.45,60.47,60.4,60.4,19516.06174384648,36.6378,36.65,36.6075,36.6075,19516.0617
2016-07-06 14:50:00,60.4,60.46,60.39,60.45,26501.182033096928,36.6075,36.6439,36.6015,36.6378,26501.182
2016-07-06 14:55:00,60.45,60.48,60.41,60.43,31482.408566263388,36.6378,36.656,36.6136,36.6257,31482.4086
2016-07-06 15:00:00,60.43,60.43,60.41,60.42,27103.323598943127,36.6257,36.6257,36.6136,36.6197,27103.3236
2016-07-06 15:05:00,60.43,60.47,60.42,60.45,27088.026700041723,36.6257,36.65,36.6197,36.6378,27088.0267
2016-07-06 15:10:00,60.47,60.47,60.43,60.44,24901.960784313727,36.65,36.65,36.6257,36.6318,24901.9608
2016-07-06 15:15:00,60.45,60.5,60.44,60.48,34100.95953274927,36.6378,36.6681,36.6318,36.656,34100.9595
2016-07-06 15:20:00,60.48,60.48,60.36,60.36,38811.01376720901,36.656,36.656,36.5833,36.5833,38811.0138
2016-07-06 15:25:00,60.35,60.37,60.3,60.34,51360.03337505215,36.5772,36.5894,36.5469,36.5712,51360.0334
2016-07-06 15:30:00,60.35,60.4,60.33,60.38,52225.00347656794,36.5772,36.6075,36.5651,36.5954,52225.0035
2016-07-06 15:35:00,60.38,60.49,60.38,60.48,59520.23362536504,36.5954,36.6621,36.5954,36.656,59520.2336
2016-07-06 15:40:00,60.47,60.53,60.47,60.52,65495.7585871228,36.65,36.6863,36.65,36.6803,65495.7586
2016-07-06 15:45:00,60.51,60.52,60.4,60.43,94452.7882074816,36.6742,36.6803,36.6075,36.6257,94452.7882
2016-07-06 15:50:00,60.43,60.45,60.39,60.45,99402.03031567238,36.6257,36.6378,36.6015,36.6378,99402.0303
2016-07-06 15:55:00,60.45,60.53,60.45,60.53,138614.93533583646,36.6378,36.6863,36.6378,36.6863,138614.9353
2016-07-07 09:30:00,60.62,60.91,60.56,60.91,68046.16882213879,36.7409,36.9166,36.7045,36.9166,68046.1688
2016-07-07 09:35:00,60.88,60.91,60.63,60.71,32005.28438325685,36.8985,36.9166,36.7469,36.7954,32005.2844
2016-07-07 09:40:00,60.72,60.89,60.72,60.8,68897.23265192602,36.8015,36.9045,36.8015,36.85,68897.2327
2016-07-07 09:45:00,60.81,60.82,60.74,60.82,35896.259212905024,36.856,36.8621,36.8136,36.8621,35896.2592
2016-07-07 09:50:00,60.82,60.9,60.82,60.9,37439.85537477403,36.8621,36.9106,36.8621,36.9106,37439.8554
2016-07-07 09:55:00,60.9,60.9,60.85,60.88,22688.082325128635,36.9106,36.9106,36.8803,36.8985,22688.0823
2016-07-07 10:00:00,60.89,60.89,60.66,60.71,32245.86288416076,36.9045,36.9045,36.7651,36.7954,32245.8629
2016-07-07 10:05:00,60.7,60.75,60.64,60.66,37801.41843971631,36.7894,36.8197,36.753,36.7651,37801.4184
2016-07-07 10:10:00,60.66,60.8,60.63,60.8,41116.67361980253,36.7651,36.85,36.7469,36.85,41116.6736
2016-07-07 10:15:00,60.81,60.96,60.81,60.89,30773.18870810736,36.856,36.9469,36.856,36.9045,30773.1887
2016-07-07 10:20:00,60.89,60.9,60.84,60.86,43903.49047420387,36.9045,36.9106,36.8742,36.8863,43903.4905
2016-07-07 10:25:00,60.86,60.87,60.8,60.86,51768.87776387151,36.8863,36.8924,36.85,36.8863,51768.8778
2016-07-07 10:30:00,60.86,60.87,60.72,60.8,48861.07634543179,36.8863,36.8924,36.8015,36.85,48861.0763
2016-07-07 10:35:00,60.81,60.85,60.79,60.83,40629.9541093033,36.856,36.8803,36.8439,36.8682,40629.9541
2016-07-07 10:40:00,60.83,60.84,60.76,60.79,24484.77263245724,36.8682,36.8742,36.8257,36.8439,24484.7726
2016-07-07 10:45:00,60.79,60.8,60.69,60.71,17068.55791962175,36.8439,36.85,36.7833,36.7954,17068.5579
2016-07-07 10:50:00,60.7,60.83,60.7,60.76,27683.215130023644,36.7894,36.8682,36.7894,36.8257,27683.2151
2016-07-07 10:55:00,60.75,60.76,60.68,60.75,14772.632457238216,36.8197,36.8257,36.7772,36.8197,14772.6325
2016-07-07 11:00:00,60.75,60.76,60.65,60.65,31268.251981643723,36.8197,36.8257,36.7591,36.7591,31268.252
2016-07-07 11:05:00,60.65,60.74,60.64,60.74,22525.37894590461,36.7591,36.8136,36.753,36.8136,22525.3789
2016-07-07 11:10:00,60.74,60.79,60.74,60.75,28367.403699068283,36.8136,36.8439,36.8136,36.8197,28367.4037
2016-07-07 11:15:00,60.75,60.77,60.67,60.71,24804.61688221388,36.8197,36.8318,36.7712,36.7954,24804.6169
2016-07-07 11:20:00,60.72,60.76,60.65,60.67,31462.939785843417,36.8015,36.8257,36.7591,36.7712,31462.9398
2016-07-07 11:25:00,60.68,60.81,60.68,60.81,38099.01265470728,36.7772,36.856,36.7772,36.856,38099.0127
2016-07-07 11:30:00,60.81,60.81,60.76,60.79,29406.20219719093,36.856,36.856,36.8257,36.8439,29406.2022
2016-07-07 11:35:00,60.78,60.85,60.78,60.83,22731.19176748714,36.8378,36.8803,36.8378,36.8682,22731.1918
2016-07-07 11:40:00,60.81,60.82,60.78,60.78,59361.70212765958,36.856,36.8621,36.8378,36.8378,59361.7021
2016-07-07 11:45:00,60.78,60.79,60.69,60.7,59528.57738840218,36.8378,36.8439,36.7833,36.7894,59528.5774
2016-07-07 11:50:00,60.72,60.76,60.71,60.74,57353.63649005702,36.8015,36.8257,36.7954,36.8136,57353.6365
2016-07-07 11:55:00,60.74,60.83,60.74,60.76,23313.864552913365,36.8136,36.8682,36.8136,36.8257,23313.8646
2016-07-07 12:00:00,60.76,60.82,60.73,60.77,16673.619802530942,36.8257,36.8621,36.8075,36.8318,16673.6198
2016-07-07 12:05:00,60.78,60.78,60.73,60.76,20332.359894312336,36.8378,36.8378,36.8075,36.8257,20332.3599
2016-07-07 12:10:00,60.75,60.81,60.74,60.8,14110.693922959255,36.8197,36.856,36.8136,36.85,14110.6939
2016-07-07 12:15:00,60.81,60.86,60.79,60.86,12964.81713252677,36.856,36.8863,36.8439,36.8863,12964.8171
2016-07-07 12:20:00,60.84,60.86,60.79,60.79,16690.307328605202,36.8742,36.8863,36.8439,36.8439,16690.3073
2016-07-07 12:25:00,60.8,60.8,60.73,60.8,12685.301070782923,36.85,36.85,36.8075,36.85,12685.3011
2016-07-07 12:30:00,60.8,60.81,60.75,60.75,19901.2654707273,36.85,36.856,36.8197,36.8197,19901.2655
2016-07-07 12:35:00,60.76,60.79,60.74,60.79,23362.53650396329,36.8257,36.8439,36.8136,36.8439,23362.5365
2016-07-07 12:40:00,60.79,60.79,60.72,60.76,18338.200528438327,36.8439,36.8439,36.8015,36.8257,18338.2005
2016-07-07 12:45:00,60.76,60.78,60.72,60.72,30357.39118342373,36.8257,36.8378,36.8015,36.8015,30357.3912
2016-07-07 12:50:00,60.72,60.72,60.59,60.62,17320.2614379085,36.8015,36.8015,36.7227,36.7409,17320.2614
2016-07-07 12:55:00,60.61,60.65,60.59,60.63,41657.62759004312,36.7348,36.7591,36.7227,36.7469,41657.6276
2016-07-07 13:00:00,60.62,60.64,60.53,60.54,19695.452649144765,36.7409,36.753,36.6863,36.6924,19695.4526
2016-07-07 13:05:00,60.53,60.55,60.51,60.55,17751.355861493535,36.6863,36.6984,36.6742,36.6984,17751.3559
2016-07-07 13:10:00,60.53,60.55,60.5,60.5,18582.9509108608,36.6863,36.6984,36.6681,36.6681,18582.9509
2016-07-07 13:15:00,60.49,60.57,60.49,60.56,18239.465999165623,36.6621,36.7106,36.6621,36.7045,18239.466
2016-07-07 13:20:00,60.56,60.56,60.51,60.56,18165.762759004312,36.7045,36.7045,36.6742,36.7045,18165.7628
2016-07-07 13:25:00,60.55,60.6,60.54,60.55,21464.330413016272,36.6984,36.7288,36.6924,36.6984,21464.3304
2016-07-07 13:30:00,60.55,60.62,60.55,60.61,32099.847031010988,36.6984,36.7409,36.6984,36.7348,32099.847
2016-07-07 13:35:00,60.61,60.61,60.58,60.6,23035.73911834237,36.7348,36.7348,36.7166,36.7288,23035.7391
2016-07-07 13:40:00,60.58,60.58,60.53,60.56,19969.40620219719,36.7166,36.7166,36.6863,36.7045,19969.4062
2016-07-07 13:45:00,60.56,60.6,60.5,60.6,70120.98456403839,36.7045,36.7288,36.6681,36.7288,70120.9846
2016-07-07 13:50:00,60.61,60.61,60.57,60.58,30816.298150465864,36.7348,36.7348,36.7106,36.7166,30816.2982
2016-07-07 13:55:00,60.57,60.64,60.55,60.63,29983.312473925744,36.7106,36.753,36.6984,36.7469,29983.3125
2016-07-07 14:00:00,60.63,60.66,60.6,60.66,38206.09094701711,36.7469,36.7651,36.7288,36.7651,38206.0909
2016-07-07 14:05:00,60.66,60.68,60.6,60.61,30360.17243776944,36.7651,36.7772,36.7288,36.7348,30360.1724
2016-07-07 14:10:00,60.6,60.6,60.44,60.46,32561.53525239884,36.7288,36.7288,36.6318,36.6439,32561.5353
2016-07-07 14:15:00,60.46,60.53,60.45,60.48,27158.948685857325,36.6439,36.6863,36.6378,36.656,27158.9487
2016-07-07 14:20:00,60.47,60.53,60.45,60.47,29378.38965373384,36.65,36.6863,36.6378,36.65,29378.3897
2016-07-07 14:25:00,60.48,60.56,60.47,60.51,32329.300514532057,36.656,36.7045,36.65,36.6742,32329.3005
2016-07-07 14:30:00,60.51,60.53,60.47,60.48,30215.54721179252,36.6742,36.6863,36.65,36.656,30215.5472
2016-07-07 14:35:00,60.48,60.49,60.43,60.44,49527.18676122932,36.656,36.6621,36.6257,36.6318,49527.1868
2016-07-07 14:40:00,60.44,60.44,60.38,60.4,31546.37741621472,36.6318,36.6318,36.5954,36.6075,31546.3774
2016-07-07 14:45:00,60.4,60.48,60.4,60.46,20034.765679321376,36.6075,36.656,36.6075,36.6439,20034.7657
2016-07-07 14:50:00,60.47,60.48,60.41,60.46,45417.88346544292,36.65,36.656,36.6136,36.6439,45417.8835
2016-07-07 14:55:00,60.48,60.48,60.4,60.43,33251.28633013489,36.656,36.656,36.6075,36.6257,33251.2863
2016-07-07 15:00:00,60.43,60.5,60.43,60.5,53413.98970935893,36.6257,36.6681,36.6257,36.6681,53413.9897
2016-07-07 15:05:00,60.5,60.56,60.49,60.55,111834.2372409957,36.6681,36.7045,36.6621,36.6984,111834.2372
2016-07-07 15:10:00,60.55,60.58,60.53,60.54,42422.47253511334,36.6984,36.7166,36.6863,36.6924,42422.4725
2016-07-07 15:15:00,60.54,60.54,60.51,60.54,42693.64483382006,36.6924,36.6924,36.6742,36.6924,42693.6448
2016-07-07 15:20:00,60.54,60.54,60.51,60.51,35042.41412877208,36.6924,36.6924,36.6742,36.6742,35042.4141
2016-07-07 15:25:00,60.51,60.54,60.49,60.53,42359.89431233487,36.6742,36.6924,36.6621,36.6863,42359.8943
2016-07-07 15:30:00,60.54,60.58,60.51,60.57,81207.06438603811,36.6924,36.7166,36.6742,36.7106,81207.0644
2016-07-07 15:35:00,60.57,60.58,60.54,60.57,76132.66583229037,36.7106,36.7166,36.6924,36.7106,76132.6658
2016-07-07 15:40:00,60.57,60.61,60.56,60.58,167238.21443471007,36.7106,36.7348,36.7045,36.7166,167238.2144
2016-07-07 15:45:00,60.58,60.62,60.57,60.58,158118.4814351273,36.7166,36.7409,36.7106,36.7166,158118.4814
2016-07-07 15:50:00,60.58,60.6,60.55,60.58,95932.41551939926,36.7166,36.7288,36.6984,36.7166,95932.4155
2016-07-07 15:55:00,60.58,60.63,60.56,60.63,236380.19746905856,36.7166,36.7469,36.7045,36.7469,236380.1975
2016-07-08 09:30:00,61.12,61.4,61.07,61.27,131606.1743846475,37.0439,37.2136,37.0136,37.1348,131606.1744
2016-07-08 09:35:00,61.24,61.31,61.22,61.27,35314.97705465165,37.1166,37.1591,37.1045,37.1348,35314.9771
2016-07-08 09:40:00,61.27,61.35,61.22,61.22,95118.8986232791,37.1348,37.1833,37.1045,37.1045,95118.8986
2016-07-08 09:45:00,61.23,61.29,61.08,61.13,51118.06424697539,37.1106,37.1469,37.0197,37.05,51118.0642
2016-07-08 09:50:00,61.12,61.15,61.08,61.13,44249.75664024476,37.0439,37.0621,37.0197,37.05,44249.7566
2016-07-08 09:55:00,61.12,61.14,61.03,61.03,31880.127937699905,37.0439,37.056,36.9894,36.9894,31880.1279
2016-07-08 10:00:00,61.04,61.22,61.02,61.19,79496.5929634265,36.9954,37.1045,36.9833,37.0863,79496.593
2016-07-08 10:05:00,61.19,61.33,61.19,61.33,41429.5647336949,37.0863,37.1712,37.0863,37.1712,41429.5647
2016-07-08 10:10:00,61.34,61.42,61.34,61.42,52596.30093172021,37.1773,37.2257,37.1773,37.2257,52596.3009
2016-07-08 10:15:00,61.42,61.45,61.38,61.4,51157.00180781533,37.2257,37.2439,37.2015,37.2136,51157.0018
2016-07-08 10:20:00,61.4,61.41,61.36,61.39,58460.57571964957,37.2136,37.2197,37.1894,37.2076,58460.5757
2016-07-08 10:25:00,61.39,61.57,61.38,61.52,52970.37964121819,37.2076,37.3167,37.2015,37.2863,52970.3796
2016-07-08 10:30:00,61.51,61.55,61.48,61.54,46438.603810318455,37.2803,37.3045,37.2621,37.2985,46438.6038
2016-07-08 10:35:00,61.54,61.62,61.53,61.55,88797.10749548046,37.2985,37.347,37.2924,37.3045,88797.1075
2016-07-08 10:40:00,61.55,61.58,61.5,61.5,61207.06438603811,37.3045,37.3227,37.2742,37.2742,61207.0644
2016-07-08 10:45:00,61.5,61.53,61.48,61.5,56782.08872201364,37.2742,37.2924,37.2621,37.2742,56782.0887
2016-07-08 10:50:00,61.5,61.52,61.5,61.51,55997.77499652344,37.2742,37.2863,37.2742,37.2803,55997.775
2016-07-08 10:55:00,61.52,61.53,61.49,61.53,118343.76303712976,37.2863,37.2924,37.2682,37.2924,118343.763
2016-07-08 11:00:00,61.53,61.53,61.49,61.51,84875.53886802949,37.2924,37.2924,37.2682,37.2803,84875.5389
2016-07-08 11:05:00,61.52,61.54,61.5,61.53,60782.92309831735,37.2863,37.2985,37.2742,37.2924,60782.9231
2016-07-08 11:10:00,61.53,61.56,61.52,61.52,81661.79947156168,37.2924,37.3106,37.2863,37.2863,81661.7995
2016-07-08 11:15:00,61.53,61.66,61.52,61.66,87773.60589625922,37.2924,37.3712,37.2863,37.3712,87773.6059
2016-07-08 11:20:00,61.66,61.72,61.65,61.65,44030.03754693367,37.3712,37.4076,37.3651,37.3651,44030.0375
2016-07-08 11:25:00,61.66,61.7,61.63,61.66,52177.72215269087,37.3712,37.3954,37.353,37.3712,52177.7222
2016-07-08 11:30:00,61.66,61.66,61.61,61.63,46890.55764149632,37.3712,37.3712,37.3409,37.353,46890.5576
2016-07-08 11:35:00,61.63,61.64,61.57,61.63,47224.30816298151,37.353,37.3591,37.3167,37.353,47224.3082
2016-07-08 11:40:00,61.64,61.66,61.55,61.55,60356.00055625088,37.3591,37.3712,37.3045,37.3045,60356.0006
2016-07-08 11:45:00,61.56,61.58,61.53,61.54,32469.753858990407,37.3106,37.3227,37.2924,37.2985,32469.7539
2016-07-08 11:50:00,61.55,61.58,61.54,61.56,110015.29689890142,37.3045,37.3227,37.2985,37.3106,110015.2969
2016-07-08 11:55:00,61.56,61.61,61.52,61.55,163541.92740926158,37.3106,37.3409,37.2863,37.3045,163541.9274
2016-07-08 12:00:00,61.56,61.58,61.45,61.45,64121.8189403421,37.3106,37.3227,37.2439,37.2439,64121.8189
2016-07-08 12:05:00,61.46,61.57,61.45,61.53,110617.4384647476,37.25,37.3167,37.2439,37.2924,110617.4385
2016-07-08 12:10:00,61.53,61.55,61.49,61.55,36980.94840773189,37.2924,37.3045,37.2682,37.3045,36980.9484
2016-07-08 12:15:00,61.55,61.58,61.54,61.56,32749.26992073425,37.3045,37.3227,37.2985,37.3106,32749.2699
2016-07-08 12:20:00,61.56,61.58,61.53,61.55,39684.32763176193,37.3106,37.3227,37.2924,37.3045,39684.3276
2016-07-08 12:25:00,61.54,61.56,61.53,61.54,25868.446669447923,37.2985,37.3106,37.2924,37.2985,25868.4467
2016-07-08 12:30:00,61.54,61.58,61.53,61.57,110723.1261298846,37.2985,37.3227,37.2924,37.3167,110723.1261
2016-07-08 12:35:00,61.57,61.58,61.54,61.57,33447.364761507444,37.3167,37.3227,37.2985,37.3167,33447.3648
2016-07-08 12:40:00,61.56,61.58,61.56,61.57,34376.30371297456,37.3106,37.3227,37.3106,37.3167,34376.3037
2016-07-08 12:45:00,61.57,61.61,61.55,61.61,26996.245306633293,37.3167,37.3409,37.3045,37.3409,26996.2453
2016-07-08 12:50:00,61.61,61.68,61.61,61.66,33778.334028646925,37.3409,37.3833,37.3409,37.3712,33778.334
2016-07-08 12:55:00,61.65,61.65,61.62,61.62,15014.601585314978,37.3651,37.3651,37.347,37.347,15014.6016
2016-07-08 13:00:00,61.62,61.69,61.61,61.67,48880.54512585176,37.347,37.3894,37.3409,37.3773,48880.5451
2016-07-08 13:05:00,61.67,61.76,61.67,61.74,47617.85565289946,37.3773,37.4318,37.3773,37.4197,47617.8557
2016-07-08 13:10:00,61.73,61.76,61.72,61.73,24746.210540953973,37.4136,37.4318,37.4076,37.4136,24746.2105
2016-07-08 13:15:00,61.73,61.76,61.72,61.73,43334.72396050619,37.4136,37.4318,37.4076,37.4136,43334.724
2016-07-08 13:20:00,61.73,61.79,61.72,61.78,35492.97733277708,37.4136,37.45,37.4076,37.4439,35492.9773
2016-07-08 13:25:00,61.79,61.8,61.72,61.74,32209.70657766653,37.45,37.4561,37.4076,37.4197,32209.7066
2016-07-08 13:30:00,61.74,61.76,61.72,61.72,17459.324155193994,37.4197,37.4318,37.4076,37.4076,17459.3242
2016-07-08 13:35:00,61.72,61.74,61.68,61.74,36711.16673619803,37.4076,37.4197,37.3833,37.4197,36711.1667
2016-07-08 13:40:00,61.73,61.77,61.71,61.76,24260.8816576276,37.4136,37.4379,37.4015,37.4318,24260.8817
2016-07-08 13:45:00,61.76,61.78,61.74,61.74,21862.04978445279,37.4318,37.4439,37.4197,37.4197,21862.0498
2016-07-08 13:50:00,61.74,61.76,61.71,61.75,24778.19496592964,37.4197,37.4318,37.4015,37.4257,24778.195
2016-07-08 13:55:00,61.75,61.79,61.75,61.79,22774.30120984564,37.4257,37.45,37.4257,37.45,22774.3012
2016-07-08 14:00:00,61.79,61.82,61.79,61.81,49121.12362675568,37.45,37.4682,37.45,37.4621,49121.1236
2016-07-08 14:05:00,61.81,61.86,61.8,61.82,70909.47017104714,37.4621,37.4924,37.4561,37.4682,70909.4702
2016-07-08 14:10:00,61.82,61.88,61.79,61.87,54064.80322625505,37.4682,37.5045,37.45,37.4985,54064.8032
2016-07-08 14:15:00,61.87,61.91,61.85,61.91,49137.81115282993,37.4985,37.5227,37.4864,37.5227,49137.8112
2016-07-08 14:20:00,61.91,61.95,61.89,61.94,48482.82575441525,37.5227,37.547,37.5106,37.5409,48482.8258
2016-07-08 14:25:00,61.94,61.99,61.93,61.98,36250.86914198304,37.5409,37.5712,37.5348,37.5651,36250.8691
2016-07-08 14:30:00,61.98,62.03,61.96,62.02,46371.85370602142,37.5651,37.5955,37.553,37.5894,46371.8537
2016-07-08 14:35:00,62.02,62.06,61.98,62.01,64861.63259630094,37.5894,37.6136,37.5651,37.5833,64861.6326
2016-07-08 14:40:00,62.0,62.07,62.0,62.02,58674.73230426923,37.5773,37.6197,37.5773,37.5894,58674.7323
2016-07-08 14:45:00,62.03,62.11,62.02,62.09,44298.42859129468,37.5955,37.6439,37.5894,37.6318,44298.4286
2016-07-08 14:50:00,62.09,62.13,62.08,62.12,89742.73397302184,37.6318,37.6561,37.6258,37.65,89742.734
2016-07-08 14:55:00,62.11,62.11,62.02,62.03,43398.69281045752,37.6439,37.6439,37.5894,37.5955,43398.6928
2016-07-08 15:00:00,62.03,62.04,62.0,62.01,55338.61771659019,37.5955,37.6015,37.5773,37.5833,55338.6177
2016-07-08 15:05:00,62.01,62.02,61.98,62.02,46783.47934918648,37.5833,37.5894,37.5651,37.5894,46783.4793
2016-07-08 15:10:00,62.02,62.06,61.99,61.99,80561.81337783342,37.5894,37.6136,37.5712,37.5712,80561.8134
2016-07-08 15:15:00,61.99,61.99,61.82,61.82,73333.33333333334,37.5712,37.5712,37.4682,37.4682,73333.3333
2016-07-08 15:20:00,61.83,61.86,61.81,61.81,117994.71561674315,37.4742,37.4924,37.4621,37.4621,117994.7156
2016-07-08 15:25:00,61.82,61.83,61.72,61.73,45017.38283966069,37.4682,37.4742,37.4076,37.4136,45017.3828
2016-07-08 15:30:00,61.73,61.79,61.72,61.77,82676.9573077458,37.4136,37.45,37.4076,37.4379,82676.9573
2016-07-08 15:35:00,61.76,61.77,61.71,61.76,63141.42678347936,37.4318,37.4379,37.4015,37.4318,63141.4268
2016-07-08 15:40:00,61.76,61.76,61.68,61.71,76822.41691002643,37.4318,37.4318,37.3833,37.4015,76822.4169
2016-07-08 15:45:00,61.71,61.73,61.66,61.67,118213.0440828814,37.4015,37.4136,37.3712,37.3773,118213.0441
2016-07-08 15:50:00,61.67,61.72,61.66,61.7,110883.0482547629,37.3773,37.4076,37.3712,37.3954,110883.0483
2016-07-08 15:55:00,61.69,61.75,61.67,61.67,185975.52496175776,37.3894,37.4257,37.3773,37.3773,185975.525
2016-07-11 09:30:00,61.77,61.97,61.51,61.89,152197.19093311083,37.4379,37.5591,37.2803,37.5106,152197.1909
2016-07-11 09:35:00,61.82,61.99,61.72,61.82,66128.49395077181,37.4682,37.5712,37.4076,37.4682,66128.494
2016-07-11 09:40:00,61.79,62.05,61.71,62.05,119702.40578500905,37.45,37.6076,37.4015,37.6076,119702.4058
2016-07-11 09:45:00,62.04,62.11,61.91,62.02,191685.44013350023,37.6015,37.6439,37.5227,37.5894,191685.4401
2016-07-11 09:50:00,62.02,62.17,62.02,62.09,57869.55917118621,37.5894,37.6803,37.5894,37.6318,57869.5592
2016-07-11 09:55:00,62.09,62.17,61.97,62.02,69881.79669030734,37.6318,37.6803,37.5591,37.5894,69881.7967
2016-07-11 10:00:00,62.03,62.07,61.96,62.04,59778.89027951607,37.5955,37.6197,37.553,37.6015,59778.8903
2016-07-11 10:05:00,62.02,62.16,62.02,62.05,100935.8920873314,37.5894,37.6742,37.5894,37.6076,100935.8921
2016-07-11 10:10:00,62.07,62.09,61.76,61.77,103558.61493533583,37.6197,37.6318,37.4318,37.4379,103558.6149
2016-07-11 10:15:00,61.77,61.93,61.76,61.83,45879.571686830765,37.4379,37.5348,37.4318,37.4742,45879.5717
2016-07-11 10:20:00,61.82,61.92,61.82,61.84,31931.58114309554,37.4682,37.5288,37.4682,37.4803,31931.5811
2016-07-11 10:25:00,61.82,61.82,61.7,61.76,32957.8639966625,37.4682,37.4682,37.3954,37.4318,32957.864
2016-07-11 10:30:00,61.76,61.78,61.71,61.76,39459.04602975943,37.4318,37.4439,37.4015,37.4318,39459.046
2016-07-11 10:35:00,61.76,61.84,61.75,61.81,33023.22347378668,37.4318,37.4803,37.4257,37.4621,33023.2235
2016-07-11 10:40:00,61.81,61.86,61.78,61.81,41800.862188847175,37.4621,37.4924,37.4439,37.4621,41800.8622
2016-07-11 10:45:00,61.81,61.84,61.81,61.81,27243.77694340148,37.4621,37.4803,37.4621,37.4621,27243.7769
2016-07-11 10:50:00,61.81,61.81,61.73,61.73,47338.339591155614,37.4621,37.4621,37.4136,37.4136,47338.3396
2016-07-11 10:55:00,61.74,61.84,61.74,61.83,39942.98428591295,37.4197,37.4803,37.4197,37.4742,39942.9843
2016-07-11 11:00:00,61.83,61.85,61.83,61.84,85331.66458072592,37.4742,37.4864,37.4742,37.4803,85331.6646
2016-07-11 11:05:00,61.84,61.97,61.84,61.94,42562.92587957169,37.4803,37.5591,37.4803,37.5409,42562.9259
2016-07-11 11:10:00,61.93,61.97,61.92,61.97,36679.182311222365,37.5348,37.5591,37.5288,37.5591,36679.1823
2016-07-11 11:15:00,61.96,62.07,61.96,62.06,54219.16284244195,37.553,37.6197,37.553,37.6136,54219.1628
2016-07-11 11:20:00,62.06,62.06,62.03,62.06,38395.216242525385,37.6136,37.6136,37.5955,37.6136,38395.2162
2016-07-11 11:25:00,62.06,62.08,62.02,62.04,35997.77499652343,37.6136,37.6258,37.5894,37.6015,35997.775
2016-07-11 11:30:00,62.04,62.12,62.02,62.12,21047.142261159785,37.6015,37.65,37.5894,37.65,21047.1423
2016-07-11 11:35:00,62.12,62.13,62.08,62.09,25206.50813516896,37.65,37.6561,37.6258,37.6318,25206.5081
2016-07-11 11:40:00,62.09,62.11,62.09,62.1,37278.54262272285,37.6318,37.6439,37.6318,37.6379,37278.5426
2016-07-11 11:45:00,62.09,62.18,62.04,62.17,53782.50591016549,37.6318,37.6864,37.6015,37.6803,53782.5059
2016-07-11 11:50:00,62.17,62.25,62.17,62.19,73942.4280350438,37.6803,37.7288,37.6803,37.6924,73942.428
2016-07-11 11:55:00,62.2,62.2,62.11,62.14,74295.64733694897,37.6985,37.6985,37.6439,37.6621,74295.6473
2016-07-11 12:00:00,62.14,62.14,62.07,62.07,21207.064386038102,37.6621,37.6621,37.6197,37.6197,21207.0644
2016-07-11 12:05:00,62.06,62.13,62.06,62.12,16702.822973160895,37.6136,37.6561,37.6136,37.65,16702.823
2016-07-11 12:10:00,62.12,62.14,62.11,62.12,23101.09859546656,37.65,37.6621,37.6439,37.65,23101.0986
2016-07-11 12:15:00,62.12,62.15,62.11,62.14,17858.434153803366,37.65,37.6682,37.6439,37.6621,17858.4342
2016-07-11 12:20:00,62.14,62.14,62.12,62.14,21130.57989153108,37.6621,37.6621,37.65,37.6621,21130.5799
2016-07-11 12:25:00,62.14,62.18,62.14,62.17,16687.52607425949,37.6621,37.6864,37.6621,37.6803,16687.5261
2016-07-11 12:30:00,62.17,62.19,62.16,62.19,21131.970518703936,37.6803,37.6924,37.6742,37.6924,21131.9705
2016-07-11 12:35:00,62.18,62.24,62.17,62.22,15266.305103601726,37.6864,37.7227,37.6803,37.7106,15266.3051
2016-07-11 12:40:00,62.23,62.27,62.22,62.27,16280.07231261299,37.7167,37.7409,37.7106,37.7409,16280.0723
2016-07-11 12:45:00,62.27,62.27,62.19,62.19,22789.598108747046,37.7409,37.7409,37.6924,37.6924,22789.5981
2016-07-11 12:50:00,62.19,62.23,62.17,62.19,19984.7031010986,37.6924,37.7167,37.6803,37.6924,19984.7031
2016-07-11 12:55:00,62.19,62.22,62.18,62.2,22104.01891252955,37.6924,37.7106,37.6864,37.6985,22104.0189
2016-07-11 13:00:00,62.2,62.2,62.17,62.18,10956.751494924212,37.6985,37.6985,37.6803,37.6864,10956.7515
2016-07-11 13:05:00,62.19,62.19,62.15,62.17,17044.917257683217,37.6924,37.6924,37.6682,37.6803,17044.9173
2016-07-11 13:10:00,62.16,62.18,62.16,62.16,20518.7039354749,37.6742,37.6864,37.6742,37.6742,20518.7039
2016-07-11 13:15:00,62.16,62.16,62.12,62.12,22156.86274509804,37.6742,37.6742,37.65,37.65,22156.8627
2016-07-11 13:20:00,62.12,62.13,62.07,62.09,25620.91503267974,37.65,37.6561,37.6197,37.6318,25620.915
2016-07-11 13:25:00,62.09,62.16,62.09,62.14,32326.519260186345,37.6318,37.6742,37.6318,37.6621,32326.5193
2016-07-11 13:30:00,62.14,62.19,62.12,62.19,34297.037964121824,37.6621,37.6924,37.65,37.6924,34297.038
2016-07-11 13:35:00,62.19,62.19,62.1,62.12,31446.25225976916,37.6924,37.6924,37.6379,37.65,31446.2523
2016-07-11 13:40:00,62.12,62.17,62.1,62.17,17927.965512446113,37.65,37.6803,37.6379,37.6803,17927.9655
2016-07-11 13:45:00,62.17,62.18,62.14,62.15,42910.58267278543,37.6803,37.6864,37.6621,37.6682,42910.5827
2016-07-11 13:50:00,62.15,62.19,62.14,62.17,34317.897371714644,37.6682,37.6924,37.6621,37.6803,34317.8974
2016-07-11 13:55:00,62.18,62.19,62.11,62.11,40575.71964956196,37.6864,37.6924,37.6439,37.6439,40575.7196
2016-07-11 14:00:00,62.11,62.12,62.01,62.02,40439.43818662217,37.6439,37.65,37.5833,37.5894,40439.4382
2016-07-11 14:05:00,62.02,62.05,62.01,62.04,16248.087887637326,37.5894,37.6076,37.5833,37.6015,16248.0879
2016-07-11 14:10:00,62.04,62.07,62.02,62.04,22063.69072451676,37.6015,37.6197,37.5894,37.6015,22063.6907
2016-07-11 14:15:00,62.03,62.07,62.03,62.06,19296.3426505354,37.5955,37.6197,37.5955,37.6136,19296.3427
2016-07-11 14:20:00,62.05,62.07,62.04,62.05,20892.782644972885,37.6076,37.6197,37.6015,37.6076,20892.7826
2016-07-11 14:25:00,62.04,62.08,62.04,62.06,28574.60714782367,37.6015,37.6258,37.6015,37.6136,28574.6071
2016-07-11 14:30:00,62.05,62.12,62.04,62.12,21563.064942288973,37.6076,37.65,37.6015,37.65,21563.0649
2016-07-11 14:35:00,62.12,62.13,62.08,62.1,26921.151439299127,37.65,37.6561,37.6258,37.6379,26921.1514
2016-07-11 14:40:00,62.09,62.11,62.07,62.07,25027.11722987068,37.6318,37.6439,37.6197,37.6197,25027.1172
2016-07-11 14:45:00,62.07,62.09,62.02,62.04,50080.65637602559,37.6197,37.6318,37.5894,37.6015,50080.6564
2016-07-11 14:50:00,62.04,62.08,62.03,62.07,32900.84828257545,37.6015,37.6258,37.5955,37.6197,32900.8483
2016-07-11 14:55:00,62.08,62.09,62.05,62.06,66275.90043109443,37.6258,37.6318,37.6076,37.6136,66275.9004
2016-07-11 15:00:00,62.06,62.09,62.05,62.09,31090.25170351829,37.6136,37.6318,37.6076,37.6318,31090.2517
2016-07-11 15:05:00,62.09,62.18,62.09,62.18,54550.13210958143,37.6318,37.6864,37.6318,37.6864,54550.1321
2016-07-11 15:10:00,62.18,62.21,62.16,62.2,58911.13892365457,37.6864,37.7045,37.6742,37.6985,58911.1389
2016-07-11 15:15:00,62.2,62.25,62.19,62.25,21244.61131970519,37.6985,37.7288,37.6924,37.7288,21244.6113
2016-07-11 15:20:00,62.25,62.25,62.21,62.22,46552.63523849256,37.7288,37.7288,37.7045,37.7106,46552.6352
2016-07-11 15:25:00,62.21,62.21,62.18,62.19,46312.05673758865,37.7045,37.7045,37.6864,37.6924,46312.0567
2016-07-11 15:30:00,62.19,62.19,62.15,62.19,67819.49659296343,37.6924,37.6924,37.6682,37.6924,67819.4966
2016-07-11 15:35:00,62.19,62.19,62.13,62.18,132565.7071339174,37.6924,37.6924,37.6561,37.6864,132565.7071
2016-07-11 15:40:00,62.19,62.21,62.17,62.18,93277.70824641916,37.6924,37.7045,37.6803,37.6864,93277.7082
2016-07-11 15:45:00,62.18,62.22,62.16,62.21,83611.45876790433,37.6864,37.7106,37.6742,37.7045,83611.4588
2016-07-11 15:50:00,62.21,62.21,62.14,62.17,84935.33583646225,37.7045,37.7045,37.6621,37.6803,84935.3358
2016-07-11 15:55:00,62.17,62.19,62.11,62.15,130671.67292448896,37.6803,37.6924,37.6439,37.6682,130671.6729
2016-07-12 09:30:00,62.5,62.85,62.48,62.52,111316.92393269364,37.8803,38.0924,37.8682,37.8924,111316.9239
2016-07-12 09:35:00,62.54,62.55,62.43,62.49,60923.3764427757,37.9046,37.9106,37.8379,37.8743,60923.3764
2016-07-12 09:40:00,62.5,62.58,62.42,62.45,61099.98609372828,37.8803,37.9288,37.8318,37.85,61099.9861
2016-07-12 09:45:00,62.43,62.52,62.4,62.4,72154.08149075233,37.8379,37.8924,37.8197,37.8197,72154.0815
2016-07-12 09:50:00,62.39,62.4,62.3,62.34,53372.27089417328,37.8136,37.8197,37.7591,37.7833,53372.2709
2016-07-12 09:55:00,62.32,62.34,62.26,62.29,50233.62536503964,37.7712,37.7833,37.7349,37.753,50233.6254
2016-07-12 10:00:00,62.29,62.31,62.25,62.25,53896.53733833959,37.753,37.7652,37.7288,37.7288,53896.5373
2016-07-12 10:05:00,62.25,62.28,62.12,62.13,72713.11361424002,37.7288,37.747,37.65,37.6561,72713.1136
2016-07-12 10:10:00,62.12,62.15,62.07,62.09,52101.23765818385,37.65,37.6682,37.6197,37.6318,52101.2377
2016-07-12 10:15:00,62.09,62.13,61.99,62.04,64409.67876512308,37.6318,37.6561,37.5712,37.6015,64409.6788
2016-07-12 10:20:00,62.04,62.2,62.04,62.15,57681.82450285079,37.6015,37.6985,37.6015,37.6682,57681.8245
2016-07-12 10:25:00,62.15,62.25,62.11,62.24,53482.13044082882,37.6682,37.7288,37.6439,37.7227,53482.1304
2016-07-12 10:30:00,62.25,62.3,62.19,62.21,42740.926157697126,37.7288,37.7591,37.6924,37.7045,42740.9262
2016-07-12 10:35:00,62.22,62.26,62.11,62.11,60406.06313447365,37.7106,37.7349,37.6439,37.6439,60406.0631
2016-07-12 10:40:00,62.12,62.13,62.07,62.09,47018.49534139897,37.65,37.6561,37.6197,37.6318,47018.4953
2016-07-12 10:45:00,62.09,62.21,62.09,62.14,72330.69114170491,37.6318,37.7045,37.6318,37.6621,72330.6911
2016-07-12 10:50:00,62.14,62.18,62.11,62.17,57061.60478375748,37.6621,37.6864,37.6439,37.6803,57061.6048
2016-07-12 10:55:00,62.17,62.19,62.12,62.13,35559.72743707412,37.6803,37.6924,37.65,37.6561,35559.7274
2016-07-12 11:00:00,62.12,62.17,62.1,62.17,45270.476985120295,37.65,37.6803,37.6379,37.6803,45270.477
2016-07-12 11:05:00,62.16,62.27,62.14,62.17,96627.72910582671,37.6742,37.7409,37.6621,37.6803,96627.7291
2016-07-12 11:10:00,62.17,62.17,62.09,62.15,80347.65679321374,37.6803,37.6803,37.6318,37.6682,80347.6568
2016-07-12 11:15:00,62.14,62.16,62.07,62.08,72393.26936448339,37.6621,37.6742,37.6197,37.6258,72393.2694
2016-07-12 11:20:00,62.09,62.18,62.07,62.17,47918.23112223613,37.6318,37.6864,37.6197,37.6803,47918.2311
2016-07-12 11:25:00,62.17,62.24,62.17,62.22,45160.61743846475,37.6803,37.7227,37.6803,37.7106,45160.6174
2016-07-12 11:30:00,62.22,62.28,62.17,62.17,47734.66833541928,37.7106,37.747,37.6803,37.6803,47734.6683
2016-07-12 11:35:00,62.17,62.3,62.17,62.3,175385.89904046725,37.6803,37.7591,37.6803,37.7591,175385.899
2016-07-12 11:40:00,62.3,62.35,62.27,62.35,38438.32568488389,37.7591,37.7894,37.7409,37.7894,38438.3257
2016-07-12 11:45:00,62.34,62.34,62.2,62.21,67510.77736058964,37.7833,37.7833,37.6985,37.7045,67510.7774
2016-07-12 11:50:00,62.21,62.3,62.19,62.28,49944.374913085805,37.7045,37.7591,37.6924,37.747,49944.3749
2016-07-12 11:55:00,62.29,62.3,62.19,62.2,50869.14198303435,37.753,37.7591,37.6924,37.6985,50869.142
2016-07-12 12:00:00,62.2,62.22,62.14,62.14,63865.943540536784,37.6985,37.7106,37.6621,37.6621,63865.9435
2016-07-12 12:05:00,62.14,62.17,62.11,62.13,53127.5205117508,37.6621,37.6803,37.6439,37.6561,53127.5205
2016-07-12 12:10:00,62.12,62.17,62.11,62.12,78290.91920456126,37.65,37.6803,37.6439,37.65,78290.9192
2016-07-12 12:15:00,62.13,62.18,62.11,62.14,70645.25100820471,37.6561,37.6864,37.6439,37.6621,70645.251
2016-07-12 12:20:00,62.15,62.19,62.12,62.17,82607.42594910305,37.6682,37.6924,37.65,37.6803,82607.4259
2016-07-12 12:25:00,62.16,62.2,62.11,62.19,94087.05326102072,37.6742,37.6985,37.6439,37.6924,94087.0533
2016-07-12 12:30:00,62.19,62.19,62.13,62.18,87964.12181894034,37.6924,37.6924,37.6561,37.6864,87964.1218
2016-07-12 12:35:00,62.17,62.17,62.09,62.11,28669.169795577807,37.6803,37.6803,37.6318,37.6439,28669.1698
2016-07-12 12:40:00,62.11,62.16,62.1,62.13,29009.87345292728,37.6439,37.6742,37.6379,37.6561,29009.8735
2016-07-12 12:45:00,62.14,62.14,62.11,62.12,38317.34112084551,37.6621,37.6621,37.6439,37.65,38317.3411
2016-07-12 12:50:00,62.13,62.14,62.1,62.12,38929.21707690169,37.6561,37.6621,37.6379,37.65,38929.2171
2016-07-12 12:55:00,62.12,62.13,62.04,62.07,39411.76470588236,37.65,37.6561,37.6015,37.6197,39411.7647
2016-07-12 13:00:00,62.07,62.12,62.07,62.1,46654.15102211098,37.6197,37.65,37.6197,37.6379,46654.151
2016-07-12 13:05:00,62.1,62.15,62.09,62.15,35776.66527603949,37.6379,37.6682,37.6318,37.6682,35776.6653
2016-07-12 13:10:00,62.15,62.2,62.15,62.19,32640.80100125157,37.6682,37.6985,37.6682,37.6924,32640.801
2016-07-12 13:15:00,62.19,62.2,62.16,62.16,33288.83326380198,37.6924,37.6985,37.6742,37.6742,33288.8333
2016-07-12 13:20:00,62.17,62.18,62.14,62.14,26936.44833820053,37.6803,37.6864,37.6621,37.6621,26936.4483
2016-07-12 13:25:00,62.14,62.21,62.14,62.21,26768.18245028508,37.6621,37.7045,37.6621,37.7045,26768.1825
2016-07-12 13:30:00,62.21,62.21,62.14,62.15,76006.11875956057,37.7045,37.7045,37.6621,37.6682,76006.1188
2016-07-12 13:35:00,62.16,62.21,62.15,62.15,52860.52009456265,37.6742,37.7045,37.6682,37.6682,52860.5201
2016-07-12 13:40:00,62.15,62.17,62.09,62.09,164851.89820609096,37.6682,37.6803,37.6318,37.6318,164851.8982
2016-07-12 13:45:00,62.09,62.09,61.99,62.04,108713.66986510916,37.6318,37.6318,37.5712,37.6015,108713.6699
2016-07-12 13:50:00,62.04,62.09,62.0,62.09,61500.4867195105,37.6015,37.6318,37.5773,37.6318,61500.4867
2016-07-12 13:55:00,62.09,62.13,62.02,62.03,39739.952718676126,37.6318,37.6561,37.5894,37.5955,39739.9527
2016-07-12 14:00:00,62.03,62.08,62.02,62.07,56388.54123209568,37.5955,37.6258,37.5894,37.6197,56388.5412
2016-07-12 14:05:00,62.07,62.12,62.04,62.09,38028.09066889167,37.6197,37.65,37.6015,37.6318,38028.0907
2016-07-12 14:10:00,62.09,62.17,62.08,62.09,87288.27701293284,37.6318,37.6803,37.6258,37.6318,87288.277
2016-07-12 14:15:00,62.1,62.1,62.04,62.07,99141.9830343485,37.6379,37.6379,37.6015,37.6197,99141.983
2016-07-12 14:20:00,62.07,62.15,62.06,62.13,80795.43874287304,37.6197,37.6682,37.6136,37.6561,80795.4387
2016-07-12 14:25:00,62.14,62.17,62.09,62.14,59774.7183979975,37.6621,37.6803,37.6318,37.6621,59774.7184
2016-07-12 14:30:00,62.15,62.17,62.09,62.1,68197.74718397998,37.6682,37.6803,37.6318,37.6379,68197.7472
2016-07-12 14:35:00,62.11,62.14,62.07,62.13,102461.41009595328,37.6439,37.6621,37.6197,37.6561,102461.4101
2016-07-12 14:40:00,62.14,62.14,62.07,62.11,63628.14629397859,37.6621,37.6621,37.6197,37.6439,63628.1463
2016-07-12 14:45:00,62.11,62.12,62.07,62.09,60877.485746071485,37.6439,37.65,37.6197,37.6318,60877.4857
2016-07-12 14:50:00,62.09,62.13,62.07,62.08,38808.2325128633,37.6318,37.6561,37.6197,37.6258,38808.2325
2016-07-12 14:55:00,62.09,62.09,61.98,62.05,80742.59491030456,37.6318,37.6318,37.5651,37.6076,80742.5949
2016-07-12 15:00:00,62.07,62.12,62.06,62.1,90933.11083298568,37.6197,37.65,37.6136,37.6379,90933.1108
2016-07-12 15:05:00,62.1,62.1,62.0,62.06,74711.4448616326,37.6379,37.6379,37.5773,37.6136,74711.4449
2016-07-12 15:10:00,62.07,62.11,62.01,62.04,80540.95397024059,37.6197,37.6439,37.5833,37.6015,80540.954
2016-07-12 15:15:00,62.04,62.08,62.01,62.06,56070.087609511895,37.6015,37.6258,37.5833,37.6136,56070.0876
2016-07-12 15:20:00,62.06,62.08,61.99,62.02,109465.99916562373,37.6136,37.6258,37.5712,37.5894,109465.9992
2016-07-12 15:25:00,62.02,62.12,62.02,62.08,117937.69990265612,37.5894,37.65,37.5894,37.6258,117937.6999
2016-07-12 15:30:00,62.07,62.08,61.98,62.01,79616.18690029204,37.6197,37.6258,37.5651,37.5833,79616.1869
2016-07-12 15:35:00,62.02,62.02,61.93,61.94,111465.72104018914,37.5894,37.5894,37.5348,37.5409,111465.721
2016-07-12 15:40:00,61.94,61.96,61.87,61.91,161247.3925740509,37.5409,37.553,37.4985,37.5227,161247.3926
2016-07-12 15:45:00,61.91,61.98,61.89,61.96,137994.71561674317,37.5227,37.5651,37.5106,37.553,137994.7156
2016-07-12 15:50:00,61.96,61.97,61.91,61.96,166252.2597691559,37.553,37.5591,37.5227,37.553,166252.2598
2016-07-12 15:55:00,61.96,62.01,61.94,62.0,187252.1207064386,37.553,37.5833,37.5409,37.5773,187252.1207
2016-07-13 09:30:00,61.59,61.91,61.17,61.87,137660.96509525797,37.529,37.724,37.2731,37.6997,137660.9651
2016-07-13 09:35:00,61.86,62.03,61.84,61.89,94205.2565707134,37.6936,37.7972,37.6814,37.7118,94205.2566
2016-07-13 09:40:00,61.88,61.98,61.84,61.87,68674.73230426923,37.7058,37.7667,37.6814,37.6997,68674.7323
2016-07-13 09:45:00,61.87,61.92,61.79,61.8,76937.83896537339,37.6997,37.7301,37.6509,37.657,76937.839
2016-07-13 09:50:00,61.8,61.81,61.57,61.72,142638.01974690586,37.657,37.6631,37.5169,37.6083,142638.0197
2016-07-13 09:55:00,61.71,61.74,61.66,61.69,79628.70254484774,37.6022,37.6204,37.5717,37.59,79628.7025
2016-07-13 10:00:00,61.68,61.77,61.63,61.77,120720.34487553888,37.5839,37.6387,37.5534,37.6387,120720.3449
2016-07-13 10:05:00,61.76,61.89,61.76,61.77,64495.89764984008,37.6326,37.7118,37.6326,37.6387,64495.8976
2016-07-13 10:10:00,61.78,61.8,61.49,61.52,129760.81212626895,37.6448,37.657,37.4681,37.4864,129760.8121
2016-07-13 10:15:00,61.53,61.58,61.48,61.53,99751.07773605896,37.4925,37.523,37.462,37.4925,99751.0777
2016-07-13 10:20:00,61.53,61.78,61.51,61.71,63443.19287998888,37.4925,37.6448,37.4803,37.6022,63443.1929
2016-07-13 10:25:00,61.71,61.8,61.65,61.67,48455.01321095815,37.6022,37.657,37.5656,37.5778,48455.0132
2016-07-13 10:30:00,61.67,61.75,61.56,61.71,94226.11597830622,37.5778,37.6265,37.5108,37.6022,94226.116
2016-07-13 10:35:00,61.71,61.81,61.71,61.79,77587.26185509666,37.6022,37.6631,37.6022,37.6509,77587.2619
2016-07-13 10:40:00,61.79,61.87,61.78,61.87,121852.31539424282,37.6509,37.6997,37.6448,37.6997,121852.3154
2016-07-13 10:45:00,61.87,61.89,61.79,61.83,66497.01015157836,37.6997,37.7118,37.6509,37.6753,66497.0102
2016-07-13 10:50:00,61.82,61.86,61.78,61.84,92345.98804060632,37.6692,37.6936,37.6448,37.6814,92345.988
2016-07-13 10:55:00,61.84,61.87,61.8,61.8,67805.59032123488,37.6814,37.6997,37.657,37.657,67805.5903
2016-07-13 11:00:00,61.8,61.82,61.73,61.74,61186.20497844528,37.657,37.6692,37.6144,37.6204,61186.205
2016-07-13 11:05:00,61.73,61.79,61.71,61.76,91663.19009873454,37.6144,37.6509,37.6022,37.6326,91663.1901
2016-07-13 11:10:00,61.76,61.8,61.67,61.69,81691.00264219164,37.6326,37.657,37.5778,37.59,81691.0026
2016-07-13 11:15:00,61.69,61.76,61.69,61.71,39286.60826032541,37.59,37.6326,37.59,37.6022,39286.6083
2016-07-13 11:20:00,61.71,61.8,61.71,61.79,39208.73313864553,37.6022,37.657,37.6022,37.6509,39208.7331
2016-07-13 11:25:00,61.79,61.79,61.71,61.73,178423.0287859825,37.6509,37.6509,37.6022,37.6144,178423.0288
2016-07-13 11:30:00,61.73,61.73,61.58,61.64,85921.29050201642,37.6144,37.6144,37.523,37.5595,85921.2905
2016-07-13 11:35:00,61.64,61.75,61.63,61.73,51248.78320122376,37.5595,37.6265,37.5534,37.6144,51248.7832
2016-07-13 11:40:00,61.73,61.76,61.68,61.68,40379.641218189405,37.6144,37.6326,37.5839,37.5839,40379.6412
2016-07-13 11:45:00,61.68,61.69,61.58,61.6,42581.0040328188,37.5839,37.59,37.523,37.5351,42581.004
2016-07-13 11:50:00,61.61,61.62,61.56,61.62,42671.394799054375,37.5412,37.5473,37.5108,37.5473,42671.3948
2016-07-13 11:55:00,61.61,61.62,61.56,61.62,38762.34181615909,37.5412,37.5473,37.5108,37.5473,38762.3418
2016-07-13 12:00:00,61.62,61.63,61.49,61.5,70771.7980809345,37.5473,37.5534,37.4681,37.4742,70771.7981
2016-07-13 12:05:00,61.5,61.57,61.48,61.56,48178.27840356001,37.4742,37.5169,37.462,37.5108,48178.2784
2016-07-13 12:10:00,61.56,61.58,61.54,61.57,42927.27019885969,37.5108,37.523,37.4986,37.5169,42927.2702
2016-07-13 12:15:00,61.57,61.58,61.54,61.57,58826.31066611042,37.5169,37.523,37.4986,37.5169,58826.3107
2016-07-13 12:20:00,61.56,61.64,61.56,61.61,49524.40550688361,37.5108,37.5595,37.5108,37.5412,49524.4055
2016-07-13 12:25:00,61.6,61.68,61.6,61.61,30631.344736476152,37.5351,37.5839,37.5351,37.5412,30631.3447
2016-07-13 12:30:00,61.61,61.61,61.56,61.61,35960.22806285635,37.5412,37.5412,37.5108,37.5412,35960.2281
2016-07-13 12:35:00,61.61,61.65,61.59,61.61,32661.6604088444,37.5412,37.5656,37.529,37.5412,32661.6604
2016-07-13 12:40:00,61.61,61.66,61.57,61.64,28774.857460714786,37.5412,37.5717,37.5169,37.5595,28774.8575
2016-07-13 12:45:00,61.64,61.64,61.59,61.62,36541.510221109726,37.5595,37.5595,37.529,37.5473,36541.5102
2016-07-13 12:50:00,61.63,61.64,61.61,61.63,40411.62564316507,37.5534,37.5595,37.5412,37.5534,40411.6256
2016-07-13 12:55:00,61.63,61.75,61.63,61.71,52586.56654151023,37.5534,37.6265,37.5534,37.6022,52586.5665
2016-07-13 13:00:00,61.71,61.73,61.66,61.71,45751.63398692811,37.6022,37.6144,37.5717,37.6022,45751.634
2016-07-13 13:05:00,61.71,61.79,61.69,61.78,38468.919482686695,37.6022,37.6509,37.59,37.6448,38468.9195
2016-07-13 13:10:00,61.78,61.79,61.71,61.73,26896.120150187737,37.6448,37.6509,37.6022,37.6144,26896.1202
2016-07-13 13:15:00,61.73,61.74,61.66,61.68,66423.30691141705,37.6144,37.6204,37.5717,37.5839,66423.3069
2016-07-13 13:20:00,61.68,61.69,61.66,61.66,51603.39313030177,37.5839,37.59,37.5717,37.5717,51603.3931
2016-07-13 13:25:00,61.66,61.68,61.6,61.61,59610.62439160061,37.5717,37.5839,37.5351,37.5412,59610.6244
2016-07-13 13:30:00,61.61,61.65,61.59,61.61,70591.01654846336,37.5412,37.5656,37.529,37.5412,70591.0165
2016-07-13 13:35:00,61.61,61.64,61.59,61.61,94148.24085662636,37.5412,37.5595,37.529,37.5412,94148.2409
2016-07-13 13:40:00,61.61,61.64,61.6,61.61,67313.30830204423,37.5412,37.5595,37.5351,37.5412,67313.3083
2016-07-13 13:45:00,61.61,61.68,61.61,61.65,91161.1736893339,37.5412,37.5839,37.5412,37.5656,91161.1737
2016-07-13 13:50:00,61.65,61.66,61.53,61.57,62749.26992073426,37.5656,37.5717,37.4925,37.5169,62749.2699
2016-07-13 13:55:00,61.57,61.63,61.57,61.63,36643.02600472813,37.5169,37.5534,37.5169,37.5534,36643.026
2016-07-13 14:00:00,61.63,61.66,61.55,61.6,90443.61006814074,37.5534,37.5717,37.5047,37.5351,90443.6101
2016-07-13 14:05:00,61.61,61.68,61.61,61.66,86795.99499374219,37.5412,37.5839,37.5412,37.5717,86795.995
2016-07-13 14:10:00,61.66,61.67,61.62,61.65,67563.62119315812,37.5717,37.5778,37.5473,37.5656,67563.6212
2016-07-13 14:15:00,61.65,61.65,61.58,61.62,67049.08913920178,37.5656,37.5656,37.523,37.5473,67049.0891
2016-07-13 14:20:00,61.63,61.65,61.58,61.61,97449.58976498402,37.5534,37.5656,37.523,37.5412,97449.5898
2016-07-13 14:25:00,61.62,61.66,61.6,61.64,110133.50020859408,37.5473,37.5717,37.5351,37.5595,110133.5002
2016-07-13 14:30:00,61.63,61.66,61.56,61.58,77823.668474482,37.5534,37.5717,37.5108,37.523,77823.6685
2016-07-13 14:35:00,61.59,61.69,61.58,61.66,54933.94520928939,37.529,37.59,37.523,37.5717,54933.9452
2016-07-13 14:40:00,61.67,61.67,61.63,61.66,47806.98094840773,37.5778,37.5778,37.5534,37.5717,47806.9809
2016-07-13 14:45:00,61.66,61.66,61.6,61.63,97998.88749826173,37.5717,37.5717,37.5351,37.5534,97998.8875
2016-07-13 14:50:00,61.64,61.65,61.61,61.62,68709.4979835906,37.5595,37.5656,37.5412,37.5473,68709.498
2016-07-13 14:55:00,61.62,61.68,61.61,61.61,80546.51647893201,37.5473,37.5839,37.5412,37.5412,80546.5165
2016-07-13 15:00:00,61.62,61.83,61.61,61.82,121753.5808649701,37.5473,37.6753,37.5412,37.6692,121753.5809
2016-07-13 15:05:00,61.82,61.89,61.73,61.73,102187.45654290084,37.6692,37.7118,37.6144,37.6144,102187.4565
2016-07-13 15:10:00,61.73,61.74,61.66,61.67,77975.24683632319,37.6144,37.6204,37.5717,37.5778,77975.2468
2016-07-13 15:15:00,61.67,61.71,61.66,61.71,100852.4544569601,37.5778,37.6022,37.5717,37.6022,100852.4545
2016-07-13 15:20:00,61.71,61.73,61.62,61.67,124450.00695313587,37.6022,37.6144,37.5473,37.5778,124450.007
2016-07-13 15:25:00,61.67,61.67,61.63,61.66,110083.4376303713,37.5778,37.5778,37.5534,37.5717,110083.4376
2016-07-13 15:30:00,61.66,61.67,61.6,61.66,146467.80698094843,37.5717,37.5778,37.5351,37.5717,146467.807
2016-07-13 15:35:00,61.66,61.74,61.63,61.74,178254.76289806704,37.5717,37.6204,37.5534,37.6204,178254.7629
2016-07-13 15:40:00,61.74,61.79,61.73,61.76,179012.654707273,37.6204,37.6509,37.6144,37.6326,179012.6547
2016-07-13 15:45:00,61.77,61.77,61.73,61.74,169411.76470588238,37.6387,37.6387,37.6144,37.6204,169411.7647
2016-07-13 15:50:00,61.74,61.75,61.65,61.65,227722.1526908636,37.6204,37.6265,37.5656,37.5656,227722.1527
2016-07-13 15:55:00,61.65,61.7,61.53,61.58,580005.5625086915,37.5656,37.5961,37.4925,37.523,580005.5625
2016-07-14 09:30:00,64.75,65.15,64.35,64.58,969705.1870393548,39.4545,39.6983,39.2108,39.351,969705.187
2016-07-14 09:35:00,64.58,64.63,64.36,64.36,712835.4888054513,39.351,39.3814,39.2169,39.2169,712835.4888
2016-07-14 09:40:00,64.37,64.65,64.06,64.29,635104.9923515506,39.223,39.3936,39.0341,39.1743,635104.9924
2016-07-14 09:45:00,64.27,64.3,63.83,64.04,592461.4100959533,39.1621,39.1803,38.894,39.0219,592461.4101
2016-07-14 09:50:00,64.04,64.36,63.83,63.99,425196.77374495903,39.0219,39.2169,38.894,38.9915,425196.7737
2016-07-14 09:55:00,63.99,64.24,63.86,64.2,514170.49089139205,38.9915,39.1438,38.9122,39.1194,514170.4909
2016-07-14 10:00:00,64.24,64.54,64.16,64.19,459041.857877903,39.1438,39.3266,39.095,39.1133,459041.8579
2016-07-14 10:05:00,64.19,64.24,64.04,64.17,298035.043804756,39.1133,39.1438,39.0219,39.1011,298035.0438
2016-07-14 10:10:00,64.17,64.27,63.79,63.81,285536.0867751356,39.1011,39.1621,38.8696,38.8818,285536.0868
2016-07-14 10:15:00,63.81,63.92,63.55,63.72,366021.415658462,38.8818,38.9488,38.7233,38.8269,366021.4157
2016-07-14 10:20:00,63.72,63.84,63.7,63.75,251615.90877485747,38.8269,38.9001,38.8147,38.8452,251615.9088
2016-07-14 10:25:00,63.79,63.88,63.62,63.84,143874.28730357392,38.8696,38.9244,38.766,38.9001,143874.2873
2016-07-14 10:30:00,63.84,64.06,63.83,63.97,168538.45084132947,38.9001,39.0341,38.894,38.9793,168538.4508
2016-07-14 10:35:00,64.0,64.01,63.88,63.96,119247.67069948548,38.9975,39.0036,38.9244,38.9732,119247.6707
2016-07-14 10:40:00,63.96,63.97,63.88,63.9,104436.10068140732,38.9732,38.9793,38.9244,38.9366,104436.1007
2016-07-14 10:45:00,63.9,63.92,63.72,63.74,171307.18954248368,38.9366,38.9488,38.8269,38.8391,171307.1895
2016-07-14 10:50:00,63.75,63.84,63.69,63.83,155890.69670421362,38.8452,38.9001,38.8087,38.894,155890.6967
2016-07-14 10:55:00,63.83,63.85,63.61,63.64,154733.6948963983,38.894,38.9061,38.7599,38.7782,154733.6949
2016-07-14 11:00:00,63.64,63.76,63.6,63.67,111820.33096926716,38.7782,38.8513,38.7538,38.7965,111820.331
2016-07-14 11:05:00,63.67,63.83,63.66,63.8,115905.993603115,38.7965,38.894,38.7904,38.8757,115905.9936
2016-07-14 11:10:00,63.8,63.83,63.69,63.72,114210.81907940484,38.8757,38.894,38.8087,38.8269,114210.8191
2016-07-14 11:15:00,63.72,63.77,63.62,63.74,90201.64094006398,38.8269,38.8574,38.766,38.8391,90201.6409
2016-07-14 11:20:00,63.74,63.81,63.67,63.78,77068.55791962176,38.8391,38.8818,38.7965,38.8635,77068.5579
2016-07-14 11:25:00,63.78,63.98,63.77,63.88,215890.6967042136,38.8635,38.9854,38.8574,38.9244,215890.6967
2016-07-14 11:30:00,63.88,63.95,63.7,63.72,188991.79529968012,38.9244,38.9671,38.8147,38.8269,188991.7953
2016-07-14 11:35:00,63.71,63.95,63.71,63.91,103928.52176331526,38.8208,38.9671,38.8208,38.9427,103928.5218
2016-07-14 11:40:00,63.91,63.91,63.75,63.75,128844.38881935754,38.9427,38.9427,38.8452,38.8452,128844.3888
2016-07-14 11:45:00,63.75,63.95,63.74,63.86,74255.31914893618,38.8452,38.9671,38.8391,38.9122,74255.3191
2016-07-14 11:50:00,63.88,64.06,63.82,63.96,46914.19830343485,38.9244,39.0341,38.8879,38.9732,46914.1983
2016-07-14 11:55:00,63.96,64.01,63.87,63.98,46192.46280072313,38.9732,39.0036,38.9183,38.9854,46192.4628
2016-07-14 12:00:00,63.99,64.09,63.98,64.05,82368.238075372,38.9915,39.0524,38.9854,39.028,82368.2381
2016-07-14 12:05:00,64.06,64.09,63.96,64.05,80161.31275205118,39.0341,39.0524,38.9732,39.028,80161.3128
2016-07-14 12:10:00,64.05,64.05,63.98,63.98,103429.28660826031,39.028,39.028,38.9854,38.9854,103429.2866
2016-07-14 12:15:00,63.98,64.0,63.85,63.88,54655.8197747184,38.9854,38.9975,38.9061,38.9244,54655.8198
2016-07-14 12:20:00,63.89,63.91,63.75,63.79,61316.92393269365,38.9305,38.9427,38.8452,38.8696,61316.9239
2016-07-14 12:25:00,63.79,63.86,63.76,63.76,81300.2364066194,38.8696,38.9122,38.8513,38.8513,81300.2364
2016-07-14 12:30:00,63.77,63.81,63.71,63.72,58165.76275900431,38.8574,38.8818,38.8208,38.8269,58165.7628
2016-07-14 12:35:00,63.73,63.78,63.68,63.71,44067.58448060075,38.833,38.8635,38.8026,38.8208,44067.5845
2016-07-14 12:40:00,63.73,63.79,63.72,63.77,38012.79376999027,38.833,38.8696,38.8269,38.8574,38012.7938
2016-07-14 12:45:00,63.77,63.81,63.76,63.81,72971.77026839105,38.8574,38.8818,38.8513,38.8818,72971.7703
2016-07-14 12:50:00,63.81,63.83,63.64,63.65,80228.06285634822,38.8818,38.894,38.7782,38.7843,80228.0629
2016-07-14 12:55:00,63.65,63.66,63.57,63.62,53902.099847031015,38.7843,38.7904,38.7355,38.766,53902.0998
2016-07-14 13:00:00,63.62,63.72,63.48,63.54,143697.67765262135,38.766,38.8269,38.6807,38.7173,143697.6777
2016-07-14 13:05:00,63.54,63.57,63.42,63.45,81081.90794048116,38.7173,38.7355,38.6441,38.6624,81081.9079
2016-07-14 13:10:00,63.44,63.5,63.18,63.23,155287.16451119457,38.6563,38.6929,38.4979,38.5284,155287.1645
2016-07-14 13:15:00,63.24,63.35,63.2,63.3,86871.08886107635,38.5345,38.6015,38.5101,38.571,86871.0889
2016-07-14 13:20:00,63.3,63.43,63.26,63.42,83291.61451814769,38.571,38.6502,38.5466,38.6441,83291.6145
2016-07-14 13:25:00,63.42,63.48,63.4,63.45,89025.17035182868,38.6441,38.6807,38.6319,38.6624,89025.1704
2016-07-14 13:30:00,63.45,63.49,63.36,63.43,71764.70588235295,38.6624,38.6868,38.6076,38.6502,71764.7059
2016-07-14 13:35:00,63.43,63.5,63.43,63.5,33436.2397441246,38.6502,38.6929,38.6502,38.6929,33436.2397
2016-07-14 13:40:00,63.49,63.52,63.45,63.52,28238.07537199277,38.6868,38.7051,38.6624,38.7051,28238.0754
2016-07-14 13:45:00,63.52,63.56,63.52,63.55,57039.3547489918,38.7051,38.7294,38.7051,38.7233,57039.3547
2016-07-14 13:50:00,63.55,63.56,63.4,63.43,56053.40008343764,38.7233,38.7294,38.6319,38.6502,56053.4001
2016-07-14 13:55:00,63.42,63.47,63.32,63.38,89456.26477541371,38.6441,38.6746,38.5832,38.6198,89456.2648
2016-07-14 14:00:00,63.38,63.4,63.33,63.39,76716.72924488946,38.6198,38.6319,38.5893,38.6259,76716.7292
2016-07-14 14:05:00,63.39,63.4,63.36,63.38,70061.18759560562,38.6259,38.6319,38.6076,38.6198,70061.1876
2016-07-14 14:10:00,63.4,63.45,63.39,63.45,45679.32137393965,38.6319,38.6624,38.6259,38.6624,45679.3214
2016-07-14 14:15:00,63.46,63.54,63.45,63.54,47222.91753580865,38.6685,38.7173,38.6624,38.7173,47222.9175
2016-07-14 14:20:00,63.55,63.59,63.53,63.53,50624.39160061188,38.7233,38.7477,38.7112,38.7112,50624.3916
2016-07-14 14:25:00,63.53,63.61,63.53,63.55,51191.76748713671,38.7112,38.7599,38.7112,38.7233,51191.7675
2016-07-14 14:30:00,63.56,63.56,63.45,63.47,51967.73744958977,38.7294,38.7294,38.6624,38.6746,51967.7374
2016-07-14 14:35:00,63.47,63.47,63.4,63.46,92891.11389236548,38.6746,38.6746,38.6319,38.6685,92891.1139
2016-07-14 14:40:00,63.46,63.47,63.42,63.42,46558.19774718399,38.6685,38.6746,38.6441,38.6441,46558.1977
2016-07-14 14:45:00,63.42,63.46,63.4,63.4,41685.44013350021,38.6441,38.6685,38.6319,38.6319,41685.4401
2016-07-14 14:50:00,63.4,63.45,63.39,63.42,50264.21916284245,38.6319,38.6624,38.6259,38.6441,50264.2192
2016-07-14 14:55:00,63.42,63.5,63.41,63.49,64856.07008760952,38.6441,38.6929,38.638,38.6868,64856.0701
2016-07-14 15:00:00,63.5,63.58,63.47,63.58,64148.24085662634,38.6929,38.7416,38.6746,38.7416,64148.2409
2016-07-14 15:05:00,63.58,63.64,63.57,63.63,61148.6580447782,38.7416,38.7782,38.7355,38.7721,61148.658
2016-07-14 15:10:00,63.63,63.64,63.58,63.58,50638.29787234043,38.7721,38.7782,38.7416,38.7416,50638.2979
2016-07-14 15:15:00,63.59,63.59,63.52,63.55,71458.76790432485,38.7477,38.7477,38.7051,38.7233,71458.7679
2016-07-14 15:20:00,63.55,63.55,63.47,63.5,63081.62981504659,38.7233,38.7233,38.6746,38.6929,63081.6298
2016-07-14 15:25:00,63.5,63.59,63.45,63.48,465569.4618272841,38.6929,38.7477,38.6624,38.6807,465569.4618
2016-07-14 15:30:00,63.49,63.67,63.48,63.63,264643.30413016275,38.6868,38.7965,38.6807,38.7721,264643.3041
2016-07-14 15:35:00,63.63,63.72,63.62,63.72,267477.4023084411,38.7721,38.8269,38.766,38.8269,267477.4023
2016-07-14 15:40:00,63.72,63.77,63.58,63.63,206595.7446808511,38.8269,38.8574,38.7416,38.7721,206595.7447
2016-07-14 15:45:00,63.63,63.71,63.6,63.64,163675.42761785566,38.7721,38.8208,38.7538,38.7782,163675.4276
2016-07-14 15:50:00,63.65,63.67,63.6,63.6,239620.35878181065,38.7843,38.7965,38.7538,38.7538,239620.3588
2016-07-14 15:55:00,63.6,63.64,63.4,63.44,607463.4960367127,38.7538,38.7782,38.6319,38.6563,607463.496
2016-07-15 09:30:00,63.64,63.73,63.5,63.62,348758.1699346406,38.7782,38.833,38.6929,38.766,348758.1699
2016-07-15 09:35:00,63.63,63.72,63.58,63.67,95334.44583507164,38.7721,38.8269,38.7416,38.7965,95334.4458
2016-07-15 09:40:00,63.67,63.74,63.63,63.71,67122.7923793631,38.7965,38.8391,38.7721,38.8208,67122.7924
2016-07-15 09:45:00,63.71,63.75,63.63,63.69,67628.9806702823,38.8208,38.8452,38.7721,38.8087,67628.9807
2016-07-15 09:50:00,63.72,63.84,63.67,63.71,123330.55207898765,38.8269,38.9001,38.7965,38.8208,123330.5521
2016-07-15 09:55:00,63.72,63.73,63.54,63.65,83447.36476150744,38.8269,38.833,38.7173,38.7843,83447.3648
2016-07-15 10:00:00,63.63,63.78,63.63,63.69,134609.9290780142,38.7721,38.8635,38.7721,38.8087,134609.9291
2016-07-15 10:05:00,63.72,63.81,63.71,63.78,78838.82631066612,38.8269,38.8818,38.8208,38.8635,78838.8263
2016-07-15 10:10:00,63.78,63.8,63.71,63.76,129713.53080239188,38.8635,38.8757,38.8208,38.8513,129713.5308
2016-07-15 10:15:00,63.75,63.76,63.57,63.58,96636.07286886386,38.8452,38.8513,38.7355,38.7416,96636.0729
2016-07-15 10:20:00,63.58,63.65,63.55,63.62,70100.12515644556,38.7416,38.7843,38.7233,38.766,70100.1252
2016-07-15 10:25:00,63.63,63.73,63.62,63.71,112072.0344875539,38.7721,38.833,38.766,38.8208,112072.0345
2016-07-15 10:30:00,63.71,63.73,63.68,63.72,84298.42859129468,38.8208,38.833,38.8026,38.8269,84298.4286
2016-07-15 10:35:00,63.73,63.73,63.69,63.71,62900.84828257545,38.833,38.833,38.8087,38.8208,62900.8483
2016-07-15 10:40:00,63.71,63.73,63.68,63.71,97300.79265748854,38.8208,38.833,38.8026,38.8208,97300.7927
2016-07-15 10:45:00,63.71,63.73,63.67,63.71,61813.37783340287,38.8208,38.833,38.7965,38.8208,61813.3778
2016-07-15 10:50:00,63.71,63.73,63.67,63.7,56088.16576275901,38.8208,38.833,38.7965,38.8147,56088.1658
2016-07-15 10:55:00,63.71,63.72,63.63,63.65,59101.6548463357,38.8208,38.8269,38.7721,38.7843,59101.6548
2016-07-15 11:00:00,63.65,63.66,63.6,63.63,39182.31122236129,38.7843,38.7904,38.7538,38.7721,39182.3112
2016-07-15 11:05:00,63.62,63.62,63.55,63.58,66644.416631901,38.766,38.766,38.7233,38.7416,66644.4166
2016-07-15 11:10:00,63.58,63.58,63.53,63.55,84636.35099429844,38.7416,38.7416,38.7112,38.7233,84636.351
2016-07-15 11:15:00,63.55,63.57,63.44,63.45,76273.11917674872,38.7233,38.7355,38.6563,38.6624,76273.1192
2016-07-15 11:20:00,63.45,63.51,63.45,63.47,53280.48950076485,38.6624,38.699,38.6624,38.6746,53280.4895
2016-07-15 11:25:00,63.47,63.47,63.41,63.42,59173.96745932416,38.6746,38.6746,38.638,38.6441,59173.9675
2016-07-15 11:30:00,63.42,63.42,63.34,63.37,55595.88374356835,38.6441,38.6441,38.5954,38.6137,55595.8837
2016-07-15 11:35:00,63.37,63.37,63.31,63.35,46346.82241691003,38.6137,38.6137,38.5771,38.6015,46346.8224
2016-07-15 11:40:00,63.35,63.4,63.33,63.37,37259.07384230288,38.6015,38.6319,38.5893,38.6137,37259.0738
2016-07-15 11:45:00,63.35,63.36,63.3,63.36,29981.921846752888,38.6015,38.6076,38.571,38.6076,29981.9218
2016-07-15 11:50:00,63.36,63.37,63.3,63.3,29799.749687108888,38.6076,38.6137,38.571,38.571,29799.7497
2016-07-15 11:55:00,63.3,63.31,63.25,63.27,34326.24113475178,38.571,38.5771,38.5405,38.5527,34326.2411
2016-07-15 12:00:00,63.27,63.27,63.22,63.22,39229.59254623836,38.5527,38.5527,38.5223,38.5223,39229.5925
2016-07-15 12:05:00,63.22,63.25,63.22,63.24,32138.784591850927,38.5223,38.5405,38.5223,38.5345,32138.7846
2016-07-15 12:10:00,63.24,63.25,63.19,63.22,39543.87428730358,38.5345,38.5405,38.504,38.5223,39543.8743
2016-07-15 12:15:00,63.22,63.29,63.21,63.27,45686.27450980392,38.5223,38.5649,38.5162,38.5527,45686.2745
2016-07-15 12:20:00,63.27,63.34,63.27,63.34,36170.21276595745,38.5527,38.5954,38.5527,38.5954,36170.2128
2016-07-15 12:25:00,63.34,63.34,63.28,63.3,31934.362397441248,38.5954,38.5954,38.5588,38.571,31934.3624
2016-07-15 12:30:00,63.3,63.3,63.22,63.22,29422.889723265194,38.571,38.571,38.5223,38.5223,29422.8897
2016-07-15 12:35:00,63.22,63.23,63.15,63.17,34569.60089000139,38.5223,38.5284,38.4796,38.4918,34569.6009
2016-07-15 12:40:00,63.18,63.23,63.17,63.19,32148.518982060912,38.4979,38.5284,38.4918,38.504,32148.519
2016-07-15 12:45:00,63.19,63.24,63.17,63.19,28584.341538033656,38.504,38.5345,38.4918,38.504,28584.3415
2016-07-15 12:50:00,63.19,63.22,63.18,63.21,26352.384925601447,38.504,38.5223,38.4979,38.5162,26352.3849
2016-07-15 12:55:00,63.21,63.22,63.18,63.22,15134.195522180504,38.5162,38.5223,38.4979,38.5223,15134.1955
2016-07-15 13:00:00,63.22,63.23,63.14,63.17,92518.42581004034,38.5223,38.5284,38.4735,38.4918,92518.4258
2016-07-15 13:05:00,63.17,63.18,63.12,63.12,30264.219162842444,38.4918,38.4979,38.4613,38.4613,30264.2192
2016-07-15 13:10:00,63.12,63.14,63.07,63.12,53824.22472535114,38.4613,38.4735,38.4309,38.4613,53824.2247
2016-07-15 13:15:00,63.1,63.16,63.09,63.11,57356.41774440273,38.4491,38.4857,38.4431,38.4552,57356.4177
2016-07-15 13:20:00,63.11,63.14,63.09,63.12,42560.14462522598,38.4552,38.4735,38.4431,38.4613,42560.1446
2016-07-15 13:25:00,63.12,63.14,63.09,63.12,37049.08913920178,38.4613,38.4735,38.4431,38.4613,37049.0891
2016-07-15 13:30:00,63.12,63.14,63.1,63.13,41981.64372131832,38.4613,38.4735,38.4491,38.4674,41981.6437
2016-07-15 13:35:00,63.12,63.14,63.1,63.14,24202.475316367683,38.4613,38.4735,38.4491,38.4735,24202.4753
2016-07-15 13:40:00,63.14,63.2,63.12,63.19,37862.606035321936,38.4735,38.5101,38.4613,38.504,37862.606
2016-07-15 13:45:00,63.2,63.2,63.12,63.14,33514.114865804484,38.5101,38.5101,38.4613,38.4735,33514.1149
2016-07-15 13:50:00,63.14,63.21,63.14,63.17,22479.4882492004,38.4735,38.5162,38.4735,38.4918,22479.4882
2016-07-15 13:55:00,63.17,63.18,63.12,63.14,30450.563204005008,38.4918,38.4979,38.4613,38.4735,30450.5632
2016-07-15 14:00:00,63.13,63.18,63.12,63.14,28293.70045890697,38.4674,38.4979,38.4613,38.4735,28293.7005
2016-07-15 14:05:00,63.14,63.17,63.12,63.14,34516.75705743291,38.4735,38.4918,38.4613,38.4735,34516.7571
2016-07-15 14:10:00,63.15,63.18,63.14,63.14,34522.31956612432,38.4796,38.4979,38.4735,38.4735,34522.3196
2016-07-15 14:15:00,63.14,63.15,63.09,63.15,35124.46113197052,38.4735,38.4796,38.4431,38.4796,35124.4611
2016-07-15 14:20:00,63.16,63.16,63.09,63.12,26641.63537755528,38.4857,38.4857,38.4431,38.4613,26641.6354
2016-07-15 14:25:00,63.12,63.12,63.08,63.12,25850.368516200808,38.4613,38.4613,38.437,38.4613,25850.3685
2016-07-15 14:30:00,63.12,63.13,63.08,63.11,29415.93658740092,38.4613,38.4674,38.437,38.4552,29415.9366
2016-07-15 14:35:00,63.1,63.14,63.09,63.11,27829.230983173413,38.4491,38.4735,38.4431,38.4552,27829.231
2016-07-15 14:40:00,63.1,63.12,63.09,63.12,19254.623835349743,38.4491,38.4613,38.4431,38.4613,19254.6238
2016-07-15 14:45:00,63.12,63.16,63.1,63.14,39492.421081907945,38.4613,38.4857,38.4491,38.4735,39492.4211
2016-07-15 14:50:00,63.14,63.14,63.09,63.12,26428.86942010848,38.4735,38.4735,38.4431,38.4613,26428.8694
2016-07-15 14:55:00,63.11,63.12,63.09,63.12,24548.741482408568,38.4552,38.4613,38.4431,38.4613,24548.7415
2016-07-15 15:00:00,63.12,63.14,63.09,63.1,35865.665415102216,38.4613,38.4735,38.4431,38.4491,35865.6654
2016-07-15 15:05:00,63.1,63.14,63.1,63.12,65031.28911138924,38.4491,38.4735,38.4491,38.4613,65031.2891
2016-07-15 15:10:00,63.11,63.12,63.06,63.07,50197.46905854541,38.4552,38.4613,38.4248,38.4309,50197.4691
2016-07-15 15:15:00,63.07,63.12,63.06,63.12,42179.112779863724,38.4309,38.4613,38.4248,38.4613,42179.1128
2016-07-15 15:20:00,63.12,63.16,63.09,63.14,59702.40578500905,38.4613,38.4857,38.4431,38.4735,59702.4058
2016-07-15 15:25:00,63.14,63.16,63.09,63.15,65402.58656654152,38.4735,38.4857,38.4431,38.4796,65402.5866
2016-07-15 15:30:00,63.14,63.2,63.12,63.18,96526.21332220832,38.4735,38.5101,38.4613,38.4979,96526.2133
2016-07-15 15:35:00,63.18,63.19,63.09,63.09,99039.07662355724,38.4979,38.504,38.4431,38.4431,99039.0766
2016-07-15 15:40:00,63.09,63.09,63.05,63.05,94509.80392156864,38.4431,38.4431,38.4187,38.4187,94509.8039
2016-07-15 15:45:00,63.05,63.06,62.96,62.96,119351.9677374496,38.4187,38.4248,38.3638,38.3638,119351.9677
2016-07-15 15:50:00,62.97,63.0,62.92,62.93,153557.224308163,38.3699,38.3882,38.3395,38.3456,153557.2243
2016-07-15 15:55:00,62.94,62.97,62.89,62.91,330781.5324711445,38.3517,38.3699,38.3212,38.3334,330781.5325
2016-07-18 09:30:00,63.07,63.25,63.07,63.12,92408.5662633848,38.4309,38.5405,38.4309,38.4613,92408.5663
2016-07-18 09:35:00,63.15,63.2,63.07,63.07,36168.82213878459,38.4796,38.5101,38.4309,38.4309,36168.8221
2016-07-18 09:40:00,63.07,63.09,62.92,62.99,53112.2236128494,38.4309,38.4431,38.3395,38.3821,53112.2236
2016-07-18 09:45:00,62.97,62.98,62.81,62.86,75513.83674036991,38.3699,38.376,38.2724,38.3029,75513.8367
2016-07-18 09:50:00,62.87,63.08,62.86,63.07,64315.11611736894,38.309,38.437,38.3029,38.4309,64315.1161
2016-07-18 09:55:00,63.07,63.08,62.99,63.06,153021.83284661383,38.4309,38.437,38.3821,38.4248,153021.8328
2016-07-18 10:00:00,63.04,63.06,62.89,62.89,69043.2485050758,38.4126,38.4248,38.3212,38.3212,69043.2485
2016-07-18 10:05:00,62.89,62.9,62.84,62.89,39691.2807676262,38.3212,38.3273,38.2907,38.3212,39691.2808
2016-07-18 10:10:00,62.89,62.97,62.88,62.92,41721.59643999444,38.3212,38.3699,38.3151,38.3395,41721.5964
2016-07-18 10:15:00,62.92,62.95,62.9,62.91,101307.18954248368,38.3395,38.3577,38.3273,38.3334,101307.1895
2016-07-18 10:20:00,62.9,62.9,62.79,62.81,39502.15547211793,38.3273,38.3273,38.2603,38.2724,39502.1555
2016-07-18 10:25:00,62.81,62.84,62.77,62.8,45843.41538033653,38.2724,38.2907,38.2481,38.2663,45843.4154
2016-07-18 10:30:00,62.81,62.82,62.75,62.77,53846.47476011682,38.2724,38.2785,38.2359,38.2481,53846.4748
2016-07-18 10:35:00,62.76,62.81,62.76,62.79,26204.978445278823,38.242,38.2724,38.242,38.2603,26204.9784
2016-07-18 10:40:00,62.79,62.81,62.75,62.76,48888.88888888889,38.2603,38.2724,38.2359,38.242,48888.8889
2016-07-18 10:45:00,62.77,62.78,62.73,62.76,39781.67153386177,38.2481,38.2542,38.2237,38.242,39781.6715
2016-07-18 10:50:00,62.76,62.77,62.72,62.73,50190.51592268113,38.242,38.2481,38.2176,38.2237,50190.5159
2016-07-18 10:55:00,62.73,62.74,62.69,62.73,53769.99026560979,38.2237,38.2298,38.1993,38.2237,53769.9903
2016-07-18 11:00:00,62.74,62.86,62.73,62.81,56213.32220831596,38.2298,38.3029,38.2237,38.2724,56213.3222
2016-07-18 11:05:00,62.81,62.81,62.71,62.73,42813.23877068558,38.2724,38.2724,38.2115,38.2237,42813.2388
2016-07-18 11:10:00,62.73,62.77,62.71,62.72,39520.23362536504,38.2237,38.2481,38.2115,38.2176,39520.2336
2016-07-18 11:15:00,62.72,62.76,62.71,62.76,33561.39618968155,38.2176,38.242,38.2115,38.242,33561.3962
2016-07-18 11:20:00,62.75,62.81,62.71,62.81,64801.835627868175,38.2359,38.2724,38.2115,38.2724,64801.8356
2016-07-18 11:25:00,62.81,62.88,62.8,62.84,127695.73077457937,38.2724,38.3151,38.2663,38.2907,127695.7308
2016-07-18 11:30:00,62.84,62.87,62.78,62.78,28464.74760116813,38.2907,38.309,38.2542,38.2542,28464.7476
2016-07-18 11:35:00,62.78,62.84,62.77,62.83,32166.597135308028,38.2542,38.2907,38.2481,38.2846,32166.5971
2016-07-18 11:40:00,62.84,62.89,62.83,62.89,15320.539563343067,38.2907,38.3212,38.2846,38.3212,15320.5396
2016-07-18 11:45:00,62.88,62.89,62.84,62.86,22457.23821443471,38.3151,38.3212,38.2907,38.3029,22457.2382
2016-07-18 11:50:00,62.85,62.85,62.79,62.8,34342.92866082604,38.2968,38.2968,38.2603,38.2663,34342.9287
2016-07-18 11:55:00,62.81,62.83,62.78,62.8,33998.05312195801,38.2724,38.2846,38.2542,38.2663,33998.0531
2016-07-18 12:00:00,62.8,62.81,62.74,62.74,53035.739118342375,38.2663,38.2724,38.2298,38.2298,53035.7391
2016-07-18 12:05:00,62.75,62.76,62.72,62.76,32878.598247809765,38.2359,38.242,38.2176,38.242,32878.5982
2016-07-18 12:10:00,62.76,62.76,62.73,62.76,28947.2952301488,38.242,38.242,38.2237,38.242,28947.2952
2016-07-18 12:15:00,62.75,62.76,62.68,62.68,32368.238075371995,38.2359,38.242,38.1932,38.1932,32368.2381
2016-07-18 12:20:00,62.68,62.72,62.64,62.72,82078.98762341817,38.1932,38.2176,38.1688,38.2176,82078.9876
2016-07-18 12:25:00,62.72,62.74,62.7,62.73,47683.21513002365,38.2176,38.2298,38.2054,38.2237,47683.2151
2016-07-18 12:30:00,62.73,62.73,62.66,62.67,15031.289111389238,38.2237,38.2237,38.181,38.1871,15031.2891
2016-07-18 12:35:00,62.68,62.68,62.58,62.63,47502.4335975525,38.1932,38.1932,38.1323,38.1628,47502.4336
2016-07-18 12:40:00,62.64,62.65,62.63,62.63,14285.91294673898,38.1688,38.1749,38.1628,38.1628,14285.9129
2016-07-18 12:45:00,62.63,62.67,62.61,62.61,24532.053956334308,38.1628,38.1871,38.1506,38.1506,24532.054
2016-07-18 12:50:00,62.6,62.65,62.58,62.65,31191.7674871367,38.1445,38.1749,38.1323,38.1749,31191.7675
2016-07-18 12:55:00,62.64,62.67,62.63,62.66,13219.301905159227,38.1688,38.1871,38.1628,38.181,13219.3019
2016-07-18 13:00:00,62.66,62.69,62.61,62.65,44021.69378389654,38.181,38.1993,38.1506,38.1749,44021.6938
2016-07-18 13:05:00,62.65,62.7,62.64,62.7,23511.33361145877,38.1749,38.2054,38.1688,38.2054,23511.3336
2016-07-18 13:10:00,62.71,62.72,62.61,62.61,34803.22625504102,38.2115,38.2176,38.1506,38.1506,34803.2263
2016-07-18 13:15:00,62.61,62.62,62.56,62.57,33924.34988179669,38.1506,38.1567,38.1201,38.1262,33924.3499
2016-07-18 13:20:00,62.56,62.58,62.54,62.55,42241.6910026422,38.1201,38.1323,38.1079,38.114,42241.691
2016-07-18 13:25:00,62.55,62.57,62.54,62.55,49251.84258100404,38.114,38.1262,38.1079,38.114,49251.8426
2016-07-18 13:30:00,62.55,62.63,62.54,62.61,33950.77179808094,38.114,38.1628,38.1079,38.1506,33950.7718
2016-07-18 13:35:00,62.61,62.69,62.6,62.66,28014.184397163124,38.1506,38.1993,38.1445,38.181,28014.1844
2016-07-18 13:40:00,62.68,62.69,62.66,62.68,24821.30440828814,38.1932,38.1993,38.181,38.1932,24821.3044
2016-07-18 13:45:00,62.68,62.68,62.63,62.64,28321.513002364067,38.1932,38.1932,38.1628,38.1688,28321.513
2016-07-18 13:50:00,62.64,62.66,62.6,62.62,38633.01348908358,38.1688,38.181,38.1445,38.1567,38633.0135
2016-07-18 13:55:00,62.62,62.64,62.6,62.63,22565.7071339174,38.1567,38.1688,38.1445,38.1628,22565.7071
2016-07-18 14:00:00,62.63,62.65,62.61,62.63,186656.9322764567,38.1628,38.1749,38.1506,38.1628,186656.9323
2016-07-18 14:05:00,62.63,62.71,62.63,62.7,42033.09692671395,38.1628,38.2115,38.1628,38.2054,42033.0969
2016-07-18 14:10:00,62.7,62.78,62.7,62.77,30557.64149631484,38.2054,38.2542,38.2054,38.2481,30557.6415
2016-07-18 14:15:00,62.76,62.78,62.71,62.74,52407.175636211934,38.242,38.2542,38.2115,38.2298,52407.1756
2016-07-18 14:20:00,62.73,62.78,62.73,62.77,42414.12877207621,38.2237,38.2542,38.2237,38.2481,42414.1288
2016-07-18 14:25:00,62.78,62.83,62.77,62.78,34512.58517591434,38.2542,38.2846,38.2481,38.2542,34512.5852
2016-07-18 14:30:00,62.78,62.8,62.76,62.78,28581.560283687944,38.2542,38.2663,38.242,38.2542,28581.5603
2016-07-18 14:35:00,62.79,62.81,62.77,62.79,36503.96328744264,38.2603,38.2724,38.2481,38.2603,36503.9633
2016-07-18 14:40:00,62.8,62.86,62.76,62.84,207193.71436517872,38.2663,38.3029,38.242,38.2907,207193.7144
2016-07-18 14:45:00,62.84,62.86,62.81,62.85,84831.03879849814,38.2907,38.3029,38.2724,38.2968,84831.0388
2016-07-18 14:50:00,62.86,62.9,62.83,62.84,36122.93144208038,38.3029,38.3273,38.2846,38.2907,36122.9314
2016-07-18 14:55:00,62.84,62.91,62.83,62.89,77075.51105548603,38.2907,38.3334,38.2846,38.3212,77075.5111
2016-07-18 15:00:00,62.89,62.89,62.84,62.85,42343.206786260605,38.3212,38.3212,38.2907,38.2968,42343.2068
2016-07-18 15:05:00,62.86,62.89,62.83,62.87,45264.91447642887,38.3029,38.3212,38.2846,38.309,45264.9145
2016-07-18 15:10:00,62.87,62.92,62.86,62.91,28124.043943818662,38.309,38.3395,38.3029,38.3334,28124.0439
2016-07-18 15:15:00,62.91,62.94,62.9,62.94,40738.42302878598,38.3334,38.3517,38.3273,38.3517,40738.423
2016-07-18 15:20:00,62.94,62.94,62.88,62.88,25381.727158948688,38.3517,38.3517,38.3151,38.3151,25381.7272
2016-07-18 15:25:00,62.88,62.91,62.88,62.89,45523.5711305799,38.3151,38.3334,38.3151,38.3212,45523.5711
2016-07-18 15:30:00,62.89,62.93,62.86,62.93,70606.31344736477,38.3212,38.3456,38.3029,38.3456,70606.3134
2016-07-18 15:35:00,62.92,62.97,62.91,62.95,86503.96328744265,38.3395,38.3699,38.3334,38.3577,86503.9633
2016-07-18 15:40:00,62.95,63.01,62.93,63.01,89873.4529272702,38.3577,38.3943,38.3456,38.3943,89873.4529
2016-07-18 15:45:00,63.01,63.04,62.99,63.02,106260.60353219302,38.3943,38.4126,38.3821,38.4004,106260.6035
2016-07-18 15:50:00,63.02,63.03,62.98,63.0,150639.6884995133,38.4004,38.4065,38.376,38.3882,150639.6885
2016-07-18 15:55:00,62.99,63.01,62.99,62.99,194904.74203865943,38.3821,38.3943,38.3821,38.3821,194904.742
2016-07-19 09:30:00,62.71,62.92,62.71,62.86,36883.60450563204,38.2115,38.3395,38.2115,38.3029,36883.6045
2016-07-19 09:35:00,62.84,63.04,62.83,62.96,35687.66513697678,38.2907,38.4126,38.2846,38.3638,35687.6651
2016-07-19 09:40:00,62.96,63.01,62.91,62.91,17210.401891252957,38.3638,38.3943,38.3334,38.3334,17210.4019
2016-07-19 09:45:00,62.91,62.97,62.89,62.93,31162.56431650675,38.3334,38.3699,38.3212,38.3456,31162.5643
2016-07-19 09:50:00,62.93,63.09,62.91,63.08,18890.279516061742,38.3456,38.4431,38.3334,38.437,18890.2795
2016-07-19 09:55:00,63.08,63.13,63.01,63.08,35579.19621749409,38.437,38.4674,38.3943,38.437,35579.1962
2016-07-19 10:00:00,63.08,63.09,63.02,63.09,85812.82158253372,38.437,38.4431,38.4004,38.4431,85812.8216
2016-07-19 10:05:00,63.09,63.19,63.09,63.18,36833.541927409264,38.4431,38.504,38.4431,38.4979,36833.5419
2016-07-19 10:10:00,63.19,63.3,63.19,63.25,59272.70198859686,38.504,38.571,38.504,38.5405,59272.702
2016-07-19 10:15:00,63.24,63.24,63.14,63.14,28624.66972604645,38.5345,38.5345,38.4735,38.4735,28624.6697
2016-07-19 10:20:00,63.14,63.14,63.07,63.14,19243.498817966905,38.4735,38.4735,38.4309,38.4735,19243.4988
2016-07-19 10:25:00,63.15,63.19,63.12,63.15,24480.60075093868,38.4796,38.504,38.4613,38.4796,24480.6008
2016-07-19 10:30:00,63.14,63.15,63.1,63.14,29538.311778612155,38.4735,38.4796,38.4491,38.4735,29538.3118
2016-07-19 10:35:00,63.14,63.17,63.09,63.17,23731.05270476985,38.4735,38.4918,38.4431,38.4918,23731.0527
2016-07-19 10:40:00,63.18,63.28,63.18,63.27,35994.99374217773,38.4979,38.5588,38.4979,38.5527,35994.9937
2016-07-19 10:45:00,63.29,63.29,63.13,63.14,117361.98025309417,38.5649,38.5649,38.4674,38.4735,117361.9803
2016-07-19 10:50:00,63.15,63.22,63.14,63.17,31887.08107356418,38.4796,38.5223,38.4735,38.4918,31887.0811
2016-07-19 10:55:00,63.17,63.19,63.13,63.19,30440.828813795026,38.4918,38.504,38.4674,38.504,30440.8288
2016-07-19 11:00:00,63.19,63.21,63.17,63.2,34637.74162147129,38.504,38.5162,38.4918,38.5101,34637.7416
2016-07-19 11:05:00,63.2,63.28,63.18,63.18,51895.42483660131,38.5101,38.5588,38.4979,38.4979,51895.4248
2016-07-19 11:10:00,63.17,63.19,63.1,63.15,29938.812404394383,38.4918,38.504,38.4491,38.4796,29938.8124
2016-07-19 11:15:00,63.17,63.18,63.12,63.17,30661.93853427896,38.4918,38.4979,38.4613,38.4918,30661.9385
2016-07-19 11:20:00,63.16,63.16,63.1,63.11,23853.42789598109,38.4857,38.4857,38.4491,38.4552,23853.4279
2016-07-19 11:25:00,63.11,63.15,63.1,63.15,29228.2019190655,38.4552,38.4796,38.4491,38.4796,29228.2019
2016-07-19 11:30:00,63.15,63.18,63.08,63.08,49422.8897232652,38.4796,38.4979,38.437,38.437,49422.8897
2016-07-19 11:35:00,63.07,63.14,63.06,63.14,54209.42845223196,38.4309,38.4735,38.4248,38.4735,54209.4285
2016-07-19 11:40:00,63.12,63.18,63.09,63.09,38762.34181615909,38.4613,38.4979,38.4431,38.4431,38762.3418
2016-07-19 11:45:00,63.1,63.1,63.02,63.07,25919.899874843555,38.4491,38.4491,38.4004,38.4309,25919.8999
2016-07-19 11:50:00,63.07,63.12,63.06,63.12,27699.902656097904,38.4309,38.4613,38.4248,38.4613,27699.9027
2016-07-19 11:55:00,63.12,63.14,63.09,63.09,16808.510638297874,38.4613,38.4735,38.4431,38.4431,16808.5106
2016-07-19 12:00:00,63.09,63.09,63.05,63.08,22158.253372270898,38.4431,38.4431,38.4187,38.437,22158.2534
2016-07-19 12:05:00,63.08,63.12,63.06,63.1,21415.658461966348,38.437,38.4613,38.4248,38.4491,21415.6585
2016-07-19 12:10:00,63.1,63.14,63.09,63.14,15541.649283827008,38.4491,38.4735,38.4431,38.4735,15541.6493
2016-07-19 12:15:00,63.13,63.17,63.12,63.14,30424.14128772077,38.4674,38.4918,38.4613,38.4735,30424.1413
2016-07-19 12:20:00,63.14,63.14,63.1,63.12,23699.068279794188,38.4735,38.4735,38.4491,38.4613,23699.0683
2016-07-19 12:25:00,63.12,63.14,63.12,63.14,17231.26129884578,38.4613,38.4735,38.4613,38.4735,17231.2613
2016-07-19 12:30:00,63.14,63.14,63.11,63.13,17823.668474481994,38.4735,38.4735,38.4552,38.4674,17823.6685
2016-07-19 12:35:00,63.13,63.13,63.08,63.09,17495.48046168822,38.4674,38.4674,38.437,38.4431,17495.4805
2016-07-19 12:40:00,63.1,63.11,63.09,63.09,14800.445000695316,38.4491,38.4552,38.4431,38.4431,14800.445
2016-07-19 12:45:00,63.1,63.12,63.09,63.12,18730.357391183425,38.4491,38.4613,38.4431,38.4613,18730.3574
2016-07-19 12:50:00,63.12,63.12,63.11,63.11,17894.590460297597,38.4613,38.4613,38.4552,38.4552,17894.5905
2016-07-19 12:55:00,63.11,63.12,63.07,63.11,19041.85787790293,38.4552,38.4613,38.4309,38.4552,19041.8579
2016-07-19 13:00:00,63.11,63.11,63.07,63.07,15095.257961340563,38.4552,38.4552,38.4309,38.4309,15095.258
2016-07-19 13:05:00,63.06,63.07,62.99,62.99,39666.249478514816,38.4248,38.4309,38.3821,38.3821,39666.2495
2016-07-19 13:10:00,62.99,63.0,62.97,62.97,12352.94117647059,38.3821,38.3882,38.3699,38.3699,12352.9412
2016-07-19 13:15:00,62.96,63.0,62.95,62.99,21674.31511611737,38.3638,38.3882,38.3577,38.3821,21674.3151
2016-07-19 13:20:00,62.99,63.01,62.98,63.0,149760.81212626895,38.3821,38.3943,38.376,38.3882,149760.8121
2016-07-19 13:25:00,63.01,63.01,62.97,62.97,24750.382422472536,38.3943,38.3943,38.3699,38.3699,24750.3824
2016-07-19 13:30:00,62.96,62.99,62.94,62.99,26110.415797524685,38.3638,38.3821,38.3517,38.3821,26110.4158
2016-07-19 13:35:00,62.99,62.99,62.94,62.96,25789.18092059519,38.3821,38.3821,38.3517,38.3638,25789.1809
2016-07-19 13:40:00,62.95,63.0,62.95,62.99,17028.229731608957,38.3577,38.3882,38.3577,38.3821,17028.2297
2016-07-19 13:45:00,62.97,63.0,62.96,62.98,19150.326797385624,38.3699,38.3882,38.3638,38.376,19150.3268
2016-07-19 13:50:00,62.97,63.01,62.97,63.0,13561.396189681547,38.3699,38.3943,38.3699,38.3882,13561.3962
2016-07-19 13:55:00,63.0,63.0,62.96,62.98,17651.23070504798,38.3882,38.3882,38.3638,38.376,17651.2307
2016-07-19 14:00:00,62.99,63.04,62.97,63.04,41362.81462939786,38.3821,38.4126,38.3699,38.4126,41362.8146
2016-07-19 14:05:00,63.03,63.09,63.03,63.06,23900.70921985816,38.4065,38.4431,38.4065,38.4248,23900.7092
2016-07-19 14:10:00,63.06,63.09,63.04,63.09,26309.275483242945,38.4248,38.4431,38.4126,38.4431,26309.2755
2016-07-19 14:15:00,63.09,63.12,63.08,63.1,26146.57210401892,38.4431,38.4613,38.437,38.4491,26146.5721
2016-07-19 14:20:00,63.1,63.12,63.08,63.1,18887.498261716035,38.4491,38.4613,38.437,38.4491,18887.4983
2016-07-19 14:25:00,63.11,63.18,63.1,63.17,33978.58434153804,38.4552,38.4979,38.4491,38.4918,33978.5843
2016-07-19 14:30:00,63.16,63.17,63.12,63.14,28470.31010985955,38.4857,38.4918,38.4613,38.4735,28470.3101
2016-07-19 14:35:00,63.14,63.19,63.12,63.19,18716.45111945488,38.4735,38.504,38.4613,38.504,18716.4511
2016-07-19 14:40:00,63.19,63.21,63.17,63.18,26135.447086636075,38.504,38.5162,38.4918,38.4979,26135.4471
2016-07-19 14:45:00,63.19,63.19,63.12,63.12,26782.088722013632,38.504,38.504,38.4613,38.4613,26782.0887
2016-07-19 14:50:00,63.12,63.13,63.08,63.08,23042.69225420665,38.4613,38.4674,38.437,38.437,23042.6923
2016-07-19 14:55:00,63.09,63.09,63.03,63.03,25155.05492977333,38.4431,38.4431,38.4065,38.4065,25155.0549
2016-07-19 15:00:00,63.03,63.04,63.01,63.01,22194.409678765125,38.4065,38.4126,38.3943,38.3943,22194.4097
2016-07-19 15:05:00,63.01,63.05,63.01,63.01,24569.60089000139,38.3943,38.4187,38.3943,38.3943,24569.6009
2016-07-19 15:10:00,63.01,63.04,62.99,63.01,32911.973299958285,38.3943,38.4126,38.3821,38.3943,32911.9733
2016-07-19 15:15:00,63.01,63.07,63.01,63.04,29287.998887498263,38.3943,38.4309,38.3943,38.4126,29287.9989
2016-07-19 15:20:00,63.04,63.07,63.03,63.04,38151.85648727576,38.4126,38.4309,38.4065,38.4126,38151.8565
2016-07-19 15:25:00,63.04,63.05,63.01,63.02,32044.22194409679,38.4126,38.4187,38.3943,38.4004,32044.2219
2016-07-19 15:30:00,63.01,63.03,62.99,62.99,46770.96370463079,38.3943,38.4065,38.3821,38.3821,46770.9637
2016-07-19 15:35:00,62.99,63.01,62.97,62.98,55810.04032818802,38.3821,38.3943,38.3699,38.376,55810.0403
2016-07-19 15:40:00,62.98,63.01,62.98,63.01,56901.68265887916,38.376,38.3943,38.376,38.3943,56901.6827
2016-07-19 15:45:00,63.0,63.01,62.94,62.94,62814.62939785844,38.3882,38.3943,38.3517,38.3517,62814.6294
2016-07-19 15:50:00,62.94,62.97,62.92,62.92,104373.52245862884,38.3517,38.3699,38.3395,38.3395,104373.5225
2016-07-19 15:55:00,62.92,62.99,62.91,62.97,106950.35460992908,38.3395,38.3821,38.3334,38.3699,106950.3546
2016-07-20 09:30:00,63.28,63.37,63.14,63.19,37695.73077457934,38.5588,38.6137,38.4735,38.504,37695.7308
2016-07-20 09:35:00,63.19,63.24,63.16,63.19,18485.60700876095,38.504,38.5345,38.4857,38.504,18485.607
2016-07-20 09:40:00,63.18,63.24,63.14,63.22,27356.417744402726,38.4979,38.5345,38.4735,38.5223,27356.4177
2016-07-20 09:45:00,63.22,63.22,63.1,63.14,35953.274926992075,38.5223,38.5223,38.4491,38.4735,35953.2749
2016-07-20 09:50:00,63.15,63.22,63.14,63.17,18064.2469753859,38.4796,38.5223,38.4735,38.4918,18064.247
2016-07-20 09:55:00,63.17,63.22,63.15,63.22,14361.006814073147,38.4918,38.5223,38.4796,38.5223,14361.0068
2016-07-20 10:00:00,63.22,63.24,63.12,63.23,22494.7851481018,38.5223,38.5345,38.4613,38.5284,22494.7851
2016-07-20 10:05:00,63.23,63.26,63.2,63.22,13119.176748713671,38.5284,38.5466,38.5101,38.5223,13119.1767
2016-07-20 10:10:00,63.22,63.24,63.19,63.22,26029.759421499097,38.5223,38.5345,38.504,38.5223,26029.7594
2016-07-20 10:15:00,63.22,63.3,63.22,63.3,12062.300097343905,38.5223,38.571,38.5223,38.571,12062.3001
2016-07-20 10:20:00,63.3,63.3,63.22,63.22,14002.22500347657,38.571,38.571,38.5223,38.5223,14002.225
2016-07-20 10:25:00,63.22,63.22,63.17,63.17,13140.036156306496,38.5223,38.5223,38.4918,38.4918,13140.0362
2016-07-20 10:30:00,63.18,63.25,63.18,63.24,37766.65276039494,38.4979,38.5405,38.4979,38.5345,37766.6528
2016-07-20 10:35:00,63.25,63.3,63.24,63.26,24102.350159922127,38.5405,38.571,38.5345,38.5466,24102.3502
2016-07-20 10:40:00,63.26,63.27,63.24,63.24,14138.506466416356,38.5466,38.5527,38.5345,38.5345,14138.5065
2016-07-20 10:45:00,63.25,63.34,63.25,63.33,21938.53427895981,38.5405,38.5954,38.5405,38.5893,21938.5343
2016-07-20 10:50:00,63.33,63.33,63.29,63.29,21956.612432206926,38.5893,38.5893,38.5649,38.5649,21956.6124
2016-07-20 10:55:00,63.29,63.32,63.27,63.3,11987.206230009737,38.5649,38.5832,38.5527,38.571,11987.2062
2016-07-20 11:00:00,63.31,63.35,63.3,63.34,24245.58475872619,38.5771,38.6015,38.571,38.5954,24245.5848
2016-07-20 11:05:00,63.34,63.35,63.31,63.32,20180.781532471145,38.5954,38.6015,38.5771,38.5832,20180.7815
2016-07-20 11:10:00,63.32,63.37,63.3,63.34,18638.575997775,38.5832,38.6137,38.571,38.5954,18638.576
2016-07-20 11:15:00,63.33,63.4,63.33,63.4,16204.978445278824,38.5893,38.6319,38.5893,38.6319,16204.9784
2016-07-20 11:20:00,63.4,63.44,63.4,63.4,15273.258239466,38.6319,38.6563,38.6319,38.6319,15273.2582
2016-07-20 11:25:00,63.4,63.47,63.4,63.47,35117.507996106244,38.6319,38.6746,38.6319,38.6746,35117.508
2016-07-20 11:30:00,63.47,63.47,63.44,63.46,39218.46752885552,38.6746,38.6746,38.6563,38.6685,39218.4675
2016-07-20 11:35:00,63.47,63.53,63.46,63.5,41608.95563899319,38.6746,38.7112,38.6685,38.6929,41608.9556
2016-07-20 11:40:00,63.49,63.49,63.45,63.47,17599.777499652344,38.6868,38.6868,38.6624,38.6746,17599.7775
2016-07-20 11:45:00,63.48,63.48,63.45,63.47,19381.170908079544,38.6807,38.6807,38.6624,38.6746,19381.1709
2016-07-20 11:50:00,63.47,63.47,63.43,63.45,16349.603671255738,38.6746,38.6746,38.6502,38.6624,16349.6037
2016-07-20 11:55:00,63.45,63.47,63.44,63.45,17635.933806146575,38.6624,38.6746,38.6563,38.6624,17635.9338
2016-07-20 12:00:00,63.45,63.46,63.42,63.44,27940.48115700181,38.6624,38.6685,38.6441,38.6563,27940.4812
2016-07-20 12:05:00,63.44,63.44,63.41,63.41,8456.403838130998,38.6563,38.6563,38.638,38.638,8456.4038
2016-07-20 12:10:00,63.4,63.45,63.4,63.42,13437.630371297457,38.6319,38.6624,38.6319,38.6441,13437.6304
2016-07-20 12:15:00,63.43,63.45,63.41,63.43,23006.53594771242,38.6502,38.6624,38.638,38.6502,23006.5359
2016-07-20 12:20:00,63.42,63.45,63.41,63.43,20467.250730079268,38.6441,38.6624,38.638,38.6502,20467.2507
2016-07-20 12:25:00,63.43,63.43,63.37,63.4,22701.988596857183,38.6502,38.6502,38.6137,38.6319,22701.9886
2016-07-20 12:30:00,63.42,63.42,63.39,63.4,5969.962453066333,38.6441,38.6441,38.6259,38.6319,5969.9625
2016-07-20 12:35:00,63.4,63.4,63.38,63.4,10657.766652760396,38.6319,38.6319,38.6198,38.6319,10657.7667
2016-07-20 12:40:00,63.4,63.41,63.39,63.4,7756.918370184954,38.6319,38.638,38.6259,38.6319,7756.9184
2016-07-20 12:45:00,63.4,63.4,63.35,63.35,21422.611597830622,38.6319,38.6319,38.6015,38.6015,21422.6116
2016-07-20 12:50:00,63.35,63.37,63.35,63.37,4847.726324572383,38.6015,38.6137,38.6015,38.6137,4847.7263
2016-07-20 12:55:00,63.36,63.37,63.35,63.35,12482.2695035461,38.6076,38.6137,38.6015,38.6015,12482.2695
2016-07-20 13:00:00,63.35,63.35,63.33,63.34,13594.771241830069,38.6015,38.6015,38.5893,38.5954,13594.7712
2016-07-20 13:05:00,63.34,63.34,63.28,63.29,42508.69141983035,38.5954,38.5954,38.5588,38.5649,42508.6914
2016-07-20 13:10:00,63.3,63.32,63.29,63.31,21040.18912529551,38.571,38.5832,38.5649,38.5771,21040.1891
2016-07-20 13:15:00,63.31,63.32,63.3,63.3,24246.97538589904,38.5771,38.5832,38.571,38.571,24246.9754
2016-07-20 13:20:00,63.3,63.3,63.28,63.28,21380.892782644976,38.571,38.571,38.5588,38.5588,21380.8928
2016-07-20 13:25:00,63.28,63.29,63.27,63.28,13896.537338339593,38.5588,38.5649,38.5527,38.5588,13896.5373
2016-07-20 13:30:00,63.28,63.3,63.27,63.3,25177.30496453901,38.5588,38.571,38.5527,38.571,25177.305
2016-07-20 13:35:00,63.3,63.35,63.28,63.28,31023.50159922125,38.571,38.6015,38.5588,38.5588,31023.5016
2016-07-20 13:40:00,63.28,63.29,63.25,63.27,7802.809066889167,38.5588,38.5649,38.5405,38.5527,7802.8091
2016-07-20 13:45:00,63.28,63.31,63.27,63.3,11649.28382700598,38.5588,38.5771,38.5527,38.571,11649.2838
2016-07-20 13:50:00,63.3,63.3,63.27,63.29,11624.252537894592,38.571,38.571,38.5527,38.5649,11624.2525
2016-07-20 13:55:00,63.29,63.29,63.24,63.25,23034.34849116952,38.5649,38.5649,38.5345,38.5405,23034.3485
2016-07-20 14:00:00,63.26,63.31,63.26,63.29,20118.20330969267,38.5466,38.5771,38.5466,38.5649,20118.2033
2016-07-20 14:05:00,63.28,63.28,63.25,63.27,12683.91044361007,38.5588,38.5588,38.5405,38.5527,12683.9104
2016-07-20 14:10:00,63.28,63.31,63.28,63.31,24668.33541927409,38.5588,38.5771,38.5588,38.5771,24668.3354
2016-07-20 14:15:00,63.31,63.33,63.3,63.3,14068.975107773607,38.5771,38.5893,38.571,38.571,14068.9751
2016-07-20 14:20:00,63.3,63.34,63.3,63.31,15523.571130579892,38.571,38.5954,38.571,38.5771,15523.5711
2016-07-20 14:25:00,63.31,63.34,63.3,63.32,23249.89570296204,38.5771,38.5954,38.571,38.5832,23249.8957
2016-07-20 14:30:00,63.32,63.32,63.29,63.31,14701.710471422612,38.5832,38.5832,38.5649,38.5771,14701.7105
2016-07-20 14:35:00,63.3,63.32,63.29,63.32,27272.98011403143,38.571,38.5832,38.5649,38.5832,27272.9801
2016-07-20 14:40:00,63.31,63.35,63.31,63.33,16783.479349186484,38.5771,38.6015,38.5771,38.5893,16783.4793
2016-07-20 14:45:00,63.33,63.34,63.29,63.3,13219.301905159227,38.5893,38.5954,38.5649,38.571,13219.3019
2016-07-20 14:50:00,63.3,63.3,63.27,63.29,34977.05465164789,38.571,38.571,38.5527,38.5649,34977.0547
2016-07-20 14:55:00,63.29,63.3,63.27,63.27,19972.187456542903,38.5649,38.571,38.5527,38.5527,19972.1875
2016-07-20 15:00:00,63.27,63.27,63.24,63.24,18409.12251425393,38.5527,38.5527,38.5345,38.5345,18409.1225
2016-07-20 15:05:00,63.24,63.24,63.21,63.22,16985.12028925045,38.5345,38.5345,38.5162,38.5223,16985.1203
2016-07-20 15:10:00,63.22,63.24,63.21,63.23,21962.17494089835,38.5223,38.5345,38.5162,38.5284,21962.1749
2016-07-20 15:15:00,63.23,63.24,63.22,63.22,22571.26964260882,38.5284,38.5345,38.5223,38.5223,22571.2696
2016-07-20 15:20:00,63.22,63.25,63.21,63.22,16652.76039493812,38.5223,38.5405,38.5162,38.5223,16652.7604
2016-07-20 15:25:00,63.22,63.24,63.22,63.23,20387.98498122653,38.5223,38.5345,38.5223,38.5284,20387.985
2016-07-20 15:30:00,63.23,63.24,63.22,63.24,12279.237936309277,38.5284,38.5345,38.5223,38.5345,12279.2379
2016-07-20 15:35:00,63.23,63.25,63.21,63.25,24843.554443053818,38.5284,38.5405,38.5162,38.5405,24843.5544
2016-07-20 15:40:00,63.25,63.27,63.22,63.27,36975.38589904047,38.5405,38.5527,38.5223,38.5527,36975.3859
2016-07-20 15:45:00,63.26,63.28,63.22,63.22,34901.96078431373,38.5466,38.5588,38.5223,38.5223,34901.9608
2016-07-20 15:50:00,63.22,63.26,63.22,63.23,32607.42594910305,38.5223,38.5466,38.5223,38.5284,32607.4259
2016-07-20 15:55:00,63.23,63.24,63.18,63.19,87178.4174662773,38.5284,38.5345,38.4979,38.504,87178.4175
2016-07-21 09:30:00,62.94,63.11,62.75,63.04,65630.64942288974,38.3517,38.4552,38.2359,38.4126,65630.6494
2016-07-21 09:35:00,63.04,63.16,62.96,63.14,32913.36392713114,38.4126,38.4857,38.3638,38.4735,32913.3639
2016-07-21 09:40:00,63.13,63.19,63.09,63.14,16729.24488944514,38.4674,38.504,38.4431,38.4735,16729.2449
2016-07-21 09:45:00,63.11,63.19,63.09,63.16,15319.148936170212,38.4552,38.504,38.4431,38.4857,15319.1489
2016-07-21 09:50:00,63.14,63.19,63.12,63.15,13942.428035043806,38.4735,38.504,38.4613,38.4796,13942.428
2016-07-21 09:55:00,63.14,63.14,63.04,63.09,25437.352245862887,38.4735,38.4735,38.4126,38.4431,25437.3522
2016-07-21 10:00:00,63.08,63.09,63.05,63.07,18417.46627729106,38.437,38.4431,38.4187,38.4309,18417.4663
2016-07-21 10:05:00,63.04,63.07,63.01,63.01,30610.48532888333,38.4126,38.4309,38.3943,38.3943,30610.4853
2016-07-21 10:10:00,63.0,63.04,62.97,62.98,48592.68530107079,38.3882,38.4126,38.3699,38.376,48592.6853
2016-07-21 10:15:00,62.98,63.04,62.98,63.0,23173.41120845501,38.376,38.4126,38.376,38.3882,23173.4112
2016-07-21 10:20:00,62.99,63.09,62.99,63.07,15163.39869281046,38.3821,38.4431,38.3821,38.4309,15163.3987
2016-07-21 10:25:00,63.06,63.12,63.05,63.11,24819.913781115287,38.4248,38.4613,38.4187,38.4552,24819.9138
2016-07-21 10:30:00,63.11,63.12,63.07,63.08,16804.33875677931,38.4552,38.4613,38.4309,38.437,16804.3388
2016-07-21 10:35:00,63.07,63.17,63.07,63.15,19707.96829370046,38.4309,38.4918,38.4309,38.4796,19707.9683
2016-07-21 10:40:00,63.17,63.19,63.14,63.18,13273.536364900572,38.4918,38.504,38.4735,38.4979,13273.5364
2016-07-21 10:45:00,63.19,63.2,63.16,63.19,12724.238631622862,38.504,38.5101,38.4857,38.504,12724.2386
2016-07-21 10:50:00,63.2,63.24,63.2,63.22,32408.56626338479,38.5101,38.5345,38.5101,38.5223,32408.5663
2016-07-21 10:55:00,63.22,63.22,63.15,63.17,25885.134195522183,38.5223,38.5223,38.4796,38.4918,25885.1342
2016-07-21 11:00:00,63.17,63.21,63.17,63.18,18488.388263106663,38.4918,38.5162,38.4918,38.4979,18488.3883
2016-07-21 11:05:00,63.17,63.24,63.17,63.23,29568.905576414967,38.4918,38.5345,38.4918,38.5284,29568.9056
2016-07-21 11:10:00,63.22,63.29,63.22,63.28,78011.40314281742,38.5223,38.5649,38.5223,38.5588,78011.4031
2016-07-21 11:15:00,63.27,63.35,63.27,63.35,44469.47573355584,38.5527,38.6015,38.5527,38.6015,44469.4757
2016-07-21 11:20:00,63.35,63.37,63.31,63.37,27948.82492003894,38.6015,38.6137,38.5771,38.6137,27948.8249
2016-07-21 11:25:00,63.37,63.37,63.34,63.35,12898.067028229732,38.6137,38.6137,38.5954,38.6015,12898.067
2016-07-21 11:30:00,63.35,63.35,63.3,63.32,25811.43095536087,38.6015,38.6015,38.571,38.5832,25811.431
2016-07-21 11:35:00,63.32,63.32,63.24,63.27,68404.95063273537,38.5832,38.5832,38.5345,38.5527,68404.9506
2016-07-21 11:40:00,63.26,63.27,63.22,63.26,42978.723404255325,38.5466,38.5527,38.5223,38.5466,42978.7234
2016-07-21 11:45:00,63.25,63.28,63.24,63.27,72523.98831873176,38.5405,38.5588,38.5345,38.5527,72523.9883
2016-07-21 11:50:00,63.26,63.28,63.24,63.26,148149.07523293007,38.5466,38.5588,38.5345,38.5466,148149.0752
2016-07-21 11:55:00,63.26,63.3,63.25,63.3,32676.9573077458,38.5466,38.571,38.5405,38.571,32676.9573
2016-07-21 12:00:00,63.3,63.32,63.29,63.3,11966.346822416912,38.571,38.5832,38.5649,38.571,11966.3468
2016-07-21 12:05:00,63.3,63.3,63.28,63.28,14984.00778751217,38.571,38.571,38.5588,38.5588,14984.0078
2016-07-21 12:10:00,63.28,63.33,63.27,63.33,32497.566402447508,38.5588,38.5893,38.5527,38.5893,32497.5664
2016-07-21 12:15:00,63.33,63.33,63.28,63.29,23870.115422055347,38.5893,38.5893,38.5588,38.5649,23870.1154
2016-07-21 12:20:00,63.28,63.28,63.26,63.26,21679.87762480879,38.5588,38.5588,38.5466,38.5466,21679.8776
2016-07-21 12:25:00,63.26,63.28,63.25,63.27,124530.66332916146,38.5466,38.5588,38.5405,38.5527,124530.6633
2016-07-21 12:30:00,63.27,63.27,63.25,63.27,12323.738005840634,38.5527,38.5527,38.5405,38.5527,12323.738
2016-07-21 12:35:00,63.25,63.25,63.22,63.23,17562.23056598526,38.5405,38.5405,38.5223,38.5284,17562.2306
2016-07-21 12:40:00,63.22,63.24,63.21,63.22,9452.092893895147,38.5223,38.5345,38.5162,38.5223,9452.0929
2016-07-21 12:45:00,63.21,63.24,63.21,63.24,10169.656515088303,38.5162,38.5345,38.5162,38.5345,10169.6565
2016-07-21 12:50:00,63.25,63.25,63.23,63.24,12690.863579474344,38.5405,38.5405,38.5284,38.5345,12690.8636
2016-07-21 12:55:00,63.24,63.27,63.24,63.25,14810.1793909053,38.5345,38.5527,38.5345,38.5405,14810.1794
2016-07-21 13:00:00,63.25,63.25,63.22,63.23,18182.45028507857,38.5405,38.5405,38.5223,38.5284,18182.4503
2016-07-21 13:05:00,63.23,63.25,63.23,63.25,27361.98025309415,38.5284,38.5405,38.5284,38.5405,27361.9803
2016-07-21 13:10:00,63.25,63.28,63.24,63.28,7513.558614935337,38.5405,38.5588,38.5345,38.5588,7513.5586
2016-07-21 13:15:00,63.27,63.3,63.26,63.29,16528.99457655403,38.5527,38.571,38.5466,38.5649,16528.9946
2016-07-21 13:20:00,63.29,63.32,63.28,63.3,17998.887498261716,38.5649,38.5832,38.5588,38.571,17998.8875
2016-07-21 13:25:00,63.31,63.33,63.3,63.32,24157.97524683633,38.5771,38.5893,38.571,38.5832,24157.9752
2016-07-21 13:30:00,63.32,63.32,63.27,63.28,14191.350298984844,38.5832,38.5832,38.5527,38.5588,14191.3503
2016-07-21 13:35:00,63.27,63.27,63.21,63.21,12574.050896954528,38.5527,38.5527,38.5162,38.5162,12574.0509
2016-07-21 13:40:00,63.21,63.24,63.2,63.22,11227.92379363093,38.5162,38.5345,38.5101,38.5223,11227.9238
2016-07-21 13:45:00,63.22,63.22,63.19,63.19,15951.88429981922,38.5223,38.5223,38.504,38.504,15951.8843
2016-07-21 13:50:00,63.19,63.2,63.17,63.18,35721.0401891253,38.504,38.5101,38.4918,38.4979,35721.0402
2016-07-21 13:55:00,63.18,63.22,63.14,63.15,35388.68029481296,38.4979,38.5223,38.4735,38.4796,35388.6803
2016-07-21 14:00:00,63.14,63.15,63.11,63.12,10532.61020720345,38.4735,38.4796,38.4552,38.4613,10532.6102
2016-07-21 14:05:00,63.12,63.12,63.07,63.11,23319.427061604787,38.4613,38.4613,38.4309,38.4552,23319.4271
2016-07-21 14:10:00,63.11,63.12,63.08,63.11,37706.855791962174,38.4552,38.4613,38.437,38.4552,37706.8558
2016-07-21 14:15:00,63.1,63.14,63.09,63.14,23247.11444861633,38.4491,38.4735,38.4431,38.4735,23247.1144
2016-07-21 14:20:00,63.14,63.17,63.14,63.17,16554.025865665415,38.4735,38.4918,38.4735,38.4918,16554.0259
2016-07-21 14:25:00,63.17,63.17,63.12,63.14,14217.772215269088,38.4918,38.4918,38.4613,38.4735,14217.7722
2016-07-21 14:30:00,63.14,63.16,63.13,63.14,22248.644138506468,38.4735,38.4857,38.4674,38.4735,22248.6441
2016-07-21 14:35:00,63.14,63.14,63.1,63.12,14849.116951745238,38.4735,38.4735,38.4491,38.4613,14849.117
2016-07-21 14:40:00,63.11,63.12,63.07,63.07,9919.343623974411,38.4552,38.4613,38.4309,38.4309,9919.3436
2016-07-21 14:45:00,63.07,63.07,63.03,63.07,19249.061326658324,38.4309,38.4309,38.4065,38.4309,19249.0613
2016-07-21 14:50:00,63.08,63.1,63.08,63.08,22213.878459185093,38.437,38.4491,38.437,38.437,22213.8785
2016-07-21 14:55:00,63.09,63.09,63.07,63.09,28449.450702266724,38.4431,38.4431,38.4309,38.4431,28449.4507
2016-07-21 15:00:00,63.09,63.09,63.09,63.09,14162.147128354887,38.4431,38.4431,38.4431,38.4431,14162.1471
2016-07-21 15:05:00,63.09,63.09,63.05,63.06,24792.101237658186,38.4431,38.4431,38.4187,38.4248,24792.1012
2016-07-21 15:10:00,63.07,63.1,63.05,63.08,34181.61590877486,38.4309,38.4491,38.4187,38.437,34181.6159
2016-07-21 15:15:00,63.09,63.09,63.07,63.09,20827.4231678487,38.4431,38.4431,38.4309,38.4431,20827.4232
2016-07-21 15:20:00,63.09,63.13,63.08,63.13,21191.7674871367,38.4431,38.4674,38.437,38.4674,21191.7675
2016-07-21 15:25:00,63.13,63.18,63.13,63.17,21291.892643582258,38.4674,38.4979,38.4674,38.4918,21291.8926
2016-07-21 15:30:00,63.17,63.17,63.13,63.17,32377.97246558198,38.4918,38.4918,38.4674,38.4918,32377.9725
2016-07-21 15:35:00,63.17,63.18,63.13,63.14,26439.99443749131,38.4918,38.4979,38.4674,38.4735,26439.9944
2016-07-21 15:40:00,63.14,63.16,63.12,63.14,42419.69128076763,38.4735,38.4857,38.4613,38.4735,42419.6913
2016-07-21 15:45:00,63.14,63.22,63.13,63.17,57074.12042831317,38.4735,38.5223,38.4674,38.4918,57074.1204
2016-07-21 15:50:00,63.17,63.18,63.15,63.17,43340.286469197614,38.4918,38.4979,38.4796,38.4918,43340.2865
2016-07-21 15:55:00,63.17,63.19,63.16,63.18,109264.35822555974,38.4918,38.504,38.4857,38.4979,109264.3582
2016-07-22 09:30:00,63.3,63.5,63.3,63.4,37884.85607008761,38.571,38.6929,38.571,38.6319,37884.8561
2016-07-22 09:35:00,63.4,63.45,63.37,63.4,14342.928660826034,38.6319,38.6624,38.6137,38.6319,14342.9287
2016-07-22 09:40:00,63.42,63.61,63.42,63.58,33064.94228897233,38.6441,38.7599,38.6441,38.7416,33064.9423
2016-07-22 09:45:00,63.58,63.63,63.53,63.59,38584.34153803366,38.7416,38.7721,38.7112,38.7477,38584.3415
2016-07-22 09:50:00,63.58,63.62,63.55,63.6,15584.758726185511,38.7416,38.766,38.7233,38.7538,15584.7587
2016-07-22 09:55:00,63.58,63.6,63.53,63.58,14427.756918370183,38.7416,38.7538,38.7112,38.7416,14427.7569
2016-07-22 10:00:00,63.6,63.64,63.54,63.63,25091.086079822,38.7538,38.7782,38.7173,38.7721,25091.0861
2016-07-22 10:05:00,63.63,63.7,63.61,63.68,55612.57126964261,38.7721,38.8147,38.7599,38.8026,55612.5713
2016-07-22 10:10:00,63.68,63.73,63.65,63.73,27076.90168265888,38.8026,38.833,38.7843,38.833,27076.9017
2016-07-22 10:15:00,63.73,63.76,63.7,63.71,36138.22834098178,38.833,38.8513,38.8147,38.8208,36138.2283
2016-07-22 10:20:00,63.72,63.76,63.72,63.75,12850.785704352664,38.8269,38.8513,38.8269,38.8452,12850.7857
2016-07-22 10:25:00,63.74,63.83,63.74,63.81,25294.117647058825,38.8391,38.894,38.8391,38.8818,25294.1176
2016-07-22 10:30:00,63.81,63.83,63.71,63.76,22255.597274370743,38.8818,38.894,38.8208,38.8513,22255.5973
2016-07-22 10:35:00,63.75,63.76,63.73,63.76,23251.28633013489,38.8452,38.8513,38.833,38.8513,23251.2863
2016-07-22 10:40:00,63.76,63.83,63.76,63.83,21628.42441941316,38.8513,38.894,38.8513,38.894,21628.4244
2016-07-22 10:45:00,63.84,63.94,63.83,63.94,35340.00834376304,38.9001,38.961,38.894,38.961,35340.0083
2016-07-22 10:50:00,63.92,63.93,63.9,63.92,14772.632457238216,38.9488,38.9549,38.9366,38.9488,14772.6325
2016-07-22 10:55:00,63.92,63.97,63.92,63.94,30948.407731887084,38.9488,38.9793,38.9488,38.961,30948.4077
2016-07-22 11:00:00,63.95,63.97,63.89,63.9,36738.97927965513,38.9671,38.9793,38.9305,38.9366,36738.9793
2016-07-22 11:05:00,63.91,63.94,63.88,63.89,31905.15922681129,38.9427,38.961,38.9244,38.9305,31905.1592
2016-07-22 11:10:00,63.9,63.92,63.88,63.9,17993.324989570297,38.9366,38.9488,38.9244,38.9366,17993.325
2016-07-22 11:15:00,63.9,63.92,63.89,63.91,16337.088026700045,38.9366,38.9488,38.9305,38.9427,16337.088
2016-07-22 11:20:00,63.91,63.93,63.91,63.92,22829.92629675984,38.9427,38.9549,38.9427,38.9488,22829.9263
2016-07-22 11:25:00,63.93,64.0,63.93,63.96,42718.67612293144,38.9549,38.9975,38.9549,38.9732,42718.6761
2016-07-22 11:30:00,63.95,64.01,63.95,63.98,54470.86636072869,38.9671,39.0036,38.9671,38.9854,54470.8664
2016-07-22 11:35:00,63.99,64.0,63.97,63.98,16804.33875677931,38.9915,38.9975,38.9793,38.9854,16804.3388
2016-07-22 11:40:00,63.99,64.0,63.97,63.98,26683.354192740928,38.9915,38.9975,38.9793,38.9854,26683.3542
2016-07-22 11:45:00,63.99,64.0,63.99,63.99,27343.90209984704,38.9915,38.9975,38.9915,38.9915,27343.9021
2016-07-22 11:50:00,63.99,64.01,63.99,64.0,71749.40898345155,38.9915,39.0036,38.9915,38.9975,71749.409
2016-07-22 11:55:00,64.0,64.11,63.99,64.09,66426.08816576276,38.9975,39.0646,38.9915,39.0524,66426.0882
2016-07-22 12:00:00,64.1,64.17,64.09,64.14,30265.6097900153,39.0585,39.1011,39.0524,39.0829,30265.6098
2016-07-22 12:05:00,64.14,64.15,64.1,64.11,36077.040745376165,39.0829,39.0889,39.0585,39.0646,36077.0407
2016-07-22 12:10:00,64.11,64.14,64.11,64.13,14487.553886802949,39.0646,39.0829,39.0646,39.0768,14487.5539
2016-07-22 12:15:00,64.12,64.14,64.11,64.14,13191.489361702128,39.0707,39.0829,39.0646,39.0829,13191.4894
2016-07-22 12:20:00,64.14,64.14,64.08,64.1,43099.7079682937,39.0829,39.0829,39.0463,39.0585,43099.708
2016-07-22 12:25:00,64.09,64.13,64.09,64.13,27827.84035600056,39.0524,39.0768,39.0524,39.0768,27827.8404
2016-07-22 12:30:00,64.13,64.14,64.09,64.11,11785.565289945767,39.0768,39.0829,39.0524,39.0646,11785.5653
2016-07-22 12:35:00,64.11,64.14,64.1,64.14,25321.930190515926,39.0646,39.0829,39.0585,39.0829,25321.9302
2016-07-22 12:40:00,64.14,64.19,64.14,64.19,42867.47323042693,39.0829,39.1133,39.0829,39.1133,42867.4732
2016-07-22 12:45:00,64.18,64.27,64.18,64.27,48791.54498678905,39.1072,39.1621,39.1072,39.1621,48791.545
2016-07-22 12:50:00,64.26,64.26,64.23,64.24,25136.97677652621,39.156,39.156,39.1377,39.1438,25136.9768
2016-07-22 12:55:00,64.24,64.27,64.23,64.24,33522.45862884161,39.1438,39.1621,39.1377,39.1438,33522.4586
2016-07-22 13:00:00,64.23,64.23,64.19,64.22,43910.44361006814,39.1377,39.1377,39.1133,39.1316,43910.4436
2016-07-22 13:05:00,64.22,64.32,64.22,64.32,48605.20094562648,39.1316,39.1925,39.1316,39.1925,48605.2009
2016-07-22 13:10:00,64.32,64.36,64.31,64.35,49328.32707551106,39.1925,39.2169,39.1864,39.2108,49328.3271
2016-07-22 13:15:00,64.35,64.42,64.34,64.41,108744.26366291198,39.2108,39.2535,39.2047,39.2474,108744.2637
2016-07-22 13:20:00,64.4,64.49,64.4,64.48,62818.801279377,39.2413,39.2961,39.2413,39.29,62818.8013
2016-07-22 13:25:00,64.47,64.48,64.42,64.48,46129.88457794466,39.2839,39.29,39.2535,39.29,46129.8846
2016-07-22 13:30:00,64.48,64.58,64.47,64.58,52158.2533722709,39.29,39.351,39.2839,39.351,52158.2534
2016-07-22 13:35:00,64.58,64.58,64.44,64.45,99251.84258100404,39.351,39.351,39.2657,39.2717,99251.8426
2016-07-22 13:40:00,64.45,64.52,64.42,64.52,52539.28521763316,39.2717,39.3144,39.2535,39.3144,52539.2852
2016-07-22 13:45:00,64.52,64.6,64.51,64.6,61138.92365456821,39.3144,39.3631,39.3083,39.3631,61138.9237
2016-07-22 13:50:00,64.6,64.64,64.55,64.58,70545.12585175915,39.3631,39.3875,39.3327,39.351,70545.1259
2016-07-22 13:55:00,64.58,64.61,64.54,64.6,59606.45251008205,39.351,39.3692,39.3266,39.3631,59606.4525
2016-07-22 14:00:00,64.6,64.6,64.55,64.59,49094.70171047143,39.3631,39.3631,39.3327,39.3571,49094.7017
2016-07-22 14:05:00,64.58,64.63,64.55,64.57,65736.3370880267,39.351,39.3814,39.3327,39.3449,65736.3371
2016-07-22 14:10:00,64.57,64.6,64.53,64.53,109901.2654707273,39.3449,39.3631,39.3205,39.3205,109901.2655
2016-07-22 14:15:00,64.54,64.61,64.54,64.61,235440.1335002086,39.3266,39.3692,39.3266,39.3692,235440.1335
2016-07-22 14:20:00,64.6,64.71,64.59,64.7,70586.8446669448,39.3631,39.4302,39.3571,39.4241,70586.8447
2016-07-22 14:25:00,64.7,64.73,64.66,64.7,124441.66319009874,39.4241,39.4424,39.3997,39.4241,124441.6632
2016-07-22 14:30:00,64.7,64.71,64.6,64.61,216344.0411625644,39.4241,39.4302,39.3631,39.3692,216344.0412
2016-07-22 14:35:00,64.61,64.74,64.6,64.73,54691.97608121263,39.3692,39.4485,39.3631,39.4424,54691.9761
2016-07-22 14:40:00,64.73,64.77,64.7,64.75,68944.5139758031,39.4424,39.4667,39.4241,39.4545,68944.514
2016-07-22 14:45:00,64.75,64.83,64.75,64.78,85924.07175636213,39.4545,39.5033,39.4545,39.4728,85924.0718
2016-07-22 14:50:00,64.78,64.91,64.78,64.9,64244.19413155333,39.4728,39.552,39.4728,39.546,64244.1941
2016-07-22 14:55:00,64.91,64.91,64.85,64.89,90230.84411069391,39.552,39.552,39.5155,39.5399,90230.8441
2016-07-22 15:00:00,64.88,64.96,64.88,64.96,62799.33249895703,39.5338,39.5825,39.5338,39.5825,62799.3325
2016-07-22 15:05:00,64.96,64.96,64.77,64.79,156761.2293144208,39.5825,39.5825,39.4667,39.4789,156761.2293
2016-07-22 15:10:00,64.79,64.9,64.78,64.87,71533.86177165902,39.4789,39.546,39.4728,39.5277,71533.8618
2016-07-22 15:15:00,64.87,64.88,64.8,64.85,103198.44249756642,39.5277,39.5338,39.485,39.5155,103198.4425
2016-07-22 15:20:00,64.85,64.93,64.85,64.88,97989.15310805176,39.5155,39.5642,39.5155,39.5338,97989.1531
2016-07-22 15:25:00,64.89,64.97,64.88,64.94,84003.61563064942,39.5399,39.5886,39.5338,39.5703,84003.6156
2016-07-22 15:30:00,64.93,64.94,64.88,64.9,121329.43957724934,39.5642,39.5703,39.5338,39.546,121329.4396
2016-07-22 15:35:00,64.89,64.9,64.85,64.86,122579.61340564596,39.5399,39.546,39.5155,39.5216,122579.6134
2016-07-22 15:40:00,64.86,64.86,64.78,64.8,131422.61159783063,39.5216,39.5216,39.4728,39.485,131422.6116
2016-07-22 15:45:00,64.8,64.83,64.79,64.82,144678.0698094841,39.485,39.5033,39.4789,39.4972,144678.0698
2016-07-22 15:50:00,64.82,64.87,64.81,64.86,182137.39396467808,39.4972,39.5277,39.4911,39.5216,182137.394
2016-07-22 15:55:00,64.86,64.86,64.75,64.78,262250.03476567933,39.5216,39.5216,39.4545,39.4728,262250.0348
2016-07-25 09:30:00,64.67,64.91,64.6,64.83,58797.107495480464,39.4058,39.552,39.3631,39.5033,58797.1075
2016-07-25 09:35:00,64.85,64.87,64.55,64.61,35209.28938951468,39.5155,39.5277,39.3327,39.3692,35209.2894
2016-07-25 09:40:00,64.6,64.74,64.57,64.73,60413.016270337925,39.3631,39.4485,39.3449,39.4424,60413.0163
2016-07-25 09:45:00,64.73,64.75,64.65,64.66,21828.67473230428,39.4424,39.4545,39.3936,39.3997,21828.6747
2016-07-25 09:50:00,64.66,64.81,64.66,64.78,44526.49144764289,39.3997,39.4911,39.3997,39.4728,44526.4914
2016-07-25 09:55:00,64.78,64.8,64.68,64.79,38648.31038798499,39.4728,39.485,39.4119,39.4789,38648.3104
2016-07-25 10:00:00,64.8,64.88,64.79,64.86,34205.2565707134,39.485,39.5338,39.4789,39.5216,34205.2566
2016-07-25 10:05:00,64.85,64.86,64.78,64.78,29452.092893895147,39.5155,39.5216,39.4728,39.4728,29452.0929
2016-07-25 10:10:00,64.78,64.83,64.76,64.83,35538.8680294813,39.4728,39.5033,39.4606,39.5033,35538.868
2016-07-25 10:15:00,64.83,64.91,64.81,64.91,30347.65679321374,39.5033,39.552,39.4911,39.552,30347.6568
2016-07-25 10:20:00,64.91,64.94,64.86,64.89,32462.800723126133,39.552,39.5703,39.5216,39.5399,32462.8007
2016-07-25 10:25:00,64.89,64.99,64.87,64.96,37307.745793352806,39.5399,39.6008,39.5277,39.5825,37307.7458
2016-07-25 10:30:00,64.97,64.97,64.84,64.86,27840.35600055625,39.5886,39.5886,39.5094,39.5216,27840.356
2016-07-25 10:35:00,64.86,64.86,64.8,64.81,25825.33722708941,39.5216,39.5216,39.485,39.4911,25825.3372
2016-07-25 10:40:00,64.81,64.86,64.8,64.82,30261.437908496733,39.4911,39.5216,39.485,39.4972,30261.4379
2016-07-25 10:45:00,64.82,64.86,64.81,64.83,16036.712557363371,39.4972,39.5216,39.4911,39.5033,16036.7126
2016-07-25 10:50:00,64.82,64.83,64.8,64.81,21981.64372131832,39.4972,39.5033,39.485,39.4911,21981.6437
2016-07-25 10:55:00,64.81,64.82,64.73,64.73,28064.2469753859,39.4911,39.4972,39.4424,39.4424,28064.247
2016-07-25 11:00:00,64.73,64.77,64.73,64.75,27948.82492003894,39.4424,39.4667,39.4424,39.4545,27948.8249
2016-07-25 11:05:00,64.75,64.75,64.7,64.74,23382.00528438326,39.4545,39.4545,39.4241,39.4485,23382.0053
2016-07-25 11:10:00,64.74,64.81,64.74,64.79,23408.427200667506,39.4485,39.4911,39.4485,39.4789,23408.4272
2016-07-25 11:15:00,64.78,64.8,64.77,64.78,16772.354331803646,39.4728,39.485,39.4667,39.4728,16772.3543
2016-07-25 11:20:00,64.78,64.81,64.75,64.8,20827.4231678487,39.4728,39.4911,39.4545,39.485,20827.4232
2016-07-25 11:25:00,64.8,64.83,64.78,64.82,43867.33416770964,39.485,39.5033,39.4728,39.4972,43867.3342
2016-07-25 11:30:00,64.83,64.84,64.76,64.81,60764.84494507023,39.5033,39.5094,39.4606,39.4911,60764.8449
2016-07-25 11:35:00,64.82,64.83,64.76,64.77,19614.79627311918,39.4972,39.5033,39.4606,39.4667,19614.7963
2016-07-25 11:40:00,64.77,64.81,64.75,64.78,15529.133639271313,39.4667,39.4911,39.4545,39.4728,15529.1336
2016-07-25 11:45:00,64.78,64.8,64.75,64.77,16627.72910582673,39.4728,39.485,39.4545,39.4667,16627.7291
2016-07-25 11:50:00,64.76,64.8,64.75,64.79,16809.90126547073,39.4606,39.485,39.4545,39.4789,16809.9013
2016-07-25 11:55:00,64.79,64.81,64.74,64.75,25319.14893617021,39.4789,39.4911,39.4485,39.4545,25319.1489
2016-07-25 12:00:00,64.75,64.78,64.75,64.78,19051.59226811292,39.4545,39.4728,39.4545,39.4728,19051.5923
2016-07-25 12:05:00,64.78,64.78,64.75,64.77,14055.068836045057,39.4728,39.4728,39.4545,39.4667,14055.0688
2016-07-25 12:10:00,64.78,64.78,64.73,64.73,14124.600194687806,39.4728,39.4728,39.4424,39.4424,14124.6002
2016-07-25 12:15:00,64.73,64.75,64.72,64.73,14526.491447642888,39.4424,39.4545,39.4363,39.4424,14526.4914
2016-07-25 12:20:00,64.73,64.77,64.73,64.73,23397.302183284664,39.4424,39.4667,39.4424,39.4424,23397.3022
2016-07-25 12:25:00,64.73,64.75,64.7,64.75,19955.499930468643,39.4424,39.4545,39.4241,39.4545,19955.4999
2016-07-25 12:30:00,64.75,64.77,64.68,64.68,12336.25365039633,39.4545,39.4667,39.4119,39.4119,12336.2537
2016-07-25 12:35:00,64.68,64.7,64.68,64.69,15789.18092059519,39.4119,39.4241,39.4119,39.418,15789.1809
2016-07-25 12:40:00,64.69,64.72,64.68,64.69,16189.681546377418,39.418,39.4363,39.4119,39.418,16189.6815
2016-07-25 12:45:00,64.69,64.79,64.68,64.78,85933.80614657211,39.418,39.4789,39.4119,39.4728,85933.8061
2016-07-25 12:50:00,64.78,64.86,64.78,64.86,99402.03031567238,39.4728,39.5216,39.4728,39.5216,99402.0303
2016-07-25 12:55:00,64.86,64.86,64.78,64.79,42357.113057989154,39.5216,39.5216,39.4728,39.4789,42357.1131
2016-07-25 13:00:00,64.8,64.82,64.77,64.78,24472.256987901543,39.485,39.4972,39.4667,39.4728,24472.257
2016-07-25 13:05:00,64.78,64.83,64.77,64.82,27812.54345709916,39.4728,39.5033,39.4667,39.4972,27812.5435
2016-07-25 13:10:00,64.82,64.83,64.75,64.75,37882.0748157419,39.4972,39.5033,39.4545,39.4545,37882.0748
2016-07-25 13:15:00,64.75,64.81,64.75,64.81,20165.48463356974,39.4545,39.4911,39.4545,39.4911,20165.4846
2016-07-25 13:20:00,64.81,64.84,64.81,64.83,10282.297316089558,39.4911,39.5094,39.4911,39.5033,10282.2973
2016-07-25 13:25:00,64.84,64.9,64.82,64.88,24034.209428452235,39.5094,39.546,39.4972,39.5338,24034.2094
2016-07-25 13:30:00,64.87,64.88,64.82,64.83,25309.41454596023,39.5277,39.5338,39.4972,39.5033,25309.4145
2016-07-25 13:35:00,64.84,64.86,64.83,64.84,18160.200250312893,39.5094,39.5216,39.5033,39.5094,18160.2003
2016-07-25 13:40:00,64.84,64.87,64.83,64.86,11030.454735085525,39.5094,39.5277,39.5033,39.5216,11030.4547
2016-07-25 13:45:00,64.85,64.86,64.83,64.84,15548.602419691282,39.5155,39.5216,39.5033,39.5094,15548.6024
2016-07-25 13:50:00,64.84,64.91,64.8,64.89,33229.03629536922,39.5094,39.552,39.485,39.5399,33229.0363
2016-07-25 13:55:00,64.88,64.91,64.87,64.9,24806.00750938673,39.5338,39.552,39.5277,39.546,24806.0075
2016-07-25 14:00:00,64.9,64.91,64.88,64.9,18117.090807954388,39.546,39.552,39.5338,39.546,18117.0908
2016-07-25 14:05:00,64.9,64.94,64.88,64.93,23767.209011264084,39.546,39.5703,39.5338,39.5642,23767.209
2016-07-25 14:10:00,64.92,64.93,64.9,64.91,17613.683771380893,39.5581,39.5642,39.546,39.552,17613.6838
2016-07-25 14:15:00,64.91,64.93,64.86,64.86,19625.921290502018,39.552,39.5642,39.5216,39.5216,19625.9213
2016-07-25 14:20:00,64.86,64.88,64.86,64.86,14176.05340008344,39.5216,39.5338,39.5216,39.5216,14176.0534
2016-07-25 14:25:00,64.85,64.87,64.84,64.85,22177.722152690865,39.5155,39.5277,39.5094,39.5155,22177.7222
2016-07-25 14:30:00,64.85,64.89,64.83,64.89,19000.139062717288,39.5155,39.5399,39.5033,39.5399,19000.1391
2016-07-25 14:35:00,64.89,64.9,64.86,64.88,18845.779446530385,39.5399,39.546,39.5216,39.5338,18845.7794
2016-07-25 14:40:00,64.88,64.91,64.88,64.9,23358.36462244473,39.5338,39.552,39.5338,39.546,23358.3646
2016-07-25 14:45:00,64.89,64.91,64.86,64.91,22763.1761924628,39.5399,39.552,39.5216,39.552,22763.1762
2016-07-25 14:50:00,64.92,64.92,64.89,64.91,16968.432763176195,39.5581,39.5581,39.5399,39.552,16968.4328
2016-07-25 14:55:00,64.91,64.93,64.89,64.9,32807.676261994166,39.552,39.5642,39.5399,39.546,32807.6763
2016-07-25 15:00:00,64.89,64.93,64.89,64.91,26185.50966485885,39.5399,39.5642,39.5399,39.552,26185.5097
2016-07-25 15:05:00,64.92,64.92,64.89,64.9,25128.633013489085,39.5581,39.5581,39.5399,39.546,25128.633
2016-07-25 15:10:00,64.91,64.93,64.9,64.91,25686.274509803923,39.552,39.5642,39.546,39.552,25686.2745
2016-07-25 15:15:00,64.91,64.92,64.86,64.86,26687.52607425949,39.552,39.5581,39.5216,39.5216,26687.5261
2016-07-25 15:20:00,64.86,64.91,64.86,64.91,23320.81768877764,39.5216,39.552,39.5216,39.552,23320.8177
2016-07-25 15:25:00,64.91,64.93,64.88,64.92,28798.49812265332,39.552,39.5642,39.5338,39.5581,28798.4981
2016-07-25 15:30:00,64.91,64.99,64.89,64.96,48638.575997775,39.552,39.6008,39.5399,39.5825,48638.576
2016-07-25 15:35:00,64.97,64.98,64.93,64.96,57056.04227506606,39.5886,39.5947,39.5642,39.5825,57056.0423
2016-07-25 15:40:00,64.95,64.96,64.93,64.93,83590.5993603115,39.5764,39.5825,39.5642,39.5642,83590.5994
2016-07-25 15:45:00,64.93,64.98,64.93,64.96,71104.15797524684,39.5642,39.5947,39.5642,39.5825,71104.158
2016-07-25 15:50:00,64.96,64.96,64.91,64.93,81597.83062161035,39.5825,39.5825,39.552,39.5642,81597.8306
2016-07-25 15:55:00,64.93,64.98,64.93,64.97,134856.07008760952,39.5642,39.5947,39.5642,39.5886,134856.0701
2016-07-26 09:30:00,64.27,64.72,64.27,64.53,112639.41037407872,39.1621,39.4363,39.1621,39.3205,112639.4104
2016-07-26 09:35:00,64.53,64.77,64.53,64.63,174381.866221666,39.3205,39.4667,39.3205,39.3814,174381.8662
2016-07-26 09:40:00,64.62,64.73,64.57,64.65,21583.9243498818,39.3753,39.4424,39.3449,39.3936,21583.9243
2016-07-26 09:45:00,64.65,64.75,64.51,64.68,47787.51216798776,39.3936,39.4545,39.3083,39.4119,47787.5122
2016-07-26 09:50:00,64.66,64.73,64.54,64.54,39874.843554443054,39.3997,39.4424,39.3266,39.3266,39874.8436
2016-07-26 09:55:00,64.55,64.78,64.55,64.78,31004.032818801283,39.3327,39.4728,39.3327,39.4728,31004.0328
2016-07-26 10:00:00,64.78,64.81,64.58,64.6,72925.87957168683,39.4728,39.4911,39.351,39.3631,72925.8796
2016-07-26 10:05:00,64.6,64.6,64.48,64.49,48491.16951745238,39.3631,39.3631,39.29,39.2961,48491.1695
2016-07-26 10:10:00,64.47,64.55,64.47,64.52,41722.9870671673,39.2839,39.3327,39.2839,39.3144,41722.9871
2016-07-26 10:15:00,64.5,64.52,64.44,64.46,29511.88986232792,39.3022,39.3144,39.2657,39.2778,29511.8899
2016-07-26 10:20:00,64.45,64.49,64.4,64.46,28836.045056320403,39.2717,39.2961,39.2413,39.2778,28836.0451
2016-07-26 10:25:00,64.47,64.47,64.38,64.38,24228.89723265193,39.2839,39.2839,39.2291,39.2291,24228.8972
2016-07-26 10:30:00,64.37,64.4,64.29,64.34,75519.39924906133,39.223,39.2413,39.1743,39.2047,75519.3992
2016-07-26 10:35:00,64.35,64.41,63.96,64.1,216584.61966346824,39.2108,39.2474,38.9732,39.0585,216584.6197
2016-07-26 10:40:00,64.1,64.36,63.96,64.14,612037.2688082326,39.0585,39.2169,38.9732,39.0829,612037.2688
2016-07-26 10:45:00,64.15,64.48,64.11,64.32,144525.10082047005,39.0889,39.29,39.0646,39.1925,144525.1008
2016-07-26 10:50:00,64.32,64.32,64.11,64.14,134116.2564316507,39.1925,39.1925,39.0646,39.0829,134116.2564
2016-07-26 10:55:00,64.17,64.18,63.96,63.96,86939.22959254624,39.1011,39.1072,38.9732,38.9732,86939.2296
2016-07-26 11:00:00,63.96,64.04,63.91,64.0,63165.06744541789,38.9732,39.0219,38.9427,38.9975,63165.0674
2016-07-26 11:05:00,63.99,64.0,63.93,63.95,42451.67570574329,38.9915,38.9975,38.9549,38.9671,42451.6757
2016-07-26 11:10:00,63.96,63.99,63.91,63.98,45669.58698372966,38.9732,38.9915,38.9427,38.9854,45669.587
2016-07-26 11:15:00,63.97,64.01,63.93,64.01,41635.37755527743,38.9793,39.0036,38.9549,39.0036,41635.3776
2016-07-26 11:20:00,64.0,64.09,63.95,64.04,44423.585036851626,38.9975,39.0524,38.9671,39.0219,44423.585
2016-07-26 11:25:00,64.04,64.09,64.01,64.07,20514.532053956336,39.0219,39.0524,39.0036,39.0402,20514.5321
2016-07-26 11:30:00,64.07,64.11,63.99,63.99,30407.453761646502,39.0402,39.0646,38.9915,38.9915,30407.4538
2016-07-26 11:35:00,63.99,64.04,63.93,63.96,34907.52329300515,38.9915,39.0219,38.9549,38.9732,34907.5233
2016-07-26 11:40:00,63.96,64.04,63.94,64.01,19478.5148101794,38.9732,39.0219,38.961,39.0036,19478.5148
2016-07-26 11:45:00,64.01,64.14,64.01,64.1,22483.66013071896,39.0036,39.0829,39.0036,39.0585,22483.6601
2016-07-26 11:50:00,64.09,64.14,64.09,64.1,21247.3925740509,39.0524,39.0829,39.0524,39.0585,21247.3926
2016-07-26 11:55:00,64.11,64.15,64.09,64.14,17470.449172576835,39.0646,39.0889,39.0524,39.0829,17470.4492
2016-07-26 12:00:00,64.14,64.19,64.0,64.0,45029.89848421639,39.0829,39.1133,38.9975,38.9975,45029.8985
2016-07-26 12:05:00,64.01,64.06,64.01,64.01,40147.40648032263,39.0036,39.0341,39.0036,39.0036,40147.4065
2016-07-26 12:10:00,64.02,64.04,63.98,64.03,29009.87345292728,39.0097,39.0219,38.9854,39.0158,29009.8735
2016-07-26 12:15:00,64.03,64.09,64.02,64.09,30773.18870810736,39.0158,39.0524,39.0097,39.0524,30773.1887
2016-07-26 12:20:00,64.08,64.17,64.08,64.14,41561.67431511612,39.0463,39.1011,39.0463,39.0829,41561.6743
2016-07-26 12:25:00,64.14,64.19,64.09,64.09,41935.7530246141,39.0829,39.1133,39.0524,39.0524,41935.753
2016-07-26 12:30:00,64.09,64.1,64.0,64.02,66961.47962731193,39.0524,39.0585,38.9975,39.0097,66961.4796
2016-07-26 12:35:00,64.02,64.04,63.95,64.03,65082.74231678488,39.0097,39.0219,38.9671,39.0158,65082.7423
2016-07-26 12:40:00,64.04,64.08,64.0,64.05,27367.542761785568,39.0219,39.0463,38.9975,39.028,27367.5428
2016-07-26 12:45:00,64.05,64.05,63.96,64.01,83124.73925740509,39.028,39.028,38.9732,39.0036,83124.7393
2016-07-26 12:50:00,64.01,64.02,63.99,63.99,20468.641357252123,39.0036,39.0097,38.9915,38.9915,20468.6414
2016-07-26 12:55:00,64.01,64.02,63.97,63.97,39154.49867890419,39.0036,39.0097,38.9793,38.9793,39154.4987
2016-07-26 13:00:00,63.97,64.01,63.97,64.01,71286.33013489084,38.9793,39.0036,38.9793,39.0036,71286.3301
2016-07-26 13:05:00,64.01,64.06,63.99,64.06,18745.65429008483,39.0036,39.0341,38.9915,39.0341,18745.6543
2016-07-26 13:10:00,64.06,64.09,64.04,64.08,32838.270059796974,39.0341,39.0524,39.0219,39.0463,32838.2701
2016-07-26 13:15:00,64.09,64.11,64.08,64.09,23547.489917953,39.0524,39.0646,39.0463,39.0524,23547.4899
2016-07-26 13:20:00,64.1,64.1,63.98,63.99,29014.04533444584,39.0585,39.0585,38.9854,38.9915,29014.0453
2016-07-26 13:25:00,63.99,64.02,63.96,63.99,25960.22806285635,38.9915,39.0097,38.9732,38.9915,25960.2281
2016-07-26 13:30:00,63.98,63.99,63.92,63.96,21017.93909052983,38.9854,38.9915,38.9488,38.9732,21017.9391
2016-07-26 13:35:00,63.94,64.01,63.94,64.0,83443.19287998888,38.961,39.0036,38.961,38.9975,83443.1929
2016-07-26 13:40:00,64.01,64.06,64.01,64.04,31009.5953274927,39.0036,39.0341,39.0036,39.0219,31009.5953
2016-07-26 13:45:00,64.03,64.05,64.0,64.03,29758.03087192324,39.0158,39.028,38.9975,39.0158,29758.0309
2016-07-26 13:50:00,64.03,64.05,64.02,64.05,35178.69559171187,39.0158,39.028,39.0097,39.028,35178.6956
2016-07-26 13:55:00,64.07,64.1,64.04,64.1,30285.078570435267,39.0402,39.0585,39.0219,39.0585,30285.0786
2016-07-26 14:00:00,64.09,64.13,64.07,64.07,28987.623418161595,39.0524,39.0768,39.0402,39.0402,28987.6234
2016-07-26 14:05:00,64.07,64.09,64.02,64.03,29680.15575024336,39.0402,39.0524,39.0097,39.0158,29680.1558
2016-07-26 14:10:00,64.04,64.04,64.01,64.04,46961.47962731192,39.0219,39.0219,39.0036,39.0219,46961.4796
2016-07-26 14:15:00,64.04,64.09,64.04,64.08,27596.99624530664,39.0219,39.0524,39.0219,39.0463,27596.9962
2016-07-26 14:20:00,64.09,64.13,64.08,64.11,111937.14365178696,39.0524,39.0768,39.0463,39.0646,111937.1437
2016-07-26 14:25:00,64.11,64.13,64.09,64.09,30997.07968293701,39.0646,39.0768,39.0524,39.0524,30997.0797
2016-07-26 14:30:00,64.09,64.17,64.09,64.13,46755.66680572939,39.0524,39.1011,39.0524,39.0768,46755.6668
2016-07-26 14:35:00,64.14,64.17,64.13,64.14,32508.691419830346,39.0829,39.1011,39.0768,39.0829,32508.6914
2016-07-26 14:40:00,64.15,64.18,64.09,64.11,49662.07759699625,39.0889,39.1072,39.0524,39.0646,49662.0776
2016-07-26 14:45:00,64.11,64.11,64.06,64.08,70043.10944235852,39.0646,39.0646,39.0341,39.0463,70043.1094
2016-07-26 14:50:00,64.08,64.11,64.07,64.08,27425.94910304548,39.0463,39.0646,39.0402,39.0463,27425.9491
2016-07-26 14:55:00,64.07,64.11,64.06,64.08,54767.0699485468,39.0402,39.0646,39.0341,39.0463,54767.0699
2016-07-26 15:00:00,64.09,64.11,64.08,64.11,44843.55444305382,39.0524,39.0646,39.0463,39.0646,44843.5544
2016-07-26 15:05:00,64.11,64.14,64.07,64.13,62130.4408288138,39.0646,39.0829,39.0402,39.0768,62130.4408
2016-07-26 15:10:00,64.13,64.13,64.06,64.1,53856.2091503268,39.0768,39.0768,39.0341,39.0585,53856.2092
2016-07-26 15:15:00,64.1,64.11,64.05,64.05,53483.52106800168,39.0585,39.0646,39.028,39.028,53483.5211
2016-07-26 15:20:00,64.05,64.08,64.04,64.06,46719.51049923516,39.028,39.0463,39.0219,39.0341,46719.5105
2016-07-26 15:25:00,64.06,64.11,64.04,64.1,46537.33833959116,39.0341,39.0646,39.0219,39.0585,46537.3383
2016-07-26 15:30:00,64.1,64.11,64.07,64.09,68653.8728966764,39.0585,39.0646,39.0402,39.0524,68653.8729
2016-07-26 15:35:00,64.09,64.14,64.06,64.14,70592.40717563622,39.0524,39.0829,39.0341,39.0829,70592.4072
2016-07-26 15:40:00,64.14,64.15,64.08,64.12,88862.46697260466,39.0829,39.0889,39.0463,39.0707,88862.467
2016-07-26 15:45:00,64.13,64.17,64.12,64.14,62320.95675149493,39.0768,39.1011,39.0707,39.0829,62320.9568
2016-07-26 15:50:00,64.14,64.14,64.09,64.11,72624.1134751773,39.0829,39.0829,39.0524,39.0646,72624.1135
2016-07-26 15:55:00,64.11,64.2,64.09,64.18,128844.38881935754,39.0646,39.1194,39.0524,39.1072,128844.3888
2016-07-27 09:30:00,64.22,64.5,64.22,64.42,60515.9226811292,39.1316,39.3022,39.1316,39.2535,60515.9227
2016-07-27 09:35:00,64.41,64.47,64.37,64.47,12167.98776248088,39.2474,39.2839,39.223,39.2839,12167.9878
2016-07-27 09:40:00,64.47,64.48,64.29,64.32,84974.2733973022,39.2839,39.29,39.1743,39.1925,84974.2734
2016-07-27 09:45:00,64.34,64.36,64.26,64.32,19549.436795995,39.2047,39.2169,39.156,39.1925,19549.4368
2016-07-27 09:50:00,64.33,64.41,64.32,64.4,25716.86830760673,39.1986,39.2474,39.1925,39.2413,25716.8683
2016-07-27 09:55:00,64.4,64.41,64.31,64.34,24619.66346822417,39.2413,39.2474,39.1864,39.2047,24619.6635
2016-07-27 10:00:00,64.34,64.39,64.3,64.32,31788.34654429148,39.2047,39.2352,39.1803,39.1925,31788.3465
2016-07-27 10:05:00,64.3,64.32,64.2,64.23,24049.50632735364,39.1803,39.1925,39.1194,39.1377,24049.5063
2016-07-27 10:10:00,64.22,64.26,64.19,64.19,22076.206369072454,39.1316,39.156,39.1133,39.1133,22076.2064
2016-07-27 10:15:00,64.2,64.24,64.16,64.17,52329.30051453206,39.1194,39.1438,39.095,39.1011,52329.3005
2016-07-27 10:20:00,64.17,64.22,64.16,64.2,23548.88054512585,39.1011,39.1316,39.095,39.1194,23548.8805
2016-07-27 10:25:00,64.2,64.3,64.19,64.29,30033.37505214852,39.1194,39.1803,39.1133,39.1743,30033.3751
2016-07-27 10:30:00,64.28,64.28,64.14,64.15,73466.83354192741,39.1682,39.1682,39.0829,39.0889,73466.8335
2016-07-27 10:35:00,64.15,64.17,64.1,64.11,26394.103740787097,39.0889,39.1011,39.0585,39.0646,26394.1037
2016-07-27 10:40:00,64.13,64.14,64.06,64.08,47222.91753580865,39.0768,39.0829,39.0341,39.0463,47222.9175
2016-07-27 10:45:00,64.09,64.13,64.06,64.09,17094.979835905993,39.0524,39.0768,39.0341,39.0524,17094.9798
2016-07-27 10:50:00,64.1,64.16,64.1,64.14,22700.597969684328,39.0585,39.095,39.0585,39.0829,22700.598
2016-07-27 10:55:00,64.13,64.15,64.1,64.12,19385.34278959811,39.0768,39.0889,39.0585,39.0707,19385.3428
2016-07-27 11:00:00,64.11,64.19,64.11,64.18,38224.16910026423,39.0646,39.1133,39.0646,39.1072,38224.1691
2016-07-27 11:05:00,64.19,64.2,64.17,64.19,16253.650396328743,39.1133,39.1194,39.1011,39.1133,16253.6504
2016-07-27 11:10:00,64.2,64.22,64.17,64.19,125316.36768182451,39.1194,39.1316,39.1011,39.1133,125316.3677
2016-07-27 11:15:00,64.19,64.19,64.16,64.17,42854.957585871234,39.1133,39.1133,39.095,39.1011,42854.9576
2016-07-27 11:20:00,64.18,64.24,64.18,64.24,31561.67431511612,39.1072,39.1438,39.1072,39.1438,31561.6743
2016-07-27 11:25:00,64.24,64.33,64.24,64.33,23263.80197469059,39.1438,39.1986,39.1438,39.1986,23263.802
2016-07-27 11:30:00,64.33,64.33,64.25,64.27,77875.12167987763,39.1986,39.1986,39.1499,39.1621,77875.1217
2016-07-27 11:35:00,64.27,64.37,64.27,64.32,71636.7681824503,39.1621,39.223,39.1621,39.1925,71636.7682
2016-07-27 11:40:00,64.33,64.37,64.32,64.36,23329.16145181477,39.1986,39.223,39.1925,39.2169,23329.1615
2016-07-27 11:45:00,64.36,64.37,64.33,64.37,51949.65929634265,39.2169,39.223,39.1986,39.223,51949.6593
2016-07-27 11:50:00,64.37,64.42,64.37,64.41,40910.86079822,39.223,39.2535,39.223,39.2474,40910.8608
2016-07-27 11:55:00,64.41,64.48,64.4,64.45,118225.55972743708,39.2474,39.29,39.2413,39.2717,118225.5597
2016-07-27 12:00:00,64.43,64.48,64.4,64.46,97444.0272562926,39.2596,39.29,39.2413,39.2778,97444.0273
2016-07-27 12:05:00,64.47,64.47,64.41,64.44,91453.20539563344,39.2839,39.2839,39.2474,39.2657,91453.2054
2016-07-27 12:10:00,64.44,64.49,64.44,64.45,62251.42539285218,39.2657,39.2961,39.2657,39.2717,62251.4254
2016-07-27 12:15:00,64.45,64.47,64.42,64.47,87302.18328466138,39.2717,39.2839,39.2535,39.2839,87302.1833
2016-07-27 12:20:00,64.47,64.47,64.41,64.43,44648.86663885413,39.2839,39.2839,39.2474,39.2596,44648.8666
2016-07-27 12:25:00,64.42,64.49,64.42,64.47,51595.04936726464,39.2535,39.2961,39.2535,39.2839,51595.0494
2016-07-27 12:30:00,64.46,64.47,64.42,64.46,89741.34334584899,39.2778,39.2839,39.2535,39.2778,89741.3433
2016-07-27 12:35:00,64.45,64.45,64.4,64.45,27619.246280072315,39.2717,39.2717,39.2413,39.2717,27619.2463
2016-07-27 12:40:00,64.46,64.47,64.42,64.45,18005.84063412599,39.2778,39.2839,39.2535,39.2717,18005.8406
2016-07-27 12:45:00,64.45,64.46,64.4,64.44,85038.24224725353,39.2717,39.2778,39.2413,39.2657,85038.2422
2016-07-27 12:50:00,64.42,64.47,64.42,64.44,33776.94340147407,39.2535,39.2839,39.2535,39.2657,33776.9434
2016-07-27 12:55:00,64.44,64.44,64.39,64.44,41106.93922959255,39.2657,39.2657,39.2352,39.2657,41106.9392
2016-07-27 13:00:00,64.44,64.46,64.41,64.46,62981.50465860104,39.2657,39.2778,39.2474,39.2778,62981.5047
2016-07-27 13:05:00,64.46,64.47,64.44,64.45,28955.63899318593,39.2778,39.2839,39.2657,39.2717,28955.639
2016-07-27 13:10:00,64.45,64.45,64.4,64.42,30271.17229870672,39.2717,39.2717,39.2413,39.2535,30271.1723
2016-07-27 13:15:00,64.42,64.47,64.42,64.45,38136.55958837436,39.2535,39.2839,39.2535,39.2717,38136.5596
2016-07-27 13:20:00,64.45,64.47,64.44,64.46,27857.04352663052,39.2717,39.2839,39.2657,39.2778,27857.0435
2016-07-27 13:25:00,64.46,64.5,64.45,64.48,32505.910165484634,39.2778,39.3022,39.2717,39.29,32505.9102
2016-07-27 13:30:00,64.48,64.55,64.46,64.54,54125.990821860665,39.29,39.3327,39.2778,39.3266,54125.9908
2016-07-27 13:35:00,64.53,64.54,64.5,64.53,47973.85620915033,39.3205,39.3266,39.3022,39.3205,47973.8562
2016-07-27 13:40:00,64.53,64.6,64.51,64.59,188770.68557919623,39.3205,39.3631,39.3083,39.3571,188770.6856
2016-07-27 13:45:00,64.59,64.6,64.54,64.55,30308.7192323738,39.3571,39.3631,39.3266,39.3327,30308.7192
2016-07-27 13:50:00,64.55,64.59,64.53,64.53,68400.7787512168,39.3327,39.3571,39.3205,39.3205,68400.7788
2016-07-27 13:55:00,64.52,64.58,64.52,64.54,31072.17355027117,39.3144,39.351,39.3144,39.3266,31072.1736
2016-07-27 14:00:00,64.52,64.55,64.37,64.47,84989.5702962036,39.3144,39.3327,39.223,39.2839,84989.5703
2016-07-27 14:05:00,64.46,64.53,64.42,64.49,33863.16228619107,39.2778,39.3205,39.2535,39.2961,33863.1623
2016-07-27 14:10:00,64.49,64.61,64.46,64.47,62932.83270755111,39.2961,39.3692,39.2778,39.2839,62932.8327
2016-07-27 14:15:00,64.47,64.65,64.47,64.55,82810.45751633987,39.2839,39.3936,39.2839,39.3327,82810.4575
2016-07-27 14:20:00,64.55,64.6,64.54,64.6,33978.58434153804,39.3327,39.3631,39.3266,39.3631,33978.5843
2016-07-27 14:25:00,64.59,64.61,64.54,64.55,52383.5349742734,39.3571,39.3692,39.3266,39.3327,52383.535
2016-07-27 14:30:00,64.55,64.55,64.52,64.55,36829.3700458907,39.3327,39.3327,39.3144,39.3327,36829.37
2016-07-27 14:35:00,64.56,64.58,64.52,64.55,67818.10596579057,39.3388,39.351,39.3144,39.3327,67818.106
2016-07-27 14:40:00,64.54,64.59,64.53,64.58,82877.20762063691,39.3266,39.3571,39.3205,39.351,82877.2076
2016-07-27 14:45:00,64.58,64.58,64.54,64.58,27683.215130023644,39.351,39.351,39.3266,39.351,27683.2151
2016-07-27 14:50:00,64.58,64.58,64.51,64.54,42991.23904881102,39.351,39.351,39.3083,39.3266,42991.239
2016-07-27 14:55:00,64.54,64.58,64.52,64.57,68463.35697399528,39.3266,39.351,39.3144,39.3449,68463.357
2016-07-27 15:00:00,64.56,64.56,64.53,64.55,45219.02377972466,39.3388,39.3388,39.3205,39.3327,45219.0238
2016-07-27 15:05:00,64.54,64.58,64.53,64.55,36350.9942984286,39.3266,39.351,39.3205,39.3327,36350.9943
2016-07-27 15:10:00,64.54,64.58,64.53,64.55,47314.69892921709,39.3266,39.351,39.3205,39.3327,47314.6989
2016-07-27 15:15:00,64.55,64.58,64.55,64.57,44315.11611736894,39.3327,39.351,39.3327,39.3449,44315.1161
2016-07-27 15:20:00,64.57,64.58,64.54,64.55,40368.51620080657,39.3449,39.351,39.3266,39.3327,40368.5162
2016-07-27 15:25:00,64.55,64.58,64.52,64.55,80445.00069531359,39.3327,39.351,39.3144,39.3327,80445.0007
2016-07-27 15:30:00,64.55,64.58,64.53,64.57,85839.24349881797,39.3327,39.351,39.3205,39.3449,85839.2435
2016-07-27 15:35:00,64.57,64.59,64.55,64.56,46047.83757474621,39.3449,39.3571,39.3327,39.3388,46047.8376
2016-07-27 15:40:00,64.55,64.57,64.53,64.55,60198.85968571826,39.3327,39.3449,39.3205,39.3327,60198.8597
2016-07-27 15:45:00,64.54,64.54,64.47,64.52,223896.5373383396,39.3266,39.3266,39.2839,39.3144,223896.5373
2016-07-27 15:50:00,64.51,64.57,64.51,64.55,573146.9892921709,39.3083,39.3449,39.3083,39.3327,573146.9893
2016-07-27 15:55:00,64.54,64.55,64.46,64.53,199595.32749269923,39.3266,39.3327,39.2778,39.3205,199595.3275
2016-07-28 09:30:00,64.5,64.58,64.45,64.57,38153.24711444862,39.3022,39.351,39.2717,39.3449,38153.2471
2016-07-28 09:35:00,64.57,64.59,64.45,64.48,53675.42761785565,39.3449,39.3571,39.2717,39.29,53675.4276
2016-07-28 09:40:00,64.5,64.62,64.47,64.58,45526.3523849256,39.3022,39.3753,39.2839,39.351,45526.3524
2016-07-28 09:45:00,64.55,64.6,64.53,64.59,25591.711862049782,39.3327,39.3631,39.3205,39.3571,25591.7119
2016-07-28 09:50:00,64.58,64.68,64.58,64.67,23063.55166179948,39.351,39.4119,39.351,39.4058,23063.5517
2016-07-28 09:55:00,64.68,64.68,64.6,64.67,38556.52899457656,39.4119,39.4119,39.3631,39.4058,38556.529
2016-07-28 10:00:00,64.67,64.7,64.61,64.64,44598.80406063135,39.4058,39.4241,39.3692,39.3875,44598.8041
2016-07-28 10:05:00,64.63,64.68,64.63,64.65,19803.92156862745,39.3814,39.4119,39.3814,39.3936,19803.9216
2016-07-28 10:10:00,64.65,64.66,64.55,64.56,58552.357113058,39.3936,39.3997,39.3327,39.3388,58552.3571
2016-07-28 10:15:00,64.57,64.58,64.54,64.55,47813.93408427201,39.3449,39.351,39.3266,39.3327,47813.9341
2016-07-28 10:20:00,64.55,64.55,64.52,64.53,47954.38742873036,39.3327,39.3327,39.3144,39.3205,47954.3874
2016-07-28 10:25:00,64.53,64.56,64.52,64.54,43939.6467806981,39.3205,39.3388,39.3144,39.3266,43939.6468
2016-07-28 10:30:00,64.54,64.57,64.53,64.56,67683.21513002364,39.3266,39.3449,39.3205,39.3388,67683.2151
2016-07-28 10:35:00,64.56,64.66,64.55,64.63,55590.32123487694,39.3388,39.3997,39.3327,39.3814,55590.3212
2016-07-28 10:40:00,64.63,64.67,64.6,64.66,68260.32540675845,39.3814,39.4058,39.3631,39.3997,68260.3254
2016-07-28 10:45:00,64.66,64.66,64.61,64.65,105330.27395355306,39.3997,39.3997,39.3692,39.3936,105330.274
2016-07-28 10:50:00,64.65,64.65,64.6,64.6,13835.349742733972,39.3936,39.3936,39.3631,39.3631,13835.3497
2016-07-28 10:55:00,64.6,64.61,64.57,64.58,17844.527882074817,39.3631,39.3692,39.3449,39.351,17844.5279
2016-07-28 11:00:00,64.59,64.6,64.56,64.58,16519.260186344043,39.3571,39.3631,39.3388,39.351,16519.2602
2016-07-28 11:05:00,64.59,64.6,64.57,64.6,14102.350159922124,39.3571,39.3631,39.3449,39.3631,14102.3502
2016-07-28 11:10:00,64.6,64.62,64.56,64.62,21191.7674871367,39.3631,39.3753,39.3388,39.3753,21191.7675
2016-07-28 11:15:00,64.62,64.67,64.62,64.66,46668.05729383953,39.3753,39.4058,39.3753,39.3997,46668.0573
2016-07-28 11:20:00,64.66,64.7,64.65,64.68,37249.3394520929,39.3997,39.4241,39.3936,39.4119,37249.3395
2016-07-28 11:25:00,64.68,64.71,64.67,64.68,17552.496175775275,39.4119,39.4302,39.4058,39.4119,17552.4962
2016-07-28 11:30:00,64.69,64.73,64.67,64.68,68317.3411208455,39.418,39.4424,39.4058,39.4119,68317.3411
2016-07-28 11:35:00,64.68,64.71,64.68,64.7,27768.043387567795,39.4119,39.4302,39.4119,39.4241,27768.0434
2016-07-28 11:40:00,64.7,64.71,64.69,64.7,19237.936309275487,39.4241,39.4302,39.418,39.4241,19237.9363
2016-07-28 11:45:00,64.7,64.79,64.7,64.78,31795.29968015576,39.4241,39.4789,39.4241,39.4728,31795.2997
2016-07-28 11:50:00,64.78,64.82,64.77,64.82,20379.641218189405,39.4728,39.4972,39.4667,39.4972,20379.6412
2016-07-28 11:55:00,64.81,64.83,64.78,64.81,20894.17327214574,39.4911,39.5033,39.4728,39.4911,20894.1733
2016-07-28 12:00:00,64.82,64.88,64.81,64.87,24412.46001946878,39.4972,39.5338,39.4911,39.5277,24412.46
2016-07-28 12:05:00,64.86,64.86,64.82,64.83,14376.303712974552,39.5216,39.5216,39.4972,39.5033,14376.3037
2016-07-28 12:10:00,64.84,64.88,64.83,64.87,17204.839382561535,39.5094,39.5338,39.5033,39.5277,17204.8394
2016-07-28 12:15:00,64.87,64.89,64.87,64.88,11529.689890140457,39.5277,39.5399,39.5277,39.5338,11529.6899
2016-07-28 12:20:00,64.88,64.89,64.84,64.84,16157.697121401754,39.5338,39.5399,39.5094,39.5094,16157.6971
2016-07-28 12:25:00,64.85,64.88,64.83,64.88,14070.365734946465,39.5155,39.5338,39.5033,39.5338,14070.3657
2016-07-28 12:30:00,64.88,64.88,64.86,64.88,8877.76387150605,39.5338,39.5338,39.5216,39.5338,8877.7639
2016-07-28 12:35:00,64.88,64.88,64.83,64.85,12955.082742316788,39.5338,39.5338,39.5033,39.5155,12955.0827
2016-07-28 12:40:00,64.84,64.87,64.83,64.85,12587.957168683077,39.5094,39.5277,39.5033,39.5155,12587.9572
2016-07-28 12:45:00,64.86,64.91,64.85,64.91,13493.255458211655,39.5216,39.552,39.5155,39.552,13493.2555
2016-07-28 12:50:00,64.91,64.96,64.9,64.91,17534.418022528163,39.552,39.5825,39.546,39.552,17534.418
2016-07-28 12:55:00,64.91,64.92,64.9,64.92,17139.479905437354,39.552,39.5581,39.546,39.5581,17139.4799
2016-07-28 13:00:00,64.92,64.94,64.91,64.93,17292.448894451398,39.5581,39.5703,39.552,39.5642,17292.4489
2016-07-28 13:05:00,64.93,64.95,64.92,64.94,13739.396467806982,39.5642,39.5764,39.5581,39.5703,13739.3965
2016-07-28 13:10:00,64.95,64.96,64.93,64.96,14537.616465025729,39.5764,39.5825,39.5642,39.5825,14537.6165
2016-07-28 13:15:00,64.96,64.96,64.93,64.95,12804.89500764845,39.5825,39.5825,39.5642,39.5764,12804.895
2016-07-28 13:20:00,64.95,64.95,64.9,64.93,21540.81490752329,39.5764,39.5764,39.546,39.5642,21540.8149
2016-07-28 13:25:00,64.92,64.96,64.92,64.95,10061.18759560562,39.5581,39.5825,39.5581,39.5764,10061.1876
2016-07-28 13:30:00,64.95,64.95,64.9,64.93,12925.879571686832,39.5764,39.5764,39.546,39.5642,12925.8796
2016-07-28 13:35:00,64.93,64.94,64.91,64.93,11903.768599638435,39.5642,39.5703,39.552,39.5642,11903.7686
2016-07-28 13:40:00,64.94,64.95,64.87,64.88,20139.0627172855,39.5703,39.5764,39.5277,39.5338,20139.0627
2016-07-28 13:45:00,64.88,64.91,64.86,64.9,19592.546238353498,39.5338,39.552,39.5216,39.546,19592.5462
2016-07-28 13:50:00,64.89,64.91,64.88,64.88,18819.357530246143,39.5399,39.552,39.5338,39.5338,18819.3575
2016-07-28 13:55:00,64.87,64.93,64.86,64.93,37516.33986928105,39.5277,39.5642,39.5216,39.5642,37516.3399
2016-07-28 14:00:00,64.93,64.98,64.93,64.96,26371.85370602142,39.5642,39.5947,39.5642,39.5825,26371.8537
2016-07-28 14:05:00,64.96,64.98,64.95,64.98,29413.15533305521,39.5825,39.5947,39.5764,39.5947,29413.1553
2016-07-28 14:10:00,64.98,65.0,64.96,64.99,23939.64678069809,39.5947,39.6069,39.5825,39.6008,23939.6468
2016-07-28 14:15:00,64.99,65.03,64.99,65.0,26099.290780141848,39.6008,39.6252,39.6008,39.6069,26099.2908
2016-07-28 14:20:00,64.99,65.01,64.97,64.99,23817.27158948686,39.6008,39.613,39.5886,39.6008,23817.2716
2016-07-28 14:25:00,64.99,64.99,64.96,64.97,14899.179529968016,39.6008,39.6008,39.5825,39.5886,14899.1795
2016-07-28 14:30:00,64.96,64.99,64.96,64.98,12460.01946878042,39.5825,39.6008,39.5825,39.5947,12460.0195
2016-07-28 14:35:00,64.98,65.04,64.98,65.03,20075.09386733417,39.5947,39.6313,39.5947,39.6252,20075.0939
2016-07-28 14:40:00,65.03,65.04,65.02,65.04,16794.604366569325,39.6252,39.6313,39.6191,39.6313,16794.6044
2016-07-28 14:45:00,65.04,65.06,65.01,65.01,29673.202614379086,39.6313,39.6434,39.613,39.613,29673.2026
2016-07-28 14:50:00,65.01,65.06,65.01,65.04,165419.2740926158,39.613,39.6434,39.613,39.6313,165419.2741
2016-07-28 14:55:00,65.04,65.04,65.01,65.01,61187.59560561814,39.6313,39.6313,39.613,39.613,61187.5956
2016-07-28 15:00:00,65.02,65.06,65.02,65.06,20673.0635516618,39.6191,39.6434,39.6191,39.6434,20673.0636
2016-07-28 15:05:00,65.06,65.09,65.05,65.06,35095.25796134057,39.6434,39.6617,39.6374,39.6434,35095.258
2016-07-28 15:10:00,65.06,65.11,65.06,65.07,36766.791823112224,39.6434,39.6739,39.6434,39.6495,36766.7918
2016-07-28 15:15:00,65.07,65.08,64.97,64.99,68866.63885412322,39.6495,39.6556,39.5886,39.6008,68866.6389
2016-07-28 15:20:00,64.99,65.04,64.99,65.02,32101.237658183843,39.6008,39.6313,39.6008,39.6191,32101.2377
2016-07-28 15:25:00,65.01,65.06,65.01,65.01,33753.30273953553,39.613,39.6434,39.613,39.613,33753.3027
2016-07-28 15:30:00,65.01,65.04,65.0,65.01,28144.90335141149,39.613,39.6313,39.6069,39.613,28144.9034
2016-07-28 15:35:00,65.02,65.03,64.97,64.99,52440.55068836045,39.6191,39.6252,39.5886,39.6008,52440.5507
2016-07-28 15:40:00,65.0,65.08,65.0,65.07,37642.88694201085,39.6069,39.6556,39.6069,39.6495,37642.8869
2016-07-28 15:45:00,65.07,65.09,65.06,65.06,58100.403281880135,39.6495,39.6617,39.6434,39.6434,58100.4033
2016-07-28 15:50:00,65.06,65.06,64.98,64.99,65689.05576414964,39.6434,39.6434,39.5947,39.6008,65689.0558
2016-07-28 15:55:00,64.99,65.01,64.91,64.91,140118.20330969268,39.6008,39.613,39.552,39.552,140118.2033
2016-07-29 09:30:00,64.78,64.98,64.72,64.81,45057.71102767348,39.4728,39.5947,39.4363,39.4911,45057.711
2016-07-29 09:35:00,64.86,64.98,64.84,64.89,27464.886663885416,39.5216,39.5947,39.5094,39.5399,27464.8867
2016-07-29 09:40:00,64.89,64.89,64.78,64.81,29477.124183006537,39.5399,39.5399,39.4728,39.4911,29477.1242
2016-07-29 09:45:00,64.85,64.92,64.72,64.73,47374.495897649846,39.5155,39.5581,39.4363,39.4424,47374.4959
2016-07-29 09:50:00,64.75,64.75,64.49,64.49,51289.11138923655,39.4545,39.4545,39.2961,39.2961,51289.1114
2016-07-29 09:55:00,64.5,64.54,64.35,64.37,41579.75246836324,39.3022,39.3266,39.2108,39.223,41579.7525
2016-07-29 10:00:00,64.37,64.38,64.32,64.35,39851.20289250452,39.223,39.2291,39.1925,39.2108,39851.2029
2016-07-29 10:05:00,64.34,64.36,64.32,64.33,41451.81476846058,39.2047,39.2169,39.1925,39.1986,41451.8148
2016-07-29 10:10:00,64.33,64.36,64.28,64.3,62490.613266583234,39.1986,39.2169,39.1682,39.1803,62490.6133
2016-07-29 10:15:00,64.3,64.31,64.26,64.29,34633.56973995272,39.1803,39.1864,39.156,39.1743,34633.5697
2016-07-29 10:20:00,64.29,64.29,64.26,64.26,30666.110415797528,39.1743,39.1743,39.156,39.156,30666.1104
2016-07-29 10:25:00,64.26,64.36,64.22,64.32,42133.22208315951,39.156,39.2169,39.1316,39.1925,42133.2221
2016-07-29 10:30:00,64.32,64.45,64.32,64.43,21517.17424558476,39.1925,39.2717,39.1925,39.2596,21517.1742
2016-07-29 10:35:00,64.43,64.53,64.43,64.53,8621.888471700739,39.2596,39.3205,39.2596,39.3205,8621.8885
2016-07-29 10:40:00,64.54,64.55,64.5,64.52,19343.62397441246,39.3266,39.3327,39.3022,39.3144,19343.624
2016-07-29 10:45:00,64.52,64.6,64.52,64.6,10089.00013906272,39.3144,39.3631,39.3144,39.3631,10089.0001
2016-07-29 10:50:00,64.6,64.65,64.6,64.62,16435.822555972743,39.3631,39.3936,39.3631,39.3753,16435.8226
2016-07-29 10:55:00,64.63,64.63,64.6,64.61,20026.42191628425,39.3814,39.3814,39.3631,39.3692,20026.4219
2016-07-29 11:00:00,64.61,64.63,64.61,64.63,12294.53483521068,39.3692,39.3814,39.3692,39.3814,12294.5348
2016-07-29 11:05:00,64.63,64.66,64.61,64.64,36879.43262411348,39.3814,39.3997,39.3692,39.3875,36879.4326
2016-07-29 11:10:00,64.64,64.74,64.63,64.68,37209.0112640801,39.3875,39.4485,39.3814,39.4119,37209.0113
2016-07-29 11:15:00,64.69,64.7,64.6,64.6,24157.97524683633,39.418,39.4241,39.3631,39.3631,24157.9752
2016-07-29 11:20:00,64.61,64.63,64.6,64.63,25320.53956334307,39.3692,39.3814,39.3631,39.3814,25320.5396
2016-07-29 11:25:00,64.64,64.65,64.62,64.63,22646.363509942985,39.3875,39.3936,39.3753,39.3814,22646.3635
2016-07-29 11:30:00,64.64,64.65,64.58,64.6,37236.8238075372,39.3875,39.3936,39.351,39.3631,37236.8238
2016-07-29 11:35:00,64.6,64.73,64.6,64.69,18580.16965651509,39.3631,39.4424,39.3631,39.418,18580.1697
2016-07-29 11:40:00,64.7,64.7,64.6,64.61,30578.500903907665,39.4241,39.4241,39.3631,39.3692,30578.5009
2016-07-29 11:45:00,64.61,64.65,64.6,64.6,15086.914198303435,39.3692,39.3936,39.3631,39.3631,15086.9142
2016-07-29 11:50:00,64.61,64.66,64.6,64.64,24972.88277012933,39.3692,39.3997,39.3631,39.3875,24972.8828
2016-07-29 11:55:00,64.64,64.64,64.58,64.59,24879.71074954805,39.3875,39.3875,39.351,39.3571,24879.7107
2016-07-29 12:00:00,64.6,64.65,64.59,64.65,15125.851759143376,39.3631,39.3936,39.3571,39.3936,15125.8518
2016-07-29 12:05:00,64.65,64.67,64.63,64.63,18542.62272284801,39.3936,39.4058,39.3814,39.3814,18542.6227
2016-07-29 12:10:00,64.63,64.65,64.6,64.61,18424.41941315533,39.3814,39.3936,39.3631,39.3692,18424.4194
2016-07-29 12:15:00,64.61,64.63,64.55,64.55,16160.478375747463,39.3692,39.3814,39.3327,39.3327,16160.4784
2016-07-29 12:20:00,64.56,64.56,64.52,64.53,18406.34125990822,39.3388,39.3388,39.3144,39.3205,18406.3413
2016-07-29 12:25:00,64.53,64.54,64.52,64.52,14742.038659435406,39.3205,39.3266,39.3144,39.3144,14742.0387
2016-07-29 12:30:00,64.52,64.58,64.51,64.57,13749.130858016966,39.3144,39.351,39.3083,39.3449,13749.1309
2016-07-29 12:35:00,64.56,64.56,64.48,64.48,28156.02836879433,39.3388,39.3388,39.29,39.29,28156.0284
2016-07-29 12:40:00,64.48,64.5,64.43,64.44,21558.89306077041,39.29,39.3022,39.2596,39.2657,21558.8931
2016-07-29 12:45:00,64.45,64.45,64.39,64.41,14792.101237658186,39.2717,39.2717,39.2352,39.2474,14792.1012
2016-07-29 12:50:00,64.41,64.41,64.36,64.37,24806.00750938673,39.2474,39.2474,39.2169,39.223,24806.0075
2016-07-29 12:55:00,64.38,64.42,64.38,64.4,10034.765679321376,39.2291,39.2535,39.2291,39.2413,10034.7657
2016-07-29 13:00:00,64.4,64.42,64.39,64.4,18054.512585175915,39.2413,39.2535,39.2352,39.2413,18054.5126
2016-07-29 13:05:00,64.42,64.42,64.38,64.39,16624.947851481018,39.2535,39.2535,39.2291,39.2352,16624.9479
2016-07-29 13:10:00,64.39,64.42,64.39,64.42,11230.70504797664,39.2352,39.2535,39.2352,39.2535,11230.705
2016-07-29 13:15:00,64.42,64.42,64.37,64.38,13978.584341538037,39.2535,39.2535,39.223,39.2291,13978.5843
2016-07-29 13:20:00,64.37,64.4,64.37,64.4,14785.14810179391,39.223,39.2413,39.223,39.2413,14785.1481
2016-07-29 13:25:00,64.41,64.43,64.4,64.42,16491.447642886942,39.2474,39.2596,39.2413,39.2535,16491.4476
2016-07-29 13:30:00,64.42,64.42,64.4,64.42,10189.125295508276,39.2535,39.2535,39.2413,39.2535,10189.1253
2016-07-29 13:35:00,64.42,64.42,64.38,64.4,18925.04519538312,39.2535,39.2535,39.2291,39.2413,18925.0452
2016-07-29 13:40:00,64.4,64.4,64.36,64.37,15178.695591711865,39.2413,39.2413,39.2169,39.223,15178.6956
2016-07-29 13:45:00,64.37,64.41,64.36,64.41,13287.44263662912,39.223,39.2474,39.2169,39.2474,13287.4426
2016-07-29 13:50:00,64.41,64.44,64.41,64.43,14078.709497983593,39.2474,39.2657,39.2474,39.2596,14078.7095
2016-07-29 13:55:00,64.42,64.43,64.42,64.42,14255.31914893617,39.2535,39.2596,39.2535,39.2535,14255.3191
2016-07-29 14:00:00,64.42,64.44,64.42,64.42,17937.6999026561,39.2535,39.2657,39.2535,39.2535,17937.6999
2016-07-29 14:05:00,64.42,64.45,64.42,64.45,24341.53803365317,39.2535,39.2717,39.2535,39.2717,24341.538
2016-07-29 14:10:00,64.45,64.45,64.43,64.45,12130.440828813797,39.2717,39.2717,39.2596,39.2717,12130.4408
2016-07-29 14:15:00,64.45,64.47,64.45,64.46,12905.020164094009,39.2717,39.2839,39.2717,39.2778,12905.0202
2016-07-29 14:20:00,64.46,64.51,64.45,64.5,20632.735363649008,39.2778,39.3083,39.2717,39.3022,20632.7354
2016-07-29 14:25:00,64.5,64.53,64.5,64.52,24331.8036434432,39.3022,39.3205,39.3022,39.3144,24331.8036
2016-07-29 14:30:00,64.52,64.53,64.46,64.46,35381.72715894869,39.3144,39.3205,39.2778,39.2778,35381.7272
2016-07-29 14:35:00,64.45,64.46,64.37,64.37,35625.086914198306,39.2717,39.2778,39.223,39.223,35625.0869
2016-07-29 14:40:00,64.38,64.4,64.37,64.4,26006.11875956056,39.2291,39.2413,39.223,39.2413,26006.1188
2016-07-29 14:45:00,64.4,64.4,64.38,64.4,22211.097204839385,39.2413,39.2413,39.2291,39.2413,22211.0972
2016-07-29 14:50:00,64.4,64.42,64.4,64.42,29137.81115282993,39.2413,39.2535,39.2413,39.2535,29137.8112
2016-07-29 14:55:00,64.42,64.42,64.38,64.4,35565.289945765544,39.2535,39.2535,39.2291,39.2413,35565.2899
2016-07-29 15:00:00,64.4,64.41,64.38,64.39,31172.29870671673,39.2413,39.2474,39.2291,39.2352,31172.2987
2016-07-29 15:05:00,64.4,64.4,64.35,64.36,31051.31414267835,39.2413,39.2413,39.2108,39.2169,31051.3141
2016-07-29 15:10:00,64.36,64.4,64.35,64.37,55786.39966624948,39.2169,39.2413,39.2108,39.223,55786.3997
2016-07-29 15:15:00,64.37,64.38,64.35,64.37,34156.584619663474,39.223,39.2291,39.2108,39.223,34156.5846
2016-07-29 15:20:00,64.36,64.39,64.36,64.39,23208.17688777639,39.2169,39.2352,39.2169,39.2352,23208.1769
2016-07-29 15:25:00,64.38,64.42,64.38,64.4,30748.15741899597,39.2291,39.2535,39.2291,39.2413,30748.1574
2016-07-29 15:30:00,64.4,64.42,64.37,64.42,33949.381170908084,39.2413,39.2535,39.223,39.2535,33949.3812
2016-07-29 15:35:00,64.42,64.43,64.37,64.4,65017.38283966069,39.2535,39.2596,39.223,39.2413,65017.3828
2016-07-29 15:40:00,64.4,64.46,64.39,64.42,84640.522875817,39.2413,39.2778,39.2352,39.2535,84640.5229
2016-07-29 15:45:00,64.42,64.47,64.39,64.4,96655.54164928384,39.2535,39.2839,39.2352,39.2413,96655.5416
2016-07-29 15:50:00,64.4,64.45,64.4,64.4,77252.12070643861,39.2413,39.2717,39.2413,39.2413,77252.1207
2016-07-29 15:55:00,64.4,64.4,64.3,64.3,164386.03810318455,39.2413,39.2413,39.1803,39.1803,164386.0381
2016-08-01 09:30:00,64.15,64.32,64.07,64.07,58603.81031845363,39.0889,39.1925,39.0402,39.0402,58603.8103
2016-08-01 09:35:00,64.1,64.26,64.05,64.05,58738.70115422056,39.0585,39.156,39.028,39.028,58738.7012
2016-08-01 09:40:00,64.06,64.27,64.06,64.11,33361.14587679043,39.0341,39.1621,39.0341,39.0646,33361.1459
2016-08-01 09:45:00,64.11,64.2,64.06,64.14,53443.19287998888,39.0646,39.1194,39.0341,39.0829,53443.1929
2016-08-01 09:50:00,64.15,64.45,64.15,64.27,71743.84647476012,39.0889,39.2717,39.0889,39.1621,71743.8465
2016-08-01 09:55:00,64.29,64.42,64.22,64.42,29574.468085106382,39.1743,39.2535,39.1316,39.2535,29574.4681
2016-08-01 10:00:00,64.43,64.45,64.37,64.42,38767.90432485051,39.2596,39.2717,39.223,39.2535,38767.9043
2016-08-01 10:05:00,64.42,64.5,64.38,64.45,45598.664997914064,39.2535,39.3022,39.2291,39.2717,45598.665
2016-08-01 10:10:00,64.45,64.46,64.37,64.42,27574.74621054096,39.2717,39.2778,39.223,39.2535,27574.7462
2016-08-01 10:15:00,64.42,64.58,64.41,64.52,27712.4183006536,39.2535,39.351,39.2474,39.3144,27712.4183
2016-08-01 10:20:00,64.52,64.55,64.49,64.53,27672.090112640803,39.3144,39.3327,39.2961,39.3205,27672.0901
2016-08-01 10:25:00,64.54,64.61,64.53,64.6,46277.291058267285,39.3266,39.3692,39.3205,39.3631,46277.2911
2016-08-01 10:30:00,64.6,64.6,64.48,64.53,25259.351967737453,39.3631,39.3631,39.29,39.3205,25259.352
2016-08-01 10:35:00,64.52,64.58,64.46,64.47,31517.17424558476,39.3144,39.351,39.2778,39.2839,31517.1742
2016-08-01 10:40:00,64.47,64.53,64.47,64.52,28671.95104992352,39.2839,39.3205,39.2839,39.3144,28671.951
2016-08-01 10:45:00,64.53,64.53,64.45,64.52,33973.021832846614,39.3205,39.3205,39.2717,39.3144,33973.0218
2016-08-01 10:50:00,64.53,64.55,64.5,64.54,66695.86983729663,39.3205,39.3327,39.3022,39.3266,66695.8698
2016-08-01 10:55:00,64.55,64.56,64.5,64.54,38741.48240856627,39.3327,39.3388,39.3022,39.3266,38741.4824
2016-08-01 11:00:00,64.52,64.53,64.45,64.51,40710.610485328885,39.3144,39.3205,39.2717,39.3083,40710.6105
2016-08-01 11:05:00,64.5,64.58,64.48,64.58,20517.313308302048,39.3022,39.351,39.29,39.351,20517.3133
2016-08-01 11:10:00,64.59,64.63,64.54,64.63,37986.37185370603,39.3571,39.3814,39.3266,39.3814,37986.3719
2016-08-01 11:15:00,64.63,64.67,64.57,64.59,21175.07996106244,39.3814,39.4058,39.3449,39.3571,21175.08
2016-08-01 11:20:00,64.59,64.6,64.55,64.56,26923.932693644834,39.3571,39.3631,39.3327,39.3388,26923.9327
2016-08-01 11:25:00,64.56,64.59,64.5,64.5,28207.48157418996,39.3388,39.3571,39.3022,39.3022,28207.4816
2016-08-01 11:30:00,64.5,64.55,64.48,64.5,22180.503407036576,39.3022,39.3327,39.29,39.3022,22180.5034
2016-08-01 11:35:00,64.5,64.57,64.49,64.53,17236.8238075372,39.3022,39.3449,39.2961,39.3205,17236.8238
2016-08-01 11:40:00,64.52,64.55,64.49,64.54,17933.528021137536,39.3144,39.3327,39.2961,39.3266,17933.528
2016-08-01 11:45:00,64.54,64.56,64.52,64.55,21963.5655680712,39.3266,39.3388,39.3144,39.3327,21963.5656
2016-08-01 11:50:00,64.54,64.55,64.45,64.45,26481.71325267696,39.3266,39.3327,39.2717,39.2717,26481.7133
2016-08-01 11:55:00,64.45,64.47,64.32,64.33,69015.4359616187,39.2717,39.2839,39.1925,39.1986,69015.436
2016-08-01 12:00:00,64.33,64.36,64.32,64.36,43596.16186900292,39.1986,39.2169,39.1925,39.2169,43596.1619
2016-08-01 12:05:00,64.36,64.36,64.24,64.27,42681.12918926437,39.2169,39.2169,39.1438,39.1621,42681.1292
2016-08-01 12:10:00,64.27,64.27,64.2,64.22,18915.310805173136,39.1621,39.1621,39.1194,39.1316,18915.3108
2016-08-01 12:15:00,64.22,64.24,64.19,64.24,46647.1978862467,39.1316,39.1438,39.1133,39.1438,46647.1979
2016-08-01 12:20:00,64.24,64.24,64.08,64.08,66230.00973439022,39.1438,39.1438,39.0463,39.0463,66230.0097
2016-08-01 12:25:00,64.07,64.19,64.06,64.19,28930.60770407454,39.0402,39.1133,39.0341,39.1133,28930.6077
2016-08-01 12:30:00,64.19,64.2,64.17,64.19,16848.838826310668,39.1133,39.1194,39.1011,39.1133,16848.8388
2016-08-01 12:35:00,64.2,64.23,64.2,64.23,27834.79349186483,39.1194,39.1377,39.1194,39.1377,27834.7935
2016-08-01 12:40:00,64.23,64.27,64.23,64.24,20944.23585036852,39.1377,39.1621,39.1377,39.1438,20944.2359
2016-08-01 12:45:00,64.24,64.29,64.22,64.28,18228.340981782785,39.1438,39.1743,39.1316,39.1682,18228.341
2016-08-01 12:50:00,64.29,64.29,64.21,64.22,62087.3313864553,39.1743,39.1743,39.1255,39.1316,62087.3314
2016-08-01 12:55:00,64.22,64.24,64.22,64.24,13115.004867195106,39.1316,39.1438,39.1316,39.1438,13115.0049
2016-08-01 13:00:00,64.24,64.28,64.22,64.23,28799.888749826176,39.1438,39.1682,39.1316,39.1377,28799.8887
2016-08-01 13:05:00,64.23,64.25,64.21,64.24,16716.729244889448,39.1377,39.1499,39.1255,39.1438,16716.7292
2016-08-01 13:10:00,64.24,64.28,64.24,64.27,28142.122097065778,39.1438,39.1682,39.1438,39.1621,28142.1221
2016-08-01 13:15:00,64.26,64.26,64.23,64.24,21653.455708524547,39.156,39.156,39.1377,39.1438,21653.4557
2016-08-01 13:20:00,64.25,64.35,64.25,64.27,37261.85509664859,39.1499,39.2108,39.1499,39.1621,37261.8551
2016-08-01 13:25:00,64.27,64.28,64.23,64.25,29801.140314281743,39.1621,39.1682,39.1377,39.1499,29801.1403
2016-08-01 13:30:00,64.27,64.29,64.24,64.26,15306.63329161452,39.1621,39.1743,39.1438,39.156,15306.6333
2016-08-01 13:35:00,64.25,64.29,64.24,64.24,20411.62564316507,39.1499,39.1743,39.1438,39.1438,20411.6256
2016-08-01 13:40:00,64.24,64.28,64.21,64.27,23290.22389097483,39.1438,39.1682,39.1255,39.1621,23290.2239
2016-08-01 13:45:00,64.27,64.27,64.22,64.25,14456.96008900014,39.1621,39.1621,39.1316,39.1499,14456.9601
2016-08-01 13:50:00,64.26,64.27,64.19,64.2,28888.88888888889,39.156,39.1621,39.1133,39.1194,28888.8889
2016-08-01 13:55:00,64.2,64.32,64.2,64.32,28402.16937838965,39.1194,39.1925,39.1194,39.1925,28402.1694
2016-08-01 14:00:00,64.32,64.36,64.31,64.32,36303.71297455153,39.1925,39.2169,39.1864,39.1925,36303.713
2016-08-01 14:05:00,64.32,64.35,64.31,64.32,42567.097761090256,39.1925,39.2108,39.1864,39.1925,42567.0978
2016-08-01 14:10:00,64.32,64.33,64.24,64.31,38418.85690446392,39.1925,39.1986,39.1438,39.1864,38418.8569
2016-08-01 14:15:00,64.31,64.33,64.24,64.29,43210.9581421221,39.1864,39.1986,39.1438,39.1743,43210.9581
2016-08-01 14:20:00,64.28,64.35,64.27,64.31,30365.734946460856,39.1682,39.2108,39.1621,39.1864,30365.7349
2016-08-01 14:25:00,64.3,64.34,64.24,64.26,33402.86469197609,39.1803,39.2047,39.1438,39.156,33402.8647
2016-08-01 14:30:00,64.25,64.28,64.23,64.24,23265.192601863444,39.1499,39.1682,39.1377,39.1438,23265.1926
2016-08-01 14:35:00,64.24,64.28,64.22,64.27,24002.22500347657,39.1438,39.1682,39.1316,39.1621,24002.225
2016-08-01 14:40:00,64.27,64.3,64.24,64.3,40561.81337783341,39.1621,39.1803,39.1438,39.1803,40561.8134
2016-08-01 14:45:00,64.29,64.31,64.28,64.3,32240.30037546933,39.1743,39.1864,39.1682,39.1803,32240.3004
2016-08-01 14:50:00,64.31,64.34,64.29,64.32,27261.85509664859,39.1864,39.2047,39.1743,39.1925,27261.8551
2016-08-01 14:55:00,64.32,64.33,64.29,64.32,21017.93909052983,39.1925,39.1986,39.1743,39.1925,21017.9391
2016-08-01 15:00:00,64.32,64.35,64.31,64.34,28258.9347795856,39.1925,39.2108,39.1864,39.2047,28258.9348
2016-08-01 15:05:00,64.33,64.34,64.29,64.29,25748.8527325824,39.1986,39.2047,39.1743,39.1743,25748.8527
2016-08-01 15:10:00,64.29,64.39,64.29,64.32,53569.73995271868,39.1743,39.2352,39.1743,39.1925,53569.74
2016-08-01 15:15:00,64.32,64.32,64.26,64.28,34641.91350298985,39.1925,39.1925,39.156,39.1682,34641.9135
2016-08-01 15:20:00,64.27,64.31,64.24,64.29,51290.5020164094,39.1621,39.1864,39.1438,39.1743,51290.502
2016-08-01 15:25:00,64.29,64.34,64.28,64.31,43906.27172854958,39.1743,39.2047,39.1682,39.1864,43906.2717
2016-08-01 15:30:00,64.3,64.37,64.3,64.32,40979.00152968989,39.1803,39.223,39.1803,39.1925,40979.0015
2016-08-01 15:35:00,64.32,64.36,64.3,64.34,47150.6049228202,39.1925,39.2169,39.1803,39.2047,47150.6049
2016-08-01 15:40:00,64.33,64.35,64.29,64.33,55634.821304408295,39.1986,39.2108,39.1743,39.1986,55634.8213
2016-08-01 15:45:00,64.34,64.35,64.26,64.27,84206.64719788625,39.2047,39.2108,39.156,39.1621,84206.6472
2016-08-01 15:50:00,64.27,64.27,64.23,64.24,70379.64121818941,39.1621,39.1621,39.1377,39.1438,70379.6412
2016-08-01 15:55:00,64.24,64.3,64.21,64.29,116134.05645946325,39.1438,39.1803,39.1255,39.1743,116134.0565
2016-08-02 09:30:00,64.22,64.26,63.85,63.91,64448.61632596301,39.1316,39.156,38.9061,38.9427,64448.6163
2016-08-02 09:35:00,63.91,63.94,63.73,63.81,41969.12807676262,38.9427,38.961,38.833,38.8818,41969.1281
2016-08-02 09:40:00,63.81,63.88,63.76,63.84,30739.81365595884,38.8818,38.9244,38.8513,38.9001,30739.8137
2016-08-02 09:45:00,63.84,63.87,63.63,63.67,82355.7224308163,38.9001,38.9183,38.7721,38.7965,82355.7224
2016-08-02 09:50:00,63.65,63.76,63.63,63.76,35486.02419691281,38.7843,38.8513,38.7721,38.8513,35486.0242
2016-08-02 09:55:00,63.76,63.83,63.72,63.73,44808.788763732446,38.8513,38.894,38.8269,38.833,44808.7888
2016-08-02 10:00:00,63.73,63.73,63.6,63.6,17570.57432902239,38.833,38.833,38.7538,38.7538,17570.5743
2016-08-02 10:05:00,63.6,63.6,63.56,63.58,20627.17285495759,38.7538,38.7538,38.7294,38.7416,20627.1729
2016-08-02 10:10:00,63.58,63.58,63.5,63.56,38537.06021415659,38.7416,38.7416,38.6929,38.7294,38537.0602
2016-08-02 10:15:00,63.55,63.55,63.4,63.43,42601.86344041163,38.7233,38.7233,38.6319,38.6502,42601.8634
2016-08-02 10:20:00,63.42,63.58,63.42,63.57,28755.38868029481,38.6441,38.7416,38.6441,38.7355,28755.3887
2016-08-02 10:25:00,63.57,63.57,63.35,63.36,36114.58767904325,38.7355,38.7355,38.6015,38.6076,36114.5877
2016-08-02 10:30:00,63.37,63.44,63.3,63.3,47937.6999026561,38.6137,38.6563,38.571,38.571,47937.6999
2016-08-02 10:35:00,63.31,63.32,63.22,63.25,55174.5237101933,38.5771,38.5832,38.5223,38.5405,55174.5237
2016-08-02 10:40:00,63.26,63.26,63.14,63.17,48610.7634543179,38.5466,38.5466,38.4735,38.4918,48610.7635
2016-08-02 10:45:00,63.15,63.22,63.11,63.11,53014.87971074956,38.4796,38.5223,38.4552,38.4552,53014.8797
2016-08-02 10:50:00,63.12,63.14,63.05,63.08,55531.914893617024,38.4613,38.4735,38.4187,38.437,55531.9149
2016-08-02 10:55:00,63.09,63.12,63.05,63.05,42159.64399944375,38.4431,38.4613,38.4187,38.4187,42159.644
2016-08-02 11:00:00,63.06,63.24,63.06,63.22,59954.109303295794,38.4248,38.5345,38.4248,38.5223,59954.1093
2016-08-02 11:05:00,63.22,63.29,63.19,63.26,51515.78361841191,38.5223,38.5649,38.504,38.5466,51515.7836
2016-08-02 11:10:00,63.27,63.29,63.22,63.28,43640.661938534286,38.5527,38.5649,38.5223,38.5588,43640.6619
2016-08-02 11:15:00,63.29,63.29,63.19,63.22,37382.83966068697,38.5649,38.5649,38.504,38.5223,37382.8397
2016-08-02 11:20:00,63.22,63.32,63.2,63.3,25965.79057154777,38.5223,38.5832,38.5101,38.571,25965.7906
2016-08-02 11:25:00,63.3,63.42,63.3,63.35,36388.54123209568,38.571,38.6441,38.571,38.6015,36388.5412
2016-08-02 11:30:00,63.35,63.37,63.3,63.37,81778.6121540815,38.6015,38.6137,38.571,38.6137,81778.6122
2016-08-02 11:35:00,63.36,63.37,63.28,63.3,30165.484633569744,38.6076,38.6137,38.5588,38.571,30165.4846
2016-08-02 11:40:00,63.3,63.33,63.28,63.31,35397.024057850096,38.571,38.5893,38.5588,38.5771,35397.0241
2016-08-02 11:45:00,63.3,63.33,63.24,63.33,24103.740787094983,38.571,38.5893,38.5345,38.5893,24103.7408
2016-08-02 11:50:00,63.34,63.34,63.24,63.31,24659.991656236965,38.5954,38.5954,38.5345,38.5771,24659.9917
2016-08-02 11:55:00,63.3,63.31,63.23,63.24,29674.593241551946,38.571,38.5771,38.5284,38.5345,29674.5932
2016-08-02 12:00:00,63.24,63.31,63.24,63.27,31756.36211931581,38.5345,38.5771,38.5345,38.5527,31756.3621
2016-08-02 12:05:00,63.27,63.32,63.22,63.32,24291.4754554304,38.5527,38.5832,38.5223,38.5832,24291.4755
2016-08-02 12:10:00,63.32,63.39,63.31,63.39,16566.541510221112,38.5832,38.6259,38.5771,38.6259,16566.5415
2016-08-02 12:15:00,63.4,63.42,63.35,63.42,22010.84689194827,38.6319,38.6441,38.6015,38.6441,22010.8469
2016-08-02 12:20:00,63.42,63.45,63.42,63.45,19219.85815602837,38.6441,38.6624,38.6441,38.6624,19219.8582
2016-08-02 12:25:00,63.45,63.5,63.44,63.5,14384.647476011682,38.6624,38.6929,38.6563,38.6929,14384.6475
2016-08-02 12:30:00,63.5,63.5,63.38,63.38,13738.005840634129,38.6929,38.6929,38.6198,38.6198,13738.0058
2016-08-02 12:35:00,63.39,63.42,63.36,63.36,10983.173411208456,38.6259,38.6441,38.6076,38.6076,10983.1734
2016-08-02 12:40:00,63.36,63.43,63.35,63.42,15607.00876095119,38.6076,38.6502,38.6015,38.6441,15607.0088
2016-08-02 12:45:00,63.42,63.43,63.38,63.4,24942.28897232652,38.6441,38.6502,38.6198,38.6319,24942.289
2016-08-02 12:50:00,63.4,63.47,63.38,63.42,27663.74634960368,38.6319,38.6746,38.6198,38.6441,27663.7463
2016-08-02 12:55:00,63.43,63.43,63.35,63.37,21244.61131970519,38.6502,38.6502,38.6015,38.6137,21244.6113
2016-08-02 13:00:00,63.37,63.41,63.37,63.38,33953.55305242665,38.6137,38.638,38.6137,38.6198,33953.5531
2016-08-02 13:05:00,63.36,63.4,63.36,63.38,16043.665693227647,38.6076,38.6319,38.6076,38.6198,16043.6657
2016-08-02 13:10:00,63.37,63.41,63.33,63.34,21853.70602141566,38.6137,38.638,38.5893,38.5954,21853.706
2016-08-02 13:15:00,63.34,63.4,63.34,63.4,22494.7851481018,38.5954,38.6319,38.5954,38.6319,22494.7851
2016-08-02 13:20:00,63.4,63.42,63.35,63.36,22963.42650535392,38.6319,38.6441,38.6015,38.6076,22963.4265
2016-08-02 13:25:00,63.37,63.45,63.37,63.45,17966.903073286052,38.6137,38.6624,38.6137,38.6624,17966.9031
2016-08-02 13:30:00,63.45,63.45,63.37,63.4,16830.760673063553,38.6624,38.6624,38.6137,38.6319,16830.7607
2016-08-02 13:35:00,63.4,63.45,63.4,63.4,17795.855931024893,38.6319,38.6624,38.6319,38.6319,17795.8559
2016-08-02 13:40:00,63.41,63.42,63.34,63.42,17845.918509247673,38.638,38.6441,38.5954,38.6441,17845.9185
2016-08-02 13:45:00,63.42,63.45,63.42,63.42,8884.717007370326,38.6441,38.6624,38.6441,38.6441,8884.717
2016-08-02 13:50:00,63.43,63.45,63.42,63.45,27563.62119315812,38.6502,38.6624,38.6441,38.6624,27563.6212
2016-08-02 13:55:00,63.45,63.45,63.37,63.38,26656.93227645669,38.6624,38.6624,38.6137,38.6198,26656.9323
2016-08-02 14:00:00,63.38,63.43,63.37,63.42,33981.36559588375,38.6198,38.6502,38.6137,38.6441,33981.3656
2016-08-02 14:05:00,63.42,63.55,63.4,63.54,27794.46530385204,38.6441,38.7233,38.6319,38.7173,27794.4653
2016-08-02 14:10:00,63.53,63.56,63.51,63.55,23269.364483382007,38.7112,38.7294,38.699,38.7233,23269.3645
2016-08-02 14:15:00,63.55,63.55,63.5,63.53,18108.74704491725,38.7233,38.7233,38.6929,38.7112,18108.747
2016-08-02 14:20:00,63.53,63.57,63.48,63.55,23489.08357669309,38.7112,38.7355,38.6807,38.7233,23489.0836
2016-08-02 14:25:00,63.55,63.61,63.55,63.58,29915.17174245585,38.7233,38.7599,38.7233,38.7416,29915.1717
2016-08-02 14:30:00,63.57,63.62,63.55,63.58,28537.060214156587,38.7355,38.766,38.7233,38.7416,28537.0602
2016-08-02 14:35:00,63.58,63.59,63.55,63.55,19902.656097900155,38.7416,38.7477,38.7233,38.7233,19902.6561
2016-08-02 14:40:00,63.56,63.66,63.56,63.66,23130.301766096512,38.7294,38.7904,38.7294,38.7904,23130.3018
2016-08-02 14:45:00,63.67,63.68,63.62,63.64,24568.21026282854,38.7965,38.8026,38.766,38.7782,24568.2103
2016-08-02 14:50:00,63.63,63.66,63.57,63.57,26992.07342511473,38.7721,38.7904,38.7355,38.7355,26992.0734
2016-08-02 14:55:00,63.58,63.63,63.56,63.59,24929.77332777083,38.7416,38.7721,38.7294,38.7477,24929.7733
2016-08-02 15:00:00,63.6,63.68,63.59,63.68,31912.11236267557,38.7538,38.8026,38.7477,38.8026,31912.1124
2016-08-02 15:05:00,63.68,63.68,63.62,63.65,28659.43540536782,38.8026,38.8026,38.766,38.7843,28659.4354
2016-08-02 15:10:00,63.65,63.65,63.59,63.62,30737.03240161313,38.7843,38.7843,38.7477,38.766,30737.0324
2016-08-02 15:15:00,63.62,63.64,63.58,63.6,41572.79933249896,38.766,38.7782,38.7416,38.7538,41572.7993
2016-08-02 15:20:00,63.6,63.61,63.58,63.61,32618.550966485887,38.7538,38.7599,38.7416,38.7599,32618.551
2016-08-02 15:25:00,63.61,63.63,63.57,63.58,43110.83298567654,38.7599,38.7721,38.7355,38.7416,43110.833
2016-08-02 15:30:00,63.58,63.58,63.55,63.58,49367.264636351,38.7416,38.7416,38.7233,38.7416,49367.2646
2016-08-02 15:35:00,63.58,63.62,63.56,63.6,53205.39563343068,38.7416,38.766,38.7294,38.7538,53205.3956
2016-08-02 15:40:00,63.6,63.61,63.53,63.6,65196.77374495898,38.7538,38.7599,38.7112,38.7538,65196.7737
2016-08-02 15:45:00,63.6,63.63,63.54,63.55,58603.81031845363,38.7538,38.7721,38.7173,38.7233,58603.8103
2016-08-02 15:50:00,63.55,63.55,63.51,63.53,74219.16284244195,38.7233,38.7233,38.699,38.7112,74219.1628
2016-08-02 15:55:00,63.53,63.55,63.47,63.5,118208.87220136284,38.7112,38.7233,38.6746,38.6929,118208.8722
2016-08-03 09:30:00,63.42,63.5,63.35,63.47,46204.97844527882,38.6441,38.6929,38.6015,38.6746,46204.9784
2016-08-03 09:35:00,63.45,63.45,63.17,63.27,37268.80823251286,38.6624,38.6624,38.4918,38.5527,37268.8082
2016-08-03 09:40:00,63.28,63.47,63.26,63.47,25811.43095536087,38.5588,38.6746,38.5466,38.6746,25811.431
2016-08-03 09:45:00,63.46,63.56,63.45,63.54,24533.444583507164,38.6685,38.7294,38.6624,38.7173,24533.4446
2016-08-03 09:50:00,63.52,63.56,63.35,63.35,26267.556668057296,38.7051,38.7294,38.6015,38.6015,26267.5567
2016-08-03 09:55:00,63.35,63.37,63.17,63.17,37537.19927687387,38.6015,38.6137,38.4918,38.4918,37537.1993
2016-08-03 10:00:00,63.17,63.27,63.13,63.25,36077.040745376165,38.4918,38.5527,38.4674,38.5405,36077.0407
2016-08-03 10:05:00,63.27,63.3,63.13,63.19,53738.00584063413,38.5527,38.571,38.4674,38.504,53738.0058
2016-08-03 10:10:00,63.19,63.3,63.17,63.25,26327.353636490057,38.504,38.571,38.4918,38.5405,26327.3536
2016-08-03 10:15:00,63.26,63.27,63.19,63.2,20534.000834376304,38.5466,38.5527,38.504,38.5101,20534.0008
2016-08-03 10:20:00,63.22,63.24,63.18,63.19,30076.484494507025,38.5223,38.5345,38.4979,38.504,30076.4845
2016-08-03 10:25:00,63.18,63.24,63.16,63.17,40426.92254206647,38.4979,38.5345,38.4857,38.4918,40426.9225
2016-08-03 10:30:00,63.16,63.22,63.12,63.21,36178.55652899458,38.4857,38.5223,38.4613,38.5162,36178.5565
2016-08-03 10:35:00,63.22,63.28,63.22,63.28,11984.424975664026,38.5223,38.5588,38.5223,38.5588,11984.425
2016-08-03 10:40:00,63.29,63.37,63.29,63.35,13572.521207064388,38.5649,38.6137,38.5649,38.6015,13572.5212
2016-08-03 10:45:00,63.35,63.37,63.33,63.33,18356.27868168544,38.6015,38.6137,38.5893,38.5893,18356.2787
2016-08-03 10:50:00,63.34,63.38,63.31,63.32,20577.11027673481,38.5954,38.6198,38.5771,38.5832,20577.1103
2016-08-03 10:55:00,63.32,63.34,63.31,63.31,15288.555138367405,38.5832,38.5954,38.5771,38.5771,15288.5551
2016-08-03 11:00:00,63.33,63.37,63.32,63.35,30514.532053956336,38.5893,38.6137,38.5832,38.6015,30514.5321
2016-08-03 11:05:00,63.35,63.36,63.33,63.35,32816.02002503129,38.6015,38.6076,38.5893,38.6015,32816.02
2016-08-03 11:10:00,63.35,63.35,63.31,63.35,54424.97566402448,38.6015,38.6015,38.5771,38.6015,54424.9757
2016-08-03 11:15:00,63.35,63.37,63.32,63.32,20173.82839660687,38.6015,38.6137,38.5832,38.5832,20173.8284
2016-08-03 11:20:00,63.32,63.35,63.3,63.31,28649.70101515784,38.5832,38.6015,38.571,38.5771,28649.701
2016-08-03 11:25:00,63.32,63.32,63.26,63.3,24858.851341955226,38.5832,38.5832,38.5466,38.571,24858.8513
2016-08-03 11:30:00,63.29,63.32,63.24,63.24,20974.82964817133,38.5649,38.5832,38.5345,38.5345,20974.8296
2016-08-03 11:35:00,63.24,63.3,63.22,63.3,28125.43457099152,38.5345,38.571,38.5223,38.571,28125.4346
2016-08-03 11:40:00,63.3,63.3,63.23,63.25,18356.27868168544,38.571,38.571,38.5284,38.5405,18356.2787
2016-08-03 11:45:00,63.25,63.29,63.19,63.27,82265.33166458074,38.5405,38.5649,38.504,38.5527,82265.3317
2016-08-03 11:50:00,63.27,63.3,63.26,63.26,23223.4737866778,38.5527,38.571,38.5466,38.5466,23223.4738
2016-08-03 11:55:00,63.26,63.3,63.26,63.27,22943.957724933945,38.5466,38.571,38.5466,38.5527,22943.9577
2016-08-03 12:00:00,63.27,63.3,63.25,63.28,29146.154915867057,38.5527,38.571,38.5405,38.5588,29146.1549
2016-08-03 12:05:00,63.27,63.28,63.23,63.26,17858.434153803366,38.5527,38.5588,38.5284,38.5466,17858.4342
2016-08-03 12:10:00,63.27,63.29,63.27,63.27,19481.296064525104,38.5527,38.5649,38.5527,38.5527,19481.2961
2016-08-03 12:15:00,63.27,63.28,63.25,63.27,35310.805173133085,38.5527,38.5588,38.5405,38.5527,35310.8052
2016-08-03 12:20:00,63.26,63.29,63.25,63.29,23993.88124043944,38.5466,38.5649,38.5405,38.5649,23993.8812
2016-08-03 12:25:00,63.28,63.28,63.25,63.26,16146.572104018916,38.5588,38.5588,38.5405,38.5466,16146.5721
2016-08-03 12:30:00,63.26,63.29,63.26,63.27,16630.51036017244,38.5466,38.5649,38.5466,38.5527,16630.5104
2016-08-03 12:35:00,63.26,63.29,63.24,63.27,23775.552774301214,38.5466,38.5649,38.5345,38.5527,23775.5528
2016-08-03 12:40:00,63.27,63.29,63.24,63.25,50075.09386733417,38.5527,38.5649,38.5345,38.5405,50075.0939
2016-08-03 12:45:00,63.25,63.26,63.18,63.24,48623.2790988736,38.5405,38.5466,38.4979,38.5345,48623.2791
2016-08-03 12:50:00,63.24,63.27,63.24,63.24,17544.152412738145,38.5345,38.5527,38.5345,38.5345,17544.1524
2016-08-03 12:55:00,63.24,63.27,63.21,63.27,23358.36462244473,38.5345,38.5527,38.5162,38.5527,23358.3646
2016-08-03 13:00:00,63.27,63.29,63.25,63.26,24487.55388680295,38.5527,38.5649,38.5405,38.5466,24487.5539
2016-08-03 13:05:00,63.27,63.3,63.25,63.25,25634.82130440829,38.5527,38.571,38.5405,38.5405,25634.8213
2016-08-03 13:10:00,63.26,63.3,63.26,63.3,17387.011542205535,38.5466,38.571,38.5466,38.571,17387.0115
2016-08-03 13:15:00,63.3,63.3,63.26,63.26,24210.819079404813,38.571,38.571,38.5466,38.5466,24210.8191
2016-08-03 13:20:00,63.27,63.3,63.27,63.3,7808.371575580588,38.5527,38.571,38.5527,38.571,7808.3716
2016-08-03 13:25:00,63.3,63.31,63.27,63.3,25353.914615491587,38.571,38.5771,38.5527,38.571,25353.9146
2016-08-03 13:30:00,63.3,63.31,63.28,63.28,12599.082186065916,38.571,38.5771,38.5588,38.5588,12599.0822
2016-08-03 13:35:00,63.28,63.3,63.27,63.3,11122.236128493952,38.5588,38.571,38.5527,38.571,11122.2361
2016-08-03 13:40:00,63.31,63.31,63.28,63.29,13498.817966903074,38.5771,38.5771,38.5588,38.5649,13498.818
2016-08-03 13:45:00,63.3,63.3,63.28,63.29,9916.562369628704,38.571,38.571,38.5588,38.5649,9916.5624
2016-08-03 13:50:00,63.3,63.3,63.27,63.27,24169.100264219163,38.571,38.571,38.5527,38.5527,24169.1003
2016-08-03 13:55:00,63.28,63.3,63.27,63.3,11759.143373661522,38.5588,38.571,38.5527,38.571,11759.1434
2016-08-03 14:00:00,63.29,63.35,63.29,63.32,32226.39410374079,38.5649,38.6015,38.5649,38.5832,32226.3941
2016-08-03 14:05:00,63.32,63.37,63.3,63.36,25758.58712279238,38.5832,38.6137,38.571,38.6076,25758.5871
2016-08-03 14:10:00,63.36,63.42,63.36,63.4,24796.27311917676,38.6076,38.6441,38.6076,38.6319,24796.2731
2016-08-03 14:15:00,63.4,63.42,63.35,63.36,16694.479210123765,38.6319,38.6441,38.6015,38.6076,16694.4792
2016-08-03 14:20:00,63.35,63.37,63.31,63.31,12582.394659991658,38.6015,38.6137,38.5771,38.5771,12582.3947
2016-08-03 14:25:00,63.32,63.35,63.29,63.3,39888.74982617161,38.5832,38.6015,38.5649,38.571,39888.7498
2016-08-03 14:30:00,63.3,63.32,63.3,63.31,14092.615769712142,38.571,38.5832,38.571,38.5771,14092.6158
2016-08-03 14:35:00,63.31,63.32,63.3,63.31,22721.457377277155,38.5771,38.5832,38.571,38.5771,22721.4574
2016-08-03 14:40:00,63.32,63.35,63.3,63.35,23248.505075789184,38.5832,38.6015,38.571,38.6015,23248.5051
2016-08-03 14:45:00,63.35,63.37,63.35,63.37,10766.235572243082,38.6015,38.6137,38.6015,38.6137,10766.2356
2016-08-03 14:50:00,63.37,63.42,63.37,63.4,19087.74857460715,38.6137,38.6441,38.6137,38.6319,19087.7486
2016-08-03 14:55:00,63.4,63.44,63.4,63.43,9371.43651786956,38.6319,38.6563,38.6319,38.6502,9371.4365
2016-08-03 15:00:00,63.42,63.47,63.42,63.45,23790.84967320261,38.6441,38.6746,38.6441,38.6624,23790.8497
2016-08-03 15:05:00,63.45,63.49,63.42,63.48,21412.87720762064,38.6624,38.6868,38.6441,38.6807,21412.8772
2016-08-03 15:10:00,63.49,63.5,63.46,63.49,12857.738840216938,38.6868,38.6929,38.6685,38.6868,12857.7388
2016-08-03 15:15:00,63.49,63.5,63.47,63.48,14712.835488805453,38.6868,38.6929,38.6746,38.6807,14712.8355
2016-08-03 15:20:00,63.49,63.5,63.48,63.5,22859.1294673898,38.6868,38.6929,38.6807,38.6929,22859.1295
2016-08-03 15:25:00,63.5,63.52,63.49,63.5,23044.082881379505,38.6929,38.7051,38.6868,38.6929,23044.0829
2016-08-03 15:30:00,63.5,63.51,63.45,63.45,25986.649979140595,38.6929,38.699,38.6624,38.6624,25986.65
2016-08-03 15:35:00,63.46,63.47,63.44,63.47,24516.757057432904,38.6685,38.6746,38.6563,38.6746,24516.7571
2016-08-03 15:40:00,63.47,63.5,63.41,63.42,45498.5398414685,38.6746,38.6929,38.638,38.6441,45498.5398
2016-08-03 15:45:00,63.42,63.48,63.41,63.47,22377.97246558198,38.6441,38.6807,38.638,38.6746,22377.9725
2016-08-03 15:50:00,63.47,63.5,63.46,63.47,23192.879988874985,38.6746,38.6929,38.6685,38.6746,23192.88
2016-08-03 15:55:00,63.47,63.55,63.47,63.53,64771.241830065366,38.6746,38.7233,38.6746,38.7112,64771.2418
2016-08-04 09:30:00,63.47,63.64,63.45,63.47,33626.75566680573,38.6746,38.7782,38.6624,38.6746,33626.7557
2016-08-04 09:35:00,63.47,63.7,63.47,63.69,15766.93088582951,38.6746,38.8147,38.6746,38.8087,15766.9309
2016-08-04 09:40:00,63.71,63.71,63.53,63.55,30157.14087053261,38.8208,38.8208,38.7112,38.7233,30157.1409
2016-08-04 09:45:00,63.55,63.62,63.52,63.54,21896.815463774165,38.7233,38.766,38.7051,38.7173,21896.8155
2016-08-04 09:50:00,63.55,63.59,63.5,63.57,28126.825198164373,38.7233,38.7477,38.6929,38.7355,28126.8252
2016-08-04 09:55:00,63.57,63.57,63.44,63.47,26751.49492421082,38.7355,38.7355,38.6563,38.6746,26751.4949
2016-08-04 10:00:00,63.47,63.48,63.35,63.35,19873.4529272702,38.6746,38.6807,38.6015,38.6015,19873.4529
2016-08-04 10:05:00,63.35,63.4,63.24,63.28,30023.64066193853,38.6015,38.6319,38.5345,38.5588,30023.6407
2016-08-04 10:10:00,63.28,63.45,63.28,63.45,19848.42163815881,38.5588,38.6624,38.5588,38.6624,19848.4216
2016-08-04 10:15:00,63.43,63.5,63.38,63.48,23069.11417049089,38.6502,38.6929,38.6198,38.6807,23069.1142
2016-08-04 10:20:00,63.48,63.49,63.45,63.48,22312.6129884578,38.6807,38.6868,38.6624,38.6807,22312.613
2016-08-04 10:25:00,63.49,63.5,63.42,63.47,16745.9324155194,38.6868,38.6929,38.6441,38.6746,16745.9324
2016-08-04 10:30:00,63.48,63.5,63.42,63.46,50404.6725073008,38.6807,38.6929,38.6441,38.6685,50404.6725
2016-08-04 10:35:00,63.47,63.47,63.42,63.43,42373.80058406341,38.6746,38.6746,38.6441,38.6502,42373.8006
2016-08-04 10:40:00,63.42,63.44,63.35,63.37,60244.75038242248,38.6441,38.6563,38.6015,38.6137,60244.7504
2016-08-04 10:45:00,63.37,63.41,63.35,63.41,103523.84925601448,38.6137,38.638,38.6015,38.638,103523.8493
2016-08-04 10:50:00,63.41,63.46,63.4,63.4,17537.19927687387,38.638,38.6685,38.6319,38.6319,17537.1993
2016-08-04 10:55:00,63.41,63.51,63.41,63.5,16862.745098039217,38.638,38.699,38.638,38.6929,16862.7451
2016-08-04 11:00:00,63.49,63.62,63.47,63.61,25993.60311500487,38.6868,38.766,38.6746,38.7599,25993.6031
2016-08-04 11:05:00,63.61,63.64,63.56,63.62,28532.888332638024,38.7599,38.7782,38.7294,38.766,28532.8883
2016-08-04 11:10:00,63.62,63.63,63.58,63.6,18482.825754415244,38.766,38.7721,38.7416,38.7538,18482.8258
2016-08-04 11:15:00,63.6,63.65,63.56,63.65,16859.963843693506,38.7538,38.7843,38.7294,38.7843,16859.9638
2016-08-04 11:20:00,63.65,63.68,63.62,63.63,16786.260603532195,38.7843,38.8026,38.766,38.7721,16786.2606
2016-08-04 11:25:00,63.63,63.65,63.61,63.65,13661.521346127103,38.7721,38.7843,38.7599,38.7843,13661.5213
2016-08-04 11:30:00,63.65,63.76,63.63,63.73,38581.56028368795,38.7843,38.8513,38.7721,38.833,38581.5603
2016-08-04 11:35:00,63.73,63.82,63.73,63.82,22989.84842163816,38.833,38.8879,38.833,38.8879,22989.8484
2016-08-04 11:40:00,63.81,63.83,63.75,63.8,30806.56376025588,38.8818,38.894,38.8452,38.8757,30806.5638
2016-08-04 11:45:00,63.78,63.81,63.76,63.76,10068.140731469894,38.8635,38.8818,38.8513,38.8513,10068.1407
2016-08-04 11:50:00,63.76,63.76,63.72,63.73,13404.255319148937,38.8513,38.8513,38.8269,38.833,13404.2553
2016-08-04 11:55:00,63.73,63.77,63.71,63.77,13016.270337922404,38.833,38.8574,38.8208,38.8574,13016.2703
2016-08-04 12:00:00,63.78,63.8,63.76,63.77,86420.52565707134,38.8635,38.8757,38.8513,38.8574,86420.5257
2016-08-04 12:05:00,63.79,63.86,63.79,63.83,9588.374356834933,38.8696,38.9122,38.8696,38.894,9588.3744
2016-08-04 12:10:00,63.84,63.84,63.8,63.83,33422.33347239605,38.9001,38.9001,38.8757,38.894,33422.3335
2016-08-04 12:15:00,63.83,63.83,63.82,63.83,12754.832429425673,38.894,38.894,38.8879,38.894,12754.8324
2016-08-04 12:20:00,63.83,63.84,63.81,63.84,19723.265192601863,38.894,38.9001,38.8818,38.9001,19723.2652
2016-08-04 12:25:00,63.85,63.89,63.85,63.88,19784.452788207484,38.9061,38.9305,38.9061,38.9244,19784.4528
2016-08-04 12:30:00,63.88,63.88,63.78,63.78,16807.12001112502,38.9244,38.9244,38.8635,38.8635,16807.12
2016-08-04 12:35:00,63.78,63.78,63.74,63.76,16694.479210123765,38.8635,38.8635,38.8391,38.8513,16694.4792
2016-08-04 12:40:00,63.75,63.75,63.72,63.72,10292.031706299542,38.8452,38.8452,38.8269,38.8269,10292.0317
2016-08-04 12:45:00,63.71,63.74,63.71,63.74,17996.10624391601,38.8208,38.8391,38.8208,38.8391,17996.1062
2016-08-04 12:50:00,63.75,63.76,63.74,63.75,16688.916701432347,38.8452,38.8513,38.8391,38.8452,16688.9167
2016-08-04 12:55:00,63.75,63.76,63.69,63.71,13023.223473786678,38.8452,38.8513,38.8087,38.8208,13023.2235
2016-08-04 13:00:00,63.71,63.73,63.69,63.69,15397.024057850093,38.8208,38.833,38.8087,38.8087,15397.0241
2016-08-04 13:05:00,63.69,63.74,63.69,63.73,19237.936309275487,38.8087,38.8391,38.8087,38.833,19237.9363
2016-08-04 13:10:00,63.73,63.74,63.65,63.65,30248.92226394104,38.833,38.8391,38.7843,38.7843,30248.9223
2016-08-04 13:15:00,63.65,63.7,63.65,63.69,14238.631622861913,38.7843,38.8147,38.7843,38.8087,14238.6316
2016-08-04 13:20:00,63.7,63.73,63.68,63.68,23895.146711166737,38.8147,38.833,38.8026,38.8026,23895.1467
2016-08-04 13:25:00,63.68,63.69,63.67,63.69,140821.8606591573,38.8026,38.8087,38.7965,38.8087,140821.8607
2016-08-04 13:30:00,63.69,63.71,63.65,63.65,20151.57836184119,38.8087,38.8208,38.7843,38.7843,20151.5784
2016-08-04 13:35:00,63.65,63.65,63.63,63.64,12590.738423028786,38.7843,38.7843,38.7721,38.7782,12590.7384
2016-08-04 13:40:00,63.64,63.64,63.6,63.61,24107.912668613542,38.7782,38.7782,38.7538,38.7599,24107.9127
2016-08-04 13:45:00,63.6,63.61,63.6,63.6,14799.05437352246,38.7538,38.7599,38.7538,38.7538,14799.0544
2016-08-04 13:50:00,63.6,63.62,63.6,63.6,11944.096787651231,38.7538,38.766,38.7538,38.7538,11944.0968
2016-08-04 13:55:00,63.61,63.62,63.6,63.62,15733.555833680992,38.7599,38.766,38.7538,38.766,15733.5558
2016-08-04 14:00:00,63.61,63.68,63.61,63.68,22098.45640383813,38.7599,38.8026,38.7599,38.8026,22098.4564
2016-08-04 14:05:00,63.68,63.69,63.67,63.67,14315.116117368934,38.8026,38.8087,38.7965,38.7965,14315.1161
2016-08-04 14:10:00,63.67,63.68,63.62,63.63,14394.381866221667,38.7965,38.8026,38.766,38.7721,14394.3819
2016-08-04 14:15:00,63.62,63.63,63.61,63.63,20915.032679738564,38.766,38.7721,38.7599,38.7721,20915.0327
2016-08-04 14:20:00,63.63,63.63,63.6,63.61,11387.845918509249,38.7721,38.7721,38.7538,38.7599,11387.8459
2016-08-04 14:25:00,63.61,63.64,63.6,63.64,16534.557085245448,38.7599,38.7782,38.7538,38.7782,16534.5571
2016-08-04 14:30:00,63.64,63.65,63.6,63.62,16896.120150187737,38.7782,38.7843,38.7538,38.766,16896.1202
2016-08-04 14:35:00,63.62,63.63,63.57,63.59,70221.10972048395,38.766,38.7721,38.7355,38.7477,70221.1097
2016-08-04 14:40:00,63.59,63.61,63.58,63.61,14017.521902377974,38.7477,38.7599,38.7416,38.7599,14017.5219
2016-08-04 14:45:00,63.61,63.63,63.61,63.62,14112.084550132113,38.7599,38.7721,38.7599,38.766,14112.0846
2016-08-04 14:50:00,63.63,63.63,63.61,63.62,12590.738423028786,38.7721,38.7721,38.7599,38.766,12590.7384
2016-08-04 14:55:00,63.62,63.63,63.61,63.63,10457.516339869282,38.766,38.7721,38.7599,38.7721,10457.5163
2016-08-04 15:00:00,63.63,63.63,63.6,63.6,23568.349325545823,38.7721,38.7721,38.7538,38.7538,23568.3493
2016-08-04 15:05:00,63.61,63.63,63.6,63.61,17026.8391044361,38.7599,38.7721,38.7538,38.7599,17026.8391
2016-08-04 15:10:00,63.61,63.63,63.6,63.6,12094.284522319567,38.7599,38.7721,38.7538,38.7538,12094.2845
2016-08-04 15:15:00,63.6,63.63,63.6,63.62,18518.98206090947,38.7538,38.7721,38.7538,38.766,18518.9821
2016-08-04 15:20:00,63.63,63.63,63.57,63.57,19479.90543735225,38.7721,38.7721,38.7355,38.7355,19479.9054
2016-08-04 15:25:00,63.57,63.63,63.57,63.63,21639.549436796,38.7355,38.7721,38.7355,38.7721,21639.5494
2016-08-04 15:30:00,63.63,63.65,63.6,63.6,30333.75052148519,38.7721,38.7843,38.7538,38.7538,30333.7505
2016-08-04 15:35:00,63.6,63.65,63.6,63.65,39627.31191767487,38.7538,38.7843,38.7538,38.7843,39627.3119
2016-08-04 15:40:00,63.65,63.68,63.65,63.68,33825.61535252399,38.7843,38.8026,38.7843,38.8026,33825.6154
2016-08-04 15:45:00,63.68,63.69,63.63,63.63,37966.903073286056,38.8026,38.8087,38.7721,38.7721,37966.9031
2016-08-04 15:50:00,63.63,63.63,63.59,63.59,32982.895285773884,38.7721,38.7721,38.7477,38.7477,32982.8953
2016-08-04 15:55:00,63.59,63.63,63.58,63.59,80057.01571408706,38.7477,38.7721,38.7416,38.7477,80057.0157
2016-08-05 09:30:00,63.86,63.97,63.71,63.82,42903.62953692116,38.9122,38.9793,38.8208,38.8879,42903.6295
2016-08-05 09:35:00,63.86,63.98,63.86,63.98,23902.09984703101,38.9122,38.9854,38.9122,38.9854,23902.0998
2016-08-05 09:40:00,63.96,64.08,63.96,64.04,13687.943262411349,38.9732,39.0463,38.9732,39.0219,13687.9433
2016-08-05 09:45:00,64.04,64.13,64.04,64.12,104497.28827701294,39.0219,39.0768,39.0219,39.0707,104497.2883
2016-08-05 09:50:00,64.14,64.16,64.06,64.14,37064.38603810319,39.0829,39.095,39.0341,39.0829,37064.386
2016-08-05 09:55:00,64.14,64.18,64.07,64.11,37784.73091364206,39.0829,39.1072,39.0402,39.0646,37784.7309
2016-08-05 10:00:00,64.13,64.19,64.06,64.09,26446.947573355585,39.0768,39.1133,39.0341,39.0524,26446.9476
2016-08-05 10:05:00,64.09,64.17,64.09,64.14,17969.684327631763,39.0524,39.1011,39.0524,39.0829,17969.6843
2016-08-05 10:10:00,64.16,64.17,64.08,64.08,32725.62925879572,39.095,39.1011,39.0463,39.0463,32725.6293
2016-08-05 10:15:00,64.08,64.19,64.06,64.12,27211.792518425813,39.0463,39.1133,39.0341,39.0707,27211.7925
2016-08-05 10:20:00,64.13,64.14,64.08,64.1,12928.66082603254,39.0768,39.0829,39.0463,39.0585,12928.6608
2016-08-05 10:25:00,64.11,64.12,64.04,64.09,33305.52078987624,39.0646,39.0707,39.0219,39.0524,33305.5208
2016-08-05 10:30:00,64.09,64.11,64.07,64.07,17396.74593241552,39.0524,39.0646,39.0402,39.0402,17396.7459
2016-08-05 10:35:00,64.09,64.11,64.07,64.07,17453.761646502575,39.0524,39.0646,39.0402,39.0402,17453.7616
2016-08-05 10:40:00,64.07,64.11,64.04,64.1,12396.050618829093,39.0402,39.0646,39.0219,39.0585,12396.0506
2016-08-05 10:45:00,64.09,64.1,64.06,64.08,20681.40731469893,39.0524,39.0585,39.0341,39.0463,20681.4073
2016-08-05 10:50:00,64.08,64.12,64.08,64.11,10114.031428174108,39.0463,39.0707,39.0463,39.0646,10114.0314
2016-08-05 10:55:00,64.11,64.11,64.08,64.08,25812.821582533725,39.0646,39.0646,39.0463,39.0463,25812.8216
2016-08-05 11:00:00,64.08,64.1,64.08,64.1,18218.6065915728,39.0463,39.0585,39.0463,39.0585,18218.6066
2016-08-05 11:05:00,64.09,64.12,64.06,64.07,13497.42733973022,39.0524,39.0707,39.0341,39.0402,13497.4273
2016-08-05 11:10:00,64.07,64.08,64.07,64.07,17838.9653733834,39.0402,39.0463,39.0402,39.0402,17838.9654
2016-08-05 11:15:00,64.07,64.08,63.99,64.01,46321.79112779864,39.0402,39.0463,38.9915,39.0036,46321.7911
2016-08-05 11:20:00,64.01,64.01,63.96,64.01,10179.39090529829,39.0036,39.0036,38.9732,39.0036,10179.3909
2016-08-05 11:25:00,64.0,64.06,64.0,64.04,11969.12807676262,38.9975,39.0341,38.9975,39.0219,11969.1281
2016-08-05 11:30:00,64.04,64.05,64.0,64.0,64747.60116812683,39.0219,39.028,38.9975,38.9975,64747.6012
2016-08-05 11:35:00,64.01,64.01,63.96,63.99,29297.73327770825,39.0036,39.0036,38.9732,38.9915,29297.7333
2016-08-05 11:40:00,63.98,64.01,63.98,64.0,12778.473091364209,38.9854,39.0036,38.9854,38.9975,12778.4731
2016-08-05 11:45:00,63.99,64.01,63.99,64.01,12244.472256987903,38.9915,39.0036,38.9915,39.0036,12244.4723
2016-08-05 11:50:00,64.0,64.01,63.98,64.01,17670.699485467947,38.9975,39.0036,38.9854,39.0036,17670.6995
2016-08-05 11:55:00,64.01,64.01,63.99,64.0,30211.37533027396,39.0036,39.0036,38.9915,38.9975,30211.3753
2016-08-05 12:00:00,64.01,64.01,64.0,64.0,21799.47156167432,39.0036,39.0036,38.9975,38.9975,21799.4716
2016-08-05 12:05:00,64.0,64.02,63.99,64.01,8749.826171603394,38.9975,39.0097,38.9915,39.0036,8749.8262
2016-08-05 12:10:00,64.02,64.02,63.99,64.01,17320.2614379085,39.0097,39.0097,38.9915,39.0036,17320.2614
2016-08-05 12:15:00,64.01,64.01,63.96,63.97,23103.879849812267,39.0036,39.0036,38.9732,38.9793,23103.8798
2016-08-05 12:20:00,63.96,63.96,63.92,63.94,21293.28327075512,38.9732,38.9732,38.9488,38.961,21293.2833
2016-08-05 12:25:00,63.95,64.01,63.94,63.96,39933.24989570297,38.9671,39.0036,38.961,38.9732,39933.2499
2016-08-05 12:30:00,63.96,64.0,63.96,63.99,8938.951467111669,38.9732,38.9975,38.9732,38.9915,8938.9515
2016-08-05 12:35:00,64.0,64.01,63.99,64.01,14291.4754554304,38.9975,39.0036,38.9915,39.0036,14291.4755
2016-08-05 12:40:00,64.01,64.01,63.96,63.96,19368.65526352385,39.0036,39.0036,38.9732,38.9732,19368.6553
2016-08-05 12:45:00,63.96,64.01,63.96,63.97,16996.245306633293,38.9732,39.0036,38.9732,38.9793,16996.2453
2016-08-05 12:50:00,63.97,63.97,63.94,63.95,23568.349325545823,38.9793,38.9793,38.961,38.9671,23568.3493
2016-08-05 12:55:00,63.95,63.96,63.94,63.95,12592.129050201642,38.9671,38.9732,38.961,38.9671,12592.1291
2016-08-05 13:00:00,63.96,63.99,63.95,63.95,21611.736893338897,38.9732,38.9915,38.9671,38.9671,21611.7369
2016-08-05 13:05:00,63.96,63.96,63.94,63.95,4897.788902795161,38.9732,38.9732,38.961,38.9671,4897.7889
2016-08-05 13:10:00,63.95,63.96,63.92,63.92,19107.21735502712,38.9671,38.9732,38.9488,38.9488,19107.2174
2016-08-05 13:15:00,63.92,63.95,63.92,63.94,10686.96982339035,38.9488,38.9671,38.9488,38.961,10686.9698
2016-08-05 13:20:00,63.94,63.97,63.93,63.97,21098.59546655542,38.961,38.9793,38.9549,38.9793,21098.5955
2016-08-05 13:25:00,63.97,63.99,63.96,63.99,13633.708802670006,38.9793,38.9915,38.9732,38.9915,13633.7088
2016-08-05 13:30:00,63.99,64.01,63.99,63.99,23618.411903768603,38.9915,39.0036,38.9915,38.9915,23618.4119
2016-08-05 13:35:00,63.99,64.0,63.96,64.0,48556.52899457656,38.9915,38.9975,38.9732,38.9975,48556.529
2016-08-05 13:40:00,64.0,64.0,63.96,63.96,17537.19927687387,38.9975,38.9975,38.9732,38.9732,17537.1993
2016-08-05 13:45:00,63.98,64.0,63.96,63.99,20631.344736476152,38.9854,38.9975,38.9732,38.9915,20631.3447
2016-08-05 13:50:00,63.99,64.01,63.97,63.99,14671.116673619805,38.9915,39.0036,38.9793,38.9915,14671.1167
2016-08-05 13:55:00,63.98,63.99,63.94,63.98,18687.247948824923,38.9854,38.9915,38.961,38.9854,18687.2479
2016-08-05 14:00:00,63.96,64.0,63.96,63.99,14192.740926157698,38.9732,38.9975,38.9732,38.9915,14192.7409
2016-08-05 14:05:00,63.99,63.99,63.98,63.99,12835.48880545126,38.9915,38.9915,38.9854,38.9915,12835.4888
2016-08-05 14:10:00,63.99,64.0,63.95,63.95,19196.21749408984,38.9915,38.9975,38.9671,38.9671,19196.2175
2016-08-05 14:15:00,63.95,63.96,63.93,63.94,22003.893756083995,38.9671,38.9732,38.9549,38.961,22003.8938
2016-08-05 14:20:00,63.93,63.94,63.92,63.92,17349.464608538452,38.9549,38.961,38.9488,38.9488,17349.4646
2016-08-05 14:25:00,63.91,63.92,63.88,63.88,14921.429564733697,38.9427,38.9488,38.9244,38.9244,14921.4296
2016-08-05 14:30:00,63.89,63.93,63.88,63.92,18391.04436100681,38.9305,38.9549,38.9244,38.9488,18391.0444
2016-08-05 14:35:00,63.94,63.99,63.94,63.99,23874.28730357392,38.961,38.9915,38.961,38.9915,23874.2873
2016-08-05 14:40:00,63.99,63.99,63.91,63.92,16063.134473647617,38.9915,38.9915,38.9427,38.9488,16063.1345
2016-08-05 14:45:00,63.91,63.93,63.91,63.91,12941.176470588236,38.9427,38.9549,38.9427,38.9427,12941.1765
2016-08-05 14:50:00,63.91,63.93,63.91,63.92,23247.11444861633,38.9427,38.9549,38.9427,38.9488,23247.1144
2016-08-05 14:55:00,63.92,63.93,63.88,63.88,20022.25003476568,38.9488,38.9549,38.9244,38.9244,20022.25
2016-08-05 15:00:00,63.9,63.94,63.9,63.92,19254.623835349743,38.9366,38.961,38.9366,38.9488,19254.6238
2016-08-05 15:05:00,63.92,63.97,63.91,63.93,27323.04269225421,38.9488,38.9793,38.9427,38.9549,27323.0427
2016-08-05 15:10:00,63.92,63.94,63.91,63.92,32607.42594910305,38.9488,38.961,38.9427,38.9488,32607.4259
2016-08-05 15:15:00,63.93,63.94,63.91,63.91,22921.707690168267,38.9549,38.961,38.9427,38.9427,22921.7077
2016-08-05 15:20:00,63.9,63.9,63.83,63.85,26570.713391739675,38.9366,38.9366,38.894,38.9061,26570.7134
2016-08-05 15:25:00,63.85,63.88,63.83,63.88,31610.346266166045,38.9061,38.9244,38.894,38.9244,31610.3463
2016-08-05 15:30:00,63.88,63.9,63.82,63.88,60998.47031010986,38.9244,38.9366,38.8879,38.9244,60998.4703
2016-08-05 15:35:00,63.89,63.9,63.81,63.86,51201.50187734669,38.9305,38.9366,38.8818,38.9122,51201.5019
2016-08-05 15:40:00,63.86,63.88,63.83,63.86,48779.02934223335,38.9122,38.9244,38.894,38.9122,48779.0293
2016-08-05 15:45:00,63.87,63.87,63.78,63.79,51093.032957864,38.9183,38.9183,38.8635,38.8696,51093.033
2016-08-05 15:50:00,63.79,63.84,63.78,63.82,59452.09289389516,38.8696,38.9001,38.8635,38.8879,59452.0929
2016-08-05 15:55:00,63.81,63.83,63.77,63.8,102154.08149075232,38.8818,38.894,38.8574,38.8757,102154.0815
2016-08-08 09:30:00,63.99,64.0,63.68,63.88,45516.61799471562,38.9915,38.9975,38.8026,38.9244,45516.618
2016-08-08 09:35:00,63.99,64.13,63.99,64.03,45125.85175914338,38.9915,39.0768,38.9915,39.0158,45125.8518
2016-08-08 09:40:00,64.06,64.09,63.96,64.04,28621.88847170074,39.0341,39.0524,38.9732,39.0219,28621.8885
2016-08-08 09:45:00,64.06,64.12,64.03,64.07,30593.79780280907,39.0341,39.0707,39.0158,39.0402,30593.7978
2016-08-08 09:50:00,64.07,64.07,63.91,63.92,28486.997635933807,39.0402,39.0402,38.9427,38.9488,28486.9976
2016-08-08 09:55:00,63.94,64.01,63.89,63.92,29276.873870115425,38.961,39.0036,38.9305,38.9488,29276.8739
2016-08-08 10:00:00,63.93,63.99,63.92,63.98,51180.64246975386,38.9549,38.9915,38.9488,38.9854,51180.6425
2016-08-08 10:05:00,63.97,64.01,63.92,63.99,35106.382978723406,38.9793,39.0036,38.9488,38.9915,35106.383
2016-08-08 10:10:00,63.99,63.99,63.93,63.96,30485.328883326383,38.9915,38.9915,38.9549,38.9732,30485.3289
2016-08-08 10:15:00,63.97,64.02,63.97,63.99,31255.73633708803,38.9793,39.0097,38.9793,38.9915,31255.7363
2016-08-08 10:20:00,63.96,63.97,63.86,63.89,21793.909052982897,38.9732,38.9793,38.9122,38.9305,21793.9091
2016-08-08 10:25:00,63.88,63.93,63.86,63.87,30642.469753859,38.9244,38.9549,38.9122,38.9183,30642.4698
2016-08-08 10:30:00,63.88,63.89,63.86,63.88,25773.884021693782,38.9244,38.9305,38.9122,38.9244,25773.884
2016-08-08 10:35:00,63.88,63.88,63.83,63.86,25504.102350159923,38.9244,38.9244,38.894,38.9122,25504.1024
2016-08-08 10:40:00,63.87,63.96,63.87,63.95,22371.019329717703,38.9183,38.9732,38.9183,38.9671,22371.0193
2016-08-08 10:45:00,63.95,63.96,63.87,63.88,30319.844249756643,38.9671,38.9732,38.9183,38.9244,30319.8442
2016-08-08 10:50:00,63.88,63.99,63.88,63.99,22268.11291892644,38.9244,38.9915,38.9244,38.9915,22268.1129
2016-08-08 10:55:00,63.99,64.02,63.98,64.01,34861.63259630094,38.9915,39.0097,38.9854,39.0036,34861.6326
2016-08-08 11:00:00,64.01,64.04,63.99,63.99,28347.934918648312,39.0036,39.0219,38.9915,38.9915,28347.9349
2016-08-08 11:05:00,63.99,64.01,63.94,63.99,25587.539980531223,38.9915,39.0036,38.961,38.9915,25587.54
2016-08-08 11:10:00,63.99,64.02,63.99,64.0,26367.68182450285,38.9915,39.0097,38.9915,38.9975,26367.6818
2016-08-08 11:15:00,63.99,64.0,63.95,63.97,13295.78639966625,38.9915,38.9975,38.9671,38.9793,13295.7864
2016-08-08 11:20:00,63.97,64.01,63.97,63.99,31236.26755666806,38.9793,39.0036,38.9793,38.9915,31236.2676
2016-08-08 11:25:00,63.99,64.03,63.99,64.01,31942.706160478378,38.9915,39.0158,38.9915,39.0036,31942.7062
2016-08-08 11:30:00,63.99,64.03,63.99,64.03,28872.20136281463,38.9915,39.0158,38.9915,39.0158,28872.2014
2016-08-08 11:35:00,64.02,64.08,64.02,64.07,28044.778194965933,39.0097,39.0463,39.0097,39.0402,28044.7782
2016-08-08 11:40:00,64.06,64.08,64.04,64.04,19696.84327631762,39.0341,39.0463,39.0219,39.0219,19696.8433
2016-08-08 11:45:00,64.06,64.08,64.03,64.03,22070.643860381035,39.0341,39.0463,39.0158,39.0158,22070.6439
2016-08-08 11:50:00,64.04,64.06,64.03,64.03,22867.473230426924,39.0219,39.0341,39.0158,39.0158,22867.4732
2016-08-08 11:55:00,64.01,64.02,63.99,64.0,21823.11222361285,39.0036,39.0097,38.9915,38.9975,21823.1122
2016-08-08 12:00:00,64.0,64.04,64.0,64.0,22354.331803643447,38.9975,39.0219,38.9975,38.9975,22354.3318
2016-08-08 12:05:00,64.0,64.01,63.97,63.98,27848.699763593384,38.9975,39.0036,38.9793,38.9854,27848.6998
2016-08-08 12:10:00,63.98,63.99,63.95,63.95,17965.5124461132,38.9854,38.9915,38.9671,38.9671,17965.5124
2016-08-08 12:15:00,63.95,63.99,63.95,63.97,9427.061604783758,38.9671,38.9915,38.9671,38.9793,9427.0616
2016-08-08 12:20:00,63.97,64.0,63.97,63.99,13708.802670004174,38.9793,38.9975,38.9793,38.9915,13708.8027
2016-08-08 12:25:00,64.0,64.01,63.99,64.01,16937.838965373387,38.9975,39.0036,38.9915,39.0036,16937.839
2016-08-08 12:30:00,64.0,64.01,63.98,63.99,20178.00027812544,38.9975,39.0036,38.9854,38.9915,20178.0003
2016-08-08 12:35:00,63.99,64.0,63.99,63.99,12387.706855791965,38.9915,38.9975,38.9915,38.9915,12387.7069
2016-08-08 12:40:00,64.0,64.0,63.96,63.96,13247.114448616328,38.9975,38.9975,38.9732,38.9732,13247.1144
2016-08-08 12:45:00,63.96,63.98,63.96,63.98,11989.987484355444,38.9732,38.9854,38.9732,38.9854,11989.9875
2016-08-08 12:50:00,63.97,63.99,63.96,63.99,14151.02211097205,38.9793,38.9915,38.9732,38.9915,14151.0221
2016-08-08 12:55:00,63.99,64.04,63.99,64.04,23699.068279794188,38.9915,39.0219,38.9915,39.0219,23699.0683
2016-08-08 13:00:00,64.04,64.04,63.96,63.99,28678.9041857878,39.0219,39.0219,38.9732,38.9915,28678.9042
2016-08-08 13:05:00,63.99,64.01,63.99,64.0,20367.12557363371,38.9915,39.0036,38.9915,38.9975,20367.1256
2016-08-08 13:10:00,64.0,64.01,63.98,63.99,14473.6476150744,38.9975,39.0036,38.9854,38.9915,14473.6476
2016-08-08 13:15:00,63.99,64.01,63.99,64.01,17193.714365178697,38.9915,39.0036,38.9915,39.0036,17193.7144
2016-08-08 13:20:00,64.01,64.01,63.98,64.01,17160.339313030177,39.0036,39.0036,38.9854,39.0036,17160.3393
2016-08-08 13:25:00,64.01,64.04,64.0,64.04,19046.0297594215,39.0036,39.0219,38.9975,39.0219,19046.0298
2016-08-08 13:30:00,64.04,64.04,63.99,64.01,24868.585732165207,39.0219,39.0219,38.9915,39.0036,24868.5857
2016-08-08 13:35:00,64.0,64.02,63.99,64.01,24497.288277012936,38.9975,39.0097,38.9915,39.0036,24497.2883
2016-08-08 13:40:00,64.0,64.01,63.99,63.99,14822.695035460994,38.9975,39.0036,38.9915,38.9915,14822.695
2016-08-08 13:45:00,63.99,64.01,63.97,63.98,30471.422611597834,38.9915,39.0036,38.9793,38.9854,30471.4226
2016-08-08 13:50:00,63.98,64.01,63.97,64.01,15098.039215686276,38.9854,39.0036,38.9793,39.0036,15098.0392
2016-08-08 13:55:00,64.01,64.04,64.0,64.04,23002.36406619385,39.0036,39.0219,38.9975,39.0219,23002.3641
2016-08-08 14:00:00,64.04,64.04,64.02,64.02,35374.774023084414,39.0219,39.0219,39.0097,39.0097,35374.774
2016-08-08 14:05:00,64.02,64.05,64.02,64.03,24178.83465442915,39.0097,39.028,39.0097,39.0158,24178.8347
2016-08-08 14:10:00,64.04,64.05,64.0,64.0,28667.77916840495,39.0219,39.028,38.9975,38.9975,28667.7792
2016-08-08 14:15:00,64.0,64.01,63.94,63.98,35263.52384925602,38.9975,39.0036,38.961,38.9854,35263.5238
2016-08-08 14:20:00,63.98,63.98,63.94,63.96,19596.718119872065,38.9854,38.9854,38.961,38.9732,19596.7181
2016-08-08 14:25:00,63.96,64.01,63.96,63.99,21029.06410791267,38.9732,39.0036,38.9732,38.9915,21029.0641
2016-08-08 14:30:00,63.98,64.01,63.95,64.0,19122.514253928523,38.9854,39.0036,38.9671,38.9975,19122.5143
2016-08-08 14:35:00,64.01,64.01,63.99,64.0,23041.3016270338,39.0036,39.0036,38.9915,38.9975,23041.3016
2016-08-08 14:40:00,64.0,64.04,63.99,64.04,17751.355861493535,38.9975,39.0219,38.9915,39.0219,17751.3559
2016-08-08 14:45:00,64.02,64.06,64.02,64.03,22262.550410235017,39.0097,39.0341,39.0097,39.0158,22262.5504
2016-08-08 14:50:00,64.03,64.04,64.01,64.04,11056.876651369768,39.0158,39.0219,39.0036,39.0219,11056.8767
2016-08-08 14:55:00,64.04,64.04,63.98,63.99,29012.65470727298,39.0219,39.0219,38.9854,38.9915,29012.6547
2016-08-08 15:00:00,63.99,64.0,63.98,63.99,12925.879571686832,38.9915,38.9975,38.9854,38.9915,12925.8796
2016-08-08 15:05:00,63.99,64.01,63.98,64.01,20542.34459741344,38.9915,39.0036,38.9854,39.0036,20542.3446
2016-08-08 15:10:00,64.01,64.02,64.0,64.01,30340.703657349462,39.0036,39.0097,38.9975,39.0036,30340.7037
2016-08-08 15:15:00,64.01,64.01,64.0,64.01,23536.36490057016,39.0036,39.0036,38.9975,39.0036,23536.3649
2016-08-08 15:20:00,64.01,64.01,64.0,64.01,27124.18300653595,39.0036,39.0036,38.9975,39.0036,27124.183
2016-08-08 15:25:00,64.01,64.01,63.99,64.01,25091.086079822,39.0036,39.0036,38.9915,39.0036,25091.0861
2016-08-08 15:30:00,64.0,64.01,63.99,64.0,26744.541788346545,38.9975,39.0036,38.9915,38.9975,26744.5418
2016-08-08 15:35:00,64.0,64.01,63.99,64.01,42440.55068836045,38.9975,39.0036,38.9915,39.0036,42440.5507
2016-08-08 15:40:00,64.01,64.04,64.0,64.01,46747.32304269226,39.0036,39.0219,38.9975,39.0036,46747.323
2016-08-08 15:45:00,64.0,64.02,63.98,63.99,81296.06452510082,38.9975,39.0097,38.9854,38.9915,81296.0645
2016-08-08 15:50:00,63.99,64.01,63.97,63.97,50450.56320400501,38.9915,39.0036,38.9793,38.9793,50450.5632
2016-08-08 15:55:00,63.98,64.06,63.93,64.03,187036.5734946461,38.9854,39.0341,38.9549,39.0158,187036.5735
2016-08-09 09:30:00,63.93,64.16,63.93,64.16,42895.285773884025,38.9549,39.095,38.9549,39.095,42895.2858
2016-08-09 09:35:00,64.13,64.19,64.04,64.04,39664.85885134196,39.0768,39.1133,39.0219,39.0219,39664.8589
2016-08-09 09:40:00,64.04,64.12,64.01,64.09,25613.961896815465,39.0219,39.0707,39.0036,39.0524,25613.9619
2016-08-09 09:45:00,64.09,64.17,64.06,64.1,25847.5872618551,39.0524,39.1011,39.0341,39.0585,25847.5873
2016-08-09 09:50:00,64.11,64.23,64.11,64.23,93311.08329856768,39.0646,39.1377,39.0646,39.1377,93311.0833
2016-08-09 09:55:00,64.22,64.37,64.19,64.37,19240.7175636212,39.1316,39.223,39.1133,39.223,19240.7176
2016-08-09 10:00:00,64.38,64.39,64.3,64.3,19664.85885134196,39.2291,39.2352,39.1803,39.1803,19664.8589
2016-08-09 10:05:00,64.33,64.33,64.19,64.22,17658.183840912254,39.1986,39.1986,39.1133,39.1316,17658.1838
2016-08-09 10:10:00,64.23,64.35,64.23,64.35,18884.717007370327,39.1377,39.2108,39.1377,39.2108,18884.717
2016-08-09 10:15:00,64.35,64.45,64.35,64.44,16346.822416910029,39.2108,39.2717,39.2108,39.2657,16346.8224
2016-08-09 10:20:00,64.42,64.46,64.42,64.45,19742.73397302184,39.2535,39.2778,39.2535,39.2717,19742.734
2016-08-09 10:25:00,64.45,64.47,64.44,64.46,88133.77833402866,39.2717,39.2839,39.2657,39.2778,88133.7783
2016-08-09 10:30:00,64.47,64.47,64.42,64.46,23611.458767904325,39.2839,39.2839,39.2535,39.2778,23611.4588
2016-08-09 10:35:00,64.46,64.47,64.42,64.46,28274.231678487,39.2778,39.2839,39.2535,39.2778,28274.2317
2016-08-09 10:40:00,64.46,64.46,64.42,64.43,29047.42038659436,39.2778,39.2778,39.2535,39.2596,29047.4204
2016-08-09 10:45:00,64.43,64.44,64.38,64.38,30791.26686135448,39.2596,39.2657,39.2291,39.2291,30791.2669
2016-08-09 10:50:00,64.38,64.39,64.36,64.37,14961.75775274649,39.2291,39.2352,39.2169,39.223,14961.7578
2016-08-09 10:55:00,64.37,64.45,64.36,64.43,34602.97594214991,39.223,39.2717,39.2169,39.2596,34602.9759
2016-08-09 11:00:00,64.43,64.44,64.42,64.44,30351.828674732307,39.2596,39.2657,39.2535,39.2657,30351.8287
2016-08-09 11:05:00,64.44,64.5,64.44,64.49,28271.45042414129,39.2657,39.3022,39.2657,39.2961,28271.4504
2016-08-09 11:10:00,64.49,64.51,64.47,64.47,30100.12515644556,39.2961,39.3083,39.2839,39.2839,30100.1252
2016-08-09 11:15:00,64.48,64.55,64.48,64.55,32236.12849395077,39.29,39.3327,39.29,39.3327,32236.1285
2016-08-09 11:20:00,64.55,64.57,64.55,64.56,16079.821999721877,39.3327,39.3449,39.3327,39.3388,16079.822
2016-08-09 11:25:00,64.56,64.6,64.55,64.57,32263.941037407872,39.3388,39.3631,39.3327,39.3449,32263.941
2016-08-09 11:30:00,64.56,64.59,64.54,64.59,31624.2525378946,39.3388,39.3571,39.3266,39.3571,31624.2525
2016-08-09 11:35:00,64.59,64.59,64.53,64.54,18631.622861910724,39.3571,39.3571,39.3205,39.3266,18631.6229
2016-08-09 11:40:00,64.54,64.57,64.53,64.56,14746.21054095397,39.3266,39.3449,39.3205,39.3388,14746.2105
2016-08-09 11:45:00,64.56,64.58,64.55,64.58,17900.152968989016,39.3388,39.351,39.3327,39.351,17900.153
2016-08-09 11:50:00,64.58,64.58,64.52,64.54,20575.71964956196,39.351,39.351,39.3144,39.3266,20575.7196
2016-08-09 11:55:00,64.54,64.57,64.54,64.56,17054.651647893203,39.3266,39.3449,39.3266,39.3388,17054.6516
2016-08-09 12:00:00,64.55,64.58,64.54,64.58,18950.076484494508,39.3327,39.351,39.3266,39.351,18950.0765
2016-08-09 12:05:00,64.58,64.6,64.58,64.6,16758.448060075094,39.351,39.3631,39.351,39.3631,16758.4481
2016-08-09 12:10:00,64.6,64.62,64.6,64.61,13244.333194270615,39.3631,39.3753,39.3631,39.3692,13244.3332
2016-08-09 12:15:00,64.61,64.61,64.55,64.55,21133.361145876792,39.3692,39.3692,39.3327,39.3327,21133.3611
2016-08-09 12:20:00,64.55,64.55,64.47,64.5,18124.043943818662,39.3327,39.3327,39.2839,39.3022,18124.0439
2016-08-09 12:25:00,64.5,64.51,64.47,64.51,12084.550132109582,39.3022,39.3083,39.2839,39.3083,12084.5501
2016-08-09 12:30:00,64.5,64.5,64.43,64.46,19646.78069809484,39.3022,39.3022,39.2596,39.2778,19646.7807
2016-08-09 12:35:00,64.45,64.48,64.45,64.48,10874.70449172577,39.2717,39.29,39.2717,39.29,10874.7045
2016-08-09 12:40:00,64.48,64.48,64.45,64.47,19834.515366430263,39.29,39.29,39.2717,39.2839,19834.5154
2016-08-09 12:45:00,64.47,64.49,64.47,64.47,11133.361145876792,39.2839,39.2961,39.2839,39.2839,11133.3611
2016-08-09 12:50:00,64.47,64.48,64.46,64.47,14185.787790293423,39.2839,39.29,39.2778,39.2839,14185.7878
2016-08-09 12:55:00,64.47,64.47,64.43,64.45,14970.10151578362,39.2839,39.2839,39.2596,39.2717,14970.1015
2016-08-09 13:00:00,64.45,64.45,64.42,64.42,19358.920873313866,39.2717,39.2717,39.2535,39.2535,19358.9209
2016-08-09 13:05:00,64.42,64.43,64.41,64.41,13012.09845640384,39.2535,39.2596,39.2474,39.2474,13012.0985
2016-08-09 13:10:00,64.4,64.41,64.39,64.4,11631.205673758866,39.2413,39.2474,39.2352,39.2413,11631.2057
2016-08-09 13:15:00,64.4,64.41,64.37,64.38,21860.659157279933,39.2413,39.2474,39.223,39.2291,21860.6592
2016-08-09 13:20:00,64.39,64.4,64.38,64.39,10801.001251564456,39.2352,39.2413,39.2291,39.2352,10801.0013
2016-08-09 13:25:00,64.38,64.38,64.37,64.38,17396.74593241552,39.2291,39.2291,39.223,39.2291,17396.7459
2016-08-09 13:30:00,64.38,64.39,64.38,64.38,18121.262689472955,39.2291,39.2352,39.2291,39.2291,18121.2627
2016-08-09 13:35:00,64.39,64.39,64.3,64.31,28731.74801835628,39.2352,39.2352,39.1803,39.1864,28731.748
2016-08-09 13:40:00,64.31,64.31,64.26,64.27,20261.437908496733,39.1864,39.1864,39.156,39.1621,20261.4379
2016-08-09 13:45:00,64.27,64.31,64.27,64.3,12028.925045195385,39.1621,39.1864,39.1621,39.1803,12028.925
2016-08-09 13:50:00,64.29,64.29,64.25,64.28,14367.959949937424,39.1743,39.1743,39.1499,39.1682,14367.9599
2016-08-09 13:55:00,64.27,64.28,64.23,64.27,19471.56167431512,39.1621,39.1682,39.1377,39.1621,19471.5617
2016-08-09 14:00:00,64.28,64.28,64.22,64.23,22512.86330134891,39.1682,39.1682,39.1316,39.1377,22512.8633
2016-08-09 14:05:00,64.23,64.24,64.19,64.22,14885.273258239467,39.1377,39.1438,39.1133,39.1316,14885.2733
2016-08-09 14:10:00,64.22,64.22,64.19,64.19,31729.94020303157,39.1316,39.1316,39.1133,39.1133,31729.9402
2016-08-09 14:15:00,64.19,64.24,64.19,64.24,16659.713530802394,39.1133,39.1438,39.1133,39.1438,16659.7135
2016-08-09 14:20:00,64.24,64.24,64.22,64.23,14679.460436656933,39.1438,39.1438,39.1316,39.1377,14679.4604
2016-08-09 14:25:00,64.23,64.27,64.2,64.22,23244.333194270617,39.1377,39.1621,39.1194,39.1316,23244.3332
2016-08-09 14:30:00,64.21,64.21,64.12,64.12,19685.71825893478,39.1255,39.1255,39.0707,39.0707,19685.7183
2016-08-09 14:35:00,64.13,64.18,64.12,64.18,41750.7996106244,39.0768,39.1072,39.0707,39.1072,41750.7996
2016-08-09 14:40:00,64.18,64.22,64.18,64.21,13996.662494785149,39.1072,39.1316,39.1072,39.1255,13996.6625
2016-08-09 14:45:00,64.22,64.22,64.17,64.19,12134.612710332362,39.1316,39.1316,39.1011,39.1133,12134.6127
2016-08-09 14:50:00,64.19,64.23,64.19,64.19,26740.369906827986,39.1133,39.1377,39.1133,39.1133,26740.3699
2016-08-09 14:55:00,64.19,64.28,64.19,64.25,19728.827701293285,39.1133,39.1682,39.1133,39.1499,19728.8277
2016-08-09 15:00:00,64.26,64.26,64.22,64.24,13746.349603671257,39.156,39.156,39.1316,39.1438,13746.3496
2016-08-09 15:05:00,64.24,64.25,64.24,64.24,6257.82227784731,39.1438,39.1499,39.1438,39.1438,6257.8223
2016-08-09 15:10:00,64.24,64.29,64.23,64.24,35015.99221248784,39.1438,39.1743,39.1377,39.1438,35015.9922
2016-08-09 15:15:00,64.24,64.25,64.18,64.22,23858.99040467251,39.1438,39.1499,39.1072,39.1316,23858.9904
2016-08-09 15:20:00,64.22,64.24,64.19,64.19,28313.16923932694,39.1316,39.1438,39.1133,39.1133,28313.1692
2016-08-09 15:25:00,64.19,64.23,64.19,64.21,20970.657766652763,39.1133,39.1377,39.1133,39.1255,20970.6578
2016-08-09 15:30:00,64.21,64.21,64.17,64.2,44155.19399249062,39.1255,39.1255,39.1011,39.1194,44155.194
2016-08-09 15:35:00,64.19,64.2,64.13,64.15,52383.5349742734,39.1133,39.1194,39.0768,39.0889,52383.535
2016-08-09 15:40:00,64.15,64.15,64.08,64.11,54903.35141148658,39.0889,39.0889,39.0463,39.0646,54903.3514
2016-08-09 15:45:00,64.1,64.15,64.06,64.11,84098.17827840356,39.0585,39.0889,39.0341,39.0646,84098.1783
2016-08-09 15:50:00,64.11,64.11,64.04,64.06,76943.40147406481,39.0646,39.0646,39.0219,39.0341,76943.4015
2016-08-09 15:55:00,64.05,64.07,64.01,64.04,174679.46043665695,39.028,39.0402,39.0036,39.0219,174679.4604
2016-08-10 09:30:00,64.14,64.29,64.13,64.17,59402.030315672375,39.0829,39.1743,39.0768,39.1011,59402.0303
2016-08-10 09:35:00,64.19,64.35,64.18,64.33,21636.768182450287,39.1133,39.2108,39.1072,39.1986,21636.7682
2016-08-10 09:40:00,64.32,64.33,64.11,64.21,55590.32123487694,39.1925,39.1986,39.0646,39.1255,55590.3212
2016-08-10 09:45:00,64.21,64.35,64.2,64.28,46466.41635377556,39.1255,39.2108,39.1194,39.1682,46466.4164
2016-08-10 09:50:00,64.27,64.27,64.09,64.1,38918.09205951884,39.1621,39.1621,39.0524,39.0585,38918.0921
2016-08-10 09:55:00,64.14,64.16,64.09,64.13,31887.08107356418,39.0829,39.095,39.0524,39.0768,31887.0811
2016-08-10 10:00:00,64.1,64.13,64.06,64.06,34768.460575719655,39.0585,39.0768,39.0341,39.0341,34768.4606
2016-08-10 10:05:00,64.04,64.13,64.04,64.1,108738.70115422056,39.0219,39.0768,39.0219,39.0585,108738.7012
2016-08-10 10:10:00,64.11,64.19,64.11,64.15,24194.13155333056,39.0646,39.1133,39.0646,39.0889,24194.1316
2016-08-10 10:15:00,64.15,64.17,64.09,64.09,30176.60965095258,39.0889,39.1011,39.0524,39.0524,30176.6097
2016-08-10 10:20:00,64.09,64.25,64.09,64.22,23853.42789598109,39.0524,39.1499,39.0524,39.1316,23853.4279
2016-08-10 10:25:00,64.22,64.22,64.11,64.2,25455.43039911,39.1316,39.1316,39.0646,39.1194,25455.4304
2016-08-10 10:30:00,64.2,64.21,64.07,64.08,32344.59741343346,39.1194,39.1255,39.0402,39.0463,32344.5974
2016-08-10 10:35:00,64.09,64.14,64.04,64.06,38923.654568210266,39.0524,39.0829,39.0219,39.0341,38923.6546
2016-08-10 10:40:00,64.07,64.11,64.01,64.1,32699.20734251148,39.0402,39.0646,39.0036,39.0585,32699.2073
2016-08-10 10:45:00,64.09,64.13,64.03,64.12,25050.757891809208,39.0524,39.0768,39.0158,39.0707,25050.7579
2016-08-10 10:50:00,64.13,64.19,64.09,64.17,26573.494646085383,39.0768,39.1133,39.0524,39.1011,26573.4946
2016-08-10 10:55:00,64.18,64.22,64.16,64.22,28450.84132943958,39.1072,39.1316,39.095,39.1316,28450.8413
2016-08-10 11:00:00,64.22,64.25,64.19,64.2,31090.25170351829,39.1316,39.1499,39.1133,39.1194,31090.2517
2016-08-10 11:05:00,64.2,64.2,64.04,64.06,25711.30579891532,39.1194,39.1194,39.0219,39.0341,25711.3058
2016-08-10 11:10:00,64.06,64.11,64.02,64.07,27235.433180364347,39.0341,39.0646,39.0097,39.0402,27235.4332
2016-08-10 11:15:00,64.07,64.07,63.94,63.96,52212.48783201224,39.0402,39.0402,38.961,38.9732,52212.4878
2016-08-10 11:20:00,63.96,63.99,63.9,63.99,23984.146850229456,38.9732,38.9915,38.9366,38.9915,23984.1469
2016-08-10 11:25:00,63.99,64.02,63.96,64.02,20191.906549853986,38.9915,39.0097,38.9732,39.0097,20191.9065
2016-08-10 11:30:00,64.03,64.06,63.99,64.05,30382.42247253512,39.0158,39.0341,38.9915,39.028,30382.4225
2016-08-10 11:35:00,64.06,64.14,64.06,64.09,28670.560422750663,39.0341,39.0829,39.0341,39.0524,28670.5604
2016-08-10 11:40:00,64.09,64.11,64.04,64.07,25690.44639132249,39.0524,39.0646,39.0219,39.0402,25690.4464
2016-08-10 11:45:00,64.07,64.08,63.99,64.03,21618.69002920317,39.0402,39.0463,38.9915,39.0158,21618.69
2016-08-10 11:50:00,64.04,64.04,63.99,64.02,18895.842024753165,39.0219,39.0219,38.9915,39.0097,18895.842
2016-08-10 11:55:00,64.02,64.05,63.99,64.04,27234.04255319149,39.0097,39.028,38.9915,39.0219,27234.0426
2016-08-10 12:00:00,64.04,64.04,63.96,64.03,27870.949798359063,39.0219,39.0219,38.9732,39.0158,27870.9498
2016-08-10 12:05:00,64.03,64.06,64.01,64.06,30118.203309692675,39.0158,39.0341,39.0036,39.0341,30118.2033
2016-08-10 12:10:00,64.06,64.1,64.05,64.06,19383.952162425256,39.0341,39.0585,39.028,39.0341,19383.9522
2016-08-10 12:15:00,64.06,64.12,64.02,64.05,22568.488388263107,39.0341,39.0707,39.0097,39.028,22568.4884
2016-08-10 12:20:00,64.06,64.08,64.01,64.04,23032.957863996664,39.0341,39.0463,39.0036,39.0219,23032.9579
2016-08-10 12:25:00,64.04,64.06,64.0,64.01,18041.99694062022,39.0219,39.0341,38.9975,39.0036,18041.9969
2016-08-10 12:30:00,64.01,64.03,63.96,63.99,32994.02030315673,39.0036,39.0158,38.9732,38.9915,32994.0203
2016-08-10 12:35:00,63.99,64.01,63.9,63.96,77078.29230983174,38.9915,39.0036,38.9366,38.9732,77078.2923
2016-08-10 12:40:00,63.96,63.96,63.91,63.94,32585.175914337367,38.9732,38.9732,38.9427,38.961,32585.1759
2016-08-10 12:45:00,63.94,63.94,63.9,63.91,26879.43262411348,38.961,38.961,38.9366,38.9427,26879.4326
2016-08-10 12:50:00,63.91,63.94,63.89,63.89,29415.93658740092,38.9427,38.961,38.9305,38.9305,29415.9366
2016-08-10 12:55:00,63.89,63.94,63.87,63.94,20997.079682937005,38.9305,38.961,38.9183,38.961,20997.0797
2016-08-10 13:00:00,63.94,63.94,63.9,63.93,24625.22597691559,38.961,38.961,38.9366,38.9549,24625.226
2016-08-10 13:05:00,63.92,63.92,63.9,63.91,15627.868168544015,38.9488,38.9488,38.9366,38.9427,15627.8682
2016-08-10 13:10:00,63.91,63.92,63.91,63.91,16942.01084689195,38.9427,38.9488,38.9427,38.9427,16942.0108
2016-08-10 13:15:00,63.91,63.91,63.83,63.89,49173.96745932416,38.9427,38.9427,38.894,38.9305,49173.9675
2016-08-10 13:20:00,63.89,63.94,63.88,63.92,27239.60506188291,38.9305,38.961,38.9244,38.9488,27239.6051
2016-08-10 13:25:00,63.91,63.94,63.89,63.93,20581.28215825337,38.9427,38.961,38.9305,38.9549,20581.2822
2016-08-10 13:30:00,63.92,63.93,63.86,63.88,29795.577805590325,38.9488,38.9549,38.9122,38.9244,29795.5778
2016-08-10 13:35:00,63.88,63.89,63.83,63.83,27648.44945070227,38.9244,38.9305,38.894,38.894,27648.4495
2016-08-10 13:40:00,63.84,63.88,63.83,63.87,25342.78959810875,38.9001,38.9244,38.894,38.9183,25342.7896
2016-08-10 13:45:00,63.88,63.88,63.83,63.84,19450.70226672229,38.9244,38.9244,38.894,38.9001,19450.7023
2016-08-10 13:50:00,63.84,63.86,63.81,63.82,32695.03546099291,38.9001,38.9122,38.8818,38.8879,32695.0355
2016-08-10 13:55:00,63.82,63.83,63.76,63.76,23925.740508969546,38.8879,38.894,38.8513,38.8513,23925.7405
2016-08-10 14:00:00,63.76,63.83,63.74,63.77,43743.56834932555,38.8513,38.894,38.8391,38.8574,43743.5683
2016-08-10 14:05:00,63.77,63.85,63.76,63.79,30155.75024335976,38.8574,38.9061,38.8513,38.8696,30155.7502
2016-08-10 14:10:00,63.79,63.83,63.74,63.74,32624.113475177302,38.8696,38.894,38.8391,38.8391,32624.1135
2016-08-10 14:15:00,63.76,63.79,63.71,63.72,32629.67598386873,38.8513,38.8696,38.8208,38.8269,32629.676
2016-08-10 14:20:00,63.73,63.76,63.72,63.75,25145.320539563345,38.833,38.8513,38.8269,38.8452,25145.3205
2016-08-10 14:25:00,63.75,63.76,63.65,63.67,30504.79766374635,38.8452,38.8513,38.7843,38.7965,30504.7977
2016-08-10 14:30:00,63.68,63.69,63.67,63.68,25159.226811291894,38.8026,38.8087,38.7965,38.8026,25159.2268
2016-08-10 14:35:00,63.68,63.73,63.67,63.7,26207.75969962453,38.8026,38.833,38.7965,38.8147,26207.7597
2016-08-10 14:40:00,63.71,63.73,63.7,63.71,42226.39410374079,38.8208,38.833,38.8147,38.8208,42226.3941
2016-08-10 14:45:00,63.71,63.76,63.7,63.76,32711.72298706717,38.8208,38.8513,38.8147,38.8513,32711.723
2016-08-10 14:50:00,63.76,63.76,63.71,63.72,30038.937560839942,38.8513,38.8513,38.8208,38.8269,30038.9376
2016-08-10 14:55:00,63.71,63.71,63.65,63.68,42283.40981782784,38.8208,38.8208,38.7843,38.8026,42283.4098
2016-08-10 15:00:00,63.68,63.7,63.66,63.68,33266.583229036296,38.8026,38.8147,38.7904,38.8026,33266.5832
2016-08-10 15:05:00,63.68,63.74,63.68,63.74,32928.660826032545,38.8026,38.8391,38.8026,38.8391,32928.6608
2016-08-10 15:10:00,63.73,63.76,63.7,63.75,39162.84244194132,38.833,38.8513,38.8147,38.8452,39162.8424
2016-08-10 15:15:00,63.76,63.79,63.76,63.78,31125.017382839666,38.8513,38.8696,38.8513,38.8635,31125.0174
2016-08-10 15:20:00,63.77,63.81,63.75,63.81,51282.15825337228,38.8574,38.8818,38.8452,38.8818,51282.1583
2016-08-10 15:25:00,63.81,63.81,63.73,63.73,49659.29634265054,38.8818,38.8818,38.833,38.833,49659.2963
2016-08-10 15:30:00,63.74,63.75,63.71,63.72,65865.66541510222,38.8391,38.8452,38.8208,38.8269,65865.6654
2016-08-10 15:35:00,63.72,63.73,63.64,63.65,75822.5559727437,38.8269,38.833,38.7782,38.7843,75822.556
2016-08-10 15:40:00,63.65,63.69,63.55,63.57,115932.41551939926,38.7843,38.8087,38.7233,38.7355,115932.4155
2016-08-10 15:45:00,63.58,63.66,63.56,63.59,74761.50743985538,38.7416,38.7904,38.7294,38.7477,74761.5074
2016-08-10 15:50:00,63.6,63.62,63.58,63.58,97592.82436378808,38.7538,38.766,38.7416,38.7416,97592.8244
2016-08-10 15:55:00,63.58,63.63,63.55,63.63,288047.55944931164,38.7416,38.7721,38.7233,38.7721,288047.5594
2016-08-11 09:30:00,63.9,64.32,63.9,64.17,42658.87915449868,38.9366,39.1925,38.9366,39.1011,42658.8792
2016-08-11 09:35:00,64.17,64.23,64.09,64.2,57399.52718676123,39.1011,39.1377,39.0524,39.1194,57399.5272
2016-08-11 09:40:00,64.21,64.41,64.18,64.31,94398.55374774024,39.1255,39.2474,39.1072,39.1864,94398.5537
2016-08-11 09:45:00,64.36,64.45,64.3,64.35,50635.51661799472,39.2169,39.2717,39.1803,39.2108,50635.5166
2016-08-11 09:50:00,64.35,64.52,64.35,64.5,39450.70226672229,39.2108,39.3144,39.2108,39.3022,39450.7023
2016-08-11 09:55:00,64.5,64.5,64.32,64.35,31585.31497705465,39.3022,39.3022,39.1925,39.2108,31585.315
2016-08-11 10:00:00,64.35,64.38,64.27,64.36,43789.45904602976,39.2108,39.2291,39.1621,39.2169,43789.459
2016-08-11 10:05:00,64.37,64.39,64.34,64.35,27175.63621193158,39.223,39.2352,39.2047,39.2108,27175.6362
2016-08-11 10:10:00,64.35,64.39,64.29,64.39,47368.93338895842,39.2108,39.2352,39.1743,39.2352,47368.9334
2016-08-11 10:15:00,64.39,64.46,64.37,64.44,26839.104436100683,39.2352,39.2778,39.223,39.2657,26839.1044
2016-08-11 10:20:00,64.45,64.47,64.4,64.46,24917.25768321513,39.2717,39.2839,39.2413,39.2778,24917.2577
2016-08-11 10:25:00,64.47,64.5,64.45,64.47,20393.54748991796,39.2839,39.3022,39.2717,39.2839,20393.5475
2016-08-11 10:30:00,64.48,64.5,64.4,64.44,26616.60408844389,39.29,39.3022,39.2413,39.2657,26616.6041
2016-08-11 10:35:00,64.44,64.5,64.44,64.49,34646.08538450841,39.2657,39.3022,39.2657,39.2961,34646.0854
2016-08-11 10:40:00,64.5,64.59,64.49,64.59,23475.17730496454,39.3022,39.3571,39.2961,39.3571,23475.1773
2016-08-11 10:45:00,64.59,64.68,64.58,64.68,26405.22875816994,39.3571,39.4119,39.351,39.4119,26405.2288
2016-08-11 10:50:00,64.68,64.7,64.63,64.68,60193.29717702684,39.4119,39.4241,39.3814,39.4119,60193.2972
2016-08-11 10:55:00,64.7,64.74,64.66,64.7,144527.88207481574,39.4241,39.4485,39.3997,39.4241,144527.8821
2016-08-11 11:00:00,64.7,64.73,64.68,64.73,55210.68001668753,39.4241,39.4424,39.4119,39.4424,55210.68
2016-08-11 11:05:00,64.72,64.84,64.7,64.82,69232.37380058407,39.4363,39.5094,39.4241,39.4972,69232.3738
2016-08-11 11:10:00,64.83,64.84,64.81,64.82,25249.617577527468,39.5033,39.5094,39.4911,39.4972,25249.6176
2016-08-11 11:15:00,64.82,64.9,64.77,64.88,35349.74273397303,39.4972,39.546,39.4667,39.5338,35349.7427
2016-08-11 11:20:00,64.88,64.88,64.8,64.81,14539.007092198584,39.5338,39.5338,39.485,39.4911,14539.0071
2016-08-11 11:25:00,64.81,64.86,64.8,64.81,23479.349186483105,39.4911,39.5216,39.485,39.4911,23479.3492
2016-08-11 11:30:00,64.8,64.88,64.78,64.88,29482.68669169796,39.485,39.5338,39.4728,39.5338,29482.6867
2016-08-11 11:35:00,64.9,64.91,64.84,64.9,22568.488388263107,39.546,39.552,39.5094,39.546,22568.4884
2016-08-11 11:40:00,64.9,64.95,64.9,64.95,25274.648866638858,39.546,39.5764,39.546,39.5764,25274.6489
2016-08-11 11:45:00,64.95,64.96,64.9,64.95,86191.07217355027,39.5764,39.5825,39.546,39.5764,86191.0722
2016-08-11 11:50:00,64.94,64.94,64.89,64.93,20507.578918092066,39.5703,39.5703,39.5399,39.5642,20507.5789
2016-08-11 11:55:00,64.93,64.98,64.9,64.91,29614.79627311918,39.5642,39.5947,39.546,39.552,29614.7963
2016-08-11 12:00:00,64.91,64.91,64.78,64.78,13133.08302044222,39.552,39.552,39.4728,39.4728,13133.083
2016-08-11 12:05:00,64.77,64.77,64.73,64.76,17316.089556389932,39.4667,39.4667,39.4424,39.4606,17316.0896
2016-08-11 12:10:00,64.78,64.79,64.75,64.78,9470.17104714226,39.4728,39.4789,39.4545,39.4728,9470.171
2016-08-11 12:15:00,64.79,64.81,64.73,64.76,14573.772771519956,39.4789,39.4911,39.4424,39.4606,14573.7728
2016-08-11 12:20:00,64.76,64.81,64.75,64.8,15954.665554164929,39.4606,39.4911,39.4545,39.485,15954.6656
2016-08-11 12:25:00,64.8,64.8,64.72,64.73,26579.057154776805,39.485,39.485,39.4363,39.4424,26579.0572
2016-08-11 12:30:00,64.72,64.72,64.7,64.72,40244.75038242248,39.4363,39.4363,39.4241,39.4363,40244.7504
2016-08-11 12:35:00,64.72,64.73,64.69,64.69,21371.15839243499,39.4363,39.4424,39.418,39.418,21371.1584
2016-08-11 12:40:00,64.69,64.73,64.66,64.73,17800.02781254346,39.418,39.4424,39.3997,39.4424,17800.0278
2016-08-11 12:45:00,64.73,64.73,64.67,64.73,20481.157001807816,39.4424,39.4424,39.4058,39.4424,20481.157
2016-08-11 12:50:00,64.73,64.73,64.7,64.73,10559.032123487694,39.4424,39.4424,39.4241,39.4424,10559.0321
2016-08-11 12:55:00,64.73,64.74,64.7,64.72,18196.35655680712,39.4424,39.4485,39.4241,39.4363,18196.3566
2016-08-11 13:00:00,64.73,64.78,64.71,64.78,22964.81713252677,39.4424,39.4728,39.4302,39.4728,22964.8171
2016-08-11 13:05:00,64.78,64.78,64.73,64.76,10279.516061743849,39.4728,39.4728,39.4424,39.4606,10279.5161
2016-08-11 13:10:00,64.77,64.77,64.71,64.72,14062.021971909331,39.4667,39.4667,39.4302,39.4363,14062.022
2016-08-11 13:15:00,64.72,64.73,64.71,64.73,13201.223751912114,39.4363,39.4424,39.4302,39.4424,13201.2238
2016-08-11 13:20:00,64.73,64.75,64.72,64.73,14049.506327353638,39.4424,39.4545,39.4363,39.4424,14049.5063
2016-08-11 13:25:00,64.74,64.74,64.7,64.7,15395.633430677237,39.4485,39.4485,39.4241,39.4241,15395.6334
2016-08-11 13:30:00,64.7,64.72,64.68,64.69,31753.580864970103,39.4241,39.4363,39.4119,39.418,31753.5809
2016-08-11 13:35:00,64.7,64.72,64.69,64.72,10208.594075928244,39.4241,39.4363,39.418,39.4363,10208.5941
2016-08-11 13:40:00,64.72,64.79,64.72,64.79,15000.695313586428,39.4363,39.4789,39.4363,39.4789,15000.6953
2016-08-11 13:45:00,64.79,64.83,64.78,64.81,18427.200667501045,39.4789,39.5033,39.4728,39.4911,18427.2007
2016-08-11 13:50:00,64.81,64.82,64.8,64.8,12708.941732721458,39.4911,39.4972,39.485,39.485,12708.9417
2016-08-11 13:55:00,64.79,64.79,64.73,64.75,8121.262689472953,39.4789,39.4789,39.4424,39.4545,8121.2627
2016-08-11 14:00:00,64.74,64.81,64.73,64.81,17178.417466277293,39.4485,39.4911,39.4424,39.4911,17178.4175
2016-08-11 14:05:00,64.82,64.83,64.75,64.76,18389.65373383396,39.4972,39.5033,39.4545,39.4606,18389.6537
2016-08-11 14:10:00,64.76,64.81,64.76,64.78,19809.48407731888,39.4606,39.4911,39.4606,39.4728,19809.4841
2016-08-11 14:15:00,64.78,64.81,64.77,64.8,11643.72131831456,39.4728,39.4911,39.4667,39.485,11643.7213
2016-08-11 14:20:00,64.81,64.83,64.8,64.81,18194.965929634265,39.4911,39.5033,39.485,39.4911,18194.9659
2016-08-11 14:25:00,64.82,64.83,64.81,64.82,15070.226672229175,39.4972,39.5033,39.4911,39.4972,15070.2267
2016-08-11 14:30:00,64.83,64.83,64.74,64.74,27574.74621054096,39.5033,39.5033,39.4485,39.4485,27574.7462
2016-08-11 14:35:00,64.75,64.77,64.72,64.72,22322.347378667782,39.4545,39.4667,39.4363,39.4363,22322.3474
2016-08-11 14:40:00,64.72,64.77,64.72,64.76,17647.058823529413,39.4363,39.4667,39.4363,39.4606,17647.0588
2016-08-11 14:45:00,64.77,64.78,64.75,64.75,19481.296064525104,39.4667,39.4728,39.4545,39.4545,19481.2961
2016-08-11 14:50:00,64.75,64.8,64.75,64.76,23434.849116951747,39.4545,39.485,39.4545,39.4606,23434.8491
2016-08-11 14:55:00,64.77,64.78,64.7,64.75,19557.78055903213,39.4667,39.4728,39.4241,39.4545,19557.7806
2016-08-11 15:00:00,64.75,64.76,64.73,64.75,20297.594214990964,39.4545,39.4606,39.4424,39.4545,20297.5942
2016-08-11 15:05:00,64.74,64.74,64.7,64.73,35167.570574329024,39.4485,39.4485,39.4241,39.4424,35167.5706
2016-08-11 15:10:00,64.72,64.75,64.72,64.73,22423.8631622862,39.4363,39.4545,39.4363,39.4424,22423.8632
2016-08-11 15:15:00,64.74,64.74,64.71,64.74,31366.986510916428,39.4485,39.4485,39.4302,39.4485,31366.9865
2016-08-11 15:20:00,64.74,64.75,64.73,64.73,25719.649561952443,39.4485,39.4545,39.4424,39.4424,25719.6496
2016-08-11 15:25:00,64.73,64.75,64.72,64.73,32701.988596857187,39.4424,39.4545,39.4363,39.4424,32701.9886
2016-08-11 15:30:00,64.74,64.75,64.73,64.74,40267.00041718815,39.4485,39.4545,39.4424,39.4485,40267.0004
2016-08-11 15:35:00,64.75,64.75,64.71,64.73,56465.025726602704,39.4545,39.4545,39.4302,39.4424,56465.0257
2016-08-11 15:40:00,64.73,64.75,64.72,64.74,55594.4931163955,39.4424,39.4545,39.4363,39.4485,55594.4931
2016-08-11 15:45:00,64.74,64.75,64.65,64.7,599048.8110137673,39.4485,39.4545,39.3936,39.4241,599048.811
2016-08-11 15:50:00,64.7,64.73,64.68,64.73,56245.30663329162,39.4241,39.4424,39.4119,39.4424,56245.3066
2016-08-11 15:55:00,64.72,64.73,64.7,64.72,141533.86177165902,39.4363,39.4424,39.4241,39.4363,141533.8618
2016-08-12 09:30:00,64.41,64.65,64.29,64.64,39610.62439160061,39.2474,39.3936,39.1743,39.3875,39610.6244
2016-08-12 09:35:00,64.66,64.69,64.6,64.68,26282.8535669587,39.3997,39.418,39.3631,39.4119,26282.8536
2016-08-12 09:40:00,64.66,64.77,64.66,64.76,18733.138645529136,39.3997,39.4667,39.3997,39.4606,18733.1386
2016-08-12 09:45:00,64.77,64.89,64.75,64.88,21404.53344458351,39.4667,39.5399,39.4545,39.5338,21404.5334
2016-08-12 09:50:00,64.87,64.96,64.8,64.95,22856.34821304409,39.5277,39.5825,39.485,39.5764,22856.3482
2016-08-12 09:55:00,64.93,64.96,64.91,64.94,14217.772215269088,39.5642,39.5825,39.552,39.5703,14217.7722
2016-08-12 10:00:00,64.95,65.01,64.84,65.01,23619.80253094145,39.5764,39.613,39.5094,39.613,23619.8025
2016-08-12 10:05:00,65.0,65.06,64.99,65.05,23523.849256014462,39.6069,39.6434,39.6008,39.6374,23523.8493
2016-08-12 10:10:00,65.06,65.09,65.04,65.09,20111.2501738284,39.6434,39.6617,39.6313,39.6617,20111.2502
2016-08-12 10:15:00,65.09,65.13,65.08,65.13,26887.776387150607,39.6617,39.6861,39.6556,39.6861,26887.7764
2016-08-12 10:20:00,65.11,65.21,65.11,65.19,33800.5840634126,39.6739,39.7348,39.6739,39.7227,33800.5841
2016-08-12 10:25:00,65.18,65.2,65.09,65.1,34214.99096092338,39.7166,39.7288,39.6617,39.6678,34214.991
2016-08-12 10:30:00,65.1,65.12,65.03,65.03,20520.094562647755,39.6678,39.68,39.6252,39.6252,20520.0946
2016-08-12 10:35:00,65.02,65.16,65.02,65.14,34908.913920178005,39.6191,39.7044,39.6191,39.6922,34908.9139
2016-08-12 10:40:00,65.14,65.16,65.11,65.16,44675.28855513837,39.6922,39.7044,39.6739,39.7044,44675.2886
2016-08-12 10:45:00,65.17,65.18,65.1,65.17,41679.87762480879,39.7105,39.7166,39.6678,39.7105,41679.8776
2016-08-12 10:50:00,65.17,65.2,65.16,65.17,26729.24488944514,39.7105,39.7288,39.7044,39.7105,26729.2449
2016-08-12 10:55:00,65.17,65.17,65.05,65.06,25270.47698512029,39.7105,39.7105,39.6374,39.6434,25270.477
2016-08-12 11:00:00,65.07,65.09,65.02,65.04,25029.898484216385,39.6495,39.6617,39.6191,39.6313,25029.8985
2016-08-12 11:05:00,65.05,65.08,65.03,65.04,27966.903073286056,39.6374,39.6556,39.6252,39.6313,27966.9031
2016-08-12 11:10:00,65.04,65.05,64.99,65.01,21995.549993046865,39.6313,39.6374,39.6008,39.613,21995.55
2016-08-12 11:15:00,65.01,65.06,65.01,65.05,25843.415380336533,39.613,39.6434,39.613,39.6374,25843.4154
2016-08-12 11:20:00,65.04,65.08,65.01,65.03,28468.91948268669,39.6313,39.6556,39.613,39.6252,28468.9195
2016-08-12 11:25:00,65.04,65.05,65.03,65.04,19417.327214573776,39.6313,39.6374,39.6252,39.6313,19417.3272
2016-08-12 11:30:00,65.04,65.06,64.93,64.93,47047.69851202893,39.6313,39.6434,39.5642,39.5642,47047.6985
2016-08-12 11:35:00,64.93,64.95,64.87,64.87,40664.71978862467,39.5642,39.5764,39.5277,39.5277,40664.7198
2016-08-12 11:40:00,64.87,64.88,64.83,64.86,23345.84897788903,39.5277,39.5338,39.5033,39.5216,23345.849
2016-08-12 11:45:00,64.86,64.86,64.81,64.82,22092.89389514672,39.5216,39.5216,39.4911,39.4972,22092.8939
2016-08-12 11:50:00,64.83,64.9,64.81,64.88,28391.044361006818,39.5033,39.546,39.4911,39.5338,28391.0444
2016-08-12 11:55:00,64.88,64.93,64.88,64.91,16722.291753580866,39.5338,39.5642,39.5338,39.552,16722.2918
2016-08-12 12:00:00,64.91,64.93,64.83,64.84,30077.87512167988,39.552,39.5642,39.5033,39.5094,30077.8751
2016-08-12 12:05:00,64.83,64.84,64.74,64.8,13932.693644833822,39.5033,39.5094,39.4485,39.485,13932.6936
2016-08-12 12:10:00,64.81,64.83,64.79,64.83,10535.39146154916,39.4911,39.5033,39.4789,39.5033,10535.3915
2016-08-12 12:15:00,64.83,64.84,64.8,64.81,14132.943957724936,39.5033,39.5094,39.485,39.4911,14132.944
2016-08-12 12:20:00,64.82,64.87,64.82,64.87,20022.25003476568,39.4972,39.5277,39.4972,39.5277,20022.25
2016-08-12 12:25:00,64.87,64.87,64.84,64.87,16648.588513419552,39.5277,39.5277,39.5094,39.5277,16648.5885
2016-08-12 12:30:00,64.87,64.87,64.79,64.79,31558.89306077041,39.5277,39.5277,39.4789,39.4789,31558.8931
2016-08-12 12:35:00,64.8,64.8,64.75,64.78,24260.8816576276,39.485,39.485,39.4545,39.4728,24260.8817
2016-08-12 12:40:00,64.78,64.8,64.75,64.75,17195.104992351553,39.4728,39.485,39.4545,39.4545,17195.105
2016-08-12 12:45:00,64.75,64.8,64.73,64.78,13970.240578500903,39.4545,39.485,39.4424,39.4728,13970.2406
2016-08-12 12:50:00,64.78,64.8,64.73,64.73,13541.927409261578,39.4728,39.485,39.4424,39.4424,13541.9274
2016-08-12 12:55:00,64.73,64.76,64.73,64.75,9201.780002781255,39.4424,39.4606,39.4424,39.4545,9201.78
2016-08-12 13:00:00,64.74,64.76,64.7,64.7,27927.96551244612,39.4485,39.4606,39.4241,39.4241,27927.9655
2016-08-12 13:05:00,64.71,64.72,64.65,64.71,16997.63593380615,39.4302,39.4363,39.3936,39.4302,16997.6359
2016-08-12 13:10:00,64.71,64.73,64.7,64.73,13672.646363509944,39.4302,39.4424,39.4241,39.4424,13672.6464
2016-08-12 13:15:00,64.72,64.72,64.7,64.72,11230.70504797664,39.4363,39.4363,39.4241,39.4363,11230.705
2016-08-12 13:20:00,64.72,64.74,64.69,64.7,22973.160895563906,39.4363,39.4485,39.418,39.4241,22973.1609
2016-08-12 13:25:00,64.7,64.77,64.7,64.77,24780.976220275345,39.4241,39.4667,39.4241,39.4667,24780.9762
2016-08-12 13:30:00,64.77,64.77,64.73,64.75,17934.918648310388,39.4667,39.4667,39.4424,39.4545,17934.9186
2016-08-12 13:35:00,64.75,64.78,64.73,64.73,29705.18703935475,39.4545,39.4728,39.4424,39.4424,29705.187
2016-08-12 13:40:00,64.72,64.74,64.7,64.74,21208.45501321096,39.4363,39.4485,39.4241,39.4485,21208.455
2016-08-12 13:45:00,64.74,64.76,64.7,64.7,22400.22250034766,39.4485,39.4606,39.4241,39.4241,22400.2225
2016-08-12 13:50:00,64.7,64.75,64.7,64.73,21590.87748574608,39.4241,39.4545,39.4241,39.4424,21590.8775
2016-08-12 13:55:00,64.73,64.76,64.73,64.73,14678.06980948408,39.4424,39.4606,39.4424,39.4424,14678.0698
2016-08-12 14:00:00,64.72,64.73,64.68,64.73,27271.58948685857,39.4363,39.4424,39.4119,39.4424,27271.5895
2016-08-12 14:05:00,64.73,64.78,64.72,64.76,14277.569183701851,39.4424,39.4728,39.4363,39.4606,14277.5692
2016-08-12 14:10:00,64.77,64.79,64.73,64.75,25501.32109581421,39.4667,39.4789,39.4424,39.4545,25501.3211
2016-08-12 14:15:00,64.74,64.75,64.73,64.75,16096.509525796137,39.4485,39.4545,39.4424,39.4545,16096.5095
2016-08-12 14:20:00,64.74,64.75,64.74,64.75,18489.77889027952,39.4485,39.4545,39.4485,39.4545,18489.7789
2016-08-12 14:25:00,64.75,64.77,64.72,64.73,22678.34793491865,39.4545,39.4667,39.4363,39.4424,22678.3479
2016-08-12 14:30:00,64.73,64.75,64.72,64.75,14299.81921846753,39.4424,39.4545,39.4363,39.4545,14299.8192
2016-08-12 14:35:00,64.75,64.75,64.68,64.73,19568.905576414963,39.4545,39.4545,39.4119,39.4424,19568.9056
2016-08-12 14:40:00,64.72,64.74,64.72,64.73,11642.330691141706,39.4363,39.4485,39.4363,39.4424,11642.3307
2016-08-12 14:45:00,64.72,64.75,64.72,64.75,18189.403420942846,39.4363,39.4545,39.4363,39.4545,18189.4034
2016-08-12 14:50:00,64.75,64.77,64.75,64.76,14518.147684605758,39.4545,39.4667,39.4545,39.4606,14518.1477
2016-08-12 14:55:00,64.75,64.78,64.75,64.75,27318.870810735643,39.4545,39.4728,39.4545,39.4545,27318.8708
2016-08-12 15:00:00,64.76,64.76,64.72,64.73,14045.334445835071,39.4606,39.4606,39.4363,39.4424,14045.3344
2016-08-12 15:05:00,64.73,64.75,64.72,64.72,20047.28132387707,39.4424,39.4545,39.4363,39.4363,20047.2813
2016-08-12 15:10:00,64.73,64.73,64.68,64.72,52707.551105548606,39.4424,39.4424,39.4119,39.4363,52707.5511
2016-08-12 15:15:00,64.72,64.73,64.7,64.73,21455.986649979142,39.4363,39.4424,39.4241,39.4424,21455.9866
2016-08-12 15:20:00,64.73,64.73,64.69,64.71,24484.77263245724,39.4424,39.4424,39.418,39.4302,24484.7726
2016-08-12 15:25:00,64.71,64.73,64.7,64.72,35248.22695035461,39.4302,39.4424,39.4241,39.4363,35248.227
2016-08-12 15:30:00,64.73,64.78,64.71,64.78,45319.14893617022,39.4424,39.4728,39.4302,39.4728,45319.1489
2016-08-12 15:35:00,64.78,64.81,64.75,64.78,31051.31414267835,39.4728,39.4911,39.4545,39.4728,31051.3141
2016-08-12 15:40:00,64.77,64.8,64.75,64.75,51218.18940342095,39.4667,39.485,39.4545,39.4545,51218.1894
2016-08-12 15:45:00,64.75,64.86,64.72,64.72,582510.0820470032,39.4545,39.5216,39.4363,39.4363,582510.082
2016-08-12 15:50:00,64.73,64.73,64.7,64.71,67076.90168265888,39.4424,39.4424,39.4241,39.4302,67076.9017
2016-08-12 15:55:00,64.71,64.72,64.69,64.69,110552.07898762343,39.4302,39.4363,39.418,39.418,110552.079
2016-08-15 09:30:00,64.67,64.91,64.61,64.79,58021.1375330274,39.4058,39.552,39.3692,39.4789,58021.1375
2016-08-15 09:35:00,64.81,64.96,64.81,64.86,33254.0675844806,39.4911,39.5825,39.4911,39.5216,33254.0676
2016-08-15 09:40:00,64.86,64.9,64.72,64.86,39769.15588930608,39.5216,39.546,39.4363,39.5216,39769.1559
2016-08-15 09:45:00,64.86,64.93,64.84,64.93,21807.81532471145,39.5216,39.5642,39.5094,39.5642,21807.8153
2016-08-15 09:50:00,64.93,64.97,64.89,64.92,14349.881796690308,39.5642,39.5886,39.5399,39.5581,14349.8818
2016-08-15 09:55:00,64.92,64.93,64.86,64.87,13981.365595883744,39.5581,39.5642,39.5216,39.5277,13981.3656
2016-08-15 10:00:00,64.88,64.96,64.88,64.93,7699.902656097901,39.5338,39.5825,39.5338,39.5642,7699.9027
2016-08-15 10:05:00,64.93,64.95,64.89,64.92,20819.07940481157,39.5642,39.5764,39.5399,39.5581,20819.0794
2016-08-15 10:10:00,64.93,65.02,64.93,64.99,20447.781949659297,39.5642,39.6191,39.5642,39.6008,20447.7819
2016-08-15 10:15:00,65.0,65.04,64.98,65.02,32572.660269781674,39.6069,39.6313,39.5947,39.6191,32572.6603
2016-08-15 10:20:00,65.02,65.04,65.02,65.03,12733.973021832848,39.6191,39.6313,39.6191,39.6252,12733.973
2016-08-15 10:25:00,65.03,65.05,65.03,65.04,2088.7220136281467,39.6252,39.6374,39.6252,39.6313,2088.722
2016-08-15 10:30:00,65.04,65.09,65.03,65.07,42526.769573077465,39.6313,39.6617,39.6252,39.6495,42526.7696
2016-08-15 10:35:00,65.08,65.09,65.06,65.09,14441.663190098736,39.6556,39.6617,39.6434,39.6617,14441.6632
2016-08-15 10:40:00,65.1,65.1,64.92,64.94,52575.44152412739,39.6678,39.6678,39.5581,39.5703,52575.4415
2016-08-15 10:45:00,64.94,64.96,64.89,64.9,29652.343206786263,39.5703,39.5825,39.5399,39.546,29652.3432
2016-08-15 10:50:00,64.9,64.9,64.83,64.85,18168.544013350023,39.546,39.546,39.5033,39.5155,18168.544
2016-08-15 10:55:00,64.85,64.88,64.83,64.85,25061.88290919205,39.5155,39.5338,39.5033,39.5155,25061.8829
2016-08-15 11:00:00,64.85,64.88,64.85,64.88,12104.018912529553,39.5155,39.5338,39.5155,39.5338,12104.0189
2016-08-15 11:05:00,64.88,64.89,64.86,64.89,24808.78876373245,39.5338,39.5399,39.5216,39.5399,24808.7888
2016-08-15 11:10:00,64.9,64.91,64.89,64.91,9670.421360033375,39.546,39.552,39.5399,39.552,9670.4214
2016-08-15 11:15:00,64.9,64.94,64.9,64.93,19318.59268530107,39.546,39.5703,39.546,39.5642,19318.5927
2016-08-15 11:20:00,64.93,64.96,64.93,64.94,24046.72507300793,39.5642,39.5825,39.5642,39.5703,24046.7251
2016-08-15 11:25:00,64.94,64.96,64.89,64.96,27403.699068279795,39.5703,39.5825,39.5399,39.5825,27403.6991
2016-08-15 11:30:00,64.97,64.99,64.97,64.99,14858.851341955224,39.5886,39.6008,39.5886,39.6008,14858.8513
2016-08-15 11:35:00,64.99,65.0,64.97,64.99,18692.81045751634,39.6008,39.6069,39.5886,39.6008,18692.8105
2016-08-15 11:40:00,64.99,65.01,64.99,65.01,7727.715199555,39.6008,39.613,39.6008,39.613,7727.7152
2016-08-15 11:45:00,65.0,65.01,64.97,64.99,16712.55736337088,39.6069,39.613,39.5886,39.6008,16712.5574
2016-08-15 11:50:00,64.99,65.0,64.93,64.96,15570.85245445696,39.6008,39.6069,39.5642,39.5825,15570.8525
2016-08-15 11:55:00,64.96,64.99,64.95,64.95,8251.98164372132,39.5825,39.6008,39.5764,39.5764,8251.9816
2016-08-15 12:00:00,64.96,64.97,64.95,64.96,12069.253233208176,39.5825,39.5886,39.5764,39.5825,12069.2532
2016-08-15 12:05:00,64.96,64.96,64.92,64.92,21781.393408427204,39.5825,39.5825,39.5581,39.5581,21781.3934
2016-08-15 12:10:00,64.91,64.91,64.89,64.89,7213.183145598666,39.552,39.552,39.5399,39.5399,7213.1831
2016-08-15 12:15:00,64.89,64.92,64.89,64.91,8484.216381588098,39.5399,39.5581,39.5399,39.552,8484.2164
2016-08-15 12:20:00,64.91,64.93,64.91,64.92,7806.980948407732,39.552,39.5642,39.552,39.5581,7806.9809
2016-08-15 12:25:00,64.93,64.93,64.91,64.93,17234.04255319149,39.5642,39.5642,39.552,39.5642,17234.0426
2016-08-15 12:30:00,64.92,64.93,64.91,64.91,7544.152412738145,39.5581,39.5642,39.552,39.552,7544.1524
2016-08-15 12:35:00,64.91,64.91,64.86,64.86,12016.40940063969,39.552,39.552,39.5216,39.5216,12016.4094
2016-08-15 12:40:00,64.86,64.88,64.85,64.88,8713.669865109165,39.5216,39.5338,39.5155,39.5338,8713.6699
2016-08-15 12:45:00,64.87,64.87,64.84,64.85,7186.761229314421,39.5277,39.5277,39.5094,39.5155,7186.7612
2016-08-15 12:50:00,64.86,64.88,64.85,64.87,8521.76331525518,39.5216,39.5338,39.5155,39.5277,8521.7633
2016-08-15 12:55:00,64.87,64.87,64.83,64.84,9887.359198998747,39.5277,39.5277,39.5033,39.5094,9887.3592
2016-08-15 13:00:00,64.86,64.86,64.83,64.85,12241.691002642192,39.5216,39.5216,39.5033,39.5155,12241.691
2016-08-15 13:05:00,64.85,64.86,64.83,64.85,7616.465025726603,39.5155,39.5216,39.5033,39.5155,7616.465
2016-08-15 13:10:00,64.83,64.84,64.83,64.84,6057.571964956196,39.5033,39.5094,39.5033,39.5094,6057.572
2016-08-15 13:15:00,64.83,64.83,64.82,64.82,13237.380058406345,39.5033,39.5033,39.4972,39.4972,13237.3801
2016-08-15 13:20:00,64.82,64.83,64.81,64.82,12464.191350298986,39.4972,39.5033,39.4911,39.4972,12464.1914
2016-08-15 13:25:00,64.82,64.83,64.82,64.83,5124.461131970519,39.4972,39.5033,39.4972,39.5033,5124.4611
2016-08-15 13:30:00,64.83,64.84,64.83,64.84,13223.473786677792,39.5033,39.5094,39.5033,39.5094,13223.4738
2016-08-15 13:35:00,64.84,64.84,64.83,64.83,11024.892226394104,39.5094,39.5094,39.5033,39.5033,11024.8922
2016-08-15 13:40:00,64.83,64.86,64.83,64.86,12055.346961479629,39.5033,39.5216,39.5033,39.5216,12055.347
2016-08-15 13:45:00,64.86,64.88,64.86,64.88,12614.37908496732,39.5216,39.5338,39.5216,39.5338,12614.3791
2016-08-15 13:50:00,64.88,64.93,64.88,64.92,16559.588374356837,39.5338,39.5642,39.5338,39.5581,16559.5884
2016-08-15 13:55:00,64.92,64.93,64.91,64.92,13361.145876790431,39.5581,39.5642,39.552,39.5581,13361.1459
2016-08-15 14:00:00,64.92,64.92,64.9,64.91,9275.483242942568,39.5581,39.5581,39.546,39.552,9275.4832
2016-08-15 14:05:00,64.9,64.91,64.81,64.81,17531.636768182452,39.546,39.552,39.4911,39.4911,17531.6368
2016-08-15 14:10:00,64.81,64.84,64.81,64.82,13205.39563343068,39.4911,39.5094,39.4911,39.4972,13205.3956
2016-08-15 14:15:00,64.82,64.83,64.8,64.82,18005.84063412599,39.4972,39.5033,39.485,39.4972,18005.8406
2016-08-15 14:20:00,64.82,64.84,64.82,64.83,13242.942567097762,39.4972,39.5094,39.4972,39.5033,13242.9426
2016-08-15 14:25:00,64.83,64.84,64.83,64.84,9342.233347239606,39.5033,39.5094,39.5033,39.5094,9342.2333
2016-08-15 14:30:00,64.84,64.86,64.83,64.86,14512.58517591434,39.5094,39.5216,39.5033,39.5216,14512.5852
2016-08-15 14:35:00,64.86,64.88,64.85,64.88,9347.795855931026,39.5216,39.5338,39.5155,39.5338,9347.7959
2016-08-15 14:40:00,64.88,64.89,64.88,64.89,12409.956890557643,39.5338,39.5399,39.5338,39.5399,12409.9569
2016-08-15 14:45:00,64.89,64.92,64.89,64.91,13049.645390070924,39.5399,39.5581,39.5399,39.552,13049.6454
2016-08-15 14:50:00,64.91,64.92,64.88,64.88,19246.280072312613,39.552,39.5581,39.5338,39.5338,19246.2801
2016-08-15 14:55:00,64.88,64.88,64.83,64.85,13690.724516757058,39.5338,39.5338,39.5033,39.5155,13690.7245
2016-08-15 15:00:00,64.85,64.85,64.83,64.84,12243.081629815048,39.5155,39.5155,39.5033,39.5094,12243.0816
2016-08-15 15:05:00,64.84,64.86,64.83,64.84,17260.464469475733,39.5094,39.5216,39.5033,39.5094,17260.4645
2016-08-15 15:10:00,64.84,64.85,64.83,64.83,9183.70184953414,39.5094,39.5155,39.5033,39.5033,9183.7018
2016-08-15 15:15:00,64.83,64.84,64.74,64.75,47952.99680155751,39.5033,39.5094,39.4485,39.4545,47952.9968
2016-08-15 15:20:00,64.75,64.76,64.74,64.75,16830.760673063553,39.4545,39.4606,39.4485,39.4545,16830.7607
2016-08-15 15:25:00,64.75,64.75,64.74,64.75,21703.518286747323,39.4545,39.4545,39.4485,39.4545,21703.5183
2016-08-15 15:30:00,64.75,64.75,64.7,64.71,70514.53205395634,39.4545,39.4545,39.4241,39.4302,70514.5321
2016-08-15 15:35:00,64.71,64.73,64.7,64.72,42601.86344041163,39.4302,39.4424,39.4241,39.4363,42601.8634
2016-08-15 15:40:00,64.72,64.75,64.72,64.75,59638.43693505772,39.4363,39.4545,39.4363,39.4545,59638.4369
2016-08-15 15:45:00,64.75,64.86,64.7,64.72,579901.2654707273,39.4545,39.5216,39.4241,39.4363,579901.2655
2016-08-15 15:50:00,64.72,64.73,64.69,64.7,48805.4512585176,39.4363,39.4424,39.418,39.4241,48805.4513
2016-08-15 15:55:00,64.7,64.73,64.68,64.69,90728.688638576,39.4241,39.4424,39.4119,39.418,90728.6886
2016-08-16 09:30:00,64.44,64.55,64.43,64.46,30084.828257544155,39.2657,39.3327,39.2596,39.2778,30084.8283
2016-08-16 09:35:00,64.48,64.54,64.38,64.39,19902.656097900155,39.29,39.3266,39.2291,39.2352,19902.6561
2016-08-16 09:40:00,64.4,64.48,64.39,64.41,20866.36072868864,39.2413,39.29,39.2352,39.2474,20866.3607
2016-08-16 09:45:00,64.42,64.55,64.4,64.55,22729.801140314285,39.2535,39.3327,39.2413,39.3327,22729.8011
2016-08-16 09:50:00,64.53,64.66,64.52,64.64,16896.120150187737,39.3205,39.3997,39.3144,39.3875,16896.1202
2016-08-16 09:55:00,64.65,64.69,64.6,64.68,15128.633013489083,39.3936,39.418,39.3631,39.4119,15128.633
2016-08-16 10:00:00,64.68,64.68,64.63,64.67,13868.724794882492,39.4119,39.4119,39.3814,39.4058,13868.7248
2016-08-16 10:05:00,64.69,64.7,64.65,64.69,9645.390070921989,39.418,39.4241,39.3936,39.418,9645.3901
2016-08-16 10:10:00,64.69,64.77,64.69,64.76,10877.48574607148,39.418,39.4667,39.418,39.4606,10877.4857
2016-08-16 10:15:00,64.75,64.76,64.68,64.69,22197.19093311084,39.4545,39.4606,39.4119,39.418,22197.1909
2016-08-16 10:20:00,64.69,64.69,64.63,64.65,11973.299958281186,39.418,39.418,39.3814,39.3936,11973.3
2016-08-16 10:25:00,64.65,64.75,64.65,64.75,6647.197886246698,39.3936,39.4545,39.3936,39.4545,6647.1979
2016-08-16 10:30:00,64.75,64.76,64.73,64.75,25965.79057154777,39.4545,39.4606,39.4424,39.4545,25965.7906
2016-08-16 10:35:00,64.76,64.82,64.75,64.78,19913.781115283,39.4606,39.4972,39.4545,39.4728,19913.7811
2016-08-16 10:40:00,64.78,64.8,64.72,64.72,16445.55694618273,39.4728,39.485,39.4363,39.4363,16445.5569
2016-08-16 10:45:00,64.72,64.73,64.62,64.64,28468.91948268669,39.4363,39.4424,39.3753,39.3875,28468.9195
2016-08-16 10:50:00,64.63,64.71,64.63,64.71,20664.719788624672,39.3814,39.4302,39.3814,39.4302,20664.7198
2016-08-16 10:55:00,64.71,64.72,64.65,64.65,15017.382839660688,39.4302,39.4363,39.3936,39.3936,15017.3828
2016-08-16 11:00:00,64.65,64.65,64.62,64.62,26659.7135308024,39.3936,39.3936,39.3753,39.3753,26659.7135
2016-08-16 11:05:00,64.63,64.72,64.63,64.72,20667.50104297038,39.3814,39.4363,39.3814,39.4363,20667.501
2016-08-16 11:10:00,64.72,64.73,64.7,64.7,18277.01293283271,39.4363,39.4424,39.4241,39.4241,18277.0129
2016-08-16 11:15:00,64.71,64.8,64.71,64.78,23551.661799471563,39.4302,39.485,39.4302,39.4728,23551.6618
2016-08-16 11:20:00,64.79,64.8,64.72,64.75,19561.95244055069,39.4789,39.485,39.4363,39.4545,19561.9524
2016-08-16 11:25:00,64.76,64.78,64.73,64.73,25874.009178139346,39.4606,39.4728,39.4424,39.4424,25874.0092
2016-08-16 11:30:00,64.73,64.73,64.68,64.68,23247.11444861633,39.4424,39.4424,39.4119,39.4119,23247.1144
2016-08-16 11:35:00,64.69,64.72,64.69,64.7,18842.99819218468,39.418,39.4363,39.418,39.4241,18842.9982
2016-08-16 11:40:00,64.7,64.77,64.7,64.74,37623.41816159088,39.4241,39.4667,39.4241,39.4485,37623.4182
2016-08-16 11:45:00,64.74,64.76,64.72,64.76,22265.331664580728,39.4485,39.4606,39.4363,39.4606,22265.3317
2016-08-16 11:50:00,64.76,64.81,64.75,64.78,51647.89319983313,39.4606,39.4911,39.4545,39.4728,51647.8932
2016-08-16 11:55:00,64.78,64.88,64.78,64.87,27649.840077875124,39.4728,39.5338,39.4728,39.5277,27649.8401
2016-08-16 12:00:00,64.86,64.88,64.75,64.75,29554.99930468641,39.5216,39.5338,39.4545,39.4545,29554.9993
2016-08-16 12:05:00,64.75,64.76,64.73,64.75,14719.788624669727,39.4545,39.4606,39.4424,39.4545,14719.7886
2016-08-16 12:10:00,64.75,64.78,64.73,64.78,20909.470171047145,39.4545,39.4728,39.4424,39.4728,20909.4702
2016-08-16 12:15:00,64.78,64.8,64.77,64.79,13760.255875399807,39.4728,39.485,39.4667,39.4789,13760.2559
2016-08-16 12:20:00,64.8,64.83,64.8,64.82,25319.14893617021,39.485,39.5033,39.485,39.4972,25319.1489
2016-08-16 12:25:00,64.83,64.83,64.81,64.81,22678.34793491865,39.5033,39.5033,39.4911,39.4911,22678.3479
2016-08-16 12:30:00,64.81,64.83,64.81,64.83,22208.31595049368,39.4911,39.5033,39.4911,39.5033,22208.316
2016-08-16 12:35:00,64.83,64.86,64.82,64.86,28537.060214156587,39.5033,39.5216,39.4972,39.5216,28537.0602
2016-08-16 12:40:00,64.86,64.88,64.85,64.88,13201.223751912114,39.5216,39.5338,39.5155,39.5338,13201.2238
2016-08-16 12:45:00,64.87,64.91,64.86,64.89,22237.519121123627,39.5277,39.552,39.5216,39.5399,22237.5191
2016-08-16 12:50:00,64.9,64.91,64.89,64.9,6591.5727993325,39.546,39.552,39.5399,39.546,6591.5728
2016-08-16 12:55:00,64.91,64.93,64.9,64.93,19823.390349047422,39.552,39.5642,39.546,39.5642,19823.3903
2016-08-16 13:00:00,64.93,64.94,64.92,64.94,20061.18759560562,39.5642,39.5703,39.5581,39.5703,20061.1876
2016-08-16 13:05:00,64.94,64.95,64.92,64.93,42073.42511472674,39.5703,39.5764,39.5581,39.5642,42073.4251
2016-08-16 13:10:00,64.91,64.92,64.78,64.8,22778.47309136421,39.552,39.5581,39.4728,39.485,22778.4731
2016-08-16 13:15:00,64.8,64.8,64.73,64.74,20108.46891948269,39.485,39.485,39.4424,39.4485,20108.4689
2016-08-16 13:20:00,64.75,64.77,64.71,64.72,34249.75664024476,39.4545,39.4667,39.4302,39.4363,34249.7566
2016-08-16 13:25:00,64.73,64.79,64.72,64.78,18872.20136281463,39.4424,39.4789,39.4363,39.4728,18872.2014
2016-08-16 13:30:00,64.78,64.78,64.73,64.74,10054.234459741345,39.4728,39.4728,39.4424,39.4485,10054.2345
2016-08-16 13:35:00,64.73,64.73,64.68,64.73,30465.86010290641,39.4424,39.4424,39.4119,39.4424,30465.8601
2016-08-16 13:40:00,64.73,64.73,64.72,64.73,11389.236545682104,39.4424,39.4424,39.4363,39.4424,11389.2365
2016-08-16 13:45:00,64.73,64.75,64.72,64.74,20255.875399805314,39.4424,39.4545,39.4363,39.4485,20255.8754
2016-08-16 13:50:00,64.74,64.75,64.69,64.75,21710.4714226116,39.4485,39.4545,39.418,39.4545,21710.4714
2016-08-16 13:55:00,64.75,64.76,64.74,64.74,18271.45042414129,39.4545,39.4606,39.4485,39.4485,18271.4504
2016-08-16 14:00:00,64.75,64.78,64.74,64.78,14469.475733555835,39.4545,39.4728,39.4485,39.4728,14469.4757
2016-08-16 14:05:00,64.78,64.78,64.76,64.76,17044.917257683217,39.4728,39.4728,39.4606,39.4606,17044.9173
2016-08-16 14:10:00,64.76,64.77,64.68,64.68,22304.269225420667,39.4606,39.4667,39.4119,39.4119,22304.2692
2016-08-16 14:15:00,64.68,64.68,64.65,64.65,22941.17647058824,39.4119,39.4119,39.3936,39.3936,22941.1765
2016-08-16 14:20:00,64.66,64.68,64.65,64.65,20151.57836184119,39.3997,39.4119,39.3936,39.3936,20151.5784
2016-08-16 14:25:00,64.65,64.65,64.63,64.64,23091.364205256574,39.3936,39.3936,39.3814,39.3875,23091.3642
2016-08-16 14:30:00,64.64,64.67,64.63,64.63,21294.67389792797,39.3875,39.4058,39.3814,39.3814,21294.6739
2016-08-16 14:35:00,64.63,64.67,64.63,64.65,19311.6395494368,39.3814,39.4058,39.3814,39.3936,19311.6395
2016-08-16 14:40:00,64.65,64.68,64.65,64.68,14671.116673619805,39.3936,39.4119,39.3936,39.4119,14671.1167
2016-08-16 14:45:00,64.68,64.68,64.63,64.65,14324.85050757892,39.4119,39.4119,39.3814,39.3936,14324.8505
2016-08-16 14:50:00,64.64,64.67,64.64,64.66,16196.634682241693,39.3875,39.4058,39.3875,39.3997,16196.6347
2016-08-16 14:55:00,64.66,64.66,64.64,64.64,16524.822695035462,39.3997,39.3997,39.3875,39.3875,16524.8227
2016-08-16 15:00:00,64.65,64.65,64.64,64.64,19753.858990404675,39.3936,39.3936,39.3875,39.3875,19753.859
2016-08-16 15:05:00,64.63,64.65,64.63,64.63,14374.913085801698,39.3814,39.3936,39.3814,39.3814,14374.9131
2016-08-16 15:10:00,64.63,64.64,64.57,64.6,38488.388263106666,39.3814,39.3875,39.3449,39.3631,38488.3883
2016-08-16 15:15:00,64.59,64.61,64.59,64.6,14188.569044639133,39.3571,39.3692,39.3571,39.3631,14188.569
2016-08-16 15:20:00,64.6,64.7,64.6,64.69,25365.03963287443,39.3631,39.4241,39.3631,39.418,25365.0396
2016-08-16 15:25:00,64.69,64.72,64.66,64.71,41877.3466833542,39.418,39.4363,39.3997,39.4302,41877.3467
2016-08-16 15:30:00,64.71,64.78,64.7,64.78,36381.58809623141,39.4302,39.4728,39.4241,39.4728,36381.5881
2016-08-16 15:35:00,64.77,64.78,64.72,64.73,50500.62578222779,39.4667,39.4728,39.4363,39.4424,50500.6258
2016-08-16 15:40:00,64.73,64.75,64.7,64.7,65807.2590738423,39.4424,39.4545,39.4241,39.4241,65807.2591
2016-08-16 15:45:00,64.7,64.73,64.7,64.72,45314.97705465165,39.4241,39.4424,39.4241,39.4363,45314.9771
2016-08-16 15:50:00,64.72,64.72,64.66,64.67,45333.05520789877,39.4363,39.4363,39.3997,39.4058,45333.0552
2016-08-16 15:55:00,64.66,64.66,64.58,64.58,106804.33875677933,39.3997,39.3997,39.351,39.351,106804.3388
2016-08-17 09:30:00,64.47,64.62,64.42,64.6,96328.74426366291,39.2839,39.3753,39.2535,39.3631,96328.7443
2016-08-17 09:35:00,64.58,64.63,64.5,64.61,38827.70129328327,39.351,39.3814,39.3022,39.3692,38827.7013
2016-08-17 09:40:00,64.62,64.68,64.52,64.65,57008.76095118899,39.3753,39.4119,39.3144,39.3936,57008.761
2016-08-17 09:45:00,64.63,64.66,64.6,64.63,52134.61271033237,39.3814,39.3997,39.3631,39.3814,52134.6127
2016-08-17 09:50:00,64.63,64.65,64.45,64.56,35588.930607704075,39.3814,39.3936,39.2717,39.3388,35588.9306
2016-08-17 09:55:00,64.56,64.56,64.42,64.42,46374.634960367126,39.3388,39.3388,39.2535,39.2535,46374.635
2016-08-17 10:00:00,64.44,64.48,64.43,64.47,19948.54679460437,39.2657,39.29,39.2596,39.2839,19948.5468
2016-08-17 10:05:00,64.47,64.53,64.38,64.4,22770.12932832708,39.2839,39.3205,39.2291,39.2413,22770.1293
2016-08-17 10:10:00,64.39,64.54,64.39,64.47,27823.668474482,39.2352,39.3266,39.2352,39.2839,27823.6685
2016-08-17 10:15:00,64.48,64.53,64.43,64.44,31410.09595327493,39.29,39.3205,39.2596,39.2657,31410.096
2016-08-17 10:20:00,64.45,64.45,64.34,64.36,34331.80364344319,39.2717,39.2717,39.2047,39.2169,34331.8036
2016-08-17 10:25:00,64.37,64.44,64.34,64.36,27391.183423724106,39.223,39.2657,39.2047,39.2169,27391.1834
2016-08-17 10:30:00,64.37,64.4,64.31,64.35,32044.22194409679,39.223,39.2413,39.1864,39.2108,32044.2219
2016-08-17 10:35:00,64.35,64.35,64.26,64.29,44850.5075789181,39.2108,39.2108,39.156,39.1743,44850.5076
2016-08-17 10:40:00,64.28,64.35,64.25,64.35,35452.64914476429,39.1682,39.2108,39.1499,39.2108,35452.6491
2016-08-17 10:45:00,64.36,64.44,64.35,64.35,23589.208733138646,39.2169,39.2657,39.2108,39.2108,23589.2087
2016-08-17 10:50:00,64.35,64.42,64.33,64.42,11838.409122514257,39.2108,39.2535,39.1986,39.2535,11838.4091
2016-08-17 10:55:00,64.42,64.45,64.41,64.44,16576.275900431097,39.2535,39.2717,39.2474,39.2657,16576.2759
2016-08-17 11:00:00,64.45,64.49,64.44,64.49,24073.14698929217,39.2717,39.2961,39.2657,39.2961,24073.147
2016-08-17 11:05:00,64.49,64.49,64.42,64.44,23978.58434153804,39.2961,39.2961,39.2535,39.2657,23978.5843
2016-08-17 11:10:00,64.44,64.44,64.38,64.38,16862.745098039217,39.2657,39.2657,39.2291,39.2291,16862.7451
2016-08-17 11:15:00,64.38,64.46,64.38,64.46,19276.873870115425,39.2291,39.2778,39.2291,39.2778,19276.8739
2016-08-17 11:20:00,64.45,64.46,64.37,64.38,11621.47128354888,39.2717,39.2778,39.223,39.2291,11621.4713
2016-08-17 11:25:00,64.37,64.38,64.32,64.32,18289.5285773884,39.223,39.2291,39.1925,39.1925,18289.5286
2016-08-17 11:30:00,64.34,64.37,64.27,64.27,24132.943957724936,39.2047,39.223,39.1621,39.1621,24132.944
2016-08-17 11:35:00,64.27,64.28,64.18,64.2,21125.017382839666,39.1621,39.1682,39.1072,39.1194,21125.0174
2016-08-17 11:40:00,64.2,64.29,64.2,64.27,17731.887081073564,39.1194,39.1743,39.1194,39.1621,17731.8871
2016-08-17 11:45:00,64.27,64.29,64.24,64.24,8874.98261716034,39.1621,39.1743,39.1438,39.1438,8874.9826
2016-08-17 11:50:00,64.24,64.29,64.22,64.23,20446.391322486445,39.1438,39.1743,39.1316,39.1377,20446.3913
2016-08-17 11:55:00,64.23,64.31,64.23,64.25,12946.738979279657,39.1377,39.1864,39.1377,39.1499,12946.739
2016-08-17 12:00:00,64.24,64.35,64.24,64.32,21874.56542900849,39.1438,39.2108,39.1438,39.1925,21874.5654
2016-08-17 12:05:00,64.32,64.35,64.32,64.34,12765.957446808512,39.1925,39.2108,39.1925,39.2047,12765.9574
2016-08-17 12:10:00,64.34,64.38,64.32,64.36,19627.31191767488,39.2047,39.2291,39.1925,39.2169,19627.3119
2016-08-17 12:15:00,64.36,64.41,64.35,64.37,13921.56862745098,39.2169,39.2474,39.2108,39.223,13921.5686
2016-08-17 12:20:00,64.37,64.46,64.37,64.46,30828.81379502156,39.223,39.2778,39.223,39.2778,30828.8138
2016-08-17 12:25:00,64.46,64.47,64.44,64.45,15116.11736893339,39.2778,39.2839,39.2657,39.2717,15116.1174
2016-08-17 12:30:00,64.44,64.45,64.42,64.45,15892.087331386456,39.2657,39.2717,39.2535,39.2717,15892.0873
2016-08-17 12:35:00,64.45,64.45,64.42,64.43,14568.210262828536,39.2717,39.2717,39.2535,39.2596,14568.2103
2016-08-17 12:40:00,64.43,64.43,64.4,64.4,15722.430816298152,39.2596,39.2596,39.2413,39.2413,15722.4308
2016-08-17 12:45:00,64.42,64.58,64.42,64.58,25504.102350159923,39.2535,39.351,39.2535,39.351,25504.1024
2016-08-17 12:50:00,64.58,64.62,64.52,64.55,28334.028646919764,39.351,39.3753,39.3144,39.3327,28334.0286
2016-08-17 12:55:00,64.57,64.6,64.55,64.6,20813.51689612016,39.3449,39.3631,39.3327,39.3631,20813.5169
2016-08-17 13:00:00,64.59,64.61,64.56,64.57,14895.007648449451,39.3571,39.3692,39.3388,39.3449,14895.0076
2016-08-17 13:05:00,64.57,64.58,64.5,64.53,19379.78028090669,39.3449,39.351,39.3022,39.3205,19379.7803
2016-08-17 13:10:00,64.54,64.54,64.52,64.54,11818.940342094284,39.3266,39.3266,39.3144,39.3266,11818.9403
2016-08-17 13:15:00,64.53,64.53,64.5,64.5,17884.85607008761,39.3205,39.3205,39.3022,39.3022,17884.8561
2016-08-17 13:20:00,64.5,64.5,64.47,64.47,15064.664163537756,39.3022,39.3022,39.2839,39.2839,15064.6642
2016-08-17 13:25:00,64.47,64.5,64.46,64.48,12457.23821443471,39.2839,39.3022,39.2778,39.29,12457.2382
2016-08-17 13:30:00,64.48,64.51,64.47,64.5,14508.413294395774,39.29,39.3083,39.2839,39.3022,14508.4133
2016-08-17 13:35:00,64.51,64.58,64.5,64.57,20755.110554860243,39.3083,39.351,39.3022,39.3449,20755.1106
2016-08-17 13:40:00,64.58,64.62,64.55,64.55,14547.350855235713,39.351,39.3753,39.3327,39.3327,14547.3509
2016-08-17 13:45:00,64.57,64.57,64.51,64.52,13318.03643443193,39.3449,39.3449,39.3083,39.3144,13318.0364
2016-08-17 13:50:00,64.52,64.58,64.52,64.58,14619.663468224173,39.3144,39.351,39.3144,39.351,14619.6635
2016-08-17 13:55:00,64.58,64.58,64.52,64.52,19958.28118481436,39.351,39.351,39.3144,39.3144,19958.2812
2016-08-17 14:00:00,64.53,64.58,64.35,64.56,54945.07022667224,39.3205,39.351,39.2108,39.3388,54945.0702
2016-08-17 14:05:00,64.56,64.62,64.48,64.6,15673.758865248228,39.3388,39.3753,39.29,39.3631,15673.7589
2016-08-17 14:10:00,64.6,64.71,64.59,64.69,30360.17243776944,39.3631,39.4302,39.3571,39.418,30360.1724
2016-08-17 14:15:00,64.7,64.7,64.62,64.65,17250.73007926575,39.4241,39.4241,39.3753,39.3936,17250.7301
2016-08-17 14:20:00,64.65,64.68,64.6,64.63,23010.707829230985,39.3936,39.4119,39.3631,39.3814,23010.7078
2016-08-17 14:25:00,64.63,64.7,64.62,64.65,24825.476289806706,39.3814,39.4241,39.3753,39.3936,24825.4763
2016-08-17 14:30:00,64.63,64.64,64.58,64.64,15857.321652065082,39.3814,39.3875,39.351,39.3875,15857.3217
2016-08-17 14:35:00,64.64,64.68,64.59,64.63,16499.791405924072,39.3875,39.4119,39.3571,39.3814,16499.7914
2016-08-17 14:40:00,64.64,64.7,64.64,64.65,16442.77569183702,39.3875,39.4241,39.3875,39.3936,16442.7757
2016-08-17 14:45:00,64.63,64.68,64.62,64.65,15231.539424280352,39.3814,39.4119,39.3753,39.3936,15231.5394
2016-08-17 14:50:00,64.65,64.66,64.59,64.63,17049.08913920178,39.3936,39.3997,39.3571,39.3814,17049.0891
2016-08-17 14:55:00,64.63,64.63,64.58,64.62,23105.270476985123,39.3814,39.3814,39.351,39.3753,23105.2705
2016-08-17 15:00:00,64.63,64.65,64.58,64.63,22732.582394659992,39.3814,39.3936,39.351,39.3814,22732.5824
2016-08-17 15:05:00,64.64,64.67,64.61,64.62,20197.469058545405,39.3875,39.4058,39.3692,39.3753,20197.4691
2016-08-17 15:10:00,64.62,64.65,64.56,64.61,19101.6548463357,39.3753,39.3936,39.3388,39.3692,19101.6548
2016-08-17 15:15:00,64.6,64.62,64.55,64.58,34614.10095953275,39.3631,39.3753,39.3327,39.351,34614.101
2016-08-17 15:20:00,64.58,64.63,64.56,64.62,19509.1086079822,39.351,39.3814,39.3388,39.3753,19509.1086
2016-08-17 15:25:00,64.62,64.69,64.61,64.68,21813.377833402865,39.3753,39.418,39.3692,39.4119,21813.3778
2016-08-17 15:30:00,64.68,64.71,64.65,64.71,38777.63871506049,39.4119,39.4302,39.3936,39.4302,38777.6387
2016-08-17 15:35:00,64.71,64.74,64.7,64.74,46495.61952440551,39.4302,39.4485,39.4241,39.4485,46495.6195
2016-08-17 15:40:00,64.74,64.75,64.7,64.7,63625.36503963288,39.4485,39.4545,39.4241,39.4241,63625.365
2016-08-17 15:45:00,64.7,64.73,64.68,64.69,41557.502433597554,39.4241,39.4424,39.4119,39.418,41557.5024
2016-08-17 15:50:00,64.69,64.7,64.62,64.63,45705.74329022389,39.418,39.4241,39.3753,39.3814,45705.7433
2016-08-17 15:55:00,64.63,64.65,64.6,64.63,80604.92282019192,39.3814,39.3936,39.3631,39.3814,80604.9228
2016-08-18 09:30:00,64.63,64.78,64.56,64.76,36830.76067306355,39.3814,39.4728,39.3388,39.4606,36830.7607
2016-08-18 09:35:00,64.76,64.83,64.73,64.79,16567.932137393967,39.4606,39.5033,39.4424,39.4789,16567.9321
2016-08-18 09:40:00,64.78,64.79,64.73,64.74,24217.772215269088,39.4728,39.4789,39.4424,39.4485,24217.7722
2016-08-18 09:45:00,64.73,64.76,64.71,64.75,29197.60812126269,39.4424,39.4606,39.4302,39.4545,29197.6081
2016-08-18 09:50:00,64.75,64.78,64.72,64.75,44854.67946043666,39.4545,39.4728,39.4363,39.4545,44854.6795
2016-08-18 09:55:00,64.74,64.9,64.73,64.89,26462.24447225699,39.4485,39.546,39.4424,39.5399,26462.2445
2016-08-18 10:00:00,64.88,64.89,64.72,64.73,19787.234042553195,39.5338,39.5399,39.4363,39.4424,19787.234
2016-08-18 10:05:00,64.73,64.79,64.71,64.74,18257.54415241274,39.4424,39.4789,39.4302,39.4485,18257.5442
2016-08-18 10:10:00,64.73,64.76,64.72,64.74,39154.49867890419,39.4424,39.4606,39.4363,39.4485,39154.4987
2016-08-18 10:15:00,64.75,64.82,64.74,64.81,22479.4882492004,39.4545,39.4972,39.4485,39.4911,22479.4882
2016-08-18 10:20:00,64.82,64.84,64.78,64.8,27143.65178695592,39.4972,39.5094,39.4728,39.485,27143.6518
2016-08-18 10:25:00,64.79,64.83,64.79,64.81,16925.32332081769,39.4789,39.5033,39.4789,39.4911,16925.3233
2016-08-18 10:30:00,64.81,64.96,64.81,64.96,47057.432902238914,39.4911,39.5825,39.4911,39.5825,47057.4329
2016-08-18 10:35:00,64.96,65.04,64.96,65.04,17768.043387567795,39.5825,39.6313,39.5825,39.6313,17768.0434
2016-08-18 10:40:00,65.04,65.05,65.01,65.04,37232.65192601864,39.6313,39.6374,39.613,39.6313,37232.6519
2016-08-18 10:45:00,65.04,65.11,65.02,65.11,50641.07912668614,39.6313,39.6739,39.6191,39.6739,50641.0791
2016-08-18 10:50:00,65.11,65.14,65.11,65.14,19753.858990404675,39.6739,39.6922,39.6739,39.6922,19753.859
2016-08-18 10:55:00,65.14,65.22,65.13,65.16,48694.2010846892,39.6922,39.7409,39.6861,39.7044,48694.2011
2016-08-18 11:00:00,65.16,65.19,65.11,65.11,19467.38979279655,39.7044,39.7227,39.6739,39.6739,19467.3898
2016-08-18 11:05:00,65.11,65.27,65.11,65.26,47388.4021693784,39.6739,39.7714,39.6739,39.7653,47388.4022
2016-08-18 11:10:00,65.27,65.32,65.27,65.29,46307.88485607009,39.7714,39.8019,39.7714,39.7836,46307.8849
2016-08-18 11:15:00,65.29,65.34,65.29,65.29,42557.36337088027,39.7836,39.8141,39.7836,39.7836,42557.3634
2016-08-18 11:20:00,65.29,65.31,65.23,65.29,23884.0216937839,39.7836,39.7958,39.747,39.7836,23884.0217
2016-08-18 11:25:00,65.28,65.28,65.19,65.25,28339.591155611182,39.7775,39.7775,39.7227,39.7592,28339.5912
2016-08-18 11:30:00,65.26,65.32,65.25,65.3,27841.74662772911,39.7653,39.8019,39.7592,39.7897,27841.7466
2016-08-18 11:35:00,65.3,65.32,65.24,65.27,30568.76651369768,39.7897,39.8019,39.7531,39.7714,30568.7665
2016-08-18 11:40:00,65.27,65.31,65.26,65.28,29020.99847031011,39.7714,39.7958,39.7653,39.7775,29020.9985
2016-08-18 11:45:00,65.28,65.29,65.25,65.29,24915.86705604228,39.7775,39.7836,39.7592,39.7836,24915.8671
2016-08-18 11:50:00,65.28,65.29,65.27,65.27,21515.783618411904,39.7775,39.7836,39.7714,39.7714,21515.7836
2016-08-18 11:55:00,65.27,65.27,65.16,65.19,25508.27423167849,39.7714,39.7714,39.7044,39.7227,25508.2742
2016-08-18 12:00:00,65.19,65.24,65.19,65.23,18115.70018078153,39.7227,39.7531,39.7227,39.747,18115.7002
2016-08-18 12:05:00,65.22,65.26,65.22,65.25,14630.78848560701,39.7409,39.7653,39.7409,39.7592,14630.7885
2016-08-18 12:10:00,65.25,65.27,65.21,65.21,21643.72131831456,39.7592,39.7714,39.7348,39.7348,21643.7213
2016-08-18 12:15:00,65.2,65.22,65.2,65.22,10842.720066750106,39.7288,39.7409,39.7288,39.7409,10842.7201
2016-08-18 12:20:00,65.22,65.23,65.16,65.19,23113.61424002225,39.7409,39.747,39.7044,39.7227,23113.6142
2016-08-18 12:25:00,65.19,65.24,65.19,65.22,20211.37533027396,39.7227,39.7531,39.7227,39.7409,20211.3753
2016-08-18 12:30:00,65.22,65.23,65.19,65.2,15622.305659852596,39.7409,39.747,39.7227,39.7288,15622.3057
2016-08-18 12:35:00,65.2,65.21,65.11,65.15,46281.46293978584,39.7288,39.7348,39.6739,39.6983,46281.4629
2016-08-18 12:40:00,65.16,65.23,65.15,65.22,10496.45390070922,39.7044,39.747,39.6983,39.7409,10496.4539
2016-08-18 12:45:00,65.22,65.26,65.22,65.24,19588.37435683493,39.7409,39.7653,39.7409,39.7531,19588.3744
2016-08-18 12:50:00,65.24,65.24,65.18,65.2,16889.167014323462,39.7531,39.7531,39.7166,39.7288,16889.167
2016-08-18 12:55:00,65.18,65.19,65.13,65.13,11684.049506327354,39.7166,39.7227,39.6861,39.6861,11684.0495
2016-08-18 13:00:00,65.14,65.19,65.11,65.14,23675.427617855654,39.6922,39.7227,39.6739,39.6922,23675.4276
2016-08-18 13:05:00,65.15,65.19,65.11,65.19,21147.26741760534,39.6983,39.7227,39.6739,39.7227,21147.2674
2016-08-18 13:10:00,65.2,65.22,65.19,65.21,16384.36935057711,39.7288,39.7409,39.7227,39.7348,16384.3694
2016-08-18 13:15:00,65.2,65.24,65.2,65.23,10856.626338478654,39.7288,39.7531,39.7288,39.747,10856.6263
2016-08-18 13:20:00,65.23,65.26,65.22,65.24,25093.86733416772,39.747,39.7653,39.7409,39.7531,25093.8673
2016-08-18 13:25:00,65.24,65.25,65.2,65.24,15931.024892226396,39.7531,39.7592,39.7288,39.7531,15931.0249
2016-08-18 13:30:00,65.24,65.29,65.23,65.26,26658.32290362953,39.7531,39.7836,39.747,39.7653,26658.3229
2016-08-18 13:35:00,65.26,65.3,65.25,65.3,22875.816993464054,39.7653,39.7897,39.7592,39.7897,22875.817
2016-08-18 13:40:00,65.3,65.34,65.28,65.34,30991.517174245582,39.7897,39.8141,39.7775,39.8141,30991.5172
2016-08-18 13:45:00,65.34,65.35,65.31,65.33,36188.29091920456,39.8141,39.8202,39.7958,39.808,36188.2909
2016-08-18 13:50:00,65.33,65.33,65.28,65.32,21919.065498539843,39.808,39.808,39.7775,39.8019,21919.0655
2016-08-18 13:55:00,65.31,65.32,65.3,65.31,20549.297733277708,39.7958,39.8019,39.7897,39.7958,20549.2977
2016-08-18 14:00:00,65.32,65.33,65.29,65.29,22956.47336948964,39.8019,39.808,39.7836,39.7836,22956.4734
2016-08-18 14:05:00,65.3,65.31,65.19,65.22,47794.46530385204,39.7897,39.7958,39.7227,39.7409,47794.4653
2016-08-18 14:10:00,65.22,65.27,65.2,65.22,39111.389236545685,39.7409,39.7714,39.7288,39.7409,39111.3892
2016-08-18 14:15:00,65.22,65.26,65.22,65.24,21372.549019607846,39.7409,39.7653,39.7409,39.7531,21372.549
2016-08-18 14:20:00,65.25,65.27,65.24,65.24,21266.861354470868,39.7592,39.7714,39.7531,39.7531,21266.8614
2016-08-18 14:25:00,65.26,65.27,65.22,65.22,31136.142400222503,39.7653,39.7714,39.7409,39.7409,31136.1424
2016-08-18 14:30:00,65.21,65.22,65.16,65.2,24808.78876373245,39.7348,39.7409,39.7044,39.7288,24808.7888
2016-08-18 14:35:00,65.2,65.21,65.15,65.16,24030.03754693367,39.7288,39.7348,39.6983,39.7044,24030.0375
2016-08-18 14:40:00,65.16,65.19,65.16,65.19,17400.917813934087,39.7044,39.7227,39.7044,39.7227,17400.9178
2016-08-18 14:45:00,65.19,65.23,65.18,65.22,26748.713669865112,39.7227,39.747,39.7166,39.7409,26748.7137
2016-08-18 14:50:00,65.23,65.23,65.19,65.19,21713.25267695731,39.747,39.747,39.7227,39.7227,21713.2527
2016-08-18 14:55:00,65.19,65.21,65.16,65.19,36128.4939507718,39.7227,39.7348,39.7044,39.7227,36128.494
2016-08-18 15:00:00,65.19,65.22,65.19,65.22,19763.59338061466,39.7227,39.7409,39.7227,39.7409,19763.5934
2016-08-18 15:05:00,65.23,65.25,65.23,65.24,29981.921846752888,39.747,39.7592,39.747,39.7531,29981.9218
2016-08-18 15:10:00,65.24,65.24,65.23,65.24,16503.96328744264,39.7531,39.7531,39.747,39.7531,16503.9633
2016-08-18 15:15:00,65.24,65.24,65.18,65.22,46110.415797524685,39.7531,39.7531,39.7166,39.7409,46110.4158
2016-08-18 15:20:00,65.22,65.29,65.2,65.27,40308.719232373805,39.7409,39.7836,39.7288,39.7714,40308.7192
2016-08-18 15:25:00,65.28,65.29,65.25,65.27,30952.579613405647,39.7775,39.7836,39.7592,39.7714,30952.5796
2016-08-18 15:30:00,65.27,65.28,65.26,65.28,48361.84119037687,39.7714,39.7775,39.7653,39.7775,48361.8412
2016-08-18 15:35:00,65.28,65.28,65.26,65.27,52112.362675566685,39.7775,39.7775,39.7653,39.7714,52112.3627
2016-08-18 15:40:00,65.27,65.3,65.27,65.29,95729.38395216245,39.7714,39.7897,39.7714,39.7836,95729.384
2016-08-18 15:45:00,65.29,65.29,65.2,65.22,51828.67473230427,39.7836,39.7836,39.7288,39.7409,51828.6747
2016-08-18 15:50:00,65.22,65.23,65.21,65.22,47494.08983451537,39.7409,39.747,39.7348,39.7409,47494.0898
2016-08-18 15:55:00,65.22,65.26,65.21,65.26,119798.35905993605,39.7409,39.7653,39.7348,39.7653,119798.3591
2016-08-19 09:30:00,65.05,65.13,64.86,64.98,169980.53121958004,39.6374,39.6861,39.5216,39.5947,169980.5312
2016-08-19 09:35:00,64.98,64.99,64.75,64.75,34433.31942706161,39.5947,39.6008,39.4545,39.4545,34433.3194
2016-08-19 09:40:00,64.74,64.81,64.67,64.74,42708.94173272146,39.4485,39.4911,39.4058,39.4485,42708.9417
2016-08-19 09:45:00,64.7,64.72,64.63,64.66,39888.74982617161,39.4241,39.4363,39.3814,39.3997,39888.7498
2016-08-19 09:50:00,64.64,64.68,64.61,64.66,31638.158809623143,39.3875,39.4119,39.3692,39.3997,31638.1588
2016-08-19 09:55:00,64.67,64.74,64.59,64.59,37674.87136698652,39.4058,39.4485,39.3571,39.3571,37674.8714
2016-08-19 10:00:00,64.59,64.67,64.57,64.57,52078.987623418165,39.3571,39.4058,39.3449,39.3449,52078.9876
2016-08-19 10:05:00,64.58,64.7,64.57,64.68,35256.570713391746,39.351,39.4241,39.3449,39.4119,35256.5707
2016-08-19 10:10:00,64.69,64.72,64.65,64.71,34501.4601585315,39.418,39.4363,39.3936,39.4302,34501.4602
2016-08-19 10:15:00,64.72,64.75,64.67,64.75,26387.150604922823,39.4363,39.4545,39.4058,39.4545,26387.1506
2016-08-19 10:20:00,64.75,64.81,64.73,64.73,31842.58100403282,39.4545,39.4911,39.4424,39.4424,31842.581
2016-08-19 10:25:00,64.73,64.82,64.71,64.8,51856.48727576137,39.4424,39.4972,39.4302,39.485,51856.4873
2016-08-19 10:30:00,64.81,64.81,64.68,64.69,29666.24947851481,39.4911,39.4911,39.4119,39.418,29666.2495
2016-08-19 10:35:00,64.7,64.77,64.65,64.68,34000.83437630372,39.4241,39.4667,39.3936,39.4119,34000.8344
2016-08-19 10:40:00,64.68,64.83,64.65,64.79,47638.715060492286,39.4119,39.5033,39.3936,39.4789,47638.7151
2016-08-19 10:45:00,64.78,64.83,64.73,64.74,26492.8382700598,39.4728,39.5033,39.4424,39.4485,26492.8383
2016-08-19 10:50:00,64.75,64.75,64.61,64.61,30453.34445835072,39.4545,39.4545,39.3692,39.3692,30453.3445
2016-08-19 10:55:00,64.61,64.61,64.52,64.55,45294.117647058825,39.3692,39.3692,39.3144,39.3327,45294.1176
2016-08-19 11:00:00,64.55,64.7,64.55,64.69,35935.19677374496,39.3327,39.4241,39.3327,39.418,35935.1968
2016-08-19 11:05:00,64.7,64.78,64.7,64.77,26989.29217076902,39.4241,39.4728,39.4241,39.4667,26989.2922
2016-08-19 11:10:00,64.76,64.78,64.69,64.69,29500.76484494507,39.4606,39.4728,39.418,39.418,29500.7648
2016-08-19 11:15:00,64.7,64.71,64.64,64.68,23318.03643443193,39.4241,39.4302,39.3875,39.4119,23318.0364
2016-08-19 11:20:00,64.69,64.73,64.68,64.73,16161.86900292032,39.418,39.4424,39.4119,39.4424,16161.869
2016-08-19 11:25:00,64.73,64.75,64.63,64.65,24664.16353775553,39.4424,39.4545,39.3814,39.3936,24664.1635
2016-08-19 11:30:00,64.65,64.65,64.54,64.55,26467.80698094841,39.3936,39.3936,39.3266,39.3327,26467.807
2016-08-19 11:35:00,64.54,64.58,64.52,64.56,29496.59296342651,39.3266,39.351,39.3144,39.3388,29496.593
2016-08-19 11:40:00,64.57,64.6,64.55,64.57,21130.57989153108,39.3449,39.3631,39.3327,39.3449,21130.5799
2016-08-19 11:45:00,64.57,64.58,64.53,64.54,19890.14045334446,39.3449,39.351,39.3205,39.3266,19890.1405
2016-08-19 11:50:00,64.53,64.53,64.46,64.5,31155.61118064247,39.3205,39.3205,39.2778,39.3022,31155.6112
2016-08-19 11:55:00,64.5,64.55,64.5,64.55,26914.19830343485,39.3022,39.3327,39.3022,39.3327,26914.1983
2016-08-19 12:00:00,64.55,64.63,64.55,64.59,31303.0176609651,39.3327,39.3814,39.3327,39.3571,31303.0177
2016-08-19 12:05:00,64.59,64.61,64.55,64.6,20525.65707133917,39.3571,39.3692,39.3327,39.3631,20525.6571
2016-08-19 12:10:00,64.6,64.61,64.58,64.58,16389.93185926853,39.3631,39.3692,39.351,39.351,16389.9319
2016-08-19 12:15:00,64.58,64.6,64.5,64.5,29208.73313864553,39.351,39.3631,39.3022,39.3022,29208.7331
2016-08-19 12:20:00,64.5,64.55,64.48,64.49,25865.66541510221,39.3022,39.3327,39.29,39.2961,25865.6654
2016-08-19 12:25:00,64.49,64.54,64.49,64.54,21305.798915310806,39.2961,39.3266,39.2961,39.3266,21305.7989
2016-08-19 12:30:00,64.53,64.53,64.44,64.45,24027.25629258796,39.3205,39.3205,39.2657,39.2717,24027.2563
2016-08-19 12:35:00,64.45,64.45,64.39,64.43,31909.331108329858,39.2717,39.2717,39.2352,39.2596,31909.3311
2016-08-19 12:40:00,64.43,64.43,64.4,64.42,23661.521346127105,39.2596,39.2596,39.2413,39.2535,23661.5213
2016-08-19 12:45:00,64.42,64.43,64.31,64.32,27329.995828118484,39.2535,39.2596,39.1864,39.1925,27329.9958
2016-08-19 12:50:00,64.32,64.33,64.27,64.33,28840.216937838966,39.1925,39.1986,39.1621,39.1986,28840.2169
2016-08-19 12:55:00,64.32,64.38,64.32,64.38,27565.01182033097,39.1925,39.2291,39.1925,39.2291,27565.0118
2016-08-19 13:00:00,64.37,64.41,64.37,64.4,22205.534696147966,39.223,39.2474,39.223,39.2413,22205.5347
2016-08-19 13:05:00,64.39,64.43,64.39,64.43,18505.075789180923,39.2352,39.2596,39.2352,39.2596,18505.0758
2016-08-19 13:10:00,64.44,64.45,64.43,64.44,12866.082603254068,39.2657,39.2717,39.2596,39.2657,12866.0826
2016-08-19 13:15:00,64.45,64.45,64.39,64.4,21935.753024614103,39.2717,39.2717,39.2352,39.2413,21935.753
2016-08-19 13:20:00,64.39,64.45,64.38,64.44,23340.28646919761,39.2352,39.2717,39.2291,39.2657,23340.2865
2016-08-19 13:25:00,64.44,64.44,64.37,64.37,23610.06814073148,39.2657,39.2657,39.223,39.223,23610.0681
2016-08-19 13:30:00,64.38,64.39,64.32,64.35,17015.714087053264,39.2291,39.2352,39.1925,39.2108,17015.7141
2016-08-19 13:35:00,64.34,64.39,64.33,64.39,21978.862466972605,39.2047,39.2352,39.1986,39.2352,21978.8625
2016-08-19 13:40:00,64.4,64.42,64.39,64.42,28531.497705465168,39.2413,39.2535,39.2352,39.2535,28531.4977
2016-08-19 13:45:00,64.42,64.42,64.37,64.39,15815.602836879434,39.2535,39.2535,39.223,39.2352,15815.6028
2016-08-19 13:50:00,64.39,64.41,64.38,64.41,23642.052565707138,39.2352,39.2474,39.2291,39.2474,23642.0526
2016-08-19 13:55:00,64.41,64.42,64.38,64.4,20193.29717702684,39.2474,39.2535,39.2291,39.2413,20193.2972
2016-08-19 14:00:00,64.41,64.45,64.4,64.43,28423.02878598248,39.2474,39.2717,39.2413,39.2596,28423.0288
2016-08-19 14:05:00,64.43,64.47,64.43,64.47,23049.645390070924,39.2596,39.2839,39.2596,39.2839,23049.6454
2016-08-19 14:10:00,64.46,64.48,64.45,64.47,40785.70435266305,39.2778,39.29,39.2717,39.2839,40785.7044
2016-08-19 14:15:00,64.47,64.48,64.46,64.47,26566.541510221112,39.2839,39.29,39.2778,39.2839,26566.5415
2016-08-19 14:20:00,64.47,64.47,64.4,64.44,34780.97622027535,39.2839,39.2839,39.2413,39.2657,34780.9762
2016-08-19 14:25:00,64.44,64.45,64.41,64.43,22308.44110693923,39.2657,39.2717,39.2474,39.2596,22308.4411
2016-08-19 14:30:00,64.43,64.45,64.42,64.43,22216.659713530804,39.2596,39.2717,39.2535,39.2596,22216.6597
2016-08-19 14:35:00,64.44,64.45,64.36,64.38,40478.37574746211,39.2657,39.2717,39.2169,39.2291,40478.3757
2016-08-19 14:40:00,64.38,64.4,64.33,64.4,41596.439994437496,39.2291,39.2413,39.1986,39.2413,41596.44
2016-08-19 14:45:00,64.4,64.45,64.38,64.38,25099.42984285913,39.2413,39.2717,39.2291,39.2291,25099.4298
2016-08-19 14:50:00,64.39,64.42,64.37,64.4,33131.69239326937,39.2352,39.2535,39.223,39.2413,33131.6924
2016-08-19 14:55:00,64.41,64.45,64.38,64.4,23714.365178695592,39.2474,39.2717,39.2291,39.2413,23714.3652
2016-08-19 15:00:00,64.4,64.42,64.37,64.38,35269.08635794744,39.2413,39.2535,39.223,39.2291,35269.0864
2016-08-19 15:05:00,64.38,64.4,64.35,64.37,29746.9058545404,39.2291,39.2413,39.2108,39.223,29746.9059
2016-08-19 15:10:00,64.37,64.38,64.29,64.32,46727.85426227229,39.223,39.2291,39.1743,39.1925,46727.8543
2016-08-19 15:15:00,64.32,64.36,64.32,64.34,39093.31108329857,39.1925,39.2169,39.1925,39.2047,39093.3111
2016-08-19 15:20:00,64.34,64.36,64.32,64.33,37537.19927687387,39.2047,39.2169,39.1925,39.1986,37537.1993
2016-08-19 15:25:00,64.33,64.35,64.32,64.35,36815.46377416215,39.1986,39.2108,39.1925,39.2108,36815.4638
2016-08-19 15:30:00,64.35,64.36,64.29,64.32,64794.8824920039,39.2108,39.2169,39.1743,39.1925,64794.8825
2016-08-19 15:35:00,64.32,64.36,64.3,64.32,55391.461549158674,39.1925,39.2169,39.1803,39.1925,55391.4615
2016-08-19 15:40:00,64.32,64.32,64.29,64.32,54577.944653038525,39.1925,39.1925,39.1743,39.1925,54577.9447
2016-08-19 15:45:00,64.31,64.33,64.29,64.32,83879.84981226534,39.1864,39.1986,39.1743,39.1925,83879.8498
2016-08-19 15:50:00,64.32,64.34,64.29,64.32,90867.7513558615,39.1925,39.2047,39.1743,39.1925,90867.7514
2016-08-19 15:55:00,64.31,64.32,64.19,64.22,253963.28744263665,39.1864,39.1925,39.1133,39.1316,253963.2874
2016-08-22 09:30:00,64.22,64.35,64.09,64.11,44025.86566541511,39.1316,39.2108,39.0524,39.0646,44025.8657
2016-08-22 09:35:00,64.11,64.27,64.07,64.24,16784.86997635934,39.0646,39.1621,39.0402,39.1438,16784.87
2016-08-22 09:40:00,64.24,64.38,64.19,64.35,41372.549019607846,39.1438,39.2291,39.1133,39.2108,41372.549
2016-08-22 09:45:00,64.37,64.4,64.25,64.25,36117.36893338896,39.223,39.2413,39.1499,39.1499,36117.3689
2016-08-22 09:50:00,64.24,64.33,64.2,64.22,36068.69698233904,39.1438,39.1986,39.1194,39.1316,36068.697
2016-08-22 09:55:00,64.2,64.31,64.2,64.3,19087.74857460715,39.1194,39.1864,39.1194,39.1803,19087.7486
2016-08-22 10:00:00,64.29,64.3,64.22,64.22,32136.00333750522,39.1743,39.1803,39.1316,39.1316,32136.0033
2016-08-22 10:05:00,64.23,64.29,64.23,64.25,22021.97190933111,39.1377,39.1743,39.1377,39.1499,22021.9719
2016-08-22 10:10:00,64.25,64.4,64.25,64.37,25536.086775135587,39.1499,39.2413,39.1499,39.223,25536.0868
2016-08-22 10:15:00,64.37,64.56,64.36,64.53,32829.92629675984,39.223,39.3388,39.2169,39.3205,32829.9263
2016-08-22 10:20:00,64.54,64.6,64.54,64.6,24722.56987901544,39.3266,39.3631,39.3266,39.3631,24722.5699
2016-08-22 10:25:00,64.6,64.64,64.59,64.63,16545.682102628285,39.3631,39.3875,39.3571,39.3814,16545.6821
2016-08-22 10:30:00,64.63,64.67,64.55,64.67,21474.06480322625,39.3814,39.4058,39.3327,39.4058,21474.0648
2016-08-22 10:35:00,64.66,64.66,64.6,64.65,26844.666944792105,39.3997,39.3997,39.3631,39.3936,26844.6669
2016-08-22 10:40:00,64.65,64.65,64.55,64.59,31699.34640522876,39.3936,39.3936,39.3327,39.3571,31699.3464
2016-08-22 10:45:00,64.6,64.6,64.58,64.6,21656.23696287025,39.3631,39.3631,39.351,39.3631,21656.237
2016-08-22 10:50:00,64.62,64.62,64.55,64.57,29126.68613544709,39.3753,39.3753,39.3327,39.3449,29126.6861
2016-08-22 10:55:00,64.57,64.58,64.47,64.47,33733.83395911557,39.3449,39.351,39.2839,39.2839,33733.834
2016-08-22 11:00:00,64.48,64.54,64.48,64.54,16378.806841885693,39.29,39.3266,39.29,39.3266,16378.8068
2016-08-22 11:05:00,64.54,64.6,64.54,64.59,27036.573494646087,39.3266,39.3631,39.3266,39.3571,27036.5735
2016-08-22 11:10:00,64.6,64.6,64.56,64.58,19336.670838548187,39.3631,39.3631,39.3388,39.351,19336.6708
2016-08-22 11:15:00,64.58,64.58,64.5,64.5,30271.17229870672,39.351,39.351,39.3022,39.3022,30271.1723
2016-08-22 11:20:00,64.5,64.51,64.41,64.45,29047.42038659436,39.3022,39.3083,39.2474,39.2717,29047.4204
2016-08-22 11:25:00,64.43,64.46,64.38,64.43,20819.07940481157,39.2596,39.2778,39.2291,39.2596,20819.0794
2016-08-22 11:30:00,64.43,64.46,64.4,64.46,27423.167848699766,39.2596,39.2778,39.2413,39.2778,27423.1678
2016-08-22 11:35:00,64.46,64.51,64.44,64.49,25317.75830899736,39.2778,39.3083,39.2657,39.2961,25317.7583
2016-08-22 11:40:00,64.5,64.5,64.42,64.42,19446.53038520373,39.3022,39.3022,39.2535,39.2535,19446.5304
2016-08-22 11:45:00,64.44,64.47,64.44,64.45,12042.831316923934,39.2657,39.2839,39.2657,39.2717,12042.8313
2016-08-22 11:50:00,64.46,64.54,64.46,64.49,32026.14379084968,39.2778,39.3266,39.2778,39.2961,32026.1438
2016-08-22 11:55:00,64.47,64.48,64.43,64.45,13707.412042831318,39.2839,39.29,39.2596,39.2717,13707.412
2016-08-22 12:00:00,64.45,64.48,64.42,64.48,19488.24920038938,39.2717,39.29,39.2535,39.29,19488.2492
2016-08-22 12:05:00,64.5,64.51,64.46,64.48,18037.82505910165,39.3022,39.3083,39.2778,39.29,18037.8251
2016-08-22 12:10:00,64.49,64.49,64.41,64.44,23732.443331942708,39.2961,39.2961,39.2474,39.2657,23732.4433
2016-08-22 12:15:00,64.44,64.45,64.41,64.41,24562.64775413712,39.2657,39.2717,39.2474,39.2474,24562.6478
2016-08-22 12:20:00,64.42,64.57,64.41,64.57,32816.02002503129,39.2535,39.3449,39.2474,39.3449,32816.02
2016-08-22 12:25:00,64.58,64.64,64.57,64.57,18702.544847726327,39.351,39.3875,39.3449,39.3449,18702.5448
2016-08-22 12:30:00,64.56,64.6,64.56,64.59,20646.64163537756,39.3388,39.3631,39.3388,39.3571,20646.6416
2016-08-22 12:35:00,64.6,64.6,64.55,64.58,16053.400083437631,39.3631,39.3631,39.3327,39.351,16053.4001
2016-08-22 12:40:00,64.59,64.6,64.55,64.55,16089.55638993186,39.3571,39.3631,39.3327,39.3327,16089.5564
2016-08-22 12:45:00,64.52,64.59,64.5,64.59,17480.183562786817,39.3144,39.3571,39.3022,39.3571,17480.1836
2016-08-22 12:50:00,64.59,64.63,64.57,64.63,14035.600055625087,39.3571,39.3814,39.3449,39.3814,14035.6001
2016-08-22 12:55:00,64.62,64.62,64.58,64.61,17195.104992351553,39.3753,39.3753,39.351,39.3692,17195.105
2016-08-22 13:00:00,64.61,64.64,64.6,64.63,17620.63690724517,39.3692,39.3875,39.3631,39.3814,17620.6369
2016-08-22 13:05:00,64.62,64.64,64.58,64.63,22514.253928521764,39.3753,39.3875,39.351,39.3814,22514.2539
2016-08-22 13:10:00,64.63,64.67,64.62,64.67,13309.6926713948,39.3814,39.4058,39.3753,39.4058,13309.6927
2016-08-22 13:15:00,64.67,64.68,64.6,64.62,19945.765540258657,39.4058,39.4119,39.3631,39.3753,19945.7655
2016-08-22 13:20:00,64.63,64.65,64.5,64.5,25289.945765540266,39.3814,39.3936,39.3022,39.3022,25289.9458
2016-08-22 13:25:00,64.51,64.55,64.48,64.52,16453.90070921986,39.3083,39.3327,39.29,39.3144,16453.9007
2016-08-22 13:30:00,64.53,64.53,64.5,64.52,15442.914754554306,39.3205,39.3205,39.3022,39.3144,15442.9148
2016-08-22 13:35:00,64.52,64.52,64.47,64.51,22276.45668196357,39.3144,39.3144,39.2839,39.3083,22276.4567
2016-08-22 13:40:00,64.51,64.55,64.5,64.52,26178.556528994577,39.3083,39.3327,39.3022,39.3144,26178.5565
2016-08-22 13:45:00,64.52,64.6,64.52,64.58,23968.84995132805,39.3144,39.3631,39.3144,39.351,23968.85
2016-08-22 13:50:00,64.58,64.6,64.55,64.57,16142.40022250035,39.351,39.3631,39.3327,39.3449,16142.4002
2016-08-22 13:55:00,64.58,64.63,64.58,64.58,21382.28340981783,39.351,39.3814,39.351,39.351,21382.2834
2016-08-22 14:00:00,64.59,64.66,64.59,64.65,22166.597135308024,39.3571,39.3997,39.3571,39.3936,22166.5971
2016-08-22 14:05:00,64.65,64.67,64.63,64.65,12504.51953831178,39.3936,39.4058,39.3814,39.3936,12504.5195
2016-08-22 14:10:00,64.65,64.65,64.58,64.62,26914.19830343485,39.3936,39.3936,39.351,39.3753,26914.1983
2016-08-22 14:15:00,64.63,64.63,64.58,64.61,19215.686274509804,39.3814,39.3814,39.351,39.3692,19215.6863
2016-08-22 14:20:00,64.62,64.63,64.58,64.58,26216.103462661664,39.3753,39.3814,39.351,39.351,26216.1035
2016-08-22 14:25:00,64.58,64.6,64.49,64.51,27514.949242108192,39.351,39.3631,39.2961,39.3083,27514.9492
2016-08-22 14:30:00,64.52,64.55,64.52,64.54,17125.573633708806,39.3144,39.3327,39.3144,39.3266,17125.5736
2016-08-22 14:35:00,64.53,64.56,64.5,64.56,22802.113753302743,39.3205,39.3388,39.3022,39.3388,22802.1138
2016-08-22 14:40:00,64.57,64.6,64.56,64.58,19746.9058545404,39.3449,39.3631,39.3388,39.351,19746.9059
2016-08-22 14:45:00,64.58,64.6,64.58,64.6,23749.130858016968,39.351,39.3631,39.351,39.3631,23749.1309
2016-08-22 14:50:00,64.6,64.61,64.57,64.58,23936.865526352387,39.3631,39.3692,39.3449,39.351,23936.8655
2016-08-22 14:55:00,64.58,64.58,64.51,64.53,21896.815463774165,39.351,39.351,39.3083,39.3205,21896.8155
2016-08-22 15:00:00,64.52,64.58,64.51,64.57,21788.34654429148,39.3144,39.351,39.3083,39.3449,21788.3465
2016-08-22 15:05:00,64.58,64.61,64.56,64.61,25935.19677374496,39.351,39.3692,39.3388,39.3692,25935.1968
2016-08-22 15:10:00,64.61,64.65,64.59,64.63,23272.14573772772,39.3692,39.3936,39.3571,39.3814,23272.1457
2016-08-22 15:15:00,64.63,64.63,64.58,64.6,26818.24502850786,39.3814,39.3814,39.351,39.3631,26818.245
2016-08-22 15:20:00,64.6,64.62,64.58,64.62,23484.911695174527,39.3631,39.3753,39.351,39.3753,23484.9117
2016-08-22 15:25:00,64.61,64.65,64.59,64.63,23272.14573772772,39.3692,39.3936,39.3571,39.3814,23272.1457
2016-08-22 15:30:00,64.63,64.66,64.63,64.64,32110.97204839383,39.3814,39.3997,39.3814,39.3875,32110.972
2016-08-22 15:35:00,64.64,64.65,64.58,64.6,39769.15588930608,39.3875,39.3936,39.351,39.3631,39769.1559
2016-08-22 15:40:00,64.6,64.68,64.6,64.64,59838.68724794883,39.3631,39.4119,39.3631,39.3875,59838.6872
2016-08-22 15:45:00,64.65,64.65,64.61,64.63,46633.29161451815,39.3936,39.3936,39.3692,39.3814,46633.2916
2016-08-22 15:50:00,64.63,64.63,64.57,64.59,44733.69489639828,39.3814,39.3814,39.3449,39.3571,44733.6949
2016-08-22 15:55:00,64.59,64.62,64.56,64.58,78114.30955360868,39.3571,39.3753,39.3388,39.351,78114.3096
2016-08-23 09:30:00,64.72,64.89,64.65,64.78,70364.34431928801,39.4363,39.5399,39.3936,39.4728,70364.3443
2016-08-23 09:35:00,64.74,64.88,64.7,64.86,55545.82116534557,39.4485,39.5338,39.4241,39.5216,55545.8212
2016-08-23 09:40:00,64.87,65.11,64.87,65.11,49286.60826032541,39.5277,39.6739,39.5277,39.6739,49286.6083
2016-08-23 09:45:00,65.12,65.24,65.09,65.11,38669.16979557781,39.68,39.7531,39.6617,39.6739,38669.1698
2016-08-23 09:50:00,65.13,65.19,65.09,65.17,28612.15408149076,39.6861,39.7227,39.6617,39.7105,28612.1541
2016-08-23 09:55:00,65.19,65.22,65.06,65.17,31027.673480739817,39.7227,39.7409,39.6434,39.7105,31027.6735
2016-08-23 10:00:00,65.18,65.21,65.1,65.1,30728.688638576,39.7166,39.7348,39.6678,39.6678,30728.6886
2016-08-23 10:05:00,65.11,65.22,65.11,65.19,20057.01571408705,39.6739,39.7409,39.6739,39.7227,20057.0157
2016-08-23 10:10:00,65.19,65.21,65.12,65.19,15470.727298011405,39.7227,39.7348,39.68,39.7227,15470.7273
2016-08-23 10:15:00,65.19,65.22,65.1,65.1,20514.532053956336,39.7227,39.7409,39.6678,39.6678,20514.5321
2016-08-23 10:20:00,65.11,65.18,64.96,65.04,20293.4223334724,39.6739,39.7166,39.5825,39.6313,20293.4223
2016-08-23 10:25:00,65.05,65.16,65.05,65.13,20223.89097482965,39.6374,39.7044,39.6374,39.6861,20223.891
2016-08-23 10:30:00,65.13,65.13,65.1,65.13,15182.867473230428,39.6861,39.6861,39.6678,39.6861,15182.8675
2016-08-23 10:35:00,65.13,65.23,65.11,65.23,16088.165762759005,39.6861,39.747,39.6739,39.747,16088.1658
2016-08-23 10:40:00,65.22,65.27,65.19,65.24,33885.412320956755,39.7409,39.7714,39.7227,39.7531,33885.4123
2016-08-23 10:45:00,65.24,65.29,65.19,65.19,39207.34251147268,39.7531,39.7836,39.7227,39.7227,39207.3425
2016-08-23 10:50:00,65.19,65.23,65.18,65.22,12739.535530524268,39.7227,39.747,39.7166,39.7409,12739.5355
2016-08-23 10:55:00,65.24,65.24,65.14,65.23,20942.84522319566,39.7531,39.7531,39.6922,39.747,20942.8452
2016-08-23 11:00:00,65.24,65.24,65.11,65.11,22813.23877068558,39.7531,39.7531,39.6739,39.6739,22813.2388
2016-08-23 11:05:00,65.09,65.14,65.06,65.13,23998.053121958004,39.6617,39.6922,39.6434,39.6861,23998.0531
2016-08-23 11:10:00,65.12,65.13,65.05,65.13,29669.030732860523,39.68,39.6861,39.6374,39.6861,29669.0307
2016-08-23 11:15:00,65.12,65.21,65.11,65.14,18161.59087748575,39.68,39.7348,39.6739,39.6922,18161.5909
2016-08-23 11:20:00,65.16,65.21,65.15,65.2,15680.712001112504,39.7044,39.7348,39.6983,39.7288,15680.712
2016-08-23 11:25:00,65.19,65.19,65.09,65.13,66766.79182311223,39.7227,39.7227,39.6617,39.6861,66766.7918
2016-08-23 11:30:00,65.14,65.14,65.05,65.12,23852.037268808235,39.6922,39.6922,39.6374,39.68,23852.0373
2016-08-23 11:35:00,65.13,65.13,65.06,65.11,16928.1045751634,39.6861,39.6861,39.6434,39.6739,16928.1046
2016-08-23 11:40:00,65.11,65.16,65.11,65.11,17666.527603949384,39.6739,39.7044,39.6739,39.6739,17666.5276
2016-08-23 11:45:00,65.11,65.16,65.1,65.16,12945.3483521068,39.6739,39.7044,39.6678,39.7044,12945.3484
2016-08-23 11:50:00,65.16,65.18,65.09,65.16,17133.917396745936,39.7044,39.7166,39.6617,39.7044,17133.9174
2016-08-23 11:55:00,65.16,65.21,65.14,65.16,18115.70018078153,39.7044,39.7348,39.6922,39.7044,18115.7002
2016-08-23 12:00:00,65.16,65.2,65.07,65.13,17697.121401752192,39.7044,39.7288,39.6495,39.6861,17697.1214
2016-08-23 12:05:00,65.14,65.17,65.09,65.09,11514.39299123905,39.6922,39.7105,39.6617,39.6617,11514.393
2016-08-23 12:10:00,65.1,65.16,65.1,65.16,9098.873591989988,39.6678,39.7044,39.6678,39.7044,9098.8736
2016-08-23 12:15:00,65.16,65.19,65.14,65.19,14459.74134334585,39.7044,39.7227,39.6922,39.7227,14459.7413
2016-08-23 12:20:00,65.19,65.24,65.17,65.21,18933.388958420248,39.7227,39.7531,39.7105,39.7348,18933.389
2016-08-23 12:25:00,65.21,65.21,65.06,65.06,20133.50020859408,39.7348,39.7348,39.6434,39.6434,20133.5002
2016-08-23 12:30:00,65.06,65.09,65.06,65.06,11995.549993046863,39.6434,39.6617,39.6434,39.6434,11995.55
2016-08-23 12:35:00,65.06,65.09,65.01,65.09,20689.751077736066,39.6434,39.6617,39.613,39.6617,20689.7511
2016-08-23 12:40:00,65.1,65.1,65.03,65.04,13359.75524961758,39.6678,39.6678,39.6252,39.6313,13359.7552
2016-08-23 12:45:00,65.03,65.09,65.03,65.09,14900.570157140872,39.6252,39.6617,39.6252,39.6617,14900.5702
2016-08-23 12:50:00,65.09,65.09,64.95,64.98,27908.496732026146,39.6617,39.6617,39.5764,39.5947,27908.4967
2016-08-23 12:55:00,64.97,65.03,64.97,65.03,7805.590321234878,39.5886,39.6252,39.5886,39.6252,7805.5903
2016-08-23 13:00:00,65.02,65.04,64.99,65.04,18795.71686830761,39.6191,39.6313,39.6008,39.6313,18795.7169
2016-08-23 13:05:00,65.04,65.07,64.99,65.05,19753.858990404675,39.6313,39.6495,39.6008,39.6374,19753.859
2016-08-23 13:10:00,65.06,65.11,65.06,65.1,11627.0337922403,39.6434,39.6739,39.6434,39.6678,11627.0338
2016-08-23 13:15:00,65.11,65.11,65.05,65.1,20648.03226255041,39.6739,39.6739,39.6374,39.6678,20648.0323
2016-08-23 13:20:00,65.11,65.14,65.04,65.13,13539.146154915868,39.6739,39.6922,39.6313,39.6861,13539.1462
2016-08-23 13:25:00,65.14,65.14,65.08,65.12,22122.097065776667,39.6922,39.6922,39.6556,39.68,22122.0971
2016-08-23 13:30:00,65.12,65.13,65.06,65.11,29212.905020164097,39.68,39.6861,39.6434,39.6739,29212.905
2016-08-23 13:35:00,65.11,65.11,65.01,65.05,19695.452649144765,39.6739,39.6739,39.613,39.6374,19695.4526
2016-08-23 13:40:00,65.05,65.09,65.01,65.01,20329.578639966625,39.6374,39.6617,39.613,39.613,20329.5786
2016-08-23 13:45:00,65.01,65.04,64.99,65.02,14075.928243637882,39.613,39.6313,39.6008,39.6191,14075.9282
2016-08-23 13:50:00,65.01,65.01,64.97,64.99,15298.28952857739,39.613,39.613,39.5886,39.6008,15298.2895
2016-08-23 13:55:00,65.01,65.06,65.0,65.0,20404.672507300795,39.613,39.6434,39.6069,39.6069,20404.6725
2016-08-23 14:00:00,64.99,65.01,64.95,64.99,19634.265053539148,39.6008,39.613,39.5764,39.6008,19634.2651
2016-08-23 14:05:00,64.99,65.03,64.94,64.96,18140.73146989292,39.6008,39.6252,39.5703,39.5825,18140.7315
2016-08-23 14:10:00,64.97,65.01,64.95,65.01,10292.031706299542,39.5886,39.613,39.5764,39.613,10292.0317
2016-08-23 14:15:00,65.01,65.01,64.94,64.97,17645.668196356557,39.613,39.613,39.5703,39.5886,17645.6682
2016-08-23 14:20:00,64.97,64.97,64.92,64.97,13967.459324155196,39.5886,39.5886,39.5581,39.5886,13967.4593
2016-08-23 14:25:00,64.98,65.03,64.96,64.96,26353.775552774303,39.5947,39.6252,39.5825,39.5825,26353.7756
2016-08-23 14:30:00,64.97,65.02,64.96,65.02,35340.00834376304,39.5886,39.6191,39.5825,39.6191,35340.0083
2016-08-23 14:35:00,65.01,65.04,65.0,65.0,25205.117507996107,39.613,39.6313,39.6069,39.6069,25205.1175
2016-08-23 14:40:00,64.99,65.02,64.98,64.99,17498.261716033932,39.6008,39.6191,39.5947,39.6008,17498.2617
2016-08-23 14:45:00,64.98,65.05,64.98,65.05,18563.48213044083,39.5947,39.6374,39.5947,39.6374,18563.4821
2016-08-23 14:50:00,65.05,65.05,64.99,65.02,20301.766096509527,39.6374,39.6374,39.6008,39.6191,20301.7661
2016-08-23 14:55:00,65.03,65.03,64.98,64.99,23408.427200667506,39.6252,39.6252,39.5947,39.6008,23408.4272
2016-08-23 15:00:00,64.98,65.02,64.97,65.01,20251.703518286748,39.5947,39.6191,39.5886,39.613,20251.7035
2016-08-23 15:05:00,65.0,65.04,64.99,65.01,10107.078292309832,39.6069,39.6313,39.6008,39.613,10107.0783
2016-08-23 15:10:00,65.02,65.09,65.01,65.08,21905.15922681129,39.6191,39.6617,39.613,39.6556,21905.1592
2016-08-23 15:15:00,65.07,65.07,65.04,65.04,26910.026421916285,39.6495,39.6495,39.6313,39.6313,26910.0264
2016-08-23 15:20:00,65.05,65.08,65.04,65.08,20372.68808232513,39.6374,39.6556,39.6313,39.6556,20372.6881
2016-08-23 15:25:00,65.07,65.13,65.06,65.11,42455.84758726186,39.6495,39.6861,39.6434,39.6739,42455.8476
2016-08-23 15:30:00,65.11,65.11,65.06,65.09,35195.38311778612,39.6739,39.6739,39.6434,39.6617,35195.3831
2016-08-23 15:35:00,65.08,65.09,65.01,65.02,42383.5349742734,39.6556,39.6617,39.613,39.6191,42383.535
2016-08-23 15:40:00,65.02,65.06,64.98,64.98,35060.49228201919,39.6191,39.6434,39.5947,39.5947,35060.4923
2016-08-23 15:45:00,64.99,65.0,64.96,64.97,47911.27798637186,39.6008,39.6069,39.5825,39.5886,47911.278
2016-08-23 15:50:00,64.98,64.99,64.96,64.96,46904.46391322487,39.5947,39.6008,39.5825,39.5825,46904.4639
2016-08-23 15:55:00,64.96,65.01,64.91,64.95,96887.77638715062,39.5825,39.613,39.552,39.5764,96887.7764
2016-08-24 09:30:00,64.87,65.08,64.71,65.06,36780.69809484077,39.5277,39.6556,39.4302,39.6434,36780.6981
2016-08-24 09:35:00,65.09,65.17,64.94,65.0,22052.56570713392,39.6617,39.7105,39.5703,39.6069,22052.5657
2016-08-24 09:40:00,65.0,65.0,64.74,64.74,22850.785704352664,39.6069,39.6069,39.4485,39.4485,22850.7857
2016-08-24 09:45:00,64.77,64.83,64.75,64.79,34858.851341955226,39.4667,39.5033,39.4545,39.4789,34858.8513
2016-08-24 09:50:00,64.79,64.83,64.7,64.75,25741.89959671812,39.4789,39.5033,39.4241,39.4545,25741.8996
2016-08-24 09:55:00,64.76,64.96,64.75,64.96,23781.115282992632,39.4606,39.5825,39.4545,39.5825,23781.1153
2016-08-24 10:00:00,64.93,64.93,64.75,64.78,30272.56292587957,39.5642,39.5642,39.4545,39.4728,30272.5629
2016-08-24 10:05:00,64.79,64.83,64.65,64.69,35935.19677374496,39.4789,39.5033,39.3936,39.418,35935.1968
2016-08-24 10:10:00,64.68,64.79,64.65,64.79,25701.571408705327,39.4119,39.4789,39.3936,39.4789,25701.5714
2016-08-24 10:15:00,64.79,64.79,64.68,64.69,27535.80864970102,39.4789,39.4789,39.4119,39.418,27535.8086
2016-08-24 10:20:00,64.69,64.74,64.67,64.68,25241.27381449033,39.418,39.4485,39.4058,39.4119,25241.2738
2016-08-24 10:25:00,64.65,64.8,64.64,64.8,25785.009039076627,39.3936,39.485,39.3875,39.485,25785.009
2016-08-24 10:30:00,64.79,64.79,64.68,64.7,29491.03045473509,39.4789,39.4789,39.4119,39.4241,29491.0305
2016-08-24 10:35:00,64.7,64.8,64.7,64.75,30382.42247253512,39.4241,39.485,39.4241,39.4545,30382.4225
2016-08-24 10:40:00,64.75,64.86,64.73,64.86,31045.75163398693,39.4545,39.5216,39.4424,39.5216,31045.7516
2016-08-24 10:45:00,64.85,64.85,64.68,64.7,32941.17647058824,39.5155,39.5155,39.4119,39.4241,32941.1765
2016-08-24 10:50:00,64.71,64.74,64.65,64.74,33432.06786260604,39.4302,39.4485,39.3936,39.4485,33432.0679
2016-08-24 10:55:00,64.75,64.8,64.73,64.76,25761.368377138093,39.4545,39.485,39.4424,39.4606,25761.3684
2016-08-24 11:00:00,64.77,64.81,64.74,64.81,30748.15741899597,39.4667,39.4911,39.4485,39.4911,30748.1574
2016-08-24 11:05:00,64.82,64.86,64.77,64.83,34244.19413155333,39.4972,39.5216,39.4667,39.5033,34244.1941
2016-08-24 11:10:00,64.83,64.84,64.74,64.77,24217.772215269088,39.5033,39.5094,39.4485,39.4667,24217.7722
2016-08-24 11:15:00,64.76,64.82,64.76,64.82,20400.500625782228,39.4606,39.4972,39.4606,39.4972,20400.5006
2016-08-24 11:20:00,64.83,64.83,64.74,64.77,26943.401474064805,39.5033,39.5033,39.4485,39.4667,26943.4015
2016-08-24 11:25:00,64.78,64.82,64.72,64.82,24480.60075093868,39.4728,39.4972,39.4363,39.4972,24480.6008
2016-08-24 11:30:00,64.83,64.83,64.77,64.79,20988.73591989988,39.5033,39.5033,39.4667,39.4789,20988.7359
2016-08-24 11:35:00,64.81,64.86,64.79,64.81,19243.498817966905,39.4911,39.5216,39.4789,39.4911,19243.4988
2016-08-24 11:40:00,64.81,64.83,64.75,64.77,30422.75066054791,39.4911,39.5033,39.4545,39.4667,30422.7507
2016-08-24 11:45:00,64.77,64.83,64.74,64.75,19997.21874565429,39.4667,39.5033,39.4485,39.4545,19997.2187
2016-08-24 11:50:00,64.75,64.82,64.75,64.76,20606.31344736476,39.4545,39.4972,39.4545,39.4606,20606.3134
2016-08-24 11:55:00,64.75,64.8,64.74,64.79,22327.9098873592,39.4545,39.485,39.4485,39.4789,22327.9099
2016-08-24 12:00:00,64.78,64.81,64.73,64.81,16878.04199694062,39.4728,39.4911,39.4424,39.4911,16878.042
2016-08-24 12:05:00,64.82,64.91,64.82,64.88,27549.714921429568,39.4972,39.552,39.4972,39.5338,27549.7149
2016-08-24 12:10:00,64.91,64.92,64.86,64.92,19440.96787651231,39.552,39.5581,39.5216,39.5581,19440.9679
2016-08-24 12:15:00,64.92,64.93,64.87,64.88,16214.712835488806,39.5581,39.5642,39.5277,39.5338,16214.7128
2016-08-24 12:20:00,64.88,64.92,64.81,64.91,51856.48727576137,39.5338,39.5581,39.4911,39.552,51856.4873
2016-08-24 12:25:00,64.92,64.97,64.92,64.92,32724.238631622866,39.5581,39.5886,39.5581,39.5581,32724.2386
2016-08-24 12:30:00,64.93,64.96,64.86,64.88,24750.382422472536,39.5642,39.5825,39.5216,39.5338,24750.3824
2016-08-24 12:35:00,64.88,64.91,64.86,64.86,23301.34890835767,39.5338,39.552,39.5216,39.5216,23301.3489
2016-08-24 12:40:00,64.87,64.88,64.84,64.86,12638.019746905857,39.5277,39.5338,39.5094,39.5216,12638.0197
2016-08-24 12:45:00,64.86,64.88,64.85,64.86,19892.92170769017,39.5216,39.5338,39.5155,39.5216,19892.9217
2016-08-24 12:50:00,64.86,64.9,64.83,64.89,18808.232512863306,39.5216,39.546,39.5033,39.5399,18808.2325
2016-08-24 12:55:00,64.88,64.89,64.81,64.89,24494.507022667225,39.5338,39.5399,39.4911,39.5399,24494.507
2016-08-24 13:00:00,64.89,64.89,64.83,64.84,22892.50451953832,39.5399,39.5399,39.5033,39.5094,22892.5045
2016-08-24 13:05:00,64.84,64.9,64.84,64.88,18078.15324711445,39.5094,39.546,39.5094,39.5338,18078.1532
2016-08-24 13:10:00,64.88,64.88,64.83,64.84,16228.619107217355,39.5338,39.5338,39.5033,39.5094,16228.6191
2016-08-24 13:15:00,64.85,64.88,64.83,64.84,27944.653038520373,39.5155,39.5338,39.5033,39.5094,27944.653
2016-08-24 13:20:00,64.84,64.86,64.83,64.85,10111.250173828395,39.5094,39.5216,39.5033,39.5155,10111.2502
2016-08-24 13:25:00,64.85,64.86,64.81,64.82,22177.722152690865,39.5155,39.5216,39.4911,39.4972,22177.7222
2016-08-24 13:30:00,64.83,64.86,64.82,64.85,12418.300653594772,39.5033,39.5216,39.4972,39.5155,12418.3007
2016-08-24 13:35:00,64.86,64.87,64.84,64.86,14434.71005423446,39.5216,39.5277,39.5094,39.5216,14434.7101
2016-08-24 13:40:00,64.86,64.88,64.86,64.88,16287.025448477263,39.5216,39.5338,39.5216,39.5338,16287.0254
2016-08-24 13:45:00,64.88,64.93,64.88,64.89,21842.58100403282,39.5338,39.5642,39.5338,39.5399,21842.581
2016-08-24 13:50:00,64.89,64.89,64.84,64.86,16403.838130997083,39.5399,39.5399,39.5094,39.5216,16403.8381
2016-08-24 13:55:00,64.86,64.88,64.86,64.86,19167.014323459884,39.5216,39.5338,39.5216,39.5216,19167.0143
2016-08-24 14:00:00,64.86,64.87,64.81,64.83,32312.6129884578,39.5216,39.5277,39.4911,39.5033,32312.613
2016-08-24 14:05:00,64.82,64.82,64.78,64.78,19137.811152829927,39.4972,39.4972,39.4728,39.4728,19137.8112
2016-08-24 14:10:00,64.79,64.83,64.78,64.81,29027.951606174385,39.4789,39.5033,39.4728,39.4911,29027.9516
2016-08-24 14:15:00,64.81,64.83,64.75,64.83,18253.37227089417,39.4911,39.5033,39.4545,39.5033,18253.3723
2016-08-24 14:20:00,64.82,64.82,64.75,64.77,28644.138506466417,39.4972,39.4972,39.4545,39.4667,28644.1385
2016-08-24 14:25:00,64.77,64.77,64.68,64.73,56435.82255597275,39.4667,39.4667,39.4119,39.4424,56435.8226
2016-08-24 14:30:00,64.72,64.73,64.68,64.71,30759.28243637881,39.4363,39.4424,39.4119,39.4302,30759.2824
2016-08-24 14:35:00,64.7,64.71,64.61,64.65,43279.098873592,39.4241,39.4302,39.3692,39.3936,43279.0989
2016-08-24 14:40:00,64.65,64.7,64.65,64.68,29717.702683910447,39.3936,39.4241,39.3936,39.4119,29717.7027
2016-08-24 14:45:00,64.68,64.7,64.67,64.68,24459.74134334585,39.4119,39.4241,39.4058,39.4119,24459.7413
2016-08-24 14:50:00,64.68,64.73,64.67,64.7,30749.548046168824,39.4119,39.4424,39.4058,39.4241,30749.548
2016-08-24 14:55:00,64.72,64.78,64.72,64.76,19189.26435822556,39.4363,39.4728,39.4363,39.4606,19189.2644
2016-08-24 15:00:00,64.75,64.76,64.7,64.73,32777.08246419135,39.4545,39.4606,39.4241,39.4424,32777.0825
2016-08-24 15:05:00,64.74,64.75,64.64,64.64,36236.96287025449,39.4485,39.4545,39.3875,39.3875,36236.9629
2016-08-24 15:10:00,64.63,64.69,64.62,64.66,37014.32345988041,39.3814,39.418,39.3753,39.3997,37014.3235
2016-08-24 15:15:00,64.67,64.71,64.63,64.64,36975.38589904047,39.4058,39.4302,39.3814,39.3875,36975.3859
2016-08-24 15:20:00,64.65,64.68,64.63,64.65,33238.7706855792,39.3936,39.4119,39.3814,39.3936,33238.7707
2016-08-24 15:25:00,64.64,64.68,64.61,64.62,37370.32401613128,39.3875,39.4119,39.3692,39.3753,37370.324
2016-08-24 15:30:00,64.62,64.65,64.61,64.63,36837.71380892783,39.3753,39.3936,39.3692,39.3814,36837.7138
2016-08-24 15:35:00,64.63,64.63,64.55,64.56,60860.798219997225,39.3814,39.3814,39.3327,39.3388,60860.7982
2016-08-24 15:40:00,64.56,64.57,64.47,64.51,54507.022667222926,39.3388,39.3449,39.2839,39.3083,54507.0227
2016-08-24 15:45:00,64.5,64.5,64.45,64.45,54718.39799749688,39.3022,39.3022,39.2717,39.2717,54718.398
2016-08-24 15:50:00,64.44,64.5,64.44,64.5,60330.96926713949,39.2657,39.3022,39.2657,39.3022,60330.9693
2016-08-24 15:55:00,64.5,64.55,64.47,64.55,117272.98011403144,39.3022,39.3327,39.2839,39.3327,117272.9801
2016-08-25 09:30:00,64.52,64.63,64.37,64.59,34392.99123904882,39.3144,39.3814,39.223,39.3571,34392.9912
2016-08-25 09:35:00,64.63,64.63,64.42,64.5,40171.047142261166,39.3814,39.3814,39.2535,39.3022,40171.0471
2016-08-25 09:40:00,64.52,64.63,64.5,64.5,19561.95244055069,39.3144,39.3814,39.3022,39.3022,19561.9524
2016-08-25 09:45:00,64.5,64.58,64.42,64.52,33575.3024614101,39.3022,39.351,39.2535,39.3144,33575.3025
2016-08-25 09:50:00,64.52,64.56,64.5,64.55,21269.64260881658,39.3144,39.3388,39.3022,39.3327,21269.6426
2016-08-25 09:55:00,64.55,64.55,64.46,64.47,28886.107634543183,39.3327,39.3327,39.2778,39.2839,28886.1076
2016-08-25 10:00:00,64.48,64.65,64.45,64.65,31193.15811430956,39.29,39.3936,39.2717,39.3936,31193.1581
2016-08-25 10:05:00,64.65,64.77,64.63,64.74,28005.840634125994,39.3936,39.4667,39.3814,39.4485,28005.8406
2016-08-25 10:10:00,64.75,64.79,64.73,64.73,26118.75956056181,39.4545,39.4789,39.4424,39.4424,26118.7596
2016-08-25 10:15:00,64.73,64.73,64.6,64.65,23348.63023223474,39.4424,39.4424,39.3631,39.3936,23348.6302
2016-08-25 10:20:00,64.65,64.77,64.64,64.75,13480.73981365596,39.3936,39.4667,39.3875,39.4545,13480.7398
2016-08-25 10:25:00,64.75,64.76,64.59,64.65,23643.44319287999,39.4545,39.4606,39.3571,39.3936,23643.4432
2016-08-25 10:30:00,64.64,64.73,64.6,64.69,20371.297455152275,39.3875,39.4424,39.3631,39.418,20371.2975
2016-08-25 10:35:00,64.68,64.73,64.67,64.7,19258.79571686831,39.4119,39.4424,39.4058,39.4241,19258.7957
2016-08-25 10:40:00,64.69,64.76,64.68,64.76,22129.05020164094,39.418,39.4606,39.4119,39.4606,22129.0502
2016-08-25 10:45:00,64.76,64.78,64.68,64.68,31276.595744680853,39.4606,39.4728,39.4119,39.4119,31276.5957
2016-08-25 10:50:00,64.7,64.73,64.65,64.68,13735.224586288416,39.4241,39.4424,39.3936,39.4119,13735.2246
2016-08-25 10:55:00,64.68,64.76,64.68,64.71,29459.046029759425,39.4119,39.4606,39.4119,39.4302,29459.046
2016-08-25 11:00:00,64.72,64.86,64.72,64.84,35687.66513697678,39.4363,39.5216,39.4363,39.5094,35687.6651
2016-08-25 11:05:00,64.83,64.86,64.76,64.86,8486.997635933807,39.5033,39.5216,39.4606,39.5216,8486.9976
2016-08-25 11:10:00,64.84,64.85,64.81,64.85,24569.60089000139,39.5094,39.5155,39.4911,39.5155,24569.6009
2016-08-25 11:15:00,64.84,64.84,64.78,64.8,22592.12905020164,39.5094,39.5094,39.4728,39.485,22592.1291
2016-08-25 11:20:00,64.79,64.86,64.79,64.81,14728.132387706855,39.4789,39.5216,39.4789,39.4911,14728.1324
2016-08-25 11:25:00,64.8,64.91,64.79,64.9,26369.072451675707,39.485,39.552,39.4789,39.546,26369.0725
2016-08-25 11:30:00,64.9,64.91,64.83,64.83,16480.322625504105,39.546,39.552,39.5033,39.5033,16480.3226
2016-08-25 11:35:00,64.83,64.89,64.83,64.84,24971.492142956475,39.5033,39.5399,39.5033,39.5094,24971.4921
2016-08-25 11:40:00,64.85,64.86,64.78,64.78,18716.45111945488,39.5155,39.5216,39.4728,39.4728,18716.4511
2016-08-25 11:45:00,64.81,64.87,64.81,64.85,17368.933388958423,39.4911,39.5277,39.4911,39.5155,17368.9334
2016-08-25 11:50:00,64.85,64.85,64.78,64.8,16038.103184536229,39.5155,39.5155,39.4728,39.485,16038.1032
2016-08-25 11:55:00,64.81,64.87,64.79,64.87,23177.58308997358,39.4911,39.5277,39.4789,39.5277,23177.5831
2016-08-25 12:00:00,64.86,64.87,64.81,64.83,25707.133917396743,39.5216,39.5277,39.4911,39.5033,25707.1339
2016-08-25 12:05:00,64.81,64.85,64.8,64.82,14258.100403281882,39.4911,39.5155,39.485,39.4972,14258.1004
2016-08-25 12:10:00,64.81,64.82,64.76,64.76,18397.99749687109,39.4911,39.4972,39.4606,39.4606,18397.9975
2016-08-25 12:15:00,64.76,64.81,64.76,64.77,12567.097761090252,39.4606,39.4911,39.4606,39.4667,12567.0978
2016-08-25 12:20:00,64.78,64.84,64.76,64.82,23682.380753719928,39.4728,39.5094,39.4606,39.4972,23682.3808
2016-08-25 12:25:00,64.82,64.82,64.72,64.8,21763.31525518009,39.4972,39.4972,39.4363,39.485,21763.3153
2016-08-25 12:30:00,64.81,64.87,64.81,64.85,18760.95118898624,39.4911,39.5277,39.4911,39.5155,18760.9512
2016-08-25 12:35:00,64.85,64.86,64.81,64.86,26942.01084689195,39.5155,39.5216,39.4911,39.5216,26942.0108
2016-08-25 12:40:00,64.86,64.9,64.86,64.86,12856.348213044084,39.5216,39.546,39.5216,39.5216,12856.3482
2016-08-25 12:45:00,64.86,64.92,64.86,64.92,20382.42247253512,39.5216,39.5581,39.5216,39.5581,20382.4225
2016-08-25 12:50:00,64.93,64.93,64.91,64.93,19596.718119872065,39.5642,39.5642,39.552,39.5642,19596.7181
2016-08-25 12:55:00,64.92,64.93,64.83,64.88,23961.896815463777,39.5581,39.5642,39.5033,39.5338,23961.8968
2016-08-25 13:00:00,64.87,64.93,64.87,64.91,13490.474203865944,39.5277,39.5642,39.5277,39.552,13490.4742
2016-08-25 13:05:00,64.92,64.93,64.84,64.84,13925.740508969546,39.5581,39.5642,39.5094,39.5094,13925.7405
2016-08-25 13:10:00,64.84,64.87,64.83,64.86,14940.898345153666,39.5094,39.5277,39.5033,39.5216,14940.8983
2016-08-25 13:15:00,64.86,64.89,64.85,64.86,10575.719649561954,39.5216,39.5399,39.5155,39.5216,10575.7196
2016-08-25 13:20:00,64.86,64.87,64.82,64.86,16890.557641496318,39.5216,39.5277,39.4972,39.5216,16890.5576
2016-08-25 13:25:00,64.87,64.9,64.86,64.87,14494.507022667223,39.5277,39.546,39.5216,39.5277,14494.507
2016-08-25 13:30:00,64.87,64.9,64.86,64.9,16036.712557363371,39.5277,39.546,39.5216,39.546,16036.7126
2016-08-25 13:35:00,64.89,64.89,64.72,64.75,31326.65832290364,39.5399,39.5399,39.4363,39.4545,31326.6583
2016-08-25 13:40:00,64.74,64.78,64.72,64.77,20044.50006953136,39.4485,39.4728,39.4363,39.4667,20044.5001
2016-08-25 13:45:00,64.77,64.8,64.68,64.69,27086.636072868867,39.4667,39.485,39.4119,39.418,27086.6361
2016-08-25 13:50:00,64.7,64.75,64.69,64.71,23454.317897371715,39.4241,39.4545,39.418,39.4302,23454.3179
2016-08-25 13:55:00,64.72,64.78,64.72,64.77,22040.050062578222,39.4363,39.4728,39.4363,39.4667,22040.0501
2016-08-25 14:00:00,64.76,64.86,64.76,64.83,32547.628980670284,39.4606,39.5216,39.4606,39.5033,32547.629
2016-08-25 14:05:00,64.83,64.83,64.73,64.77,26580.44778194966,39.5033,39.5033,39.4424,39.4667,26580.4478
2016-08-25 14:10:00,64.77,64.86,64.76,64.86,29385.34278959811,39.4667,39.5216,39.4606,39.5216,29385.3428
2016-08-25 14:15:00,64.86,64.86,64.78,64.8,25958.83743568349,39.5216,39.5216,39.4728,39.485,25958.8374
2016-08-25 14:20:00,64.79,64.82,64.73,64.78,19272.70198859686,39.4789,39.4972,39.4424,39.4728,19272.702
2016-08-25 14:25:00,64.78,64.8,64.73,64.75,28245.028507857045,39.4728,39.485,39.4424,39.4545,28245.0285
2016-08-25 14:30:00,64.74,64.8,64.73,64.78,23936.865526352387,39.4485,39.485,39.4424,39.4728,23936.8655
2016-08-25 14:35:00,64.76,64.78,64.74,64.77,14317.897371714644,39.4606,39.4728,39.4485,39.4667,14317.8974
2016-08-25 14:40:00,64.78,64.85,64.78,64.83,20203.031567236827,39.4728,39.5155,39.4728,39.5033,20203.0316
2016-08-25 14:45:00,64.83,64.83,64.75,64.81,15921.29050201641,39.5033,39.5033,39.4545,39.4911,15921.2905
2016-08-25 14:50:00,64.81,64.83,64.71,64.72,26192.46280072313,39.4911,39.5033,39.4302,39.4363,26192.4628
2016-08-25 14:55:00,64.72,64.78,64.68,64.75,39499.374217772216,39.4363,39.4728,39.4119,39.4545,39499.3742
2016-08-25 15:00:00,64.75,64.78,64.72,64.75,37562.23056598527,39.4545,39.4728,39.4363,39.4545,37562.2306
2016-08-25 15:05:00,64.75,64.81,64.74,64.77,48306.21610346266,39.4545,39.4911,39.4485,39.4667,48306.2161
2016-08-25 15:10:00,64.77,64.78,64.73,64.76,24637.741621471287,39.4667,39.4728,39.4424,39.4606,24637.7416
2016-08-25 15:15:00,64.76,64.81,64.75,64.81,29237.936309275487,39.4606,39.4911,39.4545,39.4911,29237.9363
2016-08-25 15:20:00,64.81,64.88,64.8,64.87,34302.60047281324,39.4911,39.5338,39.485,39.5277,34302.6005
2016-08-25 15:25:00,64.86,64.9,64.84,64.88,35384.5084132944,39.5216,39.546,39.5094,39.5338,35384.5084
2016-08-25 15:30:00,64.87,64.91,64.82,64.85,50906.68891670144,39.5277,39.552,39.4972,39.5155,50906.6889
2016-08-25 15:35:00,64.84,64.86,64.79,64.81,49294.95202336254,39.5094,39.5216,39.4789,39.4911,49294.952
2016-08-25 15:40:00,64.79,64.79,64.72,64.73,43676.81824502851,39.4789,39.4789,39.4363,39.4424,43676.8182
2016-08-25 15:45:00,64.73,64.76,64.68,64.7,58688.63857599778,39.4424,39.4606,39.4119,39.4241,58688.6386
2016-08-25 15:50:00,64.7,64.72,64.65,64.66,67637.32443331943,39.4241,39.4363,39.3936,39.3997,67637.3244
2016-08-25 15:55:00,64.67,64.7,64.6,64.7,225352.52398831875,39.4058,39.4241,39.3631,39.4241,225352.524
2016-08-26 09:30:00,64.68,64.96,64.68,64.94,41175.079961062445,39.4119,39.5825,39.4119,39.5703,41175.08
2016-08-26 09:35:00,64.96,65.12,64.91,65.07,49464.60853845085,39.5825,39.68,39.552,39.6495,49464.6085
2016-08-26 09:40:00,65.07,65.11,64.99,65.07,25790.57154776805,39.6495,39.6739,39.6008,39.6495,25790.5715
2016-08-26 09:45:00,65.07,65.13,65.05,65.09,20884.438881935755,39.6495,39.6861,39.6374,39.6617,20884.4389
2016-08-26 09:50:00,65.09,65.11,65.02,65.1,29798.359059936032,39.6617,39.6739,39.6191,39.6678,29798.3591
2016-08-26 09:55:00,65.11,65.12,65.03,65.11,31460.15853149771,39.6739,39.68,39.6252,39.6739,31460.1585
2016-08-26 10:00:00,65.11,65.21,64.88,65.05,58140.731469892926,39.6739,39.7348,39.5338,39.6374,58140.7315
2016-08-26 10:05:00,65.07,65.14,64.97,65.02,46256.43165067446,39.6495,39.6922,39.5886,39.6191,46256.4317
2016-08-26 10:10:00,65.03,65.13,64.99,65.12,33124.73925740509,39.6252,39.6861,39.6008,39.68,33124.7393
2016-08-26 10:15:00,65.14,65.32,65.11,65.26,72597.69155889307,39.6922,39.8019,39.6739,39.7653,72597.6916
2016-08-26 10:20:00,65.28,65.32,65.19,65.23,48169.93464052288,39.7775,39.8019,39.7227,39.747,48169.9346
2016-08-26 10:25:00,65.24,65.24,65.09,65.17,44365.17869559171,39.7531,39.7531,39.6617,39.7105,44365.1787
2016-08-26 10:30:00,65.2,65.22,65.11,65.12,28054.512585175915,39.7288,39.7409,39.6739,39.68,28054.5126
2016-08-26 10:35:00,65.13,65.19,65.12,65.16,20841.32943957725,39.6861,39.7227,39.68,39.7044,20841.3294
2016-08-26 10:40:00,65.16,65.16,65.08,65.11,30464.46947573356,39.7044,39.7044,39.6556,39.6739,30464.4695
2016-08-26 10:45:00,65.12,65.12,65.03,65.09,48847.17007370325,39.68,39.68,39.6252,39.6617,48847.1701
2016-08-26 10:50:00,65.09,65.09,65.01,65.04,38336.80990126547,39.6617,39.6617,39.613,39.6313,38336.8099
2016-08-26 10:55:00,65.06,65.09,64.99,65.04,41506.049228201926,39.6434,39.6617,39.6008,39.6313,41506.0492
2016-08-26 11:00:00,65.04,65.06,64.94,64.95,27245.167570574333,39.6313,39.6434,39.5703,39.5764,27245.1676
2016-08-26 11:05:00,64.96,65.0,64.93,64.94,18688.63857599777,39.5825,39.6069,39.5642,39.5703,18688.6386
2016-08-26 11:10:00,64.93,65.07,64.9,65.07,35429.00848282576,39.5642,39.6495,39.546,39.6495,35429.0085
2016-08-26 11:15:00,65.06,65.12,65.02,65.08,34327.63176192463,39.6434,39.68,39.6191,39.6556,34327.6318
2016-08-26 11:20:00,65.09,65.09,65.01,65.09,30613.26658322904,39.6617,39.6617,39.613,39.6617,30613.2666
2016-08-26 11:25:00,65.09,65.1,65.03,65.06,39987.48435544431,39.6617,39.6678,39.6252,39.6434,39987.4844
2016-08-26 11:30:00,65.06,65.09,64.99,64.99,32336.25365039633,39.6434,39.6617,39.6008,39.6008,32336.2537
2016-08-26 11:35:00,64.99,65.04,64.88,64.89,26602.69781671534,39.6008,39.6313,39.5338,39.5399,26602.6978
2016-08-26 11:40:00,64.88,64.89,64.76,64.83,22505.910165484634,39.5338,39.5399,39.4606,39.5033,22505.9102
2016-08-26 11:45:00,64.82,64.83,64.75,64.78,18389.65373383396,39.4972,39.5033,39.4545,39.4728,18389.6537
2016-08-26 11:50:00,64.78,64.8,64.54,64.68,21809.2059518843,39.4728,39.485,39.3266,39.4119,21809.206
2016-08-26 11:55:00,64.69,64.73,64.65,64.68,28977.88902795161,39.418,39.4424,39.3936,39.4119,28977.889
2016-08-26 12:00:00,64.68,64.69,64.58,64.62,23468.224169100267,39.4119,39.418,39.351,39.3753,23468.2242
2016-08-26 12:05:00,64.62,64.62,64.4,64.47,18954.248366013075,39.3753,39.3753,39.2413,39.2839,18954.2484
2016-08-26 12:10:00,64.48,64.48,64.32,64.42,27480.18356278682,39.29,39.29,39.1925,39.2535,27480.1836
2016-08-26 12:15:00,64.42,64.45,64.35,64.4,22497.566402447505,39.2535,39.2717,39.2108,39.2413,22497.5664
2016-08-26 12:20:00,64.39,64.47,64.39,64.42,17345.29272701989,39.2352,39.2839,39.2352,39.2535,17345.2927
2016-08-26 12:25:00,64.45,64.47,64.37,64.4,26701.432345988043,39.2717,39.2839,39.223,39.2413,26701.4323
2016-08-26 12:30:00,64.4,64.41,64.36,64.41,22973.160895563906,39.2413,39.2474,39.2169,39.2474,22973.1609
2016-08-26 12:35:00,64.4,64.43,64.37,64.42,21366.986510916424,39.2413,39.2596,39.223,39.2535,21366.9865
2016-08-26 12:40:00,64.42,64.47,64.41,64.45,18176.88777638716,39.2535,39.2839,39.2474,39.2717,18176.8878
2016-08-26 12:45:00,64.46,64.46,64.42,64.44,9888.749826171605,39.2778,39.2778,39.2535,39.2657,9888.7498
2016-08-26 12:50:00,64.43,64.44,64.37,64.42,32529.55082742317,39.2596,39.2657,39.223,39.2535,32529.5508
2016-08-26 12:55:00,64.42,64.46,64.39,64.44,14796.27311917675,39.2535,39.2778,39.2352,39.2657,14796.2731
2016-08-26 13:00:00,64.45,64.52,64.45,64.48,27594.214990960925,39.2717,39.3144,39.2717,39.29,27594.215
2016-08-26 13:05:00,64.48,64.5,64.43,64.47,15156.445556946184,39.29,39.3022,39.2596,39.2839,15156.4456
2016-08-26 13:10:00,64.47,64.5,64.46,64.47,12578.222778473091,39.2839,39.3022,39.2778,39.2839,12578.2228
2016-08-26 13:15:00,64.46,64.49,64.43,64.47,19230.98317341121,39.2778,39.2961,39.2596,39.2839,19230.9832
2016-08-26 13:20:00,64.47,64.47,64.44,64.44,8662.216659713531,39.2839,39.2839,39.2657,39.2657,8662.2167
2016-08-26 13:25:00,64.44,64.5,64.44,64.48,14776.80433875678,39.2657,39.3022,39.2657,39.29,14776.8043
2016-08-26 13:30:00,64.48,64.52,64.47,64.47,18945.904602975945,39.29,39.3144,39.2839,39.2839,18945.9046
2016-08-26 13:35:00,64.47,64.47,64.43,64.45,8239.465999165624,39.2839,39.2839,39.2596,39.2717,8239.466
2016-08-26 13:40:00,64.45,64.49,64.45,64.48,16403.838130997083,39.2717,39.2961,39.2717,39.29,16403.8381
2016-08-26 13:45:00,64.47,64.48,64.42,64.42,15093.867334167711,39.2839,39.29,39.2535,39.2535,15093.8673
2016-08-26 13:50:00,64.42,64.44,64.38,64.38,15174.523710193298,39.2535,39.2657,39.2291,39.2291,15174.5237
2016-08-26 13:55:00,64.38,64.4,64.35,64.36,19016.826588791548,39.2291,39.2413,39.2108,39.2169,19016.8266
2016-08-26 14:00:00,64.37,64.41,64.36,64.4,37088.02670004172,39.223,39.2474,39.2169,39.2413,37088.0267
2016-08-26 14:05:00,64.4,64.49,64.35,64.49,22429.425670977613,39.2413,39.2961,39.2108,39.2961,22429.4257
2016-08-26 14:10:00,64.49,64.55,64.41,64.42,26455.291336392715,39.2961,39.3327,39.2474,39.2535,26455.2913
2016-08-26 14:15:00,64.42,64.43,64.3,64.33,21903.76859963844,39.2535,39.2596,39.1803,39.1986,21903.7686
2016-08-26 14:20:00,64.33,64.34,64.27,64.28,25394.24280350438,39.1986,39.2047,39.1621,39.1682,25394.2428
2016-08-26 14:25:00,64.29,64.35,64.26,64.3,24892.22639410374,39.1743,39.2108,39.156,39.1803,24892.2264
2016-08-26 14:30:00,64.3,64.35,64.27,64.35,33167.8486997636,39.1803,39.2108,39.1621,39.2108,33167.8487
2016-08-26 14:35:00,64.35,64.43,64.32,64.4,39129.4673897928,39.2108,39.2596,39.1925,39.2413,39129.4674
2016-08-26 14:40:00,64.4,64.42,64.37,64.38,28726.18550966486,39.2413,39.2535,39.223,39.2291,28726.1855
2016-08-26 14:45:00,64.38,64.39,64.32,64.35,31889.86232790989,39.2291,39.2352,39.1925,39.2108,31889.8623
2016-08-26 14:50:00,64.35,64.37,64.31,64.35,36520.6508135169,39.2108,39.223,39.1864,39.2108,36520.6508
2016-08-26 14:55:00,64.35,64.41,64.34,64.4,48984.84216381588,39.2108,39.2474,39.2047,39.2413,48984.8422
2016-08-26 15:00:00,64.4,64.43,64.33,64.33,39741.34334584898,39.2413,39.2596,39.1986,39.1986,39741.3433
2016-08-26 15:05:00,64.33,64.43,64.32,64.42,27121.40175219024,39.1986,39.2596,39.1925,39.2535,27121.4018
2016-08-26 15:10:00,64.42,64.45,64.38,64.43,27412.042831316925,39.2535,39.2717,39.2291,39.2596,27412.0428
2016-08-26 15:15:00,64.43,64.46,64.4,64.41,39627.31191767487,39.2596,39.2778,39.2413,39.2474,39627.3119
2016-08-26 15:20:00,64.42,64.42,64.36,64.39,40399.109998609376,39.2535,39.2535,39.2169,39.2352,40399.11
2016-08-26 15:25:00,64.39,64.48,64.38,64.41,61817.54971492144,39.2352,39.29,39.2291,39.2474,61817.5497
2016-08-26 15:30:00,64.42,64.49,64.42,64.45,74391.60061187597,39.2535,39.2961,39.2535,39.2717,74391.6006
2016-08-26 15:35:00,64.45,64.47,64.35,64.42,82345.98804060632,39.2717,39.2839,39.2108,39.2535,82345.988
2016-08-26 15:40:00,64.43,64.45,64.35,64.37,74551.52273675428,39.2596,39.2717,39.2108,39.223,74551.5227
2016-08-26 15:45:00,64.37,64.42,64.35,64.39,91486.58044778196,39.223,39.2535,39.2108,39.2352,91486.5804
2016-08-26 15:50:00,64.39,64.46,64.34,64.35,90158.53149770548,39.2352,39.2778,39.2047,39.2108,90158.5315
2016-08-26 15:55:00,64.34,64.42,64.34,64.4,158169.9346405229,39.2047,39.2535,39.2047,39.2413,158169.9346
2016-08-29 09:30:00,64.65,64.86,64.5,64.79,64119.03768599639,39.3936,39.5216,39.3022,39.4789,64119.0377
2016-08-29 09:35:00,64.78,64.9,64.73,64.83,18378.52871645112,39.4728,39.546,39.4424,39.5033,18378.5287
2016-08-29 09:40:00,64.84,64.86,64.78,64.79,13540.536782088722,39.5094,39.5216,39.4728,39.4789,13540.5368
2016-08-29 09:45:00,64.83,64.88,64.8,64.87,16832.151300236408,39.5033,39.5338,39.485,39.5277,16832.1513
2016-08-29 09:50:00,64.86,64.9,64.8,64.8,36289.80670282298,39.5216,39.546,39.485,39.485,36289.8067
2016-08-29 09:55:00,64.8,64.82,64.77,64.81,16323.181754971494,39.485,39.4972,39.4667,39.4911,16323.1818
2016-08-29 10:00:00,64.81,64.89,64.81,64.88,22243.08162981505,39.4911,39.5399,39.4911,39.5338,22243.0816
2016-08-29 10:05:00,64.89,65.04,64.88,65.02,29058.5454039772,39.5399,39.6313,39.5338,39.6191,29058.5454
2016-08-29 10:10:00,65.02,65.07,64.99,65.0,23382.00528438326,39.6191,39.6495,39.6008,39.6069,23382.0053
2016-08-29 10:15:00,65.0,65.02,64.94,64.94,19107.21735502712,39.6069,39.6191,39.5703,39.5703,19107.2174
2016-08-29 10:20:00,64.93,64.94,64.9,64.91,15306.63329161452,39.5642,39.5703,39.546,39.552,15306.6333
2016-08-29 10:25:00,64.92,65.0,64.92,64.96,11542.20553469615,39.5581,39.6069,39.5581,39.5825,11542.2055
2016-08-29 10:30:00,64.96,65.04,64.95,65.04,17375.886524822698,39.5825,39.6313,39.5764,39.6313,17375.8865
2016-08-29 10:35:00,65.03,65.04,64.94,64.99,14511.194548741483,39.6252,39.6313,39.5703,39.6008,14511.1945
2016-08-29 10:40:00,64.99,65.01,64.93,64.97,17781.949659296344,39.6008,39.613,39.5642,39.5886,17781.9497
2016-08-29 10:45:00,64.97,65.01,64.96,64.99,12276.456681963567,39.5886,39.613,39.5825,39.6008,12276.4567
2016-08-29 10:50:00,64.99,65.0,64.93,64.95,14947.85148101794,39.6008,39.6069,39.5642,39.5764,14947.8515
2016-08-29 10:55:00,64.95,64.98,64.93,64.96,13692.115143929914,39.5764,39.5947,39.5642,39.5825,13692.1151
2016-08-29 11:00:00,64.96,65.0,64.96,64.98,8111.528299262968,39.5825,39.6069,39.5825,39.5947,8111.5283
2016-08-29 11:05:00,64.98,65.03,64.96,65.03,12935.613961896815,39.5947,39.6252,39.5825,39.6252,12935.614
2016-08-29 11:10:00,65.03,65.04,64.99,65.03,9802.530941454595,39.6252,39.6313,39.6008,39.6252,9802.5309
2016-08-29 11:15:00,65.02,65.04,64.97,64.97,12603.25406758448,39.6191,39.6313,39.5886,39.5886,12603.2541
2016-08-29 11:20:00,64.98,65.04,64.97,65.01,12638.019746905857,39.5947,39.6313,39.5886,39.613,12638.0197
2016-08-29 11:25:00,65.01,65.06,65.01,65.02,17584.48060075094,39.613,39.6434,39.613,39.6191,17584.4806
2016-08-29 11:30:00,65.03,65.06,64.99,65.05,27549.714921429568,39.6252,39.6434,39.6008,39.6374,27549.7149
2016-08-29 11:35:00,65.05,65.07,64.99,65.01,15241.273814490336,39.6374,39.6495,39.6008,39.613,15241.2738
2016-08-29 11:40:00,64.98,65.01,64.97,64.99,10118.203309692672,39.5947,39.613,39.5886,39.6008,10118.2033
2016-08-29 11:45:00,64.99,65.02,64.99,65.01,12033.09692671395,39.6008,39.6191,39.6008,39.613,12033.0969
2016-08-29 11:50:00,65.01,65.01,64.97,64.97,13644.833820052843,39.613,39.613,39.5886,39.5886,13644.8338
2016-08-29 11:55:00,64.97,65.01,64.96,65.0,12765.957446808512,39.5886,39.613,39.5825,39.6069,12765.9574
2016-08-29 12:00:00,65.0,65.01,64.99,65.01,9874.843554443054,39.6069,39.613,39.6008,39.613,9874.8436
2016-08-29 12:05:00,65.01,65.09,65.01,65.08,25751.633986928107,39.613,39.6617,39.613,39.6556,25751.634
2016-08-29 12:10:00,65.09,65.09,65.07,65.07,11927.409261576971,39.6617,39.6617,39.6495,39.6495,11927.4093
2016-08-29 12:15:00,65.06,65.06,65.01,65.04,16090.947017104716,39.6434,39.6434,39.613,39.6313,16090.947
2016-08-29 12:20:00,65.04,65.04,65.02,65.04,13557.224308162982,39.6313,39.6313,39.6191,39.6313,13557.2243
2016-08-29 12:25:00,65.04,65.06,65.01,65.01,14274.78792935614,39.6313,39.6434,39.613,39.613,14274.7879
2016-08-29 12:30:00,65.02,65.04,65.01,65.04,12782.644972882772,39.6191,39.6313,39.613,39.6313,12782.645
2016-08-29 12:35:00,65.04,65.06,65.01,65.01,14066.193853427898,39.6313,39.6434,39.613,39.613,14066.1939
2016-08-29 12:40:00,65.01,65.02,65.0,65.02,10290.641079126686,39.613,39.6191,39.6069,39.6191,10290.6411
2016-08-29 12:45:00,65.03,65.06,65.03,65.04,13593.380614657211,39.6252,39.6434,39.6252,39.6313,13593.3806
2016-08-29 12:50:00,65.04,65.05,65.02,65.03,11102.767348073983,39.6313,39.6374,39.6191,39.6252,11102.7673
2016-08-29 12:55:00,65.04,65.09,65.04,65.09,18107.35641774441,39.6313,39.6617,39.6313,39.6617,18107.3564
2016-08-29 13:00:00,65.09,65.15,65.07,65.15,51645.11194548742,39.6617,39.6983,39.6495,39.6983,51645.1119
2016-08-29 13:05:00,65.16,65.18,65.13,65.17,24767.0699485468,39.7044,39.7166,39.6861,39.7105,24767.0699
2016-08-29 13:10:00,65.18,65.19,65.11,65.12,14469.475733555835,39.7166,39.7227,39.6739,39.68,14469.4757
2016-08-29 13:15:00,65.11,65.12,65.04,65.06,7975.246836323183,39.6739,39.68,39.6313,39.6434,7975.2468
2016-08-29 13:20:00,65.06,65.07,65.06,65.07,8051.731330830205,39.6434,39.6495,39.6434,39.6495,8051.7313
2016-08-29 13:25:00,65.06,65.1,65.06,65.1,12423.863162286192,39.6434,39.6678,39.6434,39.6678,12423.8632
2016-08-29 13:30:00,65.09,65.11,65.09,65.11,13202.61437908497,39.6617,39.6739,39.6617,39.6739,13202.6144
2016-08-29 13:35:00,65.11,65.16,65.09,65.16,31560.283687943265,39.6739,39.7044,39.6617,39.7044,31560.2837
2016-08-29 13:40:00,65.16,65.16,65.09,65.1,18512.0289250452,39.7044,39.7044,39.6617,39.6678,18512.0289
2016-08-29 13:45:00,65.1,65.15,65.1,65.14,16088.165762759005,39.6678,39.6983,39.6678,39.6922,16088.1658
2016-08-29 13:50:00,65.14,65.14,65.11,65.11,11547.768043387568,39.6922,39.6922,39.6739,39.6739,11547.768
2016-08-29 13:55:00,65.12,65.13,65.11,65.12,20296.20358781811,39.68,39.6861,39.6739,39.68,20296.2036
2016-08-29 14:00:00,65.13,65.17,65.13,65.14,21974.69058545404,39.6861,39.7105,39.6861,39.6922,21974.6906
2016-08-29 14:05:00,65.14,65.14,65.09,65.09,12991.239048811014,39.6922,39.6922,39.6617,39.6617,12991.239
2016-08-29 14:10:00,65.09,65.09,65.07,65.08,21088.861076345434,39.6617,39.6617,39.6495,39.6556,21088.8611
2016-08-29 14:15:00,65.09,65.09,65.03,65.06,26401.05687665137,39.6617,39.6617,39.6252,39.6434,26401.0569
2016-08-29 14:20:00,65.06,65.07,65.05,65.05,22145.7377277152,39.6434,39.6495,39.6374,39.6374,22145.7377
2016-08-29 14:25:00,65.05,65.07,65.02,65.06,24363.78806841886,39.6374,39.6495,39.6191,39.6434,24363.7881
2016-08-29 14:30:00,65.06,65.07,65.03,65.06,24961.75775274649,39.6434,39.6495,39.6252,39.6434,24961.7578
2016-08-29 14:35:00,65.05,65.08,65.04,65.04,22379.36309275484,39.6374,39.6556,39.6313,39.6313,22379.3631
2016-08-29 14:40:00,65.04,65.09,65.04,65.09,37005.97969684328,39.6313,39.6617,39.6313,39.6617,37005.9797
2016-08-29 14:45:00,65.09,65.14,65.09,65.13,38616.32596300932,39.6617,39.6922,39.6617,39.6861,38616.326
2016-08-29 14:50:00,65.13,65.15,65.12,65.14,28900.01390627173,39.6861,39.6983,39.68,39.6922,28900.0139
2016-08-29 14:55:00,65.14,65.19,65.14,65.19,44413.85064664164,39.6922,39.7227,39.6922,39.7227,44413.8506
2016-08-29 15:00:00,65.19,65.21,65.16,65.2,42081.76887776388,39.7227,39.7348,39.7044,39.7288,42081.7689
2016-08-29 15:05:00,65.2,65.21,65.16,65.2,20973.43902099847,39.7288,39.7348,39.7044,39.7288,20973.439
2016-08-29 15:10:00,65.2,65.23,65.19,65.22,24566.819635655684,39.7288,39.747,39.7227,39.7409,24566.8196
2016-08-29 15:15:00,65.22,65.3,65.22,65.3,55979.69684327632,39.7409,39.7897,39.7409,39.7897,55979.6968
2016-08-29 15:20:00,65.3,65.31,65.23,65.24,42134.61271033237,39.7897,39.7958,39.747,39.7531,42134.6127
2016-08-29 15:25:00,65.24,65.26,65.21,65.24,42628.28535669587,39.7531,39.7653,39.7348,39.7531,42628.2854
2016-08-29 15:30:00,65.24,65.31,65.24,65.29,66259.21290502018,39.7531,39.7958,39.7531,39.7836,66259.2129
2016-08-29 15:35:00,65.29,65.36,65.29,65.34,59972.1874565429,39.7836,39.8262,39.7836,39.8141,59972.1875
2016-08-29 15:40:00,65.34,65.39,65.28,65.29,87470.44917257685,39.8141,39.8445,39.7775,39.7836,87470.4492
2016-08-29 15:45:00,65.29,65.29,65.25,65.27,61492.14295647338,39.7836,39.7836,39.7592,39.7714,61492.143
2016-08-29 15:50:00,65.27,65.29,65.26,65.28,61703.51828674733,39.7714,39.7836,39.7653,39.7775,61703.5183
2016-08-29 15:55:00,65.27,65.3,65.25,65.27,117736.05896259214,39.7714,39.7897,39.7592,39.7714,117736.059
2016-08-30 09:30:00,65.28,65.55,65.15,65.54,100404.6725073008,39.7775,39.942,39.6983,39.9359,100404.6725
2016-08-30 09:35:00,65.54,65.55,65.36,65.44,45908.77485746072,39.9359,39.942,39.8262,39.875,45908.7749
2016-08-30 09:40:00,65.44,65.44,65.29,65.32,26915.588930607708,39.875,39.875,39.7836,39.8019,26915.5889
2016-08-30 09:45:00,65.29,65.38,65.22,65.32,33840.9122514254,39.7836,39.8384,39.7409,39.8019,33840.9123
2016-08-30 09:50:00,65.31,65.39,65.22,65.33,36224.4472256988,39.7958,39.8445,39.7409,39.808,36224.4472
2016-08-30 09:55:00,65.32,65.39,65.28,65.36,39282.43637880685,39.8019,39.8445,39.7775,39.8262,39282.4364
2016-08-30 10:00:00,65.36,65.37,65.06,65.15,63383.39591155612,39.8262,39.8323,39.6434,39.6983,63383.3959
2016-08-30 10:05:00,65.15,65.19,65.06,65.09,41931.58114309554,39.6983,39.7227,39.6434,39.6617,41931.5811
2016-08-30 10:10:00,65.11,65.16,65.05,65.08,21827.284105131417,39.6739,39.7044,39.6374,39.6556,21827.2841
2016-08-30 10:15:00,65.08,65.18,65.06,65.17,35818.38409122515,39.6556,39.7166,39.6434,39.7105,35818.3841
2016-08-30 10:20:00,65.17,65.22,65.16,65.19,31722.98706716729,39.7105,39.7409,39.7044,39.7227,31722.9871
2016-08-30 10:25:00,65.19,65.22,65.17,65.19,16800.166875260744,39.7227,39.7409,39.7105,39.7227,16800.1669
2016-08-30 10:30:00,65.19,65.22,65.16,65.2,43789.45904602976,39.7227,39.7409,39.7044,39.7288,43789.459
2016-08-30 10:35:00,65.22,65.27,65.2,65.24,27670.699485467947,39.7409,39.7714,39.7288,39.7531,27670.6995
2016-08-30 10:40:00,65.22,65.23,65.18,65.2,16223.056598525936,39.7409,39.747,39.7166,39.7288,16223.0566
2016-08-30 10:45:00,65.19,65.23,65.18,65.2,19600.890001390628,39.7227,39.747,39.7166,39.7288,19600.89
2016-08-30 10:50:00,65.19,65.22,65.16,65.16,27170.073703240163,39.7227,39.7409,39.7044,39.7044,27170.0737
2016-08-30 10:55:00,65.16,65.24,65.15,65.23,20581.28215825337,39.7044,39.7531,39.6983,39.747,20581.2822
2016-08-30 11:00:00,65.22,65.24,65.21,65.24,16224.447225698792,39.7409,39.7531,39.7348,39.7531,16224.4472
2016-08-30 11:05:00,65.24,65.26,65.22,65.22,28749.8261716034,39.7531,39.7653,39.7409,39.7409,28749.8262
2016-08-30 11:10:00,65.24,65.32,65.23,65.31,52864.691976081216,39.7531,39.8019,39.747,39.7958,52864.692
2016-08-30 11:15:00,65.32,65.32,65.24,65.29,33571.130579891535,39.8019,39.8019,39.7531,39.7836,33571.1306
2016-08-30 11:20:00,65.29,65.3,65.25,65.25,29788.62466972605,39.7836,39.7897,39.7592,39.7592,29788.6247
2016-08-30 11:25:00,65.26,65.27,65.22,65.26,21068.001668752608,39.7653,39.7714,39.7409,39.7653,21068.0017
2016-08-30 11:30:00,65.24,65.29,65.23,65.29,18865.24822695036,39.7531,39.7836,39.747,39.7836,18865.2482
2016-08-30 11:35:00,65.29,65.35,65.27,65.34,20197.469058545405,39.7836,39.8202,39.7714,39.8141,20197.4691
2016-08-30 11:40:00,65.34,65.35,65.27,65.29,17238.214434710055,39.8141,39.8202,39.7714,39.7836,17238.2144
2016-08-30 11:45:00,65.29,65.4,65.29,65.39,40119.59393686553,39.7836,39.8506,39.7836,39.8445,40119.5939
2016-08-30 11:50:00,65.39,65.45,65.39,65.45,33708.802670004174,39.8445,39.8811,39.8445,39.8811,33708.8027
2016-08-30 11:55:00,65.45,65.46,65.37,65.39,25068.836045056323,39.8811,39.8872,39.8323,39.8445,25068.836
2016-08-30 12:00:00,65.39,65.42,65.37,65.42,15474.89917952997,39.8445,39.8628,39.8323,39.8628,15474.8992
2016-08-30 12:05:00,65.42,65.44,65.37,65.39,18370.18495341399,39.8628,39.875,39.8323,39.8445,18370.185
2016-08-30 12:10:00,65.4,65.41,65.38,65.39,13294.395772493395,39.8506,39.8567,39.8384,39.8445,13294.3958
2016-08-30 12:15:00,65.38,65.42,65.37,65.41,14050.896954526492,39.8384,39.8628,39.8323,39.8567,14050.897
2016-08-30 12:20:00,65.39,65.42,65.37,65.37,8617.716590182174,39.8445,39.8628,39.8323,39.8323,8617.7166
2016-08-30 12:25:00,65.38,65.41,65.37,65.39,11632.596300931722,39.8384,39.8567,39.8323,39.8445,11632.5963
2016-08-30 12:30:00,65.4,65.44,65.39,65.4,15199.554999304688,39.8506,39.875,39.8445,39.8506,15199.555
2016-08-30 12:35:00,65.4,65.5,65.39,65.47,21749.40898345154,39.8506,39.9116,39.8445,39.8933,21749.409
2016-08-30 12:40:00,65.47,65.47,65.36,65.37,37396.74593241552,39.8933,39.8933,39.8262,39.8323,37396.7459
2016-08-30 12:45:00,65.37,65.37,65.26,65.26,26277.29105826728,39.8323,39.8323,39.7653,39.7653,26277.2911
2016-08-30 12:50:00,65.27,65.29,65.24,65.27,28748.43554443054,39.7714,39.7836,39.7531,39.7714,28748.4355
2016-08-30 12:55:00,65.27,65.32,65.26,65.27,13708.802670004174,39.7714,39.8019,39.7653,39.7714,13708.8027
2016-08-30 13:00:00,65.27,65.28,65.23,65.24,21725.76832151301,39.7714,39.7775,39.747,39.7531,21725.7683
2016-08-30 13:05:00,65.24,65.3,65.23,65.27,17752.74648866639,39.7531,39.7897,39.747,39.7714,17752.7465
2016-08-30 13:10:00,65.27,65.29,65.26,65.27,10714.782366847448,39.7714,39.7836,39.7653,39.7714,10714.7824
2016-08-30 13:15:00,65.27,65.27,65.23,65.23,22158.253372270898,39.7714,39.7714,39.747,39.747,22158.2534
2016-08-30 13:20:00,65.23,65.24,65.22,65.24,15883.743568349328,39.747,39.7531,39.7409,39.7531,15883.7436
2016-08-30 13:25:00,65.24,65.26,65.21,65.24,16159.087748574608,39.7531,39.7653,39.7348,39.7531,16159.0877
2016-08-30 13:30:00,65.24,65.27,65.23,65.23,18816.576275900432,39.7531,39.7714,39.747,39.747,18816.5763
2016-08-30 13:35:00,65.24,65.27,65.24,65.24,15232.930051453206,39.7531,39.7714,39.7531,39.7531,15232.9301
2016-08-30 13:40:00,65.24,65.24,65.19,65.2,16433.041301627036,39.7531,39.7531,39.7227,39.7288,16433.0413
2016-08-30 13:45:00,65.2,65.22,65.16,65.22,19365.87400917814,39.7288,39.7409,39.7044,39.7409,19365.874
2016-08-30 13:50:00,65.22,65.24,65.2,65.2,13356.973995271868,39.7409,39.7531,39.7288,39.7288,13356.974
2016-08-30 13:55:00,65.21,65.27,65.2,65.24,17965.5124461132,39.7348,39.7714,39.7288,39.7531,17965.5124
2016-08-30 14:00:00,65.24,65.27,65.19,65.25,20330.96926713948,39.7531,39.7714,39.7227,39.7592,20330.9693
2016-08-30 14:05:00,65.25,65.25,65.18,65.2,14402.725629258795,39.7592,39.7592,39.7166,39.7288,14402.7256
2016-08-30 14:10:00,65.2,65.23,65.2,65.21,21424.00222500348,39.7288,39.747,39.7288,39.7348,21424.0022
2016-08-30 14:15:00,65.21,65.21,65.17,65.19,20250.312891113896,39.7348,39.7348,39.7105,39.7227,20250.3129
2016-08-30 14:20:00,65.19,65.24,65.17,65.22,17316.089556389932,39.7227,39.7531,39.7105,39.7409,17316.0896
2016-08-30 14:25:00,65.23,65.25,65.22,65.23,15583.368099012656,39.747,39.7592,39.7409,39.747,15583.3681
2016-08-30 14:30:00,65.23,65.24,65.19,65.22,16230.00973439021,39.747,39.7531,39.7227,39.7409,16230.0097
2016-08-30 14:35:00,65.22,65.23,65.19,65.22,31978.86246697261,39.7409,39.747,39.7227,39.7409,31978.8625
2016-08-30 14:40:00,65.22,65.23,65.17,65.19,13821.443471005425,39.7409,39.747,39.7105,39.7227,13821.4435
2016-08-30 14:45:00,65.19,65.22,65.19,65.19,14386.038103184535,39.7227,39.7409,39.7227,39.7227,14386.0381
2016-08-30 14:50:00,65.19,65.27,65.19,65.27,21009.5953274927,39.7227,39.7714,39.7227,39.7714,21009.5953
2016-08-30 14:55:00,65.26,65.27,65.23,65.24,17298.01140314282,39.7653,39.7714,39.747,39.7531,17298.0114
2016-08-30 15:00:00,65.25,65.25,65.19,65.22,16687.52607425949,39.7592,39.7592,39.7227,39.7409,16687.5261
2016-08-30 15:05:00,65.22,65.25,65.21,65.22,38293.70045890697,39.7409,39.7592,39.7348,39.7409,38293.7005
2016-08-30 15:10:00,65.22,65.25,65.21,65.23,29484.07731887081,39.7409,39.7592,39.7348,39.747,29484.0773
2016-08-30 15:15:00,65.24,65.24,65.21,65.22,19694.06202197191,39.7531,39.7531,39.7348,39.7409,19694.062
2016-08-30 15:20:00,65.21,65.24,65.2,65.24,26018.63440411626,39.7348,39.7531,39.7288,39.7531,26018.6344
2016-08-30 15:25:00,65.23,65.29,65.22,65.26,27521.902377972467,39.747,39.7836,39.7409,39.7653,27521.9024
2016-08-30 15:30:00,65.27,65.31,65.27,65.29,42849.39507717981,39.7714,39.7958,39.7714,39.7836,42849.3951
2016-08-30 15:35:00,65.29,65.34,65.28,65.34,42551.80086218885,39.7836,39.8141,39.7775,39.8141,42551.8009
2016-08-30 15:40:00,65.34,65.34,65.29,65.29,42692.2542066472,39.8141,39.8141,39.7836,39.7836,42692.2542
2016-08-30 15:45:00,65.29,65.3,65.23,65.23,47524.68363231818,39.7836,39.7897,39.747,39.747,47524.6836
2016-08-30 15:50:00,65.24,65.24,65.19,65.2,60878.87637324434,39.7531,39.7531,39.7227,39.7288,60878.8764
2016-08-30 15:55:00,65.2,65.27,65.2,65.27,93858.99040467251,39.7288,39.7714,39.7288,39.7714,93858.9904
2016-08-31 09:30:00,65.04,65.24,64.99,65.16,32179.11277986372,39.6313,39.7531,39.6008,39.7044,32179.1128
2016-08-31 09:35:00,65.22,65.34,65.18,65.27,46067.30635516618,39.7409,39.8141,39.7166,39.7714,46067.3064
2016-08-31 09:40:00,65.25,65.29,65.18,65.27,13433.458489778892,39.7592,39.7836,39.7166,39.7714,13433.4585
2016-08-31 09:45:00,65.3,65.31,65.16,65.19,21835.627868168547,39.7897,39.7958,39.7044,39.7227,21835.6279
2016-08-31 09:50:00,65.19,65.22,65.09,65.21,30547.907106104856,39.7227,39.7409,39.6617,39.7348,30547.9071
2016-08-31 09:55:00,65.22,65.25,65.11,65.12,13952.162425253791,39.7409,39.7592,39.6739,39.68,13952.1624
2016-08-31 10:00:00,65.11,65.29,65.1,65.25,17046.307884856073,39.6739,39.7836,39.6678,39.7592,17046.3079
2016-08-31 10:05:00,65.25,65.25,65.13,65.2,16804.33875677931,39.7592,39.7592,39.6861,39.7288,16804.3388
2016-08-31 10:10:00,65.22,65.27,65.14,65.21,24274.787929356145,39.7409,39.7714,39.6922,39.7348,24274.7879
2016-08-31 10:15:00,65.19,65.21,65.12,65.13,20627.17285495759,39.7227,39.7348,39.68,39.6861,20627.1729
2016-08-31 10:20:00,65.14,65.23,65.14,65.19,12072.034487553889,39.6922,39.747,39.6922,39.7227,12072.0345
2016-08-31 10:25:00,65.19,65.23,65.14,65.15,15851.759143373663,39.7227,39.747,39.6922,39.6983,15851.7591
2016-08-31 10:30:00,65.14,65.2,65.11,65.11,25049.367264636352,39.6922,39.7288,39.6739,39.6739,25049.3673
2016-08-31 10:35:00,65.1,65.15,65.07,65.13,22105.409539702407,39.6678,39.6983,39.6495,39.6861,22105.4095
2016-08-31 10:40:00,65.13,65.13,65.07,65.11,13971.63120567376,39.6861,39.6861,39.6495,39.6739,13971.6312
2016-08-31 10:45:00,65.11,65.14,65.08,65.09,9317.202058128216,39.6739,39.6922,39.6556,39.6617,9317.2021
2016-08-31 10:50:00,65.1,65.14,65.1,65.11,12806.285634821306,39.6678,39.6922,39.6678,39.6739,12806.2856
2016-08-31 10:55:00,65.11,65.16,65.11,65.14,28496.7320261438,39.6739,39.7044,39.6739,39.6922,28496.732
2016-08-31 11:00:00,65.14,65.16,65.11,65.12,20008.34376303713,39.6922,39.7044,39.6739,39.68,20008.3438
2016-08-31 11:05:00,65.12,65.13,65.06,65.11,19306.07704074538,39.68,39.6861,39.6434,39.6739,19306.077
2016-08-31 11:10:00,65.11,65.11,65.07,65.09,15409.539702405786,39.6739,39.6739,39.6495,39.6617,15409.5397
2016-08-31 11:15:00,65.09,65.11,65.06,65.11,15684.883882631068,39.6617,39.6739,39.6434,39.6739,15684.8839
2016-08-31 11:20:00,65.11,65.12,65.07,65.11,19904.04672507301,39.6739,39.68,39.6495,39.6739,19904.0467
2016-08-31 11:25:00,65.1,65.14,65.09,65.14,12738.144903351413,39.6678,39.6922,39.6617,39.6922,12738.1449
2016-08-31 11:30:00,65.13,65.16,65.11,65.11,12358.50368516201,39.6861,39.7044,39.6739,39.6739,12358.5037
2016-08-31 11:35:00,65.11,65.14,65.07,65.12,10710.610485328883,39.6739,39.6922,39.6495,39.68,10710.6105
2016-08-31 11:40:00,65.11,65.12,65.07,65.11,8795.716868307607,39.6739,39.68,39.6495,39.6739,8795.7169
2016-08-31 11:45:00,65.11,65.11,65.07,65.08,8863.8575997775,39.6739,39.6739,39.6495,39.6556,8863.8576
2016-08-31 11:50:00,65.08,65.11,65.07,65.1,8302.044221944097,39.6556,39.6739,39.6495,39.6678,8302.0442
2016-08-31 11:55:00,65.1,65.11,65.06,65.08,11927.409261576971,39.6678,39.6739,39.6434,39.6556,11927.4093
2016-08-31 12:00:00,65.07,65.08,65.01,65.02,25110.55486024197,39.6495,39.6556,39.613,39.6191,25110.5549
2016-08-31 12:05:00,65.02,65.09,65.01,65.08,19381.170908079544,39.6191,39.6617,39.613,39.6556,19381.1709
2016-08-31 12:10:00,65.08,65.1,65.07,65.07,14459.74134334585,39.6556,39.6678,39.6495,39.6495,14459.7413
2016-08-31 12:15:00,65.07,65.08,65.03,65.06,32756.22305659853,39.6495,39.6556,39.6252,39.6434,32756.2231
2016-08-31 12:20:00,65.06,65.09,65.05,65.08,26967.04213600334,39.6434,39.6617,39.6374,39.6556,26967.0421
2016-08-31 12:25:00,65.08,65.11,65.07,65.08,13340.286469197608,39.6556,39.6739,39.6495,39.6556,13340.2865
2016-08-31 12:30:00,65.08,65.08,64.99,65.04,13783.89653733834,39.6556,39.6556,39.6008,39.6313,13783.8965
2016-08-31 12:35:00,65.04,65.1,65.04,65.09,9883.187317480184,39.6313,39.6678,39.6313,39.6617,9883.1873
2016-08-31 12:40:00,65.08,65.09,65.02,65.02,7509.386733416772,39.6556,39.6617,39.6191,39.6191,7509.3867
2016-08-31 12:45:00,65.02,65.09,65.01,65.04,13092.754832429428,39.6191,39.6617,39.613,39.6313,13092.7548
2016-08-31 12:50:00,65.04,65.08,65.03,65.04,10243.359755249618,39.6313,39.6556,39.6252,39.6313,10243.3598
2016-08-31 12:55:00,65.04,65.05,64.99,65.0,8179.669030732861,39.6313,39.6374,39.6008,39.6069,8179.669
2016-08-31 13:00:00,65.0,65.01,64.96,64.96,11863.440411625645,39.6069,39.613,39.5825,39.5825,11863.4404
2016-08-31 13:05:00,64.96,65.01,64.95,65.0,11175.07996106244,39.5825,39.613,39.5764,39.6069,11175.08
2016-08-31 13:10:00,65.0,65.05,64.99,65.04,13601.72437769434,39.6069,39.6374,39.6008,39.6313,13601.7244
2016-08-31 13:15:00,65.04,65.09,65.01,65.09,16732.026143790852,39.6313,39.6617,39.613,39.6617,16732.0261
2016-08-31 13:20:00,65.09,65.12,65.09,65.12,9902.656097900152,39.6617,39.68,39.6617,39.68,9902.6561
2016-08-31 13:25:00,65.12,65.13,65.09,65.11,8253.372270894173,39.68,39.6861,39.6617,39.6739,8253.3723
2016-08-31 13:30:00,65.09,65.12,65.06,65.07,11400.361563064944,39.6617,39.68,39.6434,39.6495,11400.3616
2016-08-31 13:35:00,65.07,65.13,65.04,65.12,19126.68613544709,39.6495,39.6861,39.6313,39.68,19126.6861
2016-08-31 13:40:00,65.11,65.19,65.11,65.17,17517.730496453903,39.6739,39.7227,39.6739,39.7105,17517.7305
2016-08-31 13:45:00,65.17,65.17,65.14,65.14,15256.57071339174,39.7105,39.7105,39.6922,39.6922,15256.5707
2016-08-31 13:50:00,65.14,65.19,65.14,65.18,10859.407592824366,39.6922,39.7227,39.6922,39.7166,10859.4076
2016-08-31 13:55:00,65.18,65.19,65.15,65.18,15056.320400500626,39.7166,39.7227,39.6983,39.7166,15056.3204
2016-08-31 14:00:00,65.17,65.21,65.16,65.2,16752.885551383675,39.7105,39.7348,39.7044,39.7288,16752.8856
2016-08-31 14:05:00,65.2,65.29,65.2,65.29,27978.028090668893,39.7288,39.7836,39.7288,39.7836,27978.0281
2016-08-31 14:10:00,65.27,65.28,65.24,65.25,13255.458211653457,39.7714,39.7775,39.7531,39.7592,13255.4582
2016-08-31 14:15:00,65.25,65.28,65.25,65.27,17463.49603671256,39.7592,39.7775,39.7592,39.7714,17463.496
2016-08-31 14:20:00,65.27,65.29,65.25,65.27,20538.17271589487,39.7714,39.7836,39.7592,39.7714,20538.1727
2016-08-31 14:25:00,65.27,65.29,65.25,65.26,13301.34890835767,39.7714,39.7836,39.7592,39.7653,13301.3489
2016-08-31 14:30:00,65.26,65.26,65.22,65.24,16971.214017521903,39.7653,39.7653,39.7409,39.7531,16971.214
2016-08-31 14:35:00,65.24,65.25,65.22,65.22,11125.017382839662,39.7531,39.7592,39.7409,39.7409,11125.0174
2016-08-31 14:40:00,65.22,65.23,65.19,65.19,20211.37533027396,39.7409,39.747,39.7227,39.7227,20211.3753
2016-08-31 14:45:00,65.19,65.19,65.16,65.19,18893.060770407454,39.7227,39.7227,39.7044,39.7227,18893.0608
2016-08-31 14:50:00,65.19,65.22,65.17,65.21,13795.02155472118,39.7227,39.7409,39.7105,39.7348,13795.0216
2016-08-31 14:55:00,65.22,65.23,65.18,65.19,14003.615630649423,39.7409,39.747,39.7166,39.7227,14003.6156
2016-08-31 15:00:00,65.19,65.26,65.18,65.24,20654.985398414687,39.7227,39.7653,39.7166,39.7531,20654.9854
2016-08-31 15:05:00,65.24,65.25,65.21,65.21,21250.173828396608,39.7531,39.7592,39.7348,39.7348,21250.1738
2016-08-31 15:10:00,65.21,65.23,65.2,65.22,17076.90168265888,39.7348,39.747,39.7288,39.7409,17076.9017
2016-08-31 15:15:00,65.22,65.3,65.22,65.29,38321.51300236407,39.7409,39.7897,39.7409,39.7836,38321.513
2016-08-31 15:20:00,65.29,65.39,65.29,65.38,67368.93338895842,39.7836,39.8445,39.7836,39.8384,67368.9334
2016-08-31 15:25:00,65.38,65.4,65.29,65.31,22857.73884021693,39.8384,39.8506,39.7836,39.7958,22857.7388
2016-08-31 15:30:00,65.31,65.4,65.3,65.4,47825.05910165485,39.7958,39.8506,39.7897,39.8506,47825.0591
2016-08-31 15:35:00,65.39,65.42,65.38,65.39,44824.08566263385,39.8445,39.8628,39.8384,39.8445,44824.0857
2016-08-31 15:40:00,65.39,65.43,65.38,65.39,44024.47503824225,39.8445,39.8689,39.8384,39.8445,44024.475
2016-08-31 15:45:00,65.39,65.39,65.29,65.31,63732.44333194271,39.8445,39.8445,39.7836,39.7958,63732.4433
2016-08-31 15:50:00,65.32,65.34,65.27,65.28,76161.86900292033,39.8019,39.8141,39.7714,39.7775,76161.869
2016-08-31 15:55:00,65.29,65.29,65.22,65.24,198210.2628285357,39.7836,39.7836,39.7409,39.7531,198210.2628
2016-09-01 09:30:00,65.14,65.45,65.12,65.34,49816.43721318315,39.6922,39.8811,39.68,39.8141,49816.4372
2016-09-01 09:35:00,65.33,65.46,65.33,65.36,11105.548602419693,39.808,39.8872,39.808,39.8262,11105.5486
2016-09-01 09:40:00,65.37,65.44,65.27,65.34,55504.10235015993,39.8323,39.875,39.7714,39.8141,55504.1024
2016-09-01 09:45:00,65.32,65.4,65.29,65.32,22661.66040884439,39.8019,39.8506,39.7836,39.8019,22661.6604
2016-09-01 09:50:00,65.31,65.32,65.14,65.22,31689.61201501877,39.7958,39.8019,39.6922,39.7409,31689.612
2016-09-01 09:55:00,65.22,65.28,65.22,65.26,18204.70031984425,39.7409,39.7775,39.7409,39.7653,18204.7003
2016-09-01 10:00:00,65.24,65.3,65.12,65.27,50938.6733416771,39.7531,39.7897,39.68,39.7714,50938.6733
2016-09-01 10:05:00,65.26,65.28,65.18,65.28,11578.361841190375,39.7653,39.7775,39.7166,39.7775,11578.3618
2016-09-01 10:10:00,65.29,65.3,65.23,65.27,14095.397024057853,39.7836,39.7897,39.747,39.7714,14095.397
2016-09-01 10:15:00,65.26,65.29,65.19,65.23,22048.39382561536,39.7653,39.7836,39.7227,39.747,22048.3938
2016-09-01 10:20:00,65.22,65.23,65.14,65.2,30175.21902377973,39.7409,39.747,39.6922,39.7288,30175.219
2016-09-01 10:25:00,65.17,65.21,65.15,65.15,28438.325684883886,39.7105,39.7348,39.6983,39.6983,28438.3257
2016-09-01 10:30:00,65.14,65.14,65.04,65.08,41501.87734668336,39.6922,39.6922,39.6313,39.6556,41501.8773
2016-09-01 10:35:00,65.07,65.14,65.07,65.09,17944.653038520373,39.6495,39.6922,39.6495,39.6617,17944.653
2016-09-01 10:40:00,65.08,65.11,65.05,65.05,16605.47907106105,39.6556,39.6739,39.6374,39.6374,16605.4791
2016-09-01 10:45:00,65.04,65.1,65.04,65.08,22130.4408288138,39.6313,39.6678,39.6313,39.6556,22130.4408
2016-09-01 10:50:00,65.07,65.15,65.06,65.12,22968.98901404533,39.6495,39.6983,39.6434,39.68,22968.989
2016-09-01 10:55:00,65.13,65.16,65.08,65.1,15860.102906410792,39.6861,39.7044,39.6556,39.6678,15860.1029
2016-09-01 11:00:00,65.09,65.09,65.04,65.08,36356.55680712001,39.6617,39.6617,39.6313,39.6556,36356.5568
2016-09-01 11:05:00,65.09,65.1,65.06,65.07,24315.116117368936,39.6617,39.6678,39.6434,39.6495,24315.1161
2016-09-01 11:10:00,65.07,65.14,65.06,65.13,27014.32345988041,39.6495,39.6922,39.6434,39.6861,27014.3235
2016-09-01 11:15:00,65.13,65.21,65.13,65.18,26413.57252120707,39.6861,39.7348,39.6861,39.7166,26413.5725
2016-09-01 11:20:00,65.17,65.23,65.16,65.21,22492.00389375609,39.7105,39.747,39.7044,39.7348,22492.0039
2016-09-01 11:25:00,65.21,65.22,65.16,65.17,16267.556668057296,39.7348,39.7409,39.7044,39.7105,16267.5567
2016-09-01 11:30:00,65.18,65.21,65.14,65.19,13995.271867612297,39.7166,39.7348,39.6922,39.7227,13995.2719
2016-09-01 11:35:00,65.21,65.22,65.14,65.17,14210.819079404811,39.7348,39.7409,39.6922,39.7105,14210.8191
2016-09-01 11:40:00,65.17,65.18,65.1,65.12,16117.36893338896,39.7105,39.7166,39.6678,39.68,16117.3689
2016-09-01 11:45:00,65.12,65.17,65.1,65.14,17217.35502711723,39.68,39.7105,39.6678,39.6922,17217.355
2016-09-01 11:50:00,65.14,65.14,65.08,65.08,15230.148797107497,39.6922,39.6922,39.6556,39.6556,15230.1488
2016-09-01 11:55:00,65.08,65.18,65.08,65.16,16647.1978862467,39.6556,39.7166,39.6556,39.7044,16647.1979
2016-09-01 12:00:00,65.16,65.19,65.15,65.18,8808.232512863302,39.7044,39.7227,39.6983,39.7166,8808.2325
2016-09-01 12:05:00,65.19,65.21,65.16,65.18,12302.878598247811,39.7227,39.7348,39.7044,39.7166,12302.8786
2016-09-01 12:10:00,65.16,65.18,65.14,65.18,11273.814490335142,39.7044,39.7166,39.6922,39.7166,11273.8145
2016-09-01 12:15:00,65.19,65.27,65.19,65.27,16637.463496036715,39.7227,39.7714,39.7227,39.7714,16637.4635
2016-09-01 12:20:00,65.27,65.39,65.26,65.39,16823.807537199278,39.7714,39.8445,39.7653,39.8445,16823.8075
2016-09-01 12:25:00,65.39,65.41,65.35,65.39,18136.55958837436,39.8445,39.8567,39.8202,39.8445,18136.5596
2016-09-01 12:30:00,65.39,65.41,65.34,65.4,11857.877902934224,39.8445,39.8567,39.8141,39.8506,11857.8779
2016-09-01 12:35:00,65.4,65.4,65.32,65.33,12099.847031010988,39.8506,39.8506,39.8019,39.808,12099.847
2016-09-01 12:40:00,65.34,65.34,65.29,65.34,5632.040050062578,39.8141,39.8141,39.7836,39.8141,5632.0401
2016-09-01 12:45:00,65.33,65.36,65.3,65.3,9228.2019190655,39.808,39.8262,39.7897,39.7897,9228.2019
2016-09-01 12:50:00,65.27,65.29,65.24,65.26,11703.518286747323,39.7714,39.7836,39.7531,39.7653,11703.5183
2016-09-01 12:55:00,65.25,65.25,65.19,65.19,15205.117507996109,39.7592,39.7592,39.7227,39.7227,15205.1175
2016-09-01 13:00:00,65.19,65.23,65.19,65.21,14996.523432067865,39.7227,39.747,39.7227,39.7348,14996.5234
2016-09-01 13:05:00,65.21,65.23,65.2,65.22,15024.335975524962,39.7348,39.747,39.7288,39.7409,15024.336
2016-09-01 13:10:00,65.22,65.24,65.21,65.23,15682.102628285358,39.7409,39.7531,39.7348,39.747,15682.1026
2016-09-01 13:15:00,65.24,65.29,65.24,65.28,19662.077596996245,39.7531,39.7836,39.7531,39.7775,19662.0776
2016-09-01 13:20:00,65.28,65.3,65.27,65.28,13625.365039632876,39.7775,39.7897,39.7714,39.7775,13625.365
2016-09-01 13:25:00,65.29,65.32,65.26,65.32,14924.210819079406,39.7836,39.8019,39.7653,39.8019,14924.2108
2016-09-01 13:30:00,65.33,65.35,65.32,65.33,17100.542344597416,39.808,39.8202,39.8019,39.808,17100.5423
2016-09-01 13:35:00,65.33,65.34,65.29,65.3,16352.384925601447,39.808,39.8141,39.7836,39.7897,16352.3849
2016-09-01 13:40:00,65.3,65.34,65.28,65.33,11620.080656376029,39.7897,39.8141,39.7775,39.808,11620.0807
2016-09-01 13:45:00,65.34,65.35,65.32,65.32,12842.441941315534,39.8141,39.8202,39.8019,39.8019,12842.4419
2016-09-01 13:50:00,65.32,65.32,65.27,65.28,18068.418856904464,39.8019,39.8019,39.7714,39.7775,18068.4189
2016-09-01 13:55:00,65.27,65.27,65.24,65.26,12332.081768877764,39.7714,39.7714,39.7531,39.7653,12332.0818
2016-09-01 14:00:00,65.26,65.27,65.22,65.26,27096.37046307885,39.7653,39.7714,39.7409,39.7653,27096.3705
2016-09-01 14:05:00,65.26,65.32,65.26,65.32,33363.927131136144,39.7653,39.8019,39.7653,39.8019,33363.9271
2016-09-01 14:10:00,65.32,65.32,65.27,65.29,16705.604227506607,39.8019,39.8019,39.7714,39.7836,16705.6042
2016-09-01 14:15:00,65.29,65.37,65.29,65.35,23852.037268808235,39.7836,39.8323,39.7836,39.8202,23852.0373
2016-09-01 14:20:00,65.34,65.34,65.29,65.32,19922.124878320123,39.8141,39.8141,39.7836,39.8019,19922.1249
2016-09-01 14:25:00,65.32,65.39,65.31,65.38,14733.694896398278,39.8019,39.8445,39.7958,39.8384,14733.6949
2016-09-01 14:30:00,65.37,65.38,65.3,65.32,16526.213322208318,39.8323,39.8384,39.7897,39.8019,16526.2133
2016-09-01 14:35:00,65.32,65.32,65.25,65.3,15907.384230287862,39.8019,39.8019,39.7592,39.7897,15907.3842
2016-09-01 14:40:00,65.3,65.32,65.27,65.27,17410.65220414407,39.7897,39.8019,39.7714,39.7714,17410.6522
2016-09-01 14:45:00,65.27,65.32,65.27,65.32,16316.228619107218,39.7714,39.8019,39.7714,39.8019,16316.2286
2016-09-01 14:50:00,65.32,65.39,65.31,65.36,29001.529689890143,39.8019,39.8445,39.7958,39.8262,29001.5297
2016-09-01 14:55:00,65.36,65.37,65.34,65.37,18926.435822555974,39.8262,39.8323,39.8141,39.8323,18926.4358
2016-09-01 15:00:00,65.37,65.39,65.32,65.33,21454.596022806287,39.8323,39.8445,39.8019,39.808,21454.596
2016-09-01 15:05:00,65.33,65.34,65.29,65.33,37317.48018356279,39.808,39.8141,39.7836,39.808,37317.4802
2016-09-01 15:10:00,65.34,65.36,65.32,65.35,23585.036851620083,39.8141,39.8262,39.8019,39.8202,23585.0369
2016-09-01 15:15:00,65.35,65.41,65.34,65.37,31152.829926296763,39.8202,39.8567,39.8141,39.8323,31152.8299
2016-09-01 15:20:00,65.37,65.39,65.37,65.37,22868.86385759978,39.8323,39.8445,39.8323,39.8323,22868.8639
2016-09-01 15:25:00,65.37,65.38,65.33,65.33,29379.78028090669,39.8323,39.8384,39.808,39.808,29379.7803
2016-09-01 15:30:00,65.34,65.35,65.32,65.33,38007.231261298846,39.8141,39.8202,39.8019,39.808,38007.2313
2016-09-01 15:35:00,65.33,65.35,65.27,65.29,46474.760116812686,39.808,39.8202,39.7714,39.7836,46474.7601
2016-09-01 15:40:00,65.29,65.32,65.25,65.26,67726.32457238215,39.7836,39.8019,39.7592,39.7653,67726.3246
2016-09-01 15:45:00,65.27,65.3,65.23,65.23,62134.61271033237,39.7714,39.7897,39.747,39.747,62134.6127
2016-09-01 15:50:00,65.24,65.32,65.23,65.29,69422.8897232652,39.7531,39.8019,39.747,39.7836,69422.8897
2016-09-01 15:55:00,65.29,65.32,65.24,65.26,126637.46349603673,39.7836,39.8019,39.7531,39.7653,126637.4635
2016-09-02 09:30:00,65.7,65.76,65.47,65.47,62468.36323181755,40.0334,40.07,39.8933,39.8933,62468.3632
2016-09-02 09:35:00,65.55,65.67,65.49,65.64,19531.35864274788,39.942,40.0151,39.9055,39.9969,19531.3586
2016-09-02 09:40:00,65.62,65.73,65.52,65.7,36281.46293978584,39.9847,40.0517,39.9237,40.0334,36281.4629
2016-09-02 09:45:00,65.73,65.88,65.7,65.86,53781.11528299264,40.0517,40.1431,40.0334,40.1309,53781.1153
2016-09-02 09:50:00,65.86,65.93,65.76,65.9,60524.26644416632,40.1309,40.1736,40.07,40.1553,60524.2664
2016-09-02 09:55:00,65.92,66.1,65.91,66.09,45276.03949381171,40.1675,40.2772,40.1614,40.2711,45276.0395
2016-09-02 10:00:00,66.1,66.15,66.06,66.14,30838.548185231542,40.2772,40.3076,40.2528,40.3015,30838.5482
2016-09-02 10:05:00,66.11,66.14,65.96,65.98,44860.24196912808,40.2832,40.3015,40.1918,40.204,44860.242
2016-09-02 10:10:00,65.98,65.98,65.83,65.83,21831.45598664998,40.204,40.204,40.1126,40.1126,21831.456
2016-09-02 10:15:00,65.86,66.09,65.86,66.06,76727.85426227229,40.1309,40.2711,40.1309,40.2528,76727.8543
2016-09-02 10:20:00,66.09,66.09,65.99,66.0,33057.98915310806,40.2711,40.2711,40.2101,40.2162,33057.9892
2016-09-02 10:25:00,65.98,66.01,65.89,65.92,21699.34640522876,40.204,40.2223,40.1492,40.1675,21699.3464
2016-09-02 10:30:00,65.92,65.96,65.89,65.95,14451.39758030872,40.1675,40.1918,40.1492,40.1858,14451.3976
2016-09-02 10:35:00,65.95,65.98,65.93,65.93,14383.256848838828,40.1858,40.204,40.1736,40.1736,14383.2568
2016-09-02 10:40:00,65.93,65.93,65.88,65.89,17051.87039354749,40.1736,40.1736,40.1431,40.1492,17051.8704
2016-09-02 10:45:00,65.89,65.91,65.87,65.9,22333.47239605062,40.1492,40.1614,40.137,40.1553,22333.4724
2016-09-02 10:50:00,65.91,65.96,65.9,65.96,13953.553052426643,40.1614,40.1918,40.1553,40.1918,13953.5531
2016-09-02 10:55:00,65.95,65.98,65.86,65.88,34954.80461688222,40.1858,40.204,40.1309,40.1431,34954.8046
2016-09-02 11:00:00,65.88,65.96,65.86,65.96,25366.430260047284,40.1431,40.1918,40.1309,40.1918,25366.4303
2016-09-02 11:05:00,65.96,65.96,65.83,65.84,18208.872201362818,40.1918,40.1918,40.1126,40.1187,18208.8722
2016-09-02 11:10:00,65.84,65.92,65.84,65.92,17883.465442914756,40.1187,40.1675,40.1187,40.1675,17883.4654
2016-09-02 11:15:00,65.92,65.98,65.91,65.98,21372.549019607846,40.1675,40.204,40.1614,40.204,21372.549
2016-09-02 11:20:00,65.99,66.02,65.97,66.01,26047.83757474621,40.2101,40.2284,40.1979,40.2223,26047.8376
2016-09-02 11:25:00,66.01,66.03,65.99,66.01,40730.07926574886,40.2223,40.2345,40.2101,40.2223,40730.0793
2016-09-02 11:30:00,66.01,66.02,65.88,65.88,34769.85120289251,40.2223,40.2284,40.1431,40.1431,34769.8512
2016-09-02 11:35:00,65.88,65.89,65.84,65.84,19322.76456681964,40.1431,40.1492,40.1187,40.1187,19322.7646
2016-09-02 11:40:00,65.84,65.95,65.84,65.95,25149.49242108191,40.1187,40.1858,40.1187,40.1858,25149.4924
2016-09-02 11:45:00,65.94,65.98,65.91,65.91,14960.367125573635,40.1797,40.204,40.1614,40.1614,14960.3671
2016-09-02 11:50:00,65.91,65.98,65.91,65.97,11919.065498539843,40.1614,40.204,40.1614,40.1979,11919.0655
2016-09-02 11:55:00,65.98,66.02,65.95,65.97,44287.30357391184,40.204,40.2284,40.1858,40.1979,44287.3036
2016-09-02 12:00:00,65.98,65.98,65.94,65.94,16470.58823529412,40.204,40.204,40.1797,40.1797,16470.5882
2016-09-02 12:05:00,65.95,65.95,65.88,65.92,17146.43304130163,40.1858,40.1858,40.1431,40.1675,17146.433
2016-09-02 12:10:00,65.93,65.95,65.88,65.95,25156.445556946182,40.1736,40.1858,40.1431,40.1858,25156.4456
2016-09-02 12:15:00,65.95,65.97,65.85,65.87,56551.24461131971,40.1858,40.1979,40.1248,40.137,56551.2446
2016-09-02 12:20:00,65.86,65.89,65.86,65.88,16636.07286886386,40.1309,40.1492,40.1309,40.1431,16636.0729
2016-09-02 12:25:00,65.88,65.94,65.88,65.93,15352.523988318731,40.1431,40.1797,40.1431,40.1736,15352.524
2016-09-02 12:30:00,65.93,65.95,65.92,65.95,23091.364205256574,40.1736,40.1858,40.1675,40.1858,23091.3642
2016-09-02 12:35:00,65.94,65.95,65.92,65.93,10988.735919899877,40.1797,40.1858,40.1675,40.1736,10988.7359
2016-09-02 12:40:00,65.92,65.96,65.91,65.94,11440.689751077736,40.1675,40.1918,40.1614,40.1797,11440.6898
2016-09-02 12:45:00,65.93,65.96,65.89,65.92,22877.20762063691,40.1736,40.1918,40.1492,40.1675,22877.2076
2016-09-02 12:50:00,65.92,65.97,65.92,65.96,24137.1158392435,40.1675,40.1979,40.1675,40.1918,24137.1158
2016-09-02 12:55:00,65.98,65.98,65.91,65.91,16309.275483242944,40.204,40.204,40.1614,40.1614,16309.2755
2016-09-02 13:00:00,65.91,65.91,65.88,65.91,17994.715616743153,40.1614,40.1614,40.1431,40.1614,17994.7156
2016-09-02 13:05:00,65.91,65.92,65.88,65.91,20974.82964817133,40.1614,40.1675,40.1431,40.1614,20974.8296
2016-09-02 13:10:00,65.91,65.92,65.86,65.87,13916.006118759562,40.1614,40.1675,40.1309,40.137,13916.0061
2016-09-02 13:15:00,65.88,65.9,65.83,65.83,16341.259908218608,40.1431,40.1553,40.1126,40.1126,16341.2599
2016-09-02 13:20:00,65.83,65.86,65.8,65.86,14070.365734946465,40.1126,40.1309,40.0944,40.1309,14070.3657
2016-09-02 13:25:00,65.86,65.88,65.83,65.88,19154.498678904187,40.1309,40.1431,40.1126,40.1431,19154.4987
2016-09-02 13:30:00,65.88,65.89,65.87,65.88,18499.513280489504,40.1431,40.1492,40.137,40.1431,18499.5133
2016-09-02 13:35:00,65.88,65.89,65.83,65.84,30987.345292727023,40.1431,40.1492,40.1126,40.1187,30987.3453
2016-09-02 13:40:00,65.84,65.89,65.82,65.86,21397.58030871924,40.1187,40.1492,40.1065,40.1309,21397.5803
2016-09-02 13:45:00,65.86,65.88,65.86,65.88,16256.431650674456,40.1309,40.1431,40.1309,40.1431,16256.4317
2016-09-02 13:50:00,65.88,65.91,65.86,65.9,14789.319983312476,40.1431,40.1614,40.1309,40.1553,14789.32
2016-09-02 13:55:00,65.89,65.9,65.86,65.89,23227.64566819636,40.1492,40.1553,40.1309,40.1492,23227.6457
2016-09-02 14:00:00,65.88,65.89,65.86,65.86,51902.37797246558,40.1431,40.1492,40.1309,40.1309,51902.378
2016-09-02 14:05:00,65.87,65.94,65.86,65.91,24438.881935753023,40.137,40.1797,40.1309,40.1614,24438.8819
2016-09-02 14:10:00,65.91,65.93,65.86,65.88,14237.240995689055,40.1614,40.1736,40.1309,40.1431,14237.241
2016-09-02 14:15:00,65.88,65.91,65.87,65.9,14924.210819079406,40.1431,40.1614,40.137,40.1553,14924.2108
2016-09-02 14:20:00,65.88,65.9,65.86,65.86,24801.83562786817,40.1431,40.1553,40.1309,40.1309,24801.8356
2016-09-02 14:25:00,65.87,65.89,65.8,65.81,154397.1631205674,40.137,40.1492,40.0944,40.1004,154397.1631
2016-09-02 14:30:00,65.81,65.82,65.67,65.7,92117.92518425811,40.1004,40.1065,40.0151,40.0334,92117.9252
2016-09-02 14:35:00,65.72,65.73,65.57,65.57,188627.45098039217,40.0456,40.0517,39.9542,39.9542,188627.451
2016-09-02 14:40:00,65.59,65.68,65.58,65.6,21742.455847587265,39.9664,40.0212,39.9603,39.9725,21742.4558
2016-09-02 14:45:00,65.61,65.61,65.56,65.59,35484.633569739955,39.9786,39.9786,39.9481,39.9664,35484.6336
2016-09-02 14:50:00,65.58,65.6,65.52,65.55,40232.234737866784,39.9603,39.9725,39.9237,39.942,40232.2347
2016-09-02 14:55:00,65.55,65.64,65.55,65.59,138952.85773884022,39.942,39.9969,39.942,39.9664,138952.8577
2016-09-02 15:00:00,65.6,65.62,65.56,65.57,38114.30955360869,39.9725,39.9847,39.9481,39.9542,38114.3096
2016-09-02 15:05:00,65.58,65.65,65.53,65.58,166467.80698094843,39.9603,40.003,39.9298,39.9603,166467.807
2016-09-02 15:10:00,65.57,65.77,65.57,65.73,143717.14643304131,39.9542,40.0761,39.9542,40.0517,143717.1464
2016-09-02 15:15:00,65.73,65.75,65.65,65.65,322422.47253511334,40.0517,40.0639,40.003,40.003,322422.4725
2016-09-02 15:20:00,65.65,65.72,65.58,65.63,136092.33764427758,40.003,40.0456,39.9603,39.9908,136092.3376
2016-09-02 15:25:00,65.63,65.63,65.57,65.58,248616.3259630093,39.9908,39.9908,39.9542,39.9603,248616.326
2016-09-02 15:30:00,65.58,65.63,65.57,65.6,95387.28966764011,39.9603,39.9908,39.9542,39.9725,95387.2897
2016-09-02 15:35:00,65.61,65.62,65.54,65.58,309233.76442775695,39.9786,39.9847,39.9359,39.9603,309233.7644
2016-09-02 15:40:00,65.59,65.63,65.54,65.55,110023.64066193854,39.9664,39.9908,39.9359,39.942,110023.6407
2016-09-02 15:45:00,65.55,65.6,65.51,65.57,160603.53219301903,39.942,39.9725,39.9176,39.9542,160603.5322
2016-09-02 15:50:00,65.57,65.59,65.55,65.58,104178.83465442916,39.9542,39.9664,39.942,39.9603,104178.8347
2016-09-02 15:55:00,65.58,65.64,65.57,65.63,180264.2191628425,39.9603,39.9969,39.9542,39.9908,180264.2192
2016-09-06 09:30:00,65.86,66.11,65.66,65.68,91771.65901821722,40.1309,40.2832,40.009,40.0212,91771.659
2016-09-06 09:35:00,65.71,65.91,65.63,65.78,153534.97427339733,40.0395,40.1614,39.9908,40.0822,153534.9743
2016-09-06 09:40:00,65.8,66.03,65.75,65.78,57346.68335419275,40.0944,40.2345,40.0639,40.0822,57346.6834
2016-09-06 09:45:00,65.8,65.84,65.73,65.73,180404.6725073008,40.0944,40.1187,40.0517,40.0517,180404.6725
2016-09-06 09:50:00,65.73,65.78,65.55,65.55,67806.98094840774,40.0517,40.0822,39.942,39.942,67806.9809
2016-09-06 09:55:00,65.55,65.58,65.47,65.54,53916.00611875957,39.942,39.9603,39.8933,39.9359,53916.0061
2016-09-06 10:00:00,65.52,65.62,65.51,65.6,23479.349186483105,39.9237,39.9847,39.9176,39.9725,23479.3492
2016-09-06 10:05:00,65.62,65.69,65.55,65.69,67406.4803226255,39.9847,40.0273,39.942,40.0273,67406.4803
2016-09-06 10:10:00,65.7,65.71,65.64,65.7,46097.90015296899,40.0334,40.0395,39.9969,40.0334,46097.9002
2016-09-06 10:15:00,65.7,65.7,65.63,65.65,34230.287859824784,40.0334,40.0334,39.9908,40.003,34230.2879
2016-09-06 10:20:00,65.65,65.73,65.6,65.71,25583.368099012656,40.003,40.0517,39.9725,40.0395,25583.3681
2016-09-06 10:25:00,65.71,65.71,65.61,65.71,29895.70296203588,40.0395,40.0395,39.9786,40.0395,29895.703
2016-09-06 10:30:00,65.71,65.74,65.63,65.7,119944.3749130858,40.0395,40.0578,39.9908,40.0334,119944.3749
2016-09-06 10:35:00,65.7,65.7,65.67,65.7,30435.266305103603,40.0334,40.0334,40.0151,40.0334,30435.2663
2016-09-06 10:40:00,65.7,65.74,65.56,65.6,111083.29856765404,40.0334,40.0578,39.9481,39.9725,111083.2986
2016-09-06 10:45:00,65.6,65.66,65.57,65.64,186930.88582950912,39.9725,40.009,39.9542,39.9969,186930.8858
2016-09-06 10:50:00,65.64,65.76,65.64,65.76,23580.86497010152,39.9969,40.07,39.9969,40.07,23580.865
2016-09-06 10:55:00,65.77,65.77,65.68,65.73,53731.052704769856,40.0761,40.0761,40.0212,40.0517,53731.0527
2016-09-06 11:00:00,65.73,65.75,65.63,65.68,214657.2104018913,40.0517,40.0639,39.9908,40.0212,214657.2104
2016-09-06 11:05:00,65.68,65.77,65.64,65.77,34953.41398970936,40.0212,40.0761,39.9969,40.0761,34953.414
2016-09-06 11:10:00,65.77,65.77,65.7,65.71,33749.13085801697,40.0761,40.0761,40.0334,40.0395,33749.1309
2016-09-06 11:15:00,65.71,65.73,65.66,65.73,51029.06410791267,40.0395,40.0517,40.009,40.0517,51029.0641
2016-09-06 11:20:00,65.73,65.74,65.67,65.68,54043.94381866222,40.0517,40.0578,40.0151,40.0212,54043.9438
2016-09-06 11:25:00,65.69,65.69,65.56,65.6,52956.47336948964,40.0273,40.0273,39.9481,39.9725,52956.4734
2016-09-06 11:30:00,65.62,65.63,65.55,65.63,240666.1104157976,39.9847,39.9908,39.942,39.9908,240666.1104
2016-09-06 11:35:00,65.64,65.65,65.6,65.63,34201.08468919483,39.9969,40.003,39.9725,39.9908,34201.0847
2016-09-06 11:40:00,65.64,65.7,65.64,65.66,23343.06772354332,39.9969,40.0334,39.9969,40.009,23343.0677
2016-09-06 11:45:00,65.67,65.71,65.62,65.7,51054.09539702406,40.0151,40.0395,39.9847,40.0334,51054.0954
2016-09-06 11:50:00,65.7,65.73,65.69,65.72,26745.9324155194,40.0334,40.0517,40.0273,40.0456,26745.9324
2016-09-06 11:55:00,65.72,65.73,65.65,65.65,33194.27061604784,40.0456,40.0517,40.003,40.003,33194.2706
2016-09-06 12:00:00,65.66,65.67,65.65,65.65,19710.74954804617,40.009,40.0151,40.003,40.003,19710.7495
2016-09-06 12:05:00,65.65,65.66,65.62,65.63,185245.4456960089,40.003,40.009,39.9847,39.9908,185245.4457
2016-09-06 12:10:00,65.63,65.65,65.59,65.63,30682.797941871788,39.9908,40.003,39.9664,39.9908,30682.7979
2016-09-06 12:15:00,65.63,65.63,65.56,65.57,32994.02030315673,39.9908,39.9908,39.9481,39.9542,32994.0203
2016-09-06 12:20:00,65.58,65.59,65.55,65.57,18094.84077318871,39.9603,39.9664,39.942,39.9542,18094.8408
2016-09-06 12:25:00,65.59,65.69,65.59,65.65,24904.74203865944,39.9664,40.0273,39.9664,40.003,24904.742
2016-09-06 12:30:00,65.65,65.74,65.63,65.73,14338.756779307469,40.003,40.0578,39.9908,40.0517,14338.7568
2016-09-06 12:35:00,65.73,65.76,65.72,65.72,23113.61424002225,40.0517,40.07,40.0456,40.0456,23113.6142
2016-09-06 12:40:00,65.73,65.82,65.72,65.76,40702.26672229176,40.0517,40.1065,40.0456,40.07,40702.2667
2016-09-06 12:45:00,65.76,65.76,65.72,65.72,25746.07147823669,40.07,40.07,40.0456,40.0456,25746.0715
2016-09-06 12:50:00,65.72,65.73,65.66,65.67,31353.080239187875,40.0456,40.0517,40.009,40.0151,31353.0802
2016-09-06 12:55:00,65.68,65.68,65.64,65.68,171393.4084272007,40.0212,40.0212,39.9969,40.0212,171393.4084
2016-09-06 13:00:00,65.68,65.73,65.67,65.68,23896.5373383396,40.0212,40.0517,40.0151,40.0212,23896.5373
2016-09-06 13:05:00,65.67,65.75,65.66,65.73,18144.90335141149,40.0151,40.0639,40.009,40.0517,18144.9034
2016-09-06 13:10:00,65.73,65.73,65.7,65.7,18959.810874704493,40.0517,40.0517,40.0334,40.0334,18959.8109
2016-09-06 13:15:00,65.7,65.73,65.7,65.71,38470.31010985955,40.0334,40.0517,40.0334,40.0395,38470.3101
2016-09-06 13:20:00,65.7,65.71,65.68,65.68,26893.338895842026,40.0334,40.0395,40.0212,40.0212,26893.3389
2016-09-06 13:25:00,65.68,65.69,65.63,65.65,47172.85495758588,40.0212,40.0273,39.9908,40.003,47172.855
2016-09-06 13:30:00,65.64,65.67,65.64,65.65,164280.35043804758,39.9969,40.0151,39.9969,40.003,164280.3504
2016-09-06 13:35:00,65.65,65.68,65.65,65.68,24532.053956334308,40.003,40.0212,40.003,40.0212,24532.054
2016-09-06 13:40:00,65.68,65.73,65.67,65.73,28420.24753163677,40.0212,40.0517,40.0151,40.0517,28420.2475
2016-09-06 13:45:00,65.73,65.74,65.7,65.7,30198.85968571826,40.0517,40.0578,40.0334,40.0334,30198.8597
2016-09-06 13:50:00,65.71,65.73,65.7,65.72,35259.35196773745,40.0395,40.0517,40.0334,40.0456,35259.352
2016-09-06 13:55:00,65.73,65.73,65.65,65.65,53064.94228897233,40.0517,40.0517,40.003,40.003,53064.9423
2016-09-06 14:00:00,65.65,65.73,65.63,65.73,198521.7633152552,40.003,40.0517,39.9908,40.0517,198521.7633
2016-09-06 14:05:00,65.73,65.76,65.71,65.73,33395.91155611181,40.0517,40.07,40.0395,40.0517,33395.9116
2016-09-06 14:10:00,65.73,65.77,65.68,65.73,34846.33569739953,40.0517,40.0761,40.0212,40.0517,34846.3357
2016-09-06 14:15:00,65.73,65.73,65.68,65.69,41948.2686691698,40.0517,40.0517,40.0212,40.0273,41948.2687
2016-09-06 14:20:00,65.68,65.7,65.64,65.65,38779.02934223335,40.0212,40.0334,39.9969,40.003,38779.0293
2016-09-06 14:25:00,65.65,65.68,65.63,65.65,270632.73536364903,40.003,40.0212,39.9908,40.003,270632.7354
2016-09-06 14:30:00,65.65,65.75,65.63,65.7,52501.73828396607,40.003,40.0639,39.9908,40.0334,52501.7383
2016-09-06 14:35:00,65.71,65.77,65.67,65.69,63215.13002364067,40.0395,40.0761,40.0151,40.0273,63215.13
2016-09-06 14:40:00,65.69,65.73,65.68,65.69,30139.0627172855,40.0273,40.0517,40.0212,40.0273,30139.0627
2016-09-06 14:45:00,65.69,65.7,65.68,65.69,44996.523432067865,40.0273,40.0334,40.0212,40.0273,44996.5234
2016-09-06 14:50:00,65.69,65.73,65.65,65.65,49183.70184953415,40.0273,40.0517,40.003,40.003,49183.7018
2016-09-06 14:55:00,65.65,65.67,65.63,65.63,37424.55847587262,40.003,40.0151,39.9908,39.9908,37424.5585
2016-09-06 15:00:00,65.63,65.65,65.61,65.62,255861.49353358368,39.9908,40.003,39.9786,39.9847,255861.4935
2016-09-06 15:05:00,65.62,65.65,65.61,65.63,37206.23000973439,39.9847,40.003,39.9786,39.9908,37206.23
2016-09-06 15:10:00,65.63,65.65,65.58,65.59,32357.113057989154,39.9908,40.003,39.9603,39.9664,32357.1131
2016-09-06 15:15:00,65.6,65.65,65.59,65.63,49301.905159226815,39.9725,40.003,39.9664,39.9908,49301.9052
2016-09-06 15:20:00,65.63,65.65,65.58,65.65,36097.90015296899,39.9908,40.003,39.9603,40.003,36097.9002
2016-09-06 15:25:00,65.65,65.67,65.6,65.63,38993.18592685302,40.003,40.0151,39.9725,39.9908,38993.1859
2016-09-06 15:30:00,65.64,65.64,65.6,65.6,51759.14337366153,39.9969,39.9969,39.9725,39.9725,51759.1434
2016-09-06 15:35:00,65.61,65.62,65.55,65.56,284395.77249339456,39.9786,39.9847,39.942,39.9481,284395.7725
2016-09-06 15:40:00,65.56,65.6,65.55,65.55,104419.41315533308,39.9481,39.9725,39.942,39.942,104419.4132
2016-09-06 15:45:00,65.56,65.59,65.55,65.57,79542.48366013073,39.9481,39.9664,39.942,39.9542,79542.4837
2016-09-06 15:50:00,65.58,65.59,65.55,65.57,272526.7695730775,39.9603,39.9664,39.942,39.9542,272526.7696
2016-09-06 15:55:00,65.57,65.63,65.52,65.63,209805.3121958004,39.9542,39.9908,39.9237,39.9908,209805.3122
2016-09-07 09:30:00,65.47,65.52,65.11,65.14,55893.47795855931,39.8933,39.9237,39.6739,39.6922,55893.478
2016-09-07 09:35:00,65.11,65.21,65.01,65.19,167056.04227506608,39.6739,39.7348,39.613,39.7227,167056.0423
2016-09-07 09:40:00,65.19,65.3,65.17,65.19,26985.12028925045,39.7227,39.7897,39.7105,39.7227,26985.1203
2016-09-07 09:45:00,65.19,65.22,65.09,65.09,48453.62258378529,39.7227,39.7409,39.6617,39.6617,48453.6226
2016-09-07 09:50:00,65.09,65.19,65.04,65.13,218058.6844666945,39.6617,39.7227,39.6313,39.6861,218058.6845
2016-09-07 09:55:00,65.13,65.14,65.03,65.04,39009.87345292728,39.6861,39.6922,39.6252,39.6313,39009.8735
2016-09-07 10:00:00,65.06,65.19,65.05,65.19,30691.14170490892,39.6434,39.7227,39.6374,39.7227,30691.1417
2016-09-07 10:05:00,65.21,65.22,65.13,65.14,52596.30093172021,39.7348,39.7409,39.6861,39.6922,52596.3009
2016-09-07 10:10:00,65.14,65.26,65.11,65.17,206360.7286886386,39.6922,39.7653,39.6739,39.7105,206360.7287
2016-09-07 10:15:00,65.16,65.24,65.14,65.16,49790.015296898906,39.7044,39.7531,39.6922,39.7044,49790.0153
2016-09-07 10:20:00,65.15,65.2,65.15,65.16,31087.47044917258,39.6983,39.7288,39.6983,39.7044,31087.4704
2016-09-07 10:25:00,65.16,65.21,65.16,65.17,31732.72145737728,39.7044,39.7348,39.7044,39.7105,31732.7215
2016-09-07 10:30:00,65.16,65.19,65.15,65.19,26449.728827701296,39.7044,39.7227,39.6983,39.7227,26449.7288
2016-09-07 10:35:00,65.19,65.2,65.14,65.16,25406.75844806008,39.7227,39.7288,39.6922,39.7044,25406.7584
2016-09-07 10:40:00,65.16,65.19,65.11,65.11,24390.209984703102,39.7044,39.7227,39.6739,39.6739,24390.21
2016-09-07 10:45:00,65.13,65.14,65.06,65.06,24683.6323181755,39.6861,39.6922,39.6434,39.6434,24683.6323
2016-09-07 10:50:00,65.06,65.07,64.99,65.03,311272.4238631623,39.6434,39.6495,39.6008,39.6252,311272.4239
2016-09-07 10:55:00,65.04,65.06,65.0,65.01,30535.39146154916,39.6313,39.6434,39.6069,39.613,30535.3915
2016-09-07 11:00:00,65.01,65.02,64.98,65.01,21216.798776248088,39.613,39.6191,39.5947,39.613,21216.7988
2016-09-07 11:05:00,65.01,65.09,65.01,65.05,64669.72604644695,39.613,39.6617,39.613,39.6374,64669.726
2016-09-07 11:10:00,65.06,65.08,65.01,65.06,27247.94882492004,39.6434,39.6556,39.613,39.6434,27247.9488
2016-09-07 11:15:00,65.07,65.08,64.96,64.96,23793.630927548325,39.6495,39.6556,39.5825,39.5825,23793.6309
2016-09-07 11:20:00,64.97,65.01,64.92,64.96,25384.5084132944,39.5886,39.613,39.5581,39.5825,25384.5084
2016-09-07 11:25:00,64.96,65.01,64.95,64.96,29093.31108329857,39.5825,39.613,39.5764,39.5825,29093.3111
2016-09-07 11:30:00,64.96,65.0,64.93,64.94,35803.08719232374,39.5825,39.6069,39.5642,39.5703,35803.0872
2016-09-07 11:35:00,64.94,64.98,64.92,64.93,28712.27923793632,39.5703,39.5947,39.5581,39.5642,28712.2792
2016-09-07 11:40:00,64.93,64.93,64.9,64.91,30154.359616186903,39.5642,39.5642,39.546,39.552,30154.3596
2016-09-07 11:45:00,64.9,64.92,64.88,64.89,32977.33277708247,39.546,39.5581,39.5338,39.5399,32977.3328
2016-09-07 11:50:00,64.89,64.96,64.89,64.92,193832.5684883883,39.5399,39.5825,39.5399,39.5581,193832.5685
2016-09-07 11:55:00,64.92,64.99,64.92,64.94,29902.656097900155,39.5581,39.6008,39.5581,39.5703,29902.6561
2016-09-07 12:00:00,64.94,64.94,64.91,64.94,32268.11291892644,39.5703,39.5703,39.552,39.5703,32268.1129
2016-09-07 12:05:00,64.93,64.97,64.92,64.94,27263.245723821445,39.5642,39.5886,39.5581,39.5703,27263.2457
2016-09-07 12:10:00,64.95,64.96,64.9,64.94,16381.588096231402,39.5764,39.5825,39.546,39.5703,16381.5881
2016-09-07 12:15:00,64.94,64.95,64.89,64.91,24696.1479627312,39.5703,39.5764,39.5399,39.552,24696.148
2016-09-07 12:20:00,64.9,64.93,64.89,64.92,18687.247948824923,39.546,39.5642,39.5399,39.5581,18687.2479
2016-09-07 12:25:00,64.92,64.94,64.88,64.93,18886.10763454318,39.5581,39.5703,39.5338,39.5642,18886.1076
2016-09-07 12:30:00,64.93,64.97,64.91,64.97,20921.98581560284,39.5642,39.5886,39.552,39.5886,20921.9858
2016-09-07 12:35:00,64.98,64.99,64.94,64.94,32802.11375330274,39.5947,39.6008,39.5703,39.5703,32802.1138
2016-09-07 12:40:00,64.94,64.96,64.91,64.96,26435.822555972747,39.5703,39.5825,39.552,39.5825,26435.8226
2016-09-07 12:45:00,64.96,64.96,64.93,64.93,14568.210262828536,39.5825,39.5825,39.5642,39.5642,14568.2103
2016-09-07 12:50:00,64.93,64.93,64.86,64.88,51834.237240995695,39.5642,39.5642,39.5216,39.5338,51834.2372
2016-09-07 12:55:00,64.88,64.92,64.88,64.89,236530.3852037269,39.5338,39.5581,39.5338,39.5399,236530.3852
2016-09-07 13:00:00,64.9,64.95,64.88,64.95,27805.59032123488,39.546,39.5764,39.5338,39.5764,27805.5903
2016-09-07 13:05:00,64.95,64.99,64.94,64.97,35465.164789319984,39.5764,39.6008,39.5703,39.5886,35465.1648
2016-09-07 13:10:00,64.97,65.01,64.96,65.0,46469.19760812126,39.5886,39.613,39.5825,39.6069,46469.1976
2016-09-07 13:15:00,65.0,65.03,64.99,65.02,51088.86107634544,39.6069,39.6252,39.6008,39.6191,51088.8611
2016-09-07 13:20:00,65.03,65.04,64.96,65.01,55552.77430120985,39.6252,39.6313,39.5825,39.613,55552.7743
2016-09-07 13:25:00,65.01,65.03,64.99,65.03,42821.58253372272,39.613,39.6252,39.6008,39.6252,42821.5825
2016-09-07 13:30:00,65.03,65.04,65.0,65.01,245334.44583507164,39.6252,39.6313,39.6069,39.613,245334.4458
2016-09-07 13:35:00,65.01,65.11,65.01,65.11,80603.53219301905,39.613,39.6739,39.613,39.6739,80603.5322
2016-09-07 13:40:00,65.11,65.17,65.07,65.16,27279.933249895705,39.6739,39.7105,39.6495,39.7044,27279.9332
2016-09-07 13:45:00,65.17,65.22,65.16,65.22,23511.33361145877,39.7105,39.7409,39.7044,39.7409,23511.3336
2016-09-07 13:50:00,65.22,65.29,65.22,65.29,29388.124043943822,39.7409,39.7836,39.7409,39.7836,29388.124
2016-09-07 13:55:00,65.29,65.31,65.28,65.29,23872.89667640106,39.7836,39.7958,39.7775,39.7836,23872.8967
2016-09-07 14:00:00,65.29,65.3,65.26,65.28,48022.52816020026,39.7836,39.7897,39.7653,39.7775,48022.5282
2016-09-07 14:05:00,65.27,65.29,65.25,65.28,184427.7569183702,39.7714,39.7836,39.7592,39.7775,184427.7569
2016-09-07 14:10:00,65.29,65.34,65.26,65.33,51934.36239744125,39.7836,39.8141,39.7653,39.808,51934.3624
2016-09-07 14:15:00,65.33,65.34,65.28,65.29,29873.4529272702,39.808,39.8141,39.7775,39.7836,29873.4529
2016-09-07 14:20:00,65.29,65.32,65.26,65.28,34573.77277151996,39.7836,39.8019,39.7653,39.7775,34573.7728
2016-09-07 14:25:00,65.28,65.29,65.24,65.25,32136.00333750522,39.7775,39.7836,39.7531,39.7592,32136.0033
2016-09-07 14:30:00,65.26,65.27,65.22,65.24,23839.52162425254,39.7653,39.7714,39.7409,39.7531,23839.5216
2016-09-07 14:35:00,65.25,65.3,65.24,65.28,26378.806841885693,39.7592,39.7897,39.7531,39.7775,26378.8068
2016-09-07 14:40:00,65.29,65.3,65.26,65.26,21628.42441941316,39.7836,39.7897,39.7653,39.7653,21628.4244
2016-09-07 14:45:00,65.26,65.26,65.22,65.22,57544.15241273815,39.7653,39.7653,39.7409,39.7409,57544.1524
2016-09-07 14:50:00,65.22,65.23,65.16,65.22,243626.7556668057,39.7409,39.747,39.7044,39.7409,243626.7557
2016-09-07 14:55:00,65.22,65.27,65.22,65.24,27298.01140314282,39.7409,39.7714,39.7409,39.7531,27298.0114
2016-09-07 15:00:00,65.24,65.25,65.22,65.24,31931.58114309554,39.7531,39.7592,39.7409,39.7531,31931.5811
2016-09-07 15:05:00,65.24,65.25,65.22,65.22,27257.683215130022,39.7531,39.7592,39.7409,39.7409,27257.6832
2016-09-07 15:10:00,65.22,65.26,65.22,65.26,36490.05701571409,39.7409,39.7653,39.7409,39.7653,36490.057
2016-09-07 15:15:00,65.26,65.26,65.24,65.25,18605.20094562648,39.7653,39.7653,39.7531,39.7592,18605.2009
2016-09-07 15:20:00,65.26,65.27,65.24,65.24,36216.10346266166,39.7653,39.7714,39.7531,39.7531,36216.1035
2016-09-07 15:25:00,65.24,65.25,65.19,65.19,40211.37533027396,39.7531,39.7592,39.7227,39.7227,40211.3753
2016-09-07 15:30:00,65.19,65.22,65.19,65.22,252461.4100959533,39.7227,39.7409,39.7227,39.7409,252461.4101
2016-09-07 15:35:00,65.22,65.22,65.18,65.19,73856.2091503268,39.7409,39.7409,39.7166,39.7227,73856.2092
2016-09-07 15:40:00,65.19,65.21,65.16,65.18,96609.65095257964,39.7227,39.7348,39.7044,39.7166,96609.651
2016-09-07 15:45:00,65.17,65.18,65.08,65.12,356047.8375747462,39.7105,39.7166,39.6556,39.68,356047.8376
2016-09-07 15:50:00,65.12,65.13,65.06,65.08,152522.5976915589,39.68,39.6861,39.6434,39.6556,152522.5977
2016-09-07 15:55:00,65.08,65.14,65.04,65.14,200133.50020859408,39.6556,39.6922,39.6313,39.6922,200133.5002
2016-09-08 09:30:00,64.74,64.86,64.54,64.57,100632.73536364902,39.4485,39.5216,39.3266,39.3449,100632.7354
2016-09-08 09:35:00,64.58,64.58,64.17,64.18,80322.62550410235,39.351,39.351,39.1011,39.1072,80322.6255
2016-09-08 09:40:00,64.19,64.48,64.08,64.48,112711.72298706716,39.1133,39.29,39.0463,39.29,112711.723
2016-09-08 09:45:00,64.52,64.67,64.46,64.53,25210.68001668753,39.3144,39.4058,39.2778,39.3205,25210.68
2016-09-08 09:50:00,64.53,64.75,64.44,64.71,40871.92323738006,39.3205,39.4545,39.2657,39.4302,40871.9232
2016-09-08 09:55:00,64.69,64.7,64.52,64.52,77491.30858016966,39.418,39.4241,39.3144,39.3144,77491.3086
2016-09-08 10:00:00,64.52,64.7,64.42,64.7,52870.25448477264,39.3144,39.4241,39.2535,39.4241,52870.2545
2016-09-08 10:05:00,64.7,64.73,64.63,64.68,39567.51494924211,39.4241,39.4424,39.3814,39.4119,39567.5149
2016-09-08 10:10:00,64.64,64.74,64.55,64.7,27338.33959115561,39.3875,39.4485,39.3327,39.4241,27338.3396
2016-09-08 10:15:00,64.69,64.7,64.6,64.7,61120.8455013211,39.418,39.4241,39.3631,39.4241,61120.8455
2016-09-08 10:20:00,64.7,64.72,64.58,64.61,58560.70087609512,39.4241,39.4363,39.351,39.3692,58560.7009
2016-09-08 10:25:00,64.61,64.61,64.42,64.43,118671.95104992352,39.3692,39.3692,39.2535,39.2596,118671.951
2016-09-08 10:30:00,64.43,64.5,64.41,64.46,38443.88819357531,39.2596,39.3022,39.2474,39.2778,38443.8882
2016-09-08 10:35:00,64.47,64.55,64.47,64.52,30134.89083576693,39.2839,39.3327,39.2839,39.3144,30134.8908
2016-09-08 10:40:00,64.52,64.54,64.47,64.5,22539.285217633154,39.3144,39.3266,39.2839,39.3022,22539.2852
2016-09-08 10:45:00,64.5,64.5,64.44,64.45,27061.60478375748,39.3022,39.3022,39.2657,39.2717,27061.6048
2016-09-08 10:50:00,64.45,64.51,64.41,64.47,62226.39410374079,39.2717,39.3083,39.2474,39.2839,62226.3941
2016-09-08 10:55:00,64.47,64.5,64.45,64.47,50126.54707272981,39.2839,39.3022,39.2717,39.2839,50126.5471
2016-09-08 11:00:00,64.47,64.52,64.35,64.37,121049.9235155055,39.2839,39.3144,39.2108,39.223,121049.9235
2016-09-08 11:05:00,64.38,64.42,64.32,64.38,18667.77916840495,39.2291,39.2535,39.1925,39.2291,18667.7792
2016-09-08 11:10:00,64.39,64.47,64.39,64.44,27125.57363370881,39.2352,39.2839,39.2352,39.2657,27125.5736
2016-09-08 11:15:00,64.44,64.45,64.28,64.28,36688.91670143235,39.2657,39.2717,39.1682,39.1682,36688.9167
2016-09-08 11:20:00,64.29,64.29,64.09,64.16,69328.32707551106,39.1743,39.1743,39.0524,39.095,69328.3271
2016-09-08 11:25:00,64.16,64.27,64.15,64.22,32173.550271172306,39.095,39.1621,39.0889,39.1316,32173.5503
2016-09-08 11:30:00,64.23,64.32,64.22,64.3,38691.41983034349,39.1377,39.1925,39.1316,39.1803,38691.4198
2016-09-08 11:35:00,64.3,64.32,64.23,64.28,39356.13961896816,39.1803,39.1925,39.1377,39.1682,39356.1396
2016-09-08 11:40:00,64.29,64.32,64.22,64.27,34721.17925184259,39.1743,39.1925,39.1316,39.1621,34721.1793
2016-09-08 11:45:00,64.27,64.32,64.24,64.29,42010.84689194827,39.1621,39.1925,39.1438,39.1743,42010.8469
2016-09-08 11:50:00,64.28,64.3,64.19,64.23,66230.00973439022,39.1682,39.1803,39.1133,39.1377,66230.0097
2016-09-08 11:55:00,64.23,64.32,64.23,64.3,21919.065498539843,39.1377,39.1925,39.1377,39.1803,21919.0655
2016-09-08 12:00:00,64.31,64.33,64.24,64.24,21889.86232790989,39.1864,39.1986,39.1438,39.1438,21889.8623
2016-09-08 12:05:00,64.24,64.32,64.22,64.27,23947.990543735228,39.1438,39.1925,39.1316,39.1621,23947.9905
2016-09-08 12:10:00,64.27,64.28,64.21,64.27,35342.78959810875,39.1621,39.1682,39.1255,39.1621,35342.7896
2016-09-08 12:15:00,64.27,64.31,64.24,64.27,24915.86705604228,39.1621,39.1864,39.1438,39.1621,24915.8671
2016-09-08 12:20:00,64.27,64.34,64.26,64.34,26292.58795716869,39.1621,39.2047,39.156,39.2047,26292.588
2016-09-08 12:25:00,64.35,64.35,64.22,64.24,33824.22472535114,39.2108,39.2108,39.1316,39.1438,33824.2247
2016-09-08 12:30:00,64.24,64.24,64.18,64.19,27692.94952023363,39.1438,39.1438,39.1072,39.1133,27692.9495
2016-09-08 12:35:00,64.19,64.21,64.15,64.18,18844.388819357533,39.1133,39.1255,39.0889,39.1072,18844.3888
2016-09-08 12:40:00,64.19,64.23,64.17,64.19,23630.927548324296,39.1133,39.1377,39.1011,39.1133,23630.9275
2016-09-08 12:45:00,64.19,64.24,64.17,64.2,17491.308580169658,39.1133,39.1438,39.1011,39.1194,17491.3086
2016-09-08 12:50:00,64.2,64.22,64.15,64.19,23174.80183562787,39.1194,39.1316,39.0889,39.1133,23174.8018
2016-09-08 12:55:00,64.18,64.25,64.18,64.23,59752.46836323182,39.1072,39.1499,39.1072,39.1377,59752.4684
2016-09-08 13:00:00,64.22,64.27,64.2,64.27,48549.57585871229,39.1316,39.1621,39.1194,39.1621,48549.5759
2016-09-08 13:05:00,64.27,64.31,64.25,64.31,21172.29870671673,39.1621,39.1864,39.1499,39.1864,21172.2987
2016-09-08 13:10:00,64.31,64.32,64.24,64.25,25552.774301209847,39.1864,39.1925,39.1438,39.1499,25552.7743
2016-09-08 13:15:00,64.25,64.28,64.22,64.27,18641.35725212071,39.1499,39.1682,39.1316,39.1621,18641.3573
2016-09-08 13:20:00,64.26,64.26,64.19,64.19,25167.570574329024,39.156,39.156,39.1133,39.1133,25167.5706
2016-09-08 13:25:00,64.2,64.22,64.17,64.18,15206.508135168962,39.1194,39.1316,39.1011,39.1072,15206.5081
2016-09-08 13:30:00,64.18,64.18,64.14,64.14,29741.34334584898,39.1072,39.1072,39.0829,39.0829,29741.3433
2016-09-08 13:35:00,64.14,64.19,64.13,64.19,32181.894034209432,39.0829,39.1133,39.0768,39.1133,32181.894
2016-09-08 13:40:00,64.19,64.23,64.16,64.16,22715.894868585736,39.1133,39.1377,39.095,39.095,22715.8949
2016-09-08 13:45:00,64.17,64.17,64.05,64.09,27577.527464886665,39.1011,39.1011,39.028,39.0524,27577.5275
2016-09-08 13:50:00,64.09,64.15,64.05,64.13,36839.104436100686,39.0524,39.0889,39.028,39.0768,36839.1044
2016-09-08 13:55:00,64.13,64.14,64.11,64.12,23174.80183562787,39.0768,39.0829,39.0646,39.0707,23174.8018
2016-09-08 14:00:00,64.13,64.15,64.06,64.08,35543.03991099986,39.0768,39.0889,39.0341,39.0463,35543.0399
2016-09-08 14:05:00,64.09,64.13,64.04,64.04,43544.70866360729,39.0524,39.0768,39.0219,39.0219,43544.7087
2016-09-08 14:10:00,64.04,64.06,63.96,63.96,87706.85579196218,39.0219,39.0341,38.9732,38.9732,87706.8558
2016-09-08 14:15:00,63.97,64.09,63.96,64.07,56914.19830343485,38.9793,39.0524,38.9732,39.0402,56914.1983
2016-09-08 14:20:00,64.08,64.19,64.08,64.19,34814.35127242387,39.0463,39.1133,39.0463,39.1133,34814.3513
2016-09-08 14:25:00,64.19,64.19,64.09,64.12,37811.1528299263,39.1133,39.1133,39.0524,39.0707,37811.1528
2016-09-08 14:30:00,64.11,64.17,64.1,64.12,34942.288972326525,39.0646,39.1011,39.0585,39.0707,34942.289
2016-09-08 14:35:00,64.11,64.12,64.06,64.06,46572.10401891253,39.0646,39.0707,39.0341,39.0341,46572.104
2016-09-08 14:40:00,64.07,64.11,64.02,64.11,41476.846057571966,39.0402,39.0646,39.0097,39.0646,41476.8461
2016-09-08 14:45:00,64.11,64.14,64.07,64.12,31871.78417466277,39.0646,39.0829,39.0402,39.0707,31871.7842
2016-09-08 14:50:00,64.12,64.12,64.07,64.11,32508.691419830346,39.0707,39.0707,39.0402,39.0646,32508.6914
2016-09-08 14:55:00,64.11,64.12,64.06,64.06,35529.13363927131,39.0646,39.0707,39.0341,39.0341,35529.1336
2016-09-08 15:00:00,64.06,64.09,64.01,64.01,42405.78500903908,39.0341,39.0524,39.0036,39.0036,42405.785
2016-09-08 15:05:00,64.02,64.06,64.01,64.04,44883.88263106661,39.0097,39.0341,39.0036,39.0219,44883.8826
2016-09-08 15:10:00,64.04,64.09,64.03,64.06,41287.72076206369,39.0219,39.0524,39.0158,39.0341,41287.7208
2016-09-08 15:15:00,64.06,64.07,64.01,64.05,43835.349742733975,39.0341,39.0402,39.0036,39.028,43835.3497
2016-09-08 15:20:00,64.05,64.09,64.02,64.09,43956.334306772354,39.028,39.0524,39.0097,39.0524,43956.3343
2016-09-08 15:25:00,64.09,64.1,64.04,64.06,48372.9662077597,39.0524,39.0585,39.0219,39.0341,48372.9662
2016-09-08 15:30:00,64.06,64.08,64.0,64.03,73201.22375191211,39.0341,39.0463,38.9975,39.0158,73201.2238
2016-09-08 15:35:00,64.04,64.09,64.03,64.09,69666.24947851482,39.0219,39.0524,39.0158,39.0524,69666.2495
2016-09-08 15:40:00,64.09,64.09,64.02,64.03,315932.4155193993,39.0524,39.0524,39.0097,39.0158,315932.4155
2016-09-08 15:45:00,64.03,64.04,63.96,63.96,128997.35780837158,39.0158,39.0219,38.9732,38.9732,128997.3578
2016-09-08 15:50:00,63.96,64.0,63.92,63.95,128491.16951745238,38.9732,38.9975,38.9488,38.9671,128491.1695
2016-09-08 15:55:00,63.95,63.96,63.88,63.91,304048.1157001808,38.9671,38.9732,38.9244,38.9427,304048.1157
2016-09-09 09:30:00,63.59,63.59,63.14,63.28,69267.13947990544,38.7477,38.7477,38.4735,38.5588,69267.1395
2016-09-09 09:35:00,63.27,63.46,63.2,63.46,53871.50604922821,38.5527,38.6685,38.5101,38.6685,53871.506
2016-09-09 09:40:00,63.46,63.47,63.32,63.45,129061.32665832293,38.6685,38.6746,38.5832,38.6624,129061.3267
2016-09-09 09:45:00,63.47,63.53,63.39,63.41,50197.46905854541,38.6746,38.7112,38.6259,38.638,50197.4691
2016-09-09 09:50:00,63.4,63.43,63.33,63.36,28482.825754415244,38.6319,38.6502,38.5893,38.6076,28482.8258
2016-09-09 09:55:00,63.36,63.36,63.27,63.32,41095.81421220971,38.6076,38.6076,38.5527,38.5832,41095.8142
2016-09-09 10:00:00,63.3,63.35,63.24,63.3,37662.35572243082,38.571,38.6015,38.5345,38.571,37662.3557
2016-09-09 10:05:00,63.28,63.35,63.26,63.28,121599.2212487832,38.5588,38.6015,38.5466,38.5588,121599.2212
2016-09-09 10:10:00,63.27,63.32,63.23,63.29,42501.73828396607,38.5527,38.5832,38.5284,38.5649,42501.7383
2016-09-09 10:15:00,63.29,63.35,63.25,63.29,22375.19121123627,38.5649,38.6015,38.5405,38.5649,22375.1912
2016-09-09 10:20:00,63.3,63.31,63.27,63.3,20396.328744263665,38.571,38.5771,38.5527,38.571,20396.3287
2016-09-09 10:25:00,63.31,63.32,63.27,63.27,42715.89486858573,38.5771,38.5832,38.5527,38.5527,42715.8949
2016-09-09 10:30:00,63.27,63.3,63.25,63.27,37469.05854540398,38.5527,38.571,38.5405,38.5527,37469.0585
2016-09-09 10:35:00,63.27,63.3,63.15,63.17,57164.51119454874,38.5527,38.571,38.4796,38.4918,57164.5112
2016-09-09 10:40:00,63.17,63.19,63.12,63.18,181661.79947156168,38.4918,38.504,38.4613,38.4979,181661.7995
2016-09-09 10:45:00,63.18,63.23,63.07,63.07,33509.94298428592,38.4979,38.5284,38.4309,38.4309,33509.943
2016-09-09 10:50:00,63.08,63.09,62.99,63.06,77933.52802113754,38.437,38.4431,38.3821,38.4248,77933.528
2016-09-09 10:55:00,63.07,63.21,63.06,63.18,27679.04324850508,38.4309,38.5162,38.4248,38.4979,27679.0432
2016-09-09 11:00:00,63.19,63.19,63.12,63.13,13350.020859407594,38.504,38.504,38.4613,38.4674,13350.0209
2016-09-09 11:05:00,63.13,63.18,63.1,63.18,12828.535669586983,38.4674,38.4979,38.4491,38.4979,12828.5357
2016-09-09 11:10:00,63.18,63.19,63.11,63.12,21155.61118064247,38.4979,38.504,38.4552,38.4613,21155.6112
2016-09-09 11:15:00,63.12,63.19,63.12,63.19,21222.36128493951,38.4613,38.504,38.4613,38.504,21222.3613
2016-09-09 11:20:00,63.19,63.2,63.12,63.13,40044.500069531365,38.504,38.5101,38.4613,38.4674,40044.5001
2016-09-09 11:25:00,63.14,63.21,63.13,63.15,59361.70212765958,38.4735,38.5162,38.4674,38.4796,59361.7021
2016-09-09 11:30:00,63.16,63.17,63.1,63.1,37380.05840634126,38.4857,38.4918,38.4491,38.4491,37380.0584
2016-09-09 11:35:00,63.12,63.14,63.09,63.1,35099.429842859136,38.4613,38.4735,38.4431,38.4491,35099.4298
2016-09-09 11:40:00,63.1,63.14,63.09,63.11,171109.72048393826,38.4491,38.4735,38.4431,38.4552,171109.7205
2016-09-09 11:45:00,63.11,63.14,63.07,63.14,27106.104853288834,38.4552,38.4735,38.4309,38.4735,27106.1049
2016-09-09 11:50:00,63.14,63.14,63.09,63.11,23445.97413433459,38.4735,38.4735,38.4431,38.4552,23445.9741
2016-09-09 11:55:00,63.12,63.12,63.04,63.08,20724.51675705744,38.4613,38.4613,38.4126,38.437,20724.5168
2016-09-09 12:00:00,63.09,63.12,63.07,63.12,27115.83924349882,38.4431,38.4613,38.4309,38.4613,27115.8392
2016-09-09 12:05:00,63.12,63.14,63.08,63.1,19459.04602975942,38.4613,38.4735,38.437,38.4491,19459.046
2016-09-09 12:10:00,63.12,63.12,63.06,63.07,12665.832290362954,38.4613,38.4613,38.4248,38.4309,12665.8323
2016-09-09 12:15:00,63.07,63.09,63.04,63.06,12269.503546099291,38.4309,38.4431,38.4126,38.4248,12269.5035
2016-09-09 12:20:00,63.07,63.14,63.06,63.1,18251.98164372132,38.4309,38.4735,38.4248,38.4491,18251.9816
2016-09-09 12:25:00,63.1,63.12,63.07,63.09,11610.34626616604,38.4491,38.4613,38.4309,38.4431,11610.3463
2016-09-09 12:30:00,63.09,63.09,63.04,63.05,11736.893338895845,38.4431,38.4431,38.4126,38.4187,11736.8933
2016-09-09 12:35:00,63.07,63.09,63.0,63.01,36786.2606035322,38.4309,38.4431,38.3882,38.3943,36786.2606
2016-09-09 12:40:00,63.01,63.06,63.0,63.04,13149.77054651648,38.3943,38.4248,38.3882,38.4126,13149.7705
2016-09-09 12:45:00,63.04,63.08,63.02,63.06,181649.283827006,38.4126,38.437,38.4004,38.4248,181649.2838
2016-09-09 12:50:00,63.05,63.08,63.04,63.08,23998.053121958004,38.4187,38.437,38.4126,38.437,23998.0531
2016-09-09 12:55:00,63.07,63.08,62.99,63.04,30030.59379780281,38.4309,38.437,38.3821,38.4126,30030.5938
2016-09-09 13:00:00,63.04,63.05,63.0,63.01,22298.706716729248,38.4126,38.4187,38.3882,38.3943,22298.7067
2016-09-09 13:05:00,63.01,63.02,62.91,62.93,38797.107495480464,38.3943,38.4004,38.3334,38.3456,38797.1075
2016-09-09 13:10:00,62.91,62.92,62.81,62.81,46179.94715616744,38.3334,38.3395,38.2724,38.2724,46179.9472
2016-09-09 13:15:00,62.83,62.89,62.79,62.86,28144.90335141149,38.2846,38.3212,38.2603,38.3029,28144.9034
2016-09-09 13:20:00,62.86,62.88,62.83,62.87,18859.685718258937,38.3029,38.3151,38.2846,38.309,18859.6857
2016-09-09 13:25:00,62.87,62.93,62.87,62.91,16389.93185926853,38.309,38.3456,38.309,38.3334,16389.9319
2016-09-09 13:30:00,62.92,62.93,62.84,62.85,22194.409678765125,38.3395,38.3456,38.2907,38.2968,22194.4097
2016-09-09 13:35:00,62.85,62.88,62.73,62.75,84562.64775413713,38.2968,38.3151,38.2237,38.2359,84562.6478
2016-09-09 13:40:00,62.75,62.76,62.71,62.74,195725.21207064387,38.2359,38.242,38.2115,38.2298,195725.2121
2016-09-09 13:45:00,62.74,62.76,62.72,62.74,20221.10972048394,38.2298,38.242,38.2176,38.2298,20221.1097
2016-09-09 13:50:00,62.75,62.79,62.72,62.73,39509.108607982205,38.2359,38.2603,38.2176,38.2237,39509.1086
2016-09-09 13:55:00,62.74,62.83,62.73,62.8,35570.85245445697,38.2298,38.2846,38.2237,38.2663,35570.8525
2016-09-09 14:00:00,62.81,62.81,62.66,62.71,26285.63482130441,38.2724,38.2724,38.181,38.2115,26285.6348
2016-09-09 14:05:00,62.71,62.71,62.64,62.66,24387.428730357395,38.2115,38.2115,38.1688,38.181,24387.4287
2016-09-09 14:10:00,62.67,62.67,62.6,62.66,26337.088026700043,38.1871,38.1871,38.1445,38.181,26337.088
2016-09-09 14:15:00,62.66,62.68,62.62,62.63,54882.49200389376,38.181,38.1932,38.1567,38.1628,54882.492
2016-09-09 14:20:00,62.63,62.67,62.59,62.67,38221.387845918514,38.1628,38.1871,38.1384,38.1871,38221.3878
2016-09-09 14:25:00,62.68,62.8,62.68,62.79,36111.80642469754,38.1932,38.2663,38.1932,38.2603,36111.8064
2016-09-09 14:30:00,62.79,62.83,62.78,62.8,29959.67181198721,38.2603,38.2846,38.2542,38.2663,29959.6718
2016-09-09 14:35:00,62.82,62.89,62.81,62.88,190152.96898901407,38.2785,38.3212,38.2724,38.3151,190152.969
2016-09-09 14:40:00,62.88,62.89,62.72,62.73,31209.845640383817,38.3151,38.3212,38.2176,38.2237,31209.8456
2016-09-09 14:45:00,62.73,62.76,62.68,62.71,32347.37866777917,38.2237,38.242,38.1932,38.2115,32347.3787
2016-09-09 14:50:00,62.71,62.75,62.7,62.71,21678.486997635937,38.2115,38.2359,38.2054,38.2115,21678.487
2016-09-09 14:55:00,62.73,62.81,62.73,62.78,42834.09817827841,38.2237,38.2724,38.2237,38.2542,42834.0982
2016-09-09 15:00:00,62.79,62.83,62.75,62.75,33686.5526352385,38.2603,38.2846,38.2359,38.2359,33686.5526
2016-09-09 15:05:00,62.76,62.8,62.72,62.77,26965.651508830484,38.242,38.2663,38.2176,38.2481,26965.6515
2016-09-09 15:10:00,62.78,62.79,62.7,62.71,43469.61479627312,38.2542,38.2603,38.2054,38.2115,43469.6148
2016-09-09 15:15:00,62.71,62.85,62.71,62.78,45570.85245445697,38.2115,38.2968,38.2115,38.2542,45570.8525
2016-09-09 15:20:00,62.78,62.79,62.73,62.78,188108.74704491728,38.2542,38.2603,38.2237,38.2542,188108.747
2016-09-09 15:25:00,62.79,62.85,62.76,62.8,71891.25295508275,38.2603,38.2968,38.242,38.2663,71891.253
2016-09-09 15:30:00,62.8,62.83,62.74,62.8,77236.8238075372,38.2663,38.2846,38.2298,38.2663,77236.8238
2016-09-09 15:35:00,62.81,62.81,62.7,62.74,107891.8092059519,38.2724,38.2724,38.2054,38.2298,107891.8092
2016-09-09 15:40:00,62.74,62.78,62.68,62.72,87946.04366569323,38.2298,38.2542,38.1932,38.2176,87946.0437
2016-09-09 15:45:00,62.71,62.76,62.65,62.72,185705.7432902239,38.2115,38.242,38.1749,38.2176,185705.7433
2016-09-09 15:50:00,62.71,62.75,62.66,62.71,169635.65568071202,38.2115,38.2359,38.181,38.2115,169635.6557
2016-09-09 15:55:00,62.71,62.72,62.54,62.55,252757.6136837714,38.2115,38.2176,38.1079,38.114,252757.6137
2016-09-12 09:30:00,62.4,62.65,62.33,62.65,55302.46141009596,38.0226,38.1749,37.98,38.1749,55302.4614
2016-09-12 09:35:00,62.68,62.68,62.55,62.66,140714.78236684747,38.1932,38.1932,38.114,38.181,140714.7824
2016-09-12 09:40:00,62.66,62.71,62.6,62.62,41554.72117925184,38.181,38.2115,38.1445,38.1567,41554.7212
2016-09-12 09:45:00,62.61,62.73,62.58,62.6,34828.25754415242,38.1506,38.2237,38.1323,38.1445,34828.2575
2016-09-12 09:50:00,62.6,62.61,62.54,62.6,53092.75483242943,38.1445,38.1506,38.1079,38.1445,53092.7548
2016-09-12 09:55:00,62.6,62.75,62.59,62.64,127279.93324989572,38.1445,38.2359,38.1384,38.1688,127279.9332
2016-09-12 10:00:00,62.67,62.86,62.67,62.82,30997.07968293701,38.1871,38.3029,38.1871,38.2785,30997.0797
2016-09-12 10:05:00,62.83,62.91,62.79,62.81,47306.35516617995,38.2846,38.3334,38.2603,38.2724,47306.3552
2016-09-12 10:10:00,62.81,62.86,62.77,62.85,186802.9481296065,38.2724,38.3029,38.2481,38.2968,186802.9481
2016-09-12 10:15:00,62.85,62.92,62.81,62.91,52492.00389375609,38.2968,38.3395,38.2724,38.3334,52492.0039
2016-09-12 10:20:00,62.92,63.04,62.91,63.01,39411.76470588236,38.3395,38.4126,38.3334,38.3943,39411.7647
2016-09-12 10:25:00,63.01,63.1,63.01,63.09,32779.86371853706,38.3943,38.4491,38.3943,38.4431,32779.8637
2016-09-12 10:30:00,63.09,63.1,63.02,63.06,41366.98651091642,38.4431,38.4491,38.4004,38.4248,41366.9865
2016-09-12 10:35:00,63.06,63.07,62.86,62.86,57567.79307467669,38.4248,38.4309,38.3029,38.3029,57567.7931
2016-09-12 10:40:00,62.86,63.0,62.83,62.98,53375.05214851899,38.3029,38.3882,38.2846,38.376,53375.0521
2016-09-12 10:45:00,62.99,63.01,62.89,62.94,25677.9307467668,38.3821,38.3943,38.3212,38.3517,25677.9307
2016-09-12 10:50:00,62.93,62.94,62.84,62.91,26014.46252259769,38.3456,38.3517,38.2907,38.3334,26014.4625
2016-09-12 10:55:00,62.91,63.0,62.91,62.99,34630.78848560701,38.3334,38.3882,38.3334,38.3821,34630.7885
2016-09-12 11:00:00,63.01,63.07,62.99,63.05,37558.0586844667,38.3943,38.4309,38.3821,38.4187,37558.0587
2016-09-12 11:05:00,63.07,63.13,63.03,63.08,29100.264219162844,38.4309,38.4674,38.4065,38.437,29100.2642
2016-09-12 11:10:00,63.09,63.12,63.01,63.07,24209.42845223196,38.4431,38.4613,38.3943,38.4309,24209.4285
2016-09-12 11:15:00,63.07,63.07,63.01,63.04,108936.17021276597,38.4309,38.4309,38.3943,38.4126,108936.1702
2016-09-12 11:20:00,63.01,63.05,62.98,63.03,45625.08691419831,38.3943,38.4187,38.376,38.4065,45625.0869
2016-09-12 11:25:00,63.04,63.06,62.96,62.99,15855.931024892228,38.4126,38.4248,38.3638,38.3821,15855.931
2016-09-12 11:30:00,63.01,63.07,62.96,63.06,30241.96912807677,38.3943,38.4309,38.3638,38.4248,30241.9691
2016-09-12 11:35:00,63.06,63.09,63.05,63.09,61316.92393269365,38.4248,38.4431,38.4187,38.4431,61316.9239
2016-09-12 11:40:00,63.09,63.18,63.09,63.14,23081.62981504659,38.4431,38.4979,38.4431,38.4735,23081.6298
2016-09-12 11:45:00,63.14,63.19,63.1,63.17,44212.20970657767,38.4735,38.504,38.4491,38.4918,44212.2097
2016-09-12 11:50:00,63.17,63.22,63.17,63.21,19093.31108329857,38.4918,38.5223,38.4918,38.5162,19093.3111
2016-09-12 11:55:00,63.21,63.28,63.17,63.19,43622.58378528717,38.5162,38.5588,38.4918,38.504,43622.5838
2016-09-12 12:00:00,63.19,63.2,63.14,63.16,22023.36253650397,38.504,38.5101,38.4735,38.4857,22023.3625
2016-09-12 12:05:00,63.17,63.19,63.14,63.16,44431.92879988875,38.4918,38.504,38.4735,38.4857,44431.9288
2016-09-12 12:10:00,63.16,63.16,63.09,63.11,168192.18467528856,38.4857,38.4857,38.4431,38.4552,168192.1847
2016-09-12 12:15:00,63.1,63.12,63.07,63.08,16643.026004728134,38.4491,38.4613,38.4309,38.437,16643.026
2016-09-12 12:20:00,63.09,63.12,63.06,63.1,23387.56779307468,38.4431,38.4613,38.4248,38.4491,23387.5678
2016-09-12 12:25:00,63.1,63.1,63.07,63.1,20075.09386733417,38.4491,38.4491,38.4309,38.4491,20075.0939
2016-09-12 12:30:00,63.1,63.14,63.07,63.07,94483.3820052844,38.4491,38.4735,38.4309,38.4309,94483.382
2016-09-12 12:35:00,63.07,63.11,63.07,63.08,21380.892782644976,38.4309,38.4552,38.4309,38.437,21380.8928
2016-09-12 12:40:00,63.09,63.09,63.05,63.09,15981.087470449174,38.4431,38.4431,38.4187,38.4431,15981.0875
2016-09-12 12:45:00,63.09,63.09,63.04,63.06,25167.570574329024,38.4431,38.4431,38.4126,38.4248,25167.5706
2016-09-12 12:50:00,63.08,63.14,63.07,63.13,63822.83409817828,38.437,38.4735,38.4309,38.4674,63822.8341
2016-09-12 12:55:00,63.12,63.17,63.12,63.15,105452.64914476428,38.4613,38.4918,38.4613,38.4796,105452.6491
2016-09-12 13:00:00,63.16,63.19,63.14,63.17,22668.613544708667,38.4857,38.504,38.4735,38.4918,22668.6135
2016-09-12 13:05:00,63.17,63.2,63.14,63.16,27562.23056598526,38.4918,38.5101,38.4735,38.4857,27562.2306
2016-09-12 13:10:00,63.16,63.2,63.13,63.19,24315.116117368936,38.4857,38.5101,38.4674,38.504,24315.1161
2016-09-12 13:15:00,63.19,63.35,63.19,63.21,51389.236545682106,38.504,38.6015,38.504,38.5162,51389.2365
2016-09-12 13:20:00,63.22,63.27,63.12,63.14,29662.07759699625,38.5223,38.5527,38.4613,38.4735,29662.0776
2016-09-12 13:25:00,63.16,63.24,63.12,63.13,31250.173828396608,38.4857,38.5345,38.4613,38.4674,31250.1738
2016-09-12 13:30:00,63.14,63.16,63.09,63.14,27310.52704769852,38.4735,38.4857,38.4431,38.4735,27310.527
2016-09-12 13:35:00,63.14,63.25,63.11,63.24,27153.386177165903,38.4735,38.5405,38.4552,38.5345,27153.3862
2016-09-12 13:40:00,63.26,63.27,63.15,63.22,24027.25629258796,38.5466,38.5527,38.4796,38.5223,24027.2563
2016-09-12 13:45:00,63.22,63.38,63.22,63.37,117959.94993742178,38.5223,38.6198,38.5223,38.6137,117959.9499
2016-09-12 13:50:00,63.4,63.43,63.35,63.4,32941.17647058824,38.6319,38.6502,38.6015,38.6319,32941.1765
2016-09-12 13:55:00,63.4,63.5,63.37,63.48,38418.85690446392,38.6319,38.6929,38.6137,38.6807,38418.8569
2016-09-12 14:00:00,63.48,63.64,63.46,63.62,54758.72618550967,38.6807,38.7782,38.6685,38.766,54758.7262
2016-09-12 14:05:00,63.62,63.67,63.6,63.66,29256.0144625226,38.766,38.7965,38.7538,38.7904,29256.0145
2016-09-12 14:10:00,63.66,63.73,63.63,63.72,38606.59157279933,38.7904,38.833,38.7721,38.8269,38606.5916
2016-09-12 14:15:00,63.72,63.75,63.66,63.72,22366.84744819914,38.8269,38.8452,38.7904,38.8269,22366.8474
2016-09-12 14:20:00,63.73,63.78,63.7,63.78,31251.564455569463,38.833,38.8635,38.8147,38.8635,31251.5645
2016-09-12 14:25:00,63.78,63.78,63.64,63.65,51611.7368933389,38.8635,38.8635,38.7782,38.7843,51611.7369
2016-09-12 14:30:00,63.65,63.68,63.63,63.66,203369.4896398276,38.7843,38.8026,38.7721,38.7904,203369.4896
2016-09-12 14:35:00,63.65,63.73,63.65,63.73,58884.71700737033,38.7843,38.833,38.7843,38.833,58884.717
2016-09-12 14:40:00,63.73,63.73,63.7,63.71,28142.122097065778,38.833,38.833,38.8147,38.8208,28142.1221
2016-09-12 14:45:00,63.72,63.75,63.63,63.63,32319.56612432207,38.8269,38.8452,38.7721,38.7721,32319.5661
2016-09-12 14:50:00,63.64,63.64,63.6,63.61,25956.056181337783,38.7782,38.7782,38.7538,38.7599,25956.0562
2016-09-12 14:55:00,63.61,63.67,63.6,63.65,29527.18676122932,38.7599,38.7965,38.7538,38.7843,29527.1868
2016-09-12 15:00:00,63.65,63.75,63.65,63.73,30979.001529689893,38.7843,38.8452,38.7843,38.833,30979.0015
2016-09-12 15:05:00,63.73,63.79,63.7,63.79,34932.554582116536,38.833,38.8696,38.8147,38.8696,34932.5546
2016-09-12 15:10:00,63.8,63.81,63.74,63.76,35982.47809762203,38.8757,38.8818,38.8391,38.8513,35982.4781
2016-09-12 15:15:00,63.76,63.78,63.71,63.73,42878.598247809765,38.8513,38.8635,38.8208,38.833,42878.5982
2016-09-12 15:20:00,63.73,63.75,63.67,63.75,80435.2663051036,38.833,38.8452,38.7965,38.8452,80435.2663
2016-09-12 15:25:00,63.75,63.8,63.74,63.79,57058.82352941177,38.8452,38.8757,38.8391,38.8696,57058.8235
2016-09-12 15:30:00,63.78,63.8,63.75,63.76,54512.58517591434,38.8635,38.8757,38.8452,38.8513,54512.5852
2016-09-12 15:35:00,63.76,63.83,63.75,63.78,67800.02781254346,38.8513,38.894,38.8452,38.8635,67800.0278
2016-09-12 15:40:00,63.8,63.88,63.8,63.84,112789.59810874706,38.8757,38.9244,38.8757,38.9001,112789.5981
2016-09-12 15:45:00,63.85,63.86,63.73,63.75,84034.20942845223,38.9061,38.9122,38.833,38.8452,84034.2094
2016-09-12 15:50:00,63.74,63.76,63.68,63.72,112893.89514671118,38.8391,38.8513,38.8026,38.8269,112893.8951
2016-09-12 15:55:00,63.72,63.81,63.72,63.76,142033.09692671397,38.8269,38.8818,38.8269,38.8513,142033.0969
2016-09-13 09:30:00,63.26,63.3,62.86,62.92,64187.17841746628,38.5466,38.571,38.3029,38.3395,64187.1784
2016-09-13 09:35:00,62.92,63.21,62.84,63.21,46246.69726046448,38.3395,38.5162,38.2907,38.5162,46246.6973
2016-09-13 09:40:00,63.19,63.22,62.99,62.99,20752.32930051453,38.504,38.5223,38.3821,38.3821,20752.3293
2016-09-13 09:45:00,62.98,63.07,62.96,63.01,48975.1077736059,38.376,38.4309,38.3638,38.3943,48975.1078
2016-09-13 09:50:00,63.01,63.04,62.75,62.79,53653.17758308998,38.3943,38.4126,38.2359,38.2603,53653.1776
2016-09-13 09:55:00,62.76,62.76,62.56,62.56,70254.48477263247,38.242,38.242,38.1201,38.1201,70254.4848
2016-09-13 10:00:00,62.6,62.73,62.54,62.7,42441.94131553331,38.1445,38.2237,38.1079,38.2054,42441.9413
2016-09-13 10:05:00,62.71,62.75,62.55,62.55,39182.31122236129,38.2115,38.2359,38.114,38.114,39182.3112
2016-09-13 10:10:00,62.55,62.66,62.53,62.59,55199.55499930469,38.114,38.181,38.1018,38.1384,55199.555
2016-09-13 10:15:00,62.6,62.73,62.59,62.62,28338.200528438327,38.1445,38.2237,38.1384,38.1567,28338.2005
2016-09-13 10:20:00,62.61,62.63,62.48,62.5,42369.628702544855,38.1506,38.1628,38.0714,38.0835,42369.6287
2016-09-13 10:25:00,62.5,62.58,62.48,62.57,64110.69392295926,38.0835,38.1323,38.0714,38.1262,64110.6939
2016-09-13 10:30:00,62.58,62.58,62.47,62.55,43049.64539007093,38.1323,38.1323,38.0653,38.114,43049.6454
2016-09-13 10:35:00,62.56,62.68,62.55,62.62,56171.60339313031,38.1201,38.1932,38.114,38.1567,56171.6034
2016-09-13 10:40:00,62.62,62.71,62.62,62.66,23318.03643443193,38.1567,38.2115,38.1567,38.181,23318.0364
2016-09-13 10:45:00,62.66,62.77,62.66,62.7,60240.57850090391,38.181,38.2481,38.181,38.2054,60240.5785
2016-09-13 10:50:00,62.69,62.69,62.58,62.59,23245.72382144348,38.1993,38.1993,38.1323,38.1384,23245.7238
2016-09-13 10:55:00,62.6,62.67,62.59,62.66,39079.40481157002,38.1445,38.1871,38.1384,38.181,39079.4048
2016-09-13 11:00:00,62.66,62.74,62.64,62.72,25971.35308023919,38.181,38.2298,38.1688,38.2176,25971.3531
2016-09-13 11:05:00,62.73,62.75,62.61,62.62,41958.003059379786,38.2237,38.2359,38.1506,38.1567,41958.0031
2016-09-13 11:10:00,62.62,62.62,62.5,62.52,33423.724099568906,38.1567,38.1567,38.0835,38.0957,33423.7241
2016-09-13 11:15:00,62.53,62.53,62.43,62.43,32216.659713530804,38.1018,38.1018,38.0409,38.0409,32216.6597
2016-09-13 11:20:00,62.44,62.53,62.42,62.51,25899.04046725073,38.047,38.1018,38.0348,38.0896,25899.0405
2016-09-13 11:25:00,62.53,62.54,62.41,62.41,34622.44472256988,38.1018,38.1079,38.0287,38.0287,34622.4447
2016-09-13 11:30:00,62.43,62.48,62.32,62.33,29192.04561257128,38.0409,38.0714,37.9739,37.98,29192.0456
2016-09-13 11:35:00,62.35,62.45,62.34,62.43,25940.759282436386,37.9921,38.0531,37.986,38.0409,25940.7593
2016-09-13 11:40:00,62.43,62.55,62.42,62.54,32934.22333472396,38.0409,38.114,38.0348,38.1079,32934.2233
2016-09-13 11:45:00,62.54,62.55,62.45,62.48,26783.479349186484,38.1079,38.114,38.0531,38.0714,26783.4793
2016-09-13 11:50:00,62.5,62.54,62.42,62.49,25937.97802809067,38.0835,38.1079,38.0348,38.0774,25937.978
2016-09-13 11:55:00,62.49,62.49,62.41,62.47,19787.234042553195,38.0774,38.0774,38.0287,38.0653,19787.234
2016-09-13 12:00:00,62.48,62.54,62.43,62.45,33744.958976498405,38.0714,38.1079,38.0409,38.0531,33744.959
2016-09-13 12:05:00,62.45,62.53,62.43,62.47,21072.17355027117,38.0531,38.1018,38.0409,38.0653,21072.1736
2016-09-13 12:10:00,62.48,62.58,62.46,62.58,36211.9315811431,38.0714,38.1323,38.0592,38.1323,36211.9316
2016-09-13 12:15:00,62.58,62.58,62.49,62.49,15362.258378528715,38.1323,38.1323,38.0774,38.0774,15362.2584
2016-09-13 12:20:00,62.48,62.51,62.39,62.41,25239.88318731748,38.0714,38.0896,38.0165,38.0287,25239.8832
2016-09-13 12:25:00,62.42,62.42,62.33,62.37,31746.62772910583,38.0348,38.0348,37.98,38.0043,31746.6277
2016-09-13 12:30:00,62.37,62.45,62.37,62.45,25772.49339452093,38.0043,38.0531,38.0043,38.0531,25772.4934
2016-09-13 12:35:00,62.45,62.52,62.42,62.52,27360.589625921293,38.0531,38.0957,38.0348,38.0957,27360.5896
2016-09-13 12:40:00,62.51,62.51,62.37,62.43,22551.800862188848,38.0896,38.0896,38.0043,38.0409,22551.8009
2016-09-13 12:45:00,62.42,62.42,62.35,62.36,31455.986649979142,38.0348,38.0348,37.9921,37.9982,31455.9866
2016-09-13 12:50:00,62.37,62.38,62.3,62.32,29816.437213183148,38.0043,38.0104,37.9617,37.9739,29816.4372
2016-09-13 12:55:00,62.32,62.34,62.27,62.33,29108.607982199974,37.9739,37.986,37.9434,37.98,29108.608
2016-09-13 13:00:00,62.33,62.34,62.22,62.23,32028.925045195385,37.98,37.986,37.9129,37.919,32028.925
2016-09-13 13:05:00,62.23,62.3,62.22,62.27,20248.92226394104,37.919,37.9617,37.9129,37.9434,20248.9223
2016-09-13 13:10:00,62.26,62.3,62.25,62.28,19694.06202197191,37.9373,37.9617,37.9312,37.9495,19694.062
2016-09-13 13:15:00,62.29,62.44,62.29,62.41,32063.69072451676,37.9556,38.047,37.9556,38.0287,32063.6907
2016-09-13 13:20:00,62.42,62.47,62.36,62.36,23907.66235572244,38.0348,38.0653,37.9982,37.9982,23907.6624
2016-09-13 13:25:00,62.37,62.48,62.35,62.47,17577.527464886665,38.0043,38.0714,37.9921,38.0653,17577.5275
2016-09-13 13:30:00,62.47,62.6,62.4,62.4,43858.99040467251,38.0653,38.1445,38.0226,38.0226,43858.9904
2016-09-13 13:35:00,62.4,62.5,62.39,62.5,48584.34153803366,38.0226,38.0835,38.0165,38.0835,48584.3415
2016-09-13 13:40:00,62.51,62.55,62.41,62.43,35424.83660130719,38.0896,38.114,38.0287,38.0409,35424.8366
2016-09-13 13:45:00,62.44,62.48,62.43,62.44,25693.2276456682,38.047,38.0714,38.0409,38.047,25693.2276
2016-09-13 13:50:00,62.45,62.46,62.32,62.35,39375.608399388126,38.0531,38.0592,37.9739,37.9921,39375.6084
2016-09-13 13:55:00,62.35,62.41,62.32,62.36,32991.23904881102,37.9921,38.0287,37.9739,37.9982,32991.239
2016-09-13 14:00:00,62.36,62.4,62.3,62.4,43447.36476150744,37.9982,38.0226,37.9617,38.0226,43447.3648
2016-09-13 14:05:00,62.4,62.4,62.33,62.4,24945.07022667224,38.0226,38.0226,37.98,38.0226,24945.0702
2016-09-13 14:10:00,62.4,62.4,62.3,62.35,38592.68530107079,38.0226,38.0226,37.9617,37.9921,38592.6853
2016-09-13 14:15:00,62.35,62.35,62.27,62.32,36884.9951328049,37.9921,37.9921,37.9434,37.9739,36884.9951
2016-09-13 14:20:00,62.32,62.35,62.28,62.34,30321.2348769295,37.9739,37.9921,37.9495,37.986,30321.2349
2016-09-13 14:25:00,62.34,62.37,62.32,62.34,34942.288972326525,37.986,38.0043,37.9739,37.986,34942.289
2016-09-13 14:30:00,62.33,62.37,62.27,62.32,34776.80433875678,37.98,38.0043,37.9434,37.9739,34776.8043
2016-09-13 14:35:00,62.34,62.37,62.31,62.37,32049.78445278821,37.986,38.0043,37.9678,38.0043,32049.7845
2016-09-13 14:40:00,62.37,62.45,62.36,62.45,33003.75469336671,38.0043,38.0531,37.9982,38.0531,33003.7547
2016-09-13 14:45:00,62.45,62.47,62.39,62.43,34005.00625782228,38.0531,38.0653,38.0165,38.0409,34005.0063
2016-09-13 14:50:00,62.44,62.49,62.42,62.42,37425.949103045474,38.047,38.0774,38.0348,38.0348,37425.9491
2016-09-13 14:55:00,62.43,62.44,62.33,62.33,44707.27298011404,38.0409,38.047,37.98,37.98,44707.273
2016-09-13 15:00:00,62.33,62.35,62.29,62.3,39475.733555833685,37.98,37.9921,37.9556,37.9617,39475.7336
2016-09-13 15:05:00,62.3,62.36,62.29,62.35,36872.479488249206,37.9617,37.9982,37.9556,37.9921,36872.4795
2016-09-13 15:10:00,62.35,62.35,62.25,62.3,43585.03685162008,37.9921,37.9921,37.9312,37.9617,43585.0369
2016-09-13 15:15:00,62.31,62.46,62.31,62.42,52009.45626477542,37.9678,38.0592,37.9678,38.0348,52009.4563
2016-09-13 15:20:00,62.42,62.48,62.4,62.43,51656.23696287026,38.0348,38.0714,38.0226,38.0409,51656.237
2016-09-13 15:25:00,62.45,62.53,62.42,62.48,63012.09845640384,38.0531,38.1018,38.0348,38.0714,63012.0985
2016-09-13 15:30:00,62.48,62.54,62.45,62.5,76491.44764288695,38.0714,38.1079,38.0531,38.0835,76491.4476
2016-09-13 15:35:00,62.5,62.57,62.49,62.56,83064.94228897234,38.0835,38.1262,38.0774,38.1201,83064.9423
2016-09-13 15:40:00,62.55,62.55,62.33,62.38,115616.74315116118,38.114,38.114,37.98,38.0104,115616.7432
2016-09-13 15:45:00,62.37,62.45,62.31,62.43,106036.71255736338,38.0043,38.0531,37.9678,38.0409,106036.7126
2016-09-13 15:50:00,62.42,62.57,62.42,62.54,141657.62759004312,38.0348,38.1262,38.0348,38.1079,141657.6276
2016-09-13 15:55:00,62.53,62.54,62.34,62.35,236701.43234598805,38.1018,38.1079,37.986,37.9921,236701.4323
2016-09-14 09:30:00,62.35,62.5,62.27,62.44,34824.08566263385,37.9921,38.0835,37.9434,38.047,34824.0857
2016-09-14 09:35:00,62.49,62.66,62.45,62.61,88174.10652204145,38.0774,38.181,38.0531,38.1506,88174.1065
2016-09-14 09:40:00,62.57,62.57,62.36,62.43,27989.15310805173,38.1262,38.1262,37.9982,38.0409,27989.1531
2016-09-14 09:45:00,62.4,62.48,62.35,62.36,37688.777638715066,38.0226,38.0714,37.9921,37.9982,37688.7776
2016-09-14 09:50:00,62.35,62.36,62.23,62.32,52191.62842441942,37.9921,37.9982,37.919,37.9739,52191.6284
2016-09-14 09:55:00,62.32,62.37,62.25,62.29,36919.76081212628,37.9739,38.0043,37.9312,37.9556,36919.7608
2016-09-14 10:00:00,62.28,62.4,62.27,62.33,21558.89306077041,37.9495,38.0226,37.9434,37.98,21558.8931
2016-09-14 10:05:00,62.34,62.47,62.33,62.45,23877.068557919625,37.986,38.0653,37.98,38.0531,23877.0686
2016-09-14 10:10:00,62.44,62.52,62.38,62.48,18331.24739257405,38.047,38.0957,38.0104,38.0714,18331.2474
2016-09-14 10:15:00,62.48,62.48,62.37,62.37,11905.159226811293,38.0714,38.0714,38.0043,38.0043,11905.1592
2016-09-14 10:20:00,62.37,62.59,62.37,62.55,19719.0933110833,38.0043,38.1384,38.0043,38.114,19719.0933
2016-09-14 10:25:00,62.55,62.58,62.47,62.58,13580.864970101517,38.114,38.1323,38.0653,38.1323,13580.865
2016-09-14 10:30:00,62.6,62.7,62.58,62.68,37652.62133222084,38.1445,38.2054,38.1323,38.1932,37652.6213
2016-09-14 10:35:00,62.68,62.76,62.68,62.72,41764.705882352944,38.1932,38.242,38.1932,38.2176,41764.7059
2016-09-14 10:40:00,62.73,62.74,62.64,62.66,48192.18467528856,38.2237,38.2298,38.1688,38.181,48192.1847
2016-09-14 10:45:00,62.66,62.77,62.65,62.68,50116.81268251982,38.181,38.2481,38.1749,38.1932,50116.8127
2016-09-14 10:50:00,62.68,62.72,62.6,62.63,27170.073703240163,38.1932,38.2176,38.1445,38.1628,27170.0737
2016-09-14 10:55:00,62.63,62.68,62.58,62.65,25897.64984007788,38.1628,38.1932,38.1323,38.1749,25897.6498
2016-09-14 11:00:00,62.64,62.79,62.63,62.79,30475.5944931164,38.1688,38.2603,38.1628,38.2603,30475.5945
2016-09-14 11:05:00,62.78,62.78,62.72,62.72,32372.40995689056,38.2542,38.2542,38.2176,38.2176,32372.41
2016-09-14 11:10:00,62.71,62.76,62.63,62.73,29020.99847031011,38.2115,38.242,38.1628,38.2237,29020.9985
2016-09-14 11:15:00,62.73,62.75,62.68,62.73,21262.689472952305,38.2237,38.2359,38.1932,38.2237,21262.6895
2016-09-14 11:20:00,62.73,62.78,62.69,62.72,16043.665693227647,38.2237,38.2542,38.1993,38.2176,16043.6657
2016-09-14 11:25:00,62.72,62.78,62.66,62.66,14929.773327770828,38.2176,38.2542,38.181,38.181,14929.7733
2016-09-14 11:30:00,62.65,62.65,62.54,62.58,24491.72576832152,38.1749,38.1749,38.1079,38.1323,24491.7258
2016-09-14 11:35:00,62.58,62.66,62.58,62.65,17412.042831316925,38.1323,38.181,38.1323,38.1749,17412.0428
2016-09-14 11:40:00,62.63,62.66,62.61,62.63,15761.368377138091,38.1628,38.181,38.1506,38.1628,15761.3684
2016-09-14 11:45:00,62.63,62.73,62.58,62.6,19774.71839799749,38.1628,38.2237,38.1323,38.1445,19774.7184
2016-09-14 11:50:00,62.6,62.71,62.6,62.68,39892.92170769017,38.1445,38.2115,38.1445,38.1932,39892.9217
2016-09-14 11:55:00,62.68,62.85,62.68,62.85,39993.04686413573,38.1932,38.2968,38.1932,38.2968,39993.0469
2016-09-14 12:00:00,62.84,62.88,62.8,62.83,42660.26978167154,38.2907,38.3151,38.2663,38.2846,42660.2698
2016-09-14 12:05:00,62.83,62.85,62.77,62.81,28734.52927270199,38.2846,38.2968,38.2481,38.2724,28734.5293
2016-09-14 12:10:00,62.82,62.85,62.77,62.84,22497.566402447505,38.2785,38.2968,38.2481,38.2907,22497.5664
2016-09-14 12:15:00,62.83,62.94,62.83,62.94,53170.62995410931,38.2846,38.3517,38.2846,38.3517,53170.63
2016-09-14 12:20:00,62.94,62.95,62.83,62.83,20438.047559449315,38.3517,38.3577,38.2846,38.2846,20438.0476
2016-09-14 12:25:00,62.82,62.84,62.77,62.78,19205.951884299822,38.2785,38.2907,38.2481,38.2542,19205.9519
2016-09-14 12:30:00,62.78,62.78,62.74,62.76,20887.220136281463,38.2542,38.2542,38.2298,38.242,20887.2201
2016-09-14 12:35:00,62.76,62.81,62.73,62.75,20890.00139062717,38.242,38.2724,38.2237,38.2359,20890.0014
2016-09-14 12:40:00,62.74,62.74,62.67,62.68,25929.63426505354,38.2298,38.2298,38.1871,38.1932,25929.6343
2016-09-14 12:45:00,62.71,62.73,62.64,62.68,17060.21415658462,38.2115,38.2237,38.1688,38.1932,17060.2142
2016-09-14 12:50:00,62.68,62.69,62.63,62.64,15855.931024892228,38.1932,38.1993,38.1628,38.1688,15855.931
2016-09-14 12:55:00,62.64,62.7,62.62,62.68,13782.505910165486,38.1688,38.2054,38.1567,38.1932,13782.5059
2016-09-14 13:00:00,62.68,62.73,62.66,62.72,19236.54568210263,38.1932,38.2237,38.181,38.2176,19236.5457
2016-09-14 13:05:00,62.73,62.79,62.73,62.79,41811.98720623001,38.2237,38.2603,38.2237,38.2603,41811.9872
2016-09-14 13:10:00,62.79,62.79,62.7,62.73,37083.85481852316,38.2603,38.2603,38.2054,38.2237,37083.8548
2016-09-14 13:15:00,62.72,62.76,62.7,62.72,25377.55527743012,38.2176,38.242,38.2054,38.2176,25377.5553
2016-09-14 13:20:00,62.71,62.73,62.66,62.73,16389.93185926853,38.2115,38.2237,38.181,38.2237,16389.9319
2016-09-14 13:25:00,62.73,62.73,62.67,62.67,16604.088443888195,38.2237,38.2237,38.1871,38.1871,16604.0884
2016-09-14 13:30:00,62.68,62.74,62.66,62.71,49543.87428730358,38.1932,38.2298,38.181,38.2115,49543.8743
2016-09-14 13:35:00,62.7,62.71,62.63,62.68,19580.030593797805,38.2054,38.2115,38.1628,38.1932,19580.0306
2016-09-14 13:40:00,62.66,62.7,62.63,62.66,14057.850090390768,38.181,38.2054,38.1628,38.181,14057.8501
2016-09-14 13:45:00,62.66,62.66,62.59,62.6,18727.57613683772,38.181,38.181,38.1384,38.1445,18727.5761
2016-09-14 13:50:00,62.6,62.63,62.58,62.63,28416.075650118204,38.1445,38.1628,38.1323,38.1628,28416.0757
2016-09-14 13:55:00,62.63,62.64,62.59,62.61,23711.583924349885,38.1628,38.1688,38.1384,38.1506,23711.5839
2016-09-14 14:00:00,62.61,62.66,62.6,62.6,27295.23014879711,38.1506,38.181,38.1445,38.1445,27295.2301
2016-09-14 14:05:00,62.6,62.61,62.58,62.58,37658.18384091226,38.1445,38.1506,38.1323,38.1323,37658.1838
2016-09-14 14:10:00,62.58,62.58,62.5,62.52,34419.41315533306,38.1323,38.1323,38.0835,38.0957,34419.4132
2016-09-14 14:15:00,62.53,62.6,62.51,62.58,29758.03087192324,38.1018,38.1445,38.0896,38.1323,29758.0309
2016-09-14 14:20:00,62.58,62.64,62.55,62.64,25979.69684327632,38.1323,38.1688,38.114,38.1688,25979.6968
2016-09-14 14:25:00,62.64,62.64,62.55,62.59,33123.348630232234,38.1688,38.1688,38.114,38.1384,33123.3486
2016-09-14 14:30:00,62.58,62.61,62.54,62.58,21180.64246975386,38.1323,38.1506,38.1079,38.1323,21180.6425
2016-09-14 14:35:00,62.58,62.58,62.5,62.54,29392.295925462386,38.1323,38.1323,38.0835,38.1079,29392.2959
2016-09-14 14:40:00,62.54,62.66,62.51,62.63,34750.38242247254,38.1079,38.181,38.0896,38.1628,34750.3824
2016-09-14 14:45:00,62.63,62.63,62.53,62.57,21857.877902934222,38.1628,38.1628,38.1018,38.1262,21857.8779
2016-09-14 14:50:00,62.58,62.64,62.55,62.58,25454.039771937147,38.1323,38.1688,38.114,38.1323,25454.0398
2016-09-14 14:55:00,62.57,62.65,62.55,62.62,29936.031150048675,38.1262,38.1749,38.114,38.1567,29936.0312
2016-09-14 15:00:00,62.61,62.63,62.52,62.56,31533.86177165902,38.1506,38.1628,38.0957,38.1201,31533.8618
2016-09-14 15:05:00,62.55,62.56,62.46,62.52,40354.60992907802,38.114,38.1201,38.0592,38.0957,40354.6099
2016-09-14 15:10:00,62.52,62.52,62.43,62.45,35608.399388124046,38.0957,38.0957,38.0409,38.0531,35608.3994
2016-09-14 15:15:00,62.46,62.46,62.37,62.39,37314.69892921708,38.0592,38.0592,38.0043,38.0165,37314.6989
2016-09-14 15:20:00,62.39,62.41,62.32,62.33,47855.65289945766,38.0165,38.0287,37.9739,37.98,47855.6529
2016-09-14 15:25:00,62.33,62.35,62.3,62.3,45231.53942428035,37.98,37.9921,37.9617,37.9617,45231.5394
2016-09-14 15:30:00,62.31,62.41,62.31,62.4,59481.29606452511,37.9678,38.0287,37.9678,38.0226,59481.2961
2016-09-14 15:35:00,62.41,62.43,62.35,62.4,56445.55694618273,38.0287,38.0409,37.9921,38.0226,56445.5569
2016-09-14 15:40:00,62.41,62.48,62.4,62.47,87514.9492421082,38.0287,38.0714,38.0226,38.0653,87514.9492
2016-09-14 15:45:00,62.47,62.56,62.45,62.54,75348.35210680017,38.0653,38.1201,38.0531,38.1079,75348.3521
2016-09-14 15:50:00,62.54,62.55,62.43,62.54,97548.32429425672,38.1079,38.114,38.0409,38.1079,97548.3243
2016-09-14 15:55:00,62.54,62.55,62.44,62.53,109663.4682241691,38.1079,38.114,38.047,38.1018,109663.4682
2016-09-15 09:30:00,62.27,62.4,62.13,62.17,31579.75246836324,37.9434,38.0226,37.8581,37.8825,31579.7525
2016-09-15 09:35:00,62.19,62.47,62.08,62.09,33055.207898762346,37.8946,38.0653,37.8276,37.8337,33055.2079
2016-09-15 09:40:00,62.08,62.25,62.03,62.13,41159.78306216104,37.8276,37.9312,37.7972,37.8581,41159.7831
2016-09-15 09:45:00,62.12,62.27,62.07,62.22,31428.174106522045,37.852,37.9434,37.8215,37.9129,31428.1741
2016-09-15 09:50:00,62.2,62.34,62.15,62.3,36327.35363649006,37.9007,37.986,37.8703,37.9617,36327.3536
2016-09-15 09:55:00,62.32,62.32,62.19,62.27,44729.52301487971,37.9739,37.9739,37.8946,37.9434,44729.523
2016-09-15 10:00:00,62.26,62.3,62.21,62.27,44419.41315533306,37.9373,37.9617,37.9068,37.9434,44419.4132
2016-09-15 10:05:00,62.27,62.29,62.22,62.25,44760.11681268252,37.9434,37.9556,37.9129,37.9312,44760.1168
2016-09-15 10:10:00,62.25,62.4,62.25,62.36,32853.56695869838,37.9312,38.0226,37.9312,37.9982,32853.567
2016-09-15 10:15:00,62.36,62.46,62.35,62.43,44765.67932137394,37.9982,38.0592,37.9921,38.0409,44765.6793
2016-09-15 10:20:00,62.43,62.45,62.37,62.4,29153.10805173133,38.0409,38.0531,38.0043,38.0226,29153.1081
2016-09-15 10:25:00,62.39,62.43,62.37,62.4,29970.796829370047,38.0165,38.0409,38.0043,38.0226,29970.7968
2016-09-15 10:30:00,62.41,62.49,62.37,62.45,42127.65957446809,38.0287,38.0774,38.0043,38.0531,42127.6596
2016-09-15 10:35:00,62.45,62.54,62.45,62.53,36252.25976915589,38.0531,38.1079,38.0531,38.1018,36252.2598
2016-09-15 10:40:00,62.54,62.55,62.41,62.45,37695.73077457934,38.1079,38.114,38.0287,38.0531,37695.7308
2016-09-15 10:45:00,62.45,62.58,62.45,62.56,44476.42886942011,38.0531,38.1323,38.0531,38.1201,44476.4289
2016-09-15 10:50:00,62.56,62.72,62.55,62.69,45223.195661243226,38.1201,38.2176,38.114,38.1993,45223.1957
2016-09-15 10:55:00,62.7,62.76,62.69,62.76,40335.14114865805,38.2054,38.242,38.1993,38.242,40335.1411
2016-09-15 11:00:00,62.76,62.82,62.68,62.68,54992.351550549305,38.242,38.2785,38.1932,38.1932,54992.3516
2016-09-15 11:05:00,62.69,62.78,62.68,62.69,24910.304547350857,38.1993,38.2542,38.1932,38.1993,24910.3045
2016-09-15 11:10:00,62.68,62.73,62.63,62.65,26077.040745376165,38.1932,38.2237,38.1628,38.1749,26077.0407
2016-09-15 11:15:00,62.66,62.76,62.66,62.71,31010.98595466556,38.181,38.242,38.181,38.2115,31010.986
2016-09-15 11:20:00,62.71,62.71,62.66,62.69,48016.96565150884,38.2115,38.2115,38.181,38.1993,48016.9657
2016-09-15 11:25:00,62.69,62.81,62.68,62.78,92357.11305798916,38.1993,38.2724,38.1932,38.2542,92357.1131
2016-09-15 11:30:00,62.78,62.9,62.78,62.87,45345.57085245446,38.2542,38.3273,38.2542,38.309,45345.5709
2016-09-15 11:35:00,62.87,62.87,62.79,62.82,42813.23877068558,38.309,38.309,38.2603,38.2785,42813.2388
2016-09-15 11:40:00,62.82,62.83,62.8,62.81,36636.07286886386,38.2785,38.2846,38.2663,38.2724,36636.0729
2016-09-15 11:45:00,62.81,62.83,62.78,62.81,68117.09080795439,38.2724,38.2846,38.2542,38.2724,68117.0908
2016-09-15 11:50:00,62.8,62.82,62.78,62.81,41642.33069114171,38.2663,38.2785,38.2542,38.2724,41642.3307
2016-09-15 11:55:00,62.81,62.81,62.78,62.78,43590.59936031151,38.2724,38.2724,38.2542,38.2542,43590.5994
2016-09-15 12:00:00,62.78,62.82,62.78,62.81,21746.62772910583,38.2542,38.2785,38.2542,38.2724,21746.6277
2016-09-15 12:05:00,62.8,62.87,62.79,62.84,24858.851341955226,38.2663,38.309,38.2603,38.2907,24858.8513
2016-09-15 12:10:00,62.84,62.89,62.83,62.88,38411.903768599645,38.2907,38.3212,38.2846,38.3151,38411.9038
2016-09-15 12:15:00,62.86,62.89,62.85,62.88,22834.098178278404,38.3029,38.3212,38.2968,38.3151,22834.0982
2016-09-15 12:20:00,62.87,62.89,62.83,62.85,22496.17577527465,38.309,38.3212,38.2846,38.2968,22496.1758
2016-09-15 12:25:00,62.84,62.85,62.77,62.81,55440.1335002086,38.2907,38.2968,38.2481,38.2724,55440.1335
2016-09-15 12:30:00,62.8,62.85,62.8,62.81,27929.35613961897,38.2663,38.2968,38.2663,38.2724,27929.3561
2016-09-15 12:35:00,62.81,62.82,62.78,62.8,34491.725768321514,38.2724,38.2785,38.2542,38.2663,34491.7258
2016-09-15 12:40:00,62.8,62.81,62.76,62.78,32999.582811848144,38.2663,38.2724,38.242,38.2542,32999.5828
2016-09-15 12:45:00,62.79,62.83,62.78,62.78,23475.17730496454,38.2603,38.2846,38.2542,38.2542,23475.1773
2016-09-15 12:50:00,62.78,62.81,62.76,62.79,17798.637185370604,38.2542,38.2724,38.242,38.2603,17798.6372
2016-09-15 12:55:00,62.8,62.81,62.76,62.78,30831.595049367268,38.2663,38.2724,38.242,38.2542,30831.595
2016-09-15 13:00:00,62.78,62.89,62.78,62.89,33628.146293978585,38.2542,38.3212,38.2542,38.3212,33628.1463
2016-09-15 13:05:00,62.86,62.86,62.79,62.82,17188.15185648728,38.3029,38.3029,38.2603,38.2785,17188.1519
2016-09-15 13:10:00,62.81,62.85,62.77,62.83,26024.19691280768,38.2724,38.2968,38.2481,38.2846,26024.1969
2016-09-15 13:15:00,62.83,62.94,62.78,62.9,50912.25142539285,38.2846,38.3517,38.2542,38.3273,50912.2514
2016-09-15 13:20:00,62.91,62.94,62.86,62.91,40414.40689751078,38.3334,38.3517,38.3029,38.3334,40414.4069
2016-09-15 13:25:00,62.91,62.92,62.83,62.87,37238.214434710055,38.3334,38.3395,38.2846,38.309,37238.2144
2016-09-15 13:30:00,62.87,62.93,62.84,62.91,49463.21791127799,38.309,38.3456,38.2907,38.3334,49463.2179
2016-09-15 13:35:00,62.91,62.91,62.83,62.87,18937.56083993881,38.3334,38.3334,38.2846,38.309,18937.5608
2016-09-15 13:40:00,62.87,63.01,62.87,62.99,32811.848143512725,38.309,38.3943,38.309,38.3821,32811.8481
2016-09-15 13:45:00,62.99,63.05,62.98,63.04,36679.182311222365,38.3821,38.4187,38.376,38.4126,36679.1823
2016-09-15 13:50:00,63.04,63.09,63.0,63.09,60636.907245167575,38.4126,38.4431,38.3882,38.4431,60636.9072
2016-09-15 13:55:00,63.09,63.16,63.06,63.16,58845.77944653039,38.4431,38.4857,38.4248,38.4857,58845.7794
2016-09-15 14:00:00,63.15,63.19,63.09,63.1,50625.78222778474,38.4796,38.504,38.4431,38.4491,50625.7822
2016-09-15 14:05:00,63.11,63.14,63.09,63.13,30812.126268947297,38.4552,38.4735,38.4431,38.4674,30812.1263
2016-09-15 14:10:00,63.14,63.14,63.11,63.13,26256.43165067445,38.4735,38.4735,38.4552,38.4674,26256.4317
2016-09-15 14:15:00,63.14,63.23,63.12,63.23,47211.79251842581,38.4735,38.5284,38.4613,38.5284,47211.7925
2016-09-15 14:20:00,63.22,63.22,63.17,63.17,35638.993185926854,38.5223,38.5223,38.4918,38.4918,35638.9932
2016-09-15 14:25:00,63.17,63.19,63.11,63.13,29879.01543596162,38.4918,38.504,38.4552,38.4674,29879.0154
2016-09-15 14:30:00,63.14,63.17,63.12,63.16,28702.544847726327,38.4735,38.4918,38.4613,38.4857,28702.5448
2016-09-15 14:35:00,63.16,63.19,63.14,63.17,32583.785287164515,38.4857,38.504,38.4735,38.4918,32583.7853
2016-09-15 14:40:00,63.17,63.19,63.14,63.17,36891.94826866917,38.4918,38.504,38.4735,38.4918,36891.9483
2016-09-15 14:45:00,63.17,63.18,63.12,63.17,41798.08093450146,38.4918,38.4979,38.4613,38.4918,41798.0809
2016-09-15 14:50:00,63.16,63.18,63.14,63.17,38587.12279237936,38.4857,38.4979,38.4735,38.4918,38587.1228
2016-09-15 14:55:00,63.17,63.22,63.16,63.21,44298.42859129468,38.4918,38.5223,38.4857,38.5162,44298.4286
2016-09-15 15:00:00,63.22,63.24,63.19,63.23,47381.44903351412,38.5223,38.5345,38.504,38.5284,47381.449
2016-09-15 15:05:00,63.23,63.23,63.18,63.19,63177.58308997358,38.5284,38.5284,38.4979,38.504,63177.5831
2016-09-15 15:10:00,63.19,63.19,63.13,63.18,57391.183423724106,38.504,38.504,38.4674,38.4979,57391.1834
2016-09-15 15:15:00,63.17,63.17,63.08,63.1,57050.47976637464,38.4918,38.4918,38.437,38.4491,57050.4798
2016-09-15 15:20:00,63.1,63.12,63.06,63.07,55501.321095814215,38.4491,38.4613,38.4248,38.4309,55501.3211
2016-09-15 15:25:00,63.07,63.13,63.06,63.12,57941.87178417467,38.4309,38.4674,38.4248,38.4613,57941.8718
2016-09-15 15:30:00,63.12,63.14,63.09,63.11,82010.84689194827,38.4613,38.4735,38.4431,38.4552,82010.8469
2016-09-15 15:35:00,63.11,63.17,63.09,63.17,86757.05743290225,38.4552,38.4918,38.4431,38.4918,86757.0574
2016-09-15 15:40:00,63.17,63.22,63.13,63.18,100198.85968571829,38.4918,38.5223,38.4674,38.4979,100198.8597
2016-09-15 15:45:00,63.18,63.21,63.13,63.14,92117.92518425811,38.4979,38.5162,38.4674,38.4735,92117.9252
2016-09-15 15:50:00,63.14,63.14,63.06,63.09,108338.20052843832,38.4735,38.4735,38.4248,38.4431,108338.2005
2016-09-15 15:55:00,63.09,63.14,63.06,63.12,202490.61326658324,38.4431,38.4735,38.4248,38.4613,202490.6133
2016-09-16 09:30:00,62.81,62.83,62.62,62.73,489739.9527186762,38.2724,38.2846,38.1567,38.2237,489739.9527
2016-09-16 09:35:00,62.76,62.9,62.73,62.9,34886.66388541232,38.242,38.3273,38.2237,38.3273,34886.6639
2016-09-16 09:40:00,62.91,62.97,62.84,62.86,29785.84341538034,38.3334,38.3699,38.2907,38.3029,29785.8434
2016-09-16 09:45:00,62.85,62.95,62.76,62.91,44545.96022806286,38.2968,38.3577,38.242,38.3334,44545.9602
2016-09-16 09:50:00,62.91,62.94,62.82,62.92,26204.978445278823,38.3334,38.3517,38.2785,38.3395,26204.9784
2016-09-16 09:55:00,62.9,63.03,62.89,63.03,35187.039354748995,38.3273,38.4065,38.3212,38.4065,35187.0394
2016-09-16 10:00:00,63.03,63.04,62.86,62.94,33974.41246001947,38.4065,38.4126,38.3029,38.3517,33974.4125
2016-09-16 10:05:00,62.94,62.97,62.87,62.93,36431.65067445418,38.3517,38.3699,38.309,38.3456,36431.6507
2016-09-16 10:10:00,62.94,62.97,62.88,62.97,31888.471700737035,38.3517,38.3699,38.3151,38.3699,31888.4717
2016-09-16 10:15:00,62.97,63.04,62.94,63.04,35124.46113197052,38.3699,38.4126,38.3517,38.4126,35124.4611
2016-09-16 10:20:00,63.04,63.04,62.96,63.01,33160.89556389932,38.4126,38.4126,38.3638,38.3943,33160.8956
2016-09-16 10:25:00,63.01,63.02,62.89,62.94,40552.07898762342,38.3943,38.4004,38.3212,38.3517,40552.079
2016-09-16 10:30:00,62.94,62.94,62.89,62.89,42174.94089834516,38.3517,38.3517,38.3212,38.3212,42174.9409
2016-09-16 10:35:00,62.9,62.99,62.87,62.99,19885.96857182589,38.3273,38.3821,38.309,38.3821,19885.9686
2016-09-16 10:40:00,62.99,63.04,62.94,63.01,20634.125990821864,38.3821,38.4126,38.3517,38.3943,20634.126
2016-09-16 10:45:00,63.01,63.05,62.99,63.02,20984.56403838131,38.3943,38.4187,38.3821,38.4004,20984.564
2016-09-16 10:50:00,63.03,63.03,62.93,62.94,21991.3781115283,38.4065,38.4065,38.3456,38.3517,21991.3781
2016-09-16 10:55:00,62.95,63.0,62.91,62.91,25071.61729940203,38.3577,38.3882,38.3334,38.3334,25071.6173
2016-09-16 11:00:00,62.89,62.9,62.78,62.85,23024.61410095953,38.3212,38.3273,38.2542,38.2968,23024.6141
2016-09-16 11:05:00,62.84,62.89,62.81,62.81,23817.27158948686,38.2907,38.3212,38.2724,38.2724,23817.2716
2016-09-16 11:10:00,62.82,62.88,62.81,62.84,23475.17730496454,38.2785,38.3151,38.2724,38.2907,23475.1773
2016-09-16 11:15:00,62.84,62.91,62.83,62.88,26179.94715616744,38.2907,38.3334,38.2846,38.3151,26179.9472
2016-09-16 11:20:00,62.89,62.96,62.88,62.94,31389.236545682103,38.3212,38.3638,38.3151,38.3517,31389.2365
2016-09-16 11:25:00,62.94,63.0,62.91,62.97,31624.2525378946,38.3517,38.3882,38.3334,38.3699,31624.2525
2016-09-16 11:30:00,62.98,63.0,62.94,62.99,20290.641079126686,38.376,38.3882,38.3517,38.3821,20290.6411
2016-09-16 11:35:00,62.98,63.06,62.98,63.01,17453.761646502575,38.376,38.4248,38.376,38.3943,17453.7616
2016-09-16 11:40:00,63.0,63.07,63.0,63.03,19137.811152829927,38.3882,38.4309,38.3882,38.4065,19137.8112
2016-09-16 11:45:00,63.04,63.1,63.03,63.06,19007.09219858156,38.4126,38.4491,38.4065,38.4248,19007.0922
2016-09-16 11:50:00,63.06,63.07,63.01,63.04,16873.870115422058,38.4248,38.4309,38.3943,38.4126,16873.8701
2016-09-16 11:55:00,63.04,63.05,62.99,63.01,29180.920595188432,38.4126,38.4187,38.3821,38.3943,29180.9206
2016-09-16 12:00:00,63.01,63.07,62.98,63.02,19561.95244055069,38.3943,38.4309,38.376,38.4004,19561.9524
2016-09-16 12:05:00,63.03,63.14,63.03,63.13,18035.043804755947,38.4065,38.4735,38.4065,38.4674,18035.0438
2016-09-16 12:10:00,63.13,63.13,63.04,63.04,19065.49853984147,38.4674,38.4674,38.4126,38.4126,19065.4985
2016-09-16 12:15:00,63.05,63.11,63.03,63.08,15992.212487832014,38.4187,38.4552,38.4065,38.437,15992.2125
2016-09-16 12:20:00,63.08,63.13,63.08,63.13,15822.555972743708,38.437,38.4674,38.437,38.4674,15822.556
2016-09-16 12:25:00,63.13,63.16,63.12,63.14,23966.06869698234,38.4674,38.4857,38.4613,38.4735,23966.0687
2016-09-16 12:30:00,63.15,63.15,63.08,63.1,16953.13586427479,38.4796,38.4796,38.437,38.4491,16953.1359
2016-09-16 12:35:00,63.1,63.1,63.07,63.1,21033.23598943124,38.4491,38.4491,38.4309,38.4491,21033.236
2016-09-16 12:40:00,63.1,63.1,63.01,63.06,14324.85050757892,38.4491,38.4491,38.3943,38.4248,14324.8505
2016-09-16 12:45:00,63.06,63.09,63.01,63.05,29310.248922263945,38.4248,38.4431,38.3943,38.4187,29310.2489
2016-09-16 12:50:00,63.05,63.08,63.0,63.07,15581.9774718398,38.4187,38.437,38.3882,38.4309,15581.9775
2016-09-16 12:55:00,63.07,63.07,63.03,63.04,28486.997635933807,38.4309,38.4309,38.4065,38.4126,28486.9976
2016-09-16 13:00:00,63.05,63.1,63.04,63.08,20561.813377833405,38.4187,38.4491,38.4126,38.437,20561.8134
2016-09-16 13:05:00,63.08,63.09,63.04,63.08,19885.96857182589,38.437,38.4431,38.4126,38.437,19885.9686
2016-09-16 13:10:00,63.08,63.09,63.05,63.05,21347.517730496456,38.437,38.4431,38.4187,38.4187,21347.5177
2016-09-16 13:15:00,63.06,63.11,63.04,63.09,26498.40077875122,38.4248,38.4552,38.4126,38.4431,26498.4008
2016-09-16 13:20:00,63.09,63.1,63.07,63.09,35187.039354748995,38.4431,38.4491,38.4309,38.4431,35187.0394
2016-09-16 13:25:00,63.09,63.12,63.07,63.09,29776.10902517036,38.4431,38.4613,38.4309,38.4431,29776.109
2016-09-16 13:30:00,63.1,63.13,63.09,63.09,31328.04895007649,38.4491,38.4674,38.4431,38.4431,31328.049
2016-09-16 13:35:00,63.09,63.12,63.06,63.08,26814.073146989293,38.4431,38.4613,38.4248,38.437,26814.0731
2016-09-16 13:40:00,63.09,63.13,63.05,63.07,32670.004171881523,38.4431,38.4674,38.4187,38.4309,32670.0042
2016-09-16 13:45:00,63.07,63.07,62.99,63.02,19956.89055764149,38.4309,38.4309,38.3821,38.4004,19956.8906
2016-09-16 13:50:00,63.02,63.06,63.01,63.05,34844.94507022668,38.4004,38.4248,38.3943,38.4187,34844.9451
2016-09-16 13:55:00,63.05,63.06,63.01,63.04,24415.24127381449,38.4187,38.4248,38.3943,38.4126,24415.2413
2016-09-16 14:00:00,63.04,63.04,62.96,62.99,31040.18912529551,38.4126,38.4126,38.3638,38.3821,31040.1891
2016-09-16 14:05:00,63.0,63.06,62.99,63.04,27089.41732721457,38.3882,38.4248,38.3821,38.4126,27089.4173
2016-09-16 14:10:00,63.04,63.05,62.99,63.01,75166.17994715617,38.4126,38.4187,38.3821,38.3943,75166.1799
2016-09-16 14:15:00,63.01,63.06,62.99,63.02,30367.12557363371,38.3943,38.4248,38.3821,38.4004,30367.1256
2016-09-16 14:20:00,63.03,63.08,63.03,63.06,22891.11389236545,38.4065,38.437,38.4065,38.4248,22891.1139
2016-09-16 14:25:00,63.06,63.12,63.05,63.12,38559.310248922266,38.4248,38.4613,38.4187,38.4613,38559.3102
2016-09-16 14:30:00,63.12,63.22,63.12,63.19,47802.809066889175,38.4613,38.5223,38.4613,38.504,47802.8091
2016-09-16 14:35:00,63.19,63.22,63.17,63.18,46444.16631900988,38.504,38.5223,38.4918,38.4979,46444.1663
2016-09-16 14:40:00,63.19,63.32,63.18,63.31,58340.98178278404,38.504,38.5832,38.4979,38.5771,58340.9818
2016-09-16 14:45:00,63.31,63.31,63.24,63.28,42857.73884021694,38.5771,38.5771,38.5345,38.5588,42857.7388
2016-09-16 14:50:00,63.27,63.28,63.24,63.27,38015.57502433598,38.5527,38.5588,38.5345,38.5527,38015.575
2016-09-16 14:55:00,63.27,63.27,63.21,63.21,46058.96259212906,38.5527,38.5527,38.5162,38.5162,46058.9626
2016-09-16 15:00:00,63.21,63.27,63.19,63.21,61045.75163398693,38.5162,38.5527,38.504,38.5162,61045.7516
2016-09-16 15:05:00,63.21,63.27,63.21,63.25,53024.61410095954,38.5162,38.5527,38.5162,38.5405,53024.6141
2016-09-16 15:10:00,63.25,63.27,63.21,63.27,62585.17591433737,38.5405,38.5527,38.5162,38.5527,62585.1759
2016-09-16 15:15:00,63.27,63.3,63.26,63.28,94120.42831316924,38.5527,38.571,38.5466,38.5588,94120.4283
2016-09-16 15:20:00,63.27,63.32,63.26,63.27,67677.65262133222,38.5527,38.5832,38.5466,38.5527,67677.6526
2016-09-16 15:25:00,63.27,63.28,63.19,63.22,112971.77026839105,38.5527,38.5588,38.504,38.5223,112971.7703
2016-09-16 15:30:00,63.22,63.29,63.21,63.22,125905.993603115,38.5223,38.5649,38.5162,38.5223,125905.9936
2016-09-16 15:35:00,63.22,63.25,63.16,63.19,158827.7012932833,38.5223,38.5405,38.4857,38.504,158827.7013
2016-09-16 15:40:00,63.19,63.2,63.13,63.14,217882.07481574191,38.504,38.5101,38.4674,38.4735,217882.0748
2016-09-16 15:45:00,63.15,63.33,63.15,63.33,199566.12432206928,38.4796,38.5893,38.4796,38.5893,199566.1243
2016-09-16 15:50:00,63.33,63.33,63.23,63.25,157784.73091364207,38.5893,38.5893,38.5284,38.5405,157784.7309
2016-09-16 15:55:00,63.25,63.32,63.23,63.3,563854.818523154,38.5405,38.5832,38.5284,38.571,563854.8185
2016-09-19 09:30:00,63.63,63.64,63.47,63.53,47978.02809066889,38.7721,38.7782,38.6746,38.7112,47978.0281
2016-09-19 09:35:00,63.53,63.65,63.48,63.54,16082.603254067586,38.7112,38.7843,38.6807,38.7173,16082.6033
2016-09-19 09:40:00,63.58,63.62,63.49,63.55,38377.13808927827,38.7416,38.766,38.6868,38.7233,38377.1381
2016-09-19 09:45:00,63.53,63.66,63.53,63.66,21339.173967459326,38.7112,38.7904,38.7112,38.7904,21339.174
2016-09-19 09:50:00,63.65,63.67,63.54,63.56,39774.7183979975,38.7843,38.7965,38.7173,38.7294,39774.7184
2016-09-19 09:55:00,63.58,63.66,63.57,63.63,26324.57238214435,38.7416,38.7904,38.7355,38.7721,26324.5724
2016-09-19 10:00:00,63.64,63.66,63.59,63.6,20769.01682658879,38.7782,38.7904,38.7477,38.7538,20769.0168
2016-09-19 10:05:00,63.59,63.59,63.54,63.55,30602.1415658462,38.7477,38.7477,38.7173,38.7233,30602.1416
2016-09-19 10:10:00,63.55,63.59,63.55,63.55,24308.16298150466,38.7233,38.7477,38.7233,38.7233,24308.163
2016-09-19 10:15:00,63.57,63.58,63.55,63.56,34283.131692393275,38.7355,38.7416,38.7233,38.7294,34283.1317
2016-09-19 10:20:00,63.57,63.58,63.48,63.5,34539.00709219858,38.7355,38.7416,38.6807,38.6929,34539.0071
2016-09-19 10:25:00,63.5,63.5,63.47,63.5,26103.46266166041,38.6929,38.6929,38.6746,38.6929,26103.4627
2016-09-19 10:30:00,63.5,63.52,63.44,63.45,31151.439299123907,38.6929,38.7051,38.6563,38.6624,31151.4393
2016-09-19 10:35:00,63.45,63.45,63.37,63.37,18872.20136281463,38.6624,38.6624,38.6137,38.6137,18872.2014
2016-09-19 10:40:00,63.37,63.47,63.37,63.45,21457.377277152,38.6137,38.6746,38.6137,38.6624,21457.3773
2016-09-19 10:45:00,63.45,63.57,63.45,63.54,43475.17730496454,38.6624,38.7355,38.6624,38.7173,43475.1773
2016-09-19 10:50:00,63.55,63.63,63.53,63.61,32291.753580864974,38.7233,38.7721,38.7112,38.7599,32291.7536
2016-09-19 10:55:00,63.61,63.62,63.53,63.55,21782.784035600056,38.7599,38.766,38.7112,38.7233,21782.784
2016-09-19 11:00:00,63.55,63.57,63.53,63.53,19477.124183006537,38.7233,38.7355,38.7112,38.7112,19477.1242
2016-09-19 11:05:00,63.53,63.58,63.53,63.55,18838.82631066611,38.7112,38.7416,38.7112,38.7233,18838.8263
2016-09-19 11:10:00,63.55,63.56,63.53,63.55,15992.212487832014,38.7233,38.7294,38.7112,38.7233,15992.2125
2016-09-19 11:15:00,63.55,63.56,63.52,63.55,15750.243359755252,38.7233,38.7294,38.7051,38.7233,15750.2434
2016-09-19 11:20:00,63.56,63.58,63.53,63.57,27107.49548046169,38.7294,38.7416,38.7112,38.7355,27107.4955
2016-09-19 11:25:00,63.57,63.6,63.55,63.58,15220.414406897513,38.7355,38.7538,38.7233,38.7416,15220.4144
2016-09-19 11:30:00,63.58,63.68,63.58,63.68,18293.70045890697,38.7416,38.8026,38.7416,38.8026,18293.7005
2016-09-19 11:35:00,63.68,63.73,63.68,63.7,23283.27075511056,38.8026,38.833,38.8026,38.8147,23283.2708
2016-09-19 11:40:00,63.71,63.74,63.68,63.71,28461.96634682242,38.8208,38.8391,38.8026,38.8208,28461.9663
2016-09-19 11:45:00,63.71,63.76,63.71,63.76,23722.70894173272,38.8208,38.8513,38.8208,38.8513,23722.7089
2016-09-19 11:50:00,63.77,63.81,63.76,63.78,23064.94228897233,38.8574,38.8818,38.8513,38.8635,23064.9423
2016-09-19 11:55:00,63.78,63.84,63.77,63.79,24545.960228062857,38.8635,38.9001,38.8574,38.8696,24545.9602
2016-09-19 12:00:00,63.8,63.82,63.78,63.82,17101.93297177027,38.8757,38.8879,38.8635,38.8879,17101.933
2016-09-19 12:05:00,63.82,63.87,63.82,63.84,32493.39452092894,38.8879,38.9183,38.8879,38.9001,32493.3945
2016-09-19 12:10:00,63.84,63.84,63.71,63.73,40832.98567654012,38.9001,38.9001,38.8208,38.833,40832.9857
2016-09-19 12:15:00,63.72,63.73,63.67,63.73,20257.26602697817,38.8269,38.833,38.7965,38.833,20257.266
2016-09-19 12:20:00,63.73,63.75,63.71,63.73,16903.07328605201,38.833,38.8452,38.8208,38.833,16903.0733
2016-09-19 12:25:00,63.73,63.76,63.73,63.73,14258.100403281882,38.833,38.8513,38.833,38.833,14258.1004
2016-09-19 12:30:00,63.72,63.75,63.7,63.73,20500.625782227788,38.8269,38.8452,38.8147,38.833,20500.6258
2016-09-19 12:35:00,63.73,63.75,63.71,63.73,23119.17674871367,38.833,38.8452,38.8208,38.833,23119.1767
2016-09-19 12:40:00,63.73,63.77,63.72,63.77,24719.788624669727,38.833,38.8574,38.8269,38.8574,24719.7886
2016-09-19 12:45:00,63.77,63.78,63.72,63.72,21461.54915867056,38.8574,38.8635,38.8269,38.8269,21461.5492
2016-09-19 12:50:00,63.73,63.76,63.72,63.72,17146.43304130163,38.833,38.8513,38.8269,38.8269,17146.433
2016-09-19 12:55:00,63.72,63.74,63.68,63.68,28562.091503267977,38.8269,38.8391,38.8026,38.8026,28562.0915
2016-09-19 13:00:00,63.68,63.68,63.59,63.59,24430.538172715897,38.8026,38.8026,38.7477,38.7477,24430.5382
2016-09-19 13:05:00,63.59,63.64,63.55,63.57,29529.96801557503,38.7477,38.7782,38.7233,38.7355,29529.968
2016-09-19 13:10:00,63.57,63.61,63.56,63.6,23380.614657210404,38.7355,38.7599,38.7294,38.7538,23380.6147
2016-09-19 13:15:00,63.6,63.67,63.6,63.63,38139.34084272007,38.7538,38.7965,38.7538,38.7721,38139.3408
2016-09-19 13:20:00,63.64,63.65,63.63,63.64,24562.64775413712,38.7782,38.7843,38.7721,38.7782,24562.6478
2016-09-19 13:25:00,63.64,63.65,63.62,63.64,25433.18036434432,38.7782,38.7843,38.766,38.7782,25433.1804
2016-09-19 13:30:00,63.64,63.65,63.53,63.53,27316.089556389936,38.7782,38.7843,38.7112,38.7112,27316.0896
2016-09-19 13:35:00,63.53,63.53,63.48,63.49,23682.380753719928,38.7112,38.7112,38.6807,38.6868,23682.3808
2016-09-19 13:40:00,63.5,63.56,63.5,63.52,20371.297455152275,38.6929,38.7294,38.6929,38.7051,20371.2975
2016-09-19 13:45:00,63.52,63.59,63.5,63.55,20212.76595744681,38.7051,38.7477,38.6929,38.7233,20212.766
2016-09-19 13:50:00,63.55,63.63,63.55,63.63,20164.09400639689,38.7233,38.7721,38.7233,38.7721,20164.094
2016-09-19 13:55:00,63.63,63.67,63.58,63.65,20628.56348213044,38.7721,38.7965,38.7416,38.7843,20628.5635
2016-09-19 14:00:00,63.65,63.68,63.62,63.67,31703.518286747327,38.7843,38.8026,38.766,38.7965,31703.5183
2016-09-19 14:05:00,63.67,63.73,63.65,63.72,21590.87748574608,38.7965,38.833,38.7843,38.8269,21590.8775
2016-09-19 14:10:00,63.72,63.73,63.68,63.7,32574.05089695453,38.8269,38.833,38.8026,38.8147,32574.0509
2016-09-19 14:15:00,63.71,63.73,63.68,63.69,19083.576693088584,38.8208,38.833,38.8026,38.8087,19083.5767
2016-09-19 14:20:00,63.69,63.71,63.66,63.69,18826.310666110418,38.8087,38.8208,38.7904,38.8087,18826.3107
2016-09-19 14:25:00,63.7,63.73,63.69,63.73,20030.59379780281,38.8147,38.833,38.8087,38.833,20030.5938
2016-09-19 14:30:00,63.73,63.78,63.73,63.76,27254.901960784315,38.833,38.8635,38.833,38.8513,27254.902
2016-09-19 14:35:00,63.76,63.78,63.76,63.77,23612.84939507718,38.8513,38.8635,38.8513,38.8574,23612.8494
2016-09-19 14:40:00,63.77,63.85,63.77,63.81,23732.443331942708,38.8574,38.9061,38.8574,38.8818,23732.4433
2016-09-19 14:45:00,63.8,63.88,63.8,63.81,22746.488666388545,38.8757,38.9244,38.8757,38.8818,22746.4887
2016-09-19 14:50:00,63.81,63.85,63.81,63.81,20859.40759282437,38.8818,38.9061,38.8818,38.8818,20859.4076
2016-09-19 14:55:00,63.81,63.86,63.81,63.85,24918.648310387987,38.8818,38.9122,38.8818,38.9061,24918.6483
2016-09-19 15:00:00,63.85,63.85,63.81,63.82,26306.494228897234,38.9061,38.9061,38.8818,38.8879,26306.4942
2016-09-19 15:05:00,63.82,63.84,63.77,63.78,30421.36003337505,38.8879,38.9001,38.8574,38.8635,30421.36
2016-09-19 15:10:00,63.78,63.83,63.76,63.78,28624.66972604645,38.8635,38.894,38.8513,38.8635,28624.6697
2016-09-19 15:15:00,63.77,63.77,63.65,63.72,39853.98414685024,38.8574,38.8574,38.7843,38.8269,39853.9841
2016-09-19 15:20:00,63.72,63.74,63.68,63.72,43712.97455152274,38.8269,38.8391,38.8026,38.8269,43712.9746
2016-09-19 15:25:00,63.72,63.78,63.66,63.66,39474.34292866083,38.8269,38.8635,38.7904,38.7904,39474.3429
2016-09-19 15:30:00,63.67,63.7,63.58,63.61,58491.16951745238,38.7965,38.8147,38.7416,38.7599,58491.1695
2016-09-19 15:35:00,63.61,63.65,63.58,63.63,71435.12724238633,38.7599,38.7843,38.7416,38.7721,71435.1272
2016-09-19 15:40:00,63.63,63.72,63.6,63.64,73960.50618829092,38.7721,38.8269,38.7538,38.7782,73960.5062
2016-09-19 15:45:00,63.64,63.68,63.63,63.64,57959.949937421785,38.7782,38.8026,38.7721,38.7782,57959.9499
2016-09-19 15:50:00,63.64,63.68,63.61,63.65,70475.5944931164,38.7782,38.8026,38.7599,38.7843,70475.5945
2016-09-19 15:55:00,63.65,63.66,63.55,63.56,106751.49492421084,38.7843,38.7904,38.7233,38.7294,106751.4949
2016-09-20 09:30:00,63.71,63.83,63.68,63.81,43706.02141565846,38.8208,38.894,38.8026,38.8818,43706.0214
2016-09-20 09:35:00,63.85,63.89,63.63,63.7,25253.78945904603,38.9061,38.9305,38.7721,38.8147,25253.7895
2016-09-20 09:40:00,63.69,63.71,63.63,63.63,17797.24655819775,38.8087,38.8208,38.7721,38.7721,17797.2466
2016-09-20 09:45:00,63.64,63.75,63.6,63.75,25380.33653177584,38.7782,38.8452,38.7538,38.8452,25380.3365
2016-09-20 09:50:00,63.76,63.86,63.74,63.85,25203.72688082325,38.8513,38.9122,38.8391,38.9061,25203.7269
2016-09-20 09:55:00,63.86,64.0,63.84,64.0,18097.62202753442,38.9122,38.9975,38.9001,38.9975,18097.622
2016-09-20 10:00:00,64.0,64.02,63.87,63.9,38271.450424141294,38.9975,39.0097,38.9183,38.9366,38271.4504
2016-09-20 10:05:00,63.91,63.94,63.83,63.86,23024.61410095953,38.9427,38.961,38.894,38.9122,23024.6141
2016-09-20 10:10:00,63.86,63.89,63.78,63.83,20933.11083298568,38.9122,38.9305,38.8635,38.894,20933.1108
2016-09-20 10:15:00,63.82,63.91,63.81,63.88,13571.130579891533,38.8879,38.9427,38.8818,38.9244,13571.1306
2016-09-20 10:20:00,63.86,63.88,63.83,63.83,21118.064246975388,38.9122,38.9244,38.894,38.894,21118.0642
2016-09-20 10:25:00,63.83,63.95,63.83,63.93,12053.956334306771,38.894,38.9671,38.894,38.9549,12053.9563
2016-09-20 10:30:00,63.93,63.94,63.81,63.81,22124.878320122378,38.9549,38.961,38.8818,38.8818,22124.8783
2016-09-20 10:35:00,63.79,63.81,63.76,63.76,19333.88958420248,38.8696,38.8818,38.8513,38.8513,19333.8896
2016-09-20 10:40:00,63.75,63.81,63.74,63.78,13744.9589764984,38.8452,38.8818,38.8391,38.8635,13744.959
2016-09-20 10:45:00,63.78,63.87,63.78,63.87,11960.784313725491,38.8635,38.9183,38.8635,38.9183,11960.7843
2016-09-20 10:50:00,63.87,63.91,63.86,63.88,21166.73619802531,38.9183,38.9427,38.9122,38.9244,21166.7362
2016-09-20 10:55:00,63.87,63.9,63.84,63.9,13213.739396467809,38.9183,38.9366,38.9001,38.9366,13213.7394
2016-09-20 11:00:00,63.89,63.95,63.88,63.92,18621.88847170074,38.9305,38.9671,38.9244,38.9488,18621.8885
2016-09-20 11:05:00,63.92,63.99,63.91,63.95,16732.026143790852,38.9488,38.9915,38.9427,38.9671,16732.0261
2016-09-20 11:10:00,63.96,63.97,63.83,63.83,17681.824502850788,38.9732,38.9793,38.894,38.894,17681.8245
2016-09-20 11:15:00,63.83,63.86,63.82,63.83,19648.171325267696,38.894,38.9122,38.8879,38.894,19648.1713
2016-09-20 11:20:00,63.83,63.83,63.76,63.76,16267.556668057296,38.894,38.894,38.8513,38.8513,16267.5567
2016-09-20 11:25:00,63.76,63.8,63.74,63.77,20069.53135864275,38.8513,38.8757,38.8391,38.8574,20069.5314
2016-09-20 11:30:00,63.77,63.81,63.73,63.73,23281.8801279377,38.8574,38.8818,38.833,38.833,23281.8801
2016-09-20 11:35:00,63.74,63.77,63.74,63.76,15132.80489500765,38.8391,38.8574,38.8391,38.8513,15132.8049
2016-09-20 11:40:00,63.75,63.78,63.75,63.76,14017.521902377974,38.8452,38.8635,38.8452,38.8513,14017.5219
2016-09-20 11:45:00,63.76,63.78,63.74,63.76,19951.32804895008,38.8513,38.8635,38.8391,38.8513,19951.328
2016-09-20 11:50:00,63.76,63.81,63.76,63.81,13163.676818245029,38.8513,38.8818,38.8513,38.8818,13163.6768
2016-09-20 11:55:00,63.81,63.81,63.69,63.69,12304.269225420663,38.8818,38.8818,38.8087,38.8087,12304.2692
2016-09-20 12:00:00,63.69,63.73,63.68,63.69,12777.082464191351,38.8087,38.833,38.8026,38.8087,12777.0825
2016-09-20 12:05:00,63.71,63.73,63.7,63.71,14765.67932137394,38.8208,38.833,38.8147,38.8208,14765.6793
2016-09-20 12:10:00,63.71,63.73,63.68,63.68,16060.353219301907,38.8208,38.833,38.8026,38.8026,16060.3532
2016-09-20 12:15:00,63.69,63.74,63.69,63.72,10054.234459741345,38.8087,38.8391,38.8087,38.8269,10054.2345
2016-09-20 12:20:00,63.72,63.78,63.72,63.76,14259.491030454736,38.8269,38.8635,38.8269,38.8513,14259.491
2016-09-20 12:25:00,63.76,63.82,63.76,63.82,31315.533305520792,38.8513,38.8879,38.8513,38.8879,31315.5333
2016-09-20 12:30:00,63.82,63.82,63.73,63.73,24018.91252955083,38.8879,38.8879,38.833,38.833,24018.9125
2016-09-20 12:35:00,63.74,63.76,63.7,63.73,12326.519260186344,38.8391,38.8513,38.8147,38.833,12326.5193
2016-09-20 12:40:00,63.73,63.73,63.72,63.73,10891.392017800028,38.833,38.833,38.8269,38.833,10891.392
2016-09-20 12:45:00,63.73,63.73,63.6,63.61,33956.334306772354,38.833,38.833,38.7538,38.7599,33956.3343
2016-09-20 12:50:00,63.6,63.63,63.59,63.61,20105.68766513698,38.7538,38.7721,38.7477,38.7599,20105.6877
2016-09-20 12:55:00,63.63,63.65,63.57,63.57,31948.2686691698,38.7721,38.7843,38.7355,38.7355,31948.2687
2016-09-20 13:00:00,63.57,63.59,63.54,63.56,22593.519677374497,38.7355,38.7477,38.7173,38.7294,22593.5197
2016-09-20 13:05:00,63.55,63.62,63.55,63.62,16715.338617716592,38.7233,38.766,38.7233,38.766,16715.3386
2016-09-20 13:10:00,63.61,63.65,63.6,63.63,13301.34890835767,38.7599,38.7843,38.7538,38.7721,13301.3489
2016-09-20 13:15:00,63.63,63.7,63.63,63.68,11720.205812821583,38.7721,38.8147,38.7721,38.8026,11720.2058
2016-09-20 13:20:00,63.67,63.71,63.64,63.71,8332.638019746906,38.7965,38.8208,38.7782,38.8208,8332.638
2016-09-20 13:25:00,63.71,63.73,63.69,63.7,13529.411764705885,38.8208,38.833,38.8087,38.8147,13529.4118
2016-09-20 13:30:00,63.7,63.72,63.67,63.71,8457.794465303852,38.8147,38.8269,38.7965,38.8208,8457.7945
2016-09-20 13:35:00,63.71,63.78,63.71,63.76,18841.607565011825,38.8208,38.8635,38.8208,38.8513,18841.6076
2016-09-20 13:40:00,63.75,63.78,63.72,63.76,10780.141843971633,38.8452,38.8635,38.8269,38.8513,10780.1418
2016-09-20 13:45:00,63.76,63.78,63.73,63.77,13836.740369906827,38.8513,38.8635,38.833,38.8574,13836.7404
2016-09-20 13:50:00,63.78,63.81,63.76,63.8,14703.101098595467,38.8635,38.8818,38.8513,38.8757,14703.1011
2016-09-20 13:55:00,63.79,63.84,63.78,63.84,10750.938673341678,38.8696,38.9001,38.8635,38.9001,10750.9387
2016-09-20 14:00:00,63.83,63.85,63.82,63.85,7234.04255319149,38.894,38.9061,38.8879,38.9061,7234.0426
2016-09-20 14:05:00,63.85,63.89,63.82,63.83,25127.24238631623,38.9061,38.9305,38.8879,38.894,25127.2424
2016-09-20 14:10:00,63.83,63.83,63.8,63.83,10831.595049367266,38.894,38.894,38.8757,38.894,10831.595
2016-09-20 14:15:00,63.83,63.83,63.79,63.81,10520.094562647757,38.894,38.894,38.8696,38.8818,10520.0946
2016-09-20 14:20:00,63.82,63.86,63.81,63.84,16353.775552774305,38.8879,38.9122,38.8818,38.9001,16353.7756
2016-09-20 14:25:00,63.86,63.88,63.83,63.88,17976.637463496038,38.9122,38.9244,38.894,38.9244,17976.6375
2016-09-20 14:30:00,63.87,63.94,63.87,63.92,32369.62870254485,38.9183,38.961,38.9183,38.9488,32369.6287
2016-09-20 14:35:00,63.92,63.94,63.91,63.94,12302.878598247811,38.9488,38.961,38.9427,38.961,12302.8786
2016-09-20 14:40:00,63.94,63.94,63.88,63.88,14630.78848560701,38.961,38.961,38.9244,38.9244,14630.7885
2016-09-20 14:45:00,63.88,63.93,63.87,63.92,20292.031706299545,38.9244,38.9549,38.9183,38.9488,20292.0317
2016-09-20 14:50:00,63.93,63.95,63.9,63.93,16524.822695035462,38.9549,38.9671,38.9366,38.9549,16524.8227
2016-09-20 14:55:00,63.93,63.98,63.93,63.94,26686.13544708664,38.9549,38.9854,38.9549,38.961,26686.1354
2016-09-20 15:00:00,63.94,63.96,63.91,63.95,23063.55166179948,38.961,38.9732,38.9427,38.9671,23063.5517
2016-09-20 15:05:00,63.94,63.96,63.92,63.96,20589.625921290502,38.961,38.9732,38.9488,38.9732,20589.6259
2016-09-20 15:10:00,63.96,64.01,63.94,63.99,23738.005840634127,38.9732,39.0036,38.961,38.9915,23738.0058
2016-09-20 15:15:00,64.0,64.01,63.96,64.01,20172.43776943401,38.9975,39.0036,38.9732,39.0036,20172.4378
2016-09-20 15:20:00,64.01,64.04,63.99,64.0,21200.11125017383,39.0036,39.0219,38.9915,38.9975,21200.1113
2016-09-20 15:25:00,64.0,64.06,63.99,64.04,24294.25670977611,38.9975,39.0341,38.9915,39.0219,24294.2567
2016-09-20 15:30:00,64.04,64.05,63.98,63.99,34924.21081907941,39.0219,39.028,38.9854,38.9915,34924.2108
2016-09-20 15:35:00,63.99,64.06,63.99,64.05,37774.99652343207,38.9915,39.0341,38.9915,39.028,37774.9965
2016-09-20 15:40:00,64.05,64.08,64.04,64.04,54707.27298011404,39.028,39.0463,39.0219,39.0219,54707.273
2016-09-20 15:45:00,64.04,64.06,64.01,64.05,53655.95883743569,39.0219,39.0341,39.0036,39.028,53655.9588
2016-09-20 15:50:00,64.05,64.05,63.96,63.96,47118.62049784453,39.028,39.028,38.9732,38.9732,47118.6205
2016-09-20 15:55:00,63.96,63.99,63.88,63.88,139084.96732026144,38.9732,38.9915,38.9244,38.9244,139084.9673
2016-09-21 09:30:00,63.97,64.36,63.92,64.27,51533.86177165902,38.9793,39.2169,38.9488,39.1621,51533.8618
2016-09-21 09:35:00,64.24,64.32,64.19,64.32,24290.084828257543,39.1438,39.1925,39.1133,39.1925,24290.0848
2016-09-21 09:40:00,64.32,64.41,64.24,64.24,35801.69656515089,39.1925,39.2474,39.1438,39.1438,35801.6966
2016-09-21 09:45:00,64.24,64.37,64.22,64.35,23604.50563204005,39.1438,39.223,39.1316,39.2108,23604.5056
2016-09-21 09:50:00,64.35,64.44,64.32,64.41,23251.28633013489,39.2108,39.2657,39.1925,39.2474,23251.2863
2016-09-21 09:55:00,64.4,64.53,64.39,64.53,34085.66263384787,39.2413,39.3205,39.2352,39.3205,34085.6626
2016-09-21 10:00:00,64.53,64.58,64.4,64.42,25095.257961340565,39.3205,39.351,39.2413,39.2535,25095.258
2016-09-21 10:05:00,64.43,64.47,64.41,64.42,22422.47253511334,39.2596,39.2839,39.2474,39.2535,22422.4725
2016-09-21 10:10:00,64.42,64.47,64.4,64.45,15832.290362953694,39.2535,39.2839,39.2413,39.2717,15832.2904
2016-09-21 10:15:00,64.44,64.47,64.44,64.47,11958.003059379782,39.2657,39.2839,39.2657,39.2839,11958.0031
2016-09-21 10:20:00,64.5,64.5,64.44,64.45,19395.077179808097,39.3022,39.3022,39.2657,39.2717,19395.0772
2016-09-21 10:25:00,64.46,64.46,64.32,64.35,13767.209011264082,39.2778,39.2778,39.1925,39.2108,13767.209
2016-09-21 10:30:00,64.35,64.38,64.3,64.3,22323.738005840634,39.2108,39.2291,39.1803,39.1803,22323.738
2016-09-21 10:35:00,64.3,64.32,64.27,64.32,16497.010151578364,39.1803,39.1925,39.1621,39.1925,16497.0102
2016-09-21 10:40:00,64.3,64.32,64.28,64.32,12679.738562091505,39.1803,39.1925,39.1682,39.1925,12679.7386
2016-09-21 10:45:00,64.32,64.34,64.26,64.26,16986.510916423307,39.1925,39.2047,39.156,39.156,16986.5109
2016-09-21 10:50:00,64.26,64.26,64.21,64.26,15113.33611458768,39.156,39.156,39.1255,39.156,15113.3361
2016-09-21 10:55:00,64.27,64.27,64.22,64.22,13283.270755110556,39.1621,39.1621,39.1316,39.1316,13283.2708
2016-09-21 11:00:00,64.23,64.26,64.21,64.25,25449.86789041858,39.1377,39.156,39.1255,39.1499,25449.8679
2016-09-21 11:05:00,64.25,64.26,64.22,64.22,18890.279516061742,39.1499,39.156,39.1316,39.1316,18890.2795
2016-09-21 11:10:00,64.21,64.21,64.15,64.19,12967.59838687248,39.1255,39.1255,39.0889,39.1133,12967.5984
2016-09-21 11:15:00,64.19,64.23,64.19,64.22,17952.996801557503,39.1133,39.1377,39.1133,39.1316,17952.9968
2016-09-21 11:20:00,64.22,64.27,64.2,64.25,17848.69976359338,39.1316,39.1621,39.1194,39.1499,17848.6998
2016-09-21 11:25:00,64.27,64.27,64.23,64.24,9247.670699485469,39.1621,39.1621,39.1377,39.1438,9247.6707
2016-09-21 11:30:00,64.25,64.28,64.22,64.22,15936.587400917815,39.1499,39.1682,39.1316,39.1316,15936.5874
2016-09-21 11:35:00,64.22,64.27,64.19,64.25,11792.518425810042,39.1316,39.1621,39.1133,39.1499,11792.5184
2016-09-21 11:40:00,64.25,64.27,64.23,64.23,9834.515366430262,39.1499,39.1621,39.1377,39.1377,9834.5154
2016-09-21 11:45:00,64.23,64.24,64.21,64.22,14915.867056042276,39.1377,39.1438,39.1255,39.1316,14915.8671
2016-09-21 11:50:00,64.22,64.24,64.19,64.22,16416.353775552776,39.1316,39.1438,39.1133,39.1316,16416.3538
2016-09-21 11:55:00,64.22,64.24,64.2,64.22,17595.60561813378,39.1316,39.1438,39.1194,39.1316,17595.6056
2016-09-21 12:00:00,64.23,64.24,64.2,64.24,24583.507161729944,39.1377,39.1438,39.1194,39.1438,24583.5072
2016-09-21 12:05:00,64.24,64.24,64.19,64.19,15798.915310805174,39.1438,39.1438,39.1133,39.1133,15798.9153
2016-09-21 12:10:00,64.19,64.2,64.17,64.17,9845.6403838131,39.1133,39.1194,39.1011,39.1011,9845.6404
2016-09-21 12:15:00,64.17,64.17,64.06,64.06,26408.01001251565,39.1011,39.1011,39.0341,39.0341,26408.01
2016-09-21 12:20:00,64.07,64.09,64.06,64.08,12612.988457794469,39.0402,39.0524,39.0341,39.0463,12612.9885
2016-09-21 12:25:00,64.08,64.09,64.06,64.09,10924.767069948548,39.0463,39.0524,39.0341,39.0524,10924.7671
2016-09-21 12:30:00,64.08,64.08,64.01,64.02,17819.496592963427,39.0463,39.0463,39.0036,39.0097,17819.4966
2016-09-21 12:35:00,64.02,64.04,63.99,63.99,16713.947990543737,39.0097,39.0219,38.9915,38.9915,16713.948
2016-09-21 12:40:00,63.99,64.04,63.97,64.04,15309.41454596023,38.9915,39.0219,38.9793,39.0219,15309.4145
2016-09-21 12:45:00,64.03,64.06,64.01,64.01,13294.395772493395,39.0158,39.0341,39.0036,39.0036,13294.3958
2016-09-21 12:50:00,64.0,64.06,64.0,64.04,13580.864970101517,38.9975,39.0341,38.9975,39.0219,13580.865
2016-09-21 12:55:00,64.02,64.1,64.02,64.09,8760.951188986233,39.0097,39.0585,39.0097,39.0524,8760.9512
2016-09-21 13:00:00,64.11,64.12,64.09,64.11,16270.337922403003,39.0646,39.0707,39.0524,39.0646,16270.3379
2016-09-21 13:05:00,64.11,64.11,64.06,64.1,17431.511611736896,39.0646,39.0646,39.0341,39.0585,17431.5116
2016-09-21 13:10:00,64.1,64.11,64.09,64.1,3407.0365734946463,39.0585,39.0646,39.0524,39.0585,3407.0366
2016-09-21 13:15:00,64.09,64.09,64.05,64.07,24648.866638854124,39.0524,39.0524,39.028,39.0402,24648.8666
2016-09-21 13:20:00,64.09,64.09,64.02,64.02,22243.08162981505,39.0524,39.0524,39.0097,39.0097,22243.0816
2016-09-21 13:25:00,64.01,64.04,64.01,64.03,6791.823112223613,39.0036,39.0219,39.0036,39.0158,6791.8231
2016-09-21 13:30:00,64.01,64.04,64.0,64.01,17880.684188569045,39.0036,39.0219,38.9975,39.0036,17880.6842
2016-09-21 13:35:00,64.01,64.04,63.97,63.97,20417.188151856488,39.0036,39.0219,38.9793,38.9793,20417.1882
2016-09-21 13:40:00,63.97,64.0,63.94,63.98,19542.48366013072,38.9793,38.9975,38.961,38.9854,19542.4837
2016-09-21 13:45:00,63.98,64.02,63.97,63.97,27965.5124461132,38.9854,39.0097,38.9793,38.9793,27965.5124
2016-09-21 13:50:00,63.97,63.98,63.94,63.95,17448.199137811152,38.9793,38.9854,38.961,38.9671,17448.1991
2016-09-21 13:55:00,63.96,64.1,63.96,64.08,29524.40550688361,38.9732,39.0585,38.9732,39.0463,29524.4055
2016-09-21 14:00:00,64.06,64.17,63.94,64.09,50225.281602002506,39.0341,39.1011,38.961,39.0524,50225.2816
2016-09-21 14:05:00,64.11,64.21,64.1,64.17,17962.73119176749,39.0646,39.1255,39.0585,39.1011,17962.7312
2016-09-21 14:10:00,64.18,64.32,64.17,64.24,34381.86622166597,39.1072,39.1925,39.1011,39.1438,34381.8662
2016-09-21 14:15:00,64.24,64.28,64.14,64.17,22012.237519121125,39.1438,39.1682,39.0829,39.1011,22012.2375
2016-09-21 14:20:00,64.18,64.19,64.04,64.04,32736.75427617856,39.1072,39.1133,39.0219,39.0219,32736.7543
2016-09-21 14:25:00,64.05,64.07,63.96,63.99,22555.97274370741,39.028,39.0402,38.9732,38.9915,22555.9727
2016-09-21 14:30:00,63.99,64.06,63.97,64.05,14532.053956334308,38.9915,39.0341,38.9793,39.028,14532.054
2016-09-21 14:35:00,64.06,64.18,64.06,64.14,22848.00445000696,39.0341,39.1072,39.0341,39.0829,22848.0045
2016-09-21 14:40:00,64.13,64.23,64.12,64.2,13313.864552913365,39.0768,39.1377,39.0707,39.1194,13313.8646
2016-09-21 14:45:00,64.22,64.25,64.12,64.17,19968.01557502434,39.1316,39.1499,39.0707,39.1011,19968.0156
2016-09-21 14:50:00,64.17,64.19,64.12,64.14,30935.892087331387,39.1011,39.1133,39.0707,39.0829,30935.8921
2016-09-21 14:55:00,64.15,64.27,64.14,64.24,21732.72145737728,39.0889,39.1621,39.0829,39.1438,21732.7215
2016-09-21 15:00:00,64.24,64.26,64.17,64.24,26732.02614379085,39.1438,39.156,39.1011,39.1438,26732.0261
2016-09-21 15:05:00,64.24,64.29,64.18,64.24,30228.062856348217,39.1438,39.1743,39.1072,39.1438,30228.0629
2016-09-21 15:10:00,64.23,64.32,64.23,64.32,50563.20400500626,39.1377,39.1925,39.1377,39.1925,50563.204
2016-09-21 15:15:00,64.32,64.39,64.32,64.34,28895.842024753165,39.1925,39.2352,39.1925,39.2047,28895.842
2016-09-21 15:20:00,64.33,64.38,64.32,64.32,52065.081351689616,39.1986,39.2291,39.1925,39.1925,52065.0814
2016-09-21 15:25:00,64.32,64.36,64.31,64.34,38720.62300097344,39.1925,39.2169,39.1864,39.2047,38720.623
2016-09-21 15:30:00,64.35,64.37,64.33,64.35,61372.549019607846,39.2108,39.223,39.1986,39.2108,61372.549
2016-09-21 15:35:00,64.36,64.42,64.35,64.42,45708.524544569605,39.2169,39.2535,39.2108,39.2535,45708.5245
2016-09-21 15:40:00,64.42,64.52,64.42,64.51,68144.90335141149,39.2535,39.3144,39.2535,39.3083,68144.9034
2016-09-21 15:45:00,64.52,64.54,64.5,64.51,46274.50980392157,39.3144,39.3266,39.3022,39.3083,46274.5098
2016-09-21 15:50:00,64.52,64.54,64.47,64.47,58108.74704491726,39.3144,39.3266,39.2839,39.2839,58108.747
2016-09-21 15:55:00,64.47,64.5,64.45,64.46,114744.81991378112,39.2839,39.3022,39.2717,39.2778,114744.8199
2016-09-22 09:30:00,64.78,65.16,64.78,65.07,79709.35892087332,39.4728,39.7044,39.4728,39.6495,79709.3589
2016-09-22 09:35:00,65.15,65.31,65.11,65.19,24217.772215269088,39.6983,39.7958,39.6739,39.7227,24217.7722
2016-09-22 09:40:00,65.23,65.24,64.95,65.0,33176.192462800725,39.747,39.7531,39.5764,39.6069,33176.1925
2016-09-22 09:45:00,65.03,65.1,64.98,65.03,15117.507996106246,39.6252,39.6678,39.5947,39.6252,15117.508
2016-09-22 09:50:00,65.05,65.07,64.87,64.91,40624.39160061188,39.6374,39.6495,39.5277,39.552,40624.3916
2016-09-22 09:55:00,64.92,64.93,64.85,64.9,13893.75608399388,39.5581,39.5642,39.5155,39.546,13893.7561
2016-09-22 10:00:00,64.89,64.98,64.89,64.94,21061.048532888333,39.5399,39.5947,39.5399,39.5703,21061.0485
2016-09-22 10:05:00,64.95,64.98,64.93,64.95,29931.85926853011,39.5764,39.5947,39.5642,39.5764,29931.8593
2016-09-22 10:10:00,64.92,64.96,64.92,64.92,10130.718954248368,39.5581,39.5825,39.5581,39.5581,10130.719
2016-09-22 10:15:00,64.94,64.97,64.94,64.94,17601.1681268252,39.5703,39.5886,39.5703,39.5703,17601.1681
2016-09-22 10:20:00,64.94,64.97,64.93,64.97,27772.21526908636,39.5703,39.5886,39.5642,39.5886,27772.2153
2016-09-22 10:25:00,64.96,65.06,64.96,65.04,37813.93408427201,39.5825,39.6434,39.5825,39.6313,37813.9341
2016-09-22 10:30:00,65.05,65.1,65.05,65.1,43514.11486580448,39.6374,39.6678,39.6374,39.6678,43514.1149
2016-09-22 10:35:00,65.1,65.11,65.03,65.06,22247.253511333613,39.6678,39.6739,39.6252,39.6434,22247.2535
2016-09-22 10:40:00,65.05,65.05,64.96,64.98,13643.44319287999,39.6374,39.6374,39.5825,39.5947,13643.4432
2016-09-22 10:45:00,64.99,65.03,64.99,65.03,18842.99819218468,39.6008,39.6252,39.6008,39.6252,18842.9982
2016-09-22 10:50:00,65.03,65.04,64.98,64.98,22325.12863301349,39.6252,39.6313,39.5947,39.5947,22325.1286
2016-09-22 10:55:00,64.98,64.99,64.88,64.89,17648.44945070227,39.5947,39.6008,39.5338,39.5399,17648.4495
2016-09-22 11:00:00,64.9,64.92,64.89,64.92,34434.71005423446,39.546,39.5581,39.5399,39.5581,34434.7101
2016-09-22 11:05:00,64.92,64.93,64.91,64.93,22198.58156028369,39.5581,39.5642,39.552,39.5642,22198.5816
2016-09-22 11:10:00,64.93,64.95,64.91,64.92,16198.025309414546,39.5642,39.5764,39.552,39.5581,16198.0253
2016-09-22 11:15:00,64.93,64.99,64.91,64.97,24025.865665415105,39.5642,39.6008,39.552,39.5886,24025.8657
2016-09-22 11:20:00,64.97,64.97,64.91,64.91,10652.204144068975,39.5886,39.5886,39.552,39.552,10652.2041
2016-09-22 11:25:00,64.92,64.97,64.92,64.96,15039.632874426368,39.5581,39.5886,39.5581,39.5825,15039.6329
2016-09-22 11:30:00,64.96,64.96,64.9,64.91,10300.375469336672,39.5825,39.5825,39.546,39.552,10300.3755
2016-09-22 11:35:00,64.91,64.97,64.91,64.91,17121.40175219024,39.552,39.5886,39.552,39.552,17121.4018
2016-09-22 11:40:00,64.92,64.98,64.92,64.97,13057.989153108052,39.5581,39.5947,39.5581,39.5886,13057.9892
2016-09-22 11:45:00,64.98,64.99,64.97,64.99,13489.08357669309,39.5947,39.6008,39.5886,39.6008,13489.0836
2016-09-22 11:50:00,64.99,65.0,64.86,64.86,39849.81226533167,39.6008,39.6069,39.5216,39.5216,39849.8123
2016-09-22 11:55:00,64.86,64.88,64.83,64.83,26178.556528994577,39.5216,39.5338,39.5033,39.5033,26178.5565
2016-09-22 12:00:00,64.82,64.85,64.78,64.85,38461.96634682242,39.4972,39.5155,39.4728,39.5155,38461.9663
2016-09-22 12:05:00,64.85,64.87,64.81,64.81,23032.957863996664,39.5155,39.5277,39.4911,39.4911,23032.9579
2016-09-22 12:10:00,64.81,64.86,64.8,64.85,17446.8085106383,39.4911,39.5216,39.485,39.5155,17446.8085
2016-09-22 12:15:00,64.86,64.93,64.86,64.93,17421.77722152691,39.5216,39.5642,39.5216,39.5642,17421.7772
2016-09-22 12:20:00,64.93,64.95,64.92,64.95,12881.379502155472,39.5642,39.5764,39.5581,39.5764,12881.3795
2016-09-22 12:25:00,64.94,64.99,64.93,64.99,15490.196078431374,39.5703,39.6008,39.5642,39.6008,15490.1961
2016-09-22 12:30:00,64.99,65.07,64.99,65.05,30083.4376303713,39.6008,39.6495,39.6008,39.6374,30083.4376
2016-09-22 12:35:00,65.05,65.06,65.03,65.04,5958.837435683494,39.6374,39.6434,39.6252,39.6313,5958.8374
2016-09-22 12:40:00,65.04,65.07,65.04,65.05,12109.581421220972,39.6313,39.6495,39.6313,39.6374,12109.5814
2016-09-22 12:45:00,65.06,65.1,65.06,65.06,9257.405089695454,39.6434,39.6678,39.6434,39.6434,9257.4051
2016-09-22 12:50:00,65.07,65.08,65.06,65.08,10814.907523293006,39.6495,39.6556,39.6434,39.6556,10814.9075
2016-09-22 12:55:00,65.08,65.09,65.05,65.09,10393.547489917952,39.6556,39.6617,39.6374,39.6617,10393.5475
2016-09-22 13:00:00,65.1,65.12,65.09,65.11,8151.856487275762,39.6678,39.68,39.6617,39.6739,8151.8565
2016-09-22 13:05:00,65.12,65.18,65.12,65.16,31280.76762619942,39.68,39.7166,39.68,39.7044,31280.7676
2016-09-22 13:10:00,65.16,65.17,65.16,65.17,2781.2543457099155,39.7044,39.7105,39.7044,39.7105,2781.2543
2016-09-22 13:15:00,65.18,65.2,65.18,65.19,16291.19732999583,39.7166,39.7288,39.7166,39.7227,16291.1973
2016-09-22 13:20:00,65.18,65.2,65.16,65.19,8492.560144625226,39.7166,39.7288,39.7044,39.7227,8492.5601
2016-09-22 13:25:00,65.19,65.2,65.14,65.14,9326.9364483382,39.7227,39.7288,39.6922,39.6922,9326.9364
2016-09-22 13:30:00,65.14,65.17,65.14,65.16,11157.001807815326,39.6922,39.7105,39.6922,39.7044,11157.0018
2016-09-22 13:35:00,65.16,65.22,65.16,65.21,22860.52009456265,39.7044,39.7409,39.7044,39.7348,22860.5201
2016-09-22 13:40:00,65.21,65.21,65.11,65.11,12928.66082603254,39.7348,39.7348,39.6739,39.6739,12928.6608
2016-09-22 13:45:00,65.12,65.14,65.1,65.14,30579.89153108052,39.68,39.6922,39.6678,39.6922,30579.8915
2016-09-22 13:50:00,65.13,65.15,65.11,65.14,15562.508691419833,39.6861,39.6983,39.6739,39.6922,15562.5087
2016-09-22 13:55:00,65.14,65.16,65.14,65.16,15349.742733973024,39.6922,39.7044,39.6922,39.7044,15349.7427
2016-09-22 14:00:00,65.16,65.16,65.11,65.13,15263.523849256017,39.7044,39.7044,39.6739,39.6861,15263.5238
2016-09-22 14:05:00,65.13,65.16,65.12,65.15,8107.356417744403,39.6861,39.7044,39.68,39.6983,8107.3564
2016-09-22 14:10:00,65.15,65.16,65.03,65.03,26063.134473647617,39.6983,39.7044,39.6252,39.6252,26063.1345
2016-09-22 14:15:00,65.04,65.08,65.01,65.06,21002.642191628427,39.6313,39.6556,39.613,39.6434,21002.6422
2016-09-22 14:20:00,65.06,65.08,65.03,65.04,17501.042970379644,39.6434,39.6556,39.6252,39.6313,17501.043
2016-09-22 14:25:00,65.05,65.12,65.04,65.07,18480.044500069533,39.6374,39.68,39.6313,39.6495,18480.0445
2016-09-22 14:30:00,65.07,65.1,65.02,65.04,13617.021276595746,39.6495,39.6678,39.6191,39.6313,13617.0213
2016-09-22 14:35:00,65.04,65.11,65.03,65.11,26184.119037686,39.6313,39.6739,39.6252,39.6739,26184.119
2016-09-22 14:40:00,65.11,65.13,65.07,65.11,21411.486580447785,39.6739,39.6861,39.6495,39.6739,21411.4866
2016-09-22 14:45:00,65.11,65.12,65.08,65.09,23252.676957307747,39.6739,39.68,39.6556,39.6617,23252.677
2016-09-22 14:50:00,65.09,65.15,65.06,65.13,16434.43192879989,39.6617,39.6983,39.6434,39.6861,16434.4319
2016-09-22 14:55:00,65.14,65.16,65.11,65.16,21023.50159922125,39.6922,39.7044,39.6739,39.7044,21023.5016
2016-09-22 15:00:00,65.16,65.18,65.14,65.14,26342.650535391465,39.7044,39.7166,39.6922,39.6922,26342.6505
2016-09-22 15:05:00,65.14,65.16,65.11,65.12,26737.58865248227,39.6922,39.7044,39.6739,39.68,26737.5887
2016-09-22 15:10:00,65.13,65.15,65.11,65.14,21718.81518564873,39.6861,39.6983,39.6739,39.6922,21718.8152
2016-09-22 15:15:00,65.14,65.14,65.11,65.11,26729.24488944514,39.6922,39.6922,39.6739,39.6739,26729.2449
2016-09-22 15:20:00,65.11,65.12,65.07,65.08,21293.28327075512,39.6739,39.68,39.6495,39.6556,21293.2833
2016-09-22 15:25:00,65.08,65.1,65.07,65.1,32426.644416631905,39.6556,39.6678,39.6495,39.6678,32426.6444
2016-09-22 15:30:00,65.1,65.17,65.1,65.16,53975.803087192326,39.6678,39.7105,39.6678,39.7044,53975.8031
2016-09-22 15:35:00,65.17,65.25,65.16,65.24,52377.97246558198,39.7105,39.7592,39.7044,39.7531,52377.9725
2016-09-22 15:40:00,65.24,65.25,65.19,65.2,90222.5003476568,39.7531,39.7592,39.7227,39.7288,90222.5003
2016-09-22 15:45:00,65.2,65.22,65.11,65.11,66430.26004728134,39.7288,39.7409,39.6739,39.6739,66430.26
2016-09-22 15:50:00,65.11,65.13,65.07,65.11,82750.66054790711,39.6739,39.6861,39.6495,39.6739,82750.6605
2016-09-22 15:55:00,65.11,65.12,65.06,65.06,114067.58448060077,39.6739,39.68,39.6434,39.6434,114067.5845
2016-09-23 09:30:00,64.46,64.78,64.42,64.64,83355.58336809902,39.2778,39.4728,39.2535,39.3875,83355.5834
2016-09-23 09:35:00,64.68,64.8,64.68,64.68,24929.77332777083,39.4119,39.485,39.4119,39.4119,24929.7733
2016-09-23 09:40:00,64.68,64.73,64.52,64.56,33779.72465581978,39.4119,39.4424,39.3144,39.3388,33779.7247
2016-09-23 09:45:00,64.57,64.64,64.56,64.64,22104.01891252955,39.3449,39.3875,39.3388,39.3875,22104.0189
2016-09-23 09:50:00,64.65,64.68,64.62,64.68,23426.505353914617,39.3936,39.4119,39.3753,39.4119,23426.5054
2016-09-23 09:55:00,64.7,64.73,64.68,64.71,39242.10819079405,39.4241,39.4424,39.4119,39.4302,39242.1082
2016-09-23 10:00:00,64.72,64.73,64.67,64.71,32212.48783201224,39.4363,39.4424,39.4058,39.4302,32212.4878
2016-09-23 10:05:00,64.72,64.72,64.65,64.7,25123.070504797663,39.4363,39.4363,39.3936,39.4241,25123.0705
2016-09-23 10:10:00,64.7,64.73,64.68,64.72,33190.098734529274,39.4241,39.4424,39.4119,39.4363,33190.0987
2016-09-23 10:15:00,64.72,64.75,64.68,64.72,35424.83660130719,39.4363,39.4545,39.4119,39.4363,35424.8366
2016-09-23 10:20:00,64.73,64.78,64.7,64.77,46259.21290502017,39.4424,39.4728,39.4241,39.4667,46259.2129
2016-09-23 10:25:00,64.78,64.81,64.73,64.78,34131.55333055208,39.4728,39.4911,39.4424,39.4728,34131.5533
2016-09-23 10:30:00,64.78,64.94,64.78,64.91,25028.50785704353,39.4728,39.5703,39.4728,39.552,25028.5079
2016-09-23 10:35:00,64.91,64.96,64.9,64.93,13066.332916145182,39.552,39.5825,39.546,39.5642,13066.3329
2016-09-23 10:40:00,64.93,65.01,64.93,65.0,20350.43804755945,39.5642,39.613,39.5642,39.6069,20350.438
2016-09-23 10:45:00,65.01,65.01,64.93,64.99,21322.486441385063,39.613,39.613,39.5642,39.6008,21322.4864
2016-09-23 10:50:00,65.0,65.02,64.97,64.99,13562.786816854405,39.6069,39.6191,39.5886,39.6008,13562.7868
2016-09-23 10:55:00,64.99,64.99,64.94,64.95,84424.97566402449,39.6008,39.6008,39.5703,39.5764,84424.9757
2016-09-23 11:00:00,64.95,64.96,64.9,64.93,19422.889723265194,39.5764,39.5825,39.546,39.5642,19422.8897
2016-09-23 11:05:00,64.93,65.01,64.93,64.93,21739.674593241554,39.5642,39.613,39.5642,39.5642,21739.6746
2016-09-23 11:10:00,64.93,64.96,64.88,64.95,14166.319009873454,39.5642,39.5825,39.5338,39.5764,14166.319
2016-09-23 11:15:00,64.94,64.94,64.84,64.92,49030.7328605201,39.5703,39.5703,39.5094,39.5581,49030.7329
2016-09-23 11:20:00,64.92,64.92,64.86,64.88,11959.393686552636,39.5581,39.5581,39.5216,39.5338,11959.3937
2016-09-23 11:25:00,64.88,65.01,64.88,64.99,19742.73397302184,39.5338,39.613,39.5338,39.6008,19742.734
2016-09-23 11:30:00,64.99,65.06,64.99,65.0,22288.972326519262,39.6008,39.6434,39.6008,39.6069,22288.9723
2016-09-23 11:35:00,65.01,65.1,65.01,65.07,22540.67584480601,39.613,39.6678,39.613,39.6495,22540.6758
2016-09-23 11:40:00,65.08,65.1,65.06,65.09,17115.83924349882,39.6556,39.6678,39.6434,39.6617,17115.8392
2016-09-23 11:45:00,65.09,65.11,65.03,65.05,25460.99290780142,39.6617,39.6739,39.6252,39.6374,25460.9929
2016-09-23 11:50:00,65.05,65.09,65.05,65.09,16541.510221109722,39.6374,39.6617,39.6374,39.6617,16541.5102
2016-09-23 11:55:00,65.09,65.09,64.97,64.97,26798.77624808789,39.6617,39.6617,39.5886,39.5886,26798.7762
2016-09-23 12:00:00,64.97,65.08,64.96,65.08,29428.452231956613,39.5886,39.6556,39.5825,39.6556,29428.4522
2016-09-23 12:05:00,65.09,65.09,65.04,65.04,15882.352941176472,39.6617,39.6617,39.6313,39.6313,15882.3529
2016-09-23 12:10:00,65.04,65.09,65.04,65.07,16200.806563760258,39.6313,39.6617,39.6313,39.6495,16200.8066
2016-09-23 12:15:00,65.07,65.13,65.07,65.09,17022.66722291754,39.6495,39.6861,39.6495,39.6617,17022.6672
2016-09-23 12:20:00,65.09,65.13,65.09,65.13,16413.572521207065,39.6617,39.6861,39.6617,39.6861,16413.5725
2016-09-23 12:25:00,65.12,65.15,65.11,65.11,15191.211236267558,39.68,39.6983,39.6739,39.6739,15191.2112
2016-09-23 12:30:00,65.11,65.11,65.06,65.06,30579.89153108052,39.6739,39.6739,39.6434,39.6434,30579.8915
2016-09-23 12:35:00,65.07,65.08,65.04,65.08,13087.192323738009,39.6495,39.6556,39.6313,39.6556,13087.1923
2016-09-23 12:40:00,65.07,65.09,65.04,65.04,9370.045890696703,39.6495,39.6617,39.6313,39.6313,9370.0459
2016-09-23 12:45:00,65.04,65.05,65.01,65.05,16460.853845084133,39.6313,39.6374,39.613,39.6374,16460.8538
2016-09-23 12:50:00,65.06,65.09,65.04,65.05,29037.68599638437,39.6434,39.6617,39.6313,39.6374,29037.686
2016-09-23 12:55:00,65.05,65.08,65.04,65.08,17019.885968571827,39.6374,39.6556,39.6313,39.6556,17019.886
2016-09-23 13:00:00,65.08,65.09,65.03,65.03,17927.965512446113,39.6556,39.6617,39.6252,39.6252,17927.9655
2016-09-23 13:05:00,65.03,65.04,64.97,64.98,26922.542066471982,39.6252,39.6313,39.5886,39.5947,26922.5421
2016-09-23 13:10:00,64.99,64.99,64.93,64.94,26836.32318175497,39.6008,39.6008,39.5642,39.5703,26836.3232
2016-09-23 13:15:00,64.95,64.95,64.91,64.93,24235.850368516203,39.5764,39.5764,39.552,39.5642,24235.8504
2016-09-23 13:20:00,64.93,64.97,64.93,64.95,27829.230983173413,39.5642,39.5886,39.5642,39.5764,27829.231
2016-09-23 13:25:00,64.95,65.02,64.95,65.01,26609.650952579617,39.5764,39.6191,39.5764,39.613,26609.651
2016-09-23 13:30:00,65.01,65.01,64.96,64.97,22408.56626338479,39.613,39.613,39.5825,39.5886,22408.5663
2016-09-23 13:35:00,64.98,65.01,64.96,65.01,14259.491030454736,39.5947,39.613,39.5825,39.613,14259.491
2016-09-23 13:40:00,65.02,65.02,64.98,65.02,14676.679182311223,39.6191,39.6191,39.5947,39.6191,14676.6792
2016-09-23 13:45:00,65.04,65.04,65.0,65.01,16369.072451675707,39.6313,39.6313,39.6069,39.613,16369.0725
2016-09-23 13:50:00,65.01,65.04,64.96,65.04,30076.484494507025,39.613,39.6313,39.5825,39.6313,30076.4845
2016-09-23 13:55:00,65.04,65.04,64.99,65.0,24999.304686413576,39.6313,39.6313,39.6008,39.6069,24999.3047
2016-09-23 14:00:00,64.99,65.04,64.98,65.04,20365.734946460856,39.6008,39.6313,39.5947,39.6313,20365.7349
2016-09-23 14:05:00,65.04,65.04,65.0,65.01,24718.39799749687,39.6313,39.6313,39.6069,39.613,24718.398
2016-09-23 14:10:00,64.99,65.02,64.99,65.02,17587.26185509665,39.6008,39.6191,39.6008,39.6191,17587.2619
2016-09-23 14:15:00,65.02,65.04,65.01,65.04,29751.077736058964,39.6191,39.6313,39.613,39.6313,29751.0777
2016-09-23 14:20:00,65.04,65.04,65.01,65.04,47399.52718676123,39.6313,39.6313,39.613,39.6313,47399.5272
2016-09-23 14:25:00,65.04,65.13,65.04,65.11,50296.20358781811,39.6313,39.6861,39.6313,39.6739,50296.2036
2016-09-23 14:30:00,65.1,65.11,65.06,65.08,41201.50187734669,39.6678,39.6739,39.6434,39.6556,41201.5019
2016-09-23 14:35:00,65.08,65.09,65.06,65.07,24908.913920178,39.6556,39.6617,39.6434,39.6495,24908.9139
2016-09-23 14:40:00,65.07,65.11,65.06,65.1,17608.121262689474,39.6495,39.6739,39.6434,39.6678,17608.1213
2016-09-23 14:45:00,65.09,65.16,65.08,65.14,20297.594214990964,39.6617,39.7044,39.6556,39.6922,20297.5942
2016-09-23 14:50:00,65.14,65.16,65.13,65.16,17044.917257683217,39.6922,39.7044,39.6861,39.7044,17044.9173
2016-09-23 14:55:00,65.16,65.17,65.13,65.14,28627.45098039216,39.7044,39.7105,39.6861,39.6922,28627.451
2016-09-23 15:00:00,65.14,65.17,65.13,65.16,25296.898901404536,39.6922,39.7105,39.6861,39.7044,25296.8989
2016-09-23 15:05:00,65.15,65.24,65.15,65.22,33548.88054512585,39.6983,39.7531,39.6983,39.7409,33548.8805
2016-09-23 15:10:00,65.21,65.22,65.18,65.2,32428.03504380476,39.7348,39.7409,39.7166,39.7288,32428.035
2016-09-23 15:15:00,65.2,65.2,65.16,65.18,52282.01919065499,39.7288,39.7288,39.7044,39.7166,52282.0192
2016-09-23 15:20:00,65.19,65.22,65.16,65.22,29047.42038659436,39.7227,39.7409,39.7044,39.7409,29047.4204
2016-09-23 15:25:00,65.22,65.29,65.22,65.29,28168.544013350023,39.7409,39.7836,39.7409,39.7836,28168.544
2016-09-23 15:30:00,65.29,65.34,65.28,65.32,46466.41635377556,39.7836,39.8141,39.7775,39.8019,46466.4164
2016-09-23 15:35:00,65.32,65.33,65.26,65.28,75969.96245306634,39.8019,39.808,39.7653,39.7775,75969.9625
2016-09-23 15:40:00,65.27,65.35,65.27,65.29,75417.88346544292,39.7714,39.8202,39.7714,39.7836,75417.8835
2016-09-23 15:45:00,65.29,65.31,65.22,65.27,59639.827562230574,39.7836,39.7958,39.7409,39.7714,59639.8276
2016-09-23 15:50:00,65.27,65.32,65.22,65.29,58852.73258239467,39.7714,39.8019,39.7409,39.7836,58852.7326
2016-09-23 15:55:00,65.29,65.32,65.19,65.2,181635.37755527743,39.7836,39.8019,39.7227,39.7288,181635.3776
2016-09-26 09:30:00,64.88,65.04,64.72,64.85,84095.39702405786,39.5338,39.6313,39.4363,39.5155,84095.397
2016-09-26 09:35:00,64.83,64.86,64.62,64.77,48610.7634543179,39.5033,39.5216,39.3753,39.4667,48610.7635
2016-09-26 09:40:00,64.73,64.9,64.71,64.82,22304.269225420667,39.4424,39.546,39.4302,39.4972,22304.2692
2016-09-26 09:45:00,64.84,64.84,64.72,64.74,70305.9379780281,39.5094,39.5094,39.4363,39.4485,70305.938
2016-09-26 09:50:00,64.73,64.74,64.66,64.66,45840.63412599082,39.4424,39.4485,39.3997,39.3997,45840.6341
2016-09-26 09:55:00,64.67,64.75,64.67,64.67,120681.40731469894,39.4058,39.4545,39.4058,39.4058,120681.4073
2016-09-26 10:00:00,64.67,64.68,64.59,64.61,37039.3547489918,39.4058,39.4119,39.3571,39.3692,37039.3547
2016-09-26 10:05:00,64.62,64.71,64.6,64.66,53178.97371714644,39.3753,39.4302,39.3631,39.3997,53178.9737
2016-09-26 10:10:00,64.66,64.75,64.65,64.72,59154.498678904194,39.3997,39.4545,39.3936,39.4363,59154.4987
2016-09-26 10:15:00,64.72,64.74,64.68,64.73,37040.745376164654,39.4363,39.4485,39.4119,39.4424,37040.7454
2016-09-26 10:20:00,64.73,64.73,64.64,64.66,33890.97482964818,39.4424,39.4424,39.3875,39.3997,33890.9748
2016-09-26 10:25:00,64.69,64.73,64.68,64.71,31654.846335697403,39.418,39.4424,39.4119,39.4302,31654.8463
2016-09-26 10:30:00,64.72,64.75,64.7,64.7,36419.13502989849,39.4363,39.4545,39.4241,39.4241,36419.135
2016-09-26 10:35:00,64.7,64.75,64.69,64.7,32226.39410374079,39.4241,39.4545,39.418,39.4241,32226.3941
2016-09-26 10:40:00,64.71,64.74,64.7,64.71,54735.085523571135,39.4302,39.4485,39.4241,39.4302,54735.0855
2016-09-26 10:45:00,64.71,64.74,64.7,64.71,30792.65748852733,39.4302,39.4485,39.4241,39.4302,30792.6575
2016-09-26 10:50:00,64.72,64.73,64.67,64.7,37056.04227506606,39.4363,39.4424,39.4058,39.4241,37056.0423
2016-09-26 10:55:00,64.71,64.73,64.67,64.69,35022.94534835211,39.4302,39.4424,39.4058,39.418,35022.9453
2016-09-26 11:00:00,64.7,64.71,64.64,64.66,30034.765679321376,39.4241,39.4302,39.3875,39.3997,30034.7657
2016-09-26 11:05:00,64.66,64.74,64.66,64.71,22293.144208037826,39.3997,39.4485,39.3997,39.4302,22293.1442
2016-09-26 11:10:00,64.72,64.74,64.64,64.64,25669.586983729663,39.4363,39.4485,39.3875,39.3875,25669.587
2016-09-26 11:15:00,64.64,64.69,64.61,64.68,30460.297594215,39.3875,39.418,39.3692,39.4119,30460.2976
2016-09-26 11:20:00,64.68,64.72,64.6,64.6,24329.022389097485,39.4119,39.4363,39.3631,39.3631,24329.0224
2016-09-26 11:25:00,64.59,64.62,64.55,64.55,18322.90362953692,39.3571,39.3753,39.3327,39.3327,18322.9036
2016-09-26 11:30:00,64.57,64.6,64.52,64.6,29876.23418161591,39.3449,39.3631,39.3144,39.3631,29876.2342
2016-09-26 11:35:00,64.6,64.62,64.59,64.6,19260.186344041165,39.3631,39.3753,39.3571,39.3631,19260.1863
2016-09-26 11:40:00,64.6,64.6,64.54,64.56,14593.241551939926,39.3631,39.3631,39.3266,39.3388,14593.2416
2016-09-26 11:45:00,64.56,64.62,64.55,64.58,12010.84689194827,39.3388,39.3753,39.3327,39.351,12010.8469
2016-09-26 11:50:00,64.58,64.62,64.55,64.6,16961.479627311917,39.351,39.3753,39.3327,39.3631,16961.4796
2016-09-26 11:55:00,64.6,64.62,64.59,64.6,18232.512863301352,39.3631,39.3753,39.3571,39.3631,18232.5129
2016-09-26 12:00:00,64.6,64.64,64.6,64.64,29383.952162425256,39.3631,39.3875,39.3631,39.3875,29383.9522
2016-09-26 12:05:00,64.65,64.71,64.62,64.68,40649.42288972327,39.3936,39.4302,39.3753,39.4119,40649.4229
2016-09-26 12:10:00,64.68,64.7,64.63,64.69,11072.173550271173,39.4119,39.4241,39.3814,39.418,11072.1736
2016-09-26 12:15:00,64.69,64.72,64.68,64.69,12732.582394659992,39.418,39.4363,39.4119,39.418,12732.5824
2016-09-26 12:20:00,64.69,64.71,64.68,64.68,35088.30482547629,39.418,39.4302,39.4119,39.4119,35088.3048
2016-09-26 12:25:00,64.67,64.67,64.61,64.62,82468.36323181755,39.4058,39.4058,39.3692,39.3753,82468.3632
2016-09-26 12:30:00,64.61,64.64,64.6,64.64,34526.49144764289,39.3692,39.3875,39.3631,39.3875,34526.4914
2016-09-26 12:35:00,64.65,64.65,64.59,64.6,31215.40814907524,39.3936,39.3936,39.3571,39.3631,31215.4081
2016-09-26 12:40:00,64.58,64.61,64.57,64.61,19397.858434153804,39.351,39.3692,39.3449,39.3692,19397.8584
2016-09-26 12:45:00,64.6,64.61,64.58,64.6,21125.017382839666,39.3631,39.3692,39.351,39.3631,21125.0174
2016-09-26 12:50:00,64.61,64.68,64.6,64.66,19196.21749408984,39.3692,39.4119,39.3631,39.3997,19196.2175
2016-09-26 12:55:00,64.66,64.67,64.63,64.66,122483.66013071896,39.3997,39.4058,39.3814,39.3997,122483.6601
2016-09-26 13:00:00,64.67,64.67,64.63,64.65,27616.465025726604,39.4058,39.4058,39.3814,39.3936,27616.465
2016-09-26 13:05:00,64.65,64.69,64.64,64.68,34000.83437630372,39.3936,39.418,39.3875,39.4119,34000.8344
2016-09-26 13:10:00,64.68,64.69,64.65,64.68,26943.401474064805,39.4119,39.418,39.3936,39.4119,26943.4015
2016-09-26 13:15:00,64.68,64.71,64.68,64.69,11440.689751077736,39.4119,39.4302,39.4119,39.418,11440.6898
2016-09-26 13:20:00,64.69,64.7,64.67,64.68,11721.59643999444,39.418,39.4241,39.4058,39.4119,11721.5964
2016-09-26 13:25:00,64.68,64.69,64.64,64.65,29022.389097482966,39.4119,39.418,39.3875,39.3936,29022.3891
2016-09-26 13:30:00,64.65,64.66,64.63,64.66,14265.053539146156,39.3936,39.3997,39.3814,39.3997,14265.0535
2016-09-26 13:35:00,64.65,64.65,64.57,64.58,24568.21026282854,39.3936,39.3936,39.3449,39.351,24568.2103
2016-09-26 13:40:00,64.58,64.58,64.55,64.55,28659.43540536782,39.351,39.351,39.3327,39.3327,28659.4354
2016-09-26 13:45:00,64.55,64.57,64.5,64.51,38055.90321234877,39.3327,39.3449,39.3022,39.3083,38055.9032
2016-09-26 13:50:00,64.52,64.54,64.51,64.51,174653.0385203727,39.3144,39.3266,39.3083,39.3083,174653.0385
2016-09-26 13:55:00,64.51,64.54,64.49,64.54,36872.479488249206,39.3083,39.3266,39.2961,39.3266,36872.4795
2016-09-26 14:00:00,64.53,64.59,64.53,64.58,44342.92866082604,39.3205,39.3571,39.3205,39.351,44342.9287
2016-09-26 14:05:00,64.58,64.61,64.58,64.6,23391.73967459324,39.351,39.3692,39.351,39.3631,23391.7397
2016-09-26 14:10:00,64.6,64.6,64.55,64.58,33910.44361006814,39.3631,39.3631,39.3327,39.351,33910.4436
2016-09-26 14:15:00,64.58,64.7,64.57,64.68,25604.227506605483,39.351,39.4241,39.3449,39.4119,25604.2275
2016-09-26 14:20:00,64.67,64.72,64.65,64.71,36115.97830621611,39.4058,39.4363,39.3936,39.4302,36115.9783
2016-09-26 14:25:00,64.72,64.72,64.64,64.65,46305.10360172438,39.4363,39.4363,39.3875,39.3936,46305.1036
2016-09-26 14:30:00,64.65,64.7,64.64,64.68,112174.94089834516,39.3936,39.4241,39.3875,39.4119,112174.9409
2016-09-26 14:35:00,64.68,64.69,64.65,64.66,29589.76498400779,39.4119,39.418,39.3936,39.3997,29589.765
2016-09-26 14:40:00,64.66,64.7,64.61,64.68,23916.006118759564,39.3997,39.4241,39.3692,39.4119,23916.0061
2016-09-26 14:45:00,64.69,64.72,64.67,64.72,27278.54262272285,39.418,39.4363,39.4058,39.4363,27278.5426
2016-09-26 14:50:00,64.72,64.72,64.7,64.72,18130.99707968294,39.4363,39.4363,39.4241,39.4363,18130.9971
2016-09-26 14:55:00,64.72,64.72,64.68,64.68,47897.371714643305,39.4363,39.4363,39.4119,39.4119,47897.3717
2016-09-26 15:00:00,64.68,64.69,64.65,64.65,29926.29675983869,39.4119,39.418,39.3936,39.3936,29926.2968
2016-09-26 15:05:00,64.66,64.68,64.63,64.63,52119.31581143096,39.3997,39.4119,39.3814,39.3814,52119.3158
2016-09-26 15:10:00,64.63,64.63,64.59,64.59,192308.44110693925,39.3814,39.3814,39.3571,39.3571,192308.4411
2016-09-26 15:15:00,64.6,64.63,64.59,64.6,34992.3515505493,39.3631,39.3814,39.3571,39.3631,34992.3516
2016-09-26 15:20:00,64.6,64.63,64.56,64.58,31246.001946878045,39.3631,39.3814,39.3388,39.351,31246.0019
2016-09-26 15:25:00,64.57,64.6,64.56,64.58,24164.9283827006,39.3449,39.3631,39.3388,39.351,24164.9284
2016-09-26 15:30:00,64.59,64.61,64.56,64.58,56834.93255458212,39.3571,39.3692,39.3388,39.351,56834.9326
2016-09-26 15:35:00,64.58,64.59,64.51,64.55,60015.29689890141,39.351,39.3571,39.3083,39.3327,60015.2969
2016-09-26 15:40:00,64.56,64.58,64.47,64.47,93184.53622583786,39.3388,39.351,39.2839,39.2839,93184.5362
2016-09-26 15:45:00,64.47,64.52,64.45,64.46,101622.86191072174,39.2839,39.3144,39.2717,39.2778,101622.8619
2016-09-26 15:50:00,64.45,64.47,64.39,64.42,221229.3144208038,39.2717,39.2839,39.2352,39.2535,221229.3144
2016-09-26 15:55:00,64.42,64.42,64.35,64.41,302636.629119733,39.2535,39.2535,39.2108,39.2474,302636.6291
2016-09-27 09:30:00,64.55,64.55,64.23,64.26,51148.6580447782,39.3327,39.3327,39.1377,39.156,51148.658
2016-09-27 09:35:00,64.25,64.47,64.25,64.33,41980.25309414546,39.1499,39.2839,39.1499,39.1986,41980.2531
2016-09-27 09:40:00,64.37,64.46,64.29,64.36,23941.03740787095,39.223,39.2778,39.1743,39.2169,23941.0374
2016-09-27 09:45:00,64.37,64.44,64.32,64.34,38912.52955082743,39.223,39.2657,39.1925,39.2047,38912.5296
2016-09-27 09:50:00,64.33,64.34,64.24,64.25,134359.6161869003,39.1986,39.2047,39.1438,39.1499,134359.6162
2016-09-27 09:55:00,64.24,64.29,64.19,64.24,47183.97997496872,39.1438,39.1743,39.1133,39.1438,47183.98
2016-09-27 10:00:00,64.25,64.35,64.24,64.27,54145.45960228064,39.1499,39.2108,39.1438,39.1621,54145.4596
2016-09-27 10:05:00,64.29,64.29,64.19,64.22,30581.282158253376,39.1743,39.1743,39.1133,39.1316,30581.2822
2016-09-27 10:10:00,64.22,64.31,64.22,64.31,25269.086357947435,39.1316,39.1864,39.1316,39.1864,25269.0864
2016-09-27 10:15:00,64.3,64.38,64.3,64.33,37033.792240300376,39.1803,39.2291,39.1803,39.1986,37033.7922
2016-09-27 10:20:00,64.33,64.37,64.29,64.35,158054.51258517592,39.1986,39.223,39.1743,39.2108,158054.5126
2016-09-27 10:25:00,64.34,64.35,64.27,64.29,38053.12195800306,39.2047,39.2108,39.1621,39.1743,38053.122
2016-09-27 10:30:00,64.31,64.42,64.31,64.32,39632.874426366296,39.1864,39.2535,39.1864,39.1925,39632.8744
2016-09-27 10:35:00,64.31,64.33,64.26,64.33,29297.73327770825,39.1864,39.1986,39.156,39.1986,29297.7333
2016-09-27 10:40:00,64.34,64.35,64.29,64.32,32428.03504380476,39.2047,39.2108,39.1743,39.1925,32428.035
2016-09-27 10:45:00,64.31,64.36,64.27,64.28,17453.761646502575,39.1864,39.2169,39.1621,39.1682,17453.7616
2016-09-27 10:50:00,64.29,64.37,64.28,64.3,39262.96759838687,39.1743,39.223,39.1682,39.1803,39262.9676
2016-09-27 10:55:00,64.29,64.34,64.22,64.27,33685.16200806564,39.1743,39.2047,39.1316,39.1621,33685.162
2016-09-27 11:00:00,64.27,64.29,64.18,64.2,97787.51216798778,39.1621,39.1743,39.1072,39.1194,97787.5122
2016-09-27 11:05:00,64.2,64.3,64.2,64.29,31037.407870949803,39.1194,39.1803,39.1194,39.1743,31037.4079
2016-09-27 11:10:00,64.29,64.32,64.26,64.28,50027.81254345711,39.1743,39.1925,39.156,39.1682,50027.8125
2016-09-27 11:15:00,64.29,64.29,64.23,64.27,22784.035600055628,39.1743,39.1743,39.1377,39.1621,22784.0356
2016-09-27 11:20:00,64.27,64.36,64.26,64.36,36474.760116812686,39.1621,39.2169,39.156,39.2169,36474.7601
2016-09-27 11:25:00,64.36,64.39,64.3,64.38,58436.93505771103,39.2169,39.2352,39.1803,39.2291,58436.9351
2016-09-27 11:30:00,64.38,64.45,64.37,64.43,32076.206369072454,39.2291,39.2717,39.223,39.2596,32076.2064
2016-09-27 11:35:00,64.42,64.43,64.35,64.4,42059.51884299819,39.2535,39.2596,39.2108,39.2413,42059.5188
2016-09-27 11:40:00,64.4,64.4,64.32,64.35,48538.450841329446,39.2413,39.2413,39.1925,39.2108,48538.4508
2016-09-27 11:45:00,64.35,64.37,64.32,64.34,72500.34765679322,39.2108,39.223,39.1925,39.2047,72500.3477
2016-09-27 11:50:00,64.35,64.35,64.3,64.32,46983.7296620776,39.2108,39.2108,39.1803,39.1925,46983.7297
2016-09-27 11:55:00,64.32,64.32,64.29,64.32,39933.24989570297,39.1925,39.1925,39.1743,39.1925,39933.2499
2016-09-27 12:00:00,64.32,64.36,64.31,64.36,165221.8050340704,39.1925,39.2169,39.1864,39.2169,165221.805
2016-09-27 12:05:00,64.37,64.53,64.37,64.47,62608.81657627591,39.223,39.3205,39.223,39.2839,62608.8166
2016-09-27 12:10:00,64.47,64.53,64.45,64.5,37303.57391183424,39.2839,39.3205,39.2717,39.3022,37303.5739
2016-09-27 12:15:00,64.5,64.54,64.5,64.5,29324.15519399249,39.3022,39.3266,39.3022,39.3022,29324.1552
2016-09-27 12:20:00,64.5,64.63,64.48,64.63,211506.049228202,39.3022,39.3814,39.29,39.3814,211506.0492
2016-09-27 12:25:00,64.65,64.7,64.63,64.7,26712.55736337088,39.3936,39.4241,39.3814,39.4241,26712.5574
2016-09-27 12:30:00,64.7,64.75,64.69,64.75,48404.95063273537,39.4241,39.4545,39.418,39.4545,48404.9506
2016-09-27 12:35:00,64.76,64.82,64.75,64.82,34917.25768321513,39.4606,39.4972,39.4545,39.4972,34917.2577
2016-09-27 12:40:00,64.82,64.83,64.76,64.78,23457.099151717423,39.4972,39.5033,39.4606,39.4728,23457.0992
2016-09-27 12:45:00,64.78,64.78,64.71,64.73,20625.782227784734,39.4728,39.4728,39.4302,39.4424,20625.7822
2016-09-27 12:50:00,64.73,64.83,64.73,64.81,16905.854540397722,39.4424,39.5033,39.4424,39.4911,16905.8545
2016-09-27 12:55:00,64.81,64.86,64.81,64.86,18983.451536643028,39.4911,39.5216,39.4911,39.5216,18983.4515
2016-09-27 13:00:00,64.86,64.88,64.83,64.85,169346.40522875817,39.5216,39.5338,39.5033,39.5155,169346.4052
2016-09-27 13:05:00,64.86,64.89,64.82,64.83,34063.41259908219,39.5216,39.5399,39.4972,39.5033,34063.4126
2016-09-27 13:10:00,64.83,64.84,64.78,64.78,24327.63176192463,39.5033,39.5094,39.4728,39.4728,24327.6318
2016-09-27 13:15:00,64.78,64.83,64.78,64.83,28791.54498678905,39.4728,39.5033,39.4728,39.5033,28791.545
2016-09-27 13:20:00,64.83,64.86,64.81,64.83,25951.88429981922,39.5033,39.5216,39.4911,39.5033,25951.8843
2016-09-27 13:25:00,64.83,64.86,64.83,64.86,23020.44221944097,39.5033,39.5216,39.5033,39.5216,23020.4422
2016-09-27 13:30:00,64.86,64.91,64.85,64.91,52314.00361563065,39.5216,39.552,39.5155,39.552,52314.0036
2016-09-27 13:35:00,64.91,64.94,64.89,64.93,35675.149492421086,39.552,39.5703,39.5399,39.5642,35675.1495
2016-09-27 13:40:00,64.93,64.94,64.87,64.87,41526.908635794745,39.5642,39.5703,39.5277,39.5277,41526.9086
2016-09-27 13:45:00,64.86,64.87,64.81,64.83,27926.57488527326,39.5216,39.5277,39.4911,39.5033,27926.5749
2016-09-27 13:50:00,64.83,64.86,64.79,64.82,193560.0055625087,39.5033,39.5216,39.4789,39.4972,193560.0056
2016-09-27 13:55:00,64.82,64.82,64.74,64.78,35822.555972743714,39.4972,39.4972,39.4485,39.4728,35822.556
2016-09-27 14:00:00,64.78,64.81,64.74,64.76,34552.91336392713,39.4728,39.4911,39.4485,39.4606,34552.9134
2016-09-27 14:05:00,64.76,64.77,64.7,64.7,40877.485746071485,39.4606,39.4667,39.4241,39.4241,40877.4857
2016-09-27 14:10:00,64.7,64.75,64.68,64.7,47702.683910443615,39.4241,39.4545,39.4119,39.4241,47702.6839
2016-09-27 14:15:00,64.72,64.72,64.7,64.72,27819.496592963427,39.4363,39.4363,39.4241,39.4363,27819.4966
2016-09-27 14:20:00,64.71,64.73,64.68,64.7,44128.77207620637,39.4302,39.4424,39.4119,39.4241,44128.7721
2016-09-27 14:25:00,64.7,64.7,64.68,64.69,23044.082881379505,39.4241,39.4241,39.4119,39.418,23044.0829
2016-09-27 14:30:00,64.68,64.72,64.67,64.7,36159.08774857461,39.4119,39.4363,39.4058,39.4241,36159.0877
2016-09-27 14:35:00,64.7,64.72,64.68,64.68,41642.33069114171,39.4241,39.4363,39.4119,39.4119,41642.3307
2016-09-27 14:40:00,64.69,64.7,64.65,64.66,191201.5018773467,39.418,39.4241,39.3936,39.3997,191201.5019
2016-09-27 14:45:00,64.66,64.68,64.63,64.63,27117.22987067168,39.3997,39.4119,39.3814,39.3814,27117.2299
2016-09-27 14:50:00,64.63,64.66,64.63,64.65,32129.05020164094,39.3814,39.3997,39.3814,39.3936,32129.0502
2016-09-27 14:55:00,64.65,64.65,64.57,64.58,45438.74287303574,39.3936,39.3936,39.3449,39.351,45438.7429
2016-09-27 15:00:00,64.58,64.6,64.57,64.59,28253.37227089417,39.351,39.3631,39.3449,39.3571,28253.3723
2016-09-27 15:05:00,64.59,64.63,64.59,64.61,24605.757196495622,39.3571,39.3814,39.3571,39.3692,24605.7572
2016-09-27 15:10:00,64.6,64.61,64.52,64.52,35444.305381727165,39.3631,39.3692,39.3144,39.3144,35444.3054
2016-09-27 15:15:00,64.52,64.55,64.52,64.53,28911.13892365457,39.3144,39.3327,39.3144,39.3205,28911.1389
2016-09-27 15:20:00,64.52,64.53,64.49,64.5,55715.47768043388,39.3144,39.3205,39.2961,39.3022,55715.4777
2016-09-27 15:25:00,64.5,64.57,64.5,64.56,33273.536364900574,39.3022,39.3449,39.3022,39.3388,33273.5364
2016-09-27 15:30:00,64.56,64.6,64.53,64.6,44240.022250034766,39.3388,39.3631,39.3205,39.3631,44240.0223
2016-09-27 15:35:00,64.6,64.66,64.57,64.65,51734.112084550135,39.3631,39.3997,39.3449,39.3936,51734.1121
2016-09-27 15:40:00,64.66,64.72,64.64,64.72,63580.86497010152,39.3997,39.4363,39.3875,39.4363,63580.865
2016-09-27 15:45:00,64.72,64.72,64.61,64.62,64818.52315394244,39.4363,39.4363,39.3692,39.3753,64818.5232
2016-09-27 15:50:00,64.61,64.65,64.58,64.6,77272.98011403144,39.3692,39.3936,39.351,39.3631,77272.9801
2016-09-27 15:55:00,64.59,64.62,64.58,64.61,154183.00653594773,39.3571,39.3753,39.351,39.3692,154183.0065
2016-09-28 09:30:00,64.64,64.72,64.51,64.65,48171.325267695735,39.3875,39.4363,39.3083,39.3936,48171.3253
2016-09-28 09:35:00,64.65,64.72,64.57,64.61,41729.94020303157,39.3936,39.4363,39.3449,39.3692,41729.9402
2016-09-28 09:40:00,64.59,64.67,64.57,64.6,30162.70337922404,39.3571,39.4058,39.3449,39.3631,30162.7034
2016-09-28 09:45:00,64.6,64.72,64.6,64.65,45835.07161729941,39.3631,39.4363,39.3631,39.3936,45835.0716
2016-09-28 09:50:00,64.69,64.7,64.6,64.67,51120.8455013211,39.418,39.4241,39.3631,39.4058,51120.8455
2016-09-28 09:55:00,64.68,64.68,64.54,64.61,26523.43206786261,39.4119,39.4119,39.3266,39.3692,26523.4321
2016-09-28 10:00:00,64.62,64.67,64.56,64.61,34102.35015992213,39.3753,39.4058,39.3388,39.3692,34102.3502
2016-09-28 10:05:00,64.63,64.65,64.54,64.56,30390.76623557225,39.3814,39.3936,39.3266,39.3388,30390.7662
2016-09-28 10:10:00,64.57,64.58,64.49,64.5,23669.865109164235,39.3449,39.351,39.2961,39.3022,23669.8651
2016-09-28 10:15:00,64.5,64.58,64.5,64.56,28015.575024335976,39.3022,39.351,39.3022,39.3388,28015.575
2016-09-28 10:20:00,64.57,64.65,64.57,64.62,25957.44680851064,39.3449,39.3936,39.3449,39.3753,25957.4468
2016-09-28 10:25:00,64.62,64.65,64.59,64.59,21141.70490891392,39.3753,39.3936,39.3571,39.3571,21141.7049
2016-09-28 10:30:00,64.6,64.64,64.55,64.59,36305.10360172438,39.3631,39.3875,39.3327,39.3571,36305.1036
2016-09-28 10:35:00,64.6,64.65,64.52,64.52,28263.10666110416,39.3631,39.3936,39.3144,39.3144,28263.1067
2016-09-28 10:40:00,64.52,64.55,64.5,64.5,26808.51063829788,39.3144,39.3327,39.3022,39.3022,26808.5106
2016-09-28 10:45:00,64.51,64.52,64.46,64.46,32308.44110693924,39.3083,39.3144,39.2778,39.2778,32308.4411
2016-09-28 10:50:00,64.45,64.47,64.39,64.42,26388.54123209568,39.2717,39.2839,39.2352,39.2535,26388.5412
2016-09-28 10:55:00,64.43,64.46,64.39,64.4,24228.89723265193,39.2596,39.2778,39.2352,39.2413,24228.8972
2016-09-28 11:00:00,64.4,64.45,64.36,64.37,27866.777916840496,39.2413,39.2717,39.2169,39.223,27866.7779
2016-09-28 11:05:00,64.36,64.46,64.36,64.45,38870.810735641775,39.2169,39.2778,39.2169,39.2717,38870.8107
2016-09-28 11:10:00,64.44,64.47,64.37,64.39,44854.67946043666,39.2657,39.2839,39.223,39.2352,44854.6795
2016-09-28 11:15:00,64.38,64.46,64.38,64.45,24868.585732165207,39.2291,39.2778,39.2291,39.2717,24868.5857
2016-09-28 11:20:00,64.45,64.48,64.42,64.42,30082.047003198444,39.2717,39.29,39.2535,39.2535,30082.047
2016-09-28 11:25:00,64.42,64.46,64.4,64.4,32585.175914337367,39.2535,39.2778,39.2413,39.2413,32585.1759
2016-09-28 11:30:00,64.4,64.45,64.36,64.43,26972.60464469476,39.2413,39.2717,39.2169,39.2596,26972.6046
2016-09-28 11:35:00,64.44,64.51,64.43,64.48,26940.62021971909,39.2657,39.3083,39.2596,39.29,26940.6202
2016-09-28 11:40:00,64.5,64.52,64.47,64.5,17596.996245306636,39.3022,39.3144,39.2839,39.3022,17596.9962
2016-09-28 11:45:00,64.51,64.52,64.47,64.47,21898.20609094702,39.3083,39.3144,39.2839,39.2839,21898.2061
2016-09-28 11:50:00,64.47,64.53,64.42,64.52,19076.62355722431,39.2839,39.3205,39.2535,39.3144,19076.6236
2016-09-28 11:55:00,64.52,64.54,64.46,64.49,32882.77012932833,39.3144,39.3266,39.2778,39.2961,32882.7701
2016-09-28 12:00:00,64.5,64.51,64.45,64.5,51770.26839104437,39.3022,39.3083,39.2717,39.3022,51770.2684
2016-09-28 12:05:00,64.5,64.54,64.49,64.51,37115.83924349882,39.3022,39.3266,39.2961,39.3083,37115.8392
2016-09-28 12:10:00,64.52,64.59,64.52,64.55,30151.57836184119,39.3144,39.3571,39.3144,39.3327,30151.5784
2016-09-28 12:15:00,64.55,64.58,64.52,64.54,24853.288833263803,39.3327,39.351,39.3144,39.3266,24853.2888
2016-09-28 12:20:00,64.55,64.55,64.5,64.5,30780.14184397164,39.3327,39.3327,39.3022,39.3022,30780.1418
2016-09-28 12:25:00,64.5,64.51,64.49,64.51,17028.229731608957,39.3022,39.3083,39.2961,39.3083,17028.2297
2016-09-28 12:30:00,64.52,64.52,64.47,64.48,35886.524822695035,39.3144,39.3144,39.2839,39.29,35886.5248
2016-09-28 12:35:00,64.47,64.53,64.47,64.51,20979.001529689893,39.2839,39.3205,39.2839,39.3083,20979.0015
2016-09-28 12:40:00,64.5,64.52,64.49,64.5,23529.411764705885,39.3022,39.3144,39.2961,39.3022,23529.4118
2016-09-28 12:45:00,64.48,64.51,64.48,64.49,17736.05896259213,39.29,39.3083,39.29,39.2961,17736.059
2016-09-28 12:50:00,64.5,64.52,64.47,64.5,18982.06090947017,39.3022,39.3144,39.2839,39.3022,18982.0609
2016-09-28 12:55:00,64.5,64.52,64.5,64.5,21204.283131692395,39.3022,39.3144,39.3022,39.3022,21204.2831
2016-09-28 13:00:00,64.5,64.52,64.49,64.5,22827.14504241413,39.3022,39.3144,39.2961,39.3022,22827.145
2016-09-28 13:05:00,64.5,64.52,64.49,64.5,17940.48115700181,39.3022,39.3144,39.2961,39.3022,17940.4812
2016-09-28 13:10:00,64.5,64.53,64.49,64.52,29183.701849534144,39.3022,39.3205,39.2961,39.3144,29183.7018
2016-09-28 13:15:00,64.52,64.58,64.51,64.56,23910.44361006814,39.3144,39.351,39.3083,39.3388,23910.4436
2016-09-28 13:20:00,64.57,64.61,64.57,64.6,35634.82130440829,39.3449,39.3692,39.3449,39.3631,35634.8213
2016-09-28 13:25:00,64.6,64.64,64.6,64.62,29712.140175219025,39.3631,39.3875,39.3631,39.3753,29712.1402
2016-09-28 13:30:00,64.62,64.67,64.6,64.66,28018.356278681687,39.3753,39.4058,39.3631,39.3997,28018.3563
2016-09-28 13:35:00,64.66,64.67,64.63,64.66,21298.84577944653,39.3997,39.4058,39.3814,39.3997,21298.8458
2016-09-28 13:40:00,64.66,64.68,64.65,64.65,24242.80350438048,39.3997,39.4119,39.3936,39.3936,24242.8035
2016-09-28 13:45:00,64.66,64.7,64.66,64.66,27900.152968989016,39.3997,39.4241,39.3997,39.3997,27900.153
2016-09-28 13:50:00,64.67,64.7,64.66,64.66,17335.558336809903,39.4058,39.4241,39.3997,39.3997,17335.5583
2016-09-28 13:55:00,64.67,64.68,64.65,64.68,23363.927131136144,39.4058,39.4119,39.3936,39.4119,23363.9271
2016-09-28 14:00:00,64.68,64.68,64.65,64.67,25234.320678626063,39.4119,39.4119,39.3936,39.4058,25234.3207
2016-09-28 14:05:00,64.68,64.7,64.67,64.68,21070.78292309832,39.4119,39.4241,39.4058,39.4119,21070.7829
2016-09-28 14:10:00,64.69,64.73,64.69,64.7,63797.802809066896,39.418,39.4424,39.418,39.4241,63797.8028
2016-09-28 14:15:00,64.71,64.73,64.7,64.72,40731.46989292171,39.4302,39.4424,39.4241,39.4363,40731.4699
2016-09-28 14:20:00,64.72,64.8,64.69,64.78,72568.48838826311,39.4363,39.485,39.418,39.4728,72568.4884
2016-09-28 14:25:00,64.77,64.91,64.77,64.88,32700.59796968433,39.4667,39.552,39.4667,39.5338,32700.598
2016-09-28 14:30:00,64.88,64.93,64.88,64.9,24888.05451258518,39.5338,39.5642,39.5338,39.546,24888.0545
2016-09-28 14:35:00,64.91,64.93,64.86,64.91,38420.24753163677,39.552,39.5642,39.5216,39.552,38420.2475
2016-09-28 14:40:00,64.92,64.93,64.87,64.88,32500.347656793216,39.5581,39.5642,39.5277,39.5338,32500.3477
2016-09-28 14:45:00,64.88,64.89,64.86,64.86,23498.81796690308,39.5338,39.5399,39.5216,39.5216,23498.818
2016-09-28 14:50:00,64.86,64.88,64.85,64.88,26182.728410513144,39.5216,39.5338,39.5155,39.5338,26182.7284
2016-09-28 14:55:00,64.88,64.88,64.82,64.86,31133.361145876792,39.5338,39.5338,39.4972,39.5216,31133.3611
2016-09-28 15:00:00,64.86,64.87,64.84,64.85,31347.517730496456,39.5216,39.5277,39.5094,39.5155,31347.5177
2016-09-28 15:05:00,64.85,64.86,64.82,64.85,32001.112501738287,39.5155,39.5216,39.4972,39.5155,32001.1125
2016-09-28 15:10:00,64.84,64.86,64.81,64.82,24963.148379919345,39.5094,39.5216,39.4911,39.4972,24963.1484
2016-09-28 15:15:00,64.82,64.86,64.81,64.83,27566.402447503828,39.4972,39.5216,39.4911,39.5033,27566.4024
2016-09-28 15:20:00,64.82,64.86,64.8,64.83,30591.01654846336,39.4972,39.5216,39.485,39.5033,30591.0165
2016-09-28 15:25:00,64.83,64.84,64.76,64.79,41365.59588374357,39.5033,39.5094,39.4606,39.4789,41365.5959
2016-09-28 15:30:00,64.79,64.79,64.73,64.78,82062.3000973439,39.4789,39.4789,39.4424,39.4728,82062.3001
2016-09-28 15:35:00,64.78,64.83,64.76,64.82,45480.46168822139,39.4728,39.5033,39.4606,39.4972,45480.4617
2016-09-28 15:40:00,64.82,64.85,64.8,64.84,69548.04616882214,39.4972,39.5155,39.485,39.5094,69548.0462
2016-09-28 15:45:00,64.84,64.86,64.78,64.8,88443.88819357532,39.5094,39.5216,39.4728,39.485,88443.8882
2016-09-28 15:50:00,64.8,64.86,64.78,64.85,111020.72034487556,39.485,39.5216,39.4728,39.5155,111020.7203
2016-09-28 15:55:00,64.85,64.91,64.83,64.86,230013.90627172857,39.5155,39.552,39.5033,39.5216,230013.9063
2016-09-29 09:30:00,64.9,65.11,64.9,65.08,83721.31831455987,39.546,39.6739,39.546,39.6556,83721.3183
2016-09-29 09:35:00,65.05,65.17,65.05,65.16,61143.09553608678,39.6374,39.7105,39.6374,39.7044,61143.0955
2016-09-29 09:40:00,65.16,65.21,65.09,65.19,34480.60075093868,39.7044,39.7348,39.6617,39.7227,34480.6008
2016-09-29 09:45:00,65.17,65.29,65.14,65.23,31240.439438186622,39.7105,39.7836,39.6922,39.747,31240.4394
2016-09-29 09:50:00,65.22,65.32,65.18,65.29,50084.82825754416,39.7409,39.8019,39.7166,39.7836,50084.8283
2016-09-29 09:55:00,65.29,65.3,65.17,65.22,47741.62147128355,39.7836,39.7897,39.7105,39.7409,47741.6215
2016-09-29 10:00:00,65.22,65.27,65.17,65.19,34301.209845640384,39.7409,39.7714,39.7105,39.7227,34301.2098
2016-09-29 10:05:00,65.19,65.19,65.05,65.07,35524.961757752746,39.7227,39.7227,39.6374,39.6495,35524.9618
2016-09-29 10:10:00,65.09,65.14,65.04,65.04,27591.43373661521,39.6617,39.6922,39.6313,39.6313,27591.4337
2016-09-29 10:15:00,65.04,65.15,65.03,65.14,37474.6210540954,39.6313,39.6983,39.6252,39.6922,37474.6211
2016-09-29 10:20:00,65.15,65.19,65.13,65.19,53927.1311361424,39.6983,39.7227,39.6861,39.7227,53927.1311
2016-09-29 10:25:00,65.22,65.27,65.21,65.22,26713.947990543737,39.7409,39.7714,39.7348,39.7409,26713.948
2016-09-29 10:30:00,65.22,65.22,65.06,65.06,35563.89931859269,39.7409,39.7409,39.6434,39.6434,35563.8993
2016-09-29 10:35:00,65.06,65.09,65.03,65.06,38128.21582533723,39.6434,39.6617,39.6252,39.6434,38128.2158
2016-09-29 10:40:00,65.06,65.09,65.01,65.02,34550.13210958143,39.6434,39.6617,39.613,39.6191,34550.1321
2016-09-29 10:45:00,65.02,65.1,64.99,65.04,29702.405785009043,39.6191,39.6678,39.6008,39.6313,29702.4058
2016-09-29 10:50:00,65.06,65.09,65.04,65.06,46811.29189264359,39.6434,39.6617,39.6313,39.6434,46811.2919
2016-09-29 10:55:00,65.08,65.15,65.04,65.04,32739.53553052427,39.6556,39.6983,39.6313,39.6313,32739.5355
2016-09-29 11:00:00,65.04,65.09,65.02,65.06,31211.23626755667,39.6313,39.6617,39.6191,39.6434,31211.2363
2016-09-29 11:05:00,65.06,65.07,65.01,65.05,33391.73967459324,39.6434,39.6495,39.613,39.6374,33391.7397
2016-09-29 11:10:00,65.05,65.05,64.98,65.01,33063.55166179947,39.6374,39.6374,39.5947,39.613,33063.5517
2016-09-29 11:15:00,65.0,65.0,64.92,64.95,27106.104853288834,39.6069,39.6069,39.5581,39.5764,27106.1049
2016-09-29 11:20:00,64.94,64.96,64.87,64.87,33006.53594771242,39.5703,39.5825,39.5277,39.5277,33006.5359
2016-09-29 11:25:00,64.86,65.03,64.86,64.98,28162.981504658605,39.5216,39.6252,39.5216,39.5947,28162.9815
2016-09-29 11:30:00,64.97,65.0,64.93,64.94,22522.59769155889,39.5886,39.6069,39.5642,39.5703,22522.5977
2016-09-29 11:35:00,64.96,65.01,64.89,64.94,48378.528716451125,39.5825,39.613,39.5399,39.5703,48378.5287
2016-09-29 11:40:00,64.94,65.01,64.94,64.99,18998.748435544432,39.5703,39.613,39.5703,39.6008,18998.7484
2016-09-29 11:45:00,64.99,65.01,64.95,64.98,24459.74134334585,39.6008,39.613,39.5764,39.5947,24459.7413
2016-09-29 11:50:00,64.98,65.01,64.96,64.97,30002.78125434571,39.5947,39.613,39.5825,39.5886,30002.7813
2016-09-29 11:55:00,64.97,64.99,64.94,64.96,19766.374634960368,39.5886,39.6008,39.5703,39.5825,19766.3746
2016-09-29 12:00:00,64.96,65.02,64.93,65.01,23882.631066611044,39.5825,39.6191,39.5642,39.613,23882.6311
2016-09-29 12:05:00,65.01,65.06,64.99,65.01,38530.10707829231,39.613,39.6434,39.6008,39.613,38530.1071
2016-09-29 12:10:00,65.01,65.06,65.01,65.06,60026.42191628425,39.613,39.6434,39.613,39.6434,60026.4219
2016-09-29 12:15:00,65.06,65.09,65.03,65.06,31570.01807815325,39.6434,39.6617,39.6252,39.6434,31570.0181
2016-09-29 12:20:00,65.05,65.1,65.05,65.08,24220.5534696148,39.6374,39.6678,39.6374,39.6556,24220.5535
2016-09-29 12:25:00,65.09,65.14,65.07,65.07,22297.316089556392,39.6617,39.6922,39.6495,39.6495,22297.3161
2016-09-29 12:30:00,65.07,65.1,65.06,65.09,21486.58044778195,39.6495,39.6678,39.6434,39.6617,21486.5804
2016-09-29 12:35:00,65.09,65.09,65.01,65.03,23034.34849116952,39.6617,39.6617,39.613,39.6252,23034.3485
2016-09-29 12:40:00,65.01,65.01,64.9,64.91,12902.238909748296,39.613,39.613,39.546,39.552,12902.2389
2016-09-29 12:45:00,64.91,64.91,64.78,64.78,19179.529968015577,39.552,39.552,39.4728,39.4728,19179.53
2016-09-29 12:50:00,64.78,64.78,64.66,64.7,24936.726463635103,39.4728,39.4728,39.3997,39.4241,24936.7265
2016-09-29 12:55:00,64.72,64.74,64.69,64.72,18073.98136559589,39.4363,39.4485,39.418,39.4363,18073.9814
2016-09-29 13:00:00,64.72,64.72,64.58,64.65,22441.941315533302,39.4363,39.4363,39.351,39.3936,22441.9413
2016-09-29 13:05:00,64.63,64.71,64.63,64.7,14614.10095953275,39.3814,39.4302,39.3814,39.4241,14614.101
2016-09-29 13:10:00,64.69,64.79,64.62,64.63,50839.9388124044,39.418,39.4789,39.3753,39.3814,50839.9388
2016-09-29 13:15:00,64.63,64.7,64.63,64.64,17531.636768182452,39.3814,39.4241,39.3814,39.3875,17531.6368
2016-09-29 13:20:00,64.62,64.69,64.59,64.68,14056.459463217912,39.3753,39.418,39.3571,39.4119,14056.4595
2016-09-29 13:25:00,64.67,64.7,64.65,64.65,10845.501321095817,39.4058,39.4241,39.3936,39.3936,10845.5013
2016-09-29 13:30:00,64.66,64.74,64.63,64.73,16200.806563760258,39.3997,39.4485,39.3814,39.4424,16200.8066
2016-09-29 13:35:00,64.72,64.73,64.63,64.66,16932.276456681964,39.4363,39.4424,39.3814,39.3997,16932.2765
2016-09-29 13:40:00,64.65,64.67,64.61,64.67,11953.831177861215,39.3936,39.4058,39.3692,39.4058,11953.8312
2016-09-29 13:45:00,64.67,64.67,64.55,64.59,15263.523849256017,39.4058,39.4058,39.3327,39.3571,15263.5238
2016-09-29 13:50:00,64.59,64.6,64.52,64.55,17293.839521624253,39.3571,39.3631,39.3144,39.3327,17293.8395
2016-09-29 13:55:00,64.53,64.54,64.47,64.51,21458.767904324854,39.3205,39.3266,39.2839,39.3083,21458.7679
2016-09-29 14:00:00,64.51,64.58,64.5,64.57,22913.363927131137,39.3083,39.351,39.3022,39.3449,22913.3639
2016-09-29 14:05:00,64.58,64.63,64.55,64.6,19812.26533166458,39.351,39.3814,39.3327,39.3631,19812.2653
2016-09-29 14:10:00,64.59,64.62,64.55,64.6,19788.624669726047,39.3571,39.3753,39.3327,39.3631,19788.6247
2016-09-29 14:15:00,64.61,64.68,64.6,64.65,19637.04630788486,39.3692,39.4119,39.3631,39.3936,19637.0463
2016-09-29 14:20:00,64.65,64.76,64.65,64.76,26975.38589904047,39.3936,39.4606,39.3936,39.4606,26975.3859
2016-09-29 14:25:00,64.76,64.84,64.71,64.83,19990.26560979001,39.4606,39.5094,39.4302,39.5033,19990.2656
2016-09-29 14:30:00,64.83,64.83,64.78,64.81,21012.37658183841,39.5033,39.5033,39.4728,39.4911,21012.3766
2016-09-29 14:35:00,64.8,64.93,64.8,64.89,19916.562369628704,39.485,39.5642,39.485,39.5399,19916.5624
2016-09-29 14:40:00,64.88,64.89,64.81,64.86,24786.538728966767,39.5338,39.5399,39.4911,39.5216,24786.5387
2016-09-29 14:45:00,64.86,64.87,64.81,64.84,23867.33416770964,39.5216,39.5277,39.4911,39.5094,23867.3342
2016-09-29 14:50:00,64.85,64.86,64.75,64.81,24797.663746349604,39.5155,39.5216,39.4545,39.4911,24797.6637
2016-09-29 14:55:00,64.81,64.86,64.75,64.8,27855.65289945766,39.4911,39.5216,39.4545,39.485,27855.6529
2016-09-29 15:00:00,64.8,64.86,64.76,64.81,35855.93102489223,39.485,39.5216,39.4606,39.4911,35855.931
2016-09-29 15:05:00,64.8,64.86,64.78,64.85,31380.892782644976,39.485,39.5216,39.4728,39.5155,31380.8928
2016-09-29 15:10:00,64.85,64.91,64.81,64.87,31645.111945487417,39.5155,39.552,39.4911,39.5277,31645.1119
2016-09-29 15:15:00,64.87,64.92,64.83,64.86,43494.64608538451,39.5277,39.5581,39.5033,39.5216,43494.6461
2016-09-29 15:20:00,64.86,64.92,64.83,64.86,32953.69211514393,39.5216,39.5581,39.5033,39.5216,32953.6921
2016-09-29 15:25:00,64.87,64.88,64.75,64.88,47352.24586288416,39.5277,39.5338,39.4545,39.5338,47352.2459
2016-09-29 15:30:00,64.87,64.94,64.83,64.9,44928.38270059798,39.5277,39.5703,39.5033,39.546,44928.3827
2016-09-29 15:35:00,64.89,64.89,64.8,64.85,54964.5390070922,39.5399,39.5399,39.485,39.5155,54964.539
2016-09-29 15:40:00,64.85,64.87,64.73,64.82,63653.17758308998,39.5155,39.5277,39.4424,39.4972,63653.1776
2016-09-29 15:45:00,64.81,64.81,64.73,64.73,59947.15616743152,39.4911,39.4911,39.4424,39.4424,59947.1562
2016-09-29 15:50:00,64.73,64.75,64.68,64.73,73575.3024614101,39.4424,39.4545,39.4119,39.4424,73575.3025
2016-09-29 15:55:00,64.72,64.73,64.58,64.59,154388.81935753027,39.4363,39.4424,39.351,39.3571,154388.8194
2016-09-30 09:30:00,64.63,64.93,64.6,64.83,61108.329856765406,39.3814,39.5642,39.3631,39.5033,61108.3299
2016-09-30 09:35:00,64.83,64.91,64.72,64.75,26346.82241691003,39.5033,39.552,39.4363,39.4545,26346.8224
2016-09-30 09:40:00,64.76,64.94,64.74,64.82,71180.64246975386,39.4606,39.5703,39.4485,39.4972,71180.6425
2016-09-30 09:45:00,64.82,64.95,64.76,64.91,33861.77165901822,39.4972,39.5764,39.4606,39.552,33861.7717
2016-09-30 09:50:00,64.91,64.94,64.86,64.9,124436.10068140732,39.552,39.5703,39.5216,39.546,124436.1007
2016-09-30 09:55:00,64.9,64.92,64.81,64.85,41721.59643999444,39.546,39.5581,39.4911,39.5155,41721.5964
2016-09-30 10:00:00,64.88,64.96,64.83,64.96,49402.030315672375,39.5338,39.5825,39.5033,39.5825,49402.0303
2016-09-30 10:05:00,64.94,65.03,64.93,64.94,41777.22152690864,39.5703,39.6252,39.5642,39.5703,41777.2215
2016-09-30 10:10:00,64.96,65.0,64.93,65.0,52749.26992073425,39.5825,39.6069,39.5642,39.6069,52749.2699
2016-09-30 10:15:00,64.99,65.04,64.96,65.03,37154.77680433876,39.6008,39.6313,39.5825,39.6252,37154.7768
2016-09-30 10:20:00,65.03,65.1,64.99,65.07,88165.76275900431,39.6252,39.6678,39.6008,39.6495,88165.7628
2016-09-30 10:25:00,65.04,65.08,65.02,65.04,36359.33806146572,39.6313,39.6556,39.6191,39.6313,36359.3381
2016-09-30 10:30:00,65.05,65.15,65.05,65.11,34776.80433875678,39.6374,39.6983,39.6374,39.6739,34776.8043
2016-09-30 10:35:00,65.11,65.11,65.0,65.06,52560.14462522599,39.6739,39.6739,39.6069,39.6434,52560.1446
2016-09-30 10:40:00,65.06,65.11,65.04,65.09,24879.71074954805,39.6434,39.6739,39.6313,39.6617,24879.7107
2016-09-30 10:45:00,65.08,65.1,65.03,65.04,34112.08455013211,39.6556,39.6678,39.6252,39.6313,34112.0846
2016-09-30 10:50:00,65.06,65.08,65.03,65.08,21578.361841190377,39.6434,39.6556,39.6252,39.6556,21578.3618
2016-09-30 10:55:00,65.09,65.14,65.09,65.14,23700.458906967044,39.6617,39.6922,39.6617,39.6922,23700.4589
2016-09-30 11:00:00,65.15,65.25,65.14,65.24,31269.64260881658,39.6983,39.7592,39.6922,39.7531,31269.6426
2016-09-30 11:05:00,65.24,65.25,65.15,65.18,41158.392434988185,39.7531,39.7592,39.6983,39.7166,41158.3924
2016-09-30 11:10:00,65.19,65.3,65.19,65.29,38168.54401335002,39.7227,39.7897,39.7227,39.7836,38168.544
2016-09-30 11:15:00,65.31,65.35,65.3,65.33,36637.46349603672,39.7958,39.8202,39.7897,39.808,36637.4635
2016-09-30 11:20:00,65.34,65.39,65.32,65.35,44875.538868029485,39.8141,39.8445,39.8019,39.8202,44875.5389
2016-09-30 11:25:00,65.36,65.44,65.35,65.44,37765.26213322209,39.8262,39.875,39.8202,39.875,37765.2621
2016-09-30 11:30:00,65.44,65.49,65.43,65.47,56408.010012515646,39.875,39.9055,39.8689,39.8933,56408.01
2016-09-30 11:35:00,65.46,65.47,65.4,65.41,35638.993185926854,39.8872,39.8933,39.8506,39.8567,35638.9932
2016-09-30 11:40:00,65.4,65.4,65.34,65.35,35348.35210680017,39.8506,39.8506,39.8141,39.8202,35348.3521
2016-09-30 11:45:00,65.35,65.39,65.34,65.39,21358.64274787929,39.8202,39.8445,39.8141,39.8445,21358.6427
2016-09-30 11:50:00,65.39,65.39,65.36,65.37,21462.939785843417,39.8445,39.8445,39.8262,39.8323,21462.9398
2016-09-30 11:55:00,65.37,65.41,65.35,65.41,30759.28243637881,39.8323,39.8567,39.8202,39.8567,30759.2824
2016-09-30 12:00:00,65.42,65.43,65.37,65.38,28175.497149214298,39.8628,39.8689,39.8323,39.8384,28175.4971
2016-09-30 12:05:00,65.39,65.42,65.37,65.41,90196.07843137256,39.8445,39.8628,39.8323,39.8567,90196.0784
2016-09-30 12:10:00,65.4,65.41,65.34,65.36,27284.10513141427,39.8506,39.8567,39.8141,39.8262,27284.1051
2016-09-30 12:15:00,65.37,65.39,65.34,65.37,28563.482130440832,39.8323,39.8445,39.8141,39.8323,28563.4821
2016-09-30 12:20:00,65.35,65.37,65.34,65.36,13604.50563204005,39.8202,39.8323,39.8141,39.8262,13604.5056
2016-09-30 12:25:00,65.36,65.39,65.36,65.38,21533.86177165902,39.8262,39.8445,39.8262,39.8384,21533.8618
2016-09-30 12:30:00,65.38,65.39,65.35,65.37,17252.120706438604,39.8384,39.8445,39.8202,39.8323,17252.1207
2016-09-30 12:35:00,65.37,65.39,65.35,65.38,22179.11277986372,39.8323,39.8445,39.8202,39.8384,22179.1128
2016-09-30 12:40:00,65.38,65.39,65.28,65.36,28970.93589208733,39.8384,39.8445,39.7775,39.8262,28970.9359
2016-09-30 12:45:00,65.37,65.38,65.34,65.37,17026.8391044361,39.8323,39.8384,39.8141,39.8323,17026.8391
2016-09-30 12:50:00,65.37,65.38,65.35,65.36,18662.216659713533,39.8323,39.8384,39.8202,39.8262,18662.2167
2016-09-30 12:55:00,65.37,65.39,65.32,65.32,25953.274926992075,39.8323,39.8445,39.8019,39.8019,25953.2749
2016-09-30 13:00:00,65.32,65.41,65.32,65.39,27998.88749826172,39.8019,39.8567,39.8019,39.8445,27998.8875
2016-09-30 13:05:00,65.41,65.47,65.4,65.42,24704.491725768323,39.8567,39.8933,39.8506,39.8628,24704.4917
2016-09-30 13:10:00,65.42,65.47,65.4,65.46,25042.41412877208,39.8628,39.8933,39.8506,39.8872,25042.4141
2016-09-30 13:15:00,65.47,65.47,65.44,65.44,23831.17786121541,39.8933,39.8933,39.875,39.875,23831.1779
2016-09-30 13:20:00,65.45,65.5,65.43,65.47,29952.71867612293,39.8811,39.9116,39.8689,39.8933,29952.7187
2016-09-30 13:25:00,65.47,65.48,65.42,65.43,27449.58976498401,39.8933,39.8994,39.8628,39.8689,27449.5898
2016-09-30 13:30:00,65.42,65.5,65.42,65.5,21588.096231400363,39.8628,39.9116,39.8628,39.9116,21588.0962
2016-09-30 13:35:00,65.5,65.52,65.48,65.52,27665.136976776528,39.9116,39.9237,39.8994,39.9237,27665.137
2016-09-30 13:40:00,65.52,65.57,65.51,65.57,27556.66805729384,39.9237,39.9542,39.9176,39.9542,27556.6681
2016-09-30 13:45:00,65.56,65.63,65.54,65.61,31254.34570991517,39.9481,39.9908,39.9359,39.9786,31254.3457
2016-09-30 13:50:00,65.62,65.65,65.6,65.63,21743.84647476012,39.9847,40.003,39.9725,39.9908,21743.8465
2016-09-30 13:55:00,65.63,65.7,65.63,65.69,29980.531219580032,39.9908,40.0334,39.9908,40.0273,29980.5312
2016-09-30 14:00:00,65.68,65.73,65.67,65.73,43853.42789598109,40.0212,40.0517,40.0151,40.0517,43853.4279
2016-09-30 14:05:00,65.72,65.74,65.7,65.73,35132.80489500765,40.0456,40.0578,40.0334,40.0517,35132.8049
2016-09-30 14:10:00,65.73,65.8,65.73,65.77,31788.34654429148,40.0517,40.0944,40.0517,40.0761,31788.3465
2016-09-30 14:15:00,65.77,65.77,65.71,65.71,30130.71895424837,40.0761,40.0761,40.0395,40.0395,30130.719
2016-09-30 14:20:00,65.71,65.75,65.7,65.75,23871.506049228203,40.0395,40.0639,40.0334,40.0639,23871.506
2016-09-30 14:25:00,65.75,65.75,65.68,65.68,32642.19162842442,40.0639,40.0639,40.0212,40.0212,32642.1916
2016-09-30 14:30:00,65.68,65.72,65.67,65.72,51084.68919482687,40.0212,40.0456,40.0151,40.0456,51084.6892
2016-09-30 14:35:00,65.71,65.71,65.68,65.71,28724.79488249201,40.0395,40.0395,40.0212,40.0395,28724.7949
2016-09-30 14:40:00,65.71,65.71,65.63,65.65,29767.765262133224,40.0395,40.0395,39.9908,40.003,29767.7653
2016-09-30 14:45:00,65.65,65.68,65.65,65.67,23820.05284383257,40.003,40.0212,40.003,40.0151,23820.0528
2016-09-30 14:50:00,65.68,65.71,65.65,65.71,32678.347934918653,40.0212,40.0395,40.003,40.0395,32678.3479
2016-09-30 14:55:00,65.71,65.73,65.69,65.71,30510.360172437773,40.0395,40.0517,40.0273,40.0395,30510.3602
2016-09-30 15:00:00,65.72,65.74,65.7,65.71,36804.33875677931,40.0456,40.0578,40.0334,40.0395,36804.3388
2016-09-30 15:05:00,65.7,65.72,65.68,65.69,27338.33959115561,40.0334,40.0456,40.0212,40.0273,27338.3396
2016-09-30 15:10:00,65.69,65.75,65.69,65.75,27724.93394520929,40.0273,40.0639,40.0273,40.0639,27724.9339
2016-09-30 15:15:00,65.75,65.78,65.68,65.69,50293.4223334724,40.0639,40.0822,40.0212,40.0273,50293.4223
2016-09-30 15:20:00,65.7,65.7,65.65,65.66,32521.20706438604,40.0334,40.0334,40.003,40.009,32521.2071
2016-09-30 15:25:00,65.67,65.69,65.61,65.64,41501.87734668336,40.0151,40.0273,39.9786,39.9969,41501.8773
2016-09-30 15:30:00,65.65,65.65,65.6,65.61,50737.032401613134,40.003,40.003,39.9725,39.9786,50737.0324
2016-09-30 15:35:00,65.62,65.65,65.55,65.55,100127.93769990266,39.9847,40.003,39.942,39.942,100127.9377
2016-09-30 15:40:00,65.56,65.57,65.54,65.57,116733.41677096373,39.9481,39.9542,39.9359,39.9542,116733.4168
2016-09-30 15:45:00,65.57,65.57,65.5,65.55,97266.02697816717,39.9542,39.9542,39.9116,39.942,97266.027
2016-09-30 15:50:00,65.55,65.56,65.49,65.5,72854.95758587123,39.942,39.9481,39.9055,39.9116,72854.9576
2016-09-30 15:55:00,65.5,65.5,65.29,65.3,497654.01195939374,39.9116,39.9116,39.7836,39.7897,497654.012
2016-10-03 09:30:00,65.3,65.39,65.14,65.29,111429.5647336949,39.7897,39.8445,39.6922,39.7836,111429.5647
2016-10-03 09:35:00,65.32,65.52,65.29,65.52,69073.8423028786,39.8019,39.9237,39.7836,39.9237,69073.8423
2016-10-03 09:40:00,65.51,65.63,65.5,65.58,183158.1143095536,39.9176,39.9908,39.9116,39.9603,183158.1143
2016-10-03 09:45:00,65.55,65.64,65.54,65.54,81803.6434431929,39.942,39.9969,39.9359,39.9359,81803.6434
2016-10-03 09:50:00,65.55,65.55,65.39,65.42,87555.27743012099,39.942,39.942,39.8445,39.8628,87555.2774
2016-10-03 09:55:00,65.42,65.46,65.37,65.39,60550.68836045057,39.8628,39.8872,39.8323,39.8445,60550.6884
2016-10-03 10:00:00,65.41,65.51,65.39,65.5,83916.00611875957,39.8567,39.9176,39.8445,39.9116,83916.0061
2016-10-03 10:05:00,65.5,65.52,65.39,65.51,79781.67153386178,39.9116,39.9237,39.8445,39.9176,79781.6715
2016-10-03 10:10:00,65.5,65.56,65.48,65.55,40660.547907106105,39.9116,39.9481,39.8994,39.942,40660.5479
2016-10-03 10:15:00,65.55,65.55,65.41,65.47,43657.34946460855,39.942,39.942,39.8567,39.8933,43657.3495
2016-10-03 10:20:00,65.47,65.49,65.44,65.47,31454.596022806287,39.8933,39.9055,39.875,39.8933,31454.596
2016-10-03 10:25:00,65.47,65.54,65.45,65.47,35481.852315394244,39.8933,39.9359,39.8811,39.8933,35481.8523
2016-10-03 10:30:00,65.47,65.57,65.45,65.52,47927.96551244612,39.8933,39.9542,39.8811,39.9237,47927.9655
2016-10-03 10:35:00,65.52,65.55,65.45,65.55,50421.36003337506,39.9237,39.942,39.8811,39.942,50421.36
2016-10-03 10:40:00,65.54,65.57,65.49,65.56,39197.608121262696,39.9359,39.9542,39.9055,39.9481,39197.6081
2016-10-03 10:45:00,65.55,65.57,65.45,65.46,51625.64316506745,39.942,39.9542,39.8811,39.8872,51625.6432
2016-10-03 10:50:00,65.47,65.52,65.44,65.46,58201.91906549854,39.8933,39.9237,39.875,39.8872,58201.9191
2016-10-03 10:55:00,65.45,65.47,65.39,65.39,38331.247392574056,39.8811,39.8933,39.8445,39.8445,38331.2474
2016-10-03 11:00:00,65.39,65.39,65.29,65.29,62283.40981782784,39.8445,39.8445,39.7836,39.7836,62283.4098
2016-10-03 11:05:00,65.29,65.33,65.27,65.28,45808.649701015165,39.7836,39.808,39.7714,39.7775,45808.6497
2016-10-03 11:10:00,65.27,65.27,65.18,65.18,46154.91586705604,39.7714,39.7714,39.7166,39.7166,46154.9159
2016-10-03 11:15:00,65.18,65.26,65.16,65.24,50275.344180225286,39.7166,39.7653,39.7044,39.7531,50275.3442
2016-10-03 11:20:00,65.25,65.27,65.18,65.18,47015.71408705327,39.7592,39.7714,39.7166,39.7166,47015.7141
2016-10-03 11:25:00,65.19,65.22,65.18,65.19,41589.48685857322,39.7227,39.7409,39.7166,39.7227,41589.4869
2016-10-03 11:30:00,65.19,65.23,65.17,65.17,43215.13002364067,39.7227,39.747,39.7105,39.7105,43215.13
2016-10-03 11:35:00,65.18,65.19,65.09,65.1,49542.483660130725,39.7166,39.7227,39.6617,39.6678,49542.4837
2016-10-03 11:40:00,65.09,65.32,65.09,65.32,48361.84119037687,39.6617,39.8019,39.6617,39.8019,48361.8412
2016-10-03 11:45:00,65.31,65.33,65.26,65.27,29929.0780141844,39.7958,39.808,39.7653,39.7714,29929.078
2016-10-03 11:50:00,65.26,65.26,65.17,65.22,45000.69531358643,39.7653,39.7653,39.7105,39.7409,45000.6953
2016-10-03 11:55:00,65.22,65.28,65.17,65.25,32080.37825059102,39.7409,39.7775,39.7105,39.7592,32080.3783
2016-10-03 12:00:00,65.24,65.28,65.22,65.22,19781.67153386177,39.7531,39.7775,39.7409,39.7409,19781.6715
2016-10-03 12:05:00,65.22,65.3,65.22,65.24,32432.206925323324,39.7409,39.7897,39.7409,39.7531,32432.2069
2016-10-03 12:10:00,65.24,65.27,65.22,65.24,26827.979418717845,39.7531,39.7714,39.7409,39.7531,26827.9794
2016-10-03 12:15:00,65.23,65.24,65.18,65.19,19347.79585593103,39.747,39.7531,39.7166,39.7227,19347.7959
2016-10-03 12:20:00,65.19,65.19,65.11,65.12,26077.040745376165,39.7227,39.7227,39.6739,39.68,26077.0407
2016-10-03 12:25:00,65.12,65.15,65.1,65.14,32379.36309275484,39.68,39.6983,39.6678,39.6922,32379.3631
2016-10-03 12:30:00,65.14,65.18,65.12,65.16,24188.56904463913,39.6922,39.7166,39.68,39.7044,24188.569
2016-10-03 12:35:00,65.17,65.21,65.17,65.21,31802.252816020027,39.7105,39.7348,39.7105,39.7348,31802.2528
2016-10-03 12:40:00,65.21,65.26,65.21,65.26,18656.65415102212,39.7348,39.7653,39.7348,39.7653,18656.6542
2016-10-03 12:45:00,65.27,65.3,65.24,65.29,32365.456821026284,39.7714,39.7897,39.7531,39.7836,32365.4568
2016-10-03 12:50:00,65.3,65.37,65.3,65.35,28890.279516061742,39.7897,39.8323,39.7897,39.8202,28890.2795
2016-10-03 12:55:00,65.34,65.38,65.31,65.37,75636.21193158114,39.8141,39.8384,39.7958,39.8323,75636.2119
2016-10-03 13:00:00,65.38,65.43,65.37,65.41,37488.52732582395,39.8384,39.8689,39.8323,39.8567,37488.5273
2016-10-03 13:05:00,65.42,65.42,65.39,65.42,17448.199137811152,39.8628,39.8628,39.8445,39.8628,17448.1991
2016-10-03 13:10:00,65.42,65.45,65.36,65.45,34195.52218050341,39.8628,39.8811,39.8262,39.8811,34195.5222
2016-10-03 13:15:00,65.45,65.45,65.35,65.37,18470.310109859547,39.8811,39.8811,39.8202,39.8323,18470.3101
2016-10-03 13:20:00,65.38,65.49,65.38,65.48,26891.948268669174,39.8384,39.9055,39.8384,39.8994,26891.9483
2016-10-03 13:25:00,65.49,65.51,65.47,65.49,21119.454874148243,39.9055,39.9176,39.8933,39.9055,21119.4549
2016-10-03 13:30:00,65.49,65.52,65.47,65.52,28970.93589208733,39.9055,39.9237,39.8933,39.9237,28970.9359
2016-10-03 13:35:00,65.52,65.52,65.43,65.45,22612.98845779447,39.9237,39.9237,39.8689,39.8811,22612.9885
2016-10-03 13:40:00,65.45,65.47,65.44,65.44,26925.32332081769,39.8811,39.8933,39.875,39.875,26925.3233
2016-10-03 13:45:00,65.44,65.5,65.43,65.5,25156.445556946182,39.875,39.9116,39.8689,39.9116,25156.4456
2016-10-03 13:50:00,65.5,65.5,65.47,65.47,20749.548046168824,39.9116,39.9116,39.8933,39.8933,20749.548
2016-10-03 13:55:00,65.47,65.5,65.47,65.5,23172.02058128216,39.8933,39.9116,39.8933,39.9116,23172.0206
2016-10-03 14:00:00,65.5,65.6,65.47,65.59,38000.278125434575,39.9116,39.9725,39.8933,39.9664,38000.2781
2016-10-03 14:05:00,65.59,65.61,65.56,65.6,38149.07523293005,39.9664,39.9786,39.9481,39.9725,38149.0752
2016-10-03 14:10:00,65.6,65.61,65.55,65.55,29097.482964817136,39.9725,39.9786,39.942,39.942,29097.483
2016-10-03 14:15:00,65.55,65.55,65.52,65.52,23756.08399388124,39.942,39.942,39.9237,39.9237,23756.084
2016-10-03 14:20:00,65.52,65.55,65.5,65.52,21265.47072729801,39.9237,39.942,39.9116,39.9237,21265.4707
2016-10-03 14:25:00,65.52,65.54,65.5,65.51,26168.822138784595,39.9237,39.9359,39.9116,39.9176,26168.8221
2016-10-03 14:30:00,65.51,65.55,65.5,65.54,29406.20219719093,39.9176,39.942,39.9116,39.9359,29406.2022
2016-10-03 14:35:00,65.54,65.55,65.51,65.51,30226.67222917536,39.9359,39.942,39.9176,39.9176,30226.6722
2016-10-03 14:40:00,65.52,65.52,65.49,65.5,22617.16033931303,39.9237,39.9237,39.9055,39.9116,22617.1603
2016-10-03 14:45:00,65.5,65.52,65.49,65.5,33069.114170490895,39.9116,39.9237,39.9055,39.9116,33069.1142
2016-10-03 14:50:00,65.5,65.5,65.47,65.5,26474.76011681269,39.9116,39.9116,39.8933,39.9116,26474.7601
2016-10-03 14:55:00,65.49,65.53,65.47,65.53,28774.857460714786,39.9055,39.9298,39.8933,39.9298,28774.8575
2016-10-03 15:00:00,65.53,65.54,65.44,65.44,35185.64872757614,39.9298,39.9359,39.875,39.875,35185.6487
2016-10-03 15:05:00,65.45,65.45,65.41,65.41,63960.50618829092,39.8811,39.8811,39.8567,39.8567,63960.5062
2016-10-03 15:10:00,65.41,65.42,65.38,65.39,64826.86691697956,39.8567,39.8628,39.8384,39.8445,64826.8669
2016-10-03 15:15:00,65.4,65.4,65.36,65.37,52357.113057989154,39.8506,39.8506,39.8262,39.8323,52357.1131
2016-10-03 15:20:00,65.37,65.38,65.33,65.34,44234.45974134335,39.8323,39.8384,39.808,39.8141,44234.4597
2016-10-03 15:25:00,65.35,65.39,65.34,65.37,45287.16451119456,39.8202,39.8445,39.8141,39.8323,45287.1645
2016-10-03 15:30:00,65.37,65.41,65.36,65.4,51657.62759004312,39.8323,39.8567,39.8262,39.8506,51657.6276
2016-10-03 15:35:00,65.4,65.42,65.37,65.39,57206.2300097344,39.8506,39.8628,39.8323,39.8445,57206.23
2016-10-03 15:40:00,65.39,65.52,65.39,65.5,74105.13141426785,39.8445,39.9237,39.8445,39.9116,74105.1314
2016-10-03 15:45:00,65.5,65.5,65.43,65.45,72419.69128076763,39.9116,39.9116,39.8689,39.8811,72419.6913
2016-10-03 15:50:00,65.46,65.5,65.44,65.45,94178.83465442916,39.8872,39.9116,39.875,39.8811,94178.8347
2016-10-03 15:55:00,65.45,65.47,65.37,65.38,221455.9866499792,39.8811,39.8933,39.8323,39.8384,221455.9866
2016-10-04 09:30:00,65.57,66.09,65.57,65.94,80209.9847031011,39.9542,40.2711,39.9542,40.1797,80209.9847
2016-10-04 09:35:00,65.95,65.98,65.8,65.93,35894.86858573217,40.1858,40.204,40.0944,40.1736,35894.8686
2016-10-04 09:40:00,65.91,65.92,65.75,65.81,31340.564594632186,40.1614,40.1675,40.0639,40.1004,31340.5646
2016-10-04 09:45:00,65.84,65.86,65.73,65.74,24251.147267417608,40.1187,40.1309,40.0517,40.0578,24251.1473
2016-10-04 09:50:00,65.75,65.8,65.71,65.8,27733.27770824642,40.0639,40.0944,40.0395,40.0944,27733.2777
2016-10-04 09:55:00,65.82,65.87,65.75,65.86,30525.657071339177,40.1065,40.137,40.0639,40.1309,30525.6571
2016-10-04 10:00:00,65.86,65.86,65.7,65.8,52934.22333472397,40.1309,40.1309,40.0334,40.0944,52934.2233
2016-10-04 10:05:00,65.79,65.83,65.73,65.76,18634.40411625643,40.0883,40.1126,40.0517,40.07,18634.4041
2016-10-04 10:10:00,65.76,65.77,65.52,65.61,43452.92727019887,40.07,40.0761,39.9237,39.9786,43452.9273
2016-10-04 10:15:00,65.62,65.71,65.6,65.68,49655.12446113198,39.9847,40.0395,39.9725,40.0212,49655.1245
2016-10-04 10:20:00,65.69,65.77,65.66,65.7,33680.99012654708,40.0273,40.0761,40.009,40.0334,33680.9901
2016-10-04 10:25:00,65.7,65.74,65.65,65.72,41595.04936726464,40.0334,40.0578,40.003,40.0456,41595.0494
2016-10-04 10:30:00,65.73,65.8,65.73,65.75,44868.58573216521,40.0517,40.0944,40.0517,40.0639,44868.5857
2016-10-04 10:35:00,65.75,65.84,65.72,65.83,48136.55958837436,40.0639,40.1187,40.0456,40.1126,48136.5596
2016-10-04 10:40:00,65.83,65.91,65.82,65.85,33055.207898762346,40.1126,40.1614,40.1065,40.1248,33055.2079
2016-10-04 10:45:00,65.86,65.89,65.82,65.87,20766.235572243084,40.1309,40.1492,40.1065,40.137,20766.2356
2016-10-04 10:50:00,65.87,65.93,65.86,65.88,28199.137811152832,40.137,40.1736,40.1309,40.1431,28199.1378
2016-10-04 10:55:00,65.88,65.91,65.82,65.83,33742.17772215269,40.1431,40.1614,40.1065,40.1126,33742.1777
2016-10-04 11:00:00,65.82,65.85,65.67,65.68,89713.53080239189,40.1065,40.1248,40.0151,40.0212,89713.5308
2016-10-04 11:05:00,65.67,65.67,65.53,65.54,108008.62188847172,40.0151,40.0151,39.9298,39.9359,108008.6219
2016-10-04 11:10:00,65.55,65.58,65.47,65.55,42024.75316367682,39.942,39.9603,39.8933,39.942,42024.7532
2016-10-04 11:15:00,65.55,65.55,65.42,65.42,62122.097065776674,39.942,39.942,39.8628,39.8628,62122.0971
2016-10-04 11:20:00,65.42,65.49,65.42,65.47,72295.92546238354,39.8628,39.9055,39.8628,39.8933,72295.9255
2016-10-04 11:25:00,65.47,65.49,65.36,65.38,122326.51926018635,39.8933,39.9055,39.8262,39.8384,122326.5193
2016-10-04 11:30:00,65.37,65.49,65.37,65.48,103044.08288137952,39.8323,39.9055,39.8323,39.8994,103044.0829
2016-10-04 11:35:00,65.47,65.61,65.34,65.34,219343.62397441248,39.8933,39.9786,39.8141,39.8141,219343.624
2016-10-04 11:40:00,65.34,65.49,65.34,65.34,64939.507717980814,39.8141,39.9055,39.8141,39.8141,64939.5077
2016-10-04 11:45:00,65.36,65.5,65.36,65.44,68381.30997079684,39.8262,39.9116,39.8262,39.875,68381.31
2016-10-04 11:50:00,65.44,65.47,65.34,65.39,37395.355305242665,39.875,39.8933,39.8141,39.8445,37395.3553
2016-10-04 11:55:00,65.39,65.41,65.29,65.34,69025.17035182868,39.8445,39.8567,39.7836,39.8141,69025.1704
2016-10-04 12:00:00,65.33,65.37,65.24,65.27,93672.64636350996,39.808,39.8323,39.7531,39.7714,93672.6464
2016-10-04 12:05:00,65.27,65.31,65.24,65.28,58190.794048115706,39.7714,39.7958,39.7531,39.7775,58190.794
2016-10-04 12:10:00,65.28,65.3,65.22,65.27,57488.527325823954,39.7775,39.7897,39.7409,39.7714,57488.5273
2016-10-04 12:15:00,65.28,65.34,65.25,65.27,147965.51244611322,39.7775,39.8141,39.7592,39.7714,147965.5124
2016-10-04 12:20:00,65.26,65.27,65.24,65.27,56884.9951328049,39.7653,39.7714,39.7531,39.7714,56884.9951
2016-10-04 12:25:00,65.27,65.27,65.21,65.22,41471.28354888055,39.7714,39.7714,39.7348,39.7409,41471.2835
2016-10-04 12:30:00,65.22,65.33,65.16,65.27,76211.9315811431,39.7409,39.808,39.7044,39.7714,76211.9316
2016-10-04 12:35:00,65.27,65.33,65.24,65.28,102069.2532332082,39.7714,39.808,39.7531,39.7775,102069.2532
2016-10-04 12:40:00,65.28,65.32,65.2,65.24,88680.29481296065,39.7775,39.8019,39.7288,39.7531,88680.2948
2016-10-04 12:45:00,65.24,65.27,65.16,65.16,36818.24502850786,39.7531,39.7714,39.7044,39.7044,36818.245
2016-10-04 12:50:00,65.17,65.22,65.14,65.19,33440.411625643166,39.7105,39.7409,39.6922,39.7227,33440.4116
2016-10-04 12:55:00,65.21,65.22,65.12,65.14,31111.11111111112,39.7348,39.7409,39.68,39.6922,31111.1111
2016-10-04 13:00:00,65.14,65.2,65.14,65.18,27929.35613961897,39.6922,39.7288,39.6922,39.7166,27929.3561
2016-10-04 13:05:00,65.19,65.2,65.05,65.07,61654.8463356974,39.7227,39.7288,39.6374,39.6495,61654.8463
2016-10-04 13:10:00,65.05,65.14,65.05,65.11,26598.525935196776,39.6374,39.6922,39.6374,39.6739,26598.5259
2016-10-04 13:15:00,65.1,65.12,65.06,65.12,36097.90015296899,39.6678,39.68,39.6434,39.68,36097.9002
2016-10-04 13:20:00,65.12,65.13,64.99,64.99,56579.05715477681,39.68,39.6861,39.6008,39.6008,56579.0572
2016-10-04 13:25:00,65.0,65.06,64.98,65.04,35230.1487971075,39.6069,39.6434,39.5947,39.6313,35230.1488
2016-10-04 13:30:00,65.04,65.08,65.02,65.04,21654.846335697403,39.6313,39.6556,39.6191,39.6313,21654.8463
2016-10-04 13:35:00,65.04,65.09,65.04,65.08,27072.72980114032,39.6313,39.6617,39.6313,39.6556,27072.7298
2016-10-04 13:40:00,65.07,65.08,65.04,65.04,33653.17758308998,39.6495,39.6556,39.6313,39.6313,33653.1776
2016-10-04 13:45:00,65.04,65.07,65.03,65.07,32109.581421220973,39.6313,39.6495,39.6252,39.6495,32109.5814
2016-10-04 13:50:00,65.07,65.09,64.94,64.95,36606.86969823391,39.6495,39.6617,39.5703,39.5764,36606.8697
2016-10-04 13:55:00,64.94,64.98,64.91,64.91,36541.510221109726,39.5703,39.5947,39.552,39.552,36541.5102
2016-10-04 14:00:00,64.91,65.0,64.9,64.99,30465.86010290641,39.552,39.6069,39.546,39.6008,30465.8601
2016-10-04 14:05:00,65.0,65.08,64.96,65.0,64997.91405924072,39.6069,39.6556,39.5825,39.6069,64997.9141
2016-10-04 14:10:00,65.0,65.03,64.96,64.99,62856.34821304409,39.6069,39.6252,39.5825,39.6008,62856.3482
2016-10-04 14:15:00,64.99,65.01,64.95,64.96,56157.69712140176,39.6008,39.613,39.5764,39.5825,56157.6971
2016-10-04 14:20:00,64.96,64.99,64.92,64.98,49842.8591294674,39.5825,39.6008,39.5581,39.5947,49842.8591
2016-10-04 14:25:00,64.97,64.99,64.92,64.98,44857.46071478237,39.5886,39.6008,39.5581,39.5947,44857.4607
2016-10-04 14:30:00,64.98,64.99,64.96,64.98,39242.10819079405,39.5947,39.6008,39.5825,39.5947,39242.1082
2016-10-04 14:35:00,64.98,65.01,64.96,64.99,61536.643026004735,39.5947,39.613,39.5825,39.6008,61536.643
2016-10-04 14:40:00,64.99,65.0,64.95,64.96,41570.01807815325,39.6008,39.6069,39.5764,39.5825,41570.0181
2016-10-04 14:45:00,64.97,64.99,64.92,64.93,38295.09108607983,39.5886,39.6008,39.5581,39.5642,38295.0911
2016-10-04 14:50:00,64.93,64.99,64.93,64.98,29610.624391600613,39.5642,39.6008,39.5642,39.5947,29610.6244
2016-10-04 14:55:00,64.99,64.99,64.92,64.93,37638.715060492286,39.6008,39.6008,39.5581,39.5642,37638.7151
2016-10-04 15:00:00,64.93,64.97,64.91,64.95,42053.95633430678,39.5642,39.5886,39.552,39.5764,42053.9563
2016-10-04 15:05:00,64.95,64.96,64.93,64.93,50948.40773188709,39.5764,39.5825,39.5642,39.5642,50948.4077
2016-10-04 15:10:00,64.92,64.95,64.89,64.91,74501.46015853151,39.5581,39.5764,39.5399,39.552,74501.4602
2016-10-04 15:15:00,64.9,64.91,64.88,64.91,47980.80934501461,39.546,39.552,39.5338,39.552,47980.8093
2016-10-04 15:20:00,64.91,64.93,64.88,64.91,109845.64038381312,39.552,39.5642,39.5338,39.552,109845.6404
2016-10-04 15:25:00,64.91,65.04,64.91,65.02,121131.97051870397,39.552,39.6313,39.552,39.6191,121131.9705
2016-10-04 15:30:00,65.03,65.04,64.96,65.04,164246.97538589904,39.6252,39.6313,39.5825,39.6313,164246.9754
2016-10-04 15:35:00,65.04,65.04,64.96,65.01,210564.5946321792,39.6313,39.6313,39.5825,39.613,210564.5946
2016-10-04 15:40:00,65.01,65.09,65.01,65.04,133593.38061465722,39.613,39.6617,39.613,39.6313,133593.3806
2016-10-04 15:45:00,65.03,65.04,64.96,64.96,89135.02989848422,39.6252,39.6313,39.5825,39.5825,89135.0299
2016-10-04 15:50:00,64.96,65.0,64.93,64.99,89803.92156862745,39.5825,39.6069,39.5642,39.6008,89803.9216
2016-10-04 15:55:00,64.99,64.99,64.9,64.93,220248.92226394103,39.6008,39.6008,39.546,39.5642,220248.9223
2016-10-05 09:30:00,65.11,65.23,64.99,65.01,71483.79919343625,39.6739,39.747,39.6008,39.613,71483.7992
2016-10-05 09:35:00,65.03,65.03,64.81,64.82,89820.60909470172,39.6252,39.6252,39.4911,39.4972,89820.6091
2016-10-05 09:40:00,64.81,64.83,64.74,64.75,99361.70212765958,39.4911,39.5033,39.4485,39.4545,99361.7021
2016-10-05 09:45:00,64.75,64.75,64.6,64.62,115157.83618411903,39.4545,39.4545,39.3631,39.3753,115157.8362
2016-10-05 09:50:00,64.63,64.68,64.63,64.64,155604.2275066055,39.3814,39.4119,39.3814,39.3875,155604.2275
2016-10-05 09:55:00,64.65,64.65,64.61,64.63,57507.99610624392,39.3936,39.3936,39.3692,39.3814,57507.9961
2016-10-05 10:00:00,64.63,64.7,64.61,64.67,179222.6394103741,39.3814,39.4241,39.3692,39.4058,179222.6394
2016-10-05 10:05:00,64.67,64.74,64.63,64.65,170418.57877902937,39.4058,39.4485,39.3814,39.3936,170418.5788
2016-10-05 10:10:00,64.65,64.7,64.63,64.65,143219.30190515923,39.3936,39.4241,39.3814,39.3936,143219.3019
2016-10-05 10:15:00,64.65,64.66,64.46,64.46,84174.6627729106,39.3936,39.3997,39.2778,39.2778,84174.6628
2016-10-05 10:20:00,64.45,64.45,64.37,64.37,90114.03142817412,39.2717,39.2717,39.223,39.223,90114.0314
2016-10-05 10:25:00,64.37,64.5,64.37,64.5,88025.30941454596,39.223,39.3022,39.223,39.3022,88025.3094
2016-10-05 10:30:00,64.49,64.6,64.42,64.45,90329.57863996664,39.2961,39.3631,39.2535,39.2717,90329.5786
2016-10-05 10:35:00,64.45,64.51,64.42,64.47,179841.46850229456,39.2717,39.3083,39.2535,39.2839,179841.4685
2016-10-05 10:40:00,64.47,64.47,64.23,64.28,134356.8349325546,39.2839,39.2839,39.1377,39.1682,134356.8349
2016-10-05 10:45:00,64.27,64.37,64.14,64.15,106152.13461271036,39.1621,39.223,39.0829,39.0889,106152.1346
2016-10-05 10:50:00,64.15,64.29,64.08,64.1,128669.16979557782,39.0889,39.1743,39.0463,39.0585,128669.1698
2016-10-05 10:55:00,64.09,64.14,63.96,64.12,184028.6469197608,39.0524,39.0829,38.9732,39.0707,184028.6469
2016-10-05 11:00:00,64.12,64.12,64.01,64.05,125630.64942288974,39.0707,39.0707,39.0036,39.028,125630.6494
2016-10-05 11:05:00,64.05,64.17,64.05,64.11,91234.8769294952,39.028,39.1011,39.028,39.0646,91234.8769
2016-10-05 11:10:00,64.11,64.14,63.5,63.75,364188.5690446392,39.0646,39.0829,38.6929,38.8452,364188.569
2016-10-05 11:15:00,63.76,63.93,63.76,63.86,172485.05075789182,38.8513,38.9549,38.8513,38.9122,172485.0508
2016-10-05 11:20:00,63.87,63.91,63.78,63.86,110489.50076484495,38.9183,38.9427,38.8635,38.9122,110489.5008
2016-10-05 11:25:00,63.86,63.93,63.83,63.88,124822.695035461,38.9122,38.9549,38.894,38.9244,124822.695
2016-10-05 11:30:00,63.88,63.89,63.76,63.87,170852.4544569601,38.9244,38.9305,38.8513,38.9183,170852.4545
2016-10-05 11:35:00,63.87,63.91,63.8,63.8,108201.91906549854,38.9183,38.9427,38.8757,38.8757,108201.9191
2016-10-05 11:40:00,63.81,63.86,63.8,63.81,118236.68474481993,38.8818,38.9122,38.8757,38.8818,118236.6847
2016-10-05 11:45:00,63.81,63.96,63.8,63.82,286898.9014045335,38.8818,38.9732,38.8757,38.8879,286898.9014
2016-10-05 11:50:00,63.82,63.88,63.81,63.81,137217.35502711724,38.8879,38.9244,38.8818,38.8818,137217.355
2016-10-05 11:55:00,63.81,63.85,63.81,63.83,87341.12084550133,38.8818,38.9061,38.8818,38.894,87341.1208
2016-10-05 12:00:00,63.83,64.11,63.81,64.09,205811.43095536088,38.894,39.0646,38.8818,39.0524,205811.431
2016-10-05 12:05:00,64.09,64.34,64.09,64.24,144837.99193436242,39.0524,39.2047,39.0524,39.1438,144837.9919
2016-10-05 12:10:00,64.23,64.32,64.22,64.24,84036.99068279794,39.1377,39.1925,39.1316,39.1438,84036.9907
2016-10-05 12:15:00,64.26,64.27,64.15,64.22,109898.4842163816,39.156,39.1621,39.0889,39.1316,109898.4842
2016-10-05 12:20:00,64.21,64.28,64.17,64.24,299267.1394799055,39.1255,39.1682,39.1011,39.1438,299267.1395
2016-10-05 12:25:00,64.24,64.24,64.17,64.17,95248.2269503546,39.1438,39.1438,39.1011,39.1011,95248.227
2016-10-05 12:30:00,64.17,64.2,64.17,64.19,128678.9041857878,39.1011,39.1194,39.1011,39.1133,128678.9042
2016-10-05 12:35:00,64.19,64.29,64.17,64.22,210500.6257822278,39.1133,39.1743,39.1011,39.1316,210500.6258
2016-10-05 12:40:00,64.22,64.23,64.17,64.19,193012.09845640385,39.1316,39.1377,39.1011,39.1133,193012.0985
2016-10-05 12:45:00,64.19,64.45,64.13,64.42,314547.3508552357,39.1133,39.2717,39.0768,39.2535,314547.3509
2016-10-05 12:50:00,64.42,64.5,64.37,64.42,80903.90766235573,39.2535,39.3022,39.223,39.2535,80903.9077
2016-10-05 12:55:00,64.42,64.42,64.27,64.29,108610.7634543179,39.2535,39.2535,39.1621,39.1743,108610.7635
2016-10-05 13:00:00,64.29,64.32,64.24,64.25,124480.60075093868,39.1743,39.1925,39.1438,39.1499,124480.6008
2016-10-05 13:05:00,64.26,64.27,64.22,64.23,41166.73619802531,39.156,39.1621,39.1316,39.1377,41166.7362
2016-10-05 13:10:00,64.24,64.24,64.22,64.22,40743.985537477405,39.1438,39.1438,39.1316,39.1316,40743.9855
2016-10-05 13:15:00,64.21,64.22,64.17,64.22,53771.38089278265,39.1255,39.1316,39.1011,39.1316,53771.3809
2016-10-05 13:20:00,64.22,64.22,64.06,64.07,59534.13989709359,39.1316,39.1316,39.0341,39.0402,59534.1399
2016-10-05 13:25:00,64.06,64.15,64.01,64.14,70691.14170490892,39.0341,39.0889,39.0036,39.0829,70691.1417
2016-10-05 13:30:00,64.15,64.17,64.11,64.14,66745.9324155194,39.0889,39.1011,39.0646,39.0829,66745.9324
2016-10-05 13:35:00,64.14,64.16,64.1,64.14,81013.76720901128,39.0829,39.095,39.0585,39.0829,81013.7672
2016-10-05 13:40:00,64.14,64.22,64.1,64.1,64968.71088861077,39.0829,39.1316,39.0585,39.0585,64968.7109
2016-10-05 13:45:00,64.09,64.16,64.09,64.13,58402.169378389655,39.0524,39.095,39.0524,39.0768,58402.1694
2016-10-05 13:50:00,64.12,64.13,64.04,64.04,72916.14518147685,39.0707,39.0768,39.0219,39.0219,72916.1452
2016-10-05 13:55:00,64.04,64.06,63.96,63.96,152987.06716729247,39.0219,39.0341,38.9732,38.9732,152987.0672
2016-10-05 14:00:00,63.96,64.01,63.94,64.01,88820.748157419,38.9732,39.0036,38.961,39.0036,88820.7482
2016-10-05 14:05:00,64.01,64.01,63.93,63.95,82115.1439299124,39.0036,39.0036,38.9549,38.9671,82115.1439
2016-10-05 14:10:00,63.95,63.98,63.89,63.98,96477.5413711584,38.9671,38.9854,38.9305,38.9854,96477.5414
2016-10-05 14:15:00,63.97,63.99,63.91,63.94,61386.4552913364,38.9793,38.9915,38.9427,38.961,61386.4553
2016-10-05 14:20:00,63.94,63.99,63.9,63.93,89904.04672507301,38.961,38.9915,38.9366,38.9549,89904.0467
2016-10-05 14:25:00,63.94,63.94,63.87,63.91,64099.56890557642,38.961,38.961,38.9183,38.9427,64099.5689
2016-10-05 14:30:00,63.9,64.01,63.89,64.0,81771.65901821722,38.9366,39.0036,38.9305,38.9975,81771.659
2016-10-05 14:35:00,64.0,64.0,63.91,63.99,101574.1899596718,38.9975,38.9975,38.9427,38.9915,101574.19
2016-10-05 14:40:00,63.99,64.0,63.94,63.99,98762.3418161591,38.9915,38.9975,38.961,38.9915,98762.3418
2016-10-05 14:45:00,63.99,64.0,63.96,63.99,58329.8567654012,38.9915,38.9975,38.9732,38.9915,58329.8568
2016-10-05 14:50:00,63.99,64.04,63.96,63.99,157808.3715755806,38.9915,39.0219,38.9732,38.9915,157808.3716
2016-10-05 14:55:00,63.99,64.02,63.95,64.01,154416.63190098736,38.9915,39.0097,38.9671,39.0036,154416.6319
2016-10-05 15:00:00,64.01,64.08,64.0,64.01,202877.2076206369,39.0036,39.0463,38.9975,39.0036,202877.2076
2016-10-05 15:05:00,64.01,64.02,63.98,64.0,87160.33931303018,39.0036,39.0097,38.9854,38.9975,87160.3393
2016-10-05 15:10:00,64.0,64.01,63.94,63.94,85402.58656654152,38.9975,39.0036,38.961,38.961,85402.5866
2016-10-05 15:15:00,63.95,63.95,63.88,63.88,98324.29425670978,38.9671,38.9671,38.9244,38.9244,98324.2943
2016-10-05 15:20:00,63.88,63.94,63.83,63.93,147051.8703935475,38.9244,38.961,38.894,38.9549,147051.8704
2016-10-05 15:25:00,63.93,63.94,63.85,63.9,119471.56167431512,38.9549,38.961,38.9061,38.9366,119471.5617
2016-10-05 15:30:00,63.88,64.01,63.88,63.97,246876.6513697678,38.9244,39.0036,38.9244,38.9793,246876.6514
2016-10-05 15:35:00,63.97,63.97,63.87,63.89,171194.54874148243,38.9793,38.9793,38.9183,38.9305,171194.5487
2016-10-05 15:40:00,63.89,63.91,63.72,63.73,269639.8275622306,38.9305,38.9427,38.8269,38.833,269639.8276
2016-10-05 15:45:00,63.72,63.73,63.59,63.65,301998.3312473926,38.8269,38.833,38.7477,38.7843,301998.3312
2016-10-05 15:50:00,63.65,63.73,63.63,63.64,282594.91030454735,38.7843,38.833,38.7721,38.7782,282594.9103
2016-10-05 15:55:00,63.64,63.78,63.63,63.72,505326.10207203456,38.7782,38.8635,38.7721,38.8269,505326.1021
2016-10-06 09:30:00,62.53,63.12,62.2,62.5,345127.24238631624,38.1018,38.4613,37.9007,38.0835,345127.2424
2016-10-06 09:35:00,62.53,62.74,62.32,62.45,172161.03462661663,38.1018,38.2298,37.9739,38.0531,172161.0346
2016-10-06 09:40:00,62.45,62.51,62.25,62.46,183103.87984981228,38.0531,38.0896,37.9312,38.0592,183103.8798
2016-10-06 09:45:00,62.47,62.66,62.3,62.53,447090.80795438745,38.0653,38.181,37.9617,38.1018,447090.808
2016-10-06 09:50:00,62.53,62.56,62.35,62.4,265551.383674037,38.1018,38.1201,37.9921,38.0226,265551.3837
2016-10-06 09:55:00,62.42,62.63,62.42,62.63,193443.1928799889,38.0348,38.1628,38.0348,38.1628,193443.1929
2016-10-06 10:00:00,62.62,62.76,62.56,62.68,171941.31553330555,38.1567,38.242,38.1201,38.1932,171941.3155
2016-10-06 10:05:00,62.69,62.95,62.65,62.81,228599.63843693509,38.1993,38.3577,38.1749,38.2724,228599.6384
2016-10-06 10:10:00,62.81,62.91,62.66,62.73,188922.2639410374,38.2724,38.3334,38.181,38.2237,188922.2639
2016-10-06 10:15:00,62.73,62.86,62.69,62.76,186210.54095397025,38.2237,38.3029,38.1993,38.242,186210.541
2016-10-06 10:20:00,62.77,62.78,62.66,62.66,141725.76832151302,38.2481,38.2542,38.181,38.181,141725.7683
2016-10-06 10:25:00,62.65,62.69,62.53,62.57,200086.21888471703,38.1749,38.1993,38.1018,38.1262,200086.2189
2016-10-06 10:30:00,62.58,62.68,62.53,62.67,129207.34251147269,38.1323,38.1932,38.1018,38.1871,129207.3425
2016-10-06 10:35:00,62.68,62.72,62.55,62.58,215711.30579891533,38.1932,38.2176,38.114,38.1323,215711.3058
2016-10-06 10:40:00,62.58,62.62,62.53,62.56,152593.5196773745,38.1323,38.1567,38.1018,38.1201,152593.5197
2016-10-06 10:45:00,62.56,62.67,62.54,62.58,209548.04616882213,38.1201,38.1871,38.1079,38.1323,209548.0462
2016-10-06 10:50:00,62.58,62.66,62.56,62.58,177626.1994159366,38.1323,38.181,38.1201,38.1323,177626.1994
2016-10-06 10:55:00,62.58,62.6,62.55,62.57,182063.6907245168,38.1323,38.1445,38.114,38.1262,182063.6907
2016-10-06 11:00:00,62.58,62.58,62.53,62.57,93575.3024614101,38.1323,38.1323,38.1018,38.1262,93575.3025
2016-10-06 11:05:00,62.58,62.58,62.29,62.46,206255.0410235016,38.1323,38.1323,37.9556,38.0592,206255.041
2016-10-06 11:10:00,62.46,62.47,62.4,62.45,106455.29133639272,38.0592,38.0653,38.0226,38.0531,106455.2913
2016-10-06 11:15:00,62.46,62.63,62.46,62.58,129103.04547350857,38.0592,38.1628,38.0592,38.1323,129103.0455
2016-10-06 11:20:00,62.6,62.61,62.52,62.58,114027.25629258796,38.1445,38.1506,38.0957,38.1323,114027.2563
2016-10-06 11:25:00,62.58,62.71,62.56,62.7,151704.9089139202,38.1323,38.2115,38.1201,38.2054,151704.9089
2016-10-06 11:30:00,62.71,62.85,62.68,62.81,82261.15978306216,38.2115,38.2968,38.1932,38.2724,82261.1598
2016-10-06 11:35:00,62.81,62.86,62.76,62.76,92967.59838687249,38.2724,38.3029,38.242,38.242,92967.5984
2016-10-06 11:40:00,62.76,62.79,62.72,62.78,73140.0361563065,38.242,38.2603,38.2176,38.2542,73140.0362
2016-10-06 11:45:00,62.78,62.89,62.77,62.78,204811.57001807817,38.2542,38.3212,38.2481,38.2542,204811.57
2016-10-06 11:50:00,62.78,62.86,62.76,62.79,79417.32721457379,38.2542,38.3029,38.242,38.2603,79417.3272
2016-10-06 11:55:00,62.79,62.81,62.73,62.73,99783.06216103464,38.2603,38.2724,38.2237,38.2237,99783.0622
2016-10-06 12:00:00,62.75,62.76,62.58,62.66,93109.44235850369,38.2359,38.242,38.1323,38.181,93109.4424
2016-10-06 12:05:00,62.66,62.74,62.62,62.7,52466.972604644696,38.181,38.2298,38.1567,38.2054,52466.9726
2016-10-06 12:10:00,62.71,62.73,62.59,62.7,75114.72674176055,38.2115,38.2237,38.1384,38.2054,75114.7267
2016-10-06 12:15:00,62.7,62.73,62.66,62.71,93252.67695730776,38.2054,38.2237,38.181,38.2115,93252.677
2016-10-06 12:20:00,62.69,62.73,62.65,62.68,69030.7328605201,38.1993,38.2237,38.1749,38.1932,69030.7329
2016-10-06 12:25:00,62.68,62.7,62.65,62.68,91472.6741760534,38.1932,38.2054,38.1749,38.1932,91472.6742
2016-10-06 12:30:00,62.68,62.7,62.66,62.68,85134.19552218051,38.1932,38.2054,38.181,38.1932,85134.1955
2016-10-06 12:35:00,62.68,62.69,62.64,62.64,70038.93756083994,38.1932,38.1993,38.1688,38.1688,70038.9376
2016-10-06 12:40:00,62.64,62.68,62.64,62.68,61123.62675566681,38.1688,38.1932,38.1688,38.1932,61123.6268
2016-10-06 12:45:00,62.68,62.74,62.66,62.67,120246.14100959532,38.1932,38.2298,38.181,38.1871,120246.141
2016-10-06 12:50:00,62.68,62.73,62.65,62.7,106522.04144068976,38.1932,38.2237,38.1749,38.2054,106522.0414
2016-10-06 12:55:00,62.69,62.7,62.66,62.68,66268.94729523016,38.1993,38.2054,38.181,38.1932,66268.9473
2016-10-06 13:00:00,62.68,62.68,62.62,62.63,55143.92991239049,38.1932,38.1932,38.1567,38.1628,55143.9299
2016-10-06 13:05:00,62.64,62.66,62.63,62.66,31095.81421220971,38.1688,38.181,38.1628,38.181,31095.8142
2016-10-06 13:10:00,62.66,62.7,62.66,62.68,105997.77499652344,38.181,38.2054,38.181,38.1932,105997.775
2016-10-06 13:15:00,62.68,62.7,62.68,62.68,44711.4448616326,38.1932,38.2054,38.1932,38.1932,44711.4449
2016-10-06 13:20:00,62.68,62.71,62.67,62.71,64206.647197886254,38.1932,38.2115,38.1871,38.2115,64206.6472
2016-10-06 13:25:00,62.71,62.75,62.68,62.71,88952.85773884022,38.2115,38.2359,38.1932,38.2115,88952.8577
2016-10-06 13:30:00,62.71,62.72,62.7,62.71,51269.64260881658,38.2115,38.2176,38.2054,38.2115,51269.6426
2016-10-06 13:35:00,62.71,62.76,62.71,62.72,84398.55374774024,38.2115,38.242,38.2115,38.2176,84398.5537
2016-10-06 13:40:00,62.72,62.76,62.71,62.73,74608.53845084134,38.2176,38.242,38.2115,38.2237,74608.5385
2016-10-06 13:45:00,62.73,62.73,62.7,62.73,52262.55041023502,38.2237,38.2237,38.2054,38.2237,52262.5504
2016-10-06 13:50:00,62.72,62.79,62.7,62.73,145494.36795994994,38.2176,38.2603,38.2054,38.2237,145494.368
2016-10-06 13:55:00,62.72,62.73,62.68,62.73,33306.911417049094,38.2176,38.2237,38.1932,38.2237,33306.9114
2016-10-06 14:00:00,62.73,62.76,62.71,62.73,133437.63037129748,38.2237,38.242,38.2115,38.2237,133437.6304
2016-10-06 14:05:00,62.73,62.75,62.71,62.73,66861.35447086637,38.2237,38.2359,38.2115,38.2237,66861.3545
2016-10-06 14:10:00,62.72,62.78,62.71,62.74,106058.96259212906,38.2176,38.2542,38.2115,38.2298,106058.9626
2016-10-06 14:15:00,62.74,62.78,62.73,62.77,58442.49756640245,38.2298,38.2542,38.2237,38.2481,58442.4976
2016-10-06 14:20:00,62.78,62.81,62.74,62.75,109525.79613405648,38.2542,38.2724,38.2298,38.2359,109525.7961
2016-10-06 14:25:00,62.76,62.77,62.74,62.74,53312.47392574052,38.242,38.2481,38.2298,38.2298,53312.4739
2016-10-06 14:30:00,62.75,62.78,62.73,62.75,72350.15992212489,38.2359,38.2542,38.2237,38.2359,72350.1599
2016-10-06 14:35:00,62.75,62.76,62.74,62.75,35536.08677513559,38.2359,38.242,38.2298,38.2359,35536.0868
2016-10-06 14:40:00,62.76,62.78,62.75,62.76,60157.14087053262,38.242,38.2542,38.2359,38.242,60157.1409
2016-10-06 14:45:00,62.76,62.76,62.73,62.76,58560.70087609512,38.242,38.242,38.2237,38.242,58560.7009
2016-10-06 14:50:00,62.76,62.78,62.74,62.76,54561.257126964265,38.242,38.2542,38.2298,38.242,54561.2571
2016-10-06 14:55:00,62.75,62.77,62.74,62.75,61101.376720901135,38.2359,38.2481,38.2298,38.2359,61101.3767
2016-10-06 15:00:00,62.76,62.78,62.75,62.76,90967.87651230706,38.242,38.2542,38.2359,38.242,90967.8765
2016-10-06 15:05:00,62.76,62.78,62.75,62.78,88968.15463774162,38.242,38.2542,38.2359,38.2542,88968.1546
2016-10-06 15:10:00,62.78,62.78,62.74,62.76,79310.24892226394,38.2542,38.2542,38.2298,38.242,79310.2489
2016-10-06 15:15:00,62.76,62.89,62.76,62.87,638826.3106661105,38.242,38.3212,38.242,38.309,638826.3107
2016-10-06 15:20:00,62.87,63.07,62.87,63.02,176690.3073286052,38.309,38.4309,38.309,38.4004,176690.3073
2016-10-06 15:25:00,63.03,63.03,62.96,62.99,126715.3386177166,38.4065,38.4065,38.3638,38.3821,126715.3386
2016-10-06 15:30:00,62.99,63.04,62.96,62.98,172551.80086218886,38.3821,38.4126,38.3638,38.376,172551.8009
2016-10-06 15:35:00,62.99,63.01,62.95,62.96,199198.99874843555,38.3821,38.3943,38.3577,38.3638,199198.9987
2016-10-06 15:40:00,62.96,62.99,62.95,62.97,184541.78834654432,38.3638,38.3821,38.3577,38.3699,184541.7883
2016-10-06 15:45:00,62.97,62.97,62.82,62.93,129125.29550827424,38.3699,38.3699,38.2785,38.3456,129125.2955
2016-10-06 15:50:00,62.93,62.94,62.87,62.94,131191.7674871367,38.3456,38.3517,38.309,38.3517,131191.7675
2016-10-06 15:55:00,62.93,62.94,62.83,62.88,216021.415658462,38.3456,38.3517,38.2846,38.3151,216021.4157
2016-10-07 09:30:00,63.07,63.26,62.87,62.92,113484.91169517454,38.4309,38.5466,38.309,38.3395,113484.9117
2016-10-07 09:35:00,62.92,62.95,62.87,62.93,84121.8189403421,38.3395,38.3577,38.309,38.3456,84121.8189
2016-10-07 09:40:00,62.92,62.92,62.7,62.76,136549.85398414687,38.3395,38.3395,38.2054,38.242,136549.854
2016-10-07 09:45:00,62.76,62.81,62.71,62.73,99885.9685718259,38.242,38.2724,38.2115,38.2237,99885.9686
2016-10-07 09:50:00,62.71,62.81,62.67,62.78,162140.1752190238,38.2115,38.2724,38.1871,38.2542,162140.1752
2016-10-07 09:55:00,62.77,62.86,62.69,62.78,142211.0972048394,38.2481,38.3029,38.1993,38.2542,142211.0972
2016-10-07 10:00:00,62.78,62.91,62.74,62.91,185613.96189681548,38.2542,38.3334,38.2298,38.3334,185613.9619
2016-10-07 10:05:00,62.9,62.98,62.84,62.88,161834.2372409957,38.3273,38.376,38.2907,38.3151,161834.2372
2016-10-07 10:10:00,62.88,62.92,62.85,62.87,133801.97469058546,38.3151,38.3395,38.2968,38.309,133801.9747
2016-10-07 10:15:00,62.86,62.88,62.77,62.81,89790.01529689891,38.3029,38.3151,38.2481,38.2724,89790.0153
2016-10-07 10:20:00,62.81,62.89,62.78,62.86,75683.49325545822,38.2724,38.3212,38.2542,38.3029,75683.4933
2016-10-07 10:25:00,62.86,62.9,62.86,62.9,82550.410235016,38.3029,38.3273,38.3029,38.3273,82550.4102
2016-10-07 10:30:00,62.91,62.95,62.89,62.92,86451.11945487416,38.3334,38.3577,38.3212,38.3395,86451.1195
2016-10-07 10:35:00,62.93,62.96,62.91,62.94,132372.40995689057,38.3456,38.3638,38.3334,38.3517,132372.41
2016-10-07 10:40:00,62.94,63.0,62.88,62.89,193000.973439021,38.3517,38.3882,38.3151,38.3212,193000.9734
2016-10-07 10:45:00,62.89,62.94,62.89,62.94,58357.6693088583,38.3212,38.3517,38.3212,38.3517,58357.6693
2016-10-07 10:50:00,62.94,63.01,62.92,62.99,74053.67820887221,38.3517,38.3943,38.3395,38.3821,74053.6782
2016-10-07 10:55:00,62.99,63.02,62.96,63.0,67698.51202892505,38.3821,38.4004,38.3638,38.3882,67698.512
2016-10-07 11:00:00,63.0,63.04,62.97,63.01,87862.60603532194,38.3882,38.4126,38.3699,38.3943,87862.606
2016-10-07 11:05:00,63.01,63.1,62.99,63.0,288866.63885412324,38.3943,38.4491,38.3821,38.3882,288866.6389
2016-10-07 11:10:00,63.01,63.03,62.99,63.02,81600.61187595606,38.3943,38.4065,38.3821,38.4004,81600.6119
2016-10-07 11:15:00,63.02,63.06,63.0,63.02,124557.0852454457,38.4004,38.4248,38.3882,38.4004,124557.0852
2016-10-07 11:20:00,63.01,63.06,63.0,63.02,160528.4383256849,38.3943,38.4248,38.3882,38.4004,160528.4383
2016-10-07 11:25:00,63.02,63.04,62.98,63.04,77838.9653733834,38.4004,38.4126,38.376,38.4126,77838.9654
2016-10-07 11:30:00,63.04,63.07,63.01,63.04,107679.04324850508,38.4126,38.4309,38.3943,38.4126,107679.0432
2016-10-07 11:35:00,63.04,63.06,63.01,63.01,48307.60673063552,38.4126,38.4248,38.3943,38.3943,48307.6067
2016-10-07 11:40:00,63.01,63.02,62.96,62.97,59065.49853984147,38.3943,38.4004,38.3638,38.3699,59065.4985
2016-10-07 11:45:00,62.97,62.97,62.88,62.96,113284.66138228342,38.3699,38.3699,38.3151,38.3638,113284.6614
2016-10-07 11:50:00,62.96,62.96,62.91,62.94,52012.237519121125,38.3638,38.3638,38.3334,38.3517,52012.2375
2016-10-07 11:55:00,62.93,62.96,62.91,62.94,43668.47448199138,38.3456,38.3638,38.3334,38.3517,43668.4745
2016-10-07 12:00:00,62.95,63.03,62.94,62.96,129197.6081212627,38.3577,38.4065,38.3517,38.3638,129197.6081
2016-10-07 12:05:00,62.97,62.99,62.92,62.98,37068.55791962175,38.3699,38.3821,38.3395,38.376,37068.5579
2016-10-07 12:10:00,62.99,63.0,62.95,62.95,33426.50535391462,38.3821,38.3882,38.3577,38.3577,33426.5054
2016-10-07 12:15:00,62.94,62.95,62.9,62.91,40031.984424975664,38.3517,38.3577,38.3273,38.3334,40031.9844
2016-10-07 12:20:00,62.91,62.93,62.88,62.89,28169.93464052288,38.3334,38.3456,38.3151,38.3212,28169.9346
2016-10-07 12:25:00,62.89,62.94,62.89,62.94,35953.274926992075,38.3212,38.3517,38.3212,38.3517,35953.2749
2016-10-07 12:30:00,62.93,62.95,62.91,62.91,40273.95355305243,38.3456,38.3577,38.3334,38.3334,40273.9536
2016-10-07 12:35:00,62.9,62.93,62.89,62.89,20618.82909192046,38.3273,38.3456,38.3212,38.3212,20618.8291
2016-10-07 12:40:00,62.89,62.94,62.88,62.93,41753.58086497011,38.3212,38.3517,38.3151,38.3456,41753.5809
2016-10-07 12:45:00,62.94,63.01,62.91,62.98,102263.94103740789,38.3517,38.3943,38.3334,38.376,102263.941
2016-10-07 12:50:00,62.98,62.98,62.93,62.96,40368.51620080657,38.376,38.376,38.3456,38.3638,40368.5162
2016-10-07 12:55:00,62.96,62.96,62.93,62.96,31928.79988874983,38.3638,38.3638,38.3456,38.3638,31928.7999
2016-10-07 13:00:00,62.96,62.96,62.89,62.96,44461.13197051871,38.3638,38.3638,38.3212,38.3638,44461.132
2016-10-07 13:05:00,62.96,62.99,62.94,62.99,28613.54470866361,38.3638,38.3821,38.3517,38.3821,28613.5447
2016-10-07 13:10:00,63.0,63.02,62.96,62.98,97883.46544291476,38.3882,38.4004,38.3638,38.376,97883.4654
2016-10-07 13:15:00,62.98,62.99,62.94,62.95,111405.92407175637,38.376,38.3821,38.3517,38.3577,111405.9241
2016-10-07 13:20:00,62.94,63.04,62.94,63.04,84917.25768321514,38.3517,38.4126,38.3517,38.4126,84917.2577
2016-10-07 13:25:00,63.04,63.1,63.04,63.07,119058.5454039772,38.4126,38.4491,38.4126,38.4309,119058.5454
2016-10-07 13:30:00,63.09,63.14,63.07,63.07,146517.8695591712,38.4431,38.4735,38.4309,38.4309,146517.8696
2016-10-07 13:35:00,63.09,63.12,63.07,63.08,160350.43804755947,38.4431,38.4613,38.4309,38.437,160350.438
2016-10-07 13:40:00,63.09,63.15,63.08,63.12,146355.16617994718,38.4431,38.4796,38.437,38.4613,146355.1662
2016-10-07 13:45:00,63.12,63.14,63.1,63.12,103560.0055625087,38.4613,38.4735,38.4491,38.4613,103560.0056
2016-10-07 13:50:00,63.12,63.12,63.08,63.11,28900.01390627173,38.4613,38.4613,38.437,38.4552,28900.0139
2016-10-07 13:55:00,63.1,63.14,63.09,63.1,130769.0168265888,38.4491,38.4735,38.4431,38.4491,130769.0168
2016-10-07 14:00:00,63.1,63.11,63.09,63.09,44598.80406063135,38.4491,38.4552,38.4431,38.4431,44598.8041
2016-10-07 14:05:00,63.09,63.09,62.99,63.04,56853.01070782924,38.4431,38.4431,38.3821,38.4126,56853.0107
2016-10-07 14:10:00,63.04,63.09,63.04,63.08,45045.19538311779,38.4126,38.4431,38.4126,38.437,45045.1954
2016-10-07 14:15:00,63.09,63.1,63.04,63.06,59820.60909470172,38.4431,38.4491,38.4126,38.4248,59820.6091
2016-10-07 14:20:00,63.07,63.13,63.06,63.13,78482.82575441524,38.4309,38.4674,38.4248,38.4674,78482.8258
2016-10-07 14:25:00,63.12,63.19,63.11,63.14,103532.1930190516,38.4613,38.504,38.4552,38.4735,103532.193
2016-10-07 14:30:00,63.14,63.19,63.14,63.14,130069.53135864277,38.4735,38.504,38.4735,38.4735,130069.5314
2016-10-07 14:35:00,63.14,63.17,63.14,63.17,115910.16548463356,38.4735,38.4918,38.4735,38.4918,115910.1655
2016-10-07 14:40:00,63.17,63.21,63.16,63.21,73817.27158948686,38.4918,38.5162,38.4857,38.5162,73817.2716
2016-10-07 14:45:00,63.2,63.27,63.17,63.19,200521.48518982064,38.5101,38.5527,38.4918,38.504,200521.4852
2016-10-07 14:50:00,63.19,63.24,63.18,63.23,79561.9524405507,38.504,38.5345,38.4979,38.5284,79561.9524
2016-10-07 14:55:00,63.22,63.24,63.19,63.22,63583.64622444723,38.5223,38.5345,38.504,38.5223,63583.6462
2016-10-07 15:00:00,63.22,63.23,63.17,63.19,43765.81838409123,38.5223,38.5284,38.4918,38.504,43765.8184
2016-10-07 15:05:00,63.18,63.2,63.17,63.19,64195.52218050341,38.4979,38.5101,38.4918,38.504,64195.5222
2016-10-07 15:10:00,63.18,63.26,63.17,63.22,103084.4110693923,38.4979,38.5466,38.4918,38.5223,103084.4111
2016-10-07 15:15:00,63.22,63.23,63.19,63.19,47104.71422611598,38.5223,38.5284,38.504,38.504,47104.7142
2016-10-07 15:20:00,63.19,63.24,63.18,63.22,62949.52023362537,38.504,38.5345,38.4979,38.5223,62949.5202
2016-10-07 15:25:00,63.22,63.23,63.2,63.22,56061.74384647476,38.5223,38.5284,38.5101,38.5223,56061.7438
2016-10-07 15:30:00,63.22,63.22,63.17,63.18,108178.27840356002,38.5223,38.5223,38.4918,38.4979,108178.2784
2016-10-07 15:35:00,63.19,63.2,63.18,63.19,89429.84285912948,38.504,38.5101,38.4979,38.504,89429.8429
2016-10-07 15:40:00,63.19,63.19,63.13,63.14,149075.23293005145,38.504,38.504,38.4674,38.4735,149075.2329
2016-10-07 15:45:00,63.14,63.17,63.12,63.12,97220.13628146295,38.4735,38.4918,38.4613,38.4613,97220.1363
2016-10-07 15:50:00,63.12,63.17,63.08,63.09,169392.2959254624,38.4613,38.4918,38.437,38.4431,169392.2959
2016-10-07 15:55:00,63.1,63.17,63.07,63.09,263440.4116256432,38.4491,38.4918,38.4309,38.4431,263440.4116
2016-10-10 09:30:00,63.32,63.63,63.29,63.33,260649.4228897233,38.5832,38.7721,38.5649,38.5893,260649.4229
2016-10-10 09:35:00,63.39,63.43,63.29,63.29,184059.24071756363,38.6259,38.6502,38.5649,38.5649,184059.2407
2016-10-10 09:40:00,63.31,63.42,63.25,63.3,199834.51536643028,38.5771,38.6441,38.5405,38.571,199834.5154
2016-10-10 09:45:00,63.3,63.65,63.28,63.59,289459.04602975945,38.571,38.7843,38.5588,38.7477,289459.046
2016-10-10 09:50:00,63.58,63.61,63.53,63.53,200068.1407314699,38.7416,38.7599,38.7112,38.7112,200068.1407
2016-10-10 09:55:00,63.53,63.54,63.46,63.52,76466.41635377555,38.7112,38.7173,38.6685,38.7051,76466.4164
2016-10-10 10:00:00,63.52,63.63,63.49,63.53,227277.15199555003,38.7051,38.7721,38.6868,38.7112,227277.152
2016-10-10 10:05:00,63.53,63.55,63.5,63.53,149222.6394103741,38.7112,38.7233,38.6929,38.7112,149222.6394
2016-10-10 10:10:00,63.53,63.55,63.4,63.4,155057.7110276735,38.7112,38.7233,38.6319,38.6319,155057.711
2016-10-10 10:15:00,63.4,63.51,63.35,63.5,101449.03351411488,38.6319,38.699,38.6015,38.6929,101449.0335
2016-10-10 10:20:00,63.5,63.53,63.44,63.46,78165.76275900431,38.6929,38.7112,38.6563,38.6685,78165.7628
2016-10-10 10:25:00,63.47,63.53,63.4,63.53,107414.82408566264,38.6746,38.7112,38.6319,38.7112,107414.8241
2016-10-10 10:30:00,63.53,63.6,63.5,63.54,175312.19580030596,38.7112,38.7538,38.6929,38.7173,175312.1958
2016-10-10 10:35:00,63.54,63.55,63.49,63.49,136388.54123209568,38.7173,38.7233,38.6868,38.6868,136388.5412
2016-10-10 10:40:00,63.49,63.49,63.45,63.46,44149.6314837992,38.6868,38.6868,38.6624,38.6685,44149.6315
2016-10-10 10:45:00,63.47,63.51,63.45,63.49,57406.48032262551,38.6746,38.699,38.6624,38.6868,57406.4803
2016-10-10 10:50:00,63.49,63.49,63.45,63.47,41538.03365317758,38.6868,38.6868,38.6624,38.6746,41538.0337
2016-10-10 10:55:00,63.46,63.47,63.35,63.35,83790.84967320263,38.6685,38.6746,38.6015,38.6015,83790.8497
2016-10-10 11:00:00,63.36,63.37,63.32,63.37,126086.77513558615,38.6076,38.6137,38.5832,38.6137,126086.7751
2016-10-10 11:05:00,63.37,63.38,63.36,63.37,47367.54276178557,38.6137,38.6198,38.6076,38.6137,47367.5428
2016-10-10 11:10:00,63.38,63.38,63.35,63.37,56026.97816715339,38.6198,38.6198,38.6015,38.6137,56026.9782
2016-10-10 11:15:00,63.38,63.38,63.27,63.27,72341.81615908776,38.6198,38.6198,38.5527,38.5527,72341.8162
2016-10-10 11:20:00,63.27,63.27,63.16,63.16,55548.60241969128,38.5527,38.5527,38.4857,38.4857,55548.6024
2016-10-10 11:25:00,63.16,63.23,63.14,63.22,52639.41037407871,38.4857,38.5284,38.4735,38.5223,52639.4104
2016-10-10 11:30:00,63.22,63.24,63.12,63.14,74125.99082186067,38.5223,38.5345,38.4613,38.4735,74125.9908
2016-10-10 11:35:00,63.14,63.27,63.14,63.26,44857.46071478237,38.4735,38.5527,38.4735,38.5466,44857.4607
2016-10-10 11:40:00,63.27,63.27,63.22,63.23,30428.31316923933,38.5527,38.5527,38.5223,38.5284,30428.3132
2016-10-10 11:45:00,63.23,63.24,63.19,63.2,28623.279098873594,38.5284,38.5345,38.504,38.5101,28623.2791
2016-10-10 11:50:00,63.2,63.24,63.17,63.22,46414.96314837992,38.5101,38.5345,38.4918,38.5223,46414.9631
2016-10-10 11:55:00,63.22,63.22,63.19,63.22,55619.52440550689,38.5223,38.5223,38.504,38.5223,55619.5244
2016-10-10 12:00:00,63.22,63.23,63.17,63.17,59858.1560283688,38.5223,38.5284,38.4918,38.4918,59858.156
2016-10-10 12:05:00,63.18,63.21,63.17,63.19,44895.00764844946,38.4979,38.5162,38.4918,38.504,44895.0076
2016-10-10 12:10:00,63.19,63.2,63.14,63.15,23283.27075511056,38.504,38.5101,38.4735,38.4796,23283.2708
2016-10-10 12:15:00,63.16,63.17,63.14,63.14,23903.490474203867,38.4857,38.4918,38.4735,38.4735,23903.4905
2016-10-10 12:20:00,63.14,63.15,63.11,63.14,32718.676122931443,38.4735,38.4796,38.4552,38.4735,32718.6761
2016-10-10 12:25:00,63.14,63.18,63.11,63.17,36406.61938534279,38.4735,38.4979,38.4552,38.4918,36406.6194
2016-10-10 12:30:00,63.16,63.19,63.15,63.16,17870.949798359063,38.4857,38.504,38.4796,38.4857,17870.9498
2016-10-10 12:35:00,63.17,63.18,63.15,63.18,25682.10262828536,38.4918,38.4979,38.4796,38.4979,25682.1026
2016-10-10 12:40:00,63.17,63.18,63.15,63.15,18680.29481296065,38.4918,38.4979,38.4796,38.4796,18680.2948
2016-10-10 12:45:00,63.15,63.19,63.15,63.19,28852.732582394663,38.4796,38.504,38.4796,38.504,28852.7326
2016-10-10 12:50:00,63.19,63.19,63.17,63.18,27438.46474760117,38.504,38.504,38.4918,38.4979,27438.4647
2016-10-10 12:55:00,63.17,63.19,63.17,63.18,64526.49144764289,38.4918,38.504,38.4918,38.4979,64526.4914
2016-10-10 13:00:00,63.18,63.21,63.17,63.18,36319.00987345293,38.4979,38.5162,38.4918,38.4979,36319.0099
2016-10-10 13:05:00,63.18,63.19,63.17,63.17,24088.44388819358,38.4979,38.504,38.4918,38.4918,24088.4439
2016-10-10 13:10:00,63.18,63.19,63.17,63.17,30038.937560839942,38.4979,38.504,38.4918,38.4918,30038.9376
2016-10-10 13:15:00,63.16,63.17,63.14,63.14,27143.65178695592,38.4857,38.4918,38.4735,38.4735,27143.6518
2016-10-10 13:20:00,63.14,63.18,63.14,63.17,23504.38047559449,38.4735,38.4979,38.4735,38.4918,23504.3805
2016-10-10 13:25:00,63.17,63.19,63.17,63.17,29044.639132248645,38.4918,38.504,38.4918,38.4918,29044.6391
2016-10-10 13:30:00,63.17,63.19,63.17,63.18,49420.10846891948,38.4918,38.504,38.4918,38.4979,49420.1085
2016-10-10 13:35:00,63.19,63.19,63.15,63.16,27302.183284661383,38.504,38.504,38.4796,38.4857,27302.1833
2016-10-10 13:40:00,63.16,63.16,63.12,63.14,32256.9879015436,38.4857,38.4857,38.4613,38.4735,32256.9879
2016-10-10 13:45:00,63.14,63.19,63.14,63.18,25424.83660130719,38.4735,38.504,38.4735,38.4979,25424.8366
2016-10-10 13:50:00,63.17,63.18,63.17,63.17,33309.692671394805,38.4918,38.4979,38.4918,38.4918,33309.6927
2016-10-10 13:55:00,63.17,63.19,63.17,63.19,27813.93408427201,38.4918,38.504,38.4918,38.504,27813.9341
2016-10-10 14:00:00,63.19,63.19,63.17,63.17,37499.65234320679,38.504,38.504,38.4918,38.4918,37499.6523
2016-10-10 14:05:00,63.17,63.19,63.13,63.13,135376.16465025727,38.4918,38.504,38.4674,38.4674,135376.1647
2016-10-10 14:10:00,63.13,63.14,63.07,63.07,47697.12140175219,38.4674,38.4735,38.4309,38.4309,47697.1214
2016-10-10 14:15:00,63.07,63.07,62.99,63.04,70250.31289111389,38.4309,38.4309,38.3821,38.4126,70250.3129
2016-10-10 14:20:00,63.04,63.05,63.01,63.02,92055.34696147963,38.4126,38.4187,38.3943,38.4004,92055.347
2016-10-10 14:25:00,63.03,63.06,63.01,63.03,56955.917118620506,38.4065,38.4248,38.3943,38.4065,56955.9171
2016-10-10 14:30:00,63.03,63.09,63.01,63.09,42646.36350994299,38.4065,38.4431,38.3943,38.4431,42646.3635
2016-10-10 14:35:00,63.09,63.11,63.06,63.11,24366.569322764568,38.4431,38.4552,38.4248,38.4552,24366.5693
2016-10-10 14:40:00,63.11,63.16,63.11,63.16,36502.57266026978,38.4552,38.4857,38.4552,38.4857,36502.5727
2016-10-10 14:45:00,63.16,63.16,63.12,63.14,24377.69434014741,38.4857,38.4857,38.4613,38.4735,24377.6943
2016-10-10 14:50:00,63.14,63.17,63.14,63.16,35351.13336114588,38.4735,38.4918,38.4735,38.4857,35351.1334
2016-10-10 14:55:00,63.16,63.16,63.14,63.16,31259.9082186066,38.4857,38.4857,38.4735,38.4857,31259.9082
2016-10-10 15:00:00,63.15,63.17,63.14,63.17,35835.07161729941,38.4796,38.4918,38.4735,38.4918,35835.0716
2016-10-10 15:05:00,63.16,63.17,63.15,63.16,122373.80058406344,38.4857,38.4918,38.4796,38.4857,122373.8006
2016-10-10 15:10:00,63.17,63.17,63.09,63.09,150895.5638993186,38.4918,38.4918,38.4431,38.4431,150895.5639
2016-10-10 15:15:00,63.09,63.13,63.09,63.09,76163.25963009318,38.4431,38.4674,38.4431,38.4431,76163.2596
2016-10-10 15:20:00,63.09,63.09,63.06,63.09,42825.75441524128,38.4431,38.4431,38.4248,38.4431,42825.7544
2016-10-10 15:25:00,63.09,63.09,63.04,63.05,63254.0675844806,38.4431,38.4431,38.4126,38.4187,63254.0676
2016-10-10 15:30:00,63.06,63.09,63.04,63.04,95182.86747323044,38.4248,38.4431,38.4126,38.4126,95182.8675
2016-10-10 15:35:00,63.04,63.06,63.02,63.03,62483.66013071896,38.4126,38.4248,38.4004,38.4065,62483.6601
2016-10-10 15:40:00,63.03,63.05,62.94,62.94,103526.63051036018,38.4065,38.4187,38.3517,38.3517,103526.6305
2016-10-10 15:45:00,62.94,62.95,62.87,62.88,139431.23348630234,38.3517,38.3577,38.309,38.3151,139431.2335
2016-10-10 15:50:00,62.88,62.91,62.84,62.86,255868.446669448,38.3151,38.3334,38.2907,38.3029,255868.4467
2016-10-10 15:55:00,62.86,62.87,62.8,62.84,269062.7172854958,38.3029,38.309,38.2663,38.2907,269062.7173
2016-10-11 09:30:00,65.03,65.14,64.44,64.78,733658.7400917815,39.6252,39.6922,39.2657,39.4728,733658.7401
2016-10-11 09:35:00,64.8,64.83,64.68,64.72,527100.5423445974,39.485,39.5033,39.4119,39.4363,527100.5423
2016-10-11 09:40:00,64.74,65.21,64.7,64.95,339343.6239744125,39.4485,39.7348,39.4241,39.5764,339343.624
2016-10-11 09:45:00,64.95,64.97,64.75,64.82,246928.10457516345,39.5764,39.5886,39.4545,39.4972,246928.1046
2016-10-11 09:50:00,64.81,64.91,64.64,64.77,165746.0714782367,39.4911,39.552,39.3875,39.4667,165746.0715
2016-10-11 09:55:00,64.77,64.86,64.71,64.75,89082.18606591574,39.4667,39.5216,39.4302,39.4545,89082.1861
2016-10-11 10:00:00,64.78,64.79,64.6,64.65,158599.63843693506,39.4728,39.4789,39.3631,39.3936,158599.6384
2016-10-11 10:05:00,64.67,64.79,64.63,64.79,116111.80642469754,39.4058,39.4789,39.3814,39.4789,116111.8064
2016-10-11 10:10:00,64.79,64.85,64.58,64.69,246800.1668752608,39.4789,39.5155,39.351,39.418,246800.1669
2016-10-11 10:15:00,64.68,64.71,64.62,64.69,62047.0031984425,39.4119,39.4302,39.3753,39.418,62047.0032
2016-10-11 10:20:00,64.7,64.75,64.64,64.65,208989.01404533445,39.4241,39.4545,39.3875,39.3936,208989.014
2016-10-11 10:25:00,64.67,64.7,64.6,64.66,65434.57099151718,39.4058,39.4241,39.3631,39.3997,65434.571
2016-10-11 10:30:00,64.67,64.7,64.63,64.67,151250.17382839663,39.4058,39.4241,39.3814,39.4058,151250.1738
2016-10-11 10:35:00,64.66,64.73,64.48,64.51,151850.92476706996,39.3997,39.4424,39.29,39.3083,151850.9248
2016-10-11 10:40:00,64.49,64.53,64.41,64.46,115536.0867751356,39.2961,39.3205,39.2474,39.2778,115536.0868
2016-10-11 10:45:00,64.46,64.63,64.46,64.58,84708.6636072869,39.2778,39.3814,39.2778,39.351,84708.6636
2016-10-11 10:50:00,64.55,64.55,64.45,64.5,30801.00125156446,39.3327,39.3327,39.2717,39.3022,30801.0013
2016-10-11 10:55:00,64.51,64.56,64.45,64.45,85992.21248783202,39.3083,39.3388,39.2717,39.2717,85992.2125
2016-10-11 11:00:00,64.45,64.46,64.22,64.25,103696.28702544847,39.2717,39.2778,39.1316,39.1499,103696.287
2016-10-11 11:05:00,64.25,64.25,64.08,64.08,40464.46947573356,39.1499,39.1499,39.0463,39.0463,40464.4695
2016-10-11 11:10:00,64.08,64.09,63.9,63.9,108938.95146711168,39.0463,39.0524,38.9366,38.9366,108938.9515
2016-10-11 11:15:00,63.9,64.03,63.78,64.01,220559.0321234877,38.9366,39.0158,38.8635,39.0036,220559.0321
2016-10-11 11:20:00,64.01,64.12,64.01,64.12,46389.93185926853,39.0036,39.0707,39.0036,39.0707,46389.9319
2016-10-11 11:25:00,64.12,64.18,64.01,64.01,59294.952023362544,39.0707,39.1072,39.0036,39.0036,59294.952
2016-10-11 11:30:00,64.03,64.08,64.01,64.06,44071.75636211932,39.0158,39.0463,39.0036,39.0341,44071.7564
2016-10-11 11:35:00,64.07,64.09,64.0,64.0,42804.89500764845,39.0402,39.0524,38.9975,38.9975,42804.895
2016-10-11 11:40:00,64.01,64.04,63.92,64.0,57427.33973021834,39.0036,39.0219,38.9488,38.9975,57427.3397
2016-10-11 11:45:00,64.01,64.01,63.92,63.94,26305.10360172438,39.0036,39.0036,38.9488,38.961,26305.1036
2016-10-11 11:50:00,63.94,63.96,63.81,63.88,52382.14434710055,38.961,38.9732,38.8818,38.9244,52382.1443
2016-10-11 11:55:00,63.89,64.03,63.89,64.0,63272.14573772772,38.9305,39.0158,38.9305,38.9975,63272.1457
2016-10-11 12:00:00,64.0,64.03,63.92,63.92,51006.81407314699,38.9975,39.0158,38.9488,38.9488,51006.8141
2016-10-11 12:05:00,63.94,63.96,63.79,63.79,49040.467250730086,38.961,38.9732,38.8696,38.8696,49040.4673
2016-10-11 12:10:00,63.81,63.83,63.57,63.81,158181.05965790572,38.8818,38.894,38.7355,38.8818,158181.0597
2016-10-11 12:15:00,63.81,63.93,63.79,63.93,30813.51689612016,38.8818,38.9549,38.8696,38.9549,30813.5169
2016-10-11 12:20:00,63.94,63.99,63.91,63.99,47786.12154081492,38.961,38.9915,38.9427,38.9915,47786.1215
2016-10-11 12:25:00,63.99,64.03,63.96,63.96,79058.5454039772,38.9915,39.0158,38.9732,38.9732,79058.5454
2016-10-11 12:30:00,63.96,63.97,63.87,63.94,84028.64691976082,38.9732,38.9793,38.9183,38.961,84028.6469
2016-10-11 12:35:00,63.94,63.96,63.86,63.96,70207.20344875539,38.961,38.9732,38.9122,38.9732,70207.2034
2016-10-11 12:40:00,63.97,64.07,63.97,64.01,117745.79335280212,38.9793,39.0402,38.9793,39.0036,117745.7934
2016-10-11 12:45:00,64.01,64.04,63.96,63.99,47692.949520233626,39.0036,39.0219,38.9732,38.9915,47692.9495
2016-10-11 12:50:00,63.99,63.99,63.87,63.87,27694.34014740648,38.9915,38.9915,38.9183,38.9183,27694.3401
2016-10-11 12:55:00,63.87,63.94,63.86,63.92,33223.473786677794,38.9183,38.961,38.9122,38.9488,33223.4738
2016-10-11 13:00:00,63.93,63.93,63.85,63.88,33430.677235433184,38.9549,38.9549,38.9061,38.9244,33430.6772
2016-10-11 13:05:00,63.87,63.87,63.79,63.81,75235.71130579892,38.9183,38.9183,38.8696,38.8818,75235.7113
2016-10-11 13:10:00,63.8,63.81,63.71,63.77,27745.79335280212,38.8757,38.8818,38.8208,38.8574,27745.7934
2016-10-11 13:15:00,63.77,63.77,63.68,63.73,37381.44903351412,38.8574,38.8574,38.8026,38.833,37381.449
2016-10-11 13:20:00,63.73,63.82,63.73,63.78,26736.19802530941,38.833,38.8879,38.833,38.8635,26736.198
2016-10-11 13:25:00,63.78,63.83,63.76,63.76,40891.39201780003,38.8635,38.894,38.8513,38.8513,40891.392
2016-10-11 13:30:00,63.77,63.77,63.66,63.75,42065.081351689616,38.8574,38.8574,38.7904,38.8452,42065.0814
2016-10-11 13:35:00,63.73,63.73,63.61,63.64,78908.35766930887,38.833,38.833,38.7599,38.7782,78908.3577
2016-10-11 13:40:00,63.63,63.63,63.54,63.6,56844.66694479211,38.7721,38.7721,38.7173,38.7538,56844.6669
2016-10-11 13:45:00,63.58,63.65,63.54,63.59,74765.67932137394,38.7416,38.7843,38.7173,38.7477,74765.6793
2016-10-11 13:50:00,63.59,63.63,63.54,63.6,44392.99123904882,38.7477,38.7721,38.7173,38.7538,44392.9912
2016-10-11 13:55:00,63.6,63.63,63.52,63.61,104947.85148101796,38.7538,38.7721,38.7051,38.7599,104947.8515
2016-10-11 14:00:00,63.62,63.67,63.55,63.65,35583.36809901266,38.766,38.7965,38.7233,38.7843,35583.3681
2016-10-11 14:05:00,63.65,63.67,63.56,63.63,61168.12682519817,38.7843,38.7965,38.7294,38.7721,61168.1268
2016-10-11 14:10:00,63.63,63.7,63.61,63.64,98407.73188708109,38.7721,38.8147,38.7599,38.7782,98407.7319
2016-10-11 14:15:00,63.63,63.64,63.55,63.58,30863.57947434293,38.7721,38.7782,38.7233,38.7416,30863.5795
2016-10-11 14:20:00,63.58,63.68,63.55,63.65,71387.84591850925,38.7416,38.8026,38.7233,38.7843,71387.8459
2016-10-11 14:25:00,63.65,63.65,63.59,63.65,59610.62439160061,38.7843,38.7843,38.7477,38.7843,59610.6244
2016-10-11 14:30:00,63.64,63.65,63.48,63.5,65349.74273397303,38.7782,38.7843,38.6807,38.6929,65349.7427
2016-10-11 14:35:00,63.5,63.6,63.5,63.57,46780.69809484078,38.6929,38.7538,38.6929,38.7355,46780.6981
2016-10-11 14:40:00,63.55,63.63,63.55,63.6,40575.71964956196,38.7233,38.7721,38.7233,38.7538,40575.7196
2016-10-11 14:45:00,63.6,63.68,63.58,63.64,50663.32916145182,38.7538,38.8026,38.7416,38.7782,50663.3292
2016-10-11 14:50:00,63.62,63.62,63.55,63.61,32206.925323320826,38.766,38.766,38.7233,38.7599,32206.9253
2016-10-11 14:55:00,63.6,63.63,63.51,63.53,49669.03073286053,38.7538,38.7721,38.699,38.7112,49669.0307
2016-10-11 15:00:00,63.53,63.56,63.48,63.49,46641.63537755528,38.7112,38.7294,38.6807,38.6868,46641.6354
2016-10-11 15:05:00,63.49,63.55,63.45,63.55,47670.69948546795,38.6868,38.7233,38.6624,38.7233,47670.6995
2016-10-11 15:10:00,63.55,63.55,63.44,63.52,122725.62925879571,38.7233,38.7233,38.6563,38.7051,122725.6293
2016-10-11 15:15:00,63.53,63.57,63.47,63.57,57994.71561674315,38.7112,38.7355,38.6746,38.7355,57994.7156
2016-10-11 15:20:00,63.58,63.6,63.55,63.57,118471.7007370324,38.7416,38.7538,38.7233,38.7355,118471.7007
2016-10-11 15:25:00,63.57,63.58,63.5,63.52,47944.65303852037,38.7355,38.7416,38.6929,38.7051,47944.653
2016-10-11 15:30:00,63.51,63.58,63.5,63.53,78983.45153664303,38.699,38.7416,38.6929,38.7112,78983.4515
2016-10-11 15:35:00,63.54,63.55,63.5,63.53,85505.49297733279,38.7173,38.7233,38.6929,38.7112,85505.493
2016-10-11 15:40:00,63.53,63.56,63.5,63.51,206387.15060492285,38.7112,38.7294,38.6929,38.699,206387.1506
2016-10-11 15:45:00,63.51,63.53,63.47,63.52,107936.30927548325,38.699,38.7112,38.6746,38.7051,107936.3093
2016-10-11 15:50:00,63.52,63.55,63.49,63.53,126641.63537755529,38.7051,38.7233,38.6868,38.7112,126641.6354
2016-10-11 15:55:00,63.53,63.53,63.41,63.47,260876.09511889864,38.7112,38.7112,38.638,38.6746,260876.0951
2016-10-12 09:30:00,63.63,63.73,63.19,63.22,137989.15310805177,38.7721,38.833,38.504,38.5223,137989.1531
2016-10-12 09:35:00,63.26,63.48,63.25,63.3,114954.80461688222,38.5466,38.6807,38.5405,38.571,114954.8046
2016-10-12 09:40:00,63.26,63.37,63.19,63.31,56587.40091781394,38.5466,38.6137,38.504,38.5771,56587.4009
2016-10-12 09:45:00,63.31,63.37,63.22,63.22,55625.08691419831,38.5771,38.6137,38.5223,38.5223,55625.0869
2016-10-12 09:50:00,63.22,63.49,63.22,63.47,85367.82088722015,38.5223,38.6868,38.5223,38.6746,85367.8209
2016-10-12 09:55:00,63.48,63.52,63.37,63.42,87015.71408705327,38.6807,38.7051,38.6137,38.6441,87015.7141
2016-10-12 10:00:00,63.43,63.5,63.34,63.47,133897.92796551247,38.6502,38.6929,38.5954,38.6746,133897.928
2016-10-12 10:05:00,63.47,63.5,63.35,63.4,62505.91016548464,38.6746,38.6929,38.6015,38.6319,62505.9102
2016-10-12 10:10:00,63.42,63.5,63.4,63.5,81699.34640522876,38.6441,38.6929,38.6319,38.6929,81699.3464
2016-10-12 10:15:00,63.49,63.53,63.42,63.45,83644.83382005285,38.6868,38.7112,38.6441,38.6624,83644.8338
2016-10-12 10:20:00,63.44,63.52,63.43,63.45,57731.88708107357,38.6563,38.7051,38.6502,38.6624,57731.8871
2016-10-12 10:25:00,63.45,63.52,63.4,63.48,73384.78653872898,38.6624,38.7051,38.6319,38.6807,73384.7865
2016-10-12 10:30:00,63.48,63.55,63.46,63.55,75214.85189820609,38.6807,38.7233,38.6685,38.7233,75214.8519
2016-10-12 10:35:00,63.55,63.57,63.51,63.53,78313.16923932695,38.7233,38.7355,38.699,38.7112,78313.1692
2016-10-12 10:40:00,63.54,63.58,63.53,63.58,59955.49993046865,38.7173,38.7416,38.7112,38.7416,59955.4999
2016-10-12 10:45:00,63.58,63.61,63.55,63.56,81321.09581421221,38.7416,38.7599,38.7233,38.7294,81321.0958
2016-10-12 10:50:00,63.57,63.65,63.51,63.57,79002.920317063,38.7355,38.7843,38.699,38.7355,79002.9203
2016-10-12 10:55:00,63.57,63.66,63.56,63.65,89386.73341677098,38.7355,38.7904,38.7294,38.7843,89386.7334
2016-10-12 11:00:00,63.65,63.78,63.65,63.76,112967.59838687249,38.7843,38.8635,38.7843,38.8513,112967.5984
2016-10-12 11:05:00,63.77,63.89,63.76,63.86,83945.20928938952,38.8574,38.9305,38.8513,38.9122,83945.2093
2016-10-12 11:10:00,63.86,63.88,63.82,63.85,62437.76943401474,38.9122,38.9244,38.8879,38.9061,62437.7694
2016-10-12 11:15:00,63.85,63.85,63.76,63.81,52843.83256848839,38.9061,38.9061,38.8513,38.8818,52843.8326
2016-10-12 11:20:00,63.82,63.94,63.81,63.92,49385.34278959812,38.8879,38.961,38.8818,38.9488,49385.3428
2016-10-12 11:25:00,63.93,63.97,63.91,63.94,90304.54735085524,38.9549,38.9793,38.9427,38.961,90304.5474
2016-10-12 11:30:00,63.94,64.0,63.91,63.99,62582.39465999166,38.961,38.9975,38.9427,38.9915,62582.3947
2016-10-12 11:35:00,63.99,64.07,63.99,64.04,115159.2268112919,38.9915,39.0402,38.9915,39.0219,115159.2268
2016-10-12 11:40:00,64.04,64.04,63.97,63.99,53280.48950076485,39.0219,39.0219,38.9793,38.9915,53280.4895
2016-10-12 11:45:00,63.99,64.14,63.98,64.13,68556.52899457655,38.9915,39.0829,38.9854,39.0768,68556.529
2016-10-12 11:50:00,64.13,64.2,64.13,64.19,39186.48310387985,39.0768,39.1194,39.0768,39.1133,39186.4831
2016-10-12 11:55:00,64.19,64.19,64.12,64.14,44052.28758169935,39.1133,39.1133,39.0707,39.0829,44052.2876
2016-10-12 12:00:00,64.13,64.2,64.09,64.19,46032.54067584481,39.0768,39.1194,39.0524,39.1133,46032.5407
2016-10-12 12:05:00,64.18,64.19,64.1,64.18,31010.98595466556,39.1072,39.1133,39.0585,39.1072,31010.986
2016-10-12 12:10:00,64.18,64.23,64.16,64.21,54380.47559449312,39.1072,39.1377,39.095,39.1255,54380.4756
2016-10-12 12:15:00,64.21,64.21,64.18,64.19,26186.900292031707,39.1255,39.1255,39.1072,39.1133,26186.9003
2016-10-12 12:20:00,64.19,64.2,64.13,64.2,38822.13878459185,39.1133,39.1194,39.0768,39.1194,38822.1388
2016-10-12 12:25:00,64.21,64.25,64.2,64.24,26455.291336392715,39.1255,39.1499,39.1194,39.1438,26455.2913
2016-10-12 12:30:00,64.23,64.26,64.22,64.24,43724.09956890558,39.1377,39.156,39.1316,39.1438,43724.0996
2016-10-12 12:35:00,64.26,64.29,64.15,64.16,64107.91266861355,39.156,39.1743,39.0889,39.095,64107.9127
2016-10-12 12:40:00,64.17,64.22,64.15,64.2,31571.408705326103,39.1011,39.1316,39.0889,39.1194,31571.4087
2016-10-12 12:45:00,64.21,64.22,64.18,64.19,32116.534557085248,39.1255,39.1316,39.1072,39.1133,32116.5346
2016-10-12 12:50:00,64.19,64.21,64.17,64.2,33722.70894173272,39.1133,39.1255,39.1011,39.1194,33722.7089
2016-10-12 12:55:00,64.2,64.27,64.19,64.27,27132.52676957308,39.1194,39.1621,39.1133,39.1621,27132.5268
2016-10-12 13:00:00,64.27,64.32,64.24,64.24,34676.67918231122,39.1621,39.1925,39.1438,39.1438,34676.6792
2016-10-12 13:05:00,64.25,64.33,64.23,64.23,59427.06160478376,39.1499,39.1986,39.1377,39.1377,59427.0616
2016-10-12 13:10:00,64.24,64.24,64.17,64.21,33932.693644833824,39.1438,39.1438,39.1011,39.1255,33932.6936
2016-10-12 13:15:00,64.21,64.22,64.2,64.22,26744.541788346545,39.1255,39.1316,39.1194,39.1316,26744.5418
2016-10-12 13:20:00,64.22,64.22,64.18,64.19,33062.16103462662,39.1316,39.1316,39.1072,39.1133,33062.161
2016-10-12 13:25:00,64.19,64.21,64.15,64.2,46011.68126825199,39.1133,39.1255,39.0889,39.1194,46011.6813
2016-10-12 13:30:00,64.2,64.21,64.15,64.16,41946.87804199694,39.1194,39.1255,39.0889,39.095,41946.878
2016-10-12 13:35:00,64.15,64.2,64.14,64.19,46154.91586705604,39.0889,39.1194,39.0829,39.1133,46154.9159
2016-10-12 13:40:00,64.19,64.21,64.16,64.19,40906.68891670144,39.1133,39.1255,39.095,39.1133,40906.6889
2016-10-12 13:45:00,64.18,64.2,64.18,64.19,27865.387289667644,39.1072,39.1194,39.1072,39.1133,27865.3873
2016-10-12 13:50:00,64.19,64.21,64.17,64.19,20293.4223334724,39.1133,39.1255,39.1011,39.1133,20293.4223
2016-10-12 13:55:00,64.2,64.28,64.18,64.28,110554.86024196912,39.1194,39.1682,39.1072,39.1682,110554.8602
2016-10-12 14:00:00,64.28,64.32,64.24,64.29,52879.98887498262,39.1682,39.1925,39.1438,39.1743,52879.9889
2016-10-12 14:05:00,64.29,64.33,64.24,64.32,78520.37268808234,39.1743,39.1986,39.1438,39.1925,78520.3727
2016-10-12 14:10:00,64.33,64.42,64.32,64.4,59649.56195244056,39.1986,39.2535,39.1925,39.2413,59649.562
2016-10-12 14:15:00,64.4,64.44,64.37,64.4,57242.38631622862,39.2413,39.2657,39.223,39.2413,57242.3863
2016-10-12 14:20:00,64.4,64.4,64.32,64.33,49808.09345014602,39.2413,39.2413,39.1925,39.1986,49808.0935
2016-10-12 14:25:00,64.33,64.33,64.16,64.17,67153.38617716591,39.1986,39.1986,39.095,39.1011,67153.3862
2016-10-12 14:30:00,64.17,64.29,64.17,64.19,72816.02002503129,39.1011,39.1743,39.1011,39.1133,72816.02
2016-10-12 14:35:00,64.2,64.21,64.16,64.19,63914.61549158671,39.1194,39.1255,39.095,39.1133,63914.6155
2016-10-12 14:40:00,64.19,64.19,64.16,64.17,51490.75232930052,39.1133,39.1133,39.095,39.1011,51490.7523
2016-10-12 14:45:00,64.17,64.17,64.05,64.13,94557.0852454457,39.1011,39.1011,39.028,39.0768,94557.0852
2016-10-12 14:50:00,64.14,64.19,64.13,64.16,47966.903073286056,39.0829,39.1133,39.0768,39.095,47966.9031
2016-10-12 14:55:00,64.16,64.18,64.14,64.14,34596.02280628564,39.095,39.1072,39.0829,39.0829,34596.0228
2016-10-12 15:00:00,64.14,64.18,64.1,64.15,57665.13697677653,39.0829,39.1072,39.0585,39.0889,57665.137
2016-10-12 15:05:00,64.15,64.17,64.13,64.16,73213.73939646782,39.0889,39.1011,39.0768,39.095,73213.7394
2016-10-12 15:10:00,64.16,64.17,64.12,64.13,62145.737727715205,39.095,39.1011,39.0707,39.0768,62145.7377
2016-10-12 15:15:00,64.13,64.14,64.06,64.09,82016.40940063969,39.0768,39.0829,39.0341,39.0524,82016.4094
2016-10-12 15:20:00,64.09,64.13,64.06,64.09,91905.1592268113,39.0524,39.0768,39.0341,39.0524,91905.1592
2016-10-12 15:25:00,64.09,64.11,64.06,64.08,82077.59699624531,39.0524,39.0646,39.0341,39.0463,82077.597
2016-10-12 15:30:00,64.08,64.1,64.06,64.06,92871.6451119455,39.0463,39.0585,39.0341,39.0341,92871.6451
2016-10-12 15:35:00,64.06,64.11,64.06,64.09,111576.97121401753,39.0341,39.0646,39.0341,39.0524,111576.9712
2016-10-12 15:40:00,64.09,64.14,64.06,64.07,152747.87929356142,39.0524,39.0829,39.0341,39.0402,152747.8793
2016-10-12 15:45:00,64.06,64.07,64.01,64.01,102218.05034070366,39.0341,39.0402,39.0036,39.0036,102218.0503
2016-10-12 15:50:00,64.01,64.04,63.96,63.96,161042.97037964122,39.0036,39.0219,38.9732,38.9732,161042.9704
2016-10-12 15:55:00,63.96,64.01,63.94,63.96,234333.19427061608,38.9732,39.0036,38.961,38.9732,234333.1943
2016-10-13 09:30:00,63.68,63.93,63.54,63.84,207962.7311917675,38.8026,38.9549,38.7173,38.9001,207962.7312
2016-10-13 09:35:00,63.84,63.86,63.69,63.81,102315.39424280352,38.9001,38.9122,38.8087,38.8818,102315.3942
2016-10-13 09:40:00,63.81,63.84,63.74,63.82,76207.75969962454,38.8818,38.9001,38.8391,38.8879,76207.7597
2016-10-13 09:45:00,63.8,63.81,63.74,63.76,56227.228480044505,38.8757,38.8818,38.8391,38.8513,56227.2285
2016-10-13 09:50:00,63.76,63.76,63.63,63.65,99981.9218467529,38.8513,38.8513,38.7721,38.7843,99981.9218
2016-10-13 09:55:00,63.66,63.76,63.65,63.73,64088.44388819358,38.7904,38.8513,38.7843,38.833,64088.4439
2016-10-13 10:00:00,63.73,63.73,63.62,63.69,69025.17035182868,38.833,38.833,38.766,38.8087,69025.1704
2016-10-13 10:05:00,63.72,63.75,63.65,63.65,40663.32916145182,38.8269,38.8452,38.7843,38.7843,40663.3292
2016-10-13 10:10:00,63.67,63.76,63.63,63.74,31319.70518703936,38.7965,38.8513,38.7721,38.8391,31319.7052
2016-10-13 10:15:00,63.74,63.78,63.73,63.78,34206.64719788625,38.8391,38.8635,38.833,38.8635,34206.6472
2016-10-13 10:20:00,63.77,63.85,63.77,63.78,70638.29787234044,38.8574,38.9061,38.8574,38.8635,70638.2979
2016-10-13 10:25:00,63.79,63.8,63.73,63.74,36794.60436656933,38.8696,38.8757,38.833,38.8391,36794.6044
2016-10-13 10:30:00,63.74,63.84,63.71,63.84,64924.21081907941,38.8391,38.9001,38.8208,38.9001,64924.2108
2016-10-13 10:35:00,63.86,64.01,63.85,63.96,75611.18064246976,38.9122,39.0036,38.9061,38.9732,75611.1806
2016-10-13 10:40:00,63.96,64.0,63.95,63.99,31454.596022806287,38.9732,38.9975,38.9671,38.9915,31454.596
2016-10-13 10:45:00,64.01,64.04,63.91,63.91,71447.64288694202,39.0036,39.0219,38.9427,38.9427,71447.6429
2016-10-13 10:50:00,63.91,63.99,63.91,63.96,41681.268251981644,38.9427,38.9915,38.9427,38.9732,41681.2683
2016-10-13 10:55:00,63.97,63.99,63.96,63.99,38399.38812404394,38.9793,38.9915,38.9732,38.9915,38399.3881
2016-10-13 11:00:00,64.0,64.02,63.96,63.98,46545.68210262829,38.9975,39.0097,38.9732,38.9854,46545.6821
2016-10-13 11:05:00,63.96,64.05,63.96,64.0,39984.7031010986,38.9732,39.028,38.9732,38.9975,39984.7031
2016-10-13 11:10:00,64.0,64.04,63.98,63.99,43462.66166040885,38.9975,39.0219,38.9854,38.9915,43462.6617
2016-10-13 11:15:00,63.99,64.06,63.92,64.02,65328.8833263802,38.9915,39.0341,38.9488,39.0097,65328.8833
2016-10-13 11:20:00,64.02,64.04,64.01,64.03,34340.147406480326,39.0097,39.0219,39.0036,39.0158,34340.1474
2016-10-13 11:25:00,64.04,64.07,64.0,64.01,79472.95230148798,39.0219,39.0402,38.9975,39.0036,79472.9523
2016-10-13 11:30:00,64.01,64.06,63.99,64.02,92903.62953692116,39.0036,39.0341,38.9915,39.0097,92903.6295
2016-10-13 11:35:00,64.02,64.02,63.99,63.99,29126.68613544709,39.0097,39.0097,38.9915,38.9915,29126.6861
2016-10-13 11:40:00,63.98,64.04,63.96,64.04,120066.75010429704,38.9854,39.0219,38.9732,39.0219,120066.7501
2016-10-13 11:45:00,64.04,64.04,63.95,63.96,50080.65637602559,39.0219,39.0219,38.9671,38.9732,50080.6564
2016-10-13 11:50:00,63.97,64.02,63.96,63.99,27015.714087053264,38.9793,39.0097,38.9732,38.9915,27015.7141
2016-10-13 11:55:00,63.99,63.99,63.88,63.96,36492.8382700598,38.9915,38.9915,38.9244,38.9732,36492.8383
2016-10-13 12:00:00,63.96,63.97,63.94,63.96,28607.98219997219,38.9732,38.9793,38.961,38.9732,28607.9822
2016-10-13 12:05:00,63.96,64.04,63.96,64.0,22888.33263801975,38.9732,39.0219,38.9732,38.9975,22888.3326
2016-10-13 12:10:00,64.01,64.04,64.01,64.01,30214.156584619664,39.0036,39.0219,39.0036,39.0036,30214.1566
2016-10-13 12:15:00,64.03,64.09,64.03,64.04,26793.21373939647,39.0158,39.0524,39.0158,39.0219,26793.2137
2016-10-13 12:20:00,64.04,64.08,64.03,64.07,29267.13947990544,39.0219,39.0463,39.0158,39.0402,29267.1395
2016-10-13 12:25:00,64.06,64.06,64.03,64.06,25369.211514392995,39.0341,39.0341,39.0158,39.0341,25369.2115
2016-10-13 12:30:00,64.05,64.05,64.0,64.01,30653.59477124183,39.028,39.028,38.9975,39.0036,30653.5948
2016-10-13 12:35:00,64.01,64.16,64.01,64.16,35807.2590738423,39.0036,39.095,39.0036,39.095,35807.2591
2016-10-13 12:40:00,64.14,64.14,64.1,64.12,32012.237519121125,39.0829,39.0829,39.0585,39.0707,32012.2375
2016-10-13 12:45:00,64.12,64.14,64.11,64.11,28030.87192323738,39.0707,39.0829,39.0646,39.0646,28030.8719
2016-10-13 12:50:00,64.13,64.14,64.11,64.12,42158.2533722709,39.0768,39.0829,39.0646,39.0707,42158.2534
2016-10-13 12:55:00,64.11,64.13,64.06,64.08,27698.512028925048,39.0646,39.0768,39.0341,39.0463,27698.512
2016-10-13 13:00:00,64.08,64.11,64.07,64.1,26911.41704908914,39.0463,39.0646,39.0402,39.0585,26911.417
2016-10-13 13:05:00,64.09,64.09,64.04,64.06,46246.69726046448,39.0524,39.0524,39.0219,39.0341,46246.6973
2016-10-13 13:10:00,64.06,64.07,64.0,64.01,35526.3523849256,39.0341,39.0402,38.9975,39.0036,35526.3524
2016-10-13 13:15:00,64.0,64.03,63.99,64.01,48410.51314142679,38.9975,39.0158,38.9915,39.0036,48410.5131
2016-10-13 13:20:00,64.01,64.07,64.0,64.06,53881.24043943819,39.0036,39.0402,38.9975,39.0341,53881.2404
2016-10-13 13:25:00,64.06,64.09,64.06,64.07,25737.72771519956,39.0341,39.0524,39.0341,39.0402,25737.7277
2016-10-13 13:30:00,64.07,64.09,64.06,64.09,48822.13878459186,39.0402,39.0524,39.0341,39.0524,48822.1388
2016-10-13 13:35:00,64.09,64.11,64.06,64.09,59792.79655124462,39.0524,39.0646,39.0341,39.0524,59792.7966
2016-10-13 13:40:00,64.08,64.12,64.07,64.09,134045.3344458351,39.0463,39.0707,39.0402,39.0524,134045.3344
2016-10-13 13:45:00,64.09,64.14,64.07,64.08,132446.1131970519,39.0524,39.0829,39.0402,39.0463,132446.1132
2016-10-13 13:50:00,64.08,64.24,64.07,64.23,142053.95633430677,39.0463,39.1438,39.0402,39.1377,142053.9563
2016-10-13 13:55:00,64.23,64.28,64.23,64.27,60034.765679321376,39.1377,39.1682,39.1377,39.1621,60034.7657
2016-10-13 14:00:00,64.27,64.35,64.25,64.34,102560.144625226,39.1621,39.2108,39.1499,39.2047,102560.1446
2016-10-13 14:05:00,64.34,64.36,64.29,64.33,59431.23348630233,39.2047,39.2169,39.1743,39.1986,59431.2335
2016-10-13 14:10:00,64.33,64.41,64.32,64.4,79354.7489917953,39.1986,39.2474,39.1925,39.2413,79354.749
2016-10-13 14:15:00,64.4,64.44,64.39,64.41,57423.16784869977,39.2413,39.2657,39.2352,39.2474,57423.1678
2016-10-13 14:20:00,64.42,64.47,64.42,64.47,39707.96829370046,39.2535,39.2839,39.2535,39.2839,39707.9683
2016-10-13 14:25:00,64.47,64.52,64.46,64.52,53434.84911695175,39.2839,39.3144,39.2778,39.3144,53434.8491
2016-10-13 14:30:00,64.51,64.54,64.49,64.53,54808.788763732446,39.3083,39.3266,39.2961,39.3205,54808.7888
2016-10-13 14:35:00,64.53,64.53,64.46,64.5,55061.88290919205,39.3205,39.3205,39.2778,39.3022,55061.8829
2016-10-13 14:40:00,64.5,64.59,64.49,64.55,47501.04297037965,39.3022,39.3571,39.2961,39.3327,47501.043
2016-10-13 14:45:00,64.56,64.6,64.55,64.6,59881.79669030733,39.3388,39.3631,39.3327,39.3631,59881.7967
2016-10-13 14:50:00,64.6,64.63,64.58,64.63,55088.30482547629,39.3631,39.3814,39.351,39.3814,55088.3048
2016-10-13 14:55:00,64.63,64.7,64.62,64.69,63419.55221805035,39.3814,39.4241,39.3753,39.418,63419.5522
2016-10-13 15:00:00,64.69,64.69,64.65,64.68,68920.87331386456,39.418,39.418,39.3936,39.4119,68920.8733
2016-10-13 15:05:00,64.68,64.7,64.63,64.69,80855.23571130581,39.4119,39.4241,39.3814,39.418,80855.2357
2016-10-13 15:10:00,64.69,64.74,64.68,64.7,71373.93964678071,39.418,39.4485,39.4119,39.4241,71373.9396
2016-10-13 15:15:00,64.7,64.73,64.63,64.65,69161.45181476847,39.4241,39.4424,39.3814,39.3936,69161.4518
2016-10-13 15:20:00,64.65,64.71,64.65,64.7,61034.626616604095,39.3936,39.4302,39.3936,39.4241,61034.6266
2016-10-13 15:25:00,64.7,64.7,64.57,64.58,77211.79251842582,39.4241,39.4241,39.3449,39.351,77211.7925
2016-10-13 15:30:00,64.58,64.6,64.53,64.55,87936.30927548325,39.351,39.3631,39.3205,39.3327,87936.3093
2016-10-13 15:35:00,64.55,64.6,64.55,64.6,89869.28104575165,39.3327,39.3631,39.3327,39.3631,89869.281
2016-10-13 15:40:00,64.59,64.62,64.44,64.44,83528.02113753304,39.3571,39.3753,39.2657,39.2657,83528.0211
2016-10-13 15:45:00,64.45,64.47,64.38,64.39,108452.23195661244,39.2717,39.2839,39.2291,39.2352,108452.232
2016-10-13 15:50:00,64.39,64.4,64.31,64.33,145367.82088722015,39.2352,39.2413,39.1864,39.1986,145367.8209
2016-10-13 15:55:00,64.32,64.34,64.26,64.27,257292.44889445143,39.1925,39.2047,39.156,39.1621,257292.4489
2016-10-14 09:30:00,64.6,64.73,64.54,64.68,49008.48282575442,39.3631,39.4424,39.3266,39.4119,49008.4828
2016-10-14 09:35:00,64.69,64.7,64.46,64.5,105794.74342928662,39.418,39.4241,39.2778,39.3022,105794.7434
2016-10-14 09:40:00,64.5,64.63,64.41,64.55,60883.0482547629,39.3022,39.3814,39.2474,39.3327,60883.0483
2016-10-14 09:45:00,64.56,64.73,64.56,64.73,87323.04269225421,39.3388,39.4424,39.3388,39.4424,87323.0427
2016-10-14 09:50:00,64.75,64.75,64.65,64.68,56948.96398275623,39.4545,39.4545,39.3936,39.4119,56948.964
2016-10-14 09:55:00,64.69,64.7,64.47,64.48,54786.53872896677,39.418,39.4241,39.2839,39.29,54786.5387
2016-10-14 10:00:00,64.48,64.5,64.37,64.4,56520.6508135169,39.29,39.3022,39.223,39.2413,56520.6508
2016-10-14 10:05:00,64.41,64.55,64.41,64.47,56644.41663190099,39.2474,39.3327,39.2474,39.2839,56644.4166
2016-10-14 10:10:00,64.47,64.58,64.43,64.55,60057.01571408706,39.2839,39.351,39.2596,39.3327,60057.0157
2016-10-14 10:15:00,64.56,64.63,64.54,64.58,37656.7932137394,39.3388,39.3814,39.3266,39.351,37656.7932
2016-10-14 10:20:00,64.58,64.65,64.55,64.59,38585.73216520652,39.351,39.3936,39.3327,39.3571,38585.7322
2016-10-14 10:25:00,64.59,64.6,64.47,64.47,34413.85064664164,39.3571,39.3631,39.2839,39.2839,34413.8506
2016-10-14 10:30:00,64.48,64.55,64.42,64.43,47442.63662911973,39.29,39.3327,39.2535,39.2596,47442.6366
2016-10-14 10:35:00,64.44,64.58,64.42,64.55,39178.139340842725,39.2657,39.351,39.2535,39.3327,39178.1393
2016-10-14 10:40:00,64.55,64.61,64.55,64.59,28858.29509108608,39.3327,39.3692,39.3327,39.3571,28858.2951
2016-10-14 10:45:00,64.59,64.62,64.56,64.57,34209.42845223196,39.3571,39.3753,39.3388,39.3449,34209.4285
2016-10-14 10:50:00,64.57,64.58,64.5,64.58,75125.85175914338,39.3449,39.351,39.3022,39.351,75125.8518
2016-10-14 10:55:00,64.57,64.63,64.57,64.6,39880.40606313448,39.3449,39.3814,39.3449,39.3631,39880.4061
2016-10-14 11:00:00,64.6,64.6,64.53,64.55,66914.19830343485,39.3631,39.3631,39.3205,39.3327,66914.1983
2016-10-14 11:05:00,64.55,64.6,64.5,64.58,88705.32610207204,39.3327,39.3631,39.3022,39.351,88705.3261
2016-10-14 11:10:00,64.58,64.58,64.52,64.55,68658.04477819498,39.351,39.351,39.3144,39.3327,68658.0448
2016-10-14 11:15:00,64.55,64.59,64.54,64.56,50766.23557224309,39.3327,39.3571,39.3266,39.3388,50766.2356
2016-10-14 11:20:00,64.56,64.61,64.54,64.58,64869.97635933807,39.3388,39.3692,39.3266,39.351,64869.9764
2016-10-14 11:25:00,64.59,64.59,64.51,64.52,90503.4070365735,39.3571,39.3571,39.3083,39.3144,90503.407
2016-10-14 11:30:00,64.52,64.55,64.5,64.54,156211.93158114312,39.3144,39.3327,39.3022,39.3266,156211.9316
2016-10-14 11:35:00,64.54,64.55,64.51,64.52,42742.31678486998,39.3266,39.3327,39.3083,39.3144,42742.3168
2016-10-14 11:40:00,64.52,64.54,64.5,64.52,53700.45890696705,39.3144,39.3266,39.3022,39.3144,53700.4589
2016-10-14 11:45:00,64.52,64.53,64.38,64.38,60147.40648032263,39.3144,39.3205,39.2291,39.2291,60147.4065
2016-10-14 11:50:00,64.39,64.42,64.38,64.4,45280.21137533028,39.2352,39.2535,39.2291,39.2413,45280.2114
2016-10-14 11:55:00,64.4,64.4,64.32,64.32,79632.8744263663,39.2413,39.2413,39.1925,39.1925,79632.8744
2016-10-14 12:00:00,64.32,64.4,64.32,64.39,57555.27743012099,39.1925,39.2413,39.1925,39.2352,57555.2774
2016-10-14 12:05:00,64.39,64.41,64.37,64.39,49650.95257961341,39.2352,39.2474,39.223,39.2352,49650.9526
2016-10-14 12:10:00,64.39,64.4,64.33,64.37,263635.0994298429,39.2352,39.2413,39.1986,39.223,263635.0994
2016-10-14 12:15:00,64.37,64.37,64.19,64.27,123267.97385620917,39.223,39.223,39.1133,39.1621,123267.9739
2016-10-14 12:20:00,64.27,64.3,64.24,64.26,45380.33653177584,39.1621,39.1803,39.1438,39.156,45380.3365
2016-10-14 12:25:00,64.27,64.27,64.22,64.24,37588.65248226951,39.1621,39.1621,39.1316,39.1438,37588.6525
2016-10-14 12:30:00,64.24,64.32,64.24,64.29,50178.00027812544,39.1438,39.1925,39.1438,39.1743,50178.0003
2016-10-14 12:35:00,64.3,64.36,64.29,64.36,35177.30496453901,39.1803,39.2169,39.1743,39.2169,35177.305
2016-10-14 12:40:00,64.36,64.42,64.36,64.38,39531.35864274788,39.2169,39.2535,39.2169,39.2291,39531.3586
2016-10-14 12:45:00,64.38,64.38,64.32,64.35,38701.15422055347,39.2291,39.2291,39.1925,39.2108,38701.1542
2016-10-14 12:50:00,64.35,64.37,64.32,64.37,31656.23696287025,39.2108,39.223,39.1925,39.223,31656.237
2016-10-14 12:55:00,64.37,64.42,64.37,64.4,37410.65220414407,39.223,39.2535,39.223,39.2413,37410.6522
2016-10-14 13:00:00,64.4,64.41,64.35,64.37,36273.11917674872,39.2413,39.2474,39.2108,39.223,36273.1192
2016-10-14 13:05:00,64.37,64.45,64.37,64.44,45822.555972743714,39.223,39.2717,39.223,39.2657,45822.556
2016-10-14 13:10:00,64.44,64.5,64.42,64.45,31805.03407036574,39.2657,39.3022,39.2535,39.2717,31805.0341
2016-10-14 13:15:00,64.45,64.5,64.45,64.5,35463.77416214713,39.2717,39.3022,39.2717,39.3022,35463.7742
2016-10-14 13:20:00,64.5,64.52,64.45,64.47,36413.57252120707,39.3022,39.3144,39.2717,39.2839,36413.5725
2016-10-14 13:25:00,64.47,64.5,64.46,64.5,39884.57794465304,39.2839,39.3022,39.2778,39.3022,39884.5779
2016-10-14 13:30:00,64.5,64.59,64.47,64.57,50585.45403977194,39.3022,39.3571,39.2839,39.3449,50585.454
2016-10-14 13:35:00,64.56,64.59,64.52,64.58,37770.8246419135,39.3388,39.3571,39.3144,39.351,37770.8246
2016-10-14 13:40:00,64.58,64.6,64.54,64.54,31013.76720901127,39.351,39.3631,39.3266,39.3266,31013.7672
2016-10-14 13:45:00,64.55,64.58,64.5,64.52,38521.76331525519,39.3327,39.351,39.3022,39.3144,38521.7633
2016-10-14 13:50:00,64.52,64.52,64.44,64.47,47172.85495758588,39.3144,39.3144,39.2657,39.2839,47172.855
2016-10-14 13:55:00,64.47,64.54,64.47,64.51,44711.4448616326,39.2839,39.3266,39.2839,39.3083,44711.4449
2016-10-14 14:00:00,64.51,64.51,64.43,64.47,50158.531497705466,39.3083,39.3083,39.2596,39.2839,50158.5315
2016-10-14 14:05:00,64.47,64.49,64.39,64.41,51051.31414267836,39.2839,39.2961,39.2352,39.2474,51051.3141
2016-10-14 14:10:00,64.41,64.43,64.39,64.4,46195.24405506884,39.2474,39.2596,39.2352,39.2413,46195.2441
2016-10-14 14:15:00,64.4,64.46,64.37,64.46,51916.28424419414,39.2413,39.2778,39.223,39.2778,51916.2842
2016-10-14 14:20:00,64.46,64.52,64.45,64.5,46737.58865248227,39.2778,39.3144,39.2717,39.3022,46737.5887
2016-10-14 14:25:00,64.5,64.5,64.44,64.48,35002.08594075929,39.3022,39.3022,39.2657,39.29,35002.0859
2016-10-14 14:30:00,64.49,64.52,64.42,64.43,30652.20414406898,39.2961,39.3144,39.2535,39.2596,30652.2041
2016-10-14 14:35:00,64.43,64.45,64.41,64.42,35994.99374217773,39.2596,39.2717,39.2474,39.2535,35994.9937
2016-10-14 14:40:00,64.42,64.46,64.39,64.41,42065.081351689616,39.2535,39.2778,39.2352,39.2474,42065.0814
2016-10-14 14:45:00,64.41,64.41,64.36,64.4,45174.5237101933,39.2474,39.2474,39.2169,39.2413,45174.5237
2016-10-14 14:50:00,64.4,64.43,64.37,64.4,55203.726880823255,39.2413,39.2596,39.223,39.2413,55203.7269
2016-10-14 14:55:00,64.39,64.4,64.33,64.33,79885.9685718259,39.2352,39.2413,39.1986,39.1986,79885.9686
2016-10-14 15:00:00,64.34,64.35,64.29,64.3,75764.1496314838,39.2047,39.2108,39.1743,39.1803,75764.1496
2016-10-14 15:05:00,64.3,64.37,64.29,64.36,97637.32443331945,39.1803,39.223,39.1743,39.2169,97637.3244
2016-10-14 15:10:00,64.36,64.37,64.31,64.33,71454.59602280629,39.2169,39.223,39.1864,39.1986,71454.596
2016-10-14 15:15:00,64.33,64.33,64.27,64.28,74676.67918231123,39.1986,39.1986,39.1621,39.1682,74676.6792
2016-10-14 15:20:00,64.28,64.32,64.24,64.29,118414.68502294536,39.1682,39.1925,39.1438,39.1743,118414.685
2016-10-14 15:25:00,64.29,64.31,64.27,64.31,142198.5815602837,39.1743,39.1864,39.1621,39.1864,142198.5816
2016-10-14 15:30:00,64.3,64.4,64.29,64.4,338720.6230009735,39.1803,39.2413,39.1743,39.2413,338720.623
2016-10-14 15:35:00,64.4,64.49,64.38,64.47,112308.44110693924,39.2413,39.2961,39.2291,39.2839,112308.4411
2016-10-14 15:40:00,64.47,64.48,64.29,64.29,133457.09915171744,39.2839,39.29,39.1743,39.1743,133457.0992
2016-10-14 15:45:00,64.29,64.32,64.23,64.26,271289.1113892366,39.1743,39.1925,39.1377,39.156,271289.1114
2016-10-14 15:50:00,64.25,64.28,64.17,64.18,256350.99429842865,39.1499,39.1682,39.1011,39.1072,256350.9943
2016-10-14 15:55:00,64.18,64.19,64.13,64.14,392334.86302322353,39.1072,39.1133,39.0768,39.0829,392334.863
2016-10-17 09:30:00,63.65,63.78,63.58,63.58,62013.62814629398,39.0123,39.092,38.9694,38.9694,62013.6281
2016-10-17 09:35:00,63.58,63.58,63.35,63.41,37307.745793352806,38.9694,38.9694,38.8285,38.8652,37307.7458
2016-10-17 09:40:00,63.42,63.48,63.29,63.32,45294.117647058825,38.8714,38.9081,38.7917,38.8101,45294.1176
2016-10-17 09:45:00,63.32,63.36,63.29,63.35,31354.47086636073,38.8101,38.8346,38.7917,38.8285,31354.4709
2016-10-17 09:50:00,63.35,63.47,63.32,63.33,57744.40272562926,38.8285,38.902,38.8101,38.8162,57744.4027
2016-10-17 09:55:00,63.34,63.35,63.22,63.23,37446.8085106383,38.8223,38.8285,38.7488,38.7549,37446.8085
2016-10-17 10:00:00,63.24,63.37,63.24,63.35,43690.72451675706,38.761,38.8407,38.761,38.8285,43690.7245
2016-10-17 10:05:00,63.35,63.38,63.31,63.35,82923.09831734112,38.8285,38.8469,38.804,38.8285,82923.0983
2016-10-17 10:10:00,63.33,63.44,63.33,63.33,42949.52023362537,38.8162,38.8836,38.8162,38.8162,42949.5202
2016-10-17 10:15:00,63.35,63.37,63.27,63.3,32052.56570713392,38.8285,38.8407,38.7794,38.7978,32052.5657
2016-10-17 10:20:00,63.3,63.37,63.25,63.35,50458.90696704214,38.7978,38.8407,38.7672,38.8285,50458.907
2016-10-17 10:25:00,63.36,63.42,63.27,63.3,45779.446530385205,38.8346,38.8714,38.7794,38.7978,45779.4465
2016-10-17 10:30:00,63.3,63.35,63.26,63.26,71401.7521902378,38.7978,38.8285,38.7733,38.7733,71401.7522
2016-10-17 10:35:00,63.27,63.29,63.25,63.27,59353.35836462245,38.7794,38.7917,38.7672,38.7794,59353.3584
2016-10-17 10:40:00,63.27,63.28,63.12,63.14,71234.8769294952,38.7794,38.7856,38.6875,38.6998,71234.8769
2016-10-17 10:45:00,63.14,63.14,63.07,63.11,54477.819496592965,38.6998,38.6998,38.6569,38.6814,54477.8195
2016-10-17 10:50:00,63.11,63.11,63.01,63.03,61885.69044639133,38.6814,38.6814,38.6201,38.6323,61885.6904
2016-10-17 10:55:00,63.02,63.09,62.98,63.05,52133.22208315951,38.6262,38.6691,38.6017,38.6446,52133.2221
2016-10-17 11:00:00,63.05,63.11,62.97,63.0,54180.225281602005,38.6446,38.6814,38.5956,38.6139,54180.2253
2016-10-17 11:05:00,63.01,63.04,62.92,62.94,55384.5084132944,38.6201,38.6385,38.5649,38.5772,55384.5084
2016-10-17 11:10:00,62.93,62.96,62.85,62.85,67343.90209984704,38.571,38.5894,38.522,38.522,67343.9021
2016-10-17 11:15:00,62.86,62.95,62.85,62.93,67064.38603810318,38.5281,38.5833,38.522,38.571,67064.386
2016-10-17 11:20:00,62.93,62.94,62.81,62.83,62265.33166458073,38.571,38.5772,38.4975,38.5097,62265.3317
2016-10-17 11:25:00,62.83,62.83,62.73,62.73,73929.91239048811,38.5097,38.5097,38.4485,38.4485,73929.9124
2016-10-17 11:30:00,62.74,62.83,62.74,62.78,58539.8414685023,38.4546,38.5097,38.4546,38.4791,58539.8415
2016-10-17 11:35:00,62.78,62.8,62.73,62.78,47798.63718537061,38.4791,38.4914,38.4485,38.4791,47798.6372
2016-10-17 11:40:00,62.77,62.86,62.76,62.83,60814.90752329301,38.473,38.5281,38.4668,38.5097,60814.9075
2016-10-17 11:45:00,62.83,62.83,62.75,62.78,64177.4440272563,38.5097,38.5097,38.4607,38.4791,64177.444
2016-10-17 11:50:00,62.78,62.8,62.71,62.73,86250.86914198304,38.4791,38.4914,38.4362,38.4485,86250.8691
2016-10-17 11:55:00,62.74,62.75,62.66,62.67,86193.85342789599,38.4546,38.4607,38.4056,38.4117,86193.8534
2016-10-17 12:00:00,62.68,62.71,62.67,62.69,35698.790154359616,38.4178,38.4362,38.4117,38.4239,35698.7902
2016-10-17 12:05:00,62.68,62.76,62.68,62.74,120154.3596161869,38.4178,38.4668,38.4178,38.4546,120154.3596
2016-10-17 12:10:00,62.74,62.74,62.71,62.73,41661.79947156168,38.4546,38.4546,38.4362,38.4485,41661.7995
2016-10-17 12:15:00,62.73,62.76,62.71,62.73,58062.85634821305,38.4485,38.4668,38.4362,38.4485,58062.8563
2016-10-17 12:20:00,62.73,62.73,62.68,62.68,42562.92587957169,38.4485,38.4485,38.4178,38.4178,42562.9259
2016-10-17 12:25:00,62.69,62.71,62.63,62.64,26801.5575024336,38.4239,38.4362,38.3872,38.3933,26801.5575
2016-10-17 12:30:00,62.64,62.71,62.63,62.68,26175.77527464887,38.3933,38.4362,38.3872,38.4178,26175.7753
2016-10-17 12:35:00,62.68,62.72,62.64,62.65,30668.891670143235,38.4178,38.4423,38.3933,38.3994,30668.8917
2016-10-17 12:40:00,62.65,62.71,62.63,62.71,31301.627033792243,38.3994,38.4362,38.3872,38.4362,31301.627
2016-10-17 12:45:00,62.71,62.71,62.64,62.69,27596.99624530664,38.4362,38.4362,38.3933,38.4239,27596.9962
2016-10-17 12:50:00,62.68,62.73,62.66,62.68,29662.07759699625,38.4178,38.4485,38.4056,38.4178,29662.0776
2016-10-17 12:55:00,62.68,62.72,62.63,62.63,36598.525935196776,38.4178,38.4423,38.3872,38.3872,36598.5259
2016-10-17 13:00:00,62.63,62.71,62.63,62.65,58142.12209706578,38.3872,38.4362,38.3872,38.3994,58142.1221
2016-10-17 13:05:00,62.64,62.69,62.63,62.68,32083.159504936728,38.3933,38.4239,38.3872,38.4178,32083.1595
2016-10-17 13:10:00,62.68,62.75,62.66,62.74,48079.54387428731,38.4178,38.4607,38.4056,38.4546,48079.5439
2016-10-17 13:15:00,62.74,62.78,62.71,62.76,129802.5309414546,38.4546,38.4791,38.4362,38.4668,129802.5309
2016-10-17 13:20:00,62.76,62.82,62.76,62.77,172537.89459046032,38.4668,38.5036,38.4668,38.473,172537.8946
2016-10-17 13:25:00,62.78,62.78,62.71,62.74,62772.91058267279,38.4791,38.4791,38.4362,38.4546,62772.9106
2016-10-17 13:30:00,62.73,62.76,62.68,62.72,29719.0933110833,38.4485,38.4668,38.4178,38.4423,29719.0933
2016-10-17 13:35:00,62.71,62.76,62.71,62.73,206868.30760673064,38.4362,38.4668,38.4362,38.4485,206868.3076
2016-10-17 13:40:00,62.73,62.76,62.71,62.72,36825.19816437214,38.4485,38.4668,38.4362,38.4423,36825.1982
2016-10-17 13:45:00,62.72,62.72,62.66,62.68,34260.88165762759,38.4423,38.4423,38.4056,38.4178,34260.8817
2016-10-17 13:50:00,62.68,62.69,62.66,62.67,37804.19969406202,38.4178,38.4239,38.4056,38.4117,37804.1997
2016-10-17 13:55:00,62.67,62.69,62.63,62.64,70591.01654846336,38.4117,38.4239,38.3872,38.3933,70591.0165
2016-10-17 14:00:00,62.65,62.68,62.63,62.66,71717.42455847588,38.3994,38.4178,38.3872,38.4056,71717.4246
2016-10-17 14:05:00,62.66,62.66,62.59,62.59,39919.34362397442,38.4056,38.4056,38.3626,38.3626,39919.3436
2016-10-17 14:10:00,62.59,62.63,62.54,62.55,69203.17062995411,38.3626,38.3872,38.332,38.3381,69203.1706
2016-10-17 14:15:00,62.55,62.56,62.46,62.47,86328.74426366291,38.3381,38.3443,38.283,38.2891,86328.7443
2016-10-17 14:20:00,62.47,62.49,62.4,62.4,103245.72382144348,38.2891,38.3014,38.2462,38.2462,103245.7238
2016-10-17 14:25:00,62.4,62.48,62.4,62.47,57147.82366847448,38.2462,38.2952,38.2462,38.2891,57147.8237
2016-10-17 14:30:00,62.45,62.45,62.37,62.41,41373.9396467807,38.2768,38.2768,38.2278,38.2523,41373.9396
2016-10-17 14:35:00,62.42,62.43,62.35,62.36,49122.51425392852,38.2585,38.2646,38.2155,38.2217,49122.5143
2016-10-17 14:40:00,62.36,62.37,62.32,62.35,44372.13183145599,38.2217,38.2278,38.1972,38.2155,44372.1318
2016-10-17 14:45:00,62.35,62.36,62.31,62.32,45232.93005145321,38.2155,38.2217,38.191,38.1972,45232.9301
2016-10-17 14:50:00,62.32,62.39,62.32,62.38,44856.07008760952,38.1972,38.2401,38.1972,38.2339,44856.0701
2016-10-17 14:55:00,62.37,62.46,62.35,62.43,76562.36962870255,38.2278,38.283,38.2155,38.2646,76562.3696
2016-10-17 15:00:00,62.43,62.46,62.41,62.44,64646.08538450842,38.2646,38.283,38.2523,38.2707,64646.0854
2016-10-17 15:05:00,62.43,62.46,62.43,62.44,50339.31303017661,38.2646,38.283,38.2646,38.2707,50339.313
2016-10-17 15:10:00,62.45,62.45,62.37,62.38,51379.50215547213,38.2768,38.2768,38.2278,38.2339,51379.5022
2016-10-17 15:15:00,62.38,62.39,62.34,62.35,68157.4189959672,38.2339,38.2401,38.2094,38.2155,68157.419
2016-10-17 15:20:00,62.35,62.36,62.34,62.36,57623.41816159088,38.2155,38.2217,38.2094,38.2217,57623.4182
2016-10-17 15:25:00,62.35,62.4,62.35,62.4,84755.94493116396,38.2155,38.2462,38.2155,38.2462,84755.9449
2016-10-17 15:30:00,62.39,62.4,62.36,62.37,117282.71450424142,38.2401,38.2462,38.2217,38.2278,117282.7145
2016-10-17 15:35:00,62.37,62.4,62.34,62.34,115796.13405645949,38.2278,38.2462,38.2094,38.2094,115796.1341
2016-10-17 15:40:00,62.35,62.35,62.31,62.32,261369.76776526216,38.2155,38.2155,38.191,38.1972,261369.7678
2016-10-17 15:45:00,62.32,62.39,62.32,62.33,191428.17410652208,38.1972,38.2401,38.1972,38.2033,191428.1741
2016-10-17 15:50:00,62.33,62.37,62.32,62.35,183085.8016965652,38.2033,38.2278,38.1972,38.2155,183085.8017
2016-10-17 15:55:00,62.36,62.39,62.33,62.37,349296.3426505354,38.2217,38.2401,38.2033,38.2278,349296.3427
2016-10-18 09:30:00,62.88,62.89,62.78,62.82,80924.76706994856,38.5404,38.5465,38.4791,38.5036,80924.7671
2016-10-18 09:35:00,62.81,62.89,62.63,62.68,54233.069114170496,38.4975,38.5465,38.3872,38.4178,54233.0691
2016-10-18 09:40:00,62.66,62.66,62.5,62.51,38836.04505632041,38.4056,38.4056,38.3075,38.3136,38836.0451
2016-10-18 09:45:00,62.53,62.53,62.45,62.45,25466.55541649284,38.3259,38.3259,38.2768,38.2768,25466.5554
2016-10-18 09:50:00,62.44,62.45,62.37,62.42,57528.855513836745,38.2707,38.2768,38.2278,38.2585,57528.8555
2016-10-18 09:55:00,62.42,62.48,62.41,62.43,73080.23918787374,38.2585,38.2952,38.2523,38.2646,73080.2392
2016-10-18 10:00:00,62.43,62.48,62.32,62.48,171702.12765957447,38.2646,38.2952,38.1972,38.2952,171702.1277
2016-10-18 10:05:00,62.48,62.5,62.33,62.35,47146.43304130163,38.2952,38.3075,38.2033,38.2155,47146.433
2016-10-18 10:10:00,62.35,62.35,62.26,62.28,59919.34362397442,38.2155,38.2155,38.1604,38.1726,59919.3436
2016-10-18 10:15:00,62.27,62.34,62.27,62.29,53089.97357808372,38.1665,38.2094,38.1665,38.1788,53089.9736
2016-10-18 10:20:00,62.29,62.31,62.2,62.25,128218.6065915728,38.1788,38.191,38.1236,38.1543,128218.6066
2016-10-18 10:25:00,62.25,62.42,62.25,62.37,96043.66569322764,38.1543,38.2585,38.1543,38.2278,96043.6657
2016-10-18 10:30:00,62.37,62.38,62.27,62.3,45664.02447503825,38.2278,38.2339,38.1665,38.1849,45664.0245
2016-10-18 10:35:00,62.3,62.45,62.3,62.44,94221.94409678766,38.1849,38.2768,38.1849,38.2707,94221.9441
2016-10-18 10:40:00,62.43,62.43,62.3,62.34,64970.10151578362,38.2646,38.2646,38.1849,38.2094,64970.1015
2016-10-18 10:45:00,62.35,62.35,62.25,62.3,47569.183701849535,38.2155,38.2155,38.1543,38.1849,47569.1837
2016-10-18 10:50:00,62.31,62.32,62.27,62.3,48638.575997775,38.191,38.1972,38.1665,38.1849,48638.576
2016-10-18 10:55:00,62.3,62.36,62.3,62.36,27135.30802391879,38.1849,38.2217,38.1849,38.2217,27135.308
2016-10-18 11:00:00,62.36,62.51,62.35,62.51,47665.13697677653,38.2217,38.3136,38.2155,38.3136,47665.137
2016-10-18 11:05:00,62.51,62.52,62.43,62.45,50798.21999721875,38.3136,38.3197,38.2646,38.2768,50798.22
2016-10-18 11:10:00,62.45,62.45,62.37,62.43,29068.27979418718,38.2768,38.2768,38.2278,38.2646,29068.2798
2016-10-18 11:15:00,62.43,62.46,62.37,62.4,39684.32763176193,38.2646,38.283,38.2278,38.2462,39684.3276
2016-10-18 11:20:00,62.41,62.48,62.38,62.47,86150.74398553748,38.2523,38.2952,38.2339,38.2891,86150.744
2016-10-18 11:25:00,62.48,62.48,62.44,62.46,41432.34598804061,38.2952,38.2952,38.2707,38.283,41432.346
2016-10-18 11:30:00,62.45,62.48,62.37,62.38,31118.064246975388,38.2768,38.2952,38.2278,38.2339,31118.0642
2016-10-18 11:35:00,62.4,62.44,62.4,62.43,41543.596161869005,38.2462,38.2707,38.2462,38.2646,41543.5962
2016-10-18 11:40:00,62.44,62.48,62.43,62.47,25145.320539563345,38.2707,38.2952,38.2646,38.2891,25145.3205
2016-10-18 11:45:00,62.47,62.5,62.46,62.49,31150.04867195105,38.2891,38.3075,38.283,38.3014,31150.0487
2016-10-18 11:50:00,62.49,62.55,62.44,62.55,43245.72382144348,38.3014,38.3381,38.2707,38.3381,43245.7238
2016-10-18 11:55:00,62.54,62.54,62.5,62.5,31632.596300931724,38.332,38.332,38.3075,38.3075,31632.5963
2016-10-18 12:00:00,62.51,62.51,62.46,62.48,28322.90362953692,38.3136,38.3136,38.283,38.2952,28322.9036
2016-10-18 12:05:00,62.48,62.5,62.47,62.48,14105.131414267837,38.2952,38.3075,38.2891,38.2952,14105.1314
2016-10-18 12:10:00,62.48,62.48,62.44,62.45,27855.65289945766,38.2952,38.2952,38.2707,38.2768,27855.6529
2016-10-18 12:15:00,62.45,62.48,62.44,62.48,25167.570574329024,38.2768,38.2952,38.2707,38.2952,25167.5706
2016-10-18 12:20:00,62.49,62.49,62.44,62.44,58830.48254762898,38.3014,38.3014,38.2707,38.2707,58830.4825
2016-10-18 12:25:00,62.44,62.44,62.4,62.41,31964.956195244056,38.2707,38.2707,38.2462,38.2523,31964.9562
2016-10-18 12:30:00,62.42,62.5,62.41,62.48,21182.03309692672,38.2585,38.3075,38.2523,38.2952,21182.0331
2016-10-18 12:35:00,62.48,62.5,62.47,62.47,16218.884717007371,38.2952,38.3075,38.2891,38.2891,16218.8847
2016-10-18 12:40:00,62.48,62.48,62.43,62.44,18446.669447921013,38.2952,38.2952,38.2646,38.2707,18446.6694
2016-10-18 12:45:00,62.43,62.45,62.4,62.44,20586.844666944795,38.2646,38.2768,38.2462,38.2707,20586.8447
2016-10-18 12:50:00,62.45,62.47,62.44,62.44,14961.75775274649,38.2768,38.2891,38.2707,38.2707,14961.7578
2016-10-18 12:55:00,62.43,62.43,62.39,62.41,13226.255041023504,38.2646,38.2646,38.2401,38.2523,13226.255
2016-10-18 13:00:00,62.42,62.42,62.37,62.38,25942.14990960924,38.2585,38.2585,38.2278,38.2339,25942.1499
2016-10-18 13:05:00,62.38,62.4,62.37,62.4,15910.165484633571,38.2339,38.2462,38.2278,38.2462,15910.1655
2016-10-18 13:10:00,62.4,62.43,62.34,62.36,25494.36795994994,38.2462,38.2646,38.2094,38.2217,25494.368
2016-10-18 13:15:00,62.37,62.37,62.34,62.36,11229.314420803785,38.2278,38.2278,38.2094,38.2217,11229.3144
2016-10-18 13:20:00,62.36,62.37,62.34,62.37,20237.7972465582,38.2217,38.2278,38.2094,38.2278,20237.7972
2016-10-18 13:25:00,62.37,62.4,62.36,62.36,21877.3466833542,38.2278,38.2462,38.2217,38.2217,21877.3467
2016-10-18 13:30:00,62.35,62.36,62.29,62.3,19723.265192601863,38.2155,38.2217,38.1788,38.1849,19723.2652
2016-10-18 13:35:00,62.3,62.34,62.29,62.34,16063.134473647617,38.1849,38.2094,38.1788,38.2094,16063.1345
2016-10-18 13:40:00,62.34,62.35,62.3,62.31,23366.708385481856,38.2094,38.2155,38.1849,38.191,23366.7084
2016-10-18 13:45:00,62.31,62.31,62.26,62.27,25011.82033096927,38.191,38.191,38.1604,38.1665,25011.8203
2016-10-18 13:50:00,62.26,62.27,62.26,62.27,16024.196912807678,38.1604,38.1665,38.1604,38.1665,16024.1969
2016-10-18 13:55:00,62.26,62.28,62.24,62.27,40623.00097343903,38.1604,38.1726,38.1481,38.1665,40623.001
2016-10-18 14:00:00,62.27,62.28,62.25,62.28,23913.224864413853,38.1665,38.1726,38.1543,38.1726,23913.2249
2016-10-18 14:05:00,62.28,62.28,62.23,62.25,20211.37533027396,38.1726,38.1726,38.142,38.1543,20211.3753
2016-10-18 14:10:00,62.25,62.25,62.19,62.21,31931.58114309554,38.1543,38.1543,38.1175,38.1297,31931.5811
2016-10-18 14:15:00,62.21,62.27,62.17,62.23,43356.973995271874,38.1297,38.1665,38.1052,38.142,43356.974
2016-10-18 14:20:00,62.22,62.23,62.17,62.18,40372.688082325134,38.1359,38.142,38.1052,38.1114,40372.6881
2016-10-18 14:25:00,62.19,62.25,62.17,62.24,42619.94159365875,38.1175,38.1543,38.1052,38.1481,42619.9416
2016-10-18 14:30:00,62.25,62.25,62.19,62.21,22757.613683771386,38.1543,38.1543,38.1175,38.1297,22757.6137
2016-10-18 14:35:00,62.2,62.22,62.19,62.19,23223.4737866778,38.1236,38.1359,38.1175,38.1175,23223.4738
2016-10-18 14:40:00,62.19,62.25,62.19,62.25,25979.69684327632,38.1175,38.1543,38.1175,38.1543,25979.6968
2016-10-18 14:45:00,62.25,62.25,62.15,62.17,30013.906271728552,38.1543,38.1543,38.093,38.1052,30013.9063
2016-10-18 14:50:00,62.17,62.17,62.1,62.13,50571.54776804339,38.1052,38.1052,38.0623,38.0807,50571.5478
2016-10-18 14:55:00,62.13,62.16,62.12,62.13,37484.35544430539,38.0807,38.0991,38.0746,38.0807,37484.3554
2016-10-18 15:00:00,62.13,62.14,62.09,62.12,31198.720623000976,38.0807,38.0868,38.0562,38.0746,31198.7206
2016-10-18 15:05:00,62.11,62.14,62.08,62.09,47964.12181894034,38.0684,38.0868,38.0501,38.0562,47964.1218
2016-10-18 15:10:00,62.09,62.11,62.07,62.08,56412.18189403421,38.0562,38.0684,38.0439,38.0501,56412.1819
2016-10-18 15:15:00,62.08,62.11,62.04,62.04,39872.06230009735,38.0501,38.0684,38.0255,38.0255,39872.0623
2016-10-18 15:20:00,62.04,62.07,62.02,62.03,62429.42567097762,38.0255,38.0439,38.0133,38.0194,62429.4257
2016-10-18 15:25:00,62.03,62.08,62.03,62.05,47769.434014740655,38.0194,38.0501,38.0194,38.0317,47769.434
2016-10-18 15:30:00,62.06,62.07,62.0,62.07,66544.29147545544,38.0378,38.0439,38.001,38.0439,66544.2915
2016-10-18 15:35:00,62.07,62.07,62.02,62.07,77876.51230705049,38.0439,38.0439,38.0133,38.0439,77876.5123
2016-10-18 15:40:00,62.07,62.07,61.99,62.02,84084.27200667502,38.0439,38.0439,37.9949,38.0133,84084.272
2016-10-18 15:45:00,62.02,62.04,61.96,61.96,107086.63607286887,38.0133,38.0255,37.9765,37.9765,107086.6361
2016-10-18 15:50:00,61.97,62.03,61.96,62.03,111280.76762619942,37.9826,38.0194,37.9765,38.0194,111280.7676
2016-10-18 15:55:00,62.03,62.03,61.96,61.96,155825.33722708942,38.0194,38.0194,37.9765,37.9765,155825.3372
2016-10-19 09:30:00,62.4,62.46,62.2,62.42,118389.65373383395,38.2462,38.283,38.1236,38.2585,118389.6537
2016-10-19 09:35:00,62.43,62.44,62.27,62.35,81157.00180781534,38.2646,38.2707,38.1665,38.2155,81157.0018
2016-10-19 09:40:00,62.35,62.35,62.19,62.23,43461.27103323599,38.2155,38.2155,38.1175,38.142,43461.271
2016-10-19 09:45:00,62.22,62.37,62.17,62.27,51134.75177304965,38.1359,38.2278,38.1052,38.1665,51134.7518
2016-10-19 09:50:00,62.26,62.37,62.25,62.37,158779.02934223335,38.1604,38.2278,38.1543,38.2278,158779.0293
2016-10-19 09:55:00,62.36,62.36,62.12,62.14,81264.08010012517,38.2217,38.2217,38.0746,38.0868,81264.0801
2016-10-19 10:00:00,62.14,62.2,62.14,62.17,52083.15950493673,38.0868,38.1236,38.0868,38.1052,52083.1595
2016-10-19 10:05:00,62.18,62.19,62.08,62.17,50898.345153664304,38.1114,38.1175,38.0501,38.1052,50898.3452
2016-10-19 10:10:00,62.16,62.28,62.15,62.25,50675.84480600752,38.0991,38.1726,38.093,38.1543,50675.8448
2016-10-19 10:15:00,62.26,62.3,62.23,62.29,129951.32804895008,38.1604,38.1849,38.142,38.1788,129951.328
2016-10-19 10:20:00,62.28,62.35,62.27,62.32,60375.469336670845,38.1726,38.2155,38.1665,38.1972,60375.4693
2016-10-19 10:25:00,62.32,62.39,62.32,62.37,64259.49103045474,38.1972,38.2401,38.1972,38.2278,64259.491
2016-10-19 10:30:00,62.37,62.39,62.25,62.25,48353.49742733973,38.2278,38.2401,38.1543,38.1543,48353.4974
2016-10-19 10:35:00,62.25,62.3,62.24,62.27,35377.555277430125,38.1543,38.1849,38.1481,38.1665,35377.5553
2016-10-19 10:40:00,62.29,62.37,62.29,62.36,103320.81768877764,38.1788,38.2278,38.1788,38.2217,103320.8177
2016-10-19 10:45:00,62.36,62.4,62.35,62.37,55861.49353358365,38.2217,38.2462,38.2155,38.2278,55861.4935
2016-10-19 10:50:00,62.38,62.4,62.33,62.34,24979.835905993605,38.2339,38.2462,38.2033,38.2094,24979.8359
2016-10-19 10:55:00,62.35,62.43,62.35,62.43,43197.05187039355,38.2155,38.2646,38.2155,38.2646,43197.0519
2016-10-19 11:00:00,62.43,62.51,62.43,62.5,42130.4408288138,38.2646,38.3136,38.2646,38.3075,42130.4408
2016-10-19 11:05:00,62.5,62.59,62.5,62.57,60787.09497983592,38.3075,38.3626,38.3075,38.3504,60787.095
2016-10-19 11:10:00,62.57,62.58,62.49,62.5,76698.65109164234,38.3504,38.3565,38.3014,38.3075,76698.6511
2016-10-19 11:15:00,62.5,62.56,62.5,62.55,60746.76679182312,38.3075,38.3443,38.3075,38.3381,60746.7668
2016-10-19 11:20:00,62.55,62.58,62.51,62.52,52914.754554304,38.3381,38.3565,38.3136,38.3197,52914.7546
2016-10-19 11:25:00,62.51,62.59,62.5,62.58,72293.14420803783,38.3136,38.3626,38.3075,38.3565,72293.1442
2016-10-19 11:30:00,62.58,62.61,62.56,62.6,47562.23056598527,38.3565,38.3749,38.3443,38.3688,47562.2306
2016-10-19 11:35:00,62.6,62.63,62.58,62.6,40812.1262689473,38.3688,38.3872,38.3565,38.3688,40812.1263
2016-10-19 11:40:00,62.61,62.66,62.6,62.65,50656.376025587546,38.3749,38.4056,38.3688,38.3994,50656.376
2016-10-19 11:45:00,62.65,62.69,62.63,62.68,50207.20344875539,38.3994,38.4239,38.3872,38.4178,50207.2034
2016-10-19 11:50:00,62.68,62.73,62.68,62.72,85131.4142678348,38.4178,38.4485,38.4178,38.4423,85131.4143
2016-10-19 11:55:00,62.73,62.74,62.7,62.71,42240.30037546934,38.4485,38.4546,38.4301,38.4362,42240.3004
2016-10-19 12:00:00,62.71,62.77,62.71,62.75,43850.64664163538,38.4362,38.473,38.4362,38.4607,43850.6466
2016-10-19 12:05:00,62.74,62.76,62.72,62.74,28149.07523293005,38.4546,38.4668,38.4423,38.4546,28149.0752
2016-10-19 12:10:00,62.75,62.77,62.7,62.77,102615.7697121402,38.4607,38.473,38.4301,38.473,102615.7697
2016-10-19 12:15:00,62.76,62.83,62.75,62.83,92443.33194270617,38.4668,38.5097,38.4607,38.5097,92443.3319
2016-10-19 12:20:00,62.82,62.9,62.81,62.89,82622.72284800446,38.5036,38.5527,38.4975,38.5465,82622.7228
2016-10-19 12:25:00,62.88,62.88,62.73,62.74,37976.63746349604,38.5404,38.5404,38.4485,38.4546,37976.6375
2016-10-19 12:30:00,62.73,62.75,62.68,62.71,55002.08594075929,38.4485,38.4607,38.4178,38.4362,55002.0859
2016-10-19 12:35:00,62.71,62.75,62.67,62.75,29167.014323459884,38.4362,38.4607,38.4117,38.4607,29167.0143
2016-10-19 12:40:00,62.75,62.77,62.73,62.76,39509.108607982205,38.4607,38.473,38.4485,38.4668,39509.1086
2016-10-19 12:45:00,62.76,62.81,62.76,62.78,25818.384091225143,38.4668,38.4975,38.4668,38.4791,25818.3841
2016-10-19 12:50:00,62.8,62.82,62.77,62.8,34273.397302183286,38.4914,38.5036,38.473,38.4914,34273.3973
2016-10-19 12:55:00,62.8,62.81,62.76,62.76,35536.08677513559,38.4914,38.4975,38.4668,38.4668,35536.0868
2016-10-19 13:00:00,62.76,62.8,62.75,62.76,32697.81671533862,38.4668,38.4914,38.4607,38.4668,32697.8167
2016-10-19 13:05:00,62.77,62.77,62.7,62.73,80059.79696843277,38.473,38.473,38.4301,38.4485,80059.797
2016-10-19 13:10:00,62.73,62.76,62.68,62.68,42444.72256987902,38.4485,38.4668,38.4178,38.4178,42444.7226
2016-10-19 13:15:00,62.68,62.68,62.66,62.68,19759.421499096094,38.4178,38.4178,38.4056,38.4178,19759.4215
2016-10-19 13:20:00,62.68,62.71,62.68,62.7,22760.394938117093,38.4178,38.4362,38.4178,38.4301,22760.3949
2016-10-19 13:25:00,62.69,62.69,62.64,62.64,21924.628007231266,38.4239,38.4239,38.3933,38.3933,21924.628
2016-10-19 13:30:00,62.64,62.69,62.64,62.66,28808.232512863306,38.3933,38.4239,38.3933,38.4056,28808.2325
2016-10-19 13:35:00,62.67,62.67,62.64,62.65,21148.6580447782,38.4117,38.4117,38.3933,38.3994,21148.658
2016-10-19 13:40:00,62.65,62.71,62.65,62.68,28011.403142817413,38.3994,38.4362,38.3994,38.4178,28011.4031
2016-10-19 13:45:00,62.68,62.76,62.67,62.76,41444.8616325963,38.4178,38.4668,38.4117,38.4668,41444.8616
2016-10-19 13:50:00,62.76,62.78,62.73,62.75,36487.27576136838,38.4668,38.4791,38.4485,38.4607,36487.2758
2016-10-19 13:55:00,62.75,62.81,62.74,62.79,36192.46280072313,38.4607,38.4975,38.4546,38.4852,36192.4628
2016-10-19 14:00:00,62.79,62.8,62.71,62.71,32450.28507857044,38.4852,38.4914,38.4362,38.4362,32450.2851
2016-10-19 14:05:00,62.71,62.75,62.7,62.74,34138.50646641636,38.4362,38.4607,38.4301,38.4546,34138.5065
2016-10-19 14:10:00,62.75,62.75,62.68,62.73,27218.745654290087,38.4607,38.4607,38.4178,38.4485,27218.7457
2016-10-19 14:15:00,62.73,62.76,62.67,62.68,25280.21137533028,38.4485,38.4668,38.4117,38.4178,25280.2114
2016-10-19 14:20:00,62.68,62.7,62.63,62.63,37989.15310805174,38.4178,38.4301,38.3872,38.3872,37989.1531
2016-10-19 14:25:00,62.63,62.65,62.62,62.63,39887.359198998754,38.3872,38.3994,38.381,38.3872,39887.3592
2016-10-19 14:30:00,62.63,62.66,62.6,62.62,59746.9058545404,38.3872,38.4056,38.3688,38.381,59746.9059
2016-10-19 14:35:00,62.63,62.65,62.59,62.6,32555.97274370741,38.3872,38.3994,38.3626,38.3688,32555.9727
2016-10-19 14:40:00,62.6,62.64,62.59,62.62,43568.34932554582,38.3688,38.3933,38.3626,38.381,43568.3493
2016-10-19 14:45:00,62.62,62.63,62.6,62.63,36563.7602558754,38.381,38.3872,38.3688,38.3872,36563.7603
2016-10-19 14:50:00,62.63,62.66,62.62,62.66,51329.439577249344,38.3872,38.4056,38.381,38.4056,51329.4396
2016-10-19 14:55:00,62.67,62.68,62.64,62.65,46494.22889723266,38.4117,38.4178,38.3933,38.3994,46494.2289
2016-10-19 15:00:00,62.65,62.7,62.64,62.69,42237.51912112363,38.3994,38.4301,38.3933,38.4239,42237.5191
2016-10-19 15:05:00,62.68,62.71,62.66,62.67,44176.05340008344,38.4178,38.4362,38.4056,38.4117,44176.0534
2016-10-19 15:10:00,62.68,62.68,62.66,62.68,25640.38381309971,38.4178,38.4178,38.4056,38.4178,25640.3838
2016-10-19 15:15:00,62.68,62.74,62.68,62.71,49557.78055903213,38.4178,38.4546,38.4178,38.4362,49557.7806
2016-10-19 15:20:00,62.71,62.73,62.68,62.68,59314.42080378251,38.4362,38.4485,38.4178,38.4178,59314.4208
2016-10-19 15:25:00,62.68,62.7,62.66,62.66,68812.40439438187,38.4178,38.4301,38.4056,38.4056,68812.4044
2016-10-19 15:30:00,62.66,62.7,62.66,62.68,60100.12515644556,38.4056,38.4301,38.4056,38.4178,60100.1252
2016-10-19 15:35:00,62.68,62.73,62.68,62.72,113708.80267000418,38.4178,38.4485,38.4178,38.4423,113708.8027
2016-10-19 15:40:00,62.72,62.73,62.71,62.73,76061.74384647477,38.4423,38.4485,38.4362,38.4485,76061.7438
2016-10-19 15:45:00,62.73,62.74,62.71,62.73,107818.1059657906,38.4485,38.4546,38.4362,38.4485,107818.106
2016-10-19 15:50:00,62.72,62.73,62.71,62.71,157459.32415519402,38.4423,38.4485,38.4362,38.4362,157459.3242
2016-10-19 15:55:00,62.71,62.73,62.68,62.73,184155.19399249065,38.4362,38.4485,38.4178,38.4485,184155.194
2016-10-20 09:30:00,62.37,62.48,62.18,62.41,76986.51091642331,38.2278,38.2952,38.1114,38.2523,76986.5109
2016-10-20 09:35:00,62.45,62.48,62.34,62.35,37011.5422055347,38.2768,38.2952,38.2094,38.2155,37011.5422
2016-10-20 09:40:00,62.35,62.37,62.22,62.3,50728.688638576,38.2155,38.2278,38.1359,38.1849,50728.6886
2016-10-20 09:45:00,62.28,62.45,62.25,62.42,40518.7039354749,38.1726,38.2768,38.1543,38.2585,40518.7039
2016-10-20 09:50:00,62.43,62.45,62.35,62.4,31368.37713808928,38.2646,38.2768,38.2155,38.2462,31368.3771
2016-10-20 09:55:00,62.4,62.49,62.4,62.49,29367.264636351,38.2462,38.3014,38.2462,38.3014,29367.2646
2016-10-20 10:00:00,62.48,62.52,62.4,62.45,43412.59908218607,38.2952,38.3197,38.2462,38.2768,43412.5991
2016-10-20 10:05:00,62.45,62.48,62.36,62.37,29769.15588930608,38.2768,38.2952,38.2217,38.2278,29769.1559
2016-10-20 10:10:00,62.38,62.43,62.35,62.36,33059.379780280906,38.2339,38.2646,38.2155,38.2217,33059.3798
2016-10-20 10:15:00,62.36,62.36,62.3,62.33,31462.939785843417,38.2217,38.2217,38.1849,38.2033,31462.9398
2016-10-20 10:20:00,62.34,62.37,62.3,62.31,24466.694479210124,38.2094,38.2278,38.1849,38.191,24466.6945
2016-10-20 10:25:00,62.33,62.35,62.28,62.35,43539.14615491587,38.2033,38.2155,38.1726,38.2155,43539.1462
2016-10-20 10:30:00,62.34,62.36,62.28,62.28,56993.46405228759,38.2094,38.2217,38.1726,38.1726,56993.4641
2016-10-20 10:35:00,62.27,62.27,62.17,62.17,35041.02350159922,38.1665,38.1665,38.1052,38.1052,35041.0235
2016-10-20 10:40:00,62.17,62.24,62.16,62.24,22656.09790015297,38.1052,38.1481,38.0991,38.1481,22656.0979
2016-10-20 10:45:00,62.25,62.28,62.23,62.27,26399.66624947852,38.1543,38.1726,38.142,38.1665,26399.6662
2016-10-20 10:50:00,62.27,62.27,62.12,62.12,45732.165206508136,38.1665,38.1665,38.0746,38.0746,45732.1652
2016-10-20 10:55:00,62.12,62.14,62.06,62.11,31068.00166875261,38.0746,38.0868,38.0378,38.0684,31068.0017
2016-10-20 11:00:00,62.11,62.18,62.11,62.16,33216.52065081352,38.0684,38.1114,38.0684,38.0991,33216.5207
2016-10-20 11:05:00,62.16,62.21,62.14,62.21,28692.81045751634,38.0991,38.1297,38.0868,38.1297,28692.8105
2016-10-20 11:10:00,62.2,62.22,62.17,62.2,54938.11709080796,38.1236,38.1359,38.1052,38.1236,54938.1171
2016-10-20 11:15:00,62.2,62.27,62.19,62.27,26446.947573355585,38.1236,38.1665,38.1175,38.1665,26446.9476
2016-10-20 11:20:00,62.26,62.3,62.26,62.26,24981.22653316646,38.1604,38.1849,38.1604,38.1604,24981.2265
2016-10-20 11:25:00,62.26,62.28,62.19,62.2,26292.58795716869,38.1604,38.1726,38.1175,38.1236,26292.588
2016-10-20 11:30:00,62.19,62.21,62.17,62.2,14710.054234459743,38.1175,38.1297,38.1052,38.1236,14710.0542
2016-10-20 11:35:00,62.2,62.21,62.11,62.11,25957.44680851064,38.1236,38.1297,38.0684,38.0684,25957.4468
2016-10-20 11:40:00,62.11,62.14,62.11,62.14,18132.387706855792,38.0684,38.0868,38.0684,38.0868,18132.3877
2016-10-20 11:45:00,62.13,62.17,62.13,62.17,25103.60172437769,38.0807,38.1052,38.0807,38.1052,25103.6017
2016-10-20 11:50:00,62.17,62.17,62.09,62.09,21542.20553469615,38.1052,38.1052,38.0562,38.0562,21542.2055
2016-10-20 11:55:00,62.09,62.17,62.06,62.17,28840.216937838966,38.0562,38.1052,38.0378,38.1052,28840.2169
2016-10-20 12:00:00,62.17,62.2,62.12,62.17,20247.531636768184,38.1052,38.1236,38.0746,38.1052,20247.5316
2016-10-20 12:05:00,62.17,62.17,62.13,62.14,25149.49242108191,38.1052,38.1052,38.0807,38.0868,25149.4924
2016-10-20 12:10:00,62.14,62.17,62.14,62.14,27323.04269225421,38.0868,38.1052,38.0868,38.0868,27323.0427
2016-10-20 12:15:00,62.15,62.19,62.15,62.19,25812.821582533725,38.093,38.1175,38.093,38.1175,25812.8216
2016-10-20 12:20:00,62.19,62.22,62.17,62.19,24915.86705604228,38.1175,38.1359,38.1052,38.1175,24915.8671
2016-10-20 12:25:00,62.18,62.19,62.17,62.19,10974.829648171326,38.1114,38.1175,38.1052,38.1175,10974.8296
2016-10-20 12:30:00,62.19,62.2,62.18,62.2,16337.088026700045,38.1175,38.1236,38.1114,38.1236,16337.088
2016-10-20 12:35:00,62.2,62.22,62.18,62.22,31923.23738005841,38.1236,38.1359,38.1114,38.1359,31923.2374
2016-10-20 12:40:00,62.22,62.26,62.21,62.23,32879.98887498262,38.1359,38.1604,38.1297,38.142,32879.9889
2016-10-20 12:45:00,62.23,62.25,62.22,62.23,18550.966485885136,38.142,38.1543,38.1359,38.142,18550.9665
2016-10-20 12:50:00,62.23,62.25,62.22,62.22,23301.34890835767,38.142,38.1543,38.1359,38.1359,23301.3489
2016-10-20 12:55:00,62.22,62.24,62.21,62.22,14213.600333750524,38.1359,38.1481,38.1297,38.1359,14213.6003
2016-10-20 13:00:00,62.21,62.22,62.19,62.19,17802.809066889167,38.1297,38.1359,38.1175,38.1175,17802.8091
2016-10-20 13:05:00,62.19,62.22,62.19,62.22,22511.472674176057,38.1175,38.1359,38.1175,38.1359,22511.4727
2016-10-20 13:10:00,62.22,62.22,62.17,62.19,28595.466555416497,38.1359,38.1359,38.1052,38.1175,28595.4666
2016-10-20 13:15:00,62.19,62.22,62.17,62.19,13607.28688638576,38.1175,38.1359,38.1052,38.1175,13607.2869
2016-10-20 13:20:00,62.18,62.2,62.17,62.2,13586.427478792935,38.1114,38.1236,38.1052,38.1236,13586.4275
2016-10-20 13:25:00,62.19,62.24,62.19,62.23,19759.421499096094,38.1175,38.1481,38.1175,38.142,19759.4215
2016-10-20 13:30:00,62.23,62.23,62.19,62.2,15865.665415102212,38.142,38.142,38.1175,38.1236,15865.6654
2016-10-20 13:35:00,62.19,62.21,62.17,62.21,10429.703796412185,38.1175,38.1297,38.1052,38.1297,10429.7038
2016-10-20 13:40:00,62.2,62.22,62.2,62.2,13797.80280906689,38.1236,38.1359,38.1236,38.1236,13797.8028
2016-10-20 13:45:00,62.2,62.23,62.13,62.14,31209.845640383817,38.1236,38.142,38.0807,38.0868,31209.8456
2016-10-20 13:50:00,62.13,62.14,62.04,62.09,34519.53831177861,38.0807,38.0868,38.0255,38.0562,34519.5383
2016-10-20 13:55:00,62.08,62.12,62.07,62.09,25565.289945765544,38.0501,38.0746,38.0439,38.0562,25565.2899
2016-10-20 14:00:00,62.09,62.12,62.07,62.07,23365.317758309,38.0562,38.0746,38.0439,38.0439,23365.3178
2016-10-20 14:05:00,62.07,62.12,62.07,62.1,20685.57919621749,38.0439,38.0746,38.0439,38.0623,20685.5792
2016-10-20 14:10:00,62.09,62.09,62.07,62.08,21991.3781115283,38.0562,38.0562,38.0439,38.0501,21991.3781
2016-10-20 14:15:00,62.08,62.09,62.04,62.08,24107.912668613542,38.0501,38.0562,38.0255,38.0501,24107.9127
2016-10-20 14:20:00,62.09,62.09,62.06,62.09,16964.26088165763,38.0562,38.0562,38.0378,38.0562,16964.2609
2016-10-20 14:25:00,62.09,62.11,62.07,62.09,71628.42441941316,38.0562,38.0684,38.0439,38.0562,71628.4244
2016-10-20 14:30:00,62.09,62.09,62.04,62.06,22394.65999165624,38.0562,38.0562,38.0255,38.0378,22394.66
2016-10-20 14:35:00,62.06,62.11,62.06,62.07,23796.41218189404,38.0378,38.0684,38.0378,38.0439,23796.4122
2016-10-20 14:40:00,62.07,62.09,62.04,62.06,16505.353914615494,38.0439,38.0562,38.0255,38.0378,16505.3539
2016-10-20 14:45:00,62.05,62.09,62.02,62.09,27078.292309831737,38.0317,38.0562,38.0133,38.0562,27078.2923
2016-10-20 14:50:00,62.09,62.1,62.04,62.06,16332.916145181478,38.0562,38.0623,38.0255,38.0378,16332.9161
2016-10-20 14:55:00,62.06,62.08,62.04,62.06,18965.373383395912,38.0378,38.0501,38.0255,38.0378,18965.3734
2016-10-20 15:00:00,62.06,62.06,62.01,62.04,23774.16214712836,38.0378,38.0378,38.0072,38.0255,23774.1621
2016-10-20 15:05:00,62.04,62.06,62.02,62.04,26439.99443749131,38.0255,38.0378,38.0133,38.0255,26439.9944
2016-10-20 15:10:00,62.05,62.07,62.03,62.05,39171.18620497845,38.0317,38.0439,38.0194,38.0317,39171.1862
2016-10-20 15:15:00,62.05,62.05,62.02,62.04,26501.182033096928,38.0317,38.0317,38.0133,38.0255,26501.182
2016-10-20 15:20:00,62.04,62.06,62.01,62.03,42251.42539285218,38.0255,38.0378,38.0072,38.0194,42251.4254
2016-10-20 15:25:00,62.02,62.03,61.99,62.0,24411.06939229593,38.0133,38.0194,37.9949,38.001,24411.0694
2016-10-20 15:30:00,62.0,62.01,61.97,62.0,46896.12015018774,38.001,38.0072,37.9826,38.001,46896.1202
2016-10-20 15:35:00,61.99,62.0,61.96,61.98,46056.18133778335,37.9949,38.001,37.9765,37.9888,46056.1813
2016-10-20 15:40:00,61.99,61.99,61.94,61.95,54935.33583646225,37.9949,37.9949,37.9643,37.9704,54935.3358
2016-10-20 15:45:00,61.96,62.0,61.95,62.0,67819.49659296343,37.9765,38.001,37.9704,38.001,67819.4966
2016-10-20 15:50:00,62.0,62.04,61.99,62.02,102006.67501042972,38.001,38.0255,37.9949,38.0133,102006.675
2016-10-20 15:55:00,62.02,62.04,61.94,61.97,178302.04422194412,38.0133,38.0255,37.9643,37.9826,178302.0442
2016-10-21 09:30:00,61.87,62.07,61.81,61.93,223746.3496036713,37.9213,38.0439,37.8846,37.9581,223746.3496
2016-10-21 09:35:00,61.94,62.04,61.92,61.93,45306.63329161452,37.9643,38.0255,37.952,37.9581,45306.6333
2016-10-21 09:40:00,61.93,62.02,61.89,62.01,62063.69072451676,37.9581,38.0133,37.9336,38.0072,62063.6907
2016-10-21 09:45:00,62.0,62.03,61.96,61.97,37093.589208733145,38.001,38.0194,37.9765,37.9826,37093.5892
2016-10-21 09:50:00,61.96,62.22,61.96,62.17,50703.657349464615,37.9765,38.1359,37.9765,38.1052,50703.6573
2016-10-21 09:55:00,62.16,62.23,62.14,62.22,46631.900987345296,38.0991,38.142,38.0868,38.1359,46631.901
2016-10-21 10:00:00,62.21,62.24,62.13,62.2,58555.138367403706,38.1297,38.1481,38.0807,38.1236,58555.1384
2016-10-21 10:05:00,62.19,62.3,62.17,62.28,70981.7827840356,38.1175,38.1849,38.1052,38.1726,70981.7828
2016-10-21 10:10:00,62.28,62.3,62.23,62.3,73121.95800305938,38.1726,38.1849,38.142,38.1849,73121.958
2016-10-21 10:15:00,62.3,62.4,62.29,62.39,59959.67181198721,38.1849,38.2462,38.1788,38.2401,59959.6718
2016-10-21 10:20:00,62.38,62.4,62.32,62.34,191894.03420942847,38.2339,38.2462,38.1972,38.2094,191894.0342
2016-10-21 10:25:00,62.33,62.35,62.25,62.3,47937.6999026561,38.2033,38.2155,38.1543,38.1849,47937.6999
2016-10-21 10:30:00,62.3,62.35,62.3,62.3,37704.07453761647,38.1849,38.2155,38.1849,38.1849,37704.0745
2016-10-21 10:35:00,62.31,62.32,62.29,62.31,35256.570713391746,38.191,38.1972,38.1788,38.191,35256.5707
2016-10-21 10:40:00,62.32,62.32,62.26,62.3,45331.66458072591,38.1972,38.1972,38.1604,38.1849,45331.6646
2016-10-21 10:45:00,62.31,62.32,62.27,62.3,39621.74940898346,38.191,38.1972,38.1665,38.1849,39621.7494
2016-10-21 10:50:00,62.3,62.32,62.28,62.3,63600.33375052149,38.1849,38.1972,38.1726,38.1849,63600.3338
2016-10-21 10:55:00,62.3,62.31,62.27,62.3,35123.070504797666,38.1849,38.191,38.1665,38.1849,35123.0705
2016-10-21 11:00:00,62.29,62.3,62.26,62.26,39222.63941037408,38.1788,38.1849,38.1604,38.1604,39222.6394
2016-10-21 11:05:00,62.25,62.31,62.25,62.3,41916.28424419413,38.1543,38.191,38.1543,38.1849,41916.2842
2016-10-21 11:10:00,62.3,62.32,62.27,62.31,34444.444444444445,38.1849,38.1972,38.1665,38.191,34444.4444
2016-10-21 11:15:00,62.31,62.31,62.29,62.31,42065.081351689616,38.191,38.191,38.1788,38.191,42065.0814
2016-10-21 11:20:00,62.3,62.31,62.25,62.25,56554.02586566542,38.1849,38.191,38.1543,38.1543,56554.0259
2016-10-21 11:25:00,62.25,62.33,62.17,62.32,82078.98762341817,38.1543,38.2033,38.1052,38.1972,82078.9876
2016-10-21 11:30:00,62.32,62.36,62.32,62.35,58364.622444722576,38.1972,38.2217,38.1972,38.2155,58364.6224
2016-10-21 11:35:00,62.35,62.37,62.33,62.37,25982.478097622028,38.2155,38.2278,38.2033,38.2278,25982.4781
2016-10-21 11:40:00,62.38,62.38,62.32,62.34,23395.91155611181,38.2339,38.2339,38.1972,38.2094,23395.9116
2016-10-21 11:45:00,62.33,62.42,62.33,62.4,57072.72980114032,38.2033,38.2585,38.2033,38.2462,57072.7298
2016-10-21 11:50:00,62.4,62.41,62.37,62.39,47566.40244750383,38.2462,38.2523,38.2278,38.2401,47566.4024
2016-10-21 11:55:00,62.4,62.41,62.37,62.4,66303.71297455153,38.2462,38.2523,38.2278,38.2462,66303.713
2016-10-21 12:00:00,62.4,62.4,62.37,62.39,40101.515783618415,38.2462,38.2462,38.2278,38.2401,40101.5158
2016-10-21 12:05:00,62.39,62.4,62.37,62.39,30001.390627172856,38.2401,38.2462,38.2278,38.2401,30001.3906
2016-10-21 12:10:00,62.39,62.41,62.37,62.38,23998.053121958004,38.2401,38.2523,38.2278,38.2339,23998.0531
2016-10-21 12:15:00,62.37,62.4,62.35,62.38,35042.41412877208,38.2278,38.2462,38.2155,38.2339,35042.4141
2016-10-21 12:20:00,62.39,62.4,62.3,62.31,49137.81115282993,38.2401,38.2462,38.1849,38.191,49137.8112
2016-10-21 12:25:00,62.31,62.35,62.3,62.35,22058.12821582533,38.191,38.2155,38.1849,38.2155,22058.1282
2016-10-21 12:30:00,62.35,62.37,62.35,62.37,14224.725351133362,38.2155,38.2278,38.2155,38.2278,14224.7254
2016-10-21 12:35:00,62.37,62.38,62.37,62.37,22133.222083159508,38.2278,38.2339,38.2278,38.2278,22133.2221
2016-10-21 12:40:00,62.37,62.4,62.37,62.4,40998.47031010986,38.2278,38.2462,38.2278,38.2462,40998.4703
2016-10-21 12:45:00,62.4,62.4,62.31,62.31,11354.470866360729,38.2462,38.2462,38.191,38.191,11354.4709
2016-10-21 12:50:00,62.31,62.34,62.26,62.34,98328.46613822837,38.191,38.2094,38.1604,38.2094,98328.4661
2016-10-21 12:55:00,62.34,62.38,62.32,62.37,16722.291753580866,38.2094,38.2339,38.1972,38.2278,16722.2918
2016-10-21 13:00:00,62.36,62.39,62.3,62.39,109662.07759699626,38.2217,38.2401,38.1849,38.2401,109662.0776
2016-10-21 13:05:00,62.38,62.42,62.36,62.4,57246.55819774719,38.2339,38.2585,38.2217,38.2462,57246.5582
2016-10-21 13:10:00,62.4,62.42,62.39,62.41,405926.8530107079,38.2462,38.2585,38.2401,38.2523,405926.853
2016-10-21 13:15:00,62.41,62.48,62.41,62.47,93190.09873452928,38.2523,38.2952,38.2523,38.2891,93190.0987
2016-10-21 13:20:00,62.46,62.54,62.45,62.52,63525.23988318732,38.283,38.332,38.2768,38.3197,63525.2399
2016-10-21 13:25:00,62.51,62.55,62.5,62.53,34896.398275622305,38.3136,38.3381,38.3075,38.3259,34896.3983
2016-10-21 13:30:00,62.53,62.55,62.5,62.53,28549.57585871228,38.3259,38.3381,38.3075,38.3259,28549.5759
2016-10-21 13:35:00,62.52,62.59,62.52,62.58,73069.1141704909,38.3197,38.3626,38.3197,38.3565,73069.1142
2016-10-21 13:40:00,62.58,62.6,62.58,62.58,30123.76581838409,38.3565,38.3688,38.3565,38.3565,30123.7658
2016-10-21 13:45:00,62.58,62.59,62.56,62.57,171283.54888054513,38.3565,38.3626,38.3443,38.3504,171283.5489
2016-10-21 13:50:00,62.58,62.63,62.57,62.6,38674.73230426923,38.3565,38.3872,38.3504,38.3688,38674.7323
2016-10-21 13:55:00,62.6,62.67,62.6,62.66,57295.23014879711,38.3688,38.4117,38.3688,38.4056,57295.2301
2016-10-21 14:00:00,62.66,62.66,62.59,62.6,36865.52635238493,38.4056,38.4056,38.3626,38.3688,36865.5264
2016-10-21 14:05:00,62.59,62.62,62.57,62.6,162827.14504241414,38.3626,38.381,38.3504,38.3688,162827.145
2016-10-21 14:10:00,62.6,62.6,62.55,62.57,336698.6510916424,38.3688,38.3688,38.3381,38.3504,336698.6511
2016-10-21 14:15:00,62.58,62.58,62.5,62.51,63208.17688777639,38.3565,38.3565,38.3075,38.3136,63208.1769
2016-10-21 14:20:00,62.51,62.55,62.5,62.53,23532.1930190516,38.3136,38.3381,38.3075,38.3259,23532.193
2016-10-21 14:25:00,62.53,62.53,62.43,62.43,30774.57933528021,38.3259,38.3259,38.2646,38.2646,30774.5793
2016-10-21 14:30:00,62.43,62.44,62.41,62.44,45102.21109720484,38.2646,38.2707,38.2523,38.2707,45102.2111
2016-10-21 14:35:00,62.44,62.48,62.42,62.48,27378.66777916841,38.2707,38.2952,38.2585,38.2952,27378.6678
2016-10-21 14:40:00,62.47,62.5,62.47,62.49,37669.308858295095,38.2891,38.3075,38.2891,38.3014,37669.3089
2016-10-21 14:45:00,62.5,62.53,62.49,62.53,28076.7626199416,38.3075,38.3259,38.3014,38.3259,28076.7626
2016-10-21 14:50:00,62.53,62.53,62.42,62.45,34431.92879988875,38.3259,38.3259,38.2585,38.2768,34431.9288
2016-10-21 14:55:00,62.45,62.45,62.38,62.39,25034.070365734948,38.2768,38.2768,38.2339,38.2401,25034.0704
2016-10-21 15:00:00,62.39,62.45,62.38,62.43,25024.33597552496,38.2401,38.2768,38.2339,38.2646,25024.336
2016-10-21 15:05:00,62.43,62.45,62.4,62.43,29111.389236545685,38.2646,38.2768,38.2462,38.2646,29111.3892
2016-10-21 15:10:00,62.44,62.48,62.43,62.48,40460.29759421499,38.2707,38.2952,38.2646,38.2952,40460.2976
2016-10-21 15:15:00,62.48,62.48,62.38,62.4,68238.07537199277,38.2952,38.2952,38.2339,38.2462,68238.0754
2016-10-21 15:20:00,62.4,62.42,62.37,62.4,130564.59463217913,38.2462,38.2585,38.2278,38.2462,130564.5946
2016-10-21 15:25:00,62.4,62.42,62.37,62.41,86627.72910582673,38.2462,38.2585,38.2278,38.2523,86627.7291
2016-10-21 15:30:00,62.41,62.42,62.36,62.37,94570.99151717425,38.2523,38.2585,38.2217,38.2278,94570.9915
2016-10-21 15:35:00,62.36,62.4,62.32,62.34,113169.23932693644,38.2217,38.2462,38.1972,38.2094,113169.2393
2016-10-21 15:40:00,62.34,62.43,62.34,62.43,158297.87234042556,38.2094,38.2646,38.2094,38.2646,158297.8723
2016-10-21 15:45:00,62.43,62.45,62.37,62.44,271945.48741482414,38.2646,38.2768,38.2278,38.2707,271945.4874
2016-10-21 15:50:00,62.44,62.45,62.41,62.45,234450.0069531359,38.2707,38.2768,38.2523,38.2768,234450.007
2016-10-21 15:55:00,62.45,62.58,62.44,62.53,409436.79599499376,38.2768,38.3565,38.2707,38.3259,409436.796
2016-10-24 09:30:00,62.58,62.81,62.51,62.71,97495.48046168825,38.3565,38.4975,38.3136,38.4362,97495.4805
2016-10-24 09:35:00,62.71,62.8,62.61,62.63,32692.2542066472,38.4362,38.4914,38.3749,38.3872,32692.2542
2016-10-24 09:40:00,62.65,62.74,62.54,62.57,62379.36309275484,38.3994,38.4546,38.332,38.3504,62379.3631
2016-10-24 09:45:00,62.6,62.69,62.58,62.66,30668.891670143235,38.3688,38.4239,38.3565,38.4056,30668.8917
2016-10-24 09:50:00,62.66,62.71,62.66,62.7,38192.18467528856,38.4056,38.4362,38.4056,38.4301,38192.1847
2016-10-24 09:55:00,62.7,62.72,62.66,62.68,44444.444444444445,38.4301,38.4423,38.4056,38.4178,44444.4444
2016-10-24 10:00:00,62.68,62.69,62.59,62.6,96107.63454317898,38.4178,38.4239,38.3626,38.3688,96107.6345
2016-10-24 10:05:00,62.6,62.65,62.58,62.59,78411.90376859964,38.3688,38.3994,38.3565,38.3626,78411.9038
2016-10-24 10:10:00,62.59,62.63,62.56,62.58,46495.61952440551,38.3626,38.3872,38.3443,38.3565,46495.6195
2016-10-24 10:15:00,62.58,62.63,62.58,62.63,41081.90794048117,38.3565,38.3872,38.3565,38.3872,41081.9079
2016-10-24 10:20:00,62.63,62.7,62.62,62.7,33569.73995271868,38.3872,38.4301,38.381,38.4301,33569.74
2016-10-24 10:25:00,62.7,62.75,62.66,62.66,165552.7743012099,38.4301,38.4607,38.4056,38.4056,165552.7743
2016-10-24 10:30:00,62.67,62.75,62.65,62.71,63849.25601446253,38.4117,38.4607,38.3994,38.4362,63849.256
2016-10-24 10:35:00,62.7,62.72,62.66,62.71,46673.61980253094,38.4301,38.4423,38.4056,38.4362,46673.6198
2016-10-24 10:40:00,62.71,62.74,62.63,62.64,51546.37741621472,38.4362,38.4546,38.3872,38.3933,51546.3774
2016-10-24 10:45:00,62.64,62.73,62.64,62.71,58064.246975385904,38.3933,38.4485,38.3933,38.4362,58064.247
2016-10-24 10:50:00,62.72,62.77,62.68,62.74,56420.52565707135,38.4423,38.473,38.4178,38.4546,56420.5257
2016-10-24 10:55:00,62.73,62.83,62.73,62.83,79734.3902099847,38.4485,38.5097,38.4485,38.5097,79734.3902
2016-10-24 11:00:00,62.83,62.91,62.81,62.89,48481.43512724239,38.5097,38.5588,38.4975,38.5465,48481.4351
2016-10-24 11:05:00,62.9,62.95,62.89,62.94,44921.4295647337,38.5527,38.5833,38.5465,38.5772,44921.4296
2016-10-24 11:10:00,62.95,63.01,62.93,63.01,67471.8397997497,38.5833,38.6201,38.571,38.6201,67471.8398
2016-10-24 11:15:00,63.0,63.04,62.99,63.02,42212.48783201224,38.6139,38.6385,38.6078,38.6262,42212.4878
2016-10-24 11:20:00,63.02,63.05,63.02,63.03,35526.3523849256,38.6262,38.6446,38.6262,38.6323,35526.3524
2016-10-24 11:25:00,63.02,63.04,63.0,63.01,57965.5124461132,38.6262,38.6385,38.6139,38.6201,57965.5124
2016-10-24 11:30:00,63.01,63.04,63.0,63.03,74679.46043665694,38.6201,38.6385,38.6139,38.6323,74679.4604
2016-10-24 11:35:00,63.02,63.04,62.99,62.99,56082.60325406759,38.6262,38.6385,38.6078,38.6078,56082.6033
2016-10-24 11:40:00,63.0,63.04,62.99,62.99,33525.23988318732,38.6139,38.6385,38.6078,38.6078,33525.2399
2016-10-24 11:45:00,62.99,63.04,62.97,63.04,39221.24878320123,38.6078,38.6385,38.5956,38.6385,39221.2488
2016-10-24 11:50:00,63.04,63.04,63.02,63.03,42483.66013071896,38.6385,38.6385,38.6262,38.6323,42483.6601
2016-10-24 11:55:00,63.04,63.06,63.03,63.04,44291.4754554304,38.6385,38.6507,38.6323,38.6385,44291.4755
2016-10-24 12:00:00,63.04,63.07,62.99,63.0,69500.76484494508,38.6385,38.6569,38.6078,38.6139,69500.7648
2016-10-24 12:05:00,63.0,63.02,62.99,63.02,27687.387011542207,38.6139,38.6262,38.6078,38.6262,27687.387
2016-10-24 12:10:00,63.01,63.04,63.01,63.04,83629.53692115145,38.6201,38.6385,38.6201,38.6385,83629.5369
2016-10-24 12:15:00,63.04,63.07,63.04,63.07,44557.0852454457,38.6385,38.6569,38.6385,38.6569,44557.0852
2016-10-24 12:20:00,63.07,63.1,63.07,63.09,69520.23362536504,38.6569,38.6752,38.6569,38.6691,69520.2336
2016-10-24 12:25:00,63.09,63.09,63.06,63.07,71992.76873870115,38.6691,38.6691,38.6507,38.6569,71992.7687
2016-10-24 12:30:00,63.07,63.09,63.07,63.07,34712.83548880545,38.6569,38.6691,38.6569,38.6569,34712.8355
2016-10-24 12:35:00,63.07,63.1,63.06,63.07,51080.51731330831,38.6569,38.6752,38.6507,38.6569,51080.5173
2016-10-24 12:40:00,63.07,63.12,63.06,63.12,45957.44680851064,38.6569,38.6875,38.6507,38.6875,45957.4468
2016-10-24 12:45:00,63.12,63.19,63.12,63.18,41209.84564038381,38.6875,38.7304,38.6875,38.7243,41209.8456
2016-10-24 12:50:00,63.18,63.24,63.18,63.23,33550.27117229871,38.7243,38.761,38.7243,38.7549,33550.2712
2016-10-24 12:55:00,63.23,63.24,63.21,63.22,39784.45278820748,38.7549,38.761,38.7427,38.7488,39784.4528
2016-10-24 13:00:00,63.22,63.22,63.19,63.2,31597.83062161035,38.7488,38.7488,38.7304,38.7365,31597.8306
2016-10-24 13:05:00,63.21,63.22,63.16,63.17,40126.5470727298,38.7427,38.7488,38.712,38.7181,40126.5471
2016-10-24 13:10:00,63.16,63.16,63.13,63.14,19196.21749408984,38.712,38.712,38.6936,38.6998,19196.2175
2016-10-24 13:15:00,63.14,63.14,63.12,63.13,30604.92282019191,38.6998,38.6998,38.6875,38.6936,30604.9228
2016-10-24 13:20:00,63.13,63.18,63.13,63.17,30328.188012793773,38.6936,38.7243,38.6936,38.7181,30328.188
2016-10-24 13:25:00,63.17,63.18,63.17,63.17,14227.506605479071,38.7181,38.7243,38.7181,38.7181,14227.5066
2016-10-24 13:30:00,63.17,63.18,63.16,63.17,26844.666944792105,38.7181,38.7243,38.712,38.7181,26844.6669
2016-10-24 13:35:00,63.17,63.17,63.12,63.12,26994.85467946044,38.7181,38.7181,38.6875,38.6875,26994.8547
2016-10-24 13:40:00,63.12,63.17,63.12,63.17,31073.56417744403,38.6875,38.7181,38.6875,38.7181,31073.5642
2016-10-24 13:45:00,63.17,63.21,63.17,63.21,46698.651091642336,38.7181,38.7427,38.7181,38.7427,46698.6511
2016-10-24 13:50:00,63.21,63.25,63.21,63.22,43291.61451814769,38.7427,38.7672,38.7427,38.7488,43291.6145
2016-10-24 13:55:00,63.22,63.27,63.22,63.27,43420.9428452232,38.7488,38.7794,38.7488,38.7794,43420.9428
2016-10-24 14:00:00,63.27,63.27,63.21,63.23,37502.4335975525,38.7794,38.7794,38.7427,38.7549,37502.4336
2016-10-24 14:05:00,63.23,63.25,63.21,63.24,39061.326658322905,38.7549,38.7672,38.7427,38.761,39061.3267
2016-10-24 14:10:00,63.24,63.28,63.24,63.27,51417.0490891392,38.761,38.7856,38.761,38.7794,51417.0491
2016-10-24 14:15:00,63.28,63.28,63.23,63.24,56490.05701571409,38.7856,38.7856,38.7549,38.761,56490.057
2016-10-24 14:20:00,63.24,63.26,63.23,63.23,27838.9653733834,38.761,38.7733,38.7549,38.7549,27838.9654
2016-10-24 14:25:00,63.24,63.25,63.23,63.24,33788.06841885691,38.761,38.7672,38.7549,38.761,33788.0684
2016-10-24 14:30:00,63.24,63.25,63.21,63.22,25776.665276039497,38.761,38.7672,38.7427,38.7488,25776.6653
2016-10-24 14:35:00,63.22,63.23,63.19,63.2,31727.15894868586,38.7488,38.7549,38.7304,38.7365,31727.1589
2016-10-24 14:40:00,63.2,63.21,63.13,63.14,33950.77179808094,38.7365,38.7427,38.6936,38.6998,33950.7718
2016-10-24 14:45:00,63.14,63.16,63.12,63.12,42683.91044361008,38.6998,38.712,38.6875,38.6875,42683.9104
2016-10-24 14:50:00,63.12,63.12,63.09,63.1,16287.025448477263,38.6875,38.6875,38.6691,38.6752,16287.0254
2016-10-24 14:55:00,63.11,63.14,63.11,63.12,40995.68905576415,38.6814,38.6998,38.6814,38.6875,40995.6891
2016-10-24 15:00:00,63.12,63.15,63.12,63.12,56248.08788763733,38.6875,38.7059,38.6875,38.6875,56248.0879
2016-10-24 15:05:00,63.12,63.14,63.12,63.13,32664.4416631901,38.6875,38.6998,38.6875,38.6936,32664.4417
2016-10-24 15:10:00,63.13,63.17,63.13,63.17,51603.39313030177,38.6936,38.7181,38.6936,38.7181,51603.3931
2016-10-24 15:15:00,63.17,63.19,63.16,63.19,56391.32248644139,38.7181,38.7304,38.712,38.7304,56391.3225
2016-10-24 15:20:00,63.2,63.21,63.12,63.12,58735.91989987485,38.7365,38.7427,38.6875,38.6875,58735.9199
2016-10-24 15:25:00,63.12,63.16,63.12,63.13,73974.41246001948,38.6875,38.712,38.6875,38.6936,73974.4125
2016-10-24 15:30:00,63.13,63.14,63.12,63.14,50613.26658322904,38.6936,38.6998,38.6875,38.6998,50613.2666
2016-10-24 15:35:00,63.14,63.14,63.12,63.14,72288.97232651927,38.6998,38.6998,38.6875,38.6998,72288.9723
2016-10-24 15:40:00,63.14,63.14,63.09,63.12,63176.192462800725,38.6998,38.6998,38.6691,38.6875,63176.1925
2016-10-24 15:45:00,63.12,63.15,63.12,63.12,67343.90209984704,38.6875,38.7059,38.6875,38.6875,67343.9021
2016-10-24 15:50:00,63.12,63.13,63.1,63.11,94698.9292170769,38.6875,38.6936,38.6752,38.6814,94698.9292
2016-10-24 15:55:00,63.11,63.22,63.09,63.14,544023.0844110694,38.6814,38.7488,38.6691,38.6998,544023.0844
2016-10-25 09:30:00,62.22,62.5,61.67,62.25,246072.8688638576,38.1359,38.3075,37.7988,38.1543,246072.8689
2016-10-25 09:35:00,62.26,62.35,62.13,62.29,61674.315116117374,38.1604,38.2155,38.0807,38.1788,61674.3151
2016-10-25 09:40:00,62.3,62.55,62.27,62.51,78087.88763732444,38.1849,38.3381,38.1665,38.3136,78087.8876
2016-10-25 09:45:00,62.52,62.66,62.45,62.55,54748.99179529968,38.3197,38.4056,38.2768,38.3381,54748.9918
2016-10-25 09:50:00,62.55,62.55,62.37,62.39,67794.46530385205,38.3381,38.3381,38.2278,38.2401,67794.4653
2016-10-25 09:55:00,62.4,62.44,62.33,62.33,37380.05840634126,38.2462,38.2707,38.2033,38.2033,37380.0584
2016-10-25 10:00:00,62.34,62.38,62.28,62.29,49019.60784313726,38.2094,38.2339,38.1726,38.1788,49019.6078
2016-10-25 10:05:00,62.28,62.31,62.2,62.24,63240.16131275205,38.1726,38.191,38.1236,38.1481,63240.1613
2016-10-25 10:10:00,62.25,62.3,62.23,62.26,45516.61799471562,38.1543,38.1849,38.142,38.1604,45516.618
2016-10-25 10:15:00,62.27,62.28,62.22,62.22,40105.68766513698,38.1665,38.1726,38.1359,38.1359,40105.6877
2016-10-25 10:20:00,62.22,62.27,62.19,62.22,49249.06132665832,38.1359,38.1665,38.1175,38.1359,49249.0613
2016-10-25 10:25:00,62.22,62.24,62.19,62.19,37534.41802252816,38.1359,38.1481,38.1175,38.1175,37534.418
2016-10-25 10:30:00,62.21,62.23,62.16,62.22,26209.15032679739,38.1297,38.142,38.0991,38.1359,26209.1503
2016-10-25 10:35:00,62.22,62.25,62.19,62.21,23680.99012654708,38.1359,38.1543,38.1175,38.1297,23680.9901
2016-10-25 10:40:00,62.2,62.21,62.09,62.09,33760.25587539981,38.1236,38.1297,38.0562,38.0562,33760.2559
2016-10-25 10:45:00,62.08,62.1,62.05,62.09,27566.402447503828,38.0501,38.0623,38.0317,38.0562,27566.4024
2016-10-25 10:50:00,62.09,62.1,62.04,62.07,30058.40634125991,38.0562,38.0623,38.0255,38.0439,30058.4063
2016-10-25 10:55:00,62.07,62.07,62.02,62.05,36904.46391322487,38.0439,38.0439,38.0133,38.0317,36904.4639
2016-10-25 11:00:00,62.04,62.04,62.01,62.02,20890.00139062717,38.0255,38.0255,38.0072,38.0133,20890.0014
2016-10-25 11:05:00,62.02,62.03,61.97,62.01,27918.23112223613,38.0133,38.0194,37.9826,38.0072,27918.2311
2016-10-25 11:10:00,62.02,62.04,61.99,62.01,24931.16395494368,38.0133,38.0255,37.9949,38.0072,24931.164
2016-10-25 11:15:00,62.01,62.02,61.92,61.94,33590.599360311506,38.0072,38.0133,37.952,37.9643,33590.5994
2016-10-25 11:20:00,61.94,61.96,61.85,61.9,43738.00584063413,37.9643,37.9765,37.9091,37.9397,43738.0058
2016-10-25 11:25:00,61.9,61.95,61.9,61.95,40087.60951188987,37.9397,37.9704,37.9397,37.9704,40087.6095
2016-10-25 11:30:00,61.94,61.96,61.91,61.93,36720.90112640801,37.9643,37.9765,37.9459,37.9581,36720.9011
2016-10-25 11:35:00,61.93,61.99,61.92,61.98,43744.958976498405,37.9581,37.9949,37.952,37.9888,43744.959
2016-10-25 11:40:00,61.98,61.98,61.95,61.96,63629.53692115145,37.9888,37.9888,37.9704,37.9765,63629.5369
2016-10-25 11:45:00,61.96,61.98,61.9,61.9,35565.289945765544,37.9765,37.9888,37.9397,37.9397,35565.2899
2016-10-25 11:50:00,61.9,61.98,61.89,61.96,24634.96036712557,37.9397,37.9888,37.9336,37.9765,24634.9604
2016-10-25 11:55:00,61.96,62.0,61.94,61.98,33922.959254623835,37.9765,38.001,37.9643,37.9888,33922.9593
2016-10-25 12:00:00,61.97,61.97,61.93,61.94,38264.497288277016,37.9826,37.9826,37.9581,37.9643,38264.4973
2016-10-25 12:05:00,61.93,61.94,61.87,61.91,32636.629119733003,37.9581,37.9643,37.9213,37.9459,32636.6291
2016-10-25 12:10:00,61.9,61.94,61.89,61.9,17729.105826727857,37.9397,37.9643,37.9336,37.9397,17729.1058
2016-10-25 12:15:00,61.89,61.89,61.82,61.89,34269.22542066472,37.9336,37.9336,37.8907,37.9336,34269.2254
2016-10-25 12:20:00,61.89,61.89,61.82,61.85,29830.343484911697,37.9336,37.9336,37.8907,37.9091,29830.3435
2016-10-25 12:25:00,61.85,61.86,61.83,61.84,25598.66499791406,37.9091,37.9152,37.8968,37.903,25598.665
2016-10-25 12:30:00,61.82,61.84,61.81,61.83,25637.602558754,37.8907,37.903,37.8846,37.8968,25637.6026
2016-10-25 12:35:00,61.83,61.89,61.82,61.88,30040.3281880128,37.8968,37.9336,37.8907,37.9275,30040.3282
2016-10-25 12:40:00,61.89,61.89,61.81,61.82,25843.415380336533,37.9336,37.9336,37.8846,37.8907,25843.4154
2016-10-25 12:45:00,61.81,61.88,61.81,61.82,29916.562369628704,37.8846,37.9275,37.8846,37.8907,29916.5624
2016-10-25 12:50:00,61.82,61.85,61.81,61.81,23411.208455013213,37.8907,37.9091,37.8846,37.8846,23411.2085
2016-10-25 12:55:00,61.81,61.88,61.81,61.86,44623.83534974274,37.8846,37.9275,37.8846,37.9152,44623.8353
2016-10-25 13:00:00,61.87,61.87,61.84,61.86,44448.61632596301,37.9213,37.9213,37.903,37.9152,44448.6163
2016-10-25 13:05:00,61.86,61.86,61.82,61.84,28240.85662633848,37.9152,37.9152,37.8907,37.903,28240.8566
2016-10-25 13:10:00,61.84,61.88,61.84,61.84,32782.64497288277,37.903,37.9275,37.903,37.903,32782.645
2016-10-25 13:15:00,61.85,61.88,61.84,61.85,32859.129467389794,37.9091,37.9275,37.903,37.9091,32859.1295
2016-10-25 13:20:00,61.85,61.87,61.84,61.86,41309.97079682937,37.9091,37.9213,37.903,37.9152,41309.9708
2016-10-25 13:25:00,61.86,61.86,61.84,61.84,17234.04255319149,37.9152,37.9152,37.903,37.903,17234.0426
2016-10-25 13:30:00,61.85,61.86,61.84,61.85,29539.70240578501,37.9091,37.9152,37.903,37.9091,29539.7024
2016-10-25 13:35:00,61.86,61.86,61.84,61.84,36910.026421916285,37.9152,37.9152,37.903,37.903,36910.0264
2016-10-25 13:40:00,61.84,61.86,61.84,61.85,30120.984564038383,37.903,37.9152,37.903,37.9091,30120.9846
2016-10-25 13:45:00,61.85,61.86,61.83,61.83,15847.587261855098,37.9091,37.9152,37.8968,37.8968,15847.5873
2016-10-25 13:50:00,61.83,61.87,61.81,61.82,31679.877624808792,37.8968,37.9213,37.8846,37.8907,31679.8776
2016-10-25 13:55:00,61.83,61.83,61.79,61.81,29506.32735363649,37.8968,37.8968,37.8723,37.8846,29506.3274
2016-10-25 14:00:00,61.81,61.81,61.76,61.77,29525.79613405646,37.8846,37.8846,37.8539,37.8601,29525.7961
2016-10-25 14:05:00,61.77,61.81,61.76,61.8,20730.079265748853,37.8601,37.8846,37.8539,37.8784,20730.0793
2016-10-25 14:10:00,61.79,61.8,61.73,61.75,33680.99012654708,37.8723,37.8784,37.8355,37.8478,33680.9901
2016-10-25 14:15:00,61.74,61.75,61.71,61.73,24960.36712557364,37.8417,37.8478,37.8233,37.8355,24960.3671
2016-10-25 14:20:00,61.73,61.76,61.71,61.75,31704.908913920182,37.8355,37.8539,37.8233,37.8478,31704.9089
2016-10-25 14:25:00,61.75,61.79,61.75,61.76,29879.01543596162,37.8478,37.8723,37.8478,37.8539,29879.0154
2016-10-25 14:30:00,61.76,61.76,61.66,61.67,46428.86942010847,37.8539,37.8539,37.7926,37.7988,46428.8694
2016-10-25 14:35:00,61.67,61.68,61.61,61.65,48128.21582533723,37.7988,37.8049,37.762,37.7865,48128.2158
2016-10-25 14:40:00,61.65,61.68,61.64,61.66,20898.345153664304,37.7865,37.8049,37.7804,37.7926,20898.3452
2016-10-25 14:45:00,61.66,61.69,61.66,61.68,29207.34251147268,37.7926,37.811,37.7926,37.8049,29207.3425
2016-10-25 14:50:00,61.67,61.68,61.58,61.58,45569.46182728411,37.7988,37.8049,37.7436,37.7436,45569.4618
2016-10-25 14:55:00,61.58,61.63,61.58,61.61,47797.24655819775,37.7436,37.7742,37.7436,37.762,47797.2466
2016-10-25 15:00:00,61.61,61.63,61.56,61.57,35107.77360589626,37.762,37.7742,37.7313,37.7375,35107.7736
2016-10-25 15:05:00,61.58,61.63,61.57,61.58,34596.02280628564,37.7436,37.7742,37.7375,37.7436,34596.0228
2016-10-25 15:10:00,61.58,61.58,61.54,61.54,42676.9573077458,37.7436,37.7436,37.7191,37.7191,42676.9573
2016-10-25 15:15:00,61.54,61.59,61.53,61.57,58676.122931442085,37.7191,37.7497,37.713,37.7375,58676.1229
2016-10-25 15:20:00,61.57,61.62,61.56,61.62,68895.84202475318,37.7375,37.7681,37.7313,37.7681,68895.842
2016-10-25 15:25:00,61.62,61.63,61.6,61.61,56530.38520372689,37.7681,37.7742,37.7559,37.762,56530.3852
2016-10-25 15:30:00,61.61,61.63,61.58,61.59,71991.3781115283,37.762,37.7742,37.7436,37.7497,71991.3781
2016-10-25 15:35:00,61.6,61.61,61.57,61.6,61771.65901821722,37.7559,37.762,37.7375,37.7559,61771.659
2016-10-25 15:40:00,61.59,61.62,61.57,61.57,78267.27854262273,37.7497,37.7681,37.7375,37.7375,78267.2785
2016-10-25 15:45:00,61.57,61.62,61.56,61.61,106014.4625225977,37.7375,37.7681,37.7313,37.762,106014.4625
2016-10-25 15:50:00,61.62,61.62,61.57,61.57,124062.02197190934,37.7681,37.7681,37.7375,37.7375,124062.022
2016-10-25 15:55:00,61.58,61.66,61.57,61.66,243027.39535530529,37.7436,37.7926,37.7375,37.7926,243027.3954
2016-10-26 09:30:00,61.44,61.65,61.41,61.55,77366.15213461271,37.6578,37.7865,37.6394,37.7252,77366.1521
2016-10-26 09:35:00,61.59,61.59,61.35,61.35,31393.40842720067,37.7497,37.7497,37.6026,37.6026,31393.4084
2016-10-26 09:40:00,61.35,61.45,61.32,61.36,29450.70226672229,37.6026,37.6639,37.5842,37.6088,29450.7023
2016-10-26 09:45:00,61.36,61.48,61.35,61.38,25783.61841190377,37.6088,37.6823,37.6026,37.621,25783.6184
2016-10-26 09:50:00,61.4,61.43,61.3,61.38,29792.796551244614,37.6333,37.6517,37.572,37.621,29792.7966
2016-10-26 09:55:00,61.35,61.37,61.3,61.31,48478.65387289668,37.6026,37.6149,37.572,37.5781,48478.6539
2016-10-26 10:00:00,61.32,61.38,61.29,61.36,72120.70643860381,37.5842,37.621,37.5659,37.6088,72120.7064
2016-10-26 10:05:00,61.34,61.45,61.32,61.4,42280.62856348213,37.5965,37.6639,37.5842,37.6333,42280.6286
2016-10-26 10:10:00,61.4,61.47,61.38,61.47,32508.691419830346,37.6333,37.6762,37.621,37.6762,32508.6914
2016-10-26 10:15:00,61.47,61.5,61.44,61.46,34552.91336392713,37.6762,37.6946,37.6578,37.67,34552.9134
2016-10-26 10:20:00,61.45,61.53,61.45,61.48,42866.08260325407,37.6639,37.713,37.6639,37.6823,42866.0826
2016-10-26 10:25:00,61.48,61.48,61.44,61.46,37797.24655819775,37.6823,37.6823,37.6578,37.67,37797.2466
2016-10-26 10:30:00,61.48,61.52,61.45,61.47,35880.96231400362,37.6823,37.7068,37.6639,37.6762,35880.9623
2016-10-26 10:35:00,61.48,61.58,61.48,61.58,27480.18356278682,37.6823,37.7436,37.6823,37.7436,27480.1836
2016-10-26 10:40:00,61.59,61.65,61.56,61.56,24011.95939368656,37.7497,37.7865,37.7313,37.7313,24011.9594
2016-10-26 10:45:00,61.56,61.56,61.5,61.54,20154.359616186903,37.7313,37.7313,37.6946,37.7191,20154.3596
2016-10-26 10:50:00,61.54,61.55,61.45,61.47,24131.55333055208,37.7191,37.7252,37.6639,37.6762,24131.5533
2016-10-26 10:55:00,61.45,61.64,61.45,61.64,25313.5864274788,37.6639,37.7804,37.6639,37.7804,25313.5864
2016-10-26 11:00:00,61.64,61.65,61.57,61.6,22334.863023223475,37.7804,37.7865,37.7375,37.7559,22334.863
2016-10-26 11:05:00,61.59,61.7,61.59,61.63,24324.85050757892,37.7497,37.8171,37.7497,37.7742,24324.8505
2016-10-26 11:10:00,61.64,61.71,61.63,61.69,25344.180225281605,37.7804,37.8233,37.7742,37.811,25344.1802
2016-10-26 11:15:00,61.7,61.75,61.68,61.69,30495.06327353637,37.8171,37.8478,37.8049,37.811,30495.0633
2016-10-26 11:20:00,61.7,61.7,61.64,61.69,28164.372131831456,37.8171,37.8171,37.7804,37.811,28164.3721
2016-10-26 11:25:00,61.69,61.71,61.66,61.7,18214.43471005424,37.811,37.8233,37.7926,37.8171,18214.4347
2016-10-26 11:30:00,61.7,61.73,61.67,61.69,18507.85704352664,37.8171,37.8355,37.7988,37.811,18507.857
2016-10-26 11:35:00,61.7,61.7,61.62,61.64,14992.3515505493,37.8171,37.8171,37.7681,37.7804,14992.3516
2016-10-26 11:40:00,61.64,61.66,61.61,61.61,13975.803087192326,37.7804,37.7926,37.762,37.762,13975.8031
2016-10-26 11:45:00,61.6,61.61,61.58,61.61,13131.692393269366,37.7559,37.762,37.7436,37.762,13131.6924
2016-10-26 11:50:00,61.61,61.63,61.6,61.63,8623.279098873592,37.762,37.7742,37.7559,37.7742,8623.2791
2016-10-26 11:55:00,61.63,61.63,61.6,61.61,20880.26700041719,37.7742,37.7742,37.7559,37.762,20880.267
2016-10-26 12:00:00,61.61,61.64,61.61,61.63,12020.581282158257,37.762,37.7804,37.762,37.7742,12020.5813
2016-10-26 12:05:00,61.63,61.66,61.63,61.65,12365.456821026284,37.7742,37.7926,37.7742,37.7865,12365.4568
2016-10-26 12:10:00,61.65,61.69,61.63,61.68,18963.982756223057,37.7865,37.811,37.7742,37.8049,18963.9828
2016-10-26 12:15:00,61.68,61.68,61.65,61.68,17751.355861493535,37.8049,37.8049,37.7865,37.8049,17751.3559
2016-10-26 12:20:00,61.68,61.68,61.66,61.68,19486.858573216523,37.8049,37.8049,37.7926,37.8049,19486.8586
2016-10-26 12:25:00,61.68,61.7,61.66,61.68,17596.996245306636,37.8049,37.8171,37.7926,37.8049,17596.9962
2016-10-26 12:30:00,61.69,61.69,61.64,61.65,12948.12960645251,37.811,37.811,37.7804,37.7865,12948.1296
2016-10-26 12:35:00,61.64,61.65,61.62,61.65,11467.111667361982,37.7804,37.7865,37.7681,37.7865,11467.1117
2016-10-26 12:40:00,61.66,61.66,61.63,61.65,11615.908774857462,37.7926,37.7926,37.7742,37.7865,11615.9088
2016-10-26 12:45:00,61.65,61.69,61.65,61.69,12967.59838687248,37.7865,37.811,37.7865,37.811,12967.5984
2016-10-26 12:50:00,61.69,61.71,61.67,61.68,34383.25684883883,37.811,37.8233,37.7988,37.8049,34383.2568
2016-10-26 12:55:00,61.68,61.68,61.63,61.63,12237.519121123629,37.8049,37.8049,37.7742,37.7742,12237.5191
2016-10-26 13:00:00,61.64,61.66,61.64,61.66,8804.060631344737,37.7804,37.7926,37.7804,37.7926,8804.0606
2016-10-26 13:05:00,61.66,61.68,61.65,61.66,19518.842998192187,37.7926,37.8049,37.7865,37.7926,19518.843
2016-10-26 13:10:00,61.66,61.66,61.61,61.61,14386.038103184535,37.7926,37.7926,37.762,37.762,14386.0381
2016-10-26 13:15:00,61.61,61.64,61.59,61.64,15976.91558893061,37.762,37.7804,37.7497,37.7804,15976.9156
2016-10-26 13:20:00,61.63,61.63,61.62,61.63,4867.195104992352,37.7742,37.7742,37.7681,37.7742,4867.1951
2016-10-26 13:25:00,61.63,61.67,61.63,61.66,19605.061882909195,37.7742,37.7988,37.7742,37.7926,19605.0619
2016-10-26 13:30:00,61.67,61.67,61.61,61.61,15313.586427478796,37.7988,37.7988,37.762,37.762,15313.5864
2016-10-26 13:35:00,61.61,61.61,61.57,61.6,25383.117786121544,37.762,37.762,37.7375,37.7559,25383.1178
2016-10-26 13:40:00,61.6,61.6,61.53,61.57,23553.05242664442,37.7559,37.7559,37.713,37.7375,23553.0524
2016-10-26 13:45:00,61.56,61.57,61.52,61.52,13608.677513558616,37.7313,37.7375,37.7068,37.7068,13608.6775
2016-10-26 13:50:00,61.51,61.51,61.48,61.48,44825.47628980671,37.7007,37.7007,37.6823,37.6823,44825.4763
2016-10-26 13:55:00,61.48,61.49,61.43,61.45,37688.777638715066,37.6823,37.6884,37.6517,37.6639,37688.7776
2016-10-26 14:00:00,61.45,61.46,61.43,61.43,35861.49353358365,37.6639,37.67,37.6517,37.6517,35861.4935
2016-10-26 14:05:00,61.43,61.48,61.42,61.46,26901.682658879155,37.6517,37.6823,37.6455,37.67,26901.6827
2016-10-26 14:10:00,61.46,61.6,61.45,61.6,31807.81532471145,37.67,37.7559,37.6639,37.7559,31807.8153
2016-10-26 14:15:00,61.61,61.62,61.56,61.58,26804.33875677931,37.762,37.7681,37.7313,37.7436,26804.3388
2016-10-26 14:20:00,61.58,61.59,61.55,61.59,28824.92003893756,37.7436,37.7497,37.7252,37.7497,28824.92
2016-10-26 14:25:00,61.58,61.61,61.57,61.6,28260.32540675845,37.7436,37.762,37.7375,37.7559,28260.3254
2016-10-26 14:30:00,61.6,61.61,61.59,61.61,20819.07940481157,37.7559,37.762,37.7497,37.762,20819.0794
2016-10-26 14:35:00,61.61,61.66,61.61,61.66,22939.785843415382,37.762,37.7926,37.762,37.7926,22939.7858
2016-10-26 14:40:00,61.66,61.68,61.65,61.66,27539.980531219582,37.7926,37.8049,37.7865,37.7926,27539.9805
2016-10-26 14:45:00,61.66,61.68,61.63,61.63,25612.571269642613,37.7926,37.8049,37.7742,37.7742,25612.5713
2016-10-26 14:50:00,61.63,61.63,61.6,61.61,29531.35864274788,37.7742,37.7742,37.7559,37.762,29531.3586
2016-10-26 14:55:00,61.61,61.67,61.58,61.65,56231.40036156307,37.762,37.7988,37.7436,37.7865,56231.4004
2016-10-26 15:00:00,61.65,61.66,61.61,61.62,24196.912807676264,37.7865,37.7926,37.762,37.7681,24196.9128
2016-10-26 15:05:00,61.61,61.63,61.6,61.63,33790.84967320262,37.762,37.7742,37.7559,37.7742,33790.8497
2016-10-26 15:10:00,61.63,61.63,61.59,61.6,32115.143929912392,37.7742,37.7742,37.7497,37.7559,32115.1439
2016-10-26 15:15:00,61.59,61.61,61.58,61.6,72793.76999026562,37.7497,37.762,37.7436,37.7559,72793.77
2016-10-26 15:20:00,61.6,61.65,61.6,61.65,44686.41357252121,37.7559,37.7865,37.7559,37.7865,44686.4136
2016-10-26 15:25:00,61.65,61.66,61.63,61.64,43276.317619246285,37.7865,37.7926,37.7742,37.7804,43276.3176
2016-10-26 15:30:00,61.64,61.68,61.63,61.65,99737.1714643304,37.7804,37.8049,37.7742,37.7865,99737.1715
2016-10-26 15:35:00,61.65,61.69,61.63,61.69,70020.85940759283,37.7865,37.811,37.7742,37.811,70020.8594
2016-10-26 15:40:00,61.69,61.74,61.67,61.73,92781.25434570992,37.811,37.8417,37.7988,37.8355,92781.2543
2016-10-26 15:45:00,61.73,61.76,61.73,61.74,100114.03142817412,37.8355,37.8539,37.8355,37.8417,100114.0314
2016-10-26 15:50:00,61.73,61.74,61.64,61.65,112453.06633291616,37.8355,37.8417,37.7804,37.7865,112453.0663
2016-10-26 15:55:00,61.65,61.68,61.63,61.66,205451.25851759143,37.7865,37.8049,37.7742,37.7926,205451.2585
2016-10-27 09:30:00,61.87,61.9,61.69,61.84,27523.29300514532,37.9213,37.9397,37.811,37.903,27523.293
2016-10-27 09:35:00,61.73,61.82,61.71,61.77,29493.8117090808,37.8355,37.8907,37.8233,37.8601,29493.8117
2016-10-27 09:40:00,61.77,61.77,61.66,61.68,17521.902377972467,37.8601,37.8601,37.7926,37.8049,17521.9024
2016-10-27 09:45:00,61.69,61.73,61.66,61.68,25486.02419691281,37.811,37.8355,37.7926,37.8049,25486.0242
2016-10-27 09:50:00,61.68,61.76,61.66,61.76,27752.74648866639,37.8049,37.8539,37.7926,37.8539,27752.7465
2016-10-27 09:55:00,61.75,61.76,61.69,61.74,37553.88680294813,37.8478,37.8539,37.811,37.8417,37553.8868
2016-10-27 10:00:00,61.74,61.75,61.59,61.63,50931.72020581282,37.8417,37.8478,37.7497,37.7742,50931.7202
2016-10-27 10:05:00,61.64,61.69,61.57,61.58,29001.529689890143,37.7804,37.811,37.7375,37.7436,29001.5297
2016-10-27 10:10:00,61.59,61.63,61.53,61.55,39361.70212765958,37.7497,37.7742,37.713,37.7252,39361.7021
2016-10-27 10:15:00,61.55,61.61,61.48,61.51,42859.129467389794,37.7252,37.762,37.6823,37.7007,42859.1295
2016-10-27 10:20:00,61.52,61.58,61.43,61.45,34883.88263106661,37.7068,37.7436,37.6517,37.6639,34883.8826
2016-10-27 10:25:00,61.46,61.49,61.41,61.45,25552.774301209847,37.67,37.6884,37.6394,37.6639,25552.7743
2016-10-27 10:30:00,61.45,61.47,61.41,61.43,14245.584758726189,37.6639,37.6762,37.6394,37.6517,14245.5848
2016-10-27 10:35:00,61.41,61.44,61.33,61.38,33162.28619107218,37.6394,37.6578,37.5904,37.621,33162.2862
2016-10-27 10:40:00,61.36,61.39,61.34,61.38,16604.088443888195,37.6088,37.6271,37.5965,37.621,16604.0884
2016-10-27 10:45:00,61.38,61.4,61.35,61.38,28040.60631344737,37.621,37.6333,37.6026,37.621,28040.6063
2016-10-27 10:50:00,61.38,61.4,61.33,61.35,33318.03643443193,37.621,37.6333,37.5904,37.6026,33318.0364
2016-10-27 10:55:00,61.34,61.35,61.25,61.28,40623.00097343903,37.5965,37.6026,37.5413,37.5597,40623.001
2016-10-27 11:00:00,61.27,61.33,61.26,61.32,30529.82895285774,37.5536,37.5904,37.5475,37.5842,30529.829
2016-10-27 11:05:00,61.32,61.44,61.32,61.43,36070.087609511895,37.5842,37.6578,37.5842,37.6517,36070.0876
2016-10-27 11:10:00,61.43,61.43,61.33,61.36,29057.154776804346,37.6517,37.6517,37.5904,37.6088,29057.1548
2016-10-27 11:15:00,61.35,61.35,61.3,61.35,31713.25267695731,37.6026,37.6026,37.572,37.6026,31713.2527
2016-10-27 11:20:00,61.35,61.39,61.33,61.38,15499.930468641358,37.6026,37.6271,37.5904,37.621,15499.9305
2016-10-27 11:25:00,61.37,61.39,61.35,61.38,22311.22236128494,37.6149,37.6271,37.6026,37.621,22311.2224
2016-10-27 11:30:00,61.37,61.42,61.36,61.4,30264.219162842444,37.6149,37.6455,37.6088,37.6333,30264.2192
2016-10-27 11:35:00,61.4,61.41,61.33,61.35,26061.74384647476,37.6333,37.6394,37.5904,37.6026,26061.7438
2016-10-27 11:40:00,61.35,61.43,61.33,61.43,31560.283687943265,37.6026,37.6517,37.5904,37.6517,31560.2837
2016-10-27 11:45:00,61.45,61.45,61.41,61.45,39770.546516478935,37.6639,37.6639,37.6394,37.6639,39770.5465
2016-10-27 11:50:00,61.45,61.49,61.44,61.48,21663.190098734533,37.6639,37.6884,37.6578,37.6823,21663.1901
2016-10-27 11:55:00,61.48,61.53,61.48,61.51,57834.79349186484,37.6823,37.713,37.6823,37.7007,57834.7935
2016-10-27 12:00:00,61.5,61.51,61.47,61.48,51907.940481157006,37.6946,37.7007,37.6762,37.6823,51907.9405
2016-10-27 12:05:00,61.48,61.5,61.48,61.48,38983.45153664303,37.6823,37.6946,37.6823,37.6823,38983.4515
2016-10-27 12:10:00,61.48,61.49,61.46,61.48,17256.29258795717,37.6823,37.6884,37.67,37.6823,17256.2926
2016-10-27 12:15:00,61.48,61.5,61.47,61.47,50236.40661938535,37.6823,37.6946,37.6762,37.6762,50236.4066
2016-10-27 12:20:00,61.47,61.49,61.43,61.47,25059.101654846338,37.6762,37.6884,37.6517,37.6762,25059.1017
2016-10-27 12:25:00,61.48,61.5,61.48,61.49,16951.745237101935,37.6823,37.6946,37.6823,37.6884,16951.7452
2016-10-27 12:30:00,61.48,61.48,61.47,61.47,15002.085940759283,37.6823,37.6823,37.6762,37.6762,15002.0859
2016-10-27 12:35:00,61.47,61.47,61.4,61.42,18811.013767209013,37.6762,37.6762,37.6333,37.6455,18811.0138
2016-10-27 12:40:00,61.42,61.43,61.38,61.41,16465.0257266027,37.6455,37.6517,37.621,37.6394,16465.0257
2016-10-27 12:45:00,61.41,61.43,61.4,61.42,17950.215547211796,37.6394,37.6517,37.6333,37.6455,17950.2155
2016-10-27 12:50:00,61.42,61.47,61.4,61.45,25645.94632179113,37.6455,37.6762,37.6333,37.6639,25645.9463
2016-10-27 12:55:00,61.45,61.48,61.44,61.48,16167.431511611738,37.6639,37.6823,37.6578,37.6823,16167.4315
2016-10-27 13:00:00,61.48,61.5,61.47,61.49,19614.79627311918,37.6823,37.6946,37.6762,37.6884,19614.7963
2016-10-27 13:05:00,61.49,61.51,61.47,61.5,21385.06466416354,37.6884,37.7007,37.6762,37.6946,21385.0647
2016-10-27 13:10:00,61.5,61.56,61.5,61.55,13536.36490057016,37.6946,37.7313,37.6946,37.7252,13536.3649
2016-10-27 13:15:00,61.55,61.61,61.55,61.61,19751.077736058964,37.7252,37.762,37.7252,37.762,19751.0777
2016-10-27 13:20:00,61.61,61.61,61.56,61.57,18041.99694062022,37.762,37.762,37.7313,37.7375,18041.9969
2016-10-27 13:25:00,61.57,61.59,61.56,61.59,15132.80489500765,37.7375,37.7497,37.7313,37.7497,15132.8049
2016-10-27 13:30:00,61.59,61.59,61.55,61.57,24621.054095397027,37.7497,37.7497,37.7252,37.7375,24621.0541
2016-10-27 13:35:00,61.57,61.67,61.57,61.67,18938.95146711167,37.7375,37.7988,37.7375,37.7988,18938.9515
2016-10-27 13:40:00,61.68,61.68,61.61,61.63,18901.404533444584,37.8049,37.8049,37.762,37.7742,18901.4045
2016-10-27 13:45:00,61.63,61.67,61.61,61.62,18724.79488249201,37.7742,37.7988,37.762,37.7681,18724.7949
2016-10-27 13:50:00,61.61,61.63,61.57,61.57,31873.17480183563,37.762,37.7742,37.7375,37.7375,31873.1748
2016-10-27 13:55:00,61.56,61.58,61.53,61.55,37238.214434710055,37.7313,37.7436,37.713,37.7252,37238.2144
2016-10-27 14:00:00,61.55,61.61,61.55,61.56,35463.77416214713,37.7252,37.762,37.7252,37.7313,35463.7742
2016-10-27 14:05:00,61.56,61.56,61.53,61.54,30960.923376442777,37.7313,37.7313,37.713,37.7191,30960.9234
2016-10-27 14:10:00,61.54,61.59,61.52,61.56,27843.13725490196,37.7191,37.7497,37.7068,37.7313,27843.1373
2016-10-27 14:15:00,61.56,61.56,61.51,61.52,18460.575719649565,37.7313,37.7313,37.7007,37.7068,18460.5757
2016-10-27 14:20:00,61.51,61.52,61.46,61.46,25607.00876095119,37.7007,37.7068,37.67,37.67,25607.0088
2016-10-27 14:25:00,61.45,61.49,61.45,61.48,17146.43304130163,37.6639,37.6884,37.6639,37.6823,17146.433
2016-10-27 14:30:00,61.48,61.51,61.45,61.46,27025.44847726325,37.6823,37.7007,37.6639,37.67,27025.4485
2016-10-27 14:35:00,61.46,61.48,61.42,61.45,28293.70045890697,37.67,37.6823,37.6455,37.6639,28293.7005
2016-10-27 14:40:00,61.45,61.45,61.4,61.43,30556.250869141983,37.6639,37.6639,37.6333,37.6517,30556.2509
2016-10-27 14:45:00,61.43,61.45,61.4,61.41,22788.20748157419,37.6517,37.6639,37.6333,37.6394,22788.2075
2016-10-27 14:50:00,61.41,61.43,61.38,61.4,25907.384230287866,37.6394,37.6517,37.621,37.6333,25907.3842
2016-10-27 14:55:00,61.4,61.4,61.36,61.38,21016.548463356976,37.6333,37.6333,37.6088,37.621,21016.5485
2016-10-27 15:00:00,61.38,61.41,61.38,61.38,22418.30065359477,37.621,37.6394,37.621,37.621,22418.3007
2016-10-27 15:05:00,61.39,61.4,61.36,61.38,21151.439299123907,37.6271,37.6333,37.6088,37.621,21151.4393
2016-10-27 15:10:00,61.37,61.37,61.32,61.33,34965.929634265056,37.6149,37.6149,37.5842,37.5904,34965.9296
2016-10-27 15:15:00,61.33,61.33,61.29,61.29,65227.36754276179,37.5904,37.5904,37.5659,37.5659,65227.3675
2016-10-27 15:20:00,61.3,61.32,61.29,61.3,26252.25976915589,37.572,37.5842,37.5659,37.572,26252.2598
2016-10-27 15:25:00,61.3,61.33,61.3,61.33,28773.46683354193,37.572,37.5904,37.572,37.5904,28773.4668
2016-10-27 15:30:00,61.33,61.36,61.32,61.32,57795.8559310249,37.5904,37.6088,37.5842,37.5842,57795.8559
2016-10-27 15:35:00,61.32,61.36,61.32,61.33,51127.79863718538,37.5842,37.6088,37.5842,37.5904,51127.7986
2016-10-27 15:40:00,61.33,61.34,61.3,61.3,55776.6652760395,37.5904,37.5965,37.572,37.572,55776.6653
2016-10-27 15:45:00,61.3,61.36,61.3,61.32,61660.408844388825,37.572,37.6088,37.572,37.5842,61660.4088
2016-10-27 15:50:00,61.32,61.38,61.31,61.35,88548.18523153944,37.5842,37.621,37.5781,37.6026,88548.1852
2016-10-27 15:55:00,61.35,61.4,61.33,61.38,133692.11514392993,37.6026,37.6333,37.5904,37.621,133692.1151
2016-10-28 09:30:00,61.34,61.57,61.32,61.37,52853.56695869838,37.5965,37.7375,37.5842,37.6149,52853.567
2016-10-28 09:35:00,61.37,61.51,61.34,61.45,26207.75969962453,37.6149,37.7007,37.5965,37.6639,26207.7597
2016-10-28 09:40:00,61.43,61.61,61.41,61.61,43249.89570296204,37.6517,37.762,37.6394,37.762,43249.8957
2016-10-28 09:45:00,61.61,61.62,61.45,61.52,34614.10095953275,37.762,37.7681,37.6639,37.7068,34614.101
2016-10-28 09:50:00,61.52,61.58,61.5,61.5,30055.6250869142,37.7068,37.7436,37.6946,37.6946,30055.6251
2016-10-28 09:55:00,61.49,61.49,61.3,61.32,69866.49979140593,37.6884,37.6884,37.572,37.5842,69866.4998
2016-10-28 10:00:00,61.32,61.57,61.2,61.48,64593.24155193993,37.5842,37.7375,37.5107,37.6823,64593.2416
2016-10-28 10:05:00,61.51,61.62,61.5,61.56,52631.066611041584,37.7007,37.7681,37.6946,37.7313,52631.0666
2016-10-28 10:10:00,61.56,61.66,61.52,61.61,46061.74384647476,37.7313,37.7926,37.7068,37.762,46061.7438
2016-10-28 10:15:00,61.61,61.71,61.58,61.67,36256.43165067446,37.762,37.8233,37.7436,37.7988,36256.4317
2016-10-28 10:20:00,61.66,61.68,61.62,61.67,41649.28382700598,37.7926,37.8049,37.7681,37.7988,41649.2838
2016-10-28 10:25:00,61.68,61.73,61.65,61.7,32796.55124461132,37.8049,37.8355,37.7865,37.8171,32796.5512
2016-10-28 10:30:00,61.69,61.78,61.67,61.78,16003.337505214851,37.811,37.8662,37.7988,37.8662,16003.3375
2016-10-28 10:35:00,61.76,61.76,61.68,61.71,24502.850785704355,37.8539,37.8539,37.8049,37.8233,24502.8508
2016-10-28 10:40:00,61.73,61.73,61.65,61.7,16270.337922403003,37.8355,37.8355,37.7865,37.8171,16270.3379
2016-10-28 10:45:00,61.7,61.73,61.67,61.73,21994.15936587401,37.8171,37.8355,37.7988,37.8355,21994.1594
2016-10-28 10:50:00,61.72,61.72,61.67,61.72,19724.65581977472,37.8294,37.8294,37.7988,37.8294,19724.6558
2016-10-28 10:55:00,61.73,61.73,61.66,61.72,23747.740230844112,37.8355,37.8355,37.7926,37.8294,23747.7402
2016-10-28 11:00:00,61.72,61.76,61.71,61.73,18513.419552218053,37.8294,37.8539,37.8233,37.8355,18513.4196
2016-10-28 11:05:00,61.72,61.73,61.66,61.66,22225.00347656793,37.8294,37.8355,37.7926,37.7926,22225.0035
2016-10-28 11:10:00,61.66,61.68,61.62,61.64,29382.5615352524,37.7926,37.8049,37.7681,37.7804,29382.5615
2016-10-28 11:15:00,61.64,61.65,61.6,61.62,15160.61743846475,37.7804,37.7865,37.7559,37.7681,15160.6174
2016-10-28 11:20:00,61.62,61.63,61.56,61.57,15401.195939368656,37.7681,37.7742,37.7313,37.7375,15401.1959
2016-10-28 11:25:00,61.56,61.62,61.56,61.61,23261.02072034488,37.7313,37.7681,37.7313,37.762,23261.0207
2016-10-28 11:30:00,61.61,61.68,61.61,61.65,17752.74648866639,37.762,37.8049,37.762,37.7865,17752.7465
2016-10-28 11:35:00,61.64,61.66,61.62,61.65,16606.869698233906,37.7804,37.7926,37.7681,37.7865,16606.8697
2016-10-28 11:40:00,61.65,61.7,61.63,61.67,18403.56000556251,37.7865,37.8171,37.7742,37.7988,18403.56
2016-10-28 11:45:00,61.67,61.68,61.66,61.67,15612.57126964261,37.7988,37.8049,37.7926,37.7988,15612.5713
2016-10-28 11:50:00,61.67,61.68,61.61,61.61,23343.06772354332,37.7988,37.8049,37.762,37.762,23343.0677
2016-10-28 11:55:00,61.6,61.64,61.58,61.58,14767.069948546796,37.7559,37.7804,37.7436,37.7436,14767.0699
2016-10-28 12:00:00,61.58,61.64,61.57,61.63,20073.70324016132,37.7436,37.7804,37.7375,37.7742,20073.7032
2016-10-28 12:05:00,61.63,61.69,61.63,61.66,14130.162703379225,37.7742,37.811,37.7742,37.7926,14130.1627
2016-10-28 12:10:00,61.66,61.71,61.66,61.68,13508.55235711306,37.7926,37.8233,37.7926,37.8049,13508.5524
2016-10-28 12:15:00,61.69,61.71,61.68,61.7,11259.908218606592,37.811,37.8233,37.8049,37.8171,11259.9082
2016-10-28 12:20:00,61.7,61.79,61.7,61.78,20005.562508691422,37.8171,37.8723,37.8171,37.8662,20005.5625
2016-10-28 12:25:00,61.77,61.78,61.73,61.74,10303.15672368238,37.8601,37.8662,37.8355,37.8417,10303.1567
2016-10-28 12:30:00,61.75,61.78,61.73,61.75,14131.55333055208,37.8478,37.8662,37.8355,37.8478,14131.5533
2016-10-28 12:35:00,61.74,61.75,61.72,61.73,12254.206647197889,37.8417,37.8478,37.8294,37.8355,12254.2066
2016-10-28 12:40:00,61.73,61.76,61.71,61.73,15020.1640940064,37.8355,37.8539,37.8233,37.8355,15020.1641
2016-10-28 12:45:00,61.73,61.74,61.7,61.72,14889.445139758032,37.8355,37.8417,37.8171,37.8294,14889.4451
2016-10-28 12:50:00,61.73,61.78,61.73,61.76,13561.396189681547,37.8355,37.8662,37.8355,37.8539,13561.3962
2016-10-28 12:55:00,61.76,61.76,61.72,61.72,9923.515505492978,37.8539,37.8539,37.8294,37.8294,9923.5155
2016-10-28 13:00:00,61.72,61.73,61.57,61.58,19812.26533166458,37.8294,37.8355,37.7375,37.7436,19812.2653
2016-10-28 13:05:00,61.53,61.55,61.39,61.4,29630.093172020584,37.713,37.7252,37.6271,37.6333,29630.0932
2016-10-28 13:10:00,61.37,61.45,61.29,61.43,41736.89333889585,37.6149,37.6639,37.5659,37.6517,41736.8933
2016-10-28 13:15:00,61.43,61.46,61.33,61.38,33180.36434431929,37.6517,37.67,37.5904,37.621,33180.3643
2016-10-28 13:20:00,61.38,61.45,61.36,61.38,21226.53316645808,37.621,37.6639,37.6088,37.621,21226.5332
2016-10-28 13:25:00,61.35,61.4,61.34,61.37,16675.010429703798,37.6026,37.6333,37.5965,37.6149,16675.0104
2016-10-28 13:30:00,61.36,61.37,61.27,61.29,34689.19482686692,37.6088,37.6149,37.5536,37.5659,34689.1948
2016-10-28 13:35:00,61.3,61.31,61.18,61.31,28968.154637741623,37.572,37.5781,37.4984,37.5781,28968.1546
2016-10-28 13:40:00,61.3,61.4,61.24,61.37,43642.052565707134,37.572,37.6333,37.5352,37.6149,43642.0526
2016-10-28 13:45:00,61.36,61.38,61.31,61.31,19646.78069809484,37.6088,37.621,37.5781,37.5781,19646.7807
2016-10-28 13:50:00,61.3,61.39,61.27,61.37,20454.73508552357,37.572,37.6271,37.5536,37.6149,20454.7351
2016-10-28 13:55:00,61.35,61.38,61.3,61.32,22109.581421220973,37.6026,37.621,37.572,37.5842,22109.5814
2016-10-28 14:00:00,61.28,61.4,61.28,61.38,21951.049923515508,37.5597,37.6333,37.5597,37.621,21951.0499
2016-10-28 14:05:00,61.39,61.42,61.33,61.42,29872.062300097343,37.6271,37.6455,37.5904,37.6455,29872.0623
2016-10-28 14:10:00,61.42,61.48,61.4,61.48,31004.032818801283,37.6455,37.6823,37.6333,37.6823,31004.0328
2016-10-28 14:15:00,61.46,61.56,61.42,61.49,36865.52635238493,37.67,37.7313,37.6455,37.6884,36865.5264
2016-10-28 14:20:00,61.49,61.55,61.49,61.55,16865.526352384928,37.6884,37.7252,37.6884,37.7252,16865.5264
2016-10-28 14:25:00,61.55,61.58,61.5,61.53,27291.058267278542,37.7252,37.7436,37.6946,37.713,27291.0583
2016-10-28 14:30:00,61.53,61.64,61.51,61.61,22621.3322208316,37.713,37.7804,37.7007,37.762,22621.3322
2016-10-28 14:35:00,61.61,61.63,61.53,61.54,18213.04408288138,37.762,37.7742,37.713,37.7191,18213.0441
2016-10-28 14:40:00,61.55,61.55,61.47,61.49,14742.038659435406,37.7252,37.7252,37.6762,37.6884,14742.0387
2016-10-28 14:45:00,61.5,61.55,61.5,61.55,12332.081768877764,37.6946,37.7252,37.6946,37.7252,12332.0818
2016-10-28 14:50:00,61.55,61.61,61.55,61.56,20483.938256153528,37.7252,37.762,37.7252,37.7313,20483.9383
2016-10-28 14:55:00,61.56,61.76,61.55,61.71,68206.09094701712,37.7313,37.8539,37.7252,37.8233,68206.0909
2016-10-28 15:00:00,61.69,61.7,61.6,61.61,30137.672090112643,37.811,37.8171,37.7559,37.762,30137.6721
2016-10-28 15:05:00,61.61,61.63,61.55,61.58,27459.324155194,37.762,37.7742,37.7252,37.7436,27459.3242
2016-10-28 15:10:00,61.58,61.59,61.55,61.56,28286.74732304269,37.7436,37.7497,37.7252,37.7313,28286.7473
2016-10-28 15:15:00,61.55,61.58,61.53,61.58,27494.08983451537,37.7252,37.7436,37.713,37.7436,27494.0898
2016-10-28 15:20:00,61.58,61.64,61.58,61.63,44064.80322625505,37.7436,37.7804,37.7436,37.7742,44064.8032
2016-10-28 15:25:00,61.63,61.71,61.63,61.68,36325.9630093172,37.7742,37.8233,37.7742,37.8049,36325.963
2016-10-28 15:30:00,61.68,61.68,61.64,61.67,48588.51341955222,37.8049,37.8049,37.7804,37.7988,48588.5134
2016-10-28 15:35:00,61.68,61.68,61.61,61.63,53993.88124043944,37.8049,37.8049,37.762,37.7742,53993.8812
2016-10-28 15:40:00,61.63,61.64,61.55,61.63,70625.78222778473,37.7742,37.7804,37.7252,37.7742,70625.7822
2016-10-28 15:45:00,61.63,61.65,61.58,61.63,75897.64984007788,37.7742,37.7865,37.7436,37.7742,75897.6498
2016-10-28 15:50:00,61.63,61.67,61.62,61.63,97996.10624391602,37.7742,37.7988,37.7681,37.7742,97996.1062
2016-10-28 15:55:00,61.63,61.68,61.6,61.64,164629.39785843415,37.7742,37.8049,37.7559,37.7804,164629.3979
2016-10-31 09:30:00,62.08,62.08,61.55,61.63,46371.85370602142,38.0501,38.0501,37.7252,37.7742,46371.8537
2016-10-31 09:35:00,61.55,61.89,61.54,61.85,20741.20428313169,37.7252,37.9336,37.7191,37.9091,20741.2043
2016-10-31 09:40:00,61.79,61.84,61.68,61.83,13618.4119037686,37.8723,37.903,37.8049,37.8968,13618.4119
2016-10-31 09:45:00,61.83,61.83,61.68,61.71,30457.51633986928,37.8968,37.8968,37.8049,37.8233,30457.5163
2016-10-31 09:50:00,61.68,61.74,61.65,61.73,30208.59407592825,37.8049,37.8417,37.7865,37.8355,30208.5941
2016-10-31 09:55:00,61.73,61.79,61.73,61.79,27768.043387567795,37.8355,37.8723,37.8355,37.8723,27768.0434
2016-10-31 10:00:00,61.77,61.82,61.75,61.78,96362.11931581143,37.8601,37.8907,37.8478,37.8662,96362.1193
2016-10-31 10:05:00,61.78,61.78,61.73,61.75,22024.75316367682,37.8662,37.8662,37.8355,37.8478,22024.7532
2016-10-31 10:10:00,61.76,61.78,61.68,61.73,32216.659713530804,37.8539,37.8662,37.8049,37.8355,32216.6597
2016-10-31 10:15:00,61.72,61.76,61.7,61.71,22394.65999165624,37.8294,37.8539,37.8171,37.8233,22394.66
2016-10-31 10:20:00,61.71,61.76,61.7,61.75,17854.262272284803,37.8233,37.8539,37.8171,37.8478,17854.2623
2016-10-31 10:25:00,61.76,61.83,61.75,61.83,24718.39799749687,37.8539,37.8968,37.8478,37.8968,24718.398
2016-10-31 10:30:00,61.82,61.84,61.72,61.76,30351.828674732307,37.8907,37.903,37.8294,37.8539,30351.8287
2016-10-31 10:35:00,61.77,61.78,61.72,61.74,23639.271311361423,37.8601,37.8662,37.8294,37.8417,23639.2713
2016-10-31 10:40:00,61.73,61.78,61.73,61.75,21099.986093728272,37.8355,37.8662,37.8355,37.8478,21099.9861
2016-10-31 10:45:00,61.75,61.8,61.72,61.79,21200.11125017383,37.8478,37.8784,37.8294,37.8723,21200.1113
2016-10-31 10:50:00,61.79,61.82,61.71,61.82,21180.64246975386,37.8723,37.8907,37.8233,37.8907,21180.6425
2016-10-31 10:55:00,61.82,61.83,61.71,61.71,22525.37894590461,37.8907,37.8968,37.8233,37.8233,22525.3789
2016-10-31 11:00:00,61.72,61.72,61.66,61.69,27923.79363092755,37.8294,37.8294,37.7926,37.811,27923.7936
2016-10-31 11:05:00,61.69,61.71,61.66,61.7,17806.980948407734,37.811,37.8233,37.7926,37.8171,17806.9809
2016-10-31 11:10:00,61.71,61.79,61.71,61.78,28827.70129328328,37.8233,37.8723,37.8233,37.8662,28827.7013
2016-10-31 11:15:00,61.77,61.81,61.73,61.81,22247.253511333613,37.8601,37.8846,37.8355,37.8846,22247.2535
2016-10-31 11:20:00,61.81,61.82,61.74,61.82,31816.159087748576,37.8846,37.8907,37.8417,37.8907,31816.1591
2016-10-31 11:25:00,61.83,61.84,61.8,61.84,33130.30176609651,37.8968,37.903,37.8784,37.903,33130.3018
2016-10-31 11:30:00,61.84,61.89,61.82,61.86,77631.76192462801,37.903,37.9336,37.8907,37.9152,77631.7619
2016-10-31 11:35:00,61.86,61.89,61.84,61.88,28188.01279376999,37.9152,37.9336,37.903,37.9275,28188.0128
2016-10-31 11:40:00,61.89,61.93,61.87,61.93,20447.781949659297,37.9336,37.9581,37.9213,37.9581,20447.7819
2016-10-31 11:45:00,61.94,61.94,61.88,61.88,37806.98094840773,37.9643,37.9643,37.9275,37.9275,37806.9809
2016-10-31 11:50:00,61.86,61.87,61.82,61.84,20634.125990821864,37.9152,37.9213,37.8907,37.903,20634.126
2016-10-31 11:55:00,61.84,61.86,61.84,61.86,17228.48004450007,37.903,37.9152,37.903,37.9152,17228.48
2016-10-31 12:00:00,61.86,61.87,61.84,61.86,28481.43512724239,37.9152,37.9213,37.903,37.9152,28481.4351
2016-10-31 12:05:00,61.86,61.86,61.83,61.84,18036.434431928803,37.9152,37.9152,37.8968,37.903,18036.4344
2016-10-31 12:10:00,61.84,61.84,61.81,61.84,14223.334723960508,37.903,37.903,37.8846,37.903,14223.3347
2016-10-31 12:15:00,61.85,61.85,61.8,61.8,23134.47364761508,37.9091,37.9091,37.8784,37.8784,23134.4736
2016-10-31 12:20:00,61.8,61.81,61.77,61.78,31966.346822416912,37.8784,37.8846,37.8601,37.8662,31966.3468
2016-10-31 12:25:00,61.78,61.81,61.78,61.79,16898.901404533444,37.8662,37.8846,37.8662,37.8723,16898.9014
2016-10-31 12:30:00,61.8,61.81,61.76,61.79,23219.301905159227,37.8784,37.8846,37.8539,37.8723,23219.3019
2016-10-31 12:35:00,61.79,61.87,61.79,61.85,26871.088861076347,37.8723,37.9213,37.8723,37.9091,26871.0889
2016-10-31 12:40:00,61.85,61.86,61.81,61.86,17086.636072868867,37.9091,37.9152,37.8846,37.9152,17086.6361
2016-10-31 12:45:00,61.85,61.88,61.84,61.86,25068.836045056323,37.9091,37.9275,37.903,37.9152,25068.836
2016-10-31 12:50:00,61.85,61.86,61.84,61.84,12087.331386455293,37.9091,37.9152,37.903,37.903,12087.3314
2016-10-31 12:55:00,61.84,61.86,61.82,61.84,21814.76846057572,37.903,37.9152,37.8907,37.903,21814.7685
2016-10-31 13:00:00,61.84,61.86,61.84,61.84,31283.548880545128,37.903,37.9152,37.903,37.903,31283.5489
2016-10-31 13:05:00,61.84,61.91,61.82,61.9,40924.76706994855,37.903,37.9459,37.8907,37.9397,40924.7671
2016-10-31 13:10:00,61.91,61.91,61.89,61.91,21268.251981643723,37.9459,37.9459,37.9336,37.9459,21268.252
2016-10-31 13:15:00,61.91,61.93,61.89,61.92,25150.883048254764,37.9459,37.9581,37.9336,37.952,25150.883
2016-10-31 13:20:00,61.93,61.95,61.91,61.92,41996.94062021972,37.9581,37.9704,37.9459,37.952,41996.9406
2016-10-31 13:25:00,61.92,61.94,61.91,61.94,18263.10666110416,37.952,37.9643,37.9459,37.9643,18263.1067
2016-10-31 13:30:00,61.93,61.97,61.91,61.97,26592.96342650536,37.9581,37.9826,37.9459,37.9826,26592.9634
2016-10-31 13:35:00,61.97,62.0,61.94,61.96,39949.93742177723,37.9826,38.001,37.9643,37.9765,39949.9374
2016-10-31 13:40:00,61.95,61.99,61.93,61.96,22631.06661104158,37.9704,37.9949,37.9581,37.9765,22631.0666
2016-10-31 13:45:00,61.96,62.0,61.96,61.99,21113.892365456824,37.9765,38.001,37.9765,37.9949,21113.8924
2016-10-31 13:50:00,61.99,62.0,61.97,61.98,25067.445417883468,37.9949,38.001,37.9826,37.9888,25067.4454
2016-10-31 13:55:00,61.98,61.99,61.92,61.93,28054.512585175915,37.9888,37.9949,37.952,37.9581,28054.5126
2016-10-31 14:00:00,61.92,61.93,61.9,61.91,19415.93658740092,37.952,37.9581,37.9397,37.9459,19415.9366
2016-10-31 14:05:00,61.91,61.91,61.82,61.85,68587.12279237936,37.9459,37.9459,37.8907,37.9091,68587.1228
2016-10-31 14:10:00,61.84,61.91,61.82,61.88,76633.29161451815,37.903,37.9459,37.8907,37.9275,76633.2916
2016-10-31 14:15:00,61.87,61.92,61.86,61.9,66363.5099429843,37.9213,37.952,37.9152,37.9397,66363.5099
2016-10-31 14:20:00,61.89,61.89,61.83,61.83,35289.94576554026,37.9336,37.9336,37.8968,37.8968,35289.9458
2016-10-31 14:25:00,61.82,61.85,61.79,61.8,32759.00431094424,37.8907,37.9091,37.8723,37.8784,32759.0043
2016-10-31 14:30:00,61.8,61.83,61.77,61.78,33340.286469197614,37.8784,37.8968,37.8601,37.8662,33340.2865
2016-10-31 14:35:00,61.78,61.85,61.77,61.84,43928.52176331526,37.8662,37.9091,37.8601,37.903,43928.5218
2016-10-31 14:40:00,61.84,61.85,61.81,61.84,61037.407870949806,37.903,37.9091,37.8846,37.903,61037.4079
2016-10-31 14:45:00,61.84,61.88,61.82,61.82,61068.001668752615,37.903,37.9275,37.8907,37.8907,61068.0017
2016-10-31 14:50:00,61.81,61.89,61.81,61.88,42311.22236128494,37.8846,37.9336,37.8846,37.9275,42311.2224
2016-10-31 14:55:00,61.88,61.94,61.87,61.94,25993.60311500487,37.9275,37.9643,37.9213,37.9643,25993.6031
2016-10-31 15:00:00,61.94,61.96,61.9,61.92,50319.84424975664,37.9643,37.9765,37.9397,37.952,50319.8442
2016-10-31 15:05:00,61.92,61.96,61.91,61.94,43696.28702544848,37.952,37.9765,37.9459,37.9643,43696.287
2016-10-31 15:10:00,61.95,62.03,61.92,62.02,64718.39799749688,37.9704,38.0194,37.952,38.0133,64718.398
2016-10-31 15:15:00,62.02,62.07,62.0,62.02,82364.06619385343,38.0133,38.0439,38.001,38.0133,82364.0662
2016-10-31 15:20:00,62.01,62.02,61.96,61.99,40091.78139340843,38.0072,38.0133,37.9765,37.9949,40091.7814
2016-10-31 15:25:00,61.98,62.06,61.96,62.04,57398.136559588376,37.9888,38.0378,37.9765,38.0255,57398.1366
2016-10-31 15:30:00,62.04,62.07,62.0,62.01,67777.77777777778,38.0255,38.0439,38.001,38.0072,67777.7778
2016-10-31 15:35:00,62.01,62.02,61.95,61.96,66298.1504658601,38.0072,38.0133,37.9704,37.9765,66298.1505
2016-10-31 15:40:00,61.96,61.99,61.96,61.98,65779.4465303852,37.9765,37.9949,37.9765,37.9888,65779.4465
2016-10-31 15:45:00,61.99,62.07,61.98,62.04,111895.42483660132,37.9949,38.0439,37.9888,38.0255,111895.4248
2016-10-31 15:50:00,62.04,62.04,62.0,62.01,103067.72354331805,38.0255,38.0255,38.001,38.0072,103067.7235
2016-10-31 15:55:00,62.01,62.09,62.01,62.04,343059.3797802809,38.0072,38.0562,38.0072,38.0255,343059.3798
2016-11-01 09:30:00,62.21,62.63,62.21,62.43,157772.0,53.359,53.7193,53.359,53.5477,157772.0
2016-11-01 09:35:00,62.46,62.56,62.4,62.55,111922.0,53.5734,53.6592,53.522,53.6506,111922.0
2016-11-01 09:40:00,62.54,62.55,62.42,62.5,121767.0,53.6421,53.6506,53.5391,53.6078,121767.0
2016-11-01 09:45:00,62.51,62.61,62.48,62.49,86028.0,53.6163,53.7021,53.5906,53.5992,86028.0
2016-11-01 09:50:00,62.49,62.52,62.38,62.43,169383.0,53.5992,53.6249,53.5048,53.5477,169383.0
2016-11-01 09:55:00,62.43,62.6,62.42,62.49,168773.0,53.5477,53.6935,53.5391,53.5992,168773.0
2016-11-01 10:00:00,62.49,62.51,62.36,62.41,126312.0,53.5992,53.6163,53.4877,53.5306,126312.0
2016-11-01 10:05:00,62.41,62.54,62.37,62.49,115509.0,53.5306,53.6421,53.4963,53.5992,115509.0
2016-11-01 10:10:00,62.49,62.51,62.38,62.41,86187.0,53.5992,53.6163,53.5048,53.5306,86187.0
2016-11-01 10:15:00,62.41,62.47,62.37,62.46,84050.0,53.5306,53.582,53.4963,53.5734,84050.0
2016-11-01 10:20:00,62.46,62.46,62.29,62.38,84422.0,53.5734,53.5734,53.4276,53.5048,84422.0
2016-11-01 10:25:00,62.38,62.42,62.37,62.37,56861.0,53.5048,53.5391,53.4963,53.4963,56861.0
2016-11-01 10:30:00,62.38,62.4,62.3,62.31,99419.0,53.5048,53.522,53.4362,53.4448,99419.0
2016-11-01 10:35:00,62.3,62.31,62.01,62.03,104473.0,53.4362,53.4448,53.1875,53.2046,104473.0
2016-11-01 10:40:00,62.03,62.07,61.94,61.98,87658.0,53.2046,53.2389,53.1274,53.1617,87658.0
2016-11-01 10:45:00,61.98,62.07,61.9,62.05,89018.0,53.1617,53.2389,53.0931,53.2218,89018.0
2016-11-01 10:50:00,62.05,62.17,62.01,62.16,116676.0,53.2218,53.3247,53.1875,53.3161,116676.0
2016-11-01 10:55:00,62.15,62.2,62.13,62.19,64103.0,53.3076,53.3504,53.2904,53.3419,64103.0
2016-11-01 11:00:00,62.18,62.19,62.09,62.11,208782.0,53.3333,53.3419,53.2561,53.2732,208782.0
2016-11-01 11:05:00,62.11,62.13,62.03,62.04,174920.0,53.2732,53.2904,53.2046,53.2132,174920.0
2016-11-01 11:10:00,62.04,62.06,61.91,61.95,61206.0,53.2132,53.2304,53.1017,53.136,61206.0
2016-11-01 11:15:00,61.95,62.02,61.94,62.0,116839.0,53.136,53.196,53.1274,53.1789,116839.0
2016-11-01 11:20:00,62.0,62.01,61.97,61.99,31650.0,53.1789,53.1875,53.1532,53.1703,31650.0
2016-11-01 11:25:00,62.0,62.03,61.97,61.98,108789.0,53.1789,53.2046,53.1532,53.1617,108789.0
2016-11-01 11:30:00,61.97,62.01,61.89,61.97,121470.0,53.1532,53.1875,53.0845,53.1532,121470.0
2016-11-01 11:35:00,61.97,62.03,61.97,62.01,157411.0,53.1532,53.2046,53.1532,53.1875,157411.0
2016-11-01 11:40:00,62.01,62.11,61.99,62.1,108831.0,53.1875,53.2732,53.1703,53.2647,108831.0
2016-11-01 11:45:00,62.09,62.11,62.01,62.04,51635.0,53.2561,53.2732,53.1875,53.2132,51635.0
2016-11-01 11:50:00,62.04,62.09,62.03,62.05,35434.0,53.2132,53.2561,53.2046,53.2218,35434.0
2016-11-01 11:55:00,62.04,62.06,61.98,62.04,77935.0,53.2132,53.2304,53.1617,53.2132,77935.0
2016-11-01 12:00:00,62.04,62.05,61.93,61.93,61895.0,53.2132,53.2218,53.1189,53.1189,61895.0
2016-11-01 12:05:00,61.94,61.95,61.82,61.85,54540.0,53.1274,53.136,53.0245,53.0502,54540.0
2016-11-01 12:10:00,61.85,61.9,61.84,61.85,71287.0,53.0502,53.0931,53.0417,53.0502,71287.0
2016-11-01 12:15:00,61.86,61.9,61.84,61.89,65257.0,53.0588,53.0931,53.0417,53.0845,65257.0
2016-11-01 12:20:00,61.89,61.89,61.78,61.78,89884.0,53.0845,53.0845,52.9902,52.9902,89884.0
2016-11-01 12:25:00,61.79,61.84,61.77,61.8,32801.0,52.9988,53.0417,52.9816,53.0074,32801.0
2016-11-01 12:30:00,61.79,61.86,61.79,61.84,37878.0,52.9988,53.0588,52.9988,53.0417,37878.0
2016-11-01 12:35:00,61.84,61.86,61.82,61.83,83438.0,53.0417,53.0588,53.0245,53.0331,83438.0
2016-11-01 12:40:00,61.82,61.85,61.7,61.75,40296.0,53.0245,53.0502,52.9216,52.9645,40296.0
2016-11-01 12:45:00,61.74,61.77,61.57,61.58,40145.0,52.9559,52.9816,52.8101,52.8187,40145.0
2016-11-01 12:50:00,61.59,61.61,61.51,61.59,199107.0,52.8272,52.8444,52.7586,52.8272,199107.0
2016-11-01 12:55:00,61.59,61.62,61.56,61.6,229979.0,52.8272,52.853,52.8015,52.8358,229979.0
2016-11-01 13:00:00,61.6,61.6,61.44,61.51,87173.0,52.8358,52.8358,52.6986,52.7586,87173.0
2016-11-01 13:05:00,61.51,61.54,61.5,61.52,142612.0,52.7586,52.7843,52.75,52.7672,142612.0
2016-11-01 13:10:00,61.51,61.57,61.5,61.52,99606.0,52.7586,52.8101,52.75,52.7672,99606.0
2016-11-01 13:15:00,61.52,61.53,61.39,61.46,105259.0,52.7672,52.7758,52.6557,52.7157,105259.0
2016-11-01 13:20:00,61.46,61.48,61.41,61.42,126733.0,52.7157,52.7329,52.6728,52.6814,126733.0
2016-11-01 13:25:00,61.42,61.43,61.34,61.39,154689.0,52.6814,52.69,52.6128,52.6557,154689.0
2016-11-01 13:30:00,61.39,61.4,61.2,61.27,61033.0,52.6557,52.6643,52.4927,52.5528,61033.0
2016-11-01 13:35:00,61.28,61.34,61.23,61.28,51001.0,52.5613,52.6128,52.5184,52.5613,51001.0
2016-11-01 13:40:00,61.28,61.28,61.18,61.22,66339.0,52.5613,52.5613,52.4756,52.5099,66339.0
2016-11-01 13:45:00,61.21,61.23,61.12,61.23,64211.0,52.5013,52.5184,52.4241,52.5184,64211.0
2016-11-01 13:50:00,61.23,61.26,61.11,61.12,110246.0,52.5184,52.5442,52.4155,52.4241,110246.0
2016-11-01 13:55:00,61.12,61.13,60.98,60.99,66672.0,52.4241,52.4327,52.304,52.3126,66672.0
2016-11-01 14:00:00,60.99,61.06,60.99,61.03,47954.0,52.3126,52.3726,52.3126,52.3469,47954.0
2016-11-01 14:05:00,61.03,61.05,60.96,60.99,95823.0,52.3469,52.3641,52.2869,52.3126,95823.0
2016-11-01 14:10:00,61.0,61.02,60.98,61.0,114845.0,52.3212,52.3383,52.304,52.3212,114845.0
2016-11-01 14:15:00,61.0,61.02,60.76,60.81,108736.0,52.3212,52.3383,52.1153,52.1582,108736.0
2016-11-01 14:20:00,60.81,60.82,60.77,60.8,45188.0,52.1582,52.1668,52.1239,52.1496,45188.0
2016-11-01 14:25:00,60.8,60.99,60.79,60.92,167496.0,52.1496,52.3126,52.141,52.2526,167496.0
2016-11-01 14:30:00,60.93,61.02,60.85,60.99,151677.0,52.2611,52.3383,52.1925,52.3126,151677.0
2016-11-01 14:35:00,60.99,61.05,60.98,60.99,63400.0,52.3126,52.3641,52.304,52.3126,63400.0
2016-11-01 14:40:00,61.0,61.03,60.95,61.03,79690.0,52.3212,52.3469,52.2783,52.3469,79690.0
2016-11-01 14:45:00,61.04,61.04,60.9,60.91,53058.0,52.3555,52.3555,52.2354,52.244,53058.0
2016-11-01 14:50:00,60.92,60.94,60.88,60.93,59325.0,52.2526,52.2697,52.2182,52.2611,59325.0
2016-11-01 14:55:00,60.94,60.97,60.84,60.89,72747.0,52.2697,52.2954,52.1839,52.2268,72747.0
2016-11-01 15:00:00,60.89,60.94,60.81,60.88,85317.0,52.2268,52.2697,52.1582,52.2182,85317.0
2016-11-01 15:05:00,60.88,60.89,60.79,60.79,117732.0,52.2182,52.2268,52.141,52.141,117732.0
2016-11-01 15:10:00,60.79,60.8,60.65,60.68,141116.0,52.141,52.1496,52.021,52.0467,141116.0
2016-11-01 15:15:00,60.68,60.78,60.63,60.74,162029.0,52.0467,52.1325,52.0038,52.0982,162029.0
2016-11-01 15:20:00,60.73,60.74,60.58,60.59,116820.0,52.0896,52.0982,51.9609,51.9695,116820.0
2016-11-01 15:25:00,60.6,60.68,60.57,60.6,266758.0,51.9781,52.0467,51.9523,51.9781,266758.0
2016-11-01 15:30:00,60.59,60.69,60.59,60.67,161513.0,51.9695,52.0553,51.9695,52.0381,161513.0
2016-11-01 15:35:00,60.68,60.7,60.6,60.7,290849.0,52.0467,52.0639,51.9781,52.0639,290849.0
2016-11-01 15:40:00,60.7,60.82,60.69,60.8,455329.0,52.0639,52.1668,52.0553,52.1496,455329.0
2016-11-01 15:45:00,60.8,60.82,60.68,60.73,445951.0,52.1496,52.1668,52.0467,52.0896,445951.0
2016-11-01 15:50:00,60.74,60.75,60.6,60.63,602754.0,52.0982,52.1067,51.9781,52.0038,602754.0
2016-11-01 15:55:00,60.64,60.73,60.58,60.68,1066520.0,52.0124,52.0896,51.9609,52.0467,1066520.0
2016-11-02 09:30:00,60.67,60.68,60.21,60.25,105920.0,52.0381,52.0467,51.6436,51.6779,105920.0
2016-11-02 09:35:00,60.26,60.35,60.08,60.33,119197.0,51.6865,51.7637,51.5321,51.7465,119197.0
2016-11-02 09:40:00,60.35,60.4,60.12,60.2,159024.0,51.7637,51.8065,51.5664,51.635,159024.0
2016-11-02 09:45:00,60.19,60.2,60.04,60.13,106383.0,51.6264,51.635,51.4978,51.575,106383.0
2016-11-02 09:50:00,60.14,60.15,60.01,60.02,203574.0,51.5835,51.5921,51.472,51.4806,203574.0
2016-11-02 09:55:00,60.02,60.18,60.01,60.15,78465.0,51.4806,51.6178,51.472,51.5921,78465.0
2016-11-02 10:00:00,60.16,60.16,59.98,59.99,109559.0,51.6007,51.6007,51.4463,51.4549,109559.0
2016-11-02 10:05:00,59.99,60.06,59.91,59.93,83740.0,51.4549,51.5149,51.3863,51.4034,83740.0
2016-11-02 10:10:00,59.93,59.94,59.81,59.82,94873.0,51.4034,51.412,51.3005,51.3091,94873.0
2016-11-02 10:15:00,59.82,59.87,59.81,59.87,93464.0,51.3091,51.3519,51.3005,51.3519,93464.0
2016-11-02 10:20:00,59.87,59.87,59.82,59.83,101781.0,51.3519,51.3519,51.3091,51.3176,101781.0
2016-11-02 10:25:00,59.84,59.91,59.82,59.91,76461.0,51.3262,51.3863,51.3091,51.3863,76461.0
2016-11-02 10:30:00,59.9,60.07,59.87,60.05,184992.0,51.3777,51.5235,51.3519,51.5063,184992.0
2016-11-02 10:35:00,60.05,60.22,60.04,60.17,175126.0,51.5063,51.6521,51.4978,51.6093,175126.0
2016-11-02 10:40:00,60.16,60.17,59.98,60.01,223817.0,51.6007,51.6093,51.4463,51.472,223817.0
2016-11-02 10:45:00,60.01,60.18,60.0,60.12,130373.0,51.472,51.6178,51.4634,51.5664,130373.0
2016-11-02 10:50:00,60.12,60.12,60.07,60.12,81429.0,51.5664,51.5664,51.5235,51.5664,81429.0
2016-11-02 10:55:00,60.11,60.13,60.08,60.09,75655.0,51.5578,51.575,51.5321,51.5406,75655.0
2016-11-02 11:00:00,60.08,60.13,60.07,60.08,80985.0,51.5321,51.575,51.5235,51.5321,80985.0
2016-11-02 11:05:00,60.08,60.08,60.04,60.05,76908.0,51.5321,51.5321,51.4978,51.5063,76908.0
2016-11-02 11:10:00,60.05,60.08,59.97,60.01,160558.0,51.5063,51.5321,51.4377,51.472,160558.0
2016-11-02 11:15:00,60.01,60.03,59.9,59.9,88934.0,51.472,51.4892,51.3777,51.3777,88934.0
2016-11-02 11:20:00,59.9,59.91,59.72,59.8,98738.0,51.3777,51.3863,51.2233,51.2919,98738.0
2016-11-02 11:25:00,59.8,59.87,59.73,59.8,126656.0,51.2919,51.3519,51.2319,51.2919,126656.0
2016-11-02 11:30:00,59.81,59.86,59.79,59.8,130059.0,51.3005,51.3434,51.2833,51.2919,130059.0
2016-11-02 11:35:00,59.81,59.81,59.69,59.79,95681.0,51.3005,51.3005,51.1976,51.2833,95681.0
2016-11-02 11:40:00,59.79,59.79,59.73,59.76,52617.0,51.2833,51.2833,51.2319,51.2576,52617.0
2016-11-02 11:45:00,59.76,59.78,59.72,59.76,45383.0,51.2576,51.2747,51.2233,51.2576,45383.0
2016-11-02 11:50:00,59.76,59.78,59.72,59.75,178161.0,51.2576,51.2747,51.2233,51.249,178161.0
2016-11-02 11:55:00,59.75,59.76,59.71,59.72,101834.0,51.249,51.2576,51.2147,51.2233,101834.0
2016-11-02 12:00:00,59.71,59.72,59.62,59.66,109812.0,51.2147,51.2233,51.1375,51.1718,109812.0
2016-11-02 12:05:00,59.66,59.68,59.64,59.67,69213.0,51.1718,51.189,51.1547,51.1804,69213.0
2016-11-02 12:10:00,59.68,59.73,59.64,59.66,127468.0,51.189,51.2319,51.1547,51.1718,127468.0
2016-11-02 12:15:00,59.65,59.68,59.64,59.66,51770.0,51.1632,51.189,51.1547,51.1718,51770.0
2016-11-02 12:20:00,59.66,59.68,59.65,59.67,79152.0,51.1718,51.189,51.1632,51.1804,79152.0
2016-11-02 12:25:00,59.67,59.73,59.66,59.71,318666.0,51.1804,51.2319,51.1718,51.2147,318666.0
2016-11-02 12:30:00,59.7,59.85,59.7,59.78,146513.0,51.2061,51.3348,51.2061,51.2747,146513.0
2016-11-02 12:35:00,59.78,59.82,59.76,59.8,65166.0,51.2747,51.3091,51.2576,51.2919,65166.0
2016-11-02 12:40:00,59.8,59.84,59.79,59.83,94707.0,51.2919,51.3262,51.2833,51.3176,94707.0
2016-11-02 12:45:00,59.82,59.86,59.8,59.83,62794.0,51.3091,51.3434,51.2919,51.3176,62794.0
2016-11-02 12:50:00,59.84,59.85,59.8,59.82,91517.0,51.3262,51.3348,51.2919,51.3091,91517.0
2016-11-02 12:55:00,59.82,59.84,59.81,59.83,40857.0,51.3091,51.3262,51.3005,51.3176,40857.0
2016-11-02 13:00:00,59.83,59.84,59.8,59.81,64327.0,51.3176,51.3262,51.2919,51.3005,64327.0
2016-11-02 13:05:00,59.82,59.83,59.75,59.75,49860.0,51.3091,51.3176,51.249,51.249,49860.0
2016-11-02 13:10:00,59.75,59.77,59.7,59.76,45913.0,51.249,51.2662,51.2061,51.2576,45913.0
2016-11-02 13:15:00,59.76,59.78,59.74,59.77,39992.0,51.2576,51.2747,51.2404,51.2662,39992.0
2016-11-02 13:20:00,59.77,59.8,59.72,59.79,82988.0,51.2662,51.2919,51.2233,51.2833,82988.0
2016-11-02 13:25:00,59.8,59.8,59.74,59.77,74074.0,51.2919,51.2919,51.2404,51.2662,74074.0
2016-11-02 13:30:00,59.77,59.78,59.74,59.77,61497.0,51.2662,51.2747,51.2404,51.2662,61497.0
2016-11-02 13:35:00,59.77,59.78,59.75,59.77,46791.0,51.2662,51.2747,51.249,51.2662,46791.0
2016-11-02 13:40:00,59.77,59.79,59.75,59.76,101151.0,51.2662,51.2833,51.249,51.2576,101151.0
2016-11-02 13:45:00,59.76,59.77,59.75,59.75,32531.0,51.2576,51.2662,51.249,51.249,32531.0
2016-11-02 13:50:00,59.76,59.76,59.65,59.76,173537.0,51.2576,51.2576,51.1632,51.2576,173537.0
2016-11-02 13:55:00,59.77,59.86,59.73,59.81,125939.0,51.2662,51.3434,51.2319,51.3005,125939.0
2016-11-02 14:00:00,59.82,59.85,59.74,59.78,91229.0,51.3091,51.3348,51.2404,51.2747,91229.0
2016-11-02 14:05:00,59.78,59.8,59.63,59.67,141370.0,51.2747,51.2919,51.1461,51.1804,141370.0
2016-11-02 14:10:00,59.67,59.83,59.66,59.74,158356.0,51.1804,51.3176,51.1718,51.2404,158356.0
2016-11-02 14:15:00,59.75,59.89,59.73,59.89,120493.0,51.249,51.3691,51.2319,51.3691,120493.0
2016-11-02 14:20:00,59.88,60.07,59.85,60.04,320019.0,51.3605,51.5235,51.3348,51.4978,320019.0
2016-11-02 14:25:00,60.05,60.13,59.92,59.92,82545.0,51.5063,51.575,51.3948,51.3948,82545.0
2016-11-02 14:30:00,59.92,59.97,59.89,59.94,131833.0,51.3948,51.4377,51.3691,51.412,131833.0
2016-11-02 14:35:00,59.93,59.96,59.87,59.9,134323.0,51.4034,51.4291,51.3519,51.3777,134323.0
2016-11-02 14:40:00,59.91,59.99,59.9,59.96,89860.0,51.3863,51.4549,51.3777,51.4291,89860.0
2016-11-02 14:45:00,59.96,60.02,59.86,59.89,88562.0,51.4291,51.4806,51.3434,51.3691,88562.0
2016-11-02 14:50:00,59.89,59.9,59.8,59.84,123295.0,51.3691,51.3777,51.2919,51.3262,123295.0
2016-11-02 14:55:00,59.84,59.91,59.8,59.81,133000.0,51.3262,51.3863,51.2919,51.3005,133000.0
2016-11-02 15:00:00,59.81,59.84,59.79,59.83,104988.0,51.3005,51.3262,51.2833,51.3176,104988.0
2016-11-02 15:05:00,59.83,59.87,59.8,59.82,177588.0,51.3176,51.3519,51.2919,51.3091,177588.0
2016-11-02 15:10:00,59.82,59.88,59.79,59.84,102685.0,51.3091,51.3605,51.2833,51.3262,102685.0
2016-11-02 15:15:00,59.84,59.84,59.78,59.78,92364.0,51.3262,51.3262,51.2747,51.2747,92364.0
2016-11-02 15:20:00,59.79,59.83,59.75,59.8,114165.0,51.2833,51.3176,51.249,51.2919,114165.0
2016-11-02 15:25:00,59.8,59.85,59.8,59.83,97981.0,51.2919,51.3348,51.2919,51.3176,97981.0
2016-11-02 15:30:00,59.83,59.84,59.81,59.83,146954.0,51.3176,51.3262,51.3005,51.3176,146954.0
2016-11-02 15:35:00,59.83,59.83,59.76,59.76,104932.0,51.3176,51.3176,51.2576,51.2576,104932.0
2016-11-02 15:40:00,59.76,59.83,59.76,59.82,133613.0,51.2576,51.3176,51.2576,51.3091,133613.0
2016-11-02 15:45:00,59.81,59.83,59.76,59.78,190626.0,51.3005,51.3176,51.2576,51.2747,190626.0
2016-11-02 15:50:00,59.77,59.8,59.7,59.7,205008.0,51.2662,51.2919,51.2061,51.2061,205008.0
2016-11-02 15:55:00,59.7,59.77,59.63,59.7,544983.0,51.2061,51.2662,51.1461,51.2061,544983.0
2016-11-03 09:30:00,59.88,60.28,59.87,60.16,102713.0,51.3605,51.7036,51.3519,51.6007,102713.0
2016-11-03 09:35:00,60.18,60.32,60.03,60.03,75237.0,51.6178,51.7379,51.4892,51.4892,75237.0
2016-11-03 09:40:00,60.03,60.13,59.99,60.01,102178.0,51.4892,51.575,51.4549,51.472,102178.0
2016-11-03 09:45:00,60.02,60.06,59.87,59.87,59825.0,51.4806,51.5149,51.3519,51.3519,59825.0
2016-11-03 09:50:00,59.87,59.9,59.73,59.9,47549.0,51.3519,51.3777,51.2319,51.3777,47549.0
2016-11-03 09:55:00,59.91,60.11,59.85,60.11,123148.0,51.3863,51.5578,51.3348,51.5578,123148.0
2016-11-03 10:00:00,60.11,60.16,59.99,60.05,94637.0,51.5578,51.6007,51.4549,51.5063,94637.0
2016-11-03 10:05:00,60.06,60.07,60.0,60.04,94173.0,51.5149,51.5235,51.4634,51.4978,94173.0
2016-11-03 10:10:00,60.03,60.23,60.01,60.23,48528.0,51.4892,51.6607,51.472,51.6607,48528.0
2016-11-03 10:15:00,60.21,60.22,60.03,60.1,36585.0,51.6436,51.6521,51.4892,51.5492,36585.0
2016-11-03 10:20:00,60.11,60.25,60.11,60.19,61930.0,51.5578,51.6779,51.5578,51.6264,61930.0
2016-11-03 10:25:00,60.19,60.21,60.12,60.18,26041.0,51.6264,51.6436,51.5664,51.6178,26041.0
2016-11-03 10:30:00,60.19,60.24,60.14,60.23,49690.0,51.6264,51.6693,51.5835,51.6607,49690.0
2016-11-03 10:35:00,60.23,60.32,60.2,60.23,74034.0,51.6607,51.7379,51.635,51.6607,74034.0
2016-11-03 10:40:00,60.22,60.25,60.18,60.2,61334.0,51.6521,51.6779,51.6178,51.635,61334.0
2016-11-03 10:45:00,60.2,60.22,60.1,60.11,45588.0,51.635,51.6521,51.5492,51.5578,45588.0
2016-11-03 10:50:00,60.11,60.13,60.0,60.07,34257.0,51.5578,51.575,51.4634,51.5235,34257.0
2016-11-03 10:55:00,60.06,60.06,59.95,59.99,37082.0,51.5149,51.5149,51.4206,51.4549,37082.0
2016-11-03 11:00:00,59.98,60.04,59.96,60.01,34676.0,51.4463,51.4978,51.4291,51.472,34676.0
2016-11-03 11:05:00,60.02,60.08,60.01,60.06,26599.0,51.4806,51.5321,51.472,51.5149,26599.0
2016-11-03 11:10:00,60.05,60.05,59.97,59.98,27038.0,51.5063,51.5063,51.4377,51.4463,27038.0
2016-11-03 11:15:00,59.97,59.98,59.93,59.98,38257.0,51.4377,51.4463,51.4034,51.4463,38257.0
2016-11-03 11:20:00,59.98,60.04,59.98,59.98,27721.0,51.4463,51.4978,51.4463,51.4463,27721.0
2016-11-03 11:25:00,59.98,60.0,59.95,59.96,26927.0,51.4463,51.4634,51.4206,51.4291,26927.0
2016-11-03 11:30:00,59.96,60.26,59.8,60.23,2634709.0,51.4291,51.6865,51.2919,51.6607,2634709.0
2016-11-03 11:35:00,60.23,60.26,60.16,60.16,90515.0,51.6607,51.6865,51.6007,51.6007,90515.0
2016-11-03 11:40:00,60.16,60.17,60.11,60.12,61243.0,51.6007,51.6093,51.5578,51.5664,61243.0
2016-11-03 11:45:00,60.13,60.45,60.12,60.43,186756.0,51.575,51.8494,51.5664,51.8323,186756.0
2016-11-03 11:50:00,60.43,60.44,60.35,60.37,100792.0,51.8323,51.8408,51.7637,51.7808,100792.0
2016-11-03 11:55:00,60.38,60.4,60.24,60.27,54588.0,51.7894,51.8065,51.6693,51.695,54588.0
2016-11-03 12:00:00,60.27,60.37,60.22,60.33,103017.0,51.695,51.7808,51.6521,51.7465,103017.0
2016-11-03 12:05:00,60.31,60.32,60.19,60.22,35269.0,51.7293,51.7379,51.6264,51.6521,35269.0
2016-11-03 12:10:00,60.23,60.29,60.22,60.28,23317.0,51.6607,51.7122,51.6521,51.7036,23317.0
2016-11-03 12:15:00,60.29,60.3,60.22,60.22,38350.0,51.7122,51.7208,51.6521,51.6521,38350.0
2016-11-03 12:20:00,60.21,60.25,60.2,60.24,21416.0,51.6436,51.6779,51.635,51.6693,21416.0
2016-11-03 12:25:00,60.24,60.24,60.11,60.15,29805.0,51.6693,51.6693,51.5578,51.5921,29805.0
2016-11-03 12:30:00,60.15,60.17,60.05,60.07,39472.0,51.5921,51.6093,51.5063,51.5235,39472.0
2016-11-03 12:35:00,60.06,60.06,59.91,59.98,71950.0,51.5149,51.5149,51.3863,51.4463,71950.0
2016-11-03 12:40:00,59.97,60.04,59.92,59.97,48334.0,51.4377,51.4978,51.3948,51.4377,48334.0
2016-11-03 12:45:00,59.96,59.97,59.86,59.88,36615.0,51.4291,51.4377,51.3434,51.3605,36615.0
2016-11-03 12:50:00,59.88,59.91,59.84,59.85,48571.0,51.3605,51.3863,51.3262,51.3348,48571.0
2016-11-03 12:55:00,59.85,59.88,59.8,59.83,41741.0,51.3348,51.3605,51.2919,51.3176,41741.0
2016-11-03 13:00:00,59.83,59.88,59.82,59.85,25120.0,51.3176,51.3605,51.3091,51.3348,25120.0
2016-11-03 13:05:00,59.86,59.9,59.83,59.86,23890.0,51.3434,51.3777,51.3176,51.3434,23890.0
2016-11-03 13:10:00,59.86,59.94,59.86,59.94,21912.0,51.3434,51.412,51.3434,51.412,21912.0
2016-11-03 13:15:00,59.94,59.95,59.88,59.95,30104.0,51.412,51.4206,51.3605,51.4206,30104.0
2016-11-03 13:20:00,59.93,59.98,59.92,59.98,27454.0,51.4034,51.4463,51.3948,51.4463,27454.0
2016-11-03 13:25:00,59.98,60.03,59.94,59.94,34113.0,51.4463,51.4892,51.412,51.412,34113.0
2016-11-03 13:30:00,59.94,59.96,59.9,59.9,17631.0,51.412,51.4291,51.3777,51.3777,17631.0
2016-11-03 13:35:00,59.9,59.91,59.84,59.91,20404.0,51.3777,51.3863,51.3262,51.3863,20404.0
2016-11-03 13:40:00,59.91,59.97,59.9,59.9,21226.0,51.3863,51.4377,51.3777,51.3777,21226.0
2016-11-03 13:45:00,59.89,59.91,59.88,59.9,17684.0,51.3691,51.3863,51.3605,51.3777,17684.0
2016-11-03 13:50:00,59.9,59.9,59.83,59.89,38770.0,51.3777,51.3777,51.3176,51.3691,38770.0
2016-11-03 13:55:00,59.85,59.92,59.81,59.85,34910.0,51.3348,51.3948,51.3005,51.3348,34910.0
2016-11-03 14:00:00,59.86,59.95,59.8,59.95,25895.0,51.3434,51.4206,51.2919,51.4206,25895.0
2016-11-03 14:05:00,59.94,60.01,59.88,59.98,52717.0,51.412,51.472,51.3605,51.4463,52717.0
2016-11-03 14:10:00,59.97,60.01,59.95,60.01,28399.0,51.4377,51.472,51.4206,51.472,28399.0
2016-11-03 14:15:00,60.0,60.0,59.94,59.97,50902.0,51.4634,51.4634,51.412,51.4377,50902.0
2016-11-03 14:20:00,59.96,60.07,59.95,60.06,44585.0,51.4291,51.5235,51.4206,51.5149,44585.0
2016-11-03 14:25:00,60.07,60.07,60.02,60.05,46452.0,51.5235,51.5235,51.4806,51.5063,46452.0
2016-11-03 14:30:00,60.05,60.05,59.99,59.99,21866.0,51.5063,51.5063,51.4549,51.4549,21866.0
2016-11-03 14:35:00,60.0,60.06,59.94,59.95,34914.0,51.4634,51.5149,51.412,51.4206,34914.0
2016-11-03 14:40:00,59.95,59.97,59.91,59.93,35494.0,51.4206,51.4377,51.3863,51.4034,35494.0
2016-11-03 14:45:00,59.92,60.01,59.91,60.01,32753.0,51.3948,51.472,51.3863,51.472,32753.0
2016-11-03 14:50:00,60.01,60.04,59.97,60.04,28871.0,51.472,51.4978,51.4377,51.4978,28871.0
2016-11-03 14:55:00,60.04,60.09,60.0,60.09,37761.0,51.4978,51.5406,51.4634,51.5406,37761.0
2016-11-03 15:00:00,60.1,60.1,60.03,60.05,30274.0,51.5492,51.5492,51.4892,51.5063,30274.0
2016-11-03 15:05:00,60.04,60.06,60.01,60.02,29319.0,51.4978,51.5149,51.472,51.4806,29319.0
2016-11-03 15:10:00,60.03,60.1,60.03,60.1,35417.0,51.4892,51.5492,51.4892,51.5492,35417.0
2016-11-03 15:15:00,60.09,60.1,60.04,60.05,44110.0,51.5406,51.5492,51.4978,51.5063,44110.0
2016-11-03 15:20:00,60.05,60.1,60.01,60.09,37109.0,51.5063,51.5492,51.472,51.5406,37109.0
2016-11-03 15:25:00,60.08,60.14,60.08,60.1,52733.0,51.5321,51.5835,51.5321,51.5492,52733.0
2016-11-03 15:30:00,60.1,60.11,60.01,60.05,49914.0,51.5492,51.5578,51.472,51.5063,49914.0
2016-11-03 15:35:00,60.04,60.07,60.0,60.03,54202.0,51.4978,51.5235,51.4634,51.4892,54202.0
2016-11-03 15:40:00,60.02,60.03,59.98,60.02,124344.0,51.4806,51.4892,51.4463,51.4806,124344.0
2016-11-03 15:45:00,60.02,60.09,60.01,60.08,142535.0,51.4806,51.5406,51.472,51.5321,142535.0
2016-11-03 15:50:00,60.08,60.08,60.03,60.07,110099.0,51.5321,51.5321,51.4892,51.5235,110099.0
2016-11-03 15:55:00,60.06,60.16,60.06,60.14,184389.0,51.5149,51.6007,51.5149,51.5835,184389.0
2016-11-04 09:30:00,60.18,60.25,59.68,59.83,169546.0,51.6178,51.6779,51.189,51.3176,169546.0
2016-11-04 09:35:00,59.82,59.95,59.77,59.94,56109.0,51.3091,51.4206,51.2662,51.412,56109.0
2016-11-04 09:40:00,59.9,59.9,59.72,59.75,53027.0,51.3777,51.3777,51.2233,51.249,53027.0
2016-11-04 09:45:00,59.75,59.82,59.71,59.71,59721.0,51.249,51.3091,51.2147,51.2147,59721.0
2016-11-04 09:50:00,59.71,59.82,59.66,59.77,64860.0,51.2147,51.3091,51.1718,51.2662,64860.0
2016-11-04 09:55:00,59.77,59.79,59.68,59.74,39715.0,51.2662,51.2833,51.189,51.2404,39715.0
2016-11-04 10:00:00,59.74,59.83,59.64,59.77,51883.0,51.2404,51.3176,51.1547,51.2662,51883.0
2016-11-04 10:05:00,59.76,59.85,59.74,59.82,45998.0,51.2576,51.3348,51.2404,51.3091,45998.0
2016-11-04 10:10:00,59.82,59.85,59.77,59.77,39893.0,51.3091,51.3348,51.2662,51.2662,39893.0
2016-11-04 10:15:00,59.78,59.92,59.76,59.87,66660.0,51.2747,51.3948,51.2576,51.3519,66660.0
2016-11-04 10:20:00,59.88,59.96,59.88,59.93,30346.0,51.3605,51.4291,51.3605,51.4034,30346.0
2016-11-04 10:25:00,59.93,59.99,59.87,59.91,33355.0,51.4034,51.4549,51.3519,51.3863,33355.0
2016-11-04 10:30:00,59.92,59.95,59.83,59.84,38844.0,51.3948,51.4206,51.3176,51.3262,38844.0
2016-11-04 10:35:00,59.82,59.94,59.82,59.93,29594.0,51.3091,51.412,51.3091,51.4034,29594.0
2016-11-04 10:40:00,59.92,59.93,59.86,59.9,47027.0,51.3948,51.4034,51.3434,51.3777,47027.0
2016-11-04 10:45:00,59.91,59.98,59.89,59.9,41020.0,51.3863,51.4463,51.3691,51.3777,41020.0
2016-11-04 10:50:00,59.89,59.96,59.89,59.92,35071.0,51.3691,51.4291,51.3691,51.3948,35071.0
2016-11-04 10:55:00,59.9,59.99,59.87,59.95,30076.0,51.3777,51.4549,51.3519,51.4206,30076.0
2016-11-04 11:00:00,59.95,60.14,59.94,60.13,34363.0,51.4206,51.5835,51.412,51.575,34363.0
2016-11-04 11:05:00,60.14,60.16,60.06,60.09,45820.0,51.5835,51.6007,51.5149,51.5406,45820.0
2016-11-04 11:10:00,60.09,60.24,60.07,60.2,50353.0,51.5406,51.6693,51.5235,51.635,50353.0
2016-11-04 11:15:00,60.2,60.2,60.13,60.13,23572.0,51.635,51.635,51.575,51.575,23572.0
2016-11-04 11:20:00,60.14,60.2,60.07,60.2,24151.0,51.5835,51.635,51.5235,51.635,24151.0
2016-11-04 11:25:00,60.19,60.2,60.12,60.19,19471.0,51.6264,51.635,51.5664,51.6264,19471.0
2016-11-04 11:30:00,60.19,60.19,60.04,60.05,24432.0,51.6264,51.6264,51.4978,51.5063,24432.0
2016-11-04 11:35:00,60.06,60.07,59.97,60.04,17167.0,51.5149,51.5235,51.4377,51.4978,17167.0
2016-11-04 11:40:00,60.04,60.1,60.02,60.05,25969.0,51.4978,51.5492,51.4806,51.5063,25969.0
2016-11-04 11:45:00,60.05,60.06,59.99,60.05,21685.0,51.5063,51.5149,51.4549,51.5063,21685.0
2016-11-04 11:50:00,60.04,60.05,60.0,60.05,29831.0,51.4978,51.5063,51.4634,51.5063,29831.0
2016-11-04 11:55:00,60.05,60.07,60.02,60.07,18715.0,51.5063,51.5235,51.4806,51.5235,18715.0
2016-11-04 12:00:00,60.07,60.1,60.03,60.06,21522.0,51.5235,51.5492,51.4892,51.5149,21522.0
2016-11-04 12:05:00,60.06,60.13,60.04,60.13,13674.0,51.5149,51.575,51.4978,51.575,13674.0
2016-11-04 12:10:00,60.13,60.15,60.11,60.12,28497.0,51.575,51.5921,51.5578,51.5664,28497.0
2016-11-04 12:15:00,60.13,60.22,60.1,60.12,22046.0,51.575,51.6521,51.5492,51.5664,22046.0
2016-11-04 12:20:00,60.13,60.2,60.11,60.15,23747.0,51.575,51.635,51.5578,51.5921,23747.0
2016-11-04 12:25:00,60.15,60.16,60.11,60.11,21492.0,51.5921,51.6007,51.5578,51.5578,21492.0
2016-11-04 12:30:00,60.1,60.13,60.1,60.11,13566.0,51.5492,51.575,51.5492,51.5578,13566.0
2016-11-04 12:35:00,60.11,60.11,60.07,60.08,16403.0,51.5578,51.5578,51.5235,51.5321,16403.0
2016-11-04 12:40:00,60.09,60.09,60.08,60.09,9091.0,51.5406,51.5406,51.5321,51.5406,9091.0
2016-11-04 12:45:00,60.08,60.13,60.07,60.13,17357.0,51.5321,51.575,51.5235,51.575,17357.0
2016-11-04 12:50:00,60.13,60.13,60.03,60.08,20423.0,51.575,51.575,51.4892,51.5321,20423.0
2016-11-04 12:55:00,60.08,60.12,60.06,60.12,9834.0,51.5321,51.5664,51.5149,51.5664,9834.0
2016-11-04 13:00:00,60.11,60.11,60.07,60.09,15729.0,51.5578,51.5578,51.5235,51.5406,15729.0
2016-11-04 13:05:00,60.09,60.13,60.09,60.1,13066.0,51.5406,51.575,51.5406,51.5492,13066.0
2016-11-04 13:10:00,60.1,60.13,60.05,60.11,9571.0,51.5492,51.575,51.5063,51.5578,9571.0
2016-11-04 13:15:00,60.12,60.15,60.11,60.15,14658.0,51.5664,51.5921,51.5578,51.5921,14658.0
2016-11-04 13:20:00,60.15,60.16,60.13,60.13,13936.0,51.5921,51.6007,51.575,51.575,13936.0
2016-11-04 13:25:00,60.12,60.14,60.07,60.11,20271.0,51.5664,51.5835,51.5235,51.5578,20271.0
2016-11-04 13:30:00,60.11,60.11,60.07,60.09,22351.0,51.5578,51.5578,51.5235,51.5406,22351.0
2016-11-04 13:35:00,60.09,60.13,60.08,60.09,9765.0,51.5406,51.575,51.5321,51.5406,9765.0
2016-11-04 13:40:00,60.08,60.08,60.04,60.06,9850.0,51.5321,51.5321,51.4978,51.5149,9850.0
2016-11-04 13:45:00,60.06,60.07,60.0,60.07,17090.0,51.5149,51.5235,51.4634,51.5235,17090.0
2016-11-04 13:50:00,60.06,60.07,60.02,60.02,17202.0,51.5149,51.5235,51.4806,51.4806,17202.0
2016-11-04 13:55:00,60.03,60.03,60.0,60.01,9471.0,51.4892,51.4892,51.4634,51.472,9471.0
2016-11-04 14:00:00,60.02,60.04,59.99,60.01,19351.0,51.4806,51.4978,51.4549,51.472,19351.0
2016-11-04 14:05:00,60.01,60.03,59.95,59.96,17191.0,51.472,51.4892,51.4206,51.4291,17191.0
2016-11-04 14:10:00,59.95,60.01,59.93,59.99,33838.0,51.4206,51.472,51.4034,51.4549,33838.0
2016-11-04 14:15:00,60.0,60.02,59.98,60.01,18436.0,51.4634,51.4806,51.4463,51.472,18436.0
2016-11-04 14:20:00,60.01,60.04,60.0,60.03,14681.0,51.472,51.4978,51.4634,51.4892,14681.0
2016-11-04 14:25:00,60.04,60.05,60.02,60.04,17933.0,51.4978,51.5063,51.4806,51.4978,17933.0
2016-11-04 14:30:00,60.04,60.05,60.0,60.01,16811.0,51.4978,51.5063,51.4634,51.472,16811.0
2016-11-04 14:35:00,60.01,60.03,60.01,60.03,15883.0,51.472,51.4892,51.472,51.4892,15883.0
2016-11-04 14:40:00,60.02,60.06,60.02,60.04,20784.0,51.4806,51.5149,51.4806,51.4978,20784.0
2016-11-04 14:45:00,60.04,60.05,59.97,59.98,13279.0,51.4978,51.5063,51.4377,51.4463,13279.0
2016-11-04 14:50:00,59.98,60.04,59.97,59.99,21746.0,51.4463,51.4978,51.4377,51.4549,21746.0
2016-11-04 14:55:00,60.0,60.01,59.97,59.99,20076.0,51.4634,51.472,51.4377,51.4549,20076.0
2016-11-04 15:00:00,59.99,59.99,59.84,59.85,46607.0,51.4549,51.4549,51.3262,51.3348,46607.0
2016-11-04 15:05:00,59.85,59.89,59.84,59.88,30249.0,51.3348,51.3691,51.3262,51.3605,30249.0
2016-11-04 15:10:00,59.88,59.91,59.86,59.9,67048.0,51.3605,51.3863,51.3434,51.3777,67048.0
2016-11-04 15:15:00,59.89,59.9,59.83,59.84,49293.0,51.3691,51.3777,51.3176,51.3262,49293.0
2016-11-04 15:20:00,59.84,59.86,59.74,59.78,88400.0,51.3262,51.3434,51.2404,51.2747,88400.0
2016-11-04 15:25:00,59.78,59.82,59.69,59.7,55156.0,51.2747,51.3091,51.1976,51.2061,55156.0
2016-11-04 15:30:00,59.71,59.77,59.65,59.71,136797.0,51.2147,51.2662,51.1632,51.2147,136797.0
2016-11-04 15:35:00,59.72,59.74,59.57,59.71,176956.0,51.2233,51.2404,51.0946,51.2147,176956.0
2016-11-04 15:40:00,59.72,59.72,59.65,59.72,166013.0,51.2233,51.2233,51.1632,51.2233,166013.0
2016-11-04 15:45:00,59.71,59.82,59.67,59.8,188177.0,51.2147,51.3091,51.1804,51.2919,188177.0
2016-11-04 15:50:00,59.79,59.82,59.78,59.82,231349.0,51.2833,51.3091,51.2747,51.3091,231349.0
2016-11-04 15:55:00,59.82,59.83,59.79,59.81,239017.0,51.3091,51.3176,51.2833,51.3005,239017.0
2016-11-07 09:30:00,60.65,60.82,60.23,60.27,91655.0,52.021,52.1668,51.6607,51.695,91655.0
2016-11-07 09:35:00,60.28,60.64,60.27,60.59,50812.0,51.7036,52.0124,51.695,51.9695,50812.0
2016-11-07 09:40:00,60.62,60.78,60.61,60.67,74479.0,51.9952,52.1325,51.9867,52.0381,74479.0
2016-11-07 09:45:00,60.69,60.82,60.69,60.77,100868.0,52.0553,52.1668,52.0553,52.1239,100868.0
2016-11-07 09:50:00,60.76,60.8,60.7,60.79,36056.0,52.1153,52.1496,52.0639,52.141,36056.0
2016-11-07 09:55:00,60.79,60.8,60.71,60.77,42031.0,52.141,52.1496,52.0724,52.1239,42031.0
2016-11-07 10:00:00,60.77,60.84,60.74,60.8,71384.0,52.1239,52.1839,52.0982,52.1496,71384.0
2016-11-07 10:05:00,60.8,60.84,60.76,60.82,30182.0,52.1496,52.1839,52.1153,52.1668,30182.0
2016-11-07 10:10:00,60.81,60.82,60.71,60.77,39481.0,52.1582,52.1668,52.0724,52.1239,39481.0
2016-11-07 10:15:00,60.78,60.91,60.76,60.91,43725.0,52.1325,52.244,52.1153,52.244,43725.0
2016-11-07 10:20:00,60.92,60.93,60.83,60.84,34823.0,52.2526,52.2611,52.1754,52.1839,34823.0
2016-11-07 10:25:00,60.83,60.89,60.79,60.88,44767.0,52.1754,52.2268,52.141,52.2182,44767.0
2016-11-07 10:30:00,60.88,60.91,60.83,60.87,44634.0,52.2182,52.244,52.1754,52.2097,44634.0
2016-11-07 10:35:00,60.87,60.88,60.84,60.86,50361.0,52.2097,52.2182,52.1839,52.2011,50361.0
2016-11-07 10:40:00,60.85,60.89,60.84,60.86,37650.0,52.1925,52.2268,52.1839,52.2011,37650.0
2016-11-07 10:45:00,60.86,60.89,60.85,60.87,42356.0,52.2011,52.2268,52.1925,52.2097,42356.0
2016-11-07 10:50:00,60.86,60.93,60.85,60.85,60920.0,52.2011,52.2611,52.1925,52.1925,60920.0
2016-11-07 10:55:00,60.86,60.99,60.85,60.95,33849.0,52.2011,52.3126,52.1925,52.2783,33849.0
2016-11-07 11:00:00,60.93,61.05,60.93,61.05,35296.0,52.2611,52.3641,52.2611,52.3641,35296.0
2016-11-07 11:05:00,61.05,61.11,61.05,61.09,33953.0,52.3641,52.4155,52.3641,52.3984,33953.0
2016-11-07 11:10:00,61.08,61.13,61.08,61.13,26832.0,52.3898,52.4327,52.3898,52.4327,26832.0
2016-11-07 11:15:00,61.13,61.13,61.07,61.08,34359.0,52.4327,52.4327,52.3812,52.3898,34359.0
2016-11-07 11:20:00,61.08,61.09,61.02,61.06,31025.0,52.3898,52.3984,52.3383,52.3726,31025.0
2016-11-07 11:25:00,61.05,61.06,61.02,61.04,59009.0,52.3641,52.3726,52.3383,52.3555,59009.0
2016-11-07 11:30:00,61.05,61.12,61.04,61.06,36264.0,52.3641,52.4241,52.3555,52.3726,36264.0
2016-11-07 11:35:00,61.07,61.18,61.06,61.14,37939.0,52.3812,52.4756,52.3726,52.4413,37939.0
2016-11-07 11:40:00,61.14,61.18,61.14,61.14,38680.0,52.4413,52.4756,52.4413,52.4413,38680.0
2016-11-07 11:45:00,61.14,61.17,61.12,61.16,32400.0,52.4413,52.467,52.4241,52.4584,32400.0
2016-11-07 11:50:00,61.16,61.16,61.07,61.09,39228.0,52.4584,52.4584,52.3812,52.3984,39228.0
2016-11-07 11:55:00,61.09,61.12,61.07,61.11,27655.0,52.3984,52.4241,52.3812,52.4155,27655.0
2016-11-07 12:00:00,61.12,61.16,61.11,61.16,32548.0,52.4241,52.4584,52.4155,52.4584,32548.0
2016-11-07 12:05:00,61.16,61.2,61.15,61.15,22671.0,52.4584,52.4927,52.4498,52.4498,22671.0
2016-11-07 12:10:00,61.16,61.17,61.15,61.17,15965.0,52.4584,52.467,52.4498,52.467,15965.0
2016-11-07 12:15:00,61.17,61.23,61.16,61.22,38440.0,52.467,52.5184,52.4584,52.5099,38440.0
2016-11-07 12:20:00,61.23,61.26,61.21,61.26,36851.0,52.5184,52.5442,52.5013,52.5442,36851.0
2016-11-07 12:25:00,61.26,61.32,61.25,61.31,33674.0,52.5442,52.5956,52.5356,52.5871,33674.0
2016-11-07 12:30:00,61.32,61.32,61.29,61.32,21411.0,52.5956,52.5956,52.5699,52.5956,21411.0
2016-11-07 12:35:00,61.32,61.32,61.28,61.3,37051.0,52.5956,52.5956,52.5613,52.5785,37051.0
2016-11-07 12:40:00,61.3,61.39,61.29,61.38,57981.0,52.5785,52.6557,52.5699,52.6471,57981.0
2016-11-07 12:45:00,61.38,61.4,61.36,61.4,11959.0,52.6471,52.6643,52.63,52.6643,11959.0
2016-11-07 12:50:00,61.4,61.44,61.39,61.44,30526.0,52.6643,52.6986,52.6557,52.6986,30526.0
2016-11-07 12:55:00,61.44,61.47,61.44,61.47,38548.0,52.6986,52.7243,52.6986,52.7243,38548.0
2016-11-07 13:00:00,61.47,61.52,61.46,61.51,42293.0,52.7243,52.7672,52.7157,52.7586,42293.0
2016-11-07 13:05:00,61.5,61.51,61.46,61.48,47729.0,52.75,52.7586,52.7157,52.7329,47729.0
2016-11-07 13:10:00,61.47,61.48,61.32,61.33,18586.0,52.7243,52.7329,52.5956,52.6042,18586.0
2016-11-07 13:15:00,61.32,61.38,61.3,61.38,26614.0,52.5956,52.6471,52.5785,52.6471,26614.0
2016-11-07 13:20:00,61.37,61.41,61.36,61.4,19189.0,52.6385,52.6728,52.63,52.6643,19189.0
2016-11-07 13:25:00,61.39,61.42,61.35,61.35,24624.0,52.6557,52.6814,52.6214,52.6214,24624.0
2016-11-07 13:30:00,61.36,61.46,61.36,61.46,32547.0,52.63,52.7157,52.63,52.7157,32547.0
2016-11-07 13:35:00,61.46,61.52,61.46,61.52,57443.0,52.7157,52.7672,52.7157,52.7672,57443.0
2016-11-07 13:40:00,61.51,61.54,61.5,61.51,24896.0,52.7586,52.7843,52.75,52.7586,24896.0
2016-11-07 13:45:00,61.51,61.55,61.5,61.55,18176.0,52.7586,52.7929,52.75,52.7929,18176.0
2016-11-07 13:50:00,61.54,61.59,61.54,61.58,37385.0,52.7843,52.8272,52.7843,52.8187,37385.0
2016-11-07 13:55:00,61.57,61.58,61.55,61.55,24933.0,52.8101,52.8187,52.7929,52.7929,24933.0
2016-11-07 14:00:00,61.55,61.67,61.55,61.67,69444.0,52.7929,52.8958,52.7929,52.8958,69444.0
2016-11-07 14:05:00,61.67,61.67,61.64,61.65,30249.0,52.8958,52.8958,52.8701,52.8787,30249.0
2016-11-07 14:10:00,61.66,61.68,61.62,61.62,46763.0,52.8873,52.9044,52.853,52.853,46763.0
2016-11-07 14:15:00,61.62,61.67,61.62,61.67,34890.0,52.853,52.8958,52.853,52.8958,34890.0
2016-11-07 14:20:00,61.67,61.76,61.65,61.75,79769.0,52.8958,52.973,52.8787,52.9645,79769.0
2016-11-07 14:25:00,61.75,61.77,61.74,61.76,56111.0,52.9645,52.9816,52.9559,52.973,56111.0
2016-11-07 14:30:00,61.76,61.77,61.74,61.76,61402.0,52.973,52.9816,52.9559,52.973,61402.0
2016-11-07 14:35:00,61.77,61.8,61.75,61.76,31345.0,52.9816,53.0074,52.9645,52.973,31345.0
2016-11-07 14:40:00,61.75,61.76,61.74,61.76,61625.0,52.9645,52.973,52.9559,52.973,61625.0
2016-11-07 14:45:00,61.76,61.77,61.74,61.76,74938.0,52.973,52.9816,52.9559,52.973,74938.0
2016-11-07 14:50:00,61.76,61.76,61.68,61.76,39090.0,52.973,52.973,52.9044,52.973,39090.0
2016-11-07 14:55:00,61.75,61.79,61.75,61.79,68913.0,52.9645,52.9988,52.9645,52.9988,68913.0
2016-11-07 15:00:00,61.79,61.89,61.79,61.89,113677.0,52.9988,53.0845,52.9988,53.0845,113677.0
2016-11-07 15:05:00,61.89,61.9,61.88,61.88,108380.0,53.0845,53.0931,53.076,53.076,108380.0
2016-11-07 15:10:00,61.89,61.95,61.88,61.95,92436.0,53.0845,53.136,53.076,53.136,92436.0
2016-11-07 15:15:00,61.95,61.95,61.78,61.86,77907.0,53.136,53.136,52.9902,53.0588,77907.0
2016-11-07 15:20:00,61.85,61.86,61.81,61.84,53902.0,53.0502,53.0588,53.0159,53.0417,53902.0
2016-11-07 15:25:00,61.83,61.89,61.77,61.88,81555.0,53.0331,53.0845,52.9816,53.076,81555.0
2016-11-07 15:30:00,61.89,61.91,61.87,61.91,123881.0,53.0845,53.1017,53.0674,53.1017,123881.0
2016-11-07 15:35:00,61.91,61.94,61.89,61.91,127926.0,53.1017,53.1274,53.0845,53.1017,127926.0
2016-11-07 15:40:00,61.91,61.93,61.9,61.93,122769.0,53.1017,53.1189,53.0931,53.1189,122769.0
2016-11-07 15:45:00,61.93,62.01,61.92,62.01,133808.0,53.1189,53.1875,53.1103,53.1875,133808.0
2016-11-07 15:50:00,62.01,62.01,61.96,62.01,148287.0,53.1875,53.1875,53.1446,53.1875,148287.0
2016-11-07 15:55:00,62.01,62.04,62.0,62.01,255421.0,53.1875,53.2132,53.1789,53.1875,255421.0
2016-11-08 09:30:00,62.08,62.2,61.85,61.91,82517.0,53.2475,53.3504,53.0502,53.1017,82517.0
2016-11-08 09:35:00,61.91,62.01,61.85,61.99,61070.0,53.1017,53.1875,53.0502,53.1703,61070.0
2016-11-08 09:40:00,62.01,62.04,61.93,62.0,75586.0,53.1875,53.2132,53.1189,53.1789,75586.0
2016-11-08 09:45:00,62.01,62.03,61.81,61.82,196566.0,53.1875,53.2046,53.0159,53.0245,196566.0
2016-11-08 09:50:00,61.79,61.8,61.74,61.78,26993.0,52.9988,53.0074,52.9559,52.9902,26993.0
2016-11-08 09:55:00,61.78,61.8,61.65,61.65,29065.0,52.9902,53.0074,52.8787,52.8787,29065.0
2016-11-08 10:00:00,61.66,61.76,61.66,61.75,57076.0,52.8873,52.973,52.8873,52.9645,57076.0
2016-11-08 10:05:00,61.75,61.76,61.66,61.69,28527.0,52.9645,52.973,52.8873,52.913,28527.0
2016-11-08 10:10:00,61.69,61.74,61.69,61.72,24908.0,52.913,52.9559,52.913,52.9387,24908.0
2016-11-08 10:15:00,61.71,61.81,61.69,61.79,64561.0,52.9302,53.0159,52.913,52.9988,64561.0
2016-11-08 10:20:00,61.8,61.8,61.7,61.76,56476.0,53.0074,53.0074,52.9216,52.973,56476.0
2016-11-08 10:25:00,61.77,61.79,61.72,61.79,32839.0,52.9816,52.9988,52.9387,52.9988,32839.0
2016-11-08 10:30:00,61.78,61.79,61.74,61.75,26904.0,52.9902,52.9988,52.9559,52.9645,26904.0
2016-11-08 10:35:00,61.75,61.81,61.75,61.8,42473.0,52.9645,53.0159,52.9645,53.0074,42473.0
2016-11-08 10:40:00,61.81,61.87,61.8,61.86,17062.0,53.0159,53.0674,53.0074,53.0588,17062.0
2016-11-08 10:45:00,61.87,61.91,61.82,61.85,26940.0,53.0674,53.1017,53.0245,53.0502,26940.0
2016-11-08 10:50:00,61.85,61.86,61.78,61.79,23100.0,53.0502,53.0588,52.9902,52.9988,23100.0
2016-11-08 10:55:00,61.78,61.82,61.76,61.82,36186.0,52.9902,53.0245,52.973,53.0245,36186.0
2016-11-08 11:00:00,61.81,61.86,61.8,61.85,38700.0,53.0159,53.0588,53.0074,53.0502,38700.0
2016-11-08 11:05:00,61.85,61.88,61.84,61.86,26046.0,53.0502,53.076,53.0417,53.0588,26046.0
2016-11-08 11:10:00,61.86,61.94,61.84,61.93,33248.0,53.0588,53.1274,53.0417,53.1189,33248.0
2016-11-08 11:15:00,61.93,61.99,61.93,61.96,28509.0,53.1189,53.1703,53.1189,53.1446,28509.0
2016-11-08 11:20:00,61.95,61.99,61.91,61.92,26131.0,53.136,53.1703,53.1017,53.1103,26131.0
2016-11-08 11:25:00,61.92,61.97,61.9,61.97,88717.0,53.1103,53.1532,53.0931,53.1532,88717.0
2016-11-08 11:30:00,61.98,62.02,61.97,62.0,99824.0,53.1617,53.196,53.1532,53.1789,99824.0
2016-11-08 11:35:00,62.0,62.02,62.0,62.0,44200.0,53.1789,53.196,53.1789,53.1789,44200.0
2016-11-08 11:40:00,62.0,62.04,62.0,62.0,34210.0,53.1789,53.2132,53.1789,53.1789,34210.0
2016-11-08 11:45:00,62.0,62.04,62.0,62.03,61383.0,53.1789,53.2132,53.1789,53.2046,61383.0
2016-11-08 11:50:00,62.03,62.04,62.0,62.01,43475.0,53.2046,53.2132,53.1789,53.1875,43475.0
2016-11-08 11:55:00,62.02,62.05,62.0,62.05,29651.0,53.196,53.2218,53.1789,53.2218,29651.0
2016-11-08 12:00:00,62.04,62.06,62.01,62.04,35532.0,53.2132,53.2304,53.1875,53.2132,35532.0
2016-11-08 12:05:00,62.04,62.06,62.0,62.01,36318.0,53.2132,53.2304,53.1789,53.1875,36318.0
2016-11-08 12:10:00,62.01,62.04,62.0,62.02,30349.0,53.1875,53.2132,53.1789,53.196,30349.0
2016-11-08 12:15:00,62.02,62.05,62.0,62.0,80396.0,53.196,53.2218,53.1789,53.1789,80396.0
2016-11-08 12:20:00,62.0,62.04,62.0,62.02,46269.0,53.1789,53.2132,53.1789,53.196,46269.0
2016-11-08 12:25:00,62.03,62.04,62.0,62.01,79066.0,53.2046,53.2132,53.1789,53.1875,79066.0
2016-11-08 12:30:00,62.01,62.02,62.0,62.0,162423.0,53.1875,53.196,53.1789,53.1789,162423.0
2016-11-08 12:35:00,62.0,62.02,62.0,62.0,104602.0,53.1789,53.196,53.1789,53.1789,104602.0
2016-11-08 12:40:00,62.0,62.01,61.95,61.97,68917.0,53.1789,53.1875,53.136,53.1532,68917.0
2016-11-08 12:45:00,61.96,61.97,61.9,61.92,54652.0,53.1446,53.1532,53.0931,53.1103,54652.0
2016-11-08 12:50:00,61.91,61.91,61.84,61.9,134802.0,53.1017,53.1017,53.0417,53.0931,134802.0
2016-11-08 12:55:00,61.9,61.91,61.85,61.85,30710.0,53.0931,53.1017,53.0502,53.0502,30710.0
2016-11-08 13:00:00,61.85,61.85,61.75,61.77,49824.0,53.0502,53.0502,52.9645,52.9816,49824.0
2016-11-08 13:05:00,61.75,61.76,61.67,61.68,42169.0,52.9645,52.973,52.8958,52.9044,42169.0
2016-11-08 13:10:00,61.68,61.8,61.68,61.77,52532.0,52.9044,53.0074,52.9044,52.9816,52532.0
2016-11-08 13:15:00,61.77,61.78,61.74,61.77,25127.0,52.9816,52.9902,52.9559,52.9816,25127.0
2016-11-08 13:20:00,61.77,61.81,61.77,61.8,21412.0,52.9816,53.0159,52.9816,53.0074,21412.0
2016-11-08 13:25:00,61.8,61.84,61.8,61.82,36237.0,53.0074,53.0417,53.0074,53.0245,36237.0
2016-11-08 13:30:00,61.81,61.89,61.8,61.85,42753.0,53.0159,53.0845,53.0074,53.0502,42753.0
2016-11-08 13:35:00,61.85,61.87,61.81,61.84,57027.0,53.0502,53.0674,53.0159,53.0417,57027.0
2016-11-08 13:40:00,61.84,61.85,61.82,61.83,32335.0,53.0417,53.0502,53.0245,53.0331,32335.0
2016-11-08 13:45:00,61.84,61.84,61.82,61.83,21044.0,53.0417,53.0417,53.0245,53.0331,21044.0
2016-11-08 13:50:00,61.84,61.88,61.83,61.85,24342.0,53.0417,53.076,53.0331,53.0502,24342.0
2016-11-08 13:55:00,61.85,61.86,61.84,61.86,15518.0,53.0502,53.0588,53.0417,53.0588,15518.0
2016-11-08 14:00:00,61.86,61.9,61.85,61.9,36368.0,53.0588,53.0931,53.0502,53.0931,36368.0
2016-11-08 14:05:00,61.91,61.92,61.86,61.86,17972.0,53.1017,53.1103,53.0588,53.0588,17972.0
2016-11-08 14:10:00,61.86,61.87,61.78,61.79,33671.0,53.0588,53.0674,52.9902,52.9988,33671.0
2016-11-08 14:15:00,61.8,61.85,61.78,61.84,32870.0,53.0074,53.0502,52.9902,53.0417,32870.0
2016-11-08 14:20:00,61.84,61.9,61.83,61.87,26516.0,53.0417,53.0931,53.0331,53.0674,26516.0
2016-11-08 14:25:00,61.86,61.91,61.83,61.9,23952.0,53.0588,53.1017,53.0331,53.0931,23952.0
2016-11-08 14:30:00,61.9,61.91,61.8,61.82,26727.0,53.0931,53.1017,53.0074,53.0245,26727.0
2016-11-08 14:35:00,61.82,61.91,61.81,61.91,30293.0,53.0245,53.1017,53.0159,53.1017,30293.0
2016-11-08 14:40:00,61.91,61.92,61.83,61.84,24356.0,53.1017,53.1103,53.0331,53.0417,24356.0
2016-11-08 14:45:00,61.84,61.87,61.81,61.86,22027.0,53.0417,53.0674,53.0159,53.0588,22027.0
2016-11-08 14:50:00,61.87,61.92,61.87,61.92,28621.0,53.0674,53.1103,53.0674,53.1103,28621.0
2016-11-08 14:55:00,61.91,61.99,61.91,61.98,30116.0,53.1017,53.1703,53.1017,53.1617,30116.0
2016-11-08 15:00:00,61.98,61.98,61.95,61.97,28642.0,53.1617,53.1617,53.136,53.1532,28642.0
2016-11-08 15:05:00,61.97,62.04,61.96,62.02,41412.0,53.1532,53.2132,53.1446,53.196,41412.0
2016-11-08 15:10:00,62.04,62.07,61.99,61.99,32730.0,53.2132,53.2389,53.1703,53.1703,32730.0
2016-11-08 15:15:00,62.0,62.01,61.95,61.99,51324.0,53.1789,53.1875,53.136,53.1703,51324.0
2016-11-08 15:20:00,62.0,62.0,61.96,61.98,57991.0,53.1789,53.1789,53.1446,53.1617,57991.0
2016-11-08 15:25:00,61.98,62.02,61.97,62.0,65634.0,53.1617,53.196,53.1532,53.1789,65634.0
2016-11-08 15:30:00,62.01,62.01,61.98,61.99,99648.0,53.1875,53.1875,53.1617,53.1703,99648.0
2016-11-08 15:35:00,61.99,62.05,61.98,62.05,70981.0,53.1703,53.2218,53.1617,53.2218,70981.0
2016-11-08 15:40:00,62.05,62.05,61.99,62.0,79148.0,53.2218,53.2218,53.1703,53.1789,79148.0
2016-11-08 15:45:00,62.01,62.03,61.96,61.97,124677.0,53.1875,53.2046,53.1446,53.1532,124677.0
2016-11-08 15:50:00,61.97,62.01,61.86,61.91,162372.0,53.1532,53.1875,53.0588,53.1017,162372.0
2016-11-08 15:55:00,61.91,62.01,61.89,62.0,441409.0,53.1017,53.1875,53.0845,53.1789,441409.0
2016-11-09 09:30:00,61.02,61.25,60.76,60.99,145211.0,52.3383,52.5356,52.1153,52.3126,145211.0
2016-11-09 09:35:00,60.99,61.14,60.84,60.84,66365.0,52.3126,52.4413,52.1839,52.1839,66365.0
2016-11-09 09:40:00,60.89,61.53,60.82,61.53,190778.0,52.2268,52.7758,52.1668,52.7758,190778.0
2016-11-09 09:45:00,61.53,61.8,61.39,61.78,49754.0,52.7758,53.0074,52.6557,52.9902,49754.0
2016-11-09 09:50:00,61.78,61.85,61.6,61.72,62314.0,52.9902,53.0502,52.8358,52.9387,62314.0
2016-11-09 09:55:00,61.73,61.79,61.69,61.73,51636.0,52.9473,52.9988,52.913,52.9473,51636.0
2016-11-09 10:00:00,61.73,61.73,61.53,61.65,53703.0,52.9473,52.9473,52.7758,52.8787,53703.0
2016-11-09 10:05:00,61.63,61.72,61.59,61.61,66206.0,52.8615,52.9387,52.8272,52.8444,66206.0
2016-11-09 10:10:00,61.61,61.65,61.5,61.59,31709.0,52.8444,52.8787,52.75,52.8272,31709.0
2016-11-09 10:15:00,61.59,61.6,61.44,61.46,27091.0,52.8272,52.8358,52.6986,52.7157,27091.0
2016-11-09 10:20:00,61.49,61.56,61.48,61.48,33620.0,52.7415,52.8015,52.7329,52.7329,33620.0
2016-11-09 10:25:00,61.49,61.67,61.46,61.67,44270.0,52.7415,52.8958,52.7157,52.8958,44270.0
2016-11-09 10:30:00,61.62,61.63,61.5,61.5,49529.0,52.853,52.8615,52.75,52.75,49529.0
2016-11-09 10:35:00,61.49,61.49,61.37,61.42,31202.0,52.7415,52.7415,52.6385,52.6814,31202.0
2016-11-09 10:40:00,61.42,61.57,61.38,61.53,45272.0,52.6814,52.8101,52.6471,52.7758,45272.0
2016-11-09 10:45:00,61.53,61.62,61.47,61.56,41069.0,52.7758,52.853,52.7243,52.8015,41069.0
2016-11-09 10:50:00,61.54,61.7,61.54,61.69,59927.0,52.7843,52.9216,52.7843,52.913,59927.0
2016-11-09 10:55:00,61.68,61.78,61.57,61.62,47970.0,52.9044,52.9902,52.8101,52.853,47970.0
2016-11-09 11:00:00,61.63,61.74,61.58,61.6,41678.0,52.8615,52.9559,52.8187,52.8358,41678.0
2016-11-09 11:05:00,61.61,61.61,61.51,61.51,37737.0,52.8444,52.8444,52.7586,52.7586,37737.0
2016-11-09 11:10:00,61.52,61.68,61.51,61.67,33287.0,52.7672,52.9044,52.7586,52.8958,33287.0
2016-11-09 11:15:00,61.67,61.68,61.58,61.61,33067.0,52.8958,52.9044,52.8187,52.8444,33067.0
2016-11-09 11:20:00,61.6,61.67,61.57,61.63,28152.0,52.8358,52.8958,52.8101,52.8615,28152.0
2016-11-09 11:25:00,61.64,61.72,61.57,61.71,25283.0,52.8701,52.9387,52.8101,52.9302,25283.0
2016-11-09 11:30:00,61.72,61.97,61.72,61.87,33683.0,52.9387,53.1532,52.9387,53.0674,33683.0
2016-11-09 11:35:00,61.9,61.99,61.87,61.9,30347.0,53.0931,53.1703,53.0674,53.0931,30347.0
2016-11-09 11:40:00,61.9,61.95,61.8,61.95,30328.0,53.0931,53.136,53.0074,53.136,30328.0
2016-11-09 11:45:00,61.96,61.99,61.86,61.97,28838.0,53.1446,53.1703,53.0588,53.1532,28838.0
2016-11-09 11:50:00,61.97,62.04,61.93,61.98,30665.0,53.1532,53.2132,53.1189,53.1617,30665.0
2016-11-09 11:55:00,61.98,61.98,61.88,61.9,26808.0,53.1617,53.1617,53.076,53.0931,26808.0
2016-11-09 12:00:00,61.9,61.95,61.85,61.86,28882.0,53.0931,53.136,53.0502,53.0588,28882.0
2016-11-09 12:05:00,61.87,61.9,61.76,61.78,34743.0,53.0674,53.0931,52.973,52.9902,34743.0
2016-11-09 12:10:00,61.77,61.83,61.71,61.77,17788.0,52.9816,53.0331,52.9302,52.9816,17788.0
2016-11-09 12:15:00,61.78,61.84,61.77,61.79,17577.0,52.9902,53.0417,52.9816,52.9988,17577.0
2016-11-09 12:20:00,61.8,61.81,61.72,61.74,24556.0,53.0074,53.0159,52.9387,52.9559,24556.0
2016-11-09 12:25:00,61.75,61.86,61.71,61.83,35094.0,52.9645,53.0588,52.9302,53.0331,35094.0
2016-11-09 12:30:00,61.84,61.87,61.75,61.85,19225.0,53.0417,53.0674,52.9645,53.0502,19225.0
2016-11-09 12:35:00,61.85,61.88,61.77,61.83,27358.0,53.0502,53.076,52.9816,53.0331,27358.0
2016-11-09 12:40:00,61.85,61.89,61.78,61.8,23789.0,53.0502,53.0845,52.9902,53.0074,23789.0
2016-11-09 12:45:00,61.82,61.83,61.73,61.79,14042.0,53.0245,53.0331,52.9473,52.9988,14042.0
2016-11-09 12:50:00,61.81,61.87,61.78,61.78,15075.0,53.0159,53.0674,52.9902,52.9902,15075.0
2016-11-09 12:55:00,61.79,61.94,61.78,61.93,29086.0,52.9988,53.1274,52.9902,53.1189,29086.0
2016-11-09 13:00:00,61.93,61.93,61.84,61.88,20677.0,53.1189,53.1189,53.0417,53.076,20677.0
2016-11-09 13:05:00,61.9,61.97,61.85,61.86,26810.0,53.0931,53.1532,53.0502,53.0588,26810.0
2016-11-09 13:10:00,61.87,61.99,61.86,61.98,18095.0,53.0674,53.1703,53.0588,53.1617,18095.0
2016-11-09 13:15:00,61.98,61.99,61.87,61.89,22644.0,53.1617,53.1703,53.0674,53.0845,22644.0
2016-11-09 13:20:00,61.89,61.89,61.69,61.73,20401.0,53.0845,53.0845,52.913,52.9473,20401.0
2016-11-09 13:25:00,61.75,61.8,61.72,61.79,18317.0,52.9645,53.0074,52.9387,52.9988,18317.0
2016-11-09 13:30:00,61.78,61.87,61.77,61.87,18658.0,52.9902,53.0674,52.9816,53.0674,18658.0
2016-11-09 13:35:00,61.87,61.88,61.79,61.81,56811.0,53.0674,53.076,52.9988,53.0159,56811.0
2016-11-09 13:40:00,61.82,61.94,61.81,61.91,23351.0,53.0245,53.1274,53.0159,53.1017,23351.0
2016-11-09 13:45:00,61.89,61.91,61.82,61.91,19835.0,53.0845,53.1017,53.0245,53.1017,19835.0
2016-11-09 13:50:00,61.92,61.93,61.85,61.87,19433.0,53.1103,53.1189,53.0502,53.0674,19433.0
2016-11-09 13:55:00,61.87,61.89,61.81,61.82,33886.0,53.0674,53.0845,53.0159,53.0245,33886.0
2016-11-09 14:00:00,61.83,61.91,61.82,61.88,52417.0,53.0331,53.1017,53.0245,53.076,52417.0
2016-11-09 14:05:00,61.87,61.9,61.87,61.88,27668.0,53.0674,53.0931,53.0674,53.076,27668.0
2016-11-09 14:10:00,61.89,61.98,61.89,61.95,59098.0,53.0845,53.1617,53.0845,53.136,59098.0
2016-11-09 14:15:00,61.95,61.99,61.92,61.97,49854.0,53.136,53.1703,53.1103,53.1532,49854.0
2016-11-09 14:20:00,61.97,62.03,61.95,61.99,28389.0,53.1532,53.2046,53.136,53.1703,28389.0
2016-11-09 14:25:00,61.99,62.0,61.93,61.97,54491.0,53.1703,53.1789,53.1189,53.1532,54491.0
2016-11-09 14:30:00,61.97,62.02,61.97,62.0,31514.0,53.1532,53.196,53.1532,53.1789,31514.0
2016-11-09 14:35:00,62.0,62.03,61.94,62.0,99371.0,53.1789,53.2046,53.1274,53.1789,99371.0
2016-11-09 14:40:00,62.0,62.06,61.98,62.05,44414.0,53.1789,53.2304,53.1617,53.2218,44414.0
2016-11-09 14:45:00,62.04,62.09,61.99,61.99,30788.0,53.2132,53.2561,53.1703,53.1703,30788.0
2016-11-09 14:50:00,62.0,62.01,61.95,62.0,25063.0,53.1789,53.1875,53.136,53.1789,25063.0
2016-11-09 14:55:00,61.99,62.02,61.96,62.0,32418.0,53.1703,53.196,53.1446,53.1789,32418.0
2016-11-09 15:00:00,62.0,62.1,62.0,62.1,27753.0,53.1789,53.2647,53.1789,53.2647,27753.0
2016-11-09 15:05:00,62.09,62.09,62.01,62.05,28130.0,53.2561,53.2561,53.1875,53.2218,28130.0
2016-11-09 15:10:00,62.06,62.09,62.05,62.06,28803.0,53.2304,53.2561,53.2218,53.2304,28803.0
2016-11-09 15:15:00,62.07,62.07,61.98,62.0,125969.0,53.2389,53.2389,53.1617,53.1789,125969.0
2016-11-09 15:20:00,61.99,62.0,61.97,61.99,92119.0,53.1703,53.1789,53.1532,53.1703,92119.0
2016-11-09 15:25:00,61.99,62.0,61.96,62.0,69539.0,53.1703,53.1789,53.1446,53.1789,69539.0
2016-11-09 15:30:00,62.0,62.0,61.91,61.93,74639.0,53.1789,53.1789,53.1017,53.1189,74639.0
2016-11-09 15:35:00,61.94,61.97,61.87,61.9,76850.0,53.1274,53.1532,53.0674,53.0931,76850.0
2016-11-09 15:40:00,61.9,61.96,61.89,61.96,73904.0,53.0931,53.1446,53.0845,53.1446,73904.0
2016-11-09 15:45:00,61.95,61.95,61.78,61.86,102061.0,53.136,53.136,52.9902,53.0588,102061.0
2016-11-09 15:50:00,61.87,61.9,61.81,61.83,117063.0,53.0674,53.0931,53.0159,53.0331,117063.0
2016-11-09 15:55:00,61.83,61.89,61.8,61.85,148246.0,53.0331,53.0845,53.0074,53.0502,148246.0
2016-11-10 09:30:00,61.72,61.96,61.66,61.89,90368.0,52.9387,53.1446,52.8873,53.0845,90368.0
2016-11-10 09:35:00,61.92,62.1,61.79,62.09,34880.0,53.1103,53.2647,52.9988,53.2561,34880.0
2016-11-10 09:40:00,62.08,62.09,61.92,61.93,48757.0,53.2475,53.2561,53.1103,53.1189,48757.0
2016-11-10 09:45:00,61.95,61.97,61.85,61.87,70118.0,53.136,53.1532,53.0502,53.0674,70118.0
2016-11-10 09:50:00,61.88,62.05,61.85,62.04,105411.0,53.076,53.2218,53.0502,53.2132,105411.0
2016-11-10 09:55:00,62.05,62.08,61.98,62.04,36915.0,53.2218,53.2475,53.1617,53.2132,36915.0
2016-11-10 10:00:00,62.02,62.09,61.91,61.97,30010.0,53.196,53.2561,53.1017,53.1532,30010.0
2016-11-10 10:05:00,61.99,62.02,61.92,61.96,42744.0,53.1703,53.196,53.1103,53.1446,42744.0
2016-11-10 10:10:00,61.95,61.98,61.83,61.91,82614.0,53.136,53.1617,53.0331,53.1017,82614.0
2016-11-10 10:15:00,61.89,61.99,61.89,61.97,118678.0,53.0845,53.1703,53.0845,53.1532,118678.0
2016-11-10 10:20:00,61.96,62.0,61.95,61.95,36189.0,53.1446,53.1789,53.136,53.136,36189.0
2016-11-10 10:25:00,61.95,62.02,61.88,61.94,101753.0,53.136,53.196,53.076,53.1274,101753.0
2016-11-10 10:30:00,61.93,62.01,61.9,61.93,76876.0,53.1189,53.1875,53.0931,53.1189,76876.0
2016-11-10 10:35:00,61.93,61.97,61.6,61.7,210813.0,53.1189,53.1532,52.8358,52.9216,210813.0
2016-11-10 10:40:00,61.71,62.0,61.67,61.84,42200.0,52.9302,53.1789,52.8958,53.0417,42200.0
2016-11-10 10:45:00,61.88,62.05,61.83,62.02,33006.0,53.076,53.2218,53.0331,53.196,33006.0
2016-11-10 10:50:00,62.03,62.07,61.9,61.93,34151.0,53.2046,53.2389,53.0931,53.1189,34151.0
2016-11-10 10:55:00,61.92,61.96,61.72,61.81,49242.0,53.1103,53.1446,52.9387,53.0159,49242.0
2016-11-10 11:00:00,61.81,61.84,61.71,61.75,84556.0,53.0159,53.0417,52.9302,52.9645,84556.0
2016-11-10 11:05:00,61.76,61.81,61.7,61.74,46852.0,52.973,53.0159,52.9216,52.9559,46852.0
2016-11-10 11:10:00,61.73,61.8,61.67,61.8,518397.0,52.9473,53.0074,52.8958,53.0074,518397.0
2016-11-10 11:15:00,61.78,61.8,61.53,61.6,391689.0,52.9902,53.0074,52.7758,52.8358,391689.0
2016-11-10 11:20:00,61.61,61.66,61.57,61.65,59224.0,52.8444,52.8873,52.8101,52.8787,59224.0
2016-11-10 11:25:00,61.63,61.63,61.47,61.48,24915.0,52.8615,52.8615,52.7243,52.7329,24915.0
2016-11-10 11:30:00,61.51,61.61,61.47,61.59,119003.0,52.7586,52.8444,52.7243,52.8272,119003.0
2016-11-10 11:35:00,61.59,61.61,61.52,61.54,72232.0,52.8272,52.8444,52.7672,52.7843,72232.0
2016-11-10 11:40:00,61.54,61.66,61.53,61.62,38083.0,52.7843,52.8873,52.7758,52.853,38083.0
2016-11-10 11:45:00,61.62,61.67,61.59,61.6,43565.0,52.853,52.8958,52.8272,52.8358,43565.0
2016-11-10 11:50:00,61.6,61.73,61.59,61.7,100865.0,52.8358,52.9473,52.8272,52.9216,100865.0
2016-11-10 11:55:00,61.7,61.7,61.45,61.51,239970.0,52.9216,52.9216,52.7071,52.7586,239970.0
2016-11-10 12:00:00,61.52,61.6,61.5,61.53,46365.0,52.7672,52.8358,52.75,52.7758,46365.0
2016-11-10 12:05:00,61.53,61.59,61.47,61.48,47348.0,52.7758,52.8272,52.7243,52.7329,47348.0
2016-11-10 12:10:00,61.49,61.54,61.46,61.52,68401.0,52.7415,52.7843,52.7157,52.7672,68401.0
2016-11-10 12:15:00,61.51,61.55,61.46,61.5,30139.0,52.7586,52.7929,52.7157,52.75,30139.0
2016-11-10 12:20:00,61.49,61.54,61.46,61.54,27701.0,52.7415,52.7843,52.7157,52.7843,27701.0
2016-11-10 12:25:00,61.54,61.54,61.47,61.5,46404.0,52.7843,52.7843,52.7243,52.75,46404.0
2016-11-10 12:30:00,61.5,61.52,61.47,61.5,87117.0,52.75,52.7672,52.7243,52.75,87117.0
2016-11-10 12:35:00,61.5,61.57,61.48,61.54,40513.0,52.75,52.8101,52.7329,52.7843,40513.0
2016-11-10 12:40:00,61.53,61.53,61.47,61.52,42873.0,52.7758,52.7758,52.7243,52.7672,42873.0
2016-11-10 12:45:00,61.52,61.57,61.5,61.52,33290.0,52.7672,52.8101,52.75,52.7672,33290.0
2016-11-10 12:50:00,61.52,61.66,61.52,61.61,30600.0,52.7672,52.8873,52.7672,52.8444,30600.0
2016-11-10 12:55:00,61.62,61.66,61.6,61.61,25306.0,52.853,52.8873,52.8358,52.8444,25306.0
2016-11-10 13:00:00,61.62,61.64,61.58,61.62,25852.0,52.853,52.8701,52.8187,52.853,25852.0
2016-11-10 13:05:00,61.62,61.66,61.58,61.65,38984.0,52.853,52.8873,52.8187,52.8787,38984.0
2016-11-10 13:10:00,61.65,61.66,61.56,61.58,48649.0,52.8787,52.8873,52.8015,52.8187,48649.0
2016-11-10 13:15:00,61.58,61.66,61.56,61.58,16650.0,52.8187,52.8873,52.8015,52.8187,16650.0
2016-11-10 13:20:00,61.57,61.65,61.53,61.56,23950.0,52.8101,52.8787,52.7758,52.8015,23950.0
2016-11-10 13:25:00,61.56,61.58,61.52,61.58,16804.0,52.8015,52.8187,52.7672,52.8187,16804.0
2016-11-10 13:30:00,61.58,61.62,61.56,61.57,21770.0,52.8187,52.853,52.8015,52.8101,21770.0
2016-11-10 13:35:00,61.57,61.62,61.55,61.62,53454.0,52.8101,52.853,52.7929,52.853,53454.0
2016-11-10 13:40:00,61.62,61.67,61.62,61.66,21362.0,52.853,52.8958,52.853,52.8873,21362.0
2016-11-10 13:45:00,61.67,61.78,61.62,61.76,26173.0,52.8958,52.9902,52.853,52.973,26173.0
2016-11-10 13:50:00,61.75,61.84,61.74,61.84,12192.0,52.9645,53.0417,52.9559,53.0417,12192.0
2016-11-10 13:55:00,61.84,61.84,61.71,61.76,20570.0,53.0417,53.0417,52.9302,52.973,20570.0
2016-11-10 14:00:00,61.76,61.78,61.73,61.75,17497.0,52.973,52.9902,52.9473,52.9645,17497.0
2016-11-10 14:05:00,61.76,61.8,61.71,61.74,30197.0,52.973,53.0074,52.9302,52.9559,30197.0
2016-11-10 14:10:00,61.74,61.77,61.72,61.72,38932.0,52.9559,52.9816,52.9387,52.9387,38932.0
2016-11-10 14:15:00,61.72,61.72,61.65,61.68,35038.0,52.9387,52.9387,52.8787,52.9044,35038.0
2016-11-10 14:20:00,61.68,61.72,61.64,61.66,25274.0,52.9044,52.9387,52.8701,52.8873,25274.0
2016-11-10 14:25:00,61.66,61.68,61.63,61.68,48687.0,52.8873,52.9044,52.8615,52.9044,48687.0
2016-11-10 14:30:00,61.68,61.69,61.56,61.6,78519.0,52.9044,52.913,52.8015,52.8358,78519.0
2016-11-10 14:35:00,61.61,61.65,61.58,61.63,35203.0,52.8444,52.8787,52.8187,52.8615,35203.0
2016-11-10 14:40:00,61.64,61.73,61.64,61.68,29642.0,52.8701,52.9473,52.8701,52.9044,29642.0
2016-11-10 14:45:00,61.68,61.74,61.66,61.69,47562.0,52.9044,52.9559,52.8873,52.913,47562.0
2016-11-10 14:50:00,61.68,61.7,61.65,61.66,27316.0,52.9044,52.9216,52.8787,52.8873,27316.0
2016-11-10 14:55:00,61.66,61.68,61.63,61.67,41724.0,52.8873,52.9044,52.8615,52.8958,41724.0
2016-11-10 15:00:00,61.68,61.68,61.65,61.66,46279.0,52.9044,52.9044,52.8787,52.8873,46279.0
2016-11-10 15:05:00,61.66,61.66,61.6,61.6,48295.0,52.8873,52.8873,52.8358,52.8358,48295.0
2016-11-10 15:10:00,61.59,61.61,61.54,61.55,50193.0,52.8272,52.8444,52.7843,52.7929,50193.0
2016-11-10 15:15:00,61.54,61.55,61.48,61.49,83528.0,52.7843,52.7929,52.7329,52.7415,83528.0
2016-11-10 15:20:00,61.49,61.51,61.47,61.48,48885.0,52.7415,52.7586,52.7243,52.7329,48885.0
2016-11-10 15:25:00,61.48,61.49,61.4,61.42,56340.0,52.7329,52.7415,52.6643,52.6814,56340.0
2016-11-10 15:30:00,61.41,61.43,61.28,61.3,114476.0,52.6728,52.69,52.5613,52.5785,114476.0
2016-11-10 15:35:00,61.3,61.36,61.27,61.3,111076.0,52.5785,52.63,52.5528,52.5785,111076.0
2016-11-10 15:40:00,61.31,61.37,61.28,61.37,181607.0,52.5871,52.6385,52.5613,52.6385,181607.0
2016-11-10 15:45:00,61.36,61.37,61.29,61.33,130906.0,52.63,52.6385,52.5699,52.6042,130906.0
2016-11-10 15:50:00,61.33,61.34,61.29,61.3,157150.0,52.6042,52.6128,52.5699,52.5785,157150.0
2016-11-10 15:55:00,61.3,61.34,61.3,61.32,232741.0,52.5785,52.6128,52.5785,52.5956,232741.0
2016-11-11 09:30:00,61.22,61.3,61.05,61.09,52101.0,52.5099,52.5785,52.3641,52.3984,52101.0
2016-11-11 09:35:00,61.09,61.13,61.0,61.09,139962.0,52.3984,52.4327,52.3212,52.3984,139962.0
2016-11-11 09:40:00,61.06,61.16,61.03,61.08,82000.0,52.3726,52.4584,52.3469,52.3898,82000.0
2016-11-11 09:45:00,61.08,61.14,61.02,61.09,59614.0,52.3898,52.4413,52.3383,52.3984,59614.0
2016-11-11 09:50:00,61.07,61.12,60.96,61.02,96964.0,52.3812,52.4241,52.2869,52.3383,96964.0
2016-11-11 09:55:00,61.04,61.07,60.95,61.02,89363.0,52.3555,52.3812,52.2783,52.3383,89363.0
2016-11-11 10:00:00,61.02,61.12,60.97,61.04,119161.0,52.3383,52.4241,52.2954,52.3555,119161.0
2016-11-11 10:05:00,61.05,61.13,61.02,61.03,44707.0,52.3641,52.4327,52.3383,52.3469,44707.0
2016-11-11 10:10:00,61.03,61.13,61.02,61.04,50396.0,52.3469,52.4327,52.3383,52.3555,50396.0
2016-11-11 10:15:00,61.05,61.07,60.88,60.91,92334.0,52.3641,52.3812,52.2182,52.244,92334.0
2016-11-11 10:20:00,60.91,60.97,60.84,60.91,43920.0,52.244,52.2954,52.1839,52.244,43920.0
2016-11-11 10:25:00,60.92,60.92,60.75,60.82,38671.0,52.2526,52.2526,52.1067,52.1668,38671.0
2016-11-11 10:30:00,60.81,60.96,60.81,60.94,52539.0,52.1582,52.2869,52.1582,52.2697,52539.0
2016-11-11 10:35:00,60.93,60.94,60.84,60.89,36300.0,52.2611,52.2697,52.1839,52.2268,36300.0
2016-11-11 10:40:00,60.88,60.89,60.84,60.89,40651.0,52.2182,52.2268,52.1839,52.2268,40651.0
2016-11-11 10:45:00,60.89,60.97,60.84,60.97,69544.0,52.2268,52.2954,52.1839,52.2954,69544.0
2016-11-11 10:50:00,60.97,61.01,60.91,60.97,134178.0,52.2954,52.3297,52.244,52.2954,134178.0
2016-11-11 10:55:00,60.97,60.99,60.94,60.98,60852.0,52.2954,52.3126,52.2697,52.304,60852.0
2016-11-11 11:00:00,60.97,60.99,60.87,60.87,99527.0,52.2954,52.3126,52.2097,52.2097,99527.0
2016-11-11 11:05:00,60.87,60.89,60.82,60.83,43484.0,52.2097,52.2268,52.1668,52.1754,43484.0
2016-11-11 11:10:00,60.83,60.83,60.72,60.76,39817.0,52.1754,52.1754,52.081,52.1153,39817.0
2016-11-11 11:15:00,60.75,60.79,60.69,60.78,33046.0,52.1067,52.141,52.0553,52.1325,33046.0
2016-11-11 11:20:00,60.78,60.78,60.73,60.75,31819.0,52.1325,52.1325,52.0896,52.1067,31819.0
2016-11-11 11:25:00,60.75,60.79,60.71,60.75,28472.0,52.1067,52.141,52.0724,52.1067,28472.0
2016-11-11 11:30:00,60.75,60.86,60.75,60.85,33211.0,52.1067,52.2011,52.1067,52.1925,33211.0
2016-11-11 11:35:00,60.86,60.91,60.86,60.87,20464.0,52.2011,52.244,52.2011,52.2097,20464.0
2016-11-11 11:40:00,60.88,60.91,60.82,60.83,68790.0,52.2182,52.244,52.1668,52.1754,68790.0
2016-11-11 11:45:00,60.83,60.89,60.81,60.87,109529.0,52.1754,52.2268,52.1582,52.2097,109529.0
2016-11-11 11:50:00,60.87,60.89,60.85,60.86,20171.0,52.2097,52.2268,52.1925,52.2011,20171.0
2016-11-11 11:55:00,60.87,60.93,60.86,60.89,33715.0,52.2097,52.2611,52.2011,52.2268,33715.0
2016-11-11 12:00:00,60.89,60.93,60.87,60.92,29588.0,52.2268,52.2611,52.2097,52.2526,29588.0
2016-11-11 12:05:00,60.91,60.95,60.9,60.93,38293.0,52.244,52.2783,52.2354,52.2611,38293.0
2016-11-11 12:10:00,60.93,60.94,60.89,60.92,28548.0,52.2611,52.2697,52.2268,52.2526,28548.0
2016-11-11 12:15:00,60.92,60.92,60.87,60.88,20787.0,52.2526,52.2526,52.2097,52.2182,20787.0
2016-11-11 12:20:00,60.87,60.9,60.87,60.89,16449.0,52.2097,52.2354,52.2097,52.2268,16449.0
2016-11-11 12:25:00,60.9,60.9,60.88,60.89,15809.0,52.2354,52.2354,52.2182,52.2268,15809.0
2016-11-11 12:30:00,60.88,60.96,60.85,60.87,33977.0,52.2182,52.2869,52.1925,52.2097,33977.0
2016-11-11 12:35:00,60.87,60.93,60.86,60.91,30713.0,52.2097,52.2611,52.2011,52.244,30713.0
2016-11-11 12:40:00,60.91,60.96,60.89,60.9,26958.0,52.244,52.2869,52.2268,52.2354,26958.0
2016-11-11 12:45:00,60.9,60.95,60.89,60.92,69382.0,52.2354,52.2783,52.2268,52.2526,69382.0
2016-11-11 12:50:00,60.93,60.95,60.83,60.86,94860.0,52.2611,52.2783,52.1754,52.2011,94860.0
2016-11-11 12:55:00,60.86,60.9,60.84,60.86,19623.0,52.2011,52.2354,52.1839,52.2011,19623.0
2016-11-11 13:00:00,60.86,60.92,60.85,60.9,20056.0,52.2011,52.2526,52.1925,52.2354,20056.0
2016-11-11 13:05:00,60.91,60.92,60.87,60.92,20059.0,52.244,52.2526,52.2097,52.2526,20059.0
2016-11-11 13:10:00,60.92,60.98,60.88,60.96,21719.0,52.2526,52.304,52.2182,52.2869,21719.0
2016-11-11 13:15:00,60.97,61.0,60.87,60.9,38789.0,52.2954,52.3212,52.2097,52.2354,38789.0
2016-11-11 13:20:00,60.87,60.94,60.87,60.92,28078.0,52.2097,52.2697,52.2097,52.2526,28078.0
2016-11-11 13:25:00,60.92,60.93,60.87,60.91,38009.0,52.2526,52.2611,52.2097,52.244,38009.0
2016-11-11 13:30:00,60.92,60.95,60.9,60.92,18348.0,52.2526,52.2783,52.2354,52.2526,18348.0
2016-11-11 13:35:00,60.92,60.94,60.88,60.89,38143.0,52.2526,52.2697,52.2182,52.2268,38143.0
2016-11-11 13:40:00,60.89,60.94,60.88,60.9,21621.0,52.2268,52.2697,52.2182,52.2354,21621.0
2016-11-11 13:45:00,60.91,60.92,60.87,60.89,28877.0,52.244,52.2526,52.2097,52.2268,28877.0
2016-11-11 13:50:00,60.89,60.93,60.88,60.93,31876.0,52.2268,52.2611,52.2182,52.2611,31876.0
2016-11-11 13:55:00,60.93,60.93,60.88,60.88,25718.0,52.2611,52.2611,52.2182,52.2182,25718.0
2016-11-11 14:00:00,60.88,60.93,60.82,60.93,55323.0,52.2182,52.2611,52.1668,52.2611,55323.0
2016-11-11 14:05:00,60.92,60.93,60.89,60.91,33139.0,52.2526,52.2611,52.2268,52.244,33139.0
2016-11-11 14:10:00,60.91,60.96,60.89,60.95,32198.0,52.244,52.2869,52.2268,52.2783,32198.0
2016-11-11 14:15:00,60.94,60.97,60.92,60.97,31894.0,52.2697,52.2954,52.2526,52.2954,31894.0
2016-11-11 14:20:00,60.97,61.01,60.94,60.95,47450.0,52.2954,52.3297,52.2697,52.2783,47450.0
2016-11-11 14:25:00,60.95,60.95,60.89,60.91,36181.0,52.2783,52.2783,52.2268,52.244,36181.0
2016-11-11 14:30:00,60.9,60.92,60.88,60.91,40326.0,52.2354,52.2526,52.2182,52.244,40326.0
2016-11-11 14:35:00,60.9,60.91,60.81,60.82,40676.0,52.2354,52.244,52.1582,52.1668,40676.0
2016-11-11 14:40:00,60.82,60.86,60.82,60.85,21319.0,52.1668,52.2011,52.1668,52.1925,21319.0
2016-11-11 14:45:00,60.85,60.88,60.75,60.76,41149.0,52.1925,52.2182,52.1067,52.1153,41149.0
2016-11-11 14:50:00,60.75,60.76,60.69,60.7,38479.0,52.1067,52.1153,52.0553,52.0639,38479.0
2016-11-11 14:55:00,60.69,60.73,60.66,60.66,28759.0,52.0553,52.0896,52.0295,52.0295,28759.0
2016-11-11 15:00:00,60.67,60.72,60.66,60.67,34706.0,52.0381,52.081,52.0295,52.0381,34706.0
2016-11-11 15:05:00,60.67,60.68,60.62,60.66,35345.0,52.0381,52.0467,51.9952,52.0295,35345.0
2016-11-11 15:10:00,60.66,60.7,60.66,60.67,38659.0,52.0295,52.0639,52.0295,52.0381,38659.0
2016-11-11 15:15:00,60.67,60.73,60.66,60.73,72140.0,52.0381,52.0896,52.0295,52.0896,72140.0
2016-11-11 15:20:00,60.72,60.74,60.68,60.71,44509.0,52.081,52.0982,52.0467,52.0724,44509.0
2016-11-11 15:25:00,60.71,60.72,60.7,60.7,86492.0,52.0724,52.081,52.0639,52.0639,86492.0
2016-11-11 15:30:00,60.71,60.72,60.69,60.7,66810.0,52.0724,52.081,52.0553,52.0639,66810.0
2016-11-11 15:35:00,60.69,60.73,60.68,60.68,82409.0,52.0553,52.0896,52.0467,52.0467,82409.0
2016-11-11 15:40:00,60.68,60.72,60.68,60.72,84899.0,52.0467,52.081,52.0467,52.081,84899.0
2016-11-11 15:45:00,60.72,60.77,60.71,60.73,106052.0,52.081,52.1239,52.0724,52.0896,106052.0
2016-11-11 15:50:00,60.74,60.77,60.72,60.73,111022.0,52.0982,52.1239,52.081,52.0896,111022.0
2016-11-11 15:55:00,60.74,60.74,60.67,60.7,235235.0,52.0982,52.0982,52.0381,52.0639,235235.0
2016-11-14 09:30:00,61.1,61.44,61.06,61.23,47618.0,52.4069,52.6986,52.3726,52.5184,47618.0
2016-11-14 09:35:00,61.21,61.45,61.21,61.41,27696.0,52.5013,52.7071,52.5013,52.6728,27696.0
2016-11-14 09:40:00,61.39,61.42,61.24,61.38,26238.0,52.6557,52.6814,52.527,52.6471,26238.0
2016-11-14 09:45:00,61.38,61.39,61.25,61.25,36812.0,52.6471,52.6557,52.5356,52.5356,36812.0
2016-11-14 09:50:00,61.24,61.27,61.12,61.24,62197.0,52.527,52.5528,52.4241,52.527,62197.0
2016-11-14 09:55:00,61.24,61.24,61.09,61.1,14361.0,52.527,52.527,52.3984,52.4069,14361.0
2016-11-14 10:00:00,61.1,61.15,61.06,61.06,18880.0,52.4069,52.4498,52.3726,52.3726,18880.0
2016-11-14 10:05:00,61.05,61.22,61.05,61.19,26651.0,52.3641,52.5099,52.3641,52.4841,26651.0
2016-11-14 10:10:00,61.2,61.24,61.13,61.24,42437.0,52.4927,52.527,52.4327,52.527,42437.0
2016-11-14 10:15:00,61.23,61.31,61.22,61.26,30941.0,52.5184,52.5871,52.5099,52.5442,30941.0
2016-11-14 10:20:00,61.26,61.33,61.19,61.31,45768.0,52.5442,52.6042,52.4841,52.5871,45768.0
2016-11-14 10:25:00,61.3,61.31,61.19,61.21,35646.0,52.5785,52.5871,52.4841,52.5013,35646.0
2016-11-14 10:30:00,61.2,61.25,61.06,61.08,79484.0,52.4927,52.5356,52.3726,52.3898,79484.0
2016-11-14 10:35:00,61.08,61.16,61.02,61.05,46525.0,52.3898,52.4584,52.3383,52.3641,46525.0
2016-11-14 10:40:00,61.06,61.12,61.04,61.09,32555.0,52.3726,52.4241,52.3555,52.3984,32555.0
2016-11-14 10:45:00,61.09,61.13,61.07,61.1,30265.0,52.3984,52.4327,52.3812,52.4069,30265.0
2016-11-14 10:50:00,61.09,61.13,61.07,61.11,35022.0,52.3984,52.4327,52.3812,52.4155,35022.0
2016-11-14 10:55:00,61.09,61.13,61.07,61.09,29913.0,52.3984,52.4327,52.3812,52.3984,29913.0
2016-11-14 11:00:00,61.1,61.11,61.03,61.11,38596.0,52.4069,52.4155,52.3469,52.4155,38596.0
2016-11-14 11:05:00,61.11,61.12,61.07,61.07,31730.0,52.4155,52.4241,52.3812,52.3812,31730.0
2016-11-14 11:10:00,61.07,61.07,61.0,61.01,36357.0,52.3812,52.3812,52.3212,52.3297,36357.0
2016-11-14 11:15:00,61.02,61.05,60.99,61.05,25578.0,52.3383,52.3641,52.3126,52.3641,25578.0
2016-11-14 11:20:00,61.05,61.05,61.0,61.0,23327.0,52.3641,52.3641,52.3212,52.3212,23327.0
2016-11-14 11:25:00,61.0,61.0,60.95,60.99,48155.0,52.3212,52.3212,52.2783,52.3126,48155.0
2016-11-14 11:30:00,60.99,61.02,60.95,61.02,38540.0,52.3126,52.3383,52.2783,52.3383,38540.0
2016-11-14 11:35:00,61.03,61.07,61.01,61.03,26597.0,52.3469,52.3812,52.3297,52.3469,26597.0
2016-11-14 11:40:00,61.03,61.08,60.95,60.97,84805.0,52.3469,52.3898,52.2783,52.2954,84805.0
2016-11-14 11:45:00,60.97,60.98,60.91,60.96,26586.0,52.2954,52.304,52.244,52.2869,26586.0
2016-11-14 11:50:00,60.97,61.03,60.96,60.97,24854.0,52.2954,52.3469,52.2869,52.2954,24854.0
2016-11-14 11:55:00,60.97,61.02,60.95,60.99,18671.0,52.2954,52.3383,52.2783,52.3126,18671.0
2016-11-14 12:00:00,61.0,61.0,60.91,60.91,22579.0,52.3212,52.3212,52.244,52.244,22579.0
2016-11-14 12:05:00,60.9,60.91,60.84,60.87,47570.0,52.2354,52.244,52.1839,52.2097,47570.0
2016-11-14 12:10:00,60.86,60.87,60.8,60.82,32427.0,52.2011,52.2097,52.1496,52.1668,32427.0
2016-11-14 12:15:00,60.82,60.83,60.76,60.78,30310.0,52.1668,52.1754,52.1153,52.1325,30310.0
2016-11-14 12:20:00,60.77,60.77,60.69,60.71,35853.0,52.1239,52.1239,52.0553,52.0724,35853.0
2016-11-14 12:25:00,60.71,60.83,60.7,60.82,75254.0,52.0724,52.1754,52.0639,52.1668,75254.0
2016-11-14 12:30:00,60.82,60.85,60.78,60.85,18232.0,52.1668,52.1925,52.1325,52.1925,18232.0
2016-11-14 12:35:00,60.84,60.94,60.84,60.94,18876.0,52.1839,52.2697,52.1839,52.2697,18876.0
2016-11-14 12:40:00,60.94,60.95,60.9,60.93,22130.0,52.2697,52.2783,52.2354,52.2611,22130.0
2016-11-14 12:45:00,60.94,60.97,60.93,60.94,19570.0,52.2697,52.2954,52.2611,52.2697,19570.0
2016-11-14 12:50:00,60.94,60.96,60.92,60.93,50760.0,52.2697,52.2869,52.2526,52.2611,50760.0
2016-11-14 12:55:00,60.93,60.97,60.92,60.95,27364.0,52.2611,52.2954,52.2526,52.2783,27364.0
2016-11-14 13:00:00,60.96,60.97,60.9,60.93,49817.0,52.2869,52.2954,52.2354,52.2611,49817.0
2016-11-14 13:05:00,60.93,60.93,60.87,60.92,47585.0,52.2611,52.2611,52.2097,52.2526,47585.0
2016-11-14 13:10:00,60.93,60.94,60.9,60.93,18599.0,52.2611,52.2697,52.2354,52.2611,18599.0
2016-11-14 13:15:00,60.93,60.96,60.93,60.95,26584.0,52.2611,52.2869,52.2611,52.2783,26584.0
2016-11-14 13:20:00,60.96,60.96,60.9,60.91,23695.0,52.2869,52.2869,52.2354,52.244,23695.0
2016-11-14 13:25:00,60.91,60.95,60.89,60.94,19299.0,52.244,52.2783,52.2268,52.2697,19299.0
2016-11-14 13:30:00,60.94,61.03,60.94,60.97,19439.0,52.2697,52.3469,52.2697,52.2954,19439.0
2016-11-14 13:35:00,60.97,60.99,60.96,60.97,18731.0,52.2954,52.3126,52.2869,52.2954,18731.0
2016-11-14 13:40:00,60.97,60.98,60.91,60.94,14005.0,52.2954,52.304,52.244,52.2697,14005.0
2016-11-14 13:45:00,60.92,60.92,60.87,60.91,17998.0,52.2526,52.2526,52.2097,52.244,17998.0
2016-11-14 13:50:00,60.92,60.93,60.9,60.92,16012.0,52.2526,52.2611,52.2354,52.2526,16012.0
2016-11-14 13:55:00,60.92,60.93,60.84,60.87,12334.0,52.2526,52.2611,52.1839,52.2097,12334.0
2016-11-14 14:00:00,60.88,60.92,60.87,60.89,18389.0,52.2182,52.2526,52.2097,52.2268,18389.0
2016-11-14 14:05:00,60.89,60.92,60.87,60.89,21636.0,52.2268,52.2526,52.2097,52.2268,21636.0
2016-11-14 14:10:00,60.89,60.9,60.84,60.86,81231.0,52.2268,52.2354,52.1839,52.2011,81231.0
2016-11-14 14:15:00,60.86,60.87,60.84,60.85,38618.0,52.2011,52.2097,52.1839,52.1925,38618.0
2016-11-14 14:20:00,60.85,60.9,60.83,60.88,15048.0,52.1925,52.2354,52.1754,52.2182,15048.0
2016-11-14 14:25:00,60.87,60.89,60.84,60.84,24656.0,52.2097,52.2268,52.1839,52.1839,24656.0
2016-11-14 14:30:00,60.85,60.86,60.81,60.85,19746.0,52.1925,52.2011,52.1582,52.1925,19746.0
2016-11-14 14:35:00,60.85,60.86,60.82,60.84,15092.0,52.1925,52.2011,52.1668,52.1839,15092.0
2016-11-14 14:40:00,60.84,60.84,60.74,60.77,21954.0,52.1839,52.1839,52.0982,52.1239,21954.0
2016-11-14 14:45:00,60.76,60.79,60.74,60.79,17858.0,52.1153,52.141,52.0982,52.141,17858.0
2016-11-14 14:50:00,60.79,60.8,60.75,60.75,15346.0,52.141,52.1496,52.1067,52.1067,15346.0
2016-11-14 14:55:00,60.75,60.77,60.71,60.73,26350.0,52.1067,52.1239,52.0724,52.0896,26350.0
2016-11-14 15:00:00,60.73,60.76,60.7,60.72,125151.0,52.0896,52.1153,52.0639,52.081,125151.0
2016-11-14 15:05:00,60.72,60.78,60.72,60.75,48763.0,52.081,52.1325,52.081,52.1067,48763.0
2016-11-14 15:10:00,60.74,60.77,60.72,60.73,35701.0,52.0982,52.1239,52.081,52.0896,35701.0
2016-11-14 15:15:00,60.73,60.74,60.67,60.72,82740.0,52.0896,52.0982,52.0381,52.081,82740.0
2016-11-14 15:20:00,60.72,60.73,60.67,60.73,47214.0,52.081,52.0896,52.0381,52.0896,47214.0
2016-11-14 15:25:00,60.73,60.73,60.69,60.71,37640.0,52.0896,52.0896,52.0553,52.0724,37640.0
2016-11-14 15:30:00,60.71,60.76,60.7,60.75,37456.0,52.0724,52.1153,52.0639,52.1067,37456.0
2016-11-14 15:35:00,60.74,60.76,60.71,60.73,49264.0,52.0982,52.1153,52.0724,52.0896,49264.0
2016-11-14 15:40:00,60.73,60.74,60.69,60.72,89596.0,52.0896,52.0982,52.0553,52.081,89596.0
2016-11-14 15:45:00,60.72,60.73,60.64,60.7,146645.0,52.081,52.0896,52.0124,52.0639,146645.0
2016-11-14 15:50:00,60.7,60.71,60.65,60.68,91339.0,52.0639,52.0724,52.021,52.0467,91339.0
2016-11-14 15:55:00,60.69,60.7,60.64,60.68,242843.0,52.0553,52.0639,52.0124,52.0467,242843.0
2016-11-15 09:30:00,60.78,60.94,60.59,60.6,59100.0,52.1325,52.2697,51.9695,51.9781,59100.0
2016-11-15 09:35:00,60.58,60.67,60.52,60.67,29055.0,51.9609,52.0381,51.9095,52.0381,29055.0
2016-11-15 09:40:00,60.68,60.68,60.53,60.58,21230.0,52.0467,52.0467,51.918,51.9609,21230.0
2016-11-15 09:45:00,60.57,60.62,60.52,60.52,14540.0,51.9523,51.9952,51.9095,51.9095,14540.0
2016-11-15 09:50:00,60.52,60.61,60.46,60.48,22657.0,51.9095,51.9867,51.858,51.8752,22657.0
2016-11-15 09:55:00,60.46,60.48,60.37,60.48,19659.0,51.858,51.8752,51.7808,51.8752,19659.0
2016-11-15 10:00:00,60.49,60.57,60.43,60.54,35006.0,51.8837,51.9523,51.8323,51.9266,35006.0
2016-11-15 10:05:00,60.53,60.74,60.49,60.72,260439.0,51.918,52.0982,51.8837,52.081,260439.0
2016-11-15 10:10:00,60.72,60.79,60.65,60.7,37054.0,52.081,52.141,52.021,52.0639,37054.0
2016-11-15 10:15:00,60.7,60.79,60.66,60.76,38518.0,52.0639,52.141,52.0295,52.1153,38518.0
2016-11-15 10:20:00,60.77,60.91,60.77,60.87,22788.0,52.1239,52.244,52.1239,52.2097,22788.0
2016-11-15 10:25:00,60.88,60.88,60.77,60.86,26850.0,52.2182,52.2182,52.1239,52.2011,26850.0
2016-11-15 10:30:00,60.87,60.87,60.8,60.81,28778.0,52.2097,52.2097,52.1496,52.1582,28778.0
2016-11-15 10:35:00,60.82,60.87,60.78,60.78,34718.0,52.1668,52.2097,52.1325,52.1325,34718.0
2016-11-15 10:40:00,60.77,60.81,60.75,60.78,29392.0,52.1239,52.1582,52.1067,52.1325,29392.0
2016-11-15 10:45:00,60.78,60.78,60.7,60.74,18349.0,52.1325,52.1325,52.0639,52.0982,18349.0
2016-11-15 10:50:00,60.75,60.75,60.61,60.69,31093.0,52.1067,52.1067,51.9867,52.0553,31093.0
2016-11-15 10:55:00,60.7,60.72,60.6,60.65,24557.0,52.0639,52.081,51.9781,52.021,24557.0
2016-11-15 11:00:00,60.65,60.67,60.57,60.65,25211.0,52.021,52.0381,51.9523,52.021,25211.0
2016-11-15 11:05:00,60.65,60.69,60.64,60.64,12406.0,52.021,52.0553,52.0124,52.0124,12406.0
2016-11-15 11:10:00,60.64,60.65,60.58,60.58,42159.0,52.0124,52.021,51.9609,51.9609,42159.0
2016-11-15 11:15:00,60.58,60.6,60.51,60.53,73141.0,51.9609,51.9781,51.9009,51.918,73141.0
2016-11-15 11:20:00,60.53,60.56,60.47,60.5,35341.0,51.918,51.9438,51.8666,51.8923,35341.0
2016-11-15 11:25:00,60.49,60.57,60.48,60.53,16998.0,51.8837,51.9523,51.8752,51.918,16998.0
2016-11-15 11:30:00,60.53,60.53,60.47,60.49,19304.0,51.918,51.918,51.8666,51.8837,19304.0
2016-11-15 11:35:00,60.48,60.52,60.46,60.46,37666.0,51.8752,51.9095,51.858,51.858,37666.0
2016-11-15 11:40:00,60.46,60.56,60.46,60.51,19941.0,51.858,51.9438,51.858,51.9009,19941.0
2016-11-15 11:45:00,60.49,60.53,60.44,60.51,111319.0,51.8837,51.918,51.8408,51.9009,111319.0
2016-11-15 11:50:00,60.51,60.55,60.45,60.51,53581.0,51.9009,51.9352,51.8494,51.9009,53581.0
2016-11-15 11:55:00,60.51,60.55,60.48,60.51,47521.0,51.9009,51.9352,51.8752,51.9009,47521.0
2016-11-15 12:00:00,60.51,60.57,60.48,60.56,21940.0,51.9009,51.9523,51.8752,51.9438,21940.0
2016-11-15 12:05:00,60.57,60.62,60.57,60.61,19090.0,51.9523,51.9952,51.9523,51.9867,19090.0
2016-11-15 12:10:00,60.61,60.64,60.6,60.62,23802.0,51.9867,52.0124,51.9781,51.9952,23802.0
2016-11-15 12:15:00,60.61,60.64,60.59,60.61,16142.0,51.9867,52.0124,51.9695,51.9867,16142.0
2016-11-15 12:20:00,60.6,60.61,60.56,60.58,21026.0,51.9781,51.9867,51.9438,51.9609,21026.0
2016-11-15 12:25:00,60.58,60.63,60.57,60.58,20258.0,51.9609,52.0038,51.9523,51.9609,20258.0
2016-11-15 12:30:00,60.58,60.65,60.58,60.65,13917.0,51.9609,52.021,51.9609,52.021,13917.0
2016-11-15 12:35:00,60.64,60.65,60.57,60.63,17032.0,52.0124,52.021,51.9523,52.0038,17032.0
2016-11-15 12:40:00,60.62,60.63,60.5,60.5,26688.0,51.9952,52.0038,51.8923,51.8923,26688.0
2016-11-15 12:45:00,60.5,60.56,60.5,60.52,29878.0,51.8923,51.9438,51.8923,51.9095,29878.0
2016-11-15 12:50:00,60.51,60.52,60.48,60.51,23571.0,51.9009,51.9095,51.8752,51.9009,23571.0
2016-11-15 12:55:00,60.51,60.53,60.49,60.5,17974.0,51.9009,51.918,51.8837,51.8923,17974.0
2016-11-15 13:00:00,60.5,60.53,60.49,60.51,13977.0,51.8923,51.918,51.8837,51.9009,13977.0
2016-11-15 13:05:00,60.51,60.6,60.5,60.6,17123.0,51.9009,51.9781,51.8923,51.9781,17123.0
2016-11-15 13:10:00,60.59,60.6,60.48,60.54,73799.0,51.9695,51.9781,51.8752,51.9266,73799.0
2016-11-15 13:15:00,60.54,60.55,60.51,60.54,19142.0,51.9266,51.9352,51.9009,51.9266,19142.0
2016-11-15 13:20:00,60.54,60.57,60.52,60.56,18223.0,51.9266,51.9523,51.9095,51.9438,18223.0
2016-11-15 13:25:00,60.57,60.59,60.46,60.51,33002.0,51.9523,51.9695,51.858,51.9009,33002.0
2016-11-15 13:30:00,60.51,60.6,60.5,60.55,60260.0,51.9009,51.9781,51.8923,51.9352,60260.0
2016-11-15 13:35:00,60.55,60.62,60.55,60.61,15972.0,51.9352,51.9952,51.9352,51.9867,15972.0
2016-11-15 13:40:00,60.62,60.62,60.58,60.59,23475.0,51.9952,51.9952,51.9609,51.9695,23475.0
2016-11-15 13:45:00,60.59,60.65,60.58,60.63,24821.0,51.9695,52.021,51.9609,52.0038,24821.0
2016-11-15 13:50:00,60.63,60.67,60.63,60.65,26500.0,52.0038,52.0381,52.0038,52.021,26500.0
2016-11-15 13:55:00,60.66,60.66,60.62,60.66,47784.0,52.0295,52.0295,51.9952,52.0295,47784.0
2016-11-15 14:00:00,60.66,60.7,60.62,60.64,228175.0,52.0295,52.0639,51.9952,52.0124,228175.0
2016-11-15 14:05:00,60.63,60.69,60.63,60.68,119950.0,52.0038,52.0553,52.0038,52.0467,119950.0
2016-11-15 14:10:00,60.68,60.78,60.67,60.78,42616.0,52.0467,52.1325,52.0381,52.1325,42616.0
2016-11-15 14:15:00,60.78,60.79,60.71,60.73,40429.0,52.1325,52.141,52.0724,52.0896,40429.0
2016-11-15 14:20:00,60.73,60.8,60.72,60.77,26447.0,52.0896,52.1496,52.081,52.1239,26447.0
2016-11-15 14:25:00,60.78,60.8,60.73,60.75,26820.0,52.1325,52.1496,52.0896,52.1067,26820.0
2016-11-15 14:30:00,60.75,60.79,60.74,60.75,20811.0,52.1067,52.141,52.0982,52.1067,20811.0
2016-11-15 14:35:00,60.75,60.79,60.74,60.76,45951.0,52.1067,52.141,52.0982,52.1153,45951.0
2016-11-15 14:40:00,60.76,60.81,60.74,60.8,41033.0,52.1153,52.1582,52.0982,52.1496,41033.0
2016-11-15 14:45:00,60.81,60.84,60.8,60.82,21546.0,52.1582,52.1839,52.1496,52.1668,21546.0
2016-11-15 14:50:00,60.81,60.82,60.75,60.81,48527.0,52.1582,52.1668,52.1067,52.1582,48527.0
2016-11-15 14:55:00,60.81,60.82,60.69,60.69,39946.0,52.1582,52.1668,52.0553,52.0553,39946.0
2016-11-15 15:00:00,60.7,60.71,60.62,60.63,68265.0,52.0639,52.0724,51.9952,52.0038,68265.0
2016-11-15 15:05:00,60.63,60.63,60.56,60.58,138918.0,52.0038,52.0038,51.9438,51.9609,138918.0
2016-11-15 15:10:00,60.57,60.61,60.56,60.61,31694.0,51.9523,51.9867,51.9438,51.9867,31694.0
2016-11-15 15:15:00,60.61,60.63,60.55,60.56,39995.0,51.9867,52.0038,51.9352,51.9438,39995.0
2016-11-15 15:20:00,60.57,60.65,60.57,60.63,26538.0,51.9523,52.021,51.9523,52.0038,26538.0
2016-11-15 15:25:00,60.62,60.65,60.54,60.55,59588.0,51.9952,52.021,51.9266,51.9352,59588.0
2016-11-15 15:30:00,60.55,60.6,60.54,60.6,35185.0,51.9352,51.9781,51.9266,51.9781,35185.0
2016-11-15 15:35:00,60.6,60.63,60.58,60.63,51843.0,51.9781,52.0038,51.9609,52.0038,51843.0
2016-11-15 15:40:00,60.63,60.66,60.62,60.66,47717.0,52.0038,52.0295,51.9952,52.0295,47717.0
2016-11-15 15:45:00,60.66,60.66,60.59,60.66,90365.0,52.0295,52.0295,51.9695,52.0295,90365.0
2016-11-15 15:50:00,60.65,60.67,60.64,60.66,78638.0,52.021,52.0381,52.0124,52.0295,78638.0
2016-11-15 15:55:00,60.66,60.7,60.65,60.7,179577.0,52.0295,52.0639,52.021,52.0639,179577.0
2016-11-16 09:30:00,60.49,60.59,60.45,60.5,34733.0,51.8837,51.9695,51.8494,51.8923,34733.0
2016-11-16 09:35:00,60.44,60.49,60.34,60.41,223955.0,51.8408,51.8837,51.7551,51.8151,223955.0
2016-11-16 09:40:00,60.41,60.58,60.4,60.57,15014.0,51.8151,51.9609,51.8065,51.9523,15014.0
2016-11-16 09:45:00,60.59,60.61,60.49,60.61,23538.0,51.9695,51.9867,51.8837,51.9867,23538.0
2016-11-16 09:50:00,60.59,60.69,60.54,60.55,140592.0,51.9695,52.0553,51.9266,51.9352,140592.0
2016-11-16 09:55:00,60.56,60.64,60.52,60.64,18432.0,51.9438,52.0124,51.9095,52.0124,18432.0
2016-11-16 10:00:00,60.64,60.65,60.53,60.59,40918.0,52.0124,52.021,51.918,51.9695,40918.0
2016-11-16 10:05:00,60.59,60.63,60.57,60.59,19622.0,51.9695,52.0038,51.9523,51.9695,19622.0
2016-11-16 10:10:00,60.6,60.65,60.56,60.6,19434.0,51.9781,52.021,51.9438,51.9781,19434.0
2016-11-16 10:15:00,60.6,60.63,60.53,60.54,20110.0,51.9781,52.0038,51.918,51.9266,20110.0
2016-11-16 10:20:00,60.54,60.63,60.5,60.61,28872.0,51.9266,52.0038,51.8923,51.9867,28872.0
2016-11-16 10:25:00,60.59,60.63,60.56,60.56,15513.0,51.9695,52.0038,51.9438,51.9438,15513.0
2016-11-16 10:30:00,60.55,60.65,60.53,60.61,16792.0,51.9352,52.021,51.918,51.9867,16792.0
2016-11-16 10:35:00,60.6,60.62,60.53,60.61,24727.0,51.9781,51.9952,51.918,51.9867,24727.0
2016-11-16 10:40:00,60.62,60.71,60.61,60.71,13104.0,51.9952,52.0724,51.9867,52.0724,13104.0
2016-11-16 10:45:00,60.69,60.75,60.67,60.7,21814.0,52.0553,52.1067,52.0381,52.0639,21814.0
2016-11-16 10:50:00,60.7,60.7,60.56,60.58,38674.0,52.0639,52.0639,51.9438,51.9609,38674.0
2016-11-16 10:55:00,60.58,60.66,60.57,60.65,28187.0,51.9609,52.0295,51.9523,52.021,28187.0
2016-11-16 11:00:00,60.63,60.67,60.57,60.63,76972.0,52.0038,52.0381,51.9523,52.0038,76972.0
2016-11-16 11:05:00,60.63,60.66,60.55,60.63,48742.0,52.0038,52.0295,51.9352,52.0038,48742.0
2016-11-16 11:10:00,60.63,60.67,60.58,60.64,36726.0,52.0038,52.0381,51.9609,52.0124,36726.0
2016-11-16 11:15:00,60.64,60.66,60.63,60.63,20419.0,52.0124,52.0295,52.0038,52.0038,20419.0
2016-11-16 11:20:00,60.64,60.64,60.57,60.63,66599.0,52.0124,52.0124,51.9523,52.0038,66599.0
2016-11-16 11:25:00,60.63,60.65,60.56,60.65,68881.0,52.0038,52.021,51.9438,52.021,68881.0
2016-11-16 11:30:00,60.63,60.67,60.61,60.63,22261.0,52.0038,52.0381,51.9867,52.0038,22261.0
2016-11-16 11:35:00,60.64,60.69,60.6,60.62,18478.0,52.0124,52.0553,51.9781,51.9952,18478.0
2016-11-16 11:40:00,60.62,60.63,60.58,60.59,13584.0,51.9952,52.0038,51.9609,51.9695,13584.0
2016-11-16 11:45:00,60.6,60.66,60.57,60.66,17416.0,51.9781,52.0295,51.9523,52.0295,17416.0
2016-11-16 11:50:00,60.66,60.66,60.59,60.59,18139.0,52.0295,52.0295,51.9695,51.9695,18139.0
2016-11-16 11:55:00,60.59,60.64,60.58,60.6,16961.0,51.9695,52.0124,51.9609,51.9781,16961.0
2016-11-16 12:00:00,60.61,60.66,60.6,60.66,13943.0,51.9867,52.0295,51.9781,52.0295,13943.0
2016-11-16 12:05:00,60.66,60.69,60.64,60.69,14044.0,52.0295,52.0553,52.0124,52.0553,14044.0
2016-11-16 12:10:00,60.68,60.69,60.67,60.69,10214.0,52.0467,52.0553,52.0381,52.0553,10214.0
2016-11-16 12:15:00,60.69,60.69,60.6,60.62,16700.0,52.0553,52.0553,51.9781,51.9952,16700.0
2016-11-16 12:20:00,60.63,60.66,60.56,60.61,52737.0,52.0038,52.0295,51.9438,51.9867,52737.0
2016-11-16 12:25:00,60.62,60.63,60.58,60.59,25241.0,51.9952,52.0038,51.9609,51.9695,25241.0
2016-11-16 12:30:00,60.59,60.65,60.59,60.64,14644.0,51.9695,52.021,51.9695,52.0124,14644.0
2016-11-16 12:35:00,60.63,60.68,60.62,60.63,15299.0,52.0038,52.0467,51.9952,52.0038,15299.0
2016-11-16 12:40:00,60.64,60.71,60.63,60.68,9767.0,52.0124,52.0724,52.0038,52.0467,9767.0
2016-11-16 12:45:00,60.69,60.69,60.58,60.61,30169.0,52.0553,52.0553,51.9609,51.9867,30169.0
2016-11-16 12:50:00,60.61,60.64,60.55,60.58,30071.0,51.9867,52.0124,51.9352,51.9609,30071.0
2016-11-16 12:55:00,60.59,60.63,60.58,60.6,23717.0,51.9695,52.0038,51.9609,51.9781,23717.0
2016-11-16 13:00:00,60.61,60.62,60.59,60.6,16239.0,51.9867,51.9952,51.9695,51.9781,16239.0
2016-11-16 13:05:00,60.6,60.62,60.57,60.58,15409.0,51.9781,51.9952,51.9523,51.9609,15409.0
2016-11-16 13:10:00,60.58,60.6,60.58,60.6,11193.0,51.9609,51.9781,51.9609,51.9781,11193.0
2016-11-16 13:15:00,60.6,60.6,60.53,60.58,63748.0,51.9781,51.9781,51.918,51.9609,63748.0
2016-11-16 13:20:00,60.58,60.59,60.52,60.56,76325.0,51.9609,51.9695,51.9095,51.9438,76325.0
2016-11-16 13:25:00,60.56,60.64,60.54,60.6,81190.0,51.9438,52.0124,51.9266,51.9781,81190.0
2016-11-16 13:30:00,60.61,60.61,60.57,60.6,19014.0,51.9867,51.9867,51.9523,51.9781,19014.0
2016-11-16 13:35:00,60.6,60.61,60.59,60.6,20860.0,51.9781,51.9867,51.9695,51.9781,20860.0
2016-11-16 13:40:00,60.6,60.61,60.52,60.56,65432.0,51.9781,51.9867,51.9095,51.9438,65432.0
2016-11-16 13:45:00,60.55,60.61,60.55,60.59,19456.0,51.9352,51.9867,51.9352,51.9695,19456.0
2016-11-16 13:50:00,60.59,60.61,60.58,60.6,17970.0,51.9695,51.9867,51.9609,51.9781,17970.0
2016-11-16 13:55:00,60.6,60.62,60.55,60.6,25916.0,51.9781,51.9952,51.9352,51.9781,25916.0
2016-11-16 14:00:00,60.6,60.67,60.6,60.66,14672.0,51.9781,52.0381,51.9781,52.0295,14672.0
2016-11-16 14:05:00,60.65,60.66,60.62,60.64,21131.0,52.021,52.0295,51.9952,52.0124,21131.0
2016-11-16 14:10:00,60.64,60.64,60.5,60.52,141932.0,52.0124,52.0124,51.8923,51.9095,141932.0
2016-11-16 14:15:00,60.51,60.54,60.45,60.47,65526.0,51.9009,51.9266,51.8494,51.8666,65526.0
2016-11-16 14:20:00,60.48,60.53,60.46,60.49,24598.0,51.8752,51.918,51.858,51.8837,24598.0
2016-11-16 14:25:00,60.49,60.5,60.43,60.47,39887.0,51.8837,51.8923,51.8323,51.8666,39887.0
2016-11-16 14:30:00,60.47,60.5,60.42,60.46,54119.0,51.8666,51.8923,51.8237,51.858,54119.0
2016-11-16 14:35:00,60.45,60.53,60.42,60.53,19876.0,51.8494,51.918,51.8237,51.918,19876.0
2016-11-16 14:40:00,60.54,60.55,60.49,60.5,33188.0,51.9266,51.9352,51.8837,51.8923,33188.0
2016-11-16 14:45:00,60.5,60.55,60.49,60.54,15561.0,51.8923,51.9352,51.8837,51.9266,15561.0
2016-11-16 14:50:00,60.53,60.55,60.47,60.48,136638.0,51.918,51.9352,51.8666,51.8752,136638.0
2016-11-16 14:55:00,60.48,60.49,60.43,60.48,50946.0,51.8752,51.8837,51.8323,51.8752,50946.0
2016-11-16 15:00:00,60.48,60.49,60.39,60.42,121540.0,51.8752,51.8837,51.798,51.8237,121540.0
2016-11-16 15:05:00,60.42,60.49,60.41,60.42,106116.0,51.8237,51.8837,51.8151,51.8237,106116.0
2016-11-16 15:10:00,60.43,60.48,60.36,60.36,87532.0,51.8323,51.8752,51.7722,51.7722,87532.0
2016-11-16 15:15:00,60.36,60.42,60.35,60.41,36832.0,51.7722,51.8237,51.7637,51.8151,36832.0
2016-11-16 15:20:00,60.41,60.44,60.35,60.44,100371.0,51.8151,51.8408,51.7637,51.8408,100371.0
2016-11-16 15:25:00,60.44,60.44,60.42,60.42,26035.0,51.8408,51.8408,51.8237,51.8237,26035.0
2016-11-16 15:30:00,60.43,60.43,60.36,60.37,71581.0,51.8323,51.8323,51.7722,51.7808,71581.0
2016-11-16 15:35:00,60.38,60.43,60.37,60.42,52471.0,51.7894,51.8323,51.7808,51.8237,52471.0
2016-11-16 15:40:00,60.42,60.44,60.39,60.41,91377.0,51.8237,51.8408,51.798,51.8151,91377.0
2016-11-16 15:45:00,60.41,60.42,60.35,60.38,101813.0,51.8151,51.8237,51.7637,51.7894,101813.0
2016-11-16 15:50:00,60.38,60.4,60.34,60.35,127376.0,51.7894,51.8065,51.7551,51.7637,127376.0
2016-11-16 15:55:00,60.36,60.43,60.35,60.4,232193.0,51.7722,51.8323,51.7637,51.8065,232193.0
2016-11-17 09:30:00,60.56,60.75,60.38,60.38,34309.0,51.9438,52.1067,51.7894,51.7894,34309.0
2016-11-17 09:35:00,60.38,60.6,60.38,60.6,18521.0,51.7894,51.9781,51.7894,51.9781,18521.0
2016-11-17 09:40:00,60.61,60.69,60.51,60.54,24629.0,51.9867,52.0553,51.9009,51.9266,24629.0
2016-11-17 09:45:00,60.56,60.65,60.54,60.57,27312.0,51.9438,52.021,51.9266,51.9523,27312.0
2016-11-17 09:50:00,60.57,60.65,60.53,60.53,20397.0,51.9523,52.021,51.918,51.918,20397.0
2016-11-17 09:55:00,60.54,60.68,60.54,60.58,17179.0,51.9266,52.0467,51.9266,51.9609,17179.0
2016-11-17 10:00:00,60.6,60.67,60.58,60.65,17894.0,51.9781,52.0381,51.9609,52.021,17894.0
2016-11-17 10:05:00,60.65,60.66,60.39,60.42,134039.0,52.021,52.0295,51.798,51.8237,134039.0
2016-11-17 10:10:00,60.43,60.46,60.41,60.43,27863.0,51.8323,51.858,51.8151,51.8323,27863.0
2016-11-17 10:15:00,60.41,60.6,60.37,60.45,46081.0,51.8151,51.9781,51.7808,51.8494,46081.0
2016-11-17 10:20:00,60.43,60.46,60.4,60.4,18620.0,51.8323,51.858,51.8065,51.8065,18620.0
2016-11-17 10:25:00,60.4,60.5,60.4,60.49,53061.0,51.8065,51.8923,51.8065,51.8837,53061.0
2016-11-17 10:30:00,60.5,60.5,60.42,60.49,37492.0,51.8923,51.8923,51.8237,51.8837,37492.0
2016-11-17 10:35:00,60.48,60.65,60.48,60.65,17105.0,51.8752,52.021,51.8752,52.021,17105.0
2016-11-17 10:40:00,60.66,60.67,60.58,60.6,26879.0,52.0295,52.0381,51.9609,51.9781,26879.0
2016-11-17 10:45:00,60.59,60.61,60.53,60.58,32306.0,51.9695,51.9867,51.918,51.9609,32306.0
2016-11-17 10:50:00,60.57,60.61,60.55,60.58,18182.0,51.9523,51.9867,51.9352,51.9609,18182.0
2016-11-17 10:55:00,60.58,60.6,60.53,60.53,19523.0,51.9609,51.9781,51.918,51.918,19523.0
2016-11-17 11:00:00,60.51,60.57,60.51,60.53,43598.0,51.9009,51.9523,51.9009,51.918,43598.0
2016-11-17 11:05:00,60.53,60.58,60.51,60.57,87391.0,51.918,51.9609,51.9009,51.9523,87391.0
2016-11-17 11:10:00,60.58,60.64,60.58,60.6,12775.0,51.9609,52.0124,51.9609,51.9781,12775.0
2016-11-17 11:15:00,60.6,60.65,60.59,60.61,25970.0,51.9781,52.021,51.9695,51.9867,25970.0
2016-11-17 11:20:00,60.61,60.66,60.59,60.65,39516.0,51.9867,52.0295,51.9695,52.021,39516.0
2016-11-17 11:25:00,60.65,60.75,60.64,60.71,18586.0,52.021,52.1067,52.0124,52.0724,18586.0
2016-11-17 11:30:00,60.71,60.76,60.68,60.75,25030.0,52.0724,52.1153,52.0467,52.1067,25030.0
2016-11-17 11:35:00,60.75,60.82,60.75,60.82,24371.0,52.1067,52.1668,52.1067,52.1668,24371.0
2016-11-17 11:40:00,60.83,60.86,60.82,60.84,34150.0,52.1754,52.2011,52.1668,52.1839,34150.0
2016-11-17 11:45:00,60.84,60.87,60.83,60.87,10000.0,52.1839,52.2097,52.1754,52.2097,10000.0
2016-11-17 11:50:00,60.87,60.91,60.82,60.85,28276.0,52.2097,52.244,52.1668,52.1925,28276.0
2016-11-17 11:55:00,60.85,60.88,60.82,60.88,91227.0,52.1925,52.2182,52.1668,52.2182,91227.0
2016-11-17 12:00:00,60.88,60.9,60.87,60.9,16676.0,52.2182,52.2354,52.2097,52.2354,16676.0
2016-11-17 12:05:00,60.9,60.92,60.83,60.83,21159.0,52.2354,52.2526,52.1754,52.1754,21159.0
2016-11-17 12:10:00,60.83,60.87,60.83,60.86,8386.0,52.1754,52.2097,52.1754,52.2011,8386.0
2016-11-17 12:15:00,60.86,60.9,60.83,60.84,11900.0,52.2011,52.2354,52.1754,52.1839,11900.0
2016-11-17 12:20:00,60.84,60.89,60.84,60.85,13907.0,52.1839,52.2268,52.1839,52.1925,13907.0
2016-11-17 12:25:00,60.85,60.9,60.83,60.83,10296.0,52.1925,52.2354,52.1754,52.1754,10296.0
2016-11-17 12:30:00,60.83,60.89,60.82,60.87,11513.0,52.1754,52.2268,52.1668,52.2097,11513.0
2016-11-17 12:35:00,60.87,60.9,60.85,60.85,15221.0,52.2097,52.2354,52.1925,52.1925,15221.0
2016-11-17 12:40:00,60.87,60.89,60.85,60.86,9814.0,52.2097,52.2268,52.1925,52.2011,9814.0
2016-11-17 12:45:00,60.86,60.88,60.83,60.86,11752.0,52.2011,52.2182,52.1754,52.2011,11752.0
2016-11-17 12:50:00,60.86,60.89,60.84,60.87,17677.0,52.2011,52.2268,52.1839,52.2097,17677.0
2016-11-17 12:55:00,60.86,60.88,60.83,60.87,12285.0,52.2011,52.2182,52.1754,52.2097,12285.0
2016-11-17 13:00:00,60.87,60.9,60.84,60.86,12811.0,52.2097,52.2354,52.1839,52.2011,12811.0
2016-11-17 13:05:00,60.85,60.89,60.82,60.82,73260.0,52.1925,52.2268,52.1668,52.1668,73260.0
2016-11-17 13:10:00,60.83,60.86,60.8,60.83,40300.0,52.1754,52.2011,52.1496,52.1754,40300.0
2016-11-17 13:15:00,60.82,60.85,60.81,60.83,19887.0,52.1668,52.1925,52.1582,52.1754,19887.0
2016-11-17 13:20:00,60.83,60.85,60.81,60.83,21135.0,52.1754,52.1925,52.1582,52.1754,21135.0
2016-11-17 13:25:00,60.84,60.84,60.81,60.82,9691.0,52.1839,52.1839,52.1582,52.1668,9691.0
2016-11-17 13:30:00,60.83,60.85,60.82,60.84,21090.0,52.1754,52.1925,52.1668,52.1839,21090.0
2016-11-17 13:35:00,60.84,60.86,60.83,60.86,10446.0,52.1839,52.2011,52.1754,52.2011,10446.0
2016-11-17 13:40:00,60.86,60.88,60.83,60.86,14787.0,52.2011,52.2182,52.1754,52.2011,14787.0
2016-11-17 13:45:00,60.87,60.87,60.79,60.8,30361.0,52.2097,52.2097,52.141,52.1496,30361.0
2016-11-17 13:50:00,60.8,60.81,60.78,60.78,16155.0,52.1496,52.1582,52.1325,52.1325,16155.0
2016-11-17 13:55:00,60.77,60.78,60.74,60.74,17978.0,52.1239,52.1325,52.0982,52.0982,17978.0
2016-11-17 14:00:00,60.75,60.79,60.7,60.73,21585.0,52.1067,52.141,52.0639,52.0896,21585.0
2016-11-17 14:05:00,60.73,60.77,60.7,60.75,14221.0,52.0896,52.1239,52.0639,52.1067,14221.0
2016-11-17 14:10:00,60.74,60.77,60.72,60.72,14537.0,52.0982,52.1239,52.081,52.081,14537.0
2016-11-17 14:15:00,60.73,60.74,60.68,60.72,27378.0,52.0896,52.0982,52.0467,52.081,27378.0
2016-11-17 14:20:00,60.72,60.72,60.66,60.68,21868.0,52.081,52.081,52.0295,52.0467,21868.0
2016-11-17 14:25:00,60.68,60.72,60.63,60.67,23355.0,52.0467,52.081,52.0038,52.0381,23355.0
2016-11-17 14:30:00,60.67,60.68,60.63,60.67,15546.0,52.0381,52.0467,52.0038,52.0381,15546.0
2016-11-17 14:35:00,60.67,60.7,60.65,60.7,30382.0,52.0381,52.0639,52.021,52.0639,30382.0
2016-11-17 14:40:00,60.7,60.71,60.66,60.7,23661.0,52.0639,52.0724,52.0295,52.0639,23661.0
2016-11-17 14:45:00,60.69,60.72,60.66,60.67,18530.0,52.0553,52.081,52.0295,52.0381,18530.0
2016-11-17 14:50:00,60.67,60.71,60.66,60.69,19660.0,52.0381,52.0724,52.0295,52.0553,19660.0
2016-11-17 14:55:00,60.69,60.71,60.66,60.67,30594.0,52.0553,52.0724,52.0295,52.0381,30594.0
2016-11-17 15:00:00,60.68,60.74,60.65,60.74,30877.0,52.0467,52.0982,52.021,52.0982,30877.0
2016-11-17 15:05:00,60.74,60.76,60.71,60.76,31056.0,52.0982,52.1153,52.0724,52.1153,31056.0
2016-11-17 15:10:00,60.76,60.79,60.75,60.79,19004.0,52.1153,52.141,52.1067,52.141,19004.0
2016-11-17 15:15:00,60.79,60.79,60.75,60.79,21251.0,52.141,52.141,52.1067,52.141,21251.0
2016-11-17 15:20:00,60.79,60.8,60.77,60.8,26472.0,52.141,52.1496,52.1239,52.1496,26472.0
2016-11-17 15:25:00,60.8,60.81,60.79,60.8,17366.0,52.1496,52.1582,52.141,52.1496,17366.0
2016-11-17 15:30:00,60.8,60.82,60.76,60.77,34324.0,52.1496,52.1668,52.1153,52.1239,34324.0
2016-11-17 15:35:00,60.76,60.78,60.69,60.69,142574.0,52.1153,52.1325,52.0553,52.0553,142574.0
2016-11-17 15:40:00,60.7,60.75,60.69,60.74,63755.0,52.0639,52.1067,52.0553,52.0982,63755.0
2016-11-17 15:45:00,60.75,60.8,60.74,60.76,139841.0,52.1067,52.1496,52.0982,52.1153,139841.0
2016-11-17 15:50:00,60.76,60.77,60.71,60.72,66284.0,52.1153,52.1239,52.0724,52.081,66284.0
2016-11-17 15:55:00,60.73,60.75,60.69,60.74,127811.0,52.0896,52.1067,52.0553,52.0982,127811.0
2016-11-18 09:30:00,61.83,61.92,61.38,61.73,287408.0,53.0331,53.1103,52.6471,52.9473,287408.0
2016-11-18 09:35:00,61.7,61.87,61.56,61.76,93048.0,52.9216,53.0674,52.8015,52.973,93048.0
2016-11-18 09:40:00,61.76,62.07,61.68,62.01,48712.0,52.973,53.2389,52.9044,53.1875,48712.0
2016-11-18 09:45:00,62.02,62.22,62.0,62.08,85355.0,53.196,53.3676,53.1789,53.2475,85355.0
2016-11-18 09:50:00,62.07,62.19,61.92,62.19,70527.0,53.2389,53.3419,53.1103,53.3419,70527.0
2016-11-18 09:55:00,62.19,62.36,62.16,62.28,64491.0,53.3419,53.4877,53.3161,53.4191,64491.0
2016-11-18 10:00:00,62.26,62.34,62.23,62.29,42701.0,53.4019,53.4705,53.3762,53.4276,42701.0
2016-11-18 10:05:00,62.28,62.32,62.19,62.26,50399.0,53.4191,53.4534,53.3419,53.4019,50399.0
2016-11-18 10:10:00,62.25,62.28,62.13,62.26,71537.0,53.3933,53.4191,53.2904,53.4019,71537.0
2016-11-18 10:15:00,62.26,62.27,62.21,62.23,27659.0,53.4019,53.4105,53.359,53.3762,27659.0
2016-11-18 10:20:00,62.23,62.29,62.21,62.22,20933.0,53.3762,53.4276,53.359,53.3676,20933.0
2016-11-18 10:25:00,62.23,62.26,62.2,62.2,34572.0,53.3762,53.4019,53.3504,53.3504,34572.0
2016-11-18 10:30:00,62.2,62.25,62.15,62.17,50327.0,53.3504,53.3933,53.3076,53.3247,50327.0
2016-11-18 10:35:00,62.17,62.3,62.14,62.3,26881.0,53.3247,53.4362,53.299,53.4362,26881.0
2016-11-18 10:40:00,62.3,62.3,62.14,62.17,83168.0,53.4362,53.4362,53.299,53.3247,83168.0
2016-11-18 10:45:00,62.19,62.19,62.12,62.17,35770.0,53.3419,53.3419,53.2818,53.3247,35770.0
2016-11-18 10:50:00,62.16,62.2,62.11,62.18,19433.0,53.3161,53.3504,53.2732,53.3333,19433.0
2016-11-18 10:55:00,62.18,62.19,62.14,62.16,24586.0,53.3333,53.3419,53.299,53.3161,24586.0
2016-11-18 11:00:00,62.15,62.19,62.11,62.13,36692.0,53.3076,53.3419,53.2732,53.2904,36692.0
2016-11-18 11:05:00,62.13,62.13,62.06,62.08,38230.0,53.2904,53.2904,53.2304,53.2475,38230.0
2016-11-18 11:10:00,62.09,62.18,62.08,62.17,23358.0,53.2561,53.3333,53.2475,53.3247,23358.0
2016-11-18 11:15:00,62.16,62.17,62.1,62.16,30354.0,53.3161,53.3247,53.2647,53.3161,30354.0
2016-11-18 11:20:00,62.16,62.21,62.14,62.15,36049.0,53.3161,53.359,53.299,53.3076,36049.0
2016-11-18 11:25:00,62.15,62.23,62.14,62.19,25483.0,53.3076,53.3762,53.299,53.3419,25483.0
2016-11-18 11:30:00,62.18,62.19,62.16,62.18,15576.0,53.3333,53.3419,53.3161,53.3333,15576.0
2016-11-18 11:35:00,62.18,62.26,62.18,62.25,52382.0,53.3333,53.4019,53.3333,53.3933,52382.0
2016-11-18 11:40:00,62.24,62.3,62.19,62.23,71316.0,53.3847,53.4362,53.3419,53.3762,71316.0
2016-11-18 11:45:00,62.23,62.26,62.19,62.19,34865.0,53.3762,53.4019,53.3419,53.3419,34865.0
2016-11-18 11:50:00,62.19,62.21,62.15,62.21,23815.0,53.3419,53.359,53.3076,53.359,23815.0
2016-11-18 11:55:00,62.2,62.27,62.19,62.27,34115.0,53.3504,53.4105,53.3419,53.4105,34115.0
2016-11-18 12:00:00,62.26,62.27,62.23,62.25,27024.0,53.4019,53.4105,53.3762,53.3933,27024.0
2016-11-18 12:05:00,62.25,62.29,62.24,62.26,27443.0,53.3933,53.4276,53.3847,53.4019,27443.0
2016-11-18 12:10:00,62.26,62.33,62.25,62.3,40914.0,53.4019,53.4619,53.3933,53.4362,40914.0
2016-11-18 12:15:00,62.3,62.32,62.23,62.23,22011.0,53.4362,53.4534,53.3762,53.3762,22011.0
2016-11-18 12:20:00,62.23,62.26,62.22,62.23,20665.0,53.3762,53.4019,53.3676,53.3762,20665.0
2016-11-18 12:25:00,62.23,62.28,62.23,62.28,24224.0,53.3762,53.4191,53.3762,53.4191,24224.0
2016-11-18 12:30:00,62.28,62.28,62.22,62.27,28642.0,53.4191,53.4191,53.3676,53.4105,28642.0
2016-11-18 12:35:00,62.26,62.28,62.21,62.22,24271.0,53.4019,53.4191,53.359,53.3676,24271.0
2016-11-18 12:40:00,62.23,62.27,62.22,62.24,21820.0,53.3762,53.4105,53.3676,53.3847,21820.0
2016-11-18 12:45:00,62.23,62.27,62.23,62.26,43580.0,53.3762,53.4105,53.3762,53.4019,43580.0
2016-11-18 12:50:00,62.26,62.33,62.26,62.27,35320.0,53.4019,53.4619,53.4019,53.4105,35320.0
2016-11-18 12:55:00,62.27,62.29,62.24,62.28,53152.0,53.4105,53.4276,53.3847,53.4191,53152.0
2016-11-18 13:00:00,62.28,62.29,62.24,62.29,13496.0,53.4191,53.4276,53.3847,53.4276,13496.0
2016-11-18 13:05:00,62.29,62.29,62.24,62.27,19047.0,53.4276,53.4276,53.3847,53.4105,19047.0
2016-11-18 13:10:00,62.28,62.28,62.21,62.26,29900.0,53.4191,53.4191,53.359,53.4019,29900.0
2016-11-18 13:15:00,62.26,62.28,62.22,62.26,26353.0,53.4019,53.4191,53.3676,53.4019,26353.0
2016-11-18 13:20:00,62.26,62.32,62.22,62.27,29404.0,53.4019,53.4534,53.3676,53.4105,29404.0
2016-11-18 13:25:00,62.27,62.29,62.23,62.26,18240.0,53.4105,53.4276,53.3762,53.4019,18240.0
2016-11-18 13:30:00,62.25,62.33,62.25,62.3,20961.0,53.3933,53.4619,53.3933,53.4362,20961.0
2016-11-18 13:35:00,62.3,62.32,62.23,62.28,57303.0,53.4362,53.4534,53.3762,53.4191,57303.0
2016-11-18 13:40:00,62.29,62.3,62.25,62.27,15526.0,53.4276,53.4362,53.3933,53.4105,15526.0
2016-11-18 13:45:00,62.28,62.34,62.27,62.31,56805.0,53.4191,53.4705,53.4105,53.4448,56805.0
2016-11-18 13:50:00,62.32,62.33,62.29,62.32,21100.0,53.4534,53.4619,53.4276,53.4534,21100.0
2016-11-18 13:55:00,62.32,62.34,62.29,62.29,26761.0,53.4534,53.4705,53.4276,53.4276,26761.0
2016-11-18 14:00:00,62.3,62.31,62.26,62.3,83342.0,53.4362,53.4448,53.4019,53.4362,83342.0
2016-11-18 14:05:00,62.3,62.32,62.27,62.29,36336.0,53.4362,53.4534,53.4105,53.4276,36336.0
2016-11-18 14:10:00,62.3,62.31,62.27,62.28,32266.0,53.4362,53.4448,53.4105,53.4191,32266.0
2016-11-18 14:15:00,62.29,62.31,62.27,62.27,39778.0,53.4276,53.4448,53.4105,53.4105,39778.0
2016-11-18 14:20:00,62.27,62.31,62.27,62.29,24910.0,53.4105,53.4448,53.4105,53.4276,24910.0
2016-11-18 14:25:00,62.3,62.32,62.28,62.29,38792.0,53.4362,53.4534,53.4191,53.4276,38792.0
2016-11-18 14:30:00,62.29,62.31,62.28,62.29,81004.0,53.4276,53.4448,53.4191,53.4276,81004.0
2016-11-18 14:35:00,62.29,62.33,62.29,62.31,15601.0,53.4276,53.4619,53.4276,53.4448,15601.0
2016-11-18 14:40:00,62.32,62.33,62.28,62.29,29691.0,53.4534,53.4619,53.4191,53.4276,29691.0
2016-11-18 14:45:00,62.3,62.31,62.28,62.3,35895.0,53.4362,53.4448,53.4191,53.4362,35895.0
2016-11-18 14:50:00,62.31,62.31,62.28,62.3,26535.0,53.4448,53.4448,53.4191,53.4362,26535.0
2016-11-18 14:55:00,62.3,62.32,62.28,62.3,29601.0,53.4362,53.4534,53.4191,53.4362,29601.0
2016-11-18 15:00:00,62.29,62.35,62.28,62.3,78448.0,53.4276,53.4791,53.4191,53.4362,78448.0
2016-11-18 15:05:00,62.31,62.32,62.29,62.32,24376.0,53.4448,53.4534,53.4276,53.4534,24376.0
2016-11-18 15:10:00,62.32,62.39,62.3,62.35,52077.0,53.4534,53.5134,53.4362,53.4791,52077.0
2016-11-18 15:15:00,62.35,62.44,62.34,62.4,32856.0,53.4791,53.5563,53.4705,53.522,32856.0
2016-11-18 15:20:00,62.4,62.42,62.37,62.39,41185.0,53.522,53.5391,53.4963,53.5134,41185.0
2016-11-18 15:25:00,62.4,62.45,62.39,62.39,40806.0,53.522,53.5649,53.5134,53.5134,40806.0
2016-11-18 15:30:00,62.4,62.42,62.34,62.35,88441.0,53.522,53.5391,53.4705,53.4791,88441.0
2016-11-18 15:35:00,62.34,62.41,62.34,62.38,161003.0,53.4705,53.5306,53.4705,53.5048,161003.0
2016-11-18 15:40:00,62.38,62.38,62.31,62.33,254602.0,53.5048,53.5048,53.4448,53.4619,254602.0
2016-11-18 15:45:00,62.32,62.34,62.3,62.33,200611.0,53.4534,53.4705,53.4362,53.4619,200611.0
2016-11-18 15:50:00,62.32,62.33,62.29,62.33,87214.0,53.4534,53.4619,53.4276,53.4619,87214.0
2016-11-18 15:55:00,62.32,62.36,62.28,62.35,302454.0,53.4534,53.4877,53.4191,53.4791,302454.0
2016-11-21 09:30:00,62.33,62.37,62.16,62.23,52168.0,53.4619,53.4963,53.3161,53.3762,52168.0
2016-11-21 09:35:00,62.27,62.33,62.17,62.26,25107.0,53.4105,53.4619,53.3247,53.4019,25107.0
2016-11-21 09:40:00,62.26,62.28,62.14,62.14,28482.0,53.4019,53.4191,53.299,53.299,28482.0
2016-11-21 09:45:00,62.15,62.29,62.14,62.29,70222.0,53.3076,53.4276,53.299,53.4276,70222.0
2016-11-21 09:50:00,62.3,62.34,62.27,62.33,13970.0,53.4362,53.4705,53.4105,53.4619,13970.0
2016-11-21 09:55:00,62.34,62.35,62.24,62.26,36299.0,53.4705,53.4791,53.3847,53.4019,36299.0
2016-11-21 10:00:00,62.27,62.33,62.24,62.31,67169.0,53.4105,53.4619,53.3847,53.4448,67169.0
2016-11-21 10:05:00,62.31,62.31,62.25,62.28,36440.0,53.4448,53.4448,53.3933,53.4191,36440.0
2016-11-21 10:10:00,62.27,62.31,62.26,62.28,33063.0,53.4105,53.4448,53.4019,53.4191,33063.0
2016-11-21 10:15:00,62.28,62.32,62.26,62.26,37437.0,53.4191,53.4534,53.4019,53.4019,37437.0
2016-11-21 10:20:00,62.26,62.3,62.14,62.14,73447.0,53.4019,53.4362,53.299,53.299,73447.0
2016-11-21 10:25:00,62.14,62.14,62.01,62.03,22699.0,53.299,53.299,53.1875,53.2046,22699.0
2016-11-21 10:30:00,62.03,62.15,62.02,62.07,48188.0,53.2046,53.3076,53.196,53.2389,48188.0
2016-11-21 10:35:00,62.08,62.15,62.06,62.11,80951.0,53.2475,53.3076,53.2304,53.2732,80951.0
2016-11-21 10:40:00,62.11,62.11,62.06,62.11,55406.0,53.2732,53.2732,53.2304,53.2732,55406.0
2016-11-21 10:45:00,62.11,62.12,62.07,62.1,50050.0,53.2732,53.2818,53.2389,53.2647,50050.0
2016-11-21 10:50:00,62.1,62.11,62.07,62.08,22970.0,53.2647,53.2732,53.2389,53.2475,22970.0
2016-11-21 10:55:00,62.08,62.1,61.93,61.96,54774.0,53.2475,53.2647,53.1189,53.1446,54774.0
2016-11-21 11:00:00,61.96,61.96,61.89,61.91,67008.0,53.1446,53.1446,53.0845,53.1017,67008.0
2016-11-21 11:05:00,61.92,61.94,61.91,61.91,10790.0,53.1103,53.1274,53.1017,53.1017,10790.0
2016-11-21 11:10:00,61.92,61.94,61.88,61.94,23120.0,53.1103,53.1274,53.076,53.1274,23120.0
2016-11-21 11:15:00,61.95,61.96,61.9,61.92,21213.0,53.136,53.1446,53.0931,53.1103,21213.0
2016-11-21 11:20:00,61.93,61.94,61.88,61.93,26320.0,53.1189,53.1274,53.076,53.1189,26320.0
2016-11-21 11:25:00,61.94,61.94,61.88,61.91,29779.0,53.1274,53.1274,53.076,53.1017,29779.0
2016-11-21 11:30:00,61.92,61.94,61.91,61.94,17895.0,53.1103,53.1274,53.1017,53.1274,17895.0
2016-11-21 11:35:00,61.94,62.0,61.91,61.99,52943.0,53.1274,53.1789,53.1017,53.1703,52943.0
2016-11-21 11:40:00,61.99,61.99,61.93,61.98,83104.0,53.1703,53.1703,53.1189,53.1617,83104.0
2016-11-21 11:45:00,61.97,62.01,61.97,62.0,15488.0,53.1532,53.1875,53.1532,53.1789,15488.0
2016-11-21 11:50:00,62.0,62.02,61.98,62.02,19489.0,53.1789,53.196,53.1617,53.196,19489.0
2016-11-21 11:55:00,62.02,62.05,62.01,62.04,14779.0,53.196,53.2218,53.1875,53.2132,14779.0
2016-11-21 12:00:00,62.04,62.06,62.02,62.02,12084.0,53.2132,53.2304,53.196,53.196,12084.0
2016-11-21 12:05:00,62.02,62.11,62.02,62.08,18900.0,53.196,53.2732,53.196,53.2475,18900.0
2016-11-21 12:10:00,62.08,62.09,62.01,62.05,24264.0,53.2475,53.2561,53.1875,53.2218,24264.0
2016-11-21 12:15:00,62.05,62.05,62.02,62.04,17876.0,53.2218,53.2218,53.196,53.2132,17876.0
2016-11-21 12:20:00,62.03,62.03,62.0,62.03,11289.0,53.2046,53.2046,53.1789,53.2046,11289.0
2016-11-21 12:25:00,62.03,62.06,62.02,62.03,40093.0,53.2046,53.2304,53.196,53.2046,40093.0
2016-11-21 12:30:00,62.03,62.09,62.02,62.09,11387.0,53.2046,53.2561,53.196,53.2561,11387.0
2016-11-21 12:35:00,62.09,62.11,62.08,62.08,12329.0,53.2561,53.2732,53.2475,53.2475,12329.0
2016-11-21 12:40:00,62.09,62.09,62.05,62.08,21403.0,53.2561,53.2561,53.2218,53.2475,21403.0
2016-11-21 12:45:00,62.08,62.08,62.05,62.07,17926.0,53.2475,53.2475,53.2218,53.2389,17926.0
2016-11-21 12:50:00,62.07,62.08,62.06,62.07,14528.0,53.2389,53.2475,53.2304,53.2389,14528.0
2016-11-21 12:55:00,62.07,62.08,62.04,62.07,13620.0,53.2389,53.2475,53.2132,53.2389,13620.0
2016-11-21 13:00:00,62.07,62.08,62.04,62.08,14820.0,53.2389,53.2475,53.2132,53.2475,14820.0
2016-11-21 13:05:00,62.08,62.09,62.06,62.07,14339.0,53.2475,53.2561,53.2304,53.2389,14339.0
2016-11-21 13:10:00,62.06,62.09,62.05,62.07,15875.0,53.2304,53.2561,53.2218,53.2389,15875.0
2016-11-21 13:15:00,62.08,62.08,62.05,62.07,14339.0,53.2475,53.2475,53.2218,53.2389,14339.0
2016-11-21 13:20:00,62.07,62.08,62.03,62.06,16408.0,53.2389,53.2475,53.2046,53.2304,16408.0
2016-11-21 13:25:00,62.05,62.07,62.04,62.05,11554.0,53.2218,53.2389,53.2132,53.2218,11554.0
2016-11-21 13:30:00,62.05,62.08,62.04,62.05,13586.0,53.2218,53.2475,53.2132,53.2218,13586.0
2016-11-21 13:35:00,62.05,62.09,62.04,62.08,15491.0,53.2218,53.2561,53.2132,53.2475,15491.0
2016-11-21 13:40:00,62.08,62.09,62.06,62.06,15133.0,53.2475,53.2561,53.2304,53.2304,15133.0
2016-11-21 13:45:00,62.06,62.08,62.05,62.06,11532.0,53.2304,53.2475,53.2218,53.2304,11532.0
2016-11-21 13:50:00,62.06,62.09,62.06,62.09,7095.0,53.2304,53.2561,53.2304,53.2561,7095.0
2016-11-21 13:55:00,62.08,62.09,62.03,62.05,13748.0,53.2475,53.2561,53.2046,53.2218,13748.0
2016-11-21 14:00:00,62.04,62.07,62.04,62.07,10728.0,53.2132,53.2389,53.2132,53.2389,10728.0
2016-11-21 14:05:00,62.08,62.09,62.04,62.05,14222.0,53.2475,53.2561,53.2132,53.2218,14222.0
2016-11-21 14:10:00,62.05,62.07,62.01,62.06,35823.0,53.2218,53.2389,53.1875,53.2304,35823.0
2016-11-21 14:15:00,62.06,62.07,62.05,62.07,18372.0,53.2304,53.2389,53.2218,53.2389,18372.0
2016-11-21 14:20:00,62.07,62.1,62.06,62.09,13724.0,53.2389,53.2647,53.2304,53.2561,13724.0
2016-11-21 14:25:00,62.08,62.1,62.03,62.04,34984.0,53.2475,53.2647,53.2046,53.2132,34984.0
2016-11-21 14:30:00,62.04,62.07,62.03,62.03,15448.0,53.2132,53.2389,53.2046,53.2046,15448.0
2016-11-21 14:35:00,62.04,62.06,62.03,62.04,12574.0,53.2132,53.2304,53.2046,53.2132,12574.0
2016-11-21 14:40:00,62.06,62.06,62.0,62.02,26394.0,53.2304,53.2304,53.1789,53.196,26394.0
2016-11-21 14:45:00,62.02,62.06,62.01,62.06,21388.0,53.196,53.2304,53.1875,53.2304,21388.0
2016-11-21 14:50:00,62.06,62.07,62.03,62.07,16627.0,53.2304,53.2389,53.2046,53.2389,16627.0
2016-11-21 14:55:00,62.07,62.08,62.04,62.04,30664.0,53.2389,53.2475,53.2132,53.2132,30664.0
2016-11-21 15:00:00,62.04,62.08,62.03,62.06,48943.0,53.2132,53.2475,53.2046,53.2304,48943.0
2016-11-21 15:05:00,62.06,62.09,62.05,62.06,14982.0,53.2304,53.2561,53.2218,53.2304,14982.0
2016-11-21 15:10:00,62.05,62.07,62.03,62.04,36607.0,53.2218,53.2389,53.2046,53.2132,36607.0
2016-11-21 15:15:00,62.05,62.06,62.03,62.04,20424.0,53.2218,53.2304,53.2046,53.2132,20424.0
2016-11-21 15:20:00,62.04,62.06,62.03,62.03,24287.0,53.2132,53.2304,53.2046,53.2046,24287.0
2016-11-21 15:25:00,62.04,62.04,61.99,62.01,67112.0,53.2132,53.2132,53.1703,53.1875,67112.0
2016-11-21 15:30:00,62.01,62.03,62.0,62.01,28117.0,53.1875,53.2046,53.1789,53.1875,28117.0
2016-11-21 15:35:00,62.01,62.03,62.0,62.02,32241.0,53.1875,53.2046,53.1789,53.196,32241.0
2016-11-21 15:40:00,62.01,62.02,61.99,62.0,77559.0,53.1875,53.196,53.1703,53.1789,77559.0
2016-11-21 15:45:00,61.99,62.01,61.99,61.99,87776.0,53.1703,53.1875,53.1703,53.1703,87776.0
2016-11-21 15:50:00,61.99,62.02,61.98,61.98,101569.0,53.1703,53.196,53.1617,53.1617,101569.0
2016-11-21 15:55:00,61.98,62.03,61.96,62.0,134282.0,53.1617,53.2046,53.1446,53.1789,134282.0
2016-11-22 09:30:00,62.02,62.29,62.0,62.23,34392.0,53.196,53.4276,53.1789,53.3762,34392.0
2016-11-22 09:35:00,62.26,62.27,62.13,62.15,22980.0,53.4019,53.4105,53.2904,53.3076,22980.0
2016-11-22 09:40:00,62.13,62.17,62.03,62.03,16055.0,53.2904,53.3247,53.2046,53.2046,16055.0
2016-11-22 09:45:00,62.03,62.08,62.03,62.04,16243.0,53.2046,53.2475,53.2046,53.2132,16243.0
2016-11-22 09:50:00,62.06,62.2,62.04,62.09,22346.0,53.2304,53.3504,53.2132,53.2561,22346.0
2016-11-22 09:55:00,62.1,62.11,62.05,62.06,22729.0,53.2647,53.2732,53.2218,53.2304,22729.0
2016-11-22 10:00:00,62.06,62.11,62.04,62.05,23827.0,53.2304,53.2732,53.2132,53.2218,23827.0
2016-11-22 10:05:00,62.03,62.14,62.03,62.1,22582.0,53.2046,53.299,53.2046,53.2647,22582.0
2016-11-22 10:10:00,62.1,62.15,62.05,62.15,32768.0,53.2647,53.3076,53.2218,53.3076,32768.0
2016-11-22 10:15:00,62.15,62.15,62.08,62.12,17625.0,53.3076,53.3076,53.2475,53.2818,17625.0
2016-11-22 10:20:00,62.12,62.12,62.08,62.09,16929.0,53.2818,53.2818,53.2475,53.2561,16929.0
2016-11-22 10:25:00,62.1,62.15,62.05,62.1,18307.0,53.2647,53.3076,53.2218,53.2647,18307.0
2016-11-22 10:30:00,62.08,62.15,62.06,62.12,19532.0,53.2475,53.3076,53.2304,53.2818,19532.0
2016-11-22 10:35:00,62.11,62.15,62.1,62.14,20517.0,53.2732,53.3076,53.2647,53.299,20517.0
2016-11-22 10:40:00,62.14,62.18,62.12,62.13,12677.0,53.299,53.3333,53.2818,53.2904,12677.0
2016-11-22 10:45:00,62.13,62.16,62.11,62.11,25722.0,53.2904,53.3161,53.2732,53.2732,25722.0
2016-11-22 10:50:00,62.12,62.2,62.1,62.18,38273.0,53.2818,53.3504,53.2647,53.3333,38273.0
2016-11-22 10:55:00,62.21,62.21,62.13,62.18,22044.0,53.359,53.359,53.2904,53.3333,22044.0
2016-11-22 11:00:00,62.19,62.29,62.17,62.28,14818.0,53.3419,53.4276,53.3247,53.4191,14818.0
2016-11-22 11:05:00,62.29,62.29,62.22,62.22,11848.0,53.4276,53.4276,53.3676,53.3676,11848.0
2016-11-22 11:10:00,62.23,62.26,62.21,62.23,9316.0,53.3762,53.4019,53.359,53.3762,9316.0
2016-11-22 11:15:00,62.24,62.24,62.19,62.21,13539.0,53.3847,53.3847,53.3419,53.359,13539.0
2016-11-22 11:20:00,62.2,62.22,62.17,62.21,18162.0,53.3504,53.3676,53.3247,53.359,18162.0
2016-11-22 11:25:00,62.21,62.21,62.15,62.16,15048.0,53.359,53.359,53.3076,53.3161,15048.0
2016-11-22 11:30:00,62.16,62.18,62.08,62.08,102690.0,53.3161,53.3333,53.2475,53.2475,102690.0
2016-11-22 11:35:00,62.08,62.11,62.06,62.07,23436.0,53.2475,53.2732,53.2304,53.2389,23436.0
2016-11-22 11:40:00,62.07,62.11,62.04,62.09,31698.0,53.2389,53.2732,53.2132,53.2561,31698.0
2016-11-22 11:45:00,62.08,62.14,62.08,62.12,11000.0,53.2475,53.299,53.2475,53.2818,11000.0
2016-11-22 11:50:00,62.14,62.25,62.12,62.21,65474.0,53.299,53.3933,53.2818,53.359,65474.0
2016-11-22 11:55:00,62.21,62.26,62.2,62.25,18966.0,53.359,53.4019,53.3504,53.3933,18966.0
2016-11-22 12:00:00,62.24,62.25,62.2,62.2,18486.0,53.3847,53.3933,53.3504,53.3504,18486.0
2016-11-22 12:05:00,62.21,62.28,62.2,62.25,112965.0,53.359,53.4191,53.3504,53.3933,112965.0
2016-11-22 12:10:00,62.25,62.3,62.23,62.28,15327.0,53.3933,53.4362,53.3762,53.4191,15327.0
2016-11-22 12:15:00,62.3,62.3,62.26,62.29,9419.0,53.4362,53.4362,53.4019,53.4276,9419.0
2016-11-22 12:20:00,62.3,62.36,62.3,62.34,15410.0,53.4362,53.4877,53.4362,53.4705,15410.0
2016-11-22 12:25:00,62.35,62.43,62.35,62.39,14348.0,53.4791,53.5477,53.4791,53.5134,14348.0
2016-11-22 12:30:00,62.39,62.4,62.36,62.39,10725.0,53.5134,53.522,53.4877,53.5134,10725.0
2016-11-22 12:35:00,62.39,62.43,62.39,62.43,10708.0,53.5134,53.5477,53.5134,53.5477,10708.0
2016-11-22 12:40:00,62.43,62.49,62.43,62.46,9207.0,53.5477,53.5992,53.5477,53.5734,9207.0
2016-11-22 12:45:00,62.47,62.49,62.47,62.48,11677.0,53.582,53.5992,53.582,53.5906,11677.0
2016-11-22 12:50:00,62.49,62.54,62.48,62.53,10873.0,53.5992,53.6421,53.5906,53.6335,10873.0
2016-11-22 12:55:00,62.52,62.56,62.51,62.54,19028.0,53.6249,53.6592,53.6163,53.6421,19028.0
2016-11-22 13:00:00,62.55,62.59,62.54,62.58,21959.0,53.6506,53.685,53.6421,53.6764,21959.0
2016-11-22 13:05:00,62.58,62.61,62.56,62.6,10236.0,53.6764,53.7021,53.6592,53.6935,10236.0
2016-11-22 13:10:00,62.6,62.61,62.57,62.61,19888.0,53.6935,53.7021,53.6678,53.7021,19888.0
2016-11-22 13:15:00,62.6,62.61,62.58,62.59,11091.0,53.6935,53.7021,53.6764,53.685,11091.0
2016-11-22 13:20:00,62.59,62.6,62.51,62.53,34557.0,53.685,53.6935,53.6163,53.6335,34557.0
2016-11-22 13:25:00,62.54,62.56,62.51,62.52,9251.0,53.6421,53.6592,53.6163,53.6249,9251.0
2016-11-22 13:30:00,62.52,62.57,62.5,62.55,47854.0,53.6249,53.6678,53.6078,53.6506,47854.0
2016-11-22 13:35:00,62.55,62.61,62.55,62.61,34132.0,53.6506,53.7021,53.6506,53.7021,34132.0
2016-11-22 13:40:00,62.61,62.64,62.51,62.54,68675.0,53.7021,53.7278,53.6163,53.6421,68675.0
2016-11-22 13:45:00,62.54,62.6,62.54,62.59,12325.0,53.6421,53.6935,53.6421,53.685,12325.0
2016-11-22 13:50:00,62.58,62.68,62.57,62.68,52780.0,53.6764,53.7621,53.6678,53.7621,52780.0
2016-11-22 13:55:00,62.67,62.68,62.65,62.66,13931.0,53.7536,53.7621,53.7364,53.745,13931.0
2016-11-22 14:00:00,62.67,62.67,62.6,62.65,25789.0,53.7536,53.7536,53.6935,53.7364,25789.0
2016-11-22 14:05:00,62.65,62.65,62.61,62.62,17684.0,53.7364,53.7364,53.7021,53.7107,17684.0
2016-11-22 14:10:00,62.63,62.67,62.62,62.66,16778.0,53.7193,53.7536,53.7107,53.745,16778.0
2016-11-22 14:15:00,62.66,62.68,62.61,62.63,16504.0,53.745,53.7621,53.7021,53.7193,16504.0
2016-11-22 14:20:00,62.63,62.65,62.61,62.61,16942.0,53.7193,53.7364,53.7021,53.7021,16942.0
2016-11-22 14:25:00,62.61,62.66,62.61,62.65,15471.0,53.7021,53.745,53.7021,53.7364,15471.0
2016-11-22 14:30:00,62.65,62.66,62.64,62.65,9655.0,53.7364,53.745,53.7278,53.7364,9655.0
2016-11-22 14:35:00,62.65,62.67,62.62,62.63,24992.0,53.7364,53.7536,53.7107,53.7193,24992.0
2016-11-22 14:40:00,62.62,62.67,62.6,62.66,23739.0,53.7107,53.7536,53.6935,53.745,23739.0
2016-11-22 14:45:00,62.67,62.68,62.65,62.66,16408.0,53.7536,53.7621,53.7364,53.745,16408.0
2016-11-22 14:50:00,62.66,62.71,62.65,62.71,21074.0,53.745,53.7879,53.7364,53.7879,21074.0
2016-11-22 14:55:00,62.71,62.74,62.7,62.74,26121.0,53.7879,53.8136,53.7793,53.8136,26121.0
2016-11-22 15:00:00,62.74,62.74,62.7,62.71,17441.0,53.8136,53.8136,53.7793,53.7879,17441.0
2016-11-22 15:05:00,62.7,62.73,62.7,62.73,22413.0,53.7793,53.805,53.7793,53.805,22413.0
2016-11-22 15:10:00,62.73,62.76,62.72,62.72,38965.0,53.805,53.8308,53.7965,53.7965,38965.0
2016-11-22 15:15:00,62.72,62.79,62.71,62.79,28746.0,53.7965,53.8565,53.7879,53.8565,28746.0
2016-11-22 15:20:00,62.78,62.82,62.77,62.77,23472.0,53.8479,53.8822,53.8393,53.8393,23472.0
2016-11-22 15:25:00,62.78,62.78,62.7,62.71,46266.0,53.8479,53.8479,53.7793,53.7879,46266.0
2016-11-22 15:30:00,62.71,62.78,62.7,62.78,37622.0,53.7879,53.8479,53.7793,53.8479,37622.0
2016-11-22 15:35:00,62.78,62.78,62.73,62.73,39121.0,53.8479,53.8479,53.805,53.805,39121.0
2016-11-22 15:40:00,62.73,62.78,62.71,62.78,49846.0,53.805,53.8479,53.7879,53.8479,49846.0
2016-11-22 15:45:00,62.77,62.83,62.74,62.83,61769.0,53.8393,53.8908,53.8136,53.8908,61769.0
2016-11-22 15:50:00,62.82,62.84,62.79,62.83,67636.0,53.8822,53.8994,53.8565,53.8908,67636.0
2016-11-22 15:55:00,62.82,62.83,62.74,62.74,127733.0,53.8822,53.8908,53.8136,53.8136,127733.0
2016-11-23 09:30:00,62.48,62.89,62.48,62.87,60806.0,53.5906,53.9423,53.5906,53.9251,60806.0
2016-11-23 09:35:00,62.88,62.97,62.78,62.87,34792.0,53.9337,54.0109,53.8479,53.9251,34792.0
2016-11-23 09:40:00,62.87,62.9,62.7,62.72,24381.0,53.9251,53.9508,53.7793,53.7965,24381.0
2016-11-23 09:45:00,62.72,62.75,62.62,62.67,26960.0,53.7965,53.8222,53.7107,53.7536,26960.0
2016-11-23 09:50:00,62.69,62.8,62.65,62.68,39609.0,53.7707,53.8651,53.7364,53.7621,39609.0
2016-11-23 09:55:00,62.7,62.7,62.58,62.58,13894.0,53.7793,53.7793,53.6764,53.6764,13894.0
2016-11-23 10:00:00,62.64,62.73,62.61,62.71,19703.0,53.7278,53.805,53.7021,53.7879,19703.0
2016-11-23 10:05:00,62.71,62.75,62.65,62.73,14572.0,53.7879,53.8222,53.7364,53.805,14572.0
2016-11-23 10:10:00,62.73,62.8,62.71,62.78,19128.0,53.805,53.8651,53.7879,53.8479,19128.0
2016-11-23 10:15:00,62.81,62.84,62.77,62.77,10542.0,53.8737,53.8994,53.8393,53.8393,10542.0
2016-11-23 10:20:00,62.77,62.83,62.73,62.81,11482.0,53.8393,53.8908,53.805,53.8737,11482.0
2016-11-23 10:25:00,62.8,62.82,62.7,62.76,15466.0,53.8651,53.8822,53.7793,53.8308,15466.0
2016-11-23 10:30:00,62.76,62.83,62.75,62.82,13107.0,53.8308,53.8908,53.8222,53.8822,13107.0
2016-11-23 10:35:00,62.81,62.82,62.7,62.77,18795.0,53.8737,53.8822,53.7793,53.8393,18795.0
2016-11-23 10:40:00,62.77,62.85,62.77,62.82,16562.0,53.8393,53.908,53.8393,53.8822,16562.0
2016-11-23 10:45:00,62.83,62.83,62.76,62.78,26315.0,53.8908,53.8908,53.8308,53.8479,26315.0
2016-11-23 10:50:00,62.77,62.81,62.74,62.8,18402.0,53.8393,53.8737,53.8136,53.8651,18402.0
2016-11-23 10:55:00,62.8,62.85,62.79,62.84,12511.0,53.8651,53.908,53.8565,53.8994,12511.0
2016-11-23 11:00:00,62.84,62.85,62.81,62.81,9406.0,53.8994,53.908,53.8737,53.8737,9406.0
2016-11-23 11:05:00,62.81,62.82,62.77,62.78,13868.0,53.8737,53.8822,53.8393,53.8479,13868.0
2016-11-23 11:10:00,62.78,62.89,62.77,62.89,20528.0,53.8479,53.9423,53.8393,53.9423,20528.0
2016-11-23 11:15:00,62.89,62.91,62.84,62.84,10905.0,53.9423,53.9594,53.8994,53.8994,10905.0
2016-11-23 11:20:00,62.82,62.9,62.82,62.88,12874.0,53.8822,53.9508,53.8822,53.9337,12874.0
2016-11-23 11:25:00,62.88,62.93,62.86,62.92,14392.0,53.9337,53.9766,53.9165,53.968,14392.0
2016-11-23 11:30:00,62.92,62.92,62.85,62.9,22395.0,53.968,53.968,53.908,53.9508,22395.0
2016-11-23 11:35:00,62.89,62.96,62.88,62.95,55671.0,53.9423,54.0023,53.9337,53.9937,55671.0
2016-11-23 11:40:00,62.95,63.02,62.94,63.0,84499.0,53.9937,54.0538,53.9852,54.0366,84499.0
2016-11-23 11:45:00,63.01,63.02,62.97,63.0,21612.0,54.0452,54.0538,54.0109,54.0366,21612.0
2016-11-23 11:50:00,62.99,63.0,62.98,63.0,19612.0,54.028,54.0366,54.0195,54.0366,19612.0
2016-11-23 11:55:00,62.99,63.0,62.98,63.0,13135.0,54.028,54.0366,54.0195,54.0366,13135.0
2016-11-23 12:00:00,62.99,63.0,62.85,62.88,19196.0,54.028,54.0366,53.908,53.9337,19196.0
2016-11-23 12:05:00,62.87,62.93,62.87,62.88,12325.0,53.9251,53.9766,53.9251,53.9337,12325.0
2016-11-23 12:10:00,62.87,62.94,62.87,62.91,12436.0,53.9251,53.9852,53.9251,53.9594,12436.0
2016-11-23 12:15:00,62.91,62.92,62.88,62.89,13623.0,53.9594,53.968,53.9337,53.9423,13623.0
2016-11-23 12:20:00,62.89,62.9,62.85,62.89,20560.0,53.9423,53.9508,53.908,53.9423,20560.0
2016-11-23 12:25:00,62.89,62.96,62.88,62.94,11006.0,53.9423,54.0023,53.9337,53.9852,11006.0
2016-11-23 12:30:00,62.93,62.94,62.88,62.89,4291.0,53.9766,53.9852,53.9337,53.9423,4291.0
2016-11-23 12:35:00,62.88,62.9,62.86,62.88,6457.0,53.9337,53.9508,53.9165,53.9337,6457.0
2016-11-23 12:40:00,62.88,62.92,62.87,62.92,10311.0,53.9337,53.968,53.9251,53.968,10311.0
2016-11-23 12:45:00,62.91,62.93,62.88,62.89,8275.0,53.9594,53.9766,53.9337,53.9423,8275.0
2016-11-23 12:50:00,62.88,62.89,62.8,62.81,23557.0,53.9337,53.9423,53.8651,53.8737,23557.0
2016-11-23 12:55:00,62.82,62.82,62.79,62.79,6300.0,53.8822,53.8822,53.8565,53.8565,6300.0
2016-11-23 13:00:00,62.8,62.81,62.77,62.77,8545.0,53.8651,53.8737,53.8393,53.8393,8545.0
2016-11-23 13:05:00,62.76,62.76,62.72,62.73,8903.0,53.8308,53.8308,53.7965,53.805,8903.0
2016-11-23 13:10:00,62.73,62.74,62.69,62.69,8390.0,53.805,53.8136,53.7707,53.7707,8390.0
2016-11-23 13:15:00,62.69,62.79,62.69,62.76,15223.0,53.7707,53.8565,53.7707,53.8308,15223.0
2016-11-23 13:20:00,62.77,62.78,62.75,62.78,6199.0,53.8393,53.8479,53.8222,53.8479,6199.0
2016-11-23 13:25:00,62.78,62.78,62.76,62.77,5861.0,53.8479,53.8479,53.8308,53.8393,5861.0
2016-11-23 13:30:00,62.77,62.8,62.76,62.77,5819.0,53.8393,53.8651,53.8308,53.8393,5819.0
2016-11-23 13:35:00,62.78,62.8,62.77,62.77,7078.0,53.8479,53.8651,53.8393,53.8393,7078.0
2016-11-23 13:40:00,62.77,62.82,62.77,62.81,11728.0,53.8393,53.8822,53.8393,53.8737,11728.0
2016-11-23 13:45:00,62.79,62.82,62.79,62.82,6075.0,53.8565,53.8822,53.8565,53.8822,6075.0
2016-11-23 13:50:00,62.81,62.81,62.77,62.8,8280.0,53.8737,53.8737,53.8393,53.8651,8280.0
2016-11-23 13:55:00,62.76,62.78,62.76,62.76,4022.0,53.8308,53.8479,53.8308,53.8308,4022.0
2016-11-23 14:00:00,62.76,62.82,62.75,62.8,7904.0,53.8308,53.8822,53.8222,53.8651,7904.0
2016-11-23 14:05:00,62.8,62.8,62.75,62.78,6905.0,53.8651,53.8651,53.8222,53.8479,6905.0
2016-11-23 14:10:00,62.78,62.79,62.72,62.73,3882.0,53.8479,53.8565,53.7965,53.805,3882.0
2016-11-23 14:15:00,62.74,62.83,62.73,62.8,13504.0,53.8136,53.8908,53.805,53.8651,13504.0
2016-11-23 14:20:00,62.8,62.88,62.8,62.87,36699.0,53.8651,53.9337,53.8651,53.9251,36699.0
2016-11-23 14:25:00,62.86,62.89,62.86,62.88,8960.0,53.9165,53.9423,53.9165,53.9337,8960.0
2016-11-23 14:30:00,62.89,62.91,62.87,62.89,12726.0,53.9423,53.9594,53.9251,53.9423,12726.0
2016-11-23 14:35:00,62.89,62.94,62.88,62.94,16968.0,53.9423,53.9852,53.9337,53.9852,16968.0
2016-11-23 14:40:00,62.94,63.01,62.92,62.98,49615.0,53.9852,54.0452,53.968,54.0195,49615.0
2016-11-23 14:45:00,62.99,63.03,62.98,63.01,16905.0,54.028,54.0624,54.0195,54.0452,16905.0
2016-11-23 14:50:00,63.0,63.01,62.95,62.99,20579.0,54.0366,54.0452,53.9937,54.028,20579.0
2016-11-23 14:55:00,62.98,63.01,62.98,62.99,18548.0,54.0195,54.0452,54.0195,54.028,18548.0
2016-11-23 15:00:00,62.98,63.02,62.98,63.01,23598.0,54.0195,54.0538,54.0195,54.0452,23598.0
2016-11-23 15:05:00,63.0,63.02,62.99,63.02,10409.0,54.0366,54.0538,54.028,54.0538,10409.0
2016-11-23 15:10:00,63.02,63.1,63.02,63.09,32259.0,54.0538,54.1224,54.0538,54.1138,32259.0
2016-11-23 15:15:00,63.09,63.16,63.09,63.13,48383.0,54.1138,54.1739,54.1138,54.1481,48383.0
2016-11-23 15:20:00,63.14,63.15,63.12,63.13,18144.0,54.1567,54.1653,54.1395,54.1481,18144.0
2016-11-23 15:25:00,63.13,63.13,63.07,63.1,27269.0,54.1481,54.1481,54.0967,54.1224,27269.0
2016-11-23 15:30:00,63.1,63.13,63.09,63.13,22032.0,54.1224,54.1481,54.1138,54.1481,22032.0
2016-11-23 15:35:00,63.13,63.13,63.1,63.11,26989.0,54.1481,54.1481,54.1224,54.131,26989.0
2016-11-23 15:40:00,63.11,63.16,63.11,63.16,30044.0,54.131,54.1739,54.131,54.1739,30044.0
2016-11-23 15:45:00,63.17,63.21,63.16,63.19,45191.0,54.1824,54.2167,54.1739,54.1996,45191.0
2016-11-23 15:50:00,63.19,63.19,63.14,63.15,24081.0,54.1996,54.1996,54.1567,54.1653,24081.0
2016-11-23 15:55:00,63.14,63.16,63.12,63.14,109885.0,54.1567,54.1739,54.1395,54.1567,109885.0
2016-11-25 09:30:00,63.13,63.45,63.05,63.17,32569.0,54.1481,54.4226,54.0795,54.1824,32569.0
2016-11-25 09:35:00,63.17,63.2,62.97,63.09,28232.0,54.1824,54.2082,54.0109,54.1138,28232.0
2016-11-25 09:40:00,63.1,63.25,63.07,63.19,22062.0,54.1224,54.251,54.0967,54.1996,22062.0
2016-11-25 09:45:00,63.21,63.33,63.16,63.28,23123.0,54.2167,54.3197,54.1739,54.2768,23123.0
2016-11-25 09:50:00,63.29,63.32,63.23,63.24,13800.0,54.2854,54.3111,54.2339,54.2425,13800.0
2016-11-25 09:55:00,63.23,63.37,63.2,63.37,12228.0,54.2339,54.354,54.2082,54.354,12228.0
2016-11-25 10:00:00,63.37,63.39,63.25,63.29,17833.0,54.354,54.3711,54.251,54.2854,17833.0
2016-11-25 10:05:00,63.27,63.28,63.18,63.18,15804.0,54.2682,54.2768,54.191,54.191,15804.0
2016-11-25 10:10:00,63.17,63.22,63.17,63.18,13671.0,54.1824,54.2253,54.1824,54.191,13671.0
2016-11-25 10:15:00,63.17,63.18,63.12,63.12,23970.0,54.1824,54.191,54.1395,54.1395,23970.0
2016-11-25 10:20:00,63.14,63.18,63.1,63.13,16232.0,54.1567,54.191,54.1224,54.1481,16232.0
2016-11-25 10:25:00,63.12,63.16,63.09,63.13,16705.0,54.1395,54.1739,54.1138,54.1481,16705.0
2016-11-25 10:30:00,63.12,63.14,63.08,63.11,21158.0,54.1395,54.1567,54.1052,54.131,21158.0
2016-11-25 10:35:00,63.11,63.11,63.05,63.07,15122.0,54.131,54.131,54.0795,54.0967,15122.0
2016-11-25 10:40:00,63.08,63.12,63.05,63.12,18411.0,54.1052,54.1395,54.0795,54.1395,18411.0
2016-11-25 10:45:00,63.12,63.17,63.11,63.16,15670.0,54.1395,54.1824,54.131,54.1739,15670.0
2016-11-25 10:50:00,63.16,63.18,63.12,63.14,24010.0,54.1739,54.191,54.1395,54.1567,24010.0
2016-11-25 10:55:00,63.15,63.19,63.13,63.17,24077.0,54.1653,54.1996,54.1481,54.1824,24077.0
2016-11-25 11:00:00,63.17,63.2,63.17,63.19,17679.0,54.1824,54.2082,54.1824,54.1996,17679.0
2016-11-25 11:05:00,63.2,63.22,63.19,63.21,9532.0,54.2082,54.2253,54.1996,54.2167,9532.0
2016-11-25 11:10:00,63.21,63.24,63.2,63.24,10926.0,54.2167,54.2425,54.2082,54.2425,10926.0
2016-11-25 11:15:00,63.24,63.27,63.24,63.26,7088.0,54.2425,54.2682,54.2425,54.2596,7088.0
2016-11-25 11:20:00,63.26,63.3,63.26,63.3,11045.0,54.2596,54.2939,54.2596,54.2939,11045.0
2016-11-25 11:25:00,63.3,63.31,63.23,63.24,16613.0,54.2939,54.3025,54.2339,54.2425,16613.0
2016-11-25 11:30:00,63.25,63.25,63.22,63.23,8391.0,54.251,54.251,54.2253,54.2339,8391.0
2016-11-25 11:35:00,63.22,63.24,63.22,63.23,11258.0,54.2253,54.2425,54.2253,54.2339,11258.0
2016-11-25 11:40:00,63.24,63.24,63.14,63.15,18681.0,54.2425,54.2425,54.1567,54.1653,18681.0
2016-11-25 11:45:00,63.16,63.21,63.13,63.15,16907.0,54.1739,54.2167,54.1481,54.1653,16907.0
2016-11-25 11:50:00,63.16,63.25,63.16,63.25,10102.0,54.1739,54.251,54.1739,54.251,10102.0
2016-11-25 11:55:00,63.26,63.34,63.26,63.33,12638.0,54.2596,54.3282,54.2596,54.3197,12638.0
2016-11-25 12:00:00,63.33,63.36,63.32,63.33,8406.0,54.3197,54.3454,54.3111,54.3197,8406.0
2016-11-25 12:05:00,63.33,63.34,63.25,63.27,16664.0,54.3197,54.3282,54.251,54.2682,16664.0
2016-11-25 12:10:00,63.28,63.3,63.27,63.28,8944.0,54.2768,54.2939,54.2682,54.2768,8944.0
2016-11-25 12:15:00,63.29,63.32,63.27,63.31,8905.0,54.2854,54.3111,54.2682,54.3025,8905.0
2016-11-25 12:20:00,63.31,63.33,63.3,63.32,8979.0,54.3025,54.3197,54.2939,54.3111,8979.0
2016-11-25 12:25:00,63.32,63.36,63.32,63.36,12945.0,54.3111,54.3454,54.3111,54.3454,12945.0
2016-11-25 12:30:00,63.34,63.39,63.34,63.37,9518.0,54.3282,54.3711,54.3282,54.354,9518.0
2016-11-25 12:35:00,63.38,63.39,63.36,63.38,17194.0,54.3626,54.3711,54.3454,54.3626,17194.0
2016-11-25 12:40:00,63.38,63.39,63.31,63.32,20666.0,54.3626,54.3711,54.3025,54.3111,20666.0
2016-11-25 12:45:00,63.31,63.36,63.3,63.35,32242.0,54.3025,54.3454,54.2939,54.3368,32242.0
2016-11-25 12:50:00,63.34,63.35,63.3,63.32,17921.0,54.3282,54.3368,54.2939,54.3111,17921.0
2016-11-25 12:55:00,63.32,63.33,63.28,63.32,28746.0,54.3111,54.3197,54.2768,54.3111,28746.0
2016-11-28 09:30:00,63.08,63.4,63.0,63.39,181169.0,54.1052,54.3797,54.0366,54.3711,181169.0
2016-11-28 09:35:00,63.42,63.67,63.31,63.64,61088.0,54.3969,54.6113,54.3025,54.5856,61088.0
2016-11-28 09:40:00,63.67,63.67,63.44,63.49,40453.0,54.6113,54.6113,54.414,54.4569,40453.0
2016-11-28 09:45:00,63.5,63.51,63.17,63.21,38155.0,54.4655,54.4741,54.1824,54.2167,38155.0
2016-11-28 09:50:00,63.22,63.26,63.16,63.21,25438.0,54.2253,54.2596,54.1739,54.2167,25438.0
2016-11-28 09:55:00,63.22,63.24,63.16,63.23,21716.0,54.2253,54.2425,54.1739,54.2339,21716.0
2016-11-28 10:00:00,63.23,63.23,63.08,63.14,28663.0,54.2339,54.2339,54.1052,54.1567,28663.0
2016-11-28 10:05:00,63.12,63.21,63.11,63.2,56316.0,54.1395,54.2167,54.131,54.2082,56316.0
2016-11-28 10:10:00,63.19,63.24,63.15,63.17,29523.0,54.1996,54.2425,54.1653,54.1824,29523.0
2016-11-28 10:15:00,63.17,63.17,63.11,63.14,28779.0,54.1824,54.1824,54.131,54.1567,28779.0
2016-11-28 10:20:00,63.13,63.14,63.02,63.06,29417.0,54.1481,54.1567,54.0538,54.0881,29417.0
2016-11-28 10:25:00,63.06,63.08,63.02,63.05,55920.0,54.0881,54.1052,54.0538,54.0795,55920.0
2016-11-28 10:30:00,63.05,63.14,63.04,63.14,54355.0,54.0795,54.1567,54.0709,54.1567,54355.0
2016-11-28 10:35:00,63.14,63.15,62.99,63.01,78472.0,54.1567,54.1653,54.028,54.0452,78472.0
2016-11-28 10:40:00,63.0,63.01,62.77,62.79,32069.0,54.0366,54.0452,53.8393,53.8565,32069.0
2016-11-28 10:45:00,62.79,62.87,62.77,62.87,47372.0,53.8565,53.9251,53.8393,53.9251,47372.0
2016-11-28 10:50:00,62.87,62.9,62.84,62.89,36268.0,53.9251,53.9508,53.8994,53.9423,36268.0
2016-11-28 10:55:00,62.88,62.97,62.88,62.96,52316.0,53.9337,54.0109,53.9337,54.0023,52316.0
2016-11-28 11:00:00,62.95,63.0,62.94,62.97,46518.0,53.9937,54.0366,53.9852,54.0109,46518.0
2016-11-28 11:05:00,62.97,62.98,62.95,62.98,17600.0,54.0109,54.0195,53.9937,54.0195,17600.0
2016-11-28 11:10:00,62.97,62.99,62.87,62.89,41960.0,54.0109,54.028,53.9251,53.9423,41960.0
2016-11-28 11:15:00,62.88,62.92,62.85,62.91,52188.0,53.9337,53.968,53.908,53.9594,52188.0
2016-11-28 11:20:00,62.89,63.01,62.88,63.0,28180.0,53.9423,54.0452,53.9337,54.0366,28180.0
2016-11-28 11:25:00,63.01,63.04,62.96,62.97,60257.0,54.0452,54.0709,54.0023,54.0109,60257.0
2016-11-28 11:30:00,62.98,63.0,62.97,62.99,37007.0,54.0195,54.0366,54.0109,54.028,37007.0
2016-11-28 11:35:00,63.0,63.0,62.96,62.98,42521.0,54.0366,54.0366,54.0023,54.0195,42521.0
2016-11-28 11:40:00,62.98,62.98,62.91,62.93,30527.0,54.0195,54.0195,53.9594,53.9766,30527.0
2016-11-28 11:45:00,62.93,62.96,62.88,62.88,29759.0,53.9766,54.0023,53.9337,53.9337,29759.0
2016-11-28 11:50:00,62.88,62.9,62.86,62.88,45758.0,53.9337,53.9508,53.9165,53.9337,45758.0
2016-11-28 11:55:00,62.89,62.94,62.89,62.94,15942.0,53.9423,53.9852,53.9423,53.9852,15942.0
2016-11-28 12:00:00,62.94,62.99,62.94,62.99,24464.0,53.9852,54.028,53.9852,54.028,24464.0
2016-11-28 12:05:00,62.99,63.13,62.98,63.13,52088.0,54.028,54.1481,54.0195,54.1481,52088.0
2016-11-28 12:10:00,63.13,63.18,63.13,63.17,28439.0,54.1481,54.191,54.1481,54.1824,28439.0
2016-11-28 12:15:00,63.18,63.21,63.12,63.17,28712.0,54.191,54.2167,54.1395,54.1824,28712.0
2016-11-28 12:20:00,63.17,63.19,63.16,63.18,16976.0,54.1824,54.1996,54.1739,54.191,16976.0
2016-11-28 12:25:00,63.17,63.18,63.15,63.16,17384.0,54.1824,54.191,54.1653,54.1739,17384.0
2016-11-28 12:30:00,63.17,63.23,63.16,63.22,23349.0,54.1824,54.2339,54.1739,54.2253,23349.0
2016-11-28 12:35:00,63.22,63.23,63.14,63.2,24087.0,54.2253,54.2339,54.1567,54.2082,24087.0
2016-11-28 12:40:00,63.2,63.2,63.1,63.12,23072.0,54.2082,54.2082,54.1224,54.1395,23072.0
2016-11-28 12:45:00,63.12,63.14,63.08,63.14,32266.0,54.1395,54.1567,54.1052,54.1567,32266.0
2016-11-28 12:50:00,63.14,63.18,63.13,63.14,18632.0,54.1567,54.191,54.1481,54.1567,18632.0
2016-11-28 12:55:00,63.13,63.13,63.06,63.07,19067.0,54.1481,54.1481,54.0881,54.0967,19067.0
2016-11-28 13:00:00,63.07,63.09,63.03,63.04,16862.0,54.0967,54.1138,54.0624,54.0709,16862.0
2016-11-28 13:05:00,63.04,63.1,63.03,63.09,15575.0,54.0709,54.1224,54.0624,54.1138,15575.0
2016-11-28 13:10:00,63.1,63.1,63.05,63.1,23873.0,54.1224,54.1224,54.0795,54.1224,23873.0
2016-11-28 13:15:00,63.09,63.13,63.08,63.08,25048.0,54.1138,54.1481,54.1052,54.1052,25048.0
2016-11-28 13:20:00,63.08,63.16,63.08,63.11,14334.0,54.1052,54.1739,54.1052,54.131,14334.0
2016-11-28 13:25:00,63.11,63.11,63.06,63.1,12113.0,54.131,54.131,54.0881,54.1224,12113.0
2016-11-28 13:30:00,63.1,63.13,63.06,63.13,21332.0,54.1224,54.1481,54.0881,54.1481,21332.0
2016-11-28 13:35:00,63.12,63.13,63.07,63.12,33057.0,54.1395,54.1481,54.0967,54.1395,33057.0
2016-11-28 13:40:00,63.12,63.17,63.11,63.17,17859.0,54.1395,54.1824,54.131,54.1824,17859.0
2016-11-28 13:45:00,63.17,63.2,63.16,63.2,11383.0,54.1824,54.2082,54.1739,54.2082,11383.0
2016-11-28 13:50:00,63.2,63.23,63.19,63.23,31149.0,54.2082,54.2339,54.1996,54.2339,31149.0
2016-11-28 13:55:00,63.23,63.29,63.23,63.26,127995.0,54.2339,54.2854,54.2339,54.2596,127995.0
2016-11-28 14:00:00,63.26,63.27,63.24,63.26,35695.0,54.2596,54.2682,54.2425,54.2596,35695.0
2016-11-28 14:05:00,63.25,63.26,63.24,63.24,21453.0,54.251,54.2596,54.2425,54.2425,21453.0
2016-11-28 14:10:00,63.24,63.26,63.24,63.26,26175.0,54.2425,54.2596,54.2425,54.2596,26175.0
2016-11-28 14:15:00,63.26,63.26,63.25,63.26,19079.0,54.2596,54.2596,54.251,54.2596,19079.0
2016-11-28 14:20:00,63.26,63.26,63.17,63.26,67703.0,54.2596,54.2596,54.1824,54.2596,67703.0
2016-11-28 14:25:00,63.27,63.27,63.25,63.26,11196.0,54.2682,54.2682,54.251,54.2596,11196.0
2016-11-28 14:30:00,63.26,63.31,63.25,63.3,17345.0,54.2596,54.3025,54.251,54.2939,17345.0
2016-11-28 14:35:00,63.31,63.34,63.3,63.34,13143.0,54.3025,54.3282,54.2939,54.3282,13143.0
2016-11-28 14:40:00,63.34,63.35,63.31,63.31,20549.0,54.3282,54.3368,54.3025,54.3025,20549.0
2016-11-28 14:45:00,63.31,63.38,63.31,63.32,52987.0,54.3025,54.3626,54.3025,54.3111,52987.0
2016-11-28 14:50:00,63.32,63.32,63.29,63.32,10773.0,54.3111,54.3111,54.2854,54.3111,10773.0
2016-11-28 14:55:00,63.31,63.34,63.31,63.33,12164.0,54.3025,54.3282,54.3025,54.3197,12164.0
2016-11-28 15:00:00,63.32,63.33,63.26,63.3,20026.0,54.3111,54.3197,54.2596,54.2939,20026.0
2016-11-28 15:05:00,63.3,63.3,63.23,63.24,34604.0,54.2939,54.2939,54.2339,54.2425,34604.0
2016-11-28 15:10:00,63.24,63.27,63.23,63.27,19515.0,54.2425,54.2682,54.2339,54.2682,19515.0
2016-11-28 15:15:00,63.27,63.28,63.26,63.28,23267.0,54.2682,54.2768,54.2596,54.2768,23267.0
2016-11-28 15:20:00,63.27,63.28,63.2,63.22,32587.0,54.2682,54.2768,54.2082,54.2253,32587.0
2016-11-28 15:25:00,63.22,63.22,63.11,63.11,55394.0,54.2253,54.2253,54.131,54.131,55394.0
2016-11-28 15:30:00,63.12,63.16,63.11,63.14,46549.0,54.1395,54.1739,54.131,54.1567,46549.0
2016-11-28 15:35:00,63.15,63.17,63.13,63.14,41103.0,54.1653,54.1824,54.1481,54.1567,41103.0
2016-11-28 15:40:00,63.13,63.16,63.12,63.16,62159.0,54.1481,54.1739,54.1395,54.1739,62159.0
2016-11-28 15:45:00,63.15,63.16,63.11,63.11,79303.0,54.1653,54.1739,54.131,54.131,79303.0
2016-11-28 15:50:00,63.11,63.13,63.1,63.12,79698.0,54.131,54.1481,54.1224,54.1395,79698.0
2016-11-28 15:55:00,63.11,63.13,63.07,63.12,112118.0,54.131,54.1481,54.0967,54.1395,112118.0
2016-11-29 09:30:00,63.23,63.35,63.16,63.19,49933.0,54.2339,54.3368,54.1739,54.1996,49933.0
2016-11-29 09:35:00,63.19,63.32,63.16,63.32,27616.0,54.1996,54.3111,54.1739,54.3111,27616.0
2016-11-29 09:40:00,63.31,63.49,63.3,63.44,39424.0,54.3025,54.4569,54.2939,54.414,39424.0
2016-11-29 09:45:00,63.44,63.47,63.33,63.33,19818.0,54.414,54.4397,54.3197,54.3197,19818.0
2016-11-29 09:50:00,63.32,63.38,63.27,63.38,19106.0,54.3111,54.3626,54.2682,54.3626,19106.0
2016-11-29 09:55:00,63.37,63.44,63.35,63.37,50618.0,54.354,54.414,54.3368,54.354,50618.0
2016-11-29 10:00:00,63.38,63.5,63.33,63.46,35592.0,54.3626,54.4655,54.3197,54.4312,35592.0
2016-11-29 10:05:00,63.46,63.48,63.43,63.45,22677.0,54.4312,54.4483,54.4054,54.4226,22677.0
2016-11-29 10:10:00,63.46,63.52,63.45,63.48,20030.0,54.4312,54.4826,54.4226,54.4483,20030.0
2016-11-29 10:15:00,63.47,63.53,63.45,63.47,22287.0,54.4397,54.4912,54.4226,54.4397,22287.0
2016-11-29 10:20:00,63.46,63.46,63.38,63.4,19874.0,54.4312,54.4312,54.3626,54.3797,19874.0
2016-11-29 10:25:00,63.41,63.41,63.34,63.38,41071.0,54.3883,54.3883,54.3282,54.3626,41071.0
2016-11-29 10:30:00,63.38,63.42,63.37,63.38,18353.0,54.3626,54.3969,54.354,54.3626,18353.0
2016-11-29 10:35:00,63.39,63.4,63.36,63.39,32361.0,54.3711,54.3797,54.3454,54.3711,32361.0
2016-11-29 10:40:00,63.39,63.44,63.38,63.39,23380.0,54.3711,54.414,54.3626,54.3711,23380.0
2016-11-29 10:45:00,63.4,63.56,63.38,63.54,59517.0,54.3797,54.5169,54.3626,54.4998,59517.0
2016-11-29 10:50:00,63.55,63.76,63.5,63.5,172696.0,54.5084,54.6885,54.4655,54.4655,172696.0
2016-11-29 10:55:00,63.45,63.69,63.45,63.68,59485.0,54.4226,54.6284,54.4226,54.6199,59485.0
2016-11-29 11:00:00,63.67,63.74,63.65,63.72,42825.0,54.6113,54.6713,54.5941,54.6542,42825.0
2016-11-29 11:05:00,63.72,63.73,63.63,63.7,26714.0,54.6542,54.6628,54.577,54.637,26714.0
2016-11-29 11:10:00,63.7,63.8,63.7,63.7,23608.0,54.637,54.7228,54.637,54.637,23608.0
2016-11-29 11:15:00,63.7,63.8,63.65,63.65,32111.0,54.637,54.7228,54.5941,54.5941,32111.0
2016-11-29 11:20:00,63.65,63.7,63.63,63.66,26133.0,54.5941,54.637,54.577,54.6027,26133.0
2016-11-29 11:25:00,63.67,63.7,63.65,63.67,19657.0,54.6113,54.637,54.5941,54.6113,19657.0
2016-11-29 11:30:00,63.67,63.69,63.6,63.6,24122.0,54.6113,54.6284,54.5513,54.5513,24122.0
2016-11-29 11:35:00,63.61,63.62,63.55,63.55,16219.0,54.5598,54.5684,54.5084,54.5084,16219.0
2016-11-29 11:40:00,63.55,63.6,63.53,63.55,15347.0,54.5084,54.5513,54.4912,54.5084,15347.0
2016-11-29 11:45:00,63.56,63.59,63.5,63.5,19023.0,54.5169,54.5427,54.4655,54.4655,19023.0
2016-11-29 11:50:00,63.5,63.5,63.41,63.42,14083.0,54.4655,54.4655,54.3883,54.3969,14083.0
2016-11-29 11:55:00,63.43,63.47,63.39,63.44,20016.0,54.4054,54.4397,54.3711,54.414,20016.0
2016-11-29 12:00:00,63.43,63.52,63.4,63.5,19975.0,54.4054,54.4826,54.3797,54.4655,19975.0
2016-11-29 12:05:00,63.49,63.54,63.48,63.52,19886.0,54.4569,54.4998,54.4483,54.4826,19886.0
2016-11-29 12:10:00,63.52,63.54,63.47,63.53,23014.0,54.4826,54.4998,54.4397,54.4912,23014.0
2016-11-29 12:15:00,63.53,63.67,63.52,63.65,19472.0,54.4912,54.6113,54.4826,54.5941,19472.0
2016-11-29 12:20:00,63.65,63.66,63.62,63.64,24987.0,54.5941,54.6027,54.5684,54.5856,24987.0
2016-11-29 12:25:00,63.64,63.68,63.63,63.64,25349.0,54.5856,54.6199,54.577,54.5856,25349.0
2016-11-29 12:30:00,63.64,63.69,63.64,63.67,14837.0,54.5856,54.6284,54.5856,54.6113,14837.0
2016-11-29 12:35:00,63.66,63.69,63.6,63.65,37450.0,54.6027,54.6284,54.5513,54.5941,37450.0
2016-11-29 12:40:00,63.65,63.75,63.64,63.74,20911.0,54.5941,54.6799,54.5856,54.6713,20911.0
2016-11-29 12:45:00,63.74,63.75,63.71,63.71,8522.0,54.6713,54.6799,54.6456,54.6456,8522.0
2016-11-29 12:50:00,63.72,63.76,63.66,63.68,21582.0,54.6542,54.6885,54.6027,54.6199,21582.0
2016-11-29 12:55:00,63.69,63.72,63.66,63.71,14566.0,54.6284,54.6542,54.6027,54.6456,14566.0
2016-11-29 13:00:00,63.71,63.72,63.64,63.66,20163.0,54.6456,54.6542,54.5856,54.6027,20163.0
2016-11-29 13:05:00,63.66,63.69,63.61,63.61,12395.0,54.6027,54.6284,54.5598,54.5598,12395.0
2016-11-29 13:10:00,63.61,63.64,63.6,63.63,14839.0,54.5598,54.5856,54.5513,54.577,14839.0
2016-11-29 13:15:00,63.62,63.63,63.59,63.6,12358.0,54.5684,54.577,54.5427,54.5513,12358.0
2016-11-29 13:20:00,63.59,63.7,63.57,63.66,36238.0,54.5427,54.637,54.5255,54.6027,36238.0
2016-11-29 13:25:00,63.64,63.71,63.64,63.66,19575.0,54.5856,54.6456,54.5856,54.6027,19575.0
2016-11-29 13:30:00,63.67,63.7,63.67,63.67,9835.0,54.6113,54.637,54.6113,54.6113,9835.0
2016-11-29 13:35:00,63.68,63.75,63.67,63.75,19648.0,54.6199,54.6799,54.6113,54.6799,19648.0
2016-11-29 13:40:00,63.75,63.76,63.71,63.76,18136.0,54.6799,54.6885,54.6456,54.6885,18136.0
2016-11-29 13:45:00,63.75,63.8,63.75,63.77,15060.0,54.6799,54.7228,54.6799,54.6971,15060.0
2016-11-29 13:50:00,63.77,63.82,63.76,63.8,14698.0,54.6971,54.74,54.6885,54.7228,14698.0
2016-11-29 13:55:00,63.8,63.88,63.79,63.82,30260.0,54.7228,54.7914,54.7142,54.74,30260.0
2016-11-29 14:00:00,63.82,63.85,63.76,63.76,23643.0,54.74,54.7657,54.6885,54.6885,23643.0
2016-11-29 14:05:00,63.76,63.79,63.71,63.72,31980.0,54.6885,54.7142,54.6456,54.6542,31980.0
2016-11-29 14:10:00,63.72,63.73,63.64,63.65,16022.0,54.6542,54.6628,54.5856,54.5941,16022.0
2016-11-29 14:15:00,63.65,63.7,63.64,63.69,14786.0,54.5941,54.637,54.5856,54.6284,14786.0
2016-11-29 14:20:00,63.69,63.69,63.64,63.66,27259.0,54.6284,54.6284,54.5856,54.6027,27259.0
2016-11-29 14:25:00,63.66,63.69,63.62,63.63,19505.0,54.6027,54.6284,54.5684,54.577,19505.0
2016-11-29 14:30:00,63.62,63.63,63.58,63.59,42678.0,54.5684,54.577,54.5341,54.5427,42678.0
2016-11-29 14:35:00,63.59,63.59,63.54,63.54,35950.0,54.5427,54.5427,54.4998,54.4998,35950.0
2016-11-29 14:40:00,63.54,63.6,63.53,63.59,44075.0,54.4998,54.5513,54.4912,54.5427,44075.0
2016-11-29 14:45:00,63.59,63.61,63.59,63.61,17400.0,54.5427,54.5598,54.5427,54.5598,17400.0
2016-11-29 14:50:00,63.61,63.61,63.54,63.55,14751.0,54.5598,54.5598,54.4998,54.5084,14751.0
2016-11-29 14:55:00,63.55,63.6,63.54,63.57,54269.0,54.5084,54.5513,54.4998,54.5255,54269.0
2016-11-29 15:00:00,63.57,63.6,63.5,63.51,47590.0,54.5255,54.5513,54.4655,54.4741,47590.0
2016-11-29 15:05:00,63.52,63.53,63.47,63.47,18865.0,54.4826,54.4912,54.4397,54.4397,18865.0
2016-11-29 15:10:00,63.47,63.5,63.44,63.48,29925.0,54.4397,54.4655,54.414,54.4483,29925.0
2016-11-29 15:15:00,63.48,63.5,63.41,63.48,93215.0,54.4483,54.4655,54.3883,54.4483,93215.0
2016-11-29 15:20:00,63.48,63.57,63.45,63.56,64667.0,54.4483,54.5255,54.4226,54.5169,64667.0
2016-11-29 15:25:00,63.57,63.59,63.51,63.58,61537.0,54.5255,54.5427,54.4741,54.5341,61537.0
2016-11-29 15:30:00,63.58,63.6,63.55,63.58,78231.0,54.5341,54.5513,54.5084,54.5341,78231.0
2016-11-29 15:35:00,63.59,63.6,63.55,63.57,75010.0,54.5427,54.5513,54.5084,54.5255,75010.0
2016-11-29 15:40:00,63.57,63.6,63.51,63.55,74187.0,54.5255,54.5513,54.4741,54.5084,74187.0
2016-11-29 15:45:00,63.54,63.55,63.48,63.49,62743.0,54.4998,54.5084,54.4483,54.4569,62743.0
2016-11-29 15:50:00,63.5,63.52,63.49,63.51,60536.0,54.4655,54.4826,54.4569,54.4741,60536.0
2016-11-29 15:55:00,63.51,63.55,63.5,63.53,108512.0,54.4741,54.5084,54.4655,54.4912,108512.0
2016-11-30 09:30:00,63.54,63.69,63.43,63.58,43113.0,54.4998,54.6284,54.4054,54.5341,43113.0
2016-11-30 09:35:00,63.59,63.59,63.41,63.49,22434.0,54.5427,54.5427,54.3883,54.4569,22434.0
2016-11-30 09:40:00,63.5,63.61,63.5,63.56,18268.0,54.4655,54.5598,54.4655,54.5169,18268.0
2016-11-30 09:45:00,63.58,63.64,63.54,63.64,22037.0,54.5341,54.5856,54.4998,54.5856,22037.0
2016-11-30 09:50:00,63.64,63.65,63.54,63.59,32800.0,54.5856,54.5941,54.4998,54.5427,32800.0
2016-11-30 09:55:00,63.59,63.62,63.52,63.59,32552.0,54.5427,54.5684,54.4826,54.5427,32552.0
2016-11-30 10:00:00,63.59,63.61,63.56,63.58,79527.0,54.5427,54.5598,54.5169,54.5341,79527.0
2016-11-30 10:05:00,63.58,63.67,63.58,63.67,24330.0,54.5341,54.6113,54.5341,54.6113,24330.0
2016-11-30 10:10:00,63.64,63.64,63.57,63.57,22683.0,54.5856,54.5856,54.5255,54.5255,22683.0
2016-11-30 10:15:00,63.58,63.61,63.56,63.58,73108.0,54.5341,54.5598,54.5169,54.5341,73108.0
2016-11-30 10:20:00,63.57,63.61,63.55,63.59,70132.0,54.5255,54.5598,54.5084,54.5427,70132.0
2016-11-30 10:25:00,63.58,63.61,63.57,63.6,48875.0,54.5341,54.5598,54.5255,54.5513,48875.0
2016-11-30 10:30:00,63.59,63.6,63.57,63.58,24769.0,54.5427,54.5513,54.5255,54.5341,24769.0
2016-11-30 10:35:00,63.59,63.6,63.57,63.57,54549.0,54.5427,54.5513,54.5255,54.5255,54549.0
2016-11-30 10:40:00,63.57,63.6,63.52,63.52,115101.0,54.5255,54.5513,54.4826,54.4826,115101.0
2016-11-30 10:45:00,63.51,63.53,63.46,63.5,30836.0,54.4741,54.4912,54.4312,54.4655,30836.0
2016-11-30 10:50:00,63.5,63.55,63.44,63.49,69495.0,54.4655,54.5084,54.414,54.4569,69495.0
2016-11-30 10:55:00,63.5,63.56,63.47,63.5,28936.0,54.4655,54.5169,54.4397,54.4655,28936.0
2016-11-30 11:00:00,63.5,63.5,63.44,63.46,43535.0,54.4655,54.4655,54.414,54.4312,43535.0
2016-11-30 11:05:00,63.46,63.51,63.45,63.47,40321.0,54.4312,54.4741,54.4226,54.4397,40321.0
2016-11-30 11:10:00,63.48,63.51,63.32,63.32,73910.0,54.4483,54.4741,54.3111,54.3111,73910.0
2016-11-30 11:15:00,63.33,63.34,63.29,63.3,15133.0,54.3197,54.3282,54.2854,54.2939,15133.0
2016-11-30 11:20:00,63.3,63.31,63.2,63.23,26719.0,54.2939,54.3025,54.2082,54.2339,26719.0
2016-11-30 11:25:00,63.22,63.35,63.22,63.32,56776.0,54.2253,54.3368,54.2253,54.3111,56776.0
2016-11-30 11:30:00,63.31,63.35,63.3,63.34,32572.0,54.3025,54.3368,54.2939,54.3282,32572.0
2016-11-30 11:35:00,63.35,63.36,63.3,63.33,39508.0,54.3368,54.3454,54.2939,54.3197,39508.0
2016-11-30 11:40:00,63.32,63.35,63.32,63.33,24966.0,54.3111,54.3368,54.3111,54.3197,24966.0
2016-11-30 11:45:00,63.34,63.34,63.3,63.31,15157.0,54.3282,54.3282,54.2939,54.3025,15157.0
2016-11-30 11:50:00,63.3,63.35,63.29,63.33,25050.0,54.2939,54.3368,54.2854,54.3197,25050.0
2016-11-30 11:55:00,63.31,63.34,63.3,63.32,40005.0,54.3025,54.3282,54.2939,54.3111,40005.0
2016-11-30 12:00:00,63.32,63.35,63.3,63.34,45273.0,54.3111,54.3368,54.2939,54.3282,45273.0
2016-11-30 12:05:00,63.35,63.37,63.34,63.35,17213.0,54.3368,54.354,54.3282,54.3368,17213.0
2016-11-30 12:10:00,63.34,63.36,63.33,63.33,10865.0,54.3282,54.3454,54.3197,54.3197,10865.0
2016-11-30 12:15:00,63.33,63.36,63.32,63.36,12003.0,54.3197,54.3454,54.3111,54.3454,12003.0
2016-11-30 12:20:00,63.37,63.42,63.37,63.41,13537.0,54.354,54.3969,54.354,54.3883,13537.0
2016-11-30 12:25:00,63.41,63.41,63.34,63.37,11874.0,54.3883,54.3883,54.3282,54.354,11874.0
2016-11-30 12:30:00,63.38,63.4,63.35,63.39,20426.0,54.3626,54.3797,54.3368,54.3711,20426.0
2016-11-30 12:35:00,63.39,63.39,63.37,63.37,11607.0,54.3711,54.3711,54.354,54.354,11607.0
2016-11-30 12:40:00,63.38,63.4,63.37,63.4,9190.0,54.3626,54.3797,54.354,54.3797,9190.0
2016-11-30 12:45:00,63.4,63.4,63.36,63.38,15336.0,54.3797,54.3797,54.3454,54.3626,15336.0
2016-11-30 12:50:00,63.39,63.42,63.39,63.39,15207.0,54.3711,54.3969,54.3711,54.3711,15207.0
2016-11-30 12:55:00,63.4,63.4,63.38,63.4,10471.0,54.3797,54.3797,54.3626,54.3797,10471.0
2016-11-30 13:00:00,63.4,63.41,63.38,63.39,12103.0,54.3797,54.3883,54.3626,54.3711,12103.0
2016-11-30 13:05:00,63.4,63.4,63.35,63.36,13957.0,54.3797,54.3797,54.3368,54.3454,13957.0
2016-11-30 13:10:00,63.35,63.41,63.35,63.41,15968.0,54.3368,54.3883,54.3368,54.3883,15968.0
2016-11-30 13:15:00,63.41,63.47,63.41,63.46,8673.0,54.3883,54.4397,54.3883,54.4312,8673.0
2016-11-30 13:20:00,63.46,63.46,63.4,63.42,13260.0,54.4312,54.4312,54.3797,54.3969,13260.0
2016-11-30 13:25:00,63.43,63.46,63.42,63.42,11882.0,54.4054,54.4312,54.3969,54.3969,11882.0
2016-11-30 13:30:00,63.42,63.45,63.41,63.42,13904.0,54.3969,54.4226,54.3883,54.3969,13904.0
2016-11-30 13:35:00,63.41,63.44,63.41,63.43,22497.0,54.3883,54.414,54.3883,54.4054,22497.0
2016-11-30 13:40:00,63.42,63.45,63.41,63.41,32066.0,54.3969,54.4226,54.3883,54.3883,32066.0
2016-11-30 13:45:00,63.42,63.44,63.4,63.43,12568.0,54.3969,54.414,54.3797,54.4054,12568.0
2016-11-30 13:50:00,63.43,63.46,63.43,63.46,13040.0,54.4054,54.4312,54.4054,54.4312,13040.0
2016-11-30 13:55:00,63.45,63.46,63.43,63.46,23585.0,54.4226,54.4312,54.4054,54.4312,23585.0
2016-11-30 14:00:00,63.45,63.47,63.42,63.43,35253.0,54.4226,54.4397,54.3969,54.4054,35253.0
2016-11-30 14:05:00,63.43,63.46,63.35,63.38,61239.0,54.4054,54.4312,54.3368,54.3626,61239.0
2016-11-30 14:10:00,63.38,63.39,63.34,63.35,36813.0,54.3626,54.3711,54.3282,54.3368,36813.0
2016-11-30 14:15:00,63.35,63.45,63.34,63.39,32645.0,54.3368,54.4226,54.3282,54.3711,32645.0
2016-11-30 14:20:00,63.4,63.42,63.38,63.41,25848.0,54.3797,54.3969,54.3626,54.3883,25848.0
2016-11-30 14:25:00,63.41,63.46,63.4,63.44,36492.0,54.3883,54.4312,54.3797,54.414,36492.0
2016-11-30 14:30:00,63.45,63.45,63.37,63.38,57734.0,54.4226,54.4226,54.354,54.3626,57734.0
2016-11-30 14:35:00,63.38,63.41,63.36,63.36,21645.0,54.3626,54.3883,54.3454,54.3454,21645.0
2016-11-30 14:40:00,63.36,63.37,63.31,63.31,37111.0,54.3454,54.354,54.3025,54.3025,37111.0
2016-11-30 14:45:00,63.31,63.34,63.3,63.33,57743.0,54.3025,54.3282,54.2939,54.3197,57743.0
2016-11-30 14:50:00,63.32,63.35,63.31,63.33,33588.0,54.3111,54.3368,54.3025,54.3197,33588.0
2016-11-30 14:55:00,63.33,63.34,63.27,63.29,70737.0,54.3197,54.3282,54.2682,54.2854,70737.0
2016-11-30 15:00:00,63.29,63.33,63.27,63.27,60461.0,54.2854,54.3197,54.2682,54.2682,60461.0
2016-11-30 15:05:00,63.27,63.28,63.21,63.22,37001.0,54.2682,54.2768,54.2167,54.2253,37001.0
2016-11-30 15:10:00,63.22,63.28,63.2,63.27,52922.0,54.2253,54.2768,54.2082,54.2682,52922.0
2016-11-30 15:15:00,63.27,63.32,63.25,63.26,42860.0,54.2682,54.3111,54.251,54.2596,42860.0
2016-11-30 15:20:00,63.26,63.31,63.25,63.25,36589.0,54.2596,54.3025,54.251,54.251,36589.0
2016-11-30 15:25:00,63.26,63.3,63.25,63.29,25446.0,54.2596,54.2939,54.251,54.2854,25446.0
2016-11-30 15:30:00,63.29,63.32,63.25,63.3,61724.0,54.2854,54.3111,54.251,54.2939,61724.0
2016-11-30 15:35:00,63.3,63.34,63.28,63.29,41290.0,54.2939,54.3282,54.2768,54.2854,41290.0
2016-11-30 15:40:00,63.29,63.37,63.29,63.37,69704.0,54.2854,54.354,54.2854,54.354,69704.0
2016-11-30 15:45:00,63.36,63.46,63.36,63.42,85427.0,54.3454,54.4312,54.3454,54.3969,85427.0
2016-11-30 15:50:00,63.42,63.42,63.33,63.37,62076.0,54.3969,54.3969,54.3197,54.354,62076.0
2016-11-30 15:55:00,63.37,63.39,63.23,63.38,543142.0,54.354,54.3711,54.2339,54.3626,543142.0
2016-12-01 09:30:00,63.44,63.45,63.31,63.38,102715.0,54.414,54.4226,54.3025,54.3626,102715.0
2016-12-01 09:35:00,63.38,63.45,63.27,63.3,70071.0,54.3626,54.4226,54.2682,54.2939,70071.0
2016-12-01 09:40:00,63.3,63.36,63.26,63.32,59253.0,54.2939,54.3454,54.2596,54.3111,59253.0
2016-12-01 09:45:00,63.32,63.34,63.25,63.33,36294.0,54.3111,54.3282,54.251,54.3197,36294.0
2016-12-01 09:50:00,63.34,63.38,63.21,63.3,76808.0,54.3282,54.3626,54.2167,54.2939,76808.0
2016-12-01 09:55:00,63.3,63.38,63.3,63.33,52208.0,54.2939,54.3626,54.2939,54.3197,52208.0
2016-12-01 10:00:00,63.34,63.43,63.31,63.43,46443.0,54.3282,54.4054,54.3025,54.4054,46443.0
2016-12-01 10:05:00,63.43,63.54,63.43,63.48,31533.0,54.4054,54.4998,54.4054,54.4483,31533.0
2016-12-01 10:10:00,63.47,63.47,63.4,63.43,26460.0,54.4397,54.4397,54.3797,54.4054,26460.0
2016-12-01 10:15:00,63.42,63.44,63.37,63.38,24646.0,54.3969,54.414,54.354,54.3626,24646.0
2016-12-01 10:20:00,63.38,63.41,63.32,63.41,34900.0,54.3626,54.3883,54.3111,54.3883,34900.0
2016-12-01 10:25:00,63.4,63.44,63.36,63.37,24176.0,54.3797,54.414,54.3454,54.354,24176.0
2016-12-01 10:30:00,63.37,63.42,63.29,63.38,34677.0,54.354,54.3969,54.2854,54.3626,34677.0
2016-12-01 10:35:00,63.39,63.46,63.37,63.4,33947.0,54.3711,54.4312,54.354,54.3797,33947.0
2016-12-01 10:40:00,63.41,63.43,63.35,63.4,54006.0,54.3883,54.4054,54.3368,54.3797,54006.0
2016-12-01 10:45:00,63.41,63.41,63.36,63.39,75135.0,54.3883,54.3883,54.3454,54.3711,75135.0
2016-12-01 10:50:00,63.39,63.41,63.33,63.37,42000.0,54.3711,54.3883,54.3197,54.354,42000.0
2016-12-01 10:55:00,63.36,63.4,63.34,63.39,52158.0,54.3454,54.3797,54.3282,54.3711,52158.0
2016-12-01 11:00:00,63.39,63.4,63.35,63.36,23461.0,54.3711,54.3797,54.3368,54.3454,23461.0
2016-12-01 11:05:00,63.36,63.39,63.29,63.36,62413.0,54.3454,54.3711,54.2854,54.3454,62413.0
2016-12-01 11:10:00,63.36,63.37,63.23,63.27,29469.0,54.3454,54.354,54.2339,54.2682,29469.0
2016-12-01 11:15:00,63.25,63.3,63.22,63.24,36536.0,54.251,54.2939,54.2253,54.2425,36536.0
2016-12-01 11:20:00,63.25,63.31,63.24,63.31,34710.0,54.251,54.3025,54.2425,54.3025,34710.0
2016-12-01 11:25:00,63.32,63.38,63.28,63.38,40301.0,54.3111,54.3626,54.2768,54.3626,40301.0
2016-12-01 11:30:00,63.37,63.41,63.33,63.4,55114.0,54.354,54.3883,54.3197,54.3797,55114.0
2016-12-01 11:35:00,63.4,63.4,63.34,63.37,17647.0,54.3797,54.3797,54.3282,54.354,17647.0
2016-12-01 11:40:00,63.36,63.37,63.34,63.35,15726.0,54.3454,54.354,54.3282,54.3368,15726.0
2016-12-01 11:45:00,63.35,63.43,63.34,63.37,17607.0,54.3368,54.4054,54.3282,54.354,17607.0
2016-12-01 11:50:00,63.36,63.47,63.35,63.43,42811.0,54.3454,54.4397,54.3368,54.4054,42811.0
2016-12-01 11:55:00,63.44,63.47,63.4,63.43,18218.0,54.414,54.4397,54.3797,54.4054,18218.0
2016-12-01 12:00:00,63.44,63.45,63.32,63.34,21843.0,54.414,54.4226,54.3111,54.3282,21843.0
2016-12-01 12:05:00,63.33,63.37,63.32,63.34,17337.0,54.3197,54.354,54.3111,54.3282,17337.0
2016-12-01 12:10:00,63.33,63.37,63.32,63.37,28957.0,54.3197,54.354,54.3111,54.354,28957.0
2016-12-01 12:15:00,63.38,63.38,63.2,63.21,80714.0,54.3626,54.3626,54.2082,54.2167,80714.0
2016-12-01 12:20:00,63.2,63.21,63.13,63.13,27400.0,54.2082,54.2167,54.1481,54.1481,27400.0
2016-12-01 12:25:00,63.13,63.15,63.08,63.12,14898.0,54.1481,54.1653,54.1052,54.1395,14898.0
2016-12-01 12:30:00,63.12,63.15,63.1,63.1,32482.0,54.1395,54.1653,54.1224,54.1224,32482.0
2016-12-01 12:35:00,63.11,63.11,63.04,63.04,28303.0,54.131,54.131,54.0709,54.0709,28303.0
2016-12-01 12:40:00,63.06,63.06,62.98,62.99,28722.0,54.0881,54.0881,54.0195,54.028,28722.0
2016-12-01 12:45:00,62.99,63.1,62.99,63.05,28480.0,54.028,54.1224,54.028,54.0795,28480.0
2016-12-01 12:50:00,63.04,63.05,62.99,63.0,17610.0,54.0709,54.0795,54.028,54.0366,17610.0
2016-12-01 12:55:00,62.98,63.01,62.94,63.0,13265.0,54.0195,54.0452,53.9852,54.0366,13265.0
2016-12-01 13:00:00,63.0,63.02,62.97,62.97,35805.0,54.0366,54.0538,54.0109,54.0109,35805.0
2016-12-01 13:05:00,62.98,62.98,62.9,62.91,16213.0,54.0195,54.0195,53.9508,53.9594,16213.0
2016-12-01 13:10:00,62.91,62.98,62.9,62.95,19346.0,53.9594,54.0195,53.9508,53.9937,19346.0
2016-12-01 13:15:00,62.94,62.95,62.87,62.9,29378.0,53.9852,53.9937,53.9251,53.9508,29378.0
2016-12-01 13:20:00,62.9,62.98,62.9,62.97,19769.0,53.9508,54.0195,53.9508,54.0109,19769.0
2016-12-01 13:25:00,62.96,62.97,62.92,62.95,11301.0,54.0023,54.0109,53.968,53.9937,11301.0
2016-12-01 13:30:00,62.94,62.99,62.92,62.97,26860.0,53.9852,54.028,53.968,54.0109,26860.0
2016-12-01 13:35:00,62.97,62.97,62.93,62.93,29973.0,54.0109,54.0109,53.9766,53.9766,29973.0
2016-12-01 13:40:00,62.93,62.95,62.88,62.88,25135.0,53.9766,53.9937,53.9337,53.9337,25135.0
2016-12-01 13:45:00,62.89,62.91,62.87,62.89,11714.0,53.9423,53.9594,53.9251,53.9423,11714.0
2016-12-01 13:50:00,62.89,62.91,62.88,62.9,11003.0,53.9423,53.9594,53.9337,53.9508,11003.0
2016-12-01 13:55:00,62.9,62.91,62.83,62.83,20481.0,53.9508,53.9594,53.8908,53.8908,20481.0
2016-12-01 14:00:00,62.84,62.89,62.84,62.87,12605.0,53.8994,53.9423,53.8994,53.9251,12605.0
2016-12-01 14:05:00,62.86,62.86,62.81,62.83,15718.0,53.9165,53.9165,53.8737,53.8908,15718.0
2016-12-01 14:10:00,62.83,62.88,62.78,62.8,41755.0,53.8908,53.9337,53.8479,53.8651,41755.0
2016-12-01 14:15:00,62.8,62.82,62.75,62.79,22031.0,53.8651,53.8822,53.8222,53.8565,22031.0
2016-12-01 14:20:00,62.8,62.81,62.72,62.74,26470.0,53.8651,53.8737,53.7965,53.8136,26470.0
2016-12-01 14:25:00,62.74,62.75,62.71,62.71,21653.0,53.8136,53.8222,53.7879,53.7879,21653.0
2016-12-01 14:30:00,62.72,62.75,62.7,62.73,30147.0,53.7965,53.8222,53.7793,53.805,30147.0
2016-12-01 14:35:00,62.73,62.74,62.7,62.7,17895.0,53.805,53.8136,53.7793,53.7793,17895.0
2016-12-01 14:40:00,62.71,62.75,62.7,62.75,25065.0,53.7879,53.8222,53.7793,53.8222,25065.0
2016-12-01 14:45:00,62.75,62.75,62.69,62.69,18452.0,53.8222,53.8222,53.7707,53.7707,18452.0
2016-12-01 14:50:00,62.7,62.77,62.69,62.77,31168.0,53.7793,53.8393,53.7707,53.8393,31168.0
2016-12-01 14:55:00,62.78,62.8,62.73,62.73,37821.0,53.8479,53.8651,53.805,53.805,37821.0
2016-12-01 15:00:00,62.73,62.76,62.72,62.73,25067.0,53.805,53.8308,53.7965,53.805,25067.0
2016-12-01 15:05:00,62.73,62.73,62.67,62.69,21416.0,53.805,53.805,53.7536,53.7707,21416.0
2016-12-01 15:10:00,62.7,62.71,62.69,62.7,18171.0,53.7793,53.7879,53.7707,53.7793,18171.0
2016-12-01 15:15:00,62.7,62.73,62.68,62.7,27878.0,53.7793,53.805,53.7621,53.7793,27878.0
2016-12-01 15:20:00,62.7,62.7,62.61,62.62,30576.0,53.7793,53.7793,53.7021,53.7107,30576.0
2016-12-01 15:25:00,62.62,62.72,62.59,62.65,65765.0,53.7107,53.7965,53.685,53.7364,65765.0
2016-12-01 15:30:00,62.66,62.67,62.6,62.61,44005.0,53.745,53.7536,53.6935,53.7021,44005.0
2016-12-01 15:35:00,62.61,62.61,62.57,62.61,60296.0,53.7021,53.7021,53.6678,53.7021,60296.0
2016-12-01 15:40:00,62.61,62.61,62.59,62.59,60071.0,53.7021,53.7021,53.685,53.685,60071.0
2016-12-01 15:45:00,62.59,62.59,62.55,62.55,70655.0,53.685,53.685,53.6506,53.6506,70655.0
2016-12-01 15:50:00,62.55,62.61,62.54,62.59,93533.0,53.6506,53.7021,53.6421,53.685,93533.0
2016-12-01 15:55:00,62.59,62.72,62.56,62.7,223058.0,53.685,53.7965,53.6592,53.7793,223058.0
2016-12-02 09:30:00,62.51,62.64,62.42,62.59,31747.0,53.6163,53.7278,53.5391,53.685,31747.0
2016-12-02 09:35:00,62.65,62.74,62.6,62.65,28347.0,53.7364,53.8136,53.6935,53.7364,28347.0
2016-12-02 09:40:00,62.68,62.71,62.65,62.66,9216.0,53.7621,53.7879,53.7364,53.745,9216.0
2016-12-02 09:45:00,62.67,62.68,62.56,62.63,21452.0,53.7536,53.7621,53.6592,53.7193,21452.0
2016-12-02 09:50:00,62.64,62.74,62.62,62.71,24841.0,53.7278,53.8136,53.7107,53.7879,24841.0
2016-12-02 09:55:00,62.71,62.74,62.5,62.52,21006.0,53.7879,53.8136,53.6078,53.6249,21006.0
2016-12-02 10:00:00,62.52,62.6,62.52,62.55,17159.0,53.6249,53.6935,53.6249,53.6506,17159.0
2016-12-02 10:05:00,62.56,62.61,62.51,62.52,29381.0,53.6592,53.7021,53.6163,53.6249,29381.0
2016-12-02 10:10:00,62.51,62.51,62.41,62.42,23083.0,53.6163,53.6163,53.5306,53.5391,23083.0
2016-12-02 10:15:00,62.43,62.45,62.4,62.45,11429.0,53.5477,53.5649,53.522,53.5649,11429.0
2016-12-02 10:20:00,62.45,62.46,62.32,62.32,16874.0,53.5649,53.5734,53.4534,53.4534,16874.0
2016-12-02 10:25:00,62.32,62.41,62.32,62.4,9854.0,53.4534,53.5306,53.4534,53.522,9854.0
2016-12-02 10:30:00,62.4,62.46,62.39,62.42,9471.0,53.522,53.5734,53.5134,53.5391,9471.0
2016-12-02 10:35:00,62.42,62.49,62.41,62.49,16602.0,53.5391,53.5992,53.5306,53.5992,16602.0
2016-12-02 10:40:00,62.49,62.49,62.44,62.48,10021.0,53.5992,53.5992,53.5563,53.5906,10021.0
2016-12-02 10:45:00,62.47,62.53,62.46,62.49,11862.0,53.582,53.6335,53.5734,53.5992,11862.0
2016-12-02 10:50:00,62.47,62.5,62.44,62.45,12308.0,53.582,53.6078,53.5563,53.5649,12308.0
2016-12-02 10:55:00,62.45,62.5,62.44,62.45,14509.0,53.5649,53.6078,53.5563,53.5649,14509.0
2016-12-02 11:00:00,62.44,62.45,62.41,62.44,16517.0,53.5563,53.5649,53.5306,53.5563,16517.0
2016-12-02 11:05:00,62.43,62.51,62.4,62.46,13298.0,53.5477,53.6163,53.522,53.5734,13298.0
2016-12-02 11:10:00,62.48,62.53,62.46,62.53,8433.0,53.5906,53.6335,53.5734,53.6335,8433.0
2016-12-02 11:15:00,62.53,62.55,62.49,62.53,12443.0,53.6335,53.6506,53.5992,53.6335,12443.0
2016-12-02 11:20:00,62.53,62.57,62.5,62.51,13922.0,53.6335,53.6678,53.6078,53.6163,13922.0
2016-12-02 11:25:00,62.51,62.53,62.49,62.5,10923.0,53.6163,53.6335,53.5992,53.6078,10923.0
2016-12-02 11:30:00,62.51,62.57,62.51,62.52,11013.0,53.6163,53.6678,53.6163,53.6249,11013.0
2016-12-02 11:35:00,62.5,62.55,62.5,62.52,14560.0,53.6078,53.6506,53.6078,53.6249,14560.0
2016-12-02 11:40:00,62.52,62.54,62.48,62.5,24787.0,53.6249,53.6421,53.5906,53.6078,24787.0
2016-12-02 11:45:00,62.5,62.53,62.48,62.52,10266.0,53.6078,53.6335,53.5906,53.6249,10266.0
2016-12-02 11:50:00,62.53,62.55,62.47,62.47,10010.0,53.6335,53.6506,53.582,53.582,10010.0
2016-12-02 11:55:00,62.47,62.51,62.46,62.48,23888.0,53.582,53.6163,53.5734,53.5906,23888.0
2016-12-02 12:00:00,62.5,62.54,62.48,62.5,17688.0,53.6078,53.6421,53.5906,53.6078,17688.0
2016-12-02 12:05:00,62.52,62.53,62.45,62.47,13169.0,53.6249,53.6335,53.5649,53.582,13169.0
2016-12-02 12:10:00,62.48,62.51,62.48,62.49,10849.0,53.5906,53.6163,53.5906,53.5992,10849.0
2016-12-02 12:15:00,62.51,62.52,62.49,62.52,7947.0,53.6163,53.6249,53.5992,53.6249,7947.0
2016-12-02 12:20:00,62.53,62.55,62.49,62.49,9459.0,53.6335,53.6506,53.5992,53.5992,9459.0
2016-12-02 12:25:00,62.49,62.51,62.47,62.5,5686.0,53.5992,53.6163,53.582,53.6078,5686.0
2016-12-02 12:30:00,62.5,62.51,62.46,62.5,11525.0,53.6078,53.6163,53.5734,53.6078,11525.0
2016-12-02 12:35:00,62.5,62.5,62.45,62.47,4044.0,53.6078,53.6078,53.5649,53.582,4044.0
2016-12-02 12:40:00,62.49,62.52,62.49,62.51,7447.0,53.5992,53.6249,53.5992,53.6163,7447.0
2016-12-02 12:45:00,62.53,62.55,62.5,62.5,21874.0,53.6335,53.6506,53.6078,53.6078,21874.0
2016-12-02 12:50:00,62.5,62.51,62.49,62.5,10185.0,53.6078,53.6163,53.5992,53.6078,10185.0
2016-12-02 12:55:00,62.5,62.57,62.49,62.56,54977.0,53.6078,53.6678,53.5992,53.6592,54977.0
2016-12-02 13:00:00,62.55,62.65,62.54,62.62,15396.0,53.6506,53.7364,53.6421,53.7107,15396.0
2016-12-02 13:05:00,62.62,62.64,62.59,62.61,13383.0,53.7107,53.7278,53.685,53.7021,13383.0
2016-12-02 13:10:00,62.6,62.64,62.58,62.59,14777.0,53.6935,53.7278,53.6764,53.685,14777.0
2016-12-02 13:15:00,62.6,62.64,62.59,62.6,9036.0,53.6935,53.7278,53.685,53.6935,9036.0
2016-12-02 13:20:00,62.61,62.64,62.58,62.59,10211.0,53.7021,53.7278,53.6764,53.685,10211.0
2016-12-02 13:25:00,62.59,62.59,62.53,62.56,16949.0,53.685,53.685,53.6335,53.6592,16949.0
2016-12-02 13:30:00,62.55,62.56,62.53,62.54,21887.0,53.6506,53.6592,53.6335,53.6421,21887.0
2016-12-02 13:35:00,62.54,62.58,62.54,62.55,25203.0,53.6421,53.6764,53.6421,53.6506,25203.0
2016-12-02 13:40:00,62.55,62.56,62.53,62.55,13158.0,53.6506,53.6592,53.6335,53.6506,13158.0
2016-12-02 13:45:00,62.55,62.56,62.54,62.55,7663.0,53.6506,53.6592,53.6421,53.6506,7663.0
2016-12-02 13:50:00,62.55,62.58,62.54,62.57,18315.0,53.6506,53.6764,53.6421,53.6678,18315.0
2016-12-02 13:55:00,62.57,62.58,62.56,62.57,9897.0,53.6678,53.6764,53.6592,53.6678,9897.0
2016-12-02 14:00:00,62.57,62.58,62.47,62.48,15832.0,53.6678,53.6764,53.582,53.5906,15832.0
2016-12-02 14:05:00,62.48,62.48,62.37,62.4,21264.0,53.5906,53.5906,53.4963,53.522,21264.0
2016-12-02 14:10:00,62.39,62.41,62.37,62.41,14586.0,53.5134,53.5306,53.4963,53.5306,14586.0
2016-12-02 14:15:00,62.42,62.45,62.41,62.43,9874.0,53.5391,53.5649,53.5306,53.5477,9874.0
2016-12-02 14:20:00,62.43,62.47,62.43,62.47,5100.0,53.5477,53.582,53.5477,53.582,5100.0
2016-12-02 14:25:00,62.47,62.48,62.45,62.48,12242.0,53.582,53.5906,53.5649,53.5906,12242.0
2016-12-02 14:30:00,62.47,62.48,62.45,62.46,10473.0,53.582,53.5906,53.5649,53.5734,10473.0
2016-12-02 14:35:00,62.46,62.46,62.44,62.45,8665.0,53.5734,53.5734,53.5563,53.5649,8665.0
2016-12-02 14:40:00,62.45,62.45,62.39,62.43,36910.0,53.5649,53.5649,53.5134,53.5477,36910.0
2016-12-02 14:45:00,62.43,62.48,62.43,62.48,8406.0,53.5477,53.5906,53.5477,53.5906,8406.0
2016-12-02 14:50:00,62.48,62.5,62.44,62.46,21588.0,53.5906,53.6078,53.5563,53.5734,21588.0
2016-12-02 14:55:00,62.47,62.48,62.43,62.45,17037.0,53.582,53.5906,53.5477,53.5649,17037.0
2016-12-02 15:00:00,62.45,62.47,62.43,62.46,30110.0,53.5649,53.582,53.5477,53.5734,30110.0
2016-12-02 15:05:00,62.47,62.47,62.4,62.41,14362.0,53.582,53.582,53.522,53.5306,14362.0
2016-12-02 15:10:00,62.4,62.42,62.37,62.37,29806.0,53.522,53.5391,53.4963,53.4963,29806.0
2016-12-02 15:15:00,62.38,62.42,62.37,62.39,29436.0,53.5048,53.5391,53.4963,53.5134,29436.0
2016-12-02 15:20:00,62.39,62.39,62.33,62.35,41507.0,53.5134,53.5134,53.4619,53.4791,41507.0
2016-12-02 15:25:00,62.35,62.37,62.34,62.34,41696.0,53.4791,53.4963,53.4705,53.4705,41696.0
2016-12-02 15:30:00,62.35,62.48,62.34,62.48,52455.0,53.4791,53.5906,53.4705,53.5906,52455.0
2016-12-02 15:35:00,62.48,62.53,62.47,62.53,34686.0,53.5906,53.6335,53.582,53.6335,34686.0
2016-12-02 15:40:00,62.53,62.54,62.51,62.52,45471.0,53.6335,53.6421,53.6163,53.6249,45471.0
2016-12-02 15:45:00,62.51,62.52,62.43,62.46,64882.0,53.6163,53.6249,53.5477,53.5734,64882.0
2016-12-02 15:50:00,62.44,62.46,62.34,62.39,76043.0,53.5563,53.5734,53.4705,53.5134,76043.0
2016-12-02 15:55:00,62.38,62.45,62.38,62.43,119862.0,53.5048,53.5649,53.5048,53.5477,119862.0
2016-12-05 09:30:00,62.59,62.83,62.56,62.8,37832.0,53.685,53.8908,53.6592,53.8651,37832.0
2016-12-05 09:35:00,62.78,62.85,62.75,62.79,17475.0,53.8479,53.908,53.8222,53.8565,17475.0
2016-12-05 09:40:00,62.78,62.83,62.74,62.8,13275.0,53.8479,53.8908,53.8136,53.8651,13275.0
2016-12-05 09:45:00,62.78,62.83,62.73,62.73,10666.0,53.8479,53.8908,53.805,53.805,10666.0
2016-12-05 09:50:00,62.76,62.81,62.72,62.81,11225.0,53.8308,53.8737,53.7965,53.8737,11225.0
2016-12-05 09:55:00,62.83,62.87,62.8,62.87,10216.0,53.8908,53.9251,53.8651,53.9251,10216.0
2016-12-05 10:00:00,62.88,63.0,62.87,62.96,14116.0,53.9337,54.0366,53.9251,54.0023,14116.0
2016-12-05 10:05:00,62.96,63.05,62.96,63.05,16200.0,54.0023,54.0795,54.0023,54.0795,16200.0
2016-12-05 10:10:00,63.04,63.09,62.92,62.94,16853.0,54.0709,54.1138,53.968,53.9852,16853.0
2016-12-05 10:15:00,62.95,63.01,62.95,62.99,21717.0,53.9937,54.0452,53.9937,54.028,21717.0
2016-12-05 10:20:00,62.99,63.0,62.88,62.88,21082.0,54.028,54.0366,53.9337,53.9337,21082.0
2016-12-05 10:25:00,62.88,62.93,62.87,62.92,8314.0,53.9337,53.9766,53.9251,53.968,8314.0
2016-12-05 10:30:00,62.93,62.99,62.89,62.98,20098.0,53.9766,54.028,53.9423,54.0195,20098.0
2016-12-05 10:35:00,62.96,62.97,62.87,62.93,16051.0,54.0023,54.0109,53.9251,53.9766,16051.0
2016-12-05 10:40:00,62.93,62.93,62.85,62.88,19289.0,53.9766,53.9766,53.908,53.9337,19289.0
2016-12-05 10:45:00,62.89,62.96,62.88,62.93,18683.0,53.9423,54.0023,53.9337,53.9766,18683.0
2016-12-05 10:50:00,62.93,62.95,62.85,62.86,27560.0,53.9766,53.9937,53.908,53.9165,27560.0
2016-12-05 10:55:00,62.87,62.87,62.78,62.8,30102.0,53.9251,53.9251,53.8479,53.8651,30102.0
2016-12-05 11:00:00,62.81,62.86,62.79,62.82,23495.0,53.8737,53.9165,53.8565,53.8822,23495.0
2016-12-05 11:05:00,62.81,62.84,62.8,62.84,19620.0,53.8737,53.8994,53.8651,53.8994,19620.0
2016-12-05 11:10:00,62.84,62.85,62.79,62.83,18511.0,53.8994,53.908,53.8565,53.8908,18511.0
2016-12-05 11:15:00,62.85,62.85,62.8,62.83,27572.0,53.908,53.908,53.8651,53.8908,27572.0
2016-12-05 11:20:00,62.83,62.84,62.8,62.83,47333.0,53.8908,53.8994,53.8651,53.8908,47333.0
2016-12-05 11:25:00,62.82,62.83,62.76,62.79,12677.0,53.8822,53.8908,53.8308,53.8565,12677.0
2016-12-05 11:30:00,62.79,62.83,62.76,62.8,24855.0,53.8565,53.8908,53.8308,53.8651,24855.0
2016-12-05 11:35:00,62.8,62.84,62.8,62.83,52952.0,53.8651,53.8994,53.8651,53.8908,52952.0
2016-12-05 11:40:00,62.83,62.95,62.82,62.92,49042.0,53.8908,53.9937,53.8822,53.968,49042.0
2016-12-05 11:45:00,62.91,62.94,62.9,62.91,17161.0,53.9594,53.9852,53.9508,53.9594,17161.0
2016-12-05 11:50:00,62.91,62.92,62.87,62.89,15307.0,53.9594,53.968,53.9251,53.9423,15307.0
2016-12-05 11:55:00,62.89,62.93,62.89,62.91,27005.0,53.9423,53.9766,53.9423,53.9594,27005.0
2016-12-05 12:00:00,62.91,63.0,62.9,62.96,76158.0,53.9594,54.0366,53.9508,54.0023,76158.0
2016-12-05 12:05:00,62.95,63.07,62.92,63.02,80850.0,53.9937,54.0967,53.968,54.0538,80850.0
2016-12-05 12:10:00,63.01,63.07,63.0,63.05,61970.0,54.0452,54.0967,54.0366,54.0795,61970.0
2016-12-05 12:15:00,63.05,63.06,63.01,63.04,36936.0,54.0795,54.0881,54.0452,54.0709,36936.0
2016-12-05 12:20:00,63.04,63.08,63.0,63.04,29228.0,54.0709,54.1052,54.0366,54.0709,29228.0
2016-12-05 12:25:00,63.04,63.06,63.02,63.04,40084.0,54.0709,54.0881,54.0538,54.0709,40084.0
2016-12-05 12:30:00,63.03,63.04,62.94,62.97,34598.0,54.0624,54.0709,53.9852,54.0109,34598.0
2016-12-05 12:35:00,62.97,62.99,62.92,62.95,13506.0,54.0109,54.028,53.968,53.9937,13506.0
2016-12-05 12:40:00,62.96,63.0,62.95,63.0,17659.0,54.0023,54.0366,53.9937,54.0366,17659.0
2016-12-05 12:45:00,62.99,63.01,62.96,62.98,30171.0,54.028,54.0452,54.0023,54.0195,30171.0
2016-12-05 12:50:00,62.98,63.01,62.97,63.0,17870.0,54.0195,54.0452,54.0109,54.0366,17870.0
2016-12-05 12:55:00,63.0,63.08,62.99,63.05,89779.0,54.0366,54.1052,54.028,54.0795,89779.0
2016-12-05 13:00:00,63.06,63.1,63.04,63.07,39907.0,54.0881,54.1224,54.0709,54.0967,39907.0
2016-12-05 13:05:00,63.08,63.16,63.05,63.16,25337.0,54.1052,54.1739,54.0795,54.1739,25337.0
2016-12-05 13:10:00,63.16,63.19,63.16,63.16,9738.0,54.1739,54.1996,54.1739,54.1739,9738.0
2016-12-05 13:15:00,63.17,63.21,63.17,63.2,12400.0,54.1824,54.2167,54.1824,54.2082,12400.0
2016-12-05 13:20:00,63.2,63.27,63.19,63.27,11740.0,54.2082,54.2682,54.1996,54.2682,11740.0
2016-12-05 13:25:00,63.26,63.3,63.26,63.3,15155.0,54.2596,54.2939,54.2596,54.2939,15155.0
2016-12-05 13:30:00,63.31,63.31,63.26,63.28,10250.0,54.3025,54.3025,54.2596,54.2768,10250.0
2016-12-05 13:35:00,63.29,63.3,63.26,63.28,7228.0,54.2854,54.2939,54.2596,54.2768,7228.0
2016-12-05 13:40:00,63.27,63.28,63.25,63.25,5587.0,54.2682,54.2768,54.251,54.251,5587.0
2016-12-05 13:45:00,63.25,63.25,63.2,63.2,8104.0,54.251,54.251,54.2082,54.2082,8104.0
2016-12-05 13:50:00,63.2,63.27,63.2,63.27,9057.0,54.2082,54.2682,54.2082,54.2682,9057.0
2016-12-05 13:55:00,63.27,63.35,63.27,63.34,26983.0,54.2682,54.3368,54.2682,54.3282,26983.0
2016-12-05 14:00:00,63.33,63.34,63.22,63.24,12990.0,54.3197,54.3282,54.2253,54.2425,12990.0
2016-12-05 14:05:00,63.25,63.27,63.18,63.19,12101.0,54.251,54.2682,54.191,54.1996,12101.0
2016-12-05 14:10:00,63.19,63.19,63.13,63.15,11138.0,54.1996,54.1996,54.1481,54.1653,11138.0
2016-12-05 14:15:00,63.15,63.2,63.12,63.16,13888.0,54.1653,54.2082,54.1395,54.1739,13888.0
2016-12-05 14:20:00,63.17,63.18,63.14,63.17,12222.0,54.1824,54.191,54.1567,54.1824,12222.0
2016-12-05 14:25:00,63.16,63.2,63.15,63.2,8552.0,54.1739,54.2082,54.1653,54.2082,8552.0
2016-12-05 14:30:00,63.2,63.22,63.15,63.16,9170.0,54.2082,54.2253,54.1653,54.1739,9170.0
2016-12-05 14:35:00,63.15,63.17,63.1,63.14,12674.0,54.1653,54.1824,54.1224,54.1567,12674.0
2016-12-05 14:40:00,63.14,63.18,63.13,63.18,9398.0,54.1567,54.191,54.1481,54.191,9398.0
2016-12-05 14:45:00,63.18,63.21,63.16,63.2,9693.0,54.191,54.2167,54.1739,54.2082,9693.0
2016-12-05 14:50:00,63.2,63.24,63.2,63.21,11169.0,54.2082,54.2425,54.2082,54.2167,11169.0
2016-12-05 14:55:00,63.21,63.21,63.16,63.17,13802.0,54.2167,54.2167,54.1739,54.1824,13802.0
2016-12-05 15:00:00,63.17,63.19,63.12,63.13,15788.0,54.1824,54.1996,54.1395,54.1481,15788.0
2016-12-05 15:05:00,63.13,63.16,63.13,63.15,10117.0,54.1481,54.1739,54.1481,54.1653,10117.0
2016-12-05 15:10:00,63.15,63.21,63.15,63.19,25798.0,54.1653,54.2167,54.1653,54.1996,25798.0
2016-12-05 15:15:00,63.19,63.23,63.18,63.18,23170.0,54.1996,54.2339,54.191,54.191,23170.0
2016-12-05 15:20:00,63.19,63.19,63.14,63.16,16898.0,54.1996,54.1996,54.1567,54.1739,16898.0
2016-12-05 15:25:00,63.16,63.16,63.12,63.13,18052.0,54.1739,54.1739,54.1395,54.1481,18052.0
2016-12-05 15:30:00,63.14,63.15,63.11,63.14,28740.0,54.1567,54.1653,54.131,54.1567,28740.0
2016-12-05 15:35:00,63.14,63.15,63.1,63.12,25334.0,54.1567,54.1653,54.1224,54.1395,25334.0
2016-12-05 15:40:00,63.11,63.11,63.08,63.1,39524.0,54.131,54.131,54.1052,54.1224,39524.0
2016-12-05 15:45:00,63.1,63.13,63.08,63.11,41452.0,54.1224,54.1481,54.1052,54.131,41452.0
2016-12-05 15:50:00,63.11,63.12,63.05,63.11,52880.0,54.131,54.1395,54.0795,54.131,52880.0
2016-12-05 15:55:00,63.1,63.12,63.06,63.07,98577.0,54.1224,54.1395,54.0881,54.0967,98577.0
2016-12-06 09:30:00,63.06,63.24,62.94,63.04,38019.0,54.0881,54.2425,53.9852,54.0709,38019.0
2016-12-06 09:35:00,63.04,63.12,63.02,63.06,21359.0,54.0709,54.1395,54.0538,54.0881,21359.0
2016-12-06 09:40:00,63.06,63.16,63.06,63.14,10669.0,54.0881,54.1739,54.0881,54.1567,10669.0
2016-12-06 09:45:00,63.14,63.23,63.1,63.19,26101.0,54.1567,54.2339,54.1224,54.1996,26101.0
2016-12-06 09:50:00,63.19,63.28,63.16,63.25,30674.0,54.1996,54.2768,54.1739,54.251,30674.0
2016-12-06 09:55:00,63.25,63.32,63.24,63.29,14330.0,54.251,54.3111,54.2425,54.2854,14330.0
2016-12-06 10:00:00,63.29,63.32,63.19,63.31,14853.0,54.2854,54.3111,54.1996,54.3025,14853.0
2016-12-06 10:05:00,63.31,63.34,63.24,63.31,23076.0,54.3025,54.3282,54.2425,54.3025,23076.0
2016-12-06 10:10:00,63.32,63.32,63.28,63.31,11599.0,54.3111,54.3111,54.2768,54.3025,11599.0
2016-12-06 10:15:00,63.33,63.38,63.33,63.37,8906.0,54.3197,54.3626,54.3197,54.354,8906.0
2016-12-06 10:20:00,63.37,63.45,63.35,63.44,18166.0,54.354,54.4226,54.3368,54.414,18166.0
2016-12-06 10:25:00,63.44,63.44,63.37,63.37,11448.0,54.414,54.414,54.354,54.354,11448.0
2016-12-06 10:30:00,63.37,63.4,63.36,63.36,13018.0,54.354,54.3797,54.3454,54.3454,13018.0
2016-12-06 10:35:00,63.36,63.37,63.33,63.33,15711.0,54.3454,54.354,54.3197,54.3197,15711.0
2016-12-06 10:40:00,63.34,63.47,63.34,63.43,9927.0,54.3282,54.4397,54.3282,54.4054,9927.0
2016-12-06 10:45:00,63.43,63.45,63.39,63.45,8934.0,54.4054,54.4226,54.3711,54.4226,8934.0
2016-12-06 10:50:00,63.44,63.51,63.41,63.5,16982.0,54.414,54.4741,54.3883,54.4655,16982.0
2016-12-06 10:55:00,63.49,63.49,63.37,63.39,12186.0,54.4569,54.4569,54.354,54.3711,12186.0
2016-12-06 11:00:00,63.39,63.42,63.37,63.4,12743.0,54.3711,54.3969,54.354,54.3797,12743.0
2016-12-06 11:05:00,63.39,63.39,63.23,63.24,22973.0,54.3711,54.3711,54.2339,54.2425,22973.0
2016-12-06 11:10:00,63.24,63.25,63.22,63.22,8778.0,54.2425,54.251,54.2253,54.2253,8778.0
2016-12-06 11:15:00,63.22,63.24,63.22,63.23,9195.0,54.2253,54.2425,54.2253,54.2339,9195.0
2016-12-06 11:20:00,63.23,63.28,63.23,63.25,26134.0,54.2339,54.2768,54.2339,54.251,26134.0
2016-12-06 11:25:00,63.25,63.27,63.24,63.25,16960.0,54.251,54.2682,54.2425,54.251,16960.0
2016-12-06 11:30:00,63.25,63.27,63.24,63.26,10915.0,54.251,54.2682,54.2425,54.2596,10915.0
2016-12-06 11:35:00,63.25,63.28,63.24,63.28,25167.0,54.251,54.2768,54.2425,54.2768,25167.0
2016-12-06 11:40:00,63.28,63.32,63.27,63.3,10243.0,54.2768,54.3111,54.2682,54.2939,10243.0
2016-12-06 11:45:00,63.31,63.39,63.31,63.37,12669.0,54.3025,54.3711,54.3025,54.354,12669.0
2016-12-06 11:50:00,63.37,63.37,63.3,63.3,5570.0,54.354,54.354,54.2939,54.2939,5570.0
2016-12-06 11:55:00,63.3,63.31,63.29,63.29,6600.0,54.2939,54.3025,54.2854,54.2854,6600.0
2016-12-06 12:00:00,63.29,63.35,63.29,63.34,12178.0,54.2854,54.3368,54.2854,54.3282,12178.0
2016-12-06 12:05:00,63.34,63.35,63.29,63.29,8880.0,54.3282,54.3368,54.2854,54.2854,8880.0
2016-12-06 12:10:00,63.29,63.31,63.28,63.31,8638.0,54.2854,54.3025,54.2768,54.3025,8638.0
2016-12-06 12:15:00,63.31,63.31,63.29,63.31,9616.0,54.3025,54.3025,54.2854,54.3025,9616.0
2016-12-06 12:20:00,63.3,63.33,63.29,63.3,16646.0,54.2939,54.3197,54.2854,54.2939,16646.0
2016-12-06 12:25:00,63.3,63.32,63.29,63.3,8093.0,54.2939,54.3111,54.2854,54.2939,8093.0
2016-12-06 12:30:00,63.3,63.32,63.3,63.3,7843.0,54.2939,54.3111,54.2939,54.2939,7843.0
2016-12-06 12:35:00,63.3,63.32,63.3,63.3,10294.0,54.2939,54.3111,54.2939,54.2939,10294.0
2016-12-06 12:40:00,63.31,63.33,63.29,63.3,10902.0,54.3025,54.3197,54.2854,54.2939,10902.0
2016-12-06 12:45:00,63.29,63.31,63.27,63.3,12438.0,54.2854,54.3025,54.2682,54.2939,12438.0
2016-12-06 12:50:00,63.3,63.3,63.26,63.27,13478.0,54.2939,54.2939,54.2596,54.2682,13478.0
2016-12-06 12:55:00,63.27,63.27,63.18,63.18,28420.0,54.2682,54.2682,54.191,54.191,28420.0
2016-12-06 13:00:00,63.19,63.21,63.18,63.19,21704.0,54.1996,54.2167,54.191,54.1996,21704.0
2016-12-06 13:05:00,63.2,63.27,63.19,63.27,58815.0,54.2082,54.2682,54.1996,54.2682,58815.0
2016-12-06 13:10:00,63.26,63.29,63.26,63.29,6657.0,54.2596,54.2854,54.2596,54.2854,6657.0
2016-12-06 13:15:00,63.3,63.34,63.3,63.3,22653.0,54.2939,54.3282,54.2939,54.2939,22653.0
2016-12-06 13:20:00,63.3,63.33,63.29,63.33,29123.0,54.2939,54.3197,54.2854,54.3197,29123.0
2016-12-06 13:25:00,63.33,63.34,63.3,63.32,29449.0,54.3197,54.3282,54.2939,54.3111,29449.0
2016-12-06 13:30:00,63.33,63.38,63.32,63.35,14004.0,54.3197,54.3626,54.3111,54.3368,14004.0
2016-12-06 13:35:00,63.35,63.37,63.32,63.33,310705.0,54.3368,54.354,54.3111,54.3197,310705.0
2016-12-06 13:40:00,63.33,63.39,63.32,63.39,6222.0,54.3197,54.3711,54.3111,54.3711,6222.0
2016-12-06 13:45:00,63.4,63.45,63.39,63.45,10304.0,54.3797,54.4226,54.3711,54.4226,10304.0
2016-12-06 13:50:00,63.45,63.49,63.44,63.48,18360.0,54.4226,54.4569,54.414,54.4483,18360.0
2016-12-06 13:55:00,63.49,63.49,63.42,63.44,24074.0,54.4569,54.4569,54.3969,54.414,24074.0
2016-12-06 14:00:00,63.44,63.44,63.38,63.39,61383.0,54.414,54.414,54.3626,54.3711,61383.0
2016-12-06 14:05:00,63.39,63.41,63.38,63.4,79321.0,54.3711,54.3883,54.3626,54.3797,79321.0
2016-12-06 14:10:00,63.4,63.4,63.38,63.39,27865.0,54.3797,54.3797,54.3626,54.3711,27865.0
2016-12-06 14:15:00,63.39,63.4,63.36,63.39,51393.0,54.3711,54.3797,54.3454,54.3711,51393.0
2016-12-06 14:20:00,63.39,63.41,63.38,63.4,30290.0,54.3711,54.3883,54.3626,54.3797,30290.0
2016-12-06 14:25:00,63.4,63.4,63.31,63.33,72203.0,54.3797,54.3797,54.3025,54.3197,72203.0
2016-12-06 14:30:00,63.33,63.33,63.29,63.3,14444.0,54.3197,54.3197,54.2854,54.2939,14444.0
2016-12-06 14:35:00,63.31,63.33,63.3,63.33,26971.0,54.3025,54.3197,54.2939,54.3197,26971.0
2016-12-06 14:40:00,63.32,63.34,63.29,63.31,19333.0,54.3111,54.3282,54.2854,54.3025,19333.0
2016-12-06 14:45:00,63.3,63.33,63.29,63.32,13221.0,54.2939,54.3197,54.2854,54.3111,13221.0
2016-12-06 14:50:00,63.31,63.35,63.3,63.34,18400.0,54.3025,54.3368,54.2939,54.3282,18400.0
2016-12-06 14:55:00,63.34,63.36,63.33,63.35,15402.0,54.3282,54.3454,54.3197,54.3368,15402.0
2016-12-06 15:00:00,63.35,63.37,63.34,63.36,15145.0,54.3368,54.354,54.3282,54.3454,15145.0
2016-12-06 15:05:00,63.36,63.39,63.35,63.39,20623.0,54.3454,54.3711,54.3368,54.3711,20623.0
2016-12-06 15:10:00,63.39,63.41,63.38,63.41,21099.0,54.3711,54.3883,54.3626,54.3883,21099.0
2016-12-06 15:15:00,63.41,63.43,63.39,63.39,18983.0,54.3883,54.4054,54.3711,54.3711,18983.0
2016-12-06 15:20:00,63.39,63.4,63.37,63.39,37388.0,54.3711,54.3797,54.354,54.3711,37388.0
2016-12-06 15:25:00,63.39,63.39,63.36,63.38,43544.0,54.3711,54.3711,54.3454,54.3626,43544.0
2016-12-06 15:30:00,63.38,63.39,63.33,63.39,43773.0,54.3626,54.3711,54.3197,54.3711,43773.0
2016-12-06 15:35:00,63.38,63.39,63.36,63.36,28831.0,54.3626,54.3711,54.3454,54.3454,28831.0
2016-12-06 15:40:00,63.36,63.37,63.35,63.37,40090.0,54.3454,54.354,54.3368,54.354,40090.0
2016-12-06 15:45:00,63.37,63.46,63.36,63.45,121663.0,54.354,54.4312,54.3454,54.4226,121663.0
2016-12-06 15:50:00,63.45,63.49,63.43,63.48,136516.0,54.4226,54.4569,54.4054,54.4483,136516.0
2016-12-06 15:55:00,63.47,63.48,63.42,63.46,186463.0,54.4397,54.4483,54.3969,54.4312,186463.0
2016-12-07 09:30:00,63.42,63.7,63.35,63.49,57405.0,54.3969,54.637,54.3368,54.4569,57405.0
2016-12-07 09:35:00,63.54,63.68,63.49,63.68,34324.0,54.4998,54.6199,54.4569,54.6199,34324.0
2016-12-07 09:40:00,63.65,63.85,63.63,63.84,49989.0,54.5941,54.7657,54.577,54.7571,49989.0
2016-12-07 09:45:00,63.85,63.87,63.77,63.8,34857.0,54.7657,54.7828,54.6971,54.7228,34857.0
2016-12-07 09:50:00,63.8,63.87,63.75,63.87,43694.0,54.7228,54.7828,54.6799,54.7828,43694.0
2016-12-07 09:55:00,63.88,63.89,63.67,63.68,85112.0,54.7914,54.8,54.6113,54.6199,85112.0
2016-12-07 10:00:00,63.68,63.7,63.57,63.61,46547.0,54.6199,54.637,54.5255,54.5598,46547.0
2016-12-07 10:05:00,63.61,63.66,63.51,63.54,30158.0,54.5598,54.6027,54.4741,54.4998,30158.0
2016-12-07 10:10:00,63.54,63.57,63.47,63.48,45022.0,54.4998,54.5255,54.4397,54.4483,45022.0
2016-12-07 10:15:00,63.48,63.62,63.47,63.57,42685.0,54.4483,54.5684,54.4397,54.5255,42685.0
2016-12-07 10:20:00,63.57,63.64,63.55,63.64,26620.0,54.5255,54.5856,54.5084,54.5856,26620.0
2016-12-07 10:25:00,63.64,63.65,63.57,63.58,34374.0,54.5856,54.5941,54.5255,54.5341,34374.0
2016-12-07 10:30:00,63.56,63.64,63.56,63.58,32675.0,54.5169,54.5856,54.5169,54.5341,32675.0
2016-12-07 10:35:00,63.58,63.7,63.58,63.65,31838.0,54.5341,54.637,54.5341,54.5941,31838.0
2016-12-07 10:40:00,63.65,63.75,63.65,63.71,13479.0,54.5941,54.6799,54.5941,54.6456,13479.0
2016-12-07 10:45:00,63.72,63.75,63.68,63.7,23107.0,54.6542,54.6799,54.6199,54.637,23107.0
2016-12-07 10:50:00,63.7,63.71,63.63,63.68,42356.0,54.637,54.6456,54.577,54.6199,42356.0
2016-12-07 10:55:00,63.67,63.85,63.67,63.84,16226.0,54.6113,54.7657,54.6113,54.7571,16226.0
2016-12-07 11:00:00,63.85,63.85,63.78,63.82,21001.0,54.7657,54.7657,54.7056,54.74,21001.0
2016-12-07 11:05:00,63.81,63.82,63.76,63.79,22009.0,54.7314,54.74,54.6885,54.7142,22009.0
2016-12-07 11:10:00,63.79,63.8,63.73,63.73,18791.0,54.7142,54.7228,54.6628,54.6628,18791.0
2016-12-07 11:15:00,63.73,63.76,63.73,63.75,14126.0,54.6628,54.6885,54.6628,54.6799,14126.0
2016-12-07 11:20:00,63.76,63.77,63.72,63.76,17893.0,54.6885,54.6971,54.6542,54.6885,17893.0
2016-12-07 11:25:00,63.76,63.79,63.73,63.75,14928.0,54.6885,54.7142,54.6628,54.6799,14928.0
2016-12-07 11:30:00,63.76,63.77,63.7,63.7,30911.0,54.6885,54.6971,54.637,54.637,30911.0
2016-12-07 11:35:00,63.71,63.79,63.71,63.76,30855.0,54.6456,54.7142,54.6456,54.6885,30855.0
2016-12-07 11:40:00,63.76,63.79,63.75,63.77,25415.0,54.6885,54.7142,54.6799,54.6971,25415.0
2016-12-07 11:45:00,63.76,63.77,63.72,63.75,19354.0,54.6885,54.6971,54.6542,54.6799,19354.0
2016-12-07 11:50:00,63.75,63.83,63.73,63.82,27227.0,54.6799,54.7485,54.6628,54.74,27227.0
2016-12-07 11:55:00,63.82,63.9,63.82,63.9,14689.0,54.74,54.8086,54.74,54.8086,14689.0
2016-12-07 12:00:00,63.91,63.94,63.86,63.87,20381.0,54.8171,54.8429,54.7743,54.7828,20381.0
2016-12-07 12:05:00,63.87,63.89,63.81,63.88,20090.0,54.7828,54.8,54.7314,54.7914,20090.0
2016-12-07 12:10:00,63.87,63.91,63.86,63.91,19884.0,54.7828,54.8171,54.7743,54.8171,19884.0
2016-12-07 12:15:00,63.93,63.94,63.88,63.92,11067.0,54.8343,54.8429,54.7914,54.8257,11067.0
2016-12-07 12:20:00,63.92,63.96,63.92,63.94,11339.0,54.8257,54.86,54.8257,54.8429,11339.0
2016-12-07 12:25:00,63.94,63.98,63.94,63.95,10975.0,54.8429,54.8772,54.8429,54.8515,10975.0
2016-12-07 12:30:00,63.94,64.03,63.93,63.96,14815.0,54.8429,54.9201,54.8343,54.86,14815.0
2016-12-07 12:35:00,63.97,63.99,63.95,63.97,14072.0,54.8686,54.8858,54.8515,54.8686,14072.0
2016-12-07 12:40:00,63.97,64.07,63.97,64.06,20645.0,54.8686,54.9544,54.8686,54.9458,20645.0
2016-12-07 12:45:00,64.06,64.11,64.05,64.1,18047.0,54.9458,54.9887,54.9372,54.9801,18047.0
2016-12-07 12:50:00,64.09,64.13,64.07,64.09,13025.0,54.9715,55.0058,54.9544,54.9715,13025.0
2016-12-07 12:55:00,64.1,64.1,64.03,64.04,35433.0,54.9801,54.9801,54.9201,54.9287,35433.0
2016-12-07 13:00:00,64.05,64.08,64.03,64.05,27165.0,54.9372,54.963,54.9201,54.9372,27165.0
2016-12-07 13:05:00,64.05,64.09,64.03,64.08,15916.0,54.9372,54.9715,54.9201,54.963,15916.0
2016-12-07 13:10:00,64.07,64.1,64.06,64.08,10073.0,54.9544,54.9801,54.9458,54.963,10073.0
2016-12-07 13:15:00,64.07,64.08,64.06,64.06,12463.0,54.9544,54.963,54.9458,54.9458,12463.0
2016-12-07 13:20:00,64.07,64.24,64.06,64.22,34837.0,54.9544,55.1002,54.9458,55.083,34837.0
2016-12-07 13:25:00,64.21,64.21,64.11,64.11,28713.0,55.0745,55.0745,54.9887,54.9887,28713.0
2016-12-07 13:30:00,64.11,64.17,64.1,64.12,18224.0,54.9887,55.0402,54.9801,54.9973,18224.0
2016-12-07 13:35:00,64.12,64.19,64.12,64.15,14234.0,54.9973,55.0573,54.9973,55.023,14234.0
2016-12-07 13:40:00,64.15,64.2,64.14,64.18,12227.0,55.023,55.0659,55.0144,55.0487,12227.0
2016-12-07 13:45:00,64.17,64.2,64.15,64.2,9903.0,55.0402,55.0659,55.023,55.0659,9903.0
2016-12-07 13:50:00,64.18,64.28,64.18,64.28,30062.0,55.0487,55.1345,55.0487,55.1345,30062.0
2016-12-07 13:55:00,64.27,64.31,64.24,64.29,25785.0,55.1259,55.1602,55.1002,55.1431,25785.0
2016-12-07 14:00:00,64.29,64.29,64.24,64.26,16507.0,55.1431,55.1431,55.1002,55.1174,16507.0
2016-12-07 14:05:00,64.26,64.27,64.19,64.22,32403.0,55.1174,55.1259,55.0573,55.083,32403.0
2016-12-07 14:10:00,64.22,64.24,64.17,64.19,26515.0,55.083,55.1002,55.0402,55.0573,26515.0
2016-12-07 14:15:00,64.19,64.21,64.18,64.2,25445.0,55.0573,55.0745,55.0487,55.0659,25445.0
2016-12-07 14:20:00,64.21,64.23,64.2,64.22,14439.0,55.0745,55.0916,55.0659,55.083,14439.0
2016-12-07 14:25:00,64.22,64.23,64.18,64.19,19486.0,55.083,55.0916,55.0487,55.0573,19486.0
2016-12-07 14:30:00,64.19,64.2,64.14,64.16,14153.0,55.0573,55.0659,55.0144,55.0316,14153.0
2016-12-07 14:35:00,64.16,64.21,64.16,64.19,14362.0,55.0316,55.0745,55.0316,55.0573,14362.0
2016-12-07 14:40:00,64.19,64.22,64.18,64.21,15598.0,55.0573,55.083,55.0487,55.0745,15598.0
2016-12-07 14:45:00,64.21,64.28,64.2,64.28,32032.0,55.0745,55.1345,55.0659,55.1345,32032.0
2016-12-07 14:50:00,64.28,64.31,64.26,64.29,11571.0,55.1345,55.1602,55.1174,55.1431,11571.0
2016-12-07 14:55:00,64.29,64.34,64.29,64.33,16222.0,55.1431,55.186,55.1431,55.1774,16222.0
2016-12-07 15:00:00,64.33,64.34,64.28,64.28,24558.0,55.1774,55.186,55.1345,55.1345,24558.0
2016-12-07 15:05:00,64.28,64.3,64.25,64.26,25081.0,55.1345,55.1517,55.1088,55.1174,25081.0
2016-12-07 15:10:00,64.26,64.28,64.22,64.25,26662.0,55.1174,55.1345,55.083,55.1088,26662.0
2016-12-07 15:15:00,64.25,64.26,64.23,64.23,15255.0,55.1088,55.1174,55.0916,55.0916,15255.0
2016-12-07 15:20:00,64.23,64.29,64.22,64.28,24139.0,55.0916,55.1431,55.083,55.1345,24139.0
2016-12-07 15:25:00,64.28,64.38,64.28,64.35,17338.0,55.1345,55.2203,55.1345,55.1945,17338.0
2016-12-07 15:30:00,64.35,64.47,64.33,64.46,33855.0,55.1945,55.2975,55.1774,55.2889,33855.0
2016-12-07 15:35:00,64.46,64.48,64.43,64.47,25096.0,55.2889,55.3061,55.2632,55.2975,25096.0
2016-12-07 15:40:00,64.46,64.47,64.43,64.44,26244.0,55.2889,55.2975,55.2632,55.2717,26244.0
2016-12-07 15:45:00,64.44,64.46,64.35,64.37,59833.0,55.2717,55.2889,55.1945,55.2117,59833.0
2016-12-07 15:50:00,64.37,64.41,64.33,64.34,76372.0,55.2117,55.246,55.1774,55.186,76372.0
2016-12-07 15:55:00,64.34,64.45,64.33,64.43,128791.0,55.186,55.2803,55.1774,55.2632,128791.0
2016-12-08 09:30:00,64.49,64.61,64.38,64.51,39836.0,55.3146,55.4176,55.2203,55.3318,39836.0
2016-12-08 09:35:00,64.52,64.54,64.4,64.47,14968.0,55.3404,55.3575,55.2374,55.2975,14968.0
2016-12-08 09:40:00,64.46,64.52,64.41,64.41,24840.0,55.2889,55.3404,55.246,55.246,24840.0
2016-12-08 09:45:00,64.41,64.49,64.4,64.42,23729.0,55.246,55.3146,55.2374,55.2546,23729.0
2016-12-08 09:50:00,64.4,64.47,64.4,64.42,13857.0,55.2374,55.2975,55.2374,55.2546,13857.0
2016-12-08 09:55:00,64.42,64.45,64.4,64.43,38361.0,55.2546,55.2803,55.2374,55.2632,38361.0
2016-12-08 10:00:00,64.42,64.44,64.34,64.35,16362.0,55.2546,55.2717,55.186,55.1945,16362.0
2016-12-08 10:05:00,64.35,64.38,64.28,64.28,33725.0,55.1945,55.2203,55.1345,55.1345,33725.0
2016-12-08 10:10:00,64.28,64.3,64.24,64.3,20453.0,55.1345,55.1517,55.1002,55.1517,20453.0
2016-12-08 10:15:00,64.3,64.31,64.26,64.28,13118.0,55.1517,55.1602,55.1174,55.1345,13118.0
2016-12-08 10:20:00,64.28,64.31,64.27,64.31,11899.0,55.1345,55.1602,55.1259,55.1602,11899.0
2016-12-08 10:25:00,64.3,64.37,64.29,64.36,21800.0,55.1517,55.2117,55.1431,55.2031,21800.0
2016-12-08 10:30:00,64.35,64.36,64.32,64.34,26759.0,55.1945,55.2031,55.1688,55.186,26759.0
2016-12-08 10:35:00,64.34,64.35,64.31,64.32,25008.0,55.186,55.1945,55.1602,55.1688,25008.0
2016-12-08 10:40:00,64.33,64.35,64.32,64.34,33493.0,55.1774,55.1945,55.1688,55.186,33493.0
2016-12-08 10:45:00,64.33,64.34,64.3,64.32,21102.0,55.1774,55.186,55.1517,55.1688,21102.0
2016-12-08 10:50:00,64.33,64.34,64.32,64.32,14969.0,55.1774,55.186,55.1688,55.1688,14969.0
2016-12-08 10:55:00,64.32,64.34,64.31,64.31,19226.0,55.1688,55.186,55.1602,55.1602,19226.0
2016-12-08 11:00:00,64.33,64.33,64.26,64.32,47150.0,55.1774,55.1774,55.1174,55.1688,47150.0
2016-12-08 11:05:00,64.32,64.32,64.28,64.28,17031.0,55.1688,55.1688,55.1345,55.1345,17031.0
2016-12-08 11:10:00,64.28,64.35,64.27,64.34,55425.0,55.1345,55.1945,55.1259,55.186,55425.0
2016-12-08 11:15:00,64.33,64.35,64.27,64.35,45301.0,55.1774,55.1945,55.1259,55.1945,45301.0
2016-12-08 11:20:00,64.36,64.46,64.34,64.39,17227.0,55.2031,55.2889,55.186,55.2289,17227.0
2016-12-08 11:25:00,64.39,64.47,64.38,64.45,18014.0,55.2289,55.2975,55.2203,55.2803,18014.0
2016-12-08 11:30:00,64.44,64.48,64.43,64.48,16944.0,55.2717,55.3061,55.2632,55.3061,16944.0
2016-12-08 11:35:00,64.48,64.5,64.43,64.44,14282.0,55.3061,55.3232,55.2632,55.2717,14282.0
2016-12-08 11:40:00,64.44,64.48,64.44,64.47,8871.0,55.2717,55.3061,55.2717,55.2975,8871.0
2016-12-08 11:45:00,64.46,64.47,64.44,64.46,9205.0,55.2889,55.2975,55.2717,55.2889,9205.0
2016-12-08 11:50:00,64.45,64.48,64.41,64.45,25763.0,55.2803,55.3061,55.246,55.2803,25763.0
2016-12-08 11:55:00,64.44,64.5,64.44,64.5,9430.0,55.2717,55.3232,55.2717,55.3232,9430.0
2016-12-08 12:00:00,64.49,64.53,64.48,64.53,7027.0,55.3146,55.3489,55.3061,55.3489,7027.0
2016-12-08 12:05:00,64.52,64.57,64.51,64.56,6357.0,55.3404,55.3832,55.3318,55.3747,6357.0
2016-12-08 12:10:00,64.57,64.58,64.54,64.55,22951.0,55.3832,55.3918,55.3575,55.3661,22951.0
2016-12-08 12:15:00,64.56,64.56,64.5,64.52,9366.0,55.3747,55.3747,55.3232,55.3404,9366.0
2016-12-08 12:20:00,64.51,64.64,64.51,64.64,18789.0,55.3318,55.4433,55.3318,55.4433,18789.0
2016-12-08 12:25:00,64.62,64.72,64.61,64.7,36033.0,55.4261,55.5119,55.4176,55.4947,36033.0
2016-12-08 12:30:00,64.71,64.75,64.7,64.73,11671.0,55.5033,55.5376,55.4947,55.5205,11671.0
2016-12-08 12:35:00,64.73,64.74,64.7,64.74,12301.0,55.5205,55.5291,55.4947,55.5291,12301.0
2016-12-08 12:40:00,64.74,64.76,64.73,64.75,10422.0,55.5291,55.5462,55.5205,55.5376,10422.0
2016-12-08 12:45:00,64.75,64.81,64.73,64.81,14968.0,55.5376,55.5891,55.5205,55.5891,14968.0
2016-12-08 12:50:00,64.81,64.81,64.71,64.73,27599.0,55.5891,55.5891,55.5033,55.5205,27599.0
2016-12-08 12:55:00,64.74,64.76,64.72,64.72,11903.0,55.5291,55.5462,55.5119,55.5119,11903.0
2016-12-08 13:00:00,64.74,64.74,64.7,64.72,6519.0,55.5291,55.5291,55.4947,55.5119,6519.0
2016-12-08 13:05:00,64.72,64.73,64.7,64.72,6332.0,55.5119,55.5205,55.4947,55.5119,6332.0
2016-12-08 13:10:00,64.71,64.73,64.69,64.73,11117.0,55.5033,55.5205,55.4862,55.5205,11117.0
2016-12-08 13:15:00,64.73,64.74,64.69,64.69,6374.0,55.5205,55.5291,55.4862,55.4862,6374.0
2016-12-08 13:20:00,64.69,64.7,64.67,64.69,5427.0,55.4862,55.4947,55.469,55.4862,5427.0
2016-12-08 13:25:00,64.69,64.7,64.68,64.69,8023.0,55.4862,55.4947,55.4776,55.4862,8023.0
2016-12-08 13:30:00,64.7,64.71,64.66,64.66,6342.0,55.4947,55.5033,55.4604,55.4604,6342.0
2016-12-08 13:35:00,64.67,64.67,64.64,64.66,10254.0,55.469,55.469,55.4433,55.4604,10254.0
2016-12-08 13:40:00,64.66,64.67,64.62,64.66,12673.0,55.4604,55.469,55.4261,55.4604,12673.0
2016-12-08 13:45:00,64.66,64.66,64.64,64.65,7835.0,55.4604,55.4604,55.4433,55.4519,7835.0
2016-12-08 13:50:00,64.65,64.66,64.63,64.63,8788.0,55.4519,55.4604,55.4347,55.4347,8788.0
2016-12-08 13:55:00,64.64,64.68,64.62,64.65,18203.0,55.4433,55.4776,55.4261,55.4519,18203.0
2016-12-08 14:00:00,64.64,64.67,64.62,64.62,12779.0,55.4433,55.469,55.4261,55.4261,12779.0
2016-12-08 14:05:00,64.63,64.65,64.59,64.61,14728.0,55.4347,55.4519,55.4004,55.4176,14728.0
2016-12-08 14:10:00,64.6,64.62,64.57,64.57,14626.0,55.409,55.4261,55.3832,55.3832,14626.0
2016-12-08 14:15:00,64.58,64.58,64.5,64.5,11185.0,55.3918,55.3918,55.3232,55.3232,11185.0
2016-12-08 14:20:00,64.5,64.52,64.42,64.44,13921.0,55.3232,55.3404,55.2546,55.2717,13921.0
2016-12-08 14:25:00,64.43,64.47,64.42,64.45,6932.0,55.2632,55.2975,55.2546,55.2803,6932.0
2016-12-08 14:30:00,64.45,64.46,64.38,64.39,15451.0,55.2803,55.2889,55.2203,55.2289,15451.0
2016-12-08 14:35:00,64.37,64.37,64.3,64.32,15849.0,55.2117,55.2117,55.1517,55.1688,15849.0
2016-12-08 14:40:00,64.31,64.35,64.31,64.32,12797.0,55.1602,55.1945,55.1602,55.1688,12797.0
2016-12-08 14:45:00,64.32,64.32,64.26,64.29,13387.0,55.1688,55.1688,55.1174,55.1431,13387.0
2016-12-08 14:50:00,64.29,64.33,64.28,64.32,16580.0,55.1431,55.1774,55.1345,55.1688,16580.0
2016-12-08 14:55:00,64.32,64.37,64.32,64.35,18567.0,55.1688,55.2117,55.1688,55.1945,18567.0
2016-12-08 15:00:00,64.36,64.37,64.35,64.35,16665.0,55.2031,55.2117,55.1945,55.1945,16665.0
2016-12-08 15:05:00,64.36,64.45,64.35,64.44,22315.0,55.2031,55.2803,55.1945,55.2717,22315.0
2016-12-08 15:10:00,64.45,64.54,64.44,64.54,24522.0,55.2803,55.3575,55.2717,55.3575,24522.0
2016-12-08 15:15:00,64.54,64.56,64.5,64.5,23064.0,55.3575,55.3747,55.3232,55.3232,23064.0
2016-12-08 15:20:00,64.5,64.51,64.46,64.47,20325.0,55.3232,55.3318,55.2889,55.2975,20325.0
2016-12-08 15:25:00,64.47,64.48,64.41,64.41,30498.0,55.2975,55.3061,55.246,55.246,30498.0
2016-12-08 15:30:00,64.41,64.44,64.37,64.37,26005.0,55.246,55.2717,55.2117,55.2117,26005.0
2016-12-08 15:35:00,64.37,64.44,64.36,64.42,46306.0,55.2117,55.2717,55.2031,55.2546,46306.0
2016-12-08 15:40:00,64.42,64.47,64.41,64.43,31752.0,55.2546,55.2975,55.246,55.2632,31752.0
2016-12-08 15:45:00,64.42,64.44,64.34,64.38,40053.0,55.2546,55.2717,55.186,55.2203,40053.0
2016-12-08 15:50:00,64.39,64.42,64.38,64.4,46853.0,55.2289,55.2546,55.2203,55.2374,46853.0
2016-12-08 15:55:00,64.39,64.41,64.33,64.36,121326.0,55.2289,55.246,55.1774,55.2031,121326.0
2016-12-09 09:30:00,64.34,64.36,64.06,64.12,37352.0,55.186,55.2031,54.9458,54.9973,37352.0
2016-12-09 09:35:00,64.11,64.19,64.11,64.15,11753.0,54.9887,55.0573,54.9887,55.023,11753.0
2016-12-09 09:40:00,64.17,64.2,64.11,64.13,27176.0,55.0402,55.0659,54.9887,55.0058,27176.0
2016-12-09 09:45:00,64.16,64.26,64.15,64.25,31483.0,55.0316,55.1174,55.023,55.1088,31483.0
2016-12-09 09:50:00,64.25,64.29,64.18,64.18,21877.0,55.1088,55.1431,55.0487,55.0487,21877.0
2016-12-09 09:55:00,64.21,64.21,64.15,64.15,14379.0,55.0745,55.0745,55.023,55.023,14379.0
2016-12-09 10:00:00,64.18,64.18,64.1,64.12,15956.0,55.0487,55.0487,54.9801,54.9973,15956.0
2016-12-09 10:05:00,64.13,64.19,64.11,64.17,19373.0,55.0058,55.0573,54.9887,55.0402,19373.0
2016-12-09 10:10:00,64.18,64.21,64.15,64.15,19737.0,55.0487,55.0745,55.023,55.023,19737.0
2016-12-09 10:15:00,64.15,64.15,64.08,64.09,20181.0,55.023,55.023,54.963,54.9715,20181.0
2016-12-09 10:20:00,64.09,64.09,64.06,64.09,10369.0,54.9715,54.9715,54.9458,54.9715,10369.0
2016-12-09 10:25:00,64.09,64.12,64.06,64.06,10084.0,54.9715,54.9973,54.9458,54.9458,10084.0
2016-12-09 10:30:00,64.06,64.08,64.01,64.06,20504.0,54.9458,54.963,54.9029,54.9458,20504.0
2016-12-09 10:35:00,64.05,64.06,64.01,64.04,14085.0,54.9372,54.9458,54.9029,54.9287,14085.0
2016-12-09 10:40:00,64.04,64.05,64.03,64.03,12556.0,54.9287,54.9372,54.9201,54.9201,12556.0
2016-12-09 10:45:00,64.03,64.04,63.97,63.99,19649.0,54.9201,54.9287,54.8686,54.8858,19649.0
2016-12-09 10:50:00,63.99,64.02,63.98,63.99,11906.0,54.8858,54.9115,54.8772,54.8858,11906.0
2016-12-09 10:55:00,63.99,64.05,63.97,64.04,15941.0,54.8858,54.9372,54.8686,54.9287,15941.0
2016-12-09 11:00:00,64.05,64.05,63.97,63.99,56618.0,54.9372,54.9372,54.8686,54.8858,56618.0
2016-12-09 11:05:00,63.99,64.02,63.96,63.98,23071.0,54.8858,54.9115,54.86,54.8772,23071.0
2016-12-09 11:10:00,63.99,64.05,63.98,64.05,12953.0,54.8858,54.9372,54.8772,54.9372,12953.0
2016-12-09 11:15:00,64.03,64.08,64.03,64.06,22878.0,54.9201,54.963,54.9201,54.9458,22878.0
2016-12-09 11:20:00,64.06,64.08,64.04,64.05,20221.0,54.9458,54.963,54.9287,54.9372,20221.0
2016-12-09 11:25:00,64.05,64.07,64.04,64.07,15703.0,54.9372,54.9544,54.9287,54.9544,15703.0
2016-12-09 11:30:00,64.07,64.08,64.03,64.06,19224.0,54.9544,54.963,54.9201,54.9458,19224.0
2016-12-09 11:35:00,64.06,64.08,64.03,64.06,22133.0,54.9458,54.963,54.9201,54.9458,22133.0
2016-12-09 11:40:00,64.07,64.08,64.05,64.06,11207.0,54.9544,54.963,54.9372,54.9458,11207.0
2016-12-09 11:45:00,64.04,64.09,64.04,64.08,12700.0,54.9287,54.9715,54.9287,54.963,12700.0
2016-12-09 11:50:00,64.08,64.12,64.07,64.1,9422.0,54.963,54.9973,54.9544,54.9801,9422.0
2016-12-09 11:55:00,64.09,64.11,64.08,64.09,16115.0,54.9715,54.9887,54.963,54.9715,16115.0
2016-12-09 12:00:00,64.08,64.1,64.07,64.07,10155.0,54.963,54.9801,54.9544,54.9544,10155.0
2016-12-09 12:05:00,64.07,64.08,64.04,64.04,8067.0,54.9544,54.963,54.9287,54.9287,8067.0
2016-12-09 12:10:00,64.04,64.05,64.02,64.02,7706.0,54.9287,54.9372,54.9115,54.9115,7706.0
2016-12-09 12:15:00,64.02,64.08,64.0,64.06,14831.0,54.9115,54.963,54.8943,54.9458,14831.0
2016-12-09 12:20:00,64.06,64.09,64.06,64.09,4436.0,54.9458,54.9715,54.9458,54.9715,4436.0
2016-12-09 12:25:00,64.08,64.09,64.07,64.08,7447.0,54.963,54.9715,54.9544,54.963,7447.0
2016-12-09 12:30:00,64.08,64.12,64.07,64.12,4421.0,54.963,54.9973,54.9544,54.9973,4421.0
2016-12-09 12:35:00,64.12,64.16,64.1,64.16,7686.0,54.9973,55.0316,54.9801,55.0316,7686.0
2016-12-09 12:40:00,64.16,64.16,64.12,64.14,9392.0,55.0316,55.0316,54.9973,55.0144,9392.0
2016-12-09 12:45:00,64.14,64.15,64.09,64.1,9962.0,55.0144,55.023,54.9715,54.9801,9962.0
2016-12-09 12:50:00,64.09,64.11,64.07,64.08,7689.0,54.9715,54.9887,54.9544,54.963,7689.0
2016-12-09 12:55:00,64.07,64.1,64.06,64.1,9115.0,54.9544,54.9801,54.9458,54.9801,9115.0
2016-12-09 13:00:00,64.09,64.11,64.09,64.1,9264.0,54.9715,54.9887,54.9715,54.9801,9264.0
2016-12-09 13:05:00,64.1,64.1,64.08,64.09,5579.0,54.9801,54.9801,54.963,54.9715,5579.0
2016-12-09 13:10:00,64.09,64.16,64.08,64.16,12092.0,54.9715,55.0316,54.963,55.0316,12092.0
2016-12-09 13:15:00,64.17,64.18,64.14,64.14,7058.0,55.0402,55.0487,55.0144,55.0144,7058.0
2016-12-09 13:20:00,64.14,64.16,64.12,64.13,7717.0,55.0144,55.0316,54.9973,55.0058,7717.0
2016-12-09 13:25:00,64.13,64.15,64.12,64.15,8650.0,55.0058,55.023,54.9973,55.023,8650.0
2016-12-09 13:30:00,64.14,64.17,64.13,64.15,10137.0,55.0144,55.0402,55.0058,55.023,10137.0
2016-12-09 13:35:00,64.15,64.19,64.14,64.19,18157.0,55.023,55.0573,55.0144,55.0573,18157.0
2016-12-09 13:40:00,64.19,64.22,64.15,64.16,17988.0,55.0573,55.083,55.023,55.0316,17988.0
2016-12-09 13:45:00,64.17,64.17,64.14,64.16,7576.0,55.0402,55.0402,55.0144,55.0316,7576.0
2016-12-09 13:50:00,64.18,64.23,64.18,64.19,12831.0,55.0487,55.0916,55.0487,55.0573,12831.0
2016-12-09 13:55:00,64.19,64.27,64.14,64.14,54922.0,55.0573,55.1259,55.0144,55.0144,54922.0
2016-12-09 14:00:00,64.15,64.21,64.15,64.19,22805.0,55.023,55.0745,55.023,55.0573,22805.0
2016-12-09 14:05:00,64.19,64.29,64.16,64.19,47616.0,55.0573,55.1431,55.0316,55.0573,47616.0
2016-12-09 14:10:00,64.18,64.19,64.08,64.1,29844.0,55.0487,55.0573,54.963,54.9801,29844.0
2016-12-09 14:15:00,64.1,64.14,64.08,64.1,33173.0,54.9801,55.0144,54.963,54.9801,33173.0
2016-12-09 14:20:00,64.09,64.13,64.08,64.08,10360.0,54.9715,55.0058,54.963,54.963,10360.0
2016-12-09 14:25:00,64.08,64.08,64.04,64.04,9015.0,54.963,54.963,54.9287,54.9287,9015.0
2016-12-09 14:30:00,64.05,64.1,64.04,64.08,11888.0,54.9372,54.9801,54.9287,54.963,11888.0
2016-12-09 14:35:00,64.08,64.1,64.06,64.07,11436.0,54.963,54.9801,54.9458,54.9544,11436.0
2016-12-09 14:40:00,64.07,64.11,64.06,64.1,12603.0,54.9544,54.9887,54.9458,54.9801,12603.0
2016-12-09 14:45:00,64.09,64.14,64.08,64.13,13562.0,54.9715,55.0144,54.963,55.0058,13562.0
2016-12-09 14:50:00,64.13,64.17,64.12,64.17,10203.0,55.0058,55.0402,54.9973,55.0402,10203.0
2016-12-09 14:55:00,64.17,64.17,64.09,64.11,30938.0,55.0402,55.0402,54.9715,54.9887,30938.0
2016-12-09 15:00:00,64.11,64.11,64.04,64.07,34258.0,54.9887,54.9887,54.9287,54.9544,34258.0
2016-12-09 15:05:00,64.06,64.1,64.04,64.04,14296.0,54.9458,54.9801,54.9287,54.9287,14296.0
2016-12-09 15:10:00,64.04,64.13,64.04,64.13,14950.0,54.9287,55.0058,54.9287,55.0058,14950.0
2016-12-09 15:15:00,64.13,64.18,64.12,64.16,11869.0,55.0058,55.0487,54.9973,55.0316,11869.0
2016-12-09 15:20:00,64.17,64.21,64.14,64.17,48874.0,55.0402,55.0745,55.0144,55.0402,48874.0
2016-12-09 15:25:00,64.19,64.19,64.12,64.12,30798.0,55.0573,55.0573,54.9973,54.9973,30798.0
2016-12-09 15:30:00,64.11,64.18,64.1,64.16,76503.0,54.9887,55.0487,54.9801,55.0316,76503.0
2016-12-09 15:35:00,64.17,64.24,64.16,64.22,27806.0,55.0402,55.1002,55.0316,55.083,27806.0
2016-12-09 15:40:00,64.22,64.28,64.21,64.27,51943.0,55.083,55.1345,55.0745,55.1259,51943.0
2016-12-09 15:45:00,64.26,64.33,64.26,64.31,160077.0,55.1174,55.1774,55.1174,55.1602,160077.0
2016-12-09 15:50:00,64.3,64.36,64.29,64.36,63783.0,55.1517,55.2031,55.1431,55.2031,63783.0
2016-12-09 15:55:00,64.35,64.53,64.33,64.5,403765.0,55.1945,55.3489,55.1774,55.3232,403765.0
2016-12-12 09:30:00,64.34,64.38,64.09,64.18,54748.0,55.186,55.2203,54.9715,55.0487,54748.0
2016-12-12 09:35:00,64.23,64.3,64.15,64.29,17039.0,55.0916,55.1517,55.023,55.1431,17039.0
2016-12-12 09:40:00,64.3,64.4,64.24,64.4,12379.0,55.1517,55.2374,55.1002,55.2374,12379.0
2016-12-12 09:45:00,64.42,64.44,64.38,64.39,16437.0,55.2546,55.2717,55.2203,55.2289,16437.0
2016-12-12 09:50:00,64.4,64.58,64.4,64.58,29332.0,55.2374,55.3918,55.2374,55.3918,29332.0
2016-12-12 09:55:00,64.59,64.71,64.59,64.7,17041.0,55.4004,55.5033,55.4004,55.4947,17041.0
2016-12-12 10:00:00,64.71,64.84,64.7,64.82,20462.0,55.5033,55.6148,55.4947,55.5977,20462.0
2016-12-12 10:05:00,64.82,64.82,64.68,64.7,28056.0,55.5977,55.5977,55.4776,55.4947,28056.0
2016-12-12 10:10:00,64.7,64.74,64.67,64.7,23648.0,55.4947,55.5291,55.469,55.4947,23648.0
2016-12-12 10:15:00,64.71,64.73,64.68,64.72,18459.0,55.5033,55.5205,55.4776,55.5119,18459.0
2016-12-12 10:20:00,64.71,64.74,64.65,64.66,20416.0,55.5033,55.5291,55.4519,55.4604,20416.0
2016-12-12 10:25:00,64.67,64.68,64.59,64.61,13196.0,55.469,55.4776,55.4004,55.4176,13196.0
2016-12-12 10:30:00,64.61,64.71,64.61,64.68,10098.0,55.4176,55.5033,55.4176,55.4776,10098.0
2016-12-12 10:35:00,64.68,64.72,64.65,64.65,26740.0,55.4776,55.5119,55.4519,55.4519,26740.0
2016-12-12 10:40:00,64.66,64.71,64.65,64.69,10933.0,55.4604,55.5033,55.4519,55.4862,10933.0
2016-12-12 10:45:00,64.68,64.72,64.67,64.7,15801.0,55.4776,55.5119,55.469,55.4947,15801.0
2016-12-12 10:50:00,64.69,64.72,64.67,64.7,16327.0,55.4862,55.5119,55.469,55.4947,16327.0
2016-12-12 10:55:00,64.69,64.75,64.69,64.71,15936.0,55.4862,55.5376,55.4862,55.5033,15936.0
2016-12-12 11:00:00,64.7,64.77,64.7,64.75,23068.0,55.4947,55.5548,55.4947,55.5376,23068.0
2016-12-12 11:05:00,64.75,64.84,64.72,64.83,18150.0,55.5376,55.6148,55.5119,55.6063,18150.0
2016-12-12 11:10:00,64.84,64.9,64.83,64.87,25828.0,55.6148,55.6663,55.6063,55.6406,25828.0
2016-12-12 11:15:00,64.87,64.95,64.86,64.95,17771.0,55.6406,55.7092,55.632,55.7092,17771.0
2016-12-12 11:20:00,64.94,64.99,64.94,64.97,29769.0,55.7006,55.7435,55.7006,55.7263,29769.0
2016-12-12 11:25:00,64.96,64.99,64.96,64.96,17955.0,55.7178,55.7435,55.7178,55.7178,17955.0
2016-12-12 11:30:00,64.97,64.99,64.93,64.93,23154.0,55.7263,55.7435,55.692,55.692,23154.0
2016-12-12 11:35:00,64.93,64.95,64.89,64.91,44852.0,55.692,55.7092,55.6577,55.6749,44852.0
2016-12-12 11:40:00,64.91,64.99,64.91,64.95,36867.0,55.6749,55.7435,55.6749,55.7092,36867.0
2016-12-12 11:45:00,64.95,64.95,64.85,64.86,27601.0,55.7092,55.7092,55.6234,55.632,27601.0
2016-12-12 11:50:00,64.86,64.87,64.78,64.78,26066.0,55.632,55.6406,55.5634,55.5634,26066.0
2016-12-12 11:55:00,64.78,64.9,64.77,64.87,23888.0,55.5634,55.6663,55.5548,55.6406,23888.0
2016-12-12 12:00:00,64.88,64.88,64.77,64.79,12609.0,55.6491,55.6491,55.5548,55.5719,12609.0
2016-12-12 12:05:00,64.8,64.85,64.77,64.85,22004.0,55.5805,55.6234,55.5548,55.6234,22004.0
2016-12-12 12:10:00,64.84,64.85,64.8,64.8,18977.0,55.6148,55.6234,55.5805,55.5805,18977.0
2016-12-12 12:15:00,64.8,64.81,64.74,64.77,35158.0,55.5805,55.5891,55.5291,55.5548,35158.0
2016-12-12 12:20:00,64.79,64.81,64.75,64.79,15183.0,55.5719,55.5891,55.5376,55.5719,15183.0
2016-12-12 12:25:00,64.79,64.81,64.75,64.8,20863.0,55.5719,55.5891,55.5376,55.5805,20863.0
2016-12-12 12:30:00,64.81,64.81,64.79,64.8,19076.0,55.5891,55.5891,55.5719,55.5805,19076.0
2016-12-12 12:35:00,64.81,64.87,64.81,64.86,21519.0,55.5891,55.6406,55.5891,55.632,21519.0
2016-12-12 12:40:00,64.86,64.86,64.77,64.79,17668.0,55.632,55.632,55.5548,55.5719,17668.0
2016-12-12 12:45:00,64.79,64.81,64.77,64.79,13794.0,55.5719,55.5891,55.5548,55.5719,13794.0
2016-12-12 12:50:00,64.78,64.8,64.76,64.78,19161.0,55.5634,55.5805,55.5462,55.5634,19161.0
2016-12-12 12:55:00,64.79,64.81,64.76,64.77,9854.0,55.5719,55.5891,55.5462,55.5548,9854.0
2016-12-12 13:00:00,64.78,64.81,64.75,64.79,13902.0,55.5634,55.5891,55.5376,55.5719,13902.0
2016-12-12 13:05:00,64.78,64.86,64.78,64.84,14102.0,55.5634,55.632,55.5634,55.6148,14102.0
2016-12-12 13:10:00,64.84,64.87,64.79,64.79,13441.0,55.6148,55.6406,55.5719,55.5719,13441.0
2016-12-12 13:15:00,64.79,64.85,64.78,64.84,19562.0,55.5719,55.6234,55.5634,55.6148,19562.0
2016-12-12 13:20:00,64.84,64.85,64.81,64.84,11091.0,55.6148,55.6234,55.5891,55.6148,11091.0
2016-12-12 13:25:00,64.84,64.88,64.83,64.86,12368.0,55.6148,55.6491,55.6063,55.632,12368.0
2016-12-12 13:30:00,64.87,64.89,64.77,64.8,34051.0,55.6406,55.6577,55.5548,55.5805,34051.0
2016-12-12 13:35:00,64.79,64.84,64.76,64.76,20387.0,55.5719,55.6148,55.5462,55.5462,20387.0
2016-12-12 13:40:00,64.76,64.8,64.76,64.8,14081.0,55.5462,55.5805,55.5462,55.5805,14081.0
2016-12-12 13:45:00,64.8,64.83,64.79,64.81,14026.0,55.5805,55.6063,55.5719,55.5891,14026.0
2016-12-12 13:50:00,64.82,64.84,64.77,64.78,27123.0,55.5977,55.6148,55.5548,55.5634,27123.0
2016-12-12 13:55:00,64.77,64.81,64.76,64.76,22198.0,55.5548,55.5891,55.5462,55.5462,22198.0
2016-12-12 14:00:00,64.77,64.79,64.75,64.75,18453.0,55.5548,55.5719,55.5376,55.5376,18453.0
2016-12-12 14:05:00,64.75,64.8,64.75,64.78,19379.0,55.5376,55.5805,55.5376,55.5634,19379.0
2016-12-12 14:10:00,64.77,64.85,64.77,64.82,20820.0,55.5548,55.6234,55.5548,55.5977,20820.0
2016-12-12 14:15:00,64.81,64.83,64.79,64.79,16502.0,55.5891,55.6063,55.5719,55.5719,16502.0
2016-12-12 14:20:00,64.8,64.8,64.77,64.79,19271.0,55.5805,55.5805,55.5548,55.5719,19271.0
2016-12-12 14:25:00,64.79,64.83,64.77,64.82,20539.0,55.5719,55.6063,55.5548,55.5977,20539.0
2016-12-12 14:30:00,64.82,64.85,64.78,64.78,21327.0,55.5977,55.6234,55.5634,55.5634,21327.0
2016-12-12 14:35:00,64.79,64.84,64.78,64.8,15624.0,55.5719,55.6148,55.5634,55.5805,15624.0
2016-12-12 14:40:00,64.8,64.84,64.79,64.82,21580.0,55.5805,55.6148,55.5719,55.5977,21580.0
2016-12-12 14:45:00,64.82,64.83,64.78,64.8,13040.0,55.5977,55.6063,55.5634,55.5805,13040.0
2016-12-12 14:50:00,64.81,64.83,64.79,64.82,21917.0,55.5891,55.6063,55.5719,55.5977,21917.0
2016-12-12 14:55:00,64.81,64.83,64.8,64.82,31476.0,55.5891,55.6063,55.5805,55.5977,31476.0
2016-12-12 15:00:00,64.83,64.83,64.8,64.81,36646.0,55.6063,55.6063,55.5805,55.5891,36646.0
2016-12-12 15:05:00,64.82,64.83,64.79,64.82,34042.0,55.5977,55.6063,55.5719,55.5977,34042.0
2016-12-12 15:10:00,64.82,64.87,64.82,64.86,29419.0,55.5977,55.6406,55.5977,55.632,29419.0
2016-12-12 15:15:00,64.85,64.87,64.8,64.8,23090.0,55.6234,55.6406,55.5805,55.5805,23090.0
2016-12-12 15:20:00,64.81,64.83,64.79,64.82,21657.0,55.5891,55.6063,55.5719,55.5977,21657.0
2016-12-12 15:25:00,64.82,64.85,64.81,64.82,22653.0,55.5977,55.6234,55.5891,55.5977,22653.0
2016-12-12 15:30:00,64.83,64.83,64.76,64.78,32013.0,55.6063,55.6063,55.5462,55.5634,32013.0
2016-12-12 15:35:00,64.78,64.78,64.75,64.76,22726.0,55.5634,55.5634,55.5376,55.5462,22726.0
2016-12-12 15:40:00,64.76,64.77,64.7,64.7,46903.0,55.5462,55.5548,55.4947,55.4947,46903.0
2016-12-12 15:45:00,64.7,64.76,64.7,64.75,52740.0,55.4947,55.5462,55.4947,55.5376,52740.0
2016-12-12 15:50:00,64.75,64.78,64.73,64.75,67222.0,55.5376,55.5634,55.5205,55.5376,67222.0
2016-12-12 15:55:00,64.75,64.77,64.72,64.74,127345.0,55.5376,55.5548,55.5119,55.5291,127345.0
2016-12-13 09:30:00,64.82,65.0,64.66,65.0,22460.0,55.5977,55.7521,55.4604,55.7521,22460.0
2016-12-13 09:35:00,64.96,64.98,64.88,64.92,15452.0,55.7178,55.7349,55.6491,55.6834,15452.0
2016-12-13 09:40:00,64.92,65.0,64.9,64.94,43244.0,55.6834,55.7521,55.6663,55.7006,43244.0
2016-12-13 09:45:00,64.92,65.0,64.9,64.98,31979.0,55.6834,55.7521,55.6663,55.7349,31979.0
2016-12-13 09:50:00,64.99,65.0,64.95,64.99,18382.0,55.7435,55.7521,55.7092,55.7435,18382.0
2016-12-13 09:55:00,64.99,65.0,64.86,64.88,22711.0,55.7435,55.7521,55.632,55.6491,22711.0
2016-12-13 10:00:00,64.88,64.96,64.88,64.95,16008.0,55.6491,55.7178,55.6491,55.7092,16008.0
2016-12-13 10:05:00,64.94,64.95,64.87,64.9,14836.0,55.7006,55.7092,55.6406,55.6663,14836.0
2016-12-13 10:10:00,64.9,64.99,64.89,64.9,17685.0,55.6663,55.7435,55.6577,55.6663,17685.0
2016-12-13 10:15:00,64.92,65.0,64.9,64.95,15250.0,55.6834,55.7521,55.6663,55.7092,15250.0
2016-12-13 10:20:00,64.95,64.98,64.95,64.98,13121.0,55.7092,55.7349,55.7092,55.7349,13121.0
2016-12-13 10:25:00,64.99,65.0,64.96,64.99,11963.0,55.7435,55.7521,55.7178,55.7435,11963.0
2016-12-13 10:30:00,64.99,65.0,64.85,64.88,11888.0,55.7435,55.7521,55.6234,55.6491,11888.0
2016-12-13 10:35:00,64.88,64.92,64.86,64.91,12393.0,55.6491,55.6834,55.632,55.6749,12393.0
2016-12-13 10:40:00,64.91,64.93,64.87,64.89,6685.0,55.6749,55.692,55.6406,55.6577,6685.0
2016-12-13 10:45:00,64.89,64.95,64.88,64.95,22217.0,55.6577,55.7092,55.6491,55.7092,22217.0
2016-12-13 10:50:00,64.95,65.0,64.93,65.0,11414.0,55.7092,55.7521,55.692,55.7521,11414.0
2016-12-13 10:55:00,65.0,65.0,64.92,64.92,27374.0,55.7521,55.7521,55.6834,55.6834,27374.0
2016-12-13 11:00:00,64.93,64.95,64.89,64.9,14179.0,55.692,55.7092,55.6577,55.6663,14179.0
2016-12-13 11:05:00,64.91,64.91,64.86,64.89,10593.0,55.6749,55.6749,55.632,55.6577,10593.0
2016-12-13 11:10:00,64.88,64.92,64.87,64.91,8834.0,55.6491,55.6834,55.6406,55.6749,8834.0
2016-12-13 11:15:00,64.93,64.93,64.9,64.9,9874.0,55.692,55.692,55.6663,55.6663,9874.0
2016-12-13 11:20:00,64.9,64.98,64.88,64.98,13409.0,55.6663,55.7349,55.6491,55.7349,13409.0
2016-12-13 11:25:00,64.97,65.0,64.97,64.98,13222.0,55.7263,55.7521,55.7263,55.7349,13222.0
2016-12-13 11:30:00,64.97,64.98,64.94,64.97,15016.0,55.7263,55.7349,55.7006,55.7263,15016.0
2016-12-13 11:35:00,64.97,65.0,64.96,65.0,13663.0,55.7263,55.7521,55.7178,55.7521,13663.0
2016-12-13 11:40:00,65.0,65.0,64.96,64.96,16493.0,55.7521,55.7521,55.7178,55.7178,16493.0
2016-12-13 11:45:00,64.96,65.0,64.96,64.99,23869.0,55.7178,55.7521,55.7178,55.7435,23869.0
2016-12-13 11:50:00,64.99,65.0,64.97,64.98,22009.0,55.7435,55.7521,55.7263,55.7349,22009.0
2016-12-13 11:55:00,64.98,65.0,64.97,65.0,24267.0,55.7349,55.7521,55.7263,55.7521,24267.0
2016-12-13 12:00:00,64.99,65.14,64.99,65.13,67597.0,55.7435,55.8721,55.7435,55.8636,67597.0
2016-12-13 12:05:00,65.13,65.27,65.13,65.27,42335.0,55.8636,55.9837,55.8636,55.9837,42335.0
2016-12-13 12:10:00,65.27,65.29,65.23,65.29,11729.0,55.9837,56.0008,55.9493,56.0008,11729.0
2016-12-13 12:15:00,65.29,65.32,65.21,65.24,19095.0,56.0008,56.0265,55.9322,55.9579,19095.0
2016-12-13 12:20:00,65.23,65.24,65.21,65.24,9117.0,55.9493,55.9579,55.9322,55.9579,9117.0
2016-12-13 12:25:00,65.24,65.25,65.19,65.24,9718.0,55.9579,55.9665,55.915,55.9579,9718.0
2016-12-13 12:30:00,65.24,65.25,65.21,65.22,6407.0,55.9579,55.9665,55.9322,55.9408,6407.0
2016-12-13 12:35:00,65.22,65.22,65.17,65.19,4589.0,55.9408,55.9408,55.8979,55.915,4589.0
2016-12-13 12:40:00,65.19,65.2,65.17,65.2,8100.0,55.915,55.9236,55.8979,55.9236,8100.0
2016-12-13 12:45:00,65.19,65.24,65.18,65.21,11178.0,55.915,55.9579,55.9065,55.9322,11178.0
2016-12-13 12:50:00,65.22,65.25,65.22,65.24,8221.0,55.9408,55.9665,55.9408,55.9579,8221.0
2016-12-13 12:55:00,65.24,65.24,65.22,65.23,6897.0,55.9579,55.9579,55.9408,55.9493,6897.0
2016-12-13 13:00:00,65.23,65.25,65.21,65.25,31876.0,55.9493,55.9665,55.9322,55.9665,31876.0
2016-12-13 13:05:00,65.25,65.25,65.18,65.18,14630.0,55.9665,55.9665,55.9065,55.9065,14630.0
2016-12-13 13:10:00,65.18,65.21,65.18,65.21,6600.0,55.9065,55.9322,55.9065,55.9322,6600.0
2016-12-13 13:15:00,65.2,65.25,65.2,65.25,19181.0,55.9236,55.9665,55.9236,55.9665,19181.0
2016-12-13 13:20:00,65.25,65.25,65.21,65.23,15836.0,55.9665,55.9665,55.9322,55.9493,15836.0
2016-12-13 13:25:00,65.23,65.23,65.2,65.21,13835.0,55.9493,55.9493,55.9236,55.9322,13835.0
2016-12-13 13:30:00,65.21,65.22,65.19,65.2,10689.0,55.9322,55.9408,55.915,55.9236,10689.0
2016-12-13 13:35:00,65.2,65.21,65.17,65.18,8900.0,55.9236,55.9322,55.8979,55.9065,8900.0
2016-12-13 13:40:00,65.18,65.2,65.17,65.17,9718.0,55.9065,55.9236,55.8979,55.8979,9718.0
2016-12-13 13:45:00,65.17,65.18,65.12,65.13,9347.0,55.8979,55.9065,55.855,55.8636,9347.0
2016-12-13 13:50:00,65.13,65.14,65.1,65.14,6700.0,55.8636,55.8721,55.8378,55.8721,6700.0
2016-12-13 13:55:00,65.14,65.17,65.14,65.16,4500.0,55.8721,55.8979,55.8721,55.8893,4500.0
2016-12-13 14:00:00,65.16,65.16,65.1,65.1,12224.0,55.8893,55.8893,55.8378,55.8378,12224.0
2016-12-13 14:05:00,65.1,65.11,65.05,65.05,14603.0,55.8378,55.8464,55.795,55.795,14603.0
2016-12-13 14:10:00,65.06,65.07,65.01,65.03,21009.0,55.8035,55.8121,55.7606,55.7778,21009.0
2016-12-13 14:15:00,65.04,65.05,64.93,64.95,24517.0,55.7864,55.795,55.692,55.7092,24517.0
2016-12-13 14:20:00,64.95,64.95,64.88,64.88,13438.0,55.7092,55.7092,55.6491,55.6491,13438.0
2016-12-13 14:25:00,64.89,64.91,64.87,64.87,15598.0,55.6577,55.6749,55.6406,55.6406,15598.0
2016-12-13 14:30:00,64.87,64.93,64.86,64.86,16112.0,55.6406,55.692,55.632,55.632,16112.0
2016-12-13 14:35:00,64.87,64.9,64.85,64.89,14163.0,55.6406,55.6663,55.6234,55.6577,14163.0
2016-12-13 14:40:00,64.89,64.9,64.82,64.82,22794.0,55.6577,55.6663,55.5977,55.5977,22794.0
2016-12-13 14:45:00,64.81,64.84,64.81,64.82,21612.0,55.5891,55.6148,55.5891,55.5977,21612.0
2016-12-13 14:50:00,64.82,64.84,64.79,64.84,35223.0,55.5977,55.6148,55.5719,55.6148,35223.0
2016-12-13 14:55:00,64.85,64.85,64.81,64.81,18261.0,55.6234,55.6234,55.5891,55.5891,18261.0
2016-12-13 15:00:00,64.82,64.85,64.81,64.85,9558.0,55.5977,55.6234,55.5891,55.6234,9558.0
2016-12-13 15:05:00,64.85,64.87,64.84,64.85,15539.0,55.6234,55.6406,55.6148,55.6234,15539.0
2016-12-13 15:10:00,64.85,64.86,64.8,64.8,25596.0,55.6234,55.632,55.5805,55.5805,25596.0
2016-12-13 15:15:00,64.8,64.81,64.77,64.77,26361.0,55.5805,55.5891,55.5548,55.5548,26361.0
2016-12-13 15:20:00,64.78,64.8,64.7,64.73,30367.0,55.5634,55.5805,55.4947,55.5205,30367.0
2016-12-13 15:25:00,64.72,64.79,64.72,64.75,35932.0,55.5119,55.5719,55.5119,55.5376,35932.0
2016-12-13 15:30:00,64.76,64.78,64.72,64.76,36646.0,55.5462,55.5634,55.5119,55.5462,36646.0
2016-12-13 15:35:00,64.77,64.79,64.75,64.76,43970.0,55.5548,55.5719,55.5376,55.5462,43970.0
2016-12-13 15:40:00,64.75,64.76,64.73,64.73,43850.0,55.5376,55.5462,55.5205,55.5205,43850.0
2016-12-13 15:45:00,64.74,64.74,64.64,64.66,78873.0,55.5291,55.5291,55.4433,55.4604,78873.0
2016-12-13 15:50:00,64.67,64.67,64.6,64.61,75527.0,55.469,55.469,55.409,55.4176,75527.0
2016-12-13 15:55:00,64.62,64.64,64.61,64.62,144524.0,55.4261,55.4433,55.4176,55.4261,144524.0
2016-12-14 09:30:00,64.69,64.75,64.67,64.75,23270.0,55.4862,55.5376,55.469,55.5376,23270.0
2016-12-14 09:35:00,64.77,64.77,64.69,64.72,9333.0,55.5548,55.5548,55.4862,55.5119,9333.0
2016-12-14 09:40:00,64.71,64.73,64.37,64.41,14299.0,55.5033,55.5205,55.2117,55.246,14299.0
2016-12-14 09:45:00,64.43,64.52,64.41,64.46,17350.0,55.2632,55.3404,55.246,55.2889,17350.0
2016-12-14 09:50:00,64.46,64.53,64.44,64.44,8053.0,55.2889,55.3489,55.2717,55.2717,8053.0
2016-12-14 09:55:00,64.45,64.46,64.39,64.4,10082.0,55.2803,55.2889,55.2289,55.2374,10082.0
2016-12-14 10:00:00,64.41,64.41,64.11,64.16,42906.0,55.246,55.246,54.9887,55.0316,42906.0
2016-12-14 10:05:00,64.17,64.2,64.04,64.04,18195.0,55.0402,55.0659,54.9287,54.9287,18195.0
2016-12-14 10:10:00,64.03,64.18,64.03,64.15,22391.0,54.9201,55.0487,54.9201,55.023,22391.0
2016-12-14 10:15:00,64.14,64.15,64.09,64.09,40882.0,55.0144,55.023,54.9715,54.9715,40882.0
2016-12-14 10:20:00,64.1,64.18,64.09,64.1,40343.0,54.9801,55.0487,54.9715,54.9801,40343.0
2016-12-14 10:25:00,64.12,64.18,64.1,64.13,34638.0,54.9973,55.0487,54.9801,55.0058,34638.0
2016-12-14 10:30:00,64.14,64.17,64.1,64.11,31964.0,55.0144,55.0402,54.9801,54.9887,31964.0
2016-12-14 10:35:00,64.12,64.17,64.12,64.14,34193.0,54.9973,55.0402,54.9973,55.0144,34193.0
2016-12-14 10:40:00,64.15,64.18,64.14,64.18,17700.0,55.023,55.0487,55.0144,55.0487,17700.0
2016-12-14 10:45:00,64.18,64.23,64.14,64.2,28817.0,55.0487,55.0916,55.0144,55.0659,28817.0
2016-12-14 10:50:00,64.22,64.22,63.97,63.99,61850.0,55.083,55.083,54.8686,54.8858,61850.0
2016-12-14 10:55:00,63.98,64.0,63.97,63.98,23600.0,54.8772,54.8943,54.8686,54.8772,23600.0
2016-12-14 11:00:00,63.99,63.99,63.92,63.93,40181.0,54.8858,54.8858,54.8257,54.8343,40181.0
2016-12-14 11:05:00,63.93,63.99,63.93,63.98,19970.0,54.8343,54.8858,54.8343,54.8772,19970.0
2016-12-14 11:10:00,63.99,64.08,63.98,64.02,25149.0,54.8858,54.963,54.8772,54.9115,25149.0
2016-12-14 11:15:00,64.01,64.06,64.0,64.06,21205.0,54.9029,54.9458,54.8943,54.9458,21205.0
2016-12-14 11:20:00,64.06,64.1,64.02,64.09,43883.0,54.9458,54.9801,54.9115,54.9715,43883.0
2016-12-14 11:25:00,64.09,64.13,64.01,64.06,42976.0,54.9715,55.0058,54.9029,54.9458,42976.0
2016-12-14 11:30:00,64.06,64.06,64.01,64.01,19413.0,54.9458,54.9458,54.9029,54.9029,19413.0
2016-12-14 11:35:00,64.02,64.1,64.0,64.08,14418.0,54.9115,54.9801,54.8943,54.963,14418.0
2016-12-14 11:40:00,64.07,64.07,64.02,64.06,13761.0,54.9544,54.9544,54.9115,54.9458,13761.0
2016-12-14 11:45:00,64.06,64.1,64.03,64.03,14658.0,54.9458,54.9801,54.9201,54.9201,14658.0
2016-12-14 11:50:00,64.02,64.09,64.02,64.08,13170.0,54.9115,54.9715,54.9115,54.963,13170.0
2016-12-14 11:55:00,64.08,64.08,64.07,64.07,6441.0,54.963,54.963,54.9544,54.9544,6441.0
2016-12-14 12:00:00,64.08,64.09,64.05,64.07,23436.0,54.963,54.9715,54.9372,54.9544,23436.0
2016-12-14 12:05:00,64.08,64.09,64.05,64.09,14982.0,54.963,54.9715,54.9372,54.9715,14982.0
2016-12-14 12:10:00,64.09,64.11,64.07,64.1,27303.0,54.9715,54.9887,54.9544,54.9801,27303.0
2016-12-14 12:15:00,64.1,64.12,64.09,64.12,21190.0,54.9801,54.9973,54.9715,54.9973,21190.0
2016-12-14 12:20:00,64.12,64.12,64.1,64.11,15223.0,54.9973,54.9973,54.9801,54.9887,15223.0
2016-12-14 12:25:00,64.11,64.16,64.1,64.16,14547.0,54.9887,55.0316,54.9801,55.0316,14547.0
2016-12-14 12:30:00,64.17,64.22,64.16,64.22,6855.0,55.0402,55.083,55.0316,55.083,6855.0
2016-12-14 12:35:00,64.22,64.24,64.21,64.24,11019.0,55.083,55.1002,55.0745,55.1002,11019.0
2016-12-14 12:40:00,64.23,64.27,64.22,64.23,9560.0,55.0916,55.1259,55.083,55.0916,9560.0
2016-12-14 12:45:00,64.23,64.26,64.2,64.26,6321.0,55.0916,55.1174,55.0659,55.1174,6321.0
2016-12-14 12:50:00,64.26,64.26,64.23,64.23,20621.0,55.1174,55.1174,55.0916,55.0916,20621.0
2016-12-14 12:55:00,64.23,64.25,64.23,64.25,9983.0,55.0916,55.1088,55.0916,55.1088,9983.0
2016-12-14 13:00:00,64.24,64.24,64.19,64.2,29982.0,55.1002,55.1002,55.0573,55.0659,29982.0
2016-12-14 13:05:00,64.2,64.22,64.19,64.22,12934.0,55.0659,55.083,55.0573,55.083,12934.0
2016-12-14 13:10:00,64.21,64.21,64.17,64.17,14980.0,55.0745,55.0745,55.0402,55.0402,14980.0
2016-12-14 13:15:00,64.19,64.19,64.15,64.15,17844.0,55.0573,55.0573,55.023,55.023,17844.0
2016-12-14 13:20:00,64.16,64.16,64.11,64.11,15713.0,55.0316,55.0316,54.9887,54.9887,15713.0
2016-12-14 13:25:00,64.12,64.12,64.06,64.1,20723.0,54.9973,54.9973,54.9458,54.9801,20723.0
2016-12-14 13:30:00,64.09,64.17,64.09,64.17,13602.0,54.9715,55.0402,54.9715,55.0402,13602.0
2016-12-14 13:35:00,64.17,64.17,64.1,64.1,18623.0,55.0402,55.0402,54.9801,54.9801,18623.0
2016-12-14 13:40:00,64.09,64.16,64.08,64.16,13669.0,54.9715,55.0316,54.963,55.0316,13669.0
2016-12-14 13:45:00,64.15,64.16,64.1,64.15,16044.0,55.023,55.0316,54.9801,55.023,16044.0
2016-12-14 13:50:00,64.15,64.15,64.11,64.15,16179.0,55.023,55.023,54.9887,55.023,16179.0
2016-12-14 13:55:00,64.15,64.18,64.11,64.15,24255.0,55.023,55.0487,54.9887,55.023,24255.0
2016-12-14 14:00:00,64.15,64.24,64.06,64.21,40824.0,55.023,55.1002,54.9458,55.0745,40824.0
2016-12-14 14:05:00,64.21,64.22,64.08,64.19,19391.0,55.0745,55.083,54.963,55.0573,19391.0
2016-12-14 14:10:00,64.19,64.23,64.07,64.08,24489.0,55.0573,55.0916,54.9544,54.963,24489.0
2016-12-14 14:15:00,64.08,64.16,64.05,64.13,34187.0,54.963,55.0316,54.9372,55.0058,34187.0
2016-12-14 14:20:00,64.13,64.14,64.06,64.08,24131.0,55.0058,55.0144,54.9458,54.963,24131.0
2016-12-14 14:25:00,64.08,64.09,63.92,63.94,25685.0,54.963,54.9715,54.8257,54.8429,25685.0
2016-12-14 14:30:00,63.94,64.03,63.94,64.02,22978.0,54.8429,54.9201,54.8429,54.9115,22978.0
2016-12-14 14:35:00,64.01,64.06,63.98,64.06,20518.0,54.9029,54.9458,54.8772,54.9458,20518.0
2016-12-14 14:40:00,64.08,64.14,64.08,64.1,17316.0,54.963,55.0144,54.963,54.9801,17316.0
2016-12-14 14:45:00,64.09,64.13,64.08,64.11,14385.0,54.9715,55.0058,54.963,54.9887,14385.0
2016-12-14 14:50:00,64.1,64.11,64.03,64.04,16563.0,54.9801,54.9887,54.9201,54.9287,16563.0
2016-12-14 14:55:00,64.03,64.05,64.0,64.01,22007.0,54.9201,54.9372,54.8943,54.9029,22007.0
2016-12-14 15:00:00,64.0,64.04,63.99,64.0,33809.0,54.8943,54.9287,54.8858,54.8943,33809.0
2016-12-14 15:05:00,64.0,64.05,63.85,63.85,59035.0,54.8943,54.9372,54.7657,54.7657,59035.0
2016-12-14 15:10:00,63.84,63.97,63.82,63.93,76718.0,54.7571,54.8686,54.74,54.8343,76718.0
2016-12-14 15:15:00,63.92,63.93,63.8,63.87,45749.0,54.8257,54.8343,54.7228,54.7828,45749.0
2016-12-14 15:20:00,63.87,63.98,63.86,63.97,41538.0,54.7828,54.8772,54.7743,54.8686,41538.0
2016-12-14 15:25:00,63.97,64.02,63.94,64.01,38494.0,54.8686,54.9115,54.8429,54.9029,38494.0
2016-12-14 15:30:00,64.02,64.13,64.01,64.13,59715.0,54.9115,55.0058,54.9029,55.0058,59715.0
2016-12-14 15:35:00,64.13,64.15,64.09,64.14,55966.0,55.0058,55.023,54.9715,55.0144,55966.0
2016-12-14 15:40:00,64.14,64.16,64.05,64.07,92185.0,55.0144,55.0316,54.9372,54.9544,92185.0
2016-12-14 15:45:00,64.08,64.11,64.04,64.05,70569.0,54.963,54.9887,54.9287,54.9372,70569.0
2016-12-14 15:50:00,64.04,64.04,63.85,63.92,105047.0,54.9287,54.9287,54.7657,54.8257,105047.0
2016-12-14 15:55:00,63.92,63.95,63.83,63.87,155999.0,54.8257,54.8515,54.7485,54.7828,155999.0
2016-12-15 09:30:00,63.58,63.9,63.39,63.51,52015.0,54.5341,54.8086,54.3711,54.4741,52015.0
2016-12-15 09:35:00,63.55,63.56,63.45,63.51,20143.0,54.5084,54.5169,54.4226,54.4741,20143.0
2016-12-15 09:40:00,63.5,63.59,63.45,63.49,40139.0,54.4655,54.5427,54.4226,54.4569,40139.0
2016-12-15 09:45:00,63.5,63.62,63.47,63.51,46337.0,54.4655,54.5684,54.4397,54.4741,46337.0
2016-12-15 09:50:00,63.51,63.59,63.46,63.46,52374.0,54.4741,54.5427,54.4312,54.4312,52374.0
2016-12-15 09:55:00,63.46,63.55,63.42,63.52,36726.0,54.4312,54.5084,54.3969,54.4826,36726.0
2016-12-15 10:00:00,63.53,63.57,63.48,63.57,54135.0,54.4912,54.5255,54.4483,54.5255,54135.0
2016-12-15 10:05:00,63.57,63.85,63.56,63.85,206216.0,54.5255,54.7657,54.5169,54.7657,206216.0
2016-12-15 10:10:00,63.88,63.9,63.74,63.8,33601.0,54.7914,54.8086,54.6713,54.7228,33601.0
2016-12-15 10:15:00,63.8,63.82,63.75,63.77,25192.0,54.7228,54.74,54.6799,54.6971,25192.0
2016-12-15 10:20:00,63.76,63.84,63.75,63.84,16031.0,54.6885,54.7571,54.6799,54.7571,16031.0
2016-12-15 10:25:00,63.84,63.9,63.79,63.88,17369.0,54.7571,54.8086,54.7142,54.7914,17369.0
2016-12-15 10:30:00,63.89,63.97,63.88,63.92,20961.0,54.8,54.8686,54.7914,54.8257,20961.0
2016-12-15 10:35:00,63.92,63.95,63.9,63.92,19747.0,54.8257,54.8515,54.8086,54.8257,19747.0
2016-12-15 10:40:00,63.91,63.96,63.9,63.95,14015.0,54.8171,54.86,54.8086,54.8515,14015.0
2016-12-15 10:45:00,63.95,63.95,63.9,63.9,14723.0,54.8515,54.8515,54.8086,54.8086,14723.0
2016-12-15 10:50:00,63.91,63.98,63.89,63.96,29231.0,54.8171,54.8772,54.8,54.86,29231.0
2016-12-15 10:55:00,63.96,63.99,63.94,63.99,18174.0,54.86,54.8858,54.8429,54.8858,18174.0
2016-12-15 11:00:00,64.0,64.05,63.97,64.04,17338.0,54.8943,54.9372,54.8686,54.9287,17338.0
2016-12-15 11:05:00,64.04,64.12,64.03,64.1,17277.0,54.9287,54.9973,54.9201,54.9801,17277.0
2016-12-15 11:10:00,64.09,64.11,64.08,64.1,14200.0,54.9715,54.9887,54.963,54.9801,14200.0
2016-12-15 11:15:00,64.09,64.11,64.07,64.07,15062.0,54.9715,54.9887,54.9544,54.9544,15062.0
2016-12-15 11:20:00,64.08,64.11,64.04,64.06,18238.0,54.963,54.9887,54.9287,54.9458,18238.0
2016-12-15 11:25:00,64.06,64.07,63.94,63.97,24498.0,54.9458,54.9544,54.8429,54.8686,24498.0
2016-12-15 11:30:00,63.96,63.98,63.94,63.97,11079.0,54.86,54.8772,54.8429,54.8686,11079.0
2016-12-15 11:35:00,63.96,63.98,63.92,63.98,14481.0,54.86,54.8772,54.8257,54.8772,14481.0
2016-12-15 11:40:00,63.98,64.03,63.97,63.99,16604.0,54.8772,54.9201,54.8686,54.8858,16604.0
2016-12-15 11:45:00,63.99,64.01,63.94,63.94,14438.0,54.8858,54.9029,54.8429,54.8429,14438.0
2016-12-15 11:50:00,63.93,63.94,63.92,63.92,11598.0,54.8343,54.8429,54.8257,54.8257,11598.0
2016-12-15 11:55:00,63.92,63.93,63.87,63.92,20002.0,54.8257,54.8343,54.7828,54.8257,20002.0
2016-12-15 12:00:00,63.93,63.97,63.92,63.94,11898.0,54.8343,54.8686,54.8257,54.8429,11898.0
2016-12-15 12:05:00,63.93,63.96,63.87,63.96,17183.0,54.8343,54.86,54.7828,54.86,17183.0
2016-12-15 12:10:00,63.97,63.99,63.95,63.98,10574.0,54.8686,54.8858,54.8515,54.8772,10574.0
2016-12-15 12:15:00,63.98,64.05,63.97,64.04,17065.0,54.8772,54.9372,54.8686,54.9287,17065.0
2016-12-15 12:20:00,64.05,64.05,63.97,64.03,12708.0,54.9372,54.9372,54.8686,54.9201,12708.0
2016-12-15 12:25:00,64.02,64.07,64.02,64.03,15008.0,54.9115,54.9544,54.9115,54.9201,15008.0
2016-12-15 12:30:00,64.02,64.02,63.99,64.02,9508.0,54.9115,54.9115,54.8858,54.9115,9508.0
2016-12-15 12:35:00,64.02,64.05,63.96,63.97,13675.0,54.9115,54.9372,54.86,54.8686,13675.0
2016-12-15 12:40:00,63.97,64.02,63.91,63.94,18552.0,54.8686,54.9115,54.8171,54.8429,18552.0
2016-12-15 12:45:00,63.94,63.95,63.92,63.93,10206.0,54.8429,54.8515,54.8257,54.8343,10206.0
2016-12-15 12:50:00,63.92,63.94,63.88,63.91,14424.0,54.8257,54.8429,54.7914,54.8171,14424.0
2016-12-15 12:55:00,63.91,63.97,63.91,63.94,10084.0,54.8171,54.8686,54.8171,54.8429,10084.0
2016-12-15 13:00:00,63.94,63.98,63.92,63.97,12701.0,54.8429,54.8772,54.8257,54.8686,12701.0
2016-12-15 13:05:00,63.96,64.03,63.95,64.0,11945.0,54.86,54.9201,54.8515,54.8943,11945.0
2016-12-15 13:10:00,64.0,64.03,63.98,64.0,18384.0,54.8943,54.9201,54.8772,54.8943,18384.0
2016-12-15 13:15:00,64.01,64.01,63.96,63.99,8506.0,54.9029,54.9029,54.86,54.8858,8506.0
2016-12-15 13:20:00,63.99,64.01,63.97,63.99,14102.0,54.8858,54.9029,54.8686,54.8858,14102.0
2016-12-15 13:25:00,63.98,63.98,63.93,63.96,14535.0,54.8772,54.8772,54.8343,54.86,14535.0
2016-12-15 13:30:00,63.96,63.97,63.93,63.94,7670.0,54.86,54.8686,54.8343,54.8429,7670.0
2016-12-15 13:35:00,63.95,63.95,63.84,63.84,15740.0,54.8515,54.8515,54.7571,54.7571,15740.0
2016-12-15 13:40:00,63.84,63.86,63.81,63.81,14010.0,54.7571,54.7743,54.7314,54.7314,14010.0
2016-12-15 13:45:00,63.81,63.81,63.75,63.75,22300.0,54.7314,54.7314,54.6799,54.6799,22300.0
2016-12-15 13:50:00,63.76,63.8,63.71,63.75,29488.0,54.6885,54.7228,54.6456,54.6799,29488.0
2016-12-15 13:55:00,63.75,63.78,63.73,63.76,10487.0,54.6799,54.7056,54.6628,54.6885,10487.0
2016-12-15 14:00:00,63.77,63.82,63.74,63.79,16800.0,54.6971,54.74,54.6713,54.7142,16800.0
2016-12-15 14:05:00,63.79,63.82,63.78,63.79,16821.0,54.7142,54.74,54.7056,54.7142,16821.0
2016-12-15 14:10:00,63.79,63.81,63.76,63.77,13207.0,54.7142,54.7314,54.6885,54.6971,13207.0
2016-12-15 14:15:00,63.77,63.81,63.76,63.79,25975.0,54.6971,54.7314,54.6885,54.7142,25975.0
2016-12-15 14:20:00,63.8,63.81,63.76,63.77,10536.0,54.7228,54.7314,54.6885,54.6971,10536.0
2016-12-15 14:25:00,63.77,63.81,63.74,63.79,20830.0,54.6971,54.7314,54.6713,54.7142,20830.0
2016-12-15 14:30:00,63.78,63.82,63.77,63.8,26771.0,54.7056,54.74,54.6971,54.7228,26771.0
2016-12-15 14:35:00,63.8,63.83,63.77,63.82,20336.0,54.7228,54.7485,54.6971,54.74,20336.0
2016-12-15 14:40:00,63.82,63.83,63.8,63.8,12455.0,54.74,54.7485,54.7228,54.7228,12455.0
2016-12-15 14:45:00,63.8,63.82,63.77,63.79,18074.0,54.7228,54.74,54.6971,54.7142,18074.0
2016-12-15 14:50:00,63.8,63.87,63.79,63.82,18275.0,54.7228,54.7828,54.7142,54.74,18275.0
2016-12-15 14:55:00,63.81,63.83,63.79,63.81,13721.0,54.7314,54.7485,54.7142,54.7314,13721.0
2016-12-15 15:00:00,63.81,63.84,63.8,63.83,15393.0,54.7314,54.7571,54.7228,54.7485,15393.0
2016-12-15 15:05:00,63.83,63.85,63.82,63.84,12447.0,54.7485,54.7657,54.74,54.7571,12447.0
2016-12-15 15:10:00,63.83,63.86,63.82,63.83,16942.0,54.7485,54.7743,54.74,54.7485,16942.0
2016-12-15 15:15:00,63.84,63.86,63.83,63.85,17888.0,54.7571,54.7743,54.7485,54.7657,17888.0
2016-12-15 15:20:00,63.86,63.88,63.85,63.87,16704.0,54.7743,54.7914,54.7657,54.7828,16704.0
2016-12-15 15:25:00,63.86,63.88,63.78,63.8,28709.0,54.7743,54.7914,54.7056,54.7228,28709.0
2016-12-15 15:30:00,63.8,63.84,63.77,63.78,33398.0,54.7228,54.7571,54.6971,54.7056,33398.0
2016-12-15 15:35:00,63.79,63.87,63.77,63.87,50398.0,54.7142,54.7828,54.6971,54.7828,50398.0
2016-12-15 15:40:00,63.86,63.95,63.84,63.92,52940.0,54.7743,54.8515,54.7571,54.8257,52940.0
2016-12-15 15:45:00,63.92,63.97,63.83,63.84,75135.0,54.8257,54.8686,54.7485,54.7571,75135.0
2016-12-15 15:50:00,63.83,63.88,63.79,63.87,60547.0,54.7485,54.7914,54.7142,54.7828,60547.0
2016-12-15 15:55:00,63.86,63.87,63.8,63.81,99800.0,54.7743,54.7828,54.7228,54.7314,99800.0
2016-12-16 09:30:00,64.08,64.08,63.67,63.98,263106.0,54.963,54.963,54.6113,54.8772,263106.0
2016-12-16 09:35:00,63.97,64.13,63.97,64.08,17495.0,54.8686,55.0058,54.8686,54.963,17495.0
2016-12-16 09:40:00,64.07,64.15,64.01,64.08,14675.0,54.9544,55.023,54.9029,54.963,14675.0
2016-12-16 09:45:00,64.12,64.17,64.05,64.08,17121.0,54.9973,55.0402,54.9372,54.963,17121.0
2016-12-16 09:50:00,64.08,64.18,64.07,64.1,11886.0,54.963,55.0487,54.9544,54.9801,11886.0
2016-12-16 09:55:00,64.08,64.15,64.06,64.06,11758.0,54.963,55.023,54.9458,54.9458,11758.0
2016-12-16 10:00:00,64.05,64.13,64.05,64.1,18786.0,54.9372,55.0058,54.9372,54.9801,18786.0
2016-12-16 10:05:00,64.11,64.17,64.1,64.13,12539.0,54.9887,55.0402,54.9801,55.0058,12539.0
2016-12-16 10:10:00,64.12,64.19,64.11,64.17,17344.0,54.9973,55.0573,54.9887,55.0402,17344.0
2016-12-16 10:15:00,64.17,64.3,64.17,64.3,10969.0,55.0402,55.1517,55.0402,55.1517,10969.0
2016-12-16 10:20:00,64.31,64.43,64.31,64.4,12603.0,55.1602,55.2632,55.1602,55.2374,12603.0
2016-12-16 10:25:00,64.41,64.44,64.4,64.43,11196.0,55.246,55.2717,55.2374,55.2632,11196.0
2016-12-16 10:30:00,64.44,64.45,64.37,64.38,15564.0,55.2717,55.2803,55.2117,55.2203,15564.0
2016-12-16 10:35:00,64.39,64.44,64.39,64.43,25338.0,55.2289,55.2717,55.2289,55.2632,25338.0
2016-12-16 10:40:00,64.43,64.46,64.4,64.46,15415.0,55.2632,55.2889,55.2374,55.2889,15415.0
2016-12-16 10:45:00,64.46,64.47,64.4,64.4,9121.0,55.2889,55.2975,55.2374,55.2374,9121.0
2016-12-16 10:50:00,64.4,64.43,64.39,64.43,8233.0,55.2374,55.2632,55.2289,55.2632,8233.0
2016-12-16 10:55:00,64.42,64.45,64.38,64.38,12171.0,55.2546,55.2803,55.2203,55.2203,12171.0
2016-12-16 11:00:00,64.38,64.38,64.28,64.28,12787.0,55.2203,55.2203,55.1345,55.1345,12787.0
2016-12-16 11:05:00,64.27,64.31,64.25,64.28,12673.0,55.1259,55.1602,55.1088,55.1345,12673.0
2016-12-16 11:10:00,64.28,64.34,64.25,64.28,13241.0,55.1345,55.186,55.1088,55.1345,13241.0
2016-12-16 11:15:00,64.27,64.29,64.21,64.22,9616.0,55.1259,55.1431,55.0745,55.083,9616.0
2016-12-16 11:20:00,64.22,64.23,64.15,64.17,15537.0,55.083,55.0916,55.023,55.0402,15537.0
2016-12-16 11:25:00,64.17,64.17,64.11,64.12,12390.0,55.0402,55.0402,54.9887,54.9973,12390.0
2016-12-16 11:30:00,64.11,64.21,64.11,64.19,11250.0,54.9887,55.0745,54.9887,55.0573,11250.0
2016-12-16 11:35:00,64.18,64.19,64.09,64.12,20101.0,55.0487,55.0573,54.9715,54.9973,20101.0
2016-12-16 11:40:00,64.13,64.16,64.1,64.12,13122.0,55.0058,55.0316,54.9801,54.9973,13122.0
2016-12-16 11:45:00,64.13,64.18,64.12,64.18,17472.0,55.0058,55.0487,54.9973,55.0487,17472.0
2016-12-16 11:50:00,64.16,64.18,64.13,64.16,11086.0,55.0316,55.0487,55.0058,55.0316,11086.0
2016-12-16 11:55:00,64.18,64.22,64.18,64.22,9746.0,55.0487,55.083,55.0487,55.083,9746.0
2016-12-16 12:00:00,64.22,64.25,64.22,64.23,13175.0,55.083,55.1088,55.083,55.0916,13175.0
2016-12-16 12:05:00,64.23,64.27,64.22,64.23,11191.0,55.0916,55.1259,55.083,55.0916,11191.0
2016-12-16 12:10:00,64.23,64.24,64.22,64.23,5986.0,55.0916,55.1002,55.083,55.0916,5986.0
2016-12-16 12:15:00,64.24,64.24,64.14,64.14,15671.0,55.1002,55.1002,55.0144,55.0144,15671.0
2016-12-16 12:20:00,64.13,64.17,64.13,64.16,12591.0,55.0058,55.0402,55.0058,55.0316,12591.0
2016-12-16 12:25:00,64.17,64.21,64.16,64.2,5730.0,55.0402,55.0745,55.0316,55.0659,5730.0
2016-12-16 12:30:00,64.2,64.21,64.19,64.21,13724.0,55.0659,55.0745,55.0573,55.0745,13724.0
2016-12-16 12:35:00,64.2,64.2,64.17,64.17,5644.0,55.0659,55.0659,55.0402,55.0402,5644.0
2016-12-16 12:40:00,64.18,64.19,64.14,64.14,8478.0,55.0487,55.0573,55.0144,55.0144,8478.0
2016-12-16 12:45:00,64.14,64.2,64.11,64.2,11214.0,55.0144,55.0659,54.9887,55.0659,11214.0
2016-12-16 12:50:00,64.2,64.2,64.14,64.17,6461.0,55.0659,55.0659,55.0144,55.0402,6461.0
2016-12-16 12:55:00,64.17,64.26,64.17,64.22,10137.0,55.0402,55.1174,55.0402,55.083,10137.0
2016-12-16 13:00:00,64.21,64.23,64.2,64.22,6571.0,55.0745,55.0916,55.0659,55.083,6571.0
2016-12-16 13:05:00,64.21,64.24,64.21,64.22,6975.0,55.0745,55.1002,55.0745,55.083,6975.0
2016-12-16 13:10:00,64.21,64.21,64.14,64.16,10591.0,55.0745,55.0745,55.0144,55.0316,10591.0
2016-12-16 13:15:00,64.16,64.16,64.07,64.08,9562.0,55.0316,55.0316,54.9544,54.963,9562.0
2016-12-16 13:20:00,64.09,64.11,64.08,64.11,7652.0,54.9715,54.9887,54.963,54.9887,7652.0
2016-12-16 13:25:00,64.11,64.15,64.09,64.14,20001.0,54.9887,55.023,54.9715,55.0144,20001.0
2016-12-16 13:30:00,64.15,64.2,64.15,64.18,10288.0,55.023,55.0659,55.023,55.0487,10288.0
2016-12-16 13:35:00,64.19,64.24,64.19,64.23,14200.0,55.0573,55.1002,55.0573,55.0916,14200.0
2016-12-16 13:40:00,64.23,64.25,64.19,64.2,17268.0,55.0916,55.1088,55.0573,55.0659,17268.0
2016-12-16 13:45:00,64.2,64.2,64.14,64.16,6846.0,55.0659,55.0659,55.0144,55.0316,6846.0
2016-12-16 13:50:00,64.15,64.18,64.13,64.15,8862.0,55.023,55.0487,55.0058,55.023,8862.0
2016-12-16 13:55:00,64.15,64.16,64.15,64.16,1256.0,55.023,55.0316,55.023,55.0316,1256.0
2016-12-16 14:00:00,64.16,64.17,64.09,64.1,16445.0,55.0316,55.0402,54.9715,54.9801,16445.0
2016-12-16 14:05:00,64.1,64.11,64.03,64.11,15651.0,54.9801,54.9887,54.9201,54.9887,15651.0
2016-12-16 14:10:00,64.11,64.13,64.05,64.1,15192.0,54.9887,55.0058,54.9372,54.9801,15192.0
2016-12-16 14:15:00,64.1,64.16,64.1,64.15,15604.0,54.9801,55.0316,54.9801,55.023,15604.0
2016-12-16 14:20:00,64.15,64.16,64.1,64.14,13973.0,55.023,55.0316,54.9801,55.0144,13973.0
2016-12-16 14:25:00,64.14,64.14,64.12,64.13,12594.0,55.0144,55.0144,54.9973,55.0058,12594.0
2016-12-16 14:30:00,64.12,64.16,64.11,64.14,13752.0,54.9973,55.0316,54.9887,55.0144,13752.0
2016-12-16 14:35:00,64.13,64.15,64.12,64.12,15749.0,55.0058,55.023,54.9973,54.9973,15749.0
2016-12-16 14:40:00,64.12,64.15,64.11,64.14,17479.0,54.9973,55.023,54.9887,55.0144,17479.0
2016-12-16 14:45:00,64.14,64.16,64.1,64.12,22159.0,55.0144,55.0316,54.9801,54.9973,22159.0
2016-12-16 14:50:00,64.12,64.13,64.09,64.09,12283.0,54.9973,55.0058,54.9715,54.9715,12283.0
2016-12-16 14:55:00,64.09,64.1,64.08,64.09,6598.0,54.9715,54.9801,54.963,54.9715,6598.0
2016-12-16 15:00:00,64.1,64.16,64.06,64.16,38722.0,54.9801,55.0316,54.9458,55.0316,38722.0
2016-12-16 15:05:00,64.16,64.22,64.16,64.21,20675.0,55.0316,55.083,55.0316,55.0745,20675.0
2016-12-16 15:10:00,64.22,64.25,64.2,64.21,35093.0,55.083,55.1088,55.0659,55.0745,35093.0
2016-12-16 15:15:00,64.21,64.22,64.15,64.16,20617.0,55.0745,55.083,55.023,55.0316,20617.0
2016-12-16 15:20:00,64.16,64.19,64.13,64.19,17457.0,55.0316,55.0573,55.0058,55.0573,17457.0
2016-12-16 15:25:00,64.19,64.23,64.16,64.18,22703.0,55.0573,55.0916,55.0316,55.0487,22703.0
2016-12-16 15:30:00,64.19,64.2,64.16,64.18,26319.0,55.0573,55.0659,55.0316,55.0487,26319.0
2016-12-16 15:35:00,64.18,64.19,64.13,64.15,23229.0,55.0487,55.0573,55.0058,55.023,23229.0
2016-12-16 15:40:00,64.15,64.18,64.13,64.13,37927.0,55.023,55.0487,55.0058,55.0058,37927.0
2016-12-16 15:45:00,64.14,64.25,64.13,64.25,47795.0,55.0144,55.1088,55.0058,55.1088,47795.0
2016-12-16 15:50:00,64.25,64.26,64.21,64.24,53832.0,55.1088,55.1174,55.0745,55.1002,53832.0
2016-12-16 15:55:00,64.24,64.25,64.14,64.23,138544.0,55.1002,55.1088,55.0144,55.0916,138544.0
2016-12-19 09:30:00,64.21,64.44,64.16,64.27,38572.0,55.0745,55.2717,55.0316,55.1259,38572.0
2016-12-19 09:35:00,64.26,64.3,64.14,64.29,5618.0,55.1174,55.1517,55.0144,55.1431,5618.0
2016-12-19 09:40:00,64.31,64.43,64.29,64.42,10328.0,55.1602,55.2632,55.1431,55.2546,10328.0
2016-12-19 09:45:00,64.39,64.44,64.34,64.35,11465.0,55.2289,55.2717,55.186,55.1945,11465.0
2016-12-19 09:50:00,64.32,64.33,64.24,64.28,11200.0,55.1688,55.1774,55.1002,55.1345,11200.0
2016-12-19 09:55:00,64.29,64.29,64.24,64.29,15661.0,55.1431,55.1431,55.1002,55.1431,15661.0
2016-12-19 10:00:00,64.29,64.36,64.27,64.32,15158.0,55.1431,55.2031,55.1259,55.1688,15158.0
2016-12-19 10:05:00,64.33,64.33,64.22,64.23,10759.0,55.1774,55.1774,55.083,55.0916,10759.0
2016-12-19 10:10:00,64.24,64.24,64.09,64.09,25386.0,55.1002,55.1002,54.9715,54.9715,25386.0
2016-12-19 10:15:00,64.09,64.14,64.05,64.14,18215.0,54.9715,55.0144,54.9372,55.0144,18215.0
2016-12-19 10:20:00,64.13,64.15,64.08,64.14,21520.0,55.0058,55.023,54.963,55.0144,21520.0
2016-12-19 10:25:00,64.16,64.17,64.11,64.11,14513.0,55.0316,55.0402,54.9887,54.9887,14513.0
2016-12-19 10:30:00,64.12,64.16,64.11,64.14,10780.0,54.9973,55.0316,54.9887,55.0144,10780.0
2016-12-19 10:35:00,64.14,64.17,64.07,64.07,20198.0,55.0144,55.0402,54.9544,54.9544,20198.0
2016-12-19 10:40:00,64.09,64.21,64.09,64.16,16959.0,54.9715,55.0745,54.9715,55.0316,16959.0
2016-12-19 10:45:00,64.16,64.22,64.16,64.22,7984.0,55.0316,55.083,55.0316,55.083,7984.0
2016-12-19 10:50:00,64.22,64.24,64.21,64.24,9935.0,55.083,55.1002,55.0745,55.1002,9935.0
2016-12-19 10:55:00,64.24,64.26,64.23,64.26,6630.0,55.1002,55.1174,55.0916,55.1174,6630.0
2016-12-19 11:00:00,64.26,64.26,64.22,64.26,14002.0,55.1174,55.1174,55.083,55.1174,14002.0
2016-12-19 11:05:00,64.26,64.29,64.23,64.29,18475.0,55.1174,55.1431,55.0916,55.1431,18475.0
2016-12-19 11:10:00,64.29,64.31,64.26,64.27,12552.0,55.1431,55.1602,55.1174,55.1259,12552.0
2016-12-19 11:15:00,64.26,64.3,64.26,64.3,9342.0,55.1174,55.1517,55.1174,55.1517,9342.0
2016-12-19 11:20:00,64.3,64.31,64.26,64.26,14858.0,55.1517,55.1602,55.1174,55.1174,14858.0
2016-12-19 11:25:00,64.27,64.28,64.16,64.17,11447.0,55.1259,55.1345,55.0316,55.0402,11447.0
2016-12-19 11:30:00,64.17,64.22,64.17,64.19,9326.0,55.0402,55.083,55.0402,55.0573,9326.0
2016-12-19 11:35:00,64.18,64.2,64.15,64.16,10539.0,55.0487,55.0659,55.023,55.0316,10539.0
2016-12-19 11:40:00,64.15,64.17,64.15,64.17,9165.0,55.023,55.0402,55.023,55.0402,9165.0
2016-12-19 11:45:00,64.16,64.17,64.1,64.11,15976.0,55.0316,55.0402,54.9801,54.9887,15976.0
2016-12-19 11:50:00,64.11,64.15,64.11,64.12,8452.0,54.9887,55.023,54.9887,54.9973,8452.0
2016-12-19 11:55:00,64.12,64.17,64.12,64.17,7015.0,54.9973,55.0402,54.9973,55.0402,7015.0
2016-12-19 12:00:00,64.17,64.2,64.16,64.16,11207.0,55.0402,55.0659,55.0316,55.0316,11207.0
2016-12-19 12:05:00,64.16,64.18,64.12,64.18,12883.0,55.0316,55.0487,54.9973,55.0487,12883.0
2016-12-19 12:10:00,64.19,64.19,64.15,64.17,10759.0,55.0573,55.0573,55.023,55.0402,10759.0
2016-12-19 12:15:00,64.17,64.22,64.17,64.21,11868.0,55.0402,55.083,55.0402,55.0745,11868.0
2016-12-19 12:20:00,64.22,64.25,64.18,64.24,8471.0,55.083,55.1088,55.0487,55.1002,8471.0
2016-12-19 12:25:00,64.24,64.25,64.21,64.22,4688.0,55.1002,55.1088,55.0745,55.083,4688.0
2016-12-19 12:30:00,64.23,64.25,64.21,64.24,6500.0,55.0916,55.1088,55.0745,55.1002,6500.0
2016-12-19 12:35:00,64.25,64.29,64.24,64.26,9868.0,55.1088,55.1431,55.1002,55.1174,9868.0
2016-12-19 12:40:00,64.26,64.27,64.23,64.27,6687.0,55.1174,55.1259,55.0916,55.1259,6687.0
2016-12-19 12:45:00,64.27,64.3,64.25,64.26,10870.0,55.1259,55.1517,55.1088,55.1174,10870.0
2016-12-19 12:50:00,64.26,64.29,64.26,64.29,7289.0,55.1174,55.1431,55.1174,55.1431,7289.0
2016-12-19 12:55:00,64.29,64.3,64.25,64.25,11508.0,55.1431,55.1517,55.1088,55.1088,11508.0
2016-12-19 13:00:00,64.25,64.26,64.22,64.23,5387.0,55.1088,55.1174,55.083,55.0916,5387.0
2016-12-19 13:05:00,64.23,64.24,64.19,64.19,4615.0,55.0916,55.1002,55.0573,55.0573,4615.0
2016-12-19 13:10:00,64.19,64.22,64.19,64.21,6087.0,55.0573,55.083,55.0573,55.0745,6087.0
2016-12-19 13:15:00,64.21,64.21,64.17,64.2,7623.0,55.0745,55.0745,55.0402,55.0659,7623.0
2016-12-19 13:20:00,64.19,64.22,64.17,64.22,7039.0,55.0573,55.083,55.0402,55.083,7039.0
2016-12-19 13:25:00,64.21,64.25,64.2,64.23,10104.0,55.0745,55.1088,55.0659,55.0916,10104.0
2016-12-19 13:30:00,64.24,64.26,64.2,64.21,5649.0,55.1002,55.1174,55.0659,55.0745,5649.0
2016-12-19 13:35:00,64.21,64.22,64.17,64.17,2400.0,55.0745,55.083,55.0402,55.0402,2400.0
2016-12-19 13:40:00,64.17,64.18,64.13,64.16,6411.0,55.0402,55.0487,55.0058,55.0316,6411.0
2016-12-19 13:45:00,64.15,64.19,64.14,64.19,3967.0,55.023,55.0573,55.0144,55.0573,3967.0
2016-12-19 13:50:00,64.19,64.2,64.16,64.18,11398.0,55.0573,55.0659,55.0316,55.0487,11398.0
2016-12-19 13:55:00,64.18,64.24,64.17,64.22,9673.0,55.0487,55.1002,55.0402,55.083,9673.0
2016-12-19 14:00:00,64.22,64.23,64.19,64.2,5757.0,55.083,55.0916,55.0573,55.0659,5757.0
2016-12-19 14:05:00,64.19,64.21,64.19,64.19,9427.0,55.0573,55.0745,55.0573,55.0573,9427.0
2016-12-19 14:10:00,64.19,64.25,64.18,64.25,13055.0,55.0573,55.1088,55.0487,55.1088,13055.0
2016-12-19 14:15:00,64.25,64.25,64.18,64.19,7552.0,55.1088,55.1088,55.0487,55.0573,7552.0
2016-12-19 14:20:00,64.2,64.25,64.19,64.24,11934.0,55.0659,55.1088,55.0573,55.1002,11934.0
2016-12-19 14:25:00,64.24,64.29,64.24,64.26,7836.0,55.1002,55.1431,55.1002,55.1174,7836.0
2016-12-19 14:30:00,64.26,64.26,64.2,64.2,13054.0,55.1174,55.1174,55.0659,55.0659,13054.0
2016-12-19 14:35:00,64.2,64.2,64.17,64.18,7315.0,55.0659,55.0659,55.0402,55.0487,7315.0
2016-12-19 14:40:00,64.18,64.22,64.17,64.22,8828.0,55.0487,55.083,55.0402,55.083,8828.0
2016-12-19 14:45:00,64.22,64.22,64.14,64.19,15571.0,55.083,55.083,55.0144,55.0573,15571.0
2016-12-19 14:50:00,64.2,64.21,64.18,64.21,9381.0,55.0659,55.0745,55.0487,55.0745,9381.0
2016-12-19 14:55:00,64.2,64.22,64.15,64.16,19219.0,55.0659,55.083,55.023,55.0316,19219.0
2016-12-19 15:00:00,64.16,64.2,64.15,64.17,17405.0,55.0316,55.0659,55.023,55.0402,17405.0
2016-12-19 15:05:00,64.18,64.19,64.15,64.15,13183.0,55.0487,55.0573,55.023,55.023,13183.0
2016-12-19 15:10:00,64.15,64.15,64.1,64.11,11376.0,55.023,55.023,54.9801,54.9887,11376.0
2016-12-19 15:15:00,64.11,64.12,64.1,64.1,29878.0,54.9887,54.9973,54.9801,54.9801,29878.0
2016-12-19 15:20:00,64.1,64.11,64.04,64.08,41004.0,54.9801,54.9887,54.9287,54.963,41004.0
2016-12-19 15:25:00,64.07,64.11,64.05,64.1,18925.0,54.9544,54.9887,54.9372,54.9801,18925.0
2016-12-19 15:30:00,64.09,64.13,64.08,64.13,20045.0,54.9715,55.0058,54.963,55.0058,20045.0
2016-12-19 15:35:00,64.13,64.13,64.1,64.1,28137.0,55.0058,55.0058,54.9801,54.9801,28137.0
2016-12-19 15:40:00,64.1,64.1,64.05,64.05,31858.0,54.9801,54.9801,54.9372,54.9372,31858.0
2016-12-19 15:45:00,64.06,64.06,64.01,64.02,36249.0,54.9458,54.9458,54.9029,54.9115,36249.0
2016-12-19 15:50:00,64.02,64.07,64.01,64.07,43203.0,54.9115,54.9544,54.9029,54.9544,43203.0
2016-12-19 15:55:00,64.06,64.11,64.02,64.04,136742.0,54.9458,54.9887,54.9115,54.9287,136742.0
2016-12-20 09:30:00,64.11,64.37,64.0,64.01,40470.0,54.9887,55.2117,54.8943,54.9029,40470.0
2016-12-20 09:35:00,64.01,64.19,64.01,64.15,24130.0,54.9029,55.0573,54.9029,55.023,24130.0
2016-12-20 09:40:00,64.16,64.22,64.13,64.15,22973.0,55.0316,55.083,55.0058,55.023,22973.0
2016-12-20 09:45:00,64.14,64.25,64.14,64.25,22847.0,55.0144,55.1088,55.0144,55.1088,22847.0
2016-12-20 09:50:00,64.26,64.37,64.24,64.25,39719.0,55.1174,55.2117,55.1002,55.1088,39719.0
2016-12-20 09:55:00,64.24,64.24,64.07,64.2,34380.0,55.1002,55.1002,54.9544,55.0659,34380.0
2016-12-20 10:00:00,64.18,64.19,64.07,64.08,38077.0,55.0487,55.0573,54.9544,54.963,38077.0
2016-12-20 10:05:00,64.09,64.18,64.06,64.14,25670.0,54.9715,55.0487,54.9458,55.0144,25670.0
2016-12-20 10:10:00,64.14,64.18,64.11,64.14,23276.0,55.0144,55.0487,54.9887,55.0144,23276.0
2016-12-20 10:15:00,64.13,64.31,64.12,64.3,12221.0,55.0058,55.1602,54.9973,55.1517,12221.0
2016-12-20 10:20:00,64.31,64.38,64.31,64.35,17710.0,55.1602,55.2203,55.1602,55.1945,17710.0
2016-12-20 10:25:00,64.34,64.39,64.32,64.38,11314.0,55.186,55.2289,55.1688,55.2203,11314.0
2016-12-20 10:30:00,64.4,64.47,64.37,64.46,20329.0,55.2374,55.2975,55.2117,55.2889,20329.0
2016-12-20 10:35:00,64.46,64.47,64.38,64.39,13749.0,55.2889,55.2975,55.2203,55.2289,13749.0
2016-12-20 10:40:00,64.38,64.41,64.35,64.38,17975.0,55.2203,55.246,55.1945,55.2203,17975.0
2016-12-20 10:45:00,64.38,64.4,64.32,64.33,23051.0,55.2203,55.2374,55.1688,55.1774,23051.0
2016-12-20 10:50:00,64.33,64.39,64.32,64.38,13321.0,55.1774,55.2289,55.1688,55.2203,13321.0
2016-12-20 10:55:00,64.38,64.43,64.37,64.42,12179.0,55.2203,55.2632,55.2117,55.2546,12179.0
2016-12-20 11:00:00,64.43,64.48,64.42,64.42,17204.0,55.2632,55.3061,55.2546,55.2546,17204.0
2016-12-20 11:05:00,64.42,64.48,64.39,64.47,13849.0,55.2546,55.3061,55.2289,55.2975,13849.0
2016-12-20 11:10:00,64.47,64.49,64.36,64.4,23214.0,55.2975,55.3146,55.2031,55.2374,23214.0
2016-12-20 11:15:00,64.39,64.4,64.32,64.36,9659.0,55.2289,55.2374,55.1688,55.2031,9659.0
2016-12-20 11:20:00,64.36,64.41,64.35,64.41,14747.0,55.2031,55.246,55.1945,55.246,14747.0
2016-12-20 11:25:00,64.4,64.42,64.36,64.38,12189.0,55.2374,55.2546,55.2031,55.2203,12189.0
2016-12-20 11:30:00,64.39,64.39,64.28,64.34,15250.0,55.2289,55.2289,55.1345,55.186,15250.0
2016-12-20 11:35:00,64.33,64.34,64.26,64.27,10552.0,55.1774,55.186,55.1174,55.1259,10552.0
2016-12-20 11:40:00,64.26,64.31,64.24,64.25,10877.0,55.1174,55.1602,55.1002,55.1088,10877.0
2016-12-20 11:45:00,64.25,64.33,64.25,64.33,10429.0,55.1088,55.1774,55.1088,55.1774,10429.0
2016-12-20 11:50:00,64.33,64.33,64.19,64.24,11663.0,55.1774,55.1774,55.0573,55.1002,11663.0
2016-12-20 11:55:00,64.24,64.27,64.21,64.26,6627.0,55.1002,55.1259,55.0745,55.1174,6627.0
2016-12-20 12:00:00,64.26,64.3,64.26,64.3,7851.0,55.1174,55.1517,55.1174,55.1517,7851.0
2016-12-20 12:05:00,64.3,64.33,64.28,64.29,10137.0,55.1517,55.1774,55.1345,55.1431,10137.0
2016-12-20 12:10:00,64.3,64.33,64.29,64.31,8469.0,55.1517,55.1774,55.1431,55.1602,8469.0
2016-12-20 12:15:00,64.32,64.34,64.3,64.31,8020.0,55.1688,55.186,55.1517,55.1602,8020.0
2016-12-20 12:20:00,64.32,64.36,64.31,64.32,13162.0,55.1688,55.2031,55.1602,55.1688,13162.0
2016-12-20 12:25:00,64.32,64.33,64.3,64.31,6846.0,55.1688,55.1774,55.1517,55.1602,6846.0
2016-12-20 12:30:00,64.31,64.35,64.31,64.35,7275.0,55.1602,55.1945,55.1602,55.1945,7275.0
2016-12-20 12:35:00,64.34,64.34,64.32,64.32,8545.0,55.186,55.186,55.1688,55.1688,8545.0
2016-12-20 12:40:00,64.33,64.34,64.31,64.33,9715.0,55.1774,55.186,55.1602,55.1774,9715.0
2016-12-20 12:45:00,64.33,64.35,64.31,64.34,10805.0,55.1774,55.1945,55.1602,55.186,10805.0
2016-12-20 12:50:00,64.33,64.36,64.33,64.35,5800.0,55.1774,55.2031,55.1774,55.1945,5800.0
2016-12-20 12:55:00,64.35,64.37,64.32,64.32,13174.0,55.1945,55.2117,55.1688,55.1688,13174.0
2016-12-20 13:00:00,64.32,64.38,64.32,64.38,7255.0,55.1688,55.2203,55.1688,55.2203,7255.0
2016-12-20 13:05:00,64.38,64.4,64.34,64.36,10665.0,55.2203,55.2374,55.186,55.2031,10665.0
2016-12-20 13:10:00,64.36,64.38,64.35,64.37,6697.0,55.2031,55.2203,55.1945,55.2117,6697.0
2016-12-20 13:15:00,64.37,64.38,64.34,64.35,10445.0,55.2117,55.2203,55.186,55.1945,10445.0
2016-12-20 13:20:00,64.35,64.4,64.34,64.39,7078.0,55.1945,55.2374,55.186,55.2289,7078.0
2016-12-20 13:25:00,64.39,64.41,64.37,64.37,12032.0,55.2289,55.246,55.2117,55.2117,12032.0
2016-12-20 13:30:00,64.37,64.41,64.37,64.39,9959.0,55.2117,55.246,55.2117,55.2289,9959.0
2016-12-20 13:35:00,64.4,64.41,64.36,64.39,14555.0,55.2374,55.246,55.2031,55.2289,14555.0
2016-12-20 13:40:00,64.39,64.39,64.35,64.39,8649.0,55.2289,55.2289,55.1945,55.2289,8649.0
2016-12-20 13:45:00,64.39,64.43,64.38,64.42,6745.0,55.2289,55.2632,55.2203,55.2546,6745.0
2016-12-20 13:50:00,64.42,64.48,64.41,64.47,12221.0,55.2546,55.3061,55.246,55.2975,12221.0
2016-12-20 13:55:00,64.47,64.47,64.41,64.45,13837.0,55.2975,55.2975,55.246,55.2803,13837.0
2016-12-20 14:00:00,64.45,64.46,64.42,64.44,10866.0,55.2803,55.2889,55.2546,55.2717,10866.0
2016-12-20 14:05:00,64.43,64.44,64.32,64.32,14237.0,55.2632,55.2717,55.1688,55.1688,14237.0
2016-12-20 14:10:00,64.31,64.4,64.31,64.38,19971.0,55.1602,55.2374,55.1602,55.2203,19971.0
2016-12-20 14:15:00,64.38,64.42,64.37,64.42,9696.0,55.2203,55.2546,55.2117,55.2546,9696.0
2016-12-20 14:20:00,64.42,64.43,64.39,64.42,14328.0,55.2546,55.2632,55.2289,55.2546,14328.0
2016-12-20 14:25:00,64.42,64.45,64.41,64.44,13844.0,55.2546,55.2803,55.246,55.2717,13844.0
2016-12-20 14:30:00,64.45,64.46,64.3,64.31,21955.0,55.2803,55.2889,55.1517,55.1602,21955.0
2016-12-20 14:35:00,64.31,64.35,64.3,64.33,10428.0,55.1602,55.1945,55.1517,55.1774,10428.0
2016-12-20 14:40:00,64.34,64.37,64.34,64.34,10983.0,55.186,55.2117,55.186,55.186,10983.0
2016-12-20 14:45:00,64.33,64.37,64.29,64.3,11966.0,55.1774,55.2117,55.1431,55.1517,11966.0
2016-12-20 14:50:00,64.3,64.35,64.29,64.32,10636.0,55.1517,55.1945,55.1431,55.1688,10636.0
2016-12-20 14:55:00,64.33,64.35,64.29,64.31,11462.0,55.1774,55.1945,55.1431,55.1602,11462.0
2016-12-20 15:00:00,64.31,64.33,64.31,64.33,12102.0,55.1602,55.1774,55.1602,55.1774,12102.0
2016-12-20 15:05:00,64.32,64.34,64.23,64.3,62204.0,55.1688,55.186,55.0916,55.1517,62204.0
2016-12-20 15:10:00,64.31,64.32,64.29,64.31,21205.0,55.1602,55.1688,55.1431,55.1602,21205.0
2016-12-20 15:15:00,64.31,64.31,64.25,64.27,20291.0,55.1602,55.1602,55.1088,55.1259,20291.0
2016-12-20 15:20:00,64.27,64.28,64.2,64.21,17889.0,55.1259,55.1345,55.0659,55.0745,17889.0
2016-12-20 15:25:00,64.2,64.22,64.17,64.19,21504.0,55.0659,55.083,55.0402,55.0573,21504.0
2016-12-20 15:30:00,64.19,64.27,64.19,64.26,17124.0,55.0573,55.1259,55.0573,55.1174,17124.0
2016-12-20 15:35:00,64.26,64.28,64.26,64.26,25454.0,55.1174,55.1345,55.1174,55.1174,25454.0
2016-12-20 15:40:00,64.27,64.3,64.26,64.3,29734.0,55.1259,55.1517,55.1174,55.1517,29734.0
2016-12-20 15:45:00,64.3,64.3,64.19,64.2,46081.0,55.1517,55.1517,55.0573,55.0659,46081.0
2016-12-20 15:50:00,64.2,64.22,64.16,64.19,56687.0,55.0659,55.083,55.0316,55.0573,56687.0
2016-12-20 15:55:00,64.18,64.24,64.18,64.22,78887.0,55.0487,55.1002,55.0487,55.083,78887.0
2016-12-21 09:30:00,64.18,64.24,64.05,64.14,25387.0,55.0487,55.1002,54.9372,55.0144,25387.0
2016-12-21 09:35:00,64.14,64.19,64.11,64.11,14011.0,55.0144,55.0573,54.9887,54.9887,14011.0
2016-12-21 09:40:00,64.11,64.18,64.11,64.16,7419.0,54.9887,55.0487,54.9887,55.0316,7419.0
2016-12-21 09:45:00,64.17,64.22,64.15,64.22,11985.0,55.0402,55.083,55.023,55.083,11985.0
2016-12-21 09:50:00,64.23,64.25,64.19,64.24,7306.0,55.0916,55.1088,55.0573,55.1002,7306.0
2016-12-21 09:55:00,64.24,64.24,64.14,64.17,12239.0,55.1002,55.1002,55.0144,55.0402,12239.0
2016-12-21 10:00:00,64.17,64.18,64.14,64.16,10261.0,55.0402,55.0487,55.0144,55.0316,10261.0
2016-12-21 10:05:00,64.14,64.19,64.12,64.12,9115.0,55.0144,55.0573,54.9973,54.9973,9115.0
2016-12-21 10:10:00,64.13,64.15,64.1,64.11,13639.0,55.0058,55.023,54.9801,54.9887,13639.0
2016-12-21 10:15:00,64.13,64.18,64.12,64.15,11586.0,55.0058,55.0487,54.9973,55.023,11586.0
2016-12-21 10:20:00,64.14,64.19,64.14,64.18,8668.0,55.0144,55.0573,55.0144,55.0487,8668.0
2016-12-21 10:25:00,64.19,64.22,64.17,64.22,6998.0,55.0573,55.083,55.0402,55.083,6998.0
2016-12-21 10:30:00,64.21,64.23,64.18,64.2,13553.0,55.0745,55.0916,55.0487,55.0659,13553.0
2016-12-21 10:35:00,64.19,64.27,64.19,64.26,9036.0,55.0573,55.1259,55.0573,55.1174,9036.0
2016-12-21 10:40:00,64.27,64.36,64.27,64.35,6801.0,55.1259,55.2031,55.1259,55.1945,6801.0
2016-12-21 10:45:00,64.35,64.36,64.28,64.28,12295.0,55.1945,55.2031,55.1345,55.1345,12295.0
2016-12-21 10:50:00,64.28,64.31,64.28,64.3,6913.0,55.1345,55.1602,55.1345,55.1517,6913.0
2016-12-21 10:55:00,64.31,64.31,64.25,64.26,7724.0,55.1602,55.1602,55.1088,55.1174,7724.0
2016-12-21 11:00:00,64.25,64.28,64.24,64.26,8510.0,55.1088,55.1345,55.1002,55.1174,8510.0
2016-12-21 11:05:00,64.26,64.29,64.25,64.29,11137.0,55.1174,55.1431,55.1088,55.1431,11137.0
2016-12-21 11:10:00,64.29,64.31,64.27,64.3,8589.0,55.1431,55.1602,55.1259,55.1517,8589.0
2016-12-21 11:15:00,64.3,64.33,64.28,64.31,6762.0,55.1517,55.1774,55.1345,55.1602,6762.0
2016-12-21 11:20:00,64.32,64.34,64.31,64.34,8742.0,55.1688,55.186,55.1602,55.186,8742.0
2016-12-21 11:25:00,64.34,64.34,64.31,64.34,10500.0,55.186,55.186,55.1602,55.186,10500.0
2016-12-21 11:30:00,64.35,64.38,64.33,64.38,13913.0,55.1945,55.2203,55.1774,55.2203,13913.0
2016-12-21 11:35:00,64.38,64.38,64.35,64.36,14545.0,55.2203,55.2203,55.1945,55.2031,14545.0
2016-12-21 11:40:00,64.37,64.4,64.36,64.37,9310.0,55.2117,55.2374,55.2031,55.2117,9310.0
2016-12-21 11:45:00,64.36,64.38,64.35,64.38,6448.0,55.2031,55.2203,55.1945,55.2203,6448.0
2016-12-21 11:50:00,64.38,64.39,64.34,64.35,10368.0,55.2203,55.2289,55.186,55.1945,10368.0
2016-12-21 11:55:00,64.34,64.37,64.34,64.37,5100.0,55.186,55.2117,55.186,55.2117,5100.0
2016-12-21 12:00:00,64.37,64.41,64.37,64.4,13339.0,55.2117,55.246,55.2117,55.2374,13339.0
2016-12-21 12:05:00,64.4,64.43,64.4,64.42,5233.0,55.2374,55.2632,55.2374,55.2546,5233.0
2016-12-21 12:10:00,64.42,64.49,64.42,64.49,11154.0,55.2546,55.3146,55.2546,55.3146,11154.0
2016-12-21 12:15:00,64.49,64.5,64.48,64.49,10806.0,55.3146,55.3232,55.3061,55.3146,10806.0
2016-12-21 12:20:00,64.48,64.49,64.45,64.47,6550.0,55.3061,55.3146,55.2803,55.2975,6550.0
2016-12-21 12:25:00,64.48,64.52,64.47,64.51,8400.0,55.3061,55.3404,55.2975,55.3318,8400.0
2016-12-21 12:30:00,64.51,64.51,64.47,64.47,7108.0,55.3318,55.3318,55.2975,55.2975,7108.0
2016-12-21 12:35:00,64.47,64.49,64.45,64.49,7448.0,55.2975,55.3146,55.2803,55.3146,7448.0
2016-12-21 12:40:00,64.49,64.49,64.46,64.46,5545.0,55.3146,55.3146,55.2889,55.2889,5545.0
2016-12-21 12:45:00,64.47,64.49,64.46,64.49,6359.0,55.2975,55.3146,55.2889,55.3146,6359.0
2016-12-21 12:50:00,64.49,64.49,64.47,64.47,5190.0,55.3146,55.3146,55.2975,55.2975,5190.0
2016-12-21 12:55:00,64.47,64.48,64.43,64.46,11714.0,55.2975,55.3061,55.2632,55.2889,11714.0
2016-12-21 13:00:00,64.46,64.51,64.46,64.5,9041.0,55.2889,55.3318,55.2889,55.3232,9041.0
2016-12-21 13:05:00,64.49,64.49,64.48,64.49,1273.0,55.3146,55.3146,55.3061,55.3146,1273.0
2016-12-21 13:10:00,64.49,64.53,64.49,64.53,12529.0,55.3146,55.3489,55.3146,55.3489,12529.0
2016-12-21 13:15:00,64.53,64.54,64.52,64.53,6229.0,55.3489,55.3575,55.3404,55.3489,6229.0
2016-12-21 13:20:00,64.53,64.56,64.53,64.56,9091.0,55.3489,55.3747,55.3489,55.3747,9091.0
2016-12-21 13:25:00,64.56,64.56,64.5,64.5,20401.0,55.3747,55.3747,55.3232,55.3232,20401.0
2016-12-21 13:30:00,64.5,64.51,64.45,64.46,5039.0,55.3232,55.3318,55.2803,55.2889,5039.0
2016-12-21 13:35:00,64.46,64.47,64.42,64.44,5163.0,55.2889,55.2975,55.2546,55.2717,5163.0
2016-12-21 13:40:00,64.44,64.44,64.39,64.39,8125.0,55.2717,55.2717,55.2289,55.2289,8125.0
2016-12-21 13:45:00,64.4,64.41,64.39,64.39,5350.0,55.2374,55.246,55.2289,55.2289,5350.0
2016-12-21 13:50:00,64.4,64.4,64.35,64.36,9012.0,55.2374,55.2374,55.1945,55.2031,9012.0
2016-12-21 13:55:00,64.37,64.38,64.36,64.36,9421.0,55.2117,55.2203,55.2031,55.2031,9421.0
2016-12-21 14:00:00,64.36,64.39,64.35,64.36,6800.0,55.2031,55.2289,55.1945,55.2031,6800.0
2016-12-21 14:05:00,64.36,64.36,64.32,64.33,16254.0,55.2031,55.2031,55.1688,55.1774,16254.0
2016-12-21 14:10:00,64.34,64.35,64.32,64.34,5000.0,55.186,55.1945,55.1688,55.186,5000.0
2016-12-21 14:15:00,64.35,64.41,64.34,64.4,8386.0,55.1945,55.246,55.186,55.2374,8386.0
2016-12-21 14:20:00,64.4,64.43,64.39,64.42,2850.0,55.2374,55.2632,55.2289,55.2546,2850.0
2016-12-21 14:25:00,64.43,64.44,64.35,64.35,10040.0,55.2632,55.2717,55.1945,55.1945,10040.0
2016-12-21 14:30:00,64.35,64.39,64.35,64.37,8666.0,55.1945,55.2289,55.1945,55.2117,8666.0
2016-12-21 14:35:00,64.37,64.37,64.34,64.35,11279.0,55.2117,55.2117,55.186,55.1945,11279.0
2016-12-21 14:40:00,64.35,64.38,64.35,64.35,9363.0,55.1945,55.2203,55.1945,55.1945,9363.0
2016-12-21 14:45:00,64.36,64.38,64.34,64.38,7275.0,55.2031,55.2203,55.186,55.2203,7275.0
2016-12-21 14:50:00,64.37,64.38,64.36,64.37,5579.0,55.2117,55.2203,55.2031,55.2117,5579.0
2016-12-21 14:55:00,64.37,64.38,64.33,64.36,13780.0,55.2117,55.2203,55.1774,55.2031,13780.0
2016-12-21 15:00:00,64.36,64.4,64.34,64.36,15752.0,55.2031,55.2374,55.186,55.2031,15752.0
2016-12-21 15:05:00,64.36,64.37,64.35,64.36,6603.0,55.2031,55.2117,55.1945,55.2031,6603.0
2016-12-21 15:10:00,64.37,64.38,64.33,64.36,14126.0,55.2117,55.2203,55.1774,55.2031,14126.0
2016-12-21 15:15:00,64.36,64.36,64.31,64.32,14162.0,55.2031,55.2031,55.1602,55.1688,14162.0
2016-12-21 15:20:00,64.32,64.35,64.32,64.33,12313.0,55.1688,55.1945,55.1688,55.1774,12313.0
2016-12-21 15:25:00,64.33,64.34,64.31,64.31,9889.0,55.1774,55.186,55.1602,55.1602,9889.0
2016-12-21 15:30:00,64.32,64.32,64.27,64.28,20698.0,55.1688,55.1688,55.1259,55.1345,20698.0
2016-12-21 15:35:00,64.28,64.29,64.26,64.26,21643.0,55.1345,55.1431,55.1174,55.1174,21643.0
2016-12-21 15:40:00,64.26,64.31,64.25,64.29,34893.0,55.1174,55.1602,55.1088,55.1431,34893.0
2016-12-21 15:45:00,64.3,64.3,64.22,64.23,21397.0,55.1517,55.1517,55.083,55.0916,21397.0
2016-12-21 15:50:00,64.23,64.23,64.2,64.2,22021.0,55.0916,55.0916,55.0659,55.0659,22021.0
2016-12-21 15:55:00,64.2,64.22,64.18,64.19,59737.0,55.0659,55.083,55.0487,55.0573,59737.0
2016-12-22 09:30:00,64.03,64.25,64.03,64.18,27249.0,54.9201,55.1088,54.9201,55.0487,27249.0
2016-12-22 09:35:00,64.22,64.22,64.01,64.01,13927.0,55.083,55.083,54.9029,54.9029,13927.0
2016-12-22 09:40:00,64.02,64.02,63.91,63.94,9689.0,54.9115,54.9115,54.8171,54.8429,9689.0
2016-12-22 09:45:00,63.94,63.96,63.9,63.93,10825.0,54.8429,54.86,54.8086,54.8343,10825.0
2016-12-22 09:50:00,63.92,63.92,63.82,63.84,20665.0,54.8257,54.8257,54.74,54.7571,20665.0
2016-12-22 09:55:00,63.85,63.93,63.84,63.88,10289.0,54.7657,54.8343,54.7571,54.7914,10289.0
2016-12-22 10:00:00,63.88,63.89,63.82,63.84,12160.0,54.7914,54.8,54.74,54.7571,12160.0
2016-12-22 10:05:00,63.84,63.86,63.8,63.81,17839.0,54.7571,54.7743,54.7228,54.7314,17839.0
2016-12-22 10:10:00,63.82,63.84,63.8,63.8,19336.0,54.74,54.7571,54.7228,54.7228,19336.0
2016-12-22 10:15:00,63.81,63.84,63.8,63.84,16594.0,54.7314,54.7571,54.7228,54.7571,16594.0
2016-12-22 10:20:00,63.84,63.86,63.79,63.83,18780.0,54.7571,54.7743,54.7142,54.7485,18780.0
2016-12-22 10:25:00,63.82,63.84,63.8,63.83,21166.0,54.74,54.7571,54.7228,54.7485,21166.0
2016-12-22 10:30:00,63.84,63.87,63.81,63.86,9981.0,54.7571,54.7828,54.7314,54.7743,9981.0
2016-12-22 10:35:00,63.86,63.89,63.83,63.89,9404.0,54.7743,54.8,54.7485,54.8,9404.0
2016-12-22 10:40:00,63.9,63.96,63.9,63.94,10578.0,54.8086,54.86,54.8086,54.8429,10578.0
2016-12-22 10:45:00,63.93,63.94,63.87,63.9,12607.0,54.8343,54.8429,54.7828,54.8086,12607.0
2016-12-22 10:50:00,63.89,63.91,63.86,63.91,12765.0,54.8,54.8171,54.7743,54.8171,12765.0
2016-12-22 10:55:00,63.9,63.91,63.85,63.85,12285.0,54.8086,54.8171,54.7657,54.7657,12285.0
2016-12-22 11:00:00,63.86,63.87,63.82,63.82,11118.0,54.7743,54.7828,54.74,54.74,11118.0
2016-12-22 11:05:00,63.82,63.89,63.82,63.88,10029.0,54.74,54.8,54.74,54.7914,10029.0
2016-12-22 11:10:00,63.88,63.88,63.84,63.87,11422.0,54.7914,54.7914,54.7571,54.7828,11422.0
2016-12-22 11:15:00,63.88,63.91,63.87,63.9,14444.0,54.7914,54.8171,54.7828,54.8086,14444.0
2016-12-22 11:20:00,63.91,63.92,63.88,63.9,11051.0,54.8171,54.8257,54.7914,54.8086,11051.0
2016-12-22 11:25:00,63.9,63.91,63.82,63.82,9059.0,54.8086,54.8171,54.74,54.74,9059.0
2016-12-22 11:30:00,63.83,63.83,63.79,63.82,20026.0,54.7485,54.7485,54.7142,54.74,20026.0
2016-12-22 11:35:00,63.82,63.83,63.8,63.81,11137.0,54.74,54.7485,54.7228,54.7314,11137.0
2016-12-22 11:40:00,63.81,63.82,63.76,63.79,16352.0,54.7314,54.74,54.6885,54.7142,16352.0
2016-12-22 11:45:00,63.79,63.79,63.76,63.78,5710.0,54.7142,54.7142,54.6885,54.7056,5710.0
2016-12-22 11:50:00,63.79,63.81,63.78,63.78,8976.0,54.7142,54.7314,54.7056,54.7056,8976.0
2016-12-22 11:55:00,63.78,63.78,63.75,63.75,12511.0,54.7056,54.7056,54.6799,54.6799,12511.0
2016-12-22 12:00:00,63.75,63.78,63.75,63.77,11193.0,54.6799,54.7056,54.6799,54.6971,11193.0
2016-12-22 12:05:00,63.76,63.77,63.76,63.77,3773.0,54.6885,54.6971,54.6885,54.6971,3773.0
2016-12-22 12:10:00,63.76,63.78,63.75,63.77,12919.0,54.6885,54.7056,54.6799,54.6971,12919.0
2016-12-22 12:15:00,63.77,63.77,63.75,63.76,12016.0,54.6971,54.6971,54.6799,54.6885,12016.0
2016-12-22 12:20:00,63.76,63.81,63.75,63.8,10120.0,54.6885,54.7314,54.6799,54.7228,10120.0
2016-12-22 12:25:00,63.8,63.85,63.79,63.85,4902.0,54.7228,54.7657,54.7142,54.7657,4902.0
2016-12-22 12:30:00,63.85,63.91,63.85,63.91,6218.0,54.7657,54.8171,54.7657,54.8171,6218.0
2016-12-22 12:35:00,63.91,63.92,63.86,63.88,11015.0,54.8171,54.8257,54.7743,54.7914,11015.0
2016-12-22 12:40:00,63.88,63.9,63.88,63.89,6400.0,54.7914,54.8086,54.7914,54.8,6400.0
2016-12-22 12:45:00,63.9,63.99,63.9,63.99,13263.0,54.8086,54.8858,54.8086,54.8858,13263.0
2016-12-22 12:50:00,63.98,63.99,63.95,63.98,8380.0,54.8772,54.8858,54.8515,54.8772,8380.0
2016-12-22 12:55:00,63.99,63.99,63.93,63.93,4844.0,54.8858,54.8858,54.8343,54.8343,4844.0
2016-12-22 13:00:00,63.93,63.94,63.9,63.93,8828.0,54.8343,54.8429,54.8086,54.8343,8828.0
2016-12-22 13:05:00,63.93,63.94,63.91,63.94,6781.0,54.8343,54.8429,54.8171,54.8429,6781.0
2016-12-22 13:10:00,63.95,63.96,63.92,63.94,8649.0,54.8515,54.86,54.8257,54.8429,8649.0
2016-12-22 13:15:00,63.93,63.98,63.93,63.98,3461.0,54.8343,54.8772,54.8343,54.8772,3461.0
2016-12-22 13:20:00,63.98,64.0,63.96,63.99,11678.0,54.8772,54.8943,54.86,54.8858,11678.0
2016-12-22 13:25:00,63.99,64.0,63.99,64.0,2080.0,54.8858,54.8943,54.8858,54.8943,2080.0
2016-12-22 13:30:00,63.99,64.0,63.93,63.94,11368.0,54.8858,54.8943,54.8343,54.8429,11368.0
2016-12-22 13:35:00,63.93,63.96,63.92,63.96,6840.0,54.8343,54.86,54.8257,54.86,6840.0
2016-12-22 13:40:00,63.97,64.02,63.96,64.01,21199.0,54.8686,54.9115,54.86,54.9029,21199.0
2016-12-22 13:45:00,64.0,64.02,63.99,64.02,9345.0,54.8943,54.9115,54.8858,54.9115,9345.0
2016-12-22 13:50:00,64.01,64.01,63.99,64.0,10524.0,54.9029,54.9029,54.8858,54.8943,10524.0
2016-12-22 13:55:00,64.0,64.02,63.98,64.02,13349.0,54.8943,54.9115,54.8772,54.9115,13349.0
2016-12-22 14:00:00,64.02,64.04,63.99,64.04,6868.0,54.9115,54.9287,54.8858,54.9287,6868.0
2016-12-22 14:05:00,64.04,64.06,64.03,64.06,5701.0,54.9287,54.9458,54.9201,54.9458,5701.0
2016-12-22 14:10:00,64.06,64.08,64.05,64.06,16648.0,54.9458,54.963,54.9372,54.9458,16648.0
2016-12-22 14:15:00,64.06,64.08,64.06,64.08,5957.0,54.9458,54.963,54.9458,54.963,5957.0
2016-12-22 14:20:00,64.08,64.09,64.03,64.04,16367.0,54.963,54.9715,54.9201,54.9287,16367.0
2016-12-22 14:25:00,64.04,64.08,64.04,64.04,16676.0,54.9287,54.963,54.9287,54.9287,16676.0
2016-12-22 14:30:00,64.05,64.07,64.01,64.04,21282.0,54.9372,54.9544,54.9029,54.9287,21282.0
2016-12-22 14:35:00,64.04,64.04,64.01,64.02,12438.0,54.9287,54.9287,54.9029,54.9115,12438.0
2016-12-22 14:40:00,64.02,64.03,63.98,64.0,14627.0,54.9115,54.9201,54.8772,54.8943,14627.0
2016-12-22 14:45:00,64.0,64.02,63.98,64.01,15776.0,54.8943,54.9115,54.8772,54.9029,15776.0
2016-12-22 14:50:00,64.01,64.03,63.99,64.02,12037.0,54.9029,54.9201,54.8858,54.9115,12037.0
2016-12-22 14:55:00,64.03,64.05,64.02,64.05,7409.0,54.9201,54.9372,54.9115,54.9372,7409.0
2016-12-22 15:00:00,64.06,64.07,64.05,64.05,19147.0,54.9458,54.9544,54.9372,54.9372,19147.0
2016-12-22 15:05:00,64.05,64.06,63.98,63.99,11004.0,54.9372,54.9458,54.8772,54.8858,11004.0
2016-12-22 15:10:00,63.99,64.02,63.97,63.99,28887.0,54.8858,54.9115,54.8686,54.8858,28887.0
2016-12-22 15:15:00,63.98,64.01,63.97,63.97,16835.0,54.8772,54.9029,54.8686,54.8686,16835.0
2016-12-22 15:20:00,63.97,64.02,63.97,64.02,14649.0,54.8686,54.9115,54.8686,54.9115,14649.0
2016-12-22 15:25:00,64.01,64.07,64.01,64.06,20249.0,54.9029,54.9544,54.9029,54.9458,20249.0
2016-12-22 15:30:00,64.05,64.06,63.97,63.97,28531.0,54.9372,54.9458,54.8686,54.8686,28531.0
2016-12-22 15:35:00,63.98,64.03,63.98,64.02,21700.0,54.8772,54.9201,54.8772,54.9115,21700.0
2016-12-22 15:40:00,64.03,64.09,64.02,64.03,40929.0,54.9201,54.9715,54.9115,54.9201,40929.0
2016-12-22 15:45:00,64.03,64.06,64.02,64.04,28013.0,54.9201,54.9458,54.9115,54.9287,28013.0
2016-12-22 15:50:00,64.05,64.07,64.02,64.06,30661.0,54.9372,54.9544,54.9115,54.9458,30661.0
2016-12-22 15:55:00,64.06,64.07,64.01,64.05,76429.0,54.9458,54.9544,54.9029,54.9372,76429.0
2016-12-23 09:30:00,63.87,64.01,63.76,63.76,27044.0,54.7828,54.9029,54.6885,54.6885,27044.0
2016-12-23 09:35:00,63.76,63.87,63.71,63.75,24571.0,54.6885,54.7828,54.6456,54.6799,24571.0
2016-12-23 09:40:00,63.76,63.77,63.68,63.7,16781.0,54.6885,54.6971,54.6199,54.637,16781.0
2016-12-23 09:45:00,63.7,63.8,63.69,63.79,13095.0,54.637,54.7228,54.6284,54.7142,13095.0
2016-12-23 09:50:00,63.79,63.79,63.75,63.79,14225.0,54.7142,54.7142,54.6799,54.7142,14225.0
2016-12-23 09:55:00,63.79,63.84,63.77,63.78,9055.0,54.7142,54.7571,54.6971,54.7056,9055.0
2016-12-23 10:00:00,63.78,63.8,63.73,63.77,17361.0,54.7056,54.7228,54.6628,54.6971,17361.0
2016-12-23 10:05:00,63.76,63.81,63.74,63.78,14945.0,54.6885,54.7314,54.6713,54.7056,14945.0
2016-12-23 10:10:00,63.79,63.79,63.7,63.73,17010.0,54.7142,54.7142,54.637,54.6628,17010.0
2016-12-23 10:15:00,63.73,63.74,63.7,63.72,11738.0,54.6628,54.6713,54.637,54.6542,11738.0
2016-12-23 10:20:00,63.72,63.73,63.68,63.73,19370.0,54.6542,54.6628,54.6199,54.6628,19370.0
2016-12-23 10:25:00,63.72,63.75,63.71,63.72,12051.0,54.6542,54.6799,54.6456,54.6542,12051.0
2016-12-23 10:30:00,63.72,63.78,63.71,63.78,11551.0,54.6542,54.7056,54.6456,54.7056,11551.0
2016-12-23 10:35:00,63.77,63.84,63.77,63.8,13655.0,54.6971,54.7571,54.6971,54.7228,13655.0
2016-12-23 10:40:00,63.8,63.81,63.76,63.77,10168.0,54.7228,54.7314,54.6885,54.6971,10168.0
2016-12-23 10:45:00,63.76,63.76,63.71,63.72,12067.0,54.6885,54.6885,54.6456,54.6542,12067.0
2016-12-23 10:50:00,63.73,63.73,63.67,63.69,14578.0,54.6628,54.6628,54.6113,54.6284,14578.0
2016-12-23 10:55:00,63.69,63.69,63.66,63.66,15556.0,54.6284,54.6284,54.6027,54.6027,15556.0
2016-12-23 11:00:00,63.66,63.67,63.65,63.65,13633.0,54.6027,54.6113,54.5941,54.5941,13633.0
2016-12-23 11:05:00,63.65,63.66,63.62,63.64,30614.0,54.5941,54.6027,54.5684,54.5856,30614.0
2016-12-23 11:10:00,63.64,63.64,63.6,63.6,8861.0,54.5856,54.5856,54.5513,54.5513,8861.0
2016-12-23 11:15:00,63.61,63.69,63.6,63.68,18701.0,54.5598,54.6284,54.5513,54.6199,18701.0
2016-12-23 11:20:00,63.68,63.7,63.67,63.68,9991.0,54.6199,54.637,54.6113,54.6199,9991.0
2016-12-23 11:25:00,63.68,63.72,63.66,63.72,16760.0,54.6199,54.6542,54.6027,54.6542,16760.0
2016-12-23 11:30:00,63.72,63.72,63.65,63.67,18804.0,54.6542,54.6542,54.5941,54.6113,18804.0
2016-12-23 11:35:00,63.68,63.69,63.66,63.69,14012.0,54.6199,54.6284,54.6027,54.6284,14012.0
2016-12-23 11:40:00,63.69,63.72,63.67,63.68,19471.0,54.6284,54.6542,54.6113,54.6199,19471.0
2016-12-23 11:45:00,63.67,63.69,63.63,63.68,27353.0,54.6113,54.6284,54.577,54.6199,27353.0
2016-12-23 11:50:00,63.68,63.7,63.68,63.68,11384.0,54.6199,54.637,54.6199,54.6199,11384.0
2016-12-23 11:55:00,63.69,63.71,63.68,63.68,9331.0,54.6284,54.6456,54.6199,54.6199,9331.0
2016-12-23 12:00:00,63.69,63.71,63.67,63.7,9941.0,54.6284,54.6456,54.6113,54.637,9941.0
2016-12-23 12:05:00,63.71,63.73,63.69,63.73,18337.0,54.6456,54.6628,54.6284,54.6628,18337.0
2016-12-23 12:10:00,63.73,63.74,63.72,63.73,10006.0,54.6628,54.6713,54.6542,54.6628,10006.0
2016-12-23 12:15:00,63.74,63.75,63.74,63.75,1400.0,54.6713,54.6799,54.6713,54.6799,1400.0
2016-12-23 12:20:00,63.75,63.75,63.72,63.72,11673.0,54.6799,54.6799,54.6542,54.6542,11673.0
2016-12-23 12:25:00,63.73,63.75,63.7,63.75,12789.0,54.6628,54.6799,54.637,54.6799,12789.0
2016-12-23 12:30:00,63.75,63.76,63.75,63.75,2702.0,54.6799,54.6885,54.6799,54.6799,2702.0
2016-12-23 12:35:00,63.76,63.76,63.73,63.73,9656.0,54.6885,54.6885,54.6628,54.6628,9656.0
2016-12-23 12:40:00,63.73,63.74,63.73,63.73,2400.0,54.6628,54.6713,54.6628,54.6628,2400.0
2016-12-23 12:45:00,63.73,63.73,63.72,63.72,5800.0,54.6628,54.6628,54.6542,54.6542,5800.0
2016-12-23 12:50:00,63.73,63.73,63.7,63.7,11283.0,54.6628,54.6628,54.637,54.637,11283.0
2016-12-23 12:55:00,63.7,63.7,63.68,63.68,3400.0,54.637,54.637,54.6199,54.6199,3400.0
2016-12-23 13:00:00,63.68,63.69,63.68,63.69,3135.0,54.6199,54.6284,54.6199,54.6284,3135.0
2016-12-23 13:05:00,63.69,63.69,63.68,63.68,1800.0,54.6284,54.6284,54.6199,54.6199,1800.0
2016-12-23 13:10:00,63.69,63.69,63.62,63.62,15562.0,54.6284,54.6284,54.5684,54.5684,15562.0
2016-12-23 13:15:00,63.62,63.64,63.62,63.64,9263.0,54.5684,54.5856,54.5684,54.5856,9263.0
2016-12-23 13:20:00,63.65,63.68,63.65,63.67,14219.0,54.5941,54.6199,54.5941,54.6113,14219.0
2016-12-23 13:25:00,63.66,63.68,63.66,63.67,4717.0,54.6027,54.6199,54.6027,54.6113,4717.0
2016-12-23 13:30:00,63.68,63.68,63.67,63.68,3159.0,54.6199,54.6199,54.6113,54.6199,3159.0
2016-12-23 13:35:00,63.67,63.7,63.67,63.68,14288.0,54.6113,54.637,54.6113,54.6199,14288.0
2016-12-23 13:40:00,63.69,63.73,63.69,63.72,8081.0,54.6284,54.6628,54.6284,54.6542,8081.0
2016-12-23 13:45:00,63.73,63.73,63.72,63.73,3100.0,54.6628,54.6628,54.6542,54.6628,3100.0
2016-12-23 13:50:00,63.72,63.78,63.71,63.78,24445.0,54.6542,54.7056,54.6456,54.7056,24445.0
2016-12-23 13:55:00,63.77,63.79,63.75,63.77,19412.0,54.6971,54.7142,54.6799,54.6971,19412.0
2016-12-23 14:00:00,63.77,63.77,63.75,63.76,5198.0,54.6971,54.6971,54.6799,54.6885,5198.0
2016-12-23 14:05:00,63.75,63.76,63.73,63.75,16129.0,54.6799,54.6885,54.6628,54.6799,16129.0
2016-12-23 14:10:00,63.74,63.79,63.74,63.76,13659.0,54.6713,54.7142,54.6713,54.6885,13659.0
2016-12-23 14:15:00,63.77,63.78,63.75,63.75,9940.0,54.6971,54.7056,54.6799,54.6799,9940.0
2016-12-23 14:20:00,63.76,63.77,63.73,63.73,12699.0,54.6885,54.6971,54.6628,54.6628,12699.0
2016-12-23 14:25:00,63.73,63.75,63.73,63.75,4114.0,54.6628,54.6799,54.6628,54.6799,4114.0
2016-12-23 14:30:00,63.75,63.75,63.74,63.74,17555.0,54.6799,54.6799,54.6713,54.6713,17555.0
2016-12-23 14:35:00,63.74,63.75,63.71,63.72,17888.0,54.6713,54.6799,54.6456,54.6542,17888.0
2016-12-23 14:40:00,63.73,63.73,63.7,63.71,10322.0,54.6628,54.6628,54.637,54.6456,10322.0
2016-12-23 14:45:00,63.71,63.72,63.71,63.71,1835.0,54.6456,54.6542,54.6456,54.6456,1835.0
2016-12-23 14:50:00,63.71,63.72,63.71,63.72,4436.0,54.6456,54.6542,54.6456,54.6542,4436.0
2016-12-23 14:55:00,63.72,63.76,63.72,63.75,18845.0,54.6542,54.6885,54.6542,54.6799,18845.0
2016-12-23 15:00:00,63.76,63.79,63.76,63.79,9216.0,54.6885,54.7142,54.6885,54.7142,9216.0
2016-12-23 15:05:00,63.79,63.8,63.77,63.79,13824.0,54.7142,54.7228,54.6971,54.7142,13824.0
2016-12-23 15:10:00,63.8,63.84,63.8,63.84,13040.0,54.7228,54.7571,54.7228,54.7571,13040.0
2016-12-23 15:15:00,63.83,63.89,63.83,63.88,11197.0,54.7485,54.8,54.7485,54.7914,11197.0
2016-12-23 15:20:00,63.89,63.89,63.83,63.85,16546.0,54.8,54.8,54.7485,54.7657,16546.0
2016-12-23 15:25:00,63.86,63.89,63.85,63.86,16820.0,54.7743,54.8,54.7657,54.7743,16820.0
2016-12-23 15:30:00,63.86,63.87,63.82,63.85,16715.0,54.7743,54.7828,54.74,54.7657,16715.0
2016-12-23 15:35:00,63.84,63.88,63.84,63.84,20021.0,54.7571,54.7914,54.7571,54.7571,20021.0
2016-12-23 15:40:00,63.85,63.88,63.84,63.85,25926.0,54.7657,54.7914,54.7571,54.7657,25926.0
2016-12-23 15:45:00,63.85,63.85,63.8,63.8,22423.0,54.7657,54.7657,54.7228,54.7228,22423.0
2016-12-23 15:50:00,63.8,63.81,63.8,63.81,13732.0,54.7228,54.7314,54.7228,54.7314,13732.0
2016-12-23 15:55:00,63.8,63.83,63.77,63.81,61955.0,54.7228,54.7485,54.6971,54.7314,61955.0
2016-12-27 09:30:00,64.01,64.35,63.87,64.26,35618.0,54.9029,55.1945,54.7828,55.1174,35618.0
2016-12-27 09:35:00,64.27,64.37,64.22,64.37,20519.0,55.1259,55.2117,55.083,55.2117,20519.0
2016-12-27 09:40:00,64.36,64.39,64.33,64.36,10338.0,55.2031,55.2289,55.1774,55.2031,10338.0
2016-12-27 09:45:00,64.38,64.45,64.37,64.43,19793.0,55.2203,55.2803,55.2117,55.2632,19793.0
2016-12-27 09:50:00,64.44,64.49,64.43,64.46,20830.0,55.2717,55.3146,55.2632,55.2889,20830.0
2016-12-27 09:55:00,64.46,64.47,64.35,64.37,16424.0,55.2889,55.2975,55.1945,55.2117,16424.0
2016-12-27 10:00:00,64.39,64.4,64.3,64.37,22175.0,55.2289,55.2374,55.1517,55.2117,22175.0
2016-12-27 10:05:00,64.38,64.38,64.24,64.24,12143.0,55.2203,55.2203,55.1002,55.1002,12143.0
2016-12-27 10:10:00,64.24,64.25,64.16,64.16,13193.0,55.1002,55.1088,55.0316,55.0316,13193.0
2016-12-27 10:15:00,64.16,64.22,64.16,64.16,11778.0,55.0316,55.083,55.0316,55.0316,11778.0
2016-12-27 10:20:00,64.17,64.22,64.17,64.18,11815.0,55.0402,55.083,55.0402,55.0487,11815.0
2016-12-27 10:25:00,64.18,64.26,64.17,64.25,11522.0,55.0487,55.1174,55.0402,55.1088,11522.0
2016-12-27 10:30:00,64.25,64.25,64.23,64.24,15932.0,55.1088,55.1088,55.0916,55.1002,15932.0
2016-12-27 10:35:00,64.24,64.27,64.23,64.24,14137.0,55.1002,55.1259,55.0916,55.1002,14137.0
2016-12-27 10:40:00,64.24,64.25,64.21,64.24,22640.0,55.1002,55.1088,55.0745,55.1002,22640.0
2016-12-27 10:45:00,64.24,64.25,64.22,64.22,9726.0,55.1002,55.1088,55.083,55.083,9726.0
2016-12-27 10:50:00,64.22,64.22,64.16,64.17,12481.0,55.083,55.083,55.0316,55.0402,12481.0
2016-12-27 10:55:00,64.18,64.19,64.16,64.19,11018.0,55.0487,55.0573,55.0316,55.0573,11018.0
2016-12-27 11:00:00,64.2,64.25,64.2,64.24,12405.0,55.0659,55.1088,55.0659,55.1002,12405.0
2016-12-27 11:05:00,64.24,64.25,64.19,64.19,14651.0,55.1002,55.1088,55.0573,55.0573,14651.0
2016-12-27 11:10:00,64.19,64.21,64.18,64.2,16856.0,55.0573,55.0745,55.0487,55.0659,16856.0
2016-12-27 11:15:00,64.2,64.2,64.13,64.13,11878.0,55.0659,55.0659,55.0058,55.0058,11878.0
2016-12-27 11:20:00,64.13,64.14,64.07,64.07,11686.0,55.0058,55.0144,54.9544,54.9544,11686.0
2016-12-27 11:25:00,64.07,64.12,64.07,64.12,7833.0,54.9544,54.9973,54.9544,54.9973,7833.0
2016-12-27 11:30:00,64.13,64.18,64.13,64.15,22403.0,55.0058,55.0487,55.0058,55.023,22403.0
2016-12-27 11:35:00,64.15,64.16,64.1,64.11,14755.0,55.023,55.0316,54.9801,54.9887,14755.0
2016-12-27 11:40:00,64.1,64.12,64.06,64.06,16822.0,54.9801,54.9973,54.9458,54.9458,16822.0
2016-12-27 11:45:00,64.07,64.07,64.04,64.06,8867.0,54.9544,54.9544,54.9287,54.9458,8867.0
2016-12-27 11:50:00,64.07,64.11,64.06,64.07,13318.0,54.9544,54.9887,54.9458,54.9544,13318.0
2016-12-27 11:55:00,64.07,64.1,64.06,64.08,8188.0,54.9544,54.9801,54.9458,54.963,8188.0
2016-12-27 12:00:00,64.08,64.09,64.07,64.08,8062.0,54.963,54.9715,54.9544,54.963,8062.0
2016-12-27 12:05:00,64.09,64.1,64.05,64.06,12541.0,54.9715,54.9801,54.9372,54.9458,12541.0
2016-12-27 12:10:00,64.05,64.07,64.05,64.07,10538.0,54.9372,54.9544,54.9372,54.9544,10538.0
2016-12-27 12:15:00,64.05,64.05,64.02,64.04,5316.0,54.9372,54.9372,54.9115,54.9287,5316.0
2016-12-27 12:20:00,64.04,64.05,64.03,64.03,7435.0,54.9287,54.9372,54.9201,54.9201,7435.0
2016-12-27 12:25:00,64.03,64.1,64.03,64.08,16778.0,54.9201,54.9801,54.9201,54.963,16778.0
2016-12-27 12:30:00,64.08,64.09,64.08,64.08,1452.0,54.963,54.9715,54.963,54.963,1452.0
2016-12-27 12:35:00,64.08,64.08,64.05,64.05,6324.0,54.963,54.963,54.9372,54.9372,6324.0
2016-12-27 12:40:00,64.06,64.07,64.05,64.07,10487.0,54.9458,54.9544,54.9372,54.9544,10487.0
2016-12-27 12:45:00,64.07,64.09,64.07,64.07,10901.0,54.9544,54.9715,54.9544,54.9544,10901.0
2016-12-27 12:50:00,64.08,64.09,64.07,64.08,6972.0,54.963,54.9715,54.9544,54.963,6972.0
2016-12-27 12:55:00,64.08,64.08,64.06,64.06,6679.0,54.963,54.963,54.9458,54.9458,6679.0
2016-12-27 13:00:00,64.06,64.09,64.05,64.06,18138.0,54.9458,54.9715,54.9372,54.9458,18138.0
2016-12-27 13:05:00,64.06,64.08,64.06,64.08,4502.0,54.9458,54.963,54.9458,54.963,4502.0
2016-12-27 13:10:00,64.08,64.13,64.08,64.11,11566.0,54.963,55.0058,54.963,54.9887,11566.0
2016-12-27 13:15:00,64.1,64.11,64.08,64.09,4400.0,54.9801,54.9887,54.963,54.9715,4400.0
2016-12-27 13:20:00,64.08,64.09,64.06,64.06,10336.0,54.963,54.9715,54.9458,54.9458,10336.0
2016-12-27 13:25:00,64.06,64.07,64.04,64.05,6197.0,54.9458,54.9544,54.9287,54.9372,6197.0
2016-12-27 13:30:00,64.05,64.07,64.04,64.06,8991.0,54.9372,54.9544,54.9287,54.9458,8991.0
2016-12-27 13:35:00,64.07,64.12,64.06,64.11,8185.0,54.9544,54.9973,54.9458,54.9887,8185.0
2016-12-27 13:40:00,64.12,64.14,64.11,64.14,9657.0,54.9973,55.0144,54.9887,55.0144,9657.0
2016-12-27 13:45:00,64.13,64.13,64.1,64.1,6685.0,55.0058,55.0058,54.9801,54.9801,6685.0
2016-12-27 13:50:00,64.1,64.11,64.08,64.08,8435.0,54.9801,54.9887,54.963,54.963,8435.0
2016-12-27 13:55:00,64.08,64.11,64.08,64.1,12346.0,54.963,54.9887,54.963,54.9801,12346.0
2016-12-27 14:00:00,64.11,64.11,64.08,64.11,10343.0,54.9887,54.9887,54.963,54.9887,10343.0
2016-12-27 14:05:00,64.11,64.14,64.1,64.13,10335.0,54.9887,55.0144,54.9801,55.0058,10335.0
2016-12-27 14:10:00,64.14,64.2,64.13,64.19,21299.0,55.0144,55.0659,55.0058,55.0573,21299.0
2016-12-27 14:15:00,64.18,64.2,64.17,64.19,18723.0,55.0487,55.0659,55.0402,55.0573,18723.0
2016-12-27 14:20:00,64.19,64.21,64.17,64.19,14182.0,55.0573,55.0745,55.0402,55.0573,14182.0
2016-12-27 14:25:00,64.2,64.21,64.18,64.18,9832.0,55.0659,55.0745,55.0487,55.0487,9832.0
2016-12-27 14:30:00,64.19,64.19,64.16,64.17,11125.0,55.0573,55.0573,55.0316,55.0402,11125.0
2016-12-27 14:35:00,64.16,64.18,64.16,64.17,7434.0,55.0316,55.0487,55.0316,55.0402,7434.0
2016-12-27 14:40:00,64.17,64.22,64.17,64.21,14784.0,55.0402,55.083,55.0402,55.0745,14784.0
2016-12-27 14:45:00,64.21,64.23,64.2,64.2,18871.0,55.0745,55.0916,55.0659,55.0659,18871.0
2016-12-27 14:50:00,64.2,64.21,64.15,64.15,14766.0,55.0659,55.0745,55.023,55.023,14766.0
2016-12-27 14:55:00,64.15,64.2,64.15,64.19,17662.0,55.023,55.0659,55.023,55.0573,17662.0
2016-12-27 15:00:00,64.2,64.22,64.19,64.22,8876.0,55.0659,55.083,55.0573,55.083,8876.0
2016-12-27 15:05:00,64.21,64.26,64.21,64.25,13504.0,55.0745,55.1174,55.0745,55.1088,13504.0
2016-12-27 15:10:00,64.25,64.27,64.19,64.19,23246.0,55.1088,55.1259,55.0573,55.0573,23246.0
2016-12-27 15:15:00,64.19,64.19,64.14,64.14,10324.0,55.0573,55.0573,55.0144,55.0144,10324.0
2016-12-27 15:20:00,64.14,64.15,64.13,64.15,15402.0,55.0144,55.023,55.0058,55.023,15402.0
2016-12-27 15:25:00,64.14,64.19,64.14,64.18,15546.0,55.0144,55.0573,55.0144,55.0487,15546.0
2016-12-27 15:30:00,64.18,64.2,64.17,64.17,18618.0,55.0487,55.0659,55.0402,55.0402,18618.0
2016-12-27 15:35:00,64.17,64.19,64.13,64.13,25941.0,55.0402,55.0573,55.0058,55.0058,25941.0
2016-12-27 15:40:00,64.13,64.15,64.11,64.14,28165.0,55.0058,55.023,54.9887,55.0144,28165.0
2016-12-27 15:45:00,64.14,64.15,64.01,64.02,34316.0,55.0144,55.023,54.9029,54.9115,34316.0
2016-12-27 15:50:00,64.03,64.07,64.02,64.06,25139.0,54.9201,54.9544,54.9115,54.9458,25139.0
2016-12-27 15:55:00,64.06,64.07,64.01,64.04,70723.0,54.9458,54.9544,54.9029,54.9287,70723.0
2016-12-28 09:30:00,64.07,64.25,64.03,64.17,23047.0,54.9544,55.1088,54.9201,55.0402,23047.0
2016-12-28 09:35:00,64.17,64.17,64.04,64.12,15432.0,55.0402,55.0402,54.9287,54.9973,15432.0
2016-12-28 09:40:00,64.13,64.13,64.01,64.01,13180.0,55.0058,55.0058,54.9029,54.9029,13180.0
2016-12-28 09:45:00,64.01,64.03,63.96,64.01,16227.0,54.9029,54.9201,54.86,54.9029,16227.0
2016-12-28 09:50:00,64.01,64.02,63.92,63.95,15705.0,54.9029,54.9115,54.8257,54.8515,15705.0
2016-12-28 09:55:00,63.96,63.96,63.79,63.79,8384.0,54.86,54.86,54.7142,54.7142,8384.0
2016-12-28 10:00:00,63.8,63.8,63.7,63.72,10252.0,54.7228,54.7228,54.637,54.6542,10252.0
2016-12-28 10:05:00,63.71,63.78,63.71,63.74,20542.0,54.6456,54.7056,54.6456,54.6713,20542.0
2016-12-28 10:10:00,63.74,63.82,63.71,63.81,11963.0,54.6713,54.74,54.6456,54.7314,11963.0
2016-12-28 10:15:00,63.81,63.89,63.8,63.85,9073.0,54.7314,54.8,54.7228,54.7657,9073.0
2016-12-28 10:20:00,63.85,63.89,63.82,63.87,8285.0,54.7657,54.8,54.74,54.7828,8285.0
2016-12-28 10:25:00,63.87,63.89,63.83,63.86,11283.0,54.7828,54.8,54.7485,54.7743,11283.0
2016-12-28 10:30:00,63.85,63.9,63.84,63.88,10215.0,54.7657,54.8086,54.7571,54.7914,10215.0
2016-12-28 10:35:00,63.87,63.89,63.83,63.84,9471.0,54.7828,54.8,54.7485,54.7571,9471.0
2016-12-28 10:40:00,63.83,63.83,63.77,63.77,7916.0,54.7485,54.7485,54.6971,54.6971,7916.0
2016-12-28 10:45:00,63.77,63.79,63.75,63.78,11700.0,54.6971,54.7142,54.6799,54.7056,11700.0
2016-12-28 10:50:00,63.79,63.81,63.74,63.77,11822.0,54.7142,54.7314,54.6713,54.6971,11822.0
2016-12-28 10:55:00,63.77,63.8,63.76,63.78,8370.0,54.6971,54.7228,54.6885,54.7056,8370.0
2016-12-28 11:00:00,63.78,63.8,63.78,63.8,9169.0,54.7056,54.7228,54.7056,54.7228,9169.0
2016-12-28 11:05:00,63.8,63.84,63.8,63.83,6687.0,54.7228,54.7571,54.7228,54.7485,6687.0
2016-12-28 11:10:00,63.83,63.85,63.82,63.82,10965.0,54.7485,54.7657,54.74,54.74,10965.0
2016-12-28 11:15:00,63.82,63.84,63.8,63.82,10008.0,54.74,54.7571,54.7228,54.74,10008.0
2016-12-28 11:20:00,63.82,63.88,63.81,63.87,7398.0,54.74,54.7914,54.7314,54.7828,7398.0
2016-12-28 11:25:00,63.86,63.87,63.85,63.85,9141.0,54.7743,54.7828,54.7657,54.7657,9141.0
2016-12-28 11:30:00,63.87,63.91,63.86,63.88,16960.0,54.7828,54.8171,54.7743,54.7914,16960.0
2016-12-28 11:35:00,63.88,63.88,63.86,63.86,5225.0,54.7914,54.7914,54.7743,54.7743,5225.0
2016-12-28 11:40:00,63.87,63.87,63.84,63.86,10067.0,54.7828,54.7828,54.7571,54.7743,10067.0
2016-12-28 11:45:00,63.87,63.87,63.86,63.86,7561.0,54.7828,54.7828,54.7743,54.7743,7561.0
2016-12-28 11:50:00,63.87,63.92,63.86,63.9,18980.0,54.7828,54.8257,54.7743,54.8086,18980.0
2016-12-28 11:55:00,63.89,63.89,63.82,63.83,9506.0,54.8,54.8,54.74,54.7485,9506.0
2016-12-28 12:00:00,63.82,63.82,63.73,63.73,9233.0,54.74,54.74,54.6628,54.6628,9233.0
2016-12-28 12:05:00,63.73,63.78,63.72,63.73,15569.0,54.6628,54.7056,54.6542,54.6628,15569.0
2016-12-28 12:10:00,63.72,63.75,63.68,63.68,10683.0,54.6542,54.6799,54.6199,54.6199,10683.0
2016-12-28 12:15:00,63.69,63.7,63.64,63.69,13231.0,54.6284,54.637,54.5856,54.6284,13231.0
2016-12-28 12:20:00,63.7,63.7,63.67,63.68,6313.0,54.637,54.637,54.6113,54.6199,6313.0
2016-12-28 12:25:00,63.69,63.73,63.68,63.72,6430.0,54.6284,54.6628,54.6199,54.6542,6430.0
2016-12-28 12:30:00,63.7,63.71,63.68,63.7,8655.0,54.637,54.6456,54.6199,54.637,8655.0
2016-12-28 12:35:00,63.71,63.71,63.69,63.69,9838.0,54.6456,54.6456,54.6284,54.6284,9838.0
2016-12-28 12:40:00,63.7,63.71,63.63,63.65,9200.0,54.637,54.6456,54.577,54.5941,9200.0
2016-12-28 12:45:00,63.63,63.65,63.62,63.65,6174.0,54.577,54.5941,54.5684,54.5941,6174.0
2016-12-28 12:50:00,63.65,63.68,63.65,63.67,16727.0,54.5941,54.6199,54.5941,54.6113,16727.0
2016-12-28 12:55:00,63.68,63.7,63.68,63.7,8654.0,54.6199,54.637,54.6199,54.637,8654.0
2016-12-28 13:00:00,63.69,63.7,63.66,63.7,11327.0,54.6284,54.637,54.6027,54.637,11327.0
2016-12-28 13:05:00,63.69,63.69,63.66,63.67,8042.0,54.6284,54.6284,54.6027,54.6113,8042.0
2016-12-28 13:10:00,63.67,63.71,63.66,63.71,7688.0,54.6113,54.6456,54.6027,54.6456,7688.0
2016-12-28 13:15:00,63.71,63.71,63.7,63.71,7356.0,54.6456,54.6456,54.637,54.6456,7356.0
2016-12-28 13:20:00,63.71,63.71,63.63,63.67,55196.0,54.6456,54.6456,54.577,54.6113,55196.0
2016-12-28 13:25:00,63.67,63.68,63.66,63.67,25107.0,54.6113,54.6199,54.6027,54.6113,25107.0
2016-12-28 13:30:00,63.67,63.68,63.66,63.68,9068.0,54.6113,54.6199,54.6027,54.6199,9068.0
2016-12-28 13:35:00,63.68,63.69,63.67,63.69,7804.0,54.6199,54.6284,54.6113,54.6284,7804.0
2016-12-28 13:40:00,63.69,63.71,63.66,63.69,22194.0,54.6284,54.6456,54.6027,54.6284,22194.0
2016-12-28 13:45:00,63.68,63.69,63.67,63.67,11792.0,54.6199,54.6284,54.6113,54.6113,11792.0
2016-12-28 13:50:00,63.68,63.71,63.68,63.69,8428.0,54.6199,54.6456,54.6199,54.6284,8428.0
2016-12-28 13:55:00,63.69,63.69,63.67,63.68,13355.0,54.6284,54.6284,54.6113,54.6199,13355.0
2016-12-28 14:00:00,63.68,63.7,63.68,63.69,9253.0,54.6199,54.637,54.6199,54.6284,9253.0
2016-12-28 14:05:00,63.7,63.75,63.69,63.72,20197.0,54.637,54.6799,54.6284,54.6542,20197.0
2016-12-28 14:10:00,63.72,63.73,63.67,63.7,11902.0,54.6542,54.6628,54.6113,54.637,11902.0
2016-12-28 14:15:00,63.7,63.7,63.65,63.68,13207.0,54.637,54.637,54.5941,54.6199,13207.0
2016-12-28 14:20:00,63.68,63.71,63.67,63.69,10913.0,54.6199,54.6456,54.6113,54.6284,10913.0
2016-12-28 14:25:00,63.7,63.72,63.69,63.72,11786.0,54.637,54.6542,54.6284,54.6542,11786.0
2016-12-28 14:30:00,63.73,63.74,63.71,63.71,10636.0,54.6628,54.6713,54.6456,54.6456,10636.0
2016-12-28 14:35:00,63.7,63.75,63.69,63.74,10105.0,54.637,54.6799,54.6284,54.6713,10105.0
2016-12-28 14:40:00,63.74,63.74,63.71,63.72,15341.0,54.6713,54.6713,54.6456,54.6542,15341.0
2016-12-28 14:45:00,63.72,63.75,63.72,63.73,9569.0,54.6542,54.6799,54.6542,54.6628,9569.0
2016-12-28 14:50:00,63.73,63.73,63.68,63.7,15113.0,54.6628,54.6628,54.6199,54.637,15113.0
2016-12-28 14:55:00,63.7,63.74,63.7,63.73,10708.0,54.637,54.6713,54.637,54.6628,10708.0
2016-12-28 15:00:00,63.73,63.74,63.68,63.72,15465.0,54.6628,54.6713,54.6199,54.6542,15465.0
2016-12-28 15:05:00,63.73,63.76,63.7,63.71,14705.0,54.6628,54.6885,54.637,54.6456,14705.0
2016-12-28 15:10:00,63.71,63.75,63.71,63.74,14918.0,54.6456,54.6799,54.6456,54.6713,14918.0
2016-12-28 15:15:00,63.74,63.77,63.71,63.72,16864.0,54.6713,54.6971,54.6456,54.6542,16864.0
2016-12-28 15:20:00,63.73,63.76,63.73,63.75,7678.0,54.6628,54.6885,54.6628,54.6799,7678.0
2016-12-28 15:25:00,63.76,63.76,63.73,63.74,17867.0,54.6885,54.6885,54.6628,54.6713,17867.0
2016-12-28 15:30:00,63.74,63.77,63.73,63.75,29024.0,54.6713,54.6971,54.6628,54.6799,29024.0
2016-12-28 15:35:00,63.75,63.77,63.74,63.74,27496.0,54.6799,54.6971,54.6713,54.6713,27496.0
2016-12-28 15:40:00,63.74,63.75,63.7,63.71,46294.0,54.6713,54.6799,54.637,54.6456,46294.0
2016-12-28 15:45:00,63.7,63.74,63.68,63.7,21082.0,54.637,54.6713,54.6199,54.637,21082.0
2016-12-28 15:50:00,63.7,63.71,63.68,63.7,28630.0,54.637,54.6456,54.6199,54.637,28630.0
2016-12-28 15:55:00,63.7,63.75,63.68,63.73,112058.0,54.637,54.6799,54.6199,54.6628,112058.0
2016-12-29 09:30:00,63.56,63.9,63.53,63.86,34713.0,54.5169,54.8086,54.4912,54.7743,34713.0
2016-12-29 09:35:00,63.86,63.87,63.77,63.79,11053.0,54.7743,54.7828,54.6971,54.7142,11053.0
2016-12-29 09:40:00,63.8,63.86,63.79,63.8,14506.0,54.7228,54.7743,54.7142,54.7228,14506.0
2016-12-29 09:45:00,63.81,63.82,63.68,63.69,14102.0,54.7314,54.74,54.6199,54.6284,14102.0
2016-12-29 09:50:00,63.67,63.76,63.65,63.74,14144.0,54.6113,54.6885,54.5941,54.6713,14144.0
2016-12-29 09:55:00,63.75,63.8,63.73,63.75,13073.0,54.6799,54.7228,54.6628,54.6799,13073.0
2016-12-29 10:00:00,63.77,63.86,63.76,63.81,19154.0,54.6971,54.7743,54.6885,54.7314,19154.0
2016-12-29 10:05:00,63.8,63.84,63.71,63.73,19192.0,54.7228,54.7571,54.6456,54.6628,19192.0
2016-12-29 10:10:00,63.72,63.77,63.69,63.75,17855.0,54.6542,54.6971,54.6284,54.6799,17855.0
2016-12-29 10:15:00,63.75,63.78,63.71,63.75,15559.0,54.6799,54.7056,54.6456,54.6799,15559.0
2016-12-29 10:20:00,63.75,63.77,63.71,63.76,17892.0,54.6799,54.6971,54.6456,54.6885,17892.0
2016-12-29 10:25:00,63.75,63.83,63.75,63.81,12375.0,54.6799,54.7485,54.6799,54.7314,12375.0
2016-12-29 10:30:00,63.8,63.84,63.77,63.8,12488.0,54.7228,54.7571,54.6971,54.7228,12488.0
2016-12-29 10:35:00,63.8,63.8,63.74,63.76,12334.0,54.7228,54.7228,54.6713,54.6885,12334.0
2016-12-29 10:40:00,63.76,63.8,63.68,63.68,18347.0,54.6885,54.7228,54.6199,54.6199,18347.0
2016-12-29 10:45:00,63.69,63.75,63.65,63.69,15925.0,54.6284,54.6799,54.5941,54.6284,15925.0
2016-12-29 10:50:00,63.68,63.68,63.62,63.65,18042.0,54.6199,54.6199,54.5684,54.5941,18042.0
2016-12-29 10:55:00,63.65,63.69,63.65,63.68,11128.0,54.5941,54.6284,54.5941,54.6199,11128.0
2016-12-29 11:00:00,63.68,63.71,63.64,63.67,20176.0,54.6199,54.6456,54.5856,54.6113,20176.0
2016-12-29 11:05:00,63.67,63.7,63.62,63.64,14997.0,54.6113,54.637,54.5684,54.5856,14997.0
2016-12-29 11:10:00,63.64,63.68,63.61,63.63,14733.0,54.5856,54.6199,54.5598,54.577,14733.0
2016-12-29 11:15:00,63.63,63.64,63.59,63.62,13764.0,54.577,54.5856,54.5427,54.5684,13764.0
2016-12-29 11:20:00,63.63,63.67,63.63,63.67,12890.0,54.577,54.6113,54.577,54.6113,12890.0
2016-12-29 11:25:00,63.67,63.71,63.67,63.68,12759.0,54.6113,54.6456,54.6113,54.6199,12759.0
2016-12-29 11:30:00,63.69,63.72,63.68,63.69,19332.0,54.6284,54.6542,54.6199,54.6284,19332.0
2016-12-29 11:35:00,63.7,63.74,63.69,63.69,13581.0,54.637,54.6713,54.6284,54.6284,13581.0
2016-12-29 11:40:00,63.69,63.71,63.67,63.69,13216.0,54.6284,54.6456,54.6113,54.6284,13216.0
2016-12-29 11:45:00,63.69,63.7,63.65,63.65,10979.0,54.6284,54.637,54.5941,54.5941,10979.0
2016-12-29 11:50:00,63.65,63.66,63.62,63.65,16890.0,54.5941,54.6027,54.5684,54.5941,16890.0
2016-12-29 11:55:00,63.65,63.7,63.65,63.69,8087.0,54.5941,54.637,54.5941,54.6284,8087.0
2016-12-29 12:00:00,63.69,63.71,63.66,63.7,13693.0,54.6284,54.6456,54.6027,54.637,13693.0
2016-12-29 12:05:00,63.71,63.73,63.67,63.69,14632.0,54.6456,54.6628,54.6113,54.6284,14632.0
2016-12-29 12:10:00,63.69,63.72,63.65,63.72,11019.0,54.6284,54.6542,54.5941,54.6542,11019.0
2016-12-29 12:15:00,63.72,63.75,63.71,63.74,12708.0,54.6542,54.6799,54.6456,54.6713,12708.0
2016-12-29 12:20:00,63.74,63.77,63.73,63.77,11041.0,54.6713,54.6971,54.6628,54.6971,11041.0
2016-12-29 12:25:00,63.78,63.83,63.77,63.83,8191.0,54.7056,54.7485,54.6971,54.7485,8191.0
2016-12-29 12:30:00,63.82,63.83,63.77,63.78,11707.0,54.74,54.7485,54.6971,54.7056,11707.0
2016-12-29 12:35:00,63.78,63.8,63.77,63.8,2815.0,54.7056,54.7228,54.6971,54.7228,2815.0
2016-12-29 12:40:00,63.79,63.8,63.76,63.79,11115.0,54.7142,54.7228,54.6885,54.7142,11115.0
2016-12-29 12:45:00,63.79,63.91,63.78,63.91,30418.0,54.7142,54.8171,54.7056,54.8171,30418.0
2016-12-29 12:50:00,63.89,63.92,63.89,63.92,6739.0,54.8,54.8257,54.8,54.8257,6739.0
2016-12-29 12:55:00,63.93,63.94,63.85,63.88,19846.0,54.8343,54.8429,54.7657,54.7914,19846.0
2016-12-29 13:00:00,63.87,63.88,63.83,63.85,11458.0,54.7828,54.7914,54.7485,54.7657,11458.0
2016-12-29 13:05:00,63.86,63.86,63.82,63.85,7248.0,54.7743,54.7743,54.74,54.7657,7248.0
2016-12-29 13:10:00,63.84,63.85,63.82,63.83,12361.0,54.7571,54.7657,54.74,54.7485,12361.0
2016-12-29 13:15:00,63.83,63.85,63.8,63.83,10550.0,54.7485,54.7657,54.7228,54.7485,10550.0
2016-12-29 13:20:00,63.84,63.85,63.83,63.85,2214.0,54.7571,54.7657,54.7485,54.7657,2214.0
2016-12-29 13:25:00,63.85,63.85,63.79,63.79,14100.0,54.7657,54.7657,54.7142,54.7142,14100.0
2016-12-29 13:30:00,63.79,63.79,63.76,63.78,9442.0,54.7142,54.7142,54.6885,54.7056,9442.0
2016-12-29 13:35:00,63.78,63.8,63.75,63.79,10847.0,54.7056,54.7228,54.6799,54.7142,10847.0
2016-12-29 13:40:00,63.79,63.81,63.78,63.8,10358.0,54.7142,54.7314,54.7056,54.7228,10358.0
2016-12-29 13:45:00,63.8,63.8,63.75,63.76,5800.0,54.7228,54.7228,54.6799,54.6885,5800.0
2016-12-29 13:50:00,63.76,63.78,63.74,63.76,12163.0,54.6885,54.7056,54.6713,54.6885,12163.0
2016-12-29 13:55:00,63.77,63.82,63.76,63.81,7483.0,54.6971,54.74,54.6885,54.7314,7483.0
2016-12-29 14:00:00,63.82,63.87,63.81,63.83,20994.0,54.74,54.7828,54.7314,54.7485,20994.0
2016-12-29 14:05:00,63.84,63.85,63.8,63.82,9802.0,54.7571,54.7657,54.7228,54.74,9802.0
2016-12-29 14:10:00,63.83,63.83,63.79,63.79,8461.0,54.7485,54.7485,54.7142,54.7142,8461.0
2016-12-29 14:15:00,63.79,63.82,63.78,63.78,10492.0,54.7142,54.74,54.7056,54.7056,10492.0
2016-12-29 14:20:00,63.79,63.83,63.78,63.79,13011.0,54.7142,54.7485,54.7056,54.7142,13011.0
2016-12-29 14:25:00,63.78,63.8,63.76,63.77,10024.0,54.7056,54.7228,54.6885,54.6971,10024.0
2016-12-29 14:30:00,63.77,63.78,63.72,63.73,8105.0,54.6971,54.7056,54.6542,54.6628,8105.0
2016-12-29 14:35:00,63.74,63.76,63.72,63.72,9076.0,54.6713,54.6885,54.6542,54.6542,9076.0
2016-12-29 14:40:00,63.73,63.73,63.7,63.73,11012.0,54.6628,54.6628,54.637,54.6628,11012.0
2016-12-29 14:45:00,63.73,63.77,63.73,63.75,10286.0,54.6628,54.6971,54.6628,54.6799,10286.0
2016-12-29 14:50:00,63.74,63.76,63.72,63.73,14298.0,54.6713,54.6885,54.6542,54.6628,14298.0
2016-12-29 14:55:00,63.74,63.74,63.71,63.72,5836.0,54.6713,54.6713,54.6456,54.6542,5836.0
2016-12-29 15:00:00,63.73,63.73,63.67,63.69,16558.0,54.6628,54.6628,54.6113,54.6284,16558.0
2016-12-29 15:05:00,63.68,63.69,63.64,63.67,17693.0,54.6199,54.6284,54.5856,54.6113,17693.0
2016-12-29 15:10:00,63.67,63.72,63.66,63.72,10464.0,54.6113,54.6542,54.6027,54.6542,10464.0
2016-12-29 15:15:00,63.72,63.75,63.7,63.75,16010.0,54.6542,54.6799,54.637,54.6799,16010.0
2016-12-29 15:20:00,63.74,63.77,63.72,63.75,18972.0,54.6713,54.6971,54.6542,54.6799,18972.0
2016-12-29 15:25:00,63.75,63.77,63.75,63.77,11229.0,54.6799,54.6971,54.6799,54.6971,11229.0
2016-12-29 15:30:00,63.76,63.78,63.72,63.73,26921.0,54.6885,54.7056,54.6542,54.6628,26921.0
2016-12-29 15:35:00,63.73,63.73,63.7,63.72,22011.0,54.6628,54.6628,54.637,54.6542,22011.0
2016-12-29 15:40:00,63.72,63.73,63.7,63.71,27778.0,54.6542,54.6628,54.637,54.6456,27778.0
2016-12-29 15:45:00,63.71,63.71,63.63,63.64,26699.0,54.6456,54.6456,54.577,54.5856,26699.0
2016-12-29 15:50:00,63.65,63.68,63.63,63.64,56725.0,54.5941,54.6199,54.577,54.5856,56725.0
2016-12-29 15:55:00,63.65,63.66,63.62,63.64,78203.0,54.5941,54.6027,54.5684,54.5856,78203.0
2016-12-30 09:30:00,63.84,63.94,63.76,63.93,15316.0,54.7571,54.8429,54.6885,54.8343,15316.0
2016-12-30 09:35:00,63.87,63.92,63.62,63.69,13150.0,54.7828,54.8257,54.5684,54.6284,13150.0
2016-12-30 09:40:00,63.68,63.75,63.58,63.65,17343.0,54.6199,54.6799,54.5341,54.5941,17343.0
2016-12-30 09:45:00,63.62,63.72,63.62,63.62,20610.0,54.5684,54.6542,54.5684,54.5684,20610.0
2016-12-30 09:50:00,63.65,63.65,63.46,63.46,25328.0,54.5941,54.5941,54.4312,54.4312,25328.0
2016-12-30 09:55:00,63.47,63.5,63.37,63.46,15117.0,54.4397,54.4655,54.354,54.4312,15117.0
2016-12-30 10:00:00,63.43,63.45,63.39,63.41,9100.0,54.4054,54.4226,54.3711,54.3883,9100.0
2016-12-30 10:05:00,63.41,63.45,63.38,63.4,9107.0,54.3883,54.4226,54.3626,54.3797,9107.0
2016-12-30 10:10:00,63.41,63.42,63.33,63.38,10499.0,54.3883,54.3969,54.3197,54.3626,10499.0
2016-12-30 10:15:00,63.37,63.42,63.37,63.38,9144.0,54.354,54.3969,54.354,54.3626,9144.0
2016-12-30 10:20:00,63.38,63.39,63.32,63.33,9893.0,54.3626,54.3711,54.3111,54.3197,9893.0
2016-12-30 10:25:00,63.34,63.34,63.25,63.29,12350.0,54.3282,54.3282,54.251,54.2854,12350.0
2016-12-30 10:30:00,63.3,63.39,63.29,63.38,9109.0,54.2939,54.3711,54.2854,54.3626,9109.0
2016-12-30 10:35:00,63.38,63.39,63.35,63.37,10600.0,54.3626,54.3711,54.3368,54.354,10600.0
2016-12-30 10:40:00,63.37,63.37,63.34,63.37,10383.0,54.354,54.354,54.3282,54.354,10383.0
2016-12-30 10:45:00,63.37,63.45,63.36,63.44,17564.0,54.354,54.4226,54.3454,54.414,17564.0
2016-12-30 10:50:00,63.44,63.46,63.42,63.42,6362.0,54.414,54.4312,54.3969,54.3969,6362.0
2016-12-30 10:55:00,63.42,63.51,63.42,63.51,11543.0,54.3969,54.4741,54.3969,54.4741,11543.0
2016-12-30 11:00:00,63.5,63.51,63.48,63.49,14200.0,54.4655,54.4741,54.4483,54.4569,14200.0
2016-12-30 11:05:00,63.48,63.48,63.43,63.44,8585.0,54.4483,54.4483,54.4054,54.414,8585.0
2016-12-30 11:10:00,63.44,63.46,63.42,63.44,13034.0,54.414,54.4312,54.3969,54.414,13034.0
2016-12-30 11:15:00,63.45,63.5,63.45,63.49,9934.0,54.4226,54.4655,54.4226,54.4569,9934.0
2016-12-30 11:20:00,63.48,63.52,63.48,63.51,8575.0,54.4483,54.4826,54.4483,54.4741,8575.0
2016-12-30 11:25:00,63.52,63.57,63.52,63.56,8898.0,54.4826,54.5255,54.4826,54.5169,8898.0
2016-12-30 11:30:00,63.56,63.62,63.55,63.61,13084.0,54.5169,54.5684,54.5084,54.5598,13084.0
2016-12-30 11:35:00,63.6,63.6,63.54,63.54,6617.0,54.5513,54.5513,54.4998,54.4998,6617.0
2016-12-30 11:40:00,63.53,63.58,63.52,63.58,8560.0,54.4912,54.5341,54.4826,54.5341,8560.0
2016-12-30 11:45:00,63.57,63.6,63.56,63.58,12103.0,54.5255,54.5513,54.5169,54.5341,12103.0
2016-12-30 11:50:00,63.58,63.6,63.55,63.55,11047.0,54.5341,54.5513,54.5084,54.5084,11047.0
2016-12-30 11:55:00,63.54,63.58,63.54,63.56,6882.0,54.4998,54.5341,54.4998,54.5169,6882.0
2016-12-30 12:00:00,63.55,63.57,63.5,63.52,17525.0,54.5084,54.5255,54.4655,54.4826,17525.0
2016-12-30 12:05:00,63.51,63.54,63.48,63.54,10450.0,54.4741,54.4998,54.4483,54.4998,10450.0
2016-12-30 12:10:00,63.54,63.58,63.53,63.56,8853.0,54.4998,54.5341,54.4912,54.5169,8853.0
2016-12-30 12:15:00,63.57,63.57,63.54,63.57,6286.0,54.5255,54.5255,54.4998,54.5255,6286.0
2016-12-30 12:20:00,63.57,63.57,63.54,63.55,16249.0,54.5255,54.5255,54.4998,54.5084,16249.0
2016-12-30 12:25:00,63.54,63.55,63.52,63.52,8093.0,54.4998,54.5084,54.4826,54.4826,8093.0
2016-12-30 12:30:00,63.52,63.53,63.48,63.51,12347.0,54.4826,54.4912,54.4483,54.4741,12347.0
2016-12-30 12:35:00,63.51,63.52,63.47,63.5,24563.0,54.4741,54.4826,54.4397,54.4655,24563.0
2016-12-30 12:40:00,63.51,63.54,63.5,63.52,16368.0,54.4741,54.4998,54.4655,54.4826,16368.0
2016-12-30 12:45:00,63.52,63.55,63.51,63.53,11351.0,54.4826,54.5084,54.4741,54.4912,11351.0
2016-12-30 12:50:00,63.53,63.53,63.5,63.52,24245.0,54.4912,54.4912,54.4655,54.4826,24245.0
2016-12-30 12:55:00,63.52,63.54,63.52,63.54,6692.0,54.4826,54.4998,54.4826,54.4998,6692.0
2016-12-30 13:00:00,63.54,63.54,63.48,63.49,11939.0,54.4998,54.4998,54.4483,54.4569,11939.0
2016-12-30 13:05:00,63.49,63.5,63.43,63.44,8611.0,54.4569,54.4655,54.4054,54.414,8611.0
2016-12-30 13:10:00,63.45,63.51,63.45,63.49,5446.0,54.4226,54.4741,54.4226,54.4569,5446.0
2016-12-30 13:15:00,63.49,63.52,63.48,63.49,10732.0,54.4569,54.4826,54.4483,54.4569,10732.0
2016-12-30 13:20:00,63.49,63.51,63.48,63.49,6431.0,54.4569,54.4741,54.4483,54.4569,6431.0
2016-12-30 13:25:00,63.5,63.52,63.49,63.51,6600.0,54.4655,54.4826,54.4569,54.4741,6600.0
2016-12-30 13:30:00,63.52,63.54,63.51,63.53,8272.0,54.4826,54.4998,54.4741,54.4912,8272.0
2016-12-30 13:35:00,63.53,63.54,63.52,63.53,6914.0,54.4912,54.4998,54.4826,54.4912,6914.0
2016-12-30 13:40:00,63.53,63.55,63.5,63.5,14810.0,54.4912,54.5084,54.4655,54.4655,14810.0
2016-12-30 13:45:00,63.5,63.5,63.46,63.47,6200.0,54.4655,54.4655,54.4312,54.4397,6200.0
2016-12-30 13:50:00,63.46,63.47,63.45,63.46,7553.0,54.4312,54.4397,54.4226,54.4312,7553.0
2016-12-30 13:55:00,63.46,63.47,63.39,63.39,20944.0,54.4312,54.4397,54.3711,54.3711,20944.0
2016-12-30 14:00:00,63.39,63.42,63.38,63.41,17479.0,54.3711,54.3969,54.3626,54.3883,17479.0
2016-12-30 14:05:00,63.41,63.42,63.39,63.4,12378.0,54.3883,54.3969,54.3711,54.3797,12378.0
2016-12-30 14:10:00,63.39,63.4,63.36,63.39,15259.0,54.3711,54.3797,54.3454,54.3711,15259.0
2016-12-30 14:15:00,63.39,63.44,63.39,63.43,18504.0,54.3711,54.414,54.3711,54.4054,18504.0
2016-12-30 14:20:00,63.43,63.45,63.41,63.44,19300.0,54.4054,54.4226,54.3883,54.414,19300.0
2016-12-30 14:25:00,63.44,63.44,63.4,63.41,20849.0,54.414,54.414,54.3797,54.3883,20849.0
2016-12-30 14:30:00,63.4,63.42,63.36,63.38,15695.0,54.3797,54.3969,54.3454,54.3626,15695.0
2016-12-30 14:35:00,63.38,63.41,63.36,63.4,11807.0,54.3626,54.3883,54.3454,54.3797,11807.0
2016-12-30 14:40:00,63.39,63.41,63.38,63.38,20688.0,54.3711,54.3883,54.3626,54.3626,20688.0
2016-12-30 14:45:00,63.39,63.39,63.27,63.28,21833.0,54.3711,54.3711,54.2682,54.2768,21833.0
2016-12-30 14:50:00,63.28,63.28,63.24,63.27,26973.0,54.2768,54.2768,54.2425,54.2682,26973.0
2016-12-30 14:55:00,63.26,63.31,63.23,63.3,26583.0,54.2596,54.3025,54.2339,54.2939,26583.0
2016-12-30 15:00:00,63.3,63.31,63.25,63.28,20363.0,54.2939,54.3025,54.251,54.2768,20363.0
2016-12-30 15:05:00,63.28,63.33,63.28,63.32,17205.0,54.2768,54.3197,54.2768,54.3111,17205.0
2016-12-30 15:10:00,63.32,63.36,63.31,63.35,19749.0,54.3111,54.3454,54.3025,54.3368,19749.0
2016-12-30 15:15:00,63.35,63.38,63.33,63.33,17372.0,54.3368,54.3626,54.3197,54.3197,17372.0
2016-12-30 15:20:00,63.33,63.37,63.33,63.33,23514.0,54.3197,54.354,54.3197,54.3197,23514.0
2016-12-30 15:25:00,63.33,63.36,63.32,63.36,25815.0,54.3197,54.3454,54.3111,54.3454,25815.0
2016-12-30 15:30:00,63.36,63.36,63.33,63.34,37897.0,54.3454,54.3454,54.3197,54.3282,37897.0
2016-12-30 15:35:00,63.34,63.34,63.31,63.32,24036.0,54.3282,54.3282,54.3025,54.3111,24036.0
2016-12-30 15:40:00,63.32,63.33,63.26,63.26,37336.0,54.3111,54.3197,54.2596,54.2596,37336.0
2016-12-30 15:45:00,63.26,63.28,63.2,63.2,67596.0,54.2596,54.2768,54.2082,54.2082,67596.0
2016-12-30 15:50:00,63.2,63.22,63.16,63.18,61372.0,54.2082,54.2253,54.1739,54.191,61372.0
2016-12-30 15:55:00,63.19,63.35,63.18,63.34,160132.0,54.1996,54.3368,54.191,54.3282,160132.0
2017-01-03 09:30:00,63.56,63.79,63.52,63.64,54145.0,54.5169,54.7142,54.4826,54.5856,54145.0
2017-01-03 09:35:00,63.64,63.64,63.21,63.27,22396.0,54.5856,54.5856,54.2167,54.2682,22396.0
2017-01-03 09:40:00,63.26,63.31,63.06,63.06,19483.0,54.2596,54.3025,54.0881,54.0881,19483.0
2017-01-03 09:45:00,63.1,63.12,62.95,62.99,87596.0,54.1224,54.1395,53.9937,54.028,87596.0
2017-01-03 09:50:00,62.99,63.1,62.97,63.01,129903.0,54.028,54.1224,54.0109,54.0452,129903.0
2017-01-03 09:55:00,63.01,63.1,62.98,63.09,64484.0,54.0452,54.1224,54.0195,54.1138,64484.0
2017-01-03 10:00:00,63.09,63.09,62.97,63.0,25038.0,54.1138,54.1138,54.0109,54.0366,25038.0
2017-01-03 10:05:00,63.0,63.18,62.97,63.14,47040.0,54.0366,54.191,54.0109,54.1567,47040.0
2017-01-03 10:10:00,63.15,63.16,63.06,63.09,83853.0,54.1653,54.1739,54.0881,54.1138,83853.0
2017-01-03 10:15:00,63.09,63.09,62.94,62.94,21997.0,54.1138,54.1138,53.9852,53.9852,21997.0
2017-01-03 10:20:00,62.95,62.96,62.82,62.92,38842.0,53.9937,54.0023,53.8822,53.968,38842.0
2017-01-03 10:25:00,62.93,63.02,62.93,62.99,59056.0,53.9766,54.0538,53.9766,54.028,59056.0
2017-01-03 10:30:00,62.99,63.02,62.91,62.95,41108.0,54.028,54.0538,53.9594,53.9937,41108.0
2017-01-03 10:35:00,62.96,63.03,62.94,62.95,64751.0,54.0023,54.0624,53.9852,53.9937,64751.0
2017-01-03 10:40:00,62.95,63.0,62.91,62.98,72023.0,53.9937,54.0366,53.9594,54.0195,72023.0
2017-01-03 10:45:00,62.99,63.08,62.98,63.01,47907.0,54.028,54.1052,54.0195,54.0452,47907.0
2017-01-03 10:50:00,62.99,62.99,62.9,62.99,37573.0,54.028,54.028,53.9508,54.028,37573.0
2017-01-03 10:55:00,62.98,63.02,62.96,63.01,110280.0,54.0195,54.0538,54.0023,54.0452,110280.0
2017-01-03 11:00:00,63.01,63.01,62.96,63.0,47863.0,54.0452,54.0452,54.0023,54.0366,47863.0
2017-01-03 11:05:00,63.0,63.01,62.87,62.91,171442.0,54.0366,54.0452,53.9251,53.9594,171442.0
2017-01-03 11:10:00,62.91,62.95,62.82,62.94,38286.0,53.9594,53.9937,53.8822,53.9852,38286.0
2017-01-03 11:15:00,62.96,62.99,62.91,62.99,53047.0,54.0023,54.028,53.9594,54.028,53047.0
2017-01-03 11:20:00,62.99,63.1,62.98,63.08,70329.0,54.028,54.1224,54.0195,54.1052,70329.0
2017-01-03 11:25:00,63.08,63.09,63.03,63.05,47545.0,54.1052,54.1138,54.0624,54.0795,47545.0
2017-01-03 11:30:00,63.05,63.08,63.01,63.06,43017.0,54.0795,54.1052,54.0452,54.0881,43017.0
2017-01-03 11:35:00,63.06,63.11,63.04,63.1,47968.0,54.0881,54.131,54.0709,54.1224,47968.0
2017-01-03 11:40:00,63.09,63.1,62.98,63.0,40605.0,54.1138,54.1224,54.0195,54.0366,40605.0
2017-01-03 11:45:00,63.0,63.06,62.98,62.99,48672.0,54.0366,54.0881,54.0195,54.028,48672.0
2017-01-03 11:50:00,62.98,63.04,62.97,63.03,31646.0,54.0195,54.0709,54.0109,54.0624,31646.0
2017-01-03 11:55:00,63.02,63.07,62.99,63.07,36386.0,54.0538,54.0967,54.028,54.0967,36386.0
2017-01-03 12:00:00,63.06,63.07,63.02,63.05,26884.0,54.0881,54.0967,54.0538,54.0795,26884.0
2017-01-03 12:05:00,63.04,63.06,62.98,63.0,40832.0,54.0709,54.0881,54.0195,54.0366,40832.0
2017-01-03 12:10:00,62.99,63.03,62.98,62.98,21132.0,54.028,54.0624,54.0195,54.0195,21132.0
2017-01-03 12:15:00,62.98,63.0,62.97,63.0,27957.0,54.0195,54.0366,54.0109,54.0366,27957.0
2017-01-03 12:20:00,63.0,63.0,62.97,63.0,40135.0,54.0366,54.0366,54.0109,54.0366,40135.0
2017-01-03 12:25:00,63.0,63.0,62.97,62.98,25554.0,54.0366,54.0366,54.0109,54.0195,25554.0
2017-01-03 12:30:00,62.98,63.0,62.95,62.97,31914.0,54.0195,54.0366,53.9937,54.0109,31914.0
2017-01-03 12:35:00,62.97,62.97,62.86,62.86,22116.0,54.0109,54.0109,53.9165,53.9165,22116.0
2017-01-03 12:40:00,62.86,62.89,62.83,62.84,62354.0,53.9165,53.9423,53.8908,53.8994,62354.0
2017-01-03 12:45:00,62.84,63.0,62.83,63.0,108018.0,53.8994,54.0366,53.8908,54.0366,108018.0
2017-01-03 12:50:00,63.0,63.01,62.93,62.98,57945.0,54.0366,54.0452,53.9766,54.0195,57945.0
2017-01-03 12:55:00,62.99,63.0,62.97,62.99,20512.0,54.028,54.0366,54.0109,54.028,20512.0
2017-01-03 13:00:00,62.99,63.09,62.99,63.03,162152.0,54.028,54.1138,54.028,54.0624,162152.0
2017-01-03 13:05:00,63.04,63.08,63.0,63.01,49066.0,54.0709,54.1052,54.0366,54.0452,49066.0
2017-01-03 13:10:00,63.01,63.02,62.99,63.01,40438.0,54.0452,54.0538,54.028,54.0452,40438.0
2017-01-03 13:15:00,63.0,63.03,63.0,63.02,39840.0,54.0366,54.0624,54.0366,54.0538,39840.0
2017-01-03 13:20:00,63.03,63.03,63.0,63.0,19780.0,54.0624,54.0624,54.0366,54.0366,19780.0
2017-01-03 13:25:00,63.0,63.04,62.99,63.01,30842.0,54.0366,54.0709,54.028,54.0452,30842.0
2017-01-03 13:30:00,63.01,63.04,63.0,63.01,33946.0,54.0452,54.0709,54.0366,54.0452,33946.0
2017-01-03 13:35:00,63.0,63.02,62.99,63.0,26685.0,54.0366,54.0538,54.028,54.0366,26685.0
2017-01-03 13:40:00,63.0,63.03,63.0,63.03,53163.0,54.0366,54.0624,54.0366,54.0624,53163.0
2017-01-03 13:45:00,63.02,63.04,63.0,63.03,71403.0,54.0538,54.0709,54.0366,54.0624,71403.0
2017-01-03 13:50:00,63.03,63.08,63.02,63.03,24076.0,54.0624,54.1052,54.0538,54.0624,24076.0
2017-01-03 13:55:00,63.03,63.03,63.0,63.03,62532.0,54.0624,54.0624,54.0366,54.0624,62532.0
2017-01-03 14:00:00,63.02,63.03,63.0,63.03,99376.0,54.0538,54.0624,54.0366,54.0624,99376.0
2017-01-03 14:05:00,63.02,63.05,63.01,63.02,25697.0,54.0538,54.0795,54.0452,54.0538,25697.0
2017-01-03 14:10:00,63.02,63.09,63.02,63.06,29623.0,54.0538,54.1138,54.0538,54.0881,29623.0
2017-01-03 14:15:00,63.05,63.1,63.03,63.04,25471.0,54.0795,54.1224,54.0624,54.0709,25471.0
2017-01-03 14:20:00,63.04,63.04,63.01,63.02,37058.0,54.0709,54.0709,54.0452,54.0538,37058.0
2017-01-03 14:25:00,63.02,63.04,63.01,63.01,45014.0,54.0538,54.0709,54.0452,54.0452,45014.0
2017-01-03 14:30:00,63.01,63.03,63.01,63.03,47004.0,54.0452,54.0624,54.0452,54.0624,47004.0
2017-01-03 14:35:00,63.02,63.03,63.0,63.02,151440.0,54.0538,54.0624,54.0366,54.0538,151440.0
2017-01-03 14:40:00,63.02,63.06,63.0,63.0,73378.0,54.0538,54.0881,54.0366,54.0366,73378.0
2017-01-03 14:45:00,63.01,63.01,62.94,62.99,89790.0,54.0452,54.0452,53.9852,54.028,89790.0
2017-01-03 14:50:00,62.98,63.01,62.97,63.0,32299.0,54.0195,54.0452,54.0109,54.0366,32299.0
2017-01-03 14:55:00,63.01,63.06,63.01,63.02,23485.0,54.0452,54.0881,54.0452,54.0538,23485.0
2017-01-03 15:00:00,63.02,63.1,63.01,63.09,31197.0,54.0538,54.1224,54.0452,54.1138,31197.0
2017-01-03 15:05:00,63.09,63.22,63.08,63.19,52544.0,54.1138,54.2253,54.1052,54.1996,52544.0
2017-01-03 15:10:00,63.19,63.21,63.13,63.17,30327.0,54.1996,54.2167,54.1481,54.1824,30327.0
2017-01-03 15:15:00,63.18,63.19,63.07,63.09,33015.0,54.191,54.1996,54.0967,54.1138,33015.0
2017-01-03 15:20:00,63.09,63.09,63.01,63.05,37468.0,54.1138,54.1138,54.0452,54.0795,37468.0
2017-01-03 15:25:00,63.05,63.09,63.01,63.02,25250.0,54.0795,54.1138,54.0452,54.0538,25250.0
2017-01-03 15:30:00,63.02,63.07,63.0,63.07,34675.0,54.0538,54.0967,54.0366,54.0967,34675.0
2017-01-03 15:35:00,63.07,63.09,63.03,63.05,40774.0,54.0967,54.1138,54.0624,54.0795,40774.0
2017-01-03 15:40:00,63.06,63.07,63.02,63.02,79270.0,54.0881,54.0967,54.0538,54.0538,79270.0
2017-01-03 15:45:00,63.03,63.12,63.02,63.11,163446.0,54.0624,54.1395,54.0538,54.131,163446.0
2017-01-03 15:50:00,63.11,63.21,63.1,63.2,193761.0,54.131,54.2167,54.1224,54.2082,193761.0
2017-01-03 15:55:00,63.2,63.23,63.16,63.19,137201.0,54.2082,54.2339,54.1739,54.1996,137201.0
2017-01-04 09:30:00,63.15,63.41,63.15,63.38,42633.0,54.1653,54.3883,54.1653,54.3626,42633.0
2017-01-04 09:35:00,63.38,63.5,63.11,63.11,24335.0,54.3626,54.4655,54.131,54.131,24335.0
2017-01-04 09:40:00,63.15,63.21,63.07,63.07,18456.0,54.1653,54.2167,54.0967,54.0967,18456.0
2017-01-04 09:45:00,63.09,63.22,63.08,63.18,30553.0,54.1138,54.2253,54.1052,54.191,30553.0
2017-01-04 09:50:00,63.17,63.32,63.17,63.31,24375.0,54.1824,54.3111,54.1824,54.3025,24375.0
2017-01-04 09:55:00,63.31,63.4,63.31,63.34,24430.0,54.3025,54.3797,54.3025,54.3282,24430.0
2017-01-04 10:00:00,63.36,63.43,63.34,63.43,21889.0,54.3454,54.4054,54.3282,54.4054,21889.0
2017-01-04 10:05:00,63.44,63.52,63.43,63.5,47874.0,54.414,54.4826,54.4054,54.4655,47874.0
2017-01-04 10:10:00,63.51,63.54,63.42,63.47,100373.0,54.4741,54.4998,54.3969,54.4397,100373.0
2017-01-04 10:15:00,63.46,63.52,63.46,63.49,68617.0,54.4312,54.4826,54.4312,54.4569,68617.0
2017-01-04 10:20:00,63.48,63.58,63.47,63.55,26375.0,54.4483,54.5341,54.4397,54.5084,26375.0
2017-01-04 10:25:00,63.55,63.58,63.51,63.51,26606.0,54.5084,54.5341,54.4741,54.4741,26606.0
2017-01-04 10:30:00,63.52,63.61,63.52,63.56,26936.0,54.4826,54.5598,54.4826,54.5169,26936.0
2017-01-04 10:35:00,63.55,63.55,63.49,63.53,44139.0,54.5084,54.5084,54.4569,54.4912,44139.0
2017-01-04 10:40:00,63.52,63.54,63.49,63.51,23821.0,54.4826,54.4998,54.4569,54.4741,23821.0
2017-01-04 10:45:00,63.51,63.55,63.49,63.54,40401.0,54.4741,54.5084,54.4569,54.4998,40401.0
2017-01-04 10:50:00,63.54,63.61,63.53,63.57,17778.0,54.4998,54.5598,54.4912,54.5255,17778.0
2017-01-04 10:55:00,63.59,63.7,63.59,63.69,23417.0,54.5427,54.637,54.5427,54.6284,23417.0
2017-01-04 11:00:00,63.7,63.73,63.68,63.71,22462.0,54.637,54.6628,54.6199,54.6456,22462.0
2017-01-04 11:05:00,63.72,63.8,63.72,63.72,22448.0,54.6542,54.7228,54.6542,54.6542,22448.0
2017-01-04 11:10:00,63.73,63.73,63.65,63.68,28865.0,54.6628,54.6628,54.5941,54.6199,28865.0
2017-01-04 11:15:00,63.68,63.7,63.64,63.64,17102.0,54.6199,54.637,54.5856,54.5856,17102.0
2017-01-04 11:20:00,63.64,63.65,63.6,63.63,30439.0,54.5856,54.5941,54.5513,54.577,30439.0
2017-01-04 11:25:00,63.63,63.65,63.57,63.59,45392.0,54.577,54.5941,54.5255,54.5427,45392.0
2017-01-04 11:30:00,63.6,63.64,63.58,63.6,60827.0,54.5513,54.5856,54.5341,54.5513,60827.0
2017-01-04 11:35:00,63.6,63.73,63.6,63.71,17187.0,54.5513,54.6628,54.5513,54.6456,17187.0
2017-01-04 11:40:00,63.71,63.72,63.62,63.64,20705.0,54.6456,54.6542,54.5684,54.5856,20705.0
2017-01-04 11:45:00,63.65,63.68,63.6,63.62,18152.0,54.5941,54.6199,54.5513,54.5684,18152.0
2017-01-04 11:50:00,63.62,63.63,63.56,63.6,16458.0,54.5684,54.577,54.5169,54.5513,16458.0
2017-01-04 11:55:00,63.6,63.64,63.57,63.58,18135.0,54.5513,54.5856,54.5255,54.5341,18135.0
2017-01-04 12:00:00,63.58,63.64,63.57,63.6,16385.0,54.5341,54.5856,54.5255,54.5513,16385.0
2017-01-04 12:05:00,63.61,63.63,63.59,63.62,13164.0,54.5598,54.577,54.5427,54.5684,13164.0
2017-01-04 12:10:00,63.63,63.69,63.55,63.6,62529.0,54.577,54.6284,54.5084,54.5513,62529.0
2017-01-04 12:15:00,63.6,63.6,63.53,63.54,22518.0,54.5513,54.5513,54.4912,54.4998,22518.0
2017-01-04 12:20:00,63.53,63.56,63.48,63.55,37595.0,54.4912,54.5169,54.4483,54.5084,37595.0
2017-01-04 12:25:00,63.54,63.57,63.5,63.52,15559.0,54.4998,54.5255,54.4655,54.4826,15559.0
2017-01-04 12:30:00,63.52,63.52,63.47,63.49,31226.0,54.4826,54.4826,54.4397,54.4569,31226.0
2017-01-04 12:35:00,63.49,63.53,63.47,63.52,22426.0,54.4569,54.4912,54.4397,54.4826,22426.0
2017-01-04 12:40:00,63.53,63.54,63.49,63.51,11151.0,54.4912,54.4998,54.4569,54.4741,11151.0
2017-01-04 12:45:00,63.52,63.54,63.45,63.49,19510.0,54.4826,54.4998,54.4226,54.4569,19510.0
2017-01-04 12:50:00,63.49,63.51,63.48,63.5,28831.0,54.4569,54.4741,54.4483,54.4655,28831.0
2017-01-04 12:55:00,63.5,63.51,63.47,63.5,17443.0,54.4655,54.4741,54.4397,54.4655,17443.0
2017-01-04 13:00:00,63.5,63.52,63.47,63.51,26990.0,54.4655,54.4826,54.4397,54.4741,26990.0
2017-01-04 13:05:00,63.51,63.54,63.5,63.52,17915.0,54.4741,54.4998,54.4655,54.4826,17915.0
2017-01-04 13:10:00,63.52,63.54,63.48,63.51,30303.0,54.4826,54.4998,54.4483,54.4741,30303.0
2017-01-04 13:15:00,63.51,63.51,63.45,63.45,42847.0,54.4741,54.4741,54.4226,54.4226,42847.0
2017-01-04 13:20:00,63.45,63.47,63.43,63.44,11320.0,54.4226,54.4397,54.4054,54.414,11320.0
2017-01-04 13:25:00,63.43,63.44,63.42,63.43,14402.0,54.4054,54.414,54.3969,54.4054,14402.0
2017-01-04 13:30:00,63.44,63.44,63.41,63.42,25444.0,54.414,54.414,54.3883,54.3969,25444.0
2017-01-04 13:35:00,63.42,63.48,63.42,63.47,22157.0,54.3969,54.4483,54.3969,54.4397,22157.0
2017-01-04 13:40:00,63.48,63.5,63.47,63.48,20416.0,54.4483,54.4655,54.4397,54.4483,20416.0
2017-01-04 13:45:00,63.47,63.52,63.46,63.52,41151.0,54.4397,54.4826,54.4312,54.4826,41151.0
2017-01-04 13:50:00,63.53,63.6,63.53,63.59,20755.0,54.4912,54.5513,54.4912,54.5427,20755.0
2017-01-04 13:55:00,63.59,63.59,63.57,63.57,8914.0,54.5427,54.5427,54.5255,54.5255,8914.0
2017-01-04 14:00:00,63.58,63.59,63.55,63.56,18502.0,54.5341,54.5427,54.5084,54.5169,18502.0
2017-01-04 14:05:00,63.57,63.59,63.56,63.59,14714.0,54.5255,54.5427,54.5169,54.5427,14714.0
2017-01-04 14:10:00,63.59,63.66,63.57,63.65,22579.0,54.5427,54.6027,54.5255,54.5941,22579.0
2017-01-04 14:15:00,63.65,63.65,63.61,63.63,14981.0,54.5941,54.5941,54.5598,54.577,14981.0
2017-01-04 14:20:00,63.63,63.66,63.58,63.58,20527.0,54.577,54.6027,54.5341,54.5341,20527.0
2017-01-04 14:25:00,63.58,63.61,63.58,63.61,10770.0,54.5341,54.5598,54.5341,54.5598,10770.0
2017-01-04 14:30:00,63.61,63.65,63.61,63.65,7802.0,54.5598,54.5941,54.5598,54.5941,7802.0
2017-01-04 14:35:00,63.65,63.67,63.62,63.65,10948.0,54.5941,54.6113,54.5684,54.5941,10948.0
2017-01-04 14:40:00,63.66,63.67,63.63,63.65,14740.0,54.6027,54.6113,54.577,54.5941,14740.0
2017-01-04 14:45:00,63.65,63.66,63.6,63.61,16773.0,54.5941,54.6027,54.5513,54.5598,16773.0
2017-01-04 14:50:00,63.6,63.61,63.55,63.57,38709.0,54.5513,54.5598,54.5084,54.5255,38709.0
2017-01-04 14:55:00,63.57,63.57,63.52,63.54,16643.0,54.5255,54.5255,54.4826,54.4998,16643.0
2017-01-04 15:00:00,63.53,63.55,63.51,63.55,18833.0,54.4912,54.5084,54.4741,54.5084,18833.0
2017-01-04 15:05:00,63.54,63.56,63.53,63.56,14333.0,54.4998,54.5169,54.4912,54.5169,14333.0
2017-01-04 15:10:00,63.56,63.58,63.52,63.55,26593.0,54.5169,54.5341,54.4826,54.5084,26593.0
2017-01-04 15:15:00,63.55,63.55,63.49,63.5,23774.0,54.5084,54.5084,54.4569,54.4655,23774.0
2017-01-04 15:20:00,63.49,63.52,63.47,63.48,52012.0,54.4569,54.4826,54.4397,54.4483,52012.0
2017-01-04 15:25:00,63.48,63.51,63.48,63.49,30035.0,54.4483,54.4741,54.4483,54.4569,30035.0
2017-01-04 15:30:00,63.49,63.49,63.46,63.47,42324.0,54.4569,54.4569,54.4312,54.4397,42324.0
2017-01-04 15:35:00,63.46,63.52,63.46,63.5,55061.0,54.4312,54.4826,54.4312,54.4655,55061.0
2017-01-04 15:40:00,63.51,63.51,63.48,63.5,50026.0,54.4741,54.4741,54.4483,54.4655,50026.0
2017-01-04 15:45:00,63.5,63.52,63.48,63.48,83346.0,54.4655,54.4826,54.4483,54.4483,83346.0
2017-01-04 15:50:00,63.48,63.51,63.47,63.48,71632.0,54.4483,54.4741,54.4397,54.4483,71632.0
2017-01-04 15:55:00,63.48,63.5,63.42,63.44,162336.0,54.4483,54.4655,54.3969,54.414,162336.0
2017-01-05 09:30:00,63.32,63.35,63.18,63.28,31532.0,54.3111,54.3368,54.191,54.2768,31532.0
2017-01-05 09:35:00,63.26,63.37,63.24,63.29,22905.0,54.2596,54.354,54.2425,54.2854,22905.0
2017-01-05 09:40:00,63.34,63.46,63.32,63.46,42299.0,54.3282,54.4312,54.3111,54.4312,42299.0
2017-01-05 09:45:00,63.46,63.58,63.46,63.54,25029.0,54.4312,54.5341,54.4312,54.4998,25029.0
2017-01-05 09:50:00,63.54,63.56,63.44,63.51,22002.0,54.4998,54.5169,54.414,54.4741,22002.0
2017-01-05 09:55:00,63.51,63.59,63.49,63.5,12722.0,54.4741,54.5427,54.4569,54.4655,12722.0
2017-01-05 10:00:00,63.51,63.58,63.5,63.54,11599.0,54.4741,54.5341,54.4655,54.4998,11599.0
2017-01-05 10:05:00,63.54,63.65,63.54,63.64,17802.0,54.4998,54.5941,54.4998,54.5856,17802.0
2017-01-05 10:10:00,63.63,63.66,63.57,63.58,17632.0,54.577,54.6027,54.5255,54.5341,17632.0
2017-01-05 10:15:00,63.6,63.7,63.6,63.64,14261.0,54.5513,54.637,54.5513,54.5856,14261.0
2017-01-05 10:20:00,63.66,63.69,63.64,63.68,12236.0,54.6027,54.6284,54.5856,54.6199,12236.0
2017-01-05 10:25:00,63.68,63.72,63.65,63.65,18307.0,54.6199,54.6542,54.5941,54.5941,18307.0
2017-01-05 10:30:00,63.64,63.66,63.55,63.56,13066.0,54.5856,54.6027,54.5084,54.5169,13066.0
2017-01-05 10:35:00,63.57,63.58,63.51,63.56,10506.0,54.5255,54.5341,54.4741,54.5169,10506.0
2017-01-05 10:40:00,63.56,63.56,63.48,63.51,13111.0,54.5169,54.5169,54.4483,54.4741,13111.0
2017-01-05 10:45:00,63.51,63.67,63.44,63.66,57480.0,54.4741,54.6113,54.414,54.6027,57480.0
2017-01-05 10:50:00,63.67,63.72,63.59,63.7,72021.0,54.6113,54.6542,54.5427,54.637,72021.0
2017-01-05 10:55:00,63.72,63.72,63.67,63.72,15142.0,54.6542,54.6542,54.6113,54.6542,15142.0
2017-01-05 11:00:00,63.72,63.76,63.68,63.72,20121.0,54.6542,54.6885,54.6199,54.6542,20121.0
2017-01-05 11:05:00,63.72,63.73,63.66,63.71,45308.0,54.6542,54.6628,54.6027,54.6456,45308.0
2017-01-05 11:10:00,63.71,63.73,63.7,63.72,13456.0,54.6456,54.6628,54.637,54.6542,13456.0
2017-01-05 11:15:00,63.72,63.75,63.68,63.69,18914.0,54.6542,54.6799,54.6199,54.6284,18914.0
2017-01-05 11:20:00,63.69,63.74,63.65,63.73,17432.0,54.6284,54.6713,54.5941,54.6628,17432.0
2017-01-05 11:25:00,63.74,63.75,63.71,63.73,9782.0,54.6713,54.6799,54.6456,54.6628,9782.0
2017-01-05 11:30:00,63.73,63.77,63.71,63.72,9371.0,54.6628,54.6971,54.6456,54.6542,9371.0
2017-01-05 11:35:00,63.72,63.73,63.67,63.7,14719.0,54.6542,54.6628,54.6113,54.637,14719.0
2017-01-05 11:40:00,63.71,63.71,63.56,63.6,59447.0,54.6456,54.6456,54.5169,54.5513,59447.0
2017-01-05 11:45:00,63.6,63.63,63.55,63.56,35083.0,54.5513,54.577,54.5084,54.5169,35083.0
2017-01-05 11:50:00,63.56,63.61,63.5,63.51,32421.0,54.5169,54.5598,54.4655,54.4741,32421.0
2017-01-05 11:55:00,63.51,63.51,63.43,63.44,17763.0,54.4741,54.4741,54.4054,54.414,17763.0
2017-01-05 12:00:00,63.44,63.45,63.39,63.39,14193.0,54.414,54.4226,54.3711,54.3711,14193.0
2017-01-05 12:05:00,63.4,63.4,63.32,63.35,14221.0,54.3797,54.3797,54.3111,54.3368,14221.0
2017-01-05 12:10:00,63.35,63.39,63.33,63.35,14536.0,54.3368,54.3711,54.3197,54.3368,14536.0
2017-01-05 12:15:00,63.36,63.41,63.33,63.39,24412.0,54.3454,54.3883,54.3197,54.3711,24412.0
2017-01-05 12:20:00,63.4,63.41,63.37,63.41,10757.0,54.3797,54.3883,54.354,54.3883,10757.0
2017-01-05 12:25:00,63.41,63.48,63.38,63.44,29128.0,54.3883,54.4483,54.3626,54.414,29128.0
2017-01-05 12:30:00,63.44,63.45,63.42,63.43,16105.0,54.414,54.4226,54.3969,54.4054,16105.0
2017-01-05 12:35:00,63.43,63.46,63.41,63.44,24630.0,54.4054,54.4312,54.3883,54.414,24630.0
2017-01-05 12:40:00,63.46,63.55,63.42,63.52,29170.0,54.4312,54.5084,54.3969,54.4826,29170.0
2017-01-05 12:45:00,63.53,63.53,63.49,63.51,10845.0,54.4912,54.4912,54.4569,54.4741,10845.0
2017-01-05 12:50:00,63.51,63.55,63.49,63.55,18450.0,54.4741,54.5084,54.4569,54.5084,18450.0
2017-01-05 12:55:00,63.55,63.56,63.54,63.55,4710.0,54.5084,54.5169,54.4998,54.5084,4710.0
2017-01-05 13:00:00,63.56,63.61,63.55,63.59,11949.0,54.5169,54.5598,54.5084,54.5427,11949.0
2017-01-05 13:05:00,63.59,63.62,63.58,63.59,13475.0,54.5427,54.5684,54.5341,54.5427,13475.0
2017-01-05 13:10:00,63.59,63.59,63.58,63.59,5385.0,54.5427,54.5427,54.5341,54.5427,5385.0
2017-01-05 13:15:00,63.6,63.63,63.57,63.58,11981.0,54.5513,54.577,54.5255,54.5341,11981.0
2017-01-05 13:20:00,63.58,63.59,63.54,63.55,12470.0,54.5341,54.5427,54.4998,54.5084,12470.0
2017-01-05 13:25:00,63.55,63.55,63.51,63.52,8093.0,54.5084,54.5084,54.4741,54.4826,8093.0
2017-01-05 13:30:00,63.53,63.55,63.49,63.52,9550.0,54.4912,54.5084,54.4569,54.4826,9550.0
2017-01-05 13:35:00,63.52,63.56,63.52,63.53,10587.0,54.4826,54.5169,54.4826,54.4912,10587.0
2017-01-05 13:40:00,63.54,63.55,63.51,63.54,10603.0,54.4998,54.5084,54.4741,54.4998,10603.0
2017-01-05 13:45:00,63.53,63.57,63.53,63.54,12245.0,54.4912,54.5255,54.4912,54.4998,12245.0
2017-01-05 13:50:00,63.54,63.59,63.53,63.58,16639.0,54.4998,54.5427,54.4912,54.5341,16639.0
2017-01-05 13:55:00,63.58,63.58,63.51,63.52,21162.0,54.5341,54.5341,54.4741,54.4826,21162.0
2017-01-05 14:00:00,63.53,63.58,63.53,63.58,7969.0,54.4912,54.5341,54.4912,54.5341,7969.0
2017-01-05 14:05:00,63.59,63.62,63.58,63.59,10228.0,54.5427,54.5684,54.5341,54.5427,10228.0
2017-01-05 14:10:00,63.59,63.6,63.56,63.6,9836.0,54.5427,54.5513,54.5169,54.5513,9836.0
2017-01-05 14:15:00,63.6,63.62,63.54,63.57,18473.0,54.5513,54.5684,54.4998,54.5255,18473.0
2017-01-05 14:20:00,63.58,63.6,63.57,63.59,14063.0,54.5341,54.5513,54.5255,54.5427,14063.0
2017-01-05 14:25:00,63.6,63.6,63.53,63.55,10835.0,54.5513,54.5513,54.4912,54.5084,10835.0
2017-01-05 14:30:00,63.55,63.55,63.51,63.52,13817.0,54.5084,54.5084,54.4741,54.4826,13817.0
2017-01-05 14:35:00,63.52,63.6,63.51,63.6,13366.0,54.4826,54.5513,54.4741,54.5513,13366.0
2017-01-05 14:40:00,63.6,63.61,63.56,63.57,19290.0,54.5513,54.5598,54.5169,54.5255,19290.0
2017-01-05 14:45:00,63.58,63.66,63.57,63.64,49795.0,54.5341,54.6027,54.5255,54.5856,49795.0
2017-01-05 14:50:00,63.65,63.69,63.64,63.69,18986.0,54.5941,54.6284,54.5856,54.6284,18986.0
2017-01-05 14:55:00,63.69,63.69,63.65,63.66,20687.0,54.6284,54.6284,54.5941,54.6027,20687.0
2017-01-05 15:00:00,63.66,63.7,63.65,63.68,9560.0,54.6027,54.637,54.5941,54.6199,9560.0
2017-01-05 15:05:00,63.67,63.69,63.65,63.69,12599.0,54.6113,54.6284,54.5941,54.6284,12599.0
2017-01-05 15:10:00,63.69,63.71,63.68,63.71,10328.0,54.6284,54.6456,54.6199,54.6456,10328.0
2017-01-05 15:15:00,63.71,63.72,63.7,63.7,13685.0,54.6456,54.6542,54.637,54.637,13685.0
2017-01-05 15:20:00,63.7,63.74,63.69,63.73,26520.0,54.637,54.6713,54.6284,54.6628,26520.0
2017-01-05 15:25:00,63.73,63.77,63.73,63.75,15295.0,54.6628,54.6971,54.6628,54.6799,15295.0
2017-01-05 15:30:00,63.75,63.77,63.73,63.73,20689.0,54.6799,54.6971,54.6628,54.6628,20689.0
2017-01-05 15:35:00,63.74,63.75,63.7,63.72,29145.0,54.6713,54.6799,54.637,54.6542,29145.0
2017-01-05 15:40:00,63.72,63.73,63.7,63.72,30254.0,54.6542,54.6628,54.637,54.6542,30254.0
2017-01-05 15:45:00,63.71,63.72,63.66,63.67,43219.0,54.6456,54.6542,54.6027,54.6113,43219.0
2017-01-05 15:50:00,63.67,63.68,63.64,63.67,47689.0,54.6113,54.6199,54.5856,54.6113,47689.0
2017-01-05 15:55:00,63.67,63.68,63.64,63.66,82108.0,54.6113,54.6199,54.5856,54.6027,82108.0
2017-01-06 09:30:00,63.65,63.75,63.38,63.44,44718.0,54.5941,54.6799,54.3626,54.414,44718.0
2017-01-06 09:35:00,63.43,63.58,63.4,63.47,56880.0,54.4054,54.5341,54.3797,54.4397,56880.0
2017-01-06 09:40:00,63.5,63.69,63.5,63.65,16013.0,54.4655,54.6284,54.4655,54.5941,16013.0
2017-01-06 09:45:00,63.66,63.72,63.63,63.72,22585.0,54.6027,54.6542,54.577,54.6542,22585.0
2017-01-06 09:50:00,63.7,63.82,63.7,63.78,23862.0,54.637,54.74,54.637,54.7056,23862.0
2017-01-06 09:55:00,63.79,63.93,63.79,63.9,26681.0,54.7142,54.8343,54.7142,54.8086,26681.0
2017-01-06 10:00:00,63.9,63.97,63.82,63.94,25339.0,54.8086,54.8686,54.74,54.8429,25339.0
2017-01-06 10:05:00,63.95,64.05,63.95,64.04,30344.0,54.8515,54.9372,54.8515,54.9287,30344.0
2017-01-06 10:10:00,64.04,64.05,63.96,64.0,26125.0,54.9287,54.9372,54.86,54.8943,26125.0
2017-01-06 10:15:00,64.0,64.08,63.99,64.05,24699.0,54.8943,54.963,54.8858,54.9372,24699.0
2017-01-06 10:20:00,64.05,64.13,64.04,64.12,26013.0,54.9372,55.0058,54.9287,54.9973,26013.0
2017-01-06 10:25:00,64.12,64.18,64.1,64.17,19043.0,54.9973,55.0487,54.9801,55.0402,19043.0
2017-01-06 10:30:00,64.16,64.17,64.09,64.11,19831.0,55.0316,55.0402,54.9715,54.9887,19831.0
2017-01-06 10:35:00,64.12,64.14,64.05,64.12,21734.0,54.9973,55.0144,54.9372,54.9973,21734.0
2017-01-06 10:40:00,64.11,64.15,64.1,64.14,17514.0,54.9887,55.023,54.9801,55.0144,17514.0
2017-01-06 10:45:00,64.14,64.17,64.13,64.16,12566.0,55.0144,55.0402,55.0058,55.0316,12566.0
2017-01-06 10:50:00,64.16,64.34,64.15,64.32,102229.0,55.0316,55.186,55.023,55.1688,102229.0
2017-01-06 10:55:00,64.32,64.35,64.31,64.32,32658.0,55.1688,55.1945,55.1602,55.1688,32658.0
2017-01-06 11:00:00,64.32,64.39,64.31,64.35,25494.0,55.1688,55.2289,55.1602,55.1945,25494.0
2017-01-06 11:05:00,64.36,64.41,64.35,64.41,22272.0,55.2031,55.246,55.1945,55.246,22272.0
2017-01-06 11:10:00,64.4,64.44,64.39,64.43,16929.0,55.2374,55.2717,55.2289,55.2632,16929.0
2017-01-06 11:15:00,64.42,64.48,64.42,64.47,14075.0,55.2546,55.3061,55.2546,55.2975,14075.0
2017-01-06 11:20:00,64.47,64.53,64.46,64.49,29676.0,55.2975,55.3489,55.2889,55.3146,29676.0
2017-01-06 11:25:00,64.49,64.49,64.41,64.45,19322.0,55.3146,55.3146,55.246,55.2803,19322.0
2017-01-06 11:30:00,64.46,64.51,64.42,64.5,21908.0,55.2889,55.3318,55.2546,55.3232,21908.0
2017-01-06 11:35:00,64.5,64.51,64.46,64.51,15739.0,55.3232,55.3318,55.2889,55.3318,15739.0
2017-01-06 11:40:00,64.51,64.68,64.51,64.68,58435.0,55.3318,55.4776,55.3318,55.4776,58435.0
2017-01-06 11:45:00,64.67,64.67,64.61,64.65,16705.0,55.469,55.469,55.4176,55.4519,16705.0
2017-01-06 11:50:00,64.65,64.68,64.58,64.6,19028.0,55.4519,55.4776,55.3918,55.409,19028.0
2017-01-06 11:55:00,64.61,64.67,64.6,64.6,17970.0,55.4176,55.469,55.409,55.409,17970.0
2017-01-06 12:00:00,64.6,64.63,64.58,64.6,27935.0,55.409,55.4347,55.3918,55.409,27935.0
2017-01-06 12:05:00,64.6,64.68,64.6,64.68,16665.0,55.409,55.4776,55.409,55.4776,16665.0
2017-01-06 12:10:00,64.68,64.7,64.67,64.7,18702.0,55.4776,55.4947,55.469,55.4947,18702.0
2017-01-06 12:15:00,64.71,64.74,64.65,64.7,27749.0,55.5033,55.5291,55.4519,55.4947,27749.0
2017-01-06 12:20:00,64.7,64.75,64.69,64.71,14865.0,55.4947,55.5376,55.4862,55.5033,14865.0
2017-01-06 12:25:00,64.71,64.78,64.7,64.77,19875.0,55.5033,55.5634,55.4947,55.5548,19875.0
2017-01-06 12:30:00,64.77,64.81,64.76,64.8,15560.0,55.5548,55.5891,55.5462,55.5805,15560.0
2017-01-06 12:35:00,64.81,64.82,64.77,64.79,14915.0,55.5891,55.5977,55.5548,55.5719,14915.0
2017-01-06 12:40:00,64.8,64.83,64.72,64.72,27052.0,55.5805,55.6063,55.5119,55.5119,27052.0
2017-01-06 12:45:00,64.73,64.74,64.62,64.64,34232.0,55.5205,55.5291,55.4261,55.4433,34232.0
2017-01-06 12:50:00,64.64,64.66,64.58,64.59,19115.0,55.4433,55.4604,55.3918,55.4004,19115.0
2017-01-06 12:55:00,64.59,64.63,64.57,64.61,22517.0,55.4004,55.4347,55.3832,55.4176,22517.0
2017-01-06 13:00:00,64.6,64.65,64.6,64.65,12044.0,55.409,55.4519,55.409,55.4519,12044.0
2017-01-06 13:05:00,64.65,64.69,64.63,64.65,17124.0,55.4519,55.4862,55.4347,55.4519,17124.0
2017-01-06 13:10:00,64.66,64.69,64.61,64.61,16059.0,55.4604,55.4862,55.4176,55.4176,16059.0
2017-01-06 13:15:00,64.61,64.63,64.57,64.61,13121.0,55.4176,55.4347,55.3832,55.4176,13121.0
2017-01-06 13:20:00,64.61,64.61,64.57,64.57,11320.0,55.4176,55.4176,55.3832,55.3832,11320.0
2017-01-06 13:25:00,64.57,64.59,64.52,64.55,71626.0,55.3832,55.4004,55.3404,55.3661,71626.0
2017-01-06 13:30:00,64.55,64.56,64.53,64.53,26701.0,55.3661,55.3747,55.3489,55.3489,26701.0
2017-01-06 13:35:00,64.53,64.59,64.51,64.57,33477.0,55.3489,55.4004,55.3318,55.3832,33477.0
2017-01-06 13:40:00,64.57,64.57,64.54,64.54,7219.0,55.3832,55.3832,55.3575,55.3575,7219.0
2017-01-06 13:45:00,64.54,64.58,64.54,64.58,11085.0,55.3575,55.3918,55.3575,55.3918,11085.0
2017-01-06 13:50:00,64.57,64.58,64.54,64.56,15237.0,55.3832,55.3918,55.3575,55.3747,15237.0
2017-01-06 13:55:00,64.56,64.6,64.55,64.56,14867.0,55.3747,55.409,55.3661,55.3747,14867.0
2017-01-06 14:00:00,64.55,64.61,64.55,64.59,19917.0,55.3661,55.4176,55.3661,55.4004,19917.0
2017-01-06 14:05:00,64.59,64.61,64.55,64.61,36485.0,55.4004,55.4176,55.3661,55.4176,36485.0
2017-01-06 14:10:00,64.6,64.65,64.59,64.64,16326.0,55.409,55.4519,55.4004,55.4433,16326.0
2017-01-06 14:15:00,64.64,64.66,64.6,64.65,18065.0,55.4433,55.4604,55.409,55.4519,18065.0
2017-01-06 14:20:00,64.64,64.65,64.6,64.6,13096.0,55.4433,55.4519,55.409,55.409,13096.0
2017-01-06 14:25:00,64.6,64.6,64.55,64.56,52035.0,55.409,55.409,55.3661,55.3747,52035.0
2017-01-06 14:30:00,64.57,64.57,64.5,64.52,17705.0,55.3832,55.3832,55.3232,55.3404,17705.0
2017-01-06 14:35:00,64.52,64.55,64.52,64.52,15646.0,55.3404,55.3661,55.3404,55.3404,15646.0
2017-01-06 14:40:00,64.53,64.57,64.51,64.55,27763.0,55.3489,55.3832,55.3318,55.3661,27763.0
2017-01-06 14:45:00,64.55,64.56,64.5,64.5,46262.0,55.3661,55.3747,55.3232,55.3232,46262.0
2017-01-06 14:50:00,64.5,64.56,64.49,64.5,62561.0,55.3232,55.3747,55.3146,55.3232,62561.0
2017-01-06 14:55:00,64.51,64.51,64.46,64.47,25756.0,55.3318,55.3318,55.2889,55.2975,25756.0
2017-01-06 15:00:00,64.47,64.53,64.47,64.52,22178.0,55.2975,55.3489,55.2975,55.3404,22178.0
2017-01-06 15:05:00,64.52,64.56,64.51,64.56,23710.0,55.3404,55.3747,55.3318,55.3747,23710.0
2017-01-06 15:10:00,64.55,64.57,64.53,64.53,28275.0,55.3661,55.3832,55.3489,55.3489,28275.0
2017-01-06 15:15:00,64.52,64.54,64.51,64.53,27221.0,55.3404,55.3575,55.3318,55.3489,27221.0
2017-01-06 15:20:00,64.53,64.53,64.46,64.48,22706.0,55.3489,55.3489,55.2889,55.3061,22706.0
2017-01-06 15:25:00,64.48,64.49,64.41,64.45,31648.0,55.3061,55.3146,55.246,55.2803,31648.0
2017-01-06 15:30:00,64.45,64.45,64.41,64.44,35687.0,55.2803,55.2803,55.246,55.2717,35687.0
2017-01-06 15:35:00,64.43,64.45,64.39,64.45,31588.0,55.2632,55.2803,55.2289,55.2803,31588.0
2017-01-06 15:40:00,64.45,64.54,64.45,64.51,45158.0,55.2803,55.3575,55.2803,55.3318,45158.0
2017-01-06 15:45:00,64.51,64.52,64.48,64.51,32170.0,55.3318,55.3404,55.3061,55.3318,32170.0
2017-01-06 15:50:00,64.5,64.52,64.48,64.49,74328.0,55.3232,55.3404,55.3061,55.3146,74328.0
2017-01-06 15:55:00,64.49,64.5,64.39,64.43,182602.0,55.3146,55.3232,55.2289,55.2632,182602.0
2017-01-09 09:30:00,64.32,64.53,64.32,64.49,46594.0,55.1688,55.3489,55.1688,55.3146,46594.0
2017-01-09 09:35:00,64.49,64.53,64.39,64.45,37669.0,55.3146,55.3489,55.2289,55.2803,37669.0
2017-01-09 09:40:00,64.48,64.66,64.47,64.57,102575.0,55.3061,55.4604,55.2975,55.3832,102575.0
2017-01-09 09:45:00,64.59,64.63,64.56,64.59,28376.0,55.4004,55.4347,55.3747,55.4004,28376.0
2017-01-09 09:50:00,64.59,64.62,64.53,64.58,50702.0,55.4004,55.4261,55.3489,55.3918,50702.0
2017-01-09 09:55:00,64.57,64.63,64.57,64.61,35454.0,55.3832,55.4347,55.3832,55.4176,35454.0
2017-01-09 10:00:00,64.62,64.67,64.59,64.67,23784.0,55.4261,55.469,55.4004,55.469,23784.0
2017-01-09 10:05:00,64.67,64.75,64.63,64.7,17195.0,55.469,55.5376,55.4347,55.4947,17195.0
2017-01-09 10:10:00,64.7,64.71,64.55,64.61,19682.0,55.4947,55.5033,55.3661,55.4176,19682.0
2017-01-09 10:15:00,64.62,64.65,64.58,64.62,12031.0,55.4261,55.4519,55.3918,55.4261,12031.0
2017-01-09 10:20:00,64.61,64.65,64.58,64.59,11973.0,55.4176,55.4519,55.3918,55.4004,11973.0
2017-01-09 10:25:00,64.58,64.61,64.56,64.6,32337.0,55.3918,55.4176,55.3747,55.409,32337.0
2017-01-09 10:30:00,64.6,64.64,64.57,64.61,19004.0,55.409,55.4433,55.3832,55.4176,19004.0
2017-01-09 10:35:00,64.6,64.61,64.57,64.59,18078.0,55.409,55.4176,55.3832,55.4004,18078.0
2017-01-09 10:40:00,64.59,64.61,64.57,64.59,19426.0,55.4004,55.4176,55.3832,55.4004,19426.0
2017-01-09 10:45:00,64.59,64.67,64.57,64.67,43611.0,55.4004,55.469,55.3832,55.469,43611.0
2017-01-09 10:50:00,64.67,64.77,64.64,64.77,36107.0,55.469,55.5548,55.4433,55.5548,36107.0
2017-01-09 10:55:00,64.79,64.85,64.76,64.82,13369.0,55.5719,55.6234,55.5462,55.5977,13369.0
2017-01-09 11:00:00,64.82,64.82,64.73,64.78,10220.0,55.5977,55.5977,55.5205,55.5634,10220.0
2017-01-09 11:05:00,64.78,64.81,64.76,64.78,15774.0,55.5634,55.5891,55.5462,55.5634,15774.0
2017-01-09 11:10:00,64.78,64.84,64.76,64.81,13442.0,55.5634,55.6148,55.5462,55.5891,13442.0
2017-01-09 11:15:00,64.81,64.84,64.79,64.83,11005.0,55.5891,55.6148,55.5719,55.6063,11005.0
2017-01-09 11:20:00,64.83,64.85,64.82,64.82,7690.0,55.6063,55.6234,55.5977,55.5977,7690.0
2017-01-09 11:25:00,64.81,64.82,64.77,64.78,7118.0,55.5891,55.5977,55.5548,55.5634,7118.0
2017-01-09 11:30:00,64.79,64.79,64.74,64.75,10077.0,55.5719,55.5719,55.5291,55.5376,10077.0
2017-01-09 11:35:00,64.76,64.77,64.73,64.76,5928.0,55.5462,55.5548,55.5205,55.5462,5928.0
2017-01-09 11:40:00,64.77,64.78,64.7,64.73,11304.0,55.5548,55.5634,55.4947,55.5205,11304.0
2017-01-09 11:45:00,64.73,64.76,64.72,64.76,9863.0,55.5205,55.5462,55.5119,55.5462,9863.0
2017-01-09 11:50:00,64.76,64.78,64.74,64.76,8360.0,55.5462,55.5634,55.5291,55.5462,8360.0
2017-01-09 11:55:00,64.76,64.77,64.74,64.76,3808.0,55.5462,55.5548,55.5291,55.5462,3808.0
2017-01-09 12:00:00,64.76,64.78,64.74,64.78,9012.0,55.5462,55.5634,55.5291,55.5634,9012.0
2017-01-09 12:05:00,64.78,64.84,64.77,64.82,13061.0,55.5634,55.6148,55.5548,55.5977,13061.0
2017-01-09 12:10:00,64.81,64.82,64.74,64.74,6133.0,55.5891,55.5977,55.5291,55.5291,6133.0
2017-01-09 12:15:00,64.75,64.76,64.71,64.72,5345.0,55.5376,55.5462,55.5033,55.5119,5345.0
2017-01-09 12:20:00,64.72,64.73,64.71,64.72,6693.0,55.5119,55.5205,55.5033,55.5119,6693.0
2017-01-09 12:25:00,64.71,64.74,64.71,64.72,6995.0,55.5033,55.5291,55.5033,55.5119,6995.0
2017-01-09 12:30:00,64.71,64.73,64.68,64.7,8044.0,55.5033,55.5205,55.4776,55.4947,8044.0
2017-01-09 12:35:00,64.69,64.71,64.67,64.68,9856.0,55.4862,55.5033,55.469,55.4776,9856.0
2017-01-09 12:40:00,64.69,64.71,64.68,64.7,7371.0,55.4862,55.5033,55.4776,55.4947,7371.0
2017-01-09 12:45:00,64.7,64.73,64.69,64.73,6781.0,55.4947,55.5205,55.4862,55.5205,6781.0
2017-01-09 12:50:00,64.73,64.73,64.68,64.69,5227.0,55.5205,55.5205,55.4776,55.4862,5227.0
2017-01-09 12:55:00,64.7,64.7,64.66,64.67,5458.0,55.4947,55.4947,55.4604,55.469,5458.0
2017-01-09 13:00:00,64.67,64.7,64.65,64.66,22053.0,55.469,55.4947,55.4519,55.4604,22053.0
2017-01-09 13:05:00,64.67,64.67,64.63,64.63,7628.0,55.469,55.469,55.4347,55.4347,7628.0
2017-01-09 13:10:00,64.64,64.7,64.61,64.66,38736.0,55.4433,55.4947,55.4176,55.4604,38736.0
2017-01-09 13:15:00,64.66,64.66,64.64,64.66,7151.0,55.4604,55.4604,55.4433,55.4604,7151.0
2017-01-09 13:20:00,64.65,64.65,64.59,64.62,6910.0,55.4519,55.4519,55.4004,55.4261,6910.0
2017-01-09 13:25:00,64.62,64.62,64.57,64.6,8216.0,55.4261,55.4261,55.3832,55.409,8216.0
2017-01-09 13:30:00,64.57,64.6,64.57,64.58,6810.0,55.3832,55.409,55.3832,55.3918,6810.0
2017-01-09 13:35:00,64.59,64.6,64.58,64.6,5990.0,55.4004,55.409,55.3918,55.409,5990.0
2017-01-09 13:40:00,64.6,64.6,64.56,64.56,13524.0,55.409,55.409,55.3747,55.3747,13524.0
2017-01-09 13:45:00,64.56,64.57,64.54,64.57,8791.0,55.3747,55.3832,55.3575,55.3832,8791.0
2017-01-09 13:50:00,64.57,64.59,64.55,64.59,42879.0,55.3832,55.4004,55.3661,55.4004,42879.0
2017-01-09 13:55:00,64.59,64.59,64.53,64.53,6960.0,55.4004,55.4004,55.3489,55.3489,6960.0
2017-01-09 14:00:00,64.54,64.57,64.5,64.52,11199.0,55.3575,55.3832,55.3232,55.3404,11199.0
2017-01-09 14:05:00,64.53,64.53,64.51,64.53,4693.0,55.3489,55.3489,55.3318,55.3489,4693.0
2017-01-09 14:10:00,64.53,64.54,64.47,64.49,16529.0,55.3489,55.3575,55.2975,55.3146,16529.0
2017-01-09 14:15:00,64.5,64.5,64.47,64.48,15338.0,55.3232,55.3232,55.2975,55.3061,15338.0
2017-01-09 14:20:00,64.49,64.5,64.46,64.47,30313.0,55.3146,55.3232,55.2889,55.2975,30313.0
2017-01-09 14:25:00,64.47,64.5,64.44,64.48,20979.0,55.2975,55.3232,55.2717,55.3061,20979.0
2017-01-09 14:30:00,64.48,64.49,64.46,64.48,6707.0,55.3061,55.3146,55.2889,55.3061,6707.0
2017-01-09 14:35:00,64.48,64.54,64.47,64.54,13865.0,55.3061,55.3575,55.2975,55.3575,13865.0
2017-01-09 14:40:00,64.53,64.58,64.53,64.57,9039.0,55.3489,55.3918,55.3489,55.3832,9039.0
2017-01-09 14:45:00,64.57,64.59,64.56,64.58,14904.0,55.3832,55.4004,55.3747,55.3918,14904.0
2017-01-09 14:50:00,64.57,64.59,64.56,64.58,11078.0,55.3832,55.4004,55.3747,55.3918,11078.0
2017-01-09 14:55:00,64.58,64.63,64.57,64.63,13392.0,55.3918,55.4347,55.3832,55.4347,13392.0
2017-01-09 15:00:00,64.62,64.63,64.6,64.61,12037.0,55.4261,55.4347,55.409,55.4176,12037.0
2017-01-09 15:05:00,64.6,64.62,64.57,64.57,11368.0,55.409,55.4261,55.3832,55.3832,11368.0
2017-01-09 15:10:00,64.57,64.57,64.56,64.57,6783.0,55.3832,55.3832,55.3747,55.3832,6783.0
2017-01-09 15:15:00,64.57,64.64,64.54,64.63,22846.0,55.3832,55.4433,55.3575,55.4347,22846.0
2017-01-09 15:20:00,64.63,64.63,64.6,64.61,18094.0,55.4347,55.4347,55.409,55.4176,18094.0
2017-01-09 15:25:00,64.61,64.68,64.6,64.67,36598.0,55.4176,55.4776,55.409,55.469,36598.0
2017-01-09 15:30:00,64.67,64.68,64.66,64.67,18081.0,55.469,55.4776,55.4604,55.469,18081.0
2017-01-09 15:35:00,64.66,64.67,64.64,64.66,21691.0,55.4604,55.469,55.4433,55.4604,21691.0
2017-01-09 15:40:00,64.67,64.67,64.64,64.66,26677.0,55.469,55.469,55.4433,55.4604,26677.0
2017-01-09 15:45:00,64.65,64.67,64.64,64.66,35178.0,55.4519,55.469,55.4433,55.4604,35178.0
2017-01-09 15:50:00,64.66,64.67,64.6,64.61,49721.0,55.4604,55.469,55.409,55.4176,49721.0
2017-01-09 15:55:00,64.61,64.65,64.59,64.61,164620.0,55.4176,55.4519,55.4004,55.4176,164620.0
2017-01-10 09:30:00,64.76,64.8,64.66,64.78,37833.0,55.5462,55.5805,55.4604,55.5634,37833.0
2017-01-10 09:35:00,64.78,64.78,64.69,64.73,17456.0,55.5634,55.5634,55.4862,55.5205,17456.0
2017-01-10 09:40:00,64.73,64.79,64.67,64.74,12260.0,55.5205,55.5719,55.469,55.5291,12260.0
2017-01-10 09:45:00,64.75,64.9,64.7,64.88,19691.0,55.5376,55.6663,55.4947,55.6491,19691.0
2017-01-10 09:50:00,64.88,64.96,64.75,64.94,56579.0,55.6491,55.7178,55.5376,55.7006,56579.0
2017-01-10 09:55:00,64.94,64.99,64.78,64.81,53596.0,55.7006,55.7435,55.5634,55.5891,53596.0
2017-01-10 10:00:00,64.81,64.86,64.79,64.8,8906.0,55.5891,55.632,55.5719,55.5805,8906.0
2017-01-10 10:05:00,64.79,64.89,64.77,64.79,17810.0,55.5719,55.6577,55.5548,55.5719,17810.0
2017-01-10 10:10:00,64.8,64.86,64.79,64.86,13814.0,55.5805,55.632,55.5719,55.632,13814.0
2017-01-10 10:15:00,64.87,64.89,64.79,64.85,15003.0,55.6406,55.6577,55.5719,55.6234,15003.0
2017-01-10 10:20:00,64.84,64.92,64.81,64.86,41412.0,55.6148,55.6834,55.5891,55.632,41412.0
2017-01-10 10:25:00,64.88,64.91,64.85,64.89,12926.0,55.6491,55.6749,55.6234,55.6577,12926.0
2017-01-10 10:30:00,64.89,64.96,64.89,64.91,17960.0,55.6577,55.7178,55.6577,55.6749,17960.0
2017-01-10 10:35:00,64.91,64.91,64.87,64.9,8838.0,55.6749,55.6749,55.6406,55.6663,8838.0
2017-01-10 10:40:00,64.9,64.94,64.85,64.87,14647.0,55.6663,55.7006,55.6234,55.6406,14647.0
2017-01-10 10:45:00,64.88,64.93,64.85,64.89,10453.0,55.6491,55.692,55.6234,55.6577,10453.0
2017-01-10 10:50:00,64.89,64.89,64.86,64.87,10389.0,55.6577,55.6577,55.632,55.6406,10389.0
2017-01-10 10:55:00,64.88,64.89,64.84,64.85,9238.0,55.6491,55.6577,55.6148,55.6234,9238.0
2017-01-10 11:00:00,64.85,64.88,64.82,64.87,10186.0,55.6234,55.6491,55.5977,55.6406,10186.0
2017-01-10 11:05:00,64.87,64.9,64.85,64.89,11724.0,55.6406,55.6663,55.6234,55.6577,11724.0
2017-01-10 11:10:00,64.89,64.93,64.89,64.92,17927.0,55.6577,55.692,55.6577,55.6834,17927.0
2017-01-10 11:15:00,64.93,64.94,64.89,64.9,17492.0,55.692,55.7006,55.6577,55.6663,17492.0
2017-01-10 11:20:00,64.9,64.93,64.9,64.92,6770.0,55.6663,55.692,55.6663,55.6834,6770.0
2017-01-10 11:25:00,64.92,64.92,64.87,64.87,13435.0,55.6834,55.6834,55.6406,55.6406,13435.0
2017-01-10 11:30:00,64.87,64.88,64.86,64.86,10106.0,55.6406,55.6491,55.632,55.632,10106.0
2017-01-10 11:35:00,64.86,64.88,64.84,64.86,14186.0,55.632,55.6491,55.6148,55.632,14186.0
2017-01-10 11:40:00,64.87,64.91,64.87,64.9,8986.0,55.6406,55.6749,55.6406,55.6663,8986.0
2017-01-10 11:45:00,64.91,64.94,64.9,64.92,12920.0,55.6749,55.7006,55.6663,55.6834,12920.0
2017-01-10 11:50:00,64.92,64.94,64.88,64.89,33365.0,55.6834,55.7006,55.6491,55.6577,33365.0
2017-01-10 11:55:00,64.89,64.92,64.86,64.86,8129.0,55.6577,55.6834,55.632,55.632,8129.0
2017-01-10 12:00:00,64.87,64.94,64.85,64.91,21951.0,55.6406,55.7006,55.6234,55.6749,21951.0
2017-01-10 12:05:00,64.91,64.93,64.9,64.93,4848.0,55.6749,55.692,55.6663,55.692,4848.0
2017-01-10 12:10:00,64.93,64.95,64.91,64.92,11324.0,55.692,55.7092,55.6749,55.6834,11324.0
2017-01-10 12:15:00,64.93,64.96,64.91,64.95,90398.0,55.692,55.7178,55.6749,55.7092,90398.0
2017-01-10 12:20:00,64.96,64.99,64.95,64.96,10721.0,55.7178,55.7435,55.7092,55.7178,10721.0
2017-01-10 12:25:00,64.96,64.97,64.95,64.96,5573.0,55.7178,55.7263,55.7092,55.7178,5573.0
2017-01-10 12:30:00,64.96,64.99,64.96,64.99,9205.0,55.7178,55.7435,55.7178,55.7435,9205.0
2017-01-10 12:35:00,64.99,65.03,64.99,65.01,15776.0,55.7435,55.7778,55.7435,55.7606,15776.0
2017-01-10 12:40:00,65.02,65.05,65.0,65.03,6775.0,55.7692,55.795,55.7521,55.7778,6775.0
2017-01-10 12:45:00,65.02,65.02,64.99,65.0,13862.0,55.7692,55.7692,55.7435,55.7521,13862.0
2017-01-10 12:50:00,65.0,65.05,65.0,65.04,20944.0,55.7521,55.795,55.7521,55.7864,20944.0
2017-01-10 12:55:00,65.04,65.04,65.03,65.04,2728.0,55.7864,55.7864,55.7778,55.7864,2728.0
2017-01-10 13:00:00,65.04,65.08,65.04,65.07,14559.0,55.7864,55.8207,55.7864,55.8121,14559.0
2017-01-10 13:05:00,65.07,65.07,65.03,65.04,15353.0,55.8121,55.8121,55.7778,55.7864,15353.0
2017-01-10 13:10:00,65.04,65.05,65.03,65.03,5739.0,55.7864,55.795,55.7778,55.7778,5739.0
2017-01-10 13:15:00,65.03,65.06,65.03,65.06,13416.0,55.7778,55.8035,55.7778,55.8035,13416.0
2017-01-10 13:20:00,65.05,65.05,65.03,65.05,8950.0,55.795,55.795,55.7778,55.795,8950.0
2017-01-10 13:25:00,65.05,65.1,65.03,65.1,36040.0,55.795,55.8378,55.7778,55.8378,36040.0
2017-01-10 13:30:00,65.1,65.13,65.08,65.12,15560.0,55.8378,55.8636,55.8207,55.855,15560.0
2017-01-10 13:35:00,65.13,65.14,65.12,65.14,8835.0,55.8636,55.8721,55.855,55.8721,8835.0
2017-01-10 13:40:00,65.13,65.18,65.12,65.17,23091.0,55.8636,55.9065,55.855,55.8979,23091.0
2017-01-10 13:45:00,65.17,65.17,65.11,65.11,9103.0,55.8979,55.8979,55.8464,55.8464,9103.0
2017-01-10 13:50:00,65.11,65.11,65.08,65.08,23151.0,55.8464,55.8464,55.8207,55.8207,23151.0
2017-01-10 13:55:00,65.08,65.08,64.99,65.0,16129.0,55.8207,55.8207,55.7435,55.7521,16129.0
2017-01-10 14:00:00,65.0,65.0,64.95,64.96,21795.0,55.7521,55.7521,55.7092,55.7178,21795.0
2017-01-10 14:05:00,64.96,64.98,64.95,64.95,7981.0,55.7178,55.7349,55.7092,55.7092,7981.0
2017-01-10 14:10:00,64.95,64.96,64.89,64.89,28927.0,55.7092,55.7178,55.6577,55.6577,28927.0
2017-01-10 14:15:00,64.89,64.9,64.83,64.84,10678.0,55.6577,55.6663,55.6063,55.6148,10678.0
2017-01-10 14:20:00,64.85,64.86,64.83,64.83,8186.0,55.6234,55.632,55.6063,55.6063,8186.0
2017-01-10 14:25:00,64.83,64.83,64.78,64.79,15245.0,55.6063,55.6063,55.5634,55.5719,15245.0
2017-01-10 14:30:00,64.79,64.8,64.78,64.79,5151.0,55.5719,55.5805,55.5634,55.5719,5151.0
2017-01-10 14:35:00,64.8,64.86,64.79,64.81,11336.0,55.5805,55.632,55.5719,55.5891,11336.0
2017-01-10 14:40:00,64.81,64.82,64.77,64.77,9710.0,55.5891,55.5977,55.5548,55.5548,9710.0
2017-01-10 14:45:00,64.77,64.8,64.75,64.76,17922.0,55.5548,55.5805,55.5376,55.5462,17922.0
2017-01-10 14:50:00,64.76,64.76,64.69,64.7,14086.0,55.5462,55.5462,55.4862,55.4947,14086.0
2017-01-10 14:55:00,64.71,64.73,64.7,64.72,18872.0,55.5033,55.5205,55.4947,55.5119,18872.0
2017-01-10 15:00:00,64.73,64.77,64.72,64.77,22715.0,55.5205,55.5548,55.5119,55.5548,22715.0
2017-01-10 15:05:00,64.77,64.81,64.76,64.81,21713.0,55.5548,55.5891,55.5462,55.5891,21713.0
2017-01-10 15:10:00,64.82,64.89,64.82,64.88,22240.0,55.5977,55.6577,55.5977,55.6491,22240.0
2017-01-10 15:15:00,64.88,64.9,64.87,64.89,21439.0,55.6491,55.6663,55.6406,55.6577,21439.0
2017-01-10 15:20:00,64.9,64.91,64.89,64.91,20774.0,55.6663,55.6749,55.6577,55.6749,20774.0
2017-01-10 15:25:00,64.91,64.91,64.86,64.89,31462.0,55.6749,55.6749,55.632,55.6577,31462.0
2017-01-10 15:30:00,64.89,64.99,64.88,64.99,62420.0,55.6577,55.7435,55.6491,55.7435,62420.0
2017-01-10 15:35:00,64.99,65.02,64.99,65.02,57975.0,55.7435,55.7692,55.7435,55.7692,57975.0
2017-01-10 15:40:00,65.01,65.02,65.01,65.01,75819.0,55.7606,55.7692,55.7606,55.7606,75819.0
2017-01-10 15:45:00,65.02,65.05,65.01,65.04,98294.0,55.7692,55.795,55.7606,55.7864,98294.0
2017-01-10 15:50:00,65.03,65.07,65.03,65.07,101352.0,55.7778,55.8121,55.7778,55.8121,101352.0
2017-01-10 15:55:00,65.07,65.07,64.95,64.98,223155.0,55.8121,55.8121,55.7092,55.7349,223155.0
2017-01-11 09:30:00,64.48,64.72,64.44,64.53,44543.0,55.5633,55.7701,55.5289,55.6064,44543.0
2017-01-11 09:35:00,64.49,64.51,64.4,64.49,13111.0,55.5719,55.5892,55.4944,55.5719,13111.0
2017-01-11 09:40:00,64.49,64.51,64.36,64.43,17415.0,55.5719,55.5892,55.4599,55.5202,17415.0
2017-01-11 09:45:00,64.42,64.42,64.23,64.27,26819.0,55.5116,55.5116,55.3479,55.3824,26819.0
2017-01-11 09:50:00,64.26,64.3,64.25,64.26,19462.0,55.3738,55.4082,55.3651,55.3738,19462.0
2017-01-11 09:55:00,64.26,64.32,64.26,64.31,16623.0,55.3738,55.4255,55.3738,55.4168,16623.0
2017-01-11 10:00:00,64.32,64.34,64.3,64.3,20254.0,55.4255,55.4427,55.4082,55.4082,20254.0
2017-01-11 10:05:00,64.31,64.36,64.28,64.33,13606.0,55.4168,55.4599,55.391,55.4341,13606.0
2017-01-11 10:10:00,64.34,64.47,64.32,64.46,10144.0,55.4427,55.5547,55.4255,55.5461,10144.0
2017-01-11 10:15:00,64.47,64.5,64.4,64.5,13799.0,55.5547,55.5806,55.4944,55.5806,13799.0
2017-01-11 10:20:00,64.5,64.64,64.47,64.51,33112.0,55.5806,55.7012,55.5547,55.5892,33112.0
2017-01-11 10:25:00,64.53,64.58,64.49,64.53,24511.0,55.6064,55.6495,55.5719,55.6064,24511.0
2017-01-11 10:30:00,64.52,64.55,64.48,64.55,4237.0,55.5978,55.6236,55.5633,55.6236,4237.0
2017-01-11 10:35:00,64.52,64.54,64.5,64.5,9258.0,55.5978,55.615,55.5806,55.5806,9258.0
2017-01-11 10:40:00,64.52,64.52,64.47,64.49,10738.0,55.5978,55.5978,55.5547,55.5719,10738.0
2017-01-11 10:45:00,64.49,64.53,64.45,64.49,9244.0,55.5719,55.6064,55.5375,55.5719,9244.0
2017-01-11 10:50:00,64.51,64.51,64.41,64.42,15985.0,55.5892,55.5892,55.503,55.5116,15985.0
2017-01-11 10:55:00,64.42,64.49,64.4,64.47,13116.0,55.5116,55.5719,55.4944,55.5547,13116.0
2017-01-11 11:00:00,64.47,64.49,64.43,64.48,18703.0,55.5547,55.5719,55.5202,55.5633,18703.0
2017-01-11 11:05:00,64.48,64.54,64.48,64.53,10377.0,55.5633,55.615,55.5633,55.6064,10377.0
2017-01-11 11:10:00,64.54,64.58,64.54,64.56,7506.0,55.615,55.6495,55.615,55.6323,7506.0
2017-01-11 11:15:00,64.56,64.59,64.53,64.59,6690.0,55.6323,55.6581,55.6064,55.6581,6690.0
2017-01-11 11:20:00,64.59,64.66,64.57,64.62,11730.0,55.6581,55.7184,55.6409,55.684,11730.0
2017-01-11 11:25:00,64.59,64.62,64.47,64.47,12634.0,55.6581,55.684,55.5547,55.5547,12634.0
2017-01-11 11:30:00,64.47,64.47,64.32,64.39,14177.0,55.5547,55.5547,55.4255,55.4858,14177.0
2017-01-11 11:35:00,64.39,64.4,64.26,64.31,7092.0,55.4858,55.4944,55.3738,55.4168,7092.0
2017-01-11 11:40:00,64.31,64.35,64.29,64.35,6902.0,55.4168,55.4513,55.3996,55.4513,6902.0
2017-01-11 11:45:00,64.35,64.38,64.33,64.36,8800.0,55.4513,55.4772,55.4341,55.4599,8800.0
2017-01-11 11:50:00,64.36,64.47,64.36,64.47,7393.0,55.4599,55.5547,55.4599,55.5547,7393.0
2017-01-11 11:55:00,64.47,64.54,64.47,64.54,6501.0,55.5547,55.615,55.5547,55.615,6501.0
2017-01-11 12:00:00,64.54,64.57,64.52,64.54,8940.0,55.615,55.6409,55.5978,55.615,8940.0
2017-01-11 12:05:00,64.54,64.59,64.53,64.56,7838.0,55.615,55.6581,55.6064,55.6323,7838.0
2017-01-11 12:10:00,64.56,64.58,64.54,64.56,6126.0,55.6323,55.6495,55.615,55.6323,6126.0
2017-01-11 12:15:00,64.56,64.57,64.49,64.5,9107.0,55.6323,55.6409,55.5719,55.5806,9107.0
2017-01-11 12:20:00,64.5,64.51,64.4,64.4,6588.0,55.5806,55.5892,55.4944,55.4944,6588.0
2017-01-11 12:25:00,64.41,64.46,64.39,64.46,6600.0,55.503,55.5461,55.4858,55.5461,6600.0
2017-01-11 12:30:00,64.45,64.47,64.42,64.43,7659.0,55.5375,55.5547,55.5116,55.5202,7659.0
2017-01-11 12:35:00,64.42,64.46,64.42,64.46,6119.0,55.5116,55.5461,55.5116,55.5461,6119.0
2017-01-11 12:40:00,64.45,64.45,64.37,64.39,7517.0,55.5375,55.5375,55.4685,55.4858,7517.0
2017-01-11 12:45:00,64.39,64.4,64.35,64.39,7048.0,55.4858,55.4944,55.4513,55.4858,7048.0
2017-01-11 12:50:00,64.39,64.39,64.36,64.36,8255.0,55.4858,55.4858,55.4599,55.4599,8255.0
2017-01-11 12:55:00,64.36,64.42,64.36,64.41,6852.0,55.4599,55.5116,55.4599,55.503,6852.0
2017-01-11 13:00:00,64.41,64.42,64.38,64.38,9943.0,55.503,55.5116,55.4772,55.4772,9943.0
2017-01-11 13:05:00,64.37,64.4,64.36,64.36,14609.0,55.4685,55.4944,55.4599,55.4599,14609.0
2017-01-11 13:10:00,64.36,64.36,64.27,64.33,9424.0,55.4599,55.4599,55.3824,55.4341,9424.0
2017-01-11 13:15:00,64.33,64.33,64.28,64.32,9962.0,55.4341,55.4341,55.391,55.4255,9962.0
2017-01-11 13:20:00,64.33,64.35,64.31,64.33,7744.0,55.4341,55.4513,55.4168,55.4341,7744.0
2017-01-11 13:25:00,64.33,64.33,64.26,64.26,9013.0,55.4341,55.4341,55.3738,55.3738,9013.0
2017-01-11 13:30:00,64.25,64.3,64.24,64.29,10089.0,55.3651,55.4082,55.3565,55.3996,10089.0
2017-01-11 13:35:00,64.29,64.35,64.28,64.35,13520.0,55.3996,55.4513,55.391,55.4513,13520.0
2017-01-11 13:40:00,64.34,64.36,64.33,64.36,7413.0,55.4427,55.4599,55.4341,55.4599,7413.0
2017-01-11 13:45:00,64.37,64.41,64.36,64.37,13535.0,55.4685,55.503,55.4599,55.4685,13535.0
2017-01-11 13:50:00,64.35,64.39,64.35,64.39,7365.0,55.4513,55.4858,55.4513,55.4858,7365.0
2017-01-11 13:55:00,64.39,64.44,64.39,64.41,8110.0,55.4858,55.5289,55.4858,55.503,8110.0
2017-01-11 14:00:00,64.41,64.43,64.38,64.39,4717.0,55.503,55.5202,55.4772,55.4858,4717.0
2017-01-11 14:05:00,64.4,64.41,64.39,64.4,4426.0,55.4944,55.503,55.4858,55.4944,4426.0
2017-01-11 14:10:00,64.4,64.43,64.39,64.43,8244.0,55.4944,55.5202,55.4858,55.5202,8244.0
2017-01-11 14:15:00,64.44,64.49,64.43,64.45,14841.0,55.5289,55.5719,55.5202,55.5375,14841.0
2017-01-11 14:20:00,64.45,64.46,64.41,64.43,10073.0,55.5375,55.5461,55.503,55.5202,10073.0
2017-01-11 14:25:00,64.44,64.47,64.44,64.45,6173.0,55.5289,55.5547,55.5289,55.5375,6173.0
2017-01-11 14:30:00,64.45,64.49,64.45,64.47,5345.0,55.5375,55.5719,55.5375,55.5547,5345.0
2017-01-11 14:35:00,64.47,64.51,64.46,64.49,10470.0,55.5547,55.5892,55.5461,55.5719,10470.0
2017-01-11 14:40:00,64.47,64.57,64.47,64.57,21884.0,55.5547,55.6409,55.5547,55.6409,21884.0
2017-01-11 14:45:00,64.56,64.56,64.52,64.54,8562.0,55.6323,55.6323,55.5978,55.615,8562.0
2017-01-11 14:50:00,64.54,64.56,64.51,64.52,4648.0,55.615,55.6323,55.5892,55.5978,4648.0
2017-01-11 14:55:00,64.52,64.52,64.5,64.52,7992.0,55.5978,55.5978,55.5806,55.5978,7992.0
2017-01-11 15:00:00,64.52,64.52,64.49,64.51,6211.0,55.5978,55.5978,55.5719,55.5892,6211.0
2017-01-11 15:05:00,64.5,64.55,64.5,64.53,11704.0,55.5806,55.6236,55.5806,55.6064,11704.0
2017-01-11 15:10:00,64.52,64.53,64.5,64.5,7057.0,55.5978,55.6064,55.5806,55.5806,7057.0
2017-01-11 15:15:00,64.5,64.54,64.49,64.51,16647.0,55.5806,55.615,55.5719,55.5892,16647.0
2017-01-11 15:20:00,64.52,64.53,64.49,64.53,11059.0,55.5978,55.6064,55.5719,55.6064,11059.0
2017-01-11 15:25:00,64.53,64.53,64.5,64.51,9563.0,55.6064,55.6064,55.5806,55.5892,9563.0
2017-01-11 15:30:00,64.51,64.52,64.47,64.5,18591.0,55.5892,55.5978,55.5547,55.5806,18591.0
2017-01-11 15:35:00,64.5,64.54,64.5,64.52,14848.0,55.5806,55.615,55.5806,55.5978,14848.0
2017-01-11 15:40:00,64.52,64.52,64.48,64.49,17499.0,55.5978,55.5978,55.5633,55.5719,17499.0
2017-01-11 15:45:00,64.49,64.52,64.49,64.52,18426.0,55.5719,55.5978,55.5719,55.5978,18426.0
2017-01-11 15:50:00,64.52,64.53,64.5,64.5,14729.0,55.5978,55.6064,55.5806,55.5806,14729.0
2017-01-11 15:55:00,64.51,64.54,64.47,64.49,85878.0,55.5892,55.615,55.5547,55.5719,85878.0
2017-01-12 09:30:00,64.26,64.54,64.26,64.54,16940.0,55.3738,55.615,55.3738,55.615,16940.0
2017-01-12 09:35:00,64.54,64.54,64.36,64.36,6564.0,55.615,55.615,55.4599,55.4599,6564.0
2017-01-12 09:40:00,64.36,64.42,64.36,64.41,5263.0,55.4599,55.5116,55.4599,55.503,5263.0
2017-01-12 09:45:00,64.41,64.54,64.39,64.53,11347.0,55.503,55.615,55.4858,55.6064,11347.0
2017-01-12 09:50:00,64.53,64.53,64.41,64.47,14855.0,55.6064,55.6064,55.503,55.5547,14855.0
2017-01-12 09:55:00,64.46,64.52,64.39,64.49,8153.0,55.5461,55.5978,55.4858,55.5719,8153.0
2017-01-12 10:00:00,64.51,64.51,64.31,64.32,11115.0,55.5892,55.5892,55.4168,55.4255,11115.0
2017-01-12 10:05:00,64.29,64.3,64.2,64.22,9766.0,55.3996,55.4082,55.322,55.3393,9766.0
2017-01-12 10:10:00,64.21,64.3,64.21,64.27,9693.0,55.3307,55.4082,55.3307,55.3824,9693.0
2017-01-12 10:15:00,64.28,64.32,64.24,64.24,6108.0,55.391,55.4255,55.3565,55.3565,6108.0
2017-01-12 10:20:00,64.22,64.26,64.19,64.26,5580.0,55.3393,55.3738,55.3134,55.3738,5580.0
2017-01-12 10:25:00,64.25,64.29,64.24,64.27,5216.0,55.3651,55.3996,55.3565,55.3824,5216.0
2017-01-12 10:30:00,64.27,64.3,64.24,64.25,22427.0,55.3824,55.4082,55.3565,55.3651,22427.0
2017-01-12 10:35:00,64.27,64.27,64.16,64.16,7474.0,55.3824,55.3824,55.2876,55.2876,7474.0
2017-01-12 10:40:00,64.18,64.3,64.16,64.28,7226.0,55.3048,55.4082,55.2876,55.391,7226.0
2017-01-12 10:45:00,64.28,64.31,64.22,64.23,8620.0,55.391,55.4168,55.3393,55.3479,8620.0
2017-01-12 10:50:00,64.23,64.27,64.19,64.19,5947.0,55.3479,55.3824,55.3134,55.3134,5947.0
2017-01-12 10:55:00,64.19,64.24,64.19,64.21,9503.0,55.3134,55.3565,55.3134,55.3307,9503.0
2017-01-12 11:00:00,64.2,64.24,64.19,64.2,12674.0,55.322,55.3565,55.3134,55.322,12674.0
2017-01-12 11:05:00,64.2,64.24,64.19,64.24,5133.0,55.322,55.3565,55.3134,55.3565,5133.0
2017-01-12 11:10:00,64.22,64.26,64.2,64.24,5885.0,55.3393,55.3738,55.322,55.3565,5885.0
2017-01-12 11:15:00,64.25,64.35,64.25,64.27,9889.0,55.3651,55.4513,55.3651,55.3824,9889.0
2017-01-12 11:20:00,64.28,64.3,64.26,64.3,8086.0,55.391,55.4082,55.3738,55.4082,8086.0
2017-01-12 11:25:00,64.3,64.38,64.3,64.35,5431.0,55.4082,55.4772,55.4082,55.4513,5431.0
2017-01-12 11:30:00,64.35,64.36,64.34,64.35,5488.0,55.4513,55.4599,55.4427,55.4513,5488.0
2017-01-12 11:35:00,64.35,64.38,64.33,64.37,8199.0,55.4513,55.4772,55.4341,55.4685,8199.0
2017-01-12 11:40:00,64.35,64.35,64.31,64.33,8170.0,55.4513,55.4513,55.4168,55.4341,8170.0
2017-01-12 11:45:00,64.33,64.33,64.28,64.31,9096.0,55.4341,55.4341,55.391,55.4168,9096.0
2017-01-12 11:50:00,64.29,64.38,64.29,64.38,25548.0,55.3996,55.4772,55.3996,55.4772,25548.0
2017-01-12 11:55:00,64.38,64.39,64.33,64.36,16936.0,55.4772,55.4858,55.4341,55.4599,16936.0
2017-01-12 12:00:00,64.37,64.42,64.35,64.41,4821.0,55.4685,55.5116,55.4513,55.503,4821.0
2017-01-12 12:05:00,64.41,64.45,64.41,64.45,3413.0,55.503,55.5375,55.503,55.5375,3413.0
2017-01-12 12:10:00,64.45,64.47,64.44,64.47,3926.0,55.5375,55.5547,55.5289,55.5547,3926.0
2017-01-12 12:15:00,64.47,64.53,64.47,64.5,19090.0,55.5547,55.6064,55.5547,55.5806,19090.0
2017-01-12 12:20:00,64.51,64.53,64.5,64.51,6574.0,55.5892,55.6064,55.5806,55.5892,6574.0
2017-01-12 12:25:00,64.51,64.52,64.49,64.5,6229.0,55.5892,55.5978,55.5719,55.5806,6229.0
2017-01-12 12:30:00,64.5,64.54,64.49,64.52,6157.0,55.5806,55.615,55.5719,55.5978,6157.0
2017-01-12 12:35:00,64.53,64.57,64.52,64.56,5671.0,55.6064,55.6409,55.5978,55.6323,5671.0
2017-01-12 12:40:00,64.56,64.57,64.53,64.53,3500.0,55.6323,55.6409,55.6064,55.6064,3500.0
2017-01-12 12:45:00,64.52,64.54,64.51,64.54,2630.0,55.5978,55.615,55.5892,55.615,2630.0
2017-01-12 12:50:00,64.54,64.55,64.53,64.55,4311.0,55.615,55.6236,55.6064,55.6236,4311.0
2017-01-12 12:55:00,64.55,64.56,64.54,64.55,2284.0,55.6236,55.6323,55.615,55.6236,2284.0
2017-01-12 13:00:00,64.55,64.56,64.54,64.55,4000.0,55.6236,55.6323,55.615,55.6236,4000.0
2017-01-12 13:05:00,64.55,64.56,64.53,64.56,6857.0,55.6236,55.6323,55.6064,55.6323,6857.0
2017-01-12 13:10:00,64.56,64.58,64.55,64.57,6390.0,55.6323,55.6495,55.6236,55.6409,6390.0
2017-01-12 13:15:00,64.58,64.62,64.58,64.58,8595.0,55.6495,55.684,55.6495,55.6495,8595.0
2017-01-12 13:20:00,64.58,64.58,64.57,64.58,2878.0,55.6495,55.6495,55.6409,55.6495,2878.0
2017-01-12 13:25:00,64.58,64.58,64.54,64.56,5617.0,55.6495,55.6495,55.615,55.6323,5617.0
2017-01-12 13:30:00,64.56,64.57,64.54,64.54,4325.0,55.6323,55.6409,55.615,55.615,4325.0
2017-01-12 13:35:00,64.57,64.61,64.55,64.6,5496.0,55.6409,55.6754,55.6236,55.6667,5496.0
2017-01-12 13:40:00,64.6,64.63,64.57,64.62,5420.0,55.6667,55.6926,55.6409,55.684,5420.0
2017-01-12 13:45:00,64.62,64.64,64.59,64.63,6761.0,55.684,55.7012,55.6581,55.6926,6761.0
2017-01-12 13:50:00,64.63,64.63,64.61,64.61,3299.0,55.6926,55.6926,55.6754,55.6754,3299.0
2017-01-12 13:55:00,64.62,64.63,64.6,64.61,6200.0,55.684,55.6926,55.6667,55.6754,6200.0
2017-01-12 14:00:00,64.61,64.64,64.6,64.64,6020.0,55.6754,55.7012,55.6667,55.7012,6020.0
2017-01-12 14:05:00,64.64,64.64,64.6,64.6,3638.0,55.7012,55.7012,55.6667,55.6667,3638.0
2017-01-12 14:10:00,64.61,64.64,64.61,64.61,5557.0,55.6754,55.7012,55.6754,55.6754,5557.0
2017-01-12 14:15:00,64.61,64.65,64.61,64.64,6925.0,55.6754,55.7098,55.6754,55.7012,6925.0
2017-01-12 14:20:00,64.63,64.66,64.63,64.65,3429.0,55.6926,55.7184,55.6926,55.7098,3429.0
2017-01-12 14:25:00,64.65,64.66,64.63,64.65,4907.0,55.7098,55.7184,55.6926,55.7098,4907.0
2017-01-12 14:30:00,64.65,64.73,64.65,64.72,11708.0,55.7098,55.7788,55.7098,55.7701,11708.0
2017-01-12 14:35:00,64.72,64.76,64.7,64.75,12697.0,55.7701,55.8046,55.7529,55.796,12697.0
2017-01-12 14:40:00,64.75,64.76,64.73,64.75,9604.0,55.796,55.8046,55.7788,55.796,9604.0
2017-01-12 14:45:00,64.75,64.75,64.69,64.71,4630.0,55.796,55.796,55.7443,55.7615,4630.0
2017-01-12 14:50:00,64.7,64.75,64.7,64.74,8219.0,55.7529,55.796,55.7529,55.7874,8219.0
2017-01-12 14:55:00,64.74,64.79,64.73,64.78,10389.0,55.7874,55.8305,55.7788,55.8218,10389.0
2017-01-12 15:00:00,64.78,64.79,64.76,64.76,5697.0,55.8218,55.8305,55.8046,55.8046,5697.0
2017-01-12 15:05:00,64.75,64.76,64.72,64.73,12345.0,55.796,55.8046,55.7701,55.7788,12345.0
2017-01-12 15:10:00,64.73,64.73,64.7,64.7,5696.0,55.7788,55.7788,55.7529,55.7529,5696.0
2017-01-12 15:15:00,64.69,64.71,64.68,64.7,7032.0,55.7443,55.7615,55.7357,55.7529,7032.0
2017-01-12 15:20:00,64.69,64.72,64.69,64.71,6140.0,55.7443,55.7701,55.7443,55.7615,6140.0
2017-01-12 15:25:00,64.71,64.73,64.69,64.71,11159.0,55.7615,55.7788,55.7443,55.7615,11159.0
2017-01-12 15:30:00,64.72,64.76,64.71,64.76,12437.0,55.7701,55.8046,55.7615,55.8046,12437.0
2017-01-12 15:35:00,64.75,64.81,64.75,64.81,12376.0,55.796,55.8477,55.796,55.8477,12376.0
2017-01-12 15:40:00,64.81,64.81,64.78,64.8,23845.0,55.8477,55.8477,55.8218,55.8391,23845.0
2017-01-12 15:45:00,64.79,64.8,64.77,64.79,18500.0,55.8305,55.8391,55.8132,55.8305,18500.0
2017-01-12 15:50:00,64.79,64.8,64.69,64.7,35868.0,55.8305,55.8391,55.7443,55.7529,35868.0
2017-01-12 15:55:00,64.69,64.73,64.66,64.67,117641.0,55.7443,55.7788,55.7184,55.7271,117641.0
2017-01-13 09:30:00,64.7,64.89,64.66,64.82,19667.0,55.7529,55.9166,55.7184,55.8563,19667.0
2017-01-13 09:35:00,64.88,64.88,64.77,64.8,6940.0,55.908,55.908,55.8132,55.8391,6940.0
2017-01-13 09:40:00,64.8,64.82,64.74,64.77,6817.0,55.8391,55.8563,55.7874,55.8132,6817.0
2017-01-13 09:45:00,64.77,64.78,64.69,64.73,8296.0,55.8132,55.8218,55.7443,55.7788,8296.0
2017-01-13 09:50:00,64.74,64.77,64.67,64.69,11520.0,55.7874,55.8132,55.7271,55.7443,11520.0
2017-01-13 09:55:00,64.68,64.7,64.64,64.66,13659.0,55.7357,55.7529,55.7012,55.7184,13659.0
2017-01-13 10:00:00,64.66,64.68,64.54,64.59,15480.0,55.7184,55.7357,55.615,55.6581,15480.0
2017-01-13 10:05:00,64.59,64.59,64.51,64.57,26889.0,55.6581,55.6581,55.5892,55.6409,26889.0
2017-01-13 10:10:00,64.58,64.63,64.56,64.56,6854.0,55.6495,55.6926,55.6323,55.6323,6854.0
2017-01-13 10:15:00,64.56,64.61,64.54,64.55,13479.0,55.6323,55.6754,55.615,55.6236,13479.0
2017-01-13 10:20:00,64.55,64.57,64.52,64.55,6023.0,55.6236,55.6409,55.5978,55.6236,6023.0
2017-01-13 10:25:00,64.56,64.64,64.51,64.52,26171.0,55.6323,55.7012,55.5892,55.5978,26171.0
2017-01-13 10:30:00,64.52,64.56,64.51,64.55,12891.0,55.5978,55.6323,55.5892,55.6236,12891.0
2017-01-13 10:35:00,64.55,64.59,64.53,64.58,12222.0,55.6236,55.6581,55.6064,55.6495,12222.0
2017-01-13 10:40:00,64.58,64.59,64.53,64.56,16538.0,55.6495,55.6581,55.6064,55.6323,16538.0
2017-01-13 10:45:00,64.56,64.57,64.52,64.52,6242.0,55.6323,55.6409,55.5978,55.5978,6242.0
2017-01-13 10:50:00,64.52,64.56,64.51,64.53,10600.0,55.5978,55.6323,55.5892,55.6064,10600.0
2017-01-13 10:55:00,64.54,64.56,64.42,64.46,25970.0,55.615,55.6323,55.5116,55.5461,25970.0
2017-01-13 11:00:00,64.46,64.5,64.46,64.47,5580.0,55.5461,55.5806,55.5461,55.5547,5580.0
2017-01-13 11:05:00,64.47,64.49,64.45,64.46,8730.0,55.5547,55.5719,55.5375,55.5461,8730.0
2017-01-13 11:10:00,64.46,64.49,64.46,64.49,10174.0,55.5461,55.5719,55.5461,55.5719,10174.0
2017-01-13 11:15:00,64.49,64.51,64.47,64.49,6793.0,55.5719,55.5892,55.5547,55.5719,6793.0
2017-01-13 11:20:00,64.49,64.55,64.49,64.51,8410.0,55.5719,55.6236,55.5719,55.5892,8410.0
2017-01-13 11:25:00,64.52,64.55,64.52,64.54,6290.0,55.5978,55.6236,55.5978,55.615,6290.0
2017-01-13 11:30:00,64.54,64.57,64.54,64.56,8733.0,55.615,55.6409,55.615,55.6323,8733.0
2017-01-13 11:35:00,64.56,64.6,64.55,64.6,6000.0,55.6323,55.6667,55.6236,55.6667,6000.0
2017-01-13 11:40:00,64.59,64.59,64.52,64.52,8255.0,55.6581,55.6581,55.5978,55.5978,8255.0
2017-01-13 11:45:00,64.51,64.53,64.5,64.51,7492.0,55.5892,55.6064,55.5806,55.5892,7492.0
2017-01-13 11:50:00,64.51,64.54,64.49,64.49,10945.0,55.5892,55.615,55.5719,55.5719,10945.0
2017-01-13 11:55:00,64.51,64.52,64.49,64.5,10223.0,55.5892,55.5978,55.5719,55.5806,10223.0
2017-01-13 12:00:00,64.51,64.52,64.49,64.51,5978.0,55.5892,55.5978,55.5719,55.5892,5978.0
2017-01-13 12:05:00,64.51,64.55,64.5,64.55,4949.0,55.5892,55.6236,55.5806,55.6236,4949.0
2017-01-13 12:10:00,64.55,64.55,64.53,64.55,7700.0,55.6236,55.6236,55.6064,55.6236,7700.0
2017-01-13 12:15:00,64.55,64.56,64.47,64.5,12942.0,55.6236,55.6323,55.5547,55.5806,12942.0
2017-01-13 12:20:00,64.5,64.52,64.48,64.49,6481.0,55.5806,55.5978,55.5633,55.5719,6481.0
2017-01-13 12:25:00,64.48,64.51,64.45,64.46,3800.0,55.5633,55.5892,55.5375,55.5461,3800.0
2017-01-13 12:30:00,64.45,64.49,64.45,64.48,7492.0,55.5375,55.5719,55.5375,55.5633,7492.0
2017-01-13 12:35:00,64.47,64.47,64.45,64.47,2060.0,55.5547,55.5547,55.5375,55.5547,2060.0
2017-01-13 12:40:00,64.47,64.48,64.45,64.47,5463.0,55.5547,55.5633,55.5375,55.5547,5463.0
2017-01-13 12:45:00,64.47,64.48,64.45,64.45,7422.0,55.5547,55.5633,55.5375,55.5375,7422.0
2017-01-13 12:50:00,64.45,64.48,64.44,64.47,6125.0,55.5375,55.5633,55.5289,55.5547,6125.0
2017-01-13 12:55:00,64.47,64.48,64.44,64.47,7584.0,55.5547,55.5633,55.5289,55.5547,7584.0
2017-01-13 13:00:00,64.47,64.51,64.46,64.5,7668.0,55.5547,55.5892,55.5461,55.5806,7668.0
2017-01-13 13:05:00,64.5,64.5,64.47,64.48,5609.0,55.5806,55.5806,55.5547,55.5633,5609.0
2017-01-13 13:10:00,64.48,64.5,64.48,64.5,4247.0,55.5633,55.5806,55.5633,55.5806,4247.0
2017-01-13 13:15:00,64.5,64.53,64.5,64.52,7248.0,55.5806,55.6064,55.5806,55.5978,7248.0
2017-01-13 13:20:00,64.52,64.53,64.5,64.52,5950.0,55.5978,55.6064,55.5806,55.5978,5950.0
2017-01-13 13:25:00,64.51,64.52,64.48,64.48,6130.0,55.5892,55.5978,55.5633,55.5633,6130.0
2017-01-13 13:30:00,64.47,64.49,64.46,64.49,6675.0,55.5547,55.5719,55.5461,55.5719,6675.0
2017-01-13 13:35:00,64.49,64.49,64.45,64.45,5391.0,55.5719,55.5719,55.5375,55.5375,5391.0
2017-01-13 13:40:00,64.45,64.46,64.44,64.45,5111.0,55.5375,55.5461,55.5289,55.5375,5111.0
2017-01-13 13:45:00,64.45,64.49,64.44,64.47,14769.0,55.5375,55.5719,55.5289,55.5547,14769.0
2017-01-13 13:50:00,64.47,64.48,64.45,64.48,7282.0,55.5547,55.5633,55.5375,55.5633,7282.0
2017-01-13 13:55:00,64.48,64.48,64.45,64.47,4450.0,55.5633,55.5633,55.5375,55.5547,4450.0
2017-01-13 14:00:00,64.47,64.48,64.45,64.48,5233.0,55.5547,55.5633,55.5375,55.5633,5233.0
2017-01-13 14:05:00,64.48,64.5,64.46,64.49,8834.0,55.5633,55.5806,55.5461,55.5719,8834.0
2017-01-13 14:10:00,64.49,64.49,64.46,64.48,9638.0,55.5719,55.5719,55.5461,55.5633,9638.0
2017-01-13 14:15:00,64.47,64.51,64.46,64.48,6087.0,55.5547,55.5892,55.5461,55.5633,6087.0
2017-01-13 14:20:00,64.48,64.55,64.48,64.54,15476.0,55.5633,55.6236,55.5633,55.615,15476.0
2017-01-13 14:25:00,64.55,64.55,64.48,64.48,4935.0,55.6236,55.6236,55.5633,55.5633,4935.0
2017-01-13 14:30:00,64.48,64.52,64.47,64.5,8895.0,55.5633,55.5978,55.5547,55.5806,8895.0
2017-01-13 14:35:00,64.5,64.51,64.46,64.49,9642.0,55.5806,55.5892,55.5461,55.5719,9642.0
2017-01-13 14:40:00,64.48,64.53,64.46,64.51,10601.0,55.5633,55.6064,55.5461,55.5892,10601.0
2017-01-13 14:45:00,64.51,64.53,64.51,64.52,20071.0,55.5892,55.6064,55.5892,55.5978,20071.0
2017-01-13 14:50:00,64.52,64.58,64.48,64.58,87930.0,55.5978,55.6495,55.5633,55.6495,87930.0
2017-01-13 14:55:00,64.58,64.65,64.57,64.64,22754.0,55.6495,55.7098,55.6409,55.7012,22754.0
2017-01-13 15:00:00,64.64,64.65,64.61,64.65,14546.0,55.7012,55.7098,55.6754,55.7098,14546.0
2017-01-13 15:05:00,64.65,64.67,64.64,64.66,13609.0,55.7098,55.7271,55.7012,55.7184,13609.0
2017-01-13 15:10:00,64.67,64.68,64.64,64.66,19680.0,55.7271,55.7357,55.7012,55.7184,19680.0
2017-01-13 15:15:00,64.67,64.7,64.63,64.7,26846.0,55.7271,55.7529,55.6926,55.7529,26846.0
2017-01-13 15:20:00,64.69,64.71,64.69,64.69,9630.0,55.7443,55.7615,55.7443,55.7443,9630.0
2017-01-13 15:25:00,64.69,64.69,64.63,64.63,16595.0,55.7443,55.7443,55.6926,55.6926,16595.0
2017-01-13 15:30:00,64.63,64.64,64.61,64.62,16624.0,55.6926,55.7012,55.6754,55.684,16624.0
2017-01-13 15:35:00,64.64,64.65,64.62,64.63,25429.0,55.7012,55.7098,55.684,55.6926,25429.0
2017-01-13 15:40:00,64.64,64.68,64.63,64.68,25020.0,55.7012,55.7357,55.6926,55.7357,25020.0
2017-01-13 15:45:00,64.68,64.73,64.67,64.72,43521.0,55.7357,55.7788,55.7271,55.7701,43521.0
2017-01-13 15:50:00,64.71,64.72,64.66,64.67,43397.0,55.7615,55.7701,55.7184,55.7271,43397.0
2017-01-13 15:55:00,64.67,64.67,64.63,64.65,76236.0,55.7271,55.7271,55.6926,55.7098,76236.0
2017-01-17 09:30:00,64.26,64.47,64.19,64.22,36390.0,55.3738,55.5547,55.3134,55.3393,36390.0
2017-01-17 09:35:00,64.25,64.41,64.22,64.34,16036.0,55.3651,55.503,55.3393,55.4427,16036.0
2017-01-17 09:40:00,64.35,64.36,64.21,64.23,20491.0,55.4513,55.4599,55.3307,55.3479,20491.0
2017-01-17 09:45:00,64.23,64.34,64.23,64.3,14969.0,55.3479,55.4427,55.3479,55.4082,14969.0
2017-01-17 09:50:00,64.32,64.34,64.25,64.32,12738.0,55.4255,55.4427,55.3651,55.4255,12738.0
2017-01-17 09:55:00,64.3,64.37,64.26,64.29,33160.0,55.4082,55.4685,55.3738,55.3996,33160.0
2017-01-17 10:00:00,64.31,64.47,64.31,64.47,20098.0,55.4168,55.5547,55.4168,55.5547,20098.0
2017-01-17 10:05:00,64.5,64.64,64.44,64.63,10925.0,55.5806,55.7012,55.5289,55.6926,10925.0
2017-01-17 10:10:00,64.64,64.67,64.54,64.58,23181.0,55.7012,55.7271,55.615,55.6495,23181.0
2017-01-17 10:15:00,64.58,64.68,64.57,64.67,11147.0,55.6495,55.7357,55.6409,55.7271,11147.0
2017-01-17 10:20:00,64.67,64.69,64.6,64.62,13538.0,55.7271,55.7443,55.6667,55.684,13538.0
2017-01-17 10:25:00,64.61,64.64,64.54,64.63,14302.0,55.6754,55.7012,55.615,55.6926,14302.0
2017-01-17 10:30:00,64.63,64.64,64.57,64.6,20917.0,55.6926,55.7012,55.6409,55.6667,20917.0
2017-01-17 10:35:00,64.6,64.6,64.55,64.57,13499.0,55.6667,55.6667,55.6236,55.6409,13499.0
2017-01-17 10:40:00,64.57,64.6,64.55,64.59,24305.0,55.6409,55.6667,55.6236,55.6581,24305.0
2017-01-17 10:45:00,64.59,64.62,64.54,64.54,14511.0,55.6581,55.684,55.615,55.615,14511.0
2017-01-17 10:50:00,64.55,64.57,64.49,64.52,11622.0,55.6236,55.6409,55.5719,55.5978,11622.0
2017-01-17 10:55:00,64.52,64.53,64.47,64.48,11230.0,55.5978,55.6064,55.5547,55.5633,11230.0
2017-01-17 11:00:00,64.48,64.5,64.45,64.47,13786.0,55.5633,55.5806,55.5375,55.5547,13786.0
2017-01-17 11:05:00,64.47,64.48,64.42,64.43,9655.0,55.5547,55.5633,55.5116,55.5202,9655.0
2017-01-17 11:10:00,64.43,64.44,64.4,64.42,14446.0,55.5202,55.5289,55.4944,55.5116,14446.0
2017-01-17 11:15:00,64.42,64.42,64.36,64.41,16228.0,55.5116,55.5116,55.4599,55.503,16228.0
2017-01-17 11:20:00,64.41,64.41,64.36,64.36,5038.0,55.503,55.503,55.4599,55.4599,5038.0
2017-01-17 11:25:00,64.36,64.36,64.29,64.3,42760.0,55.4599,55.4599,55.3996,55.4082,42760.0
2017-01-17 11:30:00,64.31,64.31,64.27,64.28,10762.0,55.4168,55.4168,55.3824,55.391,10762.0
2017-01-17 11:35:00,64.28,64.32,64.27,64.31,20341.0,55.391,55.4255,55.3824,55.4168,20341.0
2017-01-17 11:40:00,64.3,64.33,64.29,64.32,11509.0,55.4082,55.4341,55.3996,55.4255,11509.0
2017-01-17 11:45:00,64.31,64.35,64.31,64.34,30866.0,55.4168,55.4513,55.4168,55.4427,30866.0
2017-01-17 11:50:00,64.34,64.35,64.31,64.31,20766.0,55.4427,55.4513,55.4168,55.4168,20766.0
2017-01-17 11:55:00,64.31,64.35,64.31,64.31,15889.0,55.4168,55.4513,55.4168,55.4168,15889.0
2017-01-17 12:00:00,64.31,64.33,64.31,64.32,12539.0,55.4168,55.4341,55.4168,55.4255,12539.0
2017-01-17 12:05:00,64.34,64.35,64.31,64.31,10420.0,55.4427,55.4513,55.4168,55.4168,10420.0
2017-01-17 12:10:00,64.32,64.32,64.27,64.3,12845.0,55.4255,55.4255,55.3824,55.4082,12845.0
2017-01-17 12:15:00,64.3,64.31,64.29,64.31,7100.0,55.4082,55.4168,55.3996,55.4168,7100.0
2017-01-17 12:20:00,64.31,64.31,64.28,64.29,11820.0,55.4168,55.4168,55.391,55.3996,11820.0
2017-01-17 12:25:00,64.3,64.3,64.28,64.29,8207.0,55.4082,55.4082,55.391,55.3996,8207.0
2017-01-17 12:30:00,64.3,64.31,64.29,64.3,7829.0,55.4082,55.4168,55.3996,55.4082,7829.0
2017-01-17 12:35:00,64.31,64.31,64.28,64.3,5377.0,55.4168,55.4168,55.391,55.4082,5377.0
2017-01-17 12:40:00,64.29,64.29,64.19,64.22,22330.0,55.3996,55.3996,55.3134,55.3393,22330.0
2017-01-17 12:45:00,64.22,64.23,64.18,64.21,8515.0,55.3393,55.3479,55.3048,55.3307,8515.0
2017-01-17 12:50:00,64.22,64.23,64.2,64.21,6597.0,55.3393,55.3479,55.322,55.3307,6597.0
2017-01-17 12:55:00,64.22,64.27,64.22,64.25,9120.0,55.3393,55.3824,55.3393,55.3651,9120.0
2017-01-17 13:00:00,64.26,64.3,64.25,64.29,12360.0,55.3738,55.4082,55.3651,55.3996,12360.0
2017-01-17 13:05:00,64.3,64.32,64.29,64.31,7298.0,55.4082,55.4255,55.3996,55.4168,7298.0
2017-01-17 13:10:00,64.31,64.37,64.3,64.35,36741.0,55.4168,55.4685,55.4082,55.4513,36741.0
2017-01-17 13:15:00,64.35,64.36,64.31,64.32,15440.0,55.4513,55.4599,55.4168,55.4255,15440.0
2017-01-17 13:20:00,64.33,64.35,64.28,64.29,20685.0,55.4341,55.4513,55.391,55.3996,20685.0
2017-01-17 13:25:00,64.29,64.31,64.28,64.28,8637.0,55.3996,55.4168,55.391,55.391,8637.0
2017-01-17 13:30:00,64.28,64.3,64.24,64.28,15656.0,55.391,55.4082,55.3565,55.391,15656.0
2017-01-17 13:35:00,64.28,64.31,64.27,64.28,5725.0,55.391,55.4168,55.3824,55.391,5725.0
2017-01-17 13:40:00,64.27,64.28,64.25,64.25,5851.0,55.3824,55.391,55.3651,55.3651,5851.0
2017-01-17 13:45:00,64.26,64.29,64.25,64.27,6148.0,55.3738,55.3996,55.3651,55.3824,6148.0
2017-01-17 13:50:00,64.27,64.28,64.27,64.27,1293.0,55.3824,55.391,55.3824,55.3824,1293.0
2017-01-17 13:55:00,64.28,64.28,64.24,64.25,15402.0,55.391,55.391,55.3565,55.3651,15402.0
2017-01-17 14:00:00,64.25,64.25,64.22,64.22,8598.0,55.3651,55.3651,55.3393,55.3393,8598.0
2017-01-17 14:05:00,64.21,64.25,64.21,64.24,6158.0,55.3307,55.3651,55.3307,55.3565,6158.0
2017-01-17 14:10:00,64.25,64.25,64.23,64.25,7765.0,55.3651,55.3651,55.3479,55.3651,7765.0
2017-01-17 14:15:00,64.24,64.24,64.19,64.21,14039.0,55.3565,55.3565,55.3134,55.3307,14039.0
2017-01-17 14:20:00,64.21,64.22,64.16,64.18,13080.0,55.3307,55.3393,55.2876,55.3048,13080.0
2017-01-17 14:25:00,64.18,64.19,64.16,64.17,8976.0,55.3048,55.3134,55.2876,55.2962,8976.0
2017-01-17 14:30:00,64.18,64.19,64.07,64.08,33424.0,55.3048,55.3134,55.21,55.2186,33424.0
2017-01-17 14:35:00,64.07,64.07,64.03,64.07,11385.0,55.21,55.21,55.1756,55.21,11385.0
2017-01-17 14:40:00,64.07,64.08,64.0,64.01,18639.0,55.21,55.2186,55.1497,55.1583,18639.0
2017-01-17 14:45:00,64.01,64.02,63.96,64.0,23062.0,55.1583,55.1669,55.1152,55.1497,23062.0
2017-01-17 14:50:00,64.0,64.02,63.98,64.02,17008.0,55.1497,55.1669,55.1325,55.1669,17008.0
2017-01-17 14:55:00,64.02,64.04,64.01,64.03,8459.0,55.1669,55.1842,55.1583,55.1756,8459.0
2017-01-17 15:00:00,64.03,64.04,63.98,63.99,18944.0,55.1756,55.1842,55.1325,55.1411,18944.0
2017-01-17 15:05:00,64.0,64.0,63.96,63.97,15982.0,55.1497,55.1497,55.1152,55.1239,15982.0
2017-01-17 15:10:00,63.97,63.99,63.96,63.97,15716.0,55.1239,55.1411,55.1152,55.1239,15716.0
2017-01-17 15:15:00,63.98,64.02,63.97,64.01,14452.0,55.1325,55.1669,55.1239,55.1583,14452.0
2017-01-17 15:20:00,64.01,64.04,63.99,64.02,11760.0,55.1583,55.1842,55.1411,55.1669,11760.0
2017-01-17 15:25:00,64.02,64.04,64.01,64.03,15101.0,55.1669,55.1842,55.1583,55.1756,15101.0
2017-01-17 15:30:00,64.03,64.1,64.02,64.1,16029.0,55.1756,55.2359,55.1669,55.2359,16029.0
2017-01-17 15:35:00,64.11,64.14,64.09,64.13,25054.0,55.2445,55.2703,55.2273,55.2617,25054.0
2017-01-17 15:40:00,64.12,64.16,64.1,64.16,14176.0,55.2531,55.2876,55.2359,55.2876,14176.0
2017-01-17 15:45:00,64.16,64.18,64.14,64.16,23519.0,55.2876,55.3048,55.2703,55.2876,23519.0
2017-01-17 15:50:00,64.16,64.16,64.12,64.12,37825.0,55.2876,55.2876,55.2531,55.2531,37825.0
2017-01-17 15:55:00,64.13,64.19,64.12,64.17,94112.0,55.2617,55.3134,55.2531,55.2962,94112.0
2017-01-18 09:30:00,64.44,64.5,64.39,64.41,36831.0,55.5289,55.5806,55.4858,55.503,36831.0
2017-01-18 09:35:00,64.44,64.45,64.29,64.39,25142.0,55.5289,55.5375,55.3996,55.4858,25142.0
2017-01-18 09:40:00,64.38,64.39,64.24,64.33,16129.0,55.4772,55.4858,55.3565,55.4341,16129.0
2017-01-18 09:45:00,64.32,64.34,64.26,64.34,52646.0,55.4255,55.4427,55.3738,55.4427,52646.0
2017-01-18 09:50:00,64.35,64.47,64.35,64.43,26574.0,55.4513,55.5547,55.4513,55.5202,26574.0
2017-01-18 09:55:00,64.44,64.47,64.37,64.45,13095.0,55.5289,55.5547,55.4685,55.5375,13095.0
2017-01-18 10:00:00,64.45,64.52,64.43,64.52,13564.0,55.5375,55.5978,55.5202,55.5978,13564.0
2017-01-18 10:05:00,64.52,64.55,64.45,64.46,37861.0,55.5978,55.6236,55.5375,55.5461,37861.0
2017-01-18 10:10:00,64.46,64.47,64.38,64.39,28731.0,55.5461,55.5547,55.4772,55.4858,28731.0
2017-01-18 10:15:00,64.39,64.4,64.3,64.3,21690.0,55.4858,55.4944,55.4082,55.4082,21690.0
2017-01-18 10:20:00,64.29,64.33,64.27,64.28,24984.0,55.3996,55.4341,55.3824,55.391,24984.0
2017-01-18 10:25:00,64.29,64.29,64.25,64.25,15635.0,55.3996,55.3996,55.3651,55.3651,15635.0
2017-01-18 10:30:00,64.25,64.26,64.2,64.2,19608.0,55.3651,55.3738,55.322,55.322,19608.0
2017-01-18 10:35:00,64.21,64.24,64.2,64.21,13780.0,55.3307,55.3565,55.322,55.3307,13780.0
2017-01-18 10:40:00,64.21,64.21,64.16,64.16,17151.0,55.3307,55.3307,55.2876,55.2876,17151.0
2017-01-18 10:45:00,64.17,64.18,64.11,64.11,13018.0,55.2962,55.3048,55.2445,55.2445,13018.0
2017-01-18 10:50:00,64.11,64.11,64.02,64.03,20029.0,55.2445,55.2445,55.1669,55.1756,20029.0
2017-01-18 10:55:00,64.03,64.07,64.01,64.07,18707.0,55.1756,55.21,55.1583,55.21,18707.0
2017-01-18 11:00:00,64.08,64.16,64.06,64.16,15311.0,55.2186,55.2876,55.2014,55.2876,15311.0
2017-01-18 11:05:00,64.16,64.26,64.16,64.24,11810.0,55.2876,55.3738,55.2876,55.3565,11810.0
2017-01-18 11:10:00,64.25,64.26,64.17,64.17,15424.0,55.3651,55.3738,55.2962,55.2962,15424.0
2017-01-18 11:15:00,64.17,64.17,64.11,64.11,14387.0,55.2962,55.2962,55.2445,55.2445,14387.0
2017-01-18 11:20:00,64.11,64.26,64.11,64.26,12659.0,55.2445,55.3738,55.2445,55.3738,12659.0
2017-01-18 11:25:00,64.27,64.34,64.27,64.33,7918.0,55.3824,55.4427,55.3824,55.4341,7918.0
2017-01-18 11:30:00,64.33,64.33,64.28,64.28,8899.0,55.4341,55.4341,55.391,55.391,8899.0
2017-01-18 11:35:00,64.29,64.3,64.25,64.27,12468.0,55.3996,55.4082,55.3651,55.3824,12468.0
2017-01-18 11:40:00,64.27,64.28,64.25,64.27,9300.0,55.3824,55.391,55.3651,55.3824,9300.0
2017-01-18 11:45:00,64.27,64.32,64.26,64.32,8215.0,55.3824,55.4255,55.3738,55.4255,8215.0
2017-01-18 11:50:00,64.32,64.34,64.31,64.32,5600.0,55.4255,55.4427,55.4168,55.4255,5600.0
2017-01-18 11:55:00,64.33,64.36,64.23,64.25,10185.0,55.4341,55.4599,55.3479,55.3651,10185.0
2017-01-18 12:00:00,64.25,64.33,64.25,64.32,10192.0,55.3651,55.4341,55.3651,55.4255,10192.0
2017-01-18 12:05:00,64.32,64.33,64.25,64.29,16517.0,55.4255,55.4341,55.3651,55.3996,16517.0
2017-01-18 12:10:00,64.28,64.33,64.26,64.27,9204.0,55.391,55.4341,55.3738,55.3824,9204.0
2017-01-18 12:15:00,64.27,64.3,64.27,64.28,8572.0,55.3824,55.4082,55.3824,55.391,8572.0
2017-01-18 12:20:00,64.28,64.29,64.26,64.27,5911.0,55.391,55.3996,55.3738,55.3824,5911.0
2017-01-18 12:25:00,64.26,64.26,64.22,64.23,6983.0,55.3738,55.3738,55.3393,55.3479,6983.0
2017-01-18 12:30:00,64.23,64.27,64.22,64.25,6880.0,55.3479,55.3824,55.3393,55.3651,6880.0
2017-01-18 12:35:00,64.26,64.27,64.24,64.24,4715.0,55.3738,55.3824,55.3565,55.3565,4715.0
2017-01-18 12:40:00,64.25,64.25,64.23,64.23,5582.0,55.3651,55.3651,55.3479,55.3479,5582.0
2017-01-18 12:45:00,64.23,64.27,64.23,64.25,7088.0,55.3479,55.3824,55.3479,55.3651,7088.0
2017-01-18 12:50:00,64.25,64.25,64.22,64.23,5489.0,55.3651,55.3651,55.3393,55.3479,5489.0
2017-01-18 12:55:00,64.23,64.23,64.19,64.2,9946.0,55.3479,55.3479,55.3134,55.322,9946.0
2017-01-18 13:00:00,64.2,64.22,64.19,64.21,3500.0,55.322,55.3393,55.3134,55.3307,3500.0
2017-01-18 13:05:00,64.2,64.24,64.2,64.23,8343.0,55.322,55.3565,55.322,55.3479,8343.0
2017-01-18 13:10:00,64.23,64.27,64.22,64.23,23724.0,55.3479,55.3824,55.3393,55.3479,23724.0
2017-01-18 13:15:00,64.24,64.27,64.24,64.25,7860.0,55.3565,55.3824,55.3565,55.3651,7860.0
2017-01-18 13:20:00,64.25,64.25,64.19,64.2,6991.0,55.3651,55.3651,55.3134,55.322,6991.0
2017-01-18 13:25:00,64.21,64.21,64.2,64.21,1800.0,55.3307,55.3307,55.322,55.3307,1800.0
2017-01-18 13:30:00,64.2,64.23,64.2,64.2,15661.0,55.322,55.3479,55.322,55.322,15661.0
2017-01-18 13:35:00,64.2,64.21,64.18,64.19,8840.0,55.322,55.3307,55.3048,55.3134,8840.0
2017-01-18 13:40:00,64.19,64.2,64.18,64.19,8973.0,55.3134,55.322,55.3048,55.3134,8973.0
2017-01-18 13:45:00,64.19,64.19,64.15,64.15,7540.0,55.3134,55.3134,55.279,55.279,7540.0
2017-01-18 13:50:00,64.15,64.16,64.1,64.1,9360.0,55.279,55.2876,55.2359,55.2359,9360.0
2017-01-18 13:55:00,64.1,64.12,64.1,64.12,3160.0,55.2359,55.2531,55.2359,55.2531,3160.0
2017-01-18 14:00:00,64.12,64.17,64.11,64.16,12189.0,55.2531,55.2962,55.2445,55.2876,12189.0
2017-01-18 14:05:00,64.17,64.2,64.16,64.17,13169.0,55.2962,55.322,55.2876,55.2962,13169.0
2017-01-18 14:10:00,64.17,64.17,64.15,64.16,5944.0,55.2962,55.2962,55.279,55.2876,5944.0
2017-01-18 14:15:00,64.16,64.18,64.16,64.18,18171.0,55.2876,55.3048,55.2876,55.3048,18171.0
2017-01-18 14:20:00,64.19,64.21,64.18,64.21,24083.0,55.3134,55.3307,55.3048,55.3307,24083.0
2017-01-18 14:25:00,64.21,64.23,64.21,64.22,8504.0,55.3307,55.3479,55.3307,55.3393,8504.0
2017-01-18 14:30:00,64.22,64.22,64.2,64.2,7934.0,55.3393,55.3393,55.322,55.322,7934.0
2017-01-18 14:35:00,64.21,64.22,64.2,64.21,12021.0,55.3307,55.3393,55.322,55.3307,12021.0
2017-01-18 14:40:00,64.21,64.22,64.19,64.2,6951.0,55.3307,55.3393,55.3134,55.322,6951.0
2017-01-18 14:45:00,64.2,64.21,64.19,64.19,12572.0,55.322,55.3307,55.3134,55.3134,12572.0
2017-01-18 14:50:00,64.19,64.24,64.19,64.24,21105.0,55.3134,55.3565,55.3134,55.3565,21105.0
2017-01-18 14:55:00,64.25,64.3,64.24,64.3,9244.0,55.3651,55.4082,55.3565,55.4082,9244.0
2017-01-18 15:00:00,64.3,64.31,64.29,64.29,17624.0,55.4082,55.4168,55.3996,55.3996,17624.0
2017-01-18 15:05:00,64.3,64.3,64.26,64.26,8037.0,55.4082,55.4082,55.3738,55.3738,8037.0
2017-01-18 15:10:00,64.25,64.29,64.25,64.28,12433.0,55.3651,55.3996,55.3651,55.391,12433.0
2017-01-18 15:15:00,64.28,64.36,64.28,64.35,33437.0,55.391,55.4599,55.391,55.4513,33437.0
2017-01-18 15:20:00,64.34,64.35,64.29,64.32,23954.0,55.4427,55.4513,55.3996,55.4255,23954.0
2017-01-18 15:25:00,64.32,64.34,64.31,64.33,11330.0,55.4255,55.4427,55.4168,55.4341,11330.0
2017-01-18 15:30:00,64.34,64.34,64.33,64.33,9481.0,55.4427,55.4427,55.4341,55.4341,9481.0
2017-01-18 15:35:00,64.34,64.42,64.33,64.41,38527.0,55.4427,55.5116,55.4341,55.503,38527.0
2017-01-18 15:40:00,64.41,64.41,64.39,64.41,30144.0,55.503,55.503,55.4858,55.503,30144.0
2017-01-18 15:45:00,64.41,64.43,64.39,64.42,44839.0,55.503,55.5202,55.4858,55.5116,44839.0
2017-01-18 15:50:00,64.42,64.43,64.39,64.39,60471.0,55.5116,55.5202,55.4858,55.4858,60471.0
2017-01-18 15:55:00,64.39,64.39,64.33,64.36,115633.0,55.4858,55.4858,55.4341,55.4599,115633.0
2017-01-19 09:30:00,64.61,64.64,64.52,64.57,45808.0,55.6754,55.7012,55.5978,55.6409,45808.0
2017-01-19 09:35:00,64.57,64.6,64.45,64.46,29902.0,55.6409,55.6667,55.5375,55.5461,29902.0
2017-01-19 09:40:00,64.47,64.48,64.39,64.45,14888.0,55.5547,55.5633,55.4858,55.5375,14888.0
2017-01-19 09:45:00,64.46,64.54,64.46,64.48,15540.0,55.5461,55.615,55.5461,55.5633,15540.0
2017-01-19 09:50:00,64.47,64.49,64.4,64.49,6425.0,55.5547,55.5719,55.4944,55.5719,6425.0
2017-01-19 09:55:00,64.51,64.55,64.43,64.46,20365.0,55.5892,55.6236,55.5202,55.5461,20365.0
2017-01-19 10:00:00,64.45,64.49,64.43,64.43,13089.0,55.5375,55.5719,55.5202,55.5202,13089.0
2017-01-19 10:05:00,64.42,64.44,64.37,64.4,10131.0,55.5116,55.5289,55.4685,55.4944,10131.0
2017-01-19 10:10:00,64.4,64.41,64.35,64.37,9676.0,55.4944,55.503,55.4513,55.4685,9676.0
2017-01-19 10:15:00,64.37,64.38,64.31,64.37,8883.0,55.4685,55.4772,55.4168,55.4685,8883.0
2017-01-19 10:20:00,64.38,64.41,64.36,64.41,3443.0,55.4772,55.503,55.4599,55.503,3443.0
2017-01-19 10:25:00,64.4,64.44,64.38,64.39,15745.0,55.4944,55.5289,55.4772,55.4858,15745.0
2017-01-19 10:30:00,64.39,64.42,64.39,64.39,8583.0,55.4858,55.5116,55.4858,55.4858,8583.0
2017-01-19 10:35:00,64.39,64.44,64.37,64.42,10343.0,55.4858,55.5289,55.4685,55.5116,10343.0
2017-01-19 10:40:00,64.42,64.44,64.41,64.41,8052.0,55.5116,55.5289,55.503,55.503,8052.0
2017-01-19 10:45:00,64.4,64.41,64.33,64.33,6586.0,55.4944,55.503,55.4341,55.4341,6586.0
2017-01-19 10:50:00,64.34,64.34,64.25,64.27,17349.0,55.4427,55.4427,55.3651,55.3824,17349.0
2017-01-19 10:55:00,64.27,64.28,64.23,64.23,9323.0,55.3824,55.391,55.3479,55.3479,9323.0
2017-01-19 11:00:00,64.23,64.23,64.1,64.11,17498.0,55.3479,55.3479,55.2359,55.2445,17498.0
2017-01-19 11:05:00,64.1,64.14,64.09,64.12,13953.0,55.2359,55.2703,55.2273,55.2531,13953.0
2017-01-19 11:10:00,64.13,64.18,64.1,64.15,12618.0,55.2617,55.3048,55.2359,55.279,12618.0
2017-01-19 11:15:00,64.15,64.21,64.14,64.21,16772.0,55.279,55.3307,55.2703,55.3307,16772.0
2017-01-19 11:20:00,64.21,64.25,64.19,64.23,9009.0,55.3307,55.3651,55.3134,55.3479,9009.0
2017-01-19 11:25:00,64.23,64.28,64.22,64.24,8205.0,55.3479,55.391,55.3393,55.3565,8205.0
2017-01-19 11:30:00,64.25,64.34,64.25,64.34,7000.0,55.3651,55.4427,55.3651,55.4427,7000.0
2017-01-19 11:35:00,64.35,64.36,64.33,64.34,6748.0,55.4513,55.4599,55.4341,55.4427,6748.0
2017-01-19 11:40:00,64.34,64.39,64.33,64.37,8369.0,55.4427,55.4858,55.4341,55.4685,8369.0
2017-01-19 11:45:00,64.36,64.36,64.22,64.24,19299.0,55.4599,55.4599,55.3393,55.3565,19299.0
2017-01-19 11:50:00,64.24,64.25,64.2,64.2,9189.0,55.3565,55.3651,55.322,55.322,9189.0
2017-01-19 11:55:00,64.21,64.21,64.16,64.17,12337.0,55.3307,55.3307,55.2876,55.2962,12337.0
2017-01-19 12:00:00,64.17,64.19,64.14,64.17,10613.0,55.2962,55.3134,55.2703,55.2962,10613.0
2017-01-19 12:05:00,64.17,64.21,64.17,64.19,7763.0,55.2962,55.3307,55.2962,55.3134,7763.0
2017-01-19 12:10:00,64.2,64.22,64.2,64.22,7800.0,55.322,55.3393,55.322,55.3393,7800.0
2017-01-19 12:15:00,64.23,64.26,64.21,64.22,8700.0,55.3479,55.3738,55.3307,55.3393,8700.0
2017-01-19 12:20:00,64.23,64.25,64.21,64.22,10309.0,55.3479,55.3651,55.3307,55.3393,10309.0
2017-01-19 12:25:00,64.23,64.23,64.18,64.21,14475.0,55.3479,55.3479,55.3048,55.3307,14475.0
2017-01-19 12:30:00,64.21,64.23,64.2,64.2,6864.0,55.3307,55.3479,55.322,55.322,6864.0
2017-01-19 12:35:00,64.21,64.23,64.19,64.19,8820.0,55.3307,55.3479,55.3134,55.3134,8820.0
2017-01-19 12:40:00,64.19,64.21,64.17,64.17,11098.0,55.3134,55.3307,55.2962,55.2962,11098.0
2017-01-19 12:45:00,64.18,64.2,64.12,64.12,26300.0,55.3048,55.322,55.2531,55.2531,26300.0
2017-01-19 12:50:00,64.12,64.17,64.11,64.17,10429.0,55.2531,55.2962,55.2445,55.2962,10429.0
2017-01-19 12:55:00,64.16,64.2,64.15,64.18,8029.0,55.2876,55.322,55.279,55.3048,8029.0
2017-01-19 13:00:00,64.19,64.2,64.18,64.19,5023.0,55.3134,55.322,55.3048,55.3134,5023.0
2017-01-19 13:05:00,64.18,64.19,64.16,64.17,10600.0,55.3048,55.3134,55.2876,55.2962,10600.0
2017-01-19 13:10:00,64.17,64.17,64.09,64.09,14124.0,55.2962,55.2962,55.2273,55.2273,14124.0
2017-01-19 13:15:00,64.1,64.11,64.02,64.03,21582.0,55.2359,55.2445,55.1669,55.1756,21582.0
2017-01-19 13:20:00,64.03,64.05,64.0,64.01,11110.0,55.1756,55.1928,55.1497,55.1583,11110.0
2017-01-19 13:25:00,64.01,64.03,64.0,64.0,9948.0,55.1583,55.1756,55.1497,55.1497,9948.0
2017-01-19 13:30:00,64.01,64.07,64.0,64.07,13398.0,55.1583,55.21,55.1497,55.21,13398.0
2017-01-19 13:35:00,64.07,64.08,64.04,64.06,12900.0,55.21,55.2186,55.1842,55.2014,12900.0
2017-01-19 13:40:00,64.06,64.06,64.0,64.01,17750.0,55.2014,55.2014,55.1497,55.1583,17750.0
2017-01-19 13:45:00,64.01,64.04,64.01,64.03,10152.0,55.1583,55.1842,55.1583,55.1756,10152.0
2017-01-19 13:50:00,64.02,64.05,63.99,63.99,10557.0,55.1669,55.1928,55.1411,55.1411,10557.0
2017-01-19 13:55:00,63.99,64.01,63.98,63.99,8518.0,55.1411,55.1583,55.1325,55.1411,8518.0
2017-01-19 14:00:00,63.99,64.02,63.96,64.0,8251.0,55.1411,55.1669,55.1152,55.1497,8251.0
2017-01-19 14:05:00,64.01,64.02,63.88,63.89,19368.0,55.1583,55.1669,55.0463,55.0549,19368.0
2017-01-19 14:10:00,63.9,63.93,63.88,63.88,9079.0,55.0635,55.0894,55.0463,55.0463,9079.0
2017-01-19 14:15:00,63.89,63.92,63.88,63.88,10056.0,55.0549,55.0808,55.0463,55.0463,10056.0
2017-01-19 14:20:00,63.88,63.92,63.82,63.92,14089.0,55.0463,55.0808,54.9946,55.0808,14089.0
2017-01-19 14:25:00,63.92,63.92,63.89,63.92,15853.0,55.0808,55.0808,55.0549,55.0808,15853.0
2017-01-19 14:30:00,63.93,63.95,63.9,63.92,11310.0,55.0894,55.1066,55.0635,55.0808,11310.0
2017-01-19 14:35:00,63.93,63.93,63.89,63.91,13600.0,55.0894,55.0894,55.0549,55.0722,13600.0
2017-01-19 14:40:00,63.9,63.94,63.89,63.93,10730.0,55.0635,55.098,55.0549,55.0894,10730.0
2017-01-19 14:45:00,63.93,63.94,63.91,63.91,11428.0,55.0894,55.098,55.0722,55.0722,11428.0
2017-01-19 14:50:00,63.91,63.93,63.9,63.9,16628.0,55.0722,55.0894,55.0635,55.0635,16628.0
2017-01-19 14:55:00,63.89,63.92,63.88,63.9,13202.0,55.0549,55.0808,55.0463,55.0635,13202.0
2017-01-19 15:00:00,63.9,63.91,63.89,63.89,10428.0,55.0635,55.0722,55.0549,55.0549,10428.0
2017-01-19 15:05:00,63.9,63.95,63.9,63.91,13556.0,55.0635,55.1066,55.0635,55.0722,13556.0
2017-01-19 15:10:00,63.92,63.93,63.89,63.89,12409.0,55.0808,55.0894,55.0549,55.0549,12409.0
2017-01-19 15:15:00,63.9,64.0,63.89,63.99,21967.0,55.0635,55.1497,55.0549,55.1411,21967.0
2017-01-19 15:20:00,63.99,64.02,63.97,64.0,21503.0,55.1411,55.1669,55.1239,55.1497,21503.0
2017-01-19 15:25:00,64.0,64.03,63.99,64.01,16527.0,55.1497,55.1756,55.1411,55.1583,16527.0
2017-01-19 15:30:00,64.01,64.01,63.93,63.94,23146.0,55.1583,55.1583,55.0894,55.098,23146.0
2017-01-19 15:35:00,63.94,63.95,63.91,63.93,29196.0,55.098,55.1066,55.0722,55.0894,29196.0
2017-01-19 15:40:00,63.93,63.95,63.92,63.93,29383.0,55.0894,55.1066,55.0808,55.0894,29383.0
2017-01-19 15:45:00,63.92,64.02,63.92,64.01,57118.0,55.0808,55.1669,55.0808,55.1583,57118.0
2017-01-19 15:50:00,64.01,64.01,63.97,63.98,59817.0,55.1583,55.1583,55.1239,55.1325,59817.0
2017-01-19 15:55:00,63.99,64.06,63.98,64.02,138516.0,55.1411,55.2014,55.1325,55.1669,138516.0
2017-01-20 09:30:00,64.2,64.39,64.05,64.33,158723.0,55.322,55.4858,55.1928,55.4341,158723.0
2017-01-20 09:35:00,64.38,64.44,64.31,64.32,18171.0,55.4772,55.5289,55.4168,55.4255,18171.0
2017-01-20 09:40:00,64.35,64.35,64.23,64.23,10636.0,55.4513,55.4513,55.3479,55.3479,10636.0
2017-01-20 09:45:00,64.22,64.28,64.19,64.27,39510.0,55.3393,55.391,55.3134,55.3824,39510.0
2017-01-20 09:50:00,64.27,64.27,64.2,64.22,12464.0,55.3824,55.3824,55.322,55.3393,12464.0
2017-01-20 09:55:00,64.22,64.28,64.19,64.26,37990.0,55.3393,55.391,55.3134,55.3738,37990.0
2017-01-20 10:00:00,64.27,64.47,64.27,64.46,119608.0,55.3824,55.5547,55.3824,55.5461,119608.0
2017-01-20 10:05:00,64.46,64.53,64.42,64.45,18706.0,55.5461,55.6064,55.5116,55.5375,18706.0
2017-01-20 10:10:00,64.45,64.62,64.45,64.58,28232.0,55.5375,55.684,55.5375,55.6495,28232.0
2017-01-20 10:15:00,64.57,64.6,64.56,64.58,21550.0,55.6409,55.6667,55.6323,55.6495,21550.0
2017-01-20 10:20:00,64.58,64.6,64.5,64.51,22804.0,55.6495,55.6667,55.5806,55.5892,22804.0
2017-01-20 10:25:00,64.51,64.56,64.51,64.53,8798.0,55.5892,55.6323,55.5892,55.6064,8798.0
2017-01-20 10:30:00,64.54,64.59,64.54,64.56,11689.0,55.615,55.6581,55.615,55.6323,11689.0
2017-01-20 10:35:00,64.57,64.62,64.57,64.6,12395.0,55.6409,55.684,55.6409,55.6667,12395.0
2017-01-20 10:40:00,64.6,64.61,64.54,64.55,12865.0,55.6667,55.6754,55.615,55.6236,12865.0
2017-01-20 10:45:00,64.54,64.54,64.44,64.45,15798.0,55.615,55.615,55.5289,55.5375,15798.0
2017-01-20 10:50:00,64.44,64.46,64.41,64.46,7313.0,55.5289,55.5461,55.503,55.5461,7313.0
2017-01-20 10:55:00,64.47,64.52,64.47,64.51,8348.0,55.5547,55.5978,55.5547,55.5892,8348.0
2017-01-20 11:00:00,64.51,64.52,64.48,64.49,15941.0,55.5892,55.5978,55.5633,55.5719,15941.0
2017-01-20 11:05:00,64.5,64.52,64.46,64.49,10000.0,55.5806,55.5978,55.5461,55.5719,10000.0
2017-01-20 11:10:00,64.49,64.51,64.48,64.51,11208.0,55.5719,55.5892,55.5633,55.5892,11208.0
2017-01-20 11:15:00,64.52,64.54,64.5,64.53,13155.0,55.5978,55.615,55.5806,55.6064,13155.0
2017-01-20 11:20:00,64.54,64.57,64.53,64.55,11911.0,55.615,55.6409,55.6064,55.6236,11911.0
2017-01-20 11:25:00,64.55,64.55,64.52,64.52,14230.0,55.6236,55.6236,55.5978,55.5978,14230.0
2017-01-20 11:30:00,64.53,64.54,64.49,64.52,12542.0,55.6064,55.615,55.5719,55.5978,12542.0
2017-01-20 11:35:00,64.52,64.54,64.51,64.54,9184.0,55.5978,55.615,55.5892,55.615,9184.0
2017-01-20 11:40:00,64.54,64.55,64.52,64.54,4116.0,55.615,55.6236,55.5978,55.615,4116.0
2017-01-20 11:45:00,64.55,64.6,64.54,64.59,15049.0,55.6236,55.6667,55.615,55.6581,15049.0
2017-01-20 11:50:00,64.59,64.61,64.58,64.6,17506.0,55.6581,55.6754,55.6495,55.6667,17506.0
2017-01-20 11:55:00,64.59,64.65,64.58,64.63,18068.0,55.6581,55.7098,55.6495,55.6926,18068.0
2017-01-20 12:00:00,64.63,64.67,64.63,64.63,13519.0,55.6926,55.7271,55.6926,55.6926,13519.0
2017-01-20 12:05:00,64.63,64.64,64.49,64.59,35050.0,55.6926,55.7012,55.5719,55.6581,35050.0
2017-01-20 12:10:00,64.56,64.58,64.5,64.51,27760.0,55.6323,55.6495,55.5806,55.5892,27760.0
2017-01-20 12:15:00,64.53,64.53,64.45,64.5,12833.0,55.6064,55.6064,55.5375,55.5806,12833.0
2017-01-20 12:20:00,64.49,64.51,64.42,64.43,9265.0,55.5719,55.5892,55.5116,55.5202,9265.0
2017-01-20 12:25:00,64.43,64.45,64.35,64.39,22428.0,55.5202,55.5375,55.4513,55.4858,22428.0
2017-01-20 12:30:00,64.39,64.4,64.33,64.37,36395.0,55.4858,55.4944,55.4341,55.4685,36395.0
2017-01-20 12:35:00,64.38,64.38,64.31,64.33,11790.0,55.4772,55.4772,55.4168,55.4341,11790.0
2017-01-20 12:40:00,64.35,64.47,64.35,64.45,8972.0,55.4513,55.5547,55.4513,55.5375,8972.0
2017-01-20 12:45:00,64.45,64.45,64.41,64.41,5461.0,55.5375,55.5375,55.503,55.503,5461.0
2017-01-20 12:50:00,64.41,64.45,64.37,64.42,16680.0,55.503,55.5375,55.4685,55.5116,16680.0
2017-01-20 12:55:00,64.4,64.41,64.36,64.41,5701.0,55.4944,55.503,55.4599,55.503,5701.0
2017-01-20 13:00:00,64.42,64.46,64.38,64.45,8449.0,55.5116,55.5461,55.4772,55.5375,8449.0
2017-01-20 13:05:00,64.45,64.51,64.45,64.49,10161.0,55.5375,55.5892,55.5375,55.5719,10161.0
2017-01-20 13:10:00,64.48,64.49,64.44,64.48,14551.0,55.5633,55.5719,55.5289,55.5633,14551.0
2017-01-20 13:15:00,64.48,64.48,64.45,64.48,11017.0,55.5633,55.5633,55.5375,55.5633,11017.0
2017-01-20 13:20:00,64.49,64.5,64.45,64.45,8161.0,55.5719,55.5806,55.5375,55.5375,8161.0
2017-01-20 13:25:00,64.46,64.46,64.42,64.43,10086.0,55.5461,55.5461,55.5116,55.5202,10086.0
2017-01-20 13:30:00,64.44,64.45,64.4,64.4,11055.0,55.5289,55.5375,55.4944,55.4944,11055.0
2017-01-20 13:35:00,64.4,64.43,64.38,64.4,10669.0,55.4944,55.5202,55.4772,55.4944,10669.0
2017-01-20 13:40:00,64.4,64.4,64.35,64.37,18306.0,55.4944,55.4944,55.4513,55.4685,18306.0
2017-01-20 13:45:00,64.37,64.51,64.36,64.45,76352.0,55.4685,55.5892,55.4599,55.5375,76352.0
2017-01-20 13:50:00,64.45,64.47,64.43,64.47,9152.0,55.5375,55.5547,55.5202,55.5547,9152.0
2017-01-20 13:55:00,64.47,64.52,64.47,64.5,7482.0,55.5547,55.5978,55.5547,55.5806,7482.0
2017-01-20 14:00:00,64.49,64.51,64.48,64.5,10379.0,55.5719,55.5892,55.5633,55.5806,10379.0
2017-01-20 14:05:00,64.5,64.51,64.48,64.51,7458.0,55.5806,55.5892,55.5633,55.5892,7458.0
2017-01-20 14:10:00,64.5,64.5,64.47,64.48,11031.0,55.5806,55.5806,55.5547,55.5633,11031.0
2017-01-20 14:15:00,64.49,64.51,64.47,64.48,10798.0,55.5719,55.5892,55.5547,55.5633,10798.0
2017-01-20 14:20:00,64.48,64.48,64.4,64.43,30926.0,55.5633,55.5633,55.4944,55.5202,30926.0
2017-01-20 14:25:00,64.43,64.49,64.43,64.49,8891.0,55.5202,55.5719,55.5202,55.5719,8891.0
2017-01-20 14:30:00,64.48,64.5,64.46,64.48,10238.0,55.5633,55.5806,55.5461,55.5633,10238.0
2017-01-20 14:35:00,64.48,64.49,64.44,64.46,10650.0,55.5633,55.5719,55.5289,55.5461,10650.0
2017-01-20 14:40:00,64.46,64.48,64.44,64.48,11579.0,55.5461,55.5633,55.5289,55.5633,11579.0
2017-01-20 14:45:00,64.47,64.48,64.45,64.47,9761.0,55.5547,55.5633,55.5375,55.5547,9761.0
2017-01-20 14:50:00,64.47,64.53,64.46,64.5,8101.0,55.5547,55.6064,55.5461,55.5806,8101.0
2017-01-20 14:55:00,64.5,64.52,64.49,64.51,11112.0,55.5806,55.5978,55.5719,55.5892,11112.0
2017-01-20 15:00:00,64.52,64.55,64.51,64.55,15149.0,55.5978,55.6236,55.5892,55.6236,15149.0
2017-01-20 15:05:00,64.55,64.55,64.51,64.53,20167.0,55.6236,55.6236,55.5892,55.6064,20167.0
2017-01-20 15:10:00,64.53,64.6,64.53,64.58,19103.0,55.6064,55.6667,55.6064,55.6495,19103.0
2017-01-20 15:15:00,64.58,64.59,64.52,64.53,9185.0,55.6495,55.6581,55.5978,55.6064,9185.0
2017-01-20 15:20:00,64.53,64.54,64.5,64.52,10411.0,55.6064,55.615,55.5806,55.5978,10411.0
2017-01-20 15:25:00,64.52,64.57,64.52,64.53,38467.0,55.5978,55.6409,55.5978,55.6064,38467.0
2017-01-20 15:30:00,64.53,64.55,64.51,64.52,16130.0,55.6064,55.6236,55.5892,55.5978,16130.0
2017-01-20 15:35:00,64.52,64.54,64.51,64.53,33380.0,55.5978,55.615,55.5892,55.6064,33380.0
2017-01-20 15:40:00,64.53,64.54,64.51,64.51,24616.0,55.6064,55.615,55.5892,55.5892,24616.0
2017-01-20 15:45:00,64.51,64.56,64.51,64.54,38397.0,55.5892,55.6323,55.5892,55.615,38397.0
2017-01-20 15:50:00,64.55,64.56,64.5,64.51,43398.0,55.6236,55.6323,55.5806,55.5892,43398.0
2017-01-20 15:55:00,64.52,64.59,64.52,64.57,123555.0,55.5978,55.6581,55.5978,55.6409,123555.0
2017-01-23 09:30:00,64.33,64.33,62.36,62.84,301773.0,55.4341,55.4341,53.7365,54.1501,301773.0
2017-01-23 09:35:00,62.95,63.57,62.93,63.55,114664.0,54.2449,54.7792,54.2277,54.7619,114664.0
2017-01-23 09:40:00,63.53,63.74,63.41,63.73,62558.0,54.7447,54.9257,54.6413,54.917,62558.0
2017-01-23 09:45:00,63.7,63.74,63.58,63.68,41469.0,54.8912,54.9257,54.7878,54.874,41469.0
2017-01-23 09:50:00,63.64,63.82,63.63,63.74,36709.0,54.8395,54.9946,54.8309,54.9257,36709.0
2017-01-23 09:55:00,63.75,63.8,63.68,63.73,28348.0,54.9343,54.9774,54.874,54.917,28348.0
2017-01-23 10:00:00,63.72,63.73,63.63,63.63,45144.0,54.9084,54.917,54.8309,54.8309,45144.0
2017-01-23 10:05:00,63.63,63.68,63.57,63.63,37420.0,54.8309,54.874,54.7792,54.8309,37420.0
2017-01-23 10:10:00,63.62,63.73,63.62,63.68,40247.0,54.8223,54.917,54.8223,54.874,40247.0
2017-01-23 10:15:00,63.68,63.72,63.63,63.72,63028.0,54.874,54.9084,54.8309,54.9084,63028.0
2017-01-23 10:20:00,63.71,63.85,63.68,63.83,49207.0,54.8998,55.0204,54.874,55.0032,49207.0
2017-01-23 10:25:00,63.82,63.84,63.77,63.8,18191.0,54.9946,55.0118,54.9515,54.9774,18191.0
2017-01-23 10:30:00,63.79,63.94,63.79,63.91,56363.0,54.9687,55.098,54.9687,55.0722,56363.0
2017-01-23 10:35:00,63.9,63.97,63.87,63.95,26283.0,55.0635,55.1239,55.0377,55.1066,26283.0
2017-01-23 10:40:00,63.95,64.0,63.93,63.95,33785.0,55.1066,55.1497,55.0894,55.1066,33785.0
2017-01-23 10:45:00,63.96,64.09,63.96,64.08,20018.0,55.1152,55.2273,55.1152,55.2186,20018.0
2017-01-23 10:50:00,64.07,64.15,64.07,64.13,11953.0,55.21,55.279,55.21,55.2617,11953.0
2017-01-23 10:55:00,64.13,64.16,64.07,64.11,14688.0,55.2617,55.2876,55.21,55.2445,14688.0
2017-01-23 11:00:00,64.11,64.14,64.1,64.1,11384.0,55.2445,55.2703,55.2359,55.2359,11384.0
2017-01-23 11:05:00,64.1,64.12,64.0,64.01,13399.0,55.2359,55.2531,55.1497,55.1583,13399.0
2017-01-23 11:10:00,64.02,64.04,63.99,63.99,11686.0,55.1669,55.1842,55.1411,55.1411,11686.0
2017-01-23 11:15:00,63.99,64.03,63.99,64.03,9188.0,55.1411,55.1756,55.1411,55.1756,9188.0
2017-01-23 11:20:00,64.03,64.04,63.94,63.95,19484.0,55.1756,55.1842,55.098,55.1066,19484.0
2017-01-23 11:25:00,63.95,64.07,63.95,64.07,18876.0,55.1066,55.21,55.1066,55.21,18876.0
2017-01-23 11:30:00,64.07,64.12,64.04,64.07,15059.0,55.21,55.2531,55.1842,55.21,15059.0
2017-01-23 11:35:00,64.08,64.09,64.02,64.03,23773.0,55.2186,55.2273,55.1669,55.1756,23773.0
2017-01-23 11:40:00,64.02,64.05,63.97,63.97,18883.0,55.1669,55.1928,55.1239,55.1239,18883.0
2017-01-23 11:45:00,63.97,63.97,63.85,63.89,13956.0,55.1239,55.1239,55.0204,55.0549,13956.0
2017-01-23 11:50:00,63.89,63.95,63.88,63.92,10125.0,55.0549,55.1066,55.0463,55.0808,10125.0
2017-01-23 11:55:00,63.92,64.05,63.91,64.05,19822.0,55.0808,55.1928,55.0722,55.1928,19822.0
2017-01-23 12:00:00,64.04,64.15,64.03,64.15,36137.0,55.1842,55.279,55.1756,55.279,36137.0
2017-01-23 12:05:00,64.16,64.16,64.06,64.07,21737.0,55.2876,55.2876,55.2014,55.21,21737.0
2017-01-23 12:10:00,64.07,64.12,64.06,64.12,7652.0,55.21,55.2531,55.2014,55.2531,7652.0
2017-01-23 12:15:00,64.13,64.23,64.09,64.21,22465.0,55.2617,55.3479,55.2273,55.3307,22465.0
2017-01-23 12:20:00,64.2,64.23,64.15,64.21,14570.0,55.322,55.3479,55.279,55.3307,14570.0
2017-01-23 12:25:00,64.22,64.24,64.2,64.23,11941.0,55.3393,55.3565,55.322,55.3479,11941.0
2017-01-23 12:30:00,64.22,64.28,64.2,64.25,11789.0,55.3393,55.391,55.322,55.3651,11789.0
2017-01-23 12:35:00,64.26,64.26,64.23,64.24,10311.0,55.3738,55.3738,55.3479,55.3565,10311.0
2017-01-23 12:40:00,64.24,64.34,64.24,64.33,13116.0,55.3565,55.4427,55.3565,55.4341,13116.0
2017-01-23 12:45:00,64.33,64.33,64.22,64.23,10309.0,55.4341,55.4341,55.3393,55.3479,10309.0
2017-01-23 12:50:00,64.23,64.24,64.19,64.2,5263.0,55.3479,55.3565,55.3134,55.322,5263.0
2017-01-23 12:55:00,64.2,64.2,64.17,64.18,9551.0,55.322,55.322,55.2962,55.3048,9551.0
2017-01-23 13:00:00,64.18,64.25,64.18,64.24,6690.0,55.3048,55.3651,55.3048,55.3565,6690.0
2017-01-23 13:05:00,64.24,64.27,64.21,64.22,7865.0,55.3565,55.3824,55.3307,55.3393,7865.0
2017-01-23 13:10:00,64.22,64.25,64.17,64.19,8584.0,55.3393,55.3651,55.2962,55.3134,8584.0
2017-01-23 13:15:00,64.2,64.28,64.2,64.24,11219.0,55.322,55.391,55.322,55.3565,11219.0
2017-01-23 13:20:00,64.23,64.3,64.22,64.27,19126.0,55.3479,55.4082,55.3393,55.3824,19126.0
2017-01-23 13:25:00,64.26,64.28,64.24,64.27,11494.0,55.3738,55.391,55.3565,55.3824,11494.0
2017-01-23 13:30:00,64.27,64.36,64.24,64.34,15850.0,55.3824,55.4599,55.3565,55.4427,15850.0
2017-01-23 13:35:00,64.34,64.45,64.34,64.45,33156.0,55.4427,55.5375,55.4427,55.5375,33156.0
2017-01-23 13:40:00,64.44,64.45,64.37,64.39,20172.0,55.5289,55.5375,55.4685,55.4858,20172.0
2017-01-23 13:45:00,64.39,64.4,64.32,64.32,7810.0,55.4858,55.4944,55.4255,55.4255,7810.0
2017-01-23 13:50:00,64.32,64.32,64.29,64.3,7954.0,55.4255,55.4255,55.3996,55.4082,7954.0
2017-01-23 13:55:00,64.3,64.3,64.25,64.27,7846.0,55.4082,55.4082,55.3651,55.3824,7846.0
2017-01-23 14:00:00,64.26,64.3,64.24,64.24,11217.0,55.3738,55.4082,55.3565,55.3565,11217.0
2017-01-23 14:05:00,64.25,64.25,64.18,64.19,9582.0,55.3651,55.3651,55.3048,55.3134,9582.0
2017-01-23 14:10:00,64.19,64.23,64.17,64.23,12207.0,55.3134,55.3479,55.2962,55.3479,12207.0
2017-01-23 14:15:00,64.22,64.22,64.16,64.17,11323.0,55.3393,55.3393,55.2876,55.2962,11323.0
2017-01-23 14:20:00,64.17,64.19,64.12,64.12,13424.0,55.2962,55.3134,55.2531,55.2531,13424.0
2017-01-23 14:25:00,64.13,64.21,64.12,64.18,15590.0,55.2617,55.3307,55.2531,55.3048,15590.0
2017-01-23 14:30:00,64.18,64.23,64.18,64.23,11419.0,55.3048,55.3479,55.3048,55.3479,11419.0
2017-01-23 14:35:00,64.24,64.25,64.21,64.25,7432.0,55.3565,55.3651,55.3307,55.3651,7432.0
2017-01-23 14:40:00,64.24,64.28,64.22,64.28,23307.0,55.3565,55.391,55.3393,55.391,23307.0
2017-01-23 14:45:00,64.29,64.36,64.29,64.34,20402.0,55.3996,55.4599,55.3996,55.4427,20402.0
2017-01-23 14:50:00,64.34,64.37,64.34,64.36,8488.0,55.4427,55.4685,55.4427,55.4599,8488.0
2017-01-23 14:55:00,64.36,64.4,64.35,64.36,19209.0,55.4599,55.4944,55.4513,55.4599,19209.0
2017-01-23 15:00:00,64.36,64.4,64.36,64.39,16442.0,55.4599,55.4944,55.4599,55.4858,16442.0
2017-01-23 15:05:00,64.39,64.39,64.33,64.34,13075.0,55.4858,55.4858,55.4341,55.4427,13075.0
2017-01-23 15:10:00,64.34,64.36,64.28,64.28,8743.0,55.4427,55.4599,55.391,55.391,8743.0
2017-01-23 15:15:00,64.28,64.35,64.28,64.32,9659.0,55.391,55.4513,55.391,55.4255,9659.0
2017-01-23 15:20:00,64.33,64.39,64.31,64.39,16503.0,55.4341,55.4858,55.4168,55.4858,16503.0
2017-01-23 15:25:00,64.38,64.41,64.35,64.35,9989.0,55.4772,55.503,55.4513,55.4513,9989.0
2017-01-23 15:30:00,64.35,64.4,64.34,64.38,24564.0,55.4513,55.4944,55.4427,55.4772,24564.0
2017-01-23 15:35:00,64.39,64.49,64.38,64.47,32499.0,55.4858,55.5719,55.4772,55.5547,32499.0
2017-01-23 15:40:00,64.47,64.49,64.44,64.47,38928.0,55.5547,55.5719,55.5289,55.5547,38928.0
2017-01-23 15:45:00,64.46,64.46,64.41,64.42,55072.0,55.5461,55.5461,55.503,55.5116,55072.0
2017-01-23 15:50:00,64.42,64.43,64.37,64.38,37366.0,55.5116,55.5202,55.4685,55.4772,37366.0
2017-01-23 15:55:00,64.39,64.47,64.38,64.42,98303.0,55.4858,55.5547,55.4772,55.5116,98303.0
2017-01-24 09:30:00,64.62,64.76,64.62,64.73,29601.0,55.684,55.8046,55.684,55.7788,29601.0
2017-01-24 09:35:00,64.73,64.9,64.73,64.77,12701.0,55.7788,55.9252,55.7788,55.8132,12701.0
2017-01-24 09:40:00,64.8,64.91,64.8,64.89,12036.0,55.8391,55.9339,55.8391,55.9166,12036.0
2017-01-24 09:45:00,64.9,65.0,64.9,64.98,14511.0,55.9252,56.0114,55.9252,55.9942,14511.0
2017-01-24 09:50:00,64.98,64.98,64.89,64.98,18534.0,55.9942,55.9942,55.9166,55.9942,18534.0
2017-01-24 09:55:00,64.99,65.01,64.97,64.98,15819.0,56.0028,56.02,55.9856,55.9942,15819.0
2017-01-24 10:00:00,64.99,64.99,64.92,64.94,11265.0,56.0028,56.0028,55.9425,55.9597,11265.0
2017-01-24 10:05:00,64.95,64.95,64.88,64.91,12493.0,55.9683,55.9683,55.908,55.9339,12493.0
2017-01-24 10:10:00,64.91,64.95,64.85,64.92,17515.0,55.9339,55.9683,55.8822,55.9425,17515.0
2017-01-24 10:15:00,64.93,65.01,64.93,65.01,10609.0,55.9511,56.02,55.9511,56.02,10609.0
2017-01-24 10:20:00,65.01,65.03,65.0,65.02,11473.0,56.02,56.0373,56.0114,56.0287,11473.0
2017-01-24 10:25:00,65.03,65.06,64.98,64.98,12990.0,56.0373,56.0631,55.9942,55.9942,12990.0
2017-01-24 10:30:00,64.98,65.02,64.9,64.91,14998.0,55.9942,56.0287,55.9252,55.9339,14998.0
2017-01-24 10:35:00,64.9,64.92,64.88,64.91,11991.0,55.9252,55.9425,55.908,55.9339,11991.0
2017-01-24 10:40:00,64.91,64.91,64.86,64.87,9395.0,55.9339,55.9339,55.8908,55.8994,9395.0
2017-01-24 10:45:00,64.86,64.88,64.86,64.87,6819.0,55.8908,55.908,55.8908,55.8994,6819.0
2017-01-24 10:50:00,64.87,64.88,64.81,64.83,7850.0,55.8994,55.908,55.8477,55.8649,7850.0
2017-01-24 10:55:00,64.84,64.87,64.83,64.84,10213.0,55.8735,55.8994,55.8649,55.8735,10213.0
2017-01-24 11:00:00,64.84,64.86,64.83,64.85,8514.0,55.8735,55.8908,55.8649,55.8822,8514.0
2017-01-24 11:05:00,64.86,64.96,64.86,64.95,15102.0,55.8908,55.977,55.8908,55.9683,15102.0
2017-01-24 11:10:00,64.95,64.96,64.93,64.94,11588.0,55.9683,55.977,55.9511,55.9597,11588.0
2017-01-24 11:15:00,64.94,64.96,64.92,64.95,12124.0,55.9597,55.977,55.9425,55.9683,12124.0
2017-01-24 11:20:00,64.96,65.0,64.96,64.98,18342.0,55.977,56.0114,55.977,55.9942,18342.0
2017-01-24 11:25:00,64.98,65.01,64.97,64.99,11962.0,55.9942,56.02,55.9856,56.0028,11962.0
2017-01-24 11:30:00,65.0,65.02,64.99,65.01,13302.0,56.0114,56.0287,56.0028,56.02,13302.0
2017-01-24 11:35:00,65.01,65.05,65.01,65.04,9437.0,56.02,56.0545,56.02,56.0459,9437.0
2017-01-24 11:40:00,65.03,65.04,65.0,65.0,7209.0,56.0373,56.0459,56.0114,56.0114,7209.0
2017-01-24 11:45:00,65.01,65.02,64.97,65.0,11121.0,56.02,56.0287,55.9856,56.0114,11121.0
2017-01-24 11:50:00,65.01,65.01,64.96,64.97,20669.0,56.02,56.02,55.977,55.9856,20669.0
2017-01-24 11:55:00,64.97,65.01,64.97,65.0,14528.0,55.9856,56.02,55.9856,56.0114,14528.0
2017-01-24 12:00:00,65.01,65.02,64.96,64.98,13585.0,56.02,56.0287,55.977,55.9942,13585.0
2017-01-24 12:05:00,64.97,65.0,64.96,64.98,13298.0,55.9856,56.0114,55.977,55.9942,13298.0
2017-01-24 12:10:00,64.98,65.01,64.98,65.0,16074.0,55.9942,56.02,55.9942,56.0114,16074.0
2017-01-24 12:15:00,65.01,65.07,65.0,65.06,38621.0,56.02,56.0717,56.0114,56.0631,38621.0
2017-01-24 12:20:00,65.06,65.11,65.05,65.11,44509.0,56.0631,56.1062,56.0545,56.1062,44509.0
2017-01-24 12:25:00,65.1,65.17,65.09,65.14,17285.0,56.0976,56.1579,56.089,56.1321,17285.0
2017-01-24 12:30:00,65.14,65.15,65.11,65.14,14072.0,56.1321,56.1407,56.1062,56.1321,14072.0
2017-01-24 12:35:00,65.13,65.14,65.09,65.09,11833.0,56.1234,56.1321,56.089,56.089,11833.0
2017-01-24 12:40:00,65.09,65.13,65.08,65.12,37774.0,56.089,56.1234,56.0804,56.1148,37774.0
2017-01-24 12:45:00,65.13,65.13,65.1,65.12,9420.0,56.1234,56.1234,56.0976,56.1148,9420.0
2017-01-24 12:50:00,65.11,65.16,65.1,65.14,10020.0,56.1062,56.1493,56.0976,56.1321,10020.0
2017-01-24 12:55:00,65.14,65.15,65.13,65.15,10788.0,56.1321,56.1407,56.1234,56.1407,10788.0
2017-01-24 13:00:00,65.14,65.21,65.14,65.2,26381.0,56.1321,56.1924,56.1321,56.1838,26381.0
2017-01-24 13:05:00,65.21,65.29,65.21,65.27,23431.0,56.1924,56.2613,56.1924,56.2441,23431.0
2017-01-24 13:10:00,65.26,65.28,65.23,65.24,17613.0,56.2355,56.2527,56.2096,56.2182,17613.0
2017-01-24 13:15:00,65.24,65.27,65.24,65.27,20575.0,56.2182,56.2441,56.2182,56.2441,20575.0
2017-01-24 13:20:00,65.26,65.3,65.25,65.29,20705.0,56.2355,56.2699,56.2268,56.2613,20705.0
2017-01-24 13:25:00,65.3,65.32,65.28,65.3,13691.0,56.2699,56.2872,56.2527,56.2699,13691.0
2017-01-24 13:30:00,65.31,65.36,65.3,65.34,19306.0,56.2786,56.3216,56.2699,56.3044,19306.0
2017-01-24 13:35:00,65.34,65.38,65.31,65.33,16625.0,56.3044,56.3389,56.2786,56.2958,16625.0
2017-01-24 13:40:00,65.34,65.41,65.34,65.4,21465.0,56.3044,56.3647,56.3044,56.3561,21465.0
2017-01-24 13:45:00,65.39,65.43,65.38,65.42,27542.0,56.3475,56.382,56.3389,56.3733,27542.0
2017-01-24 13:50:00,65.42,65.42,65.4,65.41,7978.0,56.3733,56.3733,56.3561,56.3647,7978.0
2017-01-24 13:55:00,65.41,65.42,65.37,65.38,6287.0,56.3647,56.3733,56.3303,56.3389,6287.0
2017-01-24 14:00:00,65.38,65.39,65.35,65.36,15031.0,56.3389,56.3475,56.313,56.3216,15031.0
2017-01-24 14:05:00,65.36,65.38,65.35,65.37,14032.0,56.3216,56.3389,56.313,56.3303,14032.0
2017-01-24 14:10:00,65.36,65.39,65.35,65.38,23062.0,56.3216,56.3475,56.313,56.3389,23062.0
2017-01-24 14:15:00,65.38,65.39,65.37,65.38,17510.0,56.3389,56.3475,56.3303,56.3389,17510.0
2017-01-24 14:20:00,65.38,65.39,65.35,65.37,24164.0,56.3389,56.3475,56.313,56.3303,24164.0
2017-01-24 14:25:00,65.36,65.4,65.35,65.35,18748.0,56.3216,56.3561,56.313,56.313,18748.0
2017-01-24 14:30:00,65.35,65.37,65.32,65.33,10331.0,56.313,56.3303,56.2872,56.2958,10331.0
2017-01-24 14:35:00,65.33,65.33,65.28,65.31,10793.0,56.2958,56.2958,56.2527,56.2786,10793.0
2017-01-24 14:40:00,65.31,65.35,65.3,65.34,12020.0,56.2786,56.313,56.2699,56.3044,12020.0
2017-01-24 14:45:00,65.35,65.39,65.34,65.38,15925.0,56.313,56.3475,56.3044,56.3389,15925.0
2017-01-24 14:50:00,65.37,65.42,65.37,65.4,12101.0,56.3303,56.3733,56.3303,56.3561,12101.0
2017-01-24 14:55:00,65.39,65.41,65.36,65.37,14890.0,56.3475,56.3647,56.3216,56.3303,14890.0
2017-01-24 15:00:00,65.37,65.43,65.37,65.39,17734.0,56.3303,56.382,56.3303,56.3475,17734.0
2017-01-24 15:05:00,65.4,65.41,65.38,65.4,7895.0,56.3561,56.3647,56.3389,56.3561,7895.0
2017-01-24 15:10:00,65.4,65.4,65.33,65.34,18643.0,56.3561,56.3561,56.2958,56.3044,18643.0
2017-01-24 15:15:00,65.34,65.35,65.33,65.35,14351.0,56.3044,56.313,56.2958,56.313,14351.0
2017-01-24 15:20:00,65.34,65.39,65.33,65.35,20873.0,56.3044,56.3475,56.2958,56.313,20873.0
2017-01-24 15:25:00,65.35,65.37,65.29,65.33,26192.0,56.313,56.3303,56.2613,56.2958,26192.0
2017-01-24 15:30:00,65.32,65.33,65.31,65.33,7963.0,56.2872,56.2958,56.2786,56.2958,7963.0
2017-01-24 15:35:00,65.33,65.33,65.26,65.27,31178.0,56.2958,56.2958,56.2355,56.2441,31178.0
2017-01-24 15:40:00,65.27,65.29,65.26,65.28,50034.0,56.2441,56.2613,56.2355,56.2527,50034.0
2017-01-24 15:45:00,65.29,65.35,65.26,65.35,35991.0,56.2613,56.313,56.2355,56.313,35991.0
2017-01-24 15:50:00,65.35,65.36,65.33,65.35,60741.0,56.313,56.3216,56.2958,56.313,60741.0
2017-01-24 15:55:00,65.34,65.37,65.3,65.32,231456.0,56.3044,56.3303,56.2699,56.2872,231456.0
2017-01-25 09:30:00,65.57,65.92,65.57,65.87,47528.0,56.5026,56.8042,56.5026,56.7611,47528.0
2017-01-25 09:35:00,65.9,65.98,65.85,65.94,37279.0,56.787,56.8559,56.7439,56.8214,37279.0
2017-01-25 09:40:00,65.95,65.99,65.88,65.9,29506.0,56.83,56.8645,56.7697,56.787,29506.0
2017-01-25 09:45:00,65.91,65.93,65.84,65.92,29697.0,56.7956,56.8128,56.7353,56.8042,29697.0
2017-01-25 09:50:00,65.92,65.93,65.88,65.91,35941.0,56.8042,56.8128,56.7697,56.7956,35941.0
2017-01-25 09:55:00,65.91,65.97,65.9,65.97,25200.0,56.7956,56.8473,56.787,56.8473,25200.0
2017-01-25 10:00:00,65.96,66.05,65.9,65.92,60025.0,56.8387,56.9162,56.787,56.8042,60025.0
2017-01-25 10:05:00,65.92,65.99,65.91,65.99,30858.0,56.8042,56.8645,56.7956,56.8645,30858.0
2017-01-25 10:10:00,66.0,66.09,65.91,66.06,93244.0,56.8731,56.9507,56.7956,56.9248,93244.0
2017-01-25 10:15:00,66.08,66.21,66.06,66.19,52846.0,56.9421,57.0541,56.9248,57.0369,52846.0
2017-01-25 10:20:00,66.19,66.19,66.04,66.07,22602.0,57.0369,57.0369,56.9076,56.9335,22602.0
2017-01-25 10:25:00,66.07,66.09,66.01,66.06,15310.0,56.9335,56.9507,56.8818,56.9248,15310.0
2017-01-25 10:30:00,66.06,66.09,66.01,66.02,15755.0,56.9248,56.9507,56.8818,56.8904,15755.0
2017-01-25 10:35:00,66.02,66.03,66.0,66.02,24515.0,56.8904,56.899,56.8731,56.8904,24515.0
2017-01-25 10:40:00,66.02,66.09,65.99,66.03,85146.0,56.8904,56.9507,56.8645,56.899,85146.0
2017-01-25 10:45:00,66.02,66.03,65.97,65.98,30324.0,56.8904,56.899,56.8473,56.8559,30324.0
2017-01-25 10:50:00,65.98,66.04,65.98,66.02,44372.0,56.8559,56.9076,56.8559,56.8904,44372.0
2017-01-25 10:55:00,66.03,66.03,65.94,65.96,33393.0,56.899,56.899,56.8214,56.8387,33393.0
2017-01-25 11:00:00,65.97,65.97,65.92,65.93,25276.0,56.8473,56.8473,56.8042,56.8128,25276.0
2017-01-25 11:05:00,65.94,65.97,65.91,65.92,17128.0,56.8214,56.8473,56.7956,56.8042,17128.0
2017-01-25 11:10:00,65.92,65.93,65.84,65.87,27520.0,56.8042,56.8128,56.7353,56.7611,27520.0
2017-01-25 11:15:00,65.86,65.94,65.86,65.93,28661.0,56.7525,56.8214,56.7525,56.8128,28661.0
2017-01-25 11:20:00,65.93,65.96,65.91,65.92,33263.0,56.8128,56.8387,56.7956,56.8042,33263.0
2017-01-25 11:25:00,65.92,65.97,65.92,65.95,12796.0,56.8042,56.8473,56.8042,56.83,12796.0
2017-01-25 11:30:00,65.94,65.94,65.82,65.83,34702.0,56.8214,56.8214,56.718,56.7266,34702.0
2017-01-25 11:35:00,65.84,65.84,65.79,65.81,14328.0,56.7353,56.7353,56.6922,56.7094,14328.0
2017-01-25 11:40:00,65.81,65.82,65.79,65.79,8878.0,56.7094,56.718,56.6922,56.6922,8878.0
2017-01-25 11:45:00,65.79,65.79,65.73,65.75,23956.0,56.6922,56.6922,56.6405,56.6577,23956.0
2017-01-25 11:50:00,65.75,65.77,65.65,65.66,26716.0,56.6577,56.6749,56.5715,56.5802,26716.0
2017-01-25 11:55:00,65.67,65.67,65.61,65.62,14669.0,56.5888,56.5888,56.5371,56.5457,14669.0
2017-01-25 12:00:00,65.62,65.63,65.59,65.6,14649.0,56.5457,56.5543,56.5198,56.5284,14649.0
2017-01-25 12:05:00,65.6,65.6,65.55,65.55,11986.0,56.5284,56.5284,56.4854,56.4854,11986.0
2017-01-25 12:10:00,65.55,65.57,65.53,65.56,15635.0,56.4854,56.5026,56.4681,56.494,15635.0
2017-01-25 12:15:00,65.56,65.57,65.5,65.51,12390.0,56.494,56.5026,56.4423,56.4509,12390.0
2017-01-25 12:20:00,65.51,65.55,65.5,65.53,17573.0,56.4509,56.4854,56.4423,56.4681,17573.0
2017-01-25 12:25:00,65.53,65.54,65.52,65.52,11140.0,56.4681,56.4767,56.4595,56.4595,11140.0
2017-01-25 12:30:00,65.53,65.54,65.52,65.53,10015.0,56.4681,56.4767,56.4595,56.4681,10015.0
2017-01-25 12:35:00,65.53,65.54,65.52,65.52,7358.0,56.4681,56.4767,56.4595,56.4595,7358.0
2017-01-25 12:40:00,65.52,65.53,65.51,65.52,11171.0,56.4595,56.4681,56.4509,56.4595,11171.0
2017-01-25 12:45:00,65.52,65.55,65.51,65.53,19021.0,56.4595,56.4854,56.4509,56.4681,19021.0
2017-01-25 12:50:00,65.52,65.57,65.52,65.57,6898.0,56.4595,56.5026,56.4595,56.5026,6898.0
2017-01-25 12:55:00,65.56,65.57,65.55,65.56,2422.0,56.494,56.5026,56.4854,56.494,2422.0
2017-01-25 13:00:00,65.56,65.58,65.56,65.58,9990.0,56.494,56.5112,56.494,56.5112,9990.0
2017-01-25 13:05:00,65.58,65.6,65.56,65.56,9493.0,56.5112,56.5284,56.494,56.494,9493.0
2017-01-25 13:10:00,65.57,65.57,65.56,65.57,3287.0,56.5026,56.5026,56.494,56.5026,3287.0
2017-01-25 13:15:00,65.56,65.58,65.56,65.57,7144.0,56.494,56.5112,56.494,56.5026,7144.0
2017-01-25 13:20:00,65.57,65.59,65.57,65.59,6189.0,56.5026,56.5198,56.5026,56.5198,6189.0
2017-01-25 13:25:00,65.59,65.61,65.53,65.54,19002.0,56.5198,56.5371,56.4681,56.4767,19002.0
2017-01-25 13:30:00,65.55,65.56,65.5,65.52,13696.0,56.4854,56.494,56.4423,56.4595,13696.0
2017-01-25 13:35:00,65.52,65.53,65.51,65.53,5302.0,56.4595,56.4681,56.4509,56.4681,5302.0
2017-01-25 13:40:00,65.54,65.58,65.54,65.58,9408.0,56.4767,56.5112,56.4767,56.5112,9408.0
2017-01-25 13:45:00,65.57,65.58,65.56,65.57,4257.0,56.5026,56.5112,56.494,56.5026,4257.0
2017-01-25 13:50:00,65.56,65.61,65.56,65.6,7550.0,56.494,56.5371,56.494,56.5284,7550.0
2017-01-25 13:55:00,65.6,65.63,65.6,65.63,10494.0,56.5284,56.5543,56.5284,56.5543,10494.0
2017-01-25 14:00:00,65.63,65.65,65.59,65.59,11043.0,56.5543,56.5715,56.5198,56.5198,11043.0
2017-01-25 14:05:00,65.6,65.61,65.59,65.61,5281.0,56.5284,56.5371,56.5198,56.5371,5281.0
2017-01-25 14:10:00,65.61,65.65,65.61,65.63,12543.0,56.5371,56.5715,56.5371,56.5543,12543.0
2017-01-25 14:15:00,65.63,65.64,65.61,65.64,10228.0,56.5543,56.5629,56.5371,56.5629,10228.0
2017-01-25 14:20:00,65.64,65.64,65.62,65.63,6323.0,56.5629,56.5629,56.5457,56.5543,6323.0
2017-01-25 14:25:00,65.64,65.67,65.64,65.64,9821.0,56.5629,56.5888,56.5629,56.5629,9821.0
2017-01-25 14:30:00,65.65,65.65,65.61,65.63,12969.0,56.5715,56.5715,56.5371,56.5543,12969.0
2017-01-25 14:35:00,65.63,65.66,65.62,65.63,13307.0,56.5543,56.5802,56.5457,56.5543,13307.0
2017-01-25 14:40:00,65.63,65.65,65.63,65.64,4956.0,56.5543,56.5715,56.5543,56.5629,4956.0
2017-01-25 14:45:00,65.63,65.63,65.61,65.62,5142.0,56.5543,56.5543,56.5371,56.5457,5142.0
2017-01-25 14:50:00,65.61,65.62,65.57,65.59,19068.0,56.5371,56.5457,56.5026,56.5198,19068.0
2017-01-25 14:55:00,65.59,65.6,65.58,65.59,7287.0,56.5198,56.5284,56.5112,56.5198,7287.0
2017-01-25 15:00:00,65.58,65.62,65.58,65.62,13835.0,56.5112,56.5457,56.5112,56.5457,13835.0
2017-01-25 15:05:00,65.62,65.62,65.61,65.62,9804.0,56.5457,56.5457,56.5371,56.5457,9804.0
2017-01-25 15:10:00,65.61,65.63,65.61,65.63,11500.0,56.5371,56.5543,56.5371,56.5543,11500.0
2017-01-25 15:15:00,65.63,65.65,65.57,65.59,24102.0,56.5543,56.5715,56.5026,56.5198,24102.0
2017-01-25 15:20:00,65.59,65.62,65.58,65.6,14518.0,56.5198,56.5457,56.5112,56.5284,14518.0
2017-01-25 15:25:00,65.61,65.64,65.6,65.64,23726.0,56.5371,56.5629,56.5284,56.5629,23726.0
2017-01-25 15:30:00,65.64,65.64,65.6,65.61,21385.0,56.5629,56.5629,56.5284,56.5371,21385.0
2017-01-25 15:35:00,65.61,65.61,65.58,65.59,20888.0,56.5371,56.5371,56.5112,56.5198,20888.0
2017-01-25 15:40:00,65.59,65.63,65.58,65.62,28323.0,56.5198,56.5543,56.5112,56.5457,28323.0
2017-01-25 15:45:00,65.63,65.63,65.58,65.6,34624.0,56.5543,56.5543,56.5112,56.5284,34624.0
2017-01-25 15:50:00,65.61,65.65,65.6,65.64,36091.0,56.5371,56.5715,56.5284,56.5629,36091.0
2017-01-25 15:55:00,65.64,65.69,65.6,65.61,112520.0,56.5629,56.606,56.5284,56.5371,112520.0
2017-01-26 09:30:00,65.58,65.7,65.47,65.7,31781.0,56.5112,56.6146,56.4164,56.6146,31781.0
2017-01-26 09:35:00,65.73,65.79,65.69,65.72,29752.0,56.6405,56.6922,56.606,56.6319,29752.0
2017-01-26 09:40:00,65.7,65.7,65.59,65.63,25678.0,56.6146,56.6146,56.5198,56.5543,25678.0
2017-01-26 09:45:00,65.65,65.68,65.6,65.68,21677.0,56.5715,56.5974,56.5284,56.5974,21677.0
2017-01-26 09:50:00,65.68,65.71,65.61,65.65,26404.0,56.5974,56.6232,56.5371,56.5715,26404.0
2017-01-26 09:55:00,65.65,65.68,65.6,65.67,25724.0,56.5715,56.5974,56.5284,56.5888,25724.0
2017-01-26 10:00:00,65.65,65.66,65.59,65.64,26665.0,56.5715,56.5802,56.5198,56.5629,26665.0
2017-01-26 10:05:00,65.64,65.67,65.57,65.62,20920.0,56.5629,56.5888,56.5026,56.5457,20920.0
2017-01-26 10:10:00,65.62,65.7,65.62,65.66,13519.0,56.5457,56.6146,56.5457,56.5802,13519.0
2017-01-26 10:15:00,65.65,65.65,65.61,65.64,24210.0,56.5715,56.5715,56.5371,56.5629,24210.0
2017-01-26 10:20:00,65.64,65.69,65.59,65.59,42991.0,56.5629,56.606,56.5198,56.5198,42991.0
2017-01-26 10:25:00,65.6,65.64,65.58,65.62,17951.0,56.5284,56.5629,56.5112,56.5457,17951.0
2017-01-26 10:30:00,65.63,65.63,65.56,65.56,25316.0,56.5543,56.5543,56.494,56.494,25316.0
2017-01-26 10:35:00,65.56,65.63,65.49,65.59,41941.0,56.494,56.5543,56.4337,56.5198,41941.0
2017-01-26 10:40:00,65.59,65.59,65.5,65.5,17539.0,56.5198,56.5198,56.4423,56.4423,17539.0
2017-01-26 10:45:00,65.51,65.52,65.48,65.49,25099.0,56.4509,56.4595,56.425,56.4337,25099.0
2017-01-26 10:50:00,65.5,65.51,65.45,65.45,17347.0,56.4423,56.4509,56.3992,56.3992,17347.0
2017-01-26 10:55:00,65.45,65.48,65.45,65.46,25246.0,56.3992,56.425,56.3992,56.4078,25246.0
2017-01-26 11:00:00,65.47,65.49,65.4,65.42,26106.0,56.4164,56.4337,56.3561,56.3733,26106.0
2017-01-26 11:05:00,65.42,65.48,65.42,65.48,17779.0,56.3733,56.425,56.3733,56.425,17779.0
2017-01-26 11:10:00,65.48,65.54,65.48,65.54,21731.0,56.425,56.4767,56.425,56.4767,21731.0
2017-01-26 11:15:00,65.54,65.54,65.47,65.48,22461.0,56.4767,56.4767,56.4164,56.425,22461.0
2017-01-26 11:20:00,65.48,65.48,65.44,65.44,23984.0,56.425,56.425,56.3906,56.3906,23984.0
2017-01-26 11:25:00,65.44,65.47,65.43,65.46,24124.0,56.3906,56.4164,56.382,56.4078,24124.0
2017-01-26 11:30:00,65.46,65.53,65.45,65.53,16350.0,56.4078,56.4681,56.3992,56.4681,16350.0
2017-01-26 11:35:00,65.53,65.58,65.51,65.52,38785.0,56.4681,56.5112,56.4509,56.4595,38785.0
2017-01-26 11:40:00,65.52,65.58,65.51,65.58,23580.0,56.4595,56.5112,56.4509,56.5112,23580.0
2017-01-26 11:45:00,65.58,65.59,65.56,65.56,10286.0,56.5112,56.5198,56.494,56.494,10286.0
2017-01-26 11:50:00,65.56,65.6,65.56,65.58,15412.0,56.494,56.5284,56.494,56.5112,15412.0
2017-01-26 11:55:00,65.59,65.6,65.57,65.6,10662.0,56.5198,56.5284,56.5026,56.5284,10662.0
2017-01-26 12:00:00,65.6,65.64,65.6,65.64,12039.0,56.5284,56.5629,56.5284,56.5629,12039.0
2017-01-26 12:05:00,65.63,65.68,65.63,65.67,15427.0,56.5543,56.5974,56.5543,56.5888,15427.0
2017-01-26 12:10:00,65.66,65.69,65.66,65.68,9647.0,56.5802,56.606,56.5802,56.5974,9647.0
2017-01-26 12:15:00,65.67,65.68,65.64,65.64,9443.0,56.5888,56.5974,56.5629,56.5629,9443.0
2017-01-26 12:20:00,65.64,65.67,65.62,65.64,12203.0,56.5629,56.5888,56.5457,56.5629,12203.0
2017-01-26 12:25:00,65.64,65.65,65.49,65.54,51749.0,56.5629,56.5715,56.4337,56.4767,51749.0
2017-01-26 12:30:00,65.55,65.55,65.48,65.49,12621.0,56.4854,56.4854,56.425,56.4337,12621.0
2017-01-26 12:35:00,65.49,65.54,65.48,65.54,9299.0,56.4337,56.4767,56.425,56.4767,9299.0
2017-01-26 12:40:00,65.53,65.56,65.5,65.56,12634.0,56.4681,56.494,56.4423,56.494,12634.0
2017-01-26 12:45:00,65.57,65.58,65.53,65.53,12797.0,56.5026,56.5112,56.4681,56.4681,12797.0
2017-01-26 12:50:00,65.52,65.52,65.51,65.52,9327.0,56.4595,56.4595,56.4509,56.4595,9327.0
2017-01-26 12:55:00,65.52,65.58,65.51,65.55,15710.0,56.4595,56.5112,56.4509,56.4854,15710.0
2017-01-26 13:00:00,65.56,65.58,65.55,65.56,18404.0,56.494,56.5112,56.4854,56.494,18404.0
2017-01-26 13:05:00,65.56,65.58,65.55,65.57,9654.0,56.494,56.5112,56.4854,56.5026,9654.0
2017-01-26 13:10:00,65.57,65.57,65.54,65.57,14146.0,56.5026,56.5026,56.4767,56.5026,14146.0
2017-01-26 13:15:00,65.56,65.56,65.5,65.5,14509.0,56.494,56.494,56.4423,56.4423,14509.0
2017-01-26 13:20:00,65.5,65.51,65.47,65.51,12486.0,56.4423,56.4509,56.4164,56.4509,12486.0
2017-01-26 13:25:00,65.52,65.56,65.5,65.53,23017.0,56.4595,56.494,56.4423,56.4681,23017.0
2017-01-26 13:30:00,65.53,65.53,65.51,65.53,7468.0,56.4681,56.4681,56.4509,56.4681,7468.0
2017-01-26 13:35:00,65.54,65.57,65.51,65.55,35785.0,56.4767,56.5026,56.4509,56.4854,35785.0
2017-01-26 13:40:00,65.55,65.58,65.55,65.56,8110.0,56.4854,56.5112,56.4854,56.494,8110.0
2017-01-26 13:45:00,65.56,65.56,65.54,65.54,10249.0,56.494,56.494,56.4767,56.4767,10249.0
2017-01-26 13:50:00,65.54,65.55,65.51,65.52,15675.0,56.4767,56.4854,56.4509,56.4595,15675.0
2017-01-26 13:55:00,65.51,65.53,65.51,65.53,5556.0,56.4509,56.4681,56.4509,56.4681,5556.0
2017-01-26 14:00:00,65.53,65.53,65.49,65.49,12065.0,56.4681,56.4681,56.4337,56.4337,12065.0
2017-01-26 14:05:00,65.49,65.53,65.48,65.53,13971.0,56.4337,56.4681,56.425,56.4681,13971.0
2017-01-26 14:10:00,65.53,65.56,65.52,65.55,16595.0,56.4681,56.494,56.4595,56.4854,16595.0
2017-01-26 14:15:00,65.55,65.55,65.52,65.53,9685.0,56.4854,56.4854,56.4595,56.4681,9685.0
2017-01-26 14:20:00,65.53,65.58,65.53,65.57,21101.0,56.4681,56.5112,56.4681,56.5026,21101.0
2017-01-26 14:25:00,65.58,65.58,65.54,65.57,24477.0,56.5112,56.5112,56.4767,56.5026,24477.0
2017-01-26 14:30:00,65.56,65.57,65.56,65.57,7386.0,56.494,56.5026,56.494,56.5026,7386.0
2017-01-26 14:35:00,65.56,65.58,65.55,65.56,25378.0,56.494,56.5112,56.4854,56.494,25378.0
2017-01-26 14:40:00,65.55,65.56,65.54,65.54,16582.0,56.4854,56.494,56.4767,56.4767,16582.0
2017-01-26 14:45:00,65.54,65.55,65.51,65.52,22278.0,56.4767,56.4854,56.4509,56.4595,22278.0
2017-01-26 14:50:00,65.53,65.53,65.45,65.47,35135.0,56.4681,56.4681,56.3992,56.4164,35135.0
2017-01-26 14:55:00,65.46,65.49,65.45,65.45,18767.0,56.4078,56.4337,56.3992,56.3992,18767.0
2017-01-26 15:00:00,65.45,65.46,65.39,65.42,30987.0,56.3992,56.4078,56.3475,56.3733,30987.0
2017-01-26 15:05:00,65.41,65.42,65.38,65.38,24467.0,56.3647,56.3733,56.3389,56.3389,24467.0
2017-01-26 15:10:00,65.38,65.38,65.3,65.34,36365.0,56.3389,56.3389,56.2699,56.3044,36365.0
2017-01-26 15:15:00,65.34,65.45,65.33,65.42,40670.0,56.3044,56.3992,56.2958,56.3733,40670.0
2017-01-26 15:20:00,65.41,65.43,65.37,65.39,26020.0,56.3647,56.382,56.3303,56.3475,26020.0
2017-01-26 15:25:00,65.39,65.42,65.38,65.38,25152.0,56.3475,56.3733,56.3389,56.3389,25152.0
2017-01-26 15:30:00,65.38,65.45,65.38,65.45,27355.0,56.3389,56.3992,56.3389,56.3992,27355.0
2017-01-26 15:35:00,65.45,65.45,65.39,65.39,31559.0,56.3992,56.3992,56.3475,56.3475,31559.0
2017-01-26 15:40:00,65.39,65.4,65.33,65.35,44209.0,56.3475,56.3561,56.2958,56.313,44209.0
2017-01-26 15:45:00,65.35,65.38,65.34,65.37,61074.0,56.313,56.3389,56.3044,56.3303,61074.0
2017-01-26 15:50:00,65.36,65.38,65.33,65.36,62507.0,56.3216,56.3389,56.2958,56.3216,62507.0
2017-01-26 15:55:00,65.36,65.37,65.29,65.31,154402.0,56.3216,56.3303,56.2613,56.2786,154402.0
2017-01-27 09:30:00,65.16,65.39,65.03,65.07,47677.0,56.1493,56.3475,56.0373,56.0717,47677.0
2017-01-27 09:35:00,65.06,65.14,64.93,64.97,27769.0,56.0631,56.1321,55.9511,55.9856,27769.0
2017-01-27 09:40:00,64.95,65.05,64.9,65.01,14295.0,55.9683,56.0545,55.9252,56.02,14295.0
2017-01-27 09:45:00,65.01,65.03,64.93,64.99,27341.0,56.02,56.0373,55.9511,56.0028,27341.0
2017-01-27 09:50:00,64.98,65.16,64.97,65.11,36232.0,55.9942,56.1493,55.9856,56.1062,36232.0
2017-01-27 09:55:00,65.11,65.2,65.04,65.2,17513.0,56.1062,56.1838,56.0459,56.1838,17513.0
2017-01-27 10:00:00,65.16,65.16,65.11,65.14,9849.0,56.1493,56.1493,56.1062,56.1321,9849.0
2017-01-27 10:05:00,65.13,65.13,65.03,65.03,15708.0,56.1234,56.1234,56.0373,56.0373,15708.0
2017-01-27 10:10:00,65.04,65.13,65.04,65.12,12384.0,56.0459,56.1234,56.0459,56.1148,12384.0
2017-01-27 10:15:00,65.11,65.12,65.04,65.05,23720.0,56.1062,56.1148,56.0459,56.0545,23720.0
2017-01-27 10:20:00,65.05,65.13,65.05,65.13,12422.0,56.0545,56.1234,56.0545,56.1234,12422.0
2017-01-27 10:25:00,65.13,65.16,65.12,65.14,10373.0,56.1234,56.1493,56.1148,56.1321,10373.0
2017-01-27 10:30:00,65.14,65.18,65.13,65.16,11435.0,56.1321,56.1665,56.1234,56.1493,11435.0
2017-01-27 10:35:00,65.17,65.22,65.16,65.22,18720.0,56.1579,56.201,56.1493,56.201,18720.0
2017-01-27 10:40:00,65.22,65.29,65.22,65.28,7370.0,56.201,56.2613,56.201,56.2527,7370.0
2017-01-27 10:45:00,65.28,65.29,65.21,65.21,17890.0,56.2527,56.2613,56.1924,56.1924,17890.0
2017-01-27 10:50:00,65.23,65.25,65.23,65.25,9616.0,56.2096,56.2268,56.2096,56.2268,9616.0
2017-01-27 10:55:00,65.25,65.26,65.2,65.25,23102.0,56.2268,56.2355,56.1838,56.2268,23102.0
2017-01-27 11:00:00,65.26,65.32,65.25,65.29,12287.0,56.2355,56.2872,56.2268,56.2613,12287.0
2017-01-27 11:05:00,65.28,65.29,65.18,65.2,11125.0,56.2527,56.2613,56.1665,56.1838,11125.0
2017-01-27 11:10:00,65.2,65.27,65.2,65.27,9313.0,56.1838,56.2441,56.1838,56.2441,9313.0
2017-01-27 11:15:00,65.28,65.33,65.28,65.33,9273.0,56.2527,56.2958,56.2527,56.2958,9273.0
2017-01-27 11:20:00,65.33,65.37,65.32,65.36,9770.0,56.2958,56.3303,56.2872,56.3216,9770.0
2017-01-27 11:25:00,65.36,65.4,65.34,65.37,13345.0,56.3216,56.3561,56.3044,56.3303,13345.0
2017-01-27 11:30:00,65.36,65.4,65.35,65.38,10028.0,56.3216,56.3561,56.313,56.3389,10028.0
2017-01-27 11:35:00,65.39,65.39,65.35,65.38,13299.0,56.3475,56.3475,56.313,56.3389,13299.0
2017-01-27 11:40:00,65.39,65.42,65.39,65.41,8585.0,56.3475,56.3733,56.3475,56.3647,8585.0
2017-01-27 11:45:00,65.41,65.46,65.41,65.44,14512.0,56.3647,56.4078,56.3647,56.3906,14512.0
2017-01-27 11:50:00,65.44,65.45,65.43,65.44,14162.0,56.3906,56.3992,56.382,56.3906,14162.0
2017-01-27 11:55:00,65.43,65.54,65.43,65.54,21709.0,56.382,56.4767,56.382,56.4767,21709.0
2017-01-27 12:00:00,65.53,65.54,65.5,65.52,11588.0,56.4681,56.4767,56.4423,56.4595,11588.0
2017-01-27 12:05:00,65.52,65.54,65.49,65.5,9147.0,56.4595,56.4767,56.4337,56.4423,9147.0
2017-01-27 12:10:00,65.51,65.53,65.5,65.51,6401.0,56.4509,56.4681,56.4423,56.4509,6401.0
2017-01-27 12:15:00,65.51,65.52,65.49,65.5,8586.0,56.4509,56.4595,56.4337,56.4423,8586.0
2017-01-27 12:20:00,65.5,65.53,65.48,65.52,11253.0,56.4423,56.4681,56.425,56.4595,11253.0
2017-01-27 12:25:00,65.51,65.56,65.51,65.55,14100.0,56.4509,56.494,56.4509,56.4854,14100.0
2017-01-27 12:30:00,65.55,65.56,65.53,65.53,7466.0,56.4854,56.494,56.4681,56.4681,7466.0
2017-01-27 12:35:00,65.53,65.56,65.52,65.55,9936.0,56.4681,56.494,56.4595,56.4854,9936.0
2017-01-27 12:40:00,65.54,65.54,65.44,65.46,10590.0,56.4767,56.4767,56.3906,56.4078,10590.0
2017-01-27 12:45:00,65.45,65.5,65.45,65.49,10591.0,56.3992,56.4423,56.3992,56.4337,10591.0
2017-01-27 12:50:00,65.48,65.5,65.48,65.5,11643.0,56.425,56.4423,56.425,56.4423,11643.0
2017-01-27 12:55:00,65.49,65.56,65.49,65.54,9637.0,56.4337,56.494,56.4337,56.4767,9637.0
2017-01-27 13:00:00,65.53,65.54,65.49,65.49,12406.0,56.4681,56.4767,56.4337,56.4337,12406.0
2017-01-27 13:05:00,65.49,65.49,65.46,65.47,6276.0,56.4337,56.4337,56.4078,56.4164,6276.0
2017-01-27 13:10:00,65.47,65.52,65.46,65.51,10506.0,56.4164,56.4595,56.4078,56.4509,10506.0
2017-01-27 13:15:00,65.51,65.51,65.46,65.49,12569.0,56.4509,56.4509,56.4078,56.4337,12569.0
2017-01-27 13:20:00,65.5,65.51,65.48,65.48,20002.0,56.4423,56.4509,56.425,56.425,20002.0
2017-01-27 13:25:00,65.48,65.52,65.48,65.52,7671.0,56.425,56.4595,56.425,56.4595,7671.0
2017-01-27 13:30:00,65.52,65.57,65.5,65.55,20546.0,56.4595,56.5026,56.4423,56.4854,20546.0
2017-01-27 13:35:00,65.55,65.58,65.54,65.58,9554.0,56.4854,56.5112,56.4767,56.5112,9554.0
2017-01-27 13:40:00,65.58,65.65,65.57,65.64,35082.0,56.5112,56.5715,56.5026,56.5629,35082.0
2017-01-27 13:45:00,65.65,65.69,65.64,65.69,20972.0,56.5715,56.606,56.5629,56.606,20972.0
2017-01-27 13:50:00,65.68,65.72,65.66,65.67,15326.0,56.5974,56.6319,56.5802,56.5888,15326.0
2017-01-27 13:55:00,65.67,65.69,65.66,65.69,12069.0,56.5888,56.606,56.5802,56.606,12069.0
2017-01-27 14:00:00,65.68,65.71,65.68,65.71,15672.0,56.5974,56.6232,56.5974,56.6232,15672.0
2017-01-27 14:05:00,65.71,65.72,65.67,65.72,16418.0,56.6232,56.6319,56.5888,56.6319,16418.0
2017-01-27 14:10:00,65.71,65.74,65.7,65.73,22684.0,56.6232,56.6491,56.6146,56.6405,22684.0
2017-01-27 14:15:00,65.73,65.76,65.73,65.74,13265.0,56.6405,56.6663,56.6405,56.6491,13265.0
2017-01-27 14:20:00,65.74,65.83,65.73,65.83,12506.0,56.6491,56.7266,56.6405,56.7266,12506.0
2017-01-27 14:25:00,65.82,65.87,65.81,65.84,29845.0,56.718,56.7611,56.7094,56.7353,29845.0
2017-01-27 14:30:00,65.83,65.84,65.77,65.81,16620.0,56.7266,56.7353,56.6749,56.7094,16620.0
2017-01-27 14:35:00,65.82,65.88,65.82,65.86,20587.0,56.718,56.7697,56.718,56.7525,20587.0
2017-01-27 14:40:00,65.87,65.9,65.86,65.9,18704.0,56.7611,56.787,56.7525,56.787,18704.0
2017-01-27 14:45:00,65.89,65.91,65.86,65.9,24693.0,56.7783,56.7956,56.7525,56.787,24693.0
2017-01-27 14:50:00,65.91,65.93,65.9,65.92,26206.0,56.7956,56.8128,56.787,56.8042,26206.0
2017-01-27 14:55:00,65.93,65.95,65.9,65.9,19323.0,56.8128,56.83,56.787,56.787,19323.0
2017-01-27 15:00:00,65.9,65.91,65.85,65.86,22615.0,56.787,56.7956,56.7439,56.7525,22615.0
2017-01-27 15:05:00,65.86,65.86,65.83,65.86,19845.0,56.7525,56.7525,56.7266,56.7525,19845.0
2017-01-27 15:10:00,65.85,65.86,65.84,65.85,9183.0,56.7439,56.7525,56.7353,56.7439,9183.0
2017-01-27 15:15:00,65.84,65.85,65.83,65.84,23622.0,56.7353,56.7439,56.7266,56.7353,23622.0
2017-01-27 15:20:00,65.84,65.85,65.8,65.83,39244.0,56.7353,56.7439,56.7008,56.7266,39244.0
2017-01-27 15:25:00,65.82,65.83,65.8,65.81,16555.0,56.718,56.7266,56.7008,56.7094,16555.0
2017-01-27 15:30:00,65.81,65.82,65.77,65.77,33927.0,56.7094,56.718,56.6749,56.6749,33927.0
2017-01-27 15:35:00,65.76,65.8,65.75,65.8,33300.0,56.6663,56.7008,56.6577,56.7008,33300.0
2017-01-27 15:40:00,65.8,65.84,65.79,65.83,29006.0,56.7008,56.7353,56.6922,56.7266,29006.0
2017-01-27 15:45:00,65.83,65.84,65.78,65.83,89083.0,56.7266,56.7353,56.6836,56.7266,89083.0
2017-01-27 15:50:00,65.83,65.84,65.81,65.81,40091.0,56.7266,56.7353,56.7094,56.7094,40091.0
2017-01-27 15:55:00,65.82,65.94,65.81,65.89,267058.0,56.718,56.8214,56.7094,56.7783,267058.0
2017-01-30 09:30:00,65.83,65.93,65.77,65.85,29522.0,56.7266,56.8128,56.6749,56.7439,29522.0
2017-01-30 09:35:00,65.88,65.91,65.79,65.86,14023.0,56.7697,56.7956,56.6922,56.7525,14023.0
2017-01-30 09:40:00,65.85,65.87,65.55,65.61,16068.0,56.7439,56.7611,56.4854,56.5371,16068.0
2017-01-30 09:45:00,65.57,65.67,65.53,65.55,14405.0,56.5026,56.5888,56.4681,56.4854,14405.0
2017-01-30 09:50:00,65.55,65.58,65.51,65.56,12507.0,56.4854,56.5112,56.4509,56.494,12507.0
2017-01-30 09:55:00,65.56,65.56,65.47,65.51,16736.0,56.494,56.494,56.4164,56.4509,16736.0
2017-01-30 10:00:00,65.5,65.51,65.45,65.45,13303.0,56.4423,56.4509,56.3992,56.3992,13303.0
2017-01-30 10:05:00,65.46,65.48,65.42,65.45,19199.0,56.4078,56.425,56.3733,56.3992,19199.0
2017-01-30 10:10:00,65.45,65.47,65.35,65.36,18150.0,56.3992,56.4164,56.313,56.3216,18150.0
2017-01-30 10:15:00,65.36,65.37,65.3,65.31,14518.0,56.3216,56.3303,56.2699,56.2786,14518.0
2017-01-30 10:20:00,65.31,65.36,65.26,65.26,39405.0,56.2786,56.3216,56.2355,56.2355,39405.0
2017-01-30 10:25:00,65.27,65.27,65.21,65.22,23008.0,56.2441,56.2441,56.1924,56.201,23008.0
2017-01-30 10:30:00,65.22,65.23,65.17,65.21,24386.0,56.201,56.2096,56.1579,56.1924,24386.0
2017-01-30 10:35:00,65.21,65.29,65.2,65.24,25109.0,56.1924,56.2613,56.1838,56.2182,25109.0
2017-01-30 10:40:00,65.23,65.25,65.2,65.24,14944.0,56.2096,56.2268,56.1838,56.2182,14944.0
2017-01-30 10:45:00,65.23,65.23,65.14,65.14,17861.0,56.2096,56.2096,56.1321,56.1321,17861.0
2017-01-30 10:50:00,65.15,65.18,65.09,65.09,13118.0,56.1407,56.1665,56.089,56.089,13118.0
2017-01-30 10:55:00,65.08,65.11,65.07,65.09,17443.0,56.0804,56.1062,56.0717,56.089,17443.0
2017-01-30 11:00:00,65.08,65.1,65.05,65.1,19493.0,56.0804,56.0976,56.0545,56.0976,19493.0
2017-01-30 11:05:00,65.1,65.16,65.08,65.15,10909.0,56.0976,56.1493,56.0804,56.1407,10909.0
2017-01-30 11:10:00,65.15,65.29,65.15,65.29,11202.0,56.1407,56.2613,56.1407,56.2613,11202.0
2017-01-30 11:15:00,65.28,65.32,65.26,65.32,13339.0,56.2527,56.2872,56.2355,56.2872,13339.0
2017-01-30 11:20:00,65.32,65.34,65.18,65.23,41072.0,56.2872,56.3044,56.1665,56.2096,41072.0
2017-01-30 11:25:00,65.24,65.26,65.2,65.22,12603.0,56.2182,56.2355,56.1838,56.201,12603.0
2017-01-30 11:30:00,65.22,65.23,65.2,65.2,7671.0,56.201,56.2096,56.1838,56.1838,7671.0
2017-01-30 11:35:00,65.21,65.33,65.18,65.3,40696.0,56.1924,56.2958,56.1665,56.2699,40696.0
2017-01-30 11:40:00,65.3,65.38,65.29,65.37,18295.0,56.2699,56.3389,56.2613,56.3303,18295.0
2017-01-30 11:45:00,65.37,65.44,65.36,65.39,11327.0,56.3303,56.3906,56.3216,56.3475,11327.0
2017-01-30 11:50:00,65.38,65.4,65.34,65.34,13807.0,56.3389,56.3561,56.3044,56.3044,13807.0
2017-01-30 11:55:00,65.34,65.36,65.34,65.35,14400.0,56.3044,56.3216,56.3044,56.313,14400.0
2017-01-30 12:00:00,65.35,65.38,65.34,65.35,12058.0,56.313,56.3389,56.3044,56.313,12058.0
2017-01-30 12:05:00,65.34,65.37,65.33,65.35,16642.0,56.3044,56.3303,56.2958,56.313,16642.0
2017-01-30 12:10:00,65.35,65.35,65.31,65.34,7821.0,56.313,56.313,56.2786,56.3044,7821.0
2017-01-30 12:15:00,65.33,65.33,65.24,65.26,20325.0,56.2958,56.2958,56.2182,56.2355,20325.0
2017-01-30 12:20:00,65.26,65.26,65.22,65.24,9887.0,56.2355,56.2355,56.201,56.2182,9887.0
2017-01-30 12:25:00,65.23,65.25,65.23,65.23,7079.0,56.2096,56.2268,56.2096,56.2096,7079.0
2017-01-30 12:30:00,65.23,65.24,65.18,65.19,9314.0,56.2096,56.2182,56.1665,56.1751,9314.0
2017-01-30 12:35:00,65.19,65.19,65.18,65.19,3242.0,56.1751,56.1751,56.1665,56.1751,3242.0
2017-01-30 12:40:00,65.19,65.19,65.16,65.17,14268.0,56.1751,56.1751,56.1493,56.1579,14268.0
2017-01-30 12:45:00,65.17,65.18,65.15,65.16,7743.0,56.1579,56.1665,56.1407,56.1493,7743.0
2017-01-30 12:50:00,65.16,65.17,65.13,65.14,19112.0,56.1493,56.1579,56.1234,56.1321,19112.0
2017-01-30 12:55:00,65.14,65.23,65.14,65.23,13246.0,56.1321,56.2096,56.1321,56.2096,13246.0
2017-01-30 13:00:00,65.24,65.29,65.24,65.26,7855.0,56.2182,56.2613,56.2182,56.2355,7855.0
2017-01-30 13:05:00,65.26,65.29,65.24,65.29,8561.0,56.2355,56.2613,56.2182,56.2613,8561.0
2017-01-30 13:10:00,65.3,65.3,65.28,65.29,6034.0,56.2699,56.2699,56.2527,56.2613,6034.0
2017-01-30 13:15:00,65.28,65.29,65.27,65.27,6158.0,56.2527,56.2613,56.2441,56.2441,6158.0
2017-01-30 13:20:00,65.26,65.27,65.24,65.24,7461.0,56.2355,56.2441,56.2182,56.2182,7461.0
2017-01-30 13:25:00,65.24,65.24,65.19,65.2,15902.0,56.2182,56.2182,56.1751,56.1838,15902.0
2017-01-30 13:30:00,65.2,65.22,65.19,65.2,7903.0,56.1838,56.201,56.1751,56.1838,7903.0
2017-01-30 13:35:00,65.2,65.21,65.19,65.21,8748.0,56.1838,56.1924,56.1751,56.1924,8748.0
2017-01-30 13:40:00,65.21,65.27,65.2,65.25,76596.0,56.1924,56.2441,56.1838,56.2268,76596.0
2017-01-30 13:45:00,65.24,65.25,65.2,65.24,22365.0,56.2182,56.2268,56.1838,56.2182,22365.0
2017-01-30 13:50:00,65.24,65.25,65.2,65.24,12990.0,56.2182,56.2268,56.1838,56.2182,12990.0
2017-01-30 13:55:00,65.25,65.25,65.24,65.25,4690.0,56.2268,56.2268,56.2182,56.2268,4690.0
2017-01-30 14:00:00,65.25,65.28,65.24,65.26,19603.0,56.2268,56.2527,56.2182,56.2355,19603.0
2017-01-30 14:05:00,65.27,65.31,65.24,65.31,12122.0,56.2441,56.2786,56.2182,56.2786,12122.0
2017-01-30 14:10:00,65.31,65.34,65.3,65.34,10613.0,56.2786,56.3044,56.2699,56.3044,10613.0
2017-01-30 14:15:00,65.34,65.38,65.33,65.38,9911.0,56.3044,56.3389,56.2958,56.3389,9911.0
2017-01-30 14:20:00,65.38,65.39,65.37,65.39,10145.0,56.3389,56.3475,56.3303,56.3475,10145.0
2017-01-30 14:25:00,65.39,65.41,65.38,65.4,27533.0,56.3475,56.3647,56.3389,56.3561,27533.0
2017-01-30 14:30:00,65.4,65.4,65.39,65.39,13917.0,56.3561,56.3561,56.3475,56.3475,13917.0
2017-01-30 14:35:00,65.38,65.4,65.38,65.4,10780.0,56.3389,56.3561,56.3389,56.3561,10780.0
2017-01-30 14:40:00,65.4,65.4,65.38,65.4,10778.0,56.3561,56.3561,56.3389,56.3561,10778.0
2017-01-30 14:45:00,65.4,65.4,65.36,65.4,13375.0,56.3561,56.3561,56.3216,56.3561,13375.0
2017-01-30 14:50:00,65.4,65.4,65.37,65.39,7499.0,56.3561,56.3561,56.3303,56.3475,7499.0
2017-01-30 14:55:00,65.39,65.44,65.38,65.44,16758.0,56.3475,56.3906,56.3389,56.3906,16758.0
2017-01-30 15:00:00,65.44,65.46,65.42,65.43,20064.0,56.3906,56.4078,56.3733,56.382,20064.0
2017-01-30 15:05:00,65.43,65.43,65.39,65.4,24255.0,56.382,56.382,56.3475,56.3561,24255.0
2017-01-30 15:10:00,65.41,65.51,65.4,65.5,32531.0,56.3647,56.4509,56.3561,56.4423,32531.0
2017-01-30 15:15:00,65.5,65.54,65.48,65.54,25099.0,56.4423,56.4767,56.425,56.4767,25099.0
2017-01-30 15:20:00,65.55,65.58,65.53,65.55,31165.0,56.4854,56.5112,56.4681,56.4854,31165.0
2017-01-30 15:25:00,65.55,65.61,65.55,65.6,21364.0,56.4854,56.5371,56.4854,56.5284,21364.0
2017-01-30 15:30:00,65.6,65.64,65.58,65.63,29659.0,56.5284,56.5629,56.5112,56.5543,29659.0
2017-01-30 15:35:00,65.63,65.63,65.55,65.56,24484.0,56.5543,56.5543,56.4854,56.494,24484.0
2017-01-30 15:40:00,65.56,65.56,65.51,65.52,36308.0,56.494,56.494,56.4509,56.4595,36308.0
2017-01-30 15:45:00,65.51,65.62,65.51,65.62,40035.0,56.4509,56.5457,56.4509,56.5457,40035.0
2017-01-30 15:50:00,65.62,65.67,65.61,65.66,39993.0,56.5457,56.5888,56.5371,56.5802,39993.0
2017-01-30 15:55:00,65.67,65.72,65.65,65.65,133794.0,56.5888,56.6319,56.5715,56.5715,133794.0
2017-01-31 09:30:00,65.67,65.93,65.67,65.82,48093.0,56.5888,56.8128,56.5888,56.718,48093.0
2017-01-31 09:35:00,65.8,65.9,65.78,65.78,17987.0,56.7008,56.787,56.6836,56.6836,17987.0
2017-01-31 09:40:00,65.78,65.83,65.72,65.79,14209.0,56.6836,56.7266,56.6319,56.6922,14209.0
2017-01-31 09:45:00,65.8,65.8,65.7,65.7,14409.0,56.7008,56.7008,56.6146,56.6146,14409.0
2017-01-31 09:50:00,65.71,65.72,65.5,65.54,40070.0,56.6232,56.6319,56.4423,56.4767,40070.0
2017-01-31 09:55:00,65.53,65.61,65.53,65.59,15652.0,56.4681,56.5371,56.4681,56.5198,15652.0
2017-01-31 10:00:00,65.58,65.63,65.54,65.55,29122.0,56.5112,56.5543,56.4767,56.4854,29122.0
2017-01-31 10:05:00,65.55,65.6,65.54,65.59,18140.0,56.4854,56.5284,56.4767,56.5198,18140.0
2017-01-31 10:10:00,65.59,65.62,65.59,65.6,13670.0,56.5198,56.5457,56.5198,56.5284,13670.0
2017-01-31 10:15:00,65.6,65.63,65.54,65.56,17000.0,56.5284,56.5543,56.4767,56.494,17000.0
2017-01-31 10:20:00,65.57,65.65,65.57,65.59,18585.0,56.5026,56.5715,56.5026,56.5198,18585.0
2017-01-31 10:25:00,65.59,65.65,65.58,65.59,14729.0,56.5198,56.5715,56.5112,56.5198,14729.0
2017-01-31 10:30:00,65.6,65.69,65.6,65.67,12018.0,56.5284,56.606,56.5284,56.5888,12018.0
2017-01-31 10:35:00,65.69,65.7,65.64,65.65,13986.0,56.606,56.6146,56.5629,56.5715,13986.0
2017-01-31 10:40:00,65.66,65.66,65.57,65.59,36357.0,56.5802,56.5802,56.5026,56.5198,36357.0
2017-01-31 10:45:00,65.59,65.63,65.56,65.57,12896.0,56.5198,56.5543,56.494,56.5026,12896.0
2017-01-31 10:50:00,65.57,65.64,65.57,65.61,12119.0,56.5026,56.5629,56.5026,56.5371,12119.0
2017-01-31 10:55:00,65.62,65.68,65.59,65.67,31573.0,56.5457,56.5974,56.5198,56.5888,31573.0
2017-01-31 11:00:00,65.67,65.7,65.61,65.65,20877.0,56.5888,56.6146,56.5371,56.5715,20877.0
2017-01-31 11:05:00,65.65,65.66,65.63,65.63,8966.0,56.5715,56.5802,56.5543,56.5543,8966.0
2017-01-31 11:10:00,65.63,65.65,65.61,65.63,13321.0,56.5543,56.5715,56.5371,56.5543,13321.0
2017-01-31 11:15:00,65.63,65.65,65.59,65.59,8052.0,56.5543,56.5715,56.5198,56.5198,8052.0
2017-01-31 11:20:00,65.6,65.62,65.52,65.52,9619.0,56.5284,56.5457,56.4595,56.4595,9619.0
2017-01-31 11:25:00,65.53,65.56,65.5,65.53,16592.0,56.4681,56.494,56.4423,56.4681,16592.0
2017-01-31 11:30:00,65.53,65.61,65.47,65.5,23029.0,56.4681,56.5371,56.4164,56.4423,23029.0
2017-01-31 11:35:00,65.48,65.5,65.41,65.5,24522.0,56.425,56.4423,56.3647,56.4423,24522.0
2017-01-31 11:40:00,65.51,65.52,65.47,65.51,18122.0,56.4509,56.4595,56.4164,56.4509,18122.0
2017-01-31 11:45:00,65.51,65.52,65.47,65.48,10671.0,56.4509,56.4595,56.4164,56.425,10671.0
2017-01-31 11:50:00,65.48,65.52,65.48,65.51,8935.0,56.425,56.4595,56.425,56.4509,8935.0
2017-01-31 11:55:00,65.5,65.52,65.48,65.48,23223.0,56.4423,56.4595,56.425,56.425,23223.0
2017-01-31 12:00:00,65.48,65.49,65.4,65.41,22613.0,56.425,56.4337,56.3561,56.3647,22613.0
2017-01-31 12:05:00,65.41,65.41,65.35,65.37,21019.0,56.3647,56.3647,56.313,56.3303,21019.0
2017-01-31 12:10:00,65.37,65.38,65.35,65.36,12709.0,56.3303,56.3389,56.313,56.3216,12709.0
2017-01-31 12:15:00,65.36,65.41,65.34,65.41,15770.0,56.3216,56.3647,56.3044,56.3647,15770.0
2017-01-31 12:20:00,65.4,65.41,65.39,65.4,6021.0,56.3561,56.3647,56.3475,56.3561,6021.0
2017-01-31 12:25:00,65.4,65.42,65.35,65.36,5691.0,56.3561,56.3733,56.313,56.3216,5691.0
2017-01-31 12:30:00,65.35,65.38,65.32,65.34,18635.0,56.313,56.3389,56.2872,56.3044,18635.0
2017-01-31 12:35:00,65.33,65.38,65.33,65.37,9208.0,56.2958,56.3389,56.2958,56.3303,9208.0
2017-01-31 12:40:00,65.37,65.38,65.36,65.38,7505.0,56.3303,56.3389,56.3216,56.3389,7505.0
2017-01-31 12:45:00,65.38,65.42,65.37,65.42,8432.0,56.3389,56.3733,56.3303,56.3733,8432.0
2017-01-31 12:50:00,65.42,65.46,65.41,65.41,12492.0,56.3733,56.4078,56.3647,56.3647,12492.0
2017-01-31 12:55:00,65.4,65.41,65.39,65.39,8758.0,56.3561,56.3647,56.3475,56.3475,8758.0
2017-01-31 13:00:00,65.39,65.4,65.32,65.33,10264.0,56.3475,56.3561,56.2872,56.2958,10264.0
2017-01-31 13:05:00,65.32,65.35,65.32,65.34,7200.0,56.2872,56.313,56.2872,56.3044,7200.0
2017-01-31 13:10:00,65.34,65.34,65.27,65.31,16474.0,56.3044,56.3044,56.2441,56.2786,16474.0
2017-01-31 13:15:00,65.31,65.33,65.3,65.32,5400.0,56.2786,56.2958,56.2699,56.2872,5400.0
2017-01-31 13:20:00,65.33,65.35,65.31,65.33,12595.0,56.2958,56.313,56.2786,56.2958,12595.0
2017-01-31 13:25:00,65.32,65.35,65.3,65.35,14083.0,56.2872,56.313,56.2699,56.313,14083.0
2017-01-31 13:30:00,65.35,65.38,65.33,65.34,9262.0,56.313,56.3389,56.2958,56.3044,9262.0
2017-01-31 13:35:00,65.33,65.33,65.31,65.33,12152.0,56.2958,56.2958,56.2786,56.2958,12152.0
2017-01-31 13:40:00,65.32,65.33,65.25,65.27,23344.0,56.2872,56.2958,56.2268,56.2441,23344.0
2017-01-31 13:45:00,65.27,65.27,65.2,65.21,42622.0,56.2441,56.2441,56.1838,56.1924,42622.0
2017-01-31 13:50:00,65.21,65.24,65.17,65.19,12143.0,56.1924,56.2182,56.1579,56.1751,12143.0
2017-01-31 13:55:00,65.18,65.19,65.1,65.14,87851.0,56.1665,56.1751,56.0976,56.1321,87851.0
2017-01-31 14:00:00,65.14,65.25,65.14,65.23,25290.0,56.1321,56.2268,56.1321,56.2096,25290.0
2017-01-31 14:05:00,65.23,65.24,65.2,65.21,343054.0,56.2096,56.2182,56.1838,56.1924,343054.0
2017-01-31 14:10:00,65.21,65.24,65.2,65.23,42958.0,56.1924,56.2182,56.1838,56.2096,42958.0
2017-01-31 14:15:00,65.23,65.23,65.2,65.23,95472.0,56.2096,56.2096,56.1838,56.2096,95472.0
2017-01-31 14:20:00,65.22,65.27,65.21,65.22,36765.0,56.201,56.2441,56.1924,56.201,36765.0
2017-01-31 14:25:00,65.22,65.3,65.19,65.3,79225.0,56.201,56.2699,56.1751,56.2699,79225.0
2017-01-31 14:30:00,65.3,65.3,65.25,65.25,14852.0,56.2699,56.2699,56.2268,56.2268,14852.0
2017-01-31 14:35:00,65.25,65.25,65.21,65.25,26976.0,56.2268,56.2268,56.1924,56.2268,26976.0
2017-01-31 14:40:00,65.25,65.26,65.2,65.25,28335.0,56.2268,56.2355,56.1838,56.2268,28335.0
2017-01-31 14:45:00,65.26,65.29,65.25,65.28,21812.0,56.2355,56.2613,56.2268,56.2527,21812.0
2017-01-31 14:50:00,65.29,65.34,65.27,65.31,64943.0,56.2613,56.3044,56.2441,56.2786,64943.0
2017-01-31 14:55:00,65.32,65.36,65.3,65.36,19501.0,56.2872,56.3216,56.2699,56.3216,19501.0
2017-01-31 15:00:00,65.36,65.37,65.3,65.36,61928.0,56.3216,56.3303,56.2699,56.3216,61928.0
2017-01-31 15:05:00,65.35,65.38,65.33,65.36,39756.0,56.313,56.3389,56.2958,56.3216,39756.0
2017-01-31 15:10:00,65.35,65.43,65.34,65.42,32046.0,56.313,56.382,56.3044,56.3733,32046.0
2017-01-31 15:15:00,65.43,65.46,65.42,65.44,21578.0,56.382,56.4078,56.3733,56.3906,21578.0
2017-01-31 15:20:00,65.44,65.52,65.44,65.49,21833.0,56.3906,56.4595,56.3906,56.4337,21833.0
2017-01-31 15:25:00,65.49,65.5,65.39,65.4,52796.0,56.4337,56.4423,56.3475,56.3561,52796.0
2017-01-31 15:30:00,65.4,65.42,65.38,65.39,49554.0,56.3561,56.3733,56.3389,56.3475,49554.0
2017-01-31 15:35:00,65.39,65.41,65.36,65.37,67744.0,56.3475,56.3647,56.3216,56.3303,67744.0
2017-01-31 15:40:00,65.37,65.46,65.37,65.42,72368.0,56.3303,56.4078,56.3303,56.3733,72368.0
2017-01-31 15:45:00,65.42,65.51,65.42,65.5,52511.0,56.3733,56.4509,56.3733,56.4423,52511.0
2017-01-31 15:50:00,65.51,65.52,65.49,65.5,64628.0,56.4509,56.4595,56.4337,56.4423,64628.0
2017-01-31 15:55:00,65.5,65.54,65.48,65.52,190320.0,56.4423,56.4767,56.425,56.4595,190320.0
2017-02-01 09:30:00,65.48,65.75,65.41,65.75,30899.0,56.425,56.6577,56.3647,56.6577,30899.0
2017-02-01 09:35:00,65.72,65.73,65.61,65.65,7972.0,56.6319,56.6405,56.5371,56.5715,7972.0
2017-02-01 09:40:00,65.66,65.66,65.51,65.52,15789.0,56.5802,56.5802,56.4509,56.4595,15789.0
2017-02-01 09:45:00,65.55,65.56,65.5,65.52,12435.0,56.4854,56.494,56.4423,56.4595,12435.0
2017-02-01 09:50:00,65.52,65.54,65.5,65.52,22591.0,56.4595,56.4767,56.4423,56.4595,22591.0
2017-02-01 09:55:00,65.52,65.56,65.51,65.51,24690.0,56.4595,56.494,56.4509,56.4509,24690.0
2017-02-01 10:00:00,65.53,65.53,65.37,65.37,15251.0,56.4681,56.4681,56.3303,56.3303,15251.0
2017-02-01 10:05:00,65.39,65.4,65.26,65.26,13290.0,56.3475,56.3561,56.2355,56.2355,13290.0
2017-02-01 10:10:00,65.26,65.27,65.2,65.22,15902.0,56.2355,56.2441,56.1838,56.201,15902.0
2017-02-01 10:15:00,65.22,65.28,65.22,65.23,20643.0,56.201,56.2527,56.201,56.2096,20643.0
2017-02-01 10:20:00,65.23,65.25,65.19,65.22,17998.0,56.2096,56.2268,56.1751,56.201,17998.0
2017-02-01 10:25:00,65.2,65.24,65.19,65.23,15011.0,56.1838,56.2182,56.1751,56.2096,15011.0
2017-02-01 10:30:00,65.23,65.25,65.19,65.19,22501.0,56.2096,56.2268,56.1751,56.1751,22501.0
2017-02-01 10:35:00,65.18,65.2,65.08,65.09,15150.0,56.1665,56.1838,56.0804,56.089,15150.0
2017-02-01 10:40:00,65.1,65.11,65.07,65.09,16826.0,56.0976,56.1062,56.0717,56.089,16826.0
2017-02-01 10:45:00,65.08,65.09,64.93,65.0,24690.0,56.0804,56.089,55.9511,56.0114,24690.0
2017-02-01 10:50:00,65.0,65.02,64.95,64.99,16407.0,56.0114,56.0287,55.9683,56.0028,16407.0
2017-02-01 10:55:00,64.99,65.03,64.89,64.91,29426.0,56.0028,56.0373,55.9166,55.9339,29426.0
2017-02-01 11:00:00,64.91,64.96,64.9,64.96,15096.0,55.9339,55.977,55.9252,55.977,15096.0
2017-02-01 11:05:00,64.97,65.02,64.95,64.96,14441.0,55.9856,56.0287,55.9683,55.977,14441.0
2017-02-01 11:10:00,64.96,65.0,64.92,64.99,12001.0,55.977,56.0114,55.9425,56.0028,12001.0
2017-02-01 11:15:00,64.99,65.0,64.93,64.93,14978.0,56.0028,56.0114,55.9511,55.9511,14978.0
2017-02-01 11:20:00,64.93,64.95,64.91,64.92,10550.0,55.9511,55.9683,55.9339,55.9425,10550.0
2017-02-01 11:25:00,64.93,64.93,64.81,64.82,15326.0,55.9511,55.9511,55.8477,55.8563,15326.0
2017-02-01 11:30:00,64.82,64.88,64.82,64.88,10549.0,55.8563,55.908,55.8563,55.908,10549.0
2017-02-01 11:35:00,64.88,64.91,64.86,64.89,15581.0,55.908,55.9339,55.8908,55.9166,15581.0
2017-02-01 11:40:00,64.89,64.94,64.87,64.87,12855.0,55.9166,55.9597,55.8994,55.8994,12855.0
2017-02-01 11:45:00,64.87,64.93,64.8,64.84,32733.0,55.8994,55.9511,55.8391,55.8735,32733.0
2017-02-01 11:50:00,64.83,64.93,64.83,64.91,15755.0,55.8649,55.9511,55.8649,55.9339,15755.0
2017-02-01 11:55:00,64.92,64.94,64.89,64.93,15992.0,55.9425,55.9597,55.9166,55.9511,15992.0
2017-02-01 12:00:00,64.94,64.97,64.93,64.95,9599.0,55.9597,55.9856,55.9511,55.9683,9599.0
2017-02-01 12:05:00,64.94,64.98,64.94,64.97,8084.0,55.9597,55.9942,55.9597,55.9856,8084.0
2017-02-01 12:10:00,64.97,64.99,64.94,64.96,8410.0,55.9856,56.0028,55.9597,55.977,8410.0
2017-02-01 12:15:00,64.97,64.97,64.89,64.9,9499.0,55.9856,55.9856,55.9166,55.9252,9499.0
2017-02-01 12:20:00,64.91,64.91,64.88,64.9,8913.0,55.9339,55.9339,55.908,55.9252,8913.0
2017-02-01 12:25:00,64.9,64.9,64.86,64.88,14320.0,55.9252,55.9252,55.8908,55.908,14320.0
2017-02-01 12:30:00,64.9,64.99,64.9,64.99,9074.0,55.9252,56.0028,55.9252,56.0028,9074.0
2017-02-01 12:35:00,64.98,65.02,64.98,65.0,12484.0,55.9942,56.0287,55.9942,56.0114,12484.0
2017-02-01 12:40:00,64.99,65.0,64.93,64.94,29032.0,56.0028,56.0114,55.9511,55.9597,29032.0
2017-02-01 12:45:00,64.95,64.98,64.95,64.95,10353.0,55.9683,55.9942,55.9683,55.9683,10353.0
2017-02-01 12:50:00,64.95,64.97,64.95,64.95,7838.0,55.9683,55.9856,55.9683,55.9683,7838.0
2017-02-01 12:55:00,64.95,64.96,64.95,64.95,4221.0,55.9683,55.977,55.9683,55.9683,4221.0
2017-02-01 13:00:00,64.95,64.98,64.94,64.98,11607.0,55.9683,55.9942,55.9597,55.9942,11607.0
2017-02-01 13:05:00,64.98,64.98,64.92,64.94,17779.0,55.9942,55.9942,55.9425,55.9597,17779.0
2017-02-01 13:10:00,64.95,64.96,64.9,64.91,18884.0,55.9683,55.977,55.9252,55.9339,18884.0
2017-02-01 13:15:00,64.9,64.91,64.87,64.89,17351.0,55.9252,55.9339,55.8994,55.9166,17351.0
2017-02-01 13:20:00,64.89,64.91,64.86,64.88,9201.0,55.9166,55.9339,55.8908,55.908,9201.0
2017-02-01 13:25:00,64.88,64.88,64.84,64.86,9568.0,55.908,55.908,55.8735,55.8908,9568.0
2017-02-01 13:30:00,64.86,64.91,64.85,64.89,8327.0,55.8908,55.9339,55.8822,55.9166,8327.0
2017-02-01 13:35:00,64.89,64.91,64.87,64.88,11415.0,55.9166,55.9339,55.8994,55.908,11415.0
2017-02-01 13:40:00,64.88,64.92,64.88,64.91,18702.0,55.908,55.9425,55.908,55.9339,18702.0
2017-02-01 13:45:00,64.9,64.93,64.9,64.93,12905.0,55.9252,55.9511,55.9252,55.9511,12905.0
2017-02-01 13:50:00,64.92,64.98,64.92,64.92,24096.0,55.9425,55.9942,55.9425,55.9425,24096.0
2017-02-01 13:55:00,64.92,64.93,64.84,64.9,16347.0,55.9425,55.9511,55.8735,55.9252,16347.0
2017-02-01 14:00:00,64.88,64.98,64.85,64.88,23264.0,55.908,55.9942,55.8822,55.908,23264.0
2017-02-01 14:05:00,64.87,65.01,64.87,64.96,23215.0,55.8994,56.02,55.8994,55.977,23215.0
2017-02-01 14:10:00,64.95,65.0,64.95,64.99,41004.0,55.9683,56.0114,55.9683,56.0028,41004.0
2017-02-01 14:15:00,64.99,65.04,64.94,65.03,37667.0,56.0028,56.0459,55.9597,56.0373,37667.0
2017-02-01 14:20:00,65.03,65.05,64.97,65.01,24493.0,56.0373,56.0545,55.9856,56.02,24493.0
2017-02-01 14:25:00,65.02,65.05,65.01,65.01,13116.0,56.0287,56.0545,56.02,56.02,13116.0
2017-02-01 14:30:00,65.02,65.03,64.87,64.87,22887.0,56.0287,56.0373,55.8994,55.8994,22887.0
2017-02-01 14:35:00,64.86,64.91,64.85,64.9,24201.0,55.8908,55.9339,55.8822,55.9252,24201.0
2017-02-01 14:40:00,64.91,64.93,64.86,64.9,16759.0,55.9339,55.9511,55.8908,55.9252,16759.0
2017-02-01 14:45:00,64.9,64.9,64.87,64.9,13548.0,55.9252,55.9252,55.8994,55.9252,13548.0
2017-02-01 14:50:00,64.89,64.89,64.81,64.84,29241.0,55.9166,55.9166,55.8477,55.8735,29241.0
2017-02-01 14:55:00,64.83,64.91,64.82,64.91,11256.0,55.8649,55.9339,55.8563,55.9339,11256.0
2017-02-01 15:00:00,64.91,64.92,64.87,64.89,14332.0,55.9339,55.9425,55.8994,55.9166,14332.0
2017-02-01 15:05:00,64.89,64.91,64.83,64.84,30099.0,55.9166,55.9339,55.8649,55.8735,30099.0
2017-02-01 15:10:00,64.84,64.87,64.83,64.86,12171.0,55.8735,55.8994,55.8649,55.8908,12171.0
2017-02-01 15:15:00,64.87,64.9,64.87,64.88,14338.0,55.8994,55.9252,55.8994,55.908,14338.0
2017-02-01 15:20:00,64.88,64.9,64.86,64.88,22934.0,55.908,55.9252,55.8908,55.908,22934.0
2017-02-01 15:25:00,64.88,64.9,64.87,64.9,22090.0,55.908,55.9252,55.8994,55.9252,22090.0
2017-02-01 15:30:00,64.89,64.95,64.89,64.93,27184.0,55.9166,55.9683,55.9166,55.9511,27184.0
2017-02-01 15:35:00,64.93,64.94,64.89,64.91,49083.0,55.9511,55.9597,55.9166,55.9339,49083.0
2017-02-01 15:40:00,64.91,64.92,64.89,64.91,38122.0,55.9339,55.9425,55.9166,55.9339,38122.0
2017-02-01 15:45:00,64.91,64.95,64.89,64.95,85883.0,55.9339,55.9683,55.9166,55.9683,85883.0
2017-02-01 15:50:00,64.95,64.95,64.9,64.9,57653.0,55.9683,55.9683,55.9252,55.9252,57653.0
2017-02-01 15:55:00,64.91,64.92,64.81,64.85,198627.0,55.9339,55.9425,55.8477,55.8822,198627.0
2017-02-02 09:30:00,64.9,64.92,64.73,64.77,27873.0,55.9252,55.9425,55.7788,55.8132,27873.0
2017-02-02 09:35:00,64.81,64.85,64.69,64.81,20879.0,55.8477,55.8822,55.7443,55.8477,20879.0
2017-02-02 09:40:00,64.81,64.95,64.79,64.92,15371.0,55.8477,55.9683,55.8305,55.9425,15371.0
2017-02-02 09:45:00,64.94,64.98,64.88,64.97,16960.0,55.9597,55.9942,55.908,55.9856,16960.0
2017-02-02 09:50:00,64.98,65.01,64.93,65.0,13319.0,55.9942,56.02,55.9511,56.0114,13319.0
2017-02-02 09:55:00,65.0,65.13,64.96,65.12,18170.0,56.0114,56.1234,55.977,56.1148,18170.0
2017-02-02 10:00:00,65.13,65.17,65.1,65.11,24050.0,56.1234,56.1579,56.0976,56.1062,24050.0
2017-02-02 10:05:00,65.11,65.27,65.1,65.26,30246.0,56.1062,56.2441,56.0976,56.2355,30246.0
2017-02-02 10:10:00,65.27,65.33,65.27,65.31,12640.0,56.2441,56.2958,56.2441,56.2786,12640.0
2017-02-02 10:15:00,65.31,65.31,65.22,65.22,21336.0,56.2786,56.2786,56.201,56.201,21336.0
2017-02-02 10:20:00,65.23,65.29,65.22,65.25,13384.0,56.2096,56.2613,56.201,56.2268,13384.0
2017-02-02 10:25:00,65.24,65.28,65.2,65.27,14455.0,56.2182,56.2527,56.1838,56.2441,14455.0
2017-02-02 10:30:00,65.28,65.29,65.27,65.29,8827.0,56.2527,56.2613,56.2441,56.2613,8827.0
2017-02-02 10:35:00,65.3,65.37,65.3,65.37,10286.0,56.2699,56.3303,56.2699,56.3303,10286.0
2017-02-02 10:40:00,65.38,65.48,65.38,65.47,18080.0,56.3389,56.425,56.3389,56.4164,18080.0
2017-02-02 10:45:00,65.47,65.56,65.46,65.53,11467.0,56.4164,56.494,56.4078,56.4681,11467.0
2017-02-02 10:50:00,65.53,65.55,65.49,65.54,19777.0,56.4681,56.4854,56.4337,56.4767,19777.0
2017-02-02 10:55:00,65.55,65.73,65.55,65.71,21690.0,56.4854,56.6405,56.4854,56.6232,21690.0
2017-02-02 11:00:00,65.72,65.74,65.62,65.71,27265.0,56.6319,56.6491,56.5457,56.6232,27265.0
2017-02-02 11:05:00,65.71,65.76,65.69,65.74,24537.0,56.6232,56.6663,56.606,56.6491,24537.0
2017-02-02 11:10:00,65.74,65.79,65.73,65.77,6601.0,56.6491,56.6922,56.6405,56.6749,6601.0
2017-02-02 11:15:00,65.78,65.79,65.76,65.79,17740.0,56.6836,56.6922,56.6663,56.6922,17740.0
2017-02-02 11:20:00,65.78,65.85,65.77,65.83,42520.0,56.6836,56.7439,56.6749,56.7266,42520.0
2017-02-02 11:25:00,65.82,65.82,65.79,65.8,32096.0,56.718,56.718,56.6922,56.7008,32096.0
2017-02-02 11:30:00,65.8,65.8,65.74,65.8,29758.0,56.7008,56.7008,56.6491,56.7008,29758.0
2017-02-02 11:35:00,65.8,65.83,65.75,65.76,31398.0,56.7008,56.7266,56.6577,56.6663,31398.0
2017-02-02 11:40:00,65.75,65.82,65.73,65.8,14953.0,56.6577,56.718,56.6405,56.7008,14953.0
2017-02-02 11:45:00,65.8,65.81,65.68,65.68,11942.0,56.7008,56.7094,56.5974,56.5974,11942.0
2017-02-02 11:50:00,65.67,65.69,65.65,65.67,8702.0,56.5888,56.606,56.5715,56.5888,8702.0
2017-02-02 11:55:00,65.67,65.68,65.64,65.64,5574.0,56.5888,56.5974,56.5629,56.5629,5574.0
2017-02-02 12:00:00,65.62,65.65,65.6,65.65,10208.0,56.5457,56.5715,56.5284,56.5715,10208.0
2017-02-02 12:05:00,65.66,65.72,65.66,65.71,6873.0,56.5802,56.6319,56.5802,56.6232,6873.0
2017-02-02 12:10:00,65.71,65.71,65.67,65.7,11271.0,56.6232,56.6232,56.5888,56.6146,11271.0
2017-02-02 12:15:00,65.69,65.7,65.64,65.65,11761.0,56.606,56.6146,56.5629,56.5715,11761.0
2017-02-02 12:20:00,65.65,65.65,65.6,65.6,8840.0,56.5715,56.5715,56.5284,56.5284,8840.0
2017-02-02 12:25:00,65.59,65.61,65.56,65.6,11708.0,56.5198,56.5371,56.494,56.5284,11708.0
2017-02-02 12:30:00,65.59,65.61,65.58,65.61,4823.0,56.5198,56.5371,56.5112,56.5371,4823.0
2017-02-02 12:35:00,65.62,65.66,65.61,65.65,10089.0,56.5457,56.5802,56.5371,56.5715,10089.0
2017-02-02 12:40:00,65.66,65.74,65.66,65.73,6719.0,56.5802,56.6491,56.5802,56.6405,6719.0
2017-02-02 12:45:00,65.73,65.73,65.69,65.69,7709.0,56.6405,56.6405,56.606,56.606,7709.0
2017-02-02 12:50:00,65.69,65.71,65.68,65.68,7656.0,56.606,56.6232,56.5974,56.5974,7656.0
2017-02-02 12:55:00,65.67,65.72,65.65,65.71,2595.0,56.5888,56.6319,56.5715,56.6232,2595.0
2017-02-02 13:00:00,65.73,65.74,65.71,65.71,5302.0,56.6405,56.6491,56.6232,56.6232,5302.0
2017-02-02 13:05:00,65.72,65.75,65.72,65.75,5192.0,56.6319,56.6577,56.6319,56.6577,5192.0
2017-02-02 13:10:00,65.74,65.74,65.69,65.71,7350.0,56.6491,56.6491,56.606,56.6232,7350.0
2017-02-02 13:15:00,65.69,65.7,65.65,65.66,4100.0,56.606,56.6146,56.5715,56.5802,4100.0
2017-02-02 13:20:00,65.67,65.67,65.62,65.62,4728.0,56.5888,56.5888,56.5457,56.5457,4728.0
2017-02-02 13:25:00,65.61,65.61,65.58,65.61,6421.0,56.5371,56.5371,56.5112,56.5371,6421.0
2017-02-02 13:30:00,65.6,65.65,65.58,65.65,5813.0,56.5284,56.5715,56.5112,56.5715,5813.0
2017-02-02 13:35:00,65.64,65.64,65.58,65.59,7655.0,56.5629,56.5629,56.5112,56.5198,7655.0
2017-02-02 13:40:00,65.59,65.7,65.59,65.7,13712.0,56.5198,56.6146,56.5198,56.6146,13712.0
2017-02-02 13:45:00,65.7,65.73,65.68,65.68,7650.0,56.6146,56.6405,56.5974,56.5974,7650.0
2017-02-02 13:50:00,65.69,65.74,65.69,65.74,10563.0,56.606,56.6491,56.606,56.6491,10563.0
2017-02-02 13:55:00,65.74,65.76,65.73,65.75,6413.0,56.6491,56.6663,56.6405,56.6577,6413.0
2017-02-02 14:00:00,65.75,65.75,65.71,65.72,9293.0,56.6577,56.6577,56.6232,56.6319,9293.0
2017-02-02 14:05:00,65.72,65.73,65.7,65.7,5825.0,56.6319,56.6405,56.6146,56.6146,5825.0
2017-02-02 14:10:00,65.71,65.71,65.68,65.69,9649.0,56.6232,56.6232,56.5974,56.606,9649.0
2017-02-02 14:15:00,65.69,65.72,65.69,65.71,11824.0,56.606,56.6319,56.606,56.6232,11824.0
2017-02-02 14:20:00,65.71,65.72,65.67,65.67,8800.0,56.6232,56.6319,56.5888,56.5888,8800.0
2017-02-02 14:25:00,65.68,65.68,65.62,65.64,6873.0,56.5974,56.5974,56.5457,56.5629,6873.0
2017-02-02 14:30:00,65.64,65.66,65.62,65.66,8602.0,56.5629,56.5802,56.5457,56.5802,8602.0
2017-02-02 14:35:00,65.66,65.69,65.65,65.67,13470.0,56.5802,56.606,56.5715,56.5888,13470.0
2017-02-02 14:40:00,65.67,65.68,65.65,65.68,5335.0,56.5888,56.5974,56.5715,56.5974,5335.0
2017-02-02 14:45:00,65.68,65.69,65.63,65.63,13749.0,56.5974,56.606,56.5543,56.5543,13749.0
2017-02-02 14:50:00,65.64,65.65,65.62,65.63,9627.0,56.5629,56.5715,56.5457,56.5543,9627.0
2017-02-02 14:55:00,65.64,65.64,65.63,65.64,5901.0,56.5629,56.5629,56.5543,56.5629,5901.0
2017-02-02 15:00:00,65.64,65.65,65.61,65.63,16234.0,56.5629,56.5715,56.5371,56.5543,16234.0
2017-02-02 15:05:00,65.62,65.67,65.62,65.66,16028.0,56.5457,56.5888,56.5457,56.5802,16028.0
2017-02-02 15:10:00,65.66,65.68,65.65,65.66,14690.0,56.5802,56.5974,56.5715,56.5802,14690.0
2017-02-02 15:15:00,65.65,65.65,65.61,65.64,19016.0,56.5715,56.5715,56.5371,56.5629,19016.0
2017-02-02 15:20:00,65.65,65.68,65.64,65.67,22120.0,56.5715,56.5974,56.5629,56.5888,22120.0
2017-02-02 15:25:00,65.66,65.69,65.64,65.67,17114.0,56.5802,56.606,56.5629,56.5888,17114.0
2017-02-02 15:30:00,65.68,65.69,65.62,65.64,19173.0,56.5974,56.606,56.5457,56.5629,19173.0
2017-02-02 15:35:00,65.63,65.64,65.6,65.6,19232.0,56.5543,56.5629,56.5284,56.5284,19232.0
2017-02-02 15:40:00,65.6,65.64,65.59,65.63,24683.0,56.5284,56.5629,56.5198,56.5543,24683.0
2017-02-02 15:45:00,65.63,65.67,65.62,65.67,30622.0,56.5543,56.5888,56.5457,56.5888,30622.0
2017-02-02 15:50:00,65.67,65.69,65.66,65.69,36899.0,56.5888,56.606,56.5802,56.606,36899.0
2017-02-02 15:55:00,65.68,65.69,65.63,65.67,78558.0,56.5974,56.606,56.5543,56.5888,78558.0
2017-02-03 09:30:00,66.01,66.18,65.84,65.92,62095.0,56.8818,57.0282,56.7353,56.8042,62095.0
2017-02-03 09:35:00,65.94,66.11,65.94,66.1,24375.0,56.8214,56.9679,56.8214,56.9593,24375.0
2017-02-03 09:40:00,66.1,66.16,66.01,66.14,36081.0,56.9593,57.011,56.8818,56.9938,36081.0
2017-02-03 09:45:00,66.17,66.21,65.98,66.04,36111.0,57.0196,57.0541,56.8559,56.9076,36111.0
2017-02-03 09:50:00,66.02,66.02,65.93,65.96,18046.0,56.8904,56.8904,56.8128,56.8387,18046.0
2017-02-03 09:55:00,65.96,65.97,65.87,65.91,7841.0,56.8387,56.8473,56.7611,56.7956,7841.0
2017-02-03 10:00:00,65.92,66.02,65.91,65.99,27257.0,56.8042,56.8904,56.7956,56.8645,27257.0
2017-02-03 10:05:00,65.98,66.11,65.97,66.1,37779.0,56.8559,56.9679,56.8473,56.9593,37779.0
2017-02-03 10:10:00,66.1,66.1,65.96,65.98,34852.0,56.9593,56.9593,56.8387,56.8559,34852.0
2017-02-03 10:15:00,65.98,66.07,65.96,66.07,21598.0,56.8559,56.9335,56.8387,56.9335,21598.0
2017-02-03 10:20:00,66.06,66.07,65.97,66.0,26220.0,56.9248,56.9335,56.8473,56.8731,26220.0
2017-02-03 10:25:00,66.0,66.05,65.97,65.99,14787.0,56.8731,56.9162,56.8473,56.8645,14787.0
2017-02-03 10:30:00,65.98,66.09,65.98,66.06,32865.0,56.8559,56.9507,56.8559,56.9248,32865.0
2017-02-03 10:35:00,66.05,66.17,66.05,66.15,18609.0,56.9162,57.0196,56.9162,57.0024,18609.0
2017-02-03 10:40:00,66.17,66.2,66.12,66.19,17346.0,57.0196,57.0455,56.9765,57.0369,17346.0
2017-02-03 10:45:00,66.19,66.34,66.18,66.34,30086.0,57.0369,57.1661,57.0282,57.1661,30086.0
2017-02-03 10:50:00,66.34,66.35,66.25,66.28,18476.0,57.1661,57.1747,57.0886,57.1144,18476.0
2017-02-03 10:55:00,66.28,66.31,66.25,66.26,18817.0,57.1144,57.1403,57.0886,57.0972,18817.0
2017-02-03 11:00:00,66.26,66.42,66.26,66.41,29183.0,57.0972,57.2351,57.0972,57.2264,29183.0
2017-02-03 11:05:00,66.41,66.47,66.4,66.42,19922.0,57.2264,57.2781,57.2178,57.2351,19922.0
2017-02-03 11:10:00,66.41,66.46,66.38,66.45,23606.0,57.2264,57.2695,57.2006,57.2609,23606.0
2017-02-03 11:15:00,66.46,66.5,66.45,66.45,17049.0,57.2695,57.304,57.2609,57.2609,17049.0
2017-02-03 11:20:00,66.46,66.48,66.41,66.44,16099.0,57.2695,57.2868,57.2264,57.2523,16099.0
2017-02-03 11:25:00,66.45,66.5,66.39,66.42,38493.0,57.2609,57.304,57.2092,57.2351,38493.0
2017-02-03 11:30:00,66.42,66.49,66.42,66.48,16587.0,57.2351,57.2954,57.2351,57.2868,16587.0
2017-02-03 11:35:00,66.48,66.49,66.45,66.49,26868.0,57.2868,57.2954,57.2609,57.2954,26868.0
2017-02-03 11:40:00,66.48,66.5,66.47,66.5,17113.0,57.2868,57.304,57.2781,57.304,17113.0
2017-02-03 11:45:00,66.5,66.53,66.46,66.5,27192.0,57.304,57.3298,57.2695,57.304,27192.0
2017-02-03 11:50:00,66.5,66.52,66.46,66.47,16541.0,57.304,57.3212,57.2695,57.2781,16541.0
2017-02-03 11:55:00,66.48,66.5,66.43,66.48,21553.0,57.2868,57.304,57.2437,57.2868,21553.0
2017-02-03 12:00:00,66.48,66.5,66.45,66.5,8568.0,57.2868,57.304,57.2609,57.304,8568.0
2017-02-03 12:05:00,66.49,66.51,66.48,66.51,7742.0,57.2954,57.3126,57.2868,57.3126,7742.0
2017-02-03 12:10:00,66.5,66.51,66.47,66.48,12446.0,57.304,57.3126,57.2781,57.2868,12446.0
2017-02-03 12:15:00,66.48,66.48,66.41,66.41,8815.0,57.2868,57.2868,57.2264,57.2264,8815.0
2017-02-03 12:20:00,66.42,66.42,66.36,66.39,16296.0,57.2351,57.2351,57.1834,57.2092,16296.0
2017-02-03 12:25:00,66.4,66.42,66.35,66.36,9615.0,57.2178,57.2351,57.1747,57.1834,9615.0
2017-02-03 12:30:00,66.35,66.36,66.34,66.35,3366.0,57.1747,57.1834,57.1661,57.1747,3366.0
2017-02-03 12:35:00,66.35,66.36,66.34,66.35,5135.0,57.1747,57.1834,57.1661,57.1747,5135.0
2017-02-03 12:40:00,66.35,66.37,66.35,66.36,7943.0,57.1747,57.192,57.1747,57.1834,7943.0
2017-02-03 12:45:00,66.37,66.39,66.32,66.33,14129.0,57.192,57.2092,57.1489,57.1575,14129.0
2017-02-03 12:50:00,66.33,66.38,66.32,66.38,9011.0,57.1575,57.2006,57.1489,57.2006,9011.0
2017-02-03 12:55:00,66.38,66.38,66.36,66.38,10770.0,57.2006,57.2006,57.1834,57.2006,10770.0
2017-02-03 13:00:00,66.37,66.4,66.36,66.4,6427.0,57.192,57.2178,57.1834,57.2178,6427.0
2017-02-03 13:05:00,66.39,66.39,66.34,66.34,10388.0,57.2092,57.2092,57.1661,57.1661,10388.0
2017-02-03 13:10:00,66.32,66.32,66.27,66.3,9836.0,57.1489,57.1489,57.1058,57.1316,9836.0
2017-02-03 13:15:00,66.3,66.33,66.28,66.28,5820.0,57.1316,57.1575,57.1144,57.1144,5820.0
2017-02-03 13:20:00,66.29,66.34,66.27,66.34,11042.0,57.123,57.1661,57.1058,57.1661,11042.0
2017-02-03 13:25:00,66.34,66.35,66.27,66.28,14589.0,57.1661,57.1747,57.1058,57.1144,14589.0
2017-02-03 13:30:00,66.28,66.32,66.24,66.27,31869.0,57.1144,57.1489,57.0799,57.1058,31869.0
2017-02-03 13:35:00,66.28,66.34,66.28,66.31,24498.0,57.1144,57.1661,57.1144,57.1403,24498.0
2017-02-03 13:40:00,66.31,66.31,66.23,66.27,7000.0,57.1403,57.1403,57.0713,57.1058,7000.0
2017-02-03 13:45:00,66.27,66.33,66.26,66.33,8383.0,57.1058,57.1575,57.0972,57.1575,8383.0
2017-02-03 13:50:00,66.33,66.34,66.28,66.32,13627.0,57.1575,57.1661,57.1144,57.1489,13627.0
2017-02-03 13:55:00,66.33,66.33,66.27,66.29,8892.0,57.1575,57.1575,57.1058,57.123,8892.0
2017-02-03 14:00:00,66.29,66.35,66.29,66.34,5166.0,57.123,57.1747,57.123,57.1661,5166.0
2017-02-03 14:05:00,66.33,66.33,66.26,66.27,12359.0,57.1575,57.1575,57.0972,57.1058,12359.0
2017-02-03 14:10:00,66.28,66.33,66.27,66.33,4743.0,57.1144,57.1575,57.1058,57.1575,4743.0
2017-02-03 14:15:00,66.32,66.33,66.31,66.31,6360.0,57.1489,57.1575,57.1403,57.1403,6360.0
2017-02-03 14:20:00,66.32,66.34,66.32,66.32,5061.0,57.1489,57.1661,57.1489,57.1489,5061.0
2017-02-03 14:25:00,66.33,66.34,66.3,66.33,10998.0,57.1575,57.1661,57.1316,57.1575,10998.0
2017-02-03 14:30:00,66.34,66.35,66.31,66.35,10563.0,57.1661,57.1747,57.1403,57.1747,10563.0
2017-02-03 14:35:00,66.34,66.35,66.32,66.34,11567.0,57.1661,57.1747,57.1489,57.1661,11567.0
2017-02-03 14:40:00,66.35,66.39,66.35,66.38,21912.0,57.1747,57.2092,57.1747,57.2006,21912.0
2017-02-03 14:45:00,66.37,66.4,66.35,66.35,39964.0,57.192,57.2178,57.1747,57.1747,39964.0
2017-02-03 14:50:00,66.36,66.36,66.32,66.34,10870.0,57.1834,57.1834,57.1489,57.1661,10870.0
2017-02-03 14:55:00,66.33,66.33,66.3,66.31,5025.0,57.1575,57.1575,57.1316,57.1403,5025.0
2017-02-03 15:00:00,66.31,66.32,66.31,66.31,9199.0,57.1403,57.1489,57.1403,57.1403,9199.0
2017-02-03 15:05:00,66.32,66.36,66.31,66.36,31233.0,57.1489,57.1834,57.1403,57.1834,31233.0
2017-02-03 15:10:00,66.37,66.4,66.34,66.36,16717.0,57.192,57.2178,57.1661,57.1834,16717.0
2017-02-03 15:15:00,66.36,66.36,66.32,66.34,18628.0,57.1834,57.1834,57.1489,57.1661,18628.0
2017-02-03 15:20:00,66.34,66.34,66.28,66.28,11965.0,57.1661,57.1661,57.1144,57.1144,11965.0
2017-02-03 15:25:00,66.27,66.31,66.26,66.28,11376.0,57.1058,57.1403,57.0972,57.1144,11376.0
2017-02-03 15:30:00,66.28,66.3,66.22,66.22,22347.0,57.1144,57.1316,57.0627,57.0627,22347.0
2017-02-03 15:35:00,66.23,66.27,66.22,66.25,16995.0,57.0713,57.1058,57.0627,57.0886,16995.0
2017-02-03 15:40:00,66.26,66.26,66.2,66.23,21339.0,57.0972,57.0972,57.0455,57.0713,21339.0
2017-02-03 15:45:00,66.23,66.25,66.19,66.19,36382.0,57.0713,57.0886,57.0369,57.0369,36382.0
2017-02-03 15:50:00,66.19,66.23,66.19,66.22,43239.0,57.0369,57.0713,57.0369,57.0627,43239.0
2017-02-03 15:55:00,66.21,66.26,66.19,66.21,121160.0,57.0541,57.0972,57.0369,57.0541,121160.0
2017-02-06 09:30:00,66.04,66.31,66.01,66.3,22000.0,56.9076,57.1403,56.8818,57.1316,22000.0
2017-02-06 09:35:00,66.31,66.38,66.31,66.38,5543.0,57.1403,57.2006,57.1403,57.2006,5543.0
2017-02-06 09:40:00,66.37,66.47,66.29,66.42,14751.0,57.192,57.2781,57.123,57.2351,14751.0
2017-02-06 09:45:00,66.43,66.47,66.36,66.36,8834.0,57.2437,57.2781,57.1834,57.1834,8834.0
2017-02-06 09:50:00,66.35,66.36,66.23,66.25,13046.0,57.1747,57.1834,57.0713,57.0886,13046.0
2017-02-06 09:55:00,66.26,66.28,66.19,66.23,9543.0,57.0972,57.1144,57.0369,57.0713,9543.0
2017-02-06 10:00:00,66.22,66.32,66.19,66.3,29103.0,57.0627,57.1489,57.0369,57.1316,29103.0
2017-02-06 10:05:00,66.28,66.29,66.23,66.25,14237.0,57.1144,57.123,57.0713,57.0886,14237.0
2017-02-06 10:10:00,66.23,66.24,66.2,66.23,14160.0,57.0713,57.0799,57.0455,57.0713,14160.0
2017-02-06 10:15:00,66.23,66.29,66.22,66.26,13732.0,57.0713,57.123,57.0627,57.0972,13732.0
2017-02-06 10:20:00,66.25,66.32,66.25,66.31,23528.0,57.0886,57.1489,57.0886,57.1403,23528.0
2017-02-06 10:25:00,66.31,66.33,66.29,66.29,7700.0,57.1403,57.1575,57.123,57.123,7700.0
2017-02-06 10:30:00,66.3,66.3,66.16,66.18,10527.0,57.1316,57.1316,57.011,57.0282,10527.0
2017-02-06 10:35:00,66.19,66.29,66.18,66.28,9516.0,57.0369,57.123,57.0282,57.1144,9516.0
2017-02-06 10:40:00,66.28,66.3,66.2,66.27,20458.0,57.1144,57.1316,57.0455,57.1058,20458.0
2017-02-06 10:45:00,66.27,66.38,66.27,66.35,13662.0,57.1058,57.2006,57.1058,57.1747,13662.0
2017-02-06 10:50:00,66.36,66.38,66.34,66.35,18916.0,57.1834,57.2006,57.1661,57.1747,18916.0
2017-02-06 10:55:00,66.35,66.37,66.34,66.35,16660.0,57.1747,57.192,57.1661,57.1747,16660.0
2017-02-06 11:00:00,66.36,66.36,66.29,66.31,12880.0,57.1834,57.1834,57.123,57.1403,12880.0
2017-02-06 11:05:00,66.31,66.35,66.3,66.34,7700.0,57.1403,57.1747,57.1316,57.1661,7700.0
2017-02-06 11:10:00,66.35,66.35,66.34,66.34,3508.0,57.1747,57.1747,57.1661,57.1661,3508.0
2017-02-06 11:15:00,66.34,66.42,66.34,66.39,6735.0,57.1661,57.2351,57.1661,57.2092,6735.0
2017-02-06 11:20:00,66.38,66.42,66.37,66.42,7918.0,57.2006,57.2351,57.192,57.2351,7918.0
2017-02-06 11:25:00,66.42,66.44,66.4,66.41,6819.0,57.2351,57.2523,57.2178,57.2264,6819.0
2017-02-06 11:30:00,66.4,66.41,66.36,66.38,5877.0,57.2178,57.2264,57.1834,57.2006,5877.0
2017-02-06 11:35:00,66.37,66.41,66.37,66.41,4614.0,57.192,57.2264,57.192,57.2264,4614.0
2017-02-06 11:40:00,66.41,66.42,66.35,66.38,7555.0,57.2264,57.2351,57.1747,57.2006,7555.0
2017-02-06 11:45:00,66.38,66.38,66.36,66.37,4300.0,57.2006,57.2006,57.1834,57.192,4300.0
2017-02-06 11:50:00,66.37,66.38,66.35,66.37,7266.0,57.192,57.2006,57.1747,57.192,7266.0
2017-02-06 11:55:00,66.36,66.39,66.35,66.38,6933.0,57.1834,57.2092,57.1747,57.2006,6933.0
2017-02-06 12:00:00,66.37,66.38,66.37,66.38,3227.0,57.192,57.2006,57.192,57.2006,3227.0
2017-02-06 12:05:00,66.37,66.38,66.36,66.37,7526.0,57.192,57.2006,57.1834,57.192,7526.0
2017-02-06 12:10:00,66.37,66.39,66.34,66.35,9641.0,57.192,57.2092,57.1661,57.1747,9641.0
2017-02-06 12:15:00,66.34,66.34,66.29,66.33,28345.0,57.1661,57.1661,57.123,57.1575,28345.0
2017-02-06 12:20:00,66.32,66.37,66.32,66.36,12484.0,57.1489,57.192,57.1489,57.1834,12484.0
2017-02-06 12:25:00,66.35,66.36,66.35,66.36,4289.0,57.1747,57.1834,57.1747,57.1834,4289.0
2017-02-06 12:30:00,66.36,66.37,66.31,66.31,5900.0,57.1834,57.192,57.1403,57.1403,5900.0
2017-02-06 12:35:00,66.31,66.32,66.3,66.31,4705.0,57.1403,57.1489,57.1316,57.1403,4705.0
2017-02-06 12:40:00,66.31,66.31,66.25,66.25,6541.0,57.1403,57.1403,57.0886,57.0886,6541.0
2017-02-06 12:45:00,66.25,66.25,66.19,66.21,5114.0,57.0886,57.0886,57.0369,57.0541,5114.0
2017-02-06 12:50:00,66.21,66.23,66.19,66.2,8075.0,57.0541,57.0713,57.0369,57.0455,8075.0
2017-02-06 12:55:00,66.2,66.21,66.17,66.18,6022.0,57.0455,57.0541,57.0196,57.0282,6022.0
2017-02-06 13:00:00,66.18,66.23,66.17,66.22,9058.0,57.0282,57.0713,57.0196,57.0627,9058.0
2017-02-06 13:05:00,66.22,66.26,66.21,66.26,9661.0,57.0627,57.0972,57.0541,57.0972,9661.0
2017-02-06 13:10:00,66.26,66.26,66.23,66.23,2700.0,57.0972,57.0972,57.0713,57.0713,2700.0
2017-02-06 13:15:00,66.23,66.27,66.23,66.26,13873.0,57.0713,57.1058,57.0713,57.0972,13873.0
2017-02-06 13:20:00,66.26,66.27,66.26,66.26,6291.0,57.0972,57.1058,57.0972,57.0972,6291.0
2017-02-06 13:25:00,66.25,66.25,66.23,66.24,3849.0,57.0886,57.0886,57.0713,57.0799,3849.0
2017-02-06 13:30:00,66.24,66.24,66.22,66.23,4775.0,57.0799,57.0799,57.0627,57.0713,4775.0
2017-02-06 13:35:00,66.24,66.28,66.21,66.23,10207.0,57.0799,57.1144,57.0541,57.0713,10207.0
2017-02-06 13:40:00,66.23,66.24,66.23,66.24,2764.0,57.0713,57.0799,57.0713,57.0799,2764.0
2017-02-06 13:45:00,66.24,66.25,66.23,66.24,4300.0,57.0799,57.0886,57.0713,57.0799,4300.0
2017-02-06 13:50:00,66.25,66.29,66.24,66.28,12312.0,57.0886,57.123,57.0799,57.1144,12312.0
2017-02-06 13:55:00,66.27,66.28,66.26,66.28,2639.0,57.1058,57.1144,57.0972,57.1144,2639.0
2017-02-06 14:00:00,66.28,66.29,66.24,66.25,7642.0,57.1144,57.123,57.0799,57.0886,7642.0
2017-02-06 14:05:00,66.26,66.26,66.21,66.23,8507.0,57.0972,57.0972,57.0541,57.0713,8507.0
2017-02-06 14:10:00,66.23,66.25,66.19,66.22,15388.0,57.0713,57.0886,57.0369,57.0627,15388.0
2017-02-06 14:15:00,66.23,66.25,66.22,66.24,8676.0,57.0713,57.0886,57.0627,57.0799,8676.0
2017-02-06 14:20:00,66.24,66.26,66.23,66.25,9276.0,57.0799,57.0972,57.0713,57.0886,9276.0
2017-02-06 14:25:00,66.25,66.27,66.21,66.21,9892.0,57.0886,57.1058,57.0541,57.0541,9892.0
2017-02-06 14:30:00,66.21,66.22,66.2,66.2,7946.0,57.0541,57.0627,57.0455,57.0455,7946.0
2017-02-06 14:35:00,66.2,66.23,66.18,66.18,7682.0,57.0455,57.0713,57.0282,57.0282,7682.0
2017-02-06 14:40:00,66.17,66.2,66.17,66.2,4809.0,57.0196,57.0455,57.0196,57.0455,4809.0
2017-02-06 14:45:00,66.2,66.22,66.2,66.2,8281.0,57.0455,57.0627,57.0455,57.0455,8281.0
2017-02-06 14:50:00,66.19,66.2,66.19,66.19,6435.0,57.0369,57.0455,57.0369,57.0369,6435.0
2017-02-06 14:55:00,66.19,66.22,66.19,66.22,7896.0,57.0369,57.0627,57.0369,57.0627,7896.0
2017-02-06 15:00:00,66.22,66.26,66.21,66.24,17288.0,57.0627,57.0972,57.0541,57.0799,17288.0
2017-02-06 15:05:00,66.23,66.27,66.23,66.25,11104.0,57.0713,57.1058,57.0713,57.0886,11104.0
2017-02-06 15:10:00,66.24,66.26,66.23,66.24,4600.0,57.0799,57.0972,57.0713,57.0799,4600.0
2017-02-06 15:15:00,66.23,66.26,66.23,66.24,6698.0,57.0713,57.0972,57.0713,57.0799,6698.0
2017-02-06 15:20:00,66.24,66.24,66.22,66.23,11620.0,57.0799,57.0799,57.0627,57.0713,11620.0
2017-02-06 15:25:00,66.23,66.24,66.18,66.18,18352.0,57.0713,57.0799,57.0282,57.0282,18352.0
2017-02-06 15:30:00,66.18,66.21,66.18,66.2,5781.0,57.0282,57.0541,57.0282,57.0455,5781.0
2017-02-06 15:35:00,66.21,66.23,66.2,66.23,17236.0,57.0541,57.0713,57.0455,57.0713,17236.0
2017-02-06 15:40:00,66.23,66.25,66.22,66.22,11328.0,57.0713,57.0886,57.0627,57.0627,11328.0
2017-02-06 15:45:00,66.22,66.24,66.21,66.23,29070.0,57.0627,57.0799,57.0541,57.0713,29070.0
2017-02-06 15:50:00,66.23,66.26,66.23,66.24,19135.0,57.0713,57.0972,57.0713,57.0799,19135.0
2017-02-06 15:55:00,66.25,66.3,66.24,66.3,48518.0,57.0886,57.1316,57.0799,57.1316,48518.0
2017-02-07 09:30:00,66.48,66.67,66.48,66.63,28178.0,57.2868,57.4505,57.2868,57.416,28178.0
2017-02-07 09:35:00,66.67,66.76,66.65,66.75,8184.0,57.4505,57.528,57.4332,57.5194,8184.0
2017-02-07 09:40:00,66.77,66.82,66.73,66.78,18458.0,57.5367,57.5797,57.5022,57.5453,18458.0
2017-02-07 09:45:00,66.75,66.84,66.74,66.75,15500.0,57.5194,57.597,57.5108,57.5194,15500.0
2017-02-07 09:50:00,66.74,66.78,66.73,66.77,11910.0,57.5108,57.5453,57.5022,57.5367,11910.0
2017-02-07 09:55:00,66.76,66.78,66.73,66.74,16083.0,57.528,57.5453,57.5022,57.5108,16083.0
2017-02-07 10:00:00,66.74,66.74,66.63,66.68,9681.0,57.5108,57.5108,57.416,57.4591,9681.0
2017-02-07 10:05:00,66.69,66.8,66.69,66.74,23333.0,57.4677,57.5625,57.4677,57.5108,23333.0
2017-02-07 10:10:00,66.73,66.74,66.69,66.73,13973.0,57.5022,57.5108,57.4677,57.5022,13973.0
2017-02-07 10:15:00,66.72,66.74,66.65,66.65,16372.0,57.4936,57.5108,57.4332,57.4332,16372.0
2017-02-07 10:20:00,66.65,66.73,66.63,66.71,6130.0,57.4332,57.5022,57.416,57.485,6130.0
2017-02-07 10:25:00,66.73,66.74,66.69,66.71,15934.0,57.5022,57.5108,57.4677,57.485,15934.0
2017-02-07 10:30:00,66.71,66.74,66.68,66.7,17536.0,57.485,57.5108,57.4591,57.4763,17536.0
2017-02-07 10:35:00,66.7,66.71,66.67,66.69,13788.0,57.4763,57.485,57.4505,57.4677,13788.0
2017-02-07 10:40:00,66.7,66.71,66.69,66.71,6360.0,57.4763,57.485,57.4677,57.485,6360.0
2017-02-07 10:45:00,66.71,66.79,66.7,66.75,28671.0,57.485,57.5539,57.4763,57.5194,28671.0
2017-02-07 10:50:00,66.75,66.77,66.75,66.77,9047.0,57.5194,57.5367,57.5194,57.5367,9047.0
2017-02-07 10:55:00,66.77,66.78,66.73,66.75,13068.0,57.5367,57.5453,57.5022,57.5194,13068.0
2017-02-07 11:00:00,66.74,66.81,66.7,66.81,10608.0,57.5108,57.5711,57.4763,57.5711,10608.0
2017-02-07 11:05:00,66.8,66.86,66.78,66.86,5723.0,57.5625,57.6142,57.5453,57.6142,5723.0
2017-02-07 11:10:00,66.86,66.88,66.77,66.78,10716.0,57.6142,57.6314,57.5367,57.5453,10716.0
2017-02-07 11:15:00,66.78,66.79,66.65,66.65,13387.0,57.5453,57.5539,57.4332,57.4332,13387.0
2017-02-07 11:20:00,66.65,66.68,66.63,66.63,18242.0,57.4332,57.4591,57.416,57.416,18242.0
2017-02-07 11:25:00,66.62,66.64,66.59,66.64,12896.0,57.4074,57.4246,57.3815,57.4246,12896.0
2017-02-07 11:30:00,66.63,66.67,66.56,66.59,33688.0,57.416,57.4505,57.3557,57.3815,33688.0
2017-02-07 11:35:00,66.59,66.75,66.59,66.7,25727.0,57.3815,57.5194,57.3815,57.4763,25727.0
2017-02-07 11:40:00,66.69,66.69,66.62,66.63,12876.0,57.4677,57.4677,57.4074,57.416,12876.0
2017-02-07 11:45:00,66.63,66.68,66.63,66.67,9692.0,57.416,57.4591,57.416,57.4505,9692.0
2017-02-07 11:50:00,66.67,66.72,66.66,66.68,17499.0,57.4505,57.4936,57.4419,57.4591,17499.0
2017-02-07 11:55:00,66.68,66.72,66.68,66.69,13155.0,57.4591,57.4936,57.4591,57.4677,13155.0
2017-02-07 12:00:00,66.69,66.74,66.68,66.73,12266.0,57.4677,57.5108,57.4591,57.5022,12266.0
2017-02-07 12:05:00,66.72,66.72,66.64,66.66,17051.0,57.4936,57.4936,57.4246,57.4419,17051.0
2017-02-07 12:10:00,66.66,66.7,66.66,66.68,10566.0,57.4419,57.4763,57.4419,57.4591,10566.0
2017-02-07 12:15:00,66.67,66.67,66.61,66.63,18495.0,57.4505,57.4505,57.3988,57.416,18495.0
2017-02-07 12:20:00,66.62,66.65,66.55,66.65,25090.0,57.4074,57.4332,57.3471,57.4332,25090.0
2017-02-07 12:25:00,66.65,66.65,66.56,66.56,13640.0,57.4332,57.4332,57.3557,57.3557,13640.0
2017-02-07 12:30:00,66.56,66.6,66.54,66.58,14527.0,57.3557,57.3902,57.3385,57.3729,14527.0
2017-02-07 12:35:00,66.58,66.6,66.57,66.59,22003.0,57.3729,57.3902,57.3643,57.3815,22003.0
2017-02-07 12:40:00,66.59,66.59,66.5,66.52,23057.0,57.3815,57.3815,57.304,57.3212,23057.0
2017-02-07 12:45:00,66.53,66.55,66.44,66.46,21375.0,57.3298,57.3471,57.2523,57.2695,21375.0
2017-02-07 12:50:00,66.46,66.51,66.45,66.5,25057.0,57.2695,57.3126,57.2609,57.304,25057.0
2017-02-07 12:55:00,66.51,66.51,66.47,66.49,5900.0,57.3126,57.3126,57.2781,57.2954,5900.0
2017-02-07 13:00:00,66.49,66.5,66.47,66.48,15640.0,57.2954,57.304,57.2781,57.2868,15640.0
2017-02-07 13:05:00,66.49,66.5,66.48,66.5,6602.0,57.2954,57.304,57.2868,57.304,6602.0
2017-02-07 13:10:00,66.5,66.56,66.49,66.55,13188.0,57.304,57.3557,57.2954,57.3471,13188.0
2017-02-07 13:15:00,66.55,66.6,66.55,66.59,8045.0,57.3471,57.3902,57.3471,57.3815,8045.0
2017-02-07 13:20:00,66.59,66.59,66.48,66.56,12604.0,57.3815,57.3815,57.2868,57.3557,12604.0
2017-02-07 13:25:00,66.54,66.58,66.54,66.58,4015.0,57.3385,57.3729,57.3385,57.3729,4015.0
2017-02-07 13:30:00,66.59,66.61,66.56,66.6,10413.0,57.3815,57.3988,57.3557,57.3902,10413.0
2017-02-07 13:35:00,66.6,66.61,66.51,66.55,11573.0,57.3902,57.3988,57.3126,57.3471,11573.0
2017-02-07 13:40:00,66.55,66.55,66.52,66.55,5349.0,57.3471,57.3471,57.3212,57.3471,5349.0
2017-02-07 13:45:00,66.55,66.58,66.54,66.56,6708.0,57.3471,57.3729,57.3385,57.3557,6708.0
2017-02-07 13:50:00,66.58,66.63,66.58,66.58,5431.0,57.3729,57.416,57.3729,57.3729,5431.0
2017-02-07 13:55:00,66.58,66.61,66.57,66.59,4831.0,57.3729,57.3988,57.3643,57.3815,4831.0
2017-02-07 14:00:00,66.57,66.61,66.57,66.6,5815.0,57.3643,57.3988,57.3643,57.3902,5815.0
2017-02-07 14:05:00,66.59,66.6,66.54,66.56,8792.0,57.3815,57.3902,57.3385,57.3557,8792.0
2017-02-07 14:10:00,66.56,66.57,66.54,66.55,4358.0,57.3557,57.3643,57.3385,57.3471,4358.0
2017-02-07 14:15:00,66.55,66.57,66.54,66.55,10967.0,57.3471,57.3643,57.3385,57.3471,10967.0
2017-02-07 14:20:00,66.55,66.55,66.52,66.54,8299.0,57.3471,57.3471,57.3212,57.3385,8299.0
2017-02-07 14:25:00,66.53,66.55,66.52,66.54,11199.0,57.3298,57.3471,57.3212,57.3385,11199.0
2017-02-07 14:30:00,66.54,66.58,66.53,66.56,7399.0,57.3385,57.3729,57.3298,57.3557,7399.0
2017-02-07 14:35:00,66.57,66.6,66.56,66.57,4683.0,57.3643,57.3902,57.3557,57.3643,4683.0
2017-02-07 14:40:00,66.57,66.57,66.54,66.55,6522.0,57.3643,57.3643,57.3385,57.3471,6522.0
2017-02-07 14:45:00,66.55,66.57,66.53,66.57,9687.0,57.3471,57.3643,57.3298,57.3643,9687.0
2017-02-07 14:50:00,66.56,66.59,66.56,66.58,9057.0,57.3557,57.3815,57.3557,57.3729,9057.0
2017-02-07 14:55:00,66.58,66.58,66.53,66.56,8540.0,57.3729,57.3729,57.3298,57.3557,8540.0
2017-02-07 15:00:00,66.55,66.59,66.55,66.59,8766.0,57.3471,57.3815,57.3471,57.3815,8766.0
2017-02-07 15:05:00,66.59,66.59,66.55,66.56,39218.0,57.3815,57.3815,57.3471,57.3557,39218.0
2017-02-07 15:10:00,66.56,66.57,66.53,66.54,12494.0,57.3557,57.3643,57.3298,57.3385,12494.0
2017-02-07 15:15:00,66.54,66.55,66.48,66.5,17533.0,57.3385,57.3471,57.2868,57.304,17533.0
2017-02-07 15:20:00,66.5,66.5,66.43,66.44,13757.0,57.304,57.304,57.2437,57.2523,13757.0
2017-02-07 15:25:00,66.44,66.49,66.4,66.49,15529.0,57.2523,57.2954,57.2178,57.2954,15529.0
2017-02-07 15:30:00,66.48,66.48,66.42,66.42,12025.0,57.2868,57.2868,57.2351,57.2351,12025.0
2017-02-07 15:35:00,66.42,66.43,66.39,66.42,17452.0,57.2351,57.2437,57.2092,57.2351,17452.0
2017-02-07 15:40:00,66.42,66.44,66.41,66.44,10133.0,57.2351,57.2523,57.2264,57.2523,10133.0
2017-02-07 15:45:00,66.43,66.44,66.39,66.42,29699.0,57.2437,57.2523,57.2092,57.2351,29699.0
2017-02-07 15:50:00,66.42,66.45,66.41,66.44,32640.0,57.2351,57.2609,57.2264,57.2523,32640.0
2017-02-07 15:55:00,66.44,66.52,66.43,66.47,84597.0,57.2523,57.3212,57.2437,57.2781,84597.0
2017-02-08 09:30:00,66.43,66.5,66.33,66.4,31132.0,57.2437,57.304,57.1575,57.2178,31132.0
2017-02-08 09:35:00,66.38,66.61,66.38,66.55,9250.0,57.2006,57.3988,57.2006,57.3471,9250.0
2017-02-08 09:40:00,66.55,66.63,66.54,66.62,11162.0,57.3471,57.416,57.3385,57.4074,11162.0
2017-02-08 09:45:00,66.61,66.65,66.53,66.53,12652.0,57.3988,57.4332,57.3298,57.3298,12652.0
2017-02-08 09:50:00,66.54,66.57,66.49,66.52,13136.0,57.3385,57.3643,57.2954,57.3212,13136.0
2017-02-08 09:55:00,66.53,66.54,66.39,66.42,31347.0,57.3298,57.3385,57.2092,57.2351,31347.0
2017-02-08 10:00:00,66.41,66.43,66.3,66.38,43469.0,57.2264,57.2437,57.1316,57.2006,43469.0
2017-02-08 10:05:00,66.38,66.41,66.35,66.36,18226.0,57.2006,57.2264,57.1747,57.1834,18226.0
2017-02-08 10:10:00,66.36,66.51,66.36,66.43,44993.0,57.1834,57.3126,57.1834,57.2437,44993.0
2017-02-08 10:15:00,66.42,66.46,66.38,66.38,21515.0,57.2351,57.2695,57.2006,57.2006,21515.0
2017-02-08 10:20:00,66.38,66.58,66.38,66.57,13199.0,57.2006,57.3729,57.2006,57.3643,13199.0
2017-02-08 10:25:00,66.58,66.59,66.47,66.51,25102.0,57.3729,57.3815,57.2781,57.3126,25102.0
2017-02-08 10:30:00,66.51,66.57,66.47,66.5,28759.0,57.3126,57.3643,57.2781,57.304,28759.0
2017-02-08 10:35:00,66.49,66.54,66.45,66.54,14800.0,57.2954,57.3385,57.2609,57.3385,14800.0
2017-02-08 10:40:00,66.55,66.78,66.54,66.74,15827.0,57.3471,57.5453,57.3385,57.5108,15827.0
2017-02-08 10:45:00,66.75,66.75,66.6,66.6,13852.0,57.5194,57.5194,57.3902,57.3902,13852.0
2017-02-08 10:50:00,66.61,66.63,66.54,66.57,22042.0,57.3988,57.416,57.3385,57.3643,22042.0
2017-02-08 10:55:00,66.56,66.6,66.52,66.6,16684.0,57.3557,57.3902,57.3212,57.3902,16684.0
2017-02-08 11:00:00,66.59,66.62,66.57,66.62,18459.0,57.3815,57.4074,57.3643,57.4074,18459.0
2017-02-08 11:05:00,66.63,66.63,66.48,66.48,19273.0,57.416,57.416,57.2868,57.2868,19273.0
2017-02-08 11:10:00,66.49,66.56,66.49,66.55,25862.0,57.2954,57.3557,57.2954,57.3471,25862.0
2017-02-08 11:15:00,66.56,66.58,66.54,66.56,11085.0,57.3557,57.3729,57.3385,57.3557,11085.0
2017-02-08 11:20:00,66.56,66.59,66.52,66.53,20099.0,57.3557,57.3815,57.3212,57.3298,20099.0
2017-02-08 11:25:00,66.53,66.55,66.51,66.51,15870.0,57.3298,57.3471,57.3126,57.3126,15870.0
2017-02-08 11:30:00,66.52,66.58,66.51,66.57,14416.0,57.3212,57.3729,57.3126,57.3643,14416.0
2017-02-08 11:35:00,66.56,66.6,66.5,66.52,20434.0,57.3557,57.3902,57.304,57.3212,20434.0
2017-02-08 11:40:00,66.53,66.56,66.52,66.55,9889.0,57.3298,57.3557,57.3212,57.3471,9889.0
2017-02-08 11:45:00,66.55,66.57,66.54,66.57,6469.0,57.3471,57.3643,57.3385,57.3643,6469.0
2017-02-08 11:50:00,66.57,66.6,66.56,66.58,9352.0,57.3643,57.3902,57.3557,57.3729,9352.0
2017-02-08 11:55:00,66.57,66.63,66.54,66.63,16586.0,57.3643,57.416,57.3385,57.416,16586.0
2017-02-08 12:00:00,66.63,66.7,66.63,66.7,24313.0,57.416,57.4763,57.416,57.4763,24313.0
2017-02-08 12:05:00,66.7,66.76,66.69,66.76,12261.0,57.4763,57.528,57.4677,57.528,12261.0
2017-02-08 12:10:00,66.76,66.79,66.75,66.77,9436.0,57.528,57.5539,57.5194,57.5367,9436.0
2017-02-08 12:15:00,66.77,66.79,66.73,66.77,17596.0,57.5367,57.5539,57.5022,57.5367,17596.0
2017-02-08 12:20:00,66.78,66.8,66.76,66.8,8435.0,57.5453,57.5625,57.528,57.5625,8435.0
2017-02-08 12:25:00,66.8,66.8,66.73,66.73,6730.0,57.5625,57.5625,57.5022,57.5022,6730.0
2017-02-08 12:30:00,66.74,66.74,66.67,66.68,9769.0,57.5108,57.5108,57.4505,57.4591,9769.0
2017-02-08 12:35:00,66.68,66.7,66.67,66.69,4705.0,57.4591,57.4763,57.4505,57.4677,4705.0
2017-02-08 12:40:00,66.69,66.69,66.67,66.68,2500.0,57.4677,57.4677,57.4505,57.4591,2500.0
2017-02-08 12:45:00,66.69,66.69,66.61,66.65,7720.0,57.4677,57.4677,57.3988,57.4332,7720.0
2017-02-08 12:50:00,66.65,66.68,66.64,66.66,6913.0,57.4332,57.4591,57.4246,57.4419,6913.0
2017-02-08 12:55:00,66.67,66.67,66.63,66.63,16000.0,57.4505,57.4505,57.416,57.416,16000.0
2017-02-08 13:00:00,66.62,66.65,66.61,66.64,27618.0,57.4074,57.4332,57.3988,57.4246,27618.0
2017-02-08 13:05:00,66.63,66.66,66.61,66.65,17427.0,57.416,57.4419,57.3988,57.4332,17427.0
2017-02-08 13:10:00,66.65,66.67,66.64,66.66,8176.0,57.4332,57.4505,57.4246,57.4419,8176.0
2017-02-08 13:15:00,66.67,66.71,66.66,66.7,8344.0,57.4505,57.485,57.4419,57.4763,8344.0
2017-02-08 13:20:00,66.7,66.74,66.69,66.71,6596.0,57.4763,57.5108,57.4677,57.485,6596.0
2017-02-08 13:25:00,66.72,66.73,66.69,66.71,7150.0,57.4936,57.5022,57.4677,57.485,7150.0
2017-02-08 13:30:00,66.72,66.72,66.69,66.7,4000.0,57.4936,57.4936,57.4677,57.4763,4000.0
2017-02-08 13:35:00,66.71,66.72,66.66,66.67,10129.0,57.485,57.4936,57.4419,57.4505,10129.0
2017-02-08 13:40:00,66.66,66.67,66.59,66.63,19442.0,57.4419,57.4505,57.3815,57.416,19442.0
2017-02-08 13:45:00,66.63,66.68,66.61,66.63,35068.0,57.416,57.4591,57.3988,57.416,35068.0
2017-02-08 13:50:00,66.63,66.67,66.6,66.65,22698.0,57.416,57.4505,57.3902,57.4332,22698.0
2017-02-08 13:55:00,66.65,66.75,66.65,66.74,18210.0,57.4332,57.5194,57.4332,57.5108,18210.0
2017-02-08 14:00:00,66.75,66.77,66.7,66.71,13730.0,57.5194,57.5367,57.4763,57.485,13730.0
2017-02-08 14:05:00,66.72,66.72,66.56,66.6,76108.0,57.4936,57.4936,57.3557,57.3902,76108.0
2017-02-08 14:10:00,66.6,66.67,66.58,66.64,66025.0,57.3902,57.4505,57.3729,57.4246,66025.0
2017-02-08 14:15:00,66.64,66.72,66.58,66.72,81304.0,57.4246,57.4936,57.3729,57.4936,81304.0
2017-02-08 14:20:00,66.73,66.74,66.64,66.73,47984.0,57.5022,57.5108,57.4246,57.5022,47984.0
2017-02-08 14:25:00,66.72,66.72,66.67,66.68,15085.0,57.4936,57.4936,57.4505,57.4591,15085.0
2017-02-08 14:30:00,66.68,66.73,66.68,66.72,15703.0,57.4591,57.5022,57.4591,57.4936,15703.0
2017-02-08 14:35:00,66.72,66.73,66.71,66.72,10044.0,57.4936,57.5022,57.485,57.4936,10044.0
2017-02-08 14:40:00,66.72,66.75,66.69,66.72,30014.0,57.4936,57.5194,57.4677,57.4936,30014.0
2017-02-08 14:45:00,66.73,66.74,66.7,66.72,19223.0,57.5022,57.5108,57.4763,57.4936,19223.0
2017-02-08 14:50:00,66.73,66.78,66.72,66.75,34892.0,57.5022,57.5453,57.4936,57.5194,34892.0
2017-02-08 14:55:00,66.73,66.73,66.69,66.71,30893.0,57.5022,57.5022,57.4677,57.485,30893.0
2017-02-08 15:00:00,66.72,66.72,66.67,66.69,25577.0,57.4936,57.4936,57.4505,57.4677,25577.0
2017-02-08 15:05:00,66.7,66.71,66.67,66.7,24535.0,57.4763,57.485,57.4505,57.4763,24535.0
2017-02-08 15:10:00,66.7,66.74,66.68,66.7,28694.0,57.4763,57.5108,57.4591,57.4763,28694.0
2017-02-08 15:15:00,66.7,66.74,66.69,66.73,35239.0,57.4763,57.5108,57.4677,57.5022,35239.0
2017-02-08 15:20:00,66.73,66.73,66.66,66.67,28412.0,57.5022,57.5022,57.4419,57.4505,28412.0
2017-02-08 15:25:00,66.67,66.69,66.63,66.67,43129.0,57.4505,57.4677,57.416,57.4505,43129.0
2017-02-08 15:30:00,66.67,66.72,66.64,66.72,63023.0,57.4505,57.4936,57.4246,57.4936,63023.0
2017-02-08 15:35:00,66.72,66.75,66.68,66.7,47259.0,57.4936,57.5194,57.4591,57.4763,47259.0
2017-02-08 15:40:00,66.7,66.75,66.7,66.74,46814.0,57.4763,57.5194,57.4763,57.5108,46814.0
2017-02-08 15:45:00,66.74,66.74,66.67,66.67,51257.0,57.5108,57.5108,57.4505,57.4505,51257.0
2017-02-08 15:50:00,66.67,66.68,66.59,66.64,115572.0,57.4505,57.4591,57.3815,57.4246,115572.0
2017-02-08 15:55:00,66.64,66.69,66.55,66.6,217406.0,57.4246,57.4677,57.3471,57.3902,217406.0
2017-02-09 09:30:00,66.29,67.48,66.02,67.44,88145.0,57.123,58.1485,56.8904,58.114,88145.0
2017-02-09 09:35:00,67.44,67.5,66.85,67.0,63709.0,58.114,58.1657,57.6056,57.7348,63709.0
2017-02-09 09:40:00,67.11,67.12,66.79,66.95,36145.0,57.8296,57.8383,57.5539,57.6918,36145.0
2017-02-09 09:45:00,66.92,67.27,66.92,67.0,43660.0,57.6659,57.9675,57.6659,57.7348,43660.0
2017-02-09 09:50:00,67.0,67.11,66.93,67.02,35975.0,57.7348,57.8296,57.6745,57.7521,35975.0
2017-02-09 09:55:00,66.98,67.2,66.9,67.19,35631.0,57.7176,57.9072,57.6487,57.8986,35631.0
2017-02-09 10:00:00,67.19,67.61,67.19,67.51,54059.0,57.8986,58.2605,57.8986,58.1743,54059.0
2017-02-09 10:05:00,67.51,67.7,67.49,67.62,51363.0,58.1743,58.338,58.1571,58.2691,51363.0
2017-02-09 10:10:00,67.64,67.65,67.46,67.56,39765.0,58.2863,58.295,58.1312,58.2174,39765.0
2017-02-09 10:15:00,67.56,67.57,67.35,67.41,48944.0,58.2174,58.226,58.0364,58.0882,48944.0
2017-02-09 10:20:00,67.4,67.58,67.4,67.57,48333.0,58.0795,58.2346,58.0795,58.226,48333.0
2017-02-09 10:25:00,67.57,67.67,67.55,67.55,50631.0,58.226,58.3122,58.2088,58.2088,50631.0
2017-02-09 10:30:00,67.55,67.81,67.5,67.51,59478.0,58.2088,58.4328,58.1657,58.1743,59478.0
2017-02-09 10:35:00,67.5,67.53,67.41,67.47,35266.0,58.1657,58.1916,58.0882,58.1399,35266.0
2017-02-09 10:40:00,67.48,67.57,67.46,67.49,27729.0,58.1485,58.226,58.1312,58.1571,27729.0
2017-02-09 10:45:00,67.5,67.6,67.49,67.58,28364.0,58.1657,58.2519,58.1571,58.2346,28364.0
2017-02-09 10:50:00,67.58,67.89,67.57,67.89,49523.0,58.2346,58.5018,58.226,58.5018,49523.0
2017-02-09 10:55:00,67.88,67.99,67.84,67.93,45558.0,58.4932,58.5879,58.4587,58.5362,45558.0
2017-02-09 11:00:00,67.91,67.93,67.7,67.81,29132.0,58.519,58.5362,58.338,58.4328,29132.0
2017-02-09 11:05:00,67.81,67.84,67.74,67.74,15034.0,58.4328,58.4587,58.3725,58.3725,15034.0
2017-02-09 11:10:00,67.74,67.86,67.72,67.86,18879.0,58.3725,58.4759,58.3553,58.4759,18879.0
2017-02-09 11:15:00,67.86,67.99,67.75,67.82,41158.0,58.4759,58.5879,58.3811,58.4415,41158.0
2017-02-09 11:20:00,67.82,67.93,67.79,67.93,18825.0,58.4415,58.5362,58.4156,58.5362,18825.0
2017-02-09 11:25:00,67.91,67.98,67.87,67.9,29798.0,58.519,58.5793,58.4845,58.5104,29798.0
2017-02-09 11:30:00,67.88,67.92,67.82,67.88,19378.0,58.4932,58.5276,58.4415,58.4932,19378.0
2017-02-09 11:35:00,67.88,67.88,67.64,67.64,19414.0,58.4932,58.4932,58.2863,58.2863,19414.0
2017-02-09 11:40:00,67.63,67.63,67.37,67.38,29207.0,58.2777,58.2777,58.0537,58.0623,29207.0
2017-02-09 11:45:00,67.42,67.49,67.37,67.42,20509.0,58.0968,58.1571,58.0537,58.0968,20509.0
2017-02-09 11:50:00,67.43,67.57,67.42,67.54,18639.0,58.1054,58.226,58.0968,58.2002,18639.0
2017-02-09 11:55:00,67.54,67.62,67.51,67.61,15690.0,58.2002,58.2691,58.1743,58.2605,15690.0
2017-02-09 12:00:00,67.61,67.64,67.58,67.64,9316.0,58.2605,58.2863,58.2346,58.2863,9316.0
2017-02-09 12:05:00,67.64,67.68,67.58,67.59,16568.0,58.2863,58.3208,58.2346,58.2433,16568.0
2017-02-09 12:10:00,67.59,67.76,67.59,67.74,14970.0,58.2433,58.3898,58.2433,58.3725,14970.0
2017-02-09 12:15:00,67.74,67.75,67.59,67.59,14273.0,58.3725,58.3811,58.2433,58.2433,14273.0
2017-02-09 12:20:00,67.61,67.68,67.61,67.66,9992.0,58.2605,58.3208,58.2605,58.3036,9992.0
2017-02-09 12:25:00,67.66,67.66,67.53,67.57,11875.0,58.3036,58.3036,58.1916,58.226,11875.0
2017-02-09 12:30:00,67.58,67.58,67.42,67.42,11004.0,58.2346,58.2346,58.0968,58.0968,11004.0
2017-02-09 12:35:00,67.42,67.53,67.39,67.41,28051.0,58.0968,58.1916,58.0709,58.0882,28051.0
2017-02-09 12:40:00,67.44,67.5,67.4,67.44,26902.0,58.114,58.1657,58.0795,58.114,26902.0
2017-02-09 12:45:00,67.49,67.53,67.47,67.5,15169.0,58.1571,58.1916,58.1399,58.1657,15169.0
2017-02-09 12:50:00,67.51,67.58,67.48,67.58,14371.0,58.1743,58.2346,58.1485,58.2346,14371.0
2017-02-09 12:55:00,67.57,67.57,67.53,67.54,8634.0,58.226,58.226,58.1916,58.2002,8634.0
2017-02-09 13:00:00,67.54,67.57,67.53,67.55,12190.0,58.2002,58.226,58.1916,58.2088,12190.0
2017-02-09 13:05:00,67.54,67.56,67.52,67.56,18390.0,58.2002,58.2174,58.1829,58.2174,18390.0
2017-02-09 13:10:00,67.56,67.69,67.56,67.66,8949.0,58.2174,58.3294,58.2174,58.3036,8949.0
2017-02-09 13:15:00,67.67,67.74,67.66,67.72,16456.0,58.3122,58.3725,58.3036,58.3553,16456.0
2017-02-09 13:20:00,67.72,67.73,67.67,67.7,15322.0,58.3553,58.3639,58.3122,58.338,15322.0
2017-02-09 13:25:00,67.7,67.7,67.67,67.68,12105.0,58.338,58.338,58.3122,58.3208,12105.0
2017-02-09 13:30:00,67.69,67.69,67.58,67.59,23156.0,58.3294,58.3294,58.2346,58.2433,23156.0
2017-02-09 13:35:00,67.58,67.67,67.55,67.66,16819.0,58.2346,58.3122,58.2088,58.3036,16819.0
2017-02-09 13:40:00,67.66,67.67,67.6,67.64,18921.0,58.3036,58.3122,58.2519,58.2863,18921.0
2017-02-09 13:45:00,67.65,67.69,67.64,67.64,15408.0,58.295,58.3294,58.2863,58.2863,15408.0
2017-02-09 13:50:00,67.64,67.66,67.59,67.59,15803.0,58.2863,58.3036,58.2433,58.2433,15803.0
2017-02-09 13:55:00,67.59,67.69,67.59,67.69,32537.0,58.2433,58.3294,58.2433,58.3294,32537.0
2017-02-09 14:00:00,67.69,67.78,67.69,67.73,22179.0,58.3294,58.407,58.3294,58.3639,22179.0
2017-02-09 14:05:00,67.73,67.73,67.64,67.64,16834.0,58.3639,58.3639,58.2863,58.2863,16834.0
2017-02-09 14:10:00,67.63,67.7,67.63,67.68,24844.0,58.2777,58.338,58.2777,58.3208,24844.0
2017-02-09 14:15:00,67.68,67.69,67.61,67.61,10430.0,58.3208,58.3294,58.2605,58.2605,10430.0
2017-02-09 14:20:00,67.61,67.62,67.52,67.53,17055.0,58.2605,58.2691,58.1829,58.1916,17055.0
2017-02-09 14:25:00,67.54,67.6,67.5,67.5,22109.0,58.2002,58.2519,58.1657,58.1657,22109.0
2017-02-09 14:30:00,67.52,67.55,67.45,67.45,22156.0,58.1829,58.2088,58.1226,58.1226,22156.0
2017-02-09 14:35:00,67.46,67.5,67.44,67.48,28064.0,58.1312,58.1657,58.114,58.1485,28064.0
2017-02-09 14:40:00,67.48,67.53,67.46,67.53,20078.0,58.1485,58.1916,58.1312,58.1916,20078.0
2017-02-09 14:45:00,67.53,67.57,67.5,67.53,22732.0,58.1916,58.226,58.1657,58.1916,22732.0
2017-02-09 14:50:00,67.54,67.54,67.49,67.49,10437.0,58.2002,58.2002,58.1571,58.1571,10437.0
2017-02-09 14:55:00,67.5,67.5,67.41,67.42,25083.0,58.1657,58.1657,58.0882,58.0968,25083.0
2017-02-09 15:00:00,67.42,67.44,67.4,67.41,20320.0,58.0968,58.114,58.0795,58.0882,20320.0
2017-02-09 15:05:00,67.42,67.46,67.42,67.44,14200.0,58.0968,58.1312,58.0968,58.114,14200.0
2017-02-09 15:10:00,67.45,67.45,67.39,67.43,26380.0,58.1226,58.1226,58.0709,58.1054,26380.0
2017-02-09 15:15:00,67.44,67.44,67.35,67.35,28862.0,58.114,58.114,58.0364,58.0364,28862.0
2017-02-09 15:20:00,67.36,67.36,67.29,67.31,33182.0,58.0451,58.0451,57.9847,58.002,33182.0
2017-02-09 15:25:00,67.32,67.36,67.31,67.35,34326.0,58.0106,58.0451,58.002,58.0364,34326.0
2017-02-09 15:30:00,67.35,67.35,67.23,67.27,45285.0,58.0364,58.0364,57.933,57.9675,45285.0
2017-02-09 15:35:00,67.27,67.34,67.27,67.31,66535.0,57.9675,58.0278,57.9675,58.002,66535.0
2017-02-09 15:40:00,67.32,67.4,67.31,67.37,78836.0,58.0106,58.0795,58.002,58.0537,78836.0
2017-02-09 15:45:00,67.37,67.38,67.32,67.38,92232.0,58.0537,58.0623,58.0106,58.0623,92232.0
2017-02-09 15:50:00,67.37,67.42,67.34,67.41,84322.0,58.0537,58.0968,58.0278,58.0882,84322.0
2017-02-09 15:55:00,67.4,67.47,67.37,67.39,211870.0,58.0795,58.1399,58.0537,58.0709,211870.0
2017-02-10 09:30:00,67.36,67.64,67.08,67.5,104840.0,58.0451,58.2863,57.8038,58.1657,104840.0
2017-02-10 09:35:00,67.5,67.54,67.26,67.28,53622.0,58.1657,58.2002,57.9589,57.9761,53622.0
2017-02-10 09:40:00,67.3,67.49,67.29,67.42,49044.0,57.9934,58.1571,57.9847,58.0968,49044.0
2017-02-10 09:45:00,67.41,67.64,67.4,67.54,41793.0,58.0882,58.2863,58.0795,58.2002,41793.0
2017-02-10 09:50:00,67.53,67.67,67.51,67.52,33213.0,58.1916,58.3122,58.1743,58.1829,33213.0
2017-02-10 09:55:00,67.52,67.7,67.47,67.64,31209.0,58.1829,58.338,58.1399,58.2863,31209.0
2017-02-10 10:00:00,67.65,67.92,67.64,67.92,40150.0,58.295,58.5276,58.2863,58.5276,40150.0
2017-02-10 10:05:00,67.92,67.92,67.79,67.89,44824.0,58.5276,58.5276,58.4156,58.5018,44824.0
2017-02-10 10:10:00,67.89,67.89,67.73,67.8,19513.0,58.5018,58.5018,58.3639,58.4242,19513.0
2017-02-10 10:15:00,67.82,67.93,67.82,67.86,31028.0,58.4415,58.5362,58.4415,58.4759,31028.0
2017-02-10 10:20:00,67.86,68.0,67.86,67.97,31967.0,58.4759,58.5966,58.4759,58.5707,31967.0
2017-02-10 10:25:00,67.98,68.0,67.95,67.99,22417.0,58.5793,58.5966,58.5535,58.5879,22417.0
2017-02-10 10:30:00,67.98,68.07,67.95,68.02,36353.0,58.5793,58.6569,58.5535,58.6138,36353.0
2017-02-10 10:35:00,68.03,68.07,68.03,68.05,19265.0,58.6224,58.6569,58.6224,58.6396,19265.0
2017-02-10 10:40:00,68.05,68.08,67.9,67.93,26763.0,58.6396,58.6655,58.5104,58.5362,26763.0
2017-02-10 10:45:00,67.92,68.02,67.9,67.99,47288.0,58.5276,58.6138,58.5104,58.5879,47288.0
2017-02-10 10:50:00,67.99,68.15,67.98,68.03,41220.0,58.5879,58.7258,58.5793,58.6224,41220.0
2017-02-10 10:55:00,68.03,68.06,67.95,67.96,31668.0,58.6224,58.6483,58.5535,58.5621,31668.0
2017-02-10 11:00:00,67.97,68.07,67.97,68.06,24582.0,58.5707,58.6569,58.5707,58.6483,24582.0
2017-02-10 11:05:00,68.06,68.15,68.05,68.08,32003.0,58.6483,58.7258,58.6396,58.6655,32003.0
2017-02-10 11:10:00,68.08,68.16,68.08,68.13,19878.0,58.6655,58.7344,58.6655,58.7086,19878.0
2017-02-10 11:15:00,68.12,68.24,68.1,68.23,34568.0,58.7,58.8034,58.6827,58.7948,34568.0
2017-02-10 11:20:00,68.23,68.25,68.16,68.23,32905.0,58.7948,58.812,58.7344,58.7948,32905.0
2017-02-10 11:25:00,68.22,68.23,68.01,68.03,21178.0,58.7861,58.7948,58.6052,58.6224,21178.0
2017-02-10 11:30:00,68.03,68.08,68.03,68.08,26095.0,58.6224,58.6655,58.6224,58.6655,26095.0
2017-02-10 11:35:00,68.08,68.27,68.07,68.18,37021.0,58.6655,58.8292,58.6569,58.7517,37021.0
2017-02-10 11:40:00,68.17,68.22,68.14,68.15,23129.0,58.7431,58.7861,58.7172,58.7258,23129.0
2017-02-10 11:45:00,68.15,68.25,68.04,68.24,37179.0,58.7258,58.812,58.631,58.8034,37179.0
2017-02-10 11:50:00,68.23,68.27,68.15,68.19,28962.0,58.7948,58.8292,58.7258,58.7603,28962.0
2017-02-10 11:55:00,68.18,68.2,68.15,68.2,18393.0,58.7517,58.7689,58.7258,58.7689,18393.0
2017-02-10 12:00:00,68.19,68.21,68.08,68.21,71942.0,58.7603,58.7775,58.6655,58.7775,71942.0
2017-02-10 12:05:00,68.2,68.21,68.17,68.2,23012.0,58.7689,58.7775,58.7431,58.7689,23012.0
2017-02-10 12:10:00,68.21,68.21,68.11,68.11,23505.0,58.7775,58.7775,58.6914,58.6914,23505.0
2017-02-10 12:15:00,68.1,68.1,68.03,68.05,18636.0,58.6827,58.6827,58.6224,58.6396,18636.0
2017-02-10 12:20:00,68.05,68.14,68.05,68.14,21026.0,58.6396,58.7172,58.6396,58.7172,21026.0
2017-02-10 12:25:00,68.13,68.22,68.13,68.2,21077.0,58.7086,58.7861,58.7086,58.7689,21077.0
2017-02-10 12:30:00,68.19,68.25,68.15,68.16,26143.0,58.7603,58.812,58.7258,58.7344,26143.0
2017-02-10 12:35:00,68.16,68.17,68.14,68.16,14763.0,58.7344,58.7431,58.7172,58.7344,14763.0
2017-02-10 12:40:00,68.17,68.19,68.14,68.17,22132.0,58.7431,58.7603,58.7172,58.7431,22132.0
2017-02-10 12:45:00,68.18,68.23,68.16,68.23,24961.0,58.7517,58.7948,58.7344,58.7948,24961.0
2017-02-10 12:50:00,68.22,68.27,68.21,68.21,26219.0,58.7861,58.8292,58.7775,58.7775,26219.0
2017-02-10 12:55:00,68.21,68.23,68.16,68.16,37022.0,58.7775,58.7948,58.7344,58.7344,37022.0
2017-02-10 13:00:00,68.17,68.2,68.16,68.19,15769.0,58.7431,58.7689,58.7344,58.7603,15769.0
2017-02-10 13:05:00,68.19,68.27,68.18,68.25,27071.0,58.7603,58.8292,58.7517,58.812,27071.0
2017-02-10 13:10:00,68.24,68.27,68.23,68.25,16859.0,58.8034,58.8292,58.7948,58.812,16859.0
2017-02-10 13:15:00,68.25,68.27,68.2,68.2,21030.0,58.812,58.8292,58.7689,58.7689,21030.0
2017-02-10 13:20:00,68.2,68.21,68.12,68.19,29690.0,58.7689,58.7775,58.7,58.7603,29690.0
2017-02-10 13:25:00,68.18,68.19,68.13,68.17,22792.0,58.7517,58.7603,58.7086,58.7431,22792.0
2017-02-10 13:30:00,68.17,68.18,68.14,68.15,21923.0,58.7431,58.7517,58.7172,58.7258,21923.0
2017-02-10 13:35:00,68.15,68.15,68.02,68.04,30616.0,58.7258,58.7258,58.6138,58.631,30616.0
2017-02-10 13:40:00,68.04,68.05,67.99,68.01,40481.0,58.631,58.6396,58.5879,58.6052,40481.0
2017-02-10 13:45:00,68.01,68.03,67.98,68.01,30352.0,58.6052,58.6224,58.5793,58.6052,30352.0
2017-02-10 13:50:00,68.02,68.02,67.93,67.93,22827.0,58.6138,58.6138,58.5362,58.5362,22827.0
2017-02-10 13:55:00,67.93,67.94,67.86,67.86,30082.0,58.5362,58.5449,58.4759,58.4759,30082.0
2017-02-10 14:00:00,67.86,67.9,67.83,67.83,40176.0,58.4759,58.5104,58.4501,58.4501,40176.0
2017-02-10 14:05:00,67.84,67.89,67.74,67.89,50541.0,58.4587,58.5018,58.3725,58.5018,50541.0
2017-02-10 14:10:00,67.89,67.96,67.87,67.94,31457.0,58.5018,58.5621,58.4845,58.5449,31457.0
2017-02-10 14:15:00,67.95,68.1,67.95,68.03,22883.0,58.5535,58.6827,58.5535,58.6224,22883.0
2017-02-10 14:20:00,68.03,68.07,68.0,68.0,26347.0,58.6224,58.6569,58.5966,58.5966,26347.0
2017-02-10 14:25:00,68.0,68.0,67.94,67.94,28709.0,58.5966,58.5966,58.5449,58.5449,28709.0
2017-02-10 14:30:00,67.94,68.01,67.94,68.01,17050.0,58.5449,58.6052,58.5449,58.6052,17050.0
2017-02-10 14:35:00,68.0,68.01,67.89,67.94,29603.0,58.5966,58.6052,58.5018,58.5449,29603.0
2017-02-10 14:40:00,67.94,67.95,67.89,67.91,20164.0,58.5449,58.5535,58.5018,58.519,20164.0
2017-02-10 14:45:00,67.92,67.92,67.87,67.87,19785.0,58.5276,58.5276,58.4845,58.4845,19785.0
2017-02-10 14:50:00,67.87,67.89,67.84,67.84,15527.0,58.4845,58.5018,58.4587,58.4587,15527.0
2017-02-10 14:55:00,67.84,67.88,67.82,67.88,28173.0,58.4587,58.4932,58.4415,58.4932,28173.0
2017-02-10 15:00:00,67.87,68.0,67.86,68.0,40716.0,58.4845,58.5966,58.4759,58.5966,40716.0
2017-02-10 15:05:00,67.99,68.05,67.99,68.01,50190.0,58.5879,58.6396,58.5879,58.6052,50190.0
2017-02-10 15:10:00,68.02,68.03,68.0,68.01,30551.0,58.6138,58.6224,58.5966,58.6052,30551.0
2017-02-10 15:15:00,68.0,68.02,67.99,68.02,45051.0,58.5966,58.6138,58.5879,58.6138,45051.0
2017-02-10 15:20:00,68.02,68.04,67.98,68.02,77883.0,58.6138,58.631,58.5793,58.6138,77883.0
2017-02-10 15:25:00,68.02,68.02,68.0,68.02,35265.0,58.6138,58.6138,58.5966,58.6138,35265.0
2017-02-10 15:30:00,68.02,68.03,67.98,68.01,43403.0,58.6138,58.6224,58.5793,58.6052,43403.0
2017-02-10 15:35:00,68.01,68.06,67.99,68.06,55040.0,58.6052,58.6483,58.5879,58.6483,55040.0
2017-02-10 15:40:00,68.06,68.07,68.01,68.02,51097.0,58.6483,58.6569,58.6052,58.6138,51097.0
2017-02-10 15:45:00,68.01,68.01,67.98,67.99,52899.0,58.6052,58.6052,58.5793,58.5879,52899.0
2017-02-10 15:50:00,67.98,68.01,67.97,68.01,113487.0,58.5793,58.6052,58.5707,58.6052,113487.0
2017-02-10 15:55:00,68.01,68.01,67.99,67.99,140332.0,58.6052,58.6052,58.5879,58.5879,140332.0
2017-02-13 09:30:00,68.14,68.49,68.0,68.36,116873.0,58.7172,59.0188,58.5966,58.9068,116873.0
2017-02-13 09:35:00,68.37,68.51,68.33,68.38,88101.0,58.9154,59.036,58.8809,58.924,88101.0
2017-02-13 09:40:00,68.39,68.64,68.35,68.59,104840.0,58.9326,59.1481,58.8982,59.105,104840.0
2017-02-13 09:45:00,68.61,68.85,68.61,68.73,67595.0,59.1222,59.329,59.1222,59.2256,67595.0
2017-02-13 09:50:00,68.73,68.77,68.53,68.63,64875.0,59.2256,59.2601,59.0533,59.1394,64875.0
2017-02-13 09:55:00,68.63,68.87,68.48,68.73,105957.0,59.1394,59.3463,59.0102,59.2256,105957.0
2017-02-13 10:00:00,68.73,68.95,68.72,68.85,86763.0,59.2256,59.4152,59.217,59.329,86763.0
2017-02-13 10:05:00,68.85,68.88,68.67,68.71,50812.0,59.329,59.3549,59.1739,59.2084,50812.0
2017-02-13 10:10:00,68.7,68.98,68.68,68.83,52488.0,59.1998,59.441,59.1825,59.3118,52488.0
2017-02-13 10:15:00,68.8,68.81,68.63,68.65,57161.0,59.2859,59.2946,59.1394,59.1567,57161.0
2017-02-13 10:20:00,68.66,68.74,68.6,68.64,38643.0,59.1653,59.2342,59.1136,59.1481,38643.0
2017-02-13 10:25:00,68.64,68.64,68.49,68.49,35230.0,59.1481,59.1481,59.0188,59.0188,35230.0
2017-02-13 10:30:00,68.51,68.62,68.45,68.58,26977.0,59.036,59.1308,58.9843,59.0964,26977.0
2017-02-13 10:35:00,68.57,68.57,68.36,68.41,25249.0,59.0877,59.0877,58.9068,58.9499,25249.0
2017-02-13 10:40:00,68.43,68.52,68.38,68.51,45776.0,58.9671,59.0447,58.924,59.036,45776.0
2017-02-13 10:45:00,68.52,68.61,68.5,68.61,23672.0,59.0447,59.1222,59.0274,59.1222,23672.0
2017-02-13 10:50:00,68.6,68.61,68.51,68.52,16046.0,59.1136,59.1222,59.036,59.0447,16046.0
2017-02-13 10:55:00,68.52,68.56,68.44,68.49,19173.0,59.0447,59.0791,58.9757,59.0188,19173.0
2017-02-13 11:00:00,68.5,68.54,68.49,68.5,8827.0,59.0274,59.0619,59.0188,59.0274,8827.0
2017-02-13 11:05:00,68.49,68.5,68.41,68.46,17967.0,59.0188,59.0274,58.9499,58.993,17967.0
2017-02-13 11:10:00,68.47,68.74,68.46,68.74,63496.0,59.0016,59.2342,58.993,59.2342,63496.0
2017-02-13 11:15:00,68.73,68.73,68.52,68.52,31272.0,59.2256,59.2256,59.0447,59.0447,31272.0
2017-02-13 11:20:00,68.53,68.69,68.52,68.69,27921.0,59.0533,59.1911,59.0447,59.1911,27921.0
2017-02-13 11:25:00,68.7,68.73,68.61,68.61,26292.0,59.1998,59.2256,59.1222,59.1222,26292.0
2017-02-13 11:30:00,68.62,68.65,68.58,68.62,18285.0,59.1308,59.1567,59.0964,59.1308,18285.0
2017-02-13 11:35:00,68.62,68.62,68.44,68.44,36051.0,59.1308,59.1308,58.9757,58.9757,36051.0
2017-02-13 11:40:00,68.43,68.51,68.38,68.42,14976.0,58.9671,59.036,58.924,58.9585,14976.0
2017-02-13 11:45:00,68.42,68.54,68.41,68.48,27378.0,58.9585,59.0619,58.9499,59.0102,27378.0
2017-02-13 11:50:00,68.48,68.51,68.44,68.44,9921.0,59.0102,59.036,58.9757,58.9757,9921.0
2017-02-13 11:55:00,68.44,68.44,68.37,68.41,23235.0,58.9757,58.9757,58.9154,58.9499,23235.0
2017-02-13 12:00:00,68.41,68.47,68.39,68.47,26467.0,58.9499,59.0016,58.9326,59.0016,26467.0
2017-02-13 12:05:00,68.47,68.54,68.46,68.52,14168.0,59.0016,59.0619,58.993,59.0447,14168.0
2017-02-13 12:10:00,68.52,68.54,68.47,68.48,15521.0,59.0447,59.0619,59.0016,59.0102,15521.0
2017-02-13 12:15:00,68.49,68.51,68.46,68.48,9656.0,59.0188,59.036,58.993,59.0102,9656.0
2017-02-13 12:20:00,68.48,68.48,68.44,68.46,12880.0,59.0102,59.0102,58.9757,58.993,12880.0
2017-02-13 12:25:00,68.45,68.47,68.42,68.43,17325.0,58.9843,59.0016,58.9585,58.9671,17325.0
2017-02-13 12:30:00,68.44,68.48,68.43,68.46,17033.0,58.9757,59.0102,58.9671,58.993,17033.0
2017-02-13 12:35:00,68.45,68.6,68.45,68.57,33701.0,58.9843,59.1136,58.9843,59.0877,33701.0
2017-02-13 12:40:00,68.57,68.62,68.51,68.59,16166.0,59.0877,59.1308,59.036,59.105,16166.0
2017-02-13 12:45:00,68.59,68.61,68.51,68.51,18057.0,59.105,59.1222,59.036,59.036,18057.0
2017-02-13 12:50:00,68.52,68.55,68.51,68.52,9786.0,59.0447,59.0705,59.036,59.0447,9786.0
2017-02-13 12:55:00,68.52,68.55,68.5,68.53,15797.0,59.0447,59.0705,59.0274,59.0533,15797.0
2017-02-13 13:00:00,68.54,68.54,68.48,68.51,13684.0,59.0619,59.0619,59.0102,59.036,13684.0
2017-02-13 13:05:00,68.51,68.51,68.43,68.43,11970.0,59.036,59.036,58.9671,58.9671,11970.0
2017-02-13 13:10:00,68.44,68.51,68.43,68.48,11266.0,58.9757,59.036,58.9671,59.0102,11266.0
2017-02-13 13:15:00,68.49,68.56,68.49,68.56,13574.0,59.0188,59.0791,59.0188,59.0791,13574.0
2017-02-13 13:20:00,68.56,68.62,68.56,68.56,13757.0,59.0791,59.1308,59.0791,59.0791,13757.0
2017-02-13 13:25:00,68.56,68.61,68.54,68.59,13586.0,59.0791,59.1222,59.0619,59.105,13586.0
2017-02-13 13:30:00,68.59,68.61,68.58,68.59,9053.0,59.105,59.1222,59.0964,59.105,9053.0
2017-02-13 13:35:00,68.59,68.68,68.59,68.68,20122.0,59.105,59.1825,59.105,59.1825,20122.0
2017-02-13 13:40:00,68.66,68.67,68.57,68.58,10164.0,59.1653,59.1739,59.0877,59.0964,10164.0
2017-02-13 13:45:00,68.57,68.61,68.57,68.58,9922.0,59.0877,59.1222,59.0877,59.0964,9922.0
2017-02-13 13:50:00,68.58,68.61,68.57,68.59,15669.0,59.0964,59.1222,59.0877,59.105,15669.0
2017-02-13 13:55:00,68.59,68.61,68.57,68.58,13119.0,59.105,59.1222,59.0877,59.0964,13119.0
2017-02-13 14:00:00,68.58,68.58,68.53,68.54,13308.0,59.0964,59.0964,59.0533,59.0619,13308.0
2017-02-13 14:05:00,68.53,68.53,68.48,68.52,23606.0,59.0533,59.0533,59.0102,59.0447,23606.0
2017-02-13 14:10:00,68.52,68.57,68.52,68.56,14046.0,59.0447,59.0877,59.0447,59.0791,14046.0
2017-02-13 14:15:00,68.56,68.56,68.52,68.54,12453.0,59.0791,59.0791,59.0447,59.0619,12453.0
2017-02-13 14:20:00,68.55,68.55,68.48,68.52,16662.0,59.0705,59.0705,59.0102,59.0447,16662.0
2017-02-13 14:25:00,68.52,68.55,68.51,68.55,8568.0,59.0447,59.0705,59.036,59.0705,8568.0
2017-02-13 14:30:00,68.55,68.55,68.48,68.48,11711.0,59.0705,59.0705,59.0102,59.0102,11711.0
2017-02-13 14:35:00,68.49,68.49,68.44,68.45,26387.0,59.0188,59.0188,58.9757,58.9843,26387.0
2017-02-13 14:40:00,68.45,68.47,68.42,68.45,32172.0,58.9843,59.0016,58.9585,58.9843,32172.0
2017-02-13 14:45:00,68.45,68.49,68.43,68.45,15182.0,58.9843,59.0188,58.9671,58.9843,15182.0
2017-02-13 14:50:00,68.45,68.47,68.43,68.46,17414.0,58.9843,59.0016,58.9671,58.993,17414.0
2017-02-13 14:55:00,68.45,68.5,68.42,68.43,17283.0,58.9843,59.0274,58.9585,58.9671,17283.0
2017-02-13 15:00:00,68.43,68.48,68.43,68.43,19777.0,58.9671,59.0102,58.9671,58.9671,19777.0
2017-02-13 15:05:00,68.42,68.47,68.42,68.47,17777.0,58.9585,59.0016,58.9585,59.0016,17777.0
2017-02-13 15:10:00,68.47,68.57,68.44,68.49,77976.0,59.0016,59.0877,58.9757,59.0188,77976.0
2017-02-13 15:15:00,68.5,68.5,68.24,68.25,358953.0,59.0274,59.0274,58.8034,58.812,358953.0
2017-02-13 15:20:00,68.27,68.29,67.79,67.95,421444.0,58.8292,58.8465,58.4156,58.5535,421444.0
2017-02-13 15:25:00,67.97,67.98,67.86,67.91,113598.0,58.5707,58.5793,58.4759,58.519,113598.0
2017-02-13 15:30:00,67.91,68.11,67.86,68.09,149164.0,58.519,58.6914,58.4759,58.6741,149164.0
2017-02-13 15:35:00,68.09,68.27,68.08,68.22,76903.0,58.6741,58.8292,58.6655,58.7861,76903.0
2017-02-13 15:40:00,68.22,68.22,68.15,68.15,74000.0,58.7861,58.7861,58.7258,58.7258,74000.0
2017-02-13 15:45:00,68.16,68.16,68.01,68.08,105738.0,58.7344,58.7344,58.6052,58.6655,105738.0
2017-02-13 15:50:00,68.09,68.12,68.04,68.12,121087.0,58.6741,58.7,58.631,58.7,121087.0
2017-02-13 15:55:00,68.11,68.15,68.08,68.12,157140.0,58.6914,58.7258,58.6655,58.7,157140.0
2017-02-14 09:30:00,68.25,68.56,68.12,68.29,113027.0,58.812,59.0791,58.7,58.8465,113027.0
2017-02-14 09:35:00,68.29,68.56,68.29,68.5,32864.0,58.8465,59.0791,58.8465,59.0274,32864.0
2017-02-14 09:40:00,68.51,68.51,68.45,68.49,41051.0,59.036,59.036,58.9843,59.0188,41051.0
2017-02-14 09:45:00,68.51,68.67,68.49,68.62,47637.0,59.036,59.1739,59.0188,59.1308,47637.0
2017-02-14 09:50:00,68.61,68.67,68.61,68.63,25768.0,59.1222,59.1739,59.1222,59.1394,25768.0
2017-02-14 09:55:00,68.63,68.63,68.54,68.56,27767.0,59.1394,59.1394,59.0619,59.0791,27767.0
2017-02-14 10:00:00,68.57,68.58,68.49,68.49,42872.0,59.0877,59.0964,59.0188,59.0188,42872.0
2017-02-14 10:05:00,68.48,68.51,68.4,68.48,26560.0,59.0102,59.036,58.9412,59.0102,26560.0
2017-02-14 10:10:00,68.48,68.57,68.47,68.56,21231.0,59.0102,59.0877,59.0016,59.0791,21231.0
2017-02-14 10:15:00,68.57,68.58,68.39,68.41,25848.0,59.0877,59.0964,58.9326,58.9499,25848.0
2017-02-14 10:20:00,68.41,68.45,68.38,68.38,12623.0,58.9499,58.9843,58.924,58.924,12623.0
2017-02-14 10:25:00,68.38,68.49,68.38,68.48,14705.0,58.924,59.0188,58.924,59.0102,14705.0
2017-02-14 10:30:00,68.48,68.5,68.43,68.43,12181.0,59.0102,59.0274,58.9671,58.9671,12181.0
2017-02-14 10:35:00,68.42,68.43,68.32,68.37,19559.0,58.9585,58.9671,58.8723,58.9154,19559.0
2017-02-14 10:40:00,68.38,68.38,68.28,68.29,10434.0,58.924,58.924,58.8378,58.8465,10434.0
2017-02-14 10:45:00,68.28,68.33,68.24,68.31,17998.0,58.8378,58.8809,58.8034,58.8637,17998.0
2017-02-14 10:50:00,68.32,68.38,68.31,68.37,11842.0,58.8723,58.924,58.8637,58.9154,11842.0
2017-02-14 10:55:00,68.37,68.37,68.28,68.28,35802.0,58.9154,58.9154,58.8378,58.8378,35802.0
2017-02-14 11:00:00,68.28,68.36,68.24,68.34,31008.0,58.8378,58.9068,58.8034,58.8895,31008.0
2017-02-14 11:05:00,68.33,68.38,68.3,68.32,9330.0,58.8809,58.924,58.8551,58.8723,9330.0
2017-02-14 11:10:00,68.33,68.36,68.28,68.3,25864.0,58.8809,58.9068,58.8378,58.8551,25864.0
2017-02-14 11:15:00,68.31,68.33,68.28,68.29,13010.0,58.8637,58.8809,58.8378,58.8465,13010.0
2017-02-14 11:20:00,68.3,68.33,68.29,68.31,15341.0,58.8551,58.8809,58.8465,58.8637,15341.0
2017-02-14 11:25:00,68.33,68.34,68.26,68.27,19197.0,58.8809,58.8895,58.8206,58.8292,19197.0
2017-02-14 11:30:00,68.28,68.38,68.28,68.38,43008.0,58.8378,58.924,58.8378,58.924,43008.0
2017-02-14 11:35:00,68.38,68.42,68.35,68.42,10629.0,58.924,58.9585,58.8982,58.9585,10629.0
2017-02-14 11:40:00,68.42,68.43,68.37,68.38,6488.0,58.9585,58.9671,58.9154,58.924,6488.0
2017-02-14 11:45:00,68.38,68.4,68.37,68.37,7643.0,58.924,58.9412,58.9154,58.9154,7643.0
2017-02-14 11:50:00,68.37,68.43,68.37,68.42,8342.0,58.9154,58.9671,58.9154,58.9585,8342.0
2017-02-14 11:55:00,68.42,68.45,68.39,68.44,16298.0,58.9585,58.9843,58.9326,58.9757,16298.0
2017-02-14 12:00:00,68.44,68.45,68.38,68.39,7940.0,58.9757,58.9843,58.924,58.9326,7940.0
2017-02-14 12:05:00,68.39,68.46,68.38,68.41,6857.0,58.9326,58.993,58.924,58.9499,6857.0
2017-02-14 12:10:00,68.41,68.49,68.41,68.45,18216.0,58.9499,59.0188,58.9499,58.9843,18216.0
2017-02-14 12:15:00,68.44,68.45,68.42,68.43,3280.0,58.9757,58.9843,58.9585,58.9671,3280.0
2017-02-14 12:20:00,68.44,68.45,68.42,68.45,6011.0,58.9757,58.9843,58.9585,58.9843,6011.0
2017-02-14 12:25:00,68.45,68.46,68.43,68.46,6266.0,58.9843,58.993,58.9671,58.993,6266.0
2017-02-14 12:30:00,68.46,68.52,68.44,68.51,9426.0,58.993,59.0447,58.9757,59.036,9426.0
2017-02-14 12:35:00,68.51,68.52,68.45,68.46,23892.0,59.036,59.0447,58.9843,58.993,23892.0
2017-02-14 12:40:00,68.46,68.5,68.46,68.49,5800.0,58.993,59.0274,58.993,59.0188,5800.0
2017-02-14 12:45:00,68.49,68.5,68.47,68.48,11807.0,59.0188,59.0274,59.0016,59.0102,11807.0
2017-02-14 12:50:00,68.49,68.53,68.49,68.51,12238.0,59.0188,59.0533,59.0188,59.036,12238.0
2017-02-14 12:55:00,68.52,68.6,68.52,68.57,7626.0,59.0447,59.1136,59.0447,59.0877,7626.0
2017-02-14 13:00:00,68.57,68.57,68.53,68.54,6691.0,59.0877,59.0877,59.0533,59.0619,6691.0
2017-02-14 13:05:00,68.55,68.61,68.53,68.59,10562.0,59.0705,59.1222,59.0533,59.105,10562.0
2017-02-14 13:10:00,68.59,68.61,68.58,68.59,8600.0,59.105,59.1222,59.0964,59.105,8600.0
2017-02-14 13:15:00,68.6,68.61,68.57,68.58,8571.0,59.1136,59.1222,59.0877,59.0964,8571.0
2017-02-14 13:20:00,68.58,68.63,68.58,68.63,8770.0,59.0964,59.1394,59.0964,59.1394,8770.0
2017-02-14 13:25:00,68.63,68.68,68.62,68.67,11238.0,59.1394,59.1825,59.1308,59.1739,11238.0
2017-02-14 13:30:00,68.67,68.68,68.61,68.62,11996.0,59.1739,59.1825,59.1222,59.1308,11996.0
2017-02-14 13:35:00,68.62,68.65,68.61,68.63,10357.0,59.1308,59.1567,59.1222,59.1394,10357.0
2017-02-14 13:40:00,68.61,68.67,68.6,68.6,7988.0,59.1222,59.1739,59.1136,59.1136,7988.0
2017-02-14 13:45:00,68.61,68.62,68.58,68.61,12478.0,59.1222,59.1308,59.0964,59.1222,12478.0
2017-02-14 13:50:00,68.61,68.61,68.57,68.58,17333.0,59.1222,59.1222,59.0877,59.0964,17333.0
2017-02-14 13:55:00,68.58,68.63,68.56,68.62,30184.0,59.0964,59.1394,59.0791,59.1308,30184.0
2017-02-14 14:00:00,68.62,68.64,68.6,68.64,11412.0,59.1308,59.1481,59.1136,59.1481,11412.0
2017-02-14 14:05:00,68.63,68.69,68.62,68.67,18852.0,59.1394,59.1911,59.1308,59.1739,18852.0
2017-02-14 14:10:00,68.67,68.7,68.65,68.66,14686.0,59.1739,59.1998,59.1567,59.1653,14686.0
2017-02-14 14:15:00,68.66,68.67,68.63,68.65,16822.0,59.1653,59.1739,59.1394,59.1567,16822.0
2017-02-14 14:20:00,68.64,68.69,68.64,68.67,13312.0,59.1481,59.1911,59.1481,59.1739,13312.0
2017-02-14 14:25:00,68.67,68.68,68.61,68.61,16214.0,59.1739,59.1825,59.1222,59.1222,16214.0
2017-02-14 14:30:00,68.61,68.61,68.58,68.59,11020.0,59.1222,59.1222,59.0964,59.105,11020.0
2017-02-14 14:35:00,68.6,68.61,68.53,68.53,14982.0,59.1136,59.1222,59.0533,59.0533,14982.0
2017-02-14 14:40:00,68.53,68.53,68.49,68.52,27722.0,59.0533,59.0533,59.0188,59.0447,27722.0
2017-02-14 14:45:00,68.52,68.53,68.46,68.46,10723.0,59.0447,59.0533,58.993,58.993,10723.0
2017-02-14 14:50:00,68.46,68.48,68.4,68.44,19396.0,58.993,59.0102,58.9412,58.9757,19396.0
2017-02-14 14:55:00,68.43,68.48,68.43,68.48,11647.0,58.9671,59.0102,58.9671,59.0102,11647.0
2017-02-14 15:00:00,68.48,68.49,68.44,68.45,14694.0,59.0102,59.0188,58.9757,58.9843,14694.0
2017-02-14 15:05:00,68.46,68.47,68.43,68.46,10200.0,58.993,59.0016,58.9671,58.993,10200.0
2017-02-14 15:10:00,68.46,68.46,68.44,68.45,11277.0,58.993,58.993,58.9757,58.9843,11277.0
2017-02-14 15:15:00,68.46,68.49,68.45,68.46,21500.0,58.993,59.0188,58.9843,58.993,21500.0
2017-02-14 15:20:00,68.47,68.51,68.46,68.48,20537.0,59.0016,59.036,58.993,59.0102,20537.0
2017-02-14 15:25:00,68.48,68.49,68.43,68.49,24739.0,59.0102,59.0188,58.9671,59.0188,24739.0
2017-02-14 15:30:00,68.48,68.49,68.43,68.44,25786.0,59.0102,59.0188,58.9671,58.9757,25786.0
2017-02-14 15:35:00,68.44,68.5,68.44,68.49,22441.0,58.9757,59.0274,58.9757,59.0188,22441.0
2017-02-14 15:40:00,68.49,68.52,68.49,68.52,25867.0,59.0188,59.0447,59.0188,59.0447,25867.0
2017-02-14 15:45:00,68.51,68.59,68.5,68.58,48626.0,59.036,59.105,59.0274,59.0964,48626.0
2017-02-14 15:50:00,68.58,68.59,68.56,68.58,48079.0,59.0964,59.105,59.0791,59.0964,48079.0
2017-02-14 15:55:00,68.58,68.6,68.56,68.59,95670.0,59.0964,59.1136,59.0791,59.105,95670.0
2017-02-15 09:30:00,68.34,68.49,68.34,68.42,35479.0,58.8895,59.0188,58.8895,58.9585,35479.0
2017-02-15 09:35:00,68.55,68.55,68.43,68.44,14521.0,59.0705,59.0705,58.9671,58.9757,14521.0
2017-02-15 09:40:00,68.46,68.5,68.34,68.35,15831.0,58.993,59.0274,58.8895,58.8982,15831.0
2017-02-15 09:45:00,68.36,68.44,68.29,68.42,42826.0,58.9068,58.9757,58.8465,58.9585,42826.0
2017-02-15 09:50:00,68.42,68.53,68.42,68.52,57190.0,58.9585,59.0533,58.9585,59.0447,57190.0
2017-02-15 09:55:00,68.52,68.52,68.23,68.27,34632.0,59.0447,59.0447,58.7948,58.8292,34632.0
2017-02-15 10:00:00,68.28,68.39,68.28,68.38,21369.0,58.8378,58.9326,58.8378,58.924,21369.0
2017-02-15 10:05:00,68.37,68.39,68.35,68.38,32627.0,58.9154,58.9326,58.8982,58.924,32627.0
2017-02-15 10:10:00,68.39,68.56,68.38,68.56,19123.0,58.9326,59.0791,58.924,59.0791,19123.0
2017-02-15 10:15:00,68.55,68.63,68.53,68.63,11460.0,59.0705,59.1394,59.0533,59.1394,11460.0
2017-02-15 10:20:00,68.62,68.67,68.6,68.67,13185.0,59.1308,59.1739,59.1136,59.1739,13185.0
2017-02-15 10:25:00,68.67,68.75,68.66,68.68,27592.0,59.1739,59.2428,59.1653,59.1825,27592.0
2017-02-15 10:30:00,68.68,68.8,68.68,68.76,23080.0,59.1825,59.2859,59.1825,59.2515,23080.0
2017-02-15 10:35:00,68.77,68.83,68.75,68.75,17621.0,59.2601,59.3118,59.2428,59.2428,17621.0
2017-02-15 10:40:00,68.74,68.79,68.72,68.78,10263.0,59.2342,59.2773,59.217,59.2687,10263.0
2017-02-15 10:45:00,68.78,68.85,68.77,68.78,19894.0,59.2687,59.329,59.2601,59.2687,19894.0
2017-02-15 10:50:00,68.78,68.78,68.67,68.71,14381.0,59.2687,59.2687,59.1739,59.2084,14381.0
2017-02-15 10:55:00,68.71,68.76,68.7,68.76,17460.0,59.2084,59.2515,59.1998,59.2515,17460.0
2017-02-15 11:00:00,68.75,68.81,68.74,68.79,11980.0,59.2428,59.2946,59.2342,59.2773,11980.0
2017-02-15 11:05:00,68.79,68.81,68.78,68.79,10711.0,59.2773,59.2946,59.2687,59.2773,10711.0
2017-02-15 11:10:00,68.8,68.93,68.8,68.9,21638.0,59.2859,59.398,59.2859,59.3721,21638.0
2017-02-15 11:15:00,68.91,68.94,68.88,68.88,19124.0,59.3807,59.4066,59.3549,59.3549,19124.0
2017-02-15 11:20:00,68.89,68.92,68.88,68.92,5224.0,59.3635,59.3893,59.3549,59.3893,5224.0
2017-02-15 11:25:00,68.91,68.93,68.86,68.87,14601.0,59.3807,59.398,59.3376,59.3463,14601.0
2017-02-15 11:30:00,68.87,68.92,68.86,68.86,15261.0,59.3463,59.3893,59.3376,59.3376,15261.0
2017-02-15 11:35:00,68.86,68.87,68.81,68.86,9308.0,59.3376,59.3463,59.2946,59.3376,9308.0
2017-02-15 11:40:00,68.85,68.86,68.73,68.73,14131.0,59.329,59.3376,59.2256,59.2256,14131.0
2017-02-15 11:45:00,68.74,68.79,68.73,68.79,12791.0,59.2342,59.2773,59.2256,59.2773,12791.0
2017-02-15 11:50:00,68.79,68.79,68.73,68.76,11112.0,59.2773,59.2773,59.2256,59.2515,11112.0
2017-02-15 11:55:00,68.77,68.81,68.75,68.8,10143.0,59.2601,59.2946,59.2428,59.2859,10143.0
2017-02-15 12:00:00,68.8,68.88,68.8,68.84,9130.0,59.2859,59.3549,59.2859,59.3204,9130.0
2017-02-15 12:05:00,68.83,68.83,68.77,68.79,6812.0,59.3118,59.3118,59.2601,59.2773,6812.0
2017-02-15 12:10:00,68.79,68.83,68.78,68.81,9986.0,59.2773,59.3118,59.2687,59.2946,9986.0
2017-02-15 12:15:00,68.81,68.84,68.76,68.8,7520.0,59.2946,59.3204,59.2515,59.2859,7520.0
2017-02-15 12:20:00,68.79,68.81,68.76,68.81,13938.0,59.2773,59.2946,59.2515,59.2946,13938.0
2017-02-15 12:25:00,68.81,68.82,68.78,68.81,7732.0,59.2946,59.3032,59.2687,59.2946,7732.0
2017-02-15 12:30:00,68.81,68.81,68.73,68.76,15122.0,59.2946,59.2946,59.2256,59.2515,15122.0
2017-02-15 12:35:00,68.76,68.79,68.75,68.78,12405.0,59.2515,59.2773,59.2428,59.2687,12405.0
2017-02-15 12:40:00,68.78,68.79,68.76,68.77,6215.0,59.2687,59.2773,59.2515,59.2601,6215.0
2017-02-15 12:45:00,68.77,68.8,68.74,68.75,10856.0,59.2601,59.2859,59.2342,59.2428,10856.0
2017-02-15 12:50:00,68.75,68.77,68.72,68.74,14547.0,59.2428,59.2601,59.217,59.2342,14547.0
2017-02-15 12:55:00,68.75,68.76,68.7,68.71,6831.0,59.2428,59.2515,59.1998,59.2084,6831.0
2017-02-15 13:00:00,68.71,68.74,68.68,68.74,11034.0,59.2084,59.2342,59.1825,59.2342,11034.0
2017-02-15 13:05:00,68.74,68.76,68.74,68.76,6534.0,59.2342,59.2515,59.2342,59.2515,6534.0
2017-02-15 13:10:00,68.76,68.77,68.7,68.7,7584.0,59.2515,59.2601,59.1998,59.1998,7584.0
2017-02-15 13:15:00,68.71,68.71,68.68,68.69,6700.0,59.2084,59.2084,59.1825,59.1911,6700.0
2017-02-15 13:20:00,68.69,68.74,68.69,68.74,9231.0,59.1911,59.2342,59.1911,59.2342,9231.0
2017-02-15 13:25:00,68.73,68.76,68.73,68.75,3901.0,59.2256,59.2515,59.2256,59.2428,3901.0
2017-02-15 13:30:00,68.76,68.79,68.75,68.76,12518.0,59.2515,59.2773,59.2428,59.2515,12518.0
2017-02-15 13:35:00,68.76,68.77,68.69,68.69,15660.0,59.2515,59.2601,59.1911,59.1911,15660.0
2017-02-15 13:40:00,68.7,68.7,68.66,68.66,11388.0,59.1998,59.1998,59.1653,59.1653,11388.0
2017-02-15 13:45:00,68.66,68.68,68.65,68.65,13216.0,59.1653,59.1825,59.1567,59.1567,13216.0
2017-02-15 13:50:00,68.65,68.69,68.65,68.68,17362.0,59.1567,59.1911,59.1567,59.1825,17362.0
2017-02-15 13:55:00,68.68,68.72,68.67,68.68,10672.0,59.1825,59.217,59.1739,59.1825,10672.0
2017-02-15 14:00:00,68.69,68.73,68.68,68.73,15347.0,59.1911,59.2256,59.1825,59.2256,15347.0
2017-02-15 14:05:00,68.72,68.72,68.65,68.66,12258.0,59.217,59.217,59.1567,59.1653,12258.0
2017-02-15 14:10:00,68.67,68.67,68.62,68.66,13478.0,59.1739,59.1739,59.1308,59.1653,13478.0
2017-02-15 14:15:00,68.66,68.68,68.64,68.67,17725.0,59.1653,59.1825,59.1481,59.1739,17725.0
2017-02-15 14:20:00,68.67,68.69,68.66,68.69,5830.0,59.1739,59.1911,59.1653,59.1911,5830.0
2017-02-15 14:25:00,68.69,68.71,68.68,68.7,9028.0,59.1911,59.2084,59.1825,59.1998,9028.0
2017-02-15 14:30:00,68.69,68.73,68.69,68.73,7174.0,59.1911,59.2256,59.1911,59.2256,7174.0
2017-02-15 14:35:00,68.72,68.73,68.69,68.7,12226.0,59.217,59.2256,59.1911,59.1998,12226.0
2017-02-15 14:40:00,68.7,68.72,68.69,68.7,7951.0,59.1998,59.217,59.1911,59.1998,7951.0
2017-02-15 14:45:00,68.7,68.71,68.66,68.69,15023.0,59.1998,59.2084,59.1653,59.1911,15023.0
2017-02-15 14:50:00,68.68,68.7,68.68,68.69,8705.0,59.1825,59.1998,59.1825,59.1911,8705.0
2017-02-15 14:55:00,68.7,68.7,68.67,68.7,12848.0,59.1998,59.1998,59.1739,59.1998,12848.0
2017-02-15 15:00:00,68.7,68.7,68.67,68.68,14231.0,59.1998,59.1998,59.1739,59.1825,14231.0
2017-02-15 15:05:00,68.67,68.67,68.63,68.66,13708.0,59.1739,59.1739,59.1394,59.1653,13708.0
2017-02-15 15:10:00,68.67,68.74,68.67,68.74,15490.0,59.1739,59.2342,59.1739,59.2342,15490.0
2017-02-15 15:15:00,68.75,68.77,68.72,68.72,20153.0,59.2428,59.2601,59.217,59.217,20153.0
2017-02-15 15:20:00,68.71,68.75,68.71,68.72,19458.0,59.2084,59.2428,59.2084,59.217,19458.0
2017-02-15 15:25:00,68.73,68.73,68.66,68.67,15821.0,59.2256,59.2256,59.1653,59.1739,15821.0
2017-02-15 15:30:00,68.67,68.69,68.64,68.64,27046.0,59.1739,59.1911,59.1481,59.1481,27046.0
2017-02-15 15:35:00,68.65,68.67,68.62,68.67,26416.0,59.1567,59.1739,59.1308,59.1739,26416.0
2017-02-15 15:40:00,68.67,68.69,68.66,68.66,27926.0,59.1739,59.1911,59.1653,59.1653,27926.0
2017-02-15 15:45:00,68.66,68.67,68.64,68.67,35158.0,59.1653,59.1739,59.1481,59.1739,35158.0
2017-02-15 15:50:00,68.67,68.68,68.61,68.63,39868.0,59.1739,59.1825,59.1222,59.1394,39868.0
2017-02-15 15:55:00,68.62,68.66,68.61,68.65,62141.0,59.1308,59.1653,59.1222,59.1567,62141.0
2017-02-16 09:30:00,68.8,68.87,68.65,68.87,21419.0,59.2859,59.3463,59.1567,59.3463,21419.0
2017-02-16 09:35:00,68.86,68.9,68.7,68.74,9364.0,59.3376,59.3721,59.1998,59.2342,9364.0
2017-02-16 09:40:00,68.74,68.76,68.68,68.68,13328.0,59.2342,59.2515,59.1825,59.1825,13328.0
2017-02-16 09:45:00,68.71,68.72,68.65,68.66,11104.0,59.2084,59.217,59.1567,59.1653,11104.0
2017-02-16 09:50:00,68.66,68.69,68.64,68.65,14042.0,59.1653,59.1911,59.1481,59.1567,14042.0
2017-02-16 09:55:00,68.65,68.68,68.48,68.48,38985.0,59.1567,59.1825,59.0102,59.0102,38985.0
2017-02-16 10:00:00,68.47,68.53,68.39,68.47,22030.0,59.0016,59.0533,58.9326,59.0016,22030.0
2017-02-16 10:05:00,68.47,68.58,68.46,68.58,12061.0,59.0016,59.0964,58.993,59.0964,12061.0
2017-02-16 10:10:00,68.58,68.61,68.53,68.6,12786.0,59.0964,59.1222,59.0533,59.1136,12786.0
2017-02-16 10:15:00,68.6,68.6,68.46,68.47,12532.0,59.1136,59.1136,58.993,59.0016,12532.0
2017-02-16 10:20:00,68.48,68.53,68.47,68.52,16346.0,59.0102,59.0533,59.0016,59.0447,16346.0
2017-02-16 10:25:00,68.52,68.61,68.48,68.52,43591.0,59.0447,59.1222,59.0102,59.0447,43591.0
2017-02-16 10:30:00,68.53,68.56,68.47,68.56,14775.0,59.0533,59.0791,59.0016,59.0791,14775.0
2017-02-16 10:35:00,68.56,68.58,68.54,68.55,10577.0,59.0791,59.0964,59.0619,59.0705,10577.0
2017-02-16 10:40:00,68.55,68.61,68.54,68.61,11617.0,59.0705,59.1222,59.0619,59.1222,11617.0
2017-02-16 10:45:00,68.61,68.61,68.48,68.49,26219.0,59.1222,59.1222,59.0102,59.0188,26219.0
2017-02-16 10:50:00,68.49,68.51,68.33,68.34,14983.0,59.0188,59.036,58.8809,58.8895,14983.0
2017-02-16 10:55:00,68.33,68.42,68.32,68.42,12970.0,58.8809,58.9585,58.8723,58.9585,12970.0
2017-02-16 11:00:00,68.41,68.42,68.31,68.34,12299.0,58.9499,58.9585,58.8637,58.8895,12299.0
2017-02-16 11:05:00,68.35,68.37,68.27,68.32,15544.0,58.8982,58.9154,58.8292,58.8723,15544.0
2017-02-16 11:10:00,68.3,68.34,68.27,68.33,14605.0,58.8551,58.8895,58.8292,58.8809,14605.0
2017-02-16 11:15:00,68.32,68.35,68.27,68.35,11083.0,58.8723,58.8982,58.8292,58.8982,11083.0
2017-02-16 11:20:00,68.35,68.39,68.35,68.39,11518.0,58.8982,58.9326,58.8982,58.9326,11518.0
2017-02-16 11:25:00,68.39,68.47,68.39,68.46,9072.0,58.9326,59.0016,58.9326,58.993,9072.0
2017-02-16 11:30:00,68.47,68.49,68.46,68.49,7294.0,59.0016,59.0188,58.993,59.0188,7294.0
2017-02-16 11:35:00,68.48,68.49,68.41,68.41,9524.0,59.0102,59.0188,58.9499,58.9499,9524.0
2017-02-16 11:40:00,68.41,68.44,68.37,68.4,11157.0,58.9499,58.9757,58.9154,58.9412,11157.0
2017-02-16 11:45:00,68.39,68.44,68.39,68.44,10915.0,58.9326,58.9757,58.9326,58.9757,10915.0
2017-02-16 11:50:00,68.45,68.51,68.45,68.48,11397.0,58.9843,59.036,58.9843,59.0102,11397.0
2017-02-16 11:55:00,68.48,68.49,68.46,68.48,4998.0,59.0102,59.0188,58.993,59.0102,4998.0
2017-02-16 12:00:00,68.49,68.52,68.42,68.44,11291.0,59.0188,59.0447,58.9585,58.9757,11291.0
2017-02-16 12:05:00,68.45,68.45,68.35,68.35,11838.0,58.9843,58.9843,58.8982,58.8982,11838.0
2017-02-16 12:10:00,68.36,68.42,68.35,68.39,15424.0,58.9068,58.9585,58.8982,58.9326,15424.0
2017-02-16 12:15:00,68.4,68.4,68.38,68.39,14857.0,58.9412,58.9412,58.924,58.9326,14857.0
2017-02-16 12:20:00,68.4,68.46,68.39,68.43,13578.0,58.9412,58.993,58.9326,58.9671,13578.0
2017-02-16 12:25:00,68.42,68.45,68.41,68.44,25403.0,58.9585,58.9843,58.9499,58.9757,25403.0
2017-02-16 12:30:00,68.44,68.51,68.44,68.5,9352.0,58.9757,59.036,58.9757,59.0274,9352.0
2017-02-16 12:35:00,68.5,68.54,68.48,68.53,5840.0,59.0274,59.0619,59.0102,59.0533,5840.0
2017-02-16 12:40:00,68.52,68.54,68.49,68.51,13033.0,59.0447,59.0619,59.0188,59.036,13033.0
2017-02-16 12:45:00,68.52,68.56,68.52,68.56,7051.0,59.0447,59.0791,59.0447,59.0791,7051.0
2017-02-16 12:50:00,68.56,68.62,68.55,68.59,11380.0,59.0791,59.1308,59.0705,59.105,11380.0
2017-02-16 12:55:00,68.59,68.6,68.53,68.53,5361.0,59.105,59.1136,59.0533,59.0533,5361.0
2017-02-16 13:00:00,68.53,68.54,68.43,68.44,6853.0,59.0533,59.0619,58.9671,58.9757,6853.0
2017-02-16 13:05:00,68.43,68.48,68.4,68.48,9540.0,58.9671,59.0102,58.9412,59.0102,9540.0
2017-02-16 13:10:00,68.48,68.49,68.46,68.47,8504.0,59.0102,59.0188,58.993,59.0016,8504.0
2017-02-16 13:15:00,68.48,68.5,68.47,68.5,3865.0,59.0102,59.0274,59.0016,59.0274,3865.0
2017-02-16 13:20:00,68.51,68.51,68.45,68.45,36124.0,59.036,59.036,58.9843,58.9843,36124.0
2017-02-16 13:25:00,68.45,68.49,68.43,68.48,11674.0,58.9843,59.0188,58.9671,59.0102,11674.0
2017-02-16 13:30:00,68.47,68.49,68.45,68.49,11673.0,59.0016,59.0188,58.9843,59.0188,11673.0
2017-02-16 13:35:00,68.48,68.56,68.48,68.55,11104.0,59.0102,59.0791,59.0102,59.0705,11104.0
2017-02-16 13:40:00,68.55,68.55,68.51,68.52,4946.0,59.0705,59.0705,59.036,59.0447,4946.0
2017-02-16 13:45:00,68.52,68.52,68.44,68.47,19346.0,59.0447,59.0447,58.9757,59.0016,19346.0
2017-02-16 13:50:00,68.47,68.48,68.38,68.39,18199.0,59.0016,59.0102,58.924,58.9326,18199.0
2017-02-16 13:55:00,68.39,68.4,68.33,68.36,26974.0,58.9326,58.9412,58.8809,58.9068,26974.0
2017-02-16 14:00:00,68.36,68.39,68.32,68.33,24113.0,58.9068,58.9326,58.8723,58.8809,24113.0
2017-02-16 14:05:00,68.32,68.34,68.3,68.31,27540.0,58.8723,58.8895,58.8551,58.8637,27540.0
2017-02-16 14:10:00,68.32,68.33,68.29,68.3,17774.0,58.8723,58.8809,58.8465,58.8551,17774.0
2017-02-16 14:15:00,68.3,68.32,68.2,68.22,31361.0,58.8551,58.8723,58.7689,58.7861,31361.0
2017-02-16 14:20:00,68.22,68.24,68.19,68.22,19250.0,58.7861,58.8034,58.7603,58.7861,19250.0
2017-02-16 14:25:00,68.22,68.25,68.21,68.25,16579.0,58.7861,58.812,58.7775,58.812,16579.0
2017-02-16 14:30:00,68.25,68.27,68.24,68.27,15588.0,58.812,58.8292,58.8034,58.8292,15588.0
2017-02-16 14:35:00,68.27,68.27,68.15,68.18,24015.0,58.8292,58.8292,58.7258,58.7517,24015.0
2017-02-16 14:40:00,68.17,68.22,68.17,68.18,27487.0,58.7431,58.7861,58.7431,58.7517,27487.0
2017-02-16 14:45:00,68.18,68.19,68.11,68.12,19572.0,58.7517,58.7603,58.6914,58.7,19572.0
2017-02-16 14:50:00,68.11,68.12,68.08,68.11,31667.0,58.6914,58.7,58.6655,58.6914,31667.0
2017-02-16 14:55:00,68.12,68.19,68.1,68.17,24186.0,58.7,58.7603,58.6827,58.7431,24186.0
2017-02-16 15:00:00,68.18,68.24,68.17,68.24,10169.0,58.7517,58.8034,58.7431,58.8034,10169.0
2017-02-16 15:05:00,68.24,68.25,68.22,68.22,14084.0,58.8034,58.812,58.7861,58.7861,14084.0
2017-02-16 15:10:00,68.22,68.26,68.21,68.24,10519.0,58.7861,58.8206,58.7775,58.8034,10519.0
2017-02-16 15:15:00,68.25,68.32,68.24,68.29,23984.0,58.812,58.8723,58.8034,58.8465,23984.0
2017-02-16 15:20:00,68.29,68.38,68.28,68.37,33188.0,58.8465,58.924,58.8378,58.9154,33188.0
2017-02-16 15:25:00,68.37,68.39,68.33,68.33,25795.0,58.9154,58.9326,58.8809,58.8809,25795.0
2017-02-16 15:30:00,68.33,68.36,68.29,68.35,39827.0,58.8809,58.9068,58.8465,58.8982,39827.0
2017-02-16 15:35:00,68.34,68.37,68.34,68.36,38895.0,58.8895,58.9154,58.8895,58.9068,38895.0
2017-02-16 15:40:00,68.36,68.39,68.35,68.37,44775.0,58.9068,58.9326,58.8982,58.9154,44775.0
2017-02-16 15:45:00,68.36,68.37,68.33,68.34,27565.0,58.9068,58.9154,58.8809,58.8895,27565.0
2017-02-16 15:50:00,68.34,68.38,68.33,68.38,70074.0,58.8895,58.924,58.8809,58.924,70074.0
2017-02-16 15:55:00,68.38,68.45,68.37,68.44,137913.0,58.924,58.9843,58.9154,58.9757,137913.0
2017-02-17 09:30:00,68.35,68.55,68.33,68.5,97148.0,58.8982,59.0705,58.8809,59.0274,97148.0
2017-02-17 09:35:00,68.45,68.62,68.45,68.56,3767.0,58.9843,59.1308,58.9843,59.0791,3767.0
2017-02-17 09:40:00,68.56,68.59,68.5,68.54,12688.0,59.0791,59.105,59.0274,59.0619,12688.0
2017-02-17 09:45:00,68.53,68.55,68.36,68.44,55532.0,59.0533,59.0705,58.9068,58.9757,55532.0
2017-02-17 09:50:00,68.44,68.51,68.41,68.43,19103.0,58.9757,59.036,58.9499,58.9671,19103.0
2017-02-17 09:55:00,68.41,68.47,68.38,68.42,18754.0,58.9499,59.0016,58.924,58.9585,18754.0
2017-02-17 10:00:00,68.42,68.42,68.37,68.42,28001.0,58.9585,58.9585,58.9154,58.9585,28001.0
2017-02-17 10:05:00,68.42,68.51,68.4,68.47,19159.0,58.9585,59.036,58.9412,59.0016,19159.0
2017-02-17 10:10:00,68.45,68.54,68.45,68.51,14755.0,58.9843,59.0619,58.9843,59.036,14755.0
2017-02-17 10:15:00,68.52,68.55,68.47,68.48,19186.0,59.0447,59.0705,59.0016,59.0102,19186.0
2017-02-17 10:20:00,68.47,68.5,68.39,68.41,11365.0,59.0016,59.0274,58.9326,58.9499,11365.0
2017-02-17 10:25:00,68.4,68.4,68.35,68.39,11430.0,58.9412,58.9412,58.8982,58.9326,11430.0
2017-02-17 10:30:00,68.39,68.4,68.28,68.31,12941.0,58.9326,58.9412,58.8378,58.8637,12941.0
2017-02-17 10:35:00,68.3,68.32,68.27,68.3,10333.0,58.8551,58.8723,58.8292,58.8551,10333.0
2017-02-17 10:40:00,68.29,68.3,68.25,68.27,9492.0,58.8465,58.8551,58.812,58.8292,9492.0
2017-02-17 10:45:00,68.27,68.3,68.24,68.26,13302.0,58.8292,58.8551,58.8034,58.8206,13302.0
2017-02-17 10:50:00,68.26,68.26,68.21,68.21,11897.0,58.8206,58.8206,58.7775,58.7775,11897.0
2017-02-17 10:55:00,68.22,68.24,68.14,68.16,18264.0,58.7861,58.8034,58.7172,58.7344,18264.0
2017-02-17 11:00:00,68.16,68.19,68.15,68.17,15940.0,58.7344,58.7603,58.7258,58.7431,15940.0
2017-02-17 11:05:00,68.17,68.17,68.08,68.09,13431.0,58.7431,58.7431,58.6655,58.6741,13431.0
2017-02-17 11:10:00,68.1,68.11,68.03,68.03,12969.0,58.6827,58.6914,58.6224,58.6224,12969.0
2017-02-17 11:15:00,68.03,68.08,67.98,68.01,27768.0,58.6224,58.6655,58.5793,58.6052,27768.0
2017-02-17 11:20:00,68.01,68.07,67.99,68.07,24886.0,58.6052,58.6569,58.5879,58.6569,24886.0
2017-02-17 11:25:00,68.07,68.1,68.04,68.1,17846.0,58.6569,58.6827,58.631,58.6827,17846.0
2017-02-17 11:30:00,68.1,68.12,68.08,68.11,13227.0,58.6827,58.7,58.6655,58.6914,13227.0
2017-02-17 11:35:00,68.11,68.17,68.1,68.17,12531.0,58.6914,58.7431,58.6827,58.7431,12531.0
2017-02-17 11:40:00,68.17,68.22,68.15,68.18,10676.0,58.7431,58.7861,58.7258,58.7517,10676.0
2017-02-17 11:45:00,68.17,68.21,68.17,68.2,10200.0,58.7431,58.7775,58.7431,58.7689,10200.0
2017-02-17 11:50:00,68.21,68.24,68.19,68.22,14640.0,58.7775,58.8034,58.7603,58.7861,14640.0
2017-02-17 11:55:00,68.22,68.24,68.18,68.19,13417.0,58.7861,58.8034,58.7517,58.7603,13417.0
2017-02-17 12:00:00,68.19,68.19,68.14,68.15,12256.0,58.7603,58.7603,58.7172,58.7258,12256.0
2017-02-17 12:05:00,68.14,68.2,68.14,68.2,16358.0,58.7172,58.7689,58.7172,58.7689,16358.0
2017-02-17 12:10:00,68.2,68.22,68.18,68.22,14255.0,58.7689,58.7861,58.7517,58.7861,14255.0
2017-02-17 12:15:00,68.22,68.23,68.19,68.21,15068.0,58.7861,58.7948,58.7603,58.7775,15068.0
2017-02-17 12:20:00,68.22,68.24,68.19,68.22,12453.0,58.7861,58.8034,58.7603,58.7861,12453.0
2017-02-17 12:25:00,68.22,68.24,68.22,68.23,18826.0,58.7861,58.8034,58.7861,58.7948,18826.0
2017-02-17 12:30:00,68.23,68.3,68.23,68.3,14546.0,58.7948,58.8551,58.7948,58.8551,14546.0
2017-02-17 12:35:00,68.3,68.42,68.3,68.36,41438.0,58.8551,58.9585,58.8551,58.9068,41438.0
2017-02-17 12:40:00,68.37,68.39,68.34,68.37,11794.0,58.9154,58.9326,58.8895,58.9154,11794.0
2017-02-17 12:45:00,68.37,68.38,68.28,68.29,14679.0,58.9154,58.924,58.8378,58.8465,14679.0
2017-02-17 12:50:00,68.3,68.31,68.27,68.27,6532.0,58.8551,58.8637,58.8292,58.8292,6532.0
2017-02-17 12:55:00,68.28,68.32,68.28,68.3,6096.0,58.8378,58.8723,58.8378,58.8551,6096.0
2017-02-17 13:00:00,68.31,68.34,68.28,68.28,5675.0,58.8637,58.8895,58.8378,58.8378,5675.0
2017-02-17 13:05:00,68.29,68.32,68.29,68.29,4932.0,58.8465,58.8723,58.8465,58.8465,4932.0
2017-02-17 13:10:00,68.28,68.32,68.27,68.31,8433.0,58.8378,58.8723,58.8292,58.8637,8433.0
2017-02-17 13:15:00,68.31,68.5,68.31,68.4,53678.0,58.8637,59.0274,58.8637,58.9412,53678.0
2017-02-17 13:20:00,68.4,68.46,68.4,68.46,8778.0,58.9412,58.993,58.9412,58.993,8778.0
2017-02-17 13:25:00,68.45,68.48,68.43,68.43,9645.0,58.9843,59.0102,58.9671,58.9671,9645.0
2017-02-17 13:30:00,68.43,68.43,68.38,68.4,26426.0,58.9671,58.9671,58.924,58.9412,26426.0
2017-02-17 13:35:00,68.41,68.46,68.4,68.44,14293.0,58.9499,58.993,58.9412,58.9757,14293.0
2017-02-17 13:40:00,68.44,68.48,68.41,68.42,56674.0,58.9757,59.0102,58.9499,58.9585,56674.0
2017-02-17 13:45:00,68.42,68.45,68.41,68.43,8140.0,58.9585,58.9843,58.9499,58.9671,8140.0
2017-02-17 13:50:00,68.43,68.44,68.4,68.41,9685.0,58.9671,58.9757,58.9412,58.9499,9685.0
2017-02-17 13:55:00,68.42,68.45,68.41,68.43,8880.0,58.9585,58.9843,58.9499,58.9671,8880.0
2017-02-17 14:00:00,68.44,68.45,68.41,68.41,10581.0,58.9757,58.9843,58.9499,58.9499,10581.0
2017-02-17 14:05:00,68.41,68.45,68.4,68.42,7692.0,58.9499,58.9843,58.9412,58.9585,7692.0
2017-02-17 14:10:00,68.43,68.44,68.4,68.41,8586.0,58.9671,58.9757,58.9412,58.9499,8586.0
2017-02-17 14:15:00,68.4,68.42,68.37,68.38,16014.0,58.9412,58.9585,58.9154,58.924,16014.0
2017-02-17 14:20:00,68.37,68.38,68.34,68.36,13497.0,58.9154,58.924,58.8895,58.9068,13497.0
2017-02-17 14:25:00,68.36,68.39,68.33,68.34,12480.0,58.9068,58.9326,58.8809,58.8895,12480.0
2017-02-17 14:30:00,68.34,68.4,68.34,68.37,14388.0,58.8895,58.9412,58.8895,58.9154,14388.0
2017-02-17 14:35:00,68.37,68.38,68.28,68.28,30047.0,58.9154,58.924,58.8378,58.8378,30047.0
2017-02-17 14:40:00,68.28,68.29,68.23,68.24,29838.0,58.8378,58.8465,58.7948,58.8034,29838.0
2017-02-17 14:45:00,68.24,68.27,68.24,68.25,11141.0,58.8034,58.8292,58.8034,58.812,11141.0
2017-02-17 14:50:00,68.25,68.25,68.2,68.21,19593.0,58.812,58.812,58.7689,58.7775,19593.0
2017-02-17 14:55:00,68.21,68.27,68.21,68.25,13942.0,58.7775,58.8292,58.7775,58.812,13942.0
2017-02-17 15:00:00,68.25,68.37,68.24,68.37,15294.0,58.812,58.9154,58.8034,58.9154,15294.0
2017-02-17 15:05:00,68.37,68.39,68.36,68.39,6704.0,58.9154,58.9326,58.9068,58.9326,6704.0
2017-02-17 15:10:00,68.39,68.39,68.34,68.34,17364.0,58.9326,58.9326,58.8895,58.8895,17364.0
2017-02-17 15:15:00,68.35,68.4,68.34,68.4,19715.0,58.8982,58.9412,58.8895,58.9412,19715.0
2017-02-17 15:20:00,68.4,68.4,68.35,68.37,19871.0,58.9412,58.9412,58.8982,58.9154,19871.0
2017-02-17 15:25:00,68.37,68.44,68.37,68.41,29226.0,58.9154,58.9757,58.9154,58.9499,29226.0
2017-02-17 15:30:00,68.41,68.46,68.4,68.42,21688.0,58.9499,58.993,58.9412,58.9585,21688.0
2017-02-17 15:35:00,68.42,68.44,68.36,68.37,37354.0,58.9585,58.9757,58.9068,58.9154,37354.0
2017-02-17 15:40:00,68.37,68.4,68.37,68.37,30862.0,58.9154,58.9412,58.9154,58.9154,30862.0
2017-02-17 15:45:00,68.37,68.4,68.33,68.34,55137.0,58.9154,58.9412,58.8809,58.8895,55137.0
2017-02-17 15:50:00,68.34,68.4,68.34,68.39,61249.0,58.8895,58.9412,58.8895,58.9326,61249.0
2017-02-17 15:55:00,68.4,68.43,68.36,68.41,175496.0,58.9412,58.9671,58.9068,58.9499,175496.0
2017-02-21 09:30:00,67.9,68.49,67.89,68.49,84448.0,58.5104,59.0188,58.5018,59.0188,84448.0
2017-02-21 09:35:00,68.42,68.48,68.18,68.18,25122.0,58.9585,59.0102,58.7517,58.7517,25122.0
2017-02-21 09:40:00,68.21,68.29,68.11,68.14,49411.0,58.7775,58.8465,58.6914,58.7172,49411.0
2017-02-21 09:45:00,68.15,68.19,67.97,68.05,67870.0,58.7258,58.7603,58.5707,58.6396,67870.0
2017-02-21 09:50:00,68.07,68.41,68.06,68.38,42443.0,58.6569,58.9499,58.6483,58.924,42443.0
2017-02-21 09:55:00,68.39,68.58,68.34,68.52,39050.0,58.9326,59.0964,58.8895,59.0447,39050.0
2017-02-21 10:00:00,68.52,68.52,68.38,68.39,23012.0,59.0447,59.0447,58.924,58.9326,23012.0
2017-02-21 10:05:00,68.38,68.46,68.34,68.42,34807.0,58.924,58.993,58.8895,58.9585,34807.0
2017-02-21 10:10:00,68.42,68.45,68.29,68.32,63800.0,58.9585,58.9843,58.8465,58.8723,63800.0
2017-02-21 10:15:00,68.31,68.36,68.24,68.3,34185.0,58.8637,58.9068,58.8034,58.8551,34185.0
2017-02-21 10:20:00,68.31,68.37,68.28,68.33,47451.0,58.8637,58.9154,58.8378,58.8809,47451.0
2017-02-21 10:25:00,68.32,68.35,68.25,68.25,30057.0,58.8723,58.8982,58.812,58.812,30057.0
2017-02-21 10:30:00,68.25,68.27,68.18,68.2,41416.0,58.812,58.8292,58.7517,58.7689,41416.0
2017-02-21 10:35:00,68.21,68.25,68.16,68.17,30105.0,58.7775,58.812,58.7344,58.7431,30105.0
2017-02-21 10:40:00,68.18,68.19,68.13,68.17,33964.0,58.7517,58.7603,58.7086,58.7431,33964.0
2017-02-21 10:45:00,68.17,68.19,68.12,68.12,25506.0,58.7431,58.7603,58.7,58.7,25506.0
2017-02-21 10:50:00,68.12,68.14,68.03,68.05,26391.0,58.7,58.7172,58.6224,58.6396,26391.0
2017-02-21 10:55:00,68.06,68.13,68.06,68.08,27393.0,58.6483,58.7086,58.6483,58.6655,27393.0
2017-02-21 11:00:00,68.08,68.15,68.07,68.14,25035.0,58.6655,58.7258,58.6569,58.7172,25035.0
2017-02-21 11:05:00,68.15,68.15,68.07,68.07,16515.0,58.7258,58.7258,58.6569,58.6569,16515.0
2017-02-21 11:10:00,68.07,68.1,68.06,68.09,22889.0,58.6569,58.6827,58.6483,58.6741,22889.0
2017-02-21 11:15:00,68.08,68.17,68.06,68.16,20881.0,58.6655,58.7431,58.6483,58.7344,20881.0
2017-02-21 11:20:00,68.15,68.15,67.96,67.96,22347.0,58.7258,58.7258,58.5621,58.5621,22347.0
2017-02-21 11:25:00,67.96,68.01,67.93,67.94,21872.0,58.5621,58.6052,58.5362,58.5449,21872.0
2017-02-21 11:30:00,67.94,68.04,67.93,68.03,23090.0,58.5449,58.631,58.5362,58.6224,23090.0
2017-02-21 11:35:00,68.02,68.02,67.93,67.94,19135.0,58.6138,58.6138,58.5362,58.5449,19135.0
2017-02-21 11:40:00,67.93,67.96,67.87,67.9,39999.0,58.5362,58.5621,58.4845,58.5104,39999.0
2017-02-21 11:45:00,67.9,67.95,67.89,67.92,39861.0,58.5104,58.5535,58.5018,58.5276,39861.0
2017-02-21 11:50:00,67.91,67.95,67.9,67.94,17090.0,58.519,58.5535,58.5104,58.5449,17090.0
2017-02-21 11:55:00,67.94,67.96,67.89,67.89,27531.0,58.5449,58.5621,58.5018,58.5018,27531.0
2017-02-21 12:00:00,67.89,68.03,67.89,68.02,25106.0,58.5018,58.6224,58.5018,58.6138,25106.0
2017-02-21 12:05:00,68.01,68.07,68.01,68.07,12150.0,58.6052,58.6569,58.6052,58.6569,12150.0
2017-02-21 12:10:00,68.07,68.1,68.06,68.1,22576.0,58.6569,58.6827,58.6483,58.6827,22576.0
2017-02-21 12:15:00,68.1,68.13,68.09,68.12,9019.0,58.6827,58.7086,58.6741,58.7,9019.0
2017-02-21 12:20:00,68.12,68.16,68.12,68.14,12319.0,58.7,58.7344,58.7,58.7172,12319.0
2017-02-21 12:25:00,68.14,68.16,68.1,68.15,11960.0,58.7172,58.7344,58.6827,58.7258,11960.0
2017-02-21 12:30:00,68.15,68.18,68.13,68.14,10805.0,58.7258,58.7517,58.7086,58.7172,10805.0
2017-02-21 12:35:00,68.13,68.15,68.13,68.14,7855.0,58.7086,58.7258,58.7086,58.7172,7855.0
2017-02-21 12:40:00,68.13,68.13,68.07,68.09,16145.0,58.7086,58.7086,58.6569,58.6741,16145.0
2017-02-21 12:45:00,68.09,68.1,68.05,68.05,11441.0,58.6741,58.6827,58.6396,58.6396,11441.0
2017-02-21 12:50:00,68.06,68.08,68.03,68.04,8878.0,58.6483,58.6655,58.6224,58.631,8878.0
2017-02-21 12:55:00,68.05,68.07,68.05,68.07,6419.0,58.6396,58.6569,58.6396,58.6569,6419.0
2017-02-21 13:00:00,68.06,68.1,68.03,68.08,14596.0,58.6483,58.6827,58.6224,58.6655,14596.0
2017-02-21 13:05:00,68.08,68.11,68.08,68.1,27257.0,58.6655,58.6914,58.6655,58.6827,27257.0
2017-02-21 13:10:00,68.08,68.08,68.05,68.07,17846.0,58.6655,58.6655,58.6396,58.6569,17846.0
2017-02-21 13:15:00,68.07,68.07,68.04,68.06,38418.0,58.6569,58.6569,58.631,58.6483,38418.0
2017-02-21 13:20:00,68.07,68.08,68.05,68.07,14957.0,58.6569,58.6655,58.6396,58.6569,14957.0
2017-02-21 13:25:00,68.07,68.08,68.06,68.07,24804.0,58.6569,58.6655,58.6483,58.6569,24804.0
2017-02-21 13:30:00,68.07,68.07,67.98,68.02,41540.0,58.6569,58.6569,58.5793,58.6138,41540.0
2017-02-21 13:35:00,68.02,68.02,67.95,67.96,22192.0,58.6138,58.6138,58.5535,58.5621,22192.0
2017-02-21 13:40:00,67.95,67.96,67.91,67.92,22645.0,58.5535,58.5621,58.519,58.5276,22645.0
2017-02-21 13:45:00,67.92,67.93,67.88,67.89,23304.0,58.5276,58.5362,58.4932,58.5018,23304.0
2017-02-21 13:50:00,67.89,67.91,67.83,67.83,28326.0,58.5018,58.519,58.4501,58.4501,28326.0
2017-02-21 13:55:00,67.84,67.85,67.81,67.82,20916.0,58.4587,58.4673,58.4328,58.4415,20916.0
2017-02-21 14:00:00,67.83,67.86,67.8,67.86,22173.0,58.4501,58.4759,58.4242,58.4759,22173.0
2017-02-21 14:05:00,67.86,67.9,67.86,67.87,19513.0,58.4759,58.5104,58.4759,58.4845,19513.0
2017-02-21 14:10:00,67.88,67.92,67.81,67.81,50686.0,58.4932,58.5276,58.4328,58.4328,50686.0
2017-02-21 14:15:00,67.82,67.84,67.79,67.81,37862.0,58.4415,58.4587,58.4156,58.4328,37862.0
2017-02-21 14:20:00,67.82,67.83,67.75,67.75,51169.0,58.4415,58.4501,58.3811,58.3811,51169.0
2017-02-21 14:25:00,67.76,67.77,67.71,67.72,28431.0,58.3898,58.3984,58.3467,58.3553,28431.0
2017-02-21 14:30:00,67.71,67.73,67.67,67.69,50376.0,58.3467,58.3639,58.3122,58.3294,50376.0
2017-02-21 14:35:00,67.69,67.7,67.58,67.59,88656.0,58.3294,58.338,58.2346,58.2433,88656.0
2017-02-21 14:40:00,67.59,67.62,67.56,67.56,36290.0,58.2433,58.2691,58.2174,58.2174,36290.0
2017-02-21 14:45:00,67.56,67.6,67.56,67.59,22079.0,58.2174,58.2519,58.2174,58.2433,22079.0
2017-02-21 14:50:00,67.59,67.6,67.53,67.54,32341.0,58.2433,58.2519,58.1916,58.2002,32341.0
2017-02-21 14:55:00,67.55,67.55,67.49,67.51,41275.0,58.2088,58.2088,58.1571,58.1743,41275.0
2017-02-21 15:00:00,67.51,67.58,67.49,67.57,36011.0,58.1743,58.2346,58.1571,58.226,36011.0
2017-02-21 15:05:00,67.57,67.65,67.57,67.64,41871.0,58.226,58.295,58.226,58.2863,41871.0
2017-02-21 15:10:00,67.63,67.66,67.58,67.58,32621.0,58.2777,58.3036,58.2346,58.2346,32621.0
2017-02-21 15:15:00,67.58,67.66,67.58,67.63,21840.0,58.2346,58.3036,58.2346,58.2777,21840.0
2017-02-21 15:20:00,67.64,67.65,67.59,67.64,29577.0,58.2863,58.295,58.2433,58.2863,29577.0
2017-02-21 15:25:00,67.64,67.64,67.59,67.59,19575.0,58.2863,58.2863,58.2433,58.2433,19575.0
2017-02-21 15:30:00,67.59,67.64,67.56,67.63,64967.0,58.2433,58.2863,58.2174,58.2777,64967.0
2017-02-21 15:35:00,67.64,67.68,67.62,67.62,67916.0,58.2863,58.3208,58.2691,58.2691,67916.0
2017-02-21 15:40:00,67.63,67.66,67.61,67.61,62392.0,58.2777,58.3036,58.2605,58.2605,62392.0
2017-02-21 15:45:00,67.62,67.68,67.61,67.67,102017.0,58.2691,58.3208,58.2605,58.3122,102017.0
2017-02-21 15:50:00,67.68,67.74,67.67,67.73,108840.0,58.3208,58.3725,58.3122,58.3639,108840.0
2017-02-21 15:55:00,67.73,67.77,67.64,67.65,320348.0,58.3639,58.3984,58.2863,58.295,320348.0
2017-02-22 09:30:00,65.91,66.22,65.9,66.05,309378.0,56.7956,57.0627,56.787,56.9162,309378.0
2017-02-22 09:35:00,66.04,66.31,66.02,66.19,137504.0,56.9076,57.1403,56.8904,57.0369,137504.0
2017-02-22 09:40:00,66.17,66.25,66.05,66.12,124934.0,57.0196,57.0886,56.9162,56.9765,124934.0
2017-02-22 09:45:00,66.13,66.17,66.0,66.01,106938.0,56.9852,57.0196,56.8731,56.8818,106938.0
2017-02-22 09:50:00,66.01,66.06,65.92,66.04,121397.0,56.8818,56.9248,56.8042,56.9076,121397.0
2017-02-22 09:55:00,66.04,66.05,65.82,65.97,177050.0,56.9076,56.9162,56.718,56.8473,177050.0
2017-02-22 10:00:00,65.97,66.0,65.85,65.94,108311.0,56.8473,56.8731,56.7439,56.8214,108311.0
2017-02-22 10:05:00,65.94,66.12,65.93,66.12,99651.0,56.8214,56.9765,56.8128,56.9765,99651.0
2017-02-22 10:10:00,66.11,66.15,66.05,66.13,67254.0,56.9679,57.0024,56.9162,56.9852,67254.0
2017-02-22 10:15:00,66.13,66.13,66.02,66.02,57898.0,56.9852,56.9852,56.8904,56.8904,57898.0
2017-02-22 10:20:00,66.03,66.06,65.99,65.99,75301.0,56.899,56.9248,56.8645,56.8645,75301.0
2017-02-22 10:25:00,65.99,66.04,65.93,65.95,114818.0,56.8645,56.9076,56.8128,56.83,114818.0
2017-02-22 10:30:00,65.95,66.19,65.88,66.18,74896.0,56.83,57.0369,56.7697,57.0282,74896.0
2017-02-22 10:35:00,66.18,66.22,66.12,66.22,72871.0,57.0282,57.0627,56.9765,57.0627,72871.0
2017-02-22 10:40:00,66.23,66.23,66.09,66.17,59979.0,57.0713,57.0713,56.9507,57.0196,59979.0
2017-02-22 10:45:00,66.17,66.19,66.13,66.16,47573.0,57.0196,57.0369,56.9852,57.011,47573.0
2017-02-22 10:50:00,66.16,66.18,66.12,66.17,41681.0,57.011,57.0282,56.9765,57.0196,41681.0
2017-02-22 10:55:00,66.16,66.16,66.12,66.15,31250.0,57.011,57.011,56.9765,57.0024,31250.0
2017-02-22 11:00:00,66.15,66.16,66.09,66.11,55130.0,57.0024,57.011,56.9507,56.9679,55130.0
2017-02-22 11:05:00,66.11,66.25,66.1,66.2,62010.0,56.9679,57.0886,56.9593,57.0455,62010.0
2017-02-22 11:10:00,66.19,66.28,66.18,66.27,30739.0,57.0369,57.1144,57.0282,57.1058,30739.0
2017-02-22 11:15:00,66.27,66.33,66.22,66.23,53195.0,57.1058,57.1575,57.0627,57.0713,53195.0
2017-02-22 11:20:00,66.22,66.25,66.16,66.19,55320.0,57.0627,57.0886,57.011,57.0369,55320.0
2017-02-22 11:25:00,66.2,66.2,66.14,66.16,37682.0,57.0455,57.0455,56.9938,57.011,37682.0
2017-02-22 11:30:00,66.15,66.17,66.03,66.03,45994.0,57.0024,57.0196,56.899,56.899,45994.0
2017-02-22 11:35:00,66.03,66.09,66.03,66.04,20965.0,56.899,56.9507,56.899,56.9076,20965.0
2017-02-22 11:40:00,66.04,66.04,65.97,66.0,69253.0,56.9076,56.9076,56.8473,56.8731,69253.0
2017-02-22 11:45:00,66.0,66.07,65.98,66.05,44408.0,56.8731,56.9335,56.8559,56.9162,44408.0
2017-02-22 11:50:00,66.05,66.19,66.04,66.19,40108.0,56.9162,57.0369,56.9076,57.0369,40108.0
2017-02-22 11:55:00,66.18,66.19,66.11,66.11,23132.0,57.0282,57.0369,56.9679,56.9679,23132.0
2017-02-22 12:00:00,66.11,66.2,66.11,66.19,38912.0,56.9679,57.0455,56.9679,57.0369,38912.0
2017-02-22 12:05:00,66.2,66.2,66.11,66.17,32051.0,57.0455,57.0455,56.9679,57.0196,32051.0
2017-02-22 12:10:00,66.17,66.2,66.14,66.2,46720.0,57.0196,57.0455,56.9938,57.0455,46720.0
2017-02-22 12:15:00,66.2,66.2,66.16,66.17,51306.0,57.0455,57.0455,57.011,57.0196,51306.0
2017-02-22 12:20:00,66.17,66.22,66.16,66.21,45782.0,57.0196,57.0627,57.011,57.0541,45782.0
2017-02-22 12:25:00,66.22,66.23,66.21,66.23,31049.0,57.0627,57.0713,57.0541,57.0713,31049.0
2017-02-22 12:30:00,66.23,66.23,66.14,66.15,54594.0,57.0713,57.0713,56.9938,57.0024,54594.0
2017-02-22 12:35:00,66.16,66.21,66.15,66.17,19734.0,57.011,57.0541,57.0024,57.0196,19734.0
2017-02-22 12:40:00,66.18,66.2,66.15,66.16,37234.0,57.0282,57.0455,57.0024,57.011,37234.0
2017-02-22 12:45:00,66.16,66.22,66.15,66.19,22507.0,57.011,57.0627,57.0024,57.0369,22507.0
2017-02-22 12:50:00,66.19,66.22,66.18,66.2,21136.0,57.0369,57.0627,57.0282,57.0455,21136.0
2017-02-22 12:55:00,66.18,66.24,66.18,66.23,18402.0,57.0282,57.0799,57.0282,57.0713,18402.0
2017-02-22 13:00:00,66.23,66.25,66.19,66.22,31558.0,57.0713,57.0886,57.0369,57.0627,31558.0
2017-02-22 13:05:00,66.22,66.28,66.21,66.26,33764.0,57.0627,57.1144,57.0541,57.0972,33764.0
2017-02-22 13:10:00,66.25,66.25,66.23,66.25,27651.0,57.0886,57.0886,57.0713,57.0886,27651.0
2017-02-22 13:15:00,66.25,66.27,66.21,66.22,32316.0,57.0886,57.1058,57.0541,57.0627,32316.0
2017-02-22 13:20:00,66.22,66.23,66.19,66.22,30109.0,57.0627,57.0713,57.0369,57.0627,30109.0
2017-02-22 13:25:00,66.22,66.23,66.2,66.21,23084.0,57.0627,57.0713,57.0455,57.0541,23084.0
2017-02-22 13:30:00,66.21,66.22,66.19,66.19,16405.0,57.0541,57.0627,57.0369,57.0369,16405.0
2017-02-22 13:35:00,66.19,66.2,66.18,66.18,16725.0,57.0369,57.0455,57.0282,57.0282,16725.0
2017-02-22 13:40:00,66.18,66.19,66.11,66.13,29244.0,57.0282,57.0369,56.9679,56.9852,29244.0
2017-02-22 13:45:00,66.13,66.14,66.09,66.09,21223.0,56.9852,56.9938,56.9507,56.9507,21223.0
2017-02-22 13:50:00,66.1,66.14,66.06,66.07,46278.0,56.9593,56.9938,56.9248,56.9335,46278.0
2017-02-22 13:55:00,66.07,66.07,66.0,66.0,24797.0,56.9335,56.9335,56.8731,56.8731,24797.0
2017-02-22 14:00:00,66.01,66.05,65.98,66.01,40646.0,56.8818,56.9162,56.8559,56.8818,40646.0
2017-02-22 14:05:00,66.02,66.03,65.97,65.99,43751.0,56.8904,56.899,56.8473,56.8645,43751.0
2017-02-22 14:10:00,65.99,65.99,65.9,65.97,50465.0,56.8645,56.8645,56.787,56.8473,50465.0
2017-02-22 14:15:00,65.97,66.02,65.96,66.0,40233.0,56.8473,56.8904,56.8387,56.8731,40233.0
2017-02-22 14:20:00,66.0,66.03,65.96,65.96,42955.0,56.8731,56.899,56.8387,56.8387,42955.0
2017-02-22 14:25:00,65.97,65.99,65.96,65.98,29558.0,56.8473,56.8645,56.8387,56.8559,29558.0
2017-02-22 14:30:00,65.98,65.99,65.95,65.95,30232.0,56.8559,56.8645,56.83,56.83,30232.0
2017-02-22 14:35:00,65.95,65.96,65.92,65.92,31626.0,56.83,56.8387,56.8042,56.8042,31626.0
2017-02-22 14:40:00,65.92,65.93,65.82,65.83,79036.0,56.8042,56.8128,56.718,56.7266,79036.0
2017-02-22 14:45:00,65.83,65.87,65.81,65.86,44397.0,56.7266,56.7611,56.7094,56.7525,44397.0
2017-02-22 14:50:00,65.86,65.9,65.84,65.9,34504.0,56.7525,56.787,56.7353,56.787,34504.0
2017-02-22 14:55:00,65.91,65.91,65.82,65.83,33010.0,56.7956,56.7956,56.718,56.7266,33010.0
2017-02-22 15:00:00,65.84,65.88,65.82,65.88,38988.0,56.7353,56.7697,56.718,56.7697,38988.0
2017-02-22 15:05:00,65.87,65.9,65.85,65.88,53775.0,56.7611,56.787,56.7439,56.7697,53775.0
2017-02-22 15:10:00,65.88,65.92,65.86,65.87,51405.0,56.7697,56.8042,56.7525,56.7611,51405.0
2017-02-22 15:15:00,65.88,65.97,65.87,65.9,63645.0,56.7697,56.8473,56.7611,56.787,63645.0
2017-02-22 15:20:00,65.91,65.93,65.89,65.92,48842.0,56.7956,56.8128,56.7783,56.8042,48842.0
2017-02-22 15:25:00,65.92,66.01,65.88,66.0,133387.0,56.8042,56.8818,56.7697,56.8731,133387.0
2017-02-22 15:30:00,66.01,66.02,65.98,66.0,161088.0,56.8818,56.8904,56.8559,56.8731,161088.0
2017-02-22 15:35:00,66.0,66.01,66.0,66.0,86270.0,56.8731,56.8818,56.8731,56.8731,86270.0
2017-02-22 15:40:00,66.01,66.06,65.99,66.06,180779.0,56.8818,56.9248,56.8645,56.9248,180779.0
2017-02-22 15:45:00,66.06,66.12,66.06,66.12,135549.0,56.9248,56.9765,56.9248,56.9765,135549.0
2017-02-22 15:50:00,66.12,66.12,66.09,66.11,176450.0,56.9765,56.9765,56.9507,56.9679,176450.0
2017-02-22 15:55:00,66.1,66.14,66.07,66.09,362599.0,56.9593,56.9938,56.9335,56.9507,362599.0
2017-02-23 09:30:00,66.4,66.46,66.17,66.23,55390.0,57.2178,57.2695,57.0196,57.0713,55390.0
2017-02-23 09:35:00,66.25,66.37,65.83,65.95,108534.0,57.0886,57.192,56.7266,56.83,108534.0
2017-02-23 09:40:00,65.94,66.19,65.89,66.19,39590.0,56.8214,57.0369,56.7783,57.0369,39590.0
2017-02-23 09:45:00,66.16,66.3,66.12,66.3,35378.0,57.011,57.1316,56.9765,57.1316,35378.0
2017-02-23 09:50:00,66.29,66.38,66.28,66.34,34312.0,57.123,57.2006,57.1144,57.1661,34312.0
2017-02-23 09:55:00,66.34,66.4,66.16,66.31,68655.0,57.1661,57.2178,57.011,57.1403,68655.0
2017-02-23 10:00:00,66.31,66.41,66.28,66.39,53016.0,57.1403,57.2264,57.1144,57.2092,53016.0
2017-02-23 10:05:00,66.4,66.4,66.18,66.2,64593.0,57.2178,57.2178,57.0282,57.0455,64593.0
2017-02-23 10:10:00,66.19,66.24,66.13,66.15,46317.0,57.0369,57.0799,56.9852,57.0024,46317.0
2017-02-23 10:15:00,66.16,66.3,66.16,66.27,29525.0,57.011,57.1316,57.011,57.1058,29525.0
2017-02-23 10:20:00,66.26,66.28,66.17,66.21,35842.0,57.0972,57.1144,57.0196,57.0541,35842.0
2017-02-23 10:25:00,66.21,66.24,66.2,66.21,33218.0,57.0541,57.0799,57.0455,57.0541,33218.0
2017-02-23 10:30:00,66.21,66.22,66.19,66.2,32266.0,57.0541,57.0627,57.0369,57.0455,32266.0
2017-02-23 10:35:00,66.2,66.22,66.12,66.13,31745.0,57.0455,57.0627,56.9765,56.9852,31745.0
2017-02-23 10:40:00,66.13,66.14,66.1,66.14,20980.0,56.9852,56.9938,56.9593,56.9938,20980.0
2017-02-23 10:45:00,66.14,66.2,66.13,66.19,25420.0,56.9938,57.0455,56.9852,57.0369,25420.0
2017-02-23 10:50:00,66.19,66.19,66.1,66.12,74735.0,57.0369,57.0369,56.9593,56.9765,74735.0
2017-02-23 10:55:00,66.1,66.11,66.05,66.09,28075.0,56.9593,56.9679,56.9162,56.9507,28075.0
2017-02-23 11:00:00,66.1,66.14,66.07,66.14,30841.0,56.9593,56.9938,56.9335,56.9938,30841.0
2017-02-23 11:05:00,66.14,66.16,66.05,66.08,37594.0,56.9938,57.011,56.9162,56.9421,37594.0
2017-02-23 11:10:00,66.07,66.09,66.0,66.03,29681.0,56.9335,56.9507,56.8731,56.899,29681.0
2017-02-23 11:15:00,66.03,66.05,66.0,66.05,22424.0,56.899,56.9162,56.8731,56.9162,22424.0
2017-02-23 11:20:00,66.05,66.11,66.02,66.06,23488.0,56.9162,56.9679,56.8904,56.9248,23488.0
2017-02-23 11:25:00,66.05,66.1,66.01,66.02,59254.0,56.9162,56.9593,56.8818,56.8904,59254.0
2017-02-23 11:30:00,66.02,66.14,66.02,66.12,48004.0,56.8904,56.9938,56.8904,56.9765,48004.0
2017-02-23 11:35:00,66.12,66.21,66.11,66.15,162353.0,56.9765,57.0541,56.9679,57.0024,162353.0
2017-02-23 11:40:00,66.13,66.2,66.11,66.11,40546.0,56.9852,57.0455,56.9679,56.9679,40546.0
2017-02-23 11:45:00,66.11,66.14,66.08,66.13,11018.0,56.9679,56.9938,56.9421,56.9852,11018.0
2017-02-23 11:50:00,66.14,66.16,66.12,66.12,15816.0,56.9938,57.011,56.9765,56.9765,15816.0
2017-02-23 11:55:00,66.13,66.18,66.12,66.17,19504.0,56.9852,57.0282,56.9765,57.0196,19504.0
2017-02-23 12:00:00,66.16,66.16,66.12,66.13,16329.0,57.011,57.011,56.9765,56.9852,16329.0
2017-02-23 12:05:00,66.13,66.17,66.08,66.14,23085.0,56.9852,57.0196,56.9421,56.9938,23085.0
2017-02-23 12:10:00,66.14,66.14,66.08,66.12,19112.0,56.9938,56.9938,56.9421,56.9765,19112.0
2017-02-23 12:15:00,66.12,66.22,66.11,66.2,27854.0,56.9765,57.0627,56.9679,57.0455,27854.0
2017-02-23 12:20:00,66.19,66.2,66.17,66.18,33003.0,57.0369,57.0455,57.0196,57.0282,33003.0
2017-02-23 12:25:00,66.19,66.2,66.11,66.14,26877.0,57.0369,57.0455,56.9679,56.9938,26877.0
2017-02-23 12:30:00,66.13,66.15,66.1,66.13,9728.0,56.9852,57.0024,56.9593,56.9852,9728.0
2017-02-23 12:35:00,66.13,66.16,66.11,66.12,34647.0,56.9852,57.011,56.9679,56.9765,34647.0
2017-02-23 12:40:00,66.12,66.13,66.07,66.1,23422.0,56.9765,56.9852,56.9335,56.9593,23422.0
2017-02-23 12:45:00,66.11,66.16,66.11,66.14,14858.0,56.9679,57.011,56.9679,56.9938,14858.0
2017-02-23 12:50:00,66.14,66.15,66.13,66.14,88522.0,56.9938,57.0024,56.9852,56.9938,88522.0
2017-02-23 12:55:00,66.14,66.15,66.06,66.06,24271.0,56.9938,57.0024,56.9248,56.9248,24271.0
2017-02-23 13:00:00,66.06,66.07,66.02,66.02,19332.0,56.9248,56.9335,56.8904,56.8904,19332.0
2017-02-23 13:05:00,66.02,66.03,65.98,66.01,19991.0,56.8904,56.899,56.8559,56.8818,19991.0
2017-02-23 13:10:00,66.01,66.01,65.95,65.96,17852.0,56.8818,56.8818,56.83,56.8387,17852.0
2017-02-23 13:15:00,65.95,65.98,65.95,65.96,26037.0,56.83,56.8559,56.83,56.8387,26037.0
2017-02-23 13:20:00,65.95,66.0,65.95,65.99,10876.0,56.83,56.8731,56.83,56.8645,10876.0
2017-02-23 13:25:00,66.0,66.0,65.95,65.97,16756.0,56.8731,56.8731,56.83,56.8473,16756.0
2017-02-23 13:30:00,65.97,66.0,65.96,65.98,16927.0,56.8473,56.8731,56.8387,56.8559,16927.0
2017-02-23 13:35:00,65.97,66.01,65.95,66.01,11331.0,56.8473,56.8818,56.83,56.8818,11331.0
2017-02-23 13:40:00,66.01,66.03,65.97,66.0,21618.0,56.8818,56.899,56.8473,56.8731,21618.0
2017-02-23 13:45:00,66.0,66.02,65.98,66.02,143067.0,56.8731,56.8904,56.8559,56.8904,143067.0
2017-02-23 13:50:00,66.02,66.06,65.99,66.04,117314.0,56.8904,56.9248,56.8645,56.9076,117314.0
2017-02-23 13:55:00,66.04,66.05,65.99,66.03,21230.0,56.9076,56.9162,56.8645,56.899,21230.0
2017-02-23 14:00:00,66.03,66.05,66.02,66.03,14763.0,56.899,56.9162,56.8904,56.899,14763.0
2017-02-23 14:05:00,66.04,66.06,66.03,66.06,19963.0,56.9076,56.9248,56.899,56.9248,19963.0
2017-02-23 14:10:00,66.06,66.06,65.97,65.98,22793.0,56.9248,56.9248,56.8473,56.8559,22793.0
2017-02-23 14:15:00,65.98,65.99,65.93,65.93,23007.0,56.8559,56.8645,56.8128,56.8128,23007.0
2017-02-23 14:20:00,65.93,65.95,65.9,65.93,21950.0,56.8128,56.83,56.787,56.8128,21950.0
2017-02-23 14:25:00,65.94,65.95,65.93,65.95,9499.0,56.8214,56.83,56.8128,56.83,9499.0
2017-02-23 14:30:00,65.95,65.95,65.89,65.89,27958.0,56.83,56.83,56.7783,56.7783,27958.0
2017-02-23 14:35:00,65.89,65.93,65.89,65.92,22777.0,56.7783,56.8128,56.7783,56.8042,22777.0
2017-02-23 14:40:00,65.92,65.97,65.91,65.97,22356.0,56.8042,56.8473,56.7956,56.8473,22356.0
2017-02-23 14:45:00,65.97,65.98,65.92,65.93,37412.0,56.8473,56.8559,56.8042,56.8128,37412.0
2017-02-23 14:50:00,65.93,65.95,65.89,65.89,35643.0,56.8128,56.83,56.7783,56.7783,35643.0
2017-02-23 14:55:00,65.9,65.91,65.83,65.84,32453.0,56.787,56.7956,56.7266,56.7353,32453.0
2017-02-23 15:00:00,65.85,65.87,65.81,65.81,46593.0,56.7439,56.7611,56.7094,56.7094,46593.0
2017-02-23 15:05:00,65.83,65.88,65.82,65.88,24232.0,56.7266,56.7697,56.718,56.7697,24232.0
2017-02-23 15:10:00,65.88,65.93,65.88,65.91,20388.0,56.7697,56.8128,56.7697,56.7956,20388.0
2017-02-23 15:15:00,65.92,65.93,65.9,65.92,31843.0,56.8042,56.8128,56.787,56.8042,31843.0
2017-02-23 15:20:00,65.91,65.98,65.91,65.96,27854.0,56.7956,56.8559,56.7956,56.8387,27854.0
2017-02-23 15:25:00,65.95,65.97,65.91,65.92,21575.0,56.83,56.8473,56.7956,56.8042,21575.0
2017-02-23 15:30:00,65.91,65.94,65.87,65.88,38639.0,56.7956,56.8214,56.7611,56.7697,38639.0
2017-02-23 15:35:00,65.88,65.89,65.77,65.83,76505.0,56.7697,56.7783,56.6749,56.7266,76505.0
2017-02-23 15:40:00,65.82,65.84,65.8,65.83,51192.0,56.718,56.7353,56.7008,56.7266,51192.0
2017-02-23 15:45:00,65.82,65.84,65.71,65.75,91229.0,56.718,56.7353,56.6232,56.6577,91229.0
2017-02-23 15:50:00,65.76,65.8,65.73,65.76,114102.0,56.6663,56.7008,56.6405,56.6663,114102.0
2017-02-23 15:55:00,65.76,65.78,65.69,65.73,240431.0,56.6663,56.6836,56.606,56.6405,240431.0
2017-02-24 09:30:00,65.58,65.78,65.55,65.67,50224.0,56.5112,56.6836,56.4854,56.5888,50224.0
2017-02-24 09:35:00,65.68,65.78,65.63,65.7,36040.0,56.5974,56.6836,56.5543,56.6146,36040.0
2017-02-24 09:40:00,65.69,65.72,65.62,65.67,56349.0,56.606,56.6319,56.5457,56.5888,56349.0
2017-02-24 09:45:00,65.68,65.82,65.62,65.64,58385.0,56.5974,56.718,56.5457,56.5629,58385.0
2017-02-24 09:50:00,65.63,65.63,65.56,65.57,28146.0,56.5543,56.5543,56.494,56.5026,28146.0
2017-02-24 09:55:00,65.57,65.8,65.54,65.75,56437.0,56.5026,56.7008,56.4767,56.6577,56437.0
2017-02-24 10:00:00,65.76,65.8,65.71,65.73,35872.0,56.6663,56.7008,56.6232,56.6405,35872.0
2017-02-24 10:05:00,65.73,65.75,65.64,65.72,29365.0,56.6405,56.6577,56.5629,56.6319,29365.0
2017-02-24 10:10:00,65.72,65.72,65.58,65.59,22844.0,56.6319,56.6319,56.5112,56.5198,22844.0
2017-02-24 10:15:00,65.59,65.73,65.57,65.69,25961.0,56.5198,56.6405,56.5026,56.606,25961.0
2017-02-24 10:20:00,65.69,65.77,65.67,65.68,23384.0,56.606,56.6749,56.5888,56.5974,23384.0
2017-02-24 10:25:00,65.67,65.69,65.64,65.67,17773.0,56.5888,56.606,56.5629,56.5888,17773.0
2017-02-24 10:30:00,65.67,65.79,65.67,65.78,17743.0,56.5888,56.6922,56.5888,56.6836,17743.0
2017-02-24 10:35:00,65.79,65.81,65.75,65.81,27559.0,56.6922,56.7094,56.6577,56.7094,27559.0
2017-02-24 10:40:00,65.81,65.88,65.77,65.81,26125.0,56.7094,56.7697,56.6749,56.7094,26125.0
2017-02-24 10:45:00,65.8,65.85,65.77,65.84,16930.0,56.7008,56.7439,56.6749,56.7353,16930.0
2017-02-24 10:50:00,65.84,65.9,65.77,65.78,24347.0,56.7353,56.787,56.6749,56.6836,24347.0
2017-02-24 10:55:00,65.79,65.84,65.79,65.81,13304.0,56.6922,56.7353,56.6922,56.7094,13304.0
2017-02-24 11:00:00,65.81,65.92,65.8,65.92,25210.0,56.7094,56.8042,56.7008,56.8042,25210.0
2017-02-24 11:05:00,65.92,65.93,65.87,65.9,34256.0,56.8042,56.8128,56.7611,56.787,34256.0
2017-02-24 11:10:00,65.91,65.98,65.91,65.95,25287.0,56.7956,56.8559,56.7956,56.83,25287.0
2017-02-24 11:15:00,65.95,65.95,65.91,65.92,10962.0,56.83,56.83,56.7956,56.8042,10962.0
2017-02-24 11:20:00,65.92,65.97,65.92,65.92,11627.0,56.8042,56.8473,56.8042,56.8042,11627.0
2017-02-24 11:25:00,65.92,65.97,65.92,65.97,6968.0,56.8042,56.8473,56.8042,56.8473,6968.0
2017-02-24 11:30:00,65.97,65.98,65.86,65.86,26133.0,56.8473,56.8559,56.7525,56.7525,26133.0
2017-02-24 11:35:00,65.86,65.89,65.81,65.88,15359.0,56.7525,56.7783,56.7094,56.7697,15359.0
2017-02-24 11:40:00,65.89,65.92,65.86,65.9,47888.0,56.7783,56.8042,56.7525,56.787,47888.0
2017-02-24 11:45:00,65.9,65.93,65.9,65.93,7720.0,56.787,56.8128,56.787,56.8128,7720.0
2017-02-24 11:50:00,65.93,65.93,65.87,65.9,12287.0,56.8128,56.8128,56.7611,56.787,12287.0
2017-02-24 11:55:00,65.91,65.94,65.9,65.91,9001.0,56.7956,56.8214,56.787,56.7956,9001.0
2017-02-24 12:00:00,65.91,65.99,65.89,65.97,34457.0,56.7956,56.8645,56.7783,56.8473,34457.0
2017-02-24 12:05:00,65.98,66.01,65.96,66.0,34145.0,56.8559,56.8818,56.8387,56.8731,34145.0
2017-02-24 12:10:00,66.0,66.01,65.96,65.96,25621.0,56.8731,56.8818,56.8387,56.8387,25621.0
2017-02-24 12:15:00,65.96,65.99,65.89,65.89,11357.0,56.8387,56.8645,56.7783,56.7783,11357.0
2017-02-24 12:20:00,65.9,65.97,65.9,65.95,10000.0,56.787,56.8473,56.787,56.83,10000.0
2017-02-24 12:25:00,65.95,65.99,65.94,65.96,8751.0,56.83,56.8645,56.8214,56.8387,8751.0
2017-02-24 12:30:00,65.96,66.0,65.96,65.98,14113.0,56.8387,56.8731,56.8387,56.8559,14113.0
2017-02-24 12:35:00,65.98,66.01,65.96,65.98,15281.0,56.8559,56.8818,56.8387,56.8559,15281.0
2017-02-24 12:40:00,65.97,65.99,65.92,65.93,12691.0,56.8473,56.8645,56.8042,56.8128,12691.0
2017-02-24 12:45:00,65.93,65.96,65.91,65.94,12262.0,56.8128,56.8387,56.7956,56.8214,12262.0
2017-02-24 12:50:00,65.93,65.95,65.9,65.91,11133.0,56.8128,56.83,56.787,56.7956,11133.0
2017-02-24 12:55:00,65.9,65.96,65.89,65.95,15978.0,56.787,56.8387,56.7783,56.83,15978.0
2017-02-24 13:00:00,65.94,65.96,65.89,65.9,11510.0,56.8214,56.8387,56.7783,56.787,11510.0
2017-02-24 13:05:00,65.9,65.92,65.82,65.84,28922.0,56.787,56.8042,56.718,56.7353,28922.0
2017-02-24 13:10:00,65.85,65.85,65.81,65.84,25719.0,56.7439,56.7439,56.7094,56.7353,25719.0
2017-02-24 13:15:00,65.84,65.85,65.82,65.84,18153.0,56.7353,56.7439,56.718,56.7353,18153.0
2017-02-24 13:20:00,65.84,65.85,65.82,65.84,18487.0,56.7353,56.7439,56.718,56.7353,18487.0
2017-02-24 13:25:00,65.83,65.83,65.79,65.79,8713.0,56.7266,56.7266,56.6922,56.6922,8713.0
2017-02-24 13:30:00,65.8,65.88,65.8,65.83,11136.0,56.7008,56.7697,56.7008,56.7266,11136.0
2017-02-24 13:35:00,65.83,65.86,65.82,65.82,10499.0,56.7266,56.7525,56.718,56.718,10499.0
2017-02-24 13:40:00,65.81,65.86,65.81,65.86,23318.0,56.7094,56.7525,56.7094,56.7525,23318.0
2017-02-24 13:45:00,65.86,65.87,65.79,65.79,22864.0,56.7525,56.7611,56.6922,56.6922,22864.0
2017-02-24 13:50:00,65.79,65.83,65.77,65.8,15188.0,56.6922,56.7266,56.6749,56.7008,15188.0
2017-02-24 13:55:00,65.8,65.83,65.79,65.82,14091.0,56.7008,56.7266,56.6922,56.718,14091.0
2017-02-24 14:00:00,65.82,65.85,65.8,65.81,15056.0,56.718,56.7439,56.7008,56.7094,15056.0
2017-02-24 14:05:00,65.81,65.81,65.78,65.78,10910.0,56.7094,56.7094,56.6836,56.6836,10910.0
2017-02-24 14:10:00,65.78,65.79,65.75,65.78,18883.0,56.6836,56.6922,56.6577,56.6836,18883.0
2017-02-24 14:15:00,65.77,65.81,65.76,65.81,10687.0,56.6749,56.7094,56.6663,56.7094,10687.0
2017-02-24 14:20:00,65.81,65.81,65.75,65.78,15442.0,56.7094,56.7094,56.6577,56.6836,15442.0
2017-02-24 14:25:00,65.78,65.82,65.76,65.78,17827.0,56.6836,56.718,56.6663,56.6836,17827.0
2017-02-24 14:30:00,65.79,65.84,65.79,65.83,13756.0,56.6922,56.7353,56.6922,56.7266,13756.0
2017-02-24 14:35:00,65.83,65.84,65.8,65.82,21080.0,56.7266,56.7353,56.7008,56.718,21080.0
2017-02-24 14:40:00,65.81,65.84,65.81,65.83,19176.0,56.7094,56.7353,56.7094,56.7266,19176.0
2017-02-24 14:45:00,65.83,65.83,65.8,65.8,19940.0,56.7266,56.7266,56.7008,56.7008,19940.0
2017-02-24 14:50:00,65.81,65.83,65.8,65.82,22884.0,56.7094,56.7266,56.7008,56.718,22884.0
2017-02-24 14:55:00,65.82,65.84,65.79,65.79,18795.0,56.718,56.7353,56.6922,56.6922,18795.0
2017-02-24 15:00:00,65.79,65.81,65.71,65.72,19324.0,56.6922,56.7094,56.6232,56.6319,19324.0
2017-02-24 15:05:00,65.73,65.78,65.72,65.75,24242.0,56.6405,56.6836,56.6319,56.6577,24242.0
2017-02-24 15:10:00,65.75,65.76,65.73,65.74,21616.0,56.6577,56.6663,56.6405,56.6491,21616.0
2017-02-24 15:15:00,65.74,65.77,65.73,65.73,21954.0,56.6491,56.6749,56.6405,56.6405,21954.0
2017-02-24 15:20:00,65.73,65.84,65.73,65.84,37010.0,56.6405,56.7353,56.6405,56.7353,37010.0
2017-02-24 15:25:00,65.84,65.85,65.8,65.82,18068.0,56.7353,56.7439,56.7008,56.718,18068.0
2017-02-24 15:30:00,65.83,65.84,65.81,65.82,43342.0,56.7266,56.7353,56.7094,56.718,43342.0
2017-02-24 15:35:00,65.83,65.87,65.83,65.86,53938.0,56.7266,56.7611,56.7266,56.7525,53938.0
2017-02-24 15:40:00,65.86,65.92,65.85,65.89,50987.0,56.7525,56.8042,56.7439,56.7783,50987.0
2017-02-24 15:45:00,65.9,65.91,65.88,65.89,71065.0,56.787,56.7956,56.7697,56.7783,71065.0
2017-02-24 15:50:00,65.89,65.92,65.82,65.86,93273.0,56.7783,56.8042,56.718,56.7525,93273.0
2017-02-24 15:55:00,65.87,65.94,65.86,65.93,132411.0,56.7611,56.8214,56.7525,56.8128,132411.0
2017-02-27 09:30:00,65.93,65.94,65.73,65.87,52256.0,56.8128,56.8214,56.6405,56.7611,52256.0
2017-02-27 09:35:00,65.87,66.01,65.83,65.89,19380.0,56.7611,56.8818,56.7266,56.7783,19380.0
2017-02-27 09:40:00,65.94,65.94,65.8,65.81,21577.0,56.8214,56.8214,56.7008,56.7094,21577.0
2017-02-27 09:45:00,65.82,65.84,65.69,65.72,34128.0,56.718,56.7353,56.606,56.6319,34128.0
2017-02-27 09:50:00,65.73,65.84,65.7,65.83,23885.0,56.6405,56.7353,56.6146,56.7266,23885.0
2017-02-27 09:55:00,65.83,65.83,65.73,65.83,19764.0,56.7266,56.7266,56.6405,56.7266,19764.0
2017-02-27 10:00:00,65.83,65.87,65.68,65.68,25455.0,56.7266,56.7611,56.5974,56.5974,25455.0
2017-02-27 10:05:00,65.67,65.81,65.67,65.81,20355.0,56.5888,56.7094,56.5888,56.7094,20355.0
2017-02-27 10:10:00,65.82,65.83,65.64,65.66,31724.0,56.718,56.7266,56.5629,56.5802,31724.0
2017-02-27 10:15:00,65.66,65.73,65.61,65.65,35208.0,56.5802,56.6405,56.5371,56.5715,35208.0
2017-02-27 10:20:00,65.65,65.69,65.51,65.51,44974.0,56.5715,56.606,56.4509,56.4509,44974.0
2017-02-27 10:25:00,65.51,65.61,65.5,65.57,40596.0,56.4509,56.5371,56.4423,56.5026,40596.0
2017-02-27 10:30:00,65.57,65.59,65.54,65.57,13678.0,56.5026,56.5198,56.4767,56.5026,13678.0
2017-02-27 10:35:00,65.57,65.62,65.52,65.61,19465.0,56.5026,56.5457,56.4595,56.5371,19465.0
2017-02-27 10:40:00,65.61,65.65,65.52,65.54,12332.0,56.5371,56.5715,56.4595,56.4767,12332.0
2017-02-27 10:45:00,65.53,65.54,65.48,65.5,16352.0,56.4681,56.4767,56.425,56.4423,16352.0
2017-02-27 10:50:00,65.51,65.53,65.45,65.47,16934.0,56.4509,56.4681,56.3992,56.4164,16934.0
2017-02-27 10:55:00,65.48,65.5,65.41,65.42,18385.0,56.425,56.4423,56.3647,56.3733,18385.0
2017-02-27 11:00:00,65.43,65.51,65.43,65.49,18832.0,56.382,56.4509,56.382,56.4337,18832.0
2017-02-27 11:05:00,65.48,65.49,65.45,65.49,15627.0,56.425,56.4337,56.3992,56.4337,15627.0
2017-02-27 11:10:00,65.49,65.49,65.46,65.48,8901.0,56.4337,56.4337,56.4078,56.425,8901.0
2017-02-27 11:15:00,65.48,65.49,65.46,65.47,15027.0,56.425,56.4337,56.4078,56.4164,15027.0
2017-02-27 11:20:00,65.47,65.48,65.45,65.46,16703.0,56.4164,56.425,56.3992,56.4078,16703.0
2017-02-27 11:25:00,65.45,65.46,65.33,65.38,37793.0,56.3992,56.4078,56.2958,56.3389,37793.0
2017-02-27 11:30:00,65.37,65.39,65.27,65.32,48492.0,56.3303,56.3475,56.2441,56.2872,48492.0
2017-02-27 11:35:00,65.32,65.33,65.28,65.3,19901.0,56.2872,56.2958,56.2527,56.2699,19901.0
2017-02-27 11:40:00,65.29,65.38,65.28,65.36,18594.0,56.2613,56.3389,56.2527,56.3216,18594.0
2017-02-27 11:45:00,65.35,65.36,65.28,65.3,21635.0,56.313,56.3216,56.2527,56.2699,21635.0
2017-02-27 11:50:00,65.3,65.35,65.29,65.33,12598.0,56.2699,56.313,56.2613,56.2958,12598.0
2017-02-27 11:55:00,65.33,65.35,65.32,65.35,11700.0,56.2958,56.313,56.2872,56.313,11700.0
2017-02-27 12:00:00,65.35,65.42,65.34,65.41,24064.0,56.313,56.3733,56.3044,56.3647,24064.0
2017-02-27 12:05:00,65.41,65.48,65.4,65.47,15303.0,56.3647,56.425,56.3561,56.4164,15303.0
2017-02-27 12:10:00,65.48,65.48,65.44,65.44,9445.0,56.425,56.425,56.3906,56.3906,9445.0
2017-02-27 12:15:00,65.44,65.48,65.43,65.47,9716.0,56.3906,56.425,56.382,56.4164,9716.0
2017-02-27 12:20:00,65.47,65.5,65.45,65.46,12975.0,56.4164,56.4423,56.3992,56.4078,12975.0
2017-02-27 12:25:00,65.47,65.48,65.45,65.45,10358.0,56.4164,56.425,56.3992,56.3992,10358.0
2017-02-27 12:30:00,65.45,65.5,65.45,65.48,7068.0,56.3992,56.4423,56.3992,56.425,7068.0
2017-02-27 12:35:00,65.49,65.53,65.48,65.52,10805.0,56.4337,56.4681,56.425,56.4595,10805.0
2017-02-27 12:40:00,65.52,65.61,65.52,65.58,15881.0,56.4595,56.5371,56.4595,56.5112,15881.0
2017-02-27 12:45:00,65.57,65.58,65.54,65.56,9220.0,56.5026,56.5112,56.4767,56.494,9220.0
2017-02-27 12:50:00,65.57,65.57,65.51,65.52,12005.0,56.5026,56.5026,56.4509,56.4595,12005.0
2017-02-27 12:55:00,65.52,65.53,65.51,65.52,4664.0,56.4595,56.4681,56.4509,56.4595,4664.0
2017-02-27 13:00:00,65.53,65.56,65.52,65.55,9500.0,56.4681,56.494,56.4595,56.4854,9500.0
2017-02-27 13:05:00,65.55,65.56,65.52,65.54,8814.0,56.4854,56.494,56.4595,56.4767,8814.0
2017-02-27 13:10:00,65.53,65.54,65.5,65.53,7600.0,56.4681,56.4767,56.4423,56.4681,7600.0
2017-02-27 13:15:00,65.52,65.53,65.47,65.48,13272.0,56.4595,56.4681,56.4164,56.425,13272.0
2017-02-27 13:20:00,65.49,65.52,65.49,65.5,6202.0,56.4337,56.4595,56.4337,56.4423,6202.0
2017-02-27 13:25:00,65.5,65.51,65.47,65.47,17149.0,56.4423,56.4509,56.4164,56.4164,17149.0
2017-02-27 13:30:00,65.47,65.51,65.46,65.49,19228.0,56.4164,56.4509,56.4078,56.4337,19228.0
2017-02-27 13:35:00,65.49,65.5,65.44,65.46,11090.0,56.4337,56.4423,56.3906,56.4078,11090.0
2017-02-27 13:40:00,65.46,65.47,65.42,65.42,8316.0,56.4078,56.4164,56.3733,56.3733,8316.0
2017-02-27 13:45:00,65.42,65.47,65.42,65.47,10193.0,56.3733,56.4164,56.3733,56.4164,10193.0
2017-02-27 13:50:00,65.47,65.53,65.46,65.51,10424.0,56.4164,56.4681,56.4078,56.4509,10424.0
2017-02-27 13:55:00,65.52,65.57,65.51,65.54,12131.0,56.4595,56.5026,56.4509,56.4767,12131.0
2017-02-27 14:00:00,65.54,65.59,65.53,65.55,24601.0,56.4767,56.5198,56.4681,56.4854,24601.0
2017-02-27 14:05:00,65.55,65.57,65.54,65.56,7285.0,56.4854,56.5026,56.4767,56.494,7285.0
2017-02-27 14:10:00,65.56,65.59,65.56,65.58,8981.0,56.494,56.5198,56.494,56.5112,8981.0
2017-02-27 14:15:00,65.58,65.59,65.56,65.57,9430.0,56.5112,56.5198,56.494,56.5026,9430.0
2017-02-27 14:20:00,65.58,65.6,65.57,65.58,8110.0,56.5112,56.5284,56.5026,56.5112,8110.0
2017-02-27 14:25:00,65.58,65.66,65.58,65.63,14474.0,56.5112,56.5802,56.5112,56.5543,14474.0
2017-02-27 14:30:00,65.62,65.62,65.56,65.58,16122.0,56.5457,56.5457,56.494,56.5112,16122.0
2017-02-27 14:35:00,65.59,65.6,65.57,65.6,15415.0,56.5198,56.5284,56.5026,56.5284,15415.0
2017-02-27 14:40:00,65.6,65.61,65.56,65.58,13259.0,56.5284,56.5371,56.494,56.5112,13259.0
2017-02-27 14:45:00,65.58,65.61,65.57,65.6,18604.0,56.5112,56.5371,56.5026,56.5284,18604.0
2017-02-27 14:50:00,65.6,65.6,65.55,65.59,17864.0,56.5284,56.5284,56.4854,56.5198,17864.0
2017-02-27 14:55:00,65.59,65.61,65.58,65.6,11662.0,56.5198,56.5371,56.5112,56.5284,11662.0
2017-02-27 15:00:00,65.59,65.61,65.59,65.59,14359.0,56.5198,56.5371,56.5198,56.5198,14359.0
2017-02-27 15:05:00,65.59,65.63,65.59,65.61,18780.0,56.5198,56.5543,56.5198,56.5371,18780.0
2017-02-27 15:10:00,65.61,65.62,65.59,65.62,11365.0,56.5371,56.5457,56.5198,56.5457,11365.0
2017-02-27 15:15:00,65.62,65.63,65.59,65.61,14497.0,56.5457,56.5543,56.5198,56.5371,14497.0
2017-02-27 15:20:00,65.6,65.62,65.59,65.61,9800.0,56.5284,56.5457,56.5198,56.5371,9800.0
2017-02-27 15:25:00,65.61,65.61,65.54,65.58,24525.0,56.5371,56.5371,56.4767,56.5112,24525.0
2017-02-27 15:30:00,65.59,65.6,65.55,65.56,22421.0,56.5198,56.5284,56.4854,56.494,22421.0
2017-02-27 15:35:00,65.56,65.56,65.49,65.49,32265.0,56.494,56.494,56.4337,56.4337,32265.0
2017-02-27 15:40:00,65.49,65.52,65.47,65.47,29006.0,56.4337,56.4595,56.4164,56.4164,29006.0
2017-02-27 15:45:00,65.48,65.49,65.45,65.46,47386.0,56.425,56.4337,56.3992,56.4078,47386.0
2017-02-27 15:50:00,65.46,65.49,65.45,65.46,49919.0,56.4078,56.4337,56.3992,56.4078,49919.0
2017-02-27 15:55:00,65.46,65.51,65.45,65.51,100255.0,56.4078,56.4509,56.3992,56.4509,100255.0
2017-02-28 09:30:00,65.47,65.49,65.34,65.37,30150.0,56.4164,56.4337,56.3044,56.3303,30150.0
2017-02-28 09:35:00,65.39,65.43,65.27,65.32,20697.0,56.3475,56.382,56.2441,56.2872,20697.0
2017-02-28 09:40:00,65.32,65.43,65.31,65.41,12671.0,56.2872,56.382,56.2786,56.3647,12671.0
2017-02-28 09:45:00,65.39,65.4,65.19,65.22,24589.0,56.3475,56.3561,56.1751,56.201,24589.0
2017-02-28 09:50:00,65.24,65.26,65.16,65.21,22299.0,56.2182,56.2355,56.1493,56.1924,22299.0
2017-02-28 09:55:00,65.22,65.25,65.13,65.14,23304.0,56.201,56.2268,56.1234,56.1321,23304.0
2017-02-28 10:00:00,65.14,65.23,65.13,65.2,25057.0,56.1321,56.2096,56.1234,56.1838,25057.0
2017-02-28 10:05:00,65.21,65.24,65.17,65.22,16723.0,56.1924,56.2182,56.1579,56.201,16723.0
2017-02-28 10:10:00,65.23,65.25,65.17,65.24,20998.0,56.2096,56.2268,56.1579,56.2182,20998.0
2017-02-28 10:15:00,65.25,65.25,65.2,65.23,13997.0,56.2268,56.2268,56.1838,56.2096,13997.0
2017-02-28 10:20:00,65.24,65.24,65.18,65.19,13698.0,56.2182,56.2182,56.1665,56.1751,13698.0
2017-02-28 10:25:00,65.18,65.19,65.12,65.15,16261.0,56.1665,56.1751,56.1148,56.1407,16261.0
2017-02-28 10:30:00,65.15,65.21,65.14,65.17,15964.0,56.1407,56.1924,56.1321,56.1579,15964.0
2017-02-28 10:35:00,65.17,65.26,65.16,65.22,17600.0,56.1579,56.2355,56.1493,56.201,17600.0
2017-02-28 10:40:00,65.22,65.28,65.21,65.25,13685.0,56.201,56.2527,56.1924,56.2268,13685.0
2017-02-28 10:45:00,65.25,65.37,65.23,65.35,10396.0,56.2268,56.3303,56.2096,56.313,10396.0
2017-02-28 10:50:00,65.35,65.38,65.33,65.34,14053.0,56.313,56.3389,56.2958,56.3044,14053.0
2017-02-28 10:55:00,65.35,65.38,65.34,65.37,13724.0,56.313,56.3389,56.3044,56.3303,13724.0
2017-02-28 11:00:00,65.37,65.39,65.32,65.38,20777.0,56.3303,56.3475,56.2872,56.3389,20777.0
2017-02-28 11:05:00,65.38,65.39,65.33,65.34,23338.0,56.3389,56.3475,56.2958,56.3044,23338.0
2017-02-28 11:10:00,65.34,65.35,65.31,65.34,13580.0,56.3044,56.313,56.2786,56.3044,13580.0
2017-02-28 11:15:00,65.34,65.35,65.32,65.32,11877.0,56.3044,56.313,56.2872,56.2872,11877.0
2017-02-28 11:20:00,65.32,65.4,65.32,65.4,20400.0,56.2872,56.3561,56.2872,56.3561,20400.0
2017-02-28 11:25:00,65.4,65.44,65.38,65.42,11319.0,56.3561,56.3906,56.3389,56.3733,11319.0
2017-02-28 11:30:00,65.41,65.45,65.38,65.39,14306.0,56.3647,56.3992,56.3389,56.3475,14306.0
2017-02-28 11:35:00,65.38,65.42,65.34,65.39,13892.0,56.3389,56.3733,56.3044,56.3475,13892.0
2017-02-28 11:40:00,65.39,65.4,65.37,65.38,11499.0,56.3475,56.3561,56.3303,56.3389,11499.0
2017-02-28 11:45:00,65.39,65.39,65.34,65.37,17872.0,56.3475,56.3475,56.3044,56.3303,17872.0
2017-02-28 11:50:00,65.37,65.38,65.33,65.35,14511.0,56.3303,56.3389,56.2958,56.313,14511.0
2017-02-28 11:55:00,65.35,65.36,65.34,65.36,12085.0,56.313,56.3216,56.3044,56.3216,12085.0
2017-02-28 12:00:00,65.36,65.37,65.33,65.35,16624.0,56.3216,56.3303,56.2958,56.313,16624.0
2017-02-28 12:05:00,65.35,65.35,65.3,65.31,21642.0,56.313,56.313,56.2699,56.2786,21642.0
2017-02-28 12:10:00,65.3,65.33,65.3,65.32,6647.0,56.2699,56.2958,56.2699,56.2872,6647.0
2017-02-28 12:15:00,65.32,65.33,65.27,65.29,16269.0,56.2872,56.2958,56.2441,56.2613,16269.0
2017-02-28 12:20:00,65.29,65.3,65.22,65.23,16651.0,56.2613,56.2699,56.201,56.2096,16651.0
2017-02-28 12:25:00,65.22,65.24,65.19,65.22,17192.0,56.201,56.2182,56.1751,56.201,17192.0
2017-02-28 12:30:00,65.22,65.22,65.19,65.22,8956.0,56.201,56.201,56.1751,56.201,8956.0
2017-02-28 12:35:00,65.22,65.23,65.18,65.18,9709.0,56.201,56.2096,56.1665,56.1665,9709.0
2017-02-28 12:40:00,65.19,65.22,65.19,65.19,15465.0,56.1751,56.201,56.1751,56.1751,15465.0
2017-02-28 12:45:00,65.18,65.3,65.17,65.3,13403.0,56.1665,56.2699,56.1579,56.2699,13403.0
2017-02-28 12:50:00,65.29,65.32,65.28,65.31,25610.0,56.2613,56.2872,56.2527,56.2786,25610.0
2017-02-28 12:55:00,65.31,65.32,65.28,65.3,12959.0,56.2786,56.2872,56.2527,56.2699,12959.0
2017-02-28 13:00:00,65.3,65.34,65.29,65.32,19509.0,56.2699,56.3044,56.2613,56.2872,19509.0
2017-02-28 13:05:00,65.33,65.39,65.33,65.38,20172.0,56.2958,56.3475,56.2958,56.3389,20172.0
2017-02-28 13:10:00,65.38,65.38,65.35,65.37,13675.0,56.3389,56.3389,56.313,56.3303,13675.0
2017-02-28 13:15:00,65.36,65.39,65.33,65.37,18355.0,56.3216,56.3475,56.2958,56.3303,18355.0
2017-02-28 13:20:00,65.37,65.38,65.34,65.37,10744.0,56.3303,56.3389,56.3044,56.3303,10744.0
2017-02-28 13:25:00,65.37,65.38,65.34,65.35,9051.0,56.3303,56.3389,56.3044,56.313,9051.0
2017-02-28 13:30:00,65.35,65.36,65.33,65.35,14192.0,56.313,56.3216,56.2958,56.313,14192.0
2017-02-28 13:35:00,65.36,65.37,65.33,65.34,22220.0,56.3216,56.3303,56.2958,56.3044,22220.0
2017-02-28 13:40:00,65.35,65.36,65.32,65.34,21606.0,56.313,56.3216,56.2872,56.3044,21606.0
2017-02-28 13:45:00,65.34,65.34,65.3,65.31,12466.0,56.3044,56.3044,56.2699,56.2786,12466.0
2017-02-28 13:50:00,65.32,65.35,65.3,65.34,18657.0,56.2872,56.313,56.2699,56.3044,18657.0
2017-02-28 13:55:00,65.34,65.35,65.31,65.34,11297.0,56.3044,56.313,56.2786,56.3044,11297.0
2017-02-28 14:00:00,65.34,65.36,65.28,65.28,19437.0,56.3044,56.3216,56.2527,56.2527,19437.0
2017-02-28 14:05:00,65.28,65.28,65.22,65.23,20181.0,56.2527,56.2527,56.201,56.2096,20181.0
2017-02-28 14:10:00,65.23,65.26,65.22,65.23,14962.0,56.2096,56.2355,56.201,56.2096,14962.0
2017-02-28 14:15:00,65.23,65.24,65.21,65.21,19487.0,56.2096,56.2182,56.1924,56.1924,19487.0
2017-02-28 14:20:00,65.2,65.21,65.16,65.16,29508.0,56.1838,56.1924,56.1493,56.1493,29508.0
2017-02-28 14:25:00,65.16,65.25,65.16,65.25,32042.0,56.1493,56.2268,56.1493,56.2268,32042.0
2017-02-28 14:30:00,65.25,65.26,65.23,65.23,15265.0,56.2268,56.2355,56.2096,56.2096,15265.0
2017-02-28 14:35:00,65.24,65.26,65.22,65.22,11692.0,56.2182,56.2355,56.201,56.201,11692.0
2017-02-28 14:40:00,65.22,65.25,65.22,65.24,17100.0,56.201,56.2268,56.201,56.2182,17100.0
2017-02-28 14:45:00,65.24,65.28,65.23,65.26,15913.0,56.2182,56.2527,56.2096,56.2355,15913.0
2017-02-28 14:50:00,65.26,65.27,65.21,65.23,18608.0,56.2355,56.2441,56.1924,56.2096,18608.0
2017-02-28 14:55:00,65.22,65.22,65.19,65.22,15684.0,56.201,56.201,56.1751,56.201,15684.0
2017-02-28 15:00:00,65.22,65.22,65.17,65.2,21190.0,56.201,56.201,56.1579,56.1838,21190.0
2017-02-28 15:05:00,65.19,65.2,65.16,65.17,20004.0,56.1751,56.1838,56.1493,56.1579,20004.0
2017-02-28 15:10:00,65.17,65.21,65.17,65.2,37022.0,56.1579,56.1924,56.1579,56.1838,37022.0
2017-02-28 15:15:00,65.2,65.23,65.17,65.23,32495.0,56.1838,56.2096,56.1579,56.2096,32495.0
2017-02-28 15:20:00,65.23,65.25,65.2,65.2,32495.0,56.2096,56.2268,56.1838,56.1838,32495.0
2017-02-28 15:25:00,65.21,65.25,65.2,65.25,22062.0,56.1924,56.2268,56.1838,56.2268,22062.0
2017-02-28 15:30:00,65.24,65.25,65.2,65.2,22566.0,56.2182,56.2268,56.1838,56.1838,22566.0
2017-02-28 15:35:00,65.2,65.24,65.16,65.17,37013.0,56.1838,56.2182,56.1493,56.1579,37013.0
2017-02-28 15:40:00,65.17,65.26,65.15,65.23,46590.0,56.1579,56.2355,56.1407,56.2096,46590.0
2017-02-28 15:45:00,65.23,65.33,65.22,65.32,50029.0,56.2096,56.2958,56.201,56.2872,50029.0
2017-02-28 15:50:00,65.32,65.32,65.23,65.23,80680.0,56.2872,56.2872,56.2096,56.2096,80680.0
2017-02-28 15:55:00,65.24,65.34,65.23,65.31,162162.0,56.2182,56.3044,56.2096,56.2786,162162.0
2017-03-01 09:30:00,65.9,65.95,65.63,65.79,46951.0,56.787,56.83,56.5543,56.6922,46951.0
2017-03-01 09:35:00,65.68,65.75,65.65,65.71,17166.0,56.5974,56.6577,56.5715,56.6232,17166.0
2017-03-01 09:40:00,65.69,65.7,65.51,65.51,15745.0,56.606,56.6146,56.4509,56.4509,15745.0
2017-03-01 09:45:00,65.51,65.66,65.48,65.62,29835.0,56.4509,56.5802,56.425,56.5457,29835.0
2017-03-01 09:50:00,65.64,65.66,65.6,65.66,15615.0,56.5629,56.5802,56.5284,56.5802,15615.0
2017-03-01 09:55:00,65.67,65.76,65.67,65.73,20067.0,56.5888,56.6663,56.5888,56.6405,20067.0
2017-03-01 10:00:00,65.72,65.76,65.68,65.69,22478.0,56.6319,56.6663,56.5974,56.606,22478.0
2017-03-01 10:05:00,65.68,65.69,65.48,65.52,33713.0,56.5974,56.606,56.425,56.4595,33713.0
2017-03-01 10:10:00,65.52,65.52,65.44,65.51,19945.0,56.4595,56.4595,56.3906,56.4509,19945.0
2017-03-01 10:15:00,65.53,65.7,65.52,65.7,12768.0,56.4681,56.6146,56.4595,56.6146,12768.0
2017-03-01 10:20:00,65.69,65.71,65.65,65.69,15955.0,56.606,56.6232,56.5715,56.606,15955.0
2017-03-01 10:25:00,65.71,65.73,65.64,65.65,20764.0,56.6232,56.6405,56.5629,56.5715,20764.0
2017-03-01 10:30:00,65.64,65.65,65.44,65.45,17644.0,56.5629,56.5715,56.3906,56.3992,17644.0
2017-03-01 10:35:00,65.45,65.47,65.43,65.45,15249.0,56.3992,56.4164,56.382,56.3992,15249.0
2017-03-01 10:40:00,65.44,65.59,65.44,65.54,18407.0,56.3906,56.5198,56.3906,56.4767,18407.0
2017-03-01 10:45:00,65.54,65.54,65.45,65.47,13855.0,56.4767,56.4767,56.3992,56.4164,13855.0
2017-03-01 10:50:00,65.46,65.46,65.37,65.37,16959.0,56.4078,56.4078,56.3303,56.3303,16959.0
2017-03-01 10:55:00,65.38,65.47,65.38,65.47,17590.0,56.3389,56.4164,56.3389,56.4164,17590.0
2017-03-01 11:00:00,65.47,65.5,65.46,65.49,16490.0,56.4164,56.4423,56.4078,56.4337,16490.0
2017-03-01 11:05:00,65.49,65.59,65.48,65.55,24041.0,56.4337,56.5198,56.425,56.4854,24041.0
2017-03-01 11:10:00,65.56,65.57,65.5,65.52,16144.0,56.494,56.5026,56.4423,56.4595,16144.0
2017-03-01 11:15:00,65.51,65.53,65.48,65.53,15380.0,56.4509,56.4681,56.425,56.4681,15380.0
2017-03-01 11:20:00,65.53,65.54,65.5,65.54,15453.0,56.4681,56.4767,56.4423,56.4767,15453.0
2017-03-01 11:25:00,65.54,65.58,65.53,65.54,14718.0,56.4767,56.5112,56.4681,56.4767,14718.0
2017-03-01 11:30:00,65.54,65.58,65.53,65.55,17923.0,56.4767,56.5112,56.4681,56.4854,17923.0
2017-03-01 11:35:00,65.54,65.59,65.53,65.56,14794.0,56.4767,56.5198,56.4681,56.494,14794.0
2017-03-01 11:40:00,65.57,65.62,65.56,65.61,11373.0,56.5026,56.5457,56.494,56.5371,11373.0
2017-03-01 11:45:00,65.61,65.61,65.56,65.58,20255.0,56.5371,56.5371,56.494,56.5112,20255.0
2017-03-01 11:50:00,65.59,65.62,65.51,65.51,18420.0,56.5198,56.5457,56.4509,56.4509,18420.0
2017-03-01 11:55:00,65.52,65.53,65.46,65.48,26384.0,56.4595,56.4681,56.4078,56.425,26384.0
2017-03-01 12:00:00,65.48,65.58,65.47,65.57,23676.0,56.425,56.5112,56.4164,56.5026,23676.0
2017-03-01 12:05:00,65.57,65.58,65.49,65.5,40693.0,56.5026,56.5112,56.4337,56.4423,40693.0
2017-03-01 12:10:00,65.51,65.57,65.5,65.55,24539.0,56.4509,56.5026,56.4423,56.4854,24539.0
2017-03-01 12:15:00,65.56,65.57,65.49,65.54,19158.0,56.494,56.5026,56.4337,56.4767,19158.0
2017-03-01 12:20:00,65.53,65.72,65.49,65.72,60202.0,56.4681,56.6319,56.4337,56.6319,60202.0
2017-03-01 12:25:00,65.72,65.75,65.58,65.63,55595.0,56.6319,56.6577,56.5112,56.5543,55595.0
2017-03-01 12:30:00,65.64,65.67,65.57,65.57,14752.0,56.5629,56.5888,56.5026,56.5026,14752.0
2017-03-01 12:35:00,65.58,65.72,65.58,65.69,32148.0,56.5112,56.6319,56.5112,56.606,32148.0
2017-03-01 12:40:00,65.7,65.75,65.66,65.71,22027.0,56.6146,56.6577,56.5802,56.6232,22027.0
2017-03-01 12:45:00,65.71,65.72,65.66,65.72,10919.0,56.6232,56.6319,56.5802,56.6319,10919.0
2017-03-01 12:50:00,65.71,65.72,65.67,65.68,11360.0,56.6232,56.6319,56.5888,56.5974,11360.0
2017-03-01 12:55:00,65.68,65.74,65.67,65.73,13176.0,56.5974,56.6491,56.5888,56.6405,13176.0
2017-03-01 13:00:00,65.74,65.75,65.68,65.68,24306.0,56.6491,56.6577,56.5974,56.5974,24306.0
2017-03-01 13:05:00,65.68,65.72,65.68,65.7,12700.0,56.5974,56.6319,56.5974,56.6146,12700.0
2017-03-01 13:10:00,65.69,65.69,65.65,65.69,11209.0,56.606,56.606,56.5715,56.606,11209.0
2017-03-01 13:15:00,65.69,65.71,65.64,65.66,18606.0,56.606,56.6232,56.5629,56.5802,18606.0
2017-03-01 13:20:00,65.66,65.71,65.66,65.69,10680.0,56.5802,56.6232,56.5802,56.606,10680.0
2017-03-01 13:25:00,65.7,65.7,65.66,65.67,13891.0,56.6146,56.6146,56.5802,56.5888,13891.0
2017-03-01 13:30:00,65.66,65.67,65.65,65.65,8260.0,56.5802,56.5888,56.5715,56.5715,8260.0
2017-03-01 13:35:00,65.65,65.65,65.55,65.57,19119.0,56.5715,56.5715,56.4854,56.5026,19119.0
2017-03-01 13:40:00,65.58,65.64,65.58,65.63,12612.0,56.5112,56.5629,56.5112,56.5543,12612.0
2017-03-01 13:45:00,65.64,65.68,65.63,65.65,17259.0,56.5629,56.5974,56.5543,56.5715,17259.0
2017-03-01 13:50:00,65.64,65.65,65.61,65.63,14550.0,56.5629,56.5715,56.5371,56.5543,14550.0
2017-03-01 13:55:00,65.64,65.65,65.62,65.64,9690.0,56.5629,56.5715,56.5457,56.5629,9690.0
2017-03-01 14:00:00,65.64,65.65,65.6,65.62,14079.0,56.5629,56.5715,56.5284,56.5457,14079.0
2017-03-01 14:05:00,65.62,65.63,65.52,65.53,23633.0,56.5457,56.5543,56.4595,56.4681,23633.0
2017-03-01 14:10:00,65.54,65.57,65.49,65.55,28357.0,56.4767,56.5026,56.4337,56.4854,28357.0
2017-03-01 14:15:00,65.54,65.64,65.54,65.62,17178.0,56.4767,56.5629,56.4767,56.5457,17178.0
2017-03-01 14:20:00,65.62,65.64,65.59,65.63,24100.0,56.5457,56.5629,56.5198,56.5543,24100.0
2017-03-01 14:25:00,65.64,65.64,65.59,65.59,10409.0,56.5629,56.5629,56.5198,56.5198,10409.0
2017-03-01 14:30:00,65.6,65.62,65.57,65.57,19575.0,56.5284,56.5457,56.5026,56.5026,19575.0
2017-03-01 14:35:00,65.57,65.59,65.55,65.56,22523.0,56.5026,56.5198,56.4854,56.494,22523.0
2017-03-01 14:40:00,65.57,65.59,65.56,65.57,21531.0,56.5026,56.5198,56.494,56.5026,21531.0
2017-03-01 14:45:00,65.58,65.59,65.53,65.55,15798.0,56.5112,56.5198,56.4681,56.4854,15798.0
2017-03-01 14:50:00,65.56,65.6,65.56,65.59,15743.0,56.494,56.5284,56.494,56.5198,15743.0
2017-03-01 14:55:00,65.58,65.62,65.57,65.6,20633.0,56.5112,56.5457,56.5026,56.5284,20633.0
2017-03-01 15:00:00,65.61,65.63,65.58,65.62,24356.0,56.5371,56.5543,56.5112,56.5457,24356.0
2017-03-01 15:05:00,65.63,65.63,65.58,65.58,11872.0,56.5543,56.5543,56.5112,56.5112,11872.0
2017-03-01 15:10:00,65.59,65.66,65.58,65.64,27393.0,56.5198,56.5802,56.5112,56.5629,27393.0
2017-03-01 15:15:00,65.64,65.65,65.61,65.64,30090.0,56.5629,56.5715,56.5371,56.5629,30090.0
2017-03-01 15:20:00,65.63,65.65,65.63,65.65,29702.0,56.5543,56.5715,56.5543,56.5715,29702.0
2017-03-01 15:25:00,65.65,65.65,65.62,65.63,16391.0,56.5715,56.5715,56.5457,56.5543,16391.0
2017-03-01 15:30:00,65.62,65.66,65.62,65.64,32928.0,56.5457,56.5802,56.5457,56.5629,32928.0
2017-03-01 15:35:00,65.63,65.65,65.63,65.65,23013.0,56.5543,56.5715,56.5543,56.5715,23013.0
2017-03-01 15:40:00,65.65,65.68,65.64,65.67,43332.0,56.5715,56.5974,56.5629,56.5888,43332.0
2017-03-01 15:45:00,65.68,65.68,65.61,65.61,44966.0,56.5974,56.5974,56.5371,56.5371,44966.0
2017-03-01 15:50:00,65.62,65.66,65.56,65.56,81050.0,56.5457,56.5802,56.494,56.494,81050.0
2017-03-01 15:55:00,65.56,65.59,65.53,65.55,120796.0,56.494,56.5198,56.4681,56.4854,120796.0
2017-03-02 09:30:00,65.42,65.44,65.25,65.29,35519.0,56.3733,56.3906,56.2268,56.2613,35519.0
2017-03-02 09:35:00,65.23,65.3,65.11,65.3,29736.0,56.2096,56.2699,56.1062,56.2699,29736.0
2017-03-02 09:40:00,65.3,65.35,65.2,65.34,13836.0,56.2699,56.313,56.1838,56.3044,13836.0
2017-03-02 09:45:00,65.32,65.39,65.3,65.39,12910.0,56.2872,56.3475,56.2699,56.3475,12910.0
2017-03-02 09:50:00,65.37,65.37,65.25,65.34,19498.0,56.3303,56.3303,56.2268,56.3044,19498.0
2017-03-02 09:55:00,65.36,65.38,65.31,65.36,15538.0,56.3216,56.3389,56.2786,56.3216,15538.0
2017-03-02 10:00:00,65.36,65.44,65.32,65.33,20824.0,56.3216,56.3906,56.2872,56.2958,20824.0
2017-03-02 10:05:00,65.33,65.38,65.32,65.33,19692.0,56.2958,56.3389,56.2872,56.2958,19692.0
2017-03-02 10:10:00,65.33,65.38,65.28,65.34,25714.0,56.2958,56.3389,56.2527,56.3044,25714.0
2017-03-02 10:15:00,65.34,65.34,65.28,65.33,13245.0,56.3044,56.3044,56.2527,56.2958,13245.0
2017-03-02 10:20:00,65.33,65.33,65.22,65.25,15917.0,56.2958,56.2958,56.201,56.2268,15917.0
2017-03-02 10:25:00,65.24,65.31,65.2,65.23,27099.0,56.2182,56.2786,56.1838,56.2096,27099.0
2017-03-02 10:30:00,65.23,65.37,65.23,65.31,24479.0,56.2096,56.3303,56.2096,56.2786,24479.0
2017-03-02 10:35:00,65.31,65.33,65.24,65.3,15388.0,56.2786,56.2958,56.2182,56.2699,15388.0
2017-03-02 10:40:00,65.29,65.3,65.24,65.29,15054.0,56.2613,56.2699,56.2182,56.2613,15054.0
2017-03-02 10:45:00,65.3,65.3,65.24,65.27,16375.0,56.2699,56.2699,56.2182,56.2441,16375.0
2017-03-02 10:50:00,65.27,65.27,65.17,65.17,12797.0,56.2441,56.2441,56.1579,56.1579,12797.0
2017-03-02 10:55:00,65.17,65.18,65.11,65.11,18364.0,56.1579,56.1665,56.1062,56.1062,18364.0
2017-03-02 11:00:00,65.12,65.13,65.1,65.12,23705.0,56.1148,56.1234,56.0976,56.1148,23705.0
2017-03-02 11:05:00,65.12,65.12,65.08,65.11,22074.0,56.1148,56.1148,56.0804,56.1062,22074.0
2017-03-02 11:10:00,65.1,65.11,65.03,65.03,16339.0,56.0976,56.1062,56.0373,56.0373,16339.0
2017-03-02 11:15:00,65.04,65.06,65.04,65.06,18624.0,56.0459,56.0631,56.0459,56.0631,18624.0
2017-03-02 11:20:00,65.06,65.07,65.02,65.03,33885.0,56.0631,56.0717,56.0287,56.0373,33885.0
2017-03-02 11:25:00,65.04,65.06,65.03,65.05,12138.0,56.0459,56.0631,56.0373,56.0545,12138.0
2017-03-02 11:30:00,65.05,65.05,64.94,64.94,44654.0,56.0545,56.0545,55.9597,55.9597,44654.0
2017-03-02 11:35:00,64.95,64.97,64.91,64.92,15980.0,55.9683,55.9856,55.9339,55.9425,15980.0
2017-03-02 11:40:00,64.93,65.06,64.93,65.05,18792.0,55.9511,56.0631,55.9511,56.0545,18792.0
2017-03-02 11:45:00,65.05,65.07,65.03,65.06,9908.0,56.0545,56.0717,56.0373,56.0631,9908.0
2017-03-02 11:50:00,65.07,65.12,65.06,65.09,16799.0,56.0717,56.1148,56.0631,56.089,16799.0
2017-03-02 11:55:00,65.09,65.16,65.09,65.14,36763.0,56.089,56.1493,56.089,56.1321,36763.0
2017-03-02 12:00:00,65.14,65.18,65.13,65.18,10127.0,56.1321,56.1665,56.1234,56.1665,10127.0
2017-03-02 12:05:00,65.18,65.23,65.18,65.23,11330.0,56.1665,56.2096,56.1665,56.2096,11330.0
2017-03-02 12:10:00,65.23,65.27,65.23,65.23,14346.0,56.2096,56.2441,56.2096,56.2096,14346.0
2017-03-02 12:15:00,65.23,65.29,65.21,65.23,20096.0,56.2096,56.2613,56.1924,56.2096,20096.0
2017-03-02 12:20:00,65.23,65.24,65.21,65.22,24171.0,56.2096,56.2182,56.1924,56.201,24171.0
2017-03-02 12:25:00,65.22,65.28,65.22,65.27,12516.0,56.201,56.2527,56.201,56.2441,12516.0
2017-03-02 12:30:00,65.27,65.3,65.26,65.28,9782.0,56.2441,56.2699,56.2355,56.2527,9782.0
2017-03-02 12:35:00,65.28,65.31,65.27,65.31,16056.0,56.2527,56.2786,56.2441,56.2786,16056.0
2017-03-02 12:40:00,65.3,65.3,65.22,65.23,19691.0,56.2699,56.2699,56.201,56.2096,19691.0
2017-03-02 12:45:00,65.23,65.27,65.22,65.27,19049.0,56.2096,56.2441,56.201,56.2441,19049.0
2017-03-02 12:50:00,65.26,65.36,65.25,65.36,19530.0,56.2355,56.3216,56.2268,56.3216,19530.0
2017-03-02 12:55:00,65.35,65.38,65.34,65.36,11154.0,56.313,56.3389,56.3044,56.3216,11154.0
2017-03-02 13:00:00,65.36,65.42,65.34,65.34,18091.0,56.3216,56.3733,56.3044,56.3044,18091.0
2017-03-02 13:05:00,65.34,65.38,65.34,65.37,11617.0,56.3044,56.3389,56.3044,56.3303,11617.0
2017-03-02 13:10:00,65.37,65.5,65.37,65.42,45775.0,56.3303,56.4423,56.3303,56.3733,45775.0
2017-03-02 13:15:00,65.42,65.42,65.36,65.38,19263.0,56.3733,56.3733,56.3216,56.3389,19263.0
2017-03-02 13:20:00,65.37,65.38,65.31,65.31,15304.0,56.3303,56.3389,56.2786,56.2786,15304.0
2017-03-02 13:25:00,65.31,65.32,65.28,65.32,16731.0,56.2786,56.2872,56.2527,56.2872,16731.0
2017-03-02 13:30:00,65.31,65.35,65.3,65.34,17364.0,56.2786,56.313,56.2699,56.3044,17364.0
2017-03-02 13:35:00,65.35,65.36,65.33,65.35,4746.0,56.313,56.3216,56.2958,56.313,4746.0
2017-03-02 13:40:00,65.35,65.37,65.34,65.35,15274.0,56.313,56.3303,56.3044,56.313,15274.0
2017-03-02 13:45:00,65.35,65.37,65.31,65.32,14831.0,56.313,56.3303,56.2786,56.2872,14831.0
2017-03-02 13:50:00,65.32,65.33,65.28,65.31,10696.0,56.2872,56.2958,56.2527,56.2786,10696.0
2017-03-02 13:55:00,65.31,65.33,65.3,65.33,6796.0,56.2786,56.2958,56.2699,56.2958,6796.0
2017-03-02 14:00:00,65.33,65.35,65.32,65.34,9566.0,56.2958,56.313,56.2872,56.3044,9566.0
2017-03-02 14:05:00,65.33,65.33,65.3,65.3,11582.0,56.2958,56.2958,56.2699,56.2699,11582.0
2017-03-02 14:10:00,65.29,65.35,65.29,65.33,20129.0,56.2613,56.313,56.2613,56.2958,20129.0
2017-03-02 14:15:00,65.34,65.34,65.26,65.27,52067.0,56.3044,56.3044,56.2355,56.2441,52067.0
2017-03-02 14:20:00,65.27,65.28,65.22,65.22,15255.0,56.2441,56.2527,56.201,56.201,15255.0
2017-03-02 14:25:00,65.23,65.32,65.23,65.3,18465.0,56.2096,56.2872,56.2096,56.2699,18465.0
2017-03-02 14:30:00,65.31,65.33,65.28,65.31,18385.0,56.2786,56.2958,56.2527,56.2786,18385.0
2017-03-02 14:35:00,65.31,65.32,65.25,65.28,32681.0,56.2786,56.2872,56.2268,56.2527,32681.0
2017-03-02 14:40:00,65.28,65.31,65.22,65.26,37579.0,56.2527,56.2786,56.201,56.2355,37579.0
2017-03-02 14:45:00,65.27,65.32,65.25,65.3,44280.0,56.2441,56.2872,56.2268,56.2699,44280.0
2017-03-02 14:50:00,65.3,65.3,65.25,65.27,48045.0,56.2699,56.2699,56.2268,56.2441,48045.0
2017-03-02 14:55:00,65.26,65.29,65.25,65.26,17570.0,56.2355,56.2613,56.2268,56.2355,17570.0
2017-03-02 15:00:00,65.27,65.27,65.23,65.24,27752.0,56.2441,56.2441,56.2096,56.2182,27752.0
2017-03-02 15:05:00,65.25,65.26,65.2,65.22,11957.0,56.2268,56.2355,56.1838,56.201,11957.0
2017-03-02 15:10:00,65.21,65.22,65.18,65.2,20297.0,56.1924,56.201,56.1665,56.1838,20297.0
2017-03-02 15:15:00,65.19,65.19,65.11,65.17,21339.0,56.1751,56.1751,56.1062,56.1579,21339.0
2017-03-02 15:20:00,65.17,65.17,65.14,65.15,13627.0,56.1579,56.1579,56.1321,56.1407,13627.0
2017-03-02 15:25:00,65.15,65.22,65.14,65.21,21898.0,56.1407,56.201,56.1321,56.1924,21898.0
2017-03-02 15:30:00,65.22,65.23,65.16,65.19,29004.0,56.201,56.2096,56.1493,56.1751,29004.0
2017-03-02 15:35:00,65.19,65.26,65.18,65.25,27337.0,56.1751,56.2355,56.1665,56.2268,27337.0
2017-03-02 15:40:00,65.25,65.25,65.13,65.18,32342.0,56.2268,56.2268,56.1234,56.1665,32342.0
2017-03-02 15:45:00,65.17,65.24,65.16,65.16,51246.0,56.1579,56.2182,56.1493,56.1493,51246.0
2017-03-02 15:50:00,65.17,65.23,65.16,65.21,63425.0,56.1579,56.2096,56.1493,56.1924,63425.0
2017-03-02 15:55:00,65.22,65.25,65.19,65.2,100738.0,56.201,56.2268,56.1751,56.1838,100738.0
2017-03-03 09:30:00,65.16,65.3,65.02,65.15,23888.0,56.1493,56.2699,56.0287,56.1407,23888.0
2017-03-03 09:35:00,65.12,65.18,65.11,65.16,12046.0,56.1148,56.1665,56.1062,56.1493,12046.0
2017-03-03 09:40:00,65.16,65.17,65.05,65.07,10161.0,56.1493,56.1579,56.0545,56.0717,10161.0
2017-03-03 09:45:00,65.06,65.07,64.88,64.99,36962.0,56.0631,56.0717,55.908,56.0028,36962.0
2017-03-03 09:50:00,64.99,65.0,64.73,64.75,24436.0,56.0028,56.0114,55.7788,55.796,24436.0
2017-03-03 09:55:00,64.74,64.75,64.62,64.65,29056.0,55.7874,55.796,55.684,55.7098,29056.0
2017-03-03 10:00:00,64.64,64.8,64.61,64.75,29465.0,55.7012,55.8391,55.6754,55.796,29465.0
2017-03-03 10:05:00,64.75,64.77,64.66,64.69,18643.0,55.796,55.8132,55.7184,55.7443,18643.0
2017-03-03 10:10:00,64.69,64.8,64.65,64.8,33784.0,55.7443,55.8391,55.7098,55.8391,33784.0
2017-03-03 10:15:00,64.79,64.8,64.7,64.72,9702.0,55.8305,55.8391,55.7529,55.7701,9702.0
2017-03-03 10:20:00,64.71,64.71,64.61,64.61,22814.0,55.7615,55.7615,55.6754,55.6754,22814.0
2017-03-03 10:25:00,64.61,64.61,64.53,64.58,28190.0,55.6754,55.6754,55.6064,55.6495,28190.0
2017-03-03 10:30:00,64.57,64.62,64.56,64.57,17579.0,55.6409,55.684,55.6323,55.6409,17579.0
2017-03-03 10:35:00,64.58,64.67,64.58,64.67,23982.0,55.6495,55.7271,55.6495,55.7271,23982.0
2017-03-03 10:40:00,64.66,64.73,64.62,64.72,18177.0,55.7184,55.7788,55.684,55.7701,18177.0
2017-03-03 10:45:00,64.72,64.72,64.6,64.6,24329.0,55.7701,55.7701,55.6667,55.6667,24329.0
2017-03-03 10:50:00,64.59,64.6,64.5,64.5,23782.0,55.6581,55.6667,55.5806,55.5806,23782.0
2017-03-03 10:55:00,64.51,64.53,64.41,64.45,42958.0,55.5892,55.6064,55.503,55.5375,42958.0
2017-03-03 11:00:00,64.44,64.53,64.43,64.53,21092.0,55.5289,55.6064,55.5202,55.6064,21092.0
2017-03-03 11:05:00,64.53,64.64,64.52,64.64,19176.0,55.6064,55.7012,55.5978,55.7012,19176.0
2017-03-03 11:10:00,64.64,64.67,64.59,64.6,29632.0,55.7012,55.7271,55.6581,55.6667,29632.0
2017-03-03 11:15:00,64.59,64.61,64.57,64.57,14390.0,55.6581,55.6754,55.6409,55.6409,14390.0
2017-03-03 11:20:00,64.58,64.76,64.57,64.74,28167.0,55.6495,55.8046,55.6409,55.7874,28167.0
2017-03-03 11:25:00,64.74,64.75,64.67,64.67,23967.0,55.7874,55.796,55.7271,55.7271,23967.0
2017-03-03 11:30:00,64.67,64.74,64.66,64.66,27071.0,55.7271,55.7874,55.7184,55.7184,27071.0
2017-03-03 11:35:00,64.67,64.71,64.64,64.7,20528.0,55.7271,55.7615,55.7012,55.7529,20528.0
2017-03-03 11:40:00,64.72,64.74,64.69,64.7,12658.0,55.7701,55.7874,55.7443,55.7529,12658.0
2017-03-03 11:45:00,64.7,64.76,64.7,64.76,11137.0,55.7529,55.8046,55.7529,55.8046,11137.0
2017-03-03 11:50:00,64.76,64.78,64.75,64.78,12127.0,55.8046,55.8218,55.796,55.8218,12127.0
2017-03-03 11:55:00,64.77,64.81,64.77,64.8,12129.0,55.8132,55.8477,55.8132,55.8391,12129.0
2017-03-03 12:00:00,64.8,64.82,64.79,64.81,9752.0,55.8391,55.8563,55.8305,55.8477,9752.0
2017-03-03 12:05:00,64.81,64.84,64.79,64.83,12213.0,55.8477,55.8735,55.8305,55.8649,12213.0
2017-03-03 12:10:00,64.83,64.83,64.76,64.78,10657.0,55.8649,55.8649,55.8046,55.8218,10657.0
2017-03-03 12:15:00,64.79,64.79,64.73,64.77,13606.0,55.8305,55.8305,55.7788,55.8132,13606.0
2017-03-03 12:20:00,64.77,64.8,64.77,64.8,14378.0,55.8132,55.8391,55.8132,55.8391,14378.0
2017-03-03 12:25:00,64.79,64.81,64.77,64.81,16430.0,55.8305,55.8477,55.8132,55.8477,16430.0
2017-03-03 12:30:00,64.8,64.87,64.8,64.87,24494.0,55.8391,55.8994,55.8391,55.8994,24494.0
2017-03-03 12:35:00,64.87,64.88,64.84,64.84,9720.0,55.8994,55.908,55.8735,55.8735,9720.0
2017-03-03 12:40:00,64.84,64.89,64.83,64.85,14132.0,55.8735,55.9166,55.8649,55.8822,14132.0
2017-03-03 12:45:00,64.85,64.85,64.76,64.76,10611.0,55.8822,55.8822,55.8046,55.8046,10611.0
2017-03-03 12:50:00,64.76,64.77,64.74,64.76,9973.0,55.8046,55.8132,55.7874,55.8046,9973.0
2017-03-03 12:55:00,64.76,64.76,64.73,64.73,7068.0,55.8046,55.8046,55.7788,55.7788,7068.0
2017-03-03 13:00:00,64.74,64.81,64.66,64.81,28095.0,55.7874,55.8477,55.7184,55.8477,28095.0
2017-03-03 13:05:00,64.82,64.83,64.78,64.79,10998.0,55.8563,55.8649,55.8218,55.8305,10998.0
2017-03-03 13:10:00,64.77,64.8,64.76,64.77,13701.0,55.8132,55.8391,55.8046,55.8132,13701.0
2017-03-03 13:15:00,64.77,64.77,64.71,64.73,13629.0,55.8132,55.8132,55.7615,55.7788,13629.0
2017-03-03 13:20:00,64.72,64.76,64.71,64.73,11277.0,55.7701,55.8046,55.7615,55.7788,11277.0
2017-03-03 13:25:00,64.74,64.75,64.73,64.74,12783.0,55.7874,55.796,55.7788,55.7874,12783.0
2017-03-03 13:30:00,64.75,64.75,64.71,64.73,10975.0,55.796,55.796,55.7615,55.7788,10975.0
2017-03-03 13:35:00,64.73,64.75,64.69,64.71,15337.0,55.7788,55.796,55.7443,55.7615,15337.0
2017-03-03 13:40:00,64.71,64.79,64.71,64.79,14643.0,55.7615,55.8305,55.7615,55.8305,14643.0
2017-03-03 13:45:00,64.79,64.8,64.78,64.8,11009.0,55.8305,55.8391,55.8218,55.8391,11009.0
2017-03-03 13:50:00,64.79,64.82,64.77,64.79,17031.0,55.8305,55.8563,55.8132,55.8305,17031.0
2017-03-03 13:55:00,64.8,64.83,64.79,64.81,10075.0,55.8391,55.8649,55.8305,55.8477,10075.0
2017-03-03 14:00:00,64.81,64.84,64.78,64.8,50309.0,55.8477,55.8735,55.8218,55.8391,50309.0
2017-03-03 14:05:00,64.81,64.84,64.8,64.82,10454.0,55.8477,55.8735,55.8391,55.8563,10454.0
2017-03-03 14:10:00,64.83,64.87,64.82,64.84,19115.0,55.8649,55.8994,55.8563,55.8735,19115.0
2017-03-03 14:15:00,64.83,64.83,64.76,64.76,14020.0,55.8649,55.8649,55.8046,55.8046,14020.0
2017-03-03 14:20:00,64.77,64.78,64.74,64.76,11267.0,55.8132,55.8218,55.7874,55.8046,11267.0
2017-03-03 14:25:00,64.76,64.77,64.71,64.72,18744.0,55.8046,55.8132,55.7615,55.7701,18744.0
2017-03-03 14:30:00,64.72,64.79,64.72,64.77,14629.0,55.7701,55.8305,55.7701,55.8132,14629.0
2017-03-03 14:35:00,64.77,64.8,64.77,64.8,12751.0,55.8132,55.8391,55.8132,55.8391,12751.0
2017-03-03 14:40:00,64.79,64.82,64.79,64.81,8757.0,55.8305,55.8563,55.8305,55.8477,8757.0
2017-03-03 14:45:00,64.82,64.83,64.78,64.79,15806.0,55.8563,55.8649,55.8218,55.8305,15806.0
2017-03-03 14:50:00,64.79,64.82,64.78,64.81,22558.0,55.8305,55.8563,55.8218,55.8477,22558.0
2017-03-03 14:55:00,64.82,64.84,64.81,64.83,14971.0,55.8563,55.8735,55.8477,55.8649,14971.0
2017-03-03 15:00:00,64.82,64.82,64.78,64.78,18568.0,55.8563,55.8563,55.8218,55.8218,18568.0
2017-03-03 15:05:00,64.78,64.81,64.74,64.8,42613.0,55.8218,55.8477,55.7874,55.8391,42613.0
2017-03-03 15:10:00,64.8,64.81,64.8,64.8,6475.0,55.8391,55.8477,55.8391,55.8391,6475.0
2017-03-03 15:15:00,64.8,64.92,64.8,64.92,34505.0,55.8391,55.9425,55.8391,55.9425,34505.0
2017-03-03 15:20:00,64.92,64.95,64.91,64.94,20171.0,55.9425,55.9683,55.9339,55.9597,20171.0
2017-03-03 15:25:00,64.93,64.98,64.93,64.98,40750.0,55.9511,55.9942,55.9511,55.9942,40750.0
2017-03-03 15:30:00,64.98,65.01,64.97,64.99,38478.0,55.9942,56.02,55.9856,56.0028,38478.0
2017-03-03 15:35:00,65.0,65.08,64.99,65.05,52383.0,56.0114,56.0804,56.0028,56.0545,52383.0
2017-03-03 15:40:00,65.04,65.06,65.02,65.06,69052.0,56.0459,56.0631,56.0287,56.0631,69052.0
2017-03-03 15:45:00,65.06,65.07,64.99,65.04,58375.0,56.0631,56.0717,56.0028,56.0459,58375.0
2017-03-03 15:50:00,65.04,65.05,65.0,65.01,69822.0,56.0459,56.0545,56.0114,56.02,69822.0
2017-03-03 15:55:00,65.01,65.05,64.98,65.03,169224.0,56.02,56.0545,55.9942,56.0373,169224.0
2017-03-06 09:30:00,64.67,64.72,64.34,64.62,37864.0,55.7271,55.7701,55.4427,55.684,37864.0
2017-03-06 09:35:00,64.57,64.63,64.54,64.6,5616.0,55.6409,55.6926,55.615,55.6667,5616.0
2017-03-06 09:40:00,64.58,64.61,64.55,64.56,6636.0,55.6495,55.6754,55.6236,55.6323,6636.0
2017-03-06 09:45:00,64.53,64.57,64.4,64.54,20204.0,55.6064,55.6409,55.4944,55.615,20204.0
2017-03-06 09:50:00,64.53,64.53,64.44,64.51,27964.0,55.6064,55.6064,55.5289,55.5892,27964.0
2017-03-06 09:55:00,64.52,64.61,64.49,64.61,19170.0,55.5978,55.6754,55.5719,55.6754,19170.0
2017-03-06 10:00:00,64.59,64.69,64.57,64.67,16481.0,55.6581,55.7443,55.6409,55.7271,16481.0
2017-03-06 10:05:00,64.67,64.7,64.63,64.7,11414.0,55.7271,55.7529,55.6926,55.7529,11414.0
2017-03-06 10:10:00,64.71,64.71,64.62,64.67,15776.0,55.7615,55.7615,55.684,55.7271,15776.0
2017-03-06 10:15:00,64.67,64.68,64.47,64.47,19438.0,55.7271,55.7357,55.5547,55.5547,19438.0
2017-03-06 10:20:00,64.47,64.47,64.41,64.45,19463.0,55.5547,55.5547,55.503,55.5375,19463.0
2017-03-06 10:25:00,64.45,64.49,64.41,64.43,12623.0,55.5375,55.5719,55.503,55.5202,12623.0
2017-03-06 10:30:00,64.43,64.47,64.38,64.39,15732.0,55.5202,55.5547,55.4772,55.4858,15732.0
2017-03-06 10:35:00,64.38,64.46,64.36,64.38,37697.0,55.4772,55.5461,55.4599,55.4772,37697.0
2017-03-06 10:40:00,64.38,64.47,64.37,64.47,15603.0,55.4772,55.5547,55.4685,55.5547,15603.0
2017-03-06 10:45:00,64.47,64.51,64.47,64.47,9167.0,55.5547,55.5892,55.5547,55.5547,9167.0
2017-03-06 10:50:00,64.47,64.48,64.42,64.45,11503.0,55.5547,55.5633,55.5116,55.5375,11503.0
2017-03-06 10:55:00,64.45,64.46,64.39,64.4,7434.0,55.5375,55.5461,55.4858,55.4944,7434.0
2017-03-06 11:00:00,64.4,64.47,64.39,64.47,13515.0,55.4944,55.5547,55.4858,55.5547,13515.0
2017-03-06 11:05:00,64.47,64.49,64.44,64.44,12111.0,55.5547,55.5719,55.5289,55.5289,12111.0
2017-03-06 11:10:00,64.44,64.49,64.44,64.47,8585.0,55.5289,55.5719,55.5289,55.5547,8585.0
2017-03-06 11:15:00,64.47,64.52,64.42,64.52,16290.0,55.5547,55.5978,55.5116,55.5978,16290.0
2017-03-06 11:20:00,64.52,64.53,64.49,64.52,14273.0,55.5978,55.6064,55.5719,55.5978,14273.0
2017-03-06 11:25:00,64.52,64.53,64.49,64.49,9462.0,55.5978,55.6064,55.5719,55.5719,9462.0
2017-03-06 11:30:00,64.49,64.5,64.45,64.48,11882.0,55.5719,55.5806,55.5375,55.5633,11882.0
2017-03-06 11:35:00,64.48,64.51,64.43,64.44,13998.0,55.5633,55.5892,55.5202,55.5289,13998.0
2017-03-06 11:40:00,64.44,64.47,64.43,64.44,10548.0,55.5289,55.5547,55.5202,55.5289,10548.0
2017-03-06 11:45:00,64.43,64.44,64.38,64.4,18644.0,55.5202,55.5289,55.4772,55.4944,18644.0
2017-03-06 11:50:00,64.4,64.46,64.4,64.41,11257.0,55.4944,55.5461,55.4944,55.503,11257.0
2017-03-06 11:55:00,64.41,64.45,64.4,64.42,11228.0,55.503,55.5375,55.4944,55.5116,11228.0
2017-03-06 12:00:00,64.42,64.47,64.41,64.47,12452.0,55.5116,55.5547,55.503,55.5547,12452.0
2017-03-06 12:05:00,64.46,64.49,64.46,64.47,10226.0,55.5461,55.5719,55.5461,55.5547,10226.0
2017-03-06 12:10:00,64.47,64.52,64.47,64.52,8086.0,55.5547,55.5978,55.5547,55.5978,8086.0
2017-03-06 12:15:00,64.51,64.58,64.5,64.58,9069.0,55.5892,55.6495,55.5806,55.6495,9069.0
2017-03-06 12:20:00,64.59,64.62,64.58,64.61,12630.0,55.6581,55.684,55.6495,55.6754,12630.0
2017-03-06 12:25:00,64.62,64.67,64.61,64.65,12687.0,55.684,55.7271,55.6754,55.7098,12687.0
2017-03-06 12:30:00,64.65,64.66,64.55,64.55,8653.0,55.7098,55.7184,55.6236,55.6236,8653.0
2017-03-06 12:35:00,64.55,64.55,64.51,64.52,7164.0,55.6236,55.6236,55.5892,55.5978,7164.0
2017-03-06 12:40:00,64.51,64.58,64.51,64.57,9619.0,55.5892,55.6495,55.5892,55.6409,9619.0
2017-03-06 12:45:00,64.58,64.59,64.54,64.54,7803.0,55.6495,55.6581,55.615,55.615,7803.0
2017-03-06 12:50:00,64.54,64.56,64.54,64.56,7581.0,55.615,55.6323,55.615,55.6323,7581.0
2017-03-06 12:55:00,64.55,64.57,64.55,64.56,5994.0,55.6236,55.6409,55.6236,55.6323,5994.0
2017-03-06 13:00:00,64.56,64.6,64.56,64.59,6307.0,55.6323,55.6667,55.6323,55.6581,6307.0
2017-03-06 13:05:00,64.59,64.61,64.58,64.61,6450.0,55.6581,55.6754,55.6495,55.6754,6450.0
2017-03-06 13:10:00,64.61,64.64,64.61,64.62,12022.0,55.6754,55.7012,55.6754,55.684,12022.0
2017-03-06 13:15:00,64.62,64.63,64.59,64.61,17556.0,55.684,55.6926,55.6581,55.6754,17556.0
2017-03-06 13:20:00,64.62,64.64,64.61,64.64,10955.0,55.684,55.7012,55.6754,55.7012,10955.0
2017-03-06 13:25:00,64.64,64.64,64.59,64.59,19266.0,55.7012,55.7012,55.6581,55.6581,19266.0
2017-03-06 13:30:00,64.59,64.59,64.56,64.59,17196.0,55.6581,55.6581,55.6323,55.6581,17196.0
2017-03-06 13:35:00,64.58,64.58,64.56,64.56,10480.0,55.6495,55.6495,55.6323,55.6323,10480.0
2017-03-06 13:40:00,64.57,64.58,64.56,64.57,10968.0,55.6409,55.6495,55.6323,55.6409,10968.0
2017-03-06 13:45:00,64.58,64.58,64.56,64.56,4481.0,55.6495,55.6495,55.6323,55.6323,4481.0
2017-03-06 13:50:00,64.56,64.58,64.54,64.56,16232.0,55.6323,55.6495,55.615,55.6323,16232.0
2017-03-06 13:55:00,64.56,64.59,64.55,64.59,16665.0,55.6323,55.6581,55.6236,55.6581,16665.0
2017-03-06 14:00:00,64.58,64.58,64.55,64.56,13618.0,55.6495,55.6495,55.6236,55.6323,13618.0
2017-03-06 14:05:00,64.55,64.6,64.55,64.6,8918.0,55.6236,55.6667,55.6236,55.6667,8918.0
2017-03-06 14:10:00,64.61,64.63,64.6,64.63,8599.0,55.6754,55.6926,55.6667,55.6926,8599.0
2017-03-06 14:15:00,64.63,64.66,64.62,64.64,9835.0,55.6926,55.7184,55.684,55.7012,9835.0
2017-03-06 14:20:00,64.64,64.68,64.63,64.67,15839.0,55.7012,55.7357,55.6926,55.7271,15839.0
2017-03-06 14:25:00,64.67,64.67,64.66,64.66,3642.0,55.7271,55.7271,55.7184,55.7184,3642.0
2017-03-06 14:30:00,64.66,64.66,64.64,64.66,19450.0,55.7184,55.7184,55.7012,55.7184,19450.0
2017-03-06 14:35:00,64.65,64.65,64.62,64.62,14119.0,55.7098,55.7098,55.684,55.684,14119.0
2017-03-06 14:40:00,64.63,64.64,64.59,64.62,13154.0,55.6926,55.7012,55.6581,55.684,13154.0
2017-03-06 14:45:00,64.62,64.63,64.62,64.62,9566.0,55.684,55.6926,55.684,55.684,9566.0
2017-03-06 14:50:00,64.62,64.62,64.59,64.61,16738.0,55.684,55.684,55.6581,55.6754,16738.0
2017-03-06 14:55:00,64.6,64.62,64.58,64.62,15396.0,55.6667,55.684,55.6495,55.684,15396.0
2017-03-06 15:00:00,64.63,64.63,64.62,64.62,15857.0,55.6926,55.6926,55.684,55.684,15857.0
2017-03-06 15:05:00,64.63,64.66,64.61,64.66,17014.0,55.6926,55.7184,55.6754,55.7184,17014.0
2017-03-06 15:10:00,64.66,64.68,64.63,64.65,16888.0,55.7184,55.7357,55.6926,55.7098,16888.0
2017-03-06 15:15:00,64.65,64.68,64.64,64.67,24330.0,55.7098,55.7357,55.7012,55.7271,24330.0
2017-03-06 15:20:00,64.68,64.7,64.68,64.69,21948.0,55.7357,55.7529,55.7357,55.7443,21948.0
2017-03-06 15:25:00,64.69,64.7,64.65,64.65,19596.0,55.7443,55.7529,55.7098,55.7098,19596.0
2017-03-06 15:30:00,64.66,64.67,64.62,64.67,30216.0,55.7184,55.7271,55.684,55.7271,30216.0
2017-03-06 15:35:00,64.67,64.67,64.65,64.67,28132.0,55.7271,55.7271,55.7098,55.7271,28132.0
2017-03-06 15:40:00,64.67,64.67,64.59,64.61,49160.0,55.7271,55.7271,55.6581,55.6754,49160.0
2017-03-06 15:45:00,64.6,64.6,64.55,64.55,46126.0,55.6667,55.6667,55.6236,55.6236,46126.0
2017-03-06 15:50:00,64.55,64.57,64.49,64.53,88203.0,55.6236,55.6409,55.5719,55.6064,88203.0
2017-03-06 15:55:00,64.52,64.53,64.49,64.51,106840.0,55.5978,55.6064,55.5719,55.5892,106840.0
2017-03-07 09:30:00,64.34,64.38,64.2,64.38,21476.0,55.4427,55.4772,55.322,55.4772,21476.0
2017-03-07 09:35:00,64.36,64.42,64.34,64.41,8641.0,55.4599,55.5116,55.4427,55.503,8641.0
2017-03-07 09:40:00,64.4,64.42,64.33,64.35,3750.0,55.4944,55.5116,55.4341,55.4513,3750.0
2017-03-07 09:45:00,64.36,64.39,64.29,64.29,9353.0,55.4599,55.4858,55.3996,55.3996,9353.0
2017-03-07 09:50:00,64.29,64.29,64.1,64.15,24657.0,55.3996,55.3996,55.2359,55.279,24657.0
2017-03-07 09:55:00,64.16,64.25,64.15,64.16,18389.0,55.2876,55.3651,55.279,55.2876,18389.0
2017-03-07 10:00:00,64.15,64.19,64.14,64.16,21070.0,55.279,55.3134,55.2703,55.2876,21070.0
2017-03-07 10:05:00,64.15,64.18,64.13,64.14,14941.0,55.279,55.3048,55.2617,55.2703,14941.0
2017-03-07 10:10:00,64.13,64.13,64.05,64.05,20863.0,55.2617,55.2617,55.1928,55.1928,20863.0
2017-03-07 10:15:00,64.06,64.1,64.05,64.08,15971.0,55.2014,55.2359,55.1928,55.2186,15971.0
2017-03-07 10:20:00,64.08,64.24,64.07,64.24,15982.0,55.2186,55.3565,55.21,55.3565,15982.0
2017-03-07 10:25:00,64.23,64.31,64.23,64.31,13373.0,55.3479,55.4168,55.3479,55.4168,13373.0
2017-03-07 10:30:00,64.33,64.33,64.26,64.26,15555.0,55.4341,55.4341,55.3738,55.3738,15555.0
2017-03-07 10:35:00,64.26,64.27,64.19,64.19,11090.0,55.3738,55.3824,55.3134,55.3134,11090.0
2017-03-07 10:40:00,64.19,64.28,64.17,64.26,12826.0,55.3134,55.391,55.2962,55.3738,12826.0
2017-03-07 10:45:00,64.25,64.26,64.16,64.17,18178.0,55.3651,55.3738,55.2876,55.2962,18178.0
2017-03-07 10:50:00,64.16,64.22,64.15,64.21,11185.0,55.2876,55.3393,55.279,55.3307,11185.0
2017-03-07 10:55:00,64.21,64.21,64.18,64.19,19893.0,55.3307,55.3307,55.3048,55.3134,19893.0
2017-03-07 11:00:00,64.19,64.23,64.19,64.21,18695.0,55.3134,55.3479,55.3134,55.3307,18695.0
2017-03-07 11:05:00,64.2,64.2,64.15,64.17,23952.0,55.322,55.322,55.279,55.2962,23952.0
2017-03-07 11:10:00,64.17,64.18,64.13,64.13,18291.0,55.2962,55.3048,55.2617,55.2617,18291.0
2017-03-07 11:15:00,64.13,64.14,64.09,64.13,14702.0,55.2617,55.2703,55.2273,55.2617,14702.0
2017-03-07 11:20:00,64.14,64.14,64.07,64.12,13363.0,55.2703,55.2703,55.21,55.2531,13363.0
2017-03-07 11:25:00,64.12,64.12,64.04,64.06,16919.0,55.2531,55.2531,55.1842,55.2014,16919.0
2017-03-07 11:30:00,64.06,64.09,64.03,64.06,16605.0,55.2014,55.2273,55.1756,55.2014,16605.0
2017-03-07 11:35:00,64.07,64.07,64.01,64.03,14598.0,55.21,55.21,55.1583,55.1756,14598.0
2017-03-07 11:40:00,64.04,64.06,64.01,64.06,10418.0,55.1842,55.2014,55.1583,55.2014,10418.0
2017-03-07 11:45:00,64.06,64.08,64.02,64.07,20587.0,55.2014,55.2186,55.1669,55.21,20587.0
2017-03-07 11:50:00,64.07,64.09,64.06,64.06,9832.0,55.21,55.2273,55.2014,55.2014,9832.0
2017-03-07 11:55:00,64.06,64.14,64.06,64.14,14952.0,55.2014,55.2703,55.2014,55.2703,14952.0
2017-03-07 12:00:00,64.14,64.17,64.09,64.16,24123.0,55.2703,55.2962,55.2273,55.2876,24123.0
2017-03-07 12:05:00,64.15,64.18,64.13,64.13,13367.0,55.279,55.3048,55.2617,55.2617,13367.0
2017-03-07 12:10:00,64.13,64.14,64.05,64.1,17050.0,55.2617,55.2703,55.1928,55.2359,17050.0
2017-03-07 12:15:00,64.1,64.11,64.07,64.11,13319.0,55.2359,55.2445,55.21,55.2445,13319.0
2017-03-07 12:20:00,64.11,64.16,64.1,64.12,11880.0,55.2445,55.2876,55.2359,55.2531,11880.0
2017-03-07 12:25:00,64.12,64.19,64.11,64.19,9149.0,55.2531,55.3134,55.2445,55.3134,9149.0
2017-03-07 12:30:00,64.19,64.19,64.16,64.18,12407.0,55.3134,55.3134,55.2876,55.3048,12407.0
2017-03-07 12:35:00,64.18,64.2,64.15,64.15,12100.0,55.3048,55.322,55.279,55.279,12100.0
2017-03-07 12:40:00,64.16,64.23,64.14,64.22,10074.0,55.2876,55.3479,55.2703,55.3393,10074.0
2017-03-07 12:45:00,64.23,64.26,64.18,64.2,29844.0,55.3479,55.3738,55.3048,55.322,29844.0
2017-03-07 12:50:00,64.21,64.26,64.21,64.26,10038.0,55.3307,55.3738,55.3307,55.3738,10038.0
2017-03-07 12:55:00,64.26,64.27,64.18,64.26,14837.0,55.3738,55.3824,55.3048,55.3738,14837.0
2017-03-07 13:00:00,64.26,64.26,64.18,64.18,10531.0,55.3738,55.3738,55.3048,55.3048,10531.0
2017-03-07 13:05:00,64.19,64.29,64.19,64.28,11443.0,55.3134,55.3996,55.3134,55.391,11443.0
2017-03-07 13:10:00,64.28,64.29,64.25,64.25,15693.0,55.391,55.3996,55.3651,55.3651,15693.0
2017-03-07 13:15:00,64.26,64.27,64.24,64.26,9956.0,55.3738,55.3824,55.3565,55.3738,9956.0
2017-03-07 13:20:00,64.25,64.25,64.19,64.23,8600.0,55.3651,55.3651,55.3134,55.3479,8600.0
2017-03-07 13:25:00,64.24,64.24,64.21,64.22,6800.0,55.3565,55.3565,55.3307,55.3393,6800.0
2017-03-07 13:30:00,64.22,64.24,64.19,64.19,11963.0,55.3393,55.3565,55.3134,55.3134,11963.0
2017-03-07 13:35:00,64.19,64.19,64.11,64.12,13524.0,55.3134,55.3134,55.2445,55.2531,13524.0
2017-03-07 13:40:00,64.12,64.2,64.11,64.19,12278.0,55.2531,55.322,55.2445,55.3134,12278.0
2017-03-07 13:45:00,64.19,64.22,64.18,64.18,14442.0,55.3134,55.3393,55.3048,55.3048,14442.0
2017-03-07 13:50:00,64.19,64.19,64.13,64.19,18404.0,55.3134,55.3134,55.2617,55.3134,18404.0
2017-03-07 13:55:00,64.18,64.24,64.18,64.23,25292.0,55.3048,55.3565,55.3048,55.3479,25292.0
2017-03-07 14:00:00,64.23,64.27,64.19,64.2,43398.0,55.3479,55.3824,55.3134,55.322,43398.0
2017-03-07 14:05:00,64.2,64.21,64.19,64.19,9232.0,55.322,55.3307,55.3134,55.3134,9232.0
2017-03-07 14:10:00,64.2,64.21,64.16,64.2,15696.0,55.322,55.3307,55.2876,55.322,15696.0
2017-03-07 14:15:00,64.2,64.21,64.18,64.2,9097.0,55.322,55.3307,55.3048,55.322,9097.0
2017-03-07 14:20:00,64.2,64.21,64.16,64.17,12493.0,55.322,55.3307,55.2876,55.2962,12493.0
2017-03-07 14:25:00,64.17,64.18,64.15,64.16,14570.0,55.2962,55.3048,55.279,55.2876,14570.0
2017-03-07 14:30:00,64.16,64.17,64.13,64.14,16528.0,55.2876,55.2962,55.2617,55.2703,16528.0
2017-03-07 14:35:00,64.15,64.18,64.13,64.17,12131.0,55.279,55.3048,55.2617,55.2962,12131.0
2017-03-07 14:40:00,64.17,64.21,64.16,64.18,13410.0,55.2962,55.3307,55.2876,55.3048,13410.0
2017-03-07 14:45:00,64.18,64.21,64.17,64.17,13578.0,55.3048,55.3307,55.2962,55.2962,13578.0
2017-03-07 14:50:00,64.17,64.22,64.17,64.21,12261.0,55.2962,55.3393,55.2962,55.3307,12261.0
2017-03-07 14:55:00,64.22,64.25,64.21,64.24,12444.0,55.3393,55.3651,55.3307,55.3565,12444.0
2017-03-07 15:00:00,64.23,64.24,64.2,64.22,19190.0,55.3479,55.3565,55.322,55.3393,19190.0
2017-03-07 15:05:00,64.22,64.23,64.21,64.23,16664.0,55.3393,55.3479,55.3307,55.3479,16664.0
2017-03-07 15:10:00,64.22,64.24,64.19,64.2,24913.0,55.3393,55.3565,55.3134,55.322,24913.0
2017-03-07 15:15:00,64.19,64.2,64.15,64.17,19179.0,55.3134,55.322,55.279,55.2962,19179.0
2017-03-07 15:20:00,64.17,64.21,64.17,64.2,20259.0,55.2962,55.3307,55.2962,55.322,20259.0
2017-03-07 15:25:00,64.2,64.22,64.09,64.11,36406.0,55.322,55.3393,55.2273,55.2445,36406.0
2017-03-07 15:30:00,64.11,64.11,64.04,64.04,45365.0,55.2445,55.2445,55.1842,55.1842,45365.0
2017-03-07 15:35:00,64.04,64.09,64.01,64.01,42815.0,55.1842,55.2273,55.1583,55.1583,42815.0
2017-03-07 15:40:00,64.02,64.04,63.99,64.02,72176.0,55.1669,55.1842,55.1411,55.1669,72176.0
2017-03-07 15:45:00,64.01,64.05,63.99,64.05,63147.0,55.1583,55.1928,55.1411,55.1928,63147.0
2017-03-07 15:50:00,64.05,64.06,63.99,64.02,73104.0,55.1928,55.2014,55.1411,55.1669,73104.0
2017-03-07 15:55:00,64.02,64.04,63.99,64.02,151702.0,55.1669,55.1842,55.1411,55.1669,151702.0
2017-03-08 09:30:00,64.07,64.07,63.88,63.96,27620.0,55.21,55.21,55.0463,55.1152,27620.0
2017-03-08 09:35:00,63.94,64.0,63.84,63.85,16971.0,55.098,55.1497,55.0118,55.0204,16971.0
2017-03-08 09:40:00,63.85,63.95,63.85,63.95,9745.0,55.0204,55.1066,55.0204,55.1066,9745.0
2017-03-08 09:45:00,63.96,64.02,63.88,63.88,28809.0,55.1152,55.1669,55.0463,55.0463,28809.0
2017-03-08 09:50:00,63.88,63.95,63.8,63.94,21593.0,55.0463,55.1066,54.9774,55.098,21593.0
2017-03-08 09:55:00,63.95,64.04,63.94,64.02,17074.0,55.1066,55.1842,55.098,55.1669,17074.0
2017-03-08 10:00:00,64.02,64.11,64.0,64.09,17621.0,55.1669,55.2445,55.1497,55.2273,17621.0
2017-03-08 10:05:00,64.1,64.1,63.98,64.01,29757.0,55.2359,55.2359,55.1325,55.1583,29757.0
2017-03-08 10:10:00,64.01,64.03,63.87,63.99,73782.0,55.1583,55.1756,55.0377,55.1411,73782.0
2017-03-08 10:15:00,64.0,64.02,63.95,63.99,87405.0,55.1497,55.1669,55.1066,55.1411,87405.0
2017-03-08 10:20:00,63.99,64.11,63.99,64.08,23354.0,55.1411,55.2445,55.1411,55.2186,23354.0
2017-03-08 10:25:00,64.08,64.09,64.0,64.03,14215.0,55.2186,55.2273,55.1497,55.1756,14215.0
2017-03-08 10:30:00,64.04,64.08,64.01,64.02,12624.0,55.1842,55.2186,55.1583,55.1669,12624.0
2017-03-08 10:35:00,64.02,64.04,63.98,64.04,12271.0,55.1669,55.1842,55.1325,55.1842,12271.0
2017-03-08 10:40:00,64.04,64.05,63.95,63.96,21040.0,55.1842,55.1928,55.1066,55.1152,21040.0
2017-03-08 10:45:00,63.95,64.01,63.94,64.01,22645.0,55.1066,55.1583,55.098,55.1583,22645.0
2017-03-08 10:50:00,64.01,64.01,63.98,63.99,20101.0,55.1583,55.1583,55.1325,55.1411,20101.0
2017-03-08 10:55:00,63.99,64.02,63.98,63.99,46065.0,55.1411,55.1669,55.1325,55.1411,46065.0
2017-03-08 11:00:00,63.99,64.02,63.98,64.01,40473.0,55.1411,55.1669,55.1325,55.1583,40473.0
2017-03-08 11:05:00,64.01,64.05,63.98,64.04,24851.0,55.1583,55.1928,55.1325,55.1842,24851.0
2017-03-08 11:10:00,64.05,64.06,64.0,64.01,15240.0,55.1928,55.2014,55.1497,55.1583,15240.0
2017-03-08 11:15:00,64.01,64.03,64.0,64.01,20335.0,55.1583,55.1756,55.1497,55.1583,20335.0
2017-03-08 11:20:00,64.01,64.03,63.98,64.0,27842.0,55.1583,55.1756,55.1325,55.1497,27842.0
2017-03-08 11:25:00,64.01,64.02,63.98,63.98,11140.0,55.1583,55.1669,55.1325,55.1325,11140.0
2017-03-08 11:30:00,63.99,64.0,63.96,63.99,25533.0,55.1411,55.1497,55.1152,55.1411,25533.0
2017-03-08 11:35:00,63.99,63.99,63.96,63.96,16809.0,55.1411,55.1411,55.1152,55.1152,16809.0
2017-03-08 11:40:00,63.97,63.97,63.91,63.92,16063.0,55.1239,55.1239,55.0722,55.0808,16063.0
2017-03-08 11:45:00,63.93,63.95,63.91,63.94,17491.0,55.0894,55.1066,55.0722,55.098,17491.0
2017-03-08 11:50:00,63.94,63.94,63.93,63.93,12185.0,55.098,55.098,55.0894,55.0894,12185.0
2017-03-08 11:55:00,63.94,63.95,63.93,63.93,29459.0,55.098,55.1066,55.0894,55.0894,29459.0
2017-03-08 12:00:00,63.94,63.95,63.93,63.94,60090.0,55.098,55.1066,55.0894,55.098,60090.0
2017-03-08 12:05:00,63.94,64.01,63.94,64.01,21620.0,55.098,55.1583,55.098,55.1583,21620.0
2017-03-08 12:10:00,64.01,64.08,64.01,64.05,9059.0,55.1583,55.2186,55.1583,55.1928,9059.0
2017-03-08 12:15:00,64.05,64.14,64.05,64.13,15665.0,55.1928,55.2703,55.1928,55.2617,15665.0
2017-03-08 12:20:00,64.12,64.2,64.12,64.17,8876.0,55.2531,55.322,55.2531,55.2962,8876.0
2017-03-08 12:25:00,64.17,64.22,64.13,64.14,16888.0,55.2962,55.3393,55.2617,55.2703,16888.0
2017-03-08 12:30:00,64.15,64.15,64.05,64.05,17268.0,55.279,55.279,55.1928,55.1928,17268.0
2017-03-08 12:35:00,64.04,64.05,63.99,64.02,14195.0,55.1842,55.1928,55.1411,55.1669,14195.0
2017-03-08 12:40:00,64.03,64.06,64.02,64.03,6482.0,55.1756,55.2014,55.1669,55.1756,6482.0
2017-03-08 12:45:00,64.02,64.06,64.02,64.05,3400.0,55.1669,55.2014,55.1669,55.1928,3400.0
2017-03-08 12:50:00,64.04,64.07,64.03,64.06,6187.0,55.1842,55.21,55.1756,55.2014,6187.0
2017-03-08 12:55:00,64.06,64.07,64.02,64.03,20352.0,55.2014,55.21,55.1669,55.1756,20352.0
2017-03-08 13:00:00,64.02,64.03,64.01,64.01,16730.0,55.1669,55.1756,55.1583,55.1583,16730.0
2017-03-08 13:05:00,64.02,64.03,64.01,64.02,13667.0,55.1669,55.1756,55.1583,55.1669,13667.0
2017-03-08 13:10:00,64.03,64.09,64.03,64.08,10295.0,55.1756,55.2273,55.1756,55.2186,10295.0
2017-03-08 13:15:00,64.08,64.15,64.08,64.13,7189.0,55.2186,55.279,55.2186,55.2617,7189.0
2017-03-08 13:20:00,64.13,64.15,64.08,64.09,10415.0,55.2617,55.279,55.2186,55.2273,10415.0
2017-03-08 13:25:00,64.08,64.1,64.05,64.08,11498.0,55.2186,55.2359,55.1928,55.2186,11498.0
2017-03-08 13:30:00,64.09,64.13,64.09,64.11,5865.0,55.2273,55.2617,55.2273,55.2445,5865.0
2017-03-08 13:35:00,64.1,64.13,64.09,64.1,7251.0,55.2359,55.2617,55.2273,55.2359,7251.0
2017-03-08 13:40:00,64.11,64.14,64.1,64.1,5702.0,55.2445,55.2703,55.2359,55.2359,5702.0
2017-03-08 13:45:00,64.1,64.11,64.08,64.09,8751.0,55.2359,55.2445,55.2186,55.2273,8751.0
2017-03-08 13:50:00,64.09,64.1,64.07,64.08,7837.0,55.2273,55.2359,55.21,55.2186,7837.0
2017-03-08 13:55:00,64.07,64.08,64.04,64.06,12139.0,55.21,55.2186,55.1842,55.2014,12139.0
2017-03-08 14:00:00,64.05,64.08,64.04,64.06,6379.0,55.1928,55.2186,55.1842,55.2014,6379.0
2017-03-08 14:05:00,64.06,64.07,64.01,64.02,9192.0,55.2014,55.21,55.1583,55.1669,9192.0
2017-03-08 14:10:00,64.02,64.04,64.0,64.02,31254.0,55.1669,55.1842,55.1497,55.1669,31254.0
2017-03-08 14:15:00,64.02,64.03,64.0,64.0,8270.0,55.1669,55.1756,55.1497,55.1497,8270.0
2017-03-08 14:20:00,64.0,64.02,63.97,64.0,17286.0,55.1497,55.1669,55.1239,55.1497,17286.0
2017-03-08 14:25:00,64.0,64.02,63.98,64.02,8311.0,55.1497,55.1669,55.1325,55.1669,8311.0
2017-03-08 14:30:00,64.01,64.06,64.01,64.03,18945.0,55.1583,55.2014,55.1583,55.1756,18945.0
2017-03-08 14:35:00,64.02,64.02,64.0,64.0,6418.0,55.1669,55.1669,55.1497,55.1497,6418.0
2017-03-08 14:40:00,64.01,64.02,63.99,64.0,8066.0,55.1583,55.1669,55.1411,55.1497,8066.0
2017-03-08 14:45:00,64.0,64.07,64.0,64.07,11515.0,55.1497,55.21,55.1497,55.21,11515.0
2017-03-08 14:50:00,64.06,64.08,64.04,64.07,7466.0,55.2014,55.2186,55.1842,55.21,7466.0
2017-03-08 14:55:00,64.07,64.11,64.07,64.1,10286.0,55.21,55.2445,55.21,55.2359,10286.0
2017-03-08 15:00:00,64.11,64.14,64.09,64.13,9289.0,55.2445,55.2703,55.2273,55.2617,9289.0
2017-03-08 15:05:00,64.12,64.14,64.11,64.11,7103.0,55.2531,55.2703,55.2445,55.2445,7103.0
2017-03-08 15:10:00,64.11,64.13,64.09,64.1,15962.0,55.2445,55.2617,55.2273,55.2359,15962.0
2017-03-08 15:15:00,64.1,64.13,64.1,64.13,11400.0,55.2359,55.2617,55.2359,55.2617,11400.0
2017-03-08 15:20:00,64.12,64.17,64.12,64.15,14645.0,55.2531,55.2962,55.2531,55.279,14645.0
2017-03-08 15:25:00,64.16,64.16,64.12,64.14,15097.0,55.2876,55.2876,55.2531,55.2703,15097.0
2017-03-08 15:30:00,64.14,64.14,64.02,64.07,26683.0,55.2703,55.2703,55.1669,55.21,26683.0
2017-03-08 15:35:00,64.07,64.1,64.04,64.1,22710.0,55.21,55.2359,55.1842,55.2359,22710.0
2017-03-08 15:40:00,64.1,64.11,64.04,64.07,25993.0,55.2359,55.2445,55.1842,55.21,25993.0
2017-03-08 15:45:00,64.06,64.12,64.05,64.11,37500.0,55.2014,55.2531,55.1928,55.2445,37500.0
2017-03-08 15:50:00,64.11,64.11,64.06,64.09,37855.0,55.2445,55.2445,55.2014,55.2273,37855.0
2017-03-08 15:55:00,64.09,64.11,64.05,64.08,104139.0,55.2273,55.2445,55.1928,55.2186,104139.0
2017-03-09 09:30:00,64.01,64.08,63.94,63.98,33148.0,55.1583,55.2186,55.098,55.1325,33148.0
2017-03-09 09:35:00,63.98,64.12,63.94,64.12,14463.0,55.1325,55.2531,55.098,55.2531,14463.0
2017-03-09 09:40:00,64.09,64.11,64.01,64.1,9520.0,55.2273,55.2445,55.1583,55.2359,9520.0
2017-03-09 09:45:00,64.11,64.17,64.08,64.08,17452.0,55.2445,55.2962,55.2186,55.2186,17452.0
2017-03-09 09:50:00,64.08,64.08,63.96,64.04,12811.0,55.2186,55.2186,55.1152,55.1842,12811.0
2017-03-09 09:55:00,64.04,64.05,64.0,64.03,10241.0,55.1842,55.1928,55.1497,55.1756,10241.0
2017-03-09 10:00:00,64.03,64.06,64.0,64.01,8460.0,55.1756,55.2014,55.1497,55.1583,8460.0
2017-03-09 10:05:00,64.0,64.02,63.96,64.01,14928.0,55.1497,55.1669,55.1152,55.1583,14928.0
2017-03-09 10:10:00,64.02,64.02,63.96,63.98,15896.0,55.1669,55.1669,55.1152,55.1325,15896.0
2017-03-09 10:15:00,64.0,64.01,63.99,63.99,7790.0,55.1497,55.1583,55.1411,55.1411,7790.0
2017-03-09 10:20:00,63.98,63.99,63.92,63.93,14833.0,55.1325,55.1411,55.0808,55.0894,14833.0
2017-03-09 10:25:00,63.93,63.98,63.91,63.94,17577.0,55.0894,55.1325,55.0722,55.098,17577.0
2017-03-09 10:30:00,63.95,63.97,63.92,63.92,20826.0,55.1066,55.1239,55.0808,55.0808,20826.0
2017-03-09 10:35:00,63.92,63.99,63.91,63.98,13805.0,55.0808,55.1411,55.0722,55.1325,13805.0
2017-03-09 10:40:00,63.98,63.98,63.94,63.98,11361.0,55.1325,55.1325,55.098,55.1325,11361.0
2017-03-09 10:45:00,63.99,64.0,63.97,63.99,6737.0,55.1411,55.1497,55.1239,55.1411,6737.0
2017-03-09 10:50:00,64.0,64.04,63.99,64.01,17021.0,55.1497,55.1842,55.1411,55.1583,17021.0
2017-03-09 10:55:00,64.01,64.01,63.95,63.97,16122.0,55.1583,55.1583,55.1066,55.1239,16122.0
2017-03-09 11:00:00,63.97,63.98,63.93,63.93,20319.0,55.1239,55.1325,55.0894,55.0894,20319.0
2017-03-09 11:05:00,63.94,63.97,63.93,63.95,16852.0,55.098,55.1239,55.0894,55.1066,16852.0
2017-03-09 11:10:00,63.95,63.97,63.94,63.95,11023.0,55.1066,55.1239,55.098,55.1066,11023.0
2017-03-09 11:15:00,63.94,63.95,63.91,63.94,14269.0,55.098,55.1066,55.0722,55.098,14269.0
2017-03-09 11:20:00,63.95,63.96,63.89,63.93,15108.0,55.1066,55.1152,55.0549,55.0894,15108.0
2017-03-09 11:25:00,63.92,63.98,63.92,63.97,15919.0,55.0808,55.1325,55.0808,55.1239,15919.0
2017-03-09 11:30:00,63.98,63.99,63.95,63.96,9040.0,55.1325,55.1411,55.1066,55.1152,9040.0
2017-03-09 11:35:00,63.96,64.01,63.96,64.0,11428.0,55.1152,55.1583,55.1152,55.1497,11428.0
2017-03-09 11:40:00,64.0,64.0,63.97,63.98,9818.0,55.1497,55.1497,55.1239,55.1325,9818.0
2017-03-09 11:45:00,63.98,63.99,63.96,63.99,10236.0,55.1325,55.1411,55.1152,55.1411,10236.0
2017-03-09 11:50:00,63.98,63.98,63.95,63.98,9619.0,55.1325,55.1325,55.1066,55.1325,9619.0
2017-03-09 11:55:00,63.97,63.98,63.94,63.95,9548.0,55.1239,55.1325,55.098,55.1066,9548.0
2017-03-09 12:00:00,63.95,63.97,63.92,63.92,12764.0,55.1066,55.1239,55.0808,55.0808,12764.0
2017-03-09 12:05:00,63.92,63.94,63.88,63.89,13970.0,55.0808,55.098,55.0463,55.0549,13970.0
2017-03-09 12:10:00,63.9,63.92,63.89,63.92,6123.0,55.0635,55.0808,55.0549,55.0808,6123.0
2017-03-09 12:15:00,63.92,63.92,63.9,63.92,10561.0,55.0808,55.0808,55.0635,55.0808,10561.0
2017-03-09 12:20:00,63.92,63.95,63.9,63.91,14417.0,55.0808,55.1066,55.0635,55.0722,14417.0
2017-03-09 12:25:00,63.9,63.9,63.88,63.89,5275.0,55.0635,55.0635,55.0463,55.0549,5275.0
2017-03-09 12:30:00,63.89,63.91,63.87,63.87,12266.0,55.0549,55.0722,55.0377,55.0377,12266.0
2017-03-09 12:35:00,63.87,63.91,63.87,63.88,7841.0,55.0377,55.0722,55.0377,55.0463,7841.0
2017-03-09 12:40:00,63.89,63.95,63.89,63.94,13936.0,55.0549,55.1066,55.0549,55.098,13936.0
2017-03-09 12:45:00,63.94,63.95,63.92,63.95,6622.0,55.098,55.1066,55.0808,55.1066,6622.0
2017-03-09 12:50:00,63.96,63.96,63.94,63.96,7786.0,55.1152,55.1152,55.098,55.1152,7786.0
2017-03-09 12:55:00,63.95,63.96,63.93,63.96,5127.0,55.1066,55.1152,55.0894,55.1152,5127.0
2017-03-09 13:00:00,63.95,63.97,63.94,63.96,4500.0,55.1066,55.1239,55.098,55.1152,4500.0
2017-03-09 13:05:00,63.95,63.96,63.93,63.94,11846.0,55.1066,55.1152,55.0894,55.098,11846.0
2017-03-09 13:10:00,63.94,63.95,63.93,63.95,5985.0,55.098,55.1066,55.0894,55.1066,5985.0
2017-03-09 13:15:00,63.95,63.95,63.92,63.93,8760.0,55.1066,55.1066,55.0808,55.0894,8760.0
2017-03-09 13:20:00,63.94,63.95,63.91,63.93,7847.0,55.098,55.1066,55.0722,55.0894,7847.0
2017-03-09 13:25:00,63.93,63.93,63.89,63.9,6530.0,55.0894,55.0894,55.0549,55.0635,6530.0
2017-03-09 13:30:00,63.9,63.9,63.82,63.84,13999.0,55.0635,55.0635,54.9946,55.0118,13999.0
2017-03-09 13:35:00,63.84,63.88,63.83,63.87,5056.0,55.0118,55.0463,55.0032,55.0377,5056.0
2017-03-09 13:40:00,63.88,63.89,63.86,63.88,9460.0,55.0463,55.0549,55.0291,55.0463,9460.0
2017-03-09 13:45:00,63.88,63.89,63.85,63.85,13925.0,55.0463,55.0549,55.0204,55.0204,13925.0
2017-03-09 13:50:00,63.86,63.91,63.86,63.9,13882.0,55.0291,55.0722,55.0291,55.0635,13882.0
2017-03-09 13:55:00,63.91,63.93,63.87,63.88,8826.0,55.0722,55.0894,55.0377,55.0463,8826.0
2017-03-09 14:00:00,63.88,63.9,63.73,63.74,22508.0,55.0463,55.0635,54.917,54.9257,22508.0
2017-03-09 14:05:00,63.72,63.8,63.72,63.77,17807.0,54.9084,54.9774,54.9084,54.9515,17807.0
2017-03-09 14:10:00,63.77,63.8,63.74,63.76,15620.0,54.9515,54.9774,54.9257,54.9429,15620.0
2017-03-09 14:15:00,63.75,63.77,63.7,63.74,17426.0,54.9343,54.9515,54.8912,54.9257,17426.0
2017-03-09 14:20:00,63.73,63.73,63.7,63.71,13851.0,54.917,54.917,54.8912,54.8998,13851.0
2017-03-09 14:25:00,63.7,63.75,63.7,63.73,24195.0,54.8912,54.9343,54.8912,54.917,24195.0
2017-03-09 14:30:00,63.72,63.74,63.72,63.73,7231.0,54.9084,54.9257,54.9084,54.917,7231.0
2017-03-09 14:35:00,63.73,63.74,63.71,63.72,13926.0,54.917,54.9257,54.8998,54.9084,13926.0
2017-03-09 14:40:00,63.71,63.73,63.69,63.71,15780.0,54.8998,54.917,54.8826,54.8998,15780.0
2017-03-09 14:45:00,63.71,63.73,63.7,63.73,11702.0,54.8998,54.917,54.8912,54.917,11702.0
2017-03-09 14:50:00,63.72,63.78,63.71,63.74,11778.0,54.9084,54.9601,54.8998,54.9257,11778.0
2017-03-09 14:55:00,63.73,63.78,63.73,63.78,13890.0,54.917,54.9601,54.917,54.9601,13890.0
2017-03-09 15:00:00,63.78,63.82,63.76,63.77,13310.0,54.9601,54.9946,54.9429,54.9515,13310.0
2017-03-09 15:05:00,63.77,63.85,63.76,63.85,19039.0,54.9515,55.0204,54.9429,55.0204,19039.0
2017-03-09 15:10:00,63.84,63.84,63.78,63.79,22037.0,55.0118,55.0118,54.9601,54.9687,22037.0
2017-03-09 15:15:00,63.79,63.84,63.78,63.82,13396.0,54.9687,55.0118,54.9601,54.9946,13396.0
2017-03-09 15:20:00,63.82,63.82,63.77,63.77,19272.0,54.9946,54.9946,54.9515,54.9515,19272.0
2017-03-09 15:25:00,63.77,63.83,63.75,63.77,61405.0,54.9515,55.0032,54.9343,54.9515,61405.0
2017-03-09 15:30:00,63.77,63.84,63.76,63.83,29972.0,54.9515,55.0118,54.9429,55.0032,29972.0
2017-03-09 15:35:00,63.84,63.87,63.82,63.85,29519.0,55.0118,55.0377,54.9946,55.0204,29519.0
2017-03-09 15:40:00,63.85,63.86,63.83,63.83,34245.0,55.0204,55.0291,55.0032,55.0032,34245.0
2017-03-09 15:45:00,63.84,63.86,63.82,63.82,46589.0,55.0118,55.0291,54.9946,54.9946,46589.0
2017-03-09 15:50:00,63.83,63.84,63.79,63.8,67575.0,55.0032,55.0118,54.9687,54.9774,67575.0
2017-03-09 15:55:00,63.8,63.82,63.77,63.81,100636.0,54.9774,54.9946,54.9515,54.986,100636.0
2017-03-10 09:30:00,64.69,64.75,64.24,64.25,60476.0,55.7443,55.796,55.3565,55.3651,60476.0
2017-03-10 09:35:00,64.25,64.31,64.21,64.25,18475.0,55.3651,55.4168,55.3307,55.3651,18475.0
2017-03-10 09:40:00,64.26,64.33,64.16,64.16,13924.0,55.3738,55.4341,55.2876,55.2876,13924.0
2017-03-10 09:45:00,64.16,64.35,64.16,64.34,22272.0,55.2876,55.4513,55.2876,55.4427,22272.0
2017-03-10 09:50:00,64.35,64.35,64.25,64.32,24198.0,55.4513,55.4513,55.3651,55.4255,24198.0
2017-03-10 09:55:00,64.32,64.41,64.23,64.23,19035.0,55.4255,55.503,55.3479,55.3479,19035.0
2017-03-10 10:00:00,64.24,64.26,64.17,64.18,23921.0,55.3565,55.3738,55.2962,55.3048,23921.0
2017-03-10 10:05:00,64.17,64.22,64.15,64.2,16021.0,55.2962,55.3393,55.279,55.322,16021.0
2017-03-10 10:10:00,64.2,64.21,64.15,64.2,13293.0,55.322,55.3307,55.279,55.322,13293.0
2017-03-10 10:15:00,64.19,64.33,64.19,64.32,29107.0,55.3134,55.4341,55.3134,55.4255,29107.0
2017-03-10 10:20:00,64.32,64.38,64.27,64.27,18026.0,55.4255,55.4772,55.3824,55.3824,18026.0
2017-03-10 10:25:00,64.28,64.31,64.27,64.28,15494.0,55.391,55.4168,55.3824,55.391,15494.0
2017-03-10 10:30:00,64.27,64.35,64.25,64.25,48811.0,55.3824,55.4513,55.3651,55.3651,48811.0
2017-03-10 10:35:00,64.24,64.27,64.23,64.24,42089.0,55.3565,55.3824,55.3479,55.3565,42089.0
2017-03-10 10:40:00,64.24,64.3,64.19,64.3,104268.0,55.3565,55.4082,55.3134,55.4082,104268.0
2017-03-10 10:45:00,64.29,64.34,64.25,64.28,44242.0,55.3996,55.4427,55.3651,55.391,44242.0
2017-03-10 10:50:00,64.28,64.34,64.28,64.33,12987.0,55.391,55.4427,55.391,55.4341,12987.0
2017-03-10 10:55:00,64.33,64.37,64.3,64.33,11057.0,55.4341,55.4685,55.4082,55.4341,11057.0
2017-03-10 11:00:00,64.32,64.39,64.31,64.33,21966.0,55.4255,55.4858,55.4168,55.4341,21966.0
2017-03-10 11:05:00,64.34,64.36,64.32,64.35,13410.0,55.4427,55.4599,55.4255,55.4513,13410.0
2017-03-10 11:10:00,64.35,64.4,64.34,64.37,25864.0,55.4513,55.4944,55.4427,55.4685,25864.0
2017-03-10 11:15:00,64.36,64.4,64.34,64.34,18909.0,55.4599,55.4944,55.4427,55.4427,18909.0
2017-03-10 11:20:00,64.35,64.46,64.35,64.46,33377.0,55.4513,55.5461,55.4513,55.5461,33377.0
2017-03-10 11:25:00,64.45,64.47,64.41,64.45,14754.0,55.5375,55.5547,55.503,55.5375,14754.0
2017-03-10 11:30:00,64.44,64.45,64.36,64.36,13358.0,55.5289,55.5375,55.4599,55.4599,13358.0
2017-03-10 11:35:00,64.35,64.4,64.34,64.36,19994.0,55.4513,55.4944,55.4427,55.4599,19994.0
2017-03-10 11:40:00,64.34,64.4,64.32,64.36,22916.0,55.4427,55.4944,55.4255,55.4599,22916.0
2017-03-10 11:45:00,64.34,64.37,64.32,64.34,10731.0,55.4427,55.4685,55.4255,55.4427,10731.0
2017-03-10 11:50:00,64.34,64.35,64.32,64.34,18980.0,55.4427,55.4513,55.4255,55.4427,18980.0
2017-03-10 11:55:00,64.34,64.36,64.26,64.26,17750.0,55.4427,55.4599,55.3738,55.3738,17750.0
2017-03-10 12:00:00,64.26,64.27,64.21,64.22,15920.0,55.3738,55.3824,55.3307,55.3393,15920.0
2017-03-10 12:05:00,64.21,64.26,64.21,64.25,12826.0,55.3307,55.3738,55.3307,55.3651,12826.0
2017-03-10 12:10:00,64.25,64.25,64.18,64.18,7929.0,55.3651,55.3651,55.3048,55.3048,7929.0
2017-03-10 12:15:00,64.19,64.21,64.18,64.18,8925.0,55.3134,55.3307,55.3048,55.3048,8925.0
2017-03-10 12:20:00,64.17,64.2,64.15,64.15,10287.0,55.2962,55.322,55.279,55.279,10287.0
2017-03-10 12:25:00,64.15,64.17,64.12,64.13,10833.0,55.279,55.2962,55.2531,55.2617,10833.0
2017-03-10 12:30:00,64.12,64.14,64.12,64.13,10405.0,55.2531,55.2703,55.2531,55.2617,10405.0
2017-03-10 12:35:00,64.12,64.14,64.05,64.14,16464.0,55.2531,55.2703,55.1928,55.2703,16464.0
2017-03-10 12:40:00,64.14,64.19,64.12,64.19,29763.0,55.2703,55.3134,55.2531,55.3134,29763.0
2017-03-10 12:45:00,64.18,64.26,64.18,64.24,35746.0,55.3048,55.3738,55.3048,55.3565,35746.0
2017-03-10 12:50:00,64.25,64.28,64.23,64.25,33363.0,55.3651,55.391,55.3479,55.3651,33363.0
2017-03-10 12:55:00,64.25,64.25,64.19,64.22,17928.0,55.3651,55.3651,55.3134,55.3393,17928.0
2017-03-10 13:00:00,64.22,64.23,64.2,64.21,13677.0,55.3393,55.3479,55.322,55.3307,13677.0
2017-03-10 13:05:00,64.21,64.22,64.13,64.17,14108.0,55.3307,55.3393,55.2617,55.2962,14108.0
2017-03-10 13:10:00,64.18,64.2,64.18,64.19,16113.0,55.3048,55.322,55.3048,55.3134,16113.0
2017-03-10 13:15:00,64.19,64.2,64.18,64.2,10635.0,55.3134,55.322,55.3048,55.322,10635.0
2017-03-10 13:20:00,64.2,64.2,64.18,64.2,13211.0,55.322,55.322,55.3048,55.322,13211.0
2017-03-10 13:25:00,64.19,64.2,64.18,64.19,14252.0,55.3134,55.322,55.3048,55.3134,14252.0
2017-03-10 13:30:00,64.19,64.19,64.1,64.1,11184.0,55.3134,55.3134,55.2359,55.2359,11184.0
2017-03-10 13:35:00,64.11,64.14,64.09,64.09,10039.0,55.2445,55.2703,55.2273,55.2273,10039.0
2017-03-10 13:40:00,64.09,64.14,64.09,64.14,10275.0,55.2273,55.2703,55.2273,55.2703,10275.0
2017-03-10 13:45:00,64.14,64.2,64.14,64.19,12862.0,55.2703,55.322,55.2703,55.3134,12862.0
2017-03-10 13:50:00,64.19,64.2,64.18,64.18,13317.0,55.3134,55.322,55.3048,55.3048,13317.0
2017-03-10 13:55:00,64.19,64.2,64.14,64.15,14698.0,55.3134,55.322,55.2703,55.279,14698.0
2017-03-10 14:00:00,64.16,64.17,64.13,64.17,43852.0,55.2876,55.2962,55.2617,55.2962,43852.0
2017-03-10 14:05:00,64.17,64.17,64.15,64.16,5183.0,55.2962,55.2962,55.279,55.2876,5183.0
2017-03-10 14:10:00,64.17,64.21,64.16,64.2,17948.0,55.2962,55.3307,55.2876,55.322,17948.0
2017-03-10 14:15:00,64.2,64.21,64.18,64.2,15536.0,55.322,55.3307,55.3048,55.322,15536.0
2017-03-10 14:20:00,64.21,64.25,64.2,64.25,37255.0,55.3307,55.3651,55.322,55.3651,37255.0
2017-03-10 14:25:00,64.25,64.26,64.22,64.23,11948.0,55.3651,55.3738,55.3393,55.3479,11948.0
2017-03-10 14:30:00,64.23,64.23,64.16,64.17,19360.0,55.3479,55.3479,55.2876,55.2962,19360.0
2017-03-10 14:35:00,64.17,64.21,64.15,64.2,18172.0,55.2962,55.3307,55.279,55.322,18172.0
2017-03-10 14:40:00,64.19,64.2,64.18,64.2,7411.0,55.3134,55.322,55.3048,55.322,7411.0
2017-03-10 14:45:00,64.19,64.21,64.19,64.2,17830.0,55.3134,55.3307,55.3134,55.322,17830.0
2017-03-10 14:50:00,64.19,64.24,64.19,64.2,19000.0,55.3134,55.3565,55.3134,55.322,19000.0
2017-03-10 14:55:00,64.2,64.25,64.19,64.23,26274.0,55.322,55.3651,55.3134,55.3479,26274.0
2017-03-10 15:00:00,64.23,64.26,64.22,64.24,18705.0,55.3479,55.3738,55.3393,55.3565,18705.0
2017-03-10 15:05:00,64.24,64.26,64.23,64.26,27235.0,55.3565,55.3738,55.3479,55.3738,27235.0
2017-03-10 15:10:00,64.25,64.28,64.25,64.28,20416.0,55.3651,55.391,55.3651,55.391,20416.0
2017-03-10 15:15:00,64.28,64.3,64.27,64.28,27614.0,55.391,55.4082,55.3824,55.391,27614.0
2017-03-10 15:20:00,64.28,64.3,64.27,64.28,18077.0,55.391,55.4082,55.3824,55.391,18077.0
2017-03-10 15:25:00,64.28,64.32,64.27,64.32,33236.0,55.391,55.4255,55.3824,55.4255,33236.0
2017-03-10 15:30:00,64.31,64.32,64.3,64.31,19676.0,55.4168,55.4255,55.4082,55.4168,19676.0
2017-03-10 15:35:00,64.3,64.35,64.3,64.34,46751.0,55.4082,55.4513,55.4082,55.4427,46751.0
2017-03-10 15:40:00,64.34,64.34,64.3,64.33,39648.0,55.4427,55.4427,55.4082,55.4341,39648.0
2017-03-10 15:45:00,64.32,64.34,64.27,64.34,76669.0,55.4255,55.4427,55.3824,55.4427,76669.0
2017-03-10 15:50:00,64.33,64.35,64.31,64.33,59641.0,55.4341,55.4513,55.4168,55.4341,59641.0
2017-03-10 15:55:00,64.32,64.39,64.3,64.33,306696.0,55.4255,55.4858,55.4082,55.4341,306696.0
2017-03-13 09:30:00,64.31,64.61,64.31,64.5,33622.0,55.4168,55.6754,55.4168,55.5806,33622.0
2017-03-13 09:35:00,64.51,64.53,64.36,64.48,26134.0,55.5892,55.6064,55.4599,55.5633,26134.0
2017-03-13 09:40:00,64.5,64.51,64.43,64.45,13623.0,55.5806,55.5892,55.5202,55.5375,13623.0
2017-03-13 09:45:00,64.43,64.48,64.36,64.37,68469.0,55.5202,55.5633,55.4599,55.4685,68469.0
2017-03-13 09:50:00,64.37,64.37,64.27,64.3,16174.0,55.4685,55.4685,55.3824,55.4082,16174.0
2017-03-13 09:55:00,64.3,64.32,64.17,64.17,25613.0,55.4082,55.4255,55.2962,55.2962,25613.0
2017-03-13 10:00:00,64.17,64.21,64.17,64.2,13170.0,55.2962,55.3307,55.2962,55.322,13170.0
2017-03-13 10:05:00,64.2,64.21,64.1,64.13,45155.0,55.322,55.3307,55.2359,55.2617,45155.0
2017-03-13 10:10:00,64.13,64.18,64.13,64.14,64742.0,55.2617,55.3048,55.2617,55.2703,64742.0
2017-03-13 10:15:00,64.15,64.17,64.12,64.13,25379.0,55.279,55.2962,55.2531,55.2617,25379.0
2017-03-13 10:20:00,64.13,64.13,64.08,64.1,16540.0,55.2617,55.2617,55.2186,55.2359,16540.0
2017-03-13 10:25:00,64.09,64.15,64.08,64.14,14917.0,55.2273,55.279,55.2186,55.2703,14917.0
2017-03-13 10:30:00,64.15,64.21,64.14,64.21,10248.0,55.279,55.3307,55.2703,55.3307,10248.0
2017-03-13 10:35:00,64.21,64.22,64.19,64.21,9810.0,55.3307,55.3393,55.3134,55.3307,9810.0
2017-03-13 10:40:00,64.21,64.21,64.18,64.2,7041.0,55.3307,55.3307,55.3048,55.322,7041.0
2017-03-13 10:45:00,64.2,64.2,64.18,64.19,6762.0,55.322,55.322,55.3048,55.3134,6762.0
2017-03-13 10:50:00,64.2,64.2,64.17,64.18,11472.0,55.322,55.322,55.2962,55.3048,11472.0
2017-03-13 10:55:00,64.17,64.23,64.16,64.21,14206.0,55.2962,55.3479,55.2876,55.3307,14206.0
2017-03-13 11:00:00,64.2,64.21,64.17,64.21,17024.0,55.322,55.3307,55.2962,55.3307,17024.0
2017-03-13 11:05:00,64.2,64.24,64.19,64.22,10710.0,55.322,55.3565,55.3134,55.3393,10710.0
2017-03-13 11:10:00,64.22,64.23,64.18,64.19,9024.0,55.3393,55.3479,55.3048,55.3134,9024.0
2017-03-13 11:15:00,64.18,64.19,64.13,64.14,8572.0,55.3048,55.3134,55.2617,55.2703,8572.0
2017-03-13 11:20:00,64.14,64.16,64.12,64.14,8686.0,55.2703,55.2876,55.2531,55.2703,8686.0
2017-03-13 11:25:00,64.14,64.15,64.11,64.13,7643.0,55.2703,55.279,55.2445,55.2617,7643.0
2017-03-13 11:30:00,64.13,64.16,64.11,64.16,10692.0,55.2617,55.2876,55.2445,55.2876,10692.0
2017-03-13 11:35:00,64.16,64.2,64.12,64.2,11159.0,55.2876,55.322,55.2531,55.322,11159.0
2017-03-13 11:40:00,64.19,64.23,64.19,64.23,7737.0,55.3134,55.3479,55.3134,55.3479,7737.0
2017-03-13 11:45:00,64.23,64.25,64.21,64.23,6788.0,55.3479,55.3651,55.3307,55.3479,6788.0
2017-03-13 11:50:00,64.23,64.27,64.22,64.27,8254.0,55.3479,55.3824,55.3393,55.3824,8254.0
2017-03-13 11:55:00,64.28,64.29,64.26,64.29,5256.0,55.391,55.3996,55.3738,55.3996,5256.0
2017-03-13 12:00:00,64.3,64.3,64.24,64.25,16477.0,55.4082,55.4082,55.3565,55.3651,16477.0
2017-03-13 12:05:00,64.25,64.26,64.19,64.22,5187.0,55.3651,55.3738,55.3134,55.3393,5187.0
2017-03-13 12:10:00,64.22,64.25,64.2,64.2,6619.0,55.3393,55.3651,55.322,55.322,6619.0
2017-03-13 12:15:00,64.2,64.22,64.15,64.17,13475.0,55.322,55.3393,55.279,55.2962,13475.0
2017-03-13 12:20:00,64.17,64.17,64.14,64.14,8586.0,55.2962,55.2962,55.2703,55.2703,8586.0
2017-03-13 12:25:00,64.14,64.17,64.13,64.15,5500.0,55.2703,55.2962,55.2617,55.279,5500.0
2017-03-13 12:30:00,64.15,64.19,64.15,64.19,10141.0,55.279,55.3134,55.279,55.3134,10141.0
2017-03-13 12:35:00,64.2,64.2,64.12,64.12,10336.0,55.322,55.322,55.2531,55.2531,10336.0
2017-03-13 12:40:00,64.13,64.16,64.12,64.16,7155.0,55.2617,55.2876,55.2531,55.2876,7155.0
2017-03-13 12:45:00,64.17,64.17,64.14,64.17,6786.0,55.2962,55.2962,55.2703,55.2962,6786.0
2017-03-13 12:50:00,64.17,64.18,64.16,64.17,5200.0,55.2962,55.3048,55.2876,55.2962,5200.0
2017-03-13 12:55:00,64.17,64.17,64.13,64.15,4600.0,55.2962,55.2962,55.2617,55.279,4600.0
2017-03-13 13:00:00,64.15,64.2,64.15,64.2,5280.0,55.279,55.322,55.279,55.322,5280.0
2017-03-13 13:05:00,64.19,64.19,64.16,64.17,5285.0,55.3134,55.3134,55.2876,55.2962,5285.0
2017-03-13 13:10:00,64.18,64.18,64.14,64.14,7254.0,55.3048,55.3048,55.2703,55.2703,7254.0
2017-03-13 13:15:00,64.16,64.17,64.15,64.17,3810.0,55.2876,55.2962,55.279,55.2962,3810.0
2017-03-13 13:20:00,64.17,64.22,64.15,64.22,14101.0,55.2962,55.3393,55.279,55.3393,14101.0
2017-03-13 13:25:00,64.21,64.22,64.19,64.19,6213.0,55.3307,55.3393,55.3134,55.3134,6213.0
2017-03-13 13:30:00,64.19,64.19,64.16,64.17,5800.0,55.3134,55.3134,55.2876,55.2962,5800.0
2017-03-13 13:35:00,64.18,64.2,64.16,64.17,17290.0,55.3048,55.322,55.2876,55.2962,17290.0
2017-03-13 13:40:00,64.16,64.2,64.16,64.19,4769.0,55.2876,55.322,55.2876,55.3134,4769.0
2017-03-13 13:45:00,64.2,64.23,64.19,64.23,29739.0,55.322,55.3479,55.3134,55.3479,29739.0
2017-03-13 13:50:00,64.23,64.3,64.23,64.29,18800.0,55.3479,55.4082,55.3479,55.3996,18800.0
2017-03-13 13:55:00,64.28,64.3,64.27,64.3,16104.0,55.391,55.4082,55.3824,55.4082,16104.0
2017-03-13 14:00:00,64.31,64.32,64.28,64.3,11508.0,55.4168,55.4255,55.391,55.4082,11508.0
2017-03-13 14:05:00,64.3,64.31,64.28,64.3,15240.0,55.4082,55.4168,55.391,55.4082,15240.0
2017-03-13 14:10:00,64.28,64.3,64.27,64.28,15013.0,55.391,55.4082,55.3824,55.391,15013.0
2017-03-13 14:15:00,64.29,64.3,64.28,64.3,23668.0,55.3996,55.4082,55.391,55.4082,23668.0
2017-03-13 14:20:00,64.3,64.32,64.29,64.31,13478.0,55.4082,55.4255,55.3996,55.4168,13478.0
2017-03-13 14:25:00,64.31,64.33,64.3,64.31,9350.0,55.4168,55.4341,55.4082,55.4168,9350.0
2017-03-13 14:30:00,64.31,64.36,64.3,64.36,15131.0,55.4168,55.4599,55.4082,55.4599,15131.0
2017-03-13 14:35:00,64.36,64.36,64.31,64.31,19444.0,55.4599,55.4599,55.4168,55.4168,19444.0
2017-03-13 14:40:00,64.31,64.32,64.28,64.3,24576.0,55.4168,55.4255,55.391,55.4082,24576.0
2017-03-13 14:45:00,64.29,64.31,64.27,64.29,41799.0,55.3996,55.4168,55.3824,55.3996,41799.0
2017-03-13 14:50:00,64.29,64.31,64.28,64.31,8015.0,55.3996,55.4168,55.391,55.4168,8015.0
2017-03-13 14:55:00,64.3,64.33,64.3,64.32,5839.0,55.4082,55.4341,55.4082,55.4255,5839.0
2017-03-13 15:00:00,64.32,64.33,64.29,64.3,9041.0,55.4255,55.4341,55.3996,55.4082,9041.0
2017-03-13 15:05:00,64.3,64.35,64.3,64.34,15899.0,55.4082,55.4513,55.4082,55.4427,15899.0
2017-03-13 15:10:00,64.34,64.37,64.32,64.36,11307.0,55.4427,55.4685,55.4255,55.4599,11307.0
2017-03-13 15:15:00,64.36,64.37,64.34,64.36,13576.0,55.4599,55.4685,55.4427,55.4599,13576.0
2017-03-13 15:20:00,64.36,64.37,64.33,64.36,12827.0,55.4599,55.4685,55.4341,55.4599,12827.0
2017-03-13 15:25:00,64.36,64.4,64.35,64.37,17730.0,55.4599,55.4944,55.4513,55.4685,17730.0
2017-03-13 15:30:00,64.37,64.37,64.33,64.34,14345.0,55.4685,55.4685,55.4341,55.4427,14345.0
2017-03-13 15:35:00,64.34,64.4,64.33,64.37,21379.0,55.4427,55.4944,55.4341,55.4685,21379.0
2017-03-13 15:40:00,64.37,64.4,64.37,64.39,26045.0,55.4685,55.4944,55.4685,55.4858,26045.0
2017-03-13 15:45:00,64.4,64.45,64.39,64.42,37780.0,55.4944,55.5375,55.4858,55.5116,37780.0
2017-03-13 15:50:00,64.43,64.43,64.36,64.36,56290.0,55.5202,55.5202,55.4599,55.4599,56290.0
2017-03-13 15:55:00,64.36,64.4,64.33,64.38,130986.0,55.4599,55.4944,55.4341,55.4772,130986.0
2017-03-14 09:30:00,64.31,64.49,64.23,64.29,37190.0,55.4168,55.5719,55.3479,55.3996,37190.0
2017-03-14 09:35:00,64.33,64.33,64.19,64.27,12998.0,55.4341,55.4341,55.3134,55.3824,12998.0
2017-03-14 09:40:00,64.25,64.29,64.15,64.16,14456.0,55.3651,55.3996,55.279,55.2876,14456.0
2017-03-14 09:45:00,64.16,64.17,64.09,64.09,17845.0,55.2876,55.2962,55.2273,55.2273,17845.0
2017-03-14 09:50:00,64.09,64.1,63.97,64.03,18936.0,55.2273,55.2359,55.1239,55.1756,18936.0
2017-03-14 09:55:00,64.02,64.07,63.93,63.95,17860.0,55.1669,55.21,55.0894,55.1066,17860.0
2017-03-14 10:00:00,63.95,63.99,63.91,63.92,32328.0,55.1066,55.1411,55.0722,55.0808,32328.0
2017-03-14 10:05:00,63.92,63.96,63.88,63.9,28166.0,55.0808,55.1152,55.0463,55.0635,28166.0
2017-03-14 10:10:00,63.91,63.96,63.89,63.9,25645.0,55.0722,55.1152,55.0549,55.0635,25645.0
2017-03-14 10:15:00,63.91,63.94,63.81,63.82,25160.0,55.0722,55.098,54.986,54.9946,25160.0
2017-03-14 10:20:00,63.81,63.88,63.78,63.87,9600.0,54.986,55.0463,54.9601,55.0377,9600.0
2017-03-14 10:25:00,63.87,63.89,63.84,63.87,11093.0,55.0377,55.0549,55.0118,55.0377,11093.0
2017-03-14 10:30:00,63.86,63.93,63.83,63.92,11166.0,55.0291,55.0894,55.0032,55.0808,11166.0
2017-03-14 10:35:00,63.92,63.98,63.9,63.91,16228.0,55.0808,55.1325,55.0635,55.0722,16228.0
2017-03-14 10:40:00,63.91,63.93,63.83,63.84,15815.0,55.0722,55.0894,55.0032,55.0118,15815.0
2017-03-14 10:45:00,63.83,63.88,63.82,63.88,13201.0,55.0032,55.0463,54.9946,55.0463,13201.0
2017-03-14 10:50:00,63.89,63.93,63.88,63.89,17893.0,55.0549,55.0894,55.0463,55.0549,17893.0
2017-03-14 10:55:00,63.88,63.96,63.88,63.95,9169.0,55.0463,55.1152,55.0463,55.1066,9169.0
2017-03-14 11:00:00,63.96,63.97,63.9,63.95,15281.0,55.1152,55.1239,55.0635,55.1066,15281.0
2017-03-14 11:05:00,63.94,63.98,63.94,63.96,9666.0,55.098,55.1325,55.098,55.1152,9666.0
2017-03-14 11:10:00,63.96,64.0,63.95,63.98,13500.0,55.1152,55.1497,55.1066,55.1325,13500.0
2017-03-14 11:15:00,63.98,64.06,63.98,64.04,13686.0,55.1325,55.2014,55.1325,55.1842,13686.0
2017-03-14 11:20:00,64.05,64.07,64.01,64.02,8961.0,55.1928,55.21,55.1583,55.1669,8961.0
2017-03-14 11:25:00,64.02,64.05,64.01,64.04,8900.0,55.1669,55.1928,55.1583,55.1842,8900.0
2017-03-14 11:30:00,64.05,64.1,64.01,64.03,19498.0,55.1928,55.2359,55.1583,55.1756,19498.0
2017-03-14 11:35:00,64.03,64.03,63.99,64.0,7023.0,55.1756,55.1756,55.1411,55.1497,7023.0
2017-03-14 11:40:00,64.0,64.01,63.96,63.97,13530.0,55.1497,55.1583,55.1152,55.1239,13530.0
2017-03-14 11:45:00,63.97,64.0,63.95,64.0,11972.0,55.1239,55.1497,55.1066,55.1497,11972.0
2017-03-14 11:50:00,64.0,64.04,63.96,63.99,19769.0,55.1497,55.1842,55.1152,55.1411,19769.0
2017-03-14 11:55:00,63.99,64.02,63.98,63.99,7716.0,55.1411,55.1669,55.1325,55.1411,7716.0
2017-03-14 12:00:00,63.99,64.05,63.98,64.02,11339.0,55.1411,55.1928,55.1325,55.1669,11339.0
2017-03-14 12:05:00,64.01,64.02,63.95,63.96,12008.0,55.1583,55.1669,55.1066,55.1152,12008.0
2017-03-14 12:10:00,63.96,63.98,63.95,63.96,15323.0,55.1152,55.1325,55.1066,55.1152,15323.0
2017-03-14 12:15:00,63.96,64.01,63.96,63.96,10137.0,55.1152,55.1583,55.1152,55.1152,10137.0
2017-03-14 12:20:00,63.97,64.02,63.97,64.02,7647.0,55.1239,55.1669,55.1239,55.1669,7647.0
2017-03-14 12:25:00,64.02,64.02,63.99,64.01,8368.0,55.1669,55.1669,55.1411,55.1583,8368.0
2017-03-14 12:30:00,64.01,64.01,63.98,63.98,6623.0,55.1583,55.1583,55.1325,55.1325,6623.0
2017-03-14 12:35:00,63.99,63.99,63.93,63.95,22748.0,55.1411,55.1411,55.0894,55.1066,22748.0
2017-03-14 12:40:00,63.95,63.97,63.93,63.97,10894.0,55.1066,55.1239,55.0894,55.1239,10894.0
2017-03-14 12:45:00,63.98,63.98,63.95,63.97,11535.0,55.1325,55.1325,55.1066,55.1239,11535.0
2017-03-14 12:50:00,63.96,63.97,63.95,63.97,4338.0,55.1152,55.1239,55.1066,55.1239,4338.0
2017-03-14 12:55:00,63.97,63.99,63.96,63.97,10751.0,55.1239,55.1411,55.1152,55.1239,10751.0
2017-03-14 13:00:00,63.98,63.99,63.94,63.96,10462.0,55.1325,55.1411,55.098,55.1152,10462.0
2017-03-14 13:05:00,63.97,63.98,63.96,63.97,6227.0,55.1239,55.1325,55.1152,55.1239,6227.0
2017-03-14 13:10:00,63.97,64.03,63.96,64.01,15897.0,55.1239,55.1756,55.1152,55.1583,15897.0
2017-03-14 13:15:00,64.01,64.02,63.98,63.99,12612.0,55.1583,55.1669,55.1325,55.1411,12612.0
2017-03-14 13:20:00,63.99,64.01,63.98,63.99,12386.0,55.1411,55.1583,55.1325,55.1411,12386.0
2017-03-14 13:25:00,63.99,64.01,63.97,64.0,9823.0,55.1411,55.1583,55.1239,55.1497,9823.0
2017-03-14 13:30:00,64.0,64.0,63.95,63.97,65509.0,55.1497,55.1497,55.1066,55.1239,65509.0
2017-03-14 13:35:00,63.97,64.0,63.96,63.98,16351.0,55.1239,55.1497,55.1152,55.1325,16351.0
2017-03-14 13:40:00,63.98,64.0,63.98,64.0,12459.0,55.1325,55.1497,55.1325,55.1497,12459.0
2017-03-14 13:45:00,63.99,64.04,63.99,64.03,8610.0,55.1411,55.1842,55.1411,55.1756,8610.0
2017-03-14 13:50:00,64.04,64.05,64.01,64.01,11939.0,55.1842,55.1928,55.1583,55.1583,11939.0
2017-03-14 13:55:00,64.02,64.02,64.0,64.0,8693.0,55.1669,55.1669,55.1497,55.1497,8693.0
2017-03-14 14:00:00,64.01,64.02,63.99,64.01,11232.0,55.1583,55.1669,55.1411,55.1583,11232.0
2017-03-14 14:05:00,64.01,64.03,64.0,64.0,6201.0,55.1583,55.1756,55.1497,55.1497,6201.0
2017-03-14 14:10:00,64.0,64.02,63.99,64.02,14545.0,55.1497,55.1669,55.1411,55.1669,14545.0
2017-03-14 14:15:00,64.01,64.04,63.98,64.01,19110.0,55.1583,55.1842,55.1325,55.1583,19110.0
2017-03-14 14:20:00,64.01,64.01,63.99,64.0,8665.0,55.1583,55.1583,55.1411,55.1497,8665.0
2017-03-14 14:25:00,64.0,64.02,63.99,64.01,14158.0,55.1497,55.1669,55.1411,55.1583,14158.0
2017-03-14 14:30:00,64.01,64.03,63.99,64.02,13128.0,55.1583,55.1756,55.1411,55.1669,13128.0
2017-03-14 14:35:00,64.01,64.02,64.0,64.0,9159.0,55.1583,55.1669,55.1497,55.1497,9159.0
2017-03-14 14:40:00,64.01,64.02,63.99,64.0,14488.0,55.1583,55.1669,55.1411,55.1497,14488.0
2017-03-14 14:45:00,63.99,64.0,63.99,64.0,6805.0,55.1411,55.1497,55.1411,55.1497,6805.0
2017-03-14 14:50:00,64.0,64.0,63.96,63.99,36063.0,55.1497,55.1497,55.1152,55.1411,36063.0
2017-03-14 14:55:00,63.99,64.02,63.99,64.01,15283.0,55.1411,55.1669,55.1411,55.1583,15283.0
2017-03-14 15:00:00,64.0,64.03,64.0,64.02,16920.0,55.1497,55.1756,55.1497,55.1669,16920.0
2017-03-14 15:05:00,64.02,64.02,63.99,64.0,13988.0,55.1669,55.1669,55.1411,55.1497,13988.0
2017-03-14 15:10:00,63.99,64.01,63.98,63.99,25482.0,55.1411,55.1583,55.1325,55.1411,25482.0
2017-03-14 15:15:00,63.99,64.0,63.97,64.0,23054.0,55.1411,55.1497,55.1239,55.1497,23054.0
2017-03-14 15:20:00,63.99,64.0,63.94,63.95,44323.0,55.1411,55.1497,55.098,55.1066,44323.0
2017-03-14 15:25:00,63.95,63.97,63.94,63.96,23328.0,55.1066,55.1239,55.098,55.1152,23328.0
2017-03-14 15:30:00,63.96,63.99,63.94,63.99,50832.0,55.1152,55.1411,55.098,55.1411,50832.0
2017-03-14 15:35:00,63.99,64.01,63.96,63.97,57595.0,55.1411,55.1583,55.1152,55.1239,57595.0
2017-03-14 15:40:00,63.97,63.97,63.91,63.92,37930.0,55.1239,55.1239,55.0722,55.0808,37930.0
2017-03-14 15:45:00,63.92,63.94,63.89,63.89,45092.0,55.0808,55.098,55.0549,55.0549,45092.0
2017-03-14 15:50:00,63.9,63.91,63.86,63.88,59240.0,55.0635,55.0722,55.0291,55.0463,59240.0
2017-03-14 15:55:00,63.88,63.95,63.87,63.94,160682.0,55.0463,55.1066,55.0377,55.098,160682.0
2017-03-15 09:30:00,64.17,64.25,63.92,64.0,26143.0,55.2962,55.3651,55.0808,55.1497,26143.0
2017-03-15 09:35:00,63.98,63.98,63.69,63.76,12188.0,55.1325,55.1325,54.8826,54.9429,12188.0
2017-03-15 09:40:00,63.77,63.89,63.77,63.85,14653.0,54.9515,55.0549,54.9515,55.0204,14653.0
2017-03-15 09:45:00,63.86,63.92,63.83,63.87,16285.0,55.0291,55.0808,55.0032,55.0377,16285.0
2017-03-15 09:50:00,63.87,63.9,63.79,63.79,14996.0,55.0377,55.0635,54.9687,54.9687,14996.0
2017-03-15 09:55:00,63.79,63.84,63.77,63.79,13805.0,54.9687,55.0118,54.9515,54.9687,13805.0
2017-03-15 10:00:00,63.78,63.9,63.75,63.89,32493.0,54.9601,55.0635,54.9343,55.0549,32493.0
2017-03-15 10:05:00,63.88,63.91,63.84,63.84,16377.0,55.0463,55.0722,55.0118,55.0118,16377.0
2017-03-15 10:10:00,63.84,63.9,63.83,63.83,19412.0,55.0118,55.0635,55.0032,55.0032,19412.0
2017-03-15 10:15:00,63.83,63.85,63.8,63.85,14068.0,55.0032,55.0204,54.9774,55.0204,14068.0
2017-03-15 10:20:00,63.85,63.87,63.78,63.79,26512.0,55.0204,55.0377,54.9601,54.9687,26512.0
2017-03-15 10:25:00,63.79,63.88,63.77,63.88,17877.0,54.9687,55.0463,54.9515,55.0463,17877.0
2017-03-15 10:30:00,63.89,63.9,63.83,63.86,17930.0,55.0549,55.0635,55.0032,55.0291,17930.0
2017-03-15 10:35:00,63.87,63.87,63.78,63.79,20500.0,55.0377,55.0377,54.9601,54.9687,20500.0
2017-03-15 10:40:00,63.79,63.8,63.7,63.71,35913.0,54.9687,54.9774,54.8912,54.8998,35913.0
2017-03-15 10:45:00,63.7,63.73,63.66,63.67,23945.0,54.8912,54.917,54.8567,54.8653,23945.0
2017-03-15 10:50:00,63.67,63.71,63.65,63.69,23629.0,54.8653,54.8998,54.8481,54.8826,23629.0
2017-03-15 10:55:00,63.68,63.73,63.67,63.68,23310.0,54.874,54.917,54.8653,54.874,23310.0
2017-03-15 11:00:00,63.69,63.7,63.64,63.65,26889.0,54.8826,54.8912,54.8395,54.8481,26889.0
2017-03-15 11:05:00,63.65,63.67,63.51,63.54,53003.0,54.8481,54.8653,54.7275,54.7533,53003.0
2017-03-15 11:10:00,63.54,63.64,63.53,63.58,25316.0,54.7533,54.8395,54.7447,54.7878,25316.0
2017-03-15 11:15:00,63.56,63.63,63.56,63.63,19704.0,54.7706,54.8309,54.7706,54.8309,19704.0
2017-03-15 11:20:00,63.62,63.62,63.58,63.61,8916.0,54.8223,54.8223,54.7878,54.8136,8916.0
2017-03-15 11:25:00,63.62,63.7,63.61,63.67,13495.0,54.8223,54.8912,54.8136,54.8653,13495.0
2017-03-15 11:30:00,63.68,63.68,63.57,63.6,29301.0,54.874,54.874,54.7792,54.805,29301.0
2017-03-15 11:35:00,63.6,63.67,63.59,63.66,33899.0,54.805,54.8653,54.7964,54.8567,33899.0
2017-03-15 11:40:00,63.66,63.75,63.66,63.73,15248.0,54.8567,54.9343,54.8567,54.917,15248.0
2017-03-15 11:45:00,63.74,63.77,63.73,63.77,12339.0,54.9257,54.9515,54.917,54.9515,12339.0
2017-03-15 11:50:00,63.77,63.81,63.76,63.76,23740.0,54.9515,54.986,54.9429,54.9429,23740.0
2017-03-15 11:55:00,63.76,63.81,63.74,63.74,24383.0,54.9429,54.986,54.9257,54.9257,24383.0
2017-03-15 12:00:00,63.74,63.82,63.74,63.8,27804.0,54.9257,54.9946,54.9257,54.9774,27804.0
2017-03-15 12:05:00,63.8,63.81,63.77,63.8,9704.0,54.9774,54.986,54.9515,54.9774,9704.0
2017-03-15 12:10:00,63.79,63.8,63.78,63.78,9777.0,54.9687,54.9774,54.9601,54.9601,9777.0
2017-03-15 12:15:00,63.77,63.84,63.75,63.82,10291.0,54.9515,55.0118,54.9343,54.9946,10291.0
2017-03-15 12:20:00,63.83,63.86,63.8,63.85,16318.0,55.0032,55.0291,54.9774,55.0204,16318.0
2017-03-15 12:25:00,63.85,63.92,63.84,63.92,9339.0,55.0204,55.0808,55.0118,55.0808,9339.0
2017-03-15 12:30:00,63.91,63.92,63.86,63.91,11755.0,55.0722,55.0808,55.0291,55.0722,11755.0
2017-03-15 12:35:00,63.91,63.96,63.9,63.93,24431.0,55.0722,55.1152,55.0635,55.0894,24431.0
2017-03-15 12:40:00,63.93,63.95,63.9,63.9,12583.0,55.0894,55.1066,55.0635,55.0635,12583.0
2017-03-15 12:45:00,63.89,63.9,63.86,63.87,14114.0,55.0549,55.0635,55.0291,55.0377,14114.0
2017-03-15 12:50:00,63.87,63.88,63.84,63.84,8654.0,55.0377,55.0463,55.0118,55.0118,8654.0
2017-03-15 12:55:00,63.85,63.87,63.78,63.81,44612.0,55.0204,55.0377,54.9601,54.986,44612.0
2017-03-15 13:00:00,63.81,63.9,63.81,63.88,22082.0,54.986,55.0635,54.986,55.0463,22082.0
2017-03-15 13:05:00,63.88,63.91,63.86,63.86,19066.0,55.0463,55.0722,55.0291,55.0291,19066.0
2017-03-15 13:10:00,63.87,63.9,63.85,63.86,26680.0,55.0377,55.0635,55.0204,55.0291,26680.0
2017-03-15 13:15:00,63.85,63.88,63.81,63.88,25687.0,55.0204,55.0463,54.986,55.0463,25687.0
2017-03-15 13:20:00,63.9,63.94,63.88,63.94,13151.0,55.0635,55.098,55.0463,55.098,13151.0
2017-03-15 13:25:00,63.94,63.97,63.89,63.91,56597.0,55.098,55.1239,55.0549,55.0722,56597.0
2017-03-15 13:30:00,63.9,63.91,63.83,63.83,23456.0,55.0635,55.0722,55.0032,55.0032,23456.0
2017-03-15 13:35:00,63.84,63.88,63.82,63.86,18821.0,55.0118,55.0463,54.9946,55.0291,18821.0
2017-03-15 13:40:00,63.85,63.9,63.84,63.85,17681.0,55.0204,55.0635,55.0118,55.0204,17681.0
2017-03-15 13:45:00,63.85,63.85,63.78,63.78,36176.0,55.0204,55.0204,54.9601,54.9601,36176.0
2017-03-15 13:50:00,63.78,63.8,63.73,63.74,13529.0,54.9601,54.9774,54.917,54.9257,13529.0
2017-03-15 13:55:00,63.74,63.84,63.25,63.43,90083.0,54.9257,55.0118,54.5034,54.6585,90083.0
2017-03-15 14:00:00,63.49,63.87,63.49,63.87,107322.0,54.7102,55.0377,54.7102,55.0377,107322.0
2017-03-15 14:05:00,63.87,64.05,63.85,64.01,63098.0,55.0377,55.1928,55.0204,55.1583,63098.0
2017-03-15 14:10:00,64.0,64.0,63.91,63.92,25858.0,55.1497,55.1497,55.0722,55.0808,25858.0
2017-03-15 14:15:00,63.93,63.97,63.88,63.88,25075.0,55.0894,55.1239,55.0463,55.0463,25075.0
2017-03-15 14:20:00,63.89,63.96,63.88,63.96,27810.0,55.0549,55.1152,55.0463,55.1152,27810.0
2017-03-15 14:25:00,63.96,64.0,63.95,63.96,50723.0,55.1152,55.1497,55.1066,55.1152,50723.0
2017-03-15 14:30:00,63.95,63.96,63.79,63.82,32028.0,55.1066,55.1152,54.9687,54.9946,32028.0
2017-03-15 14:35:00,63.81,63.89,63.79,63.88,21121.0,54.986,55.0549,54.9687,55.0463,21121.0
2017-03-15 14:40:00,63.89,63.93,63.88,63.89,27907.0,55.0549,55.0894,55.0463,55.0549,27907.0
2017-03-15 14:45:00,63.89,64.02,63.89,63.97,32469.0,55.0549,55.1669,55.0549,55.1239,32469.0
2017-03-15 14:50:00,63.98,64.03,63.97,64.01,22435.0,55.1325,55.1756,55.1239,55.1583,22435.0
2017-03-15 14:55:00,64.01,64.01,63.93,63.99,31351.0,55.1583,55.1583,55.0894,55.1411,31351.0
2017-03-15 15:00:00,63.98,64.0,63.9,63.9,36329.0,55.1325,55.1497,55.0635,55.0635,36329.0
2017-03-15 15:05:00,63.9,63.96,63.89,63.93,28641.0,55.0635,55.1152,55.0549,55.0894,28641.0
2017-03-15 15:10:00,63.94,64.0,63.93,64.0,25546.0,55.098,55.1497,55.0894,55.1497,25546.0
2017-03-15 15:15:00,64.0,64.02,63.94,63.95,34287.0,55.1497,55.1669,55.098,55.1066,34287.0
2017-03-15 15:20:00,63.96,63.96,63.91,63.93,31930.0,55.1152,55.1152,55.0722,55.0894,31930.0
2017-03-15 15:25:00,63.94,64.01,63.93,64.0,30056.0,55.098,55.1583,55.0894,55.1497,30056.0
2017-03-15 15:30:00,64.01,64.03,63.96,63.99,68698.0,55.1583,55.1756,55.1152,55.1411,68698.0
2017-03-15 15:35:00,63.99,64.03,63.98,64.02,53771.0,55.1411,55.1756,55.1325,55.1669,53771.0
2017-03-15 15:40:00,64.01,64.02,63.99,64.0,79617.0,55.1583,55.1669,55.1411,55.1497,79617.0
2017-03-15 15:45:00,64.0,64.05,63.98,63.98,84830.0,55.1497,55.1928,55.1325,55.1325,84830.0
2017-03-15 15:50:00,63.98,64.0,63.95,63.95,84401.0,55.1325,55.1497,55.1066,55.1066,84401.0
2017-03-15 15:55:00,63.96,63.98,63.89,63.92,123560.0,55.1152,55.1325,55.0549,55.0808,123560.0
2017-03-16 09:30:00,64.12,64.17,63.8,63.89,37035.0,55.2531,55.2962,54.9774,55.0549,37035.0
2017-03-16 09:35:00,63.89,63.94,63.82,63.92,16094.0,55.0549,55.098,54.9946,55.0808,16094.0
2017-03-16 09:40:00,63.92,64.0,63.91,63.96,23562.0,55.0808,55.1497,55.0722,55.1152,23562.0
2017-03-16 09:45:00,63.96,63.96,63.87,63.94,32700.0,55.1152,55.1152,55.0377,55.098,32700.0
2017-03-16 09:50:00,63.95,63.95,63.88,63.88,21873.0,55.1066,55.1066,55.0463,55.0463,21873.0
2017-03-16 09:55:00,63.89,63.98,63.88,63.97,29079.0,55.0549,55.1325,55.0463,55.1239,29079.0
2017-03-16 10:00:00,63.97,64.01,63.93,64.0,22028.0,55.1239,55.1583,55.0894,55.1497,22028.0
2017-03-16 10:05:00,64.01,64.05,63.98,63.98,15477.0,55.1583,55.1928,55.1325,55.1325,15477.0
2017-03-16 10:10:00,63.99,64.01,63.92,63.94,23505.0,55.1411,55.1583,55.0808,55.098,23505.0
2017-03-16 10:15:00,63.94,63.98,63.93,63.98,16503.0,55.098,55.1325,55.0894,55.1325,16503.0
2017-03-16 10:20:00,63.98,63.98,63.94,63.96,16730.0,55.1325,55.1325,55.098,55.1152,16730.0
2017-03-16 10:25:00,63.96,63.99,63.93,63.98,19439.0,55.1152,55.1411,55.0894,55.1325,19439.0
2017-03-16 10:30:00,63.98,64.01,63.95,63.99,18210.0,55.1325,55.1583,55.1066,55.1411,18210.0
2017-03-16 10:35:00,63.99,63.99,63.93,63.94,14025.0,55.1411,55.1411,55.0894,55.098,14025.0
2017-03-16 10:40:00,63.94,63.98,63.93,63.98,15543.0,55.098,55.1325,55.0894,55.1325,15543.0
2017-03-16 10:45:00,63.98,64.02,63.96,64.0,16676.0,55.1325,55.1669,55.1152,55.1497,16676.0
2017-03-16 10:50:00,64.0,64.02,63.96,63.96,12529.0,55.1497,55.1669,55.1152,55.1152,12529.0
2017-03-16 10:55:00,63.96,64.0,63.96,63.97,24936.0,55.1152,55.1497,55.1152,55.1239,24936.0
2017-03-16 11:00:00,63.98,63.98,63.88,63.91,25681.0,55.1325,55.1325,55.0463,55.0722,25681.0
2017-03-16 11:05:00,63.91,63.92,63.88,63.91,14156.0,55.0722,55.0808,55.0463,55.0722,14156.0
2017-03-16 11:10:00,63.91,63.93,63.9,63.92,14242.0,55.0722,55.0894,55.0635,55.0808,14242.0
2017-03-16 11:15:00,63.91,63.92,63.88,63.89,17057.0,55.0722,55.0808,55.0463,55.0549,17057.0
2017-03-16 11:20:00,63.88,63.91,63.88,63.9,14429.0,55.0463,55.0722,55.0463,55.0635,14429.0
2017-03-16 11:25:00,63.89,63.91,63.87,63.89,70812.0,55.0549,55.0722,55.0377,55.0549,70812.0
2017-03-16 11:30:00,63.89,63.89,63.87,63.88,14797.0,55.0549,55.0549,55.0377,55.0463,14797.0
2017-03-16 11:35:00,63.88,63.88,63.83,63.87,14644.0,55.0463,55.0463,55.0032,55.0377,14644.0
2017-03-16 11:40:00,63.87,63.89,63.85,63.87,44639.0,55.0377,55.0549,55.0204,55.0377,44639.0
2017-03-16 11:45:00,63.87,63.89,63.85,63.87,12045.0,55.0377,55.0549,55.0204,55.0377,12045.0
2017-03-16 11:50:00,63.88,63.89,63.86,63.87,14929.0,55.0463,55.0549,55.0291,55.0377,14929.0
2017-03-16 11:55:00,63.87,63.89,63.87,63.88,12547.0,55.0377,55.0549,55.0377,55.0463,12547.0
2017-03-16 12:00:00,63.88,63.89,63.86,63.86,14345.0,55.0463,55.0549,55.0291,55.0291,14345.0
2017-03-16 12:05:00,63.86,63.87,63.82,63.83,11196.0,55.0291,55.0377,54.9946,55.0032,11196.0
2017-03-16 12:10:00,63.83,63.85,63.81,63.83,9947.0,55.0032,55.0204,54.986,55.0032,9947.0
2017-03-16 12:15:00,63.84,63.88,63.84,63.86,13414.0,55.0118,55.0463,55.0118,55.0291,13414.0
2017-03-16 12:20:00,63.86,63.9,63.85,63.9,16634.0,55.0291,55.0635,55.0204,55.0635,16634.0
2017-03-16 12:25:00,63.9,63.95,63.9,63.95,24302.0,55.0635,55.1066,55.0635,55.1066,24302.0
2017-03-16 12:30:00,63.95,63.96,63.91,63.92,39562.0,55.1066,55.1152,55.0722,55.0808,39562.0
2017-03-16 12:35:00,63.92,63.95,63.92,63.93,19616.0,55.0808,55.1066,55.0808,55.0894,19616.0
2017-03-16 12:40:00,63.93,63.98,63.92,63.97,17219.0,55.0894,55.1325,55.0808,55.1239,17219.0
2017-03-16 12:45:00,63.97,64.04,63.97,64.01,32354.0,55.1239,55.1842,55.1239,55.1583,32354.0
2017-03-16 12:50:00,64.01,64.01,63.95,63.99,48771.0,55.1583,55.1583,55.1066,55.1411,48771.0
2017-03-16 12:55:00,64.0,64.0,63.98,63.98,21665.0,55.1497,55.1497,55.1325,55.1325,21665.0
2017-03-16 13:00:00,63.97,63.99,63.96,63.99,13713.0,55.1239,55.1411,55.1152,55.1411,13713.0
2017-03-16 13:05:00,64.0,64.0,63.97,63.98,14449.0,55.1497,55.1497,55.1239,55.1325,14449.0
2017-03-16 13:10:00,63.97,64.0,63.97,63.99,17072.0,55.1239,55.1497,55.1239,55.1411,17072.0
2017-03-16 13:15:00,63.99,63.99,63.93,63.93,22242.0,55.1411,55.1411,55.0894,55.0894,22242.0
2017-03-16 13:20:00,63.94,63.98,63.94,63.95,12215.0,55.098,55.1325,55.098,55.1066,12215.0
2017-03-16 13:25:00,63.94,63.96,63.94,63.95,57484.0,55.098,55.1152,55.098,55.1066,57484.0
2017-03-16 13:30:00,63.95,64.0,63.95,63.98,59837.0,55.1066,55.1497,55.1066,55.1325,59837.0
2017-03-16 13:35:00,63.98,64.0,63.97,63.98,29956.0,55.1325,55.1497,55.1239,55.1325,29956.0
2017-03-16 13:40:00,63.98,63.98,63.95,63.97,13040.0,55.1325,55.1325,55.1066,55.1239,13040.0
2017-03-16 13:45:00,63.97,63.99,63.94,63.97,14797.0,55.1239,55.1411,55.098,55.1239,14797.0
2017-03-16 13:50:00,63.97,64.0,63.96,63.99,17683.0,55.1239,55.1497,55.1152,55.1411,17683.0
2017-03-16 13:55:00,63.98,63.99,63.94,63.96,16674.0,55.1325,55.1411,55.098,55.1152,16674.0
2017-03-16 14:00:00,63.95,63.99,63.95,63.99,18766.0,55.1066,55.1411,55.1066,55.1411,18766.0
2017-03-16 14:05:00,63.98,64.0,63.97,63.99,13707.0,55.1325,55.1497,55.1239,55.1411,13707.0
2017-03-16 14:10:00,63.99,64.0,63.97,63.98,18385.0,55.1411,55.1497,55.1239,55.1325,18385.0
2017-03-16 14:15:00,63.98,64.0,63.97,63.98,43924.0,55.1325,55.1497,55.1239,55.1325,43924.0
2017-03-16 14:20:00,63.98,63.98,63.91,63.92,35970.0,55.1325,55.1325,55.0722,55.0808,35970.0
2017-03-16 14:25:00,63.92,63.95,63.91,63.95,21265.0,55.0808,55.1066,55.0722,55.1066,21265.0
2017-03-16 14:30:00,63.95,63.95,63.9,63.91,19805.0,55.1066,55.1066,55.0635,55.0722,19805.0
2017-03-16 14:35:00,63.91,63.92,63.89,63.9,15039.0,55.0722,55.0808,55.0549,55.0635,15039.0
2017-03-16 14:40:00,63.9,63.93,63.89,63.9,26968.0,55.0635,55.0894,55.0549,55.0635,26968.0
2017-03-16 14:45:00,63.9,63.9,63.85,63.9,32503.0,55.0635,55.0635,55.0204,55.0635,32503.0
2017-03-16 14:50:00,63.89,63.91,63.88,63.89,16572.0,55.0549,55.0722,55.0463,55.0549,16572.0
2017-03-16 14:55:00,63.89,63.92,63.88,63.89,21566.0,55.0549,55.0808,55.0463,55.0549,21566.0
2017-03-16 15:00:00,63.9,63.9,63.82,63.84,28534.0,55.0635,55.0635,54.9946,55.0118,28534.0
2017-03-16 15:05:00,63.83,63.84,63.8,63.83,22404.0,55.0032,55.0118,54.9774,55.0032,22404.0
2017-03-16 15:10:00,63.83,63.86,63.83,63.84,18111.0,55.0032,55.0291,55.0032,55.0118,18111.0
2017-03-16 15:15:00,63.84,63.86,63.81,63.82,33286.0,55.0118,55.0291,54.986,54.9946,33286.0
2017-03-16 15:20:00,63.82,63.9,63.82,63.86,30992.0,54.9946,55.0635,54.9946,55.0291,30992.0
2017-03-16 15:25:00,63.86,63.86,63.81,63.85,37984.0,55.0291,55.0291,54.986,55.0204,37984.0
2017-03-16 15:30:00,63.84,63.85,63.81,63.84,49390.0,55.0118,55.0204,54.986,55.0118,49390.0
2017-03-16 15:35:00,63.85,63.86,63.79,63.8,63775.0,55.0204,55.0291,54.9687,54.9774,63775.0
2017-03-16 15:40:00,63.8,63.82,63.79,63.8,58290.0,54.9774,54.9946,54.9687,54.9774,58290.0
2017-03-16 15:45:00,63.81,63.84,63.79,63.81,54257.0,54.986,55.0118,54.9687,54.986,54257.0
2017-03-16 15:50:00,63.81,63.81,63.76,63.76,44601.0,54.986,54.986,54.9429,54.9429,44601.0
2017-03-16 15:55:00,63.76,63.83,63.76,63.83,155510.0,54.9429,55.0032,54.9429,55.0032,155510.0
2017-03-17 09:35:00,63.91,64.06,63.9,63.99,397353.0,55.0722,55.2014,55.0635,55.1411,397353.0
2017-03-17 09:40:00,64.0,64.1,64.0,64.04,52417.0,55.1497,55.2359,55.1497,55.1842,52417.0
2017-03-17 09:45:00,64.04,64.12,64.03,64.12,28245.0,55.1842,55.2531,55.1756,55.2531,28245.0
2017-03-17 09:50:00,64.12,64.17,64.07,64.15,107833.0,55.2531,55.2962,55.21,55.279,107833.0
2017-03-17 09:55:00,64.15,64.15,63.99,63.99,17577.0,55.279,55.279,55.1411,55.1411,17577.0
2017-03-17 10:00:00,63.99,64.08,63.97,64.06,36521.0,55.1411,55.2186,55.1239,55.2014,36521.0
2017-03-17 10:05:00,64.06,64.24,64.06,64.24,33148.0,55.2014,55.3565,55.2014,55.3565,33148.0
2017-03-17 10:10:00,64.24,64.24,64.13,64.13,25023.0,55.3565,55.3565,55.2617,55.2617,25023.0
2017-03-17 10:15:00,64.12,64.16,64.11,64.16,27204.0,55.2531,55.2876,55.2445,55.2876,27204.0
2017-03-17 10:20:00,64.16,64.17,64.13,64.16,26483.0,55.2876,55.2962,55.2617,55.2876,26483.0
2017-03-17 10:25:00,64.16,64.19,64.14,64.19,22045.0,55.2876,55.3134,55.2703,55.3134,22045.0
2017-03-17 10:30:00,64.19,64.2,64.14,64.17,30207.0,55.3134,55.322,55.2703,55.2962,30207.0
2017-03-17 10:35:00,64.17,64.18,64.13,64.14,38300.0,55.2962,55.3048,55.2617,55.2703,38300.0
2017-03-17 10:40:00,64.14,64.21,64.14,64.19,26896.0,55.2703,55.3307,55.2703,55.3134,26896.0
2017-03-17 10:45:00,64.2,64.2,64.14,64.19,24216.0,55.322,55.322,55.2703,55.3134,24216.0
2017-03-17 10:50:00,64.18,64.2,64.15,64.16,23138.0,55.3048,55.322,55.279,55.2876,23138.0
2017-03-17 10:55:00,64.15,64.15,64.09,64.14,19780.0,55.279,55.279,55.2273,55.2703,19780.0
2017-03-17 11:00:00,64.14,64.14,64.06,64.09,33564.0,55.2703,55.2703,55.2014,55.2273,33564.0
2017-03-17 11:05:00,64.09,64.22,64.08,64.17,58848.0,55.2273,55.3393,55.2186,55.2962,58848.0
2017-03-17 11:10:00,64.16,64.19,64.12,64.16,16302.0,55.2876,55.3134,55.2531,55.2876,16302.0
2017-03-17 11:15:00,64.16,64.19,64.14,64.15,22889.0,55.2876,55.3134,55.2703,55.279,22889.0
2017-03-17 11:20:00,64.15,64.16,64.12,64.13,15572.0,55.279,55.2876,55.2531,55.2617,15572.0
2017-03-17 11:25:00,64.13,64.15,64.11,64.14,17491.0,55.2617,55.279,55.2445,55.2703,17491.0
2017-03-17 11:30:00,64.14,64.15,64.1,64.1,20751.0,55.2703,55.279,55.2359,55.2359,20751.0
2017-03-17 11:35:00,64.1,64.11,64.06,64.08,21287.0,55.2359,55.2445,55.2014,55.2186,21287.0
2017-03-17 11:40:00,64.07,64.12,64.07,64.09,26090.0,55.21,55.2531,55.21,55.2273,26090.0
2017-03-17 11:45:00,64.09,64.09,64.01,64.01,25125.0,55.2273,55.2273,55.1583,55.1583,25125.0
2017-03-17 11:50:00,64.02,64.07,64.0,64.07,18701.0,55.1669,55.21,55.1497,55.21,18701.0
2017-03-17 11:55:00,64.08,64.09,64.04,64.05,11609.0,55.2186,55.2273,55.1842,55.1928,11609.0
2017-03-17 12:00:00,64.05,64.06,64.02,64.05,18995.0,55.1928,55.2014,55.1669,55.1928,18995.0
2017-03-17 12:05:00,64.05,64.05,64.03,64.04,12402.0,55.1928,55.1928,55.1756,55.1842,12402.0
2017-03-17 12:10:00,64.04,64.05,64.0,64.0,18379.0,55.1842,55.1928,55.1497,55.1497,18379.0
2017-03-17 12:15:00,64.0,64.02,63.98,64.02,16528.0,55.1497,55.1669,55.1325,55.1669,16528.0
2017-03-17 12:20:00,64.02,64.02,63.98,64.0,16250.0,55.1669,55.1669,55.1325,55.1497,16250.0
2017-03-17 12:25:00,64.01,64.03,64.0,64.01,10400.0,55.1583,55.1756,55.1497,55.1583,10400.0
2017-03-17 12:30:00,64.0,64.06,64.0,64.05,12245.0,55.1497,55.2014,55.1497,55.1928,12245.0
2017-03-17 12:35:00,64.05,64.11,64.05,64.09,7430.0,55.1928,55.2445,55.1928,55.2273,7430.0
2017-03-17 12:40:00,64.09,64.1,64.06,64.06,11715.0,55.2273,55.2359,55.2014,55.2014,11715.0
2017-03-17 12:45:00,64.06,64.07,64.04,64.07,14255.0,55.2014,55.21,55.1842,55.21,14255.0
2017-03-17 12:50:00,64.07,64.11,64.06,64.11,10197.0,55.21,55.2445,55.2014,55.2445,10197.0
2017-03-17 12:55:00,64.11,64.15,64.1,64.14,8715.0,55.2445,55.279,55.2359,55.2703,8715.0
2017-03-17 13:00:00,64.14,64.15,64.12,64.12,9191.0,55.2703,55.279,55.2531,55.2531,9191.0
2017-03-17 13:05:00,64.12,64.12,64.09,64.09,16566.0,55.2531,55.2531,55.2273,55.2273,16566.0
2017-03-17 13:10:00,64.1,64.14,64.09,64.14,10589.0,55.2359,55.2703,55.2273,55.2703,10589.0
2017-03-17 13:15:00,64.13,64.16,64.1,64.16,18234.0,55.2617,55.2876,55.2359,55.2876,18234.0
2017-03-17 13:20:00,64.16,64.17,64.15,64.16,9056.0,55.2876,55.2962,55.279,55.2876,9056.0
2017-03-17 13:25:00,64.16,64.17,64.14,64.14,8914.0,55.2876,55.2962,55.2703,55.2703,8914.0
2017-03-17 13:30:00,64.14,64.15,64.1,64.13,14495.0,55.2703,55.279,55.2359,55.2617,14495.0
2017-03-17 13:35:00,64.13,64.17,64.13,64.17,17868.0,55.2617,55.2962,55.2617,55.2962,17868.0
2017-03-17 13:40:00,64.17,64.18,64.15,64.18,16531.0,55.2962,55.3048,55.279,55.3048,16531.0
2017-03-17 13:45:00,64.18,64.18,64.15,64.17,9424.0,55.3048,55.3048,55.279,55.2962,9424.0
2017-03-17 13:50:00,64.17,64.21,64.16,64.18,15231.0,55.2962,55.3307,55.2876,55.3048,15231.0
2017-03-17 13:55:00,64.18,64.2,64.16,64.17,11983.0,55.3048,55.322,55.2876,55.2962,11983.0
2017-03-17 14:00:00,64.18,64.2,64.17,64.17,13863.0,55.3048,55.322,55.2962,55.2962,13863.0
2017-03-17 14:05:00,64.16,64.19,64.16,64.16,30746.0,55.2876,55.3134,55.2876,55.2876,30746.0
2017-03-17 14:10:00,64.17,64.2,64.15,64.2,19401.0,55.2962,55.322,55.279,55.322,19401.0
2017-03-17 14:15:00,64.2,64.23,64.18,64.23,17860.0,55.322,55.3479,55.3048,55.3479,17860.0
2017-03-17 14:20:00,64.23,64.23,64.19,64.2,17409.0,55.3479,55.3479,55.3134,55.322,17409.0
2017-03-17 14:25:00,64.2,64.2,64.14,64.14,16196.0,55.322,55.322,55.2703,55.2703,16196.0
2017-03-17 14:30:00,64.15,64.19,64.14,64.17,19343.0,55.279,55.3134,55.2703,55.2962,19343.0
2017-03-17 14:35:00,64.18,64.21,64.17,64.21,17263.0,55.3048,55.3307,55.2962,55.3307,17263.0
2017-03-17 14:40:00,64.21,64.26,64.2,64.23,28309.0,55.3307,55.3738,55.322,55.3479,28309.0
2017-03-17 14:45:00,64.22,64.25,64.22,64.22,22236.0,55.3393,55.3651,55.3393,55.3393,22236.0
2017-03-17 14:50:00,64.22,64.23,64.18,64.19,17192.0,55.3393,55.3479,55.3048,55.3134,17192.0
2017-03-17 14:55:00,64.2,64.22,64.19,64.2,19513.0,55.322,55.3393,55.3134,55.322,19513.0
2017-03-17 15:00:00,64.2,64.25,64.19,64.24,29363.0,55.322,55.3651,55.3134,55.3565,29363.0
2017-03-17 15:05:00,64.23,64.24,64.2,64.2,19191.0,55.3479,55.3565,55.322,55.322,19191.0
2017-03-17 15:10:00,64.2,64.2,64.16,64.18,35510.0,55.322,55.322,55.2876,55.3048,35510.0
2017-03-17 15:15:00,64.17,64.18,64.13,64.16,38038.0,55.2962,55.3048,55.2617,55.2876,38038.0
2017-03-17 15:20:00,64.15,64.15,64.1,64.13,29016.0,55.279,55.279,55.2359,55.2617,29016.0
2017-03-17 15:25:00,64.13,64.14,64.09,64.09,26066.0,55.2617,55.2703,55.2273,55.2273,26066.0
2017-03-17 15:30:00,64.09,64.12,64.04,64.04,45007.0,55.2273,55.2531,55.1842,55.1842,45007.0
2017-03-17 15:35:00,64.04,64.04,63.99,63.99,93752.0,55.1842,55.1842,55.1411,55.1411,93752.0
2017-03-17 15:40:00,63.99,64.03,63.99,63.99,113497.0,55.1411,55.1756,55.1411,55.1411,113497.0
2017-03-17 15:45:00,63.98,64.0,63.8,63.93,152607.0,55.1325,55.1497,54.9774,55.0894,152607.0
2017-03-17 15:50:00,63.93,63.98,63.87,63.87,130788.0,55.0894,55.1325,55.0377,55.0377,130788.0
2017-03-17 15:55:00,63.87,63.93,63.83,63.84,326518.0,55.0377,55.0894,55.0032,55.0118,326518.0
2017-03-20 09:30:00,64.03,64.09,63.9,64.01,44847.0,55.1756,55.2273,55.0635,55.1583,44847.0
2017-03-20 09:35:00,64.08,64.14,64.03,64.12,13903.0,55.2186,55.2703,55.1756,55.2531,13903.0
2017-03-20 09:40:00,64.1,64.15,64.05,64.06,35791.0,55.2359,55.279,55.1928,55.2014,35791.0
2017-03-20 09:45:00,64.07,64.12,64.03,64.08,22900.0,55.21,55.2531,55.1756,55.2186,22900.0
2017-03-20 09:50:00,64.09,64.12,64.08,64.1,16961.0,55.2273,55.2531,55.2186,55.2359,16961.0
2017-03-20 09:55:00,64.1,64.13,64.09,64.11,14899.0,55.2359,55.2617,55.2273,55.2445,14899.0
2017-03-20 10:00:00,64.1,64.13,64.03,64.05,17247.0,55.2359,55.2617,55.1756,55.1928,17247.0
2017-03-20 10:05:00,64.05,64.06,64.0,64.03,8695.0,55.1928,55.2014,55.1497,55.1756,8695.0
2017-03-20 10:10:00,64.04,64.07,63.97,63.99,22863.0,55.1842,55.21,55.1239,55.1411,22863.0
2017-03-20 10:15:00,63.99,64.08,63.98,64.07,13136.0,55.1411,55.2186,55.1325,55.21,13136.0
2017-03-20 10:20:00,64.07,64.1,64.06,64.09,8599.0,55.21,55.2359,55.2014,55.2273,8599.0
2017-03-20 10:25:00,64.09,64.09,63.97,63.98,17511.0,55.2273,55.2273,55.1239,55.1325,17511.0
2017-03-20 10:30:00,63.98,63.98,63.93,63.96,30481.0,55.1325,55.1325,55.0894,55.1152,30481.0
2017-03-20 10:35:00,63.95,63.99,63.94,63.98,18209.0,55.1066,55.1411,55.098,55.1325,18209.0
2017-03-20 10:40:00,63.98,64.07,63.98,64.01,19942.0,55.1325,55.21,55.1325,55.1583,19942.0
2017-03-20 10:45:00,64.0,64.03,63.97,64.02,14820.0,55.1497,55.1756,55.1239,55.1669,14820.0
2017-03-20 10:50:00,64.02,64.02,63.99,64.01,13897.0,55.1669,55.1669,55.1411,55.1583,13897.0
2017-03-20 10:55:00,64.0,64.01,63.97,63.99,8449.0,55.1497,55.1583,55.1239,55.1411,8449.0
2017-03-20 11:00:00,63.99,64.03,63.96,63.96,15941.0,55.1411,55.1756,55.1152,55.1152,15941.0
2017-03-20 11:05:00,63.96,63.97,63.91,63.95,25358.0,55.1152,55.1239,55.0722,55.1066,25358.0
2017-03-20 11:10:00,63.96,63.96,63.9,63.92,27171.0,55.1152,55.1152,55.0635,55.0808,27171.0
2017-03-20 11:15:00,63.92,63.93,63.9,63.93,15532.0,55.0808,55.0894,55.0635,55.0894,15532.0
2017-03-20 11:20:00,63.94,63.94,63.88,63.91,25449.0,55.098,55.098,55.0463,55.0722,25449.0
2017-03-20 11:25:00,63.91,63.94,63.88,63.89,26143.0,55.0722,55.098,55.0463,55.0549,26143.0
2017-03-20 11:30:00,63.89,63.92,63.88,63.89,11304.0,55.0549,55.0808,55.0463,55.0549,11304.0
2017-03-20 11:35:00,63.88,63.91,63.88,63.88,12336.0,55.0463,55.0722,55.0463,55.0463,12336.0
2017-03-20 11:40:00,63.88,63.89,63.84,63.85,21344.0,55.0463,55.0549,55.0118,55.0204,21344.0
2017-03-20 11:45:00,63.85,63.9,63.84,63.89,13661.0,55.0204,55.0635,55.0118,55.0549,13661.0
2017-03-20 11:50:00,63.9,63.95,63.87,63.93,12531.0,55.0635,55.1066,55.0377,55.0894,12531.0
2017-03-20 11:55:00,63.93,63.97,63.9,63.94,31463.0,55.0894,55.1239,55.0635,55.098,31463.0
2017-03-20 12:00:00,63.94,63.96,63.93,63.95,8036.0,55.098,55.1152,55.0894,55.1066,8036.0
2017-03-20 12:05:00,63.95,63.96,63.92,63.92,8085.0,55.1066,55.1152,55.0808,55.0808,8085.0
2017-03-20 12:10:00,63.92,63.96,63.92,63.93,9449.0,55.0808,55.1152,55.0808,55.0894,9449.0
2017-03-20 12:15:00,63.93,63.93,63.87,63.92,17619.0,55.0894,55.0894,55.0377,55.0808,17619.0
2017-03-20 12:20:00,63.91,63.98,63.91,63.97,10265.0,55.0722,55.1325,55.0722,55.1239,10265.0
2017-03-20 12:25:00,63.97,63.98,63.94,63.95,11311.0,55.1239,55.1325,55.098,55.1066,11311.0
2017-03-20 12:30:00,63.96,63.99,63.95,63.98,12142.0,55.1152,55.1411,55.1066,55.1325,12142.0
2017-03-20 12:35:00,63.97,63.99,63.96,63.98,9765.0,55.1239,55.1411,55.1152,55.1325,9765.0
2017-03-20 12:40:00,63.98,64.0,63.97,64.0,8715.0,55.1325,55.1497,55.1239,55.1497,8715.0
2017-03-20 12:45:00,64.0,64.04,63.98,63.98,10037.0,55.1497,55.1842,55.1325,55.1325,10037.0
2017-03-20 12:50:00,63.98,64.01,63.98,63.98,5700.0,55.1325,55.1583,55.1325,55.1325,5700.0
2017-03-20 12:55:00,63.99,64.06,63.98,64.06,7912.0,55.1411,55.2014,55.1325,55.2014,7912.0
2017-03-20 13:00:00,64.05,64.06,64.01,64.03,13220.0,55.1928,55.2014,55.1583,55.1756,13220.0
2017-03-20 13:05:00,64.03,64.08,64.03,64.05,5582.0,55.1756,55.2186,55.1756,55.1928,5582.0
2017-03-20 13:10:00,64.06,64.07,64.05,64.05,6614.0,55.2014,55.21,55.1928,55.1928,6614.0
2017-03-20 13:15:00,64.05,64.05,64.01,64.01,8622.0,55.1928,55.1928,55.1583,55.1583,8622.0
2017-03-20 13:20:00,64.01,64.01,63.97,63.99,14388.0,55.1583,55.1583,55.1239,55.1411,14388.0
2017-03-20 13:25:00,63.99,64.0,63.97,63.98,10252.0,55.1411,55.1497,55.1239,55.1325,10252.0
2017-03-20 13:30:00,63.98,64.01,63.98,64.0,11750.0,55.1325,55.1583,55.1325,55.1497,11750.0
2017-03-20 13:35:00,64.01,64.03,64.0,64.0,8549.0,55.1583,55.1756,55.1497,55.1497,8549.0
2017-03-20 13:40:00,63.99,63.99,63.93,63.94,17754.0,55.1411,55.1411,55.0894,55.098,17754.0
2017-03-20 13:45:00,63.94,63.96,63.92,63.94,25268.0,55.098,55.1152,55.0808,55.098,25268.0
2017-03-20 13:50:00,63.95,63.98,63.94,63.96,18962.0,55.1066,55.1325,55.098,55.1152,18962.0
2017-03-20 13:55:00,63.97,64.01,63.96,63.99,22422.0,55.1239,55.1583,55.1152,55.1411,22422.0
2017-03-20 14:00:00,63.99,64.0,63.93,63.93,40546.0,55.1411,55.1497,55.0894,55.0894,40546.0
2017-03-20 14:05:00,63.93,63.97,63.92,63.95,16560.0,55.0894,55.1239,55.0808,55.1066,16560.0
2017-03-20 14:10:00,63.95,63.96,63.93,63.95,15878.0,55.1066,55.1152,55.0894,55.1066,15878.0
2017-03-20 14:15:00,63.95,63.96,63.94,63.96,18625.0,55.1066,55.1152,55.098,55.1152,18625.0
2017-03-20 14:20:00,63.96,63.97,63.92,63.94,17847.0,55.1152,55.1239,55.0808,55.098,17847.0
2017-03-20 14:25:00,63.94,63.97,63.94,63.96,7676.0,55.098,55.1239,55.098,55.1152,7676.0
2017-03-20 14:30:00,63.96,64.0,63.95,63.99,10299.0,55.1152,55.1497,55.1066,55.1411,10299.0
2017-03-20 14:35:00,64.0,64.01,63.94,63.97,23702.0,55.1497,55.1583,55.098,55.1239,23702.0
2017-03-20 14:40:00,63.97,63.98,63.94,63.95,25135.0,55.1239,55.1325,55.098,55.1066,25135.0
2017-03-20 14:45:00,63.95,63.96,63.88,63.89,45940.0,55.1066,55.1152,55.0463,55.0549,45940.0
2017-03-20 14:50:00,63.89,63.91,63.88,63.89,12009.0,55.0549,55.0722,55.0463,55.0549,12009.0
2017-03-20 14:55:00,63.88,63.98,63.88,63.98,14577.0,55.0463,55.1325,55.0463,55.1325,14577.0
2017-03-20 15:00:00,63.98,63.98,63.95,63.95,28136.0,55.1325,55.1325,55.1066,55.1066,28136.0
2017-03-20 15:05:00,63.95,63.95,63.92,63.93,10486.0,55.1066,55.1066,55.0808,55.0894,10486.0
2017-03-20 15:10:00,63.93,63.95,63.92,63.95,15278.0,55.0894,55.1066,55.0808,55.1066,15278.0
2017-03-20 15:15:00,63.96,64.0,63.95,63.99,38227.0,55.1152,55.1497,55.1066,55.1411,38227.0
2017-03-20 15:20:00,63.99,64.02,63.99,64.0,159183.0,55.1411,55.1669,55.1411,55.1497,159183.0
2017-03-20 15:25:00,64.0,64.04,63.96,64.03,49726.0,55.1497,55.1842,55.1152,55.1756,49726.0
2017-03-20 15:30:00,64.03,64.05,64.01,64.03,30467.0,55.1756,55.1928,55.1583,55.1756,30467.0
2017-03-20 15:35:00,64.04,64.04,64.0,64.01,25613.0,55.1842,55.1842,55.1497,55.1583,25613.0
2017-03-20 15:40:00,64.01,64.04,64.0,64.02,80094.0,55.1583,55.1842,55.1497,55.1669,80094.0
2017-03-20 15:45:00,64.02,64.02,63.99,64.0,53807.0,55.1669,55.1669,55.1411,55.1497,53807.0
2017-03-20 15:50:00,64.0,64.01,63.96,63.98,83804.0,55.1497,55.1583,55.1152,55.1325,83804.0
2017-03-20 15:55:00,63.97,64.1,63.94,64.07,384674.0,55.1239,55.2359,55.098,55.21,384674.0
2017-03-21 09:30:00,64.37,64.42,64.11,64.25,41780.0,55.4685,55.5116,55.2445,55.3651,41780.0
2017-03-21 09:35:00,64.22,64.35,64.19,64.33,26391.0,55.3393,55.4513,55.3134,55.4341,26391.0
2017-03-21 09:40:00,64.34,64.41,64.23,64.33,16971.0,55.4427,55.503,55.3479,55.4341,16971.0
2017-03-21 09:45:00,64.33,64.37,64.26,64.33,27353.0,55.4341,55.4685,55.3738,55.4341,27353.0
2017-03-21 09:50:00,64.32,64.39,64.31,64.38,32694.0,55.4255,55.4858,55.4168,55.4772,32694.0
2017-03-21 09:55:00,64.38,64.38,64.22,64.25,41374.0,55.4772,55.4772,55.3393,55.3651,41374.0
2017-03-21 10:00:00,64.26,64.26,64.13,64.14,20198.0,55.3738,55.3738,55.2617,55.2703,20198.0
2017-03-21 10:05:00,64.15,64.15,64.05,64.13,22648.0,55.279,55.279,55.1928,55.2617,22648.0
2017-03-21 10:10:00,64.14,64.18,64.02,64.03,18530.0,55.2703,55.3048,55.1669,55.1756,18530.0
2017-03-21 10:15:00,64.04,64.06,63.97,64.04,31949.0,55.1842,55.2014,55.1239,55.1842,31949.0
2017-03-21 10:20:00,64.03,64.04,63.91,63.92,19965.0,55.1756,55.1842,55.0722,55.0808,19965.0
2017-03-21 10:25:00,63.93,63.98,63.81,63.82,26369.0,55.0894,55.1325,54.986,54.9946,26369.0
2017-03-21 10:30:00,63.82,63.83,63.76,63.81,32155.0,54.9946,55.0032,54.9429,54.986,32155.0
2017-03-21 10:35:00,63.8,63.91,63.79,63.88,35359.0,54.9774,55.0722,54.9687,55.0463,35359.0
2017-03-21 10:40:00,63.88,63.95,63.87,63.92,19125.0,55.0463,55.1066,55.0377,55.0808,19125.0
2017-03-21 10:45:00,63.92,63.98,63.92,63.93,14779.0,55.0808,55.1325,55.0808,55.0894,14779.0
2017-03-21 10:50:00,63.92,63.93,63.78,63.8,21644.0,55.0808,55.0894,54.9601,54.9774,21644.0
2017-03-21 10:55:00,63.8,63.81,63.71,63.76,28173.0,54.9774,54.986,54.8998,54.9429,28173.0
2017-03-21 11:00:00,63.77,63.79,63.72,63.73,32034.0,54.9515,54.9687,54.9084,54.917,32034.0
2017-03-21 11:05:00,63.72,63.8,63.69,63.75,22408.0,54.9084,54.9774,54.8826,54.9343,22408.0
2017-03-21 11:10:00,63.75,63.84,63.74,63.77,17627.0,54.9343,55.0118,54.9257,54.9515,17627.0
2017-03-21 11:15:00,63.77,63.78,63.63,63.67,34116.0,54.9515,54.9601,54.8309,54.8653,34116.0
2017-03-21 11:20:00,63.67,63.76,63.63,63.76,22159.0,54.8653,54.9429,54.8309,54.9429,22159.0
2017-03-21 11:25:00,63.76,63.83,63.74,63.8,23005.0,54.9429,55.0032,54.9257,54.9774,23005.0
2017-03-21 11:30:00,63.8,63.82,63.7,63.72,22880.0,54.9774,54.9946,54.8912,54.9084,22880.0
2017-03-21 11:35:00,63.73,63.79,63.68,63.75,29655.0,54.917,54.9687,54.874,54.9343,29655.0
2017-03-21 11:40:00,63.75,63.76,63.68,63.74,18818.0,54.9343,54.9429,54.874,54.9257,18818.0
2017-03-21 11:45:00,63.74,63.8,63.71,63.78,27883.0,54.9257,54.9774,54.8998,54.9601,27883.0
2017-03-21 11:50:00,63.78,63.81,63.76,63.8,14712.0,54.9601,54.986,54.9429,54.9774,14712.0
2017-03-21 11:55:00,63.8,63.84,63.77,63.84,14729.0,54.9774,55.0118,54.9515,55.0118,14729.0
2017-03-21 12:00:00,63.84,63.86,63.77,63.86,21679.0,55.0118,55.0291,54.9515,55.0291,21679.0
2017-03-21 12:05:00,63.87,63.9,63.81,63.82,22729.0,55.0377,55.0635,54.986,54.9946,22729.0
2017-03-21 12:10:00,63.82,63.83,63.78,63.82,18626.0,54.9946,55.0032,54.9601,54.9946,18626.0
2017-03-21 12:15:00,63.81,63.83,63.71,63.74,24950.0,54.986,55.0032,54.8998,54.9257,24950.0
2017-03-21 12:20:00,63.74,63.8,63.7,63.72,20323.0,54.9257,54.9774,54.8912,54.9084,20323.0
2017-03-21 12:25:00,63.72,63.8,63.7,63.8,17837.0,54.9084,54.9774,54.8912,54.9774,17837.0
2017-03-21 12:30:00,63.79,63.8,63.74,63.77,21609.0,54.9687,54.9774,54.9257,54.9515,21609.0
2017-03-21 12:35:00,63.77,63.8,63.72,63.74,97256.0,54.9515,54.9774,54.9084,54.9257,97256.0
2017-03-21 12:40:00,63.74,63.76,63.72,63.75,45500.0,54.9257,54.9429,54.9084,54.9343,45500.0
2017-03-21 12:45:00,63.75,63.75,63.69,63.7,40549.0,54.9343,54.9343,54.8826,54.8912,40549.0
2017-03-21 12:50:00,63.7,63.74,63.67,63.71,26627.0,54.8912,54.9257,54.8653,54.8998,26627.0
2017-03-21 12:55:00,63.72,63.78,63.72,63.77,20713.0,54.9084,54.9601,54.9084,54.9515,20713.0
2017-03-21 13:00:00,63.77,63.78,63.73,63.78,25252.0,54.9515,54.9601,54.917,54.9601,25252.0
2017-03-21 13:05:00,63.78,63.8,63.75,63.77,57587.0,54.9601,54.9774,54.9343,54.9515,57587.0
2017-03-21 13:10:00,63.76,63.78,63.7,63.7,26399.0,54.9429,54.9601,54.8912,54.8912,26399.0
2017-03-21 13:15:00,63.7,63.74,63.68,63.74,20633.0,54.8912,54.9257,54.874,54.9257,20633.0
2017-03-21 13:20:00,63.74,63.74,63.67,63.69,20253.0,54.9257,54.9257,54.8653,54.8826,20253.0
2017-03-21 13:25:00,63.7,63.76,63.68,63.74,19411.0,54.8912,54.9429,54.874,54.9257,19411.0
2017-03-21 13:30:00,63.74,63.75,63.71,63.73,17294.0,54.9257,54.9343,54.8998,54.917,17294.0
2017-03-21 13:35:00,63.73,63.73,63.68,63.69,13220.0,54.917,54.917,54.874,54.8826,13220.0
2017-03-21 13:40:00,63.7,63.72,63.64,63.66,40687.0,54.8912,54.9084,54.8395,54.8567,40687.0
2017-03-21 13:45:00,63.66,63.66,63.58,63.6,28161.0,54.8567,54.8567,54.7878,54.805,28161.0
2017-03-21 13:50:00,63.6,63.64,63.55,63.58,42265.0,54.805,54.8395,54.7619,54.7878,42265.0
2017-03-21 13:55:00,63.57,63.57,63.53,63.56,16804.0,54.7792,54.7792,54.7447,54.7706,16804.0
2017-03-21 14:00:00,63.56,63.63,63.56,63.58,25763.0,54.7706,54.8309,54.7706,54.7878,25763.0
2017-03-21 14:05:00,63.57,63.65,63.56,63.65,22739.0,54.7792,54.8481,54.7706,54.8481,22739.0
2017-03-21 14:10:00,63.65,63.68,63.64,63.67,15904.0,54.8481,54.874,54.8395,54.8653,15904.0
2017-03-21 14:15:00,63.67,63.72,63.66,63.71,19989.0,54.8653,54.9084,54.8567,54.8998,19989.0
2017-03-21 14:20:00,63.71,63.76,63.68,63.75,49548.0,54.8998,54.9429,54.874,54.9343,49548.0
2017-03-21 14:25:00,63.75,63.76,63.73,63.75,40046.0,54.9343,54.9429,54.917,54.9343,40046.0
2017-03-21 14:30:00,63.76,63.81,63.74,63.8,24223.0,54.9429,54.986,54.9257,54.9774,24223.0
2017-03-21 14:35:00,63.79,63.82,63.77,63.8,20317.0,54.9687,54.9946,54.9515,54.9774,20317.0
2017-03-21 14:40:00,63.81,63.83,63.79,63.82,57795.0,54.986,55.0032,54.9687,54.9946,57795.0
2017-03-21 14:45:00,63.81,63.81,63.72,63.77,47373.0,54.986,54.986,54.9084,54.9515,47373.0
2017-03-21 14:50:00,63.78,63.79,63.73,63.77,31910.0,54.9601,54.9687,54.917,54.9515,31910.0
2017-03-21 14:55:00,63.77,63.83,63.77,63.83,77728.0,54.9515,55.0032,54.9515,55.0032,77728.0
2017-03-21 15:00:00,63.82,63.83,63.76,63.81,33731.0,54.9946,55.0032,54.9429,54.986,33731.0
2017-03-21 15:05:00,63.81,63.86,63.81,63.83,31343.0,54.986,55.0291,54.986,55.0032,31343.0
2017-03-21 15:10:00,63.83,63.85,63.82,63.82,35161.0,55.0032,55.0204,54.9946,54.9946,35161.0
2017-03-21 15:15:00,63.81,63.88,63.78,63.85,61359.0,54.986,55.0463,54.9601,55.0204,61359.0
2017-03-21 15:20:00,63.84,63.86,63.81,63.82,44363.0,55.0118,55.0291,54.986,54.9946,44363.0
2017-03-21 15:25:00,63.82,63.86,63.81,63.83,33963.0,54.9946,55.0291,54.986,55.0032,33963.0
2017-03-21 15:30:00,63.84,63.84,63.75,63.76,47898.0,55.0118,55.0118,54.9343,54.9429,47898.0
2017-03-21 15:35:00,63.75,63.78,63.71,63.75,75336.0,54.9343,54.9601,54.8998,54.9343,75336.0
2017-03-21 15:40:00,63.74,63.77,63.64,63.64,73133.0,54.9257,54.9515,54.8395,54.8395,73133.0
2017-03-21 15:45:00,63.64,63.68,63.58,63.61,74048.0,54.8395,54.874,54.7878,54.8136,74048.0
2017-03-21 15:50:00,63.61,63.67,63.59,63.66,141323.0,54.8136,54.8653,54.7964,54.8567,141323.0
2017-03-21 15:55:00,63.66,63.75,63.64,63.72,293963.0,54.8567,54.9343,54.8395,54.9084,293963.0
2017-03-22 09:30:00,63.77,64.0,63.69,63.95,41339.0,54.9515,55.1497,54.8826,55.1066,41339.0
2017-03-22 09:35:00,63.95,63.95,63.74,63.78,24119.0,55.1066,55.1066,54.9257,54.9601,24119.0
2017-03-22 09:40:00,63.79,63.79,63.51,63.53,138646.0,54.9687,54.9687,54.7275,54.7447,138646.0
2017-03-22 09:45:00,63.54,63.62,63.43,63.45,69049.0,54.7533,54.8223,54.6585,54.6758,69049.0
2017-03-22 09:50:00,63.45,63.49,63.36,63.37,50659.0,54.6758,54.7102,54.5982,54.6068,50659.0
2017-03-22 09:55:00,63.39,63.43,63.3,63.3,25701.0,54.6241,54.6585,54.5465,54.5465,25701.0
2017-03-22 10:00:00,63.31,63.43,63.3,63.38,40782.0,54.5551,54.6585,54.5465,54.6154,40782.0
2017-03-22 10:05:00,63.39,63.46,63.38,63.43,46805.0,54.6241,54.6844,54.6154,54.6585,46805.0
2017-03-22 10:10:00,63.43,63.44,63.3,63.33,72617.0,54.6585,54.6671,54.5465,54.5724,72617.0
2017-03-22 10:15:00,63.34,63.37,63.27,63.3,28425.0,54.581,54.6068,54.5207,54.5465,28425.0
2017-03-22 10:20:00,63.29,63.3,63.1,63.13,69346.0,54.5379,54.5465,54.3742,54.4,69346.0
2017-03-22 10:25:00,63.13,63.18,63.1,63.15,41443.0,54.4,54.4431,54.3742,54.4172,41443.0
2017-03-22 10:30:00,63.15,63.17,63.08,63.16,75659.0,54.4172,54.4345,54.3569,54.4259,75659.0
2017-03-22 10:35:00,63.15,63.33,63.15,63.25,49150.0,54.4172,54.5724,54.4172,54.5034,49150.0
2017-03-22 10:40:00,63.25,63.33,63.16,63.19,35908.0,54.5034,54.5724,54.4259,54.4517,35908.0
2017-03-22 10:45:00,63.19,63.19,63.05,63.06,25652.0,54.4517,54.4517,54.3311,54.3397,25652.0
2017-03-22 10:50:00,63.07,63.13,63.06,63.11,24228.0,54.3483,54.4,54.3397,54.3828,24228.0
2017-03-22 10:55:00,63.11,63.22,63.09,63.2,38367.0,54.3828,54.4776,54.3655,54.4603,38367.0
2017-03-22 11:00:00,63.2,63.23,63.16,63.19,38006.0,54.4603,54.4862,54.4259,54.4517,38006.0
2017-03-22 11:05:00,63.19,63.19,63.13,63.15,55770.0,54.4517,54.4517,54.4,54.4172,55770.0
2017-03-22 11:10:00,63.15,63.16,63.11,63.12,28962.0,54.4172,54.4259,54.3828,54.3914,28962.0
2017-03-22 11:15:00,63.12,63.29,63.12,63.23,46622.0,54.3914,54.5379,54.3914,54.4862,46622.0
2017-03-22 11:20:00,63.23,63.27,63.22,63.26,44480.0,54.4862,54.5207,54.4776,54.512,44480.0
2017-03-22 11:25:00,63.26,63.26,63.16,63.19,30491.0,54.512,54.512,54.4259,54.4517,30491.0
2017-03-22 11:30:00,63.2,63.22,63.17,63.19,22256.0,54.4603,54.4776,54.4345,54.4517,22256.0
2017-03-22 11:35:00,63.19,63.25,63.18,63.25,21113.0,54.4517,54.5034,54.4431,54.5034,21113.0
2017-03-22 11:40:00,63.24,63.3,63.24,63.29,17306.0,54.4948,54.5465,54.4948,54.5379,17306.0
2017-03-22 11:45:00,63.29,63.3,63.23,63.27,17546.0,54.5379,54.5465,54.4862,54.5207,17546.0
2017-03-22 11:50:00,63.28,63.31,63.27,63.27,16706.0,54.5293,54.5551,54.5207,54.5207,16706.0
2017-03-22 11:55:00,63.27,63.3,63.25,63.29,13982.0,54.5207,54.5465,54.5034,54.5379,13982.0
2017-03-22 12:00:00,63.29,63.35,63.28,63.34,15351.0,54.5379,54.5896,54.5293,54.581,15351.0
2017-03-22 12:05:00,63.33,63.36,63.32,63.33,14058.0,54.5724,54.5982,54.5637,54.5724,14058.0
2017-03-22 12:10:00,63.32,63.34,63.28,63.29,13759.0,54.5637,54.581,54.5293,54.5379,13759.0
2017-03-22 12:15:00,63.29,63.3,63.26,63.28,15380.0,54.5379,54.5465,54.512,54.5293,15380.0
2017-03-22 12:20:00,63.27,63.28,63.21,63.22,30090.0,54.5207,54.5293,54.469,54.4776,30090.0
2017-03-22 12:25:00,63.23,63.27,63.21,63.23,18061.0,54.4862,54.5207,54.469,54.4862,18061.0
2017-03-22 12:30:00,63.24,63.31,63.24,63.29,17807.0,54.4948,54.5551,54.4948,54.5379,17807.0
2017-03-22 12:35:00,63.29,63.3,63.26,63.28,10962.0,54.5379,54.5465,54.512,54.5293,10962.0
2017-03-22 12:40:00,63.27,63.28,63.2,63.22,29268.0,54.5207,54.5293,54.4603,54.4776,29268.0
2017-03-22 12:45:00,63.21,63.24,63.17,63.18,21926.0,54.469,54.4948,54.4345,54.4431,21926.0
2017-03-22 12:50:00,63.19,63.23,63.16,63.2,26777.0,54.4517,54.4862,54.4259,54.4603,26777.0
2017-03-22 12:55:00,63.2,63.24,63.19,63.23,9681.0,54.4603,54.4948,54.4517,54.4862,9681.0
2017-03-22 13:00:00,63.23,63.27,63.17,63.21,38538.0,54.4862,54.5207,54.4345,54.469,38538.0
2017-03-22 13:05:00,63.21,63.22,63.18,63.19,27029.0,54.469,54.4776,54.4431,54.4517,27029.0
2017-03-22 13:10:00,63.19,63.21,63.16,63.17,18350.0,54.4517,54.469,54.4259,54.4345,18350.0
2017-03-22 13:15:00,63.17,63.29,63.16,63.27,18932.0,54.4345,54.5379,54.4259,54.5207,18932.0
2017-03-22 13:20:00,63.26,63.31,63.22,63.25,25799.0,54.512,54.5551,54.4776,54.5034,25799.0
2017-03-22 13:25:00,63.25,63.27,63.22,63.24,50037.0,54.5034,54.5207,54.4776,54.4948,50037.0
2017-03-22 13:30:00,63.24,63.31,63.24,63.29,23267.0,54.4948,54.5551,54.4948,54.5379,23267.0
2017-03-22 13:35:00,63.29,63.34,63.27,63.33,23958.0,54.5379,54.581,54.5207,54.5724,23958.0
2017-03-22 13:40:00,63.33,63.34,63.32,63.32,17911.0,54.5724,54.581,54.5637,54.5637,17911.0
2017-03-22 13:45:00,63.32,63.33,63.22,63.25,35948.0,54.5637,54.5724,54.4776,54.5034,35948.0
2017-03-22 13:50:00,63.25,63.25,63.21,63.25,23887.0,54.5034,54.5034,54.469,54.5034,23887.0
2017-03-22 13:55:00,63.24,63.25,63.19,63.21,29877.0,54.4948,54.5034,54.4517,54.469,29877.0
2017-03-22 14:00:00,63.2,63.29,63.2,63.29,23233.0,54.4603,54.5379,54.4603,54.5379,23233.0
2017-03-22 14:05:00,63.28,63.28,63.24,63.25,20053.0,54.5293,54.5293,54.4948,54.5034,20053.0
2017-03-22 14:10:00,63.25,63.26,63.14,63.21,56799.0,54.5034,54.512,54.4086,54.469,56799.0
2017-03-22 14:15:00,63.21,63.23,63.18,63.19,24747.0,54.469,54.4862,54.4431,54.4517,24747.0
2017-03-22 14:20:00,63.19,63.25,63.18,63.24,40139.0,54.4517,54.5034,54.4431,54.4948,40139.0
2017-03-22 14:25:00,63.25,63.25,63.18,63.19,22256.0,54.5034,54.5034,54.4431,54.4517,22256.0
2017-03-22 14:30:00,63.2,63.27,63.18,63.26,16235.0,54.4603,54.5207,54.4431,54.512,16235.0
2017-03-22 14:35:00,63.27,63.27,63.23,63.25,24770.0,54.5207,54.5207,54.4862,54.5034,24770.0
2017-03-22 14:40:00,63.26,63.27,63.23,63.23,27170.0,54.512,54.5207,54.4862,54.4862,27170.0
2017-03-22 14:45:00,63.23,63.26,63.22,63.23,30594.0,54.4862,54.512,54.4776,54.4862,30594.0
2017-03-22 14:50:00,63.23,63.25,63.21,63.22,25407.0,54.4862,54.5034,54.469,54.4776,25407.0
2017-03-22 14:55:00,63.22,63.23,63.21,63.22,18749.0,54.4776,54.4862,54.469,54.4776,18749.0
2017-03-22 15:00:00,63.23,63.28,63.22,63.25,24612.0,54.4862,54.5293,54.4776,54.5034,24612.0
2017-03-22 15:05:00,63.26,63.28,63.23,63.25,21413.0,54.512,54.5293,54.4862,54.5034,21413.0
2017-03-22 15:10:00,63.26,63.34,63.25,63.33,27120.0,54.512,54.581,54.5034,54.5724,27120.0
2017-03-22 15:15:00,63.34,63.4,63.31,63.39,27496.0,54.581,54.6327,54.5551,54.6241,27496.0
2017-03-22 15:20:00,63.39,63.46,63.38,63.42,27788.0,54.6241,54.6844,54.6154,54.6499,27788.0
2017-03-22 15:25:00,63.43,63.43,63.39,63.42,37574.0,54.6585,54.6585,54.6241,54.6499,37574.0
2017-03-22 15:30:00,63.42,63.43,63.3,63.33,47596.0,54.6499,54.6585,54.5465,54.5724,47596.0
2017-03-22 15:35:00,63.33,63.33,63.27,63.29,49563.0,54.5724,54.5724,54.5207,54.5379,49563.0
2017-03-22 15:40:00,63.3,63.32,63.25,63.27,62939.0,54.5465,54.5637,54.5034,54.5207,62939.0
2017-03-22 15:45:00,63.27,63.31,63.26,63.3,57693.0,54.5207,54.5551,54.512,54.5465,57693.0
2017-03-22 15:50:00,63.29,63.31,63.28,63.29,124481.0,54.5379,54.5551,54.5293,54.5379,124481.0
2017-03-22 15:55:00,63.29,63.33,63.28,63.32,164221.0,54.5379,54.5724,54.5293,54.5637,164221.0
2017-03-23 09:30:00,63.3,63.32,63.08,63.23,37714.0,54.5465,54.5637,54.3569,54.4862,37714.0
2017-03-23 09:35:00,63.22,63.48,63.16,63.47,44879.0,54.4776,54.7016,54.4259,54.693,44879.0
2017-03-23 09:40:00,63.46,63.54,63.42,63.42,15667.0,54.6844,54.7533,54.6499,54.6499,15667.0
2017-03-23 09:45:00,63.41,63.56,63.38,63.47,38171.0,54.6413,54.7706,54.6154,54.693,38171.0
2017-03-23 09:50:00,63.47,63.47,63.37,63.38,23664.0,54.693,54.693,54.6068,54.6154,23664.0
2017-03-23 09:55:00,63.38,63.48,63.37,63.43,42058.0,54.6154,54.7016,54.6068,54.6585,42058.0
2017-03-23 10:00:00,63.43,63.48,63.4,63.44,49221.0,54.6585,54.7016,54.6327,54.6671,49221.0
2017-03-23 10:05:00,63.44,63.44,63.37,63.39,26830.0,54.6671,54.6671,54.6068,54.6241,26830.0
2017-03-23 10:10:00,63.39,63.4,63.36,63.39,20675.0,54.6241,54.6327,54.5982,54.6241,20675.0
2017-03-23 10:15:00,63.4,63.44,63.32,63.36,74843.0,54.6327,54.6671,54.5637,54.5982,74843.0
2017-03-23 10:20:00,63.36,63.41,63.34,63.37,77210.0,54.5982,54.6413,54.581,54.6068,77210.0
2017-03-23 10:25:00,63.37,63.37,63.29,63.31,27663.0,54.6068,54.6068,54.5379,54.5551,27663.0
2017-03-23 10:30:00,63.31,63.41,63.3,63.39,33195.0,54.5551,54.6413,54.5465,54.6241,33195.0
2017-03-23 10:35:00,63.4,63.43,63.38,63.43,40789.0,54.6327,54.6585,54.6154,54.6585,40789.0
2017-03-23 10:40:00,63.42,63.46,63.38,63.39,60831.0,54.6499,54.6844,54.6154,54.6241,60831.0
2017-03-23 10:45:00,63.4,63.42,63.38,63.41,26424.0,54.6327,54.6499,54.6154,54.6413,26424.0
2017-03-23 10:50:00,63.41,63.45,63.39,63.45,28555.0,54.6413,54.6758,54.6241,54.6758,28555.0
2017-03-23 10:55:00,63.44,63.45,63.42,63.45,69236.0,54.6671,54.6758,54.6499,54.6758,69236.0
2017-03-23 11:00:00,63.45,63.51,63.44,63.49,37982.0,54.6758,54.7275,54.6671,54.7102,37982.0
2017-03-23 11:05:00,63.49,63.56,63.47,63.55,31749.0,54.7102,54.7706,54.693,54.7619,31749.0
2017-03-23 11:10:00,63.56,63.56,63.49,63.53,32950.0,54.7706,54.7706,54.7102,54.7447,32950.0
2017-03-23 11:15:00,63.53,63.55,63.49,63.5,32896.0,54.7447,54.7619,54.7102,54.7188,32896.0
2017-03-23 11:20:00,63.5,63.53,63.48,63.5,71105.0,54.7188,54.7447,54.7016,54.7188,71105.0
2017-03-23 11:25:00,63.5,63.54,63.49,63.52,39461.0,54.7188,54.7533,54.7102,54.7361,39461.0
2017-03-23 11:30:00,63.52,63.53,63.46,63.47,34572.0,54.7361,54.7447,54.6844,54.693,34572.0
2017-03-23 11:35:00,63.46,63.5,63.45,63.5,19996.0,54.6844,54.7188,54.6758,54.7188,19996.0
2017-03-23 11:40:00,63.5,63.5,63.46,63.46,16794.0,54.7188,54.7188,54.6844,54.6844,16794.0
2017-03-23 11:45:00,63.47,63.49,63.46,63.48,24430.0,54.693,54.7102,54.6844,54.7016,24430.0
2017-03-23 11:50:00,63.49,63.5,63.48,63.49,24683.0,54.7102,54.7188,54.7016,54.7102,24683.0
2017-03-23 11:55:00,63.48,63.5,63.48,63.48,64614.0,54.7016,54.7188,54.7016,54.7016,64614.0
2017-03-23 12:00:00,63.49,63.57,63.48,63.57,22856.0,54.7102,54.7792,54.7016,54.7792,22856.0
2017-03-23 12:05:00,63.57,63.58,63.53,63.53,15097.0,54.7792,54.7878,54.7447,54.7447,15097.0
2017-03-23 12:10:00,63.53,63.56,63.52,63.54,16961.0,54.7447,54.7706,54.7361,54.7533,16961.0
2017-03-23 12:15:00,63.54,63.57,63.52,63.54,17222.0,54.7533,54.7792,54.7361,54.7533,17222.0
2017-03-23 12:20:00,63.54,63.56,63.53,63.56,12644.0,54.7533,54.7706,54.7447,54.7706,12644.0
2017-03-23 12:25:00,63.57,63.57,63.53,63.55,23134.0,54.7792,54.7792,54.7447,54.7619,23134.0
2017-03-23 12:30:00,63.57,63.57,63.53,63.55,17412.0,54.7792,54.7792,54.7447,54.7619,17412.0
2017-03-23 12:35:00,63.56,63.56,63.55,63.56,10748.0,54.7706,54.7706,54.7619,54.7706,10748.0
2017-03-23 12:40:00,63.56,63.56,63.53,63.54,10774.0,54.7706,54.7706,54.7447,54.7533,10774.0
2017-03-23 12:45:00,63.55,63.55,63.49,63.51,18489.0,54.7619,54.7619,54.7102,54.7275,18489.0
2017-03-23 12:50:00,63.5,63.56,63.5,63.56,16857.0,54.7188,54.7706,54.7188,54.7706,16857.0
2017-03-23 12:55:00,63.56,63.56,63.54,63.54,11024.0,54.7706,54.7706,54.7533,54.7533,11024.0
2017-03-23 13:00:00,63.55,63.55,63.47,63.49,69178.0,54.7619,54.7619,54.693,54.7102,69178.0
2017-03-23 13:05:00,63.5,63.55,63.47,63.47,23139.0,54.7188,54.7619,54.693,54.693,23139.0
2017-03-23 13:10:00,63.46,63.51,63.41,63.45,18626.0,54.6844,54.7275,54.6413,54.6758,18626.0
2017-03-23 13:15:00,63.46,63.46,63.42,63.45,17281.0,54.6844,54.6844,54.6499,54.6758,17281.0
2017-03-23 13:20:00,63.45,63.48,63.44,63.45,12951.0,54.6758,54.7016,54.6671,54.6758,12951.0
2017-03-23 13:25:00,63.45,63.46,63.37,63.37,13983.0,54.6758,54.6844,54.6068,54.6068,13983.0
2017-03-23 13:30:00,63.37,63.41,63.35,63.39,22958.0,54.6068,54.6413,54.5896,54.6241,22958.0
2017-03-23 13:35:00,63.39,63.4,63.35,63.35,18119.0,54.6241,54.6327,54.5896,54.5896,18119.0
2017-03-23 13:40:00,63.35,63.41,63.34,63.39,20035.0,54.5896,54.6413,54.581,54.6241,20035.0
2017-03-23 13:45:00,63.39,63.43,63.39,63.42,12551.0,54.6241,54.6585,54.6241,54.6499,12551.0
2017-03-23 13:50:00,63.42,63.43,63.4,63.41,14423.0,54.6499,54.6585,54.6327,54.6413,14423.0
2017-03-23 13:55:00,63.42,63.42,63.39,63.39,9328.0,54.6499,54.6499,54.6241,54.6241,9328.0
2017-03-23 14:00:00,63.4,63.43,63.36,63.43,20839.0,54.6327,54.6585,54.5982,54.6585,20839.0
2017-03-23 14:05:00,63.43,63.47,63.42,63.46,16605.0,54.6585,54.693,54.6499,54.6844,16605.0
2017-03-23 14:10:00,63.46,63.46,63.42,63.44,20159.0,54.6844,54.6844,54.6499,54.6671,20159.0
2017-03-23 14:15:00,63.45,63.45,63.39,63.42,27075.0,54.6758,54.6758,54.6241,54.6499,27075.0
2017-03-23 14:20:00,63.43,63.44,63.39,63.39,16842.0,54.6585,54.6671,54.6241,54.6241,16842.0
2017-03-23 14:25:00,63.39,63.39,63.37,63.39,10960.0,54.6241,54.6241,54.6068,54.6241,10960.0
2017-03-23 14:30:00,63.39,63.4,63.36,63.38,23235.0,54.6241,54.6327,54.5982,54.6154,23235.0
2017-03-23 14:35:00,63.38,63.39,63.35,63.37,22185.0,54.6154,54.6241,54.5896,54.6068,22185.0
2017-03-23 14:40:00,63.38,63.46,63.37,63.45,19451.0,54.6154,54.6844,54.6068,54.6758,19451.0
2017-03-23 14:45:00,63.46,63.46,63.42,63.43,13956.0,54.6844,54.6844,54.6499,54.6585,13956.0
2017-03-23 14:50:00,63.44,63.44,63.4,63.41,19645.0,54.6671,54.6671,54.6327,54.6413,19645.0
2017-03-23 14:55:00,63.42,63.42,63.35,63.35,30226.0,54.6499,54.6499,54.5896,54.5896,30226.0
2017-03-23 15:00:00,63.35,63.37,63.32,63.34,33264.0,54.5896,54.6068,54.5637,54.581,33264.0
2017-03-23 15:05:00,63.34,63.37,63.34,63.35,12128.0,54.581,54.6068,54.581,54.5896,12128.0
2017-03-23 15:10:00,63.35,63.38,63.31,63.33,23362.0,54.5896,54.6154,54.5551,54.5724,23362.0
2017-03-23 15:15:00,63.33,63.36,63.28,63.31,43943.0,54.5724,54.5982,54.5293,54.5551,43943.0
2017-03-23 15:20:00,63.31,63.36,63.31,63.32,29872.0,54.5551,54.5982,54.5551,54.5637,29872.0
2017-03-23 15:25:00,63.32,63.34,63.25,63.25,29721.0,54.5637,54.581,54.5034,54.5034,29721.0
2017-03-23 15:30:00,63.26,63.28,63.19,63.21,44885.0,54.512,54.5293,54.4517,54.469,44885.0
2017-03-23 15:35:00,63.21,63.27,63.21,63.24,33781.0,54.469,54.5207,54.469,54.4948,33781.0
2017-03-23 15:40:00,63.24,63.25,63.19,63.2,40732.0,54.4948,54.5034,54.4517,54.4603,40732.0
2017-03-23 15:45:00,63.2,63.24,63.18,63.24,60692.0,54.4603,54.4948,54.4431,54.4948,60692.0
2017-03-23 15:50:00,63.23,63.23,63.14,63.16,61219.0,54.4862,54.4862,54.4086,54.4259,61219.0
2017-03-23 15:55:00,63.16,63.24,63.14,63.19,142234.0,54.4259,54.4948,54.4086,54.4517,142234.0
2017-03-24 09:30:00,63.32,63.35,63.05,63.29,34529.0,54.5637,54.5896,54.3311,54.5379,34529.0
2017-03-24 09:35:00,63.29,63.36,63.08,63.36,42973.0,54.5379,54.5982,54.3569,54.5982,42973.0
2017-03-24 09:40:00,63.36,63.37,63.32,63.36,32089.0,54.5982,54.6068,54.5637,54.5982,32089.0
2017-03-24 09:45:00,63.35,63.5,63.35,63.4,49708.0,54.5896,54.7188,54.5896,54.6327,49708.0
2017-03-24 09:50:00,63.4,63.4,63.33,63.36,67304.0,54.6327,54.6327,54.5724,54.5982,67304.0
2017-03-24 09:55:00,63.36,63.36,63.29,63.32,45527.0,54.5982,54.5982,54.5379,54.5637,45527.0
2017-03-24 10:00:00,63.32,63.37,63.29,63.34,59853.0,54.5637,54.6068,54.5379,54.581,59853.0
2017-03-24 10:05:00,63.34,63.36,63.3,63.35,50184.0,54.581,54.5982,54.5465,54.5896,50184.0
2017-03-24 10:10:00,63.35,63.4,63.29,63.4,29966.0,54.5896,54.6327,54.5379,54.6327,29966.0
2017-03-24 10:15:00,63.41,63.46,63.38,63.38,56748.0,54.6413,54.6844,54.6154,54.6154,56748.0
2017-03-24 10:20:00,63.38,63.41,63.35,63.38,43416.0,54.6154,54.6413,54.5896,54.6154,43416.0
2017-03-24 10:25:00,63.38,63.4,63.36,63.4,52300.0,54.6154,54.6327,54.5982,54.6327,52300.0
2017-03-24 10:30:00,63.4,63.55,63.39,63.53,38809.0,54.6327,54.7619,54.6241,54.7447,38809.0
2017-03-24 10:35:00,63.54,63.61,63.53,63.6,13293.0,54.7533,54.8136,54.7447,54.805,13293.0
2017-03-24 10:40:00,63.6,63.6,63.57,63.58,15602.0,54.805,54.805,54.7792,54.7878,15602.0
2017-03-24 10:45:00,63.58,63.59,63.55,63.56,59178.0,54.7878,54.7964,54.7619,54.7706,59178.0
2017-03-24 10:50:00,63.56,63.59,63.53,63.59,15777.0,54.7706,54.7964,54.7447,54.7964,15777.0
2017-03-24 10:55:00,63.59,63.6,63.56,63.59,31268.0,54.7964,54.805,54.7706,54.7964,31268.0
2017-03-24 11:00:00,63.59,63.6,63.56,63.6,21375.0,54.7964,54.805,54.7706,54.805,21375.0
2017-03-24 11:05:00,63.59,63.6,63.58,63.6,28683.0,54.7964,54.805,54.7878,54.805,28683.0
2017-03-24 11:10:00,63.59,63.6,63.55,63.56,27553.0,54.7964,54.805,54.7619,54.7706,27553.0
2017-03-24 11:15:00,63.56,63.59,63.53,63.53,27653.0,54.7706,54.7964,54.7447,54.7447,27653.0
2017-03-24 11:20:00,63.52,63.53,63.48,63.51,13992.0,54.7361,54.7447,54.7016,54.7275,13992.0
2017-03-24 11:25:00,63.51,63.53,63.5,63.51,26613.0,54.7275,54.7447,54.7188,54.7275,26613.0
2017-03-24 11:30:00,63.51,63.52,63.47,63.48,25039.0,54.7275,54.7361,54.693,54.7016,25039.0
2017-03-24 11:35:00,63.49,63.5,63.45,63.47,56887.0,54.7102,54.7188,54.6758,54.693,56887.0
2017-03-24 11:40:00,63.47,63.5,63.47,63.49,30213.0,54.693,54.7188,54.693,54.7102,30213.0
2017-03-24 11:45:00,63.49,63.54,63.49,63.53,25801.0,54.7102,54.7533,54.7102,54.7447,25801.0
2017-03-24 11:50:00,63.54,63.63,63.53,63.63,19121.0,54.7533,54.8309,54.7447,54.8309,19121.0
2017-03-24 11:55:00,63.63,63.68,63.62,63.68,20774.0,54.8309,54.874,54.8223,54.874,20774.0
2017-03-24 12:00:00,63.68,63.73,63.67,63.71,17553.0,54.874,54.917,54.8653,54.8998,17553.0
2017-03-24 12:05:00,63.71,63.73,63.69,63.69,18293.0,54.8998,54.917,54.8826,54.8826,18293.0
2017-03-24 12:10:00,63.7,63.71,63.58,63.6,29523.0,54.8912,54.8998,54.7878,54.805,29523.0
2017-03-24 12:15:00,63.59,63.62,63.56,63.56,15032.0,54.7964,54.8223,54.7706,54.7706,15032.0
2017-03-24 12:20:00,63.55,63.56,63.52,63.55,16513.0,54.7619,54.7706,54.7361,54.7619,16513.0
2017-03-24 12:25:00,63.54,63.6,63.53,63.6,70462.0,54.7533,54.805,54.7447,54.805,70462.0
2017-03-24 12:30:00,63.6,63.63,63.54,63.54,53104.0,54.805,54.8309,54.7533,54.7533,53104.0
2017-03-24 12:35:00,63.55,63.57,63.54,63.57,19389.0,54.7619,54.7792,54.7533,54.7792,19389.0
2017-03-24 12:40:00,63.57,63.57,63.55,63.56,24437.0,54.7792,54.7792,54.7619,54.7706,24437.0
2017-03-24 12:45:00,63.57,63.59,63.56,63.57,38686.0,54.7792,54.7964,54.7706,54.7792,38686.0
2017-03-24 12:50:00,63.57,63.57,63.49,63.53,45134.0,54.7792,54.7792,54.7102,54.7447,45134.0
2017-03-24 12:55:00,63.53,63.54,63.49,63.5,17080.0,54.7447,54.7533,54.7102,54.7188,17080.0
2017-03-24 13:00:00,63.51,63.56,63.51,63.56,19971.0,54.7275,54.7706,54.7275,54.7706,19971.0
2017-03-24 13:05:00,63.56,63.56,63.51,63.52,21474.0,54.7706,54.7706,54.7275,54.7361,21474.0
2017-03-24 13:10:00,63.52,63.57,63.49,63.57,30931.0,54.7361,54.7792,54.7102,54.7792,30931.0
2017-03-24 13:15:00,63.55,63.67,63.55,63.66,17353.0,54.7619,54.8653,54.7619,54.8567,17353.0
2017-03-24 13:20:00,63.66,63.67,63.64,63.66,19091.0,54.8567,54.8653,54.8395,54.8567,19091.0
2017-03-24 13:25:00,63.66,63.7,63.66,63.67,23972.0,54.8567,54.8912,54.8567,54.8653,23972.0
2017-03-24 13:30:00,63.67,63.69,63.67,63.67,18831.0,54.8653,54.8826,54.8653,54.8653,18831.0
2017-03-24 13:35:00,63.66,63.66,63.6,63.61,13179.0,54.8567,54.8567,54.805,54.8136,13179.0
2017-03-24 13:40:00,63.61,63.64,63.6,63.63,17836.0,54.8136,54.8395,54.805,54.8309,17836.0
2017-03-24 13:45:00,63.64,63.67,63.64,63.67,11964.0,54.8395,54.8653,54.8395,54.8653,11964.0
2017-03-24 13:50:00,63.66,63.67,63.62,63.62,21808.0,54.8567,54.8653,54.8223,54.8223,21808.0
2017-03-24 13:55:00,63.62,63.63,63.58,63.59,13057.0,54.8223,54.8309,54.7878,54.7964,13057.0
2017-03-24 14:00:00,63.6,63.64,63.6,63.62,14840.0,54.805,54.8395,54.805,54.8223,14840.0
2017-03-24 14:05:00,63.63,63.64,63.6,63.61,22772.0,54.8309,54.8395,54.805,54.8136,22772.0
2017-03-24 14:10:00,63.61,63.63,63.6,63.62,18343.0,54.8136,54.8309,54.805,54.8223,18343.0
2017-03-24 14:15:00,63.62,63.66,63.6,63.65,27663.0,54.8223,54.8567,54.805,54.8481,27663.0
2017-03-24 14:20:00,63.64,63.64,63.59,63.61,24868.0,54.8395,54.8395,54.7964,54.8136,24868.0
2017-03-24 14:25:00,63.62,63.62,63.58,63.61,26663.0,54.8223,54.8223,54.7878,54.8136,26663.0
2017-03-24 14:30:00,63.6,63.61,63.59,63.6,11770.0,54.805,54.8136,54.7964,54.805,11770.0
2017-03-24 14:35:00,63.59,63.61,63.57,63.6,17699.0,54.7964,54.8136,54.7792,54.805,17699.0
2017-03-24 14:40:00,63.6,63.62,63.59,63.6,29133.0,54.805,54.8223,54.7964,54.805,29133.0
2017-03-24 14:45:00,63.6,63.62,63.57,63.6,27935.0,54.805,54.8223,54.7792,54.805,27935.0
2017-03-24 14:50:00,63.6,63.63,63.56,63.58,27558.0,54.805,54.8309,54.7706,54.7878,27558.0
2017-03-24 14:55:00,63.58,63.59,63.55,63.55,15343.0,54.7878,54.7964,54.7619,54.7619,15343.0
2017-03-24 15:00:00,63.56,63.56,63.51,63.53,48121.0,54.7706,54.7706,54.7275,54.7447,48121.0
2017-03-24 15:05:00,63.53,63.57,63.52,63.56,55244.0,54.7447,54.7792,54.7361,54.7706,55244.0
2017-03-24 15:10:00,63.56,63.56,63.51,63.51,46537.0,54.7706,54.7706,54.7275,54.7275,46537.0
2017-03-24 15:15:00,63.51,63.51,63.43,63.48,77146.0,54.7275,54.7275,54.6585,54.7016,77146.0
2017-03-24 15:20:00,63.49,63.51,63.46,63.51,51660.0,54.7102,54.7275,54.6844,54.7275,51660.0
2017-03-24 15:25:00,63.52,63.52,63.47,63.48,37237.0,54.7361,54.7361,54.693,54.7016,37237.0
2017-03-24 15:30:00,63.48,63.59,63.46,63.58,89306.0,54.7016,54.7964,54.6844,54.7878,89306.0
2017-03-24 15:35:00,63.58,63.68,63.55,63.68,90018.0,54.7878,54.874,54.7619,54.874,90018.0
2017-03-24 15:40:00,63.69,63.72,63.65,63.68,78805.0,54.8826,54.9084,54.8481,54.874,78805.0
2017-03-24 15:45:00,63.68,63.68,63.53,63.56,107617.0,54.874,54.874,54.7447,54.7706,107617.0
2017-03-24 15:50:00,63.55,63.63,63.53,63.62,102606.0,54.7619,54.8309,54.7447,54.8223,102606.0
2017-03-24 15:55:00,63.62,63.65,63.55,63.59,172430.0,54.8223,54.8481,54.7619,54.7964,172430.0
2017-03-27 09:30:00,63.12,63.21,62.85,63.14,48975.0,54.3914,54.469,54.1587,54.4086,48975.0
2017-03-27 09:35:00,63.14,63.15,62.96,62.99,48238.0,54.4086,54.4172,54.2535,54.2794,48238.0
2017-03-27 09:40:00,63.01,63.11,62.98,63.1,35764.0,54.2966,54.3828,54.2708,54.3742,35764.0
2017-03-27 09:45:00,63.11,63.21,63.06,63.15,52757.0,54.3828,54.469,54.3397,54.4172,52757.0
2017-03-27 09:50:00,63.15,63.18,63.11,63.14,60236.0,54.4172,54.4431,54.3828,54.4086,60236.0
2017-03-27 09:55:00,63.14,63.21,63.14,63.19,22657.0,54.4086,54.469,54.4086,54.4517,22657.0
2017-03-27 10:00:00,63.19,63.21,63.14,63.17,134215.0,54.4517,54.469,54.4086,54.4345,134215.0
2017-03-27 10:05:00,63.17,63.21,63.14,63.15,64108.0,54.4345,54.469,54.4086,54.4172,64108.0
2017-03-27 10:10:00,63.15,63.16,63.05,63.1,35840.0,54.4172,54.4259,54.3311,54.3742,35840.0
2017-03-27 10:15:00,63.1,63.2,63.06,63.07,49755.0,54.3742,54.4603,54.3397,54.3483,49755.0
2017-03-27 10:20:00,63.07,63.1,63.05,63.08,13562.0,54.3483,54.3742,54.3311,54.3569,13562.0
2017-03-27 10:25:00,63.09,63.12,63.05,63.05,23282.0,54.3655,54.3914,54.3311,54.3311,23282.0
2017-03-27 10:30:00,63.05,63.13,63.05,63.13,18458.0,54.3311,54.4,54.3311,54.4,18458.0
2017-03-27 10:35:00,63.13,63.15,63.08,63.15,40905.0,54.4,54.4172,54.3569,54.4172,40905.0
2017-03-27 10:40:00,63.15,63.15,63.1,63.14,30876.0,54.4172,54.4172,54.3742,54.4086,30876.0
2017-03-27 10:45:00,63.14,63.16,63.12,63.14,11142.0,54.4086,54.4259,54.3914,54.4086,11142.0
2017-03-27 10:50:00,63.14,63.17,63.13,63.17,14105.0,54.4086,54.4345,54.4,54.4345,14105.0
2017-03-27 10:55:00,63.17,63.23,63.17,63.22,23829.0,54.4345,54.4862,54.4345,54.4776,23829.0
2017-03-27 11:00:00,63.21,63.23,63.19,63.19,14658.0,54.469,54.4862,54.4517,54.4517,14658.0
2017-03-27 11:05:00,63.19,63.19,63.15,63.17,10565.0,54.4517,54.4517,54.4172,54.4345,10565.0
2017-03-27 11:10:00,63.16,63.19,63.15,63.19,13140.0,54.4259,54.4517,54.4172,54.4517,13140.0
2017-03-27 11:15:00,63.19,63.22,63.19,63.22,8642.0,54.4517,54.4776,54.4517,54.4776,8642.0
2017-03-27 11:20:00,63.22,63.3,63.21,63.3,33331.0,54.4776,54.5465,54.469,54.5465,33331.0
2017-03-27 11:25:00,63.3,63.33,63.27,63.32,18694.0,54.5465,54.5724,54.5207,54.5637,18694.0
2017-03-27 11:30:00,63.33,63.38,63.32,63.36,54324.0,54.5724,54.6154,54.5637,54.5982,54324.0
2017-03-27 11:35:00,63.37,63.44,63.37,63.43,122268.0,54.6068,54.6671,54.6068,54.6585,122268.0
2017-03-27 11:40:00,63.44,63.53,63.44,63.52,37184.0,54.6671,54.7447,54.6671,54.7361,37184.0
2017-03-27 11:45:00,63.52,63.57,63.52,63.53,12948.0,54.7361,54.7792,54.7361,54.7447,12948.0
2017-03-27 11:50:00,63.53,63.53,63.45,63.46,7255.0,54.7447,54.7447,54.6758,54.6844,7255.0
2017-03-27 11:55:00,63.46,63.48,63.44,63.47,8333.0,54.6844,54.7016,54.6671,54.693,8333.0
2017-03-27 12:00:00,63.47,63.47,63.42,63.47,18931.0,54.693,54.693,54.6499,54.693,18931.0
2017-03-27 12:05:00,63.46,63.51,63.46,63.5,13415.0,54.6844,54.7275,54.6844,54.7188,13415.0
2017-03-27 12:10:00,63.49,63.5,63.47,63.48,7129.0,54.7102,54.7188,54.693,54.7016,7129.0
2017-03-27 12:15:00,63.48,63.48,63.45,63.46,19395.0,54.7016,54.7016,54.6758,54.6844,19395.0
2017-03-27 12:20:00,63.46,63.47,63.42,63.47,38231.0,54.6844,54.693,54.6499,54.693,38231.0
2017-03-27 12:25:00,63.46,63.46,63.43,63.44,17985.0,54.6844,54.6844,54.6585,54.6671,17985.0
2017-03-27 12:30:00,63.45,63.46,63.43,63.45,9735.0,54.6758,54.6844,54.6585,54.6758,9735.0
2017-03-27 12:35:00,63.44,63.46,63.43,63.45,63241.0,54.6671,54.6844,54.6585,54.6758,63241.0
2017-03-27 12:40:00,63.46,63.5,63.46,63.5,15014.0,54.6844,54.7188,54.6844,54.7188,15014.0
2017-03-27 12:45:00,63.49,63.53,63.49,63.53,10126.0,54.7102,54.7447,54.7102,54.7447,10126.0
2017-03-27 12:50:00,63.53,63.53,63.48,63.5,68610.0,54.7447,54.7447,54.7016,54.7188,68610.0
2017-03-27 12:55:00,63.5,63.54,63.5,63.53,20998.0,54.7188,54.7533,54.7188,54.7447,20998.0
2017-03-27 13:00:00,63.53,63.58,63.51,63.58,66079.0,54.7447,54.7878,54.7275,54.7878,66079.0
2017-03-27 13:05:00,63.57,63.6,63.56,63.58,15816.0,54.7792,54.805,54.7706,54.7878,15816.0
2017-03-27 13:10:00,63.58,63.58,63.55,63.55,10045.0,54.7878,54.7878,54.7619,54.7619,10045.0
2017-03-27 13:15:00,63.55,63.55,63.51,63.54,15077.0,54.7619,54.7619,54.7275,54.7533,15077.0
2017-03-27 13:20:00,63.54,63.56,63.53,63.55,13531.0,54.7533,54.7706,54.7447,54.7619,13531.0
2017-03-27 13:25:00,63.55,63.57,63.53,63.54,29449.0,54.7619,54.7792,54.7447,54.7533,29449.0
2017-03-27 13:30:00,63.54,63.55,63.49,63.49,13079.0,54.7533,54.7619,54.7102,54.7102,13079.0
2017-03-27 13:35:00,63.49,63.51,63.45,63.48,22225.0,54.7102,54.7275,54.6758,54.7016,22225.0
2017-03-27 13:40:00,63.49,63.52,63.48,63.51,18086.0,54.7102,54.7361,54.7016,54.7275,18086.0
2017-03-27 13:45:00,63.51,63.51,63.47,63.48,8824.0,54.7275,54.7275,54.693,54.7016,8824.0
2017-03-27 13:50:00,63.49,63.51,63.48,63.51,9613.0,54.7102,54.7275,54.7016,54.7275,9613.0
2017-03-27 13:55:00,63.51,63.53,63.5,63.51,10440.0,54.7275,54.7447,54.7188,54.7275,10440.0
2017-03-27 14:00:00,63.52,63.54,63.48,63.52,27997.0,54.7361,54.7533,54.7016,54.7361,27997.0
2017-03-27 14:05:00,63.52,63.54,63.51,63.54,20857.0,54.7361,54.7533,54.7275,54.7533,20857.0
2017-03-27 14:10:00,63.54,63.54,63.49,63.49,11546.0,54.7533,54.7533,54.7102,54.7102,11546.0
2017-03-27 14:15:00,63.49,63.49,63.4,63.4,21133.0,54.7102,54.7102,54.6327,54.6327,21133.0
2017-03-27 14:20:00,63.39,63.44,63.39,63.44,33281.0,54.6241,54.6671,54.6241,54.6671,33281.0
2017-03-27 14:25:00,63.44,63.47,63.42,63.47,25042.0,54.6671,54.693,54.6499,54.693,25042.0
2017-03-27 14:30:00,63.46,63.48,63.43,63.47,30376.0,54.6844,54.7016,54.6585,54.693,30376.0
2017-03-27 14:35:00,63.47,63.5,63.46,63.46,17604.0,54.693,54.7188,54.6844,54.6844,17604.0
2017-03-27 14:40:00,63.46,63.46,63.43,63.45,14009.0,54.6844,54.6844,54.6585,54.6758,14009.0
2017-03-27 14:45:00,63.45,63.48,63.45,63.46,19713.0,54.6758,54.7016,54.6758,54.6844,19713.0
2017-03-27 14:50:00,63.47,63.48,63.45,63.47,18586.0,54.693,54.7016,54.6758,54.693,18586.0
2017-03-27 14:55:00,63.47,63.53,63.47,63.52,14967.0,54.693,54.7447,54.693,54.7361,14967.0
2017-03-27 15:00:00,63.52,63.52,63.48,63.52,17978.0,54.7361,54.7361,54.7016,54.7361,17978.0
2017-03-27 15:05:00,63.51,63.52,63.48,63.51,10019.0,54.7275,54.7361,54.7016,54.7275,10019.0
2017-03-27 15:10:00,63.5,63.52,63.48,63.5,15153.0,54.7188,54.7361,54.7016,54.7188,15153.0
2017-03-27 15:15:00,63.5,63.55,63.49,63.54,15768.0,54.7188,54.7619,54.7102,54.7533,15768.0
2017-03-27 15:20:00,63.54,63.55,63.49,63.49,19102.0,54.7533,54.7619,54.7102,54.7102,19102.0
2017-03-27 15:25:00,63.49,63.55,63.49,63.54,13718.0,54.7102,54.7619,54.7102,54.7533,13718.0
2017-03-27 15:30:00,63.54,63.56,63.51,63.55,19997.0,54.7533,54.7706,54.7275,54.7619,19997.0
2017-03-27 15:35:00,63.56,63.56,63.52,63.55,24192.0,54.7706,54.7706,54.7361,54.7619,24192.0
2017-03-27 15:40:00,63.56,63.59,63.55,63.55,33070.0,54.7706,54.7964,54.7619,54.7619,33070.0
2017-03-27 15:45:00,63.55,63.56,63.5,63.51,42717.0,54.7619,54.7706,54.7188,54.7275,42717.0
2017-03-27 15:50:00,63.51,63.53,63.48,63.5,63284.0,54.7275,54.7447,54.7016,54.7188,63284.0
2017-03-27 15:55:00,63.51,63.51,63.47,63.5,106983.0,54.7275,54.7275,54.693,54.7188,106983.0
2017-03-28 09:30:00,63.98,64.04,63.51,64.02,54711.0,55.1325,55.1842,54.7275,55.1669,54711.0
2017-03-28 09:35:00,63.96,64.04,63.86,63.97,49639.0,55.1152,55.1842,55.0291,55.1239,49639.0
2017-03-28 09:40:00,63.95,64.07,63.95,64.03,43754.0,55.1066,55.21,55.1066,55.1756,43754.0
2017-03-28 09:45:00,64.02,64.08,63.98,63.98,60092.0,55.1669,55.2186,55.1325,55.1325,60092.0
2017-03-28 09:50:00,63.98,63.98,63.79,63.86,40187.0,55.1325,55.1325,54.9687,55.0291,40187.0
2017-03-28 09:55:00,63.86,63.93,63.85,63.89,28178.0,55.0291,55.0894,55.0204,55.0549,28178.0
2017-03-28 10:00:00,63.89,64.0,63.89,64.0,49172.0,55.0549,55.1497,55.0549,55.1497,49172.0
2017-03-28 10:05:00,64.0,64.0,63.89,63.92,27163.0,55.1497,55.1497,55.0549,55.0808,27163.0
2017-03-28 10:10:00,63.91,64.03,63.88,64.02,88901.0,55.0722,55.1756,55.0463,55.1669,88901.0
2017-03-28 10:15:00,64.02,64.32,64.0,64.31,230912.0,55.1669,55.4255,55.1497,55.4168,230912.0
2017-03-28 10:20:00,64.31,64.33,64.16,64.23,83975.0,55.4168,55.4341,55.2876,55.3479,83975.0
2017-03-28 10:25:00,64.24,64.33,64.2,64.28,56632.0,55.3565,55.4341,55.322,55.391,56632.0
2017-03-28 10:30:00,64.28,64.31,64.21,64.25,67349.0,55.391,55.4168,55.3307,55.3651,67349.0
2017-03-28 10:35:00,64.25,64.26,64.2,64.22,31378.0,55.3651,55.3738,55.322,55.3393,31378.0
2017-03-28 10:40:00,64.23,64.38,64.21,64.36,51384.0,55.3479,55.4772,55.3307,55.4599,51384.0
2017-03-28 10:45:00,64.36,64.39,64.3,64.3,27567.0,55.4599,55.4858,55.4082,55.4082,27567.0
2017-03-28 10:50:00,64.31,64.35,64.27,64.28,22745.0,55.4168,55.4513,55.3824,55.391,22745.0
2017-03-28 10:55:00,64.28,64.39,64.27,64.39,67648.0,55.391,55.4858,55.3824,55.4858,67648.0
2017-03-28 11:00:00,64.38,64.5,64.38,64.42,60085.0,55.4772,55.5806,55.4772,55.5116,60085.0
2017-03-28 11:05:00,64.42,64.44,64.27,64.29,70031.0,55.5116,55.5289,55.3824,55.3996,70031.0
2017-03-28 11:10:00,64.3,64.32,64.24,64.27,24713.0,55.4082,55.4255,55.3565,55.3824,24713.0
2017-03-28 11:15:00,64.28,64.29,64.22,64.25,172092.0,55.391,55.3996,55.3393,55.3651,172092.0
2017-03-28 11:20:00,64.26,64.27,64.2,64.24,28885.0,55.3738,55.3824,55.322,55.3565,28885.0
2017-03-28 11:25:00,64.24,64.31,64.23,64.28,27522.0,55.3565,55.4168,55.3479,55.391,27522.0
2017-03-28 11:30:00,64.28,64.31,64.26,64.31,19596.0,55.391,55.4168,55.3738,55.4168,19596.0
2017-03-28 11:35:00,64.31,64.34,64.3,64.31,17730.0,55.4168,55.4427,55.4082,55.4168,17730.0
2017-03-28 11:40:00,64.31,64.33,64.3,64.31,24285.0,55.4168,55.4341,55.4082,55.4168,24285.0
2017-03-28 11:45:00,64.31,64.33,64.29,64.33,19441.0,55.4168,55.4341,55.3996,55.4341,19441.0
2017-03-28 11:50:00,64.33,64.34,64.29,64.34,30857.0,55.4341,55.4427,55.3996,55.4427,30857.0
2017-03-28 11:55:00,64.33,64.34,64.3,64.31,27520.0,55.4341,55.4427,55.4082,55.4168,27520.0
2017-03-28 12:00:00,64.31,64.33,64.29,64.3,13395.0,55.4168,55.4341,55.3996,55.4082,13395.0
2017-03-28 12:05:00,64.29,64.34,64.26,64.33,29341.0,55.3996,55.4427,55.3738,55.4341,29341.0
2017-03-28 12:10:00,64.33,64.41,64.32,64.4,13467.0,55.4341,55.503,55.4255,55.4944,13467.0
2017-03-28 12:15:00,64.39,64.41,64.35,64.35,18070.0,55.4858,55.503,55.4513,55.4513,18070.0
2017-03-28 12:20:00,64.35,64.38,64.35,64.37,19506.0,55.4513,55.4772,55.4513,55.4685,19506.0
2017-03-28 12:25:00,64.38,64.39,64.37,64.39,8565.0,55.4772,55.4858,55.4685,55.4858,8565.0
2017-03-28 12:30:00,64.39,64.4,64.38,64.39,29657.0,55.4858,55.4944,55.4772,55.4858,29657.0
2017-03-28 12:35:00,64.39,64.4,64.38,64.4,10062.0,55.4858,55.4944,55.4772,55.4944,10062.0
2017-03-28 12:40:00,64.39,64.41,64.38,64.38,42453.0,55.4858,55.503,55.4772,55.4772,42453.0
2017-03-28 12:45:00,64.38,64.42,64.35,64.38,73355.0,55.4772,55.5116,55.4513,55.4772,73355.0
2017-03-28 12:50:00,64.39,64.46,64.38,64.46,23806.0,55.4858,55.5461,55.4772,55.5461,23806.0
2017-03-28 12:55:00,64.46,64.53,64.46,64.5,23126.0,55.5461,55.6064,55.5461,55.5806,23126.0
2017-03-28 13:00:00,64.5,64.51,64.47,64.48,8680.0,55.5806,55.5892,55.5547,55.5633,8680.0
2017-03-28 13:05:00,64.48,64.48,64.41,64.42,14281.0,55.5633,55.5633,55.503,55.5116,14281.0
2017-03-28 13:10:00,64.43,64.48,64.43,64.45,17353.0,55.5202,55.5633,55.5202,55.5375,17353.0
2017-03-28 13:15:00,64.46,64.5,64.45,64.5,17432.0,55.5461,55.5806,55.5375,55.5806,17432.0
2017-03-28 13:20:00,64.49,64.5,64.44,64.44,13187.0,55.5719,55.5806,55.5289,55.5289,13187.0
2017-03-28 13:25:00,64.43,64.43,64.41,64.42,11537.0,55.5202,55.5202,55.503,55.5116,11537.0
2017-03-28 13:30:00,64.42,64.45,64.42,64.45,16695.0,55.5116,55.5375,55.5116,55.5375,16695.0
2017-03-28 13:35:00,64.45,64.49,64.44,64.48,18681.0,55.5375,55.5719,55.5289,55.5633,18681.0
2017-03-28 13:40:00,64.48,64.52,64.48,64.52,20302.0,55.5633,55.5978,55.5633,55.5978,20302.0
2017-03-28 13:45:00,64.51,64.52,64.49,64.5,11231.0,55.5892,55.5978,55.5719,55.5806,11231.0
2017-03-28 13:50:00,64.51,64.52,64.49,64.52,16402.0,55.5892,55.5978,55.5719,55.5978,16402.0
2017-03-28 13:55:00,64.52,64.71,64.52,64.67,61883.0,55.5978,55.7615,55.5978,55.7271,61883.0
2017-03-28 14:00:00,64.67,64.69,64.65,64.68,21695.0,55.7271,55.7443,55.7098,55.7357,21695.0
2017-03-28 14:05:00,64.68,64.71,64.57,64.63,41046.0,55.7357,55.7615,55.6409,55.6926,41046.0
2017-03-28 14:10:00,64.63,64.67,64.63,64.66,25699.0,55.6926,55.7271,55.6926,55.7184,25699.0
2017-03-28 14:15:00,64.66,64.7,64.6,64.6,38339.0,55.7184,55.7529,55.6667,55.6667,38339.0
2017-03-28 14:20:00,64.59,64.65,64.59,64.65,29837.0,55.6581,55.7098,55.6581,55.7098,29837.0
2017-03-28 14:25:00,64.65,64.67,64.62,64.62,31426.0,55.7098,55.7271,55.684,55.684,31426.0
2017-03-28 14:30:00,64.62,64.63,64.57,64.61,32910.0,55.684,55.6926,55.6409,55.6754,32910.0
2017-03-28 14:35:00,64.61,64.72,64.6,64.7,27985.0,55.6754,55.7701,55.6667,55.7529,27985.0
2017-03-28 14:40:00,64.7,64.71,64.67,64.7,31360.0,55.7529,55.7615,55.7271,55.7529,31360.0
2017-03-28 14:45:00,64.7,64.73,64.67,64.68,61567.0,55.7529,55.7788,55.7271,55.7357,61567.0
2017-03-28 14:50:00,64.67,64.69,64.66,64.67,35797.0,55.7271,55.7443,55.7184,55.7271,35797.0
2017-03-28 14:55:00,64.68,64.68,64.62,64.63,24854.0,55.7357,55.7357,55.684,55.6926,24854.0
2017-03-28 15:00:00,64.63,64.64,64.59,64.63,49305.0,55.6926,55.7012,55.6581,55.6926,49305.0
2017-03-28 15:05:00,64.63,64.65,64.6,64.61,42627.0,55.6926,55.7098,55.6667,55.6754,42627.0
2017-03-28 15:10:00,64.61,64.64,64.6,64.64,20206.0,55.6754,55.7012,55.6667,55.7012,20206.0
2017-03-28 15:15:00,64.64,64.64,64.57,64.61,43080.0,55.7012,55.7012,55.6409,55.6754,43080.0
2017-03-28 15:20:00,64.61,64.64,64.6,64.63,25031.0,55.6754,55.7012,55.6667,55.6926,25031.0
2017-03-28 15:25:00,64.63,64.64,64.56,64.58,46114.0,55.6926,55.7012,55.6323,55.6495,46114.0
2017-03-28 15:30:00,64.58,64.61,64.57,64.59,47341.0,55.6495,55.6754,55.6409,55.6581,47341.0
2017-03-28 15:35:00,64.58,64.59,64.53,64.54,43100.0,55.6495,55.6581,55.6064,55.615,43100.0
2017-03-28 15:40:00,64.55,64.6,64.54,64.56,56302.0,55.6236,55.6667,55.615,55.6323,56302.0
2017-03-28 15:45:00,64.56,64.57,64.45,64.48,97609.0,55.6323,55.6409,55.5375,55.5633,97609.0
2017-03-28 15:50:00,64.47,64.48,64.44,64.45,89862.0,55.5547,55.5633,55.5289,55.5375,89862.0
2017-03-28 15:55:00,64.45,64.52,64.45,64.47,170096.0,55.5375,55.5978,55.5375,55.5547,170096.0
2017-03-29 09:30:00,64.4,64.69,64.37,64.59,51721.0,55.4944,55.7443,55.4685,55.6581,51721.0
2017-03-29 09:35:00,64.59,64.59,64.41,64.41,10446.0,55.6581,55.6581,55.503,55.503,10446.0
2017-03-29 09:40:00,64.4,64.51,64.4,64.46,10296.0,55.4944,55.5892,55.4944,55.5461,10296.0
2017-03-29 09:45:00,64.45,64.47,64.38,64.39,23602.0,55.5375,55.5547,55.4772,55.4858,23602.0
2017-03-29 09:50:00,64.39,64.48,64.35,64.46,24658.0,55.4858,55.5633,55.4513,55.5461,24658.0
2017-03-29 09:55:00,64.47,64.49,64.4,64.42,6046.0,55.5547,55.5719,55.4944,55.5116,6046.0
2017-03-29 10:00:00,64.42,64.47,64.35,64.35,20501.0,55.5116,55.5547,55.4513,55.4513,20501.0
2017-03-29 10:05:00,64.36,64.37,64.27,64.27,43599.0,55.4599,55.4685,55.3824,55.3824,43599.0
2017-03-29 10:10:00,64.27,64.28,64.23,64.26,21272.0,55.3824,55.391,55.3479,55.3738,21272.0
2017-03-29 10:15:00,64.26,64.26,64.14,64.15,19597.0,55.3738,55.3738,55.2703,55.279,19597.0
2017-03-29 10:20:00,64.14,64.23,64.14,64.18,25353.0,55.2703,55.3479,55.2703,55.3048,25353.0
2017-03-29 10:25:00,64.19,64.24,64.16,64.17,20071.0,55.3134,55.3565,55.2876,55.2962,20071.0
2017-03-29 10:30:00,64.17,64.27,64.17,64.26,56884.0,55.2962,55.3824,55.2962,55.3738,56884.0
2017-03-29 10:35:00,64.26,64.27,64.16,64.16,25179.0,55.3738,55.3824,55.2876,55.2876,25179.0
2017-03-29 10:40:00,64.16,64.19,64.02,64.03,58039.0,55.2876,55.3134,55.1669,55.1756,58039.0
2017-03-29 10:45:00,64.03,64.06,63.97,63.98,77242.0,55.1756,55.2014,55.1239,55.1325,77242.0
2017-03-29 10:50:00,63.97,64.02,63.93,63.94,42790.0,55.1239,55.1669,55.0894,55.098,42790.0
2017-03-29 10:55:00,63.94,64.0,63.94,63.96,33462.0,55.098,55.1497,55.098,55.1152,33462.0
2017-03-29 11:00:00,63.96,63.97,63.91,63.96,29002.0,55.1152,55.1239,55.0722,55.1152,29002.0
2017-03-29 11:05:00,63.95,63.96,63.88,63.91,30545.0,55.1066,55.1152,55.0463,55.0722,30545.0
2017-03-29 11:10:00,63.91,63.94,63.88,63.89,19321.0,55.0722,55.098,55.0463,55.0549,19321.0
2017-03-29 11:15:00,63.9,63.92,63.84,63.84,22925.0,55.0635,55.0808,55.0118,55.0118,22925.0
2017-03-29 11:20:00,63.85,63.87,63.83,63.83,18534.0,55.0204,55.0377,55.0032,55.0032,18534.0
2017-03-29 11:25:00,63.84,63.87,63.81,63.87,25101.0,55.0118,55.0377,54.986,55.0377,25101.0
2017-03-29 11:30:00,63.86,63.86,63.79,63.81,27592.0,55.0291,55.0291,54.9687,54.986,27592.0
2017-03-29 11:35:00,63.81,63.87,63.78,63.78,26128.0,54.986,55.0377,54.9601,54.9601,26128.0
2017-03-29 11:40:00,63.77,63.8,63.76,63.78,24469.0,54.9515,54.9774,54.9429,54.9601,24469.0
2017-03-29 11:45:00,63.79,63.85,63.77,63.84,26191.0,54.9687,55.0204,54.9515,55.0118,26191.0
2017-03-29 11:50:00,63.84,63.86,63.82,63.84,18683.0,55.0118,55.0291,54.9946,55.0118,18683.0
2017-03-29 11:55:00,63.84,63.9,63.83,63.89,21556.0,55.0118,55.0635,55.0032,55.0549,21556.0
2017-03-29 12:00:00,63.9,63.92,63.86,63.87,15645.0,55.0635,55.0808,55.0291,55.0377,15645.0
2017-03-29 12:05:00,63.87,63.87,63.79,63.79,47811.0,55.0377,55.0377,54.9687,54.9687,47811.0
2017-03-29 12:10:00,63.8,63.89,63.79,63.87,33689.0,54.9774,55.0549,54.9687,55.0377,33689.0
2017-03-29 12:15:00,63.88,63.98,63.87,63.98,28603.0,55.0463,55.1325,55.0377,55.1325,28603.0
2017-03-29 12:20:00,63.98,64.0,63.92,63.93,38287.0,55.1325,55.1497,55.0808,55.0894,38287.0
2017-03-29 12:25:00,63.92,63.92,63.84,63.87,22042.0,55.0808,55.0808,55.0118,55.0377,22042.0
2017-03-29 12:30:00,63.88,63.88,63.84,63.85,14868.0,55.0463,55.0463,55.0118,55.0204,14868.0
2017-03-29 12:35:00,63.85,63.87,63.82,63.83,13637.0,55.0204,55.0377,54.9946,55.0032,13637.0
2017-03-29 12:40:00,63.83,63.83,63.8,63.8,16482.0,55.0032,55.0032,54.9774,54.9774,16482.0
2017-03-29 12:45:00,63.8,63.81,63.74,63.77,23853.0,54.9774,54.986,54.9257,54.9515,23853.0
2017-03-29 12:50:00,63.78,63.8,63.74,63.79,25189.0,54.9601,54.9774,54.9257,54.9687,25189.0
2017-03-29 12:55:00,63.79,63.82,63.75,63.81,29502.0,54.9687,54.9946,54.9343,54.986,29502.0
2017-03-29 13:00:00,63.81,63.88,63.81,63.87,14278.0,54.986,55.0463,54.986,55.0377,14278.0
2017-03-29 13:05:00,63.87,63.87,63.85,63.85,10616.0,55.0377,55.0377,55.0204,55.0204,10616.0
2017-03-29 13:10:00,63.85,63.88,63.82,63.86,17260.0,55.0204,55.0463,54.9946,55.0291,17260.0
2017-03-29 13:15:00,63.86,63.87,63.81,63.86,24789.0,55.0291,55.0377,54.986,55.0291,24789.0
2017-03-29 13:20:00,63.86,63.91,63.85,63.9,18071.0,55.0291,55.0722,55.0204,55.0635,18071.0
2017-03-29 13:25:00,63.9,63.92,63.88,63.92,16226.0,55.0635,55.0808,55.0463,55.0808,16226.0
2017-03-29 13:30:00,63.91,63.94,63.89,63.94,31104.0,55.0722,55.098,55.0549,55.098,31104.0
2017-03-29 13:35:00,63.94,63.96,63.92,63.93,16348.0,55.098,55.1152,55.0808,55.0894,16348.0
2017-03-29 13:40:00,63.92,63.96,63.91,63.96,71232.0,55.0808,55.1152,55.0722,55.1152,71232.0
2017-03-29 13:45:00,63.96,63.98,63.93,63.95,39873.0,55.1152,55.1325,55.0894,55.1066,39873.0
2017-03-29 13:50:00,63.95,63.97,63.94,63.97,9979.0,55.1066,55.1239,55.098,55.1239,9979.0
2017-03-29 13:55:00,63.96,64.06,63.95,64.06,35977.0,55.1152,55.2014,55.1066,55.2014,35977.0
2017-03-29 14:00:00,64.06,64.11,64.05,64.1,24340.0,55.2014,55.2445,55.1928,55.2359,24340.0
2017-03-29 14:05:00,64.1,64.12,64.07,64.11,12546.0,55.2359,55.2531,55.21,55.2445,12546.0
2017-03-29 14:10:00,64.12,64.22,64.11,64.21,40294.0,55.2531,55.3393,55.2445,55.3307,40294.0
2017-03-29 14:15:00,64.21,64.25,64.21,64.22,16081.0,55.3307,55.3651,55.3307,55.3393,16081.0
2017-03-29 14:20:00,64.23,64.27,64.23,64.24,21665.0,55.3479,55.3824,55.3479,55.3565,21665.0
2017-03-29 14:25:00,64.24,64.25,64.22,64.25,15997.0,55.3565,55.3651,55.3393,55.3651,15997.0
2017-03-29 14:30:00,64.25,64.25,64.22,64.23,31517.0,55.3651,55.3651,55.3393,55.3479,31517.0
2017-03-29 14:35:00,64.23,64.25,64.22,64.23,28304.0,55.3479,55.3651,55.3393,55.3479,28304.0
2017-03-29 14:40:00,64.23,64.23,64.15,64.17,26166.0,55.3479,55.3479,55.279,55.2962,26166.0
2017-03-29 14:45:00,64.16,64.17,64.1,64.11,29768.0,55.2876,55.2962,55.2359,55.2445,29768.0
2017-03-29 14:50:00,64.11,64.14,64.07,64.14,66141.0,55.2445,55.2703,55.21,55.2703,66141.0
2017-03-29 14:55:00,64.14,64.14,64.09,64.13,32922.0,55.2703,55.2703,55.2273,55.2617,32922.0
2017-03-29 15:00:00,64.13,64.15,64.12,64.14,24001.0,55.2617,55.279,55.2531,55.2703,24001.0
2017-03-29 15:05:00,64.14,64.15,64.12,64.13,10913.0,55.2703,55.279,55.2531,55.2617,10913.0
2017-03-29 15:10:00,64.13,64.14,64.09,64.09,14597.0,55.2617,55.2703,55.2273,55.2273,14597.0
2017-03-29 15:15:00,64.09,64.13,64.09,64.11,14250.0,55.2273,55.2617,55.2273,55.2445,14250.0
2017-03-29 15:20:00,64.11,64.12,64.06,64.06,20051.0,55.2445,55.2531,55.2014,55.2014,20051.0
2017-03-29 15:25:00,64.06,64.08,64.03,64.03,23722.0,55.2014,55.2186,55.1756,55.1756,23722.0
2017-03-29 15:30:00,64.04,64.05,64.0,64.02,44015.0,55.1842,55.1928,55.1497,55.1669,44015.0
2017-03-29 15:35:00,64.02,64.04,64.01,64.03,27777.0,55.1669,55.1842,55.1583,55.1756,27777.0
2017-03-29 15:40:00,64.03,64.04,64.02,64.03,34203.0,55.1756,55.1842,55.1669,55.1756,34203.0
2017-03-29 15:45:00,64.03,64.04,64.03,64.04,20518.0,55.1756,55.1842,55.1756,55.1842,20518.0
2017-03-29 15:50:00,64.03,64.06,64.03,64.03,62964.0,55.1756,55.2014,55.1756,55.1756,62964.0
2017-03-29 15:55:00,64.03,64.04,63.99,64.04,167207.0,55.1756,55.1842,55.1411,55.1842,167207.0
2017-03-30 09:30:00,63.89,64.12,63.85,63.86,56372.0,55.0549,55.2531,55.0204,55.0291,56372.0
2017-03-30 09:35:00,63.89,63.91,63.78,63.91,8879.0,55.0549,55.0722,54.9601,55.0722,8879.0
2017-03-30 09:40:00,63.93,64.09,63.91,64.06,13747.0,55.0894,55.2273,55.0722,55.2014,13747.0
2017-03-30 09:45:00,64.06,64.09,63.92,63.95,28769.0,55.2014,55.2273,55.0808,55.1066,28769.0
2017-03-30 09:50:00,63.95,63.98,63.92,63.96,33258.0,55.1066,55.1325,55.0808,55.1152,33258.0
2017-03-30 09:55:00,63.96,64.01,63.94,63.95,18524.0,55.1152,55.1583,55.098,55.1066,18524.0
2017-03-30 10:00:00,63.94,64.06,63.94,64.03,14734.0,55.098,55.2014,55.098,55.1756,14734.0
2017-03-30 10:05:00,64.03,64.08,64.0,64.04,13565.0,55.1756,55.2186,55.1497,55.1842,13565.0
2017-03-30 10:10:00,64.03,64.04,63.98,64.02,17160.0,55.1756,55.1842,55.1325,55.1669,17160.0
2017-03-30 10:15:00,64.02,64.14,64.01,64.14,14601.0,55.1669,55.2703,55.1583,55.2703,14601.0
2017-03-30 10:20:00,64.14,64.15,64.1,64.1,14443.0,55.2703,55.279,55.2359,55.2359,14443.0
2017-03-30 10:25:00,64.11,64.13,64.06,64.07,26965.0,55.2445,55.2617,55.2014,55.21,26965.0
2017-03-30 10:30:00,64.08,64.11,64.07,64.1,35582.0,55.2186,55.2445,55.21,55.2359,35582.0
2017-03-30 10:35:00,64.11,64.19,64.11,64.19,64345.0,55.2445,55.3134,55.2445,55.3134,64345.0
2017-03-30 10:40:00,64.18,64.25,64.18,64.22,31245.0,55.3048,55.3651,55.3048,55.3393,31245.0
2017-03-30 10:45:00,64.22,64.27,64.21,64.21,32578.0,55.3393,55.3824,55.3307,55.3307,32578.0
2017-03-30 10:50:00,64.2,64.22,64.14,64.2,43797.0,55.322,55.3393,55.2703,55.322,43797.0
2017-03-30 10:55:00,64.19,64.21,64.16,64.2,19807.0,55.3134,55.3307,55.2876,55.322,19807.0
2017-03-30 11:00:00,64.21,64.25,64.16,64.17,23839.0,55.3307,55.3651,55.2876,55.2962,23839.0
2017-03-30 11:05:00,64.17,64.18,64.12,64.12,20992.0,55.2962,55.3048,55.2531,55.2531,20992.0
2017-03-30 11:10:00,64.13,64.19,64.13,64.14,22291.0,55.2617,55.3134,55.2617,55.2703,22291.0
2017-03-30 11:15:00,64.15,64.17,64.09,64.1,19888.0,55.279,55.2962,55.2273,55.2359,19888.0
2017-03-30 11:20:00,64.11,64.13,64.08,64.09,22185.0,55.2445,55.2617,55.2186,55.2273,22185.0
2017-03-30 11:25:00,64.1,64.12,64.08,64.09,13845.0,55.2359,55.2531,55.2186,55.2273,13845.0
2017-03-30 11:30:00,64.09,64.15,64.07,64.08,19712.0,55.2273,55.279,55.21,55.2186,19712.0
2017-03-30 11:35:00,64.09,64.1,64.04,64.05,15263.0,55.2273,55.2359,55.1842,55.1928,15263.0
2017-03-30 11:40:00,64.06,64.06,63.98,63.98,21246.0,55.2014,55.2014,55.1325,55.1325,21246.0
2017-03-30 11:45:00,63.99,64.01,63.98,63.98,25818.0,55.1411,55.1583,55.1325,55.1325,25818.0
2017-03-30 11:50:00,63.99,64.02,63.97,64.0,24475.0,55.1411,55.1669,55.1239,55.1497,24475.0
2017-03-30 11:55:00,64.0,64.0,63.95,63.96,15246.0,55.1497,55.1497,55.1066,55.1152,15246.0
2017-03-30 12:00:00,63.96,63.97,63.95,63.95,9419.0,55.1152,55.1239,55.1066,55.1066,9419.0
2017-03-30 12:05:00,63.96,64.01,63.95,63.98,12640.0,55.1152,55.1583,55.1066,55.1325,12640.0
2017-03-30 12:10:00,63.98,63.99,63.95,63.96,24346.0,55.1325,55.1411,55.1066,55.1152,24346.0
2017-03-30 12:15:00,63.96,63.97,63.94,63.97,28646.0,55.1152,55.1239,55.098,55.1239,28646.0
2017-03-30 12:20:00,63.97,63.98,63.93,63.94,13369.0,55.1239,55.1325,55.0894,55.098,13369.0
2017-03-30 12:25:00,63.94,63.96,63.89,63.9,43151.0,55.098,55.1152,55.0549,55.0635,43151.0
2017-03-30 12:30:00,63.9,63.91,63.89,63.9,15076.0,55.0635,55.0722,55.0549,55.0635,15076.0
2017-03-30 12:35:00,63.9,63.93,63.85,63.87,61185.0,55.0635,55.0894,55.0204,55.0377,61185.0
2017-03-30 12:40:00,63.87,63.87,63.84,63.87,33700.0,55.0377,55.0377,55.0118,55.0377,33700.0
2017-03-30 12:45:00,63.87,63.88,63.84,63.84,28480.0,55.0377,55.0463,55.0118,55.0118,28480.0
2017-03-30 12:50:00,63.84,63.86,63.82,63.83,17471.0,55.0118,55.0291,54.9946,55.0032,17471.0
2017-03-30 12:55:00,63.83,63.84,63.81,63.81,30171.0,55.0032,55.0118,54.986,54.986,30171.0
2017-03-30 13:00:00,63.81,63.83,63.8,63.8,27254.0,54.986,55.0032,54.9774,54.9774,27254.0
2017-03-30 13:05:00,63.8,63.82,63.79,63.8,27253.0,54.9774,54.9946,54.9687,54.9774,27253.0
2017-03-30 13:10:00,63.8,63.81,63.79,63.81,15921.0,54.9774,54.986,54.9687,54.986,15921.0
2017-03-30 13:15:00,63.81,63.82,63.8,63.8,16655.0,54.986,54.9946,54.9774,54.9774,16655.0
2017-03-30 13:20:00,63.8,63.83,63.78,63.8,20256.0,54.9774,55.0032,54.9601,54.9774,20256.0
2017-03-30 13:25:00,63.8,63.81,63.79,63.81,9829.0,54.9774,54.986,54.9687,54.986,9829.0
2017-03-30 13:30:00,63.8,63.83,63.8,63.82,33006.0,54.9774,55.0032,54.9774,54.9946,33006.0
2017-03-30 13:35:00,63.82,63.82,63.78,63.81,21704.0,54.9946,54.9946,54.9601,54.986,21704.0
2017-03-30 13:40:00,63.81,63.82,63.78,63.81,10212.0,54.986,54.9946,54.9601,54.986,10212.0
2017-03-30 13:45:00,63.81,63.89,63.81,63.89,13198.0,54.986,55.0549,54.986,55.0549,13198.0
2017-03-30 13:50:00,63.88,63.89,63.85,63.86,14072.0,55.0463,55.0549,55.0204,55.0291,14072.0
2017-03-30 13:55:00,63.86,63.87,63.84,63.85,13706.0,55.0291,55.0377,55.0118,55.0204,13706.0
2017-03-30 14:00:00,63.86,63.88,63.84,63.87,21252.0,55.0291,55.0463,55.0118,55.0377,21252.0
2017-03-30 14:05:00,63.87,63.9,63.86,63.9,19590.0,55.0377,55.0635,55.0291,55.0635,19590.0
2017-03-30 14:10:00,63.89,63.94,63.89,63.94,16624.0,55.0549,55.098,55.0549,55.098,16624.0
2017-03-30 14:15:00,63.95,63.97,63.95,63.96,11745.0,55.1066,55.1239,55.1066,55.1152,11745.0
2017-03-30 14:20:00,63.95,63.97,63.93,63.93,14062.0,55.1066,55.1239,55.0894,55.0894,14062.0
2017-03-30 14:25:00,63.93,64.01,63.93,64.0,19801.0,55.0894,55.1583,55.0894,55.1497,19801.0
2017-03-30 14:30:00,63.99,64.0,63.95,63.96,26262.0,55.1411,55.1497,55.1066,55.1152,26262.0
2017-03-30 14:35:00,63.95,63.96,63.91,63.94,14170.0,55.1066,55.1152,55.0722,55.098,14170.0
2017-03-30 14:40:00,63.94,63.97,63.92,63.95,9980.0,55.098,55.1239,55.0808,55.1066,9980.0
2017-03-30 14:45:00,63.96,64.01,63.96,64.0,12209.0,55.1152,55.1583,55.1152,55.1497,12209.0
2017-03-30 14:50:00,64.0,64.0,63.95,63.96,20678.0,55.1497,55.1497,55.1066,55.1152,20678.0
2017-03-30 14:55:00,63.96,63.99,63.94,63.98,13017.0,55.1152,55.1411,55.098,55.1325,13017.0
2017-03-30 15:00:00,63.98,64.0,63.97,63.99,17400.0,55.1325,55.1497,55.1239,55.1411,17400.0
2017-03-30 15:05:00,63.99,64.0,63.97,63.98,9744.0,55.1411,55.1497,55.1239,55.1325,9744.0
2017-03-30 15:10:00,63.99,64.03,63.98,64.0,15930.0,55.1411,55.1756,55.1325,55.1497,15930.0
2017-03-30 15:15:00,63.99,64.0,63.97,64.0,16469.0,55.1411,55.1497,55.1239,55.1497,16469.0
2017-03-30 15:20:00,64.0,64.04,63.99,64.02,16626.0,55.1497,55.1842,55.1411,55.1669,16626.0
2017-03-30 15:25:00,64.01,64.05,64.01,64.03,10742.0,55.1583,55.1928,55.1583,55.1756,10742.0
2017-03-30 15:30:00,64.03,64.06,64.03,64.05,18100.0,55.1756,55.2014,55.1756,55.1928,18100.0
2017-03-30 15:35:00,64.05,64.05,64.0,64.02,29795.0,55.1928,55.1928,55.1497,55.1669,29795.0
2017-03-30 15:40:00,64.03,64.03,63.99,63.99,26928.0,55.1756,55.1756,55.1411,55.1411,26928.0
2017-03-30 15:45:00,64.0,64.04,63.99,64.04,32100.0,55.1497,55.1842,55.1411,55.1842,32100.0
2017-03-30 15:50:00,64.04,64.05,64.0,64.02,51601.0,55.1842,55.1928,55.1497,55.1669,51601.0
2017-03-30 15:55:00,64.02,64.03,64.0,64.02,132260.0,55.1669,55.1756,55.1497,55.1669,132260.0
2017-03-31 09:30:00,64.02,64.21,64.02,64.08,34863.0,55.1669,55.3307,55.1669,55.2186,34863.0
2017-03-31 09:35:00,64.1,64.16,64.08,64.13,13568.0,55.2359,55.2876,55.2186,55.2617,13568.0
2017-03-31 09:40:00,64.14,64.14,64.05,64.12,8617.0,55.2703,55.2703,55.1928,55.2531,8617.0
2017-03-31 09:45:00,64.13,64.17,64.1,64.14,17969.0,55.2617,55.2962,55.2359,55.2703,17969.0
2017-03-31 09:50:00,64.14,64.15,64.08,64.12,15790.0,55.2703,55.279,55.2186,55.2531,15790.0
2017-03-31 09:55:00,64.12,64.12,64.05,64.06,14381.0,55.2531,55.2531,55.1928,55.2014,14381.0
2017-03-31 10:00:00,64.06,64.09,64.04,64.08,11091.0,55.2014,55.2273,55.1842,55.2186,11091.0
2017-03-31 10:05:00,64.08,64.16,64.08,64.09,19846.0,55.2186,55.2876,55.2186,55.2273,19846.0
2017-03-31 10:10:00,64.08,64.12,64.05,64.12,17992.0,55.2186,55.2531,55.1928,55.2531,17992.0
2017-03-31 10:15:00,64.12,64.13,64.09,64.11,12717.0,55.2531,55.2617,55.2273,55.2445,12717.0
2017-03-31 10:20:00,64.11,64.11,64.07,64.11,12504.0,55.2445,55.2445,55.21,55.2445,12504.0
2017-03-31 10:25:00,64.12,64.14,64.07,64.14,39264.0,55.2531,55.2703,55.21,55.2703,39264.0
2017-03-31 10:30:00,64.14,64.15,64.11,64.13,23227.0,55.2703,55.279,55.2445,55.2617,23227.0
2017-03-31 10:35:00,64.14,64.24,64.13,64.24,18762.0,55.2703,55.3565,55.2617,55.3565,18762.0
2017-03-31 10:40:00,64.24,64.37,64.23,64.33,74541.0,55.3565,55.4685,55.3479,55.4341,74541.0
2017-03-31 10:45:00,64.33,64.37,64.33,64.35,12891.0,55.4341,55.4685,55.4341,55.4513,12891.0
2017-03-31 10:50:00,64.35,64.37,64.25,64.27,34048.0,55.4513,55.4685,55.3651,55.3824,34048.0
2017-03-31 10:55:00,64.26,64.27,64.17,64.17,7091.0,55.3738,55.3824,55.2962,55.2962,7091.0
2017-03-31 11:00:00,64.18,64.22,64.18,64.2,9487.0,55.3048,55.3393,55.3048,55.322,9487.0
2017-03-31 11:05:00,64.2,64.29,64.19,64.28,15096.0,55.322,55.3996,55.3134,55.391,15096.0
2017-03-31 11:10:00,64.29,64.3,64.26,64.28,11168.0,55.3996,55.4082,55.3738,55.391,11168.0
2017-03-31 11:15:00,64.28,64.28,64.24,64.24,7200.0,55.391,55.391,55.3565,55.3565,7200.0
2017-03-31 11:20:00,64.24,64.24,64.2,64.2,6530.0,55.3565,55.3565,55.322,55.322,6530.0
2017-03-31 11:25:00,64.2,64.24,64.19,64.21,16832.0,55.322,55.3565,55.3134,55.3307,16832.0
2017-03-31 11:30:00,64.2,64.25,64.18,64.24,11793.0,55.322,55.3651,55.3048,55.3565,11793.0
2017-03-31 11:35:00,64.24,64.26,64.22,64.24,21433.0,55.3565,55.3738,55.3393,55.3565,21433.0
2017-03-31 11:40:00,64.24,64.26,64.21,64.26,6993.0,55.3565,55.3738,55.3307,55.3738,6993.0
2017-03-31 11:45:00,64.26,64.27,64.21,64.24,6954.0,55.3738,55.3824,55.3307,55.3565,6954.0
2017-03-31 11:50:00,64.24,64.25,64.19,64.2,16458.0,55.3565,55.3651,55.3134,55.322,16458.0
2017-03-31 11:55:00,64.2,64.2,64.12,64.13,12214.0,55.322,55.322,55.2531,55.2617,12214.0
2017-03-31 12:00:00,64.13,64.14,64.08,64.09,34662.0,55.2617,55.2703,55.2186,55.2273,34662.0
2017-03-31 12:05:00,64.09,64.1,64.06,64.08,32975.0,55.2273,55.2359,55.2014,55.2186,32975.0
2017-03-31 12:10:00,64.08,64.1,64.04,64.1,39013.0,55.2186,55.2359,55.1842,55.2359,39013.0
2017-03-31 12:15:00,64.1,64.11,64.09,64.1,12486.0,55.2359,55.2445,55.2273,55.2359,12486.0
2017-03-31 12:20:00,64.1,64.14,64.1,64.14,24819.0,55.2359,55.2703,55.2359,55.2703,24819.0
2017-03-31 12:25:00,64.12,64.16,64.12,64.16,21650.0,55.2531,55.2876,55.2531,55.2876,21650.0
2017-03-31 12:30:00,64.16,64.17,64.14,64.14,14236.0,55.2876,55.2962,55.2703,55.2703,14236.0
2017-03-31 12:35:00,64.14,64.15,64.1,64.11,20461.0,55.2703,55.279,55.2359,55.2445,20461.0
2017-03-31 12:40:00,64.1,64.11,64.1,64.1,6774.0,55.2359,55.2445,55.2359,55.2359,6774.0
2017-03-31 12:45:00,64.1,64.12,64.1,64.12,7601.0,55.2359,55.2531,55.2359,55.2531,7601.0
2017-03-31 12:50:00,64.12,64.15,64.12,64.13,5080.0,55.2531,55.279,55.2531,55.2617,5080.0
2017-03-31 12:55:00,64.13,64.14,64.13,64.14,3066.0,55.2617,55.2703,55.2617,55.2703,3066.0
2017-03-31 13:00:00,64.13,64.16,64.11,64.14,15091.0,55.2617,55.2876,55.2445,55.2703,15091.0
2017-03-31 13:05:00,64.14,64.15,64.13,64.15,4896.0,55.2703,55.279,55.2617,55.279,4896.0
2017-03-31 13:10:00,64.14,64.2,64.14,64.2,13493.0,55.2703,55.322,55.2703,55.322,13493.0
2017-03-31 13:15:00,64.19,64.2,64.18,64.2,5900.0,55.3134,55.322,55.3048,55.322,5900.0
2017-03-31 13:20:00,64.2,64.24,64.2,64.22,9589.0,55.322,55.3565,55.322,55.3393,9589.0
2017-03-31 13:25:00,64.22,64.23,64.21,64.23,5808.0,55.3393,55.3479,55.3307,55.3479,5808.0
2017-03-31 13:30:00,64.23,64.25,64.21,64.21,7600.0,55.3479,55.3651,55.3307,55.3307,7600.0
2017-03-31 13:35:00,64.22,64.25,64.21,64.22,5227.0,55.3393,55.3651,55.3307,55.3393,5227.0
2017-03-31 13:40:00,64.23,64.25,64.22,64.22,9055.0,55.3479,55.3651,55.3393,55.3393,9055.0
2017-03-31 13:45:00,64.22,64.23,64.21,64.23,5271.0,55.3393,55.3479,55.3307,55.3479,5271.0
2017-03-31 13:50:00,64.22,64.24,64.21,64.23,12826.0,55.3393,55.3565,55.3307,55.3479,12826.0
2017-03-31 13:55:00,64.23,64.24,64.21,64.21,5805.0,55.3479,55.3565,55.3307,55.3307,5805.0
2017-03-31 14:00:00,64.22,64.23,64.2,64.22,15120.0,55.3393,55.3479,55.322,55.3393,15120.0
2017-03-31 14:05:00,64.22,64.23,64.2,64.21,6098.0,55.3393,55.3479,55.322,55.3307,6098.0
2017-03-31 14:10:00,64.22,64.23,64.15,64.17,18465.0,55.3393,55.3479,55.279,55.2962,18465.0
2017-03-31 14:15:00,64.17,64.19,64.14,64.19,17310.0,55.2962,55.3134,55.2703,55.3134,17310.0
2017-03-31 14:20:00,64.19,64.2,64.18,64.2,12965.0,55.3134,55.322,55.3048,55.322,12965.0
2017-03-31 14:25:00,64.2,64.25,64.19,64.24,10001.0,55.322,55.3651,55.3134,55.3565,10001.0
2017-03-31 14:30:00,64.23,64.24,64.2,64.22,13021.0,55.3479,55.3565,55.322,55.3393,13021.0
2017-03-31 14:35:00,64.22,64.23,64.2,64.2,10444.0,55.3393,55.3479,55.322,55.322,10444.0
2017-03-31 14:40:00,64.2,64.2,64.15,64.16,15523.0,55.322,55.322,55.279,55.2876,15523.0
2017-03-31 14:45:00,64.17,64.17,64.14,64.16,7500.0,55.2962,55.2962,55.2703,55.2876,7500.0
2017-03-31 14:50:00,64.17,64.17,64.14,64.15,18369.0,55.2962,55.2962,55.2703,55.279,18369.0
2017-03-31 14:55:00,64.14,64.15,64.07,64.08,31703.0,55.2703,55.279,55.21,55.2186,31703.0
2017-03-31 15:00:00,64.08,64.13,64.08,64.1,36648.0,55.2186,55.2617,55.2186,55.2359,36648.0
2017-03-31 15:05:00,64.1,64.12,64.08,64.09,26811.0,55.2359,55.2531,55.2186,55.2273,26811.0
2017-03-31 15:10:00,64.09,64.11,64.09,64.09,22816.0,55.2273,55.2445,55.2273,55.2273,22816.0
2017-03-31 15:15:00,64.09,64.11,64.08,64.09,30242.0,55.2273,55.2445,55.2186,55.2273,30242.0
2017-03-31 15:20:00,64.09,64.11,64.09,64.09,18802.0,55.2273,55.2445,55.2273,55.2273,18802.0
2017-03-31 15:25:00,64.09,64.1,64.08,64.08,25393.0,55.2273,55.2359,55.2186,55.2186,25393.0
2017-03-31 15:30:00,64.08,64.2,64.08,64.18,47199.0,55.2186,55.322,55.2186,55.3048,47199.0
2017-03-31 15:35:00,64.17,64.19,64.14,64.14,29380.0,55.2962,55.3134,55.2703,55.2703,29380.0
2017-03-31 15:40:00,64.14,64.16,64.12,64.13,47991.0,55.2703,55.2876,55.2531,55.2617,47991.0
2017-03-31 15:45:00,64.12,64.12,63.99,64.0,90534.0,55.2531,55.2531,55.1411,55.1497,90534.0
2017-03-31 15:50:00,64.0,64.04,63.98,64.01,122663.0,55.1497,55.1842,55.1325,55.1583,122663.0
2017-03-31 15:55:00,64.01,64.01,63.9,63.91,247010.0,55.1583,55.1583,55.0635,55.0722,247010.0
2017-04-03 09:30:00,63.74,63.91,63.69,63.84,83125.0,54.9257,55.0722,54.8826,55.0118,83125.0
2017-04-03 09:35:00,63.86,63.89,63.82,63.88,30050.0,55.0291,55.0549,54.9946,55.0463,30050.0
2017-04-03 09:40:00,63.87,63.99,63.85,63.99,44035.0,55.0377,55.1411,55.0204,55.1411,44035.0
2017-04-03 09:45:00,63.99,63.99,63.82,63.87,26420.0,55.1411,55.1411,54.9946,55.0377,26420.0
2017-04-03 09:50:00,63.87,63.99,63.87,63.88,32931.0,55.0377,55.1411,55.0377,55.0463,32931.0
2017-04-03 09:55:00,63.89,63.89,63.77,63.78,31450.0,55.0549,55.0549,54.9515,54.9601,31450.0
2017-04-03 10:00:00,63.79,63.88,63.78,63.85,42563.0,54.9687,55.0463,54.9601,55.0204,42563.0
2017-04-03 10:05:00,63.85,63.85,63.66,63.66,45985.0,55.0204,55.0204,54.8567,54.8567,45985.0
2017-04-03 10:10:00,63.66,63.67,63.62,63.64,41577.0,54.8567,54.8653,54.8223,54.8395,41577.0
2017-04-03 10:15:00,63.64,63.78,63.63,63.76,37199.0,54.8395,54.9601,54.8309,54.9429,37199.0
2017-04-03 10:20:00,63.76,63.76,63.72,63.73,25460.0,54.9429,54.9429,54.9084,54.917,25460.0
2017-04-03 10:25:00,63.74,63.78,63.71,63.73,29859.0,54.9257,54.9601,54.8998,54.917,29859.0
2017-04-03 10:30:00,63.73,63.75,63.69,63.72,29872.0,54.917,54.9343,54.8826,54.9084,29872.0
2017-04-03 10:35:00,63.72,63.81,63.63,63.64,51932.0,54.9084,54.986,54.8309,54.8395,51932.0
2017-04-03 10:40:00,63.64,63.64,63.53,63.53,41239.0,54.8395,54.8395,54.7447,54.7447,41239.0
2017-04-03 10:45:00,63.54,63.58,63.48,63.48,32767.0,54.7533,54.7878,54.7016,54.7016,32767.0
2017-04-03 10:50:00,63.49,63.5,63.39,63.39,33997.0,54.7102,54.7188,54.6241,54.6241,33997.0
2017-04-03 10:55:00,63.39,63.39,63.28,63.29,51503.0,54.6241,54.6241,54.5293,54.5379,51503.0
2017-04-03 11:00:00,63.29,63.41,63.29,63.34,29816.0,54.5379,54.6413,54.5379,54.581,29816.0
2017-04-03 11:05:00,63.35,63.35,63.26,63.26,63936.0,54.5896,54.5896,54.512,54.512,63936.0
2017-04-03 11:10:00,63.25,63.26,63.18,63.22,21024.0,54.5034,54.512,54.4431,54.4776,21024.0
2017-04-03 11:15:00,63.22,63.23,63.19,63.2,32600.0,54.4776,54.4862,54.4517,54.4603,32600.0
2017-04-03 11:20:00,63.19,63.31,63.18,63.31,33604.0,54.4517,54.5551,54.4431,54.5551,33604.0
2017-04-03 11:25:00,63.31,63.38,63.3,63.37,24256.0,54.5551,54.6154,54.5465,54.6068,24256.0
2017-04-03 11:30:00,63.38,63.38,63.33,63.33,18191.0,54.6154,54.6154,54.5724,54.5724,18191.0
2017-04-03 11:35:00,63.32,63.36,63.31,63.35,16081.0,54.5637,54.5982,54.5551,54.5896,16081.0
2017-04-03 11:40:00,63.36,63.36,63.31,63.32,11868.0,54.5982,54.5982,54.5551,54.5637,11868.0
2017-04-03 11:45:00,63.32,63.36,63.29,63.29,17959.0,54.5637,54.5982,54.5379,54.5379,17959.0
2017-04-03 11:50:00,63.29,63.3,63.26,63.26,14871.0,54.5379,54.5465,54.512,54.512,14871.0
2017-04-03 11:55:00,63.26,63.48,63.24,63.46,47370.0,54.512,54.7016,54.4948,54.6844,47370.0
2017-04-03 12:00:00,63.46,63.46,63.37,63.45,28800.0,54.6844,54.6844,54.6068,54.6758,28800.0
2017-04-03 12:05:00,63.45,63.45,63.37,63.43,29253.0,54.6758,54.6758,54.6068,54.6585,29253.0
2017-04-03 12:10:00,63.43,63.54,63.42,63.47,36384.0,54.6585,54.7533,54.6499,54.693,36384.0
2017-04-03 12:15:00,63.47,63.52,63.46,63.46,44244.0,54.693,54.7361,54.6844,54.6844,44244.0
2017-04-03 12:20:00,63.46,63.48,63.44,63.47,30166.0,54.6844,54.7016,54.6671,54.693,30166.0
2017-04-03 12:25:00,63.47,63.55,63.45,63.55,23079.0,54.693,54.7619,54.6758,54.7619,23079.0
2017-04-03 12:30:00,63.56,63.56,63.49,63.5,21962.0,54.7706,54.7706,54.7102,54.7188,21962.0
2017-04-03 12:35:00,63.51,63.51,63.46,63.49,15311.0,54.7275,54.7275,54.6844,54.7102,15311.0
2017-04-03 12:40:00,63.48,63.49,63.46,63.47,14272.0,54.7016,54.7102,54.6844,54.693,14272.0
2017-04-03 12:45:00,63.47,63.47,63.42,63.45,16829.0,54.693,54.693,54.6499,54.6758,16829.0
2017-04-03 12:50:00,63.45,63.47,63.41,63.43,18614.0,54.6758,54.693,54.6413,54.6585,18614.0
2017-04-03 12:55:00,63.44,63.5,63.44,63.5,16329.0,54.6671,54.7188,54.6671,54.7188,16329.0
2017-04-03 13:00:00,63.5,63.55,63.49,63.51,20482.0,54.7188,54.7619,54.7102,54.7275,20482.0
2017-04-03 13:05:00,63.5,63.5,63.42,63.42,17207.0,54.7188,54.7188,54.6499,54.6499,17207.0
2017-04-03 13:10:00,63.43,63.44,63.41,63.43,15562.0,54.6585,54.6671,54.6413,54.6585,15562.0
2017-04-03 13:15:00,63.44,63.45,63.41,63.41,18215.0,54.6671,54.6758,54.6413,54.6413,18215.0
2017-04-03 13:20:00,63.4,63.41,63.36,63.36,13898.0,54.6327,54.6413,54.5982,54.5982,13898.0
2017-04-03 13:25:00,63.36,63.4,63.35,63.39,13327.0,54.5982,54.6327,54.5896,54.6241,13327.0
2017-04-03 13:30:00,63.39,63.4,63.35,63.4,14773.0,54.6241,54.6327,54.5896,54.6327,14773.0
2017-04-03 13:35:00,63.4,63.4,63.33,63.36,21086.0,54.6327,54.6327,54.5724,54.5982,21086.0
2017-04-03 13:40:00,63.36,63.38,63.31,63.32,20126.0,54.5982,54.6154,54.5551,54.5637,20126.0
2017-04-03 13:45:00,63.33,63.36,63.31,63.33,11296.0,54.5724,54.5982,54.5551,54.5724,11296.0
2017-04-03 13:50:00,63.33,63.33,63.3,63.31,14743.0,54.5724,54.5724,54.5465,54.5551,14743.0
2017-04-03 13:55:00,63.31,63.32,63.3,63.31,17109.0,54.5551,54.5637,54.5465,54.5551,17109.0
2017-04-03 14:00:00,63.31,63.33,63.27,63.28,31038.0,54.5551,54.5724,54.5207,54.5293,31038.0
2017-04-03 14:05:00,63.28,63.28,63.23,63.26,21683.0,54.5293,54.5293,54.4862,54.512,21683.0
2017-04-03 14:10:00,63.26,63.3,63.24,63.3,31223.0,54.512,54.5465,54.4948,54.5465,31223.0
2017-04-03 14:15:00,63.3,63.31,63.26,63.28,40222.0,54.5465,54.5551,54.512,54.5293,40222.0
2017-04-03 14:20:00,63.29,63.29,63.24,63.26,30110.0,54.5379,54.5379,54.4948,54.512,30110.0
2017-04-03 14:25:00,63.27,63.34,63.27,63.32,28153.0,54.5207,54.581,54.5207,54.5637,28153.0
2017-04-03 14:30:00,63.32,63.34,63.29,63.29,27995.0,54.5637,54.581,54.5379,54.5379,27995.0
2017-04-03 14:35:00,63.29,63.31,63.25,63.27,28798.0,54.5379,54.5551,54.5034,54.5207,28798.0
2017-04-03 14:40:00,63.27,63.41,63.27,63.4,33215.0,54.5207,54.6413,54.5207,54.6327,33215.0
2017-04-03 14:45:00,63.4,63.43,63.37,63.42,39363.0,54.6327,54.6585,54.6068,54.6499,39363.0
2017-04-03 14:50:00,63.42,63.44,63.4,63.44,21550.0,54.6499,54.6671,54.6327,54.6671,21550.0
2017-04-03 14:55:00,63.44,63.45,63.41,63.43,25859.0,54.6671,54.6758,54.6413,54.6585,25859.0
2017-04-03 15:00:00,63.43,63.45,63.38,63.38,32005.0,54.6585,54.6758,54.6154,54.6154,32005.0
2017-04-03 15:05:00,63.39,63.41,63.36,63.38,23535.0,54.6241,54.6413,54.5982,54.6154,23535.0
2017-04-03 15:10:00,63.38,63.46,63.37,63.46,34013.0,54.6154,54.6844,54.6068,54.6844,34013.0
2017-04-03 15:15:00,63.46,63.53,63.44,63.51,47131.0,54.6844,54.7447,54.6671,54.7275,47131.0
2017-04-03 15:20:00,63.51,63.57,63.49,63.57,30609.0,54.7275,54.7792,54.7102,54.7792,30609.0
2017-04-03 15:25:00,63.57,63.58,63.52,63.52,34994.0,54.7792,54.7878,54.7361,54.7361,34994.0
2017-04-03 15:30:00,63.52,63.52,63.43,63.44,48235.0,54.7361,54.7361,54.6585,54.6671,48235.0
2017-04-03 15:35:00,63.44,63.49,63.44,63.45,58182.0,54.6671,54.7102,54.6671,54.6758,58182.0
2017-04-03 15:40:00,63.46,63.52,63.45,63.52,43770.0,54.6844,54.7361,54.6758,54.7361,43770.0
2017-04-03 15:45:00,63.52,63.54,63.51,63.52,68646.0,54.7361,54.7533,54.7275,54.7361,68646.0
2017-04-03 15:50:00,63.51,63.52,63.48,63.5,93498.0,54.7275,54.7361,54.7016,54.7188,93498.0
2017-04-03 15:55:00,63.51,63.57,63.5,63.55,167140.0,54.7275,54.7792,54.7188,54.7619,167140.0
2017-04-04 09:30:00,63.47,63.57,63.44,63.52,32343.0,54.693,54.7792,54.6671,54.7361,32343.0
2017-04-04 09:35:00,63.49,63.63,63.45,63.63,42642.0,54.7102,54.8309,54.6758,54.8309,42642.0
2017-04-04 09:40:00,63.63,63.68,63.59,63.6,18273.0,54.8309,54.874,54.7964,54.805,18273.0
2017-04-04 09:45:00,63.6,63.75,63.6,63.71,28933.0,54.805,54.9343,54.805,54.8998,28933.0
2017-04-04 09:50:00,63.71,63.72,63.58,63.59,18928.0,54.8998,54.9084,54.7878,54.7964,18928.0
2017-04-04 09:55:00,63.59,63.68,63.59,63.67,17396.0,54.7964,54.874,54.7964,54.8653,17396.0
2017-04-04 10:00:00,63.67,63.68,63.53,63.54,23724.0,54.8653,54.874,54.7447,54.7533,23724.0
2017-04-04 10:05:00,63.54,63.6,63.51,63.56,34667.0,54.7533,54.805,54.7275,54.7706,34667.0
2017-04-04 10:10:00,63.56,63.57,63.46,63.46,35933.0,54.7706,54.7792,54.6844,54.6844,35933.0
2017-04-04 10:15:00,63.46,63.46,63.4,63.46,33165.0,54.6844,54.6844,54.6327,54.6844,33165.0
2017-04-04 10:20:00,63.45,63.53,63.45,63.52,17061.0,54.6758,54.7447,54.6758,54.7361,17061.0
2017-04-04 10:25:00,63.52,63.58,63.52,63.53,21356.0,54.7361,54.7878,54.7361,54.7447,21356.0
2017-04-04 10:30:00,63.53,63.58,63.51,63.52,22179.0,54.7447,54.7878,54.7275,54.7361,22179.0
2017-04-04 10:35:00,63.52,63.52,63.49,63.5,20737.0,54.7361,54.7361,54.7102,54.7188,20737.0
2017-04-04 10:40:00,63.51,63.53,63.49,63.52,26600.0,54.7275,54.7447,54.7102,54.7361,26600.0
2017-04-04 10:45:00,63.51,63.53,63.44,63.45,38633.0,54.7275,54.7447,54.6671,54.6758,38633.0
2017-04-04 10:50:00,63.45,63.45,63.31,63.33,59262.0,54.6758,54.6758,54.5551,54.5724,59262.0
2017-04-04 10:55:00,63.33,63.39,63.31,63.39,39811.0,54.5724,54.6241,54.5551,54.6241,39811.0
2017-04-04 11:00:00,63.39,63.48,63.38,63.48,29360.0,54.6241,54.7016,54.6154,54.7016,29360.0
2017-04-04 11:05:00,63.48,63.55,63.48,63.54,36057.0,54.7016,54.7619,54.7016,54.7533,36057.0
2017-04-04 11:10:00,63.54,63.54,63.5,63.5,22165.0,54.7533,54.7533,54.7188,54.7188,22165.0
2017-04-04 11:15:00,63.5,63.55,63.48,63.54,5198.0,54.7188,54.7619,54.7016,54.7533,5198.0
2017-04-04 11:20:00,63.55,63.6,63.54,63.6,10300.0,54.7619,54.805,54.7533,54.805,10300.0
2017-04-04 11:25:00,63.59,63.64,63.57,63.58,51486.0,54.7964,54.8395,54.7792,54.7878,51486.0
2017-04-04 11:30:00,63.58,63.58,63.56,63.56,18137.0,54.7878,54.7878,54.7706,54.7706,18137.0
2017-04-04 11:35:00,63.56,63.61,63.56,63.6,10786.0,54.7706,54.8136,54.7706,54.805,10786.0
2017-04-04 11:40:00,63.6,63.62,63.6,63.6,11255.0,54.805,54.8223,54.805,54.805,11255.0
2017-04-04 11:45:00,63.61,63.66,63.61,63.64,14535.0,54.8136,54.8567,54.8136,54.8395,14535.0
2017-04-04 11:50:00,63.64,63.64,63.59,63.6,13840.0,54.8395,54.8395,54.7964,54.805,13840.0
2017-04-04 11:55:00,63.6,63.64,63.58,63.62,16777.0,54.805,54.8395,54.7878,54.8223,16777.0
2017-04-04 12:00:00,63.62,63.62,63.58,63.61,13397.0,54.8223,54.8223,54.7878,54.8136,13397.0
2017-04-04 12:05:00,63.6,63.63,63.59,63.61,8134.0,54.805,54.8309,54.7964,54.8136,8134.0
2017-04-04 12:10:00,63.6,63.65,63.59,63.63,14260.0,54.805,54.8481,54.7964,54.8309,14260.0
2017-04-04 12:15:00,63.64,63.66,63.63,63.63,15369.0,54.8395,54.8567,54.8309,54.8309,15369.0
2017-04-04 12:20:00,63.63,63.63,63.59,63.61,11902.0,54.8309,54.8309,54.7964,54.8136,11902.0
2017-04-04 12:25:00,63.6,63.67,63.6,63.66,52010.0,54.805,54.8653,54.805,54.8567,52010.0
2017-04-04 12:30:00,63.66,63.67,63.6,63.6,16188.0,54.8567,54.8653,54.805,54.805,16188.0
2017-04-04 12:35:00,63.6,63.6,63.57,63.58,14950.0,54.805,54.805,54.7792,54.7878,14950.0
2017-04-04 12:40:00,63.59,63.64,63.59,63.64,8647.0,54.7964,54.8395,54.7964,54.8395,8647.0
2017-04-04 12:45:00,63.65,63.65,63.59,63.6,21492.0,54.8481,54.8481,54.7964,54.805,21492.0
2017-04-04 12:50:00,63.6,63.6,63.56,63.56,9110.0,54.805,54.805,54.7706,54.7706,9110.0
2017-04-04 12:55:00,63.56,63.6,63.55,63.6,13988.0,54.7706,54.805,54.7619,54.805,13988.0
2017-04-04 13:00:00,63.6,63.62,63.59,63.62,16761.0,54.805,54.8223,54.7964,54.8223,16761.0
2017-04-04 13:05:00,63.63,63.65,63.61,63.65,28791.0,54.8309,54.8481,54.8136,54.8481,28791.0
2017-04-04 13:10:00,63.66,63.67,63.64,63.64,17334.0,54.8567,54.8653,54.8395,54.8395,17334.0
2017-04-04 13:15:00,63.65,63.66,63.62,63.62,21282.0,54.8481,54.8567,54.8223,54.8223,21282.0
2017-04-04 13:20:00,63.63,63.65,63.62,63.65,13755.0,54.8309,54.8481,54.8223,54.8481,13755.0
2017-04-04 13:25:00,63.65,63.73,63.65,63.73,27634.0,54.8481,54.917,54.8481,54.917,27634.0
2017-04-04 13:30:00,63.73,63.81,63.73,63.8,99141.0,54.917,54.986,54.917,54.9774,99141.0
2017-04-04 13:35:00,63.8,63.86,63.78,63.84,94026.0,54.9774,55.0291,54.9601,55.0118,94026.0
2017-04-04 13:40:00,63.85,63.86,63.83,63.84,19545.0,55.0204,55.0291,55.0032,55.0118,19545.0
2017-04-04 13:45:00,63.84,63.9,63.84,63.88,36374.0,55.0118,55.0635,55.0118,55.0463,36374.0
2017-04-04 13:50:00,63.88,63.9,63.85,63.85,28573.0,55.0463,55.0635,55.0204,55.0204,28573.0
2017-04-04 13:55:00,63.86,63.9,63.85,63.9,27142.0,55.0291,55.0635,55.0204,55.0635,27142.0
2017-04-04 14:00:00,63.9,63.98,63.89,63.96,43280.0,55.0635,55.1325,55.0549,55.1152,43280.0
2017-04-04 14:05:00,63.96,64.03,63.95,64.01,57042.0,55.1152,55.1756,55.1066,55.1583,57042.0
2017-04-04 14:10:00,64.0,64.04,64.0,64.04,20313.0,55.1497,55.1842,55.1497,55.1842,20313.0
2017-04-04 14:15:00,64.03,64.05,64.02,64.03,21741.0,55.1756,55.1928,55.1669,55.1756,21741.0
2017-04-04 14:20:00,64.03,64.06,64.02,64.06,23422.0,55.1756,55.2014,55.1669,55.2014,23422.0
2017-04-04 14:25:00,64.06,64.08,64.05,64.05,28521.0,55.2014,55.2186,55.1928,55.1928,28521.0
2017-04-04 14:30:00,64.05,64.06,63.99,64.0,30015.0,55.1928,55.2014,55.1411,55.1497,30015.0
2017-04-04 14:35:00,64.0,64.06,63.98,64.05,48755.0,55.1497,55.2014,55.1325,55.1928,48755.0
2017-04-04 14:40:00,64.06,64.1,64.05,64.08,34808.0,55.2014,55.2359,55.1928,55.2186,34808.0
2017-04-04 14:45:00,64.07,64.08,64.0,64.0,15892.0,55.21,55.2186,55.1497,55.1497,15892.0
2017-04-04 14:50:00,64.01,64.05,63.99,64.03,36723.0,55.1583,55.1928,55.1411,55.1756,36723.0
2017-04-04 14:55:00,64.04,64.05,63.93,63.93,44683.0,55.1842,55.1928,55.0894,55.0894,44683.0
2017-04-04 15:00:00,63.94,63.97,63.93,63.97,32138.0,55.098,55.1239,55.0894,55.1239,32138.0
2017-04-04 15:05:00,63.97,63.99,63.95,63.97,44264.0,55.1239,55.1411,55.1066,55.1239,44264.0
2017-04-04 15:10:00,63.97,63.98,63.95,63.97,29760.0,55.1239,55.1325,55.1066,55.1239,29760.0
2017-04-04 15:15:00,63.97,63.98,63.9,63.9,26114.0,55.1239,55.1325,55.0635,55.0635,26114.0
2017-04-04 15:20:00,63.91,63.91,63.76,63.77,52694.0,55.0722,55.0722,54.9429,54.9515,52694.0
2017-04-04 15:25:00,63.77,63.81,63.76,63.8,38101.0,54.9515,54.986,54.9429,54.9774,38101.0
2017-04-04 15:30:00,63.81,63.85,63.8,63.83,35024.0,54.986,55.0204,54.9774,55.0032,35024.0
2017-04-04 15:35:00,63.83,63.85,63.8,63.81,47708.0,55.0032,55.0204,54.9774,54.986,47708.0
2017-04-04 15:40:00,63.82,63.86,63.8,63.86,75245.0,54.9946,55.0291,54.9774,55.0291,75245.0
2017-04-04 15:45:00,63.86,63.91,63.84,63.85,82446.0,55.0291,55.0722,55.0118,55.0204,82446.0
2017-04-04 15:50:00,63.85,63.86,63.84,63.86,54619.0,55.0204,55.0291,55.0118,55.0291,54619.0
2017-04-04 15:55:00,63.86,63.87,63.8,63.84,244583.0,55.0291,55.0377,54.9774,55.0118,244583.0
2017-04-05 09:30:00,64.08,64.11,63.88,64.09,41263.0,55.2186,55.2445,55.0463,55.2273,41263.0
2017-04-05 09:35:00,64.07,64.07,63.97,64.01,22863.0,55.21,55.21,55.1239,55.1583,22863.0
2017-04-05 09:40:00,64.02,64.06,63.99,64.04,21683.0,55.1669,55.2014,55.1411,55.1842,21683.0
2017-04-05 09:45:00,64.03,64.17,64.03,64.11,36757.0,55.1756,55.2962,55.1756,55.2445,36757.0
2017-04-05 09:50:00,64.12,64.13,64.04,64.05,29282.0,55.2531,55.2617,55.1842,55.1928,29282.0
2017-04-05 09:55:00,64.06,64.16,64.05,64.16,21958.0,55.2014,55.2876,55.1928,55.2876,21958.0
2017-04-05 10:00:00,64.16,64.25,64.07,64.23,31592.0,55.2876,55.3651,55.21,55.3479,31592.0
2017-04-05 10:05:00,64.23,64.37,64.23,64.37,75819.0,55.3479,55.4685,55.3479,55.4685,75819.0
2017-04-05 10:10:00,64.38,64.47,64.33,64.44,37737.0,55.4772,55.5547,55.4341,55.5289,37737.0
2017-04-05 10:15:00,64.44,64.49,64.39,64.48,30972.0,55.5289,55.5719,55.4858,55.5633,30972.0
2017-04-05 10:20:00,64.48,64.6,64.47,64.58,34641.0,55.5633,55.6667,55.5547,55.6495,34641.0
2017-04-05 10:25:00,64.58,64.59,64.53,64.53,32297.0,55.6495,55.6581,55.6064,55.6064,32297.0
2017-04-05 10:30:00,64.54,64.54,64.47,64.48,21224.0,55.615,55.615,55.5547,55.5633,21224.0
2017-04-05 10:35:00,64.48,64.5,64.41,64.42,21729.0,55.5633,55.5806,55.503,55.5116,21729.0
2017-04-05 10:40:00,64.42,64.5,64.41,64.5,14887.0,55.5116,55.5806,55.503,55.5806,14887.0
2017-04-05 10:45:00,64.5,64.6,64.49,64.59,40816.0,55.5806,55.6667,55.5719,55.6581,40816.0
2017-04-05 10:50:00,64.59,64.61,64.55,64.57,14397.0,55.6581,55.6754,55.6236,55.6409,14397.0
2017-04-05 10:55:00,64.58,64.59,64.56,64.58,14277.0,55.6495,55.6581,55.6323,55.6495,14277.0
2017-04-05 11:00:00,64.59,64.6,64.56,64.59,32025.0,55.6581,55.6667,55.6323,55.6581,32025.0
2017-04-05 11:05:00,64.59,64.61,64.55,64.55,65042.0,55.6581,55.6754,55.6236,55.6236,65042.0
2017-04-05 11:10:00,64.54,64.55,64.51,64.54,23100.0,55.615,55.6236,55.5892,55.615,23100.0
2017-04-05 11:15:00,64.54,64.57,64.53,64.54,18761.0,55.615,55.6409,55.6064,55.615,18761.0
2017-04-05 11:20:00,64.54,64.59,64.53,64.58,45442.0,55.615,55.6581,55.6064,55.6495,45442.0
2017-04-05 11:25:00,64.58,64.7,64.57,64.7,50154.0,55.6495,55.7529,55.6409,55.7529,50154.0
2017-04-05 11:30:00,64.7,64.8,64.62,64.79,55239.0,55.7529,55.8391,55.684,55.8305,55239.0
2017-04-05 11:35:00,64.79,64.8,64.71,64.77,34611.0,55.8305,55.8391,55.7615,55.8132,34611.0
2017-04-05 11:40:00,64.76,64.85,64.76,64.83,40610.0,55.8046,55.8822,55.8046,55.8649,40610.0
2017-04-05 11:45:00,64.83,64.9,64.83,64.89,48870.0,55.8649,55.9252,55.8649,55.9166,48870.0
2017-04-05 11:50:00,64.89,64.89,64.81,64.81,31160.0,55.9166,55.9166,55.8477,55.8477,31160.0
2017-04-05 11:55:00,64.81,64.82,64.74,64.76,32062.0,55.8477,55.8563,55.7874,55.8046,32062.0
2017-04-05 12:00:00,64.77,64.81,64.75,64.8,33501.0,55.8132,55.8477,55.796,55.8391,33501.0
2017-04-05 12:05:00,64.8,64.83,64.79,64.8,24173.0,55.8391,55.8649,55.8305,55.8391,24173.0
2017-04-05 12:10:00,64.8,64.85,64.79,64.85,11868.0,55.8391,55.8822,55.8305,55.8822,11868.0
2017-04-05 12:15:00,64.85,64.87,64.83,64.84,23558.0,55.8822,55.8994,55.8649,55.8735,23558.0
2017-04-05 12:20:00,64.85,64.89,64.85,64.87,16082.0,55.8822,55.9166,55.8822,55.8994,16082.0
2017-04-05 12:25:00,64.88,64.88,64.81,64.81,20248.0,55.908,55.908,55.8477,55.8477,20248.0
2017-04-05 12:30:00,64.8,64.82,64.79,64.8,22243.0,55.8391,55.8563,55.8305,55.8391,22243.0
2017-04-05 12:35:00,64.79,64.79,64.73,64.74,21010.0,55.8305,55.8305,55.7788,55.7874,21010.0
2017-04-05 12:40:00,64.75,64.76,64.74,64.74,15989.0,55.796,55.8046,55.7874,55.7874,15989.0
2017-04-05 12:45:00,64.74,64.75,64.66,64.67,25089.0,55.7874,55.796,55.7184,55.7271,25089.0
2017-04-05 12:50:00,64.67,64.67,64.65,64.66,16829.0,55.7271,55.7271,55.7098,55.7184,16829.0
2017-04-05 12:55:00,64.66,64.66,64.64,64.65,22524.0,55.7184,55.7184,55.7012,55.7098,22524.0
2017-04-05 13:00:00,64.64,64.72,64.64,64.71,30751.0,55.7012,55.7701,55.7012,55.7615,30751.0
2017-04-05 13:05:00,64.72,64.72,64.69,64.7,7447.0,55.7701,55.7701,55.7443,55.7529,7447.0
2017-04-05 13:10:00,64.7,64.76,64.7,64.74,10044.0,55.7529,55.8046,55.7529,55.7874,10044.0
2017-04-05 13:15:00,64.74,64.75,64.73,64.75,9565.0,55.7874,55.796,55.7788,55.796,9565.0
2017-04-05 13:20:00,64.75,64.76,64.74,64.74,9020.0,55.796,55.8046,55.7874,55.7874,9020.0
2017-04-05 13:25:00,64.74,64.76,64.73,64.75,13725.0,55.7874,55.8046,55.7788,55.796,13725.0
2017-04-05 13:30:00,64.75,64.76,64.72,64.73,22036.0,55.796,55.8046,55.7701,55.7788,22036.0
2017-04-05 13:35:00,64.73,64.75,64.67,64.68,13852.0,55.7788,55.796,55.7271,55.7357,13852.0
2017-04-05 13:40:00,64.68,64.68,64.65,64.65,9359.0,55.7357,55.7357,55.7098,55.7098,9359.0
2017-04-05 13:45:00,64.65,64.68,64.65,64.67,12644.0,55.7098,55.7357,55.7098,55.7271,12644.0
2017-04-05 13:50:00,64.67,64.69,64.64,64.64,15472.0,55.7271,55.7443,55.7012,55.7012,15472.0
2017-04-05 13:55:00,64.64,64.66,64.59,64.6,17215.0,55.7012,55.7184,55.6581,55.6667,17215.0
2017-04-05 14:00:00,64.6,64.65,64.53,64.64,44277.0,55.6667,55.7098,55.6064,55.7012,44277.0
2017-04-05 14:05:00,64.65,64.69,64.65,64.66,18590.0,55.7098,55.7443,55.7098,55.7184,18590.0
2017-04-05 14:10:00,64.66,64.69,64.6,64.61,11314.0,55.7184,55.7443,55.6667,55.6754,11314.0
2017-04-05 14:15:00,64.61,64.65,64.59,64.61,21567.0,55.6754,55.7098,55.6581,55.6754,21567.0
2017-04-05 14:20:00,64.6,64.64,64.59,64.6,24555.0,55.6667,55.7012,55.6581,55.6667,24555.0
2017-04-05 14:25:00,64.6,64.65,64.6,64.6,21075.0,55.6667,55.7098,55.6667,55.6667,21075.0
2017-04-05 14:30:00,64.6,64.62,64.54,64.56,24906.0,55.6667,55.684,55.615,55.6323,24906.0
2017-04-05 14:35:00,64.55,64.57,64.47,64.47,15185.0,55.6236,55.6409,55.5547,55.5547,15185.0
2017-04-05 14:40:00,64.47,64.53,64.45,64.52,17236.0,55.5547,55.6064,55.5375,55.5978,17236.0
2017-04-05 14:45:00,64.52,64.52,64.44,64.45,18517.0,55.5978,55.5978,55.5289,55.5375,18517.0
2017-04-05 14:50:00,64.45,64.45,64.3,64.33,32924.0,55.5375,55.5375,55.4082,55.4341,32924.0
2017-04-05 14:55:00,64.33,64.35,64.29,64.31,23603.0,55.4341,55.4513,55.3996,55.4168,23603.0
2017-04-05 15:00:00,64.31,64.35,64.28,64.29,41266.0,55.4168,55.4513,55.391,55.3996,41266.0
2017-04-05 15:05:00,64.3,64.3,64.24,64.25,25815.0,55.4082,55.4082,55.3565,55.3651,25815.0
2017-04-05 15:10:00,64.25,64.25,64.18,64.2,39908.0,55.3651,55.3651,55.3048,55.322,39908.0
2017-04-05 15:15:00,64.2,64.2,64.11,64.13,117401.0,55.322,55.322,55.2445,55.2617,117401.0
2017-04-05 15:20:00,64.13,64.14,64.01,64.06,65716.0,55.2617,55.2703,55.1583,55.2014,65716.0
2017-04-05 15:25:00,64.06,64.06,63.98,64.02,86294.0,55.2014,55.2014,55.1325,55.1669,86294.0
2017-04-05 15:30:00,64.02,64.02,63.92,63.97,80831.0,55.1669,55.1669,55.0808,55.1239,80831.0
2017-04-05 15:35:00,63.97,64.02,63.95,63.97,46156.0,55.1239,55.1669,55.1066,55.1239,46156.0
2017-04-05 15:40:00,63.98,64.0,63.95,63.96,79342.0,55.1325,55.1497,55.1066,55.1152,79342.0
2017-04-05 15:45:00,63.95,63.99,63.92,63.98,177500.0,55.1066,55.1411,55.0808,55.1325,177500.0
2017-04-05 15:50:00,63.97,63.98,63.92,63.97,117841.0,55.1239,55.1325,55.0808,55.1239,117841.0
2017-04-05 15:55:00,63.97,63.97,63.85,63.87,250340.0,55.1239,55.1239,55.0204,55.0377,250340.0
2017-04-06 09:30:00,64.17,64.4,64.0,64.29,87863.0,55.2962,55.4944,55.1497,55.3996,87863.0
2017-04-06 09:35:00,64.28,64.3,64.06,64.18,30244.0,55.391,55.4082,55.2014,55.3048,30244.0
2017-04-06 09:40:00,64.18,64.2,64.07,64.17,32814.0,55.3048,55.322,55.21,55.2962,32814.0
2017-04-06 09:45:00,64.19,64.19,64.08,64.11,36853.0,55.3134,55.3134,55.2186,55.2445,36853.0
2017-04-06 09:50:00,64.12,64.26,64.1,64.26,73482.0,55.2531,55.3738,55.2359,55.3738,73482.0
2017-04-06 09:55:00,64.26,64.28,64.18,64.19,47185.0,55.3738,55.391,55.3048,55.3134,47185.0
2017-04-06 10:00:00,64.19,64.21,64.12,64.19,78219.0,55.3134,55.3307,55.2531,55.3134,78219.0
2017-04-06 10:05:00,64.2,64.3,64.19,64.26,60382.0,55.322,55.4082,55.3134,55.3738,60382.0
2017-04-06 10:10:00,64.27,64.27,64.2,64.22,41682.0,55.3824,55.3824,55.322,55.3393,41682.0
2017-04-06 10:15:00,64.22,64.22,64.1,64.12,22162.0,55.3393,55.3393,55.2359,55.2531,22162.0
2017-04-06 10:20:00,64.11,64.16,64.09,64.13,31764.0,55.2445,55.2876,55.2273,55.2617,31764.0
2017-04-06 10:25:00,64.13,64.35,64.12,64.34,85250.0,55.2617,55.4513,55.2531,55.4427,85250.0
2017-04-06 10:30:00,64.34,64.41,64.32,64.37,81048.0,55.4427,55.503,55.4255,55.4685,81048.0
2017-04-06 10:35:00,64.36,64.51,64.35,64.51,41521.0,55.4599,55.5892,55.4513,55.5892,41521.0
2017-04-06 10:40:00,64.51,64.51,64.39,64.42,54291.0,55.5892,55.5892,55.4858,55.5116,54291.0
2017-04-06 10:45:00,64.42,64.42,64.33,64.41,43288.0,55.5116,55.5116,55.4341,55.503,43288.0
2017-04-06 10:50:00,64.42,64.52,64.41,64.52,31170.0,55.5116,55.5978,55.503,55.5978,31170.0
2017-04-06 10:55:00,64.52,64.6,64.52,64.58,39141.0,55.5978,55.6667,55.5978,55.6495,39141.0
2017-04-06 11:00:00,64.58,64.6,64.55,64.55,45725.0,55.6495,55.6667,55.6236,55.6236,45725.0
2017-04-06 11:05:00,64.54,64.61,64.54,64.59,32178.0,55.615,55.6754,55.615,55.6581,32178.0
2017-04-06 11:10:00,64.59,64.6,64.52,64.52,40096.0,55.6581,55.6667,55.5978,55.5978,40096.0
2017-04-06 11:15:00,64.53,64.53,64.46,64.47,36384.0,55.6064,55.6064,55.5461,55.5547,36384.0
2017-04-06 11:20:00,64.47,64.53,64.46,64.48,41781.0,55.5547,55.6064,55.5461,55.5633,41781.0
2017-04-06 11:25:00,64.49,64.6,64.48,64.59,46508.0,55.5719,55.6667,55.5633,55.6581,46508.0
2017-04-06 11:30:00,64.59,64.6,64.55,64.55,45665.0,55.6581,55.6667,55.6236,55.6236,45665.0
2017-04-06 11:35:00,64.55,64.56,64.52,64.55,22084.0,55.6236,55.6323,55.5978,55.6236,22084.0
2017-04-06 11:40:00,64.56,64.63,64.55,64.62,33939.0,55.6323,55.6926,55.6236,55.684,33939.0
2017-04-06 11:45:00,64.61,64.68,64.6,64.67,49614.0,55.6754,55.7357,55.6667,55.7271,49614.0
2017-04-06 11:50:00,64.68,64.76,64.67,64.74,40826.0,55.7357,55.8046,55.7271,55.7874,40826.0
2017-04-06 11:55:00,64.74,64.74,64.71,64.72,19552.0,55.7874,55.7874,55.7615,55.7701,19552.0
2017-04-06 12:00:00,64.73,64.74,64.63,64.63,33665.0,55.7788,55.7874,55.6926,55.6926,33665.0
2017-04-06 12:05:00,64.63,64.66,64.59,64.62,20956.0,55.6926,55.7184,55.6581,55.684,20956.0
2017-04-06 12:10:00,64.61,64.68,64.61,64.67,23005.0,55.6754,55.7357,55.6754,55.7271,23005.0
2017-04-06 12:15:00,64.67,64.68,64.66,64.67,25274.0,55.7271,55.7357,55.7184,55.7271,25274.0
2017-04-06 12:20:00,64.67,64.68,64.63,64.65,24124.0,55.7271,55.7357,55.6926,55.7098,24124.0
2017-04-06 12:25:00,64.66,64.69,64.65,64.69,31332.0,55.7184,55.7443,55.7098,55.7443,31332.0
2017-04-06 12:30:00,64.69,64.72,64.67,64.67,32862.0,55.7443,55.7701,55.7271,55.7271,32862.0
2017-04-06 12:35:00,64.67,64.67,64.56,64.59,25929.0,55.7271,55.7271,55.6323,55.6581,25929.0
2017-04-06 12:40:00,64.58,64.59,64.54,64.56,31678.0,55.6495,55.6581,55.615,55.6323,31678.0
2017-04-06 12:45:00,64.55,64.58,64.52,64.58,28602.0,55.6236,55.6495,55.5978,55.6495,28602.0
2017-04-06 12:50:00,64.57,64.64,64.57,64.63,22679.0,55.6409,55.7012,55.6409,55.6926,22679.0
2017-04-06 12:55:00,64.62,64.67,64.61,64.67,22098.0,55.684,55.7271,55.6754,55.7271,22098.0
2017-04-06 13:00:00,64.67,64.69,64.65,64.67,21361.0,55.7271,55.7443,55.7098,55.7271,21361.0
2017-04-06 13:05:00,64.67,64.7,64.65,64.68,17890.0,55.7271,55.7529,55.7098,55.7357,17890.0
2017-04-06 13:10:00,64.68,64.69,64.66,64.67,18039.0,55.7357,55.7443,55.7184,55.7271,18039.0
2017-04-06 13:15:00,64.67,64.77,64.67,64.76,42469.0,55.7271,55.8132,55.7271,55.8046,42469.0
2017-04-06 13:20:00,64.76,64.76,64.71,64.71,15002.0,55.8046,55.8046,55.7615,55.7615,15002.0
2017-04-06 13:25:00,64.71,64.75,64.71,64.75,24614.0,55.7615,55.796,55.7615,55.796,24614.0
2017-04-06 13:30:00,64.74,64.76,64.7,64.7,24043.0,55.7874,55.8046,55.7529,55.7529,24043.0
2017-04-06 13:35:00,64.7,64.72,64.59,64.6,80371.0,55.7529,55.7701,55.6581,55.6667,80371.0
2017-04-06 13:40:00,64.61,64.63,64.54,64.56,30972.0,55.6754,55.6926,55.615,55.6323,30972.0
2017-04-06 13:45:00,64.57,64.61,64.56,64.59,50017.0,55.6409,55.6754,55.6323,55.6581,50017.0
2017-04-06 13:50:00,64.59,64.61,64.57,64.59,53787.0,55.6581,55.6754,55.6409,55.6581,53787.0
2017-04-06 13:55:00,64.58,64.59,64.55,64.56,29271.0,55.6495,55.6581,55.6236,55.6323,29271.0
2017-04-06 14:00:00,64.56,64.58,64.53,64.53,28038.0,55.6323,55.6495,55.6064,55.6064,28038.0
2017-04-06 14:05:00,64.54,64.54,64.47,64.48,27476.0,55.615,55.615,55.5547,55.5633,27476.0
2017-04-06 14:10:00,64.48,64.51,64.44,64.51,50768.0,55.5633,55.5892,55.5289,55.5892,50768.0
2017-04-06 14:15:00,64.51,64.54,64.51,64.51,19215.0,55.5892,55.615,55.5892,55.5892,19215.0
2017-04-06 14:20:00,64.51,64.56,64.51,64.56,23837.0,55.5892,55.6323,55.5892,55.6323,23837.0
2017-04-06 14:25:00,64.56,64.57,64.5,64.51,14497.0,55.6323,55.6409,55.5806,55.5892,14497.0
2017-04-06 14:30:00,64.51,64.51,64.44,64.47,29507.0,55.5892,55.5892,55.5289,55.5547,29507.0
2017-04-06 14:35:00,64.47,64.51,64.47,64.51,18437.0,55.5547,55.5892,55.5547,55.5892,18437.0
2017-04-06 14:40:00,64.51,64.51,64.45,64.46,22781.0,55.5892,55.5892,55.5375,55.5461,22781.0
2017-04-06 14:45:00,64.45,64.48,64.29,64.33,49659.0,55.5375,55.5633,55.3996,55.4341,49659.0
2017-04-06 14:50:00,64.34,64.4,64.32,64.39,37673.0,55.4427,55.4944,55.4255,55.4858,37673.0
2017-04-06 14:55:00,64.39,64.41,64.33,64.34,40421.0,55.4858,55.503,55.4341,55.4427,40421.0
2017-04-06 15:00:00,64.34,64.37,64.31,64.32,27752.0,55.4427,55.4685,55.4168,55.4255,27752.0
2017-04-06 15:05:00,64.32,64.33,64.27,64.31,36857.0,55.4255,55.4341,55.3824,55.4168,36857.0
2017-04-06 15:10:00,64.32,64.36,64.29,64.36,45636.0,55.4255,55.4599,55.3996,55.4599,45636.0
2017-04-06 15:15:00,64.36,64.42,64.34,64.4,60148.0,55.4599,55.5116,55.4427,55.4944,60148.0
2017-04-06 15:20:00,64.39,64.44,64.36,64.38,56673.0,55.4858,55.5289,55.4599,55.4772,56673.0
2017-04-06 15:25:00,64.38,64.43,64.34,64.4,47765.0,55.4772,55.5202,55.4427,55.4944,47765.0
2017-04-06 15:30:00,64.4,64.41,64.33,64.35,44902.0,55.4944,55.503,55.4341,55.4513,44902.0
2017-04-06 15:35:00,64.35,64.45,64.34,64.45,53448.0,55.4513,55.5375,55.4427,55.5375,53448.0
2017-04-06 15:40:00,64.45,64.5,64.44,64.49,75437.0,55.5375,55.5806,55.5289,55.5719,75437.0
2017-04-06 15:45:00,64.49,64.5,64.44,64.47,82615.0,55.5719,55.5806,55.5289,55.5547,82615.0
2017-04-06 15:50:00,64.48,64.52,64.47,64.52,176719.0,55.5633,55.5978,55.5547,55.5978,176719.0
2017-04-06 15:55:00,64.52,64.56,64.5,64.56,299635.0,55.5978,55.6323,55.5806,55.6323,299635.0
2017-04-07 09:30:00,64.43,64.73,64.29,64.66,92915.0,55.5202,55.7788,55.3996,55.7184,92915.0
2017-04-07 09:35:00,64.64,64.79,64.62,64.69,43922.0,55.7012,55.8305,55.684,55.7443,43922.0
2017-04-07 09:40:00,64.69,64.72,64.58,64.62,9282.0,55.7443,55.7701,55.6495,55.684,9282.0
2017-04-07 09:45:00,64.62,64.63,64.56,64.56,14526.0,55.684,55.6926,55.6323,55.6323,14526.0
2017-04-07 09:50:00,64.56,64.66,64.44,64.44,40909.0,55.6323,55.7184,55.5289,55.5289,40909.0
2017-04-07 09:55:00,64.45,64.48,64.39,64.45,32845.0,55.5375,55.5633,55.4858,55.5375,32845.0
2017-04-07 10:00:00,64.46,64.5,64.43,64.49,39100.0,55.5461,55.5806,55.5202,55.5719,39100.0
2017-04-07 10:05:00,64.48,64.55,64.45,64.46,24604.0,55.5633,55.6236,55.5375,55.5461,24604.0
2017-04-07 10:10:00,64.47,64.56,64.42,64.5,38291.0,55.5547,55.6323,55.5116,55.5806,38291.0
2017-04-07 10:15:00,64.5,64.51,64.39,64.39,27170.0,55.5806,55.5892,55.4858,55.4858,27170.0
2017-04-07 10:20:00,64.4,64.4,64.33,64.37,20724.0,55.4944,55.4944,55.4341,55.4685,20724.0
2017-04-07 10:25:00,64.36,64.46,64.36,64.41,20762.0,55.4599,55.5461,55.4599,55.503,20762.0
2017-04-07 10:30:00,64.42,64.43,64.37,64.43,19024.0,55.5116,55.5202,55.4685,55.5202,19024.0
2017-04-07 10:35:00,64.43,64.43,64.36,64.41,21267.0,55.5202,55.5202,55.4599,55.503,21267.0
2017-04-07 10:40:00,64.41,64.41,64.33,64.33,19049.0,55.503,55.503,55.4341,55.4341,19049.0
2017-04-07 10:45:00,64.33,64.34,64.27,64.28,16475.0,55.4341,55.4427,55.3824,55.391,16475.0
2017-04-07 10:50:00,64.28,64.3,64.25,64.26,19737.0,55.391,55.4082,55.3651,55.3738,19737.0
2017-04-07 10:55:00,64.26,64.36,64.24,64.34,23503.0,55.3738,55.4599,55.3565,55.4427,23503.0
2017-04-07 11:00:00,64.34,64.45,64.34,64.42,36842.0,55.4427,55.5375,55.4427,55.5116,36842.0
2017-04-07 11:05:00,64.42,64.44,64.41,64.42,35664.0,55.5116,55.5289,55.503,55.5116,35664.0
2017-04-07 11:10:00,64.42,64.45,64.4,64.43,24104.0,55.5116,55.5375,55.4944,55.5202,24104.0
2017-04-07 11:15:00,64.44,64.48,64.43,64.45,19445.0,55.5289,55.5633,55.5202,55.5375,19445.0
2017-04-07 11:20:00,64.46,64.49,64.42,64.46,20426.0,55.5461,55.5719,55.5116,55.5461,20426.0
2017-04-07 11:25:00,64.47,64.47,64.42,64.43,21529.0,55.5547,55.5547,55.5116,55.5202,21529.0
2017-04-07 11:30:00,64.44,64.44,64.34,64.37,23210.0,55.5289,55.5289,55.4427,55.4685,23210.0
2017-04-07 11:35:00,64.38,64.4,64.37,64.39,18913.0,55.4772,55.4944,55.4685,55.4858,18913.0
2017-04-07 11:40:00,64.39,64.42,64.35,64.35,14672.0,55.4858,55.5116,55.4513,55.4513,14672.0
2017-04-07 11:45:00,64.35,64.39,64.32,64.39,17387.0,55.4513,55.4858,55.4255,55.4858,17387.0
2017-04-07 11:50:00,64.39,64.43,64.38,64.39,12655.0,55.4858,55.5202,55.4772,55.4858,12655.0
2017-04-07 11:55:00,64.39,64.4,64.36,64.37,8656.0,55.4858,55.4944,55.4599,55.4685,8656.0
2017-04-07 12:00:00,64.37,64.4,64.36,64.37,15324.0,55.4685,55.4944,55.4599,55.4685,15324.0
2017-04-07 12:05:00,64.38,64.39,64.36,64.38,13589.0,55.4772,55.4858,55.4599,55.4772,13589.0
2017-04-07 12:10:00,64.38,64.43,64.37,64.43,13341.0,55.4772,55.5202,55.4685,55.5202,13341.0
2017-04-07 12:15:00,64.44,64.45,64.39,64.39,17061.0,55.5289,55.5375,55.4858,55.4858,17061.0
2017-04-07 12:20:00,64.39,64.42,64.39,64.4,17227.0,55.4858,55.5116,55.4858,55.4944,17227.0
2017-04-07 12:25:00,64.39,64.41,64.38,64.39,16746.0,55.4858,55.503,55.4772,55.4858,16746.0
2017-04-07 12:30:00,64.4,64.43,64.39,64.43,20221.0,55.4944,55.5202,55.4858,55.5202,20221.0
2017-04-07 12:35:00,64.44,64.48,64.43,64.48,24004.0,55.5289,55.5633,55.5202,55.5633,24004.0
2017-04-07 12:40:00,64.48,64.54,64.47,64.5,17332.0,55.5633,55.615,55.5547,55.5806,17332.0
2017-04-07 12:45:00,64.5,64.51,64.47,64.5,21598.0,55.5806,55.5892,55.5547,55.5806,21598.0
2017-04-07 12:50:00,64.51,64.54,64.5,64.51,14102.0,55.5892,55.615,55.5806,55.5892,14102.0
2017-04-07 12:55:00,64.52,64.52,64.47,64.5,13677.0,55.5978,55.5978,55.5547,55.5806,13677.0
2017-04-07 13:00:00,64.5,64.51,64.4,64.4,7000.0,55.5806,55.5892,55.4944,55.4944,7000.0
2017-04-07 13:05:00,64.4,64.43,64.4,64.41,18105.0,55.4944,55.5202,55.4944,55.503,18105.0
2017-04-07 13:10:00,64.4,64.48,64.4,64.46,18326.0,55.4944,55.5633,55.4944,55.5461,18326.0
2017-04-07 13:15:00,64.46,64.48,64.45,64.47,14930.0,55.5461,55.5633,55.5375,55.5547,14930.0
2017-04-07 13:20:00,64.46,64.53,64.46,64.52,18976.0,55.5461,55.6064,55.5461,55.5978,18976.0
2017-04-07 13:25:00,64.52,64.63,64.52,64.62,20553.0,55.5978,55.6926,55.5978,55.684,20553.0
2017-04-07 13:30:00,64.62,64.64,64.52,64.53,26664.0,55.684,55.7012,55.5978,55.6064,26664.0
2017-04-07 13:35:00,64.53,64.55,64.51,64.54,14189.0,55.6064,55.6236,55.5892,55.615,14189.0
2017-04-07 13:40:00,64.54,64.57,64.54,64.57,9119.0,55.615,55.6409,55.615,55.6409,9119.0
2017-04-07 13:45:00,64.57,64.58,64.52,64.52,12760.0,55.6409,55.6495,55.5978,55.5978,12760.0
2017-04-07 13:50:00,64.52,64.55,64.51,64.52,17245.0,55.5978,55.6236,55.5892,55.5978,17245.0
2017-04-07 13:55:00,64.52,64.54,64.48,64.48,32341.0,55.5978,55.615,55.5633,55.5633,32341.0
2017-04-07 14:00:00,64.48,64.5,64.48,64.49,16434.0,55.5633,55.5806,55.5633,55.5719,16434.0
2017-04-07 14:05:00,64.5,64.51,64.49,64.5,14840.0,55.5806,55.5892,55.5719,55.5806,14840.0
2017-04-07 14:10:00,64.5,64.51,64.45,64.45,21983.0,55.5806,55.5892,55.5375,55.5375,21983.0
2017-04-07 14:15:00,64.45,64.48,64.45,64.48,11936.0,55.5375,55.5633,55.5375,55.5633,11936.0
2017-04-07 14:20:00,64.48,64.52,64.47,64.52,34900.0,55.5633,55.5978,55.5547,55.5978,34900.0
2017-04-07 14:25:00,64.52,64.54,64.47,64.48,31170.0,55.5978,55.615,55.5547,55.5633,31170.0
2017-04-07 14:30:00,64.48,64.49,64.46,64.47,13960.0,55.5633,55.5719,55.5461,55.5547,13960.0
2017-04-07 14:35:00,64.47,64.49,64.46,64.48,19968.0,55.5547,55.5719,55.5461,55.5633,19968.0
2017-04-07 14:40:00,64.48,64.49,64.44,64.47,22106.0,55.5633,55.5719,55.5289,55.5547,22106.0
2017-04-07 14:45:00,64.47,64.53,64.46,64.52,15629.0,55.5547,55.6064,55.5461,55.5978,15629.0
2017-04-07 14:50:00,64.51,64.52,64.45,64.46,18906.0,55.5892,55.5978,55.5375,55.5461,18906.0
2017-04-07 14:55:00,64.47,64.49,64.45,64.45,23056.0,55.5547,55.5719,55.5375,55.5375,23056.0
2017-04-07 15:00:00,64.45,64.5,64.44,64.5,14880.0,55.5375,55.5806,55.5289,55.5806,14880.0
2017-04-07 15:05:00,64.5,64.5,64.47,64.48,27880.0,55.5806,55.5806,55.5547,55.5633,27880.0
2017-04-07 15:10:00,64.48,64.52,64.47,64.52,21012.0,55.5633,55.5978,55.5547,55.5978,21012.0
2017-04-07 15:15:00,64.52,64.54,64.51,64.53,21836.0,55.5978,55.615,55.5892,55.6064,21836.0
2017-04-07 15:20:00,64.53,64.56,64.53,64.56,15998.0,55.6064,55.6323,55.6064,55.6323,15998.0
2017-04-07 15:25:00,64.56,64.56,64.46,64.47,24376.0,55.6323,55.6323,55.5461,55.5547,24376.0
2017-04-07 15:30:00,64.46,64.48,64.43,64.47,34372.0,55.5461,55.5633,55.5202,55.5547,34372.0
2017-04-07 15:35:00,64.47,64.48,64.45,64.45,29601.0,55.5547,55.5633,55.5375,55.5375,29601.0
2017-04-07 15:40:00,64.45,64.47,64.4,64.4,117379.0,55.5375,55.5547,55.4944,55.4944,117379.0
2017-04-07 15:45:00,64.41,64.42,64.34,64.34,60154.0,55.503,55.5116,55.4427,55.4427,60154.0
2017-04-07 15:50:00,64.34,64.36,64.32,64.32,112161.0,55.4427,55.4599,55.4255,55.4255,112161.0
2017-04-07 15:55:00,64.33,64.33,64.27,64.28,304132.0,55.4341,55.4341,55.3824,55.391,304132.0
2017-04-10 09:30:00,64.24,64.26,64.15,64.23,26088.0,55.3565,55.3738,55.279,55.3479,26088.0
2017-04-10 09:35:00,64.23,64.26,64.16,64.2,15131.0,55.3479,55.3738,55.2876,55.322,15131.0
2017-04-10 09:40:00,64.2,64.27,64.17,64.17,11037.0,55.322,55.3824,55.2962,55.2962,11037.0
2017-04-10 09:45:00,64.18,64.28,64.18,64.26,15639.0,55.3048,55.391,55.3048,55.3738,15639.0
2017-04-10 09:50:00,64.27,64.3,64.23,64.3,17916.0,55.3824,55.4082,55.3479,55.4082,17916.0
2017-04-10 09:55:00,64.29,64.29,64.21,64.25,27968.0,55.3996,55.3996,55.3307,55.3651,27968.0
2017-04-10 10:00:00,64.24,64.29,64.23,64.29,35586.0,55.3565,55.3996,55.3479,55.3996,35586.0
2017-04-10 10:05:00,64.3,64.41,64.3,64.41,25723.0,55.4082,55.503,55.4082,55.503,25723.0
2017-04-10 10:10:00,64.42,64.46,64.39,64.44,32038.0,55.5116,55.5461,55.4858,55.5289,32038.0
2017-04-10 10:15:00,64.44,64.49,64.42,64.48,23503.0,55.5289,55.5719,55.5116,55.5633,23503.0
2017-04-10 10:20:00,64.47,64.5,64.46,64.49,25629.0,55.5547,55.5806,55.5461,55.5719,25629.0
2017-04-10 10:25:00,64.49,64.55,64.49,64.55,22394.0,55.5719,55.6236,55.5719,55.6236,22394.0
2017-04-10 10:30:00,64.56,64.61,64.56,64.57,28311.0,55.6323,55.6754,55.6323,55.6409,28311.0
2017-04-10 10:35:00,64.57,64.57,64.48,64.48,21396.0,55.6409,55.6409,55.5633,55.5633,21396.0
2017-04-10 10:40:00,64.47,64.47,64.41,64.44,29787.0,55.5547,55.5547,55.503,55.5289,29787.0
2017-04-10 10:45:00,64.45,64.46,64.42,64.42,18405.0,55.5375,55.5461,55.5116,55.5116,18405.0
2017-04-10 10:50:00,64.43,64.45,64.4,64.41,14230.0,55.5202,55.5375,55.4944,55.503,14230.0
2017-04-10 10:55:00,64.4,64.41,64.35,64.38,21335.0,55.4944,55.503,55.4513,55.4772,21335.0
2017-04-10 11:00:00,64.39,64.42,64.38,64.4,17923.0,55.4858,55.5116,55.4772,55.4944,17923.0
2017-04-10 11:05:00,64.41,64.42,64.38,64.39,18312.0,55.503,55.5116,55.4772,55.4858,18312.0
2017-04-10 11:10:00,64.4,64.44,64.4,64.44,14915.0,55.4944,55.5289,55.4944,55.5289,14915.0
2017-04-10 11:15:00,64.44,64.46,64.4,64.4,13768.0,55.5289,55.5461,55.4944,55.4944,13768.0
2017-04-10 11:20:00,64.41,64.42,64.38,64.4,12700.0,55.503,55.5116,55.4772,55.4944,12700.0
2017-04-10 11:25:00,64.4,64.42,64.36,64.4,17505.0,55.4944,55.5116,55.4599,55.4944,17505.0
2017-04-10 11:30:00,64.4,64.41,64.29,64.29,27980.0,55.4944,55.503,55.3996,55.3996,27980.0
2017-04-10 11:35:00,64.29,64.32,64.28,64.3,28004.0,55.3996,55.4255,55.391,55.4082,28004.0
2017-04-10 11:40:00,64.3,64.3,64.26,64.3,16320.0,55.4082,55.4082,55.3738,55.4082,16320.0
2017-04-10 11:45:00,64.3,64.3,64.28,64.28,12034.0,55.4082,55.4082,55.391,55.391,12034.0
2017-04-10 11:50:00,64.28,64.33,64.28,64.32,13842.0,55.391,55.4341,55.391,55.4255,13842.0
2017-04-10 11:55:00,64.32,64.32,64.27,64.29,10148.0,55.4255,55.4255,55.3824,55.3996,10148.0
2017-04-10 12:00:00,64.29,64.31,64.27,64.3,9184.0,55.3996,55.4168,55.3824,55.4082,9184.0
2017-04-10 12:05:00,64.3,64.32,64.24,64.24,16473.0,55.4082,55.4255,55.3565,55.3565,16473.0
2017-04-10 12:10:00,64.24,64.24,64.1,64.1,20689.0,55.3565,55.3565,55.2359,55.2359,20689.0
2017-04-10 12:15:00,64.11,64.15,64.11,64.12,9759.0,55.2445,55.279,55.2445,55.2531,9759.0
2017-04-10 12:20:00,64.12,64.14,64.1,64.12,26381.0,55.2531,55.2703,55.2359,55.2531,26381.0
2017-04-10 12:25:00,64.12,64.2,64.11,64.15,17854.0,55.2531,55.322,55.2445,55.279,17854.0
2017-04-10 12:30:00,64.16,64.22,64.15,64.22,9055.0,55.2876,55.3393,55.279,55.3393,9055.0
2017-04-10 12:35:00,64.22,64.22,64.17,64.18,9185.0,55.3393,55.3393,55.2962,55.3048,9185.0
2017-04-10 12:40:00,64.18,64.22,64.18,64.19,7216.0,55.3048,55.3393,55.3048,55.3134,7216.0
2017-04-10 12:45:00,64.19,64.25,64.18,64.24,8918.0,55.3134,55.3651,55.3048,55.3565,8918.0
2017-04-10 12:50:00,64.25,64.29,64.24,64.27,9203.0,55.3651,55.3996,55.3565,55.3824,9203.0
2017-04-10 12:55:00,64.27,64.31,64.27,64.31,85637.0,55.3824,55.4168,55.3824,55.4168,85637.0
2017-04-10 13:00:00,64.3,64.33,64.29,64.33,15613.0,55.4082,55.4341,55.3996,55.4341,15613.0
2017-04-10 13:05:00,64.33,64.37,64.32,64.33,8517.0,55.4341,55.4685,55.4255,55.4341,8517.0
2017-04-10 13:10:00,64.33,64.33,64.31,64.31,9128.0,55.4341,55.4341,55.4168,55.4168,9128.0
2017-04-10 13:15:00,64.32,64.32,64.3,64.3,4000.0,55.4255,55.4255,55.4082,55.4082,4000.0
2017-04-10 13:20:00,64.3,64.31,64.29,64.31,10092.0,55.4082,55.4168,55.3996,55.4168,10092.0
2017-04-10 13:25:00,64.3,64.3,64.27,64.29,5612.0,55.4082,55.4082,55.3824,55.3996,5612.0
2017-04-10 13:30:00,64.3,64.32,64.3,64.31,7481.0,55.4082,55.4255,55.4082,55.4168,7481.0
2017-04-10 13:35:00,64.3,64.37,64.3,64.33,13493.0,55.4082,55.4685,55.4082,55.4341,13493.0
2017-04-10 13:40:00,64.33,64.34,64.31,64.32,15608.0,55.4341,55.4427,55.4168,55.4255,15608.0
2017-04-10 13:45:00,64.32,64.32,64.27,64.28,13229.0,55.4255,55.4255,55.3824,55.391,13229.0
2017-04-10 13:50:00,64.26,64.28,64.25,64.26,24017.0,55.3738,55.391,55.3651,55.3738,24017.0
2017-04-10 13:55:00,64.27,64.28,64.26,64.28,10428.0,55.3824,55.391,55.3738,55.391,10428.0
2017-04-10 14:00:00,64.28,64.28,64.15,64.15,20646.0,55.391,55.391,55.279,55.279,20646.0
2017-04-10 14:05:00,64.16,64.23,64.16,64.23,18732.0,55.2876,55.3479,55.2876,55.3479,18732.0
2017-04-10 14:10:00,64.23,64.27,64.23,64.25,28576.0,55.3479,55.3824,55.3479,55.3651,28576.0
2017-04-10 14:15:00,64.24,64.25,64.2,64.2,13700.0,55.3565,55.3651,55.322,55.322,13700.0
2017-04-10 14:20:00,64.21,64.22,64.18,64.2,17907.0,55.3307,55.3393,55.3048,55.322,17907.0
2017-04-10 14:25:00,64.19,64.2,64.11,64.11,14972.0,55.3134,55.322,55.2445,55.2445,14972.0
2017-04-10 14:30:00,64.12,64.15,64.11,64.15,15182.0,55.2531,55.279,55.2445,55.279,15182.0
2017-04-10 14:35:00,64.15,64.15,64.11,64.14,19944.0,55.279,55.279,55.2445,55.2703,19944.0
2017-04-10 14:40:00,64.14,64.22,64.12,64.21,19357.0,55.2703,55.3393,55.2531,55.3307,19357.0
2017-04-10 14:45:00,64.22,64.28,64.21,64.28,13945.0,55.3393,55.391,55.3307,55.391,13945.0
2017-04-10 14:50:00,64.28,64.33,64.27,64.29,18406.0,55.391,55.4341,55.3824,55.3996,18406.0
2017-04-10 14:55:00,64.29,64.31,64.28,64.28,9825.0,55.3996,55.4168,55.391,55.391,9825.0
2017-04-10 15:00:00,64.28,64.3,64.27,64.27,15482.0,55.391,55.4082,55.3824,55.3824,15482.0
2017-04-10 15:05:00,64.27,64.3,64.26,64.26,23051.0,55.3824,55.4082,55.3738,55.3738,23051.0
2017-04-10 15:10:00,64.25,64.29,64.25,64.28,16932.0,55.3651,55.3996,55.3651,55.391,16932.0
2017-04-10 15:15:00,64.28,64.32,64.27,64.29,23117.0,55.391,55.4255,55.3824,55.3996,23117.0
2017-04-10 15:20:00,64.28,64.29,64.18,64.23,31695.0,55.391,55.3996,55.3048,55.3479,31695.0
2017-04-10 15:25:00,64.23,64.24,64.2,64.21,25567.0,55.3479,55.3565,55.322,55.3307,25567.0
2017-04-10 15:30:00,64.2,64.22,64.16,64.2,32537.0,55.322,55.3393,55.2876,55.322,32537.0
2017-04-10 15:35:00,64.21,64.22,64.14,64.15,45618.0,55.3307,55.3393,55.2703,55.279,45618.0
2017-04-10 15:40:00,64.16,64.16,64.11,64.13,39463.0,55.2876,55.2876,55.2445,55.2617,39463.0
2017-04-10 15:45:00,64.13,64.14,64.09,64.13,49615.0,55.2617,55.2703,55.2273,55.2617,49615.0
2017-04-10 15:50:00,64.13,64.17,64.1,64.12,77520.0,55.2617,55.2962,55.2359,55.2531,77520.0
2017-04-10 15:55:00,64.11,64.16,64.1,64.13,169072.0,55.2445,55.2876,55.2359,55.2617,169072.0
2017-04-11 09:30:00,63.87,64.02,63.81,63.81,49208.0,55.2951,55.4249,55.2431,55.2431,49208.0
2017-04-11 09:35:00,63.82,63.93,63.75,63.87,24864.0,55.2518,55.347,55.1912,55.2951,24864.0
2017-04-11 09:40:00,63.87,63.87,63.7,63.73,38126.0,55.2951,55.2951,55.1479,55.1739,38126.0
2017-04-11 09:45:00,63.73,63.73,63.6,63.63,35069.0,55.1739,55.1739,55.0613,55.0873,35069.0
2017-04-11 09:50:00,63.64,63.71,63.61,63.71,33837.0,55.0959,55.1565,55.07,55.1565,33837.0
2017-04-11 09:55:00,63.71,63.73,63.68,63.72,20650.0,55.1565,55.1739,55.1306,55.1652,20650.0
2017-04-11 10:00:00,63.73,63.76,63.71,63.75,33732.0,55.1739,55.1998,55.1565,55.1912,33732.0
2017-04-11 10:05:00,63.75,63.8,63.74,63.8,23346.0,55.1912,55.2345,55.1825,55.2345,23346.0
2017-04-11 10:10:00,63.8,63.87,63.8,63.85,19874.0,55.2345,55.2951,55.2345,55.2778,19874.0
2017-04-11 10:15:00,63.86,63.86,63.79,63.8,15469.0,55.2864,55.2864,55.2258,55.2345,15469.0
2017-04-11 10:20:00,63.8,63.81,63.75,63.79,15320.0,55.2345,55.2431,55.1912,55.2258,15320.0
2017-04-11 10:25:00,63.79,63.86,63.79,63.86,16962.0,55.2258,55.2864,55.2258,55.2864,16962.0
2017-04-11 10:30:00,63.85,63.85,63.7,63.71,16516.0,55.2778,55.2778,55.1479,55.1565,16516.0
2017-04-11 10:35:00,63.7,63.72,63.68,63.71,13820.0,55.1479,55.1652,55.1306,55.1565,13820.0
2017-04-11 10:40:00,63.71,63.73,63.63,63.68,19998.0,55.1565,55.1739,55.0873,55.1306,19998.0
2017-04-11 10:45:00,63.68,63.77,63.68,63.7,16617.0,55.1306,55.2085,55.1306,55.1479,16617.0
2017-04-11 10:50:00,63.7,63.71,63.54,63.58,26061.0,55.1479,55.1565,55.0094,55.044,26061.0
2017-04-11 10:55:00,63.58,63.64,63.54,63.64,18756.0,55.044,55.0959,55.0094,55.0959,18756.0
2017-04-11 11:00:00,63.64,63.76,63.63,63.75,20262.0,55.0959,55.1998,55.0873,55.1912,20262.0
2017-04-11 11:05:00,63.75,63.8,63.74,63.77,15802.0,55.1912,55.2345,55.1825,55.2085,15802.0
2017-04-11 11:10:00,63.76,63.78,63.7,63.7,21688.0,55.1998,55.2172,55.1479,55.1479,21688.0
2017-04-11 11:15:00,63.69,63.8,63.69,63.78,26775.0,55.1392,55.2345,55.1392,55.2172,26775.0
2017-04-11 11:20:00,63.78,63.8,63.73,63.8,26357.0,55.2172,55.2345,55.1739,55.2345,26357.0
2017-04-11 11:25:00,63.8,63.81,63.75,63.8,24595.0,55.2345,55.2431,55.1912,55.2345,24595.0
2017-04-11 11:30:00,63.81,63.82,63.77,63.81,17134.0,55.2431,55.2518,55.2085,55.2431,17134.0
2017-04-11 11:35:00,63.81,63.85,63.8,63.82,15514.0,55.2431,55.2778,55.2345,55.2518,15514.0
2017-04-11 11:40:00,63.82,63.82,63.77,63.78,13797.0,55.2518,55.2518,55.2085,55.2172,13797.0
2017-04-11 11:45:00,63.77,63.86,63.75,63.84,24737.0,55.2085,55.2864,55.1912,55.2691,24737.0
2017-04-11 11:50:00,63.85,63.9,63.85,63.85,17029.0,55.2778,55.321,55.2778,55.2778,17029.0
2017-04-11 11:55:00,63.86,63.88,63.85,63.87,17976.0,55.2864,55.3037,55.2778,55.2951,17976.0
2017-04-11 12:00:00,63.88,63.88,63.85,63.86,12600.0,55.3037,55.3037,55.2778,55.2864,12600.0
2017-04-11 12:05:00,63.86,63.91,63.86,63.9,13492.0,55.2864,55.3297,55.2864,55.321,13492.0
2017-04-11 12:10:00,63.9,63.98,63.9,63.97,18588.0,55.321,55.3903,55.321,55.3816,18588.0
2017-04-11 12:15:00,63.98,63.99,63.93,63.94,13720.0,55.3903,55.399,55.347,55.3557,13720.0
2017-04-11 12:20:00,63.94,63.99,63.94,63.95,11600.0,55.3557,55.399,55.3557,55.3643,11600.0
2017-04-11 12:25:00,63.95,63.96,63.94,63.96,9425.0,55.3643,55.373,55.3557,55.373,9425.0
2017-04-11 12:30:00,63.96,64.01,63.96,63.99,12509.0,55.373,55.4163,55.373,55.399,12509.0
2017-04-11 12:35:00,63.99,64.0,63.98,63.99,14496.0,55.399,55.4076,55.3903,55.399,14496.0
2017-04-11 12:40:00,63.99,64.05,63.98,64.03,11014.0,55.399,55.4509,55.3903,55.4336,11014.0
2017-04-11 12:45:00,64.04,64.05,64.02,64.03,9772.0,55.4422,55.4509,55.4249,55.4336,9772.0
2017-04-11 12:50:00,64.03,64.08,64.03,64.08,5445.0,55.4336,55.4769,55.4336,55.4769,5445.0
2017-04-11 12:55:00,64.07,64.11,64.07,64.11,10919.0,55.4682,55.5028,55.4682,55.5028,10919.0
2017-04-11 13:00:00,64.11,64.13,64.09,64.12,13156.0,55.5028,55.5202,55.4855,55.5115,13156.0
2017-04-11 13:05:00,64.12,64.17,64.1,64.11,34449.0,55.5115,55.5548,55.4942,55.5028,34449.0
2017-04-11 13:10:00,64.12,64.14,64.12,64.12,14416.0,55.5115,55.5288,55.5115,55.5115,14416.0
2017-04-11 13:15:00,64.13,64.14,64.12,64.12,8308.0,55.5202,55.5288,55.5115,55.5115,8308.0
2017-04-11 13:20:00,64.12,64.14,64.07,64.07,10390.0,55.5115,55.5288,55.4682,55.4682,10390.0
2017-04-11 13:25:00,64.08,64.11,64.08,64.1,6080.0,55.4769,55.5028,55.4769,55.4942,6080.0
2017-04-11 13:30:00,64.11,64.12,64.09,64.09,15735.0,55.5028,55.5115,55.4855,55.4855,15735.0
2017-04-11 13:35:00,64.1,64.13,64.1,64.12,8242.0,55.4942,55.5202,55.4942,55.5115,8242.0
2017-04-11 13:40:00,64.12,64.13,64.05,64.05,20488.0,55.5115,55.5202,55.4509,55.4509,20488.0
2017-04-11 13:45:00,64.06,64.08,64.05,64.06,20764.0,55.4596,55.4769,55.4509,55.4596,20764.0
2017-04-11 13:50:00,64.07,64.09,64.05,64.07,13866.0,55.4682,55.4855,55.4509,55.4682,13866.0
2017-04-11 13:55:00,64.07,64.08,64.05,64.07,13841.0,55.4682,55.4769,55.4509,55.4682,13841.0
2017-04-11 14:00:00,64.06,64.09,64.06,64.08,26064.0,55.4596,55.4855,55.4596,55.4769,26064.0
2017-04-11 14:05:00,64.08,64.13,64.07,64.13,23775.0,55.4769,55.5202,55.4682,55.5202,23775.0
2017-04-11 14:10:00,64.12,64.15,64.02,64.06,27508.0,55.5115,55.5375,55.4249,55.4596,27508.0
2017-04-11 14:15:00,64.07,64.14,64.05,64.12,14626.0,55.4682,55.5288,55.4509,55.5115,14626.0
2017-04-11 14:20:00,64.11,64.15,64.11,64.13,12189.0,55.5028,55.5375,55.5028,55.5202,12189.0
2017-04-11 14:25:00,64.14,64.18,64.13,64.18,12190.0,55.5288,55.5634,55.5202,55.5634,12190.0
2017-04-11 14:30:00,64.17,64.21,64.13,64.15,24159.0,55.5548,55.5894,55.5202,55.5375,24159.0
2017-04-11 14:35:00,64.17,64.18,64.15,64.17,15235.0,55.5548,55.5634,55.5375,55.5548,15235.0
2017-04-11 14:40:00,64.17,64.19,64.15,64.15,16806.0,55.5548,55.5721,55.5375,55.5375,16806.0
2017-04-11 14:45:00,64.16,64.2,64.16,64.19,6396.0,55.5461,55.5808,55.5461,55.5721,6396.0
2017-04-11 14:50:00,64.19,64.22,64.17,64.21,21437.0,55.5721,55.5981,55.5548,55.5894,21437.0
2017-04-11 14:55:00,64.22,64.22,64.12,64.12,19101.0,55.5981,55.5981,55.5115,55.5115,19101.0
2017-04-11 15:00:00,64.12,64.13,64.06,64.06,25452.0,55.5115,55.5202,55.4596,55.4596,25452.0
2017-04-11 15:05:00,64.06,64.07,64.0,64.02,23537.0,55.4596,55.4682,55.4076,55.4249,23537.0
2017-04-11 15:10:00,64.02,64.03,63.96,63.98,21976.0,55.4249,55.4336,55.373,55.3903,21976.0
2017-04-11 15:15:00,63.99,64.02,63.97,64.02,39655.0,55.399,55.4249,55.3816,55.4249,39655.0
2017-04-11 15:20:00,64.02,64.03,63.98,64.0,29822.0,55.4249,55.4336,55.3903,55.4076,29822.0
2017-04-11 15:25:00,64.0,64.03,63.98,64.02,25494.0,55.4076,55.4336,55.3903,55.4249,25494.0
2017-04-11 15:30:00,64.03,64.09,64.02,64.08,21335.0,55.4336,55.4855,55.4249,55.4769,21335.0
2017-04-11 15:35:00,64.09,64.14,64.07,64.14,34517.0,55.4855,55.5288,55.4682,55.5288,34517.0
2017-04-11 15:40:00,64.14,64.16,64.07,64.07,33360.0,55.5288,55.5461,55.4682,55.4682,33360.0
2017-04-11 15:45:00,64.07,64.1,64.06,64.07,52221.0,55.4682,55.4942,55.4596,55.4682,52221.0
2017-04-11 15:50:00,64.08,64.08,64.04,64.06,100734.0,55.4769,55.4769,55.4422,55.4596,100734.0
2017-04-11 15:55:00,64.06,64.15,64.05,64.15,123566.0,55.4596,55.5375,55.4509,55.5375,123566.0
2017-04-12 09:30:00,64.19,64.23,64.02,64.08,44243.0,55.5721,55.6067,55.4249,55.4769,44243.0
2017-04-12 09:35:00,64.08,64.12,64.02,64.03,12099.0,55.4769,55.5115,55.4249,55.4336,12099.0
2017-04-12 09:40:00,64.02,64.07,63.94,64.04,13131.0,55.4249,55.4682,55.3557,55.4422,13131.0
2017-04-12 09:45:00,64.05,64.13,64.05,64.11,14117.0,55.4509,55.5202,55.4509,55.5028,14117.0
2017-04-12 09:50:00,64.11,64.17,64.07,64.14,16719.0,55.5028,55.5548,55.4682,55.5288,16719.0
2017-04-12 09:55:00,64.12,64.22,64.09,64.2,26684.0,55.5115,55.5981,55.4855,55.5808,26684.0
2017-04-12 10:00:00,64.2,64.25,64.11,64.12,24133.0,55.5808,55.6241,55.5028,55.5115,24133.0
2017-04-12 10:05:00,64.12,64.12,64.05,64.05,10238.0,55.5115,55.5115,55.4509,55.4509,10238.0
2017-04-12 10:10:00,64.05,64.06,64.0,64.02,15043.0,55.4509,55.4596,55.4076,55.4249,15043.0
2017-04-12 10:15:00,64.03,64.08,64.02,64.04,29654.0,55.4336,55.4769,55.4249,55.4422,29654.0
2017-04-12 10:20:00,64.04,64.04,63.96,63.96,20996.0,55.4422,55.4422,55.373,55.373,20996.0
2017-04-12 10:25:00,63.95,64.0,63.92,63.97,22442.0,55.3643,55.4076,55.3384,55.3816,22442.0
2017-04-12 10:30:00,63.98,64.03,63.98,64.01,19586.0,55.3903,55.4336,55.3903,55.4163,19586.0
2017-04-12 10:35:00,64.02,64.03,63.97,64.0,10879.0,55.4249,55.4336,55.3816,55.4076,10879.0
2017-04-12 10:40:00,64.0,64.03,63.97,63.99,9673.0,55.4076,55.4336,55.3816,55.399,9673.0
2017-04-12 10:45:00,63.99,64.01,63.96,63.99,16972.0,55.399,55.4163,55.373,55.399,16972.0
2017-04-12 10:50:00,63.97,64.02,63.96,63.99,9025.0,55.3816,55.4249,55.373,55.399,9025.0
2017-04-12 10:55:00,63.99,64.02,63.98,64.02,23067.0,55.399,55.4249,55.3903,55.4249,23067.0
2017-04-12 11:00:00,64.02,64.03,63.99,64.01,14044.0,55.4249,55.4336,55.399,55.4163,14044.0
2017-04-12 11:05:00,64.02,64.05,64.02,64.04,11399.0,55.4249,55.4509,55.4249,55.4422,11399.0
2017-04-12 11:10:00,64.04,64.05,64.03,64.04,14391.0,55.4422,55.4509,55.4336,55.4422,14391.0
2017-04-12 11:15:00,64.04,64.05,63.99,64.01,11241.0,55.4422,55.4509,55.399,55.4163,11241.0
2017-04-12 11:20:00,64.02,64.05,64.0,64.05,12825.0,55.4249,55.4509,55.4076,55.4509,12825.0
2017-04-12 11:25:00,64.04,64.08,64.04,64.06,32904.0,55.4422,55.4769,55.4422,55.4596,32904.0
2017-04-12 11:30:00,64.05,64.08,64.03,64.07,5745.0,55.4509,55.4769,55.4336,55.4682,5745.0
2017-04-12 11:35:00,64.07,64.07,63.99,64.0,13050.0,55.4682,55.4682,55.399,55.4076,13050.0
2017-04-12 11:40:00,64.0,64.01,63.96,63.97,11361.0,55.4076,55.4163,55.373,55.3816,11361.0
2017-04-12 11:45:00,63.97,63.97,63.93,63.95,11202.0,55.3816,55.3816,55.347,55.3643,11202.0
2017-04-12 11:50:00,63.96,63.97,63.93,63.97,9703.0,55.373,55.3816,55.347,55.3816,9703.0
2017-04-12 11:55:00,63.97,64.0,63.94,63.99,12358.0,55.3816,55.4076,55.3557,55.399,12358.0
2017-04-12 12:00:00,63.99,64.01,63.97,63.99,11002.0,55.399,55.4163,55.3816,55.399,11002.0
2017-04-12 12:05:00,63.99,64.01,63.99,64.0,8656.0,55.399,55.4163,55.399,55.4076,8656.0
2017-04-12 12:10:00,64.0,64.05,64.0,64.04,8976.0,55.4076,55.4509,55.4076,55.4422,8976.0
2017-04-12 12:15:00,64.04,64.05,63.99,63.99,5587.0,55.4422,55.4509,55.399,55.399,5587.0
2017-04-12 12:20:00,63.99,64.01,63.96,63.97,7521.0,55.399,55.4163,55.373,55.3816,7521.0
2017-04-12 12:25:00,63.97,64.0,63.97,63.97,8281.0,55.3816,55.4076,55.3816,55.3816,8281.0
2017-04-12 12:30:00,63.98,64.0,63.97,63.99,7317.0,55.3903,55.4076,55.3816,55.399,7317.0
2017-04-12 12:35:00,63.99,64.01,63.98,63.99,7404.0,55.399,55.4163,55.3903,55.399,7404.0
2017-04-12 12:40:00,63.99,64.02,63.98,64.02,4989.0,55.399,55.4249,55.3903,55.4249,4989.0
2017-04-12 12:45:00,64.02,64.04,64.01,64.02,12196.0,55.4249,55.4422,55.4163,55.4249,12196.0
2017-04-12 12:50:00,64.02,64.02,63.97,63.99,6400.0,55.4249,55.4249,55.3816,55.399,6400.0
2017-04-12 12:55:00,63.99,64.03,63.97,64.02,20979.0,55.399,55.4336,55.3816,55.4249,20979.0
2017-04-12 13:00:00,64.02,64.06,64.01,64.05,8260.0,55.4249,55.4596,55.4163,55.4509,8260.0
2017-04-12 13:05:00,64.04,64.04,64.01,64.04,8949.0,55.4422,55.4422,55.4163,55.4422,8949.0
2017-04-12 13:10:00,64.05,64.07,64.04,64.05,5526.0,55.4509,55.4682,55.4422,55.4509,5526.0
2017-04-12 13:15:00,64.05,64.06,64.04,64.04,4900.0,55.4509,55.4596,55.4422,55.4422,4900.0
2017-04-12 13:20:00,64.03,64.03,63.97,63.99,7950.0,55.4336,55.4336,55.3816,55.399,7950.0
2017-04-12 13:25:00,63.99,64.03,63.99,64.03,5561.0,55.399,55.4336,55.399,55.4336,5561.0
2017-04-12 13:30:00,64.03,64.06,64.02,64.06,8201.0,55.4336,55.4596,55.4249,55.4596,8201.0
2017-04-12 13:35:00,64.07,64.14,64.06,64.14,19889.0,55.4682,55.5288,55.4596,55.5288,19889.0
2017-04-12 13:40:00,64.14,64.17,64.14,64.15,9913.0,55.5288,55.5548,55.5288,55.5375,9913.0
2017-04-12 13:45:00,64.15,64.17,64.11,64.17,13389.0,55.5375,55.5548,55.5028,55.5548,13389.0
2017-04-12 13:50:00,64.16,64.16,64.09,64.1,10059.0,55.5461,55.5461,55.4855,55.4942,10059.0
2017-04-12 13:55:00,64.11,64.18,64.09,64.17,19823.0,55.5028,55.5634,55.4855,55.5548,19823.0
2017-04-12 14:00:00,64.17,64.17,64.08,64.08,12479.0,55.5548,55.5548,55.4769,55.4769,12479.0
2017-04-12 14:05:00,64.08,64.13,64.07,64.13,12046.0,55.4769,55.5202,55.4682,55.5202,12046.0
2017-04-12 14:10:00,64.12,64.12,64.05,64.05,12414.0,55.5115,55.5115,55.4509,55.4509,12414.0
2017-04-12 14:15:00,64.06,64.07,64.02,64.05,9693.0,55.4596,55.4682,55.4249,55.4509,9693.0
2017-04-12 14:20:00,64.04,64.05,64.02,64.02,8519.0,55.4422,55.4509,55.4249,55.4249,8519.0
2017-04-12 14:25:00,64.01,64.02,63.99,64.02,6958.0,55.4163,55.4249,55.399,55.4249,6958.0
2017-04-12 14:30:00,64.02,64.06,64.01,64.06,10006.0,55.4249,55.4596,55.4163,55.4596,10006.0
2017-04-12 14:35:00,64.06,64.08,63.99,63.99,21134.0,55.4596,55.4769,55.399,55.399,21134.0
2017-04-12 14:40:00,63.99,64.01,63.97,63.99,15991.0,55.399,55.4163,55.3816,55.399,15991.0
2017-04-12 14:45:00,63.98,64.02,63.98,63.99,7657.0,55.3903,55.4249,55.3903,55.399,7657.0
2017-04-12 14:50:00,63.99,64.03,63.97,64.02,10378.0,55.399,55.4336,55.3816,55.4249,10378.0
2017-04-12 14:55:00,64.03,64.04,64.0,64.03,8748.0,55.4336,55.4422,55.4076,55.4336,8748.0
2017-04-12 15:00:00,64.03,64.07,64.03,64.05,6329.0,55.4336,55.4682,55.4336,55.4509,6329.0
2017-04-12 15:05:00,64.06,64.06,64.02,64.04,10202.0,55.4596,55.4596,55.4249,55.4422,10202.0
2017-04-12 15:10:00,64.05,64.09,64.03,64.04,14190.0,55.4509,55.4855,55.4336,55.4422,14190.0
2017-04-12 15:15:00,64.03,64.03,63.97,63.97,14175.0,55.4336,55.4336,55.3816,55.3816,14175.0
2017-04-12 15:20:00,63.98,64.08,63.98,64.03,16678.0,55.3903,55.4769,55.3903,55.4336,16678.0
2017-04-12 15:25:00,64.04,64.04,63.99,64.02,9383.0,55.4422,55.4422,55.399,55.4249,9383.0
2017-04-12 15:30:00,64.03,64.05,64.0,64.02,15768.0,55.4336,55.4509,55.4076,55.4249,15768.0
2017-04-12 15:35:00,64.02,64.02,63.98,63.99,17583.0,55.4249,55.4249,55.3903,55.399,17583.0
2017-04-12 15:40:00,63.99,64.01,63.97,64.0,48347.0,55.399,55.4163,55.3816,55.4076,48347.0
2017-04-12 15:45:00,64.0,64.02,63.98,63.99,25503.0,55.4076,55.4249,55.3903,55.399,25503.0
2017-04-12 15:50:00,63.99,64.05,63.98,64.05,31275.0,55.399,55.4509,55.3903,55.4509,31275.0
2017-04-12 15:55:00,64.05,64.08,64.02,64.03,80122.0,55.4509,55.4769,55.4249,55.4336,80122.0
2017-04-13 09:30:00,64.03,64.11,63.83,64.0,37971.0,55.4336,55.5028,55.2604,55.4076,37971.0
2017-04-13 09:35:00,63.98,64.04,63.97,63.99,14202.0,55.3903,55.4422,55.3816,55.399,14202.0
2017-04-13 09:40:00,63.98,64.01,63.9,63.91,10911.0,55.3903,55.4163,55.321,55.3297,10911.0
2017-04-13 09:45:00,63.91,63.96,63.84,63.95,25728.0,55.3297,55.373,55.2691,55.3643,25728.0
2017-04-13 09:50:00,63.95,64.03,63.93,63.95,25563.0,55.3643,55.4336,55.347,55.3643,25563.0
2017-04-13 09:55:00,63.96,63.97,63.91,63.91,14184.0,55.373,55.3816,55.3297,55.3297,14184.0
2017-04-13 10:00:00,63.92,63.99,63.92,63.99,14085.0,55.3384,55.399,55.3384,55.399,14085.0
2017-04-13 10:05:00,63.99,64.0,63.87,63.87,21687.0,55.399,55.4076,55.2951,55.2951,21687.0
2017-04-13 10:10:00,63.87,63.98,63.86,63.96,12151.0,55.2951,55.3903,55.2864,55.373,12151.0
2017-04-13 10:15:00,63.96,64.01,63.96,63.98,15091.0,55.373,55.4163,55.373,55.3903,15091.0
2017-04-13 10:20:00,63.98,64.01,63.94,63.98,16242.0,55.3903,55.4163,55.3557,55.3903,16242.0
2017-04-13 10:25:00,63.99,64.0,63.9,63.92,18540.0,55.399,55.4076,55.321,55.3384,18540.0
2017-04-13 10:30:00,63.91,63.94,63.89,63.94,11255.0,55.3297,55.3557,55.3124,55.3557,11255.0
2017-04-13 10:35:00,63.93,63.95,63.9,63.92,12821.0,55.347,55.3643,55.321,55.3384,12821.0
2017-04-13 10:40:00,63.91,63.95,63.9,63.95,10650.0,55.3297,55.3643,55.321,55.3643,10650.0
2017-04-13 10:45:00,63.95,64.01,63.95,63.95,13642.0,55.3643,55.4163,55.3643,55.3643,13642.0
2017-04-13 10:50:00,63.96,64.0,63.96,63.99,13512.0,55.373,55.4076,55.373,55.399,13512.0
2017-04-13 10:55:00,64.0,64.01,63.98,63.98,19834.0,55.4076,55.4163,55.3903,55.3903,19834.0
2017-04-13 11:00:00,63.99,64.02,63.98,64.02,23188.0,55.399,55.4249,55.3903,55.4249,23188.0
2017-04-13 11:05:00,64.01,64.02,63.99,64.02,10454.0,55.4163,55.4249,55.399,55.4249,10454.0
2017-04-13 11:10:00,64.03,64.06,64.02,64.06,8257.0,55.4336,55.4596,55.4249,55.4596,8257.0
2017-04-13 11:15:00,64.06,64.06,64.04,64.04,8268.0,55.4596,55.4596,55.4422,55.4422,8268.0
2017-04-13 11:20:00,64.05,64.06,64.02,64.03,28438.0,55.4509,55.4596,55.4249,55.4336,28438.0
2017-04-13 11:25:00,64.04,64.06,64.02,64.04,11060.0,55.4422,55.4596,55.4249,55.4422,11060.0
2017-04-13 11:30:00,64.04,64.06,64.03,64.05,18048.0,55.4422,55.4596,55.4336,55.4509,18048.0
2017-04-13 11:35:00,64.04,64.05,63.96,63.98,32884.0,55.4422,55.4509,55.373,55.3903,32884.0
2017-04-13 11:40:00,63.99,63.99,63.94,63.94,9746.0,55.399,55.399,55.3557,55.3557,9746.0
2017-04-13 11:45:00,63.94,64.02,63.92,64.02,18982.0,55.3557,55.4249,55.3384,55.4249,18982.0
2017-04-13 11:50:00,64.02,64.02,64.0,64.01,8147.0,55.4249,55.4249,55.4076,55.4163,8147.0
2017-04-13 11:55:00,64.0,64.01,63.99,64.0,25382.0,55.4076,55.4163,55.399,55.4076,25382.0
2017-04-13 12:00:00,63.99,64.0,63.94,63.94,21296.0,55.399,55.4076,55.3557,55.3557,21296.0
2017-04-13 12:05:00,63.95,63.98,63.93,63.94,25219.0,55.3643,55.3903,55.347,55.3557,25219.0
2017-04-13 12:10:00,63.95,63.97,63.93,63.93,20368.0,55.3643,55.3816,55.347,55.347,20368.0
2017-04-13 12:15:00,63.93,63.96,63.92,63.95,13184.0,55.347,55.373,55.3384,55.3643,13184.0
2017-04-13 12:20:00,63.94,63.96,63.93,63.94,16680.0,55.3557,55.373,55.347,55.3557,16680.0
2017-04-13 12:25:00,63.93,63.98,63.92,63.98,10217.0,55.347,55.3903,55.3384,55.3903,10217.0
2017-04-13 12:30:00,63.98,63.98,63.93,63.93,15389.0,55.3903,55.3903,55.347,55.347,15389.0
2017-04-13 12:35:00,63.93,63.93,63.86,63.86,14723.0,55.347,55.347,55.2864,55.2864,14723.0
2017-04-13 12:40:00,63.87,63.87,63.8,63.85,20527.0,55.2951,55.2951,55.2345,55.2778,20527.0
2017-04-13 12:45:00,63.85,63.86,63.81,63.82,12521.0,55.2778,55.2864,55.2431,55.2518,12521.0
2017-04-13 12:50:00,63.82,63.87,63.81,63.82,17938.0,55.2518,55.2951,55.2431,55.2518,17938.0
2017-04-13 12:55:00,63.82,63.86,63.81,63.84,23503.0,55.2518,55.2864,55.2431,55.2691,23503.0
2017-04-13 13:00:00,63.84,63.84,63.77,63.78,12577.0,55.2691,55.2691,55.2085,55.2172,12577.0
2017-04-13 13:05:00,63.78,63.79,63.75,63.78,29991.0,55.2172,55.2258,55.1912,55.2172,29991.0
2017-04-13 13:10:00,63.78,63.79,63.76,63.79,22717.0,55.2172,55.2258,55.1998,55.2258,22717.0
2017-04-13 13:15:00,63.79,63.8,63.75,63.76,16972.0,55.2258,55.2345,55.1912,55.1998,16972.0
2017-04-13 13:20:00,63.76,63.77,63.75,63.76,7260.0,55.1998,55.2085,55.1912,55.1998,7260.0
2017-04-13 13:25:00,63.75,63.82,63.75,63.82,13322.0,55.1912,55.2518,55.1912,55.2518,13322.0
2017-04-13 13:30:00,63.82,63.85,63.81,63.83,15097.0,55.2518,55.2778,55.2431,55.2604,15097.0
2017-04-13 13:35:00,63.84,63.87,63.83,63.87,8190.0,55.2691,55.2951,55.2604,55.2951,8190.0
2017-04-13 13:40:00,63.87,63.9,63.84,63.85,22783.0,55.2951,55.321,55.2691,55.2778,22783.0
2017-04-13 13:45:00,63.85,63.85,63.76,63.76,17985.0,55.2778,55.2778,55.1998,55.1998,17985.0
2017-04-13 13:50:00,63.76,63.81,63.75,63.79,22728.0,55.1998,55.2431,55.1912,55.2258,22728.0
2017-04-13 13:55:00,63.79,63.82,63.78,63.78,24629.0,55.2258,55.2518,55.2172,55.2172,24629.0
2017-04-13 14:00:00,63.79,63.83,63.78,63.81,27782.0,55.2258,55.2604,55.2172,55.2431,27782.0
2017-04-13 14:05:00,63.82,63.9,63.81,63.9,20328.0,55.2518,55.321,55.2431,55.321,20328.0
2017-04-13 14:10:00,63.9,63.91,63.87,63.88,14122.0,55.321,55.3297,55.2951,55.3037,14122.0
2017-04-13 14:15:00,63.9,63.9,63.87,63.9,17548.0,55.321,55.321,55.2951,55.321,17548.0
2017-04-13 14:20:00,63.9,63.94,63.89,63.91,15567.0,55.321,55.3557,55.3124,55.3297,15567.0
2017-04-13 14:25:00,63.92,63.95,63.91,63.91,26466.0,55.3384,55.3643,55.3297,55.3297,26466.0
2017-04-13 14:30:00,63.91,63.93,63.91,63.92,16707.0,55.3297,55.347,55.3297,55.3384,16707.0
2017-04-13 14:35:00,63.93,63.93,63.83,63.86,36403.0,55.347,55.347,55.2604,55.2864,36403.0
2017-04-13 14:40:00,63.87,63.9,63.86,63.89,11663.0,55.2951,55.321,55.2864,55.3124,11663.0
2017-04-13 14:45:00,63.89,63.89,63.87,63.88,9740.0,55.3124,55.3124,55.2951,55.3037,9740.0
2017-04-13 14:50:00,63.88,63.89,63.84,63.85,20776.0,55.3037,55.3124,55.2691,55.2778,20776.0
2017-04-13 14:55:00,63.85,63.9,63.85,63.9,14865.0,55.2778,55.321,55.2778,55.321,14865.0
2017-04-13 15:00:00,63.9,63.93,63.88,63.9,19927.0,55.321,55.347,55.3037,55.321,19927.0
2017-04-13 15:05:00,63.9,63.91,63.88,63.89,19241.0,55.321,55.3297,55.3037,55.3124,19241.0
2017-04-13 15:10:00,63.89,63.89,63.83,63.83,23705.0,55.3124,55.3124,55.2604,55.2604,23705.0
2017-04-13 15:15:00,63.84,63.87,63.81,63.87,24103.0,55.2691,55.2951,55.2431,55.2951,24103.0
2017-04-13 15:20:00,63.87,63.92,63.86,63.91,28105.0,55.2951,55.3384,55.2864,55.3297,28105.0
2017-04-13 15:25:00,63.91,63.93,63.88,63.88,27535.0,55.3297,55.347,55.3037,55.3037,27535.0
2017-04-13 15:30:00,63.88,63.9,63.83,63.84,25782.0,55.3037,55.321,55.2604,55.2691,25782.0
2017-04-13 15:35:00,63.84,63.85,63.8,63.84,49670.0,55.2691,55.2778,55.2345,55.2691,49670.0
2017-04-13 15:40:00,63.84,63.86,63.82,63.84,30928.0,55.2691,55.2864,55.2518,55.2691,30928.0
2017-04-13 15:45:00,63.85,63.9,63.84,63.88,56017.0,55.2778,55.321,55.2691,55.3037,56017.0
2017-04-13 15:50:00,63.87,63.87,63.8,63.83,44837.0,55.2951,55.2951,55.2345,55.2604,44837.0
2017-04-13 15:55:00,63.83,63.84,63.76,63.76,108513.0,55.2604,55.2691,55.1998,55.1998,108513.0
2017-04-17 09:30:00,63.9,64.16,63.86,64.15,32597.0,55.321,55.5461,55.2864,55.5375,32597.0
2017-04-17 09:35:00,64.18,64.18,63.99,64.02,8820.0,55.5634,55.5634,55.399,55.4249,8820.0
2017-04-17 09:40:00,63.99,64.01,63.91,63.93,12485.0,55.399,55.4163,55.3297,55.347,12485.0
2017-04-17 09:45:00,63.92,63.96,63.89,63.89,13334.0,55.3384,55.373,55.3124,55.3124,13334.0
2017-04-17 09:50:00,63.89,63.99,63.89,63.98,13755.0,55.3124,55.399,55.3124,55.3903,13755.0
2017-04-17 09:55:00,63.99,64.01,63.95,63.95,8900.0,55.399,55.4163,55.3643,55.3643,8900.0
2017-04-17 10:00:00,63.95,63.99,63.95,63.98,9544.0,55.3643,55.399,55.3643,55.3903,9544.0
2017-04-17 10:05:00,63.98,64.0,63.94,63.99,8892.0,55.3903,55.4076,55.3557,55.399,8892.0
2017-04-17 10:10:00,63.99,63.99,63.92,63.94,11371.0,55.399,55.399,55.3384,55.3557,11371.0
2017-04-17 10:15:00,63.94,63.99,63.94,63.96,12005.0,55.3557,55.399,55.3557,55.373,12005.0
2017-04-17 10:20:00,63.95,63.95,63.92,63.94,10648.0,55.3643,55.3643,55.3384,55.3557,10648.0
2017-04-17 10:25:00,63.94,63.94,63.84,63.89,15942.0,55.3557,55.3557,55.2691,55.3124,15942.0
2017-04-17 10:30:00,63.9,63.97,63.9,63.93,10882.0,55.321,55.3816,55.321,55.347,10882.0
2017-04-17 10:35:00,63.93,63.93,63.9,63.93,8840.0,55.347,55.347,55.321,55.347,8840.0
2017-04-17 10:40:00,63.93,63.93,63.86,63.87,12805.0,55.347,55.347,55.2864,55.2951,12805.0
2017-04-17 10:45:00,63.88,63.9,63.85,63.85,10890.0,55.3037,55.321,55.2778,55.2778,10890.0
2017-04-17 10:50:00,63.85,63.94,63.85,63.94,11960.0,55.2778,55.3557,55.2778,55.3557,11960.0
2017-04-17 10:55:00,63.96,63.96,63.85,63.85,13212.0,55.373,55.373,55.2778,55.2778,13212.0
2017-04-17 11:00:00,63.86,63.91,63.85,63.91,6888.0,55.2864,55.3297,55.2778,55.3297,6888.0
2017-04-17 11:05:00,63.9,63.93,63.88,63.93,10532.0,55.321,55.347,55.3037,55.347,10532.0
2017-04-17 11:10:00,63.94,63.97,63.93,63.93,13299.0,55.3557,55.3816,55.347,55.347,13299.0
2017-04-17 11:15:00,63.93,63.93,63.84,63.87,22169.0,55.347,55.347,55.2691,55.2951,22169.0
2017-04-17 11:20:00,63.87,63.93,63.87,63.93,10193.0,55.2951,55.347,55.2951,55.347,10193.0
2017-04-17 11:25:00,63.93,63.95,63.91,63.94,14033.0,55.347,55.3643,55.3297,55.3557,14033.0
2017-04-17 11:30:00,63.93,63.96,63.93,63.95,8662.0,55.347,55.373,55.347,55.3643,8662.0
2017-04-17 11:35:00,63.95,63.98,63.94,63.97,13326.0,55.3643,55.3903,55.3557,55.3816,13326.0
2017-04-17 11:40:00,63.97,63.98,63.92,63.92,17322.0,55.3816,55.3903,55.3384,55.3384,17322.0
2017-04-17 11:45:00,63.92,63.93,63.89,63.93,12029.0,55.3384,55.347,55.3124,55.347,12029.0
2017-04-17 11:50:00,63.93,63.98,63.93,63.94,15047.0,55.347,55.3903,55.347,55.3557,15047.0
2017-04-17 11:55:00,63.94,63.94,63.92,63.93,11190.0,55.3557,55.3557,55.3384,55.347,11190.0
2017-04-17 12:00:00,63.93,63.99,63.93,63.98,8051.0,55.347,55.399,55.347,55.3903,8051.0
2017-04-17 12:05:00,63.98,64.0,63.95,63.98,13133.0,55.3903,55.4076,55.3643,55.3903,13133.0
2017-04-17 12:10:00,63.99,64.0,63.98,63.99,8857.0,55.399,55.4076,55.3903,55.399,8857.0
2017-04-17 12:15:00,63.99,64.0,63.97,63.97,14002.0,55.399,55.4076,55.3816,55.3816,14002.0
2017-04-17 12:20:00,63.97,64.0,63.95,63.99,12806.0,55.3816,55.4076,55.3643,55.399,12806.0
2017-04-17 12:25:00,63.99,64.0,63.98,63.98,6825.0,55.399,55.4076,55.3903,55.3903,6825.0
2017-04-17 12:30:00,63.99,64.0,63.98,63.99,14125.0,55.399,55.4076,55.3903,55.399,14125.0
2017-04-17 12:35:00,63.99,64.01,63.97,63.97,11658.0,55.399,55.4163,55.3816,55.3816,11658.0
2017-04-17 12:40:00,63.98,64.01,63.98,63.99,15486.0,55.3903,55.4163,55.3903,55.399,15486.0
2017-04-17 12:45:00,63.99,64.0,63.96,63.97,9736.0,55.399,55.4076,55.373,55.3816,9736.0
2017-04-17 12:50:00,63.96,64.0,63.96,63.98,15122.0,55.373,55.4076,55.373,55.3903,15122.0
2017-04-17 12:55:00,63.98,64.0,63.97,63.98,10828.0,55.3903,55.4076,55.3816,55.3903,10828.0
2017-04-17 13:00:00,63.98,64.01,63.96,63.98,15652.0,55.3903,55.4163,55.373,55.3903,15652.0
2017-04-17 13:05:00,63.98,64.01,63.98,63.98,7232.0,55.3903,55.4163,55.3903,55.3903,7232.0
2017-04-17 13:10:00,63.98,64.01,63.98,63.99,20421.0,55.3903,55.4163,55.3903,55.399,20421.0
2017-04-17 13:15:00,63.98,64.01,63.98,64.0,21797.0,55.3903,55.4163,55.3903,55.4076,21797.0
2017-04-17 13:20:00,64.0,64.01,63.99,63.99,9098.0,55.4076,55.4163,55.399,55.399,9098.0
2017-04-17 13:25:00,64.0,64.01,63.98,63.98,28434.0,55.4076,55.4163,55.3903,55.3903,28434.0
2017-04-17 13:30:00,63.99,64.0,63.98,64.0,13011.0,55.399,55.4076,55.3903,55.4076,13011.0
2017-04-17 13:35:00,63.99,64.0,63.96,63.99,13313.0,55.399,55.4076,55.373,55.399,13313.0
2017-04-17 13:40:00,64.0,64.01,63.97,63.97,21133.0,55.4076,55.4163,55.3816,55.3816,21133.0
2017-04-17 13:45:00,63.97,63.97,63.95,63.96,14752.0,55.3816,55.3816,55.3643,55.373,14752.0
2017-04-17 13:50:00,63.97,63.97,63.96,63.97,3740.0,55.3816,55.3816,55.373,55.3816,3740.0
2017-04-17 13:55:00,63.96,63.98,63.94,63.94,20596.0,55.373,55.3903,55.3557,55.3557,20596.0
2017-04-17 14:00:00,63.94,63.96,63.93,63.96,5346.0,55.3557,55.373,55.347,55.373,5346.0
2017-04-17 14:05:00,63.96,63.98,63.94,63.94,13517.0,55.373,55.3903,55.3557,55.3557,13517.0
2017-04-17 14:10:00,63.94,63.96,63.93,63.93,10450.0,55.3557,55.373,55.347,55.347,10450.0
2017-04-17 14:15:00,63.93,63.93,63.9,63.9,12501.0,55.347,55.347,55.321,55.321,12501.0
2017-04-17 14:20:00,63.89,63.9,63.89,63.89,8870.0,55.3124,55.321,55.3124,55.3124,8870.0
2017-04-17 14:25:00,63.89,63.91,63.89,63.9,13002.0,55.3124,55.3297,55.3124,55.321,13002.0
2017-04-17 14:30:00,63.91,63.94,63.9,63.9,17635.0,55.3297,55.3557,55.321,55.321,17635.0
2017-04-17 14:35:00,63.9,63.92,63.88,63.92,9773.0,55.321,55.3384,55.3037,55.3384,9773.0
2017-04-17 14:40:00,63.93,63.94,63.92,63.94,10594.0,55.347,55.3557,55.3384,55.3557,10594.0
2017-04-17 14:45:00,63.93,63.93,63.91,63.92,15444.0,55.347,55.347,55.3297,55.3384,15444.0
2017-04-17 14:50:00,63.91,63.92,63.9,63.91,12323.0,55.3297,55.3384,55.321,55.3297,12323.0
2017-04-17 14:55:00,63.91,63.92,63.85,63.87,22598.0,55.3297,55.3384,55.2778,55.2951,22598.0
2017-04-17 15:00:00,63.88,63.9,63.86,63.87,15516.0,55.3037,55.321,55.2864,55.2951,15516.0
2017-04-17 15:05:00,63.87,63.87,63.84,63.86,16796.0,55.2951,55.2951,55.2691,55.2864,16796.0
2017-04-17 15:10:00,63.86,63.87,63.84,63.86,8521.0,55.2864,55.2951,55.2691,55.2864,8521.0
2017-04-17 15:15:00,63.86,63.94,63.86,63.92,38150.0,55.2864,55.3557,55.2864,55.3384,38150.0
2017-04-17 15:20:00,63.92,63.93,63.89,63.9,19776.0,55.3384,55.347,55.3124,55.321,19776.0
2017-04-17 15:25:00,63.9,63.95,63.9,63.93,15700.0,55.321,55.3643,55.321,55.347,15700.0
2017-04-17 15:30:00,63.93,63.93,63.88,63.88,20060.0,55.347,55.347,55.3037,55.3037,20060.0
2017-04-17 15:35:00,63.89,63.92,63.88,63.9,29758.0,55.3124,55.3384,55.3037,55.321,29758.0
2017-04-17 15:40:00,63.91,63.91,63.88,63.9,28688.0,55.3297,55.3297,55.3037,55.321,28688.0
2017-04-17 15:45:00,63.89,63.9,63.85,63.87,52606.0,55.3124,55.321,55.2778,55.2951,52606.0
2017-04-17 15:50:00,63.87,63.89,63.86,63.86,45393.0,55.2951,55.3124,55.2864,55.2864,45393.0
2017-04-17 15:55:00,63.86,63.89,63.84,63.89,136931.0,55.2864,55.3124,55.2691,55.3124,136931.0
2017-04-18 09:30:00,63.79,63.93,63.76,63.91,26703.0,55.2258,55.347,55.1998,55.3297,26703.0
2017-04-18 09:35:00,63.88,63.89,63.83,63.86,11551.0,55.3037,55.3124,55.2604,55.2864,11551.0
2017-04-18 09:40:00,63.86,63.96,63.84,63.96,11077.0,55.2864,55.373,55.2691,55.373,11077.0
2017-04-18 09:45:00,63.95,63.96,63.9,63.91,14097.0,55.3643,55.373,55.321,55.3297,14097.0
2017-04-18 09:50:00,63.91,63.94,63.87,63.94,10648.0,55.3297,55.3557,55.2951,55.3557,10648.0
2017-04-18 09:55:00,63.94,64.0,63.94,64.0,14185.0,55.3557,55.4076,55.3557,55.4076,14185.0
2017-04-18 10:00:00,63.98,63.98,63.87,63.87,12675.0,55.3903,55.3903,55.2951,55.2951,12675.0
2017-04-18 10:05:00,63.88,63.9,63.84,63.87,16631.0,55.3037,55.321,55.2691,55.2951,16631.0
2017-04-18 10:10:00,63.87,63.89,63.82,63.86,13896.0,55.2951,55.3124,55.2518,55.2864,13896.0
2017-04-18 10:15:00,63.86,63.92,63.81,63.84,22056.0,55.2864,55.3384,55.2431,55.2691,22056.0
2017-04-18 10:20:00,63.84,63.86,63.8,63.85,15507.0,55.2691,55.2864,55.2345,55.2778,15507.0
2017-04-18 10:25:00,63.87,63.88,63.85,63.87,9328.0,55.2951,55.3037,55.2778,55.2951,9328.0
2017-04-18 10:30:00,63.87,63.93,63.86,63.88,25370.0,55.2951,55.347,55.2864,55.3037,25370.0
2017-04-18 10:35:00,63.89,63.95,63.87,63.94,34043.0,55.3124,55.3643,55.2951,55.3557,34043.0
2017-04-18 10:40:00,63.94,63.95,63.92,63.93,9580.0,55.3557,55.3643,55.3384,55.347,9580.0
2017-04-18 10:45:00,63.93,63.95,63.88,63.95,114348.0,55.347,55.3643,55.3037,55.3643,114348.0
2017-04-18 10:50:00,63.94,64.0,63.93,64.0,11176.0,55.3557,55.4076,55.347,55.4076,11176.0
2017-04-18 10:55:00,63.99,64.0,63.97,63.99,29773.0,55.399,55.4076,55.3816,55.399,29773.0
2017-04-18 11:00:00,63.99,64.02,63.98,63.99,20992.0,55.399,55.4249,55.3903,55.399,20992.0
2017-04-18 11:05:00,64.0,64.02,63.97,64.01,20200.0,55.4076,55.4249,55.3816,55.4163,20200.0
2017-04-18 11:10:00,64.01,64.05,64.0,64.04,15809.0,55.4163,55.4509,55.4076,55.4422,15809.0
2017-04-18 11:15:00,64.04,64.08,64.03,64.05,14249.0,55.4422,55.4769,55.4336,55.4509,14249.0
2017-04-18 11:20:00,64.05,64.11,64.04,64.08,12676.0,55.4509,55.5028,55.4422,55.4769,12676.0
2017-04-18 11:25:00,64.07,64.07,64.03,64.04,8585.0,55.4682,55.4682,55.4336,55.4422,8585.0
2017-04-18 11:30:00,64.04,64.04,63.95,63.95,19099.0,55.4422,55.4422,55.3643,55.3643,19099.0
2017-04-18 11:35:00,63.95,63.96,63.92,63.93,15540.0,55.3643,55.373,55.3384,55.347,15540.0
2017-04-18 11:40:00,63.92,63.92,63.88,63.9,14597.0,55.3384,55.3384,55.3037,55.321,14597.0
2017-04-18 11:45:00,63.89,63.92,63.89,63.91,11796.0,55.3124,55.3384,55.3124,55.3297,11796.0
2017-04-18 11:50:00,63.9,63.9,63.83,63.89,13429.0,55.321,55.321,55.2604,55.3124,13429.0
2017-04-18 11:55:00,63.89,63.89,63.8,63.8,7400.0,55.3124,55.3124,55.2345,55.2345,7400.0
2017-04-18 12:00:00,63.79,63.82,63.75,63.82,12233.0,55.2258,55.2518,55.1912,55.2518,12233.0
2017-04-18 12:05:00,63.82,63.82,63.79,63.79,14529.0,55.2518,55.2518,55.2258,55.2258,14529.0
2017-04-18 12:10:00,63.79,63.8,63.77,63.79,7114.0,55.2258,55.2345,55.2085,55.2258,7114.0
2017-04-18 12:15:00,63.79,63.8,63.76,63.76,12535.0,55.2258,55.2345,55.1998,55.1998,12535.0
2017-04-18 12:20:00,63.77,63.81,63.77,63.8,9409.0,55.2085,55.2431,55.2085,55.2345,9409.0
2017-04-18 12:25:00,63.8,63.82,63.78,63.81,6361.0,55.2345,55.2518,55.2172,55.2431,6361.0
2017-04-18 12:30:00,63.81,63.82,63.79,63.8,7273.0,55.2431,55.2518,55.2258,55.2345,7273.0
2017-04-18 12:35:00,63.8,63.8,63.73,63.77,37506.0,55.2345,55.2345,55.1739,55.2085,37506.0
2017-04-18 12:40:00,63.77,63.81,63.76,63.8,45068.0,55.2085,55.2431,55.1998,55.2345,45068.0
2017-04-18 12:45:00,63.8,63.83,63.79,63.83,9637.0,55.2345,55.2604,55.2258,55.2604,9637.0
2017-04-18 12:50:00,63.83,63.89,63.82,63.88,7697.0,55.2604,55.3124,55.2518,55.3037,7697.0
2017-04-18 12:55:00,63.88,63.89,63.85,63.86,11696.0,55.3037,55.3124,55.2778,55.2864,11696.0
2017-04-18 13:00:00,63.86,63.88,63.84,63.87,8109.0,55.2864,55.3037,55.2691,55.2951,8109.0
2017-04-18 13:05:00,63.88,63.91,63.87,63.91,9852.0,55.3037,55.3297,55.2951,55.3297,9852.0
2017-04-18 13:10:00,63.92,63.93,63.9,63.93,10250.0,55.3384,55.347,55.321,55.347,10250.0
2017-04-18 13:15:00,63.92,63.92,63.89,63.89,8251.0,55.3384,55.3384,55.3124,55.3124,8251.0
2017-04-18 13:20:00,63.89,63.89,63.85,63.87,7124.0,55.3124,55.3124,55.2778,55.2951,7124.0
2017-04-18 13:25:00,63.88,63.94,63.88,63.94,11240.0,55.3037,55.3557,55.3037,55.3557,11240.0
2017-04-18 13:30:00,63.95,63.97,63.94,63.97,9623.0,55.3643,55.3816,55.3557,55.3816,9623.0
2017-04-18 13:35:00,63.98,63.98,63.91,63.92,8692.0,55.3903,55.3903,55.3297,55.3384,8692.0
2017-04-18 13:40:00,63.93,63.99,63.93,63.99,13098.0,55.347,55.399,55.347,55.399,13098.0
2017-04-18 13:45:00,63.99,64.02,63.98,63.98,5328.0,55.399,55.4249,55.3903,55.3903,5328.0
2017-04-18 13:50:00,63.98,63.98,63.96,63.96,7930.0,55.3903,55.3903,55.373,55.373,7930.0
2017-04-18 13:55:00,63.96,64.0,63.96,64.0,7418.0,55.373,55.4076,55.373,55.4076,7418.0
2017-04-18 14:00:00,64.0,64.02,64.0,64.01,7563.0,55.4076,55.4249,55.4076,55.4163,7563.0
2017-04-18 14:05:00,64.01,64.02,63.97,63.98,8230.0,55.4163,55.4249,55.3816,55.3903,8230.0
2017-04-18 14:10:00,63.99,64.03,63.99,64.02,5844.0,55.399,55.4336,55.399,55.4249,5844.0
2017-04-18 14:15:00,64.02,64.05,64.01,64.02,26735.0,55.4249,55.4509,55.4163,55.4249,26735.0
2017-04-18 14:20:00,64.02,64.03,63.97,63.99,12939.0,55.4249,55.4336,55.3816,55.399,12939.0
2017-04-18 14:25:00,63.99,64.02,63.98,64.01,6453.0,55.399,55.4249,55.3903,55.4163,6453.0
2017-04-18 14:30:00,64.01,64.03,63.98,63.99,10415.0,55.4163,55.4336,55.3903,55.399,10415.0
2017-04-18 14:35:00,64.0,64.01,63.97,63.99,15135.0,55.4076,55.4163,55.3816,55.399,15135.0
2017-04-18 14:40:00,63.99,64.01,63.95,63.96,25952.0,55.399,55.4163,55.3643,55.373,25952.0
2017-04-18 14:45:00,63.96,63.99,63.96,63.98,9484.0,55.373,55.399,55.373,55.3903,9484.0
2017-04-18 14:50:00,63.99,64.01,63.99,63.99,7337.0,55.399,55.4163,55.399,55.399,7337.0
2017-04-18 14:55:00,63.99,63.99,63.98,63.99,12293.0,55.399,55.399,55.3903,55.399,12293.0
2017-04-18 15:00:00,63.99,64.0,63.97,63.98,15860.0,55.399,55.4076,55.3816,55.3903,15860.0
2017-04-18 15:05:00,63.98,64.02,63.98,64.01,8122.0,55.3903,55.4249,55.3903,55.4163,8122.0
2017-04-18 15:10:00,64.01,64.02,63.95,63.99,14686.0,55.4163,55.4249,55.3643,55.399,14686.0
2017-04-18 15:15:00,64.0,64.01,63.99,64.01,8603.0,55.4076,55.4163,55.399,55.4163,8603.0
2017-04-18 15:20:00,64.01,64.03,64.0,64.03,22939.0,55.4163,55.4336,55.4076,55.4336,22939.0
2017-04-18 15:25:00,64.03,64.05,64.03,64.04,12260.0,55.4336,55.4509,55.4336,55.4422,12260.0
2017-04-18 15:30:00,64.04,64.05,63.99,64.0,15858.0,55.4422,55.4509,55.399,55.4076,15858.0
2017-04-18 15:35:00,63.99,64.03,63.99,64.01,22626.0,55.399,55.4336,55.399,55.4163,22626.0
2017-04-18 15:40:00,64.01,64.02,63.98,64.01,34040.0,55.4163,55.4249,55.3903,55.4163,34040.0
2017-04-18 15:45:00,64.0,64.06,64.0,64.06,20389.0,55.4076,55.4596,55.4076,55.4596,20389.0
2017-04-18 15:50:00,64.06,64.06,64.0,64.0,58160.0,55.4596,55.4596,55.4076,55.4076,58160.0
2017-04-18 15:55:00,64.0,64.01,63.96,63.96,105185.0,55.4076,55.4163,55.373,55.373,105185.0
2017-04-19 09:30:00,64.21,64.32,64.15,64.2,24992.0,55.5894,55.6847,55.5375,55.5808,24992.0
2017-04-19 09:35:00,64.2,64.24,64.16,64.16,5725.0,55.5808,55.6154,55.5461,55.5461,5725.0
2017-04-19 09:40:00,64.16,64.19,64.15,64.15,6663.0,55.5461,55.5721,55.5375,55.5375,6663.0
2017-04-19 09:45:00,64.15,64.25,64.13,64.22,15936.0,55.5375,55.6241,55.5202,55.5981,15936.0
2017-04-19 09:50:00,64.23,64.28,64.22,64.27,18010.0,55.6067,55.65,55.5981,55.6414,18010.0
2017-04-19 09:55:00,64.28,64.46,64.28,64.42,43936.0,55.65,55.8059,55.65,55.7712,43936.0
2017-04-19 10:00:00,64.42,64.46,64.33,64.46,123988.0,55.7712,55.8059,55.6933,55.8059,123988.0
2017-04-19 10:05:00,64.46,64.53,64.39,64.53,54467.0,55.8059,55.8665,55.7453,55.8665,54467.0
2017-04-19 10:10:00,64.53,64.57,64.52,64.56,30715.0,55.8665,55.9011,55.8578,55.8924,30715.0
2017-04-19 10:15:00,64.56,64.64,64.55,64.56,41248.0,55.8924,55.9617,55.8838,55.8924,41248.0
2017-04-19 10:20:00,64.57,64.57,64.51,64.56,17421.0,55.9011,55.9011,55.8491,55.8924,17421.0
2017-04-19 10:25:00,64.56,64.6,64.56,64.57,20343.0,55.8924,55.9271,55.8924,55.9011,20343.0
2017-04-19 10:30:00,64.57,64.57,64.47,64.49,22547.0,55.9011,55.9011,55.8145,55.8318,22547.0
2017-04-19 10:35:00,64.48,64.51,64.46,64.5,21420.0,55.8232,55.8491,55.8059,55.8405,21420.0
2017-04-19 10:40:00,64.49,64.49,64.44,64.49,16948.0,55.8318,55.8318,55.7885,55.8318,16948.0
2017-04-19 10:45:00,64.48,64.51,64.46,64.47,39974.0,55.8232,55.8491,55.8059,55.8145,39974.0
2017-04-19 10:50:00,64.46,64.55,64.45,64.55,80091.0,55.8059,55.8838,55.7972,55.8838,80091.0
2017-04-19 10:55:00,64.55,64.55,64.5,64.53,20648.0,55.8838,55.8838,55.8405,55.8665,20648.0
2017-04-19 11:00:00,64.53,64.57,64.53,64.57,17744.0,55.8665,55.9011,55.8665,55.9011,17744.0
2017-04-19 11:05:00,64.57,64.61,64.54,64.56,40003.0,55.9011,55.9357,55.8751,55.8924,40003.0
2017-04-19 11:10:00,64.56,64.58,64.54,64.57,26977.0,55.8924,55.9097,55.8751,55.9011,26977.0
2017-04-19 11:15:00,64.57,64.65,64.57,64.64,35440.0,55.9011,55.9703,55.9011,55.9617,35440.0
2017-04-19 11:20:00,64.63,64.72,64.63,64.72,88715.0,55.953,56.031,55.953,56.031,88715.0
2017-04-19 11:25:00,64.72,64.75,64.7,64.74,38749.0,56.031,56.0569,56.0136,56.0483,38749.0
2017-04-19 11:30:00,64.74,64.75,64.72,64.74,27664.0,56.0483,56.0569,56.031,56.0483,27664.0
2017-04-19 11:35:00,64.74,64.83,64.73,64.82,33288.0,56.0483,56.1262,56.0396,56.1175,33288.0
2017-04-19 11:40:00,64.83,64.85,64.77,64.77,38716.0,56.1262,56.1435,56.0742,56.0742,38716.0
2017-04-19 11:45:00,64.77,64.77,64.71,64.76,25646.0,56.0742,56.0742,56.0223,56.0656,25646.0
2017-04-19 11:50:00,64.76,64.76,64.67,64.67,22884.0,56.0656,56.0656,55.9877,55.9877,22884.0
2017-04-19 11:55:00,64.67,64.76,64.66,64.75,33634.0,55.9877,56.0656,55.979,56.0569,33634.0
2017-04-19 12:00:00,64.75,64.76,64.68,64.68,24180.0,56.0569,56.0656,55.9963,55.9963,24180.0
2017-04-19 12:05:00,64.68,64.7,64.62,64.63,17256.0,55.9963,56.0136,55.9444,55.953,17256.0
2017-04-19 12:10:00,64.63,64.63,64.53,64.57,37315.0,55.953,55.953,55.8665,55.9011,37315.0
2017-04-19 12:15:00,64.57,64.61,64.56,64.57,31036.0,55.9011,55.9357,55.8924,55.9011,31036.0
2017-04-19 12:20:00,64.57,64.6,64.55,64.55,44146.0,55.9011,55.9271,55.8838,55.8838,44146.0
2017-04-19 12:25:00,64.55,64.64,64.55,64.6,15051.0,55.8838,55.9617,55.8838,55.9271,15051.0
2017-04-19 12:30:00,64.6,64.63,64.6,64.63,12515.0,55.9271,55.953,55.9271,55.953,12515.0
2017-04-19 12:35:00,64.63,64.63,64.54,64.59,34236.0,55.953,55.953,55.8751,55.9184,34236.0
2017-04-19 12:40:00,64.59,64.59,64.53,64.53,9982.0,55.9184,55.9184,55.8665,55.8665,9982.0
2017-04-19 12:45:00,64.53,64.64,64.52,64.64,32283.0,55.8665,55.9617,55.8578,55.9617,32283.0
2017-04-19 12:50:00,64.64,64.66,64.62,64.66,17156.0,55.9617,55.979,55.9444,55.979,17156.0
2017-04-19 12:55:00,64.65,64.67,64.64,64.64,23087.0,55.9703,55.9877,55.9617,55.9617,23087.0
2017-04-19 13:00:00,64.64,64.65,64.57,64.59,28966.0,55.9617,55.9703,55.9011,55.9184,28966.0
2017-04-19 13:05:00,64.59,64.64,64.55,64.58,23632.0,55.9184,55.9617,55.8838,55.9097,23632.0
2017-04-19 13:10:00,64.58,64.59,64.54,64.56,17686.0,55.9097,55.9184,55.8751,55.8924,17686.0
2017-04-19 13:15:00,64.56,64.61,64.55,64.59,19459.0,55.8924,55.9357,55.8838,55.9184,19459.0
2017-04-19 13:20:00,64.57,64.62,64.57,64.6,19432.0,55.9011,55.9444,55.9011,55.9271,19432.0
2017-04-19 13:25:00,64.59,64.6,64.58,64.59,7048.0,55.9184,55.9271,55.9097,55.9184,7048.0
2017-04-19 13:30:00,64.59,64.64,64.56,64.63,16800.0,55.9184,55.9617,55.8924,55.953,16800.0
2017-04-19 13:35:00,64.63,64.68,64.62,64.66,13235.0,55.953,55.9963,55.9444,55.979,13235.0
2017-04-19 13:40:00,64.67,64.7,64.65,64.68,17133.0,55.9877,56.0136,55.9703,55.9963,17133.0
2017-04-19 13:45:00,64.68,64.73,64.67,64.72,10894.0,55.9963,56.0396,55.9877,56.031,10894.0
2017-04-19 13:50:00,64.71,64.75,64.71,64.74,9993.0,56.0223,56.0569,56.0223,56.0483,9993.0
2017-04-19 13:55:00,64.75,64.76,64.71,64.74,19876.0,56.0569,56.0656,56.0223,56.0483,19876.0
2017-04-19 14:00:00,64.73,64.78,64.73,64.73,25283.0,56.0396,56.0829,56.0396,56.0396,25283.0
2017-04-19 14:05:00,64.73,64.78,64.72,64.77,22165.0,56.0396,56.0829,56.031,56.0742,22165.0
2017-04-19 14:10:00,64.77,64.78,64.73,64.73,21477.0,56.0742,56.0829,56.0396,56.0396,21477.0
2017-04-19 14:15:00,64.73,64.74,64.69,64.71,18739.0,56.0396,56.0483,56.005,56.0223,18739.0
2017-04-19 14:20:00,64.72,64.72,64.64,64.64,16870.0,56.031,56.031,55.9617,55.9617,16870.0
2017-04-19 14:25:00,64.65,64.73,64.65,64.72,18797.0,55.9703,56.0396,55.9703,56.031,18797.0
2017-04-19 14:30:00,64.71,64.71,64.67,64.68,15163.0,56.0223,56.0223,55.9877,55.9963,15163.0
2017-04-19 14:35:00,64.67,64.7,64.63,64.69,27717.0,55.9877,56.0136,55.953,56.005,27717.0
2017-04-19 14:40:00,64.7,64.7,64.65,64.67,15281.0,56.0136,56.0136,55.9703,55.9877,15281.0
2017-04-19 14:45:00,64.67,64.69,64.63,64.64,24763.0,55.9877,56.005,55.953,55.9617,24763.0
2017-04-19 14:50:00,64.64,64.64,64.55,64.59,28879.0,55.9617,55.9617,55.8838,55.9184,28879.0
2017-04-19 14:55:00,64.59,64.61,64.58,64.58,20060.0,55.9184,55.9357,55.9097,55.9097,20060.0
2017-04-19 15:00:00,64.58,64.59,64.55,64.56,30389.0,55.9097,55.9184,55.8838,55.8924,30389.0
2017-04-19 15:05:00,64.57,64.58,64.54,64.55,51547.0,55.9011,55.9097,55.8751,55.8838,51547.0
2017-04-19 15:10:00,64.56,64.58,64.52,64.53,31933.0,55.8924,55.9097,55.8578,55.8665,31933.0
2017-04-19 15:15:00,64.52,64.59,64.51,64.59,33622.0,55.8578,55.9184,55.8491,55.9184,33622.0
2017-04-19 15:20:00,64.59,64.59,64.54,64.56,12933.0,55.9184,55.9184,55.8751,55.8924,12933.0
2017-04-19 15:25:00,64.55,64.58,64.51,64.52,33541.0,55.8838,55.9097,55.8491,55.8578,33541.0
2017-04-19 15:30:00,64.53,64.55,64.5,64.53,137704.0,55.8665,55.8838,55.8405,55.8665,137704.0
2017-04-19 15:35:00,64.52,64.58,64.51,64.58,47274.0,55.8578,55.9097,55.8491,55.9097,47274.0
2017-04-19 15:40:00,64.58,64.59,64.51,64.56,73899.0,55.9097,55.9184,55.8491,55.8924,73899.0
2017-04-19 15:45:00,64.55,64.56,64.51,64.53,63697.0,55.8838,55.8924,55.8491,55.8665,63697.0
2017-04-19 15:50:00,64.54,64.54,64.5,64.54,88730.0,55.8751,55.8751,55.8405,55.8751,88730.0
2017-04-19 15:55:00,64.53,64.57,64.53,64.54,128267.0,55.8665,55.9011,55.8665,55.8751,128267.0
2017-04-20 09:30:00,64.7,64.93,64.66,64.93,42035.0,56.0136,56.2128,55.979,56.2128,42035.0
2017-04-20 09:35:00,64.91,64.95,64.88,64.95,46287.0,56.1954,56.2301,56.1695,56.2301,46287.0
2017-04-20 09:40:00,64.94,64.99,64.86,64.93,42847.0,56.2214,56.2647,56.1522,56.2128,42847.0
2017-04-20 09:45:00,64.94,65.07,64.93,65.01,69666.0,56.2214,56.334,56.2128,56.282,69666.0
2017-04-20 09:50:00,65.01,65.1,64.97,65.02,31450.0,56.282,56.3599,56.2474,56.2907,31450.0
2017-04-20 09:55:00,65.02,65.11,65.01,65.11,31742.0,56.2907,56.3686,56.282,56.3686,31742.0
2017-04-20 10:00:00,65.11,65.23,65.08,65.22,57400.0,56.3686,56.4725,56.3426,56.4638,57400.0
2017-04-20 10:05:00,65.22,65.23,65.03,65.03,30431.0,56.4638,56.4725,56.2993,56.2993,30431.0
2017-04-20 10:10:00,65.01,65.17,65.0,65.03,48496.0,56.282,56.4205,56.2734,56.2993,48496.0
2017-04-20 10:15:00,65.03,65.09,64.89,64.9,38098.0,56.2993,56.3513,56.1781,56.1868,38098.0
2017-04-20 10:20:00,64.91,64.92,64.82,64.84,26425.0,56.1954,56.2041,56.1175,56.1348,26425.0
2017-04-20 10:25:00,64.84,64.92,64.82,64.84,31633.0,56.1348,56.2041,56.1175,56.1348,31633.0
2017-04-20 10:30:00,64.83,64.91,64.83,64.89,17706.0,56.1262,56.1954,56.1262,56.1781,17706.0
2017-04-20 10:35:00,64.9,64.91,64.84,64.84,9060.0,56.1868,56.1954,56.1348,56.1348,9060.0
2017-04-20 10:40:00,64.84,64.89,64.8,64.89,12477.0,56.1348,56.1781,56.1002,56.1781,12477.0
2017-04-20 10:45:00,64.89,64.98,64.88,64.98,22003.0,56.1781,56.256,56.1695,56.256,22003.0
2017-04-20 10:50:00,64.99,65.03,64.96,65.03,16639.0,56.2647,56.2993,56.2387,56.2993,16639.0
2017-04-20 10:55:00,65.03,65.03,64.96,65.0,19366.0,56.2993,56.2993,56.2387,56.2734,19366.0
2017-04-20 11:00:00,64.99,65.02,64.97,64.97,13503.0,56.2647,56.2907,56.2474,56.2474,13503.0
2017-04-20 11:05:00,64.97,65.03,64.97,65.03,9493.0,56.2474,56.2993,56.2474,56.2993,9493.0
2017-04-20 11:10:00,65.04,65.05,64.99,65.0,11533.0,56.308,56.3166,56.2647,56.2734,11533.0
2017-04-20 11:15:00,64.99,64.99,64.95,64.96,10365.0,56.2647,56.2647,56.2301,56.2387,10365.0
2017-04-20 11:20:00,64.97,65.0,64.95,64.95,16830.0,56.2474,56.2734,56.2301,56.2301,16830.0
2017-04-20 11:25:00,64.96,65.03,64.96,65.03,14182.0,56.2387,56.2993,56.2387,56.2993,14182.0
2017-04-20 11:30:00,65.03,65.07,65.01,65.02,27298.0,56.2993,56.334,56.282,56.2907,27298.0
2017-04-20 11:35:00,65.03,65.06,65.01,65.04,22253.0,56.2993,56.3253,56.282,56.308,22253.0
2017-04-20 11:40:00,65.03,65.08,65.01,65.08,10979.0,56.2993,56.3426,56.282,56.3426,10979.0
2017-04-20 11:45:00,65.08,65.13,65.07,65.12,21455.0,56.3426,56.3859,56.334,56.3772,21455.0
2017-04-20 11:50:00,65.11,65.14,65.09,65.1,16739.0,56.3686,56.3946,56.3513,56.3599,16739.0
2017-04-20 11:55:00,65.1,65.12,65.07,65.12,11982.0,56.3599,56.3772,56.334,56.3772,11982.0
2017-04-20 12:00:00,65.12,65.17,65.1,65.12,18601.0,56.3772,56.4205,56.3599,56.3772,18601.0
2017-04-20 12:05:00,65.12,65.16,65.1,65.13,12775.0,56.3772,56.4119,56.3599,56.3859,12775.0
2017-04-20 12:10:00,65.13,65.17,65.13,65.15,12188.0,56.3859,56.4205,56.3859,56.4032,12188.0
2017-04-20 12:15:00,65.14,65.16,65.11,65.13,9950.0,56.3946,56.4119,56.3686,56.3859,9950.0
2017-04-20 12:20:00,65.13,65.17,65.12,65.12,11676.0,56.3859,56.4205,56.3772,56.3772,11676.0
2017-04-20 12:25:00,65.12,65.13,65.06,65.08,14679.0,56.3772,56.3859,56.3253,56.3426,14679.0
2017-04-20 12:30:00,65.08,65.16,65.08,65.14,14112.0,56.3426,56.4119,56.3426,56.3946,14112.0
2017-04-20 12:35:00,65.14,65.19,65.13,65.17,48868.0,56.3946,56.4379,56.3859,56.4205,48868.0
2017-04-20 12:40:00,65.17,65.2,65.15,65.15,10237.0,56.4205,56.4465,56.4032,56.4032,10237.0
2017-04-20 12:45:00,65.14,65.14,65.1,65.12,11897.0,56.3946,56.3946,56.3599,56.3772,11897.0
2017-04-20 12:50:00,65.12,65.15,65.12,65.14,11388.0,56.3772,56.4032,56.3772,56.3946,11388.0
2017-04-20 12:55:00,65.14,65.16,65.12,65.13,15560.0,56.3946,56.4119,56.3772,56.3859,15560.0
2017-04-20 13:00:00,65.13,65.17,65.11,65.17,17840.0,56.3859,56.4205,56.3686,56.4205,17840.0
2017-04-20 13:05:00,65.17,65.19,65.11,65.11,36559.0,56.4205,56.4379,56.3686,56.3686,36559.0
2017-04-20 13:10:00,65.11,65.12,65.07,65.07,13371.0,56.3686,56.3772,56.334,56.334,13371.0
2017-04-20 13:15:00,65.06,65.06,65.01,65.02,16454.0,56.3253,56.3253,56.282,56.2907,16454.0
2017-04-20 13:20:00,65.03,65.07,65.02,65.06,12852.0,56.2993,56.334,56.2907,56.3253,12852.0
2017-04-20 13:25:00,65.06,65.06,65.04,65.05,7575.0,56.3253,56.3253,56.308,56.3166,7575.0
2017-04-20 13:30:00,65.05,65.06,65.04,65.06,8761.0,56.3166,56.3253,56.308,56.3253,8761.0
2017-04-20 13:35:00,65.06,65.11,65.05,65.07,16291.0,56.3253,56.3686,56.3166,56.334,16291.0
2017-04-20 13:40:00,65.07,65.08,65.05,65.05,6550.0,56.334,56.3426,56.3166,56.3166,6550.0
2017-04-20 13:45:00,65.06,65.07,65.03,65.06,15205.0,56.3253,56.334,56.2993,56.3253,15205.0
2017-04-20 13:50:00,65.06,65.12,65.05,65.11,25547.0,56.3253,56.3772,56.3166,56.3686,25547.0
2017-04-20 13:55:00,65.11,65.15,65.05,65.07,18132.0,56.3686,56.4032,56.3166,56.334,18132.0
2017-04-20 14:00:00,65.08,65.08,65.06,65.06,8142.0,56.3426,56.3426,56.3253,56.3253,8142.0
2017-04-20 14:05:00,65.07,65.07,64.99,65.0,18300.0,56.334,56.334,56.2647,56.2734,18300.0
2017-04-20 14:10:00,65.0,65.02,65.0,65.01,11129.0,56.2734,56.2907,56.2734,56.282,11129.0
2017-04-20 14:15:00,65.0,65.03,65.0,65.02,14870.0,56.2734,56.2993,56.2734,56.2907,14870.0
2017-04-20 14:20:00,65.01,65.05,65.0,65.04,14217.0,56.282,56.3166,56.2734,56.308,14217.0
2017-04-20 14:25:00,65.04,65.12,65.04,65.12,23349.0,56.308,56.3772,56.308,56.3772,23349.0
2017-04-20 14:30:00,65.12,65.16,65.1,65.16,35613.0,56.3772,56.4119,56.3599,56.4119,35613.0
2017-04-20 14:35:00,65.16,65.21,65.15,65.18,25928.0,56.4119,56.4552,56.4032,56.4292,25928.0
2017-04-20 14:40:00,65.19,65.2,65.1,65.12,57540.0,56.4379,56.4465,56.3599,56.3772,57540.0
2017-04-20 14:45:00,65.12,65.16,65.11,65.14,17761.0,56.3772,56.4119,56.3686,56.3946,17761.0
2017-04-20 14:50:00,65.14,65.2,65.14,65.18,27723.0,56.3946,56.4465,56.3946,56.4292,27723.0
2017-04-20 14:55:00,65.17,65.19,65.14,65.14,15059.0,56.4205,56.4379,56.3946,56.3946,15059.0
2017-04-20 15:00:00,65.14,65.14,65.09,65.09,32434.0,56.3946,56.3946,56.3513,56.3513,32434.0
2017-04-20 15:05:00,65.09,65.15,65.09,65.13,20994.0,56.3513,56.4032,56.3513,56.3859,20994.0
2017-04-20 15:10:00,65.12,65.13,65.1,65.13,18932.0,56.3772,56.3859,56.3599,56.3859,18932.0
2017-04-20 15:15:00,65.12,65.14,65.11,65.13,35656.0,56.3772,56.3946,56.3686,56.3859,35656.0
2017-04-20 15:20:00,65.12,65.13,65.08,65.1,83114.0,56.3772,56.3859,56.3426,56.3599,83114.0
2017-04-20 15:25:00,65.1,65.18,65.09,65.18,29469.0,56.3599,56.4292,56.3513,56.4292,29469.0
2017-04-20 15:30:00,65.18,65.2,65.16,65.17,29794.0,56.4292,56.4465,56.4119,56.4205,29794.0
2017-04-20 15:35:00,65.17,65.18,65.13,65.18,28495.0,56.4205,56.4292,56.3859,56.4292,28495.0
2017-04-20 15:40:00,65.18,65.19,65.14,65.16,32247.0,56.4292,56.4379,56.3946,56.4119,32247.0
2017-04-20 15:45:00,65.16,65.16,65.1,65.14,57150.0,56.4119,56.4119,56.3599,56.3946,57150.0
2017-04-20 15:50:00,65.14,65.17,65.1,65.11,87996.0,56.3946,56.4205,56.3599,56.3686,87996.0
2017-04-20 15:55:00,65.1,65.12,65.04,65.04,137273.0,56.3599,56.3772,56.308,56.308,137273.0
2017-04-21 09:30:00,65.02,65.12,64.9,65.05,121952.0,56.2907,56.3772,56.1868,56.3166,121952.0
2017-04-21 09:35:00,65.04,65.05,64.99,65.05,20533.0,56.308,56.3166,56.2647,56.3166,20533.0
2017-04-21 09:40:00,65.08,65.09,64.92,64.92,15371.0,56.3426,56.3513,56.2041,56.2041,15371.0
2017-04-21 09:45:00,64.92,65.08,64.88,65.03,27332.0,56.2041,56.3426,56.1695,56.2993,27332.0
2017-04-21 09:50:00,65.02,65.06,64.98,64.99,14886.0,56.2907,56.3253,56.256,56.2647,14886.0
2017-04-21 09:55:00,64.99,65.02,64.92,64.92,17481.0,56.2647,56.2907,56.2041,56.2041,17481.0
2017-04-21 10:00:00,64.93,64.99,64.93,64.97,17127.0,56.2128,56.2647,56.2128,56.2474,17127.0
2017-04-21 10:05:00,64.98,64.98,64.94,64.95,15167.0,56.256,56.256,56.2214,56.2301,15167.0
2017-04-21 10:10:00,64.95,65.05,64.95,64.96,33652.0,56.2301,56.3166,56.2301,56.2387,33652.0
2017-04-21 10:15:00,64.97,65.0,64.92,64.92,13912.0,56.2474,56.2734,56.2041,56.2041,13912.0
2017-04-21 10:20:00,64.93,64.93,64.88,64.91,27325.0,56.2128,56.2128,56.1695,56.1954,27325.0
2017-04-21 10:25:00,64.9,64.92,64.87,64.91,8731.0,56.1868,56.2041,56.1608,56.1954,8731.0
2017-04-21 10:30:00,64.91,64.94,64.9,64.94,14363.0,56.1954,56.2214,56.1868,56.2214,14363.0
2017-04-21 10:35:00,64.95,64.95,64.86,64.86,25033.0,56.2301,56.2301,56.1522,56.1522,25033.0
2017-04-21 10:40:00,64.86,64.9,64.82,64.89,27473.0,56.1522,56.1868,56.1175,56.1781,27473.0
2017-04-21 10:45:00,64.89,64.92,64.87,64.89,33118.0,56.1781,56.2041,56.1608,56.1781,33118.0
2017-04-21 10:50:00,64.9,64.94,64.89,64.9,9123.0,56.1868,56.2214,56.1781,56.1868,9123.0
2017-04-21 10:55:00,64.9,64.96,64.88,64.96,10886.0,56.1868,56.2387,56.1695,56.2387,10886.0
2017-04-21 11:00:00,64.96,65.02,64.95,65.01,16575.0,56.2387,56.2907,56.2301,56.282,16575.0
2017-04-21 11:05:00,65.01,65.05,64.99,65.01,10036.0,56.282,56.3166,56.2647,56.282,10036.0
2017-04-21 11:10:00,65.01,65.01,64.95,64.96,10372.0,56.282,56.282,56.2301,56.2387,10372.0
2017-04-21 11:15:00,64.96,65.01,64.94,64.99,11148.0,56.2387,56.282,56.2214,56.2647,11148.0
2017-04-21 11:20:00,64.99,65.02,64.96,64.99,8548.0,56.2647,56.2907,56.2387,56.2647,8548.0
2017-04-21 11:25:00,65.0,65.02,64.98,65.02,9234.0,56.2734,56.2907,56.256,56.2907,9234.0
2017-04-21 11:30:00,65.02,65.02,64.97,65.0,8428.0,56.2907,56.2907,56.2474,56.2734,8428.0
2017-04-21 11:35:00,65.0,65.03,64.98,64.98,11043.0,56.2734,56.2993,56.256,56.256,11043.0
2017-04-21 11:40:00,64.98,64.99,64.93,64.95,10279.0,56.256,56.2647,56.2128,56.2301,10279.0
2017-04-21 11:45:00,64.95,64.98,64.95,64.98,11884.0,56.2301,56.256,56.2301,56.256,11884.0
2017-04-21 11:50:00,64.98,64.99,64.96,64.98,5159.0,56.256,56.2647,56.2387,56.256,5159.0
2017-04-21 11:55:00,64.99,65.02,64.99,65.0,11059.0,56.2647,56.2907,56.2647,56.2734,11059.0
2017-04-21 12:00:00,65.0,65.0,64.96,64.98,9185.0,56.2734,56.2734,56.2387,56.256,9185.0
2017-04-21 12:05:00,64.99,64.99,64.94,64.94,6686.0,56.2647,56.2647,56.2214,56.2214,6686.0
2017-04-21 12:10:00,64.94,64.98,64.93,64.94,9450.0,56.2214,56.256,56.2128,56.2214,9450.0
2017-04-21 12:15:00,64.94,64.96,64.93,64.96,6287.0,56.2214,56.2387,56.2128,56.2387,6287.0
2017-04-21 12:20:00,64.96,64.97,64.94,64.94,5100.0,56.2387,56.2474,56.2214,56.2214,5100.0
2017-04-21 12:25:00,64.94,64.97,64.92,64.92,6708.0,56.2214,56.2474,56.2041,56.2041,6708.0
2017-04-21 12:30:00,64.92,64.92,64.88,64.9,21886.0,56.2041,56.2041,56.1695,56.1868,21886.0
2017-04-21 12:35:00,64.9,64.9,64.85,64.86,21854.0,56.1868,56.1868,56.1435,56.1522,21854.0
2017-04-21 12:40:00,64.86,64.91,64.86,64.9,15858.0,56.1522,56.1954,56.1522,56.1868,15858.0
2017-04-21 12:45:00,64.9,64.92,64.88,64.89,21571.0,56.1868,56.2041,56.1695,56.1781,21571.0
2017-04-21 12:50:00,64.89,64.9,64.88,64.89,17000.0,56.1781,56.1868,56.1695,56.1781,17000.0
2017-04-21 12:55:00,64.9,64.9,64.82,64.83,25450.0,56.1868,56.1868,56.1175,56.1262,25450.0
2017-04-21 13:00:00,64.84,64.86,64.82,64.84,19888.0,56.1348,56.1522,56.1175,56.1348,19888.0
2017-04-21 13:05:00,64.83,64.84,64.73,64.77,51457.0,56.1262,56.1348,56.0396,56.0742,51457.0
2017-04-21 13:10:00,64.77,64.77,64.55,64.66,71595.0,56.0742,56.0742,55.8838,55.979,71595.0
2017-04-21 13:15:00,64.66,64.71,64.65,64.69,16884.0,55.979,56.0223,55.9703,56.005,16884.0
2017-04-21 13:20:00,64.69,64.69,64.67,64.67,15767.0,56.005,56.005,55.9877,55.9877,15767.0
2017-04-21 13:25:00,64.68,64.69,64.65,64.66,21190.0,55.9963,56.005,55.9703,55.979,21190.0
2017-04-21 13:30:00,64.66,64.67,64.62,64.66,20075.0,55.979,55.9877,55.9444,55.979,20075.0
2017-04-21 13:35:00,64.67,64.68,64.65,64.66,27214.0,55.9877,55.9963,55.9703,55.979,27214.0
2017-04-21 13:40:00,64.66,64.68,64.65,64.68,7564.0,55.979,55.9963,55.9703,55.9963,7564.0
2017-04-21 13:45:00,64.67,64.68,64.66,64.67,13400.0,55.9877,55.9963,55.979,55.9877,13400.0
2017-04-21 13:50:00,64.67,64.7,64.67,64.7,6891.0,55.9877,56.0136,55.9877,56.0136,6891.0
2017-04-21 13:55:00,64.7,64.8,64.69,64.78,16851.0,56.0136,56.1002,56.005,56.0829,16851.0
2017-04-21 14:00:00,64.79,64.8,64.75,64.76,12213.0,56.0916,56.1002,56.0569,56.0656,12213.0
2017-04-21 14:05:00,64.76,64.79,64.75,64.79,11405.0,56.0656,56.0916,56.0569,56.0916,11405.0
2017-04-21 14:10:00,64.78,64.79,64.75,64.76,10415.0,56.0829,56.0916,56.0569,56.0656,10415.0
2017-04-21 14:15:00,64.76,64.79,64.75,64.79,22515.0,56.0656,56.0916,56.0569,56.0916,22515.0
2017-04-21 14:20:00,64.79,64.86,64.79,64.86,15298.0,56.0916,56.1522,56.0916,56.1522,15298.0
2017-04-21 14:25:00,64.87,64.9,64.86,64.87,11251.0,56.1608,56.1868,56.1522,56.1608,11251.0
2017-04-21 14:30:00,64.87,64.88,64.82,64.84,53797.0,56.1608,56.1695,56.1175,56.1348,53797.0
2017-04-21 14:35:00,64.83,64.88,64.83,64.87,12944.0,56.1262,56.1695,56.1262,56.1608,12944.0
2017-04-21 14:40:00,64.88,64.88,64.82,64.83,9395.0,56.1695,56.1695,56.1175,56.1262,9395.0
2017-04-21 14:45:00,64.83,64.85,64.8,64.81,18788.0,56.1262,56.1435,56.1002,56.1089,18788.0
2017-04-21 14:50:00,64.81,64.83,64.8,64.81,9438.0,56.1089,56.1262,56.1002,56.1089,9438.0
2017-04-21 14:55:00,64.81,64.85,64.8,64.84,14549.0,56.1089,56.1435,56.1002,56.1348,14549.0
2017-04-21 15:00:00,64.84,64.84,64.77,64.8,18884.0,56.1348,56.1348,56.0742,56.1002,18884.0
2017-04-21 15:05:00,64.8,64.81,64.73,64.75,19178.0,56.1002,56.1089,56.0396,56.0569,19178.0
2017-04-21 15:10:00,64.74,64.75,64.71,64.73,18810.0,56.0483,56.0569,56.0223,56.0396,18810.0
2017-04-21 15:15:00,64.73,64.75,64.72,64.74,22624.0,56.0396,56.0569,56.031,56.0483,22624.0
2017-04-21 15:20:00,64.73,64.74,64.7,64.72,23309.0,56.0396,56.0483,56.0136,56.031,23309.0
2017-04-21 15:25:00,64.71,64.74,64.69,64.73,26679.0,56.0223,56.0483,56.005,56.0396,26679.0
2017-04-21 15:30:00,64.73,64.73,64.68,64.68,32096.0,56.0396,56.0396,55.9963,55.9963,32096.0
2017-04-21 15:35:00,64.68,64.82,64.68,64.81,56178.0,55.9963,56.1175,55.9963,56.1089,56178.0
2017-04-21 15:40:00,64.82,64.87,64.81,64.85,61233.0,56.1175,56.1608,56.1089,56.1435,61233.0
2017-04-21 15:45:00,64.86,64.91,64.85,64.91,62239.0,56.1522,56.1954,56.1435,56.1954,62239.0
2017-04-21 15:50:00,64.9,64.93,64.89,64.92,86745.0,56.1868,56.2128,56.1781,56.2041,86745.0
2017-04-21 15:55:00,64.92,64.92,64.77,64.8,256180.0,56.2041,56.2041,56.0742,56.1002,256180.0
2017-04-24 09:30:00,65.22,65.51,65.22,65.5,51129.0,56.4638,56.7149,56.4638,56.7062,51129.0
2017-04-24 09:35:00,65.53,65.62,65.46,65.54,75286.0,56.7322,56.8101,56.6716,56.7409,75286.0
2017-04-24 09:40:00,65.55,65.58,65.29,65.37,24863.0,56.7495,56.7755,56.5244,56.5937,24863.0
2017-04-24 09:45:00,65.35,65.4,65.24,65.24,25752.0,56.5764,56.6197,56.4811,56.4811,25752.0
2017-04-24 09:50:00,65.24,65.26,65.17,65.22,38555.0,56.4811,56.4985,56.4205,56.4638,38555.0
2017-04-24 09:55:00,65.23,65.28,65.21,65.25,17057.0,56.4725,56.5158,56.4552,56.4898,17057.0
2017-04-24 10:00:00,65.26,65.34,65.25,65.32,59589.0,56.4985,56.5677,56.4898,56.5504,59589.0
2017-04-24 10:05:00,65.31,65.37,65.3,65.34,46010.0,56.5417,56.5937,56.5331,56.5677,46010.0
2017-04-24 10:10:00,65.35,65.4,65.33,65.4,28132.0,56.5764,56.6197,56.5591,56.6197,28132.0
2017-04-24 10:15:00,65.4,65.53,65.38,65.5,29398.0,56.6197,56.7322,56.6023,56.7062,29398.0
2017-04-24 10:20:00,65.5,65.53,65.47,65.47,15564.0,56.7062,56.7322,56.6803,56.6803,15564.0
2017-04-24 10:25:00,65.47,65.48,65.43,65.45,15254.0,56.6803,56.6889,56.6456,56.6629,15254.0
2017-04-24 10:30:00,65.46,65.47,65.42,65.43,16126.0,56.6716,56.6803,56.637,56.6456,16126.0
2017-04-24 10:35:00,65.44,65.46,65.38,65.44,22623.0,56.6543,56.6716,56.6023,56.6543,22623.0
2017-04-24 10:40:00,65.43,65.46,65.41,65.44,23779.0,56.6456,56.6716,56.6283,56.6543,23779.0
2017-04-24 10:45:00,65.44,65.51,65.44,65.49,16812.0,56.6543,56.7149,56.6543,56.6976,16812.0
2017-04-24 10:50:00,65.49,65.53,65.48,65.53,21733.0,56.6976,56.7322,56.6889,56.7322,21733.0
2017-04-24 10:55:00,65.53,65.67,65.51,65.66,41017.0,56.7322,56.8534,56.7149,56.8447,41017.0
2017-04-24 11:00:00,65.67,65.7,65.64,65.64,27913.0,56.8534,56.8794,56.8274,56.8274,27913.0
2017-04-24 11:05:00,65.65,65.71,65.64,65.68,18689.0,56.8361,56.888,56.8274,56.8621,18689.0
2017-04-24 11:10:00,65.68,65.73,65.64,65.73,22749.0,56.8621,56.9054,56.8274,56.9054,22749.0
2017-04-24 11:15:00,65.73,65.78,65.68,65.69,47074.0,56.9054,56.9486,56.8621,56.8707,47074.0
2017-04-24 11:20:00,65.69,65.74,65.68,65.74,16360.0,56.8707,56.914,56.8621,56.914,16360.0
2017-04-24 11:25:00,65.73,65.83,65.73,65.82,23989.0,56.9054,56.9919,56.9054,56.9833,23989.0
2017-04-24 11:30:00,65.82,65.85,65.79,65.85,26001.0,56.9833,57.0092,56.9573,57.0092,26001.0
2017-04-24 11:35:00,65.85,65.87,65.84,65.86,31612.0,57.0092,57.0266,57.0006,57.0179,31612.0
2017-04-24 11:40:00,65.87,65.88,65.84,65.85,24698.0,57.0266,57.0352,57.0006,57.0092,24698.0
2017-04-24 11:45:00,65.85,65.86,65.81,65.82,23862.0,57.0092,57.0179,56.9746,56.9833,23862.0
2017-04-24 11:50:00,65.82,65.83,65.78,65.79,12440.0,56.9833,56.9919,56.9486,56.9573,12440.0
2017-04-24 11:55:00,65.8,65.86,65.8,65.85,19160.0,56.966,57.0179,56.966,57.0092,19160.0
2017-04-24 12:00:00,65.85,65.87,65.82,65.85,23506.0,57.0092,57.0266,56.9833,57.0092,23506.0
2017-04-24 12:05:00,65.85,65.86,65.83,65.85,12942.0,57.0092,57.0179,56.9919,57.0092,12942.0
2017-04-24 12:10:00,65.86,65.86,65.84,65.85,14380.0,57.0179,57.0179,57.0006,57.0092,14380.0
2017-04-24 12:15:00,65.85,65.88,65.84,65.87,30684.0,57.0092,57.0352,57.0006,57.0266,30684.0
2017-04-24 12:20:00,65.86,65.87,65.78,65.82,23307.0,57.0179,57.0266,56.9486,56.9833,23307.0
2017-04-24 12:25:00,65.83,65.85,65.83,65.83,6548.0,56.9919,57.0092,56.9919,56.9919,6548.0
2017-04-24 12:30:00,65.84,65.85,65.77,65.83,39148.0,57.0006,57.0092,56.94,56.9919,39148.0
2017-04-24 12:35:00,65.83,65.87,65.81,65.85,12496.0,56.9919,57.0266,56.9746,57.0092,12496.0
2017-04-24 12:40:00,65.85,65.85,65.83,65.84,6106.0,57.0092,57.0092,56.9919,57.0006,6106.0
2017-04-24 12:45:00,65.84,65.85,65.83,65.84,7541.0,57.0006,57.0092,56.9919,57.0006,7541.0
2017-04-24 12:50:00,65.84,65.85,65.83,65.84,10328.0,57.0006,57.0092,56.9919,57.0006,10328.0
2017-04-24 12:55:00,65.83,65.84,65.81,65.84,28071.0,56.9919,57.0006,56.9746,57.0006,28071.0
2017-04-24 13:00:00,65.83,65.86,65.83,65.85,13273.0,56.9919,57.0179,56.9919,57.0092,13273.0
2017-04-24 13:05:00,65.85,65.86,65.84,65.84,8354.0,57.0092,57.0179,57.0006,57.0006,8354.0
2017-04-24 13:10:00,65.84,65.87,65.83,65.86,26223.0,57.0006,57.0266,56.9919,57.0179,26223.0
2017-04-24 13:15:00,65.86,65.95,65.85,65.94,57061.0,57.0179,57.0958,57.0092,57.0872,57061.0
2017-04-24 13:20:00,65.94,65.97,65.93,65.97,18201.0,57.0872,57.1131,57.0785,57.1131,18201.0
2017-04-24 13:25:00,65.98,66.0,65.94,65.97,12838.0,57.1218,57.1391,57.0872,57.1131,12838.0
2017-04-24 13:30:00,65.96,65.97,65.9,65.95,28892.0,57.1045,57.1131,57.0525,57.0958,28892.0
2017-04-24 13:35:00,65.95,65.95,65.85,65.85,18883.0,57.0958,57.0958,57.0092,57.0092,18883.0
2017-04-24 13:40:00,65.85,65.88,65.83,65.85,17859.0,57.0092,57.0352,56.9919,57.0092,17859.0
2017-04-24 13:45:00,65.86,65.86,65.81,65.86,18325.0,57.0179,57.0179,56.9746,57.0179,18325.0
2017-04-24 13:50:00,65.85,65.86,65.82,65.86,21409.0,57.0092,57.0179,56.9833,57.0179,21409.0
2017-04-24 13:55:00,65.86,65.87,65.81,65.83,12564.0,57.0179,57.0266,56.9746,56.9919,12564.0
2017-04-24 14:00:00,65.84,65.85,65.8,65.81,14776.0,57.0006,57.0092,56.966,56.9746,14776.0
2017-04-24 14:05:00,65.81,65.81,65.76,65.77,17219.0,56.9746,56.9746,56.9313,56.94,17219.0
2017-04-24 14:10:00,65.78,65.79,65.75,65.78,12018.0,56.9486,56.9573,56.9227,56.9486,12018.0
2017-04-24 14:15:00,65.78,65.86,65.78,65.86,33106.0,56.9486,57.0179,56.9486,57.0179,33106.0
2017-04-24 14:20:00,65.86,65.86,65.82,65.84,18680.0,57.0179,57.0179,56.9833,57.0006,18680.0
2017-04-24 14:25:00,65.84,65.85,65.82,65.85,12846.0,57.0006,57.0092,56.9833,57.0092,12846.0
2017-04-24 14:30:00,65.84,65.86,65.79,65.83,29318.0,57.0006,57.0179,56.9573,56.9919,29318.0
2017-04-24 14:35:00,65.84,65.87,65.82,65.86,11321.0,57.0006,57.0266,56.9833,57.0179,11321.0
2017-04-24 14:40:00,65.87,65.91,65.86,65.89,45840.0,57.0266,57.0612,57.0179,57.0439,45840.0
2017-04-24 14:45:00,65.89,65.89,65.84,65.84,16424.0,57.0439,57.0439,57.0006,57.0006,16424.0
2017-04-24 14:50:00,65.84,65.87,65.8,65.8,12640.0,57.0006,57.0266,56.966,56.966,12640.0
2017-04-24 14:55:00,65.81,65.82,65.77,65.8,16205.0,56.9746,56.9833,56.94,56.966,16205.0
2017-04-24 15:00:00,65.8,65.84,65.8,65.83,17958.0,56.966,57.0006,56.966,56.9919,17958.0
2017-04-24 15:05:00,65.83,65.85,65.82,65.84,18527.0,56.9919,57.0092,56.9833,57.0006,18527.0
2017-04-24 15:10:00,65.84,65.85,65.81,65.84,19159.0,57.0006,57.0092,56.9746,57.0006,19159.0
2017-04-24 15:15:00,65.84,65.87,65.8,65.8,27520.0,57.0006,57.0266,56.966,56.966,27520.0
2017-04-24 15:20:00,65.8,65.81,65.77,65.77,13270.0,56.966,56.9746,56.94,56.94,13270.0
2017-04-24 15:25:00,65.77,65.81,65.75,65.81,20574.0,56.94,56.9746,56.9227,56.9746,20574.0
2017-04-24 15:30:00,65.81,65.81,65.78,65.79,20457.0,56.9746,56.9746,56.9486,56.9573,20457.0
2017-04-24 15:35:00,65.78,65.8,65.73,65.73,36669.0,56.9486,56.966,56.9054,56.9054,36669.0
2017-04-24 15:40:00,65.73,65.75,65.69,65.7,40104.0,56.9054,56.9227,56.8707,56.8794,40104.0
2017-04-24 15:45:00,65.7,65.72,65.66,65.7,62561.0,56.8794,56.8967,56.8447,56.8794,62561.0
2017-04-24 15:50:00,65.71,65.71,65.68,65.68,75838.0,56.888,56.888,56.8621,56.8621,75838.0
2017-04-24 15:55:00,65.69,65.71,65.67,65.7,149415.0,56.8707,56.888,56.8534,56.8794,149415.0
2017-04-25 09:30:00,65.8,66.0,65.72,66.0,31493.0,56.966,57.1391,56.8967,57.1391,31493.0
2017-04-25 09:35:00,66.0,66.06,65.78,65.96,49929.0,57.1391,57.191,56.9486,57.1045,49929.0
2017-04-25 09:40:00,65.98,66.1,65.98,66.09,39316.0,57.1218,57.2257,57.1218,57.217,39316.0
2017-04-25 09:45:00,66.09,66.17,66.08,66.17,44109.0,57.217,57.2863,57.2084,57.2863,44109.0
2017-04-25 09:50:00,66.18,66.29,66.17,66.29,69272.0,57.2949,57.3902,57.2863,57.3902,69272.0
2017-04-25 09:55:00,66.29,66.32,66.25,66.29,32666.0,57.3902,57.4161,57.3555,57.3902,32666.0
2017-04-25 10:00:00,66.29,66.32,66.25,66.29,54753.0,57.3902,57.4161,57.3555,57.3902,54753.0
2017-04-25 10:05:00,66.3,66.34,66.25,66.34,20046.0,57.3988,57.4335,57.3555,57.4335,20046.0
2017-04-25 10:10:00,66.34,66.34,66.3,66.31,12698.0,57.4335,57.4335,57.3988,57.4075,12698.0
2017-04-25 10:15:00,66.3,66.43,66.27,66.4,77907.0,57.3988,57.5114,57.3729,57.4854,77907.0
2017-04-25 10:20:00,66.4,66.49,66.4,66.48,123887.0,57.4854,57.5633,57.4854,57.5547,123887.0
2017-04-25 10:25:00,66.47,66.47,66.3,66.31,34095.0,57.546,57.546,57.3988,57.4075,34095.0
2017-04-25 10:30:00,66.31,66.32,66.18,66.18,35274.0,57.4075,57.4161,57.2949,57.2949,35274.0
2017-04-25 10:35:00,66.17,66.21,66.15,66.15,15064.0,57.2863,57.3209,57.269,57.269,15064.0
2017-04-25 10:40:00,66.14,66.19,66.13,66.19,22281.0,57.2603,57.3036,57.2516,57.3036,22281.0
2017-04-25 10:45:00,66.19,66.19,66.09,66.1,39370.0,57.3036,57.3036,57.217,57.2257,39370.0
2017-04-25 10:50:00,66.1,66.1,66.03,66.03,19119.0,57.2257,57.2257,57.1651,57.1651,19119.0
2017-04-25 10:55:00,66.04,66.1,66.03,66.09,17453.0,57.1737,57.2257,57.1651,57.217,17453.0
2017-04-25 11:00:00,66.09,66.14,66.08,66.13,18541.0,57.217,57.2603,57.2084,57.2516,18541.0
2017-04-25 11:05:00,66.13,66.19,66.11,66.16,27558.0,57.2516,57.3036,57.2343,57.2776,27558.0
2017-04-25 11:10:00,66.16,66.17,66.12,66.17,15236.0,57.2776,57.2863,57.243,57.2863,15236.0
2017-04-25 11:15:00,66.17,66.19,66.14,66.17,19379.0,57.2863,57.3036,57.2603,57.2863,19379.0
2017-04-25 11:20:00,66.17,66.18,66.12,66.12,20044.0,57.2863,57.2949,57.243,57.243,20044.0
2017-04-25 11:25:00,66.13,66.13,66.03,66.03,69037.0,57.2516,57.2516,57.1651,57.1651,69037.0
2017-04-25 11:30:00,66.04,66.14,66.01,66.13,19482.0,57.1737,57.2603,57.1478,57.2516,19482.0
2017-04-25 11:35:00,66.12,66.12,66.05,66.09,13078.0,57.243,57.243,57.1824,57.217,13078.0
2017-04-25 11:40:00,66.09,66.1,65.92,65.94,119277.0,57.217,57.2257,57.0698,57.0872,119277.0
2017-04-25 11:45:00,65.94,66.08,65.92,66.07,202339.0,57.0872,57.2084,57.0698,57.1997,202339.0
2017-04-25 11:50:00,66.08,66.11,66.02,66.02,13679.0,57.2084,57.2343,57.1564,57.1564,13679.0
2017-04-25 11:55:00,66.03,66.05,66.01,66.05,16637.0,57.1651,57.1824,57.1478,57.1824,16637.0
2017-04-25 12:00:00,66.05,66.1,66.05,66.08,11116.0,57.1824,57.2257,57.1824,57.2084,11116.0
2017-04-25 12:05:00,66.08,66.14,66.08,66.11,6623.0,57.2084,57.2603,57.2084,57.2343,6623.0
2017-04-25 12:10:00,66.11,66.11,66.06,66.09,29226.0,57.2343,57.2343,57.191,57.217,29226.0
2017-04-25 12:15:00,66.09,66.12,66.09,66.12,8720.0,57.217,57.243,57.217,57.243,8720.0
2017-04-25 12:20:00,66.13,66.16,66.1,66.12,9851.0,57.2516,57.2776,57.2257,57.243,9851.0
2017-04-25 12:25:00,66.13,66.14,66.11,66.12,7248.0,57.2516,57.2603,57.2343,57.243,7248.0
2017-04-25 12:30:00,66.12,66.14,66.08,66.08,15345.0,57.243,57.2603,57.2084,57.2084,15345.0
2017-04-25 12:35:00,66.08,66.09,66.05,66.07,10078.0,57.2084,57.217,57.1824,57.1997,10078.0
2017-04-25 12:40:00,66.06,66.07,66.01,66.05,40890.0,57.191,57.1997,57.1478,57.1824,40890.0
2017-04-25 12:45:00,66.05,66.09,66.05,66.07,10863.0,57.1824,57.217,57.1824,57.1997,10863.0
2017-04-25 12:50:00,66.06,66.08,66.05,66.05,6120.0,57.191,57.2084,57.1824,57.1824,6120.0
2017-04-25 12:55:00,66.05,66.06,66.03,66.03,7300.0,57.1824,57.191,57.1651,57.1651,7300.0
2017-04-25 13:00:00,66.03,66.08,66.03,66.08,10957.0,57.1651,57.2084,57.1651,57.2084,10957.0
2017-04-25 13:05:00,66.08,66.12,66.08,66.12,18264.0,57.2084,57.243,57.2084,57.243,18264.0
2017-04-25 13:10:00,66.12,66.18,66.12,66.17,12327.0,57.243,57.2949,57.243,57.2863,12327.0
2017-04-25 13:15:00,66.17,66.2,66.16,66.17,14722.0,57.2863,57.3123,57.2776,57.2863,14722.0
2017-04-25 13:20:00,66.17,66.19,66.15,66.16,13322.0,57.2863,57.3036,57.269,57.2776,13322.0
2017-04-25 13:25:00,66.16,66.17,66.11,66.12,11725.0,57.2776,57.2863,57.2343,57.243,11725.0
2017-04-25 13:30:00,66.13,66.16,66.13,66.16,12679.0,57.2516,57.2776,57.2516,57.2776,12679.0
2017-04-25 13:35:00,66.16,66.17,66.14,66.14,12072.0,57.2776,57.2863,57.2603,57.2603,12072.0
2017-04-25 13:40:00,66.13,66.16,66.13,66.16,7235.0,57.2516,57.2776,57.2516,57.2776,7235.0
2017-04-25 13:45:00,66.16,66.17,66.13,66.14,9628.0,57.2776,57.2863,57.2516,57.2603,9628.0
2017-04-25 13:50:00,66.14,66.16,66.13,66.13,6428.0,57.2603,57.2776,57.2516,57.2516,6428.0
2017-04-25 13:55:00,66.13,66.15,66.12,66.14,13549.0,57.2516,57.269,57.243,57.2603,13549.0
2017-04-25 14:00:00,66.14,66.19,66.13,66.18,10801.0,57.2603,57.3036,57.2516,57.2949,10801.0
2017-04-25 14:05:00,66.18,66.2,66.16,66.17,11727.0,57.2949,57.3123,57.2776,57.2863,11727.0
2017-04-25 14:10:00,66.16,66.18,66.15,66.16,11271.0,57.2776,57.2949,57.269,57.2776,11271.0
2017-04-25 14:15:00,66.16,66.18,66.15,66.17,14550.0,57.2776,57.2949,57.269,57.2863,14550.0
2017-04-25 14:20:00,66.17,66.17,66.14,66.16,8866.0,57.2863,57.2863,57.2603,57.2776,8866.0
2017-04-25 14:25:00,66.15,66.16,66.14,66.15,13050.0,57.269,57.2776,57.2603,57.269,13050.0
2017-04-25 14:30:00,66.15,66.18,66.14,66.18,11995.0,57.269,57.2949,57.2603,57.2949,11995.0
2017-04-25 14:35:00,66.18,66.19,66.16,66.17,9906.0,57.2949,57.3036,57.2776,57.2863,9906.0
2017-04-25 14:40:00,66.16,66.17,66.14,66.15,15407.0,57.2776,57.2863,57.2603,57.269,15407.0
2017-04-25 14:45:00,66.15,66.16,66.13,66.13,11901.0,57.269,57.2776,57.2516,57.2516,11901.0
2017-04-25 14:50:00,66.13,66.13,66.09,66.09,9755.0,57.2516,57.2516,57.217,57.217,9755.0
2017-04-25 14:55:00,66.09,66.1,66.06,66.07,12400.0,57.217,57.2257,57.191,57.1997,12400.0
2017-04-25 15:00:00,66.07,66.12,66.07,66.1,13545.0,57.1997,57.243,57.1997,57.2257,13545.0
2017-04-25 15:05:00,66.1,66.14,66.1,66.13,13268.0,57.2257,57.2603,57.2257,57.2516,13268.0
2017-04-25 15:10:00,66.14,66.14,66.09,66.09,15478.0,57.2603,57.2603,57.217,57.217,15478.0
2017-04-25 15:15:00,66.09,66.11,66.08,66.1,12214.0,57.217,57.2343,57.2084,57.2257,12214.0
2017-04-25 15:20:00,66.11,66.11,66.08,66.08,11762.0,57.2343,57.2343,57.2084,57.2084,11762.0
2017-04-25 15:25:00,66.09,66.09,66.06,66.08,12404.0,57.217,57.217,57.191,57.2084,12404.0
2017-04-25 15:30:00,66.08,66.09,66.03,66.05,25079.0,57.2084,57.217,57.1651,57.1824,25079.0
2017-04-25 15:35:00,66.05,66.07,66.04,66.04,26348.0,57.1824,57.1997,57.1737,57.1737,26348.0
2017-04-25 15:40:00,66.05,66.06,66.01,66.01,35399.0,57.1824,57.191,57.1478,57.1478,35399.0
2017-04-25 15:45:00,66.0,66.01,65.98,66.0,66436.0,57.1391,57.1478,57.1218,57.1391,66436.0
2017-04-25 15:50:00,66.0,66.0,65.94,65.96,84729.0,57.1391,57.1391,57.0872,57.1045,84729.0
2017-04-25 15:55:00,65.95,65.96,65.91,65.95,175828.0,57.0958,57.1045,57.0612,57.0958,175828.0
2017-04-26 09:30:00,66.03,66.12,65.8,65.9,29860.0,57.1651,57.243,56.966,57.0525,29860.0
2017-04-26 09:35:00,65.9,66.05,65.9,65.99,11106.0,57.0525,57.1824,57.0525,57.1304,11106.0
2017-04-26 09:40:00,66.0,66.01,65.92,65.94,17998.0,57.1391,57.1478,57.0698,57.0872,17998.0
2017-04-26 09:45:00,65.95,66.03,65.94,66.03,18983.0,57.0958,57.1651,57.0872,57.1651,18983.0
2017-04-26 09:50:00,66.04,66.05,65.97,65.99,30246.0,57.1737,57.1824,57.1131,57.1304,30246.0
2017-04-26 09:55:00,65.99,66.07,65.98,66.06,19238.0,57.1304,57.1997,57.1218,57.191,19238.0
2017-04-26 10:00:00,66.06,66.11,66.0,66.1,25720.0,57.191,57.2343,57.1391,57.2257,25720.0
2017-04-26 10:05:00,66.1,66.11,66.06,66.09,13451.0,57.2257,57.2343,57.191,57.217,13451.0
2017-04-26 10:10:00,66.09,66.15,66.06,66.08,24576.0,57.217,57.269,57.191,57.2084,24576.0
2017-04-26 10:15:00,66.09,66.12,66.08,66.12,16238.0,57.217,57.243,57.2084,57.243,16238.0
2017-04-26 10:20:00,66.12,66.15,66.1,66.13,16759.0,57.243,57.269,57.2257,57.2516,16759.0
2017-04-26 10:25:00,66.14,66.16,66.12,66.16,13342.0,57.2603,57.2776,57.243,57.2776,13342.0
2017-04-26 10:30:00,66.16,66.21,66.06,66.07,22827.0,57.2776,57.3209,57.191,57.1997,22827.0
2017-04-26 10:35:00,66.07,66.08,66.02,66.03,14603.0,57.1997,57.2084,57.1564,57.1651,14603.0
2017-04-26 10:40:00,66.03,66.03,65.95,65.99,15703.0,57.1651,57.1651,57.0958,57.1304,15703.0
2017-04-26 10:45:00,65.98,66.11,65.98,66.05,17411.0,57.1218,57.2343,57.1218,57.1824,17411.0
2017-04-26 10:50:00,66.06,66.12,66.06,66.1,29348.0,57.191,57.243,57.191,57.2257,29348.0
2017-04-26 10:55:00,66.1,66.11,66.03,66.1,11518.0,57.2257,57.2343,57.1651,57.2257,11518.0
2017-04-26 11:00:00,66.1,66.17,66.1,66.15,11664.0,57.2257,57.2863,57.2257,57.269,11664.0
2017-04-26 11:05:00,66.15,66.15,66.08,66.1,19097.0,57.269,57.269,57.2084,57.2257,19097.0
2017-04-26 11:10:00,66.11,66.16,66.1,66.11,13829.0,57.2343,57.2776,57.2257,57.2343,13829.0
2017-04-26 11:15:00,66.11,66.16,66.11,66.15,6603.0,57.2343,57.2776,57.2343,57.269,6603.0
2017-04-26 11:20:00,66.15,66.23,66.13,66.21,20399.0,57.269,57.3382,57.2516,57.3209,20399.0
2017-04-26 11:25:00,66.21,66.29,66.21,66.28,17842.0,57.3209,57.3902,57.3209,57.3815,17842.0
2017-04-26 11:30:00,66.28,66.28,66.21,66.21,13567.0,57.3815,57.3815,57.3209,57.3209,13567.0
2017-04-26 11:35:00,66.21,66.22,66.17,66.17,16829.0,57.3209,57.3296,57.2863,57.2863,16829.0
2017-04-26 11:40:00,66.17,66.19,66.16,66.16,12946.0,57.2863,57.3036,57.2776,57.2776,12946.0
2017-04-26 11:45:00,66.16,66.16,66.01,66.02,21589.0,57.2776,57.2776,57.1478,57.1564,21589.0
2017-04-26 11:50:00,66.02,66.09,66.01,66.07,16800.0,57.1564,57.217,57.1478,57.1997,16800.0
2017-04-26 11:55:00,66.08,66.1,66.07,66.1,5976.0,57.2084,57.2257,57.1997,57.2257,5976.0
2017-04-26 12:00:00,66.09,66.14,66.08,66.13,9208.0,57.217,57.2603,57.2084,57.2516,9208.0
2017-04-26 12:05:00,66.13,66.13,66.06,66.06,8874.0,57.2516,57.2516,57.191,57.191,8874.0
2017-04-26 12:10:00,66.06,66.1,66.05,66.08,13282.0,57.191,57.2257,57.1824,57.2084,13282.0
2017-04-26 12:15:00,66.08,66.1,66.06,66.1,8839.0,57.2084,57.2257,57.191,57.2257,8839.0
2017-04-26 12:20:00,66.1,66.11,66.05,66.08,9119.0,57.2257,57.2343,57.1824,57.2084,9119.0
2017-04-26 12:25:00,66.07,66.08,66.04,66.05,4720.0,57.1997,57.2084,57.1737,57.1824,4720.0
2017-04-26 12:30:00,66.05,66.08,66.04,66.08,3906.0,57.1824,57.2084,57.1737,57.2084,3906.0
2017-04-26 12:35:00,66.08,66.08,66.03,66.06,7557.0,57.2084,57.2084,57.1651,57.191,7557.0
2017-04-26 12:40:00,66.07,66.1,66.06,66.08,6603.0,57.1997,57.2257,57.191,57.2084,6603.0
2017-04-26 12:45:00,66.09,66.15,66.07,66.08,10993.0,57.217,57.269,57.1997,57.2084,10993.0
2017-04-26 12:50:00,66.08,66.15,66.08,66.14,9661.0,57.2084,57.269,57.2084,57.2603,9661.0
2017-04-26 12:55:00,66.15,66.17,66.13,66.16,8867.0,57.269,57.2863,57.2516,57.2776,8867.0
2017-04-26 13:00:00,66.16,66.17,66.12,66.14,10043.0,57.2776,57.2863,57.243,57.2603,10043.0
2017-04-26 13:05:00,66.14,66.17,66.14,66.17,7853.0,57.2603,57.2863,57.2603,57.2863,7853.0
2017-04-26 13:10:00,66.18,66.19,66.16,66.19,8313.0,57.2949,57.3036,57.2776,57.3036,8313.0
2017-04-26 13:15:00,66.19,66.19,66.12,66.12,8932.0,57.3036,57.3036,57.243,57.243,8932.0
2017-04-26 13:20:00,66.13,66.16,66.12,66.15,5651.0,57.2516,57.2776,57.243,57.269,5651.0
2017-04-26 13:25:00,66.15,66.15,66.1,66.11,9821.0,57.269,57.269,57.2257,57.2343,9821.0
2017-04-26 13:30:00,66.11,66.11,66.09,66.11,7162.0,57.2343,57.2343,57.217,57.2343,7162.0
2017-04-26 13:35:00,66.11,66.17,66.09,66.17,16841.0,57.2343,57.2863,57.217,57.2863,16841.0
2017-04-26 13:40:00,66.16,66.21,66.13,66.2,25112.0,57.2776,57.3209,57.2516,57.3123,25112.0
2017-04-26 13:45:00,66.2,66.2,65.99,66.04,16882.0,57.3123,57.3123,57.1304,57.1737,16882.0
2017-04-26 13:50:00,66.05,66.08,66.03,66.06,14439.0,57.1824,57.2084,57.1651,57.191,14439.0
2017-04-26 13:55:00,66.05,66.06,66.02,66.03,10116.0,57.1824,57.191,57.1564,57.1651,10116.0
2017-04-26 14:00:00,66.02,66.05,65.97,66.05,15098.0,57.1564,57.1824,57.1131,57.1824,15098.0
2017-04-26 14:05:00,66.05,66.07,66.03,66.06,7977.0,57.1824,57.1997,57.1651,57.191,7977.0
2017-04-26 14:10:00,66.07,66.08,66.0,66.04,27625.0,57.1997,57.2084,57.1391,57.1737,27625.0
2017-04-26 14:15:00,66.04,66.07,65.98,65.98,14352.0,57.1737,57.1997,57.1218,57.1218,14352.0
2017-04-26 14:20:00,65.97,66.01,65.94,65.98,16093.0,57.1131,57.1478,57.0872,57.1218,16093.0
2017-04-26 14:25:00,65.97,66.0,65.94,65.97,11669.0,57.1131,57.1391,57.0872,57.1131,11669.0
2017-04-26 14:30:00,65.97,66.04,65.97,66.02,10295.0,57.1131,57.1737,57.1131,57.1564,10295.0
2017-04-26 14:35:00,66.02,66.02,66.0,66.01,7245.0,57.1564,57.1564,57.1391,57.1478,7245.0
2017-04-26 14:40:00,66.01,66.05,65.99,66.04,18762.0,57.1478,57.1824,57.1304,57.1737,18762.0
2017-04-26 14:45:00,66.04,66.05,65.99,66.04,11268.0,57.1737,57.1824,57.1304,57.1737,11268.0
2017-04-26 14:50:00,66.05,66.06,66.0,66.01,11241.0,57.1824,57.191,57.1391,57.1478,11241.0
2017-04-26 14:55:00,66.0,66.04,65.99,66.01,7175.0,57.1391,57.1737,57.1304,57.1478,7175.0
2017-04-26 15:00:00,66.01,66.04,65.98,66.03,9578.0,57.1478,57.1737,57.1218,57.1651,9578.0
2017-04-26 15:05:00,66.02,66.05,66.01,66.05,59267.0,57.1564,57.1824,57.1478,57.1824,59267.0
2017-04-26 15:10:00,66.04,66.07,66.04,66.05,14372.0,57.1737,57.1997,57.1737,57.1824,14372.0
2017-04-26 15:15:00,66.05,66.06,66.04,66.04,13468.0,57.1824,57.191,57.1737,57.1737,13468.0
2017-04-26 15:20:00,66.04,66.05,66.01,66.03,12486.0,57.1737,57.1824,57.1478,57.1651,12486.0
2017-04-26 15:25:00,66.03,66.03,66.0,66.02,18135.0,57.1651,57.1651,57.1391,57.1564,18135.0
2017-04-26 15:30:00,66.02,66.02,65.93,65.95,38793.0,57.1564,57.1564,57.0785,57.0958,38793.0
2017-04-26 15:35:00,65.95,65.95,65.88,65.89,39995.0,57.0958,57.0958,57.0352,57.0439,39995.0
2017-04-26 15:40:00,65.89,65.95,65.87,65.94,40648.0,57.0439,57.0958,57.0266,57.0872,40648.0
2017-04-26 15:45:00,65.94,65.94,65.87,65.88,42766.0,57.0872,57.0872,57.0266,57.0352,42766.0
2017-04-26 15:50:00,65.88,65.88,65.82,65.83,67693.0,57.0352,57.0352,56.9833,56.9919,67693.0
2017-04-26 15:55:00,65.83,65.88,65.82,65.86,114982.0,56.9919,57.0352,56.9833,57.0179,114982.0
2017-04-27 09:30:00,66.2,66.2,66.05,66.06,40630.0,57.3123,57.3123,57.1824,57.191,40630.0
2017-04-27 09:35:00,66.06,66.11,65.96,65.98,11240.0,57.191,57.2343,57.1045,57.1218,11240.0
2017-04-27 09:40:00,65.98,66.14,65.96,66.14,19364.0,57.1218,57.2603,57.1045,57.2603,19364.0
2017-04-27 09:45:00,66.14,66.24,66.11,66.24,18894.0,57.2603,57.3469,57.2343,57.3469,18894.0
2017-04-27 09:50:00,66.23,66.24,66.17,66.21,26816.0,57.3382,57.3469,57.2863,57.3209,26816.0
2017-04-27 09:55:00,66.21,66.26,66.21,66.25,15410.0,57.3209,57.3642,57.3209,57.3555,15410.0
2017-04-27 10:00:00,66.25,66.31,66.24,66.28,15801.0,57.3555,57.4075,57.3469,57.3815,15801.0
2017-04-27 10:05:00,66.28,66.41,66.28,66.4,37660.0,57.3815,57.4941,57.3815,57.4854,37660.0
2017-04-27 10:10:00,66.41,66.63,66.4,66.62,69950.0,57.4941,57.6845,57.4854,57.6759,69950.0
2017-04-27 10:15:00,66.62,66.62,66.51,66.58,41170.0,57.6759,57.6759,57.5806,57.6412,41170.0
2017-04-27 10:20:00,66.58,66.58,66.47,66.53,78097.0,57.6412,57.6412,57.546,57.5979,78097.0
2017-04-27 10:25:00,66.52,66.53,66.33,66.34,18340.0,57.5893,57.5979,57.4248,57.4335,18340.0
2017-04-27 10:30:00,66.34,66.46,66.34,66.44,22016.0,57.4335,57.5373,57.4335,57.52,22016.0
2017-04-27 10:35:00,66.44,66.51,66.43,66.51,17367.0,57.52,57.5806,57.5114,57.5806,17367.0
2017-04-27 10:40:00,66.51,66.57,66.51,66.56,19675.0,57.5806,57.6326,57.5806,57.6239,19675.0
2017-04-27 10:45:00,66.56,66.57,66.5,66.5,26766.0,57.6239,57.6326,57.572,57.572,26766.0
2017-04-27 10:50:00,66.5,66.54,66.48,66.5,74362.0,57.572,57.6066,57.5547,57.572,74362.0
2017-04-27 10:55:00,66.49,66.52,66.48,66.52,22334.0,57.5633,57.5893,57.5547,57.5893,22334.0
2017-04-27 11:00:00,66.52,66.6,66.51,66.58,17088.0,57.5893,57.6585,57.5806,57.6412,17088.0
2017-04-27 11:05:00,66.58,66.58,66.51,66.51,36827.0,57.6412,57.6412,57.5806,57.5806,36827.0
2017-04-27 11:10:00,66.52,66.55,66.48,66.54,31505.0,57.5893,57.6153,57.5547,57.6066,31505.0
2017-04-27 11:15:00,66.55,66.57,66.52,66.56,26881.0,57.6153,57.6326,57.5893,57.6239,26881.0
2017-04-27 11:20:00,66.56,66.57,66.49,66.52,25058.0,57.6239,57.6326,57.5633,57.5893,25058.0
2017-04-27 11:25:00,66.51,66.52,66.48,66.5,24283.0,57.5806,57.5893,57.5547,57.572,24283.0
2017-04-27 11:30:00,66.49,66.49,66.43,66.46,11294.0,57.5633,57.5633,57.5114,57.5373,11294.0
2017-04-27 11:35:00,66.47,66.47,66.4,66.4,17814.0,57.546,57.546,57.4854,57.4854,17814.0
2017-04-27 11:40:00,66.39,66.42,66.38,66.4,20134.0,57.4767,57.5027,57.4681,57.4854,20134.0
2017-04-27 11:45:00,66.41,66.5,66.39,66.5,32827.0,57.4941,57.572,57.4767,57.572,32827.0
2017-04-27 11:50:00,66.5,66.53,66.46,66.53,94659.0,57.572,57.5979,57.5373,57.5979,94659.0
2017-04-27 11:55:00,66.52,66.54,66.47,66.5,20977.0,57.5893,57.6066,57.546,57.572,20977.0
2017-04-27 12:00:00,66.5,66.52,66.49,66.51,7855.0,57.572,57.5893,57.5633,57.5806,7855.0
2017-04-27 12:05:00,66.51,66.53,66.48,66.53,15815.0,57.5806,57.5979,57.5547,57.5979,15815.0
2017-04-27 12:10:00,66.52,66.53,66.5,66.51,11056.0,57.5893,57.5979,57.572,57.5806,11056.0
2017-04-27 12:15:00,66.51,66.52,66.48,66.5,16173.0,57.5806,57.5893,57.5547,57.572,16173.0
2017-04-27 12:20:00,66.5,66.51,66.46,66.5,18998.0,57.572,57.5806,57.5373,57.572,18998.0
2017-04-27 12:25:00,66.5,66.51,66.47,66.47,8842.0,57.572,57.5806,57.546,57.546,8842.0
2017-04-27 12:30:00,66.47,66.55,66.47,66.53,27530.0,57.546,57.6153,57.546,57.5979,27530.0
2017-04-27 12:35:00,66.53,66.56,66.51,66.55,13927.0,57.5979,57.6239,57.5806,57.6153,13927.0
2017-04-27 12:40:00,66.56,66.63,66.56,66.62,11543.0,57.6239,57.6845,57.6239,57.6759,11543.0
2017-04-27 12:45:00,66.63,66.64,66.6,66.6,14561.0,57.6845,57.6932,57.6585,57.6585,14561.0
2017-04-27 12:50:00,66.59,66.61,66.56,66.59,14664.0,57.6499,57.6672,57.6239,57.6499,14664.0
2017-04-27 12:55:00,66.6,66.63,66.59,66.63,16476.0,57.6585,57.6845,57.6499,57.6845,16476.0
2017-04-27 13:00:00,66.63,66.63,66.61,66.63,9815.0,57.6845,57.6845,57.6672,57.6845,9815.0
2017-04-27 13:05:00,66.64,66.67,66.64,66.66,12506.0,57.6932,57.7192,57.6932,57.7105,12506.0
2017-04-27 13:10:00,66.66,66.69,66.65,66.66,14255.0,57.7105,57.7365,57.7018,57.7105,14255.0
2017-04-27 13:15:00,66.67,66.67,66.59,66.61,31270.0,57.7192,57.7192,57.6499,57.6672,31270.0
2017-04-27 13:20:00,66.61,66.62,66.59,66.6,15250.0,57.6672,57.6759,57.6499,57.6585,15250.0
2017-04-27 13:25:00,66.6,66.6,66.53,66.53,13042.0,57.6585,57.6585,57.5979,57.5979,13042.0
2017-04-27 13:30:00,66.53,66.55,66.48,66.48,24244.0,57.5979,57.6153,57.5547,57.5547,24244.0
2017-04-27 13:35:00,66.49,66.53,66.49,66.5,77094.0,57.5633,57.5979,57.5633,57.572,77094.0
2017-04-27 13:40:00,66.5,66.51,66.42,66.42,12005.0,57.572,57.5806,57.5027,57.5027,12005.0
2017-04-27 13:45:00,66.43,66.44,66.32,66.34,20766.0,57.5114,57.52,57.4161,57.4335,20766.0
2017-04-27 13:50:00,66.35,66.4,66.31,66.34,50393.0,57.4421,57.4854,57.4075,57.4335,50393.0
2017-04-27 13:55:00,66.33,66.37,66.32,66.35,19369.0,57.4248,57.4594,57.4161,57.4421,19369.0
2017-04-27 14:00:00,66.35,66.36,66.31,66.31,13337.0,57.4421,57.4508,57.4075,57.4075,13337.0
2017-04-27 14:05:00,66.31,66.32,66.22,66.24,19521.0,57.4075,57.4161,57.3296,57.3469,19521.0
2017-04-27 14:10:00,66.25,66.25,66.2,66.2,13924.0,57.3555,57.3555,57.3123,57.3123,13924.0
2017-04-27 14:15:00,66.21,66.22,66.18,66.2,14797.0,57.3209,57.3296,57.2949,57.3123,14797.0
2017-04-27 14:20:00,66.19,66.24,66.19,66.19,11196.0,57.3036,57.3469,57.3036,57.3036,11196.0
2017-04-27 14:25:00,66.19,66.22,66.17,66.21,19087.0,57.3036,57.3296,57.2863,57.3209,19087.0
2017-04-27 14:30:00,66.21,66.27,66.21,66.25,19551.0,57.3209,57.3729,57.3209,57.3555,19551.0
2017-04-27 14:35:00,66.24,66.28,66.24,66.26,19627.0,57.3469,57.3815,57.3469,57.3642,19627.0
2017-04-27 14:40:00,66.26,66.28,66.24,66.27,15750.0,57.3642,57.3815,57.3469,57.3729,15750.0
2017-04-27 14:45:00,66.26,66.27,66.23,66.23,15207.0,57.3642,57.3729,57.3382,57.3382,15207.0
2017-04-27 14:50:00,66.24,66.24,66.21,66.23,12481.0,57.3469,57.3469,57.3209,57.3382,12481.0
2017-04-27 14:55:00,66.23,66.23,66.15,66.15,21615.0,57.3382,57.3382,57.269,57.269,21615.0
2017-04-27 15:00:00,66.14,66.19,66.13,66.16,30374.0,57.2603,57.3036,57.2516,57.2776,30374.0
2017-04-27 15:05:00,66.16,66.17,66.1,66.1,23736.0,57.2776,57.2863,57.2257,57.2257,23736.0
2017-04-27 15:10:00,66.1,66.16,66.09,66.11,20099.0,57.2257,57.2776,57.217,57.2343,20099.0
2017-04-27 15:15:00,66.11,66.13,66.05,66.05,22266.0,57.2343,57.2516,57.1824,57.1824,22266.0
2017-04-27 15:20:00,66.05,66.1,66.05,66.07,30328.0,57.1824,57.2257,57.1824,57.1997,30328.0
2017-04-27 15:25:00,66.08,66.08,66.05,66.05,21264.0,57.2084,57.2084,57.1824,57.1824,21264.0
2017-04-27 15:30:00,66.06,66.09,66.05,66.06,32899.0,57.191,57.217,57.1824,57.191,32899.0
2017-04-27 15:35:00,66.06,66.07,66.03,66.03,32744.0,57.191,57.1997,57.1651,57.1651,32744.0
2017-04-27 15:40:00,66.03,66.09,66.03,66.07,43431.0,57.1651,57.217,57.1651,57.1997,43431.0
2017-04-27 15:45:00,66.08,66.08,65.99,66.01,45768.0,57.2084,57.2084,57.1304,57.1478,45768.0
2017-04-27 15:50:00,66.01,66.01,65.94,65.95,96020.0,57.1478,57.1478,57.0872,57.0958,96020.0
2017-04-27 15:55:00,65.95,66.03,65.94,66.02,154953.0,57.0958,57.1651,57.0872,57.1564,154953.0
2017-04-28 09:30:00,65.82,65.87,65.58,65.87,28543.0,56.9833,57.0266,56.7755,57.0266,28543.0
2017-04-28 09:35:00,65.86,65.93,65.72,65.76,16004.0,57.0179,57.0785,56.8967,56.9313,16004.0
2017-04-28 09:40:00,65.77,65.81,65.69,65.75,15050.0,56.94,56.9746,56.8707,56.9227,15050.0
2017-04-28 09:45:00,65.74,65.82,65.71,65.79,31022.0,56.914,56.9833,56.888,56.9573,31022.0
2017-04-28 09:50:00,65.79,65.87,65.77,65.85,26348.0,56.9573,57.0266,56.94,57.0092,26348.0
2017-04-28 09:55:00,65.84,65.85,65.73,65.73,15804.0,57.0006,57.0092,56.9054,56.9054,15804.0
2017-04-28 10:00:00,65.73,65.8,65.69,65.72,25636.0,56.9054,56.966,56.8707,56.8967,25636.0
2017-04-28 10:05:00,65.72,65.73,65.65,65.69,20465.0,56.8967,56.9054,56.8361,56.8707,20465.0
2017-04-28 10:10:00,65.7,65.77,65.67,65.69,21948.0,56.8794,56.94,56.8534,56.8707,21948.0
2017-04-28 10:15:00,65.69,65.74,65.65,65.65,16820.0,56.8707,56.914,56.8361,56.8361,16820.0
2017-04-28 10:20:00,65.65,65.65,65.51,65.52,21033.0,56.8361,56.8361,56.7149,56.7235,21033.0
2017-04-28 10:25:00,65.52,65.6,65.52,65.58,21894.0,56.7235,56.7928,56.7235,56.7755,21894.0
2017-04-28 10:30:00,65.57,65.58,65.5,65.53,28059.0,56.7668,56.7755,56.7062,56.7322,28059.0
2017-04-28 10:35:00,65.53,65.56,65.45,65.46,31497.0,56.7322,56.7582,56.6629,56.6716,31497.0
2017-04-28 10:40:00,65.47,65.56,65.46,65.54,19119.0,56.6803,56.7582,56.6716,56.7409,19119.0
2017-04-28 10:45:00,65.54,65.54,65.42,65.48,40817.0,56.7409,56.7409,56.637,56.6889,40817.0
2017-04-28 10:50:00,65.48,65.5,65.4,65.45,54223.0,56.6889,56.7062,56.6197,56.6629,54223.0
2017-04-28 10:55:00,65.46,65.49,65.42,65.42,22322.0,56.6716,56.6976,56.637,56.637,22322.0
2017-04-28 11:00:00,65.42,65.47,65.39,65.44,17217.0,56.637,56.6803,56.611,56.6543,17217.0
2017-04-28 11:05:00,65.44,65.46,65.43,65.43,17146.0,56.6543,56.6716,56.6456,56.6456,17146.0
2017-04-28 11:10:00,65.44,65.44,65.36,65.37,20095.0,56.6543,56.6543,56.585,56.5937,20095.0
2017-04-28 11:15:00,65.38,65.47,65.37,65.45,18497.0,56.6023,56.6803,56.5937,56.6629,18497.0
2017-04-28 11:20:00,65.45,65.49,65.44,65.49,25938.0,56.6629,56.6976,56.6543,56.6976,25938.0
2017-04-28 11:25:00,65.48,65.57,65.48,65.49,22429.0,56.6889,56.7668,56.6889,56.6976,22429.0
2017-04-28 11:30:00,65.49,65.52,65.46,65.5,29504.0,56.6976,56.7235,56.6716,56.7062,29504.0
2017-04-28 11:35:00,65.49,65.5,65.47,65.48,19150.0,56.6976,56.7062,56.6803,56.6889,19150.0
2017-04-28 11:40:00,65.48,65.51,65.46,65.48,25748.0,56.6889,56.7149,56.6716,56.6889,25748.0
2017-04-28 11:45:00,65.48,65.49,65.43,65.48,24535.0,56.6889,56.6976,56.6456,56.6889,24535.0
2017-04-28 11:50:00,65.49,65.59,65.49,65.59,25625.0,56.6976,56.7841,56.6976,56.7841,25625.0
2017-04-28 11:55:00,65.58,65.61,65.55,65.6,24654.0,56.7755,56.8015,56.7495,56.7928,24654.0
2017-04-28 12:00:00,65.61,65.61,65.54,65.58,20691.0,56.8015,56.8015,56.7409,56.7755,20691.0
2017-04-28 12:05:00,65.58,65.59,65.54,65.57,20635.0,56.7755,56.7841,56.7409,56.7668,20635.0
2017-04-28 12:10:00,65.57,65.57,65.53,65.54,11629.0,56.7668,56.7668,56.7322,56.7409,11629.0
2017-04-28 12:15:00,65.54,65.57,65.53,65.56,22629.0,56.7409,56.7668,56.7322,56.7582,22629.0
2017-04-28 12:20:00,65.57,65.6,65.53,65.59,16195.0,56.7668,56.7928,56.7322,56.7841,16195.0
2017-04-28 12:25:00,65.6,65.6,65.52,65.53,18224.0,56.7928,56.7928,56.7235,56.7322,18224.0
2017-04-28 12:30:00,65.54,65.55,65.5,65.53,22891.0,56.7409,56.7495,56.7062,56.7322,22891.0
2017-04-28 12:35:00,65.54,65.58,65.54,65.57,13800.0,56.7409,56.7755,56.7409,56.7668,13800.0
2017-04-28 12:40:00,65.56,65.63,65.55,65.63,11999.0,56.7582,56.8188,56.7495,56.8188,11999.0
2017-04-28 12:45:00,65.63,65.67,65.62,65.67,9663.0,56.8188,56.8534,56.8101,56.8534,9663.0
2017-04-28 12:50:00,65.67,65.68,65.59,65.59,14604.0,56.8534,56.8621,56.7841,56.7841,14604.0
2017-04-28 12:55:00,65.59,65.66,65.59,65.66,14076.0,56.7841,56.8447,56.7841,56.8447,14076.0
2017-04-28 13:00:00,65.65,65.67,65.62,65.65,13398.0,56.8361,56.8534,56.8101,56.8361,13398.0
2017-04-28 13:05:00,65.65,65.67,65.63,65.67,15216.0,56.8361,56.8534,56.8188,56.8534,15216.0
2017-04-28 13:10:00,65.67,65.73,65.66,65.69,15648.0,56.8534,56.9054,56.8447,56.8707,15648.0
2017-04-28 13:15:00,65.68,65.72,65.63,65.63,18915.0,56.8621,56.8967,56.8188,56.8188,18915.0
2017-04-28 13:20:00,65.63,65.64,65.61,65.63,9901.0,56.8188,56.8274,56.8015,56.8188,9901.0
2017-04-28 13:25:00,65.62,65.64,65.61,65.62,8075.0,56.8101,56.8274,56.8015,56.8101,8075.0
2017-04-28 13:30:00,65.62,65.63,65.6,65.63,46789.0,56.8101,56.8188,56.7928,56.8188,46789.0
2017-04-28 13:35:00,65.64,65.65,65.6,65.62,16323.0,56.8274,56.8361,56.7928,56.8101,16323.0
2017-04-28 13:40:00,65.62,65.63,65.58,65.58,11726.0,56.8101,56.8188,56.7755,56.7755,11726.0
2017-04-28 13:45:00,65.59,65.61,65.57,65.61,7785.0,56.7841,56.8015,56.7668,56.8015,7785.0
2017-04-28 13:50:00,65.6,65.64,65.6,65.64,8202.0,56.7928,56.8274,56.7928,56.8274,8202.0
2017-04-28 13:55:00,65.63,65.69,65.62,65.69,14614.0,56.8188,56.8707,56.8101,56.8707,14614.0
2017-04-28 14:00:00,65.69,65.72,65.68,65.7,11635.0,56.8707,56.8967,56.8621,56.8794,11635.0
2017-04-28 14:05:00,65.7,65.72,65.66,65.69,18986.0,56.8794,56.8967,56.8447,56.8707,18986.0
2017-04-28 14:10:00,65.69,65.7,65.64,65.68,14786.0,56.8707,56.8794,56.8274,56.8621,14786.0
2017-04-28 14:15:00,65.68,65.71,65.67,65.67,15944.0,56.8621,56.888,56.8534,56.8534,15944.0
2017-04-28 14:20:00,65.67,65.68,65.66,65.67,5865.0,56.8534,56.8621,56.8447,56.8534,5865.0
2017-04-28 14:25:00,65.67,65.67,65.61,65.63,23271.0,56.8534,56.8534,56.8015,56.8188,23271.0
2017-04-28 14:30:00,65.63,65.66,65.62,65.66,9101.0,56.8188,56.8447,56.8101,56.8447,9101.0
2017-04-28 14:35:00,65.66,65.68,65.61,65.63,15211.0,56.8447,56.8621,56.8015,56.8188,15211.0
2017-04-28 14:40:00,65.63,65.64,65.62,65.64,4200.0,56.8188,56.8274,56.8101,56.8274,4200.0
2017-04-28 14:45:00,65.64,65.65,65.61,65.63,20271.0,56.8274,56.8361,56.8015,56.8188,20271.0
2017-04-28 14:50:00,65.64,65.64,65.6,65.6,7888.0,56.8274,56.8274,56.7928,56.7928,7888.0
2017-04-28 14:55:00,65.6,65.67,65.6,65.66,23383.0,56.7928,56.8534,56.7928,56.8447,23383.0
2017-04-28 15:00:00,65.66,65.71,65.65,65.71,19609.0,56.8447,56.888,56.8361,56.888,19609.0
2017-04-28 15:05:00,65.71,65.73,65.67,65.69,30401.0,56.888,56.9054,56.8534,56.8707,30401.0
2017-04-28 15:10:00,65.7,65.75,65.7,65.72,30818.0,56.8794,56.9227,56.8794,56.8967,30818.0
2017-04-28 15:15:00,65.71,65.76,65.7,65.73,21049.0,56.888,56.9313,56.8794,56.9054,21049.0
2017-04-28 15:20:00,65.73,65.74,65.7,65.71,22107.0,56.9054,56.914,56.8794,56.888,22107.0
2017-04-28 15:25:00,65.71,65.75,65.7,65.73,32189.0,56.888,56.9227,56.8794,56.9054,32189.0
2017-04-28 15:30:00,65.73,65.75,65.71,65.71,21197.0,56.9054,56.9227,56.888,56.888,21197.0
2017-04-28 15:35:00,65.72,65.72,65.67,65.71,43724.0,56.8967,56.8967,56.8534,56.888,43724.0
2017-04-28 15:40:00,65.7,65.71,65.66,65.67,48070.0,56.8794,56.888,56.8447,56.8534,48070.0
2017-04-28 15:45:00,65.67,65.72,65.67,65.7,57176.0,56.8534,56.8967,56.8534,56.8794,57176.0
2017-04-28 15:50:00,65.7,65.72,65.67,65.72,72731.0,56.8794,56.8967,56.8534,56.8967,72731.0
2017-04-28 15:55:00,65.72,65.77,65.71,65.74,151462.0,56.8967,56.94,56.888,56.914,151462.0
2017-05-01 09:30:00,65.72,65.98,65.71,65.88,58317.0,56.8967,57.1218,56.888,57.0352,58317.0
2017-05-01 09:35:00,65.87,65.89,65.76,65.89,10631.0,57.0266,57.0439,56.9313,57.0439,10631.0
2017-05-01 09:40:00,65.89,65.9,65.77,65.79,15141.0,57.0439,57.0525,56.94,56.9573,15141.0
2017-05-01 09:45:00,65.8,65.82,65.71,65.71,38689.0,56.966,56.9833,56.888,56.888,38689.0
2017-05-01 09:50:00,65.7,65.71,65.61,65.67,33359.0,56.8794,56.888,56.8015,56.8534,33359.0
2017-05-01 09:55:00,65.67,65.74,65.65,65.69,25908.0,56.8534,56.914,56.8361,56.8707,25908.0
2017-05-01 10:00:00,65.68,65.74,65.63,65.68,23506.0,56.8621,56.914,56.8188,56.8621,23506.0
2017-05-01 10:05:00,65.67,65.72,65.65,65.72,22476.0,56.8534,56.8967,56.8361,56.8967,22476.0
2017-05-01 10:10:00,65.72,65.78,65.71,65.76,20962.0,56.8967,56.9486,56.888,56.9313,20962.0
2017-05-01 10:15:00,65.76,65.81,65.76,65.79,16383.0,56.9313,56.9746,56.9313,56.9573,16383.0
2017-05-01 10:20:00,65.79,65.79,65.7,65.7,12351.0,56.9573,56.9573,56.8794,56.8794,12351.0
2017-05-01 10:25:00,65.7,65.76,65.7,65.73,33506.0,56.8794,56.9313,56.8794,56.9054,33506.0
2017-05-01 10:30:00,65.73,65.77,65.72,65.73,16851.0,56.9054,56.94,56.8967,56.9054,16851.0
2017-05-01 10:35:00,65.72,65.78,65.72,65.77,17332.0,56.8967,56.9486,56.8967,56.94,17332.0
2017-05-01 10:40:00,65.77,65.87,65.77,65.86,30998.0,56.94,57.0266,56.94,57.0179,30998.0
2017-05-01 10:45:00,65.85,65.87,65.8,65.84,45303.0,57.0092,57.0266,56.966,57.0006,45303.0
2017-05-01 10:50:00,65.84,65.84,65.78,65.79,13944.0,57.0006,57.0006,56.9486,56.9573,13944.0
2017-05-01 10:55:00,65.78,65.84,65.77,65.82,28021.0,56.9486,57.0006,56.94,56.9833,28021.0
2017-05-01 11:00:00,65.82,65.83,65.79,65.8,17415.0,56.9833,56.9919,56.9573,56.966,17415.0
2017-05-01 11:05:00,65.8,65.8,65.68,65.71,22169.0,56.966,56.966,56.8621,56.888,22169.0
2017-05-01 11:10:00,65.72,65.75,65.72,65.75,10479.0,56.8967,56.9227,56.8967,56.9227,10479.0
2017-05-01 11:15:00,65.75,65.78,65.69,65.7,23104.0,56.9227,56.9486,56.8707,56.8794,23104.0
2017-05-01 11:20:00,65.7,65.73,65.65,65.65,18693.0,56.8794,56.9054,56.8361,56.8361,18693.0
2017-05-01 11:25:00,65.65,65.67,65.62,65.66,20513.0,56.8361,56.8534,56.8101,56.8447,20513.0
2017-05-01 11:30:00,65.66,65.7,65.66,65.67,17029.0,56.8447,56.8794,56.8447,56.8534,17029.0
2017-05-01 11:35:00,65.68,65.68,65.59,65.64,19510.0,56.8621,56.8621,56.7841,56.8274,19510.0
2017-05-01 11:40:00,65.65,65.68,65.64,65.66,15727.0,56.8361,56.8621,56.8274,56.8447,15727.0
2017-05-01 11:45:00,65.67,65.69,65.66,65.68,14380.0,56.8534,56.8707,56.8447,56.8621,14380.0
2017-05-01 11:50:00,65.68,65.73,65.67,65.71,30461.0,56.8621,56.9054,56.8534,56.888,30461.0
2017-05-01 11:55:00,65.71,65.78,65.71,65.75,28101.0,56.888,56.9486,56.888,56.9227,28101.0
2017-05-01 12:00:00,65.75,65.75,65.7,65.7,7729.0,56.9227,56.9227,56.8794,56.8794,7729.0
2017-05-01 12:05:00,65.7,65.72,65.67,65.71,15857.0,56.8794,56.8967,56.8534,56.888,15857.0
2017-05-01 12:10:00,65.71,65.75,65.71,65.71,9284.0,56.888,56.9227,56.888,56.888,9284.0
2017-05-01 12:15:00,65.71,65.72,65.66,65.68,12000.0,56.888,56.8967,56.8447,56.8621,12000.0
2017-05-01 12:20:00,65.68,65.71,65.65,65.71,16004.0,56.8621,56.888,56.8361,56.888,16004.0
2017-05-01 12:25:00,65.71,65.76,65.7,65.76,11030.0,56.888,56.9313,56.8794,56.9313,11030.0
2017-05-01 12:30:00,65.75,65.76,65.72,65.72,16892.0,56.9227,56.9313,56.8967,56.8967,16892.0
2017-05-01 12:35:00,65.71,65.76,65.71,65.73,8628.0,56.888,56.9313,56.888,56.9054,8628.0
2017-05-01 12:40:00,65.73,65.73,65.69,65.71,10307.0,56.9054,56.9054,56.8707,56.888,10307.0
2017-05-01 12:45:00,65.71,65.74,65.71,65.71,10195.0,56.888,56.914,56.888,56.888,10195.0
2017-05-01 12:50:00,65.71,65.71,65.62,65.68,22818.0,56.888,56.888,56.8101,56.8621,22818.0
2017-05-01 12:55:00,65.67,65.73,65.66,65.71,10657.0,56.8534,56.9054,56.8447,56.888,10657.0
2017-05-01 13:00:00,65.72,65.77,65.71,65.76,18716.0,56.8967,56.94,56.888,56.9313,18716.0
2017-05-01 13:05:00,65.75,65.79,65.74,65.76,37509.0,56.9227,56.9573,56.914,56.9313,37509.0
2017-05-01 13:10:00,65.76,65.78,65.71,65.71,12598.0,56.9313,56.9486,56.888,56.888,12598.0
2017-05-01 13:15:00,65.71,65.73,65.67,65.67,19082.0,56.888,56.9054,56.8534,56.8534,19082.0
2017-05-01 13:20:00,65.67,65.74,65.67,65.73,7585.0,56.8534,56.914,56.8534,56.9054,7585.0
2017-05-01 13:25:00,65.73,65.74,65.71,65.73,9641.0,56.9054,56.914,56.888,56.9054,9641.0
2017-05-01 13:30:00,65.73,65.75,65.73,65.74,9644.0,56.9054,56.9227,56.9054,56.914,9644.0
2017-05-01 13:35:00,65.74,65.74,65.68,65.68,17416.0,56.914,56.914,56.8621,56.8621,17416.0
2017-05-01 13:40:00,65.68,65.69,65.66,65.68,7923.0,56.8621,56.8707,56.8447,56.8621,7923.0
2017-05-01 13:45:00,65.68,65.7,65.65,65.7,9044.0,56.8621,56.8794,56.8361,56.8794,9044.0
2017-05-01 13:50:00,65.71,65.74,65.7,65.7,11120.0,56.888,56.914,56.8794,56.8794,11120.0
2017-05-01 13:55:00,65.7,65.73,65.7,65.73,10192.0,56.8794,56.9054,56.8794,56.9054,10192.0
2017-05-01 14:00:00,65.74,65.76,65.72,65.73,15435.0,56.914,56.9313,56.8967,56.9054,15435.0
2017-05-01 14:05:00,65.73,65.73,65.7,65.73,7942.0,56.9054,56.9054,56.8794,56.9054,7942.0
2017-05-01 14:10:00,65.73,65.77,65.72,65.76,16187.0,56.9054,56.94,56.8967,56.9313,16187.0
2017-05-01 14:15:00,65.76,65.77,65.73,65.74,9464.0,56.9313,56.94,56.9054,56.914,9464.0
2017-05-01 14:20:00,65.74,65.75,65.71,65.74,10960.0,56.914,56.9227,56.888,56.914,10960.0
2017-05-01 14:25:00,65.74,65.79,65.73,65.76,15546.0,56.914,56.9573,56.9054,56.9313,15546.0
2017-05-01 14:30:00,65.75,65.76,65.73,65.76,14407.0,56.9227,56.9313,56.9054,56.9313,14407.0
2017-05-01 14:35:00,65.76,65.79,65.75,65.78,17151.0,56.9313,56.9573,56.9227,56.9486,17151.0
2017-05-01 14:40:00,65.77,65.79,65.75,65.79,18985.0,56.94,56.9573,56.9227,56.9573,18985.0
2017-05-01 14:45:00,65.79,65.81,65.77,65.78,15902.0,56.9573,56.9746,56.94,56.9486,15902.0
2017-05-01 14:50:00,65.78,65.78,65.74,65.76,35403.0,56.9486,56.9486,56.914,56.9313,35403.0
2017-05-01 14:55:00,65.77,65.84,65.76,65.81,25538.0,56.94,57.0006,56.9313,56.9746,25538.0
2017-05-01 15:00:00,65.82,65.84,65.8,65.8,23009.0,56.9833,57.0006,56.966,56.966,23009.0
2017-05-01 15:05:00,65.79,65.83,65.78,65.8,16630.0,56.9573,56.9919,56.9486,56.966,16630.0
2017-05-01 15:10:00,65.8,65.88,65.79,65.88,23265.0,56.966,57.0352,56.9573,57.0352,23265.0
2017-05-01 15:15:00,65.88,65.92,65.87,65.88,118787.0,57.0352,57.0698,57.0266,57.0352,118787.0
2017-05-01 15:20:00,65.88,65.9,65.84,65.9,38977.0,57.0352,57.0525,57.0006,57.0525,38977.0
2017-05-01 15:25:00,65.9,65.94,65.88,65.93,56917.0,57.0525,57.0872,57.0352,57.0785,56917.0
2017-05-01 15:30:00,65.92,66.01,65.92,66.0,31406.0,57.0698,57.1478,57.0698,57.1391,31406.0
2017-05-01 15:35:00,66.0,66.01,65.9,65.91,41724.0,57.1391,57.1478,57.0525,57.0612,41724.0
2017-05-01 15:40:00,65.92,65.95,65.9,65.95,53035.0,57.0698,57.0958,57.0525,57.0958,53035.0
2017-05-01 15:45:00,65.95,65.95,65.84,65.85,58883.0,57.0958,57.0958,57.0006,57.0092,58883.0
2017-05-01 15:50:00,65.85,65.86,65.82,65.83,62601.0,57.0092,57.0179,56.9833,56.9919,62601.0
2017-05-01 15:55:00,65.82,65.83,65.77,65.78,129160.0,56.9833,56.9919,56.94,56.9486,129160.0
2017-05-02 09:30:00,65.96,65.96,65.75,65.89,25689.0,57.1045,57.1045,56.9227,57.0439,25689.0
2017-05-02 09:35:00,65.87,66.09,65.84,66.09,43244.0,57.0266,57.217,57.0006,57.217,43244.0
2017-05-02 09:40:00,66.08,66.1,66.01,66.09,51693.0,57.2084,57.2257,57.1478,57.217,51693.0
2017-05-02 09:45:00,66.08,66.08,65.99,66.01,39233.0,57.2084,57.2084,57.1304,57.1478,39233.0
2017-05-02 09:50:00,66.0,66.03,65.98,66.02,46707.0,57.1391,57.1651,57.1218,57.1564,46707.0
2017-05-02 09:55:00,66.02,66.03,65.92,65.92,52846.0,57.1564,57.1651,57.0698,57.0698,52846.0
2017-05-02 10:00:00,65.91,65.97,65.91,65.97,26836.0,57.0612,57.1131,57.0612,57.1131,26836.0
2017-05-02 10:05:00,65.97,66.08,65.95,66.08,16311.0,57.1131,57.2084,57.0958,57.2084,16311.0
2017-05-02 10:10:00,66.08,66.08,65.98,65.98,19685.0,57.2084,57.2084,57.1218,57.1218,19685.0
2017-05-02 10:15:00,65.98,66.14,65.96,66.12,57939.0,57.1218,57.2603,57.1045,57.243,57939.0
2017-05-02 10:20:00,66.1,66.12,66.06,66.08,38475.0,57.2257,57.243,57.191,57.2084,38475.0
2017-05-02 10:25:00,66.07,66.13,66.05,66.09,28133.0,57.1997,57.2516,57.1824,57.217,28133.0
2017-05-02 10:30:00,66.08,66.16,66.08,66.09,27234.0,57.2084,57.2776,57.2084,57.217,27234.0
2017-05-02 10:35:00,66.09,66.12,66.07,66.11,21836.0,57.217,57.243,57.1997,57.2343,21836.0
2017-05-02 10:40:00,66.1,66.17,66.09,66.12,32142.0,57.2257,57.2863,57.217,57.243,32142.0
2017-05-02 10:45:00,66.13,66.2,66.12,66.14,38099.0,57.2516,57.3123,57.243,57.2603,38099.0
2017-05-02 10:50:00,66.14,66.16,66.06,66.09,39918.0,57.2603,57.2776,57.191,57.217,39918.0
2017-05-02 10:55:00,66.1,66.11,66.06,66.1,31654.0,57.2257,57.2343,57.191,57.2257,31654.0
2017-05-02 11:00:00,66.1,66.11,66.03,66.05,20022.0,57.2257,57.2343,57.1651,57.1824,20022.0
2017-05-02 11:05:00,66.05,66.09,66.03,66.03,14419.0,57.1824,57.217,57.1651,57.1651,14419.0
2017-05-02 11:10:00,66.03,66.04,66.0,66.02,20828.0,57.1651,57.1737,57.1391,57.1564,20828.0
2017-05-02 11:15:00,66.01,66.04,66.0,66.03,16046.0,57.1478,57.1737,57.1391,57.1651,16046.0
2017-05-02 11:20:00,66.02,66.05,65.98,66.04,21360.0,57.1564,57.1824,57.1218,57.1737,21360.0
2017-05-02 11:25:00,66.03,66.04,65.98,66.0,19048.0,57.1651,57.1737,57.1218,57.1391,19048.0
2017-05-02 11:30:00,66.01,66.04,65.95,66.03,32050.0,57.1478,57.1737,57.0958,57.1651,32050.0
2017-05-02 11:35:00,66.03,66.06,66.0,66.04,15112.0,57.1651,57.191,57.1391,57.1737,15112.0
2017-05-02 11:40:00,66.05,66.12,66.05,66.11,12615.0,57.1824,57.243,57.1824,57.2343,12615.0
2017-05-02 11:45:00,66.11,66.11,66.05,66.07,14220.0,57.2343,57.2343,57.1824,57.1997,14220.0
2017-05-02 11:50:00,66.07,66.09,65.98,65.98,17993.0,57.1997,57.217,57.1218,57.1218,17993.0
2017-05-02 11:55:00,65.98,66.08,65.97,66.07,18682.0,57.1218,57.2084,57.1131,57.1997,18682.0
2017-05-02 12:00:00,66.07,66.14,66.07,66.11,20035.0,57.1997,57.2603,57.1997,57.2343,20035.0
2017-05-02 12:05:00,66.1,66.11,66.07,66.09,25487.0,57.2257,57.2343,57.1997,57.217,25487.0
2017-05-02 12:10:00,66.09,66.14,66.09,66.1,17024.0,57.217,57.2603,57.217,57.2257,17024.0
2017-05-02 12:15:00,66.11,66.13,66.1,66.11,16288.0,57.2343,57.2516,57.2257,57.2343,16288.0
2017-05-02 12:20:00,66.11,66.17,66.1,66.14,19615.0,57.2343,57.2863,57.2257,57.2603,19615.0
2017-05-02 12:25:00,66.14,66.18,66.13,66.18,9875.0,57.2603,57.2949,57.2516,57.2949,9875.0
2017-05-02 12:30:00,66.18,66.19,66.09,66.11,48002.0,57.2949,57.3036,57.217,57.2343,48002.0
2017-05-02 12:35:00,66.11,66.14,66.1,66.14,19646.0,57.2343,57.2603,57.2257,57.2603,19646.0
2017-05-02 12:40:00,66.13,66.14,66.07,66.09,16824.0,57.2516,57.2603,57.1997,57.217,16824.0
2017-05-02 12:45:00,66.09,66.11,66.06,66.06,16700.0,57.217,57.2343,57.191,57.191,16700.0
2017-05-02 12:50:00,66.06,66.09,66.06,66.08,13748.0,57.191,57.217,57.191,57.2084,13748.0
2017-05-02 12:55:00,66.08,66.12,66.08,66.11,15246.0,57.2084,57.243,57.2084,57.2343,15246.0
2017-05-02 13:00:00,66.11,66.11,66.04,66.06,11505.0,57.2343,57.2343,57.1737,57.191,11505.0
2017-05-02 13:05:00,66.06,66.12,66.05,66.12,28900.0,57.191,57.243,57.1824,57.243,28900.0
2017-05-02 13:10:00,66.12,66.16,66.12,66.16,8743.0,57.243,57.2776,57.243,57.2776,8743.0
2017-05-02 13:15:00,66.16,66.16,66.13,66.15,20211.0,57.2776,57.2776,57.2516,57.269,20211.0
2017-05-02 13:20:00,66.15,66.2,66.14,66.19,20424.0,57.269,57.3123,57.2603,57.3036,20424.0
2017-05-02 13:25:00,66.19,66.21,66.18,66.2,13300.0,57.3036,57.3209,57.2949,57.3123,13300.0
2017-05-02 13:30:00,66.2,66.21,66.11,66.13,21110.0,57.3123,57.3209,57.2343,57.2516,21110.0
2017-05-02 13:35:00,66.13,66.15,66.1,66.15,13097.0,57.2516,57.269,57.2257,57.269,13097.0
2017-05-02 13:40:00,66.15,66.17,66.11,66.11,50317.0,57.269,57.2863,57.2343,57.2343,50317.0
2017-05-02 13:45:00,66.11,66.11,65.97,66.04,43570.0,57.2343,57.2343,57.1131,57.1737,43570.0
2017-05-02 13:50:00,66.05,66.2,66.05,66.17,49919.0,57.1824,57.3123,57.1824,57.2863,49919.0
2017-05-02 13:55:00,66.17,66.22,66.16,66.2,36989.0,57.2863,57.3296,57.2776,57.3123,36989.0
2017-05-02 14:00:00,66.2,66.21,66.16,66.17,27153.0,57.3123,57.3209,57.2776,57.2863,27153.0
2017-05-02 14:05:00,66.18,66.19,66.1,66.1,29527.0,57.2949,57.3036,57.2257,57.2257,29527.0
2017-05-02 14:10:00,66.09,66.13,66.08,66.09,17986.0,57.217,57.2516,57.2084,57.217,17986.0
2017-05-02 14:15:00,66.09,66.13,66.09,66.12,17147.0,57.217,57.2516,57.217,57.243,17147.0
2017-05-02 14:20:00,66.12,66.15,66.09,66.14,16091.0,57.243,57.269,57.217,57.2603,16091.0
2017-05-02 14:25:00,66.14,66.15,66.09,66.09,18034.0,57.2603,57.269,57.217,57.217,18034.0
2017-05-02 14:30:00,66.09,66.09,66.03,66.04,18201.0,57.217,57.217,57.1651,57.1737,18201.0
2017-05-02 14:35:00,66.03,66.05,65.98,66.0,24749.0,57.1651,57.1824,57.1218,57.1391,24749.0
2017-05-02 14:40:00,66.01,66.02,65.99,65.99,16087.0,57.1478,57.1564,57.1304,57.1304,16087.0
2017-05-02 14:45:00,65.99,66.0,65.97,66.0,27549.0,57.1304,57.1391,57.1131,57.1391,27549.0
2017-05-02 14:50:00,66.0,66.04,65.99,66.03,41186.0,57.1391,57.1737,57.1304,57.1651,41186.0
2017-05-02 14:55:00,66.04,66.08,65.93,65.94,90185.0,57.1737,57.2084,57.0785,57.0872,90185.0
2017-05-02 15:00:00,65.94,66.0,65.93,65.93,48933.0,57.0872,57.1391,57.0785,57.0785,48933.0
2017-05-02 15:05:00,65.93,65.96,65.92,65.95,47499.0,57.0785,57.1045,57.0698,57.0958,47499.0
2017-05-02 15:10:00,65.96,65.99,65.94,65.98,31984.0,57.1045,57.1304,57.0872,57.1218,31984.0
2017-05-02 15:15:00,65.98,66.0,65.97,66.0,66473.0,57.1218,57.1391,57.1131,57.1391,66473.0
2017-05-02 15:20:00,66.0,66.03,65.98,65.99,60517.0,57.1391,57.1651,57.1218,57.1304,60517.0
2017-05-02 15:25:00,65.99,66.01,65.96,65.98,51599.0,57.1304,57.1478,57.1045,57.1218,51599.0
2017-05-02 15:30:00,65.98,66.02,65.97,66.0,51171.0,57.1218,57.1564,57.1131,57.1391,51171.0
2017-05-02 15:35:00,66.0,66.04,65.99,66.04,40905.0,57.1391,57.1737,57.1304,57.1737,40905.0
2017-05-02 15:40:00,66.05,66.09,66.01,66.05,62078.0,57.1824,57.217,57.1478,57.1824,62078.0
2017-05-02 15:45:00,66.05,66.23,66.05,66.19,107712.0,57.1824,57.3382,57.1824,57.3036,107712.0
2017-05-02 15:50:00,66.19,66.3,66.19,66.3,125575.0,57.3036,57.3988,57.3036,57.3988,125575.0
2017-05-02 15:55:00,66.3,66.31,66.27,66.3,237837.0,57.3988,57.4075,57.3729,57.3988,237837.0
2017-05-03 09:30:00,67.17,68.32,66.92,67.54,277194.0,58.152,59.1476,57.9356,58.4723,277194.0
2017-05-03 09:35:00,67.54,67.99,67.51,67.72,160586.0,58.4723,58.8619,58.4464,58.6282,160586.0
2017-05-03 09:40:00,67.7,68.5,67.7,67.9,157063.0,58.6109,59.3035,58.6109,58.784,157063.0
2017-05-03 09:45:00,67.9,68.01,67.68,67.97,92017.0,58.784,58.8792,58.5936,58.8446,92017.0
2017-05-03 09:50:00,67.98,68.0,67.71,67.87,105030.0,58.8533,58.8706,58.6195,58.758,105030.0
2017-05-03 09:55:00,67.88,68.18,67.87,68.18,123095.0,58.7667,59.0264,58.758,59.0264,123095.0
2017-05-03 10:00:00,68.19,68.21,68.07,68.12,44655.0,59.0351,59.0524,58.9312,58.9745,44655.0
2017-05-03 10:05:00,68.13,68.21,68.08,68.17,62866.0,58.9831,59.0524,58.9399,59.0178,62866.0
2017-05-03 10:10:00,68.18,68.44,68.12,68.41,114885.0,59.0264,59.2515,58.9745,59.2255,114885.0
2017-05-03 10:15:00,68.4,68.81,68.39,68.76,145589.0,59.2169,59.5718,59.2082,59.5286,145589.0
2017-05-03 10:20:00,68.78,68.78,68.61,68.7,79116.0,59.5459,59.5459,59.3987,59.4766,79116.0
2017-05-03 10:25:00,68.7,68.73,68.55,68.67,65920.0,59.4766,59.5026,59.3468,59.4506,65920.0
2017-05-03 10:30:00,68.66,68.73,68.61,68.73,78792.0,59.442,59.5026,59.3987,59.5026,78792.0
2017-05-03 10:35:00,68.73,68.75,68.52,68.53,77128.0,59.5026,59.5199,59.3208,59.3294,77128.0
2017-05-03 10:40:00,68.51,68.53,68.2,68.3,116636.0,59.3121,59.3294,59.0437,59.1303,116636.0
2017-05-03 10:45:00,68.3,68.48,68.3,68.38,70306.0,59.1303,59.2861,59.1303,59.1996,70306.0
2017-05-03 10:50:00,68.39,68.41,68.19,68.2,40062.0,59.2082,59.2255,59.0351,59.0437,40062.0
2017-05-03 10:55:00,68.19,68.34,68.18,68.21,40342.0,59.0351,59.1649,59.0264,59.0524,40342.0
2017-05-03 11:00:00,68.2,68.22,68.05,68.06,37457.0,59.0437,59.0611,58.9139,58.9225,37457.0
2017-05-03 11:05:00,68.06,68.06,67.98,68.01,36745.0,58.9225,58.9225,58.8533,58.8792,36745.0
2017-05-03 11:10:00,68.01,68.14,68.01,68.08,17945.0,58.8792,58.9918,58.8792,58.9399,17945.0
2017-05-03 11:15:00,68.08,68.13,68.04,68.04,19646.0,58.9399,58.9831,58.9052,58.9052,19646.0
2017-05-03 11:20:00,68.02,68.06,67.71,67.72,61031.0,58.8879,58.9225,58.6195,58.6282,61031.0
2017-05-03 11:25:00,67.72,67.85,67.67,67.8,55052.0,58.6282,58.7407,58.5849,58.6974,55052.0
2017-05-03 11:30:00,67.83,68.02,67.83,67.98,26839.0,58.7234,58.8879,58.7234,58.8533,26839.0
2017-05-03 11:35:00,67.99,68.21,67.98,68.16,34926.0,58.8619,59.0524,58.8533,59.0091,34926.0
2017-05-03 11:40:00,68.17,68.28,68.16,68.18,33478.0,59.0178,59.113,59.0091,59.0264,33478.0
2017-05-03 11:45:00,68.18,68.23,68.15,68.17,28684.0,59.0264,59.0697,59.0005,59.0178,28684.0
2017-05-03 11:50:00,68.17,68.2,68.08,68.09,30569.0,59.0178,59.0437,58.9399,58.9485,30569.0
2017-05-03 11:55:00,68.09,68.23,68.08,68.23,29162.0,58.9485,59.0697,58.9399,59.0697,29162.0
2017-05-03 12:00:00,68.22,68.22,68.12,68.13,15352.0,59.0611,59.0611,58.9745,58.9831,15352.0
2017-05-03 12:05:00,68.12,68.21,68.12,68.21,20352.0,58.9745,59.0524,58.9745,59.0524,20352.0
2017-05-03 12:10:00,68.2,68.21,68.13,68.13,11994.0,59.0437,59.0524,58.9831,58.9831,11994.0
2017-05-03 12:15:00,68.13,68.14,68.08,68.11,35416.0,58.9831,58.9918,58.9399,58.9658,35416.0
2017-05-03 12:20:00,68.1,68.14,68.1,68.14,43371.0,58.9572,58.9918,58.9572,58.9918,43371.0
2017-05-03 12:25:00,68.14,68.14,68.09,68.12,9956.0,58.9918,58.9918,58.9485,58.9745,9956.0
2017-05-03 12:30:00,68.11,68.22,68.1,68.22,38988.0,58.9658,59.0611,58.9572,59.0611,38988.0
2017-05-03 12:35:00,68.23,68.23,68.12,68.12,15873.0,59.0697,59.0697,58.9745,58.9745,15873.0
2017-05-03 12:40:00,68.13,68.17,68.13,68.14,20811.0,58.9831,59.0178,58.9831,58.9918,20811.0
2017-05-03 12:45:00,68.14,68.2,68.14,68.19,17979.0,58.9918,59.0437,58.9918,59.0351,17979.0
2017-05-03 12:50:00,68.18,68.18,68.07,68.08,20276.0,59.0264,59.0264,58.9312,58.9399,20276.0
2017-05-03 12:55:00,68.07,68.11,68.07,68.09,17531.0,58.9312,58.9658,58.9312,58.9485,17531.0
2017-05-03 13:00:00,68.09,68.16,68.09,68.14,15496.0,58.9485,59.0091,58.9485,58.9918,15496.0
2017-05-03 13:05:00,68.15,68.17,68.11,68.13,15680.0,59.0005,59.0178,58.9658,58.9831,15680.0
2017-05-03 13:10:00,68.14,68.16,68.08,68.1,8576.0,58.9918,59.0091,58.9399,58.9572,8576.0
2017-05-03 13:15:00,68.09,68.09,68.04,68.04,13019.0,58.9485,58.9485,58.9052,58.9052,13019.0
2017-05-03 13:20:00,68.04,68.1,67.99,68.06,12182.0,58.9052,58.9572,58.8619,58.9225,12182.0
2017-05-03 13:25:00,68.06,68.09,68.03,68.08,11806.0,58.9225,58.9485,58.8966,58.9399,11806.0
2017-05-03 13:30:00,68.07,68.14,68.07,68.12,9823.0,58.9312,58.9918,58.9312,58.9745,9823.0
2017-05-03 13:35:00,68.11,68.12,67.99,68.01,18663.0,58.9658,58.9745,58.8619,58.8792,18663.0
2017-05-03 13:40:00,68.02,68.02,67.98,68.02,18026.0,58.8879,58.8879,58.8533,58.8879,18026.0
2017-05-03 13:45:00,68.01,68.02,67.97,67.97,9350.0,58.8792,58.8879,58.8446,58.8446,9350.0
2017-05-03 13:50:00,67.97,68.02,67.96,68.0,11547.0,58.8446,58.8879,58.836,58.8706,11547.0
2017-05-03 13:55:00,67.99,68.08,67.99,68.02,21746.0,58.8619,58.9399,58.8619,58.8879,21746.0
2017-05-03 14:00:00,68.03,68.13,68.02,68.1,25294.0,58.8966,58.9831,58.8879,58.9572,25294.0
2017-05-03 14:05:00,68.08,68.14,68.06,68.06,20504.0,58.9399,58.9918,58.9225,58.9225,20504.0
2017-05-03 14:10:00,68.05,68.07,67.98,67.98,20375.0,58.9139,58.9312,58.8533,58.8533,20375.0
2017-05-03 14:15:00,68.0,68.01,67.89,67.91,23491.0,58.8706,58.8792,58.7754,58.7927,23491.0
2017-05-03 14:20:00,67.91,67.94,67.88,67.9,20502.0,58.7927,58.8186,58.7667,58.784,20502.0
2017-05-03 14:25:00,67.89,67.91,67.81,67.86,18739.0,58.7754,58.7927,58.7061,58.7494,18739.0
2017-05-03 14:30:00,67.87,67.92,67.86,67.87,29636.0,58.758,58.8013,58.7494,58.758,29636.0
2017-05-03 14:35:00,67.86,67.92,67.86,67.92,17714.0,58.7494,58.8013,58.7494,58.8013,17714.0
2017-05-03 14:40:00,67.92,67.92,67.76,67.78,55050.0,58.8013,58.8013,58.6628,58.6801,55050.0
2017-05-03 14:45:00,67.81,67.9,67.79,67.81,25827.0,58.7061,58.784,58.6888,58.7061,25827.0
2017-05-03 14:50:00,67.81,67.83,67.75,67.8,33583.0,58.7061,58.7234,58.6542,58.6974,33583.0
2017-05-03 14:55:00,67.8,67.82,67.75,67.78,21221.0,58.6974,58.7148,58.6542,58.6801,21221.0
2017-05-03 15:00:00,67.78,67.85,67.77,67.82,30368.0,58.6801,58.7407,58.6715,58.7148,30368.0
2017-05-03 15:05:00,67.81,67.86,67.78,67.82,31312.0,58.7061,58.7494,58.6801,58.7148,31312.0
2017-05-03 15:10:00,67.83,67.86,67.77,67.77,37481.0,58.7234,58.7494,58.6715,58.6715,37481.0
2017-05-03 15:15:00,67.78,67.89,67.77,67.84,29520.0,58.6801,58.7754,58.6715,58.7321,29520.0
2017-05-03 15:20:00,67.84,67.9,67.84,67.9,44323.0,58.7321,58.784,58.7321,58.784,44323.0
2017-05-03 15:25:00,67.9,67.97,67.86,67.97,53273.0,58.784,58.8446,58.7494,58.8446,53273.0
2017-05-03 15:30:00,67.97,68.0,67.92,67.93,51038.0,58.8446,58.8706,58.8013,58.81,51038.0
2017-05-03 15:35:00,67.92,67.98,67.91,67.96,72855.0,58.8013,58.8533,58.7927,58.836,72855.0
2017-05-03 15:40:00,67.96,68.14,67.95,68.13,165934.0,58.836,58.9918,58.8273,58.9831,165934.0
2017-05-03 15:45:00,68.12,68.16,68.1,68.15,142240.0,58.9745,59.0091,58.9572,59.0005,142240.0
2017-05-03 15:50:00,68.15,68.2,68.12,68.2,193802.0,59.0005,59.0437,58.9745,59.0437,193802.0
2017-05-03 15:55:00,68.2,68.25,68.18,68.24,294655.0,59.0437,59.087,59.0264,59.0784,294655.0
2017-05-04 09:30:00,68.05,68.16,67.91,68.15,58656.0,58.9139,59.0091,58.7927,59.0005,58656.0
2017-05-04 09:35:00,68.11,68.5,68.1,68.47,33486.0,58.9658,59.3035,58.9572,59.2775,33486.0
2017-05-04 09:40:00,68.47,68.47,68.31,68.31,25558.0,59.2775,59.2775,59.139,59.139,25558.0
2017-05-04 09:45:00,68.32,68.56,68.3,68.56,73487.0,59.1476,59.3554,59.1303,59.3554,73487.0
2017-05-04 09:50:00,68.56,68.58,68.41,68.41,52423.0,59.3554,59.3727,59.2255,59.2255,52423.0
2017-05-04 09:55:00,68.41,68.47,68.4,68.47,36275.0,59.2255,59.2775,59.2169,59.2775,36275.0
2017-05-04 10:00:00,68.48,68.75,68.46,68.73,58636.0,59.2861,59.5199,59.2688,59.5026,58636.0
2017-05-04 10:05:00,68.75,68.82,68.73,68.81,46394.0,59.5199,59.5805,59.5026,59.5718,46394.0
2017-05-04 10:10:00,68.81,68.9,68.78,68.88,52382.0,59.5718,59.6498,59.5459,59.6324,52382.0
2017-05-04 10:15:00,68.88,68.91,68.67,68.67,87768.0,59.6324,59.6584,59.4506,59.4506,87768.0
2017-05-04 10:20:00,68.67,68.77,68.63,68.75,55040.0,59.4506,59.5372,59.416,59.5199,55040.0
2017-05-04 10:25:00,68.75,68.76,68.68,68.74,39944.0,59.5199,59.5286,59.4593,59.5112,39944.0
2017-05-04 10:30:00,68.75,68.81,68.67,68.67,40139.0,59.5199,59.5718,59.4506,59.4506,40139.0
2017-05-04 10:35:00,68.67,68.81,68.66,68.75,27368.0,59.4506,59.5718,59.442,59.5199,27368.0
2017-05-04 10:40:00,68.74,68.78,68.69,68.7,29784.0,59.5112,59.5459,59.468,59.4766,29784.0
2017-05-04 10:45:00,68.7,68.71,68.61,68.62,39835.0,59.4766,59.4853,59.3987,59.4074,39835.0
2017-05-04 10:50:00,68.62,68.68,68.61,68.65,23869.0,59.4074,59.4593,59.3987,59.4333,23869.0
2017-05-04 10:55:00,68.65,68.67,68.62,68.66,63976.0,59.4333,59.4506,59.4074,59.442,63976.0
2017-05-04 11:00:00,68.66,68.79,68.65,68.79,32621.0,59.442,59.5545,59.4333,59.5545,32621.0
2017-05-04 11:05:00,68.78,68.8,68.75,68.78,35731.0,59.5459,59.5632,59.5199,59.5459,35731.0
2017-05-04 11:10:00,68.78,68.81,68.76,68.8,21659.0,59.5459,59.5718,59.5286,59.5632,21659.0
2017-05-04 11:15:00,68.8,68.81,68.71,68.79,26053.0,59.5632,59.5718,59.4853,59.5545,26053.0
2017-05-04 11:20:00,68.79,68.81,68.75,68.77,24146.0,59.5545,59.5718,59.5199,59.5372,24146.0
2017-05-04 11:25:00,68.77,68.78,68.67,68.72,23668.0,59.5372,59.5459,59.4506,59.4939,23668.0
2017-05-04 11:30:00,68.72,68.78,68.64,68.67,31196.0,59.4939,59.5459,59.4247,59.4506,31196.0
2017-05-04 11:35:00,68.67,68.7,68.64,68.67,15888.0,59.4506,59.4766,59.4247,59.4506,15888.0
2017-05-04 11:40:00,68.68,68.7,68.65,68.68,17193.0,59.4593,59.4766,59.4333,59.4593,17193.0
2017-05-04 11:45:00,68.68,68.71,68.66,68.71,10259.0,59.4593,59.4853,59.442,59.4853,10259.0
2017-05-04 11:50:00,68.71,68.79,68.7,68.75,23006.0,59.4853,59.5545,59.4766,59.5199,23006.0
2017-05-04 11:55:00,68.75,68.76,68.65,68.73,17375.0,59.5199,59.5286,59.4333,59.5026,17375.0
2017-05-04 12:00:00,68.74,68.74,68.66,68.66,13604.0,59.5112,59.5112,59.442,59.442,13604.0
2017-05-04 12:05:00,68.66,68.67,68.59,68.59,37442.0,59.442,59.4506,59.3814,59.3814,37442.0
2017-05-04 12:10:00,68.59,68.63,68.59,68.61,29619.0,59.3814,59.416,59.3814,59.3987,29619.0
2017-05-04 12:15:00,68.61,68.62,68.52,68.52,27559.0,59.3987,59.4074,59.3208,59.3208,27559.0
2017-05-04 12:20:00,68.52,68.6,68.52,68.55,24763.0,59.3208,59.39,59.3208,59.3468,24763.0
2017-05-04 12:25:00,68.55,68.68,68.55,68.64,17389.0,59.3468,59.4593,59.3468,59.4247,17389.0
2017-05-04 12:30:00,68.63,68.7,68.59,68.7,22487.0,59.416,59.4766,59.3814,59.4766,22487.0
2017-05-04 12:35:00,68.7,68.8,68.68,68.8,122983.0,59.4766,59.5632,59.4593,59.5632,122983.0
2017-05-04 12:40:00,68.81,68.81,68.71,68.74,30593.0,59.5718,59.5718,59.4853,59.5112,30593.0
2017-05-04 12:45:00,68.74,68.79,68.72,68.78,25568.0,59.5112,59.5545,59.4939,59.5459,25568.0
2017-05-04 12:50:00,68.79,68.83,68.79,68.8,25697.0,59.5545,59.5892,59.5545,59.5632,25697.0
2017-05-04 12:55:00,68.79,68.8,68.75,68.78,16659.0,59.5545,59.5632,59.5199,59.5459,16659.0
2017-05-04 13:00:00,68.77,68.84,68.76,68.81,28106.0,59.5372,59.5978,59.5286,59.5718,28106.0
2017-05-04 13:05:00,68.8,68.81,68.77,68.8,16275.0,59.5632,59.5718,59.5372,59.5632,16275.0
2017-05-04 13:10:00,68.8,68.91,68.78,68.88,20762.0,59.5632,59.6584,59.5459,59.6324,20762.0
2017-05-04 13:15:00,68.88,68.94,68.87,68.91,32386.0,59.6324,59.6844,59.6238,59.6584,32386.0
2017-05-04 13:20:00,68.91,68.91,68.86,68.86,15813.0,59.6584,59.6584,59.6151,59.6151,15813.0
2017-05-04 13:25:00,68.85,68.91,68.84,68.91,17080.0,59.6065,59.6584,59.5978,59.6584,17080.0
2017-05-04 13:30:00,68.91,68.91,68.86,68.86,34330.0,59.6584,59.6584,59.6151,59.6151,34330.0
2017-05-04 13:35:00,68.86,68.87,68.78,68.84,31609.0,59.6151,59.6238,59.5459,59.5978,31609.0
2017-05-04 13:40:00,68.84,68.87,68.83,68.87,15917.0,59.5978,59.6238,59.5892,59.6238,15917.0
2017-05-04 13:45:00,68.87,68.93,68.86,68.93,23161.0,59.6238,59.6757,59.6151,59.6757,23161.0
2017-05-04 13:50:00,68.93,69.0,68.91,68.98,43888.0,59.6757,59.7363,59.6584,59.719,43888.0
2017-05-04 13:55:00,68.98,68.99,68.87,68.88,21480.0,59.719,59.7277,59.6238,59.6324,21480.0
2017-05-04 14:00:00,68.88,68.92,68.77,68.83,76752.0,59.6324,59.6671,59.5372,59.5892,76752.0
2017-05-04 14:05:00,68.83,68.87,68.82,68.84,16019.0,59.5892,59.6238,59.5805,59.5978,16019.0
2017-05-04 14:10:00,68.84,68.84,68.78,68.83,23779.0,59.5978,59.5978,59.5459,59.5892,23779.0
2017-05-04 14:15:00,68.83,68.84,68.78,68.79,26715.0,59.5892,59.5978,59.5459,59.5545,26715.0
2017-05-04 14:20:00,68.79,68.79,68.75,68.77,22193.0,59.5545,59.5545,59.5199,59.5372,22193.0
2017-05-04 14:25:00,68.78,68.83,68.77,68.83,18411.0,59.5459,59.5892,59.5372,59.5892,18411.0
2017-05-04 14:30:00,68.83,68.84,68.79,68.79,16313.0,59.5892,59.5978,59.5545,59.5545,16313.0
2017-05-04 14:35:00,68.8,68.83,68.78,68.83,19483.0,59.5632,59.5892,59.5459,59.5892,19483.0
2017-05-04 14:40:00,68.83,68.85,68.81,68.81,16825.0,59.5892,59.6065,59.5718,59.5718,16825.0
2017-05-04 14:45:00,68.82,68.88,68.82,68.88,23317.0,59.5805,59.6324,59.5805,59.6324,23317.0
2017-05-04 14:50:00,68.87,68.89,68.82,68.84,20500.0,59.6238,59.6411,59.5805,59.5978,20500.0
2017-05-04 14:55:00,68.84,68.86,68.83,68.83,22759.0,59.5978,59.6151,59.5892,59.5892,22759.0
2017-05-04 15:00:00,68.83,68.86,68.79,68.84,49786.0,59.5892,59.6151,59.5545,59.5978,49786.0
2017-05-04 15:05:00,68.84,68.85,68.79,68.81,26306.0,59.5978,59.6065,59.5545,59.5718,26306.0
2017-05-04 15:10:00,68.82,68.85,68.8,68.85,40871.0,59.5805,59.6065,59.5632,59.6065,40871.0
2017-05-04 15:15:00,68.85,68.92,68.84,68.92,49520.0,59.6065,59.6671,59.5978,59.6671,49520.0
2017-05-04 15:20:00,68.92,68.93,68.83,68.84,39600.0,59.6671,59.6757,59.5892,59.5978,39600.0
2017-05-04 15:25:00,68.84,68.89,68.84,68.87,32120.0,59.5978,59.6411,59.5978,59.6238,32120.0
2017-05-04 15:30:00,68.88,68.9,68.85,68.87,63439.0,59.6324,59.6498,59.6065,59.6238,63439.0
2017-05-04 15:35:00,68.86,68.89,68.8,68.84,116416.0,59.6151,59.6411,59.5632,59.5978,116416.0
2017-05-04 15:40:00,68.84,68.93,68.83,68.9,72408.0,59.5978,59.6757,59.5892,59.6498,72408.0
2017-05-04 15:45:00,68.9,68.91,68.82,68.83,101473.0,59.6498,59.6584,59.5805,59.5892,101473.0
2017-05-04 15:50:00,68.83,68.89,68.82,68.87,131969.0,59.5892,59.6411,59.5805,59.6238,131969.0
2017-05-04 15:55:00,68.87,68.98,68.86,68.98,281757.0,59.6238,59.719,59.6151,59.719,281757.0
2017-05-05 09:30:00,68.9,69.0,68.69,68.78,77295.0,59.6498,59.7363,59.468,59.5459,77295.0
2017-05-05 09:35:00,68.79,68.89,68.71,68.77,28657.0,59.5545,59.6411,59.4853,59.5372,28657.0
2017-05-05 09:40:00,68.77,68.81,68.69,68.8,27448.0,59.5372,59.5718,59.468,59.5632,27448.0
2017-05-05 09:45:00,68.78,68.95,68.78,68.94,40981.0,59.5459,59.693,59.5459,59.6844,40981.0
2017-05-05 09:50:00,68.95,68.97,68.94,68.96,22690.0,59.693,59.7104,59.6844,59.7017,22690.0
2017-05-05 09:55:00,68.97,69.1,68.96,69.07,50006.0,59.7104,59.8229,59.7017,59.7969,50006.0
2017-05-05 10:00:00,69.07,69.17,69.04,69.15,27997.0,59.7969,59.8835,59.771,59.8662,27997.0
2017-05-05 10:05:00,69.15,69.28,69.15,69.24,34398.0,59.8662,59.9787,59.8662,59.9441,34398.0
2017-05-05 10:10:00,69.24,69.33,69.23,69.29,26194.0,59.9441,60.022,59.9355,59.9874,26194.0
2017-05-05 10:15:00,69.28,69.33,69.23,69.26,50263.0,59.9787,60.022,59.9355,59.9614,50263.0
2017-05-05 10:20:00,69.26,69.28,69.25,69.27,16347.0,59.9614,59.9787,59.9528,59.9701,16347.0
2017-05-05 10:25:00,69.26,69.26,69.17,69.18,28586.0,59.9614,59.9614,59.8835,59.8922,28586.0
2017-05-05 10:30:00,69.19,69.26,68.99,68.99,55927.0,59.9008,59.9614,59.7277,59.7277,55927.0
2017-05-05 10:35:00,68.98,69.03,68.95,68.99,71451.0,59.719,59.7623,59.693,59.7277,71451.0
2017-05-05 10:40:00,69.0,69.01,68.95,68.96,36999.0,59.7363,59.745,59.693,59.7017,36999.0
2017-05-05 10:45:00,68.96,69.0,68.96,68.98,15002.0,59.7017,59.7363,59.7017,59.719,15002.0
2017-05-05 10:50:00,68.98,69.01,68.96,68.98,39918.0,59.719,59.745,59.7017,59.719,39918.0
2017-05-05 10:55:00,68.98,69.07,68.95,69.05,19794.0,59.719,59.7969,59.693,59.7796,19794.0
2017-05-05 11:00:00,69.06,69.16,69.02,69.16,37190.0,59.7883,59.8749,59.7536,59.8749,37190.0
2017-05-05 11:05:00,69.15,69.21,69.15,69.18,25217.0,59.8662,59.9181,59.8662,59.8922,25217.0
2017-05-05 11:10:00,69.16,69.16,69.08,69.11,15956.0,59.8749,59.8749,59.8056,59.8316,15956.0
2017-05-05 11:15:00,69.11,69.12,69.08,69.11,27292.0,59.8316,59.8402,59.8056,59.8316,27292.0
2017-05-05 11:20:00,69.12,69.18,69.09,69.11,31738.0,59.8402,59.8922,59.8143,59.8316,31738.0
2017-05-05 11:25:00,69.12,69.12,69.04,69.05,20718.0,59.8402,59.8402,59.771,59.7796,20718.0
2017-05-05 11:30:00,69.04,69.08,69.0,69.06,22358.0,59.771,59.8056,59.7363,59.7883,22358.0
2017-05-05 11:35:00,69.06,69.07,69.0,69.0,14097.0,59.7883,59.7969,59.7363,59.7363,14097.0
2017-05-05 11:40:00,69.0,69.19,69.0,69.15,50347.0,59.7363,59.9008,59.7363,59.8662,50347.0
2017-05-05 11:45:00,69.14,69.25,69.14,69.19,40830.0,59.8575,59.9528,59.8575,59.9008,40830.0
2017-05-05 11:50:00,69.19,69.2,69.07,69.07,27904.0,59.9008,59.9095,59.7969,59.7969,27904.0
2017-05-05 11:55:00,69.06,69.2,69.06,69.17,24930.0,59.7883,59.9095,59.7883,59.8835,24930.0
2017-05-05 12:00:00,69.17,69.21,69.14,69.2,33297.0,59.8835,59.9181,59.8575,59.9095,33297.0
2017-05-05 12:05:00,69.2,69.22,69.13,69.14,22381.0,59.9095,59.9268,59.8489,59.8575,22381.0
2017-05-05 12:10:00,69.14,69.16,69.13,69.16,28143.0,59.8575,59.8749,59.8489,59.8749,28143.0
2017-05-05 12:15:00,69.16,69.23,69.14,69.2,29252.0,59.8749,59.9355,59.8575,59.9095,29252.0
2017-05-05 12:20:00,69.21,69.27,69.2,69.26,29298.0,59.9181,59.9701,59.9095,59.9614,29298.0
2017-05-05 12:25:00,69.25,69.28,69.24,69.25,20679.0,59.9528,59.9787,59.9441,59.9528,20679.0
2017-05-05 12:30:00,69.25,69.27,69.17,69.18,31736.0,59.9528,59.9701,59.8835,59.8922,31736.0
2017-05-05 12:35:00,69.18,69.25,69.17,69.23,23770.0,59.8922,59.9528,59.8835,59.9355,23770.0
2017-05-05 12:40:00,69.23,69.28,69.22,69.28,12595.0,59.9355,59.9787,59.9268,59.9787,12595.0
2017-05-05 12:45:00,69.27,69.28,69.2,69.24,19846.0,59.9701,59.9787,59.9095,59.9441,19846.0
2017-05-05 12:50:00,69.25,69.25,69.17,69.2,17022.0,59.9528,59.9528,59.8835,59.9095,17022.0
2017-05-05 12:55:00,69.21,69.24,69.18,69.24,15712.0,59.9181,59.9441,59.8922,59.9441,15712.0
2017-05-05 13:00:00,69.25,69.28,69.23,69.25,14891.0,59.9528,59.9787,59.9355,59.9528,14891.0
2017-05-05 13:05:00,69.24,69.29,69.24,69.24,13290.0,59.9441,59.9874,59.9441,59.9441,13290.0
2017-05-05 13:10:00,69.25,69.3,69.24,69.27,16335.0,59.9528,59.9961,59.9441,59.9701,16335.0
2017-05-05 13:15:00,69.27,69.27,69.21,69.26,13161.0,59.9701,59.9701,59.9181,59.9614,13161.0
2017-05-05 13:20:00,69.26,69.3,69.23,69.24,12195.0,59.9614,59.9961,59.9355,59.9441,12195.0
2017-05-05 13:25:00,69.24,69.31,69.24,69.27,17613.0,59.9441,60.0047,59.9441,59.9701,17613.0
2017-05-05 13:30:00,69.27,69.27,69.22,69.22,12571.0,59.9701,59.9701,59.9268,59.9268,12571.0
2017-05-05 13:35:00,69.23,69.28,69.2,69.28,29764.0,59.9355,59.9787,59.9095,59.9787,29764.0
2017-05-05 13:40:00,69.28,69.31,69.25,69.26,27088.0,59.9787,60.0047,59.9528,59.9614,27088.0
2017-05-05 13:45:00,69.26,69.32,69.24,69.32,18983.0,59.9614,60.0134,59.9441,60.0134,18983.0
2017-05-05 13:50:00,69.31,69.32,69.3,69.31,11163.0,60.0047,60.0134,59.9961,60.0047,11163.0
2017-05-05 13:55:00,69.31,69.34,69.31,69.33,31986.0,60.0047,60.0307,60.0047,60.022,31986.0
2017-05-05 14:00:00,69.33,69.37,69.32,69.33,22427.0,60.022,60.0567,60.0134,60.022,22427.0
2017-05-05 14:05:00,69.32,69.35,69.29,69.32,36040.0,60.0134,60.0393,59.9874,60.0134,36040.0
2017-05-05 14:10:00,69.33,69.33,69.28,69.31,25757.0,60.022,60.022,59.9787,60.0047,25757.0
2017-05-05 14:15:00,69.31,69.32,69.28,69.31,23825.0,60.0047,60.0134,59.9787,60.0047,23825.0
2017-05-05 14:20:00,69.31,69.32,69.27,69.28,18778.0,60.0047,60.0134,59.9701,59.9787,18778.0
2017-05-05 14:25:00,69.27,69.29,69.26,69.28,11766.0,59.9701,59.9874,59.9614,59.9787,11766.0
2017-05-05 14:30:00,69.29,69.35,69.29,69.33,41974.0,59.9874,60.0393,59.9874,60.022,41974.0
2017-05-05 14:35:00,69.32,69.33,69.29,69.29,20890.0,60.0134,60.022,59.9874,59.9874,20890.0
2017-05-05 14:40:00,69.29,69.32,69.27,69.28,25267.0,59.9874,60.0134,59.9701,59.9787,25267.0
2017-05-05 14:45:00,69.28,69.34,69.26,69.31,29632.0,59.9787,60.0307,59.9614,60.0047,29632.0
2017-05-05 14:50:00,69.3,69.31,69.27,69.3,14790.0,59.9961,60.0047,59.9701,59.9961,14790.0
2017-05-05 14:55:00,69.3,69.31,69.28,69.28,11165.0,59.9961,60.0047,59.9787,59.9787,11165.0
2017-05-05 15:00:00,69.29,69.33,69.25,69.33,28496.0,59.9874,60.022,59.9528,60.022,28496.0
2017-05-05 15:05:00,69.34,69.39,69.34,69.36,26899.0,60.0307,60.074,60.0307,60.048,26899.0
2017-05-05 15:10:00,69.36,69.39,69.35,69.37,32637.0,60.048,60.074,60.0393,60.0567,32637.0
2017-05-05 15:15:00,69.36,69.4,69.36,69.39,24978.0,60.048,60.0826,60.048,60.074,24978.0
2017-05-05 15:20:00,69.38,69.4,69.37,69.38,26056.0,60.0653,60.0826,60.0567,60.0653,26056.0
2017-05-05 15:25:00,69.39,69.39,69.32,69.32,48884.0,60.074,60.074,60.0134,60.0134,48884.0
2017-05-05 15:30:00,69.33,69.38,69.29,69.33,60374.0,60.022,60.0653,59.9874,60.022,60374.0
2017-05-05 15:35:00,69.33,69.34,69.3,69.31,71331.0,60.022,60.0307,59.9961,60.0047,71331.0
2017-05-05 15:40:00,69.31,69.38,69.28,69.3,86237.0,60.0047,60.0653,59.9787,59.9961,86237.0
2017-05-05 15:45:00,69.3,69.3,69.23,69.25,57355.0,59.9961,59.9961,59.9355,59.9528,57355.0
2017-05-05 15:50:00,69.25,69.3,69.21,69.25,118632.0,59.9528,59.9961,59.9181,59.9528,118632.0
2017-05-05 15:55:00,69.25,69.33,69.24,69.31,130124.0,59.9528,60.022,59.9441,60.0047,130124.0
2017-05-08 09:30:00,69.03,69.43,69.0,69.08,42724.0,59.7623,60.1086,59.7363,59.8056,42724.0
2017-05-08 09:35:00,69.06,69.13,69.02,69.03,23063.0,59.7883,59.8489,59.7536,59.7623,23063.0
2017-05-08 09:40:00,69.05,69.13,69.02,69.13,20594.0,59.7796,59.8489,59.7536,59.8489,20594.0
2017-05-08 09:45:00,69.15,69.34,69.15,69.31,24920.0,59.8662,60.0307,59.8662,60.0047,24920.0
2017-05-08 09:50:00,69.32,69.36,69.21,69.23,24376.0,60.0134,60.048,59.9181,59.9355,24376.0
2017-05-08 09:55:00,69.24,69.24,69.13,69.13,22302.0,59.9441,59.9441,59.8489,59.8489,22302.0
2017-05-08 10:00:00,69.14,69.24,69.14,69.2,26057.0,59.8575,59.9441,59.8575,59.9095,26057.0
2017-05-08 10:05:00,69.21,69.21,69.06,69.06,18849.0,59.9181,59.9181,59.7883,59.7883,18849.0
2017-05-08 10:10:00,69.06,69.12,69.05,69.1,28649.0,59.7883,59.8402,59.7796,59.8229,28649.0
2017-05-08 10:15:00,69.1,69.12,69.09,69.1,24087.0,59.8229,59.8402,59.8143,59.8229,24087.0
2017-05-08 10:20:00,69.1,69.18,69.09,69.14,37589.0,59.8229,59.8922,59.8143,59.8575,37589.0
2017-05-08 10:25:00,69.14,69.15,69.1,69.13,18962.0,59.8575,59.8662,59.8229,59.8489,18962.0
2017-05-08 10:30:00,69.13,69.17,69.1,69.13,26929.0,59.8489,59.8835,59.8229,59.8489,26929.0
2017-05-08 10:35:00,69.12,69.16,69.1,69.14,24375.0,59.8402,59.8749,59.8229,59.8575,24375.0
2017-05-08 10:40:00,69.14,69.19,69.11,69.14,22154.0,59.8575,59.9008,59.8316,59.8575,22154.0
2017-05-08 10:45:00,69.14,69.17,69.12,69.12,18590.0,59.8575,59.8835,59.8402,59.8402,18590.0
2017-05-08 10:50:00,69.12,69.16,69.1,69.11,26436.0,59.8402,59.8749,59.8229,59.8316,26436.0
2017-05-08 10:55:00,69.11,69.15,69.1,69.1,18928.0,59.8316,59.8662,59.8229,59.8229,18928.0
2017-05-08 11:00:00,69.1,69.16,69.1,69.12,16187.0,59.8229,59.8749,59.8229,59.8402,16187.0
2017-05-08 11:05:00,69.12,69.13,69.09,69.1,20755.0,59.8402,59.8489,59.8143,59.8229,20755.0
2017-05-08 11:10:00,69.1,69.11,69.07,69.1,12186.0,59.8229,59.8316,59.7969,59.8229,12186.0
2017-05-08 11:15:00,69.1,69.13,69.09,69.1,32716.0,59.8229,59.8489,59.8143,59.8229,32716.0
2017-05-08 11:20:00,69.1,69.16,69.09,69.14,23768.0,59.8229,59.8749,59.8143,59.8575,23768.0
2017-05-08 11:25:00,69.14,69.15,69.09,69.12,20311.0,59.8575,59.8662,59.8143,59.8402,20311.0
2017-05-08 11:30:00,69.12,69.22,69.11,69.21,16965.0,59.8402,59.9268,59.8316,59.9181,16965.0
2017-05-08 11:35:00,69.2,69.25,69.17,69.24,13554.0,59.9095,59.9528,59.8835,59.9441,13554.0
2017-05-08 11:40:00,69.23,69.26,69.22,69.25,19680.0,59.9355,59.9614,59.9268,59.9528,19680.0
2017-05-08 11:45:00,69.24,69.25,69.21,69.25,13422.0,59.9441,59.9528,59.9181,59.9528,13422.0
2017-05-08 11:50:00,69.25,69.25,69.18,69.2,21330.0,59.9528,59.9528,59.8922,59.9095,21330.0
2017-05-08 11:55:00,69.2,69.26,69.19,69.23,23666.0,59.9095,59.9614,59.9008,59.9355,23666.0
2017-05-08 12:00:00,69.23,69.25,69.22,69.24,13292.0,59.9355,59.9528,59.9268,59.9441,13292.0
2017-05-08 12:05:00,69.25,69.26,69.24,69.26,30886.0,59.9528,59.9614,59.9441,59.9614,30886.0
2017-05-08 12:10:00,69.25,69.26,69.15,69.15,33787.0,59.9528,59.9614,59.8662,59.8662,33787.0
2017-05-08 12:15:00,69.16,69.17,69.14,69.15,28214.0,59.8749,59.8835,59.8575,59.8662,28214.0
2017-05-08 12:20:00,69.16,69.2,69.15,69.2,12915.0,59.8749,59.9095,59.8662,59.9095,12915.0
2017-05-08 12:25:00,69.2,69.28,69.2,69.25,20076.0,59.9095,59.9787,59.9095,59.9528,20076.0
2017-05-08 12:30:00,69.26,69.27,69.22,69.26,15117.0,59.9614,59.9701,59.9268,59.9614,15117.0
2017-05-08 12:35:00,69.26,69.33,69.24,69.3,16067.0,59.9614,60.022,59.9441,59.9961,16067.0
2017-05-08 12:40:00,69.3,69.3,69.27,69.3,15016.0,59.9961,59.9961,59.9701,59.9961,15016.0
2017-05-08 12:45:00,69.3,69.3,69.26,69.26,17063.0,59.9961,59.9961,59.9614,59.9614,17063.0
2017-05-08 12:50:00,69.26,69.27,69.21,69.23,25260.0,59.9614,59.9701,59.9181,59.9355,25260.0
2017-05-08 12:55:00,69.23,69.26,69.22,69.24,19158.0,59.9355,59.9614,59.9268,59.9441,19158.0
2017-05-08 13:00:00,69.25,69.26,69.24,69.25,13519.0,59.9528,59.9614,59.9441,59.9528,13519.0
2017-05-08 13:05:00,69.25,69.26,69.24,69.26,7900.0,59.9528,59.9614,59.9441,59.9614,7900.0
2017-05-08 13:10:00,69.26,69.26,69.22,69.22,6519.0,59.9614,59.9614,59.9268,59.9268,6519.0
2017-05-08 13:15:00,69.22,69.27,69.2,69.26,14466.0,59.9268,59.9701,59.9095,59.9614,14466.0
2017-05-08 13:20:00,69.27,69.28,69.25,69.28,7419.0,59.9701,59.9787,59.9528,59.9787,7419.0
2017-05-08 13:25:00,69.29,69.29,69.25,69.25,23794.0,59.9874,59.9874,59.9528,59.9528,23794.0
2017-05-08 13:30:00,69.26,69.26,69.22,69.23,11772.0,59.9614,59.9614,59.9268,59.9355,11772.0
2017-05-08 13:35:00,69.23,69.26,69.22,69.26,11091.0,59.9355,59.9614,59.9268,59.9614,11091.0
2017-05-08 13:40:00,69.26,69.29,69.25,69.26,40344.0,59.9614,59.9874,59.9528,59.9614,40344.0
2017-05-08 13:45:00,69.25,69.28,69.19,69.27,39879.0,59.9528,59.9787,59.9008,59.9701,39879.0
2017-05-08 13:50:00,69.28,69.31,69.27,69.31,18680.0,59.9787,60.0047,59.9701,60.0047,18680.0
2017-05-08 13:55:00,69.31,69.31,69.28,69.31,16346.0,60.0047,60.0047,59.9787,60.0047,16346.0
2017-05-08 14:00:00,69.3,69.33,69.25,69.3,30111.0,59.9961,60.022,59.9528,59.9961,30111.0
2017-05-08 14:05:00,69.3,69.31,69.27,69.31,28332.0,59.9961,60.0047,59.9701,60.0047,28332.0
2017-05-08 14:10:00,69.31,69.32,69.27,69.31,23563.0,60.0047,60.0134,59.9701,60.0047,23563.0
2017-05-08 14:15:00,69.3,69.32,69.29,69.31,21237.0,59.9961,60.0134,59.9874,60.0047,21237.0
2017-05-08 14:20:00,69.3,69.31,69.23,69.29,79990.0,59.9961,60.0047,59.9355,59.9874,79990.0
2017-05-08 14:25:00,69.28,69.31,69.25,69.3,28568.0,59.9787,60.0047,59.9528,59.9961,28568.0
2017-05-08 14:30:00,69.3,69.34,69.29,69.3,17436.0,59.9961,60.0307,59.9874,59.9961,17436.0
2017-05-08 14:35:00,69.3,69.31,69.29,69.3,19339.0,59.9961,60.0047,59.9874,59.9961,19339.0
2017-05-08 14:40:00,69.31,69.32,69.24,69.29,56049.0,60.0047,60.0134,59.9441,59.9874,56049.0
2017-05-08 14:45:00,69.31,69.31,69.27,69.3,15044.0,60.0047,60.0047,59.9701,59.9961,15044.0
2017-05-08 14:50:00,69.31,69.33,69.3,69.3,9986.0,60.0047,60.022,59.9961,59.9961,9986.0
2017-05-08 14:55:00,69.31,69.32,69.29,69.3,14578.0,60.0047,60.0134,59.9874,59.9961,14578.0
2017-05-08 15:00:00,69.31,69.34,69.25,69.29,37882.0,60.0047,60.0307,59.9528,59.9874,37882.0
2017-05-08 15:05:00,69.3,69.32,69.29,69.3,14450.0,59.9961,60.0134,59.9874,59.9961,14450.0
2017-05-08 15:10:00,69.31,69.36,69.29,69.32,38572.0,60.0047,60.048,59.9874,60.0134,38572.0
2017-05-08 15:15:00,69.32,69.32,69.24,69.25,14189.0,60.0134,60.0134,59.9441,59.9528,14189.0
2017-05-08 15:20:00,69.25,69.26,69.2,69.2,13365.0,59.9528,59.9614,59.9095,59.9095,13365.0
2017-05-08 15:25:00,69.19,69.2,69.15,69.17,25362.0,59.9008,59.9095,59.8662,59.8835,25362.0
2017-05-08 15:30:00,69.17,69.19,69.14,69.18,35123.0,59.8835,59.9008,59.8575,59.8922,35123.0
2017-05-08 15:35:00,69.18,69.19,69.15,69.17,27490.0,59.8922,59.9008,59.8662,59.8835,27490.0
2017-05-08 15:40:00,69.17,69.19,69.15,69.17,51608.0,59.8835,59.9008,59.8662,59.8835,51608.0
2017-05-08 15:45:00,69.17,69.21,69.11,69.12,35141.0,59.8835,59.9181,59.8316,59.8402,35141.0
2017-05-08 15:50:00,69.12,69.16,69.11,69.12,58497.0,59.8402,59.8749,59.8316,59.8402,58497.0
2017-05-08 15:55:00,69.12,69.17,69.11,69.14,184709.0,59.8402,59.8835,59.8316,59.8575,184709.0
2017-05-09 09:30:00,69.18,69.34,69.0,69.11,31560.0,59.8922,60.0307,59.7363,59.8316,31560.0
2017-05-09 09:35:00,69.15,69.17,69.06,69.06,11411.0,59.8662,59.8835,59.7883,59.7883,11411.0
2017-05-09 09:40:00,69.08,69.1,69.0,69.02,9290.0,59.8056,59.8229,59.7363,59.7536,9290.0
2017-05-09 09:45:00,69.03,69.11,69.03,69.08,10429.0,59.7623,59.8316,59.7623,59.8056,10429.0
2017-05-09 09:50:00,69.08,69.1,69.07,69.07,6252.0,59.8056,59.8229,59.7969,59.7969,6252.0
2017-05-09 09:55:00,69.07,69.12,69.06,69.12,21273.0,59.7969,59.8402,59.7883,59.8402,21273.0
2017-05-09 10:00:00,69.13,69.14,69.06,69.1,15803.0,59.8489,59.8575,59.7883,59.8229,15803.0
2017-05-09 10:05:00,69.09,69.16,69.09,69.15,14001.0,59.8143,59.8749,59.8143,59.8662,14001.0
2017-05-09 10:10:00,69.16,69.18,69.12,69.16,17661.0,59.8749,59.8922,59.8402,59.8749,17661.0
2017-05-09 10:15:00,69.17,69.22,69.14,69.2,14347.0,59.8835,59.9268,59.8575,59.9095,14347.0
2017-05-09 10:20:00,69.2,69.22,69.19,69.22,8712.0,59.9095,59.9268,59.9008,59.9268,8712.0
2017-05-09 10:25:00,69.23,69.25,69.2,69.25,11889.0,59.9355,59.9528,59.9095,59.9528,11889.0
2017-05-09 10:30:00,69.26,69.26,69.22,69.23,8696.0,59.9614,59.9614,59.9268,59.9355,8696.0
2017-05-09 10:35:00,69.23,69.25,69.19,69.2,9563.0,59.9355,59.9528,59.9008,59.9095,9563.0
2017-05-09 10:40:00,69.21,69.22,69.16,69.17,10193.0,59.9181,59.9268,59.8749,59.8835,10193.0
2017-05-09 10:45:00,69.16,69.19,69.16,69.18,6120.0,59.8749,59.9008,59.8749,59.8922,6120.0
2017-05-09 10:50:00,69.19,69.23,69.18,69.22,5362.0,59.9008,59.9355,59.8922,59.9268,5362.0
2017-05-09 10:55:00,69.23,69.24,69.17,69.18,8668.0,59.9355,59.9441,59.8835,59.8922,8668.0
2017-05-09 11:00:00,69.18,69.18,69.15,69.15,4918.0,59.8922,59.8922,59.8662,59.8662,4918.0
2017-05-09 11:05:00,69.16,69.16,69.12,69.15,9018.0,59.8749,59.8749,59.8402,59.8662,9018.0
2017-05-09 11:10:00,69.15,69.15,69.09,69.1,10031.0,59.8662,59.8662,59.8143,59.8229,10031.0
2017-05-09 11:15:00,69.1,69.11,69.08,69.08,7172.0,59.8229,59.8316,59.8056,59.8056,7172.0
2017-05-09 11:20:00,69.09,69.14,69.06,69.13,8137.0,59.8143,59.8575,59.7883,59.8489,8137.0
2017-05-09 11:25:00,69.13,69.13,69.09,69.13,7896.0,59.8489,59.8489,59.8143,59.8489,7896.0
2017-05-09 11:30:00,69.15,69.2,69.11,69.14,24670.0,59.8662,59.9095,59.8316,59.8575,24670.0
2017-05-09 11:35:00,69.14,69.18,69.11,69.17,6577.0,59.8575,59.8922,59.8316,59.8835,6577.0
2017-05-09 11:40:00,69.16,69.19,69.13,69.14,58764.0,59.8749,59.9008,59.8489,59.8575,58764.0
2017-05-09 11:45:00,69.13,69.23,69.13,69.22,87566.0,59.8489,59.9355,59.8489,59.9268,87566.0
2017-05-09 11:50:00,69.22,69.27,69.21,69.26,13964.0,59.9268,59.9701,59.9181,59.9614,13964.0
2017-05-09 11:55:00,69.25,69.28,69.23,69.25,8489.0,59.9528,59.9787,59.9355,59.9528,8489.0
2017-05-09 12:00:00,69.25,69.29,69.25,69.26,13132.0,59.9528,59.9874,59.9528,59.9614,13132.0
2017-05-09 12:05:00,69.25,69.25,69.14,69.14,21784.0,59.9528,59.9528,59.8575,59.8575,21784.0
2017-05-09 12:10:00,69.14,69.17,69.1,69.1,15251.0,59.8575,59.8835,59.8229,59.8229,15251.0
2017-05-09 12:15:00,69.1,69.1,69.05,69.08,12627.0,59.8229,59.8229,59.7796,59.8056,12627.0
2017-05-09 12:20:00,69.08,69.1,69.05,69.05,15473.0,59.8056,59.8229,59.7796,59.7796,15473.0
2017-05-09 12:25:00,69.06,69.08,69.04,69.05,7725.0,59.7883,59.8056,59.771,59.7796,7725.0
2017-05-09 12:30:00,69.05,69.05,69.0,69.01,5527.0,59.7796,59.7796,59.7363,59.745,5527.0
2017-05-09 12:35:00,69.02,69.02,68.97,68.99,15512.0,59.7536,59.7536,59.7104,59.7277,15512.0
2017-05-09 12:40:00,68.98,69.01,68.96,68.96,11380.0,59.719,59.745,59.7017,59.7017,11380.0
2017-05-09 12:45:00,68.96,69.0,68.96,69.0,8500.0,59.7017,59.7363,59.7017,59.7363,8500.0
2017-05-09 12:50:00,69.01,69.02,68.97,68.98,29220.0,59.745,59.7536,59.7104,59.719,29220.0
2017-05-09 12:55:00,68.98,68.98,68.9,68.93,12071.0,59.719,59.719,59.6498,59.6757,12071.0
2017-05-09 13:00:00,68.94,68.97,68.94,68.97,8930.0,59.6844,59.7104,59.6844,59.7104,8930.0
2017-05-09 13:05:00,68.97,68.98,68.97,68.97,5947.0,59.7104,59.719,59.7104,59.7104,5947.0
2017-05-09 13:10:00,68.98,69.04,68.97,69.03,12068.0,59.719,59.771,59.7104,59.7623,12068.0
2017-05-09 13:15:00,69.04,69.06,69.0,69.01,9467.0,59.771,59.7883,59.7363,59.745,9467.0
2017-05-09 13:20:00,69.0,69.01,68.97,68.98,7893.0,59.7363,59.745,59.7104,59.719,7893.0
2017-05-09 13:25:00,68.96,68.96,68.91,68.92,10528.0,59.7017,59.7017,59.6584,59.6671,10528.0
2017-05-09 13:30:00,68.93,68.96,68.92,68.95,5267.0,59.6757,59.7017,59.6671,59.693,5267.0
2017-05-09 13:35:00,68.95,68.96,68.93,68.93,8300.0,59.693,59.7017,59.6757,59.6757,8300.0
2017-05-09 13:40:00,68.93,68.99,68.92,68.99,12874.0,59.6757,59.7277,59.6671,59.7277,12874.0
2017-05-09 13:45:00,68.98,68.99,68.92,68.92,11688.0,59.719,59.7277,59.6671,59.6671,11688.0
2017-05-09 13:50:00,68.92,69.02,68.91,68.99,32008.0,59.6671,59.7536,59.6584,59.7277,32008.0
2017-05-09 13:55:00,69.0,69.01,68.98,69.01,10612.0,59.7363,59.745,59.719,59.745,10612.0
2017-05-09 14:00:00,69.02,69.04,68.99,69.0,8142.0,59.7536,59.771,59.7277,59.7363,8142.0
2017-05-09 14:05:00,68.99,69.07,68.98,69.06,16255.0,59.7277,59.7969,59.719,59.7883,16255.0
2017-05-09 14:10:00,69.06,69.08,69.02,69.04,7820.0,59.7883,59.8056,59.7536,59.771,7820.0
2017-05-09 14:15:00,69.05,69.05,69.02,69.02,5891.0,59.7796,59.7796,59.7536,59.7536,5891.0
2017-05-09 14:20:00,69.03,69.03,68.98,69.0,12470.0,59.7623,59.7623,59.719,59.7363,12470.0
2017-05-09 14:25:00,68.99,69.03,68.99,69.0,6998.0,59.7277,59.7623,59.7277,59.7363,6998.0
2017-05-09 14:30:00,68.99,69.02,68.98,68.98,14328.0,59.7277,59.7536,59.719,59.719,14328.0
2017-05-09 14:35:00,68.98,69.01,68.97,68.99,10321.0,59.719,59.745,59.7104,59.7277,10321.0
2017-05-09 14:40:00,69.0,69.01,68.94,68.97,22822.0,59.7363,59.745,59.6844,59.7104,22822.0
2017-05-09 14:45:00,68.97,68.98,68.94,68.95,14350.0,59.7104,59.719,59.6844,59.693,14350.0
2017-05-09 14:50:00,68.94,68.99,68.94,68.98,9592.0,59.6844,59.7277,59.6844,59.719,9592.0
2017-05-09 14:55:00,68.98,69.01,68.97,68.98,13801.0,59.719,59.745,59.7104,59.719,13801.0
2017-05-09 15:00:00,68.99,68.99,68.96,68.96,9148.0,59.7277,59.7277,59.7017,59.7017,9148.0
2017-05-09 15:05:00,68.96,68.97,68.91,68.92,15115.0,59.7017,59.7104,59.6584,59.6671,15115.0
2017-05-09 15:10:00,68.91,68.98,68.91,68.95,19654.0,59.6584,59.719,59.6584,59.693,19654.0
2017-05-09 15:15:00,68.94,68.96,68.93,68.94,15064.0,59.6844,59.7017,59.6757,59.6844,15064.0
2017-05-09 15:20:00,68.94,68.94,68.9,68.9,11748.0,59.6844,59.6844,59.6498,59.6498,11748.0
2017-05-09 15:25:00,68.9,68.91,68.89,68.91,18639.0,59.6498,59.6584,59.6411,59.6584,18639.0
2017-05-09 15:30:00,68.91,68.91,68.82,68.83,36383.0,59.6584,59.6584,59.5805,59.5892,36383.0
2017-05-09 15:35:00,68.83,68.84,68.8,68.81,47434.0,59.5892,59.5978,59.5632,59.5718,47434.0
2017-05-09 15:40:00,68.82,68.84,68.74,68.78,52455.0,59.5805,59.5978,59.5112,59.5459,52455.0
2017-05-09 15:45:00,68.77,68.8,68.73,68.74,56654.0,59.5372,59.5632,59.5026,59.5112,56654.0
2017-05-09 15:50:00,68.73,68.76,68.73,68.75,60806.0,59.5026,59.5286,59.5026,59.5199,60806.0
2017-05-09 15:55:00,68.75,68.81,68.74,68.76,148046.0,59.5199,59.5718,59.5112,59.5286,148046.0
2017-05-10 09:30:00,68.62,68.89,68.62,68.74,66132.0,59.4074,59.6411,59.4074,59.5112,66132.0
2017-05-10 09:35:00,68.75,68.88,68.64,68.88,29549.0,59.5199,59.6324,59.4247,59.6324,29549.0
2017-05-10 09:40:00,68.89,68.95,68.85,68.92,14597.0,59.6411,59.693,59.6065,59.6671,14597.0
2017-05-10 09:45:00,68.93,69.01,68.93,69.0,34460.0,59.6757,59.745,59.6757,59.7363,34460.0
2017-05-10 09:50:00,69.0,69.12,68.99,69.09,30906.0,59.7363,59.8402,59.7277,59.8143,30906.0
2017-05-10 09:55:00,69.09,69.19,69.05,69.14,21975.0,59.8143,59.9008,59.7796,59.8575,21975.0
2017-05-10 10:00:00,69.14,69.14,69.03,69.08,24474.0,59.8575,59.8575,59.7623,59.8056,24474.0
2017-05-10 10:05:00,69.09,69.13,69.09,69.11,24824.0,59.8143,59.8489,59.8143,59.8316,24824.0
2017-05-10 10:10:00,69.12,69.19,69.12,69.17,54733.0,59.8402,59.9008,59.8402,59.8835,54733.0
2017-05-10 10:15:00,69.16,69.16,69.07,69.1,45380.0,59.8749,59.8749,59.7969,59.8229,45380.0
2017-05-10 10:20:00,69.09,69.11,69.09,69.09,10291.0,59.8143,59.8316,59.8143,59.8143,10291.0
2017-05-10 10:25:00,69.09,69.09,69.0,69.03,13092.0,59.8143,59.8143,59.7363,59.7623,13092.0
2017-05-10 10:30:00,69.03,69.04,68.95,68.98,11757.0,59.7623,59.771,59.693,59.719,11757.0
2017-05-10 10:35:00,68.99,69.06,68.98,69.04,10834.0,59.7277,59.7883,59.719,59.771,10834.0
2017-05-10 10:40:00,69.04,69.05,68.98,69.05,15202.0,59.771,59.7796,59.719,59.7796,15202.0
2017-05-10 10:45:00,69.04,69.05,69.0,69.01,8775.0,59.771,59.7796,59.7363,59.745,8775.0
2017-05-10 10:50:00,69.01,69.02,68.97,69.0,14632.0,59.745,59.7536,59.7104,59.7363,14632.0
2017-05-10 10:55:00,68.99,69.0,68.97,68.99,15038.0,59.7277,59.7363,59.7104,59.7277,15038.0
2017-05-10 11:00:00,68.99,68.99,68.95,68.98,15438.0,59.7277,59.7277,59.693,59.719,15438.0
2017-05-10 11:05:00,68.98,69.01,68.94,68.99,21394.0,59.719,59.745,59.6844,59.7277,21394.0
2017-05-10 11:10:00,68.99,68.99,68.96,68.99,9635.0,59.7277,59.7277,59.7017,59.7277,9635.0
2017-05-10 11:15:00,69.0,69.02,68.95,68.98,21147.0,59.7363,59.7536,59.693,59.719,21147.0
2017-05-10 11:20:00,68.98,68.99,68.9,68.9,20855.0,59.719,59.7277,59.6498,59.6498,20855.0
2017-05-10 11:25:00,68.9,68.92,68.85,68.92,23196.0,59.6498,59.6671,59.6065,59.6671,23196.0
2017-05-10 11:30:00,68.92,68.92,68.86,68.88,23988.0,59.6671,59.6671,59.6151,59.6324,23988.0
2017-05-10 11:35:00,68.88,68.93,68.87,68.92,10300.0,59.6324,59.6757,59.6238,59.6671,10300.0
2017-05-10 11:40:00,68.91,68.92,68.87,68.9,13196.0,59.6584,59.6671,59.6238,59.6498,13196.0
2017-05-10 11:45:00,68.9,68.9,68.88,68.89,9781.0,59.6498,59.6498,59.6324,59.6411,9781.0
2017-05-10 11:50:00,68.9,68.9,68.85,68.88,14883.0,59.6498,59.6498,59.6065,59.6324,14883.0
2017-05-10 11:55:00,68.88,68.93,68.85,68.91,12045.0,59.6324,59.6757,59.6065,59.6584,12045.0
2017-05-10 12:00:00,68.9,68.94,68.89,68.94,17622.0,59.6498,59.6844,59.6411,59.6844,17622.0
2017-05-10 12:05:00,68.94,68.96,68.94,68.95,9239.0,59.6844,59.7017,59.6844,59.693,9239.0
2017-05-10 12:10:00,68.95,68.97,68.94,68.97,12621.0,59.693,59.7104,59.6844,59.7104,12621.0
2017-05-10 12:15:00,68.97,68.98,68.94,68.96,7889.0,59.7104,59.719,59.6844,59.7017,7889.0
2017-05-10 12:20:00,68.97,68.97,68.93,68.94,10114.0,59.7104,59.7104,59.6757,59.6844,10114.0
2017-05-10 12:25:00,68.94,68.98,68.93,68.94,12262.0,59.6844,59.719,59.6757,59.6844,12262.0
2017-05-10 12:30:00,68.94,68.99,68.94,68.97,14737.0,59.6844,59.7277,59.6844,59.7104,14737.0
2017-05-10 12:35:00,68.96,68.97,68.91,68.93,8086.0,59.7017,59.7104,59.6584,59.6757,8086.0
2017-05-10 12:40:00,68.94,68.94,68.87,68.91,19110.0,59.6844,59.6844,59.6238,59.6584,19110.0
2017-05-10 12:45:00,68.9,68.9,68.86,68.86,11985.0,59.6498,59.6498,59.6151,59.6151,11985.0
2017-05-10 12:50:00,68.86,68.89,68.86,68.89,19997.0,59.6151,59.6411,59.6151,59.6411,19997.0
2017-05-10 12:55:00,68.89,68.93,68.88,68.93,35897.0,59.6411,59.6757,59.6324,59.6757,35897.0
2017-05-10 13:00:00,68.93,68.97,68.93,68.93,12517.0,59.6757,59.7104,59.6757,59.6757,12517.0
2017-05-10 13:05:00,68.93,68.93,68.89,68.89,10347.0,59.6757,59.6757,59.6411,59.6411,10347.0
2017-05-10 13:10:00,68.89,68.9,68.88,68.88,5956.0,59.6411,59.6498,59.6324,59.6324,5956.0
2017-05-10 13:15:00,68.88,68.95,68.87,68.92,11703.0,59.6324,59.693,59.6238,59.6671,11703.0
2017-05-10 13:20:00,68.92,68.95,68.92,68.93,6945.0,59.6671,59.693,59.6671,59.6757,6945.0
2017-05-10 13:25:00,68.94,68.95,68.92,68.94,10724.0,59.6844,59.693,59.6671,59.6844,10724.0
2017-05-10 13:30:00,68.94,68.95,68.92,68.95,8501.0,59.6844,59.693,59.6671,59.693,8501.0
2017-05-10 13:35:00,68.95,68.96,68.84,68.85,45595.0,59.693,59.7017,59.5978,59.6065,45595.0
2017-05-10 13:40:00,68.84,68.87,68.81,68.81,19595.0,59.5978,59.6238,59.5718,59.5718,19595.0
2017-05-10 13:45:00,68.82,68.85,68.82,68.83,8762.0,59.5805,59.6065,59.5805,59.5892,8762.0
2017-05-10 13:50:00,68.82,68.83,68.78,68.8,15426.0,59.5805,59.5892,59.5459,59.5632,15426.0
2017-05-10 13:55:00,68.8,68.85,68.8,68.84,10197.0,59.5632,59.6065,59.5632,59.5978,10197.0
2017-05-10 14:00:00,68.84,68.89,68.84,68.86,60875.0,59.5978,59.6411,59.5978,59.6151,60875.0
2017-05-10 14:05:00,68.86,68.9,68.85,68.9,13309.0,59.6151,59.6498,59.6065,59.6498,13309.0
2017-05-10 14:10:00,68.9,68.94,68.89,68.9,11664.0,59.6498,59.6844,59.6411,59.6498,11664.0
2017-05-10 14:15:00,68.91,68.92,68.88,68.88,13096.0,59.6584,59.6671,59.6324,59.6324,13096.0
2017-05-10 14:20:00,68.89,68.9,68.8,68.81,71467.0,59.6411,59.6498,59.5632,59.5718,71467.0
2017-05-10 14:25:00,68.81,68.83,68.8,68.8,10171.0,59.5718,59.5892,59.5632,59.5632,10171.0
2017-05-10 14:30:00,68.81,68.85,68.8,68.83,10639.0,59.5718,59.6065,59.5632,59.5892,10639.0
2017-05-10 14:35:00,68.83,68.85,68.81,68.84,15299.0,59.5892,59.6065,59.5718,59.5978,15299.0
2017-05-10 14:40:00,68.84,68.85,68.83,68.83,9715.0,59.5978,59.6065,59.5892,59.5892,9715.0
2017-05-10 14:45:00,68.84,68.9,68.82,68.88,14200.0,59.5978,59.6498,59.5805,59.6324,14200.0
2017-05-10 14:50:00,68.89,68.89,68.86,68.88,6455.0,59.6411,59.6411,59.6151,59.6324,6455.0
2017-05-10 14:55:00,68.89,68.91,68.85,68.88,12500.0,59.6411,59.6584,59.6065,59.6324,12500.0
2017-05-10 15:00:00,68.88,68.94,68.88,68.94,11951.0,59.6324,59.6844,59.6324,59.6844,11951.0
2017-05-10 15:05:00,68.93,68.94,68.91,68.93,12140.0,59.6757,59.6844,59.6584,59.6757,12140.0
2017-05-10 15:10:00,68.93,68.97,68.9,68.97,15253.0,59.6757,59.7104,59.6498,59.7104,15253.0
2017-05-10 15:15:00,68.97,69.0,68.94,68.99,24186.0,59.7104,59.7363,59.6844,59.7277,24186.0
2017-05-10 15:20:00,68.99,68.99,68.95,68.97,13461.0,59.7277,59.7277,59.693,59.7104,13461.0
2017-05-10 15:25:00,68.96,68.97,68.89,68.91,27287.0,59.7017,59.7104,59.6411,59.6584,27287.0
2017-05-10 15:30:00,68.92,68.92,68.9,68.91,14274.0,59.6671,59.6671,59.6498,59.6584,14274.0
2017-05-10 15:35:00,68.91,68.96,68.91,68.95,26033.0,59.6584,59.7017,59.6584,59.693,26033.0
2017-05-10 15:40:00,68.96,68.97,68.92,68.93,42694.0,59.7017,59.7104,59.6671,59.6757,42694.0
2017-05-10 15:45:00,68.93,68.97,68.91,68.96,38533.0,59.6757,59.7104,59.6584,59.7017,38533.0
2017-05-10 15:50:00,68.96,68.96,68.91,68.92,48172.0,59.7017,59.7017,59.6584,59.6671,48172.0
2017-05-10 15:55:00,68.93,68.95,68.88,68.89,180078.0,59.6757,59.693,59.6324,59.6411,180078.0
2017-05-11 09:30:00,69.04,69.42,68.74,68.88,59205.0,59.771,60.0999,59.5112,59.6324,59205.0
2017-05-11 09:35:00,68.9,68.92,68.74,68.78,18443.0,59.6498,59.6671,59.5112,59.5459,18443.0
2017-05-11 09:40:00,68.77,68.85,68.47,68.48,73449.0,59.5372,59.6065,59.2775,59.2861,73449.0
2017-05-11 09:45:00,68.49,68.92,68.48,68.82,89640.0,59.2948,59.6671,59.2861,59.5805,89640.0
2017-05-11 09:50:00,68.83,68.83,68.66,68.73,55346.0,59.5892,59.5892,59.442,59.5026,55346.0
2017-05-11 09:55:00,68.73,68.77,68.66,68.7,47258.0,59.5026,59.5372,59.442,59.4766,47258.0
2017-05-11 10:00:00,68.69,68.71,68.61,68.64,25977.0,59.468,59.4853,59.3987,59.4247,25977.0
2017-05-11 10:05:00,68.64,68.66,68.54,68.54,27157.0,59.4247,59.442,59.3381,59.3381,27157.0
2017-05-11 10:10:00,68.55,68.63,68.52,68.61,47339.0,59.3468,59.416,59.3208,59.3987,47339.0
2017-05-11 10:15:00,68.61,68.76,68.61,68.7,26776.0,59.3987,59.5286,59.3987,59.4766,26776.0
2017-05-11 10:20:00,68.69,68.72,68.56,68.59,19779.0,59.468,59.4939,59.3554,59.3814,19779.0
2017-05-11 10:25:00,68.59,68.62,68.49,68.59,45783.0,59.3814,59.4074,59.2948,59.3814,45783.0
2017-05-11 10:30:00,68.58,68.69,68.58,68.69,17766.0,59.3727,59.468,59.3727,59.468,17766.0
2017-05-11 10:35:00,68.7,68.75,68.62,68.62,34825.0,59.4766,59.5199,59.4074,59.4074,34825.0
2017-05-11 10:40:00,68.64,68.85,68.64,68.77,18888.0,59.4247,59.6065,59.4247,59.5372,18888.0
2017-05-11 10:45:00,68.76,68.77,68.72,68.75,13181.0,59.5286,59.5372,59.4939,59.5199,13181.0
2017-05-11 10:50:00,68.76,68.76,68.64,68.7,19553.0,59.5286,59.5286,59.4247,59.4766,19553.0
2017-05-11 10:55:00,68.7,68.79,68.7,68.78,10926.0,59.4766,59.5545,59.4766,59.5459,10926.0
2017-05-11 11:00:00,68.78,68.86,68.77,68.83,23094.0,59.5459,59.6151,59.5372,59.5892,23094.0
2017-05-11 11:05:00,68.84,68.86,68.8,68.8,11170.0,59.5978,59.6151,59.5632,59.5632,11170.0
2017-05-11 11:10:00,68.8,68.84,68.79,68.83,12302.0,59.5632,59.5978,59.5545,59.5892,12302.0
2017-05-11 11:15:00,68.84,68.86,68.8,68.8,15677.0,59.5978,59.6151,59.5632,59.5632,15677.0
2017-05-11 11:20:00,68.8,68.81,68.76,68.76,9735.0,59.5632,59.5718,59.5286,59.5286,9735.0
2017-05-11 11:25:00,68.76,68.86,68.76,68.85,31206.0,59.5286,59.6151,59.5286,59.6065,31206.0
2017-05-11 11:30:00,68.84,68.88,68.83,68.86,18438.0,59.5978,59.6324,59.5892,59.6151,18438.0
2017-05-11 11:35:00,68.86,68.96,68.86,68.92,32055.0,59.6151,59.7017,59.6151,59.6671,32055.0
2017-05-11 11:40:00,68.92,68.96,68.89,68.96,20622.0,59.6671,59.7017,59.6411,59.7017,20622.0
2017-05-11 11:45:00,68.96,69.03,68.93,68.93,53674.0,59.7017,59.7623,59.6757,59.6757,53674.0
2017-05-11 11:50:00,68.92,68.92,68.89,68.91,7004.0,59.6671,59.6671,59.6411,59.6584,7004.0
2017-05-11 11:55:00,68.91,68.93,68.88,68.91,13379.0,59.6584,59.6757,59.6324,59.6584,13379.0
2017-05-11 12:00:00,68.92,68.95,68.92,68.94,3896.0,59.6671,59.693,59.6671,59.6844,3896.0
2017-05-11 12:05:00,68.94,68.95,68.92,68.95,8652.0,59.6844,59.693,59.6671,59.693,8652.0
2017-05-11 12:10:00,68.94,68.99,68.93,68.98,13289.0,59.6844,59.7277,59.6757,59.719,13289.0
2017-05-11 12:15:00,68.98,69.02,68.97,68.98,13477.0,59.719,59.7536,59.7104,59.719,13477.0
2017-05-11 12:20:00,68.97,69.0,68.97,69.0,6000.0,59.7104,59.7363,59.7104,59.7363,6000.0
2017-05-11 12:25:00,69.0,69.0,68.95,68.95,8192.0,59.7363,59.7363,59.693,59.693,8192.0
2017-05-11 12:30:00,68.96,68.99,68.95,68.99,5759.0,59.7017,59.7277,59.693,59.7277,5759.0
2017-05-11 12:35:00,69.0,69.01,68.98,68.99,8233.0,59.7363,59.745,59.719,59.7277,8233.0
2017-05-11 12:40:00,68.99,69.02,68.98,69.02,8752.0,59.7277,59.7536,59.719,59.7536,8752.0
2017-05-11 12:45:00,69.01,69.02,68.98,68.99,6095.0,59.745,59.7536,59.719,59.7277,6095.0
2017-05-11 12:50:00,69.0,69.0,68.98,69.0,9861.0,59.7363,59.7363,59.719,59.7363,9861.0
2017-05-11 12:55:00,69.0,69.03,69.0,69.02,7128.0,59.7363,59.7623,59.7363,59.7536,7128.0
2017-05-11 13:00:00,69.02,69.06,69.02,69.05,12833.0,59.7536,59.7883,59.7536,59.7796,12833.0
2017-05-11 13:05:00,69.04,69.09,69.04,69.09,10349.0,59.771,59.8143,59.771,59.8143,10349.0
2017-05-11 13:10:00,69.1,69.11,69.08,69.11,12147.0,59.8229,59.8316,59.8056,59.8316,12147.0
2017-05-11 13:15:00,69.11,69.13,69.1,69.11,9060.0,59.8316,59.8489,59.8229,59.8316,9060.0
2017-05-11 13:20:00,69.12,69.19,69.1,69.16,25251.0,59.8402,59.9008,59.8229,59.8749,25251.0
2017-05-11 13:25:00,69.15,69.15,69.12,69.13,7981.0,59.8662,59.8662,59.8402,59.8489,7981.0
2017-05-11 13:30:00,69.13,69.13,69.1,69.1,6980.0,59.8489,59.8489,59.8229,59.8229,6980.0
2017-05-11 13:35:00,69.1,69.14,69.09,69.14,15398.0,59.8229,59.8575,59.8143,59.8575,15398.0
2017-05-11 13:40:00,69.14,69.17,69.12,69.16,12089.0,59.8575,59.8835,59.8402,59.8749,12089.0
2017-05-11 13:45:00,69.15,69.19,69.14,69.19,8990.0,59.8662,59.9008,59.8575,59.9008,8990.0
2017-05-11 13:50:00,69.18,69.19,69.15,69.17,8527.0,59.8922,59.9008,59.8662,59.8835,8527.0
2017-05-11 13:55:00,69.16,69.22,69.16,69.2,39296.0,59.8749,59.9268,59.8749,59.9095,39296.0
2017-05-11 14:00:00,69.2,69.2,69.15,69.15,9456.0,59.9095,59.9095,59.8662,59.8662,9456.0
2017-05-11 14:05:00,69.15,69.17,69.1,69.12,11220.0,59.8662,59.8835,59.8229,59.8402,11220.0
2017-05-11 14:10:00,69.12,69.12,69.09,69.11,10586.0,59.8402,59.8402,59.8143,59.8316,10586.0
2017-05-11 14:15:00,69.11,69.16,69.09,69.16,20001.0,59.8316,59.8749,59.8143,59.8749,20001.0
2017-05-11 14:20:00,69.17,69.19,69.15,69.15,12092.0,59.8835,59.9008,59.8662,59.8662,12092.0
2017-05-11 14:25:00,69.14,69.14,69.12,69.13,5625.0,59.8575,59.8575,59.8402,59.8489,5625.0
2017-05-11 14:30:00,69.14,69.15,69.09,69.09,7100.0,59.8575,59.8662,59.8143,59.8143,7100.0
2017-05-11 14:35:00,69.09,69.15,69.09,69.15,11811.0,59.8143,59.8662,59.8143,59.8662,11811.0
2017-05-11 14:40:00,69.15,69.18,69.13,69.17,10442.0,59.8662,59.8922,59.8489,59.8835,10442.0
2017-05-11 14:45:00,69.17,69.17,69.15,69.17,7227.0,59.8835,59.8835,59.8662,59.8835,7227.0
2017-05-11 14:50:00,69.18,69.18,69.1,69.1,13050.0,59.8922,59.8922,59.8229,59.8229,13050.0
2017-05-11 14:55:00,69.1,69.12,69.08,69.11,12167.0,59.8229,59.8402,59.8056,59.8316,12167.0
2017-05-11 15:00:00,69.12,69.14,69.1,69.1,10273.0,59.8402,59.8575,59.8229,59.8229,10273.0
2017-05-11 15:05:00,69.11,69.12,69.09,69.09,15654.0,59.8316,59.8402,59.8143,59.8143,15654.0
2017-05-11 15:10:00,69.09,69.2,69.09,69.19,29444.0,59.8143,59.9095,59.8143,59.9008,29444.0
2017-05-11 15:15:00,69.19,69.19,69.15,69.17,23379.0,59.9008,59.9008,59.8662,59.8835,23379.0
2017-05-11 15:20:00,69.17,69.17,69.14,69.14,23155.0,59.8835,59.8835,59.8575,59.8575,23155.0
2017-05-11 15:25:00,69.14,69.18,69.11,69.18,22444.0,59.8575,59.8922,59.8316,59.8922,22444.0
2017-05-11 15:30:00,69.17,69.2,69.13,69.14,23607.0,59.8835,59.9095,59.8489,59.8575,23607.0
2017-05-11 15:35:00,69.14,69.16,69.11,69.11,33913.0,59.8575,59.8749,59.8316,59.8316,33913.0
2017-05-11 15:40:00,69.11,69.17,69.09,69.14,53028.0,59.8316,59.8835,59.8143,59.8575,53028.0
2017-05-11 15:45:00,69.14,69.14,69.1,69.1,38690.0,59.8575,59.8575,59.8229,59.8229,38690.0
2017-05-11 15:50:00,69.11,69.15,69.1,69.15,86971.0,59.8316,59.8662,59.8229,59.8662,86971.0
2017-05-11 15:55:00,69.15,69.24,69.12,69.15,235187.0,59.8662,59.9441,59.8402,59.8662,235187.0
2017-05-12 09:30:00,69.1,69.13,69.02,69.08,21654.0,59.8229,59.8489,59.7536,59.8056,21654.0
2017-05-12 09:35:00,69.09,69.1,69.01,69.1,11575.0,59.8143,59.8229,59.745,59.8229,11575.0
2017-05-12 09:40:00,69.1,69.14,69.07,69.1,8400.0,59.8229,59.8575,59.7969,59.8229,8400.0
2017-05-12 09:45:00,69.11,69.17,69.1,69.13,11910.0,59.8316,59.8835,59.8229,59.8489,11910.0
2017-05-12 09:50:00,69.12,69.15,69.06,69.12,14531.0,59.8402,59.8662,59.7883,59.8402,14531.0
2017-05-12 09:55:00,69.13,69.25,69.13,69.2,11392.0,59.8489,59.9528,59.8489,59.9095,11392.0
2017-05-12 10:00:00,69.2,69.24,69.16,69.19,11001.0,59.9095,59.9441,59.8749,59.9008,11001.0
2017-05-12 10:05:00,69.19,69.21,69.15,69.21,11970.0,59.9008,59.9181,59.8662,59.9181,11970.0
2017-05-12 10:10:00,69.21,69.21,69.08,69.14,12867.0,59.9181,59.9181,59.8056,59.8575,12867.0
2017-05-12 10:15:00,69.14,69.16,69.1,69.16,12473.0,59.8575,59.8749,59.8229,59.8749,12473.0
2017-05-12 10:20:00,69.16,69.23,69.13,69.21,10573.0,59.8749,59.9355,59.8489,59.9181,10573.0
2017-05-12 10:25:00,69.21,69.21,69.13,69.21,11419.0,59.9181,59.9181,59.8489,59.9181,11419.0
2017-05-12 10:30:00,69.22,69.23,69.19,69.21,10985.0,59.9268,59.9355,59.9008,59.9181,10985.0
2017-05-12 10:35:00,69.21,69.25,69.2,69.25,9100.0,59.9181,59.9528,59.9095,59.9528,9100.0
2017-05-12 10:40:00,69.24,69.25,69.17,69.2,8591.0,59.9441,59.9528,59.8835,59.9095,8591.0
2017-05-12 10:45:00,69.2,69.21,69.18,69.21,10219.0,59.9095,59.9181,59.8922,59.9181,10219.0
2017-05-12 10:50:00,69.21,69.23,69.12,69.23,46616.0,59.9181,59.9355,59.8402,59.9355,46616.0
2017-05-12 10:55:00,69.23,69.28,69.21,69.28,18915.0,59.9355,59.9787,59.9181,59.9787,18915.0
2017-05-12 11:00:00,69.28,69.29,69.26,69.26,13861.0,59.9787,59.9874,59.9614,59.9614,13861.0
2017-05-12 11:05:00,69.27,69.32,69.27,69.3,16988.0,59.9701,60.0134,59.9701,59.9961,16988.0
2017-05-12 11:10:00,69.29,69.29,69.22,69.22,32026.0,59.9874,59.9874,59.9268,59.9268,32026.0
2017-05-12 11:15:00,69.23,69.31,69.22,69.31,33117.0,59.9355,60.0047,59.9268,60.0047,33117.0
2017-05-12 11:20:00,69.32,69.35,69.29,69.32,21187.0,60.0134,60.0393,59.9874,60.0134,21187.0
2017-05-12 11:25:00,69.31,69.31,69.26,69.29,14290.0,60.0047,60.0047,59.9614,59.9874,14290.0
2017-05-12 11:30:00,69.29,69.32,69.26,69.28,15832.0,59.9874,60.0134,59.9614,59.9787,15832.0
2017-05-12 11:35:00,69.29,69.31,69.24,69.24,10332.0,59.9874,60.0047,59.9441,59.9441,10332.0
2017-05-12 11:40:00,69.25,69.26,69.21,69.23,14668.0,59.9528,59.9614,59.9181,59.9355,14668.0
2017-05-12 11:45:00,69.25,69.25,69.22,69.22,8496.0,59.9528,59.9528,59.9268,59.9268,8496.0
2017-05-12 11:50:00,69.23,69.23,69.21,69.22,13094.0,59.9355,59.9355,59.9181,59.9268,13094.0
2017-05-12 11:55:00,69.22,69.24,69.18,69.21,50635.0,59.9268,59.9441,59.8922,59.9181,50635.0
2017-05-12 12:00:00,69.2,69.2,69.13,69.15,18205.0,59.9095,59.9095,59.8489,59.8662,18205.0
2017-05-12 12:05:00,69.16,69.19,69.13,69.13,17242.0,59.8749,59.9008,59.8489,59.8489,17242.0
2017-05-12 12:10:00,69.14,69.15,69.12,69.14,9068.0,59.8575,59.8662,59.8402,59.8575,9068.0
2017-05-12 12:15:00,69.14,69.16,69.14,69.16,10605.0,59.8575,59.8749,59.8575,59.8749,10605.0
2017-05-12 12:20:00,69.16,69.18,69.14,69.16,15204.0,59.8749,59.8922,59.8575,59.8749,15204.0
2017-05-12 12:25:00,69.16,69.17,69.12,69.12,14339.0,59.8749,59.8835,59.8402,59.8402,14339.0
2017-05-12 12:30:00,69.11,69.13,69.1,69.13,14071.0,59.8316,59.8489,59.8229,59.8489,14071.0
2017-05-12 12:35:00,69.12,69.14,69.1,69.13,15590.0,59.8402,59.8575,59.8229,59.8489,15590.0
2017-05-12 12:40:00,69.13,69.13,69.09,69.09,9786.0,59.8489,59.8489,59.8143,59.8143,9786.0
2017-05-12 12:45:00,69.09,69.13,69.09,69.13,11556.0,59.8143,59.8489,59.8143,59.8489,11556.0
2017-05-12 12:50:00,69.13,69.13,69.1,69.11,7568.0,59.8489,59.8489,59.8229,59.8316,7568.0
2017-05-12 12:55:00,69.12,69.14,69.1,69.14,13924.0,59.8402,59.8575,59.8229,59.8575,13924.0
2017-05-12 13:00:00,69.13,69.13,69.07,69.07,11642.0,59.8489,59.8489,59.7969,59.7969,11642.0
2017-05-12 13:05:00,69.07,69.11,69.07,69.08,14916.0,59.7969,59.8316,59.7969,59.8056,14916.0
2017-05-12 13:10:00,69.08,69.08,69.05,69.05,5991.0,59.8056,59.8056,59.7796,59.7796,5991.0
2017-05-12 13:15:00,69.05,69.06,69.04,69.06,8881.0,59.7796,59.7883,59.771,59.7883,8881.0
2017-05-12 13:20:00,69.06,69.08,69.06,69.07,6600.0,59.7883,59.8056,59.7883,59.7969,6600.0
2017-05-12 13:25:00,69.07,69.11,69.06,69.07,13161.0,59.7969,59.8316,59.7883,59.7969,13161.0
2017-05-12 13:30:00,69.07,69.1,69.05,69.05,8556.0,59.7969,59.8229,59.7796,59.7796,8556.0
2017-05-12 13:35:00,69.05,69.09,69.04,69.09,7080.0,59.7796,59.8143,59.771,59.8143,7080.0
2017-05-12 13:40:00,69.09,69.09,69.04,69.06,8888.0,59.8143,59.8143,59.771,59.7883,8888.0
2017-05-12 13:45:00,69.05,69.06,69.02,69.05,10981.0,59.7796,59.7883,59.7536,59.7796,10981.0
2017-05-12 13:50:00,69.05,69.07,69.04,69.06,11185.0,59.7796,59.7969,59.771,59.7883,11185.0
2017-05-12 13:55:00,69.06,69.09,69.05,69.09,6456.0,59.7883,59.8143,59.7796,59.8143,6456.0
2017-05-12 14:00:00,69.08,69.08,69.04,69.04,7494.0,59.8056,59.8056,59.771,59.771,7494.0
2017-05-12 14:05:00,69.04,69.05,69.03,69.04,7295.0,59.771,59.7796,59.7623,59.771,7295.0
2017-05-12 14:10:00,69.04,69.06,69.03,69.06,6535.0,59.771,59.7883,59.7623,59.7883,6535.0
2017-05-12 14:15:00,69.07,69.07,68.94,68.96,46202.0,59.7969,59.7969,59.6844,59.7017,46202.0
2017-05-12 14:20:00,68.97,68.99,68.92,68.92,12872.0,59.7104,59.7277,59.6671,59.6671,12872.0
2017-05-12 14:25:00,68.94,68.96,68.92,68.93,8712.0,59.6844,59.7017,59.6671,59.6757,8712.0
2017-05-12 14:30:00,68.93,68.97,68.93,68.94,20796.0,59.6757,59.7104,59.6757,59.6844,20796.0
2017-05-12 14:35:00,68.94,68.96,68.91,68.96,12839.0,59.6844,59.7017,59.6584,59.7017,12839.0
2017-05-12 14:40:00,68.95,68.99,68.94,68.97,12954.0,59.693,59.7277,59.6844,59.7104,12954.0
2017-05-12 14:45:00,68.98,69.01,68.97,68.98,6700.0,59.719,59.745,59.7104,59.719,6700.0
2017-05-12 14:50:00,68.98,69.02,68.97,68.98,9403.0,59.719,59.7536,59.7104,59.719,9403.0
2017-05-12 14:55:00,68.98,68.99,68.96,68.97,6322.0,59.719,59.7277,59.7017,59.7104,6322.0
2017-05-12 15:00:00,68.97,68.99,68.96,68.98,7397.0,59.7104,59.7277,59.7017,59.719,7397.0
2017-05-12 15:05:00,68.98,69.01,68.96,69.01,11504.0,59.719,59.745,59.7017,59.745,11504.0
2017-05-12 15:10:00,69.01,69.01,68.98,69.0,6366.0,59.745,59.745,59.719,59.7363,6366.0
2017-05-12 15:15:00,69.01,69.01,68.97,69.0,10750.0,59.745,59.745,59.7104,59.7363,10750.0
2017-05-12 15:20:00,69.0,69.03,68.99,69.03,13100.0,59.7363,59.7623,59.7277,59.7623,13100.0
2017-05-12 15:25:00,69.03,69.03,68.96,68.97,10678.0,59.7623,59.7623,59.7017,59.7104,10678.0
2017-05-12 15:30:00,68.96,68.96,68.92,68.96,17170.0,59.7017,59.7017,59.6671,59.7017,17170.0
2017-05-12 15:35:00,68.95,68.97,68.94,68.97,16874.0,59.693,59.7104,59.6844,59.7104,16874.0
2017-05-12 15:40:00,68.97,68.98,68.94,68.95,21092.0,59.7104,59.719,59.6844,59.693,21092.0
2017-05-12 15:45:00,68.94,68.94,68.91,68.92,31471.0,59.6844,59.6844,59.6584,59.6671,31471.0
2017-05-12 15:50:00,68.92,68.92,68.86,68.86,39079.0,59.6671,59.6671,59.6151,59.6151,39079.0
2017-05-12 15:55:00,68.86,68.92,68.86,68.91,78635.0,59.6151,59.6671,59.6151,59.6584,78635.0
2017-05-15 09:30:00,68.9,69.18,68.74,69.07,38483.0,59.6498,59.8922,59.5112,59.7969,38483.0
2017-05-15 09:35:00,69.07,69.15,69.07,69.13,21967.0,59.7969,59.8662,59.7969,59.8489,21967.0
2017-05-15 09:40:00,69.13,69.15,69.1,69.11,7917.0,59.8489,59.8662,59.8229,59.8316,7917.0
2017-05-15 09:45:00,69.11,69.16,69.09,69.11,21914.0,59.8316,59.8749,59.8143,59.8316,21914.0
2017-05-15 09:50:00,69.12,69.14,69.06,69.13,26290.0,59.8402,59.8575,59.7883,59.8489,26290.0
2017-05-15 09:55:00,69.14,69.24,69.13,69.21,20088.0,59.8575,59.9441,59.8489,59.9181,20088.0
2017-05-15 10:00:00,69.22,69.22,69.16,69.22,11814.0,59.9268,59.9268,59.8749,59.9268,11814.0
2017-05-15 10:05:00,69.22,69.32,69.21,69.32,16355.0,59.9268,60.0134,59.9181,60.0134,16355.0
2017-05-15 10:10:00,69.32,69.33,69.24,69.31,11725.0,60.0134,60.022,59.9441,60.0047,11725.0
2017-05-15 10:15:00,69.31,69.33,69.25,69.26,12466.0,60.0047,60.022,59.9528,59.9614,12466.0
2017-05-15 10:20:00,69.25,69.28,69.23,69.27,7507.0,59.9528,59.9787,59.9355,59.9701,7507.0
2017-05-15 10:25:00,69.25,69.26,69.22,69.26,8615.0,59.9528,59.9614,59.9268,59.9614,8615.0
2017-05-15 10:30:00,69.25,69.29,69.23,69.28,8330.0,59.9528,59.9874,59.9355,59.9787,8330.0
2017-05-15 10:35:00,69.27,69.27,69.2,69.22,11146.0,59.9701,59.9701,59.9095,59.9268,11146.0
2017-05-15 10:40:00,69.22,69.23,69.17,69.2,8150.0,59.9268,59.9355,59.8835,59.9095,8150.0
2017-05-15 10:45:00,69.21,69.22,69.18,69.21,10701.0,59.9181,59.9268,59.8922,59.9181,10701.0
2017-05-15 10:50:00,69.21,69.22,69.16,69.16,18034.0,59.9181,59.9268,59.8749,59.8749,18034.0
2017-05-15 10:55:00,69.16,69.2,69.16,69.17,13796.0,59.8749,59.9095,59.8749,59.8835,13796.0
2017-05-15 11:00:00,69.17,69.23,69.17,69.22,14576.0,59.8835,59.9355,59.8835,59.9268,14576.0
2017-05-15 11:05:00,69.22,69.25,69.2,69.2,10620.0,59.9268,59.9528,59.9095,59.9095,10620.0
2017-05-15 11:10:00,69.2,69.2,69.16,69.17,10494.0,59.9095,59.9095,59.8749,59.8835,10494.0
2017-05-15 11:15:00,69.18,69.22,69.18,69.22,6603.0,59.8922,59.9268,59.8922,59.9268,6603.0
2017-05-15 11:20:00,69.23,69.23,69.16,69.18,11675.0,59.9355,59.9355,59.8749,59.8922,11675.0
2017-05-15 11:25:00,69.18,69.18,69.16,69.16,8292.0,59.8922,59.8922,59.8749,59.8749,8292.0
2017-05-15 11:30:00,69.16,69.17,69.14,69.16,12670.0,59.8749,59.8835,59.8575,59.8749,12670.0
2017-05-15 11:35:00,69.17,69.2,69.16,69.19,14392.0,59.8835,59.9095,59.8749,59.9008,14392.0
2017-05-15 11:40:00,69.19,69.19,69.16,69.17,9067.0,59.9008,59.9008,59.8749,59.8835,9067.0
2017-05-15 11:45:00,69.17,69.19,69.15,69.17,12840.0,59.8835,59.9008,59.8662,59.8835,12840.0
2017-05-15 11:50:00,69.17,69.18,69.15,69.16,7687.0,59.8835,59.8922,59.8662,59.8749,7687.0
2017-05-15 11:55:00,69.16,69.17,69.14,69.16,8363.0,59.8749,59.8835,59.8575,59.8749,8363.0
2017-05-15 12:00:00,69.15,69.2,69.15,69.19,8720.0,59.8662,59.9095,59.8662,59.9008,8720.0
2017-05-15 12:05:00,69.2,69.2,69.18,69.2,12834.0,59.9095,59.9095,59.8922,59.9095,12834.0
2017-05-15 12:10:00,69.2,69.23,69.17,69.17,9485.0,59.9095,59.9355,59.8835,59.8835,9485.0
2017-05-15 12:15:00,69.18,69.19,69.14,69.16,10640.0,59.8922,59.9008,59.8575,59.8749,10640.0
2017-05-15 12:20:00,69.16,69.16,69.12,69.14,4714.0,59.8749,59.8749,59.8402,59.8575,4714.0
2017-05-15 12:25:00,69.14,69.2,69.12,69.2,17002.0,59.8575,59.9095,59.8402,59.9095,17002.0
2017-05-15 12:30:00,69.19,69.2,69.17,69.17,7916.0,59.9008,59.9095,59.8835,59.8835,7916.0
2017-05-15 12:35:00,69.17,69.18,69.16,69.17,4982.0,59.8835,59.8922,59.8749,59.8835,4982.0
2017-05-15 12:40:00,69.17,69.23,69.15,69.21,19992.0,59.8835,59.9355,59.8662,59.9181,19992.0
2017-05-15 12:45:00,69.21,69.22,69.17,69.22,13090.0,59.9181,59.9268,59.8835,59.9268,13090.0
2017-05-15 12:50:00,69.21,69.24,69.21,69.23,9588.0,59.9181,59.9441,59.9181,59.9355,9588.0
2017-05-15 12:55:00,69.23,69.25,69.18,69.19,10082.0,59.9355,59.9528,59.8922,59.9008,10082.0
2017-05-15 13:00:00,69.19,69.2,69.18,69.19,4036.0,59.9008,59.9095,59.8922,59.9008,4036.0
2017-05-15 13:05:00,69.19,69.23,69.18,69.22,11584.0,59.9008,59.9355,59.8922,59.9268,11584.0
2017-05-15 13:10:00,69.22,69.22,69.19,69.2,8404.0,59.9268,59.9268,59.9008,59.9095,8404.0
2017-05-15 13:15:00,69.21,69.23,69.21,69.23,11101.0,59.9181,59.9355,59.9181,59.9355,11101.0
2017-05-15 13:20:00,69.23,69.25,69.23,69.23,8332.0,59.9355,59.9528,59.9355,59.9355,8332.0
2017-05-15 13:25:00,69.23,69.26,69.23,69.24,8344.0,59.9355,59.9614,59.9355,59.9441,8344.0
2017-05-15 13:30:00,69.24,69.26,69.24,69.25,6210.0,59.9441,59.9614,59.9441,59.9528,6210.0
2017-05-15 13:35:00,69.25,69.28,69.25,69.26,11481.0,59.9528,59.9787,59.9528,59.9614,11481.0
2017-05-15 13:40:00,69.26,69.26,69.23,69.24,18913.0,59.9614,59.9614,59.9355,59.9441,18913.0
2017-05-15 13:45:00,69.24,69.25,69.23,69.25,7492.0,59.9441,59.9528,59.9355,59.9528,7492.0
2017-05-15 13:50:00,69.25,69.25,69.21,69.23,7108.0,59.9528,59.9528,59.9181,59.9355,7108.0
2017-05-15 13:55:00,69.23,69.23,69.21,69.23,11617.0,59.9355,59.9355,59.9181,59.9355,11617.0
2017-05-15 14:00:00,69.23,69.25,69.22,69.22,9468.0,59.9355,59.9528,59.9268,59.9268,9468.0
2017-05-15 14:05:00,69.21,69.24,69.21,69.24,9752.0,59.9181,59.9441,59.9181,59.9441,9752.0
2017-05-15 14:10:00,69.24,69.24,69.2,69.22,14365.0,59.9441,59.9441,59.9095,59.9268,14365.0
2017-05-15 14:15:00,69.22,69.24,69.21,69.21,14245.0,59.9268,59.9441,59.9181,59.9181,14245.0
2017-05-15 14:20:00,69.21,69.22,69.16,69.16,10412.0,59.9181,59.9268,59.8749,59.8749,10412.0
2017-05-15 14:25:00,69.16,69.17,69.1,69.11,19732.0,59.8749,59.8835,59.8229,59.8316,19732.0
2017-05-15 14:30:00,69.11,69.17,69.11,69.12,24052.0,59.8316,59.8835,59.8316,59.8402,24052.0
2017-05-15 14:35:00,69.12,69.15,69.12,69.14,14468.0,59.8402,59.8662,59.8402,59.8575,14468.0
2017-05-15 14:40:00,69.14,69.17,69.14,69.15,16715.0,59.8575,59.8835,59.8575,59.8662,16715.0
2017-05-15 14:45:00,69.15,69.17,69.14,69.17,9963.0,59.8662,59.8835,59.8575,59.8835,9963.0
2017-05-15 14:50:00,69.17,69.2,69.15,69.2,17344.0,59.8835,59.9095,59.8662,59.9095,17344.0
2017-05-15 14:55:00,69.2,69.2,69.16,69.17,12939.0,59.9095,59.9095,59.8749,59.8835,12939.0
2017-05-15 15:00:00,69.16,69.19,69.16,69.19,16109.0,59.8749,59.9008,59.8749,59.9008,16109.0
2017-05-15 15:05:00,69.18,69.2,69.17,69.18,18217.0,59.8922,59.9095,59.8835,59.8922,18217.0
2017-05-15 15:10:00,69.18,69.18,69.15,69.16,11373.0,59.8922,59.8922,59.8662,59.8749,11373.0
2017-05-15 15:15:00,69.17,69.18,69.15,69.17,19029.0,59.8835,59.8922,59.8662,59.8835,19029.0
2017-05-15 15:20:00,69.16,69.19,69.16,69.18,14943.0,59.8749,59.9008,59.8749,59.8922,14943.0
2017-05-15 15:25:00,69.19,69.19,69.17,69.17,12804.0,59.9008,59.9008,59.8835,59.8835,12804.0
2017-05-15 15:30:00,69.17,69.19,69.15,69.19,23498.0,59.8835,59.9008,59.8662,59.9008,23498.0
2017-05-15 15:35:00,69.19,69.2,69.14,69.17,33021.0,59.9008,59.9095,59.8575,59.8835,33021.0
2017-05-15 15:40:00,69.17,69.21,69.16,69.17,41590.0,59.8835,59.9181,59.8749,59.8835,41590.0
2017-05-15 15:45:00,69.18,69.23,69.17,69.22,44091.0,59.8922,59.9355,59.8835,59.9268,44091.0
2017-05-15 15:50:00,69.22,69.23,69.2,69.23,70644.0,59.9268,59.9355,59.9095,59.9355,70644.0
2017-05-15 15:55:00,69.23,69.23,69.18,69.22,167230.0,59.9355,59.9355,59.8922,59.9268,167230.0
2017-05-16 09:30:00,69.55,69.69,69.33,69.56,98124.0,60.2125,60.3337,60.022,60.2212,98124.0
2017-05-16 09:35:00,69.56,69.59,69.45,69.56,31440.0,60.2212,60.2471,60.1259,60.2212,31440.0
2017-05-16 09:40:00,69.53,69.77,69.45,69.74,56623.0,60.1952,60.403,60.1259,60.377,56623.0
2017-05-16 09:45:00,69.74,69.77,69.67,69.71,20861.0,60.377,60.403,60.3164,60.351,20861.0
2017-05-16 09:50:00,69.72,69.74,69.57,69.7,30822.0,60.3597,60.377,60.2298,60.3424,30822.0
2017-05-16 09:55:00,69.7,69.76,69.7,69.74,22375.0,60.3424,60.3943,60.3424,60.377,22375.0
2017-05-16 10:00:00,69.72,69.75,69.67,69.69,22425.0,60.3597,60.3856,60.3164,60.3337,22425.0
2017-05-16 10:05:00,69.69,69.7,69.62,69.65,28778.0,60.3337,60.3424,60.2731,60.2991,28778.0
2017-05-16 10:10:00,69.64,69.71,69.63,69.7,32428.0,60.2904,60.351,60.2818,60.3424,32428.0
2017-05-16 10:15:00,69.7,69.71,69.66,69.7,18087.0,60.3424,60.351,60.3077,60.3424,18087.0
2017-05-16 10:20:00,69.7,69.72,69.67,69.67,25304.0,60.3424,60.3597,60.3164,60.3164,25304.0
2017-05-16 10:25:00,69.67,69.69,69.63,69.63,26386.0,60.3164,60.3337,60.2818,60.2818,26386.0
2017-05-16 10:30:00,69.63,69.65,69.61,69.63,23604.0,60.2818,60.2991,60.2644,60.2818,23604.0
2017-05-16 10:35:00,69.62,69.63,69.57,69.57,27631.0,60.2731,60.2818,60.2298,60.2298,27631.0
2017-05-16 10:40:00,69.55,69.57,69.37,69.39,83158.0,60.2125,60.2298,60.0567,60.074,83158.0
2017-05-16 10:45:00,69.39,69.44,69.35,69.42,19131.0,60.074,60.1173,60.0393,60.0999,19131.0
2017-05-16 10:50:00,69.42,69.49,69.41,69.47,43094.0,60.0999,60.1605,60.0913,60.1432,43094.0
2017-05-16 10:55:00,69.47,69.51,69.42,69.42,23138.0,60.1432,60.1779,60.0999,60.0999,23138.0
2017-05-16 11:00:00,69.43,69.53,69.39,69.53,18542.0,60.1086,60.1952,60.074,60.1952,18542.0
2017-05-16 11:05:00,69.53,69.59,69.5,69.51,13507.0,60.1952,60.2471,60.1692,60.1779,13507.0
2017-05-16 11:10:00,69.52,69.52,69.36,69.38,60320.0,60.1865,60.1865,60.048,60.0653,60320.0
2017-05-16 11:15:00,69.38,69.45,69.37,69.39,40059.0,60.0653,60.1259,60.0567,60.074,40059.0
2017-05-16 11:20:00,69.39,69.44,69.38,69.38,16893.0,60.074,60.1173,60.0653,60.0653,16893.0
2017-05-16 11:25:00,69.38,69.41,69.37,69.41,8570.0,60.0653,60.0913,60.0567,60.0913,8570.0
2017-05-16 11:30:00,69.39,69.39,69.32,69.35,13145.0,60.074,60.074,60.0134,60.0393,13145.0
2017-05-16 11:35:00,69.33,69.4,69.33,69.4,9531.0,60.022,60.0826,60.022,60.0826,9531.0
2017-05-16 11:40:00,69.39,69.39,69.31,69.32,13960.0,60.074,60.074,60.0047,60.0134,13960.0
2017-05-16 11:45:00,69.31,69.37,69.3,69.37,13074.0,60.0047,60.0567,59.9961,60.0567,13074.0
2017-05-16 11:50:00,69.37,69.44,69.36,69.41,11295.0,60.0567,60.1173,60.048,60.0913,11295.0
2017-05-16 11:55:00,69.42,69.43,69.35,69.35,11363.0,60.0999,60.1086,60.0393,60.0393,11363.0
2017-05-16 12:00:00,69.36,69.38,69.35,69.36,9886.0,60.048,60.0653,60.0393,60.048,9886.0
2017-05-16 12:05:00,69.37,69.39,69.37,69.38,6778.0,60.0567,60.074,60.0567,60.0653,6778.0
2017-05-16 12:10:00,69.38,69.39,69.36,69.38,13013.0,60.0653,60.074,60.048,60.0653,13013.0
2017-05-16 12:15:00,69.38,69.43,69.38,69.42,10824.0,60.0653,60.1086,60.0653,60.0999,10824.0
2017-05-16 12:20:00,69.42,69.44,69.42,69.43,16526.0,60.0999,60.1173,60.0999,60.1086,16526.0
2017-05-16 12:25:00,69.43,69.47,69.43,69.45,12347.0,60.1086,60.1432,60.1086,60.1259,12347.0
2017-05-16 12:30:00,69.45,69.48,69.45,69.47,18200.0,60.1259,60.1519,60.1259,60.1432,18200.0
2017-05-16 12:35:00,69.48,69.52,69.48,69.52,11084.0,60.1519,60.1865,60.1519,60.1865,11084.0
2017-05-16 12:40:00,69.52,69.55,69.51,69.55,9013.0,60.1865,60.2125,60.1779,60.2125,9013.0
2017-05-16 12:45:00,69.55,69.57,69.51,69.53,32753.0,60.2125,60.2298,60.1779,60.1952,32753.0
2017-05-16 12:50:00,69.54,69.54,69.51,69.52,10132.0,60.2038,60.2038,60.1779,60.1865,10132.0
2017-05-16 12:55:00,69.53,69.55,69.52,69.53,10798.0,60.1952,60.2125,60.1865,60.1952,10798.0
2017-05-16 13:00:00,69.54,69.55,69.5,69.51,12663.0,60.2038,60.2125,60.1692,60.1779,12663.0
2017-05-16 13:05:00,69.51,69.53,69.5,69.53,13344.0,60.1779,60.1952,60.1692,60.1952,13344.0
2017-05-16 13:10:00,69.53,69.56,69.53,69.55,9013.0,60.1952,60.2212,60.1952,60.2125,9013.0
2017-05-16 13:15:00,69.54,69.54,69.52,69.52,8297.0,60.2038,60.2038,60.1865,60.1865,8297.0
2017-05-16 13:20:00,69.52,69.52,69.51,69.52,10192.0,60.1865,60.1865,60.1779,60.1865,10192.0
2017-05-16 13:25:00,69.52,69.52,69.48,69.49,8254.0,60.1865,60.1865,60.1519,60.1605,8254.0
2017-05-16 13:30:00,69.48,69.52,69.48,69.52,12996.0,60.1519,60.1865,60.1519,60.1865,12996.0
2017-05-16 13:35:00,69.52,69.56,69.51,69.55,13692.0,60.1865,60.2212,60.1779,60.2125,13692.0
2017-05-16 13:40:00,69.54,69.55,69.52,69.53,14196.0,60.2038,60.2125,60.1865,60.1952,14196.0
2017-05-16 13:45:00,69.52,69.55,69.52,69.55,19313.0,60.1865,60.2125,60.1865,60.2125,19313.0
2017-05-16 13:50:00,69.55,69.6,69.54,69.58,11281.0,60.2125,60.2558,60.2038,60.2385,11281.0
2017-05-16 13:55:00,69.59,69.59,69.55,69.56,12159.0,60.2471,60.2471,60.2125,60.2212,12159.0
2017-05-16 14:00:00,69.56,69.59,69.55,69.58,18239.0,60.2212,60.2471,60.2125,60.2385,18239.0
2017-05-16 14:05:00,69.58,69.61,69.58,69.59,59053.0,60.2385,60.2644,60.2385,60.2471,59053.0
2017-05-16 14:10:00,69.59,69.6,69.58,69.6,17723.0,60.2471,60.2558,60.2385,60.2558,17723.0
2017-05-16 14:15:00,69.61,69.62,69.59,69.62,15440.0,60.2644,60.2731,60.2471,60.2731,15440.0
2017-05-16 14:20:00,69.63,69.63,69.59,69.59,15091.0,60.2818,60.2818,60.2471,60.2471,15091.0
2017-05-16 14:25:00,69.59,69.59,69.51,69.52,15530.0,60.2471,60.2471,60.1779,60.1865,15530.0
2017-05-16 14:30:00,69.52,69.56,69.51,69.54,15342.0,60.1865,60.2212,60.1779,60.2038,15342.0
2017-05-16 14:35:00,69.54,69.55,69.52,69.53,10087.0,60.2038,60.2125,60.1865,60.1952,10087.0
2017-05-16 14:40:00,69.53,69.56,69.52,69.56,9403.0,60.1952,60.2212,60.1865,60.2212,9403.0
2017-05-16 14:45:00,69.56,69.56,69.54,69.56,17721.0,60.2212,60.2212,60.2038,60.2212,17721.0
2017-05-16 14:50:00,69.56,69.58,69.51,69.51,15638.0,60.2212,60.2385,60.1779,60.1779,15638.0
2017-05-16 14:55:00,69.5,69.52,69.48,69.48,13294.0,60.1692,60.1865,60.1519,60.1519,13294.0
2017-05-16 15:00:00,69.48,69.52,69.48,69.52,66243.0,60.1519,60.1865,60.1519,60.1865,66243.0
2017-05-16 15:05:00,69.52,69.52,69.42,69.44,19074.0,60.1865,60.1865,60.0999,60.1173,19074.0
2017-05-16 15:10:00,69.44,69.46,69.4,69.46,29985.0,60.1173,60.1346,60.0826,60.1346,29985.0
2017-05-16 15:15:00,69.46,69.47,69.42,69.45,19900.0,60.1346,60.1432,60.0999,60.1259,19900.0
2017-05-16 15:20:00,69.46,69.46,69.43,69.44,13856.0,60.1346,60.1346,60.1086,60.1173,13856.0
2017-05-16 15:25:00,69.43,69.45,69.41,69.44,27707.0,60.1086,60.1259,60.0913,60.1173,27707.0
2017-05-16 15:30:00,69.44,69.45,69.43,69.43,75292.0,60.1173,60.1259,60.1086,60.1086,75292.0
2017-05-16 15:35:00,69.44,69.45,69.37,69.45,55933.0,60.1173,60.1259,60.0567,60.1259,55933.0
2017-05-16 15:40:00,69.45,69.47,69.43,69.45,46031.0,60.1259,60.1432,60.1086,60.1259,46031.0
2017-05-16 15:45:00,69.45,69.46,69.37,69.38,59418.0,60.1259,60.1346,60.0567,60.0653,59418.0
2017-05-16 15:50:00,69.38,69.39,69.33,69.33,69863.0,60.0653,60.074,60.022,60.022,69863.0
2017-05-16 15:55:00,69.34,69.37,69.33,69.36,127805.0,60.0307,60.0567,60.022,60.048,127805.0
2017-05-17 09:30:00,69.08,69.25,68.79,69.22,26320.0,59.8056,59.9528,59.5545,59.9268,26320.0
2017-05-17 09:35:00,69.2,69.26,69.15,69.19,13304.0,59.9095,59.9614,59.8662,59.9008,13304.0
2017-05-17 09:40:00,69.18,69.25,69.12,69.2,19505.0,59.8922,59.9528,59.8402,59.9095,19505.0
2017-05-17 09:45:00,69.19,69.3,69.18,69.3,25098.0,59.9008,59.9961,59.8922,59.9961,25098.0
2017-05-17 09:50:00,69.31,69.31,69.21,69.23,29265.0,60.0047,60.0047,59.9181,59.9355,29265.0
2017-05-17 09:55:00,69.23,69.23,69.13,69.14,29033.0,59.9355,59.9355,59.8489,59.8575,29033.0
2017-05-17 10:00:00,69.14,69.17,69.06,69.14,21726.0,59.8575,59.8835,59.7883,59.8575,21726.0
2017-05-17 10:05:00,69.13,69.28,69.11,69.26,16513.0,59.8489,59.9787,59.8316,59.9614,16513.0
2017-05-17 10:10:00,69.27,69.27,69.13,69.13,29431.0,59.9701,59.9701,59.8489,59.8489,29431.0
2017-05-17 10:15:00,69.12,69.19,69.12,69.18,6596.0,59.8402,59.9008,59.8402,59.8922,6596.0
2017-05-17 10:20:00,69.16,69.17,69.08,69.09,13894.0,59.8749,59.8835,59.8056,59.8143,13894.0
2017-05-17 10:25:00,69.08,69.13,69.06,69.13,16679.0,59.8056,59.8489,59.7883,59.8489,16679.0
2017-05-17 10:30:00,69.13,69.17,69.12,69.13,25756.0,59.8489,59.8835,59.8402,59.8489,25756.0
2017-05-17 10:35:00,69.13,69.14,69.08,69.12,19877.0,59.8489,59.8575,59.8056,59.8402,19877.0
2017-05-17 10:40:00,69.13,69.21,69.12,69.18,14463.0,59.8489,59.9181,59.8402,59.8922,14463.0
2017-05-17 10:45:00,69.19,69.2,69.14,69.17,7112.0,59.9008,59.9095,59.8575,59.8835,7112.0
2017-05-17 10:50:00,69.17,69.2,69.15,69.15,20709.0,59.8835,59.9095,59.8662,59.8662,20709.0
2017-05-17 10:55:00,69.13,69.15,69.11,69.14,18157.0,59.8489,59.8662,59.8316,59.8575,18157.0
2017-05-17 11:00:00,69.15,69.17,69.06,69.09,20776.0,59.8662,59.8835,59.7883,59.8143,20776.0
2017-05-17 11:05:00,69.1,69.14,69.1,69.13,14024.0,59.8229,59.8575,59.8229,59.8489,14024.0
2017-05-17 11:10:00,69.14,69.23,69.12,69.23,18871.0,59.8575,59.9355,59.8402,59.9355,18871.0
2017-05-17 11:15:00,69.24,69.33,69.23,69.3,14835.0,59.9441,60.022,59.9355,59.9961,14835.0
2017-05-17 11:20:00,69.3,69.33,69.28,69.3,9433.0,59.9961,60.022,59.9787,59.9961,9433.0
2017-05-17 11:25:00,69.3,69.31,69.23,69.24,10772.0,59.9961,60.0047,59.9355,59.9441,10772.0
2017-05-17 11:30:00,69.25,69.25,69.2,69.22,9155.0,59.9528,59.9528,59.9095,59.9268,9155.0
2017-05-17 11:35:00,69.22,69.23,69.2,69.21,9309.0,59.9268,59.9355,59.9095,59.9181,9309.0
2017-05-17 11:40:00,69.22,69.27,69.22,69.23,11234.0,59.9268,59.9701,59.9268,59.9355,11234.0
2017-05-17 11:45:00,69.23,69.3,69.22,69.3,8802.0,59.9355,59.9961,59.9268,59.9961,8802.0
2017-05-17 11:50:00,69.3,69.31,69.22,69.23,6363.0,59.9961,60.0047,59.9268,59.9355,6363.0
2017-05-17 11:55:00,69.23,69.31,69.22,69.31,8803.0,59.9355,60.0047,59.9268,60.0047,8803.0
2017-05-17 12:00:00,69.3,69.3,69.25,69.26,5312.0,59.9961,59.9961,59.9528,59.9614,5312.0
2017-05-17 12:05:00,69.26,69.28,69.25,69.27,11914.0,59.9614,59.9787,59.9528,59.9701,11914.0
2017-05-17 12:10:00,69.26,69.27,69.24,69.24,11283.0,59.9614,59.9701,59.9441,59.9441,11283.0
2017-05-17 12:15:00,69.25,69.25,69.23,69.23,4956.0,59.9528,59.9528,59.9355,59.9355,4956.0
2017-05-17 12:20:00,69.24,69.29,69.23,69.29,13062.0,59.9441,59.9874,59.9355,59.9874,13062.0
2017-05-17 12:25:00,69.3,69.33,69.3,69.31,14781.0,59.9961,60.022,59.9961,60.0047,14781.0
2017-05-17 12:30:00,69.31,69.31,69.26,69.28,12170.0,60.0047,60.0047,59.9614,59.9787,12170.0
2017-05-17 12:35:00,69.28,69.32,69.27,69.32,11438.0,59.9787,60.0134,59.9701,60.0134,11438.0
2017-05-17 12:40:00,69.32,69.33,69.3,69.31,6850.0,60.0134,60.022,59.9961,60.0047,6850.0
2017-05-17 12:45:00,69.31,69.33,69.28,69.33,8537.0,60.0047,60.022,59.9787,60.022,8537.0
2017-05-17 12:50:00,69.32,69.33,69.31,69.32,8724.0,60.0134,60.022,60.0047,60.0134,8724.0
2017-05-17 12:55:00,69.33,69.34,69.32,69.33,7548.0,60.022,60.0307,60.0134,60.022,7548.0
2017-05-17 13:00:00,69.33,69.33,69.29,69.29,7660.0,60.022,60.022,59.9874,59.9874,7660.0
2017-05-17 13:05:00,69.3,69.32,69.27,69.32,9221.0,59.9961,60.0134,59.9701,60.0134,9221.0
2017-05-17 13:10:00,69.31,69.33,69.29,69.31,9220.0,60.0047,60.022,59.9874,60.0047,9220.0
2017-05-17 13:15:00,69.31,69.34,69.31,69.31,10984.0,60.0047,60.0307,60.0047,60.0047,10984.0
2017-05-17 13:20:00,69.31,69.33,69.29,69.33,9568.0,60.0047,60.022,59.9874,60.022,9568.0
2017-05-17 13:25:00,69.33,69.38,69.32,69.37,16065.0,60.022,60.0653,60.0134,60.0567,16065.0
2017-05-17 13:30:00,69.36,69.36,69.33,69.35,11198.0,60.048,60.048,60.022,60.0393,11198.0
2017-05-17 13:35:00,69.34,69.35,69.3,69.32,6996.0,60.0307,60.0393,59.9961,60.0134,6996.0
2017-05-17 13:40:00,69.32,69.32,69.29,69.3,8053.0,60.0134,60.0134,59.9874,59.9961,8053.0
2017-05-17 13:45:00,69.31,69.33,69.25,69.3,12631.0,60.0047,60.022,59.9528,59.9961,12631.0
2017-05-17 13:50:00,69.3,69.33,69.3,69.31,9359.0,59.9961,60.022,59.9961,60.0047,9359.0
2017-05-17 13:55:00,69.31,69.31,69.26,69.28,8849.0,60.0047,60.0047,59.9614,59.9787,8849.0
2017-05-17 14:00:00,69.28,69.33,69.28,69.33,8072.0,59.9787,60.022,59.9787,60.022,8072.0
2017-05-17 14:05:00,69.33,69.35,69.31,69.32,17145.0,60.022,60.0393,60.0047,60.0134,17145.0
2017-05-17 14:10:00,69.33,69.34,69.23,69.25,19168.0,60.022,60.0307,59.9355,59.9528,19168.0
2017-05-17 14:15:00,69.25,69.26,69.2,69.24,16120.0,59.9528,59.9614,59.9095,59.9441,16120.0
2017-05-17 14:20:00,69.25,69.27,69.18,69.22,12161.0,59.9528,59.9701,59.8922,59.9268,12161.0
2017-05-17 14:25:00,69.23,69.28,69.21,69.22,15692.0,59.9355,59.9787,59.9181,59.9268,15692.0
2017-05-17 14:30:00,69.23,69.28,69.23,69.27,8379.0,59.9355,59.9787,59.9355,59.9701,8379.0
2017-05-17 14:35:00,69.25,69.26,69.17,69.17,26583.0,59.9528,59.9614,59.8835,59.8835,26583.0
2017-05-17 14:40:00,69.19,69.21,69.16,69.18,15168.0,59.9008,59.9181,59.8749,59.8922,15168.0
2017-05-17 14:45:00,69.19,69.21,69.16,69.19,19490.0,59.9008,59.9181,59.8749,59.9008,19490.0
2017-05-17 14:50:00,69.2,69.26,69.19,69.26,17027.0,59.9095,59.9614,59.9008,59.9614,17027.0
2017-05-17 14:55:00,69.27,69.3,69.27,69.28,10356.0,59.9701,59.9961,59.9701,59.9787,10356.0
2017-05-17 15:00:00,69.28,69.28,69.25,69.28,15107.0,59.9787,59.9787,59.9528,59.9787,15107.0
2017-05-17 15:05:00,69.28,69.28,69.25,69.25,16811.0,59.9787,59.9787,59.9528,59.9528,16811.0
2017-05-17 15:10:00,69.25,69.27,69.22,69.26,20370.0,59.9528,59.9701,59.9268,59.9614,20370.0
2017-05-17 15:15:00,69.26,69.3,69.25,69.29,16659.0,59.9614,59.9961,59.9528,59.9874,16659.0
2017-05-17 15:20:00,69.3,69.35,69.28,69.28,19308.0,59.9961,60.0393,59.9787,59.9787,19308.0
2017-05-17 15:25:00,69.28,69.3,69.24,69.25,15526.0,59.9787,59.9961,59.9441,59.9528,15526.0
2017-05-17 15:30:00,69.25,69.3,69.25,69.28,13294.0,59.9528,59.9961,59.9528,59.9787,13294.0
2017-05-17 15:35:00,69.28,69.32,69.27,69.28,29396.0,59.9787,60.0134,59.9701,59.9787,29396.0
2017-05-17 15:40:00,69.27,69.28,69.23,69.25,59566.0,59.9701,59.9787,59.9355,59.9528,59566.0
2017-05-17 15:45:00,69.24,69.27,69.19,69.22,44830.0,59.9441,59.9701,59.9008,59.9268,44830.0
2017-05-17 15:50:00,69.22,69.24,69.18,69.22,93787.0,59.9268,59.9441,59.8922,59.9268,93787.0
2017-05-17 15:55:00,69.22,69.23,69.15,69.18,170797.0,59.9268,59.9355,59.8662,59.8922,170797.0
2017-05-18 09:30:00,69.15,69.2,68.94,69.11,29370.0,59.8662,59.9095,59.6844,59.8316,29370.0
2017-05-18 09:35:00,69.11,69.12,68.98,69.01,12821.0,59.8316,59.8402,59.719,59.745,12821.0
2017-05-18 09:40:00,69.0,69.04,68.94,69.01,16829.0,59.7363,59.771,59.6844,59.745,16829.0
2017-05-18 09:45:00,69.02,69.14,69.02,69.07,16020.0,59.7536,59.8575,59.7536,59.7969,16020.0
2017-05-18 09:50:00,69.07,69.1,68.98,69.08,25660.0,59.7969,59.8229,59.719,59.8056,25660.0
2017-05-18 09:55:00,69.08,69.08,68.91,69.07,38242.0,59.8056,59.8056,59.6584,59.7969,38242.0
2017-05-18 10:00:00,69.07,69.24,69.07,69.18,34015.0,59.7969,59.9441,59.7969,59.8922,34015.0
2017-05-18 10:05:00,69.18,69.18,69.08,69.09,11071.0,59.8922,59.8922,59.8056,59.8143,11071.0
2017-05-18 10:10:00,69.09,69.17,69.09,69.12,10304.0,59.8143,59.8835,59.8143,59.8402,10304.0
2017-05-18 10:15:00,69.12,69.12,68.99,69.01,15473.0,59.8402,59.8402,59.7277,59.745,15473.0
2017-05-18 10:20:00,69.0,69.03,68.98,68.98,19145.0,59.7363,59.7623,59.719,59.719,19145.0
2017-05-18 10:25:00,68.99,69.08,68.98,69.08,19836.0,59.7277,59.8056,59.719,59.8056,19836.0
2017-05-18 10:30:00,69.07,69.19,69.07,69.16,10891.0,59.7969,59.9008,59.7969,59.8749,10891.0
2017-05-18 10:35:00,69.15,69.17,69.13,69.14,14902.0,59.8662,59.8835,59.8489,59.8575,14902.0
2017-05-18 10:40:00,69.14,69.2,69.13,69.16,13260.0,59.8575,59.9095,59.8489,59.8749,13260.0
2017-05-18 10:45:00,69.15,69.18,69.15,69.17,10462.0,59.8662,59.8922,59.8662,59.8835,10462.0
2017-05-18 10:50:00,69.17,69.19,69.13,69.19,9073.0,59.8835,59.9008,59.8489,59.9008,9073.0
2017-05-18 10:55:00,69.2,69.21,69.18,69.2,7620.0,59.9095,59.9181,59.8922,59.9095,7620.0
2017-05-18 11:00:00,69.19,69.26,69.19,69.25,22498.0,59.9008,59.9614,59.9008,59.9528,22498.0
2017-05-18 11:05:00,69.25,69.26,69.22,69.26,25242.0,59.9528,59.9614,59.9268,59.9614,25242.0
2017-05-18 11:10:00,69.26,69.35,69.23,69.35,14325.0,59.9614,60.0393,59.9355,60.0393,14325.0
2017-05-18 11:15:00,69.35,69.38,69.29,69.3,20952.0,60.0393,60.0653,59.9874,59.9961,20952.0
2017-05-18 11:20:00,69.29,69.43,69.29,69.42,8950.0,59.9874,60.1086,59.9874,60.0999,8950.0
2017-05-18 11:25:00,69.41,69.41,69.32,69.34,7900.0,60.0913,60.0913,60.0134,60.0307,7900.0
2017-05-18 11:30:00,69.35,69.37,69.35,69.37,7848.0,60.0393,60.0567,60.0393,60.0567,7848.0
2017-05-18 11:35:00,69.37,69.37,69.28,69.29,9180.0,60.0567,60.0567,59.9787,59.9874,9180.0
2017-05-18 11:40:00,69.29,69.29,69.22,69.22,7347.0,59.9874,59.9874,59.9268,59.9268,7347.0
2017-05-18 11:45:00,69.22,69.26,69.21,69.23,11780.0,59.9268,59.9614,59.9181,59.9355,11780.0
2017-05-18 11:50:00,69.22,69.25,69.21,69.24,11496.0,59.9268,59.9528,59.9181,59.9441,11496.0
2017-05-18 11:55:00,69.22,69.23,69.18,69.21,9454.0,59.9268,59.9355,59.8922,59.9181,9454.0
2017-05-18 12:00:00,69.21,69.21,69.13,69.15,16279.0,59.9181,59.9181,59.8489,59.8662,16279.0
2017-05-18 12:05:00,69.15,69.18,69.12,69.14,10040.0,59.8662,59.8922,59.8402,59.8575,10040.0
2017-05-18 12:10:00,69.14,69.19,69.14,69.14,9740.0,59.8575,59.9008,59.8575,59.8575,9740.0
2017-05-18 12:15:00,69.14,69.16,69.11,69.11,9451.0,59.8575,59.8749,59.8316,59.8316,9451.0
2017-05-18 12:20:00,69.11,69.15,69.11,69.15,5920.0,59.8316,59.8662,59.8316,59.8662,5920.0
2017-05-18 12:25:00,69.15,69.16,69.13,69.13,11496.0,59.8662,59.8749,59.8489,59.8489,11496.0
2017-05-18 12:30:00,69.13,69.17,69.11,69.16,24747.0,59.8489,59.8835,59.8316,59.8749,24747.0
2017-05-18 12:35:00,69.16,69.18,69.15,69.18,6032.0,59.8749,59.8922,59.8662,59.8922,6032.0
2017-05-18 12:40:00,69.18,69.19,69.12,69.13,12367.0,59.8922,59.9008,59.8402,59.8489,12367.0
2017-05-18 12:45:00,69.12,69.16,69.1,69.11,8847.0,59.8402,59.8749,59.8229,59.8316,8847.0
2017-05-18 12:50:00,69.11,69.12,69.05,69.05,6500.0,59.8316,59.8402,59.7796,59.7796,6500.0
2017-05-18 12:55:00,69.06,69.1,69.05,69.1,8182.0,59.7883,59.8229,59.7796,59.8229,8182.0
2017-05-18 13:00:00,69.11,69.12,69.1,69.1,6690.0,59.8316,59.8402,59.8229,59.8229,6690.0
2017-05-18 13:05:00,69.11,69.12,69.05,69.05,12152.0,59.8316,59.8402,59.7796,59.7796,12152.0
2017-05-18 13:10:00,69.04,69.1,69.04,69.09,8750.0,59.771,59.8229,59.771,59.8143,8750.0
2017-05-18 13:15:00,69.09,69.14,69.08,69.13,11427.0,59.8143,59.8575,59.8056,59.8489,11427.0
2017-05-18 13:20:00,69.13,69.16,69.12,69.16,5298.0,59.8489,59.8749,59.8402,59.8749,5298.0
2017-05-18 13:25:00,69.15,69.17,69.13,69.14,9612.0,59.8662,59.8835,59.8489,59.8575,9612.0
2017-05-18 13:30:00,69.15,69.15,69.1,69.14,8659.0,59.8662,59.8662,59.8229,59.8575,8659.0
2017-05-18 13:35:00,69.14,69.17,69.13,69.14,13973.0,59.8575,59.8835,59.8489,59.8575,13973.0
2017-05-18 13:40:00,69.14,69.16,69.1,69.15,13485.0,59.8575,59.8749,59.8229,59.8662,13485.0
2017-05-18 13:45:00,69.14,69.15,69.09,69.09,8754.0,59.8575,59.8662,59.8143,59.8143,8754.0
2017-05-18 13:50:00,69.09,69.15,69.09,69.15,13731.0,59.8143,59.8662,59.8143,59.8662,13731.0
2017-05-18 13:55:00,69.15,69.21,69.15,69.17,16984.0,59.8662,59.9181,59.8662,59.8835,16984.0
2017-05-18 14:00:00,69.17,69.32,69.17,69.29,23889.0,59.8835,60.0134,59.8835,59.9874,23889.0
2017-05-18 14:05:00,69.3,69.33,69.27,69.32,23453.0,59.9961,60.022,59.9701,60.0134,23453.0
2017-05-18 14:10:00,69.33,69.33,69.28,69.29,15300.0,60.022,60.022,59.9787,59.9874,15300.0
2017-05-18 14:15:00,69.29,69.29,69.27,69.28,13283.0,59.9874,59.9874,59.9701,59.9787,13283.0
2017-05-18 14:20:00,69.28,69.35,69.27,69.3,27565.0,59.9787,60.0393,59.9701,59.9961,27565.0
2017-05-18 14:25:00,69.31,69.33,69.3,69.3,18675.0,60.0047,60.022,59.9961,59.9961,18675.0
2017-05-18 14:30:00,69.31,69.39,69.3,69.36,25081.0,60.0047,60.074,59.9961,60.048,25081.0
2017-05-18 14:35:00,69.37,69.38,69.36,69.37,14567.0,60.0567,60.0653,60.048,60.0567,14567.0
2017-05-18 14:40:00,69.37,69.38,69.34,69.37,11440.0,60.0567,60.0653,60.0307,60.0567,11440.0
2017-05-18 14:45:00,69.37,69.37,69.31,69.32,17130.0,60.0567,60.0567,60.0047,60.0134,17130.0
2017-05-18 14:50:00,69.33,69.33,69.26,69.28,17280.0,60.022,60.022,59.9614,59.9787,17280.0
2017-05-18 14:55:00,69.29,69.3,69.25,69.27,15988.0,59.9874,59.9961,59.9528,59.9701,15988.0
2017-05-18 15:00:00,69.27,69.28,69.26,69.28,12038.0,59.9701,59.9787,59.9614,59.9787,12038.0
2017-05-18 15:05:00,69.28,69.28,69.22,69.28,22706.0,59.9787,59.9787,59.9268,59.9787,22706.0
2017-05-18 15:10:00,69.28,69.31,69.24,69.26,22445.0,59.9787,60.0047,59.9441,59.9614,22445.0
2017-05-18 15:15:00,69.26,69.29,69.24,69.26,21546.0,59.9614,59.9874,59.9441,59.9614,21546.0
2017-05-18 15:20:00,69.27,69.27,69.22,69.26,25964.0,59.9701,59.9701,59.9268,59.9614,25964.0
2017-05-18 15:25:00,69.25,69.26,69.2,69.24,21232.0,59.9528,59.9614,59.9095,59.9441,21232.0
2017-05-18 15:30:00,69.24,69.24,69.15,69.17,34974.0,59.9441,59.9441,59.8662,59.8835,34974.0
2017-05-18 15:35:00,69.16,69.24,69.16,69.24,40827.0,59.8749,59.9441,59.8749,59.9441,40827.0
2017-05-18 15:40:00,69.24,69.24,69.17,69.19,55721.0,59.9441,59.9441,59.8835,59.9008,55721.0
2017-05-18 15:45:00,69.18,69.23,69.18,69.23,80755.0,59.8922,59.9355,59.8922,59.9355,80755.0
2017-05-18 15:50:00,69.22,69.23,69.21,69.21,63256.0,59.9268,59.9355,59.9181,59.9181,63256.0
2017-05-18 15:55:00,69.21,69.22,69.11,69.12,125628.0,59.9181,59.9268,59.8316,59.8402,125628.0
2017-05-19 09:30:00,69.38,69.49,69.15,69.49,132387.0,60.0653,60.1605,59.8662,60.1605,132387.0
2017-05-19 09:35:00,69.5,69.61,69.46,69.54,20841.0,60.1692,60.2644,60.1346,60.2038,20841.0
2017-05-19 09:40:00,69.54,69.64,69.46,69.61,18904.0,60.2038,60.2904,60.1346,60.2644,18904.0
2017-05-19 09:45:00,69.62,69.8,69.62,69.75,30393.0,60.2731,60.4289,60.2731,60.3856,30393.0
2017-05-19 09:50:00,69.75,69.76,69.7,69.73,16046.0,60.3856,60.3943,60.3424,60.3683,16046.0
2017-05-19 09:55:00,69.75,69.89,69.73,69.82,20707.0,60.3856,60.5068,60.3683,60.4462,20707.0
2017-05-19 10:00:00,69.81,69.87,69.8,69.86,15093.0,60.4376,60.4895,60.4289,60.4809,15093.0
2017-05-19 10:05:00,69.86,69.87,69.8,69.84,13479.0,60.4809,60.4895,60.4289,60.4636,13479.0
2017-05-19 10:10:00,69.84,69.94,69.84,69.94,34458.0,60.4636,60.5501,60.4636,60.5501,34458.0
2017-05-19 10:15:00,69.94,69.99,69.93,69.93,21580.0,60.5501,60.5934,60.5415,60.5415,21580.0
2017-05-19 10:20:00,69.91,69.95,69.89,69.9,13446.0,60.5242,60.5588,60.5068,60.5155,13446.0
2017-05-19 10:25:00,69.91,70.1,69.91,70.06,65828.0,60.5242,60.6887,60.5242,60.654,65828.0
2017-05-19 10:30:00,70.07,70.11,70.05,70.11,33965.0,60.6627,60.6973,60.6454,60.6973,33965.0
2017-05-19 10:35:00,70.12,70.21,70.1,70.16,19979.0,60.706,60.7839,60.6887,60.7406,19979.0
2017-05-19 10:40:00,70.15,70.2,70.13,70.2,46311.0,60.7319,60.7752,60.7146,60.7752,46311.0
2017-05-19 10:45:00,70.2,70.23,70.2,70.2,15006.0,60.7752,60.8012,60.7752,60.7752,15006.0
2017-05-19 10:50:00,70.21,70.29,70.2,70.27,30074.0,60.7839,60.8531,60.7752,60.8358,30074.0
2017-05-19 10:55:00,70.26,70.3,70.24,70.25,21381.0,60.8272,60.8618,60.8099,60.8185,21381.0
2017-05-19 11:00:00,70.26,70.26,70.24,70.25,12530.0,60.8272,60.8272,60.8099,60.8185,12530.0
2017-05-19 11:05:00,70.25,70.29,70.24,70.24,15139.0,60.8185,60.8531,60.8099,60.8099,15139.0
2017-05-19 11:10:00,70.24,70.24,70.2,70.22,12806.0,60.8099,60.8099,60.7752,60.7925,12806.0
2017-05-19 11:15:00,70.22,70.33,70.22,70.27,31719.0,60.7925,60.8878,60.7925,60.8358,31719.0
2017-05-19 11:20:00,70.27,70.34,70.27,70.3,17691.0,60.8358,60.8964,60.8358,60.8618,17691.0
2017-05-19 11:25:00,70.31,70.32,70.28,70.32,20441.0,60.8705,60.8791,60.8445,60.8791,20441.0
2017-05-19 11:30:00,70.32,70.35,70.29,70.3,26656.0,60.8791,60.9051,60.8531,60.8618,26656.0
2017-05-19 11:35:00,70.3,70.34,70.29,70.34,13339.0,60.8618,60.8964,60.8531,60.8964,13339.0
2017-05-19 11:40:00,70.34,70.36,70.31,70.35,14707.0,60.8964,60.9137,60.8705,60.9051,14707.0
2017-05-19 11:45:00,70.36,70.39,70.35,70.37,12060.0,60.9137,60.9397,60.9051,60.9224,12060.0
2017-05-19 11:50:00,70.37,70.38,70.35,70.38,14803.0,60.9224,60.9311,60.9051,60.9311,14803.0
2017-05-19 11:55:00,70.38,70.41,70.38,70.4,13382.0,60.9311,60.957,60.9311,60.9484,13382.0
2017-05-19 12:00:00,70.4,70.41,70.34,70.39,67808.0,60.9484,60.957,60.8964,60.9397,67808.0
2017-05-19 12:05:00,70.4,70.44,70.38,70.4,23991.0,60.9484,60.983,60.9311,60.9484,23991.0
2017-05-19 12:10:00,70.4,70.4,70.38,70.4,10987.0,60.9484,60.9484,60.9311,60.9484,10987.0
2017-05-19 12:15:00,70.39,70.39,70.27,70.28,28204.0,60.9397,60.9397,60.8358,60.8445,28204.0
2017-05-19 12:20:00,70.28,70.29,70.24,70.26,7298.0,60.8445,60.8531,60.8099,60.8272,7298.0
2017-05-19 12:25:00,70.26,70.29,70.25,70.25,13596.0,60.8272,60.8531,60.8185,60.8185,13596.0
2017-05-19 12:30:00,70.26,70.31,70.26,70.29,21252.0,60.8272,60.8705,60.8272,60.8531,21252.0
2017-05-19 12:35:00,70.29,70.34,70.29,70.31,18087.0,60.8531,60.8964,60.8531,60.8705,18087.0
2017-05-19 12:40:00,70.31,70.34,70.29,70.29,28690.0,60.8705,60.8964,60.8531,60.8531,28690.0
2017-05-19 12:45:00,70.29,70.34,70.29,70.34,15191.0,60.8531,60.8964,60.8531,60.8964,15191.0
2017-05-19 12:50:00,70.35,70.37,70.32,70.37,12328.0,60.9051,60.9224,60.8791,60.9224,12328.0
2017-05-19 12:55:00,70.37,70.39,70.36,70.38,11032.0,60.9224,60.9397,60.9137,60.9311,11032.0
2017-05-19 13:00:00,70.38,70.4,70.37,70.38,13505.0,60.9311,60.9484,60.9224,60.9311,13505.0
2017-05-19 13:05:00,70.38,70.38,70.33,70.33,11214.0,60.9311,60.9311,60.8878,60.8878,11214.0
2017-05-19 13:10:00,70.33,70.33,70.3,70.3,11629.0,60.8878,60.8878,60.8618,60.8618,11629.0
2017-05-19 13:15:00,70.3,70.32,70.28,70.32,17681.0,60.8618,60.8791,60.8445,60.8791,17681.0
2017-05-19 13:20:00,70.33,70.33,70.31,70.31,5300.0,60.8878,60.8878,60.8705,60.8705,5300.0
2017-05-19 13:25:00,70.31,70.31,70.27,70.27,12727.0,60.8705,60.8705,60.8358,60.8358,12727.0
2017-05-19 13:30:00,70.27,70.3,70.27,70.28,24725.0,60.8358,60.8618,60.8358,60.8445,24725.0
2017-05-19 13:35:00,70.28,70.33,70.26,70.26,19234.0,60.8445,60.8878,60.8272,60.8272,19234.0
2017-05-19 13:40:00,70.27,70.29,70.26,70.28,10891.0,60.8358,60.8531,60.8272,60.8445,10891.0
2017-05-19 13:45:00,70.28,70.29,70.22,70.22,13500.0,60.8445,60.8531,60.7925,60.7925,13500.0
2017-05-19 13:50:00,70.23,70.25,70.22,70.25,11876.0,60.8012,60.8185,60.7925,60.8185,11876.0
2017-05-19 13:55:00,70.25,70.28,70.22,70.22,11198.0,60.8185,60.8445,60.7925,60.7925,11198.0
2017-05-19 14:00:00,70.23,70.31,70.22,70.27,14425.0,60.8012,60.8705,60.7925,60.8358,14425.0
2017-05-19 14:05:00,70.26,70.27,70.23,70.23,14434.0,60.8272,60.8358,60.8012,60.8012,14434.0
2017-05-19 14:10:00,70.23,70.31,70.23,70.31,18306.0,60.8012,60.8705,60.8012,60.8705,18306.0
2017-05-19 14:15:00,70.31,70.33,70.29,70.29,14987.0,60.8705,60.8878,60.8531,60.8531,14987.0
2017-05-19 14:20:00,70.29,70.33,70.27,70.31,13240.0,60.8531,60.8878,60.8358,60.8705,13240.0
2017-05-19 14:25:00,70.31,70.34,70.3,70.33,10226.0,60.8705,60.8964,60.8618,60.8878,10226.0
2017-05-19 14:30:00,70.34,70.4,70.33,70.38,27682.0,60.8964,60.9484,60.8878,60.9311,27682.0
2017-05-19 14:35:00,70.37,70.37,70.28,70.31,23334.0,60.9224,60.9224,60.8445,60.8705,23334.0
2017-05-19 14:40:00,70.32,70.4,70.32,70.37,16604.0,60.8791,60.9484,60.8791,60.9224,16604.0
2017-05-19 14:45:00,70.37,70.45,70.37,70.41,45518.0,60.9224,60.9917,60.9224,60.957,45518.0
2017-05-19 14:50:00,70.41,70.44,70.41,70.41,20310.0,60.957,60.983,60.957,60.957,20310.0
2017-05-19 14:55:00,70.41,70.41,70.31,70.33,17097.0,60.957,60.957,60.8705,60.8878,17097.0
2017-05-19 15:00:00,70.34,70.35,70.3,70.32,25470.0,60.8964,60.9051,60.8618,60.8791,25470.0
2017-05-19 15:05:00,70.32,70.35,70.18,70.18,24058.0,60.8791,60.9051,60.7579,60.7579,24058.0
2017-05-19 15:10:00,70.19,70.25,70.11,70.2,31418.0,60.7666,60.8185,60.6973,60.7752,31418.0
2017-05-19 15:15:00,70.2,70.2,70.11,70.13,29705.0,60.7752,60.7752,60.6973,60.7146,29705.0
2017-05-19 15:20:00,70.13,70.16,70.09,70.16,34659.0,60.7146,60.7406,60.68,60.7406,34659.0
2017-05-19 15:25:00,70.16,70.18,70.11,70.11,29963.0,60.7406,60.7579,60.6973,60.6973,29963.0
2017-05-19 15:30:00,70.11,70.12,70.05,70.08,53832.0,60.6973,60.706,60.6454,60.6713,53832.0
2017-05-19 15:35:00,70.08,70.15,70.06,70.15,44429.0,60.6713,60.7319,60.654,60.7319,44429.0
2017-05-19 15:40:00,70.15,70.17,70.06,70.06,57438.0,60.7319,60.7493,60.654,60.654,57438.0
2017-05-19 15:45:00,70.06,70.08,69.99,70.03,91494.0,60.654,60.6713,60.5934,60.6281,91494.0
2017-05-19 15:50:00,70.04,70.05,70.01,70.02,92813.0,60.6367,60.6454,60.6107,60.6194,92813.0
2017-05-19 15:55:00,70.02,70.07,69.95,70.06,280270.0,60.6194,60.6627,60.5588,60.654,280270.0
2017-05-22 09:30:00,70.25,70.32,70.0,70.14,41411.0,60.8185,60.8791,60.6021,60.7233,41411.0
2017-05-22 09:35:00,70.2,70.62,70.18,70.61,46775.0,60.7752,61.1388,60.7579,61.1302,46775.0
2017-05-22 09:40:00,70.6,70.69,70.59,70.69,19891.0,61.1215,61.1994,61.1129,61.1994,19891.0
2017-05-22 09:45:00,70.7,71.07,70.7,70.98,94409.0,61.2081,61.5284,61.2081,61.4505,94409.0
2017-05-22 09:50:00,70.96,70.97,70.74,70.92,23610.0,61.4332,61.4419,61.2427,61.3986,23610.0
2017-05-22 09:55:00,70.92,71.03,70.88,70.98,25533.0,61.3986,61.4938,61.3639,61.4505,25533.0
2017-05-22 10:00:00,70.98,71.0,70.84,70.93,23439.0,61.4505,61.4678,61.3293,61.4072,23439.0
2017-05-22 10:05:00,70.93,71.13,70.93,71.06,57854.0,61.4072,61.5804,61.4072,61.5198,57854.0
2017-05-22 10:10:00,71.05,71.05,70.85,70.88,19677.0,61.5111,61.5111,61.338,61.3639,19677.0
2017-05-22 10:15:00,70.88,70.88,70.76,70.76,16146.0,61.3639,61.3639,61.26,61.26,16146.0
2017-05-22 10:20:00,70.77,70.87,70.7,70.87,16806.0,61.2687,61.3553,61.2081,61.3553,16806.0
2017-05-22 10:25:00,70.87,70.88,70.84,70.86,11144.0,61.3553,61.3639,61.3293,61.3466,11144.0
2017-05-22 10:30:00,70.87,70.87,70.74,70.79,12083.0,61.3553,61.3553,61.2427,61.286,12083.0
2017-05-22 10:35:00,70.78,70.79,70.72,70.76,23895.0,61.2774,61.286,61.2254,61.26,23895.0
2017-05-22 10:40:00,70.74,70.75,70.65,70.75,16198.0,61.2427,61.2514,61.1648,61.2514,16198.0
2017-05-22 10:45:00,70.75,70.77,70.62,70.62,14172.0,61.2514,61.2687,61.1388,61.1388,14172.0
2017-05-22 10:50:00,70.62,70.8,70.62,70.78,15835.0,61.1388,61.2947,61.1388,61.2774,15835.0
2017-05-22 10:55:00,70.78,70.79,70.72,70.79,13142.0,61.2774,61.286,61.2254,61.286,13142.0
2017-05-22 11:00:00,70.78,70.8,70.69,70.76,22350.0,61.2774,61.2947,61.1994,61.26,22350.0
2017-05-22 11:05:00,70.76,70.77,70.7,70.73,13488.0,61.26,61.2687,61.2081,61.2341,13488.0
2017-05-22 11:10:00,70.72,70.74,70.69,70.71,13162.0,61.2254,61.2427,61.1994,61.2168,13162.0
2017-05-22 11:15:00,70.71,70.78,70.7,70.73,16460.0,61.2168,61.2774,61.2081,61.2341,16460.0
2017-05-22 11:20:00,70.74,70.76,70.71,70.73,18202.0,61.2427,61.26,61.2168,61.2341,18202.0
2017-05-22 11:25:00,70.73,70.84,70.73,70.84,19156.0,61.2341,61.3293,61.2341,61.3293,19156.0
2017-05-22 11:30:00,70.84,70.87,70.81,70.84,34216.0,61.3293,61.3553,61.3033,61.3293,34216.0
2017-05-22 11:35:00,70.84,70.85,70.82,70.84,12675.0,61.3293,61.338,61.312,61.3293,12675.0
2017-05-22 11:40:00,70.83,70.84,70.73,70.74,19822.0,61.3206,61.3293,61.2341,61.2427,19822.0
2017-05-22 11:45:00,70.74,70.76,70.69,70.73,16793.0,61.2427,61.26,61.1994,61.2341,16793.0
2017-05-22 11:50:00,70.71,70.78,70.68,70.78,21636.0,61.2168,61.2774,61.1908,61.2774,21636.0
2017-05-22 11:55:00,70.78,70.78,70.74,70.74,12598.0,61.2774,61.2774,61.2427,61.2427,12598.0
2017-05-22 12:00:00,70.74,70.81,70.72,70.76,22900.0,61.2427,61.3033,61.2254,61.26,22900.0
2017-05-22 12:05:00,70.76,70.77,70.71,70.71,25384.0,61.26,61.2687,61.2168,61.2168,25384.0
2017-05-22 12:10:00,70.72,70.74,70.69,70.71,29892.0,61.2254,61.2427,61.1994,61.2168,29892.0
2017-05-22 12:15:00,70.71,70.77,70.69,70.72,24310.0,61.2168,61.2687,61.1994,61.2254,24310.0
2017-05-22 12:20:00,70.71,70.72,70.69,70.71,12036.0,61.2168,61.2254,61.1994,61.2168,12036.0
2017-05-22 12:25:00,70.7,70.75,70.7,70.74,13839.0,61.2081,61.2514,61.2081,61.2427,13839.0
2017-05-22 12:30:00,70.74,70.78,70.73,70.78,9648.0,61.2427,61.2774,61.2341,61.2774,9648.0
2017-05-22 12:35:00,70.77,70.78,70.76,70.77,6935.0,61.2687,61.2774,61.26,61.2687,6935.0
2017-05-22 12:40:00,70.77,70.81,70.77,70.8,12478.0,61.2687,61.3033,61.2687,61.2947,12478.0
2017-05-22 12:45:00,70.8,70.8,70.74,70.76,14125.0,61.2947,61.2947,61.2427,61.26,14125.0
2017-05-22 12:50:00,70.77,70.78,70.76,70.77,8670.0,61.2687,61.2774,61.26,61.2687,8670.0
2017-05-22 12:55:00,70.78,70.79,70.77,70.78,6009.0,61.2774,61.286,61.2687,61.2774,6009.0
2017-05-22 13:00:00,70.79,70.8,70.74,70.75,15144.0,61.286,61.2947,61.2427,61.2514,15144.0
2017-05-22 13:05:00,70.74,70.79,70.72,70.78,14181.0,61.2427,61.286,61.2254,61.2774,14181.0
2017-05-22 13:10:00,70.78,70.8,70.77,70.77,7619.0,61.2774,61.2947,61.2687,61.2687,7619.0
2017-05-22 13:15:00,70.77,70.79,70.71,70.78,21293.0,61.2687,61.286,61.2168,61.2774,21293.0
2017-05-22 13:20:00,70.78,70.78,70.75,70.77,14899.0,61.2774,61.2774,61.2514,61.2687,14899.0
2017-05-22 13:25:00,70.78,70.79,70.76,70.78,9811.0,61.2774,61.286,61.26,61.2774,9811.0
2017-05-22 13:30:00,70.78,70.79,70.72,70.72,15860.0,61.2774,61.286,61.2254,61.2254,15860.0
2017-05-22 13:35:00,70.72,70.8,70.72,70.8,16799.0,61.2254,61.2947,61.2254,61.2947,16799.0
2017-05-22 13:40:00,70.79,70.83,70.77,70.82,11156.0,61.286,61.3206,61.2687,61.312,11156.0
2017-05-22 13:45:00,70.82,70.85,70.82,70.84,8008.0,61.312,61.338,61.312,61.3293,8008.0
2017-05-22 13:50:00,70.84,70.85,70.78,70.84,19615.0,61.3293,61.338,61.2774,61.3293,19615.0
2017-05-22 13:55:00,70.86,70.87,70.8,70.8,13190.0,61.3466,61.3553,61.2947,61.2947,13190.0
2017-05-22 14:00:00,70.81,70.81,70.73,70.76,39357.0,61.3033,61.3033,61.2341,61.26,39357.0
2017-05-22 14:05:00,70.78,70.82,70.76,70.81,12562.0,61.2774,61.312,61.26,61.3033,12562.0
2017-05-22 14:10:00,70.81,70.81,70.77,70.79,11696.0,61.3033,61.3033,61.2687,61.286,11696.0
2017-05-22 14:15:00,70.8,70.84,70.78,70.83,22423.0,61.2947,61.3293,61.2774,61.3206,22423.0
2017-05-22 14:20:00,70.83,70.91,70.82,70.9,33759.0,61.3206,61.3899,61.312,61.3812,33759.0
2017-05-22 14:25:00,70.91,70.93,70.9,70.93,26017.0,61.3899,61.4072,61.3812,61.4072,26017.0
2017-05-22 14:30:00,70.94,70.94,70.9,70.92,29352.0,61.4159,61.4159,61.3812,61.3986,29352.0
2017-05-22 14:35:00,70.92,70.96,70.9,70.9,22807.0,61.3986,61.4332,61.3812,61.3812,22807.0
2017-05-22 14:40:00,70.9,70.95,70.89,70.94,18840.0,61.3812,61.4245,61.3726,61.4159,18840.0
2017-05-22 14:45:00,70.93,70.97,70.93,70.96,17211.0,61.4072,61.4419,61.4072,61.4332,17211.0
2017-05-22 14:50:00,70.96,70.97,70.93,70.96,9012.0,61.4332,61.4419,61.4072,61.4332,9012.0
2017-05-22 14:55:00,70.95,70.96,70.93,70.96,30025.0,61.4245,61.4332,61.4072,61.4332,30025.0
2017-05-22 15:00:00,70.96,70.97,70.95,70.96,15218.0,61.4332,61.4419,61.4245,61.4332,15218.0
2017-05-22 15:05:00,70.96,70.99,70.96,70.98,36213.0,61.4332,61.4592,61.4332,61.4505,36213.0
2017-05-22 15:10:00,70.98,71.01,70.97,71.01,30637.0,61.4505,61.4765,61.4419,61.4765,30637.0
2017-05-22 15:15:00,71.0,71.01,70.99,71.0,43887.0,61.4678,61.4765,61.4592,61.4678,43887.0
2017-05-22 15:20:00,71.0,71.0,70.95,70.99,27604.0,61.4678,61.4678,61.4245,61.4592,27604.0
2017-05-22 15:25:00,70.99,71.04,70.98,71.04,58136.0,61.4592,61.5025,61.4505,61.5025,58136.0
2017-05-22 15:30:00,71.03,71.05,70.99,71.0,41356.0,61.4938,61.5111,61.4592,61.4678,41356.0
2017-05-22 15:35:00,71.0,71.06,70.97,71.06,54705.0,61.4678,61.5198,61.4419,61.5198,54705.0
2017-05-22 15:40:00,71.06,71.09,71.05,71.07,40064.0,61.5198,61.5457,61.5111,61.5284,40064.0
2017-05-22 15:45:00,71.08,71.09,71.07,71.08,78406.0,61.5371,61.5457,61.5284,61.5371,78406.0
2017-05-22 15:50:00,71.07,71.08,70.99,70.99,93136.0,61.5284,61.5371,61.4592,61.4592,93136.0
2017-05-22 15:55:00,71.0,71.02,70.95,71.01,187481.0,61.4678,61.4851,61.4245,61.4765,187481.0
2017-05-23 09:30:00,71.07,71.12,70.73,70.94,35182.0,61.5284,61.5717,61.2341,61.4159,35182.0
2017-05-23 09:35:00,70.94,70.99,70.84,70.95,20587.0,61.4159,61.4592,61.3293,61.4245,20587.0
2017-05-23 09:40:00,70.96,70.96,70.84,70.9,19081.0,61.4332,61.4332,61.3293,61.3812,19081.0
2017-05-23 09:45:00,70.92,70.93,70.78,70.81,24023.0,61.3986,61.4072,61.2774,61.3033,24023.0
2017-05-23 09:50:00,70.81,70.91,70.79,70.89,16333.0,61.3033,61.3899,61.286,61.3726,16333.0
2017-05-23 09:55:00,70.88,70.9,70.83,70.85,26061.0,61.3639,61.3812,61.3206,61.338,26061.0
2017-05-23 10:00:00,70.85,70.87,70.77,70.85,15923.0,61.338,61.3553,61.2687,61.338,15923.0
2017-05-23 10:05:00,70.85,70.91,70.84,70.91,16440.0,61.338,61.3899,61.3293,61.3899,16440.0
2017-05-23 10:10:00,70.92,70.93,70.83,70.84,16696.0,61.3986,61.4072,61.3206,61.3293,16696.0
2017-05-23 10:15:00,70.84,70.88,70.83,70.84,16303.0,61.3293,61.3639,61.3206,61.3293,16303.0
2017-05-23 10:20:00,70.84,70.93,70.83,70.88,25946.0,61.3293,61.4072,61.3206,61.3639,25946.0
2017-05-23 10:25:00,70.88,70.93,70.85,70.92,18424.0,61.3639,61.4072,61.338,61.3986,18424.0
2017-05-23 10:30:00,70.91,70.93,70.86,70.9,7031.0,61.3899,61.4072,61.3466,61.3812,7031.0
2017-05-23 10:35:00,70.89,70.92,70.87,70.88,42644.0,61.3726,61.3986,61.3553,61.3639,42644.0
2017-05-23 10:40:00,70.89,70.92,70.88,70.9,20440.0,61.3726,61.3986,61.3639,61.3812,20440.0
2017-05-23 10:45:00,70.9,70.92,70.85,70.85,30758.0,61.3812,61.3986,61.338,61.338,30758.0
2017-05-23 10:50:00,70.85,70.94,70.84,70.93,18195.0,61.338,61.4159,61.3293,61.4072,18195.0
2017-05-23 10:55:00,70.92,71.0,70.92,70.98,33943.0,61.3986,61.4678,61.3986,61.4505,33943.0
2017-05-23 11:00:00,70.98,71.0,70.95,70.95,17642.0,61.4505,61.4678,61.4245,61.4245,17642.0
2017-05-23 11:05:00,70.95,70.97,70.93,70.97,21080.0,61.4245,61.4419,61.4072,61.4419,21080.0
2017-05-23 11:10:00,70.97,71.0,70.96,70.99,32994.0,61.4419,61.4678,61.4332,61.4592,32994.0
2017-05-23 11:15:00,70.98,71.0,70.96,70.98,16971.0,61.4505,61.4678,61.4332,61.4505,16971.0
2017-05-23 11:20:00,70.98,70.99,70.96,70.99,12763.0,61.4505,61.4592,61.4332,61.4592,12763.0
2017-05-23 11:25:00,70.99,71.0,70.96,70.99,14335.0,61.4592,61.4678,61.4332,61.4592,14335.0
2017-05-23 11:30:00,71.0,71.02,70.97,70.98,26928.0,61.4678,61.4851,61.4419,61.4505,26928.0
2017-05-23 11:35:00,70.98,71.0,70.97,70.98,9921.0,61.4505,61.4678,61.4419,61.4505,9921.0
2017-05-23 11:40:00,70.98,70.99,70.97,70.98,6522.0,61.4505,61.4592,61.4419,61.4505,6522.0
2017-05-23 11:45:00,70.98,71.04,70.98,71.03,22369.0,61.4505,61.5025,61.4505,61.4938,22369.0
2017-05-23 11:50:00,71.03,71.05,71.01,71.03,11871.0,61.4938,61.5111,61.4765,61.4938,11871.0
2017-05-23 11:55:00,71.03,71.04,71.01,71.01,4864.0,61.4938,61.5025,61.4765,61.4765,4864.0
2017-05-23 12:00:00,71.01,71.11,71.0,71.1,21315.0,61.4765,61.5631,61.4678,61.5544,21315.0
2017-05-23 12:05:00,71.09,71.09,71.03,71.04,6638.0,61.5457,61.5457,61.4938,61.5025,6638.0
2017-05-23 12:10:00,71.03,71.04,71.02,71.03,7639.0,61.4938,61.5025,61.4851,61.4938,7639.0
2017-05-23 12:15:00,71.03,71.05,70.99,71.0,26770.0,61.4938,61.5111,61.4592,61.4678,26770.0
2017-05-23 12:20:00,71.0,71.01,70.97,71.01,36433.0,61.4678,61.4765,61.4419,61.4765,36433.0
2017-05-23 12:25:00,71.01,71.02,70.96,70.97,23489.0,61.4765,61.4851,61.4332,61.4419,23489.0
2017-05-23 12:30:00,70.96,71.0,70.96,71.0,15073.0,61.4332,61.4678,61.4332,61.4678,15073.0
2017-05-23 12:35:00,71.0,71.01,70.98,70.99,7920.0,61.4678,61.4765,61.4505,61.4592,7920.0
2017-05-23 12:40:00,71.0,71.01,70.97,70.99,11992.0,61.4678,61.4765,61.4419,61.4592,11992.0
2017-05-23 12:45:00,70.98,70.99,70.97,70.98,9893.0,61.4505,61.4592,61.4419,61.4505,9893.0
2017-05-23 12:50:00,70.98,70.99,70.96,70.98,11227.0,61.4505,61.4592,61.4332,61.4505,11227.0
2017-05-23 12:55:00,70.98,70.99,70.97,70.97,11695.0,61.4505,61.4592,61.4419,61.4419,11695.0
2017-05-23 13:00:00,70.98,71.04,70.98,71.03,19584.0,61.4505,61.5025,61.4505,61.4938,19584.0
2017-05-23 13:05:00,71.03,71.04,71.02,71.03,6772.0,61.4938,61.5025,61.4851,61.4938,6772.0
2017-05-23 13:10:00,71.03,71.03,71.0,71.03,9540.0,61.4938,61.4938,61.4678,61.4938,9540.0
2017-05-23 13:15:00,71.03,71.03,71.01,71.02,3930.0,61.4938,61.4938,61.4765,61.4851,3930.0
2017-05-23 13:20:00,71.02,71.04,71.01,71.04,12427.0,61.4851,61.5025,61.4765,61.5025,12427.0
2017-05-23 13:25:00,71.03,71.03,70.98,71.0,15767.0,61.4938,61.4938,61.4505,61.4678,15767.0
2017-05-23 13:30:00,71.0,71.0,70.96,70.97,14523.0,61.4678,61.4678,61.4332,61.4419,14523.0
2017-05-23 13:35:00,70.98,71.0,70.98,70.98,9432.0,61.4505,61.4678,61.4505,61.4505,9432.0
2017-05-23 13:40:00,70.98,70.99,70.95,70.96,14705.0,61.4505,61.4592,61.4245,61.4332,14705.0
2017-05-23 13:45:00,70.96,70.96,70.92,70.92,9300.0,61.4332,61.4332,61.3986,61.3986,9300.0
2017-05-23 13:50:00,70.93,70.95,70.93,70.94,19946.0,61.4072,61.4245,61.4072,61.4159,19946.0
2017-05-23 13:55:00,70.94,70.96,70.93,70.94,10146.0,61.4159,61.4332,61.4072,61.4159,10146.0
2017-05-23 14:00:00,70.94,70.95,70.89,70.91,20713.0,61.4159,61.4245,61.3726,61.3899,20713.0
2017-05-23 14:05:00,70.92,70.92,70.87,70.9,14183.0,61.3986,61.3986,61.3553,61.3812,14183.0
2017-05-23 14:10:00,70.91,70.92,70.88,70.89,15503.0,61.3899,61.3986,61.3639,61.3726,15503.0
2017-05-23 14:15:00,70.89,70.91,70.87,70.89,14697.0,61.3726,61.3899,61.3553,61.3726,14697.0
2017-05-23 14:20:00,70.89,70.89,70.86,70.88,13400.0,61.3726,61.3726,61.3466,61.3639,13400.0
2017-05-23 14:25:00,70.88,70.9,70.87,70.9,14233.0,61.3639,61.3812,61.3553,61.3812,14233.0
2017-05-23 14:30:00,70.9,70.91,70.86,70.87,28445.0,61.3812,61.3899,61.3466,61.3553,28445.0
2017-05-23 14:35:00,70.88,70.91,70.87,70.91,17504.0,61.3639,61.3899,61.3553,61.3899,17504.0
2017-05-23 14:40:00,70.91,70.91,70.87,70.88,15961.0,61.3899,61.3899,61.3553,61.3639,15961.0
2017-05-23 14:45:00,70.88,70.91,70.86,70.89,25231.0,61.3639,61.3899,61.3466,61.3726,25231.0
2017-05-23 14:50:00,70.9,70.9,70.85,70.88,13118.0,61.3812,61.3812,61.338,61.3639,13118.0
2017-05-23 14:55:00,70.88,70.92,70.87,70.91,19213.0,61.3639,61.3986,61.3553,61.3899,19213.0
2017-05-23 15:00:00,70.9,70.92,70.89,70.91,14180.0,61.3812,61.3986,61.3726,61.3899,14180.0
2017-05-23 15:05:00,70.92,70.92,70.89,70.91,15140.0,61.3986,61.3986,61.3726,61.3899,15140.0
2017-05-23 15:10:00,70.91,70.92,70.9,70.91,13819.0,61.3899,61.3986,61.3812,61.3899,13819.0
2017-05-23 15:15:00,70.91,70.93,70.9,70.91,34246.0,61.3899,61.4072,61.3812,61.3899,34246.0
2017-05-23 15:20:00,70.9,70.91,70.88,70.89,19595.0,61.3812,61.3899,61.3639,61.3726,19595.0
2017-05-23 15:25:00,70.89,70.91,70.89,70.89,18254.0,61.3726,61.3899,61.3726,61.3726,18254.0
2017-05-23 15:30:00,70.89,70.9,70.86,70.88,31656.0,61.3726,61.3812,61.3466,61.3639,31656.0
2017-05-23 15:35:00,70.88,70.89,70.87,70.89,27429.0,61.3639,61.3726,61.3553,61.3726,27429.0
2017-05-23 15:40:00,70.89,70.89,70.84,70.84,68253.0,61.3726,61.3726,61.3293,61.3293,68253.0
2017-05-23 15:45:00,70.84,70.87,70.84,70.86,49445.0,61.3293,61.3553,61.3293,61.3466,49445.0
2017-05-23 15:50:00,70.87,70.9,70.86,70.9,64749.0,61.3553,61.3812,61.3466,61.3812,64749.0
2017-05-23 15:55:00,70.89,70.93,70.87,70.92,149069.0,61.3726,61.4072,61.3553,61.3986,149069.0
2017-05-24 09:30:00,70.96,71.09,70.8,71.04,26715.0,61.4332,61.5457,61.2947,61.5025,26715.0
2017-05-24 09:35:00,71.07,71.08,70.95,71.08,13339.0,61.5284,61.5371,61.4245,61.5371,13339.0
2017-05-24 09:40:00,71.1,71.2,71.1,71.17,18607.0,61.5544,61.641,61.5544,61.615,18607.0
2017-05-24 09:45:00,71.15,71.25,71.13,71.23,15732.0,61.5977,61.6843,61.5804,61.6669,15732.0
2017-05-24 09:50:00,71.22,71.31,71.21,71.27,12623.0,61.6583,61.7362,61.6496,61.7016,12623.0
2017-05-24 09:55:00,71.3,71.39,71.3,71.38,17505.0,61.7275,61.8055,61.7275,61.7968,17505.0
2017-05-24 10:00:00,71.39,71.41,71.31,71.31,14048.0,61.8055,61.8228,61.7362,61.7362,14048.0
2017-05-24 10:05:00,71.33,71.39,71.31,71.38,16262.0,61.7535,61.8055,61.7362,61.7968,16262.0
2017-05-24 10:10:00,71.39,71.39,71.34,71.37,11988.0,61.8055,61.8055,61.7622,61.7881,11988.0
2017-05-24 10:15:00,71.38,71.38,71.31,71.31,6900.0,61.7968,61.7968,61.7362,61.7362,6900.0
2017-05-24 10:20:00,71.31,71.39,71.31,71.34,20061.0,61.7362,61.8055,61.7362,61.7622,20061.0
2017-05-24 10:25:00,71.34,71.38,71.3,71.38,8287.0,61.7622,61.7968,61.7275,61.7968,8287.0
2017-05-24 10:30:00,71.39,71.39,71.35,71.35,7507.0,61.8055,61.8055,61.7708,61.7708,7507.0
2017-05-24 10:35:00,71.34,71.4,71.33,71.33,13522.0,61.7622,61.8141,61.7535,61.7535,13522.0
2017-05-24 10:40:00,71.33,71.39,71.3,71.35,11648.0,61.7535,61.8055,61.7275,61.7708,11648.0
2017-05-24 10:45:00,71.35,71.42,71.34,71.42,7765.0,61.7708,61.8314,61.7622,61.8314,7765.0
2017-05-24 10:50:00,71.41,71.46,71.4,71.43,12851.0,61.8228,61.8661,61.8141,61.8401,12851.0
2017-05-24 10:55:00,71.45,71.45,71.42,71.43,12516.0,61.8574,61.8574,61.8314,61.8401,12516.0
2017-05-24 11:00:00,71.42,71.49,71.42,71.44,12197.0,61.8314,61.892,61.8314,61.8488,12197.0
2017-05-24 11:05:00,71.43,71.44,71.41,71.42,21776.0,61.8401,61.8488,61.8228,61.8314,21776.0
2017-05-24 11:10:00,71.42,71.45,71.38,71.45,11955.0,61.8314,61.8574,61.7968,61.8574,11955.0
2017-05-24 11:15:00,71.46,71.51,71.46,71.47,25557.0,61.8661,61.9094,61.8661,61.8747,25557.0
2017-05-24 11:20:00,71.48,71.59,71.47,71.58,16071.0,61.8834,61.9786,61.8747,61.97,16071.0
2017-05-24 11:25:00,71.58,71.63,71.55,71.62,34273.0,61.97,62.0132,61.944,62.0046,34273.0
2017-05-24 11:30:00,71.62,71.64,71.59,71.63,32283.0,62.0046,62.0219,61.9786,62.0132,32283.0
2017-05-24 11:35:00,71.62,71.75,71.62,71.74,27952.0,62.0046,62.1171,62.0046,62.1085,27952.0
2017-05-24 11:40:00,71.74,71.82,71.73,71.78,23300.0,62.1085,62.1777,62.0998,62.1431,23300.0
2017-05-24 11:45:00,71.78,71.81,71.74,71.8,11412.0,62.1431,62.1691,62.1085,62.1604,11412.0
2017-05-24 11:50:00,71.8,71.85,71.79,71.83,16494.0,62.1604,62.2037,62.1518,62.1864,16494.0
2017-05-24 11:55:00,71.83,71.83,71.79,71.83,12103.0,62.1864,62.1864,62.1518,62.1864,12103.0
2017-05-24 12:00:00,71.83,71.91,71.82,71.87,19014.0,62.1864,62.2556,62.1777,62.221,19014.0
2017-05-24 12:05:00,71.87,71.87,71.83,71.87,10172.0,62.221,62.221,62.1864,62.221,10172.0
2017-05-24 12:10:00,71.86,71.88,71.83,71.85,11033.0,62.2124,62.2297,62.1864,62.2037,11033.0
2017-05-24 12:15:00,71.85,71.88,71.77,71.78,12766.0,62.2037,62.2297,62.1344,62.1431,12766.0
2017-05-24 12:20:00,71.78,71.8,71.71,71.71,10132.0,62.1431,62.1604,62.0825,62.0825,10132.0
2017-05-24 12:25:00,71.72,71.84,71.71,71.84,16709.0,62.0912,62.195,62.0825,62.195,16709.0
2017-05-24 12:30:00,71.83,71.85,71.8,71.82,6225.0,62.1864,62.2037,62.1604,62.1777,6225.0
2017-05-24 12:35:00,71.81,71.82,71.79,71.8,10732.0,62.1691,62.1777,62.1518,62.1604,10732.0
2017-05-24 12:40:00,71.8,71.83,71.79,71.81,10105.0,62.1604,62.1864,62.1518,62.1691,10105.0
2017-05-24 12:45:00,71.81,71.82,71.79,71.8,12369.0,62.1691,62.1777,62.1518,62.1604,12369.0
2017-05-24 12:50:00,71.8,71.82,71.8,71.8,13139.0,62.1604,62.1777,62.1604,62.1604,13139.0
2017-05-24 12:55:00,71.8,71.85,71.79,71.85,12949.0,62.1604,62.2037,62.1518,62.2037,12949.0
2017-05-24 13:00:00,71.84,71.87,71.82,71.87,30958.0,62.195,62.221,62.1777,62.221,30958.0
2017-05-24 13:05:00,71.87,71.87,71.83,71.85,9637.0,62.221,62.221,62.1864,62.2037,9637.0
2017-05-24 13:10:00,71.84,71.88,71.83,71.84,10828.0,62.195,62.2297,62.1864,62.195,10828.0
2017-05-24 13:15:00,71.85,71.87,71.82,71.85,41104.0,62.2037,62.221,62.1777,62.2037,41104.0
2017-05-24 13:20:00,71.84,71.89,71.84,71.88,14271.0,62.195,62.2383,62.195,62.2297,14271.0
2017-05-24 13:25:00,71.88,71.89,71.86,71.87,12863.0,62.2297,62.2383,62.2124,62.221,12863.0
2017-05-24 13:30:00,71.87,71.87,71.81,71.83,13703.0,62.221,62.221,62.1691,62.1864,13703.0
2017-05-24 13:35:00,71.82,71.83,71.8,71.83,17945.0,62.1777,62.1864,62.1604,62.1864,17945.0
2017-05-24 13:40:00,71.83,71.85,71.8,71.85,13169.0,62.1864,62.2037,62.1604,62.2037,13169.0
2017-05-24 13:45:00,71.85,71.9,71.83,71.87,19818.0,62.2037,62.247,62.1864,62.221,19818.0
2017-05-24 13:50:00,71.87,71.88,71.84,71.86,7007.0,62.221,62.2297,62.195,62.2124,7007.0
2017-05-24 13:55:00,71.86,71.91,71.85,71.91,8647.0,62.2124,62.2556,62.2037,62.2556,8647.0
2017-05-24 14:00:00,71.91,71.91,71.86,71.88,15936.0,62.2556,62.2556,62.2124,62.2297,15936.0
2017-05-24 14:05:00,71.89,71.94,71.89,71.92,15289.0,62.2383,62.2816,62.2383,62.2643,15289.0
2017-05-24 14:10:00,71.92,72.08,71.92,72.08,39102.0,62.2643,62.4028,62.2643,62.4028,39102.0
2017-05-24 14:15:00,72.08,72.15,72.07,72.15,34149.0,62.4028,62.4634,62.3942,62.4634,34149.0
2017-05-24 14:20:00,72.15,72.15,72.11,72.12,17378.0,62.4634,62.4634,62.4288,62.4375,17378.0
2017-05-24 14:25:00,72.12,72.12,72.07,72.12,20329.0,62.4375,62.4375,62.3942,62.4375,20329.0
2017-05-24 14:30:00,72.12,72.13,72.04,72.07,16331.0,62.4375,62.4461,62.3682,62.3942,16331.0
2017-05-24 14:35:00,72.06,72.08,72.04,72.05,15955.0,62.3855,62.4028,62.3682,62.3769,15955.0
2017-05-24 14:40:00,72.05,72.06,71.96,71.97,26029.0,62.3769,62.3855,62.2989,62.3076,26029.0
2017-05-24 14:45:00,71.98,72.03,71.97,72.0,21082.0,62.3163,62.3595,62.3076,62.3336,21082.0
2017-05-24 14:50:00,71.99,71.99,71.96,71.98,4244.0,62.3249,62.3249,62.2989,62.3163,4244.0
2017-05-24 14:55:00,71.98,72.0,71.94,71.94,12080.0,62.3163,62.3336,62.2816,62.2816,12080.0
2017-05-24 15:00:00,71.95,71.98,71.93,71.96,18910.0,62.2903,62.3163,62.273,62.2989,18910.0
2017-05-24 15:05:00,71.96,71.96,71.84,71.87,57039.0,62.2989,62.2989,62.195,62.221,57039.0
2017-05-24 15:10:00,71.87,71.89,71.84,71.85,20047.0,62.221,62.2383,62.195,62.2037,20047.0
2017-05-24 15:15:00,71.85,71.87,71.81,71.85,45038.0,62.2037,62.221,62.1691,62.2037,45038.0
2017-05-24 15:20:00,71.86,71.89,71.86,71.87,15934.0,62.2124,62.2383,62.2124,62.221,15934.0
2017-05-24 15:25:00,71.87,71.89,71.86,71.88,15674.0,62.221,62.2383,62.2124,62.2297,15674.0
2017-05-24 15:30:00,71.89,71.89,71.84,71.84,18967.0,62.2383,62.2383,62.195,62.195,18967.0
2017-05-24 15:35:00,71.85,71.87,71.84,71.85,23633.0,62.2037,62.221,62.195,62.2037,23633.0
2017-05-24 15:40:00,71.85,71.9,71.85,71.89,41353.0,62.2037,62.247,62.2037,62.2383,41353.0
2017-05-24 15:45:00,71.88,71.89,71.81,71.88,56416.0,62.2297,62.2383,62.1691,62.2297,56416.0
2017-05-24 15:50:00,71.88,72.01,71.88,71.98,132106.0,62.2297,62.3422,62.2297,62.3163,132106.0
2017-05-24 15:55:00,71.98,72.02,71.94,71.95,168678.0,62.3163,62.3509,62.2816,62.2903,168678.0
2017-05-25 09:30:00,72.16,72.43,72.08,72.2,24813.0,62.4721,62.7058,62.4028,62.5067,24813.0
2017-05-25 09:35:00,72.15,72.18,72.03,72.13,7336.0,62.4634,62.4894,62.3595,62.4461,7336.0
2017-05-25 09:40:00,72.15,72.17,72.1,72.12,8319.0,62.4634,62.4807,62.4201,62.4375,8319.0
2017-05-25 09:45:00,72.16,72.16,72.08,72.15,25119.0,62.4721,62.4721,62.4028,62.4634,25119.0
2017-05-25 09:50:00,72.15,72.19,72.12,72.17,8963.0,62.4634,62.4981,62.4375,62.4807,8963.0
2017-05-25 09:55:00,72.17,72.2,72.13,72.2,10018.0,62.4807,62.5067,62.4461,62.5067,10018.0
2017-05-25 10:00:00,72.19,72.21,72.14,72.15,9012.0,62.4981,62.5154,62.4548,62.4634,9012.0
2017-05-25 10:05:00,72.15,72.17,72.13,72.15,8470.0,62.4634,62.4807,62.4461,62.4634,8470.0
2017-05-25 10:10:00,72.15,72.22,72.13,72.21,12388.0,62.4634,62.524,62.4461,62.5154,12388.0
2017-05-25 10:15:00,72.22,72.24,72.21,72.23,8207.0,62.524,62.5413,62.5154,62.5327,8207.0
2017-05-25 10:20:00,72.23,72.24,72.2,72.22,7922.0,62.5327,62.5413,62.5067,62.524,7922.0
2017-05-25 10:25:00,72.22,72.3,72.21,72.28,14511.0,62.524,62.5933,62.5154,62.576,14511.0
2017-05-25 10:30:00,72.29,72.29,72.21,72.23,18866.0,62.5846,62.5846,62.5154,62.5327,18866.0
2017-05-25 10:35:00,72.23,72.23,72.2,72.23,8863.0,62.5327,62.5327,62.5067,62.5327,8863.0
2017-05-25 10:40:00,72.23,72.28,72.2,72.2,12961.0,62.5327,62.576,62.5067,62.5067,12961.0
2017-05-25 10:45:00,72.2,72.28,72.19,72.26,7899.0,62.5067,62.576,62.4981,62.5587,7899.0
2017-05-25 10:50:00,72.27,72.27,72.21,72.23,7242.0,62.5673,62.5673,62.5154,62.5327,7242.0
2017-05-25 10:55:00,72.23,72.24,72.19,72.23,9330.0,62.5327,62.5413,62.4981,62.5327,9330.0
2017-05-25 11:00:00,72.22,72.28,72.21,72.27,9177.0,62.524,62.576,62.5154,62.5673,9177.0
2017-05-25 11:05:00,72.28,72.33,72.27,72.32,17958.0,62.576,62.6193,62.5673,62.6106,17958.0
2017-05-25 11:10:00,72.32,72.34,72.27,72.3,11135.0,62.6106,62.6279,62.5673,62.5933,11135.0
2017-05-25 11:15:00,72.3,72.33,72.29,72.3,11998.0,62.5933,62.6193,62.5846,62.5933,11998.0
2017-05-25 11:20:00,72.3,72.33,72.28,72.28,14533.0,62.5933,62.6193,62.576,62.576,14533.0
2017-05-25 11:25:00,72.29,72.3,72.26,72.26,10165.0,62.5846,62.5933,62.5587,62.5587,10165.0
2017-05-25 11:30:00,72.27,72.27,72.22,72.22,8492.0,62.5673,62.5673,62.524,62.524,8492.0
2017-05-25 11:35:00,72.22,72.22,72.17,72.2,7444.0,62.524,62.524,62.4807,62.5067,7444.0
2017-05-25 11:40:00,72.2,72.21,72.15,72.15,8352.0,62.5067,62.5154,62.4634,62.4634,8352.0
2017-05-25 11:45:00,72.15,72.16,72.14,72.14,9476.0,62.4634,62.4721,62.4548,62.4548,9476.0
2017-05-25 11:50:00,72.14,72.15,72.12,72.13,10950.0,62.4548,62.4634,62.4375,62.4461,10950.0
2017-05-25 11:55:00,72.13,72.15,72.11,72.13,25088.0,62.4461,62.4634,62.4288,62.4461,25088.0
2017-05-25 12:00:00,72.12,72.12,72.08,72.12,9884.0,62.4375,62.4375,62.4028,62.4375,9884.0
2017-05-25 12:05:00,72.12,72.13,72.08,72.11,8733.0,62.4375,62.4461,62.4028,62.4288,8733.0
2017-05-25 12:10:00,72.11,72.11,72.02,72.04,13306.0,62.4288,62.4288,62.3509,62.3682,13306.0
2017-05-25 12:15:00,72.04,72.07,72.01,72.07,11908.0,62.3682,62.3942,62.3422,62.3942,11908.0
2017-05-25 12:20:00,72.08,72.13,72.06,72.06,11359.0,62.4028,62.4461,62.3855,62.3855,11359.0
2017-05-25 12:25:00,72.05,72.07,72.03,72.05,9211.0,62.3769,62.3942,62.3595,62.3769,9211.0
2017-05-25 12:30:00,72.04,72.11,72.04,72.11,7748.0,62.3682,62.4288,62.3682,62.4288,7748.0
2017-05-25 12:35:00,72.11,72.14,72.1,72.13,8672.0,62.4288,62.4548,62.4201,62.4461,8672.0
2017-05-25 12:40:00,72.14,72.14,72.11,72.12,6229.0,62.4548,62.4548,62.4288,62.4375,6229.0
2017-05-25 12:45:00,72.12,72.13,72.1,72.1,14933.0,62.4375,62.4461,62.4201,62.4201,14933.0
2017-05-25 12:50:00,72.1,72.1,72.08,72.09,11078.0,62.4201,62.4201,62.4028,62.4115,11078.0
2017-05-25 12:55:00,72.09,72.09,72.07,72.08,7449.0,62.4115,62.4115,62.3942,62.4028,7449.0
2017-05-25 13:00:00,72.08,72.09,72.03,72.05,10190.0,62.4028,62.4115,62.3595,62.3769,10190.0
2017-05-25 13:05:00,72.05,72.06,72.03,72.03,16880.0,62.3769,62.3855,62.3595,62.3595,16880.0
2017-05-25 13:10:00,72.04,72.09,72.04,72.09,9938.0,62.3682,62.4115,62.3682,62.4115,9938.0
2017-05-25 13:15:00,72.09,72.1,72.06,72.07,9969.0,62.4115,62.4201,62.3855,62.3942,9969.0
2017-05-25 13:20:00,72.07,72.07,72.04,72.05,6965.0,62.3942,62.3942,62.3682,62.3769,6965.0
2017-05-25 13:25:00,72.06,72.06,72.03,72.05,5423.0,62.3855,62.3855,62.3595,62.3769,5423.0
2017-05-25 13:30:00,72.05,72.05,72.01,72.04,10960.0,62.3769,62.3769,62.3422,62.3682,10960.0
2017-05-25 13:35:00,72.04,72.07,72.04,72.06,9916.0,62.3682,62.3942,62.3682,62.3855,9916.0
2017-05-25 13:40:00,72.06,72.08,72.06,72.08,7470.0,62.3855,62.4028,62.3855,62.4028,7470.0
2017-05-25 13:45:00,72.08,72.11,72.08,72.1,10334.0,62.4028,62.4288,62.4028,62.4201,10334.0
2017-05-25 13:50:00,72.1,72.13,72.1,72.12,6133.0,62.4201,62.4461,62.4201,62.4375,6133.0
2017-05-25 13:55:00,72.11,72.16,72.11,72.14,15331.0,62.4288,62.4721,62.4288,62.4548,15331.0
2017-05-25 14:00:00,72.15,72.16,72.12,72.12,9621.0,62.4634,62.4721,62.4375,62.4375,9621.0
2017-05-25 14:05:00,72.13,72.14,72.12,72.12,8057.0,62.4461,62.4548,62.4375,62.4375,8057.0
2017-05-25 14:10:00,72.12,72.12,72.08,72.1,7777.0,62.4375,62.4375,62.4028,62.4201,7777.0
2017-05-25 14:15:00,72.09,72.11,72.09,72.1,5814.0,62.4115,62.4288,62.4115,62.4201,5814.0
2017-05-25 14:20:00,72.09,72.11,72.08,72.09,9746.0,62.4115,62.4288,62.4028,62.4115,9746.0
2017-05-25 14:25:00,72.09,72.1,72.09,72.09,8736.0,62.4115,62.4201,62.4115,62.4115,8736.0
2017-05-25 14:30:00,72.09,72.1,72.05,72.06,16817.0,62.4115,62.4201,62.3769,62.3855,16817.0
2017-05-25 14:35:00,72.06,72.12,72.06,72.12,9476.0,62.3855,62.4375,62.3855,62.4375,9476.0
2017-05-25 14:40:00,72.12,72.13,72.08,72.09,10263.0,62.4375,62.4461,62.4028,62.4115,10263.0
2017-05-25 14:45:00,72.09,72.09,72.04,72.06,13731.0,62.4115,62.4115,62.3682,62.3855,13731.0
2017-05-25 14:50:00,72.07,72.09,72.07,72.09,8841.0,62.3942,62.4115,62.3942,62.4115,8841.0
2017-05-25 14:55:00,72.08,72.11,72.08,72.08,10533.0,62.4028,62.4288,62.4028,62.4028,10533.0
2017-05-25 15:00:00,72.08,72.09,72.05,72.06,22018.0,62.4028,62.4115,62.3769,62.3855,22018.0
2017-05-25 15:05:00,72.06,72.06,72.04,72.05,12996.0,62.3855,62.3855,62.3682,62.3769,12996.0
2017-05-25 15:10:00,72.05,72.06,72.03,72.05,18625.0,62.3769,62.3855,62.3595,62.3769,18625.0
2017-05-25 15:15:00,72.04,72.05,71.97,71.97,32870.0,62.3682,62.3769,62.3076,62.3076,32870.0
2017-05-25 15:20:00,71.97,71.98,71.91,71.97,30218.0,62.3076,62.3163,62.2556,62.3076,30218.0
2017-05-25 15:25:00,71.97,71.97,71.95,71.97,10483.0,62.3076,62.3076,62.2903,62.3076,10483.0
2017-05-25 15:30:00,71.97,71.97,71.94,71.97,23584.0,62.3076,62.3076,62.2816,62.3076,23584.0
2017-05-25 15:35:00,71.98,72.04,71.97,72.03,29128.0,62.3163,62.3682,62.3076,62.3595,29128.0
2017-05-25 15:40:00,72.03,72.09,72.02,72.08,24990.0,62.3595,62.4115,62.3509,62.4028,24990.0
2017-05-25 15:45:00,72.09,72.18,72.08,72.15,40137.0,62.4115,62.4894,62.4028,62.4634,40137.0
2017-05-25 15:50:00,72.15,72.15,72.08,72.09,62972.0,62.4634,62.4634,62.4028,62.4115,62972.0
2017-05-25 15:55:00,72.1,72.16,72.09,72.13,87265.0,62.4201,62.4721,62.4115,62.4461,87265.0
2017-05-26 09:30:00,72.13,72.23,71.97,72.13,17048.0,62.4461,62.5327,62.3076,62.4461,17048.0
2017-05-26 09:35:00,72.11,72.18,72.1,72.12,5063.0,62.4288,62.4894,62.4201,62.4375,5063.0
2017-05-26 09:40:00,72.12,72.12,72.04,72.06,6854.0,62.4375,62.4375,62.3682,62.3855,6854.0
2017-05-26 09:45:00,72.06,72.21,72.04,72.19,21691.0,62.3855,62.5154,62.3682,62.4981,21691.0
2017-05-26 09:50:00,72.19,72.31,72.16,72.29,17032.0,62.4981,62.6019,62.4721,62.5846,17032.0
2017-05-26 09:55:00,72.28,72.39,72.28,72.37,15271.0,62.576,62.6712,62.576,62.6539,15271.0
2017-05-26 10:00:00,72.35,72.51,72.31,72.48,30740.0,62.6366,62.7751,62.6019,62.7491,30740.0
2017-05-26 10:05:00,72.47,72.52,72.46,72.5,11571.0,62.7405,62.7838,62.7318,62.7664,11571.0
2017-05-26 10:10:00,72.48,72.52,72.47,72.49,6764.0,62.7491,62.7838,62.7405,62.7578,6764.0
2017-05-26 10:15:00,72.5,72.5,72.42,72.42,11134.0,62.7664,62.7664,62.6972,62.6972,11134.0
2017-05-26 10:20:00,72.42,72.42,72.39,72.41,10149.0,62.6972,62.6972,62.6712,62.6885,10149.0
2017-05-26 10:25:00,72.41,72.41,72.33,72.34,12397.0,62.6885,62.6885,62.6193,62.6279,12397.0
2017-05-26 10:30:00,72.34,72.36,72.28,72.28,22324.0,62.6279,62.6452,62.576,62.576,22324.0
2017-05-26 10:35:00,72.28,72.28,72.19,72.19,7029.0,62.576,62.576,62.4981,62.4981,7029.0
2017-05-26 10:40:00,72.19,72.23,72.17,72.22,9992.0,62.4981,62.5327,62.4807,62.524,9992.0
2017-05-26 10:45:00,72.22,72.23,72.19,72.19,9100.0,62.524,62.5327,62.4981,62.4981,9100.0
2017-05-26 10:50:00,72.2,72.2,72.15,72.18,11864.0,62.5067,62.5067,62.4634,62.4894,11864.0
2017-05-26 10:55:00,72.18,72.21,72.17,72.18,8723.0,62.4894,62.5154,62.4807,62.4894,8723.0
2017-05-26 11:00:00,72.19,72.25,72.19,72.25,9070.0,62.4981,62.55,62.4981,62.55,9070.0
2017-05-26 11:05:00,72.25,72.25,72.17,72.18,9471.0,62.55,62.55,62.4807,62.4894,9471.0
2017-05-26 11:10:00,72.17,72.23,72.17,72.22,10741.0,62.4807,62.5327,62.4807,62.524,10741.0
2017-05-26 11:15:00,72.22,72.25,72.2,72.2,13506.0,62.524,62.55,62.5067,62.5067,13506.0
2017-05-26 11:20:00,72.2,72.23,72.18,72.2,13890.0,62.5067,62.5327,62.4894,62.5067,13890.0
2017-05-26 11:25:00,72.19,72.24,72.15,72.23,12396.0,62.4981,62.5413,62.4634,62.5327,12396.0
2017-05-26 11:30:00,72.23,72.23,72.19,72.2,5747.0,62.5327,62.5327,62.4981,62.5067,5747.0
2017-05-26 11:35:00,72.21,72.21,72.17,72.18,10321.0,62.5154,62.5154,62.4807,62.4894,10321.0
2017-05-26 11:40:00,72.18,72.18,72.13,72.14,11985.0,62.4894,62.4894,62.4461,62.4548,11985.0
2017-05-26 11:45:00,72.14,72.14,72.09,72.09,17829.0,62.4548,62.4548,62.4115,62.4115,17829.0
2017-05-26 11:50:00,72.09,72.14,72.03,72.03,28892.0,62.4115,62.4548,62.3595,62.3595,28892.0
2017-05-26 11:55:00,72.03,72.05,72.0,72.02,19179.0,62.3595,62.3769,62.3336,62.3509,19179.0
2017-05-26 12:00:00,72.02,72.05,72.02,72.05,7122.0,62.3509,62.3769,62.3509,62.3769,7122.0
2017-05-26 12:05:00,72.04,72.11,72.04,72.08,43183.0,62.3682,62.4288,62.3682,62.4028,43183.0
2017-05-26 12:10:00,72.08,72.11,72.05,72.06,9746.0,62.4028,62.4288,62.3769,62.3855,9746.0
2017-05-26 12:15:00,72.05,72.08,72.05,72.07,7056.0,62.3769,62.4028,62.3769,62.3942,7056.0
2017-05-26 12:20:00,72.08,72.15,72.07,72.13,10557.0,62.4028,62.4634,62.3942,62.4461,10557.0
2017-05-26 12:25:00,72.14,72.14,72.1,72.1,6348.0,62.4548,62.4548,62.4201,62.4201,6348.0
2017-05-26 12:30:00,72.1,72.1,72.06,72.08,7505.0,62.4201,62.4201,62.3855,62.4028,7505.0
2017-05-26 12:35:00,72.09,72.09,72.06,72.08,5657.0,62.4115,62.4115,62.3855,62.4028,5657.0
2017-05-26 12:40:00,72.07,72.13,72.05,72.11,15748.0,62.3942,62.4461,62.3769,62.4288,15748.0
2017-05-26 12:45:00,72.11,72.21,72.1,72.2,17598.0,62.4288,62.5154,62.4201,62.5067,17598.0
2017-05-26 12:50:00,72.2,72.27,72.2,72.27,11699.0,62.5067,62.5673,62.5067,62.5673,11699.0
2017-05-26 12:55:00,72.26,72.36,72.25,72.35,17177.0,62.5587,62.6452,62.55,62.6366,17177.0
2017-05-26 13:00:00,72.35,72.37,72.34,72.35,7172.0,62.6366,62.6539,62.6279,62.6366,7172.0
2017-05-26 13:05:00,72.35,72.4,72.34,72.37,17203.0,62.6366,62.6799,62.6279,62.6539,17203.0
2017-05-26 13:10:00,72.38,72.43,72.36,72.42,13107.0,62.6625,62.7058,62.6452,62.6972,13107.0
2017-05-26 13:15:00,72.42,72.43,72.35,72.35,12092.0,62.6972,62.7058,62.6366,62.6366,12092.0
2017-05-26 13:20:00,72.34,72.36,72.33,72.35,13392.0,62.6279,62.6452,62.6193,62.6366,13392.0
2017-05-26 13:25:00,72.35,72.35,72.33,72.35,7094.0,62.6366,62.6366,62.6193,62.6366,7094.0
2017-05-26 13:30:00,72.36,72.37,72.35,72.36,6003.0,62.6452,62.6539,62.6366,62.6452,6003.0
2017-05-26 13:35:00,72.35,72.35,72.27,72.28,30318.0,62.6366,62.6366,62.5673,62.576,30318.0
2017-05-26 13:40:00,72.28,72.28,72.24,72.25,4050.0,62.576,62.576,62.5413,62.55,4050.0
2017-05-26 13:45:00,72.25,72.27,72.22,72.22,6286.0,62.55,62.5673,62.524,62.524,6286.0
2017-05-26 13:50:00,72.23,72.25,72.22,72.25,6800.0,62.5327,62.55,62.524,62.55,6800.0
2017-05-26 13:55:00,72.25,72.27,72.22,72.22,7075.0,62.55,62.5673,62.524,62.524,7075.0
2017-05-26 14:00:00,72.22,72.25,72.2,72.2,8029.0,62.524,62.55,62.5067,62.5067,8029.0
2017-05-26 14:05:00,72.2,72.23,72.2,72.21,6023.0,62.5067,62.5327,62.5067,62.5154,6023.0
2017-05-26 14:10:00,72.21,72.23,72.19,72.21,7080.0,62.5154,62.5327,62.4981,62.5154,7080.0
2017-05-26 14:15:00,72.21,72.23,72.19,72.21,6510.0,62.5154,62.5327,62.4981,62.5154,6510.0
2017-05-26 14:20:00,72.21,72.24,72.21,72.22,6102.0,62.5154,62.5413,62.5154,62.524,6102.0
2017-05-26 14:25:00,72.21,72.24,72.2,72.21,6560.0,62.5154,62.5413,62.5067,62.5154,6560.0
2017-05-26 14:30:00,72.21,72.24,72.21,72.22,5833.0,62.5154,62.5413,62.5154,62.524,5833.0
2017-05-26 14:35:00,72.22,72.23,72.2,72.21,5198.0,62.524,62.5327,62.5067,62.5154,5198.0
2017-05-26 14:40:00,72.21,72.21,72.18,72.18,18699.0,62.5154,62.5154,62.4894,62.4894,18699.0
2017-05-26 14:45:00,72.19,72.2,72.17,72.17,5629.0,62.4981,62.5067,62.4807,62.4807,5629.0
2017-05-26 14:50:00,72.17,72.2,72.16,72.18,7138.0,62.4807,62.5067,62.4721,62.4894,7138.0
2017-05-26 14:55:00,72.17,72.19,72.17,72.17,7208.0,62.4807,62.4981,62.4807,62.4807,7208.0
2017-05-26 15:00:00,72.16,72.21,72.16,72.21,8746.0,62.4721,62.5154,62.4721,62.5154,8746.0
2017-05-26 15:05:00,72.2,72.2,72.16,72.16,10498.0,62.5067,62.5067,62.4721,62.4721,10498.0
2017-05-26 15:10:00,72.16,72.16,72.13,72.15,10170.0,62.4721,62.4721,62.4461,62.4634,10170.0
2017-05-26 15:15:00,72.15,72.15,72.1,72.1,8607.0,62.4634,62.4634,62.4201,62.4201,8607.0
2017-05-26 15:20:00,72.1,72.12,72.09,72.11,16430.0,62.4201,62.4375,62.4115,62.4288,16430.0
2017-05-26 15:25:00,72.1,72.11,72.07,72.07,13584.0,62.4201,62.4288,62.3942,62.3942,13584.0
2017-05-26 15:30:00,72.07,72.09,72.06,72.09,29382.0,62.3942,62.4115,62.3855,62.4115,29382.0
2017-05-26 15:35:00,72.09,72.1,72.06,72.07,15295.0,62.4115,62.4201,62.3855,62.3942,15295.0
2017-05-26 15:40:00,72.08,72.09,72.06,72.07,26344.0,62.4028,62.4115,62.3855,62.3942,26344.0
2017-05-26 15:45:00,72.07,72.12,72.06,72.12,33751.0,62.3942,62.4375,62.3855,62.4375,33751.0
2017-05-26 15:50:00,72.12,72.13,72.09,72.09,29698.0,62.4375,62.4461,62.4115,62.4115,29698.0
2017-05-26 15:55:00,72.08,72.11,72.07,72.1,92051.0,62.4028,62.4288,62.3942,62.4201,92051.0
2017-05-30 09:30:00,72.13,72.17,71.96,72.17,36675.0,62.4461,62.4807,62.2989,62.4807,36675.0
2017-05-30 09:35:00,72.19,72.2,72.11,72.13,13137.0,62.4981,62.5067,62.4288,62.4461,13137.0
2017-05-30 09:40:00,72.12,72.19,72.09,72.18,9259.0,62.4375,62.4981,62.4115,62.4894,9259.0
2017-05-30 09:45:00,72.2,72.2,72.16,72.16,6424.0,62.5067,62.5067,62.4721,62.4721,6424.0
2017-05-30 09:50:00,72.17,72.29,72.17,72.29,10217.0,62.4807,62.5846,62.4807,62.5846,10217.0
2017-05-30 09:55:00,72.25,72.28,72.2,72.2,5697.0,62.55,62.576,62.5067,62.5067,5697.0
2017-05-30 10:00:00,72.2,72.24,72.19,72.22,5892.0,62.5067,62.5413,62.4981,62.524,5892.0
2017-05-30 10:05:00,72.22,72.23,72.19,72.2,8798.0,62.524,62.5327,62.4981,62.5067,8798.0
2017-05-30 10:10:00,72.21,72.21,72.16,72.19,7355.0,62.5154,62.5154,62.4721,62.4981,7355.0
2017-05-30 10:15:00,72.19,72.19,72.13,72.17,6477.0,62.4981,62.4981,62.4461,62.4807,6477.0
2017-05-30 10:20:00,72.18,72.24,72.17,72.22,8949.0,62.4894,62.5413,62.4807,62.524,8949.0
2017-05-30 10:25:00,72.22,72.25,72.22,72.22,8032.0,62.524,62.55,62.524,62.524,8032.0
2017-05-30 10:30:00,72.22,72.24,72.2,72.2,9140.0,62.524,62.5413,62.5067,62.5067,9140.0
2017-05-30 10:35:00,72.2,72.21,72.15,72.18,7857.0,62.5067,62.5154,62.4634,62.4894,7857.0
2017-05-30 10:40:00,72.18,72.27,72.18,72.26,8500.0,62.4894,62.5673,62.4894,62.5587,8500.0
2017-05-30 10:45:00,72.25,72.26,72.2,72.22,7600.0,62.55,62.5587,62.5067,62.524,7600.0
2017-05-30 10:50:00,72.23,72.26,72.23,72.24,10981.0,62.5327,62.5587,62.5327,62.5413,10981.0
2017-05-30 10:55:00,72.23,72.24,72.21,72.21,6000.0,62.5327,62.5413,62.5154,62.5154,6000.0
2017-05-30 11:00:00,72.2,72.27,72.2,72.26,11030.0,62.5067,62.5673,62.5067,62.5587,11030.0
2017-05-30 11:05:00,72.26,72.32,72.25,72.31,11805.0,62.5587,62.6106,62.55,62.6019,11805.0
2017-05-30 11:10:00,72.31,72.34,72.3,72.31,7473.0,62.6019,62.6279,62.5933,62.6019,7473.0
2017-05-30 11:15:00,72.31,72.32,72.3,72.31,6422.0,62.6019,62.6106,62.5933,62.6019,6422.0
2017-05-30 11:20:00,72.31,72.34,72.3,72.32,8115.0,62.6019,62.6279,62.5933,62.6106,8115.0
2017-05-30 11:25:00,72.33,72.37,72.32,72.37,9333.0,62.6193,62.6539,62.6106,62.6539,9333.0
2017-05-30 11:30:00,72.37,72.4,72.36,72.37,13706.0,62.6539,62.6799,62.6452,62.6539,13706.0
2017-05-30 11:35:00,72.37,72.38,72.34,72.35,10365.0,62.6539,62.6625,62.6279,62.6366,10365.0
2017-05-30 11:40:00,72.35,72.36,72.33,72.34,8960.0,62.6366,62.6452,62.6193,62.6279,8960.0
2017-05-30 11:45:00,72.34,72.35,72.3,72.34,9464.0,62.6279,62.6366,62.5933,62.6279,9464.0
2017-05-30 11:50:00,72.33,72.34,72.28,72.29,8559.0,62.6193,62.6279,62.576,62.5846,8559.0
2017-05-30 11:55:00,72.28,72.28,72.2,72.2,17874.0,62.576,62.576,62.5067,62.5067,17874.0
2017-05-30 12:00:00,72.2,72.22,72.18,72.21,7393.0,62.5067,62.524,62.4894,62.5154,7393.0
2017-05-30 12:05:00,72.21,72.23,72.17,72.17,4867.0,62.5154,62.5327,62.4807,62.4807,4867.0
2017-05-30 12:10:00,72.18,72.2,72.17,72.19,6646.0,62.4894,62.5067,62.4807,62.4981,6646.0
2017-05-30 12:15:00,72.19,72.2,72.18,72.18,5816.0,62.4981,62.5067,62.4894,62.4894,5816.0
2017-05-30 12:20:00,72.17,72.22,72.17,72.22,10127.0,62.4807,62.524,62.4807,62.524,10127.0
2017-05-30 12:25:00,72.22,72.23,72.21,72.22,7345.0,62.524,62.5327,62.5154,62.524,7345.0
2017-05-30 12:30:00,72.22,72.28,72.22,72.27,11140.0,62.524,62.576,62.524,62.5673,11140.0
2017-05-30 12:35:00,72.27,72.32,72.26,72.3,7160.0,62.5673,62.6106,62.5587,62.5933,7160.0
2017-05-30 12:40:00,72.31,72.33,72.3,72.3,7949.0,62.6019,62.6193,62.5933,62.5933,7949.0
2017-05-30 12:45:00,72.31,72.32,72.3,72.31,12952.0,62.6019,62.6106,62.5933,62.6019,12952.0
2017-05-30 12:50:00,72.3,72.32,72.28,72.31,6111.0,62.5933,62.6106,62.576,62.6019,6111.0
2017-05-30 12:55:00,72.31,72.34,72.31,72.34,6406.0,62.6019,62.6279,62.6019,62.6279,6406.0
2017-05-30 13:00:00,72.34,72.36,72.34,72.34,9951.0,62.6279,62.6452,62.6279,62.6279,9951.0
2017-05-30 13:05:00,72.34,72.35,72.33,72.34,4472.0,62.6279,62.6366,62.6193,62.6279,4472.0
2017-05-30 13:10:00,72.34,72.35,72.33,72.33,5359.0,62.6279,62.6366,62.6193,62.6193,5359.0
2017-05-30 13:15:00,72.33,72.35,72.33,72.34,6339.0,62.6193,62.6366,62.6193,62.6279,6339.0
2017-05-30 13:20:00,72.35,72.35,72.31,72.31,4784.0,62.6366,62.6366,62.6019,62.6019,4784.0
2017-05-30 13:25:00,72.31,72.31,72.28,72.3,5369.0,62.6019,62.6019,62.576,62.5933,5369.0
2017-05-30 13:30:00,72.3,72.31,72.29,72.29,2621.0,62.5933,62.6019,62.5846,62.5846,2621.0
2017-05-30 13:35:00,72.3,72.32,72.29,72.31,8215.0,62.5933,62.6106,62.5846,62.6019,8215.0
2017-05-30 13:40:00,72.3,72.31,72.29,72.3,6964.0,62.5933,62.6019,62.5846,62.5933,6964.0
2017-05-30 13:45:00,72.3,72.33,72.29,72.33,10220.0,62.5933,62.6193,62.5846,62.6193,10220.0
2017-05-30 13:50:00,72.34,72.34,72.32,72.34,7334.0,62.6279,62.6279,62.6106,62.6279,7334.0
2017-05-30 13:55:00,72.34,72.34,72.32,72.34,7007.0,62.6279,62.6279,62.6106,62.6279,7007.0
2017-05-30 14:00:00,72.34,72.34,72.32,72.33,10207.0,62.6279,62.6279,62.6106,62.6193,10207.0
2017-05-30 14:05:00,72.33,72.34,72.31,72.32,7792.0,62.6193,62.6279,62.6019,62.6106,7792.0
2017-05-30 14:10:00,72.33,72.33,72.3,72.31,10638.0,62.6193,62.6193,62.5933,62.6019,10638.0
2017-05-30 14:15:00,72.31,72.34,72.31,72.34,11930.0,62.6019,62.6279,62.6019,62.6279,11930.0
2017-05-30 14:20:00,72.34,72.35,72.33,72.33,8496.0,62.6279,62.6366,62.6193,62.6193,8496.0
2017-05-30 14:25:00,72.33,72.37,72.33,72.36,14371.0,62.6193,62.6539,62.6193,62.6452,14371.0
2017-05-30 14:30:00,72.35,72.35,72.31,72.31,11867.0,62.6366,62.6366,62.6019,62.6019,11867.0
2017-05-30 14:35:00,72.32,72.34,72.31,72.33,11219.0,62.6106,62.6279,62.6019,62.6193,11219.0
2017-05-30 14:40:00,72.33,72.33,72.31,72.31,10562.0,62.6193,62.6193,62.6019,62.6019,10562.0
2017-05-30 14:45:00,72.31,72.31,72.28,72.31,14103.0,62.6019,62.6019,62.576,62.6019,14103.0
2017-05-30 14:50:00,72.3,72.32,72.29,72.3,11431.0,62.5933,62.6106,62.5846,62.5933,11431.0
2017-05-30 14:55:00,72.3,72.31,72.29,72.3,7574.0,62.5933,62.6019,62.5846,62.5933,7574.0
2017-05-30 15:00:00,72.3,72.34,72.3,72.31,26471.0,62.5933,62.6279,62.5933,62.6019,26471.0
2017-05-30 15:05:00,72.3,72.3,72.29,72.29,7262.0,62.5933,62.5933,62.5846,62.5846,7262.0
2017-05-30 15:10:00,72.3,72.3,72.27,72.27,21162.0,62.5933,62.5933,62.5673,62.5673,21162.0
2017-05-30 15:15:00,72.27,72.31,72.27,72.31,26833.0,62.5673,62.6019,62.5673,62.6019,26833.0
2017-05-30 15:20:00,72.31,72.33,72.3,72.33,55503.0,62.6019,62.6193,62.5933,62.6193,55503.0
2017-05-30 15:25:00,72.33,72.37,72.32,72.37,21176.0,62.6193,62.6539,62.6106,62.6539,21176.0
2017-05-30 15:30:00,72.37,72.44,72.36,72.44,44910.0,62.6539,62.7145,62.6452,62.7145,44910.0
2017-05-30 15:35:00,72.44,72.46,72.43,72.45,48153.0,62.7145,62.7318,62.7058,62.7232,48153.0
2017-05-30 15:40:00,72.45,72.45,72.4,72.42,39017.0,62.7232,62.7232,62.6799,62.6972,39017.0
2017-05-30 15:45:00,72.42,72.44,72.39,72.43,32088.0,62.6972,62.7145,62.6712,62.7058,32088.0
2017-05-30 15:50:00,72.43,72.44,72.39,72.39,38981.0,62.7058,62.7145,62.6712,62.6712,38981.0
2017-05-30 15:55:00,72.4,72.43,72.39,72.4,93478.0,62.6799,62.7058,62.6712,62.6799,93478.0
2017-05-31 09:30:00,72.46,72.63,72.46,72.6,22638.0,62.7318,62.879,62.7318,62.853,22638.0
2017-05-31 09:35:00,72.65,72.65,72.6,72.63,8682.0,62.8963,62.8963,62.853,62.879,8682.0
2017-05-31 09:40:00,72.63,72.75,72.59,72.75,9646.0,62.879,62.9829,62.8444,62.9829,9646.0
2017-05-31 09:45:00,72.71,72.71,72.56,72.57,12431.0,62.9482,62.9482,62.8184,62.827,12431.0
2017-05-31 09:50:00,72.54,72.56,72.4,72.46,22706.0,62.8011,62.8184,62.6799,62.7318,22706.0
2017-05-31 09:55:00,72.48,72.56,72.47,72.51,17033.0,62.7491,62.8184,62.7405,62.7751,17033.0
2017-05-31 10:00:00,72.52,72.53,72.43,72.49,22459.0,62.7838,62.7924,62.7058,62.7578,22459.0
2017-05-31 10:05:00,72.49,72.55,72.47,72.52,14659.0,62.7578,62.8097,62.7405,62.7838,14659.0
2017-05-31 10:10:00,72.53,72.62,72.48,72.61,13125.0,62.7924,62.8703,62.7491,62.8617,13125.0
2017-05-31 10:15:00,72.61,72.63,72.55,72.6,22289.0,62.8617,62.879,62.8097,62.853,22289.0
2017-05-31 10:20:00,72.59,72.66,72.57,72.66,27264.0,62.8444,62.905,62.827,62.905,27264.0
2017-05-31 10:25:00,72.65,72.65,72.56,72.62,8835.0,62.8963,62.8963,62.8184,62.8703,8835.0
2017-05-31 10:30:00,72.63,72.63,72.6,72.62,6095.0,62.879,62.879,62.853,62.8703,6095.0
2017-05-31 10:35:00,72.61,72.72,72.61,72.71,11395.0,62.8617,62.9569,62.8617,62.9482,11395.0
2017-05-31 10:40:00,72.71,72.74,72.69,72.73,9945.0,62.9482,62.9742,62.9309,62.9656,9945.0
2017-05-31 10:45:00,72.74,72.74,72.7,72.71,8552.0,62.9742,62.9742,62.9396,62.9482,8552.0
2017-05-31 10:50:00,72.71,72.72,72.69,72.72,8766.0,62.9482,62.9569,62.9309,62.9569,8766.0
2017-05-31 10:55:00,72.72,72.72,72.66,72.67,16628.0,62.9569,62.9569,62.905,62.9136,16628.0
2017-05-31 11:00:00,72.68,72.69,72.65,72.68,9658.0,62.9223,62.9309,62.8963,62.9223,9658.0
2017-05-31 11:05:00,72.69,72.73,72.68,72.71,9310.0,62.9309,62.9656,62.9223,62.9482,9310.0
2017-05-31 11:10:00,72.7,72.71,72.61,72.61,8087.0,62.9396,62.9482,62.8617,62.8617,8087.0
2017-05-31 11:15:00,72.61,72.62,72.58,72.61,12708.0,62.8617,62.8703,62.8357,62.8617,12708.0
2017-05-31 11:20:00,72.61,72.65,72.59,72.64,16657.0,62.8617,62.8963,62.8444,62.8876,16657.0
2017-05-31 11:25:00,72.63,72.66,72.59,72.64,13787.0,62.879,62.905,62.8444,62.8876,13787.0
2017-05-31 11:30:00,72.65,72.66,72.56,72.6,24208.0,62.8963,62.905,62.8184,62.853,24208.0
2017-05-31 11:35:00,72.59,72.66,72.59,72.61,15023.0,62.8444,62.905,62.8444,62.8617,15023.0
2017-05-31 11:40:00,72.61,72.64,72.6,72.64,11115.0,62.8617,62.8876,62.853,62.8876,11115.0
2017-05-31 11:45:00,72.63,72.64,72.6,72.6,10307.0,62.879,62.8876,62.853,62.853,10307.0
2017-05-31 11:50:00,72.6,72.61,72.54,72.58,23034.0,62.853,62.8617,62.8011,62.8357,23034.0
2017-05-31 11:55:00,72.58,72.58,72.52,72.52,7619.0,62.8357,62.8357,62.7838,62.7838,7619.0
2017-05-31 12:00:00,72.52,72.53,72.51,72.52,3407.0,62.7838,62.7924,62.7751,62.7838,3407.0
2017-05-31 12:05:00,72.53,72.53,72.49,72.49,9692.0,62.7924,62.7924,62.7578,62.7578,9692.0
2017-05-31 12:10:00,72.5,72.52,72.49,72.49,6020.0,62.7664,62.7838,62.7578,62.7578,6020.0
2017-05-31 12:15:00,72.49,72.54,72.49,72.53,8981.0,62.7578,62.8011,62.7578,62.7924,8981.0
2017-05-31 12:20:00,72.53,72.55,72.52,72.54,6693.0,62.7924,62.8097,62.7838,62.8011,6693.0
2017-05-31 12:25:00,72.54,72.54,72.5,72.51,6559.0,62.8011,62.8011,62.7664,62.7751,6559.0
2017-05-31 12:30:00,72.51,72.52,72.49,72.51,9994.0,62.7751,62.7838,62.7578,62.7751,9994.0
2017-05-31 12:35:00,72.51,72.53,72.49,72.5,6432.0,62.7751,62.7924,62.7578,62.7664,6432.0
2017-05-31 12:40:00,72.5,72.51,72.48,72.48,4268.0,62.7664,62.7751,62.7491,62.7491,4268.0
2017-05-31 12:45:00,72.49,72.49,72.45,72.48,7693.0,62.7578,62.7578,62.7232,62.7491,7693.0
2017-05-31 12:50:00,72.48,72.48,72.45,72.45,4400.0,62.7491,62.7491,62.7232,62.7232,4400.0
2017-05-31 12:55:00,72.45,72.46,72.43,72.43,3671.0,62.7232,62.7318,62.7058,62.7058,3671.0
2017-05-31 13:00:00,72.43,72.47,72.43,72.45,8581.0,62.7058,62.7405,62.7058,62.7232,8581.0
2017-05-31 13:05:00,72.45,72.45,72.43,72.43,6703.0,62.7232,62.7232,62.7058,62.7058,6703.0
2017-05-31 13:10:00,72.43,72.45,72.42,72.45,4870.0,62.7058,62.7232,62.6972,62.7232,4870.0
2017-05-31 13:15:00,72.45,72.48,72.42,72.43,11616.0,62.7232,62.7491,62.6972,62.7058,11616.0
2017-05-31 13:20:00,72.43,72.44,72.42,72.42,4301.0,62.7058,62.7145,62.6972,62.6972,4301.0
2017-05-31 13:25:00,72.43,72.45,72.41,72.41,4462.0,62.7058,62.7232,62.6885,62.6885,4462.0
2017-05-31 13:30:00,72.41,72.43,72.4,72.43,3236.0,62.6885,62.7058,62.6799,62.7058,3236.0
2017-05-31 13:35:00,72.43,72.44,72.41,72.43,5138.0,62.7058,62.7145,62.6885,62.7058,5138.0
2017-05-31 13:40:00,72.44,72.44,72.41,72.42,4854.0,62.7145,62.7145,62.6885,62.6972,4854.0
2017-05-31 13:45:00,72.41,72.42,72.4,72.41,10808.0,62.6885,62.6972,62.6799,62.6885,10808.0
2017-05-31 13:50:00,72.41,72.44,72.4,72.44,8857.0,62.6885,62.7145,62.6799,62.7145,8857.0
2017-05-31 13:55:00,72.44,72.44,72.38,72.42,25631.0,62.7145,62.7145,62.6625,62.6972,25631.0
2017-05-31 14:00:00,72.43,72.44,72.42,72.44,8447.0,62.7058,62.7145,62.6972,62.7145,8447.0
2017-05-31 14:05:00,72.44,72.47,72.43,72.44,12242.0,62.7145,62.7405,62.7058,62.7145,12242.0
2017-05-31 14:10:00,72.45,72.46,72.42,72.46,8800.0,62.7232,62.7318,62.6972,62.7318,8800.0
2017-05-31 14:15:00,72.47,72.54,72.47,72.54,8976.0,62.7405,62.8011,62.7405,62.8011,8976.0
2017-05-31 14:20:00,72.54,72.55,72.52,72.52,8750.0,62.8011,62.8097,62.7838,62.7838,8750.0
2017-05-31 14:25:00,72.53,72.53,72.48,72.5,7412.0,62.7924,62.7924,62.7491,62.7664,7412.0
2017-05-31 14:30:00,72.5,72.52,72.5,72.52,4910.0,62.7664,62.7838,62.7664,62.7838,4910.0
2017-05-31 14:35:00,72.53,72.55,72.52,72.54,6730.0,62.7924,62.8097,62.7838,62.8011,6730.0
2017-05-31 14:40:00,72.54,72.58,72.54,72.57,6164.0,62.8011,62.8357,62.8011,62.827,6164.0
2017-05-31 14:45:00,72.56,72.57,72.55,72.56,6826.0,62.8184,62.827,62.8097,62.8184,6826.0
2017-05-31 14:50:00,72.56,72.56,72.53,72.55,6472.0,62.8184,62.8184,62.7924,62.8097,6472.0
2017-05-31 14:55:00,72.55,72.57,72.54,72.55,9274.0,62.8097,62.827,62.8011,62.8097,9274.0
2017-05-31 15:00:00,72.56,72.61,72.54,72.56,16395.0,62.8184,62.8617,62.8011,62.8184,16395.0
2017-05-31 15:05:00,72.56,72.59,72.54,72.58,10689.0,62.8184,62.8444,62.8011,62.8357,10689.0
2017-05-31 15:10:00,72.58,72.6,72.57,72.6,9683.0,62.8357,62.853,62.827,62.853,9683.0
2017-05-31 15:15:00,72.6,72.62,72.59,72.6,12061.0,62.853,62.8703,62.8444,62.853,12061.0
2017-05-31 15:20:00,72.61,72.62,72.59,72.59,8154.0,62.8617,62.8703,62.8444,62.8444,8154.0
2017-05-31 15:25:00,72.6,72.6,72.55,72.56,15577.0,62.853,62.853,62.8097,62.8184,15577.0
2017-05-31 15:30:00,72.56,72.58,72.55,72.57,25142.0,62.8184,62.8357,62.8097,62.827,25142.0
2017-05-31 15:35:00,72.57,72.57,72.54,72.54,16939.0,62.827,62.827,62.8011,62.8011,16939.0
2017-05-31 15:40:00,72.55,72.55,72.52,72.53,28908.0,62.8097,62.8097,62.7838,62.7924,28908.0
2017-05-31 15:45:00,72.53,72.54,72.52,72.53,27728.0,62.7924,62.8011,62.7838,62.7924,27728.0
2017-05-31 15:50:00,72.53,72.62,72.52,72.58,53759.0,62.7924,62.8703,62.7838,62.8357,53759.0
2017-05-31 15:55:00,72.59,72.65,72.59,72.63,102504.0,62.8444,62.8963,62.8444,62.879,102504.0
2017-06-01 09:30:00,72.64,72.75,72.57,72.67,31960.0,62.8876,62.9829,62.827,62.9136,31960.0
2017-06-01 09:35:00,72.7,72.71,72.56,72.63,6208.0,62.9396,62.9482,62.8184,62.879,6208.0
2017-06-01 09:40:00,72.62,72.81,72.62,72.75,10603.0,62.8703,63.0348,62.8703,62.9829,10603.0
2017-06-01 09:45:00,72.77,72.95,72.76,72.9,30169.0,63.0002,63.156,62.9915,63.1127,30169.0
2017-06-01 09:50:00,72.92,73.08,72.88,73.07,15268.0,63.1301,63.2686,63.0954,63.2599,15268.0
2017-06-01 09:55:00,73.08,73.09,73.04,73.05,11380.0,63.2686,63.2772,63.2339,63.2426,11380.0
2017-06-01 10:00:00,73.06,73.07,72.93,72.95,12475.0,63.2513,63.2599,63.1387,63.156,12475.0
2017-06-01 10:05:00,72.97,72.98,72.93,72.96,12411.0,63.1733,63.182,63.1387,63.1647,12411.0
2017-06-01 10:10:00,72.97,73.05,72.95,73.05,13553.0,63.1733,63.2426,63.156,63.2426,13553.0
2017-06-01 10:15:00,73.05,73.05,72.93,72.97,13445.0,63.2426,63.2426,63.1387,63.1733,13445.0
2017-06-01 10:20:00,72.97,73.0,72.94,72.97,16976.0,63.1733,63.1993,63.1474,63.1733,16976.0
2017-06-01 10:25:00,72.97,72.98,72.92,72.98,15042.0,63.1733,63.182,63.1301,63.182,15042.0
2017-06-01 10:30:00,72.98,72.98,72.92,72.92,13362.0,63.182,63.182,63.1301,63.1301,13362.0
2017-06-01 10:35:00,72.92,72.95,72.9,72.95,13861.0,63.1301,63.156,63.1127,63.156,13861.0
2017-06-01 10:40:00,72.94,72.98,72.94,72.97,9210.0,63.1474,63.182,63.1474,63.1733,9210.0
2017-06-01 10:45:00,72.96,72.98,72.94,72.98,7838.0,63.1647,63.182,63.1474,63.182,7838.0
2017-06-01 10:50:00,72.98,73.0,72.94,72.97,27410.0,63.182,63.1993,63.1474,63.1733,27410.0
2017-06-01 10:55:00,72.96,72.96,72.87,72.87,9286.0,63.1647,63.1647,63.0868,63.0868,9286.0
2017-06-01 11:00:00,72.86,72.9,72.84,72.87,20908.0,63.0781,63.1127,63.0608,63.0868,20908.0
2017-06-01 11:05:00,72.86,72.87,72.8,72.84,34021.0,63.0781,63.0868,63.0262,63.0608,34021.0
2017-06-01 11:10:00,72.83,72.85,72.83,72.84,7974.0,63.0521,63.0694,63.0521,63.0608,7974.0
2017-06-01 11:15:00,72.84,72.84,72.77,72.83,28753.0,63.0608,63.0608,63.0002,63.0521,28753.0
2017-06-01 11:20:00,72.83,72.87,72.82,72.84,13786.0,63.0521,63.0868,63.0435,63.0608,13786.0
2017-06-01 11:25:00,72.84,72.87,72.81,72.83,43519.0,63.0608,63.0868,63.0348,63.0521,43519.0
2017-06-01 11:30:00,72.84,72.84,72.8,72.82,8562.0,63.0608,63.0608,63.0262,63.0435,8562.0
2017-06-01 11:35:00,72.82,72.9,72.82,72.9,32866.0,63.0435,63.1127,63.0435,63.1127,32866.0
2017-06-01 11:40:00,72.89,72.9,72.82,72.82,12150.0,63.1041,63.1127,63.0435,63.0435,12150.0
2017-06-01 11:45:00,72.82,72.86,72.82,72.82,13970.0,63.0435,63.0781,63.0435,63.0435,13970.0
2017-06-01 11:50:00,72.82,72.85,72.78,72.81,20609.0,63.0435,63.0694,63.0088,63.0348,20609.0
2017-06-01 11:55:00,72.82,72.93,72.82,72.92,14636.0,63.0435,63.1387,63.0435,63.1301,14636.0
2017-06-01 12:00:00,72.93,72.98,72.93,72.97,10977.0,63.1387,63.182,63.1387,63.1733,10977.0
2017-06-01 12:05:00,72.97,73.02,72.97,73.02,5724.0,63.1733,63.2166,63.1733,63.2166,5724.0
2017-06-01 12:10:00,73.02,73.03,72.99,72.99,20293.0,63.2166,63.2253,63.1907,63.1907,20293.0
2017-06-01 12:15:00,73.0,73.0,72.95,72.97,9595.0,63.1993,63.1993,63.156,63.1733,9595.0
2017-06-01 12:20:00,72.95,72.98,72.93,72.98,14100.0,63.156,63.182,63.1387,63.182,14100.0
2017-06-01 12:25:00,72.97,73.0,72.96,73.0,12239.0,63.1733,63.1993,63.1647,63.1993,12239.0
2017-06-01 12:30:00,73.01,73.05,73.0,73.05,11322.0,63.208,63.2426,63.1993,63.2426,11322.0
2017-06-01 12:35:00,73.05,73.05,73.01,73.02,7098.0,63.2426,63.2426,63.208,63.2166,7098.0
2017-06-01 12:40:00,73.02,73.05,72.99,73.02,26737.0,63.2166,63.2426,63.1907,63.2166,26737.0
2017-06-01 12:45:00,73.03,73.05,73.01,73.04,10632.0,63.2253,63.2426,63.208,63.2339,10632.0
2017-06-01 12:50:00,73.05,73.11,73.04,73.11,14756.0,63.2426,63.2945,63.2339,63.2945,14756.0
2017-06-01 12:55:00,73.11,73.18,73.11,73.17,26113.0,63.2945,63.3551,63.2945,63.3465,26113.0
2017-06-01 13:00:00,73.17,73.2,73.17,73.18,15735.0,63.3465,63.3725,63.3465,63.3551,15735.0
2017-06-01 13:05:00,73.19,73.23,73.18,73.22,32761.0,63.3638,63.3984,63.3551,63.3898,32761.0
2017-06-01 13:10:00,73.23,73.31,73.22,73.31,26440.0,63.3984,63.4677,63.3898,63.4677,26440.0
2017-06-01 13:15:00,73.3,73.4,73.29,73.4,32693.0,63.459,63.5456,63.4504,63.5456,32693.0
2017-06-01 13:20:00,73.4,73.46,73.39,73.45,42223.0,63.5456,63.5976,63.537,63.5889,42223.0
2017-06-01 13:25:00,73.45,73.53,73.45,73.51,49277.0,63.5889,63.6582,63.5889,63.6408,49277.0
2017-06-01 13:30:00,73.51,73.61,73.51,73.56,42913.0,63.6408,63.7274,63.6408,63.6841,42913.0
2017-06-01 13:35:00,73.56,73.58,73.5,73.5,40406.0,63.6841,63.7014,63.6322,63.6322,40406.0
2017-06-01 13:40:00,73.49,73.49,73.41,73.42,11379.0,63.6235,63.6235,63.5543,63.5629,11379.0
2017-06-01 13:45:00,73.42,73.53,73.41,73.48,19271.0,63.5629,63.6582,63.5543,63.6149,19271.0
2017-06-01 13:50:00,73.48,73.48,73.42,73.48,34663.0,63.6149,63.6149,63.5629,63.6149,34663.0
2017-06-01 13:55:00,73.48,73.49,73.43,73.44,12838.0,63.6149,63.6235,63.5716,63.5802,12838.0
2017-06-01 14:00:00,73.44,73.45,73.42,73.44,15613.0,63.5802,63.5889,63.5629,63.5802,15613.0
2017-06-01 14:05:00,73.43,73.47,73.43,73.47,14709.0,63.5716,63.6062,63.5716,63.6062,14709.0
2017-06-01 14:10:00,73.47,73.51,73.47,73.49,14493.0,63.6062,63.6408,63.6062,63.6235,14493.0
2017-06-01 14:15:00,73.49,73.54,73.48,73.49,24871.0,63.6235,63.6668,63.6149,63.6235,24871.0
2017-06-01 14:20:00,73.48,73.51,73.47,73.5,18091.0,63.6149,63.6408,63.6062,63.6322,18091.0
2017-06-01 14:25:00,73.49,73.51,73.48,73.48,8749.0,63.6235,63.6408,63.6149,63.6149,8749.0
2017-06-01 14:30:00,73.48,73.49,73.44,73.45,24173.0,63.6149,63.6235,63.5802,63.5889,24173.0
2017-06-01 14:35:00,73.45,73.46,73.41,73.46,24208.0,63.5889,63.5976,63.5543,63.5976,24208.0
2017-06-01 14:40:00,73.46,73.48,73.44,73.45,17440.0,63.5976,63.6149,63.5802,63.5889,17440.0
2017-06-01 14:45:00,73.45,73.45,73.44,73.45,4528.0,63.5889,63.5889,63.5802,63.5889,4528.0
2017-06-01 14:50:00,73.45,73.48,73.45,73.48,29651.0,63.5889,63.6149,63.5889,63.6149,29651.0
2017-06-01 14:55:00,73.48,73.5,73.47,73.48,24412.0,63.6149,63.6322,63.6062,63.6149,24412.0
2017-06-01 15:00:00,73.48,73.48,73.45,73.46,23438.0,63.6149,63.6149,63.5889,63.5976,23438.0
2017-06-01 15:05:00,73.46,73.49,73.45,73.48,24800.0,63.5976,63.6235,63.5889,63.6149,24800.0
2017-06-01 15:10:00,73.48,73.49,73.43,73.44,23054.0,63.6149,63.6235,63.5716,63.5802,23054.0
2017-06-01 15:15:00,73.45,73.51,73.44,73.5,26040.0,63.5889,63.6408,63.5802,63.6322,26040.0
2017-06-01 15:20:00,73.5,73.54,73.49,73.54,20076.0,63.6322,63.6668,63.6235,63.6668,20076.0
2017-06-01 15:25:00,73.54,73.6,73.53,73.6,32961.0,63.6668,63.7188,63.6582,63.7188,32961.0
2017-06-01 15:30:00,73.6,73.65,73.58,73.65,37468.0,63.7188,63.762,63.7014,63.762,37468.0
2017-06-01 15:35:00,73.64,73.68,73.62,73.66,71823.0,63.7534,63.788,63.7361,63.7707,71823.0
2017-06-01 15:40:00,73.66,73.73,73.63,73.71,93660.0,63.7707,63.8313,63.7447,63.814,93660.0
2017-06-01 15:45:00,73.71,73.75,73.71,73.73,45234.0,63.814,63.8486,63.814,63.8313,45234.0
2017-06-01 15:50:00,73.74,73.78,73.73,73.78,97629.0,63.84,63.8746,63.8313,63.8746,97629.0
2017-06-01 15:55:00,73.77,73.83,73.74,73.83,142006.0,63.8659,63.9179,63.84,63.9179,142006.0
2017-06-02 09:30:00,73.77,74.23,73.62,74.22,29994.0,63.8659,64.2642,63.7361,64.2555,29994.0
2017-06-02 09:35:00,74.22,74.28,73.97,74.05,17570.0,64.2555,64.3075,64.0391,64.1083,17570.0
2017-06-02 09:40:00,74.06,74.12,73.95,74.0,29650.0,64.117,64.1689,64.0218,64.0651,29650.0
2017-06-02 09:45:00,73.97,74.03,73.74,73.78,32896.0,64.0391,64.091,63.84,63.8746,32896.0
2017-06-02 09:50:00,73.81,73.84,73.72,73.74,12125.0,63.9006,63.9265,63.8226,63.84,12125.0
2017-06-02 09:55:00,73.7,73.78,73.65,73.78,26087.0,63.8053,63.8746,63.762,63.8746,26087.0
2017-06-02 10:00:00,73.78,73.85,73.75,73.79,14526.0,63.8746,63.9352,63.8486,63.8832,14526.0
2017-06-02 10:05:00,73.8,73.85,73.77,73.8,10886.0,63.8919,63.9352,63.8659,63.8919,10886.0
2017-06-02 10:10:00,73.8,73.84,73.72,73.73,13438.0,63.8919,63.9265,63.8226,63.8313,13438.0
2017-06-02 10:15:00,73.73,73.77,73.71,73.71,8728.0,63.8313,63.8659,63.814,63.814,8728.0
2017-06-02 10:20:00,73.72,73.74,73.68,73.72,11060.0,63.8226,63.84,63.788,63.8226,11060.0
2017-06-02 10:25:00,73.72,73.81,73.7,73.8,13004.0,63.8226,63.9006,63.8053,63.8919,13004.0
2017-06-02 10:30:00,73.8,73.87,73.8,73.85,11351.0,63.8919,63.9525,63.8919,63.9352,11351.0
2017-06-02 10:35:00,73.85,73.95,73.85,73.95,7903.0,63.9352,64.0218,63.9352,64.0218,7903.0
2017-06-02 10:40:00,73.94,73.96,73.87,73.96,14658.0,64.0131,64.0304,63.9525,64.0304,14658.0
2017-06-02 10:45:00,73.96,73.96,73.89,73.93,16661.0,64.0304,64.0304,63.9698,64.0045,16661.0
2017-06-02 10:50:00,73.93,73.97,73.89,73.95,12501.0,64.0045,64.0391,63.9698,64.0218,12501.0
2017-06-02 10:55:00,73.96,73.96,73.91,73.94,9903.0,64.0304,64.0304,63.9871,64.0131,9903.0
2017-06-02 11:00:00,73.94,74.0,73.94,73.99,8713.0,64.0131,64.0651,64.0131,64.0564,8713.0
2017-06-02 11:05:00,73.99,74.03,73.97,73.97,8171.0,64.0564,64.091,64.0391,64.0391,8171.0
2017-06-02 11:10:00,73.97,73.99,73.89,73.93,12281.0,64.0391,64.0564,63.9698,64.0045,12281.0
2017-06-02 11:15:00,73.94,73.99,73.92,73.97,9080.0,64.0131,64.0564,63.9958,64.0391,9080.0
2017-06-02 11:20:00,73.97,74.01,73.92,73.95,15646.0,64.0391,64.0737,63.9958,64.0218,15646.0
2017-06-02 11:25:00,73.97,74.0,73.93,73.93,5909.0,64.0391,64.0651,64.0045,64.0045,5909.0
2017-06-02 11:30:00,73.94,73.95,73.89,73.91,8559.0,64.0131,64.0218,63.9698,63.9871,8559.0
2017-06-02 11:35:00,73.91,73.97,73.88,73.96,12446.0,63.9871,64.0391,63.9612,64.0304,12446.0
2017-06-02 11:40:00,73.95,73.96,73.94,73.95,8602.0,64.0218,64.0304,64.0131,64.0218,8602.0
2017-06-02 11:45:00,73.95,74.02,73.95,74.01,13872.0,64.0218,64.0824,64.0218,64.0737,13872.0
2017-06-02 11:50:00,74.0,74.01,73.94,73.99,11330.0,64.0651,64.0737,64.0131,64.0564,11330.0
2017-06-02 11:55:00,73.99,74.01,73.97,73.97,7624.0,64.0564,64.0737,64.0391,64.0391,7624.0
2017-06-02 12:00:00,73.96,73.98,73.89,73.9,8591.0,64.0304,64.0477,63.9698,63.9785,8591.0
2017-06-02 12:05:00,73.89,73.93,73.86,73.86,10451.0,63.9698,64.0045,63.9439,63.9439,10451.0
2017-06-02 12:10:00,73.87,73.92,73.86,73.92,7136.0,63.9525,63.9958,63.9439,63.9958,7136.0
2017-06-02 12:15:00,73.92,73.96,73.89,73.9,9667.0,63.9958,64.0304,63.9698,63.9785,9667.0
2017-06-02 12:20:00,73.89,73.92,73.88,73.91,11820.0,63.9698,63.9958,63.9612,63.9871,11820.0
2017-06-02 12:25:00,73.92,73.92,73.87,73.92,11363.0,63.9958,63.9958,63.9525,63.9958,11363.0
2017-06-02 12:30:00,73.92,74.04,73.92,73.97,22300.0,63.9958,64.0997,63.9958,64.0391,22300.0
2017-06-02 12:35:00,73.97,74.02,73.94,74.02,8645.0,64.0391,64.0824,64.0131,64.0824,8645.0
2017-06-02 12:40:00,74.02,74.03,73.99,74.0,9405.0,64.0824,64.091,64.0564,64.0651,9405.0
2017-06-02 12:45:00,74.0,74.08,74.0,74.07,22462.0,64.0651,64.1343,64.0651,64.1257,22462.0
2017-06-02 12:50:00,74.07,74.11,74.05,74.11,17138.0,64.1257,64.1603,64.1083,64.1603,17138.0
2017-06-02 12:55:00,74.11,74.18,74.1,74.17,14882.0,64.1603,64.2209,64.1516,64.2122,14882.0
2017-06-02 13:00:00,74.17,74.17,74.14,74.15,9557.0,64.2122,64.2122,64.1863,64.1949,9557.0
2017-06-02 13:05:00,74.13,74.13,74.09,74.09,11752.0,64.1776,64.1776,64.143,64.143,11752.0
2017-06-02 13:10:00,74.09,74.18,74.08,74.17,21746.0,64.143,64.2209,64.1343,64.2122,21746.0
2017-06-02 13:15:00,74.17,74.18,74.12,74.15,23789.0,64.2122,64.2209,64.1689,64.1949,23789.0
2017-06-02 13:20:00,74.15,74.19,74.14,74.17,8807.0,64.1949,64.2295,64.1863,64.2122,8807.0
2017-06-02 13:25:00,74.16,74.19,74.13,74.15,13335.0,64.2036,64.2295,64.1776,64.1949,13335.0
2017-06-02 13:30:00,74.15,74.2,74.15,74.17,10431.0,64.1949,64.2382,64.1949,64.2122,10431.0
2017-06-02 13:35:00,74.17,74.2,74.16,74.2,18873.0,64.2122,64.2382,64.2036,64.2382,18873.0
2017-06-02 13:40:00,74.2,74.27,74.2,74.23,77882.0,64.2382,64.2988,64.2382,64.2642,77882.0
2017-06-02 13:45:00,74.24,74.24,74.16,74.24,22616.0,64.2728,64.2728,64.2036,64.2728,22616.0
2017-06-02 13:50:00,74.24,74.25,74.21,74.23,9526.0,64.2728,64.2815,64.2469,64.2642,9526.0
2017-06-02 13:55:00,74.23,74.23,74.17,74.17,7904.0,64.2642,64.2642,64.2122,64.2122,7904.0
2017-06-02 14:00:00,74.17,74.17,74.09,74.1,16281.0,64.2122,64.2122,64.143,64.1516,16281.0
2017-06-02 14:05:00,74.1,74.1,74.03,74.04,27752.0,64.1516,64.1516,64.091,64.0997,27752.0
2017-06-02 14:10:00,74.04,74.08,74.02,74.05,13834.0,64.0997,64.1343,64.0824,64.1083,13834.0
2017-06-02 14:15:00,74.06,74.14,74.06,74.08,12989.0,64.117,64.1863,64.117,64.1343,12989.0
2017-06-02 14:20:00,74.07,74.08,74.05,74.07,4784.0,64.1257,64.1343,64.1083,64.1257,4784.0
2017-06-02 14:25:00,74.07,74.07,73.99,73.99,14775.0,64.1257,64.1257,64.0564,64.0564,14775.0
2017-06-02 14:30:00,73.99,74.0,73.95,73.95,11017.0,64.0564,64.0651,64.0218,64.0218,11017.0
2017-06-02 14:35:00,73.95,73.97,73.92,73.95,11115.0,64.0218,64.0391,63.9958,64.0218,11115.0
2017-06-02 14:40:00,73.94,73.94,73.9,73.91,13655.0,64.0131,64.0131,63.9785,63.9871,13655.0
2017-06-02 14:45:00,73.92,73.95,73.9,73.92,9101.0,63.9958,64.0218,63.9785,63.9958,9101.0
2017-06-02 14:50:00,73.92,73.95,73.9,73.91,16942.0,63.9958,64.0218,63.9785,63.9871,16942.0
2017-06-02 14:55:00,73.9,73.92,73.87,73.9,17630.0,63.9785,63.9958,63.9525,63.9785,17630.0
2017-06-02 15:00:00,73.9,73.97,73.87,73.97,17930.0,63.9785,64.0391,63.9525,64.0391,17930.0
2017-06-02 15:05:00,73.98,74.01,73.96,74.0,48233.0,64.0477,64.0737,64.0304,64.0651,48233.0
2017-06-02 15:10:00,74.0,74.05,73.99,74.05,12478.0,64.0651,64.1083,64.0564,64.1083,12478.0
2017-06-02 15:15:00,74.05,74.05,73.98,74.0,13782.0,64.1083,64.1083,64.0477,64.0651,13782.0
2017-06-02 15:20:00,73.99,74.04,73.98,74.04,26291.0,64.0564,64.0997,64.0477,64.0997,26291.0
2017-06-02 15:25:00,74.03,74.06,74.0,74.02,15850.0,64.091,64.117,64.0651,64.0824,15850.0
2017-06-02 15:30:00,74.02,74.06,74.02,74.04,28457.0,64.0824,64.117,64.0824,64.0997,28457.0
2017-06-02 15:35:00,74.04,74.06,74.0,74.0,18971.0,64.0997,64.117,64.0651,64.0651,18971.0
2017-06-02 15:40:00,74.0,74.0,73.95,73.96,22856.0,64.0651,64.0651,64.0218,64.0304,22856.0
2017-06-02 15:45:00,73.96,73.96,73.88,73.91,38921.0,64.0304,64.0304,63.9612,63.9871,38921.0
2017-06-02 15:50:00,73.91,74.03,73.91,74.01,74200.0,63.9871,64.091,63.9871,64.0737,74200.0
2017-06-02 15:55:00,74.01,74.03,73.96,73.98,178512.0,64.0737,64.091,64.0304,64.0477,178512.0
2017-06-05 09:30:00,73.98,74.05,73.9,73.96,34418.0,64.0477,64.1083,63.9785,64.0304,34418.0
2017-06-05 09:35:00,73.98,74.13,73.89,74.09,29729.0,64.0477,64.1776,63.9698,64.143,29729.0
2017-06-05 09:40:00,74.09,74.3,74.08,74.3,36522.0,64.143,64.3248,64.1343,64.3248,36522.0
2017-06-05 09:45:00,74.3,74.46,74.28,74.37,69191.0,64.3248,64.4633,64.3075,64.3854,69191.0
2017-06-05 09:50:00,74.36,74.38,74.1,74.15,38904.0,64.3767,64.394,64.1516,64.1949,38904.0
2017-06-05 09:55:00,74.14,74.19,74.08,74.09,22089.0,64.1863,64.2295,64.1343,64.143,22089.0
2017-06-05 10:00:00,74.07,74.16,74.07,74.16,21568.0,64.1257,64.2036,64.1257,64.2036,21568.0
2017-06-05 10:05:00,74.16,74.22,74.16,74.17,21251.0,64.2036,64.2555,64.2036,64.2122,21251.0
2017-06-05 10:10:00,74.17,74.17,74.13,74.15,14417.0,64.2122,64.2122,64.1776,64.1949,14417.0
2017-06-05 10:15:00,74.16,74.19,74.14,74.17,13015.0,64.2036,64.2295,64.1863,64.2122,13015.0
2017-06-05 10:20:00,74.18,74.19,74.13,74.15,13514.0,64.2209,64.2295,64.1776,64.1949,13514.0
2017-06-05 10:25:00,74.14,74.15,74.07,74.09,14004.0,64.1863,64.1949,64.1257,64.143,14004.0
2017-06-05 10:30:00,74.1,74.14,74.07,74.12,17514.0,64.1516,64.1863,64.1257,64.1689,17514.0
2017-06-05 10:35:00,74.13,74.16,74.04,74.06,20903.0,64.1776,64.2036,64.0997,64.117,20903.0
2017-06-05 10:40:00,74.06,74.15,74.05,74.15,16975.0,64.117,64.1949,64.1083,64.1949,16975.0
2017-06-05 10:45:00,74.15,74.2,74.14,74.16,15562.0,64.1949,64.2382,64.1863,64.2036,15562.0
2017-06-05 10:50:00,74.16,74.16,74.11,74.12,15757.0,64.2036,64.2036,64.1603,64.1689,15757.0
2017-06-05 10:55:00,74.12,74.18,74.12,74.17,19613.0,64.1689,64.2209,64.1689,64.2122,19613.0
2017-06-05 11:00:00,74.17,74.21,74.16,74.2,37152.0,64.2122,64.2469,64.2036,64.2382,37152.0
2017-06-05 11:05:00,74.2,74.2,74.16,74.2,29871.0,64.2382,64.2382,64.2036,64.2382,29871.0
2017-06-05 11:10:00,74.2,74.2,74.18,74.19,12018.0,64.2382,64.2382,64.2209,64.2295,12018.0
2017-06-05 11:15:00,74.19,74.2,74.15,74.15,10624.0,64.2295,64.2382,64.1949,64.1949,10624.0
2017-06-05 11:20:00,74.15,74.16,74.03,74.03,26274.0,64.1949,64.2036,64.091,64.091,26274.0
2017-06-05 11:25:00,74.03,74.04,74.0,74.01,12097.0,64.091,64.0997,64.0651,64.0737,12097.0
2017-06-05 11:30:00,74.01,74.04,74.0,74.03,11788.0,64.0737,64.0997,64.0651,64.091,11788.0
2017-06-05 11:35:00,74.03,74.05,74.01,74.01,10726.0,64.091,64.1083,64.0737,64.0737,10726.0
2017-06-05 11:40:00,74.01,74.09,74.01,74.06,31957.0,64.0737,64.143,64.0737,64.117,31957.0
2017-06-05 11:45:00,74.06,74.12,74.05,74.11,17055.0,64.117,64.1689,64.1083,64.1603,17055.0
2017-06-05 11:50:00,74.12,74.15,74.11,74.12,9189.0,64.1689,64.1949,64.1603,64.1689,9189.0
2017-06-05 11:55:00,74.12,74.15,74.09,74.13,15588.0,64.1689,64.1949,64.143,64.1776,15588.0
2017-06-05 12:00:00,74.13,74.15,74.12,74.13,5065.0,64.1776,64.1949,64.1689,64.1776,5065.0
2017-06-05 12:05:00,74.13,74.15,74.11,74.11,10975.0,64.1776,64.1949,64.1603,64.1603,10975.0
2017-06-05 12:10:00,74.11,74.13,74.05,74.06,80760.0,64.1603,64.1776,64.1083,64.117,80760.0
2017-06-05 12:15:00,74.06,74.11,74.03,74.08,44691.0,64.117,64.1603,64.091,64.1343,44691.0
2017-06-05 12:20:00,74.08,74.1,74.06,74.09,7399.0,64.1343,64.1516,64.117,64.143,7399.0
2017-06-05 12:25:00,74.09,74.1,74.07,74.09,12451.0,64.143,64.1516,64.1257,64.143,12451.0
2017-06-05 12:30:00,74.09,74.13,74.09,74.12,16884.0,64.143,64.1776,64.143,64.1689,16884.0
2017-06-05 12:35:00,74.12,74.16,74.12,74.16,23598.0,64.1689,64.2036,64.1689,64.2036,23598.0
2017-06-05 12:40:00,74.16,74.21,74.14,74.15,48146.0,64.2036,64.2469,64.1863,64.1949,48146.0
2017-06-05 12:45:00,74.13,74.13,74.07,74.07,10136.0,64.1776,64.1776,64.1257,64.1257,10136.0
2017-06-05 12:50:00,74.06,74.07,73.96,73.96,20812.0,64.117,64.1257,64.0304,64.0304,20812.0
2017-06-05 12:55:00,73.96,74.01,73.93,74.01,20594.0,64.0304,64.0737,64.0045,64.0737,20594.0
2017-06-05 13:00:00,74.01,74.1,73.99,74.07,56437.0,64.0737,64.1516,64.0564,64.1257,56437.0
2017-06-05 13:05:00,74.06,74.06,74.0,74.03,11480.0,64.117,64.117,64.0651,64.091,11480.0
2017-06-05 13:10:00,74.03,74.1,74.03,74.06,23063.0,64.091,64.1516,64.091,64.117,23063.0
2017-06-05 13:15:00,74.05,74.05,73.99,74.0,40037.0,64.1083,64.1083,64.0564,64.0651,40037.0
2017-06-05 13:20:00,74.0,74.05,73.98,74.05,19682.0,64.0651,64.1083,64.0477,64.1083,19682.0
2017-06-05 13:25:00,74.05,74.09,74.02,74.03,23972.0,64.1083,64.143,64.0824,64.091,23972.0
2017-06-05 13:30:00,74.02,74.06,74.0,74.03,20542.0,64.0824,64.117,64.0651,64.091,20542.0
2017-06-05 13:35:00,74.03,74.06,74.03,74.04,18406.0,64.091,64.117,64.091,64.0997,18406.0
2017-06-05 13:40:00,74.05,74.11,74.02,74.06,27244.0,64.1083,64.1603,64.0824,64.117,27244.0
2017-06-05 13:45:00,74.04,74.05,74.02,74.03,12037.0,64.0997,64.1083,64.0824,64.091,12037.0
2017-06-05 13:50:00,74.03,74.07,74.03,74.05,20915.0,64.091,64.1257,64.091,64.1083,20915.0
2017-06-05 13:55:00,74.04,74.05,74.04,74.05,75439.0,64.0997,64.1083,64.0997,64.1083,75439.0
2017-06-05 14:00:00,74.05,74.07,74.02,74.03,34194.0,64.1083,64.1257,64.0824,64.091,34194.0
2017-06-05 14:05:00,74.03,74.07,74.02,74.06,31219.0,64.091,64.1257,64.0824,64.117,31219.0
2017-06-05 14:10:00,74.06,74.07,74.04,74.05,8109.0,64.117,64.1257,64.0997,64.1083,8109.0
2017-06-05 14:15:00,74.04,74.08,74.04,74.07,13445.0,64.0997,64.1343,64.0997,64.1257,13445.0
2017-06-05 14:20:00,74.06,74.07,74.05,74.06,16402.0,64.117,64.1257,64.1083,64.117,16402.0
2017-06-05 14:25:00,74.06,74.08,74.04,74.06,13958.0,64.117,64.1343,64.0997,64.117,13958.0
2017-06-05 14:30:00,74.06,74.09,74.05,74.05,15799.0,64.117,64.143,64.1083,64.1083,15799.0
2017-06-05 14:35:00,74.05,74.06,74.02,74.04,16954.0,64.1083,64.117,64.0824,64.0997,16954.0
2017-06-05 14:40:00,74.05,74.07,74.03,74.05,30403.0,64.1083,64.1257,64.091,64.1083,30403.0
2017-06-05 14:45:00,74.05,74.16,74.05,74.15,32257.0,64.1083,64.2036,64.1083,64.1949,32257.0
2017-06-05 14:50:00,74.14,74.24,74.14,74.23,39185.0,64.1863,64.2728,64.1863,64.2642,39185.0
2017-06-05 14:55:00,74.24,74.36,74.23,74.31,72441.0,64.2728,64.3767,64.2642,64.3334,72441.0
2017-06-05 15:00:00,74.31,74.37,74.29,74.33,57228.0,64.3334,64.3854,64.3161,64.3508,57228.0
2017-06-05 15:05:00,74.33,74.35,74.28,74.3,33530.0,64.3508,64.3681,64.3075,64.3248,33530.0
2017-06-05 15:10:00,74.3,74.3,74.18,74.22,28491.0,64.3248,64.3248,64.2209,64.2555,28491.0
2017-06-05 15:15:00,74.21,74.21,74.11,74.13,20932.0,64.2469,64.2469,64.1603,64.1776,20932.0
2017-06-05 15:20:00,74.13,74.21,74.11,74.14,46110.0,64.1776,64.2469,64.1603,64.1863,46110.0
2017-06-05 15:25:00,74.14,74.21,74.12,74.2,33483.0,64.1863,64.2469,64.1689,64.2382,33483.0
2017-06-05 15:30:00,74.2,74.26,74.18,74.26,33284.0,64.2382,64.2901,64.2209,64.2901,33284.0
2017-06-05 15:35:00,74.27,74.27,74.24,74.25,23092.0,64.2988,64.2988,64.2728,64.2815,23092.0
2017-06-05 15:40:00,74.25,74.27,74.24,74.26,48265.0,64.2815,64.2988,64.2728,64.2901,48265.0
2017-06-05 15:45:00,74.25,74.26,74.2,74.26,85370.0,64.2815,64.2901,64.2382,64.2901,85370.0
2017-06-05 15:50:00,74.25,74.27,74.18,74.2,76250.0,64.2815,64.2988,64.2209,64.2382,76250.0
2017-06-05 15:55:00,74.19,74.23,74.19,74.2,131185.0,64.2295,64.2642,64.2295,64.2382,131185.0
2017-06-06 09:30:00,74.13,74.13,73.97,73.97,20584.0,64.1776,64.1776,64.0391,64.0391,20584.0
2017-06-06 09:35:00,74.0,74.06,73.85,73.94,39052.0,64.0651,64.117,63.9352,64.0131,39052.0
2017-06-06 09:40:00,73.93,74.13,73.93,74.12,85363.0,64.0045,64.1776,64.0045,64.1689,85363.0
2017-06-06 09:45:00,74.11,74.14,74.05,74.13,35406.0,64.1603,64.1863,64.1083,64.1776,35406.0
2017-06-06 09:50:00,74.11,74.12,74.0,74.06,52817.0,64.1603,64.1689,64.0651,64.117,52817.0
2017-06-06 09:55:00,74.06,74.18,74.06,74.17,20792.0,64.117,64.2209,64.117,64.2122,20792.0
2017-06-06 10:00:00,74.14,74.16,74.1,74.14,8164.0,64.1863,64.2036,64.1516,64.1863,8164.0
2017-06-06 10:05:00,74.13,74.14,74.08,74.14,32672.0,64.1776,64.1863,64.1343,64.1863,32672.0
2017-06-06 10:10:00,74.16,74.2,74.12,74.14,32008.0,64.2036,64.2382,64.1689,64.1863,32008.0
2017-06-06 10:15:00,74.13,74.23,74.09,74.23,42665.0,64.1776,64.2642,64.143,64.2642,42665.0
2017-06-06 10:20:00,74.24,74.31,74.21,74.25,15455.0,64.2728,64.3334,64.2469,64.2815,15455.0
2017-06-06 10:25:00,74.24,74.25,74.18,74.19,12603.0,64.2728,64.2815,64.2209,64.2295,12603.0
2017-06-06 10:30:00,74.18,74.19,74.12,74.15,10951.0,64.2209,64.2295,64.1689,64.1949,10951.0
2017-06-06 10:35:00,74.16,74.18,74.13,74.13,7085.0,64.2036,64.2209,64.1776,64.1776,7085.0
2017-06-06 10:40:00,74.12,74.15,74.1,74.12,8158.0,64.1689,64.1949,64.1516,64.1689,8158.0
2017-06-06 10:45:00,74.12,74.12,74.09,74.12,11312.0,64.1689,64.1689,64.143,64.1689,11312.0
2017-06-06 10:50:00,74.12,74.16,74.11,74.13,18190.0,64.1689,64.2036,64.1603,64.1776,18190.0
2017-06-06 10:55:00,74.13,74.13,74.08,74.11,13130.0,64.1776,64.1776,64.1343,64.1603,13130.0
2017-06-06 11:00:00,74.1,74.14,74.1,74.13,13683.0,64.1516,64.1863,64.1516,64.1776,13683.0
2017-06-06 11:05:00,74.13,74.14,74.08,74.13,18014.0,64.1776,64.1863,64.1343,64.1776,18014.0
2017-06-06 11:10:00,74.14,74.24,74.12,74.24,18981.0,64.1863,64.2728,64.1689,64.2728,18981.0
2017-06-06 11:15:00,74.25,74.3,74.21,74.28,14017.0,64.2815,64.3248,64.2469,64.3075,14017.0
2017-06-06 11:20:00,74.28,74.28,74.23,74.27,15735.0,64.3075,64.3075,64.2642,64.2988,15735.0
2017-06-06 11:25:00,74.28,74.28,74.24,74.26,13203.0,64.3075,64.3075,64.2728,64.2901,13203.0
2017-06-06 11:30:00,74.25,74.32,74.25,74.28,14373.0,64.2815,64.3421,64.2815,64.3075,14373.0
2017-06-06 11:35:00,74.27,74.39,74.27,74.39,15714.0,64.2988,64.4027,64.2988,64.4027,15714.0
2017-06-06 11:40:00,74.39,74.44,74.31,74.31,19776.0,64.4027,64.446,64.3334,64.3334,19776.0
2017-06-06 11:45:00,74.31,74.36,74.31,74.36,11979.0,64.3334,64.3767,64.3334,64.3767,11979.0
2017-06-06 11:50:00,74.36,74.36,74.34,74.36,19446.0,64.3767,64.3767,64.3594,64.3767,19446.0
2017-06-06 11:55:00,74.36,74.37,74.33,74.34,30426.0,64.3767,64.3854,64.3508,64.3594,30426.0
2017-06-06 12:00:00,74.35,74.36,74.33,74.35,9662.0,64.3681,64.3767,64.3508,64.3681,9662.0
2017-06-06 12:05:00,74.34,74.37,74.34,74.36,16797.0,64.3594,64.3854,64.3594,64.3767,16797.0
2017-06-06 12:10:00,74.35,74.35,74.31,74.33,11995.0,64.3681,64.3681,64.3334,64.3508,11995.0
2017-06-06 12:15:00,74.33,74.35,74.32,74.34,8184.0,64.3508,64.3681,64.3421,64.3594,8184.0
2017-06-06 12:20:00,74.35,74.38,74.34,74.34,8157.0,64.3681,64.394,64.3594,64.3594,8157.0
2017-06-06 12:25:00,74.34,74.34,74.3,74.3,9528.0,64.3594,64.3594,64.3248,64.3248,9528.0
2017-06-06 12:30:00,74.31,74.33,74.3,74.33,6194.0,64.3334,64.3508,64.3248,64.3508,6194.0
2017-06-06 12:35:00,74.33,74.33,74.29,74.3,17834.0,64.3508,64.3508,64.3161,64.3248,17834.0
2017-06-06 12:40:00,74.29,74.29,74.2,74.21,9711.0,64.3161,64.3161,64.2382,64.2469,9711.0
2017-06-06 12:45:00,74.22,74.27,74.22,74.27,8183.0,64.2555,64.2988,64.2555,64.2988,8183.0
2017-06-06 12:50:00,74.27,74.3,74.26,74.29,5475.0,64.2988,64.3248,64.2901,64.3161,5475.0
2017-06-06 12:55:00,74.3,74.37,74.29,74.31,9087.0,64.3248,64.3854,64.3161,64.3334,9087.0
2017-06-06 13:00:00,74.31,74.31,74.21,74.21,15423.0,64.3334,64.3334,64.2469,64.2469,15423.0
2017-06-06 13:05:00,74.22,74.23,74.16,74.17,6258.0,64.2555,64.2642,64.2036,64.2122,6258.0
2017-06-06 13:10:00,74.17,74.27,74.16,74.26,37835.0,64.2122,64.2988,64.2036,64.2901,37835.0
2017-06-06 13:15:00,74.26,74.29,74.21,74.22,8988.0,64.2901,64.3161,64.2469,64.2555,8988.0
2017-06-06 13:20:00,74.21,74.27,74.21,74.25,10037.0,64.2469,64.2988,64.2469,64.2815,10037.0
2017-06-06 13:25:00,74.24,74.25,74.23,74.25,6816.0,64.2728,64.2815,64.2642,64.2815,6816.0
2017-06-06 13:30:00,74.25,74.27,74.23,74.23,19841.0,64.2815,64.2988,64.2642,64.2642,19841.0
2017-06-06 13:35:00,74.22,74.23,74.19,74.21,7317.0,64.2555,64.2642,64.2295,64.2469,7317.0
2017-06-06 13:40:00,74.19,74.28,74.18,74.27,25773.0,64.2295,64.3075,64.2209,64.2988,25773.0
2017-06-06 13:45:00,74.27,74.3,74.27,74.29,9785.0,64.2988,64.3248,64.2988,64.3161,9785.0
2017-06-06 13:50:00,74.29,74.41,74.28,74.29,34896.0,64.3161,64.42,64.3075,64.3161,34896.0
2017-06-06 13:55:00,74.28,74.28,74.24,74.26,12053.0,64.3075,64.3075,64.2728,64.2901,12053.0
2017-06-06 14:00:00,74.26,74.29,74.25,74.26,8190.0,64.2901,64.3161,64.2815,64.2901,8190.0
2017-06-06 14:05:00,74.26,74.27,74.25,74.26,7717.0,64.2901,64.2988,64.2815,64.2901,7717.0
2017-06-06 14:10:00,74.25,74.29,74.24,74.29,11124.0,64.2815,64.3161,64.2728,64.3161,11124.0
2017-06-06 14:15:00,74.29,74.31,74.27,74.3,9921.0,64.3161,64.3334,64.2988,64.3248,9921.0
2017-06-06 14:20:00,74.3,74.31,74.28,74.29,17068.0,64.3248,64.3334,64.3075,64.3161,17068.0
2017-06-06 14:25:00,74.28,74.31,74.27,74.31,12386.0,64.3075,64.3334,64.2988,64.3334,12386.0
2017-06-06 14:30:00,74.32,74.34,74.28,74.3,16535.0,64.3421,64.3594,64.3075,64.3248,16535.0
2017-06-06 14:35:00,74.3,74.32,74.25,74.25,12861.0,64.3248,64.3421,64.2815,64.2815,12861.0
2017-06-06 14:40:00,74.25,74.28,74.24,74.26,13882.0,64.2815,64.3075,64.2728,64.2901,13882.0
2017-06-06 14:45:00,74.27,74.36,74.26,74.3,29118.0,64.2988,64.3767,64.2901,64.3248,29118.0
2017-06-06 14:50:00,74.3,74.35,74.29,74.32,14309.0,64.3248,64.3681,64.3161,64.3421,14309.0
2017-06-06 14:55:00,74.33,74.34,74.3,74.34,10333.0,64.3508,64.3594,64.3248,64.3594,10333.0
2017-06-06 15:00:00,74.35,74.35,74.31,74.33,12638.0,64.3681,64.3681,64.3334,64.3508,12638.0
2017-06-06 15:05:00,74.32,74.38,74.32,74.37,31836.0,64.3421,64.394,64.3421,64.3854,31836.0
2017-06-06 15:10:00,74.36,74.36,74.29,74.36,28482.0,64.3767,64.3767,64.3161,64.3767,28482.0
2017-06-06 15:15:00,74.36,74.46,74.32,74.46,37546.0,64.3767,64.4633,64.3421,64.4633,37546.0
2017-06-06 15:20:00,74.45,74.46,74.41,74.42,31469.0,64.4546,64.4633,64.42,64.4287,31469.0
2017-06-06 15:25:00,74.43,74.44,74.41,74.44,34085.0,64.4373,64.446,64.42,64.446,34085.0
2017-06-06 15:30:00,74.44,74.45,74.28,74.29,58157.0,64.446,64.4546,64.3075,64.3161,58157.0
2017-06-06 15:35:00,74.3,74.3,74.23,74.28,32266.0,64.3248,64.3248,64.2642,64.3075,32266.0
2017-06-06 15:40:00,74.28,74.29,74.25,74.26,30811.0,64.3075,64.3161,64.2815,64.2901,30811.0
2017-06-06 15:45:00,74.26,74.29,74.26,74.27,34606.0,64.2901,64.3161,64.2901,64.2988,34606.0
2017-06-06 15:50:00,74.27,74.29,74.24,74.24,59244.0,64.2988,64.3161,64.2728,64.2728,59244.0
2017-06-06 15:55:00,74.25,74.33,74.24,74.31,129962.0,64.2815,64.3508,64.2728,64.3334,129962.0
2017-06-07 09:30:00,74.5,74.5,74.18,74.27,62690.0,64.4979,64.4979,64.2209,64.2988,62690.0
2017-06-07 09:35:00,74.24,74.28,74.22,74.27,30907.0,64.2728,64.3075,64.2555,64.2988,30907.0
2017-06-07 09:40:00,74.25,74.28,74.19,74.22,12781.0,64.2815,64.3075,64.2295,64.2555,12781.0
2017-06-07 09:45:00,74.24,74.25,74.15,74.15,12344.0,64.2728,64.2815,64.1949,64.1949,12344.0
2017-06-07 09:50:00,74.16,74.23,74.16,74.22,6714.0,64.2036,64.2642,64.2036,64.2555,6714.0
2017-06-07 09:55:00,74.24,74.24,74.2,74.2,5646.0,64.2728,64.2728,64.2382,64.2382,5646.0
2017-06-07 10:00:00,74.22,74.22,74.12,74.13,27027.0,64.2555,64.2555,64.1689,64.1776,27027.0
2017-06-07 10:05:00,74.13,74.22,74.11,74.15,38882.0,64.1776,64.2555,64.1603,64.1949,38882.0
2017-06-07 10:10:00,74.16,74.19,74.14,74.17,5198.0,64.2036,64.2295,64.1863,64.2122,5198.0
2017-06-07 10:15:00,74.18,74.18,74.13,74.16,37857.0,64.2209,64.2209,64.1776,64.2036,37857.0
2017-06-07 10:20:00,74.15,74.16,74.01,74.02,55234.0,64.1949,64.2036,64.0737,64.0824,55234.0
2017-06-07 10:25:00,74.02,74.02,73.95,73.98,24585.0,64.0824,64.0824,64.0218,64.0477,24585.0
2017-06-07 10:30:00,73.98,74.0,73.97,73.98,13832.0,64.0477,64.0651,64.0391,64.0477,13832.0
2017-06-07 10:35:00,73.97,74.03,73.96,74.0,11537.0,64.0391,64.091,64.0304,64.0651,11537.0
2017-06-07 10:40:00,74.0,74.04,73.97,73.99,25931.0,64.0651,64.0997,64.0391,64.0564,25931.0
2017-06-07 10:45:00,73.99,74.01,73.98,74.01,18345.0,64.0564,64.0737,64.0477,64.0737,18345.0
2017-06-07 10:50:00,74.0,74.0,73.92,73.98,44134.0,64.0651,64.0651,63.9958,64.0477,44134.0
2017-06-07 10:55:00,73.99,74.04,73.98,74.01,16308.0,64.0564,64.0997,64.0477,64.0737,16308.0
2017-06-07 11:00:00,74.01,74.01,73.96,73.96,7303.0,64.0737,64.0737,64.0304,64.0304,7303.0
2017-06-07 11:05:00,73.97,73.97,73.92,73.94,9120.0,64.0391,64.0391,63.9958,64.0131,9120.0
2017-06-07 11:10:00,73.94,74.02,73.94,74.0,13517.0,64.0131,64.0824,64.0131,64.0651,13517.0
2017-06-07 11:15:00,73.99,74.04,73.99,74.02,5485.0,64.0564,64.0997,64.0564,64.0824,5485.0
2017-06-07 11:20:00,74.03,74.08,74.03,74.07,7900.0,64.091,64.1343,64.091,64.1257,7900.0
2017-06-07 11:25:00,74.07,74.08,74.02,74.02,5154.0,64.1257,64.1343,64.0824,64.0824,5154.0
2017-06-07 11:30:00,74.02,74.04,74.0,74.01,19122.0,64.0824,64.0997,64.0651,64.0737,19122.0
2017-06-07 11:35:00,74.01,74.02,73.96,73.96,10323.0,64.0737,64.0824,64.0304,64.0304,10323.0
2017-06-07 11:40:00,73.96,73.97,73.95,73.97,7406.0,64.0304,64.0391,64.0218,64.0391,7406.0
2017-06-07 11:45:00,73.97,73.99,73.94,73.94,5065.0,64.0391,64.0564,64.0131,64.0131,5065.0
2017-06-07 11:50:00,73.94,73.98,73.93,73.96,8008.0,64.0131,64.0477,64.0045,64.0304,8008.0
2017-06-07 11:55:00,73.96,73.96,73.93,73.95,7047.0,64.0304,64.0304,64.0045,64.0218,7047.0
2017-06-07 12:00:00,73.95,73.96,73.9,73.93,7862.0,64.0218,64.0304,63.9785,64.0045,7862.0
2017-06-07 12:05:00,73.92,73.99,73.9,73.99,14818.0,63.9958,64.0564,63.9785,64.0564,14818.0
2017-06-07 12:10:00,73.98,73.98,73.93,73.93,16491.0,64.0477,64.0477,64.0045,64.0045,16491.0
2017-06-07 12:15:00,73.93,73.93,73.9,73.91,3816.0,64.0045,64.0045,63.9785,63.9871,3816.0
2017-06-07 12:20:00,73.91,73.94,73.91,73.93,9944.0,63.9871,64.0131,63.9871,64.0045,9944.0
2017-06-07 12:25:00,73.93,73.96,73.93,73.95,11949.0,64.0045,64.0304,64.0045,64.0218,11949.0
2017-06-07 12:30:00,73.95,73.97,73.93,73.95,16818.0,64.0218,64.0391,64.0045,64.0218,16818.0
2017-06-07 12:35:00,73.95,73.97,73.95,73.96,3663.0,64.0218,64.0391,64.0218,64.0304,3663.0
2017-06-07 12:40:00,73.97,73.97,73.94,73.96,12493.0,64.0391,64.0391,64.0131,64.0304,12493.0
2017-06-07 12:45:00,73.96,73.97,73.87,73.93,50036.0,64.0304,64.0391,63.9525,64.0045,50036.0
2017-06-07 12:50:00,73.93,73.95,73.88,73.94,46080.0,64.0045,64.0218,63.9612,64.0131,46080.0
2017-06-07 12:55:00,73.94,73.95,73.91,73.93,13926.0,64.0131,64.0218,63.9871,64.0045,13926.0
2017-06-07 13:00:00,73.94,73.98,73.92,73.98,11787.0,64.0131,64.0477,63.9958,64.0477,11787.0
2017-06-07 13:05:00,73.98,73.99,73.95,73.97,6232.0,64.0477,64.0564,64.0218,64.0391,6232.0
2017-06-07 13:10:00,73.96,73.99,73.96,73.98,4725.0,64.0304,64.0564,64.0304,64.0477,4725.0
2017-06-07 13:15:00,73.98,73.98,73.95,73.96,7894.0,64.0477,64.0477,64.0218,64.0304,7894.0
2017-06-07 13:20:00,73.97,74.06,73.95,74.06,12652.0,64.0391,64.117,64.0218,64.117,12652.0
2017-06-07 13:25:00,74.05,74.06,74.04,74.06,3400.0,64.1083,64.117,64.0997,64.117,3400.0
2017-06-07 13:30:00,74.05,74.06,74.02,74.02,8949.0,64.1083,64.117,64.0824,64.0824,8949.0
2017-06-07 13:35:00,74.02,74.03,74.01,74.01,4615.0,64.0824,64.091,64.0737,64.0737,4615.0
2017-06-07 13:40:00,74.01,74.01,73.98,74.0,13315.0,64.0737,64.0737,64.0477,64.0651,13315.0
2017-06-07 13:45:00,74.0,74.02,73.99,74.01,13339.0,64.0651,64.0824,64.0564,64.0737,13339.0
2017-06-07 13:50:00,74.01,74.01,73.98,74.0,8137.0,64.0737,64.0737,64.0477,64.0651,8137.0
2017-06-07 13:55:00,74.0,74.02,73.98,73.99,18371.0,64.0651,64.0824,64.0477,64.0564,18371.0
2017-06-07 14:00:00,74.0,74.01,73.97,73.99,8466.0,64.0651,64.0737,64.0391,64.0564,8466.0
2017-06-07 14:05:00,74.0,74.07,73.99,74.06,10585.0,64.0651,64.1257,64.0564,64.117,10585.0
2017-06-07 14:10:00,74.05,74.07,74.05,74.06,3315.0,64.1083,64.1257,64.1083,64.117,3315.0
2017-06-07 14:15:00,74.05,74.06,74.0,74.01,11517.0,64.1083,64.117,64.0651,64.0737,11517.0
2017-06-07 14:20:00,74.01,74.05,74.01,74.05,7310.0,64.0737,64.1083,64.0737,64.1083,7310.0
2017-06-07 14:25:00,74.05,74.07,74.03,74.03,10369.0,64.1083,64.1257,64.091,64.091,10369.0
2017-06-07 14:30:00,74.03,74.1,74.03,74.09,10546.0,64.091,64.1516,64.091,64.143,10546.0
2017-06-07 14:35:00,74.11,74.11,74.08,74.09,4218.0,64.1603,64.1603,64.1343,64.143,4218.0
2017-06-07 14:40:00,74.09,74.11,74.06,74.11,9394.0,64.143,64.1603,64.117,64.1603,9394.0
2017-06-07 14:45:00,74.12,74.13,74.09,74.12,8919.0,64.1689,64.1776,64.143,64.1689,8919.0
2017-06-07 14:50:00,74.1,74.12,74.08,74.09,6700.0,64.1516,64.1689,64.1343,64.143,6700.0
2017-06-07 14:55:00,74.09,74.11,74.09,74.11,4852.0,64.143,64.1603,64.143,64.1603,4852.0
2017-06-07 15:00:00,74.1,74.11,74.09,74.1,5680.0,64.1516,64.1603,64.143,64.1516,5680.0
2017-06-07 15:05:00,74.1,74.12,74.09,74.1,11374.0,64.1516,64.1689,64.143,64.1516,11374.0
2017-06-07 15:10:00,74.1,74.12,74.09,74.11,11179.0,64.1516,64.1689,64.143,64.1603,11179.0
2017-06-07 15:15:00,74.11,74.19,74.1,74.18,16890.0,64.1603,64.2295,64.1516,64.2209,16890.0
2017-06-07 15:20:00,74.17,74.22,74.17,74.21,9733.0,64.2122,64.2555,64.2122,64.2469,9733.0
2017-06-07 15:25:00,74.21,74.22,74.2,74.21,13140.0,64.2469,64.2555,64.2382,64.2469,13140.0
2017-06-07 15:30:00,74.21,74.24,74.21,74.24,12300.0,64.2469,64.2728,64.2469,64.2728,12300.0
2017-06-07 15:35:00,74.24,74.24,74.22,74.22,18904.0,64.2728,64.2728,64.2555,64.2555,18904.0
2017-06-07 15:40:00,74.22,74.3,74.22,74.3,20519.0,64.2555,64.3248,64.2555,64.3248,20519.0
2017-06-07 15:45:00,74.3,74.36,74.29,74.35,44615.0,64.3248,64.3767,64.3161,64.3681,44615.0
2017-06-07 15:50:00,74.35,74.35,74.27,74.28,67281.0,64.3681,64.3681,64.2988,64.3075,67281.0
2017-06-07 15:55:00,74.28,74.3,74.22,74.25,117978.0,64.3075,64.3248,64.2555,64.2815,117978.0
2017-06-08 09:30:00,74.28,74.41,74.08,74.15,23723.0,64.3075,64.42,64.1343,64.1949,23723.0
2017-06-08 09:35:00,74.15,74.21,74.02,74.06,21536.0,64.1949,64.2469,64.0824,64.117,21536.0
2017-06-08 09:40:00,74.04,74.07,74.0,74.03,15235.0,64.0997,64.1257,64.0651,64.091,15235.0
2017-06-08 09:45:00,74.03,74.09,73.96,73.97,20249.0,64.091,64.143,64.0304,64.0391,20249.0
2017-06-08 09:50:00,73.97,74.02,73.92,74.01,33727.0,64.0391,64.0824,63.9958,64.0737,33727.0
2017-06-08 09:55:00,74.02,74.05,73.97,74.01,92000.0,64.0824,64.1083,64.0391,64.0737,92000.0
2017-06-08 10:00:00,74.01,74.12,74.01,74.1,17001.0,64.0737,64.1689,64.0737,64.1516,17001.0
2017-06-08 10:05:00,74.09,74.13,74.04,74.13,9692.0,64.143,64.1776,64.0997,64.1776,9692.0
2017-06-08 10:10:00,74.13,74.15,74.08,74.15,15723.0,64.1776,64.1949,64.1343,64.1949,15723.0
2017-06-08 10:15:00,74.14,74.15,74.06,74.09,16184.0,64.1863,64.1949,64.117,64.143,16184.0
2017-06-08 10:20:00,74.08,74.09,73.97,74.0,42798.0,64.1343,64.143,64.0391,64.0651,42798.0
2017-06-08 10:25:00,74.0,74.0,73.81,73.84,74148.0,64.0651,64.0651,63.9006,63.9265,74148.0
2017-06-08 10:30:00,73.85,73.89,73.78,73.85,23977.0,63.9352,63.9698,63.8746,63.9352,23977.0
2017-06-08 10:35:00,73.86,73.87,73.83,73.86,8487.0,63.9439,63.9525,63.9179,63.9439,8487.0
2017-06-08 10:40:00,73.86,73.9,73.86,73.89,7090.0,63.9439,63.9785,63.9439,63.9698,7090.0
2017-06-08 10:45:00,73.89,73.9,73.84,73.86,25518.0,63.9698,63.9785,63.9265,63.9439,25518.0
2017-06-08 10:50:00,73.88,73.89,73.86,73.88,17393.0,63.9612,63.9698,63.9439,63.9612,17393.0
2017-06-08 10:55:00,73.87,73.92,73.86,73.89,105761.0,63.9525,63.9958,63.9439,63.9698,105761.0
2017-06-08 11:00:00,73.9,74.1,73.89,74.08,40058.0,63.9785,64.1516,63.9698,64.1343,40058.0
2017-06-08 11:05:00,74.09,74.14,74.06,74.12,13055.0,64.143,64.1863,64.117,64.1689,13055.0
2017-06-08 11:10:00,74.12,74.18,74.11,74.14,12338.0,64.1689,64.2209,64.1603,64.1863,12338.0
2017-06-08 11:15:00,74.15,74.15,74.07,74.1,9909.0,64.1949,64.1949,64.1257,64.1516,9909.0
2017-06-08 11:20:00,74.11,74.13,74.09,74.1,8974.0,64.1603,64.1776,64.143,64.1516,8974.0
2017-06-08 11:25:00,74.09,74.1,74.05,74.05,10050.0,64.143,64.1516,64.1083,64.1083,10050.0
2017-06-08 11:30:00,74.05,74.05,74.01,74.01,10181.0,64.1083,64.1083,64.0737,64.0737,10181.0
2017-06-08 11:35:00,74.01,74.02,73.95,73.98,12668.0,64.0737,64.0824,64.0218,64.0477,12668.0
2017-06-08 11:40:00,73.98,74.03,73.97,73.97,10477.0,64.0477,64.091,64.0391,64.0391,10477.0
2017-06-08 11:45:00,73.98,74.01,73.97,74.0,5061.0,64.0477,64.0737,64.0391,64.0651,5061.0
2017-06-08 11:50:00,74.01,74.01,73.98,74.0,11886.0,64.0737,64.0737,64.0477,64.0651,11886.0
2017-06-08 11:55:00,74.0,74.01,73.99,74.0,7812.0,64.0651,64.0737,64.0564,64.0651,7812.0
2017-06-08 12:00:00,74.0,74.03,74.0,74.0,8070.0,64.0651,64.091,64.0651,64.0651,8070.0
2017-06-08 12:05:00,74.0,74.0,73.97,73.98,11350.0,64.0651,64.0651,64.0391,64.0477,11350.0
2017-06-08 12:10:00,73.98,74.01,73.98,73.99,11740.0,64.0477,64.0737,64.0477,64.0564,11740.0
2017-06-08 12:15:00,73.99,74.05,73.99,74.04,11466.0,64.0564,64.1083,64.0564,64.0997,11466.0
2017-06-08 12:20:00,74.04,74.07,74.02,74.02,6312.0,64.0997,64.1257,64.0824,64.0824,6312.0
2017-06-08 12:25:00,74.03,74.04,73.98,74.0,9751.0,64.091,64.0997,64.0477,64.0651,9751.0
2017-06-08 12:30:00,74.0,74.01,73.98,73.98,8540.0,64.0651,64.0737,64.0477,64.0477,8540.0
2017-06-08 12:35:00,73.99,74.01,73.91,73.91,13907.0,64.0564,64.0737,63.9871,63.9871,13907.0
2017-06-08 12:40:00,73.91,73.93,73.89,73.9,9747.0,63.9871,64.0045,63.9698,63.9785,9747.0
2017-06-08 12:45:00,73.9,73.9,73.86,73.88,12008.0,63.9785,63.9785,63.9439,63.9612,12008.0
2017-06-08 12:50:00,73.89,73.9,73.87,73.87,7118.0,63.9698,63.9785,63.9525,63.9525,7118.0
2017-06-08 12:55:00,73.87,73.89,73.84,73.89,11541.0,63.9525,63.9698,63.9265,63.9698,11541.0
2017-06-08 13:00:00,73.9,73.91,73.88,73.91,9779.0,63.9785,63.9871,63.9612,63.9871,9779.0
2017-06-08 13:05:00,73.91,73.92,73.85,73.85,11128.0,63.9871,63.9958,63.9352,63.9352,11128.0
2017-06-08 13:10:00,73.86,73.87,73.85,73.87,4500.0,63.9439,63.9525,63.9352,63.9525,4500.0
2017-06-08 13:15:00,73.86,73.87,73.83,73.83,11014.0,63.9439,63.9525,63.9179,63.9179,11014.0
2017-06-08 13:20:00,73.83,73.83,73.66,73.7,36636.0,63.9179,63.9179,63.7707,63.8053,36636.0
2017-06-08 13:25:00,73.7,73.72,73.63,73.66,12404.0,63.8053,63.8226,63.7447,63.7707,12404.0
2017-06-08 13:30:00,73.65,73.73,73.65,73.7,7645.0,63.762,63.8313,63.762,63.8053,7645.0
2017-06-08 13:35:00,73.7,73.74,73.68,73.74,11608.0,63.8053,63.84,63.788,63.84,11608.0
2017-06-08 13:40:00,73.74,73.75,73.72,73.75,9745.0,63.84,63.8486,63.8226,63.8486,9745.0
2017-06-08 13:45:00,73.75,73.82,73.75,73.82,9456.0,63.8486,63.9092,63.8486,63.9092,9456.0
2017-06-08 13:50:00,73.83,73.86,73.82,73.84,10741.0,63.9179,63.9439,63.9092,63.9265,10741.0
2017-06-08 13:55:00,73.84,73.9,73.83,73.9,52643.0,63.9265,63.9785,63.9179,63.9785,52643.0
2017-06-08 14:00:00,73.9,73.91,73.88,73.9,16633.0,63.9785,63.9871,63.9612,63.9785,16633.0
2017-06-08 14:05:00,73.9,73.95,73.89,73.93,14819.0,63.9785,64.0218,63.9698,64.0045,14819.0
2017-06-08 14:10:00,73.93,73.94,73.81,73.83,31240.0,64.0045,64.0131,63.9006,63.9179,31240.0
2017-06-08 14:15:00,73.83,73.86,73.82,73.86,20910.0,63.9179,63.9439,63.9092,63.9439,20910.0
2017-06-08 14:20:00,73.86,73.87,73.82,73.83,15961.0,63.9439,63.9525,63.9092,63.9179,15961.0
2017-06-08 14:25:00,73.84,73.86,73.79,73.83,44361.0,63.9265,63.9439,63.8832,63.9179,44361.0
2017-06-08 14:30:00,73.84,73.86,73.82,73.86,47522.0,63.9265,63.9439,63.9092,63.9439,47522.0
2017-06-08 14:35:00,73.86,73.88,73.84,73.86,11121.0,63.9439,63.9612,63.9265,63.9439,11121.0
2017-06-08 14:40:00,73.87,73.88,73.85,73.86,10070.0,63.9525,63.9612,63.9352,63.9439,10070.0
2017-06-08 14:45:00,73.86,73.86,73.77,73.81,40415.0,63.9439,63.9439,63.8659,63.9006,40415.0
2017-06-08 14:50:00,73.81,73.84,73.8,73.8,40346.0,63.9006,63.9265,63.8919,63.8919,40346.0
2017-06-08 14:55:00,73.8,73.8,73.74,73.74,10964.0,63.8919,63.8919,63.84,63.84,10964.0
2017-06-08 15:00:00,73.74,73.81,73.73,73.81,22286.0,63.84,63.9006,63.8313,63.9006,22286.0
2017-06-08 15:05:00,73.81,73.83,73.79,73.83,14084.0,63.9006,63.9179,63.8832,63.9179,14084.0
2017-06-08 15:10:00,73.83,73.85,73.81,73.81,75172.0,63.9179,63.9352,63.9006,63.9006,75172.0
2017-06-08 15:15:00,73.81,73.86,73.81,73.86,25387.0,63.9006,63.9439,63.9006,63.9439,25387.0
2017-06-08 15:20:00,73.86,73.9,73.84,73.9,28128.0,63.9439,63.9785,63.9265,63.9785,28128.0
2017-06-08 15:25:00,73.9,73.92,73.89,73.92,20786.0,63.9785,63.9958,63.9698,63.9958,20786.0
2017-06-08 15:30:00,73.92,73.94,73.89,73.91,37755.0,63.9958,64.0131,63.9698,63.9871,37755.0
2017-06-08 15:35:00,73.92,73.92,73.86,73.89,49196.0,63.9958,63.9958,63.9439,63.9698,49196.0
2017-06-08 15:40:00,73.89,73.95,73.89,73.91,35283.0,63.9698,64.0218,63.9698,63.9871,35283.0
2017-06-08 15:45:00,73.9,73.94,73.88,73.92,64115.0,63.9785,64.0131,63.9612,63.9958,64115.0
2017-06-08 15:50:00,73.93,73.97,73.92,73.94,92565.0,64.0045,64.0391,63.9958,64.0131,92565.0
2017-06-08 15:55:00,73.94,73.98,73.85,73.94,255283.0,64.0131,64.0477,63.9352,64.0131,255283.0
2017-06-09 09:30:00,73.9,74.36,73.9,74.03,37586.0,63.9785,64.3767,63.9785,64.091,37586.0
2017-06-09 09:35:00,74.09,74.2,73.83,73.86,7039.0,64.143,64.2382,63.9179,63.9439,7039.0
2017-06-09 09:40:00,73.83,73.91,73.8,73.9,9301.0,63.9179,63.9871,63.8919,63.9785,9301.0
2017-06-09 09:45:00,73.88,73.89,73.8,73.88,15039.0,63.9612,63.9698,63.8919,63.9612,15039.0
2017-06-09 09:50:00,73.89,73.91,73.76,73.82,13132.0,63.9698,63.9871,63.8573,63.9092,13132.0
2017-06-09 09:55:00,73.83,73.9,73.75,73.9,24444.0,63.9179,63.9785,63.8486,63.9785,24444.0
2017-06-09 10:00:00,73.91,73.95,73.81,73.93,19223.0,63.9871,64.0218,63.9006,64.0045,19223.0
2017-06-09 10:05:00,73.93,73.95,73.91,73.94,7569.0,64.0045,64.0218,63.9871,64.0131,7569.0
2017-06-09 10:10:00,73.93,73.96,73.89,73.89,13898.0,64.0045,64.0304,63.9698,63.9698,13898.0
2017-06-09 10:15:00,73.9,73.92,73.84,73.92,15400.0,63.9785,63.9958,63.9265,63.9958,15400.0
2017-06-09 10:20:00,73.93,73.96,73.89,73.93,16428.0,64.0045,64.0304,63.9698,64.0045,16428.0
2017-06-09 10:25:00,73.93,73.94,73.87,73.88,12222.0,64.0045,64.0131,63.9525,63.9612,12222.0
2017-06-09 10:30:00,73.87,73.88,73.78,73.78,14708.0,63.9525,63.9612,63.8746,63.8746,14708.0
2017-06-09 10:35:00,73.78,73.83,73.78,73.82,12008.0,63.8746,63.9179,63.8746,63.9092,12008.0
2017-06-09 10:40:00,73.81,73.84,73.78,73.79,11162.0,63.9006,63.9265,63.8746,63.8832,11162.0
2017-06-09 10:45:00,73.8,73.82,73.78,73.8,11200.0,63.8919,63.9092,63.8746,63.8919,11200.0
2017-06-09 10:50:00,73.8,73.87,73.8,73.81,11231.0,63.8919,63.9525,63.8919,63.9006,11231.0
2017-06-09 10:55:00,73.81,73.84,73.81,73.81,6122.0,63.9006,63.9265,63.9006,63.9006,6122.0
2017-06-09 11:00:00,73.81,73.82,73.75,73.79,12098.0,63.9006,63.9092,63.8486,63.8832,12098.0
2017-06-09 11:05:00,73.8,73.81,73.78,73.78,8754.0,63.8919,63.9006,63.8746,63.8746,8754.0
2017-06-09 11:10:00,73.79,73.81,73.77,73.79,12533.0,63.8832,63.9006,63.8659,63.8832,12533.0
2017-06-09 11:15:00,73.78,73.8,73.74,73.74,22774.0,63.8746,63.8919,63.84,63.84,22774.0
2017-06-09 11:20:00,73.74,73.83,73.7,73.73,30810.0,63.84,63.9179,63.8053,63.8313,30810.0
2017-06-09 11:25:00,73.73,73.81,73.71,73.8,22404.0,63.8313,63.9006,63.814,63.8919,22404.0
2017-06-09 11:30:00,73.81,73.85,73.8,73.82,66021.0,63.9006,63.9352,63.8919,63.9092,66021.0
2017-06-09 11:35:00,73.83,73.83,73.68,73.68,46122.0,63.9179,63.9179,63.788,63.788,46122.0
2017-06-09 11:40:00,73.67,73.73,73.61,73.63,56030.0,63.7794,63.8313,63.7274,63.7447,56030.0
2017-06-09 11:45:00,73.63,73.63,73.52,73.56,51441.0,63.7447,63.7447,63.6495,63.6841,51441.0
2017-06-09 11:50:00,73.55,73.61,73.54,73.57,38560.0,63.6755,63.7274,63.6668,63.6928,38560.0
2017-06-09 11:55:00,73.56,73.59,73.48,73.49,31520.0,63.6841,63.7101,63.6149,63.6235,31520.0
2017-06-09 12:00:00,73.49,73.53,73.46,73.53,12014.0,63.6235,63.6582,63.5976,63.6582,12014.0
2017-06-09 12:05:00,73.53,73.53,73.46,73.5,11695.0,63.6582,63.6582,63.5976,63.6322,11695.0
2017-06-09 12:10:00,73.5,73.52,73.45,73.46,7354.0,63.6322,63.6495,63.5889,63.5976,7354.0
2017-06-09 12:15:00,73.46,73.46,73.41,73.44,8133.0,63.5976,63.5976,63.5543,63.5802,8133.0
2017-06-09 12:20:00,73.45,73.46,73.33,73.34,15740.0,63.5889,63.5976,63.485,63.4937,15740.0
2017-06-09 12:25:00,73.34,73.42,73.34,73.42,12061.0,63.4937,63.5629,63.4937,63.5629,12061.0
2017-06-09 12:30:00,73.43,73.47,73.39,73.4,22186.0,63.5716,63.6062,63.537,63.5456,22186.0
2017-06-09 12:35:00,73.4,73.45,73.36,73.39,10443.0,63.5456,63.5889,63.511,63.537,10443.0
2017-06-09 12:40:00,73.37,73.38,73.32,73.33,6898.0,63.5196,63.5283,63.4763,63.485,6898.0
2017-06-09 12:45:00,73.33,73.34,73.28,73.29,5850.0,63.485,63.4937,63.4417,63.4504,5850.0
2017-06-09 12:50:00,73.29,73.32,73.28,73.31,4874.0,63.4504,63.4763,63.4417,63.4677,4874.0
2017-06-09 12:55:00,73.32,73.36,73.32,73.33,6553.0,63.4763,63.511,63.4763,63.485,6553.0
2017-06-09 13:00:00,73.33,73.37,73.32,73.36,12142.0,63.485,63.5196,63.4763,63.511,12142.0
2017-06-09 13:05:00,73.36,73.37,73.3,73.3,9586.0,63.511,63.5196,63.459,63.459,9586.0
2017-06-09 13:10:00,73.3,73.31,73.24,73.27,10088.0,63.459,63.4677,63.4071,63.4331,10088.0
2017-06-09 13:15:00,73.26,73.29,73.21,73.22,13763.0,63.4244,63.4504,63.3811,63.3898,13763.0
2017-06-09 13:20:00,73.23,73.35,73.23,73.33,12155.0,63.3984,63.5023,63.3984,63.485,12155.0
2017-06-09 13:25:00,73.34,73.34,73.26,73.3,12300.0,63.4937,63.4937,63.4244,63.459,12300.0
2017-06-09 13:30:00,73.3,73.31,73.26,73.28,8308.0,63.459,63.4677,63.4244,63.4417,8308.0
2017-06-09 13:35:00,73.28,73.3,73.23,73.24,9281.0,63.4417,63.459,63.3984,63.4071,9281.0
2017-06-09 13:40:00,73.25,73.26,73.23,73.24,20114.0,63.4157,63.4244,63.3984,63.4071,20114.0
2017-06-09 13:45:00,73.25,73.27,73.2,73.22,7301.0,63.4157,63.4331,63.3725,63.3898,7301.0
2017-06-09 13:50:00,73.22,73.24,73.17,73.17,12665.0,63.3898,63.4071,63.3465,63.3465,12665.0
2017-06-09 13:55:00,73.17,73.2,73.12,73.12,17269.0,63.3465,63.3725,63.3032,63.3032,17269.0
2017-06-09 14:00:00,73.11,73.18,73.09,73.18,10644.0,63.2945,63.3551,63.2772,63.3551,10644.0
2017-06-09 14:05:00,73.18,73.2,73.15,73.17,7326.0,63.3551,63.3725,63.3292,63.3465,7326.0
2017-06-09 14:10:00,73.17,73.18,73.1,73.11,14794.0,63.3465,63.3551,63.2859,63.2945,14794.0
2017-06-09 14:15:00,73.12,73.18,73.11,73.14,9903.0,63.3032,63.3551,63.2945,63.3205,9903.0
2017-06-09 14:20:00,73.15,73.2,73.14,73.17,11499.0,63.3292,63.3725,63.3205,63.3465,11499.0
2017-06-09 14:25:00,73.17,73.21,73.17,73.19,10175.0,63.3465,63.3811,63.3465,63.3638,10175.0
2017-06-09 14:30:00,73.18,73.21,73.09,73.1,17257.0,63.3551,63.3811,63.2772,63.2859,17257.0
2017-06-09 14:35:00,73.1,73.11,73.03,73.07,12031.0,63.2859,63.2945,63.2253,63.2599,12031.0
2017-06-09 14:40:00,73.06,73.08,72.96,72.98,17855.0,63.2513,63.2686,63.1647,63.182,17855.0
2017-06-09 14:45:00,72.97,73.05,72.91,72.91,28585.0,63.1733,63.2426,63.1214,63.1214,28585.0
2017-06-09 14:50:00,72.9,73.01,72.88,72.99,24578.0,63.1127,63.208,63.0954,63.1907,24578.0
2017-06-09 14:55:00,72.99,73.03,72.97,72.97,14294.0,63.1907,63.2253,63.1733,63.1733,14294.0
2017-06-09 15:00:00,72.99,73.17,72.98,73.1,28139.0,63.1907,63.3465,63.182,63.2859,28139.0
2017-06-09 15:05:00,73.09,73.1,73.01,73.07,19055.0,63.2772,63.2859,63.208,63.2599,19055.0
2017-06-09 15:10:00,73.07,73.1,73.04,73.05,16400.0,63.2599,63.2859,63.2339,63.2426,16400.0
2017-06-09 15:15:00,73.06,73.13,73.05,73.11,27365.0,63.2513,63.3119,63.2426,63.2945,27365.0
2017-06-09 15:20:00,73.1,73.1,73.05,73.09,30881.0,63.2859,63.2859,63.2426,63.2772,30881.0
2017-06-09 15:25:00,73.09,73.1,73.03,73.09,22705.0,63.2772,63.2859,63.2253,63.2772,22705.0
2017-06-09 15:30:00,73.1,73.1,72.99,73.01,46197.0,63.2859,63.2859,63.1907,63.208,46197.0
2017-06-09 15:35:00,73.02,73.07,73.02,73.05,33599.0,63.2166,63.2599,63.2166,63.2426,33599.0
2017-06-09 15:40:00,73.05,73.05,72.93,72.97,53775.0,63.2426,63.2426,63.1387,63.1733,53775.0
2017-06-09 15:45:00,72.98,73.09,72.97,73.06,54943.0,63.182,63.2772,63.1733,63.2513,54943.0
2017-06-09 15:50:00,73.06,73.14,73.06,73.12,61218.0,63.2513,63.3205,63.2513,63.3032,61218.0
2017-06-09 15:55:00,73.12,73.17,73.07,73.1,161432.0,63.3032,63.3465,63.2599,63.2859,161432.0
2017-06-12 09:30:00,72.98,73.17,72.84,73.0,59931.0,63.182,63.3465,63.0608,63.1993,59931.0
2017-06-12 09:35:00,73.0,73.01,72.73,72.73,23846.0,63.1993,63.208,62.9656,62.9656,23846.0
2017-06-12 09:40:00,72.76,72.89,72.63,72.78,25456.0,62.9915,63.1041,62.879,63.0088,25456.0
2017-06-12 09:45:00,72.79,72.86,72.66,72.66,15755.0,63.0175,63.0781,62.905,62.905,15755.0
2017-06-12 09:50:00,72.64,72.69,72.48,72.53,36500.0,62.8876,62.9309,62.7491,62.7924,36500.0
2017-06-12 09:55:00,72.56,72.58,72.35,72.37,24655.0,62.8184,62.8357,62.6366,62.6539,24655.0
2017-06-12 10:00:00,72.38,72.39,72.07,72.11,35384.0,62.6625,62.6712,62.3942,62.4288,35384.0
2017-06-12 10:05:00,72.11,72.11,71.9,71.93,53329.0,62.4288,62.4288,62.247,62.273,53329.0
2017-06-12 10:10:00,71.93,72.14,71.91,72.13,36166.0,62.273,62.4548,62.2556,62.4461,36166.0
2017-06-12 10:15:00,72.12,72.14,71.92,72.06,64857.0,62.4375,62.4548,62.2643,62.3855,64857.0
2017-06-12 10:20:00,72.06,72.08,72.01,72.04,22175.0,62.3855,62.4028,62.3422,62.3682,22175.0
2017-06-12 10:25:00,72.03,72.03,71.79,71.8,24938.0,62.3595,62.3595,62.1518,62.1604,24938.0
2017-06-12 10:30:00,71.79,71.83,70.95,70.96,141586.0,62.1518,62.1864,61.4245,61.4332,141586.0
2017-06-12 10:35:00,70.96,71.44,70.9,71.44,104175.0,61.4332,61.8488,61.3812,61.8488,104175.0
2017-06-12 10:40:00,71.43,71.55,71.28,71.51,49235.0,61.8401,61.944,61.7102,61.9094,49235.0
2017-06-12 10:45:00,71.52,71.69,71.52,71.61,25438.0,61.918,62.0652,61.918,61.9959,25438.0
2017-06-12 10:50:00,71.62,71.64,71.43,71.58,31202.0,62.0046,62.0219,61.8401,61.97,31202.0
2017-06-12 10:55:00,71.58,71.65,71.49,71.64,15000.0,61.97,62.0306,61.892,62.0219,15000.0
2017-06-12 11:00:00,71.64,71.75,71.63,71.71,32469.0,62.0219,62.1171,62.0132,62.0825,32469.0
2017-06-12 11:05:00,71.71,71.74,71.68,71.71,19008.0,62.0825,62.1085,62.0565,62.0825,19008.0
2017-06-12 11:10:00,71.71,71.71,71.59,71.69,21899.0,62.0825,62.0825,61.9786,62.0652,21899.0
2017-06-12 11:15:00,71.69,71.94,71.66,71.93,23626.0,62.0652,62.2816,62.0392,62.273,23626.0
2017-06-12 11:20:00,71.94,72.06,71.94,72.05,28037.0,62.2816,62.3855,62.2816,62.3769,28037.0
2017-06-12 11:25:00,72.05,72.1,71.96,72.08,37674.0,62.3769,62.4201,62.2989,62.4028,37674.0
2017-06-12 11:30:00,72.09,72.12,72.02,72.03,22720.0,62.4115,62.4375,62.3509,62.3595,22720.0
2017-06-12 11:35:00,72.03,72.1,72.03,72.06,19411.0,62.3595,62.4201,62.3595,62.3855,19411.0
2017-06-12 11:40:00,72.06,72.07,72.0,72.06,16470.0,62.3855,62.3942,62.3336,62.3855,16470.0
2017-06-12 11:45:00,72.06,72.08,71.99,71.99,21631.0,62.3855,62.4028,62.3249,62.3249,21631.0
2017-06-12 11:50:00,71.98,71.99,71.84,71.84,22856.0,62.3163,62.3249,62.195,62.195,22856.0
2017-06-12 11:55:00,71.84,71.86,71.81,71.86,12016.0,62.195,62.2124,62.1691,62.2124,12016.0
2017-06-12 12:00:00,71.87,71.9,71.84,71.86,14997.0,62.221,62.247,62.195,62.2124,14997.0
2017-06-12 12:05:00,71.86,71.93,71.86,71.89,12032.0,62.2124,62.273,62.2124,62.2383,12032.0
2017-06-12 12:10:00,71.9,71.94,71.89,71.93,27129.0,62.247,62.2816,62.2383,62.273,27129.0
2017-06-12 12:15:00,71.92,72.01,71.89,72.0,18239.0,62.2643,62.3422,62.2383,62.3336,18239.0
2017-06-12 12:20:00,72.01,72.04,71.95,71.95,18025.0,62.3422,62.3682,62.2903,62.2903,18025.0
2017-06-12 12:25:00,71.94,71.99,71.91,71.92,17649.0,62.2816,62.3249,62.2556,62.2643,17649.0
2017-06-12 12:30:00,71.92,71.93,71.87,71.89,14527.0,62.2643,62.273,62.221,62.2383,14527.0
2017-06-12 12:35:00,71.88,71.91,71.86,71.86,14364.0,62.2297,62.2556,62.2124,62.2124,14364.0
2017-06-12 12:40:00,71.85,71.86,71.8,71.81,17736.0,62.2037,62.2124,62.1604,62.1691,17736.0
2017-06-12 12:45:00,71.8,71.82,71.77,71.81,13200.0,62.1604,62.1777,62.1344,62.1691,13200.0
2017-06-12 12:50:00,71.81,71.84,71.8,71.82,11316.0,62.1691,62.195,62.1604,62.1777,11316.0
2017-06-12 12:55:00,71.81,71.82,71.7,71.7,20677.0,62.1691,62.1777,62.0738,62.0738,20677.0
2017-06-12 13:00:00,71.71,71.85,71.71,71.83,15820.0,62.0825,62.2037,62.0825,62.1864,15820.0
2017-06-12 13:05:00,71.82,71.82,71.78,71.82,16088.0,62.1777,62.1777,62.1431,62.1777,16088.0
2017-06-12 13:10:00,71.81,71.81,71.75,71.77,11677.0,62.1691,62.1691,62.1171,62.1344,11677.0
2017-06-12 13:15:00,71.76,71.76,71.71,71.76,13681.0,62.1258,62.1258,62.0825,62.1258,13681.0
2017-06-12 13:20:00,71.78,71.8,71.74,71.74,9324.0,62.1431,62.1604,62.1085,62.1085,9324.0
2017-06-12 13:25:00,71.73,71.75,71.68,71.7,16441.0,62.0998,62.1171,62.0565,62.0738,16441.0
2017-06-12 13:30:00,71.7,71.77,71.69,71.76,15077.0,62.0738,62.1344,62.0652,62.1258,15077.0
2017-06-12 13:35:00,71.78,71.82,71.75,71.79,11695.0,62.1431,62.1777,62.1171,62.1518,11695.0
2017-06-12 13:40:00,71.79,71.96,71.79,71.93,138530.0,62.1518,62.2989,62.1518,62.273,138530.0
2017-06-12 13:45:00,71.93,71.93,71.79,71.82,11165.0,62.273,62.273,62.1518,62.1777,11165.0
2017-06-12 13:50:00,71.82,71.85,71.72,71.78,20009.0,62.1777,62.2037,62.0912,62.1431,20009.0
2017-06-12 13:55:00,71.78,71.78,71.69,71.7,15723.0,62.1431,62.1431,62.0652,62.0738,15723.0
2017-06-12 14:00:00,71.69,71.77,71.68,71.76,14677.0,62.0652,62.1344,62.0565,62.1258,14677.0
2017-06-12 14:05:00,71.76,71.77,71.73,71.75,15361.0,62.1258,62.1344,62.0998,62.1171,15361.0
2017-06-12 14:10:00,71.75,71.81,71.74,71.81,13399.0,62.1171,62.1691,62.1085,62.1691,13399.0
2017-06-12 14:15:00,71.8,71.85,71.79,71.81,17912.0,62.1604,62.2037,62.1518,62.1691,17912.0
2017-06-12 14:20:00,71.81,71.81,71.76,71.77,13444.0,62.1691,62.1691,62.1258,62.1344,13444.0
2017-06-12 14:25:00,71.78,71.79,71.75,71.77,20708.0,62.1431,62.1518,62.1171,62.1344,20708.0
2017-06-12 14:30:00,71.77,71.84,71.76,71.83,15026.0,62.1344,62.195,62.1258,62.1864,15026.0
2017-06-12 14:35:00,71.83,71.9,71.82,71.9,23764.0,62.1864,62.247,62.1777,62.247,23764.0
2017-06-12 14:40:00,71.91,71.92,71.83,71.86,15823.0,62.2556,62.2643,62.1864,62.2124,15823.0
2017-06-12 14:45:00,71.86,71.86,71.78,71.79,17325.0,62.2124,62.2124,62.1431,62.1518,17325.0
2017-06-12 14:50:00,71.79,71.88,71.78,71.86,15417.0,62.1518,62.2297,62.1431,62.2124,15417.0
2017-06-12 14:55:00,71.85,71.87,71.83,71.84,15940.0,62.2037,62.221,62.1864,62.195,15940.0
2017-06-12 15:00:00,71.84,71.84,71.77,71.79,22428.0,62.195,62.195,62.1344,62.1518,22428.0
2017-06-12 15:05:00,71.8,71.82,71.78,71.8,22066.0,62.1604,62.1777,62.1431,62.1604,22066.0
2017-06-12 15:10:00,71.8,71.83,71.77,71.83,21617.0,62.1604,62.1864,62.1344,62.1864,21617.0
2017-06-12 15:15:00,71.83,71.87,71.77,71.8,30945.0,62.1864,62.221,62.1344,62.1604,30945.0
2017-06-12 15:20:00,71.8,71.84,71.76,71.77,23106.0,62.1604,62.195,62.1258,62.1344,23106.0
2017-06-12 15:25:00,71.76,71.77,71.7,71.7,39868.0,62.1258,62.1344,62.0738,62.0738,39868.0
2017-06-12 15:30:00,71.71,71.77,71.69,71.77,43002.0,62.0825,62.1344,62.0652,62.1344,43002.0
2017-06-12 15:35:00,71.77,71.86,71.77,71.81,63866.0,62.1344,62.2124,62.1344,62.1691,63866.0
2017-06-12 15:40:00,71.81,71.87,71.78,71.84,70958.0,62.1691,62.221,62.1431,62.195,70958.0
2017-06-12 15:45:00,71.84,71.86,71.76,71.77,142714.0,62.195,62.2124,62.1258,62.1344,142714.0
2017-06-12 15:50:00,71.77,71.81,71.76,71.8,86778.0,62.1344,62.1691,62.1258,62.1604,86778.0
2017-06-12 15:55:00,71.81,71.91,71.79,71.9,214419.0,62.1691,62.2556,62.1518,62.247,214419.0
2017-06-13 09:30:00,72.05,72.2,71.8,71.96,31318.0,62.3769,62.5067,62.1604,62.2989,31318.0
2017-06-13 09:35:00,71.92,72.06,71.87,72.05,18814.0,62.2643,62.3855,62.221,62.3769,18814.0
2017-06-13 09:40:00,72.05,72.31,72.05,72.29,15308.0,62.3769,62.6019,62.3769,62.5846,15308.0
2017-06-13 09:45:00,72.31,72.37,72.23,72.25,39192.0,62.6019,62.6539,62.5327,62.55,39192.0
2017-06-13 09:50:00,72.24,72.48,72.21,72.47,35687.0,62.5413,62.7491,62.5154,62.7405,35687.0
2017-06-13 09:55:00,72.46,72.48,72.16,72.16,32077.0,62.7318,62.7491,62.4721,62.4721,32077.0
2017-06-13 10:00:00,72.14,72.2,72.13,72.15,19705.0,62.4548,62.5067,62.4461,62.4634,19705.0
2017-06-13 10:05:00,72.16,72.27,72.15,72.26,16512.0,62.4721,62.5673,62.4634,62.5587,16512.0
2017-06-13 10:10:00,72.27,72.28,72.17,72.18,38404.0,62.5673,62.576,62.4807,62.4894,38404.0
2017-06-13 10:15:00,72.19,72.19,72.11,72.13,24718.0,62.4981,62.4981,62.4288,62.4461,24718.0
2017-06-13 10:20:00,72.13,72.14,72.05,72.06,23010.0,62.4461,62.4548,62.3769,62.3855,23010.0
2017-06-13 10:25:00,72.06,72.1,72.04,72.05,13499.0,62.3855,62.4201,62.3682,62.3769,13499.0
2017-06-13 10:30:00,72.06,72.14,72.05,72.09,13337.0,62.3855,62.4548,62.3769,62.4115,13337.0
2017-06-13 10:35:00,72.09,72.11,72.04,72.1,14679.0,62.4115,62.4288,62.3682,62.4201,14679.0
2017-06-13 10:40:00,72.1,72.12,72.05,72.07,15030.0,62.4201,62.4375,62.3769,62.3942,15030.0
2017-06-13 10:45:00,72.06,72.12,72.03,72.04,15789.0,62.3855,62.4375,62.3595,62.3682,15789.0
2017-06-13 10:50:00,72.05,72.05,71.85,71.87,29663.0,62.3769,62.3769,62.2037,62.221,29663.0
2017-06-13 10:55:00,71.88,72.01,71.84,71.96,33022.0,62.2297,62.3422,62.195,62.2989,33022.0
2017-06-13 11:00:00,71.95,72.02,71.89,71.97,20922.0,62.2903,62.3509,62.2383,62.3076,20922.0
2017-06-13 11:05:00,71.97,72.11,71.96,72.06,14878.0,62.3076,62.4288,62.2989,62.3855,14878.0
2017-06-13 11:10:00,72.08,72.09,72.02,72.05,10052.0,62.4028,62.4115,62.3509,62.3769,10052.0
2017-06-13 11:15:00,72.06,72.07,71.95,71.96,36487.0,62.3855,62.3942,62.2903,62.2989,36487.0
2017-06-13 11:20:00,71.96,72.13,71.96,72.07,23891.0,62.2989,62.4461,62.2989,62.3942,23891.0
2017-06-13 11:25:00,72.08,72.14,72.06,72.08,19934.0,62.4028,62.4548,62.3855,62.4028,19934.0
2017-06-13 11:30:00,72.09,72.15,72.09,72.11,10897.0,62.4115,62.4634,62.4115,62.4288,10897.0
2017-06-13 11:35:00,72.11,72.11,72.0,72.03,12418.0,62.4288,62.4288,62.3336,62.3595,12418.0
2017-06-13 11:40:00,72.03,72.06,71.95,72.02,17544.0,62.3595,62.3855,62.2903,62.3509,17544.0
2017-06-13 11:45:00,72.03,72.09,72.0,72.03,12298.0,62.3595,62.4115,62.3336,62.3595,12298.0
2017-06-13 11:50:00,72.04,72.06,72.01,72.04,9571.0,62.3682,62.3855,62.3422,62.3682,9571.0
2017-06-13 11:55:00,72.04,72.09,72.04,72.09,10688.0,62.3682,62.4115,62.3682,62.4115,10688.0
2017-06-13 12:00:00,72.09,72.12,72.08,72.1,7608.0,62.4115,62.4375,62.4028,62.4201,7608.0
2017-06-13 12:05:00,72.1,72.13,72.07,72.12,9248.0,62.4201,62.4461,62.3942,62.4375,9248.0
2017-06-13 12:10:00,72.13,72.17,72.12,72.16,7247.0,62.4461,62.4807,62.4375,62.4721,7247.0
2017-06-13 12:15:00,72.17,72.17,72.13,72.14,6450.0,62.4807,62.4807,62.4461,62.4548,6450.0
2017-06-13 12:20:00,72.14,72.17,72.11,72.12,14208.0,62.4548,62.4807,62.4288,62.4375,14208.0
2017-06-13 12:25:00,72.13,72.16,72.11,72.16,4859.0,62.4461,62.4721,62.4288,62.4721,4859.0
2017-06-13 12:30:00,72.15,72.16,72.09,72.1,16548.0,62.4634,62.4721,62.4115,62.4201,16548.0
2017-06-13 12:35:00,72.1,72.13,72.1,72.13,4696.0,62.4201,62.4461,62.4201,62.4461,4696.0
2017-06-13 12:40:00,72.13,72.2,72.13,72.19,8467.0,62.4461,62.5067,62.4461,62.4981,8467.0
2017-06-13 12:45:00,72.18,72.22,72.17,72.22,6214.0,62.4894,62.524,62.4807,62.524,6214.0
2017-06-13 12:50:00,72.23,72.27,72.22,72.27,4536.0,62.5327,62.5673,62.524,62.5673,4536.0
2017-06-13 12:55:00,72.27,72.32,72.27,72.32,10724.0,62.5673,62.6106,62.5673,62.6106,10724.0
2017-06-13 13:00:00,72.32,72.35,72.32,72.35,7043.0,62.6106,62.6366,62.6106,62.6366,7043.0
2017-06-13 13:05:00,72.37,72.42,72.36,72.39,11967.0,62.6539,62.6972,62.6452,62.6712,11967.0
2017-06-13 13:10:00,72.39,72.45,72.38,72.42,7005.0,62.6712,62.7232,62.6625,62.6972,7005.0
2017-06-13 13:15:00,72.42,72.48,72.42,72.48,10424.0,62.6972,62.7491,62.6972,62.7491,10424.0
2017-06-13 13:20:00,72.47,72.54,72.47,72.53,15415.0,62.7405,62.8011,62.7405,62.7924,15415.0
2017-06-13 13:25:00,72.54,72.59,72.53,72.58,13154.0,62.8011,62.8444,62.7924,62.8357,13154.0
2017-06-13 13:30:00,72.58,72.6,72.52,72.52,16622.0,62.8357,62.853,62.7838,62.7838,16622.0
2017-06-13 13:35:00,72.52,72.58,72.52,72.58,7443.0,62.7838,62.8357,62.7838,62.8357,7443.0
2017-06-13 13:40:00,72.57,72.62,72.55,72.62,10687.0,62.827,62.8703,62.8097,62.8703,10687.0
2017-06-13 13:45:00,72.62,72.62,72.57,72.6,14612.0,62.8703,62.8703,62.827,62.853,14612.0
2017-06-13 13:50:00,72.6,72.68,72.6,72.68,22284.0,62.853,62.9223,62.853,62.9223,22284.0
2017-06-13 13:55:00,72.67,72.68,72.64,72.66,25440.0,62.9136,62.9223,62.8876,62.905,25440.0
2017-06-13 14:00:00,72.65,72.67,72.58,72.61,15869.0,62.8963,62.9136,62.8357,62.8617,15869.0
2017-06-13 14:05:00,72.61,72.64,72.61,72.62,14047.0,62.8617,62.8876,62.8617,62.8703,14047.0
2017-06-13 14:10:00,72.63,72.7,72.62,72.65,23384.0,62.879,62.9396,62.8703,62.8963,23384.0
2017-06-13 14:15:00,72.65,72.68,72.64,72.67,15344.0,62.8963,62.9223,62.8876,62.9136,15344.0
2017-06-13 14:20:00,72.66,72.68,72.64,72.66,24392.0,62.905,62.9223,62.8876,62.905,24392.0
2017-06-13 14:25:00,72.66,72.72,72.66,72.72,10797.0,62.905,62.9569,62.905,62.9569,10797.0
2017-06-13 14:30:00,72.72,72.8,72.72,72.73,29342.0,62.9569,63.0262,62.9569,62.9656,29342.0
2017-06-13 14:35:00,72.73,72.74,72.69,72.73,17288.0,62.9656,62.9742,62.9309,62.9656,17288.0
2017-06-13 14:40:00,72.72,72.73,72.71,72.73,6211.0,62.9569,62.9656,62.9482,62.9656,6211.0
2017-06-13 14:45:00,72.73,72.79,72.72,72.78,33401.0,62.9656,63.0175,62.9569,63.0088,33401.0
2017-06-13 14:50:00,72.77,72.85,72.73,72.79,33046.0,63.0002,63.0694,62.9656,63.0175,33046.0
2017-06-13 14:55:00,72.78,72.78,72.7,72.73,11311.0,63.0088,63.0088,62.9396,62.9656,11311.0
2017-06-13 15:00:00,72.73,72.79,72.73,72.76,18712.0,62.9656,63.0175,62.9656,62.9915,18712.0
2017-06-13 15:05:00,72.75,72.76,72.68,72.7,14748.0,62.9829,62.9915,62.9223,62.9396,14748.0
2017-06-13 15:10:00,72.7,72.72,72.68,72.69,11234.0,62.9396,62.9569,62.9223,62.9309,11234.0
2017-06-13 15:15:00,72.69,72.71,72.68,72.71,11841.0,62.9309,62.9482,62.9223,62.9482,11841.0
2017-06-13 15:20:00,72.72,72.75,72.72,72.75,8915.0,62.9569,62.9829,62.9569,62.9829,8915.0
2017-06-13 15:25:00,72.75,72.75,72.7,72.74,18959.0,62.9829,62.9829,62.9396,62.9742,18959.0
2017-06-13 15:30:00,72.73,72.8,72.72,72.8,15494.0,62.9656,63.0262,62.9569,63.0262,15494.0
2017-06-13 15:35:00,72.8,72.8,72.73,72.73,34824.0,63.0262,63.0262,62.9656,62.9656,34824.0
2017-06-13 15:40:00,72.73,72.83,72.73,72.83,75866.0,62.9656,63.0521,62.9656,63.0521,75866.0
2017-06-13 15:45:00,72.82,72.84,72.73,72.78,82780.0,63.0435,63.0608,62.9656,63.0088,82780.0
2017-06-13 15:50:00,72.78,72.8,72.71,72.72,86191.0,63.0088,63.0262,62.9482,62.9569,86191.0
2017-06-13 15:55:00,72.72,72.72,72.56,72.68,145738.0,62.9569,62.9569,62.8184,62.9223,145738.0
2017-06-14 09:30:00,73.06,73.15,72.89,72.95,46078.0,63.2513,63.3292,63.1041,63.156,46078.0
2017-06-14 09:35:00,72.94,73.06,72.94,73.02,13950.0,63.1474,63.2513,63.1474,63.2166,13950.0
2017-06-14 09:40:00,73.01,73.02,72.9,72.93,14562.0,63.208,63.2166,63.1127,63.1387,14562.0
2017-06-14 09:45:00,72.92,72.97,72.85,72.92,15620.0,63.1301,63.1733,63.0694,63.1301,15620.0
2017-06-14 09:50:00,72.89,72.89,72.67,72.67,9375.0,63.1041,63.1041,62.9136,62.9136,9375.0
2017-06-14 09:55:00,72.68,72.79,72.68,72.76,7371.0,62.9223,63.0175,62.9223,62.9915,7371.0
2017-06-14 10:00:00,72.75,72.82,72.75,72.79,11573.0,62.9829,63.0435,62.9829,63.0175,11573.0
2017-06-14 10:05:00,72.8,72.92,72.78,72.92,11597.0,63.0262,63.1301,63.0088,63.1301,11597.0
2017-06-14 10:10:00,72.94,72.95,72.83,72.88,32559.0,63.1474,63.156,63.0521,63.0954,32559.0
2017-06-14 10:15:00,72.88,72.95,72.86,72.89,7285.0,63.0954,63.156,63.0781,63.1041,7285.0
2017-06-14 10:20:00,72.87,72.89,72.83,72.85,6634.0,63.0868,63.1041,63.0521,63.0694,6634.0
2017-06-14 10:25:00,72.84,72.88,72.82,72.84,6734.0,63.0608,63.0954,63.0435,63.0608,6734.0
2017-06-14 10:30:00,72.85,72.9,72.81,72.81,9540.0,63.0694,63.1127,63.0348,63.0348,9540.0
2017-06-14 10:35:00,72.82,72.84,72.79,72.84,16552.0,63.0435,63.0608,63.0175,63.0608,16552.0
2017-06-14 10:40:00,72.83,72.84,72.79,72.83,6518.0,63.0521,63.0608,63.0175,63.0521,6518.0
2017-06-14 10:45:00,72.84,72.9,72.79,72.9,13709.0,63.0608,63.1127,63.0175,63.1127,13709.0
2017-06-14 10:50:00,72.89,72.9,72.87,72.88,16008.0,63.1041,63.1127,63.0868,63.0954,16008.0
2017-06-14 10:55:00,72.87,72.87,72.82,72.84,10061.0,63.0868,63.0868,63.0435,63.0608,10061.0
2017-06-14 11:00:00,72.84,72.87,72.82,72.86,11546.0,63.0608,63.0868,63.0435,63.0781,11546.0
2017-06-14 11:05:00,72.85,72.88,72.81,72.84,10163.0,63.0694,63.0954,63.0348,63.0608,10163.0
2017-06-14 11:10:00,72.85,72.91,72.82,72.9,11751.0,63.0694,63.1214,63.0435,63.1127,11751.0
2017-06-14 11:15:00,72.9,72.92,72.88,72.88,10865.0,63.1127,63.1301,63.0954,63.0954,10865.0
2017-06-14 11:20:00,72.89,72.99,72.88,72.92,42737.0,63.1041,63.1907,63.0954,63.1301,42737.0
2017-06-14 11:25:00,72.92,72.96,72.89,72.9,15731.0,63.1301,63.1647,63.1041,63.1127,15731.0
2017-06-14 11:30:00,72.9,72.9,72.75,72.75,13589.0,63.1127,63.1127,62.9829,62.9829,13589.0
2017-06-14 11:35:00,72.75,72.77,72.75,72.76,5617.0,62.9829,63.0002,62.9829,62.9915,5617.0
2017-06-14 11:40:00,72.77,72.8,72.73,72.73,10820.0,63.0002,63.0262,62.9656,62.9656,10820.0
2017-06-14 11:45:00,72.73,72.76,72.72,72.76,4770.0,62.9656,62.9915,62.9569,62.9915,4770.0
2017-06-14 11:50:00,72.77,72.79,72.74,72.75,11393.0,63.0002,63.0175,62.9742,62.9829,11393.0
2017-06-14 11:55:00,72.76,72.83,72.75,72.83,9109.0,62.9915,63.0521,62.9829,63.0521,9109.0
2017-06-14 12:00:00,72.83,72.95,72.83,72.93,24218.0,63.0521,63.156,63.0521,63.1387,24218.0
2017-06-14 12:05:00,72.96,73.0,72.95,72.97,5842.0,63.1647,63.1993,63.156,63.1733,5842.0
2017-06-14 12:10:00,72.96,72.96,72.92,72.95,6400.0,63.1647,63.1647,63.1301,63.156,6400.0
2017-06-14 12:15:00,72.96,72.98,72.92,72.95,13304.0,63.1647,63.182,63.1301,63.156,13304.0
2017-06-14 12:20:00,72.95,72.96,72.94,72.95,8402.0,63.156,63.1647,63.1474,63.156,8402.0
2017-06-14 12:25:00,72.95,72.98,72.94,72.97,7209.0,63.156,63.182,63.1474,63.1733,7209.0
2017-06-14 12:30:00,72.96,72.97,72.93,72.94,4771.0,63.1647,63.1733,63.1387,63.1474,4771.0
2017-06-14 12:35:00,72.94,72.96,72.93,72.94,7508.0,63.1474,63.1647,63.1387,63.1474,7508.0
2017-06-14 12:40:00,72.95,72.95,72.93,72.95,3700.0,63.156,63.156,63.1387,63.156,3700.0
2017-06-14 12:45:00,72.94,72.95,72.93,72.93,3019.0,63.1474,63.156,63.1387,63.1387,3019.0
2017-06-14 12:50:00,72.93,72.93,72.9,72.91,5261.0,63.1387,63.1387,63.1127,63.1214,5261.0
2017-06-14 12:55:00,72.9,72.92,72.88,72.92,6495.0,63.1127,63.1301,63.0954,63.1301,6495.0
2017-06-14 13:00:00,72.91,72.93,72.88,72.92,14770.0,63.1214,63.1387,63.0954,63.1301,14770.0
2017-06-14 13:05:00,72.92,72.93,72.88,72.9,7215.0,63.1301,63.1387,63.0954,63.1127,7215.0
2017-06-14 13:10:00,72.9,72.93,72.86,72.89,15414.0,63.1127,63.1387,63.0781,63.1041,15414.0
2017-06-14 13:15:00,72.88,72.92,72.88,72.9,11092.0,63.0954,63.1301,63.0954,63.1127,11092.0
2017-06-14 13:20:00,72.89,72.89,72.87,72.87,5553.0,63.1041,63.1041,63.0868,63.0868,5553.0
2017-06-14 13:25:00,72.88,72.89,72.86,72.89,6500.0,63.0954,63.1041,63.0781,63.1041,6500.0
2017-06-14 13:30:00,72.9,72.99,72.87,72.99,9747.0,63.1127,63.1907,63.0868,63.1907,9747.0
2017-06-14 13:35:00,73.0,73.01,72.96,73.01,7057.0,63.1993,63.208,63.1647,63.208,7057.0
2017-06-14 13:40:00,73.01,73.02,72.97,72.97,8188.0,63.208,63.2166,63.1733,63.1733,8188.0
2017-06-14 13:45:00,72.98,73.05,72.98,73.03,16551.0,63.182,63.2426,63.182,63.2253,16551.0
2017-06-14 13:50:00,73.03,73.04,73.0,73.01,8205.0,63.2253,63.2339,63.1993,63.208,8205.0
2017-06-14 13:55:00,73.01,73.01,72.96,73.01,18601.0,63.208,63.208,63.1647,63.208,18601.0
2017-06-14 14:00:00,73.0,73.08,72.92,73.04,11535.0,63.1993,63.2686,63.1301,63.2339,11535.0
2017-06-14 14:05:00,73.05,73.09,73.0,73.02,12003.0,63.2426,63.2772,63.1993,63.2166,12003.0
2017-06-14 14:10:00,73.03,73.14,73.03,73.12,14095.0,63.2253,63.3205,63.2253,63.3032,14095.0
2017-06-14 14:15:00,73.11,73.11,72.96,72.99,12371.0,63.2945,63.2945,63.1647,63.1907,12371.0
2017-06-14 14:20:00,72.99,73.05,72.95,73.04,10771.0,63.1907,63.2426,63.156,63.2339,10771.0
2017-06-14 14:25:00,73.03,73.06,73.0,73.05,6936.0,63.2253,63.2513,63.1993,63.2426,6936.0
2017-06-14 14:30:00,73.04,73.06,72.97,73.0,23878.0,63.2339,63.2513,63.1733,63.1993,23878.0
2017-06-14 14:35:00,72.99,73.01,72.92,72.98,11787.0,63.1907,63.208,63.1301,63.182,11787.0
2017-06-14 14:40:00,72.98,73.0,72.84,72.86,15021.0,63.182,63.1993,63.0608,63.0781,15021.0
2017-06-14 14:45:00,72.86,72.87,72.77,72.78,17960.0,63.0781,63.0868,63.0002,63.0088,17960.0
2017-06-14 14:50:00,72.77,72.8,72.72,72.79,13063.0,63.0002,63.0262,62.9569,63.0175,13063.0
2017-06-14 14:55:00,72.78,72.82,72.76,72.76,11796.0,63.0088,63.0435,62.9915,62.9915,11796.0
2017-06-14 15:00:00,72.76,72.78,72.74,72.78,11590.0,62.9915,63.0088,62.9742,63.0088,11590.0
2017-06-14 15:05:00,72.77,72.78,72.71,72.72,14317.0,63.0002,63.0088,62.9482,62.9569,14317.0
2017-06-14 15:10:00,72.72,72.72,72.61,72.62,22270.0,62.9569,62.9569,62.8617,62.8703,22270.0
2017-06-14 15:15:00,72.62,72.69,72.58,72.65,16869.0,62.8703,62.9309,62.8357,62.8963,16869.0
2017-06-14 15:20:00,72.65,72.73,72.65,72.72,15589.0,62.8963,62.9656,62.8963,62.9569,15589.0
2017-06-14 15:25:00,72.73,72.78,72.72,72.75,17147.0,62.9656,63.0088,62.9569,62.9829,17147.0
2017-06-14 15:30:00,72.75,72.78,72.72,72.78,19253.0,62.9829,63.0088,62.9569,63.0088,19253.0
2017-06-14 15:35:00,72.78,72.84,72.77,72.84,26633.0,63.0088,63.0608,63.0002,63.0608,26633.0
2017-06-14 15:40:00,72.84,72.89,72.82,72.88,23298.0,63.0608,63.1041,63.0435,63.0954,23298.0
2017-06-14 15:45:00,72.88,72.89,72.83,72.88,52563.0,63.0954,63.1041,63.0521,63.0954,52563.0
2017-06-14 15:50:00,72.88,73.05,72.88,73.03,99815.0,63.0954,63.2426,63.0954,63.2253,99815.0
2017-06-14 15:55:00,73.02,73.07,72.98,73.04,187679.0,63.2166,63.2599,63.182,63.2339,187679.0
2017-06-15 09:30:00,72.67,72.69,72.54,72.57,18097.0,62.9136,62.9309,62.8011,62.827,18097.0
2017-06-15 09:35:00,72.58,72.59,72.52,72.54,9544.0,62.8357,62.8444,62.7838,62.8011,9544.0
2017-06-15 09:40:00,72.55,72.57,72.4,72.41,9138.0,62.8097,62.827,62.6799,62.6885,9138.0
2017-06-15 09:45:00,72.42,72.42,72.31,72.37,16181.0,62.6972,62.6972,62.6019,62.6539,16181.0
2017-06-15 09:50:00,72.37,72.37,72.26,72.29,12712.0,62.6539,62.6539,62.5587,62.5846,12712.0
2017-06-15 09:55:00,72.29,72.35,72.28,72.35,9362.0,62.5846,62.6366,62.576,62.6366,9362.0
2017-06-15 10:00:00,72.36,72.53,72.35,72.48,16843.0,62.6452,62.7924,62.6366,62.7491,16843.0
2017-06-15 10:05:00,72.48,72.48,72.26,72.35,27341.0,62.7491,62.7491,62.5587,62.6366,27341.0
2017-06-15 10:10:00,72.34,72.36,72.28,72.33,4849.0,62.6279,62.6452,62.576,62.6193,4849.0
2017-06-15 10:15:00,72.35,72.38,72.3,72.38,8483.0,62.6366,62.6625,62.5933,62.6625,8483.0
2017-06-15 10:20:00,72.37,72.37,72.32,72.35,10986.0,62.6539,62.6539,62.6106,62.6366,10986.0
2017-06-15 10:25:00,72.35,72.39,72.34,72.35,12474.0,62.6366,62.6712,62.6279,62.6366,12474.0
2017-06-15 10:30:00,72.36,72.39,72.33,72.36,13993.0,62.6452,62.6712,62.6193,62.6452,13993.0
2017-06-15 10:35:00,72.35,72.41,72.33,72.4,7933.0,62.6366,62.6885,62.6193,62.6799,7933.0
2017-06-15 10:40:00,72.39,72.42,72.36,72.42,10900.0,62.6712,62.6972,62.6452,62.6972,10900.0
2017-06-15 10:45:00,72.41,72.42,72.37,72.42,12250.0,62.6885,62.6972,62.6539,62.6972,12250.0
2017-06-15 10:50:00,72.41,72.41,72.36,72.4,13123.0,62.6885,62.6885,62.6452,62.6799,13123.0
2017-06-15 10:55:00,72.41,72.58,72.41,72.48,11575.0,62.6885,62.8357,62.6885,62.7491,11575.0
2017-06-15 11:00:00,72.47,72.52,72.47,72.5,4655.0,62.7405,62.7838,62.7405,62.7664,4655.0
2017-06-15 11:05:00,72.5,72.5,72.43,72.43,4193.0,62.7664,62.7664,62.7058,62.7058,4193.0
2017-06-15 11:10:00,72.44,72.51,72.43,72.48,7240.0,62.7145,62.7751,62.7058,62.7491,7240.0
2017-06-15 11:15:00,72.49,72.53,72.49,72.53,7625.0,62.7578,62.7924,62.7578,62.7924,7625.0
2017-06-15 11:20:00,72.53,72.57,72.51,72.55,7288.0,62.7924,62.827,62.7751,62.8097,7288.0
2017-06-15 11:25:00,72.54,72.63,72.51,72.6,21360.0,62.8011,62.879,62.7751,62.853,21360.0
2017-06-15 11:30:00,72.6,72.63,72.56,72.62,5153.0,62.853,62.879,62.8184,62.8703,5153.0
2017-06-15 11:35:00,72.62,72.62,72.57,72.58,3052.0,62.8703,62.8703,62.827,62.8357,3052.0
2017-06-15 11:40:00,72.58,72.6,72.57,72.58,6644.0,62.8357,62.853,62.827,62.8357,6644.0
2017-06-15 11:45:00,72.57,72.59,72.55,72.58,7594.0,62.827,62.8444,62.8097,62.8357,7594.0
2017-06-15 11:50:00,72.57,72.58,72.48,72.53,20285.0,62.827,62.8357,62.7491,62.7924,20285.0
2017-06-15 11:55:00,72.53,72.53,72.5,72.5,5727.0,62.7924,62.7924,62.7664,62.7664,5727.0
2017-06-15 12:00:00,72.48,72.48,72.42,72.43,6950.0,62.7491,62.7491,62.6972,62.7058,6950.0
2017-06-15 12:05:00,72.44,72.45,72.38,72.38,9463.0,62.7145,62.7232,62.6625,62.6625,9463.0
2017-06-15 12:10:00,72.38,72.39,72.35,72.37,5055.0,62.6625,62.6712,62.6366,62.6539,5055.0
2017-06-15 12:15:00,72.37,72.41,72.36,72.4,15918.0,62.6539,62.6885,62.6452,62.6799,15918.0
2017-06-15 12:20:00,72.4,72.4,72.31,72.32,10718.0,62.6799,62.6799,62.6019,62.6106,10718.0
2017-06-15 12:25:00,72.32,72.33,72.3,72.32,3504.0,62.6106,62.6193,62.5933,62.6106,3504.0
2017-06-15 12:30:00,72.33,72.37,72.32,72.37,9983.0,62.6193,62.6539,62.6106,62.6539,9983.0
2017-06-15 12:35:00,72.37,72.38,72.35,72.36,9787.0,62.6539,62.6625,62.6366,62.6452,9787.0
2017-06-15 12:40:00,72.36,72.39,72.35,72.38,3000.0,62.6452,62.6712,62.6366,62.6625,3000.0
2017-06-15 12:45:00,72.38,72.42,72.38,72.39,9916.0,62.6625,62.6972,62.6625,62.6712,9916.0
2017-06-15 12:50:00,72.39,72.39,72.34,72.36,9331.0,62.6712,62.6712,62.6279,62.6452,9331.0
2017-06-15 12:55:00,72.36,72.38,72.34,72.37,10240.0,62.6452,62.6625,62.6279,62.6539,10240.0
2017-06-15 13:00:00,72.37,72.41,72.36,72.4,7401.0,62.6539,62.6885,62.6452,62.6799,7401.0
2017-06-15 13:05:00,72.4,72.4,72.37,72.38,6256.0,62.6799,62.6799,62.6539,62.6625,6256.0
2017-06-15 13:10:00,72.37,72.41,72.37,72.4,14001.0,62.6539,62.6885,62.6539,62.6799,14001.0
2017-06-15 13:15:00,72.4,72.41,72.34,72.36,31466.0,62.6799,62.6885,62.6279,62.6452,31466.0
2017-06-15 13:20:00,72.36,72.37,72.33,72.34,7504.0,62.6452,62.6539,62.6193,62.6279,7504.0
2017-06-15 13:25:00,72.35,72.36,72.33,72.34,9894.0,62.6366,62.6452,62.6193,62.6279,9894.0
2017-06-15 13:30:00,72.34,72.36,72.33,72.34,9874.0,62.6279,62.6452,62.6193,62.6279,9874.0
2017-06-15 13:35:00,72.35,72.38,72.34,72.36,11420.0,62.6366,62.6625,62.6279,62.6452,11420.0
2017-06-15 13:40:00,72.36,72.37,72.35,72.35,4575.0,62.6452,62.6539,62.6366,62.6366,4575.0
2017-06-15 13:45:00,72.35,72.36,72.34,72.35,12473.0,62.6366,62.6452,62.6279,62.6366,12473.0
2017-06-15 13:50:00,72.35,72.39,72.34,72.39,12608.0,62.6366,62.6712,62.6279,62.6712,12608.0
2017-06-15 13:55:00,72.39,72.42,72.38,72.39,9543.0,62.6712,62.6972,62.6625,62.6712,9543.0
2017-06-15 14:00:00,72.38,72.41,72.35,72.41,15876.0,62.6625,62.6885,62.6366,62.6885,15876.0
2017-06-15 14:05:00,72.41,72.43,72.38,72.42,9805.0,62.6885,62.7058,62.6625,62.6972,9805.0
2017-06-15 14:10:00,72.43,72.43,72.41,72.42,6647.0,62.7058,62.7058,62.6885,62.6972,6647.0
2017-06-15 14:15:00,72.42,72.48,72.42,72.48,9483.0,62.6972,62.7491,62.6972,62.7491,9483.0
2017-06-15 14:20:00,72.49,72.49,72.46,72.47,13366.0,62.7578,62.7578,62.7318,62.7405,13366.0
2017-06-15 14:25:00,72.47,72.48,72.43,72.46,20892.0,62.7405,62.7491,62.7058,62.7318,20892.0
2017-06-15 14:30:00,72.46,72.52,72.45,72.51,10666.0,62.7318,62.7838,62.7232,62.7751,10666.0
2017-06-15 14:35:00,72.51,72.58,72.5,72.58,17917.0,62.7751,62.8357,62.7664,62.8357,17917.0
2017-06-15 14:40:00,72.58,72.65,72.58,72.65,11284.0,62.8357,62.8963,62.8357,62.8963,11284.0
2017-06-15 14:45:00,72.64,72.67,72.62,72.66,8910.0,62.8876,62.9136,62.8703,62.905,8910.0
2017-06-15 14:50:00,72.65,72.65,72.62,72.63,8203.0,62.8963,62.8963,62.8703,62.879,8203.0
2017-06-15 14:55:00,72.62,72.62,72.59,72.6,10261.0,62.8703,62.8703,62.8444,62.853,10261.0
2017-06-15 15:00:00,72.61,72.68,72.6,72.68,11297.0,62.8617,62.9223,62.853,62.9223,11297.0
2017-06-15 15:05:00,72.68,72.69,72.65,72.68,12926.0,62.9223,62.9309,62.8963,62.9223,12926.0
2017-06-15 15:10:00,72.69,72.69,72.64,72.64,16136.0,62.9309,62.9309,62.8876,62.8876,16136.0
2017-06-15 15:15:00,72.64,72.64,72.63,72.64,5997.0,62.8876,62.8876,62.879,62.8876,5997.0
2017-06-15 15:20:00,72.63,72.63,72.57,72.58,15655.0,62.879,62.879,62.827,62.8357,15655.0
2017-06-15 15:25:00,72.58,72.61,72.56,72.56,15066.0,62.8357,62.8617,62.8184,62.8184,15066.0
2017-06-15 15:30:00,72.56,72.59,72.56,72.56,14005.0,62.8184,62.8444,62.8184,62.8184,14005.0
2017-06-15 15:35:00,72.56,72.62,72.56,72.59,25550.0,62.8184,62.8703,62.8184,62.8444,25550.0
2017-06-15 15:40:00,72.6,72.6,72.57,72.59,14942.0,62.853,62.853,62.827,62.8444,14942.0
2017-06-15 15:45:00,72.59,72.6,72.53,72.55,24864.0,62.8444,62.853,62.7924,62.8097,24864.0
2017-06-15 15:50:00,72.55,72.57,72.52,72.54,40311.0,62.8097,62.827,62.7838,62.8011,40311.0
2017-06-15 15:55:00,72.54,72.62,72.53,72.61,78940.0,62.8011,62.8703,62.7924,62.8617,78940.0
2017-06-16 09:30:00,72.66,72.82,72.44,72.81,210301.0,62.905,63.0435,62.7145,63.0348,210301.0
2017-06-16 09:35:00,72.84,72.85,72.62,72.66,10656.0,63.0608,63.0694,62.8703,62.905,10656.0
2017-06-16 09:40:00,72.69,72.78,72.67,72.67,7711.0,62.9309,63.0088,62.9136,62.9136,7711.0
2017-06-16 09:45:00,72.66,72.77,72.62,72.74,11958.0,62.905,63.0002,62.8703,62.9742,11958.0
2017-06-16 09:50:00,72.74,72.81,72.68,72.81,9407.0,62.9742,63.0348,62.9223,63.0348,9407.0
2017-06-16 09:55:00,72.81,72.97,72.8,72.97,12411.0,63.0348,63.1733,63.0262,63.1733,12411.0
2017-06-16 10:00:00,72.96,72.96,72.81,72.85,15283.0,63.1647,63.1647,63.0348,63.0694,15283.0
2017-06-16 10:05:00,72.85,72.94,72.85,72.91,14197.0,63.0694,63.1474,63.0694,63.1214,14197.0
2017-06-16 10:10:00,72.92,72.97,72.91,72.94,11190.0,63.1301,63.1733,63.1214,63.1474,11190.0
2017-06-16 10:15:00,72.95,73.01,72.95,72.99,20020.0,63.156,63.208,63.156,63.1907,20020.0
2017-06-16 10:20:00,72.99,72.99,72.86,72.86,13994.0,63.1907,63.1907,63.0781,63.0781,13994.0
2017-06-16 10:25:00,72.85,72.85,72.76,72.8,12067.0,63.0694,63.0694,62.9915,63.0262,12067.0
2017-06-16 10:30:00,72.81,72.84,72.75,72.77,8323.0,63.0348,63.0608,62.9829,63.0002,8323.0
2017-06-16 10:35:00,72.77,72.86,72.76,72.81,6590.0,63.0002,63.0781,62.9915,63.0348,6590.0
2017-06-16 10:40:00,72.82,72.87,72.81,72.84,6481.0,63.0435,63.0868,63.0348,63.0608,6481.0
2017-06-16 10:45:00,72.84,72.85,72.81,72.82,8125.0,63.0608,63.0694,63.0348,63.0435,8125.0
2017-06-16 10:50:00,72.81,72.82,72.7,72.72,11432.0,63.0348,63.0435,62.9396,62.9569,11432.0
2017-06-16 10:55:00,72.71,72.79,72.71,72.78,16898.0,62.9482,63.0175,62.9482,63.0088,16898.0
2017-06-16 11:00:00,72.77,72.78,72.71,72.72,8086.0,63.0002,63.0088,62.9482,62.9569,8086.0
2017-06-16 11:05:00,72.71,72.71,72.67,72.67,8652.0,62.9482,62.9482,62.9136,62.9136,8652.0
2017-06-16 11:10:00,72.67,72.69,72.65,72.68,14051.0,62.9136,62.9309,62.8963,62.9223,14051.0
2017-06-16 11:15:00,72.67,72.67,72.64,72.67,15990.0,62.9136,62.9136,62.8876,62.9136,15990.0
2017-06-16 11:20:00,72.68,72.69,72.64,72.65,6200.0,62.9223,62.9309,62.8876,62.8963,6200.0
2017-06-16 11:25:00,72.65,72.68,72.62,72.68,7611.0,62.8963,62.9223,62.8703,62.9223,7611.0
2017-06-16 11:30:00,72.68,72.74,72.65,72.74,7272.0,62.9223,62.9742,62.8963,62.9742,7272.0
2017-06-16 11:35:00,72.74,72.81,72.73,72.81,5252.0,62.9742,63.0348,62.9656,63.0348,5252.0
2017-06-16 11:40:00,72.81,72.82,72.78,72.78,7638.0,63.0348,63.0435,63.0088,63.0088,7638.0
2017-06-16 11:45:00,72.78,72.8,72.73,72.75,5275.0,63.0088,63.0262,62.9656,62.9829,5275.0
2017-06-16 11:50:00,72.75,72.77,72.67,72.7,20254.0,62.9829,63.0002,62.9136,62.9396,20254.0
2017-06-16 11:55:00,72.71,72.72,72.67,72.7,7300.0,62.9482,62.9569,62.9136,62.9396,7300.0
2017-06-16 12:00:00,72.71,72.72,72.68,72.7,9507.0,62.9482,62.9569,62.9223,62.9396,9507.0
2017-06-16 12:05:00,72.7,72.73,72.7,72.71,4302.0,62.9396,62.9656,62.9396,62.9482,4302.0
2017-06-16 12:10:00,72.71,72.72,72.69,72.72,5206.0,62.9482,62.9569,62.9309,62.9569,5206.0
2017-06-16 12:15:00,72.72,72.72,72.69,72.7,6223.0,62.9569,62.9569,62.9309,62.9396,6223.0
2017-06-16 12:20:00,72.71,72.71,72.69,72.71,8573.0,62.9482,62.9482,62.9309,62.9482,8573.0
2017-06-16 12:25:00,72.71,72.78,72.71,72.76,5212.0,62.9482,63.0088,62.9482,62.9915,5212.0
2017-06-16 12:30:00,72.76,72.77,72.72,72.77,7512.0,62.9915,63.0002,62.9569,63.0002,7512.0
2017-06-16 12:35:00,72.77,72.78,72.75,72.76,4291.0,63.0002,63.0088,62.9829,62.9915,4291.0
2017-06-16 12:40:00,72.75,72.76,72.73,72.75,5447.0,62.9829,62.9915,62.9656,62.9829,5447.0
2017-06-16 12:45:00,72.74,72.75,72.73,72.74,6798.0,62.9742,62.9829,62.9656,62.9742,6798.0
2017-06-16 12:50:00,72.74,72.74,72.73,72.73,3676.0,62.9742,62.9742,62.9656,62.9656,3676.0
2017-06-16 12:55:00,72.74,72.78,72.74,72.76,7440.0,62.9742,63.0088,62.9742,62.9915,7440.0
2017-06-16 13:00:00,72.76,72.79,72.75,72.77,6080.0,62.9915,63.0175,62.9829,63.0002,6080.0
2017-06-16 13:05:00,72.77,72.78,72.76,72.77,4790.0,63.0002,63.0088,62.9915,63.0002,4790.0
2017-06-16 13:10:00,72.77,72.77,72.73,72.73,6710.0,63.0002,63.0002,62.9656,62.9656,6710.0
2017-06-16 13:15:00,72.72,72.73,72.71,72.73,4052.0,62.9569,62.9656,62.9482,62.9656,4052.0
2017-06-16 13:20:00,72.73,72.74,72.72,72.73,7206.0,62.9656,62.9742,62.9569,62.9656,7206.0
2017-06-16 13:25:00,72.73,72.78,72.73,72.78,6175.0,62.9656,63.0088,62.9656,63.0088,6175.0
2017-06-16 13:30:00,72.78,72.78,72.76,72.78,3814.0,63.0088,63.0088,62.9915,63.0088,3814.0
2017-06-16 13:35:00,72.78,72.82,72.78,72.81,7620.0,63.0088,63.0435,63.0088,63.0348,7620.0
2017-06-16 13:40:00,72.8,72.8,72.76,72.79,5944.0,63.0262,63.0262,62.9915,63.0175,5944.0
2017-06-16 13:45:00,72.79,72.81,72.78,72.8,3952.0,63.0175,63.0348,63.0088,63.0262,3952.0
2017-06-16 13:50:00,72.8,72.81,72.79,72.8,4714.0,63.0262,63.0348,63.0175,63.0262,4714.0
2017-06-16 13:55:00,72.8,72.85,72.8,72.84,7783.0,63.0262,63.0694,63.0262,63.0608,7783.0
2017-06-16 14:00:00,72.84,72.85,72.83,72.83,3938.0,63.0608,63.0694,63.0521,63.0521,3938.0
2017-06-16 14:05:00,72.83,72.86,72.81,72.83,6329.0,63.0521,63.0781,63.0348,63.0521,6329.0
2017-06-16 14:10:00,72.83,72.84,72.82,72.83,4601.0,63.0521,63.0608,63.0435,63.0521,4601.0
2017-06-16 14:15:00,72.83,72.83,72.81,72.81,3715.0,63.0521,63.0521,63.0348,63.0348,3715.0
2017-06-16 14:20:00,72.82,72.87,72.81,72.86,9728.0,63.0435,63.0868,63.0348,63.0781,9728.0
2017-06-16 14:25:00,72.86,72.87,72.83,72.86,5898.0,63.0781,63.0868,63.0521,63.0781,5898.0
2017-06-16 14:30:00,72.87,72.89,72.86,72.88,5076.0,63.0868,63.1041,63.0781,63.0954,5076.0
2017-06-16 14:35:00,72.88,72.88,72.85,72.86,5246.0,63.0954,63.0954,63.0694,63.0781,5246.0
2017-06-16 14:40:00,72.87,72.9,72.86,72.89,5373.0,63.0868,63.1127,63.0781,63.1041,5373.0
2017-06-16 14:45:00,72.89,72.91,72.87,72.88,10070.0,63.1041,63.1214,63.0868,63.0954,10070.0
2017-06-16 14:50:00,72.88,72.91,72.87,72.9,9729.0,63.0954,63.1214,63.0868,63.1127,9729.0
2017-06-16 14:55:00,72.9,72.9,72.87,72.88,8413.0,63.1127,63.1127,63.0868,63.0954,8413.0
2017-06-16 15:00:00,72.88,72.88,72.82,72.84,12186.0,63.0954,63.0954,63.0435,63.0608,12186.0
2017-06-16 15:05:00,72.85,72.86,72.84,72.85,3554.0,63.0694,63.0781,63.0608,63.0694,3554.0
2017-06-16 15:10:00,72.85,72.86,72.82,72.83,7387.0,63.0694,63.0781,63.0435,63.0521,7387.0
2017-06-16 15:15:00,72.83,72.87,72.82,72.86,16663.0,63.0521,63.0868,63.0435,63.0781,16663.0
2017-06-16 15:20:00,72.87,72.93,72.86,72.89,25723.0,63.0868,63.1387,63.0781,63.1041,25723.0
2017-06-16 15:25:00,72.89,72.9,72.83,72.83,9780.0,63.1041,63.1127,63.0521,63.0521,9780.0
2017-06-16 15:30:00,72.83,72.85,72.73,72.73,23926.0,63.0521,63.0694,62.9656,62.9656,23926.0
2017-06-16 15:35:00,72.73,72.73,72.66,72.7,24674.0,62.9656,62.9656,62.905,62.9396,24674.0
2017-06-16 15:40:00,72.7,72.7,72.64,72.65,26881.0,62.9396,62.9396,62.8876,62.8963,26881.0
2017-06-16 15:45:00,72.64,72.69,72.63,72.67,29060.0,62.8876,62.9309,62.879,62.9136,29060.0
2017-06-16 15:50:00,72.68,72.73,72.67,72.73,50202.0,62.9223,62.9656,62.9136,62.9656,50202.0
2017-06-16 15:55:00,72.73,72.79,72.72,72.79,106862.0,62.9656,63.0175,62.9569,63.0175,106862.0
2017-06-19 09:30:00,72.91,72.91,72.83,72.91,41870.0,63.1214,63.1214,63.0521,63.1214,41870.0
2017-06-19 09:35:00,72.9,73.02,72.84,73.02,29627.0,63.1127,63.2166,63.0608,63.2166,29627.0
2017-06-19 09:40:00,73.03,73.07,72.84,72.84,12622.0,63.2253,63.2599,63.0608,63.0608,12622.0
2017-06-19 09:45:00,72.85,72.99,72.85,72.91,29651.0,63.0694,63.1907,63.0694,63.1214,29651.0
2017-06-19 09:50:00,72.91,73.0,72.84,73.0,24602.0,63.1214,63.1993,63.0608,63.1993,24602.0
2017-06-19 09:55:00,73.02,73.05,72.91,73.01,17113.0,63.2166,63.2426,63.1214,63.208,17113.0
2017-06-19 10:00:00,73.07,73.2,73.02,73.2,12560.0,63.2599,63.3725,63.2166,63.3725,12560.0
2017-06-19 10:05:00,73.18,73.19,73.06,73.13,18474.0,63.3551,63.3638,63.2513,63.3119,18474.0
2017-06-19 10:10:00,73.14,73.18,73.03,73.16,45979.0,63.3205,63.3551,63.2253,63.3378,45979.0
2017-06-19 10:15:00,73.13,73.13,73.05,73.06,9569.0,63.3119,63.3119,63.2426,63.2513,9569.0
2017-06-19 10:20:00,73.06,73.13,73.06,73.08,6991.0,63.2513,63.3119,63.2513,63.2686,6991.0
2017-06-19 10:25:00,73.08,73.15,73.07,73.13,11823.0,63.2686,63.3292,63.2599,63.3119,11823.0
2017-06-19 10:30:00,73.13,73.3,73.13,73.21,23793.0,63.3119,63.459,63.3119,63.3811,23793.0
2017-06-19 10:35:00,73.21,73.21,73.04,73.08,8676.0,63.3811,63.3811,63.2339,63.2686,8676.0
2017-06-19 10:40:00,73.07,73.12,73.07,73.1,12077.0,63.2599,63.3032,63.2599,63.2859,12077.0
2017-06-19 10:45:00,73.09,73.21,73.08,73.2,6080.0,63.2772,63.3811,63.2686,63.3725,6080.0
2017-06-19 10:50:00,73.2,73.28,73.19,73.26,13846.0,63.3725,63.4417,63.3638,63.4244,13846.0
2017-06-19 10:55:00,73.26,73.28,73.23,73.23,8981.0,63.4244,63.4417,63.3984,63.3984,8981.0
2017-06-19 11:00:00,73.23,73.32,73.23,73.27,18315.0,63.3984,63.4763,63.3984,63.4331,18315.0
2017-06-19 11:05:00,73.27,73.32,73.27,73.31,9044.0,63.4331,63.4763,63.4331,63.4677,9044.0
2017-06-19 11:10:00,73.31,73.35,73.29,73.33,17540.0,63.4677,63.5023,63.4504,63.485,17540.0
2017-06-19 11:15:00,73.34,73.36,73.28,73.28,13045.0,63.4937,63.511,63.4417,63.4417,13045.0
2017-06-19 11:20:00,73.3,73.34,73.3,73.3,7499.0,63.459,63.4937,63.459,63.459,7499.0
2017-06-19 11:25:00,73.3,73.32,73.28,73.3,8830.0,63.459,63.4763,63.4417,63.459,8830.0
2017-06-19 11:30:00,73.31,73.32,73.28,73.28,9045.0,63.4677,63.4763,63.4417,63.4417,9045.0
2017-06-19 11:35:00,73.27,73.36,73.26,73.33,19314.0,63.4331,63.511,63.4244,63.485,19314.0
2017-06-19 11:40:00,73.34,73.37,73.32,73.37,6751.0,63.4937,63.5196,63.4763,63.5196,6751.0
2017-06-19 11:45:00,73.37,73.41,73.36,73.36,11813.0,63.5196,63.5543,63.511,63.511,11813.0
2017-06-19 11:50:00,73.36,73.38,73.34,73.34,9079.0,63.511,63.5283,63.4937,63.4937,9079.0
2017-06-19 11:55:00,73.34,73.38,73.34,73.37,6256.0,63.4937,63.5283,63.4937,63.5196,6256.0
2017-06-19 12:00:00,73.36,73.42,73.36,73.42,7550.0,63.511,63.5629,63.511,63.5629,7550.0
2017-06-19 12:05:00,73.41,73.42,73.37,73.37,8484.0,63.5543,63.5629,63.5196,63.5196,8484.0
2017-06-19 12:10:00,73.37,73.39,73.36,73.38,9420.0,63.5196,63.537,63.511,63.5283,9420.0
2017-06-19 12:15:00,73.38,73.42,73.38,73.4,5966.0,63.5283,63.5629,63.5283,63.5456,5966.0
2017-06-19 12:20:00,73.4,73.46,73.4,73.44,6407.0,63.5456,63.5976,63.5456,63.5802,6407.0
2017-06-19 12:25:00,73.44,73.45,73.42,73.43,3217.0,63.5802,63.5889,63.5629,63.5716,3217.0
2017-06-19 12:30:00,73.44,73.45,73.4,73.41,46466.0,63.5802,63.5889,63.5456,63.5543,46466.0
2017-06-19 12:35:00,73.42,73.54,73.42,73.5,16632.0,63.5629,63.6668,63.5629,63.6322,16632.0
2017-06-19 12:40:00,73.5,73.51,73.48,73.51,8015.0,63.6322,63.6408,63.6149,63.6408,8015.0
2017-06-19 12:45:00,73.52,73.53,73.49,73.52,10339.0,63.6495,63.6582,63.6235,63.6495,10339.0
2017-06-19 12:50:00,73.52,73.57,73.51,73.51,13801.0,63.6495,63.6928,63.6408,63.6408,13801.0
2017-06-19 12:55:00,73.52,73.56,73.52,73.56,9636.0,63.6495,63.6841,63.6495,63.6841,9636.0
2017-06-19 13:00:00,73.56,73.61,73.55,73.6,10001.0,63.6841,63.7274,63.6755,63.7188,10001.0
2017-06-19 13:05:00,73.59,73.62,73.57,73.62,4987.0,63.7101,63.7361,63.6928,63.7361,4987.0
2017-06-19 13:10:00,73.62,73.62,73.57,73.59,6706.0,63.7361,63.7361,63.6928,63.7101,6706.0
2017-06-19 13:15:00,73.59,73.62,73.58,73.59,9650.0,63.7101,63.7361,63.7014,63.7101,9650.0
2017-06-19 13:20:00,73.59,73.62,73.58,73.62,4517.0,63.7101,63.7361,63.7014,63.7361,4517.0
2017-06-19 13:25:00,73.63,73.7,73.63,73.69,9251.0,63.7447,63.8053,63.7447,63.7967,9251.0
2017-06-19 13:30:00,73.69,73.71,73.66,73.67,12450.0,63.7967,63.814,63.7707,63.7794,12450.0
2017-06-19 13:35:00,73.67,73.75,73.67,73.7,16772.0,63.7794,63.8486,63.7794,63.8053,16772.0
2017-06-19 13:40:00,73.68,73.74,73.67,73.74,21627.0,63.788,63.84,63.7794,63.84,21627.0
2017-06-19 13:45:00,73.75,73.8,73.73,73.74,11454.0,63.8486,63.8919,63.8313,63.84,11454.0
2017-06-19 13:50:00,73.75,73.79,73.74,73.76,16630.0,63.8486,63.8832,63.84,63.8573,16630.0
2017-06-19 13:55:00,73.77,73.85,73.77,73.8,23599.0,63.8659,63.9352,63.8659,63.8919,23599.0
2017-06-19 14:00:00,73.8,73.82,73.77,73.79,15420.0,63.8919,63.9092,63.8659,63.8832,15420.0
2017-06-19 14:05:00,73.78,73.85,73.76,73.83,24717.0,63.8746,63.9352,63.8573,63.9179,24717.0
2017-06-19 14:10:00,73.83,73.88,73.81,73.86,13259.0,63.9179,63.9612,63.9006,63.9439,13259.0
2017-06-19 14:15:00,73.85,73.91,73.85,73.88,9707.0,63.9352,63.9871,63.9352,63.9612,9707.0
2017-06-19 14:20:00,73.87,73.88,73.84,73.85,16474.0,63.9525,63.9612,63.9265,63.9352,16474.0
2017-06-19 14:25:00,73.85,73.92,73.84,73.88,15243.0,63.9352,63.9958,63.9265,63.9612,15243.0
2017-06-19 14:30:00,73.87,73.9,73.85,73.89,25014.0,63.9525,63.9785,63.9352,63.9698,25014.0
2017-06-19 14:35:00,73.89,73.94,73.89,73.92,43233.0,63.9698,64.0131,63.9698,63.9958,43233.0
2017-06-19 14:40:00,73.92,74.04,73.92,73.97,71325.0,63.9958,64.0997,63.9958,64.0391,71325.0
2017-06-19 14:45:00,73.96,74.03,73.93,73.96,68394.0,64.0304,64.091,64.0045,64.0304,68394.0
2017-06-19 14:50:00,73.96,74.0,73.92,73.94,53491.0,64.0304,64.0651,63.9958,64.0131,53491.0
2017-06-19 14:55:00,73.94,73.94,73.81,73.83,15156.0,64.0131,64.0131,63.9006,63.9179,15156.0
2017-06-19 15:00:00,73.83,73.85,73.82,73.82,11994.0,63.9179,63.9352,63.9092,63.9092,11994.0
2017-06-19 15:05:00,73.81,73.86,73.8,73.86,8571.0,63.9006,63.9439,63.8919,63.9439,8571.0
2017-06-19 15:10:00,73.86,73.86,73.84,73.84,7497.0,63.9439,63.9439,63.9265,63.9265,7497.0
2017-06-19 15:15:00,73.84,73.9,73.84,73.89,12028.0,63.9265,63.9785,63.9265,63.9698,12028.0
2017-06-19 15:20:00,73.89,73.9,73.85,73.86,10624.0,63.9698,63.9785,63.9352,63.9439,10624.0
2017-06-19 15:25:00,73.86,73.88,73.84,73.85,31404.0,63.9439,63.9612,63.9265,63.9352,31404.0
2017-06-19 15:30:00,73.85,73.91,73.85,73.89,21845.0,63.9352,63.9871,63.9352,63.9698,21845.0
2017-06-19 15:35:00,73.89,73.99,73.88,73.97,49010.0,63.9698,64.0564,63.9612,64.0391,49010.0
2017-06-19 15:40:00,73.97,73.97,73.92,73.94,48220.0,64.0391,64.0391,63.9958,64.0131,48220.0
2017-06-19 15:45:00,73.93,73.96,73.91,73.93,67702.0,64.0045,64.0304,63.9871,64.0045,67702.0
2017-06-19 15:50:00,73.93,74.01,73.93,74.01,50549.0,64.0045,64.0737,64.0045,64.0737,50549.0
2017-06-19 15:55:00,74.0,74.01,73.93,73.95,134740.0,64.0651,64.0737,64.0045,64.0218,134740.0
2017-06-20 09:30:00,73.89,74.11,73.76,74.06,39297.0,63.9698,64.1603,63.8573,64.117,39297.0
2017-06-20 09:35:00,74.02,74.12,73.86,73.94,121190.0,64.0824,64.1689,63.9439,64.0131,121190.0
2017-06-20 09:40:00,73.92,74.11,73.9,74.09,290431.0,63.9958,64.1603,63.9785,64.143,290431.0
2017-06-20 09:45:00,74.09,74.23,74.07,74.21,28037.0,64.143,64.2642,64.1257,64.2469,28037.0
2017-06-20 09:50:00,74.23,74.25,73.86,74.15,87797.0,64.2642,64.2815,63.9439,64.1949,87797.0
2017-06-20 09:55:00,74.15,74.21,74.08,74.12,15725.0,64.1949,64.2469,64.1343,64.1689,15725.0
2017-06-20 10:00:00,74.1,74.11,73.74,73.75,157584.0,64.1516,64.1603,63.84,63.8486,157584.0
2017-06-20 10:05:00,73.76,73.92,73.75,73.79,17794.0,63.8573,63.9958,63.8486,63.8832,17794.0
2017-06-20 10:10:00,73.8,73.83,73.69,73.79,28351.0,63.8919,63.9179,63.7967,63.8832,28351.0
2017-06-20 10:15:00,73.8,73.99,73.79,73.96,21560.0,63.8919,64.0564,63.8832,64.0304,21560.0
2017-06-20 10:20:00,73.96,73.96,73.83,73.91,20721.0,64.0304,64.0304,63.9179,63.9871,20721.0
2017-06-20 10:25:00,73.91,73.91,73.85,73.91,24248.0,63.9871,63.9871,63.9352,63.9871,24248.0
2017-06-20 10:30:00,73.91,74.04,73.91,73.97,23018.0,63.9871,64.0997,63.9871,64.0391,23018.0
2017-06-20 10:35:00,73.97,74.04,73.96,73.98,22150.0,64.0391,64.0997,64.0304,64.0477,22150.0
2017-06-20 10:40:00,73.98,74.02,73.92,73.97,15561.0,64.0477,64.0824,63.9958,64.0391,15561.0
2017-06-20 10:45:00,73.96,73.96,73.92,73.92,16420.0,64.0304,64.0304,63.9958,63.9958,16420.0
2017-06-20 10:50:00,73.92,73.93,73.75,73.76,12442.0,63.9958,64.0045,63.8486,63.8573,12442.0
2017-06-20 10:55:00,73.77,73.77,73.7,73.71,14213.0,63.8659,63.8659,63.8053,63.814,14213.0
2017-06-20 11:00:00,73.7,73.73,73.63,73.66,13900.0,63.8053,63.8313,63.7447,63.7707,13900.0
2017-06-20 11:05:00,73.66,73.72,73.65,73.71,14583.0,63.7707,63.8226,63.762,63.814,14583.0
2017-06-20 11:10:00,73.7,73.71,73.65,73.65,12499.0,63.8053,63.814,63.762,63.762,12499.0
2017-06-20 11:15:00,73.66,73.68,73.63,73.67,31128.0,63.7707,63.788,63.7447,63.7794,31128.0
2017-06-20 11:20:00,73.67,73.72,73.67,73.7,27530.0,63.7794,63.8226,63.7794,63.8053,27530.0
2017-06-20 11:25:00,73.7,73.72,73.63,73.64,55354.0,63.8053,63.8226,63.7447,63.7534,55354.0
2017-06-20 11:30:00,73.64,73.71,73.58,73.68,40703.0,63.7534,63.814,63.7014,63.788,40703.0
2017-06-20 11:35:00,73.7,73.8,73.7,73.8,10702.0,63.8053,63.8919,63.8053,63.8919,10702.0
2017-06-20 11:40:00,73.78,73.81,73.74,73.81,10616.0,63.8746,63.9006,63.84,63.9006,10616.0
2017-06-20 11:45:00,73.79,73.81,73.75,73.79,9796.0,63.8832,63.9006,63.8486,63.8832,9796.0
2017-06-20 11:50:00,73.8,73.87,73.79,73.83,15219.0,63.8919,63.9525,63.8832,63.9179,15219.0
2017-06-20 11:55:00,73.83,73.9,73.81,73.86,25105.0,63.9179,63.9785,63.9006,63.9439,25105.0
2017-06-20 12:00:00,73.85,73.92,73.83,73.89,23462.0,63.9352,63.9958,63.9179,63.9698,23462.0
2017-06-20 12:05:00,73.88,73.89,73.82,73.86,14322.0,63.9612,63.9698,63.9092,63.9439,14322.0
2017-06-20 12:10:00,73.86,73.9,73.82,73.84,17843.0,63.9439,63.9785,63.9092,63.9265,17843.0
2017-06-20 12:15:00,73.84,73.91,73.84,73.85,29983.0,63.9265,63.9871,63.9265,63.9352,29983.0
2017-06-20 12:20:00,73.84,73.89,73.81,73.83,31323.0,63.9265,63.9698,63.9006,63.9179,31323.0
2017-06-20 12:25:00,73.84,73.91,73.83,73.9,65167.0,63.9265,63.9871,63.9179,63.9785,65167.0
2017-06-20 12:30:00,73.91,73.99,73.91,73.99,14850.0,63.9871,64.0564,63.9871,64.0564,14850.0
2017-06-20 12:35:00,73.99,74.0,73.98,73.98,20054.0,64.0564,64.0651,64.0477,64.0477,20054.0
2017-06-20 12:40:00,73.98,74.03,73.98,74.03,18320.0,64.0477,64.091,64.0477,64.091,18320.0
2017-06-20 12:45:00,74.02,74.04,73.99,74.02,96529.0,64.0824,64.0997,64.0564,64.0824,96529.0
2017-06-20 12:50:00,74.03,74.11,74.02,74.09,14928.0,64.091,64.1603,64.0824,64.143,14928.0
2017-06-20 12:55:00,74.08,74.16,74.06,74.14,14710.0,64.1343,64.2036,64.117,64.1863,14710.0
2017-06-20 13:00:00,74.14,74.14,74.12,74.12,3680.0,64.1863,64.1863,64.1689,64.1689,3680.0
2017-06-20 13:05:00,74.12,74.15,74.08,74.14,10815.0,64.1689,64.1949,64.1343,64.1863,10815.0
2017-06-20 13:10:00,74.14,74.16,74.12,74.13,9623.0,64.1863,64.2036,64.1689,64.1776,9623.0
2017-06-20 13:15:00,74.13,74.17,74.12,74.17,10142.0,64.1776,64.2122,64.1689,64.2122,10142.0
2017-06-20 13:20:00,74.17,74.23,74.17,74.23,13271.0,64.2122,64.2642,64.2122,64.2642,13271.0
2017-06-20 13:25:00,74.22,74.22,74.15,74.15,5150.0,64.2555,64.2555,64.1949,64.1949,5150.0
2017-06-20 13:30:00,74.16,74.16,74.04,74.06,11897.0,64.2036,64.2036,64.0997,64.117,11897.0
2017-06-20 13:35:00,74.06,74.08,74.02,74.06,11837.0,64.117,64.1343,64.0824,64.117,11837.0
2017-06-20 13:40:00,74.06,74.08,74.06,74.06,8885.0,64.117,64.1343,64.117,64.117,8885.0
2017-06-20 13:45:00,74.06,74.08,74.03,74.05,30188.0,64.117,64.1343,64.091,64.1083,30188.0
2017-06-20 13:50:00,74.04,74.08,74.04,74.06,18022.0,64.0997,64.1343,64.0997,64.117,18022.0
2017-06-20 13:55:00,74.05,74.08,74.04,74.06,12405.0,64.1083,64.1343,64.0997,64.117,12405.0
2017-06-20 14:00:00,74.05,74.09,74.04,74.08,17386.0,64.1083,64.143,64.0997,64.1343,17386.0
2017-06-20 14:05:00,74.08,74.11,74.06,74.06,11284.0,64.1343,64.1603,64.117,64.117,11284.0
2017-06-20 14:10:00,74.06,74.08,74.05,74.05,10869.0,64.117,64.1343,64.1083,64.1083,10869.0
2017-06-20 14:15:00,74.06,74.06,73.99,74.02,21056.0,64.117,64.117,64.0564,64.0824,21056.0
2017-06-20 14:20:00,74.02,74.05,74.01,74.03,14430.0,64.0824,64.1083,64.0737,64.091,14430.0
2017-06-20 14:25:00,74.02,74.06,74.02,74.05,23577.0,64.0824,64.117,64.0824,64.1083,23577.0
2017-06-20 14:30:00,74.03,74.06,74.02,74.05,15593.0,64.091,64.117,64.0824,64.1083,15593.0
2017-06-20 14:35:00,74.05,74.06,74.03,74.05,16604.0,64.1083,64.117,64.091,64.1083,16604.0
2017-06-20 14:40:00,74.05,74.08,74.03,74.06,14144.0,64.1083,64.1343,64.091,64.117,14144.0
2017-06-20 14:45:00,74.05,74.07,74.04,74.05,12606.0,64.1083,64.1257,64.0997,64.1083,12606.0
2017-06-20 14:50:00,74.04,74.11,74.03,74.11,13830.0,64.0997,64.1603,64.091,64.1603,13830.0
2017-06-20 14:55:00,74.1,74.13,74.1,74.13,8228.0,64.1516,64.1776,64.1516,64.1776,8228.0
2017-06-20 15:00:00,74.13,74.14,74.08,74.09,11714.0,64.1776,64.1863,64.1343,64.143,11714.0
2017-06-20 15:05:00,74.09,74.09,74.04,74.06,17294.0,64.143,64.143,64.0997,64.117,17294.0
2017-06-20 15:10:00,74.05,74.14,74.04,74.14,16139.0,64.1083,64.1863,64.0997,64.1863,16139.0
2017-06-20 15:15:00,74.15,74.18,74.14,74.16,12697.0,64.1949,64.2209,64.1863,64.2036,12697.0
2017-06-20 15:20:00,74.15,74.17,74.12,74.12,32301.0,64.1949,64.2122,64.1689,64.1689,32301.0
2017-06-20 15:25:00,74.13,74.16,74.08,74.13,123979.0,64.1776,64.2036,64.1343,64.1776,123979.0
2017-06-20 15:30:00,74.12,74.13,74.03,74.06,39194.0,64.1689,64.1776,64.091,64.117,39194.0
2017-06-20 15:35:00,74.06,74.06,73.96,74.02,40093.0,64.117,64.117,64.0304,64.0824,40093.0
2017-06-20 15:40:00,74.02,74.07,73.95,73.95,37597.0,64.0824,64.1257,64.0218,64.0218,37597.0
2017-06-20 15:45:00,73.94,73.96,73.89,73.94,68491.0,64.0131,64.0304,63.9698,64.0131,68491.0
2017-06-20 15:50:00,73.94,73.98,73.89,73.89,68720.0,64.0131,64.0477,63.9698,63.9698,68720.0
2017-06-20 15:55:00,73.89,73.98,73.88,73.94,126808.0,63.9698,64.0477,63.9612,64.0131,126808.0
2017-06-21 09:30:00,74.02,74.14,73.85,74.02,26212.0,64.0824,64.1863,63.9352,64.0824,26212.0
2017-06-21 09:35:00,74.03,74.11,73.93,74.06,11036.0,64.091,64.1603,64.0045,64.117,11036.0
2017-06-21 09:40:00,74.08,74.33,73.97,74.14,22360.0,64.1343,64.3508,64.0391,64.1863,22360.0
2017-06-21 09:45:00,74.16,74.18,74.07,74.07,7272.0,64.2036,64.2209,64.1257,64.1257,7272.0
2017-06-21 09:50:00,74.06,74.13,74.04,74.04,10015.0,64.117,64.1776,64.0997,64.0997,10015.0
2017-06-21 09:55:00,74.04,74.27,74.03,74.2,16420.0,64.0997,64.2988,64.091,64.2382,16420.0
2017-06-21 10:00:00,74.2,74.23,74.15,74.15,16522.0,64.2382,64.2642,64.1949,64.1949,16522.0
2017-06-21 10:05:00,74.17,74.25,74.17,74.24,11934.0,64.2122,64.2815,64.2122,64.2728,11934.0
2017-06-21 10:10:00,74.24,74.24,74.16,74.16,9995.0,64.2728,64.2728,64.2036,64.2036,9995.0
2017-06-21 10:15:00,74.17,74.21,74.05,74.05,10563.0,64.2122,64.2469,64.1083,64.1083,10563.0
2017-06-21 10:20:00,74.05,74.08,74.0,74.0,6328.0,64.1083,64.1343,64.0651,64.0651,6328.0
2017-06-21 10:25:00,74.0,74.02,73.98,74.0,11039.0,64.0651,64.0824,64.0477,64.0651,11039.0
2017-06-21 10:30:00,74.01,74.05,74.0,74.04,9234.0,64.0737,64.1083,64.0651,64.0997,9234.0
2017-06-21 10:35:00,74.03,74.12,74.03,74.08,11546.0,64.091,64.1689,64.091,64.1343,11546.0
2017-06-21 10:40:00,74.09,74.21,74.09,74.14,9033.0,64.143,64.2469,64.143,64.1863,9033.0
2017-06-21 10:45:00,74.14,74.14,74.07,74.13,9196.0,64.1863,64.1863,64.1257,64.1776,9196.0
2017-06-21 10:50:00,74.13,74.14,74.05,74.09,7299.0,64.1776,64.1863,64.1083,64.143,7299.0
2017-06-21 10:55:00,74.07,74.07,74.0,74.03,6727.0,64.1257,64.1257,64.0651,64.091,6727.0
2017-06-21 11:00:00,74.03,74.03,73.96,73.99,47474.0,64.091,64.091,64.0304,64.0564,47474.0
2017-06-21 11:05:00,73.99,74.06,73.97,74.05,30931.0,64.0564,64.117,64.0391,64.1083,30931.0
2017-06-21 11:10:00,74.05,74.08,74.01,74.06,30156.0,64.1083,64.1343,64.0737,64.117,30156.0
2017-06-21 11:15:00,74.06,74.11,74.03,74.1,34801.0,64.117,64.1603,64.091,64.1516,34801.0
2017-06-21 11:20:00,74.11,74.22,74.09,74.19,35383.0,64.1603,64.2555,64.143,64.2295,35383.0
2017-06-21 11:25:00,74.19,74.2,74.15,74.2,22573.0,64.2295,64.2382,64.1949,64.2382,22573.0
2017-06-21 11:30:00,74.19,74.27,74.19,74.21,48948.0,64.2295,64.2988,64.2295,64.2469,48948.0
2017-06-21 11:35:00,74.21,74.31,74.21,74.29,43896.0,64.2469,64.3334,64.2469,64.3161,43896.0
2017-06-21 11:40:00,74.28,74.38,74.27,74.38,42762.0,64.3075,64.394,64.2988,64.394,42762.0
2017-06-21 11:45:00,74.37,74.47,74.35,74.38,58543.0,64.3854,64.472,64.3681,64.394,58543.0
2017-06-21 11:50:00,74.38,74.43,74.36,74.4,57441.0,64.394,64.4373,64.3767,64.4114,57441.0
2017-06-21 11:55:00,74.41,74.48,74.39,74.48,34636.0,64.42,64.4806,64.4027,64.4806,34636.0
2017-06-21 12:00:00,74.48,74.48,74.41,74.44,48335.0,64.4806,64.4806,64.42,64.446,48335.0
2017-06-21 12:05:00,74.45,74.52,74.4,74.5,50979.0,64.4546,64.5152,64.4114,64.4979,50979.0
2017-06-21 12:10:00,74.5,74.58,74.5,74.57,64016.0,64.4979,64.5672,64.4979,64.5585,64016.0
2017-06-21 12:15:00,74.57,74.6,74.51,74.55,37800.0,64.5585,64.5845,64.5066,64.5412,37800.0
2017-06-21 12:20:00,74.55,74.65,74.48,74.56,67889.0,64.5412,64.6278,64.4806,64.5499,67889.0
2017-06-21 12:25:00,74.55,74.58,74.52,74.55,12146.0,64.5412,64.5672,64.5152,64.5412,12146.0
2017-06-21 12:30:00,74.55,74.59,74.52,74.54,20737.0,64.5412,64.5758,64.5152,64.5326,20737.0
2017-06-21 12:35:00,74.54,74.58,74.44,74.45,74345.0,64.5326,64.5672,64.446,64.4546,74345.0
2017-06-21 12:40:00,74.43,74.51,74.43,74.5,12875.0,64.4373,64.5066,64.4373,64.4979,12875.0
2017-06-21 12:45:00,74.49,74.51,74.45,74.48,20051.0,64.4893,64.5066,64.4546,64.4806,20051.0
2017-06-21 12:50:00,74.48,74.51,74.47,74.49,13477.0,64.4806,64.5066,64.472,64.4893,13477.0
2017-06-21 12:55:00,74.49,74.5,74.47,74.48,9387.0,64.4893,64.4979,64.472,64.4806,9387.0
2017-06-21 13:00:00,74.47,74.48,74.43,74.48,16171.0,64.472,64.4806,64.4373,64.4806,16171.0
2017-06-21 13:05:00,74.48,74.48,74.43,74.47,12973.0,64.4806,64.4806,64.4373,64.472,12973.0
2017-06-21 13:10:00,74.47,74.49,74.46,74.48,10734.0,64.472,64.4893,64.4633,64.4806,10734.0
2017-06-21 13:15:00,74.49,74.53,74.48,74.48,16940.0,64.4893,64.5239,64.4806,64.4806,16940.0
2017-06-21 13:20:00,74.48,74.52,74.44,74.45,18806.0,64.4806,64.5152,64.446,64.4546,18806.0
2017-06-21 13:25:00,74.44,74.47,74.39,74.44,36883.0,64.446,64.472,64.4027,64.446,36883.0
2017-06-21 13:30:00,74.45,74.51,74.44,74.47,23794.0,64.4546,64.5066,64.446,64.472,23794.0
2017-06-21 13:35:00,74.47,74.51,74.44,74.5,24664.0,64.472,64.5066,64.446,64.4979,24664.0
2017-06-21 13:40:00,74.51,74.54,74.42,74.43,53587.0,64.5066,64.5326,64.4287,64.4373,53587.0
2017-06-21 13:45:00,74.43,74.45,74.39,74.41,7211.0,64.4373,64.4546,64.4027,64.42,7211.0
2017-06-21 13:50:00,74.41,74.43,74.3,74.33,11635.0,64.42,64.4373,64.3248,64.3508,11635.0
2017-06-21 13:55:00,74.33,74.36,74.31,74.31,7518.0,64.3508,64.3767,64.3334,64.3334,7518.0
2017-06-21 14:00:00,74.31,74.31,74.25,74.26,9304.0,64.3334,64.3334,64.2815,64.2901,9304.0
2017-06-21 14:05:00,74.25,74.26,74.21,74.23,9435.0,64.2815,64.2901,64.2469,64.2642,9435.0
2017-06-21 14:10:00,74.23,74.27,74.21,74.22,14147.0,64.2642,64.2988,64.2469,64.2555,14147.0
2017-06-21 14:15:00,74.22,74.26,74.21,74.25,8376.0,64.2555,64.2901,64.2469,64.2815,8376.0
2017-06-21 14:20:00,74.25,74.26,74.18,74.18,6885.0,64.2815,64.2901,64.2209,64.2209,6885.0
2017-06-21 14:25:00,74.19,74.2,74.17,74.18,8073.0,64.2295,64.2382,64.2122,64.2209,8073.0
2017-06-21 14:30:00,74.18,74.2,74.16,74.17,8368.0,64.2209,64.2382,64.2036,64.2122,8368.0
2017-06-21 14:35:00,74.18,74.29,74.18,74.26,25195.0,64.2209,64.3161,64.2209,64.2901,25195.0
2017-06-21 14:40:00,74.25,74.26,74.23,74.26,13297.0,64.2815,64.2901,64.2642,64.2901,13297.0
2017-06-21 14:45:00,74.26,74.31,74.23,74.23,13676.0,64.2901,64.3334,64.2642,64.2642,13676.0
2017-06-21 14:50:00,74.24,74.33,74.24,74.31,26584.0,64.2728,64.3508,64.2728,64.3334,26584.0
2017-06-21 14:55:00,74.3,74.33,74.29,74.32,9156.0,64.3248,64.3508,64.3161,64.3421,9156.0
2017-06-21 15:00:00,74.32,74.34,74.27,74.31,21035.0,64.3421,64.3594,64.2988,64.3334,21035.0
2017-06-21 15:05:00,74.3,74.35,74.29,74.33,23556.0,64.3248,64.3681,64.3161,64.3508,23556.0
2017-06-21 15:10:00,74.33,74.34,74.28,74.32,19461.0,64.3508,64.3594,64.3075,64.3421,19461.0
2017-06-21 15:15:00,74.31,74.39,74.31,74.35,34613.0,64.3334,64.4027,64.3334,64.3681,34613.0
2017-06-21 15:20:00,74.36,74.42,74.34,74.41,22897.0,64.3767,64.4287,64.3594,64.42,22897.0
2017-06-21 15:25:00,74.41,74.5,74.4,74.47,17058.0,64.42,64.4979,64.4114,64.472,17058.0
2017-06-21 15:30:00,74.48,74.48,74.39,74.41,35254.0,64.4806,64.4806,64.4027,64.42,35254.0
2017-06-21 15:35:00,74.41,74.43,74.35,74.35,38464.0,64.42,64.4373,64.3681,64.3681,38464.0
2017-06-21 15:40:00,74.35,74.4,74.33,74.38,46182.0,64.3681,64.4114,64.3508,64.394,46182.0
2017-06-21 15:45:00,74.38,74.42,74.38,74.41,45032.0,64.394,64.4287,64.394,64.42,45032.0
2017-06-21 15:50:00,74.41,74.46,74.4,74.43,69423.0,64.42,64.4633,64.4114,64.4373,69423.0
2017-06-21 15:55:00,74.42,74.45,74.39,74.43,122854.0,64.4287,64.4546,64.4027,64.4373,122854.0
2017-06-22 09:30:00,74.44,74.44,74.33,74.43,24730.0,64.446,64.446,64.3508,64.4373,24730.0
2017-06-22 09:35:00,74.44,74.53,74.41,74.42,16489.0,64.446,64.5239,64.42,64.4287,16489.0
2017-06-22 09:40:00,74.43,74.46,74.39,74.42,10972.0,64.4373,64.4633,64.4027,64.4287,10972.0
2017-06-22 09:45:00,74.45,74.45,74.25,74.25,14592.0,64.4546,64.4546,64.2815,64.2815,14592.0
2017-06-22 09:50:00,74.27,74.39,74.26,74.39,22503.0,64.2988,64.4027,64.2901,64.4027,22503.0
2017-06-22 09:55:00,74.4,74.48,74.39,74.4,14904.0,64.4114,64.4806,64.4027,64.4114,14904.0
2017-06-22 10:00:00,74.4,74.4,74.25,74.27,12309.0,64.4114,64.4114,64.2815,64.2988,12309.0
2017-06-22 10:05:00,74.28,74.28,74.18,74.2,12645.0,64.3075,64.3075,64.2209,64.2382,12645.0
2017-06-22 10:10:00,74.19,74.21,74.15,74.17,13904.0,64.2295,64.2469,64.1949,64.2122,13904.0
2017-06-22 10:15:00,74.17,74.19,74.11,74.15,31610.0,64.2122,64.2295,64.1603,64.1949,31610.0
2017-06-22 10:20:00,74.14,74.15,74.06,74.07,12768.0,64.1863,64.1949,64.117,64.1257,12768.0
2017-06-22 10:25:00,74.06,74.11,74.06,74.1,10882.0,64.117,64.1603,64.117,64.1516,10882.0
2017-06-22 10:30:00,74.1,74.12,74.08,74.1,13286.0,64.1516,64.1689,64.1343,64.1516,13286.0
2017-06-22 10:35:00,74.1,74.13,74.1,74.12,17302.0,64.1516,64.1776,64.1516,64.1689,17302.0
2017-06-22 10:40:00,74.12,74.27,74.12,74.26,15015.0,64.1689,64.2988,64.1689,64.2901,15015.0
2017-06-22 10:45:00,74.25,74.31,74.24,74.3,7882.0,64.2815,64.3334,64.2728,64.3248,7882.0
2017-06-22 10:50:00,74.3,74.31,74.23,74.24,8409.0,64.3248,64.3334,64.2642,64.2728,8409.0
2017-06-22 10:55:00,74.25,74.25,74.18,74.18,13562.0,64.2815,64.2815,64.2209,64.2209,13562.0
2017-06-22 11:00:00,74.2,74.23,74.19,74.22,11093.0,64.2382,64.2642,64.2295,64.2555,11093.0
2017-06-22 11:05:00,74.23,74.3,74.22,74.29,8460.0,64.2642,64.3248,64.2555,64.3161,8460.0
2017-06-22 11:10:00,74.31,74.34,74.29,74.29,9644.0,64.3334,64.3594,64.3161,64.3161,9644.0
2017-06-22 11:15:00,74.3,74.3,74.23,74.24,17547.0,64.3248,64.3248,64.2642,64.2728,17547.0
2017-06-22 11:20:00,74.24,74.3,74.23,74.28,12469.0,64.2728,64.3248,64.2642,64.3075,12469.0
2017-06-22 11:25:00,74.28,74.31,74.28,74.31,5289.0,64.3075,64.3334,64.3075,64.3334,5289.0
2017-06-22 11:30:00,74.31,74.32,74.29,74.3,8133.0,64.3334,64.3421,64.3161,64.3248,8133.0
2017-06-22 11:35:00,74.3,74.32,74.29,74.31,6024.0,64.3248,64.3421,64.3161,64.3334,6024.0
2017-06-22 11:40:00,74.31,74.33,74.27,74.28,10175.0,64.3334,64.3508,64.2988,64.3075,10175.0
2017-06-22 11:45:00,74.28,74.28,74.25,74.27,11123.0,64.3075,64.3075,64.2815,64.2988,11123.0
2017-06-22 11:50:00,74.28,74.28,74.25,74.26,6268.0,64.3075,64.3075,64.2815,64.2901,6268.0
2017-06-22 11:55:00,74.26,74.28,74.25,74.28,9078.0,64.2901,64.3075,64.2815,64.3075,9078.0
2017-06-22 12:00:00,74.28,74.3,74.26,74.28,6914.0,64.3075,64.3248,64.2901,64.3075,6914.0
2017-06-22 12:05:00,74.28,74.28,74.22,74.22,10178.0,64.3075,64.3075,64.2555,64.2555,10178.0
2017-06-22 12:10:00,74.21,74.3,74.21,74.29,26761.0,64.2469,64.3248,64.2469,64.3161,26761.0
2017-06-22 12:15:00,74.3,74.33,74.26,74.32,14451.0,64.3248,64.3508,64.2901,64.3421,14451.0
2017-06-22 12:20:00,74.32,74.36,74.32,74.34,14278.0,64.3421,64.3767,64.3421,64.3594,14278.0
2017-06-22 12:25:00,74.35,74.35,74.32,74.32,3950.0,64.3681,64.3681,64.3421,64.3421,3950.0
2017-06-22 12:30:00,74.32,74.36,74.32,74.35,6476.0,64.3421,64.3767,64.3421,64.3681,6476.0
2017-06-22 12:35:00,74.36,74.4,74.35,74.4,8451.0,64.3767,64.4114,64.3681,64.4114,8451.0
2017-06-22 12:40:00,74.4,74.41,74.39,74.41,6718.0,64.4114,64.42,64.4027,64.42,6718.0
2017-06-22 12:45:00,74.4,74.41,74.38,74.41,5479.0,64.4114,64.42,64.394,64.42,5479.0
2017-06-22 12:50:00,74.41,74.49,74.41,74.47,9973.0,64.42,64.4893,64.42,64.472,9973.0
2017-06-22 12:55:00,74.47,74.47,74.44,74.45,7704.0,64.472,64.472,64.446,64.4546,7704.0
2017-06-22 13:00:00,74.45,74.49,74.45,74.48,2773.0,64.4546,64.4893,64.4546,64.4806,2773.0
2017-06-22 13:05:00,74.48,74.56,74.48,74.56,9295.0,64.4806,64.5499,64.4806,64.5499,9295.0
2017-06-22 13:10:00,74.55,74.63,74.55,74.6,16083.0,64.5412,64.6105,64.5412,64.5845,16083.0
2017-06-22 13:15:00,74.59,74.6,74.56,74.58,5247.0,64.5758,64.5845,64.5499,64.5672,5247.0
2017-06-22 13:20:00,74.58,74.61,74.56,74.59,9509.0,64.5672,64.5932,64.5499,64.5758,9509.0
2017-06-22 13:25:00,74.59,74.6,74.58,74.59,2700.0,64.5758,64.5845,64.5672,64.5758,2700.0
2017-06-22 13:30:00,74.58,74.6,74.57,74.6,10149.0,64.5672,64.5845,64.5585,64.5845,10149.0
2017-06-22 13:35:00,74.6,74.6,74.57,74.58,6407.0,64.5845,64.5845,64.5585,64.5672,6407.0
2017-06-22 13:40:00,74.58,74.61,74.54,74.6,17913.0,64.5672,64.5932,64.5326,64.5845,17913.0
2017-06-22 13:45:00,74.6,74.76,74.6,74.72,33565.0,64.5845,64.723,64.5845,64.6884,33565.0
2017-06-22 13:50:00,74.72,74.77,74.7,74.75,20389.0,64.6884,64.7317,64.6711,64.7144,20389.0
2017-06-22 13:55:00,74.75,74.75,74.72,74.72,12583.0,64.7144,64.7144,64.6884,64.6884,12583.0
2017-06-22 14:00:00,74.71,74.72,74.69,74.7,18388.0,64.6797,64.6884,64.6624,64.6711,18388.0
2017-06-22 14:05:00,74.7,74.76,74.7,74.75,14235.0,64.6711,64.723,64.6711,64.7144,14235.0
2017-06-22 14:10:00,74.74,74.82,74.74,74.82,20055.0,64.7057,64.775,64.7057,64.775,20055.0
2017-06-22 14:15:00,74.8,74.81,74.78,74.78,8528.0,64.7576,64.7663,64.7403,64.7403,8528.0
2017-06-22 14:20:00,74.78,74.79,74.69,74.69,33976.0,64.7403,64.749,64.6624,64.6624,33976.0
2017-06-22 14:25:00,74.7,74.76,74.7,74.75,10474.0,64.6711,64.723,64.6711,64.7144,10474.0
2017-06-22 14:30:00,74.74,74.74,74.68,74.7,10460.0,64.7057,64.7057,64.6538,64.6711,10460.0
2017-06-22 14:35:00,74.7,74.7,74.67,74.7,10346.0,64.6711,64.6711,64.6451,64.6711,10346.0
2017-06-22 14:40:00,74.7,74.7,74.67,74.67,7002.0,64.6711,64.6711,64.6451,64.6451,7002.0
2017-06-22 14:45:00,74.68,74.69,74.63,74.68,17424.0,64.6538,64.6624,64.6105,64.6538,17424.0
2017-06-22 14:50:00,74.67,74.67,74.65,74.66,5930.0,64.6451,64.6451,64.6278,64.6364,5930.0
2017-06-22 14:55:00,74.65,74.65,74.6,74.6,13078.0,64.6278,64.6278,64.5845,64.5845,13078.0
2017-06-22 15:00:00,74.6,74.64,74.6,74.64,10451.0,64.5845,64.6191,64.5845,64.6191,10451.0
2017-06-22 15:05:00,74.64,74.68,74.62,74.68,14263.0,64.6191,64.6538,64.6018,64.6538,14263.0
2017-06-22 15:10:00,74.68,74.69,74.65,74.66,10009.0,64.6538,64.6624,64.6278,64.6364,10009.0
2017-06-22 15:15:00,74.66,74.67,74.65,74.65,11811.0,64.6364,64.6451,64.6278,64.6278,11811.0
2017-06-22 15:20:00,74.65,74.7,74.65,74.69,7451.0,64.6278,64.6711,64.6278,64.6624,7451.0
2017-06-22 15:25:00,74.68,74.68,74.64,74.64,10879.0,64.6538,64.6538,64.6191,64.6191,10879.0
2017-06-22 15:30:00,74.65,74.67,74.63,74.66,13919.0,64.6278,64.6451,64.6105,64.6364,13919.0
2017-06-22 15:35:00,74.66,74.67,74.62,74.63,20977.0,64.6364,64.6451,64.6018,64.6105,20977.0
2017-06-22 15:40:00,74.63,74.65,74.61,74.62,64772.0,64.6105,64.6278,64.5932,64.6018,64772.0
2017-06-22 15:45:00,74.62,74.67,74.6,74.65,57358.0,64.6018,64.6451,64.5845,64.6278,57358.0
2017-06-22 15:50:00,74.65,74.68,74.61,74.64,139379.0,64.6278,64.6538,64.5932,64.6191,139379.0
2017-06-22 15:55:00,74.63,74.64,74.53,74.56,123422.0,64.6105,64.6191,64.5239,64.5499,123422.0
2017-06-23 09:30:00,74.83,75.22,74.68,75.22,49040.0,64.7836,65.1213,64.6538,65.1213,49040.0
2017-06-23 09:35:00,75.22,75.35,75.02,75.25,66846.0,65.1213,65.2338,64.9481,65.1472,66846.0
2017-06-23 09:40:00,75.25,75.35,75.14,75.17,45332.0,65.1472,65.2338,65.052,65.078,45332.0
2017-06-23 09:45:00,75.2,75.2,74.97,75.05,27994.0,65.1039,65.1039,64.9048,64.9741,27994.0
2017-06-23 09:50:00,75.04,75.13,75.02,75.02,24123.0,64.9654,65.0433,64.9481,64.9481,24123.0
2017-06-23 09:55:00,75.01,75.03,74.82,74.82,9121.0,64.9395,64.9568,64.775,64.775,9121.0
2017-06-23 10:00:00,74.81,74.88,74.79,74.82,17065.0,64.7663,64.8269,64.749,64.775,17065.0
2017-06-23 10:05:00,74.82,74.84,74.79,74.81,9368.0,64.775,64.7923,64.749,64.7663,9368.0
2017-06-23 10:10:00,74.83,74.83,74.76,74.76,9655.0,64.7836,64.7836,64.723,64.723,9655.0
2017-06-23 10:15:00,74.77,74.85,74.77,74.82,9684.0,64.7317,64.8009,64.7317,64.775,9684.0
2017-06-23 10:20:00,74.83,74.86,74.82,74.85,6593.0,64.7836,64.8096,64.775,64.8009,6593.0
2017-06-23 10:25:00,74.85,74.91,74.84,74.87,8109.0,64.8009,64.8529,64.7923,64.8183,8109.0
2017-06-23 10:30:00,74.86,74.97,74.79,74.97,14670.0,64.8096,64.9048,64.749,64.9048,14670.0
2017-06-23 10:35:00,74.96,74.96,74.88,74.91,6243.0,64.8962,64.8962,64.8269,64.8529,6243.0
2017-06-23 10:40:00,74.9,74.98,74.9,74.98,6595.0,64.8442,64.9135,64.8442,64.9135,6595.0
2017-06-23 10:45:00,74.99,75.0,74.91,74.92,4300.0,64.9221,64.9308,64.8529,64.8615,4300.0
2017-06-23 10:50:00,74.93,74.95,74.86,74.87,13152.0,64.8702,64.8875,64.8096,64.8183,13152.0
2017-06-23 10:55:00,74.88,74.91,74.87,74.89,7730.0,64.8269,64.8529,64.8183,64.8356,7730.0
2017-06-23 11:00:00,74.88,74.89,74.84,74.89,11909.0,64.8269,64.8356,64.7923,64.8356,11909.0
2017-06-23 11:05:00,74.9,74.92,74.86,74.9,8900.0,64.8442,64.8615,64.8096,64.8442,8900.0
2017-06-23 11:10:00,74.91,74.93,74.85,74.85,7122.0,64.8529,64.8702,64.8009,64.8009,7122.0
2017-06-23 11:15:00,74.86,74.91,74.85,74.89,7602.0,64.8096,64.8529,64.8009,64.8356,7602.0
2017-06-23 11:20:00,74.88,74.93,74.86,74.88,8537.0,64.8269,64.8702,64.8096,64.8269,8537.0
2017-06-23 11:25:00,74.88,74.88,74.83,74.83,10699.0,64.8269,64.8269,64.7836,64.7836,10699.0
2017-06-23 11:30:00,74.84,74.87,74.83,74.87,10252.0,64.7923,64.8183,64.7836,64.8183,10252.0
2017-06-23 11:35:00,74.87,74.87,74.85,74.85,3979.0,64.8183,64.8183,64.8009,64.8009,3979.0
2017-06-23 11:40:00,74.85,74.88,74.84,74.87,7467.0,64.8009,64.8269,64.7923,64.8183,7467.0
2017-06-23 11:45:00,74.87,74.9,74.86,74.89,11100.0,64.8183,64.8442,64.8096,64.8356,11100.0
2017-06-23 11:50:00,74.88,74.89,74.77,74.81,15361.0,64.8269,64.8356,64.7317,64.7663,15361.0
2017-06-23 11:55:00,74.81,74.86,74.78,74.78,7830.0,64.7663,64.8096,64.7403,64.7403,7830.0
2017-06-23 12:00:00,74.79,74.84,74.79,74.83,8935.0,64.749,64.7923,64.749,64.7836,8935.0
2017-06-23 12:05:00,74.83,74.84,74.81,74.81,5550.0,64.7836,64.7923,64.7663,64.7663,5550.0
2017-06-23 12:10:00,74.81,74.82,74.8,74.82,2910.0,64.7663,64.775,64.7576,64.775,2910.0
2017-06-23 12:15:00,74.81,74.81,74.79,74.8,6980.0,64.7663,64.7663,64.749,64.7576,6980.0
2017-06-23 12:20:00,74.8,74.88,74.79,74.85,16341.0,64.7576,64.8269,64.749,64.8009,16341.0
2017-06-23 12:25:00,74.85,74.86,74.82,74.86,5710.0,64.8009,64.8096,64.775,64.8096,5710.0
2017-06-23 12:30:00,74.87,74.91,74.86,74.91,6839.0,64.8183,64.8529,64.8096,64.8529,6839.0
2017-06-23 12:35:00,74.91,74.93,74.91,74.92,6015.0,64.8529,64.8702,64.8529,64.8615,6015.0
2017-06-23 12:40:00,74.92,75.03,74.91,75.03,16769.0,64.8615,64.9568,64.8529,64.9568,16769.0
2017-06-23 12:45:00,75.03,75.1,75.01,75.1,15919.0,64.9568,65.0174,64.9395,65.0174,15919.0
2017-06-23 12:50:00,75.09,75.26,75.09,75.19,47650.0,65.0087,65.1559,65.0087,65.0953,47650.0
2017-06-23 12:55:00,75.18,75.19,75.13,75.16,7455.0,65.0866,65.0953,65.0433,65.0693,7455.0
2017-06-23 13:00:00,75.16,75.18,75.13,75.17,10181.0,65.0693,65.0866,65.0433,65.078,10181.0
2017-06-23 13:05:00,75.16,75.19,75.08,75.08,19865.0,65.0693,65.0953,65.0001,65.0001,19865.0
2017-06-23 13:10:00,75.08,75.11,75.07,75.11,9975.0,65.0001,65.026,64.9914,65.026,9975.0
2017-06-23 13:15:00,75.1,75.15,75.1,75.13,14540.0,65.0174,65.0607,65.0174,65.0433,14540.0
2017-06-23 13:20:00,75.12,75.13,75.09,75.09,3766.0,65.0347,65.0433,65.0087,65.0087,3766.0
2017-06-23 13:25:00,75.09,75.1,75.07,75.09,20784.0,65.0087,65.0174,64.9914,65.0087,20784.0
2017-06-23 13:30:00,75.09,75.09,75.03,75.06,15347.0,65.0087,65.0087,64.9568,64.9827,15347.0
2017-06-23 13:35:00,75.06,75.09,75.05,75.09,21996.0,64.9827,65.0087,64.9741,65.0087,21996.0
2017-06-23 13:40:00,75.09,75.12,75.08,75.12,9111.0,65.0087,65.0347,65.0001,65.0347,9111.0
2017-06-23 13:45:00,75.11,75.13,75.11,75.11,5812.0,65.026,65.0433,65.026,65.026,5812.0
2017-06-23 13:50:00,75.11,75.18,75.11,75.15,10828.0,65.026,65.0866,65.026,65.0607,10828.0
2017-06-23 13:55:00,75.14,75.15,75.08,75.09,7400.0,65.052,65.0607,65.0001,65.0087,7400.0
2017-06-23 14:00:00,75.09,75.14,75.09,75.12,12257.0,65.0087,65.052,65.0087,65.0347,12257.0
2017-06-23 14:05:00,75.13,75.14,75.08,75.12,12323.0,65.0433,65.052,65.0001,65.0347,12323.0
2017-06-23 14:10:00,75.12,75.12,75.09,75.09,4528.0,65.0347,65.0347,65.0087,65.0087,4528.0
2017-06-23 14:15:00,75.09,75.14,75.08,75.08,20225.0,65.0087,65.052,65.0001,65.0001,20225.0
2017-06-23 14:20:00,75.09,75.09,75.04,75.07,11689.0,65.0087,65.0087,64.9654,64.9914,11689.0
2017-06-23 14:25:00,75.06,75.09,75.05,75.07,11769.0,64.9827,65.0087,64.9741,64.9914,11769.0
2017-06-23 14:30:00,75.06,75.07,75.05,75.07,12314.0,64.9827,64.9914,64.9741,64.9914,12314.0
2017-06-23 14:35:00,75.07,75.07,75.02,75.02,29371.0,64.9914,64.9914,64.9481,64.9481,29371.0
2017-06-23 14:40:00,75.03,75.03,74.95,74.95,15302.0,64.9568,64.9568,64.8875,64.8875,15302.0
2017-06-23 14:45:00,74.95,74.98,74.94,74.97,8310.0,64.8875,64.9135,64.8789,64.9048,8310.0
2017-06-23 14:50:00,74.97,75.0,74.93,74.94,27394.0,64.9048,64.9308,64.8702,64.8789,27394.0
2017-06-23 14:55:00,74.94,74.97,74.91,74.93,13257.0,64.8789,64.9048,64.8529,64.8702,13257.0
2017-06-23 15:00:00,74.92,74.93,74.81,74.84,28184.0,64.8615,64.8702,64.7663,64.7923,28184.0
2017-06-23 15:05:00,74.85,74.86,74.83,74.85,9106.0,64.8009,64.8096,64.7836,64.8009,9106.0
2017-06-23 15:10:00,74.85,74.89,74.84,74.89,16645.0,64.8009,64.8356,64.7923,64.8356,16645.0
2017-06-23 15:15:00,74.89,74.9,74.82,74.86,24327.0,64.8356,64.8442,64.775,64.8096,24327.0
2017-06-23 15:20:00,74.86,74.86,74.77,74.78,17638.0,64.8096,64.8096,64.7317,64.7403,17638.0
2017-06-23 15:25:00,74.78,74.79,74.71,74.73,28402.0,64.7403,64.749,64.6797,64.697,28402.0
2017-06-23 15:30:00,74.73,74.84,74.73,74.83,15843.0,64.697,64.7923,64.697,64.7836,15843.0
2017-06-23 15:35:00,74.82,74.83,74.7,74.7,27854.0,64.775,64.7836,64.6711,64.6711,27854.0
2017-06-23 15:40:00,74.7,74.82,74.7,74.81,31643.0,64.6711,64.775,64.6711,64.7663,31643.0
2017-06-23 15:45:00,74.82,74.92,74.79,74.88,69327.0,64.775,64.8615,64.749,64.8269,69327.0
2017-06-23 15:50:00,74.88,74.89,74.85,74.86,74215.0,64.8269,64.8356,64.8009,64.8096,74215.0
2017-06-23 15:55:00,74.86,74.9,74.84,74.84,195496.0,64.8096,64.8442,64.7923,64.7923,195496.0
2017-06-26 09:30:00,75.02,75.45,75.02,75.28,23281.0,64.9481,65.3204,64.9481,65.1732,23281.0
2017-06-26 09:35:00,75.32,75.39,75.21,75.31,15310.0,65.2078,65.2684,65.1126,65.1992,15310.0
2017-06-26 09:40:00,75.31,75.39,75.28,75.31,9614.0,65.1992,65.2684,65.1732,65.1992,9614.0
2017-06-26 09:45:00,75.28,75.34,75.23,75.26,9280.0,65.1732,65.2252,65.1299,65.1559,9280.0
2017-06-26 09:50:00,75.27,75.27,75.14,75.22,10277.0,65.1645,65.1645,65.052,65.1213,10277.0
2017-06-26 09:55:00,75.2,75.31,75.19,75.31,9948.0,65.1039,65.1992,65.0953,65.1992,9948.0
2017-06-26 10:00:00,75.31,75.36,75.22,75.22,14375.0,65.1992,65.2425,65.1213,65.1213,14375.0
2017-06-26 10:05:00,75.22,75.25,75.15,75.17,11220.0,65.1213,65.1472,65.0607,65.078,11220.0
2017-06-26 10:10:00,75.16,75.16,75.02,75.03,10929.0,65.0693,65.0693,64.9481,64.9568,10929.0
2017-06-26 10:15:00,75.04,75.04,74.92,74.93,12650.0,64.9654,64.9654,64.8615,64.8702,12650.0
2017-06-26 10:20:00,74.93,75.08,74.93,75.07,5568.0,64.8702,65.0001,64.8702,64.9914,5568.0
2017-06-26 10:25:00,75.06,75.29,75.05,75.14,24982.0,64.9827,65.1819,64.9741,65.052,24982.0
2017-06-26 10:30:00,75.15,75.16,75.05,75.05,3855.0,65.0607,65.0693,64.9741,64.9741,3855.0
2017-06-26 10:35:00,75.06,75.07,74.89,74.9,6840.0,64.9827,64.9914,64.8356,64.8442,6840.0
2017-06-26 10:40:00,74.91,74.91,74.83,74.85,10500.0,64.8529,64.8529,64.7836,64.8009,10500.0
2017-06-26 10:45:00,74.85,74.89,74.83,74.87,6004.0,64.8009,64.8356,64.7836,64.8183,6004.0
2017-06-26 10:50:00,74.87,74.91,74.82,74.89,14791.0,64.8183,64.8529,64.775,64.8356,14791.0
2017-06-26 10:55:00,74.88,74.88,74.81,74.86,6718.0,64.8269,64.8269,64.7663,64.8096,6718.0
2017-06-26 11:00:00,74.85,74.91,74.79,74.8,19010.0,64.8009,64.8529,64.749,64.7576,19010.0
2017-06-26 11:05:00,74.8,74.8,74.74,74.76,10011.0,64.7576,64.7576,64.7057,64.723,10011.0
2017-06-26 11:10:00,74.76,74.83,74.75,74.82,6819.0,64.723,64.7836,64.7144,64.775,6819.0
2017-06-26 11:15:00,74.84,74.88,74.79,74.84,8054.0,64.7923,64.8269,64.749,64.7923,8054.0
2017-06-26 11:20:00,74.83,74.89,74.83,74.89,8302.0,64.7836,64.8356,64.7836,64.8356,8302.0
2017-06-26 11:25:00,74.9,74.91,74.86,74.87,8420.0,64.8442,64.8529,64.8096,64.8183,8420.0
2017-06-26 11:30:00,74.87,74.89,74.85,74.88,5550.0,64.8183,64.8356,64.8009,64.8269,5550.0
2017-06-26 11:35:00,74.87,74.88,74.83,74.87,5697.0,64.8183,64.8269,64.7836,64.8183,5697.0
2017-06-26 11:40:00,74.87,74.93,74.86,74.9,7414.0,64.8183,64.8702,64.8096,64.8442,7414.0
2017-06-26 11:45:00,74.9,74.9,74.79,74.79,6861.0,64.8442,64.8442,64.749,64.749,6861.0
2017-06-26 11:50:00,74.8,74.84,74.76,74.76,4860.0,64.7576,64.7923,64.723,64.723,4860.0
2017-06-26 11:55:00,74.76,74.87,74.73,74.83,8920.0,64.723,64.8183,64.697,64.7836,8920.0
2017-06-26 12:00:00,74.82,74.91,74.81,74.89,4464.0,64.775,64.8529,64.7663,64.8356,4464.0
2017-06-26 12:05:00,74.89,74.93,74.84,74.92,8533.0,64.8356,64.8702,64.7923,64.8615,8533.0
2017-06-26 12:10:00,74.91,74.92,74.85,74.86,10093.0,64.8529,64.8615,64.8009,64.8096,10093.0
2017-06-26 12:15:00,74.86,74.88,74.84,74.85,3370.0,64.8096,64.8269,64.7923,64.8009,3370.0
2017-06-26 12:20:00,74.84,74.86,74.82,74.83,4900.0,64.7923,64.8096,64.775,64.7836,4900.0
2017-06-26 12:25:00,74.82,74.83,74.81,74.82,5030.0,64.775,64.7836,64.7663,64.775,5030.0
2017-06-26 12:30:00,74.82,74.86,74.81,74.84,8809.0,64.775,64.8096,64.7663,64.7923,8809.0
2017-06-26 12:35:00,74.84,74.88,74.84,74.86,4032.0,64.7923,64.8269,64.7923,64.8096,4032.0
2017-06-26 12:40:00,74.85,74.9,74.85,74.9,7230.0,64.8009,64.8442,64.8009,64.8442,7230.0
2017-06-26 12:45:00,74.89,74.89,74.86,74.86,4124.0,64.8356,64.8356,64.8096,64.8096,4124.0
2017-06-26 12:50:00,74.86,74.86,74.77,74.77,16996.0,64.8096,64.8096,64.7317,64.7317,16996.0
2017-06-26 12:55:00,74.76,74.77,74.75,74.75,4967.0,64.723,64.7317,64.7144,64.7144,4967.0
2017-06-26 13:00:00,74.76,74.76,74.74,74.76,5200.0,64.723,64.723,64.7057,64.723,5200.0
2017-06-26 13:05:00,74.76,74.78,74.74,74.77,4707.0,64.723,64.7403,64.7057,64.7317,4707.0
2017-06-26 13:10:00,74.78,74.78,74.71,74.71,5479.0,64.7403,64.7403,64.6797,64.6797,5479.0
2017-06-26 13:15:00,74.7,74.74,74.7,74.73,6116.0,64.6711,64.7057,64.6711,64.697,6116.0
2017-06-26 13:20:00,74.75,74.76,74.72,74.74,4706.0,64.7144,64.723,64.6884,64.7057,4706.0
2017-06-26 13:25:00,74.74,74.78,74.74,74.77,9839.0,64.7057,64.7403,64.7057,64.7317,9839.0
2017-06-26 13:30:00,74.78,74.78,74.74,74.76,7086.0,64.7403,64.7403,64.7057,64.723,7086.0
2017-06-26 13:35:00,74.76,74.76,74.73,74.76,5862.0,64.723,64.723,64.697,64.723,5862.0
2017-06-26 13:40:00,74.78,74.82,74.76,74.76,7139.0,64.7403,64.775,64.723,64.723,7139.0
2017-06-26 13:45:00,74.76,74.85,74.76,74.85,8583.0,64.723,64.8009,64.723,64.8009,8583.0
2017-06-26 13:50:00,74.84,74.84,74.77,74.8,11242.0,64.7923,64.7923,64.7317,64.7576,11242.0
2017-06-26 13:55:00,74.79,74.83,74.79,74.81,5405.0,64.749,64.7836,64.749,64.7663,5405.0
2017-06-26 14:00:00,74.81,74.83,74.79,74.8,11941.0,64.7663,64.7836,64.749,64.7576,11941.0
2017-06-26 14:05:00,74.81,74.83,74.77,74.78,10456.0,64.7663,64.7836,64.7317,64.7403,10456.0
2017-06-26 14:10:00,74.79,74.79,74.73,74.75,5625.0,64.749,64.749,64.697,64.7144,5625.0
2017-06-26 14:15:00,74.74,74.74,74.69,74.72,10689.0,64.7057,64.7057,64.6624,64.6884,10689.0
2017-06-26 14:20:00,74.72,74.74,74.69,74.69,6491.0,64.6884,64.7057,64.6624,64.6624,6491.0
2017-06-26 14:25:00,74.68,74.71,74.67,74.69,7189.0,64.6538,64.6797,64.6451,64.6624,7189.0
2017-06-26 14:30:00,74.68,74.77,74.68,74.76,19255.0,64.6538,64.7317,64.6538,64.723,19255.0
2017-06-26 14:35:00,74.75,74.79,74.75,74.76,13945.0,64.7144,64.749,64.7144,64.723,13945.0
2017-06-26 14:40:00,74.76,74.81,74.76,74.81,6086.0,64.723,64.7663,64.723,64.7663,6086.0
2017-06-26 14:45:00,74.81,74.81,74.74,74.75,12254.0,64.7663,64.7663,64.7057,64.7144,12254.0
2017-06-26 14:50:00,74.75,74.77,74.71,74.71,11602.0,64.7144,64.7317,64.6797,64.6797,11602.0
2017-06-26 14:55:00,74.71,74.72,74.69,74.7,7535.0,64.6797,64.6884,64.6624,64.6711,7535.0
2017-06-26 15:00:00,74.7,74.72,74.66,74.71,12130.0,64.6711,64.6884,64.6364,64.6797,12130.0
2017-06-26 15:05:00,74.72,74.74,74.71,74.73,4200.0,64.6884,64.7057,64.6797,64.697,4200.0
2017-06-26 15:10:00,74.72,74.76,74.72,74.73,9272.0,64.6884,64.723,64.6884,64.697,9272.0
2017-06-26 15:15:00,74.73,74.73,74.66,74.7,14195.0,64.697,64.697,64.6364,64.6711,14195.0
2017-06-26 15:20:00,74.7,74.72,74.67,74.69,13036.0,64.6711,64.6884,64.6451,64.6624,13036.0
2017-06-26 15:25:00,74.69,74.7,74.64,74.65,7757.0,64.6624,64.6711,64.6191,64.6278,7757.0
2017-06-26 15:30:00,74.65,74.68,74.64,74.68,11999.0,64.6278,64.6538,64.6191,64.6538,11999.0
2017-06-26 15:35:00,74.67,74.74,74.67,74.74,19722.0,64.6451,64.7057,64.6451,64.7057,19722.0
2017-06-26 15:40:00,74.74,74.75,74.67,74.72,17407.0,64.7057,64.7144,64.6451,64.6884,17407.0
2017-06-26 15:45:00,74.72,74.77,74.71,74.74,20712.0,64.6884,64.7317,64.6797,64.7057,20712.0
2017-06-26 15:50:00,74.73,74.79,74.73,74.75,28961.0,64.697,64.749,64.697,64.7144,28961.0
2017-06-26 15:55:00,74.75,74.78,74.71,74.74,61381.0,64.7144,64.7403,64.6797,64.7057,61381.0
2017-06-27 09:30:00,74.71,74.97,74.65,74.79,13687.0,64.6797,64.9048,64.6278,64.749,13687.0
2017-06-27 09:35:00,74.8,74.8,74.61,74.72,10052.0,64.7576,64.7576,64.5932,64.6884,10052.0
2017-06-27 09:40:00,74.72,74.85,74.61,74.78,10269.0,64.6884,64.8009,64.5932,64.7403,10269.0
2017-06-27 09:45:00,74.81,74.82,74.68,74.71,10577.0,64.7663,64.775,64.6538,64.6797,10577.0
2017-06-27 09:50:00,74.71,74.74,74.62,74.7,6725.0,64.6797,64.7057,64.6018,64.6711,6725.0
2017-06-27 09:55:00,74.69,74.71,74.62,74.69,14930.0,64.6624,64.6797,64.6018,64.6624,14930.0
2017-06-27 10:00:00,74.71,74.85,74.68,74.84,12803.0,64.6797,64.8009,64.6538,64.7923,12803.0
2017-06-27 10:05:00,74.85,74.85,74.66,74.71,15858.0,64.8009,64.8009,64.6364,64.6797,15858.0
2017-06-27 10:10:00,74.71,74.79,74.68,74.79,11739.0,64.6797,64.749,64.6538,64.749,11739.0
2017-06-27 10:15:00,74.8,74.81,74.73,74.73,7154.0,64.7576,64.7663,64.697,64.697,7154.0
2017-06-27 10:20:00,74.72,74.73,74.67,74.68,6775.0,64.6884,64.697,64.6451,64.6538,6775.0
2017-06-27 10:25:00,74.67,74.73,74.64,74.66,15797.0,64.6451,64.697,64.6191,64.6364,15797.0
2017-06-27 10:30:00,74.67,74.83,74.66,74.83,6754.0,64.6451,64.7836,64.6364,64.7836,6754.0
2017-06-27 10:35:00,74.84,74.84,74.78,74.81,7041.0,64.7923,64.7923,64.7403,64.7663,7041.0
2017-06-27 10:40:00,74.8,74.82,74.74,74.81,17906.0,64.7576,64.775,64.7057,64.7663,17906.0
2017-06-27 10:45:00,74.82,74.85,74.78,74.85,11419.0,64.775,64.8009,64.7403,64.8009,11419.0
2017-06-27 10:50:00,74.84,74.86,74.83,74.83,2900.0,64.7923,64.8096,64.7836,64.7836,2900.0
2017-06-27 10:55:00,74.83,74.83,74.69,74.69,13426.0,64.7836,64.7836,64.6624,64.6624,13426.0
2017-06-27 11:00:00,74.69,74.74,74.64,74.74,11826.0,64.6624,64.7057,64.6191,64.7057,11826.0
2017-06-27 11:05:00,74.74,74.76,74.71,74.72,7461.0,64.7057,64.723,64.6797,64.6884,7461.0
2017-06-27 11:10:00,74.73,74.75,74.69,74.73,7533.0,64.697,64.7144,64.6624,64.697,7533.0
2017-06-27 11:15:00,74.72,74.73,74.68,74.69,11002.0,64.6884,64.697,64.6538,64.6624,11002.0
2017-06-27 11:20:00,74.7,74.72,74.65,74.69,11250.0,64.6711,64.6884,64.6278,64.6624,11250.0
2017-06-27 11:25:00,74.7,74.7,74.6,74.61,8185.0,64.6711,64.6711,64.5845,64.5932,8185.0
2017-06-27 11:30:00,74.61,74.7,74.57,74.7,16970.0,64.5932,64.6711,64.5585,64.6711,16970.0
2017-06-27 11:35:00,74.7,74.71,74.62,74.66,6851.0,64.6711,64.6797,64.6018,64.6364,6851.0
2017-06-27 11:40:00,74.67,74.68,74.65,74.65,4868.0,64.6451,64.6538,64.6278,64.6278,4868.0
2017-06-27 11:45:00,74.64,74.65,74.62,74.64,4200.0,64.6191,64.6278,64.6018,64.6191,4200.0
2017-06-27 11:50:00,74.64,74.64,74.52,74.52,9028.0,64.6191,64.6191,64.5152,64.5152,9028.0
2017-06-27 11:55:00,74.52,74.54,74.44,74.45,26541.0,64.5152,64.5326,64.446,64.4546,26541.0
2017-06-27 12:00:00,74.45,74.51,74.42,74.51,10662.0,64.4546,64.5066,64.4287,64.5066,10662.0
2017-06-27 12:05:00,74.52,74.59,74.51,74.59,7762.0,64.5152,64.5758,64.5066,64.5758,7762.0
2017-06-27 12:10:00,74.59,74.6,74.56,74.56,6417.0,64.5758,64.5845,64.5499,64.5499,6417.0
2017-06-27 12:15:00,74.56,74.56,74.46,74.47,7116.0,64.5499,64.5499,64.4633,64.472,7116.0
2017-06-27 12:20:00,74.47,74.53,74.47,74.5,7468.0,64.472,64.5239,64.472,64.4979,7468.0
2017-06-27 12:25:00,74.5,74.52,74.48,74.52,31375.0,64.4979,64.5152,64.4806,64.5152,31375.0
2017-06-27 12:30:00,74.51,74.52,74.43,74.43,22575.0,64.5066,64.5152,64.4373,64.4373,22575.0
2017-06-27 12:35:00,74.42,74.43,74.37,74.4,13805.0,64.4287,64.4373,64.3854,64.4114,13805.0
2017-06-27 12:40:00,74.41,74.41,74.26,74.35,39648.0,64.42,64.42,64.2901,64.3681,39648.0
2017-06-27 12:45:00,74.35,74.36,74.27,74.32,11715.0,64.3681,64.3767,64.2988,64.3421,11715.0
2017-06-27 12:50:00,74.32,74.37,74.31,74.32,12435.0,64.3421,64.3854,64.3334,64.3421,12435.0
2017-06-27 12:55:00,74.32,74.33,74.28,74.3,7266.0,64.3421,64.3508,64.3075,64.3248,7266.0
2017-06-27 13:00:00,74.31,74.32,74.3,74.31,2636.0,64.3334,64.3421,64.3248,64.3334,2636.0
2017-06-27 13:05:00,74.31,74.32,74.26,74.26,11284.0,64.3334,64.3421,64.2901,64.2901,11284.0
2017-06-27 13:10:00,74.26,74.28,74.25,74.25,7442.0,64.2901,64.3075,64.2815,64.2815,7442.0
2017-06-27 13:15:00,74.25,74.32,74.23,74.32,8267.0,64.2815,64.3421,64.2642,64.3421,8267.0
2017-06-27 13:20:00,74.32,74.33,74.28,74.31,8120.0,64.3421,64.3508,64.3075,64.3334,8120.0
2017-06-27 13:25:00,74.31,74.31,74.27,74.27,7900.0,64.3334,64.3334,64.2988,64.2988,7900.0
2017-06-27 13:30:00,74.27,74.29,74.22,74.23,12486.0,64.2988,64.3161,64.2555,64.2642,12486.0
2017-06-27 13:35:00,74.22,74.22,74.0,74.01,18414.0,64.2555,64.2555,64.0651,64.0737,18414.0
2017-06-27 13:40:00,73.99,74.09,73.99,74.01,11588.0,64.0564,64.143,64.0564,64.0737,11588.0
2017-06-27 13:45:00,74.01,74.04,73.89,74.04,30346.0,64.0737,64.0997,63.9698,64.0997,30346.0
2017-06-27 13:50:00,74.04,74.12,74.04,74.07,9150.0,64.0997,64.1689,64.0997,64.1257,9150.0
2017-06-27 13:55:00,74.08,74.11,74.05,74.06,8018.0,64.1343,64.1603,64.1083,64.117,8018.0
2017-06-27 14:00:00,74.06,74.07,74.0,74.03,10504.0,64.117,64.1257,64.0651,64.091,10504.0
2017-06-27 14:05:00,74.04,74.07,73.99,74.04,10616.0,64.0997,64.1257,64.0564,64.0997,10616.0
2017-06-27 14:10:00,74.04,74.05,74.0,74.02,9038.0,64.0997,64.1083,64.0651,64.0824,9038.0
2017-06-27 14:15:00,74.01,74.11,74.01,74.11,9474.0,64.0737,64.1603,64.0737,64.1603,9474.0
2017-06-27 14:20:00,74.11,74.11,74.04,74.08,7837.0,64.1603,64.1603,64.0997,64.1343,7837.0
2017-06-27 14:25:00,74.07,74.16,74.05,74.1,21070.0,64.1257,64.2036,64.1083,64.1516,21070.0
2017-06-27 14:30:00,74.13,74.17,74.12,74.16,5302.0,64.1776,64.2122,64.1689,64.2036,5302.0
2017-06-27 14:35:00,74.16,74.16,74.1,74.12,7630.0,64.2036,64.2036,64.1516,64.1689,7630.0
2017-06-27 14:40:00,74.12,74.14,74.11,74.12,6594.0,64.1689,64.1863,64.1603,64.1689,6594.0
2017-06-27 14:45:00,74.13,74.17,74.12,74.13,9136.0,64.1776,64.2122,64.1689,64.1776,9136.0
2017-06-27 14:50:00,74.13,74.18,74.13,74.13,11894.0,64.1776,64.2209,64.1776,64.1776,11894.0
2017-06-27 14:55:00,74.13,74.16,74.1,74.12,7280.0,64.1776,64.2036,64.1516,64.1689,7280.0
2017-06-27 15:00:00,74.11,74.19,74.1,74.17,16665.0,64.1603,64.2295,64.1516,64.2122,16665.0
2017-06-27 15:05:00,74.16,74.16,74.1,74.13,13769.0,64.2036,64.2036,64.1516,64.1776,13769.0
2017-06-27 15:10:00,74.13,74.16,74.11,74.16,7081.0,64.1776,64.2036,64.1603,64.2036,7081.0
2017-06-27 15:15:00,74.17,74.18,74.11,74.15,15676.0,64.2122,64.2209,64.1603,64.1949,15676.0
2017-06-27 15:20:00,74.15,74.17,74.13,74.13,10498.0,64.1949,64.2122,64.1776,64.1776,10498.0
2017-06-27 15:25:00,74.13,74.16,74.08,74.14,24489.0,64.1776,64.2036,64.1343,64.1863,24489.0
2017-06-27 15:30:00,74.14,74.14,74.09,74.1,16660.0,64.1863,64.1863,64.143,64.1516,16660.0
2017-06-27 15:35:00,74.11,74.14,74.08,74.13,17796.0,64.1603,64.1863,64.1343,64.1776,17796.0
2017-06-27 15:40:00,74.13,74.16,74.11,74.12,30672.0,64.1776,64.2036,64.1603,64.1689,30672.0
2017-06-27 15:45:00,74.12,74.14,74.1,74.11,31803.0,64.1689,64.1863,64.1516,64.1603,31803.0
2017-06-27 15:50:00,74.1,74.11,74.03,74.03,54537.0,64.1516,64.1603,64.091,64.091,54537.0
2017-06-27 15:55:00,74.03,74.04,73.97,73.97,142169.0,64.091,64.0997,64.0391,64.0391,142169.0
2017-06-28 09:30:00,74.4,74.46,74.29,74.39,14694.0,64.4114,64.4633,64.3161,64.4027,14694.0
2017-06-28 09:35:00,74.39,74.39,74.18,74.19,23252.0,64.4027,64.4027,64.2209,64.2295,23252.0
2017-06-28 09:40:00,74.17,74.21,74.14,74.16,7075.0,64.2122,64.2469,64.1863,64.2036,7075.0
2017-06-28 09:45:00,74.17,74.19,74.08,74.19,33449.0,64.2122,64.2295,64.1343,64.2295,33449.0
2017-06-28 09:50:00,74.18,74.23,74.12,74.12,17636.0,64.2209,64.2642,64.1689,64.1689,17636.0
2017-06-28 09:55:00,74.14,74.14,74.1,74.1,5966.0,64.1863,64.1863,64.1516,64.1516,5966.0
2017-06-28 10:00:00,74.09,74.15,74.08,74.13,11936.0,64.143,64.1949,64.1343,64.1776,11936.0
2017-06-28 10:05:00,74.11,74.28,74.09,74.26,9245.0,64.1603,64.3075,64.143,64.2901,9245.0
2017-06-28 10:10:00,74.29,74.34,74.28,74.28,7490.0,64.3161,64.3594,64.3075,64.3075,7490.0
2017-06-28 10:15:00,74.27,74.38,74.26,74.38,7779.0,64.2988,64.394,64.2901,64.394,7779.0
2017-06-28 10:20:00,74.39,74.39,74.24,74.24,8549.0,64.4027,64.4027,64.2728,64.2728,8549.0
2017-06-28 10:25:00,74.24,74.26,74.22,74.23,9188.0,64.2728,64.2901,64.2555,64.2642,9188.0
2017-06-28 10:30:00,74.24,74.31,74.2,74.3,8896.0,64.2728,64.3334,64.2382,64.3248,8896.0
2017-06-28 10:35:00,74.3,74.3,74.17,74.17,9711.0,64.3248,64.3248,64.2122,64.2122,9711.0
2017-06-28 10:40:00,74.17,74.33,74.17,74.32,11194.0,64.2122,64.3508,64.2122,64.3421,11194.0
2017-06-28 10:45:00,74.34,74.34,74.25,74.27,10068.0,64.3594,64.3594,64.2815,64.2988,10068.0
2017-06-28 10:50:00,74.26,74.35,74.26,74.35,8798.0,64.2901,64.3681,64.2901,64.3681,8798.0
2017-06-28 10:55:00,74.34,74.35,74.26,74.28,8986.0,64.3594,64.3681,64.2901,64.3075,8986.0
2017-06-28 11:00:00,74.28,74.35,74.27,74.32,10175.0,64.3075,64.3681,64.2988,64.3421,10175.0
2017-06-28 11:05:00,74.33,74.34,74.27,74.27,7946.0,64.3508,64.3594,64.2988,64.2988,7946.0
2017-06-28 11:10:00,74.27,74.33,74.27,74.33,7045.0,64.2988,64.3508,64.2988,64.3508,7045.0
2017-06-28 11:15:00,74.33,74.34,74.3,74.32,5700.0,64.3508,64.3594,64.3248,64.3421,5700.0
2017-06-28 11:20:00,74.3,74.31,74.28,74.31,6835.0,64.3248,64.3334,64.3075,64.3334,6835.0
2017-06-28 11:25:00,74.31,74.31,74.28,74.29,17702.0,64.3334,64.3334,64.3075,64.3161,17702.0
2017-06-28 11:30:00,74.3,74.41,74.3,74.39,10798.0,64.3248,64.42,64.3248,64.4027,10798.0
2017-06-28 11:35:00,74.38,74.43,74.38,74.38,3812.0,64.394,64.4373,64.394,64.394,3812.0
2017-06-28 11:40:00,74.37,74.4,74.37,74.4,4714.0,64.3854,64.4114,64.3854,64.4114,4714.0
2017-06-28 11:45:00,74.41,74.43,74.38,74.39,8459.0,64.42,64.4373,64.394,64.4027,8459.0
2017-06-28 11:50:00,74.38,74.47,74.37,74.45,13396.0,64.394,64.472,64.3854,64.4546,13396.0
2017-06-28 11:55:00,74.44,74.45,74.38,74.38,11834.0,64.446,64.4546,64.394,64.394,11834.0
2017-06-28 12:00:00,74.36,74.36,74.33,74.33,2627.0,64.3767,64.3767,64.3508,64.3508,2627.0
2017-06-28 12:05:00,74.32,74.35,74.3,74.31,11113.0,64.3421,64.3681,64.3248,64.3334,11113.0
2017-06-28 12:10:00,74.31,74.32,74.29,74.31,5811.0,64.3334,64.3421,64.3161,64.3334,5811.0
2017-06-28 12:15:00,74.3,74.3,74.24,74.25,4452.0,64.3248,64.3248,64.2728,64.2815,4452.0
2017-06-28 12:20:00,74.25,74.27,74.21,74.22,8705.0,64.2815,64.2988,64.2469,64.2555,8705.0
2017-06-28 12:25:00,74.22,74.24,74.22,74.22,3443.0,64.2555,64.2728,64.2555,64.2555,3443.0
2017-06-28 12:30:00,74.22,74.23,74.2,74.22,6646.0,64.2555,64.2642,64.2382,64.2555,6646.0
2017-06-28 12:35:00,74.22,74.24,74.2,74.23,9164.0,64.2555,64.2728,64.2382,64.2642,9164.0
2017-06-28 12:40:00,74.24,74.24,74.2,74.2,4944.0,64.2728,64.2728,64.2382,64.2382,4944.0
2017-06-28 12:45:00,74.2,74.21,74.17,74.18,8985.0,64.2382,64.2469,64.2122,64.2209,8985.0
2017-06-28 12:50:00,74.19,74.2,74.16,74.16,4720.0,64.2295,64.2382,64.2036,64.2036,4720.0
2017-06-28 12:55:00,74.17,74.19,74.16,74.18,5028.0,64.2122,64.2295,64.2036,64.2209,5028.0
2017-06-28 13:00:00,74.19,74.23,74.19,74.21,6241.0,64.2295,64.2642,64.2295,64.2469,6241.0
2017-06-28 13:05:00,74.2,74.25,74.2,74.25,4609.0,64.2382,64.2815,64.2382,64.2815,4609.0
2017-06-28 13:10:00,74.24,74.24,74.22,74.22,5905.0,64.2728,64.2728,64.2555,64.2555,5905.0
2017-06-28 13:15:00,74.23,74.26,74.22,74.26,5472.0,64.2642,64.2901,64.2555,64.2901,5472.0
2017-06-28 13:20:00,74.26,74.3,74.25,74.3,8772.0,64.2901,64.3248,64.2815,64.3248,8772.0
2017-06-28 13:25:00,74.3,74.34,74.3,74.31,7935.0,64.3248,64.3594,64.3248,64.3334,7935.0
2017-06-28 13:30:00,74.31,74.38,74.31,74.38,17131.0,64.3334,64.394,64.3334,64.394,17131.0
2017-06-28 13:35:00,74.38,74.39,74.36,74.39,5080.0,64.394,64.4027,64.3767,64.4027,5080.0
2017-06-28 13:40:00,74.39,74.41,74.38,74.4,4122.0,64.4027,64.42,64.394,64.4114,4122.0
2017-06-28 13:45:00,74.4,74.47,74.4,74.41,7902.0,64.4114,64.472,64.4114,64.42,7902.0
2017-06-28 13:50:00,74.41,74.44,74.4,74.44,6420.0,64.42,64.446,64.4114,64.446,6420.0
2017-06-28 13:55:00,74.46,74.47,74.42,74.43,7228.0,64.4633,64.472,64.4287,64.4373,7228.0
2017-06-28 14:00:00,74.42,74.45,74.42,74.42,6001.0,64.4287,64.4546,64.4287,64.4287,6001.0
2017-06-28 14:05:00,74.42,74.45,74.42,74.45,2900.0,64.4287,64.4546,64.4287,64.4546,2900.0
2017-06-28 14:10:00,74.45,74.45,74.41,74.42,8042.0,64.4546,64.4546,64.42,64.4287,8042.0
2017-06-28 14:15:00,74.43,74.47,74.43,74.47,10916.0,64.4373,64.472,64.4373,64.472,10916.0
2017-06-28 14:20:00,74.47,74.47,74.44,74.45,6806.0,64.472,64.472,64.446,64.4546,6806.0
2017-06-28 14:25:00,74.45,74.46,74.41,74.42,8940.0,64.4546,64.4633,64.42,64.4287,8940.0
2017-06-28 14:30:00,74.43,74.44,74.38,74.39,12188.0,64.4373,64.446,64.394,64.4027,12188.0
2017-06-28 14:35:00,74.38,74.39,74.36,74.39,3200.0,64.394,64.4027,64.3767,64.4027,3200.0
2017-06-28 14:40:00,74.39,74.4,74.35,74.36,7788.0,64.4027,64.4114,64.3681,64.3767,7788.0
2017-06-28 14:45:00,74.36,74.4,74.35,74.38,7143.0,64.3767,64.4114,64.3681,64.394,7143.0
2017-06-28 14:50:00,74.39,74.39,74.35,74.35,5989.0,64.4027,64.4027,64.3681,64.3681,5989.0
2017-06-28 14:55:00,74.36,74.37,74.33,74.34,7861.0,64.3767,64.3854,64.3508,64.3594,7861.0
2017-06-28 15:00:00,74.34,74.38,74.34,74.38,7130.0,64.3594,64.394,64.3594,64.394,7130.0
2017-06-28 15:05:00,74.38,74.4,74.36,74.37,7233.0,64.394,64.4114,64.3767,64.3854,7233.0
2017-06-28 15:10:00,74.36,74.38,74.36,74.37,6967.0,64.3767,64.394,64.3767,64.3854,6967.0
2017-06-28 15:15:00,74.36,74.38,74.34,74.38,7403.0,64.3767,64.394,64.3594,64.394,7403.0
2017-06-28 15:20:00,74.38,74.38,74.34,74.37,10680.0,64.394,64.394,64.3594,64.3854,10680.0
2017-06-28 15:25:00,74.37,74.37,74.31,74.31,14176.0,64.3854,64.3854,64.3334,64.3334,14176.0
2017-06-28 15:30:00,74.3,74.32,74.24,74.25,23503.0,64.3248,64.3421,64.2728,64.2815,23503.0
2017-06-28 15:35:00,74.24,74.25,74.18,74.2,20966.0,64.2728,64.2815,64.2209,64.2382,20966.0
2017-06-28 15:40:00,74.2,74.2,74.15,74.15,23662.0,64.2382,64.2382,64.1949,64.1949,23662.0
2017-06-28 15:45:00,74.16,74.19,74.15,74.18,45627.0,64.2036,64.2295,64.1949,64.2209,45627.0
2017-06-28 15:50:00,74.19,74.2,74.17,74.17,41492.0,64.2295,64.2382,64.2122,64.2122,41492.0
2017-06-28 15:55:00,74.18,74.23,74.13,74.15,120294.0,64.2209,64.2642,64.1776,64.1949,120294.0
2017-06-29 09:30:00,74.14,74.14,73.96,73.97,16562.0,64.1863,64.1863,64.0304,64.0391,16562.0
2017-06-29 09:35:00,74.08,74.09,73.97,74.01,2396.0,64.1343,64.143,64.0391,64.0737,2396.0
2017-06-29 09:40:00,74.01,74.01,73.74,73.74,10803.0,64.0737,64.0737,63.84,63.84,10803.0
2017-06-29 09:45:00,73.76,73.91,73.76,73.8,13439.0,63.8573,63.9871,63.8573,63.8919,13439.0
2017-06-29 09:50:00,73.82,74.07,73.82,74.07,12689.0,63.9092,64.1257,63.9092,64.1257,12689.0
2017-06-29 09:55:00,74.07,74.07,73.98,74.02,11400.0,64.1257,64.1257,64.0477,64.0824,11400.0
2017-06-29 10:00:00,74.01,74.07,73.99,74.04,7206.0,64.0737,64.1257,64.0564,64.0997,7206.0
2017-06-29 10:05:00,74.03,74.04,73.88,73.95,8207.0,64.091,64.0997,63.9612,64.0218,8207.0
2017-06-29 10:10:00,73.95,73.96,73.79,73.83,6917.0,64.0218,64.0304,63.8832,63.9179,6917.0
2017-06-29 10:15:00,73.83,73.87,73.72,73.83,22498.0,63.9179,63.9525,63.8226,63.9179,22498.0
2017-06-29 10:20:00,73.85,73.91,73.85,73.87,7790.0,63.9352,63.9871,63.9352,63.9525,7790.0
2017-06-29 10:25:00,73.88,73.98,73.82,73.96,11270.0,63.9612,64.0477,63.9092,64.0304,11270.0
2017-06-29 10:30:00,73.98,73.99,73.83,73.85,6427.0,64.0477,64.0564,63.9179,63.9352,6427.0
2017-06-29 10:35:00,73.85,73.86,73.82,73.84,8679.0,63.9352,63.9439,63.9092,63.9265,8679.0
2017-06-29 10:40:00,73.84,73.88,73.83,73.84,10547.0,63.9265,63.9612,63.9179,63.9265,10547.0
2017-06-29 10:45:00,73.86,73.93,73.86,73.86,10140.0,63.9439,64.0045,63.9439,63.9439,10140.0
2017-06-29 10:50:00,73.85,73.85,73.78,73.8,6574.0,63.9352,63.9352,63.8746,63.8919,6574.0
2017-06-29 10:55:00,73.8,73.81,73.73,73.74,6780.0,63.8919,63.9006,63.8313,63.84,6780.0
2017-06-29 11:00:00,73.74,73.81,73.72,73.77,10182.0,63.84,63.9006,63.8226,63.8659,10182.0
2017-06-29 11:05:00,73.77,73.78,73.67,73.72,19266.0,63.8659,63.8746,63.7794,63.8226,19266.0
2017-06-29 11:10:00,73.71,73.72,73.63,73.67,8466.0,63.814,63.8226,63.7447,63.7794,8466.0
2017-06-29 11:15:00,73.66,73.7,73.65,73.68,8929.0,63.7707,63.8053,63.762,63.788,8929.0
2017-06-29 11:20:00,73.68,73.75,73.67,73.72,16019.0,63.788,63.8486,63.7794,63.8226,16019.0
2017-06-29 11:25:00,73.72,73.72,73.67,73.69,13145.0,63.8226,63.8226,63.7794,63.7967,13145.0
2017-06-29 11:30:00,73.67,73.69,73.5,73.68,14738.0,63.7794,63.7967,63.6322,63.788,14738.0
2017-06-29 11:35:00,73.7,73.71,73.61,73.62,9729.0,63.8053,63.814,63.7274,63.7361,9729.0
2017-06-29 11:40:00,73.61,73.64,73.56,73.63,7851.0,63.7274,63.7534,63.6841,63.7447,7851.0
2017-06-29 11:45:00,73.63,73.7,73.6,73.69,18222.0,63.7447,63.8053,63.7188,63.7967,18222.0
2017-06-29 11:50:00,73.68,73.69,73.6,73.63,8776.0,63.788,63.7967,63.7188,63.7447,8776.0
2017-06-29 11:55:00,73.62,73.62,73.57,73.59,7700.0,63.7361,63.7361,63.6928,63.7101,7700.0
2017-06-29 12:00:00,73.57,73.59,73.45,73.55,14804.0,63.6928,63.7101,63.5889,63.6755,14804.0
2017-06-29 12:05:00,73.54,73.55,73.52,73.53,4737.0,63.6668,63.6755,63.6495,63.6582,4737.0
2017-06-29 12:10:00,73.55,73.59,73.53,73.53,13693.0,63.6755,63.7101,63.6582,63.6582,13693.0
2017-06-29 12:15:00,73.52,73.55,73.5,73.53,8082.0,63.6495,63.6755,63.6322,63.6582,8082.0
2017-06-29 12:20:00,73.52,73.54,73.51,73.53,5600.0,63.6495,63.6668,63.6408,63.6582,5600.0
2017-06-29 12:25:00,73.53,73.55,73.49,73.55,10485.0,63.6582,63.6755,63.6235,63.6755,10485.0
2017-06-29 12:30:00,73.55,73.61,73.54,73.56,7767.0,63.6755,63.7274,63.6668,63.6841,7767.0
2017-06-29 12:35:00,73.56,73.62,73.55,73.58,4058.0,63.6841,63.7361,63.6755,63.7014,4058.0
2017-06-29 12:40:00,73.57,73.59,73.54,73.57,4219.0,63.6928,63.7101,63.6668,63.6928,4219.0
2017-06-29 12:45:00,73.58,73.58,73.49,73.49,13771.0,63.7014,63.7014,63.6235,63.6235,13771.0
2017-06-29 12:50:00,73.51,73.51,73.45,73.48,6063.0,63.6408,63.6408,63.5889,63.6149,6063.0
2017-06-29 12:55:00,73.47,73.47,73.39,73.39,16577.0,63.6062,63.6062,63.537,63.537,16577.0
2017-06-29 13:00:00,73.39,73.45,73.37,73.39,6679.0,63.537,63.5889,63.5196,63.537,6679.0
2017-06-29 13:05:00,73.4,73.4,73.28,73.3,9584.0,63.5456,63.5456,63.4417,63.459,9584.0
2017-06-29 13:10:00,73.32,73.32,73.2,73.21,8716.0,63.4763,63.4763,63.3725,63.3811,8716.0
2017-06-29 13:15:00,73.2,73.26,73.19,73.23,8579.0,63.3725,63.4244,63.3638,63.3984,8579.0
2017-06-29 13:20:00,73.23,73.23,73.16,73.18,8856.0,63.3984,63.3984,63.3378,63.3551,8856.0
2017-06-29 13:25:00,73.17,73.17,73.0,73.04,18113.0,63.3465,63.3465,63.1993,63.2339,18113.0
2017-06-29 13:30:00,73.05,73.17,73.05,73.16,21079.0,63.2426,63.3465,63.2426,63.3378,21079.0
2017-06-29 13:35:00,73.15,73.17,73.1,73.16,11940.0,63.3292,63.3465,63.2859,63.3378,11940.0
2017-06-29 13:40:00,73.16,73.19,73.05,73.1,22072.0,63.3378,63.3638,63.2426,63.2859,22072.0
2017-06-29 13:45:00,73.11,73.12,73.07,73.09,14162.0,63.2945,63.3032,63.2599,63.2772,14162.0
2017-06-29 13:50:00,73.08,73.14,73.08,73.13,9259.0,63.2686,63.3205,63.2686,63.3119,9259.0
2017-06-29 13:55:00,73.13,73.13,73.07,73.12,10879.0,63.3119,63.3119,63.2599,63.3032,10879.0
2017-06-29 14:00:00,73.12,73.12,73.05,73.09,8313.0,63.3032,63.3032,63.2426,63.2772,8313.0
2017-06-29 14:05:00,73.09,73.22,73.09,73.16,12286.0,63.2772,63.3898,63.2772,63.3378,12286.0
2017-06-29 14:10:00,73.16,73.24,73.15,73.23,4536.0,63.3378,63.4071,63.3292,63.3984,4536.0
2017-06-29 14:15:00,73.24,73.3,73.21,73.23,8596.0,63.4071,63.459,63.3811,63.3984,8596.0
2017-06-29 14:20:00,73.22,73.25,73.17,73.21,15116.0,63.3898,63.4157,63.3465,63.3811,15116.0
2017-06-29 14:25:00,73.21,73.27,73.19,73.24,16002.0,63.3811,63.4331,63.3638,63.4071,16002.0
2017-06-29 14:30:00,73.24,73.27,73.2,73.27,6768.0,63.4071,63.4331,63.3725,63.4331,6768.0
2017-06-29 14:35:00,73.28,73.33,73.25,73.33,9309.0,63.4417,63.485,63.4157,63.485,9309.0
2017-06-29 14:40:00,73.35,73.44,73.33,73.35,9354.0,63.5023,63.5802,63.485,63.5023,9354.0
2017-06-29 14:45:00,73.34,73.34,73.3,73.32,6446.0,63.4937,63.4937,63.459,63.4763,6446.0
2017-06-29 14:50:00,73.31,73.41,73.3,73.41,6292.0,63.4677,63.5543,63.459,63.5543,6292.0
2017-06-29 14:55:00,73.4,73.46,73.4,73.44,23188.0,63.5456,63.5976,63.5456,63.5802,23188.0
2017-06-29 15:00:00,73.44,73.57,73.44,73.53,24219.0,63.5802,63.6928,63.5802,63.6582,24219.0
2017-06-29 15:05:00,73.52,73.54,73.47,73.47,10741.0,63.6495,63.6668,63.6062,63.6062,10741.0
2017-06-29 15:10:00,73.47,73.47,73.42,73.42,9376.0,63.6062,63.6062,63.5629,63.5629,9376.0
2017-06-29 15:15:00,73.42,73.5,73.41,73.5,9778.0,63.5629,63.6322,63.5543,63.6322,9778.0
2017-06-29 15:20:00,73.5,73.5,73.45,73.45,12478.0,63.6322,63.6322,63.5889,63.5889,12478.0
2017-06-29 15:25:00,73.44,73.45,73.37,73.43,14549.0,63.5802,63.5889,63.5196,63.5716,14549.0
2017-06-29 15:30:00,73.43,73.52,73.42,73.52,9934.0,63.5716,63.6495,63.5629,63.6495,9934.0
2017-06-29 15:35:00,73.52,73.54,73.48,73.54,21512.0,63.6495,63.6668,63.6149,63.6668,21512.0
2017-06-29 15:40:00,73.53,73.55,73.48,73.48,21252.0,63.6582,63.6755,63.6149,63.6149,21252.0
2017-06-29 15:45:00,73.48,73.52,73.44,73.44,31329.0,63.6149,63.6495,63.5802,63.5802,31329.0
2017-06-29 15:50:00,73.45,73.55,73.45,73.53,35114.0,63.5889,63.6755,63.5889,63.6582,35114.0
2017-06-29 15:55:00,73.52,73.53,73.47,73.49,67753.0,63.6495,63.6582,63.6062,63.6235,67753.0
2017-06-30 09:30:00,73.54,73.7,73.54,73.57,20488.0,63.6668,63.8053,63.6668,63.6928,20488.0
2017-06-30 09:35:00,73.66,73.85,73.63,73.85,5800.0,63.7707,63.9352,63.7447,63.9352,5800.0
2017-06-30 09:40:00,73.85,73.93,73.81,73.84,14006.0,63.9352,64.0045,63.9006,63.9265,14006.0
2017-06-30 09:45:00,73.84,73.93,73.82,73.89,13727.0,63.9265,64.0045,63.9092,63.9698,13727.0
2017-06-30 09:50:00,73.88,73.92,73.84,73.91,12319.0,63.9612,63.9958,63.9265,63.9871,12319.0
2017-06-30 09:55:00,73.89,73.96,73.79,73.79,19495.0,63.9698,64.0304,63.8832,63.8832,19495.0
2017-06-30 10:00:00,73.79,73.79,73.71,73.73,18039.0,63.8832,63.8832,63.814,63.8313,18039.0
2017-06-30 10:05:00,73.71,73.88,73.7,73.88,13115.0,63.814,63.9612,63.8053,63.9612,13115.0
2017-06-30 10:10:00,73.9,73.9,73.83,73.84,8200.0,63.9785,63.9785,63.9179,63.9265,8200.0
2017-06-30 10:15:00,73.83,73.91,73.81,73.91,7843.0,63.9179,63.9871,63.9006,63.9871,7843.0
2017-06-30 10:20:00,73.91,73.95,73.87,73.95,9768.0,63.9871,64.0218,63.9525,64.0218,9768.0
2017-06-30 10:25:00,73.93,74.01,73.93,73.98,11180.0,64.0045,64.0737,64.0045,64.0477,11180.0
2017-06-30 10:30:00,73.99,74.07,73.99,74.04,11347.0,64.0564,64.1257,64.0564,64.0997,11347.0
2017-06-30 10:35:00,74.05,74.05,74.0,74.0,18411.0,64.1083,64.1083,64.0651,64.0651,18411.0
2017-06-30 10:40:00,74.0,74.02,73.99,74.0,12289.0,64.0651,64.0824,64.0564,64.0651,12289.0
2017-06-30 10:45:00,74.0,74.01,73.89,73.9,15537.0,64.0651,64.0737,63.9698,63.9785,15537.0
2017-06-30 10:50:00,73.9,73.95,73.88,73.9,15546.0,63.9785,64.0218,63.9612,63.9785,15546.0
2017-06-30 10:55:00,73.9,73.95,73.88,73.94,13341.0,63.9785,64.0218,63.9612,64.0131,13341.0
2017-06-30 11:00:00,73.95,73.98,73.94,73.96,9339.0,64.0218,64.0477,64.0131,64.0304,9339.0
2017-06-30 11:05:00,73.98,74.05,73.97,74.04,10587.0,64.0477,64.1083,64.0391,64.0997,10587.0
2017-06-30 11:10:00,74.03,74.04,74.0,74.0,14573.0,64.091,64.0997,64.0651,64.0651,14573.0
2017-06-30 11:15:00,73.99,73.99,73.92,73.94,9089.0,64.0564,64.0564,63.9958,64.0131,9089.0
2017-06-30 11:20:00,73.94,73.98,73.93,73.94,10762.0,64.0131,64.0477,64.0045,64.0131,10762.0
2017-06-30 11:25:00,73.93,73.94,73.85,73.86,14357.0,64.0045,64.0131,63.9352,63.9439,14357.0
2017-06-30 11:30:00,73.86,73.86,73.77,73.8,10262.0,63.9439,63.9439,63.8659,63.8919,10262.0
2017-06-30 11:35:00,73.8,73.85,73.8,73.82,8794.0,63.8919,63.9352,63.8919,63.9092,8794.0
2017-06-30 11:40:00,73.81,73.86,73.81,73.85,7327.0,63.9006,63.9439,63.9006,63.9352,7327.0
2017-06-30 11:45:00,73.85,73.89,73.83,73.89,10977.0,63.9352,63.9698,63.9179,63.9698,10977.0
2017-06-30 11:50:00,73.89,73.92,73.87,73.92,10670.0,63.9698,63.9958,63.9525,63.9958,10670.0
2017-06-30 11:55:00,73.93,73.97,73.91,73.96,12118.0,64.0045,64.0391,63.9871,64.0304,12118.0
2017-06-30 12:00:00,73.97,74.02,73.97,74.02,7846.0,64.0391,64.0824,64.0391,64.0824,7846.0
2017-06-30 12:05:00,74.01,74.01,73.95,73.97,7937.0,64.0737,64.0737,64.0218,64.0391,7937.0
2017-06-30 12:10:00,73.98,74.01,73.96,73.96,21306.0,64.0477,64.0737,64.0304,64.0304,21306.0
2017-06-30 12:15:00,73.96,73.96,73.93,73.95,3823.0,64.0304,64.0304,64.0045,64.0218,3823.0
2017-06-30 12:20:00,73.95,73.96,73.93,73.96,17245.0,64.0218,64.0304,64.0045,64.0304,17245.0
2017-06-30 12:25:00,73.96,73.97,73.94,73.95,5024.0,64.0304,64.0391,64.0131,64.0218,5024.0
2017-06-30 12:30:00,73.95,73.98,73.94,73.98,3944.0,64.0218,64.0477,64.0131,64.0477,3944.0
2017-06-30 12:35:00,73.98,74.0,73.96,73.96,4701.0,64.0477,64.0651,64.0304,64.0304,4701.0
2017-06-30 12:40:00,73.97,73.97,73.95,73.96,2196.0,64.0391,64.0391,64.0218,64.0304,2196.0
2017-06-30 12:45:00,73.95,73.95,73.87,73.87,5166.0,64.0218,64.0218,63.9525,63.9525,5166.0
2017-06-30 12:50:00,73.87,73.92,73.87,73.92,5213.0,63.9525,63.9958,63.9525,63.9958,5213.0
2017-06-30 12:55:00,73.91,73.92,73.87,73.91,11219.0,63.9871,63.9958,63.9525,63.9871,11219.0
2017-06-30 13:00:00,73.91,73.93,73.89,73.92,6109.0,63.9871,64.0045,63.9698,63.9958,6109.0
2017-06-30 13:05:00,73.92,73.93,73.88,73.92,11580.0,63.9958,64.0045,63.9612,63.9958,11580.0
2017-06-30 13:10:00,73.92,73.93,73.86,73.86,6042.0,63.9958,64.0045,63.9439,63.9439,6042.0
2017-06-30 13:15:00,73.88,73.89,73.87,73.88,5288.0,63.9612,63.9698,63.9525,63.9612,5288.0
2017-06-30 13:20:00,73.89,73.9,73.88,73.89,3206.0,63.9698,63.9785,63.9612,63.9698,3206.0
2017-06-30 13:25:00,73.89,74.01,73.88,74.01,36750.0,63.9698,64.0737,63.9612,64.0737,36750.0
2017-06-30 13:30:00,74.01,74.02,73.97,73.98,5855.0,64.0737,64.0824,64.0391,64.0477,5855.0
2017-06-30 13:35:00,73.98,74.01,73.96,73.99,8482.0,64.0477,64.0737,64.0304,64.0564,8482.0
2017-06-30 13:40:00,73.98,73.99,73.94,73.94,4344.0,64.0477,64.0564,64.0131,64.0131,4344.0
2017-06-30 13:45:00,73.95,73.97,73.95,73.97,2100.0,64.0218,64.0391,64.0218,64.0391,2100.0
2017-06-30 13:50:00,73.97,73.98,73.95,73.96,4200.0,64.0391,64.0477,64.0218,64.0304,4200.0
2017-06-30 13:55:00,73.96,73.99,73.95,73.96,8026.0,64.0304,64.0564,64.0218,64.0304,8026.0
2017-06-30 14:00:00,73.97,74.0,73.96,73.96,5050.0,64.0391,64.0651,64.0304,64.0304,5050.0
2017-06-30 14:05:00,73.97,73.99,73.96,73.98,5225.0,64.0391,64.0564,64.0304,64.0477,5225.0
2017-06-30 14:10:00,73.97,74.06,73.96,74.05,14514.0,64.0391,64.117,64.0304,64.1083,14514.0
2017-06-30 14:15:00,74.05,74.1,74.04,74.09,5610.0,64.1083,64.1516,64.0997,64.143,5610.0
2017-06-30 14:20:00,74.09,74.12,74.08,74.1,12752.0,64.143,64.1689,64.1343,64.1516,12752.0
2017-06-30 14:25:00,74.1,74.12,74.09,74.09,6391.0,64.1516,64.1689,64.143,64.143,6391.0
2017-06-30 14:30:00,74.1,74.1,74.02,74.05,12088.0,64.1516,64.1516,64.0824,64.1083,12088.0
2017-06-30 14:35:00,74.05,74.07,74.04,74.05,6134.0,64.1083,64.1257,64.0997,64.1083,6134.0
2017-06-30 14:40:00,74.05,74.07,74.04,74.05,8700.0,64.1083,64.1257,64.0997,64.1083,8700.0
2017-06-30 14:45:00,74.04,74.11,74.04,74.11,10216.0,64.0997,64.1603,64.0997,64.1603,10216.0
2017-06-30 14:50:00,74.11,74.14,74.1,74.14,6447.0,64.1603,64.1863,64.1516,64.1863,6447.0
2017-06-30 14:55:00,74.13,74.15,74.1,74.12,17982.0,64.1776,64.1949,64.1516,64.1689,17982.0
2017-06-30 15:00:00,74.11,74.11,74.08,74.08,5371.0,64.1603,64.1603,64.1343,64.1343,5371.0
2017-06-30 15:05:00,74.09,74.1,74.08,74.09,8169.0,64.143,64.1516,64.1343,64.143,8169.0
2017-06-30 15:10:00,74.09,74.12,74.05,74.06,17035.0,64.143,64.1689,64.1083,64.117,17035.0
2017-06-30 15:15:00,74.05,74.06,74.03,74.05,8204.0,64.1083,64.117,64.091,64.1083,8204.0
2017-06-30 15:20:00,74.05,74.11,74.04,74.1,14914.0,64.1083,64.1603,64.0997,64.1516,14914.0
2017-06-30 15:25:00,74.1,74.1,74.05,74.06,8340.0,64.1516,64.1516,64.1083,64.117,8340.0
2017-06-30 15:30:00,74.06,74.06,73.98,74.0,19412.0,64.117,64.117,64.0477,64.0651,19412.0
2017-06-30 15:35:00,74.0,74.04,74.0,74.04,15611.0,64.0651,64.0997,64.0651,64.0997,15611.0
2017-06-30 15:40:00,74.04,74.06,74.02,74.06,16904.0,64.0997,64.117,64.0824,64.117,16904.0
2017-06-30 15:45:00,74.05,74.08,74.04,74.05,39122.0,64.1083,64.1343,64.0997,64.1083,39122.0
2017-06-30 15:50:00,74.04,74.05,73.98,73.98,64315.0,64.0997,64.1083,64.0477,64.0477,64315.0
2017-06-30 15:55:00,73.98,74.0,73.77,73.78,264893.0,64.0477,64.0651,63.8659,63.8746,264893.0
2017-07-03 09:30:00,73.6,73.92,73.53,73.65,102115.0,63.7188,63.9958,63.6582,63.762,102115.0
2017-07-03 09:35:00,73.64,73.72,73.46,73.48,22104.0,63.7534,63.8226,63.5976,63.6149,22104.0
2017-07-03 09:40:00,73.48,73.61,73.48,73.61,14083.0,63.6149,63.7274,63.6149,63.7274,14083.0
2017-07-03 09:45:00,73.61,73.79,73.6,73.79,16548.0,63.7274,63.8832,63.7188,63.8832,16548.0
2017-07-03 09:50:00,73.81,74.04,73.81,73.89,14439.0,63.9006,64.0997,63.9006,63.9698,14439.0
2017-07-03 09:55:00,73.9,73.92,73.78,73.83,10244.0,63.9785,63.9958,63.8746,63.9179,10244.0
2017-07-03 10:00:00,73.84,73.96,73.82,73.86,15007.0,63.9265,64.0304,63.9092,63.9439,15007.0
2017-07-03 10:05:00,73.87,73.9,73.82,73.9,12938.0,63.9525,63.9785,63.9092,63.9785,12938.0
2017-07-03 10:10:00,73.91,74.03,73.9,73.99,16990.0,63.9871,64.091,63.9785,64.0564,16990.0
2017-07-03 10:15:00,73.99,74.02,73.83,73.84,16805.0,64.0564,64.0824,63.9179,63.9265,16805.0
2017-07-03 10:20:00,73.86,73.87,73.69,73.74,10785.0,63.9439,63.9525,63.7967,63.84,10785.0
2017-07-03 10:25:00,73.75,73.76,73.7,73.7,13090.0,63.8486,63.8573,63.8053,63.8053,13090.0
2017-07-03 10:30:00,73.7,73.72,73.6,73.61,19227.0,63.8053,63.8226,63.7188,63.7274,19227.0
2017-07-03 10:35:00,73.6,73.66,73.59,73.66,15304.0,63.7188,63.7707,63.7101,63.7707,15304.0
2017-07-03 10:40:00,73.66,73.75,73.66,73.75,14907.0,63.7707,63.8486,63.7707,63.8486,14907.0
2017-07-03 10:45:00,73.73,73.74,73.63,73.67,14995.0,63.8313,63.84,63.7447,63.7794,14995.0
2017-07-03 10:50:00,73.67,73.72,73.59,73.6,15674.0,63.7794,63.8226,63.7101,63.7188,15674.0
2017-07-03 10:55:00,73.6,73.66,73.57,73.62,14791.0,63.7188,63.7707,63.6928,63.7361,14791.0
2017-07-03 11:00:00,73.62,73.62,73.52,73.56,18087.0,63.7361,63.7361,63.6495,63.6841,18087.0
2017-07-03 11:05:00,73.57,73.6,73.46,73.5,15927.0,63.6928,63.7188,63.5976,63.6322,15927.0
2017-07-03 11:10:00,73.52,73.57,73.52,73.57,11309.0,63.6495,63.6928,63.6495,63.6928,11309.0
2017-07-03 11:15:00,73.58,73.63,73.49,73.49,15856.0,63.7014,63.7447,63.6235,63.6235,15856.0
2017-07-03 11:20:00,73.49,73.54,73.49,73.54,11720.0,63.6235,63.6668,63.6235,63.6668,11720.0
2017-07-03 11:25:00,73.56,73.63,73.55,73.62,13525.0,63.6841,63.7447,63.6755,63.7361,13525.0
2017-07-03 11:30:00,73.61,73.66,73.61,73.62,13170.0,63.7274,63.7707,63.7274,63.7361,13170.0
2017-07-03 11:35:00,73.62,73.62,73.43,73.47,20084.0,63.7361,63.7361,63.5716,63.6062,20084.0
2017-07-03 11:40:00,73.47,73.49,73.43,73.47,9048.0,63.6062,63.6235,63.5716,63.6062,9048.0
2017-07-03 11:45:00,73.48,73.51,73.46,73.47,10929.0,63.6149,63.6408,63.5976,63.6062,10929.0
2017-07-03 11:50:00,73.47,73.52,73.45,73.5,10539.0,63.6062,63.6495,63.5889,63.6322,10539.0
2017-07-03 11:55:00,73.5,73.62,73.5,73.62,8595.0,63.6322,63.7361,63.6322,63.7361,8595.0
2017-07-03 12:00:00,73.61,73.62,73.53,73.56,10118.0,63.7274,63.7361,63.6582,63.6841,10118.0
2017-07-03 12:05:00,73.55,73.56,73.46,73.5,10334.0,63.6755,63.6841,63.5976,63.6322,10334.0
2017-07-03 12:10:00,73.51,73.54,73.37,73.37,16928.0,63.6408,63.6668,63.5196,63.5196,16928.0
2017-07-03 12:15:00,73.36,73.5,73.36,73.48,14353.0,63.511,63.6322,63.511,63.6149,14353.0
2017-07-03 12:20:00,73.48,73.51,73.41,73.5,21164.0,63.6149,63.6408,63.5543,63.6322,21164.0
2017-07-03 12:25:00,73.5,73.58,73.49,73.58,17220.0,63.6322,63.7014,63.6235,63.7014,17220.0
2017-07-03 12:30:00,73.58,73.6,73.57,73.58,33117.0,63.7014,63.7188,63.6928,63.7014,33117.0
2017-07-03 12:35:00,73.59,73.66,73.56,73.63,34058.0,63.7101,63.7707,63.6841,63.7447,34058.0
2017-07-03 12:40:00,73.63,73.65,73.6,73.64,18768.0,63.7447,63.762,63.7188,63.7534,18768.0
2017-07-03 12:45:00,73.64,73.68,73.57,73.64,33364.0,63.7534,63.788,63.6928,63.7534,33364.0
2017-07-03 12:50:00,73.65,73.67,73.58,73.58,19809.0,63.762,63.7794,63.7014,63.7014,19809.0
2017-07-03 12:55:00,73.57,73.59,73.34,73.42,92456.0,63.6928,63.7101,63.4937,63.5629,92456.0
2017-07-05 09:30:00,73.33,73.41,73.14,73.14,34453.0,63.485,63.5543,63.3205,63.3205,34453.0
2017-07-05 09:35:00,73.15,73.29,73.12,73.2,34458.0,63.3292,63.4504,63.3032,63.3725,34458.0
2017-07-05 09:40:00,73.2,73.25,72.71,72.71,27068.0,63.3725,63.4157,62.9482,62.9482,27068.0
2017-07-05 09:45:00,72.73,72.73,72.48,72.6,72099.0,62.9656,62.9656,62.7491,62.853,72099.0
2017-07-05 09:50:00,72.59,72.61,72.48,72.56,56985.0,62.8444,62.8617,62.7491,62.8184,56985.0
2017-07-05 09:55:00,72.57,72.66,72.56,72.62,36000.0,62.827,62.905,62.8184,62.8703,36000.0
2017-07-05 10:00:00,72.62,72.81,72.6,72.81,22127.0,62.8703,63.0348,62.853,63.0348,22127.0
2017-07-05 10:05:00,72.79,72.82,72.76,72.82,21937.0,63.0175,63.0435,62.9915,63.0435,21937.0
2017-07-05 10:10:00,72.82,72.9,72.82,72.89,18967.0,63.0435,63.1127,63.0435,63.1041,18967.0
2017-07-05 10:15:00,72.89,72.89,72.75,72.76,41059.0,63.1041,63.1041,62.9829,62.9915,41059.0
2017-07-05 10:20:00,72.76,72.9,72.75,72.9,39293.0,62.9915,63.1127,62.9829,63.1127,39293.0
2017-07-05 10:25:00,72.9,73.02,72.87,72.94,66748.0,63.1127,63.2166,63.0868,63.1474,66748.0
2017-07-05 10:30:00,72.94,73.01,72.92,73.01,45066.0,63.1474,63.208,63.1301,63.208,45066.0
2017-07-05 10:35:00,73.02,73.08,72.95,73.06,27403.0,63.2166,63.2686,63.156,63.2513,27403.0
2017-07-05 10:40:00,73.05,73.08,73.0,73.05,14061.0,63.2426,63.2686,63.1993,63.2426,14061.0
2017-07-05 10:45:00,73.04,73.12,73.03,73.09,37961.0,63.2339,63.3032,63.2253,63.2772,37961.0
2017-07-05 10:50:00,73.09,73.1,73.01,73.08,52156.0,63.2772,63.2859,63.208,63.2686,52156.0
2017-07-05 10:55:00,73.07,73.07,72.99,72.99,19354.0,63.2599,63.2599,63.1907,63.1907,19354.0
2017-07-05 11:00:00,72.98,73.04,72.98,72.98,25048.0,63.182,63.2339,63.182,63.182,25048.0
2017-07-05 11:05:00,72.99,73.05,72.98,72.99,11940.0,63.1907,63.2426,63.182,63.1907,11940.0
2017-07-05 11:10:00,73.0,73.0,72.91,72.92,16170.0,63.1993,63.1993,63.1214,63.1301,16170.0
2017-07-05 11:15:00,72.91,72.95,72.89,72.89,11713.0,63.1214,63.156,63.1041,63.1041,11713.0
2017-07-05 11:20:00,72.9,72.99,72.9,72.99,18629.0,63.1127,63.1907,63.1127,63.1907,18629.0
2017-07-05 11:25:00,73.0,73.1,73.0,73.05,32656.0,63.1993,63.2859,63.1993,63.2426,32656.0
2017-07-05 11:30:00,73.04,73.04,72.97,73.01,19024.0,63.2339,63.2339,63.1733,63.208,19024.0
2017-07-05 11:35:00,73.01,73.03,72.94,72.95,58568.0,63.208,63.2253,63.1474,63.156,58568.0
2017-07-05 11:40:00,72.95,73.06,72.95,73.05,14910.0,63.156,63.2513,63.156,63.2426,14910.0
2017-07-05 11:45:00,73.06,73.12,73.04,73.11,18688.0,63.2513,63.3032,63.2339,63.2945,18688.0
2017-07-05 11:50:00,73.12,73.17,73.12,73.14,21286.0,63.3032,63.3465,63.3032,63.3205,21286.0
2017-07-05 11:55:00,73.14,73.18,73.11,73.13,12300.0,63.3205,63.3551,63.2945,63.3119,12300.0
2017-07-05 12:00:00,73.15,73.18,73.13,73.14,15220.0,63.3292,63.3551,63.3119,63.3205,15220.0
2017-07-05 12:05:00,73.13,73.15,73.13,73.13,4941.0,63.3119,63.3292,63.3119,63.3119,4941.0
2017-07-05 12:10:00,73.13,73.13,73.08,73.1,25965.0,63.3119,63.3119,63.2686,63.2859,25965.0
2017-07-05 12:15:00,73.11,73.16,73.11,73.16,7893.0,63.2945,63.3378,63.2945,63.3378,7893.0
2017-07-05 12:20:00,73.16,73.18,73.07,73.07,12161.0,63.3378,63.3551,63.2599,63.2599,12161.0
2017-07-05 12:25:00,73.08,73.14,73.07,73.1,12461.0,63.2686,63.3205,63.2599,63.2859,12461.0
2017-07-05 12:30:00,73.1,73.11,73.04,73.04,15379.0,63.2859,63.2945,63.2339,63.2339,15379.0
2017-07-05 12:35:00,73.05,73.08,73.05,73.06,10918.0,63.2426,63.2686,63.2426,63.2513,10918.0
2017-07-05 12:40:00,73.06,73.09,73.05,73.06,19797.0,63.2513,63.2772,63.2426,63.2513,19797.0
2017-07-05 12:45:00,73.05,73.13,73.03,73.13,9364.0,63.2426,63.3119,63.2253,63.3119,9364.0
2017-07-05 12:50:00,73.13,73.2,73.13,73.2,40487.0,63.3119,63.3725,63.3119,63.3725,40487.0
2017-07-05 12:55:00,73.2,73.23,73.19,73.22,19996.0,63.3725,63.3984,63.3638,63.3898,19996.0
2017-07-05 13:00:00,73.22,73.22,73.19,73.19,15072.0,63.3898,63.3898,63.3638,63.3638,15072.0
2017-07-05 13:05:00,73.2,73.23,73.19,73.21,11529.0,63.3725,63.3984,63.3638,63.3811,11529.0
2017-07-05 13:10:00,73.21,73.23,73.19,73.2,6767.0,63.3811,63.3984,63.3638,63.3725,6767.0
2017-07-05 13:15:00,73.19,73.26,73.16,73.25,43345.0,63.3638,63.4244,63.3378,63.4157,43345.0
2017-07-05 13:20:00,73.25,73.36,73.25,73.33,16651.0,63.4157,63.511,63.4157,63.485,16651.0
2017-07-05 13:25:00,73.33,73.35,73.28,73.3,15596.0,63.485,63.5023,63.4417,63.459,15596.0
2017-07-05 13:30:00,73.31,73.32,73.25,73.28,9701.0,63.4677,63.4763,63.4157,63.4417,9701.0
2017-07-05 13:35:00,73.28,73.29,73.24,73.25,10602.0,63.4417,63.4504,63.4071,63.4157,10602.0
2017-07-05 13:40:00,73.26,73.26,73.2,73.2,18309.0,63.4244,63.4244,63.3725,63.3725,18309.0
2017-07-05 13:45:00,73.2,73.23,73.17,73.21,17500.0,63.3725,63.3984,63.3465,63.3811,17500.0
2017-07-05 13:50:00,73.22,73.3,73.22,73.29,13746.0,63.3898,63.459,63.3898,63.4504,13746.0
2017-07-05 13:55:00,73.29,73.29,73.25,73.26,9748.0,63.4504,63.4504,63.4157,63.4244,9748.0
2017-07-05 14:00:00,73.25,73.36,73.24,73.28,17105.0,63.4157,63.511,63.4071,63.4417,17105.0
2017-07-05 14:05:00,73.29,73.35,73.12,73.12,20717.0,63.4504,63.5023,63.3032,63.3032,20717.0
2017-07-05 14:10:00,73.12,73.18,73.12,73.13,18499.0,63.3032,63.3551,63.3032,63.3119,18499.0
2017-07-05 14:15:00,73.14,73.2,73.14,73.17,17164.0,63.3205,63.3725,63.3205,63.3465,17164.0
2017-07-05 14:20:00,73.18,73.23,73.14,73.15,22128.0,63.3551,63.3984,63.3205,63.3292,22128.0
2017-07-05 14:25:00,73.15,73.17,73.13,73.15,18509.0,63.3292,63.3465,63.3119,63.3292,18509.0
2017-07-05 14:30:00,73.15,73.2,73.12,73.12,25445.0,63.3292,63.3725,63.3032,63.3032,25445.0
2017-07-05 14:35:00,73.12,73.13,73.04,73.1,27743.0,63.3032,63.3119,63.2339,63.2859,27743.0
2017-07-05 14:40:00,73.1,73.11,73.0,73.04,28563.0,63.2859,63.2945,63.1993,63.2339,28563.0
2017-07-05 14:45:00,73.05,73.1,73.01,73.06,20123.0,63.2426,63.2859,63.208,63.2513,20123.0
2017-07-05 14:50:00,73.07,73.07,73.0,73.0,23669.0,63.2599,63.2599,63.1993,63.1993,23669.0
2017-07-05 14:55:00,72.99,73.06,72.98,73.01,19823.0,63.1907,63.2513,63.182,63.208,19823.0
2017-07-05 15:00:00,73.01,73.01,72.93,72.97,43548.0,63.208,63.208,63.1387,63.1733,43548.0
2017-07-05 15:05:00,72.97,73.01,72.95,72.99,22266.0,63.1733,63.208,63.156,63.1907,22266.0
2017-07-05 15:10:00,73.0,73.0,72.96,72.99,38327.0,63.1993,63.1993,63.1647,63.1907,38327.0
2017-07-05 15:15:00,72.99,73.01,72.97,73.0,71799.0,63.1907,63.208,63.1733,63.1993,71799.0
2017-07-05 15:20:00,73.0,73.04,72.99,73.02,36620.0,63.1993,63.2339,63.1907,63.2166,36620.0
2017-07-05 15:25:00,73.03,73.07,73.02,73.04,22751.0,63.2253,63.2599,63.2166,63.2339,22751.0
2017-07-05 15:30:00,73.04,73.05,72.92,73.05,60901.0,63.2339,63.2426,63.1301,63.2426,60901.0
2017-07-05 15:35:00,73.05,73.14,73.04,73.14,28540.0,63.2426,63.3205,63.2339,63.3205,28540.0
2017-07-05 15:40:00,73.14,73.22,73.12,73.19,47141.0,63.3205,63.3898,63.3032,63.3638,47141.0
2017-07-05 15:45:00,73.19,73.21,73.15,73.16,64848.0,63.3638,63.3811,63.3292,63.3378,64848.0
2017-07-05 15:50:00,73.16,73.18,73.12,73.13,65945.0,63.3378,63.3551,63.3032,63.3119,65945.0
2017-07-05 15:55:00,73.13,73.17,73.12,73.12,142634.0,63.3119,63.3465,63.3032,63.3032,142634.0
2017-07-06 09:30:00,72.8,72.8,72.51,72.63,223061.0,63.0262,63.0262,62.7751,62.879,223061.0
2017-07-06 09:35:00,72.63,72.73,72.58,72.58,6884.0,62.879,62.9656,62.8357,62.8357,6884.0
2017-07-06 09:40:00,72.59,72.77,72.55,72.72,15824.0,62.8444,63.0002,62.8097,62.9569,15824.0
2017-07-06 09:45:00,72.75,72.78,72.48,72.48,28635.0,62.9829,63.0088,62.7491,62.7491,28635.0
2017-07-06 09:50:00,72.48,72.65,72.47,72.64,13510.0,62.7491,62.8963,62.7405,62.8876,13510.0
2017-07-06 09:55:00,72.64,72.64,72.5,72.63,9552.0,62.8876,62.8876,62.7664,62.879,9552.0
2017-07-06 10:00:00,72.62,72.68,72.55,72.55,17616.0,62.8703,62.9223,62.8097,62.8097,17616.0
2017-07-06 10:05:00,72.55,72.68,72.53,72.64,15139.0,62.8097,62.9223,62.7924,62.8876,15139.0
2017-07-06 10:10:00,72.63,72.75,72.55,72.75,12066.0,62.879,62.9829,62.8097,62.9829,12066.0
2017-07-06 10:15:00,72.74,72.76,72.63,72.68,13311.0,62.9742,62.9915,62.879,62.9223,13311.0
2017-07-06 10:20:00,72.68,72.68,72.51,72.52,65451.0,62.9223,62.9223,62.7751,62.7838,65451.0
2017-07-06 10:25:00,72.5,72.52,72.41,72.46,10174.0,62.7664,62.7838,62.6885,62.7318,10174.0
2017-07-06 10:30:00,72.45,72.52,72.38,72.52,16681.0,62.7232,62.7838,62.6625,62.7838,16681.0
2017-07-06 10:35:00,72.51,72.57,72.44,72.56,17042.0,62.7751,62.827,62.7145,62.8184,17042.0
2017-07-06 10:40:00,72.58,72.6,72.54,72.6,17848.0,62.8357,62.853,62.8011,62.853,17848.0
2017-07-06 10:45:00,72.6,72.6,72.5,72.55,13825.0,62.853,62.853,62.7664,62.8097,13825.0
2017-07-06 10:50:00,72.56,72.57,72.5,72.55,12889.0,62.8184,62.827,62.7664,62.8097,12889.0
2017-07-06 10:55:00,72.55,72.56,72.49,72.49,8030.0,62.8097,62.8184,62.7578,62.7578,8030.0
2017-07-06 11:00:00,72.51,72.58,72.45,72.58,28818.0,62.7751,62.8357,62.7232,62.8357,28818.0
2017-07-06 11:05:00,72.57,72.58,72.51,72.52,14990.0,62.827,62.8357,62.7751,62.7838,14990.0
2017-07-06 11:10:00,72.5,72.56,72.49,72.55,21957.0,62.7664,62.8184,62.7578,62.8097,21957.0
2017-07-06 11:15:00,72.55,72.61,72.55,72.59,12573.0,62.8097,62.8617,62.8097,62.8444,12573.0
2017-07-06 11:20:00,72.6,72.69,72.6,72.64,12751.0,62.853,62.9309,62.853,62.8876,12751.0
2017-07-06 11:25:00,72.64,72.75,72.64,72.7,10910.0,62.8876,62.9829,62.8876,62.9396,10910.0
2017-07-06 11:30:00,72.7,72.73,72.68,72.71,14730.0,62.9396,62.9656,62.9223,62.9482,14730.0
2017-07-06 11:35:00,72.7,72.82,72.7,72.8,8356.0,62.9396,63.0435,62.9396,63.0262,8356.0
2017-07-06 11:40:00,72.81,72.81,72.74,72.75,7196.0,63.0348,63.0348,62.9742,62.9829,7196.0
2017-07-06 11:45:00,72.74,72.74,72.68,72.7,26297.0,62.9742,62.9742,62.9223,62.9396,26297.0
2017-07-06 11:50:00,72.71,72.72,72.6,72.65,20035.0,62.9482,62.9569,62.853,62.8963,20035.0
2017-07-06 11:55:00,72.65,72.65,72.57,72.62,8097.0,62.8963,62.8963,62.827,62.8703,8097.0
2017-07-06 12:00:00,72.63,72.66,72.61,72.66,9900.0,62.879,62.905,62.8617,62.905,9900.0
2017-07-06 12:05:00,72.66,72.69,72.64,72.68,7830.0,62.905,62.9309,62.8876,62.9223,7830.0
2017-07-06 12:10:00,72.68,72.69,72.62,72.63,7962.0,62.9223,62.9309,62.8703,62.879,7962.0
2017-07-06 12:15:00,72.62,72.64,72.6,72.6,8683.0,62.8703,62.8876,62.853,62.853,8683.0
2017-07-06 12:20:00,72.6,72.61,72.56,72.57,18849.0,62.853,62.8617,62.8184,62.827,18849.0
2017-07-06 12:25:00,72.56,72.58,72.54,72.57,10325.0,62.8184,62.8357,62.8011,62.827,10325.0
2017-07-06 12:30:00,72.56,72.58,72.53,72.56,7492.0,62.8184,62.8357,62.7924,62.8184,7492.0
2017-07-06 12:35:00,72.56,72.63,72.56,72.63,9812.0,62.8184,62.879,62.8184,62.879,9812.0
2017-07-06 12:40:00,72.63,72.63,72.61,72.62,4332.0,62.879,62.879,62.8617,62.8703,4332.0
2017-07-06 12:45:00,72.62,72.64,72.6,72.63,8100.0,62.8703,62.8876,62.853,62.879,8100.0
2017-07-06 12:50:00,72.62,72.63,72.6,72.6,9099.0,62.8703,62.879,62.853,62.853,9099.0
2017-07-06 12:55:00,72.6,72.63,72.59,72.62,22700.0,62.853,62.879,62.8444,62.8703,22700.0
2017-07-06 13:00:00,72.63,72.65,72.63,72.65,6876.0,62.879,62.8963,62.879,62.8963,6876.0
2017-07-06 13:05:00,72.66,72.69,72.66,72.67,26698.0,62.905,62.9309,62.905,62.9136,26698.0
2017-07-06 13:10:00,72.67,72.67,72.63,72.65,7743.0,62.9136,62.9136,62.879,62.8963,7743.0
2017-07-06 13:15:00,72.65,72.7,72.61,72.7,8045.0,62.8963,62.9396,62.8617,62.9396,8045.0
2017-07-06 13:20:00,72.69,72.69,72.66,72.67,4463.0,62.9309,62.9309,62.905,62.9136,4463.0
2017-07-06 13:25:00,72.67,72.74,72.67,72.73,8614.0,62.9136,62.9742,62.9136,62.9656,8614.0
2017-07-06 13:30:00,72.72,72.72,72.66,72.7,7819.0,62.9569,62.9569,62.905,62.9396,7819.0
2017-07-06 13:35:00,72.71,72.74,72.67,72.68,6307.0,62.9482,62.9742,62.9136,62.9223,6307.0
2017-07-06 13:40:00,72.69,72.69,72.63,72.63,10385.0,62.9309,62.9309,62.879,62.879,10385.0
2017-07-06 13:45:00,72.63,72.64,72.6,72.63,8265.0,62.879,62.8876,62.853,62.879,8265.0
2017-07-06 13:50:00,72.64,72.66,72.59,72.66,37927.0,62.8876,62.905,62.8444,62.905,37927.0
2017-07-06 13:55:00,72.66,72.7,72.65,72.7,8113.0,62.905,62.9396,62.8963,62.9396,8113.0
2017-07-06 14:00:00,72.7,72.71,72.67,72.71,6341.0,62.9396,62.9482,62.9136,62.9482,6341.0
2017-07-06 14:05:00,72.71,72.71,72.63,72.68,10890.0,62.9482,62.9482,62.879,62.9223,10890.0
2017-07-06 14:10:00,72.68,72.68,72.63,72.67,9646.0,62.9223,62.9223,62.879,62.9136,9646.0
2017-07-06 14:15:00,72.66,72.7,72.64,72.66,11290.0,62.905,62.9396,62.8876,62.905,11290.0
2017-07-06 14:20:00,72.65,72.77,72.64,72.73,69591.0,62.8963,63.0002,62.8876,62.9656,69591.0
2017-07-06 14:25:00,72.74,72.77,72.72,72.73,9458.0,62.9742,63.0002,62.9569,62.9656,9458.0
2017-07-06 14:30:00,72.72,72.75,72.69,72.75,13731.0,62.9569,62.9829,62.9309,62.9829,13731.0
2017-07-06 14:35:00,72.76,72.78,72.69,72.74,10565.0,62.9915,63.0088,62.9309,62.9742,10565.0
2017-07-06 14:40:00,72.73,72.75,72.68,72.75,13263.0,62.9656,62.9829,62.9223,62.9829,13263.0
2017-07-06 14:45:00,72.75,72.77,72.71,72.75,7909.0,62.9829,63.0002,62.9482,62.9829,7909.0
2017-07-06 14:50:00,72.77,72.77,72.71,72.77,7350.0,63.0002,63.0002,62.9482,63.0002,7350.0
2017-07-06 14:55:00,72.76,72.79,72.74,72.74,10652.0,62.9915,63.0175,62.9742,62.9742,10652.0
2017-07-06 15:00:00,72.75,72.78,72.74,72.75,9534.0,62.9829,63.0088,62.9742,62.9829,9534.0
2017-07-06 15:05:00,72.76,72.78,72.7,72.75,13089.0,62.9915,63.0088,62.9396,62.9829,13089.0
2017-07-06 15:10:00,72.74,72.76,72.72,72.73,26584.0,62.9742,62.9915,62.9569,62.9656,26584.0
2017-07-06 15:15:00,72.72,72.79,72.72,72.78,15837.0,62.9569,63.0175,62.9569,63.0088,15837.0
2017-07-06 15:20:00,72.78,72.79,72.74,72.74,15073.0,63.0088,63.0175,62.9742,62.9742,15073.0
2017-07-06 15:25:00,72.74,72.78,72.72,72.75,23948.0,62.9742,63.0088,62.9569,62.9829,23948.0
2017-07-06 15:30:00,72.75,72.76,72.7,72.74,23066.0,62.9829,62.9915,62.9396,62.9742,23066.0
2017-07-06 15:35:00,72.74,72.75,72.65,72.7,26910.0,62.9742,62.9829,62.8963,62.9396,26910.0
2017-07-06 15:40:00,72.7,72.71,72.66,72.7,47933.0,62.9396,62.9482,62.905,62.9396,47933.0
2017-07-06 15:45:00,72.71,72.72,72.69,72.7,47706.0,62.9482,62.9569,62.9309,62.9396,47706.0
2017-07-06 15:50:00,72.7,72.72,72.68,72.7,57023.0,62.9396,62.9569,62.9223,62.9396,57023.0
2017-07-06 15:55:00,72.71,72.72,72.65,72.67,128694.0,62.9482,62.9569,62.8963,62.9136,128694.0
2017-07-07 09:30:00,72.77,73.05,72.71,72.97,45679.0,63.0002,63.2426,62.9482,63.1733,45679.0
2017-07-07 09:35:00,72.94,73.03,72.74,72.98,14087.0,63.1474,63.2253,62.9742,63.182,14087.0
2017-07-07 09:40:00,72.99,73.06,72.96,72.99,11938.0,63.1907,63.2513,63.1647,63.1907,11938.0
2017-07-07 09:45:00,73.0,73.01,72.89,72.97,7520.0,63.1993,63.208,63.1041,63.1733,7520.0
2017-07-07 09:50:00,72.93,73.06,72.87,73.05,10200.0,63.1387,63.2513,63.0868,63.2426,10200.0
2017-07-07 09:55:00,73.02,73.07,72.96,73.01,20617.0,63.2166,63.2599,63.1647,63.208,20617.0
2017-07-07 10:00:00,73.01,73.02,72.87,72.88,23474.0,63.208,63.2166,63.0868,63.0954,23474.0
2017-07-07 10:05:00,72.88,72.89,72.83,72.84,15738.0,63.0954,63.1041,63.0521,63.0608,15738.0
2017-07-07 10:10:00,72.84,72.92,72.81,72.9,17132.0,63.0608,63.1301,63.0348,63.1127,17132.0
2017-07-07 10:15:00,72.89,72.95,72.85,72.88,19367.0,63.1041,63.156,63.0694,63.0954,19367.0
2017-07-07 10:20:00,72.85,72.92,72.82,72.9,23139.0,63.0694,63.1301,63.0435,63.1127,23139.0
2017-07-07 10:25:00,72.89,72.95,72.87,72.94,16073.0,63.1041,63.156,63.0868,63.1474,16073.0
2017-07-07 10:30:00,72.94,73.03,72.94,73.03,13965.0,63.1474,63.2253,63.1474,63.2253,13965.0
2017-07-07 10:35:00,73.02,73.06,72.97,73.04,17358.0,63.2166,63.2513,63.1733,63.2339,17358.0
2017-07-07 10:40:00,73.03,73.08,73.02,73.05,18035.0,63.2253,63.2686,63.2166,63.2426,18035.0
2017-07-07 10:45:00,73.04,73.11,73.03,73.03,30804.0,63.2339,63.2945,63.2253,63.2253,30804.0
2017-07-07 10:50:00,73.02,73.04,72.91,72.92,56209.0,63.2166,63.2339,63.1214,63.1301,56209.0
2017-07-07 10:55:00,72.93,73.09,72.93,73.09,19625.0,63.1387,63.2772,63.1387,63.2772,19625.0
2017-07-07 11:00:00,73.09,73.12,73.03,73.09,26183.0,63.2772,63.3032,63.2253,63.2772,26183.0
2017-07-07 11:05:00,73.08,73.15,73.06,73.15,9800.0,63.2686,63.3292,63.2513,63.3292,9800.0
2017-07-07 11:10:00,73.14,73.24,73.13,73.22,63958.0,63.3205,63.4071,63.3119,63.3898,63958.0
2017-07-07 11:15:00,73.22,73.26,73.11,73.12,15940.0,63.3898,63.4244,63.2945,63.3032,15940.0
2017-07-07 11:20:00,73.12,73.2,73.11,73.19,19124.0,63.3032,63.3725,63.2945,63.3638,19124.0
2017-07-07 11:25:00,73.2,73.2,73.09,73.15,12674.0,63.3725,63.3725,63.2772,63.3292,12674.0
2017-07-07 11:30:00,73.13,73.16,73.12,73.14,11456.0,63.3119,63.3378,63.3032,63.3205,11456.0
2017-07-07 11:35:00,73.16,73.22,73.14,73.22,17860.0,63.3378,63.3898,63.3205,63.3898,17860.0
2017-07-07 11:40:00,73.22,73.24,73.18,73.18,11957.0,63.3898,63.4071,63.3551,63.3551,11957.0
2017-07-07 11:45:00,73.16,73.26,73.16,73.25,12844.0,63.3378,63.4244,63.3378,63.4157,12844.0
2017-07-07 11:50:00,73.24,73.49,73.24,73.44,31200.0,63.4071,63.6235,63.4071,63.5802,31200.0
2017-07-07 11:55:00,73.42,73.43,73.37,73.4,17573.0,63.5629,63.5716,63.5196,63.5456,17573.0
2017-07-07 12:00:00,73.41,73.44,73.37,73.41,14138.0,63.5543,63.5802,63.5196,63.5543,14138.0
2017-07-07 12:05:00,73.4,73.49,73.4,73.46,25956.0,63.5456,63.6235,63.5456,63.5976,25956.0
2017-07-07 12:10:00,73.46,73.55,73.43,73.55,25701.0,63.5976,63.6755,63.5716,63.6755,25701.0
2017-07-07 12:15:00,73.54,73.62,73.49,73.6,74929.0,63.6668,63.7361,63.6235,63.7188,74929.0
2017-07-07 12:20:00,73.59,73.64,73.58,73.62,11118.0,63.7101,63.7534,63.7014,63.7361,11118.0
2017-07-07 12:25:00,73.62,73.63,73.61,73.63,10890.0,63.7361,63.7447,63.7274,63.7447,10890.0
2017-07-07 12:30:00,73.62,73.63,73.56,73.58,10329.0,63.7361,63.7447,63.6841,63.7014,10329.0
2017-07-07 12:35:00,73.58,73.75,73.57,73.72,49681.0,63.7014,63.8486,63.6928,63.8226,49681.0
2017-07-07 12:40:00,73.69,73.69,73.61,73.62,15366.0,63.7967,63.7967,63.7274,63.7361,15366.0
2017-07-07 12:45:00,73.6,73.62,73.58,73.61,6494.0,63.7188,63.7361,63.7014,63.7274,6494.0
2017-07-07 12:50:00,73.61,73.63,73.57,73.58,6294.0,63.7274,63.7447,63.6928,63.7014,6294.0
2017-07-07 12:55:00,73.57,73.59,73.56,73.57,8040.0,63.6928,63.7101,63.6841,63.6928,8040.0
2017-07-07 13:00:00,73.56,73.59,73.55,73.56,4500.0,63.6841,63.7101,63.6755,63.6841,4500.0
2017-07-07 13:05:00,73.57,73.59,73.56,73.58,9586.0,63.6928,63.7101,63.6841,63.7014,9586.0
2017-07-07 13:10:00,73.59,73.6,73.56,73.57,4643.0,63.7101,63.7188,63.6841,63.6928,4643.0
2017-07-07 13:15:00,73.57,73.59,73.57,73.58,8251.0,63.6928,63.7101,63.6928,63.7014,8251.0
2017-07-07 13:20:00,73.58,73.6,73.56,73.6,7660.0,63.7014,63.7188,63.6841,63.7188,7660.0
2017-07-07 13:25:00,73.59,73.62,73.57,73.62,10507.0,63.7101,63.7361,63.6928,63.7361,10507.0
2017-07-07 13:30:00,73.62,73.65,73.61,73.61,9488.0,63.7361,63.762,63.7274,63.7274,9488.0
2017-07-07 13:35:00,73.61,73.64,73.57,73.57,9330.0,63.7274,63.7534,63.6928,63.6928,9330.0
2017-07-07 13:40:00,73.58,73.59,73.56,73.59,14119.0,63.7014,63.7101,63.6841,63.7101,14119.0
2017-07-07 13:45:00,73.57,73.6,73.57,73.6,6800.0,63.6928,63.7188,63.6928,63.7188,6800.0
2017-07-07 13:50:00,73.6,73.6,73.48,73.48,38967.0,63.7188,63.7188,63.6149,63.6149,38967.0
2017-07-07 13:55:00,73.48,73.57,73.48,73.57,11272.0,63.6149,63.6928,63.6149,63.6928,11272.0
2017-07-07 14:00:00,73.57,73.57,73.36,73.38,30716.0,63.6928,63.6928,63.511,63.5283,30716.0
2017-07-07 14:05:00,73.37,73.46,73.35,73.44,23249.0,63.5196,63.5976,63.5023,63.5802,23249.0
2017-07-07 14:10:00,73.45,73.55,73.45,73.52,25476.0,63.5889,63.6755,63.5889,63.6495,25476.0
2017-07-07 14:15:00,73.52,73.59,73.51,73.56,12457.0,63.6495,63.7101,63.6408,63.6841,12457.0
2017-07-07 14:20:00,73.56,73.59,73.55,73.56,16602.0,63.6841,63.7101,63.6755,63.6841,16602.0
2017-07-07 14:25:00,73.56,73.61,73.55,73.61,13771.0,63.6841,63.7274,63.6755,63.7274,13771.0
2017-07-07 14:30:00,73.61,73.62,73.56,73.59,13338.0,63.7274,63.7361,63.6841,63.7101,13338.0
2017-07-07 14:35:00,73.6,73.62,73.57,73.6,12069.0,63.7188,63.7361,63.6928,63.7188,12069.0
2017-07-07 14:40:00,73.6,73.6,73.56,73.59,23615.0,63.7188,63.7188,63.6841,63.7101,23615.0
2017-07-07 14:45:00,73.58,73.6,73.56,73.59,16368.0,63.7014,63.7188,63.6841,63.7101,16368.0
2017-07-07 14:50:00,73.59,73.62,73.59,73.61,15842.0,63.7101,63.7361,63.7101,63.7274,15842.0
2017-07-07 14:55:00,73.6,73.61,73.56,73.59,8622.0,63.7188,63.7274,63.6841,63.7101,8622.0
2017-07-07 15:00:00,73.59,73.6,73.56,73.56,12345.0,63.7101,63.7188,63.6841,63.6841,12345.0
2017-07-07 15:05:00,73.56,73.58,73.55,73.57,12773.0,63.6841,63.7014,63.6755,63.6928,12773.0
2017-07-07 15:10:00,73.56,73.57,73.49,73.5,11504.0,63.6841,63.6928,63.6235,63.6322,11504.0
2017-07-07 15:15:00,73.5,73.55,73.5,73.52,16760.0,63.6322,63.6755,63.6322,63.6495,16760.0
2017-07-07 15:20:00,73.52,73.53,73.49,73.49,12293.0,63.6495,63.6582,63.6235,63.6235,12293.0
2017-07-07 15:25:00,73.48,73.51,73.46,73.51,16466.0,63.6149,63.6408,63.5976,63.6408,16466.0
2017-07-07 15:30:00,73.51,73.51,73.39,73.42,43999.0,63.6408,63.6408,63.537,63.5629,43999.0
2017-07-07 15:35:00,73.42,73.42,73.33,73.36,30681.0,63.5629,63.5629,63.485,63.511,30681.0
2017-07-07 15:40:00,73.36,73.43,73.35,73.42,29787.0,63.511,63.5716,63.5023,63.5629,29787.0
2017-07-07 15:45:00,73.41,73.42,73.38,73.42,32066.0,63.5543,63.5629,63.5283,63.5629,32066.0
2017-07-07 15:50:00,73.42,73.46,73.4,73.44,66564.0,63.5629,63.5976,63.5456,63.5802,66564.0
2017-07-07 15:55:00,73.43,73.52,73.41,73.48,226740.0,63.5716,63.6495,63.5543,63.6149,226740.0
2017-07-10 09:30:00,73.47,73.47,73.18,73.44,49132.0,63.6062,63.6062,63.3551,63.5802,49132.0
2017-07-10 09:35:00,73.43,73.51,73.36,73.45,15044.0,63.5716,63.6408,63.511,63.5889,15044.0
2017-07-10 09:40:00,73.43,73.46,73.35,73.44,9696.0,63.5716,63.5976,63.5023,63.5802,9696.0
2017-07-10 09:45:00,73.4,73.41,73.16,73.16,20335.0,63.5456,63.5543,63.3378,63.3378,20335.0
2017-07-10 09:50:00,73.16,73.3,73.15,73.21,24927.0,63.3378,63.459,63.3292,63.3811,24927.0
2017-07-10 09:55:00,73.18,73.35,73.18,73.27,30840.0,63.3551,63.5023,63.3551,63.4331,30840.0
2017-07-10 10:00:00,73.29,73.41,73.26,73.41,29105.0,63.4504,63.5543,63.4244,63.5543,29105.0
2017-07-10 10:05:00,73.4,73.43,73.38,73.42,14011.0,63.5456,63.5716,63.5283,63.5629,14011.0
2017-07-10 10:10:00,73.42,73.45,73.37,73.37,29458.0,63.5629,63.5889,63.5196,63.5196,29458.0
2017-07-10 10:15:00,73.37,73.44,73.37,73.39,19465.0,63.5196,63.5802,63.5196,63.537,19465.0
2017-07-10 10:20:00,73.39,73.47,73.39,73.44,10924.0,63.537,63.6062,63.537,63.5802,10924.0
2017-07-10 10:25:00,73.43,73.43,73.38,73.41,14427.0,63.5716,63.5716,63.5283,63.5543,14427.0
2017-07-10 10:30:00,73.4,73.42,73.27,73.33,27888.0,63.5456,63.5629,63.4331,63.485,27888.0
2017-07-10 10:35:00,73.33,73.39,73.26,73.35,34486.0,63.485,63.537,63.4244,63.5023,34486.0
2017-07-10 10:40:00,73.35,73.39,73.29,73.3,27145.0,63.5023,63.537,63.4504,63.459,27145.0
2017-07-10 10:45:00,73.3,73.3,73.26,73.28,11343.0,63.459,63.459,63.4244,63.4417,11343.0
2017-07-10 10:50:00,73.26,73.28,73.17,73.2,23324.0,63.4244,63.4417,63.3465,63.3725,23324.0
2017-07-10 10:55:00,73.2,73.25,73.19,73.24,24053.0,63.3725,63.4157,63.3638,63.4071,24053.0
2017-07-10 11:00:00,73.23,73.41,73.23,73.39,12141.0,63.3984,63.5543,63.3984,63.537,12141.0
2017-07-10 11:05:00,73.39,73.41,73.33,73.34,7387.0,63.537,63.5543,63.485,63.4937,7387.0
2017-07-10 11:10:00,73.35,73.37,73.33,73.34,10201.0,63.5023,63.5196,63.485,63.4937,10201.0
2017-07-10 11:15:00,73.35,73.36,73.32,73.32,11503.0,63.5023,63.511,63.4763,63.4763,11503.0
2017-07-10 11:20:00,73.33,73.34,73.31,73.32,8750.0,63.485,63.4937,63.4677,63.4763,8750.0
2017-07-10 11:25:00,73.32,73.34,73.31,73.31,10406.0,63.4763,63.4937,63.4677,63.4677,10406.0
2017-07-10 11:30:00,73.31,73.38,73.3,73.35,28981.0,63.4677,63.5283,63.459,63.5023,28981.0
2017-07-10 11:35:00,73.35,73.42,73.35,73.4,8903.0,63.5023,63.5629,63.5023,63.5456,8903.0
2017-07-10 11:40:00,73.4,73.42,73.34,73.41,28684.0,63.5456,63.5629,63.4937,63.5543,28684.0
2017-07-10 11:45:00,73.39,73.42,73.33,73.4,25036.0,63.537,63.5629,63.485,63.5456,25036.0
2017-07-10 11:50:00,73.39,73.41,73.35,73.36,15484.0,63.537,63.5543,63.5023,63.511,15484.0
2017-07-10 11:55:00,73.36,73.41,73.36,73.39,25776.0,63.511,63.5543,63.511,63.537,25776.0
2017-07-10 12:00:00,73.4,73.42,73.35,73.38,25264.0,63.5456,63.5629,63.5023,63.5283,25264.0
2017-07-10 12:05:00,73.39,73.48,73.38,73.4,14578.0,63.537,63.6149,63.5283,63.5456,14578.0
2017-07-10 12:10:00,73.4,73.41,73.38,73.38,7750.0,63.5456,63.5543,63.5283,63.5283,7750.0
2017-07-10 12:15:00,73.39,73.43,73.36,73.39,38071.0,63.537,63.5716,63.511,63.537,38071.0
2017-07-10 12:20:00,73.39,73.45,73.38,73.42,35435.0,63.537,63.5889,63.5283,63.5629,35435.0
2017-07-10 12:25:00,73.42,73.43,73.38,73.42,41428.0,63.5629,63.5716,63.5283,63.5629,41428.0
2017-07-10 12:30:00,73.42,73.45,73.35,73.36,39716.0,63.5629,63.5889,63.5023,63.511,39716.0
2017-07-10 12:35:00,73.36,73.41,73.35,73.4,61555.0,63.511,63.5543,63.5023,63.5456,61555.0
2017-07-10 12:40:00,73.4,73.42,73.38,73.41,21691.0,63.5456,63.5629,63.5283,63.5543,21691.0
2017-07-10 12:45:00,73.39,73.42,73.35,73.36,34279.0,63.537,63.5629,63.5023,63.511,34279.0
2017-07-10 12:50:00,73.36,73.4,73.33,73.36,56486.0,63.511,63.5456,63.485,63.511,56486.0
2017-07-10 12:55:00,73.37,73.39,73.36,73.38,12175.0,63.5196,63.537,63.511,63.5283,12175.0
2017-07-10 13:00:00,73.37,73.43,73.36,73.42,67998.0,63.5196,63.5716,63.511,63.5629,67998.0
2017-07-10 13:05:00,73.43,73.48,73.41,73.46,50267.0,63.5716,63.6149,63.5543,63.5976,50267.0
2017-07-10 13:10:00,73.46,73.47,73.41,73.45,19405.0,63.5976,63.6062,63.5543,63.5889,19405.0
2017-07-10 13:15:00,73.44,73.44,73.42,73.44,6540.0,63.5802,63.5802,63.5629,63.5802,6540.0
2017-07-10 13:20:00,73.44,73.46,73.42,73.44,11268.0,63.5802,63.5976,63.5629,63.5802,11268.0
2017-07-10 13:25:00,73.45,73.49,73.43,73.48,14554.0,63.5889,63.6235,63.5716,63.6149,14554.0
2017-07-10 13:30:00,73.47,73.47,73.42,73.45,9204.0,63.6062,63.6062,63.5629,63.5889,9204.0
2017-07-10 13:35:00,73.44,73.45,73.4,73.42,11026.0,63.5802,63.5889,63.5456,63.5629,11026.0
2017-07-10 13:40:00,73.43,73.45,73.42,73.42,6750.0,63.5716,63.5889,63.5629,63.5629,6750.0
2017-07-10 13:45:00,73.43,73.46,73.38,73.43,48757.0,63.5716,63.5976,63.5283,63.5716,48757.0
2017-07-10 13:50:00,73.42,73.43,73.4,73.41,12572.0,63.5629,63.5716,63.5456,63.5543,12572.0
2017-07-10 13:55:00,73.42,73.44,73.39,73.44,22169.0,63.5629,63.5802,63.537,63.5802,22169.0
2017-07-10 14:00:00,73.44,73.45,73.41,73.44,18360.0,63.5802,63.5889,63.5543,63.5802,18360.0
2017-07-10 14:05:00,73.43,73.44,73.41,73.41,8337.0,63.5716,63.5802,63.5543,63.5543,8337.0
2017-07-10 14:10:00,73.42,73.44,73.41,73.43,9093.0,63.5629,63.5802,63.5543,63.5716,9093.0
2017-07-10 14:15:00,73.44,73.44,73.4,73.41,18012.0,63.5802,63.5802,63.5456,63.5543,18012.0
2017-07-10 14:20:00,73.41,73.44,73.4,73.42,15940.0,63.5543,63.5802,63.5456,63.5629,15940.0
2017-07-10 14:25:00,73.42,73.43,73.38,73.39,14061.0,63.5629,63.5716,63.5283,63.537,14061.0
2017-07-10 14:30:00,73.39,73.42,73.35,73.39,44976.0,63.537,63.5629,63.5023,63.537,44976.0
2017-07-10 14:35:00,73.39,73.41,73.36,73.4,24153.0,63.537,63.5543,63.511,63.5456,24153.0
2017-07-10 14:40:00,73.4,73.41,73.36,73.41,21129.0,63.5456,63.5543,63.511,63.5543,21129.0
2017-07-10 14:45:00,73.4,73.41,73.4,73.41,4700.0,63.5456,63.5543,63.5456,63.5543,4700.0
2017-07-10 14:50:00,73.4,73.42,73.33,73.34,45305.0,63.5456,63.5629,63.485,63.4937,45305.0
2017-07-10 14:55:00,73.34,73.38,73.34,73.35,23692.0,63.4937,63.5283,63.4937,63.5023,23692.0
2017-07-10 15:00:00,73.34,73.4,73.34,73.4,18337.0,63.4937,63.5456,63.4937,63.5456,18337.0
2017-07-10 15:05:00,73.4,73.45,73.39,73.45,15144.0,63.5456,63.5889,63.537,63.5889,15144.0
2017-07-10 15:10:00,73.45,73.46,73.44,73.46,16056.0,63.5889,63.5976,63.5802,63.5976,16056.0
2017-07-10 15:15:00,73.45,73.46,73.41,73.45,19460.0,63.5889,63.5976,63.5543,63.5889,19460.0
2017-07-10 15:20:00,73.44,73.46,73.44,73.45,13137.0,63.5802,63.5976,63.5802,63.5889,13137.0
2017-07-10 15:25:00,73.45,73.48,73.44,73.46,27709.0,63.5889,63.6149,63.5802,63.5976,27709.0
2017-07-10 15:30:00,73.45,73.49,73.44,73.49,29202.0,63.5889,63.6235,63.5802,63.6235,29202.0
2017-07-10 15:35:00,73.49,73.53,73.48,73.51,38042.0,63.6235,63.6582,63.6149,63.6408,38042.0
2017-07-10 15:40:00,73.51,73.52,73.49,73.5,33131.0,63.6408,63.6495,63.6235,63.6322,33131.0
2017-07-10 15:45:00,73.51,73.53,73.49,73.51,42886.0,63.6408,63.6582,63.6235,63.6408,42886.0
2017-07-10 15:50:00,73.51,73.54,73.49,73.53,55500.0,63.6408,63.6668,63.6235,63.6582,55500.0
2017-07-10 15:55:00,73.54,73.63,73.53,73.59,221065.0,63.6668,63.7447,63.6582,63.7101,221065.0
2017-07-11 09:30:00,73.57,73.8,73.48,73.8,32271.0,63.6928,63.8919,63.6149,63.8919,32271.0
2017-07-11 09:35:00,73.8,73.85,73.62,73.78,20709.0,63.8919,63.9352,63.7361,63.8746,20709.0
2017-07-11 09:40:00,73.78,73.97,73.74,73.92,15563.0,63.8746,64.0391,63.84,63.9958,15563.0
2017-07-11 09:45:00,73.95,73.95,73.83,73.84,33128.0,64.0218,64.0218,63.9179,63.9265,33128.0
2017-07-11 09:50:00,73.83,73.87,73.76,73.86,21484.0,63.9179,63.9525,63.8573,63.9439,21484.0
2017-07-11 09:55:00,73.85,73.99,73.81,73.99,29085.0,63.9352,64.0564,63.9006,64.0564,29085.0
2017-07-11 10:00:00,73.97,74.13,73.95,74.08,88089.0,64.0391,64.1776,64.0218,64.1343,88089.0
2017-07-11 10:05:00,74.09,74.15,74.06,74.13,36746.0,64.143,64.1949,64.117,64.1776,36746.0
2017-07-11 10:10:00,74.13,74.17,74.08,74.12,35659.0,64.1776,64.2122,64.1343,64.1689,35659.0
2017-07-11 10:15:00,74.12,74.31,74.11,74.26,42955.0,64.1689,64.3334,64.1603,64.2901,42955.0
2017-07-11 10:20:00,74.27,74.27,74.14,74.23,30163.0,64.2988,64.2988,64.1863,64.2642,30163.0
2017-07-11 10:25:00,74.23,74.27,74.19,74.25,27636.0,64.2642,64.2988,64.2295,64.2815,27636.0
2017-07-11 10:30:00,74.26,74.36,74.26,74.33,39040.0,64.2901,64.3767,64.2901,64.3508,39040.0
2017-07-11 10:35:00,74.32,74.39,74.29,74.39,38527.0,64.3421,64.4027,64.3161,64.4027,38527.0
2017-07-11 10:40:00,74.39,74.41,74.3,74.33,35098.0,64.4027,64.42,64.3248,64.3508,35098.0
2017-07-11 10:45:00,74.33,74.33,74.28,74.32,30652.0,64.3508,64.3508,64.3075,64.3421,30652.0
2017-07-11 10:50:00,74.31,74.34,74.3,74.31,76833.0,64.3334,64.3594,64.3248,64.3334,76833.0
2017-07-11 10:55:00,74.31,74.33,74.16,74.17,53571.0,64.3334,64.3508,64.2036,64.2122,53571.0
2017-07-11 11:00:00,74.17,74.29,74.17,74.28,68458.0,64.2122,64.3161,64.2122,64.3075,68458.0
2017-07-11 11:05:00,74.27,74.29,74.2,74.23,47446.0,64.2988,64.3161,64.2382,64.2642,47446.0
2017-07-11 11:10:00,74.24,74.25,74.19,74.2,55823.0,64.2728,64.2815,64.2295,64.2382,55823.0
2017-07-11 11:15:00,74.2,74.25,74.04,74.08,37672.0,64.2382,64.2815,64.0997,64.1343,37672.0
2017-07-11 11:20:00,74.1,74.11,73.87,73.94,51714.0,64.1516,64.1603,63.9525,64.0131,51714.0
2017-07-11 11:25:00,73.95,73.95,73.65,73.73,48937.0,64.0218,64.0218,63.762,63.8313,48937.0
2017-07-11 11:30:00,73.73,73.96,73.73,73.93,52400.0,63.8313,64.0304,63.8313,64.0045,52400.0
2017-07-11 11:35:00,73.94,74.03,73.92,73.96,66833.0,64.0131,64.091,63.9958,64.0304,66833.0
2017-07-11 11:40:00,73.96,73.98,73.77,73.9,48880.0,64.0304,64.0477,63.8659,63.9785,48880.0
2017-07-11 11:45:00,73.91,73.95,73.88,73.88,17208.0,63.9871,64.0218,63.9612,63.9612,17208.0
2017-07-11 11:50:00,73.88,73.92,73.84,73.9,24550.0,63.9612,63.9958,63.9265,63.9785,24550.0
2017-07-11 11:55:00,73.9,73.94,73.86,73.9,22822.0,63.9785,64.0131,63.9439,63.9785,22822.0
2017-07-11 12:00:00,73.91,73.93,73.85,73.87,29741.0,63.9871,64.0045,63.9352,63.9525,29741.0
2017-07-11 12:05:00,73.87,73.91,73.86,73.9,78849.0,63.9525,63.9871,63.9439,63.9785,78849.0
2017-07-11 12:10:00,73.91,73.93,73.91,73.91,18640.0,63.9871,64.0045,63.9871,63.9871,18640.0
2017-07-11 12:15:00,73.91,73.94,73.89,73.9,38695.0,63.9871,64.0131,63.9698,63.9785,38695.0
2017-07-11 12:20:00,73.89,73.93,73.87,73.88,44012.0,63.9698,64.0045,63.9525,63.9612,44012.0
2017-07-11 12:25:00,73.87,74.0,73.86,73.99,40399.0,63.9525,64.0651,63.9439,64.0564,40399.0
2017-07-11 12:30:00,73.99,73.99,73.92,73.93,45509.0,64.0564,64.0564,63.9958,64.0045,45509.0
2017-07-11 12:35:00,73.91,73.99,73.91,73.99,18446.0,63.9871,64.0564,63.9871,64.0564,18446.0
2017-07-11 12:40:00,73.98,73.99,73.95,73.99,15604.0,64.0477,64.0564,64.0218,64.0564,15604.0
2017-07-11 12:45:00,73.99,74.01,73.9,73.92,18682.0,64.0564,64.0737,63.9785,63.9958,18682.0
2017-07-11 12:50:00,73.92,73.99,73.91,73.98,12293.0,63.9958,64.0564,63.9871,64.0477,12293.0
2017-07-11 12:55:00,73.98,74.01,73.95,73.95,11779.0,64.0477,64.0737,64.0218,64.0218,11779.0
2017-07-11 13:00:00,73.95,73.98,73.83,73.83,12895.0,64.0218,64.0477,63.9179,63.9179,12895.0
2017-07-11 13:05:00,73.82,73.85,73.77,73.77,10864.0,63.9092,63.9352,63.8659,63.8659,10864.0
2017-07-11 13:10:00,73.76,73.77,73.7,73.71,8664.0,63.8573,63.8659,63.8053,63.814,8664.0
2017-07-11 13:15:00,73.71,73.76,73.71,73.76,14237.0,63.814,63.8573,63.814,63.8573,14237.0
2017-07-11 13:20:00,73.74,73.78,73.74,73.76,9317.0,63.84,63.8746,63.84,63.8573,9317.0
2017-07-11 13:25:00,73.76,73.8,73.75,73.76,38219.0,63.8573,63.8919,63.8486,63.8573,38219.0
2017-07-11 13:30:00,73.76,73.83,73.76,73.81,15650.0,63.8573,63.9179,63.8573,63.9006,15650.0
2017-07-11 13:35:00,73.81,73.88,73.81,73.85,23459.0,63.9006,63.9612,63.9006,63.9352,23459.0
2017-07-11 13:40:00,73.86,74.0,73.84,73.98,24222.0,63.9439,64.0651,63.9265,64.0477,24222.0
2017-07-11 13:45:00,73.98,73.98,73.89,73.91,9372.0,64.0477,64.0477,63.9698,63.9871,9372.0
2017-07-11 13:50:00,73.91,73.92,73.89,73.92,11356.0,63.9871,63.9958,63.9698,63.9958,11356.0
2017-07-11 13:55:00,73.92,73.93,73.89,73.89,13522.0,63.9958,64.0045,63.9698,63.9698,13522.0
2017-07-11 14:00:00,73.9,73.92,73.85,73.85,12654.0,63.9785,63.9958,63.9352,63.9352,12654.0
2017-07-11 14:05:00,73.86,73.87,73.82,73.86,13850.0,63.9439,63.9525,63.9092,63.9439,13850.0
2017-07-11 14:10:00,73.87,73.88,73.83,73.87,18603.0,63.9525,63.9612,63.9179,63.9525,18603.0
2017-07-11 14:15:00,73.86,73.9,73.83,73.83,11680.0,63.9439,63.9785,63.9179,63.9179,11680.0
2017-07-11 14:20:00,73.83,73.86,73.82,73.84,14225.0,63.9179,63.9439,63.9092,63.9265,14225.0
2017-07-11 14:25:00,73.83,73.88,73.82,73.88,20095.0,63.9179,63.9612,63.9092,63.9612,20095.0
2017-07-11 14:30:00,73.88,73.89,73.83,73.84,9326.0,63.9612,63.9698,63.9179,63.9265,9326.0
2017-07-11 14:35:00,73.84,73.86,73.82,73.83,12641.0,63.9265,63.9439,63.9092,63.9179,12641.0
2017-07-11 14:40:00,73.82,73.85,73.79,73.83,41091.0,63.9092,63.9352,63.8832,63.9179,41091.0
2017-07-11 14:45:00,73.82,73.84,73.81,73.82,20864.0,63.9092,63.9265,63.9006,63.9092,20864.0
2017-07-11 14:50:00,73.82,73.86,73.82,73.83,23875.0,63.9092,63.9439,63.9092,63.9179,23875.0
2017-07-11 14:55:00,73.83,73.86,73.82,73.83,15239.0,63.9179,63.9439,63.9092,63.9179,15239.0
2017-07-11 15:00:00,73.83,73.86,73.82,73.83,18606.0,63.9179,63.9439,63.9092,63.9179,18606.0
2017-07-11 15:05:00,73.83,73.86,73.82,73.86,18910.0,63.9179,63.9439,63.9092,63.9439,18910.0
2017-07-11 15:10:00,73.85,73.88,73.85,73.87,17264.0,63.9352,63.9612,63.9352,63.9525,17264.0
2017-07-11 15:15:00,73.86,73.87,73.81,73.85,45523.0,63.9439,63.9525,63.9006,63.9352,45523.0
2017-07-11 15:20:00,73.85,73.88,73.83,73.87,15387.0,63.9352,63.9612,63.9179,63.9525,15387.0
2017-07-11 15:25:00,73.86,73.87,73.83,73.84,20623.0,63.9439,63.9525,63.9179,63.9265,20623.0
2017-07-11 15:30:00,73.84,73.9,73.84,73.86,34349.0,63.9265,63.9785,63.9265,63.9439,34349.0
2017-07-11 15:35:00,73.85,73.9,73.85,73.89,68945.0,63.9352,63.9785,63.9352,63.9698,68945.0
2017-07-11 15:40:00,73.9,73.92,73.85,73.87,39303.0,63.9785,63.9958,63.9352,63.9525,39303.0
2017-07-11 15:45:00,73.87,73.89,73.86,73.87,68202.0,63.9525,63.9698,63.9439,63.9525,68202.0
2017-07-11 15:50:00,73.87,73.93,73.85,73.92,131466.0,63.9525,64.0045,63.9352,63.9958,131466.0
2017-07-11 15:55:00,73.93,74.01,73.93,73.98,217358.0,64.0045,64.0737,64.0045,64.0477,217358.0
2017-07-12 09:30:00,73.92,74.1,73.87,74.1,32473.0,64.2549,64.4114,64.2114,64.4114,32473.0
2017-07-12 09:35:00,74.11,74.15,73.96,74.06,32409.0,64.42,64.4548,64.2897,64.3766,32409.0
2017-07-12 09:40:00,74.07,74.07,73.95,73.97,6939.0,64.3853,64.3853,64.281,64.2984,6939.0
2017-07-12 09:45:00,73.93,74.06,73.9,74.02,17951.0,64.2636,64.3766,64.2375,64.3418,17951.0
2017-07-12 09:50:00,74.03,74.05,73.96,73.99,10587.0,64.3505,64.3679,64.2897,64.3157,10587.0
2017-07-12 09:55:00,73.98,73.98,73.9,73.94,11623.0,64.307,64.307,64.2375,64.2723,11623.0
2017-07-12 10:00:00,73.93,74.04,73.93,73.94,32404.0,64.2636,64.3592,64.2636,64.2723,32404.0
2017-07-12 10:05:00,73.94,74.07,73.94,74.07,41923.0,64.2723,64.3853,64.2723,64.3853,41923.0
2017-07-12 10:10:00,74.05,74.14,74.05,74.08,9170.0,64.3679,64.4461,64.3679,64.394,9170.0
2017-07-12 10:15:00,74.09,74.13,74.07,74.11,18517.0,64.4027,64.4374,64.3853,64.42,18517.0
2017-07-12 10:20:00,74.12,74.19,74.1,74.11,6298.0,64.4287,64.4896,64.4114,64.42,6298.0
2017-07-12 10:25:00,74.12,74.14,74.07,74.08,11033.0,64.4287,64.4461,64.3853,64.394,11033.0
2017-07-12 10:30:00,74.07,74.12,74.07,74.07,11712.0,64.3853,64.4287,64.3853,64.3853,11712.0
2017-07-12 10:35:00,74.06,74.1,74.04,74.07,13447.0,64.3766,64.4114,64.3592,64.3853,13447.0
2017-07-12 10:40:00,74.06,74.12,74.04,74.07,13801.0,64.3766,64.4287,64.3592,64.3853,13801.0
2017-07-12 10:45:00,74.07,74.15,74.05,74.15,13739.0,64.3853,64.4548,64.3679,64.4548,13739.0
2017-07-12 10:50:00,74.13,74.15,74.1,74.13,24511.0,64.4374,64.4548,64.4114,64.4374,24511.0
2017-07-12 10:55:00,74.12,74.17,74.11,74.16,12611.0,64.4287,64.4722,64.42,64.4635,12611.0
2017-07-12 11:00:00,74.17,74.22,74.16,74.2,7354.0,64.4722,64.5157,64.4635,64.4983,7354.0
2017-07-12 11:05:00,74.19,74.2,74.14,74.14,13661.0,64.4896,64.4983,64.4461,64.4461,13661.0
2017-07-12 11:10:00,74.14,74.25,74.14,74.24,13507.0,64.4461,64.5417,64.4461,64.533,13507.0
2017-07-12 11:15:00,74.21,74.26,74.19,74.26,5039.0,64.507,64.5504,64.4896,64.5504,5039.0
2017-07-12 11:20:00,74.25,74.26,74.2,74.21,21022.0,64.5417,64.5504,64.4983,64.507,21022.0
2017-07-12 11:25:00,74.21,74.26,74.2,74.22,11061.0,64.507,64.5504,64.4983,64.5157,11061.0
2017-07-12 11:30:00,74.2,74.21,74.17,74.17,7500.0,64.4983,64.507,64.4722,64.4722,7500.0
2017-07-12 11:35:00,74.16,74.23,74.11,74.11,19546.0,64.4635,64.5244,64.42,64.42,19546.0
2017-07-12 11:40:00,74.1,74.13,74.09,74.13,4800.0,64.4114,64.4374,64.4027,64.4374,4800.0
2017-07-12 11:45:00,74.13,74.15,74.09,74.09,7802.0,64.4374,64.4548,64.4027,64.4027,7802.0
2017-07-12 11:50:00,74.09,74.11,74.08,74.09,7867.0,64.4027,64.42,64.394,64.4027,7867.0
2017-07-12 11:55:00,74.09,74.13,74.09,74.11,7402.0,64.4027,64.4374,64.4027,64.42,7402.0
2017-07-12 12:00:00,74.1,74.12,74.09,74.11,11383.0,64.4114,64.4287,64.4027,64.42,11383.0
2017-07-12 12:05:00,74.11,74.15,74.11,74.15,5392.0,64.42,64.4548,64.42,64.4548,5392.0
2017-07-12 12:10:00,74.15,74.15,74.07,74.07,12672.0,64.4548,64.4548,64.3853,64.3853,12672.0
2017-07-12 12:15:00,74.08,74.08,74.04,74.05,11240.0,64.394,64.394,64.3592,64.3679,11240.0
2017-07-12 12:20:00,74.04,74.1,74.03,74.07,11736.0,64.3592,64.4114,64.3505,64.3853,11736.0
2017-07-12 12:25:00,74.06,74.07,74.04,74.05,5321.0,64.3766,64.3853,64.3592,64.3679,5321.0
2017-07-12 12:30:00,74.05,74.08,74.04,74.05,7352.0,64.3679,64.394,64.3592,64.3679,7352.0
2017-07-12 12:35:00,74.05,74.07,74.04,74.07,8420.0,64.3679,64.3853,64.3592,64.3853,8420.0
2017-07-12 12:40:00,74.08,74.1,74.07,74.1,5102.0,64.394,64.4114,64.3853,64.4114,5102.0
2017-07-12 12:45:00,74.09,74.09,74.06,74.07,4005.0,64.4027,64.4027,64.3766,64.3853,4005.0
2017-07-12 12:50:00,74.07,74.08,74.04,74.06,10723.0,64.3853,64.394,64.3592,64.3766,10723.0
2017-07-12 12:55:00,74.05,74.1,74.05,74.09,8446.0,64.3679,64.4114,64.3679,64.4027,8446.0
2017-07-12 13:00:00,74.08,74.1,74.04,74.08,13785.0,64.394,64.4114,64.3592,64.394,13785.0
2017-07-12 13:05:00,74.07,74.1,74.05,74.1,8764.0,64.3853,64.4114,64.3679,64.4114,8764.0
2017-07-12 13:10:00,74.09,74.11,74.07,74.07,5900.0,64.4027,64.42,64.3853,64.3853,5900.0
2017-07-12 13:15:00,74.09,74.09,74.06,74.06,4760.0,64.4027,64.4027,64.3766,64.3766,4760.0
2017-07-12 13:20:00,74.05,74.09,74.05,74.09,7504.0,64.3679,64.4027,64.3679,64.4027,7504.0
2017-07-12 13:25:00,74.08,74.09,74.05,74.09,5719.0,64.394,64.4027,64.3679,64.4027,5719.0
2017-07-12 13:30:00,74.09,74.12,74.08,74.11,9222.0,64.4027,64.4287,64.394,64.42,9222.0
2017-07-12 13:35:00,74.11,74.15,74.1,74.14,9450.0,64.42,64.4548,64.4114,64.4461,9450.0
2017-07-12 13:40:00,74.14,74.18,74.14,74.17,10190.0,64.4461,64.4809,64.4461,64.4722,10190.0
2017-07-12 13:45:00,74.16,74.22,74.16,74.21,12393.0,64.4635,64.5157,64.4635,64.507,12393.0
2017-07-12 13:50:00,74.2,74.23,74.19,74.22,7606.0,64.4983,64.5244,64.4896,64.5157,7606.0
2017-07-12 13:55:00,74.22,74.23,74.19,74.23,7051.0,64.5157,64.5244,64.4896,64.5244,7051.0
2017-07-12 14:00:00,74.22,74.23,74.17,74.22,7558.0,64.5157,64.5244,64.4722,64.5157,7558.0
2017-07-12 14:05:00,74.23,74.23,74.19,74.21,6450.0,64.5244,64.5244,64.4896,64.507,6450.0
2017-07-12 14:10:00,74.2,74.21,74.16,74.17,54168.0,64.4983,64.507,64.4635,64.4722,54168.0
2017-07-12 14:15:00,74.17,74.29,74.17,74.26,20832.0,64.4722,64.5765,64.4722,64.5504,20832.0
2017-07-12 14:20:00,74.25,74.3,74.24,74.28,5591.0,64.5417,64.5852,64.533,64.5678,5591.0
2017-07-12 14:25:00,74.28,74.33,74.27,74.32,12642.0,64.5678,64.6113,64.5591,64.6026,12642.0
2017-07-12 14:30:00,74.32,74.33,74.23,74.23,21702.0,64.6026,64.6113,64.5244,64.5244,21702.0
2017-07-12 14:35:00,74.23,74.25,74.21,74.21,10864.0,64.5244,64.5417,64.507,64.507,10864.0
2017-07-12 14:40:00,74.22,74.22,74.2,74.2,16968.0,64.5157,64.5157,64.4983,64.4983,16968.0
2017-07-12 14:45:00,74.2,74.21,74.13,74.14,30391.0,64.4983,64.507,64.4374,64.4461,30391.0
2017-07-12 14:50:00,74.14,74.16,74.1,74.12,14035.0,64.4461,64.4635,64.4114,64.4287,14035.0
2017-07-12 14:55:00,74.14,74.16,74.12,74.13,22545.0,64.4461,64.4635,64.4287,64.4374,22545.0
2017-07-12 15:00:00,74.14,74.19,74.12,74.18,9698.0,64.4461,64.4896,64.4287,64.4809,9698.0
2017-07-12 15:05:00,74.18,74.19,74.17,74.17,8692.0,64.4809,64.4896,64.4722,64.4722,8692.0
2017-07-12 15:10:00,74.18,74.18,74.15,74.18,8067.0,64.4809,64.4809,64.4548,64.4809,8067.0
2017-07-12 15:15:00,74.17,74.19,74.15,74.17,15385.0,64.4722,64.4896,64.4548,64.4722,15385.0
2017-07-12 15:20:00,74.17,74.19,74.17,74.18,4815.0,64.4722,64.4896,64.4722,64.4809,4815.0
2017-07-12 15:25:00,74.18,74.24,74.15,74.2,19268.0,64.4809,64.533,64.4548,64.4983,19268.0
2017-07-12 15:30:00,74.2,74.23,74.19,74.2,18356.0,64.4983,64.5244,64.4896,64.4983,18356.0
2017-07-12 15:35:00,74.19,74.26,74.19,74.21,23642.0,64.4896,64.5504,64.4896,64.507,23642.0
2017-07-12 15:40:00,74.2,74.21,74.16,74.2,27876.0,64.4983,64.507,64.4635,64.4983,27876.0
2017-07-12 15:45:00,74.2,74.2,74.12,74.13,40583.0,64.4983,64.4983,64.4287,64.4374,40583.0
2017-07-12 15:50:00,74.12,74.13,74.07,74.07,64136.0,64.4287,64.4374,64.3853,64.3853,64136.0
2017-07-12 15:55:00,74.06,74.12,74.05,74.11,89436.0,64.3766,64.4287,64.3679,64.42,89436.0
2017-07-13 09:30:00,74.12,74.12,73.97,73.99,16765.0,64.4287,64.4287,64.2984,64.3157,16765.0
2017-07-13 09:35:00,73.99,73.99,73.83,73.85,11331.0,64.3157,64.3157,64.1767,64.194,11331.0
2017-07-13 09:40:00,73.84,73.87,73.74,73.74,10992.0,64.1853,64.2114,64.0984,64.0984,10992.0
2017-07-13 09:45:00,73.74,73.82,73.73,73.79,16801.0,64.0984,64.168,64.0897,64.1419,16801.0
2017-07-13 09:50:00,73.8,73.81,73.72,73.73,5747.0,64.1506,64.1593,64.081,64.0897,5747.0
2017-07-13 09:55:00,73.7,73.73,73.68,73.71,7236.0,64.0637,64.0897,64.0463,64.0723,7236.0
2017-07-13 10:00:00,73.72,73.83,73.72,73.83,8837.0,64.081,64.1767,64.081,64.1767,8837.0
2017-07-13 10:05:00,73.83,73.87,73.68,73.68,18697.0,64.1767,64.2114,64.0463,64.0463,18697.0
2017-07-13 10:10:00,73.69,73.7,73.58,73.61,27900.0,64.055,64.0637,63.9593,63.9854,27900.0
2017-07-13 10:15:00,73.61,73.65,73.56,73.56,13764.0,63.9854,64.0202,63.942,63.942,13764.0
2017-07-13 10:20:00,73.55,73.55,73.36,73.37,15510.0,63.9333,63.9333,63.7681,63.7768,15510.0
2017-07-13 10:25:00,73.35,73.39,73.26,73.3,27701.0,63.7594,63.7942,63.6812,63.716,27701.0
2017-07-13 10:30:00,73.3,73.35,73.25,73.32,16390.0,63.716,63.7594,63.6725,63.7333,16390.0
2017-07-13 10:35:00,73.3,73.32,73.26,73.31,9486.0,63.716,63.7333,63.6812,63.7246,9486.0
2017-07-13 10:40:00,73.32,73.38,73.31,73.38,7701.0,63.7333,63.7855,63.7246,63.7855,7701.0
2017-07-13 10:45:00,73.37,73.42,73.37,73.38,18684.0,63.7768,63.8203,63.7768,63.7855,18684.0
2017-07-13 10:50:00,73.39,73.42,73.35,73.36,28966.0,63.7942,63.8203,63.7594,63.7681,28966.0
2017-07-13 10:55:00,73.36,73.44,73.35,73.38,10091.0,63.7681,63.8376,63.7594,63.7855,10091.0
2017-07-13 11:00:00,73.38,73.4,73.35,73.38,14633.0,63.7855,63.8029,63.7594,63.7855,14633.0
2017-07-13 11:05:00,73.37,73.38,73.31,73.33,8731.0,63.7768,63.7855,63.7246,63.742,8731.0
2017-07-13 11:10:00,73.32,73.33,73.24,73.3,16671.0,63.7333,63.742,63.6638,63.716,16671.0
2017-07-13 11:15:00,73.32,73.42,73.31,73.42,5391.0,63.7333,63.8203,63.7246,63.8203,5391.0
2017-07-13 11:20:00,73.42,73.43,73.27,73.27,9465.0,63.8203,63.829,63.6899,63.6899,9465.0
2017-07-13 11:25:00,73.27,73.31,73.19,73.19,12097.0,63.6899,63.7246,63.6203,63.6203,12097.0
2017-07-13 11:30:00,73.21,73.28,73.2,73.28,8720.0,63.6377,63.6986,63.629,63.6986,8720.0
2017-07-13 11:35:00,73.27,73.27,73.15,73.15,6909.0,63.6899,63.6899,63.5856,63.5856,6909.0
2017-07-13 11:40:00,73.15,73.17,73.0,73.01,14136.0,63.5856,63.603,63.4552,63.4639,14136.0
2017-07-13 11:45:00,73.02,73.05,72.92,73.05,13818.0,63.4726,63.4986,63.3856,63.4986,13818.0
2017-07-13 11:50:00,73.07,73.09,73.01,73.06,12461.0,63.516,63.5334,63.4639,63.5073,12461.0
2017-07-13 11:55:00,73.07,73.08,72.97,72.97,8148.0,63.516,63.5247,63.4291,63.4291,8148.0
2017-07-13 12:00:00,72.98,72.99,72.96,72.98,5753.0,63.4378,63.4465,63.4204,63.4378,5753.0
2017-07-13 12:05:00,72.98,73.0,72.98,72.99,5788.0,63.4378,63.4552,63.4378,63.4465,5788.0
2017-07-13 12:10:00,72.99,73.0,72.95,72.97,13317.0,63.4465,63.4552,63.4117,63.4291,13317.0
2017-07-13 12:15:00,72.97,72.98,72.95,72.95,7401.0,63.4291,63.4378,63.4117,63.4117,7401.0
2017-07-13 12:20:00,72.97,73.07,72.96,73.06,3712.0,63.4291,63.516,63.4204,63.5073,3712.0
2017-07-13 12:25:00,73.07,73.09,73.04,73.04,7327.0,63.516,63.5334,63.4899,63.4899,7327.0
2017-07-13 12:30:00,73.04,73.08,73.0,73.06,9845.0,63.4899,63.5247,63.4552,63.5073,9845.0
2017-07-13 12:35:00,73.06,73.08,73.05,73.08,2563.0,63.5073,63.5247,63.4986,63.5247,2563.0
2017-07-13 12:40:00,73.1,73.16,73.1,73.16,5641.0,63.5421,63.5943,63.5421,63.5943,5641.0
2017-07-13 12:45:00,73.17,73.2,73.15,73.18,6193.0,63.603,63.629,63.5856,63.6116,6193.0
2017-07-13 12:50:00,73.18,73.24,73.17,73.24,5250.0,63.6116,63.6638,63.603,63.6638,5250.0
2017-07-13 12:55:00,73.24,73.3,73.22,73.28,10741.0,63.6638,63.716,63.6464,63.6986,10741.0
2017-07-13 13:00:00,73.28,73.3,73.21,73.29,22071.0,63.6986,63.716,63.6377,63.7073,22071.0
2017-07-13 13:05:00,73.29,73.29,73.26,73.26,3749.0,63.7073,63.7073,63.6812,63.6812,3749.0
2017-07-13 13:10:00,73.26,73.34,73.26,73.34,8852.0,63.6812,63.7507,63.6812,63.7507,8852.0
2017-07-13 13:15:00,73.34,73.35,73.32,73.32,5028.0,63.7507,63.7594,63.7333,63.7333,5028.0
2017-07-13 13:20:00,73.33,73.38,73.3,73.32,19480.0,63.742,63.7855,63.716,63.7333,19480.0
2017-07-13 13:25:00,73.34,73.39,73.34,73.39,5129.0,63.7507,63.7942,63.7507,63.7942,5129.0
2017-07-13 13:30:00,73.38,73.39,73.35,73.35,3697.0,63.7855,63.7942,63.7594,63.7594,3697.0
2017-07-13 13:35:00,73.37,73.41,73.35,73.4,13083.0,63.7768,63.8116,63.7594,63.8029,13083.0
2017-07-13 13:40:00,73.4,73.4,73.36,73.38,7200.0,63.8029,63.8029,63.7681,63.7855,7200.0
2017-07-13 13:45:00,73.37,73.38,73.34,73.35,10600.0,63.7768,63.7855,63.7507,63.7594,10600.0
2017-07-13 13:50:00,73.34,73.37,73.34,73.37,8500.0,63.7507,63.7768,63.7507,63.7768,8500.0
2017-07-13 13:55:00,73.36,73.41,73.35,73.39,21110.0,63.7681,63.8116,63.7594,63.7942,21110.0
2017-07-13 14:00:00,73.38,73.39,73.34,73.35,30709.0,63.7855,63.7942,63.7507,63.7594,30709.0
2017-07-13 14:05:00,73.34,73.38,73.32,73.37,35294.0,63.7507,63.7855,63.7333,63.7768,35294.0
2017-07-13 14:10:00,73.37,73.37,73.31,73.36,9800.0,63.7768,63.7768,63.7246,63.7681,9800.0
2017-07-13 14:15:00,73.36,73.38,73.23,73.32,61555.0,63.7681,63.7855,63.6551,63.7333,61555.0
2017-07-13 14:20:00,73.31,73.35,73.29,73.34,16797.0,63.7246,63.7594,63.7073,63.7507,16797.0
2017-07-13 14:25:00,73.35,73.37,73.3,73.34,22188.0,63.7594,63.7768,63.716,63.7507,22188.0
2017-07-13 14:30:00,73.33,73.38,73.32,73.37,10794.0,63.742,63.7855,63.7333,63.7768,10794.0
2017-07-13 14:35:00,73.37,73.4,73.36,73.4,3691.0,63.7768,63.8029,63.7681,63.8029,3691.0
2017-07-13 14:40:00,73.4,73.4,73.35,73.39,7970.0,63.8029,63.8029,63.7594,63.7942,7970.0
2017-07-13 14:45:00,73.4,73.42,73.38,73.39,6008.0,63.8029,63.8203,63.7855,63.7942,6008.0
2017-07-13 14:50:00,73.39,73.42,73.38,73.4,5096.0,63.7942,63.8203,63.7855,63.8029,5096.0
2017-07-13 14:55:00,73.39,73.41,73.37,73.37,2143.0,63.7942,63.8116,63.7768,63.7768,2143.0
2017-07-13 15:00:00,73.35,73.38,73.35,73.38,3416.0,63.7594,63.7855,63.7594,63.7855,3416.0
2017-07-13 15:05:00,73.38,73.38,73.33,73.34,4981.0,63.7855,63.7855,63.742,63.7507,4981.0
2017-07-13 15:10:00,73.34,73.38,73.33,73.36,7420.0,63.7507,63.7855,63.742,63.7681,7420.0
2017-07-13 15:15:00,73.37,73.37,73.34,73.35,5715.0,63.7768,63.7768,63.7507,63.7594,5715.0
2017-07-13 15:20:00,73.35,73.36,73.34,73.35,10100.0,63.7594,63.7681,63.7507,63.7594,10100.0
2017-07-13 15:25:00,73.34,73.39,73.34,73.37,9123.0,63.7507,63.7942,63.7507,63.7768,9123.0
2017-07-13 15:30:00,73.37,73.39,73.36,73.39,7510.0,63.7768,63.7942,63.7681,63.7942,7510.0
2017-07-13 15:35:00,73.39,73.45,73.39,73.43,27106.0,63.7942,63.8463,63.7942,63.829,27106.0
2017-07-13 15:40:00,73.42,73.43,73.4,73.42,18709.0,63.8203,63.829,63.8029,63.8203,18709.0
2017-07-13 15:45:00,73.42,73.51,73.41,73.51,34369.0,63.8203,63.8985,63.8116,63.8985,34369.0
2017-07-13 15:50:00,73.51,73.51,73.47,73.48,49251.0,63.8985,63.8985,63.8637,63.8724,49251.0
2017-07-13 15:55:00,73.48,73.49,73.4,73.42,84968.0,63.8724,63.8811,63.8029,63.8203,84968.0
2017-07-14 09:30:00,73.42,73.7,73.4,73.7,14387.0,63.8203,64.0637,63.8029,64.0637,14387.0
2017-07-14 09:35:00,73.7,73.73,73.56,73.59,5225.0,64.0637,64.0897,63.942,63.968,5225.0
2017-07-14 09:40:00,73.62,73.71,73.55,73.55,8356.0,63.9941,64.0723,63.9333,63.9333,8356.0
2017-07-14 09:45:00,73.56,73.56,73.4,73.55,16100.0,63.942,63.942,63.8029,63.9333,16100.0
2017-07-14 09:50:00,73.56,73.58,73.41,73.43,9057.0,63.942,63.9593,63.8116,63.829,9057.0
2017-07-14 09:55:00,73.43,73.48,73.41,73.48,10541.0,63.829,63.8724,63.8116,63.8724,10541.0
2017-07-14 10:00:00,73.48,73.55,73.43,73.53,18363.0,63.8724,63.9333,63.829,63.9159,18363.0
2017-07-14 10:05:00,73.53,73.58,73.5,73.57,20549.0,63.9159,63.9593,63.8898,63.9507,20549.0
2017-07-14 10:10:00,73.56,73.57,73.5,73.52,6903.0,63.942,63.9507,63.8898,63.9072,6903.0
2017-07-14 10:15:00,73.52,73.55,73.5,73.51,10380.0,63.9072,63.9333,63.8898,63.8985,10380.0
2017-07-14 10:20:00,73.52,73.54,73.48,73.48,17003.0,63.9072,63.9246,63.8724,63.8724,17003.0
2017-07-14 10:25:00,73.48,73.56,73.45,73.55,8684.0,63.8724,63.942,63.8463,63.9333,8684.0
2017-07-14 10:30:00,73.55,73.56,73.49,73.54,11338.0,63.9333,63.942,63.8811,63.9246,11338.0
2017-07-14 10:35:00,73.54,73.69,73.51,73.69,118483.0,63.9246,64.055,63.8985,64.055,118483.0
2017-07-14 10:40:00,73.7,73.7,73.56,73.63,7900.0,64.0637,64.0637,63.942,64.0028,7900.0
2017-07-14 10:45:00,73.62,73.66,73.61,73.65,6902.0,63.9941,64.0289,63.9854,64.0202,6902.0
2017-07-14 10:50:00,73.66,73.68,73.64,73.65,7008.0,64.0289,64.0463,64.0115,64.0202,7008.0
2017-07-14 10:55:00,73.63,73.63,73.59,73.6,4085.0,64.0028,64.0028,63.968,63.9767,4085.0
2017-07-14 11:00:00,73.58,73.58,73.55,73.55,14111.0,63.9593,63.9593,63.9333,63.9333,14111.0
2017-07-14 11:05:00,73.55,73.57,73.51,73.51,13600.0,63.9333,63.9507,63.8985,63.8985,13600.0
2017-07-14 11:10:00,73.5,73.56,73.5,73.53,13316.0,63.8898,63.942,63.8898,63.9159,13316.0
2017-07-14 11:15:00,73.53,73.55,73.51,73.55,19333.0,63.9159,63.9333,63.8985,63.9333,19333.0
2017-07-14 11:20:00,73.54,73.55,73.48,73.53,10203.0,63.9246,63.9333,63.8724,63.9159,10203.0
2017-07-14 11:25:00,73.53,73.58,73.53,73.58,8819.0,63.9159,63.9593,63.9159,63.9593,8819.0
2017-07-14 11:30:00,73.58,73.62,73.55,73.55,8224.0,63.9593,63.9941,63.9333,63.9333,8224.0
2017-07-14 11:35:00,73.55,73.61,73.55,73.61,13469.0,63.9333,63.9854,63.9333,63.9854,13469.0
2017-07-14 11:40:00,73.62,73.62,73.58,73.61,11220.0,63.9941,63.9941,63.9593,63.9854,11220.0
2017-07-14 11:45:00,73.61,73.61,73.55,73.55,7494.0,63.9854,63.9854,63.9333,63.9333,7494.0
2017-07-14 11:50:00,73.56,73.59,73.55,73.56,11960.0,63.942,63.968,63.9333,63.942,11960.0
2017-07-14 11:55:00,73.56,73.59,73.56,73.56,9852.0,63.942,63.968,63.942,63.942,9852.0
2017-07-14 12:00:00,73.56,73.62,73.56,73.61,18177.0,63.942,63.9941,63.942,63.9854,18177.0
2017-07-14 12:05:00,73.6,73.61,73.59,73.59,7100.0,63.9767,63.9854,63.968,63.968,7100.0
2017-07-14 12:10:00,73.6,73.62,73.59,73.6,8734.0,63.9767,63.9941,63.968,63.9767,8734.0
2017-07-14 12:15:00,73.6,73.64,73.6,73.62,20113.0,63.9767,64.0115,63.9767,63.9941,20113.0
2017-07-14 12:20:00,73.61,73.62,73.56,73.56,9787.0,63.9854,63.9941,63.942,63.942,9787.0
2017-07-14 12:25:00,73.56,73.58,73.55,73.58,9056.0,63.942,63.9593,63.9333,63.9593,9056.0
2017-07-14 12:30:00,73.58,73.62,73.58,73.59,8626.0,63.9593,63.9941,63.9593,63.968,8626.0
2017-07-14 12:35:00,73.59,73.62,73.56,73.62,9648.0,63.968,63.9941,63.942,63.9941,9648.0
2017-07-14 12:40:00,73.63,73.64,73.61,73.62,3193.0,64.0028,64.0115,63.9854,63.9941,3193.0
2017-07-14 12:45:00,73.62,73.63,73.58,73.58,7192.0,63.9941,64.0028,63.9593,63.9593,7192.0
2017-07-14 12:50:00,73.6,73.66,73.6,73.66,12792.0,63.9767,64.0289,63.9767,64.0289,12792.0
2017-07-14 12:55:00,73.67,73.68,73.6,73.63,12484.0,64.0376,64.0463,63.9767,64.0028,12484.0
2017-07-14 13:00:00,73.64,73.65,73.61,73.62,12117.0,64.0115,64.0202,63.9854,63.9941,12117.0
2017-07-14 13:05:00,73.64,73.67,73.63,73.64,4119.0,64.0115,64.0376,64.0028,64.0115,4119.0
2017-07-14 13:10:00,73.62,73.65,73.6,73.63,6402.0,63.9941,64.0202,63.9767,64.0028,6402.0
2017-07-14 13:15:00,73.61,73.62,73.58,73.6,8404.0,63.9854,63.9941,63.9593,63.9767,8404.0
2017-07-14 13:20:00,73.61,73.64,73.6,73.63,3200.0,63.9854,64.0115,63.9767,64.0028,3200.0
2017-07-14 13:25:00,73.62,73.64,73.6,73.61,5552.0,63.9941,64.0115,63.9767,63.9854,5552.0
2017-07-14 13:30:00,73.61,73.63,73.6,73.6,13493.0,63.9854,64.0028,63.9767,63.9767,13493.0
2017-07-14 13:35:00,73.61,73.62,73.6,73.62,7782.0,63.9854,63.9941,63.9767,63.9941,7782.0
2017-07-14 13:40:00,73.62,73.62,73.6,73.6,16015.0,63.9941,63.9941,63.9767,63.9767,16015.0
2017-07-14 13:45:00,73.61,73.62,73.6,73.61,8435.0,63.9854,63.9941,63.9767,63.9854,8435.0
2017-07-14 13:50:00,73.61,73.66,73.6,73.66,13495.0,63.9854,64.0289,63.9767,64.0289,13495.0
2017-07-14 13:55:00,73.65,73.66,73.63,73.63,5391.0,64.0202,64.0289,64.0028,64.0028,5391.0
2017-07-14 14:00:00,73.63,73.67,73.63,73.65,6052.0,64.0028,64.0376,64.0028,64.0202,6052.0
2017-07-14 14:05:00,73.64,73.7,73.64,73.7,3400.0,64.0115,64.0637,64.0115,64.0637,3400.0
2017-07-14 14:10:00,73.7,73.73,73.69,73.73,4000.0,64.0637,64.0897,64.055,64.0897,4000.0
2017-07-14 14:15:00,73.73,73.75,73.7,73.71,6107.0,64.0897,64.1071,64.0637,64.0723,6107.0
2017-07-14 14:20:00,73.7,73.71,73.66,73.66,4025.0,64.0637,64.0723,64.0289,64.0289,4025.0
2017-07-14 14:25:00,73.66,73.67,73.65,73.66,8203.0,64.0289,64.0376,64.0202,64.0289,8203.0
2017-07-14 14:30:00,73.67,73.68,73.64,73.66,6679.0,64.0376,64.0463,64.0115,64.0289,6679.0
2017-07-14 14:35:00,73.66,73.68,73.62,73.62,12101.0,64.0289,64.0463,63.9941,63.9941,12101.0
2017-07-14 14:40:00,73.63,73.64,73.61,73.61,16700.0,64.0028,64.0115,63.9854,63.9854,16700.0
2017-07-14 14:45:00,73.62,73.64,73.6,73.64,13271.0,63.9941,64.0115,63.9767,64.0115,13271.0
2017-07-14 14:50:00,73.64,73.7,73.64,73.69,11551.0,64.0115,64.0637,64.0115,64.055,11551.0
2017-07-14 14:55:00,73.68,73.69,73.66,73.66,6074.0,64.0463,64.055,64.0289,64.0289,6074.0
2017-07-14 15:00:00,73.67,73.7,73.65,73.66,17747.0,64.0376,64.0637,64.0202,64.0289,17747.0
2017-07-14 15:05:00,73.66,73.71,73.66,73.67,10845.0,64.0289,64.0723,64.0289,64.0376,10845.0
2017-07-14 15:10:00,73.67,73.73,73.67,73.7,15506.0,64.0376,64.0897,64.0376,64.0637,15506.0
2017-07-14 15:15:00,73.7,73.72,73.68,73.71,17275.0,64.0637,64.081,64.0463,64.0723,17275.0
2017-07-14 15:20:00,73.71,73.71,73.68,73.7,8820.0,64.0723,64.0723,64.0463,64.0637,8820.0
2017-07-14 15:25:00,73.69,73.71,73.68,73.69,12269.0,64.055,64.0723,64.0463,64.055,12269.0
2017-07-14 15:30:00,73.69,73.7,73.65,73.67,17664.0,64.055,64.0637,64.0202,64.0376,17664.0
2017-07-14 15:35:00,73.67,73.72,73.67,73.7,23959.0,64.0376,64.081,64.0376,64.0637,23959.0
2017-07-14 15:40:00,73.7,73.73,73.7,73.71,14254.0,64.0637,64.0897,64.0637,64.0723,14254.0
2017-07-14 15:45:00,73.72,73.72,73.66,73.66,36125.0,64.081,64.081,64.0289,64.0289,36125.0
2017-07-14 15:50:00,73.66,73.67,73.6,73.6,39961.0,64.0289,64.0376,63.9767,63.9767,39961.0
2017-07-14 15:55:00,73.61,73.61,73.54,73.59,79164.0,63.9854,63.9854,63.9246,63.968,79164.0
2017-07-17 09:30:00,73.49,73.55,73.25,73.49,23833.0,63.8811,63.9333,63.6725,63.8811,23833.0
2017-07-17 09:35:00,73.39,73.78,73.39,73.63,22696.0,63.7942,64.1332,63.7942,64.0028,22696.0
2017-07-17 09:40:00,73.58,73.78,73.58,73.68,27632.0,63.9593,64.1332,63.9593,64.0463,27632.0
2017-07-17 09:45:00,73.69,73.81,73.64,73.78,29327.0,64.055,64.1593,64.0115,64.1332,29327.0
2017-07-17 09:50:00,73.76,73.76,73.46,73.57,17137.0,64.1158,64.1158,63.855,63.9507,17137.0
2017-07-17 09:55:00,73.55,73.58,73.5,73.5,8979.0,63.9333,63.9593,63.8898,63.8898,8979.0
2017-07-17 10:00:00,73.47,73.54,73.41,73.45,12815.0,63.8637,63.9246,63.8116,63.8463,12815.0
2017-07-17 10:05:00,73.45,73.52,73.45,73.49,7384.0,63.8463,63.9072,63.8463,63.8811,7384.0
2017-07-17 10:10:00,73.48,73.52,73.46,73.49,6521.0,63.8724,63.9072,63.855,63.8811,6521.0
2017-07-17 10:15:00,73.5,73.54,73.49,73.52,8731.0,63.8898,63.9246,63.8811,63.9072,8731.0
2017-07-17 10:20:00,73.51,73.58,73.5,73.58,6952.0,63.8985,63.9593,63.8898,63.9593,6952.0
2017-07-17 10:25:00,73.57,73.6,73.55,73.57,7700.0,63.9507,63.9767,63.9333,63.9507,7700.0
2017-07-17 10:30:00,73.56,73.61,73.54,73.58,6827.0,63.942,63.9854,63.9246,63.9593,6827.0
2017-07-17 10:35:00,73.55,73.62,73.53,73.62,12952.0,63.9333,63.9941,63.9159,63.9941,12952.0
2017-07-17 10:40:00,73.62,73.71,73.61,73.71,13280.0,63.9941,64.0723,63.9854,64.0723,13280.0
2017-07-17 10:45:00,73.71,73.71,73.63,73.68,14475.0,64.0723,64.0723,64.0028,64.0463,14475.0
2017-07-17 10:50:00,73.67,73.67,73.61,73.65,11312.0,64.0376,64.0376,63.9854,64.0202,11312.0
2017-07-17 10:55:00,73.63,73.67,73.61,73.67,14800.0,64.0028,64.0376,63.9854,64.0376,14800.0
2017-07-17 11:00:00,73.66,73.67,73.61,73.62,8237.0,64.0289,64.0376,63.9854,63.9941,8237.0
2017-07-17 11:05:00,73.59,73.72,73.58,73.7,22498.0,63.968,64.081,63.9593,64.0637,22498.0
2017-07-17 11:10:00,73.71,73.78,73.69,73.71,43293.0,64.0723,64.1332,64.055,64.0723,43293.0
2017-07-17 11:15:00,73.71,73.72,73.68,73.72,5026.0,64.0723,64.081,64.0463,64.081,5026.0
2017-07-17 11:20:00,73.72,73.72,73.68,73.69,5471.0,64.081,64.081,64.0463,64.055,5471.0
2017-07-17 11:25:00,73.69,73.7,73.63,73.66,6279.0,64.055,64.0637,64.0028,64.0289,6279.0
2017-07-17 11:30:00,73.63,73.66,73.59,73.59,3987.0,64.0028,64.0289,63.968,63.968,3987.0
2017-07-17 11:35:00,73.58,73.62,73.57,73.58,3600.0,63.9593,63.9941,63.9507,63.9593,3600.0
2017-07-17 11:40:00,73.56,73.58,73.54,73.57,4184.0,63.942,63.9593,63.9246,63.9507,4184.0
2017-07-17 11:45:00,73.57,73.63,73.56,73.63,6038.0,63.9507,64.0028,63.942,64.0028,6038.0
2017-07-17 11:50:00,73.61,73.62,73.56,73.57,4266.0,63.9854,63.9941,63.942,63.9507,4266.0
2017-07-17 11:55:00,73.58,73.58,73.55,73.57,2585.0,63.9593,63.9593,63.9333,63.9507,2585.0
2017-07-17 12:00:00,73.57,73.63,73.57,73.63,3528.0,63.9507,64.0028,63.9507,64.0028,3528.0
2017-07-17 12:05:00,73.64,73.66,73.57,73.57,7207.0,64.0115,64.0289,63.9507,63.9507,7207.0
2017-07-17 12:10:00,73.59,73.63,73.57,73.63,5200.0,63.968,64.0028,63.9507,64.0028,5200.0
2017-07-17 12:15:00,73.64,73.64,73.62,73.63,3446.0,64.0115,64.0115,63.9941,64.0028,3446.0
2017-07-17 12:20:00,73.62,73.63,73.61,73.63,4904.0,63.9941,64.0028,63.9854,64.0028,4904.0
2017-07-17 12:25:00,73.64,73.67,73.64,73.67,10760.0,64.0115,64.0376,64.0115,64.0376,10760.0
2017-07-17 12:30:00,73.68,73.68,73.65,73.66,2712.0,64.0463,64.0463,64.0202,64.0289,2712.0
2017-07-17 12:35:00,73.65,73.66,73.63,73.66,3696.0,64.0202,64.0289,64.0028,64.0289,3696.0
2017-07-17 12:40:00,73.66,73.66,73.63,73.64,4024.0,64.0289,64.0289,64.0028,64.0115,4024.0
2017-07-17 12:45:00,73.65,73.65,73.61,73.62,3167.0,64.0202,64.0202,63.9854,63.9941,3167.0
2017-07-17 12:50:00,73.63,73.64,73.62,73.62,2237.0,64.0028,64.0115,63.9941,63.9941,2237.0
2017-07-17 12:55:00,73.63,73.64,73.62,73.64,2361.0,64.0028,64.0115,63.9941,64.0115,2361.0
2017-07-17 13:00:00,73.62,73.64,73.62,73.64,1460.0,63.9941,64.0115,63.9941,64.0115,1460.0
2017-07-17 13:05:00,73.63,73.65,73.62,73.65,2600.0,64.0028,64.0202,63.9941,64.0202,2600.0
2017-07-17 13:10:00,73.65,73.69,73.65,73.67,4753.0,64.0202,64.055,64.0202,64.0376,4753.0
2017-07-17 13:15:00,73.67,73.67,73.64,73.66,4525.0,64.0376,64.0376,64.0115,64.0289,4525.0
2017-07-17 13:20:00,73.68,73.69,73.65,73.65,7930.0,64.0463,64.055,64.0202,64.0202,7930.0
2017-07-17 13:25:00,73.66,73.68,73.65,73.67,11692.0,64.0289,64.0463,64.0202,64.0376,11692.0
2017-07-17 13:30:00,73.67,73.71,73.66,73.71,3611.0,64.0376,64.0723,64.0289,64.0723,3611.0
2017-07-17 13:35:00,73.72,73.76,73.72,73.73,6745.0,64.081,64.1158,64.081,64.0897,6745.0
2017-07-17 13:40:00,73.73,73.76,73.7,73.76,6136.0,64.0897,64.1158,64.0637,64.1158,6136.0
2017-07-17 13:45:00,73.76,73.77,73.75,73.77,3600.0,64.1158,64.1245,64.1071,64.1245,3600.0
2017-07-17 13:50:00,73.77,73.78,73.7,73.7,6043.0,64.1245,64.1332,64.0637,64.0637,6043.0
2017-07-17 13:55:00,73.69,73.73,73.69,73.73,7336.0,64.055,64.0897,64.055,64.0897,7336.0
2017-07-17 14:00:00,73.74,73.74,73.69,73.71,7833.0,64.0984,64.0984,64.055,64.0723,7833.0
2017-07-17 14:05:00,73.71,73.75,73.69,73.74,13247.0,64.0723,64.1071,64.055,64.0984,13247.0
2017-07-17 14:10:00,73.73,73.73,73.7,73.72,5344.0,64.0897,64.0897,64.0637,64.081,5344.0
2017-07-17 14:15:00,73.71,73.72,73.66,73.66,5525.0,64.0723,64.081,64.0289,64.0289,5525.0
2017-07-17 14:20:00,73.66,73.68,73.66,73.68,5316.0,64.0289,64.0463,64.0289,64.0463,5316.0
2017-07-17 14:25:00,73.67,73.7,73.66,73.69,7214.0,64.0376,64.0637,64.0289,64.055,7214.0
2017-07-17 14:30:00,73.69,73.7,73.68,73.68,5365.0,64.055,64.0637,64.0463,64.0463,5365.0
2017-07-17 14:35:00,73.69,73.71,73.65,73.7,7652.0,64.055,64.0723,64.0202,64.0637,7652.0
2017-07-17 14:40:00,73.7,73.7,73.66,73.66,4200.0,64.0637,64.0637,64.0289,64.0289,4200.0
2017-07-17 14:45:00,73.66,73.67,73.65,73.66,3950.0,64.0289,64.0376,64.0202,64.0289,3950.0
2017-07-17 14:50:00,73.65,73.65,73.64,73.64,3025.0,64.0202,64.0202,64.0115,64.0115,3025.0
2017-07-17 14:55:00,73.65,73.65,73.61,73.62,7076.0,64.0202,64.0202,63.9854,63.9941,7076.0
2017-07-17 15:00:00,73.63,73.64,73.6,73.6,4422.0,64.0028,64.0115,63.9767,63.9767,4422.0
2017-07-17 15:05:00,73.61,73.64,73.61,73.63,4903.0,63.9854,64.0115,63.9854,64.0028,4903.0
2017-07-17 15:10:00,73.63,73.64,73.61,73.63,7241.0,64.0028,64.0115,63.9854,64.0028,7241.0
2017-07-17 15:15:00,73.62,73.64,73.6,73.61,15443.0,63.9941,64.0115,63.9767,63.9854,15443.0
2017-07-17 15:20:00,73.6,73.61,73.58,73.6,23487.0,63.9767,63.9854,63.9593,63.9767,23487.0
2017-07-17 15:25:00,73.61,73.63,73.58,73.62,30778.0,63.9854,64.0028,63.9593,63.9941,30778.0
2017-07-17 15:30:00,73.63,73.65,73.58,73.6,34513.0,64.0028,64.0202,63.9593,63.9767,34513.0
2017-07-17 15:35:00,73.6,73.61,73.55,73.55,8424.0,63.9767,63.9854,63.9333,63.9333,8424.0
2017-07-17 15:40:00,73.55,73.55,73.52,73.52,14017.0,63.9333,63.9333,63.9072,63.9072,14017.0
2017-07-17 15:45:00,73.52,73.53,73.47,73.5,31323.0,63.9072,63.9159,63.8637,63.8898,31323.0
2017-07-17 15:50:00,73.5,73.57,73.49,73.53,27098.0,63.8898,63.9507,63.8811,63.9159,27098.0
2017-07-17 15:55:00,73.53,73.59,73.5,73.57,76089.0,63.9159,63.968,63.8898,63.9507,76089.0
2017-07-18 09:30:00,73.52,73.62,73.41,73.41,16980.0,63.9072,63.9941,63.8116,63.8116,16980.0
2017-07-18 09:35:00,73.41,73.44,73.38,73.38,5829.0,63.8116,63.8376,63.7855,63.7855,5829.0
2017-07-18 09:40:00,73.36,73.36,73.25,73.26,9509.0,63.7681,63.7681,63.6725,63.6812,9509.0
2017-07-18 09:45:00,73.28,73.42,73.26,73.35,10642.0,63.6986,63.8203,63.6812,63.7594,10642.0
2017-07-18 09:50:00,73.33,73.42,73.3,73.41,6700.0,63.742,63.8203,63.716,63.8116,6700.0
2017-07-18 09:55:00,73.42,73.51,73.4,73.41,7847.0,63.8203,63.8985,63.8029,63.8116,7847.0
2017-07-18 10:00:00,73.42,73.47,73.42,73.46,8067.0,63.8203,63.8637,63.8203,63.855,8067.0
2017-07-18 10:05:00,73.45,73.49,73.44,73.45,5307.0,63.8463,63.8811,63.8376,63.8463,5307.0
2017-07-18 10:10:00,73.46,73.51,73.43,73.45,10266.0,63.855,63.8985,63.829,63.8463,10266.0
2017-07-18 10:15:00,73.44,73.46,73.43,73.43,6725.0,63.8376,63.855,63.829,63.829,6725.0
2017-07-18 10:20:00,73.45,73.54,73.45,73.53,29096.0,63.8463,63.9246,63.8463,63.9159,29096.0
2017-07-18 10:25:00,73.53,73.54,73.48,73.51,18271.0,63.9159,63.9246,63.8724,63.8985,18271.0
2017-07-18 10:30:00,73.5,73.51,73.42,73.42,14886.0,63.8898,63.8985,63.8203,63.8203,14886.0
2017-07-18 10:35:00,73.43,73.45,73.27,73.3,18375.0,63.829,63.8463,63.6899,63.716,18375.0
2017-07-18 10:40:00,73.31,73.31,73.05,73.13,14999.0,63.7246,63.7246,63.4986,63.5682,14999.0
2017-07-18 10:45:00,73.13,73.37,73.13,73.35,16576.0,63.5682,63.7768,63.5682,63.7594,16576.0
2017-07-18 10:50:00,73.36,73.48,73.35,73.45,11878.0,63.7681,63.8724,63.7594,63.8463,11878.0
2017-07-18 10:55:00,73.48,73.48,73.35,73.38,9226.0,63.8724,63.8724,63.7594,63.7855,9226.0
2017-07-18 11:00:00,73.38,73.44,73.37,73.43,13518.0,63.7855,63.8376,63.7768,63.829,13518.0
2017-07-18 11:05:00,73.44,73.5,73.41,73.5,12221.0,63.8376,63.8898,63.8116,63.8898,12221.0
2017-07-18 11:10:00,73.5,73.5,73.43,73.45,10345.0,63.8898,63.8898,63.829,63.8463,10345.0
2017-07-18 11:15:00,73.44,73.51,73.41,73.5,18027.0,63.8376,63.8985,63.8116,63.8898,18027.0
2017-07-18 11:20:00,73.49,73.62,73.49,73.59,16742.0,63.8811,63.9941,63.8811,63.968,16742.0
2017-07-18 11:25:00,73.61,73.63,73.59,73.6,7979.0,63.9854,64.0028,63.968,63.9767,7979.0
2017-07-18 11:30:00,73.59,73.62,73.56,73.59,8199.0,63.968,63.9941,63.942,63.968,8199.0
2017-07-18 11:35:00,73.6,73.6,73.54,73.56,11184.0,63.9767,63.9767,63.9246,63.942,11184.0
2017-07-18 11:40:00,73.56,73.62,73.55,73.57,7630.0,63.942,63.9941,63.9333,63.9507,7630.0
2017-07-18 11:45:00,73.58,73.58,73.54,73.54,7323.0,63.9593,63.9593,63.9246,63.9246,7323.0
2017-07-18 11:50:00,73.53,73.59,73.52,73.58,5836.0,63.9159,63.968,63.9072,63.9593,5836.0
2017-07-18 11:55:00,73.59,73.61,73.57,73.58,3565.0,63.968,63.9854,63.9507,63.9593,3565.0
2017-07-18 12:00:00,73.57,73.61,73.55,73.56,9642.0,63.9507,63.9854,63.9333,63.942,9642.0
2017-07-18 12:05:00,73.56,73.56,73.52,73.54,5315.0,63.942,63.942,63.9072,63.9246,5315.0
2017-07-18 12:10:00,73.54,73.57,73.53,73.56,16852.0,63.9246,63.9507,63.9159,63.942,16852.0
2017-07-18 12:15:00,73.57,73.61,73.57,73.58,8006.0,63.9507,63.9854,63.9507,63.9593,8006.0
2017-07-18 12:20:00,73.57,73.6,73.57,73.6,2800.0,63.9507,63.9767,63.9507,63.9767,2800.0
2017-07-18 12:25:00,73.6,73.61,73.58,73.6,4874.0,63.9767,63.9854,63.9593,63.9767,4874.0
2017-07-18 12:30:00,73.59,73.64,73.58,73.59,16704.0,63.968,64.0115,63.9593,63.968,16704.0
2017-07-18 12:35:00,73.59,73.65,73.58,73.63,6310.0,63.968,64.0202,63.9593,64.0028,6310.0
2017-07-18 12:40:00,73.63,73.63,73.61,73.61,3300.0,64.0028,64.0028,63.9854,63.9854,3300.0
2017-07-18 12:45:00,73.61,73.61,73.57,73.58,3225.0,63.9854,63.9854,63.9507,63.9593,3225.0
2017-07-18 12:50:00,73.57,73.59,73.56,73.57,5609.0,63.9507,63.968,63.942,63.9507,5609.0
2017-07-18 12:55:00,73.57,73.57,73.53,73.53,3288.0,63.9507,63.9507,63.9159,63.9159,3288.0
2017-07-18 13:00:00,73.54,73.58,73.52,73.57,64837.0,63.9246,63.9593,63.9072,63.9507,64837.0
2017-07-18 13:05:00,73.6,73.62,73.58,73.58,13943.0,63.9767,63.9941,63.9593,63.9593,13943.0
2017-07-18 13:10:00,73.59,73.6,73.57,73.57,3951.0,63.968,63.9767,63.9507,63.9507,3951.0
2017-07-18 13:15:00,73.57,73.61,73.57,73.59,3669.0,63.9507,63.9854,63.9507,63.968,3669.0
2017-07-18 13:20:00,73.58,73.58,73.53,73.55,6164.0,63.9593,63.9593,63.9159,63.9333,6164.0
2017-07-18 13:25:00,73.53,73.57,73.52,73.56,7405.0,63.9159,63.9507,63.9072,63.942,7405.0
2017-07-18 13:30:00,73.55,73.58,73.54,73.55,6744.0,63.9333,63.9593,63.9246,63.9333,6744.0
2017-07-18 13:35:00,73.54,73.57,73.53,73.53,6500.0,63.9246,63.9507,63.9159,63.9159,6500.0
2017-07-18 13:40:00,73.52,73.57,73.52,73.54,8022.0,63.9072,63.9507,63.9072,63.9246,8022.0
2017-07-18 13:45:00,73.54,73.56,73.53,73.55,7667.0,63.9246,63.942,63.9159,63.9333,7667.0
2017-07-18 13:50:00,73.54,73.56,73.51,73.53,7564.0,63.9246,63.942,63.8985,63.9159,7564.0
2017-07-18 13:55:00,73.53,73.61,73.53,73.61,12986.0,63.9159,63.9854,63.9159,63.9854,12986.0
2017-07-18 14:00:00,73.61,73.62,73.58,73.6,14521.0,63.9854,63.9941,63.9593,63.9767,14521.0
2017-07-18 14:05:00,73.59,73.61,73.59,73.59,11767.0,63.968,63.9854,63.968,63.968,11767.0
2017-07-18 14:10:00,73.6,73.61,73.54,73.54,7179.0,63.9767,63.9854,63.9246,63.9246,7179.0
2017-07-18 14:15:00,73.53,73.54,73.52,73.53,5505.0,63.9159,63.9246,63.9072,63.9159,5505.0
2017-07-18 14:20:00,73.53,73.57,73.53,73.57,12936.0,63.9159,63.9507,63.9159,63.9507,12936.0
2017-07-18 14:25:00,73.57,73.57,73.53,73.54,10374.0,63.9507,63.9507,63.9159,63.9246,10374.0
2017-07-18 14:30:00,73.54,73.57,73.54,73.56,8658.0,63.9246,63.9507,63.9246,63.942,8658.0
2017-07-18 14:35:00,73.55,73.58,73.54,73.58,8924.0,63.9333,63.9593,63.9246,63.9593,8924.0
2017-07-18 14:40:00,73.58,73.6,73.56,73.58,9748.0,63.9593,63.9767,63.942,63.9593,9748.0
2017-07-18 14:45:00,73.59,73.6,73.55,73.59,16908.0,63.968,63.9767,63.9333,63.968,16908.0
2017-07-18 14:50:00,73.59,73.61,73.58,73.58,11253.0,63.968,63.9854,63.9593,63.9593,11253.0
2017-07-18 14:55:00,73.59,73.6,73.57,73.59,7717.0,63.968,63.9767,63.9507,63.968,7717.0
2017-07-18 15:00:00,73.59,73.6,73.57,73.57,6084.0,63.968,63.9767,63.9507,63.9507,6084.0
2017-07-18 15:05:00,73.57,73.6,73.57,73.6,15625.0,63.9507,63.9767,63.9507,63.9767,15625.0
2017-07-18 15:10:00,73.6,73.6,73.58,73.6,19220.0,63.9767,63.9767,63.9593,63.9767,19220.0
2017-07-18 15:15:00,73.6,73.61,73.6,73.6,8234.0,63.9767,63.9854,63.9767,63.9767,8234.0
2017-07-18 15:20:00,73.61,73.66,73.6,73.66,17617.0,63.9854,64.0289,63.9767,64.0289,17617.0
2017-07-18 15:25:00,73.66,73.7,73.65,73.7,10735.0,64.0289,64.0637,64.0202,64.0637,10735.0
2017-07-18 15:30:00,73.7,73.7,73.65,73.67,24851.0,64.0637,64.0637,64.0202,64.0376,24851.0
2017-07-18 15:35:00,73.67,73.7,73.67,73.67,20154.0,64.0376,64.0637,64.0376,64.0376,20154.0
2017-07-18 15:40:00,73.67,73.71,73.67,73.7,31317.0,64.0376,64.0723,64.0376,64.0637,31317.0
2017-07-18 15:45:00,73.7,73.71,73.64,73.65,38590.0,64.0637,64.0723,64.0115,64.0202,38590.0
2017-07-18 15:50:00,73.66,73.69,73.66,73.68,21209.0,64.0289,64.055,64.0289,64.0463,21209.0
2017-07-18 15:55:00,73.68,73.78,73.67,73.77,134390.0,64.0463,64.1332,64.0376,64.1245,134390.0
2017-07-19 09:30:00,73.9,73.98,73.89,73.98,19025.0,64.2375,64.307,64.2288,64.307,19025.0
2017-07-19 09:35:00,74.0,74.08,73.96,74.04,18868.0,64.3244,64.394,64.2897,64.3592,18868.0
2017-07-19 09:40:00,74.03,74.21,74.03,74.18,11752.0,64.3505,64.507,64.3505,64.4809,11752.0
2017-07-19 09:45:00,74.19,74.19,73.98,74.04,18710.0,64.4896,64.4896,64.307,64.3592,18710.0
2017-07-19 09:50:00,74.03,74.06,73.96,74.02,17600.0,64.3505,64.3766,64.2897,64.3418,17600.0
2017-07-19 09:55:00,74.01,74.06,74.0,74.06,8936.0,64.3331,64.3766,64.3244,64.3766,8936.0
2017-07-19 10:00:00,74.08,74.08,73.98,74.0,12222.0,64.394,64.394,64.307,64.3244,12222.0
2017-07-19 10:05:00,74.0,74.0,73.92,73.94,9015.0,64.3244,64.3244,64.2549,64.2723,9015.0
2017-07-19 10:10:00,73.92,73.92,73.83,73.89,6861.0,64.2549,64.2549,64.1767,64.2288,6861.0
2017-07-19 10:15:00,73.87,73.91,73.82,73.84,8503.0,64.2114,64.2462,64.168,64.1853,8503.0
2017-07-19 10:20:00,73.85,73.95,73.82,73.94,13544.0,64.194,64.281,64.168,64.2723,13544.0
2017-07-19 10:25:00,73.95,73.98,73.88,73.95,5703.0,64.281,64.307,64.2201,64.281,5703.0
2017-07-19 10:30:00,73.96,73.99,73.94,73.95,6872.0,64.2897,64.3157,64.2723,64.281,6872.0
2017-07-19 10:35:00,73.96,73.96,73.9,73.9,7122.0,64.2897,64.2897,64.2375,64.2375,7122.0
2017-07-19 10:40:00,73.9,73.96,73.9,73.95,7017.0,64.2375,64.2897,64.2375,64.281,7017.0
2017-07-19 10:45:00,73.95,74.0,73.95,73.99,9803.0,64.281,64.3244,64.281,64.3157,9803.0
2017-07-19 10:50:00,74.0,74.04,73.99,73.99,12869.0,64.3244,64.3592,64.3157,64.3157,12869.0
2017-07-19 10:55:00,73.99,74.02,73.99,74.02,3100.0,64.3157,64.3418,64.3157,64.3418,3100.0
2017-07-19 11:00:00,74.03,74.03,73.94,73.94,8223.0,64.3505,64.3505,64.2723,64.2723,8223.0
2017-07-19 11:05:00,73.92,73.98,73.92,73.96,9293.0,64.2549,64.307,64.2549,64.2897,9293.0
2017-07-19 11:10:00,73.97,74.0,73.97,74.0,2796.0,64.2984,64.3244,64.2984,64.3244,2796.0
2017-07-19 11:15:00,74.0,74.05,73.98,73.99,11967.0,64.3244,64.3679,64.307,64.3157,11967.0
2017-07-19 11:20:00,73.99,74.03,73.98,74.01,8432.0,64.3157,64.3505,64.307,64.3331,8432.0
2017-07-19 11:25:00,74.01,74.04,74.0,74.01,10526.0,64.3331,64.3592,64.3244,64.3331,10526.0
2017-07-19 11:30:00,74.01,74.04,74.01,74.01,6677.0,64.3331,64.3592,64.3331,64.3331,6677.0
2017-07-19 11:35:00,74.01,74.05,74.0,74.05,6749.0,64.3331,64.3679,64.3244,64.3679,6749.0
2017-07-19 11:40:00,74.05,74.18,74.05,74.14,12901.0,64.3679,64.4809,64.3679,64.4461,12901.0
2017-07-19 11:45:00,74.14,74.21,74.13,74.16,6459.0,64.4461,64.507,64.4374,64.4635,6459.0
2017-07-19 11:50:00,74.13,74.15,74.13,74.13,4400.0,64.4374,64.4548,64.4374,64.4374,4400.0
2017-07-19 11:55:00,74.14,74.18,74.12,74.14,9544.0,64.4461,64.4809,64.4287,64.4461,9544.0
2017-07-19 12:00:00,74.13,74.15,74.12,74.15,4976.0,64.4374,64.4548,64.4287,64.4548,4976.0
2017-07-19 12:05:00,74.16,74.23,74.16,74.21,24947.0,64.4635,64.5244,64.4635,64.507,24947.0
2017-07-19 12:10:00,74.21,74.25,74.19,74.22,12058.0,64.507,64.5417,64.4896,64.5157,12058.0
2017-07-19 12:15:00,74.22,74.22,74.12,74.15,8562.0,64.5157,64.5157,64.4287,64.4548,8562.0
2017-07-19 12:20:00,74.15,74.16,74.11,74.14,7287.0,64.4548,64.4635,64.42,64.4461,7287.0
2017-07-19 12:25:00,74.14,74.16,74.13,74.16,6436.0,64.4461,64.4635,64.4374,64.4635,6436.0
2017-07-19 12:30:00,74.17,74.18,74.12,74.13,10007.0,64.4722,64.4809,64.4287,64.4374,10007.0
2017-07-19 12:35:00,74.13,74.16,74.09,74.13,11437.0,64.4374,64.4635,64.4027,64.4374,11437.0
2017-07-19 12:40:00,74.13,74.15,74.1,74.12,4370.0,64.4374,64.4548,64.4114,64.4287,4370.0
2017-07-19 12:45:00,74.12,74.13,74.1,74.11,11197.0,64.4287,64.4374,64.4114,64.42,11197.0
2017-07-19 12:50:00,74.11,74.14,74.1,74.1,8421.0,64.42,64.4461,64.4114,64.4114,8421.0
2017-07-19 12:55:00,74.11,74.13,74.08,74.11,4580.0,64.42,64.4374,64.394,64.42,4580.0
2017-07-19 13:00:00,74.09,74.1,74.08,74.08,15066.0,64.4027,64.4114,64.394,64.394,15066.0
2017-07-19 13:05:00,74.08,74.08,74.0,74.01,6916.0,64.394,64.394,64.3244,64.3331,6916.0
2017-07-19 13:10:00,74.01,74.04,74.0,74.02,6956.0,64.3331,64.3592,64.3244,64.3418,6956.0
2017-07-19 13:15:00,74.01,74.02,73.96,73.97,10512.0,64.3331,64.3418,64.2897,64.2984,10512.0
2017-07-19 13:20:00,73.97,73.98,73.93,73.93,4217.0,64.2984,64.307,64.2636,64.2636,4217.0
2017-07-19 13:25:00,73.93,73.95,73.91,73.92,7694.0,64.2636,64.281,64.2462,64.2549,7694.0
2017-07-19 13:30:00,73.93,73.93,73.86,73.87,5121.0,64.2636,64.2636,64.2027,64.2114,5121.0
2017-07-19 13:35:00,73.87,73.87,73.82,73.84,4463.0,64.2114,64.2114,64.168,64.1853,4463.0
2017-07-19 13:40:00,73.85,73.85,73.81,73.82,8700.0,64.194,64.194,64.1593,64.168,8700.0
2017-07-19 13:45:00,73.83,73.85,73.81,73.85,5191.0,64.1767,64.194,64.1593,64.194,5191.0
2017-07-19 13:50:00,73.85,73.91,73.85,73.91,7805.0,64.194,64.2462,64.194,64.2462,7805.0
2017-07-19 13:55:00,73.92,73.92,73.89,73.9,4266.0,64.2549,64.2549,64.2288,64.2375,4266.0
2017-07-19 14:00:00,73.89,73.93,73.85,73.88,8193.0,64.2288,64.2636,64.194,64.2201,8193.0
2017-07-19 14:05:00,73.88,73.9,73.87,73.87,5627.0,64.2201,64.2375,64.2114,64.2114,5627.0
2017-07-19 14:10:00,73.88,73.88,73.85,73.85,6611.0,64.2201,64.2201,64.194,64.194,6611.0
2017-07-19 14:15:00,73.85,73.86,73.84,73.84,4326.0,64.194,64.2027,64.1853,64.1853,4326.0
2017-07-19 14:20:00,73.84,73.86,73.83,73.83,2665.0,64.1853,64.2027,64.1767,64.1767,2665.0
2017-07-19 14:25:00,73.84,73.88,73.83,73.85,6850.0,64.1853,64.2201,64.1767,64.194,6850.0
2017-07-19 14:30:00,73.85,73.85,73.82,73.82,4016.0,64.194,64.194,64.168,64.168,4016.0
2017-07-19 14:35:00,73.82,73.83,73.79,73.83,6179.0,64.168,64.1767,64.1419,64.1767,6179.0
2017-07-19 14:40:00,73.83,73.87,73.83,73.87,2238.0,64.1767,64.2114,64.1767,64.2114,2238.0
2017-07-19 14:45:00,73.88,73.88,73.85,73.85,3898.0,64.2201,64.2201,64.194,64.194,3898.0
2017-07-19 14:50:00,73.85,73.86,73.84,73.86,2997.0,64.194,64.2027,64.1853,64.2027,2997.0
2017-07-19 14:55:00,73.86,73.89,73.84,73.89,5759.0,64.2027,64.2288,64.1853,64.2288,5759.0
2017-07-19 15:00:00,73.89,73.89,73.85,73.86,4817.0,64.2288,64.2288,64.194,64.2027,4817.0
2017-07-19 15:05:00,73.86,73.9,73.86,73.9,5498.0,64.2027,64.2375,64.2027,64.2375,5498.0
2017-07-19 15:10:00,73.9,73.9,73.85,73.85,8575.0,64.2375,64.2375,64.194,64.194,8575.0
2017-07-19 15:15:00,73.85,73.86,73.8,73.82,10611.0,64.194,64.2027,64.1506,64.168,10611.0
2017-07-19 15:20:00,73.81,73.84,73.8,73.84,8589.0,64.1593,64.1853,64.1506,64.1853,8589.0
2017-07-19 15:25:00,73.83,73.93,73.83,73.92,8598.0,64.1767,64.2636,64.1767,64.2549,8598.0
2017-07-19 15:30:00,73.92,73.93,73.89,73.9,22355.0,64.2549,64.2636,64.2288,64.2375,22355.0
2017-07-19 15:35:00,73.9,73.91,73.86,73.87,10032.0,64.2375,64.2462,64.2027,64.2114,10032.0
2017-07-19 15:40:00,73.87,74.0,73.86,74.0,34255.0,64.2114,64.3244,64.2027,64.3244,34255.0
2017-07-19 15:45:00,74.0,74.06,73.99,74.06,65566.0,64.3244,64.3766,64.3157,64.3766,65566.0
2017-07-19 15:50:00,74.06,74.13,74.04,74.11,112954.0,64.3766,64.4374,64.3592,64.42,112954.0
2017-07-19 15:55:00,74.11,74.18,74.05,74.15,163609.0,64.42,64.4809,64.3679,64.4548,163609.0
2017-07-20 09:30:00,74.34,74.36,74.22,74.3,24024.0,64.62,64.6374,64.5157,64.5852,24024.0
2017-07-20 09:35:00,74.32,74.32,74.24,74.24,4400.0,64.6026,64.6026,64.533,64.533,4400.0
2017-07-20 09:40:00,74.26,74.28,74.24,74.25,3430.0,64.5504,64.5678,64.533,64.5417,3430.0
2017-07-20 09:45:00,74.27,74.38,74.22,74.22,10340.0,64.5591,64.6547,64.5157,64.5157,10340.0
2017-07-20 09:50:00,74.22,74.28,74.19,74.28,10699.0,64.5157,64.5678,64.4896,64.5678,10699.0
2017-07-20 09:55:00,74.29,74.35,74.28,74.31,6256.0,64.5765,64.6287,64.5678,64.5939,6256.0
2017-07-20 10:00:00,74.29,74.31,74.21,74.25,17341.0,64.5765,64.5939,64.507,64.5417,17341.0
2017-07-20 10:05:00,74.25,74.31,74.22,74.28,15573.0,64.5417,64.5939,64.5157,64.5678,15573.0
2017-07-20 10:10:00,74.27,74.28,74.23,74.25,27789.0,64.5591,64.5678,64.5244,64.5417,27789.0
2017-07-20 10:15:00,74.25,74.27,74.22,74.25,18722.0,64.5417,64.5591,64.5157,64.5417,18722.0
2017-07-20 10:20:00,74.26,74.31,74.25,74.3,10813.0,64.5504,64.5939,64.5417,64.5852,10813.0
2017-07-20 10:25:00,74.29,74.31,74.27,74.28,11954.0,64.5765,64.5939,64.5591,64.5678,11954.0
2017-07-20 10:30:00,74.26,74.27,74.13,74.22,80911.0,64.5504,64.5591,64.4374,64.5157,80911.0
2017-07-20 10:35:00,74.23,74.23,74.21,74.22,14406.0,64.5244,64.5244,64.507,64.5157,14406.0
2017-07-20 10:40:00,74.22,74.28,74.2,74.25,7400.0,64.5157,64.5678,64.4983,64.5417,7400.0
2017-07-20 10:45:00,74.23,74.29,74.23,74.29,5797.0,64.5244,64.5765,64.5244,64.5765,5797.0
2017-07-20 10:50:00,74.3,74.31,74.27,74.31,6669.0,64.5852,64.5939,64.5591,64.5939,6669.0
2017-07-20 10:55:00,74.31,74.31,74.26,74.28,9754.0,64.5939,64.5939,64.5504,64.5678,9754.0
2017-07-20 11:00:00,74.27,74.34,74.25,74.33,7373.0,64.5591,64.62,64.5417,64.6113,7373.0
2017-07-20 11:05:00,74.34,74.36,74.32,74.33,7640.0,64.62,64.6374,64.6026,64.6113,7640.0
2017-07-20 11:10:00,74.33,74.45,74.32,74.45,8908.0,64.6113,64.7156,64.6026,64.7156,8908.0
2017-07-20 11:15:00,74.44,74.49,74.42,74.42,8848.0,64.7069,64.7504,64.6895,64.6895,8848.0
2017-07-20 11:20:00,74.42,74.52,74.42,74.48,9829.0,64.6895,64.7764,64.6895,64.7417,9829.0
2017-07-20 11:25:00,74.48,74.48,74.35,74.35,7673.0,64.7417,64.7417,64.6287,64.6287,7673.0
2017-07-20 11:30:00,74.34,74.38,74.31,74.36,9532.0,64.62,64.6547,64.5939,64.6374,9532.0
2017-07-20 11:35:00,74.37,74.42,74.34,74.38,10625.0,64.646,64.6895,64.62,64.6547,10625.0
2017-07-20 11:40:00,74.39,74.52,74.36,74.51,11069.0,64.6634,64.7764,64.6374,64.7677,11069.0
2017-07-20 11:45:00,74.51,74.51,74.41,74.49,18144.0,64.7677,64.7677,64.6808,64.7504,18144.0
2017-07-20 11:50:00,74.49,74.58,74.49,74.5,14979.0,64.7504,64.8286,64.7504,64.7591,14979.0
2017-07-20 11:55:00,74.48,74.59,74.48,74.52,6718.0,64.7417,64.8373,64.7417,64.7764,6718.0
2017-07-20 12:00:00,74.51,74.59,74.5,74.56,14573.0,64.7677,64.8373,64.7591,64.8112,14573.0
2017-07-20 12:05:00,74.56,74.64,74.52,74.63,16686.0,64.8112,64.8807,64.7764,64.8721,16686.0
2017-07-20 12:10:00,74.63,74.69,74.61,74.69,16827.0,64.8721,64.9242,64.8547,64.9242,16827.0
2017-07-20 12:15:00,74.68,74.72,74.68,74.68,18185.0,64.9155,64.9503,64.9155,64.9155,18185.0
2017-07-20 12:20:00,74.69,74.73,74.68,74.72,14747.0,64.9242,64.959,64.9155,64.9503,14747.0
2017-07-20 12:25:00,74.72,74.73,74.66,74.67,8621.0,64.9503,64.959,64.8981,64.9068,8621.0
2017-07-20 12:30:00,74.67,74.75,74.67,74.73,19197.0,64.9068,64.9764,64.9068,64.959,19197.0
2017-07-20 12:35:00,74.72,74.72,74.69,74.69,4330.0,64.9503,64.9503,64.9242,64.9242,4330.0
2017-07-20 12:40:00,74.69,74.75,74.69,74.75,9835.0,64.9242,64.9764,64.9242,64.9764,9835.0
2017-07-20 12:45:00,74.76,74.79,74.74,74.76,14326.0,64.9851,65.0111,64.9677,64.9851,14326.0
2017-07-20 12:50:00,74.77,74.78,74.75,74.78,12023.0,64.9937,65.0024,64.9764,65.0024,12023.0
2017-07-20 12:55:00,74.75,74.76,74.74,74.74,7745.0,64.9764,64.9851,64.9677,64.9677,7745.0
2017-07-20 13:00:00,74.74,74.75,74.69,74.7,17130.0,64.9677,64.9764,64.9242,64.9329,17130.0
2017-07-20 13:05:00,74.71,74.73,74.69,74.71,9272.0,64.9416,64.959,64.9242,64.9416,9272.0
2017-07-20 13:10:00,74.71,74.73,74.69,74.7,12276.0,64.9416,64.959,64.9242,64.9329,12276.0
2017-07-20 13:15:00,74.7,74.71,74.69,74.71,2075.0,64.9329,64.9416,64.9242,64.9416,2075.0
2017-07-20 13:20:00,74.71,74.72,74.7,74.71,4211.0,64.9416,64.9503,64.9329,64.9416,4211.0
2017-07-20 13:25:00,74.7,74.72,74.69,74.72,10135.0,64.9329,64.9503,64.9242,64.9503,10135.0
2017-07-20 13:30:00,74.72,74.79,74.69,74.79,23244.0,64.9503,65.0111,64.9242,65.0111,23244.0
2017-07-20 13:35:00,74.8,74.8,74.76,74.77,10737.0,65.0198,65.0198,64.9851,64.9937,10737.0
2017-07-20 13:40:00,74.76,74.76,74.67,74.67,6501.0,64.9851,64.9851,64.9068,64.9068,6501.0
2017-07-20 13:45:00,74.68,74.7,74.66,74.66,6769.0,64.9155,64.9329,64.8981,64.8981,6769.0
2017-07-20 13:50:00,74.66,74.66,74.59,74.59,6907.0,64.8981,64.8981,64.8373,64.8373,6907.0
2017-07-20 13:55:00,74.59,74.63,74.59,74.6,10284.0,64.8373,64.8721,64.8373,64.846,10284.0
2017-07-20 14:00:00,74.6,74.6,74.55,74.58,13878.0,64.846,64.846,64.8025,64.8286,13878.0
2017-07-20 14:05:00,74.58,74.61,74.54,74.56,12790.0,64.8286,64.8547,64.7938,64.8112,12790.0
2017-07-20 14:10:00,74.57,74.62,74.57,74.6,7656.0,64.8199,64.8634,64.8199,64.846,7656.0
2017-07-20 14:15:00,74.6,74.65,74.59,74.6,13916.0,64.846,64.8894,64.8373,64.846,13916.0
2017-07-20 14:20:00,74.6,74.63,74.59,74.61,7448.0,64.846,64.8721,64.8373,64.8547,7448.0
2017-07-20 14:25:00,74.61,74.62,74.59,74.59,6321.0,64.8547,64.8634,64.8373,64.8373,6321.0
2017-07-20 14:30:00,74.58,74.58,74.53,74.57,8890.0,64.8286,64.8286,64.7851,64.8199,8890.0
2017-07-20 14:35:00,74.56,74.59,74.54,74.58,23924.0,64.8112,64.8373,64.7938,64.8286,23924.0
2017-07-20 14:40:00,74.58,74.62,74.57,74.57,14527.0,64.8286,64.8634,64.8199,64.8199,14527.0
2017-07-20 14:45:00,74.59,74.62,74.58,74.59,11937.0,64.8373,64.8634,64.8286,64.8373,11937.0
2017-07-20 14:50:00,74.59,74.62,74.59,74.61,8222.0,64.8373,64.8634,64.8373,64.8547,8222.0
2017-07-20 14:55:00,74.61,74.68,74.61,74.67,21265.0,64.8547,64.9155,64.8547,64.9068,21265.0
2017-07-20 15:00:00,74.67,74.72,74.65,74.71,38000.0,64.9068,64.9503,64.8894,64.9416,38000.0
2017-07-20 15:05:00,74.7,74.72,74.69,74.72,17624.0,64.9329,64.9503,64.9242,64.9503,17624.0
2017-07-20 15:10:00,74.71,74.75,74.71,74.74,25963.0,64.9416,64.9764,64.9416,64.9677,25963.0
2017-07-20 15:15:00,74.74,74.79,74.68,74.68,31630.0,64.9677,65.0111,64.9155,64.9155,31630.0
2017-07-20 15:20:00,74.68,74.68,74.61,74.64,16548.0,64.9155,64.9155,64.8547,64.8807,16548.0
2017-07-20 15:25:00,74.63,74.63,74.56,74.59,23273.0,64.8721,64.8721,64.8112,64.8373,23273.0
2017-07-20 15:30:00,74.59,74.59,74.53,74.53,24530.0,64.8373,64.8373,64.7851,64.7851,24530.0
2017-07-20 15:35:00,74.53,74.55,74.47,74.47,25068.0,64.7851,64.8025,64.733,64.733,25068.0
2017-07-20 15:40:00,74.47,74.51,74.47,74.48,57606.0,64.733,64.7677,64.733,64.7417,57606.0
2017-07-20 15:45:00,74.48,74.52,74.44,74.5,80864.0,64.7417,64.7764,64.7069,64.7591,80864.0
2017-07-20 15:50:00,74.49,74.61,74.47,74.6,106065.0,64.7504,64.8547,64.733,64.846,106065.0
2017-07-20 15:55:00,74.6,74.65,74.54,74.62,179022.0,64.846,64.8894,64.7938,64.8634,179022.0
2017-07-21 09:30:00,74.3,74.57,74.3,74.48,101146.0,64.5852,64.8199,64.5852,64.7417,101146.0
2017-07-21 09:35:00,74.47,74.49,74.42,74.48,14484.0,64.733,64.7504,64.6895,64.7417,14484.0
2017-07-21 09:40:00,74.47,74.56,74.43,74.56,9113.0,64.733,64.8112,64.6982,64.8112,9113.0
2017-07-21 09:45:00,74.47,74.48,74.43,74.47,13009.0,64.733,64.7417,64.6982,64.733,13009.0
2017-07-21 09:50:00,74.46,74.46,74.36,74.46,8872.0,64.7243,64.7243,64.6374,64.7243,8872.0
2017-07-21 09:55:00,74.48,74.63,74.47,74.56,11099.0,64.7417,64.8721,64.733,64.8112,11099.0
2017-07-21 10:00:00,74.57,74.65,74.56,74.65,11023.0,64.8199,64.8894,64.8112,64.8894,11023.0
2017-07-21 10:05:00,74.65,74.78,74.65,74.78,31694.0,64.8894,65.0024,64.8894,65.0024,31694.0
2017-07-21 10:10:00,74.77,74.89,74.74,74.84,18844.0,64.9937,65.0981,64.9677,65.0546,18844.0
2017-07-21 10:15:00,74.81,75.0,74.81,74.99,12981.0,65.0285,65.1937,65.0285,65.185,12981.0
2017-07-21 10:20:00,74.99,75.06,74.94,75.03,27494.0,65.185,65.2458,65.1415,65.2198,27494.0
2017-07-21 10:25:00,75.03,75.05,75.0,75.05,10607.0,65.2198,65.2371,65.1937,65.2371,10607.0
2017-07-21 10:30:00,75.04,75.18,75.0,75.13,21722.0,65.2284,65.3501,65.1937,65.3067,21722.0
2017-07-21 10:35:00,75.13,75.13,74.95,74.97,8222.0,65.3067,65.3067,65.1502,65.1676,8222.0
2017-07-21 10:40:00,74.94,74.94,74.87,74.9,7456.0,65.1415,65.1415,65.0807,65.1068,7456.0
2017-07-21 10:45:00,74.9,74.9,74.8,74.83,6600.0,65.1068,65.1068,65.0198,65.0459,6600.0
2017-07-21 10:50:00,74.83,74.89,74.82,74.89,5185.0,65.0459,65.0981,65.0372,65.0981,5185.0
2017-07-21 10:55:00,74.89,74.95,74.86,74.89,17592.0,65.0981,65.1502,65.072,65.0981,17592.0
2017-07-21 11:00:00,74.9,74.97,74.89,74.9,34718.0,65.1068,65.1676,65.0981,65.1068,34718.0
2017-07-21 11:05:00,74.9,74.97,74.85,74.88,49806.0,65.1068,65.1676,65.0633,65.0894,49806.0
2017-07-21 11:10:00,74.87,74.89,74.75,74.78,22890.0,65.0807,65.0981,64.9764,65.0024,22890.0
2017-07-21 11:15:00,74.79,74.83,74.77,74.81,5474.0,65.0111,65.0459,64.9937,65.0285,5474.0
2017-07-21 11:20:00,74.81,74.81,74.78,74.8,7178.0,65.0285,65.0285,65.0024,65.0198,7178.0
2017-07-21 11:25:00,74.8,74.82,74.75,74.75,9404.0,65.0198,65.0372,64.9764,64.9764,9404.0
2017-07-21 11:30:00,74.75,74.81,74.75,74.76,7518.0,64.9764,65.0285,64.9764,64.9851,7518.0
2017-07-21 11:35:00,74.76,74.78,74.72,74.73,10606.0,64.9851,65.0024,64.9503,64.959,10606.0
2017-07-21 11:40:00,74.73,74.73,74.66,74.66,6510.0,64.959,64.959,64.8981,64.8981,6510.0
2017-07-21 11:45:00,74.65,74.66,74.61,74.64,5615.0,64.8894,64.8981,64.8547,64.8807,5615.0
2017-07-21 11:50:00,74.64,74.69,74.64,74.68,8931.0,64.8807,64.9242,64.8807,64.9155,8931.0
2017-07-21 11:55:00,74.68,74.73,74.68,74.7,7770.0,64.9155,64.959,64.9155,64.9329,7770.0
2017-07-21 12:00:00,74.71,74.73,74.6,74.6,5248.0,64.9416,64.959,64.846,64.846,5248.0
2017-07-21 12:05:00,74.59,74.67,74.59,74.66,10971.0,64.8373,64.9068,64.8373,64.8981,10971.0
2017-07-21 12:10:00,74.63,74.69,74.63,74.68,6692.0,64.8721,64.9242,64.8721,64.9155,6692.0
2017-07-21 12:15:00,74.68,74.7,74.65,74.65,3805.0,64.9155,64.9329,64.8894,64.8894,3805.0
2017-07-21 12:20:00,74.65,74.67,74.65,74.65,5152.0,64.8894,64.9068,64.8894,64.8894,5152.0
2017-07-21 12:25:00,74.66,74.68,74.64,74.66,4950.0,64.8981,64.9155,64.8807,64.8981,4950.0
2017-07-21 12:30:00,74.65,74.68,74.65,74.67,5595.0,64.8894,64.9155,64.8894,64.9068,5595.0
2017-07-21 12:35:00,74.68,74.68,74.66,74.67,4229.0,64.9155,64.9155,64.8981,64.9068,4229.0
2017-07-21 12:40:00,74.67,74.69,74.67,74.68,7083.0,64.9068,64.9242,64.9068,64.9155,7083.0
2017-07-21 12:45:00,74.67,74.69,74.66,74.68,3842.0,64.9068,64.9242,64.8981,64.9155,3842.0
2017-07-21 12:50:00,74.68,74.68,74.66,74.66,5116.0,64.9155,64.9155,64.8981,64.8981,5116.0
2017-07-21 12:55:00,74.65,74.66,74.64,74.66,4478.0,64.8894,64.8981,64.8807,64.8981,4478.0
2017-07-21 13:00:00,74.65,74.65,74.61,74.61,5820.0,64.8894,64.8894,64.8547,64.8547,5820.0
2017-07-21 13:05:00,74.62,74.65,74.61,74.65,5792.0,64.8634,64.8894,64.8547,64.8894,5792.0
2017-07-21 13:10:00,74.64,74.68,74.64,74.67,5569.0,64.8807,64.9155,64.8807,64.9068,5569.0
2017-07-21 13:15:00,74.67,74.68,74.65,74.66,4289.0,64.9068,64.9155,64.8894,64.8981,4289.0
2017-07-21 13:20:00,74.65,74.67,74.65,74.67,11572.0,64.8894,64.9068,64.8894,64.9068,11572.0
2017-07-21 13:25:00,74.67,74.67,74.62,74.62,12460.0,64.9068,64.9068,64.8634,64.8634,12460.0
2017-07-21 13:30:00,74.61,74.64,74.57,74.58,8841.0,64.8547,64.8807,64.8199,64.8286,8841.0
2017-07-21 13:35:00,74.58,74.59,74.54,74.55,10631.0,64.8286,64.8373,64.7938,64.8025,10631.0
2017-07-21 13:40:00,74.55,74.57,74.52,74.52,6258.0,64.8025,64.8199,64.7764,64.7764,6258.0
2017-07-21 13:45:00,74.52,74.53,74.47,74.48,9500.0,64.7764,64.7851,64.733,64.7417,9500.0
2017-07-21 13:50:00,74.48,74.5,74.47,74.49,6000.0,64.7417,64.7591,64.733,64.7504,6000.0
2017-07-21 13:55:00,74.5,74.57,74.5,74.56,4969.0,64.7591,64.8199,64.7591,64.8112,4969.0
2017-07-21 14:00:00,74.57,74.63,74.57,74.63,7655.0,64.8199,64.8721,64.8199,64.8721,7655.0
2017-07-21 14:05:00,74.63,74.63,74.56,74.58,10979.0,64.8721,64.8721,64.8112,64.8286,10979.0
2017-07-21 14:10:00,74.58,74.61,74.57,74.61,4618.0,64.8286,64.8547,64.8199,64.8547,4618.0
2017-07-21 14:15:00,74.61,74.61,74.58,74.58,8535.0,64.8547,64.8547,64.8286,64.8286,8535.0
2017-07-21 14:20:00,74.57,74.59,74.57,74.59,3731.0,64.8199,64.8373,64.8199,64.8373,3731.0
2017-07-21 14:25:00,74.59,74.6,74.58,74.59,8779.0,64.8373,64.846,64.8286,64.8373,8779.0
2017-07-21 14:30:00,74.59,74.64,74.59,74.63,8072.0,64.8373,64.8807,64.8373,64.8721,8072.0
2017-07-21 14:35:00,74.62,74.63,74.57,74.58,7415.0,64.8634,64.8721,64.8199,64.8286,7415.0
2017-07-21 14:40:00,74.57,74.62,74.57,74.62,8676.0,64.8199,64.8634,64.8199,64.8634,8676.0
2017-07-21 14:45:00,74.62,74.63,74.59,74.59,8075.0,64.8634,64.8721,64.8373,64.8373,8075.0
2017-07-21 14:50:00,74.6,74.6,74.57,74.57,6210.0,64.846,64.846,64.8199,64.8199,6210.0
2017-07-21 14:55:00,74.56,74.62,74.56,74.62,6400.0,64.8112,64.8634,64.8112,64.8634,6400.0
2017-07-21 15:00:00,74.61,74.62,74.59,74.59,11196.0,64.8547,64.8634,64.8373,64.8373,11196.0
2017-07-21 15:05:00,74.59,74.61,74.59,74.6,6448.0,64.8373,64.8547,64.8373,64.846,6448.0
2017-07-21 15:10:00,74.6,74.61,74.6,74.6,13803.0,64.846,64.8547,64.846,64.846,13803.0
2017-07-21 15:15:00,74.6,74.61,74.59,74.6,5736.0,64.846,64.8547,64.8373,64.846,5736.0
2017-07-21 15:20:00,74.59,74.59,74.54,74.55,11568.0,64.8373,64.8373,64.7938,64.8025,11568.0
2017-07-21 15:25:00,74.55,74.58,74.53,74.55,17510.0,64.8025,64.8286,64.7851,64.8025,17510.0
2017-07-21 15:30:00,74.55,74.61,74.54,74.6,18673.0,64.8025,64.8547,64.7938,64.846,18673.0
2017-07-21 15:35:00,74.6,74.66,74.6,74.66,42349.0,64.846,64.8981,64.846,64.8981,42349.0
2017-07-21 15:40:00,74.65,74.68,74.62,74.65,26104.0,64.8894,64.9155,64.8634,64.8894,26104.0
2017-07-21 15:45:00,74.65,74.67,74.62,74.66,45871.0,64.8894,64.9068,64.8634,64.8981,45871.0
2017-07-21 15:50:00,74.67,74.76,74.66,74.73,71757.0,64.9068,64.9851,64.8981,64.959,71757.0
2017-07-21 15:55:00,74.73,74.79,74.7,74.74,97299.0,64.959,65.0111,64.9329,64.9677,97299.0
2017-07-24 09:30:00,74.73,74.85,74.65,74.85,29022.0,64.959,65.0633,64.8894,65.0633,29022.0
2017-07-24 09:35:00,74.9,74.92,74.76,74.78,8540.0,65.1068,65.1241,64.9851,65.0024,8540.0
2017-07-24 09:40:00,74.77,74.82,74.73,74.77,9051.0,64.9937,65.0372,64.959,64.9937,9051.0
2017-07-24 09:45:00,74.77,74.81,74.72,74.72,13048.0,64.9937,65.0285,64.9503,64.9503,13048.0
2017-07-24 09:50:00,74.7,74.72,74.63,74.65,6094.0,64.9329,64.9503,64.8721,64.8894,6094.0
2017-07-24 09:55:00,74.66,74.72,74.59,74.68,29401.0,64.8981,64.9503,64.8373,64.9155,29401.0
2017-07-24 10:00:00,74.69,74.69,74.6,74.66,10503.0,64.9242,64.9242,64.846,64.8981,10503.0
2017-07-24 10:05:00,74.67,74.71,74.6,74.63,7200.0,64.9068,64.9416,64.846,64.8721,7200.0
2017-07-24 10:10:00,74.63,74.63,74.51,74.56,8282.0,64.8721,64.8721,64.7677,64.8112,8282.0
2017-07-24 10:15:00,74.57,74.72,74.57,74.65,8822.0,64.8199,64.9503,64.8199,64.8894,8822.0
2017-07-24 10:20:00,74.62,74.64,74.59,74.64,7652.0,64.8634,64.8807,64.8373,64.8807,7652.0
2017-07-24 10:25:00,74.64,74.64,74.56,74.61,7618.0,64.8807,64.8807,64.8112,64.8547,7618.0
2017-07-24 10:30:00,74.6,74.6,74.52,74.52,9321.0,64.846,64.846,64.7764,64.7764,9321.0
2017-07-24 10:35:00,74.54,74.64,74.54,74.64,14690.0,64.7938,64.8807,64.7938,64.8807,14690.0
2017-07-24 10:40:00,74.64,74.69,74.63,74.65,5561.0,64.8807,64.9242,64.8721,64.8894,5561.0
2017-07-24 10:45:00,74.64,74.77,74.63,74.76,18134.0,64.8807,64.9937,64.8721,64.9851,18134.0
2017-07-24 10:50:00,74.75,74.79,74.73,74.77,15726.0,64.9764,65.0111,64.959,64.9937,15726.0
2017-07-24 10:55:00,74.75,74.77,74.73,74.73,8555.0,64.9764,64.9937,64.959,64.959,8555.0
2017-07-24 11:00:00,74.73,74.74,74.7,74.71,11760.0,64.959,64.9677,64.9329,64.9416,11760.0
2017-07-24 11:05:00,74.71,74.75,74.71,74.74,9944.0,64.9416,64.9764,64.9416,64.9677,9944.0
2017-07-24 11:10:00,74.73,74.75,74.72,74.74,8216.0,64.959,64.9764,64.9503,64.9677,8216.0
2017-07-24 11:15:00,74.75,74.81,74.74,74.74,12447.0,64.9764,65.0285,64.9677,64.9677,12447.0
2017-07-24 11:20:00,74.73,74.73,74.69,74.7,12807.0,64.959,64.959,64.9242,64.9329,12807.0
2017-07-24 11:25:00,74.7,74.71,74.68,74.69,4701.0,64.9329,64.9416,64.9155,64.9242,4701.0
2017-07-24 11:30:00,74.7,74.8,74.69,74.78,14934.0,64.9329,65.0198,64.9242,65.0024,14934.0
2017-07-24 11:35:00,74.78,74.82,74.77,74.8,8850.0,65.0024,65.0372,64.9937,65.0198,8850.0
2017-07-24 11:40:00,74.79,74.85,74.78,74.83,10013.0,65.0111,65.0633,65.0024,65.0459,10013.0
2017-07-24 11:45:00,74.84,74.84,74.78,74.78,6903.0,65.0546,65.0546,65.0024,65.0024,6903.0
2017-07-24 11:50:00,74.76,74.8,74.75,74.8,5300.0,64.9851,65.0198,64.9764,65.0198,5300.0
2017-07-24 11:55:00,74.8,74.81,74.76,74.77,11100.0,65.0198,65.0285,64.9851,64.9937,11100.0
2017-07-24 12:00:00,74.77,74.84,74.74,74.8,16494.0,64.9937,65.0546,64.9677,65.0198,16494.0
2017-07-24 12:05:00,74.8,74.8,74.77,74.8,6118.0,65.0198,65.0198,64.9937,65.0198,6118.0
2017-07-24 12:10:00,74.78,74.81,74.76,74.8,7242.0,65.0024,65.0285,64.9851,65.0198,7242.0
2017-07-24 12:15:00,74.81,74.82,74.77,74.8,6796.0,65.0285,65.0372,64.9937,65.0198,6796.0
2017-07-24 12:20:00,74.79,74.82,74.76,74.81,14635.0,65.0111,65.0372,64.9851,65.0285,14635.0
2017-07-24 12:25:00,74.81,74.83,74.78,74.78,5023.0,65.0285,65.0459,65.0024,65.0024,5023.0
2017-07-24 12:30:00,74.78,74.79,74.76,74.77,4832.0,65.0024,65.0111,64.9851,64.9937,4832.0
2017-07-24 12:35:00,74.77,74.78,74.76,74.77,8276.0,64.9937,65.0024,64.9851,64.9937,8276.0
2017-07-24 12:40:00,74.77,74.81,74.77,74.77,18340.0,64.9937,65.0285,64.9937,64.9937,18340.0
2017-07-24 12:45:00,74.76,74.78,74.76,74.77,4263.0,64.9851,65.0024,64.9851,64.9937,4263.0
2017-07-24 12:50:00,74.77,74.78,74.76,74.78,3200.0,64.9937,65.0024,64.9851,65.0024,3200.0
2017-07-24 12:55:00,74.78,74.8,74.77,74.79,9163.0,65.0024,65.0198,64.9937,65.0111,9163.0
2017-07-24 13:00:00,74.8,74.81,74.76,74.77,9584.0,65.0198,65.0285,64.9851,64.9937,9584.0
2017-07-24 13:05:00,74.77,74.8,74.75,74.77,13043.0,64.9937,65.0198,64.9764,64.9937,13043.0
2017-07-24 13:10:00,74.77,74.79,74.76,74.77,10000.0,64.9937,65.0111,64.9851,64.9937,10000.0
2017-07-24 13:15:00,74.77,74.77,74.75,74.77,8614.0,64.9937,64.9937,64.9764,64.9937,8614.0
2017-07-24 13:20:00,74.78,74.8,74.76,74.79,6951.0,65.0024,65.0198,64.9851,65.0111,6951.0
2017-07-24 13:25:00,74.79,74.8,74.78,74.79,3800.0,65.0111,65.0198,65.0024,65.0111,3800.0
2017-07-24 13:30:00,74.79,74.81,74.79,74.81,3348.0,65.0111,65.0285,65.0111,65.0285,3348.0
2017-07-24 13:35:00,74.81,74.82,74.78,74.81,5807.0,65.0285,65.0372,65.0024,65.0285,5807.0
2017-07-24 13:40:00,74.8,74.84,74.79,74.83,6496.0,65.0198,65.0546,65.0111,65.0459,6496.0
2017-07-24 13:45:00,74.83,74.83,74.78,74.82,8030.0,65.0459,65.0459,65.0024,65.0372,8030.0
2017-07-24 13:50:00,74.81,74.81,74.78,74.79,2169.0,65.0285,65.0285,65.0024,65.0111,2169.0
2017-07-24 13:55:00,74.8,74.8,74.76,74.76,7864.0,65.0198,65.0198,64.9851,64.9851,7864.0
2017-07-24 14:00:00,74.77,74.79,74.75,74.79,5957.0,64.9937,65.0111,64.9764,65.0111,5957.0
2017-07-24 14:05:00,74.8,74.82,74.79,74.81,7221.0,65.0198,65.0372,65.0111,65.0285,7221.0
2017-07-24 14:10:00,74.82,74.84,74.81,74.81,4786.0,65.0372,65.0546,65.0285,65.0285,4786.0
2017-07-24 14:15:00,74.81,74.83,74.76,74.78,13367.0,65.0285,65.0459,64.9851,65.0024,13367.0
2017-07-24 14:20:00,74.78,74.83,74.77,74.81,9062.0,65.0024,65.0459,64.9937,65.0285,9062.0
2017-07-24 14:25:00,74.81,74.81,74.78,74.79,5563.0,65.0285,65.0285,65.0024,65.0111,5563.0
2017-07-24 14:30:00,74.79,74.81,74.76,74.77,8998.0,65.0111,65.0285,64.9851,64.9937,8998.0
2017-07-24 14:35:00,74.77,74.82,74.77,74.77,7282.0,64.9937,65.0372,64.9937,64.9937,7282.0
2017-07-24 14:40:00,74.77,74.78,74.75,74.77,3550.0,64.9937,65.0024,64.9764,64.9937,3550.0
2017-07-24 14:45:00,74.77,74.77,74.75,74.76,12287.0,64.9937,64.9937,64.9764,64.9851,12287.0
2017-07-24 14:50:00,74.77,74.79,74.74,74.75,7298.0,64.9937,65.0111,64.9677,64.9764,7298.0
2017-07-24 14:55:00,74.73,74.76,74.73,74.75,6168.0,64.959,64.9851,64.959,64.9764,6168.0
2017-07-24 15:00:00,74.75,74.76,74.72,74.74,7362.0,64.9764,64.9851,64.9503,64.9677,7362.0
2017-07-24 15:05:00,74.74,74.78,74.74,74.74,10360.0,64.9677,65.0024,64.9677,64.9677,10360.0
2017-07-24 15:10:00,74.74,74.76,74.73,74.74,9461.0,64.9677,64.9851,64.959,64.9677,9461.0
2017-07-24 15:15:00,74.74,74.77,74.73,74.76,8456.0,64.9677,64.9937,64.959,64.9851,8456.0
2017-07-24 15:20:00,74.76,74.79,74.73,74.78,12092.0,64.9851,65.0111,64.959,65.0024,12092.0
2017-07-24 15:25:00,74.78,74.79,74.75,74.77,7100.0,65.0024,65.0111,64.9764,64.9937,7100.0
2017-07-24 15:30:00,74.76,74.77,74.74,74.74,12217.0,64.9851,64.9937,64.9677,64.9677,12217.0
2017-07-24 15:35:00,74.75,74.75,74.73,74.73,17052.0,64.9764,64.9764,64.959,64.959,17052.0
2017-07-24 15:40:00,74.74,74.75,74.72,74.72,25421.0,64.9677,64.9764,64.9503,64.9503,25421.0
2017-07-24 15:45:00,74.72,74.72,74.62,74.63,30068.0,64.9503,64.9503,64.8634,64.8721,30068.0
2017-07-24 15:50:00,74.63,74.63,74.57,74.58,30458.0,64.8721,64.8721,64.8199,64.8286,30458.0
2017-07-24 15:55:00,74.58,74.62,74.56,74.6,77579.0,64.8286,64.8634,64.8112,64.846,77579.0
2017-07-25 09:30:00,75.0,75.44,74.65,75.22,42629.0,65.1937,65.5761,64.8894,65.3849,42629.0
2017-07-25 09:35:00,75.2,75.2,74.81,74.93,12527.0,65.3675,65.3675,65.0285,65.1328,12527.0
2017-07-25 09:40:00,74.94,74.96,74.62,74.79,23118.0,65.1415,65.1589,64.8634,65.0111,23118.0
2017-07-25 09:45:00,74.75,74.81,74.52,74.53,36196.0,64.9764,65.0285,64.7764,64.7851,36196.0
2017-07-25 09:50:00,74.52,74.7,74.51,74.66,20369.0,64.7764,64.9329,64.7677,64.8981,20369.0
2017-07-25 09:55:00,74.65,74.69,74.55,74.69,17597.0,64.8894,64.9242,64.8025,64.9242,17597.0
2017-07-25 10:00:00,74.66,74.69,74.62,74.65,40805.0,64.8981,64.9242,64.8634,64.8894,40805.0
2017-07-25 10:05:00,74.66,74.81,74.66,74.68,25285.0,64.8981,65.0285,64.8981,64.9155,25285.0
2017-07-25 10:10:00,74.69,74.76,74.69,74.69,16642.0,64.9242,64.9851,64.9242,64.9242,16642.0
2017-07-25 10:15:00,74.69,74.76,74.63,74.7,16014.0,64.9242,64.9851,64.8721,64.9329,16014.0
2017-07-25 10:20:00,74.71,74.77,74.68,74.7,41902.0,64.9416,64.9937,64.9155,64.9329,41902.0
2017-07-25 10:25:00,74.71,74.72,74.6,74.61,10496.0,64.9416,64.9503,64.846,64.8547,10496.0
2017-07-25 10:30:00,74.61,74.69,74.59,74.69,7434.0,64.8547,64.9242,64.8373,64.9242,7434.0
2017-07-25 10:35:00,74.69,74.69,74.64,74.65,14852.0,64.9242,64.9242,64.8807,64.8894,14852.0
2017-07-25 10:40:00,74.66,74.78,74.66,74.78,7297.0,64.8981,65.0024,64.8981,65.0024,7297.0
2017-07-25 10:45:00,74.79,74.81,74.75,74.75,14479.0,65.0111,65.0285,64.9764,64.9764,14479.0
2017-07-25 10:50:00,74.74,74.84,74.74,74.81,12020.0,64.9677,65.0546,64.9677,65.0285,12020.0
2017-07-25 10:55:00,74.8,74.82,74.74,74.76,14796.0,65.0198,65.0372,64.9677,64.9851,14796.0
2017-07-25 11:00:00,74.76,74.82,74.72,74.82,17649.0,64.9851,65.0372,64.9503,65.0372,17649.0
2017-07-25 11:05:00,74.8,74.87,74.8,74.85,15499.0,65.0198,65.0807,65.0198,65.0633,15499.0
2017-07-25 11:10:00,74.85,74.91,74.81,74.89,11296.0,65.0633,65.1154,65.0285,65.0981,11296.0
2017-07-25 11:15:00,74.89,74.94,74.82,74.89,9912.0,65.0981,65.1415,65.0372,65.0981,9912.0
2017-07-25 11:20:00,74.88,74.88,74.82,74.84,4575.0,65.0894,65.0894,65.0372,65.0546,4575.0
2017-07-25 11:25:00,74.84,74.87,74.83,74.87,11034.0,65.0546,65.0807,65.0459,65.0807,11034.0
2017-07-25 11:30:00,74.87,74.87,74.8,74.81,11035.0,65.0807,65.0807,65.0198,65.0285,11035.0
2017-07-25 11:35:00,74.81,74.86,74.81,74.83,10301.0,65.0285,65.072,65.0285,65.0459,10301.0
2017-07-25 11:40:00,74.83,74.84,74.82,74.84,9344.0,65.0459,65.0546,65.0372,65.0546,9344.0
2017-07-25 11:45:00,74.84,74.9,74.83,74.9,7997.0,65.0546,65.1068,65.0459,65.1068,7997.0
2017-07-25 11:50:00,74.9,75.02,74.9,74.95,19185.0,65.1068,65.2111,65.1068,65.1502,19185.0
2017-07-25 11:55:00,74.95,75.01,74.95,74.97,9780.0,65.1502,65.2024,65.1502,65.1676,9780.0
2017-07-25 12:00:00,74.97,75.06,74.97,75.06,26525.0,65.1676,65.2458,65.1676,65.2458,26525.0
2017-07-25 12:05:00,75.06,75.13,75.05,75.12,14249.0,65.2458,65.3067,65.2371,65.298,14249.0
2017-07-25 12:10:00,75.13,75.17,75.11,75.14,39798.0,65.3067,65.3414,65.2893,65.3154,39798.0
2017-07-25 12:15:00,75.14,75.14,75.11,75.12,19082.0,65.3154,65.3154,65.2893,65.298,19082.0
2017-07-25 12:20:00,75.12,75.13,75.1,75.11,16727.0,65.298,65.3067,65.2806,65.2893,16727.0
2017-07-25 12:25:00,75.11,75.15,75.1,75.13,14100.0,65.2893,65.3241,65.2806,65.3067,14100.0
2017-07-25 12:30:00,75.13,75.2,75.12,75.15,20087.0,65.3067,65.3675,65.298,65.3241,20087.0
2017-07-25 12:35:00,75.14,75.17,75.11,75.11,8505.0,65.3154,65.3414,65.2893,65.2893,8505.0
2017-07-25 12:40:00,75.1,75.12,75.07,75.08,10863.0,65.2806,65.298,65.2545,65.2632,10863.0
2017-07-25 12:45:00,75.08,75.09,75.05,75.07,8101.0,65.2632,65.2719,65.2371,65.2545,8101.0
2017-07-25 12:50:00,75.07,75.11,75.07,75.11,8019.0,65.2545,65.2893,65.2545,65.2893,8019.0
2017-07-25 12:55:00,75.12,75.14,75.05,75.05,8408.0,65.298,65.3154,65.2371,65.2371,8408.0
2017-07-25 13:00:00,75.05,75.06,75.03,75.03,8020.0,65.2371,65.2458,65.2198,65.2198,8020.0
2017-07-25 13:05:00,75.04,75.04,74.96,74.97,14959.0,65.2284,65.2284,65.1589,65.1676,14959.0
2017-07-25 13:10:00,74.98,75.03,74.97,75.03,6030.0,65.1763,65.2198,65.1676,65.2198,6030.0
2017-07-25 13:15:00,75.02,75.03,74.93,74.93,13996.0,65.2111,65.2198,65.1328,65.1328,13996.0
2017-07-25 13:20:00,74.94,74.99,74.94,74.99,7101.0,65.1415,65.185,65.1415,65.185,7101.0
2017-07-25 13:25:00,74.98,74.99,74.97,74.97,8957.0,65.1763,65.185,65.1676,65.1676,8957.0
2017-07-25 13:30:00,74.97,74.98,74.97,74.98,4065.0,65.1676,65.1763,65.1676,65.1763,4065.0
2017-07-25 13:35:00,74.98,75.07,74.98,75.07,10723.0,65.1763,65.2545,65.1763,65.2545,10723.0
2017-07-25 13:40:00,75.08,75.14,75.07,75.11,14450.0,65.2632,65.3154,65.2545,65.2893,14450.0
2017-07-25 13:45:00,75.12,75.15,75.1,75.12,10459.0,65.298,65.3241,65.2806,65.298,10459.0
2017-07-25 13:50:00,75.12,75.17,75.11,75.17,11262.0,65.298,65.3414,65.2893,65.3414,11262.0
2017-07-25 13:55:00,75.17,75.2,75.12,75.17,9369.0,65.3414,65.3675,65.298,65.3414,9369.0
2017-07-25 14:00:00,75.16,75.16,75.1,75.1,9826.0,65.3328,65.3328,65.2806,65.2806,9826.0
2017-07-25 14:05:00,75.1,75.13,75.1,75.12,9756.0,65.2806,65.3067,65.2806,65.298,9756.0
2017-07-25 14:10:00,75.12,75.14,75.11,75.12,7752.0,65.298,65.3154,65.2893,65.298,7752.0
2017-07-25 14:15:00,75.11,75.15,75.06,75.06,10351.0,65.2893,65.3241,65.2458,65.2458,10351.0
2017-07-25 14:20:00,75.05,75.06,75.04,75.05,7186.0,65.2371,65.2458,65.2284,65.2371,7186.0
2017-07-25 14:25:00,75.05,75.1,75.05,75.08,8769.0,65.2371,65.2806,65.2371,65.2632,8769.0
2017-07-25 14:30:00,75.08,75.09,75.0,75.01,27139.0,65.2632,65.2719,65.1937,65.2024,27139.0
2017-07-25 14:35:00,75.01,75.01,74.98,74.98,5284.0,65.2024,65.2024,65.1763,65.1763,5284.0
2017-07-25 14:40:00,74.98,74.99,74.95,74.96,6548.0,65.1763,65.185,65.1502,65.1589,6548.0
2017-07-25 14:45:00,74.97,74.98,74.89,74.92,15816.0,65.1676,65.1763,65.0981,65.1241,15816.0
2017-07-25 14:50:00,74.91,74.95,74.89,74.89,15535.0,65.1154,65.1502,65.0981,65.0981,15535.0
2017-07-25 14:55:00,74.89,74.89,74.84,74.86,10195.0,65.0981,65.0981,65.0546,65.072,10195.0
2017-07-25 15:00:00,74.87,74.92,74.87,74.87,9012.0,65.0807,65.1241,65.0807,65.0807,9012.0
2017-07-25 15:05:00,74.87,74.93,74.87,74.9,10076.0,65.0807,65.1328,65.0807,65.1068,10076.0
2017-07-25 15:10:00,74.9,74.93,74.9,74.92,6709.0,65.1068,65.1328,65.1068,65.1241,6709.0
2017-07-25 15:15:00,74.92,74.95,74.91,74.93,8239.0,65.1241,65.1502,65.1154,65.1328,8239.0
2017-07-25 15:20:00,74.92,74.92,74.83,74.83,10487.0,65.1241,65.1241,65.0459,65.0459,10487.0
2017-07-25 15:25:00,74.84,74.86,74.83,74.83,9111.0,65.0546,65.072,65.0459,65.0459,9111.0
2017-07-25 15:30:00,74.83,74.83,74.79,74.81,26444.0,65.0459,65.0459,65.0111,65.0285,26444.0
2017-07-25 15:35:00,74.81,74.82,74.7,74.7,51415.0,65.0285,65.0372,64.9329,64.9329,51415.0
2017-07-25 15:40:00,74.71,74.71,74.65,74.66,23895.0,64.9416,64.9416,64.8894,64.8981,23895.0
2017-07-25 15:45:00,74.66,74.66,74.63,74.64,79954.0,64.8981,64.8981,64.8721,64.8807,79954.0
2017-07-25 15:50:00,74.65,74.76,74.64,74.73,54221.0,64.8894,64.9851,64.8807,64.959,54221.0
2017-07-25 15:55:00,74.72,74.82,74.71,74.81,121169.0,64.9503,65.0372,64.9416,65.0285,121169.0
2017-07-26 09:30:00,74.91,74.91,74.55,74.55,13319.0,65.1154,65.1154,64.8025,64.8025,13319.0
2017-07-26 09:35:00,74.58,74.65,74.48,74.51,12721.0,64.8286,64.8894,64.7417,64.7677,12721.0
2017-07-26 09:40:00,74.52,74.56,74.28,74.28,13108.0,64.7764,64.8112,64.5678,64.5678,13108.0
2017-07-26 09:45:00,74.3,74.34,74.17,74.33,35765.0,64.5852,64.62,64.4722,64.6113,35765.0
2017-07-26 09:50:00,74.33,74.48,74.33,74.46,11829.0,64.6113,64.7417,64.6113,64.7243,11829.0
2017-07-26 09:55:00,74.42,74.51,74.38,74.4,14339.0,64.6895,64.7677,64.6547,64.6721,14339.0
2017-07-26 10:00:00,74.41,74.52,74.41,74.5,14231.0,64.6808,64.7764,64.6808,64.7591,14231.0
2017-07-26 10:05:00,74.51,74.63,74.5,74.63,16919.0,64.7677,64.8721,64.7591,64.8721,16919.0
2017-07-26 10:10:00,74.63,74.67,74.59,74.62,12051.0,64.8721,64.9068,64.8373,64.8634,12051.0
2017-07-26 10:15:00,74.64,74.8,74.63,74.75,15864.0,64.8807,65.0198,64.8721,64.9764,15864.0
2017-07-26 10:20:00,74.74,74.77,74.7,74.73,8457.0,64.9677,64.9937,64.9329,64.959,8457.0
2017-07-26 10:25:00,74.72,74.79,74.63,74.7,11987.0,64.9503,65.0111,64.8721,64.9329,11987.0
2017-07-26 10:30:00,74.69,74.69,74.64,74.67,8500.0,64.9242,64.9242,64.8807,64.9068,8500.0
2017-07-26 10:35:00,74.66,74.66,74.56,74.58,8132.0,64.8981,64.8981,64.8112,64.8286,8132.0
2017-07-26 10:40:00,74.58,74.6,74.55,74.58,8407.0,64.8286,64.846,64.8025,64.8286,8407.0
2017-07-26 10:45:00,74.58,74.64,74.55,74.64,8821.0,64.8286,64.8807,64.8025,64.8807,8821.0
2017-07-26 10:50:00,74.65,74.67,74.63,74.67,6397.0,64.8894,64.9068,64.8721,64.9068,6397.0
2017-07-26 10:55:00,74.7,74.71,74.67,74.67,9226.0,64.9329,64.9416,64.9068,64.9068,9226.0
2017-07-26 11:00:00,74.67,74.72,74.67,74.68,5700.0,64.9068,64.9503,64.9068,64.9155,5700.0
2017-07-26 11:05:00,74.67,74.68,74.61,74.61,6270.0,64.9068,64.9155,64.8547,64.8547,6270.0
2017-07-26 11:10:00,74.62,74.64,74.56,74.56,3413.0,64.8634,64.8807,64.8112,64.8112,3413.0
2017-07-26 11:15:00,74.56,74.6,74.56,74.59,6150.0,64.8112,64.846,64.8112,64.8373,6150.0
2017-07-26 11:20:00,74.6,74.6,74.53,74.54,8912.0,64.846,64.846,64.7851,64.7938,8912.0
2017-07-26 11:25:00,74.55,74.6,74.55,74.59,8752.0,64.8025,64.846,64.8025,64.8373,8752.0
2017-07-26 11:30:00,74.59,74.6,74.56,74.56,5200.0,64.8373,64.846,64.8112,64.8112,5200.0
2017-07-26 11:35:00,74.56,74.57,74.54,74.57,8402.0,64.8112,64.8199,64.7938,64.8199,8402.0
2017-07-26 11:40:00,74.58,74.58,74.56,74.57,7895.0,64.8286,64.8286,64.8112,64.8199,7895.0
2017-07-26 11:45:00,74.57,74.59,74.56,74.56,8398.0,64.8199,64.8373,64.8112,64.8112,8398.0
2017-07-26 11:50:00,74.55,74.56,74.55,74.55,3400.0,64.8025,64.8112,64.8025,64.8025,3400.0
2017-07-26 11:55:00,74.56,74.57,74.53,74.57,12014.0,64.8112,64.8199,64.7851,64.8199,12014.0
2017-07-26 12:00:00,74.57,74.58,74.55,74.57,3159.0,64.8199,64.8286,64.8025,64.8199,3159.0
2017-07-26 12:05:00,74.58,74.6,74.55,74.56,7905.0,64.8286,64.846,64.8025,64.8112,7905.0
2017-07-26 12:10:00,74.56,74.57,74.53,74.53,11654.0,64.8112,64.8199,64.7851,64.7851,11654.0
2017-07-26 12:15:00,74.53,74.56,74.52,74.55,11273.0,64.7851,64.8112,64.7764,64.8025,11273.0
2017-07-26 12:20:00,74.55,74.57,74.53,74.56,13462.0,64.8025,64.8199,64.7851,64.8112,13462.0
2017-07-26 12:25:00,74.55,74.57,74.53,74.53,6781.0,64.8025,64.8199,64.7851,64.7851,6781.0
2017-07-26 12:30:00,74.54,74.56,74.53,74.53,4275.0,64.7938,64.8112,64.7851,64.7851,4275.0
2017-07-26 12:35:00,74.53,74.56,74.53,74.55,2276.0,64.7851,64.8112,64.7851,64.8025,2276.0
2017-07-26 12:40:00,74.55,74.55,74.46,74.46,3300.0,64.8025,64.8025,64.7243,64.7243,3300.0
2017-07-26 12:45:00,74.46,74.47,74.37,74.37,5358.0,64.7243,64.733,64.646,64.646,5358.0
2017-07-26 12:50:00,74.37,74.39,74.31,74.31,9625.0,64.646,64.6634,64.5939,64.5939,9625.0
2017-07-26 12:55:00,74.31,74.32,74.3,74.3,8218.0,64.5939,64.6026,64.5852,64.5852,8218.0
2017-07-26 13:00:00,74.3,74.31,74.28,74.3,3847.0,64.5852,64.5939,64.5678,64.5852,3847.0
2017-07-26 13:05:00,74.3,74.3,74.29,74.29,2200.0,64.5852,64.5852,64.5765,64.5765,2200.0
2017-07-26 13:10:00,74.28,74.32,74.27,74.32,4587.0,64.5678,64.6026,64.5591,64.6026,4587.0
2017-07-26 13:15:00,74.32,74.36,74.32,74.35,4777.0,64.6026,64.6374,64.6026,64.6287,4777.0
2017-07-26 13:20:00,74.36,74.37,74.35,74.35,2941.0,64.6374,64.646,64.6287,64.6287,2941.0
2017-07-26 13:25:00,74.36,74.37,74.33,74.33,10645.0,64.6374,64.646,64.6113,64.6113,10645.0
2017-07-26 13:30:00,74.33,74.38,74.33,74.34,10000.0,64.6113,64.6547,64.6113,64.62,10000.0
2017-07-26 13:35:00,74.35,74.44,74.35,74.42,15726.0,64.6287,64.7069,64.6287,64.6895,15726.0
2017-07-26 13:40:00,74.41,74.49,74.4,74.47,18544.0,64.6808,64.7504,64.6721,64.733,18544.0
2017-07-26 13:45:00,74.46,74.48,74.4,74.44,11030.0,64.7243,64.7417,64.6721,64.7069,11030.0
2017-07-26 13:50:00,74.43,74.45,74.42,74.43,10137.0,64.6982,64.7156,64.6895,64.6982,10137.0
2017-07-26 13:55:00,74.42,74.51,74.41,74.46,21321.0,64.6895,64.7677,64.6808,64.7243,21321.0
2017-07-26 14:00:00,74.43,74.6,74.42,74.59,40759.0,64.6982,64.846,64.6895,64.8373,40759.0
2017-07-26 14:05:00,74.58,74.72,74.53,74.53,23308.0,64.8286,64.9503,64.7851,64.7851,23308.0
2017-07-26 14:10:00,74.54,74.65,74.54,74.61,18302.0,64.7938,64.8894,64.7938,64.8547,18302.0
2017-07-26 14:15:00,74.61,74.65,74.53,74.62,21869.0,64.8547,64.8894,64.7851,64.8634,21869.0
2017-07-26 14:20:00,74.61,74.67,74.55,74.6,15732.0,64.8547,64.9068,64.8025,64.846,15732.0
2017-07-26 14:25:00,74.59,74.72,74.59,74.62,59051.0,64.8373,64.9503,64.8373,64.8634,59051.0
2017-07-26 14:30:00,74.6,74.65,74.5,74.54,75741.0,64.846,64.8894,64.7591,64.7938,75741.0
2017-07-26 14:35:00,74.55,74.55,74.43,74.45,16292.0,64.8025,64.8025,64.6982,64.7156,16292.0
2017-07-26 14:40:00,74.44,74.5,74.4,74.49,11930.0,64.7069,64.7591,64.6721,64.7504,11930.0
2017-07-26 14:45:00,74.49,74.56,74.45,74.5,26429.0,64.7504,64.8112,64.7156,64.7591,26429.0
2017-07-26 14:50:00,74.5,74.5,74.4,74.43,17574.0,64.7591,64.7591,64.6721,64.6982,17574.0
2017-07-26 14:55:00,74.42,74.51,74.41,74.42,29005.0,64.6895,64.7677,64.6808,64.6895,29005.0
2017-07-26 15:00:00,74.41,74.51,74.41,74.5,38476.0,64.6808,64.7677,64.6808,64.7591,38476.0
2017-07-26 15:05:00,74.51,74.58,74.5,74.56,14257.0,64.7677,64.8286,64.7591,64.8112,14257.0
2017-07-26 15:10:00,74.56,74.63,74.56,74.6,28035.0,64.8112,64.8721,64.8112,64.846,28035.0
2017-07-26 15:15:00,74.59,74.62,74.56,74.56,14631.0,64.8373,64.8634,64.8112,64.8112,14631.0
2017-07-26 15:20:00,74.56,74.66,74.55,74.63,19583.0,64.8112,64.8981,64.8025,64.8721,19583.0
2017-07-26 15:25:00,74.62,74.69,74.62,74.65,17421.0,64.8634,64.9242,64.8634,64.8894,17421.0
2017-07-26 15:30:00,74.64,74.67,74.6,74.63,29718.0,64.8807,64.9068,64.846,64.8721,29718.0
2017-07-26 15:35:00,74.62,74.62,74.58,74.62,19424.0,64.8634,64.8634,64.8286,64.8634,19424.0
2017-07-26 15:40:00,74.62,74.63,74.6,74.62,21181.0,64.8634,64.8721,64.846,64.8634,21181.0
2017-07-26 15:45:00,74.63,74.64,74.58,74.59,37239.0,64.8721,64.8807,64.8286,64.8373,37239.0
2017-07-26 15:50:00,74.6,74.61,74.58,74.59,39830.0,64.846,64.8547,64.8286,64.8373,39830.0
2017-07-26 15:55:00,74.59,74.63,74.58,74.6,86960.0,64.8373,64.8721,64.8286,64.846,86960.0
2017-07-27 09:30:00,74.46,74.71,74.34,74.6,42455.0,64.7243,64.9416,64.62,64.846,42455.0
2017-07-27 09:35:00,74.6,74.79,74.56,74.79,10328.0,64.846,65.0111,64.8112,65.0111,10328.0
2017-07-27 09:40:00,74.79,74.91,74.68,74.69,17866.0,65.0111,65.1154,64.9155,64.9242,17866.0
2017-07-27 09:45:00,74.69,74.73,74.61,74.61,14923.0,64.9242,64.959,64.8547,64.8547,14923.0
2017-07-27 09:50:00,74.59,74.69,74.57,74.69,9286.0,64.8373,64.9242,64.8199,64.9242,9286.0
2017-07-27 09:55:00,74.67,74.75,74.6,74.75,24277.0,64.9068,64.9764,64.846,64.9764,24277.0
2017-07-27 10:00:00,74.75,74.88,74.73,74.84,28596.0,64.9764,65.0894,64.959,65.0546,28596.0
2017-07-27 10:05:00,74.86,74.99,74.85,74.94,30289.0,65.072,65.185,65.0633,65.1415,30289.0
2017-07-27 10:10:00,74.93,75.14,74.92,75.14,35208.0,65.1328,65.3154,65.1241,65.3154,35208.0
2017-07-27 10:15:00,75.14,75.35,75.14,75.33,33708.0,65.3154,65.4979,65.3154,65.4805,33708.0
2017-07-27 10:20:00,75.33,75.37,75.21,75.26,33662.0,65.4805,65.5153,65.3762,65.4197,33662.0
2017-07-27 10:25:00,75.29,75.4,75.25,75.34,37669.0,65.4458,65.5414,65.411,65.4892,37669.0
2017-07-27 10:30:00,75.33,75.42,75.29,75.4,25816.0,65.4805,65.5588,65.4458,65.5414,25816.0
2017-07-27 10:35:00,75.39,75.45,75.36,75.43,30570.0,65.5327,65.5848,65.5066,65.5675,30570.0
2017-07-27 10:40:00,75.42,75.52,75.42,75.51,52567.0,65.5588,65.6457,65.5588,65.637,52567.0
2017-07-27 10:45:00,75.51,75.57,75.33,75.46,46849.0,65.637,65.6891,65.4805,65.5935,46849.0
2017-07-27 10:50:00,75.46,75.54,75.4,75.5,21332.0,65.5935,65.6631,65.5414,65.6283,21332.0
2017-07-27 10:55:00,75.5,75.59,75.45,75.59,19602.0,65.6283,65.7065,65.5848,65.7065,19602.0
2017-07-27 11:00:00,75.59,75.6,75.41,75.41,20136.0,65.7065,65.7152,65.5501,65.5501,20136.0
2017-07-27 11:05:00,75.41,75.5,75.41,75.48,12238.0,65.5501,65.6283,65.5501,65.6109,12238.0
2017-07-27 11:10:00,75.45,75.47,75.4,75.46,14260.0,65.5848,65.6022,65.5414,65.5935,14260.0
2017-07-27 11:15:00,75.46,75.5,75.43,75.45,10272.0,65.5935,65.6283,65.5675,65.5848,10272.0
2017-07-27 11:20:00,75.46,75.5,75.46,75.48,10071.0,65.5935,65.6283,65.5935,65.6109,10071.0
2017-07-27 11:25:00,75.48,75.48,75.39,75.41,10905.0,65.6109,65.6109,65.5327,65.5501,10905.0
2017-07-27 11:30:00,75.4,75.5,75.39,75.49,21190.0,65.5414,65.6283,65.5327,65.6196,21190.0
2017-07-27 11:35:00,75.49,75.54,75.44,75.54,18059.0,65.6196,65.6631,65.5761,65.6631,18059.0
2017-07-27 11:40:00,75.53,75.53,75.45,75.45,15799.0,65.6544,65.6544,65.5848,65.5848,15799.0
2017-07-27 11:45:00,75.45,75.51,75.41,75.42,18090.0,65.5848,65.637,65.5501,65.5588,18090.0
2017-07-27 11:50:00,75.42,75.46,75.42,75.43,8951.0,65.5588,65.5935,65.5588,65.5675,8951.0
2017-07-27 11:55:00,75.43,75.44,75.32,75.34,17049.0,65.5675,65.5761,65.4718,65.4892,17049.0
2017-07-27 12:00:00,75.31,75.31,75.2,75.22,6684.0,65.4631,65.4631,65.3675,65.3849,6684.0
2017-07-27 12:05:00,75.23,75.28,75.21,75.28,7510.0,65.3936,65.4371,65.3762,65.4371,7510.0
2017-07-27 12:10:00,75.28,75.28,75.21,75.22,10305.0,65.4371,65.4371,65.3762,65.3849,10305.0
2017-07-27 12:15:00,75.23,75.27,75.22,75.23,9834.0,65.3936,65.4284,65.3849,65.3936,9834.0
2017-07-27 12:20:00,75.23,75.26,75.23,75.26,2200.0,65.3936,65.4197,65.3936,65.4197,2200.0
2017-07-27 12:25:00,75.26,75.27,75.19,75.22,10028.0,65.4197,65.4284,65.3588,65.3849,10028.0
2017-07-27 12:30:00,75.22,75.24,75.11,75.13,16026.0,65.3849,65.4023,65.2893,65.3067,16026.0
2017-07-27 12:35:00,75.13,75.17,75.12,75.17,13944.0,65.3067,65.3414,65.298,65.3414,13944.0
2017-07-27 12:40:00,75.16,75.16,75.09,75.09,6780.0,65.3328,65.3328,65.2719,65.2719,6780.0
2017-07-27 12:45:00,75.11,75.12,75.09,75.11,15631.0,65.2893,65.298,65.2719,65.2893,15631.0
2017-07-27 12:50:00,75.11,75.16,75.09,75.1,12648.0,65.2893,65.3328,65.2719,65.2806,12648.0
2017-07-27 12:55:00,75.11,75.18,75.04,75.06,37260.0,65.2893,65.3501,65.2284,65.2458,37260.0
2017-07-27 13:00:00,75.08,75.14,75.05,75.1,11315.0,65.2632,65.3154,65.2371,65.2806,11315.0
2017-07-27 13:05:00,75.09,75.09,75.05,75.06,14769.0,65.2719,65.2719,65.2371,65.2458,14769.0
2017-07-27 13:10:00,75.07,75.12,75.03,75.03,17536.0,65.2545,65.298,65.2198,65.2198,17536.0
2017-07-27 13:15:00,75.03,75.04,74.97,75.02,12904.0,65.2198,65.2284,65.1676,65.2111,12904.0
2017-07-27 13:20:00,75.01,75.02,74.92,74.92,18711.0,65.2024,65.2111,65.1241,65.1241,18711.0
2017-07-27 13:25:00,74.93,74.93,74.74,74.83,18658.0,65.1328,65.1328,64.9677,65.0459,18658.0
2017-07-27 13:30:00,74.8,74.89,74.79,74.84,10001.0,65.0198,65.0981,65.0111,65.0546,10001.0
2017-07-27 13:35:00,74.83,74.85,74.77,74.78,9368.0,65.0459,65.0633,64.9937,65.0024,9368.0
2017-07-27 13:40:00,74.79,74.9,74.79,74.89,13993.0,65.0111,65.1068,65.0111,65.0981,13993.0
2017-07-27 13:45:00,74.88,74.91,74.86,74.89,7851.0,65.0894,65.1154,65.072,65.0981,7851.0
2017-07-27 13:50:00,74.91,74.93,74.84,74.85,15019.0,65.1154,65.1328,65.0546,65.0633,15019.0
2017-07-27 13:55:00,74.85,74.87,74.83,74.87,10083.0,65.0633,65.0807,65.0459,65.0807,10083.0
2017-07-27 14:00:00,74.87,74.93,74.86,74.9,8268.0,65.0807,65.1328,65.072,65.1068,8268.0
2017-07-27 14:05:00,74.9,74.98,74.9,74.96,9080.0,65.1068,65.1763,65.1068,65.1589,9080.0
2017-07-27 14:10:00,74.97,75.05,74.97,74.99,9213.0,65.1676,65.2371,65.1676,65.185,9213.0
2017-07-27 14:15:00,74.98,75.02,74.98,75.01,8882.0,65.1763,65.2111,65.1763,65.2024,8882.0
2017-07-27 14:20:00,75.01,75.02,74.98,74.99,6694.0,65.2024,65.2111,65.1763,65.185,6694.0
2017-07-27 14:25:00,74.99,75.02,74.96,75.02,11187.0,65.185,65.2111,65.1589,65.2111,11187.0
2017-07-27 14:30:00,75.03,75.04,74.97,74.97,8551.0,65.2198,65.2284,65.1676,65.1676,8551.0
2017-07-27 14:35:00,74.98,75.09,74.98,75.03,15037.0,65.1763,65.2719,65.1763,65.2198,15037.0
2017-07-27 14:40:00,75.02,75.05,75.0,75.02,14363.0,65.2111,65.2371,65.1937,65.2111,14363.0
2017-07-27 14:45:00,75.02,75.05,74.99,74.99,9446.0,65.2111,65.2371,65.185,65.185,9446.0
2017-07-27 14:50:00,74.99,75.02,74.96,75.02,8093.0,65.185,65.2111,65.1589,65.2111,8093.0
2017-07-27 14:55:00,75.02,75.11,75.02,75.1,8662.0,65.2111,65.2893,65.2111,65.2806,8662.0
2017-07-27 15:00:00,75.09,75.12,75.05,75.08,14417.0,65.2719,65.298,65.2371,65.2632,14417.0
2017-07-27 15:05:00,75.08,75.1,75.06,75.1,17306.0,65.2632,65.2806,65.2458,65.2806,17306.0
2017-07-27 15:10:00,75.1,75.15,75.09,75.15,14206.0,65.2806,65.3241,65.2719,65.3241,14206.0
2017-07-27 15:15:00,75.16,75.21,75.16,75.17,17695.0,65.3328,65.3762,65.3328,65.3414,17695.0
2017-07-27 15:20:00,75.17,75.23,75.12,75.21,26557.0,65.3414,65.3936,65.298,65.3762,26557.0
2017-07-27 15:25:00,75.21,75.28,75.19,75.26,20714.0,65.3762,65.4371,65.3588,65.4197,20714.0
2017-07-27 15:30:00,75.26,75.29,75.23,75.26,30595.0,65.4197,65.4458,65.3936,65.4197,30595.0
2017-07-27 15:35:00,75.25,75.29,75.25,75.27,29764.0,65.411,65.4458,65.411,65.4284,29764.0
2017-07-27 15:40:00,75.27,75.36,75.26,75.36,65971.0,65.4284,65.5066,65.4197,65.5066,65971.0
2017-07-27 15:45:00,75.36,75.48,75.34,75.44,96328.0,65.5066,65.6109,65.4892,65.5761,96328.0
2017-07-27 15:50:00,75.43,75.53,75.43,75.52,134687.0,65.5675,65.6544,65.5675,65.6457,134687.0
2017-07-27 15:55:00,75.53,75.63,75.44,75.62,177641.0,65.6544,65.7413,65.5761,65.7326,177641.0
2017-07-28 09:30:00,75.41,75.5,75.01,75.06,168071.0,65.5501,65.6283,65.2024,65.2458,168071.0
2017-07-28 09:35:00,75.01,75.04,74.84,74.91,23641.0,65.2024,65.2284,65.0546,65.1154,23641.0
2017-07-28 09:40:00,74.9,75.01,74.88,74.96,31972.0,65.1068,65.2024,65.0894,65.1589,31972.0
2017-07-28 09:45:00,74.97,74.99,74.73,74.74,27778.0,65.1676,65.185,64.959,64.9677,27778.0
2017-07-28 09:50:00,74.76,74.8,74.37,74.51,31349.0,64.9851,65.0198,64.646,64.7677,31349.0
2017-07-28 09:55:00,74.5,74.68,74.48,74.68,10333.0,64.7591,64.9155,64.7417,64.9155,10333.0
2017-07-28 10:00:00,74.64,74.76,74.62,74.68,29352.0,64.8807,64.9851,64.8634,64.9155,29352.0
2017-07-28 10:05:00,74.69,74.69,74.58,74.63,15667.0,64.9242,64.9242,64.8286,64.8721,15667.0
2017-07-28 10:10:00,74.67,74.78,74.6,74.77,17627.0,64.9068,65.0024,64.846,64.9937,17627.0
2017-07-28 10:15:00,74.75,74.79,74.64,74.69,21328.0,64.9764,65.0111,64.8807,64.9242,21328.0
2017-07-28 10:20:00,74.7,74.75,74.65,74.75,10135.0,64.9329,64.9764,64.8894,64.9764,10135.0
2017-07-28 10:25:00,74.76,74.81,74.71,74.72,12200.0,64.9851,65.0285,64.9416,64.9503,12200.0
2017-07-28 10:30:00,74.73,74.78,74.53,74.58,19235.0,64.959,65.0024,64.7851,64.8286,19235.0
2017-07-28 10:35:00,74.59,74.61,74.55,74.58,7761.0,64.8373,64.8547,64.8025,64.8286,7761.0
2017-07-28 10:40:00,74.59,74.6,74.55,74.6,17073.0,64.8373,64.846,64.8025,64.846,17073.0
2017-07-28 10:45:00,74.61,74.61,74.52,74.61,16209.0,64.8547,64.8547,64.7764,64.8547,16209.0
2017-07-28 10:50:00,74.62,74.66,74.57,74.64,17946.0,64.8634,64.8981,64.8199,64.8807,17946.0
2017-07-28 10:55:00,74.65,74.68,74.62,74.64,14702.0,64.8894,64.9155,64.8634,64.8807,14702.0
2017-07-28 11:00:00,74.64,74.68,74.63,74.67,16894.0,64.8807,64.9155,64.8721,64.9068,16894.0
2017-07-28 11:05:00,74.67,74.7,74.62,74.69,23050.0,64.9068,64.9329,64.8634,64.9242,23050.0
2017-07-28 11:10:00,74.69,74.82,74.67,74.8,19461.0,64.9242,65.0372,64.9068,65.0198,19461.0
2017-07-28 11:15:00,74.8,74.82,74.7,74.71,16517.0,65.0198,65.0372,64.9329,64.9416,16517.0
2017-07-28 11:20:00,74.7,74.74,74.66,74.74,14000.0,64.9329,64.9677,64.8981,64.9677,14000.0
2017-07-28 11:25:00,74.73,74.8,74.73,74.78,11100.0,64.959,65.0198,64.959,65.0024,11100.0
2017-07-28 11:30:00,74.78,74.83,74.75,74.8,12502.0,65.0024,65.0459,64.9764,65.0198,12502.0
2017-07-28 11:35:00,74.81,74.87,74.81,74.84,8220.0,65.0285,65.0807,65.0285,65.0546,8220.0
2017-07-28 11:40:00,74.84,74.84,74.74,74.78,7551.0,65.0546,65.0546,64.9677,65.0024,7551.0
2017-07-28 11:45:00,74.78,74.78,74.71,74.77,11600.0,65.0024,65.0024,64.9416,64.9937,11600.0
2017-07-28 11:50:00,74.77,74.77,74.74,74.76,9008.0,64.9937,64.9937,64.9677,64.9851,9008.0
2017-07-28 11:55:00,74.77,74.77,74.73,74.73,7355.0,64.9937,64.9937,64.959,64.959,7355.0
2017-07-28 12:00:00,74.72,74.76,74.7,74.74,11580.0,64.9503,64.9851,64.9329,64.9677,11580.0
2017-07-28 12:05:00,74.75,74.79,74.75,74.78,7904.0,64.9764,65.0111,64.9764,65.0024,7904.0
2017-07-28 12:10:00,74.81,74.83,74.75,74.77,11514.0,65.0285,65.0459,64.9764,64.9937,11514.0
2017-07-28 12:15:00,74.77,74.79,74.74,74.74,7022.0,64.9937,65.0111,64.9677,64.9677,7022.0
2017-07-28 12:20:00,74.74,74.77,74.71,74.71,8058.0,64.9677,64.9937,64.9416,64.9416,8058.0
2017-07-28 12:25:00,74.73,74.73,74.65,74.65,9812.0,64.959,64.959,64.8894,64.8894,9812.0
2017-07-28 12:30:00,74.64,74.68,74.63,74.64,18478.0,64.8807,64.9155,64.8721,64.8807,18478.0
2017-07-28 12:35:00,74.63,74.65,74.59,74.65,24640.0,64.8721,64.8894,64.8373,64.8894,24640.0
2017-07-28 12:40:00,74.65,74.65,74.59,74.59,11899.0,64.8894,64.8894,64.8373,64.8373,11899.0
2017-07-28 12:45:00,74.58,74.67,74.56,74.63,9738.0,64.8286,64.9068,64.8112,64.8721,9738.0
2017-07-28 12:50:00,74.65,74.7,74.63,74.68,7793.0,64.8894,64.9329,64.8721,64.9155,7793.0
2017-07-28 12:55:00,74.67,74.74,74.65,74.73,12581.0,64.9068,64.9677,64.8894,64.959,12581.0
2017-07-28 13:00:00,74.73,74.74,74.67,74.68,10300.0,64.959,64.9677,64.9068,64.9155,10300.0
2017-07-28 13:05:00,74.68,74.72,74.68,74.69,12284.0,64.9155,64.9503,64.9155,64.9242,12284.0
2017-07-28 13:10:00,74.68,74.7,74.66,74.69,4997.0,64.9155,64.9329,64.8981,64.9242,4997.0
2017-07-28 13:15:00,74.7,74.75,74.69,74.73,9280.0,64.9329,64.9764,64.9242,64.959,9280.0
2017-07-28 13:20:00,74.73,74.79,74.72,74.76,11033.0,64.959,65.0111,64.9503,64.9851,11033.0
2017-07-28 13:25:00,74.76,74.76,74.74,74.75,9004.0,64.9851,64.9851,64.9677,64.9764,9004.0
2017-07-28 13:30:00,74.76,74.77,74.73,74.76,12765.0,64.9851,64.9937,64.959,64.9851,12765.0
2017-07-28 13:35:00,74.76,74.78,74.74,74.76,21165.0,64.9851,65.0024,64.9677,64.9851,21165.0
2017-07-28 13:40:00,74.76,74.82,74.76,74.82,7599.0,64.9851,65.0372,64.9851,65.0372,7599.0
2017-07-28 13:45:00,74.83,74.84,74.8,74.83,11815.0,65.0459,65.0546,65.0198,65.0459,11815.0
2017-07-28 13:50:00,74.82,74.83,74.8,74.83,9771.0,65.0372,65.0459,65.0198,65.0459,9771.0
2017-07-28 13:55:00,74.82,74.84,74.81,74.82,12893.0,65.0372,65.0546,65.0285,65.0372,12893.0
2017-07-28 14:00:00,74.83,74.83,74.75,74.76,14249.0,65.0459,65.0459,64.9764,64.9851,14249.0
2017-07-28 14:05:00,74.76,74.79,74.75,74.77,18155.0,64.9851,65.0111,64.9764,64.9937,18155.0
2017-07-28 14:10:00,74.78,74.78,74.73,74.75,20353.0,65.0024,65.0024,64.959,64.9764,20353.0
2017-07-28 14:15:00,74.74,74.76,74.73,74.75,14194.0,64.9677,64.9851,64.959,64.9764,14194.0
2017-07-28 14:20:00,74.75,74.82,74.74,74.82,11410.0,64.9764,65.0372,64.9677,65.0372,11410.0
2017-07-28 14:25:00,74.83,74.84,74.76,74.77,12258.0,65.0459,65.0546,64.9851,64.9937,12258.0
2017-07-28 14:30:00,74.77,74.78,74.73,74.77,18274.0,64.9937,65.0024,64.959,64.9937,18274.0
2017-07-28 14:35:00,74.78,74.8,74.75,74.75,17822.0,65.0024,65.0198,64.9764,64.9764,17822.0
2017-07-28 14:40:00,74.76,74.81,74.75,74.81,63939.0,64.9851,65.0285,64.9764,65.0285,63939.0
2017-07-28 14:45:00,74.81,74.83,74.78,74.82,18440.0,65.0285,65.0459,65.0024,65.0372,18440.0
2017-07-28 14:50:00,74.82,74.84,74.79,74.84,16086.0,65.0372,65.0546,65.0111,65.0546,16086.0
2017-07-28 14:55:00,74.85,74.93,74.84,74.92,46098.0,65.0633,65.1328,65.0546,65.1241,46098.0
2017-07-28 15:00:00,74.92,75.0,74.91,74.99,21382.0,65.1241,65.1937,65.1154,65.185,21382.0
2017-07-28 15:05:00,74.98,75.0,74.96,75.0,20557.0,65.1763,65.1937,65.1589,65.1937,20557.0
2017-07-28 15:10:00,75.0,75.02,74.96,75.0,28003.0,65.1937,65.2111,65.1589,65.1937,28003.0
2017-07-28 15:15:00,74.99,75.02,74.96,74.97,21734.0,65.185,65.2111,65.1589,65.1676,21734.0
2017-07-28 15:20:00,74.97,75.01,74.96,74.99,28489.0,65.1676,65.2024,65.1589,65.185,28489.0
2017-07-28 15:25:00,74.99,75.01,74.93,74.96,17647.0,65.185,65.2024,65.1328,65.1589,17647.0
2017-07-28 15:30:00,74.96,74.97,74.94,74.95,27430.0,65.1589,65.1676,65.1415,65.1502,27430.0
2017-07-28 15:35:00,74.95,74.96,74.92,74.95,20385.0,65.1502,65.1589,65.1241,65.1502,20385.0
2017-07-28 15:40:00,74.96,74.97,74.95,74.95,30668.0,65.1589,65.1676,65.1502,65.1502,30668.0
2017-07-28 15:45:00,74.96,74.97,74.94,74.95,48349.0,65.1589,65.1676,65.1415,65.1502,48349.0
2017-07-28 15:50:00,74.95,74.99,74.94,74.96,72384.0,65.1502,65.185,65.1415,65.1589,72384.0
2017-07-28 15:55:00,74.95,75.01,74.91,75.0,179889.0,65.1502,65.2024,65.1154,65.1937,179889.0
2017-07-31 09:30:00,75.3,75.35,75.14,75.18,22631.0,65.4545,65.4979,65.3154,65.3501,22631.0
2017-07-31 09:35:00,75.19,75.3,75.16,75.3,23381.0,65.3588,65.4545,65.3328,65.4545,23381.0
2017-07-31 09:40:00,75.3,75.31,75.16,75.22,13296.0,65.4545,65.4631,65.3328,65.3849,13296.0
2017-07-31 09:45:00,75.24,75.25,75.14,75.14,13360.0,65.4023,65.411,65.3154,65.3154,13360.0
2017-07-31 09:50:00,75.13,75.24,75.12,75.18,8201.0,65.3067,65.4023,65.298,65.3501,8201.0
2017-07-31 09:55:00,75.18,75.2,75.13,75.14,12584.0,65.3501,65.3675,65.3067,65.3154,12584.0
2017-07-31 10:00:00,75.13,75.15,75.06,75.08,12669.0,65.3067,65.3241,65.2458,65.2632,12669.0
2017-07-31 10:05:00,75.08,75.17,75.07,75.11,19502.0,65.2632,65.3414,65.2545,65.2893,19502.0
2017-07-31 10:10:00,75.11,75.16,75.07,75.1,12146.0,65.2893,65.3328,65.2545,65.2806,12146.0
2017-07-31 10:15:00,75.11,75.13,75.08,75.11,9185.0,65.2893,65.3067,65.2632,65.2893,9185.0
2017-07-31 10:20:00,75.11,75.18,75.11,75.17,12750.0,65.2893,65.3501,65.2893,65.3414,12750.0
2017-07-31 10:25:00,75.19,75.25,75.17,75.23,24526.0,65.3588,65.411,65.3414,65.3936,24526.0
2017-07-31 10:30:00,75.23,75.25,75.14,75.19,41874.0,65.3936,65.411,65.3154,65.3588,41874.0
2017-07-31 10:35:00,75.16,75.16,75.08,75.14,13077.0,65.3328,65.3328,65.2632,65.3154,13077.0
2017-07-31 10:40:00,75.14,75.19,75.13,75.19,6900.0,65.3154,65.3588,65.3067,65.3588,6900.0
2017-07-31 10:45:00,75.19,75.21,75.12,75.13,23055.0,65.3588,65.3762,65.298,65.3067,23055.0
2017-07-31 10:50:00,75.13,75.13,75.02,75.04,11940.0,65.3067,65.3067,65.2111,65.2284,11940.0
2017-07-31 10:55:00,75.04,75.18,75.03,75.17,45522.0,65.2284,65.3501,65.2198,65.3414,45522.0
2017-07-31 11:00:00,75.17,75.2,75.14,75.15,7900.0,65.3414,65.3675,65.3154,65.3241,7900.0
2017-07-31 11:05:00,75.13,75.17,75.1,75.17,7200.0,65.3067,65.3414,65.2806,65.3414,7200.0
2017-07-31 11:10:00,75.16,75.18,75.12,75.15,8358.0,65.3328,65.3501,65.298,65.3241,8358.0
2017-07-31 11:15:00,75.16,75.19,75.14,75.14,10595.0,65.3328,65.3588,65.3154,65.3154,10595.0
2017-07-31 11:20:00,75.12,75.12,75.05,75.09,19961.0,65.298,65.298,65.2371,65.2719,19961.0
2017-07-31 11:25:00,75.1,75.11,75.07,75.11,8611.0,65.2806,65.2893,65.2545,65.2893,8611.0
2017-07-31 11:30:00,75.11,75.16,75.1,75.11,10970.0,65.2893,65.3328,65.2806,65.2893,10970.0
2017-07-31 11:35:00,75.12,75.13,75.06,75.06,7223.0,65.298,65.3067,65.2458,65.2458,7223.0
2017-07-31 11:40:00,75.06,75.12,75.05,75.12,9519.0,65.2458,65.298,65.2371,65.298,9519.0
2017-07-31 11:45:00,75.14,75.14,75.03,75.03,7092.0,65.3154,65.3154,65.2198,65.2198,7092.0
2017-07-31 11:50:00,75.03,75.1,75.02,75.1,5872.0,65.2198,65.2806,65.2111,65.2806,5872.0
2017-07-31 11:55:00,75.1,75.14,75.1,75.11,4844.0,65.2806,65.3154,65.2806,65.2893,4844.0
2017-07-31 12:00:00,75.1,75.17,75.08,75.16,9692.0,65.2806,65.3414,65.2632,65.3328,9692.0
2017-07-31 12:05:00,75.15,75.17,75.12,75.16,8837.0,65.3241,65.3414,65.298,65.3328,8837.0
2017-07-31 12:10:00,75.17,75.18,75.12,75.14,5576.0,65.3414,65.3501,65.298,65.3154,5576.0
2017-07-31 12:15:00,75.13,75.18,75.12,75.18,7659.0,65.3067,65.3501,65.298,65.3501,7659.0
2017-07-31 12:20:00,75.18,75.28,75.18,75.27,10487.0,65.3501,65.4371,65.3501,65.4284,10487.0
2017-07-31 12:25:00,75.26,75.33,75.26,75.32,10444.0,65.4197,65.4805,65.4197,65.4718,10444.0
2017-07-31 12:30:00,75.33,75.33,75.29,75.3,8948.0,65.4805,65.4805,65.4458,65.4545,8948.0
2017-07-31 12:35:00,75.3,75.3,75.2,75.21,9028.0,65.4545,65.4545,65.3675,65.3762,9028.0
2017-07-31 12:40:00,75.21,75.23,75.14,75.2,11066.0,65.3762,65.3936,65.3154,65.3675,11066.0
2017-07-31 12:45:00,75.21,75.21,75.19,75.2,6704.0,65.3762,65.3762,65.3588,65.3675,6704.0
2017-07-31 12:50:00,75.21,75.23,75.2,75.22,3729.0,65.3762,65.3936,65.3675,65.3849,3729.0
2017-07-31 12:55:00,75.23,75.27,75.22,75.25,8238.0,65.3936,65.4284,65.3849,65.411,8238.0
2017-07-31 13:00:00,75.24,75.27,75.22,75.26,7806.0,65.4023,65.4284,65.3849,65.4197,7806.0
2017-07-31 13:05:00,75.27,75.3,75.27,75.3,5661.0,65.4284,65.4545,65.4284,65.4545,5661.0
2017-07-31 13:10:00,75.3,75.32,75.23,75.23,64176.0,65.4545,65.4718,65.3936,65.3936,64176.0
2017-07-31 13:15:00,75.23,75.23,75.12,75.12,7417.0,65.3936,65.3936,65.298,65.298,7417.0
2017-07-31 13:20:00,75.13,75.13,75.08,75.13,9521.0,65.3067,65.3067,65.2632,65.3067,9521.0
2017-07-31 13:25:00,75.13,75.15,75.1,75.13,7431.0,65.3067,65.3241,65.2806,65.3067,7431.0
2017-07-31 13:30:00,75.13,75.14,75.13,75.13,52800.0,65.3067,65.3154,65.3067,65.3067,52800.0
2017-07-31 13:35:00,75.13,75.19,75.1,75.19,17369.0,65.3067,65.3588,65.2806,65.3588,17369.0
2017-07-31 13:40:00,75.18,75.19,75.12,75.19,8280.0,65.3501,65.3588,65.298,65.3588,8280.0
2017-07-31 13:45:00,75.18,75.21,75.18,75.2,8484.0,65.3501,65.3762,65.3501,65.3675,8484.0
2017-07-31 13:50:00,75.2,75.24,75.18,75.24,5469.0,65.3675,65.4023,65.3501,65.4023,5469.0
2017-07-31 13:55:00,75.24,75.31,75.24,75.31,13080.0,65.4023,65.4631,65.4023,65.4631,13080.0
2017-07-31 14:00:00,75.31,75.31,75.27,75.28,7412.0,65.4631,65.4631,65.4284,65.4371,7412.0
2017-07-31 14:05:00,75.28,75.31,75.28,75.28,9987.0,65.4371,65.4631,65.4371,65.4371,9987.0
2017-07-31 14:10:00,75.29,75.32,75.25,75.31,7916.0,65.4458,65.4718,65.411,65.4631,7916.0
2017-07-31 14:15:00,75.31,75.36,75.3,75.36,12264.0,65.4631,65.5066,65.4545,65.5066,12264.0
2017-07-31 14:20:00,75.34,75.38,75.34,75.38,7061.0,65.4892,65.524,65.4892,65.524,7061.0
2017-07-31 14:25:00,75.38,75.4,75.36,75.37,12101.0,65.524,65.5414,65.5066,65.5153,12101.0
2017-07-31 14:30:00,75.37,75.38,75.35,75.36,14117.0,65.5153,65.524,65.4979,65.5066,14117.0
2017-07-31 14:35:00,75.35,75.35,75.3,75.35,15515.0,65.4979,65.4979,65.4545,65.4979,15515.0
2017-07-31 14:40:00,75.35,75.4,75.35,75.38,24061.0,65.4979,65.5414,65.4979,65.524,24061.0
2017-07-31 14:45:00,75.37,75.39,75.34,75.38,11180.0,65.5153,65.5327,65.4892,65.524,11180.0
2017-07-31 14:50:00,75.39,75.41,75.37,75.4,19988.0,65.5327,65.5501,65.5153,65.5414,19988.0
2017-07-31 14:55:00,75.4,75.42,75.38,75.39,20914.0,65.5414,65.5588,65.524,65.5327,20914.0
2017-07-31 15:00:00,75.38,75.44,75.37,75.41,20566.0,65.524,65.5761,65.5153,65.5501,20566.0
2017-07-31 15:05:00,75.42,75.42,75.38,75.42,19994.0,65.5588,65.5588,65.524,65.5588,19994.0
2017-07-31 15:10:00,75.41,75.49,75.39,75.49,31766.0,65.5501,65.6196,65.5327,65.6196,31766.0
2017-07-31 15:15:00,75.49,75.51,75.47,75.48,21440.0,65.6196,65.637,65.6022,65.6109,21440.0
2017-07-31 15:20:00,75.48,75.49,75.44,75.47,24972.0,65.6109,65.6196,65.5761,65.6022,24972.0
2017-07-31 15:25:00,75.46,75.48,75.46,75.48,11487.0,65.5935,65.6109,65.5935,65.6109,11487.0
2017-07-31 15:30:00,75.48,75.5,75.47,75.49,19004.0,65.6109,65.6283,65.6022,65.6196,19004.0
2017-07-31 15:35:00,75.48,75.49,75.44,75.45,16224.0,65.6109,65.6196,65.5761,65.5848,16224.0
2017-07-31 15:40:00,75.44,75.45,75.39,75.44,36904.0,65.5761,65.5848,65.5327,65.5761,36904.0
2017-07-31 15:45:00,75.44,75.55,75.43,75.55,52760.0,65.5761,65.6718,65.5675,65.6718,52760.0
2017-07-31 15:50:00,75.54,75.68,75.54,75.62,118350.0,65.6631,65.7848,65.6631,65.7326,118350.0
2017-07-31 15:55:00,75.62,75.63,75.47,75.49,199000.0,65.7326,65.7413,65.6022,65.6196,199000.0
2017-08-01 09:30:00,75.82,76.29,75.75,76.29,54921.0,65.9065,66.315,65.8456,66.315,54921.0
2017-08-01 09:35:00,76.28,76.32,75.83,75.93,29971.0,66.3063,66.3411,65.9152,66.0021,29971.0
2017-08-01 09:40:00,75.93,76.06,75.91,75.99,168102.0,66.0021,66.1151,65.9847,66.0542,168102.0
2017-08-01 09:45:00,75.97,76.01,75.48,75.5,33263.0,66.0368,66.0716,65.6109,65.6283,33263.0
2017-08-01 09:50:00,75.5,75.61,75.4,75.61,22833.0,65.6283,65.7239,65.5414,65.7239,22833.0
2017-08-01 09:55:00,75.61,75.74,75.52,75.6,19081.0,65.7239,65.8369,65.6457,65.7152,19081.0
2017-08-01 10:00:00,75.56,75.65,75.44,75.53,24178.0,65.6805,65.7587,65.5761,65.6544,24178.0
2017-08-01 10:05:00,75.52,75.52,75.43,75.44,26588.0,65.6457,65.6457,65.5675,65.5761,26588.0
2017-08-01 10:10:00,75.44,75.44,75.33,75.4,13651.0,65.5761,65.5761,65.4805,65.5414,13651.0
2017-08-01 10:15:00,75.35,75.4,75.29,75.4,20759.0,65.4979,65.5414,65.4458,65.5414,20759.0
2017-08-01 10:20:00,75.4,75.4,75.32,75.33,12496.0,65.5414,65.5414,65.4718,65.4805,12496.0
2017-08-01 10:25:00,75.31,75.41,75.3,75.37,8460.0,65.4631,65.5501,65.4545,65.5153,8460.0
2017-08-01 10:30:00,75.38,75.45,75.37,75.42,13821.0,65.524,65.5848,65.5153,65.5588,13821.0
2017-08-01 10:35:00,75.41,75.42,75.36,75.38,8444.0,65.5501,65.5588,65.5066,65.524,8444.0
2017-08-01 10:40:00,75.39,75.41,75.39,75.4,4689.0,65.5327,65.5501,65.5327,65.5414,4689.0
2017-08-01 10:45:00,75.4,75.42,75.37,75.41,15091.0,65.5414,65.5588,65.5153,65.5501,15091.0
2017-08-01 10:50:00,75.41,75.46,75.4,75.45,16541.0,65.5501,65.5935,65.5414,65.5848,16541.0
2017-08-01 10:55:00,75.45,75.47,75.38,75.42,13209.0,65.5848,65.6022,65.524,65.5588,13209.0
2017-08-01 11:00:00,75.42,75.45,75.42,75.43,19865.0,65.5588,65.5848,65.5588,65.5675,19865.0
2017-08-01 11:05:00,75.43,75.44,75.32,75.39,27371.0,65.5675,65.5761,65.4718,65.5327,27371.0
2017-08-01 11:10:00,75.39,75.45,75.39,75.41,12408.0,65.5327,65.5848,65.5327,65.5501,12408.0
2017-08-01 11:15:00,75.41,75.47,75.4,75.42,21047.0,65.5501,65.6022,65.5414,65.5588,21047.0
2017-08-01 11:20:00,75.43,75.56,75.43,75.52,19413.0,65.5675,65.6805,65.5675,65.6457,19413.0
2017-08-01 11:25:00,75.52,75.52,75.46,75.48,16171.0,65.6457,65.6457,65.5935,65.6109,16171.0
2017-08-01 11:30:00,75.48,75.5,75.45,75.47,11263.0,65.6109,65.6283,65.5848,65.6022,11263.0
2017-08-01 11:35:00,75.47,75.49,75.46,75.48,5101.0,65.6022,65.6196,65.5935,65.6109,5101.0
2017-08-01 11:40:00,75.48,75.54,75.46,75.48,28838.0,65.6109,65.6631,65.5935,65.6109,28838.0
2017-08-01 11:45:00,75.48,75.52,75.48,75.51,6111.0,65.6109,65.6457,65.6109,65.637,6111.0
2017-08-01 11:50:00,75.52,75.53,75.45,75.45,8521.0,65.6457,65.6544,65.5848,65.5848,8521.0
2017-08-01 11:55:00,75.45,75.47,75.43,75.47,9933.0,65.5848,65.6022,65.5675,65.6022,9933.0
2017-08-01 12:00:00,75.47,75.54,75.45,75.51,11885.0,65.6022,65.6631,65.5848,65.637,11885.0
2017-08-01 12:05:00,75.52,75.55,75.5,75.54,12249.0,65.6457,65.6718,65.6283,65.6631,12249.0
2017-08-01 12:10:00,75.54,75.58,75.54,75.56,10848.0,65.6631,65.6978,65.6631,65.6805,10848.0
2017-08-01 12:15:00,75.57,75.58,75.55,75.55,7650.0,65.6891,65.6978,65.6718,65.6718,7650.0
2017-08-01 12:20:00,75.54,75.6,75.54,75.6,16755.0,65.6631,65.7152,65.6631,65.7152,16755.0
2017-08-01 12:25:00,75.59,75.6,75.56,75.57,4282.0,65.7065,65.7152,65.6805,65.6891,4282.0
2017-08-01 12:30:00,75.57,75.59,75.56,75.57,7981.0,65.6891,65.7065,65.6805,65.6891,7981.0
2017-08-01 12:35:00,75.57,75.57,75.54,75.55,5301.0,65.6891,65.6891,65.6631,65.6718,5301.0
2017-08-01 12:40:00,75.55,75.56,75.54,75.55,6875.0,65.6718,65.6805,65.6631,65.6718,6875.0
2017-08-01 12:45:00,75.55,75.58,75.53,75.57,9990.0,65.6718,65.6978,65.6544,65.6891,9990.0
2017-08-01 12:50:00,75.57,75.6,75.57,75.59,6800.0,65.6891,65.7152,65.6891,65.7065,6800.0
2017-08-01 12:55:00,75.59,75.6,75.55,75.6,12164.0,65.7065,65.7152,65.6718,65.7152,12164.0
2017-08-01 13:00:00,75.61,75.65,75.6,75.63,4150.0,65.7239,65.7587,65.7152,65.7413,4150.0
2017-08-01 13:05:00,75.63,75.63,75.61,75.63,3704.0,65.7413,65.7413,65.7239,65.7413,3704.0
2017-08-01 13:10:00,75.63,75.63,75.61,75.62,11438.0,65.7413,65.7413,65.7239,65.7326,11438.0
2017-08-01 13:15:00,75.62,75.65,75.61,75.65,5622.0,65.7326,65.7587,65.7239,65.7587,5622.0
2017-08-01 13:20:00,75.66,75.67,75.62,75.65,10879.0,65.7674,65.7761,65.7326,65.7587,10879.0
2017-08-01 13:25:00,75.65,75.66,75.61,75.62,4033.0,65.7587,65.7674,65.7239,65.7326,4033.0
2017-08-01 13:30:00,75.62,75.62,75.59,75.61,9481.0,65.7326,65.7326,65.7065,65.7239,9481.0
2017-08-01 13:35:00,75.61,75.63,75.61,75.62,6504.0,65.7239,65.7413,65.7239,65.7326,6504.0
2017-08-01 13:40:00,75.61,75.61,75.57,75.6,5611.0,65.7239,65.7239,65.6891,65.7152,5611.0
2017-08-01 13:45:00,75.61,75.61,75.58,75.59,4534.0,65.7239,65.7239,65.6978,65.7065,4534.0
2017-08-01 13:50:00,75.59,75.62,75.58,75.62,9385.0,65.7065,65.7326,65.6978,65.7326,9385.0
2017-08-01 13:55:00,75.61,75.62,75.59,75.59,6578.0,65.7239,65.7326,65.7065,65.7065,6578.0
2017-08-01 14:00:00,75.59,75.62,75.58,75.61,7423.0,65.7065,65.7326,65.6978,65.7239,7423.0
2017-08-01 14:05:00,75.6,75.66,75.6,75.63,8822.0,65.7152,65.7674,65.7152,65.7413,8822.0
2017-08-01 14:10:00,75.64,75.72,75.61,75.72,14306.0,65.75,65.8195,65.7239,65.8195,14306.0
2017-08-01 14:15:00,75.71,75.71,75.69,75.71,8702.0,65.8108,65.8108,65.7935,65.8108,8702.0
2017-08-01 14:20:00,75.72,75.72,75.67,75.68,7400.0,65.8195,65.8195,65.7761,65.7848,7400.0
2017-08-01 14:25:00,75.67,75.71,75.67,75.67,9913.0,65.7761,65.8108,65.7761,65.7761,9913.0
2017-08-01 14:30:00,75.68,75.7,75.67,75.69,8536.0,65.7848,65.8022,65.7761,65.7935,8536.0
2017-08-01 14:35:00,75.68,75.7,75.67,75.67,9229.0,65.7848,65.8022,65.7761,65.7761,9229.0
2017-08-01 14:40:00,75.66,75.7,75.66,75.69,8580.0,65.7674,65.8022,65.7674,65.7935,8580.0
2017-08-01 14:45:00,75.69,75.73,75.68,75.69,10252.0,65.7935,65.8282,65.7848,65.7935,10252.0
2017-08-01 14:50:00,75.68,75.69,75.67,75.68,8281.0,65.7848,65.7935,65.7761,65.7848,8281.0
2017-08-01 14:55:00,75.68,75.68,75.67,75.67,4700.0,65.7848,65.7848,65.7761,65.7761,4700.0
2017-08-01 15:00:00,75.67,75.68,75.54,75.55,19917.0,65.7761,65.7848,65.6631,65.6718,19917.0
2017-08-01 15:05:00,75.54,75.6,75.54,75.6,21272.0,65.6631,65.7152,65.6631,65.7152,21272.0
2017-08-01 15:10:00,75.59,75.6,75.56,75.56,15249.0,65.7065,65.7152,65.6805,65.6805,15249.0
2017-08-01 15:15:00,75.56,75.64,75.56,75.63,23982.0,65.6805,65.75,65.6805,65.7413,23982.0
2017-08-01 15:20:00,75.63,75.64,75.61,75.62,25896.0,65.7413,65.75,65.7239,65.7326,25896.0
2017-08-01 15:25:00,75.62,75.62,75.58,75.61,23262.0,65.7326,65.7326,65.6978,65.7239,23262.0
2017-08-01 15:30:00,75.61,75.61,75.49,75.49,28756.0,65.7239,65.7239,65.6196,65.6196,28756.0
2017-08-01 15:35:00,75.5,75.55,75.49,75.55,18964.0,65.6283,65.6718,65.6196,65.6718,18964.0
2017-08-01 15:40:00,75.55,75.56,75.52,75.53,51086.0,65.6718,65.6805,65.6457,65.6544,51086.0
2017-08-01 15:45:00,75.53,75.54,75.51,75.52,30055.0,65.6544,65.6631,65.637,65.6457,30055.0
2017-08-01 15:50:00,75.52,75.52,75.45,75.45,61807.0,65.6457,65.6457,65.5848,65.5848,61807.0
2017-08-01 15:55:00,75.45,75.6,75.44,75.53,124836.0,65.5848,65.7152,65.5761,65.6544,124836.0
2017-08-02 09:30:00,75.43,75.92,75.39,75.88,22850.0,65.5675,65.9934,65.5327,65.9586,22850.0
2017-08-02 09:35:00,75.85,75.85,75.51,75.65,16500.0,65.9325,65.9325,65.637,65.7587,16500.0
2017-08-02 09:40:00,75.66,75.66,75.49,75.5,8306.0,65.7674,65.7674,65.6196,65.6283,8306.0
2017-08-02 09:45:00,75.48,75.68,75.47,75.59,22620.0,65.6109,65.7848,65.6022,65.7065,22620.0
2017-08-02 09:50:00,75.6,75.72,75.55,75.65,13302.0,65.7152,65.8195,65.6718,65.7587,13302.0
2017-08-02 09:55:00,75.65,75.66,75.55,75.57,8500.0,65.7587,65.7674,65.6718,65.6891,8500.0
2017-08-02 10:00:00,75.57,75.67,75.57,75.64,61324.0,65.6891,65.7761,65.6891,65.75,61324.0
2017-08-02 10:05:00,75.64,75.75,75.62,75.66,12169.0,65.75,65.8456,65.7326,65.7674,12169.0
2017-08-02 10:10:00,75.65,75.7,75.62,75.63,14246.0,65.7587,65.8022,65.7326,65.7413,14246.0
2017-08-02 10:15:00,75.62,75.62,75.53,75.53,13086.0,65.7326,65.7326,65.6544,65.6544,13086.0
2017-08-02 10:20:00,75.53,75.55,75.43,75.48,18249.0,65.6544,65.6718,65.5675,65.6109,18249.0
2017-08-02 10:25:00,75.48,75.55,75.42,75.42,13669.0,65.6109,65.6718,65.5588,65.5588,13669.0
2017-08-02 10:30:00,75.44,75.56,75.44,75.56,12998.0,65.5761,65.6805,65.5761,65.6805,12998.0
2017-08-02 10:35:00,75.56,75.66,75.55,75.62,15366.0,65.6805,65.7674,65.6718,65.7326,15366.0
2017-08-02 10:40:00,75.62,75.64,75.5,75.51,12522.0,65.7326,65.75,65.6283,65.637,12522.0
2017-08-02 10:45:00,75.52,75.61,75.51,75.57,23051.0,65.6457,65.7239,65.637,65.6891,23051.0
2017-08-02 10:50:00,75.57,75.61,75.53,75.57,19106.0,65.6891,65.7239,65.6544,65.6891,19106.0
2017-08-02 10:55:00,75.57,75.58,75.45,75.5,16573.0,65.6891,65.6978,65.5848,65.6283,16573.0
2017-08-02 11:00:00,75.5,75.54,75.46,75.54,12631.0,65.6283,65.6631,65.5935,65.6631,12631.0
2017-08-02 11:05:00,75.54,75.55,75.51,75.54,9200.0,65.6631,65.6718,65.637,65.6631,9200.0
2017-08-02 11:10:00,75.54,75.57,75.52,75.57,11500.0,65.6631,65.6891,65.6457,65.6891,11500.0
2017-08-02 11:15:00,75.57,75.69,75.55,75.69,18479.0,65.6891,65.7935,65.6718,65.7935,18479.0
2017-08-02 11:20:00,75.68,75.72,75.63,75.69,11852.0,65.7848,65.8195,65.7413,65.7935,11852.0
2017-08-02 11:25:00,75.7,75.79,75.69,75.71,25322.0,65.8022,65.8804,65.7935,65.8108,25322.0
2017-08-02 11:30:00,75.7,75.71,75.62,75.62,17519.0,65.8022,65.8108,65.7326,65.7326,17519.0
2017-08-02 11:35:00,75.63,75.66,75.61,75.61,14189.0,65.7413,65.7674,65.7239,65.7239,14189.0
2017-08-02 11:40:00,75.61,75.72,75.58,75.7,12350.0,65.7239,65.8195,65.6978,65.8022,12350.0
2017-08-02 11:45:00,75.7,75.82,75.69,75.79,11889.0,65.8022,65.9065,65.7935,65.8804,11889.0
2017-08-02 11:50:00,75.79,75.84,75.79,75.8,13378.0,65.8804,65.9238,65.8804,65.8891,13378.0
2017-08-02 11:55:00,75.8,75.83,75.75,75.77,10262.0,65.8891,65.9152,65.8456,65.863,10262.0
2017-08-02 12:00:00,75.74,75.79,75.72,75.72,9430.0,65.8369,65.8804,65.8195,65.8195,9430.0
2017-08-02 12:05:00,75.73,75.74,75.69,75.7,45547.0,65.8282,65.8369,65.7935,65.8022,45547.0
2017-08-02 12:10:00,75.69,75.75,75.68,75.75,15790.0,65.7935,65.8456,65.7848,65.8456,15790.0
2017-08-02 12:15:00,75.74,75.81,75.74,75.77,16143.0,65.8369,65.8978,65.8369,65.863,16143.0
2017-08-02 12:20:00,75.77,75.81,75.76,75.81,6686.0,65.863,65.8978,65.8543,65.8978,6686.0
2017-08-02 12:25:00,75.8,75.84,75.75,75.76,13860.0,65.8891,65.9238,65.8456,65.8543,13860.0
2017-08-02 12:30:00,75.75,75.77,75.73,75.77,6288.0,65.8456,65.863,65.8282,65.863,6288.0
2017-08-02 12:35:00,75.77,75.81,75.77,75.78,7997.0,65.863,65.8978,65.863,65.8717,7997.0
2017-08-02 12:40:00,75.78,75.81,75.76,75.79,5958.0,65.8717,65.8978,65.8543,65.8804,5958.0
2017-08-02 12:45:00,75.79,75.82,75.79,75.82,8352.0,65.8804,65.9065,65.8804,65.9065,8352.0
2017-08-02 12:50:00,75.82,75.99,75.82,75.97,28226.0,65.9065,66.0542,65.9065,66.0368,28226.0
2017-08-02 12:55:00,75.95,76.08,75.95,76.0,22001.0,66.0195,66.1325,66.0195,66.0629,22001.0
2017-08-02 13:00:00,76.0,76.0,75.91,75.95,11792.0,66.0629,66.0629,65.9847,66.0195,11792.0
2017-08-02 13:05:00,75.94,76.05,75.94,76.05,21275.0,66.0108,66.1064,66.0108,66.1064,21275.0
2017-08-02 13:10:00,76.05,76.11,76.04,76.06,11336.0,66.1064,66.1585,66.0977,66.1151,11336.0
2017-08-02 13:15:00,76.05,76.08,76.03,76.05,8301.0,66.1064,66.1325,66.089,66.1064,8301.0
2017-08-02 13:20:00,76.04,76.07,76.02,76.05,13702.0,66.0977,66.1238,66.0803,66.1064,13702.0
2017-08-02 13:25:00,76.07,76.08,76.03,76.06,7881.0,66.1238,66.1325,66.089,66.1151,7881.0
2017-08-02 13:30:00,76.08,76.09,76.03,76.06,6261.0,66.1325,66.1412,66.089,66.1151,6261.0
2017-08-02 13:35:00,76.07,76.1,76.06,76.08,5434.0,66.1238,66.1499,66.1151,66.1325,5434.0
2017-08-02 13:40:00,76.06,76.18,76.06,76.17,16760.0,66.1151,66.2194,66.1151,66.2107,16760.0
2017-08-02 13:45:00,76.16,76.16,76.11,76.14,4849.0,66.202,66.202,66.1585,66.1846,4849.0
2017-08-02 13:50:00,76.13,76.17,76.11,76.13,10053.0,66.1759,66.2107,66.1585,66.1759,10053.0
2017-08-02 13:55:00,76.13,76.2,76.13,76.2,6649.0,66.1759,66.2368,66.1759,66.2368,6649.0
2017-08-02 14:00:00,76.2,76.23,76.17,76.23,14947.0,66.2368,66.2629,66.2107,66.2629,14947.0
2017-08-02 14:05:00,76.23,76.29,76.22,76.25,14608.0,66.2629,66.315,66.2542,66.2802,14608.0
2017-08-02 14:10:00,76.26,76.26,76.2,76.21,17666.0,66.2889,66.2889,66.2368,66.2455,17666.0
2017-08-02 14:15:00,76.22,76.27,76.17,76.18,14532.0,66.2542,66.2976,66.2107,66.2194,14532.0
2017-08-02 14:20:00,76.17,76.25,76.13,76.14,16566.0,66.2107,66.2802,66.1759,66.1846,16566.0
2017-08-02 14:25:00,76.13,76.22,76.13,76.21,13235.0,66.1759,66.2542,66.1759,66.2455,13235.0
2017-08-02 14:30:00,76.22,76.31,76.21,76.25,16938.0,66.2542,66.3324,66.2455,66.2802,16938.0
2017-08-02 14:35:00,76.25,76.32,76.23,76.32,12128.0,66.2802,66.3411,66.2629,66.3411,12128.0
2017-08-02 14:40:00,76.31,76.4,76.3,76.4,17681.0,66.3324,66.4106,66.3237,66.4106,17681.0
2017-08-02 14:45:00,76.39,76.4,76.33,76.33,16198.0,66.4019,66.4106,66.3498,66.3498,16198.0
2017-08-02 14:50:00,76.33,76.39,76.32,76.32,17486.0,66.3498,66.4019,66.3411,66.3411,17486.0
2017-08-02 14:55:00,76.32,76.36,76.31,76.34,12172.0,66.3411,66.3759,66.3324,66.3585,12172.0
2017-08-02 15:00:00,76.34,76.44,76.32,76.42,18211.0,66.3585,66.4454,66.3411,66.428,18211.0
2017-08-02 15:05:00,76.41,76.41,76.35,76.37,13567.0,66.4193,66.4193,66.3672,66.3845,13567.0
2017-08-02 15:10:00,76.37,76.42,76.37,76.37,17460.0,66.3845,66.428,66.3845,66.3845,17460.0
2017-08-02 15:15:00,76.37,76.39,76.32,76.36,25367.0,66.3845,66.4019,66.3411,66.3759,25367.0
2017-08-02 15:20:00,76.37,76.41,76.36,76.39,28090.0,66.3845,66.4193,66.3759,66.4019,28090.0
2017-08-02 15:25:00,76.39,76.44,76.38,76.42,36470.0,66.4019,66.4454,66.3932,66.428,36470.0
2017-08-02 15:30:00,76.42,76.44,76.31,76.33,39880.0,66.428,66.4454,66.3324,66.3498,39880.0
2017-08-02 15:35:00,76.33,76.34,76.21,76.25,40785.0,66.3498,66.3585,66.2455,66.2802,40785.0
2017-08-02 15:40:00,76.25,76.25,76.21,76.24,66043.0,66.2802,66.2802,66.2455,66.2715,66043.0
2017-08-02 15:45:00,76.24,76.27,76.19,76.2,81181.0,66.2715,66.2976,66.2281,66.2368,81181.0
2017-08-02 15:50:00,76.2,76.36,76.2,76.34,89056.0,66.2368,66.3759,66.2368,66.3585,89056.0
2017-08-02 15:55:00,76.33,76.6,76.31,76.56,221449.0,66.3498,66.5845,66.3324,66.5497,221449.0
2017-08-03 09:30:00,75.25,75.9,74.83,75.9,101198.0,65.411,65.976,65.0459,65.976,101198.0
2017-08-03 09:35:00,75.5,75.86,75.5,75.84,50815.0,65.6283,65.9412,65.6283,65.9238,50815.0
2017-08-03 09:40:00,75.86,75.99,75.58,75.73,62811.0,65.9412,66.0542,65.6978,65.8282,62811.0
2017-08-03 09:45:00,75.73,76.47,75.62,76.23,100028.0,65.8282,66.4715,65.7326,66.2629,100028.0
2017-08-03 09:50:00,76.24,76.27,75.84,76.11,58509.0,66.2715,66.2976,65.9238,66.1585,58509.0
2017-08-03 09:55:00,76.1,76.1,75.65,75.91,43248.0,66.1499,66.1499,65.7587,65.9847,43248.0
2017-08-03 10:00:00,75.91,76.01,75.73,75.87,54957.0,65.9847,66.0716,65.8282,65.9499,54957.0
2017-08-03 10:05:00,75.85,75.85,75.58,75.62,50901.0,65.9325,65.9325,65.6978,65.7326,50901.0
2017-08-03 10:10:00,75.65,75.67,75.36,75.39,43424.0,65.7587,65.7761,65.5066,65.5327,43424.0
2017-08-03 10:15:00,75.39,75.47,75.24,75.47,38708.0,65.5327,65.6022,65.4023,65.6022,38708.0
2017-08-03 10:20:00,75.48,75.48,75.19,75.24,36208.0,65.6109,65.6109,65.3588,65.4023,36208.0
2017-08-03 10:25:00,75.24,75.37,75.23,75.36,21198.0,65.4023,65.5153,65.3936,65.5066,21198.0
2017-08-03 10:30:00,75.38,75.56,75.34,75.46,26013.0,65.524,65.6805,65.4892,65.5935,26013.0
2017-08-03 10:35:00,75.46,75.5,75.4,75.5,16333.0,65.5935,65.6283,65.5414,65.6283,16333.0
2017-08-03 10:40:00,75.52,75.6,75.36,75.57,24112.0,65.6457,65.7152,65.5066,65.6891,24112.0
2017-08-03 10:45:00,75.58,75.64,75.55,75.58,18739.0,65.6978,65.75,65.6718,65.6978,18739.0
2017-08-03 10:50:00,75.58,75.61,75.52,75.56,11480.0,65.6978,65.7239,65.6457,65.6805,11480.0
2017-08-03 10:55:00,75.55,75.6,75.48,75.57,20545.0,65.6718,65.7152,65.6109,65.6891,20545.0
2017-08-03 11:00:00,75.56,75.57,75.45,75.46,24936.0,65.6805,65.6891,65.5848,65.5935,24936.0
2017-08-03 11:05:00,75.45,75.45,75.33,75.34,28016.0,65.5848,65.5848,65.4805,65.4892,28016.0
2017-08-03 11:10:00,75.35,75.44,75.26,75.43,53709.0,65.4979,65.5761,65.4197,65.5675,53709.0
2017-08-03 11:15:00,75.43,75.55,75.35,75.35,109867.0,65.5675,65.6718,65.4979,65.4979,109867.0
2017-08-03 11:20:00,75.34,75.37,75.05,75.1,31916.0,65.4892,65.5153,65.2371,65.2806,31916.0
2017-08-03 11:25:00,75.08,75.14,75.0,75.02,25572.0,65.2632,65.3154,65.1937,65.2111,25572.0
2017-08-03 11:30:00,75.03,75.18,75.0,75.0,26945.0,65.2198,65.3501,65.1937,65.1937,26945.0
2017-08-03 11:35:00,75.0,75.15,74.99,74.99,26975.0,65.1937,65.3241,65.185,65.185,26975.0
2017-08-03 11:40:00,75.03,75.06,75.0,75.04,14345.0,65.2198,65.2458,65.1937,65.2284,14345.0
2017-08-03 11:45:00,75.05,75.05,74.9,74.96,32769.0,65.2371,65.2371,65.1068,65.1589,32769.0
2017-08-03 11:50:00,74.97,75.04,74.75,74.78,76240.0,65.1676,65.2284,64.9764,65.0024,76240.0
2017-08-03 11:55:00,74.77,74.82,74.56,74.56,34933.0,64.9937,65.0372,64.8112,64.8112,34933.0
2017-08-03 12:00:00,74.58,74.69,74.54,74.55,37922.0,64.8286,64.9242,64.7938,64.8025,37922.0
2017-08-03 12:05:00,74.58,74.71,74.56,74.65,21814.0,64.8286,64.9416,64.8112,64.8894,21814.0
2017-08-03 12:10:00,74.64,74.74,74.64,74.74,12458.0,64.8807,64.9677,64.8807,64.9677,12458.0
2017-08-03 12:15:00,74.73,74.77,74.67,74.7,16332.0,64.959,64.9937,64.9068,64.9329,16332.0
2017-08-03 12:20:00,74.69,74.71,74.67,74.68,20497.0,64.9242,64.9416,64.9068,64.9155,20497.0
2017-08-03 12:25:00,74.68,74.78,74.64,74.75,23714.0,64.9155,65.0024,64.8807,64.9764,23714.0
2017-08-03 12:30:00,74.75,74.79,74.69,74.69,13024.0,64.9764,65.0111,64.9242,64.9242,13024.0
2017-08-03 12:35:00,74.68,74.74,74.66,74.67,19979.0,64.9155,64.9677,64.8981,64.9068,19979.0
2017-08-03 12:40:00,74.67,74.75,74.62,74.73,29729.0,64.9068,64.9764,64.8634,64.959,29729.0
2017-08-03 12:45:00,74.73,74.87,74.72,74.72,36167.0,64.959,65.0807,64.9503,64.9503,36167.0
2017-08-03 12:50:00,74.73,74.78,74.7,74.7,17367.0,64.959,65.0024,64.9329,64.9329,17367.0
2017-08-03 12:55:00,74.7,74.7,74.64,74.7,14942.0,64.9329,64.9329,64.8807,64.9329,14942.0
2017-08-03 13:00:00,74.7,74.7,74.62,74.68,15271.0,64.9329,64.9329,64.8634,64.9155,15271.0
2017-08-03 13:05:00,74.68,74.68,74.61,74.65,12887.0,64.9155,64.9155,64.8547,64.8894,12887.0
2017-08-03 13:10:00,74.64,74.64,74.51,74.53,17181.0,64.8807,64.8807,64.7677,64.7851,17181.0
2017-08-03 13:15:00,74.55,74.7,74.54,74.67,15888.0,64.8025,64.9329,64.7938,64.9068,15888.0
2017-08-03 13:20:00,74.64,74.76,74.63,74.75,11129.0,64.8807,64.9851,64.8721,64.9764,11129.0
2017-08-03 13:25:00,74.74,74.74,74.67,74.73,6773.0,64.9677,64.9677,64.9068,64.959,6773.0
2017-08-03 13:30:00,74.74,74.76,74.68,74.68,8453.0,64.9677,64.9851,64.9155,64.9155,8453.0
2017-08-03 13:35:00,74.7,74.82,74.68,74.82,11495.0,64.9329,65.0372,64.9155,65.0372,11495.0
2017-08-03 13:40:00,74.85,74.87,74.79,74.8,10618.0,65.0633,65.0807,65.0111,65.0198,10618.0
2017-08-03 13:45:00,74.81,74.86,74.79,74.79,6451.0,65.0285,65.072,65.0111,65.0111,6451.0
2017-08-03 13:50:00,74.8,74.91,74.78,74.9,12369.0,65.0198,65.1154,65.0024,65.1068,12369.0
2017-08-03 13:55:00,74.89,74.89,74.79,74.8,10971.0,65.0981,65.0981,65.0111,65.0198,10971.0
2017-08-03 14:00:00,74.8,74.83,74.79,74.81,13480.0,65.0198,65.0459,65.0111,65.0285,13480.0
2017-08-03 14:05:00,74.79,74.87,74.79,74.86,16922.0,65.0111,65.0807,65.0111,65.072,16922.0
2017-08-03 14:10:00,74.84,74.87,74.8,74.87,152094.0,65.0546,65.0807,65.0198,65.0807,152094.0
2017-08-03 14:15:00,74.88,74.89,74.8,74.8,11963.0,65.0894,65.0981,65.0198,65.0198,11963.0
2017-08-03 14:20:00,74.8,74.87,74.8,74.86,12924.0,65.0198,65.0807,65.0198,65.072,12924.0
2017-08-03 14:25:00,74.87,74.88,74.79,74.85,22552.0,65.0807,65.0894,65.0111,65.0633,22552.0
2017-08-03 14:30:00,74.86,74.9,74.8,74.81,13174.0,65.072,65.1068,65.0198,65.0285,13174.0
2017-08-03 14:35:00,74.8,74.82,74.67,74.67,14574.0,65.0198,65.0372,64.9068,64.9068,14574.0
2017-08-03 14:40:00,74.69,74.81,74.69,74.79,41554.0,64.9242,65.0285,64.9242,65.0111,41554.0
2017-08-03 14:45:00,74.78,74.85,74.77,74.79,21362.0,65.0024,65.0633,64.9937,65.0111,21362.0
2017-08-03 14:50:00,74.8,74.82,74.75,74.75,8651.0,65.0198,65.0372,64.9764,64.9764,8651.0
2017-08-03 14:55:00,74.76,74.83,74.74,74.83,18094.0,64.9851,65.0459,64.9677,65.0459,18094.0
2017-08-03 15:00:00,74.82,74.9,74.82,74.9,18224.0,65.0372,65.1068,65.0372,65.1068,18224.0
2017-08-03 15:05:00,74.89,74.96,74.88,74.89,21450.0,65.0981,65.1589,65.0894,65.0981,21450.0
2017-08-03 15:10:00,74.9,74.94,74.84,74.91,30732.0,65.1068,65.1415,65.0546,65.1154,30732.0
2017-08-03 15:15:00,74.91,74.96,74.88,74.88,28911.0,65.1154,65.1589,65.0894,65.0894,28911.0
2017-08-03 15:20:00,74.87,74.94,74.82,74.84,28793.0,65.0807,65.1415,65.0372,65.0546,28793.0
2017-08-03 15:25:00,74.84,74.86,74.78,74.81,27309.0,65.0546,65.072,65.0024,65.0285,27309.0
2017-08-03 15:30:00,74.8,74.84,74.7,74.75,52627.0,65.0198,65.0546,64.9329,64.9764,52627.0
2017-08-03 15:35:00,74.75,74.75,74.67,74.67,44683.0,64.9764,64.9764,64.9068,64.9068,44683.0
2017-08-03 15:40:00,74.67,74.75,74.67,74.73,62775.0,64.9068,64.9764,64.9068,64.959,62775.0
2017-08-03 15:45:00,74.74,74.8,74.73,74.78,72189.0,64.9677,65.0198,64.959,65.0024,72189.0
2017-08-03 15:50:00,74.79,74.8,74.67,74.71,116887.0,65.0111,65.0198,64.9068,64.9416,116887.0
2017-08-03 15:55:00,74.72,74.81,74.72,74.78,168636.0,64.9503,65.0285,64.9503,65.0024,168636.0
2017-08-04 09:30:00,75.03,75.03,74.85,74.98,38210.0,65.2198,65.2198,65.0633,65.1763,38210.0
2017-08-04 09:35:00,74.97,75.04,74.89,74.9,47864.0,65.1676,65.2284,65.0981,65.1068,47864.0
2017-08-04 09:40:00,74.87,74.96,74.72,74.76,18272.0,65.0807,65.1589,64.9503,64.9851,18272.0
2017-08-04 09:45:00,74.76,74.82,74.59,74.66,65254.0,64.9851,65.0372,64.8373,64.8981,65254.0
2017-08-04 09:50:00,74.68,74.72,74.55,74.55,18676.0,64.9155,64.9503,64.8025,64.8025,18676.0
2017-08-04 09:55:00,74.55,74.6,74.39,74.44,33166.0,64.8025,64.846,64.6634,64.7069,33166.0
2017-08-04 10:00:00,74.42,74.49,74.3,74.3,32687.0,64.6895,64.7504,64.5852,64.5852,32687.0
2017-08-04 10:05:00,74.32,74.37,74.2,74.27,48617.0,64.6026,64.646,64.4983,64.5591,48617.0
2017-08-04 10:10:00,74.28,74.4,74.24,74.29,24958.0,64.5678,64.6721,64.533,64.5765,24958.0
2017-08-04 10:15:00,74.29,74.29,74.19,74.27,47517.0,64.5765,64.5765,64.4896,64.5591,47517.0
2017-08-04 10:20:00,74.28,74.3,74.24,74.27,20916.0,64.5678,64.5852,64.533,64.5591,20916.0
2017-08-04 10:25:00,74.29,74.37,74.27,74.33,26327.0,64.5765,64.646,64.5591,64.6113,26327.0
2017-08-04 10:30:00,74.32,74.47,74.32,74.46,25430.0,64.6026,64.733,64.6026,64.7243,25430.0
2017-08-04 10:35:00,74.46,74.66,74.44,74.61,30151.0,64.7243,64.8981,64.7069,64.8547,30151.0
2017-08-04 10:40:00,74.61,74.8,74.61,74.77,26540.0,64.8547,65.0198,64.8547,64.9937,26540.0
2017-08-04 10:45:00,74.77,74.79,74.66,74.67,15697.0,64.9937,65.0111,64.8981,64.9068,15697.0
2017-08-04 10:50:00,74.68,74.75,74.57,74.62,14192.0,64.9155,64.9764,64.8199,64.8634,14192.0
2017-08-04 10:55:00,74.63,74.69,74.54,74.69,12553.0,64.8721,64.9242,64.7938,64.9242,12553.0
2017-08-04 11:00:00,74.67,74.84,74.6,74.84,70915.0,64.9068,65.0546,64.846,65.0546,70915.0
2017-08-04 11:05:00,74.83,74.85,74.66,74.68,20055.0,65.0459,65.0633,64.8981,64.9155,20055.0
2017-08-04 11:10:00,74.68,74.7,74.66,74.66,6596.0,64.9155,64.9329,64.8981,64.8981,6596.0
2017-08-04 11:15:00,74.68,74.72,74.61,74.67,12829.0,64.9155,64.9503,64.8547,64.9068,12829.0
2017-08-04 11:20:00,74.68,74.7,74.6,74.63,21462.0,64.9155,64.9329,64.846,64.8721,21462.0
2017-08-04 11:25:00,74.63,74.66,74.6,74.62,14223.0,64.8721,64.8981,64.846,64.8634,14223.0
2017-08-04 11:30:00,74.62,74.63,74.55,74.57,15348.0,64.8634,64.8721,64.8025,64.8199,15348.0
2017-08-04 11:35:00,74.56,74.57,74.52,74.57,12300.0,64.8112,64.8199,64.7764,64.8199,12300.0
2017-08-04 11:40:00,74.56,74.58,74.49,74.55,19541.0,64.8112,64.8286,64.7504,64.8025,19541.0
2017-08-04 11:45:00,74.56,74.59,74.54,74.59,21789.0,64.8112,64.8373,64.7938,64.8373,21789.0
2017-08-04 11:50:00,74.59,74.64,74.57,74.61,14740.0,64.8373,64.8807,64.8199,64.8547,14740.0
2017-08-04 11:55:00,74.61,74.61,74.56,74.58,17283.0,64.8547,64.8547,64.8112,64.8286,17283.0
2017-08-04 12:00:00,74.58,74.59,74.54,74.58,16776.0,64.8286,64.8373,64.7938,64.8286,16776.0
2017-08-04 12:05:00,74.58,74.6,74.53,74.59,22833.0,64.8286,64.846,64.7851,64.8373,22833.0
2017-08-04 12:10:00,74.6,74.72,74.6,74.69,15388.0,64.846,64.9503,64.846,64.9242,15388.0
2017-08-04 12:15:00,74.69,74.72,74.67,74.69,51004.0,64.9242,64.9503,64.9068,64.9242,51004.0
2017-08-04 12:20:00,74.7,74.79,74.7,74.78,10922.0,64.9329,65.0111,64.9329,65.0024,10922.0
2017-08-04 12:25:00,74.79,74.81,74.74,74.76,11825.0,65.0111,65.0285,64.9677,64.9851,11825.0
2017-08-04 12:30:00,74.75,74.81,74.7,74.76,21966.0,64.9764,65.0285,64.9329,64.9851,21966.0
2017-08-04 12:35:00,74.76,74.78,74.75,74.78,5185.0,64.9851,65.0024,64.9764,65.0024,5185.0
2017-08-04 12:40:00,74.78,74.8,74.74,74.78,13161.0,65.0024,65.0198,64.9677,65.0024,13161.0
2017-08-04 12:45:00,74.78,74.85,74.78,74.85,10040.0,65.0024,65.0633,65.0024,65.0633,10040.0
2017-08-04 12:50:00,74.85,74.87,74.77,74.79,18357.0,65.0633,65.0807,64.9937,65.0111,18357.0
2017-08-04 12:55:00,74.78,74.8,74.74,74.75,5300.0,65.0024,65.0198,64.9677,64.9764,5300.0
2017-08-04 13:00:00,74.74,74.87,74.69,74.87,29739.0,64.9677,65.0807,64.9242,65.0807,29739.0
2017-08-04 13:05:00,74.87,74.93,74.83,74.92,20632.0,65.0807,65.1328,65.0459,65.1241,20632.0
2017-08-04 13:10:00,74.93,74.95,74.88,74.88,9105.0,65.1328,65.1502,65.0894,65.0894,9105.0
2017-08-04 13:15:00,74.89,74.92,74.88,74.91,8637.0,65.0981,65.1241,65.0894,65.1154,8637.0
2017-08-04 13:20:00,74.92,74.94,74.91,74.93,6162.0,65.1241,65.1415,65.1154,65.1328,6162.0
2017-08-04 13:25:00,74.92,74.95,74.91,74.95,5364.0,65.1241,65.1502,65.1154,65.1502,5364.0
2017-08-04 13:30:00,74.94,74.97,74.94,74.94,6946.0,65.1415,65.1676,65.1415,65.1415,6946.0
2017-08-04 13:35:00,74.94,74.94,74.81,74.84,13234.0,65.1415,65.1415,65.0285,65.0546,13234.0
2017-08-04 13:40:00,74.83,74.86,74.81,74.82,9014.0,65.0459,65.072,65.0285,65.0372,9014.0
2017-08-04 13:45:00,74.81,74.85,74.8,74.81,8007.0,65.0285,65.0633,65.0198,65.0285,8007.0
2017-08-04 13:50:00,74.81,74.84,74.8,74.83,44946.0,65.0285,65.0546,65.0198,65.0459,44946.0
2017-08-04 13:55:00,74.84,74.85,74.78,74.79,13396.0,65.0546,65.0633,65.0024,65.0111,13396.0
2017-08-04 14:00:00,74.81,74.88,74.81,74.87,9055.0,65.0285,65.0894,65.0285,65.0807,9055.0
2017-08-04 14:05:00,74.86,74.89,74.85,74.88,6409.0,65.072,65.0981,65.0633,65.0894,6409.0
2017-08-04 14:10:00,74.89,74.91,74.86,74.88,23950.0,65.0981,65.1154,65.072,65.0894,23950.0
2017-08-04 14:15:00,74.89,74.93,74.87,74.92,10681.0,65.0981,65.1328,65.0807,65.1241,10681.0
2017-08-04 14:20:00,74.92,74.93,74.86,74.87,13730.0,65.1241,65.1328,65.072,65.0807,13730.0
2017-08-04 14:25:00,74.87,74.88,74.84,74.87,6651.0,65.0807,65.0894,65.0546,65.0807,6651.0
2017-08-04 14:30:00,74.87,74.87,74.82,74.83,14263.0,65.0807,65.0807,65.0372,65.0459,14263.0
2017-08-04 14:35:00,74.83,74.83,74.73,74.74,33863.0,65.0459,65.0459,64.959,64.9677,33863.0
2017-08-04 14:40:00,74.73,74.75,74.69,74.69,17505.0,64.959,64.9764,64.9242,64.9242,17505.0
2017-08-04 14:45:00,74.7,74.74,74.64,74.65,57086.0,64.9329,64.9677,64.8807,64.8894,57086.0
2017-08-04 14:50:00,74.64,74.69,74.64,74.67,16238.0,64.8807,64.9242,64.8807,64.9068,16238.0
2017-08-04 14:55:00,74.67,74.69,74.58,74.59,16858.0,64.9068,64.9242,64.8286,64.8373,16858.0
2017-08-04 15:00:00,74.59,74.71,74.59,74.65,21835.0,64.8373,64.9416,64.8373,64.8894,21835.0
2017-08-04 15:05:00,74.64,74.85,74.63,74.84,39116.0,64.8807,65.0633,64.8721,65.0546,39116.0
2017-08-04 15:10:00,74.84,74.91,74.83,74.89,30417.0,65.0546,65.1154,65.0459,65.0981,30417.0
2017-08-04 15:15:00,74.89,74.9,74.84,74.84,22250.0,65.0981,65.1068,65.0546,65.0546,22250.0
2017-08-04 15:20:00,74.83,74.88,74.83,74.88,26534.0,65.0459,65.0894,65.0459,65.0894,26534.0
2017-08-04 15:25:00,74.88,74.91,74.87,74.89,24905.0,65.0894,65.1154,65.0807,65.0981,24905.0
2017-08-04 15:30:00,74.88,74.98,74.88,74.98,97140.0,65.0894,65.1763,65.0894,65.1763,97140.0
2017-08-04 15:35:00,74.98,74.98,74.9,74.91,31295.0,65.1763,65.1763,65.1068,65.1154,31295.0
2017-08-04 15:40:00,74.92,74.97,74.9,74.97,35376.0,65.1241,65.1676,65.1068,65.1676,35376.0
2017-08-04 15:45:00,74.97,74.99,74.93,74.98,51553.0,65.1676,65.185,65.1328,65.1763,51553.0
2017-08-04 15:50:00,74.99,75.02,74.98,75.02,37543.0,65.185,65.2111,65.1763,65.2111,37543.0
2017-08-04 15:55:00,75.01,75.07,74.99,75.02,152911.0,65.2024,65.2545,65.185,65.2111,152911.0
2017-08-07 09:30:00,74.98,75.03,74.67,74.76,30919.0,65.1763,65.2198,64.9068,64.9851,30919.0
2017-08-07 09:35:00,74.81,74.98,74.81,74.92,18196.0,65.0285,65.1763,65.0285,65.1241,18196.0
2017-08-07 09:40:00,74.92,74.97,74.79,74.88,21274.0,65.1241,65.1676,65.0111,65.0894,21274.0
2017-08-07 09:45:00,74.86,74.88,74.61,74.61,33310.0,65.072,65.0894,64.8547,64.8547,33310.0
2017-08-07 09:50:00,74.63,74.67,74.46,74.6,37228.0,64.8721,64.9068,64.7243,64.846,37228.0
2017-08-07 09:55:00,74.59,74.69,74.52,74.69,18756.0,64.8373,64.9242,64.7764,64.9242,18756.0
2017-08-07 10:00:00,74.71,74.74,74.57,74.74,32049.0,64.9416,64.9677,64.8199,64.9677,32049.0
2017-08-07 10:05:00,74.74,74.76,74.6,74.6,18591.0,64.9677,64.9851,64.846,64.846,18591.0
2017-08-07 10:10:00,74.6,74.63,74.54,74.54,22421.0,64.846,64.8721,64.7938,64.7938,22421.0
2017-08-07 10:15:00,74.54,74.64,74.51,74.61,19987.0,64.7938,64.8807,64.7677,64.8547,19987.0
2017-08-07 10:20:00,74.64,74.68,74.58,74.64,19537.0,64.8807,64.9155,64.8286,64.8807,19537.0
2017-08-07 10:25:00,74.64,74.64,74.54,74.54,14920.0,64.8807,64.8807,64.7938,64.7938,14920.0
2017-08-07 10:30:00,74.54,74.57,74.47,74.49,23012.0,64.7938,64.8199,64.733,64.7504,23012.0
2017-08-07 10:35:00,74.49,74.52,74.43,74.43,26995.0,64.7504,64.7764,64.6982,64.6982,26995.0
2017-08-07 10:40:00,74.43,74.46,74.39,74.42,18624.0,64.6982,64.7243,64.6634,64.6895,18624.0
2017-08-07 10:45:00,74.42,74.51,74.41,74.47,17994.0,64.6895,64.7677,64.6808,64.733,17994.0
2017-08-07 10:50:00,74.45,74.58,74.45,74.56,18357.0,64.7156,64.8286,64.7156,64.8112,18357.0
2017-08-07 10:55:00,74.57,74.61,74.55,74.56,14677.0,64.8199,64.8547,64.8025,64.8112,14677.0
2017-08-07 11:00:00,74.56,74.59,74.52,74.55,25456.0,64.8112,64.8373,64.7764,64.8025,25456.0
2017-08-07 11:05:00,74.58,74.62,74.55,74.57,12427.0,64.8286,64.8634,64.8025,64.8199,12427.0
2017-08-07 11:10:00,74.57,74.6,74.56,74.56,17004.0,64.8199,64.846,64.8112,64.8112,17004.0
2017-08-07 11:15:00,74.56,74.58,74.54,74.55,16379.0,64.8112,64.8286,64.7938,64.8025,16379.0
2017-08-07 11:20:00,74.56,74.64,74.55,74.63,14999.0,64.8112,64.8807,64.8025,64.8721,14999.0
2017-08-07 11:25:00,74.63,74.69,74.62,74.69,19207.0,64.8721,64.9242,64.8634,64.9242,19207.0
2017-08-07 11:30:00,74.68,74.71,74.68,74.69,18625.0,64.9155,64.9416,64.9155,64.9242,18625.0
2017-08-07 11:35:00,74.7,74.73,74.69,74.72,20229.0,64.9329,64.959,64.9242,64.9503,20229.0
2017-08-07 11:40:00,74.72,74.74,74.7,74.74,13414.0,64.9503,64.9677,64.9329,64.9677,13414.0
2017-08-07 11:45:00,74.74,74.76,74.73,74.76,20336.0,64.9677,64.9851,64.959,64.9851,20336.0
2017-08-07 11:50:00,74.77,74.82,74.76,74.81,26435.0,64.9937,65.0372,64.9851,65.0285,26435.0
2017-08-07 11:55:00,74.82,74.84,74.8,74.82,26542.0,65.0372,65.0546,65.0198,65.0372,26542.0
2017-08-07 12:00:00,74.82,74.88,74.82,74.88,10428.0,65.0372,65.0894,65.0372,65.0894,10428.0
2017-08-07 12:05:00,74.88,74.89,74.82,74.82,18139.0,65.0894,65.0981,65.0372,65.0372,18139.0
2017-08-07 12:10:00,74.82,74.85,74.82,74.84,11404.0,65.0372,65.0633,65.0372,65.0546,11404.0
2017-08-07 12:15:00,74.84,74.88,74.83,74.83,12935.0,65.0546,65.0894,65.0459,65.0459,12935.0
2017-08-07 12:20:00,74.83,74.86,74.83,74.86,4819.0,65.0459,65.072,65.0459,65.072,4819.0
2017-08-07 12:25:00,74.85,74.86,74.83,74.84,14776.0,65.0633,65.072,65.0459,65.0546,14776.0
2017-08-07 12:30:00,74.84,74.85,74.8,74.82,6875.0,65.0546,65.0633,65.0198,65.0372,6875.0
2017-08-07 12:35:00,74.81,74.82,74.78,74.8,16044.0,65.0285,65.0372,65.0024,65.0198,16044.0
2017-08-07 12:40:00,74.8,74.84,74.74,74.74,14860.0,65.0198,65.0546,64.9677,64.9677,14860.0
2017-08-07 12:45:00,74.75,74.76,74.74,74.74,11707.0,64.9764,64.9851,64.9677,64.9677,11707.0
2017-08-07 12:50:00,74.75,74.82,74.74,74.82,9551.0,64.9764,65.0372,64.9677,65.0372,9551.0
2017-08-07 12:55:00,74.82,74.83,74.79,74.8,10205.0,65.0372,65.0459,65.0111,65.0198,10205.0
2017-08-07 13:00:00,74.81,74.81,74.78,74.79,13435.0,65.0285,65.0285,65.0024,65.0111,13435.0
2017-08-07 13:05:00,74.79,74.84,74.79,74.84,13357.0,65.0111,65.0546,65.0111,65.0546,13357.0
2017-08-07 13:10:00,74.84,74.95,74.83,74.93,28100.0,65.0546,65.1502,65.0459,65.1328,28100.0
2017-08-07 13:15:00,74.93,74.95,74.89,74.91,31788.0,65.1328,65.1502,65.0981,65.1154,31788.0
2017-08-07 13:20:00,74.9,74.91,74.89,74.9,10995.0,65.1068,65.1154,65.0981,65.1068,10995.0
2017-08-07 13:25:00,74.9,74.98,74.89,74.97,16459.0,65.1068,65.1763,65.0981,65.1676,16459.0
2017-08-07 13:30:00,74.97,74.97,74.92,74.94,8360.0,65.1676,65.1676,65.1241,65.1415,8360.0
2017-08-07 13:35:00,74.95,74.95,74.88,74.89,8712.0,65.1502,65.1502,65.0894,65.0981,8712.0
2017-08-07 13:40:00,74.89,74.9,74.87,74.88,8688.0,65.0981,65.1068,65.0807,65.0894,8688.0
2017-08-07 13:45:00,74.88,74.89,74.87,74.89,6899.0,65.0894,65.0981,65.0807,65.0981,6899.0
2017-08-07 13:50:00,74.88,74.9,74.87,74.9,19894.0,65.0894,65.1068,65.0807,65.1068,19894.0
2017-08-07 13:55:00,74.91,74.92,74.88,74.89,9725.0,65.1154,65.1241,65.0894,65.0981,9725.0
2017-08-07 14:00:00,74.89,74.91,74.88,74.88,9053.0,65.0981,65.1154,65.0894,65.0894,9053.0
2017-08-07 14:05:00,74.89,74.91,74.86,74.91,8908.0,65.0981,65.1154,65.072,65.1154,8908.0
2017-08-07 14:10:00,74.91,74.91,74.88,74.9,8894.0,65.1154,65.1154,65.0894,65.1068,8894.0
2017-08-07 14:15:00,74.89,74.91,74.89,74.89,4512.0,65.0981,65.1154,65.0981,65.0981,4512.0
2017-08-07 14:20:00,74.9,74.9,74.87,74.89,16349.0,65.1068,65.1068,65.0807,65.0981,16349.0
2017-08-07 14:25:00,74.88,74.88,74.86,74.87,7638.0,65.0894,65.0894,65.072,65.0807,7638.0
2017-08-07 14:30:00,74.87,74.89,74.85,74.87,10955.0,65.0807,65.0981,65.0633,65.0807,10955.0
2017-08-07 14:35:00,74.87,74.89,74.86,74.87,12547.0,65.0807,65.0981,65.072,65.0807,12547.0
2017-08-07 14:40:00,74.87,74.88,74.85,74.85,12308.0,65.0807,65.0894,65.0633,65.0633,12308.0
2017-08-07 14:45:00,74.85,74.92,74.85,74.91,16687.0,65.0633,65.1241,65.0633,65.1154,16687.0
2017-08-07 14:50:00,74.92,74.98,74.92,74.97,15395.0,65.1241,65.1763,65.1241,65.1676,15395.0
2017-08-07 14:55:00,74.97,74.97,74.92,74.92,10600.0,65.1676,65.1676,65.1241,65.1241,10600.0
2017-08-07 15:00:00,74.94,74.95,74.92,74.95,10093.0,65.1415,65.1502,65.1241,65.1502,10093.0
2017-08-07 15:05:00,74.94,74.98,74.94,74.97,10600.0,65.1415,65.1763,65.1415,65.1676,10600.0
2017-08-07 15:10:00,74.97,75.0,74.97,74.98,18224.0,65.1676,65.1937,65.1676,65.1763,18224.0
2017-08-07 15:15:00,74.98,74.99,74.94,74.97,23830.0,65.1763,65.185,65.1415,65.1676,23830.0
2017-08-07 15:20:00,74.97,74.98,74.97,74.98,9576.0,65.1676,65.1763,65.1676,65.1763,9576.0
2017-08-07 15:25:00,74.98,74.98,74.94,74.97,28652.0,65.1763,65.1763,65.1415,65.1676,28652.0
2017-08-07 15:30:00,74.97,74.98,74.93,74.93,24709.0,65.1676,65.1763,65.1328,65.1328,24709.0
2017-08-07 15:35:00,74.93,74.94,74.89,74.93,20640.0,65.1328,65.1415,65.0981,65.1328,20640.0
2017-08-07 15:40:00,74.94,75.01,74.93,75.01,28128.0,65.1415,65.2024,65.1328,65.2024,28128.0
2017-08-07 15:45:00,75.01,75.01,74.94,74.96,35017.0,65.2024,65.2024,65.1415,65.1589,35017.0
2017-08-07 15:50:00,74.96,74.98,74.94,74.94,45011.0,65.1589,65.1763,65.1415,65.1415,45011.0
2017-08-07 15:55:00,74.94,75.04,74.94,75.01,103391.0,65.1415,65.2284,65.1415,65.2024,103391.0
2017-08-08 09:30:00,74.71,74.83,74.43,74.63,24395.0,64.9416,65.0459,64.6982,64.8721,24395.0
2017-08-08 09:35:00,74.7,74.87,74.58,74.7,12102.0,64.9329,65.0807,64.8286,64.9329,12102.0
2017-08-08 09:40:00,74.72,74.8,74.72,74.76,4842.0,64.9503,65.0198,64.9503,64.9851,4842.0
2017-08-08 09:45:00,74.74,74.8,74.63,74.68,14768.0,64.9677,65.0198,64.8721,64.9155,14768.0
2017-08-08 09:50:00,74.67,74.77,74.66,74.75,5950.0,64.9068,64.9937,64.8981,64.9764,5950.0
2017-08-08 09:55:00,74.76,74.77,74.61,74.61,7650.0,64.9851,64.9937,64.8547,64.8547,7650.0
2017-08-08 10:00:00,74.62,74.69,74.6,74.65,4927.0,64.8634,64.9242,64.846,64.8894,4927.0
2017-08-08 10:05:00,74.64,74.66,74.59,74.62,7800.0,64.8807,64.8981,64.8373,64.8634,7800.0
2017-08-08 10:10:00,74.62,74.66,74.62,74.63,5731.0,64.8634,64.8981,64.8634,64.8721,5731.0
2017-08-08 10:15:00,74.62,74.73,74.56,74.67,15185.0,64.8634,64.959,64.8112,64.9068,15185.0
2017-08-08 10:20:00,74.68,74.78,74.68,74.75,5952.0,64.9155,65.0024,64.9155,64.9764,5952.0
2017-08-08 10:25:00,74.75,74.76,74.67,74.67,8007.0,64.9764,64.9851,64.9068,64.9068,8007.0
2017-08-08 10:30:00,74.68,74.72,74.66,74.69,9895.0,64.9155,64.9503,64.8981,64.9242,9895.0
2017-08-08 10:35:00,74.68,74.73,74.67,74.7,9508.0,64.9155,64.959,64.9068,64.9329,9508.0
2017-08-08 10:40:00,74.69,74.7,74.67,74.67,8693.0,64.9242,64.9329,64.9068,64.9068,8693.0
2017-08-08 10:45:00,74.68,74.69,74.66,74.69,8528.0,64.9155,64.9242,64.8981,64.9242,8528.0
2017-08-08 10:50:00,74.71,74.82,74.68,74.78,12874.0,64.9416,65.0372,64.9155,65.0024,12874.0
2017-08-08 10:55:00,74.77,74.79,74.73,74.74,16666.0,64.9937,65.0111,64.959,64.9677,16666.0
2017-08-08 11:00:00,74.74,74.75,74.67,74.67,15047.0,64.9677,64.9764,64.9068,64.9068,15047.0
2017-08-08 11:05:00,74.68,74.7,74.62,74.62,12609.0,64.9155,64.9329,64.8634,64.8634,12609.0
2017-08-08 11:10:00,74.6,74.71,74.59,74.65,15713.0,64.846,64.9416,64.8373,64.8894,15713.0
2017-08-08 11:15:00,74.65,74.69,74.62,74.67,11331.0,64.8894,64.9242,64.8634,64.9068,11331.0
2017-08-08 11:20:00,74.69,74.69,74.63,74.63,7817.0,64.9242,64.9242,64.8721,64.8721,7817.0
2017-08-08 11:25:00,74.64,74.67,74.62,74.67,9603.0,64.8807,64.9068,64.8634,64.9068,9603.0
2017-08-08 11:30:00,74.67,74.7,74.63,74.65,12378.0,64.9068,64.9329,64.8721,64.8894,12378.0
2017-08-08 11:35:00,74.65,74.65,74.59,74.63,10543.0,64.8894,64.8894,64.8373,64.8721,10543.0
2017-08-08 11:40:00,74.63,74.67,74.62,74.64,12439.0,64.8721,64.9068,64.8634,64.8807,12439.0
2017-08-08 11:45:00,74.65,74.72,74.63,74.68,18126.0,64.8894,64.9503,64.8721,64.9155,18126.0
2017-08-08 11:50:00,74.68,74.75,74.67,74.75,12803.0,64.9155,64.9764,64.9068,64.9764,12803.0
2017-08-08 11:55:00,74.75,74.76,74.7,74.75,14719.0,64.9764,64.9851,64.9329,64.9764,14719.0
2017-08-08 12:00:00,74.76,74.86,74.76,74.8,22364.0,64.9851,65.072,64.9851,65.0198,22364.0
2017-08-08 12:05:00,74.8,74.8,74.75,74.8,13866.0,65.0198,65.0198,64.9764,65.0198,13866.0
2017-08-08 12:10:00,74.79,74.81,74.72,74.74,15400.0,65.0111,65.0285,64.9503,64.9677,15400.0
2017-08-08 12:15:00,74.74,74.75,74.63,74.65,14119.0,64.9677,64.9764,64.8721,64.8894,14119.0
2017-08-08 12:20:00,74.65,74.65,74.59,74.61,10604.0,64.8894,64.8894,64.8373,64.8547,10604.0
2017-08-08 12:25:00,74.61,74.61,74.53,74.6,13514.0,64.8547,64.8547,64.7851,64.846,13514.0
2017-08-08 12:30:00,74.59,74.65,74.58,74.65,9100.0,64.8373,64.8894,64.8286,64.8894,9100.0
2017-08-08 12:35:00,74.65,74.67,74.54,74.6,13942.0,64.8894,64.9068,64.7938,64.846,13942.0
2017-08-08 12:40:00,74.58,74.61,74.54,74.56,13314.0,64.8286,64.8547,64.7938,64.8112,13314.0
2017-08-08 12:45:00,74.56,74.6,74.53,74.57,9789.0,64.8112,64.846,64.7851,64.8199,9789.0
2017-08-08 12:50:00,74.58,74.62,74.54,74.56,12143.0,64.8286,64.8634,64.7938,64.8112,12143.0
2017-08-08 12:55:00,74.56,74.57,74.5,74.5,12183.0,64.8112,64.8199,64.7591,64.7591,12183.0
2017-08-08 13:00:00,74.49,74.5,74.45,74.48,8506.0,64.7504,64.7591,64.7156,64.7417,8506.0
2017-08-08 13:05:00,74.48,74.51,74.48,74.51,8329.0,64.7417,64.7677,64.7417,64.7677,8329.0
2017-08-08 13:10:00,74.5,74.56,74.5,74.53,10547.0,64.7591,64.8112,64.7591,64.7851,10547.0
2017-08-08 13:15:00,74.52,74.52,74.46,74.49,7480.0,64.7764,64.7764,64.7243,64.7504,7480.0
2017-08-08 13:20:00,74.48,74.48,74.44,74.47,7675.0,64.7417,64.7417,64.7069,64.733,7675.0
2017-08-08 13:25:00,74.47,74.48,74.42,74.42,7762.0,64.733,64.7417,64.6895,64.6895,7762.0
2017-08-08 13:30:00,74.41,74.41,74.26,74.35,41576.0,64.6808,64.6808,64.5504,64.6287,41576.0
2017-08-08 13:35:00,74.36,74.38,74.33,74.38,7660.0,64.6374,64.6547,64.6113,64.6547,7660.0
2017-08-08 13:40:00,74.39,74.46,74.39,74.44,7637.0,64.6634,64.7243,64.6634,64.7069,7637.0
2017-08-08 13:45:00,74.45,74.45,74.37,74.41,7410.0,64.7156,64.7156,64.646,64.6808,7410.0
2017-08-08 13:50:00,74.42,74.42,74.37,74.38,9700.0,64.6895,64.6895,64.646,64.6547,9700.0
2017-08-08 13:55:00,74.38,74.42,74.36,74.36,9546.0,64.6547,64.6895,64.6374,64.6374,9546.0
2017-08-08 14:00:00,74.38,74.39,74.32,74.36,6989.0,64.6547,64.6634,64.6026,64.6374,6989.0
2017-08-08 14:05:00,74.37,74.4,74.36,74.4,9073.0,64.646,64.6721,64.6374,64.6721,9073.0
2017-08-08 14:10:00,74.39,74.39,74.31,74.36,13692.0,64.6634,64.6634,64.5939,64.6374,13692.0
2017-08-08 14:15:00,74.36,74.39,74.34,74.38,11134.0,64.6374,64.6634,64.62,64.6547,11134.0
2017-08-08 14:20:00,74.37,74.41,74.32,74.41,12580.0,64.646,64.6808,64.6026,64.6808,12580.0
2017-08-08 14:25:00,74.42,74.43,74.39,74.4,13757.0,64.6895,64.6982,64.6634,64.6721,13757.0
2017-08-08 14:30:00,74.42,74.44,74.42,74.44,7008.0,64.6895,64.7069,64.6895,64.7069,7008.0
2017-08-08 14:35:00,74.44,74.45,74.41,74.42,8022.0,64.7069,64.7156,64.6808,64.6895,8022.0
2017-08-08 14:40:00,74.43,74.43,74.37,74.37,8865.0,64.6982,64.6982,64.646,64.646,8865.0
2017-08-08 14:45:00,74.36,74.39,74.33,74.33,9850.0,64.6374,64.6634,64.6113,64.6113,9850.0
2017-08-08 14:50:00,74.33,74.34,74.3,74.31,11656.0,64.6113,64.62,64.5852,64.5939,11656.0
2017-08-08 14:55:00,74.3,74.31,74.26,74.3,13409.0,64.5852,64.5939,64.5504,64.5852,13409.0
2017-08-08 15:00:00,74.31,74.31,74.28,74.29,9596.0,64.5939,64.5939,64.5678,64.5765,9596.0
2017-08-08 15:05:00,74.28,74.31,74.26,74.29,15600.0,64.5678,64.5939,64.5504,64.5765,15600.0
2017-08-08 15:10:00,74.3,74.3,74.28,74.3,11073.0,64.5852,64.5852,64.5678,64.5852,11073.0
2017-08-08 15:15:00,74.29,74.34,74.26,74.33,12772.0,64.5765,64.62,64.5504,64.6113,12772.0
2017-08-08 15:20:00,74.33,74.34,74.32,74.32,12066.0,64.6113,64.62,64.6026,64.6026,12066.0
2017-08-08 15:25:00,74.33,74.34,74.23,74.29,22524.0,64.6113,64.62,64.5244,64.5765,22524.0
2017-08-08 15:30:00,74.28,74.29,74.21,74.24,31124.0,64.5678,64.5765,64.507,64.533,31124.0
2017-08-08 15:35:00,74.23,74.26,74.17,74.24,27574.0,64.5244,64.5504,64.4722,64.533,27574.0
2017-08-08 15:40:00,74.24,74.25,74.19,74.19,29216.0,64.533,64.5417,64.4896,64.4896,29216.0
2017-08-08 15:45:00,74.2,74.26,74.19,74.23,31645.0,64.4983,64.5504,64.4896,64.5244,31645.0
2017-08-08 15:50:00,74.23,74.26,74.15,74.18,50980.0,64.5244,64.5504,64.4548,64.4809,50980.0
2017-08-08 15:55:00,74.19,74.22,74.15,74.21,93860.0,64.4896,64.5157,64.4548,64.507,93860.0
2017-08-09 09:30:00,74.13,74.13,73.77,73.91,46278.0,64.4374,64.4374,64.1245,64.2462,46278.0
2017-08-09 09:35:00,73.89,74.11,73.88,73.98,17166.0,64.2288,64.42,64.2201,64.307,17166.0
2017-08-09 09:40:00,73.91,74.02,73.85,74.0,17293.0,64.2462,64.3418,64.194,64.3244,17293.0
2017-08-09 09:45:00,74.0,74.0,73.82,73.96,28873.0,64.3244,64.3244,64.168,64.2897,28873.0
2017-08-09 09:50:00,73.98,74.05,73.94,73.97,21423.0,64.307,64.3679,64.2723,64.2984,21423.0
2017-08-09 09:55:00,73.98,74.13,73.93,73.94,20225.0,64.307,64.4374,64.2636,64.2723,20225.0
2017-08-09 10:00:00,73.98,74.05,73.98,74.04,15598.0,64.307,64.3679,64.307,64.3592,15598.0
2017-08-09 10:05:00,74.05,74.08,73.99,74.05,14933.0,64.3679,64.394,64.3157,64.3679,14933.0
2017-08-09 10:10:00,74.06,74.18,74.05,74.16,17310.0,64.3766,64.4809,64.3679,64.4635,17310.0
2017-08-09 10:15:00,74.17,74.2,74.12,74.13,17010.0,64.4722,64.4983,64.4287,64.4374,17010.0
2017-08-09 10:20:00,74.13,74.28,74.13,74.28,20156.0,64.4374,64.5678,64.4374,64.5678,20156.0
2017-08-09 10:25:00,74.27,74.29,74.18,74.21,27533.0,64.5591,64.5765,64.4809,64.507,27533.0
2017-08-09 10:30:00,74.21,74.35,74.21,74.34,16937.0,64.507,64.6287,64.507,64.62,16937.0
2017-08-09 10:35:00,74.35,74.37,74.3,74.35,9706.0,64.6287,64.646,64.5852,64.6287,9706.0
2017-08-09 10:40:00,74.36,74.38,74.33,74.36,13993.0,64.6374,64.6547,64.6113,64.6374,13993.0
2017-08-09 10:45:00,74.37,74.38,74.33,74.35,10481.0,64.646,64.6547,64.6113,64.6287,10481.0
2017-08-09 10:50:00,74.35,74.4,74.35,74.39,11176.0,64.6287,64.6721,64.6287,64.6634,11176.0
2017-08-09 10:55:00,74.38,74.39,74.33,74.33,14585.0,64.6547,64.6634,64.6113,64.6113,14585.0
2017-08-09 11:00:00,74.34,74.34,74.23,74.24,9006.0,64.62,64.62,64.5244,64.533,9006.0
2017-08-09 11:05:00,74.23,74.29,74.23,74.26,14490.0,64.5244,64.5765,64.5244,64.5504,14490.0
2017-08-09 11:10:00,74.28,74.28,74.24,74.27,9458.0,64.5678,64.5678,64.533,64.5591,9458.0
2017-08-09 11:15:00,74.26,74.26,74.19,74.19,11993.0,64.5504,64.5504,64.4896,64.4896,11993.0
2017-08-09 11:20:00,74.19,74.23,74.18,74.18,7715.0,64.4896,64.5244,64.4809,64.4809,7715.0
2017-08-09 11:25:00,74.19,74.22,74.18,74.18,16974.0,64.4896,64.5157,64.4809,64.4809,16974.0
2017-08-09 11:30:00,74.19,74.26,74.18,74.25,15371.0,64.4896,64.5504,64.4809,64.5417,15371.0
2017-08-09 11:35:00,74.26,74.29,74.22,74.28,9368.0,64.5504,64.5765,64.5157,64.5678,9368.0
2017-08-09 11:40:00,74.28,74.3,74.25,74.3,12896.0,64.5678,64.5852,64.5417,64.5852,12896.0
2017-08-09 11:45:00,74.29,74.3,74.27,74.3,11207.0,64.5765,64.5852,64.5591,64.5852,11207.0
2017-08-09 11:50:00,74.3,74.45,74.3,74.4,17296.0,64.5852,64.7156,64.5852,64.6721,17296.0
2017-08-09 11:55:00,74.4,74.58,74.4,74.56,62672.0,64.6721,64.8286,64.6721,64.8112,62672.0
2017-08-09 12:00:00,74.56,74.56,74.52,74.54,13262.0,64.8112,64.8112,64.7764,64.7938,13262.0
2017-08-09 12:05:00,74.53,74.53,74.46,74.53,9604.0,64.7851,64.7851,64.7243,64.7851,9604.0
2017-08-09 12:10:00,74.53,74.54,74.52,74.54,10490.0,64.7851,64.7938,64.7764,64.7938,10490.0
2017-08-09 12:15:00,74.54,74.61,74.54,74.59,16351.0,64.7938,64.8547,64.7938,64.8373,16351.0
2017-08-09 12:20:00,74.59,74.69,74.59,74.68,15310.0,64.8373,64.9242,64.8373,64.9155,15310.0
2017-08-09 12:25:00,74.68,74.71,74.6,74.66,28080.0,64.9155,64.9416,64.846,64.8981,28080.0
2017-08-09 12:30:00,74.65,74.69,74.63,74.66,11496.0,64.8894,64.9242,64.8721,64.8981,11496.0
2017-08-09 12:35:00,74.67,74.69,74.65,74.68,10263.0,64.9068,64.9242,64.8894,64.9155,10263.0
2017-08-09 12:40:00,74.68,74.69,74.63,74.63,13317.0,64.9155,64.9242,64.8721,64.8721,13317.0
2017-08-09 12:45:00,74.64,74.68,74.59,74.59,9699.0,64.8807,64.9155,64.8373,64.8373,9699.0
2017-08-09 12:50:00,74.6,74.64,74.6,74.64,6997.0,64.846,64.8807,64.846,64.8807,6997.0
2017-08-09 12:55:00,74.64,74.65,74.58,74.59,12782.0,64.8807,64.8894,64.8286,64.8373,12782.0
2017-08-09 13:00:00,74.59,74.65,74.58,74.62,14979.0,64.8373,64.8894,64.8286,64.8634,14979.0
2017-08-09 13:05:00,74.63,74.68,74.63,74.66,10645.0,64.8721,64.9155,64.8721,64.8981,10645.0
2017-08-09 13:10:00,74.67,74.7,74.66,74.7,7498.0,64.9068,64.9329,64.8981,64.9329,7498.0
2017-08-09 13:15:00,74.71,74.74,74.7,74.74,11085.0,64.9416,64.9677,64.9329,64.9677,11085.0
2017-08-09 13:20:00,74.74,74.79,74.74,74.76,11447.0,64.9677,65.0111,64.9677,64.9851,11447.0
2017-08-09 13:25:00,74.77,74.8,74.75,74.8,13397.0,64.9937,65.0198,64.9764,65.0198,13397.0
2017-08-09 13:30:00,74.8,74.83,74.78,74.82,15892.0,65.0198,65.0459,65.0024,65.0372,15892.0
2017-08-09 13:35:00,74.82,74.84,74.8,74.83,12929.0,65.0372,65.0546,65.0198,65.0459,12929.0
2017-08-09 13:40:00,74.82,74.89,74.81,74.86,18918.0,65.0372,65.0981,65.0285,65.072,18918.0
2017-08-09 13:45:00,74.86,74.86,74.8,74.81,17692.0,65.072,65.072,65.0198,65.0285,17692.0
2017-08-09 13:50:00,74.83,74.84,74.79,74.79,9216.0,65.0459,65.0546,65.0111,65.0111,9216.0
2017-08-09 13:55:00,74.79,74.8,74.77,74.8,9427.0,65.0111,65.0198,64.9937,65.0198,9427.0
2017-08-09 14:00:00,74.79,74.84,74.79,74.82,16566.0,65.0111,65.0546,65.0111,65.0372,16566.0
2017-08-09 14:05:00,74.82,74.82,74.79,74.79,8902.0,65.0372,65.0372,65.0111,65.0111,8902.0
2017-08-09 14:10:00,74.79,74.82,74.76,74.79,17189.0,65.0111,65.0372,64.9851,65.0111,17189.0
2017-08-09 14:15:00,74.78,74.79,74.75,74.77,16999.0,65.0024,65.0111,64.9764,64.9937,16999.0
2017-08-09 14:20:00,74.77,74.81,74.76,74.79,16176.0,64.9937,65.0285,64.9851,65.0111,16176.0
2017-08-09 14:25:00,74.79,74.79,74.76,74.79,22109.0,65.0111,65.0111,64.9851,65.0111,22109.0
2017-08-09 14:30:00,74.81,74.82,74.76,74.77,22020.0,65.0285,65.0372,64.9851,64.9937,22020.0
2017-08-09 14:35:00,74.77,74.8,74.73,74.77,15548.0,64.9937,65.0198,64.959,64.9937,15548.0
2017-08-09 14:40:00,74.78,74.82,74.78,74.81,17826.0,65.0024,65.0372,65.0024,65.0285,17826.0
2017-08-09 14:45:00,74.8,74.84,74.8,74.84,24977.0,65.0198,65.0546,65.0198,65.0546,24977.0
2017-08-09 14:50:00,74.84,74.88,74.83,74.86,18494.0,65.0546,65.0894,65.0459,65.072,18494.0
2017-08-09 14:55:00,74.87,74.9,74.86,74.9,17520.0,65.0807,65.1068,65.072,65.1068,17520.0
2017-08-09 15:00:00,74.9,74.95,74.89,74.91,17273.0,65.1068,65.1502,65.0981,65.1154,17273.0
2017-08-09 15:05:00,74.9,74.91,74.87,74.91,34348.0,65.1068,65.1154,65.0807,65.1154,34348.0
2017-08-09 15:10:00,74.91,74.93,74.89,74.9,16086.0,65.1154,65.1328,65.0981,65.1068,16086.0
2017-08-09 15:15:00,74.9,74.95,74.89,74.95,15408.0,65.1068,65.1502,65.0981,65.1502,15408.0
2017-08-09 15:20:00,74.95,75.0,74.94,75.0,25011.0,65.1502,65.1937,65.1415,65.1937,25011.0
2017-08-09 15:25:00,75.0,75.04,75.0,75.0,23009.0,65.1937,65.2284,65.1937,65.1937,23009.0
2017-08-09 15:30:00,75.0,75.01,74.87,74.89,27361.0,65.1937,65.2024,65.0807,65.0981,27361.0
2017-08-09 15:35:00,74.88,74.97,74.88,74.95,23764.0,65.0894,65.1676,65.0894,65.1502,23764.0
2017-08-09 15:40:00,74.96,75.02,74.96,75.0,34918.0,65.1589,65.2111,65.1589,65.1937,34918.0
2017-08-09 15:45:00,75.0,75.02,74.95,75.0,33959.0,65.1937,65.2111,65.1502,65.1937,33959.0
2017-08-09 15:50:00,75.0,75.08,75.0,75.05,65436.0,65.1937,65.2632,65.1937,65.2371,65436.0
2017-08-09 15:55:00,75.05,75.11,75.03,75.08,124196.0,65.2371,65.2893,65.2198,65.2632,124196.0
2017-08-10 09:30:00,74.78,75.32,74.58,75.22,25265.0,65.0024,65.4718,64.8286,65.3849,25265.0
2017-08-10 09:35:00,75.28,75.32,75.08,75.21,15300.0,65.4371,65.4718,65.2632,65.3762,15300.0
2017-08-10 09:40:00,75.21,75.25,75.03,75.21,24355.0,65.3762,65.411,65.2198,65.3762,24355.0
2017-08-10 09:45:00,75.17,75.24,74.9,74.98,37012.0,65.3414,65.4023,65.1068,65.1763,37012.0
2017-08-10 09:50:00,75.0,75.25,75.0,75.19,15555.0,65.1937,65.411,65.1937,65.3588,15555.0
2017-08-10 09:55:00,75.19,75.2,75.13,75.13,6420.0,65.3588,65.3675,65.3067,65.3067,6420.0
2017-08-10 10:00:00,75.14,75.14,74.85,74.86,32179.0,65.3154,65.3154,65.0633,65.072,32179.0
2017-08-10 10:05:00,74.86,75.08,74.85,75.0,40400.0,65.072,65.2632,65.0633,65.1937,40400.0
2017-08-10 10:10:00,75.0,75.06,74.96,74.96,26931.0,65.1937,65.2458,65.1589,65.1589,26931.0
2017-08-10 10:15:00,74.98,75.12,74.95,75.11,17495.0,65.1763,65.298,65.1502,65.2893,17495.0
2017-08-10 10:20:00,75.11,75.15,75.08,75.12,14035.0,65.2893,65.3241,65.2632,65.298,14035.0
2017-08-10 10:25:00,75.11,75.18,75.08,75.18,33201.0,65.2893,65.3501,65.2632,65.3501,33201.0
2017-08-10 10:30:00,75.19,75.25,75.16,75.16,17803.0,65.3588,65.411,65.3328,65.3328,17803.0
2017-08-10 10:35:00,75.16,75.23,75.16,75.2,9167.0,65.3328,65.3936,65.3328,65.3675,9167.0
2017-08-10 10:40:00,75.2,75.29,75.16,75.27,17874.0,65.3675,65.4458,65.3328,65.4284,17874.0
2017-08-10 10:45:00,75.27,75.29,75.22,75.25,16928.0,65.4284,65.4458,65.3849,65.411,16928.0
2017-08-10 10:50:00,75.25,75.25,75.2,75.23,20093.0,65.411,65.411,65.3675,65.3936,20093.0
2017-08-10 10:55:00,75.23,75.31,75.22,75.28,28146.0,65.3936,65.4631,65.3849,65.4371,28146.0
2017-08-10 11:00:00,75.27,75.28,75.21,75.23,26537.0,65.4284,65.4371,65.3762,65.3936,26537.0
2017-08-10 11:05:00,75.26,75.47,75.25,75.45,32007.0,65.4197,65.6022,65.411,65.5848,32007.0
2017-08-10 11:10:00,75.44,75.45,75.37,75.43,15712.0,65.5761,65.5848,65.5153,65.5675,15712.0
2017-08-10 11:15:00,75.44,75.49,75.38,75.42,28486.0,65.5761,65.6196,65.524,65.5588,28486.0
2017-08-10 11:20:00,75.4,75.44,75.33,75.33,18780.0,65.5414,65.5761,65.4805,65.4805,18780.0
2017-08-10 11:25:00,75.34,75.4,75.27,75.31,24191.0,65.4892,65.5414,65.4284,65.4631,24191.0
2017-08-10 11:30:00,75.3,75.4,75.28,75.39,20249.0,65.4545,65.5414,65.4371,65.5327,20249.0
2017-08-10 11:35:00,75.4,75.43,75.29,75.33,20548.0,65.5414,65.5675,65.4458,65.4805,20548.0
2017-08-10 11:40:00,75.33,75.37,75.26,75.27,23036.0,65.4805,65.5153,65.4197,65.4284,23036.0
2017-08-10 11:45:00,75.25,75.3,75.23,75.25,17310.0,65.411,65.4545,65.3936,65.411,17310.0
2017-08-10 11:50:00,75.24,75.35,75.23,75.27,29307.0,65.4023,65.4979,65.3936,65.4284,29307.0
2017-08-10 11:55:00,75.27,75.36,75.27,75.34,15136.0,65.4284,65.5066,65.4284,65.4892,15136.0
2017-08-10 12:00:00,75.34,75.38,75.29,75.36,13374.0,65.4892,65.524,65.4458,65.5066,13374.0
2017-08-10 12:05:00,75.34,75.38,75.3,75.38,12290.0,65.4892,65.524,65.4545,65.524,12290.0
2017-08-10 12:10:00,75.38,75.38,75.31,75.38,19938.0,65.524,65.524,65.4631,65.524,19938.0
2017-08-10 12:15:00,75.39,75.39,75.28,75.31,24599.0,65.5327,65.5327,65.4371,65.4631,24599.0
2017-08-10 12:20:00,75.3,75.37,75.3,75.36,39742.0,65.4545,65.5153,65.4545,65.5066,39742.0
2017-08-10 12:25:00,75.37,75.39,75.3,75.33,34957.0,65.5153,65.5327,65.4545,65.4805,34957.0
2017-08-10 12:30:00,75.31,75.33,75.25,75.3,18150.0,65.4631,65.4805,65.411,65.4545,18150.0
2017-08-10 12:35:00,75.3,75.35,75.27,75.33,24863.0,65.4545,65.4979,65.4284,65.4805,24863.0
2017-08-10 12:40:00,75.33,75.35,75.31,75.35,26728.0,65.4805,65.4979,65.4631,65.4979,26728.0
2017-08-10 12:45:00,75.35,75.38,75.32,75.37,12899.0,65.4979,65.524,65.4718,65.5153,12899.0
2017-08-10 12:50:00,75.37,75.41,75.35,75.41,11067.0,65.5153,65.5501,65.4979,65.5501,11067.0
2017-08-10 12:55:00,75.41,75.43,75.38,75.42,13287.0,65.5501,65.5675,65.524,65.5588,13287.0
2017-08-10 13:00:00,75.41,75.5,75.41,75.49,13231.0,65.5501,65.6283,65.5501,65.6196,13231.0
2017-08-10 13:05:00,75.49,75.49,75.45,75.46,10431.0,65.6196,65.6196,65.5848,65.5935,10431.0
2017-08-10 13:10:00,75.45,75.47,75.39,75.42,13909.0,65.5848,65.6022,65.5327,65.5588,13909.0
2017-08-10 13:15:00,75.42,75.42,75.35,75.37,10208.0,65.5588,65.5588,65.4979,65.5153,10208.0
2017-08-10 13:20:00,75.36,75.48,75.35,75.48,21995.0,65.5066,65.6109,65.4979,65.6109,21995.0
2017-08-10 13:25:00,75.48,75.54,75.46,75.54,21047.0,65.6109,65.6631,65.5935,65.6631,21047.0
2017-08-10 13:30:00,75.53,75.54,75.48,75.5,7288.0,65.6544,65.6631,65.6109,65.6283,7288.0
2017-08-10 13:35:00,75.5,75.54,75.49,75.5,9442.0,65.6283,65.6631,65.6196,65.6283,9442.0
2017-08-10 13:40:00,75.49,75.49,75.42,75.42,8900.0,65.6196,65.6196,65.5588,65.5588,8900.0
2017-08-10 13:45:00,75.4,75.42,75.4,75.41,7311.0,65.5414,65.5588,65.5414,65.5501,7311.0
2017-08-10 13:50:00,75.42,75.42,75.39,75.4,7510.0,65.5588,65.5588,65.5327,65.5414,7510.0
2017-08-10 13:55:00,75.38,75.42,75.34,75.4,16470.0,65.524,65.5588,65.4892,65.5414,16470.0
2017-08-10 14:00:00,75.41,75.47,75.41,75.46,16535.0,65.5501,65.6022,65.5501,65.5935,16535.0
2017-08-10 14:05:00,75.47,75.49,75.42,75.47,21823.0,65.6022,65.6196,65.5588,65.6022,21823.0
2017-08-10 14:10:00,75.47,75.52,75.46,75.47,17086.0,65.6022,65.6457,65.5935,65.6022,17086.0
2017-08-10 14:15:00,75.47,75.65,75.47,75.65,91453.0,65.6022,65.7587,65.6022,65.7587,91453.0
2017-08-10 14:20:00,75.65,75.72,75.64,75.65,24477.0,65.7587,65.8195,65.75,65.7587,24477.0
2017-08-10 14:25:00,75.65,75.68,75.64,75.66,16280.0,65.7587,65.7848,65.75,65.7674,16280.0
2017-08-10 14:30:00,75.67,75.74,75.65,75.65,16588.0,65.7761,65.8369,65.7587,65.7587,16588.0
2017-08-10 14:35:00,75.65,75.7,75.62,75.64,17404.0,65.7587,65.8022,65.7326,65.75,17404.0
2017-08-10 14:40:00,75.64,75.68,75.64,75.67,16307.0,65.75,65.7848,65.75,65.7761,16307.0
2017-08-10 14:45:00,75.67,75.75,75.62,75.72,25044.0,65.7761,65.8456,65.7326,65.8195,25044.0
2017-08-10 14:50:00,75.72,75.73,75.65,75.69,14564.0,65.8195,65.8282,65.7587,65.7935,14564.0
2017-08-10 14:55:00,75.67,75.69,75.65,75.68,13757.0,65.7761,65.7935,65.7587,65.7848,13757.0
2017-08-10 15:00:00,75.69,75.69,75.64,75.67,25273.0,65.7935,65.7935,65.75,65.7761,25273.0
2017-08-10 15:05:00,75.65,75.67,75.63,75.64,19318.0,65.7587,65.7761,65.7413,65.75,19318.0
2017-08-10 15:10:00,75.63,75.63,75.53,75.58,24804.0,65.7413,65.7413,65.6544,65.6978,24804.0
2017-08-10 15:15:00,75.57,75.6,75.54,75.57,59166.0,65.6891,65.7152,65.6631,65.6891,59166.0
2017-08-10 15:20:00,75.56,75.57,75.5,75.54,22520.0,65.6805,65.6891,65.6283,65.6631,22520.0
2017-08-10 15:25:00,75.54,75.57,75.51,75.56,31253.0,65.6631,65.6891,65.637,65.6805,31253.0
2017-08-10 15:30:00,75.56,75.58,75.48,75.51,48400.0,65.6805,65.6978,65.6109,65.637,48400.0
2017-08-10 15:35:00,75.51,75.54,75.48,75.49,41557.0,65.637,65.6631,65.6109,65.6196,41557.0
2017-08-10 15:40:00,75.49,75.53,75.48,75.5,33067.0,65.6196,65.6544,65.6109,65.6283,33067.0
2017-08-10 15:45:00,75.51,75.51,75.42,75.43,88853.0,65.637,65.637,65.5588,65.5675,88853.0
2017-08-10 15:50:00,75.44,75.46,75.41,75.42,45404.0,65.5761,65.5935,65.5501,65.5588,45404.0
2017-08-10 15:55:00,75.42,75.45,75.32,75.36,85533.0,65.5588,65.5848,65.4718,65.5066,85533.0
2017-08-11 09:30:00,75.45,75.59,75.27,75.45,47399.0,65.5848,65.7065,65.4284,65.5848,47399.0
2017-08-11 09:35:00,75.44,75.55,75.34,75.41,25521.0,65.5761,65.6718,65.4892,65.5501,25521.0
2017-08-11 09:40:00,75.41,75.54,75.35,75.54,20369.0,65.5501,65.6631,65.4979,65.6631,20369.0
2017-08-11 09:45:00,75.54,75.7,75.51,75.63,27069.0,65.6631,65.8022,65.637,65.7413,27069.0
2017-08-11 09:50:00,75.6,75.62,75.53,75.6,19911.0,65.7152,65.7326,65.6544,65.7152,19911.0
2017-08-11 09:55:00,75.58,75.61,75.5,75.6,14829.0,65.6978,65.7239,65.6283,65.7152,14829.0
2017-08-11 10:00:00,75.64,75.66,75.55,75.66,27235.0,65.75,65.7674,65.6718,65.7674,27235.0
2017-08-11 10:05:00,75.67,75.81,75.67,75.71,25102.0,65.7761,65.8978,65.7761,65.8108,25102.0
2017-08-11 10:10:00,75.73,75.8,75.73,75.73,21712.0,65.8282,65.8891,65.8282,65.8282,21712.0
2017-08-11 10:15:00,75.73,75.76,75.7,75.73,12040.0,65.8282,65.8543,65.8022,65.8282,12040.0
2017-08-11 10:20:00,75.71,75.74,75.7,75.72,12626.0,65.8108,65.8369,65.8022,65.8195,12626.0
2017-08-11 10:25:00,75.71,75.84,75.7,75.82,18350.0,65.8108,65.9238,65.8022,65.9065,18350.0
2017-08-11 10:30:00,75.82,75.92,75.8,75.92,17420.0,65.9065,65.9934,65.8891,65.9934,17420.0
2017-08-11 10:35:00,75.94,75.99,75.93,75.98,23340.0,66.0108,66.0542,66.0021,66.0455,23340.0
2017-08-11 10:40:00,75.98,76.14,75.97,76.06,30579.0,66.0455,66.1846,66.0368,66.1151,30579.0
2017-08-11 10:45:00,76.06,76.06,76.0,76.02,18171.0,66.1151,66.1151,66.0629,66.0803,18171.0
2017-08-11 10:50:00,76.02,76.07,76.01,76.05,13712.0,66.0803,66.1238,66.0716,66.1064,13712.0
2017-08-11 10:55:00,76.05,76.06,75.88,75.92,24395.0,66.1064,66.1151,65.9586,65.9934,24395.0
2017-08-11 11:00:00,75.92,75.94,75.86,75.93,28353.0,65.9934,66.0108,65.9412,66.0021,28353.0
2017-08-11 11:05:00,75.92,76.01,75.9,76.01,82195.0,65.9934,66.0716,65.976,66.0716,82195.0
2017-08-11 11:10:00,76.0,76.01,75.92,75.98,24198.0,66.0629,66.0716,65.9934,66.0455,24198.0
2017-08-11 11:15:00,75.99,76.03,75.98,75.99,19981.0,66.0542,66.089,66.0455,66.0542,19981.0
2017-08-11 11:20:00,75.98,76.0,75.89,75.93,64081.0,66.0455,66.0629,65.9673,66.0021,64081.0
2017-08-11 11:25:00,75.92,75.96,75.9,75.93,91494.0,65.9934,66.0282,65.976,66.0021,91494.0
2017-08-11 11:30:00,75.92,75.94,75.81,75.81,23865.0,65.9934,66.0108,65.8978,65.8978,23865.0
2017-08-11 11:35:00,75.81,75.82,75.7,75.79,41863.0,65.8978,65.9065,65.8022,65.8804,41863.0
2017-08-11 11:40:00,75.77,75.82,75.77,75.81,82748.0,65.863,65.9065,65.863,65.8978,82748.0
2017-08-11 11:45:00,75.81,75.84,75.71,75.71,13088.0,65.8978,65.9238,65.8108,65.8108,13088.0
2017-08-11 11:50:00,75.68,75.78,75.67,75.74,29138.0,65.7848,65.8717,65.7761,65.8369,29138.0
2017-08-11 11:55:00,75.75,75.75,75.63,75.63,21203.0,65.8456,65.8456,65.7413,65.7413,21203.0
2017-08-11 12:00:00,75.65,75.65,75.52,75.56,17903.0,65.7587,65.7587,65.6457,65.6805,17903.0
2017-08-11 12:05:00,75.56,75.62,75.5,75.58,52371.0,65.6805,65.7326,65.6283,65.6978,52371.0
2017-08-11 12:10:00,75.58,75.63,75.57,75.6,11967.0,65.6978,65.7413,65.6891,65.7152,11967.0
2017-08-11 12:15:00,75.62,75.72,75.62,75.67,22277.0,65.7326,65.8195,65.7326,65.7761,22277.0
2017-08-11 12:20:00,75.67,75.67,75.6,75.6,10267.0,65.7761,65.7761,65.7152,65.7152,10267.0
2017-08-11 12:25:00,75.6,75.64,75.6,75.63,9701.0,65.7152,65.75,65.7152,65.7413,9701.0
2017-08-11 12:30:00,75.62,75.64,75.56,75.59,11345.0,65.7326,65.75,65.6805,65.7065,11345.0
2017-08-11 12:35:00,75.59,75.59,75.54,75.57,13772.0,65.7065,65.7065,65.6631,65.6891,13772.0
2017-08-11 12:40:00,75.56,75.65,75.55,75.65,8523.0,65.6805,65.7587,65.6718,65.7587,8523.0
2017-08-11 12:45:00,75.63,75.71,75.63,75.66,13987.0,65.7413,65.8108,65.7413,65.7674,13987.0
2017-08-11 12:50:00,75.65,75.71,75.62,75.65,10666.0,65.7587,65.8108,65.7326,65.7587,10666.0
2017-08-11 12:55:00,75.66,75.67,75.6,75.6,18315.0,65.7674,65.7761,65.7152,65.7152,18315.0
2017-08-11 13:00:00,75.59,75.67,75.59,75.67,11570.0,65.7065,65.7761,65.7065,65.7761,11570.0
2017-08-11 13:05:00,75.67,75.67,75.62,75.62,7501.0,65.7761,65.7761,65.7326,65.7326,7501.0
2017-08-11 13:10:00,75.62,75.63,75.58,75.59,12042.0,65.7326,65.7413,65.6978,65.7065,12042.0
2017-08-11 13:15:00,75.58,75.67,75.58,75.64,23454.0,65.6978,65.7761,65.6978,65.75,23454.0
2017-08-11 13:20:00,75.65,75.68,75.63,75.68,21047.0,65.7587,65.7848,65.7413,65.7848,21047.0
2017-08-11 13:25:00,75.67,75.72,75.66,75.66,8548.0,65.7761,65.8195,65.7674,65.7674,8548.0
2017-08-11 13:30:00,75.65,75.7,75.63,75.63,10159.0,65.7587,65.8022,65.7413,65.7413,10159.0
2017-08-11 13:35:00,75.63,75.64,75.6,75.6,9877.0,65.7413,65.75,65.7152,65.7152,9877.0
2017-08-11 13:40:00,75.61,75.68,75.59,75.64,15415.0,65.7239,65.7848,65.7065,65.75,15415.0
2017-08-11 13:45:00,75.65,75.68,75.64,75.66,18120.0,65.7587,65.7848,65.75,65.7674,18120.0
2017-08-11 13:50:00,75.65,75.65,75.58,75.6,12755.0,65.7587,65.7587,65.6978,65.7152,12755.0
2017-08-11 13:55:00,75.61,75.62,75.55,75.55,11656.0,65.7239,65.7326,65.6718,65.6718,11656.0
2017-08-11 14:00:00,75.55,75.6,75.54,75.57,9507.0,65.6718,65.7152,65.6631,65.6891,9507.0
2017-08-11 14:05:00,75.57,75.58,75.53,75.57,14697.0,65.6891,65.6978,65.6544,65.6891,14697.0
2017-08-11 14:10:00,75.56,75.66,75.55,75.66,13796.0,65.6805,65.7674,65.6718,65.7674,13796.0
2017-08-11 14:15:00,75.66,75.68,75.62,75.63,12658.0,65.7674,65.7848,65.7326,65.7413,12658.0
2017-08-11 14:20:00,75.63,75.64,75.58,75.58,12268.0,65.7413,65.75,65.6978,65.6978,12268.0
2017-08-11 14:25:00,75.58,75.63,75.57,75.62,8384.0,65.6978,65.7413,65.6891,65.7326,8384.0
2017-08-11 14:30:00,75.62,75.64,75.56,75.56,16790.0,65.7326,65.75,65.6805,65.6805,16790.0
2017-08-11 14:35:00,75.56,75.57,75.5,75.52,9949.0,65.6805,65.6891,65.6283,65.6457,9949.0
2017-08-11 14:40:00,75.52,75.56,75.51,75.55,11112.0,65.6457,65.6805,65.637,65.6718,11112.0
2017-08-11 14:45:00,75.55,75.56,75.52,75.53,15356.0,65.6718,65.6805,65.6457,65.6544,15356.0
2017-08-11 14:50:00,75.54,75.57,75.49,75.5,22615.0,65.6631,65.6891,65.6196,65.6283,22615.0
2017-08-11 14:55:00,75.5,75.55,75.49,75.5,15414.0,65.6283,65.6718,65.6196,65.6283,15414.0
2017-08-11 15:00:00,75.52,75.56,75.51,75.56,12932.0,65.6457,65.6805,65.637,65.6805,12932.0
2017-08-11 15:05:00,75.56,75.6,75.55,75.57,10219.0,65.6805,65.7152,65.6718,65.6891,10219.0
2017-08-11 15:10:00,75.56,75.57,75.52,75.52,15856.0,65.6805,65.6891,65.6457,65.6457,15856.0
2017-08-11 15:15:00,75.52,75.53,75.48,75.49,21755.0,65.6457,65.6544,65.6109,65.6196,21755.0
2017-08-11 15:20:00,75.5,75.52,75.48,75.52,16362.0,65.6283,65.6457,65.6109,65.6457,16362.0
2017-08-11 15:25:00,75.52,75.56,75.51,75.52,15561.0,65.6457,65.6805,65.637,65.6457,15561.0
2017-08-11 15:30:00,75.53,75.56,75.51,75.51,29329.0,65.6544,65.6805,65.637,65.637,29329.0
2017-08-11 15:35:00,75.51,75.52,75.48,75.51,18668.0,65.637,65.6457,65.6109,65.637,18668.0
2017-08-11 15:40:00,75.51,75.51,75.46,75.46,41617.0,65.637,65.637,65.5935,65.5935,41617.0
2017-08-11 15:45:00,75.47,75.62,75.46,75.62,44983.0,65.6022,65.7326,65.5935,65.7326,44983.0
2017-08-11 15:50:00,75.61,75.64,75.58,75.63,60515.0,65.7239,65.75,65.6978,65.7413,60515.0
2017-08-11 15:55:00,75.62,75.64,75.54,75.56,154516.0,65.7326,65.75,65.6631,65.6805,154516.0
2017-08-14 09:30:00,76.14,76.23,76.01,76.14,34694.0,66.1846,66.2629,66.0716,66.1846,34694.0
2017-08-14 09:35:00,76.09,76.22,75.96,76.12,21724.0,66.1412,66.2542,66.0282,66.1672,21724.0
2017-08-14 09:40:00,76.16,76.18,75.97,76.02,34053.0,66.202,66.2194,66.0368,66.0803,34053.0
2017-08-14 09:45:00,76.06,76.1,75.98,76.03,21224.0,66.1151,66.1499,66.0455,66.089,21224.0
2017-08-14 09:50:00,76.04,76.09,75.98,76.09,20124.0,66.0977,66.1412,66.0455,66.1412,20124.0
2017-08-14 09:55:00,76.09,76.09,75.95,75.98,13243.0,66.1412,66.1412,66.0195,66.0455,13243.0
2017-08-14 10:00:00,75.97,76.04,75.89,75.89,14676.0,66.0368,66.0977,65.9673,65.9673,14676.0
2017-08-14 10:05:00,75.89,75.93,75.82,75.92,13762.0,65.9673,66.0021,65.9065,65.9934,13762.0
2017-08-14 10:10:00,75.92,76.01,75.92,75.99,13385.0,65.9934,66.0716,65.9934,66.0542,13385.0
2017-08-14 10:15:00,76.0,76.06,75.99,76.05,11655.0,66.0629,66.1151,66.0542,66.1064,11655.0
2017-08-14 10:20:00,76.05,76.06,75.98,76.02,12537.0,66.1064,66.1151,66.0455,66.0803,12537.0
2017-08-14 10:25:00,76.02,76.1,76.0,76.07,19745.0,66.0803,66.1499,66.0629,66.1238,19745.0
2017-08-14 10:30:00,76.08,76.2,76.02,76.03,26161.0,66.1325,66.2368,66.0803,66.089,26161.0
2017-08-14 10:35:00,76.02,76.14,75.99,76.14,32007.0,66.0803,66.1846,66.0542,66.1846,32007.0
2017-08-14 10:40:00,76.14,76.22,76.14,76.22,16473.0,66.1846,66.2542,66.1846,66.2542,16473.0
2017-08-14 10:45:00,76.21,76.22,76.14,76.16,16006.0,66.2455,66.2542,66.1846,66.202,16006.0
2017-08-14 10:50:00,76.15,76.21,76.15,76.18,13676.0,66.1933,66.2455,66.1933,66.2194,13676.0
2017-08-14 10:55:00,76.17,76.22,76.16,76.16,10527.0,66.2107,66.2542,66.202,66.202,10527.0
2017-08-14 11:00:00,76.15,76.16,76.09,76.1,8449.0,66.1933,66.202,66.1412,66.1499,8449.0
2017-08-14 11:05:00,76.1,76.14,76.1,76.12,11325.0,66.1499,66.1846,66.1499,66.1672,11325.0
2017-08-14 11:10:00,76.12,76.14,76.11,76.11,9959.0,66.1672,66.1846,66.1585,66.1585,9959.0
2017-08-14 11:15:00,76.12,76.12,76.04,76.04,8049.0,66.1672,66.1672,66.0977,66.0977,8049.0
2017-08-14 11:20:00,76.05,76.06,75.96,75.97,11212.0,66.1064,66.1151,66.0282,66.0368,11212.0
2017-08-14 11:25:00,75.97,76.03,75.95,76.0,17573.0,66.0368,66.089,66.0195,66.0629,17573.0
2017-08-14 11:30:00,75.99,76.01,75.98,75.99,9328.0,66.0542,66.0716,66.0455,66.0542,9328.0
2017-08-14 11:35:00,75.99,76.0,75.91,75.91,7190.0,66.0542,66.0629,65.9847,65.9847,7190.0
2017-08-14 11:40:00,75.91,75.97,75.9,75.97,17367.0,65.9847,66.0368,65.976,66.0368,17367.0
2017-08-14 11:45:00,75.97,76.0,75.95,75.99,16087.0,66.0368,66.0629,66.0195,66.0542,16087.0
2017-08-14 11:50:00,75.99,76.01,75.99,76.0,17195.0,66.0542,66.0716,66.0542,66.0629,17195.0
2017-08-14 11:55:00,76.0,76.13,76.0,76.12,22311.0,66.0629,66.1759,66.0629,66.1672,22311.0
2017-08-14 12:00:00,76.13,76.14,76.1,76.13,12755.0,66.1759,66.1846,66.1499,66.1759,12755.0
2017-08-14 12:05:00,76.15,76.16,76.11,76.11,13799.0,66.1933,66.202,66.1585,66.1585,13799.0
2017-08-14 12:10:00,76.1,76.21,76.1,76.2,6935.0,66.1499,66.2455,66.1499,66.2368,6935.0
2017-08-14 12:15:00,76.21,76.23,76.2,76.22,11496.0,66.2455,66.2629,66.2368,66.2542,11496.0
2017-08-14 12:20:00,76.23,76.24,76.21,76.24,6888.0,66.2629,66.2715,66.2455,66.2715,6888.0
2017-08-14 12:25:00,76.24,76.27,76.19,76.21,16220.0,66.2715,66.2976,66.2281,66.2455,16220.0
2017-08-14 12:30:00,76.21,76.3,76.21,76.29,18720.0,66.2455,66.3237,66.2455,66.315,18720.0
2017-08-14 12:35:00,76.29,76.39,76.26,76.26,44102.0,66.315,66.4019,66.2889,66.2889,44102.0
2017-08-14 12:40:00,76.27,76.3,76.26,76.27,7912.0,66.2976,66.3237,66.2889,66.2976,7912.0
2017-08-14 12:45:00,76.28,76.4,76.26,76.4,13849.0,66.3063,66.4106,66.2889,66.4106,13849.0
2017-08-14 12:50:00,76.4,76.4,76.33,76.35,11634.0,66.4106,66.4106,66.3498,66.3672,11634.0
2017-08-14 12:55:00,76.36,76.44,76.36,76.44,15964.0,66.3759,66.4454,66.3759,66.4454,15964.0
2017-08-14 13:00:00,76.44,76.45,76.41,76.42,17772.0,66.4454,66.4541,66.4193,66.428,17772.0
2017-08-14 13:05:00,76.42,76.48,76.42,76.46,22832.0,66.428,66.4802,66.428,66.4628,22832.0
2017-08-14 13:10:00,76.45,76.47,76.43,76.44,11251.0,66.4541,66.4715,66.4367,66.4454,11251.0
2017-08-14 13:15:00,76.44,76.45,76.35,76.35,8528.0,66.4454,66.4541,66.3672,66.3672,8528.0
2017-08-14 13:20:00,76.35,76.36,76.29,76.29,6273.0,66.3672,66.3759,66.315,66.315,6273.0
2017-08-14 13:25:00,76.28,76.3,76.27,76.3,10293.0,66.3063,66.3237,66.2976,66.3237,10293.0
2017-08-14 13:30:00,76.29,76.32,76.26,76.31,10522.0,66.315,66.3411,66.2889,66.3324,10522.0
2017-08-14 13:35:00,76.31,76.32,76.29,76.3,7480.0,66.3324,66.3411,66.315,66.3237,7480.0
2017-08-14 13:40:00,76.3,76.33,76.29,76.32,12869.0,66.3237,66.3498,66.315,66.3411,12869.0
2017-08-14 13:45:00,76.32,76.33,76.29,76.29,10876.0,66.3411,66.3498,66.315,66.315,10876.0
2017-08-14 13:50:00,76.28,76.3,76.27,76.29,11515.0,66.3063,66.3237,66.2976,66.315,11515.0
2017-08-14 13:55:00,76.3,76.35,76.3,76.34,11470.0,66.3237,66.3672,66.3237,66.3585,11470.0
2017-08-14 14:00:00,76.34,76.37,76.32,76.34,13489.0,66.3585,66.3845,66.3411,66.3585,13489.0
2017-08-14 14:05:00,76.35,76.38,76.24,76.24,10825.0,66.3672,66.3932,66.2715,66.2715,10825.0
2017-08-14 14:10:00,76.24,76.26,76.22,76.25,9396.0,66.2715,66.2889,66.2542,66.2802,9396.0
2017-08-14 14:15:00,76.25,76.27,76.21,76.21,10806.0,66.2802,66.2976,66.2455,66.2455,10806.0
2017-08-14 14:20:00,76.22,76.25,76.2,76.22,10836.0,66.2542,66.2802,66.2368,66.2542,10836.0
2017-08-14 14:25:00,76.21,76.24,76.2,76.21,7817.0,66.2455,66.2715,66.2368,66.2455,7817.0
2017-08-14 14:30:00,76.22,76.24,76.19,76.21,12269.0,66.2542,66.2715,66.2281,66.2455,12269.0
2017-08-14 14:35:00,76.22,76.27,76.21,76.26,9038.0,66.2542,66.2976,66.2455,66.2889,9038.0
2017-08-14 14:40:00,76.27,76.27,76.2,76.2,8600.0,66.2976,66.2976,66.2368,66.2368,8600.0
2017-08-14 14:45:00,76.21,76.23,76.13,76.14,24987.0,66.2455,66.2629,66.1759,66.1846,24987.0
2017-08-14 14:50:00,76.13,76.17,76.11,76.17,17486.0,66.1759,66.2107,66.1585,66.2107,17486.0
2017-08-14 14:55:00,76.15,76.21,76.13,76.2,19233.0,66.1933,66.2455,66.1759,66.2368,19233.0
2017-08-14 15:00:00,76.2,76.2,76.17,76.17,20469.0,66.2368,66.2368,66.2107,66.2107,20469.0
2017-08-14 15:05:00,76.17,76.21,76.17,76.2,16980.0,66.2107,66.2455,66.2107,66.2368,16980.0
2017-08-14 15:10:00,76.2,76.28,76.19,76.28,21732.0,66.2368,66.3063,66.2281,66.3063,21732.0
2017-08-14 15:15:00,76.28,76.32,76.27,76.31,25774.0,66.3063,66.3411,66.2976,66.3324,25774.0
2017-08-14 15:20:00,76.3,76.38,76.3,76.34,27056.0,66.3237,66.3932,66.3237,66.3585,27056.0
2017-08-14 15:25:00,76.34,76.44,76.34,76.43,58337.0,66.3585,66.4454,66.3585,66.4367,58337.0
2017-08-14 15:30:00,76.45,76.45,76.36,76.41,30667.0,66.4541,66.4541,66.3759,66.4193,30667.0
2017-08-14 15:35:00,76.41,76.42,76.39,76.4,36473.0,66.4193,66.428,66.4019,66.4106,36473.0
2017-08-14 15:40:00,76.4,76.4,76.31,76.34,41519.0,66.4106,66.4106,66.3324,66.3585,41519.0
2017-08-14 15:45:00,76.33,76.34,76.25,76.27,35223.0,66.3498,66.3585,66.2802,66.2976,35223.0
2017-08-14 15:50:00,76.28,76.33,76.26,76.3,41805.0,66.3063,66.3498,66.2889,66.3237,41805.0
2017-08-14 15:55:00,76.3,76.32,76.26,76.28,94290.0,66.3237,66.3411,66.2889,66.3063,94290.0
2017-08-15 09:30:00,76.37,76.49,76.07,76.14,23602.0,66.3845,66.4889,66.1238,66.1846,23602.0
2017-08-15 09:35:00,76.2,76.37,76.18,76.37,6054.0,66.2368,66.3845,66.2194,66.3845,6054.0
2017-08-15 09:40:00,76.35,76.39,76.29,76.29,7264.0,66.3672,66.4019,66.315,66.315,7264.0
2017-08-15 09:45:00,76.31,76.35,76.23,76.29,17809.0,66.3324,66.3672,66.2629,66.315,17809.0
2017-08-15 09:50:00,76.29,76.34,76.29,76.3,6634.0,66.315,66.3585,66.315,66.3237,6634.0
2017-08-15 09:55:00,76.3,76.35,76.3,76.33,7925.0,66.3237,66.3672,66.3237,66.3498,7925.0
2017-08-15 10:00:00,76.3,76.34,76.25,76.31,11921.0,66.3237,66.3585,66.2802,66.3324,11921.0
2017-08-15 10:05:00,76.31,76.34,76.27,76.27,22585.0,66.3324,66.3585,66.2976,66.2976,22585.0
2017-08-15 10:10:00,76.27,76.29,76.2,76.24,5661.0,66.2976,66.315,66.2368,66.2715,5661.0
2017-08-15 10:15:00,76.23,76.23,76.16,76.22,9497.0,66.2629,66.2629,66.202,66.2542,9497.0
2017-08-15 10:20:00,76.23,76.27,76.2,76.26,14509.0,66.2629,66.2976,66.2368,66.2889,14509.0
2017-08-15 10:25:00,76.27,76.3,76.26,76.3,4900.0,66.2976,66.3237,66.2889,66.3237,4900.0
2017-08-15 10:30:00,76.3,76.32,76.23,76.28,10822.0,66.3237,66.3411,66.2629,66.3063,10822.0
2017-08-15 10:35:00,76.28,76.3,76.24,76.3,8618.0,66.3063,66.3237,66.2715,66.3237,8618.0
2017-08-15 10:40:00,76.29,76.29,76.25,76.28,5930.0,66.315,66.315,66.2802,66.3063,5930.0
2017-08-15 10:45:00,76.28,76.35,76.27,76.34,6400.0,66.3063,66.3672,66.2976,66.3585,6400.0
2017-08-15 10:50:00,76.36,76.37,76.24,76.26,8411.0,66.3759,66.3845,66.2715,66.2889,8411.0
2017-08-15 10:55:00,76.28,76.31,76.22,76.22,7990.0,66.3063,66.3324,66.2542,66.2542,7990.0
2017-08-15 11:00:00,76.22,76.27,76.22,76.26,14191.0,66.2542,66.2976,66.2542,66.2889,14191.0
2017-08-15 11:05:00,76.25,76.25,76.19,76.19,7522.0,66.2802,66.2802,66.2281,66.2281,7522.0
2017-08-15 11:10:00,76.19,76.22,76.19,76.21,3720.0,66.2281,66.2542,66.2281,66.2455,3720.0
2017-08-15 11:15:00,76.21,76.24,76.2,76.22,9983.0,66.2455,66.2715,66.2368,66.2542,9983.0
2017-08-15 11:20:00,76.22,76.23,76.2,76.21,5402.0,66.2542,66.2629,66.2368,66.2455,5402.0
2017-08-15 11:25:00,76.22,76.28,76.2,76.28,6477.0,66.2542,66.3063,66.2368,66.3063,6477.0
2017-08-15 11:30:00,76.29,76.37,76.28,76.36,9371.0,66.315,66.3845,66.3063,66.3759,9371.0
2017-08-15 11:35:00,76.36,76.39,76.34,76.39,8683.0,66.3759,66.4019,66.3585,66.4019,8683.0
2017-08-15 11:40:00,76.39,76.49,76.38,76.47,20871.0,66.4019,66.4889,66.3932,66.4715,20871.0
2017-08-15 11:45:00,76.46,76.49,76.45,76.45,14473.0,66.4628,66.4889,66.4541,66.4541,14473.0
2017-08-15 11:50:00,76.46,76.46,76.43,76.45,9908.0,66.4628,66.4628,66.4367,66.4541,9908.0
2017-08-15 11:55:00,76.45,76.46,76.34,76.35,12489.0,66.4541,66.4628,66.3585,66.3672,12489.0
2017-08-15 12:00:00,76.34,76.43,76.34,76.42,11705.0,66.3585,66.4367,66.3585,66.428,11705.0
2017-08-15 12:05:00,76.41,76.41,76.35,76.38,4350.0,66.4193,66.4193,66.3672,66.3932,4350.0
2017-08-15 12:10:00,76.38,76.4,76.36,76.39,6959.0,66.3932,66.4106,66.3759,66.4019,6959.0
2017-08-15 12:15:00,76.4,76.41,76.39,76.39,5095.0,66.4106,66.4193,66.4019,66.4019,5095.0
2017-08-15 12:20:00,76.38,76.52,76.38,76.49,20354.0,66.3932,66.5149,66.3932,66.4889,20354.0
2017-08-15 12:25:00,76.49,76.51,76.45,76.45,5633.0,66.4889,66.5062,66.4541,66.4541,5633.0
2017-08-15 12:30:00,76.45,76.45,76.41,76.44,3835.0,66.4541,66.4541,66.4193,66.4454,3835.0
2017-08-15 12:35:00,76.44,76.51,76.44,76.49,8557.0,66.4454,66.5062,66.4454,66.4889,8557.0
2017-08-15 12:40:00,76.49,76.52,76.48,76.52,6034.0,66.4889,66.5149,66.4802,66.5149,6034.0
2017-08-15 12:45:00,76.51,76.54,76.5,76.54,6206.0,66.5062,66.5323,66.4976,66.5323,6206.0
2017-08-15 12:50:00,76.55,76.55,76.52,76.53,9695.0,66.541,66.541,66.5149,66.5236,9695.0
2017-08-15 12:55:00,76.52,76.59,76.52,76.57,10934.0,66.5149,66.5758,66.5149,66.5584,10934.0
2017-08-15 13:00:00,76.57,76.57,76.47,76.51,8640.0,66.5584,66.5584,66.4715,66.5062,8640.0
2017-08-15 13:05:00,76.5,76.52,76.45,76.49,14046.0,66.4976,66.5149,66.4541,66.4889,14046.0
2017-08-15 13:10:00,76.49,76.52,76.45,76.47,14829.0,66.4889,66.5149,66.4541,66.4715,14829.0
2017-08-15 13:15:00,76.48,76.54,76.46,76.48,18437.0,66.4802,66.5323,66.4628,66.4802,18437.0
2017-08-15 13:20:00,76.48,76.49,76.43,76.43,11693.0,66.4802,66.4889,66.4367,66.4367,11693.0
2017-08-15 13:25:00,76.42,76.44,76.4,76.4,7240.0,66.428,66.4454,66.4106,66.4106,7240.0
2017-08-15 13:30:00,76.4,76.46,76.39,76.41,12611.0,66.4106,66.4628,66.4019,66.4193,12611.0
2017-08-15 13:35:00,76.42,76.43,76.36,76.38,8822.0,66.428,66.4367,66.3759,66.3932,8822.0
2017-08-15 13:40:00,76.38,76.41,76.38,76.4,7702.0,66.3932,66.4193,66.3932,66.4106,7702.0
2017-08-15 13:45:00,76.39,76.44,76.39,76.44,5626.0,66.4019,66.4454,66.4019,66.4454,5626.0
2017-08-15 13:50:00,76.45,76.46,76.4,76.4,9552.0,66.4541,66.4628,66.4106,66.4106,9552.0
2017-08-15 13:55:00,76.4,76.45,76.39,76.43,6705.0,66.4106,66.4541,66.4019,66.4367,6705.0
2017-08-15 14:00:00,76.41,76.41,76.37,76.4,8282.0,66.4193,66.4193,66.3845,66.4106,8282.0
2017-08-15 14:05:00,76.39,76.46,76.37,76.45,11219.0,66.4019,66.4628,66.3845,66.4541,11219.0
2017-08-15 14:10:00,76.45,76.46,76.42,76.45,10937.0,66.4541,66.4628,66.428,66.4541,10937.0
2017-08-15 14:15:00,76.44,76.45,76.41,76.45,4947.0,66.4454,66.4541,66.4193,66.4541,4947.0
2017-08-15 14:20:00,76.45,76.46,76.42,76.44,9024.0,66.4541,66.4628,66.428,66.4454,9024.0
2017-08-15 14:25:00,76.43,76.46,76.43,76.46,5437.0,66.4367,66.4628,66.4367,66.4628,5437.0
2017-08-15 14:30:00,76.46,76.46,76.41,76.44,7541.0,66.4628,66.4628,66.4193,66.4454,7541.0
2017-08-15 14:35:00,76.43,76.45,76.43,76.43,8098.0,66.4367,66.4541,66.4367,66.4367,8098.0
2017-08-15 14:40:00,76.44,76.47,76.43,76.45,8712.0,66.4454,66.4715,66.4367,66.4541,8712.0
2017-08-15 14:45:00,76.44,76.45,76.39,76.42,11144.0,66.4454,66.4541,66.4019,66.428,11144.0
2017-08-15 14:50:00,76.42,76.43,76.4,76.42,11209.0,66.428,66.4367,66.4106,66.428,11209.0
2017-08-15 14:55:00,76.42,76.42,76.38,76.39,13049.0,66.428,66.428,66.3932,66.4019,13049.0
2017-08-15 15:00:00,76.4,76.4,76.37,76.38,12723.0,66.4106,66.4106,66.3845,66.3932,12723.0
2017-08-15 15:05:00,76.38,76.4,76.37,76.4,13295.0,66.3932,66.4106,66.3845,66.4106,13295.0
2017-08-15 15:10:00,76.4,76.5,76.39,76.5,16637.0,66.4106,66.4976,66.4019,66.4976,16637.0
2017-08-15 15:15:00,76.5,76.54,76.49,76.51,21043.0,66.4976,66.5323,66.4889,66.5062,21043.0
2017-08-15 15:20:00,76.51,76.53,76.49,76.53,10421.0,66.5062,66.5236,66.4889,66.5236,10421.0
2017-08-15 15:25:00,76.52,76.54,76.5,76.53,23411.0,66.5149,66.5323,66.4976,66.5236,23411.0
2017-08-15 15:30:00,76.53,76.6,76.52,76.6,23115.0,66.5236,66.5845,66.5149,66.5845,23115.0
2017-08-15 15:35:00,76.6,76.6,76.57,76.59,26968.0,66.5845,66.5845,66.5584,66.5758,26968.0
2017-08-15 15:40:00,76.59,76.6,76.5,76.51,32555.0,66.5758,66.5845,66.4976,66.5062,32555.0
2017-08-15 15:45:00,76.51,76.6,76.5,76.58,49625.0,66.5062,66.5845,66.4976,66.5671,49625.0
2017-08-15 15:50:00,76.57,76.58,76.51,76.52,48325.0,66.5584,66.5671,66.5062,66.5149,48325.0
2017-08-15 15:55:00,76.52,76.52,76.36,76.4,128420.0,66.5149,66.5149,66.3759,66.4106,128420.0
2017-08-16 09:30:00,76.46,76.72,76.4,76.49,12166.0,66.4628,66.6888,66.4106,66.4889,12166.0
2017-08-16 09:35:00,76.51,76.62,76.5,76.53,7273.0,66.5062,66.6019,66.4976,66.5236,7273.0
2017-08-16 09:40:00,76.57,76.59,76.49,76.52,5400.0,66.5584,66.5758,66.4889,66.5149,5400.0
2017-08-16 09:45:00,76.52,76.63,76.52,76.63,28029.0,66.5149,66.6106,66.5149,66.6106,28029.0
2017-08-16 09:50:00,76.67,76.73,76.64,76.73,6027.0,66.6453,66.6975,66.6192,66.6975,6027.0
2017-08-16 09:55:00,76.73,76.73,76.7,76.72,10326.0,66.6975,66.6975,66.6714,66.6888,10326.0
2017-08-16 10:00:00,76.73,76.75,76.7,76.74,14883.0,66.6975,66.7149,66.6714,66.7062,14883.0
2017-08-16 10:05:00,76.74,76.75,76.72,76.74,18287.0,66.7062,66.7149,66.6888,66.7062,18287.0
2017-08-16 10:10:00,76.75,76.81,76.75,76.81,10412.0,66.7149,66.767,66.7149,66.767,10412.0
2017-08-16 10:15:00,76.82,76.85,76.81,76.84,8165.0,66.7757,66.8018,66.767,66.7931,8165.0
2017-08-16 10:20:00,76.85,76.92,76.84,76.92,21901.0,66.8018,66.8626,66.7931,66.8626,21901.0
2017-08-16 10:25:00,76.91,76.93,76.9,76.91,9429.0,66.8539,66.8713,66.8452,66.8539,9429.0
2017-08-16 10:30:00,76.91,76.98,76.89,76.98,25761.0,66.8539,66.9148,66.8366,66.9148,25761.0
2017-08-16 10:35:00,76.98,77.0,76.91,76.92,33204.0,66.9148,66.9322,66.8539,66.8626,33204.0
2017-08-16 10:40:00,76.91,77.06,76.9,76.98,26706.0,66.8539,66.9843,66.8452,66.9148,26706.0
2017-08-16 10:45:00,76.98,77.0,76.89,76.9,12390.0,66.9148,66.9322,66.8366,66.8452,12390.0
2017-08-16 10:50:00,76.9,76.95,76.9,76.95,7622.0,66.8452,66.8887,66.8452,66.8887,7622.0
2017-08-16 10:55:00,76.95,76.99,76.92,76.99,15994.0,66.8887,66.9235,66.8626,66.9235,15994.0
2017-08-16 11:00:00,76.99,77.05,76.98,77.05,9645.0,66.9235,66.9756,66.9148,66.9756,9645.0
2017-08-16 11:05:00,77.04,77.05,76.96,76.99,11399.0,66.9669,66.9756,66.8974,66.9235,11399.0
2017-08-16 11:10:00,76.98,76.99,76.89,76.89,4950.0,66.9148,66.9235,66.8366,66.8366,4950.0
2017-08-16 11:15:00,76.9,76.92,76.89,76.91,5137.0,66.8452,66.8626,66.8366,66.8539,5137.0
2017-08-16 11:20:00,76.92,77.02,76.91,77.02,21518.0,66.8626,66.9496,66.8539,66.9496,21518.0
2017-08-16 11:25:00,77.01,77.03,77.0,77.01,8204.0,66.9409,66.9583,66.9322,66.9409,8204.0
2017-08-16 11:30:00,77.0,77.02,76.97,76.97,5450.0,66.9322,66.9496,66.9061,66.9061,5450.0
2017-08-16 11:35:00,76.97,77.0,76.92,76.98,11276.0,66.9061,66.9322,66.8626,66.9148,11276.0
2017-08-16 11:40:00,76.97,77.03,76.96,77.03,9173.0,66.9061,66.9583,66.8974,66.9583,9173.0
2017-08-16 11:45:00,77.03,77.03,76.98,76.99,6417.0,66.9583,66.9583,66.9148,66.9235,6417.0
2017-08-16 11:50:00,76.99,77.06,76.99,77.06,14916.0,66.9235,66.9843,66.9235,66.9843,14916.0
2017-08-16 11:55:00,77.07,77.07,77.02,77.05,10720.0,66.993,66.993,66.9496,66.9756,10720.0
2017-08-16 12:00:00,77.02,77.09,77.02,77.09,14242.0,66.9496,67.0104,66.9496,67.0104,14242.0
2017-08-16 12:05:00,77.09,77.13,77.09,77.12,10190.0,67.0104,67.0452,67.0104,67.0365,10190.0
2017-08-16 12:10:00,77.12,77.13,77.04,77.05,14408.0,67.0365,67.0452,66.9669,66.9756,14408.0
2017-08-16 12:15:00,77.04,77.08,77.03,77.07,9830.0,66.9669,67.0017,66.9583,66.993,9830.0
2017-08-16 12:20:00,77.06,77.07,77.01,77.03,6729.0,66.9843,66.993,66.9409,66.9583,6729.0
2017-08-16 12:25:00,77.03,77.07,77.02,77.05,18347.0,66.9583,66.993,66.9496,66.9756,18347.0
2017-08-16 12:30:00,77.05,77.05,76.94,76.95,7278.0,66.9756,66.9756,66.88,66.8887,7278.0
2017-08-16 12:35:00,76.94,76.95,76.92,76.92,4776.0,66.88,66.8887,66.8626,66.8626,4776.0
2017-08-16 12:40:00,76.92,76.95,76.8,76.82,31335.0,66.8626,66.8887,66.7583,66.7757,31335.0
2017-08-16 12:45:00,76.82,76.85,76.82,76.85,4942.0,66.7757,66.8018,66.7757,66.8018,4942.0
2017-08-16 12:50:00,76.85,76.85,76.79,76.81,8217.0,66.8018,66.8018,66.7496,66.767,8217.0
2017-08-16 12:55:00,76.81,76.83,76.78,76.82,9354.0,66.767,66.7844,66.7409,66.7757,9354.0
2017-08-16 13:00:00,76.82,76.84,76.78,76.84,6677.0,66.7757,66.7931,66.7409,66.7931,6677.0
2017-08-16 13:05:00,76.84,76.86,76.83,76.85,5348.0,66.7931,66.8105,66.7844,66.8018,5348.0
2017-08-16 13:10:00,76.84,76.88,76.79,76.79,10423.0,66.7931,66.8279,66.7496,66.7496,10423.0
2017-08-16 13:15:00,76.8,76.84,76.78,76.83,6660.0,66.7583,66.7931,66.7409,66.7844,6660.0
2017-08-16 13:20:00,76.83,76.87,76.83,76.87,6351.0,66.7844,66.8192,66.7844,66.8192,6351.0
2017-08-16 13:25:00,76.86,76.86,76.75,76.78,6804.0,66.8105,66.8105,66.7149,66.7409,6804.0
2017-08-16 13:30:00,76.78,76.78,76.72,76.74,10052.0,66.7409,66.7409,66.6888,66.7062,10052.0
2017-08-16 13:35:00,76.74,76.76,76.61,76.63,24366.0,66.7062,66.7236,66.5932,66.6106,24366.0
2017-08-16 13:40:00,76.63,76.65,76.53,76.56,16587.0,66.6106,66.6279,66.5236,66.5497,16587.0
2017-08-16 13:45:00,76.57,76.62,76.56,76.59,13438.0,66.5584,66.6019,66.5497,66.5758,13438.0
2017-08-16 13:50:00,76.59,76.6,76.49,76.51,14875.0,66.5758,66.5845,66.4889,66.5062,14875.0
2017-08-16 13:55:00,76.5,76.57,76.5,76.57,7431.0,66.4976,66.5584,66.4976,66.5584,7431.0
2017-08-16 14:00:00,76.57,76.58,76.45,76.56,16978.0,66.5584,66.5671,66.4541,66.5497,16978.0
2017-08-16 14:05:00,76.58,76.6,76.55,76.57,15693.0,66.5671,66.5845,66.541,66.5584,15693.0
2017-08-16 14:10:00,76.56,76.59,76.52,76.59,5726.0,66.5497,66.5758,66.5149,66.5758,5726.0
2017-08-16 14:15:00,76.59,76.6,76.49,76.51,12882.0,66.5758,66.5845,66.4889,66.5062,12882.0
2017-08-16 14:20:00,76.5,76.52,76.44,76.47,13939.0,66.4976,66.5149,66.4454,66.4715,13939.0
2017-08-16 14:25:00,76.48,76.49,76.45,76.47,5680.0,66.4802,66.4889,66.4541,66.4715,5680.0
2017-08-16 14:30:00,76.47,76.47,76.37,76.41,13382.0,66.4715,66.4715,66.3845,66.4193,13382.0
2017-08-16 14:35:00,76.42,76.42,76.37,76.4,17297.0,66.428,66.428,66.3845,66.4106,17297.0
2017-08-16 14:40:00,76.39,76.41,76.32,76.35,18117.0,66.4019,66.4193,66.3411,66.3672,18117.0
2017-08-16 14:45:00,76.34,76.37,76.32,76.37,14079.0,66.3585,66.3845,66.3411,66.3845,14079.0
2017-08-16 14:50:00,76.37,76.4,76.36,76.4,13250.0,66.3845,66.4106,66.3759,66.4106,13250.0
2017-08-16 14:55:00,76.41,76.44,76.33,76.34,28055.0,66.4193,66.4454,66.3498,66.3585,28055.0
2017-08-16 15:00:00,76.34,76.36,76.29,76.3,17021.0,66.3585,66.3759,66.315,66.3237,17021.0
2017-08-16 15:05:00,76.29,76.3,76.25,76.27,22148.0,66.315,66.3237,66.2802,66.2976,22148.0
2017-08-16 15:10:00,76.27,76.29,76.25,76.27,14078.0,66.2976,66.315,66.2802,66.2976,14078.0
2017-08-16 15:15:00,76.28,76.28,76.25,76.27,13709.0,66.3063,66.3063,66.2802,66.2976,13709.0
2017-08-16 15:20:00,76.27,76.3,76.27,76.28,20651.0,66.2976,66.3237,66.2976,66.3063,20651.0
2017-08-16 15:25:00,76.28,76.31,76.27,76.29,19643.0,66.3063,66.3324,66.2976,66.315,19643.0
2017-08-16 15:30:00,76.3,76.33,76.29,76.33,25307.0,66.3237,66.3498,66.315,66.3498,25307.0
2017-08-16 15:35:00,76.33,76.4,76.32,76.37,34394.0,66.3498,66.4106,66.3411,66.3845,34394.0
2017-08-16 15:40:00,76.36,76.39,76.35,76.39,26964.0,66.3759,66.4019,66.3672,66.4019,26964.0
2017-08-16 15:45:00,76.38,76.42,76.37,76.4,32943.0,66.3932,66.428,66.3845,66.4106,32943.0
2017-08-16 15:50:00,76.39,76.42,76.35,76.41,41237.0,66.4019,66.428,66.3672,66.4193,41237.0
2017-08-16 15:55:00,76.41,76.44,76.37,76.44,98475.0,66.4193,66.4454,66.3845,66.4454,98475.0
2017-08-17 09:30:00,76.26,76.72,76.26,76.68,27196.0,66.2889,66.6888,66.2889,66.654,27196.0
2017-08-17 09:35:00,76.68,76.71,76.59,76.66,11567.0,66.654,66.6801,66.5758,66.6366,11567.0
2017-08-17 09:40:00,76.65,76.78,76.65,76.7,6604.0,66.6279,66.7409,66.6279,66.6714,6604.0
2017-08-17 09:45:00,76.77,76.84,76.63,76.66,14778.0,66.7322,66.7931,66.6106,66.6366,14778.0
2017-08-17 09:50:00,76.67,76.72,76.66,76.71,6255.0,66.6453,66.6888,66.6366,66.6801,6255.0
2017-08-17 09:55:00,76.71,76.73,76.59,76.63,8560.0,66.6801,66.6975,66.5758,66.6106,8560.0
2017-08-17 10:00:00,76.57,76.59,76.46,76.53,9129.0,66.5584,66.5758,66.4628,66.5236,9129.0
2017-08-17 10:05:00,76.53,76.6,76.5,76.51,6511.0,66.5236,66.5845,66.4976,66.5062,6511.0
2017-08-17 10:10:00,76.53,76.55,76.47,76.49,6499.0,66.5236,66.541,66.4715,66.4889,6499.0
2017-08-17 10:15:00,76.47,76.47,76.36,76.37,6238.0,66.4715,66.4715,66.3759,66.3845,6238.0
2017-08-17 10:20:00,76.34,76.39,76.32,76.39,6582.0,66.3585,66.4019,66.3411,66.4019,6582.0
2017-08-17 10:25:00,76.38,76.44,76.37,76.43,6359.0,66.3932,66.4454,66.3845,66.4367,6359.0
2017-08-17 10:30:00,76.44,76.59,76.44,76.56,12241.0,66.4454,66.5758,66.4454,66.5497,12241.0
2017-08-17 10:35:00,76.55,76.64,76.52,76.55,8438.0,66.541,66.6192,66.5149,66.541,8438.0
2017-08-17 10:40:00,76.54,76.54,76.49,76.5,6223.0,66.5323,66.5323,66.4889,66.4976,6223.0
2017-08-17 10:45:00,76.51,76.56,76.49,76.49,5800.0,66.5062,66.5497,66.4889,66.4889,5800.0
2017-08-17 10:50:00,76.5,76.51,76.47,76.49,5504.0,66.4976,66.5062,66.4715,66.4889,5504.0
2017-08-17 10:55:00,76.48,76.51,76.44,76.44,7297.0,66.4802,66.5062,66.4454,66.4454,7297.0
2017-08-17 11:00:00,76.45,76.51,76.44,76.5,7006.0,66.4541,66.5062,66.4454,66.4976,7006.0
2017-08-17 11:05:00,76.52,76.63,76.52,76.63,11243.0,66.5149,66.6106,66.5149,66.6106,11243.0
2017-08-17 11:10:00,76.62,76.65,76.6,76.61,6500.0,66.6019,66.6279,66.5845,66.5932,6500.0
2017-08-17 11:15:00,76.62,76.63,76.59,76.6,7498.0,66.6019,66.6106,66.5758,66.5845,7498.0
2017-08-17 11:20:00,76.59,76.59,76.53,76.55,8613.0,66.5758,66.5758,66.5236,66.541,8613.0
2017-08-17 11:25:00,76.56,76.6,76.55,76.55,10727.0,66.5497,66.5845,66.541,66.541,10727.0
2017-08-17 11:30:00,76.53,76.55,76.44,76.45,4350.0,66.5236,66.541,66.4454,66.4541,4350.0
2017-08-17 11:35:00,76.45,76.51,76.43,76.48,14281.0,66.4541,66.5062,66.4367,66.4802,14281.0
2017-08-17 11:40:00,76.47,76.48,76.44,76.44,7410.0,66.4715,66.4802,66.4454,66.4454,7410.0
2017-08-17 11:45:00,76.44,76.46,76.39,76.39,7701.0,66.4454,66.4628,66.4019,66.4019,7701.0
2017-08-17 11:50:00,76.4,76.45,76.4,76.43,8269.0,66.4106,66.4541,66.4106,66.4367,8269.0
2017-08-17 11:55:00,76.44,76.46,76.41,76.42,8100.0,66.4454,66.4628,66.4193,66.428,8100.0
2017-08-17 12:00:00,76.41,76.47,76.41,76.47,12756.0,66.4193,66.4715,66.4193,66.4715,12756.0
2017-08-17 12:05:00,76.46,76.46,76.39,76.39,8221.0,66.4628,66.4628,66.4019,66.4019,8221.0
2017-08-17 12:10:00,76.38,76.38,76.31,76.32,10179.0,66.3932,66.3932,66.3324,66.3411,10179.0
2017-08-17 12:15:00,76.32,76.32,76.26,76.29,8476.0,66.3411,66.3411,66.2889,66.315,8476.0
2017-08-17 12:20:00,76.29,76.33,76.27,76.33,5830.0,66.315,66.3498,66.2976,66.3498,5830.0
2017-08-17 12:25:00,76.33,76.33,76.28,76.33,5734.0,66.3498,66.3498,66.3063,66.3498,5734.0
2017-08-17 12:30:00,76.34,76.34,76.31,76.31,6511.0,66.3585,66.3585,66.3324,66.3324,6511.0
2017-08-17 12:35:00,76.31,76.35,76.31,76.35,7022.0,66.3324,66.3672,66.3324,66.3672,7022.0
2017-08-17 12:40:00,76.35,76.35,76.31,76.31,7296.0,66.3672,66.3672,66.3324,66.3324,7296.0
2017-08-17 12:45:00,76.31,76.34,76.3,76.31,7041.0,66.3324,66.3585,66.3237,66.3324,7041.0
2017-08-17 12:50:00,76.3,76.3,76.25,76.25,8796.0,66.3237,66.3237,66.2802,66.2802,8796.0
2017-08-17 12:55:00,76.24,76.25,76.16,76.18,16182.0,66.2715,66.2802,66.202,66.2194,16182.0
2017-08-17 13:00:00,76.17,76.19,76.1,76.1,10873.0,66.2107,66.2281,66.1499,66.1499,10873.0
2017-08-17 13:05:00,76.1,76.14,76.1,76.1,8137.0,66.1499,66.1846,66.1499,66.1499,8137.0
2017-08-17 13:10:00,76.11,76.12,76.07,76.08,11248.0,66.1585,66.1672,66.1238,66.1325,11248.0
2017-08-17 13:15:00,76.07,76.16,76.06,76.12,9016.0,66.1238,66.202,66.1151,66.1672,9016.0
2017-08-17 13:20:00,76.12,76.15,76.1,76.13,7630.0,66.1672,66.1933,66.1499,66.1759,7630.0
2017-08-17 13:25:00,76.13,76.16,76.1,76.13,7787.0,66.1759,66.202,66.1499,66.1759,7787.0
2017-08-17 13:30:00,76.14,76.17,76.12,76.17,4187.0,66.1846,66.2107,66.1672,66.2107,4187.0
2017-08-17 13:35:00,76.16,76.22,76.16,76.19,7135.0,66.202,66.2542,66.202,66.2281,7135.0
2017-08-17 13:40:00,76.19,76.21,76.17,76.17,6658.0,66.2281,66.2455,66.2107,66.2107,6658.0
2017-08-17 13:45:00,76.18,76.18,76.14,76.14,4290.0,66.2194,66.2194,66.1846,66.1846,4290.0
2017-08-17 13:50:00,76.14,76.17,76.11,76.16,5243.0,66.1846,66.2107,66.1585,66.202,5243.0
2017-08-17 13:55:00,76.16,76.2,76.16,76.18,8680.0,66.202,66.2368,66.202,66.2194,8680.0
2017-08-17 14:00:00,76.2,76.21,76.13,76.15,10452.0,66.2368,66.2455,66.1759,66.1933,10452.0
2017-08-17 14:05:00,76.15,76.18,76.15,76.17,5403.0,66.1933,66.2194,66.1933,66.2107,5403.0
2017-08-17 14:10:00,76.18,76.19,76.14,76.15,3550.0,66.2194,66.2281,66.1846,66.1933,3550.0
2017-08-17 14:15:00,76.15,76.15,76.01,76.03,23278.0,66.1933,66.1933,66.0716,66.089,23278.0
2017-08-17 14:20:00,76.03,76.03,75.95,76.0,26204.0,66.089,66.089,66.0195,66.0629,26204.0
2017-08-17 14:25:00,76.0,76.09,76.0,76.09,12366.0,66.0629,66.1412,66.0629,66.1412,12366.0
2017-08-17 14:30:00,76.08,76.1,76.06,76.07,16766.0,66.1325,66.1499,66.1151,66.1238,16766.0
2017-08-17 14:35:00,76.07,76.1,76.02,76.03,7275.0,66.1238,66.1499,66.0803,66.089,7275.0
2017-08-17 14:40:00,76.02,76.04,75.97,76.01,11289.0,66.0803,66.0977,66.0368,66.0716,11289.0
2017-08-17 14:45:00,76.01,76.05,75.95,76.04,14646.0,66.0716,66.1064,66.0195,66.0977,14646.0
2017-08-17 14:50:00,76.05,76.07,75.99,76.02,10836.0,66.1064,66.1238,66.0542,66.0803,10836.0
2017-08-17 14:55:00,76.01,76.05,76.0,76.02,8226.0,66.0716,66.1064,66.0629,66.0803,8226.0
2017-08-17 15:00:00,76.02,76.02,75.89,75.92,16319.0,66.0803,66.0803,65.9673,65.9934,16319.0
2017-08-17 15:05:00,75.92,75.95,75.89,75.94,12011.0,65.9934,66.0195,65.9673,66.0108,12011.0
2017-08-17 15:10:00,75.93,75.97,75.92,75.92,7871.0,66.0021,66.0368,65.9934,65.9934,7871.0
2017-08-17 15:15:00,75.93,75.93,75.86,75.91,11452.0,66.0021,66.0021,65.9412,65.9847,11452.0
2017-08-17 15:20:00,75.9,75.91,75.81,75.84,14678.0,65.976,65.9847,65.8978,65.9238,14678.0
2017-08-17 15:25:00,75.85,75.86,75.82,75.84,13274.0,65.9325,65.9412,65.9065,65.9238,13274.0
2017-08-17 15:30:00,75.84,75.87,75.8,75.84,27944.0,65.9238,65.9499,65.8891,65.9238,27944.0
2017-08-17 15:35:00,75.85,75.87,75.73,75.76,29246.0,65.9325,65.9499,65.8282,65.8543,29246.0
2017-08-17 15:40:00,75.77,75.78,75.7,75.7,32993.0,65.863,65.8717,65.8022,65.8022,32993.0
2017-08-17 15:45:00,75.71,75.75,75.67,75.72,45877.0,65.8108,65.8456,65.7761,65.8195,45877.0
2017-08-17 15:50:00,75.71,75.73,75.65,75.73,39726.0,65.8108,65.8282,65.7587,65.8282,39726.0
2017-08-17 15:55:00,75.72,75.73,75.53,75.54,200936.0,65.8195,65.8282,65.6544,65.6631,200936.0
2017-08-18 09:30:00,75.44,75.69,75.44,75.52,83764.0,65.5761,65.7935,65.5761,65.6457,83764.0
2017-08-18 09:35:00,75.54,75.55,75.31,75.37,6931.0,65.6631,65.6718,65.4631,65.5153,6931.0
2017-08-18 09:40:00,75.34,75.42,75.3,75.42,7657.0,65.4892,65.5588,65.4545,65.5588,7657.0
2017-08-18 09:45:00,75.4,75.4,75.29,75.29,12956.0,65.5414,65.5414,65.4458,65.4458,12956.0
2017-08-18 09:50:00,75.32,75.43,75.15,75.16,23955.0,65.4718,65.5675,65.3241,65.3328,23955.0
2017-08-18 09:55:00,75.16,75.24,75.1,75.1,38997.0,65.3328,65.4023,65.2806,65.2806,38997.0
2017-08-18 10:00:00,75.11,75.2,75.0,75.16,25466.0,65.2893,65.3675,65.1937,65.3328,25466.0
2017-08-18 10:05:00,75.15,75.41,75.15,75.28,71425.0,65.3241,65.5501,65.3241,65.4371,71425.0
2017-08-18 10:10:00,75.3,75.3,75.18,75.23,14871.0,65.4545,65.4545,65.3501,65.3936,14871.0
2017-08-18 10:15:00,75.25,75.33,75.22,75.23,15486.0,65.411,65.4805,65.3849,65.3936,15486.0
2017-08-18 10:20:00,75.24,75.3,75.21,75.28,8649.0,65.4023,65.4545,65.3762,65.4371,8649.0
2017-08-18 10:25:00,75.3,75.31,75.22,75.26,13338.0,65.4545,65.4631,65.3849,65.4197,13338.0
2017-08-18 10:30:00,75.25,75.25,75.14,75.24,14534.0,65.411,65.411,65.3154,65.4023,14534.0
2017-08-18 10:35:00,75.25,75.27,75.2,75.23,16777.0,65.411,65.4284,65.3675,65.3936,16777.0
2017-08-18 10:40:00,75.23,75.34,75.22,75.31,51252.0,65.3936,65.4892,65.3849,65.4631,51252.0
2017-08-18 10:45:00,75.3,75.3,75.2,75.2,7600.0,65.4545,65.4545,65.3675,65.3675,7600.0
2017-08-18 10:50:00,75.21,75.23,75.17,75.19,10571.0,65.3762,65.3936,65.3414,65.3588,10571.0
2017-08-18 10:55:00,75.19,75.26,75.18,75.26,17882.0,65.3588,65.4197,65.3501,65.4197,17882.0
2017-08-18 11:00:00,75.28,75.28,75.18,75.22,18863.0,65.4371,65.4371,65.3501,65.3849,18863.0
2017-08-18 11:05:00,75.22,75.22,75.09,75.09,10065.0,65.3849,65.3849,65.2719,65.2719,10065.0
2017-08-18 11:10:00,75.11,75.23,75.11,75.2,12343.0,65.2893,65.3936,65.2893,65.3675,12343.0
2017-08-18 11:15:00,75.19,75.32,75.19,75.31,16568.0,65.3588,65.4718,65.3588,65.4631,16568.0
2017-08-18 11:20:00,75.3,75.31,75.18,75.21,12910.0,65.4545,65.4631,65.3501,65.3762,12910.0
2017-08-18 11:25:00,75.22,75.4,75.21,75.39,16267.0,65.3849,65.5414,65.3762,65.5327,16267.0
2017-08-18 11:30:00,75.38,75.47,75.33,75.46,13061.0,65.524,65.6022,65.4805,65.5935,13061.0
2017-08-18 11:35:00,75.45,75.53,75.43,75.51,62077.0,65.5848,65.6544,65.5675,65.637,62077.0
2017-08-18 11:40:00,75.51,75.6,75.5,75.59,26070.0,65.637,65.7152,65.6283,65.7065,26070.0
2017-08-18 11:45:00,75.6,75.63,75.55,75.58,17151.0,65.7152,65.7413,65.6718,65.6978,17151.0
2017-08-18 11:50:00,75.58,75.73,75.58,75.66,30289.0,65.6978,65.8282,65.6978,65.7674,30289.0
2017-08-18 11:55:00,75.66,75.66,75.57,75.6,9076.0,65.7674,65.7674,65.6891,65.7152,9076.0
2017-08-18 12:00:00,75.62,75.66,75.56,75.56,12215.0,65.7326,65.7674,65.6805,65.6805,12215.0
2017-08-18 12:05:00,75.56,75.56,75.52,75.53,9120.0,65.6805,65.6805,65.6457,65.6544,9120.0
2017-08-18 12:10:00,75.54,75.59,75.53,75.53,8135.0,65.6631,65.7065,65.6544,65.6544,8135.0
2017-08-18 12:15:00,75.54,75.6,75.52,75.55,28234.0,65.6631,65.7152,65.6457,65.6718,28234.0
2017-08-18 12:20:00,75.53,75.55,75.44,75.45,10132.0,65.6544,65.6718,65.5761,65.5848,10132.0
2017-08-18 12:25:00,75.46,75.54,75.45,75.52,4828.0,65.5935,65.6631,65.5848,65.6457,4828.0
2017-08-18 12:30:00,75.54,75.56,75.5,75.54,9393.0,65.6631,65.6805,65.6283,65.6631,9393.0
2017-08-18 12:35:00,75.52,75.54,75.47,75.53,10337.0,65.6457,65.6631,65.6022,65.6544,10337.0
2017-08-18 12:40:00,75.55,75.66,75.54,75.57,16131.0,65.6718,65.7674,65.6631,65.6891,16131.0
2017-08-18 12:45:00,75.57,75.65,75.53,75.62,10310.0,65.6891,65.7587,65.6544,65.7326,10310.0
2017-08-18 12:50:00,75.63,75.65,75.59,75.63,7580.0,65.7413,65.7587,65.7065,65.7413,7580.0
2017-08-18 12:55:00,75.67,75.68,75.6,75.62,8778.0,65.7761,65.7848,65.7152,65.7326,8778.0
2017-08-18 13:00:00,75.61,75.65,75.56,75.57,6700.0,65.7239,65.7587,65.6805,65.6891,6700.0
2017-08-18 13:05:00,75.58,75.61,75.55,75.56,19665.0,65.6978,65.7239,65.6718,65.6805,19665.0
2017-08-18 13:10:00,75.57,75.63,75.57,75.59,6064.0,65.6891,65.7413,65.6891,65.7065,6064.0
2017-08-18 13:15:00,75.61,75.64,75.56,75.6,5400.0,65.7239,65.75,65.6805,65.7152,5400.0
2017-08-18 13:20:00,75.62,75.62,75.58,75.62,2360.0,65.7326,65.7326,65.6978,65.7326,2360.0
2017-08-18 13:25:00,75.63,75.69,75.61,75.63,8264.0,65.7413,65.7935,65.7239,65.7413,8264.0
2017-08-18 13:30:00,75.67,75.68,75.62,75.64,5814.0,65.7761,65.7848,65.7326,65.75,5814.0
2017-08-18 13:35:00,75.61,75.62,75.56,75.59,5500.0,65.7239,65.7326,65.6805,65.7065,5500.0
2017-08-18 13:40:00,75.59,75.63,75.56,75.63,5214.0,65.7065,65.7413,65.6805,65.7413,5214.0
2017-08-18 13:45:00,75.61,75.62,75.59,75.6,3809.0,65.7239,65.7326,65.7065,65.7152,3809.0
2017-08-18 13:50:00,75.61,75.63,75.58,75.58,4536.0,65.7239,65.7413,65.6978,65.6978,4536.0
2017-08-18 13:55:00,75.61,75.62,75.56,75.57,8734.0,65.7239,65.7326,65.6805,65.6891,8734.0
2017-08-18 14:00:00,75.57,75.59,75.55,75.57,6810.0,65.6891,65.7065,65.6718,65.6891,6810.0
2017-08-18 14:05:00,75.57,75.6,75.56,75.59,5735.0,65.6891,65.7152,65.6805,65.7065,5735.0
2017-08-18 14:10:00,75.59,75.6,75.54,75.58,12234.0,65.7065,65.7152,65.6631,65.6978,12234.0
2017-08-18 14:15:00,75.59,75.59,75.55,75.56,4876.0,65.7065,65.7065,65.6718,65.6805,4876.0
2017-08-18 14:20:00,75.57,75.6,75.55,75.59,4896.0,65.6891,65.7152,65.6718,65.7065,4896.0
2017-08-18 14:25:00,75.62,75.68,75.61,75.65,8614.0,65.7326,65.7848,65.7239,65.7587,8614.0
2017-08-18 14:30:00,75.63,75.66,75.61,75.61,8819.0,65.7413,65.7674,65.7239,65.7239,8819.0
2017-08-18 14:35:00,75.61,75.65,75.61,75.63,3751.0,65.7239,65.7587,65.7239,65.7413,3751.0
2017-08-18 14:40:00,75.64,75.69,75.62,75.69,18723.0,65.75,65.7935,65.7326,65.7935,18723.0
2017-08-18 14:45:00,75.7,75.7,75.6,75.6,36723.0,65.8022,65.8022,65.7152,65.7152,36723.0
2017-08-18 14:50:00,75.59,75.6,75.51,75.54,39934.0,65.7065,65.7152,65.637,65.6631,39934.0
2017-08-18 14:55:00,75.53,75.55,75.51,75.53,15978.0,65.6544,65.6718,65.637,65.6544,15978.0
2017-08-18 15:00:00,75.49,75.55,75.48,75.54,36335.0,65.6196,65.6718,65.6109,65.6631,36335.0
2017-08-18 15:05:00,75.53,75.55,75.51,75.52,15211.0,65.6544,65.6718,65.637,65.6457,15211.0
2017-08-18 15:10:00,75.52,75.53,75.5,75.5,11133.0,65.6457,65.6544,65.6283,65.6283,11133.0
2017-08-18 15:15:00,75.5,75.5,75.45,75.49,21694.0,65.6283,65.6283,65.5848,65.6196,21694.0
2017-08-18 15:20:00,75.5,75.51,75.44,75.47,20416.0,65.6283,65.637,65.5761,65.6022,20416.0
2017-08-18 15:25:00,75.48,75.52,75.48,75.48,21795.0,65.6109,65.6457,65.6109,65.6109,21795.0
2017-08-18 15:30:00,75.48,75.49,75.43,75.46,26090.0,65.6109,65.6196,65.5675,65.5935,26090.0
2017-08-18 15:35:00,75.45,75.5,75.44,75.48,27254.0,65.5848,65.6283,65.5761,65.6109,27254.0
2017-08-18 15:40:00,75.48,75.52,75.47,75.5,26910.0,65.6109,65.6457,65.6022,65.6283,26910.0
2017-08-18 15:45:00,75.51,75.51,75.4,75.41,60544.0,65.637,65.637,65.5414,65.5501,60544.0
2017-08-18 15:50:00,75.4,75.43,75.39,75.41,59595.0,65.5414,65.5675,65.5327,65.5501,59595.0
2017-08-18 15:55:00,75.4,75.5,75.32,75.41,255965.0,65.5414,65.6283,65.4718,65.5501,255965.0
2017-08-21 09:30:00,75.6,75.6,75.43,75.48,16299.0,65.7152,65.7152,65.5675,65.6109,16299.0
2017-08-21 09:35:00,75.5,75.7,75.48,75.6,6900.0,65.6283,65.8022,65.6109,65.7152,6900.0
2017-08-21 09:40:00,75.6,75.8,75.6,75.77,23807.0,65.7152,65.8891,65.7152,65.863,23807.0
2017-08-21 09:45:00,75.77,75.83,75.67,75.76,15767.0,65.863,65.9152,65.7761,65.8543,15767.0
2017-08-21 09:50:00,75.76,75.76,75.63,75.68,10285.0,65.8543,65.8543,65.7413,65.7848,10285.0
2017-08-21 09:55:00,75.68,75.8,75.67,75.8,20297.0,65.7848,65.8891,65.7761,65.8891,20297.0
2017-08-21 10:00:00,75.8,75.8,75.61,75.65,10697.0,65.8891,65.8891,65.7239,65.7587,10697.0
2017-08-21 10:05:00,75.63,75.67,75.58,75.66,8343.0,65.7413,65.7761,65.6978,65.7674,8343.0
2017-08-21 10:10:00,75.66,75.66,75.59,75.63,9964.0,65.7674,65.7674,65.7065,65.7413,9964.0
2017-08-21 10:15:00,75.62,75.7,75.61,75.7,12396.0,65.7326,65.8022,65.7239,65.8022,12396.0
2017-08-21 10:20:00,75.7,75.7,75.58,75.62,17041.0,65.8022,65.8022,65.6978,65.7326,17041.0
2017-08-21 10:25:00,75.62,75.72,75.62,75.72,5594.0,65.7326,65.8195,65.7326,65.8195,5594.0
2017-08-21 10:30:00,75.73,75.86,75.71,75.8,10733.0,65.8282,65.9412,65.8108,65.8891,10733.0
2017-08-21 10:35:00,75.8,75.82,75.72,75.78,5000.0,65.8891,65.9065,65.8195,65.8717,5000.0
2017-08-21 10:40:00,75.79,75.88,75.79,75.83,7100.0,65.8804,65.9586,65.8804,65.9152,7100.0
2017-08-21 10:45:00,75.83,75.9,75.81,75.82,11506.0,65.9152,65.976,65.8978,65.9065,11506.0
2017-08-21 10:50:00,75.8,75.92,75.8,75.87,5532.0,65.8891,65.9934,65.8891,65.9499,5532.0
2017-08-21 10:55:00,75.87,75.87,75.79,75.82,6898.0,65.9499,65.9499,65.8804,65.9065,6898.0
2017-08-21 11:00:00,75.82,75.84,75.76,75.84,8800.0,65.9065,65.9238,65.8543,65.9238,8800.0
2017-08-21 11:05:00,75.84,75.85,75.78,75.8,8768.0,65.9238,65.9325,65.8717,65.8891,8768.0
2017-08-21 11:10:00,75.81,75.96,75.8,75.95,10999.0,65.8978,66.0282,65.8891,66.0195,10999.0
2017-08-21 11:15:00,75.95,75.99,75.91,75.92,8218.0,66.0195,66.0542,65.9847,65.9934,8218.0
2017-08-21 11:20:00,75.91,75.97,75.9,75.9,9055.0,65.9847,66.0368,65.976,65.976,9055.0
2017-08-21 11:25:00,75.9,75.97,75.9,75.93,8515.0,65.976,66.0368,65.976,66.0021,8515.0
2017-08-21 11:30:00,75.94,75.99,75.92,75.94,11367.0,66.0108,66.0542,65.9934,66.0108,11367.0
2017-08-21 11:35:00,75.94,76.0,75.92,75.99,8580.0,66.0108,66.0629,65.9934,66.0542,8580.0
2017-08-21 11:40:00,76.0,76.03,75.98,75.99,5099.0,66.0629,66.089,66.0455,66.0542,5099.0
2017-08-21 11:45:00,76.0,76.09,75.99,76.01,9751.0,66.0629,66.1412,66.0542,66.0716,9751.0
2017-08-21 11:50:00,75.99,76.02,75.94,75.99,6036.0,66.0542,66.0803,66.0108,66.0542,6036.0
2017-08-21 11:55:00,76.01,76.01,75.9,75.91,6425.0,66.0716,66.0716,65.976,65.9847,6425.0
2017-08-21 12:00:00,75.91,76.02,75.9,76.02,16815.0,65.9847,66.0803,65.976,66.0803,16815.0
2017-08-21 12:05:00,76.01,76.05,75.99,76.02,10859.0,66.0716,66.1064,66.0542,66.0803,10859.0
2017-08-21 12:10:00,76.02,76.04,75.99,76.03,8608.0,66.0803,66.0977,66.0542,66.089,8608.0
2017-08-21 12:15:00,76.03,76.06,76.01,76.02,12625.0,66.089,66.1151,66.0716,66.0803,12625.0
2017-08-21 12:20:00,76.02,76.07,76.01,76.07,9229.0,66.0803,66.1238,66.0716,66.1238,9229.0
2017-08-21 12:25:00,76.07,76.11,76.07,76.11,10625.0,66.1238,66.1585,66.1238,66.1585,10625.0
2017-08-21 12:30:00,76.1,76.11,76.09,76.1,11378.0,66.1499,66.1585,66.1412,66.1499,11378.0
2017-08-21 12:35:00,76.1,76.1,76.03,76.04,8500.0,66.1499,66.1499,66.089,66.0977,8500.0
2017-08-21 12:40:00,76.03,76.04,75.99,76.0,6080.0,66.089,66.0977,66.0542,66.0629,6080.0
2017-08-21 12:45:00,76.0,76.02,76.0,76.02,8736.0,66.0629,66.0803,66.0629,66.0803,8736.0
2017-08-21 12:50:00,76.01,76.06,76.0,76.05,7290.0,66.0716,66.1151,66.0629,66.1064,7290.0
2017-08-21 12:55:00,76.05,76.07,76.05,76.06,5210.0,66.1064,66.1238,66.1064,66.1151,5210.0
2017-08-21 13:00:00,76.06,76.07,76.01,76.02,9751.0,66.1151,66.1238,66.0716,66.0803,9751.0
2017-08-21 13:05:00,76.02,76.04,75.99,75.99,6400.0,66.0803,66.0977,66.0542,66.0542,6400.0
2017-08-21 13:10:00,76.0,76.0,75.99,76.0,5566.0,66.0629,66.0629,66.0542,66.0629,5566.0
2017-08-21 13:15:00,76.0,76.0,75.92,75.94,6750.0,66.0629,66.0629,65.9934,66.0108,6750.0
2017-08-21 13:20:00,75.94,75.97,75.92,75.93,7073.0,66.0108,66.0368,65.9934,66.0021,7073.0
2017-08-21 13:25:00,75.93,75.93,75.88,75.89,6300.0,66.0021,66.0021,65.9586,65.9673,6300.0
2017-08-21 13:30:00,75.9,75.94,75.9,75.93,7350.0,65.976,66.0108,65.976,66.0021,7350.0
2017-08-21 13:35:00,75.93,75.96,75.93,75.94,5891.0,66.0021,66.0282,66.0021,66.0108,5891.0
2017-08-21 13:40:00,75.94,75.94,75.92,75.92,5900.0,66.0108,66.0108,65.9934,65.9934,5900.0
2017-08-21 13:45:00,75.92,75.96,75.92,75.94,5249.0,65.9934,66.0282,65.9934,66.0108,5249.0
2017-08-21 13:50:00,75.95,75.98,75.95,75.95,7732.0,66.0195,66.0455,66.0195,66.0195,7732.0
2017-08-21 13:55:00,75.95,75.95,75.89,75.93,8723.0,66.0195,66.0195,65.9673,66.0021,8723.0
2017-08-21 14:00:00,75.94,75.94,75.9,75.9,18233.0,66.0108,66.0108,65.976,65.976,18233.0
2017-08-21 14:05:00,75.91,75.94,75.9,75.9,8500.0,65.9847,66.0108,65.976,65.976,8500.0
2017-08-21 14:10:00,75.89,75.9,75.87,75.9,3578.0,65.9673,65.976,65.9499,65.976,3578.0
2017-08-21 14:15:00,75.89,75.9,75.85,75.85,10462.0,65.9673,65.976,65.9325,65.9325,10462.0
2017-08-21 14:20:00,75.85,75.87,75.85,75.86,2834.0,65.9325,65.9499,65.9325,65.9412,2834.0
2017-08-21 14:25:00,75.87,75.89,75.83,75.83,12339.0,65.9499,65.9673,65.9152,65.9152,12339.0
2017-08-21 14:30:00,75.83,75.84,75.78,75.8,7816.0,65.9152,65.9238,65.8717,65.8891,7816.0
2017-08-21 14:35:00,75.79,75.83,75.79,75.83,8166.0,65.8804,65.9152,65.8804,65.9152,8166.0
2017-08-21 14:40:00,75.82,75.82,75.79,75.82,8670.0,65.9065,65.9065,65.8804,65.9065,8670.0
2017-08-21 14:45:00,75.83,75.84,75.81,75.81,6884.0,65.9152,65.9238,65.8978,65.8978,6884.0
2017-08-21 14:50:00,75.81,75.85,75.81,75.81,9600.0,65.8978,65.9325,65.8978,65.8978,9600.0
2017-08-21 14:55:00,75.82,75.83,75.75,75.77,6906.0,65.9065,65.9152,65.8456,65.863,6906.0
2017-08-21 15:00:00,75.77,75.78,75.74,75.74,8750.0,65.863,65.8717,65.8369,65.8369,8750.0
2017-08-21 15:05:00,75.75,75.78,75.74,75.78,6752.0,65.8456,65.8717,65.8369,65.8717,6752.0
2017-08-21 15:10:00,75.79,75.79,75.74,75.78,16339.0,65.8804,65.8804,65.8369,65.8717,16339.0
2017-08-21 15:15:00,75.79,75.83,75.79,75.83,10235.0,65.8804,65.9152,65.8804,65.9152,10235.0
2017-08-21 15:20:00,75.83,75.9,75.82,75.9,11766.0,65.9152,65.976,65.9065,65.976,11766.0
2017-08-21 15:25:00,75.91,75.94,75.89,75.94,14370.0,65.9847,66.0108,65.9673,66.0108,14370.0
2017-08-21 15:30:00,75.94,75.95,75.92,75.92,20465.0,66.0108,66.0195,65.9934,65.9934,20465.0
2017-08-21 15:35:00,75.93,75.94,75.91,75.94,13294.0,66.0021,66.0108,65.9847,66.0108,13294.0
2017-08-21 15:40:00,75.94,75.96,75.89,75.9,24330.0,66.0108,66.0282,65.9673,65.976,24330.0
2017-08-21 15:45:00,75.89,75.91,75.87,75.89,26183.0,65.9673,65.9847,65.9499,65.9673,26183.0
2017-08-21 15:50:00,75.89,75.92,75.88,75.92,18010.0,65.9673,65.9934,65.9586,65.9934,18010.0
2017-08-21 15:55:00,75.91,75.92,75.86,75.86,72960.0,65.9847,65.9934,65.9412,65.9412,72960.0
2017-08-22 09:30:00,76.01,76.24,75.9,76.23,13072.0,66.0716,66.2715,65.976,66.2629,13072.0
2017-08-22 09:35:00,76.23,76.34,76.16,76.34,5786.0,66.2629,66.3585,66.202,66.3585,5786.0
2017-08-22 09:40:00,76.37,76.37,76.22,76.22,4958.0,66.3845,66.3845,66.2542,66.2542,4958.0
2017-08-22 09:45:00,76.21,76.32,76.19,76.29,13136.0,66.2455,66.3411,66.2281,66.315,13136.0
2017-08-22 09:50:00,76.3,76.35,76.24,76.28,10648.0,66.3237,66.3672,66.2715,66.3063,10648.0
2017-08-22 09:55:00,76.28,76.32,76.25,76.26,5365.0,66.3063,66.3411,66.2802,66.2889,5365.0
2017-08-22 10:00:00,76.24,76.32,76.23,76.31,11012.0,66.2715,66.3411,66.2629,66.3324,11012.0
2017-08-22 10:05:00,76.33,76.41,76.32,76.41,9905.0,66.3498,66.4193,66.3411,66.4193,9905.0
2017-08-22 10:10:00,76.42,76.56,76.41,76.56,19741.0,66.428,66.5497,66.4193,66.5497,19741.0
2017-08-22 10:15:00,76.57,76.59,76.55,76.59,14873.0,66.5584,66.5758,66.541,66.5758,14873.0
2017-08-22 10:20:00,76.59,76.69,76.57,76.68,44086.0,66.5758,66.6627,66.5584,66.654,44086.0
2017-08-22 10:25:00,76.69,76.71,76.67,76.68,17205.0,66.6627,66.6801,66.6453,66.654,17205.0
2017-08-22 10:30:00,76.67,76.69,76.64,76.66,13568.0,66.6453,66.6627,66.6192,66.6366,13568.0
2017-08-22 10:35:00,76.66,76.67,76.62,76.66,8959.0,66.6366,66.6453,66.6019,66.6366,8959.0
2017-08-22 10:40:00,76.65,76.65,76.54,76.56,19297.0,66.6279,66.6279,66.5323,66.5497,19297.0
2017-08-22 10:45:00,76.57,76.59,76.51,76.51,9937.0,66.5584,66.5758,66.5062,66.5062,9937.0
2017-08-22 10:50:00,76.51,76.53,76.49,76.53,8029.0,66.5062,66.5236,66.4889,66.5236,8029.0
2017-08-22 10:55:00,76.52,76.52,76.46,76.48,6233.0,66.5149,66.5149,66.4628,66.4802,6233.0
2017-08-22 11:00:00,76.48,76.49,76.42,76.47,12937.0,66.4802,66.4889,66.428,66.4715,12937.0
2017-08-22 11:05:00,76.47,76.47,76.38,76.38,6576.0,66.4715,66.4715,66.3932,66.3932,6576.0
2017-08-22 11:10:00,76.38,76.41,76.36,76.36,6759.0,66.3932,66.4193,66.3759,66.3759,6759.0
2017-08-22 11:15:00,76.36,76.37,76.33,76.36,10680.0,66.3759,66.3845,66.3498,66.3759,10680.0
2017-08-22 11:20:00,76.36,76.38,76.34,76.37,15739.0,66.3759,66.3932,66.3585,66.3845,15739.0
2017-08-22 11:25:00,76.37,76.37,76.32,76.34,11465.0,66.3845,66.3845,66.3411,66.3585,11465.0
2017-08-22 11:30:00,76.34,76.42,76.34,76.41,17560.0,66.3585,66.428,66.3585,66.4193,17560.0
2017-08-22 11:35:00,76.42,76.43,76.39,76.4,15291.0,66.428,66.4367,66.4019,66.4106,15291.0
2017-08-22 11:40:00,76.42,76.44,76.34,76.34,16473.0,66.428,66.4454,66.3585,66.3585,16473.0
2017-08-22 11:45:00,76.36,76.38,76.35,76.35,9049.0,66.3759,66.3932,66.3672,66.3672,9049.0
2017-08-22 11:50:00,76.34,76.37,76.31,76.37,11025.0,66.3585,66.3845,66.3324,66.3845,11025.0
2017-08-22 11:55:00,76.36,76.36,76.3,76.31,22704.0,66.3759,66.3759,66.3237,66.3324,22704.0
2017-08-22 12:00:00,76.32,76.43,76.31,76.41,16079.0,66.3411,66.4367,66.3324,66.4193,16079.0
2017-08-22 12:05:00,76.42,76.46,76.4,76.45,10509.0,66.428,66.4628,66.4106,66.4541,10509.0
2017-08-22 12:10:00,76.45,76.59,76.45,76.59,11450.0,66.4541,66.5758,66.4541,66.5758,11450.0
2017-08-22 12:15:00,76.59,76.59,76.49,76.49,8984.0,66.5758,66.5758,66.4889,66.4889,8984.0
2017-08-22 12:20:00,76.48,76.5,76.48,76.5,3030.0,66.4802,66.4976,66.4802,66.4976,3030.0
2017-08-22 12:25:00,76.5,76.55,76.5,76.55,8489.0,66.4976,66.541,66.4976,66.541,8489.0
2017-08-22 12:30:00,76.54,76.57,76.53,76.55,9307.0,66.5323,66.5584,66.5236,66.541,9307.0
2017-08-22 12:35:00,76.55,76.57,76.55,76.55,4921.0,66.541,66.5584,66.541,66.541,4921.0
2017-08-22 12:40:00,76.53,76.57,76.53,76.55,3817.0,66.5236,66.5584,66.5236,66.541,3817.0
2017-08-22 12:45:00,76.55,76.59,76.55,76.57,6505.0,66.541,66.5758,66.541,66.5584,6505.0
2017-08-22 12:50:00,76.58,76.62,76.57,76.61,5161.0,66.5671,66.6019,66.5584,66.5932,5161.0
2017-08-22 12:55:00,76.61,76.62,76.6,76.61,9000.0,66.5932,66.6019,66.5845,66.5932,9000.0
2017-08-22 13:00:00,76.61,76.64,76.6,76.64,8650.0,66.5932,66.6192,66.5845,66.6192,8650.0
2017-08-22 13:05:00,76.63,76.63,76.57,76.6,9811.0,66.6106,66.6106,66.5584,66.5845,9811.0
2017-08-22 13:10:00,76.59,76.62,76.59,76.62,4540.0,66.5758,66.6019,66.5758,66.6019,4540.0
2017-08-22 13:15:00,76.61,76.61,76.58,76.6,8268.0,66.5932,66.5932,66.5671,66.5845,8268.0
2017-08-22 13:20:00,76.6,76.61,76.58,76.6,7402.0,66.5845,66.5932,66.5671,66.5845,7402.0
2017-08-22 13:25:00,76.59,76.62,76.58,76.62,4278.0,66.5758,66.6019,66.5671,66.6019,4278.0
2017-08-22 13:30:00,76.63,76.66,76.62,76.65,10839.0,66.6106,66.6366,66.6019,66.6279,10839.0
2017-08-22 13:35:00,76.66,76.68,76.6,76.6,23810.0,66.6366,66.654,66.5845,66.5845,23810.0
2017-08-22 13:40:00,76.59,76.62,76.58,76.58,5973.0,66.5758,66.6019,66.5671,66.5671,5973.0
2017-08-22 13:45:00,76.59,76.59,76.51,76.53,12406.0,66.5758,66.5758,66.5062,66.5236,12406.0
2017-08-22 13:50:00,76.53,76.54,76.49,76.5,8820.0,66.5236,66.5323,66.4889,66.4976,8820.0
2017-08-22 13:55:00,76.51,76.51,76.47,76.48,8826.0,66.5062,66.5062,66.4715,66.4802,8826.0
2017-08-22 14:00:00,76.49,76.49,76.44,76.45,16861.0,66.4889,66.4889,66.4454,66.4541,16861.0
2017-08-22 14:05:00,76.45,76.47,76.44,76.44,11105.0,66.4541,66.4715,66.4454,66.4454,11105.0
2017-08-22 14:10:00,76.45,76.46,76.43,76.46,9391.0,66.4541,66.4628,66.4367,66.4628,9391.0
2017-08-22 14:15:00,76.47,76.56,76.47,76.56,9356.0,66.4715,66.5497,66.4715,66.5497,9356.0
2017-08-22 14:20:00,76.57,76.57,76.54,76.56,14471.0,66.5584,66.5584,66.5323,66.5497,14471.0
2017-08-22 14:25:00,76.56,76.61,76.56,76.59,6696.0,66.5497,66.5932,66.5497,66.5758,6696.0
2017-08-22 14:30:00,76.6,76.63,76.57,76.63,10553.0,66.5845,66.6106,66.5584,66.6106,10553.0
2017-08-22 14:35:00,76.63,76.63,76.6,76.63,5447.0,66.6106,66.6106,66.5845,66.6106,5447.0
2017-08-22 14:40:00,76.63,76.64,76.61,76.62,10185.0,66.6106,66.6192,66.5932,66.6019,10185.0
2017-08-22 14:45:00,76.63,76.63,76.6,76.61,13999.0,66.6106,66.6106,66.5845,66.5932,13999.0
2017-08-22 14:50:00,76.61,76.63,76.59,76.62,8124.0,66.5932,66.6106,66.5758,66.6019,8124.0
2017-08-22 14:55:00,76.63,76.63,76.59,76.61,6379.0,66.6106,66.6106,66.5758,66.5932,6379.0
2017-08-22 15:00:00,76.61,76.62,76.6,76.62,10657.0,66.5932,66.6019,66.5845,66.6019,10657.0
2017-08-22 15:05:00,76.62,76.62,76.61,76.62,6021.0,66.6019,66.6019,66.5932,66.6019,6021.0
2017-08-22 15:10:00,76.63,76.63,76.58,76.58,23954.0,66.6106,66.6106,66.5671,66.5671,23954.0
2017-08-22 15:15:00,76.58,76.62,76.58,76.62,9224.0,66.5671,66.6019,66.5671,66.6019,9224.0
2017-08-22 15:20:00,76.63,76.63,76.6,76.6,8401.0,66.6106,66.6106,66.5845,66.5845,8401.0
2017-08-22 15:25:00,76.6,76.61,76.58,76.58,9073.0,66.5845,66.5932,66.5671,66.5671,9073.0
2017-08-22 15:30:00,76.58,76.59,76.57,76.57,11246.0,66.5671,66.5758,66.5584,66.5584,11246.0
2017-08-22 15:35:00,76.57,76.58,76.53,76.55,14352.0,66.5584,66.5671,66.5236,66.541,14352.0
2017-08-22 15:40:00,76.54,76.58,76.52,76.57,29690.0,66.5323,66.5671,66.5149,66.5584,29690.0
2017-08-22 15:45:00,76.57,76.6,76.56,76.56,22402.0,66.5584,66.5845,66.5497,66.5497,22402.0
2017-08-22 15:50:00,76.57,76.57,76.51,76.55,36955.0,66.5584,66.5584,66.5062,66.541,36955.0
2017-08-22 15:55:00,76.55,76.56,76.49,76.56,50036.0,66.541,66.5497,66.4889,66.5497,50036.0
2017-08-23 09:30:00,76.35,76.36,76.08,76.23,16908.0,66.3672,66.3759,66.1325,66.2629,16908.0
2017-08-23 09:35:00,76.25,76.25,76.09,76.16,13633.0,66.2802,66.2802,66.1412,66.202,13633.0
2017-08-23 09:40:00,76.16,76.25,76.16,76.24,8210.0,66.202,66.2802,66.202,66.2715,8210.0
2017-08-23 09:45:00,76.28,76.35,76.25,76.27,58975.0,66.3063,66.3672,66.2802,66.2976,58975.0
2017-08-23 09:50:00,76.26,76.3,76.22,76.29,5108.0,66.2889,66.3237,66.2542,66.315,5108.0
2017-08-23 09:55:00,76.3,76.39,76.3,76.34,8309.0,66.3237,66.4019,66.3237,66.3585,8309.0
2017-08-23 10:00:00,76.32,76.33,76.24,76.26,7908.0,66.3411,66.3498,66.2715,66.2889,7908.0
2017-08-23 10:05:00,76.27,76.29,76.17,76.23,11796.0,66.2976,66.315,66.2107,66.2629,11796.0
2017-08-23 10:10:00,76.25,76.29,76.24,76.28,9015.0,66.2802,66.315,66.2715,66.3063,9015.0
2017-08-23 10:15:00,76.3,76.41,76.3,76.37,7127.0,66.3237,66.4193,66.3237,66.3845,7127.0
2017-08-23 10:20:00,76.36,76.36,76.29,76.3,7294.0,66.3759,66.3759,66.315,66.3237,7294.0
2017-08-23 10:25:00,76.29,76.31,76.27,76.28,4200.0,66.315,66.3324,66.2976,66.3063,4200.0
2017-08-23 10:30:00,76.27,76.36,76.22,76.34,8903.0,66.2976,66.3759,66.2542,66.3585,8903.0
2017-08-23 10:35:00,76.34,76.34,76.27,76.29,6643.0,66.3585,66.3585,66.2976,66.315,6643.0
2017-08-23 10:40:00,76.31,76.36,76.31,76.33,4786.0,66.3324,66.3759,66.3324,66.3498,4786.0
2017-08-23 10:45:00,76.32,76.39,76.32,76.39,12778.0,66.3411,66.4019,66.3411,66.4019,12778.0
2017-08-23 10:50:00,76.39,76.44,76.37,76.42,10673.0,66.4019,66.4454,66.3845,66.428,10673.0
2017-08-23 10:55:00,76.42,76.42,76.3,76.33,5508.0,66.428,66.428,66.3237,66.3498,5508.0
2017-08-23 11:00:00,76.32,76.36,76.31,76.35,5800.0,66.3411,66.3759,66.3324,66.3672,5800.0
2017-08-23 11:05:00,76.35,76.35,76.22,76.22,9500.0,66.3672,66.3672,66.2542,66.2542,9500.0
2017-08-23 11:10:00,76.22,76.25,76.12,76.14,16796.0,66.2542,66.2802,66.1672,66.1846,16796.0
2017-08-23 11:15:00,76.15,76.15,76.07,76.11,18531.0,66.1933,66.1933,66.1238,66.1585,18531.0
2017-08-23 11:20:00,76.13,76.16,76.1,76.14,11254.0,66.1759,66.202,66.1499,66.1846,11254.0
2017-08-23 11:25:00,76.13,76.16,76.06,76.06,15346.0,66.1759,66.202,66.1151,66.1151,15346.0
2017-08-23 11:30:00,76.09,76.09,76.03,76.07,14951.0,66.1412,66.1412,66.089,66.1238,14951.0
2017-08-23 11:35:00,76.06,76.11,76.05,76.11,9140.0,66.1151,66.1585,66.1064,66.1585,9140.0
2017-08-23 11:40:00,76.13,76.14,76.08,76.08,10470.0,66.1759,66.1846,66.1325,66.1325,10470.0
2017-08-23 11:45:00,76.08,76.15,76.08,76.14,6830.0,66.1325,66.1933,66.1325,66.1846,6830.0
2017-08-23 11:50:00,76.14,76.16,76.12,76.16,6646.0,66.1846,66.202,66.1672,66.202,6646.0
2017-08-23 11:55:00,76.16,76.17,76.13,76.14,6395.0,66.202,66.2107,66.1759,66.1846,6395.0
2017-08-23 12:00:00,76.13,76.2,76.13,76.17,6991.0,66.1759,66.2368,66.1759,66.2107,6991.0
2017-08-23 12:05:00,76.18,76.21,76.16,76.2,6187.0,66.2194,66.2455,66.202,66.2368,6187.0
2017-08-23 12:10:00,76.2,76.26,76.19,76.26,10600.0,66.2368,66.2889,66.2281,66.2889,10600.0
2017-08-23 12:15:00,76.28,76.29,76.25,76.25,5330.0,66.3063,66.315,66.2802,66.2802,5330.0
2017-08-23 12:20:00,76.25,76.27,76.23,76.24,8350.0,66.2802,66.2976,66.2629,66.2715,8350.0
2017-08-23 12:25:00,76.25,76.26,76.21,76.22,8840.0,66.2802,66.2889,66.2455,66.2542,8840.0
2017-08-23 12:30:00,76.22,76.27,76.22,76.22,7060.0,66.2542,66.2976,66.2542,66.2542,7060.0
2017-08-23 12:35:00,76.24,76.24,76.18,76.22,7830.0,66.2715,66.2715,66.2194,66.2542,7830.0
2017-08-23 12:40:00,76.22,76.24,76.17,76.24,6000.0,66.2542,66.2715,66.2107,66.2715,6000.0
2017-08-23 12:45:00,76.23,76.24,76.2,76.22,9053.0,66.2629,66.2715,66.2368,66.2542,9053.0
2017-08-23 12:50:00,76.23,76.24,76.22,76.24,7962.0,66.2629,66.2715,66.2542,66.2715,7962.0
2017-08-23 12:55:00,76.24,76.32,76.24,76.32,12934.0,66.2715,66.3411,66.2715,66.3411,12934.0
2017-08-23 13:00:00,76.32,76.32,76.3,76.32,7340.0,66.3411,66.3411,66.3237,66.3411,7340.0
2017-08-23 13:05:00,76.32,76.4,76.32,76.4,19189.0,66.3411,66.4106,66.3411,66.4106,19189.0
2017-08-23 13:10:00,76.4,76.42,76.38,76.42,5634.0,66.4106,66.428,66.3932,66.428,5634.0
2017-08-23 13:15:00,76.42,76.42,76.36,76.36,13934.0,66.428,66.428,66.3759,66.3759,13934.0
2017-08-23 13:20:00,76.37,76.39,76.34,76.39,11141.0,66.3845,66.4019,66.3585,66.4019,11141.0
2017-08-23 13:25:00,76.41,76.43,76.4,76.42,10072.0,66.4193,66.4367,66.4106,66.428,10072.0
2017-08-23 13:30:00,76.42,76.45,76.41,76.43,8166.0,66.428,66.4541,66.4193,66.4367,8166.0
2017-08-23 13:35:00,76.43,76.44,76.4,76.42,5886.0,66.4367,66.4454,66.4106,66.428,5886.0
2017-08-23 13:40:00,76.41,76.43,76.37,76.43,7585.0,66.4193,66.4367,66.3845,66.4367,7585.0
2017-08-23 13:45:00,76.42,76.45,76.41,76.42,9214.0,66.428,66.4541,66.4193,66.428,9214.0
2017-08-23 13:50:00,76.41,76.42,76.37,76.37,6724.0,66.4193,66.428,66.3845,66.3845,6724.0
2017-08-23 13:55:00,76.36,76.39,76.36,76.38,9296.0,66.3759,66.4019,66.3759,66.3932,9296.0
2017-08-23 14:00:00,76.38,76.42,76.38,76.42,5522.0,66.3932,66.428,66.3932,66.428,5522.0
2017-08-23 14:05:00,76.42,76.44,76.41,76.43,10858.0,66.428,66.4454,66.4193,66.4367,10858.0
2017-08-23 14:10:00,76.44,76.49,76.43,76.47,10830.0,66.4454,66.4889,66.4367,66.4715,10830.0
2017-08-23 14:15:00,76.48,76.53,76.47,76.53,31108.0,66.4802,66.5236,66.4715,66.5236,31108.0
2017-08-23 14:20:00,76.53,76.6,76.53,76.58,10422.0,66.5236,66.5845,66.5236,66.5671,10422.0
2017-08-23 14:25:00,76.57,76.57,76.53,76.56,15585.0,66.5584,66.5584,66.5236,66.5497,15585.0
2017-08-23 14:30:00,76.57,76.58,76.51,76.51,11747.0,66.5584,66.5671,66.5062,66.5062,11747.0
2017-08-23 14:35:00,76.52,76.53,76.49,76.53,7300.0,66.5149,66.5236,66.4889,66.5236,7300.0
2017-08-23 14:40:00,76.53,76.55,76.51,76.53,10119.0,66.5236,66.541,66.5062,66.5236,10119.0
2017-08-23 14:45:00,76.54,76.56,76.52,76.54,7185.0,66.5323,66.5497,66.5149,66.5323,7185.0
2017-08-23 14:50:00,76.55,76.58,76.54,76.55,12670.0,66.541,66.5671,66.5323,66.541,12670.0
2017-08-23 14:55:00,76.55,76.56,76.47,76.47,6150.0,66.541,66.5497,66.4715,66.4715,6150.0
2017-08-23 15:00:00,76.47,76.51,76.47,76.51,10211.0,66.4715,66.5062,66.4715,66.5062,10211.0
2017-08-23 15:05:00,76.5,76.56,76.49,76.53,32043.0,66.4976,66.5497,66.4889,66.5236,32043.0
2017-08-23 15:10:00,76.53,76.55,76.52,76.53,12225.0,66.5236,66.541,66.5149,66.5236,12225.0
2017-08-23 15:15:00,76.54,76.54,76.52,76.54,6382.0,66.5323,66.5323,66.5149,66.5323,6382.0
2017-08-23 15:20:00,76.55,76.56,76.54,76.55,8693.0,66.541,66.5497,66.5323,66.541,8693.0
2017-08-23 15:25:00,76.56,76.57,76.52,76.52,11739.0,66.5497,66.5584,66.5149,66.5149,11739.0
2017-08-23 15:30:00,76.53,76.56,76.49,76.49,83306.0,66.5236,66.5497,66.4889,66.4889,83306.0
2017-08-23 15:35:00,76.49,76.5,76.47,76.47,19693.0,66.4889,66.4976,66.4715,66.4715,19693.0
2017-08-23 15:40:00,76.48,76.54,76.47,76.52,26141.0,66.4802,66.5323,66.4715,66.5149,26141.0
2017-08-23 15:45:00,76.52,76.54,76.47,76.48,24674.0,66.5149,66.5323,66.4715,66.4802,24674.0
2017-08-23 15:50:00,76.48,76.5,76.46,76.47,19024.0,66.4802,66.4976,66.4628,66.4715,19024.0
2017-08-23 15:55:00,76.47,76.48,76.39,76.4,66004.0,66.4715,66.4802,66.4019,66.4106,66004.0
2017-08-24 09:30:00,76.4,76.55,76.25,76.49,22634.0,66.4106,66.541,66.2802,66.4889,22634.0
2017-08-24 09:35:00,76.52,76.58,76.37,76.4,6087.0,66.5149,66.5671,66.3845,66.4106,6087.0
2017-08-24 09:40:00,76.42,76.5,76.37,76.37,3430.0,66.428,66.4976,66.3845,66.3845,3430.0
2017-08-24 09:45:00,76.39,76.41,76.32,76.33,8767.0,66.4019,66.4193,66.3411,66.3498,8767.0
2017-08-24 09:50:00,76.33,76.35,76.21,76.28,9703.0,66.3498,66.3672,66.2455,66.3063,9703.0
2017-08-24 09:55:00,76.28,76.29,76.15,76.18,8298.0,66.3063,66.315,66.1933,66.2194,8298.0
2017-08-24 10:00:00,76.18,76.24,76.11,76.12,13086.0,66.2194,66.2715,66.1585,66.1672,13086.0
2017-08-24 10:05:00,76.12,76.19,76.05,76.08,9122.0,66.1672,66.2281,66.1064,66.1325,9122.0
2017-08-24 10:10:00,76.07,76.12,76.07,76.09,8252.0,66.1238,66.1672,66.1238,66.1412,8252.0
2017-08-24 10:15:00,76.11,76.2,76.1,76.18,8947.0,66.1585,66.2368,66.1499,66.2194,8947.0
2017-08-24 10:20:00,76.18,76.27,76.18,76.26,9094.0,66.2194,66.2976,66.2194,66.2889,9094.0
2017-08-24 10:25:00,76.25,76.31,76.25,76.31,10603.0,66.2802,66.3324,66.2802,66.3324,10603.0
2017-08-24 10:30:00,76.31,76.32,76.27,76.32,12385.0,66.3324,66.3411,66.2976,66.3411,12385.0
2017-08-24 10:35:00,76.33,76.37,76.31,76.31,6286.0,66.3498,66.3845,66.3324,66.3324,6286.0
2017-08-24 10:40:00,76.32,76.34,76.29,76.32,5492.0,66.3411,66.3585,66.315,66.3411,5492.0
2017-08-24 10:45:00,76.32,76.32,76.28,76.28,4222.0,66.3411,66.3411,66.3063,66.3063,4222.0
2017-08-24 10:50:00,76.3,76.36,76.3,76.36,2100.0,66.3237,66.3759,66.3237,66.3759,2100.0
2017-08-24 10:55:00,76.36,76.4,76.28,76.29,6428.0,66.3759,66.4106,66.3063,66.315,6428.0
2017-08-24 11:00:00,76.29,76.29,76.25,76.29,4000.0,66.315,66.315,66.2802,66.315,4000.0
2017-08-24 11:05:00,76.3,76.3,76.27,76.3,4598.0,66.3237,66.3237,66.2976,66.3237,4598.0
2017-08-24 11:10:00,76.3,76.3,76.2,76.2,5558.0,66.3237,66.3237,66.2368,66.2368,5558.0
2017-08-24 11:15:00,76.19,76.2,76.17,76.2,6122.0,66.2281,66.2368,66.2107,66.2368,6122.0
2017-08-24 11:20:00,76.2,76.21,76.17,76.18,4380.0,66.2368,66.2455,66.2107,66.2194,4380.0
2017-08-24 11:25:00,76.18,76.19,76.1,76.13,9417.0,66.2194,66.2281,66.1499,66.1759,9417.0
2017-08-24 11:30:00,76.12,76.13,76.03,76.07,8520.0,66.1672,66.1759,66.089,66.1238,8520.0
2017-08-24 11:35:00,76.08,76.15,76.07,76.15,2100.0,66.1325,66.1933,66.1238,66.1933,2100.0
2017-08-24 11:40:00,76.13,76.2,76.13,76.16,9369.0,66.1759,66.2368,66.1759,66.202,9369.0
2017-08-24 11:45:00,76.17,76.2,76.16,76.18,10995.0,66.2107,66.2368,66.202,66.2194,10995.0
2017-08-24 11:50:00,76.18,76.18,76.12,76.14,5610.0,66.2194,66.2194,66.1672,66.1846,5610.0
2017-08-24 11:55:00,76.15,76.2,76.14,76.18,9088.0,66.1933,66.2368,66.1846,66.2194,9088.0
2017-08-24 12:00:00,76.19,76.22,76.19,76.2,4257.0,66.2281,66.2542,66.2281,66.2368,4257.0
2017-08-24 12:05:00,76.22,76.24,76.19,76.22,7400.0,66.2542,66.2715,66.2281,66.2542,7400.0
2017-08-24 12:10:00,76.21,76.26,76.21,76.23,6400.0,66.2455,66.2889,66.2455,66.2629,6400.0
2017-08-24 12:15:00,76.22,76.23,76.18,76.22,5964.0,66.2542,66.2629,66.2194,66.2542,5964.0
2017-08-24 12:20:00,76.22,76.24,76.2,76.2,4644.0,66.2542,66.2715,66.2368,66.2368,4644.0
2017-08-24 12:25:00,76.2,76.23,76.2,76.23,2555.0,66.2368,66.2629,66.2368,66.2629,2555.0
2017-08-24 12:30:00,76.23,76.27,76.23,76.26,11944.0,66.2629,66.2976,66.2629,66.2889,11944.0
2017-08-24 12:35:00,76.27,76.28,76.21,76.23,5790.0,66.2976,66.3063,66.2455,66.2629,5790.0
2017-08-24 12:40:00,76.24,76.27,76.24,76.24,4100.0,66.2715,66.2976,66.2715,66.2715,4100.0
2017-08-24 12:45:00,76.24,76.26,76.24,76.24,2788.0,66.2715,66.2889,66.2715,66.2715,2788.0
2017-08-24 12:50:00,76.24,76.27,76.24,76.26,9840.0,66.2715,66.2976,66.2715,66.2889,9840.0
2017-08-24 12:55:00,76.26,76.27,76.26,76.26,1601.0,66.2889,66.2976,66.2889,66.2889,1601.0
2017-08-24 13:00:00,76.25,76.26,76.24,76.26,4633.0,66.2802,66.2889,66.2715,66.2889,4633.0
2017-08-24 13:05:00,76.26,76.28,76.26,76.27,6711.0,66.2889,66.3063,66.2889,66.2976,6711.0
2017-08-24 13:10:00,76.27,76.34,76.26,76.3,7583.0,66.2976,66.3585,66.2889,66.3237,7583.0
2017-08-24 13:15:00,76.31,76.36,76.31,76.35,9859.0,66.3324,66.3759,66.3324,66.3672,9859.0
2017-08-24 13:20:00,76.35,76.35,76.32,76.33,2407.0,66.3672,66.3672,66.3411,66.3498,2407.0
2017-08-24 13:25:00,76.34,76.34,76.28,76.28,4615.0,66.3585,66.3585,66.3063,66.3063,4615.0
2017-08-24 13:30:00,76.29,76.31,76.26,76.28,7354.0,66.315,66.3324,66.2889,66.3063,7354.0
2017-08-24 13:35:00,76.28,76.3,76.27,76.3,6896.0,66.3063,66.3237,66.2976,66.3237,6896.0
2017-08-24 13:40:00,76.31,76.32,76.29,76.29,5778.0,66.3324,66.3411,66.315,66.315,5778.0
2017-08-24 13:45:00,76.29,76.32,76.29,76.3,5520.0,66.315,66.3411,66.315,66.3237,5520.0
2017-08-24 13:50:00,76.31,76.32,76.27,76.27,8600.0,66.3324,66.3411,66.2976,66.2976,8600.0
2017-08-24 13:55:00,76.28,76.28,76.26,76.27,4167.0,66.3063,66.3063,66.2889,66.2976,4167.0
2017-08-24 14:00:00,76.26,76.29,76.25,76.29,11065.0,66.2889,66.315,66.2802,66.315,11065.0
2017-08-24 14:05:00,76.28,76.28,76.18,76.18,10052.0,66.3063,66.3063,66.2194,66.2194,10052.0
2017-08-24 14:10:00,76.18,76.2,76.14,76.14,4700.0,66.2194,66.2368,66.1846,66.1846,4700.0
2017-08-24 14:15:00,76.16,76.19,76.15,76.19,8990.0,66.202,66.2281,66.1933,66.2281,8990.0
2017-08-24 14:20:00,76.18,76.21,76.18,76.18,7391.0,66.2194,66.2455,66.2194,66.2194,7391.0
2017-08-24 14:25:00,76.18,76.2,76.16,76.18,9163.0,66.2194,66.2368,66.202,66.2194,9163.0
2017-08-24 14:30:00,76.17,76.21,76.16,76.19,10409.0,66.2107,66.2455,66.202,66.2281,10409.0
2017-08-24 14:35:00,76.2,76.21,76.16,76.16,9278.0,66.2368,66.2455,66.202,66.202,9278.0
2017-08-24 14:40:00,76.17,76.19,76.15,76.15,6353.0,66.2107,66.2281,66.1933,66.1933,6353.0
2017-08-24 14:45:00,76.16,76.18,76.15,76.16,8545.0,66.202,66.2194,66.1933,66.202,8545.0
2017-08-24 14:50:00,76.17,76.22,76.16,76.22,7577.0,66.2107,66.2542,66.202,66.2542,7577.0
2017-08-24 14:55:00,76.21,76.23,76.19,76.2,10626.0,66.2455,66.2629,66.2281,66.2368,10626.0
2017-08-24 15:00:00,76.2,76.23,76.2,76.2,11859.0,66.2368,66.2629,66.2368,66.2368,11859.0
2017-08-24 15:05:00,76.2,76.22,76.18,76.2,11722.0,66.2368,66.2542,66.2194,66.2368,11722.0
2017-08-24 15:10:00,76.2,76.2,76.17,76.17,8088.0,66.2368,66.2368,66.2107,66.2107,8088.0
2017-08-24 15:15:00,76.17,76.2,76.16,76.17,13057.0,66.2107,66.2368,66.202,66.2107,13057.0
2017-08-24 15:20:00,76.17,76.23,76.16,76.2,14986.0,66.2107,66.2629,66.202,66.2368,14986.0
2017-08-24 15:25:00,76.19,76.2,76.18,76.18,11698.0,66.2281,66.2368,66.2194,66.2194,11698.0
2017-08-24 15:30:00,76.19,76.21,76.18,76.18,18929.0,66.2281,66.2455,66.2194,66.2194,18929.0
2017-08-24 15:35:00,76.19,76.19,76.14,76.18,20091.0,66.2281,66.2281,66.1846,66.2194,20091.0
2017-08-24 15:40:00,76.18,76.21,76.11,76.15,29362.0,66.2194,66.2455,66.1585,66.1933,29362.0
2017-08-24 15:45:00,76.16,76.26,76.15,76.26,54630.0,66.202,66.2889,66.1933,66.2889,54630.0
2017-08-24 15:50:00,76.25,76.31,76.22,76.3,86951.0,66.2802,66.3324,66.2542,66.3237,86951.0
2017-08-24 15:55:00,76.3,76.3,76.26,76.26,112582.0,66.3237,66.3237,66.2889,66.2889,112582.0
2017-08-25 09:30:00,76.57,76.59,76.37,76.54,16177.0,66.5584,66.5758,66.3845,66.5323,16177.0
2017-08-25 09:35:00,76.58,76.59,76.41,76.45,6208.0,66.5671,66.5758,66.4193,66.4541,6208.0
2017-08-25 09:40:00,76.45,76.46,76.3,76.33,5503.0,66.4541,66.4628,66.3237,66.3498,5503.0
2017-08-25 09:45:00,76.33,76.41,76.31,76.41,12501.0,66.3498,66.4193,66.3324,66.4193,12501.0
2017-08-25 09:50:00,76.41,76.47,76.38,76.4,6800.0,66.4193,66.4715,66.3932,66.4106,6800.0
2017-08-25 09:55:00,76.4,76.43,76.29,76.3,9188.0,66.4106,66.4367,66.315,66.3237,9188.0
2017-08-25 10:00:00,76.29,76.29,76.14,76.15,19357.0,66.315,66.315,66.1846,66.1933,19357.0
2017-08-25 10:05:00,76.16,76.22,76.14,76.22,7543.0,66.202,66.2542,66.1846,66.2542,7543.0
2017-08-25 10:10:00,76.2,76.21,76.16,76.16,7691.0,66.2368,66.2455,66.202,66.202,7691.0
2017-08-25 10:15:00,76.16,76.2,76.14,76.2,13999.0,66.202,66.2368,66.1846,66.2368,13999.0
2017-08-25 10:20:00,76.2,76.21,76.18,76.19,5100.0,66.2368,66.2455,66.2194,66.2281,5100.0
2017-08-25 10:25:00,76.21,76.32,76.2,76.3,11809.0,66.2455,66.3411,66.2368,66.3237,11809.0
2017-08-25 10:30:00,76.3,76.3,76.17,76.19,13102.0,66.3237,66.3237,66.2107,66.2281,13102.0
2017-08-25 10:35:00,76.2,76.24,76.2,76.21,6821.0,66.2368,66.2715,66.2368,66.2455,6821.0
2017-08-25 10:40:00,76.22,76.22,76.14,76.14,11394.0,66.2542,66.2542,66.1846,66.1846,11394.0
2017-08-25 10:45:00,76.15,76.15,76.02,76.04,11389.0,66.1933,66.1933,66.0803,66.0977,11389.0
2017-08-25 10:50:00,76.04,76.09,76.02,76.09,8189.0,66.0977,66.1412,66.0803,66.1412,8189.0
2017-08-25 10:55:00,76.09,76.1,76.02,76.02,11019.0,66.1412,66.1499,66.0803,66.0803,11019.0
2017-08-25 11:00:00,76.02,76.03,75.91,75.91,21106.0,66.0803,66.089,65.9847,65.9847,21106.0
2017-08-25 11:05:00,75.9,75.96,75.88,75.96,7614.0,65.976,66.0282,65.9586,66.0282,7614.0
2017-08-25 11:10:00,75.97,76.03,75.97,76.0,15660.0,66.0368,66.089,66.0368,66.0629,15660.0
2017-08-25 11:15:00,75.99,76.05,75.98,76.01,40032.0,66.0542,66.1064,66.0455,66.0716,40032.0
2017-08-25 11:20:00,76.01,76.01,75.91,75.91,14625.0,66.0716,66.0716,65.9847,65.9847,14625.0
2017-08-25 11:25:00,75.91,75.95,75.89,75.95,8642.0,65.9847,66.0195,65.9673,66.0195,8642.0
2017-08-25 11:30:00,75.94,75.94,75.88,75.9,11150.0,66.0108,66.0108,65.9586,65.976,11150.0
2017-08-25 11:35:00,75.92,75.95,75.9,75.91,7223.0,65.9934,66.0195,65.976,65.9847,7223.0
2017-08-25 11:40:00,75.9,75.94,75.9,75.93,5085.0,65.976,66.0108,65.976,66.0021,5085.0
2017-08-25 11:45:00,75.94,75.96,75.89,75.93,8946.0,66.0108,66.0282,65.9673,66.0021,8946.0
2017-08-25 11:50:00,75.94,75.94,75.9,75.92,6496.0,66.0108,66.0108,65.976,65.9934,6496.0
2017-08-25 11:55:00,75.92,75.94,75.9,75.91,7656.0,65.9934,66.0108,65.976,65.9847,7656.0
2017-08-25 12:00:00,75.92,75.99,75.91,75.98,7797.0,65.9934,66.0542,65.9847,66.0455,7797.0
2017-08-25 12:05:00,76.0,76.08,76.0,76.03,15010.0,66.0629,66.1325,66.0629,66.089,15010.0
2017-08-25 12:10:00,76.02,76.02,75.99,76.01,9600.0,66.0803,66.0803,66.0542,66.0716,9600.0
2017-08-25 12:15:00,76.01,76.01,75.96,75.98,7100.0,66.0716,66.0716,66.0282,66.0455,7100.0
2017-08-25 12:20:00,75.99,76.03,75.98,75.99,8567.0,66.0542,66.089,66.0455,66.0542,8567.0
2017-08-25 12:25:00,76.0,76.02,76.0,76.0,3680.0,66.0629,66.0803,66.0629,66.0629,3680.0
2017-08-25 12:30:00,76.0,76.01,75.95,75.95,8558.0,66.0629,66.0716,66.0195,66.0195,8558.0
2017-08-25 12:35:00,75.95,75.97,75.91,75.92,9997.0,66.0195,66.0368,65.9847,65.9934,9997.0
2017-08-25 12:40:00,75.93,75.96,75.93,75.93,4800.0,66.0021,66.0282,66.0021,66.0021,4800.0
2017-08-25 12:45:00,75.95,75.95,75.91,75.91,7979.0,66.0195,66.0195,65.9847,65.9847,7979.0
2017-08-25 12:50:00,75.93,75.95,75.92,75.95,4100.0,66.0021,66.0195,65.9934,66.0195,4100.0
2017-08-25 12:55:00,75.94,75.97,75.93,75.95,10590.0,66.0108,66.0368,66.0021,66.0195,10590.0
2017-08-25 13:00:00,75.97,75.98,75.95,75.98,4541.0,66.0368,66.0455,66.0195,66.0455,4541.0
2017-08-25 13:05:00,75.98,75.99,75.96,75.98,5164.0,66.0455,66.0542,66.0282,66.0455,5164.0
2017-08-25 13:10:00,75.98,76.04,75.97,76.03,5962.0,66.0455,66.0977,66.0368,66.089,5962.0
2017-08-25 13:15:00,76.02,76.02,75.99,75.99,4201.0,66.0803,66.0803,66.0542,66.0542,4201.0
2017-08-25 13:20:00,76.0,76.0,75.95,75.95,9294.0,66.0629,66.0629,66.0195,66.0195,9294.0
2017-08-25 13:25:00,75.95,75.95,75.92,75.93,7885.0,66.0195,66.0195,65.9934,66.0021,7885.0
2017-08-25 13:30:00,75.93,75.94,75.92,75.93,5089.0,66.0021,66.0108,65.9934,66.0021,5089.0
2017-08-25 13:35:00,75.94,75.95,75.92,75.94,8007.0,66.0108,66.0195,65.9934,66.0108,8007.0
2017-08-25 13:40:00,75.94,76.0,75.93,76.0,4190.0,66.0108,66.0629,66.0021,66.0629,4190.0
2017-08-25 13:45:00,76.0,76.0,75.92,75.92,9612.0,66.0629,66.0629,65.9934,65.9934,9612.0
2017-08-25 13:50:00,75.92,75.95,75.92,75.95,5899.0,65.9934,66.0195,65.9934,66.0195,5899.0
2017-08-25 13:55:00,75.94,75.95,75.9,75.94,8731.0,66.0108,66.0195,65.976,66.0108,8731.0
2017-08-25 14:00:00,75.94,76.0,75.93,76.0,6602.0,66.0108,66.0629,66.0021,66.0629,6602.0
2017-08-25 14:05:00,76.0,76.0,75.96,75.96,7942.0,66.0629,66.0629,66.0282,66.0282,7942.0
2017-08-25 14:10:00,75.97,76.0,75.96,75.98,10406.0,66.0368,66.0629,66.0282,66.0455,10406.0
2017-08-25 14:15:00,75.98,75.99,75.97,75.97,5807.0,66.0455,66.0542,66.0368,66.0368,5807.0
2017-08-25 14:20:00,75.98,75.98,75.96,75.96,6443.0,66.0455,66.0455,66.0282,66.0282,6443.0
2017-08-25 14:25:00,75.96,75.96,75.92,75.93,7137.0,66.0282,66.0282,65.9934,66.0021,7137.0
2017-08-25 14:30:00,75.93,75.95,75.92,75.92,6892.0,66.0021,66.0195,65.9934,65.9934,6892.0
2017-08-25 14:35:00,75.92,75.98,75.9,75.97,10597.0,65.9934,66.0455,65.976,66.0368,10597.0
2017-08-25 14:40:00,75.98,76.0,75.96,75.96,8874.0,66.0455,66.0629,66.0282,66.0282,8874.0
2017-08-25 14:45:00,75.97,76.01,75.96,75.98,13974.0,66.0368,66.0716,66.0282,66.0455,13974.0
2017-08-25 14:50:00,75.98,75.99,75.97,75.98,3519.0,66.0455,66.0542,66.0368,66.0455,3519.0
2017-08-25 14:55:00,75.98,75.99,75.97,75.99,7095.0,66.0455,66.0542,66.0368,66.0542,7095.0
2017-08-25 15:00:00,75.99,75.99,75.93,75.98,12532.0,66.0542,66.0542,66.0021,66.0455,12532.0
2017-08-25 15:05:00,75.97,76.04,75.94,76.0,16386.0,66.0368,66.0977,66.0108,66.0629,16386.0
2017-08-25 15:10:00,76.0,76.08,76.0,76.03,16511.0,66.0629,66.1325,66.0629,66.089,16511.0
2017-08-25 15:15:00,76.04,76.08,76.0,76.03,13362.0,66.0977,66.1325,66.0629,66.089,13362.0
2017-08-25 15:20:00,76.05,76.1,76.04,76.09,16522.0,66.1064,66.1499,66.0977,66.1412,16522.0
2017-08-25 15:25:00,76.08,76.13,76.08,76.11,13630.0,66.1325,66.1759,66.1325,66.1585,13630.0
2017-08-25 15:30:00,76.11,76.11,76.02,76.03,20712.0,66.1585,66.1585,66.0803,66.089,20712.0
2017-08-25 15:35:00,76.02,76.02,75.99,76.0,17035.0,66.0803,66.0803,66.0542,66.0629,17035.0
2017-08-25 15:40:00,76.0,76.02,75.97,75.97,29308.0,66.0629,66.0803,66.0368,66.0368,29308.0
2017-08-25 15:45:00,75.96,75.97,75.89,75.91,39056.0,66.0282,66.0368,65.9673,65.9847,39056.0
2017-08-25 15:50:00,75.91,75.91,75.86,75.87,53529.0,65.9847,65.9847,65.9412,65.9499,53529.0
2017-08-25 15:55:00,75.87,75.87,75.8,75.84,70731.0,65.9499,65.9499,65.8891,65.9238,70731.0
2017-08-28 09:30:00,76.13,76.14,75.91,76.0,15560.0,66.1759,66.1846,65.9847,66.0629,15560.0
2017-08-28 09:35:00,75.94,75.98,75.72,75.75,16263.0,66.0108,66.0455,65.8195,65.8456,16263.0
2017-08-28 09:40:00,75.77,75.86,75.75,75.81,12942.0,65.863,65.9412,65.8456,65.8978,12942.0
2017-08-28 09:45:00,75.83,75.87,75.69,75.69,17964.0,65.9152,65.9499,65.7935,65.7935,17964.0
2017-08-28 09:50:00,75.69,75.77,75.69,75.71,7441.0,65.7935,65.863,65.7935,65.8108,7441.0
2017-08-28 09:55:00,75.7,75.83,75.7,75.83,7116.0,65.8022,65.9152,65.8022,65.9152,7116.0
2017-08-28 10:00:00,75.83,75.86,75.79,75.86,5847.0,65.9152,65.9412,65.8804,65.9412,5847.0
2017-08-28 10:05:00,75.86,75.92,75.85,75.88,3300.0,65.9412,65.9934,65.9325,65.9586,3300.0
2017-08-28 10:10:00,75.87,75.87,75.79,75.85,11071.0,65.9499,65.9499,65.8804,65.9325,11071.0
2017-08-28 10:15:00,75.85,75.85,75.8,75.84,6800.0,65.9325,65.9325,65.8891,65.9238,6800.0
2017-08-28 10:20:00,75.84,75.88,75.81,75.84,8709.0,65.9238,65.9586,65.8978,65.9238,8709.0
2017-08-28 10:25:00,75.85,75.87,75.82,75.84,8269.0,65.9325,65.9499,65.9065,65.9238,8269.0
2017-08-28 10:30:00,75.84,75.88,75.82,75.84,8653.0,65.9238,65.9586,65.9065,65.9238,8653.0
2017-08-28 10:35:00,75.84,75.92,75.83,75.87,6525.0,65.9238,65.9934,65.9152,65.9499,6525.0
2017-08-28 10:40:00,75.86,75.9,75.85,75.86,6700.0,65.9412,65.976,65.9325,65.9412,6700.0
2017-08-28 10:45:00,75.86,75.87,75.82,75.87,5101.0,65.9412,65.9499,65.9065,65.9499,5101.0
2017-08-28 10:50:00,75.88,75.94,75.85,75.91,4710.0,65.9586,66.0108,65.9325,65.9847,4710.0
2017-08-28 10:55:00,75.93,75.95,75.86,75.88,7015.0,66.0021,66.0195,65.9412,65.9586,7015.0
2017-08-28 11:00:00,75.9,75.93,75.89,75.92,8865.0,65.976,66.0021,65.9673,65.9934,8865.0
2017-08-28 11:05:00,75.92,75.93,75.87,75.9,6080.0,65.9934,66.0021,65.9499,65.976,6080.0
2017-08-28 11:10:00,75.9,75.96,75.9,75.96,6200.0,65.976,66.0282,65.976,66.0282,6200.0
2017-08-28 11:15:00,75.95,75.96,75.92,75.93,6905.0,66.0195,66.0282,65.9934,66.0021,6905.0
2017-08-28 11:20:00,75.94,75.96,75.93,75.94,5300.0,66.0108,66.0282,66.0021,66.0108,5300.0
2017-08-28 11:25:00,75.95,75.95,75.91,75.91,9286.0,66.0195,66.0195,65.9847,65.9847,9286.0
2017-08-28 11:30:00,75.92,75.92,75.9,75.91,11535.0,65.9934,65.9934,65.976,65.9847,11535.0
2017-08-28 11:35:00,75.91,75.91,75.89,75.9,5883.0,65.9847,65.9847,65.9673,65.976,5883.0
2017-08-28 11:40:00,75.91,75.96,75.91,75.96,11208.0,65.9847,66.0282,65.9847,66.0282,11208.0
2017-08-28 11:45:00,75.95,76.0,75.94,76.0,8437.0,66.0195,66.0629,66.0108,66.0629,8437.0
2017-08-28 11:50:00,76.0,76.03,75.99,76.03,7560.0,66.0629,66.089,66.0542,66.089,7560.0
2017-08-28 11:55:00,76.06,76.1,76.04,76.04,5129.0,66.1151,66.1499,66.0977,66.0977,5129.0
2017-08-28 12:00:00,76.05,76.05,76.01,76.03,5610.0,66.1064,66.1064,66.0716,66.089,5610.0
2017-08-28 12:05:00,76.05,76.05,76.02,76.02,6121.0,66.1064,66.1064,66.0803,66.0803,6121.0
2017-08-28 12:10:00,76.0,76.01,75.99,76.01,6456.0,66.0629,66.0716,66.0542,66.0716,6456.0
2017-08-28 12:15:00,76.0,76.0,75.96,75.96,8007.0,66.0629,66.0629,66.0282,66.0282,8007.0
2017-08-28 12:20:00,75.96,75.97,75.9,75.91,11965.0,66.0282,66.0368,65.976,65.9847,11965.0
2017-08-28 12:25:00,75.91,75.94,75.9,75.91,7382.0,65.9847,66.0108,65.976,65.9847,7382.0
2017-08-28 12:30:00,75.91,75.91,75.84,75.86,9576.0,65.9847,65.9847,65.9238,65.9412,9576.0
2017-08-28 12:35:00,75.87,75.9,75.86,75.86,5628.0,65.9499,65.976,65.9412,65.9412,5628.0
2017-08-28 12:40:00,75.86,75.9,75.85,75.86,16895.0,65.9412,65.976,65.9325,65.9412,16895.0
2017-08-28 12:45:00,75.86,75.91,75.85,75.91,7712.0,65.9412,65.9847,65.9325,65.9847,7712.0
2017-08-28 12:50:00,75.91,75.91,75.89,75.89,12256.0,65.9847,65.9847,65.9673,65.9673,12256.0
2017-08-28 12:55:00,75.9,75.95,75.9,75.95,5682.0,65.976,66.0195,65.976,66.0195,5682.0
2017-08-28 13:00:00,75.95,75.96,75.93,75.93,7667.0,66.0195,66.0282,66.0021,66.0021,7667.0
2017-08-28 13:05:00,75.92,75.95,75.92,75.95,3759.0,65.9934,66.0195,65.9934,66.0195,3759.0
2017-08-28 13:10:00,75.95,75.96,75.93,75.93,6239.0,66.0195,66.0282,66.0021,66.0021,6239.0
2017-08-28 13:15:00,75.93,75.95,75.92,75.95,6528.0,66.0021,66.0195,65.9934,66.0195,6528.0
2017-08-28 13:20:00,75.95,75.96,75.94,75.94,5210.0,66.0195,66.0282,66.0108,66.0108,5210.0
2017-08-28 13:25:00,75.93,75.94,75.9,75.92,6964.0,66.0021,66.0108,65.976,65.9934,6964.0
2017-08-28 13:30:00,75.92,75.92,75.87,75.87,6903.0,65.9934,65.9934,65.9499,65.9499,6903.0
2017-08-28 13:35:00,75.87,75.89,75.86,75.87,5000.0,65.9499,65.9673,65.9412,65.9499,5000.0
2017-08-28 13:40:00,75.87,75.92,75.87,75.91,13405.0,65.9499,65.9934,65.9499,65.9847,13405.0
2017-08-28 13:45:00,75.91,75.92,75.9,75.91,22108.0,65.9847,65.9934,65.976,65.9847,22108.0
2017-08-28 13:50:00,75.91,75.94,75.91,75.94,10894.0,65.9847,66.0108,65.9847,66.0108,10894.0
2017-08-28 13:55:00,75.94,75.97,75.91,75.97,10362.0,66.0108,66.0368,65.9847,66.0368,10362.0
2017-08-28 14:00:00,75.97,76.01,75.97,76.01,5000.0,66.0368,66.0716,66.0368,66.0716,5000.0
2017-08-28 14:05:00,76.01,76.02,76.0,76.01,9579.0,66.0716,66.0803,66.0629,66.0716,9579.0
2017-08-28 14:10:00,76.0,76.06,75.99,76.05,24122.0,66.0629,66.1151,66.0542,66.1064,24122.0
2017-08-28 14:15:00,76.05,76.05,75.95,75.95,11095.0,66.1064,66.1064,66.0195,66.0195,11095.0
2017-08-28 14:20:00,75.94,76.05,75.94,76.02,15491.0,66.0108,66.1064,66.0108,66.0803,15491.0
2017-08-28 14:25:00,76.02,76.03,75.98,76.0,6235.0,66.0803,66.089,66.0455,66.0629,6235.0
2017-08-28 14:30:00,76.0,76.0,75.96,76.0,9140.0,66.0629,66.0629,66.0282,66.0629,9140.0
2017-08-28 14:35:00,76.0,76.02,75.99,76.02,7107.0,66.0629,66.0803,66.0542,66.0803,7107.0
2017-08-28 14:40:00,76.02,76.02,76.0,76.02,9881.0,66.0803,66.0803,66.0629,66.0803,9881.0
2017-08-28 14:45:00,76.02,76.02,76.0,76.01,10305.0,66.0803,66.0803,66.0629,66.0716,10305.0
2017-08-28 14:50:00,76.01,76.04,76.0,76.02,13521.0,66.0716,66.0977,66.0629,66.0803,13521.0
2017-08-28 14:55:00,76.02,76.07,76.02,76.07,7912.0,66.0803,66.1238,66.0803,66.1238,7912.0
2017-08-28 15:00:00,76.07,76.11,76.06,76.11,15091.0,66.1238,66.1585,66.1151,66.1585,15091.0
2017-08-28 15:05:00,76.11,76.13,76.09,76.1,12903.0,66.1585,66.1759,66.1412,66.1499,12903.0
2017-08-28 15:10:00,76.09,76.13,76.09,76.09,16933.0,66.1412,66.1759,66.1412,66.1412,16933.0
2017-08-28 15:15:00,76.1,76.13,76.1,76.13,10726.0,66.1499,66.1759,66.1499,66.1759,10726.0
2017-08-28 15:20:00,76.13,76.15,76.11,76.14,20780.0,66.1759,66.1933,66.1585,66.1846,20780.0
2017-08-28 15:25:00,76.13,76.18,76.13,76.17,21301.0,66.1759,66.2194,66.1759,66.2107,21301.0
2017-08-28 15:30:00,76.17,76.19,76.15,76.17,28099.0,66.2107,66.2281,66.1933,66.2107,28099.0
2017-08-28 15:35:00,76.17,76.21,76.17,76.21,36004.0,66.2107,66.2455,66.2107,66.2455,36004.0
2017-08-28 15:40:00,76.2,76.25,76.2,76.24,31006.0,66.2368,66.2802,66.2368,66.2715,31006.0
2017-08-28 15:45:00,76.24,76.26,76.16,76.16,47743.0,66.2715,66.2889,66.202,66.202,47743.0
2017-08-28 15:50:00,76.17,76.2,76.17,76.19,43049.0,66.2107,66.2368,66.2107,66.2281,43049.0
2017-08-28 15:55:00,76.19,76.25,76.18,76.22,96827.0,66.2281,66.2802,66.2194,66.2542,96827.0
2017-08-29 09:30:00,76.07,76.07,75.73,75.93,13335.0,66.1238,66.1238,65.8282,66.0021,13335.0
2017-08-29 09:35:00,75.99,76.04,75.96,76.0,15045.0,66.0542,66.0977,66.0282,66.0629,15045.0
2017-08-29 09:40:00,75.95,76.01,75.95,75.98,22322.0,66.0195,66.0716,66.0195,66.0455,22322.0
2017-08-29 09:45:00,76.02,76.12,75.98,76.0,21196.0,66.0803,66.1672,66.0455,66.0629,21196.0
2017-08-29 09:50:00,75.99,76.0,75.88,75.88,4449.0,66.0542,66.0629,65.9586,65.9586,4449.0
2017-08-29 09:55:00,75.87,75.92,75.8,75.85,44402.0,65.9499,65.9934,65.8891,65.9325,44402.0
2017-08-29 10:00:00,75.89,75.95,75.89,75.94,11090.0,65.9673,66.0195,65.9673,66.0108,11090.0
2017-08-29 10:05:00,75.93,75.93,75.76,75.77,9627.0,66.0021,66.0021,65.8543,65.863,9627.0
2017-08-29 10:10:00,75.77,75.77,75.68,75.75,6653.0,65.863,65.863,65.7848,65.8456,6653.0
2017-08-29 10:15:00,75.75,75.81,75.69,75.79,9601.0,65.8456,65.8978,65.7935,65.8804,9601.0
2017-08-29 10:20:00,75.8,75.86,75.78,75.86,19540.0,65.8891,65.9412,65.8717,65.9412,19540.0
2017-08-29 10:25:00,75.86,75.88,75.83,75.87,8418.0,65.9412,65.9586,65.9152,65.9499,8418.0
2017-08-29 10:30:00,75.88,75.89,75.85,75.87,6750.0,65.9586,65.9673,65.9325,65.9499,6750.0
2017-08-29 10:35:00,75.85,75.88,75.83,75.84,5180.0,65.9325,65.9586,65.9152,65.9238,5180.0
2017-08-29 10:40:00,75.84,75.89,75.83,75.88,13142.0,65.9238,65.9673,65.9152,65.9586,13142.0
2017-08-29 10:45:00,75.88,75.88,75.83,75.84,9247.0,65.9586,65.9586,65.9152,65.9238,9247.0
2017-08-29 10:50:00,75.85,75.9,75.84,75.84,8744.0,65.9325,65.976,65.9238,65.9238,8744.0
2017-08-29 10:55:00,75.84,75.89,75.83,75.84,8411.0,65.9238,65.9673,65.9152,65.9238,8411.0
2017-08-29 11:00:00,75.83,75.88,75.8,75.87,19754.0,65.9152,65.9586,65.8891,65.9499,19754.0
2017-08-29 11:05:00,75.88,75.9,75.88,75.88,6600.0,65.9586,65.976,65.9586,65.9586,6600.0
2017-08-29 11:10:00,75.88,75.88,75.83,75.84,8307.0,65.9586,65.9586,65.9152,65.9238,8307.0
2017-08-29 11:15:00,75.84,75.86,75.83,75.85,9545.0,65.9238,65.9412,65.9152,65.9325,9545.0
2017-08-29 11:20:00,75.86,75.88,75.82,75.84,17475.0,65.9412,65.9586,65.9065,65.9238,17475.0
2017-08-29 11:25:00,75.83,75.85,75.8,75.82,17527.0,65.9152,65.9325,65.8891,65.9065,17527.0
2017-08-29 11:30:00,75.82,75.87,75.8,75.86,8536.0,65.9065,65.9499,65.8891,65.9412,8536.0
2017-08-29 11:35:00,75.86,75.87,75.84,75.86,9026.0,65.9412,65.9499,65.9238,65.9412,9026.0
2017-08-29 11:40:00,75.85,75.89,75.84,75.85,6565.0,65.9325,65.9673,65.9238,65.9325,6565.0
2017-08-29 11:45:00,75.85,75.88,75.84,75.84,13845.0,65.9325,65.9586,65.9238,65.9238,13845.0
2017-08-29 11:50:00,75.84,75.87,75.84,75.87,13184.0,65.9238,65.9499,65.9238,65.9499,13184.0
2017-08-29 11:55:00,75.88,75.9,75.84,75.86,4367.0,65.9586,65.976,65.9238,65.9412,4367.0
2017-08-29 12:00:00,75.86,75.87,75.83,75.86,9259.0,65.9412,65.9499,65.9152,65.9412,9259.0
2017-08-29 12:05:00,75.86,75.86,75.83,75.86,11397.0,65.9412,65.9412,65.9152,65.9412,11397.0
2017-08-29 12:10:00,75.84,75.86,75.83,75.83,7411.0,65.9238,65.9412,65.9152,65.9152,7411.0
2017-08-29 12:15:00,75.85,75.85,75.83,75.84,8719.0,65.9325,65.9325,65.9152,65.9238,8719.0
2017-08-29 12:20:00,75.84,75.89,75.84,75.87,7228.0,65.9238,65.9673,65.9238,65.9499,7228.0
2017-08-29 12:25:00,75.88,75.9,75.87,75.89,4667.0,65.9586,65.976,65.9499,65.9673,4667.0
2017-08-29 12:30:00,75.88,75.9,75.87,75.88,7061.0,65.9586,65.976,65.9499,65.9586,7061.0
2017-08-29 12:35:00,75.88,75.89,75.87,75.88,6397.0,65.9586,65.9673,65.9499,65.9586,6397.0
2017-08-29 12:40:00,75.88,75.88,75.82,75.84,13959.0,65.9586,65.9586,65.9065,65.9238,13959.0
2017-08-29 12:45:00,75.83,75.92,75.83,75.92,10308.0,65.9152,65.9934,65.9152,65.9934,10308.0
2017-08-29 12:50:00,75.92,75.93,75.88,75.92,5822.0,65.9934,66.0021,65.9586,65.9934,5822.0
2017-08-29 12:55:00,75.92,75.92,75.88,75.9,5803.0,65.9934,65.9934,65.9586,65.976,5803.0
2017-08-29 13:00:00,75.9,75.91,75.88,75.88,4486.0,65.976,65.9847,65.9586,65.9586,4486.0
2017-08-29 13:05:00,75.89,75.93,75.89,75.93,4841.0,65.9673,66.0021,65.9673,66.0021,4841.0
2017-08-29 13:10:00,75.93,75.93,75.87,75.9,9239.0,66.0021,66.0021,65.9499,65.976,9239.0
2017-08-29 13:15:00,75.89,75.93,75.89,75.92,5698.0,65.9673,66.0021,65.9673,65.9934,5698.0
2017-08-29 13:20:00,75.93,75.95,75.91,75.91,6925.0,66.0021,66.0195,65.9847,65.9847,6925.0
2017-08-29 13:25:00,75.91,75.95,75.88,75.91,11838.0,65.9847,66.0195,65.9586,65.9847,11838.0
2017-08-29 13:30:00,75.92,75.93,75.9,75.9,4084.0,65.9934,66.0021,65.976,65.976,4084.0
2017-08-29 13:35:00,75.89,75.94,75.89,75.92,5062.0,65.9673,66.0108,65.9673,65.9934,5062.0
2017-08-29 13:40:00,75.93,75.96,75.92,75.95,7298.0,66.0021,66.0282,65.9934,66.0195,7298.0
2017-08-29 13:45:00,75.96,75.98,75.95,75.98,4102.0,66.0282,66.0455,66.0195,66.0455,4102.0
2017-08-29 13:50:00,75.98,75.98,75.92,75.92,5582.0,66.0455,66.0455,65.9934,65.9934,5582.0
2017-08-29 13:55:00,75.92,75.94,75.91,75.94,7198.0,65.9934,66.0108,65.9847,66.0108,7198.0
2017-08-29 14:00:00,75.93,75.93,75.89,75.9,6622.0,66.0021,66.0021,65.9673,65.976,6622.0
2017-08-29 14:05:00,75.9,75.97,75.9,75.97,10666.0,65.976,66.0368,65.976,66.0368,10666.0
2017-08-29 14:10:00,75.98,76.0,75.94,75.98,29455.0,66.0455,66.0629,66.0108,66.0455,29455.0
2017-08-29 14:15:00,75.98,75.99,75.96,75.97,12701.0,66.0455,66.0542,66.0282,66.0368,12701.0
2017-08-29 14:20:00,75.98,75.99,75.97,75.98,8137.0,66.0455,66.0542,66.0368,66.0455,8137.0
2017-08-29 14:25:00,75.98,76.01,75.97,75.97,9401.0,66.0455,66.0716,66.0368,66.0368,9401.0
2017-08-29 14:30:00,75.97,76.0,75.97,76.0,6914.0,66.0368,66.0629,66.0368,66.0629,6914.0
2017-08-29 14:35:00,76.0,76.04,76.0,76.01,7985.0,66.0629,66.0977,66.0629,66.0716,7985.0
2017-08-29 14:40:00,76.01,76.09,76.01,76.09,8544.0,66.0716,66.1412,66.0716,66.1412,8544.0
2017-08-29 14:45:00,76.09,76.09,76.05,76.06,7272.0,66.1412,66.1412,66.1064,66.1151,7272.0
2017-08-29 14:50:00,76.07,76.08,76.01,76.02,4291.0,66.1238,66.1325,66.0716,66.0803,4291.0
2017-08-29 14:55:00,76.02,76.07,76.02,76.07,7939.0,66.0803,66.1238,66.0803,66.1238,7939.0
2017-08-29 15:00:00,76.06,76.08,76.06,76.08,7078.0,66.1151,66.1325,66.1151,66.1325,7078.0
2017-08-29 15:05:00,76.08,76.1,76.07,76.1,7744.0,66.1325,66.1499,66.1238,66.1499,7744.0
2017-08-29 15:10:00,76.1,76.1,76.08,76.09,6504.0,66.1499,66.1499,66.1325,66.1412,6504.0
2017-08-29 15:15:00,76.09,76.1,76.08,76.08,7089.0,66.1412,66.1499,66.1325,66.1325,7089.0
2017-08-29 15:20:00,76.07,76.12,76.07,76.12,6202.0,66.1238,66.1672,66.1238,66.1672,6202.0
2017-08-29 15:25:00,76.11,76.15,76.11,76.12,10946.0,66.1585,66.1933,66.1585,66.1672,10946.0
2017-08-29 15:30:00,76.12,76.14,76.08,76.14,16287.0,66.1672,66.1846,66.1325,66.1846,16287.0
2017-08-29 15:35:00,76.13,76.13,76.1,76.1,12947.0,66.1759,66.1759,66.1499,66.1499,12947.0
2017-08-29 15:40:00,76.1,76.14,76.09,76.13,24646.0,66.1499,66.1846,66.1412,66.1759,24646.0
2017-08-29 15:45:00,76.12,76.16,76.09,76.09,56296.0,66.1672,66.202,66.1412,66.1412,56296.0
2017-08-29 15:50:00,76.09,76.15,76.06,76.13,91301.0,66.1412,66.1933,66.1151,66.1759,91301.0
2017-08-29 15:55:00,76.13,76.13,76.01,76.07,75852.0,66.1759,66.1759,66.0716,66.1238,75852.0
2017-08-30 09:30:00,76.04,76.05,75.84,75.85,24313.0,66.0977,66.1064,65.9238,65.9325,24313.0
2017-08-30 09:35:00,75.83,76.07,75.83,76.01,15418.0,65.9152,66.1238,65.9152,66.0716,15418.0
2017-08-30 09:40:00,75.99,76.08,75.98,76.04,6498.0,66.0542,66.1325,66.0455,66.0977,6498.0
2017-08-30 09:45:00,76.03,76.1,76.03,76.08,5102.0,66.089,66.1499,66.089,66.1325,5102.0
2017-08-30 09:50:00,76.06,76.06,76.0,76.06,5500.0,66.1151,66.1151,66.0629,66.1151,5500.0
2017-08-30 09:55:00,76.05,76.05,75.96,75.96,4215.0,66.1064,66.1064,66.0282,66.0282,4215.0
2017-08-30 10:00:00,75.96,76.02,75.95,76.02,4308.0,66.0282,66.0803,66.0195,66.0803,4308.0
2017-08-30 10:05:00,76.01,76.07,76.01,76.06,3713.0,66.0716,66.1238,66.0716,66.1151,3713.0
2017-08-30 10:10:00,76.07,76.15,76.07,76.15,6790.0,66.1238,66.1933,66.1238,66.1933,6790.0
2017-08-30 10:15:00,76.13,76.2,76.12,76.19,4143.0,66.1759,66.2368,66.1672,66.2281,4143.0
2017-08-30 10:20:00,76.19,76.19,76.13,76.15,3468.0,66.2281,66.2281,66.1759,66.1933,3468.0
2017-08-30 10:25:00,76.15,76.18,76.14,76.16,5457.0,66.1933,66.2194,66.1846,66.202,5457.0
2017-08-30 10:30:00,76.14,76.16,76.1,76.12,4712.0,66.1846,66.202,66.1499,66.1672,4712.0
2017-08-30 10:35:00,76.12,76.17,76.12,76.16,6229.0,66.1672,66.2107,66.1672,66.202,6229.0
2017-08-30 10:40:00,76.18,76.22,76.16,76.22,3685.0,66.2194,66.2542,66.202,66.2542,3685.0
2017-08-30 10:45:00,76.21,76.25,76.18,76.25,6396.0,66.2455,66.2802,66.2194,66.2802,6396.0
2017-08-30 10:50:00,76.24,76.27,76.22,76.26,4097.0,66.2715,66.2976,66.2542,66.2889,4097.0
2017-08-30 10:55:00,76.27,76.28,76.2,76.22,6400.0,66.2976,66.3063,66.2368,66.2542,6400.0
2017-08-30 11:00:00,76.21,76.22,76.19,76.22,4631.0,66.2455,66.2542,66.2281,66.2542,4631.0
2017-08-30 11:05:00,76.22,76.25,76.21,76.25,6382.0,66.2542,66.2802,66.2455,66.2802,6382.0
2017-08-30 11:10:00,76.25,76.25,76.22,76.23,4490.0,66.2802,66.2802,66.2542,66.2629,4490.0
2017-08-30 11:15:00,76.23,76.29,76.23,76.28,6172.0,66.2629,66.315,66.2629,66.3063,6172.0
2017-08-30 11:20:00,76.27,76.27,76.22,76.22,8268.0,66.2976,66.2976,66.2542,66.2542,8268.0
2017-08-30 11:25:00,76.22,76.26,76.21,76.26,9725.0,66.2542,66.2889,66.2455,66.2889,9725.0
2017-08-30 11:30:00,76.27,76.3,76.26,76.26,4620.0,66.2976,66.3237,66.2889,66.2889,4620.0
2017-08-30 11:35:00,76.24,76.28,76.22,76.28,6788.0,66.2715,66.3063,66.2542,66.3063,6788.0
2017-08-30 11:40:00,76.28,76.29,76.27,76.28,4833.0,66.3063,66.315,66.2976,66.3063,4833.0
2017-08-30 11:45:00,76.29,76.31,76.29,76.3,5238.0,66.315,66.3324,66.315,66.3237,5238.0
2017-08-30 11:50:00,76.32,76.33,76.28,76.28,7400.0,66.3411,66.3498,66.3063,66.3063,7400.0
2017-08-30 11:55:00,76.29,76.31,76.28,76.31,3330.0,66.315,66.3324,66.3063,66.3324,3330.0
2017-08-30 12:00:00,76.31,76.4,76.3,76.4,6085.0,66.3324,66.4106,66.3237,66.4106,6085.0
2017-08-30 12:05:00,76.4,76.42,76.38,76.42,5035.0,66.4106,66.428,66.3932,66.428,5035.0
2017-08-30 12:10:00,76.42,76.43,76.4,76.42,6643.0,66.428,66.4367,66.4106,66.428,6643.0
2017-08-30 12:15:00,76.44,76.44,76.39,76.41,4495.0,66.4454,66.4454,66.4019,66.4193,4495.0
2017-08-30 12:20:00,76.41,76.42,76.4,76.42,4021.0,66.4193,66.428,66.4106,66.428,4021.0
2017-08-30 12:25:00,76.41,76.43,76.39,76.42,6545.0,66.4193,66.4367,66.4019,66.428,6545.0
2017-08-30 12:30:00,76.42,76.42,76.33,76.35,13267.0,66.428,66.428,66.3498,66.3672,13267.0
2017-08-30 12:35:00,76.34,76.45,76.34,76.45,12807.0,66.3585,66.4541,66.3585,66.4541,12807.0
2017-08-30 12:40:00,76.44,76.44,76.34,76.39,45869.0,66.4454,66.4454,66.3585,66.4019,45869.0
2017-08-30 12:45:00,76.39,76.4,76.17,76.24,106612.0,66.4019,66.4106,66.2107,66.2715,106612.0
2017-08-30 12:50:00,76.24,76.26,76.11,76.14,109057.0,66.2715,66.2889,66.1585,66.1846,109057.0
2017-08-30 12:55:00,76.15,76.19,76.07,76.18,73737.0,66.1933,66.2281,66.1238,66.2194,73737.0
2017-08-30 13:00:00,76.21,76.31,76.21,76.31,16378.0,66.2455,66.3324,66.2455,66.3324,16378.0
2017-08-30 13:05:00,76.31,76.37,76.31,76.32,9656.0,66.3324,66.3845,66.3324,66.3411,9656.0
2017-08-30 13:10:00,76.32,76.37,76.31,76.37,5240.0,66.3411,66.3845,66.3324,66.3845,5240.0
2017-08-30 13:15:00,76.38,76.41,76.37,76.41,12976.0,66.3932,66.4193,66.3845,66.4193,12976.0
2017-08-30 13:20:00,76.42,76.44,76.38,76.38,7419.0,66.428,66.4454,66.3932,66.3932,7419.0
2017-08-30 13:25:00,76.39,76.45,76.39,76.44,10365.0,66.4019,66.4541,66.4019,66.4454,10365.0
2017-08-30 13:30:00,76.43,76.5,76.43,76.5,4943.0,66.4367,66.4976,66.4367,66.4976,4943.0
2017-08-30 13:35:00,76.48,76.48,76.45,76.46,6540.0,66.4802,66.4802,66.4541,66.4628,6540.0
2017-08-30 13:40:00,76.46,76.46,76.42,76.44,3045.0,66.4628,66.4628,66.428,66.4454,3045.0
2017-08-30 13:45:00,76.42,76.44,76.4,76.42,7706.0,66.428,66.4454,66.4106,66.428,7706.0
2017-08-30 13:50:00,76.42,76.45,76.42,76.43,3908.0,66.428,66.4541,66.428,66.4367,3908.0
2017-08-30 13:55:00,76.44,76.44,76.41,76.43,3384.0,66.4454,66.4454,66.4193,66.4367,3384.0
2017-08-30 14:00:00,76.43,76.44,76.42,76.42,4220.0,66.4367,66.4454,66.428,66.428,4220.0
2017-08-30 14:05:00,76.43,76.43,76.38,76.38,5250.0,66.4367,66.4367,66.3932,66.3932,5250.0
2017-08-30 14:10:00,76.38,76.41,76.37,76.4,5493.0,66.3932,66.4193,66.3845,66.4106,5493.0
2017-08-30 14:15:00,76.41,76.41,76.39,76.4,3324.0,66.4193,66.4193,66.4019,66.4106,3324.0
2017-08-30 14:20:00,76.38,76.4,76.38,76.39,3197.0,66.3932,66.4106,66.3932,66.4019,3197.0
2017-08-30 14:25:00,76.4,76.41,76.34,76.35,31103.0,66.4106,66.4193,66.3585,66.3672,31103.0
2017-08-30 14:30:00,76.35,76.35,76.27,76.27,22829.0,66.3672,66.3672,66.2976,66.2976,22829.0
2017-08-30 14:35:00,76.27,76.28,76.11,76.12,89994.0,66.2976,66.3063,66.1585,66.1672,89994.0
2017-08-30 14:40:00,76.12,76.16,76.06,76.08,66342.0,66.1672,66.202,66.1151,66.1325,66342.0
2017-08-30 14:45:00,76.08,76.11,76.07,76.09,14992.0,66.1325,66.1585,66.1238,66.1412,14992.0
2017-08-30 14:50:00,76.09,76.11,76.06,76.06,17560.0,66.1412,66.1585,66.1151,66.1151,17560.0
2017-08-30 14:55:00,76.06,76.11,76.05,76.1,20844.0,66.1151,66.1585,66.1064,66.1499,20844.0
2017-08-30 15:00:00,76.1,76.1,76.08,76.09,13473.0,66.1499,66.1499,66.1325,66.1412,13473.0
2017-08-30 15:05:00,76.09,76.11,76.08,76.11,15257.0,66.1412,66.1585,66.1325,66.1585,15257.0
2017-08-30 15:10:00,76.11,76.11,76.06,76.07,11869.0,66.1585,66.1585,66.1151,66.1238,11869.0
2017-08-30 15:15:00,76.06,76.08,76.04,76.05,11886.0,66.1151,66.1325,66.0977,66.1064,11886.0
2017-08-30 15:20:00,76.06,76.09,76.04,76.09,7270.0,66.1151,66.1412,66.0977,66.1412,7270.0
2017-08-30 15:25:00,76.09,76.1,76.08,76.09,9204.0,66.1412,66.1499,66.1325,66.1412,9204.0
2017-08-30 15:30:00,76.09,76.11,76.08,76.09,21500.0,66.1412,66.1585,66.1325,66.1412,21500.0
2017-08-30 15:35:00,76.08,76.1,76.05,76.06,14397.0,66.1325,66.1499,66.1064,66.1151,14397.0
2017-08-30 15:40:00,76.06,76.07,76.0,76.03,26104.0,66.1151,66.1238,66.0629,66.089,26104.0
2017-08-30 15:45:00,76.02,76.05,76.01,76.02,22658.0,66.0803,66.1064,66.0716,66.0803,22658.0
2017-08-30 15:50:00,76.02,76.05,76.01,76.03,21020.0,66.0803,66.1064,66.0716,66.089,21020.0
2017-08-30 15:55:00,76.03,76.06,75.98,76.0,168583.0,66.089,66.1151,66.0455,66.0629,168583.0
2017-08-31 09:30:00,76.1,76.17,76.06,76.06,11929.0,66.1499,66.2107,66.1151,66.1151,11929.0
2017-08-31 09:35:00,76.12,76.18,76.04,76.14,19242.0,66.1672,66.2194,66.0977,66.1846,19242.0
2017-08-31 09:40:00,76.13,76.13,75.93,75.99,27878.0,66.1759,66.1759,66.0021,66.0542,27878.0
2017-08-31 09:45:00,76.08,76.2,76.05,76.06,35426.0,66.1325,66.2368,66.1064,66.1151,35426.0
2017-08-31 09:50:00,76.07,76.15,76.07,76.11,16389.0,66.1238,66.1933,66.1238,66.1585,16389.0
2017-08-31 09:55:00,76.11,76.11,75.96,76.06,52786.0,66.1585,66.1585,66.0282,66.1151,52786.0
2017-08-31 10:00:00,76.05,76.1,75.98,75.99,34334.0,66.1064,66.1499,66.0455,66.0542,34334.0
2017-08-31 10:05:00,75.98,76.05,75.98,76.0,11283.0,66.0455,66.1064,66.0455,66.0629,11283.0
2017-08-31 10:10:00,76.02,76.1,76.0,76.08,65217.0,66.0803,66.1499,66.0629,66.1325,65217.0
2017-08-31 10:15:00,76.08,76.1,76.01,76.02,14961.0,66.1325,66.1499,66.0716,66.0803,14961.0
2017-08-31 10:20:00,76.03,76.07,76.03,76.06,6953.0,66.089,66.1238,66.089,66.1151,6953.0
2017-08-31 10:25:00,76.05,76.08,75.95,75.97,15416.0,66.1064,66.1325,66.0195,66.0368,15416.0
2017-08-31 10:30:00,75.98,76.01,75.97,75.99,11504.0,66.0455,66.0716,66.0368,66.0542,11504.0
2017-08-31 10:35:00,76.0,76.01,75.88,75.88,13951.0,66.0629,66.0716,65.9586,65.9586,13951.0
2017-08-31 10:40:00,75.88,75.89,75.85,75.89,8119.0,65.9586,65.9673,65.9325,65.9673,8119.0
2017-08-31 10:45:00,75.89,75.89,75.85,75.85,7238.0,65.9673,65.9673,65.9325,65.9325,7238.0
2017-08-31 10:50:00,75.86,75.89,75.84,75.89,9086.0,65.9412,65.9673,65.9238,65.9673,9086.0
2017-08-31 10:55:00,75.89,75.93,75.86,75.92,12297.0,65.9673,66.0021,65.9412,65.9934,12297.0
2017-08-31 11:00:00,75.94,76.0,75.91,76.0,6272.0,66.0108,66.0629,65.9847,66.0629,6272.0
2017-08-31 11:05:00,76.02,76.08,75.99,76.08,9294.0,66.0803,66.1325,66.0542,66.1325,9294.0
2017-08-31 11:10:00,76.08,76.12,76.08,76.11,19858.0,66.1325,66.1672,66.1325,66.1585,19858.0
2017-08-31 11:15:00,76.11,76.25,76.11,76.25,17523.0,66.1585,66.2802,66.1585,66.2802,17523.0
2017-08-31 11:20:00,76.25,76.3,76.25,76.29,10460.0,66.2802,66.3237,66.2802,66.315,10460.0
2017-08-31 11:25:00,76.29,76.3,76.18,76.23,27207.0,66.315,66.3237,66.2194,66.2629,27207.0
2017-08-31 11:30:00,76.23,76.26,76.21,76.24,10537.0,66.2629,66.2889,66.2455,66.2715,10537.0
2017-08-31 11:35:00,76.25,76.27,76.13,76.2,39988.0,66.2802,66.2976,66.1759,66.2368,39988.0
2017-08-31 11:40:00,76.2,76.28,76.2,76.25,17586.0,66.2368,66.3063,66.2368,66.2802,17586.0
2017-08-31 11:45:00,76.24,76.26,76.22,76.22,11845.0,66.2715,66.2889,66.2542,66.2542,11845.0
2017-08-31 11:50:00,76.2,76.27,76.16,76.27,13377.0,66.2368,66.2976,66.202,66.2976,13377.0
2017-08-31 11:55:00,76.27,76.42,76.27,76.37,19214.0,66.2976,66.428,66.2976,66.3845,19214.0
2017-08-31 12:00:00,76.36,76.41,76.34,76.4,6324.0,66.3759,66.4193,66.3585,66.4106,6324.0
2017-08-31 12:05:00,76.41,76.44,76.37,76.44,14745.0,66.4193,66.4454,66.3845,66.4454,14745.0
2017-08-31 12:10:00,76.44,76.44,76.34,76.39,12235.0,66.4454,66.4454,66.3585,66.4019,12235.0
2017-08-31 12:15:00,76.4,76.43,76.4,76.42,8319.0,66.4106,66.4367,66.4106,66.428,8319.0
2017-08-31 12:20:00,76.41,76.48,76.41,76.48,4630.0,66.4193,66.4802,66.4193,66.4802,4630.0
2017-08-31 12:25:00,76.48,76.49,76.37,76.38,18595.0,66.4802,66.4889,66.3845,66.3932,18595.0
2017-08-31 12:30:00,76.38,76.4,76.31,76.34,14652.0,66.3932,66.4106,66.3324,66.3585,14652.0
2017-08-31 12:35:00,76.34,76.35,76.3,76.32,12198.0,66.3585,66.3672,66.3237,66.3411,12198.0
2017-08-31 12:40:00,76.33,76.33,76.27,76.29,5684.0,66.3498,66.3498,66.2976,66.315,5684.0
2017-08-31 12:45:00,76.29,76.3,76.21,76.22,9272.0,66.315,66.3237,66.2455,66.2542,9272.0
2017-08-31 12:50:00,76.22,76.26,76.22,76.25,49596.0,66.2542,66.2889,66.2542,66.2802,49596.0
2017-08-31 12:55:00,76.27,76.31,76.27,76.31,2302.0,66.2976,66.3324,66.2976,66.3324,2302.0
2017-08-31 13:00:00,76.31,76.34,76.3,76.33,8366.0,66.3324,66.3585,66.3237,66.3498,8366.0
2017-08-31 13:05:00,76.33,76.39,76.33,76.39,8689.0,66.3498,66.4019,66.3498,66.4019,8689.0
2017-08-31 13:10:00,76.39,76.4,76.38,76.39,3447.0,66.4019,66.4106,66.3932,66.4019,3447.0
2017-08-31 13:15:00,76.39,76.42,76.38,76.42,9458.0,66.4019,66.428,66.3932,66.428,9458.0
2017-08-31 13:20:00,76.42,76.44,76.41,76.42,8308.0,66.428,66.4454,66.4193,66.428,8308.0
2017-08-31 13:25:00,76.44,76.45,76.41,76.42,8364.0,66.4454,66.4541,66.4193,66.428,8364.0
2017-08-31 13:30:00,76.42,76.47,76.42,76.47,5826.0,66.428,66.4715,66.428,66.4715,5826.0
2017-08-31 13:35:00,76.46,76.51,76.46,76.49,9249.0,66.4628,66.5062,66.4628,66.4889,9249.0
2017-08-31 13:40:00,76.49,76.53,76.48,76.53,5538.0,66.4889,66.5236,66.4802,66.5236,5538.0
2017-08-31 13:45:00,76.53,76.53,76.51,76.51,8034.0,66.5236,66.5236,66.5062,66.5062,8034.0
2017-08-31 13:50:00,76.51,76.54,76.5,76.54,7297.0,66.5062,66.5323,66.4976,66.5323,7297.0
2017-08-31 13:55:00,76.53,76.58,76.53,76.58,10426.0,66.5236,66.5671,66.5236,66.5671,10426.0
2017-08-31 14:00:00,76.57,76.59,76.56,76.59,8752.0,66.5584,66.5758,66.5497,66.5758,8752.0
2017-08-31 14:05:00,76.58,76.6,76.57,76.58,15540.0,66.5671,66.5845,66.5584,66.5671,15540.0
2017-08-31 14:10:00,76.58,76.59,76.57,76.57,7685.0,66.5671,66.5758,66.5584,66.5584,7685.0
2017-08-31 14:15:00,76.58,76.58,76.56,76.56,10428.0,66.5671,66.5671,66.5497,66.5497,10428.0
2017-08-31 14:20:00,76.55,76.55,76.5,76.54,11756.0,66.541,66.541,66.4976,66.5323,11756.0
2017-08-31 14:25:00,76.55,76.59,76.54,76.58,6788.0,66.541,66.5758,66.5323,66.5671,6788.0
2017-08-31 14:30:00,76.59,76.62,76.58,76.62,7650.0,66.5758,66.6019,66.5671,66.6019,7650.0
2017-08-31 14:35:00,76.61,76.63,76.59,76.63,11372.0,66.5932,66.6106,66.5758,66.6106,11372.0
2017-08-31 14:40:00,76.64,76.65,76.6,76.64,25967.0,66.6192,66.6279,66.5845,66.6192,25967.0
2017-08-31 14:45:00,76.65,76.7,76.64,76.68,10000.0,66.6279,66.6714,66.6192,66.654,10000.0
2017-08-31 14:50:00,76.69,76.7,76.68,76.69,5230.0,66.6627,66.6714,66.654,66.6627,5230.0
2017-08-31 14:55:00,76.7,76.74,76.68,76.73,14543.0,66.6714,66.7062,66.654,66.6975,14543.0
2017-08-31 15:00:00,76.73,76.75,76.73,76.73,14485.0,66.6975,66.7149,66.6975,66.6975,14485.0
2017-08-31 15:05:00,76.73,76.74,76.69,76.7,8985.0,66.6975,66.7062,66.6627,66.6714,8985.0
2017-08-31 15:10:00,76.69,76.7,76.6,76.65,15265.0,66.6627,66.6714,66.5845,66.6279,15265.0
2017-08-31 15:15:00,76.65,76.66,76.64,76.66,12001.0,66.6279,66.6366,66.6192,66.6366,12001.0
2017-08-31 15:20:00,76.67,76.68,76.66,76.66,12171.0,66.6453,66.654,66.6366,66.6366,12171.0
2017-08-31 15:25:00,76.67,76.69,76.66,76.66,14724.0,66.6453,66.6627,66.6366,66.6366,14724.0
2017-08-31 15:30:00,76.67,76.72,76.66,76.71,15523.0,66.6453,66.6888,66.6366,66.6801,15523.0
2017-08-31 15:35:00,76.72,76.75,76.71,76.73,25780.0,66.6888,66.7149,66.6801,66.6975,25780.0
2017-08-31 15:40:00,76.74,76.75,76.71,76.73,30031.0,66.7062,66.7149,66.6801,66.6975,30031.0
2017-08-31 15:45:00,76.73,76.83,76.73,76.8,74283.0,66.6975,66.7844,66.6975,66.7583,74283.0
2017-08-31 15:50:00,76.79,76.93,76.79,76.9,74632.0,66.7496,66.8713,66.7496,66.8452,74632.0
2017-08-31 15:55:00,76.89,76.92,76.81,76.81,154147.0,66.8366,66.8626,66.767,66.767,154147.0
2017-09-01 09:30:00,76.99,77.0,76.8,76.89,19708.0,66.9235,66.9322,66.7583,66.8366,19708.0
2017-09-01 09:35:00,76.9,77.19,76.9,77.19,15434.0,66.8452,67.0973,66.8452,67.0973,15434.0
2017-09-01 09:40:00,77.16,77.33,77.15,77.29,9741.0,67.0713,67.219,67.0626,67.1843,9741.0
2017-09-01 09:45:00,77.29,77.48,77.29,77.41,25779.0,67.1843,67.3494,67.1843,67.2886,25779.0
2017-09-01 09:50:00,77.4,77.4,77.13,77.17,10017.0,67.2799,67.2799,67.0452,67.0799,10017.0
2017-09-01 09:55:00,77.19,77.26,77.1,77.26,5759.0,67.0973,67.1582,67.0191,67.1582,5759.0
2017-09-01 10:00:00,77.26,77.26,77.06,77.06,10691.0,67.1582,67.1582,66.9843,66.9843,10691.0
2017-09-01 10:05:00,77.06,77.11,77.03,77.08,9271.0,66.9843,67.0278,66.9583,67.0017,9271.0
2017-09-01 10:10:00,77.07,77.09,77.05,77.07,8253.0,66.993,67.0104,66.9756,66.993,8253.0
2017-09-01 10:15:00,77.06,77.08,77.03,77.08,5095.0,66.9843,67.0017,66.9583,67.0017,5095.0
2017-09-01 10:20:00,77.11,77.17,77.1,77.17,6925.0,67.0278,67.0799,67.0191,67.0799,6925.0
2017-09-01 10:25:00,77.18,77.2,77.1,77.19,8601.0,67.0886,67.106,67.0191,67.0973,8601.0
2017-09-01 10:30:00,77.18,77.18,77.06,77.08,9494.0,67.0886,67.0886,66.9843,67.0017,9494.0
2017-09-01 10:35:00,77.09,77.09,77.0,77.04,10681.0,67.0104,67.0104,66.9322,66.9669,10681.0
2017-09-01 10:40:00,77.05,77.05,76.96,76.96,6555.0,66.9756,66.9756,66.8974,66.8974,6555.0
2017-09-01 10:45:00,76.96,77.03,76.95,77.03,6700.0,66.8974,66.9583,66.8887,66.9583,6700.0
2017-09-01 10:50:00,77.04,77.11,77.02,77.11,6933.0,66.9669,67.0278,66.9496,67.0278,6933.0
2017-09-01 10:55:00,77.1,77.18,77.1,77.13,17974.0,67.0191,67.0886,67.0191,67.0452,17974.0
2017-09-01 11:00:00,77.13,77.19,77.13,77.17,6176.0,67.0452,67.0973,67.0452,67.0799,6176.0
2017-09-01 11:05:00,77.17,77.2,77.16,77.19,3420.0,67.0799,67.106,67.0713,67.0973,3420.0
2017-09-01 11:10:00,77.19,77.2,77.16,77.2,9478.0,67.0973,67.106,67.0713,67.106,9478.0
2017-09-01 11:15:00,77.19,77.19,77.1,77.1,10650.0,67.0973,67.0973,67.0191,67.0191,10650.0
2017-09-01 11:20:00,77.1,77.1,77.03,77.03,8658.0,67.0191,67.0191,66.9583,66.9583,8658.0
2017-09-01 11:25:00,77.02,77.02,76.92,76.93,17868.0,66.9496,66.9496,66.8626,66.8713,17868.0
2017-09-01 11:30:00,76.92,77.03,76.91,77.02,12663.0,66.8626,66.9583,66.8539,66.9496,12663.0
2017-09-01 11:35:00,77.03,77.03,76.93,76.93,8407.0,66.9583,66.9583,66.8713,66.8713,8407.0
2017-09-01 11:40:00,76.94,76.97,76.93,76.96,10144.0,66.88,66.9061,66.8713,66.8974,10144.0
2017-09-01 11:45:00,76.95,76.99,76.95,76.97,12343.0,66.8887,66.9235,66.8887,66.9061,12343.0
2017-09-01 11:50:00,76.97,77.04,76.97,77.04,9062.0,66.9061,66.9669,66.9061,66.9669,9062.0
2017-09-01 11:55:00,77.04,77.07,77.03,77.06,15394.0,66.9669,66.993,66.9583,66.9843,15394.0
2017-09-01 12:00:00,77.07,77.09,77.06,77.09,13929.0,66.993,67.0104,66.9843,67.0104,13929.0
2017-09-01 12:05:00,77.08,77.08,76.97,77.0,16813.0,67.0017,67.0017,66.9061,66.9322,16813.0
2017-09-01 12:10:00,77.0,77.01,76.95,76.96,10175.0,66.9322,66.9409,66.8887,66.8974,10175.0
2017-09-01 12:15:00,76.97,77.01,76.96,77.01,8145.0,66.9061,66.9409,66.8974,66.9409,8145.0
2017-09-01 12:20:00,77.0,77.02,76.99,76.99,12278.0,66.9322,66.9496,66.9235,66.9235,12278.0
2017-09-01 12:25:00,76.99,77.01,76.99,77.01,6745.0,66.9235,66.9409,66.9235,66.9409,6745.0
2017-09-01 12:30:00,77.0,77.01,77.0,77.0,3532.0,66.9322,66.9409,66.9322,66.9322,3532.0
2017-09-01 12:35:00,77.01,77.01,76.99,77.01,6819.0,66.9409,66.9409,66.9235,66.9409,6819.0
2017-09-01 12:40:00,77.0,77.05,77.0,77.05,11647.0,66.9322,66.9756,66.9322,66.9756,11647.0
2017-09-01 12:45:00,77.05,77.05,77.01,77.01,5435.0,66.9756,66.9756,66.9409,66.9409,5435.0
2017-09-01 12:50:00,77.01,77.04,77.01,77.03,5200.0,66.9409,66.9669,66.9409,66.9583,5200.0
2017-09-01 12:55:00,77.04,77.06,77.02,77.02,10927.0,66.9669,66.9843,66.9496,66.9496,10927.0
2017-09-01 13:00:00,77.03,77.03,77.01,77.01,2300.0,66.9583,66.9583,66.9409,66.9409,2300.0
2017-09-01 13:05:00,77.02,77.02,76.96,76.98,8437.0,66.9496,66.9496,66.8974,66.9148,8437.0
2017-09-01 13:10:00,76.98,77.0,76.97,76.98,5882.0,66.9148,66.9322,66.9061,66.9148,5882.0
2017-09-01 13:15:00,76.98,76.99,76.97,76.98,5654.0,66.9148,66.9235,66.9061,66.9148,5654.0
2017-09-01 13:20:00,76.98,76.99,76.97,76.97,9189.0,66.9148,66.9235,66.9061,66.9061,9189.0
2017-09-01 13:25:00,76.97,76.97,76.92,76.92,8200.0,66.9061,66.9061,66.8626,66.8626,8200.0
2017-09-01 13:30:00,76.93,76.93,76.86,76.86,8952.0,66.8713,66.8713,66.8105,66.8105,8952.0
2017-09-01 13:35:00,76.85,76.85,76.81,76.83,10174.0,66.8018,66.8018,66.767,66.7844,10174.0
2017-09-01 13:40:00,76.84,76.85,76.82,76.83,5403.0,66.7931,66.8018,66.7757,66.7844,5403.0
2017-09-01 13:45:00,76.82,76.82,76.71,76.71,15507.0,66.7757,66.7757,66.6801,66.6801,15507.0
2017-09-01 13:50:00,76.71,76.73,76.71,76.73,3380.0,66.6801,66.6975,66.6801,66.6975,3380.0
2017-09-01 13:55:00,76.73,76.78,76.72,76.77,11638.0,66.6975,66.7409,66.6888,66.7322,11638.0
2017-09-01 14:00:00,76.79,76.86,76.79,76.86,7742.0,66.7496,66.8105,66.7496,66.8105,7742.0
2017-09-01 14:05:00,76.86,76.86,76.75,76.75,19155.0,66.8105,66.8105,66.7149,66.7149,19155.0
2017-09-01 14:10:00,76.75,76.78,76.71,76.75,13145.0,66.7149,66.7409,66.6801,66.7149,13145.0
2017-09-01 14:15:00,76.74,76.74,76.68,76.71,15613.0,66.7062,66.7062,66.654,66.6801,15613.0
2017-09-01 14:20:00,76.7,76.74,76.69,76.72,12776.0,66.6714,66.7062,66.6627,66.6888,12776.0
2017-09-01 14:25:00,76.73,76.73,76.68,76.69,7897.0,66.6975,66.6975,66.654,66.6627,7897.0
2017-09-01 14:30:00,76.69,76.72,76.68,76.72,12496.0,66.6627,66.6888,66.654,66.6888,12496.0
2017-09-01 14:35:00,76.72,76.74,76.71,76.74,13962.0,66.6888,66.7062,66.6801,66.7062,13962.0
2017-09-01 14:40:00,76.75,76.79,76.74,76.78,10387.0,66.7149,66.7496,66.7062,66.7409,10387.0
2017-09-01 14:45:00,76.78,76.79,76.76,76.76,12979.0,66.7409,66.7496,66.7236,66.7236,12979.0
2017-09-01 14:50:00,76.77,76.77,76.74,76.74,4470.0,66.7322,66.7322,66.7062,66.7062,4470.0
2017-09-01 14:55:00,76.75,76.76,76.72,76.72,13275.0,66.7149,66.7236,66.6888,66.6888,13275.0
2017-09-01 15:00:00,76.73,76.75,76.71,76.75,10765.0,66.6975,66.7149,66.6801,66.7149,10765.0
2017-09-01 15:05:00,76.74,76.75,76.7,76.7,14967.0,66.7062,66.7149,66.6714,66.6714,14967.0
2017-09-01 15:10:00,76.7,76.72,76.66,76.7,21811.0,66.6714,66.6888,66.6366,66.6714,21811.0
2017-09-01 15:15:00,76.7,76.77,76.69,76.76,21545.0,66.6714,66.7322,66.6627,66.7236,21545.0
2017-09-01 15:20:00,76.77,76.77,76.74,76.77,23980.0,66.7322,66.7322,66.7062,66.7322,23980.0
2017-09-01 15:25:00,76.77,76.77,76.74,76.74,19686.0,66.7322,66.7322,66.7062,66.7062,19686.0
2017-09-01 15:30:00,76.75,76.78,76.68,76.78,27097.0,66.7149,66.7409,66.654,66.7409,27097.0
2017-09-01 15:35:00,76.78,76.8,76.71,76.71,27876.0,66.7409,66.7583,66.6801,66.6801,27876.0
2017-09-01 15:40:00,76.71,76.72,76.65,76.7,34629.0,66.6801,66.6888,66.6279,66.6714,34629.0
2017-09-01 15:45:00,76.69,76.69,76.55,76.56,56322.0,66.6627,66.6627,66.541,66.5497,56322.0
2017-09-01 15:50:00,76.56,76.64,76.54,76.55,67078.0,66.5497,66.6192,66.5323,66.541,67078.0
2017-09-01 15:55:00,76.55,76.65,76.55,76.62,107372.0,66.541,66.6279,66.541,66.6019,107372.0
2017-09-05 09:30:00,76.26,76.87,76.26,76.73,39978.0,66.2889,66.8192,66.2889,66.6975,39978.0
2017-09-05 09:35:00,76.7,76.72,76.31,76.42,16067.0,66.6714,66.6888,66.3324,66.428,16067.0
2017-09-05 09:40:00,76.43,76.66,76.43,76.62,11147.0,66.4367,66.6366,66.4367,66.6019,11147.0
2017-09-05 09:45:00,76.64,76.78,76.63,76.65,20374.0,66.6192,66.7409,66.6106,66.6279,20374.0
2017-09-05 09:50:00,76.65,76.69,76.62,76.65,13849.0,66.6279,66.6627,66.6019,66.6279,13849.0
2017-09-05 09:55:00,76.65,76.77,76.65,76.7,14562.0,66.6279,66.7322,66.6279,66.6714,14562.0
2017-09-05 10:00:00,76.67,76.7,76.46,76.46,15638.0,66.6453,66.6714,66.4628,66.4628,15638.0
2017-09-05 10:05:00,76.44,76.6,76.44,76.56,18940.0,66.4454,66.5845,66.4454,66.5497,18940.0
2017-09-05 10:10:00,76.54,76.62,76.45,76.45,11666.0,66.5323,66.6019,66.4541,66.4541,11666.0
2017-09-05 10:15:00,76.46,76.49,76.45,76.47,10886.0,66.4628,66.4889,66.4541,66.4715,10886.0
2017-09-05 10:20:00,76.47,76.47,76.33,76.41,16167.0,66.4715,66.4715,66.3498,66.4193,16167.0
2017-09-05 10:25:00,76.41,76.49,76.4,76.47,14360.0,66.4193,66.4889,66.4106,66.4715,14360.0
2017-09-05 10:30:00,76.48,76.55,76.47,76.49,11743.0,66.4802,66.541,66.4715,66.4889,11743.0
2017-09-05 10:35:00,76.47,76.54,76.47,76.52,12271.0,66.4715,66.5323,66.4715,66.5149,12271.0
2017-09-05 10:40:00,76.52,76.52,76.41,76.43,17351.0,66.5149,66.5149,66.4193,66.4367,17351.0
2017-09-05 10:45:00,76.43,76.47,76.4,76.43,10693.0,66.4367,66.4715,66.4106,66.4367,10693.0
2017-09-05 10:50:00,76.42,76.49,76.42,76.49,8098.0,66.428,66.4889,66.428,66.4889,8098.0
2017-09-05 10:55:00,76.49,76.51,76.44,76.46,6044.0,66.4889,66.5062,66.4454,66.4628,6044.0
2017-09-05 11:00:00,76.45,76.47,76.41,76.47,13956.0,66.4541,66.4715,66.4193,66.4715,13956.0
2017-09-05 11:05:00,76.48,76.55,76.48,76.55,13422.0,66.4802,66.541,66.4802,66.541,13422.0
2017-09-05 11:10:00,76.54,76.61,76.52,76.6,9729.0,66.5323,66.5932,66.5149,66.5845,9729.0
2017-09-05 11:15:00,76.61,76.65,76.56,76.57,12222.0,66.5932,66.6279,66.5497,66.5584,12222.0
2017-09-05 11:20:00,76.58,76.62,76.57,76.62,9456.0,66.5671,66.6019,66.5584,66.6019,9456.0
2017-09-05 11:25:00,76.62,76.62,76.56,76.59,12001.0,66.6019,66.6019,66.5497,66.5758,12001.0
2017-09-05 11:30:00,76.59,76.62,76.55,76.61,13183.0,66.5758,66.6019,66.541,66.5932,13183.0
2017-09-05 11:35:00,76.62,76.72,76.61,76.66,14404.0,66.6019,66.6888,66.5932,66.6366,14404.0
2017-09-05 11:40:00,76.64,76.66,76.58,76.59,15876.0,66.6192,66.6366,66.5671,66.5758,15876.0
2017-09-05 11:45:00,76.59,76.67,76.59,76.66,11610.0,66.5758,66.6453,66.5758,66.6366,11610.0
2017-09-05 11:50:00,76.65,76.66,76.64,76.65,7344.0,66.6279,66.6366,66.6192,66.6279,7344.0
2017-09-05 11:55:00,76.65,76.74,76.64,76.72,12003.0,66.6279,66.7062,66.6192,66.6888,12003.0
2017-09-05 12:00:00,76.71,76.72,76.6,76.65,11523.0,66.6801,66.6888,66.5845,66.6279,11523.0
2017-09-05 12:05:00,76.65,76.65,76.49,76.5,14570.0,66.6279,66.6279,66.4889,66.4976,14570.0
2017-09-05 12:10:00,76.51,76.55,76.44,76.45,13354.0,66.5062,66.541,66.4454,66.4541,13354.0
2017-09-05 12:15:00,76.46,76.48,76.43,76.45,7410.0,66.4628,66.4802,66.4367,66.4541,7410.0
2017-09-05 12:20:00,76.44,76.49,76.41,76.45,9136.0,66.4454,66.4889,66.4193,66.4541,9136.0
2017-09-05 12:25:00,76.43,76.45,76.39,76.42,6908.0,66.4367,66.4541,66.4019,66.428,6908.0
2017-09-05 12:30:00,76.44,76.44,76.33,76.39,11128.0,66.4454,66.4454,66.3498,66.4019,11128.0
2017-09-05 12:35:00,76.37,76.44,76.36,76.4,7390.0,66.3845,66.4454,66.3759,66.4106,7390.0
2017-09-05 12:40:00,76.4,76.4,76.35,76.36,8376.0,66.4106,66.4106,66.3672,66.3759,8376.0
2017-09-05 12:45:00,76.35,76.36,76.29,76.3,9539.0,66.3672,66.3759,66.315,66.3237,9539.0
2017-09-05 12:50:00,76.31,76.36,76.31,76.36,6502.0,66.3324,66.3759,66.3324,66.3759,6502.0
2017-09-05 12:55:00,76.38,76.4,76.33,76.39,10050.0,66.3932,66.4106,66.3498,66.4019,10050.0
2017-09-05 13:00:00,76.41,76.41,76.31,76.32,10042.0,66.4193,66.4193,66.3324,66.3411,10042.0
2017-09-05 13:05:00,76.33,76.38,76.31,76.31,6761.0,66.3498,66.3932,66.3324,66.3324,6761.0
2017-09-05 13:10:00,76.33,76.33,76.26,76.3,11095.0,66.3498,66.3498,66.2889,66.3237,11095.0
2017-09-05 13:15:00,76.3,76.34,76.26,76.33,15870.0,66.3237,66.3585,66.2889,66.3498,15870.0
2017-09-05 13:20:00,76.34,76.37,76.32,76.33,5750.0,66.3585,66.3845,66.3411,66.3498,5750.0
2017-09-05 13:25:00,76.34,76.34,76.24,76.29,8173.0,66.3585,66.3585,66.2715,66.315,8173.0
2017-09-05 13:30:00,76.28,76.34,76.2,76.23,13469.0,66.3063,66.3585,66.2368,66.2629,13469.0
2017-09-05 13:35:00,76.24,76.37,76.24,76.34,7756.0,66.2715,66.3845,66.2715,66.3585,7756.0
2017-09-05 13:40:00,76.36,76.39,76.32,76.37,14419.0,66.3759,66.4019,66.3411,66.3845,14419.0
2017-09-05 13:45:00,76.37,76.38,76.32,76.32,8484.0,66.3845,66.3932,66.3411,66.3411,8484.0
2017-09-05 13:50:00,76.33,76.39,76.33,76.37,15115.0,66.3498,66.4019,66.3498,66.3845,15115.0
2017-09-05 13:55:00,76.37,76.37,76.26,76.33,11606.0,66.3845,66.3845,66.2889,66.3498,11606.0
2017-09-05 14:00:00,76.32,76.41,76.32,76.39,13194.0,66.3411,66.4193,66.3411,66.4019,13194.0
2017-09-05 14:05:00,76.38,76.4,76.36,76.37,20862.0,66.3932,66.4106,66.3759,66.3845,20862.0
2017-09-05 14:10:00,76.37,76.39,76.34,76.36,12756.0,66.3845,66.4019,66.3585,66.3759,12756.0
2017-09-05 14:15:00,76.36,76.38,76.32,76.37,26792.0,66.3759,66.3932,66.3411,66.3845,26792.0
2017-09-05 14:20:00,76.37,76.42,76.36,76.36,20481.0,66.3845,66.428,66.3759,66.3759,20481.0
2017-09-05 14:25:00,76.37,76.43,76.36,76.4,15082.0,66.3845,66.4367,66.3759,66.4106,15082.0
2017-09-05 14:30:00,76.41,76.44,76.37,76.4,20409.0,66.4193,66.4454,66.3845,66.4106,20409.0
2017-09-05 14:35:00,76.41,76.44,76.4,76.42,17363.0,66.4193,66.4454,66.4106,66.428,17363.0
2017-09-05 14:40:00,76.42,76.43,76.37,76.38,20655.0,66.428,66.4367,66.3845,66.3932,20655.0
2017-09-05 14:45:00,76.39,76.41,76.32,76.37,16263.0,66.4019,66.4193,66.3411,66.3845,16263.0
2017-09-05 14:50:00,76.37,76.38,76.3,76.31,22306.0,66.3845,66.3932,66.3237,66.3324,22306.0
2017-09-05 14:55:00,76.32,76.32,76.29,76.31,22020.0,66.3411,66.3411,66.315,66.3324,22020.0
2017-09-05 15:00:00,76.32,76.36,76.29,76.29,17357.0,66.3411,66.3759,66.315,66.315,17357.0
2017-09-05 15:05:00,76.31,76.32,76.24,76.27,19491.0,66.3324,66.3411,66.2715,66.2976,19491.0
2017-09-05 15:10:00,76.26,76.27,76.21,76.26,19712.0,66.2889,66.2976,66.2455,66.2889,19712.0
2017-09-05 15:15:00,76.25,76.3,76.25,76.26,19764.0,66.2802,66.3237,66.2802,66.2889,19764.0
2017-09-05 15:20:00,76.26,76.27,76.23,76.23,15254.0,66.2889,66.2976,66.2629,66.2629,15254.0
2017-09-05 15:25:00,76.23,76.34,76.21,76.34,26859.0,66.2629,66.3585,66.2455,66.3585,26859.0
2017-09-05 15:30:00,76.34,76.37,76.32,76.36,34158.0,66.3585,66.3845,66.3411,66.3759,34158.0
2017-09-05 15:35:00,76.36,76.36,76.28,76.28,25725.0,66.3759,66.3759,66.3063,66.3063,25725.0
2017-09-05 15:40:00,76.28,76.29,76.2,76.23,40007.0,66.3063,66.315,66.2368,66.2629,40007.0
2017-09-05 15:45:00,76.24,76.27,76.2,76.27,49029.0,66.2715,66.2976,66.2368,66.2976,49029.0
2017-09-05 15:50:00,76.27,76.34,76.24,76.34,66266.0,66.2976,66.3585,66.2715,66.3585,66266.0
2017-09-05 15:55:00,76.33,76.35,76.26,76.33,99853.0,66.3498,66.3672,66.2889,66.3498,99853.0
2017-09-06 09:30:00,76.35,76.39,76.14,76.15,20326.0,66.3672,66.4019,66.1846,66.1933,20326.0
2017-09-06 09:35:00,76.15,76.21,76.05,76.09,34466.0,66.1933,66.2455,66.1064,66.1412,34466.0
2017-09-06 09:40:00,76.09,76.09,75.96,75.96,10759.0,66.1412,66.1412,66.0282,66.0282,10759.0
2017-09-06 09:45:00,75.98,76.01,75.81,75.86,19458.0,66.0455,66.0716,65.8978,65.9412,19458.0
2017-09-06 09:50:00,75.84,75.91,75.81,75.89,15799.0,65.9238,65.9847,65.8978,65.9673,15799.0
2017-09-06 09:55:00,75.9,76.17,75.9,76.03,25754.0,65.976,66.2107,65.976,66.089,25754.0
2017-09-06 10:00:00,76.04,76.17,76.03,76.05,25806.0,66.0977,66.2107,66.089,66.1064,25806.0
2017-09-06 10:05:00,76.07,76.13,76.06,76.11,14116.0,66.1238,66.1759,66.1151,66.1585,14116.0
2017-09-06 10:10:00,76.12,76.13,76.04,76.08,7458.0,66.1672,66.1759,66.0977,66.1325,7458.0
2017-09-06 10:15:00,76.09,76.09,75.97,75.99,9373.0,66.1412,66.1412,66.0368,66.0542,9373.0
2017-09-06 10:20:00,76.0,76.03,75.98,76.02,7085.0,66.0629,66.089,66.0455,66.0803,7085.0
2017-09-06 10:25:00,76.03,76.06,76.01,76.05,7307.0,66.089,66.1151,66.0716,66.1064,7307.0
2017-09-06 10:30:00,76.05,76.11,76.02,76.11,21488.0,66.1064,66.1585,66.0803,66.1585,21488.0
2017-09-06 10:35:00,76.11,76.24,76.09,76.18,19839.0,66.1585,66.2715,66.1412,66.2194,19839.0
2017-09-06 10:40:00,76.2,76.35,76.2,76.35,12679.0,66.2368,66.3672,66.2368,66.3672,12679.0
2017-09-06 10:45:00,76.34,76.37,76.24,76.32,16708.0,66.3585,66.3845,66.2715,66.3411,16708.0
2017-09-06 10:50:00,76.32,76.32,76.24,76.3,11544.0,66.3411,66.3411,66.2715,66.3237,11544.0
2017-09-06 10:55:00,76.3,76.37,76.29,76.37,22836.0,66.3237,66.3845,66.315,66.3845,22836.0
2017-09-06 11:00:00,76.37,76.41,76.35,76.39,8701.0,66.3845,66.4193,66.3672,66.4019,8701.0
2017-09-06 11:05:00,76.38,76.38,76.28,76.28,7565.0,66.3932,66.3932,66.3063,66.3063,7565.0
2017-09-06 11:10:00,76.27,76.28,76.17,76.18,7650.0,66.2976,66.3063,66.2107,66.2194,7650.0
2017-09-06 11:15:00,76.19,76.25,76.18,76.25,13570.0,66.2281,66.2802,66.2194,66.2802,13570.0
2017-09-06 11:20:00,76.25,76.34,76.25,76.32,8459.0,66.2802,66.3585,66.2802,66.3411,8459.0
2017-09-06 11:25:00,76.32,76.36,76.32,76.34,6978.0,66.3411,66.3759,66.3411,66.3585,6978.0
2017-09-06 11:30:00,76.34,76.36,76.31,76.34,7046.0,66.3585,66.3759,66.3324,66.3585,7046.0
2017-09-06 11:35:00,76.34,76.37,76.31,76.35,5898.0,66.3585,66.3845,66.3324,66.3672,5898.0
2017-09-06 11:40:00,76.35,76.35,76.27,76.3,9409.0,66.3672,66.3672,66.2976,66.3237,9409.0
2017-09-06 11:45:00,76.3,76.31,76.28,76.3,8082.0,66.3237,66.3324,66.3063,66.3237,8082.0
2017-09-06 11:50:00,76.3,76.32,76.28,76.29,9161.0,66.3237,66.3411,66.3063,66.315,9161.0
2017-09-06 11:55:00,76.3,76.31,76.24,76.24,15451.0,66.3237,66.3324,66.2715,66.2715,15451.0
2017-09-06 12:00:00,76.24,76.25,76.21,76.23,9050.0,66.2715,66.2802,66.2455,66.2629,9050.0
2017-09-06 12:05:00,76.24,76.26,76.19,76.22,6527.0,66.2715,66.2889,66.2281,66.2542,6527.0
2017-09-06 12:10:00,76.22,76.23,76.17,76.18,6700.0,66.2542,66.2629,66.2107,66.2194,6700.0
2017-09-06 12:15:00,76.18,76.2,76.14,76.2,20094.0,66.2194,66.2368,66.1846,66.2368,20094.0
2017-09-06 12:20:00,76.19,76.19,76.1,76.15,8825.0,66.2281,66.2281,66.1499,66.1933,8825.0
2017-09-06 12:25:00,76.15,76.17,76.12,76.12,5600.0,66.1933,66.2107,66.1672,66.1672,5600.0
2017-09-06 12:30:00,76.12,76.14,76.07,76.1,8509.0,66.1672,66.1846,66.1238,66.1499,8509.0
2017-09-06 12:35:00,76.09,76.1,76.07,76.08,3500.0,66.1412,66.1499,66.1238,66.1325,3500.0
2017-09-06 12:40:00,76.08,76.1,76.06,76.08,8340.0,66.1325,66.1499,66.1151,66.1325,8340.0
2017-09-06 12:45:00,76.09,76.09,76.06,76.08,6783.0,66.1412,66.1412,66.1151,66.1325,6783.0
2017-09-06 12:50:00,76.08,76.09,76.05,76.05,9033.0,66.1325,66.1412,66.1064,66.1064,9033.0
2017-09-06 12:55:00,76.05,76.05,76.01,76.01,6602.0,66.1064,66.1064,66.0716,66.0716,6602.0
2017-09-06 13:00:00,76.02,76.03,76.01,76.01,7979.0,66.0803,66.089,66.0716,66.0716,7979.0
2017-09-06 13:05:00,76.02,76.03,76.0,76.02,19303.0,66.0803,66.089,66.0629,66.0803,19303.0
2017-09-06 13:10:00,76.0,76.04,76.0,76.04,8191.0,66.0629,66.0977,66.0629,66.0977,8191.0
2017-09-06 13:15:00,76.04,76.06,76.03,76.06,4915.0,66.0977,66.1151,66.089,66.1151,4915.0
2017-09-06 13:20:00,76.07,76.08,76.04,76.04,9276.0,66.1238,66.1325,66.0977,66.0977,9276.0
2017-09-06 13:25:00,76.04,76.04,76.01,76.03,6140.0,66.0977,66.0977,66.0716,66.089,6140.0
2017-09-06 13:30:00,76.04,76.1,76.04,76.09,13421.0,66.0977,66.1499,66.0977,66.1412,13421.0
2017-09-06 13:35:00,76.09,76.14,76.07,76.13,4985.0,66.1412,66.1846,66.1238,66.1759,4985.0
2017-09-06 13:40:00,76.13,76.16,76.12,76.15,7730.0,66.1759,66.202,66.1672,66.1933,7730.0
2017-09-06 13:45:00,76.15,76.15,76.12,76.13,4933.0,66.1933,66.1933,66.1672,66.1759,4933.0
2017-09-06 13:50:00,76.12,76.2,76.12,76.18,12008.0,66.1672,66.2368,66.1672,66.2194,12008.0
2017-09-06 13:55:00,76.18,76.19,76.16,76.19,10127.0,66.2194,66.2281,66.202,66.2281,10127.0
2017-09-06 14:00:00,76.19,76.19,76.14,76.15,10967.0,66.2281,66.2281,66.1846,66.1933,10967.0
2017-09-06 14:05:00,76.16,76.28,76.14,76.28,15724.0,66.202,66.3063,66.1846,66.3063,15724.0
2017-09-06 14:10:00,76.28,76.32,76.28,76.29,11749.0,66.3063,66.3411,66.3063,66.315,11749.0
2017-09-06 14:15:00,76.28,76.36,76.28,76.35,12610.0,66.3063,66.3759,66.3063,66.3672,12610.0
2017-09-06 14:20:00,76.36,76.41,76.32,76.36,14204.0,66.3759,66.4193,66.3411,66.3759,14204.0
2017-09-06 14:25:00,76.37,76.38,76.3,76.3,10445.0,66.3845,66.3932,66.3237,66.3237,10445.0
2017-09-06 14:30:00,76.32,76.35,76.28,76.3,11280.0,66.3411,66.3672,66.3063,66.3237,11280.0
2017-09-06 14:35:00,76.32,76.36,76.3,76.33,8552.0,66.3411,66.3759,66.3237,66.3498,8552.0
2017-09-06 14:40:00,76.34,76.35,76.3,76.33,8747.0,66.3585,66.3672,66.3237,66.3498,8747.0
2017-09-06 14:45:00,76.33,76.33,76.3,76.3,7497.0,66.3498,66.3498,66.3237,66.3237,7497.0
2017-09-06 14:50:00,76.3,76.34,76.3,76.32,10453.0,66.3237,66.3585,66.3237,66.3411,10453.0
2017-09-06 14:55:00,76.33,76.35,76.32,76.34,9239.0,66.3498,66.3672,66.3411,66.3585,9239.0
2017-09-06 15:00:00,76.33,76.37,76.33,76.35,17233.0,66.3498,66.3845,66.3498,66.3672,17233.0
2017-09-06 15:05:00,76.36,76.45,76.34,76.45,15656.0,66.3759,66.4541,66.3585,66.4541,15656.0
2017-09-06 15:10:00,76.45,76.45,76.39,76.42,12975.0,66.4541,66.4541,66.4019,66.428,12975.0
2017-09-06 15:15:00,76.42,76.45,76.41,76.45,12722.0,66.428,66.4541,66.4193,66.4541,12722.0
2017-09-06 15:20:00,76.46,76.48,76.43,76.47,15185.0,66.4628,66.4802,66.4367,66.4715,15185.0
2017-09-06 15:25:00,76.47,76.51,76.44,76.5,16088.0,66.4715,66.5062,66.4454,66.4976,16088.0
2017-09-06 15:30:00,76.5,76.5,76.41,76.42,19160.0,66.4976,66.4976,66.4193,66.428,19160.0
2017-09-06 15:35:00,76.42,76.42,76.35,76.37,27362.0,66.428,66.428,66.3672,66.3845,27362.0
2017-09-06 15:40:00,76.37,76.39,76.27,76.28,32951.0,66.3845,66.4019,66.2976,66.3063,32951.0
2017-09-06 15:45:00,76.27,76.31,76.24,76.27,42522.0,66.2976,66.3324,66.2715,66.2976,42522.0
2017-09-06 15:50:00,76.27,76.31,76.24,76.27,41473.0,66.2976,66.3324,66.2715,66.2976,41473.0
2017-09-06 15:55:00,76.27,76.27,76.18,76.25,89341.0,66.2976,66.2976,66.2194,66.2802,89341.0
2017-09-07 09:30:00,76.31,76.44,76.24,76.42,11380.0,66.3324,66.4454,66.2715,66.428,11380.0
2017-09-07 09:35:00,76.44,76.44,76.32,76.33,7468.0,66.4454,66.4454,66.3411,66.3498,7468.0
2017-09-07 09:40:00,76.34,76.35,76.19,76.19,4986.0,66.3585,66.3672,66.2281,66.2281,4986.0
2017-09-07 09:45:00,76.23,76.32,76.22,76.27,13952.0,66.2629,66.3411,66.2542,66.2976,13952.0
2017-09-07 09:50:00,76.24,76.25,76.15,76.21,9205.0,66.2715,66.2802,66.1933,66.2455,9205.0
2017-09-07 09:55:00,76.18,76.22,76.16,76.22,7150.0,66.2194,66.2542,66.202,66.2542,7150.0
2017-09-07 10:00:00,76.23,76.24,76.16,76.17,5400.0,66.2629,66.2715,66.202,66.2107,5400.0
2017-09-07 10:05:00,76.17,76.34,76.15,76.34,6784.0,66.2107,66.3585,66.1933,66.3585,6784.0
2017-09-07 10:10:00,76.35,76.37,76.3,76.34,6904.0,66.3672,66.3845,66.3237,66.3585,6904.0
2017-09-07 10:15:00,76.34,76.43,76.33,76.4,4736.0,66.3585,66.4367,66.3498,66.4106,4736.0
2017-09-07 10:20:00,76.41,76.47,76.37,76.37,5864.0,66.4193,66.4715,66.3845,66.3845,5864.0
2017-09-07 10:25:00,76.38,76.42,76.37,76.41,6651.0,66.3932,66.428,66.3845,66.4193,6651.0
2017-09-07 10:30:00,76.41,76.44,76.38,76.43,5134.0,66.4193,66.4454,66.3932,66.4367,5134.0
2017-09-07 10:35:00,76.45,76.49,76.42,76.43,7987.0,66.4541,66.4889,66.428,66.4367,7987.0
2017-09-07 10:40:00,76.44,76.48,76.36,76.37,9626.0,66.4454,66.4802,66.3759,66.3845,9626.0
2017-09-07 10:45:00,76.38,76.5,76.38,76.49,8470.0,66.3932,66.4976,66.3932,66.4889,8470.0
2017-09-07 10:50:00,76.51,76.55,76.48,76.49,9908.0,66.5062,66.541,66.4802,66.4889,9908.0
2017-09-07 10:55:00,76.48,76.51,76.48,76.49,2837.0,66.4802,66.5062,66.4802,66.4889,2837.0
2017-09-07 11:00:00,76.49,76.53,76.4,76.44,6639.0,66.4889,66.5236,66.4106,66.4454,6639.0
2017-09-07 11:05:00,76.44,76.45,76.36,76.39,5103.0,66.4454,66.4541,66.3759,66.4019,5103.0
2017-09-07 11:10:00,76.41,76.44,76.36,76.39,10577.0,66.4193,66.4454,66.3759,66.4019,10577.0
2017-09-07 11:15:00,76.39,76.43,76.37,76.42,8042.0,66.4019,66.4367,66.3845,66.428,8042.0
2017-09-07 11:20:00,76.41,76.43,76.38,76.4,6980.0,66.4193,66.4367,66.3932,66.4106,6980.0
2017-09-07 11:25:00,76.41,76.44,76.37,76.42,10283.0,66.4193,66.4454,66.3845,66.428,10283.0
2017-09-07 11:30:00,76.42,76.7,76.42,76.63,33179.0,66.428,66.6714,66.428,66.6106,33179.0
2017-09-07 11:35:00,76.64,76.71,76.63,76.7,8943.0,66.6192,66.6801,66.6106,66.6714,8943.0
2017-09-07 11:40:00,76.7,76.71,76.61,76.61,7046.0,66.6714,66.6801,66.5932,66.5932,7046.0
2017-09-07 11:45:00,76.63,76.68,76.61,76.61,6428.0,66.6106,66.654,66.5932,66.5932,6428.0
2017-09-07 11:50:00,76.62,76.65,76.59,76.65,15622.0,66.6019,66.6279,66.5758,66.6279,15622.0
2017-09-07 11:55:00,76.65,76.66,76.62,76.64,16554.0,66.6279,66.6366,66.6019,66.6192,16554.0
2017-09-07 12:00:00,76.64,76.64,76.52,76.52,7317.0,66.6192,66.6192,66.5149,66.5149,7317.0
2017-09-07 12:05:00,76.51,76.56,76.49,76.5,8333.0,66.5062,66.5497,66.4889,66.4976,8333.0
2017-09-07 12:10:00,76.51,76.54,76.48,76.54,9155.0,66.5062,66.5323,66.4802,66.5323,9155.0
2017-09-07 12:15:00,76.53,76.54,76.47,76.54,12978.0,66.5236,66.5323,66.4715,66.5323,12978.0
2017-09-07 12:20:00,76.54,76.56,76.54,76.55,5372.0,66.5323,66.5497,66.5323,66.541,5372.0
2017-09-07 12:25:00,76.56,76.58,76.52,76.55,14621.0,66.5497,66.5671,66.5149,66.541,14621.0
2017-09-07 12:30:00,76.54,76.56,76.5,76.52,9497.0,66.5323,66.5497,66.4976,66.5149,9497.0
2017-09-07 12:35:00,76.53,76.55,76.51,76.53,4333.0,66.5236,66.541,66.5062,66.5236,4333.0
2017-09-07 12:40:00,76.52,76.57,76.51,76.56,6561.0,66.5149,66.5584,66.5062,66.5497,6561.0
2017-09-07 12:45:00,76.55,76.59,76.54,76.59,7096.0,66.541,66.5758,66.5323,66.5758,7096.0
2017-09-07 12:50:00,76.59,76.59,76.56,76.59,4493.0,66.5758,66.5758,66.5497,66.5758,4493.0
2017-09-07 12:55:00,76.58,76.68,76.58,76.65,11415.0,66.5671,66.654,66.5671,66.6279,11415.0
2017-09-07 13:00:00,76.65,76.68,76.64,76.67,5780.0,66.6279,66.654,66.6192,66.6453,5780.0
2017-09-07 13:05:00,76.67,76.69,76.61,76.65,7407.0,66.6453,66.6627,66.5932,66.6279,7407.0
2017-09-07 13:10:00,76.65,76.69,76.61,76.65,10419.0,66.6279,66.6627,66.5932,66.6279,10419.0
2017-09-07 13:15:00,76.63,76.66,76.56,76.56,13952.0,66.6106,66.6366,66.5497,66.5497,13952.0
2017-09-07 13:20:00,76.56,76.57,76.52,76.57,5849.0,66.5497,66.5584,66.5149,66.5584,5849.0
2017-09-07 13:25:00,76.57,76.6,76.55,76.6,6218.0,66.5584,66.5845,66.541,66.5845,6218.0
2017-09-07 13:30:00,76.59,76.6,76.57,76.57,6955.0,66.5758,66.5845,66.5584,66.5584,6955.0
2017-09-07 13:35:00,76.58,76.6,76.56,76.57,5268.0,66.5671,66.5845,66.5497,66.5584,5268.0
2017-09-07 13:40:00,76.57,76.63,76.57,76.63,4800.0,66.5584,66.6106,66.5584,66.6106,4800.0
2017-09-07 13:45:00,76.63,76.68,76.62,76.66,7503.0,66.6106,66.654,66.6019,66.6366,7503.0
2017-09-07 13:50:00,76.65,76.69,76.65,76.66,6225.0,66.6279,66.6627,66.6279,66.6366,6225.0
2017-09-07 13:55:00,76.65,76.66,76.64,76.66,6331.0,66.6279,66.6366,66.6192,66.6366,6331.0
2017-09-07 14:00:00,76.65,76.72,76.65,76.71,8204.0,66.6279,66.6888,66.6279,66.6801,8204.0
2017-09-07 14:05:00,76.71,76.72,76.69,76.7,6110.0,66.6801,66.6888,66.6627,66.6714,6110.0
2017-09-07 14:10:00,76.7,76.72,76.7,76.7,2481.0,66.6714,66.6888,66.6714,66.6714,2481.0
2017-09-07 14:15:00,76.7,76.8,76.7,76.77,12337.0,66.6714,66.7583,66.6714,66.7322,12337.0
2017-09-07 14:20:00,76.76,76.81,76.76,76.78,8600.0,66.7236,66.767,66.7236,66.7409,8600.0
2017-09-07 14:25:00,76.77,76.79,76.77,76.79,4682.0,66.7322,66.7496,66.7322,66.7496,4682.0
2017-09-07 14:30:00,76.79,76.79,76.74,76.75,7121.0,66.7496,66.7496,66.7062,66.7149,7121.0
2017-09-07 14:35:00,76.75,76.79,76.73,76.78,7927.0,66.7149,66.7496,66.6975,66.7409,7927.0
2017-09-07 14:40:00,76.78,76.8,76.76,76.8,7002.0,66.7409,66.7583,66.7236,66.7583,7002.0
2017-09-07 14:45:00,76.81,76.82,76.78,76.8,8244.0,66.767,66.7757,66.7409,66.7583,8244.0
2017-09-07 14:50:00,76.8,76.8,76.75,76.78,11293.0,66.7583,66.7583,66.7149,66.7409,11293.0
2017-09-07 14:55:00,76.78,76.78,76.73,76.76,9150.0,66.7409,66.7409,66.6975,66.7236,9150.0
2017-09-07 15:00:00,76.76,76.78,76.68,76.69,11439.0,66.7236,66.7409,66.654,66.6627,11439.0
2017-09-07 15:05:00,76.69,76.7,76.67,76.69,27366.0,66.6627,66.6714,66.6453,66.6627,27366.0
2017-09-07 15:10:00,76.7,76.7,76.62,76.63,10939.0,66.6714,66.6714,66.6019,66.6106,10939.0
2017-09-07 15:15:00,76.62,76.67,76.61,76.66,11450.0,66.6019,66.6453,66.5932,66.6366,11450.0
2017-09-07 15:20:00,76.66,76.66,76.6,76.65,17012.0,66.6366,66.6366,66.5845,66.6279,17012.0
2017-09-07 15:25:00,76.64,76.67,76.64,76.65,19268.0,66.6192,66.6453,66.6192,66.6279,19268.0
2017-09-07 15:30:00,76.65,76.65,76.61,76.61,15919.0,66.6279,66.6279,66.5932,66.5932,15919.0
2017-09-07 15:35:00,76.61,76.64,76.6,76.61,33886.0,66.5932,66.6192,66.5845,66.5932,33886.0
2017-09-07 15:40:00,76.61,76.62,76.55,76.56,23911.0,66.5932,66.6019,66.541,66.5497,23911.0
2017-09-07 15:45:00,76.55,76.55,76.48,76.52,48869.0,66.541,66.541,66.4802,66.5149,48869.0
2017-09-07 15:50:00,76.51,76.53,76.42,76.42,54288.0,66.5062,66.5236,66.428,66.428,54288.0
2017-09-07 15:55:00,76.42,76.48,76.37,76.47,103700.0,66.428,66.4802,66.3845,66.4715,103700.0
2017-09-08 09:30:00,76.52,76.64,76.42,76.64,14988.0,66.5149,66.6192,66.428,66.6192,14988.0
2017-09-08 09:35:00,76.6,76.62,76.35,76.39,17807.0,66.5845,66.6019,66.3672,66.4019,17807.0
2017-09-08 09:40:00,76.4,76.64,76.4,76.62,10459.0,66.4106,66.6192,66.4106,66.6019,10459.0
2017-09-08 09:45:00,76.64,76.68,76.45,76.48,19799.0,66.6192,66.654,66.4541,66.4802,19799.0
2017-09-08 09:50:00,76.51,76.58,76.47,76.51,14431.0,66.5062,66.5671,66.4715,66.5062,14431.0
2017-09-08 09:55:00,76.51,76.7,76.51,76.67,12654.0,66.5062,66.6714,66.5062,66.6453,12654.0
2017-09-08 10:00:00,76.7,76.83,76.69,76.78,22128.0,66.6714,66.7844,66.6627,66.7409,22128.0
2017-09-08 10:05:00,76.78,76.95,76.78,76.85,10221.0,66.7409,66.8887,66.7409,66.8018,10221.0
2017-09-08 10:10:00,76.84,76.88,76.8,76.8,9891.0,66.7931,66.8279,66.7583,66.7583,9891.0
2017-09-08 10:15:00,76.8,76.87,76.8,76.81,11382.0,66.7583,66.8192,66.7583,66.767,11382.0
2017-09-08 10:20:00,76.8,76.84,76.78,76.81,13984.0,66.7583,66.7931,66.7409,66.767,13984.0
2017-09-08 10:25:00,76.81,76.82,76.76,76.78,11746.0,66.767,66.7757,66.7236,66.7409,11746.0
2017-09-08 10:30:00,76.77,76.8,76.73,76.8,14265.0,66.7322,66.7583,66.6975,66.7583,14265.0
2017-09-08 10:35:00,76.81,76.88,76.8,76.88,10733.0,66.767,66.8279,66.7583,66.8279,10733.0
2017-09-08 10:40:00,76.88,76.93,76.87,76.92,7965.0,66.8279,66.8713,66.8192,66.8626,7965.0
2017-09-08 10:45:00,76.92,76.97,76.9,76.95,8700.0,66.8626,66.9061,66.8452,66.8887,8700.0
2017-09-08 10:50:00,76.96,76.98,76.94,76.94,5537.0,66.8974,66.9148,66.88,66.88,5537.0
2017-09-08 10:55:00,76.93,76.94,76.85,76.89,12738.0,66.8713,66.88,66.8018,66.8366,12738.0
2017-09-08 11:00:00,76.9,76.94,76.87,76.94,13534.0,66.8452,66.88,66.8192,66.88,13534.0
2017-09-08 11:05:00,76.95,76.99,76.91,76.99,5000.0,66.8887,66.9235,66.8539,66.9235,5000.0
2017-09-08 11:10:00,76.99,76.99,76.96,76.97,10808.0,66.9235,66.9235,66.8974,66.9061,10808.0
2017-09-08 11:15:00,76.98,77.0,76.98,76.98,4820.0,66.9148,66.9322,66.9148,66.9148,4820.0
2017-09-08 11:20:00,76.99,77.09,76.98,77.09,19388.0,66.9235,67.0104,66.9148,67.0104,19388.0
2017-09-08 11:25:00,77.08,77.08,76.99,77.04,9522.0,67.0017,67.0017,66.9235,66.9669,9522.0
2017-09-08 11:30:00,77.05,77.05,76.96,77.01,7271.0,66.9756,66.9756,66.8974,66.9409,7271.0
2017-09-08 11:35:00,77.0,77.01,76.98,77.0,3666.0,66.9322,66.9409,66.9148,66.9322,3666.0
2017-09-08 11:40:00,77.0,77.02,76.99,76.99,8089.0,66.9322,66.9496,66.9235,66.9235,8089.0
2017-09-08 11:45:00,77.0,77.01,76.85,76.86,17691.0,66.9322,66.9409,66.8018,66.8105,17691.0
2017-09-08 11:50:00,76.86,76.91,76.86,76.88,10009.0,66.8105,66.8539,66.8105,66.8279,10009.0
2017-09-08 11:55:00,76.87,76.88,76.8,76.82,9188.0,66.8192,66.8279,66.7583,66.7757,9188.0
2017-09-08 12:00:00,76.82,76.89,76.82,76.84,17988.0,66.7757,66.8366,66.7757,66.7931,17988.0
2017-09-08 12:05:00,76.84,76.87,76.82,76.86,11733.0,66.7931,66.8192,66.7757,66.8105,11733.0
2017-09-08 12:10:00,76.86,76.87,76.84,76.85,5170.0,66.8105,66.8192,66.7931,66.8018,5170.0
2017-09-08 12:15:00,76.84,76.87,76.84,76.86,9210.0,66.7931,66.8192,66.7931,66.8105,9210.0
2017-09-08 12:20:00,76.87,76.87,76.84,76.85,6700.0,66.8192,66.8192,66.7931,66.8018,6700.0
2017-09-08 12:25:00,76.85,76.9,76.85,76.9,8055.0,66.8018,66.8452,66.8018,66.8452,8055.0
2017-09-08 12:30:00,76.91,77.0,76.9,76.97,12268.0,66.8539,66.9322,66.8452,66.9061,12268.0
2017-09-08 12:35:00,76.98,77.0,76.96,76.99,4940.0,66.9148,66.9322,66.8974,66.9235,4940.0
2017-09-08 12:40:00,77.0,77.01,76.98,77.01,4112.0,66.9322,66.9409,66.9148,66.9409,4112.0
2017-09-08 12:45:00,77.02,77.02,76.94,76.97,5695.0,66.9496,66.9496,66.88,66.9061,5695.0
2017-09-08 12:50:00,76.94,77.02,76.94,77.01,9575.0,66.88,66.9496,66.88,66.9409,9575.0
2017-09-08 12:55:00,77.0,77.02,76.99,77.01,8549.0,66.9322,66.9496,66.9235,66.9409,8549.0
2017-09-08 13:00:00,77.02,77.05,77.0,77.04,9111.0,66.9496,66.9756,66.9322,66.9669,9111.0
2017-09-08 13:05:00,77.05,77.06,77.01,77.03,10038.0,66.9756,66.9843,66.9409,66.9583,10038.0
2017-09-08 13:10:00,77.03,77.03,76.97,76.99,4914.0,66.9583,66.9583,66.9061,66.9235,4914.0
2017-09-08 13:15:00,77.0,77.0,76.98,76.98,5455.0,66.9322,66.9322,66.9148,66.9148,5455.0
2017-09-08 13:20:00,76.98,76.99,76.97,76.98,7402.0,66.9148,66.9235,66.9061,66.9148,7402.0
2017-09-08 13:25:00,76.98,76.99,76.92,76.94,10500.0,66.9148,66.9235,66.8626,66.88,10500.0
2017-09-08 13:30:00,76.94,76.96,76.89,76.92,5515.0,66.88,66.8974,66.8366,66.8626,5515.0
2017-09-08 13:35:00,76.94,76.97,76.94,76.94,7909.0,66.88,66.9061,66.88,66.88,7909.0
2017-09-08 13:40:00,76.93,76.93,76.88,76.88,5506.0,66.8713,66.8713,66.8279,66.8279,5506.0
2017-09-08 13:45:00,76.88,76.89,76.86,76.87,6822.0,66.8279,66.8366,66.8105,66.8192,6822.0
2017-09-08 13:50:00,76.86,76.86,76.8,76.83,7517.0,66.8105,66.8105,66.7583,66.7844,7517.0
2017-09-08 13:55:00,76.83,76.85,76.8,76.84,12441.0,66.7844,66.8018,66.7583,66.7931,12441.0
2017-09-08 14:00:00,76.87,76.88,76.84,76.85,13639.0,66.8192,66.8279,66.7931,66.8018,13639.0
2017-09-08 14:05:00,76.84,76.84,76.78,76.78,16867.0,66.7931,66.7931,66.7409,66.7409,16867.0
2017-09-08 14:10:00,76.77,76.79,76.75,76.75,14576.0,66.7322,66.7496,66.7149,66.7149,14576.0
2017-09-08 14:15:00,76.75,76.76,76.73,76.74,9404.0,66.7149,66.7236,66.6975,66.7062,9404.0
2017-09-08 14:20:00,76.75,76.76,76.72,76.73,11045.0,66.7149,66.7236,66.6888,66.6975,11045.0
2017-09-08 14:25:00,76.73,76.73,76.66,76.66,14714.0,66.6975,66.6975,66.6366,66.6366,14714.0
2017-09-08 14:30:00,76.66,76.67,76.61,76.65,22768.0,66.6366,66.6453,66.5932,66.6279,22768.0
2017-09-08 14:35:00,76.66,76.78,76.66,76.77,10699.0,66.6366,66.7409,66.6366,66.7322,10699.0
2017-09-08 14:40:00,76.77,76.78,76.74,76.76,10270.0,66.7322,66.7409,66.7062,66.7236,10270.0
2017-09-08 14:45:00,76.77,76.78,76.7,76.7,17109.0,66.7322,66.7409,66.6714,66.6714,17109.0
2017-09-08 14:50:00,76.7,76.77,76.7,76.77,12529.0,66.6714,66.7322,66.6714,66.7322,12529.0
2017-09-08 14:55:00,76.77,76.77,76.74,76.76,12658.0,66.7322,66.7322,66.7062,66.7236,12658.0
2017-09-08 15:00:00,76.75,76.76,76.71,76.71,22373.0,66.7149,66.7236,66.6801,66.6801,22373.0
2017-09-08 15:05:00,76.72,76.72,76.69,76.7,19987.0,66.6888,66.6888,66.6627,66.6714,19987.0
2017-09-08 15:10:00,76.69,76.71,76.62,76.63,19361.0,66.6627,66.6801,66.6019,66.6106,19361.0
2017-09-08 15:15:00,76.63,76.66,76.57,76.57,21647.0,66.6106,66.6366,66.5584,66.5584,21647.0
2017-09-08 15:20:00,76.58,76.59,76.56,76.59,15658.0,66.5671,66.5758,66.5497,66.5758,15658.0
2017-09-08 15:25:00,76.58,76.58,76.49,76.49,18897.0,66.5671,66.5671,66.4889,66.4889,18897.0
2017-09-08 15:30:00,76.49,76.61,76.45,76.61,38129.0,66.4889,66.5932,66.4541,66.5932,38129.0
2017-09-08 15:35:00,76.61,76.67,76.6,76.64,25403.0,66.5932,66.6453,66.5845,66.6192,25403.0
2017-09-08 15:40:00,76.64,76.69,76.63,76.66,27022.0,66.6192,66.6627,66.6106,66.6366,27022.0
2017-09-08 15:45:00,76.67,76.67,76.54,76.56,38456.0,66.6453,66.6453,66.5323,66.5497,38456.0
2017-09-08 15:50:00,76.56,76.57,76.45,76.47,53788.0,66.5497,66.5584,66.4541,66.4715,53788.0
2017-09-08 15:55:00,76.46,76.52,76.46,76.49,81189.0,66.4628,66.5149,66.4628,66.4889,81189.0
2017-09-11 09:30:00,76.82,77.14,76.75,76.87,53217.0,66.7757,67.0539,66.7149,66.8192,53217.0
2017-09-11 09:35:00,76.88,77.39,76.87,77.3,19274.0,66.8279,67.2712,66.8192,67.1929,19274.0
2017-09-11 09:40:00,77.31,77.71,77.31,77.56,31898.0,67.2016,67.5493,67.2016,67.419,31898.0
2017-09-11 09:45:00,77.6,77.8,77.51,77.74,34494.0,67.4537,67.6276,67.3755,67.5754,34494.0
2017-09-11 09:50:00,77.73,77.79,77.56,77.71,16754.0,67.5667,67.6189,67.419,67.5493,16754.0
2017-09-11 09:55:00,77.72,77.82,77.68,77.7,32483.0,67.558,67.645,67.5233,67.5406,32483.0
2017-09-11 10:00:00,77.72,77.87,77.72,77.77,20641.0,67.558,67.6884,67.558,67.6015,20641.0
2017-09-11 10:05:00,77.79,77.84,77.69,77.79,17382.0,67.6189,67.6623,67.532,67.6189,17382.0
2017-09-11 10:10:00,77.8,77.84,77.74,77.79,8359.0,67.6276,67.6623,67.5754,67.6189,8359.0
2017-09-11 10:15:00,77.82,77.83,77.74,77.75,16666.0,67.645,67.6537,67.5754,67.5841,16666.0
2017-09-11 10:20:00,77.74,77.78,77.66,77.7,16893.0,67.5754,67.6102,67.5059,67.5406,16893.0
2017-09-11 10:25:00,77.71,77.8,77.71,77.73,19266.0,67.5493,67.6276,67.5493,67.5667,19266.0
2017-09-11 10:30:00,77.73,77.74,77.61,77.64,16088.0,67.5667,67.5754,67.4624,67.4885,16088.0
2017-09-11 10:35:00,77.64,77.64,77.37,77.39,23207.0,67.4885,67.4885,67.2538,67.2712,23207.0
2017-09-11 10:40:00,77.39,77.39,77.23,77.32,23526.0,67.2712,67.2712,67.1321,67.2103,23526.0
2017-09-11 10:45:00,77.33,77.51,77.33,77.47,9707.0,67.219,67.3755,67.219,67.3407,9707.0
2017-09-11 10:50:00,77.49,77.55,77.48,77.52,8923.0,67.3581,67.4103,67.3494,67.3842,8923.0
2017-09-11 10:55:00,77.55,77.55,77.42,77.43,17859.0,67.4103,67.4103,67.2973,67.306,17859.0
2017-09-11 11:00:00,77.45,77.46,77.31,77.32,7914.0,67.3233,67.332,67.2016,67.2103,7914.0
2017-09-11 11:05:00,77.32,77.53,77.32,77.51,12902.0,67.2103,67.3929,67.2103,67.3755,12902.0
2017-09-11 11:10:00,77.53,77.57,77.5,77.53,11825.0,67.3929,67.4276,67.3668,67.3929,11825.0
2017-09-11 11:15:00,77.53,77.58,77.53,77.58,6266.0,67.3929,67.4363,67.3929,67.4363,6266.0
2017-09-11 11:20:00,77.58,77.59,77.54,77.54,10255.0,67.4363,67.445,67.4016,67.4016,10255.0
2017-09-11 11:25:00,77.53,77.57,77.53,77.53,9827.0,67.3929,67.4276,67.3929,67.3929,9827.0
2017-09-11 11:30:00,77.55,77.6,77.51,77.52,12252.0,67.4103,67.4537,67.3755,67.3842,12252.0
2017-09-11 11:35:00,77.54,77.56,77.5,77.51,8960.0,67.4016,67.419,67.3668,67.3755,8960.0
2017-09-11 11:40:00,77.51,77.56,77.51,77.56,3420.0,67.3755,67.419,67.3755,67.419,3420.0
2017-09-11 11:45:00,77.56,77.6,77.54,77.59,6199.0,67.419,67.4537,67.4016,67.445,6199.0
2017-09-11 11:50:00,77.6,77.61,77.57,77.58,9774.0,67.4537,67.4624,67.4276,67.4363,9774.0
2017-09-11 11:55:00,77.58,77.66,77.57,77.6,28162.0,67.4363,67.5059,67.4276,67.4537,28162.0
2017-09-11 12:00:00,77.6,77.76,77.58,77.68,36208.0,67.4537,67.5928,67.4363,67.5233,36208.0
2017-09-11 12:05:00,77.67,77.7,77.66,77.7,5224.0,67.5146,67.5406,67.5059,67.5406,5224.0
2017-09-11 12:10:00,77.71,77.71,77.68,77.68,11887.0,67.5493,67.5493,67.5233,67.5233,11887.0
2017-09-11 12:15:00,77.69,77.74,77.68,77.73,7353.0,67.532,67.5754,67.5233,67.5667,7353.0
2017-09-11 12:20:00,77.74,77.81,77.72,77.81,12500.0,67.5754,67.6363,67.558,67.6363,12500.0
2017-09-11 12:25:00,77.81,77.82,77.78,77.82,13775.0,67.6363,67.645,67.6102,67.645,13775.0
2017-09-11 12:30:00,77.82,77.83,77.78,77.78,8700.0,67.645,67.6537,67.6102,67.6102,8700.0
2017-09-11 12:35:00,77.78,77.78,77.73,77.78,11272.0,67.6102,67.6102,67.5667,67.6102,11272.0
2017-09-11 12:40:00,77.78,77.84,77.77,77.84,8918.0,67.6102,67.6623,67.6015,67.6623,8918.0
2017-09-11 12:45:00,77.84,77.84,77.81,77.82,8491.0,67.6623,67.6623,67.6363,67.645,8491.0
2017-09-11 12:50:00,77.83,77.83,77.82,77.83,4750.0,67.6537,67.6537,67.645,67.6537,4750.0
2017-09-11 12:55:00,77.83,77.84,77.79,77.8,9305.0,67.6537,67.6623,67.6189,67.6276,9305.0
2017-09-11 13:00:00,77.8,77.8,77.76,77.8,10489.0,67.6276,67.6276,67.5928,67.6276,10489.0
2017-09-11 13:05:00,77.8,77.81,77.78,77.78,9735.0,67.6276,67.6363,67.6102,67.6102,9735.0
2017-09-11 13:10:00,77.79,77.84,77.78,77.83,6297.0,67.6189,67.6623,67.6102,67.6537,6297.0
2017-09-11 13:15:00,77.83,77.83,77.78,77.8,8593.0,67.6537,67.6537,67.6102,67.6276,8593.0
2017-09-11 13:20:00,77.81,77.84,77.8,77.83,6550.0,67.6363,67.6623,67.6276,67.6537,6550.0
2017-09-11 13:25:00,77.84,77.87,77.83,77.87,6275.0,67.6623,67.6884,67.6537,67.6884,6275.0
2017-09-11 13:30:00,77.87,77.93,77.87,77.92,6220.0,67.6884,67.7406,67.6884,67.7319,6220.0
2017-09-11 13:35:00,77.93,77.93,77.88,77.88,8806.0,67.7406,67.7406,67.6971,67.6971,8806.0
2017-09-11 13:40:00,77.88,77.92,77.87,77.92,5900.0,67.6971,67.7319,67.6884,67.7319,5900.0
2017-09-11 13:45:00,77.92,77.95,77.9,77.95,6366.0,67.7319,67.758,67.7145,67.758,6366.0
2017-09-11 13:50:00,77.94,78.0,77.94,77.99,13436.0,67.7493,67.8014,67.7493,67.7927,13436.0
2017-09-11 13:55:00,77.99,78.02,77.99,78.02,16903.0,67.7927,67.8188,67.7927,67.8188,16903.0
2017-09-11 14:00:00,78.03,78.04,78.0,78.04,6619.0,67.8275,67.8362,67.8014,67.8362,6619.0
2017-09-11 14:05:00,78.05,78.09,78.03,78.08,13714.0,67.8449,67.8797,67.8275,67.871,13714.0
2017-09-11 14:10:00,78.08,78.09,78.05,78.09,9250.0,67.871,67.8797,67.8449,67.8797,9250.0
2017-09-11 14:15:00,78.09,78.1,78.06,78.09,7021.0,67.8797,67.8883,67.8536,67.8797,7021.0
2017-09-11 14:20:00,78.09,78.14,78.09,78.14,9466.0,67.8797,67.9231,67.8797,67.9231,9466.0
2017-09-11 14:25:00,78.14,78.14,78.0,78.02,26328.0,67.9231,67.9231,67.8014,67.8188,26328.0
2017-09-11 14:30:00,78.02,78.03,77.97,77.99,6550.0,67.8188,67.8275,67.7753,67.7927,6550.0
2017-09-11 14:35:00,77.99,78.01,77.95,77.98,17671.0,67.7927,67.8101,67.758,67.784,17671.0
2017-09-11 14:40:00,77.98,78.01,77.97,78.0,8333.0,67.784,67.8101,67.7753,67.8014,8333.0
2017-09-11 14:45:00,78.0,78.01,77.98,77.98,9319.0,67.8014,67.8101,67.784,67.784,9319.0
2017-09-11 14:50:00,77.98,78.0,77.97,77.99,6579.0,67.784,67.8014,67.7753,67.7927,6579.0
2017-09-11 14:55:00,77.98,77.98,77.93,77.94,13284.0,67.784,67.784,67.7406,67.7493,13284.0
2017-09-11 15:00:00,77.94,77.94,77.92,77.92,6997.0,67.7493,67.7493,67.7319,67.7319,6997.0
2017-09-11 15:05:00,77.93,77.94,77.91,77.91,16305.0,67.7406,67.7493,67.7232,67.7232,16305.0
2017-09-11 15:10:00,77.91,77.92,77.81,77.83,43363.0,67.7232,67.7319,67.6363,67.6537,43363.0
2017-09-11 15:15:00,77.82,77.83,77.74,77.76,30073.0,67.645,67.6537,67.5754,67.5928,30073.0
2017-09-11 15:20:00,77.77,77.77,77.73,77.74,22151.0,67.6015,67.6015,67.5667,67.5754,22151.0
2017-09-11 15:25:00,77.73,77.74,77.7,77.73,22430.0,67.5667,67.5754,67.5406,67.5667,22430.0
2017-09-11 15:30:00,77.73,77.73,77.65,77.65,19014.0,67.5667,67.5667,67.4972,67.4972,19014.0
2017-09-11 15:35:00,77.65,77.78,77.63,77.78,27027.0,67.4972,67.6102,67.4798,67.6102,27027.0
2017-09-11 15:40:00,77.78,77.79,77.75,77.75,39748.0,67.6102,67.6189,67.5841,67.5841,39748.0
2017-09-11 15:45:00,77.75,77.75,77.61,77.62,40094.0,67.5841,67.5841,67.4624,67.4711,40094.0
2017-09-11 15:50:00,77.63,77.69,77.62,77.69,74118.0,67.4798,67.532,67.4711,67.532,74118.0
2017-09-11 15:55:00,77.69,77.8,77.67,77.8,108553.0,67.532,67.6276,67.5146,67.6276,108553.0
2017-09-12 09:30:00,77.71,77.91,77.32,77.49,23448.0,67.5493,67.7232,67.2103,67.3581,23448.0
2017-09-12 09:35:00,77.55,77.65,77.4,77.4,8677.0,67.4103,67.4972,67.2799,67.2799,8677.0
2017-09-12 09:40:00,77.43,77.61,77.41,77.59,15241.0,67.306,67.4624,67.2886,67.445,15241.0
2017-09-12 09:45:00,77.57,77.72,77.51,77.69,12006.0,67.4276,67.558,67.3755,67.532,12006.0
2017-09-12 09:50:00,77.67,77.67,77.51,77.51,13780.0,67.5146,67.5146,67.3755,67.3755,13780.0
2017-09-12 09:55:00,77.53,77.55,77.43,77.5,8490.0,67.3929,67.4103,67.306,67.3668,8490.0
2017-09-12 10:00:00,77.51,77.54,77.45,77.53,11363.0,67.3755,67.4016,67.3233,67.3929,11363.0
2017-09-12 10:05:00,77.52,77.53,77.3,77.33,11438.0,67.3842,67.3929,67.1929,67.219,11438.0
2017-09-12 10:10:00,77.33,77.41,77.33,77.39,10105.0,67.219,67.2886,67.219,67.2712,10105.0
2017-09-12 10:15:00,77.37,77.42,77.36,77.4,8500.0,67.2538,67.2973,67.2451,67.2799,8500.0
2017-09-12 10:20:00,77.42,77.43,77.35,77.35,7599.0,67.2973,67.306,67.2364,67.2364,7599.0
2017-09-12 10:25:00,77.36,77.45,77.35,77.43,10738.0,67.2451,67.3233,67.2364,67.306,10738.0
2017-09-12 10:30:00,77.44,77.45,77.29,77.32,12447.0,67.3146,67.3233,67.1843,67.2103,12447.0
2017-09-12 10:35:00,77.33,77.38,77.31,77.35,19205.0,67.219,67.2625,67.2016,67.2364,19205.0
2017-09-12 10:40:00,77.35,77.35,77.28,77.31,10552.0,67.2364,67.2364,67.1756,67.2016,10552.0
2017-09-12 10:45:00,77.31,77.34,77.23,77.24,8144.0,67.2016,67.2277,67.1321,67.1408,8144.0
2017-09-12 10:50:00,77.25,77.29,77.15,77.19,11493.0,67.1495,67.1843,67.0626,67.0973,11493.0
2017-09-12 10:55:00,77.19,77.29,77.19,77.29,7921.0,67.0973,67.1843,67.0973,67.1843,7921.0
2017-09-12 11:00:00,77.3,77.3,77.23,77.25,7806.0,67.1929,67.1929,67.1321,67.1495,7806.0
2017-09-12 11:05:00,77.26,77.32,77.26,77.31,7119.0,67.1582,67.2103,67.1582,67.2016,7119.0
2017-09-12 11:10:00,77.31,77.35,77.21,77.22,9797.0,67.2016,67.2364,67.1147,67.1234,9797.0
2017-09-12 11:15:00,77.21,77.26,77.17,77.17,9537.0,67.1147,67.1582,67.0799,67.0799,9537.0
2017-09-12 11:20:00,77.16,77.2,77.07,77.1,11670.0,67.0713,67.106,66.993,67.0191,11670.0
2017-09-12 11:25:00,77.11,77.13,77.04,77.08,8452.0,67.0278,67.0452,66.9669,67.0017,8452.0
2017-09-12 11:30:00,77.1,77.15,76.98,77.09,36567.0,67.0191,67.0626,66.9148,67.0104,36567.0
2017-09-12 11:35:00,77.1,77.1,76.99,77.0,9114.0,67.0191,67.0191,66.9235,66.9322,9114.0
2017-09-12 11:40:00,77.0,77.04,76.91,76.92,18942.0,66.9322,66.9669,66.8539,66.8626,18942.0
2017-09-12 11:45:00,76.93,77.01,76.9,77.0,24494.0,66.8713,66.9409,66.8452,66.9322,24494.0
2017-09-12 11:50:00,77.01,77.03,76.98,77.03,13911.0,66.9409,66.9583,66.9148,66.9583,13911.0
2017-09-12 11:55:00,77.02,77.02,76.97,76.98,10905.0,66.9496,66.9496,66.9061,66.9148,10905.0
2017-09-12 12:00:00,76.99,77.03,76.99,77.01,11657.0,66.9235,66.9583,66.9235,66.9409,11657.0
2017-09-12 12:05:00,77.02,77.06,77.01,77.04,9705.0,66.9496,66.9843,66.9409,66.9669,9705.0
2017-09-12 12:10:00,77.04,77.06,76.94,77.04,21547.0,66.9669,66.9843,66.88,66.9669,21547.0
2017-09-12 12:15:00,77.03,77.04,76.97,77.0,16940.0,66.9583,66.9669,66.9061,66.9322,16940.0
2017-09-12 12:20:00,77.0,77.03,76.96,77.01,22045.0,66.9322,66.9583,66.8974,66.9409,22045.0
2017-09-12 12:25:00,77.01,77.05,77.0,77.03,12936.0,66.9409,66.9756,66.9322,66.9583,12936.0
2017-09-12 12:30:00,77.02,77.05,77.01,77.02,12901.0,66.9496,66.9756,66.9409,66.9496,12901.0
2017-09-12 12:35:00,77.01,77.01,76.92,76.93,16395.0,66.9409,66.9409,66.8626,66.8713,16395.0
2017-09-12 12:40:00,76.93,76.94,76.9,76.92,14372.0,66.8713,66.88,66.8452,66.8626,14372.0
2017-09-12 12:45:00,76.92,76.92,76.84,76.87,18635.0,66.8626,66.8626,66.7931,66.8192,18635.0
2017-09-12 12:50:00,76.86,76.88,76.85,76.87,6952.0,66.8105,66.8279,66.8018,66.8192,6952.0
2017-09-12 12:55:00,76.87,76.87,76.82,76.84,11020.0,66.8192,66.8192,66.7757,66.7931,11020.0
2017-09-12 13:00:00,76.83,76.85,76.81,76.82,17937.0,66.7844,66.8018,66.767,66.7757,17937.0
2017-09-12 13:05:00,76.82,76.87,76.81,76.84,10902.0,66.7757,66.8192,66.767,66.7931,10902.0
2017-09-12 13:10:00,76.84,76.85,76.81,76.83,14832.0,66.7931,66.8018,66.767,66.7844,14832.0
2017-09-12 13:15:00,76.84,76.85,76.81,76.85,5986.0,66.7931,66.8018,66.767,66.8018,5986.0
2017-09-12 13:20:00,76.86,76.91,76.85,76.89,8205.0,66.8105,66.8539,66.8018,66.8366,8205.0
2017-09-12 13:25:00,76.9,76.98,76.9,76.97,7968.0,66.8452,66.9148,66.8452,66.9061,7968.0
2017-09-12 13:30:00,76.95,76.98,76.94,76.95,6705.0,66.8887,66.9148,66.88,66.8887,6705.0
2017-09-12 13:35:00,76.94,76.97,76.92,76.95,11284.0,66.88,66.9061,66.8626,66.8887,11284.0
2017-09-12 13:40:00,76.95,76.98,76.92,76.95,17214.0,66.8887,66.9148,66.8626,66.8887,17214.0
2017-09-12 13:45:00,76.94,76.98,76.92,76.96,12567.0,66.88,66.9148,66.8626,66.8974,12567.0
2017-09-12 13:50:00,76.95,76.97,76.94,76.97,5865.0,66.8887,66.9061,66.88,66.9061,5865.0
2017-09-12 13:55:00,76.97,77.0,76.95,76.98,13854.0,66.9061,66.9322,66.8887,66.9148,13854.0
2017-09-12 14:00:00,76.98,77.04,76.98,77.0,14046.0,66.9148,66.9669,66.9148,66.9322,14046.0
2017-09-12 14:05:00,77.0,77.07,77.0,77.04,12816.0,66.9322,66.993,66.9322,66.9669,12816.0
2017-09-12 14:10:00,77.05,77.06,77.02,77.05,5787.0,66.9756,66.9843,66.9496,66.9756,5787.0
2017-09-12 14:15:00,77.05,77.18,77.05,77.15,52503.0,66.9756,67.0886,66.9756,67.0626,52503.0
2017-09-12 14:20:00,77.14,77.2,77.14,77.19,24581.0,67.0539,67.106,67.0539,67.0973,24581.0
2017-09-12 14:25:00,77.19,77.34,77.18,77.33,44266.0,67.0973,67.2277,67.0886,67.219,44266.0
2017-09-12 14:30:00,77.32,77.4,77.32,77.38,34506.0,67.2103,67.2799,67.2103,67.2625,34506.0
2017-09-12 14:35:00,77.37,77.38,77.27,77.29,18843.0,67.2538,67.2625,67.1669,67.1843,18843.0
2017-09-12 14:40:00,77.3,77.43,77.29,77.37,39416.0,67.1929,67.306,67.1843,67.2538,39416.0
2017-09-12 14:45:00,77.36,77.39,77.31,77.33,14395.0,67.2451,67.2712,67.2016,67.219,14395.0
2017-09-12 14:50:00,77.31,77.35,77.27,77.35,10692.0,67.2016,67.2364,67.1669,67.2364,10692.0
2017-09-12 14:55:00,77.34,77.43,77.31,77.43,22856.0,67.2277,67.306,67.2016,67.306,22856.0
2017-09-12 15:00:00,77.44,77.46,77.4,77.43,24666.0,67.3146,67.332,67.2799,67.306,24666.0
2017-09-12 15:05:00,77.43,77.44,77.39,77.4,18322.0,67.306,67.3146,67.2712,67.2799,18322.0
2017-09-12 15:10:00,77.4,77.43,77.39,77.42,16476.0,67.2799,67.306,67.2712,67.2973,16476.0
2017-09-12 15:15:00,77.42,77.43,77.3,77.3,26260.0,67.2973,67.306,67.1929,67.1929,26260.0
2017-09-12 15:20:00,77.29,77.3,77.24,77.25,29674.0,67.1843,67.1929,67.1408,67.1495,29674.0
2017-09-12 15:25:00,77.25,77.27,77.24,77.26,33395.0,67.1495,67.1669,67.1408,67.1582,33395.0
2017-09-12 15:30:00,77.26,77.27,77.24,77.25,33379.0,67.1582,67.1669,67.1408,67.1495,33379.0
2017-09-12 15:35:00,77.26,77.27,77.25,77.26,22901.0,67.1582,67.1669,67.1495,67.1582,22901.0
2017-09-12 15:40:00,77.26,77.26,77.2,77.2,33041.0,67.1582,67.1582,67.106,67.106,33041.0
2017-09-12 15:45:00,77.2,77.21,77.14,77.14,54529.0,67.106,67.1147,67.0539,67.0539,54529.0
2017-09-12 15:50:00,77.15,77.15,77.09,77.09,62112.0,67.0626,67.0626,67.0104,67.0104,62112.0
2017-09-12 15:55:00,77.1,77.18,77.09,77.17,106045.0,67.0191,67.0886,67.0104,67.0799,106045.0
2017-09-13 09:30:00,77.1,77.57,77.0,77.56,10507.0,67.0191,67.4276,66.9322,67.419,10507.0
2017-09-13 09:35:00,77.57,77.58,77.37,77.4,10913.0,67.4276,67.4363,67.2538,67.2799,10913.0
2017-09-13 09:40:00,77.46,77.47,77.2,77.2,11030.0,67.332,67.3407,67.106,67.106,11030.0
2017-09-13 09:45:00,77.23,77.24,77.08,77.19,22796.0,67.1321,67.1408,67.0017,67.0973,22796.0
2017-09-13 09:50:00,77.23,77.24,76.91,76.91,33348.0,67.1321,67.1408,66.8539,66.8539,33348.0
2017-09-13 09:55:00,76.9,77.06,76.9,77.05,16998.0,66.8452,66.9843,66.8452,66.9756,16998.0
2017-09-13 10:00:00,77.08,77.24,77.06,77.21,7733.0,67.0017,67.1408,66.9843,67.1147,7733.0
2017-09-13 10:05:00,77.23,77.28,77.19,77.26,14490.0,67.1321,67.1756,67.0973,67.1582,14490.0
2017-09-13 10:10:00,77.26,77.28,77.13,77.15,13187.0,67.1582,67.1756,67.0452,67.0626,13187.0
2017-09-13 10:15:00,77.15,77.17,77.1,77.14,9595.0,67.0626,67.0799,67.0191,67.0539,9595.0
2017-09-13 10:20:00,77.12,77.19,77.09,77.17,6273.0,67.0365,67.0973,67.0104,67.0799,6273.0
2017-09-13 10:25:00,77.19,77.19,77.12,77.18,6776.0,67.0973,67.0973,67.0365,67.0886,6776.0
2017-09-13 10:30:00,77.2,77.23,77.13,77.2,10805.0,67.106,67.1321,67.0452,67.106,10805.0
2017-09-13 10:35:00,77.2,77.24,77.17,77.22,9024.0,67.106,67.1408,67.0799,67.1234,9024.0
2017-09-13 10:40:00,77.22,77.23,77.02,77.02,18179.0,67.1234,67.1321,66.9496,66.9496,18179.0
2017-09-13 10:45:00,77.03,77.06,77.02,77.04,7588.0,66.9583,66.9843,66.9496,66.9669,7588.0
2017-09-13 10:50:00,77.04,77.13,77.0,77.11,17072.0,66.9669,67.0452,66.9322,67.0278,17072.0
2017-09-13 10:55:00,77.12,77.15,77.0,77.02,16167.0,67.0365,67.0626,66.9322,66.9496,16167.0
2017-09-13 11:00:00,77.02,77.14,77.01,77.13,11424.0,66.9496,67.0539,66.9409,67.0452,11424.0
2017-09-13 11:05:00,77.13,77.18,77.03,77.1,16608.0,67.0452,67.0886,66.9583,67.0191,16608.0
2017-09-13 11:10:00,77.1,77.13,76.9,76.93,37418.0,67.0191,67.0452,66.8452,66.8713,37418.0
2017-09-13 11:15:00,76.92,77.07,76.92,77.07,10371.0,66.8626,66.993,66.8626,66.993,10371.0
2017-09-13 11:20:00,77.07,77.07,77.0,77.01,7800.0,66.993,66.993,66.9322,66.9409,7800.0
2017-09-13 11:25:00,77.01,77.01,76.89,76.9,7249.0,66.9409,66.9409,66.8366,66.8452,7249.0
2017-09-13 11:30:00,76.9,77.03,76.9,77.0,12747.0,66.8452,66.9583,66.8452,66.9322,12747.0
2017-09-13 11:35:00,76.98,77.07,76.97,77.05,7312.0,66.9148,66.993,66.9061,66.9756,7312.0
2017-09-13 11:40:00,77.05,77.07,77.0,77.02,8517.0,66.9756,66.993,66.9322,66.9496,8517.0
2017-09-13 11:45:00,77.03,77.05,77.02,77.02,3983.0,66.9583,66.9756,66.9496,66.9496,3983.0
2017-09-13 11:50:00,77.01,77.03,76.99,77.01,9317.0,66.9409,66.9583,66.9235,66.9409,9317.0
2017-09-13 11:55:00,77.01,77.01,76.95,76.95,6925.0,66.9409,66.9409,66.8887,66.8887,6925.0
2017-09-13 12:00:00,76.95,76.98,76.94,76.98,6362.0,66.8887,66.9148,66.88,66.9148,6362.0
2017-09-13 12:05:00,76.99,77.03,76.99,77.03,6341.0,66.9235,66.9583,66.9235,66.9583,6341.0
2017-09-13 12:10:00,77.03,77.05,77.03,77.05,4766.0,66.9583,66.9756,66.9583,66.9756,4766.0
2017-09-13 12:15:00,77.05,77.14,77.04,77.14,12578.0,66.9756,67.0539,66.9669,67.0539,12578.0
2017-09-13 12:20:00,77.13,77.17,77.1,77.16,8358.0,67.0452,67.0799,67.0191,67.0713,8358.0
2017-09-13 12:25:00,77.17,77.24,77.17,77.23,7740.0,67.0799,67.1408,67.0799,67.1321,7740.0
2017-09-13 12:30:00,77.23,77.27,77.22,77.23,9593.0,67.1321,67.1669,67.1234,67.1321,9593.0
2017-09-13 12:35:00,77.24,77.25,77.22,77.24,5726.0,67.1408,67.1495,67.1234,67.1408,5726.0
2017-09-13 12:40:00,77.25,77.31,77.21,77.28,13882.0,67.1495,67.2016,67.1147,67.1756,13882.0
2017-09-13 12:45:00,77.29,77.32,77.26,77.26,4484.0,67.1843,67.2103,67.1582,67.1582,4484.0
2017-09-13 12:50:00,77.25,77.25,77.19,77.2,7542.0,67.1495,67.1495,67.0973,67.106,7542.0
2017-09-13 12:55:00,77.2,77.2,77.12,77.13,6980.0,67.106,67.106,67.0365,67.0452,6980.0
2017-09-13 13:00:00,77.13,77.18,77.11,77.18,11767.0,67.0452,67.0886,67.0278,67.0886,11767.0
2017-09-13 13:05:00,77.17,77.18,77.14,77.14,5425.0,67.0799,67.0886,67.0539,67.0539,5425.0
2017-09-13 13:10:00,77.14,77.18,77.13,77.17,4065.0,67.0539,67.0886,67.0452,67.0799,4065.0
2017-09-13 13:15:00,77.17,77.21,77.17,77.19,7100.0,67.0799,67.1147,67.0799,67.0973,7100.0
2017-09-13 13:20:00,77.22,77.22,77.17,77.17,6534.0,67.1234,67.1234,67.0799,67.0799,6534.0
2017-09-13 13:25:00,77.18,77.18,77.07,77.09,18028.0,67.0886,67.0886,66.993,67.0104,18028.0
2017-09-13 13:30:00,77.09,77.12,77.02,77.11,63941.0,67.0104,67.0365,66.9496,67.0278,63941.0
2017-09-13 13:35:00,77.11,77.18,77.1,77.18,5413.0,67.0278,67.0886,67.0191,67.0886,5413.0
2017-09-13 13:40:00,77.17,77.19,77.14,77.17,7317.0,67.0799,67.0973,67.0539,67.0799,7317.0
2017-09-13 13:45:00,77.18,77.22,77.18,77.2,3263.0,67.0886,67.1234,67.0886,67.106,3263.0
2017-09-13 13:50:00,77.22,77.23,77.2,77.21,7401.0,67.1234,67.1321,67.106,67.1147,7401.0
2017-09-13 13:55:00,77.21,77.21,77.17,77.17,6177.0,67.1147,67.1147,67.0799,67.0799,6177.0
2017-09-13 14:00:00,77.16,77.23,77.16,77.19,9530.0,67.0713,67.1321,67.0713,67.0973,9530.0
2017-09-13 14:05:00,77.19,77.22,77.19,77.21,3861.0,67.0973,67.1234,67.0973,67.1147,3861.0
2017-09-13 14:10:00,77.21,77.23,77.18,77.22,7110.0,67.1147,67.1321,67.0886,67.1234,7110.0
2017-09-13 14:15:00,77.21,77.21,77.15,77.16,9203.0,67.1147,67.1147,67.0626,67.0713,9203.0
2017-09-13 14:20:00,77.17,77.22,77.17,77.22,7755.0,67.0799,67.1234,67.0799,67.1234,7755.0
2017-09-13 14:25:00,77.22,77.22,77.19,77.2,6738.0,67.1234,67.1234,67.0973,67.106,6738.0
2017-09-13 14:30:00,77.21,77.25,77.2,77.24,9382.0,67.1147,67.1495,67.106,67.1408,9382.0
2017-09-13 14:35:00,77.24,77.26,77.23,77.24,5400.0,67.1408,67.1582,67.1321,67.1408,5400.0
2017-09-13 14:40:00,77.24,77.27,77.22,77.27,7319.0,67.1408,67.1669,67.1234,67.1669,7319.0
2017-09-13 14:45:00,77.26,77.26,77.2,77.24,12091.0,67.1582,67.1582,67.106,67.1408,12091.0
2017-09-13 14:50:00,77.25,77.25,77.22,77.23,6400.0,67.1495,67.1495,67.1234,67.1321,6400.0
2017-09-13 14:55:00,77.22,77.25,77.2,77.23,7229.0,67.1234,67.1495,67.106,67.1321,7229.0
2017-09-13 15:00:00,77.24,77.24,77.18,77.19,12791.0,67.1408,67.1408,67.0886,67.0973,12791.0
2017-09-13 15:05:00,77.19,77.19,77.16,77.16,9613.0,67.0973,67.0973,67.0713,67.0713,9613.0
2017-09-13 15:10:00,77.16,77.17,77.11,77.11,13943.0,67.0713,67.0799,67.0278,67.0278,13943.0
2017-09-13 15:15:00,77.11,77.14,77.09,77.14,13611.0,67.0278,67.0539,67.0104,67.0539,13611.0
2017-09-13 15:20:00,77.14,77.15,77.13,77.14,14906.0,67.0539,67.0626,67.0452,67.0539,14906.0
2017-09-13 15:25:00,77.14,77.15,77.14,77.14,7558.0,67.0539,67.0626,67.0539,67.0539,7558.0
2017-09-13 15:30:00,77.15,77.15,77.09,77.14,24531.0,67.0626,67.0626,67.0104,67.0539,24531.0
2017-09-13 15:35:00,77.13,77.2,77.13,77.19,23906.0,67.0452,67.106,67.0452,67.0973,23906.0
2017-09-13 15:40:00,77.19,77.22,77.18,77.19,26815.0,67.0973,67.1234,67.0886,67.0973,26815.0
2017-09-13 15:45:00,77.17,77.19,77.16,77.18,20329.0,67.0799,67.0973,67.0713,67.0886,20329.0
2017-09-13 15:50:00,77.18,77.19,77.16,77.17,34416.0,67.0886,67.0973,67.0713,67.0799,34416.0
2017-09-13 15:55:00,77.16,77.17,77.1,77.13,111722.0,67.0713,67.0799,67.0191,67.0452,111722.0
2017-09-14 09:30:00,77.21,77.23,77.16,77.16,14697.0,67.1147,67.1321,67.0713,67.0713,14697.0
2017-09-14 09:35:00,77.15,77.18,77.05,77.11,5467.0,67.0626,67.0886,66.9756,67.0278,5467.0
2017-09-14 09:40:00,77.12,77.18,77.03,77.18,7707.0,67.0365,67.0886,66.9583,67.0886,7707.0
2017-09-14 09:45:00,77.18,77.21,77.11,77.13,10023.0,67.0886,67.1147,67.0278,67.0452,10023.0
2017-09-14 09:50:00,77.12,77.22,77.11,77.22,4214.0,67.0365,67.1234,67.0278,67.1234,4214.0
2017-09-14 09:55:00,77.23,77.26,77.19,77.23,8796.0,67.1321,67.1582,67.0973,67.1321,8796.0
2017-09-14 10:00:00,77.21,77.22,77.2,77.21,2989.0,67.1147,67.1234,67.106,67.1147,2989.0
2017-09-14 10:05:00,77.23,77.33,77.21,77.31,14023.0,67.1321,67.219,67.1147,67.2016,14023.0
2017-09-14 10:10:00,77.3,77.37,77.3,77.3,9765.0,67.1929,67.2538,67.1929,67.1929,9765.0
2017-09-14 10:15:00,77.31,77.35,77.28,77.35,9179.0,67.2016,67.2364,67.1756,67.2364,9179.0
2017-09-14 10:20:00,77.34,77.34,77.25,77.25,9334.0,67.2277,67.2277,67.1495,67.1495,9334.0
2017-09-14 10:25:00,77.25,77.28,77.24,77.26,2340.0,67.1495,67.1756,67.1408,67.1582,2340.0
2017-09-14 10:30:00,77.26,77.26,77.21,77.24,6579.0,67.1582,67.1582,67.1147,67.1408,6579.0
2017-09-14 10:35:00,77.25,77.25,77.22,77.24,4595.0,67.1495,67.1495,67.1234,67.1408,4595.0
2017-09-14 10:40:00,77.24,77.25,77.23,77.24,3434.0,67.1408,67.1495,67.1321,67.1408,3434.0
2017-09-14 10:45:00,77.23,77.26,77.23,77.25,6426.0,67.1321,67.1582,67.1321,67.1495,6426.0
2017-09-14 10:50:00,77.26,77.27,77.24,77.26,6129.0,67.1582,67.1669,67.1408,67.1582,6129.0
2017-09-14 10:55:00,77.26,77.3,77.26,77.3,3540.0,67.1582,67.1929,67.1582,67.1929,3540.0
2017-09-14 11:00:00,77.31,77.49,77.31,77.48,23533.0,67.2016,67.3581,67.2016,67.3494,23533.0
2017-09-14 11:05:00,77.48,77.55,77.46,77.5,13193.0,67.3494,67.4103,67.332,67.3668,13193.0
2017-09-14 11:10:00,77.49,77.53,77.47,77.51,4620.0,67.3581,67.3929,67.3407,67.3755,4620.0
2017-09-14 11:15:00,77.53,77.56,77.49,77.5,6913.0,67.3929,67.419,67.3581,67.3668,6913.0
2017-09-14 11:20:00,77.51,77.58,77.51,77.55,7527.0,67.3755,67.4363,67.3755,67.4103,7527.0
2017-09-14 11:25:00,77.54,77.55,77.51,77.52,3329.0,67.4016,67.4103,67.3755,67.3842,3329.0
2017-09-14 11:30:00,77.52,77.52,77.46,77.47,9410.0,67.3842,67.3842,67.332,67.3407,9410.0
2017-09-14 11:35:00,77.48,77.48,77.42,77.44,6035.0,67.3494,67.3494,67.2973,67.3146,6035.0
2017-09-14 11:40:00,77.44,77.48,77.43,77.46,4455.0,67.3146,67.3494,67.306,67.332,4455.0
2017-09-14 11:45:00,77.45,77.48,77.43,77.47,5982.0,67.3233,67.3494,67.306,67.3407,5982.0
2017-09-14 11:50:00,77.49,77.49,77.47,77.48,2280.0,67.3581,67.3581,67.3407,67.3494,2280.0
2017-09-14 11:55:00,77.48,77.5,77.46,77.48,5683.0,67.3494,67.3668,67.332,67.3494,5683.0
2017-09-14 12:00:00,77.47,77.48,77.45,77.45,2940.0,67.3407,67.3494,67.3233,67.3233,2940.0
2017-09-14 12:05:00,77.47,77.47,77.43,77.44,6820.0,67.3407,67.3407,67.306,67.3146,6820.0
2017-09-14 12:10:00,77.43,77.44,77.41,77.43,6364.0,67.306,67.3146,67.2886,67.306,6364.0
2017-09-14 12:15:00,77.44,77.46,77.42,77.42,6389.0,67.3146,67.332,67.2973,67.2973,6389.0
2017-09-14 12:20:00,77.41,77.42,77.34,77.4,13123.0,67.2886,67.2973,67.2277,67.2799,13123.0
2017-09-14 12:25:00,77.39,77.4,77.35,77.37,3888.0,67.2712,67.2799,67.2364,67.2538,3888.0
2017-09-14 12:30:00,77.38,77.39,77.37,77.38,3379.0,67.2625,67.2712,67.2538,67.2625,3379.0
2017-09-14 12:35:00,77.37,77.39,77.37,77.38,4500.0,67.2538,67.2712,67.2538,67.2625,4500.0
2017-09-14 12:40:00,77.37,77.38,77.35,77.36,6497.0,67.2538,67.2625,67.2364,67.2451,6497.0
2017-09-14 12:45:00,77.36,77.38,77.34,77.34,6297.0,67.2451,67.2625,67.2277,67.2277,6297.0
2017-09-14 12:50:00,77.34,77.39,77.34,77.38,5000.0,67.2277,67.2712,67.2277,67.2625,5000.0
2017-09-14 12:55:00,77.38,77.39,77.36,77.37,6605.0,67.2625,67.2712,67.2451,67.2538,6605.0
2017-09-14 13:00:00,77.38,77.38,77.3,77.32,14055.0,67.2625,67.2625,67.1929,67.2103,14055.0
2017-09-14 13:05:00,77.33,77.35,77.32,77.33,7600.0,67.219,67.2364,67.2103,67.219,7600.0
2017-09-14 13:10:00,77.34,77.34,77.32,77.33,3505.0,67.2277,67.2277,67.2103,67.219,3505.0
2017-09-14 13:15:00,77.32,77.32,77.28,77.29,8027.0,67.2103,67.2103,67.1756,67.1843,8027.0
2017-09-14 13:20:00,77.3,77.3,77.26,77.26,4700.0,67.1929,67.1929,67.1582,67.1582,4700.0
2017-09-14 13:25:00,77.26,77.29,77.26,77.28,7693.0,67.1582,67.1843,67.1582,67.1756,7693.0
2017-09-14 13:30:00,77.28,77.31,77.27,77.29,33299.0,67.1756,67.2016,67.1669,67.1843,33299.0
2017-09-14 13:35:00,77.29,77.39,77.28,77.33,184655.0,67.1843,67.2712,67.1756,67.219,184655.0
2017-09-14 13:40:00,77.34,77.44,77.32,77.33,142974.0,67.2277,67.3146,67.2103,67.219,142974.0
2017-09-14 13:45:00,77.34,77.35,77.22,77.23,11698.0,67.2277,67.2364,67.1234,67.1321,11698.0
2017-09-14 13:50:00,77.23,77.27,77.22,77.26,4318.0,67.1321,67.1669,67.1234,67.1582,4318.0
2017-09-14 13:55:00,77.28,77.3,77.26,77.28,7598.0,67.1756,67.1929,67.1582,67.1756,7598.0
2017-09-14 14:00:00,77.29,77.3,77.19,77.2,12444.0,67.1843,67.1929,67.0973,67.106,12444.0
2017-09-14 14:05:00,77.22,77.25,77.21,77.23,5551.0,67.1234,67.1495,67.1147,67.1321,5551.0
2017-09-14 14:10:00,77.25,77.29,77.24,77.27,7532.0,67.1495,67.1843,67.1408,67.1669,7532.0
2017-09-14 14:15:00,77.28,77.28,77.23,77.24,6952.0,67.1756,67.1756,67.1321,67.1408,6952.0
2017-09-14 14:20:00,77.26,77.29,77.24,77.25,6498.0,67.1582,67.1843,67.1408,67.1495,6498.0
2017-09-14 14:25:00,77.25,77.26,77.22,77.22,5564.0,67.1495,67.1582,67.1234,67.1234,5564.0
2017-09-14 14:30:00,77.24,77.29,77.24,77.26,7700.0,67.1408,67.1843,67.1408,67.1582,7700.0
2017-09-14 14:35:00,77.27,77.27,77.24,77.24,3320.0,67.1669,67.1669,67.1408,67.1408,3320.0
2017-09-14 14:40:00,77.25,77.31,77.24,77.31,6427.0,67.1495,67.2016,67.1408,67.2016,6427.0
2017-09-14 14:45:00,77.32,77.33,77.28,77.33,8450.0,67.2103,67.219,67.1756,67.219,8450.0
2017-09-14 14:50:00,77.34,77.35,77.31,77.33,8798.0,67.2277,67.2364,67.2016,67.219,8798.0
2017-09-14 14:55:00,77.33,77.33,77.25,77.26,11283.0,67.219,67.219,67.1495,67.1582,11283.0
2017-09-14 15:00:00,77.24,77.26,77.22,77.22,9351.0,67.1408,67.1582,67.1234,67.1234,9351.0
2017-09-14 15:05:00,77.22,77.23,77.18,77.19,13489.0,67.1234,67.1321,67.0886,67.0973,13489.0
2017-09-14 15:10:00,77.2,77.22,77.2,77.21,9929.0,67.106,67.1234,67.106,67.1147,9929.0
2017-09-14 15:15:00,77.2,77.21,77.16,77.19,30234.0,67.106,67.1147,67.0713,67.0973,30234.0
2017-09-14 15:20:00,77.2,77.24,77.17,77.22,31538.0,67.106,67.1408,67.0799,67.1234,31538.0
2017-09-14 15:25:00,77.23,77.25,77.21,77.23,17598.0,67.1321,67.1495,67.1147,67.1321,17598.0
2017-09-14 15:30:00,77.23,77.23,77.19,77.2,12988.0,67.1321,67.1321,67.0973,67.106,12988.0
2017-09-14 15:35:00,77.19,77.2,77.19,77.2,19256.0,67.0973,67.106,67.0973,67.106,19256.0
2017-09-14 15:40:00,77.2,77.21,77.13,77.13,44875.0,67.106,67.1147,67.0452,67.0452,44875.0
2017-09-14 15:45:00,77.14,77.18,77.13,77.17,49444.0,67.0539,67.0886,67.0452,67.0799,49444.0
2017-09-14 15:50:00,77.17,77.18,76.99,77.02,107676.0,67.0799,67.0886,66.9235,66.9496,107676.0
2017-09-14 15:55:00,77.02,77.15,76.99,77.13,171909.0,66.9496,67.0626,66.9235,67.0452,171909.0
2017-09-15 09:30:00,77.22,77.22,76.78,76.79,234712.0,67.1234,67.1234,66.7409,66.7496,234712.0
2017-09-15 09:35:00,76.84,76.88,76.69,76.69,14863.0,66.7931,66.8279,66.6627,66.6627,14863.0
2017-09-15 09:40:00,76.68,76.68,76.5,76.52,31493.0,66.654,66.654,66.4976,66.5149,31493.0
2017-09-15 09:45:00,76.52,76.52,76.32,76.37,31708.0,66.5149,66.5149,66.3411,66.3845,31708.0
2017-09-15 09:50:00,76.41,76.45,76.35,76.38,34140.0,66.4193,66.4541,66.3672,66.3932,34140.0
2017-09-15 09:55:00,76.37,76.42,76.3,76.3,14618.0,66.3845,66.428,66.3237,66.3237,14618.0
2017-09-15 10:00:00,76.34,76.37,76.26,76.28,23252.0,66.3585,66.3845,66.2889,66.3063,23252.0
2017-09-15 10:05:00,76.26,76.32,76.15,76.23,18350.0,66.2889,66.3411,66.1933,66.2629,18350.0
2017-09-15 10:10:00,76.23,76.29,76.12,76.14,21753.0,66.2629,66.315,66.1672,66.1846,21753.0
2017-09-15 10:15:00,76.13,76.17,75.97,75.97,20666.0,66.1759,66.2107,66.0368,66.0368,20666.0
2017-09-15 10:20:00,76.0,76.08,75.94,75.94,18794.0,66.0629,66.1325,66.0108,66.0108,18794.0
2017-09-15 10:25:00,75.93,75.99,75.82,75.91,35884.0,66.0021,66.0542,65.9065,65.9847,35884.0
2017-09-15 10:30:00,75.95,76.13,75.94,76.03,16697.0,66.0195,66.1759,66.0108,66.089,16697.0
2017-09-15 10:35:00,76.0,76.07,75.89,76.03,14066.0,66.0629,66.1238,65.9673,66.089,14066.0
2017-09-15 10:40:00,76.04,76.05,75.93,76.0,16553.0,66.0977,66.1064,66.0021,66.0629,16553.0
2017-09-15 10:45:00,76.02,76.08,75.97,76.0,22009.0,66.0803,66.1325,66.0368,66.0629,22009.0
2017-09-15 10:50:00,76.0,76.09,75.97,76.07,27191.0,66.0629,66.1412,66.0368,66.1238,27191.0
2017-09-15 10:55:00,76.09,76.09,75.97,76.05,18094.0,66.1412,66.1412,66.0368,66.1064,18094.0
2017-09-15 11:00:00,76.03,76.09,75.95,76.01,36035.0,66.089,66.1412,66.0195,66.0716,36035.0
2017-09-15 11:05:00,76.01,76.07,75.98,76.03,28298.0,66.0716,66.1238,66.0455,66.089,28298.0
2017-09-15 11:10:00,76.04,76.05,75.99,76.0,18195.0,66.0977,66.1064,66.0542,66.0629,18195.0
2017-09-15 11:15:00,76.01,76.09,75.98,75.99,36859.0,66.0716,66.1412,66.0455,66.0542,36859.0
2017-09-15 11:20:00,76.0,76.02,75.9,75.95,25030.0,66.0629,66.0803,65.976,66.0195,25030.0
2017-09-15 11:25:00,75.96,75.98,75.9,75.94,17651.0,66.0282,66.0455,65.976,66.0108,17651.0
2017-09-15 11:30:00,75.95,75.99,75.92,75.92,16451.0,66.0195,66.0542,65.9934,65.9934,16451.0
2017-09-15 11:35:00,75.92,75.92,75.84,75.9,16225.0,65.9934,65.9934,65.9238,65.976,16225.0
2017-09-15 11:40:00,75.91,75.99,75.88,75.92,23003.0,65.9847,66.0542,65.9586,65.9934,23003.0
2017-09-15 11:45:00,75.92,76.07,75.92,76.01,23972.0,65.9934,66.1238,65.9934,66.0716,23972.0
2017-09-15 11:50:00,76.02,76.07,75.95,75.95,23849.0,66.0803,66.1238,66.0195,66.0195,23849.0
2017-09-15 11:55:00,75.96,76.01,75.94,75.96,26749.0,66.0282,66.0716,66.0108,66.0282,26749.0
2017-09-15 12:00:00,75.96,76.03,75.94,75.97,20540.0,66.0282,66.089,66.0108,66.0368,20540.0
2017-09-15 12:05:00,75.97,75.97,75.89,75.93,46039.0,66.0368,66.0368,65.9673,66.0021,46039.0
2017-09-15 12:10:00,75.93,75.94,75.9,75.91,15286.0,66.0021,66.0108,65.976,65.9847,15286.0
2017-09-15 12:15:00,75.9,75.94,75.88,75.9,28085.0,65.976,66.0108,65.9586,65.976,28085.0
2017-09-15 12:20:00,75.91,75.96,75.89,75.94,12031.0,65.9847,66.0282,65.9673,66.0108,12031.0
2017-09-15 12:25:00,75.94,75.96,75.86,75.87,16731.0,66.0108,66.0282,65.9412,65.9499,16731.0
2017-09-15 12:30:00,75.86,75.91,75.85,75.87,12288.0,65.9412,65.9847,65.9325,65.9499,12288.0
2017-09-15 12:35:00,75.86,75.88,75.83,75.86,15452.0,65.9412,65.9586,65.9152,65.9412,15452.0
2017-09-15 12:40:00,75.85,75.88,75.83,75.83,13234.0,65.9325,65.9586,65.9152,65.9152,13234.0
2017-09-15 12:45:00,75.83,75.86,75.8,75.84,14001.0,65.9152,65.9412,65.8891,65.9238,14001.0
2017-09-15 12:50:00,75.85,75.85,75.77,75.79,31184.0,65.9325,65.9325,65.863,65.8804,31184.0
2017-09-15 12:55:00,75.8,75.82,75.76,75.78,20447.0,65.8891,65.9065,65.8543,65.8717,20447.0
2017-09-15 13:00:00,75.78,75.78,75.71,75.74,37200.0,65.8717,65.8717,65.8108,65.8369,37200.0
2017-09-15 13:05:00,75.73,75.77,75.67,75.73,34452.0,65.8282,65.863,65.7761,65.8282,34452.0
2017-09-15 13:10:00,75.72,75.72,75.62,75.64,73130.0,65.8195,65.8195,65.7326,65.75,73130.0
2017-09-15 13:15:00,75.64,75.81,75.55,75.74,99272.0,65.75,65.8978,65.6718,65.8369,99272.0
2017-09-15 13:20:00,75.75,75.79,75.69,75.71,30912.0,65.8456,65.8804,65.7935,65.8108,30912.0
2017-09-15 13:25:00,75.71,75.74,75.68,75.7,14365.0,65.8108,65.8369,65.7848,65.8022,14365.0
2017-09-15 13:30:00,75.7,75.71,75.65,75.69,21388.0,65.8022,65.8108,65.7587,65.7935,21388.0
2017-09-15 13:35:00,75.69,75.7,75.62,75.64,13212.0,65.7935,65.8022,65.7326,65.75,13212.0
2017-09-15 13:40:00,75.64,75.65,75.57,75.59,56659.0,65.75,65.7587,65.6891,65.7065,56659.0
2017-09-15 13:45:00,75.59,75.61,75.57,75.58,19466.0,65.7065,65.7239,65.6891,65.6978,19466.0
2017-09-15 13:50:00,75.58,75.6,75.57,75.59,8443.0,65.6978,65.7152,65.6891,65.7065,8443.0
2017-09-15 13:55:00,75.59,75.6,75.54,75.58,22609.0,65.7065,65.7152,65.6631,65.6978,22609.0
2017-09-15 14:00:00,75.59,75.61,75.58,75.59,12262.0,65.7065,65.7239,65.6978,65.7065,12262.0
2017-09-15 14:05:00,75.58,75.61,75.57,75.6,10087.0,65.6978,65.7239,65.6891,65.7152,10087.0
2017-09-15 14:10:00,75.6,75.6,75.56,75.58,18363.0,65.7152,65.7152,65.6805,65.6978,18363.0
2017-09-15 14:15:00,75.57,75.61,75.57,75.57,20364.0,65.6891,65.7239,65.6891,65.6891,20364.0
2017-09-15 14:20:00,75.57,75.58,75.52,75.53,17085.0,65.6891,65.6978,65.6457,65.6544,17085.0
2017-09-15 14:25:00,75.54,75.58,75.52,75.56,14088.0,65.6631,65.6978,65.6457,65.6805,14088.0
2017-09-15 14:30:00,75.56,75.62,75.54,75.6,24878.0,65.6805,65.7326,65.6631,65.7152,24878.0
2017-09-15 14:35:00,75.62,75.63,75.56,75.57,18521.0,65.7326,65.7413,65.6805,65.6891,18521.0
2017-09-15 14:40:00,75.58,75.6,75.53,75.6,21017.0,65.6978,65.7152,65.6544,65.7152,21017.0
2017-09-15 14:45:00,75.6,75.62,75.57,75.61,27716.0,65.7152,65.7326,65.6891,65.7239,27716.0
2017-09-15 14:50:00,75.61,75.63,75.59,75.61,14078.0,65.7239,65.7413,65.7065,65.7239,14078.0
2017-09-15 14:55:00,75.61,75.61,75.56,75.57,23783.0,65.7239,65.7239,65.6805,65.6891,23783.0
2017-09-15 15:00:00,75.56,75.59,75.55,75.59,17746.0,65.6805,65.7065,65.6718,65.7065,17746.0
2017-09-15 15:05:00,75.59,75.6,75.52,75.55,33171.0,65.7065,65.7152,65.6457,65.6718,33171.0
2017-09-15 15:10:00,75.55,75.56,75.52,75.53,33341.0,65.6718,65.6805,65.6457,65.6544,33341.0
2017-09-15 15:15:00,75.53,75.57,75.53,75.57,24994.0,65.6544,65.6891,65.6544,65.6891,24994.0
2017-09-15 15:20:00,75.58,75.59,75.55,75.59,32186.0,65.6978,65.7065,65.6718,65.7065,32186.0
2017-09-15 15:25:00,75.59,75.59,75.5,75.5,39224.0,65.7065,65.7065,65.6283,65.6283,39224.0
2017-09-15 15:30:00,75.5,75.55,75.5,75.55,42791.0,65.6283,65.6718,65.6283,65.6718,42791.0
2017-09-15 15:35:00,75.55,75.56,75.51,75.53,51723.0,65.6718,65.6805,65.637,65.6544,51723.0
2017-09-15 15:40:00,75.52,75.53,75.49,75.53,89116.0,65.6457,65.6544,65.6196,65.6544,89116.0
2017-09-15 15:45:00,75.51,75.52,75.32,75.35,174262.0,65.637,65.6457,65.4718,65.4979,174262.0
2017-09-15 15:50:00,75.35,75.37,75.28,75.31,132909.0,65.4979,65.5153,65.4371,65.4631,132909.0
2017-09-15 15:55:00,75.31,75.32,75.22,75.27,391486.0,65.4631,65.4718,65.3849,65.4284,391486.0
2017-09-18 09:30:00,75.36,75.58,75.35,75.4,39245.0,65.5066,65.6978,65.4979,65.5414,39245.0
2017-09-18 09:35:00,75.45,75.71,75.41,75.69,19936.0,65.5848,65.8108,65.5501,65.7935,19936.0
2017-09-18 09:40:00,75.69,75.74,75.49,75.72,41874.0,65.7935,65.8369,65.6196,65.8195,41874.0
2017-09-18 09:45:00,75.76,75.88,75.71,75.88,24520.0,65.8543,65.9586,65.8108,65.9586,24520.0
2017-09-18 09:50:00,75.83,75.88,75.7,75.75,17090.0,65.9152,65.9586,65.8022,65.8456,17090.0
2017-09-18 09:55:00,75.78,75.87,75.76,75.87,13625.0,65.8717,65.9499,65.8543,65.9499,13625.0
2017-09-18 10:00:00,75.87,75.9,75.8,75.89,27117.0,65.9499,65.976,65.8891,65.9673,27117.0
2017-09-18 10:05:00,75.89,75.93,75.76,75.91,26347.0,65.9673,66.0021,65.8543,65.9847,26347.0
2017-09-18 10:10:00,75.88,75.97,75.86,75.88,20981.0,65.9586,66.0368,65.9412,65.9586,20981.0
2017-09-18 10:15:00,75.89,75.94,75.79,75.87,18225.0,65.9673,66.0108,65.8804,65.9499,18225.0
2017-09-18 10:20:00,75.85,75.88,75.78,75.86,12789.0,65.9325,65.9586,65.8717,65.9412,12789.0
2017-09-18 10:25:00,75.86,75.86,75.73,75.79,21900.0,65.9412,65.9412,65.8282,65.8804,21900.0
2017-09-18 10:30:00,75.79,75.89,75.73,75.86,31633.0,65.8804,65.9673,65.8282,65.9412,31633.0
2017-09-18 10:35:00,75.87,75.87,75.71,75.73,27622.0,65.9499,65.9499,65.8108,65.8282,27622.0
2017-09-18 10:40:00,75.73,75.8,75.73,75.77,16666.0,65.8282,65.8891,65.8282,65.863,16666.0
2017-09-18 10:45:00,75.78,75.91,75.78,75.85,14582.0,65.8717,65.9847,65.8717,65.9325,14582.0
2017-09-18 10:50:00,75.86,75.94,75.81,75.85,16602.0,65.9412,66.0108,65.8978,65.9325,16602.0
2017-09-18 10:55:00,75.86,75.91,75.84,75.84,11227.0,65.9412,65.9847,65.9238,65.9238,11227.0
2017-09-18 11:00:00,75.84,75.9,75.75,75.9,15515.0,65.9238,65.976,65.8456,65.976,15515.0
2017-09-18 11:05:00,75.9,75.92,75.82,75.89,14472.0,65.976,65.9934,65.9065,65.9673,14472.0
2017-09-18 11:10:00,75.88,75.89,75.86,75.86,8419.0,65.9586,65.9673,65.9412,65.9412,8419.0
2017-09-18 11:15:00,75.87,75.93,75.86,75.92,12354.0,65.9499,66.0021,65.9412,65.9934,12354.0
2017-09-18 11:20:00,75.9,75.9,75.84,75.84,11321.0,65.976,65.976,65.9238,65.9238,11321.0
2017-09-18 11:25:00,75.85,75.86,75.8,75.86,12281.0,65.9325,65.9412,65.8891,65.9412,12281.0
2017-09-18 11:30:00,75.84,75.84,75.73,75.73,7830.0,65.9238,65.9238,65.8282,65.8282,7830.0
2017-09-18 11:35:00,75.75,75.9,75.75,75.9,7496.0,65.8456,65.976,65.8456,65.976,7496.0
2017-09-18 11:40:00,75.91,75.91,75.81,75.81,7789.0,65.9847,65.9847,65.8978,65.8978,7789.0
2017-09-18 11:45:00,75.82,75.87,75.79,75.85,9291.0,65.9065,65.9499,65.8804,65.9325,9291.0
2017-09-18 11:50:00,75.84,75.87,75.8,75.84,9540.0,65.9238,65.9499,65.8891,65.9238,9540.0
2017-09-18 11:55:00,75.84,75.87,75.77,75.82,24687.0,65.9238,65.9499,65.863,65.9065,24687.0
2017-09-18 12:00:00,75.82,75.82,75.72,75.75,29572.0,65.9065,65.9065,65.8195,65.8456,29572.0
2017-09-18 12:05:00,75.75,75.77,75.7,75.77,13343.0,65.8456,65.863,65.8022,65.863,13343.0
2017-09-18 12:10:00,75.75,75.8,75.75,75.78,9110.0,65.8456,65.8891,65.8456,65.8717,9110.0
2017-09-18 12:15:00,75.78,75.82,75.77,75.81,11480.0,65.8717,65.9065,65.863,65.8978,11480.0
2017-09-18 12:20:00,75.8,75.81,75.75,75.79,8963.0,65.8891,65.8978,65.8456,65.8804,8963.0
2017-09-18 12:25:00,75.78,75.81,75.76,75.77,13215.0,65.8717,65.8978,65.8543,65.863,13215.0
2017-09-18 12:30:00,75.77,75.77,75.67,75.69,19984.0,65.863,65.863,65.7761,65.7935,19984.0
2017-09-18 12:35:00,75.69,75.75,75.68,75.73,8453.0,65.7935,65.8456,65.7848,65.8282,8453.0
2017-09-18 12:40:00,75.73,75.73,75.69,75.7,6925.0,65.8282,65.8282,65.7935,65.8022,6925.0
2017-09-18 12:45:00,75.71,75.72,75.6,75.63,42245.0,65.8108,65.8195,65.7152,65.7413,42245.0
2017-09-18 12:50:00,75.63,75.67,75.62,75.66,10831.0,65.7413,65.7761,65.7326,65.7674,10831.0
2017-09-18 12:55:00,75.65,75.71,75.65,75.67,11654.0,65.7587,65.8108,65.7587,65.7761,11654.0
2017-09-18 13:00:00,75.67,75.7,75.62,75.65,12899.0,65.7761,65.8022,65.7326,65.7587,12899.0
2017-09-18 13:05:00,75.64,75.65,75.59,75.64,13089.0,65.75,65.7587,65.7065,65.75,13089.0
2017-09-18 13:10:00,75.65,75.65,75.6,75.63,5301.0,65.7587,65.7587,65.7152,65.7413,5301.0
2017-09-18 13:15:00,75.63,75.66,75.63,75.64,9725.0,65.7413,65.7674,65.7413,65.75,9725.0
2017-09-18 13:20:00,75.65,75.65,75.59,75.65,11108.0,65.7587,65.7587,65.7065,65.7587,11108.0
2017-09-18 13:25:00,75.64,75.64,75.59,75.59,9034.0,65.75,65.75,65.7065,65.7065,9034.0
2017-09-18 13:30:00,75.59,75.61,75.56,75.61,10358.0,65.7065,65.7239,65.6805,65.7239,10358.0
2017-09-18 13:35:00,75.61,75.67,75.61,75.66,9288.0,65.7239,65.7761,65.7239,65.7674,9288.0
2017-09-18 13:40:00,75.66,75.68,75.62,75.62,21879.0,65.7674,65.7848,65.7326,65.7326,21879.0
2017-09-18 13:45:00,75.62,75.63,75.57,75.61,11833.0,65.7326,65.7413,65.6891,65.7239,11833.0
2017-09-18 13:50:00,75.61,75.61,75.56,75.61,13183.0,65.7239,65.7239,65.6805,65.7239,13183.0
2017-09-18 13:55:00,75.61,75.61,75.5,75.5,19885.0,65.7239,65.7239,65.6283,65.6283,19885.0
2017-09-18 14:00:00,75.52,75.52,75.47,75.48,11343.0,65.6457,65.6457,65.6022,65.6109,11343.0
2017-09-18 14:05:00,75.48,75.5,75.46,75.48,10716.0,65.6109,65.6283,65.5935,65.6109,10716.0
2017-09-18 14:10:00,75.48,75.48,75.44,75.47,14112.0,65.6109,65.6109,65.5761,65.6022,14112.0
2017-09-18 14:15:00,75.46,75.47,75.44,75.46,12946.0,65.5935,65.6022,65.5761,65.5935,12946.0
2017-09-18 14:20:00,75.45,75.51,75.43,75.5,13684.0,65.5848,65.637,65.5675,65.6283,13684.0
2017-09-18 14:25:00,75.49,75.52,75.48,75.49,13799.0,65.6196,65.6457,65.6109,65.6196,13799.0
2017-09-18 14:30:00,75.49,75.51,75.46,75.48,10056.0,65.6196,65.637,65.5935,65.6109,10056.0
2017-09-18 14:35:00,75.48,75.5,75.45,75.5,10734.0,65.6109,65.6283,65.5848,65.6283,10734.0
2017-09-18 14:40:00,75.5,75.52,75.46,75.48,12754.0,65.6283,65.6457,65.5935,65.6109,12754.0
2017-09-18 14:45:00,75.48,75.52,75.48,75.5,15500.0,65.6109,65.6457,65.6109,65.6283,15500.0
2017-09-18 14:50:00,75.5,75.51,75.45,75.48,8037.0,65.6283,65.637,65.5848,65.6109,8037.0
2017-09-18 14:55:00,75.49,75.5,75.48,75.48,10390.0,65.6196,65.6283,65.6109,65.6109,10390.0
2017-09-18 15:00:00,75.48,75.53,75.48,75.51,18436.0,65.6109,65.6544,65.6109,65.637,18436.0
2017-09-18 15:05:00,75.52,75.64,75.51,75.61,72244.0,65.6457,65.75,65.637,65.7239,72244.0
2017-09-18 15:10:00,75.61,75.71,75.6,75.71,21764.0,65.7239,65.8108,65.7152,65.8108,21764.0
2017-09-18 15:15:00,75.71,75.79,75.71,75.77,40783.0,65.8108,65.8804,65.8108,65.863,40783.0
2017-09-18 15:20:00,75.78,75.81,75.7,75.72,63694.0,65.8717,65.8978,65.8022,65.8195,63694.0
2017-09-18 15:25:00,75.71,75.78,75.71,75.76,22574.0,65.8108,65.8717,65.8108,65.8543,22574.0
2017-09-18 15:30:00,75.75,75.76,75.72,75.74,26126.0,65.8456,65.8543,65.8195,65.8369,26126.0
2017-09-18 15:35:00,75.74,75.76,75.73,75.76,26215.0,65.8369,65.8543,65.8282,65.8543,26215.0
2017-09-18 15:40:00,75.76,75.77,75.7,75.76,40532.0,65.8543,65.863,65.8022,65.8543,40532.0
2017-09-18 15:45:00,75.76,75.77,75.7,75.75,62661.0,65.8543,65.863,65.8022,65.8456,62661.0
2017-09-18 15:50:00,75.75,75.79,75.73,75.77,65101.0,65.8456,65.8804,65.8282,65.863,65101.0
2017-09-18 15:55:00,75.76,75.77,75.73,75.75,148362.0,65.8543,65.863,65.8282,65.8456,148362.0
2017-09-19 09:30:00,75.71,75.79,75.55,75.56,16423.0,65.8108,65.8804,65.6718,65.6805,16423.0
2017-09-19 09:35:00,75.59,75.62,75.54,75.6,8982.0,65.7065,65.7326,65.6631,65.7152,8982.0
2017-09-19 09:40:00,75.63,75.73,75.59,75.65,23551.0,65.7413,65.8282,65.7065,65.7587,23551.0
2017-09-19 09:45:00,75.65,75.81,75.53,75.53,36255.0,65.7587,65.8978,65.6544,65.6544,36255.0
2017-09-19 09:50:00,75.53,75.53,75.37,75.4,18182.0,65.6544,65.6544,65.5153,65.5414,18182.0
2017-09-19 09:55:00,75.4,75.4,75.29,75.3,15553.0,65.5414,65.5414,65.4458,65.4545,15553.0
2017-09-19 10:00:00,75.29,75.43,75.26,75.26,23838.0,65.4458,65.5675,65.4197,65.4197,23838.0
2017-09-19 10:05:00,75.28,75.29,75.13,75.19,19071.0,65.4371,65.4458,65.3067,65.3588,19071.0
2017-09-19 10:10:00,75.21,75.21,75.04,75.1,22663.0,65.3762,65.3762,65.2284,65.2806,22663.0
2017-09-19 10:15:00,75.11,75.37,75.1,75.31,11227.0,65.2893,65.5153,65.2806,65.4631,11227.0
2017-09-19 10:20:00,75.31,75.39,75.27,75.39,16421.0,65.4631,65.5327,65.4284,65.5327,16421.0
2017-09-19 10:25:00,75.38,75.5,75.37,75.45,10541.0,65.524,65.6283,65.5153,65.5848,10541.0
2017-09-19 10:30:00,75.46,75.46,75.4,75.4,11202.0,65.5935,65.5935,65.5414,65.5414,11202.0
2017-09-19 10:35:00,75.4,75.41,75.37,75.4,10484.0,65.5414,65.5501,65.5153,65.5414,10484.0
2017-09-19 10:40:00,75.39,75.4,75.33,75.38,11207.0,65.5327,65.5414,65.4805,65.524,11207.0
2017-09-19 10:45:00,75.39,75.41,75.39,75.41,6246.0,65.5327,65.5501,65.5327,65.5501,6246.0
2017-09-19 10:50:00,75.4,75.44,75.36,75.43,14586.0,65.5414,65.5761,65.5066,65.5675,14586.0
2017-09-19 10:55:00,75.44,75.47,75.43,75.44,6840.0,65.5761,65.6022,65.5675,65.5761,6840.0
2017-09-19 11:00:00,75.44,75.48,75.41,75.47,12681.0,65.5761,65.6109,65.5501,65.6022,12681.0
2017-09-19 11:05:00,75.48,75.5,75.46,75.47,13911.0,65.6109,65.6283,65.5935,65.6022,13911.0
2017-09-19 11:10:00,75.47,75.49,75.45,75.48,11654.0,65.6022,65.6196,65.5848,65.6109,11654.0
2017-09-19 11:15:00,75.48,75.69,75.47,75.63,28380.0,65.6109,65.7935,65.6022,65.7413,28380.0
2017-09-19 11:20:00,75.63,75.66,75.59,75.6,18574.0,65.7413,65.7674,65.7065,65.7152,18574.0
2017-09-19 11:25:00,75.61,75.63,75.59,75.6,13631.0,65.7239,65.7413,65.7065,65.7152,13631.0
2017-09-19 11:30:00,75.6,75.6,75.57,75.57,8387.0,65.7152,65.7152,65.6891,65.6891,8387.0
2017-09-19 11:35:00,75.59,75.62,75.57,75.57,6912.0,65.7065,65.7326,65.6891,65.6891,6912.0
2017-09-19 11:40:00,75.59,75.6,75.57,75.59,5883.0,65.7065,65.7152,65.6891,65.7065,5883.0
2017-09-19 11:45:00,75.58,75.58,75.56,75.58,4858.0,65.6978,65.6978,65.6805,65.6978,4858.0
2017-09-19 11:50:00,75.58,75.61,75.56,75.59,8262.0,65.6978,65.7239,65.6805,65.7065,8262.0
2017-09-19 11:55:00,75.59,75.59,75.56,75.58,5900.0,65.7065,65.7065,65.6805,65.6978,5900.0
2017-09-19 12:00:00,75.58,75.59,75.57,75.57,12573.0,65.6978,65.7065,65.6891,65.6891,12573.0
2017-09-19 12:05:00,75.57,75.58,75.56,75.58,6417.0,65.6891,65.6978,65.6805,65.6978,6417.0
2017-09-19 12:10:00,75.58,75.59,75.57,75.58,3010.0,65.6978,65.7065,65.6891,65.6978,3010.0
2017-09-19 12:15:00,75.58,75.62,75.57,75.59,18606.0,65.6978,65.7326,65.6891,65.7065,18606.0
2017-09-19 12:20:00,75.59,75.59,75.57,75.58,6763.0,65.7065,65.7065,65.6891,65.6978,6763.0
2017-09-19 12:25:00,75.59,75.65,75.58,75.65,7996.0,65.7065,65.7587,65.6978,65.7587,7996.0
2017-09-19 12:30:00,75.65,75.65,75.63,75.65,4205.0,65.7587,65.7587,65.7413,65.7587,4205.0
2017-09-19 12:35:00,75.65,75.65,75.62,75.63,5937.0,65.7587,65.7587,65.7326,65.7413,5937.0
2017-09-19 12:40:00,75.63,75.72,75.62,75.69,26634.0,65.7413,65.8195,65.7326,65.7935,26634.0
2017-09-19 12:45:00,75.7,75.73,75.68,75.71,12419.0,65.8022,65.8282,65.7848,65.8108,12419.0
2017-09-19 12:50:00,75.7,75.71,75.69,75.69,2850.0,65.8022,65.8108,65.7935,65.7935,2850.0
2017-09-19 12:55:00,75.7,75.72,75.68,75.7,7502.0,65.8022,65.8195,65.7848,65.8022,7502.0
2017-09-19 13:00:00,75.7,75.7,75.67,75.69,6719.0,65.8022,65.8022,65.7761,65.7935,6719.0
2017-09-19 13:05:00,75.68,75.69,75.64,75.65,8203.0,65.7848,65.7935,65.75,65.7587,8203.0
2017-09-19 13:10:00,75.64,75.65,75.59,75.62,8903.0,65.75,65.7587,65.7065,65.7326,8903.0
2017-09-19 13:15:00,75.62,75.63,75.58,75.59,6613.0,65.7326,65.7413,65.6978,65.7065,6613.0
2017-09-19 13:20:00,75.59,75.61,75.59,75.6,8358.0,65.7065,65.7239,65.7065,65.7152,8358.0
2017-09-19 13:25:00,75.6,75.62,75.59,75.6,12864.0,65.7152,65.7326,65.7065,65.7152,12864.0
2017-09-19 13:30:00,75.6,75.6,75.54,75.56,21753.0,65.7152,65.7152,65.6631,65.6805,21753.0
2017-09-19 13:35:00,75.56,75.59,75.54,75.54,9686.0,65.6805,65.7065,65.6631,65.6631,9686.0
2017-09-19 13:40:00,75.55,75.55,75.52,75.53,6233.0,65.6718,65.6718,65.6457,65.6544,6233.0
2017-09-19 13:45:00,75.54,75.55,75.53,75.55,4239.0,65.6631,65.6718,65.6544,65.6718,4239.0
2017-09-19 13:50:00,75.55,75.57,75.55,75.55,9422.0,65.6718,65.6891,65.6718,65.6718,9422.0
2017-09-19 13:55:00,75.55,75.57,75.55,75.56,6535.0,65.6718,65.6891,65.6718,65.6805,6535.0
2017-09-19 14:00:00,75.56,75.65,75.56,75.65,10703.0,65.6805,65.7587,65.6805,65.7587,10703.0
2017-09-19 14:05:00,75.64,75.66,75.61,75.66,9497.0,65.75,65.7674,65.7239,65.7674,9497.0
2017-09-19 14:10:00,75.65,75.67,75.63,75.66,8754.0,65.7587,65.7761,65.7413,65.7674,8754.0
2017-09-19 14:15:00,75.66,75.69,75.64,75.69,10418.0,65.7674,65.7935,65.75,65.7935,10418.0
2017-09-19 14:20:00,75.68,75.7,75.65,75.65,9948.0,65.7848,65.8022,65.7587,65.7587,9948.0
2017-09-19 14:25:00,75.66,75.67,75.64,75.65,6431.0,65.7674,65.7761,65.75,65.7587,6431.0
2017-09-19 14:30:00,75.64,75.68,75.63,75.66,8780.0,65.75,65.7848,65.7413,65.7674,8780.0
2017-09-19 14:35:00,75.66,75.69,75.65,75.68,4705.0,65.7674,65.7935,65.7587,65.7848,4705.0
2017-09-19 14:40:00,75.69,75.72,75.68,75.68,10884.0,65.7935,65.8195,65.7848,65.7848,10884.0
2017-09-19 14:45:00,75.69,75.7,75.68,75.69,7872.0,65.7935,65.8022,65.7848,65.7935,7872.0
2017-09-19 14:50:00,75.7,75.7,75.68,75.7,6597.0,65.8022,65.8022,65.7848,65.8022,6597.0
2017-09-19 14:55:00,75.7,75.71,75.66,75.67,12848.0,65.8022,65.8108,65.7674,65.7761,12848.0
2017-09-19 15:00:00,75.68,75.7,75.66,75.68,8630.0,65.7848,65.8022,65.7674,65.7848,8630.0
2017-09-19 15:05:00,75.68,75.72,75.68,75.72,10000.0,65.7848,65.8195,65.7848,65.8195,10000.0
2017-09-19 15:10:00,75.72,75.75,75.71,75.74,15149.0,65.8195,65.8456,65.8108,65.8369,15149.0
2017-09-19 15:15:00,75.75,75.78,75.74,75.77,17681.0,65.8456,65.8717,65.8369,65.863,17681.0
2017-09-19 15:20:00,75.78,75.79,75.76,75.77,14736.0,65.8717,65.8804,65.8543,65.863,14736.0
2017-09-19 15:25:00,75.77,75.8,75.77,75.8,10460.0,65.863,65.8891,65.863,65.8891,10460.0
2017-09-19 15:30:00,75.81,75.83,75.8,75.83,15203.0,65.8978,65.9152,65.8891,65.9152,15203.0
2017-09-19 15:35:00,75.83,75.84,75.78,75.81,25257.0,65.9152,65.9238,65.8717,65.8978,25257.0
2017-09-19 15:40:00,75.82,75.82,75.77,75.79,18758.0,65.9065,65.9065,65.863,65.8804,18758.0
2017-09-19 15:45:00,75.79,75.81,75.74,75.75,31745.0,65.8804,65.8978,65.8369,65.8456,31745.0
2017-09-19 15:50:00,75.75,75.76,75.75,75.75,15413.0,65.8456,65.8543,65.8456,65.8456,15413.0
2017-09-19 15:55:00,75.76,75.76,75.72,75.75,75621.0,65.8543,65.8543,65.8195,65.8456,75621.0
2017-09-20 09:30:00,75.91,76.13,75.89,76.1,19544.0,65.9847,66.1759,65.9673,66.1499,19544.0
2017-09-20 09:35:00,76.14,76.23,76.05,76.18,16195.0,66.1846,66.2629,66.1064,66.2194,16195.0
2017-09-20 09:40:00,76.2,76.42,76.2,76.42,6531.0,66.2368,66.428,66.2368,66.428,6531.0
2017-09-20 09:45:00,76.42,76.64,76.41,76.61,19214.0,66.428,66.6192,66.4193,66.5932,19214.0
2017-09-20 09:50:00,76.6,76.62,76.42,76.5,19102.0,66.5845,66.6019,66.428,66.4976,19102.0
2017-09-20 09:55:00,76.46,76.62,76.46,76.5,19796.0,66.4628,66.6019,66.4628,66.4976,19796.0
2017-09-20 10:00:00,76.52,76.52,76.39,76.44,37468.0,66.5149,66.5149,66.4019,66.4454,37468.0
2017-09-20 10:05:00,76.44,76.54,76.42,76.51,14306.0,66.4454,66.5323,66.428,66.5062,14306.0
2017-09-20 10:10:00,76.52,76.57,76.44,76.46,17174.0,66.5149,66.5584,66.4454,66.4628,17174.0
2017-09-20 10:15:00,76.44,76.5,76.43,76.46,6095.0,66.4454,66.4976,66.4367,66.4628,6095.0
2017-09-20 10:20:00,76.46,76.48,76.38,76.44,20101.0,66.4628,66.4802,66.3932,66.4454,20101.0
2017-09-20 10:25:00,76.42,76.46,76.41,76.44,5354.0,66.428,66.4628,66.4193,66.4454,5354.0
2017-09-20 10:30:00,76.45,76.49,76.44,76.48,9193.0,66.4541,66.4889,66.4454,66.4802,9193.0
2017-09-20 10:35:00,76.49,76.49,76.4,76.42,12177.0,66.4889,66.4889,66.4106,66.428,12177.0
2017-09-20 10:40:00,76.43,76.5,76.42,76.46,6466.0,66.4367,66.4976,66.428,66.4628,6466.0
2017-09-20 10:45:00,76.48,76.51,76.45,76.47,7169.0,66.4802,66.5062,66.4541,66.4715,7169.0
2017-09-20 10:50:00,76.47,76.48,76.45,76.46,14941.0,66.4715,66.4802,66.4541,66.4628,14941.0
2017-09-20 10:55:00,76.46,76.47,76.3,76.3,9232.0,66.4628,66.4715,66.3237,66.3237,9232.0
2017-09-20 11:00:00,76.28,76.32,76.26,76.27,7652.0,66.3063,66.3411,66.2889,66.2976,7652.0
2017-09-20 11:05:00,76.27,76.3,76.26,76.26,5041.0,66.2976,66.3237,66.2889,66.2889,5041.0
2017-09-20 11:10:00,76.26,76.27,76.24,76.26,6936.0,66.2889,66.2976,66.2715,66.2889,6936.0
2017-09-20 11:15:00,76.25,76.25,76.21,76.21,8925.0,66.2802,66.2802,66.2455,66.2455,8925.0
2017-09-20 11:20:00,76.2,76.2,76.07,76.1,9960.0,66.2368,66.2368,66.1238,66.1499,9960.0
2017-09-20 11:25:00,76.11,76.11,76.04,76.1,8627.0,66.1585,66.1585,66.0977,66.1499,8627.0
2017-09-20 11:30:00,76.09,76.19,76.09,76.13,11587.0,66.1412,66.2281,66.1412,66.1759,11587.0
2017-09-20 11:35:00,76.14,76.16,76.09,76.09,12834.0,66.1846,66.202,66.1412,66.1412,12834.0
2017-09-20 11:40:00,76.1,76.1,75.99,76.04,16207.0,66.1499,66.1499,66.0542,66.0977,16207.0
2017-09-20 11:45:00,76.03,76.05,76.0,76.05,15985.0,66.089,66.1064,66.0629,66.1064,15985.0
2017-09-20 11:50:00,76.05,76.13,76.04,76.04,11021.0,66.1064,66.1759,66.0977,66.0977,11021.0
2017-09-20 11:55:00,76.05,76.1,76.04,76.1,6090.0,66.1064,66.1499,66.0977,66.1499,6090.0
2017-09-20 12:00:00,76.09,76.24,76.08,76.23,5945.0,66.1412,66.2715,66.1325,66.2629,5945.0
2017-09-20 12:05:00,76.24,76.28,76.24,76.27,3646.0,66.2715,66.3063,66.2715,66.2976,3646.0
2017-09-20 12:10:00,76.27,76.33,76.25,76.3,5623.0,66.2976,66.3498,66.2802,66.3237,5623.0
2017-09-20 12:15:00,76.29,76.3,76.26,76.26,4608.0,66.315,66.3237,66.2889,66.2889,4608.0
2017-09-20 12:20:00,76.23,76.26,76.23,76.26,2481.0,66.2629,66.2889,66.2629,66.2889,2481.0
2017-09-20 12:25:00,76.26,76.29,76.26,76.29,3200.0,66.2889,66.315,66.2889,66.315,3200.0
2017-09-20 12:30:00,76.28,76.29,76.25,76.27,4792.0,66.3063,66.315,66.2802,66.2976,4792.0
2017-09-20 12:35:00,76.27,76.27,76.26,76.27,1104.0,66.2976,66.2976,66.2889,66.2976,1104.0
2017-09-20 12:40:00,76.28,76.28,76.24,76.26,3656.0,66.3063,66.3063,66.2715,66.2889,3656.0
2017-09-20 12:45:00,76.25,76.26,76.2,76.21,4001.0,66.2802,66.2889,66.2368,66.2455,4001.0
2017-09-20 12:50:00,76.22,76.22,76.18,76.18,3374.0,66.2542,66.2542,66.2194,66.2194,3374.0
2017-09-20 12:55:00,76.18,76.23,76.18,76.22,5157.0,66.2194,66.2629,66.2194,66.2542,5157.0
2017-09-20 13:00:00,76.22,76.24,76.2,76.21,5567.0,66.2542,66.2715,66.2368,66.2455,5567.0
2017-09-20 13:05:00,76.21,76.23,76.19,76.23,4961.0,66.2455,66.2629,66.2281,66.2629,4961.0
2017-09-20 13:10:00,76.22,76.23,76.21,76.23,2940.0,66.2542,66.2629,66.2455,66.2629,2940.0
2017-09-20 13:15:00,76.22,76.22,76.19,76.2,4491.0,66.2542,66.2542,66.2281,66.2368,4491.0
2017-09-20 13:20:00,76.21,76.23,76.2,76.23,3749.0,66.2455,66.2629,66.2368,66.2629,3749.0
2017-09-20 13:25:00,76.24,76.25,76.23,76.24,1551.0,66.2715,66.2802,66.2629,66.2715,1551.0
2017-09-20 13:30:00,76.24,76.24,76.19,76.19,4629.0,66.2715,66.2715,66.2281,66.2281,4629.0
2017-09-20 13:35:00,76.2,76.22,76.19,76.2,3107.0,66.2368,66.2542,66.2281,66.2368,3107.0
2017-09-20 13:40:00,76.2,76.22,76.2,76.22,4550.0,66.2368,66.2542,66.2368,66.2542,4550.0
2017-09-20 13:45:00,76.23,76.24,76.2,76.2,8721.0,66.2629,66.2715,66.2368,66.2368,8721.0
2017-09-20 13:50:00,76.2,76.21,76.19,76.2,5847.0,66.2368,66.2455,66.2281,66.2368,5847.0
2017-09-20 13:55:00,76.21,76.21,76.19,76.2,5204.0,66.2455,66.2455,66.2281,66.2368,5204.0
2017-09-20 14:00:00,76.2,76.21,76.02,76.07,14019.0,66.2368,66.2455,66.0803,66.1238,14019.0
2017-09-20 14:05:00,76.05,76.11,75.98,76.11,10906.0,66.1064,66.1585,66.0455,66.1585,10906.0
2017-09-20 14:10:00,76.1,76.14,76.04,76.09,12526.0,66.1499,66.1846,66.0977,66.1412,12526.0
2017-09-20 14:15:00,76.09,76.11,75.98,75.98,6700.0,66.1412,66.1585,66.0455,66.0455,6700.0
2017-09-20 14:20:00,75.98,76.01,75.89,75.94,10771.0,66.0455,66.0716,65.9673,66.0108,10771.0
2017-09-20 14:25:00,75.94,76.04,75.94,76.0,5805.0,66.0108,66.0977,66.0108,66.0629,5805.0
2017-09-20 14:30:00,75.99,76.03,75.95,76.03,14776.0,66.0542,66.089,66.0195,66.089,14776.0
2017-09-20 14:35:00,76.02,76.08,75.94,76.07,11200.0,66.0803,66.1325,66.0108,66.1238,11200.0
2017-09-20 14:40:00,76.05,76.06,76.0,76.01,11104.0,66.1064,66.1151,66.0629,66.0716,11104.0
2017-09-20 14:45:00,76.01,76.11,75.99,76.06,16991.0,66.0716,66.1585,66.0542,66.1151,16991.0
2017-09-20 14:50:00,76.08,76.15,76.06,76.15,18419.0,66.1325,66.1933,66.1151,66.1933,18419.0
2017-09-20 14:55:00,76.15,76.23,76.15,76.18,13664.0,66.1933,66.2629,66.1933,66.2194,13664.0
2017-09-20 15:00:00,76.19,76.23,76.18,76.19,10261.0,66.2281,66.2629,66.2194,66.2281,10261.0
2017-09-20 15:05:00,76.19,76.19,76.05,76.1,20610.0,66.2281,66.2281,66.1064,66.1499,20610.0
2017-09-20 15:10:00,76.11,76.16,76.1,76.14,17449.0,66.1585,66.202,66.1499,66.1846,17449.0
2017-09-20 15:15:00,76.14,76.19,76.13,76.16,32982.0,66.1846,66.2281,66.1759,66.202,32982.0
2017-09-20 15:20:00,76.16,76.22,76.15,76.22,21751.0,66.202,66.2542,66.1933,66.2542,21751.0
2017-09-20 15:25:00,76.21,76.23,76.19,76.2,17820.0,66.2455,66.2629,66.2281,66.2368,17820.0
2017-09-20 15:30:00,76.2,76.23,76.19,76.23,23843.0,66.2368,66.2629,66.2281,66.2629,23843.0
2017-09-20 15:35:00,76.23,76.23,76.2,76.22,20277.0,66.2629,66.2629,66.2368,66.2542,20277.0
2017-09-20 15:40:00,76.21,76.23,76.2,76.23,42923.0,66.2455,66.2629,66.2368,66.2629,42923.0
2017-09-20 15:45:00,76.23,76.3,76.23,76.3,34816.0,66.2629,66.3237,66.2629,66.3237,34816.0
2017-09-20 15:50:00,76.3,76.33,76.29,76.31,45837.0,66.3237,66.3498,66.315,66.3324,45837.0
2017-09-20 15:55:00,76.31,76.39,76.29,76.37,91081.0,66.3324,66.4019,66.315,66.3845,91081.0
2017-09-21 09:30:00,76.55,76.55,76.17,76.37,15153.0,66.541,66.541,66.2107,66.3845,15153.0
2017-09-21 09:35:00,76.41,76.42,76.26,76.29,4442.0,66.4193,66.428,66.2889,66.315,4442.0
2017-09-21 09:40:00,76.29,76.32,76.26,76.27,4698.0,66.315,66.3411,66.2889,66.2976,4698.0
2017-09-21 09:45:00,76.27,76.32,76.26,76.29,8489.0,66.2976,66.3411,66.2889,66.315,8489.0
2017-09-21 09:50:00,76.29,76.32,76.23,76.28,7760.0,66.315,66.3411,66.2629,66.3063,7760.0
2017-09-21 09:55:00,76.25,76.39,76.23,76.35,5500.0,66.2802,66.4019,66.2629,66.3672,5500.0
2017-09-21 10:00:00,76.35,76.46,76.34,76.45,12986.0,66.3672,66.4628,66.3585,66.4541,12986.0
2017-09-21 10:05:00,76.46,76.46,76.39,76.4,9297.0,66.4628,66.4628,66.4019,66.4106,9297.0
2017-09-21 10:10:00,76.42,76.42,76.37,76.4,11795.0,66.428,66.428,66.3845,66.4106,11795.0
2017-09-21 10:15:00,76.4,76.4,76.36,76.38,6777.0,66.4106,66.4106,66.3759,66.3932,6777.0
2017-09-21 10:20:00,76.39,76.44,76.38,76.42,6411.0,66.4019,66.4454,66.3932,66.428,6411.0
2017-09-21 10:25:00,76.42,76.42,76.36,76.38,12300.0,66.428,66.428,66.3759,66.3932,12300.0
2017-09-21 10:30:00,76.39,76.41,76.37,76.41,10634.0,66.4019,66.4193,66.3845,66.4193,10634.0
2017-09-21 10:35:00,76.39,76.45,76.39,76.45,6785.0,66.4019,66.4541,66.4019,66.4541,6785.0
2017-09-21 10:40:00,76.44,76.46,76.39,76.4,12150.0,66.4454,66.4628,66.4019,66.4106,12150.0
2017-09-21 10:45:00,76.4,76.44,76.39,76.4,10202.0,66.4106,66.4454,66.4019,66.4106,10202.0
2017-09-21 10:50:00,76.42,76.46,76.39,76.44,9034.0,66.428,66.4628,66.4019,66.4454,9034.0
2017-09-21 10:55:00,76.44,76.46,76.41,76.42,8939.0,66.4454,66.4628,66.4193,66.428,8939.0
2017-09-21 11:00:00,76.42,76.46,76.39,76.43,8042.0,66.428,66.4628,66.4019,66.4367,8042.0
2017-09-21 11:05:00,76.46,76.5,76.44,76.5,9125.0,66.4628,66.4976,66.4454,66.4976,9125.0
2017-09-21 11:10:00,76.51,76.58,76.49,76.57,11213.0,66.5062,66.5671,66.4889,66.5584,11213.0
2017-09-21 11:15:00,76.56,76.56,76.47,76.48,10950.0,66.5497,66.5497,66.4715,66.4802,10950.0
2017-09-21 11:20:00,76.48,76.52,76.48,76.49,8234.0,66.4802,66.5149,66.4802,66.4889,8234.0
2017-09-21 11:25:00,76.49,76.54,76.47,76.54,13611.0,66.4889,66.5323,66.4715,66.5323,13611.0
2017-09-21 11:30:00,76.52,76.56,76.51,76.51,8600.0,66.5149,66.5497,66.5062,66.5062,8600.0
2017-09-21 11:35:00,76.5,76.54,76.48,76.53,14800.0,66.4976,66.5323,66.4802,66.5236,14800.0
2017-09-21 11:40:00,76.53,76.55,76.53,76.55,5000.0,66.5236,66.541,66.5236,66.541,5000.0
2017-09-21 11:45:00,76.55,76.58,76.54,76.57,11445.0,66.541,66.5671,66.5323,66.5584,11445.0
2017-09-21 11:50:00,76.57,76.58,76.5,76.53,13707.0,66.5584,66.5671,66.4976,66.5236,13707.0
2017-09-21 11:55:00,76.54,76.58,76.52,76.57,6762.0,66.5323,66.5671,66.5149,66.5584,6762.0
2017-09-21 12:00:00,76.56,76.66,76.55,76.64,19673.0,66.5497,66.6366,66.541,66.6192,19673.0
2017-09-21 12:05:00,76.63,76.66,76.61,76.66,31539.0,66.6106,66.6366,66.5932,66.6366,31539.0
2017-09-21 12:10:00,76.64,76.68,76.64,76.66,3855.0,66.6192,66.654,66.6192,66.6366,3855.0
2017-09-21 12:15:00,76.67,76.68,76.61,76.61,12450.0,66.6453,66.654,66.5932,66.5932,12450.0
2017-09-21 12:20:00,76.6,76.66,76.6,76.64,5440.0,66.5845,66.6366,66.5845,66.6192,5440.0
2017-09-21 12:25:00,76.64,76.68,76.64,76.68,6054.0,66.6192,66.654,66.6192,66.654,6054.0
2017-09-21 12:30:00,76.68,76.69,76.65,76.66,6154.0,66.654,66.6627,66.6279,66.6366,6154.0
2017-09-21 12:35:00,76.68,76.68,76.66,76.67,4883.0,66.654,66.654,66.6366,66.6453,4883.0
2017-09-21 12:40:00,76.67,76.67,76.6,76.61,5750.0,66.6453,66.6453,66.5845,66.5932,5750.0
2017-09-21 12:45:00,76.59,76.64,76.59,76.63,7610.0,66.5758,66.6192,66.5758,66.6106,7610.0
2017-09-21 12:50:00,76.64,76.69,76.64,76.67,7874.0,66.6192,66.6627,66.6192,66.6453,7874.0
2017-09-21 12:55:00,76.67,76.69,76.66,76.68,5444.0,66.6453,66.6627,66.6366,66.654,5444.0
2017-09-21 13:00:00,76.68,76.69,76.65,76.65,7741.0,66.654,66.6627,66.6279,66.6279,7741.0
2017-09-21 13:05:00,76.65,76.66,76.63,76.66,5449.0,66.6279,66.6366,66.6106,66.6366,5449.0
2017-09-21 13:10:00,76.66,76.66,76.63,76.65,4200.0,66.6366,66.6366,66.6106,66.6279,4200.0
2017-09-21 13:15:00,76.65,76.65,76.62,76.64,5379.0,66.6279,66.6279,66.6019,66.6192,5379.0
2017-09-21 13:20:00,76.64,76.64,76.6,76.6,3597.0,66.6192,66.6192,66.5845,66.5845,3597.0
2017-09-21 13:25:00,76.6,76.62,76.59,76.59,5200.0,66.5845,66.6019,66.5758,66.5758,5200.0
2017-09-21 13:30:00,76.59,76.6,76.57,76.58,7231.0,66.5758,66.5845,66.5584,66.5671,7231.0
2017-09-21 13:35:00,76.57,76.62,76.55,76.6,33319.0,66.5584,66.6019,66.541,66.5845,33319.0
2017-09-21 13:40:00,76.6,76.64,76.55,76.55,19214.0,66.5845,66.6192,66.541,66.541,19214.0
2017-09-21 13:45:00,76.55,76.56,76.51,76.51,4500.0,66.541,66.5497,66.5062,66.5062,4500.0
2017-09-21 13:50:00,76.52,76.52,76.47,76.5,8505.0,66.5149,66.5149,66.4715,66.4976,8505.0
2017-09-21 13:55:00,76.51,76.59,76.49,76.59,15763.0,66.5062,66.5758,66.4889,66.5758,15763.0
2017-09-21 14:00:00,76.58,76.6,76.5,76.54,9479.0,66.5671,66.5845,66.4976,66.5323,9479.0
2017-09-21 14:05:00,76.53,76.57,76.52,76.54,5606.0,66.5236,66.5584,66.5149,66.5323,5606.0
2017-09-21 14:10:00,76.53,76.53,76.5,76.5,13822.0,66.5236,66.5236,66.4976,66.4976,13822.0
2017-09-21 14:15:00,76.5,76.56,76.48,76.54,14433.0,66.4976,66.5497,66.4802,66.5323,14433.0
2017-09-21 14:20:00,76.55,76.6,76.55,76.58,5029.0,66.541,66.5845,66.541,66.5671,5029.0
2017-09-21 14:25:00,76.59,76.61,76.58,76.59,10485.0,66.5758,66.5932,66.5671,66.5758,10485.0
2017-09-21 14:30:00,76.59,76.6,76.55,76.57,11584.0,66.5758,66.5845,66.541,66.5584,11584.0
2017-09-21 14:35:00,76.57,76.58,76.56,76.57,7898.0,66.5584,66.5671,66.5497,66.5584,7898.0
2017-09-21 14:40:00,76.56,76.57,76.53,76.53,10165.0,66.5497,66.5584,66.5236,66.5236,10165.0
2017-09-21 14:45:00,76.53,76.54,76.49,76.51,8258.0,66.5236,66.5323,66.4889,66.5062,8258.0
2017-09-21 14:50:00,76.51,76.52,76.5,76.5,9076.0,66.5062,66.5149,66.4976,66.4976,9076.0
2017-09-21 14:55:00,76.49,76.52,76.47,76.52,7194.0,66.4889,66.5149,66.4715,66.5149,7194.0
2017-09-21 15:00:00,76.52,76.55,76.5,76.55,11891.0,66.5149,66.541,66.4976,66.541,11891.0
2017-09-21 15:05:00,76.55,76.56,76.5,76.51,9991.0,66.541,66.5497,66.4976,66.5062,9991.0
2017-09-21 15:10:00,76.52,76.52,76.48,76.5,7527.0,66.5149,66.5149,66.4802,66.4976,7527.0
2017-09-21 15:15:00,76.49,76.51,76.46,76.46,9943.0,66.4889,66.5062,66.4628,66.4628,9943.0
2017-09-21 15:20:00,76.47,76.51,76.46,76.5,13927.0,66.4715,66.5062,66.4628,66.4976,13927.0
2017-09-21 15:25:00,76.5,76.52,76.48,76.5,11107.0,66.4976,66.5149,66.4802,66.4976,11107.0
2017-09-21 15:30:00,76.5,76.51,76.49,76.51,11505.0,66.4976,66.5062,66.4889,66.5062,11505.0
2017-09-21 15:35:00,76.51,76.57,76.5,76.57,18531.0,66.5062,66.5584,66.4976,66.5584,18531.0
2017-09-21 15:40:00,76.56,76.57,76.42,76.42,31741.0,66.5497,66.5584,66.428,66.428,31741.0
2017-09-21 15:45:00,76.4,76.46,76.39,76.42,30745.0,66.4106,66.4628,66.4019,66.428,30745.0
2017-09-21 15:50:00,76.42,76.47,76.4,76.47,33827.0,66.428,66.4715,66.4106,66.4715,33827.0
2017-09-21 15:55:00,76.47,76.49,76.45,76.48,66374.0,66.4715,66.4889,66.4541,66.4802,66374.0
2017-09-22 09:30:00,76.48,76.48,76.25,76.31,8869.0,66.4802,66.4802,66.2802,66.3324,8869.0
2017-09-22 09:35:00,76.37,76.47,76.14,76.23,15032.0,66.3845,66.4715,66.1846,66.2629,15032.0
2017-09-22 09:40:00,76.32,76.4,76.29,76.37,4000.0,66.3411,66.4106,66.315,66.3845,4000.0
2017-09-22 09:45:00,76.39,76.42,76.32,76.4,8765.0,66.4019,66.428,66.3411,66.4106,8765.0
2017-09-22 09:50:00,76.39,76.39,76.33,76.34,4710.0,66.4019,66.4019,66.3498,66.3585,4710.0
2017-09-22 09:55:00,76.32,76.32,76.28,76.28,3180.0,66.3411,66.3411,66.3063,66.3063,3180.0
2017-09-22 10:00:00,76.28,76.3,76.26,76.28,7025.0,66.3063,66.3237,66.2889,66.3063,7025.0
2017-09-22 10:05:00,76.27,76.33,76.27,76.3,5889.0,66.2976,66.3498,66.2976,66.3237,5889.0
2017-09-22 10:10:00,76.28,76.33,76.28,76.33,5754.0,66.3063,66.3498,66.3063,66.3498,5754.0
2017-09-22 10:15:00,76.35,76.4,76.35,76.37,5796.0,66.3672,66.4106,66.3672,66.3845,5796.0
2017-09-22 10:20:00,76.36,76.37,76.32,76.34,9650.0,66.3759,66.3845,66.3411,66.3585,9650.0
2017-09-22 10:25:00,76.34,76.34,76.28,76.29,4972.0,66.3585,66.3585,66.3063,66.315,4972.0
2017-09-22 10:30:00,76.28,76.28,76.22,76.22,7523.0,66.3063,66.3063,66.2542,66.2542,7523.0
2017-09-22 10:35:00,76.22,76.29,76.21,76.28,18297.0,66.2542,66.315,66.2455,66.3063,18297.0
2017-09-22 10:40:00,76.28,76.3,76.2,76.2,9765.0,66.3063,66.3237,66.2368,66.2368,9765.0
2017-09-22 10:45:00,76.2,76.2,76.04,76.04,12256.0,66.2368,66.2368,66.0977,66.0977,12256.0
2017-09-22 10:50:00,76.04,76.12,76.03,76.06,9764.0,66.0977,66.1672,66.089,66.1151,9764.0
2017-09-22 10:55:00,76.07,76.11,76.05,76.07,7862.0,66.1238,66.1585,66.1064,66.1238,7862.0
2017-09-22 11:00:00,76.08,76.1,76.06,76.09,8185.0,66.1325,66.1499,66.1151,66.1412,8185.0
2017-09-22 11:05:00,76.08,76.11,76.05,76.07,10434.0,66.1325,66.1585,66.1064,66.1238,10434.0
2017-09-22 11:10:00,76.07,76.1,76.04,76.08,10775.0,66.1238,66.1499,66.0977,66.1325,10775.0
2017-09-22 11:15:00,76.08,76.08,76.04,76.04,15295.0,66.1325,66.1325,66.0977,66.0977,15295.0
2017-09-22 11:20:00,76.04,76.05,76.01,76.04,6200.0,66.0977,66.1064,66.0716,66.0977,6200.0
2017-09-22 11:25:00,76.03,76.06,76.03,76.03,6705.0,66.089,66.1151,66.089,66.089,6705.0
2017-09-22 11:30:00,76.03,76.04,76.01,76.03,8312.0,66.089,66.0977,66.0716,66.089,8312.0
2017-09-22 11:35:00,76.02,76.06,76.01,76.06,5944.0,66.0803,66.1151,66.0716,66.1151,5944.0
2017-09-22 11:40:00,76.06,76.12,76.06,76.12,14314.0,66.1151,66.1672,66.1151,66.1672,14314.0
2017-09-22 11:45:00,76.12,76.13,75.98,75.98,17947.0,66.1672,66.1759,66.0455,66.0455,17947.0
2017-09-22 11:50:00,75.98,75.98,75.8,75.96,52348.0,66.0455,66.0455,65.8891,66.0282,52348.0
2017-09-22 11:55:00,75.96,76.04,75.87,75.88,49325.0,66.0282,66.0977,65.9499,65.9586,49325.0
2017-09-22 12:00:00,75.88,76.01,75.88,75.98,22567.0,65.9586,66.0716,65.9586,66.0455,22567.0
2017-09-22 12:05:00,75.98,76.06,75.97,76.04,6499.0,66.0455,66.1151,66.0368,66.0977,6499.0
2017-09-22 12:10:00,76.04,76.06,75.99,75.99,5670.0,66.0977,66.1151,66.0542,66.0542,5670.0
2017-09-22 12:15:00,75.99,75.99,75.93,75.97,4402.0,66.0542,66.0542,66.0021,66.0368,4402.0
2017-09-22 12:20:00,75.97,75.98,75.94,75.94,4295.0,66.0368,66.0455,66.0108,66.0108,4295.0
2017-09-22 12:25:00,75.94,75.95,75.92,75.92,5394.0,66.0108,66.0195,65.9934,65.9934,5394.0
2017-09-22 12:30:00,75.92,75.94,75.92,75.94,7373.0,65.9934,66.0108,65.9934,66.0108,7373.0
2017-09-22 12:35:00,75.95,75.96,75.94,75.96,3400.0,66.0195,66.0282,66.0108,66.0282,3400.0
2017-09-22 12:40:00,75.97,76.02,75.97,76.0,6567.0,66.0368,66.0803,66.0368,66.0629,6567.0
2017-09-22 12:45:00,76.01,76.02,75.96,75.96,9485.0,66.0716,66.0803,66.0282,66.0282,9485.0
2017-09-22 12:50:00,75.96,75.99,75.96,75.98,19148.0,66.0282,66.0542,66.0282,66.0455,19148.0
2017-09-22 12:55:00,75.98,75.98,75.94,75.94,4740.0,66.0455,66.0455,66.0108,66.0108,4740.0
2017-09-22 13:00:00,75.95,75.95,75.92,75.94,4100.0,66.0195,66.0195,65.9934,66.0108,4100.0
2017-09-22 13:05:00,75.94,75.94,75.9,75.91,5482.0,66.0108,66.0108,65.976,65.9847,5482.0
2017-09-22 13:10:00,75.91,75.92,75.9,75.92,9296.0,65.9847,65.9934,65.976,65.9934,9296.0
2017-09-22 13:15:00,75.93,75.93,75.9,75.9,3437.0,66.0021,66.0021,65.976,65.976,3437.0
2017-09-22 13:20:00,75.9,75.97,75.89,75.97,10590.0,65.976,66.0368,65.9673,66.0368,10590.0
2017-09-22 13:25:00,75.97,76.01,75.97,75.99,6280.0,66.0368,66.0716,66.0368,66.0542,6280.0
2017-09-22 13:30:00,75.98,76.01,75.97,76.01,6450.0,66.0455,66.0716,66.0368,66.0716,6450.0
2017-09-22 13:35:00,76.03,76.04,75.98,75.99,7986.0,66.089,66.0977,66.0455,66.0542,7986.0
2017-09-22 13:40:00,75.99,75.99,75.98,75.98,3000.0,66.0542,66.0542,66.0455,66.0455,3000.0
2017-09-22 13:45:00,75.98,76.0,75.97,76.0,8326.0,66.0455,66.0629,66.0368,66.0629,8326.0
2017-09-22 13:50:00,76.0,76.01,75.99,76.0,6611.0,66.0629,66.0716,66.0542,66.0629,6611.0
2017-09-22 13:55:00,75.99,76.0,75.96,75.96,5878.0,66.0542,66.0629,66.0282,66.0282,5878.0
2017-09-22 14:00:00,75.97,75.97,75.92,75.93,7600.0,66.0368,66.0368,65.9934,66.0021,7600.0
2017-09-22 14:05:00,75.93,75.94,75.87,75.88,8715.0,66.0021,66.0108,65.9499,65.9586,8715.0
2017-09-22 14:10:00,75.88,75.9,75.85,75.86,10116.0,65.9586,65.976,65.9325,65.9412,10116.0
2017-09-22 14:15:00,75.86,75.87,75.84,75.84,5900.0,65.9412,65.9499,65.9238,65.9238,5900.0
2017-09-22 14:20:00,75.83,75.85,75.83,75.84,9087.0,65.9152,65.9325,65.9152,65.9238,9087.0
2017-09-22 14:25:00,75.84,75.85,75.82,75.84,5800.0,65.9238,65.9325,65.9065,65.9238,5800.0
2017-09-22 14:30:00,75.84,75.85,75.83,75.84,7155.0,65.9238,65.9325,65.9152,65.9238,7155.0
2017-09-22 14:35:00,75.84,75.84,75.83,75.84,3400.0,65.9238,65.9238,65.9152,65.9238,3400.0
2017-09-22 14:40:00,75.84,75.86,75.83,75.85,7638.0,65.9238,65.9412,65.9152,65.9325,7638.0
2017-09-22 14:45:00,75.86,75.86,75.81,75.84,13953.0,65.9412,65.9412,65.8978,65.9238,13953.0
2017-09-22 14:50:00,75.84,75.84,75.82,75.82,5987.0,65.9238,65.9238,65.9065,65.9065,5987.0
2017-09-22 14:55:00,75.83,75.84,75.82,75.82,7450.0,65.9152,65.9238,65.9065,65.9065,7450.0
2017-09-22 15:00:00,75.83,75.85,75.82,75.82,10273.0,65.9152,65.9325,65.9065,65.9065,10273.0
2017-09-22 15:05:00,75.83,75.85,75.79,75.84,15074.0,65.9152,65.9325,65.8804,65.9238,15074.0
2017-09-22 15:10:00,75.84,75.85,75.83,75.83,7629.0,65.9238,65.9325,65.9152,65.9152,7629.0
2017-09-22 15:15:00,75.84,75.85,75.82,75.85,13027.0,65.9238,65.9325,65.9065,65.9325,13027.0
2017-09-22 15:20:00,75.85,75.88,75.84,75.88,5739.0,65.9325,65.9586,65.9238,65.9586,5739.0
2017-09-22 15:25:00,75.88,75.9,75.86,75.88,23564.0,65.9586,65.976,65.9412,65.9586,23564.0
2017-09-22 15:30:00,75.88,75.88,75.87,75.88,7817.0,65.9586,65.9586,65.9499,65.9586,7817.0
2017-09-22 15:35:00,75.88,75.88,75.83,75.83,24485.0,65.9586,65.9586,65.9152,65.9152,24485.0
2017-09-22 15:40:00,75.83,75.9,75.8,75.9,48189.0,65.9152,65.976,65.8891,65.976,48189.0
2017-09-22 15:45:00,75.9,75.93,75.88,75.92,69621.0,65.976,66.0021,65.9586,65.9934,69621.0
2017-09-22 15:50:00,75.92,76.05,75.91,76.03,116056.0,65.9934,66.1064,65.9847,66.089,116056.0
2017-09-22 15:55:00,76.04,76.08,75.96,75.96,174767.0,66.0977,66.1325,66.0282,66.0282,174767.0
2017-09-25 09:30:00,75.57,75.57,74.79,74.87,75549.0,65.6891,65.6891,65.0111,65.0807,75549.0
2017-09-25 09:35:00,74.85,74.87,74.45,74.51,88398.0,65.0633,65.0807,64.7156,64.7677,88398.0
2017-09-25 09:40:00,74.54,74.54,74.11,74.11,84327.0,64.7938,64.7938,64.42,64.42,84327.0
2017-09-25 09:45:00,74.12,74.3,73.87,74.22,122080.0,64.4287,64.5852,64.2114,64.5157,122080.0
2017-09-25 09:50:00,74.22,74.48,74.22,74.28,42309.0,64.5157,64.7417,64.5157,64.5678,42309.0
2017-09-25 09:55:00,74.28,74.28,73.84,73.96,33542.0,64.5678,64.5678,64.1853,64.2897,33542.0
2017-09-25 10:00:00,73.96,74.07,73.93,74.06,35643.0,64.2897,64.3853,64.2636,64.3766,35643.0
2017-09-25 10:05:00,74.06,74.08,73.71,73.81,57795.0,64.3766,64.394,64.0723,64.1593,57795.0
2017-09-25 10:10:00,73.81,73.82,73.71,73.79,38862.0,64.1593,64.168,64.0723,64.1419,38862.0
2017-09-25 10:15:00,73.8,73.84,73.75,73.75,28356.0,64.1506,64.1853,64.1071,64.1071,28356.0
2017-09-25 10:20:00,73.74,73.78,73.64,73.66,39675.0,64.0984,64.1332,64.0115,64.0289,39675.0
2017-09-25 10:25:00,73.66,73.67,73.4,73.48,53523.0,64.0289,64.0376,63.8029,63.8724,53523.0
2017-09-25 10:30:00,73.48,73.66,73.4,73.49,92231.0,63.8724,64.0289,63.8029,63.8811,92231.0
2017-09-25 10:35:00,73.5,73.78,73.5,73.69,36424.0,63.8898,64.1332,63.8898,64.055,36424.0
2017-09-25 10:40:00,73.69,73.82,73.65,73.78,28222.0,64.055,64.168,64.0202,64.1332,28222.0
2017-09-25 10:45:00,73.78,73.78,73.7,73.74,33746.0,64.1332,64.1332,64.0637,64.0984,33746.0
2017-09-25 10:50:00,73.74,73.76,73.67,73.7,28368.0,64.0984,64.1158,64.0376,64.0637,28368.0
2017-09-25 10:55:00,73.69,73.72,73.62,73.7,25556.0,64.055,64.081,63.9941,64.0637,25556.0
2017-09-25 11:00:00,73.7,73.72,73.58,73.64,53840.0,64.0637,64.081,63.9593,64.0115,53840.0
2017-09-25 11:05:00,73.64,73.8,73.61,73.77,42181.0,64.0115,64.1506,63.9854,64.1245,42181.0
2017-09-25 11:10:00,73.76,73.98,73.75,73.96,56710.0,64.1158,64.307,64.1071,64.2897,56710.0
2017-09-25 11:15:00,73.96,73.99,73.85,73.89,22276.0,64.2897,64.3157,64.194,64.2288,22276.0
2017-09-25 11:20:00,73.91,73.94,73.86,73.87,18364.0,64.2462,64.2723,64.2027,64.2114,18364.0
2017-09-25 11:25:00,73.87,74.03,73.87,74.02,21619.0,64.2114,64.3505,64.2114,64.3418,21619.0
2017-09-25 11:30:00,74.03,74.15,74.02,74.07,48609.0,64.3505,64.4548,64.3418,64.3853,48609.0
2017-09-25 11:35:00,74.06,74.12,74.03,74.06,45576.0,64.3766,64.4287,64.3505,64.3766,45576.0
2017-09-25 11:40:00,74.08,74.19,74.07,74.11,40493.0,64.394,64.4896,64.3853,64.42,40493.0
2017-09-25 11:45:00,74.1,74.14,74.05,74.07,40005.0,64.4114,64.4461,64.3679,64.3853,40005.0
2017-09-25 11:50:00,74.07,74.08,74.05,74.05,10721.0,64.3853,64.394,64.3679,64.3679,10721.0
2017-09-25 11:55:00,74.05,74.05,73.9,73.91,29026.0,64.3679,64.3679,64.2375,64.2462,29026.0
2017-09-25 12:00:00,73.92,74.0,73.89,73.95,16763.0,64.2549,64.3244,64.2288,64.281,16763.0
2017-09-25 12:05:00,73.95,73.96,73.91,73.92,12152.0,64.281,64.2897,64.2462,64.2549,12152.0
2017-09-25 12:10:00,73.91,73.96,73.83,73.83,16758.0,64.2462,64.2897,64.1767,64.1767,16758.0
2017-09-25 12:15:00,73.8,73.89,73.79,73.86,23234.0,64.1506,64.2288,64.1419,64.2027,23234.0
2017-09-25 12:20:00,73.86,73.92,73.86,73.89,19960.0,64.2027,64.2549,64.2027,64.2288,19960.0
2017-09-25 12:25:00,73.88,73.94,73.88,73.88,13544.0,64.2201,64.2723,64.2201,64.2201,13544.0
2017-09-25 12:30:00,73.88,73.93,73.81,73.88,11853.0,64.2201,64.2636,64.1593,64.2201,11853.0
2017-09-25 12:35:00,73.87,73.9,73.86,73.9,8752.0,64.2114,64.2375,64.2027,64.2375,8752.0
2017-09-25 12:40:00,73.89,73.95,73.87,73.92,15912.0,64.2288,64.281,64.2114,64.2549,15912.0
2017-09-25 12:45:00,73.92,73.93,73.89,73.89,6502.0,64.2549,64.2636,64.2288,64.2288,6502.0
2017-09-25 12:50:00,73.9,73.9,73.81,73.83,24901.0,64.2375,64.2375,64.1593,64.1767,24901.0
2017-09-25 12:55:00,73.82,73.91,73.82,73.88,17640.0,64.168,64.2462,64.168,64.2201,17640.0
2017-09-25 13:00:00,73.87,73.87,73.79,73.83,16791.0,64.2114,64.2114,64.1419,64.1767,16791.0
2017-09-25 13:05:00,73.84,73.87,73.81,73.85,19202.0,64.1853,64.2114,64.1593,64.194,19202.0
2017-09-25 13:10:00,73.84,73.96,73.81,73.94,17068.0,64.1853,64.2897,64.1593,64.2723,17068.0
2017-09-25 13:15:00,73.93,73.96,73.92,73.94,12049.0,64.2636,64.2897,64.2549,64.2723,12049.0
2017-09-25 13:20:00,73.94,73.94,73.87,73.9,28261.0,64.2723,64.2723,64.2114,64.2375,28261.0
2017-09-25 13:25:00,73.89,73.9,73.74,73.83,48225.0,64.2288,64.2375,64.0984,64.1767,48225.0
2017-09-25 13:30:00,73.82,73.83,73.7,73.73,27398.0,64.168,64.1767,64.0637,64.0897,27398.0
2017-09-25 13:35:00,73.74,73.77,73.69,73.76,18742.0,64.0984,64.1245,64.055,64.1158,18742.0
2017-09-25 13:40:00,73.77,73.83,73.73,73.73,13205.0,64.1245,64.1767,64.0897,64.0897,13205.0
2017-09-25 13:45:00,73.73,73.73,73.63,73.63,22255.0,64.0897,64.0897,64.0028,64.0028,22255.0
2017-09-25 13:50:00,73.63,73.67,73.6,73.61,18675.0,64.0028,64.0376,63.9767,63.9854,18675.0
2017-09-25 13:55:00,73.6,73.61,73.48,73.5,42941.0,63.9767,63.9854,63.8724,63.8898,42941.0
2017-09-25 14:00:00,73.49,73.55,73.38,73.51,40772.0,63.8811,63.9333,63.7855,63.8985,40772.0
2017-09-25 14:05:00,73.51,73.69,73.51,73.67,27121.0,63.8985,64.055,63.8985,64.0376,27121.0
2017-09-25 14:10:00,73.66,73.77,73.65,73.76,28850.0,64.0289,64.1245,64.0202,64.1158,28850.0
2017-09-25 14:15:00,73.76,73.83,73.72,73.79,36910.0,64.1158,64.1767,64.081,64.1419,36910.0
2017-09-25 14:20:00,73.79,73.84,73.75,73.79,18604.0,64.1419,64.1853,64.1071,64.1419,18604.0
2017-09-25 14:25:00,73.8,73.86,73.76,73.86,30958.0,64.1506,64.2027,64.1158,64.2027,30958.0
2017-09-25 14:30:00,73.85,73.94,73.83,73.9,57361.0,64.194,64.2723,64.1767,64.2375,57361.0
2017-09-25 14:35:00,73.9,73.91,73.79,73.83,20527.0,64.2375,64.2462,64.1419,64.1767,20527.0
2017-09-25 14:40:00,73.83,73.85,73.78,73.85,17614.0,64.1767,64.194,64.1332,64.194,17614.0
2017-09-25 14:45:00,73.84,73.85,73.79,73.8,21293.0,64.1853,64.194,64.1419,64.1506,21293.0
2017-09-25 14:50:00,73.79,73.85,73.78,73.82,18538.0,64.1419,64.194,64.1332,64.168,18538.0
2017-09-25 14:55:00,73.83,73.89,73.8,73.87,18491.0,64.1767,64.2288,64.1506,64.2114,18491.0
2017-09-25 15:00:00,73.88,73.93,73.87,73.88,33870.0,64.2201,64.2636,64.2114,64.2201,33870.0
2017-09-25 15:05:00,73.89,73.92,73.87,73.87,22901.0,64.2288,64.2549,64.2114,64.2114,22901.0
2017-09-25 15:10:00,73.87,73.91,73.84,73.89,25770.0,64.2114,64.2462,64.1853,64.2288,25770.0
2017-09-25 15:15:00,73.89,73.93,73.88,73.92,19456.0,64.2288,64.2636,64.2201,64.2549,19456.0
2017-09-25 15:20:00,73.92,73.97,73.91,73.96,26269.0,64.2549,64.2984,64.2462,64.2897,26269.0
2017-09-25 15:25:00,73.96,73.99,73.94,73.95,25626.0,64.2897,64.3157,64.2723,64.281,25626.0
2017-09-25 15:30:00,73.95,73.98,73.89,73.9,128536.0,64.281,64.307,64.2288,64.2375,128536.0
2017-09-25 15:35:00,73.9,73.9,73.8,73.8,156509.0,64.2375,64.2375,64.1506,64.1506,156509.0
2017-09-25 15:40:00,73.81,73.92,73.79,73.91,266369.0,64.1593,64.2549,64.1419,64.2462,266369.0
2017-09-25 15:45:00,73.91,74.1,73.9,74.04,74383.0,64.2462,64.4114,64.2375,64.3592,74383.0
2017-09-25 15:50:00,74.04,74.07,73.92,73.92,84911.0,64.3592,64.3853,64.2549,64.2549,84911.0
2017-09-25 15:55:00,73.92,73.97,73.88,73.93,175656.0,64.2549,64.2984,64.2201,64.2636,175656.0
2017-09-26 09:30:00,73.97,74.13,73.69,73.71,31627.0,64.2984,64.4374,64.055,64.0723,31627.0
2017-09-26 09:35:00,73.75,73.96,73.65,73.84,35466.0,64.1071,64.2897,64.0202,64.1853,35466.0
2017-09-26 09:40:00,73.74,73.93,73.74,73.8,10914.0,64.0984,64.2636,64.0984,64.1506,10914.0
2017-09-26 09:45:00,73.8,74.1,73.8,73.95,24522.0,64.1506,64.4114,64.1506,64.281,24522.0
2017-09-26 09:50:00,73.92,73.97,73.83,73.83,10298.0,64.2549,64.2984,64.1767,64.1767,10298.0
2017-09-26 09:55:00,73.83,73.96,73.79,73.9,15238.0,64.1767,64.2897,64.1419,64.2375,15238.0
2017-09-26 10:00:00,73.9,73.93,73.84,73.84,13302.0,64.2375,64.2636,64.1853,64.1853,13302.0
2017-09-26 10:05:00,73.86,73.94,73.86,73.87,15890.0,64.2027,64.2723,64.2027,64.2114,15890.0
2017-09-26 10:10:00,73.87,73.92,73.83,73.83,18998.0,64.2114,64.2549,64.1767,64.1767,18998.0
2017-09-26 10:15:00,73.83,73.95,73.81,73.93,8898.0,64.1767,64.281,64.1593,64.2636,8898.0
2017-09-26 10:20:00,73.95,73.97,73.9,73.9,20600.0,64.281,64.2984,64.2375,64.2375,20600.0
2017-09-26 10:25:00,73.89,73.97,73.89,73.95,10430.0,64.2288,64.2984,64.2288,64.281,10430.0
2017-09-26 10:30:00,73.95,73.95,73.78,73.84,30237.0,64.281,64.281,64.1332,64.1853,30237.0
2017-09-26 10:35:00,73.84,73.86,73.79,73.84,73853.0,64.1853,64.2027,64.1419,64.1853,73853.0
2017-09-26 10:40:00,73.84,73.93,73.79,73.92,22474.0,64.1853,64.2636,64.1419,64.2549,22474.0
2017-09-26 10:45:00,73.93,73.94,73.88,73.88,16498.0,64.2636,64.2723,64.2201,64.2201,16498.0
2017-09-26 10:50:00,73.88,73.93,73.83,73.83,13932.0,64.2201,64.2636,64.1767,64.1767,13932.0
2017-09-26 10:55:00,73.84,73.86,73.78,73.79,12187.0,64.1853,64.2027,64.1332,64.1419,12187.0
2017-09-26 11:00:00,73.8,73.87,73.8,73.81,12368.0,64.1506,64.2114,64.1506,64.1593,12368.0
2017-09-26 11:05:00,73.83,73.87,73.78,73.87,15546.0,64.1767,64.2114,64.1332,64.2114,15546.0
2017-09-26 11:10:00,73.85,73.89,73.84,73.85,13853.0,64.194,64.2288,64.1853,64.194,13853.0
2017-09-26 11:15:00,73.84,73.86,73.76,73.82,23323.0,64.1853,64.2027,64.1158,64.168,23323.0
2017-09-26 11:20:00,73.82,73.88,73.81,73.86,10587.0,64.168,64.2201,64.1593,64.2027,10587.0
2017-09-26 11:25:00,73.85,73.88,73.77,73.82,17944.0,64.194,64.2201,64.1245,64.168,17944.0
2017-09-26 11:30:00,73.82,73.85,73.79,73.81,23584.0,64.168,64.194,64.1419,64.1593,23584.0
2017-09-26 11:35:00,73.8,73.86,73.8,73.84,9001.0,64.1506,64.2027,64.1506,64.1853,9001.0
2017-09-26 11:40:00,73.83,73.85,73.78,73.78,4745.0,64.1767,64.194,64.1332,64.1332,4745.0
2017-09-26 11:45:00,73.8,73.8,73.71,73.72,16443.0,64.1506,64.1506,64.0723,64.081,16443.0
2017-09-26 11:50:00,73.72,73.8,73.72,73.8,9090.0,64.081,64.1506,64.081,64.1506,9090.0
2017-09-26 11:55:00,73.81,73.88,73.79,73.86,7647.0,64.1593,64.2201,64.1419,64.2027,7647.0
2017-09-26 12:00:00,73.86,73.97,73.86,73.97,10492.0,64.2027,64.2984,64.2027,64.2984,10492.0
2017-09-26 12:05:00,73.96,74.01,73.95,74.0,8950.0,64.2897,64.3331,64.281,64.3244,8950.0
2017-09-26 12:10:00,73.99,74.0,73.97,73.97,9550.0,64.3157,64.3244,64.2984,64.2984,9550.0
2017-09-26 12:15:00,73.97,73.97,73.81,73.83,19996.0,64.2984,64.2984,64.1593,64.1767,19996.0
2017-09-26 12:20:00,73.82,73.84,73.81,73.82,13000.0,64.168,64.1853,64.1593,64.168,13000.0
2017-09-26 12:25:00,73.83,73.88,73.8,73.88,13416.0,64.1767,64.2201,64.1506,64.2201,13416.0
2017-09-26 12:30:00,73.88,73.9,73.77,73.78,37206.0,64.2201,64.2375,64.1245,64.1332,37206.0
2017-09-26 12:35:00,73.77,73.79,73.69,73.71,39084.0,64.1245,64.1419,64.055,64.0723,39084.0
2017-09-26 12:40:00,73.7,73.74,73.68,73.73,22744.0,64.0637,64.0984,64.0463,64.0897,22744.0
2017-09-26 12:45:00,73.73,73.83,73.72,73.83,12639.0,64.0897,64.1767,64.081,64.1767,12639.0
2017-09-26 12:50:00,73.82,73.86,73.81,73.86,6654.0,64.168,64.2027,64.1593,64.2027,6654.0
2017-09-26 12:55:00,73.85,73.92,73.85,73.91,8464.0,64.194,64.2549,64.194,64.2462,8464.0
2017-09-26 13:00:00,73.9,73.96,73.89,73.95,9106.0,64.2375,64.2897,64.2288,64.281,9106.0
2017-09-26 13:05:00,73.94,73.99,73.94,73.97,8799.0,64.2723,64.3157,64.2723,64.2984,8799.0
2017-09-26 13:10:00,73.97,73.97,73.89,73.91,16815.0,64.2984,64.2984,64.2288,64.2462,16815.0
2017-09-26 13:15:00,73.92,73.95,73.83,73.85,16660.0,64.2549,64.281,64.1767,64.194,16660.0
2017-09-26 13:20:00,73.85,73.85,73.79,73.8,13419.0,64.194,64.194,64.1419,64.1506,13419.0
2017-09-26 13:25:00,73.8,73.84,73.76,73.83,14314.0,64.1506,64.1853,64.1158,64.1767,14314.0
2017-09-26 13:30:00,73.83,73.84,73.82,73.83,7600.0,64.1767,64.1853,64.168,64.1767,7600.0
2017-09-26 13:35:00,73.84,73.84,73.71,73.71,35508.0,64.1853,64.1853,64.0723,64.0723,35508.0
2017-09-26 13:40:00,73.71,73.75,73.68,73.73,23341.0,64.0723,64.1071,64.0463,64.0897,23341.0
2017-09-26 13:45:00,73.74,73.8,73.73,73.75,18908.0,64.0984,64.1506,64.0897,64.1071,18908.0
2017-09-26 13:50:00,73.75,73.79,73.71,73.77,12973.0,64.1071,64.1419,64.0723,64.1245,12973.0
2017-09-26 13:55:00,73.77,73.83,73.74,73.79,18646.0,64.1245,64.1767,64.0984,64.1419,18646.0
2017-09-26 14:00:00,73.79,73.79,73.75,73.75,8794.0,64.1419,64.1419,64.1071,64.1071,8794.0
2017-09-26 14:05:00,73.76,73.76,73.7,73.7,15461.0,64.1158,64.1158,64.0637,64.0637,15461.0
2017-09-26 14:10:00,73.7,73.7,73.65,73.66,19777.0,64.0637,64.0637,64.0202,64.0289,19777.0
2017-09-26 14:15:00,73.67,73.68,73.57,73.58,28437.0,64.0376,64.0463,63.9507,63.9593,28437.0
2017-09-26 14:20:00,73.58,73.64,73.57,73.64,16463.0,63.9593,64.0115,63.9507,64.0115,16463.0
2017-09-26 14:25:00,73.64,73.67,73.63,73.67,14988.0,64.0115,64.0376,64.0028,64.0376,14988.0
2017-09-26 14:30:00,73.68,73.71,73.64,73.7,17084.0,64.0463,64.0723,64.0115,64.0637,17084.0
2017-09-26 14:35:00,73.7,73.72,73.69,73.71,11300.0,64.0637,64.081,64.055,64.0723,11300.0
2017-09-26 14:40:00,73.71,73.77,73.71,73.74,19881.0,64.0723,64.1245,64.0723,64.0984,19881.0
2017-09-26 14:45:00,73.75,73.76,73.7,73.71,19411.0,64.1071,64.1158,64.0637,64.0723,19411.0
2017-09-26 14:50:00,73.71,73.74,73.7,73.71,14221.0,64.0723,64.0984,64.0637,64.0723,14221.0
2017-09-26 14:55:00,73.72,73.72,73.66,73.67,24733.0,64.081,64.081,64.0289,64.0376,24733.0
2017-09-26 15:00:00,73.67,73.7,73.64,73.66,28414.0,64.0376,64.0637,64.0115,64.0289,28414.0
2017-09-26 15:05:00,73.67,73.69,73.66,73.66,17668.0,64.0376,64.055,64.0289,64.0289,17668.0
2017-09-26 15:10:00,73.67,73.68,73.57,73.57,33785.0,64.0376,64.0463,63.9507,63.9507,33785.0
2017-09-26 15:15:00,73.57,73.58,73.52,73.52,27055.0,63.9507,63.9593,63.9072,63.9072,27055.0
2017-09-26 15:20:00,73.53,73.54,73.52,73.54,27870.0,63.9159,63.9246,63.9072,63.9246,27870.0
2017-09-26 15:25:00,73.54,73.59,73.53,73.59,26920.0,63.9246,63.968,63.9159,63.968,26920.0
2017-09-26 15:30:00,73.59,73.6,73.54,73.59,42058.0,63.968,63.9767,63.9246,63.968,42058.0
2017-09-26 15:35:00,73.58,73.65,73.58,73.63,35608.0,63.9593,64.0202,63.9593,64.0028,35608.0
2017-09-26 15:40:00,73.62,73.63,73.54,73.54,64947.0,63.9941,64.0028,63.9246,63.9246,64947.0
2017-09-26 15:45:00,73.54,73.55,73.46,73.49,81822.0,63.9246,63.9333,63.855,63.8811,81822.0
2017-09-26 15:50:00,73.48,73.49,73.42,73.45,126799.0,63.8724,63.8811,63.8203,63.8463,126799.0
2017-09-26 15:55:00,73.45,73.45,73.31,73.4,235158.0,63.8463,63.8463,63.7246,63.8029,235158.0
2017-09-27 09:30:00,73.41,73.46,73.16,73.22,44484.0,63.8116,63.855,63.5943,63.6464,44484.0
2017-09-27 09:35:00,73.17,73.26,73.13,73.2,31701.0,63.603,63.6812,63.5682,63.629,31701.0
2017-09-27 09:40:00,73.2,73.56,73.2,73.51,32871.0,63.629,63.942,63.629,63.8985,32871.0
2017-09-27 09:45:00,73.52,73.75,73.51,73.58,27569.0,63.9072,64.1071,63.8985,63.9593,27569.0
2017-09-27 09:50:00,73.54,73.65,73.27,73.31,68012.0,63.9246,64.0202,63.6899,63.7246,68012.0
2017-09-27 09:55:00,73.32,73.66,73.31,73.66,50114.0,63.7333,64.0289,63.7246,64.0289,50114.0
2017-09-27 10:00:00,73.67,73.72,73.52,73.54,65309.0,64.0376,64.081,63.9072,63.9246,65309.0
2017-09-27 10:05:00,73.53,73.55,73.31,73.36,31972.0,63.9159,63.9333,63.7246,63.7681,31972.0
2017-09-27 10:10:00,73.35,73.35,73.22,73.22,23387.0,63.7594,63.7594,63.6464,63.6464,23387.0
2017-09-27 10:15:00,73.24,73.27,73.2,73.21,20129.0,63.6638,63.6899,63.629,63.6377,20129.0
2017-09-27 10:20:00,73.21,73.21,73.03,73.03,40746.0,63.6377,63.6377,63.4813,63.4813,40746.0
2017-09-27 10:25:00,73.04,73.07,72.94,73.0,59828.0,63.4899,63.516,63.403,63.4552,59828.0
2017-09-27 10:30:00,72.99,73.03,72.91,72.95,50285.0,63.4465,63.4813,63.3769,63.4117,50285.0
2017-09-27 10:35:00,72.95,73.07,72.94,73.01,29110.0,63.4117,63.516,63.403,63.4639,29110.0
2017-09-27 10:40:00,73.01,73.06,73.0,73.04,32129.0,63.4639,63.5073,63.4552,63.4899,32129.0
2017-09-27 10:45:00,73.04,73.07,72.92,72.93,37086.0,63.4899,63.516,63.3856,63.3943,37086.0
2017-09-27 10:50:00,72.93,72.94,72.87,72.9,24690.0,63.3943,63.403,63.3422,63.3683,24690.0
2017-09-27 10:55:00,72.89,72.89,72.68,72.72,47217.0,63.3596,63.3596,63.177,63.2118,47217.0
2017-09-27 11:00:00,72.73,72.94,72.69,72.9,81568.0,63.2205,63.403,63.1857,63.3683,81568.0
2017-09-27 11:05:00,72.9,72.94,72.85,72.91,37459.0,63.3683,63.403,63.3248,63.3769,37459.0
2017-09-27 11:10:00,72.91,73.03,72.9,73.03,47707.0,63.3769,63.4813,63.3683,63.4813,47707.0
2017-09-27 11:15:00,73.04,73.27,73.02,73.27,37219.0,63.4899,63.6899,63.4726,63.6899,37219.0
2017-09-27 11:20:00,73.27,73.27,73.21,73.26,34757.0,63.6899,63.6899,63.6377,63.6812,34757.0
2017-09-27 11:25:00,73.27,73.3,73.17,73.17,48604.0,63.6899,63.716,63.603,63.603,48604.0
2017-09-27 11:30:00,73.16,73.16,73.0,73.0,23854.0,63.5943,63.5943,63.4552,63.4552,23854.0
2017-09-27 11:35:00,73.0,73.02,72.9,73.02,38225.0,63.4552,63.4726,63.3683,63.4726,38225.0
2017-09-27 11:40:00,73.03,73.15,73.01,73.12,18633.0,63.4813,63.5856,63.4639,63.5595,18633.0
2017-09-27 11:45:00,73.11,73.17,73.08,73.11,12648.0,63.5508,63.603,63.5247,63.5508,12648.0
2017-09-27 11:50:00,73.1,73.14,73.05,73.09,25176.0,63.5421,63.5769,63.4986,63.5334,25176.0
2017-09-27 11:55:00,73.09,73.24,73.09,73.24,16161.0,63.5334,63.6638,63.5334,63.6638,16161.0
2017-09-27 12:00:00,73.23,73.24,73.11,73.11,19401.0,63.6551,63.6638,63.5508,63.5508,19401.0
2017-09-27 12:05:00,73.11,73.13,73.04,73.04,19386.0,63.5508,63.5682,63.4899,63.4899,19386.0
2017-09-27 12:10:00,73.04,73.04,72.98,72.99,12477.0,63.4899,63.4899,63.4378,63.4465,12477.0
2017-09-27 12:15:00,72.99,73.0,72.94,73.0,23858.0,63.4465,63.4552,63.403,63.4552,23858.0
2017-09-27 12:20:00,73.01,73.01,72.94,72.99,27708.0,63.4639,63.4639,63.403,63.4465,27708.0
2017-09-27 12:25:00,72.99,72.99,72.83,72.84,41327.0,63.4465,63.4465,63.3074,63.3161,41327.0
2017-09-27 12:30:00,72.84,72.85,72.8,72.84,31806.0,63.3161,63.3248,63.2813,63.3161,31806.0
2017-09-27 12:35:00,72.82,72.86,72.81,72.85,23458.0,63.2987,63.3335,63.29,63.3248,23458.0
2017-09-27 12:40:00,72.84,72.97,72.84,72.95,25996.0,63.3161,63.4291,63.3161,63.4117,25996.0
2017-09-27 12:45:00,72.96,72.99,72.92,72.94,20867.0,63.4204,63.4465,63.3856,63.403,20867.0
2017-09-27 12:50:00,72.94,73.05,72.92,73.05,19417.0,63.403,63.4986,63.3856,63.4986,19417.0
2017-09-27 12:55:00,73.05,73.14,73.04,73.14,11715.0,63.4986,63.5769,63.4899,63.5769,11715.0
2017-09-27 13:00:00,73.14,73.15,73.1,73.1,9123.0,63.5769,63.5856,63.5421,63.5421,9123.0
2017-09-27 13:05:00,73.12,73.23,73.11,73.22,18366.0,63.5595,63.6551,63.5508,63.6464,18366.0
2017-09-27 13:10:00,73.22,73.31,73.2,73.28,12978.0,63.6464,63.7246,63.629,63.6986,12978.0
2017-09-27 13:15:00,73.3,73.31,73.27,73.31,7130.0,63.716,63.7246,63.6899,63.7246,7130.0
2017-09-27 13:20:00,73.3,73.32,73.24,73.25,41340.0,63.716,63.7333,63.6638,63.6725,41340.0
2017-09-27 13:25:00,73.25,73.28,73.24,73.28,7334.0,63.6725,63.6986,63.6638,63.6986,7334.0
2017-09-27 13:30:00,73.28,73.32,73.28,73.3,11034.0,63.6986,63.7333,63.6986,63.716,11034.0
2017-09-27 13:35:00,73.29,73.32,73.29,73.29,7936.0,63.7073,63.7333,63.7073,63.7073,7936.0
2017-09-27 13:40:00,73.29,73.29,73.24,73.24,9259.0,63.7073,63.7073,63.6638,63.6638,9259.0
2017-09-27 13:45:00,73.24,73.31,73.24,73.31,8429.0,63.6638,63.7246,63.6638,63.7246,8429.0
2017-09-27 13:50:00,73.31,73.36,73.3,73.33,11442.0,63.7246,63.7681,63.716,63.742,11442.0
2017-09-27 13:55:00,73.35,73.36,73.27,73.28,14739.0,63.7594,63.7681,63.6899,63.6986,14739.0
2017-09-27 14:00:00,73.29,73.29,73.27,73.27,11985.0,63.7073,63.7073,63.6899,63.6899,11985.0
2017-09-27 14:05:00,73.28,73.33,73.28,73.32,13954.0,63.6986,63.742,63.6986,63.7333,13954.0
2017-09-27 14:10:00,73.31,73.35,73.31,73.33,10600.0,63.7246,63.7594,63.7246,63.742,10600.0
2017-09-27 14:15:00,73.33,73.41,73.33,73.39,15294.0,63.742,63.8116,63.742,63.7942,15294.0
2017-09-27 14:20:00,73.38,73.41,73.32,73.33,16075.0,63.7855,63.8116,63.7333,63.742,16075.0
2017-09-27 14:25:00,73.33,73.33,73.2,73.21,22415.0,63.742,63.742,63.629,63.6377,22415.0
2017-09-27 14:30:00,73.21,73.22,73.04,73.04,36346.0,63.6377,63.6464,63.4899,63.4899,36346.0
2017-09-27 14:35:00,73.06,73.09,73.03,73.05,21061.0,63.5073,63.5334,63.4813,63.4986,21061.0
2017-09-27 14:40:00,73.05,73.05,72.95,72.98,22781.0,63.4986,63.4986,63.4117,63.4378,22781.0
2017-09-27 14:45:00,72.98,73.15,72.98,73.1,26067.0,63.4378,63.5856,63.4378,63.5421,26067.0
2017-09-27 14:50:00,73.09,73.19,73.08,73.17,14183.0,63.5334,63.6203,63.5247,63.603,14183.0
2017-09-27 14:55:00,73.18,73.18,73.07,73.07,23352.0,63.6116,63.6116,63.516,63.516,23352.0
2017-09-27 15:00:00,73.06,73.15,73.05,73.12,20928.0,63.5073,63.5856,63.4986,63.5595,20928.0
2017-09-27 15:05:00,73.13,73.23,73.13,73.22,33495.0,63.5682,63.6551,63.5682,63.6464,33495.0
2017-09-27 15:10:00,73.23,73.27,73.22,73.22,22489.0,63.6551,63.6899,63.6464,63.6464,22489.0
2017-09-27 15:15:00,73.23,73.28,73.23,73.25,30824.0,63.6551,63.6986,63.6551,63.6725,30824.0
2017-09-27 15:20:00,73.25,73.35,73.25,73.34,30923.0,63.6725,63.7594,63.6725,63.7507,30923.0
2017-09-27 15:25:00,73.34,73.39,73.32,73.35,23254.0,63.7507,63.7942,63.7333,63.7594,23254.0
2017-09-27 15:30:00,73.35,73.37,73.31,73.33,40702.0,63.7594,63.7768,63.7246,63.742,40702.0
2017-09-27 15:35:00,73.32,73.36,73.29,73.3,41364.0,63.7333,63.7681,63.7073,63.716,41364.0
2017-09-27 15:40:00,73.29,73.32,73.23,73.23,58836.0,63.7073,63.7333,63.6551,63.6551,58836.0
2017-09-27 15:45:00,73.23,73.24,73.14,73.14,96803.0,63.6551,63.6638,63.5769,63.5769,96803.0
2017-09-27 15:50:00,73.14,73.15,73.11,73.14,86927.0,63.5769,63.5856,63.5508,63.5769,86927.0
2017-09-27 15:55:00,73.15,73.15,73.07,73.1,220669.0,63.5856,63.5856,63.516,63.5421,220669.0
2017-09-28 09:30:00,72.66,73.24,72.61,73.15,51133.0,63.1596,63.6638,63.1162,63.5856,51133.0
2017-09-28 09:35:00,73.16,73.2,72.72,72.72,21069.0,63.5943,63.629,63.2118,63.2118,21069.0
2017-09-28 09:40:00,72.73,72.86,72.61,72.86,31777.0,63.2205,63.3335,63.1162,63.3335,31777.0
2017-09-28 09:45:00,72.84,73.13,72.84,73.09,31511.0,63.3161,63.5682,63.3161,63.5334,31511.0
2017-09-28 09:50:00,73.09,73.3,73.03,73.3,31785.0,63.5334,63.716,63.4813,63.716,31785.0
2017-09-28 09:55:00,73.27,73.39,73.25,73.27,17953.0,63.6899,63.7942,63.6725,63.6899,17953.0
2017-09-28 10:00:00,73.27,73.37,73.21,73.3,18264.0,63.6899,63.7768,63.6377,63.716,18264.0
2017-09-28 10:05:00,73.29,73.33,73.22,73.29,10715.0,63.7073,63.742,63.6464,63.7073,10715.0
2017-09-28 10:10:00,73.3,73.35,73.25,73.3,11682.0,63.716,63.7594,63.6725,63.716,11682.0
2017-09-28 10:15:00,73.32,73.37,73.3,73.31,6258.0,63.7333,63.7768,63.716,63.7246,6258.0
2017-09-28 10:20:00,73.33,73.35,73.3,73.32,11856.0,63.742,63.7594,63.716,63.7333,11856.0
2017-09-28 10:25:00,73.32,73.38,73.31,73.31,12705.0,63.7333,63.7855,63.7246,63.7246,12705.0
2017-09-28 10:30:00,73.34,73.38,73.32,73.32,14073.0,63.7507,63.7855,63.7333,63.7333,14073.0
2017-09-28 10:35:00,73.32,73.37,73.29,73.37,12486.0,63.7333,63.7768,63.7073,63.7768,12486.0
2017-09-28 10:40:00,73.36,73.41,73.34,73.37,14317.0,63.7681,63.8116,63.7507,63.7768,14317.0
2017-09-28 10:45:00,73.37,73.4,73.34,73.37,9534.0,63.7768,63.8029,63.7507,63.7768,9534.0
2017-09-28 10:50:00,73.37,73.44,73.37,73.42,14443.0,63.7768,63.8376,63.7768,63.8203,14443.0
2017-09-28 10:55:00,73.42,73.42,73.31,73.31,19407.0,63.8203,63.8203,63.7246,63.7246,19407.0
2017-09-28 11:00:00,73.31,73.32,73.16,73.17,51606.0,63.7246,63.7333,63.5943,63.603,51606.0
2017-09-28 11:05:00,73.17,73.25,73.12,73.18,66082.0,63.603,63.6725,63.5595,63.6116,66082.0
2017-09-28 11:10:00,73.18,73.34,73.15,73.33,65138.0,63.6116,63.7507,63.5856,63.742,65138.0
2017-09-28 11:15:00,73.33,73.44,73.31,73.44,16205.0,63.742,63.8376,63.7246,63.8376,16205.0
2017-09-28 11:20:00,73.46,73.51,73.43,73.45,21176.0,63.855,63.8985,63.829,63.8463,21176.0
2017-09-28 11:25:00,73.47,73.49,73.41,73.48,10276.0,63.8637,63.8811,63.8116,63.8724,10276.0
2017-09-28 11:30:00,73.49,73.51,73.41,73.44,12717.0,63.8811,63.8985,63.8116,63.8376,12717.0
2017-09-28 11:35:00,73.44,73.63,73.44,73.61,21090.0,63.8376,64.0028,63.8376,63.9854,21090.0
2017-09-28 11:40:00,73.62,73.63,73.59,73.61,17684.0,63.9941,64.0028,63.968,63.9854,17684.0
2017-09-28 11:45:00,73.61,73.63,73.58,73.63,11373.0,63.9854,64.0028,63.9593,64.0028,11373.0
2017-09-28 11:50:00,73.63,73.64,73.58,73.58,8141.0,64.0028,64.0115,63.9593,63.9593,8141.0
2017-09-28 11:55:00,73.6,73.62,73.59,73.61,10040.0,63.9767,63.9941,63.968,63.9854,10040.0
2017-09-28 12:00:00,73.61,73.7,73.61,73.7,21109.0,63.9854,64.0637,63.9854,64.0637,21109.0
2017-09-28 12:05:00,73.68,73.69,73.55,73.58,15542.0,64.0463,64.055,63.9333,63.9593,15542.0
2017-09-28 12:10:00,73.58,73.58,73.49,73.56,9363.0,63.9593,63.9593,63.8811,63.942,9363.0
2017-09-28 12:15:00,73.56,73.56,73.49,73.52,11454.0,63.942,63.942,63.8811,63.9072,11454.0
2017-09-28 12:20:00,73.52,73.53,73.41,73.45,14348.0,63.9072,63.9159,63.8116,63.8463,14348.0
2017-09-28 12:25:00,73.46,73.55,73.46,73.55,8140.0,63.855,63.9333,63.855,63.9333,8140.0
2017-09-28 12:30:00,73.55,73.58,73.53,73.56,13513.0,63.9333,63.9593,63.9159,63.942,13513.0
2017-09-28 12:35:00,73.56,73.62,73.54,73.62,9204.0,63.942,63.9941,63.9246,63.9941,9204.0
2017-09-28 12:40:00,73.62,73.63,73.58,73.61,5373.0,63.9941,64.0028,63.9593,63.9854,5373.0
2017-09-28 12:45:00,73.61,73.61,73.58,73.6,8623.0,63.9854,63.9854,63.9593,63.9767,8623.0
2017-09-28 12:50:00,73.6,73.6,73.5,73.53,7923.0,63.9767,63.9767,63.8898,63.9159,7923.0
2017-09-28 12:55:00,73.52,73.56,73.5,73.54,6548.0,63.9072,63.942,63.8898,63.9246,6548.0
2017-09-28 13:00:00,73.54,73.54,73.51,73.54,8225.0,63.9246,63.9246,63.8985,63.9246,8225.0
2017-09-28 13:05:00,73.55,73.56,73.5,73.52,7306.0,63.9333,63.942,63.8898,63.9072,7306.0
2017-09-28 13:10:00,73.52,73.52,73.5,73.5,4148.0,63.9072,63.9072,63.8898,63.8898,4148.0
2017-09-28 13:15:00,73.5,73.55,73.5,73.55,7871.0,63.8898,63.9333,63.8898,63.9333,7871.0
2017-09-28 13:20:00,73.55,73.55,73.52,73.53,6861.0,63.9333,63.9333,63.9072,63.9159,6861.0
2017-09-28 13:25:00,73.53,73.57,73.53,73.57,6164.0,63.9159,63.9507,63.9159,63.9507,6164.0
2017-09-28 13:30:00,73.56,73.57,73.51,73.51,11869.0,63.942,63.9507,63.8985,63.8985,11869.0
2017-09-28 13:35:00,73.5,73.55,73.5,73.55,14242.0,63.8898,63.9333,63.8898,63.9333,14242.0
2017-09-28 13:40:00,73.54,73.63,73.54,73.63,10750.0,63.9246,64.0028,63.9246,64.0028,10750.0
2017-09-28 13:45:00,73.64,73.67,73.64,73.67,9982.0,64.0115,64.0376,64.0115,64.0376,9982.0
2017-09-28 13:50:00,73.66,73.68,73.65,73.65,12447.0,64.0289,64.0463,64.0202,64.0202,12447.0
2017-09-28 13:55:00,73.65,73.66,73.58,73.61,19484.0,64.0202,64.0289,63.9593,63.9854,19484.0
2017-09-28 14:00:00,73.62,73.62,73.48,73.51,26006.0,63.9941,63.9941,63.8724,63.8985,26006.0
2017-09-28 14:05:00,73.52,73.55,73.47,73.53,11378.0,63.9072,63.9333,63.8637,63.9159,11378.0
2017-09-28 14:10:00,73.52,73.53,73.5,73.52,9185.0,63.9072,63.9159,63.8898,63.9072,9185.0
2017-09-28 14:15:00,73.52,73.54,73.45,73.46,20966.0,63.9072,63.9246,63.8463,63.855,20966.0
2017-09-28 14:20:00,73.46,73.5,73.45,73.48,9738.0,63.855,63.8898,63.8463,63.8724,9738.0
2017-09-28 14:25:00,73.48,73.51,73.47,73.49,11443.0,63.8724,63.8985,63.8637,63.8811,11443.0
2017-09-28 14:30:00,73.48,73.5,73.47,73.48,11511.0,63.8724,63.8898,63.8637,63.8724,11511.0
2017-09-28 14:35:00,73.48,73.49,73.47,73.48,11160.0,63.8724,63.8811,63.8637,63.8724,11160.0
2017-09-28 14:40:00,73.48,73.51,73.48,73.48,17770.0,63.8724,63.8985,63.8724,63.8724,17770.0
2017-09-28 14:45:00,73.49,73.55,73.44,73.45,39737.0,63.8811,63.9333,63.8376,63.8463,39737.0
2017-09-28 14:50:00,73.46,73.48,73.4,73.47,18517.0,63.855,63.8724,63.8029,63.8637,18517.0
2017-09-28 14:55:00,73.47,73.55,73.47,73.51,24263.0,63.8637,63.9333,63.8637,63.8985,24263.0
2017-09-28 15:00:00,73.51,73.52,73.45,73.46,17065.0,63.8985,63.9072,63.8463,63.855,17065.0
2017-09-28 15:05:00,73.46,73.48,73.45,73.48,16815.0,63.855,63.8724,63.8463,63.8724,16815.0
2017-09-28 15:10:00,73.47,73.49,73.46,73.48,12440.0,63.8637,63.8811,63.855,63.8724,12440.0
2017-09-28 15:15:00,73.48,73.5,73.46,73.49,19799.0,63.8724,63.8898,63.855,63.8811,19799.0
2017-09-28 15:20:00,73.49,73.5,73.45,73.45,25057.0,63.8811,63.8898,63.8463,63.8463,25057.0
2017-09-28 15:25:00,73.45,73.47,73.4,73.44,20703.0,63.8463,63.8637,63.8029,63.8376,20703.0
2017-09-28 15:30:00,73.46,73.5,73.43,73.49,23189.0,63.855,63.8898,63.829,63.8811,23189.0
2017-09-28 15:35:00,73.5,73.5,73.45,73.48,32103.0,63.8898,63.8898,63.8463,63.8724,32103.0
2017-09-28 15:40:00,73.48,73.5,73.46,73.47,43725.0,63.8724,63.8898,63.855,63.8637,43725.0
2017-09-28 15:45:00,73.46,73.52,73.46,73.52,52635.0,63.855,63.9072,63.855,63.9072,52635.0
2017-09-28 15:50:00,73.52,73.56,73.51,73.52,49698.0,63.9072,63.942,63.8985,63.9072,49698.0
2017-09-28 15:55:00,73.51,73.51,73.46,73.5,150635.0,63.8985,63.8985,63.855,63.8898,150635.0
2017-09-29 09:30:00,73.5,73.5,73.21,73.4,21463.0,63.8898,63.8898,63.6377,63.8029,21463.0
2017-09-29 09:35:00,73.36,73.55,73.36,73.5,9668.0,63.7681,63.9333,63.7681,63.8898,9668.0
2017-09-29 09:40:00,73.48,73.54,73.46,73.54,7877.0,63.8724,63.9246,63.855,63.9246,7877.0
2017-09-29 09:45:00,73.52,73.54,73.45,73.47,10545.0,63.9072,63.9246,63.8463,63.8637,10545.0
2017-09-29 09:50:00,73.45,73.49,73.37,73.45,12470.0,63.8463,63.8811,63.7768,63.8463,12470.0
2017-09-29 09:55:00,73.47,73.53,73.44,73.48,11539.0,63.8637,63.9159,63.8376,63.8724,11539.0
2017-09-29 10:00:00,73.49,73.69,73.48,73.63,23814.0,63.8811,64.055,63.8724,64.0028,23814.0
2017-09-29 10:05:00,73.63,73.72,73.63,73.72,10470.0,64.0028,64.081,64.0028,64.081,10470.0
2017-09-29 10:10:00,73.73,73.74,73.64,73.64,19256.0,64.0897,64.0984,64.0115,64.0115,19256.0
2017-09-29 10:15:00,73.65,73.71,73.62,73.69,11353.0,64.0202,64.0723,63.9941,64.055,11353.0
2017-09-29 10:20:00,73.7,73.71,73.66,73.67,9988.0,64.0637,64.0723,64.0289,64.0376,9988.0
2017-09-29 10:25:00,73.68,73.7,73.64,73.64,12517.0,64.0463,64.0637,64.0115,64.0115,12517.0
2017-09-29 10:30:00,73.62,73.74,73.62,73.74,10657.0,63.9941,64.0984,63.9941,64.0984,10657.0
2017-09-29 10:35:00,73.75,73.86,73.74,73.82,27198.0,64.1071,64.2027,64.0984,64.168,27198.0
2017-09-29 10:40:00,73.82,73.91,73.81,73.88,13768.0,64.168,64.2462,64.1593,64.2201,13768.0
2017-09-29 10:45:00,73.89,73.9,73.87,73.87,9297.0,64.2288,64.2375,64.2114,64.2114,9297.0
2017-09-29 10:50:00,73.87,73.89,73.84,73.85,18262.0,64.2114,64.2288,64.1853,64.194,18262.0
2017-09-29 10:55:00,73.85,73.94,73.85,73.91,19493.0,64.194,64.2723,64.194,64.2462,19493.0
2017-09-29 11:00:00,73.9,73.9,73.72,73.74,11854.0,64.2375,64.2375,64.081,64.0984,11854.0
2017-09-29 11:05:00,73.74,73.8,73.74,73.79,12940.0,64.0984,64.1506,64.0984,64.1419,12940.0
2017-09-29 11:10:00,73.79,73.89,73.79,73.86,19750.0,64.1419,64.2288,64.1419,64.2027,19750.0
2017-09-29 11:15:00,73.86,73.91,73.86,73.89,6034.0,64.2027,64.2462,64.2027,64.2288,6034.0
2017-09-29 11:20:00,73.89,73.92,73.84,73.84,14853.0,64.2288,64.2549,64.1853,64.1853,14853.0
2017-09-29 11:25:00,73.83,73.93,73.82,73.9,21079.0,64.1767,64.2636,64.168,64.2375,21079.0
2017-09-29 11:30:00,73.9,73.9,73.8,73.86,18232.0,64.2375,64.2375,64.1506,64.2027,18232.0
2017-09-29 11:35:00,73.86,73.87,73.83,73.84,14755.0,64.2027,64.2114,64.1767,64.1853,14755.0
2017-09-29 11:40:00,73.84,73.88,73.83,73.83,16113.0,64.1853,64.2201,64.1767,64.1767,16113.0
2017-09-29 11:45:00,73.84,73.87,73.82,73.85,8626.0,64.1853,64.2114,64.168,64.194,8626.0
2017-09-29 11:50:00,73.87,73.9,73.84,73.84,11486.0,64.2114,64.2375,64.1853,64.1853,11486.0
2017-09-29 11:55:00,73.84,73.88,73.82,73.87,10724.0,64.1853,64.2201,64.168,64.2114,10724.0
2017-09-29 12:00:00,73.87,73.89,73.84,73.88,14563.0,64.2114,64.2288,64.1853,64.2201,14563.0
2017-09-29 12:05:00,73.89,73.91,73.88,73.91,14541.0,64.2288,64.2462,64.2201,64.2462,14541.0
2017-09-29 12:10:00,73.91,73.94,73.9,73.91,18071.0,64.2462,64.2723,64.2375,64.2462,18071.0
2017-09-29 12:15:00,73.9,73.92,73.82,73.82,9048.0,64.2375,64.2549,64.168,64.168,9048.0
2017-09-29 12:20:00,73.82,73.87,73.8,73.85,13860.0,64.168,64.2114,64.1506,64.194,13860.0
2017-09-29 12:25:00,73.84,73.85,73.79,73.82,10354.0,64.1853,64.194,64.1419,64.168,10354.0
2017-09-29 12:30:00,73.82,73.83,73.75,73.75,9848.0,64.168,64.1767,64.1071,64.1071,9848.0
2017-09-29 12:35:00,73.77,73.81,73.76,73.78,10326.0,64.1245,64.1593,64.1158,64.1332,10326.0
2017-09-29 12:40:00,73.78,73.78,73.7,73.75,15250.0,64.1332,64.1332,64.0637,64.1071,15250.0
2017-09-29 12:45:00,73.74,73.78,73.72,73.76,13041.0,64.0984,64.1332,64.081,64.1158,13041.0
2017-09-29 12:50:00,73.76,73.8,73.75,73.77,10376.0,64.1158,64.1506,64.1071,64.1245,10376.0
2017-09-29 12:55:00,73.77,73.78,73.76,73.78,4451.0,64.1245,64.1332,64.1158,64.1332,4451.0
2017-09-29 13:00:00,73.78,73.81,73.78,73.81,2100.0,64.1332,64.1593,64.1332,64.1593,2100.0
2017-09-29 13:05:00,73.81,73.82,73.79,73.79,16223.0,64.1593,64.168,64.1419,64.1419,16223.0
2017-09-29 13:10:00,73.79,73.81,73.79,73.81,6472.0,64.1419,64.1593,64.1419,64.1593,6472.0
2017-09-29 13:15:00,73.81,73.81,73.78,73.78,9998.0,64.1593,64.1593,64.1332,64.1332,9998.0
2017-09-29 13:20:00,73.78,73.82,73.77,73.8,10921.0,64.1332,64.168,64.1245,64.1506,10921.0
2017-09-29 13:25:00,73.8,73.81,73.77,73.79,6279.0,64.1506,64.1593,64.1245,64.1419,6279.0
2017-09-29 13:30:00,73.79,73.85,73.79,73.83,16630.0,64.1419,64.194,64.1419,64.1767,16630.0
2017-09-29 13:35:00,73.84,73.9,73.83,73.89,15749.0,64.1853,64.2375,64.1767,64.2288,15749.0
2017-09-29 13:40:00,73.88,73.88,73.84,73.87,16460.0,64.2201,64.2201,64.1853,64.2114,16460.0
2017-09-29 13:45:00,73.87,73.88,73.81,73.81,22099.0,64.2114,64.2201,64.1593,64.1593,22099.0
2017-09-29 13:50:00,73.81,73.81,73.75,73.75,13065.0,64.1593,64.1593,64.1071,64.1071,13065.0
2017-09-29 13:55:00,73.75,73.77,73.73,73.73,17815.0,64.1071,64.1245,64.0897,64.0897,17815.0
2017-09-29 14:00:00,73.73,73.76,73.7,73.71,23615.0,64.0897,64.1158,64.0637,64.0723,23615.0
2017-09-29 14:05:00,73.71,73.71,73.66,73.66,18328.0,64.0723,64.0723,64.0289,64.0289,18328.0
2017-09-29 14:10:00,73.67,73.67,73.63,73.65,11623.0,64.0376,64.0376,64.0028,64.0202,11623.0
2017-09-29 14:15:00,73.65,73.7,73.63,73.69,30661.0,64.0202,64.0637,64.0028,64.055,30661.0
2017-09-29 14:20:00,73.69,73.75,73.68,73.73,22046.0,64.055,64.1071,64.0463,64.0897,22046.0
2017-09-29 14:25:00,73.72,73.73,73.68,73.68,11751.0,64.081,64.0897,64.0463,64.0463,11751.0
2017-09-29 14:30:00,73.67,73.7,73.67,73.69,15809.0,64.0376,64.0637,64.0376,64.055,15809.0
2017-09-29 14:35:00,73.69,73.71,73.68,73.69,10361.0,64.055,64.0723,64.0463,64.055,10361.0
2017-09-29 14:40:00,73.7,73.71,73.57,73.58,30069.0,64.0637,64.0723,63.9507,63.9593,30069.0
2017-09-29 14:45:00,73.59,73.64,73.58,73.63,13621.0,63.968,64.0115,63.9593,64.0028,13621.0
2017-09-29 14:50:00,73.64,73.66,73.64,73.66,9866.0,64.0115,64.0289,64.0115,64.0289,9866.0
2017-09-29 14:55:00,73.67,73.7,73.67,73.68,14060.0,64.0376,64.0637,64.0376,64.0463,14060.0
2017-09-29 15:00:00,73.68,73.73,73.67,73.73,17090.0,64.0463,64.0897,64.0376,64.0897,17090.0
2017-09-29 15:05:00,73.73,73.74,73.7,73.71,22672.0,64.0897,64.0984,64.0637,64.0723,22672.0
2017-09-29 15:10:00,73.71,73.72,73.68,73.69,15695.0,64.0723,64.081,64.0463,64.055,15695.0
2017-09-29 15:15:00,73.69,73.7,73.67,73.68,10990.0,64.055,64.0637,64.0376,64.0463,10990.0
2017-09-29 15:20:00,73.68,73.69,73.61,73.63,21057.0,64.0463,64.055,63.9854,64.0028,21057.0
2017-09-29 15:25:00,73.63,73.63,73.56,73.57,16651.0,64.0028,64.0028,63.942,63.9507,16651.0
2017-09-29 15:30:00,73.56,73.63,73.56,73.62,43916.0,63.942,64.0028,63.942,63.9941,43916.0
2017-09-29 15:35:00,73.63,73.65,73.6,73.6,47415.0,64.0028,64.0202,63.9767,63.9767,47415.0
2017-09-29 15:40:00,73.6,73.64,73.6,73.62,44072.0,63.9767,64.0115,63.9767,63.9941,44072.0
2017-09-29 15:45:00,73.63,73.64,73.55,73.59,75485.0,64.0028,64.0115,63.9333,63.968,75485.0
2017-09-29 15:50:00,73.59,73.6,73.54,73.54,70636.0,63.968,63.9767,63.9246,63.9246,70636.0
2017-09-29 15:55:00,73.54,73.61,73.5,73.6,154247.0,63.9246,63.9854,63.8898,63.9767,154247.0
2017-10-02 09:30:00,73.37,73.91,73.37,73.83,52393.0,63.7768,64.2462,63.7768,64.1767,52393.0
2017-10-02 09:35:00,73.83,73.91,73.72,73.81,18021.0,64.1767,64.2462,64.081,64.1593,18021.0
2017-10-02 09:40:00,73.81,73.82,73.65,73.72,33543.0,64.1593,64.168,64.0202,64.081,33543.0
2017-10-02 09:45:00,73.71,73.71,73.55,73.55,41758.0,64.0723,64.0723,63.9333,63.9333,41758.0
2017-10-02 09:50:00,73.55,73.63,73.55,73.59,42942.0,63.9333,64.0028,63.9333,63.968,42942.0
2017-10-02 09:55:00,73.59,73.71,73.54,73.66,33919.0,63.968,64.0723,63.9246,64.0289,33919.0
2017-10-02 10:00:00,73.67,73.78,73.66,73.68,30600.0,64.0376,64.1332,64.0289,64.0463,30600.0
2017-10-02 10:05:00,73.7,73.89,73.69,73.89,43035.0,64.0637,64.2288,64.055,64.2288,43035.0
2017-10-02 10:10:00,73.89,73.92,73.8,73.89,41490.0,64.2288,64.2549,64.1506,64.2288,41490.0
2017-10-02 10:15:00,73.89,73.93,73.77,73.77,32052.0,64.2288,64.2636,64.1245,64.1245,32052.0
2017-10-02 10:20:00,73.77,73.82,73.72,73.74,25958.0,64.1245,64.168,64.081,64.0984,25958.0
2017-10-02 10:25:00,73.75,73.77,73.67,73.68,19302.0,64.1071,64.1245,64.0376,64.0463,19302.0
2017-10-02 10:30:00,73.68,73.69,73.61,73.67,29144.0,64.0463,64.055,63.9854,64.0376,29144.0
2017-10-02 10:35:00,73.67,73.73,73.62,73.73,24166.0,64.0376,64.0897,63.9941,64.0897,24166.0
2017-10-02 10:40:00,73.73,73.79,73.7,73.78,23714.0,64.0897,64.1419,64.0637,64.1332,23714.0
2017-10-02 10:45:00,73.79,73.94,73.77,73.87,24141.0,64.1419,64.2723,64.1245,64.2114,24141.0
2017-10-02 10:50:00,73.88,73.88,73.69,73.73,19079.0,64.2201,64.2201,64.055,64.0897,19079.0
2017-10-02 10:55:00,73.71,73.72,73.6,73.64,19772.0,64.0723,64.081,63.9767,64.0115,19772.0
2017-10-02 11:00:00,73.64,73.67,73.63,73.64,21999.0,64.0115,64.0376,64.0028,64.0115,21999.0
2017-10-02 11:05:00,73.66,73.71,73.65,73.7,17184.0,64.0289,64.0723,64.0202,64.0637,17184.0
2017-10-02 11:10:00,73.7,73.74,73.66,73.7,33198.0,64.0637,64.0984,64.0289,64.0637,33198.0
2017-10-02 11:15:00,73.7,73.72,73.65,73.69,26163.0,64.0637,64.081,64.0202,64.055,26163.0
2017-10-02 11:20:00,73.69,73.74,73.64,73.73,31835.0,64.055,64.0984,64.0115,64.0897,31835.0
2017-10-02 11:25:00,73.73,73.79,73.7,73.78,28879.0,64.0897,64.1419,64.0637,64.1332,28879.0
2017-10-02 11:30:00,73.77,73.88,73.73,73.86,22660.0,64.1245,64.2201,64.0897,64.2027,22660.0
2017-10-02 11:35:00,73.88,73.88,73.79,73.81,12636.0,64.2201,64.2201,64.1419,64.1593,12636.0
2017-10-02 11:40:00,73.81,73.88,73.8,73.83,13130.0,64.1593,64.2201,64.1506,64.1767,13130.0
2017-10-02 11:45:00,73.84,73.85,73.8,73.83,8976.0,64.1853,64.194,64.1506,64.1767,8976.0
2017-10-02 11:50:00,73.86,73.89,73.83,73.83,14595.0,64.2027,64.2288,64.1767,64.1767,14595.0
2017-10-02 11:55:00,73.83,73.86,73.83,73.84,9633.0,64.1767,64.2027,64.1767,64.1853,9633.0
2017-10-02 12:00:00,73.84,73.87,73.81,73.87,10583.0,64.1853,64.2114,64.1593,64.2114,10583.0
2017-10-02 12:05:00,73.87,73.88,73.83,73.85,12059.0,64.2114,64.2201,64.1767,64.194,12059.0
2017-10-02 12:10:00,73.85,73.86,73.82,73.83,7330.0,64.194,64.2027,64.168,64.1767,7330.0
2017-10-02 12:15:00,73.83,73.85,73.78,73.83,10644.0,64.1767,64.194,64.1332,64.1767,10644.0
2017-10-02 12:20:00,73.82,73.83,73.78,73.81,8571.0,64.168,64.1767,64.1332,64.1593,8571.0
2017-10-02 12:25:00,73.83,73.85,73.81,73.84,7089.0,64.1767,64.194,64.1593,64.1853,7089.0
2017-10-02 12:30:00,73.84,73.87,73.84,73.84,4587.0,64.1853,64.2114,64.1853,64.1853,4587.0
2017-10-02 12:35:00,73.85,73.89,73.85,73.88,7452.0,64.194,64.2288,64.194,64.2201,7452.0
2017-10-02 12:40:00,73.88,73.92,73.87,73.91,11124.0,64.2201,64.2549,64.2114,64.2462,11124.0
2017-10-02 12:45:00,73.92,73.94,73.92,73.92,6052.0,64.2549,64.2723,64.2549,64.2549,6052.0
2017-10-02 12:50:00,73.92,73.98,73.92,73.97,13324.0,64.2549,64.307,64.2549,64.2984,13324.0
2017-10-02 12:55:00,73.98,73.99,73.97,73.98,10605.0,64.307,64.3157,64.2984,64.307,10605.0
2017-10-02 13:00:00,73.99,74.02,73.98,74.01,7189.0,64.3157,64.3418,64.307,64.3331,7189.0
2017-10-02 13:05:00,74.0,74.02,73.94,73.99,11437.0,64.3244,64.3418,64.2723,64.3157,11437.0
2017-10-02 13:10:00,73.99,74.02,73.96,74.01,10347.0,64.3157,64.3418,64.2897,64.3331,10347.0
2017-10-02 13:15:00,74.02,74.02,73.99,74.0,5859.0,64.3418,64.3418,64.3157,64.3244,5859.0
2017-10-02 13:20:00,74.01,74.02,73.95,73.96,9260.0,64.3331,64.3418,64.281,64.2897,9260.0
2017-10-02 13:25:00,73.97,73.98,73.95,73.96,5073.0,64.2984,64.307,64.281,64.2897,5073.0
2017-10-02 13:30:00,73.97,74.0,73.96,73.96,8414.0,64.2984,64.3244,64.2897,64.2897,8414.0
2017-10-02 13:35:00,73.96,73.96,73.88,73.88,16741.0,64.2897,64.2897,64.2201,64.2201,16741.0
2017-10-02 13:40:00,73.87,73.88,73.81,73.81,8283.0,64.2114,64.2201,64.1593,64.1593,8283.0
2017-10-02 13:45:00,73.81,73.87,73.81,73.87,7396.0,64.1593,64.2114,64.1593,64.2114,7396.0
2017-10-02 13:50:00,73.86,73.88,73.85,73.85,8072.0,64.2027,64.2201,64.194,64.194,8072.0
2017-10-02 13:55:00,73.85,73.85,73.8,73.81,8378.0,64.194,64.194,64.1506,64.1593,8378.0
2017-10-02 14:00:00,73.82,73.82,73.61,73.61,29851.0,64.168,64.168,63.9854,63.9854,29851.0
2017-10-02 14:05:00,73.6,73.61,73.46,73.52,48692.0,63.9767,63.9854,63.855,63.9072,48692.0
2017-10-02 14:10:00,73.52,73.52,73.39,73.39,27660.0,63.9072,63.9072,63.7942,63.7942,27660.0
2017-10-02 14:15:00,73.4,73.46,73.38,73.4,30847.0,63.8029,63.855,63.7855,63.8029,30847.0
2017-10-02 14:20:00,73.42,73.59,73.41,73.56,20784.0,63.8203,63.968,63.8116,63.942,20784.0
2017-10-02 14:25:00,73.56,73.66,73.55,73.66,17070.0,63.942,64.0289,63.9333,64.0289,17070.0
2017-10-02 14:30:00,73.68,73.68,73.6,73.61,15235.0,64.0463,64.0463,63.9767,63.9854,15235.0
2017-10-02 14:35:00,73.62,73.63,73.56,73.59,14638.0,63.9941,64.0028,63.942,63.968,14638.0
2017-10-02 14:40:00,73.59,73.68,73.59,73.67,12914.0,63.968,64.0463,63.968,64.0376,12914.0
2017-10-02 14:45:00,73.67,73.72,73.66,73.7,12486.0,64.0376,64.081,64.0289,64.0637,12486.0
2017-10-02 14:50:00,73.7,73.7,73.61,73.65,20171.0,64.0637,64.0637,63.9854,64.0202,20171.0
2017-10-02 14:55:00,73.66,73.72,73.65,73.72,12021.0,64.0289,64.081,64.0202,64.081,12021.0
2017-10-02 15:00:00,73.71,73.73,73.63,73.67,21003.0,64.0723,64.0897,64.0028,64.0376,21003.0
2017-10-02 15:05:00,73.67,73.7,73.66,73.68,20299.0,64.0376,64.0637,64.0289,64.0463,20299.0
2017-10-02 15:10:00,73.66,73.68,73.61,73.64,21842.0,64.0289,64.0463,63.9854,64.0115,21842.0
2017-10-02 15:15:00,73.64,73.65,73.59,73.65,17563.0,64.0115,64.0202,63.968,64.0202,17563.0
2017-10-02 15:20:00,73.65,73.7,73.63,73.7,16908.0,64.0202,64.0637,64.0028,64.0637,16908.0
2017-10-02 15:25:00,73.7,73.72,73.68,73.7,35805.0,64.0637,64.081,64.0463,64.0637,35805.0
2017-10-02 15:30:00,73.69,73.7,73.63,73.67,34738.0,64.055,64.0637,64.0028,64.0376,34738.0
2017-10-02 15:35:00,73.67,73.71,73.66,73.71,42986.0,64.0376,64.0723,64.0289,64.0723,42986.0
2017-10-02 15:40:00,73.71,73.72,73.64,73.66,47308.0,64.0723,64.081,64.0115,64.0289,47308.0
2017-10-02 15:45:00,73.66,73.71,73.66,73.71,54453.0,64.0289,64.0723,64.0289,64.0723,54453.0
2017-10-02 15:50:00,73.71,73.73,73.66,73.68,67170.0,64.0723,64.0897,64.0289,64.0463,67170.0
2017-10-02 15:55:00,73.68,73.75,73.67,73.74,92140.0,64.0463,64.1071,64.0376,64.0984,92140.0
2017-10-03 09:30:00,73.81,74.2,73.81,74.2,31255.0,64.1593,64.4983,64.1593,64.4983,31255.0
2017-10-03 09:35:00,74.18,74.33,74.0,74.27,23098.0,64.4809,64.6113,64.3244,64.5591,23098.0
2017-10-03 09:40:00,74.24,74.33,74.08,74.17,26542.0,64.533,64.6113,64.394,64.4722,26542.0
2017-10-03 09:45:00,74.17,74.39,74.16,74.31,31585.0,64.4722,64.6634,64.4635,64.5939,31585.0
2017-10-03 09:50:00,74.28,74.29,74.08,74.11,14959.0,64.5678,64.5765,64.394,64.42,14959.0
2017-10-03 09:55:00,74.12,74.23,74.1,74.23,8371.0,64.4287,64.5244,64.4114,64.5244,8371.0
2017-10-03 10:00:00,74.21,74.24,74.17,74.21,8288.0,64.507,64.533,64.4722,64.507,8288.0
2017-10-03 10:05:00,74.2,74.21,74.15,74.16,12603.0,64.4983,64.507,64.4548,64.4635,12603.0
2017-10-03 10:10:00,74.16,74.2,74.15,74.2,13301.0,64.4635,64.4983,64.4548,64.4983,13301.0
2017-10-03 10:15:00,74.18,74.19,74.14,74.14,13235.0,64.4809,64.4896,64.4461,64.4461,13235.0
2017-10-03 10:20:00,74.14,74.17,74.13,74.15,15471.0,64.4461,64.4722,64.4374,64.4548,15471.0
2017-10-03 10:25:00,74.14,74.16,74.13,74.13,15622.0,64.4461,64.4635,64.4374,64.4374,15622.0
2017-10-03 10:30:00,74.13,74.22,74.09,74.16,16846.0,64.4374,64.5157,64.4027,64.4635,16846.0
2017-10-03 10:35:00,74.16,74.28,74.15,74.28,14045.0,64.4635,64.5678,64.4548,64.5678,14045.0
2017-10-03 10:40:00,74.28,74.29,74.14,74.16,12007.0,64.5678,64.5765,64.4461,64.4635,12007.0
2017-10-03 10:45:00,74.14,74.22,74.13,74.17,11900.0,64.4461,64.5157,64.4374,64.4722,11900.0
2017-10-03 10:50:00,74.16,74.22,74.13,74.22,21765.0,64.4635,64.5157,64.4374,64.5157,21765.0
2017-10-03 10:55:00,74.22,74.36,74.22,74.34,32239.0,64.5157,64.6374,64.5157,64.62,32239.0
2017-10-03 11:00:00,74.34,74.36,74.24,74.27,64323.0,64.62,64.6374,64.533,64.5591,64323.0
2017-10-03 11:05:00,74.28,74.39,74.25,74.38,66704.0,64.5678,64.6634,64.5417,64.6547,66704.0
2017-10-03 11:10:00,74.39,74.39,74.32,74.36,25300.0,64.6634,64.6634,64.6026,64.6374,25300.0
2017-10-03 11:15:00,74.35,74.36,74.22,74.23,18290.0,64.6287,64.6374,64.5157,64.5244,18290.0
2017-10-03 11:20:00,74.22,74.22,74.11,74.11,15433.0,64.5157,64.5157,64.42,64.42,15433.0
2017-10-03 11:25:00,74.12,74.19,74.09,74.19,20214.0,64.4287,64.4896,64.4027,64.4896,20214.0
2017-10-03 11:30:00,74.18,74.23,74.12,74.12,13450.0,64.4809,64.5244,64.4287,64.4287,13450.0
2017-10-03 11:35:00,74.12,74.15,74.03,74.07,29841.0,64.4287,64.4548,64.3505,64.3853,29841.0
2017-10-03 11:40:00,74.07,74.1,74.03,74.09,12391.0,64.3853,64.4114,64.3505,64.4027,12391.0
2017-10-03 11:45:00,74.1,74.1,73.92,73.99,24619.0,64.4114,64.4114,64.2549,64.3157,24619.0
2017-10-03 11:50:00,73.98,73.98,73.94,73.96,18390.0,64.307,64.307,64.2723,64.2897,18390.0
2017-10-03 11:55:00,73.96,73.97,73.94,73.95,10722.0,64.2897,64.2984,64.2723,64.281,10722.0
2017-10-03 12:00:00,73.95,73.96,73.91,73.91,22183.0,64.281,64.2897,64.2462,64.2462,22183.0
2017-10-03 12:05:00,73.92,74.04,73.91,74.03,18564.0,64.2549,64.3592,64.2462,64.3505,18564.0
2017-10-03 12:10:00,74.02,74.07,73.99,74.05,12515.0,64.3418,64.3853,64.3157,64.3679,12515.0
2017-10-03 12:15:00,74.05,74.06,74.01,74.02,12112.0,64.3679,64.3766,64.3331,64.3418,12112.0
2017-10-03 12:20:00,74.03,74.15,74.03,74.15,10941.0,64.3505,64.4548,64.3505,64.4548,10941.0
2017-10-03 12:25:00,74.15,74.15,74.09,74.09,24143.0,64.4548,64.4548,64.4027,64.4027,24143.0
2017-10-03 12:30:00,74.09,74.15,74.08,74.15,10029.0,64.4027,64.4548,64.394,64.4548,10029.0
2017-10-03 12:35:00,74.14,74.15,74.12,74.13,8731.0,64.4461,64.4548,64.4287,64.4374,8731.0
2017-10-03 12:40:00,74.12,74.14,74.11,74.13,9107.0,64.4287,64.4461,64.42,64.4374,9107.0
2017-10-03 12:45:00,74.13,74.18,74.12,74.15,15393.0,64.4374,64.4809,64.4287,64.4548,15393.0
2017-10-03 12:50:00,74.14,74.16,74.14,74.16,6350.0,64.4461,64.4635,64.4461,64.4635,6350.0
2017-10-03 12:55:00,74.17,74.17,74.14,74.15,6512.0,64.4722,64.4722,64.4461,64.4548,6512.0
2017-10-03 13:00:00,74.14,74.18,74.13,74.16,12766.0,64.4461,64.4809,64.4374,64.4635,12766.0
2017-10-03 13:05:00,74.16,74.17,74.14,74.17,5583.0,64.4635,64.4722,64.4461,64.4722,5583.0
2017-10-03 13:10:00,74.17,74.18,74.15,74.16,9329.0,64.4722,64.4809,64.4548,64.4635,9329.0
2017-10-03 13:15:00,74.17,74.18,74.16,74.18,5255.0,64.4722,64.4809,64.4635,64.4809,5255.0
2017-10-03 13:20:00,74.17,74.18,74.15,74.16,8176.0,64.4722,64.4809,64.4548,64.4635,8176.0
2017-10-03 13:25:00,74.17,74.17,74.15,74.16,7171.0,64.4722,64.4722,64.4548,64.4635,7171.0
2017-10-03 13:30:00,74.16,74.17,74.15,74.16,6729.0,64.4635,64.4722,64.4548,64.4635,6729.0
2017-10-03 13:35:00,74.16,74.16,74.07,74.07,14955.0,64.4635,64.4635,64.3853,64.3853,14955.0
2017-10-03 13:40:00,74.08,74.09,73.98,74.03,12000.0,64.394,64.4027,64.307,64.3505,12000.0
2017-10-03 13:45:00,74.03,74.05,74.02,74.02,14330.0,64.3505,64.3679,64.3418,64.3418,14330.0
2017-10-03 13:50:00,74.02,74.02,73.96,73.97,10047.0,64.3418,64.3418,64.2897,64.2984,10047.0
2017-10-03 13:55:00,73.96,73.97,73.95,73.95,7723.0,64.2897,64.2984,64.281,64.281,7723.0
2017-10-03 14:00:00,73.96,73.99,73.87,73.91,37598.0,64.2897,64.3157,64.2114,64.2462,37598.0
2017-10-03 14:05:00,73.91,73.93,73.89,73.92,16042.0,64.2462,64.2636,64.2288,64.2549,16042.0
2017-10-03 14:10:00,73.93,73.95,73.92,73.93,16179.0,64.2636,64.281,64.2549,64.2636,16179.0
2017-10-03 14:15:00,73.93,73.98,73.93,73.98,11655.0,64.2636,64.307,64.2636,64.307,11655.0
2017-10-03 14:20:00,73.97,73.97,73.95,73.95,5694.0,64.2984,64.2984,64.281,64.281,5694.0
2017-10-03 14:25:00,73.95,73.96,73.91,73.95,21700.0,64.281,64.2897,64.2462,64.281,21700.0
2017-10-03 14:30:00,73.95,73.95,73.93,73.93,5450.0,64.281,64.281,64.2636,64.2636,5450.0
2017-10-03 14:35:00,73.94,73.94,73.92,73.92,7100.0,64.2723,64.2723,64.2549,64.2549,7100.0
2017-10-03 14:40:00,73.93,73.98,73.92,73.98,17874.0,64.2636,64.307,64.2549,64.307,17874.0
2017-10-03 14:45:00,73.98,74.02,73.98,73.99,17637.0,64.307,64.3418,64.307,64.3157,17637.0
2017-10-03 14:50:00,73.99,74.03,73.99,74.03,16291.0,64.3157,64.3505,64.3157,64.3505,16291.0
2017-10-03 14:55:00,74.02,74.02,73.95,73.98,17021.0,64.3418,64.3418,64.281,64.307,17021.0
2017-10-03 15:00:00,73.97,73.99,73.95,73.96,27907.0,64.2984,64.3157,64.281,64.2897,27907.0
2017-10-03 15:05:00,73.97,73.99,73.95,73.98,13237.0,64.2984,64.3157,64.281,64.307,13237.0
2017-10-03 15:10:00,73.98,74.0,73.97,74.0,18000.0,64.307,64.3244,64.2984,64.3244,18000.0
2017-10-03 15:15:00,74.0,74.01,73.98,73.99,18229.0,64.3244,64.3331,64.307,64.3157,18229.0
2017-10-03 15:20:00,73.98,74.04,73.98,74.04,29251.0,64.307,64.3592,64.307,64.3592,29251.0
2017-10-03 15:25:00,74.03,74.07,74.03,74.05,21776.0,64.3505,64.3853,64.3505,64.3679,21776.0
2017-10-03 15:30:00,74.06,74.06,73.98,73.98,17324.0,64.3766,64.3766,64.307,64.307,17324.0
2017-10-03 15:35:00,73.98,74.06,73.98,74.06,45103.0,64.307,64.3766,64.307,64.3766,45103.0
2017-10-03 15:40:00,74.06,74.06,73.98,73.98,25894.0,64.3766,64.3766,64.307,64.307,25894.0
2017-10-03 15:45:00,73.98,74.02,73.96,73.96,78475.0,64.307,64.3418,64.2897,64.2897,78475.0
2017-10-03 15:50:00,73.97,73.97,73.85,73.88,73296.0,64.2984,64.2984,64.194,64.2201,73296.0
2017-10-03 15:55:00,73.89,73.92,73.83,73.91,143252.0,64.2288,64.2549,64.1767,64.2462,143252.0
2017-10-04 09:30:00,74.03,74.2,73.97,74.08,17399.0,64.3505,64.4983,64.2984,64.394,17399.0
2017-10-04 09:35:00,74.05,74.17,74.04,74.14,8447.0,64.3679,64.4722,64.3592,64.4461,8447.0
2017-10-04 09:40:00,74.13,74.26,74.09,74.19,12884.0,64.4374,64.5504,64.4027,64.4896,12884.0
2017-10-04 09:45:00,74.17,74.19,73.96,73.96,11498.0,64.4722,64.4896,64.2897,64.2897,11498.0
2017-10-04 09:50:00,73.96,74.06,73.93,74.0,12619.0,64.2897,64.3766,64.2636,64.3244,12619.0
2017-10-04 09:55:00,73.98,74.19,73.92,74.19,9985.0,64.307,64.4896,64.2549,64.4896,9985.0
2017-10-04 10:00:00,74.16,74.17,74.07,74.09,14676.0,64.4635,64.4722,64.3853,64.4027,14676.0
2017-10-04 10:05:00,74.09,74.19,74.05,74.13,9093.0,64.4027,64.4896,64.3679,64.4374,9093.0
2017-10-04 10:10:00,74.14,74.15,74.06,74.13,6900.0,64.4461,64.4548,64.3766,64.4374,6900.0
2017-10-04 10:15:00,74.16,74.16,74.04,74.04,7721.0,64.4635,64.4635,64.3592,64.3592,7721.0
2017-10-04 10:20:00,74.04,74.07,74.0,74.04,6100.0,64.3592,64.3853,64.3244,64.3592,6100.0
2017-10-04 10:25:00,74.04,74.07,74.03,74.05,7727.0,64.3592,64.3853,64.3505,64.3679,7727.0
2017-10-04 10:30:00,74.04,74.08,74.02,74.03,10799.0,64.3592,64.394,64.3418,64.3505,10799.0
2017-10-04 10:35:00,74.03,74.05,74.01,74.04,8690.0,64.3505,64.3679,64.3331,64.3592,8690.0
2017-10-04 10:40:00,74.04,74.14,74.03,74.13,8852.0,64.3592,64.4461,64.3505,64.4374,8852.0
2017-10-04 10:45:00,74.12,74.14,74.08,74.1,12299.0,64.4287,64.4461,64.394,64.4114,12299.0
2017-10-04 10:50:00,74.1,74.18,74.1,74.15,13427.0,64.4114,64.4809,64.4114,64.4548,13427.0
2017-10-04 10:55:00,74.15,74.18,74.06,74.06,11380.0,64.4548,64.4809,64.3766,64.3766,11380.0
2017-10-04 11:00:00,74.07,74.11,74.05,74.05,12317.0,64.3853,64.42,64.3679,64.3679,12317.0
2017-10-04 11:05:00,74.06,74.09,74.05,74.08,11200.0,64.3766,64.4027,64.3679,64.394,11200.0
2017-10-04 11:10:00,74.09,74.13,74.07,74.08,9096.0,64.4027,64.4374,64.3853,64.394,9096.0
2017-10-04 11:15:00,74.08,74.08,74.05,74.08,6783.0,64.394,64.394,64.3679,64.394,6783.0
2017-10-04 11:20:00,74.08,74.22,74.08,74.22,17128.0,64.394,64.5157,64.394,64.5157,17128.0
2017-10-04 11:25:00,74.21,74.21,74.1,74.1,14602.0,64.507,64.507,64.4114,64.4114,14602.0
2017-10-04 11:30:00,74.08,74.14,74.07,74.12,8938.0,64.394,64.4461,64.3853,64.4287,8938.0
2017-10-04 11:35:00,74.11,74.13,74.08,74.09,14471.0,64.42,64.4374,64.394,64.4027,14471.0
2017-10-04 11:40:00,74.09,74.1,74.06,74.08,11773.0,64.4027,64.4114,64.3766,64.394,11773.0
2017-10-04 11:45:00,74.07,74.07,74.0,74.01,8092.0,64.3853,64.3853,64.3244,64.3331,8092.0
2017-10-04 11:50:00,74.01,74.06,74.01,74.04,7220.0,64.3331,64.3766,64.3331,64.3592,7220.0
2017-10-04 11:55:00,74.05,74.06,74.01,74.03,13938.0,64.3679,64.3766,64.3331,64.3505,13938.0
2017-10-04 12:00:00,74.03,74.04,73.98,74.01,14666.0,64.3505,64.3592,64.307,64.3331,14666.0
2017-10-04 12:05:00,74.02,74.03,73.99,74.02,7619.0,64.3418,64.3505,64.3157,64.3418,7619.0
2017-10-04 12:10:00,74.01,74.05,74.0,74.05,8987.0,64.3331,64.3679,64.3244,64.3679,8987.0
2017-10-04 12:15:00,74.03,74.11,74.03,74.1,12548.0,64.3505,64.42,64.3505,64.4114,12548.0
2017-10-04 12:20:00,74.11,74.15,74.11,74.14,5802.0,64.42,64.4548,64.42,64.4461,5802.0
2017-10-04 12:25:00,74.14,74.15,74.12,74.14,10046.0,64.4461,64.4548,64.4287,64.4461,10046.0
2017-10-04 12:30:00,74.14,74.14,74.13,74.14,7548.0,64.4461,64.4461,64.4374,64.4461,7548.0
2017-10-04 12:35:00,74.14,74.15,74.13,74.15,11145.0,64.4461,64.4548,64.4374,64.4548,11145.0
2017-10-04 12:40:00,74.15,74.15,74.13,74.14,4938.0,64.4548,64.4548,64.4374,64.4461,4938.0
2017-10-04 12:45:00,74.15,74.18,74.14,74.17,11190.0,64.4548,64.4809,64.4461,64.4722,11190.0
2017-10-04 12:50:00,74.18,74.22,74.17,74.17,8663.0,64.4809,64.5157,64.4722,64.4722,8663.0
2017-10-04 12:55:00,74.18,74.18,74.15,74.17,8903.0,64.4809,64.4809,64.4548,64.4722,8903.0
2017-10-04 13:00:00,74.17,74.22,74.16,74.2,12254.0,64.4722,64.5157,64.4635,64.4983,12254.0
2017-10-04 13:05:00,74.21,74.26,74.2,74.25,6199.0,64.507,64.5504,64.4983,64.5417,6199.0
2017-10-04 13:10:00,74.26,74.32,74.26,74.26,25017.0,64.5504,64.6026,64.5504,64.5504,25017.0
2017-10-04 13:15:00,74.27,74.27,74.22,74.22,10064.0,64.5591,64.5591,64.5157,64.5157,10064.0
2017-10-04 13:20:00,74.22,74.24,74.2,74.2,13588.0,64.5157,64.533,64.4983,64.4983,13588.0
2017-10-04 13:25:00,74.2,74.2,74.16,74.17,9945.0,64.4983,64.4983,64.4635,64.4722,9945.0
2017-10-04 13:30:00,74.18,74.22,74.17,74.22,7867.0,64.4809,64.5157,64.4722,64.5157,7867.0
2017-10-04 13:35:00,74.22,74.22,74.19,74.2,6375.0,64.5157,64.5157,64.4896,64.4983,6375.0
2017-10-04 13:40:00,74.21,74.21,74.17,74.2,21769.0,64.507,64.507,64.4722,64.4983,21769.0
2017-10-04 13:45:00,74.2,74.2,74.13,74.13,9086.0,64.4983,64.4983,64.4374,64.4374,9086.0
2017-10-04 13:50:00,74.13,74.15,74.11,74.13,11807.0,64.4374,64.4548,64.42,64.4374,11807.0
2017-10-04 13:55:00,74.13,74.13,74.06,74.08,9191.0,64.4374,64.4374,64.3766,64.394,9191.0
2017-10-04 14:00:00,74.07,74.09,74.04,74.04,14755.0,64.3853,64.4027,64.3592,64.3592,14755.0
2017-10-04 14:05:00,74.04,74.07,74.0,74.07,18282.0,64.3592,64.3853,64.3244,64.3853,18282.0
2017-10-04 14:10:00,74.07,74.08,74.06,74.06,6000.0,64.3853,64.394,64.3766,64.3766,6000.0
2017-10-04 14:15:00,74.06,74.08,74.05,74.06,15055.0,64.3766,64.394,64.3679,64.3766,15055.0
2017-10-04 14:20:00,74.07,74.08,74.0,74.0,15276.0,64.3853,64.394,64.3244,64.3244,15276.0
2017-10-04 14:25:00,74.0,74.14,73.98,74.13,22907.0,64.3244,64.4461,64.307,64.4374,22907.0
2017-10-04 14:30:00,74.13,74.15,74.11,74.13,13239.0,64.4374,64.4548,64.42,64.4374,13239.0
2017-10-04 14:35:00,74.13,74.15,74.1,74.11,6787.0,64.4374,64.4548,64.4114,64.42,6787.0
2017-10-04 14:40:00,74.1,74.1,74.06,74.07,6004.0,64.4114,64.4114,64.3766,64.3853,6004.0
2017-10-04 14:45:00,74.06,74.07,74.02,74.06,13290.0,64.3766,64.3853,64.3418,64.3766,13290.0
2017-10-04 14:50:00,74.05,74.1,74.05,74.1,10716.0,64.3679,64.4114,64.3679,64.4114,10716.0
2017-10-04 14:55:00,74.1,74.11,74.07,74.1,11575.0,64.4114,64.42,64.3853,64.4114,11575.0
2017-10-04 15:00:00,74.11,74.16,74.1,74.15,18038.0,64.42,64.4635,64.4114,64.4548,18038.0
2017-10-04 15:05:00,74.15,74.15,74.1,74.11,14742.0,64.4548,64.4548,64.4114,64.42,14742.0
2017-10-04 15:10:00,74.12,74.13,74.03,74.03,10601.0,64.4287,64.4374,64.3505,64.3505,10601.0
2017-10-04 15:15:00,74.03,74.11,74.03,74.11,30469.0,64.3505,64.42,64.3505,64.42,30469.0
2017-10-04 15:20:00,74.1,74.16,74.1,74.14,17438.0,64.4114,64.4635,64.4114,64.4461,17438.0
2017-10-04 15:25:00,74.13,74.16,74.11,74.12,20148.0,64.4374,64.4635,64.42,64.4287,20148.0
2017-10-04 15:30:00,74.11,74.12,74.04,74.08,20146.0,64.42,64.4287,64.3592,64.394,20146.0
2017-10-04 15:35:00,74.07,74.1,74.02,74.02,17599.0,64.3853,64.4114,64.3418,64.3418,17599.0
2017-10-04 15:40:00,74.03,74.09,74.02,74.06,26767.0,64.3505,64.4027,64.3418,64.3766,26767.0
2017-10-04 15:45:00,74.07,74.07,73.99,74.01,32413.0,64.3853,64.3853,64.3157,64.3331,32413.0
2017-10-04 15:50:00,74.02,74.05,73.99,74.05,46347.0,64.3418,64.3679,64.3157,64.3679,46347.0
2017-10-04 15:55:00,74.04,74.09,74.01,74.09,86174.0,64.3592,64.4027,64.3331,64.4027,86174.0
2017-10-05 09:30:00,74.11,74.17,74.0,74.08,19439.0,64.42,64.4722,64.3244,64.394,19439.0
2017-10-05 09:35:00,74.08,74.27,74.06,74.24,12799.0,64.394,64.5591,64.3766,64.533,12799.0
2017-10-05 09:40:00,74.21,74.38,74.2,74.27,16498.0,64.507,64.6547,64.4983,64.5591,16498.0
2017-10-05 09:45:00,74.28,74.34,74.27,74.28,9514.0,64.5678,64.62,64.5591,64.5678,9514.0
2017-10-05 09:50:00,74.29,74.32,74.19,74.23,17821.0,64.5765,64.6026,64.4896,64.5244,17821.0
2017-10-05 09:55:00,74.23,74.28,74.22,74.24,8110.0,64.5244,64.5678,64.5157,64.533,8110.0
2017-10-05 10:00:00,74.25,74.28,74.23,74.26,21984.0,64.5417,64.5678,64.5244,64.5504,21984.0
2017-10-05 10:05:00,74.27,74.44,74.26,74.43,16503.0,64.5591,64.7069,64.5504,64.6982,16503.0
2017-10-05 10:10:00,74.45,74.45,74.4,74.45,10268.0,64.7156,64.7156,64.6721,64.7156,10268.0
2017-10-05 10:15:00,74.44,74.49,74.44,74.48,13550.0,64.7069,64.7504,64.7069,64.7417,13550.0
2017-10-05 10:20:00,74.48,74.53,74.45,74.51,26781.0,64.7417,64.7851,64.7156,64.7677,26781.0
2017-10-05 10:25:00,74.5,74.56,74.45,74.55,10257.0,64.7591,64.8112,64.7156,64.8025,10257.0
2017-10-05 10:30:00,74.56,74.63,74.52,74.62,18390.0,64.8112,64.8721,64.7764,64.8634,18390.0
2017-10-05 10:35:00,74.63,74.72,74.63,74.65,16264.0,64.8721,64.9503,64.8721,64.8894,16264.0
2017-10-05 10:40:00,74.65,74.69,74.65,74.65,9854.0,64.8894,64.9242,64.8894,64.8894,9854.0
2017-10-05 10:45:00,74.66,74.67,74.59,74.63,13032.0,64.8981,64.9068,64.8373,64.8721,13032.0
2017-10-05 10:50:00,74.65,74.72,74.61,74.72,14451.0,64.8894,64.9503,64.8547,64.9503,14451.0
2017-10-05 10:55:00,74.72,74.73,74.67,74.71,10853.0,64.9503,64.959,64.9068,64.9416,10853.0
2017-10-05 11:00:00,74.72,74.72,74.68,74.68,11706.0,64.9503,64.9503,64.9155,64.9155,11706.0
2017-10-05 11:05:00,74.68,74.7,74.6,74.6,18098.0,64.9155,64.9329,64.846,64.846,18098.0
2017-10-05 11:10:00,74.6,74.63,74.58,74.61,9910.0,64.846,64.8721,64.8286,64.8547,9910.0
2017-10-05 11:15:00,74.63,74.64,74.6,74.6,14787.0,64.8721,64.8807,64.846,64.846,14787.0
2017-10-05 11:20:00,74.61,74.65,74.6,74.6,9131.0,64.8547,64.8894,64.846,64.846,9131.0
2017-10-05 11:25:00,74.61,74.62,74.57,74.6,8151.0,64.8547,64.8634,64.8199,64.846,8151.0
2017-10-05 11:30:00,74.59,74.61,74.57,74.59,8740.0,64.8373,64.8547,64.8199,64.8373,8740.0
2017-10-05 11:35:00,74.59,74.64,74.59,74.63,7477.0,64.8373,64.8807,64.8373,64.8721,7477.0
2017-10-05 11:40:00,74.63,74.66,74.63,74.66,13545.0,64.8721,64.8981,64.8721,64.8981,13545.0
2017-10-05 11:45:00,74.67,74.7,74.66,74.68,10859.0,64.9068,64.9329,64.8981,64.9155,10859.0
2017-10-05 11:50:00,74.69,74.77,74.68,74.75,43984.0,64.9242,64.9937,64.9155,64.9764,43984.0
2017-10-05 11:55:00,74.74,74.8,74.74,74.79,9197.0,64.9677,65.0198,64.9677,65.0111,9197.0
2017-10-05 12:00:00,74.81,74.87,74.79,74.87,9401.0,65.0285,65.0807,65.0111,65.0807,9401.0
2017-10-05 12:05:00,74.87,74.88,74.77,74.79,43134.0,65.0807,65.0894,64.9937,65.0111,43134.0
2017-10-05 12:10:00,74.8,74.83,74.79,74.83,4151.0,65.0198,65.0459,65.0111,65.0459,4151.0
2017-10-05 12:15:00,74.83,74.84,74.81,74.81,6255.0,65.0459,65.0546,65.0285,65.0285,6255.0
2017-10-05 12:20:00,74.81,74.88,74.79,74.86,11653.0,65.0285,65.0894,65.0111,65.072,11653.0
2017-10-05 12:25:00,74.87,74.91,74.86,74.88,10641.0,65.0807,65.1154,65.072,65.0894,10641.0
2017-10-05 12:30:00,74.88,74.88,74.84,74.85,7558.0,65.0894,65.0894,65.0546,65.0633,7558.0
2017-10-05 12:35:00,74.85,74.85,74.78,74.78,8500.0,65.0633,65.0633,65.0024,65.0024,8500.0
2017-10-05 12:40:00,74.78,74.79,74.76,74.77,3428.0,65.0024,65.0111,64.9851,64.9937,3428.0
2017-10-05 12:45:00,74.78,74.78,74.75,74.76,6039.0,65.0024,65.0024,64.9764,64.9851,6039.0
2017-10-05 12:50:00,74.76,74.76,74.73,74.73,7262.0,64.9851,64.9851,64.959,64.959,7262.0
2017-10-05 12:55:00,74.74,74.76,74.67,74.67,8593.0,64.9677,64.9851,64.9068,64.9068,8593.0
2017-10-05 13:00:00,74.67,74.68,74.64,74.68,5934.0,64.9068,64.9155,64.8807,64.9155,5934.0
2017-10-05 13:05:00,74.68,74.72,74.67,74.67,6500.0,64.9155,64.9503,64.9068,64.9068,6500.0
2017-10-05 13:10:00,74.67,74.69,74.58,74.59,9553.0,64.9068,64.9242,64.8286,64.8373,9553.0
2017-10-05 13:15:00,74.58,74.58,74.52,74.52,9471.0,64.8286,64.8286,64.7764,64.7764,9471.0
2017-10-05 13:20:00,74.53,74.54,74.52,74.52,3794.0,64.7851,64.7938,64.7764,64.7764,3794.0
2017-10-05 13:25:00,74.53,74.53,74.49,74.53,24458.0,64.7851,64.7851,64.7504,64.7851,24458.0
2017-10-05 13:30:00,74.54,74.56,74.53,74.56,7269.0,64.7938,64.8112,64.7851,64.8112,7269.0
2017-10-05 13:35:00,74.56,74.6,74.56,74.59,5430.0,64.8112,64.846,64.8112,64.8373,5430.0
2017-10-05 13:40:00,74.6,74.6,74.56,74.58,8320.0,64.846,64.846,64.8112,64.8286,8320.0
2017-10-05 13:45:00,74.59,74.6,74.58,74.58,6005.0,64.8373,64.846,64.8286,64.8286,6005.0
2017-10-05 13:50:00,74.6,74.61,74.59,74.59,5406.0,64.846,64.8547,64.8373,64.8373,5406.0
2017-10-05 13:55:00,74.59,74.6,74.57,74.59,5900.0,64.8373,64.846,64.8199,64.8373,5900.0
2017-10-05 14:00:00,74.59,74.62,74.58,74.58,6495.0,64.8373,64.8634,64.8286,64.8286,6495.0
2017-10-05 14:05:00,74.59,74.6,74.58,74.59,5100.0,64.8373,64.846,64.8286,64.8373,5100.0
2017-10-05 14:10:00,74.59,74.63,74.59,74.63,11302.0,64.8373,64.8721,64.8373,64.8721,11302.0
2017-10-05 14:15:00,74.64,74.66,74.64,74.66,4120.0,64.8807,64.8981,64.8807,64.8981,4120.0
2017-10-05 14:20:00,74.66,74.66,74.62,74.62,8473.0,64.8981,64.8981,64.8634,64.8634,8473.0
2017-10-05 14:25:00,74.63,74.66,74.63,74.65,9626.0,64.8721,64.8981,64.8721,64.8894,9626.0
2017-10-05 14:30:00,74.64,74.7,74.64,74.7,11343.0,64.8807,64.9329,64.8807,64.9329,11343.0
2017-10-05 14:35:00,74.7,74.71,74.69,74.7,6062.0,64.9329,64.9416,64.9242,64.9329,6062.0
2017-10-05 14:40:00,74.7,74.71,74.69,74.7,5794.0,64.9329,64.9416,64.9242,64.9329,5794.0
2017-10-05 14:45:00,74.7,74.71,74.68,74.68,12025.0,64.9329,64.9416,64.9155,64.9155,12025.0
2017-10-05 14:50:00,74.68,74.71,74.68,74.69,11513.0,64.9155,64.9416,64.9155,64.9242,11513.0
2017-10-05 14:55:00,74.69,74.73,74.69,74.72,10115.0,64.9242,64.959,64.9242,64.9503,10115.0
2017-10-05 15:00:00,74.72,74.72,74.68,74.7,10414.0,64.9503,64.9503,64.9155,64.9329,10414.0
2017-10-05 15:05:00,74.7,74.7,74.68,74.68,9778.0,64.9329,64.9329,64.9155,64.9155,9778.0
2017-10-05 15:10:00,74.7,74.72,74.69,74.7,9665.0,64.9329,64.9503,64.9242,64.9329,9665.0
2017-10-05 15:15:00,74.71,74.71,74.64,74.64,15050.0,64.9416,64.9416,64.8807,64.8807,15050.0
2017-10-05 15:20:00,74.64,74.65,74.59,74.65,26155.0,64.8807,64.8894,64.8373,64.8894,26155.0
2017-10-05 15:25:00,74.64,74.65,74.57,74.59,32767.0,64.8807,64.8894,64.8199,64.8373,32767.0
2017-10-05 15:30:00,74.58,74.59,74.58,74.58,11762.0,64.8286,64.8373,64.8286,64.8286,11762.0
2017-10-05 15:35:00,74.59,74.62,74.58,74.62,21515.0,64.8373,64.8634,64.8286,64.8634,21515.0
2017-10-05 15:40:00,74.62,74.72,74.61,74.69,62635.0,64.8634,64.9503,64.8547,64.9242,62635.0
2017-10-05 15:45:00,74.69,74.71,74.63,74.69,55790.0,64.9242,64.9416,64.8721,64.9242,55790.0
2017-10-05 15:50:00,74.68,74.69,74.51,74.52,93647.0,64.9155,64.9242,64.7677,64.7764,93647.0
2017-10-05 15:55:00,74.54,74.59,74.53,74.59,139858.0,64.7938,64.8373,64.7851,64.8373,139858.0
2017-10-06 09:30:00,74.73,75.03,74.57,74.89,42461.0,64.959,65.2198,64.8199,65.0981,42461.0
2017-10-06 09:35:00,74.83,75.15,74.81,75.15,30713.0,65.0459,65.3241,65.0285,65.3241,30713.0
2017-10-06 09:40:00,75.13,75.39,75.12,75.38,18531.0,65.3067,65.5327,65.298,65.524,18531.0
2017-10-06 09:45:00,75.35,75.46,75.33,75.37,17994.0,65.4979,65.5935,65.4805,65.5153,17994.0
2017-10-06 09:50:00,75.36,75.68,75.36,75.62,26341.0,65.5066,65.7848,65.5066,65.7326,26341.0
2017-10-06 09:55:00,75.62,75.69,75.57,75.66,20220.0,65.7326,65.7935,65.6891,65.7674,20220.0
2017-10-06 10:00:00,75.66,75.81,75.66,75.8,37421.0,65.7674,65.8978,65.7674,65.8891,37421.0
2017-10-06 10:05:00,75.79,75.84,75.75,75.77,16329.0,65.8804,65.9238,65.8456,65.863,16329.0
2017-10-06 10:10:00,75.77,75.9,75.76,75.78,22493.0,65.863,65.976,65.8543,65.8717,22493.0
2017-10-06 10:15:00,75.77,75.9,75.77,75.87,11498.0,65.863,65.976,65.863,65.9499,11498.0
2017-10-06 10:20:00,75.88,76.04,75.88,76.03,39086.0,65.9586,66.0977,65.9586,66.089,39086.0
2017-10-06 10:25:00,76.04,76.04,75.95,75.96,20925.0,66.0977,66.0977,66.0195,66.0282,20925.0
2017-10-06 10:30:00,75.97,76.0,75.81,75.92,50805.0,66.0368,66.0629,65.8978,65.9934,50805.0
2017-10-06 10:35:00,75.93,75.93,75.82,75.85,56647.0,66.0021,66.0021,65.9065,65.9325,56647.0
2017-10-06 10:40:00,75.85,75.96,75.84,75.96,40008.0,65.9325,66.0282,65.9238,66.0282,40008.0
2017-10-06 10:45:00,75.96,76.17,75.96,76.14,75475.0,66.0282,66.2107,66.0282,66.1846,75475.0
2017-10-06 10:50:00,76.12,76.12,75.86,75.87,32558.0,66.1672,66.1672,65.9412,65.9499,32558.0
2017-10-06 10:55:00,75.86,75.98,75.83,75.96,29018.0,65.9412,66.0455,65.9152,66.0282,29018.0
2017-10-06 11:00:00,75.96,76.02,75.95,76.01,28645.0,66.0282,66.0803,66.0195,66.0716,28645.0
2017-10-06 11:05:00,76.0,76.03,75.95,76.0,19026.0,66.0629,66.089,66.0195,66.0629,19026.0
2017-10-06 11:10:00,76.0,76.01,75.91,76.0,16744.0,66.0629,66.0716,65.9847,66.0629,16744.0
2017-10-06 11:15:00,76.0,76.0,75.91,75.91,17303.0,66.0629,66.0629,65.9847,65.9847,17303.0
2017-10-06 11:20:00,75.91,75.91,75.77,75.81,29222.0,65.9847,65.9847,65.863,65.8978,29222.0
2017-10-06 11:25:00,75.81,75.82,75.72,75.77,29730.0,65.8978,65.9065,65.8195,65.863,29730.0
2017-10-06 11:30:00,75.76,76.05,75.74,75.93,87445.0,65.8543,66.1064,65.8369,66.0021,87445.0
2017-10-06 11:35:00,75.93,76.02,75.92,75.93,22096.0,66.0021,66.0803,65.9934,66.0021,22096.0
2017-10-06 11:40:00,75.94,75.98,75.87,75.92,24010.0,66.0108,66.0455,65.9499,65.9934,24010.0
2017-10-06 11:45:00,75.91,75.98,75.88,75.97,14550.0,65.9847,66.0455,65.9586,66.0368,14550.0
2017-10-06 11:50:00,75.97,76.0,75.96,75.97,23926.0,66.0368,66.0629,66.0282,66.0368,23926.0
2017-10-06 11:55:00,75.98,76.15,75.95,76.12,41279.0,66.0455,66.1933,66.0195,66.1672,41279.0
2017-10-06 12:00:00,76.11,76.12,75.96,75.99,26941.0,66.1585,66.1672,66.0282,66.0542,26941.0
2017-10-06 12:05:00,76.0,76.07,75.99,76.03,17740.0,66.0629,66.1238,66.0542,66.089,17740.0
2017-10-06 12:10:00,76.04,76.04,75.99,76.01,13341.0,66.0977,66.0977,66.0542,66.0716,13341.0
2017-10-06 12:15:00,76.0,76.01,75.93,75.95,23605.0,66.0629,66.0716,66.0021,66.0195,23605.0
2017-10-06 12:20:00,75.95,75.97,75.93,75.97,13867.0,66.0195,66.0368,66.0021,66.0368,13867.0
2017-10-06 12:25:00,75.97,76.0,75.97,76.0,15022.0,66.0368,66.0629,66.0368,66.0629,15022.0
2017-10-06 12:30:00,76.0,76.09,75.98,76.09,24755.0,66.0629,66.1412,66.0455,66.1412,24755.0
2017-10-06 12:35:00,76.08,76.08,76.01,76.03,18272.0,66.1325,66.1325,66.0716,66.089,18272.0
2017-10-06 12:40:00,76.04,76.05,76.03,76.05,11778.0,66.0977,66.1064,66.089,66.1064,11778.0
2017-10-06 12:45:00,76.06,76.06,76.03,76.04,13949.0,66.1151,66.1151,66.089,66.0977,13949.0
2017-10-06 12:50:00,76.05,76.05,76.03,76.04,6016.0,66.1064,66.1064,66.089,66.0977,6016.0
2017-10-06 12:55:00,76.04,76.05,76.0,76.04,24281.0,66.0977,66.1064,66.0629,66.0977,24281.0
2017-10-06 13:00:00,76.04,76.08,75.95,75.95,16135.0,66.0977,66.1325,66.0195,66.0195,16135.0
2017-10-06 13:05:00,75.98,76.05,75.98,76.05,13880.0,66.0455,66.1064,66.0455,66.1064,13880.0
2017-10-06 13:10:00,76.05,76.11,76.05,76.11,17669.0,66.1064,66.1585,66.1064,66.1585,17669.0
2017-10-06 13:15:00,76.11,76.14,76.06,76.09,14304.0,66.1585,66.1846,66.1151,66.1412,14304.0
2017-10-06 13:20:00,76.09,76.09,75.98,76.0,18766.0,66.1412,66.1412,66.0455,66.0629,18766.0
2017-10-06 13:25:00,75.99,76.0,75.92,75.95,13343.0,66.0542,66.0629,65.9934,66.0195,13343.0
2017-10-06 13:30:00,75.95,75.98,75.94,75.96,9159.0,66.0195,66.0455,66.0108,66.0282,9159.0
2017-10-06 13:35:00,75.97,75.98,75.95,75.95,13426.0,66.0368,66.0455,66.0195,66.0195,13426.0
2017-10-06 13:40:00,75.95,75.97,75.94,75.95,13276.0,66.0195,66.0368,66.0108,66.0195,13276.0
2017-10-06 13:45:00,75.94,75.96,75.86,75.86,8767.0,66.0108,66.0282,65.9412,65.9412,8767.0
2017-10-06 13:50:00,75.88,75.96,75.86,75.95,19451.0,65.9586,66.0282,65.9412,66.0195,19451.0
2017-10-06 13:55:00,75.96,75.97,75.91,75.91,15006.0,66.0282,66.0368,65.9847,65.9847,15006.0
2017-10-06 14:00:00,75.91,75.92,75.87,75.88,13072.0,65.9847,65.9934,65.9499,65.9586,13072.0
2017-10-06 14:05:00,75.88,75.94,75.88,75.91,15656.0,65.9586,66.0108,65.9586,65.9847,15656.0
2017-10-06 14:10:00,75.92,75.95,75.92,75.92,19505.0,65.9934,66.0195,65.9934,65.9934,19505.0
2017-10-06 14:15:00,75.93,75.93,75.92,75.92,4666.0,66.0021,66.0021,65.9934,65.9934,4666.0
2017-10-06 14:20:00,75.92,75.96,75.87,75.96,28742.0,65.9934,66.0282,65.9499,66.0282,28742.0
2017-10-06 14:25:00,75.95,76.07,75.94,76.06,14925.0,66.0195,66.1238,66.0108,66.1151,14925.0
2017-10-06 14:30:00,76.06,76.07,75.99,76.03,27098.0,66.1151,66.1238,66.0542,66.089,27098.0
2017-10-06 14:35:00,76.03,76.14,76.03,76.14,18886.0,66.089,66.1846,66.089,66.1846,18886.0
2017-10-06 14:40:00,76.13,76.17,76.09,76.17,17885.0,66.1759,66.2107,66.1412,66.2107,17885.0
2017-10-06 14:45:00,76.17,76.17,76.05,76.05,14965.0,66.2107,66.2107,66.1064,66.1064,14965.0
2017-10-06 14:50:00,76.06,76.09,76.03,76.07,12777.0,66.1151,66.1412,66.089,66.1238,12777.0
2017-10-06 14:55:00,76.07,76.1,76.06,76.09,12263.0,66.1238,66.1499,66.1151,66.1412,12263.0
2017-10-06 15:00:00,76.09,76.1,76.07,76.07,10461.0,66.1412,66.1499,66.1238,66.1238,10461.0
2017-10-06 15:05:00,76.07,76.1,76.04,76.04,26456.0,66.1238,66.1499,66.0977,66.0977,26456.0
2017-10-06 15:10:00,76.05,76.06,75.98,75.99,26539.0,66.1064,66.1151,66.0455,66.0542,26539.0
2017-10-06 15:15:00,75.99,76.04,75.98,76.03,21310.0,66.0542,66.0977,66.0455,66.089,21310.0
2017-10-06 15:20:00,76.04,76.08,76.02,76.07,29001.0,66.0977,66.1325,66.0803,66.1238,29001.0
2017-10-06 15:25:00,76.07,76.12,76.06,76.12,48497.0,66.1238,66.1672,66.1151,66.1672,48497.0
2017-10-06 15:30:00,76.13,76.13,76.09,76.1,37163.0,66.1759,66.1759,66.1412,66.1499,37163.0
2017-10-06 15:35:00,76.1,76.1,76.01,76.06,33855.0,66.1499,66.1499,66.0716,66.1151,33855.0
2017-10-06 15:40:00,76.06,76.1,76.06,76.09,37473.0,66.1151,66.1499,66.1151,66.1412,37473.0
2017-10-06 15:45:00,76.08,76.09,75.96,75.96,86239.0,66.1325,66.1412,66.0282,66.0282,86239.0
2017-10-06 15:50:00,75.97,76.01,75.94,75.97,64449.0,66.0368,66.0716,66.0108,66.0368,64449.0
2017-10-06 15:55:00,75.97,75.99,75.91,75.94,185587.0,66.0368,66.0542,65.9847,66.0108,185587.0
2017-10-09 09:30:00,75.95,76.06,75.93,75.96,16693.0,66.0195,66.1151,66.0021,66.0282,16693.0
2017-10-09 09:35:00,75.95,76.16,75.95,76.06,11466.0,66.0195,66.202,66.0195,66.1151,11466.0
2017-10-09 09:40:00,76.05,76.07,75.82,75.82,14030.0,66.1064,66.1238,65.9065,65.9065,14030.0
2017-10-09 09:45:00,75.82,75.83,75.64,75.64,13710.0,65.9065,65.9152,65.75,65.75,13710.0
2017-10-09 09:50:00,75.61,75.83,75.61,75.72,20095.0,65.7239,65.9152,65.7239,65.8195,20095.0
2017-10-09 09:55:00,75.72,75.75,75.71,75.72,5660.0,65.8195,65.8456,65.8108,65.8195,5660.0
2017-10-09 10:00:00,75.75,75.87,75.73,75.84,9499.0,65.8456,65.9499,65.8282,65.9238,9499.0
2017-10-09 10:05:00,75.84,75.92,75.82,75.9,15231.0,65.9238,65.9934,65.9065,65.976,15231.0
2017-10-09 10:10:00,75.89,75.97,75.88,75.97,3800.0,65.9673,66.0368,65.9586,66.0368,3800.0
2017-10-09 10:15:00,75.97,76.01,75.95,75.98,10219.0,66.0368,66.0716,66.0195,66.0455,10219.0
2017-10-09 10:20:00,75.98,76.0,75.94,75.96,11773.0,66.0455,66.0629,66.0108,66.0282,11773.0
2017-10-09 10:25:00,75.95,76.0,75.95,75.99,3967.0,66.0195,66.0629,66.0195,66.0542,3967.0
2017-10-09 10:30:00,75.97,76.03,75.97,76.03,14291.0,66.0368,66.089,66.0368,66.089,14291.0
2017-10-09 10:35:00,76.01,76.12,75.98,76.12,24480.0,66.0716,66.1672,66.0455,66.1672,24480.0
2017-10-09 10:40:00,76.11,76.24,76.11,76.23,8399.0,66.1585,66.2715,66.1585,66.2629,8399.0
2017-10-09 10:45:00,76.23,76.29,76.14,76.17,12232.0,66.2629,66.315,66.1846,66.2107,12232.0
2017-10-09 10:50:00,76.17,76.23,76.15,76.22,10951.0,66.2107,66.2629,66.1933,66.2542,10951.0
2017-10-09 10:55:00,76.22,76.22,76.12,76.13,20031.0,66.2542,66.2542,66.1672,66.1759,20031.0
2017-10-09 11:00:00,76.13,76.22,76.13,76.21,11182.0,66.1759,66.2542,66.1759,66.2455,11182.0
2017-10-09 11:05:00,76.2,76.21,76.16,76.18,9953.0,66.2368,66.2455,66.202,66.2194,9953.0
2017-10-09 11:10:00,76.18,76.23,76.18,76.21,11690.0,66.2194,66.2629,66.2194,66.2455,11690.0
2017-10-09 11:15:00,76.21,76.22,76.13,76.15,22769.0,66.2455,66.2542,66.1759,66.1933,22769.0
2017-10-09 11:20:00,76.15,76.17,76.15,76.15,5716.0,66.1933,66.2107,66.1933,66.1933,5716.0
2017-10-09 11:25:00,76.16,76.16,76.11,76.11,14295.0,66.202,66.202,66.1585,66.1585,14295.0
2017-10-09 11:30:00,76.11,76.12,76.1,76.1,4437.0,66.1585,66.1672,66.1499,66.1499,4437.0
2017-10-09 11:35:00,76.1,76.1,76.03,76.03,17943.0,66.1499,66.1499,66.089,66.089,17943.0
2017-10-09 11:40:00,76.04,76.06,75.97,75.98,16013.0,66.0977,66.1151,66.0368,66.0455,16013.0
2017-10-09 11:45:00,75.97,76.0,75.97,75.97,9950.0,66.0368,66.0629,66.0368,66.0368,9950.0
2017-10-09 11:50:00,75.97,76.01,75.97,76.0,4650.0,66.0368,66.0716,66.0368,66.0629,4650.0
2017-10-09 11:55:00,76.01,76.05,76.0,76.05,4314.0,66.0716,66.1064,66.0629,66.1064,4314.0
2017-10-09 12:00:00,76.05,76.09,76.03,76.06,13893.0,66.1064,66.1412,66.089,66.1151,13893.0
2017-10-09 12:05:00,76.06,76.07,76.0,76.02,13849.0,66.1151,66.1238,66.0629,66.0803,13849.0
2017-10-09 12:10:00,76.01,76.05,75.99,76.01,6157.0,66.0716,66.1064,66.0542,66.0716,6157.0
2017-10-09 12:15:00,76.01,76.03,76.0,76.02,3402.0,66.0716,66.089,66.0629,66.0803,3402.0
2017-10-09 12:20:00,76.03,76.04,76.0,76.02,11172.0,66.089,66.0977,66.0629,66.0803,11172.0
2017-10-09 12:25:00,76.03,76.06,76.02,76.05,6218.0,66.089,66.1151,66.0803,66.1064,6218.0
2017-10-09 12:30:00,76.06,76.07,76.04,76.05,7193.0,66.1151,66.1238,66.0977,66.1064,7193.0
2017-10-09 12:35:00,76.05,76.08,76.04,76.08,3832.0,66.1064,66.1325,66.0977,66.1325,3832.0
2017-10-09 12:40:00,76.08,76.1,76.07,76.09,16035.0,66.1325,66.1499,66.1238,66.1412,16035.0
2017-10-09 12:45:00,76.09,76.1,76.06,76.07,11780.0,66.1412,66.1499,66.1151,66.1238,11780.0
2017-10-09 12:50:00,76.08,76.09,76.06,76.08,5300.0,66.1325,66.1412,66.1151,66.1325,5300.0
2017-10-09 12:55:00,76.09,76.11,76.09,76.11,10974.0,66.1412,66.1585,66.1412,66.1585,10974.0
2017-10-09 13:00:00,76.11,76.13,76.11,76.12,3766.0,66.1585,66.1759,66.1585,66.1672,3766.0
2017-10-09 13:05:00,76.13,76.14,76.09,76.1,8928.0,66.1759,66.1846,66.1412,66.1499,8928.0
2017-10-09 13:10:00,76.09,76.12,76.09,76.11,7533.0,66.1412,66.1672,66.1412,66.1585,7533.0
2017-10-09 13:15:00,76.11,76.12,76.09,76.09,5057.0,66.1585,66.1672,66.1412,66.1412,5057.0
2017-10-09 13:20:00,76.09,76.11,76.09,76.1,5335.0,66.1412,66.1585,66.1412,66.1499,5335.0
2017-10-09 13:25:00,76.1,76.17,76.1,76.16,4896.0,66.1499,66.2107,66.1499,66.202,4896.0
2017-10-09 13:30:00,76.17,76.2,76.16,76.2,9443.0,66.2107,66.2368,66.202,66.2368,9443.0
2017-10-09 13:35:00,76.2,76.22,76.19,76.2,8000.0,66.2368,66.2542,66.2281,66.2368,8000.0
2017-10-09 13:40:00,76.2,76.2,76.11,76.12,13827.0,66.2368,66.2368,66.1585,66.1672,13827.0
2017-10-09 13:45:00,76.12,76.16,76.12,76.14,10749.0,66.1672,66.202,66.1672,66.1846,10749.0
2017-10-09 13:50:00,76.13,76.17,76.13,76.16,7166.0,66.1759,66.2107,66.1759,66.202,7166.0
2017-10-09 13:55:00,76.16,76.16,76.13,76.14,10477.0,66.202,66.202,66.1759,66.1846,10477.0
2017-10-09 14:00:00,76.15,76.15,76.13,76.14,5466.0,66.1933,66.1933,66.1759,66.1846,5466.0
2017-10-09 14:05:00,76.13,76.15,76.12,76.14,15553.0,66.1759,66.1933,66.1672,66.1846,15553.0
2017-10-09 14:10:00,76.14,76.19,76.13,76.19,14403.0,66.1846,66.2281,66.1759,66.2281,14403.0
2017-10-09 14:15:00,76.2,76.2,76.13,76.14,26226.0,66.2368,66.2368,66.1759,66.1846,26226.0
2017-10-09 14:20:00,76.14,76.14,76.07,76.09,10642.0,66.1846,66.1846,66.1238,66.1412,10642.0
2017-10-09 14:25:00,76.08,76.08,76.06,76.07,8570.0,66.1325,66.1325,66.1151,66.1238,8570.0
2017-10-09 14:30:00,76.06,76.06,75.98,75.98,15252.0,66.1151,66.1151,66.0455,66.0455,15252.0
2017-10-09 14:35:00,75.97,76.04,75.96,76.04,10140.0,66.0368,66.0977,66.0282,66.0977,10140.0
2017-10-09 14:40:00,76.04,76.11,76.03,76.1,11133.0,66.0977,66.1585,66.089,66.1499,11133.0
2017-10-09 14:45:00,76.09,76.11,76.07,76.08,9963.0,66.1412,66.1585,66.1238,66.1325,9963.0
2017-10-09 14:50:00,76.09,76.1,76.05,76.06,9232.0,66.1412,66.1499,66.1064,66.1151,9232.0
2017-10-09 14:55:00,76.06,76.08,76.06,76.07,5795.0,66.1151,66.1325,66.1151,66.1238,5795.0
2017-10-09 15:00:00,76.07,76.1,76.07,76.07,8589.0,66.1238,66.1499,66.1238,66.1238,8589.0
2017-10-09 15:05:00,76.09,76.09,76.05,76.06,8942.0,66.1412,66.1412,66.1064,66.1151,8942.0
2017-10-09 15:10:00,76.06,76.06,75.99,76.02,20244.0,66.1151,66.1151,66.0542,66.0803,20244.0
2017-10-09 15:15:00,76.01,76.03,75.97,75.98,13621.0,66.0716,66.089,66.0368,66.0455,13621.0
2017-10-09 15:20:00,75.98,76.0,75.96,76.0,10336.0,66.0455,66.0629,66.0282,66.0629,10336.0
2017-10-09 15:25:00,76.01,76.07,76.01,76.06,11003.0,66.0716,66.1238,66.0716,66.1151,11003.0
2017-10-09 15:30:00,76.06,76.06,76.02,76.03,14489.0,66.1151,66.1151,66.0803,66.089,14489.0
2017-10-09 15:35:00,76.03,76.05,76.0,76.05,26776.0,66.089,66.1064,66.0629,66.1064,26776.0
2017-10-09 15:40:00,76.05,76.05,76.01,76.04,30469.0,66.1064,66.1064,66.0716,66.0977,30469.0
2017-10-09 15:45:00,76.04,76.05,75.95,75.97,40362.0,66.0977,66.1064,66.0195,66.0368,40362.0
2017-10-09 15:50:00,75.97,76.06,75.97,76.04,43579.0,66.0368,66.1151,66.0368,66.0977,43579.0
2017-10-09 15:55:00,76.03,76.05,75.99,76.02,112050.0,66.089,66.1064,66.0542,66.0803,112050.0
2017-10-10 09:30:00,76.08,76.3,76.0,76.21,22117.0,66.1325,66.3237,66.0629,66.2455,22117.0
2017-10-10 09:35:00,76.21,76.43,76.21,76.4,9842.0,66.2455,66.4367,66.2455,66.4106,9842.0
2017-10-10 09:40:00,76.38,76.63,76.37,76.56,12508.0,66.3932,66.6106,66.3845,66.5497,12508.0
2017-10-10 09:45:00,76.56,76.69,76.55,76.67,14221.0,66.5497,66.6627,66.541,66.6453,14221.0
2017-10-10 09:50:00,76.67,76.68,76.6,76.61,17437.0,66.6453,66.654,66.5845,66.5932,17437.0
2017-10-10 09:55:00,76.6,76.69,76.6,76.69,18678.0,66.5845,66.6627,66.5845,66.6627,18678.0
2017-10-10 10:00:00,76.69,76.74,76.66,76.7,35612.0,66.6627,66.7062,66.6366,66.6714,35612.0
2017-10-10 10:05:00,76.68,76.69,76.53,76.59,11873.0,66.654,66.6627,66.5236,66.5758,11873.0
2017-10-10 10:10:00,76.6,76.66,76.59,76.64,13634.0,66.5845,66.6366,66.5758,66.6192,13634.0
2017-10-10 10:15:00,76.63,76.65,76.62,76.62,14239.0,66.6106,66.6279,66.6019,66.6019,14239.0
2017-10-10 10:20:00,76.63,76.64,76.59,76.59,12592.0,66.6106,66.6192,66.5758,66.5758,12592.0
2017-10-10 10:25:00,76.61,76.63,76.58,76.59,13153.0,66.5932,66.6106,66.5671,66.5758,13153.0
2017-10-10 10:30:00,76.59,76.59,76.51,76.54,12366.0,66.5758,66.5758,66.5062,66.5323,12366.0
2017-10-10 10:35:00,76.55,76.56,76.5,76.51,8400.0,66.541,66.5497,66.4976,66.5062,8400.0
2017-10-10 10:40:00,76.53,76.62,76.51,76.62,15852.0,66.5236,66.6019,66.5062,66.6019,15852.0
2017-10-10 10:45:00,76.63,76.67,76.62,76.66,8772.0,66.6106,66.6453,66.6019,66.6366,8772.0
2017-10-10 10:50:00,76.66,76.66,76.62,76.62,9800.0,66.6366,66.6366,66.6019,66.6019,9800.0
2017-10-10 10:55:00,76.63,76.67,76.61,76.67,9026.0,66.6106,66.6453,66.5932,66.6453,9026.0
2017-10-10 11:00:00,76.68,76.7,76.63,76.63,11297.0,66.654,66.6714,66.6106,66.6106,11297.0
2017-10-10 11:05:00,76.62,76.68,76.57,76.68,7860.0,66.6019,66.654,66.5584,66.654,7860.0
2017-10-10 11:10:00,76.69,76.69,76.64,76.64,10858.0,66.6627,66.6627,66.6192,66.6192,10858.0
2017-10-10 11:15:00,76.65,76.66,76.56,76.57,11359.0,66.6279,66.6366,66.5497,66.5584,11359.0
2017-10-10 11:20:00,76.58,76.6,76.56,76.56,6700.0,66.5671,66.5845,66.5497,66.5497,6700.0
2017-10-10 11:25:00,76.54,76.57,76.54,76.56,6900.0,66.5323,66.5584,66.5323,66.5497,6900.0
2017-10-10 11:30:00,76.57,76.6,76.56,76.58,11411.0,66.5584,66.5845,66.5497,66.5671,11411.0
2017-10-10 11:35:00,76.57,76.6,76.44,76.44,25755.0,66.5584,66.5845,66.4454,66.4454,25755.0
2017-10-10 11:40:00,76.44,76.44,76.3,76.3,11446.0,66.4454,66.4454,66.3237,66.3237,11446.0
2017-10-10 11:45:00,76.3,76.32,76.22,76.27,9390.0,66.3237,66.3411,66.2542,66.2976,9390.0
2017-10-10 11:50:00,76.25,76.27,76.2,76.21,8850.0,66.2802,66.2976,66.2368,66.2455,8850.0
2017-10-10 11:55:00,76.22,76.24,76.16,76.17,12666.0,66.2542,66.2715,66.202,66.2107,12666.0
2017-10-10 12:00:00,76.16,76.19,76.13,76.14,10673.0,66.202,66.2281,66.1759,66.1846,10673.0
2017-10-10 12:05:00,76.14,76.18,76.11,76.16,9673.0,66.1846,66.2194,66.1585,66.202,9673.0
2017-10-10 12:10:00,76.15,76.2,76.11,76.18,7309.0,66.1933,66.2368,66.1585,66.2194,7309.0
2017-10-10 12:15:00,76.2,76.21,76.1,76.1,8752.0,66.2368,66.2455,66.1499,66.1499,8752.0
2017-10-10 12:20:00,76.1,76.11,76.09,76.11,2234.0,66.1499,66.1585,66.1412,66.1585,2234.0
2017-10-10 12:25:00,76.11,76.11,76.05,76.05,9858.0,66.1585,66.1585,66.1064,66.1064,9858.0
2017-10-10 12:30:00,76.04,76.07,76.04,76.06,4965.0,66.0977,66.1238,66.0977,66.1151,4965.0
2017-10-10 12:35:00,76.07,76.08,76.0,76.06,11857.0,66.1238,66.1325,66.0629,66.1151,11857.0
2017-10-10 12:40:00,76.06,76.14,76.06,76.12,5191.0,66.1151,66.1846,66.1151,66.1672,5191.0
2017-10-10 12:45:00,76.13,76.22,76.08,76.09,13786.0,66.1759,66.2542,66.1325,66.1412,13786.0
2017-10-10 12:50:00,76.11,76.11,76.05,76.05,5700.0,66.1585,66.1585,66.1064,66.1064,5700.0
2017-10-10 12:55:00,76.03,76.04,76.0,76.0,6394.0,66.089,66.0977,66.0629,66.0629,6394.0
2017-10-10 13:00:00,76.0,76.0,75.9,75.9,9171.0,66.0629,66.0629,65.976,65.976,9171.0
2017-10-10 13:05:00,75.91,75.93,75.89,75.9,9920.0,65.9847,66.0021,65.9673,65.976,9920.0
2017-10-10 13:10:00,75.92,75.94,75.78,75.78,15715.0,65.9934,66.0108,65.8717,65.8717,15715.0
2017-10-10 13:15:00,75.78,75.88,75.78,75.86,15907.0,65.8717,65.9586,65.8717,65.9412,15907.0
2017-10-10 13:20:00,75.85,75.85,75.81,75.81,6587.0,65.9325,65.9325,65.8978,65.8978,6587.0
2017-10-10 13:25:00,75.81,75.85,75.77,75.77,11140.0,65.8978,65.9325,65.863,65.863,11140.0
2017-10-10 13:30:00,75.76,75.83,75.74,75.81,10729.0,65.8543,65.9152,65.8369,65.8978,10729.0
2017-10-10 13:35:00,75.82,75.84,75.77,75.84,13900.0,65.9065,65.9238,65.863,65.9238,13900.0
2017-10-10 13:40:00,75.84,75.86,75.82,75.85,8577.0,65.9238,65.9412,65.9065,65.9325,8577.0
2017-10-10 13:45:00,75.85,75.92,75.84,75.91,8906.0,65.9325,65.9934,65.9238,65.9847,8906.0
2017-10-10 13:50:00,75.92,75.93,75.9,75.9,7588.0,65.9934,66.0021,65.976,65.976,7588.0
2017-10-10 13:55:00,75.9,75.91,75.84,75.86,12517.0,65.976,65.9847,65.9238,65.9412,12517.0
2017-10-10 14:00:00,75.88,75.91,75.86,75.86,4892.0,65.9586,65.9847,65.9412,65.9412,4892.0
2017-10-10 14:05:00,75.86,75.89,75.85,75.85,10353.0,65.9412,65.9673,65.9325,65.9325,10353.0
2017-10-10 14:10:00,75.86,75.89,75.85,75.86,6147.0,65.9412,65.9673,65.9325,65.9412,6147.0
2017-10-10 14:15:00,75.86,75.87,75.85,75.85,9421.0,65.9412,65.9499,65.9325,65.9325,9421.0
2017-10-10 14:20:00,75.85,75.87,75.84,75.85,5172.0,65.9325,65.9499,65.9238,65.9325,5172.0
2017-10-10 14:25:00,75.85,75.88,75.82,75.88,7629.0,65.9325,65.9586,65.9065,65.9586,7629.0
2017-10-10 14:30:00,75.9,75.94,75.89,75.92,6360.0,65.976,66.0108,65.9673,65.9934,6360.0
2017-10-10 14:35:00,75.93,75.95,75.92,75.94,5755.0,66.0021,66.0195,65.9934,66.0108,5755.0
2017-10-10 14:40:00,75.93,75.97,75.92,75.95,8398.0,66.0021,66.0368,65.9934,66.0195,8398.0
2017-10-10 14:45:00,75.93,75.97,75.92,75.96,8665.0,66.0021,66.0368,65.9934,66.0282,8665.0
2017-10-10 14:50:00,75.97,75.99,75.96,75.98,10609.0,66.0368,66.0542,66.0282,66.0455,10609.0
2017-10-10 14:55:00,75.98,75.99,75.97,75.99,8013.0,66.0455,66.0542,66.0368,66.0542,8013.0
2017-10-10 15:00:00,75.98,76.01,75.97,75.99,15484.0,66.0455,66.0716,66.0368,66.0542,15484.0
2017-10-10 15:05:00,76.0,76.01,75.98,76.01,6572.0,66.0629,66.0716,66.0455,66.0716,6572.0
2017-10-10 15:10:00,75.99,76.01,75.99,76.01,8789.0,66.0542,66.0716,66.0542,66.0716,8789.0
2017-10-10 15:15:00,76.01,76.01,75.99,75.99,10161.0,66.0716,66.0716,66.0542,66.0542,10161.0
2017-10-10 15:20:00,75.99,76.02,75.99,76.0,11985.0,66.0542,66.0803,66.0542,66.0629,11985.0
2017-10-10 15:25:00,76.01,76.03,76.0,76.01,10506.0,66.0716,66.089,66.0629,66.0716,10506.0
2017-10-10 15:30:00,76.01,76.06,76.0,76.03,19316.0,66.0716,66.1151,66.0629,66.089,19316.0
2017-10-10 15:35:00,76.03,76.09,76.02,76.05,24295.0,66.089,66.1412,66.0803,66.1064,24295.0
2017-10-10 15:40:00,76.05,76.06,75.99,76.03,22786.0,66.1064,66.1151,66.0542,66.089,22786.0
2017-10-10 15:45:00,76.03,76.05,75.99,76.04,31474.0,66.089,66.1064,66.0542,66.0977,31474.0
2017-10-10 15:50:00,76.04,76.08,76.02,76.08,44191.0,66.0977,66.1325,66.0803,66.1325,44191.0
2017-10-10 15:55:00,76.08,76.18,76.06,76.18,141279.0,66.1325,66.2194,66.1151,66.2194,141279.0
2017-10-11 09:30:00,76.2,76.56,76.2,76.51,12336.0,66.2368,66.5497,66.2368,66.5062,12336.0
2017-10-11 09:35:00,76.52,76.65,76.46,76.56,10167.0,66.5149,66.6279,66.4628,66.5497,10167.0
2017-10-11 09:40:00,76.56,76.74,76.55,76.7,6960.0,66.5497,66.7062,66.541,66.6714,6960.0
2017-10-11 09:45:00,76.7,76.78,76.67,76.73,11382.0,66.6714,66.7409,66.6453,66.6975,11382.0
2017-10-11 09:50:00,76.74,76.92,76.5,76.5,44442.0,66.7062,66.8626,66.4976,66.4976,44442.0
2017-10-11 09:55:00,76.49,76.68,76.35,76.66,30500.0,66.4889,66.654,66.3672,66.6366,30500.0
2017-10-11 10:00:00,76.65,76.81,76.62,76.81,13119.0,66.6279,66.767,66.6019,66.767,13119.0
2017-10-11 10:05:00,76.83,76.93,76.8,76.89,34304.0,66.7844,66.8713,66.7583,66.8366,34304.0
2017-10-11 10:10:00,76.89,76.89,76.81,76.88,8175.0,66.8366,66.8366,66.767,66.8279,8175.0
2017-10-11 10:15:00,76.88,76.9,76.83,76.85,8002.0,66.8279,66.8452,66.7844,66.8018,8002.0
2017-10-11 10:20:00,76.84,76.9,76.84,76.88,12845.0,66.7931,66.8452,66.7931,66.8279,12845.0
2017-10-11 10:25:00,76.89,76.97,76.88,76.92,8024.0,66.8366,66.9061,66.8279,66.8626,8024.0
2017-10-11 10:30:00,76.91,76.96,76.87,76.9,20924.0,66.8539,66.8974,66.8192,66.8452,20924.0
2017-10-11 10:35:00,76.89,76.89,76.85,76.85,7678.0,66.8366,66.8366,66.8018,66.8018,7678.0
2017-10-11 10:40:00,76.83,76.87,76.81,76.83,9816.0,66.7844,66.8192,66.767,66.7844,9816.0
2017-10-11 10:45:00,76.83,76.85,76.81,76.81,5844.0,66.7844,66.8018,66.767,66.767,5844.0
2017-10-11 10:50:00,76.82,76.84,76.8,76.81,12071.0,66.7757,66.7931,66.7583,66.767,12071.0
2017-10-11 10:55:00,76.81,76.9,76.81,76.89,12715.0,66.767,66.8452,66.767,66.8366,12715.0
2017-10-11 11:00:00,76.89,76.89,76.85,76.87,9592.0,66.8366,66.8366,66.8018,66.8192,9592.0
2017-10-11 11:05:00,76.86,76.9,76.84,76.87,15829.0,66.8105,66.8452,66.7931,66.8192,15829.0
2017-10-11 11:10:00,76.88,76.89,76.8,76.86,12706.0,66.8279,66.8366,66.7583,66.8105,12706.0
2017-10-11 11:15:00,76.86,76.88,76.84,76.88,7300.0,66.8105,66.8279,66.7931,66.8279,7300.0
2017-10-11 11:20:00,76.89,76.89,76.84,76.86,7236.0,66.8366,66.8366,66.7931,66.8105,7236.0
2017-10-11 11:25:00,76.86,76.92,76.85,76.92,13583.0,66.8105,66.8626,66.8018,66.8626,13583.0
2017-10-11 11:30:00,76.91,76.94,76.89,76.93,11964.0,66.8539,66.88,66.8366,66.8713,11964.0
2017-10-11 11:35:00,76.94,76.96,76.93,76.94,10393.0,66.88,66.8974,66.8713,66.88,10393.0
2017-10-11 11:40:00,76.93,76.99,76.92,76.99,8662.0,66.8713,66.9235,66.8626,66.9235,8662.0
2017-10-11 11:45:00,76.99,77.0,76.79,76.8,21794.0,66.9235,66.9322,66.7496,66.7583,21794.0
2017-10-11 11:50:00,76.8,76.88,76.8,76.85,5888.0,66.7583,66.8279,66.7583,66.8018,5888.0
2017-10-11 11:55:00,76.85,76.88,76.84,76.86,7789.0,66.8018,66.8279,66.7931,66.8105,7789.0
2017-10-11 12:00:00,76.85,76.87,76.84,76.86,6967.0,66.8018,66.8192,66.7931,66.8105,6967.0
2017-10-11 12:05:00,76.86,76.88,76.85,76.86,4800.0,66.8105,66.8279,66.8018,66.8105,4800.0
2017-10-11 12:10:00,76.85,76.93,76.85,76.93,6250.0,66.8018,66.8713,66.8018,66.8713,6250.0
2017-10-11 12:15:00,76.93,76.95,76.92,76.94,7190.0,66.8713,66.8887,66.8626,66.88,7190.0
2017-10-11 12:20:00,76.95,76.97,76.94,76.97,6144.0,66.8887,66.9061,66.88,66.9061,6144.0
2017-10-11 12:25:00,76.97,76.97,76.9,76.9,9507.0,66.9061,66.9061,66.8452,66.8452,9507.0
2017-10-11 12:30:00,76.89,76.9,76.83,76.83,5303.0,66.8366,66.8452,66.7844,66.7844,5303.0
2017-10-11 12:35:00,76.84,76.87,76.82,76.86,6693.0,66.7931,66.8192,66.7757,66.8105,6693.0
2017-10-11 12:40:00,76.87,76.93,76.86,76.91,5038.0,66.8192,66.8713,66.8105,66.8539,5038.0
2017-10-11 12:45:00,76.91,76.91,76.84,76.85,9202.0,66.8539,66.8539,66.7931,66.8018,9202.0
2017-10-11 12:50:00,76.84,76.84,76.74,76.75,6407.0,66.7931,66.7931,66.7062,66.7149,6407.0
2017-10-11 12:55:00,76.76,76.79,76.76,76.79,3526.0,66.7236,66.7496,66.7236,66.7496,3526.0
2017-10-11 13:00:00,76.78,76.82,76.78,76.81,4029.0,66.7409,66.7757,66.7409,66.767,4029.0
2017-10-11 13:05:00,76.81,76.85,76.81,76.83,5400.0,66.767,66.8018,66.767,66.7844,5400.0
2017-10-11 13:10:00,76.84,76.86,76.81,76.84,7418.0,66.7931,66.8105,66.767,66.7931,7418.0
2017-10-11 13:15:00,76.85,76.89,76.85,76.88,3607.0,66.8018,66.8366,66.8018,66.8279,3607.0
2017-10-11 13:20:00,76.89,76.89,76.83,76.85,5057.0,66.8366,66.8366,66.7844,66.8018,5057.0
2017-10-11 13:25:00,76.83,76.94,76.82,76.94,31073.0,66.7844,66.88,66.7757,66.88,31073.0
2017-10-11 13:30:00,76.94,76.96,76.93,76.95,7634.0,66.88,66.8974,66.8713,66.8887,7634.0
2017-10-11 13:35:00,76.96,77.03,76.95,77.03,13531.0,66.8974,66.9583,66.8887,66.9583,13531.0
2017-10-11 13:40:00,77.02,77.02,76.93,76.93,7100.0,66.9496,66.9496,66.8713,66.8713,7100.0
2017-10-11 13:45:00,76.94,76.95,76.91,76.92,5050.0,66.88,66.8887,66.8539,66.8626,5050.0
2017-10-11 13:50:00,76.92,76.93,76.88,76.9,8127.0,66.8626,66.8713,66.8279,66.8452,8127.0
2017-10-11 13:55:00,76.88,76.89,76.84,76.86,6909.0,66.8279,66.8366,66.7931,66.8105,6909.0
2017-10-11 14:00:00,76.85,76.91,76.83,76.91,5319.0,66.8018,66.8539,66.7844,66.8539,5319.0
2017-10-11 14:05:00,76.91,76.91,76.88,76.89,8144.0,66.8539,66.8539,66.8279,66.8366,8144.0
2017-10-11 14:10:00,76.88,76.89,76.85,76.89,10562.0,66.8279,66.8366,66.8018,66.8366,10562.0
2017-10-11 14:15:00,76.9,76.9,76.83,76.85,9100.0,66.8452,66.8452,66.7844,66.8018,9100.0
2017-10-11 14:20:00,76.84,76.85,76.8,76.81,6209.0,66.7931,66.8018,66.7583,66.767,6209.0
2017-10-11 14:25:00,76.81,76.81,76.78,76.78,8148.0,66.767,66.767,66.7409,66.7409,8148.0
2017-10-11 14:30:00,76.79,76.81,76.73,76.77,12052.0,66.7496,66.767,66.6975,66.7322,12052.0
2017-10-11 14:35:00,76.76,76.78,76.74,76.77,4897.0,66.7236,66.7409,66.7062,66.7322,4897.0
2017-10-11 14:40:00,76.77,76.8,76.76,76.8,10306.0,66.7322,66.7583,66.7236,66.7583,10306.0
2017-10-11 14:45:00,76.8,76.81,76.72,76.73,9899.0,66.7583,66.767,66.6888,66.6975,9899.0
2017-10-11 14:50:00,76.74,76.78,76.73,76.76,8791.0,66.7062,66.7409,66.6975,66.7236,8791.0
2017-10-11 14:55:00,76.75,76.78,76.71,76.72,14611.0,66.7149,66.7409,66.6801,66.6888,14611.0
2017-10-11 15:00:00,76.73,76.73,76.66,76.66,10404.0,66.6975,66.6975,66.6366,66.6366,10404.0
2017-10-11 15:05:00,76.67,76.72,76.66,76.69,11942.0,66.6453,66.6888,66.6366,66.6627,11942.0
2017-10-11 15:10:00,76.68,76.74,76.68,76.74,12378.0,66.654,66.7062,66.654,66.7062,12378.0
2017-10-11 15:15:00,76.75,76.8,76.72,76.77,18657.0,66.7149,66.7583,66.6888,66.7322,18657.0
2017-10-11 15:20:00,76.78,76.79,76.74,76.74,12346.0,66.7409,66.7496,66.7062,66.7062,12346.0
2017-10-11 15:25:00,76.74,76.75,76.66,76.68,19200.0,66.7062,66.7149,66.6366,66.654,19200.0
2017-10-11 15:30:00,76.69,76.72,76.67,76.71,14309.0,66.6627,66.6888,66.6453,66.6801,14309.0
2017-10-11 15:35:00,76.71,76.72,76.64,76.67,23664.0,66.6801,66.6888,66.6192,66.6453,23664.0
2017-10-11 15:40:00,76.67,76.68,76.61,76.64,46811.0,66.6453,66.654,66.5932,66.6192,46811.0
2017-10-11 15:45:00,76.64,76.69,76.63,76.64,29583.0,66.6192,66.6627,66.6106,66.6192,29583.0
2017-10-11 15:50:00,76.65,76.67,76.6,76.6,46301.0,66.6279,66.6453,66.5845,66.5845,46301.0
2017-10-11 15:55:00,76.61,76.65,76.6,76.63,66040.0,66.5932,66.6279,66.5845,66.6106,66040.0
2017-10-12 09:30:00,76.5,76.68,76.45,76.67,17715.0,66.4976,66.654,66.4541,66.6453,17715.0
2017-10-12 09:35:00,76.6,76.6,76.46,76.51,2545.0,66.5845,66.5845,66.4628,66.5062,2545.0
2017-10-12 09:40:00,76.49,76.51,76.41,76.41,9253.0,66.4889,66.5062,66.4193,66.4193,9253.0
2017-10-12 09:45:00,76.41,76.5,76.34,76.45,11113.0,66.4193,66.4976,66.3585,66.4541,11113.0
2017-10-12 09:50:00,76.45,76.57,76.44,76.51,8119.0,66.4541,66.5584,66.4454,66.5062,8119.0
2017-10-12 09:55:00,76.52,76.62,76.51,76.59,12344.0,66.5149,66.6019,66.5062,66.5758,12344.0
2017-10-12 10:00:00,76.59,76.7,76.55,76.7,9917.0,66.5758,66.6714,66.541,66.6714,9917.0
2017-10-12 10:05:00,76.71,76.72,76.67,76.69,15048.0,66.6801,66.6888,66.6453,66.6627,15048.0
2017-10-12 10:10:00,76.7,76.74,76.7,76.74,9811.0,66.6714,66.7062,66.6714,66.7062,9811.0
2017-10-12 10:15:00,76.74,76.84,76.71,76.83,8019.0,66.7062,66.7931,66.6801,66.7844,8019.0
2017-10-12 10:20:00,76.82,76.83,76.75,76.77,9728.0,66.7757,66.7844,66.7149,66.7322,9728.0
2017-10-12 10:25:00,76.76,76.81,76.76,76.8,4531.0,66.7236,66.767,66.7236,66.7583,4531.0
2017-10-12 10:30:00,76.81,76.82,76.78,76.78,10298.0,66.767,66.7757,66.7409,66.7409,10298.0
2017-10-12 10:35:00,76.78,76.85,76.77,76.83,8830.0,66.7409,66.8018,66.7322,66.7844,8830.0
2017-10-12 10:40:00,76.82,76.82,76.69,76.73,44033.0,66.7757,66.7757,66.6627,66.6975,44033.0
2017-10-12 10:45:00,76.73,76.73,76.64,76.67,14079.0,66.6975,66.6975,66.6192,66.6453,14079.0
2017-10-12 10:50:00,76.66,76.69,76.59,76.59,10564.0,66.6366,66.6627,66.5758,66.5758,10564.0
2017-10-12 10:55:00,76.57,76.62,76.54,76.62,16613.0,66.5584,66.6019,66.5323,66.6019,16613.0
2017-10-12 11:00:00,76.61,76.62,76.54,76.58,44697.0,66.5932,66.6019,66.5323,66.5671,44697.0
2017-10-12 11:05:00,76.57,76.61,76.54,76.57,17442.0,66.5584,66.5932,66.5323,66.5584,17442.0
2017-10-12 11:10:00,76.58,76.58,76.55,76.58,22426.0,66.5671,66.5671,66.541,66.5671,22426.0
2017-10-12 11:15:00,76.59,76.66,76.58,76.6,16221.0,66.5758,66.6366,66.5671,66.5845,16221.0
2017-10-12 11:20:00,76.6,76.61,76.54,76.56,14481.0,66.5845,66.5932,66.5323,66.5497,14481.0
2017-10-12 11:25:00,76.56,76.56,76.47,76.56,18121.0,66.5497,66.5497,66.4715,66.5497,18121.0
2017-10-12 11:30:00,76.55,76.58,76.41,76.49,20509.0,66.541,66.5671,66.4193,66.4889,20509.0
2017-10-12 11:35:00,76.5,76.53,76.49,76.49,3820.0,66.4976,66.5236,66.4889,66.4889,3820.0
2017-10-12 11:40:00,76.49,76.56,76.49,76.55,13158.0,66.4889,66.5497,66.4889,66.541,13158.0
2017-10-12 11:45:00,76.55,76.64,76.55,76.63,6951.0,66.541,66.6192,66.541,66.6106,6951.0
2017-10-12 11:50:00,76.64,76.72,76.64,76.72,9090.0,66.6192,66.6888,66.6192,66.6888,9090.0
2017-10-12 11:55:00,76.72,76.72,76.68,76.72,8121.0,66.6888,66.6888,66.654,66.6888,8121.0
2017-10-12 12:00:00,76.71,76.74,76.69,76.72,10340.0,66.6801,66.7062,66.6627,66.6888,10340.0
2017-10-12 12:05:00,76.71,76.72,76.68,76.68,9759.0,66.6801,66.6888,66.654,66.654,9759.0
2017-10-12 12:10:00,76.68,76.68,76.62,76.66,6593.0,66.654,66.654,66.6019,66.6366,6593.0
2017-10-12 12:15:00,76.66,76.67,76.65,76.65,6358.0,66.6366,66.6453,66.6279,66.6279,6358.0
2017-10-12 12:20:00,76.65,76.68,76.63,76.68,7400.0,66.6279,66.654,66.6106,66.654,7400.0
2017-10-12 12:25:00,76.69,76.7,76.66,76.66,13009.0,66.6627,66.6714,66.6366,66.6366,13009.0
2017-10-12 12:30:00,76.65,76.66,76.61,76.63,9577.0,66.6279,66.6366,66.5932,66.6106,9577.0
2017-10-12 12:35:00,76.63,76.63,76.54,76.56,12310.0,66.6106,66.6106,66.5323,66.5497,12310.0
2017-10-12 12:40:00,76.57,76.58,76.56,76.57,7200.0,66.5584,66.5671,66.5497,66.5584,7200.0
2017-10-12 12:45:00,76.57,76.57,76.53,76.56,10330.0,66.5584,66.5584,66.5236,66.5497,10330.0
2017-10-12 12:50:00,76.56,76.56,76.54,76.55,6759.0,66.5497,66.5497,66.5323,66.541,6759.0
2017-10-12 12:55:00,76.55,76.6,76.54,76.59,6053.0,66.541,66.5845,66.5323,66.5758,6053.0
2017-10-12 13:00:00,76.58,76.59,76.58,76.59,10119.0,66.5671,66.5758,66.5671,66.5758,10119.0
2017-10-12 13:05:00,76.59,76.63,76.58,76.61,10154.0,66.5758,66.6106,66.5671,66.5932,10154.0
2017-10-12 13:10:00,76.61,76.63,76.61,76.61,5185.0,66.5932,66.6106,66.5932,66.5932,5185.0
2017-10-12 13:15:00,76.61,76.61,76.58,76.59,9928.0,66.5932,66.5932,66.5671,66.5758,9928.0
2017-10-12 13:20:00,76.59,76.62,76.59,76.59,4744.0,66.5758,66.6019,66.5758,66.5758,4744.0
2017-10-12 13:25:00,76.59,76.59,76.56,76.59,9165.0,66.5758,66.5758,66.5497,66.5758,9165.0
2017-10-12 13:30:00,76.58,76.6,76.55,76.56,10972.0,66.5671,66.5845,66.541,66.5497,10972.0
2017-10-12 13:35:00,76.56,76.57,76.53,76.56,12041.0,66.5497,66.5584,66.5236,66.5497,12041.0
2017-10-12 13:40:00,76.55,76.62,76.54,76.61,11465.0,66.541,66.6019,66.5323,66.5932,11465.0
2017-10-12 13:45:00,76.61,76.67,76.6,76.67,10134.0,66.5932,66.6453,66.5845,66.6453,10134.0
2017-10-12 13:50:00,76.68,76.75,76.68,76.74,10232.0,66.654,66.7149,66.654,66.7062,10232.0
2017-10-12 13:55:00,76.74,76.76,76.72,76.74,10099.0,66.7062,66.7236,66.6888,66.7062,10099.0
2017-10-12 14:00:00,76.74,76.76,76.72,76.72,13659.0,66.7062,66.7236,66.6888,66.6888,13659.0
2017-10-12 14:05:00,76.72,76.73,76.72,76.73,3594.0,66.6888,66.6975,66.6888,66.6975,3594.0
2017-10-12 14:10:00,76.73,76.73,76.64,76.64,17485.0,66.6975,66.6975,66.6192,66.6192,17485.0
2017-10-12 14:15:00,76.66,76.69,76.65,76.69,11614.0,66.6366,66.6627,66.6279,66.6627,11614.0
2017-10-12 14:20:00,76.69,76.76,76.69,76.76,11660.0,66.6627,66.7236,66.6627,66.7236,11660.0
2017-10-12 14:25:00,76.75,76.79,76.71,76.77,21097.0,66.7149,66.7496,66.6801,66.7322,21097.0
2017-10-12 14:30:00,76.76,76.76,76.71,76.74,13148.0,66.7236,66.7236,66.6801,66.7062,13148.0
2017-10-12 14:35:00,76.74,76.8,76.73,76.8,16383.0,66.7062,66.7583,66.6975,66.7583,16383.0
2017-10-12 14:40:00,76.79,76.82,76.77,76.77,14341.0,66.7496,66.7757,66.7322,66.7322,14341.0
2017-10-12 14:45:00,76.77,76.78,76.68,76.69,21958.0,66.7322,66.7409,66.654,66.6627,21958.0
2017-10-12 14:50:00,76.68,76.72,76.68,76.69,21846.0,66.654,66.6888,66.654,66.6627,21846.0
2017-10-12 14:55:00,76.7,76.76,76.69,76.73,14486.0,66.6714,66.7236,66.6627,66.6975,14486.0
2017-10-12 15:00:00,76.73,76.78,76.72,76.77,11917.0,66.6975,66.7409,66.6888,66.7322,11917.0
2017-10-12 15:05:00,76.76,76.76,76.67,76.67,33709.0,66.7236,66.7236,66.6453,66.6453,33709.0
2017-10-12 15:10:00,76.67,76.68,76.6,76.62,29375.0,66.6453,66.654,66.5845,66.6019,29375.0
2017-10-12 15:15:00,76.61,76.62,76.55,76.55,22933.0,66.5932,66.6019,66.541,66.541,22933.0
2017-10-12 15:20:00,76.55,76.58,76.55,76.55,15126.0,66.541,66.5671,66.541,66.541,15126.0
2017-10-12 15:25:00,76.55,76.58,76.54,76.55,13090.0,66.541,66.5671,66.5323,66.541,13090.0
2017-10-12 15:30:00,76.56,76.56,76.47,76.48,28783.0,66.5497,66.5497,66.4715,66.4802,28783.0
2017-10-12 15:35:00,76.48,76.54,76.47,76.49,25044.0,66.4802,66.5323,66.4715,66.4889,25044.0
2017-10-12 15:40:00,76.49,76.51,76.48,76.48,27984.0,66.4889,66.5062,66.4802,66.4802,27984.0
2017-10-12 15:45:00,76.48,76.48,76.37,76.41,45053.0,66.4802,66.4802,66.3845,66.4193,45053.0
2017-10-12 15:50:00,76.41,76.44,76.37,76.37,67582.0,66.4193,66.4454,66.3845,66.3845,67582.0
2017-10-12 15:55:00,76.38,76.4,76.28,76.4,195799.0,66.3932,66.4106,66.3063,66.4106,195799.0
2017-10-13 09:30:00,76.47,76.5,76.14,76.41,39919.0,66.4715,66.4976,66.1846,66.4193,39919.0
2017-10-13 09:35:00,76.4,76.43,76.35,76.36,15359.0,66.4106,66.4367,66.3672,66.3759,15359.0
2017-10-13 09:40:00,76.36,76.38,76.27,76.28,27754.0,66.3759,66.3932,66.2976,66.3063,27754.0
2017-10-13 09:45:00,76.26,76.27,76.13,76.22,22003.0,66.2889,66.2976,66.1759,66.2542,22003.0
2017-10-13 09:50:00,76.22,76.27,76.17,76.17,15489.0,66.2542,66.2976,66.2107,66.2107,15489.0
2017-10-13 09:55:00,76.18,76.19,76.1,76.16,12326.0,66.2194,66.2281,66.1499,66.202,12326.0
2017-10-13 10:00:00,76.19,76.19,76.09,76.17,15475.0,66.2281,66.2281,66.1412,66.2107,15475.0
2017-10-13 10:05:00,76.16,76.19,76.07,76.1,14769.0,66.202,66.2281,66.1238,66.1499,14769.0
2017-10-13 10:10:00,76.09,76.11,76.02,76.06,20416.0,66.1412,66.1585,66.0803,66.1151,20416.0
2017-10-13 10:15:00,76.05,76.08,76.03,76.04,17686.0,66.1064,66.1325,66.089,66.0977,17686.0
2017-10-13 10:20:00,76.07,76.07,76.02,76.04,9055.0,66.1238,66.1238,66.0803,66.0977,9055.0
2017-10-13 10:25:00,76.05,76.05,75.97,76.01,12300.0,66.1064,66.1064,66.0368,66.0716,12300.0
2017-10-13 10:30:00,76.01,76.01,75.92,75.93,13133.0,66.0716,66.0716,65.9934,66.0021,13133.0
2017-10-13 10:35:00,75.93,75.97,75.91,75.92,17355.0,66.0021,66.0368,65.9847,65.9934,17355.0
2017-10-13 10:40:00,75.91,75.95,75.88,75.95,12696.0,65.9847,66.0195,65.9586,66.0195,12696.0
2017-10-13 10:45:00,75.96,76.0,75.95,76.0,15685.0,66.0282,66.0629,66.0195,66.0629,15685.0
2017-10-13 10:50:00,75.99,76.0,75.93,75.98,17080.0,66.0542,66.0629,66.0021,66.0455,17080.0
2017-10-13 10:55:00,75.98,76.02,75.97,76.01,14622.0,66.0455,66.0803,66.0368,66.0716,14622.0
2017-10-13 11:00:00,76.0,76.04,75.99,76.02,12818.0,66.0629,66.0977,66.0542,66.0803,12818.0
2017-10-13 11:05:00,76.02,76.02,75.97,76.0,13326.0,66.0803,66.0803,66.0368,66.0629,13326.0
2017-10-13 11:10:00,76.01,76.04,76.0,76.01,13400.0,66.0716,66.0977,66.0629,66.0716,13400.0
2017-10-13 11:15:00,76.01,76.06,75.99,76.06,13853.0,66.0716,66.1151,66.0542,66.1151,13853.0
2017-10-13 11:20:00,76.06,76.08,76.05,76.07,9075.0,66.1151,66.1325,66.1064,66.1238,9075.0
2017-10-13 11:25:00,76.06,76.15,76.04,76.15,20125.0,66.1151,66.1933,66.0977,66.1933,20125.0
2017-10-13 11:30:00,76.16,76.17,76.12,76.14,15765.0,66.202,66.2107,66.1672,66.1846,15765.0
2017-10-13 11:35:00,76.14,76.18,76.13,76.17,10425.0,66.1846,66.2194,66.1759,66.2107,10425.0
2017-10-13 11:40:00,76.18,76.22,76.16,76.19,8814.0,66.2194,66.2542,66.202,66.2281,8814.0
2017-10-13 11:45:00,76.19,76.21,76.17,76.18,17519.0,66.2281,66.2455,66.2107,66.2194,17519.0
2017-10-13 11:50:00,76.18,76.19,76.09,76.09,8500.0,66.2194,66.2281,66.1412,66.1412,8500.0
2017-10-13 11:55:00,76.09,76.17,76.09,76.17,18848.0,66.1412,66.2107,66.1412,66.2107,18848.0
2017-10-13 12:00:00,76.16,76.17,76.11,76.15,14351.0,66.202,66.2107,66.1585,66.1933,14351.0
2017-10-13 12:05:00,76.14,76.14,76.11,76.12,7565.0,66.1846,66.1846,66.1585,66.1672,7565.0
2017-10-13 12:10:00,76.12,76.13,76.09,76.1,12486.0,66.1672,66.1759,66.1412,66.1499,12486.0
2017-10-13 12:15:00,76.09,76.13,76.08,76.12,8036.0,66.1412,66.1759,66.1325,66.1672,8036.0
2017-10-13 12:20:00,76.12,76.12,76.11,76.11,7540.0,66.1672,66.1672,66.1585,66.1585,7540.0
2017-10-13 12:25:00,76.11,76.14,76.1,76.13,7590.0,66.1585,66.1846,66.1499,66.1759,7590.0
2017-10-13 12:30:00,76.13,76.17,76.12,76.15,15821.0,66.1759,66.2107,66.1672,66.1933,15821.0
2017-10-13 12:35:00,76.16,76.16,76.09,76.09,4807.0,66.202,66.202,66.1412,66.1412,4807.0
2017-10-13 12:40:00,76.1,76.12,76.08,76.12,12055.0,66.1499,66.1672,66.1325,66.1672,12055.0
2017-10-13 12:45:00,76.12,76.14,76.12,76.14,3700.0,66.1672,66.1846,66.1672,66.1846,3700.0
2017-10-13 12:50:00,76.14,76.16,76.13,76.14,7991.0,66.1846,66.202,66.1759,66.1846,7991.0
2017-10-13 12:55:00,76.13,76.16,76.13,76.15,10546.0,66.1759,66.202,66.1759,66.1933,10546.0
2017-10-13 13:00:00,76.15,76.19,76.15,76.19,8699.0,66.1933,66.2281,66.1933,66.2281,8699.0
2017-10-13 13:05:00,76.18,76.23,76.18,76.23,10200.0,66.2194,66.2629,66.2194,66.2629,10200.0
2017-10-13 13:10:00,76.23,76.26,76.23,76.26,5773.0,66.2629,66.2889,66.2629,66.2889,5773.0
2017-10-13 13:15:00,76.26,76.27,76.21,76.21,9777.0,66.2889,66.2976,66.2455,66.2455,9777.0
2017-10-13 13:20:00,76.21,76.21,76.17,76.21,8061.0,66.2455,66.2455,66.2107,66.2455,8061.0
2017-10-13 13:25:00,76.2,76.21,76.18,76.19,6733.0,66.2368,66.2455,66.2194,66.2281,6733.0
2017-10-13 13:30:00,76.19,76.22,76.18,76.21,9228.0,66.2281,66.2542,66.2194,66.2455,9228.0
2017-10-13 13:35:00,76.21,76.23,76.2,76.21,7854.0,66.2455,66.2629,66.2368,66.2455,7854.0
2017-10-13 13:40:00,76.22,76.26,76.2,76.26,9934.0,66.2542,66.2889,66.2368,66.2889,9934.0
2017-10-13 13:45:00,76.26,76.26,76.17,76.17,6856.0,66.2889,66.2889,66.2107,66.2107,6856.0
2017-10-13 13:50:00,76.17,76.17,76.07,76.08,9934.0,66.2107,66.2107,66.1238,66.1325,9934.0
2017-10-13 13:55:00,76.07,76.1,76.06,76.06,7105.0,66.1238,66.1499,66.1151,66.1151,7105.0
2017-10-13 14:00:00,76.06,76.09,76.05,76.08,10980.0,66.1151,66.1412,66.1064,66.1325,10980.0
2017-10-13 14:05:00,76.08,76.13,76.08,76.12,10250.0,66.1325,66.1759,66.1325,66.1672,10250.0
2017-10-13 14:10:00,76.12,76.16,76.12,76.16,6809.0,66.1672,66.202,66.1672,66.202,6809.0
2017-10-13 14:15:00,76.16,76.17,76.08,76.08,14420.0,66.202,66.2107,66.1325,66.1325,14420.0
2017-10-13 14:20:00,76.07,76.09,76.01,76.05,12149.0,66.1238,66.1412,66.0716,66.1064,12149.0
2017-10-13 14:25:00,76.05,76.07,76.01,76.02,10774.0,66.1064,66.1238,66.0716,66.0803,10774.0
2017-10-13 14:30:00,76.02,76.07,76.02,76.07,7849.0,66.0803,66.1238,66.0803,66.1238,7849.0
2017-10-13 14:35:00,76.08,76.09,76.06,76.06,11536.0,66.1325,66.1412,66.1151,66.1151,11536.0
2017-10-13 14:40:00,76.07,76.08,76.05,76.07,9705.0,66.1238,66.1325,66.1064,66.1238,9705.0
2017-10-13 14:45:00,76.06,76.09,76.06,76.09,5469.0,66.1151,66.1412,66.1151,66.1412,5469.0
2017-10-13 14:50:00,76.09,76.12,76.08,76.12,13158.0,66.1412,66.1672,66.1325,66.1672,13158.0
2017-10-13 14:55:00,76.13,76.13,76.09,76.1,11542.0,66.1759,66.1759,66.1412,66.1499,11542.0
2017-10-13 15:00:00,76.11,76.13,76.09,76.13,10165.0,66.1585,66.1759,66.1412,66.1759,10165.0
2017-10-13 15:05:00,76.13,76.16,76.12,76.16,14536.0,66.1759,66.202,66.1672,66.202,14536.0
2017-10-13 15:10:00,76.17,76.18,76.14,76.14,8654.0,66.2107,66.2194,66.1846,66.1846,8654.0
2017-10-13 15:15:00,76.14,76.15,76.1,76.11,21126.0,66.1846,66.1933,66.1499,66.1585,21126.0
2017-10-13 15:20:00,76.12,76.16,76.11,76.14,13631.0,66.1672,66.202,66.1585,66.1846,13631.0
2017-10-13 15:25:00,76.15,76.17,76.14,76.17,14125.0,66.1933,66.2107,66.1846,66.2107,14125.0
2017-10-13 15:30:00,76.17,76.19,76.15,76.17,22368.0,66.2107,66.2281,66.1933,66.2107,22368.0
2017-10-13 15:35:00,76.17,76.2,76.16,76.2,12982.0,66.2107,66.2368,66.202,66.2368,12982.0
2017-10-13 15:40:00,76.2,76.23,76.19,76.23,28556.0,66.2368,66.2629,66.2281,66.2629,28556.0
2017-10-13 15:45:00,76.23,76.25,76.21,76.22,44075.0,66.2629,66.2802,66.2455,66.2542,44075.0
2017-10-13 15:50:00,76.22,76.24,76.19,76.2,39044.0,66.2542,66.2715,66.2281,66.2368,39044.0
2017-10-13 15:55:00,76.2,76.23,76.14,76.21,136871.0,66.2368,66.2629,66.1846,66.2455,136871.0
2017-10-16 09:30:00,76.51,76.76,76.51,76.68,32301.0,66.5062,66.7236,66.5062,66.654,32301.0
2017-10-16 09:35:00,76.69,76.78,76.59,76.63,14935.0,66.6627,66.7409,66.5758,66.6106,14935.0
2017-10-16 09:40:00,76.62,76.64,76.4,76.52,18659.0,66.6019,66.6192,66.4106,66.5149,18659.0
2017-10-16 09:45:00,76.5,76.58,76.5,76.51,10672.0,66.4976,66.5671,66.4976,66.5062,10672.0
2017-10-16 09:50:00,76.5,76.5,76.35,76.45,13068.0,66.4976,66.4976,66.3672,66.4541,13068.0
2017-10-16 09:55:00,76.43,76.43,76.34,76.34,10511.0,66.4367,66.4367,66.3585,66.3585,10511.0
2017-10-16 10:00:00,76.35,76.35,76.31,76.34,6395.0,66.3672,66.3672,66.3324,66.3585,6395.0
2017-10-16 10:05:00,76.36,76.36,76.17,76.2,50727.0,66.3759,66.3759,66.2107,66.2368,50727.0
2017-10-16 10:10:00,76.2,76.23,76.09,76.09,15373.0,66.2368,66.2629,66.1412,66.1412,15373.0
2017-10-16 10:15:00,76.06,76.13,76.01,76.04,15427.0,66.1151,66.1759,66.0716,66.0977,15427.0
2017-10-16 10:20:00,76.04,76.12,76.04,76.12,6850.0,66.0977,66.1672,66.0977,66.1672,6850.0
2017-10-16 10:25:00,76.12,76.13,76.05,76.06,25933.0,66.1672,66.1759,66.1064,66.1151,25933.0
2017-10-16 10:30:00,76.04,76.08,76.0,76.08,10407.0,66.0977,66.1325,66.0629,66.1325,10407.0
2017-10-16 10:35:00,76.08,76.08,75.97,76.05,10381.0,66.1325,66.1325,66.0368,66.1064,10381.0
2017-10-16 10:40:00,76.05,76.05,75.99,75.99,8737.0,66.1064,66.1064,66.0542,66.0542,8737.0
2017-10-16 10:45:00,75.98,76.03,75.97,76.02,6712.0,66.0455,66.089,66.0368,66.0803,6712.0
2017-10-16 10:50:00,76.04,76.04,75.99,76.0,5845.0,66.0977,66.0977,66.0542,66.0629,5845.0
2017-10-16 10:55:00,76.02,76.06,75.99,75.99,7284.0,66.0803,66.1151,66.0542,66.0542,7284.0
2017-10-16 11:00:00,75.98,76.05,75.98,76.05,3300.0,66.0455,66.1064,66.0455,66.1064,3300.0
2017-10-16 11:05:00,76.08,76.21,76.08,76.21,10913.0,66.1325,66.2455,66.1325,66.2455,10913.0
2017-10-16 11:10:00,76.21,76.23,76.2,76.2,7656.0,66.2455,66.2629,66.2368,66.2368,7656.0
2017-10-16 11:15:00,76.19,76.19,76.13,76.19,4115.0,66.2281,66.2281,66.1759,66.2281,4115.0
2017-10-16 11:20:00,76.2,76.22,76.16,76.19,32480.0,66.2368,66.2542,66.202,66.2281,32480.0
2017-10-16 11:25:00,76.18,76.21,76.13,76.14,8866.0,66.2194,66.2455,66.1759,66.1846,8866.0
2017-10-16 11:30:00,76.16,76.19,76.16,76.19,2306.0,66.202,66.2281,66.202,66.2281,2306.0
2017-10-16 11:35:00,76.19,76.2,76.15,76.19,5280.0,66.2281,66.2368,66.1933,66.2281,5280.0
2017-10-16 11:40:00,76.2,76.22,76.19,76.22,5160.0,66.2368,66.2542,66.2281,66.2542,5160.0
2017-10-16 11:45:00,76.23,76.25,76.23,76.25,3600.0,66.2629,66.2802,66.2629,66.2802,3600.0
2017-10-16 11:50:00,76.25,76.26,76.22,76.23,4248.0,66.2802,66.2889,66.2542,66.2629,4248.0
2017-10-16 11:55:00,76.24,76.25,76.22,76.25,4923.0,66.2715,66.2802,66.2542,66.2802,4923.0
2017-10-16 12:00:00,76.25,76.29,76.25,76.27,4441.0,66.2802,66.315,66.2802,66.2976,4441.0
2017-10-16 12:05:00,76.27,76.27,76.24,76.26,3800.0,66.2976,66.2976,66.2715,66.2889,3800.0
2017-10-16 12:10:00,76.26,76.27,76.21,76.21,4136.0,66.2889,66.2976,66.2455,66.2455,4136.0
2017-10-16 12:15:00,76.2,76.21,76.17,76.2,3512.0,66.2368,66.2455,66.2107,66.2368,3512.0
2017-10-16 12:20:00,76.19,76.23,76.14,76.22,10343.0,66.2281,66.2629,66.1846,66.2542,10343.0
2017-10-16 12:25:00,76.22,76.22,76.19,76.21,4658.0,66.2542,66.2542,66.2281,66.2455,4658.0
2017-10-16 12:30:00,76.21,76.22,76.17,76.17,4301.0,66.2455,66.2542,66.2107,66.2107,4301.0
2017-10-16 12:35:00,76.17,76.2,76.17,76.18,3048.0,66.2107,66.2368,66.2107,66.2194,3048.0
2017-10-16 12:40:00,76.18,76.22,76.16,76.22,5465.0,66.2194,66.2542,66.202,66.2542,5465.0
2017-10-16 12:45:00,76.22,76.22,76.19,76.21,3861.0,66.2542,66.2542,66.2281,66.2455,3861.0
2017-10-16 12:50:00,76.21,76.22,76.2,76.2,3990.0,66.2455,66.2542,66.2368,66.2368,3990.0
2017-10-16 12:55:00,76.19,76.19,76.12,76.14,5670.0,66.2281,66.2281,66.1672,66.1846,5670.0
2017-10-16 13:00:00,76.14,76.14,76.06,76.12,15860.0,66.1846,66.1846,66.1151,66.1672,15860.0
2017-10-16 13:05:00,76.12,76.21,76.05,76.16,27230.0,66.1672,66.2455,66.1064,66.202,27230.0
2017-10-16 13:10:00,76.17,76.17,76.13,76.15,10116.0,66.2107,66.2107,66.1759,66.1933,10116.0
2017-10-16 13:15:00,76.15,76.19,76.13,76.19,5357.0,66.1933,66.2281,66.1759,66.2281,5357.0
2017-10-16 13:20:00,76.2,76.2,76.15,76.16,7301.0,66.2368,66.2368,66.1933,66.202,7301.0
2017-10-16 13:25:00,76.17,76.19,76.16,76.18,4071.0,66.2107,66.2281,66.202,66.2194,4071.0
2017-10-16 13:30:00,76.19,76.22,76.16,76.22,3941.0,66.2281,66.2542,66.202,66.2542,3941.0
2017-10-16 13:35:00,76.25,76.26,76.21,76.22,9400.0,66.2802,66.2889,66.2455,66.2542,9400.0
2017-10-16 13:40:00,76.22,76.22,76.17,76.17,5094.0,66.2542,66.2542,66.2107,66.2107,5094.0
2017-10-16 13:45:00,76.18,76.2,76.18,76.19,25480.0,66.2194,66.2368,66.2194,66.2281,25480.0
2017-10-16 13:50:00,76.2,76.2,76.15,76.19,8341.0,66.2368,66.2368,66.1933,66.2281,8341.0
2017-10-16 13:55:00,76.19,76.21,76.18,76.21,4964.0,66.2281,66.2455,66.2194,66.2455,4964.0
2017-10-16 14:00:00,76.19,76.19,76.17,76.19,4401.0,66.2281,66.2281,66.2107,66.2281,4401.0
2017-10-16 14:05:00,76.19,76.19,76.14,76.15,6637.0,66.2281,66.2281,66.1846,66.1933,6637.0
2017-10-16 14:10:00,76.15,76.17,76.14,76.16,3700.0,66.1933,66.2107,66.1846,66.202,3700.0
2017-10-16 14:15:00,76.16,76.16,76.1,76.12,6144.0,66.202,66.202,66.1499,66.1672,6144.0
2017-10-16 14:20:00,76.12,76.12,76.07,76.09,5659.0,66.1672,66.1672,66.1238,66.1412,5659.0
2017-10-16 14:25:00,76.1,76.11,76.08,76.09,5514.0,66.1499,66.1585,66.1325,66.1412,5514.0
2017-10-16 14:30:00,76.09,76.09,76.06,76.06,2682.0,66.1412,66.1412,66.1151,66.1151,2682.0
2017-10-16 14:35:00,76.06,76.07,75.98,76.0,70571.0,66.1151,66.1238,66.0455,66.0629,70571.0
2017-10-16 14:40:00,76.0,76.04,75.99,76.0,19293.0,66.0629,66.0977,66.0542,66.0629,19293.0
2017-10-16 14:45:00,75.98,75.99,75.94,75.96,10074.0,66.0455,66.0542,66.0108,66.0282,10074.0
2017-10-16 14:50:00,75.96,75.98,75.94,75.97,8219.0,66.0282,66.0455,66.0108,66.0368,8219.0
2017-10-16 14:55:00,75.97,76.01,75.97,75.98,7538.0,66.0368,66.0716,66.0368,66.0455,7538.0
2017-10-16 15:00:00,75.98,76.03,75.98,76.03,16810.0,66.0455,66.089,66.0455,66.089,16810.0
2017-10-16 15:05:00,76.04,76.05,76.02,76.03,17040.0,66.0977,66.1064,66.0803,66.089,17040.0
2017-10-16 15:10:00,76.04,76.09,76.03,76.09,40824.0,66.0977,66.1412,66.089,66.1412,40824.0
2017-10-16 15:15:00,76.1,76.12,76.07,76.08,34517.0,66.1499,66.1672,66.1238,66.1325,34517.0
2017-10-16 15:20:00,76.09,76.17,76.06,76.15,21352.0,66.1412,66.2107,66.1151,66.1933,21352.0
2017-10-16 15:25:00,76.16,76.16,76.08,76.1,21207.0,66.202,66.202,66.1325,66.1499,21207.0
2017-10-16 15:30:00,76.1,76.19,76.1,76.18,19289.0,66.1499,66.2281,66.1499,66.2194,19289.0
2017-10-16 15:35:00,76.18,76.19,76.15,76.16,21779.0,66.2194,66.2281,66.1933,66.202,21779.0
2017-10-16 15:40:00,76.17,76.17,76.11,76.15,41424.0,66.2107,66.2107,66.1585,66.1933,41424.0
2017-10-16 15:45:00,76.15,76.23,76.15,76.23,52266.0,66.1933,66.2629,66.1933,66.2629,52266.0
2017-10-16 15:50:00,76.23,76.24,76.16,76.17,45666.0,66.2629,66.2715,66.202,66.2107,45666.0
2017-10-16 15:55:00,76.16,76.2,76.12,76.18,69770.0,66.202,66.2368,66.1672,66.2194,69770.0
2017-10-17 09:30:00,76.11,76.36,76.09,76.26,75608.0,66.1585,66.3759,66.1412,66.2889,75608.0
2017-10-17 09:35:00,76.3,76.3,76.24,76.26,6539.0,66.3237,66.3237,66.2715,66.2889,6539.0
2017-10-17 09:40:00,76.3,76.54,76.3,76.48,9417.0,66.3237,66.5323,66.3237,66.4802,9417.0
2017-10-17 09:45:00,76.48,76.54,76.37,76.38,14436.0,66.4802,66.5323,66.3845,66.3932,14436.0
2017-10-17 09:50:00,76.39,76.47,76.36,76.44,22138.0,66.4019,66.4715,66.3759,66.4454,22138.0
2017-10-17 09:55:00,76.42,76.46,76.32,76.35,6701.0,66.428,66.4628,66.3411,66.3672,6701.0
2017-10-17 10:00:00,76.34,76.42,76.29,76.42,6780.0,66.3585,66.428,66.315,66.428,6780.0
2017-10-17 10:05:00,76.42,76.43,76.36,76.43,13866.0,66.428,66.4367,66.3759,66.4367,13866.0
2017-10-17 10:10:00,76.44,76.44,76.34,76.38,15460.0,66.4454,66.4454,66.3585,66.3932,15460.0
2017-10-17 10:15:00,76.38,76.43,76.38,76.4,8950.0,66.3932,66.4367,66.3932,66.4106,8950.0
2017-10-17 10:20:00,76.41,76.51,76.41,76.46,9033.0,66.4193,66.5062,66.4193,66.4628,9033.0
2017-10-17 10:25:00,76.46,76.51,76.45,76.49,7822.0,66.4628,66.5062,66.4541,66.4889,7822.0
2017-10-17 10:30:00,76.5,76.51,76.43,76.44,8202.0,66.4976,66.5062,66.4367,66.4454,8202.0
2017-10-17 10:35:00,76.45,76.51,76.44,76.51,7699.0,66.4541,66.5062,66.4454,66.5062,7699.0
2017-10-17 10:40:00,76.51,76.51,76.46,76.49,9688.0,66.5062,66.5062,66.4628,66.4889,9688.0
2017-10-17 10:45:00,76.49,76.52,76.44,76.46,12200.0,66.4889,66.5149,66.4454,66.4628,12200.0
2017-10-17 10:50:00,76.47,76.49,76.43,76.47,8880.0,66.4715,66.4889,66.4367,66.4715,8880.0
2017-10-17 10:55:00,76.45,76.51,76.43,76.5,7641.0,66.4541,66.5062,66.4367,66.4976,7641.0
2017-10-17 11:00:00,76.5,76.54,76.45,76.53,13811.0,66.4976,66.5323,66.4541,66.5236,13811.0
2017-10-17 11:05:00,76.53,76.65,76.53,76.65,9043.0,66.5236,66.6279,66.5236,66.6279,9043.0
2017-10-17 11:10:00,76.66,76.67,76.62,76.63,11103.0,66.6366,66.6453,66.6019,66.6106,11103.0
2017-10-17 11:15:00,76.64,76.7,76.64,76.67,47967.0,66.6192,66.6714,66.6192,66.6453,47967.0
2017-10-17 11:20:00,76.66,76.66,76.58,76.64,10833.0,66.6366,66.6366,66.5671,66.6192,10833.0
2017-10-17 11:25:00,76.62,76.7,76.61,76.7,22777.0,66.6019,66.6714,66.5932,66.6714,22777.0
2017-10-17 11:30:00,76.7,76.79,76.7,76.74,13903.0,66.6714,66.7496,66.6714,66.7062,13903.0
2017-10-17 11:35:00,76.73,76.73,76.66,76.67,9931.0,66.6975,66.6975,66.6366,66.6453,9931.0
2017-10-17 11:40:00,76.67,76.68,76.56,76.56,19501.0,66.6453,66.654,66.5497,66.5497,19501.0
2017-10-17 11:45:00,76.56,76.59,76.54,76.55,15051.0,66.5497,66.5758,66.5323,66.541,15051.0
2017-10-17 11:50:00,76.54,76.58,76.53,76.57,11711.0,66.5323,66.5671,66.5236,66.5584,11711.0
2017-10-17 11:55:00,76.56,76.63,76.56,76.6,18320.0,66.5497,66.6106,66.5497,66.5845,18320.0
2017-10-17 12:00:00,76.59,76.7,76.59,76.66,12194.0,66.5758,66.6714,66.5758,66.6366,12194.0
2017-10-17 12:05:00,76.67,76.72,76.67,76.67,9109.0,66.6453,66.6888,66.6453,66.6453,9109.0
2017-10-17 12:10:00,76.66,76.66,76.62,76.64,6701.0,66.6366,66.6366,66.6019,66.6192,6701.0
2017-10-17 12:15:00,76.65,76.67,76.6,76.62,13097.0,66.6279,66.6453,66.5845,66.6019,13097.0
2017-10-17 12:20:00,76.62,76.63,76.6,76.62,13128.0,66.6019,66.6106,66.5845,66.6019,13128.0
2017-10-17 12:25:00,76.63,76.63,76.56,76.59,28389.0,66.6106,66.6106,66.5497,66.5758,28389.0
2017-10-17 12:30:00,76.59,76.63,76.54,76.62,24857.0,66.5758,66.6106,66.5323,66.6019,24857.0
2017-10-17 12:35:00,76.61,76.62,76.55,76.6,13216.0,66.5932,66.6019,66.541,66.5845,13216.0
2017-10-17 12:40:00,76.59,76.59,76.49,76.49,14847.0,66.5758,66.5758,66.4889,66.4889,14847.0
2017-10-17 12:45:00,76.5,76.54,76.47,76.5,17418.0,66.4976,66.5323,66.4715,66.4976,17418.0
2017-10-17 12:50:00,76.5,76.52,76.48,76.48,20474.0,66.4976,66.5149,66.4802,66.4802,20474.0
2017-10-17 12:55:00,76.48,76.49,76.47,76.47,5636.0,66.4802,66.4889,66.4715,66.4715,5636.0
2017-10-17 13:00:00,76.48,76.48,76.45,76.45,11788.0,66.4802,66.4802,66.4541,66.4541,11788.0
2017-10-17 13:05:00,76.45,76.47,76.45,76.47,12472.0,66.4541,66.4715,66.4541,66.4715,12472.0
2017-10-17 13:10:00,76.47,76.47,76.36,76.38,17392.0,66.4715,66.4715,66.3759,66.3932,17392.0
2017-10-17 13:15:00,76.39,76.46,76.39,76.44,6925.0,66.4019,66.4628,66.4019,66.4454,6925.0
2017-10-17 13:20:00,76.43,76.46,76.4,76.4,7761.0,66.4367,66.4628,66.4106,66.4106,7761.0
2017-10-17 13:25:00,76.41,76.41,76.37,76.41,7833.0,66.4193,66.4193,66.3845,66.4193,7833.0
2017-10-17 13:30:00,76.41,76.43,76.31,76.31,9320.0,66.4193,66.4367,66.3324,66.3324,9320.0
2017-10-17 13:35:00,76.31,76.35,76.31,76.33,5380.0,66.3324,66.3672,66.3324,66.3498,5380.0
2017-10-17 13:40:00,76.34,76.34,76.28,76.31,17189.0,66.3585,66.3585,66.3063,66.3324,17189.0
2017-10-17 13:45:00,76.31,76.32,76.26,76.29,10227.0,66.3324,66.3411,66.2889,66.315,10227.0
2017-10-17 13:50:00,76.28,76.31,76.27,76.31,7780.0,66.3063,66.3324,66.2976,66.3324,7780.0
2017-10-17 13:55:00,76.3,76.31,76.23,76.24,18271.0,66.3237,66.3324,66.2629,66.2715,18271.0
2017-10-17 14:00:00,76.22,76.26,76.21,76.25,15986.0,66.2542,66.2889,66.2455,66.2802,15986.0
2017-10-17 14:05:00,76.25,76.25,76.18,76.23,17524.0,66.2802,66.2802,66.2194,66.2629,17524.0
2017-10-17 14:10:00,76.23,76.26,76.22,76.24,9615.0,66.2629,66.2889,66.2542,66.2715,9615.0
2017-10-17 14:15:00,76.24,76.26,76.23,76.26,5600.0,66.2715,66.2889,66.2629,66.2889,5600.0
2017-10-17 14:20:00,76.26,76.27,76.22,76.23,11443.0,66.2889,66.2976,66.2542,66.2629,11443.0
2017-10-17 14:25:00,76.22,76.23,76.18,76.18,11142.0,66.2542,66.2629,66.2194,66.2194,11142.0
2017-10-17 14:30:00,76.19,76.21,76.18,76.2,4876.0,66.2281,66.2455,66.2194,66.2368,4876.0
2017-10-17 14:35:00,76.2,76.22,76.18,76.21,6841.0,66.2368,66.2542,66.2194,66.2455,6841.0
2017-10-17 14:40:00,76.21,76.23,76.18,76.19,11817.0,66.2455,66.2629,66.2194,66.2281,11817.0
2017-10-17 14:45:00,76.19,76.23,76.18,76.2,25782.0,66.2281,66.2629,66.2194,66.2368,25782.0
2017-10-17 14:50:00,76.2,76.21,76.16,76.18,14467.0,66.2368,66.2455,66.202,66.2194,14467.0
2017-10-17 14:55:00,76.19,76.2,76.17,76.19,5738.0,66.2281,66.2368,66.2107,66.2281,5738.0
2017-10-17 15:00:00,76.19,76.2,76.14,76.14,10293.0,66.2281,66.2368,66.1846,66.1846,10293.0
2017-10-17 15:05:00,76.14,76.15,76.08,76.08,19622.0,66.1846,66.1933,66.1325,66.1325,19622.0
2017-10-17 15:10:00,76.08,76.09,76.03,76.06,19190.0,66.1325,66.1412,66.089,66.1151,19190.0
2017-10-17 15:15:00,76.06,76.14,76.06,76.13,11884.0,66.1151,66.1846,66.1151,66.1759,11884.0
2017-10-17 15:20:00,76.14,76.17,76.13,76.16,9018.0,66.1846,66.2107,66.1759,66.202,9018.0
2017-10-17 15:25:00,76.17,76.21,76.16,76.2,9174.0,66.2107,66.2455,66.202,66.2368,9174.0
2017-10-17 15:30:00,76.21,76.24,76.2,76.23,13975.0,66.2455,66.2715,66.2368,66.2629,13975.0
2017-10-17 15:35:00,76.23,76.24,76.17,76.18,13931.0,66.2629,66.2715,66.2107,66.2194,13931.0
2017-10-17 15:40:00,76.19,76.22,76.16,76.2,15883.0,66.2281,66.2542,66.202,66.2368,15883.0
2017-10-17 15:45:00,76.2,76.22,76.18,76.19,29085.0,66.2368,66.2542,66.2194,66.2281,29085.0
2017-10-17 15:50:00,76.19,76.22,76.19,76.2,27658.0,66.2281,66.2542,66.2281,66.2368,27658.0
2017-10-17 15:55:00,76.2,76.21,76.17,76.2,64045.0,66.2368,66.2455,66.2107,66.2368,64045.0
2017-10-18 09:30:00,76.37,76.6,76.33,76.6,19542.0,66.3845,66.5845,66.3498,66.5845,19542.0
2017-10-18 09:35:00,76.66,76.66,76.38,76.38,17310.0,66.6366,66.6366,66.3932,66.3932,17310.0
2017-10-18 09:40:00,76.38,76.4,76.27,76.3,7685.0,66.3932,66.4106,66.2976,66.3237,7685.0
2017-10-18 09:45:00,76.26,76.3,76.11,76.11,18057.0,66.2889,66.3237,66.1585,66.1585,18057.0
2017-10-18 09:50:00,76.13,76.21,76.12,76.13,12377.0,66.1759,66.2455,66.1672,66.1759,12377.0
2017-10-18 09:55:00,76.14,76.17,76.05,76.1,29961.0,66.1846,66.2107,66.1064,66.1499,29961.0
2017-10-18 10:00:00,76.1,76.17,76.07,76.17,15765.0,66.1499,66.2107,66.1238,66.2107,15765.0
2017-10-18 10:05:00,76.15,76.15,76.07,76.07,6250.0,66.1933,66.1933,66.1238,66.1238,6250.0
2017-10-18 10:10:00,76.09,76.11,76.04,76.1,19426.0,66.1412,66.1585,66.0977,66.1499,19426.0
2017-10-18 10:15:00,76.1,76.1,76.03,76.03,6800.0,66.1499,66.1499,66.089,66.089,6800.0
2017-10-18 10:20:00,76.03,76.09,76.02,76.04,11790.0,66.089,66.1412,66.0803,66.0977,11790.0
2017-10-18 10:25:00,76.03,76.07,76.03,76.06,15109.0,66.089,66.1238,66.089,66.1151,15109.0
2017-10-18 10:30:00,76.06,76.11,76.05,76.09,17226.0,66.1151,66.1585,66.1064,66.1412,17226.0
2017-10-18 10:35:00,76.11,76.29,76.1,76.26,35990.0,66.1585,66.315,66.1499,66.2889,35990.0
2017-10-18 10:40:00,76.25,76.33,76.23,76.33,5292.0,66.2802,66.3498,66.2629,66.3498,5292.0
2017-10-18 10:45:00,76.34,76.35,76.25,76.25,31192.0,66.3585,66.3672,66.2802,66.2802,31192.0
2017-10-18 10:50:00,76.26,76.28,76.25,76.26,5782.0,66.2889,66.3063,66.2802,66.2889,5782.0
2017-10-18 10:55:00,76.26,76.31,76.26,76.29,5115.0,66.2889,66.3324,66.2889,66.315,5115.0
2017-10-18 11:00:00,76.29,76.32,76.26,76.32,5402.0,66.315,66.3411,66.2889,66.3411,5402.0
2017-10-18 11:05:00,76.32,76.33,76.29,76.32,5101.0,66.3411,66.3498,66.315,66.3411,5101.0
2017-10-18 11:10:00,76.33,76.33,76.27,76.3,8618.0,66.3498,66.3498,66.2976,66.3237,8618.0
2017-10-18 11:15:00,76.29,76.29,76.19,76.25,7855.0,66.315,66.315,66.2281,66.2802,7855.0
2017-10-18 11:20:00,76.25,76.31,76.24,76.24,6700.0,66.2802,66.3324,66.2715,66.2715,6700.0
2017-10-18 11:25:00,76.26,76.31,76.25,76.28,6300.0,66.2889,66.3324,66.2802,66.3063,6300.0
2017-10-18 11:30:00,76.28,76.3,76.26,76.26,6500.0,66.3063,66.3237,66.2889,66.2889,6500.0
2017-10-18 11:35:00,76.28,76.32,76.27,76.32,6100.0,66.3063,66.3411,66.2976,66.3411,6100.0
2017-10-18 11:40:00,76.32,76.37,76.31,76.33,4400.0,66.3411,66.3845,66.3324,66.3498,4400.0
2017-10-18 11:45:00,76.34,76.34,76.29,76.31,4250.0,66.3585,66.3585,66.315,66.3324,4250.0
2017-10-18 11:50:00,76.31,76.37,76.3,76.33,6742.0,66.3324,66.3845,66.3237,66.3498,6742.0
2017-10-18 11:55:00,76.34,76.34,76.33,76.34,3462.0,66.3585,66.3585,66.3498,66.3585,3462.0
2017-10-18 12:00:00,76.34,76.35,76.28,76.28,9893.0,66.3585,66.3672,66.3063,66.3063,9893.0
2017-10-18 12:05:00,76.29,76.3,76.27,76.3,5107.0,66.315,66.3237,66.2976,66.3237,5107.0
2017-10-18 12:10:00,76.31,76.32,76.31,76.31,3525.0,66.3324,66.3411,66.3324,66.3324,3525.0
2017-10-18 12:15:00,76.32,76.32,76.29,76.31,5972.0,66.3411,66.3411,66.315,66.3324,5972.0
2017-10-18 12:20:00,76.3,76.3,76.24,76.27,9233.0,66.3237,66.3237,66.2715,66.2976,9233.0
2017-10-18 12:25:00,76.27,76.3,76.27,76.29,3500.0,66.2976,66.3237,66.2976,66.315,3500.0
2017-10-18 12:30:00,76.3,76.32,76.29,76.3,4960.0,66.3237,66.3411,66.315,66.3237,4960.0
2017-10-18 12:35:00,76.29,76.32,76.25,76.25,5483.0,66.315,66.3411,66.2802,66.2802,5483.0
2017-10-18 12:40:00,76.27,76.31,76.26,76.3,5942.0,66.2976,66.3324,66.2889,66.3237,5942.0
2017-10-18 12:45:00,76.3,76.31,76.28,76.28,5015.0,66.3237,66.3324,66.3063,66.3063,5015.0
2017-10-18 12:50:00,76.28,76.3,76.24,76.28,7507.0,66.3063,66.3237,66.2715,66.3063,7507.0
2017-10-18 12:55:00,76.29,76.32,76.25,76.27,4920.0,66.315,66.3411,66.2802,66.2976,4920.0
2017-10-18 13:00:00,76.28,76.34,76.27,76.27,9688.0,66.3063,66.3585,66.2976,66.2976,9688.0
2017-10-18 13:05:00,76.27,76.28,76.24,76.28,7420.0,66.2976,66.3063,66.2715,66.3063,7420.0
2017-10-18 13:10:00,76.26,76.27,76.23,76.26,6565.0,66.2889,66.2976,66.2629,66.2889,6565.0
2017-10-18 13:15:00,76.27,76.3,76.26,76.29,4891.0,66.2976,66.3237,66.2889,66.315,4891.0
2017-10-18 13:20:00,76.3,76.33,76.29,76.31,12067.0,66.3237,66.3498,66.315,66.3324,12067.0
2017-10-18 13:25:00,76.31,76.33,76.3,76.33,4700.0,66.3324,66.3498,66.3237,66.3498,4700.0
2017-10-18 13:30:00,76.33,76.33,76.27,76.27,13438.0,66.3498,66.3498,66.2976,66.2976,13438.0
2017-10-18 13:35:00,76.28,76.32,76.28,76.32,4700.0,66.3063,66.3411,66.3063,66.3411,4700.0
2017-10-18 13:40:00,76.33,76.34,76.32,76.33,6499.0,66.3498,66.3585,66.3411,66.3498,6499.0
2017-10-18 13:45:00,76.33,76.39,76.33,76.38,6369.0,66.3498,66.4019,66.3498,66.3932,6369.0
2017-10-18 13:50:00,76.39,76.41,76.32,76.32,8805.0,66.4019,66.4193,66.3411,66.3411,8805.0
2017-10-18 13:55:00,76.32,76.32,76.26,76.3,20130.0,66.3411,66.3411,66.2889,66.3237,20130.0
2017-10-18 14:00:00,76.3,76.34,76.29,76.33,7436.0,66.3237,66.3585,66.315,66.3498,7436.0
2017-10-18 14:05:00,76.34,76.36,76.33,76.34,19084.0,66.3585,66.3759,66.3498,66.3585,19084.0
2017-10-18 14:10:00,76.34,76.44,76.34,76.44,10360.0,66.3585,66.4454,66.3585,66.4454,10360.0
2017-10-18 14:15:00,76.43,76.44,76.39,76.44,8613.0,66.4367,66.4454,66.4019,66.4454,8613.0
2017-10-18 14:20:00,76.46,76.48,76.44,76.48,7593.0,66.4628,66.4802,66.4454,66.4802,7593.0
2017-10-18 14:25:00,76.48,76.49,76.47,76.47,7474.0,66.4802,66.4889,66.4715,66.4715,7474.0
2017-10-18 14:30:00,76.46,76.46,76.38,76.43,8539.0,66.4628,66.4628,66.3932,66.4367,8539.0
2017-10-18 14:35:00,76.44,76.45,76.4,76.41,8735.0,66.4454,66.4541,66.4106,66.4193,8735.0
2017-10-18 14:40:00,76.41,76.42,76.4,76.42,5300.0,66.4193,66.428,66.4106,66.428,5300.0
2017-10-18 14:45:00,76.42,76.44,76.42,76.43,6506.0,66.428,66.4454,66.428,66.4367,6506.0
2017-10-18 14:50:00,76.43,76.44,76.33,76.33,24972.0,66.4367,66.4454,66.3498,66.3498,24972.0
2017-10-18 14:55:00,76.33,76.35,76.27,76.28,20242.0,66.3498,66.3672,66.2976,66.3063,20242.0
2017-10-18 15:00:00,76.29,76.3,76.27,76.28,15080.0,66.315,66.3237,66.2976,66.3063,15080.0
2017-10-18 15:05:00,76.29,76.31,76.26,76.26,15374.0,66.315,66.3324,66.2889,66.2889,15374.0
2017-10-18 15:10:00,76.27,76.27,76.22,76.24,16737.0,66.2976,66.2976,66.2542,66.2715,16737.0
2017-10-18 15:15:00,76.24,76.24,76.2,76.22,15864.0,66.2715,66.2715,66.2368,66.2542,15864.0
2017-10-18 15:20:00,76.23,76.24,76.18,76.18,13918.0,66.2629,66.2715,66.2194,66.2194,13918.0
2017-10-18 15:25:00,76.19,76.22,76.14,76.14,26022.0,66.2281,66.2542,66.1846,66.1846,26022.0
2017-10-18 15:30:00,76.14,76.15,76.09,76.11,30973.0,66.1846,66.1933,66.1412,66.1585,30973.0
2017-10-18 15:35:00,76.12,76.13,76.07,76.09,34913.0,66.1672,66.1759,66.1238,66.1412,34913.0
2017-10-18 15:40:00,76.09,76.09,76.01,76.01,39512.0,66.1412,66.1412,66.0716,66.0716,39512.0
2017-10-18 15:45:00,76.01,76.16,76.0,76.08,73159.0,66.0716,66.202,66.0629,66.1325,73159.0
2017-10-18 15:50:00,76.08,76.08,76.0,76.02,45447.0,66.1325,66.1325,66.0629,66.0803,45447.0
2017-10-18 15:55:00,76.02,76.05,76.0,76.03,83788.0,66.0803,66.1064,66.0629,66.089,83788.0
2017-10-19 09:30:00,75.94,76.16,75.85,75.91,20972.0,66.0108,66.202,65.9325,65.9847,20972.0
2017-10-19 09:35:00,75.9,75.97,75.73,75.82,7491.0,65.976,66.0368,65.8282,65.9065,7491.0
2017-10-19 09:40:00,75.77,75.83,75.69,75.69,11022.0,65.863,65.9152,65.7935,65.7935,11022.0
2017-10-19 09:45:00,75.68,75.73,75.63,75.63,11094.0,65.7848,65.8282,65.7413,65.7413,11094.0
2017-10-19 09:50:00,75.62,75.63,75.49,75.49,11173.0,65.7326,65.7413,65.6196,65.6196,11173.0
2017-10-19 09:55:00,75.49,75.5,75.32,75.35,43415.0,65.6196,65.6283,65.4718,65.4979,43415.0
2017-10-19 10:00:00,75.35,75.42,75.33,75.39,24477.0,65.4979,65.5588,65.4805,65.5327,24477.0
2017-10-19 10:05:00,75.39,75.49,75.38,75.49,13005.0,65.5327,65.6196,65.524,65.6196,13005.0
2017-10-19 10:10:00,75.53,75.57,75.4,75.45,17168.0,65.6544,65.6891,65.5414,65.5848,17168.0
2017-10-19 10:15:00,75.45,75.46,75.32,75.34,15065.0,65.5848,65.5935,65.4718,65.4892,15065.0
2017-10-19 10:20:00,75.35,75.42,75.32,75.34,15203.0,65.4979,65.5588,65.4718,65.4892,15203.0
2017-10-19 10:25:00,75.32,75.46,75.32,75.44,16784.0,65.4718,65.5935,65.4718,65.5761,16784.0
2017-10-19 10:30:00,75.46,75.5,75.42,75.45,17824.0,65.5935,65.6283,65.5588,65.5848,17824.0
2017-10-19 10:35:00,75.46,75.48,75.36,75.39,26279.0,65.5935,65.6109,65.5066,65.5327,26279.0
2017-10-19 10:40:00,75.39,75.43,75.37,75.39,13084.0,65.5327,65.5675,65.5153,65.5327,13084.0
2017-10-19 10:45:00,75.4,75.42,75.3,75.36,20245.0,65.5414,65.5588,65.4545,65.5066,20245.0
2017-10-19 10:50:00,75.36,75.41,75.35,75.38,17066.0,65.5066,65.5501,65.4979,65.524,17066.0
2017-10-19 10:55:00,75.36,75.37,75.26,75.32,45254.0,65.5066,65.5153,65.4197,65.4718,45254.0
2017-10-19 11:00:00,75.34,75.37,75.27,75.27,15148.0,65.4892,65.5153,65.4284,65.4284,15148.0
2017-10-19 11:05:00,75.28,75.4,75.27,75.38,23245.0,65.4371,65.5414,65.4284,65.524,23245.0
2017-10-19 11:10:00,75.39,75.45,75.35,75.38,31618.0,65.5327,65.5848,65.4979,65.524,31618.0
2017-10-19 11:15:00,75.37,75.39,75.29,75.3,13126.0,65.5153,65.5327,65.4458,65.4545,13126.0
2017-10-19 11:20:00,75.31,75.36,75.24,75.28,14323.0,65.4631,65.5066,65.4023,65.4371,14323.0
2017-10-19 11:25:00,75.28,75.32,75.24,75.27,14224.0,65.4371,65.4718,65.4023,65.4284,14224.0
2017-10-19 11:30:00,75.26,75.33,75.26,75.33,10587.0,65.4197,65.4805,65.4197,65.4805,10587.0
2017-10-19 11:35:00,75.33,75.33,75.29,75.29,10203.0,65.4805,65.4805,65.4458,65.4458,10203.0
2017-10-19 11:40:00,75.31,75.31,75.23,75.23,14133.0,65.4631,65.4631,65.3936,65.3936,14133.0
2017-10-19 11:45:00,75.23,75.33,75.23,75.32,10850.0,65.3936,65.4805,65.3936,65.4718,10850.0
2017-10-19 11:50:00,75.32,75.36,75.3,75.35,12135.0,65.4718,65.5066,65.4545,65.4979,12135.0
2017-10-19 11:55:00,75.35,75.35,75.25,75.25,9518.0,65.4979,65.4979,65.411,65.411,9518.0
2017-10-19 12:00:00,75.26,75.27,75.2,75.26,11170.0,65.4197,65.4284,65.3675,65.4197,11170.0
2017-10-19 12:05:00,75.26,75.39,75.26,75.39,9156.0,65.4197,65.5327,65.4197,65.5327,9156.0
2017-10-19 12:10:00,75.39,75.48,75.39,75.47,12468.0,65.5327,65.6109,65.5327,65.6022,12468.0
2017-10-19 12:15:00,75.47,75.51,75.42,75.46,12366.0,65.6022,65.637,65.5588,65.5935,12366.0
2017-10-19 12:20:00,75.45,75.54,75.44,75.51,7030.0,65.5848,65.6631,65.5761,65.637,7030.0
2017-10-19 12:25:00,75.52,75.57,75.51,75.57,10438.0,65.6457,65.6891,65.637,65.6891,10438.0
2017-10-19 12:30:00,75.57,75.57,75.51,75.51,5854.0,65.6891,65.6891,65.637,65.637,5854.0
2017-10-19 12:35:00,75.5,75.51,75.47,75.48,13754.0,65.6283,65.637,65.6022,65.6109,13754.0
2017-10-19 12:40:00,75.47,75.52,75.45,75.51,7294.0,65.6022,65.6457,65.5848,65.637,7294.0
2017-10-19 12:45:00,75.52,75.53,75.51,75.51,8608.0,65.6457,65.6544,65.637,65.637,8608.0
2017-10-19 12:50:00,75.52,75.56,75.52,75.53,8424.0,65.6457,65.6805,65.6457,65.6544,8424.0
2017-10-19 12:55:00,75.54,75.55,75.52,75.52,10291.0,65.6631,65.6718,65.6457,65.6457,10291.0
2017-10-19 13:00:00,75.52,75.55,75.52,75.54,9715.0,65.6457,65.6718,65.6457,65.6631,9715.0
2017-10-19 13:05:00,75.54,75.54,75.51,75.54,6744.0,65.6631,65.6631,65.637,65.6631,6744.0
2017-10-19 13:10:00,75.55,75.56,75.46,75.48,18486.0,65.6718,65.6805,65.5935,65.6109,18486.0
2017-10-19 13:15:00,75.49,75.5,75.44,75.48,16926.0,65.6196,65.6283,65.5761,65.6109,16926.0
2017-10-19 13:20:00,75.48,75.49,75.46,75.47,6395.0,65.6109,65.6196,65.5935,65.6022,6395.0
2017-10-19 13:25:00,75.47,75.53,75.47,75.49,20726.0,65.6022,65.6544,65.6022,65.6196,20726.0
2017-10-19 13:30:00,75.5,75.5,75.43,75.45,21835.0,65.6283,65.6283,65.5675,65.5848,21835.0
2017-10-19 13:35:00,75.45,75.47,75.42,75.44,16091.0,65.5848,65.6022,65.5588,65.5761,16091.0
2017-10-19 13:40:00,75.44,75.48,75.42,75.42,11258.0,65.5761,65.6109,65.5588,65.5588,11258.0
2017-10-19 13:45:00,75.43,75.43,75.39,75.4,10162.0,65.5675,65.5675,65.5327,65.5414,10162.0
2017-10-19 13:50:00,75.39,75.44,75.37,75.44,14651.0,65.5327,65.5761,65.5153,65.5761,14651.0
2017-10-19 13:55:00,75.45,75.46,75.42,75.44,13795.0,65.5848,65.5935,65.5588,65.5761,13795.0
2017-10-19 14:00:00,75.44,75.45,75.42,75.43,9222.0,65.5761,65.5848,65.5588,65.5675,9222.0
2017-10-19 14:05:00,75.44,75.52,75.44,75.51,21255.0,65.5761,65.6457,65.5761,65.637,21255.0
2017-10-19 14:10:00,75.52,75.52,75.49,75.51,10438.0,65.6457,65.6457,65.6196,65.637,10438.0
2017-10-19 14:15:00,75.51,75.54,75.5,75.53,9939.0,65.637,65.6631,65.6283,65.6544,9939.0
2017-10-19 14:20:00,75.53,75.61,75.53,75.59,8793.0,65.6544,65.7239,65.6544,65.7065,8793.0
2017-10-19 14:25:00,75.58,75.62,75.57,75.61,10523.0,65.6978,65.7326,65.6891,65.7239,10523.0
2017-10-19 14:30:00,75.62,75.64,75.58,75.6,16404.0,65.7326,65.75,65.6978,65.7152,16404.0
2017-10-19 14:35:00,75.61,75.73,75.61,75.67,21438.0,65.7239,65.8282,65.7239,65.7761,21438.0
2017-10-19 14:40:00,75.66,75.71,75.65,75.71,9433.0,65.7674,65.8108,65.7587,65.8108,9433.0
2017-10-19 14:45:00,75.72,75.73,75.64,75.67,22747.0,65.8195,65.8282,65.75,65.7761,22747.0
2017-10-19 14:50:00,75.67,75.74,75.67,75.74,12646.0,65.7761,65.8369,65.7761,65.8369,12646.0
2017-10-19 14:55:00,75.74,75.78,75.73,75.78,18693.0,65.8369,65.8717,65.8282,65.8717,18693.0
2017-10-19 15:00:00,75.78,75.78,75.74,75.78,18358.0,65.8717,65.8717,65.8369,65.8717,18358.0
2017-10-19 15:05:00,75.78,75.8,75.74,75.75,10111.0,65.8717,65.8891,65.8369,65.8456,10111.0
2017-10-19 15:10:00,75.74,75.76,75.72,75.76,18939.0,65.8369,65.8543,65.8195,65.8543,18939.0
2017-10-19 15:15:00,75.76,75.8,75.75,75.8,13060.0,65.8543,65.8891,65.8456,65.8891,13060.0
2017-10-19 15:20:00,75.8,75.85,75.79,75.82,22447.0,65.8891,65.9325,65.8804,65.9065,22447.0
2017-10-19 15:25:00,75.83,75.87,75.81,75.86,22503.0,65.9152,65.9499,65.8978,65.9412,22503.0
2017-10-19 15:30:00,75.86,75.86,75.78,75.82,28271.0,65.9412,65.9412,65.8717,65.9065,28271.0
2017-10-19 15:35:00,75.83,75.83,75.77,75.77,31652.0,65.9152,65.9152,65.863,65.863,31652.0
2017-10-19 15:40:00,75.77,75.78,75.7,75.72,23261.0,65.863,65.8717,65.8022,65.8195,23261.0
2017-10-19 15:45:00,75.73,75.8,75.7,75.76,41562.0,65.8282,65.8891,65.8022,65.8543,41562.0
2017-10-19 15:50:00,75.76,75.79,75.73,75.77,39465.0,65.8543,65.8804,65.8282,65.863,39465.0
2017-10-19 15:55:00,75.78,75.83,75.75,75.83,76810.0,65.8717,65.9152,65.8456,65.9152,76810.0
2017-10-20 09:30:00,76.05,76.13,75.84,75.86,67923.0,66.1064,66.1759,65.9238,65.9412,67923.0
2017-10-20 09:35:00,75.82,75.9,75.71,75.79,15221.0,65.9065,65.976,65.8108,65.8804,15221.0
2017-10-20 09:40:00,75.79,76.02,75.79,75.97,9736.0,65.8804,66.0803,65.8804,66.0368,9736.0
2017-10-20 09:45:00,75.98,76.0,75.93,75.94,8699.0,66.0455,66.0629,66.0021,66.0108,8699.0
2017-10-20 09:50:00,75.95,76.05,75.95,76.03,6755.0,66.0195,66.1064,66.0195,66.089,6755.0
2017-10-20 09:55:00,76.03,76.03,75.96,75.97,4865.0,66.089,66.089,66.0282,66.0368,4865.0
2017-10-20 10:00:00,75.97,75.99,75.93,75.95,6288.0,66.0368,66.0542,66.0021,66.0195,6288.0
2017-10-20 10:05:00,75.97,75.98,75.91,75.91,4300.0,66.0368,66.0455,65.9847,65.9847,4300.0
2017-10-20 10:10:00,75.9,75.93,75.87,75.92,11393.0,65.976,66.0021,65.9499,65.9934,11393.0
2017-10-20 10:15:00,75.92,75.95,75.91,75.94,3438.0,65.9934,66.0195,65.9847,66.0108,3438.0
2017-10-20 10:20:00,75.93,75.94,75.88,75.91,8675.0,66.0021,66.0108,65.9586,65.9847,8675.0
2017-10-20 10:25:00,75.9,75.9,75.84,75.84,13786.0,65.976,65.976,65.9238,65.9238,13786.0
2017-10-20 10:30:00,75.84,75.92,75.83,75.87,17816.0,65.9238,65.9934,65.9152,65.9499,17816.0
2017-10-20 10:35:00,75.87,75.9,75.84,75.88,9195.0,65.9499,65.976,65.9238,65.9586,9195.0
2017-10-20 10:40:00,75.89,75.91,75.86,75.86,8979.0,65.9673,65.9847,65.9412,65.9412,8979.0
2017-10-20 10:45:00,75.87,75.89,75.85,75.88,5681.0,65.9499,65.9673,65.9325,65.9586,5681.0
2017-10-20 10:50:00,75.89,75.95,75.89,75.94,6554.0,65.9673,66.0195,65.9673,66.0108,6554.0
2017-10-20 10:55:00,75.94,75.97,75.92,75.92,6437.0,66.0108,66.0368,65.9934,65.9934,6437.0
2017-10-20 11:00:00,75.94,76.03,75.94,76.01,10813.0,66.0108,66.089,66.0108,66.0716,10813.0
2017-10-20 11:05:00,76.01,76.01,75.97,75.99,7477.0,66.0716,66.0716,66.0368,66.0542,7477.0
2017-10-20 11:10:00,75.99,75.99,75.97,75.98,4114.0,66.0542,66.0542,66.0368,66.0455,4114.0
2017-10-20 11:15:00,75.97,76.01,75.95,75.99,6886.0,66.0368,66.0716,66.0195,66.0542,6886.0
2017-10-20 11:20:00,75.99,76.01,75.95,75.95,7000.0,66.0542,66.0716,66.0195,66.0195,7000.0
2017-10-20 11:25:00,75.97,75.97,75.91,75.95,10170.0,66.0368,66.0368,65.9847,66.0195,10170.0
2017-10-20 11:30:00,75.94,75.95,75.9,75.95,8876.0,66.0108,66.0195,65.976,66.0195,8876.0
2017-10-20 11:35:00,75.92,75.99,75.92,75.98,32495.0,65.9934,66.0542,65.9934,66.0455,32495.0
2017-10-20 11:40:00,75.98,75.99,75.89,75.9,10060.0,66.0455,66.0542,65.9673,65.976,10060.0
2017-10-20 11:45:00,75.9,75.95,75.9,75.93,8600.0,65.976,66.0195,65.976,66.0021,8600.0
2017-10-20 11:50:00,75.93,75.96,75.9,75.96,9078.0,66.0021,66.0282,65.976,66.0282,9078.0
2017-10-20 11:55:00,75.96,75.96,75.84,75.89,5100.0,66.0282,66.0282,65.9238,65.9673,5100.0
2017-10-20 12:00:00,75.88,75.88,75.83,75.87,3280.0,65.9586,65.9586,65.9152,65.9499,3280.0
2017-10-20 12:05:00,75.88,75.92,75.88,75.92,4331.0,65.9586,65.9934,65.9586,65.9934,4331.0
2017-10-20 12:10:00,75.92,75.98,75.89,75.98,21437.0,65.9934,66.0455,65.9673,66.0455,21437.0
2017-10-20 12:15:00,76.0,76.0,75.92,75.92,4017.0,66.0629,66.0629,65.9934,65.9934,4017.0
2017-10-20 12:20:00,75.92,75.95,75.91,75.95,3805.0,65.9934,66.0195,65.9847,66.0195,3805.0
2017-10-20 12:25:00,75.95,76.04,75.95,76.04,9791.0,66.0195,66.0977,66.0195,66.0977,9791.0
2017-10-20 12:30:00,76.03,76.03,76.01,76.03,4260.0,66.089,66.089,66.0716,66.089,4260.0
2017-10-20 12:35:00,76.04,76.09,76.03,76.09,6823.0,66.0977,66.1412,66.089,66.1412,6823.0
2017-10-20 12:40:00,76.08,76.09,76.04,76.07,9366.0,66.1325,66.1412,66.0977,66.1238,9366.0
2017-10-20 12:45:00,76.07,76.07,76.02,76.02,2100.0,66.1238,66.1238,66.0803,66.0803,2100.0
2017-10-20 12:50:00,76.02,76.05,76.02,76.05,4320.0,66.0803,66.1064,66.0803,66.1064,4320.0
2017-10-20 12:55:00,76.05,76.05,76.03,76.05,3600.0,66.1064,66.1064,66.089,66.1064,3600.0
2017-10-20 13:00:00,76.06,76.07,76.04,76.04,2756.0,66.1151,66.1238,66.0977,66.0977,2756.0
2017-10-20 13:05:00,76.05,76.08,76.05,76.07,6288.0,66.1064,66.1325,66.1064,66.1238,6288.0
2017-10-20 13:10:00,76.07,76.09,76.06,76.08,3910.0,66.1238,66.1412,66.1151,66.1325,3910.0
2017-10-20 13:15:00,76.08,76.09,76.07,76.08,5850.0,66.1325,66.1412,66.1238,66.1325,5850.0
2017-10-20 13:20:00,76.09,76.1,76.07,76.09,3071.0,66.1412,66.1499,66.1238,66.1412,3071.0
2017-10-20 13:25:00,76.09,76.1,76.06,76.08,3374.0,66.1412,66.1499,66.1151,66.1325,3374.0
2017-10-20 13:30:00,76.07,76.08,76.03,76.03,3400.0,66.1238,66.1325,66.089,66.089,3400.0
2017-10-20 13:35:00,76.03,76.06,76.02,76.03,9059.0,66.089,66.1151,66.0803,66.089,9059.0
2017-10-20 13:40:00,76.03,76.04,76.01,76.04,4724.0,66.089,66.0977,66.0716,66.0977,4724.0
2017-10-20 13:45:00,76.04,76.04,75.98,76.0,2600.0,66.0977,66.0977,66.0455,66.0629,2600.0
2017-10-20 13:50:00,75.99,76.01,75.97,76.01,5922.0,66.0542,66.0716,66.0368,66.0716,5922.0
2017-10-20 13:55:00,76.01,76.03,76.0,76.01,4693.0,66.0716,66.089,66.0629,66.0716,4693.0
2017-10-20 14:00:00,76.02,76.03,75.99,76.03,5696.0,66.0803,66.089,66.0542,66.089,5696.0
2017-10-20 14:05:00,76.03,76.05,76.02,76.03,6355.0,66.089,66.1064,66.0803,66.089,6355.0
2017-10-20 14:10:00,76.04,76.12,76.04,76.09,11881.0,66.0977,66.1672,66.0977,66.1412,11881.0
2017-10-20 14:15:00,76.09,76.1,76.09,76.1,6763.0,66.1412,66.1499,66.1412,66.1499,6763.0
2017-10-20 14:20:00,76.11,76.14,76.09,76.12,16001.0,66.1585,66.1846,66.1412,66.1672,16001.0
2017-10-20 14:25:00,76.11,76.13,76.08,76.09,8533.0,66.1585,66.1759,66.1325,66.1412,8533.0
2017-10-20 14:30:00,76.09,76.09,76.02,76.06,13944.0,66.1412,66.1412,66.0803,66.1151,13944.0
2017-10-20 14:35:00,76.06,76.06,76.02,76.03,11081.0,66.1151,66.1151,66.0803,66.089,11081.0
2017-10-20 14:40:00,76.04,76.06,76.03,76.05,6113.0,66.0977,66.1151,66.089,66.1064,6113.0
2017-10-20 14:45:00,76.07,76.08,76.06,76.06,8046.0,66.1238,66.1325,66.1151,66.1151,8046.0
2017-10-20 14:50:00,76.06,76.06,76.0,76.03,9018.0,66.1151,66.1151,66.0629,66.089,9018.0
2017-10-20 14:55:00,76.02,76.02,75.97,75.99,8633.0,66.0803,66.0803,66.0368,66.0542,8633.0
2017-10-20 15:00:00,75.99,76.03,75.98,76.03,7956.0,66.0542,66.089,66.0455,66.089,7956.0
2017-10-20 15:05:00,76.03,76.06,76.03,76.06,11269.0,66.089,66.1151,66.089,66.1151,11269.0
2017-10-20 15:10:00,76.06,76.07,76.04,76.07,16672.0,66.1151,66.1238,66.0977,66.1238,16672.0
2017-10-20 15:15:00,76.06,76.09,76.06,76.09,8956.0,66.1151,66.1412,66.1151,66.1412,8956.0
2017-10-20 15:20:00,76.09,76.13,76.09,76.13,14345.0,66.1412,66.1759,66.1412,66.1759,14345.0
2017-10-20 15:25:00,76.15,76.16,76.12,76.14,9459.0,66.1933,66.202,66.1672,66.1846,9459.0
2017-10-20 15:30:00,76.14,76.15,76.07,76.08,20189.0,66.1846,66.1933,66.1238,66.1325,20189.0
2017-10-20 15:35:00,76.08,76.09,76.05,76.05,8866.0,66.1325,66.1412,66.1064,66.1064,8866.0
2017-10-20 15:40:00,76.06,76.06,76.04,76.05,33376.0,66.1151,66.1151,66.0977,66.1064,33376.0
2017-10-20 15:45:00,76.06,76.08,76.0,76.0,37109.0,66.1151,66.1325,66.0629,66.0629,37109.0
2017-10-20 15:50:00,76.01,76.04,75.98,76.01,37454.0,66.0716,66.0977,66.0455,66.0716,37454.0
2017-10-20 15:55:00,76.01,76.17,75.99,76.17,163749.0,66.0716,66.2107,66.0542,66.2107,163749.0
2017-10-23 09:30:00,76.27,76.34,75.99,76.31,18188.0,66.2976,66.3585,66.0542,66.3324,18188.0
2017-10-23 09:35:00,76.3,76.33,76.15,76.23,16191.0,66.3237,66.3498,66.1933,66.2629,16191.0
2017-10-23 09:40:00,76.22,76.25,76.13,76.15,9333.0,66.2542,66.2802,66.1759,66.1933,9333.0
2017-10-23 09:45:00,76.16,76.18,75.97,76.01,15045.0,66.202,66.2194,66.0368,66.0716,15045.0
2017-10-23 09:50:00,76.01,76.11,75.82,76.11,15672.0,66.0716,66.1585,65.9065,66.1585,15672.0
2017-10-23 09:55:00,76.11,76.12,76.04,76.06,13115.0,66.1585,66.1672,66.0977,66.1151,13115.0
2017-10-23 10:00:00,76.05,76.05,76.0,76.01,10638.0,66.1064,66.1064,66.0629,66.0716,10638.0
2017-10-23 10:05:00,76.0,76.03,75.98,76.0,12299.0,66.0629,66.089,66.0455,66.0629,12299.0
2017-10-23 10:10:00,76.01,76.11,76.01,76.11,216626.0,66.0716,66.1585,66.0716,66.1585,216626.0
2017-10-23 10:15:00,76.1,76.26,76.09,76.26,17981.0,66.1499,66.2889,66.1412,66.2889,17981.0
2017-10-23 10:20:00,76.26,76.31,76.24,76.26,14559.0,66.2889,66.3324,66.2715,66.2889,14559.0
2017-10-23 10:25:00,76.26,76.33,76.25,76.26,36126.0,66.2889,66.3498,66.2802,66.2889,36126.0
2017-10-23 10:30:00,76.28,76.38,76.24,76.24,28102.0,66.3063,66.3932,66.2715,66.2715,28102.0
2017-10-23 10:35:00,76.24,76.26,76.22,76.24,12208.0,66.2715,66.2889,66.2542,66.2715,12208.0
2017-10-23 10:40:00,76.23,76.25,76.13,76.13,8928.0,66.2629,66.2802,66.1759,66.1759,8928.0
2017-10-23 10:45:00,76.14,76.19,76.09,76.1,11762.0,66.1846,66.2281,66.1412,66.1499,11762.0
2017-10-23 10:50:00,76.1,76.12,76.06,76.06,7009.0,66.1499,66.1672,66.1151,66.1151,7009.0
2017-10-23 10:55:00,76.05,76.07,76.03,76.07,89496.0,66.1064,66.1238,66.089,66.1238,89496.0
2017-10-23 11:00:00,76.07,76.18,76.07,76.13,13895.0,66.1238,66.2194,66.1238,66.1759,13895.0
2017-10-23 11:05:00,76.13,76.13,76.01,76.01,8706.0,66.1759,66.1759,66.0716,66.0716,8706.0
2017-10-23 11:10:00,76.02,76.05,76.01,76.04,8518.0,66.0803,66.1064,66.0716,66.0977,8518.0
2017-10-23 11:15:00,76.03,76.05,75.9,75.91,14081.0,66.089,66.1064,65.976,65.9847,14081.0
2017-10-23 11:20:00,75.91,75.91,75.85,75.9,9436.0,65.9847,65.9847,65.9325,65.976,9436.0
2017-10-23 11:25:00,75.91,75.98,75.89,75.96,10874.0,65.9847,66.0455,65.9673,66.0282,10874.0
2017-10-23 11:30:00,75.97,75.99,75.93,75.96,8631.0,66.0368,66.0542,66.0021,66.0282,8631.0
2017-10-23 11:35:00,75.97,76.01,75.96,75.96,9950.0,66.0368,66.0716,66.0282,66.0282,9950.0
2017-10-23 11:40:00,75.95,76.0,75.95,76.0,8875.0,66.0195,66.0629,66.0195,66.0629,8875.0
2017-10-23 11:45:00,75.99,76.0,75.95,75.99,10828.0,66.0542,66.0629,66.0195,66.0542,10828.0
2017-10-23 11:50:00,75.99,76.0,75.92,75.92,11292.0,66.0542,66.0629,65.9934,65.9934,11292.0
2017-10-23 11:55:00,75.92,75.95,75.91,75.92,4072.0,65.9934,66.0195,65.9847,65.9934,4072.0
2017-10-23 12:00:00,75.93,75.96,75.92,75.92,7050.0,66.0021,66.0282,65.9934,65.9934,7050.0
2017-10-23 12:05:00,75.92,75.93,75.83,75.83,15421.0,65.9934,66.0021,65.9152,65.9152,15421.0
2017-10-23 12:10:00,75.82,75.83,75.76,75.78,11291.0,65.9065,65.9152,65.8543,65.8717,11291.0
2017-10-23 12:15:00,75.77,75.77,75.71,75.74,10395.0,65.863,65.863,65.8108,65.8369,10395.0
2017-10-23 12:20:00,75.74,75.81,75.74,75.79,10144.0,65.8369,65.8978,65.8369,65.8804,10144.0
2017-10-23 12:25:00,75.8,75.8,75.72,75.72,5413.0,65.8891,65.8891,65.8195,65.8195,5413.0
2017-10-23 12:30:00,75.73,75.76,75.7,75.7,10764.0,65.8282,65.8543,65.8022,65.8022,10764.0
2017-10-23 12:35:00,75.7,75.73,75.7,75.72,8522.0,65.8022,65.8282,65.8022,65.8195,8522.0
2017-10-23 12:40:00,75.72,75.76,75.72,75.75,7190.0,65.8195,65.8543,65.8195,65.8456,7190.0
2017-10-23 12:45:00,75.75,75.75,75.7,75.71,6325.0,65.8456,65.8456,65.8022,65.8108,6325.0
2017-10-23 12:50:00,75.71,75.73,75.7,75.71,8020.0,65.8108,65.8282,65.8022,65.8108,8020.0
2017-10-23 12:55:00,75.71,75.75,75.71,75.75,5412.0,65.8108,65.8456,65.8108,65.8456,5412.0
2017-10-23 13:00:00,75.75,75.76,75.7,75.7,8409.0,65.8456,65.8543,65.8022,65.8022,8409.0
2017-10-23 13:05:00,75.69,75.7,75.67,75.67,8119.0,65.7935,65.8022,65.7761,65.7761,8119.0
2017-10-23 13:10:00,75.67,75.69,75.63,75.63,12621.0,65.7761,65.7935,65.7413,65.7413,12621.0
2017-10-23 13:15:00,75.63,75.63,75.58,75.59,10069.0,65.7413,65.7413,65.6978,65.7065,10069.0
2017-10-23 13:20:00,75.6,75.62,75.58,75.62,6071.0,65.7152,65.7326,65.6978,65.7326,6071.0
2017-10-23 13:25:00,75.62,75.64,75.61,75.62,11355.0,65.7326,65.75,65.7239,65.7326,11355.0
2017-10-23 13:30:00,75.62,75.64,75.59,75.59,7681.0,65.7326,65.75,65.7065,65.7065,7681.0
2017-10-23 13:35:00,75.59,75.64,75.56,75.63,11655.0,65.7065,65.75,65.6805,65.7413,11655.0
2017-10-23 13:40:00,75.63,75.67,75.63,75.67,6779.0,65.7413,65.7761,65.7413,65.7761,6779.0
2017-10-23 13:45:00,75.68,75.7,75.67,75.67,10450.0,65.7848,65.8022,65.7761,65.7761,10450.0
2017-10-23 13:50:00,75.67,75.67,75.64,75.67,6410.0,65.7761,65.7761,65.75,65.7761,6410.0
2017-10-23 13:55:00,75.68,75.71,75.66,75.68,9073.0,65.7848,65.8108,65.7674,65.7848,9073.0
2017-10-23 14:00:00,75.68,75.69,75.63,75.63,7568.0,65.7848,65.7935,65.7413,65.7413,7568.0
2017-10-23 14:05:00,75.63,75.76,75.63,75.75,8030.0,65.7413,65.8543,65.7413,65.8456,8030.0
2017-10-23 14:10:00,75.76,75.8,75.76,75.8,11754.0,65.8543,65.8891,65.8543,65.8891,11754.0
2017-10-23 14:15:00,75.81,75.82,75.77,75.78,13872.0,65.8978,65.9065,65.863,65.8717,13872.0
2017-10-23 14:20:00,75.79,75.79,75.69,75.69,6156.0,65.8804,65.8804,65.7935,65.7935,6156.0
2017-10-23 14:25:00,75.7,75.75,75.69,75.75,10618.0,65.8022,65.8456,65.7935,65.8456,10618.0
2017-10-23 14:30:00,75.75,75.76,75.72,75.72,13233.0,65.8456,65.8543,65.8195,65.8195,13233.0
2017-10-23 14:35:00,75.72,75.73,75.69,75.69,6721.0,65.8195,65.8282,65.7935,65.7935,6721.0
2017-10-23 14:40:00,75.69,75.73,75.68,75.7,10273.0,65.7935,65.8282,65.7848,65.8022,10273.0
2017-10-23 14:45:00,75.7,75.7,75.63,75.64,9718.0,65.8022,65.8022,65.7413,65.75,9718.0
2017-10-23 14:50:00,75.64,75.69,75.64,75.66,14682.0,65.75,65.7935,65.75,65.7674,14682.0
2017-10-23 14:55:00,75.67,75.69,75.63,75.64,19460.0,65.7761,65.7935,65.7413,65.75,19460.0
2017-10-23 15:00:00,75.64,75.73,75.63,75.73,10973.0,65.75,65.8282,65.7413,65.8282,10973.0
2017-10-23 15:05:00,75.75,75.76,75.71,75.73,11145.0,65.8456,65.8543,65.8108,65.8282,11145.0
2017-10-23 15:10:00,75.73,75.75,75.7,75.75,10357.0,65.8282,65.8456,65.8022,65.8456,10357.0
2017-10-23 15:15:00,75.75,75.76,75.72,75.73,14001.0,65.8456,65.8543,65.8195,65.8282,14001.0
2017-10-23 15:20:00,75.73,75.74,75.7,75.73,12191.0,65.8282,65.8369,65.8022,65.8282,12191.0
2017-10-23 15:25:00,75.74,75.78,75.74,75.78,15619.0,65.8369,65.8717,65.8369,65.8717,15619.0
2017-10-23 15:30:00,75.78,75.79,75.75,75.75,13431.0,65.8717,65.8804,65.8456,65.8456,13431.0
2017-10-23 15:35:00,75.75,75.76,75.65,75.65,21235.0,65.8456,65.8543,65.7587,65.7587,21235.0
2017-10-23 15:40:00,75.65,75.66,75.61,75.63,35350.0,65.7587,65.7674,65.7239,65.7413,35350.0
2017-10-23 15:45:00,75.63,75.67,75.62,75.64,37695.0,65.7413,65.7761,65.7326,65.75,37695.0
2017-10-23 15:50:00,75.64,75.66,75.58,75.62,58007.0,65.75,65.7674,65.6978,65.7326,58007.0
2017-10-23 15:55:00,75.62,75.63,75.53,75.56,115268.0,65.7326,65.7413,65.6544,65.6805,115268.0
2017-10-24 09:30:00,75.56,75.65,75.31,75.63,32826.0,65.6805,65.7587,65.4631,65.7413,32826.0
2017-10-24 09:35:00,75.68,75.68,75.44,75.59,16046.0,65.7848,65.7848,65.5761,65.7065,16046.0
2017-10-24 09:40:00,75.59,75.66,75.52,75.53,6854.0,65.7065,65.7674,65.6457,65.6544,6854.0
2017-10-24 09:45:00,75.53,75.6,75.44,75.5,15074.0,65.6544,65.7152,65.5761,65.6283,15074.0
2017-10-24 09:50:00,75.5,75.7,75.5,75.62,14171.0,65.6283,65.8022,65.6283,65.7326,14171.0
2017-10-24 09:55:00,75.64,75.64,75.5,75.5,10842.0,65.75,65.75,65.6283,65.6283,10842.0
2017-10-24 10:00:00,75.51,75.56,75.49,75.54,11860.0,65.637,65.6805,65.6196,65.6631,11860.0
2017-10-24 10:05:00,75.54,75.55,75.48,75.53,13220.0,65.6631,65.6718,65.6109,65.6544,13220.0
2017-10-24 10:10:00,75.53,75.57,75.49,75.55,12840.0,65.6544,65.6891,65.6196,65.6718,12840.0
2017-10-24 10:15:00,75.57,75.57,75.52,75.56,8375.0,65.6891,65.6891,65.6457,65.6805,8375.0
2017-10-24 10:20:00,75.54,75.59,75.54,75.55,8483.0,65.6631,65.7065,65.6631,65.6718,8483.0
2017-10-24 10:25:00,75.55,75.65,75.55,75.65,8019.0,65.6718,65.7587,65.6718,65.7587,8019.0
2017-10-24 10:30:00,75.66,75.66,75.57,75.58,8355.0,65.7674,65.7674,65.6891,65.6978,8355.0
2017-10-24 10:35:00,75.57,75.58,75.48,75.53,19124.0,65.6891,65.6978,65.6109,65.6544,19124.0
2017-10-24 10:40:00,75.54,75.59,75.51,75.52,8014.0,65.6631,65.7065,65.637,65.6457,8014.0
2017-10-24 10:45:00,75.52,75.52,75.43,75.46,10391.0,65.6457,65.6457,65.5675,65.5935,10391.0
2017-10-24 10:50:00,75.47,75.59,75.47,75.58,12800.0,65.6022,65.7065,65.6022,65.6978,12800.0
2017-10-24 10:55:00,75.58,75.69,75.58,75.64,10742.0,65.6978,65.7935,65.6978,65.75,10742.0
2017-10-24 11:00:00,75.64,75.69,75.63,75.69,11605.0,65.75,65.7935,65.7413,65.7935,11605.0
2017-10-24 11:05:00,75.67,75.68,75.63,75.67,12731.0,65.7761,65.7848,65.7413,65.7761,12731.0
2017-10-24 11:10:00,75.66,75.74,75.66,75.71,10016.0,65.7674,65.8369,65.7674,65.8108,10016.0
2017-10-24 11:15:00,75.71,75.71,75.65,75.67,9019.0,65.8108,65.8108,65.7587,65.7761,9019.0
2017-10-24 11:20:00,75.69,75.71,75.65,75.66,11170.0,65.7935,65.8108,65.7587,65.7674,11170.0
2017-10-24 11:25:00,75.65,75.74,75.62,75.72,18659.0,65.7587,65.8369,65.7326,65.8195,18659.0
2017-10-24 11:30:00,75.73,75.73,75.68,75.68,8508.0,65.8282,65.8282,65.7848,65.7848,8508.0
2017-10-24 11:35:00,75.67,75.68,75.57,75.57,13487.0,65.7761,65.7848,65.6891,65.6891,13487.0
2017-10-24 11:40:00,75.57,75.57,75.55,75.56,6303.0,65.6891,65.6891,65.6718,65.6805,6303.0
2017-10-24 11:45:00,75.58,75.58,75.5,75.52,9748.0,65.6978,65.6978,65.6283,65.6457,9748.0
2017-10-24 11:50:00,75.52,75.55,75.51,75.53,7396.0,65.6457,65.6718,65.637,65.6544,7396.0
2017-10-24 11:55:00,75.54,75.59,75.54,75.56,6585.0,65.6631,65.7065,65.6631,65.6805,6585.0
2017-10-24 12:00:00,75.56,75.57,75.54,75.56,7728.0,65.6805,65.6891,65.6631,65.6805,7728.0
2017-10-24 12:05:00,75.56,75.58,75.55,75.58,6750.0,65.6805,65.6978,65.6718,65.6978,6750.0
2017-10-24 12:10:00,75.58,75.59,75.56,75.57,8782.0,65.6978,65.7065,65.6805,65.6891,8782.0
2017-10-24 12:15:00,75.57,75.57,75.53,75.54,7856.0,65.6891,65.6891,65.6544,65.6631,7856.0
2017-10-24 12:20:00,75.55,75.57,75.54,75.55,4840.0,65.6718,65.6891,65.6631,65.6718,4840.0
2017-10-24 12:25:00,75.54,75.55,75.51,75.52,6641.0,65.6631,65.6718,65.637,65.6457,6641.0
2017-10-24 12:30:00,75.53,75.54,75.49,75.49,3314.0,65.6544,65.6631,65.6196,65.6196,3314.0
2017-10-24 12:35:00,75.49,75.49,75.44,75.46,7696.0,65.6196,65.6196,65.5761,65.5935,7696.0
2017-10-24 12:40:00,75.45,75.48,75.45,75.46,6896.0,65.5848,65.6109,65.5848,65.5935,6896.0
2017-10-24 12:45:00,75.46,75.51,75.46,75.51,10107.0,65.5935,65.637,65.5935,65.637,10107.0
2017-10-24 12:50:00,75.5,75.51,75.41,75.42,12418.0,65.6283,65.637,65.5501,65.5588,12418.0
2017-10-24 12:55:00,75.42,75.43,75.4,75.4,4407.0,65.5588,65.5675,65.5414,65.5414,4407.0
2017-10-24 13:00:00,75.39,75.44,75.39,75.44,8263.0,65.5327,65.5761,65.5327,65.5761,8263.0
2017-10-24 13:05:00,75.44,75.47,75.44,75.45,5364.0,65.5761,65.6022,65.5761,65.5848,5364.0
2017-10-24 13:10:00,75.45,75.46,75.43,75.46,7611.0,65.5848,65.5935,65.5675,65.5935,7611.0
2017-10-24 13:15:00,75.46,75.46,75.44,75.46,6519.0,65.5935,65.5935,65.5761,65.5935,6519.0
2017-10-24 13:20:00,75.46,75.46,75.38,75.39,7974.0,65.5935,65.5935,65.524,65.5327,7974.0
2017-10-24 13:25:00,75.39,75.4,75.37,75.4,16800.0,65.5327,65.5414,65.5153,65.5414,16800.0
2017-10-24 13:30:00,75.4,75.4,75.37,75.37,6795.0,65.5414,65.5414,65.5153,65.5153,6795.0
2017-10-24 13:35:00,75.37,75.37,75.32,75.36,11253.0,65.5153,65.5153,65.4718,65.5066,11253.0
2017-10-24 13:40:00,75.36,75.36,75.33,75.34,7156.0,65.5066,65.5066,65.4805,65.4892,7156.0
2017-10-24 13:45:00,75.33,75.37,75.33,75.36,6477.0,65.4805,65.5153,65.4805,65.5066,6477.0
2017-10-24 13:50:00,75.35,75.36,75.31,75.32,4451.0,65.4979,65.5066,65.4631,65.4718,4451.0
2017-10-24 13:55:00,75.31,75.39,75.3,75.39,7122.0,65.4631,65.5327,65.4545,65.5327,7122.0
2017-10-24 14:00:00,75.39,75.45,75.37,75.45,7871.0,65.5327,65.5848,65.5153,65.5848,7871.0
2017-10-24 14:05:00,75.45,75.5,75.45,75.49,6910.0,65.5848,65.6283,65.5848,65.6196,6910.0
2017-10-24 14:10:00,75.49,75.53,75.49,75.52,5317.0,65.6196,65.6544,65.6196,65.6457,5317.0
2017-10-24 14:15:00,75.52,75.53,75.46,75.49,8975.0,65.6457,65.6544,65.5935,65.6196,8975.0
2017-10-24 14:20:00,75.5,75.56,75.5,75.54,8720.0,65.6283,65.6805,65.6283,65.6631,8720.0
2017-10-24 14:25:00,75.54,75.55,75.5,75.51,6093.0,65.6631,65.6718,65.6283,65.637,6093.0
2017-10-24 14:30:00,75.52,75.53,75.47,75.47,11561.0,65.6457,65.6544,65.6022,65.6022,11561.0
2017-10-24 14:35:00,75.47,75.47,75.39,75.43,11153.0,65.6022,65.6022,65.5327,65.5675,11153.0
2017-10-24 14:40:00,75.42,75.42,75.37,75.39,9014.0,65.5588,65.5588,65.5153,65.5327,9014.0
2017-10-24 14:45:00,75.39,75.39,75.34,75.34,6284.0,65.5327,65.5327,65.4892,65.4892,6284.0
2017-10-24 14:50:00,75.34,75.35,75.28,75.33,15667.0,65.4892,65.4979,65.4371,65.4805,15667.0
2017-10-24 14:55:00,75.33,75.37,75.32,75.34,7783.0,65.4805,65.5153,65.4718,65.4892,7783.0
2017-10-24 15:00:00,75.35,75.37,75.31,75.33,14040.0,65.4979,65.5153,65.4631,65.4805,14040.0
2017-10-24 15:05:00,75.34,75.35,75.22,75.29,17788.0,65.4892,65.4979,65.3849,65.4458,17788.0
2017-10-24 15:10:00,75.29,75.31,75.26,75.29,14248.0,65.4458,65.4631,65.4197,65.4458,14248.0
2017-10-24 15:15:00,75.28,75.32,75.28,75.29,14001.0,65.4371,65.4718,65.4371,65.4458,14001.0
2017-10-24 15:20:00,75.29,75.38,75.28,75.37,17399.0,65.4458,65.524,65.4371,65.5153,17399.0
2017-10-24 15:25:00,75.37,75.39,75.31,75.34,18624.0,65.5153,65.5327,65.4631,65.4892,18624.0
2017-10-24 15:30:00,75.34,75.36,75.31,75.34,25456.0,65.4892,65.5066,65.4631,65.4892,25456.0
2017-10-24 15:35:00,75.34,75.42,75.32,75.42,29181.0,65.4892,65.5588,65.4718,65.5588,29181.0
2017-10-24 15:40:00,75.42,75.45,75.33,75.35,29932.0,65.5588,65.5848,65.4805,65.4979,29932.0
2017-10-24 15:45:00,75.36,75.42,75.33,75.33,32295.0,65.5066,65.5588,65.4805,65.4805,32295.0
2017-10-24 15:50:00,75.33,75.39,75.31,75.34,50685.0,65.4805,65.5327,65.4631,65.4892,50685.0
2017-10-24 15:55:00,75.34,75.36,75.3,75.34,109044.0,65.4892,65.5066,65.4545,65.4892,109044.0
2017-10-25 09:30:00,75.0,75.25,74.81,75.07,36285.0,65.1937,65.411,65.0285,65.2545,36285.0
2017-10-25 09:35:00,75.07,75.25,75.05,75.19,8900.0,65.2545,65.411,65.2371,65.3588,8900.0
2017-10-25 09:40:00,75.17,75.25,75.11,75.11,6291.0,65.3414,65.411,65.2893,65.2893,6291.0
2017-10-25 09:45:00,75.1,75.29,75.1,75.26,13665.0,65.2806,65.4458,65.2806,65.4197,13665.0
2017-10-25 09:50:00,75.27,75.27,75.11,75.13,20486.0,65.4284,65.4284,65.2893,65.3067,20486.0
2017-10-25 09:55:00,75.12,75.24,75.12,75.23,13911.0,65.298,65.4023,65.298,65.3936,13911.0
2017-10-25 10:00:00,75.25,75.31,75.24,75.26,20842.0,65.411,65.4631,65.4023,65.4197,20842.0
2017-10-25 10:05:00,75.26,75.27,75.16,75.21,18364.0,65.4197,65.4284,65.3328,65.3762,18364.0
2017-10-25 10:10:00,75.22,75.29,75.02,75.05,25822.0,65.3849,65.4458,65.2111,65.2371,25822.0
2017-10-25 10:15:00,75.06,75.1,74.86,74.94,29681.0,65.2458,65.2806,65.072,65.1415,29681.0
2017-10-25 10:20:00,74.94,75.0,74.85,74.91,16356.0,65.1415,65.1937,65.0633,65.1154,16356.0
2017-10-25 10:25:00,74.92,75.02,74.91,75.0,18481.0,65.1241,65.2111,65.1154,65.1937,18481.0
2017-10-25 10:30:00,74.98,75.01,74.95,74.99,13804.0,65.1763,65.2024,65.1502,65.185,13804.0
2017-10-25 10:35:00,75.0,75.02,74.91,74.91,14917.0,65.1937,65.2111,65.1154,65.1154,14917.0
2017-10-25 10:40:00,74.91,74.94,74.85,74.87,17011.0,65.1154,65.1415,65.0633,65.0807,17011.0
2017-10-25 10:45:00,74.88,74.88,74.74,74.77,16490.0,65.0894,65.0894,64.9677,64.9937,16490.0
2017-10-25 10:50:00,74.77,74.77,74.69,74.74,19597.0,64.9937,64.9937,64.9242,64.9677,19597.0
2017-10-25 10:55:00,74.73,74.74,74.58,74.6,18919.0,64.959,64.9677,64.8286,64.846,18919.0
2017-10-25 11:00:00,74.59,74.66,74.53,74.56,23655.0,64.8373,64.8981,64.7851,64.8112,23655.0
2017-10-25 11:05:00,74.57,74.75,74.57,74.73,18279.0,64.8199,64.9764,64.8199,64.959,18279.0
2017-10-25 11:10:00,74.72,74.79,74.63,74.65,18505.0,64.9503,65.0111,64.8721,64.8894,18505.0
2017-10-25 11:15:00,74.65,74.65,74.51,74.54,16395.0,64.8894,64.8894,64.7677,64.7938,16395.0
2017-10-25 11:20:00,74.53,74.54,74.47,74.51,20333.0,64.7851,64.7938,64.733,64.7677,20333.0
2017-10-25 11:25:00,74.53,74.55,74.47,74.48,19899.0,64.7851,64.8025,64.733,64.7417,19899.0
2017-10-25 11:30:00,74.47,74.54,74.43,74.52,25145.0,64.733,64.7938,64.6982,64.7764,25145.0
2017-10-25 11:35:00,74.51,74.53,74.45,74.5,24055.0,64.7677,64.7851,64.7156,64.7591,24055.0
2017-10-25 11:40:00,74.48,74.49,74.36,74.37,17068.0,64.7417,64.7504,64.6374,64.646,17068.0
2017-10-25 11:45:00,74.39,74.44,74.38,74.41,12950.0,64.6634,64.7069,64.6547,64.6808,12950.0
2017-10-25 11:50:00,74.41,74.41,74.35,74.38,16712.0,64.6808,64.6808,64.6287,64.6547,16712.0
2017-10-25 11:55:00,74.4,74.42,74.34,74.37,18507.0,64.6721,64.6895,64.62,64.646,18507.0
2017-10-25 12:00:00,74.36,74.4,74.29,74.36,16410.0,64.6374,64.6721,64.5765,64.6374,16410.0
2017-10-25 12:05:00,74.35,74.43,74.31,74.4,12572.0,64.6287,64.6982,64.5939,64.6721,12572.0
2017-10-25 12:10:00,74.39,74.42,74.32,74.35,16188.0,64.6634,64.6895,64.6026,64.6287,16188.0
2017-10-25 12:15:00,74.35,74.39,74.33,74.35,12913.0,64.6287,64.6634,64.6113,64.6287,12913.0
2017-10-25 12:20:00,74.35,74.37,74.25,74.29,13517.0,64.6287,64.646,64.5417,64.5765,13517.0
2017-10-25 12:25:00,74.29,74.33,74.27,74.27,9614.0,64.5765,64.6113,64.5591,64.5591,9614.0
2017-10-25 12:30:00,74.27,74.3,74.18,74.21,16250.0,64.5591,64.5852,64.4809,64.507,16250.0
2017-10-25 12:35:00,74.21,74.26,74.19,74.2,7174.0,64.507,64.5504,64.4896,64.4983,7174.0
2017-10-25 12:40:00,74.22,74.27,74.22,74.27,11425.0,64.5157,64.5591,64.5157,64.5591,11425.0
2017-10-25 12:45:00,74.29,74.35,74.29,74.34,12301.0,64.5765,64.6287,64.5765,64.62,12301.0
2017-10-25 12:50:00,74.34,74.41,74.34,74.4,32125.0,64.62,64.6808,64.62,64.6721,32125.0
2017-10-25 12:55:00,74.4,74.4,74.34,74.37,15346.0,64.6721,64.6721,64.62,64.646,15346.0
2017-10-25 13:00:00,74.39,74.45,74.34,74.35,24909.0,64.6634,64.7156,64.62,64.6287,24909.0
2017-10-25 13:05:00,74.36,74.41,74.32,74.36,16681.0,64.6374,64.6808,64.6026,64.6374,16681.0
2017-10-25 13:10:00,74.37,74.5,74.36,74.5,11396.0,64.646,64.7591,64.6374,64.7591,11396.0
2017-10-25 13:15:00,74.51,74.51,74.46,74.51,13897.0,64.7677,64.7677,64.7243,64.7677,13897.0
2017-10-25 13:20:00,74.51,74.51,74.45,74.46,14183.0,64.7677,64.7677,64.7156,64.7243,14183.0
2017-10-25 13:25:00,74.45,74.48,74.42,74.43,12026.0,64.7156,64.7417,64.6895,64.6982,12026.0
2017-10-25 13:30:00,74.44,74.47,74.39,74.39,15006.0,64.7069,64.733,64.6634,64.6634,15006.0
2017-10-25 13:35:00,74.39,74.41,74.35,74.4,19984.0,64.6634,64.6808,64.6287,64.6721,19984.0
2017-10-25 13:40:00,74.41,74.52,74.41,74.49,16667.0,64.6808,64.7764,64.6808,64.7504,16667.0
2017-10-25 13:45:00,74.48,74.5,74.46,74.47,11769.0,64.7417,64.7591,64.7243,64.733,11769.0
2017-10-25 13:50:00,74.47,74.49,74.42,74.46,20229.0,64.733,64.7504,64.6895,64.7243,20229.0
2017-10-25 13:55:00,74.46,74.6,74.46,74.58,18702.0,64.7243,64.846,64.7243,64.8286,18702.0
2017-10-25 14:00:00,74.59,74.6,74.53,74.58,32614.0,64.8373,64.846,64.7851,64.8286,32614.0
2017-10-25 14:05:00,74.58,74.58,74.48,74.53,21467.0,64.8286,64.8286,64.7417,64.7851,21467.0
2017-10-25 14:10:00,74.52,74.53,74.47,74.51,19478.0,64.7764,64.7851,64.733,64.7677,19478.0
2017-10-25 14:15:00,74.52,74.62,74.52,74.58,11235.0,64.7764,64.8634,64.7764,64.8286,11235.0
2017-10-25 14:20:00,74.57,74.6,74.55,74.6,16846.0,64.8199,64.846,64.8025,64.846,16846.0
2017-10-25 14:25:00,74.6,74.67,74.6,74.66,11956.0,64.846,64.9068,64.846,64.8981,11956.0
2017-10-25 14:30:00,74.66,74.68,74.6,74.62,14102.0,64.8981,64.9155,64.846,64.8634,14102.0
2017-10-25 14:35:00,74.62,74.64,74.56,74.56,16426.0,64.8634,64.8807,64.8112,64.8112,16426.0
2017-10-25 14:40:00,74.57,74.59,74.56,74.59,15013.0,64.8199,64.8373,64.8112,64.8373,15013.0
2017-10-25 14:45:00,74.58,74.61,74.55,74.6,15754.0,64.8286,64.8547,64.8025,64.846,15754.0
2017-10-25 14:50:00,74.61,74.62,74.59,74.61,10119.0,64.8547,64.8634,64.8373,64.8547,10119.0
2017-10-25 14:55:00,74.61,74.64,74.6,74.63,11224.0,64.8547,64.8807,64.846,64.8721,11224.0
2017-10-25 15:00:00,74.62,74.64,74.59,74.61,25510.0,64.8634,64.8807,64.8373,64.8547,25510.0
2017-10-25 15:05:00,74.62,74.65,74.62,74.64,16386.0,64.8634,64.8894,64.8634,64.8807,16386.0
2017-10-25 15:10:00,74.64,74.72,74.63,74.71,14488.0,64.8807,64.9503,64.8721,64.9416,14488.0
2017-10-25 15:15:00,74.7,74.74,74.69,74.74,9987.0,64.9329,64.9677,64.9242,64.9677,9987.0
2017-10-25 15:20:00,74.74,74.8,74.73,74.78,19930.0,64.9677,65.0198,64.959,65.0024,19930.0
2017-10-25 15:25:00,74.78,74.83,74.75,74.77,27183.0,65.0024,65.0459,64.9764,64.9937,27183.0
2017-10-25 15:30:00,74.77,74.82,74.75,74.78,34903.0,64.9937,65.0372,64.9764,65.0024,34903.0
2017-10-25 15:35:00,74.76,74.8,74.76,74.76,31131.0,64.9851,65.0198,64.9851,64.9851,31131.0
2017-10-25 15:40:00,74.76,74.78,74.68,74.69,41971.0,64.9851,65.0024,64.9155,64.9242,41971.0
2017-10-25 15:45:00,74.69,74.69,74.55,74.56,57040.0,64.9242,64.9242,64.8025,64.8112,57040.0
2017-10-25 15:50:00,74.56,74.65,74.56,74.65,63098.0,64.8112,64.8894,64.8112,64.8894,63098.0
2017-10-25 15:55:00,74.64,74.7,74.64,74.67,106110.0,64.8807,64.9329,64.8807,64.9068,106110.0
2017-10-26 09:30:00,75.21,75.64,75.21,75.45,33893.0,65.3762,65.75,65.3762,65.5848,33893.0
2017-10-26 09:35:00,75.48,75.48,75.27,75.32,12294.0,65.6109,65.6109,65.4284,65.4718,12294.0
2017-10-26 09:40:00,75.33,75.61,75.29,75.61,12320.0,65.4805,65.7239,65.4458,65.7239,12320.0
2017-10-26 09:45:00,75.57,75.72,75.51,75.68,22746.0,65.6891,65.8195,65.637,65.7848,22746.0
2017-10-26 09:50:00,75.67,75.73,75.62,75.7,12150.0,65.7761,65.8282,65.7326,65.8022,12150.0
2017-10-26 09:55:00,75.72,75.89,75.66,75.85,31853.0,65.8195,65.9673,65.7674,65.9325,31853.0
2017-10-26 10:00:00,75.85,75.89,75.81,75.83,13609.0,65.9325,65.9673,65.8978,65.9152,13609.0
2017-10-26 10:05:00,75.84,75.85,75.71,75.71,14828.0,65.9238,65.9325,65.8108,65.8108,14828.0
2017-10-26 10:10:00,75.72,75.75,75.67,75.74,11561.0,65.8195,65.8456,65.7761,65.8369,11561.0
2017-10-26 10:15:00,75.76,75.85,75.72,75.85,50954.0,65.8543,65.9325,65.8195,65.9325,50954.0
2017-10-26 10:20:00,75.86,75.87,75.79,75.86,12670.0,65.9412,65.9499,65.8804,65.9412,12670.0
2017-10-26 10:25:00,75.87,75.97,75.87,75.95,7976.0,65.9499,66.0368,65.9499,66.0195,7976.0
2017-10-26 10:30:00,75.96,75.96,75.86,75.86,9450.0,66.0282,66.0282,65.9412,65.9412,9450.0
2017-10-26 10:35:00,75.88,75.88,75.76,75.81,14664.0,65.9586,65.9586,65.8543,65.8978,14664.0
2017-10-26 10:40:00,75.83,75.83,75.75,75.78,67464.0,65.9152,65.9152,65.8456,65.8717,67464.0
2017-10-26 10:45:00,75.78,76.0,75.77,75.93,83304.0,65.8717,66.0629,65.863,66.0021,83304.0
2017-10-26 10:50:00,75.93,75.94,75.79,75.81,23594.0,66.0021,66.0108,65.8804,65.8978,23594.0
2017-10-26 10:55:00,75.82,75.88,75.78,75.81,12904.0,65.9065,65.9586,65.8717,65.8978,12904.0
2017-10-26 11:00:00,75.84,75.93,75.84,75.9,14494.0,65.9238,66.0021,65.9238,65.976,14494.0
2017-10-26 11:05:00,75.9,75.98,75.9,75.94,16147.0,65.976,66.0455,65.976,66.0108,16147.0
2017-10-26 11:10:00,75.93,75.93,75.82,75.83,9849.0,66.0021,66.0021,65.9065,65.9152,9849.0
2017-10-26 11:15:00,75.82,75.82,75.73,75.75,10600.0,65.9065,65.9065,65.8282,65.8456,10600.0
2017-10-26 11:20:00,75.75,75.82,75.75,75.79,13944.0,65.8456,65.9065,65.8456,65.8804,13944.0
2017-10-26 11:25:00,75.8,75.85,75.77,75.78,12630.0,65.8891,65.9325,65.863,65.8717,12630.0
2017-10-26 11:30:00,75.76,75.86,75.74,75.86,14421.0,65.8543,65.9412,65.8369,65.9412,14421.0
2017-10-26 11:35:00,75.86,75.94,75.86,75.94,10765.0,65.9412,66.0108,65.9412,66.0108,10765.0
2017-10-26 11:40:00,75.94,75.96,75.88,75.88,7918.0,66.0108,66.0282,65.9586,65.9586,7918.0
2017-10-26 11:45:00,75.88,75.95,75.86,75.94,9749.0,65.9586,66.0195,65.9412,66.0108,9749.0
2017-10-26 11:50:00,75.93,75.93,75.79,75.79,9695.0,66.0021,66.0021,65.8804,65.8804,9695.0
2017-10-26 11:55:00,75.81,75.84,75.76,75.84,8454.0,65.8978,65.9238,65.8543,65.9238,8454.0
2017-10-26 12:00:00,75.84,75.86,75.78,75.79,8439.0,65.9238,65.9412,65.8717,65.8804,8439.0
2017-10-26 12:05:00,75.8,75.85,75.79,75.84,5554.0,65.8891,65.9325,65.8804,65.9238,5554.0
2017-10-26 12:10:00,75.84,75.94,75.81,75.94,9776.0,65.9238,66.0108,65.8978,66.0108,9776.0
2017-10-26 12:15:00,75.92,75.96,75.86,75.9,8408.0,65.9934,66.0282,65.9412,65.976,8408.0
2017-10-26 12:20:00,75.88,75.95,75.87,75.95,6023.0,65.9586,66.0195,65.9499,66.0195,6023.0
2017-10-26 12:25:00,75.94,75.96,75.94,75.94,6090.0,66.0108,66.0282,66.0108,66.0108,6090.0
2017-10-26 12:30:00,75.96,75.96,75.8,75.81,9824.0,66.0282,66.0282,65.8891,65.8978,9824.0
2017-10-26 12:35:00,75.83,75.84,75.77,75.8,4871.0,65.9152,65.9238,65.863,65.8891,4871.0
2017-10-26 12:40:00,75.79,75.8,75.71,75.72,7196.0,65.8804,65.8891,65.8108,65.8195,7196.0
2017-10-26 12:45:00,75.72,75.78,75.7,75.73,9577.0,65.8195,65.8717,65.8022,65.8282,9577.0
2017-10-26 12:50:00,75.76,75.83,75.76,75.8,13237.0,65.8543,65.9152,65.8543,65.8891,13237.0
2017-10-26 12:55:00,75.81,75.85,75.81,75.82,7668.0,65.8978,65.9325,65.8978,65.9065,7668.0
2017-10-26 13:00:00,75.82,75.86,75.82,75.86,7986.0,65.9065,65.9412,65.9065,65.9412,7986.0
2017-10-26 13:05:00,75.85,75.88,75.83,75.83,9538.0,65.9325,65.9586,65.9152,65.9152,9538.0
2017-10-26 13:10:00,75.83,75.83,75.78,75.79,11596.0,65.9152,65.9152,65.8717,65.8804,11596.0
2017-10-26 13:15:00,75.8,75.85,75.76,75.85,10194.0,65.8891,65.9325,65.8543,65.9325,10194.0
2017-10-26 13:20:00,75.84,75.86,75.8,75.86,7938.0,65.9238,65.9412,65.8891,65.9412,7938.0
2017-10-26 13:25:00,75.84,75.87,75.81,75.85,14928.0,65.9238,65.9499,65.8978,65.9325,14928.0
2017-10-26 13:30:00,75.86,75.95,75.85,75.92,19842.0,65.9412,66.0195,65.9325,65.9934,19842.0
2017-10-26 13:35:00,75.92,75.97,75.9,75.94,11511.0,65.9934,66.0368,65.976,66.0108,11511.0
2017-10-26 13:40:00,75.95,75.96,75.92,75.94,8270.0,66.0195,66.0282,65.9934,66.0108,8270.0
2017-10-26 13:45:00,75.94,75.94,75.87,75.9,11533.0,66.0108,66.0108,65.9499,65.976,11533.0
2017-10-26 13:50:00,75.9,75.92,75.86,75.88,22767.0,65.976,65.9934,65.9412,65.9586,22767.0
2017-10-26 13:55:00,75.88,75.91,75.87,75.89,8077.0,65.9586,65.9847,65.9499,65.9673,8077.0
2017-10-26 14:00:00,75.9,75.96,75.89,75.94,12686.0,65.976,66.0282,65.9673,66.0108,12686.0
2017-10-26 14:05:00,75.93,76.02,75.93,75.98,12476.0,66.0021,66.0803,66.0021,66.0455,12476.0
2017-10-26 14:10:00,75.98,76.04,75.98,76.04,12213.0,66.0455,66.0977,66.0455,66.0977,12213.0
2017-10-26 14:15:00,76.03,76.03,75.98,76.0,7273.0,66.089,66.089,66.0455,66.0629,7273.0
2017-10-26 14:20:00,76.0,76.04,75.97,76.01,10686.0,66.0629,66.0977,66.0368,66.0716,10686.0
2017-10-26 14:25:00,76.02,76.06,75.98,75.98,14553.0,66.0803,66.1151,66.0455,66.0455,14553.0
2017-10-26 14:30:00,75.97,75.99,75.96,75.97,8975.0,66.0368,66.0542,66.0282,66.0368,8975.0
2017-10-26 14:35:00,75.97,76.03,75.96,75.99,19740.0,66.0368,66.089,66.0282,66.0542,19740.0
2017-10-26 14:40:00,75.99,76.02,75.98,76.02,10739.0,66.0542,66.0803,66.0455,66.0803,10739.0
2017-10-26 14:45:00,76.01,76.04,76.01,76.03,6445.0,66.0716,66.0977,66.0716,66.089,6445.0
2017-10-26 14:50:00,76.03,76.06,76.02,76.03,10037.0,66.089,66.1151,66.0803,66.089,10037.0
2017-10-26 14:55:00,76.03,76.12,76.0,76.11,37769.0,66.089,66.1672,66.0629,66.1585,37769.0
2017-10-26 15:00:00,76.11,76.12,76.07,76.08,15536.0,66.1585,66.1672,66.1238,66.1325,15536.0
2017-10-26 15:05:00,76.09,76.09,76.0,76.05,18494.0,66.1412,66.1412,66.0629,66.1064,18494.0
2017-10-26 15:10:00,76.06,76.12,76.06,76.09,8680.0,66.1151,66.1672,66.1151,66.1412,8680.0
2017-10-26 15:15:00,76.09,76.13,76.07,76.13,24448.0,66.1412,66.1759,66.1238,66.1759,24448.0
2017-10-26 15:20:00,76.13,76.13,76.02,76.04,18380.0,66.1759,66.1759,66.0803,66.0977,18380.0
2017-10-26 15:25:00,76.05,76.09,76.04,76.09,16354.0,66.1064,66.1412,66.0977,66.1412,16354.0
2017-10-26 15:30:00,76.09,76.11,76.08,76.08,21519.0,66.1412,66.1585,66.1325,66.1325,21519.0
2017-10-26 15:35:00,76.08,76.09,76.05,76.09,20571.0,66.1325,66.1412,66.1064,66.1412,20571.0
2017-10-26 15:40:00,76.08,76.15,76.07,76.15,31400.0,66.1325,66.1933,66.1238,66.1933,31400.0
2017-10-26 15:45:00,76.14,76.14,75.99,75.99,55840.0,66.1846,66.1846,66.0542,66.0542,55840.0
2017-10-26 15:50:00,75.99,75.99,75.91,75.92,112139.0,66.0542,66.0542,65.9847,65.9934,112139.0
2017-10-26 15:55:00,75.92,75.93,75.85,75.85,147988.0,65.9934,66.0021,65.9325,65.9325,147988.0
2017-10-27 09:30:00,75.99,75.99,75.52,75.89,28029.0,66.0542,66.0542,65.6457,65.9673,28029.0
2017-10-27 09:35:00,75.87,76.03,75.84,75.86,13064.0,65.9499,66.089,65.9238,65.9412,13064.0
2017-10-27 09:40:00,75.85,76.05,75.83,76.02,7669.0,65.9325,66.1064,65.9152,66.0803,7669.0
2017-10-27 09:45:00,76.02,76.04,75.81,75.83,23759.0,66.0803,66.0977,65.8978,65.9152,23759.0
2017-10-27 09:50:00,75.85,76.01,75.82,76.0,12761.0,65.9325,66.0716,65.9065,66.0629,12761.0
2017-10-27 09:55:00,75.98,75.99,75.69,75.71,20418.0,66.0455,66.0542,65.7935,65.8108,20418.0
2017-10-27 10:00:00,75.72,75.83,75.63,75.7,56841.0,65.8195,65.9152,65.7413,65.8022,56841.0
2017-10-27 10:05:00,75.69,75.75,75.58,75.63,52481.0,65.7935,65.8456,65.6978,65.7413,52481.0
2017-10-27 10:10:00,75.66,75.7,75.56,75.62,18183.0,65.7674,65.8022,65.6805,65.7326,18183.0
2017-10-27 10:15:00,75.61,75.65,75.57,75.57,25133.0,65.7239,65.7587,65.6891,65.6891,25133.0
2017-10-27 10:20:00,75.57,75.61,75.55,75.59,11937.0,65.6891,65.7239,65.6718,65.7065,11937.0
2017-10-27 10:25:00,75.58,75.6,75.45,75.46,20429.0,65.6978,65.7152,65.5848,65.5935,20429.0
2017-10-27 10:30:00,75.47,75.49,75.38,75.38,17776.0,65.6022,65.6196,65.524,65.524,17776.0
2017-10-27 10:35:00,75.37,75.49,75.36,75.48,7863.0,65.5153,65.6196,65.5066,65.6109,7863.0
2017-10-27 10:40:00,75.47,75.55,75.46,75.46,23616.0,65.6022,65.6718,65.5935,65.5935,23616.0
2017-10-27 10:45:00,75.47,75.49,75.39,75.4,17850.0,65.6022,65.6196,65.5327,65.5414,17850.0
2017-10-27 10:50:00,75.41,75.45,75.37,75.45,13107.0,65.5501,65.5848,65.5153,65.5848,13107.0
2017-10-27 10:55:00,75.43,75.44,75.29,75.31,14251.0,65.5675,65.5761,65.4458,65.4631,14251.0
2017-10-27 11:00:00,75.31,75.41,75.31,75.4,8232.0,65.4631,65.5501,65.4631,65.5414,8232.0
2017-10-27 11:05:00,75.41,75.43,75.31,75.33,22479.0,65.5501,65.5675,65.4631,65.4805,22479.0
2017-10-27 11:10:00,75.33,75.36,75.21,75.21,16888.0,65.4805,65.5066,65.3762,65.3762,16888.0
2017-10-27 11:15:00,75.21,75.26,75.13,75.26,15925.0,65.3762,65.4197,65.3067,65.4197,15925.0
2017-10-27 11:20:00,75.27,75.42,75.27,75.32,33118.0,65.4284,65.5588,65.4284,65.4718,33118.0
2017-10-27 11:25:00,75.32,75.35,75.23,75.3,25649.0,65.4718,65.4979,65.3936,65.4545,25649.0
2017-10-27 11:30:00,75.3,75.54,75.29,75.38,44113.0,65.4545,65.6631,65.4458,65.524,44113.0
2017-10-27 11:35:00,75.37,75.45,75.37,75.4,22784.0,65.5153,65.5848,65.5153,65.5414,22784.0
2017-10-27 11:40:00,75.4,75.42,75.37,75.38,13947.0,65.5414,65.5588,65.5153,65.524,13947.0
2017-10-27 11:45:00,75.38,75.42,75.37,75.38,9109.0,65.524,65.5588,65.5153,65.524,9109.0
2017-10-27 11:50:00,75.39,75.41,75.35,75.35,9700.0,65.5327,65.5501,65.4979,65.4979,9700.0
2017-10-27 11:55:00,75.35,75.42,75.29,75.42,21229.0,65.4979,65.5588,65.4458,65.5588,21229.0
2017-10-27 12:00:00,75.41,75.51,75.35,75.36,24687.0,65.5501,65.637,65.4979,65.5066,24687.0
2017-10-27 12:05:00,75.36,75.46,75.36,75.46,6991.0,65.5066,65.5935,65.5066,65.5935,6991.0
2017-10-27 12:10:00,75.46,75.48,75.43,75.47,8315.0,65.5935,65.6109,65.5675,65.6022,8315.0
2017-10-27 12:15:00,75.47,75.5,75.45,75.45,27950.0,65.6022,65.6283,65.5848,65.5848,27950.0
2017-10-27 12:20:00,75.45,75.45,75.41,75.42,8749.0,65.5848,65.5848,65.5501,65.5588,8749.0
2017-10-27 12:25:00,75.43,75.45,75.42,75.45,5950.0,65.5675,65.5848,65.5588,65.5848,5950.0
2017-10-27 12:30:00,75.45,75.46,75.4,75.4,13486.0,65.5848,65.5935,65.5414,65.5414,13486.0
2017-10-27 12:35:00,75.41,75.53,75.38,75.51,16956.0,65.5501,65.6544,65.524,65.637,16956.0
2017-10-27 12:40:00,75.51,75.54,75.45,75.54,13481.0,65.637,65.6631,65.5848,65.6631,13481.0
2017-10-27 12:45:00,75.52,75.59,75.52,75.56,7106.0,65.6457,65.7065,65.6457,65.6805,7106.0
2017-10-27 12:50:00,75.56,75.57,75.51,75.52,5940.0,65.6805,65.6891,65.637,65.6457,5940.0
2017-10-27 12:55:00,75.51,75.52,75.46,75.47,8633.0,65.637,65.6457,65.5935,65.6022,8633.0
2017-10-27 13:00:00,75.49,75.52,75.49,75.51,5555.0,65.6196,65.6457,65.6196,65.637,5555.0
2017-10-27 13:05:00,75.52,75.53,75.49,75.53,4227.0,65.6457,65.6544,65.6196,65.6544,4227.0
2017-10-27 13:10:00,75.55,75.55,75.49,75.5,5316.0,65.6718,65.6718,65.6196,65.6283,5316.0
2017-10-27 13:15:00,75.51,75.54,75.49,75.54,5552.0,65.637,65.6631,65.6196,65.6631,5552.0
2017-10-27 13:20:00,75.56,75.56,75.51,75.53,8199.0,65.6805,65.6805,65.637,65.6544,8199.0
2017-10-27 13:25:00,75.53,75.55,75.52,75.52,4850.0,65.6544,65.6718,65.6457,65.6457,4850.0
2017-10-27 13:30:00,75.52,75.55,75.52,75.55,5328.0,65.6457,65.6718,65.6457,65.6718,5328.0
2017-10-27 13:35:00,75.54,75.56,75.5,75.5,14358.0,65.6631,65.6805,65.6283,65.6283,14358.0
2017-10-27 13:40:00,75.51,75.52,75.48,75.49,4682.0,65.637,65.6457,65.6109,65.6196,4682.0
2017-10-27 13:45:00,75.49,75.5,75.45,75.46,6160.0,65.6196,65.6283,65.5848,65.5935,6160.0
2017-10-27 13:50:00,75.46,75.47,75.44,75.47,2417.0,65.5935,65.6022,65.5761,65.6022,2417.0
2017-10-27 13:55:00,75.47,75.48,75.4,75.44,14772.0,65.6022,65.6109,65.5414,65.5761,14772.0
2017-10-27 14:00:00,75.42,75.43,75.4,75.42,5114.0,65.5588,65.5675,65.5414,65.5588,5114.0
2017-10-27 14:05:00,75.42,75.46,75.42,75.42,9018.0,65.5588,65.5935,65.5588,65.5588,9018.0
2017-10-27 14:10:00,75.41,75.42,75.38,75.39,9632.0,65.5501,65.5588,65.524,65.5327,9632.0
2017-10-27 14:15:00,75.39,75.4,75.3,75.34,19142.0,65.5327,65.5414,65.4545,65.4892,19142.0
2017-10-27 14:20:00,75.35,75.38,75.32,75.38,2823.0,65.4979,65.524,65.4718,65.524,2823.0
2017-10-27 14:25:00,75.38,75.41,75.35,75.37,12609.0,65.524,65.5501,65.4979,65.5153,12609.0
2017-10-27 14:30:00,75.37,75.43,75.36,75.41,13952.0,65.5153,65.5675,65.5066,65.5501,13952.0
2017-10-27 14:35:00,75.42,75.43,75.36,75.43,4992.0,65.5588,65.5675,65.5066,65.5675,4992.0
2017-10-27 14:40:00,75.43,75.44,75.39,75.44,5143.0,65.5675,65.5761,65.5327,65.5761,5143.0
2017-10-27 14:45:00,75.45,75.46,75.42,75.43,16862.0,65.5848,65.5935,65.5588,65.5675,16862.0
2017-10-27 14:50:00,75.43,75.43,75.4,75.41,12809.0,65.5675,65.5675,65.5414,65.5501,12809.0
2017-10-27 14:55:00,75.41,75.41,75.37,75.37,11226.0,65.5501,65.5501,65.5153,65.5153,11226.0
2017-10-27 15:00:00,75.38,75.42,75.36,75.4,19594.0,65.524,65.5588,65.5066,65.5414,19594.0
2017-10-27 15:05:00,75.41,75.43,75.39,75.41,14005.0,65.5501,65.5675,65.5327,65.5501,14005.0
2017-10-27 15:10:00,75.4,75.42,75.4,75.42,23459.0,65.5414,65.5588,65.5414,65.5588,23459.0
2017-10-27 15:15:00,75.42,75.42,75.41,75.42,19221.0,65.5588,65.5588,65.5501,65.5588,19221.0
2017-10-27 15:20:00,75.42,75.44,75.39,75.43,18964.0,65.5588,65.5761,65.5327,65.5675,18964.0
2017-10-27 15:25:00,75.43,75.44,75.39,75.39,26867.0,65.5675,65.5761,65.5327,65.5327,26867.0
2017-10-27 15:30:00,75.4,75.41,75.34,75.36,21294.0,65.5414,65.5501,65.4892,65.5066,21294.0
2017-10-27 15:35:00,75.36,75.37,75.33,75.35,22248.0,65.5066,65.5153,65.4805,65.4979,22248.0
2017-10-27 15:40:00,75.36,75.37,75.28,75.3,44360.0,65.5066,65.5153,65.4371,65.4545,44360.0
2017-10-27 15:45:00,75.3,75.32,75.29,75.31,56050.0,65.4545,65.4718,65.4458,65.4631,56050.0
2017-10-27 15:50:00,75.32,75.35,75.27,75.29,70229.0,65.4718,65.4979,65.4284,65.4458,70229.0
2017-10-27 15:55:00,75.29,75.31,75.14,75.24,230794.0,65.4458,65.4631,65.3154,65.4023,230794.0
2017-10-30 09:30:00,74.92,75.17,74.73,74.73,23062.0,65.1241,65.3414,64.959,64.959,23062.0
2017-10-30 09:35:00,74.76,74.85,74.74,74.75,22384.0,64.9851,65.0633,64.9677,64.9764,22384.0
2017-10-30 09:40:00,74.73,74.87,74.73,74.79,28527.0,64.959,65.0807,64.959,65.0111,28527.0
2017-10-30 09:45:00,74.75,74.82,74.74,74.8,15981.0,64.9764,65.0372,64.9677,65.0198,15981.0
2017-10-30 09:50:00,74.78,74.81,74.72,74.79,10774.0,65.0024,65.0285,64.9503,65.0111,10774.0
2017-10-30 09:55:00,74.79,74.79,74.68,74.72,8053.0,65.0111,65.0111,64.9155,64.9503,8053.0
2017-10-30 10:00:00,74.74,74.74,74.48,74.48,24584.0,64.9677,64.9677,64.7417,64.7417,24584.0
2017-10-30 10:05:00,74.5,74.53,74.43,74.43,10100.0,64.7591,64.7851,64.6982,64.6982,10100.0
2017-10-30 10:10:00,74.45,74.48,74.4,74.45,19952.0,64.7156,64.7417,64.6721,64.7156,19952.0
2017-10-30 10:15:00,74.44,74.5,74.35,74.49,16209.0,64.7069,64.7591,64.6287,64.7504,16209.0
2017-10-30 10:20:00,74.48,74.53,74.45,74.49,11732.0,64.7417,64.7851,64.7156,64.7504,11732.0
2017-10-30 10:25:00,74.48,74.5,74.34,74.39,74530.0,64.7417,64.7591,64.62,64.6634,74530.0
2017-10-30 10:30:00,74.4,74.54,74.4,74.49,25372.0,64.6721,64.7938,64.6721,64.7504,25372.0
2017-10-30 10:35:00,74.49,74.58,74.49,74.54,16186.0,64.7504,64.8286,64.7504,64.7938,16186.0
2017-10-30 10:40:00,74.54,74.59,74.44,74.59,19796.0,64.7938,64.8373,64.7069,64.8373,19796.0
2017-10-30 10:45:00,74.59,74.73,74.58,74.7,15416.0,64.8373,64.959,64.8286,64.9329,15416.0
2017-10-30 10:50:00,74.69,74.71,74.69,74.7,20436.0,64.9242,64.9416,64.9242,64.9329,20436.0
2017-10-30 10:55:00,74.7,74.72,74.65,74.67,22335.0,64.9329,64.9503,64.8894,64.9068,22335.0
2017-10-30 11:00:00,74.67,74.67,74.62,74.62,15311.0,64.9068,64.9068,64.8634,64.8634,15311.0
2017-10-30 11:05:00,74.65,74.81,74.64,74.72,9791.0,64.8894,65.0285,64.8807,64.9503,9791.0
2017-10-30 11:10:00,74.72,74.81,74.72,74.8,9466.0,64.9503,65.0285,64.9503,65.0198,9466.0
2017-10-30 11:15:00,74.8,74.86,74.78,74.8,16093.0,65.0198,65.072,65.0024,65.0198,16093.0
2017-10-30 11:20:00,74.81,74.84,74.76,74.76,8662.0,65.0285,65.0546,64.9851,64.9851,8662.0
2017-10-30 11:25:00,74.78,74.81,74.75,74.75,22048.0,65.0024,65.0285,64.9764,64.9764,22048.0
2017-10-30 11:30:00,74.77,74.77,74.67,74.68,14459.0,64.9937,64.9937,64.9068,64.9155,14459.0
2017-10-30 11:35:00,74.68,74.68,74.63,74.65,8906.0,64.9155,64.9155,64.8721,64.8894,8906.0
2017-10-30 11:40:00,74.65,74.72,74.63,74.7,67334.0,64.8894,64.9503,64.8721,64.9329,67334.0
2017-10-30 11:45:00,74.7,74.7,74.6,74.65,16258.0,64.9329,64.9329,64.846,64.8894,16258.0
2017-10-30 11:50:00,74.64,74.64,74.49,74.54,19512.0,64.8807,64.8807,64.7504,64.7938,19512.0
2017-10-30 11:55:00,74.53,74.54,74.41,74.48,14306.0,64.7851,64.7938,64.6808,64.7417,14306.0
2017-10-30 12:00:00,74.48,74.48,74.4,74.42,24540.0,64.7417,64.7417,64.6721,64.6895,24540.0
2017-10-30 12:05:00,74.44,74.47,74.42,74.47,11716.0,64.7069,64.733,64.6895,64.733,11716.0
2017-10-30 12:10:00,74.46,74.57,74.44,74.57,10831.0,64.7243,64.8199,64.7069,64.8199,10831.0
2017-10-30 12:15:00,74.58,74.59,74.54,74.54,8892.0,64.8286,64.8373,64.7938,64.7938,8892.0
2017-10-30 12:20:00,74.54,74.63,74.53,74.57,48357.0,64.7938,64.8721,64.7851,64.8199,48357.0
2017-10-30 12:25:00,74.56,74.57,74.5,74.53,17981.0,64.8112,64.8199,64.7591,64.7851,17981.0
2017-10-30 12:30:00,74.52,74.55,74.47,74.51,19594.0,64.7764,64.8025,64.733,64.7677,19594.0
2017-10-30 12:35:00,74.53,74.54,74.48,74.49,7910.0,64.7851,64.7938,64.7417,64.7504,7910.0
2017-10-30 12:40:00,74.49,74.53,74.45,74.51,12227.0,64.7504,64.7851,64.7156,64.7677,12227.0
2017-10-30 12:45:00,74.49,74.51,74.47,74.48,12339.0,64.7504,64.7677,64.733,64.7417,12339.0
2017-10-30 12:50:00,74.47,74.47,74.43,74.45,7590.0,64.733,64.733,64.6982,64.7156,7590.0
2017-10-30 12:55:00,74.45,74.46,74.39,74.4,17447.0,64.7156,64.7243,64.6634,64.6721,17447.0
2017-10-30 13:00:00,74.39,74.49,74.39,74.48,9957.0,64.6634,64.7504,64.6634,64.7417,9957.0
2017-10-30 13:05:00,74.49,74.55,74.48,74.54,22153.0,64.7504,64.8025,64.7417,64.7938,22153.0
2017-10-30 13:10:00,74.54,74.55,74.5,74.52,21206.0,64.7938,64.8025,64.7591,64.7764,21206.0
2017-10-30 13:15:00,74.52,74.54,74.48,74.48,25881.0,64.7764,64.7938,64.7417,64.7417,25881.0
2017-10-30 13:20:00,74.49,74.52,74.46,74.51,9996.0,64.7504,64.7764,64.7243,64.7677,9996.0
2017-10-30 13:25:00,74.52,74.55,74.48,74.52,18904.0,64.7764,64.8025,64.7417,64.7764,18904.0
2017-10-30 13:30:00,74.52,74.56,74.5,74.54,19131.0,64.7764,64.8112,64.7591,64.7938,19131.0
2017-10-30 13:35:00,74.54,74.64,74.5,74.64,8719.0,64.7938,64.8807,64.7591,64.8807,8719.0
2017-10-30 13:40:00,74.64,74.68,74.62,74.68,6609.0,64.8807,64.9155,64.8634,64.9155,6609.0
2017-10-30 13:45:00,74.67,74.75,74.63,74.73,15904.0,64.9068,64.9764,64.8721,64.959,15904.0
2017-10-30 13:50:00,74.73,74.79,74.7,74.72,19704.0,64.959,65.0111,64.9329,64.9503,19704.0
2017-10-30 13:55:00,74.71,74.71,74.62,74.67,15461.0,64.9416,64.9416,64.8634,64.9068,15461.0
2017-10-30 14:00:00,74.67,74.7,74.65,74.7,22721.0,64.9068,64.9329,64.8894,64.9329,22721.0
2017-10-30 14:05:00,74.7,74.73,74.68,74.68,13330.0,64.9329,64.959,64.9155,64.9155,13330.0
2017-10-30 14:10:00,74.69,74.75,74.68,74.71,25577.0,64.9242,64.9764,64.9155,64.9416,25577.0
2017-10-30 14:15:00,74.72,74.76,74.7,74.76,22046.0,64.9503,64.9851,64.9329,64.9851,22046.0
2017-10-30 14:20:00,74.75,74.77,74.73,74.76,13298.0,64.9764,64.9937,64.959,64.9851,13298.0
2017-10-30 14:25:00,74.77,74.78,74.7,74.74,19567.0,64.9937,65.0024,64.9329,64.9677,19567.0
2017-10-30 14:30:00,74.74,74.77,74.72,74.77,10541.0,64.9677,64.9937,64.9503,64.9937,10541.0
2017-10-30 14:35:00,74.78,74.87,74.75,74.87,14769.0,65.0024,65.0807,64.9764,65.0807,14769.0
2017-10-30 14:40:00,74.87,74.88,74.83,74.86,18088.0,65.0807,65.0894,65.0459,65.072,18088.0
2017-10-30 14:45:00,74.86,74.86,74.84,74.86,25277.0,65.072,65.072,65.0546,65.072,25277.0
2017-10-30 14:50:00,74.86,74.89,74.83,74.87,18957.0,65.072,65.0981,65.0459,65.0807,18957.0
2017-10-30 14:55:00,74.86,74.88,74.82,74.87,15242.0,65.072,65.0894,65.0372,65.0807,15242.0
2017-10-30 15:00:00,74.86,74.88,74.84,74.86,11355.0,65.072,65.0894,65.0546,65.072,11355.0
2017-10-30 15:05:00,74.85,74.88,74.81,74.81,20359.0,65.0633,65.0894,65.0285,65.0285,20359.0
2017-10-30 15:10:00,74.8,74.8,74.76,74.76,14868.0,65.0198,65.0198,64.9851,64.9851,14868.0
2017-10-30 15:15:00,74.76,74.79,74.74,74.78,21173.0,64.9851,65.0111,64.9677,65.0024,21173.0
2017-10-30 15:20:00,74.78,74.79,74.74,74.74,32300.0,65.0024,65.0111,64.9677,64.9677,32300.0
2017-10-30 15:25:00,74.75,74.89,74.74,74.89,24053.0,64.9764,65.0981,64.9677,65.0981,24053.0
2017-10-30 15:30:00,74.89,74.9,74.87,74.88,34863.0,65.0981,65.1068,65.0807,65.0894,34863.0
2017-10-30 15:35:00,74.89,74.99,74.88,74.99,23992.0,65.0981,65.185,65.0894,65.185,23992.0
2017-10-30 15:40:00,74.98,75.02,74.96,74.97,40199.0,65.1763,65.2111,65.1589,65.1676,40199.0
2017-10-30 15:45:00,74.98,75.07,74.96,75.07,55044.0,65.1763,65.2545,65.1589,65.2545,55044.0
2017-10-30 15:50:00,75.07,75.07,74.95,74.96,54625.0,65.2545,65.2545,65.1502,65.1589,54625.0
2017-10-30 15:55:00,74.97,75.0,74.95,74.95,92437.0,65.1676,65.1937,65.1502,65.1502,92437.0
2017-10-31 09:30:00,74.82,75.04,74.68,75.02,17058.0,65.0372,65.2284,64.9155,65.2111,17058.0
2017-10-31 09:35:00,75.0,75.15,74.93,75.07,16260.0,65.1937,65.3241,65.1328,65.2545,16260.0
2017-10-31 09:40:00,75.09,75.14,75.02,75.11,7555.0,65.2719,65.3154,65.2111,65.2893,7555.0
2017-10-31 09:45:00,75.08,75.13,75.06,75.06,3900.0,65.2632,65.3067,65.2458,65.2458,3900.0
2017-10-31 09:50:00,75.07,75.14,75.01,75.11,16392.0,65.2545,65.3154,65.2024,65.2893,16392.0
2017-10-31 09:55:00,75.1,75.13,75.07,75.08,16900.0,65.2806,65.3067,65.2545,65.2632,16900.0
2017-10-31 10:00:00,75.09,75.11,75.0,75.02,8669.0,65.2719,65.2893,65.1937,65.2111,8669.0
2017-10-31 10:05:00,75.06,75.07,75.0,75.04,8729.0,65.2458,65.2545,65.1937,65.2284,8729.0
2017-10-31 10:10:00,75.04,75.04,74.95,74.98,14045.0,65.2284,65.2284,65.1502,65.1763,14045.0
2017-10-31 10:15:00,75.01,75.06,74.98,75.01,6537.0,65.2024,65.2458,65.1763,65.2024,6537.0
2017-10-31 10:20:00,75.03,75.05,75.0,75.0,4195.0,65.2198,65.2371,65.1937,65.1937,4195.0
2017-10-31 10:25:00,75.02,75.03,74.99,75.02,7716.0,65.2111,65.2198,65.185,65.2111,7716.0
2017-10-31 10:30:00,75.03,75.06,74.94,74.94,8015.0,65.2198,65.2458,65.1415,65.1415,8015.0
2017-10-31 10:35:00,74.94,74.94,74.79,74.82,11183.0,65.1415,65.1415,65.0111,65.0372,11183.0
2017-10-31 10:40:00,74.84,74.85,74.73,74.74,19985.0,65.0546,65.0633,64.959,64.9677,19985.0
2017-10-31 10:45:00,74.75,74.76,74.71,74.73,7406.0,64.9764,64.9851,64.9416,64.959,7406.0
2017-10-31 10:50:00,74.73,74.73,74.65,74.65,14526.0,64.959,64.959,64.8894,64.8894,14526.0
2017-10-31 10:55:00,74.65,74.66,74.58,74.61,17436.0,64.8894,64.8981,64.8286,64.8547,17436.0
2017-10-31 11:00:00,74.6,74.67,74.56,74.66,16883.0,64.846,64.9068,64.8112,64.8981,16883.0
2017-10-31 11:05:00,74.65,74.72,74.49,74.59,38729.0,64.8894,64.9503,64.7504,64.8373,38729.0
2017-10-31 11:10:00,74.58,74.62,74.48,74.61,30307.0,64.8286,64.8634,64.7417,64.8547,30307.0
2017-10-31 11:15:00,74.62,74.7,74.62,74.63,12789.0,64.8634,64.9329,64.8634,64.8721,12789.0
2017-10-31 11:20:00,74.62,74.69,74.58,74.69,11847.0,64.8634,64.9242,64.8286,64.9242,11847.0
2017-10-31 11:25:00,74.7,74.73,74.66,74.7,10426.0,64.9329,64.959,64.8981,64.9329,10426.0
2017-10-31 11:30:00,74.7,74.84,74.7,74.73,21311.0,64.9329,65.0546,64.9329,64.959,21311.0
2017-10-31 11:35:00,74.72,74.76,74.69,74.71,7735.0,64.9503,64.9851,64.9242,64.9416,7735.0
2017-10-31 11:40:00,74.71,74.71,74.66,74.69,22088.0,64.9416,64.9416,64.8981,64.9242,22088.0
2017-10-31 11:45:00,74.69,74.7,74.48,74.5,21600.0,64.9242,64.9329,64.7417,64.7591,21600.0
2017-10-31 11:50:00,74.52,74.63,74.52,74.61,11547.0,64.7764,64.8721,64.7764,64.8547,11547.0
2017-10-31 11:55:00,74.62,74.62,74.5,74.56,19023.0,64.8634,64.8634,64.7591,64.8112,19023.0
2017-10-31 12:00:00,74.58,74.62,74.52,74.62,13290.0,64.8286,64.8634,64.7764,64.8634,13290.0
2017-10-31 12:05:00,74.63,74.63,74.57,74.6,10636.0,64.8721,64.8721,64.8199,64.846,10636.0
2017-10-31 12:10:00,74.6,74.62,74.56,74.59,10734.0,64.846,64.8634,64.8112,64.8373,10734.0
2017-10-31 12:15:00,74.6,74.6,74.55,74.56,11755.0,64.846,64.846,64.8025,64.8112,11755.0
2017-10-31 12:20:00,74.57,74.6,74.54,74.55,20251.0,64.8199,64.846,64.7938,64.8025,20251.0
2017-10-31 12:25:00,74.54,74.56,74.49,74.55,11400.0,64.7938,64.8112,64.7504,64.8025,11400.0
2017-10-31 12:30:00,74.56,74.56,74.44,74.48,21051.0,64.8112,64.8112,64.7069,64.7417,21051.0
2017-10-31 12:35:00,74.47,74.52,74.45,74.49,23835.0,64.733,64.7764,64.7156,64.7504,23835.0
2017-10-31 12:40:00,74.49,74.51,74.46,74.48,10298.0,64.7504,64.7677,64.7243,64.7417,10298.0
2017-10-31 12:45:00,74.48,74.49,74.44,74.49,16740.0,64.7417,64.7504,64.7069,64.7504,16740.0
2017-10-31 12:50:00,74.48,74.52,74.45,74.52,13181.0,64.7417,64.7764,64.7156,64.7764,13181.0
2017-10-31 12:55:00,74.52,74.56,74.5,74.56,12960.0,64.7764,64.8112,64.7591,64.8112,12960.0
2017-10-31 13:00:00,74.55,74.62,74.54,74.6,12130.0,64.8025,64.8634,64.7938,64.846,12130.0
2017-10-31 13:05:00,74.61,74.66,74.6,74.65,12617.0,64.8547,64.8981,64.846,64.8894,12617.0
2017-10-31 13:10:00,74.65,74.65,74.54,74.58,28818.0,64.8894,64.8894,64.7938,64.8286,28818.0
2017-10-31 13:15:00,74.57,74.59,74.54,74.56,11957.0,64.8199,64.8373,64.7938,64.8112,11957.0
2017-10-31 13:20:00,74.55,74.56,74.52,74.55,8033.0,64.8025,64.8112,64.7764,64.8025,8033.0
2017-10-31 13:25:00,74.54,74.55,74.43,74.43,14396.0,64.7938,64.8025,64.6982,64.6982,14396.0
2017-10-31 13:30:00,74.46,74.49,74.44,74.47,14615.0,64.7243,64.7504,64.7069,64.733,14615.0
2017-10-31 13:35:00,74.49,74.51,74.45,74.46,15199.0,64.7504,64.7677,64.7156,64.7243,15199.0
2017-10-31 13:40:00,74.49,74.51,74.45,74.49,9084.0,64.7504,64.7677,64.7156,64.7504,9084.0
2017-10-31 13:45:00,74.49,74.56,74.48,74.53,7700.0,64.7504,64.8112,64.7417,64.7851,7700.0
2017-10-31 13:50:00,74.53,74.55,74.51,74.52,5436.0,64.7851,64.8025,64.7677,64.7764,5436.0
2017-10-31 13:55:00,74.53,74.56,74.51,74.53,11358.0,64.7851,64.8112,64.7677,64.7851,11358.0
2017-10-31 14:00:00,74.53,74.55,74.5,74.52,12304.0,64.7851,64.8025,64.7591,64.7764,12304.0
2017-10-31 14:05:00,74.52,74.58,74.51,74.57,11545.0,64.7764,64.8286,64.7677,64.8199,11545.0
2017-10-31 14:10:00,74.58,74.61,74.51,74.53,15395.0,64.8286,64.8547,64.7677,64.7851,15395.0
2017-10-31 14:15:00,74.54,74.54,74.5,74.53,11300.0,64.7938,64.7938,64.7591,64.7851,11300.0
2017-10-31 14:20:00,74.53,74.56,74.52,74.53,14485.0,64.7851,64.8112,64.7764,64.7851,14485.0
2017-10-31 14:25:00,74.55,74.59,74.52,74.52,17099.0,64.8025,64.8373,64.7764,64.7764,17099.0
2017-10-31 14:30:00,74.53,74.56,74.51,74.54,15729.0,64.7851,64.8112,64.7677,64.7938,15729.0
2017-10-31 14:35:00,74.54,74.56,74.48,74.49,16966.0,64.7938,64.8112,64.7417,64.7504,16966.0
2017-10-31 14:40:00,74.5,74.5,74.43,74.45,34278.0,64.7591,64.7591,64.6982,64.7156,34278.0
2017-10-31 14:45:00,74.45,74.47,74.39,74.46,41735.0,64.7156,64.733,64.6634,64.7243,41735.0
2017-10-31 14:50:00,74.46,74.46,74.39,74.42,19045.0,64.7243,64.7243,64.6634,64.6895,19045.0
2017-10-31 14:55:00,74.42,74.46,74.4,74.45,24758.0,64.6895,64.7243,64.6721,64.7156,24758.0
2017-10-31 15:00:00,74.46,74.49,74.44,74.47,26349.0,64.7243,64.7504,64.7069,64.733,26349.0
2017-10-31 15:05:00,74.46,74.49,74.44,74.46,30244.0,64.7243,64.7504,64.7069,64.7243,30244.0
2017-10-31 15:10:00,74.47,74.53,74.45,74.53,15956.0,64.733,64.7851,64.7156,64.7851,15956.0
2017-10-31 15:15:00,74.53,74.56,74.5,74.54,15112.0,64.7851,64.8112,64.7591,64.7938,15112.0
2017-10-31 15:20:00,74.54,74.59,74.52,74.57,16417.0,64.7938,64.8373,64.7764,64.8199,16417.0
2017-10-31 15:25:00,74.58,74.59,74.54,74.58,20813.0,64.8286,64.8373,64.7938,64.8286,20813.0
2017-10-31 15:30:00,74.58,74.6,74.53,74.54,22310.0,64.8286,64.846,64.7851,64.7938,22310.0
2017-10-31 15:35:00,74.54,74.58,74.53,74.57,23679.0,64.7938,64.8286,64.7851,64.8199,23679.0
2017-10-31 15:40:00,74.57,74.58,74.5,74.51,48997.0,64.8199,64.8286,64.7591,64.7677,48997.0
2017-10-31 15:45:00,74.51,74.55,74.49,74.51,49152.0,64.7677,64.8025,64.7504,64.7677,49152.0
2017-10-31 15:50:00,74.5,74.51,74.42,74.44,54987.0,64.7591,64.7677,64.6895,64.7069,54987.0
2017-10-31 15:55:00,74.45,74.5,74.42,74.46,120111.0,64.7156,64.7591,64.6895,64.7243,120111.0
2017-11-01 09:30:00,74.54,74.67,74.43,74.46,21126.0,64.7938,64.9068,64.6982,64.7243,21126.0
2017-11-01 09:35:00,74.48,74.48,74.34,74.34,12233.0,64.7417,64.7417,64.62,64.62,12233.0
2017-11-01 09:40:00,74.33,74.42,74.27,74.36,14726.0,64.6113,64.6895,64.5591,64.6374,14726.0
2017-11-01 09:45:00,74.35,74.66,74.3,74.66,23819.0,64.6287,64.8981,64.5852,64.8981,23819.0
2017-11-01 09:50:00,74.69,74.73,74.46,74.47,20095.0,64.9242,64.959,64.7243,64.733,20095.0
2017-11-01 09:55:00,74.45,74.52,74.35,74.43,10209.0,64.7156,64.7764,64.6287,64.6982,10209.0
2017-11-01 10:00:00,74.41,74.53,74.38,74.53,10251.0,64.6808,64.7851,64.6547,64.7851,10251.0
2017-11-01 10:05:00,74.53,74.61,74.5,74.59,15101.0,64.7851,64.8547,64.7591,64.8373,15101.0
2017-11-01 10:10:00,74.6,74.73,74.55,74.73,24406.0,64.846,64.959,64.8025,64.959,24406.0
2017-11-01 10:15:00,74.73,74.89,74.71,74.78,21075.0,64.959,65.0981,64.9416,65.0024,21075.0
2017-11-01 10:20:00,74.75,74.83,74.64,74.8,39941.0,64.9764,65.0459,64.8807,65.0198,39941.0
2017-11-01 10:25:00,74.8,74.8,74.54,74.66,35248.0,65.0198,65.0198,64.7938,64.8981,35248.0
2017-11-01 10:30:00,74.65,74.67,74.56,74.61,10272.0,64.8894,64.9068,64.8112,64.8547,10272.0
2017-11-01 10:35:00,74.64,74.72,74.62,74.72,7559.0,64.8807,64.9503,64.8634,64.9503,7559.0
2017-11-01 10:40:00,74.72,74.87,74.72,74.87,28150.0,64.9503,65.0807,64.9503,65.0807,28150.0
2017-11-01 10:45:00,74.88,74.91,74.81,74.84,15498.0,65.0894,65.1154,65.0285,65.0546,15498.0
2017-11-01 10:50:00,74.84,74.87,74.81,74.82,9799.0,65.0546,65.0807,65.0285,65.0372,9799.0
2017-11-01 10:55:00,74.82,74.83,74.79,74.8,19841.0,65.0372,65.0459,65.0111,65.0198,19841.0
2017-11-01 11:00:00,74.79,74.79,74.7,74.7,14508.0,65.0111,65.0111,64.9329,64.9329,14508.0
2017-11-01 11:05:00,74.7,74.73,74.65,74.65,15937.0,64.9329,64.959,64.8894,64.8894,15937.0
2017-11-01 11:10:00,74.64,74.65,74.59,74.61,9968.0,64.8807,64.8894,64.8373,64.8547,9968.0
2017-11-01 11:15:00,74.61,74.69,74.57,74.69,20862.0,64.8547,64.9242,64.8199,64.9242,20862.0
2017-11-01 11:20:00,74.7,74.81,74.7,74.78,34099.0,64.9329,65.0285,64.9329,65.0024,34099.0
2017-11-01 11:25:00,74.78,74.84,74.78,74.78,11613.0,65.0024,65.0546,65.0024,65.0024,11613.0
2017-11-01 11:30:00,74.77,74.77,74.65,74.65,9509.0,64.9937,64.9937,64.8894,64.8894,9509.0
2017-11-01 11:35:00,74.64,74.7,74.57,74.7,18584.0,64.8807,64.9329,64.8199,64.9329,18584.0
2017-11-01 11:40:00,74.7,74.76,74.65,74.75,16281.0,64.9329,64.9851,64.8894,64.9764,16281.0
2017-11-01 11:45:00,74.75,74.88,74.73,74.84,44969.0,64.9764,65.0894,64.959,65.0546,44969.0
2017-11-01 11:50:00,74.82,74.84,74.8,74.8,7714.0,65.0372,65.0546,65.0198,65.0198,7714.0
2017-11-01 11:55:00,74.81,74.95,74.81,74.88,17234.0,65.0285,65.1502,65.0285,65.0894,17234.0
2017-11-01 12:00:00,74.87,74.88,74.79,74.8,12802.0,65.0807,65.0894,65.0111,65.0198,12802.0
2017-11-01 12:05:00,74.8,74.84,74.75,74.81,10460.0,65.0198,65.0546,64.9764,65.0285,10460.0
2017-11-01 12:10:00,74.8,74.84,74.8,74.81,8942.0,65.0198,65.0546,65.0198,65.0285,8942.0
2017-11-01 12:15:00,74.82,74.84,74.72,74.72,16535.0,65.0372,65.0546,64.9503,64.9503,16535.0
2017-11-01 12:20:00,74.72,74.72,74.63,74.65,13742.0,64.9503,64.9503,64.8721,64.8894,13742.0
2017-11-01 12:25:00,74.65,74.77,74.65,74.77,20881.0,64.8894,64.9937,64.8894,64.9937,20881.0
2017-11-01 12:30:00,74.78,74.85,74.78,74.84,17860.0,65.0024,65.0633,65.0024,65.0546,17860.0
2017-11-01 12:35:00,74.84,74.9,74.78,74.81,15088.0,65.0546,65.1068,65.0024,65.0285,15088.0
2017-11-01 12:40:00,74.78,74.84,74.78,74.79,8186.0,65.0024,65.0546,65.0024,65.0111,8186.0
2017-11-01 12:45:00,74.78,74.79,74.72,74.77,11589.0,65.0024,65.0111,64.9503,64.9937,11589.0
2017-11-01 12:50:00,74.75,74.77,74.68,74.7,8621.0,64.9764,64.9937,64.9155,64.9329,8621.0
2017-11-01 12:55:00,74.7,74.71,74.61,74.61,7630.0,64.9329,64.9416,64.8547,64.8547,7630.0
2017-11-01 13:00:00,74.61,74.72,74.61,74.68,9328.0,64.8547,64.9503,64.8547,64.9155,9328.0
2017-11-01 13:05:00,74.68,74.68,74.59,74.61,12047.0,64.9155,64.9155,64.8373,64.8547,12047.0
2017-11-01 13:10:00,74.62,74.7,74.62,74.68,9525.0,64.8634,64.9329,64.8634,64.9155,9525.0
2017-11-01 13:15:00,74.67,74.76,74.65,74.73,14169.0,64.9068,64.9851,64.8894,64.959,14169.0
2017-11-01 13:20:00,74.73,74.75,74.63,74.72,10205.0,64.959,64.9764,64.8721,64.9503,10205.0
2017-11-01 13:25:00,74.73,74.73,74.68,74.72,7432.0,64.959,64.959,64.9155,64.9503,7432.0
2017-11-01 13:30:00,74.71,74.73,74.65,74.67,12177.0,64.9416,64.959,64.8894,64.9068,12177.0
2017-11-01 13:35:00,74.67,74.67,74.57,74.65,12794.0,64.9068,64.9068,64.8199,64.8894,12794.0
2017-11-01 13:40:00,74.64,74.72,74.64,74.68,14808.0,64.8807,64.9503,64.8807,64.9155,14808.0
2017-11-01 13:45:00,74.68,74.75,74.68,74.73,9649.0,64.9155,64.9764,64.9155,64.959,9649.0
2017-11-01 13:50:00,74.74,74.79,74.66,74.68,17764.0,64.9677,65.0111,64.8981,64.9155,17764.0
2017-11-01 13:55:00,74.66,74.71,74.61,74.66,14617.0,64.8981,64.9416,64.8547,64.8981,14617.0
2017-11-01 14:00:00,74.66,74.74,74.6,74.71,12986.0,64.8981,64.9677,64.846,64.9416,12986.0
2017-11-01 14:05:00,74.71,74.75,74.68,74.68,9731.0,64.9416,64.9764,64.9155,64.9155,9731.0
2017-11-01 14:10:00,74.68,74.75,74.68,74.73,13137.0,64.9155,64.9764,64.9155,64.959,13137.0
2017-11-01 14:15:00,74.72,74.79,74.7,74.79,21599.0,64.9503,65.0111,64.9329,65.0111,21599.0
2017-11-01 14:20:00,74.79,74.81,74.75,74.75,11138.0,65.0111,65.0285,64.9764,64.9764,11138.0
2017-11-01 14:25:00,74.75,74.77,74.7,74.7,26594.0,64.9764,64.9937,64.9329,64.9329,26594.0
2017-11-01 14:30:00,74.69,74.72,74.67,74.72,11117.0,64.9242,64.9503,64.9068,64.9503,11117.0
2017-11-01 14:35:00,74.73,74.79,74.72,74.75,13273.0,64.959,65.0111,64.9503,64.9764,13273.0
2017-11-01 14:40:00,74.76,74.79,74.74,74.78,9586.0,64.9851,65.0111,64.9677,65.0024,9586.0
2017-11-01 14:45:00,74.77,74.77,74.68,74.7,14971.0,64.9937,64.9937,64.9155,64.9329,14971.0
2017-11-01 14:50:00,74.7,74.74,74.66,74.67,14331.0,64.9329,64.9677,64.8981,64.9068,14331.0
2017-11-01 14:55:00,74.67,74.7,74.65,74.68,9849.0,64.9068,64.9329,64.8894,64.9155,9849.0
2017-11-01 15:00:00,74.68,74.68,74.65,74.67,15217.0,64.9155,64.9155,64.8894,64.9068,15217.0
2017-11-01 15:05:00,74.67,74.68,74.65,74.65,16423.0,64.9068,64.9155,64.8894,64.8894,16423.0
2017-11-01 15:10:00,74.66,74.67,74.64,74.64,17051.0,64.8981,64.9068,64.8807,64.8807,17051.0
2017-11-01 15:15:00,74.65,74.68,74.6,74.6,22230.0,64.8894,64.9155,64.846,64.846,22230.0
2017-11-01 15:20:00,74.61,74.61,74.48,74.48,24314.0,64.8547,64.8547,64.7417,64.7417,24314.0
2017-11-01 15:25:00,74.48,74.56,74.48,74.55,24342.0,64.7417,64.8112,64.7417,64.8025,24342.0
2017-11-01 15:30:00,74.55,74.57,74.47,74.47,32040.0,64.8025,64.8199,64.733,64.733,32040.0
2017-11-01 15:35:00,74.48,74.5,74.46,74.48,28668.0,64.7417,64.7591,64.7243,64.7417,28668.0
2017-11-01 15:40:00,74.49,74.49,74.43,74.43,32308.0,64.7504,64.7504,64.6982,64.6982,32308.0
2017-11-01 15:45:00,74.44,74.52,74.43,74.46,64361.0,64.7069,64.7764,64.6982,64.7243,64361.0
2017-11-01 15:50:00,74.47,74.48,74.34,74.4,63459.0,64.733,64.7417,64.62,64.6721,63459.0
2017-11-01 15:55:00,74.4,74.41,74.26,74.33,136035.0,64.6721,64.6808,64.5504,64.6113,136035.0
2017-11-02 09:30:00,79.26,79.26,77.96,78.57,105987.0,68.8967,68.8967,67.7667,68.2969,105987.0
2017-11-02 09:35:00,78.55,78.87,76.21,78.78,184102.0,68.2795,68.5577,66.2455,68.4794,184102.0
2017-11-02 09:40:00,78.78,79.88,78.61,79.81,178469.0,68.4794,69.4356,68.3317,69.3748,178469.0
2017-11-02 09:45:00,79.87,79.87,79.13,79.39,145381.0,69.4269,69.4269,68.7837,69.0097,145381.0
2017-11-02 09:50:00,79.41,79.86,79.23,79.58,81415.0,69.0271,69.4182,68.8706,69.1748,81415.0
2017-11-02 09:55:00,79.58,80.48,79.48,80.13,104209.0,69.1748,69.9572,69.0879,69.6529,104209.0
2017-11-02 10:00:00,80.16,80.66,79.93,79.93,168487.0,69.679,70.1136,69.4791,69.4791,168487.0
2017-11-02 10:05:00,79.94,80.22,79.89,80.06,95226.0,69.4878,69.7312,69.4443,69.5921,95226.0
2017-11-02 10:10:00,80.06,80.16,79.8,79.84,99963.0,69.5921,69.679,69.3661,69.4008,99963.0
2017-11-02 10:15:00,79.83,79.95,79.66,79.9,54991.0,69.3921,69.4965,69.2444,69.453,54991.0
2017-11-02 10:20:00,79.89,80.0,79.59,79.69,40064.0,69.4443,69.5399,69.1835,69.2705,40064.0
2017-11-02 10:25:00,79.68,79.68,79.33,79.5,40446.0,69.2618,69.2618,68.9575,69.1053,40446.0
2017-11-02 10:30:00,79.51,79.79,79.29,79.36,58414.0,69.114,69.3574,68.9228,68.9836,58414.0
2017-11-02 10:35:00,79.33,79.99,79.29,79.92,79867.0,68.9575,69.5312,68.9228,69.4704,79867.0
2017-11-02 10:40:00,79.83,79.97,79.69,79.9,52987.0,69.3921,69.5138,69.2705,69.453,52987.0
2017-11-02 10:45:00,79.87,79.99,79.74,79.99,56144.0,69.4269,69.5312,69.3139,69.5312,56144.0
2017-11-02 10:50:00,79.98,80.05,79.45,79.53,80869.0,69.5225,69.5834,69.0618,69.1314,80869.0
2017-11-02 10:55:00,79.52,79.52,78.96,79.18,77617.0,69.1227,69.1227,68.6359,68.8271,77617.0
2017-11-02 11:00:00,79.23,79.37,79.11,79.34,35361.0,68.8706,68.9923,68.7663,68.9662,35361.0
2017-11-02 11:05:00,79.37,79.49,79.23,79.3,25262.0,68.9923,69.0966,68.8706,68.9314,25262.0
2017-11-02 11:10:00,79.24,79.31,79.07,79.2,19262.0,68.8793,68.9401,68.7315,68.8445,19262.0
2017-11-02 11:15:00,79.19,79.23,78.97,79.22,32783.0,68.8358,68.8706,68.6446,68.8619,32783.0
2017-11-02 11:20:00,79.22,79.48,79.2,79.42,31278.0,68.8619,69.0879,68.8445,69.0358,31278.0
2017-11-02 11:25:00,79.38,79.38,79.07,79.09,19167.0,69.001,69.001,68.7315,68.7489,19167.0
2017-11-02 11:30:00,79.09,79.24,79.03,79.19,30346.0,68.7489,68.8793,68.6968,68.8358,30346.0
2017-11-02 11:35:00,79.19,79.19,79.04,79.16,35183.0,68.8358,68.8358,68.7054,68.8098,35183.0
2017-11-02 11:40:00,79.18,79.19,79.02,79.16,28535.0,68.8271,68.8358,68.6881,68.8098,28535.0
2017-11-02 11:45:00,79.15,79.17,79.0,79.05,21959.0,68.8011,68.8184,68.6707,68.7141,21959.0
2017-11-02 11:50:00,79.06,79.12,78.98,79.0,21789.0,68.7228,68.775,68.6533,68.6707,21789.0
2017-11-02 11:55:00,79.0,79.0,78.78,78.87,35971.0,68.6707,68.6707,68.4794,68.5577,35971.0
2017-11-02 12:00:00,78.87,79.1,78.81,79.1,38676.0,68.5577,68.7576,68.5055,68.7576,38676.0
2017-11-02 12:05:00,79.06,79.07,78.89,78.97,33107.0,68.7228,68.7315,68.5751,68.6446,33107.0
2017-11-02 12:10:00,78.96,79.02,78.85,78.95,38860.0,68.6359,68.6881,68.5403,68.6272,38860.0
2017-11-02 12:15:00,78.97,79.02,78.87,78.96,23950.0,68.6446,68.6881,68.5577,68.6359,23950.0
2017-11-02 12:20:00,78.94,79.07,78.9,79.02,47542.0,68.6185,68.7315,68.5837,68.6881,47542.0
2017-11-02 12:25:00,79.02,79.02,78.84,78.87,21292.0,68.6881,68.6881,68.5316,68.5577,21292.0
2017-11-02 12:30:00,78.85,78.89,78.67,78.68,35869.0,68.5403,68.5751,68.3838,68.3925,35869.0
2017-11-02 12:35:00,78.68,78.69,78.41,78.43,58620.0,68.3925,68.4012,68.1578,68.1752,58620.0
2017-11-02 12:40:00,78.41,78.54,78.35,78.54,26710.0,68.1578,68.2708,68.1057,68.2708,26710.0
2017-11-02 12:45:00,78.52,78.81,78.49,78.8,22415.0,68.2534,68.5055,68.2274,68.4968,22415.0
2017-11-02 12:50:00,78.8,78.89,78.74,78.83,19472.0,68.4968,68.5751,68.4447,68.5229,19472.0
2017-11-02 12:55:00,78.83,78.87,78.74,78.85,18480.0,68.5229,68.5577,68.4447,68.5403,18480.0
2017-11-02 13:00:00,78.85,79.03,78.85,79.0,25669.0,68.5403,68.6968,68.5403,68.6707,25669.0
2017-11-02 13:05:00,79.01,79.07,78.98,79.01,37533.0,68.6794,68.7315,68.6533,68.6794,37533.0
2017-11-02 13:10:00,79.01,79.02,78.88,78.94,30908.0,68.6794,68.6881,68.5664,68.6185,30908.0
2017-11-02 13:15:00,78.95,78.95,78.84,78.9,19862.0,68.6272,68.6272,68.5316,68.5837,19862.0
2017-11-02 13:20:00,78.93,79.15,78.9,79.05,36444.0,68.6098,68.8011,68.5837,68.7141,36444.0
2017-11-02 13:25:00,79.06,79.11,78.98,79.05,27890.0,68.7228,68.7663,68.6533,68.7141,27890.0
2017-11-02 13:30:00,79.05,79.21,79.0,79.19,19010.0,68.7141,68.8532,68.6707,68.8358,19010.0
2017-11-02 13:35:00,79.19,79.22,79.13,79.17,21431.0,68.8358,68.8619,68.7837,68.8184,21431.0
2017-11-02 13:40:00,79.16,79.26,79.1,79.1,41082.0,68.8098,68.8967,68.7576,68.7576,41082.0
2017-11-02 13:45:00,79.1,79.26,79.1,79.2,28398.0,68.7576,68.8967,68.7576,68.8445,28398.0
2017-11-02 13:50:00,79.2,79.24,79.19,79.24,29239.0,68.8445,68.8793,68.8358,68.8793,29239.0
2017-11-02 13:55:00,79.24,79.27,79.16,79.17,28405.0,68.8793,68.9054,68.8098,68.8184,28405.0
2017-11-02 14:00:00,79.14,79.14,79.06,79.12,19240.0,68.7924,68.7924,68.7228,68.775,19240.0
2017-11-02 14:05:00,79.13,79.19,79.05,79.06,20034.0,68.7837,68.8358,68.7141,68.7228,20034.0
2017-11-02 14:10:00,79.07,79.24,79.04,79.15,25925.0,68.7315,68.8793,68.7054,68.8011,25925.0
2017-11-02 14:15:00,79.14,79.19,79.08,79.14,21084.0,68.7924,68.8358,68.7402,68.7924,21084.0
2017-11-02 14:20:00,79.14,79.22,79.09,79.17,19072.0,68.7924,68.8619,68.7489,68.8184,19072.0
2017-11-02 14:25:00,79.18,79.25,79.17,79.23,38322.0,68.8271,68.888,68.8184,68.8706,38322.0
2017-11-02 14:30:00,79.23,79.23,79.16,79.22,31213.0,68.8706,68.8706,68.8098,68.8619,31213.0
2017-11-02 14:35:00,79.21,79.23,79.13,79.14,18900.0,68.8532,68.8706,68.7837,68.7924,18900.0
2017-11-02 14:40:00,79.13,79.14,79.02,79.03,23399.0,68.7837,68.7924,68.6881,68.6968,23399.0
2017-11-02 14:45:00,79.02,79.05,78.97,79.04,30870.0,68.6881,68.7141,68.6446,68.7054,30870.0
2017-11-02 14:50:00,79.03,79.08,78.99,78.99,27262.0,68.6968,68.7402,68.662,68.662,27262.0
2017-11-02 14:55:00,78.99,79.03,78.89,78.95,48878.0,68.662,68.6968,68.5751,68.6272,48878.0
2017-11-02 15:00:00,78.97,79.18,78.97,79.13,58603.0,68.6446,68.8271,68.6446,68.7837,58603.0
2017-11-02 15:05:00,79.13,79.19,79.09,79.12,24217.0,68.7837,68.8358,68.7489,68.775,24217.0
2017-11-02 15:10:00,79.11,79.25,79.08,79.21,26751.0,68.7663,68.888,68.7402,68.8532,26751.0
2017-11-02 15:15:00,79.2,79.23,79.14,79.22,23485.0,68.8445,68.8706,68.7924,68.8619,23485.0
2017-11-02 15:20:00,79.21,79.26,79.18,79.22,48324.0,68.8532,68.8967,68.8271,68.8619,48324.0
2017-11-02 15:25:00,79.23,79.25,79.19,79.2,23520.0,68.8706,68.888,68.8358,68.8445,23520.0
2017-11-02 15:30:00,79.2,79.27,79.18,79.22,42932.0,68.8445,68.9054,68.8271,68.8619,42932.0
2017-11-02 15:35:00,79.22,79.26,79.21,79.22,53846.0,68.8619,68.8967,68.8532,68.8619,53846.0
2017-11-02 15:40:00,79.23,79.26,79.22,79.22,80556.0,68.8706,68.8967,68.8619,68.8619,80556.0
2017-11-02 15:45:00,79.22,79.32,79.2,79.31,136148.0,68.8619,68.9488,68.8445,68.9401,136148.0
2017-11-02 15:50:00,79.31,79.38,79.27,79.28,173876.0,68.9401,69.001,68.9054,68.9141,173876.0
2017-11-02 15:55:00,79.27,79.32,79.13,79.16,230033.0,68.9054,68.9488,68.7837,68.8098,230033.0
2017-11-03 09:30:00,78.55,78.94,78.54,78.91,55923.0,68.2795,68.6185,68.2708,68.5924,55923.0
2017-11-03 09:35:00,78.88,79.72,78.87,79.72,75253.0,68.5664,69.2965,68.5577,69.2965,75253.0
2017-11-03 09:40:00,79.68,79.69,79.21,79.59,54183.0,69.2618,69.2705,68.8532,69.1835,54183.0
2017-11-03 09:45:00,79.57,79.85,79.57,79.8,46930.0,69.1661,69.4095,69.1661,69.3661,46930.0
2017-11-03 09:50:00,79.79,80.0,79.78,79.98,47164.0,69.3574,69.5399,69.3487,69.5225,47164.0
2017-11-03 09:55:00,79.99,80.09,79.8,80.09,32206.0,69.5312,69.6182,69.3661,69.6182,32206.0
2017-11-03 10:00:00,80.07,80.13,79.85,79.88,45577.0,69.6008,69.6529,69.4095,69.4356,45577.0
2017-11-03 10:05:00,79.89,80.15,79.89,80.1,37487.0,69.4443,69.6703,69.4443,69.6268,37487.0
2017-11-03 10:10:00,80.11,80.22,80.02,80.07,22851.0,69.6355,69.7312,69.5573,69.6008,22851.0
2017-11-03 10:15:00,80.05,80.06,79.9,79.94,21071.0,69.5834,69.5921,69.453,69.4878,21071.0
2017-11-03 10:20:00,79.92,79.99,79.92,79.95,12442.0,69.4704,69.5312,69.4704,69.4965,12442.0
2017-11-03 10:25:00,79.95,79.95,79.69,79.69,15494.0,69.4965,69.4965,69.2705,69.2705,15494.0
2017-11-03 10:30:00,79.72,79.79,79.7,79.76,16219.0,69.2965,69.3574,69.2791,69.3313,16219.0
2017-11-03 10:35:00,79.75,79.78,79.63,79.69,27281.0,69.3226,69.3487,69.2183,69.2705,27281.0
2017-11-03 10:40:00,79.69,79.69,79.59,79.64,18520.0,69.2705,69.2705,69.1835,69.227,18520.0
2017-11-03 10:45:00,79.62,79.64,79.49,79.5,11278.0,69.2096,69.227,69.0966,69.1053,11278.0
2017-11-03 10:50:00,79.54,79.66,79.51,79.59,27858.0,69.1401,69.2444,69.114,69.1835,27858.0
2017-11-03 10:55:00,79.59,79.65,79.5,79.5,23906.0,69.1835,69.2357,69.1053,69.1053,23906.0
2017-11-03 11:00:00,79.5,79.57,79.47,79.5,16685.0,69.1053,69.1661,69.0792,69.1053,16685.0
2017-11-03 11:05:00,79.5,79.52,79.42,79.44,13305.0,69.1053,69.1227,69.0358,69.0531,13305.0
2017-11-03 11:10:00,79.45,79.61,79.45,79.57,29584.0,69.0618,69.2009,69.0618,69.1661,29584.0
2017-11-03 11:15:00,79.57,79.7,79.54,79.65,25897.0,69.1661,69.2791,69.1401,69.2357,25897.0
2017-11-03 11:20:00,79.64,79.7,79.63,79.69,18495.0,69.227,69.2791,69.2183,69.2705,18495.0
2017-11-03 11:25:00,79.7,79.79,79.68,79.75,17957.0,69.2791,69.3574,69.2618,69.3226,17957.0
2017-11-03 11:30:00,79.75,79.75,79.65,79.65,17946.0,69.3226,69.3226,69.2357,69.2357,17946.0
2017-11-03 11:35:00,79.65,79.65,79.55,79.57,11004.0,69.2357,69.2357,69.1488,69.1661,11004.0
2017-11-03 11:40:00,79.58,79.72,79.57,79.68,12380.0,69.1748,69.2965,69.1661,69.2618,12380.0
2017-11-03 11:45:00,79.67,79.73,79.64,79.7,11700.0,69.2531,69.3052,69.227,69.2791,11700.0
2017-11-03 11:50:00,79.69,79.72,79.67,79.69,9585.0,69.2705,69.2965,69.2531,69.2705,9585.0
2017-11-03 11:55:00,79.69,79.75,79.68,79.71,13983.0,69.2705,69.3226,69.2618,69.2878,13983.0
2017-11-03 12:00:00,79.72,79.81,79.72,79.76,8270.0,69.2965,69.3748,69.2965,69.3313,8270.0
2017-11-03 12:05:00,79.75,79.76,79.67,79.7,11059.0,69.3226,69.3313,69.2531,69.2791,11059.0
2017-11-03 12:10:00,79.72,79.76,79.7,79.76,15951.0,69.2965,69.3313,69.2791,69.3313,15951.0
2017-11-03 12:15:00,79.76,79.8,79.65,79.66,19165.0,69.3313,69.3661,69.2357,69.2444,19165.0
2017-11-03 12:20:00,79.66,79.7,79.66,79.66,9702.0,69.2444,69.2791,69.2444,69.2444,9702.0
2017-11-03 12:25:00,79.66,79.67,79.56,79.57,17326.0,69.2444,69.2531,69.1575,69.1661,17326.0
2017-11-03 12:30:00,79.57,79.62,79.47,79.51,25086.0,69.1661,69.2096,69.0792,69.114,25086.0
2017-11-03 12:35:00,79.52,79.52,79.42,79.43,16217.0,69.1227,69.1227,69.0358,69.0444,16217.0
2017-11-03 12:40:00,79.44,79.47,79.41,79.43,21811.0,69.0531,69.0792,69.0271,69.0444,21811.0
2017-11-03 12:45:00,79.42,79.53,79.4,79.52,25423.0,69.0358,69.1314,69.0184,69.1227,25423.0
2017-11-03 12:50:00,79.52,79.58,79.47,79.58,20535.0,69.1227,69.1748,69.0792,69.1748,20535.0
2017-11-03 12:55:00,79.58,79.58,79.54,79.56,11644.0,69.1748,69.1748,69.1401,69.1575,11644.0
2017-11-03 13:00:00,79.56,79.6,79.54,79.58,13714.0,69.1575,69.1922,69.1401,69.1748,13714.0
2017-11-03 13:05:00,79.59,79.68,79.57,79.64,17819.0,69.1835,69.2618,69.1661,69.227,17819.0
2017-11-03 13:10:00,79.64,79.64,79.57,79.57,9289.0,69.227,69.227,69.1661,69.1661,9289.0
2017-11-03 13:15:00,79.57,79.58,79.52,79.52,11846.0,69.1661,69.1748,69.1227,69.1227,11846.0
2017-11-03 13:20:00,79.52,79.53,79.5,79.52,20074.0,69.1227,69.1314,69.1053,69.1227,20074.0
2017-11-03 13:25:00,79.51,79.53,79.44,79.45,20366.0,69.114,69.1314,69.0531,69.0618,20366.0
2017-11-03 13:30:00,79.46,79.51,79.32,79.32,37136.0,69.0705,69.114,68.9488,68.9488,37136.0
2017-11-03 13:35:00,79.32,79.34,79.14,79.14,25430.0,68.9488,68.9662,68.7924,68.7924,25430.0
2017-11-03 13:40:00,79.14,79.23,79.11,79.13,31284.0,68.7924,68.8706,68.7663,68.7837,31284.0
2017-11-03 13:45:00,79.15,79.15,79.05,79.07,29399.0,68.8011,68.8011,68.7141,68.7315,29399.0
2017-11-03 13:50:00,79.08,79.13,79.07,79.12,17346.0,68.7402,68.7837,68.7315,68.775,17346.0
2017-11-03 13:55:00,79.12,79.18,79.11,79.17,16600.0,68.775,68.8271,68.7663,68.8184,16600.0
2017-11-03 14:00:00,79.17,79.18,79.09,79.11,29110.0,68.8184,68.8271,68.7489,68.7663,29110.0
2017-11-03 14:05:00,79.11,79.2,79.1,79.16,24743.0,68.7663,68.8445,68.7576,68.8098,24743.0
2017-11-03 14:10:00,79.16,79.21,79.15,79.19,15576.0,68.8098,68.8532,68.8011,68.8358,15576.0
2017-11-03 14:15:00,79.2,79.21,79.14,79.14,18695.0,68.8445,68.8532,68.7924,68.7924,18695.0
2017-11-03 14:20:00,79.14,79.21,79.14,79.18,18953.0,68.7924,68.8532,68.7924,68.8271,18953.0
2017-11-03 14:25:00,79.18,79.2,79.15,79.18,15420.0,68.8271,68.8445,68.8011,68.8271,15420.0
2017-11-03 14:30:00,79.17,79.19,79.13,79.16,15644.0,68.8184,68.8358,68.7837,68.8098,15644.0
2017-11-03 14:35:00,79.16,79.16,79.05,79.06,20411.0,68.8098,68.8098,68.7141,68.7228,20411.0
2017-11-03 14:40:00,79.08,79.08,79.0,79.01,18708.0,68.7402,68.7402,68.6707,68.6794,18708.0
2017-11-03 14:45:00,79.01,79.03,78.96,78.96,15139.0,68.6794,68.6968,68.6359,68.6359,15139.0
2017-11-03 14:50:00,78.96,78.99,78.92,78.94,20413.0,68.6359,68.662,68.6011,68.6185,20413.0
2017-11-03 14:55:00,78.93,78.98,78.93,78.97,24818.0,68.6098,68.6533,68.6098,68.6446,24818.0
2017-11-03 15:00:00,78.96,79.03,78.94,79.02,23316.0,68.6359,68.6968,68.6185,68.6881,23316.0
2017-11-03 15:05:00,79.02,79.14,79.01,79.14,25788.0,68.6881,68.7924,68.6794,68.7924,25788.0
2017-11-03 15:10:00,79.15,79.15,79.04,79.06,29041.0,68.8011,68.8011,68.7054,68.7228,29041.0
2017-11-03 15:15:00,79.07,79.08,79.04,79.06,28790.0,68.7315,68.7402,68.7054,68.7228,28790.0
2017-11-03 15:20:00,79.06,79.07,79.03,79.04,18578.0,68.7228,68.7315,68.6968,68.7054,18578.0
2017-11-03 15:25:00,79.04,79.06,79.03,79.05,26954.0,68.7054,68.7228,68.6968,68.7141,26954.0
2017-11-03 15:30:00,79.06,79.13,79.04,79.08,42491.0,68.7228,68.7837,68.7054,68.7402,42491.0
2017-11-03 15:35:00,79.08,79.13,79.07,79.1,41428.0,68.7402,68.7837,68.7315,68.7576,41428.0
2017-11-03 15:40:00,79.09,79.1,79.05,79.09,52369.0,68.7489,68.7576,68.7141,68.7489,52369.0
2017-11-03 15:45:00,79.09,79.09,79.04,79.05,69873.0,68.7489,68.7489,68.7054,68.7141,69873.0
2017-11-03 15:50:00,79.05,79.05,78.94,78.98,85103.0,68.7141,68.7141,68.6185,68.6533,85103.0
2017-11-03 15:55:00,78.98,78.98,78.84,78.92,186516.0,68.6533,68.6533,68.5316,68.6011,186516.0
2017-11-06 09:30:00,79.01,79.26,78.81,79.21,27525.0,68.6794,68.8967,68.5055,68.8532,27525.0
2017-11-06 09:35:00,79.26,79.3,79.15,79.29,12136.0,68.8967,68.9314,68.8011,68.9228,12136.0
2017-11-06 09:40:00,79.29,79.31,79.22,79.26,27367.0,68.9228,68.9401,68.8619,68.8967,27367.0
2017-11-06 09:45:00,79.26,79.27,79.19,79.2,6720.0,68.8967,68.9054,68.8358,68.8445,6720.0
2017-11-06 09:50:00,79.2,79.2,79.15,79.15,7536.0,68.8445,68.8445,68.8011,68.8011,7536.0
2017-11-06 09:55:00,79.18,79.18,79.07,79.1,18884.0,68.8271,68.8271,68.7315,68.7576,18884.0
2017-11-06 10:00:00,79.09,79.18,79.09,79.17,9405.0,68.7489,68.8271,68.7489,68.8184,9405.0
2017-11-06 10:05:00,79.18,79.27,79.14,79.26,21873.0,68.8271,68.9054,68.7924,68.8967,21873.0
2017-11-06 10:10:00,79.27,79.27,79.16,79.16,10560.0,68.9054,68.9054,68.8098,68.8098,10560.0
2017-11-06 10:15:00,79.17,79.23,79.15,79.2,8702.0,68.8184,68.8706,68.8011,68.8445,8702.0
2017-11-06 10:20:00,79.21,79.26,79.2,79.24,10393.0,68.8532,68.8967,68.8445,68.8793,10393.0
2017-11-06 10:25:00,79.25,79.29,79.21,79.23,21699.0,68.888,68.9228,68.8532,68.8706,21699.0
2017-11-06 10:30:00,79.23,79.24,79.16,79.19,9032.0,68.8706,68.8793,68.8098,68.8358,9032.0
2017-11-06 10:35:00,79.21,79.26,79.21,79.26,7992.0,68.8532,68.8967,68.8532,68.8967,7992.0
2017-11-06 10:40:00,79.27,79.34,79.23,79.33,23567.0,68.9054,68.9662,68.8706,68.9575,23567.0
2017-11-06 10:45:00,79.33,79.36,79.32,79.34,13413.0,68.9575,68.9836,68.9488,68.9662,13413.0
2017-11-06 10:50:00,79.35,79.35,79.26,79.28,6027.0,68.9749,68.9749,68.8967,68.9141,6027.0
2017-11-06 10:55:00,79.28,79.28,79.22,79.22,16697.0,68.9141,68.9141,68.8619,68.8619,16697.0
2017-11-06 11:00:00,79.22,79.31,79.22,79.29,23981.0,68.8619,68.9401,68.8619,68.9228,23981.0
2017-11-06 11:05:00,79.3,79.43,79.3,79.42,17521.0,68.9314,69.0444,68.9314,69.0358,17521.0
2017-11-06 11:10:00,79.42,79.51,79.38,79.4,18647.0,69.0358,69.114,69.001,69.0184,18647.0
2017-11-06 11:15:00,79.42,79.51,79.41,79.5,20720.0,69.0358,69.114,69.0271,69.1053,20720.0
2017-11-06 11:20:00,79.5,79.52,79.45,79.5,19020.0,69.1053,69.1227,69.0618,69.1053,19020.0
2017-11-06 11:25:00,79.5,79.57,79.48,79.56,14997.0,69.1053,69.1661,69.0879,69.1575,14997.0
2017-11-06 11:30:00,79.57,79.66,79.55,79.65,12994.0,69.1661,69.2444,69.1488,69.2357,12994.0
2017-11-06 11:35:00,79.66,79.73,79.64,79.73,15791.0,69.2444,69.3052,69.227,69.3052,15791.0
2017-11-06 11:40:00,79.73,79.75,79.67,79.73,16218.0,69.3052,69.3226,69.2531,69.3052,16218.0
2017-11-06 11:45:00,79.73,79.73,79.68,79.71,10851.0,69.3052,69.3052,69.2618,69.2878,10851.0
2017-11-06 11:50:00,79.72,79.73,79.7,79.7,6348.0,69.2965,69.3052,69.2791,69.2791,6348.0
2017-11-06 11:55:00,79.72,79.78,79.71,79.78,16628.0,69.2965,69.3487,69.2878,69.3487,16628.0
2017-11-06 12:00:00,79.78,79.78,79.71,79.75,18453.0,69.3487,69.3487,69.2878,69.3226,18453.0
2017-11-06 12:05:00,79.75,79.78,79.72,79.77,8204.0,69.3226,69.3487,69.2965,69.34,8204.0
2017-11-06 12:10:00,79.77,79.78,79.74,79.75,8138.0,69.34,69.3487,69.3139,69.3226,8138.0
2017-11-06 12:15:00,79.76,79.81,79.75,79.77,12863.0,69.3313,69.3748,69.3226,69.34,12863.0
2017-11-06 12:20:00,79.78,79.82,79.78,79.81,9483.0,69.3487,69.3835,69.3487,69.3748,9483.0
2017-11-06 12:25:00,79.81,79.83,79.73,79.73,9550.0,69.3748,69.3921,69.3052,69.3052,9550.0
2017-11-06 12:30:00,79.73,79.75,79.69,79.69,6209.0,69.3052,69.3226,69.2705,69.2705,6209.0
2017-11-06 12:35:00,79.7,79.75,79.7,79.75,13069.0,69.2791,69.3226,69.2791,69.3226,13069.0
2017-11-06 12:40:00,79.75,79.77,79.7,79.76,22929.0,69.3226,69.34,69.2791,69.3313,22929.0
2017-11-06 12:45:00,79.76,79.81,79.75,79.78,9649.0,69.3313,69.3748,69.3226,69.3487,9649.0
2017-11-06 12:50:00,79.79,79.83,79.79,79.82,9151.0,69.3574,69.3921,69.3574,69.3835,9151.0
2017-11-06 12:55:00,79.82,79.84,79.79,79.81,9690.0,69.3835,69.4008,69.3574,69.3748,9690.0
2017-11-06 13:00:00,79.81,79.81,79.78,79.79,4910.0,69.3748,69.3748,69.3487,69.3574,4910.0
2017-11-06 13:05:00,79.79,79.81,79.78,79.78,10889.0,69.3574,69.3748,69.3487,69.3487,10889.0
2017-11-06 13:10:00,79.78,79.81,79.74,79.77,8010.0,69.3487,69.3748,69.3139,69.34,8010.0
2017-11-06 13:15:00,79.8,79.8,79.72,79.78,8669.0,69.3661,69.3661,69.2965,69.3487,8669.0
2017-11-06 13:20:00,79.78,79.8,79.72,79.77,8559.0,69.3487,69.3661,69.2965,69.34,8559.0
2017-11-06 13:25:00,79.79,79.81,79.75,79.81,7373.0,69.3574,69.3748,69.3226,69.3748,7373.0
2017-11-06 13:30:00,79.81,79.81,79.76,79.81,10401.0,69.3748,69.3748,69.3313,69.3748,10401.0
2017-11-06 13:35:00,79.81,79.82,79.75,79.79,12576.0,69.3748,69.3835,69.3226,69.3574,12576.0
2017-11-06 13:40:00,79.8,79.82,79.79,79.81,4150.0,69.3661,69.3835,69.3574,69.3748,4150.0
2017-11-06 13:45:00,79.81,79.85,79.8,79.84,10834.0,69.3748,69.4095,69.3661,69.4008,10834.0
2017-11-06 13:50:00,79.84,79.85,79.82,79.84,12929.0,69.4008,69.4095,69.3835,69.4008,12929.0
2017-11-06 13:55:00,79.84,79.88,79.84,79.86,13879.0,69.4008,69.4356,69.4008,69.4182,13879.0
2017-11-06 14:00:00,79.86,79.86,79.77,79.83,8752.0,69.4182,69.4182,69.34,69.3921,8752.0
2017-11-06 14:05:00,79.84,79.9,79.84,79.89,15502.0,69.4008,69.453,69.4008,69.4443,15502.0
2017-11-06 14:10:00,79.89,79.89,79.85,79.88,13749.0,69.4443,69.4443,69.4095,69.4356,13749.0
2017-11-06 14:15:00,79.88,79.88,79.77,79.79,14075.0,69.4356,69.4356,69.34,69.3574,14075.0
2017-11-06 14:20:00,79.79,79.83,79.77,79.83,11453.0,69.3574,69.3921,69.34,69.3921,11453.0
2017-11-06 14:25:00,79.83,79.83,79.75,79.77,14398.0,69.3921,69.3921,69.3226,69.34,14398.0
2017-11-06 14:30:00,79.77,79.78,79.68,79.73,13315.0,69.34,69.3487,69.2618,69.3052,13315.0
2017-11-06 14:35:00,79.73,79.78,79.73,79.77,10218.0,69.3052,69.3487,69.3052,69.34,10218.0
2017-11-06 14:40:00,79.77,79.77,79.72,79.76,11261.0,69.34,69.34,69.2965,69.3313,11261.0
2017-11-06 14:45:00,79.76,79.76,79.73,79.74,12742.0,69.3313,69.3313,69.3052,69.3139,12742.0
2017-11-06 14:50:00,79.76,79.78,79.74,79.78,9672.0,69.3313,69.3487,69.3139,69.3487,9672.0
2017-11-06 14:55:00,79.78,79.84,79.77,79.84,16380.0,69.3487,69.4008,69.34,69.4008,16380.0
2017-11-06 15:00:00,79.84,79.85,79.77,79.78,11828.0,69.4008,69.4095,69.34,69.3487,11828.0
2017-11-06 15:05:00,79.77,79.79,79.72,79.72,16851.0,69.34,69.3574,69.2965,69.2965,16851.0
2017-11-06 15:10:00,79.72,79.74,79.69,79.7,16935.0,69.2965,69.3139,69.2705,69.2791,16935.0
2017-11-06 15:15:00,79.7,79.74,79.69,79.72,13634.0,69.2791,69.3139,69.2705,69.2965,13634.0
2017-11-06 15:20:00,79.73,79.73,79.71,79.73,12606.0,69.3052,69.3052,69.2878,69.3052,12606.0
2017-11-06 15:25:00,79.73,79.78,79.72,79.77,14290.0,69.3052,69.3487,69.2965,69.34,14290.0
2017-11-06 15:30:00,79.77,79.79,79.73,79.74,23988.0,69.34,69.3574,69.3052,69.3139,23988.0
2017-11-06 15:35:00,79.75,79.75,79.7,79.72,27603.0,69.3226,69.3226,69.2791,69.2965,27603.0
2017-11-06 15:40:00,79.72,79.74,79.67,79.68,32706.0,69.2965,69.3139,69.2531,69.2618,32706.0
2017-11-06 15:45:00,79.67,79.73,79.58,79.67,68199.0,69.2531,69.3052,69.1748,69.2531,68199.0
2017-11-06 15:50:00,79.67,79.82,79.65,79.8,72394.0,69.2531,69.3835,69.2357,69.3661,72394.0
2017-11-06 15:55:00,79.8,79.95,79.77,79.88,181639.0,69.3661,69.4965,69.34,69.4356,181639.0
2017-11-07 09:30:00,80.0,80.23,79.94,80.23,49632.0,69.5399,69.7398,69.4878,69.7398,49632.0
2017-11-07 09:35:00,80.2,80.49,80.2,80.46,44609.0,69.7138,69.9659,69.7138,69.9398,44609.0
2017-11-07 09:40:00,80.5,80.76,80.36,80.76,50986.0,69.9745,70.2006,69.8529,70.2006,50986.0
2017-11-07 09:45:00,80.77,80.9,80.71,80.78,19598.0,70.2092,70.3222,70.1571,70.2179,19598.0
2017-11-07 09:50:00,80.77,81.17,80.66,81.06,48608.0,70.2092,70.5569,70.1136,70.4613,48608.0
2017-11-07 09:55:00,81.04,81.1,80.75,81.09,24544.0,70.4439,70.4961,70.1919,70.4874,24544.0
2017-11-07 10:00:00,81.09,81.1,80.82,80.84,23397.0,70.4874,70.4961,70.2527,70.2701,23397.0
2017-11-07 10:05:00,80.85,81.09,80.85,81.03,19084.0,70.2788,70.4874,70.2788,70.4352,19084.0
2017-11-07 10:10:00,81.01,81.22,80.98,81.15,26101.0,70.4179,70.6004,70.3918,70.5396,26101.0
2017-11-07 10:15:00,81.15,81.25,81.11,81.17,26764.0,70.5396,70.6265,70.5048,70.5569,26764.0
2017-11-07 10:20:00,81.16,81.19,80.89,80.91,19767.0,70.5483,70.5743,70.3136,70.3309,19767.0
2017-11-07 10:25:00,80.88,81.01,80.82,81.01,12613.0,70.3049,70.4179,70.2527,70.4179,12613.0
2017-11-07 10:30:00,81.0,81.01,80.8,80.88,15000.0,70.4092,70.4179,70.2353,70.3049,15000.0
2017-11-07 10:35:00,80.87,80.92,80.71,80.71,21233.0,70.2962,70.3396,70.1571,70.1571,21233.0
2017-11-07 10:40:00,80.72,80.85,80.66,80.85,15132.0,70.1658,70.2788,70.1136,70.2788,15132.0
2017-11-07 10:45:00,80.85,80.89,80.77,80.84,15825.0,70.2788,70.3136,70.2092,70.2701,15825.0
2017-11-07 10:50:00,80.84,80.87,80.77,80.83,15200.0,70.2701,70.2962,70.2092,70.2614,15200.0
2017-11-07 10:55:00,80.83,80.88,80.81,80.86,15664.0,70.2614,70.3049,70.244,70.2875,15664.0
2017-11-07 11:00:00,80.87,80.9,80.83,80.84,17861.0,70.2962,70.3222,70.2614,70.2701,17861.0
2017-11-07 11:05:00,80.84,80.87,80.71,80.71,27184.0,70.2701,70.2962,70.1571,70.1571,27184.0
2017-11-07 11:10:00,80.69,80.73,80.5,80.62,28183.0,70.1397,70.1745,69.9745,70.0789,28183.0
2017-11-07 11:15:00,80.62,80.64,80.55,80.58,19643.0,70.0789,70.0962,70.018,70.0441,19643.0
2017-11-07 11:20:00,80.58,80.68,80.57,80.62,19851.0,70.0441,70.131,70.0354,70.0789,19851.0
2017-11-07 11:25:00,80.63,80.79,80.6,80.79,17822.0,70.0875,70.2266,70.0615,70.2266,17822.0
2017-11-07 11:30:00,80.79,80.79,80.64,80.74,18977.0,70.2266,70.2266,70.0962,70.1832,18977.0
2017-11-07 11:35:00,80.77,80.78,80.69,80.73,18292.0,70.2092,70.2179,70.1397,70.1745,18292.0
2017-11-07 11:40:00,80.73,80.84,80.7,80.82,23109.0,70.1745,70.2701,70.1484,70.2527,23109.0
2017-11-07 11:45:00,80.85,80.85,80.78,80.79,20527.0,70.2788,70.2788,70.2179,70.2266,20527.0
2017-11-07 11:50:00,80.81,80.85,80.68,80.7,26194.0,70.244,70.2788,70.131,70.1484,26194.0
2017-11-07 11:55:00,80.7,80.72,80.62,80.7,15343.0,70.1484,70.1658,70.0789,70.1484,15343.0
2017-11-07 12:00:00,80.69,80.69,80.59,80.65,20510.0,70.1397,70.1397,70.0528,70.1049,20510.0
2017-11-07 12:05:00,80.66,80.71,80.66,80.68,20676.0,70.1136,70.1571,70.1136,70.131,20676.0
2017-11-07 12:10:00,80.69,80.69,80.64,80.66,13651.0,70.1397,70.1397,70.0962,70.1136,13651.0
2017-11-07 12:15:00,80.67,80.73,80.67,80.71,14222.0,70.1223,70.1745,70.1223,70.1571,14222.0
2017-11-07 12:20:00,80.71,80.75,80.68,80.75,27786.0,70.1571,70.1919,70.131,70.1919,27786.0
2017-11-07 12:25:00,80.75,80.8,80.74,80.78,19701.0,70.1919,70.2353,70.1832,70.2179,19701.0
2017-11-07 12:30:00,80.78,80.78,80.7,80.75,13773.0,70.2179,70.2179,70.1484,70.1919,13773.0
2017-11-07 12:35:00,80.74,80.79,80.7,80.75,21784.0,70.1832,70.2266,70.1484,70.1919,21784.0
2017-11-07 12:40:00,80.74,80.78,80.7,80.77,14131.0,70.1832,70.2179,70.1484,70.2092,14131.0
2017-11-07 12:45:00,80.77,80.82,80.75,80.82,11999.0,70.2092,70.2527,70.1919,70.2527,11999.0
2017-11-07 12:50:00,80.82,80.83,80.78,80.79,7691.0,70.2527,70.2614,70.2179,70.2266,7691.0
2017-11-07 12:55:00,80.8,80.84,80.79,80.82,19031.0,70.2353,70.2701,70.2266,70.2527,19031.0
2017-11-07 13:00:00,80.83,80.84,80.82,80.83,11041.0,70.2614,70.2701,70.2527,70.2614,11041.0
2017-11-07 13:05:00,80.82,80.83,80.79,80.79,12167.0,70.2527,70.2614,70.2266,70.2266,12167.0
2017-11-07 13:10:00,80.8,80.82,80.77,80.78,11900.0,70.2353,70.2527,70.2092,70.2179,11900.0
2017-11-07 13:15:00,80.79,80.8,80.75,80.77,13819.0,70.2266,70.2353,70.1919,70.2092,13819.0
2017-11-07 13:20:00,80.78,80.81,80.76,80.78,12921.0,70.2179,70.244,70.2006,70.2179,12921.0
2017-11-07 13:25:00,80.79,80.82,80.77,80.82,17788.0,70.2266,70.2527,70.2092,70.2527,17788.0
2017-11-07 13:30:00,80.82,80.83,80.73,80.74,13822.0,70.2527,70.2614,70.1745,70.1832,13822.0
2017-11-07 13:35:00,80.74,80.75,80.73,80.73,10932.0,70.1832,70.1919,70.1745,70.1745,10932.0
2017-11-07 13:40:00,80.73,80.8,80.73,80.79,8739.0,70.1745,70.2353,70.1745,70.2266,8739.0
2017-11-07 13:45:00,80.79,80.82,80.78,80.82,23228.0,70.2266,70.2527,70.2179,70.2527,23228.0
2017-11-07 13:50:00,80.81,80.83,80.77,80.83,24695.0,70.244,70.2614,70.2092,70.2614,24695.0
2017-11-07 13:55:00,80.83,80.83,80.76,80.79,20002.0,70.2614,70.2614,70.2006,70.2266,20002.0
2017-11-07 14:00:00,80.78,80.81,80.77,80.8,38273.0,70.2179,70.244,70.2092,70.2353,38273.0
2017-11-07 14:05:00,80.8,80.82,80.77,80.79,19201.0,70.2353,70.2527,70.2092,70.2266,19201.0
2017-11-07 14:10:00,80.78,80.82,80.77,80.81,32144.0,70.2179,70.2527,70.2092,70.244,32144.0
2017-11-07 14:15:00,80.81,80.82,80.76,80.77,17530.0,70.244,70.2527,70.2006,70.2092,17530.0
2017-11-07 14:20:00,80.78,80.78,80.72,80.74,14124.0,70.2179,70.2179,70.1658,70.1832,14124.0
2017-11-07 14:25:00,80.75,80.76,80.72,80.73,10208.0,70.1919,70.2006,70.1658,70.1745,10208.0
2017-11-07 14:30:00,80.72,80.77,80.71,80.77,16986.0,70.1658,70.2092,70.1571,70.2092,16986.0
2017-11-07 14:35:00,80.77,80.82,80.74,80.8,14421.0,70.2092,70.2527,70.1832,70.2353,14421.0
2017-11-07 14:40:00,80.8,80.8,80.73,80.76,15867.0,70.2353,70.2353,70.1745,70.2006,15867.0
2017-11-07 14:45:00,80.77,80.77,80.72,80.73,17744.0,70.2092,70.2092,70.1658,70.1745,17744.0
2017-11-07 14:50:00,80.73,80.76,80.73,80.75,10058.0,70.1745,70.2006,70.1745,70.1919,10058.0
2017-11-07 14:55:00,80.75,80.78,80.74,80.77,17242.0,70.1919,70.2179,70.1832,70.2092,17242.0
2017-11-07 15:00:00,80.77,80.78,80.74,80.76,17706.0,70.2092,70.2179,70.1832,70.2006,17706.0
2017-11-07 15:05:00,80.75,80.75,80.7,80.73,22481.0,70.1919,70.1919,70.1484,70.1745,22481.0
2017-11-07 15:10:00,80.73,80.75,80.71,80.72,30790.0,70.1745,70.1919,70.1571,70.1658,30790.0
2017-11-07 15:15:00,80.73,80.78,80.71,80.76,27688.0,70.1745,70.2179,70.1571,70.2006,27688.0
2017-11-07 15:20:00,80.77,80.86,80.76,80.83,30705.0,70.2092,70.2875,70.2006,70.2614,30705.0
2017-11-07 15:25:00,80.83,80.88,80.79,80.88,18495.0,70.2614,70.3049,70.2266,70.3049,18495.0
2017-11-07 15:30:00,80.87,80.9,80.85,80.89,29292.0,70.2962,70.3222,70.2788,70.3136,29292.0
2017-11-07 15:35:00,80.89,80.93,80.87,80.92,29926.0,70.3136,70.3483,70.2962,70.3396,29926.0
2017-11-07 15:40:00,80.92,80.95,80.89,80.95,54819.0,70.3396,70.3657,70.3136,70.3657,54819.0
2017-11-07 15:45:00,80.94,81.01,80.93,80.97,105523.0,70.357,70.4179,70.3483,70.3831,105523.0
2017-11-07 15:50:00,80.97,81.07,80.97,81.07,121520.0,70.3831,70.47,70.3831,70.47,121520.0
2017-11-07 15:55:00,81.06,81.08,80.99,81.02,169121.0,70.4613,70.4787,70.4005,70.4266,169121.0
2017-11-08 09:30:00,80.56,81.23,80.03,81.13,34244.0,70.0267,70.6091,69.566,70.5222,34244.0
2017-11-08 09:35:00,81.12,81.53,81.12,81.49,22495.0,70.5135,70.8699,70.5135,70.8351,22495.0
2017-11-08 09:40:00,81.49,81.65,81.41,81.53,22021.0,70.8351,70.9742,70.7656,70.8699,22021.0
2017-11-08 09:45:00,81.58,81.59,81.43,81.52,36588.0,70.9133,70.922,70.7829,70.8612,36588.0
2017-11-08 09:50:00,81.5,81.51,81.22,81.26,12806.0,70.8438,70.8525,70.6004,70.6352,12806.0
2017-11-08 09:55:00,81.26,81.5,81.25,81.43,13234.0,70.6352,70.8438,70.6265,70.7829,13234.0
2017-11-08 10:00:00,81.45,81.46,81.16,81.16,24892.0,70.8003,70.809,70.5483,70.5483,24892.0
2017-11-08 10:05:00,81.16,81.16,80.9,80.91,15273.0,70.5483,70.5483,70.3222,70.3309,15273.0
2017-11-08 10:10:00,80.92,81.04,80.92,80.98,15480.0,70.3396,70.4439,70.3396,70.3918,15480.0
2017-11-08 10:15:00,80.98,80.99,80.91,80.94,12910.0,70.3918,70.4005,70.3309,70.357,12910.0
2017-11-08 10:20:00,80.94,80.99,80.82,80.99,12863.0,70.357,70.4005,70.2527,70.4005,12863.0
2017-11-08 10:25:00,80.98,81.01,80.91,81.0,12590.0,70.3918,70.4179,70.3309,70.4092,12590.0
2017-11-08 10:30:00,80.99,81.0,80.95,80.95,134044.0,70.4005,70.4092,70.3657,70.3657,134044.0
2017-11-08 10:35:00,80.95,81.37,80.93,81.29,42631.0,70.3657,70.7308,70.3483,70.6613,42631.0
2017-11-08 10:40:00,81.3,81.33,81.11,81.11,13833.0,70.6699,70.696,70.5048,70.5048,13833.0
2017-11-08 10:45:00,81.11,81.22,81.07,81.19,16913.0,70.5048,70.6004,70.47,70.5743,16913.0
2017-11-08 10:50:00,81.21,81.35,81.2,81.2,21399.0,70.5917,70.7134,70.583,70.583,21399.0
2017-11-08 10:55:00,81.2,81.22,81.07,81.07,6871.0,70.583,70.6004,70.47,70.47,6871.0
2017-11-08 11:00:00,81.09,81.11,81.01,81.07,22454.0,70.4874,70.5048,70.4179,70.47,22454.0
2017-11-08 11:05:00,81.05,81.06,80.99,81.04,14826.0,70.4526,70.4613,70.4005,70.4439,14826.0
2017-11-08 11:10:00,81.05,81.05,80.95,81.0,9217.0,70.4526,70.4526,70.3657,70.4092,9217.0
2017-11-08 11:15:00,81.0,81.01,80.92,80.99,12341.0,70.4092,70.4179,70.3396,70.4005,12341.0
2017-11-08 11:20:00,80.99,81.05,80.96,80.97,14400.0,70.4005,70.4526,70.3744,70.3831,14400.0
2017-11-08 11:25:00,80.99,80.99,80.96,80.98,7367.0,70.4005,70.4005,70.3744,70.3918,7367.0
2017-11-08 11:30:00,80.98,80.99,80.96,80.99,8651.0,70.3918,70.4005,70.3744,70.4005,8651.0
2017-11-08 11:35:00,81.0,81.09,80.97,81.05,19898.0,70.4092,70.4874,70.3831,70.4526,19898.0
2017-11-08 11:40:00,81.05,81.05,81.0,81.0,10322.0,70.4526,70.4526,70.4092,70.4092,10322.0
2017-11-08 11:45:00,81.01,81.03,80.98,81.02,19796.0,70.4179,70.4352,70.3918,70.4266,19796.0
2017-11-08 11:50:00,81.02,81.02,80.97,81.01,6238.0,70.4266,70.4266,70.3831,70.4179,6238.0
2017-11-08 11:55:00,81.01,81.01,80.95,80.95,5700.0,70.4179,70.4179,70.3657,70.3657,5700.0
2017-11-08 12:00:00,80.95,81.0,80.94,80.99,8916.0,70.3657,70.4092,70.357,70.4005,8916.0
2017-11-08 12:05:00,80.99,80.99,80.91,80.92,6694.0,70.4005,70.4005,70.3309,70.3396,6694.0
2017-11-08 12:10:00,80.92,80.96,80.92,80.95,6396.0,70.3396,70.3744,70.3396,70.3657,6396.0
2017-11-08 12:15:00,80.95,80.97,80.9,80.92,7684.0,70.3657,70.3831,70.3222,70.3396,7684.0
2017-11-08 12:20:00,80.92,80.96,80.9,80.96,5629.0,70.3396,70.3744,70.3222,70.3744,5629.0
2017-11-08 12:25:00,80.97,80.97,80.93,80.93,4600.0,70.3831,70.3831,70.3483,70.3483,4600.0
2017-11-08 12:30:00,80.94,81.01,80.9,81.0,10005.0,70.357,70.4179,70.3222,70.4092,10005.0
2017-11-08 12:35:00,81.0,81.04,81.0,81.0,7443.0,70.4092,70.4439,70.4092,70.4092,7443.0
2017-11-08 12:40:00,81.0,81.0,80.95,80.97,6896.0,70.4092,70.4092,70.3657,70.3831,6896.0
2017-11-08 12:45:00,80.97,80.97,80.91,80.93,8427.0,70.3831,70.3831,70.3309,70.3483,8427.0
2017-11-08 12:50:00,80.94,80.94,80.9,80.92,6494.0,70.357,70.357,70.3222,70.3396,6494.0
2017-11-08 12:55:00,80.93,81.14,80.93,81.07,32598.0,70.3483,70.5309,70.3483,70.47,32598.0
2017-11-08 13:00:00,81.07,81.25,81.07,81.24,18290.0,70.47,70.6265,70.47,70.6178,18290.0
2017-11-08 13:05:00,81.23,81.25,81.18,81.2,13266.0,70.6091,70.6265,70.5656,70.583,13266.0
2017-11-08 13:10:00,81.23,81.23,81.16,81.17,9217.0,70.6091,70.6091,70.5483,70.5569,9217.0
2017-11-08 13:15:00,81.18,81.21,81.13,81.14,8687.0,70.5656,70.5917,70.5222,70.5309,8687.0
2017-11-08 13:20:00,81.14,81.2,81.13,81.18,9992.0,70.5309,70.583,70.5222,70.5656,9992.0
2017-11-08 13:25:00,81.19,81.23,81.15,81.22,7955.0,70.5743,70.6091,70.5396,70.6004,7955.0
2017-11-08 13:30:00,81.23,81.23,81.18,81.22,9294.0,70.6091,70.6091,70.5656,70.6004,9294.0
2017-11-08 13:35:00,81.22,81.22,81.13,81.18,13495.0,70.6004,70.6004,70.5222,70.5656,13495.0
2017-11-08 13:40:00,81.19,81.23,81.16,81.19,10968.0,70.5743,70.6091,70.5483,70.5743,10968.0
2017-11-08 13:45:00,81.2,81.22,81.11,81.11,7697.0,70.583,70.6004,70.5048,70.5048,7697.0
2017-11-08 13:50:00,81.12,81.18,81.1,81.18,11621.0,70.5135,70.5656,70.4961,70.5656,11621.0
2017-11-08 13:55:00,81.18,81.23,81.13,81.23,13190.0,70.5656,70.6091,70.5222,70.6091,13190.0
2017-11-08 14:00:00,81.22,81.28,81.22,81.28,19037.0,70.6004,70.6526,70.6004,70.6526,19037.0
2017-11-08 14:05:00,81.28,81.28,81.23,81.25,15923.0,70.6526,70.6526,70.6091,70.6265,15923.0
2017-11-08 14:10:00,81.26,81.26,81.19,81.22,18309.0,70.6352,70.6352,70.5743,70.6004,18309.0
2017-11-08 14:15:00,81.23,81.3,81.22,81.3,18024.0,70.6091,70.6699,70.6004,70.6699,18024.0
2017-11-08 14:20:00,81.3,81.32,81.27,81.28,18728.0,70.6699,70.6873,70.6439,70.6526,18728.0
2017-11-08 14:25:00,81.28,81.39,81.27,81.39,36850.0,70.6526,70.7482,70.6439,70.7482,36850.0
2017-11-08 14:30:00,81.39,81.47,81.37,81.47,18102.0,70.7482,70.8177,70.7308,70.8177,18102.0
2017-11-08 14:35:00,81.47,81.47,81.39,81.39,13166.0,70.8177,70.8177,70.7482,70.7482,13166.0
2017-11-08 14:40:00,81.4,81.43,81.37,81.41,14912.0,70.7569,70.7829,70.7308,70.7656,14912.0
2017-11-08 14:45:00,81.41,81.42,81.34,81.34,19742.0,70.7656,70.7743,70.7047,70.7047,19742.0
2017-11-08 14:50:00,81.34,81.34,81.27,81.28,13605.0,70.7047,70.7047,70.6439,70.6526,13605.0
2017-11-08 14:55:00,81.28,81.31,81.26,81.31,16230.0,70.6526,70.6786,70.6352,70.6786,16230.0
2017-11-08 15:00:00,81.32,81.32,81.22,81.22,22063.0,70.6873,70.6873,70.6004,70.6004,22063.0
2017-11-08 15:05:00,81.23,81.23,81.11,81.15,26088.0,70.6091,70.6091,70.5048,70.5396,26088.0
2017-11-08 15:10:00,81.16,81.21,81.14,81.14,11406.0,70.5483,70.5917,70.5309,70.5309,11406.0
2017-11-08 15:15:00,81.14,81.23,81.14,81.17,18502.0,70.5309,70.6091,70.5309,70.5569,18502.0
2017-11-08 15:20:00,81.18,81.19,81.16,81.18,16938.0,70.5656,70.5743,70.5483,70.5656,16938.0
2017-11-08 15:25:00,81.19,81.23,81.19,81.23,14163.0,70.5743,70.6091,70.5743,70.6091,14163.0
2017-11-08 15:30:00,81.23,81.29,81.18,81.23,29906.0,70.6091,70.6613,70.5656,70.6091,29906.0
2017-11-08 15:35:00,81.23,81.23,81.18,81.18,23296.0,70.6091,70.6091,70.5656,70.5656,23296.0
2017-11-08 15:40:00,81.18,81.18,81.13,81.14,24583.0,70.5656,70.5656,70.5222,70.5309,24583.0
2017-11-08 15:45:00,81.14,81.15,81.09,81.09,33584.0,70.5309,70.5396,70.4874,70.4874,33584.0
2017-11-08 15:50:00,81.09,81.19,81.09,81.18,47876.0,70.4874,70.5743,70.4874,70.5656,47876.0
2017-11-08 15:55:00,81.18,81.21,81.08,81.14,179230.0,70.5656,70.5917,70.4787,70.5309,179230.0
2017-11-09 09:30:00,80.86,81.15,80.73,81.04,31535.0,70.2875,70.5396,70.1745,70.4439,31535.0
2017-11-09 09:35:00,81.0,81.12,80.82,81.08,15948.0,70.4092,70.5135,70.2527,70.4787,15948.0
2017-11-09 09:40:00,81.01,81.09,80.68,80.85,18476.0,70.4179,70.4874,70.131,70.2788,18476.0
2017-11-09 09:45:00,80.85,80.85,80.57,80.6,10916.0,70.2788,70.2788,70.0354,70.0615,10916.0
2017-11-09 09:50:00,80.6,80.6,80.44,80.48,12194.0,70.0615,70.0615,69.9224,69.9572,12194.0
2017-11-09 09:55:00,80.48,80.48,80.24,80.24,8092.0,69.9572,69.9572,69.7485,69.7485,8092.0
2017-11-09 10:00:00,80.24,80.36,80.19,80.19,85490.0,69.7485,69.8529,69.7051,69.7051,85490.0
2017-11-09 10:05:00,80.2,80.42,80.19,80.35,43209.0,69.7138,69.905,69.7051,69.8442,43209.0
2017-11-09 10:10:00,80.37,80.4,80.33,80.4,15919.0,69.8615,69.8876,69.8268,69.8876,15919.0
2017-11-09 10:15:00,80.4,80.4,80.21,80.22,12566.0,69.8876,69.8876,69.7225,69.7312,12566.0
2017-11-09 10:20:00,80.23,80.26,80.09,80.11,13360.0,69.7398,69.7659,69.6182,69.6355,13360.0
2017-11-09 10:25:00,80.11,80.11,79.95,79.95,14013.0,69.6355,69.6355,69.4965,69.4965,14013.0
2017-11-09 10:30:00,79.95,80.07,79.91,80.06,32009.0,69.4965,69.6008,69.4617,69.5921,32009.0
2017-11-09 10:35:00,80.03,80.1,79.96,79.98,20119.0,69.566,69.6268,69.5052,69.5225,20119.0
2017-11-09 10:40:00,79.99,80.06,79.95,79.96,15086.0,69.5312,69.5921,69.4965,69.5052,15086.0
2017-11-09 10:45:00,79.96,79.99,79.92,79.94,18159.0,69.5052,69.5312,69.4704,69.4878,18159.0
2017-11-09 10:50:00,79.94,79.95,79.84,79.84,15709.0,69.4878,69.4965,69.4008,69.4008,15709.0
2017-11-09 10:55:00,79.83,79.89,79.81,79.89,21026.0,69.3921,69.4443,69.3748,69.4443,21026.0
2017-11-09 11:00:00,79.89,79.92,79.85,79.89,8075.0,69.4443,69.4704,69.4095,69.4443,8075.0
2017-11-09 11:05:00,79.89,79.96,79.88,79.95,33968.0,69.4443,69.5052,69.4356,69.4965,33968.0
2017-11-09 11:10:00,79.95,79.97,79.84,79.85,21626.0,69.4965,69.5138,69.4008,69.4095,21626.0
2017-11-09 11:15:00,79.84,79.9,79.83,79.83,15562.0,69.4008,69.453,69.3921,69.3921,15562.0
2017-11-09 11:20:00,79.82,79.85,79.67,79.67,31232.0,69.3835,69.4095,69.2531,69.2531,31232.0
2017-11-09 11:25:00,79.67,79.67,79.5,79.53,32844.0,69.2531,69.2531,69.1053,69.1314,32844.0
2017-11-09 11:30:00,79.54,79.56,79.49,79.52,28419.0,69.1401,69.1575,69.0966,69.1227,28419.0
2017-11-09 11:35:00,79.54,79.55,79.45,79.51,14350.0,69.1401,69.1488,69.0618,69.114,14350.0
2017-11-09 11:40:00,79.51,79.55,79.45,79.45,14783.0,69.114,69.1488,69.0618,69.0618,14783.0
2017-11-09 11:45:00,79.45,79.48,79.35,79.43,18815.0,69.0618,69.0879,68.9749,69.0444,18815.0
2017-11-09 11:50:00,79.43,79.44,79.16,79.28,43431.0,69.0444,69.0531,68.8098,68.9141,43431.0
2017-11-09 11:55:00,79.3,79.3,79.21,79.24,14436.0,68.9314,68.9314,68.8532,68.8793,14436.0
2017-11-09 12:00:00,79.23,79.26,79.01,79.03,37546.0,68.8706,68.8967,68.6794,68.6968,37546.0
2017-11-09 12:05:00,79.04,79.05,78.89,78.91,52972.0,68.7054,68.7141,68.5751,68.5924,52972.0
2017-11-09 12:10:00,78.91,78.96,78.84,78.84,20230.0,68.5924,68.6359,68.5316,68.5316,20230.0
2017-11-09 12:15:00,78.84,78.92,78.82,78.84,26988.0,68.5316,68.6011,68.5142,68.5316,26988.0
2017-11-09 12:20:00,78.85,79.11,78.8,79.06,37643.0,68.5403,68.7663,68.4968,68.7228,37643.0
2017-11-09 12:25:00,79.06,79.13,79.04,79.07,9813.0,68.7228,68.7837,68.7054,68.7315,9813.0
2017-11-09 12:30:00,79.09,79.11,79.04,79.09,31584.0,68.7489,68.7663,68.7054,68.7489,31584.0
2017-11-09 12:35:00,79.11,79.37,79.09,79.32,13628.0,68.7663,68.9923,68.7489,68.9488,13628.0
2017-11-09 12:40:00,79.33,79.33,79.24,79.3,7005.0,68.9575,68.9575,68.8793,68.9314,7005.0
2017-11-09 12:45:00,79.32,79.42,79.3,79.42,9603.0,68.9488,69.0358,68.9314,69.0358,9603.0
2017-11-09 12:50:00,79.44,79.46,79.41,79.45,7129.0,69.0531,69.0705,69.0271,69.0618,7129.0
2017-11-09 12:55:00,79.45,79.45,79.39,79.39,5849.0,69.0618,69.0618,69.0097,69.0097,5849.0
2017-11-09 13:00:00,79.41,79.41,79.37,79.4,4079.0,69.0271,69.0271,68.9923,69.0184,4079.0
2017-11-09 13:05:00,79.4,79.45,79.36,79.44,6029.0,69.0184,69.0618,68.9836,69.0531,6029.0
2017-11-09 13:10:00,79.45,79.48,79.44,79.45,3211.0,69.0618,69.0879,69.0531,69.0618,3211.0
2017-11-09 13:15:00,79.45,79.51,79.44,79.48,5530.0,69.0618,69.114,69.0531,69.0879,5530.0
2017-11-09 13:20:00,79.49,79.52,79.46,79.46,5550.0,69.0966,69.1227,69.0705,69.0705,5550.0
2017-11-09 13:25:00,79.45,79.51,79.43,79.47,8266.0,69.0618,69.114,69.0444,69.0792,8266.0
2017-11-09 13:30:00,79.46,79.52,79.45,79.48,5746.0,69.0705,69.1227,69.0618,69.0879,5746.0
2017-11-09 13:35:00,79.49,79.52,79.45,79.45,7605.0,69.0966,69.1227,69.0618,69.0618,7605.0
2017-11-09 13:40:00,79.46,79.47,79.39,79.44,8572.0,69.0705,69.0792,69.0097,69.0531,8572.0
2017-11-09 13:45:00,79.45,79.5,79.44,79.47,5950.0,69.0618,69.1053,69.0531,69.0792,5950.0
2017-11-09 13:50:00,79.47,79.47,79.41,79.47,12802.0,69.0792,69.0792,69.0271,69.0792,12802.0
2017-11-09 13:55:00,79.46,79.48,79.41,79.41,12974.0,69.0705,69.0879,69.0271,69.0271,12974.0
2017-11-09 14:00:00,79.41,79.53,79.41,79.53,12002.0,69.0271,69.1314,69.0271,69.1314,12002.0
2017-11-09 14:05:00,79.53,79.67,79.52,79.65,18478.0,69.1314,69.2531,69.1227,69.2357,18478.0
2017-11-09 14:10:00,79.65,79.68,79.61,79.65,13143.0,69.2357,69.2618,69.2009,69.2357,13143.0
2017-11-09 14:15:00,79.65,79.71,79.63,79.67,16508.0,69.2357,69.2878,69.2183,69.2531,16508.0
2017-11-09 14:20:00,79.67,79.71,79.65,79.7,17557.0,69.2531,69.2878,69.2357,69.2791,17557.0
2017-11-09 14:25:00,79.7,79.8,79.63,79.73,26095.0,69.2791,69.3661,69.2183,69.3052,26095.0
2017-11-09 14:30:00,79.73,79.78,79.65,79.66,17936.0,69.3052,69.3487,69.2357,69.2444,17936.0
2017-11-09 14:35:00,79.66,79.69,79.6,79.65,14615.0,69.2444,69.2705,69.1922,69.2357,14615.0
2017-11-09 14:40:00,79.65,79.67,79.64,79.67,10318.0,69.2357,69.2531,69.227,69.2531,10318.0
2017-11-09 14:45:00,79.69,79.7,79.61,79.7,22875.0,69.2705,69.2791,69.2009,69.2791,22875.0
2017-11-09 14:50:00,79.7,79.75,79.64,79.64,29774.0,69.2791,69.3226,69.227,69.227,29774.0
2017-11-09 14:55:00,79.66,79.66,79.6,79.65,13700.0,69.2444,69.2444,69.1922,69.2357,13700.0
2017-11-09 15:00:00,79.65,79.67,79.59,79.64,16520.0,69.2357,69.2531,69.1835,69.227,16520.0
2017-11-09 15:05:00,79.65,79.66,79.62,79.65,20903.0,69.2357,69.2444,69.2096,69.2357,20903.0
2017-11-09 15:10:00,79.65,79.67,79.63,79.66,28572.0,69.2357,69.2531,69.2183,69.2444,28572.0
2017-11-09 15:15:00,79.66,79.66,79.6,79.63,19318.0,69.2444,69.2444,69.1922,69.2183,19318.0
2017-11-09 15:20:00,79.63,79.63,79.58,79.59,25210.0,69.2183,69.2183,69.1748,69.1835,25210.0
2017-11-09 15:25:00,79.59,79.59,79.53,79.54,21082.0,69.1835,69.1835,69.1314,69.1401,21082.0
2017-11-09 15:30:00,79.54,79.63,79.53,79.62,22494.0,69.1401,69.2183,69.1314,69.2096,22494.0
2017-11-09 15:35:00,79.62,79.68,79.62,79.63,40797.0,69.2096,69.2618,69.2096,69.2183,40797.0
2017-11-09 15:40:00,79.63,79.65,79.56,79.6,33162.0,69.2183,69.2357,69.1575,69.1922,33162.0
2017-11-09 15:45:00,79.61,79.66,79.57,79.61,61480.0,69.2009,69.2444,69.1661,69.2009,61480.0
2017-11-09 15:50:00,79.62,79.66,79.61,79.63,61917.0,69.2096,69.2444,69.2009,69.2183,61917.0
2017-11-09 15:55:00,79.62,79.64,79.5,79.54,136578.0,69.2096,69.227,69.1053,69.1401,136578.0
2017-11-10 09:30:00,79.15,79.64,79.15,79.64,25400.0,68.8011,69.227,68.8011,69.227,25400.0
2017-11-10 09:35:00,79.64,79.77,79.46,79.49,8813.0,69.227,69.34,69.0705,69.0966,8813.0
2017-11-10 09:40:00,79.54,79.64,79.35,79.35,6986.0,69.1401,69.227,68.9749,68.9749,6986.0
2017-11-10 09:45:00,79.43,79.44,79.24,79.38,28100.0,69.0444,69.0531,68.8793,69.001,28100.0
2017-11-10 09:50:00,79.42,79.44,79.24,79.28,11675.0,69.0358,69.0531,68.8793,68.9141,11675.0
2017-11-10 09:55:00,79.3,79.32,79.04,79.07,13565.0,68.9314,68.9488,68.7054,68.7315,13565.0
2017-11-10 10:00:00,79.06,79.1,78.82,78.89,12856.0,68.7228,68.7576,68.5142,68.5751,12856.0
2017-11-10 10:05:00,78.88,78.92,78.79,78.89,21079.0,68.5664,68.6011,68.4881,68.5751,21079.0
2017-11-10 10:10:00,78.89,79.01,78.87,79.0,13290.0,68.5751,68.6794,68.5577,68.6707,13290.0
2017-11-10 10:15:00,79.0,79.22,78.95,79.22,11170.0,68.6707,68.8619,68.6272,68.8619,11170.0
2017-11-10 10:20:00,79.22,79.24,79.13,79.24,8550.0,68.8619,68.8793,68.7837,68.8793,8550.0
2017-11-10 10:25:00,79.24,79.24,79.14,79.14,12014.0,68.8793,68.8793,68.7924,68.7924,12014.0
2017-11-10 10:30:00,79.14,79.14,78.94,78.96,11803.0,68.7924,68.7924,68.6185,68.6359,11803.0
2017-11-10 10:35:00,78.98,79.04,78.97,78.98,13936.0,68.6533,68.7054,68.6446,68.6533,13936.0
2017-11-10 10:40:00,78.98,79.01,78.96,78.99,16751.0,68.6533,68.6794,68.6359,68.662,16751.0
2017-11-10 10:45:00,79.0,79.14,79.0,79.11,14583.0,68.6707,68.7924,68.6707,68.7663,14583.0
2017-11-10 10:50:00,79.13,79.14,79.07,79.1,6876.0,68.7837,68.7924,68.7315,68.7576,6876.0
2017-11-10 10:55:00,79.12,79.31,79.12,79.31,14532.0,68.775,68.9401,68.775,68.9401,14532.0
2017-11-10 11:00:00,79.32,79.33,79.25,79.28,8700.0,68.9488,68.9575,68.888,68.9141,8700.0
2017-11-10 11:05:00,79.31,79.35,79.3,79.3,8261.0,68.9401,68.9749,68.9314,68.9314,8261.0
2017-11-10 11:10:00,79.31,79.39,79.29,79.37,16338.0,68.9401,69.0097,68.9228,68.9923,16338.0
2017-11-10 11:15:00,79.37,79.47,79.36,79.44,20859.0,68.9923,69.0792,68.9836,69.0531,20859.0
2017-11-10 11:20:00,79.44,79.45,79.37,79.45,11312.0,69.0531,69.0618,68.9923,69.0618,11312.0
2017-11-10 11:25:00,79.46,79.5,79.45,79.45,8676.0,69.0705,69.1053,69.0618,69.0618,8676.0
2017-11-10 11:30:00,79.47,79.47,79.43,79.44,8700.0,69.0792,69.0792,69.0444,69.0531,8700.0
2017-11-10 11:35:00,79.46,79.53,79.46,79.52,15078.0,69.0705,69.1314,69.0705,69.1227,15078.0
2017-11-10 11:40:00,79.53,79.59,79.52,79.57,8704.0,69.1314,69.1835,69.1227,69.1661,8704.0
2017-11-10 11:45:00,79.57,79.62,79.57,79.6,12300.0,69.1661,69.2096,69.1661,69.1922,12300.0
2017-11-10 11:50:00,79.58,79.61,79.56,79.57,9655.0,69.1748,69.2009,69.1575,69.1661,9655.0
2017-11-10 11:55:00,79.58,79.61,79.57,79.61,9829.0,69.1748,69.2009,69.1661,69.2009,9829.0
2017-11-10 12:00:00,79.61,79.71,79.57,79.7,18192.0,69.2009,69.2878,69.1661,69.2791,18192.0
2017-11-10 12:05:00,79.7,79.7,79.63,79.67,14253.0,69.2791,69.2791,69.2183,69.2531,14253.0
2017-11-10 12:10:00,79.67,79.71,79.66,79.7,5664.0,69.2531,69.2878,69.2444,69.2791,5664.0
2017-11-10 12:15:00,79.71,79.72,79.61,79.62,7614.0,69.2878,69.2965,69.2009,69.2096,7614.0
2017-11-10 12:20:00,79.62,79.63,79.6,79.62,7201.0,69.2096,69.2183,69.1922,69.2096,7201.0
2017-11-10 12:25:00,79.61,79.62,79.59,79.62,6657.0,69.2009,69.2096,69.1835,69.2096,6657.0
2017-11-10 12:30:00,79.63,79.64,79.58,79.58,7316.0,69.2183,69.227,69.1748,69.1748,7316.0
2017-11-10 12:35:00,79.59,79.6,79.55,79.58,9474.0,69.1835,69.1922,69.1488,69.1748,9474.0
2017-11-10 12:40:00,79.59,79.64,79.58,79.59,18847.0,69.1835,69.227,69.1748,69.1835,18847.0
2017-11-10 12:45:00,79.59,79.6,79.57,79.58,5449.0,69.1835,69.1922,69.1661,69.1748,5449.0
2017-11-10 12:50:00,79.58,79.6,79.57,79.59,11265.0,69.1748,69.1922,69.1661,69.1835,11265.0
2017-11-10 12:55:00,79.59,79.6,79.49,79.49,8542.0,69.1835,69.1922,69.0966,69.0966,8542.0
2017-11-10 13:00:00,79.49,79.5,79.46,79.47,14982.0,69.0966,69.1053,69.0705,69.0792,14982.0
2017-11-10 13:05:00,79.47,79.47,79.39,79.43,8801.0,69.0792,69.0792,69.0097,69.0444,8801.0
2017-11-10 13:10:00,79.43,79.43,79.4,79.42,8466.0,69.0444,69.0444,69.0184,69.0358,8466.0
2017-11-10 13:15:00,79.42,79.44,79.39,79.42,10000.0,69.0358,69.0531,69.0097,69.0358,10000.0
2017-11-10 13:20:00,79.42,79.47,79.41,79.46,9686.0,69.0358,69.0792,69.0271,69.0705,9686.0
2017-11-10 13:25:00,79.47,79.5,79.46,79.49,6200.0,69.0792,69.1053,69.0705,69.0966,6200.0
2017-11-10 13:30:00,79.49,79.5,79.46,79.47,9890.0,69.0966,69.1053,69.0705,69.0792,9890.0
2017-11-10 13:35:00,79.47,79.48,79.42,79.43,8538.0,69.0792,69.0879,69.0358,69.0444,8538.0
2017-11-10 13:40:00,79.43,79.43,79.24,79.32,15968.0,69.0444,69.0444,68.8793,68.9488,15968.0
2017-11-10 13:45:00,79.33,79.37,79.33,79.34,8398.0,68.9575,68.9923,68.9575,68.9662,8398.0
2017-11-10 13:50:00,79.34,79.34,79.31,79.33,6604.0,68.9662,68.9662,68.9401,68.9575,6604.0
2017-11-10 13:55:00,79.33,79.34,79.23,79.26,25006.0,68.9575,68.9662,68.8706,68.8967,25006.0
2017-11-10 14:00:00,79.26,79.32,79.26,79.29,12763.0,68.8967,68.9488,68.8967,68.9228,12763.0
2017-11-10 14:05:00,79.31,79.37,79.29,79.37,13188.0,68.9401,68.9923,68.9228,68.9923,13188.0
2017-11-10 14:10:00,79.37,79.47,79.37,79.47,13804.0,68.9923,69.0792,68.9923,69.0792,13804.0
2017-11-10 14:15:00,79.49,79.52,79.46,79.46,14015.0,69.0966,69.1227,69.0705,69.0705,14015.0
2017-11-10 14:20:00,79.47,79.56,79.47,79.55,15490.0,69.0792,69.1575,69.0792,69.1488,15490.0
2017-11-10 14:25:00,79.55,79.55,79.49,79.52,9604.0,69.1488,69.1488,69.0966,69.1227,9604.0
2017-11-10 14:30:00,79.52,79.54,79.44,79.45,10529.0,69.1227,69.1401,69.0531,69.0618,10529.0
2017-11-10 14:35:00,79.45,79.5,79.41,79.5,15986.0,69.0618,69.1053,69.0271,69.1053,15986.0
2017-11-10 14:40:00,79.5,79.6,79.5,79.56,13885.0,69.1053,69.1922,69.1053,69.1575,13885.0
2017-11-10 14:45:00,79.56,79.57,79.49,79.52,13906.0,69.1575,69.1661,69.0966,69.1227,13906.0
2017-11-10 14:50:00,79.53,79.63,79.52,79.63,17604.0,69.1314,69.2183,69.1227,69.2183,17604.0
2017-11-10 14:55:00,79.63,79.69,79.61,79.62,13425.0,69.2183,69.2705,69.2009,69.2096,13425.0
2017-11-10 15:00:00,79.63,79.67,79.61,79.61,20289.0,69.2183,69.2531,69.2009,69.2009,20289.0
2017-11-10 15:05:00,79.62,79.63,79.56,79.57,14558.0,69.2096,69.2183,69.1575,69.1661,14558.0
2017-11-10 15:10:00,79.58,79.6,79.54,79.54,10836.0,69.1748,69.1922,69.1401,69.1401,10836.0
2017-11-10 15:15:00,79.54,79.55,79.51,79.53,17161.0,69.1401,69.1488,69.114,69.1314,17161.0
2017-11-10 15:20:00,79.53,79.66,79.53,79.66,24642.0,69.1314,69.2444,69.1314,69.2444,24642.0
2017-11-10 15:25:00,79.66,79.74,79.64,79.71,23237.0,69.2444,69.3139,69.227,69.2878,23237.0
2017-11-10 15:30:00,79.7,79.73,79.61,79.61,22813.0,69.2791,69.3052,69.2009,69.2009,22813.0
2017-11-10 15:35:00,79.61,79.62,79.54,79.59,31043.0,69.2009,69.2096,69.1401,69.1835,31043.0
2017-11-10 15:40:00,79.59,79.62,79.58,79.61,18990.0,69.1835,69.2096,69.1748,69.2009,18990.0
2017-11-10 15:45:00,79.6,79.71,79.58,79.7,52039.0,69.1922,69.2878,69.1748,69.2791,52039.0
2017-11-10 15:50:00,79.7,79.78,79.7,79.77,74777.0,69.2791,69.3487,69.2791,69.34,74777.0
2017-11-10 15:55:00,79.77,79.77,79.6,79.6,176026.0,69.34,69.34,69.1922,69.1922,176026.0
2017-11-13 09:30:00,79.58,79.84,79.58,79.72,16661.0,69.1748,69.4008,69.1748,69.2965,16661.0
2017-11-13 09:35:00,79.73,79.94,79.73,79.85,63748.0,69.3052,69.4878,69.3052,69.4095,63748.0
2017-11-13 09:40:00,79.81,79.82,79.68,79.68,3344.0,69.3748,69.3835,69.2618,69.2618,3344.0
2017-11-13 09:45:00,79.68,79.71,79.55,79.61,18385.0,69.2618,69.2878,69.1488,69.2009,18385.0
2017-11-13 09:50:00,79.61,79.74,79.55,79.72,18367.0,69.2009,69.3139,69.1488,69.2965,18367.0
2017-11-13 09:55:00,79.72,79.88,79.72,79.86,97734.0,69.2965,69.4356,69.2965,69.4182,97734.0
2017-11-13 10:00:00,79.88,79.92,79.82,79.86,8273.0,69.4356,69.4704,69.3835,69.4182,8273.0
2017-11-13 10:05:00,79.83,79.83,79.64,79.65,11171.0,69.3921,69.3921,69.227,69.2357,11171.0
2017-11-13 10:10:00,79.65,79.83,79.65,79.76,6965.0,69.2357,69.3921,69.2357,69.3313,6965.0
2017-11-13 10:15:00,79.77,79.83,79.75,79.82,6673.0,69.34,69.3921,69.3226,69.3835,6673.0
2017-11-13 10:20:00,79.82,79.82,79.82,79.82,100.0,69.3835,69.3835,69.3835,69.3835,100.0
2017-11-13 10:25:00,79.82,79.82,79.75,79.8,7900.0,69.3835,69.3835,69.3226,69.3661,7900.0
2017-11-13 10:30:00,79.8,79.85,79.79,79.84,4000.0,69.3661,69.4095,69.3574,69.4008,4000.0
2017-11-13 10:35:00,79.85,79.87,79.81,79.87,5723.0,69.4095,69.4269,69.3748,69.4269,5723.0
2017-11-13 10:40:00,79.88,79.92,79.84,79.86,11306.0,69.4356,69.4704,69.4008,69.4182,11306.0
2017-11-13 10:45:00,79.87,79.88,79.85,79.88,8344.0,69.4269,69.4356,69.4095,69.4356,8344.0
2017-11-13 10:50:00,79.88,79.91,79.78,79.81,14348.0,69.4356,69.4617,69.3487,69.3748,14348.0
2017-11-13 10:55:00,79.8,79.84,79.8,79.82,12240.0,69.3661,69.4008,69.3661,69.3835,12240.0
2017-11-13 11:00:00,79.82,79.82,79.77,79.77,7854.0,69.3835,69.3835,69.34,69.34,7854.0
2017-11-13 11:05:00,79.77,79.84,79.77,79.79,22850.0,69.34,69.4008,69.34,69.3574,22850.0
2017-11-13 11:10:00,79.79,79.79,79.74,79.77,8130.0,69.3574,69.3574,69.3139,69.34,8130.0
2017-11-13 11:15:00,79.78,79.8,79.76,79.79,5753.0,69.3487,69.3661,69.3313,69.3574,5753.0
2017-11-13 11:20:00,79.8,79.81,79.71,79.71,5135.0,69.3661,69.3748,69.2878,69.2878,5135.0
2017-11-13 11:25:00,79.72,79.73,79.7,79.73,9028.0,69.2965,69.3052,69.2791,69.3052,9028.0
2017-11-13 11:30:00,79.74,79.81,79.74,79.79,8663.0,69.3139,69.3748,69.3139,69.3574,8663.0
2017-11-13 11:35:00,79.79,79.94,79.78,79.94,8915.0,69.3574,69.4878,69.3487,69.4878,8915.0
2017-11-13 11:40:00,79.94,79.96,79.94,79.94,6744.0,69.4878,69.5052,69.4878,69.4878,6744.0
2017-11-13 11:45:00,79.94,79.95,79.91,79.92,8376.0,69.4878,69.4965,69.4617,69.4704,8376.0
2017-11-13 11:50:00,79.91,79.93,79.91,79.92,6234.0,69.4617,69.4791,69.4617,69.4704,6234.0
2017-11-13 11:55:00,79.92,79.93,79.87,79.9,9600.0,69.4704,69.4791,69.4269,69.453,9600.0
2017-11-13 12:00:00,79.91,79.92,79.89,79.91,8700.0,69.4617,69.4704,69.4443,69.4617,8700.0
2017-11-13 12:05:00,79.92,79.93,79.9,79.92,7199.0,69.4704,69.4791,69.453,69.4704,7199.0
2017-11-13 12:10:00,79.92,79.93,79.85,79.85,9283.0,69.4704,69.4791,69.4095,69.4095,9283.0
2017-11-13 12:15:00,79.85,79.85,79.74,79.75,12948.0,69.4095,69.4095,69.3139,69.3226,12948.0
2017-11-13 12:20:00,79.75,79.8,79.75,79.79,5754.0,69.3226,69.3661,69.3226,69.3574,5754.0
2017-11-13 12:25:00,79.81,79.83,79.74,79.74,7132.0,69.3748,69.3921,69.3139,69.3139,7132.0
2017-11-13 12:30:00,79.72,79.86,79.72,79.84,7682.0,69.2965,69.4182,69.2965,69.4008,7682.0
2017-11-13 12:35:00,79.84,79.9,79.84,79.9,4451.0,69.4008,69.453,69.4008,69.453,4451.0
2017-11-13 12:40:00,79.9,79.9,79.84,79.84,5419.0,69.453,69.453,69.4008,69.4008,5419.0
2017-11-13 12:45:00,79.85,79.9,79.84,79.88,4700.0,69.4095,69.453,69.4008,69.4356,4700.0
2017-11-13 12:50:00,79.89,79.9,79.86,79.89,7879.0,69.4443,69.453,69.4182,69.4443,7879.0
2017-11-13 12:55:00,79.89,79.89,79.82,79.87,8345.0,69.4443,69.4443,69.3835,69.4269,8345.0
2017-11-13 13:00:00,79.87,79.87,79.84,79.84,7408.0,69.4269,69.4269,69.4008,69.4008,7408.0
2017-11-13 13:05:00,79.84,79.85,79.81,79.82,7890.0,69.4008,69.4095,69.3748,69.3835,7890.0
2017-11-13 13:10:00,79.83,79.85,79.82,79.84,7166.0,69.3921,69.4095,69.3835,69.4008,7166.0
2017-11-13 13:15:00,79.84,79.85,79.83,79.83,1700.0,69.4008,69.4095,69.3921,69.3921,1700.0
2017-11-13 13:20:00,79.84,79.87,79.84,79.87,9899.0,69.4008,69.4269,69.4008,69.4269,9899.0
2017-11-13 13:25:00,79.86,79.86,79.83,79.84,8557.0,69.4182,69.4182,69.3921,69.4008,8557.0
2017-11-13 13:30:00,79.84,79.85,79.83,79.83,6256.0,69.4008,69.4095,69.3921,69.3921,6256.0
2017-11-13 13:35:00,79.85,79.85,79.79,79.79,4800.0,69.4095,69.4095,69.3574,69.3574,4800.0
2017-11-13 13:40:00,79.8,79.84,79.79,79.83,7000.0,69.3661,69.4008,69.3574,69.3921,7000.0
2017-11-13 13:45:00,79.83,79.83,79.72,79.72,5400.0,69.3921,69.3921,69.2965,69.2965,5400.0
2017-11-13 13:50:00,79.73,79.73,79.69,79.7,8456.0,69.3052,69.3052,69.2705,69.2791,8456.0
2017-11-13 13:55:00,79.71,79.78,79.71,79.76,10142.0,69.2878,69.3487,69.2878,69.3313,10142.0
2017-11-13 14:00:00,79.76,79.78,79.75,79.77,7785.0,69.3313,69.3487,69.3226,69.34,7785.0
2017-11-13 14:05:00,79.77,79.77,79.72,79.73,10039.0,69.34,69.34,69.2965,69.3052,10039.0
2017-11-13 14:10:00,79.73,79.77,79.73,79.77,9994.0,69.3052,69.34,69.3052,69.34,9994.0
2017-11-13 14:15:00,79.77,79.79,79.75,79.79,11294.0,69.34,69.3574,69.3226,69.3574,11294.0
2017-11-13 14:20:00,79.79,79.81,79.77,79.78,8969.0,69.3574,69.3748,69.34,69.3487,8969.0
2017-11-13 14:25:00,79.78,79.8,79.78,79.78,9307.0,69.3487,69.3661,69.3487,69.3487,9307.0
2017-11-13 14:30:00,79.79,79.8,79.77,79.79,7848.0,69.3574,69.3661,69.34,69.3574,7848.0
2017-11-13 14:35:00,79.79,79.83,79.76,79.8,13844.0,69.3574,69.3921,69.3313,69.3661,13844.0
2017-11-13 14:40:00,79.81,79.82,79.78,79.8,8637.0,69.3748,69.3835,69.3487,69.3661,8637.0
2017-11-13 14:45:00,79.8,79.81,79.75,79.78,16615.0,69.3661,69.3748,69.3226,69.3487,16615.0
2017-11-13 14:50:00,79.78,79.79,79.72,79.72,11779.0,69.3487,69.3574,69.2965,69.2965,11779.0
2017-11-13 14:55:00,79.73,79.75,79.72,79.75,12611.0,69.3052,69.3226,69.2965,69.3226,12611.0
2017-11-13 15:00:00,79.75,79.78,79.74,79.78,12465.0,69.3226,69.3487,69.3139,69.3487,12465.0
2017-11-13 15:05:00,79.78,79.84,79.78,79.82,12953.0,69.3487,69.4008,69.3487,69.3835,12953.0
2017-11-13 15:10:00,79.82,79.83,79.81,79.82,20110.0,69.3835,69.3921,69.3748,69.3835,20110.0
2017-11-13 15:15:00,79.82,79.83,79.8,79.83,12255.0,69.3835,69.3921,69.3661,69.3921,12255.0
2017-11-13 15:20:00,79.83,79.83,79.79,79.82,16834.0,69.3921,69.3921,69.3574,69.3835,16834.0
2017-11-13 15:25:00,79.82,79.83,79.77,79.79,14700.0,69.3835,69.3921,69.34,69.3574,14700.0
2017-11-13 15:30:00,79.79,79.81,79.7,79.75,31961.0,69.3574,69.3748,69.2791,69.3226,31961.0
2017-11-13 15:35:00,79.75,79.81,79.71,79.76,33706.0,69.3226,69.3748,69.2878,69.3313,33706.0
2017-11-13 15:40:00,79.76,79.78,79.69,79.7,19497.0,69.3313,69.3487,69.2705,69.2791,19497.0
2017-11-13 15:45:00,79.69,79.74,79.69,79.7,32387.0,69.2705,69.3139,69.2705,69.2791,32387.0
2017-11-13 15:50:00,79.71,79.73,79.69,79.71,38090.0,69.2878,69.3052,69.2705,69.2878,38090.0
2017-11-13 15:55:00,79.7,79.77,79.7,79.74,74441.0,69.2791,69.34,69.2791,69.3139,74441.0
2017-11-14 09:30:00,79.55,79.72,79.41,79.65,24090.0,69.4099,69.5583,69.2878,69.4972,24090.0
2017-11-14 09:35:00,79.65,79.65,79.45,79.58,14363.0,69.4972,69.4972,69.3227,69.4361,14363.0
2017-11-14 09:40:00,79.57,79.86,79.55,79.77,28442.0,69.4274,69.6804,69.4099,69.6019,28442.0
2017-11-14 09:45:00,79.84,79.84,79.55,79.62,7155.0,69.663,69.663,69.4099,69.471,7155.0
2017-11-14 09:50:00,79.62,79.8,79.57,79.73,8350.0,69.471,69.6281,69.4274,69.567,8350.0
2017-11-14 09:55:00,79.67,79.83,79.66,79.7,11676.0,69.5146,69.6542,69.5059,69.5408,11676.0
2017-11-14 10:00:00,79.7,79.75,79.52,79.6,15606.0,69.5408,69.5844,69.3838,69.4536,15606.0
2017-11-14 10:05:00,79.6,79.64,79.5,79.53,17229.0,69.4536,69.4885,69.3663,69.3925,17229.0
2017-11-14 10:10:00,79.54,79.65,79.51,79.57,15635.0,69.4012,69.4972,69.375,69.4274,15635.0
2017-11-14 10:15:00,79.58,79.62,79.51,79.61,8423.0,69.4361,69.471,69.375,69.4623,8423.0
2017-11-14 10:20:00,79.62,79.72,79.61,79.68,9869.0,69.471,69.5583,69.4623,69.5234,9869.0
2017-11-14 10:25:00,79.68,79.7,79.62,79.62,11193.0,69.5234,69.5408,69.471,69.471,11193.0
2017-11-14 10:30:00,79.63,79.66,79.52,79.62,15842.0,69.4797,69.5059,69.3838,69.471,15842.0
2017-11-14 10:35:00,79.62,79.62,79.53,79.57,10315.0,69.471,69.471,69.3925,69.4274,10315.0
2017-11-14 10:40:00,79.58,79.6,79.52,79.58,12751.0,69.4361,69.4536,69.3838,69.4361,12751.0
2017-11-14 10:45:00,79.59,79.72,79.58,79.71,8073.0,69.4448,69.5583,69.4361,69.5495,8073.0
2017-11-14 10:50:00,79.72,79.82,79.68,79.77,15605.0,69.5583,69.6455,69.5234,69.6019,15605.0
2017-11-14 10:55:00,79.79,79.83,79.79,79.8,7000.0,69.6193,69.6542,69.6193,69.6281,7000.0
2017-11-14 11:00:00,79.8,79.83,79.77,79.77,8606.0,69.6281,69.6542,69.6019,69.6019,8606.0
2017-11-14 11:05:00,79.78,79.82,79.76,79.8,12350.0,69.6106,69.6455,69.5932,69.6281,12350.0
2017-11-14 11:10:00,79.8,79.82,79.75,79.79,12013.0,69.6281,69.6455,69.5844,69.6193,12013.0
2017-11-14 11:15:00,79.81,79.81,79.72,79.75,15707.0,69.6368,69.6368,69.5583,69.5844,15707.0
2017-11-14 11:20:00,79.75,79.8,79.72,79.76,11791.0,69.5844,69.6281,69.5583,69.5932,11791.0
2017-11-14 11:25:00,79.76,79.82,79.74,79.76,8708.0,69.5932,69.6455,69.5757,69.5932,8708.0
2017-11-14 11:30:00,79.78,79.84,79.77,79.83,6844.0,69.6106,69.663,69.6019,69.6542,6844.0
2017-11-14 11:35:00,79.83,79.84,79.81,79.84,11694.0,69.6542,69.663,69.6368,69.663,11694.0
2017-11-14 11:40:00,79.84,79.88,79.82,79.88,10612.0,69.663,69.6979,69.6455,69.6979,10612.0
2017-11-14 11:45:00,79.87,79.97,79.85,79.91,21827.0,69.6891,69.7764,69.6717,69.724,21827.0
2017-11-14 11:50:00,79.91,80.02,79.91,79.96,25478.0,69.724,69.82,69.724,69.7677,25478.0
2017-11-14 11:55:00,79.95,80.02,79.9,79.98,10900.0,69.7589,69.82,69.7153,69.7851,10900.0
2017-11-14 12:00:00,79.98,80.05,79.97,80.0,9103.0,69.7851,69.8462,69.7764,69.8026,9103.0
2017-11-14 12:05:00,80.0,80.03,79.94,80.0,7335.0,69.8026,69.8287,69.7502,69.8026,7335.0
2017-11-14 12:10:00,79.98,79.98,79.94,79.94,1573.0,69.7851,69.7851,69.7502,69.7502,1573.0
2017-11-14 12:15:00,79.95,79.98,79.9,79.91,10396.0,69.7589,69.7851,69.7153,69.724,10396.0
2017-11-14 12:20:00,79.91,79.92,79.89,79.91,4352.0,69.724,69.7328,69.7066,69.724,4352.0
2017-11-14 12:25:00,79.91,79.92,79.88,79.9,5300.0,69.724,69.7328,69.6979,69.7153,5300.0
2017-11-14 12:30:00,79.91,79.94,79.87,79.94,5921.0,69.724,69.7502,69.6891,69.7502,5921.0
2017-11-14 12:35:00,79.94,79.95,79.92,79.94,8180.0,69.7502,69.7589,69.7328,69.7502,8180.0
2017-11-14 12:40:00,79.95,79.99,79.93,79.93,19187.0,69.7589,69.7938,69.7415,69.7415,19187.0
2017-11-14 12:45:00,79.93,79.95,79.88,79.92,28603.0,69.7415,69.7589,69.6979,69.7328,28603.0
2017-11-14 12:50:00,79.92,79.93,79.82,79.82,10224.0,69.7328,69.7415,69.6455,69.6455,10224.0
2017-11-14 12:55:00,79.81,79.83,79.77,79.82,6943.0,69.6368,69.6542,69.6019,69.6455,6943.0
2017-11-14 13:00:00,79.82,79.84,79.78,79.79,12404.0,69.6455,69.663,69.6106,69.6193,12404.0
2017-11-14 13:05:00,79.77,79.82,79.76,79.82,11545.0,69.6019,69.6455,69.5932,69.6455,11545.0
2017-11-14 13:10:00,79.82,79.85,79.81,79.82,11010.0,69.6455,69.6717,69.6368,69.6455,11010.0
2017-11-14 13:15:00,79.81,79.81,79.74,79.75,3950.0,69.6368,69.6368,69.5757,69.5844,3950.0
2017-11-14 13:20:00,79.76,79.76,79.73,79.75,4507.0,69.5932,69.5932,69.567,69.5844,4507.0
2017-11-14 13:25:00,79.75,79.79,79.75,79.77,5448.0,69.5844,69.6193,69.5844,69.6019,5448.0
2017-11-14 13:30:00,79.77,79.77,79.74,79.75,4450.0,69.6019,69.6019,69.5757,69.5844,4450.0
2017-11-14 13:35:00,79.75,79.75,79.66,79.68,9162.0,69.5844,69.5844,69.5059,69.5234,9162.0
2017-11-14 13:40:00,79.69,79.7,79.67,79.7,3720.0,69.5321,69.5408,69.5146,69.5408,3720.0
2017-11-14 13:45:00,79.71,79.73,79.71,79.71,4038.0,69.5495,69.567,69.5495,69.5495,4038.0
2017-11-14 13:50:00,79.72,79.72,79.67,79.68,6746.0,69.5583,69.5583,69.5146,69.5234,6746.0
2017-11-14 13:55:00,79.68,79.69,79.65,79.68,6447.0,69.5234,69.5321,69.4972,69.5234,6447.0
2017-11-14 14:00:00,79.68,79.68,79.62,79.64,5945.0,69.5234,69.5234,69.471,69.4885,5945.0
2017-11-14 14:05:00,79.64,79.64,79.56,79.57,8864.0,69.4885,69.4885,69.4187,69.4274,8864.0
2017-11-14 14:10:00,79.56,79.59,79.54,79.55,4201.0,69.4187,69.4448,69.4012,69.4099,4201.0
2017-11-14 14:15:00,79.56,79.58,79.53,79.54,13484.0,69.4187,69.4361,69.3925,69.4012,13484.0
2017-11-14 14:20:00,79.54,79.58,79.52,79.53,9375.0,69.4012,69.4361,69.3838,69.3925,9375.0
2017-11-14 14:25:00,79.56,79.56,79.51,79.54,8488.0,69.4187,69.4187,69.375,69.4012,8488.0
2017-11-14 14:30:00,79.54,79.58,79.53,79.56,8074.0,69.4012,69.4361,69.3925,69.4187,8074.0
2017-11-14 14:35:00,79.56,79.6,79.53,79.58,10762.0,69.4187,69.4536,69.3925,69.4361,10762.0
2017-11-14 14:40:00,79.59,79.61,79.57,79.58,7650.0,69.4448,69.4623,69.4274,69.4361,7650.0
2017-11-14 14:45:00,79.59,79.6,79.58,79.58,9050.0,69.4448,69.4536,69.4361,69.4361,9050.0
2017-11-14 14:50:00,79.58,79.64,79.57,79.6,11629.0,69.4361,69.4885,69.4274,69.4536,11629.0
2017-11-14 14:55:00,79.61,79.62,79.58,79.62,8952.0,69.4623,69.471,69.4361,69.471,8952.0
2017-11-14 15:00:00,79.63,79.63,79.58,79.6,10846.0,69.4797,69.4797,69.4361,69.4536,10846.0
2017-11-14 15:05:00,79.6,79.61,79.57,79.57,10392.0,69.4536,69.4623,69.4274,69.4274,10392.0
2017-11-14 15:10:00,79.57,79.57,79.54,79.54,9726.0,69.4274,69.4274,69.4012,69.4012,9726.0
2017-11-14 15:15:00,79.55,79.56,79.54,79.56,10560.0,69.4099,69.4187,69.4012,69.4187,10560.0
2017-11-14 15:20:00,79.56,79.56,79.5,79.52,15837.0,69.4187,69.4187,69.3663,69.3838,15837.0
2017-11-14 15:25:00,79.52,79.53,79.47,79.47,23136.0,69.3838,69.3925,69.3401,69.3401,23136.0
2017-11-14 15:30:00,79.47,79.48,79.46,79.46,14583.0,69.3401,69.3489,69.3314,69.3314,14583.0
2017-11-14 15:35:00,79.47,79.51,79.46,79.49,23603.0,69.3401,69.375,69.3314,69.3576,23603.0
2017-11-14 15:40:00,79.49,79.49,79.45,79.48,22305.0,69.3576,69.3576,69.3227,69.3489,22305.0
2017-11-14 15:45:00,79.48,79.51,79.4,79.42,40605.0,69.3489,69.375,69.279,69.2965,40605.0
2017-11-14 15:50:00,79.41,79.44,79.38,79.42,37678.0,69.2878,69.3139,69.2616,69.2965,37678.0
2017-11-14 15:55:00,79.41,79.46,79.39,79.46,87470.0,69.2878,69.3314,69.2703,69.3314,87470.0
2017-11-15 09:30:00,79.0,79.32,78.71,78.98,35602.0,68.93,69.2092,68.677,68.9126,35602.0
2017-11-15 09:35:00,79.03,79.14,78.9,78.9,25736.0,68.9562,69.0522,68.8428,68.8428,25736.0
2017-11-15 09:40:00,78.85,79.01,78.85,78.96,17180.0,68.7992,68.9388,68.7992,68.8951,17180.0
2017-11-15 09:45:00,78.95,79.0,78.81,78.92,28548.0,68.8864,68.93,68.7643,68.8602,28548.0
2017-11-15 09:50:00,79.0,79.0,78.89,78.95,27886.0,68.93,68.93,68.8341,68.8864,27886.0
2017-11-15 09:55:00,78.95,79.22,78.95,79.22,23616.0,68.8864,69.122,68.8864,69.122,23616.0
2017-11-15 10:00:00,79.22,79.22,79.05,79.1,13128.0,69.122,69.122,68.9737,69.0173,13128.0
2017-11-15 10:05:00,79.08,79.21,79.08,79.16,13088.0,68.9998,69.1133,68.9998,69.0696,13088.0
2017-11-15 10:10:00,79.18,79.31,79.18,79.29,25309.0,69.0871,69.2005,69.0871,69.1831,25309.0
2017-11-15 10:15:00,79.29,79.41,79.27,79.38,17835.0,69.1831,69.2878,69.1656,69.2616,17835.0
2017-11-15 10:20:00,79.39,79.4,79.33,79.34,11616.0,69.2703,69.279,69.218,69.2267,11616.0
2017-11-15 10:25:00,79.33,79.43,79.32,79.41,21265.0,69.218,69.3052,69.2092,69.2878,21265.0
2017-11-15 10:30:00,79.43,79.43,79.35,79.37,20355.0,69.3052,69.3052,69.2354,69.2529,20355.0
2017-11-15 10:35:00,79.35,79.49,79.35,79.42,13366.0,69.2354,69.3576,69.2354,69.2965,13366.0
2017-11-15 10:40:00,79.43,79.46,79.32,79.34,15627.0,69.3052,69.3314,69.2092,69.2267,15627.0
2017-11-15 10:45:00,79.35,79.38,79.28,79.29,13672.0,69.2354,69.2616,69.1743,69.1831,13672.0
2017-11-15 10:50:00,79.29,79.29,79.21,79.25,12371.0,69.1831,69.1831,69.1133,69.1482,12371.0
2017-11-15 10:55:00,79.25,79.28,79.22,79.26,10536.0,69.1482,69.1743,69.122,69.1569,10536.0
2017-11-15 11:00:00,79.28,79.45,79.28,79.45,20161.0,69.1743,69.3227,69.1743,69.3227,20161.0
2017-11-15 11:05:00,79.46,79.51,79.45,79.51,13912.0,69.3314,69.375,69.3227,69.375,13912.0
2017-11-15 11:10:00,79.51,79.52,79.44,79.44,11513.0,69.375,69.3838,69.3139,69.3139,11513.0
2017-11-15 11:15:00,79.46,79.48,79.42,79.42,10013.0,69.3314,69.3489,69.2965,69.2965,10013.0
2017-11-15 11:20:00,79.42,79.47,79.37,79.41,12322.0,69.2965,69.3401,69.2529,69.2878,12322.0
2017-11-15 11:25:00,79.42,79.44,79.39,79.42,11516.0,69.2965,69.3139,69.2703,69.2965,11516.0
2017-11-15 11:30:00,79.43,79.43,79.36,79.36,7788.0,69.3052,69.3052,69.2441,69.2441,7788.0
2017-11-15 11:35:00,79.37,79.4,79.23,79.28,23321.0,69.2529,69.279,69.1307,69.1743,23321.0
2017-11-15 11:40:00,79.27,79.37,79.27,79.37,12612.0,69.1656,69.2529,69.1656,69.2529,12612.0
2017-11-15 11:45:00,79.37,79.45,79.36,79.43,6715.0,69.2529,69.3227,69.2441,69.3052,6715.0
2017-11-15 11:50:00,79.43,79.43,79.35,79.39,8231.0,69.3052,69.3052,69.2354,69.2703,8231.0
2017-11-15 11:55:00,79.39,79.48,79.37,79.48,9388.0,69.2703,69.3489,69.2529,69.3489,9388.0
2017-11-15 12:00:00,79.47,79.47,79.34,79.36,11821.0,69.3401,69.3401,69.2267,69.2441,11821.0
2017-11-15 12:05:00,79.39,79.49,79.39,79.48,7905.0,69.2703,69.3576,69.2703,69.3489,7905.0
2017-11-15 12:10:00,79.47,79.47,79.39,79.42,6565.0,69.3401,69.3401,69.2703,69.2965,6565.0
2017-11-15 12:15:00,79.43,79.49,79.42,79.46,8241.0,69.3052,69.3576,69.2965,69.3314,8241.0
2017-11-15 12:20:00,79.47,79.5,79.45,79.46,8331.0,69.3401,69.3663,69.3227,69.3314,8331.0
2017-11-15 12:25:00,79.46,79.47,79.38,79.4,8556.0,69.3314,69.3401,69.2616,69.279,8556.0
2017-11-15 12:30:00,79.41,79.43,79.34,79.34,14440.0,69.2878,69.3052,69.2267,69.2267,14440.0
2017-11-15 12:35:00,79.34,79.35,79.25,79.27,9213.0,69.2267,69.2354,69.1482,69.1656,9213.0
2017-11-15 12:40:00,79.27,79.31,79.23,79.28,17159.0,69.1656,69.2005,69.1307,69.1743,17159.0
2017-11-15 12:45:00,79.25,79.27,79.21,79.21,7897.0,69.1482,69.1656,69.1133,69.1133,7897.0
2017-11-15 12:50:00,79.21,79.25,79.18,79.18,10700.0,69.1133,69.1482,69.0871,69.0871,10700.0
2017-11-15 12:55:00,79.19,79.23,79.18,79.22,10022.0,69.0958,69.1307,69.0871,69.122,10022.0
2017-11-15 13:00:00,79.22,79.23,79.15,79.17,14255.0,69.122,69.1307,69.0609,69.0784,14255.0
2017-11-15 13:05:00,79.17,79.19,79.13,79.17,8893.0,69.0784,69.0958,69.0435,69.0784,8893.0
2017-11-15 13:10:00,79.14,79.2,79.13,79.13,11607.0,69.0522,69.1045,69.0435,69.0435,11607.0
2017-11-15 13:15:00,79.12,79.15,79.12,79.14,6179.0,69.0347,69.0609,69.0347,69.0522,6179.0
2017-11-15 13:20:00,79.14,79.22,79.14,79.19,14323.0,69.0522,69.122,69.0522,69.0958,14323.0
2017-11-15 13:25:00,79.19,79.22,79.18,79.2,8510.0,69.0958,69.122,69.0871,69.1045,8510.0
2017-11-15 13:30:00,79.2,79.25,79.19,79.25,8460.0,69.1045,69.1482,69.0958,69.1482,8460.0
2017-11-15 13:35:00,79.25,79.25,79.17,79.17,6344.0,69.1482,69.1482,69.0784,69.0784,6344.0
2017-11-15 13:40:00,79.18,79.2,79.16,79.19,16205.0,69.0871,69.1045,69.0696,69.0958,16205.0
2017-11-15 13:45:00,79.2,79.24,79.19,79.22,7110.0,69.1045,69.1394,69.0958,69.122,7110.0
2017-11-15 13:50:00,79.21,79.21,79.18,79.19,6540.0,69.1133,69.1133,69.0871,69.0958,6540.0
2017-11-15 13:55:00,79.19,79.2,79.16,79.17,9999.0,69.0958,69.1045,69.0696,69.0784,9999.0
2017-11-15 14:00:00,79.18,79.21,79.14,79.19,31588.0,69.0871,69.1133,69.0522,69.0958,31588.0
2017-11-15 14:05:00,79.2,79.2,79.15,79.17,17291.0,69.1045,69.1045,69.0609,69.0784,17291.0
2017-11-15 14:10:00,79.17,79.19,79.13,79.16,12923.0,69.0784,69.0958,69.0435,69.0696,12923.0
2017-11-15 14:15:00,79.17,79.23,79.16,79.23,9553.0,69.0784,69.1307,69.0696,69.1307,9553.0
2017-11-15 14:20:00,79.25,79.3,79.24,79.28,8000.0,69.1482,69.1918,69.1394,69.1743,8000.0
2017-11-15 14:25:00,79.28,79.28,79.22,79.23,9290.0,69.1743,69.1743,69.122,69.1307,9290.0
2017-11-15 14:30:00,79.22,79.22,79.17,79.19,12870.0,69.122,69.122,69.0784,69.0958,12870.0
2017-11-15 14:35:00,79.2,79.22,79.19,79.22,20007.0,69.1045,69.122,69.0958,69.122,20007.0
2017-11-15 14:40:00,79.21,79.34,79.21,79.33,10038.0,69.1133,69.2267,69.1133,69.218,10038.0
2017-11-15 14:45:00,79.33,79.36,79.32,79.36,7548.0,69.218,69.2441,69.2092,69.2441,7548.0
2017-11-15 14:50:00,79.36,79.41,79.34,79.4,9921.0,69.2441,69.2878,69.2267,69.279,9921.0
2017-11-15 14:55:00,79.4,79.42,79.38,79.4,8128.0,69.279,69.2965,69.2616,69.279,8128.0
2017-11-15 15:00:00,79.4,79.45,79.4,79.43,6029.0,69.279,69.3227,69.279,69.3052,6029.0
2017-11-15 15:05:00,79.44,79.46,79.4,79.43,8499.0,69.3139,69.3314,69.279,69.3052,8499.0
2017-11-15 15:10:00,79.43,79.47,79.43,79.47,5613.0,69.3052,69.3401,69.3052,69.3401,5613.0
2017-11-15 15:15:00,79.46,79.47,79.45,79.45,5535.0,69.3314,69.3401,69.3227,69.3227,5535.0
2017-11-15 15:20:00,79.45,79.46,79.2,79.2,14503.0,69.3227,69.3314,69.1045,69.1045,14503.0
2017-11-15 15:25:00,79.21,79.22,79.04,79.09,27198.0,69.1133,69.122,68.9649,69.0086,27198.0
2017-11-15 15:30:00,79.09,79.11,79.02,79.04,30080.0,69.0086,69.026,68.9475,68.9649,30080.0
2017-11-15 15:35:00,79.04,79.07,78.97,78.97,51495.0,68.9649,68.9911,68.9039,68.9039,51495.0
2017-11-15 15:40:00,78.97,78.97,78.86,78.91,55423.0,68.9039,68.9039,68.8079,68.8515,55423.0
2017-11-15 15:45:00,78.9,78.97,78.89,78.97,49530.0,68.8428,68.9039,68.8341,68.9039,49530.0
2017-11-15 15:50:00,78.97,78.98,78.8,78.81,61400.0,68.9039,68.9126,68.7555,68.7643,61400.0
2017-11-15 15:55:00,78.8,78.84,78.74,78.81,206709.0,68.7555,68.7904,68.7032,68.7643,206709.0
2017-11-16 09:30:00,78.79,79.14,78.79,78.98,38016.0,68.7468,69.0522,68.7468,68.9126,38016.0
2017-11-16 09:35:00,79.03,79.22,78.99,79.15,10812.0,68.9562,69.122,68.9213,69.0609,10812.0
2017-11-16 09:40:00,79.15,79.16,78.95,79.01,8733.0,69.0609,69.0696,68.8864,68.9388,8733.0
2017-11-16 09:45:00,79.06,79.12,78.98,79.04,11069.0,68.9824,69.0347,68.9126,68.9649,11069.0
2017-11-16 09:50:00,79.04,79.05,78.89,78.91,12094.0,68.9649,68.9737,68.8341,68.8515,12094.0
2017-11-16 09:55:00,78.94,78.95,78.86,78.86,12151.0,68.8777,68.8864,68.8079,68.8079,12151.0
2017-11-16 10:00:00,78.86,79.04,78.82,79.03,11843.0,68.8079,68.9649,68.773,68.9562,11843.0
2017-11-16 10:05:00,79.03,79.04,78.9,78.91,11615.0,68.9562,68.9649,68.8428,68.8515,11615.0
2017-11-16 10:10:00,78.91,78.91,78.8,78.82,19017.0,68.8515,68.8515,68.7555,68.773,19017.0
2017-11-16 10:15:00,78.82,78.91,78.75,78.9,11933.0,68.773,68.8515,68.7119,68.8428,11933.0
2017-11-16 10:20:00,78.91,78.94,78.87,78.87,11448.0,68.8515,68.8777,68.8166,68.8166,11448.0
2017-11-16 10:25:00,78.87,78.9,78.78,78.79,15302.0,68.8166,68.8428,68.7381,68.7468,15302.0
2017-11-16 10:30:00,78.79,78.81,78.77,78.8,36833.0,68.7468,68.7643,68.7294,68.7555,36833.0
2017-11-16 10:35:00,78.8,78.96,78.8,78.94,12580.0,68.7555,68.8951,68.7555,68.8777,12580.0
2017-11-16 10:40:00,78.94,79.02,78.93,78.96,11180.0,68.8777,68.9475,68.869,68.8951,11180.0
2017-11-16 10:45:00,78.96,78.98,78.87,78.89,14774.0,68.8951,68.9126,68.8166,68.8341,14774.0
2017-11-16 10:50:00,78.89,78.9,78.77,78.87,14803.0,68.8341,68.8428,68.7294,68.8166,14803.0
2017-11-16 10:55:00,78.87,78.9,78.86,78.88,7607.0,68.8166,68.8428,68.8079,68.8253,7607.0
2017-11-16 11:00:00,78.89,78.94,78.86,78.86,11915.0,68.8341,68.8777,68.8079,68.8079,11915.0
2017-11-16 11:05:00,78.86,78.91,78.83,78.9,7644.0,68.8079,68.8515,68.7817,68.8428,7644.0
2017-11-16 11:10:00,78.9,78.92,78.86,78.91,9158.0,68.8428,68.8602,68.8079,68.8515,9158.0
2017-11-16 11:15:00,78.91,78.95,78.87,78.94,11882.0,68.8515,68.8864,68.8166,68.8777,11882.0
2017-11-16 11:20:00,78.94,78.95,78.89,78.89,8266.0,68.8777,68.8864,68.8341,68.8341,8266.0
2017-11-16 11:25:00,78.91,78.95,78.89,78.9,12763.0,68.8515,68.8864,68.8341,68.8428,12763.0
2017-11-16 11:30:00,78.9,78.91,78.86,78.86,7769.0,68.8428,68.8515,68.8079,68.8079,7769.0
2017-11-16 11:35:00,78.87,78.88,78.84,78.84,33565.0,68.8166,68.8253,68.7904,68.7904,33565.0
2017-11-16 11:40:00,78.86,78.88,78.86,78.88,7762.0,68.8079,68.8253,68.8079,68.8253,7762.0
2017-11-16 11:45:00,78.88,78.9,78.86,78.88,8516.0,68.8253,68.8428,68.8079,68.8253,8516.0
2017-11-16 11:50:00,78.88,78.91,78.87,78.9,6319.0,68.8253,68.8515,68.8166,68.8428,6319.0
2017-11-16 11:55:00,78.91,78.92,78.9,78.91,3163.0,68.8515,68.8602,68.8428,68.8515,3163.0
2017-11-16 12:00:00,78.92,78.95,78.89,78.89,12217.0,68.8602,68.8864,68.8341,68.8341,12217.0
2017-11-16 12:05:00,78.89,78.89,78.83,78.87,7170.0,68.8341,68.8341,68.7817,68.8166,7170.0
2017-11-16 12:10:00,78.87,78.88,78.83,78.84,9597.0,68.8166,68.8253,68.7817,68.7904,9597.0
2017-11-16 12:15:00,78.85,78.87,78.84,78.84,3880.0,68.7992,68.8166,68.7904,68.7904,3880.0
2017-11-16 12:20:00,78.84,78.88,78.82,78.88,8875.0,68.7904,68.8253,68.773,68.8253,8875.0
2017-11-16 12:25:00,78.88,78.98,78.87,78.98,8149.0,68.8253,68.9126,68.8166,68.9126,8149.0
2017-11-16 12:30:00,78.98,79.04,78.98,79.04,8356.0,68.9126,68.9649,68.9126,68.9649,8356.0
2017-11-16 12:35:00,79.03,79.06,79.02,79.03,8664.0,68.9562,68.9824,68.9475,68.9562,8664.0
2017-11-16 12:40:00,79.02,79.03,78.97,79.0,8746.0,68.9475,68.9562,68.9039,68.93,8746.0
2017-11-16 12:45:00,79.01,79.03,79.0,79.01,6460.0,68.9388,68.9562,68.93,68.9388,6460.0
2017-11-16 12:50:00,79.01,79.04,78.96,78.96,7264.0,68.9388,68.9649,68.8951,68.8951,7264.0
2017-11-16 12:55:00,78.96,78.96,78.91,78.93,9125.0,68.8951,68.8951,68.8515,68.869,9125.0
2017-11-16 13:00:00,78.95,78.95,78.89,78.89,4880.0,68.8864,68.8864,68.8341,68.8341,4880.0
2017-11-16 13:05:00,78.87,78.88,78.83,78.83,5518.0,68.8166,68.8253,68.7817,68.7817,5518.0
2017-11-16 13:10:00,78.83,78.83,78.79,78.81,8580.0,68.7817,68.7817,68.7468,68.7643,8580.0
2017-11-16 13:15:00,78.8,78.83,78.8,78.82,12850.0,68.7555,68.7817,68.7555,68.773,12850.0
2017-11-16 13:20:00,78.81,78.83,78.8,78.82,7706.0,68.7643,68.7817,68.7555,68.773,7706.0
2017-11-16 13:25:00,78.82,78.82,78.68,78.69,14235.0,68.773,68.773,68.6508,68.6596,14235.0
2017-11-16 13:30:00,78.7,78.72,78.68,78.69,12140.0,68.6683,68.6857,68.6508,68.6596,12140.0
2017-11-16 13:35:00,78.7,78.7,78.62,78.66,13591.0,68.6683,68.6683,68.5985,68.6334,13591.0
2017-11-16 13:40:00,78.66,78.66,78.48,78.48,57275.0,68.6334,68.6334,68.4763,68.4763,57275.0
2017-11-16 13:45:00,78.49,78.53,78.47,78.5,21404.0,68.485,68.5199,68.4676,68.4938,21404.0
2017-11-16 13:50:00,78.52,78.57,78.44,78.47,21296.0,68.5112,68.5548,68.4414,68.4676,21296.0
2017-11-16 13:55:00,78.47,78.49,78.41,78.45,24280.0,68.4676,68.485,68.4152,68.4501,24280.0
2017-11-16 14:00:00,78.45,78.54,78.45,78.52,24530.0,68.4501,68.5287,68.4501,68.5112,24530.0
2017-11-16 14:05:00,78.51,78.52,78.46,78.48,25576.0,68.5025,68.5112,68.4589,68.4763,25576.0
2017-11-16 14:10:00,78.5,78.53,78.44,78.44,18798.0,68.4938,68.5199,68.4414,68.4414,18798.0
2017-11-16 14:15:00,78.45,78.5,78.42,78.42,20269.0,68.4501,68.4938,68.424,68.424,20269.0
2017-11-16 14:20:00,78.42,78.44,78.4,78.43,13854.0,68.424,68.4414,68.4065,68.4327,13854.0
2017-11-16 14:25:00,78.45,78.52,78.43,78.51,28694.0,68.4501,68.5112,68.4327,68.5025,28694.0
2017-11-16 14:30:00,78.52,78.54,78.46,78.47,18155.0,68.5112,68.5287,68.4589,68.4676,18155.0
2017-11-16 14:35:00,78.47,78.5,78.46,78.49,19466.0,68.4676,68.4938,68.4589,68.485,19466.0
2017-11-16 14:40:00,78.49,78.49,78.41,78.41,12683.0,68.485,68.485,68.4152,68.4152,12683.0
2017-11-16 14:45:00,78.42,78.43,78.36,78.38,21118.0,68.424,68.4327,68.3716,68.3891,21118.0
2017-11-16 14:50:00,78.38,78.39,78.35,78.36,12264.0,68.3891,68.3978,68.3629,68.3716,12264.0
2017-11-16 14:55:00,78.38,78.47,78.37,78.46,13228.0,68.3891,68.4676,68.3803,68.4589,13228.0
2017-11-16 15:00:00,78.47,78.53,78.46,78.51,18535.0,68.4676,68.5199,68.4589,68.5025,18535.0
2017-11-16 15:05:00,78.51,78.59,78.51,78.58,17528.0,68.5025,68.5723,68.5025,68.5636,17528.0
2017-11-16 15:10:00,78.59,78.64,78.59,78.64,14474.0,68.5723,68.6159,68.5723,68.6159,14474.0
2017-11-16 15:15:00,78.64,78.64,78.47,78.5,33108.0,68.6159,68.6159,68.4676,68.4938,33108.0
2017-11-16 15:20:00,78.51,78.56,78.5,78.56,14080.0,68.5025,68.5461,68.4938,68.5461,14080.0
2017-11-16 15:25:00,78.56,78.63,78.55,78.61,18819.0,68.5461,68.6072,68.5374,68.5897,18819.0
2017-11-16 15:30:00,78.62,78.66,78.59,78.59,28532.0,68.5985,68.6334,68.5723,68.5723,28532.0
2017-11-16 15:35:00,78.6,78.61,78.55,78.6,23860.0,68.581,68.5897,68.5374,68.581,23860.0
2017-11-16 15:40:00,78.59,78.66,78.57,78.57,37609.0,68.5723,68.6334,68.5548,68.5548,37609.0
2017-11-16 15:45:00,78.58,78.59,78.51,78.53,30257.0,68.5636,68.5723,68.5025,68.5199,30257.0
2017-11-16 15:50:00,78.53,78.54,78.47,78.5,40986.0,68.5199,68.5287,68.4676,68.4938,40986.0
2017-11-16 15:55:00,78.5,78.53,78.46,78.53,85795.0,68.4938,68.5199,68.4589,68.5199,85795.0
2017-11-17 09:30:00,78.32,78.55,78.21,78.53,79852.0,68.3367,68.5374,68.2407,68.5199,79852.0
2017-11-17 09:35:00,78.49,78.49,78.05,78.07,16963.0,68.485,68.485,68.1011,68.1186,16963.0
2017-11-17 09:40:00,78.07,78.2,78.07,78.17,10481.0,68.1186,68.232,68.1186,68.2058,10481.0
2017-11-17 09:45:00,78.18,78.45,78.12,78.45,47065.0,68.2146,68.4501,68.1622,68.4501,47065.0
2017-11-17 09:50:00,78.45,78.45,78.23,78.28,15568.0,68.4501,68.4501,68.2582,68.3018,15568.0
2017-11-17 09:55:00,78.31,78.31,78.18,78.24,14693.0,68.328,68.328,68.2146,68.2669,14693.0
2017-11-17 10:00:00,78.24,78.53,78.23,78.51,16742.0,68.2669,68.5199,68.2582,68.5025,16742.0
2017-11-17 10:05:00,78.52,78.65,78.46,78.46,16937.0,68.5112,68.6246,68.4589,68.4589,16937.0
2017-11-17 10:10:00,78.44,78.57,78.44,78.52,10817.0,68.4414,68.5548,68.4414,68.5112,10817.0
2017-11-17 10:15:00,78.52,78.52,78.4,78.4,11639.0,68.5112,68.5112,68.4065,68.4065,11639.0
2017-11-17 10:20:00,78.41,78.44,78.39,78.41,9640.0,68.4152,68.4414,68.3978,68.4152,9640.0
2017-11-17 10:25:00,78.41,78.42,78.37,78.39,9446.0,68.4152,68.424,68.3803,68.3978,9446.0
2017-11-17 10:30:00,78.4,78.41,78.29,78.37,18525.0,68.4065,68.4152,68.3105,68.3803,18525.0
2017-11-17 10:35:00,78.36,78.52,78.36,78.49,10264.0,68.3716,68.5112,68.3716,68.485,10264.0
2017-11-17 10:40:00,78.49,78.5,78.39,78.41,17543.0,68.485,68.4938,68.3978,68.4152,17543.0
2017-11-17 10:45:00,78.42,78.43,78.37,78.42,5455.0,68.424,68.4327,68.3803,68.424,5455.0
2017-11-17 10:50:00,78.42,78.52,78.42,78.48,9507.0,68.424,68.5112,68.424,68.4763,9507.0
2017-11-17 10:55:00,78.49,78.5,78.43,78.43,13658.0,68.485,68.4938,68.4327,68.4327,13658.0
2017-11-17 11:00:00,78.43,78.45,78.4,78.4,14121.0,68.4327,68.4501,68.4065,68.4065,14121.0
2017-11-17 11:05:00,78.41,78.42,78.34,78.34,11959.0,68.4152,68.424,68.3542,68.3542,11959.0
2017-11-17 11:10:00,78.34,78.36,78.32,78.36,11374.0,68.3542,68.3716,68.3367,68.3716,11374.0
2017-11-17 11:15:00,78.35,78.47,78.35,78.41,17930.0,68.3629,68.4676,68.3629,68.4152,17930.0
2017-11-17 11:20:00,78.41,78.44,78.36,78.37,10538.0,68.4152,68.4414,68.3716,68.3803,10538.0
2017-11-17 11:25:00,78.36,78.42,78.36,78.42,8568.0,68.3716,68.424,68.3716,68.424,8568.0
2017-11-17 11:30:00,78.42,78.47,78.42,78.47,5922.0,68.424,68.4676,68.424,68.4676,5922.0
2017-11-17 11:35:00,78.48,78.51,78.43,78.48,11005.0,68.4763,68.5025,68.4327,68.4763,11005.0
2017-11-17 11:40:00,78.48,78.56,78.47,78.55,9010.0,68.4763,68.5461,68.4676,68.5374,9010.0
2017-11-17 11:45:00,78.56,78.62,78.54,78.61,7356.0,68.5461,68.5985,68.5287,68.5897,7356.0
2017-11-17 11:50:00,78.62,78.62,78.51,78.6,7251.0,68.5985,68.5985,68.5025,68.581,7251.0
2017-11-17 11:55:00,78.6,78.63,78.57,78.63,8392.0,68.581,68.6072,68.5548,68.6072,8392.0
2017-11-17 12:00:00,78.62,78.62,78.4,78.4,16622.0,68.5985,68.5985,68.4065,68.4065,16622.0
2017-11-17 12:05:00,78.4,78.43,78.35,78.41,13135.0,68.4065,68.4327,68.3629,68.4152,13135.0
2017-11-17 12:10:00,78.42,78.45,78.41,78.43,10405.0,68.424,68.4501,68.4152,68.4327,10405.0
2017-11-17 12:15:00,78.44,78.45,78.41,78.45,6097.0,68.4414,68.4501,68.4152,68.4501,6097.0
2017-11-17 12:20:00,78.45,78.45,78.4,78.43,8547.0,68.4501,68.4501,68.4065,68.4327,8547.0
2017-11-17 12:25:00,78.43,78.51,78.43,78.51,9875.0,68.4327,68.5025,68.4327,68.5025,9875.0
2017-11-17 12:30:00,78.51,78.55,78.48,78.55,6780.0,68.5025,68.5374,68.4763,68.5374,6780.0
2017-11-17 12:35:00,78.55,78.57,78.53,78.54,13519.0,68.5374,68.5548,68.5199,68.5287,13519.0
2017-11-17 12:40:00,78.53,78.54,78.48,78.53,6888.0,68.5199,68.5287,68.4763,68.5199,6888.0
2017-11-17 12:45:00,78.52,78.53,78.48,78.53,5135.0,68.5112,68.5199,68.4763,68.5199,5135.0
2017-11-17 12:50:00,78.54,78.54,78.5,78.51,7692.0,68.5287,68.5287,68.4938,68.5025,7692.0
2017-11-17 12:55:00,78.52,78.54,78.52,78.53,6255.0,68.5112,68.5287,68.5112,68.5199,6255.0
2017-11-17 13:00:00,78.54,78.57,78.53,78.57,15190.0,68.5287,68.5548,68.5199,68.5548,15190.0
2017-11-17 13:05:00,78.58,78.58,78.53,78.56,9449.0,68.5636,68.5636,68.5199,68.5461,9449.0
2017-11-17 13:10:00,78.57,78.61,78.56,78.59,5005.0,68.5548,68.5897,68.5461,68.5723,5005.0
2017-11-17 13:15:00,78.6,78.62,78.56,78.56,6898.0,68.581,68.5985,68.5461,68.5461,6898.0
2017-11-17 13:20:00,78.57,78.61,78.55,78.59,9684.0,68.5548,68.5897,68.5374,68.5723,9684.0
2017-11-17 13:25:00,78.59,78.63,78.57,78.62,6443.0,68.5723,68.6072,68.5548,68.5985,6443.0
2017-11-17 13:30:00,78.63,78.65,78.6,78.64,9157.0,68.6072,68.6246,68.581,68.6159,9157.0
2017-11-17 13:35:00,78.63,78.65,78.61,78.65,5819.0,68.6072,68.6246,68.5897,68.6246,5819.0
2017-11-17 13:40:00,78.65,78.73,78.64,78.73,8862.0,68.6246,68.6945,68.6159,68.6945,8862.0
2017-11-17 13:45:00,78.73,78.75,78.71,78.72,9958.0,68.6945,68.7119,68.677,68.6857,9958.0
2017-11-17 13:50:00,78.72,78.76,78.71,78.76,10614.0,68.6857,68.7206,68.677,68.7206,10614.0
2017-11-17 13:55:00,78.76,78.77,78.73,78.76,8952.0,68.7206,68.7294,68.6945,68.7206,8952.0
2017-11-17 14:00:00,78.77,78.77,78.75,78.77,10483.0,68.7294,68.7294,68.7119,68.7294,10483.0
2017-11-17 14:05:00,78.77,78.78,78.72,78.77,10924.0,68.7294,68.7381,68.6857,68.7294,10924.0
2017-11-17 14:10:00,78.77,78.77,78.72,78.73,11028.0,68.7294,68.7294,68.6857,68.6945,11028.0
2017-11-17 14:15:00,78.73,78.76,78.71,78.72,11308.0,68.6945,68.7206,68.677,68.6857,11308.0
2017-11-17 14:20:00,78.72,78.74,78.7,78.74,7532.0,68.6857,68.7032,68.6683,68.7032,7532.0
2017-11-17 14:25:00,78.74,78.77,78.71,78.77,10327.0,68.7032,68.7294,68.677,68.7294,10327.0
2017-11-17 14:30:00,78.76,78.76,78.64,78.64,8918.0,68.7206,68.7206,68.6159,68.6159,8918.0
2017-11-17 14:35:00,78.62,78.68,78.61,78.68,11319.0,68.5985,68.6508,68.5897,68.6508,11319.0
2017-11-17 14:40:00,78.67,78.68,78.65,78.66,6421.0,68.6421,68.6508,68.6246,68.6334,6421.0
2017-11-17 14:45:00,78.66,78.66,78.64,78.65,6755.0,68.6334,68.6334,68.6159,68.6246,6755.0
2017-11-17 14:50:00,78.65,78.69,78.64,78.69,7593.0,68.6246,68.6596,68.6159,68.6596,7593.0
2017-11-17 14:55:00,78.68,78.71,78.67,78.68,10039.0,68.6508,68.677,68.6421,68.6508,10039.0
2017-11-17 15:00:00,78.67,78.69,78.66,78.67,15019.0,68.6421,68.6596,68.6334,68.6421,15019.0
2017-11-17 15:05:00,78.67,78.73,78.67,78.71,12748.0,68.6421,68.6945,68.6421,68.677,12748.0
2017-11-17 15:10:00,78.72,78.72,78.7,78.71,11382.0,68.6857,68.6857,68.6683,68.677,11382.0
2017-11-17 15:15:00,78.71,78.71,78.65,78.67,13873.0,68.677,68.677,68.6246,68.6421,13873.0
2017-11-17 15:20:00,78.67,78.68,78.64,78.64,16335.0,68.6421,68.6508,68.6159,68.6159,16335.0
2017-11-17 15:25:00,78.64,78.64,78.59,78.59,22239.0,68.6159,68.6159,68.5723,68.5723,22239.0
2017-11-17 15:30:00,78.59,78.6,78.58,78.59,10346.0,68.5723,68.581,68.5636,68.5723,10346.0
2017-11-17 15:35:00,78.6,78.65,78.59,78.65,24748.0,68.581,68.6246,68.5723,68.6246,24748.0
2017-11-17 15:40:00,78.65,78.68,78.59,78.6,32596.0,68.6246,68.6508,68.5723,68.581,32596.0
2017-11-17 15:45:00,78.59,78.6,78.54,78.58,30423.0,68.5723,68.581,68.5287,68.5636,30423.0
2017-11-17 15:50:00,78.58,78.59,78.55,78.56,49653.0,68.5636,68.5723,68.5374,68.5461,49653.0
2017-11-17 15:55:00,78.56,78.62,78.51,78.59,126642.0,68.5461,68.5985,68.5025,68.5723,126642.0
2017-11-20 09:30:00,78.72,78.82,78.53,78.53,13763.0,68.6857,68.773,68.5199,68.5199,13763.0
2017-11-20 09:35:00,78.57,78.79,78.57,78.65,7124.0,68.5548,68.7468,68.5548,68.6246,7124.0
2017-11-20 09:40:00,78.64,78.7,78.59,78.7,5200.0,68.6159,68.6683,68.5723,68.6683,5200.0
2017-11-20 09:45:00,78.7,78.79,78.65,78.65,8869.0,68.6683,68.7468,68.6246,68.6246,8869.0
2017-11-20 09:50:00,78.67,78.7,78.61,78.61,8130.0,68.6421,68.6683,68.5897,68.5897,8130.0
2017-11-20 09:55:00,78.62,78.67,78.56,78.56,11175.0,68.5985,68.6421,68.5461,68.5461,11175.0
2017-11-20 10:00:00,78.56,78.7,78.55,78.68,7731.0,68.5461,68.6683,68.5374,68.6508,7731.0
2017-11-20 10:05:00,78.69,78.73,78.62,78.62,41084.0,68.6596,68.6945,68.5985,68.5985,41084.0
2017-11-20 10:10:00,78.63,78.68,78.6,78.63,15532.0,68.6072,68.6508,68.581,68.6072,15532.0
2017-11-20 10:15:00,78.64,78.72,78.62,78.66,9176.0,68.6159,68.6857,68.5985,68.6334,9176.0
2017-11-20 10:20:00,78.67,78.72,78.67,78.68,9905.0,68.6421,68.6857,68.6421,68.6508,9905.0
2017-11-20 10:25:00,78.68,78.71,78.68,78.69,8812.0,68.6508,68.677,68.6508,68.6596,8812.0
2017-11-20 10:30:00,78.71,78.73,78.67,78.7,17886.0,68.677,68.6945,68.6421,68.6683,17886.0
2017-11-20 10:35:00,78.71,78.81,78.7,78.79,11555.0,68.677,68.7643,68.6683,68.7468,11555.0
2017-11-20 10:40:00,78.8,78.81,78.75,78.75,9880.0,68.7555,68.7643,68.7119,68.7119,9880.0
2017-11-20 10:45:00,78.75,78.79,78.71,78.78,12448.0,68.7119,68.7468,68.677,68.7381,12448.0
2017-11-20 10:50:00,78.79,78.79,78.74,78.79,7235.0,68.7468,68.7468,68.7032,68.7468,7235.0
2017-11-20 10:55:00,78.79,78.82,78.74,78.74,14523.0,68.7468,68.773,68.7032,68.7032,14523.0
2017-11-20 11:00:00,78.74,78.74,78.52,78.53,13053.0,68.7032,68.7032,68.5112,68.5199,13053.0
2017-11-20 11:05:00,78.53,78.62,78.52,78.62,11960.0,68.5199,68.5985,68.5112,68.5985,11960.0
2017-11-20 11:10:00,78.62,78.65,78.6,78.61,5132.0,68.5985,68.6246,68.581,68.5897,5132.0
2017-11-20 11:15:00,78.62,78.64,78.59,78.62,11816.0,68.5985,68.6159,68.5723,68.5985,11816.0
2017-11-20 11:20:00,78.62,78.63,78.59,78.62,9434.0,68.5985,68.6072,68.5723,68.5985,9434.0
2017-11-20 11:25:00,78.62,78.64,78.6,78.61,7919.0,68.5985,68.6159,68.581,68.5897,7919.0
2017-11-20 11:30:00,78.61,78.66,78.61,78.65,8817.0,68.5897,68.6334,68.5897,68.6246,8817.0
2017-11-20 11:35:00,78.67,78.67,78.58,78.58,5453.0,68.6421,68.6421,68.5636,68.5636,5453.0
2017-11-20 11:40:00,78.6,78.61,78.55,78.56,7595.0,68.581,68.5897,68.5374,68.5461,7595.0
2017-11-20 11:45:00,78.57,78.6,78.55,78.55,6268.0,68.5548,68.581,68.5374,68.5374,6268.0
2017-11-20 11:50:00,78.55,78.56,78.5,78.5,5661.0,68.5374,68.5461,68.4938,68.4938,5661.0
2017-11-20 11:55:00,78.5,78.51,78.47,78.48,6067.0,68.4938,68.5025,68.4676,68.4763,6067.0
2017-11-20 12:00:00,78.48,78.58,78.48,78.57,7838.0,68.4763,68.5636,68.4763,68.5548,7838.0
2017-11-20 12:05:00,78.57,78.7,78.57,78.69,10136.0,68.5548,68.6683,68.5548,68.6596,10136.0
2017-11-20 12:10:00,78.69,78.69,78.63,78.67,9063.0,68.6596,68.6596,68.6072,68.6421,9063.0
2017-11-20 12:15:00,78.67,78.67,78.65,78.65,6499.0,68.6421,68.6421,68.6246,68.6246,6499.0
2017-11-20 12:20:00,78.66,78.66,78.63,78.64,12761.0,68.6334,68.6334,68.6072,68.6159,12761.0
2017-11-20 12:25:00,78.65,78.7,78.64,78.7,6982.0,68.6246,68.6683,68.6159,68.6683,6982.0
2017-11-20 12:30:00,78.72,78.74,78.71,78.72,6142.0,68.6857,68.7032,68.677,68.6857,6142.0
2017-11-20 12:35:00,78.73,78.74,78.64,78.66,45588.0,68.6945,68.7032,68.6159,68.6334,45588.0
2017-11-20 12:40:00,78.67,78.73,78.66,78.72,7109.0,68.6421,68.6945,68.6334,68.6857,7109.0
2017-11-20 12:45:00,78.73,78.77,78.72,78.77,9466.0,68.6945,68.7294,68.6857,68.7294,9466.0
2017-11-20 12:50:00,78.77,78.78,78.73,78.74,5310.0,68.7294,68.7381,68.6945,68.7032,5310.0
2017-11-20 12:55:00,78.74,78.8,78.73,78.78,6880.0,68.7032,68.7555,68.6945,68.7381,6880.0
2017-11-20 13:00:00,78.79,78.83,78.79,78.82,7596.0,68.7468,68.7817,68.7468,68.773,7596.0
2017-11-20 13:05:00,78.82,78.83,78.79,78.8,5864.0,68.773,68.7817,68.7468,68.7555,5864.0
2017-11-20 13:10:00,78.8,78.8,78.76,78.77,6116.0,68.7555,68.7555,68.7206,68.7294,6116.0
2017-11-20 13:15:00,78.77,78.79,78.77,78.77,6868.0,68.7294,68.7468,68.7294,68.7294,6868.0
2017-11-20 13:20:00,78.77,78.83,78.77,78.82,11635.0,68.7294,68.7817,68.7294,68.773,11635.0
2017-11-20 13:25:00,78.83,78.86,78.82,78.82,7998.0,68.7817,68.8079,68.773,68.773,7998.0
2017-11-20 13:30:00,78.83,78.83,78.8,78.83,9378.0,68.7817,68.7817,68.7555,68.7817,9378.0
2017-11-20 13:35:00,78.82,78.82,78.81,78.82,2573.0,68.773,68.773,68.7643,68.773,2573.0
2017-11-20 13:40:00,78.83,78.83,78.77,78.8,11383.0,68.7817,68.7817,68.7294,68.7555,11383.0
2017-11-20 13:45:00,78.81,78.82,78.8,78.81,2529.0,68.7643,68.773,68.7555,68.7643,2529.0
2017-11-20 13:50:00,78.81,78.82,78.79,78.79,9852.0,68.7643,68.773,68.7468,68.7468,9852.0
2017-11-20 13:55:00,78.79,78.82,78.78,78.81,11259.0,68.7468,68.773,68.7381,68.7643,11259.0
2017-11-20 14:00:00,78.81,78.82,78.79,78.82,9799.0,68.7643,68.773,68.7468,68.773,9799.0
2017-11-20 14:05:00,78.82,78.84,78.8,78.82,17191.0,68.773,68.7904,68.7555,68.773,17191.0
2017-11-20 14:10:00,78.82,78.83,78.8,78.81,8567.0,68.773,68.7817,68.7555,68.7643,8567.0
2017-11-20 14:15:00,78.81,78.82,78.76,78.79,8399.0,68.7643,68.773,68.7206,68.7468,8399.0
2017-11-20 14:20:00,78.79,78.81,78.79,78.81,6604.0,68.7468,68.7643,68.7468,68.7643,6604.0
2017-11-20 14:25:00,78.8,78.84,78.8,78.83,9573.0,68.7555,68.7904,68.7555,68.7817,9573.0
2017-11-20 14:30:00,78.84,78.84,78.8,78.81,10091.0,68.7904,68.7904,68.7555,68.7643,10091.0
2017-11-20 14:35:00,78.81,78.82,78.8,78.81,10918.0,68.7643,68.773,68.7555,68.7643,10918.0
2017-11-20 14:40:00,78.81,78.82,78.8,78.81,7300.0,68.7643,68.773,68.7555,68.7643,7300.0
2017-11-20 14:45:00,78.82,78.87,78.82,78.87,10382.0,68.773,68.8166,68.773,68.8166,10382.0
2017-11-20 14:50:00,78.86,78.89,78.81,78.89,24153.0,68.8079,68.8341,68.7643,68.8341,24153.0
2017-11-20 14:55:00,78.89,78.9,78.85,78.86,9671.0,68.8341,68.8428,68.7992,68.8079,9671.0
2017-11-20 15:00:00,78.86,78.94,78.86,78.93,29811.0,68.8079,68.8777,68.8079,68.869,29811.0
2017-11-20 15:05:00,78.93,78.99,78.93,78.96,29603.0,68.869,68.9213,68.869,68.8951,29603.0
2017-11-20 15:10:00,78.96,78.98,78.94,78.97,14918.0,68.8951,68.9126,68.8777,68.9039,14918.0
2017-11-20 15:15:00,78.97,79.01,78.96,78.96,17877.0,68.9039,68.9388,68.8951,68.8951,17877.0
2017-11-20 15:20:00,78.96,79.0,78.96,78.97,13043.0,68.8951,68.93,68.8951,68.9039,13043.0
2017-11-20 15:25:00,78.98,79.03,78.97,79.01,22803.0,68.9126,68.9562,68.9039,68.9388,22803.0
2017-11-20 15:30:00,79.01,79.02,78.95,78.97,27178.0,68.9388,68.9475,68.8864,68.9039,27178.0
2017-11-20 15:35:00,78.97,78.97,78.88,78.9,22269.0,68.9039,68.9039,68.8253,68.8428,22269.0
2017-11-20 15:40:00,78.9,78.9,78.82,78.82,12734.0,68.8428,68.8428,68.773,68.773,12734.0
2017-11-20 15:45:00,78.81,78.89,78.8,78.89,29639.0,68.7643,68.8341,68.7555,68.8341,29639.0
2017-11-20 15:50:00,78.88,78.89,78.72,78.73,46026.0,68.8253,68.8341,68.6857,68.6945,46026.0
2017-11-20 15:55:00,78.74,78.79,78.71,78.79,90350.0,68.7032,68.7468,68.677,68.7468,90350.0
2017-11-21 09:30:00,79.21,79.28,79.05,79.25,18390.0,69.1133,69.1743,68.9737,69.1482,18390.0
2017-11-21 09:35:00,79.25,79.41,79.22,79.22,9671.0,69.1482,69.2878,69.122,69.122,9671.0
2017-11-21 09:40:00,79.29,79.37,79.25,79.3,7085.0,69.1831,69.2529,69.1482,69.1918,7085.0
2017-11-21 09:45:00,79.35,79.38,79.28,79.29,19900.0,69.2354,69.2616,69.1743,69.1831,19900.0
2017-11-21 09:50:00,79.29,79.32,79.18,79.24,12967.0,69.1831,69.2092,69.0871,69.1394,12967.0
2017-11-21 09:55:00,79.26,79.4,79.26,79.31,14784.0,69.1569,69.279,69.1569,69.2005,14784.0
2017-11-21 10:00:00,79.3,79.48,79.29,79.45,17822.0,69.1918,69.3489,69.1831,69.3227,17822.0
2017-11-21 10:05:00,79.45,79.49,79.31,79.41,11720.0,69.3227,69.3576,69.2005,69.2878,11720.0
2017-11-21 10:10:00,79.41,79.41,79.34,79.4,16677.0,69.2878,69.2878,69.2267,69.279,16677.0
2017-11-21 10:15:00,79.42,79.45,79.39,79.41,17250.0,69.2965,69.3227,69.2703,69.2878,17250.0
2017-11-21 10:20:00,79.41,79.46,79.41,79.41,9041.0,69.2878,69.3314,69.2878,69.2878,9041.0
2017-11-21 10:25:00,79.41,79.43,79.37,79.43,9680.0,69.2878,69.3052,69.2529,69.3052,9680.0
2017-11-21 10:30:00,79.45,79.49,79.41,79.44,15023.0,69.3227,69.3576,69.2878,69.3139,15023.0
2017-11-21 10:35:00,79.42,79.47,79.41,79.45,10730.0,69.2965,69.3401,69.2878,69.3227,10730.0
2017-11-21 10:40:00,79.45,79.49,79.45,79.47,9555.0,69.3227,69.3576,69.3227,69.3401,9555.0
2017-11-21 10:45:00,79.47,79.5,79.47,79.49,7667.0,69.3401,69.3663,69.3401,69.3576,7667.0
2017-11-21 10:50:00,79.48,79.48,79.41,79.41,7284.0,69.3489,69.3489,69.2878,69.2878,7284.0
2017-11-21 10:55:00,79.41,79.43,79.39,79.4,10829.0,69.2878,69.3052,69.2703,69.279,10829.0
2017-11-21 11:00:00,79.4,79.41,79.32,79.41,13766.0,69.279,69.2878,69.2092,69.2878,13766.0
2017-11-21 11:05:00,79.41,79.42,79.36,79.38,15765.0,69.2878,69.2965,69.2441,69.2616,15765.0
2017-11-21 11:10:00,79.38,79.4,79.34,79.38,22611.0,69.2616,69.279,69.2267,69.2616,22611.0
2017-11-21 11:15:00,79.38,79.41,79.36,79.36,11399.0,69.2616,69.2878,69.2441,69.2441,11399.0
2017-11-21 11:20:00,79.36,79.39,79.36,79.38,7421.0,69.2441,69.2703,69.2441,69.2616,7421.0
2017-11-21 11:25:00,79.39,79.47,79.38,79.45,12667.0,69.2703,69.3401,69.2616,69.3227,12667.0
2017-11-21 11:30:00,79.45,79.45,79.36,79.38,10797.0,69.3227,69.3227,69.2441,69.2616,10797.0
2017-11-21 11:35:00,79.39,79.45,79.37,79.38,12806.0,69.2703,69.3227,69.2529,69.2616,12806.0
2017-11-21 11:40:00,79.38,79.38,79.34,79.36,22450.0,69.2616,69.2616,69.2267,69.2441,22450.0
2017-11-21 11:45:00,79.37,79.46,79.37,79.46,37461.0,69.2529,69.3314,69.2529,69.3314,37461.0
2017-11-21 11:50:00,79.46,79.5,79.41,79.5,7014.0,69.3314,69.3663,69.2878,69.3663,7014.0
2017-11-21 11:55:00,79.5,79.51,79.44,79.46,8023.0,69.3663,69.375,69.3139,69.3314,8023.0
2017-11-21 12:00:00,79.46,79.51,79.45,79.5,7963.0,69.3314,69.375,69.3227,69.3663,7963.0
2017-11-21 12:05:00,79.5,79.55,79.5,79.53,5748.0,69.3663,69.4099,69.3663,69.3925,5748.0
2017-11-21 12:10:00,79.53,79.53,79.48,79.49,7432.0,69.3925,69.3925,69.3489,69.3576,7432.0
2017-11-21 12:15:00,79.49,79.51,79.44,79.46,13781.0,69.3576,69.375,69.3139,69.3314,13781.0
2017-11-21 12:20:00,79.46,79.49,79.45,79.46,6961.0,69.3314,69.3576,69.3227,69.3314,6961.0
2017-11-21 12:25:00,79.46,79.53,79.45,79.53,17541.0,69.3314,69.3925,69.3227,69.3925,17541.0
2017-11-21 12:30:00,79.52,79.52,79.44,79.46,9379.0,69.3838,69.3838,69.3139,69.3314,9379.0
2017-11-21 12:35:00,79.48,79.5,79.46,79.48,9446.0,69.3489,69.3663,69.3314,69.3489,9446.0
2017-11-21 12:40:00,79.48,79.49,79.45,79.47,5725.0,69.3489,69.3576,69.3227,69.3401,5725.0
2017-11-21 12:45:00,79.47,79.48,79.45,79.46,6325.0,69.3401,69.3489,69.3227,69.3314,6325.0
2017-11-21 12:50:00,79.46,79.46,79.41,79.41,4967.0,69.3314,69.3314,69.2878,69.2878,4967.0
2017-11-21 12:55:00,79.43,79.45,79.42,79.44,7241.0,69.3052,69.3227,69.2965,69.3139,7241.0
2017-11-21 13:00:00,79.44,79.48,79.44,79.46,5967.0,69.3139,69.3489,69.3139,69.3314,5967.0
2017-11-21 13:05:00,79.47,79.48,79.43,79.44,7420.0,69.3401,69.3489,69.3052,69.3139,7420.0
2017-11-21 13:10:00,79.44,79.47,79.43,79.47,5089.0,69.3139,69.3401,69.3052,69.3401,5089.0
2017-11-21 13:15:00,79.48,79.49,79.46,79.48,6214.0,69.3489,69.3576,69.3314,69.3489,6214.0
2017-11-21 13:20:00,79.5,79.5,79.47,79.48,7199.0,69.3663,69.3663,69.3401,69.3489,7199.0
2017-11-21 13:25:00,79.48,79.54,79.48,79.52,8776.0,69.3489,69.4012,69.3489,69.3838,8776.0
2017-11-21 13:30:00,79.53,79.57,79.52,79.54,11258.0,69.3925,69.4274,69.3838,69.4012,11258.0
2017-11-21 13:35:00,79.55,79.58,79.51,79.51,7157.0,69.4099,69.4361,69.375,69.375,7157.0
2017-11-21 13:40:00,79.51,79.52,79.46,79.51,10606.0,69.375,69.3838,69.3314,69.375,10606.0
2017-11-21 13:45:00,79.51,79.57,79.5,79.57,7301.0,69.375,69.4274,69.3663,69.4274,7301.0
2017-11-21 13:50:00,79.57,79.67,79.57,79.67,10166.0,69.4274,69.5146,69.4274,69.5146,10166.0
2017-11-21 13:55:00,79.67,79.67,79.59,79.62,11060.0,69.5146,69.5146,69.4448,69.471,11060.0
2017-11-21 14:00:00,79.64,79.68,79.64,79.67,12996.0,69.4885,69.5234,69.4885,69.5146,12996.0
2017-11-21 14:05:00,79.67,79.69,79.65,79.68,7880.0,69.5146,69.5321,69.4972,69.5234,7880.0
2017-11-21 14:10:00,79.7,79.73,79.69,79.7,13448.0,69.5408,69.567,69.5321,69.5408,13448.0
2017-11-21 14:15:00,79.71,79.72,79.68,79.71,8822.0,69.5495,69.5583,69.5234,69.5495,8822.0
2017-11-21 14:20:00,79.71,79.74,79.7,79.7,15326.0,69.5495,69.5757,69.5408,69.5408,15326.0
2017-11-21 14:25:00,79.71,79.76,79.71,79.73,9013.0,69.5495,69.5932,69.5495,69.567,9013.0
2017-11-21 14:30:00,79.74,79.75,79.67,79.67,11506.0,69.5757,69.5844,69.5146,69.5146,11506.0
2017-11-21 14:35:00,79.68,79.68,79.65,79.67,8152.0,69.5234,69.5234,69.4972,69.5146,8152.0
2017-11-21 14:40:00,79.68,79.71,79.67,79.68,10574.0,69.5234,69.5495,69.5146,69.5234,10574.0
2017-11-21 14:45:00,79.68,79.7,79.63,79.63,10789.0,69.5234,69.5408,69.4797,69.4797,10789.0
2017-11-21 14:50:00,79.63,79.64,79.61,79.64,6441.0,69.4797,69.4885,69.4623,69.4885,6441.0
2017-11-21 14:55:00,79.65,79.65,79.62,79.65,10375.0,69.4972,69.4972,69.471,69.4972,10375.0
2017-11-21 15:00:00,79.65,79.65,79.63,79.63,8321.0,69.4972,69.4972,69.4797,69.4797,8321.0
2017-11-21 15:05:00,79.64,79.64,79.6,79.62,11816.0,69.4885,69.4885,69.4536,69.471,11816.0
2017-11-21 15:10:00,79.62,79.62,79.55,79.56,12868.0,69.471,69.471,69.4099,69.4187,12868.0
2017-11-21 15:15:00,79.57,79.57,79.52,79.53,14416.0,69.4274,69.4274,69.3838,69.3925,14416.0
2017-11-21 15:20:00,79.53,79.53,79.49,79.49,10487.0,69.3925,69.3925,69.3576,69.3576,10487.0
2017-11-21 15:25:00,79.5,79.51,79.46,79.48,20174.0,69.3663,69.375,69.3314,69.3489,20174.0
2017-11-21 15:30:00,79.48,79.5,79.47,79.48,19765.0,69.3489,69.3663,69.3401,69.3489,19765.0
2017-11-21 15:35:00,79.48,79.49,79.41,79.43,24577.0,69.3489,69.3576,69.2878,69.3052,24577.0
2017-11-21 15:40:00,79.44,79.48,79.43,79.48,20035.0,69.3139,69.3489,69.3052,69.3489,20035.0
2017-11-21 15:45:00,79.47,79.49,79.46,79.47,34546.0,69.3401,69.3576,69.3314,69.3401,34546.0
2017-11-21 15:50:00,79.47,79.48,79.46,79.47,25579.0,69.3401,69.3489,69.3314,69.3401,25579.0
2017-11-21 15:55:00,79.48,79.54,79.45,79.53,179640.0,69.3489,69.4012,69.3227,69.3925,179640.0
2017-11-22 09:30:00,79.42,79.58,79.31,79.41,29236.0,69.2965,69.4361,69.2005,69.2878,29236.0
2017-11-22 09:35:00,79.36,79.47,79.22,79.38,6152.0,69.2441,69.3401,69.122,69.2616,6152.0
2017-11-22 09:40:00,79.34,79.34,79.21,79.3,5423.0,69.2267,69.2267,69.1133,69.1918,5423.0
2017-11-22 09:45:00,79.35,79.58,79.34,79.48,22927.0,69.2354,69.4361,69.2267,69.3489,22927.0
2017-11-22 09:50:00,79.47,79.47,79.33,79.39,9963.0,69.3401,69.3401,69.218,69.2703,9963.0
2017-11-22 09:55:00,79.39,79.44,79.29,79.44,6000.0,69.2703,69.3139,69.1831,69.3139,6000.0
2017-11-22 10:00:00,79.44,79.54,79.26,79.54,11660.0,69.3139,69.4012,69.1569,69.4012,11660.0
2017-11-22 10:05:00,79.54,79.67,79.44,79.51,10916.0,69.4012,69.5146,69.3139,69.375,10916.0
2017-11-22 10:10:00,79.48,79.58,79.46,79.54,6030.0,69.3489,69.4361,69.3314,69.4012,6030.0
2017-11-22 10:15:00,79.57,79.6,79.48,79.5,8335.0,69.4274,69.4536,69.3489,69.3663,8335.0
2017-11-22 10:20:00,79.52,79.59,79.39,79.52,8165.0,69.3838,69.4448,69.2703,69.3838,8165.0
2017-11-22 10:25:00,79.52,79.53,79.42,79.46,9484.0,69.3838,69.3925,69.2965,69.3314,9484.0
2017-11-22 10:30:00,79.48,79.49,79.41,79.41,5212.0,69.3489,69.3576,69.2878,69.2878,5212.0
2017-11-22 10:35:00,79.39,79.44,79.38,79.41,5826.0,69.2703,69.3139,69.2616,69.2878,5826.0
2017-11-22 10:40:00,79.41,79.49,79.41,79.47,8451.0,69.2878,69.3576,69.2878,69.3401,8451.0
2017-11-22 10:45:00,79.48,79.54,79.46,79.53,11291.0,69.3489,69.4012,69.3314,69.3925,11291.0
2017-11-22 10:50:00,79.54,79.61,79.53,79.6,7470.0,69.4012,69.4623,69.3925,69.4536,7470.0
2017-11-22 10:55:00,79.6,79.67,79.6,79.66,9987.0,69.4536,69.5146,69.4536,69.5059,9987.0
2017-11-22 11:00:00,79.66,79.72,79.66,79.71,8956.0,69.5059,69.5583,69.5059,69.5495,8956.0
2017-11-22 11:05:00,79.71,79.72,79.68,79.69,10531.0,69.5495,69.5583,69.5234,69.5321,10531.0
2017-11-22 11:10:00,79.69,79.71,79.66,79.67,5215.0,69.5321,69.5495,69.5059,69.5146,5215.0
2017-11-22 11:15:00,79.67,79.68,79.57,79.57,7146.0,69.5146,69.5234,69.4274,69.4274,7146.0
2017-11-22 11:20:00,79.58,79.62,79.57,79.59,4688.0,69.4361,69.471,69.4274,69.4448,4688.0
2017-11-22 11:25:00,79.59,79.62,79.57,79.62,11131.0,69.4448,69.471,69.4274,69.471,11131.0
2017-11-22 11:30:00,79.62,79.68,79.61,79.65,11165.0,69.471,69.5234,69.4623,69.4972,11165.0
2017-11-22 11:35:00,79.65,79.7,79.64,79.67,15400.0,69.4972,69.5408,69.4885,69.5146,15400.0
2017-11-22 11:40:00,79.66,79.67,79.59,79.59,4808.0,69.5059,69.5146,69.4448,69.4448,4808.0
2017-11-22 11:45:00,79.59,79.66,79.57,79.64,10667.0,69.4448,69.5059,69.4274,69.4885,10667.0
2017-11-22 11:50:00,79.65,79.65,79.56,79.61,13574.0,69.4972,69.4972,69.4187,69.4623,13574.0
2017-11-22 11:55:00,79.61,79.62,79.57,79.6,7728.0,69.4623,69.471,69.4274,69.4536,7728.0
2017-11-22 12:00:00,79.61,79.63,79.58,79.58,4589.0,69.4623,69.4797,69.4361,69.4361,4589.0
2017-11-22 12:05:00,79.58,79.62,79.53,79.56,10400.0,69.4361,69.471,69.3925,69.4187,10400.0
2017-11-22 12:10:00,79.56,79.56,79.52,79.52,4255.0,69.4187,69.4187,69.3838,69.3838,4255.0
2017-11-22 12:15:00,79.53,79.54,79.43,79.46,7573.0,69.3925,69.4012,69.3052,69.3314,7573.0
2017-11-22 12:20:00,79.46,79.46,79.39,79.39,5925.0,69.3314,69.3314,69.2703,69.2703,5925.0
2017-11-22 12:25:00,79.39,79.39,79.31,79.32,5338.0,69.2703,69.2703,69.2005,69.2092,5338.0
2017-11-22 12:30:00,79.32,79.34,79.28,79.28,4512.0,69.2092,69.2267,69.1743,69.1743,4512.0
2017-11-22 12:35:00,79.28,79.3,79.26,79.28,2587.0,69.1743,69.1918,69.1569,69.1743,2587.0
2017-11-22 12:40:00,79.3,79.34,79.29,79.29,7095.0,69.1918,69.2267,69.1831,69.1831,7095.0
2017-11-22 12:45:00,79.29,79.29,79.21,79.22,4810.0,69.1831,69.1831,69.1133,69.122,4810.0
2017-11-22 12:50:00,79.23,79.23,79.18,79.22,4740.0,69.1307,69.1307,69.0871,69.122,4740.0
2017-11-22 12:55:00,79.22,79.22,79.19,79.2,4900.0,69.122,69.122,69.0958,69.1045,4900.0
2017-11-22 13:00:00,79.2,79.26,79.18,79.25,7843.0,69.1045,69.1569,69.0871,69.1482,7843.0
2017-11-22 13:05:00,79.25,79.26,79.22,79.22,9501.0,69.1482,69.1569,69.122,69.122,9501.0
2017-11-22 13:10:00,79.22,79.23,79.18,79.2,6725.0,69.122,69.1307,69.0871,69.1045,6725.0
2017-11-22 13:15:00,79.22,79.26,79.2,79.24,5396.0,69.122,69.1569,69.1045,69.1394,5396.0
2017-11-22 13:20:00,79.25,79.26,79.17,79.2,9341.0,69.1482,69.1569,69.0784,69.1045,9341.0
2017-11-22 13:25:00,79.2,79.26,79.18,79.25,6402.0,69.1045,69.1569,69.0871,69.1482,6402.0
2017-11-22 13:30:00,79.25,79.25,79.22,79.23,4888.0,69.1482,69.1482,69.122,69.1307,4888.0
2017-11-22 13:35:00,79.23,79.23,79.17,79.19,9096.0,69.1307,69.1307,69.0784,69.0958,9096.0
2017-11-22 13:40:00,79.2,79.2,79.16,79.16,6345.0,69.1045,69.1045,69.0696,69.0696,6345.0
2017-11-22 13:45:00,79.16,79.22,79.16,79.19,6113.0,69.0696,69.122,69.0696,69.0958,6113.0
2017-11-22 13:50:00,79.2,79.23,79.18,79.22,6985.0,69.1045,69.1307,69.0871,69.122,6985.0
2017-11-22 13:55:00,79.23,79.23,79.2,79.22,7597.0,69.1307,69.1307,69.1045,69.122,7597.0
2017-11-22 14:00:00,79.22,79.22,79.19,79.21,9208.0,69.122,69.122,69.0958,69.1133,9208.0
2017-11-22 14:05:00,79.22,79.3,79.21,79.25,17236.0,69.122,69.1918,69.1133,69.1482,17236.0
2017-11-22 14:10:00,79.25,79.26,79.23,79.24,13056.0,69.1482,69.1569,69.1307,69.1394,13056.0
2017-11-22 14:15:00,79.25,79.25,79.2,79.2,10264.0,69.1482,69.1482,69.1045,69.1045,10264.0
2017-11-22 14:20:00,79.2,79.22,79.14,79.14,10295.0,69.1045,69.122,69.0522,69.0522,10295.0
2017-11-22 14:25:00,79.14,79.18,79.12,79.12,7148.0,69.0522,69.0871,69.0347,69.0347,7148.0
2017-11-22 14:30:00,79.12,79.14,79.09,79.13,8588.0,69.0347,69.0522,69.0086,69.0435,8588.0
2017-11-22 14:35:00,79.13,79.15,79.09,79.15,13129.0,69.0435,69.0609,69.0086,69.0609,13129.0
2017-11-22 14:40:00,79.15,79.15,79.12,79.12,4657.0,69.0609,69.0609,69.0347,69.0347,4657.0
2017-11-22 14:45:00,79.13,79.17,79.09,79.14,13015.0,69.0435,69.0784,69.0086,69.0522,13015.0
2017-11-22 14:50:00,79.14,79.15,79.11,79.15,9668.0,69.0522,69.0609,69.026,69.0609,9668.0
2017-11-22 14:55:00,79.16,79.2,79.13,79.18,9831.0,69.0696,69.1045,69.0435,69.0871,9831.0
2017-11-22 15:00:00,79.18,79.18,79.15,79.16,8850.0,69.0871,69.0871,69.0609,69.0696,8850.0
2017-11-22 15:05:00,79.17,79.23,79.16,79.21,9090.0,69.0784,69.1307,69.0696,69.1133,9090.0
2017-11-22 15:10:00,79.22,79.22,79.17,79.19,8466.0,69.122,69.122,69.0784,69.0958,8466.0
2017-11-22 15:15:00,79.19,79.21,79.16,79.2,13125.0,69.0958,69.1133,69.0696,69.1045,13125.0
2017-11-22 15:20:00,79.2,79.27,79.18,79.25,15701.0,69.1045,69.1656,69.0871,69.1482,15701.0
2017-11-22 15:25:00,79.25,79.25,79.22,79.23,10575.0,69.1482,69.1482,69.122,69.1307,10575.0
2017-11-22 15:30:00,79.23,79.28,79.23,79.28,14537.0,69.1307,69.1743,69.1307,69.1743,14537.0
2017-11-22 15:35:00,79.28,79.31,79.28,79.31,19997.0,69.1743,69.2005,69.1743,69.2005,19997.0
2017-11-22 15:40:00,79.31,79.35,79.27,79.28,24085.0,69.2005,69.2354,69.1656,69.1743,24085.0
2017-11-22 15:45:00,79.28,79.3,79.26,79.29,21592.0,69.1743,69.1918,69.1569,69.1831,21592.0
2017-11-22 15:50:00,79.29,79.3,79.19,79.19,31732.0,69.1831,69.1918,69.0958,69.0958,31732.0
2017-11-22 15:55:00,79.19,79.27,79.18,79.23,97037.0,69.0958,69.1656,69.0871,69.1307,97037.0
2017-11-24 09:30:00,79.25,79.67,79.22,79.55,26122.0,69.1482,69.5146,69.122,69.4099,26122.0
2017-11-24 09:35:00,79.55,79.71,79.49,79.62,17051.0,69.4099,69.5495,69.3576,69.471,17051.0
2017-11-24 09:40:00,79.61,79.67,79.49,79.61,12304.0,69.4623,69.5146,69.3576,69.4623,12304.0
2017-11-24 09:45:00,79.66,79.7,79.55,79.66,14440.0,69.5059,69.5408,69.4099,69.5059,14440.0
2017-11-24 09:50:00,79.66,79.67,79.14,79.2,24293.0,69.5059,69.5146,69.0522,69.1045,24293.0
2017-11-24 09:55:00,79.27,79.53,79.27,79.47,6802.0,69.1656,69.3925,69.1656,69.3401,6802.0
2017-11-24 10:00:00,79.47,79.47,79.31,79.36,9583.0,69.3401,69.3401,69.2005,69.2441,9583.0
2017-11-24 10:05:00,79.38,79.38,79.3,79.33,6459.0,69.2616,69.2616,69.1918,69.218,6459.0
2017-11-24 10:10:00,79.34,79.43,79.34,79.35,8631.0,69.2267,69.3052,69.2267,69.2354,8631.0
2017-11-24 10:15:00,79.37,79.54,79.37,79.42,16478.0,69.2529,69.4012,69.2529,69.2965,16478.0
2017-11-24 10:20:00,79.46,79.5,79.4,79.4,8539.0,69.3314,69.3663,69.279,69.279,8539.0
2017-11-24 10:25:00,79.4,79.49,79.4,79.46,8999.0,69.279,69.3576,69.279,69.3314,8999.0
2017-11-24 10:30:00,79.47,79.48,79.35,79.35,5070.0,69.3401,69.3489,69.2354,69.2354,5070.0
2017-11-24 10:35:00,79.36,79.36,79.29,79.3,10033.0,69.2441,69.2441,69.1831,69.1918,10033.0
2017-11-24 10:40:00,79.29,79.37,79.29,79.34,4600.0,69.1831,69.2529,69.1831,69.2267,4600.0
2017-11-24 10:45:00,79.33,79.36,79.33,79.34,4400.0,69.218,69.2441,69.218,69.2267,4400.0
2017-11-24 10:50:00,79.34,79.36,79.3,79.32,7347.0,69.2267,69.2441,69.1918,69.2092,7347.0
2017-11-24 10:55:00,79.32,79.36,79.32,79.34,4710.0,69.2092,69.2441,69.2092,69.2267,4710.0
2017-11-24 11:00:00,79.33,79.37,79.33,79.37,2872.0,69.218,69.2529,69.218,69.2529,2872.0
2017-11-24 11:05:00,79.37,79.4,79.34,79.35,7009.0,69.2529,69.279,69.2267,69.2354,7009.0
2017-11-24 11:10:00,79.35,79.35,79.31,79.33,6498.0,69.2354,69.2354,69.2005,69.218,6498.0
2017-11-24 11:15:00,79.34,79.35,79.31,79.35,6043.0,69.2267,69.2354,69.2005,69.2354,6043.0
2017-11-24 11:20:00,79.36,79.4,79.36,79.4,1800.0,69.2441,69.279,69.2441,69.279,1800.0
2017-11-24 11:25:00,79.41,79.48,79.4,79.47,17629.0,69.2878,69.3489,69.279,69.3401,17629.0
2017-11-24 11:30:00,79.47,79.47,79.44,79.45,7169.0,69.3401,69.3401,69.3139,69.3227,7169.0
2017-11-24 11:35:00,79.45,79.45,79.35,79.38,7325.0,69.3227,69.3227,69.2354,69.2616,7325.0
2017-11-24 11:40:00,79.38,79.4,79.37,79.4,6506.0,69.2616,69.279,69.2529,69.279,6506.0
2017-11-24 11:45:00,79.4,79.48,79.4,79.47,3409.0,69.279,69.3489,69.279,69.3401,3409.0
2017-11-24 11:50:00,79.47,79.5,79.44,79.44,8078.0,69.3401,69.3663,69.3139,69.3139,8078.0
2017-11-24 11:55:00,79.46,79.52,79.46,79.47,14580.0,69.3314,69.3838,69.3314,69.3401,14580.0
2017-11-24 12:00:00,79.45,79.46,79.37,79.38,6268.0,69.3227,69.3314,69.2529,69.2616,6268.0
2017-11-24 12:05:00,79.38,79.39,79.33,79.38,10351.0,69.2616,69.2703,69.218,69.2616,10351.0
2017-11-24 12:10:00,79.38,79.39,79.3,79.31,6591.0,69.2616,69.2703,69.1918,69.2005,6591.0
2017-11-24 12:15:00,79.31,79.31,79.28,79.29,3952.0,69.2005,69.2005,69.1743,69.1831,3952.0
2017-11-24 12:20:00,79.3,79.37,79.29,79.37,5330.0,69.1918,69.2529,69.1831,69.2529,5330.0
2017-11-24 12:25:00,79.37,79.39,79.35,79.37,8353.0,69.2529,69.2703,69.2354,69.2529,8353.0
2017-11-24 12:30:00,79.38,79.38,79.37,79.38,3690.0,69.2616,69.2616,69.2529,69.2616,3690.0
2017-11-24 12:35:00,79.38,79.42,79.36,79.4,17742.0,69.2616,69.2965,69.2441,69.279,17742.0
2017-11-24 12:40:00,79.4,79.44,79.35,79.36,13597.0,69.279,69.3139,69.2354,69.2441,13597.0
2017-11-24 12:45:00,79.35,79.35,79.2,79.2,13051.0,69.2354,69.2354,69.1045,69.1045,13051.0
2017-11-24 12:50:00,79.21,79.23,79.14,79.15,21694.0,69.1133,69.1307,69.0522,69.0609,21694.0
2017-11-24 12:55:00,79.16,79.22,79.15,79.21,40829.0,69.0696,69.122,69.0609,69.1133,40829.0
2017-11-27 09:30:00,79.22,79.61,79.22,79.3,14759.0,69.122,69.4623,69.122,69.1918,14759.0
2017-11-27 09:35:00,79.31,79.35,79.13,79.21,11720.0,69.2005,69.2354,69.0435,69.1133,11720.0
2017-11-27 09:40:00,79.21,79.26,79.2,79.21,21799.0,69.1133,69.1569,69.1045,69.1133,21799.0
2017-11-27 09:45:00,79.23,79.34,79.21,79.24,9558.0,69.1307,69.2267,69.1133,69.1394,9558.0
2017-11-27 09:50:00,79.24,79.34,79.24,79.24,7697.0,69.1394,69.2267,69.1394,69.1394,7697.0
2017-11-27 09:55:00,79.25,79.28,79.23,79.25,10895.0,69.1482,69.1743,69.1307,69.1482,10895.0
2017-11-27 10:00:00,79.24,79.28,79.23,79.27,14722.0,69.1394,69.1743,69.1307,69.1656,14722.0
2017-11-27 10:05:00,79.27,79.33,79.24,79.31,9987.0,69.1656,69.218,69.1394,69.2005,9987.0
2017-11-27 10:10:00,79.3,79.34,79.28,79.3,14408.0,69.1918,69.2267,69.1743,69.1918,14408.0
2017-11-27 10:15:00,79.3,79.37,79.29,79.36,6512.0,69.1918,69.2529,69.1831,69.2441,6512.0
2017-11-27 10:20:00,79.37,79.5,79.36,79.5,19506.0,69.2529,69.3663,69.2441,69.3663,19506.0
2017-11-27 10:25:00,79.48,79.57,79.46,79.56,13220.0,69.3489,69.4274,69.3314,69.4187,13220.0
2017-11-27 10:30:00,79.57,79.59,79.51,79.55,12048.0,69.4274,69.4448,69.375,69.4099,12048.0
2017-11-27 10:35:00,79.55,79.57,79.54,79.56,7726.0,69.4099,69.4274,69.4012,69.4187,7726.0
2017-11-27 10:40:00,79.56,79.56,79.53,79.55,6925.0,69.4187,69.4187,69.3925,69.4099,6925.0
2017-11-27 10:45:00,79.55,79.65,79.55,79.63,7654.0,69.4099,69.4972,69.4099,69.4797,7654.0
2017-11-27 10:50:00,79.63,79.63,79.6,79.6,8140.0,69.4797,69.4797,69.4536,69.4536,8140.0
2017-11-27 10:55:00,79.6,79.63,79.59,79.61,7108.0,69.4536,69.4797,69.4448,69.4623,7108.0
2017-11-27 11:00:00,79.61,79.62,79.47,79.48,9324.0,69.4623,69.471,69.3401,69.3489,9324.0
2017-11-27 11:05:00,79.49,79.56,79.47,79.55,10192.0,69.3576,69.4187,69.3401,69.4099,10192.0
2017-11-27 11:10:00,79.55,79.57,79.53,79.54,9570.0,69.4099,69.4274,69.3925,69.4012,9570.0
2017-11-27 11:15:00,79.55,79.62,79.55,79.56,7623.0,69.4099,69.471,69.4099,69.4187,7623.0
2017-11-27 11:20:00,79.56,79.57,79.5,79.56,9376.0,69.4187,69.4274,69.3663,69.4187,9376.0
2017-11-27 11:25:00,79.56,79.62,79.56,79.61,16107.0,69.4187,69.471,69.4187,69.4623,16107.0
2017-11-27 11:30:00,79.6,79.63,79.6,79.6,10321.0,69.4536,69.4797,69.4536,69.4536,10321.0
2017-11-27 11:35:00,79.6,79.61,79.5,79.5,12066.0,69.4536,69.4623,69.3663,69.3663,12066.0
2017-11-27 11:40:00,79.5,79.53,79.46,79.52,7055.0,69.3663,69.3925,69.3314,69.3838,7055.0
2017-11-27 11:45:00,79.53,79.6,79.53,79.58,7300.0,69.3925,69.4536,69.3925,69.4361,7300.0
2017-11-27 11:50:00,79.59,79.6,79.56,79.6,5724.0,69.4448,69.4536,69.4187,69.4536,5724.0
2017-11-27 11:55:00,79.61,79.61,79.58,79.6,5915.0,69.4623,69.4623,69.4361,69.4536,5915.0
2017-11-27 12:00:00,79.59,79.61,79.57,79.61,8290.0,69.4448,69.4623,69.4274,69.4623,8290.0
2017-11-27 12:05:00,79.61,79.62,79.58,79.6,6078.0,69.4623,69.471,69.4361,69.4536,6078.0
2017-11-27 12:10:00,79.6,79.61,79.53,79.54,3995.0,69.4536,69.4623,69.3925,69.4012,3995.0
2017-11-27 12:15:00,79.55,79.62,79.54,79.62,15245.0,69.4099,69.471,69.4012,69.471,15245.0
2017-11-27 12:20:00,79.61,79.62,79.56,79.6,4688.0,69.4623,69.471,69.4187,69.4536,4688.0
2017-11-27 12:25:00,79.6,79.61,79.57,79.61,4571.0,69.4536,69.4623,69.4274,69.4623,4571.0
2017-11-27 12:30:00,79.61,79.62,79.6,79.61,5115.0,69.4623,69.471,69.4536,69.4623,5115.0
2017-11-27 12:35:00,79.62,79.63,79.6,79.63,3865.0,69.471,69.4797,69.4536,69.4797,3865.0
2017-11-27 12:40:00,79.63,79.63,79.55,79.58,4900.0,69.4797,69.4797,69.4099,69.4361,4900.0
2017-11-27 12:45:00,79.57,79.58,79.57,79.58,1925.0,69.4274,69.4361,69.4274,69.4361,1925.0
2017-11-27 12:50:00,79.59,79.6,79.52,79.53,6425.0,69.4448,69.4536,69.3838,69.3925,6425.0
2017-11-27 12:55:00,79.53,79.53,79.52,79.53,1500.0,69.3925,69.3925,69.3838,69.3925,1500.0
2017-11-27 13:00:00,79.53,79.57,79.5,79.56,4550.0,69.3925,69.4274,69.3663,69.4187,4550.0
2017-11-27 13:05:00,79.58,79.63,79.58,79.63,9207.0,69.4361,69.4797,69.4361,69.4797,9207.0
2017-11-27 13:10:00,79.64,79.69,79.64,79.69,8846.0,69.4885,69.5321,69.4885,69.5321,8846.0
2017-11-27 13:15:00,79.69,79.7,79.64,79.64,4410.0,69.5321,69.5408,69.4885,69.4885,4410.0
2017-11-27 13:20:00,79.64,79.65,79.59,79.59,5539.0,69.4885,69.4972,69.4448,69.4448,5539.0
2017-11-27 13:25:00,79.59,79.64,79.59,79.63,3705.0,69.4448,69.4885,69.4448,69.4797,3705.0
2017-11-27 13:30:00,79.63,79.63,79.61,79.61,5190.0,69.4797,69.4797,69.4623,69.4623,5190.0
2017-11-27 13:35:00,79.61,79.61,79.57,79.59,5550.0,69.4623,69.4623,69.4274,69.4448,5550.0
2017-11-27 13:40:00,79.59,79.59,79.5,79.5,5401.0,69.4448,69.4448,69.3663,69.3663,5401.0
2017-11-27 13:45:00,79.5,79.56,79.5,79.55,8814.0,69.3663,69.4187,69.3663,69.4099,8814.0
2017-11-27 13:50:00,79.54,79.6,79.54,79.59,7905.0,69.4012,69.4536,69.4012,69.4448,7905.0
2017-11-27 13:55:00,79.59,79.65,79.59,79.64,6573.0,69.4448,69.4972,69.4448,69.4885,6573.0
2017-11-27 14:00:00,79.64,79.65,79.61,79.62,7681.0,69.4885,69.4972,69.4623,69.471,7681.0
2017-11-27 14:05:00,79.62,79.62,79.55,79.58,5168.0,69.471,69.471,69.4099,69.4361,5168.0
2017-11-27 14:10:00,79.58,79.61,79.56,79.59,7457.0,69.4361,69.4623,69.4187,69.4448,7457.0
2017-11-27 14:15:00,79.59,79.61,79.58,79.61,4985.0,69.4448,69.4623,69.4361,69.4623,4985.0
2017-11-27 14:20:00,79.62,79.63,79.55,79.55,5017.0,69.471,69.4797,69.4099,69.4099,5017.0
2017-11-27 14:25:00,79.55,79.61,79.55,79.61,6137.0,69.4099,69.4623,69.4099,69.4623,6137.0
2017-11-27 14:30:00,79.61,79.61,79.53,79.55,7205.0,69.4623,69.4623,69.3925,69.4099,7205.0
2017-11-27 14:35:00,79.55,79.57,79.53,79.55,14380.0,69.4099,69.4274,69.3925,69.4099,14380.0
2017-11-27 14:40:00,79.56,79.58,79.55,79.58,4803.0,69.4187,69.4361,69.4099,69.4361,4803.0
2017-11-27 14:45:00,79.57,79.58,79.53,79.55,10422.0,69.4274,69.4361,69.3925,69.4099,10422.0
2017-11-27 14:50:00,79.55,79.56,79.53,79.53,6069.0,69.4099,69.4187,69.3925,69.3925,6069.0
2017-11-27 14:55:00,79.54,79.58,79.54,79.58,6917.0,69.4012,69.4361,69.4012,69.4361,6917.0
2017-11-27 15:00:00,79.58,79.58,79.54,79.54,6953.0,69.4361,69.4361,69.4012,69.4012,6953.0
2017-11-27 15:05:00,79.54,79.57,79.54,79.56,10178.0,69.4012,69.4274,69.4012,69.4187,10178.0
2017-11-27 15:10:00,79.56,79.62,79.55,79.61,10777.0,69.4187,69.471,69.4099,69.4623,10777.0
2017-11-27 15:15:00,79.61,79.62,79.57,79.6,7664.0,69.4623,69.471,69.4274,69.4536,7664.0
2017-11-27 15:20:00,79.6,79.61,79.58,79.61,9931.0,69.4536,69.4623,69.4361,69.4623,9931.0
2017-11-27 15:25:00,79.61,79.61,79.59,79.61,7680.0,69.4623,69.4623,69.4448,69.4623,7680.0
2017-11-27 15:30:00,79.61,79.63,79.59,79.61,14231.0,69.4623,69.4797,69.4448,69.4623,14231.0
2017-11-27 15:35:00,79.61,79.61,79.55,79.55,14771.0,69.4623,69.4623,69.4099,69.4099,14771.0
2017-11-27 15:40:00,79.54,79.61,79.54,79.61,21535.0,69.4012,69.4623,69.4012,69.4623,21535.0
2017-11-27 15:45:00,79.61,79.63,79.59,79.6,30549.0,69.4623,69.4797,69.4448,69.4536,30549.0
2017-11-27 15:50:00,79.61,79.63,79.6,79.6,33224.0,69.4623,69.4797,69.4536,69.4536,33224.0
2017-11-27 15:55:00,79.61,79.63,79.59,79.59,101283.0,69.4623,69.4797,69.4448,69.4448,101283.0
2017-11-28 09:30:00,79.8,79.97,79.7,79.9,37701.0,69.6281,69.7764,69.5408,69.7153,37701.0
2017-11-28 09:35:00,79.9,80.1,79.86,80.08,14062.0,69.7153,69.8898,69.6804,69.8724,14062.0
2017-11-28 09:40:00,80.07,80.11,79.91,80.08,3507.0,69.8636,69.8985,69.724,69.8724,3507.0
2017-11-28 09:45:00,80.11,80.12,79.94,79.97,13667.0,69.8985,69.9073,69.7502,69.7764,13667.0
2017-11-28 09:50:00,79.99,80.05,79.93,80.02,9609.0,69.7938,69.8462,69.7415,69.82,9609.0
2017-11-28 09:55:00,80.05,80.15,80.03,80.06,13408.0,69.8462,69.9334,69.8287,69.8549,13408.0
2017-11-28 10:00:00,80.08,80.25,80.08,80.22,14521.0,69.8724,70.0207,69.8724,69.9945,14521.0
2017-11-28 10:05:00,80.22,80.35,80.22,80.34,15428.0,69.9945,70.108,69.9945,70.0992,15428.0
2017-11-28 10:10:00,80.36,80.44,80.34,80.38,11416.0,70.1167,70.1865,70.0992,70.1341,11416.0
2017-11-28 10:15:00,80.39,80.4,80.3,80.33,13700.0,70.1429,70.1516,70.0643,70.0905,13700.0
2017-11-28 10:20:00,80.33,80.42,80.3,80.4,12400.0,70.0905,70.169,70.0643,70.1516,12400.0
2017-11-28 10:25:00,80.4,80.48,80.4,80.48,19558.0,70.1516,70.2214,70.1516,70.2214,19558.0
2017-11-28 10:30:00,80.49,80.52,80.44,80.44,13321.0,70.2301,70.2563,70.1865,70.1865,13321.0
2017-11-28 10:35:00,80.43,80.44,80.35,80.44,18278.0,70.1778,70.1865,70.108,70.1865,18278.0
2017-11-28 10:40:00,80.44,80.47,80.38,80.4,15925.0,70.1865,70.2127,70.1341,70.1516,15925.0
2017-11-28 10:45:00,80.4,80.42,80.38,80.4,6906.0,70.1516,70.169,70.1341,70.1516,6906.0
2017-11-28 10:50:00,80.41,80.43,80.38,80.39,7642.0,70.1603,70.1778,70.1341,70.1429,7642.0
2017-11-28 10:55:00,80.38,80.39,80.35,80.37,5887.0,70.1341,70.1429,70.108,70.1254,5887.0
2017-11-28 11:00:00,80.36,80.37,80.3,80.33,7383.0,70.1167,70.1254,70.0643,70.0905,7383.0
2017-11-28 11:05:00,80.34,80.4,80.33,80.37,9043.0,70.0992,70.1516,70.0905,70.1254,9043.0
2017-11-28 11:10:00,80.37,80.51,80.35,80.51,14125.0,70.1254,70.2476,70.108,70.2476,14125.0
2017-11-28 11:15:00,80.51,80.65,80.51,80.63,16959.0,70.2476,70.3697,70.2476,70.3523,16959.0
2017-11-28 11:20:00,80.63,80.7,80.57,80.66,14968.0,70.3523,70.4133,70.2999,70.3784,14968.0
2017-11-28 11:25:00,80.66,80.67,80.58,80.62,14824.0,70.3784,70.3872,70.3086,70.3435,14824.0
2017-11-28 11:30:00,80.6,80.61,80.55,80.59,8864.0,70.3261,70.3348,70.2825,70.3174,8864.0
2017-11-28 11:35:00,80.58,80.65,80.56,80.62,19488.0,70.3086,70.3697,70.2912,70.3435,19488.0
2017-11-28 11:40:00,80.59,80.65,80.55,80.65,11687.0,70.3174,70.3697,70.2825,70.3697,11687.0
2017-11-28 11:45:00,80.65,80.66,80.58,80.59,7208.0,70.3697,70.3784,70.3086,70.3174,7208.0
2017-11-28 11:50:00,80.58,80.66,80.54,80.65,12806.0,70.3086,70.3784,70.2737,70.3697,12806.0
2017-11-28 11:55:00,80.66,80.79,80.66,80.78,22215.0,70.3784,70.4919,70.3784,70.4831,22215.0
2017-11-28 12:00:00,80.79,80.84,80.74,80.74,16685.0,70.4919,70.5355,70.4482,70.4482,16685.0
2017-11-28 12:05:00,80.75,80.78,80.69,80.75,5100.0,70.457,70.4831,70.4046,70.457,5100.0
2017-11-28 12:10:00,80.74,80.82,80.74,80.82,11310.0,70.4482,70.518,70.4482,70.518,11310.0
2017-11-28 12:15:00,80.8,80.81,80.77,80.81,9212.0,70.5006,70.5093,70.4744,70.5093,9212.0
2017-11-28 12:20:00,80.81,80.81,80.69,80.69,2757.0,70.5093,70.5093,70.4046,70.4046,2757.0
2017-11-28 12:25:00,80.7,80.74,80.69,80.72,7322.0,70.4133,70.4482,70.4046,70.4308,7322.0
2017-11-28 12:30:00,80.72,80.76,80.71,80.75,8778.0,70.4308,70.4657,70.4221,70.457,8778.0
2017-11-28 12:35:00,80.75,80.75,80.7,80.73,8527.0,70.457,70.457,70.4133,70.4395,8527.0
2017-11-28 12:40:00,80.71,80.72,80.67,80.7,6033.0,70.4221,70.4308,70.3872,70.4133,6033.0
2017-11-28 12:45:00,80.69,80.74,80.68,80.72,7101.0,70.4046,70.4482,70.3959,70.4308,7101.0
2017-11-28 12:50:00,80.71,80.71,80.68,80.7,2690.0,70.4221,70.4221,70.3959,70.4133,2690.0
2017-11-28 12:55:00,80.71,80.77,80.7,80.76,12402.0,70.4221,70.4744,70.4133,70.4657,12402.0
2017-11-28 13:00:00,80.76,80.85,80.76,80.84,9864.0,70.4657,70.5442,70.4657,70.5355,9864.0
2017-11-28 13:05:00,80.85,80.85,80.81,80.82,7765.0,70.5442,70.5442,70.5093,70.518,7765.0
2017-11-28 13:10:00,80.83,80.87,80.81,80.87,11194.0,70.5268,70.5617,70.5093,70.5617,11194.0
2017-11-28 13:15:00,80.87,80.92,80.86,80.91,14929.0,70.5617,70.6053,70.5529,70.5966,14929.0
2017-11-28 13:20:00,80.91,80.95,80.9,80.93,12052.0,70.5966,70.6315,70.5878,70.614,12052.0
2017-11-28 13:25:00,80.92,80.96,80.9,80.95,10926.0,70.6053,70.6402,70.5878,70.6315,10926.0
2017-11-28 13:30:00,80.95,80.96,80.88,80.91,8776.0,70.6315,70.6402,70.5704,70.5966,8776.0
2017-11-28 13:35:00,80.91,80.95,80.9,80.91,12105.0,70.5966,70.6315,70.5878,70.5966,12105.0
2017-11-28 13:40:00,80.89,80.9,80.87,80.88,11400.0,70.5791,70.5878,70.5617,70.5704,11400.0
2017-11-28 13:45:00,80.87,80.89,80.83,80.84,14173.0,70.5617,70.5791,70.5268,70.5355,14173.0
2017-11-28 13:50:00,80.86,80.87,80.76,80.77,8223.0,70.5529,70.5617,70.4657,70.4744,8223.0
2017-11-28 13:55:00,80.76,80.77,80.72,80.73,9317.0,70.4657,70.4744,70.4308,70.4395,9317.0
2017-11-28 14:00:00,80.73,80.76,80.65,80.69,15582.0,70.4395,70.4657,70.3697,70.4046,15582.0
2017-11-28 14:05:00,80.69,80.72,80.64,80.7,12117.0,70.4046,70.4308,70.361,70.4133,12117.0
2017-11-28 14:10:00,80.7,80.81,80.7,80.81,11028.0,70.4133,70.5093,70.4133,70.5093,11028.0
2017-11-28 14:15:00,80.81,80.84,80.77,80.82,11456.0,70.5093,70.5355,70.4744,70.518,11456.0
2017-11-28 14:20:00,80.82,80.86,80.78,80.86,9605.0,70.518,70.5529,70.4831,70.5529,9605.0
2017-11-28 14:25:00,80.86,80.91,80.82,80.91,14902.0,70.5529,70.5966,70.518,70.5966,14902.0
2017-11-28 14:30:00,80.91,80.91,80.85,80.87,13763.0,70.5966,70.5966,70.5442,70.5617,13763.0
2017-11-28 14:35:00,80.87,80.89,80.85,80.88,9041.0,70.5617,70.5791,70.5442,70.5704,9041.0
2017-11-28 14:40:00,80.87,80.92,80.87,80.91,10266.0,70.5617,70.6053,70.5617,70.5966,10266.0
2017-11-28 14:45:00,80.91,80.96,80.91,80.93,13040.0,70.5966,70.6402,70.5966,70.614,13040.0
2017-11-28 14:50:00,80.96,80.99,80.95,80.99,8409.0,70.6402,70.6664,70.6315,70.6664,8409.0
2017-11-28 14:55:00,80.99,80.99,80.94,80.97,11642.0,70.6664,70.6664,70.6227,70.6489,11642.0
2017-11-28 15:00:00,80.97,80.99,80.95,80.95,10739.0,70.6489,70.6664,70.6315,70.6315,10739.0
2017-11-28 15:05:00,80.95,81.0,80.94,80.99,13572.0,70.6315,70.6751,70.6227,70.6664,13572.0
2017-11-28 15:10:00,80.99,81.05,80.98,81.05,25677.0,70.6664,70.7187,70.6576,70.7187,25677.0
2017-11-28 15:15:00,81.05,81.13,81.03,81.1,42742.0,70.7187,70.7885,70.7013,70.7624,42742.0
2017-11-28 15:20:00,81.09,81.12,81.06,81.11,13641.0,70.7536,70.7798,70.7275,70.7711,13641.0
2017-11-28 15:25:00,81.11,81.12,81.06,81.08,15320.0,70.7711,70.7798,70.7275,70.7449,15320.0
2017-11-28 15:30:00,81.09,81.1,81.02,81.04,26292.0,70.7536,70.7624,70.6926,70.71,26292.0
2017-11-28 15:35:00,81.04,81.06,80.98,81.04,36485.0,70.71,70.7275,70.6576,70.71,36485.0
2017-11-28 15:40:00,81.04,81.07,81.01,81.07,63258.0,70.71,70.7362,70.6838,70.7362,63258.0
2017-11-28 15:45:00,81.07,81.08,81.01,81.01,35731.0,70.7362,70.7449,70.6838,70.6838,35731.0
2017-11-28 15:50:00,81.01,81.1,81.01,81.08,49271.0,70.6838,70.7624,70.6838,70.7449,49271.0
2017-11-28 15:55:00,81.07,81.08,81.0,81.04,150881.0,70.7362,70.7449,70.6751,70.71,150881.0
2017-11-29 09:30:00,81.29,81.55,81.2,81.55,22838.0,70.9281,71.155,70.8496,71.155,22838.0
2017-11-29 09:35:00,81.59,81.72,81.53,81.59,9331.0,71.1899,71.3033,71.1375,71.1899,9331.0
2017-11-29 09:40:00,81.61,81.71,81.55,81.59,13243.0,71.2073,71.2946,71.155,71.1899,13243.0
2017-11-29 09:45:00,81.58,81.72,81.5,81.66,22913.0,71.1812,71.3033,71.1114,71.251,22913.0
2017-11-29 09:50:00,81.6,81.87,81.49,81.86,26030.0,71.1986,71.4342,71.1026,71.4255,26030.0
2017-11-29 09:55:00,81.87,82.02,81.81,81.95,18918.0,71.4342,71.5651,71.3819,71.504,18918.0
2017-11-29 10:00:00,81.95,82.12,81.91,82.1,18594.0,71.504,71.6523,71.4691,71.6349,18594.0
2017-11-29 10:05:00,82.06,82.12,81.94,81.99,11746.0,71.6,71.6523,71.4953,71.5389,11746.0
2017-11-29 10:10:00,81.95,82.09,81.87,81.87,17233.0,71.504,71.6262,71.4342,71.4342,17233.0
2017-11-29 10:15:00,81.89,81.92,81.67,81.72,16776.0,71.4517,71.4778,71.2597,71.3033,16776.0
2017-11-29 10:20:00,81.71,81.83,81.61,81.75,12808.0,71.2946,71.3993,71.2073,71.3295,12808.0
2017-11-29 10:25:00,81.77,81.78,81.7,81.73,17373.0,71.3469,71.3557,71.2859,71.312,17373.0
2017-11-29 10:30:00,81.74,81.77,81.62,81.69,21613.0,71.3208,71.3469,71.2161,71.2771,21613.0
2017-11-29 10:35:00,81.69,81.79,81.62,81.64,9508.0,71.2771,71.3644,71.2161,71.2335,9508.0
2017-11-29 10:40:00,81.63,81.81,81.62,81.8,15040.0,71.2248,71.3819,71.2161,71.3731,15040.0
2017-11-29 10:45:00,81.8,81.8,81.66,81.7,11658.0,71.3731,71.3731,71.251,71.2859,11658.0
2017-11-29 10:50:00,81.71,81.72,81.56,81.56,16520.0,71.2946,71.3033,71.1637,71.1637,16520.0
2017-11-29 10:55:00,81.57,81.64,81.52,81.55,14500.0,71.1724,71.2335,71.1288,71.155,14500.0
2017-11-29 11:00:00,81.55,81.55,81.45,81.45,10159.0,71.155,71.155,71.0677,71.0677,10159.0
2017-11-29 11:05:00,81.45,81.51,81.43,81.44,14237.0,71.0677,71.1201,71.0503,71.059,14237.0
2017-11-29 11:10:00,81.44,81.51,81.41,81.46,12664.0,71.059,71.1201,71.0328,71.0765,12664.0
2017-11-29 11:15:00,81.46,81.51,81.39,81.5,11303.0,71.0765,71.1201,71.0154,71.1114,11303.0
2017-11-29 11:20:00,81.49,81.5,81.39,81.48,14718.0,71.1026,71.1114,71.0154,71.0939,14718.0
2017-11-29 11:25:00,81.5,81.55,81.45,81.48,14519.0,71.1114,71.155,71.0677,71.0939,14519.0
2017-11-29 11:30:00,81.47,81.58,81.46,81.54,14116.0,71.0852,71.1812,71.0765,71.1463,14116.0
2017-11-29 11:35:00,81.53,81.54,81.46,81.53,7265.0,71.1375,71.1463,71.0765,71.1375,7265.0
2017-11-29 11:40:00,81.53,81.54,81.42,81.44,8873.0,71.1375,71.1463,71.0416,71.059,8873.0
2017-11-29 11:45:00,81.45,81.51,81.42,81.48,10243.0,71.0677,71.1201,71.0416,71.0939,10243.0
2017-11-29 11:50:00,81.48,81.48,81.34,81.48,11247.0,71.0939,71.0939,70.9718,71.0939,11247.0
2017-11-29 11:55:00,81.47,81.47,81.36,81.42,12120.0,71.0852,71.0852,70.9892,71.0416,12120.0
2017-11-29 12:00:00,81.44,81.46,81.38,81.44,10782.0,71.059,71.0765,71.0067,71.059,10782.0
2017-11-29 12:05:00,81.44,81.54,81.44,81.54,8040.0,71.059,71.1463,71.059,71.1463,8040.0
2017-11-29 12:10:00,81.55,81.58,81.44,81.46,18245.0,71.155,71.1812,71.059,71.0765,18245.0
2017-11-29 12:15:00,81.46,81.56,81.46,81.54,12485.0,71.0765,71.1637,71.0765,71.1463,12485.0
2017-11-29 12:20:00,81.54,81.67,81.54,81.65,20378.0,71.1463,71.2597,71.1463,71.2422,20378.0
2017-11-29 12:25:00,81.65,81.73,81.65,81.71,10113.0,71.2422,71.312,71.2422,71.2946,10113.0
2017-11-29 12:30:00,81.71,81.72,81.63,81.69,10568.0,71.2946,71.3033,71.2248,71.2771,10568.0
2017-11-29 12:35:00,81.72,81.78,81.7,81.74,23548.0,71.3033,71.3557,71.2859,71.3208,23548.0
2017-11-29 12:40:00,81.72,81.77,81.68,81.68,10702.0,71.3033,71.3469,71.2684,71.2684,10702.0
2017-11-29 12:45:00,81.67,81.68,81.53,81.53,5664.0,71.2597,71.2684,71.1375,71.1375,5664.0
2017-11-29 12:50:00,81.5,81.66,81.5,81.64,12946.0,71.1114,71.251,71.1114,71.2335,12946.0
2017-11-29 12:55:00,81.6,81.69,81.58,81.61,18099.0,71.1986,71.2771,71.1812,71.2073,18099.0
2017-11-29 13:00:00,81.63,81.66,81.55,81.61,9398.0,71.2248,71.251,71.155,71.2073,9398.0
2017-11-29 13:05:00,81.61,81.61,81.54,81.54,5920.0,71.2073,71.2073,71.1463,71.1463,5920.0
2017-11-29 13:10:00,81.54,81.56,81.52,81.55,5300.0,71.1463,71.1637,71.1288,71.155,5300.0
2017-11-29 13:15:00,81.55,81.56,81.51,81.54,3600.0,71.155,71.1637,71.1201,71.1463,3600.0
2017-11-29 13:20:00,81.54,81.58,81.52,81.58,9004.0,71.1463,71.1812,71.1288,71.1812,9004.0
2017-11-29 13:25:00,81.58,81.62,81.56,81.62,8941.0,71.1812,71.2161,71.1637,71.2161,8941.0
2017-11-29 13:30:00,81.62,81.63,81.56,81.62,14640.0,71.2161,71.2248,71.1637,71.2161,14640.0
2017-11-29 13:35:00,81.62,81.63,81.56,81.6,10427.0,71.2161,71.2248,71.1637,71.1986,10427.0
2017-11-29 13:40:00,81.6,81.62,81.55,81.6,9365.0,71.1986,71.2161,71.155,71.1986,9365.0
2017-11-29 13:45:00,81.61,81.72,81.61,81.72,7900.0,71.2073,71.3033,71.2073,71.3033,7900.0
2017-11-29 13:50:00,81.71,81.78,81.7,81.76,15202.0,71.2946,71.3557,71.2859,71.3382,15202.0
2017-11-29 13:55:00,81.77,81.78,81.73,81.76,13509.0,71.3469,71.3557,71.312,71.3382,13509.0
2017-11-29 14:00:00,81.78,81.79,81.72,81.74,13686.0,71.3557,71.3644,71.3033,71.3208,13686.0
2017-11-29 14:05:00,81.74,81.74,81.67,81.67,11610.0,71.3208,71.3208,71.2597,71.2597,11610.0
2017-11-29 14:10:00,81.68,81.73,81.59,81.61,22145.0,71.2684,71.312,71.1899,71.2073,22145.0
2017-11-29 14:15:00,81.62,81.66,81.59,81.6,15628.0,71.2161,71.251,71.1899,71.1986,15628.0
2017-11-29 14:20:00,81.63,81.64,81.59,81.62,15334.0,71.2248,71.2335,71.1899,71.2161,15334.0
2017-11-29 14:25:00,81.62,81.62,81.5,81.56,16858.0,71.2161,71.2161,71.1114,71.1637,16858.0
2017-11-29 14:30:00,81.57,81.57,81.46,81.5,14133.0,71.1724,71.1724,71.0765,71.1114,14133.0
2017-11-29 14:35:00,81.5,81.56,81.46,81.56,13084.0,71.1114,71.1637,71.0765,71.1637,13084.0
2017-11-29 14:40:00,81.57,81.62,81.54,81.61,11835.0,71.1724,71.2161,71.1463,71.2073,11835.0
2017-11-29 14:45:00,81.61,81.68,81.58,81.68,11639.0,71.2073,71.2684,71.1812,71.2684,11639.0
2017-11-29 14:50:00,81.68,81.7,81.63,81.64,9528.0,71.2684,71.2859,71.2248,71.2335,9528.0
2017-11-29 14:55:00,81.65,81.68,81.64,81.64,12183.0,71.2422,71.2684,71.2335,71.2335,12183.0
2017-11-29 15:00:00,81.64,81.67,81.61,81.65,14110.0,71.2335,71.2597,71.2073,71.2422,14110.0
2017-11-29 15:05:00,81.65,81.73,81.63,81.73,13867.0,71.2422,71.312,71.2248,71.312,13867.0
2017-11-29 15:10:00,81.73,81.73,81.7,81.71,7279.0,71.312,71.312,71.2859,71.2946,7279.0
2017-11-29 15:15:00,81.72,81.77,81.7,81.77,17141.0,71.3033,71.3469,71.2859,71.3469,17141.0
2017-11-29 15:20:00,81.78,81.79,81.74,81.75,12307.0,71.3557,71.3644,71.3208,71.3295,12307.0
2017-11-29 15:25:00,81.76,81.78,81.72,81.76,16062.0,71.3382,71.3557,71.3033,71.3382,16062.0
2017-11-29 15:30:00,81.76,81.8,81.74,81.79,20967.0,71.3382,71.3731,71.3208,71.3644,20967.0
2017-11-29 15:35:00,81.79,81.8,81.7,81.72,23268.0,71.3644,71.3731,71.2859,71.3033,23268.0
2017-11-29 15:40:00,81.72,81.77,81.71,81.77,36925.0,71.3033,71.3469,71.2946,71.3469,36925.0
2017-11-29 15:45:00,81.76,81.79,81.74,81.76,61251.0,71.3382,71.3644,71.3208,71.3382,61251.0
2017-11-29 15:50:00,81.75,81.85,81.74,81.81,76131.0,71.3295,71.4168,71.3208,71.3819,76131.0
2017-11-29 15:55:00,81.81,81.88,81.78,81.81,155253.0,71.3819,71.4429,71.3557,71.3819,155253.0
2017-11-30 09:30:00,82.07,82.18,81.78,81.93,24904.0,71.6087,71.7047,71.3557,71.4866,24904.0
2017-11-30 09:35:00,82.02,82.42,82.02,82.42,15233.0,71.5651,71.9141,71.5651,71.9141,15233.0
2017-11-30 09:40:00,82.42,82.48,82.32,82.4,11222.0,71.9141,71.9664,71.8268,71.8966,11222.0
2017-11-30 09:45:00,82.45,82.45,82.2,82.2,9123.0,71.9403,71.9403,71.7221,71.7221,9123.0
2017-11-30 09:50:00,82.15,82.39,82.13,82.39,12559.0,71.6785,71.8879,71.6611,71.8879,12559.0
2017-11-30 09:55:00,82.37,82.7,82.37,82.66,29092.0,71.8705,72.1584,71.8705,72.1235,29092.0
2017-11-30 10:00:00,82.66,82.71,82.47,82.5,19232.0,72.1235,72.1671,71.9577,71.9839,19232.0
2017-11-30 10:05:00,82.49,82.52,82.27,82.44,28635.0,71.9752,72.0013,71.7832,71.9315,28635.0
2017-11-30 10:10:00,82.47,82.61,82.34,82.6,12630.0,71.9577,72.0799,71.8443,72.0712,12630.0
2017-11-30 10:15:00,82.61,82.69,82.58,82.66,11635.0,72.0799,72.1497,72.0537,72.1235,11635.0
2017-11-30 10:20:00,82.67,82.67,82.61,82.66,8210.0,72.1322,72.1322,72.0799,72.1235,8210.0
2017-11-30 10:25:00,82.66,82.66,82.46,82.46,14352.0,72.1235,72.1235,71.949,71.949,14352.0
2017-11-30 10:30:00,82.47,82.55,82.39,82.41,20362.0,71.9577,72.0275,71.8879,71.9054,20362.0
2017-11-30 10:35:00,82.41,82.42,82.21,82.23,15211.0,71.9054,71.9141,71.7309,71.7483,15211.0
2017-11-30 10:40:00,82.23,82.32,82.14,82.31,16780.0,71.7483,71.8268,71.6698,71.8181,16780.0
2017-11-30 10:45:00,82.32,82.36,82.26,82.27,20566.0,71.8268,71.8617,71.7745,71.7832,20566.0
2017-11-30 10:50:00,82.29,82.38,82.28,82.38,11617.0,71.8007,71.8792,71.7919,71.8792,11617.0
2017-11-30 10:55:00,82.38,82.56,82.38,82.51,15263.0,71.8792,72.0362,71.8792,71.9926,15263.0
2017-11-30 11:00:00,82.51,82.51,82.31,82.31,20357.0,71.9926,71.9926,71.8181,71.8181,20357.0
2017-11-30 11:05:00,82.31,82.44,82.26,82.44,19595.0,71.8181,71.9315,71.7745,71.9315,19595.0
2017-11-30 11:10:00,82.44,82.52,82.37,82.44,19621.0,71.9315,72.0013,71.8705,71.9315,19621.0
2017-11-30 11:15:00,82.45,82.97,82.45,82.91,54565.0,71.9403,72.394,71.9403,72.3416,54565.0
2017-11-30 11:20:00,82.91,82.93,82.81,82.89,20550.0,72.3416,72.3591,72.2544,72.3242,20550.0
2017-11-30 11:25:00,82.9,82.91,82.76,82.83,27615.0,72.3329,72.3416,72.2108,72.2718,27615.0
2017-11-30 11:30:00,82.83,82.92,82.77,82.8,19989.0,72.2718,72.3504,72.2195,72.2457,19989.0
2017-11-30 11:35:00,82.81,82.85,82.69,82.83,19782.0,72.2544,72.2893,72.1497,72.2718,19782.0
2017-11-30 11:40:00,82.82,83.03,82.81,83.01,23608.0,72.2631,72.4463,72.2544,72.4289,23608.0
2017-11-30 11:45:00,83.02,83.16,83.02,83.12,20588.0,72.4376,72.5598,72.4376,72.5249,20588.0
2017-11-30 11:50:00,83.12,83.24,83.02,83.24,36704.0,72.5249,72.6296,72.4376,72.6296,36704.0
2017-11-30 11:55:00,83.22,83.29,83.2,83.2,16649.0,72.6121,72.6732,72.5947,72.5947,16649.0
2017-11-30 12:00:00,83.23,83.34,83.21,83.28,56723.0,72.6208,72.7168,72.6034,72.6645,56723.0
2017-11-30 12:05:00,83.29,83.36,83.15,83.31,16490.0,72.6732,72.7343,72.551,72.6906,16490.0
2017-11-30 12:10:00,83.32,83.54,83.29,83.54,16738.0,72.6994,72.8913,72.6732,72.8913,16738.0
2017-11-30 12:15:00,83.54,83.58,83.48,83.56,18650.0,72.8913,72.9262,72.839,72.9088,18650.0
2017-11-30 12:20:00,83.56,83.71,83.56,83.71,28643.0,72.9088,73.0397,72.9088,73.0397,28643.0
2017-11-30 12:25:00,83.69,83.69,83.57,83.67,20312.0,73.0222,73.0222,72.9175,73.0048,20312.0
2017-11-30 12:30:00,83.67,83.78,83.62,83.72,19249.0,73.0048,73.1007,72.9611,73.0484,19249.0
2017-11-30 12:35:00,83.72,83.8,83.64,83.8,20530.0,73.0484,73.1182,72.9786,73.1182,20530.0
2017-11-30 12:40:00,83.81,83.95,83.77,83.95,25188.0,73.1269,73.2491,73.092,73.2491,25188.0
2017-11-30 12:45:00,83.93,84.06,83.81,83.81,43957.0,73.2316,73.345,73.1269,73.1269,43957.0
2017-11-30 12:50:00,83.74,83.78,83.49,83.68,27048.0,73.0658,73.1007,72.8477,73.0135,27048.0
2017-11-30 12:55:00,83.64,83.65,83.59,83.63,15451.0,72.9786,72.9873,72.935,72.9699,15451.0
2017-11-30 13:00:00,83.63,83.66,83.61,83.65,9954.0,72.9699,72.996,72.9524,72.9873,9954.0
2017-11-30 13:05:00,83.65,83.65,83.57,83.61,13803.0,72.9873,72.9873,72.9175,72.9524,13803.0
2017-11-30 13:10:00,83.6,83.68,83.57,83.62,38584.0,72.9437,73.0135,72.9175,72.9611,38584.0
2017-11-30 13:15:00,83.61,83.63,83.59,83.59,12984.0,72.9524,72.9699,72.935,72.935,12984.0
2017-11-30 13:20:00,83.59,83.63,83.58,83.59,11948.0,72.935,72.9699,72.9262,72.935,11948.0
2017-11-30 13:25:00,83.61,83.67,83.6,83.66,17530.0,72.9524,73.0048,72.9437,72.996,17530.0
2017-11-30 13:30:00,83.66,83.7,83.59,83.59,9160.0,72.996,73.0309,72.935,72.935,9160.0
2017-11-30 13:35:00,83.62,83.63,83.59,83.6,12782.0,72.9611,72.9699,72.935,72.9437,12782.0
2017-11-30 13:40:00,83.6,83.62,83.47,83.5,92220.0,72.9437,72.9611,72.8303,72.8564,92220.0
2017-11-30 13:45:00,83.49,83.49,83.38,83.38,17623.0,72.8477,72.8477,72.7517,72.7517,17623.0
2017-11-30 13:50:00,83.36,83.45,83.36,83.42,12620.0,72.7343,72.8128,72.7343,72.7866,12620.0
2017-11-30 13:55:00,83.44,83.45,83.37,83.42,10805.0,72.8041,72.8128,72.743,72.7866,10805.0
2017-11-30 14:00:00,83.42,83.51,83.42,83.47,24542.0,72.7866,72.8652,72.7866,72.8303,24542.0
2017-11-30 14:05:00,83.48,83.49,83.46,83.46,19112.0,72.839,72.8477,72.8215,72.8215,19112.0
2017-11-30 14:10:00,83.46,83.62,83.46,83.6,13859.0,72.8215,72.9611,72.8215,72.9437,13859.0
2017-11-30 14:15:00,83.6,83.62,83.58,83.6,11762.0,72.9437,72.9611,72.9262,72.9437,11762.0
2017-11-30 14:20:00,83.59,83.6,83.57,83.57,11525.0,72.935,72.9437,72.9175,72.9175,11525.0
2017-11-30 14:25:00,83.58,83.61,83.56,83.59,8903.0,72.9262,72.9524,72.9088,72.935,8903.0
2017-11-30 14:30:00,83.6,83.63,83.58,83.61,13952.0,72.9437,72.9699,72.9262,72.9524,13952.0
2017-11-30 14:35:00,83.61,83.61,83.52,83.54,12502.0,72.9524,72.9524,72.8739,72.8913,12502.0
2017-11-30 14:40:00,83.54,83.66,83.53,83.56,30062.0,72.8913,72.996,72.8826,72.9088,30062.0
2017-11-30 14:45:00,83.56,83.61,83.54,83.57,18565.0,72.9088,72.9524,72.8913,72.9175,18565.0
2017-11-30 14:50:00,83.57,83.58,83.54,83.56,15005.0,72.9175,72.9262,72.8913,72.9088,15005.0
2017-11-30 14:55:00,83.56,83.58,83.53,83.56,14626.0,72.9088,72.9262,72.8826,72.9088,14626.0
2017-11-30 15:00:00,83.56,83.59,83.54,83.57,20944.0,72.9088,72.935,72.8913,72.9175,20944.0
2017-11-30 15:05:00,83.55,83.55,83.42,83.42,22113.0,72.9001,72.9001,72.7866,72.7866,22113.0
2017-11-30 15:10:00,83.42,83.55,83.42,83.55,19973.0,72.7866,72.9001,72.7866,72.9001,19973.0
2017-11-30 15:15:00,83.56,83.64,83.55,83.6,25879.0,72.9088,72.9786,72.9001,72.9437,25879.0
2017-11-30 15:20:00,83.6,83.63,83.55,83.61,29075.0,72.9437,72.9699,72.9001,72.9524,29075.0
2017-11-30 15:25:00,83.61,83.7,83.6,83.7,26261.0,72.9524,73.0309,72.9437,73.0309,26261.0
2017-11-30 15:30:00,83.7,83.71,83.6,83.6,32323.0,73.0309,73.0397,72.9437,72.9437,32323.0
2017-11-30 15:35:00,83.61,83.65,83.49,83.5,31852.0,72.9524,72.9873,72.8477,72.8564,31852.0
2017-11-30 15:40:00,83.51,83.56,83.49,83.52,28426.0,72.8652,72.9088,72.8477,72.8739,28426.0
2017-11-30 15:45:00,83.52,83.62,83.46,83.57,53359.0,72.8739,72.9611,72.8215,72.9175,53359.0
2017-11-30 15:50:00,83.58,83.62,83.51,83.56,62754.0,72.9262,72.9611,72.8652,72.9088,62754.0
2017-11-30 15:55:00,83.55,83.57,83.43,83.47,194566.0,72.9001,72.9175,72.7954,72.8303,194566.0
2017-12-01 09:30:00,83.46,83.47,82.82,83.0,49501.0,72.8215,72.8303,72.2631,72.4202,49501.0
2017-12-01 09:35:00,83.04,83.49,82.95,83.2,28828.0,72.4551,72.8477,72.3765,72.5947,28828.0
2017-12-01 09:40:00,83.23,83.36,83.01,83.31,34295.0,72.6208,72.7343,72.4289,72.6906,34295.0
2017-12-01 09:45:00,83.33,83.56,83.31,83.5,27019.0,72.7081,72.9088,72.6906,72.8564,27019.0
2017-12-01 09:50:00,83.51,83.75,83.43,83.71,22630.0,72.8652,73.0746,72.7954,73.0397,22630.0
2017-12-01 09:55:00,83.71,83.71,83.42,83.42,15342.0,73.0397,73.0397,72.7866,72.7866,15342.0
2017-12-01 10:00:00,83.42,83.48,83.35,83.41,22422.0,72.7866,72.839,72.7256,72.7779,22422.0
2017-12-01 10:05:00,83.41,83.59,83.31,83.46,19879.0,72.7779,72.935,72.6906,72.8215,19879.0
2017-12-01 10:10:00,83.47,83.49,83.34,83.34,16810.0,72.8303,72.8477,72.7168,72.7168,16810.0
2017-12-01 10:15:00,83.33,83.35,83.2,83.2,51446.0,72.7081,72.7256,72.5947,72.5947,51446.0
2017-12-01 10:20:00,83.21,83.34,83.15,83.24,13999.0,72.6034,72.7168,72.551,72.6296,13999.0
2017-12-01 10:25:00,83.24,83.3,83.05,83.06,15373.0,72.6296,72.6819,72.4638,72.4725,15373.0
2017-12-01 10:30:00,83.06,83.14,83.05,83.06,17068.0,72.4725,72.5423,72.4638,72.4725,17068.0
2017-12-01 10:35:00,83.06,83.06,82.8,82.8,23367.0,72.4725,72.4725,72.2457,72.2457,23367.0
2017-12-01 10:40:00,82.81,82.97,82.81,82.94,14941.0,72.2544,72.394,72.2544,72.3678,14941.0
2017-12-01 10:45:00,82.93,83.12,82.92,83.09,16501.0,72.3591,72.5249,72.3504,72.4987,16501.0
2017-12-01 10:50:00,83.1,83.1,82.94,82.95,21468.0,72.5074,72.5074,72.3678,72.3765,21468.0
2017-12-01 10:55:00,82.96,83.02,82.94,82.99,9809.0,72.3853,72.4376,72.3678,72.4114,9809.0
2017-12-01 11:00:00,82.97,82.97,82.9,82.91,14478.0,72.394,72.394,72.3329,72.3416,14478.0
2017-12-01 11:05:00,82.91,82.91,82.47,82.57,33035.0,72.3416,72.3416,71.9577,72.045,33035.0
2017-12-01 11:10:00,82.56,82.58,81.65,82.28,65335.0,72.0362,72.0537,71.2422,71.7919,65335.0
2017-12-01 11:15:00,82.27,82.52,82.23,82.45,21336.0,71.7832,72.0013,71.7483,71.9403,21336.0
2017-12-01 11:20:00,82.5,82.54,82.17,82.28,26430.0,71.9839,72.0188,71.696,71.7919,26430.0
2017-12-01 11:25:00,82.27,82.46,82.06,82.06,24333.0,71.7832,71.949,71.6,71.6,24333.0
2017-12-01 11:30:00,82.13,82.4,81.8,82.37,29716.0,71.6611,71.8966,71.3731,71.8705,29716.0
2017-12-01 11:35:00,82.37,82.67,82.27,82.58,27998.0,71.8705,72.1322,71.7832,72.0537,27998.0
2017-12-01 11:40:00,82.53,82.66,82.31,82.39,41150.0,72.0101,72.1235,71.8181,71.8879,41150.0
2017-12-01 11:45:00,82.39,82.43,82.18,82.27,17960.0,71.8879,71.9228,71.7047,71.7832,17960.0
2017-12-01 11:50:00,82.27,82.53,82.19,82.53,27736.0,71.7832,72.0101,71.7134,72.0101,27736.0
2017-12-01 11:55:00,82.53,82.66,82.24,82.54,15348.0,72.0101,72.1235,71.757,72.0188,15348.0
2017-12-01 12:00:00,82.55,82.64,82.41,82.52,16370.0,72.0275,72.1061,71.9054,72.0013,16370.0
2017-12-01 12:05:00,82.55,82.61,82.33,82.49,18735.0,72.0275,72.0799,71.8356,71.9752,18735.0
2017-12-01 12:10:00,82.51,82.59,82.42,82.44,14089.0,71.9926,72.0624,71.9141,71.9315,14089.0
2017-12-01 12:15:00,82.48,82.66,82.46,82.64,101640.0,71.9664,72.1235,71.949,72.1061,101640.0
2017-12-01 12:20:00,82.63,82.63,82.4,82.46,83356.0,72.0973,72.0973,71.8966,71.949,83356.0
2017-12-01 12:25:00,82.48,82.64,82.47,82.59,11355.0,71.9664,72.1061,71.9577,72.0624,11355.0
2017-12-01 12:30:00,82.6,82.61,82.44,82.49,9024.0,72.0712,72.0799,71.9315,71.9752,9024.0
2017-12-01 12:35:00,82.48,82.65,82.45,82.63,15180.0,71.9664,72.1148,71.9403,72.0973,15180.0
2017-12-01 12:40:00,82.62,82.8,82.57,82.79,14011.0,72.0886,72.2457,72.045,72.2369,14011.0
2017-12-01 12:45:00,82.82,82.89,82.74,82.83,11075.0,72.2631,72.3242,72.1933,72.2718,11075.0
2017-12-01 12:50:00,82.83,83.03,82.83,82.9,64587.0,72.2718,72.4463,72.2718,72.3329,64587.0
2017-12-01 12:55:00,82.91,82.99,82.91,82.97,9680.0,72.3416,72.4114,72.3416,72.394,9680.0
2017-12-01 13:00:00,82.96,82.96,82.86,82.91,7715.0,72.3853,72.3853,72.298,72.3416,7715.0
2017-12-01 13:05:00,82.9,82.9,82.83,82.85,9164.0,72.3329,72.3329,72.2718,72.2893,9164.0
2017-12-01 13:10:00,82.85,83.01,82.85,82.99,13597.0,72.2893,72.4289,72.2893,72.4114,13597.0
2017-12-01 13:15:00,82.98,83.03,82.94,83.01,31253.0,72.4027,72.4463,72.3678,72.4289,31253.0
2017-12-01 13:20:00,82.98,83.03,82.96,83.02,13574.0,72.4027,72.4463,72.3853,72.4376,13574.0
2017-12-01 13:25:00,83.02,83.05,83.0,83.0,13323.0,72.4376,72.4638,72.4202,72.4202,13323.0
2017-12-01 13:30:00,82.99,83.06,82.98,83.03,9808.0,72.4114,72.4725,72.4027,72.4463,9808.0
2017-12-01 13:35:00,83.03,83.08,82.99,83.08,9956.0,72.4463,72.49,72.4114,72.49,9956.0
2017-12-01 13:40:00,83.08,83.17,83.08,83.17,13609.0,72.49,72.5685,72.49,72.5685,13609.0
2017-12-01 13:45:00,83.17,83.17,83.06,83.15,13623.0,72.5685,72.5685,72.4725,72.551,13623.0
2017-12-01 13:50:00,83.15,83.21,83.12,83.21,11250.0,72.551,72.6034,72.5249,72.6034,11250.0
2017-12-01 13:55:00,83.22,83.32,83.21,83.29,13577.0,72.6121,72.6994,72.6034,72.6732,13577.0
2017-12-01 14:00:00,83.29,83.3,83.21,83.26,12964.0,72.6732,72.6819,72.6034,72.647,12964.0
2017-12-01 14:05:00,83.26,83.28,83.18,83.28,20347.0,72.647,72.6645,72.5772,72.6645,20347.0
2017-12-01 14:10:00,83.28,83.29,83.26,83.26,13001.0,72.6645,72.6732,72.647,72.647,13001.0
2017-12-01 14:15:00,83.26,83.38,83.26,83.34,17241.0,72.647,72.7517,72.647,72.7168,17241.0
2017-12-01 14:20:00,83.35,83.39,83.3,83.3,12862.0,72.7256,72.7605,72.6819,72.6819,12862.0
2017-12-01 14:25:00,83.31,83.38,83.29,83.33,19503.0,72.6906,72.7517,72.6732,72.7081,19503.0
2017-12-01 14:30:00,83.33,83.36,83.31,83.32,13020.0,72.7081,72.7343,72.6906,72.6994,13020.0
2017-12-01 14:35:00,83.33,83.36,83.31,83.34,11128.0,72.7081,72.7343,72.6906,72.7168,11128.0
2017-12-01 14:40:00,83.34,83.34,83.21,83.22,13206.0,72.7168,72.7168,72.6034,72.6121,13206.0
2017-12-01 14:45:00,83.24,83.31,83.23,83.3,16597.0,72.6296,72.6906,72.6208,72.6819,16597.0
2017-12-01 14:50:00,83.28,83.33,83.27,83.29,12379.0,72.6645,72.7081,72.6557,72.6732,12379.0
2017-12-01 14:55:00,83.31,83.41,83.29,83.38,18046.0,72.6906,72.7779,72.6732,72.7517,18046.0
2017-12-01 15:00:00,83.38,83.38,83.29,83.34,26994.0,72.7517,72.7517,72.6732,72.7168,26994.0
2017-12-01 15:05:00,83.34,83.4,83.33,83.4,10694.0,72.7168,72.7692,72.7081,72.7692,10694.0
2017-12-01 15:10:00,83.41,83.45,83.37,83.37,15687.0,72.7779,72.8128,72.743,72.743,15687.0
2017-12-01 15:15:00,83.36,83.41,83.34,83.35,13626.0,72.7343,72.7779,72.7168,72.7256,13626.0
2017-12-01 15:20:00,83.35,83.42,83.34,83.41,17088.0,72.7256,72.7866,72.7168,72.7779,17088.0
2017-12-01 15:25:00,83.41,83.55,83.4,83.5,23767.0,72.7779,72.9001,72.7692,72.8564,23767.0
2017-12-01 15:30:00,83.5,83.55,83.44,83.54,34442.0,72.8564,72.9001,72.8041,72.8913,34442.0
2017-12-01 15:35:00,83.54,83.6,83.52,83.59,32959.0,72.8913,72.9437,72.8739,72.935,32959.0
2017-12-01 15:40:00,83.59,83.69,83.59,83.6,69780.0,72.935,73.0222,72.935,72.9437,69780.0
2017-12-01 15:45:00,83.6,83.6,83.45,83.48,48833.0,72.9437,72.9437,72.8128,72.839,48833.0
2017-12-01 15:50:00,83.49,83.6,83.48,83.56,75785.0,72.8477,72.9437,72.839,72.9088,75785.0
2017-12-01 15:55:00,83.57,83.59,83.37,83.4,179365.0,72.9175,72.935,72.743,72.7692,179365.0
2017-12-04 09:30:00,83.77,84.01,83.5,83.9,65650.0,73.092,73.3014,72.8564,73.2054,65650.0
2017-12-04 09:35:00,83.87,84.0,83.76,84.0,23337.0,73.1793,73.2927,73.0833,73.2927,23337.0
2017-12-04 09:40:00,83.94,83.99,83.62,83.75,30818.0,73.2403,73.284,72.9611,73.0746,30818.0
2017-12-04 09:45:00,83.74,83.87,83.65,83.87,84494.0,73.0658,73.1793,72.9873,73.1793,84494.0
2017-12-04 09:50:00,83.87,83.88,83.71,83.75,24002.0,73.1793,73.188,73.0397,73.0746,24002.0
2017-12-04 09:55:00,83.76,83.81,83.6,83.6,21747.0,73.0833,73.1269,72.9437,72.9437,21747.0
2017-12-04 10:00:00,83.6,83.7,83.47,83.62,34088.0,72.9437,73.0309,72.8303,72.9611,34088.0
2017-12-04 10:05:00,83.61,83.68,83.52,83.62,25420.0,72.9524,73.0135,72.8739,72.9611,25420.0
2017-12-04 10:10:00,83.63,83.67,83.48,83.54,15608.0,72.9699,73.0048,72.839,72.8913,15608.0
2017-12-04 10:15:00,83.5,83.63,83.49,83.55,13240.0,72.8564,72.9699,72.8477,72.9001,13240.0
2017-12-04 10:20:00,83.56,83.58,83.47,83.56,8251.0,72.9088,72.9262,72.8303,72.9088,8251.0
2017-12-04 10:25:00,83.56,83.56,83.43,83.45,20165.0,72.9088,72.9088,72.7954,72.8128,20165.0
2017-12-04 10:30:00,83.45,83.58,83.42,83.5,18845.0,72.8128,72.9262,72.7866,72.8564,18845.0
2017-12-04 10:35:00,83.51,83.54,83.4,83.4,11772.0,72.8652,72.8913,72.7692,72.7692,11772.0
2017-12-04 10:40:00,83.41,83.44,83.25,83.26,18144.0,72.7779,72.8041,72.6383,72.647,18144.0
2017-12-04 10:45:00,83.26,83.45,83.18,83.45,18510.0,72.647,72.8128,72.5772,72.8128,18510.0
2017-12-04 10:50:00,83.44,83.48,83.33,83.36,18064.0,72.8041,72.839,72.7081,72.7343,18064.0
2017-12-04 10:55:00,83.38,83.46,83.36,83.41,16978.0,72.7517,72.8215,72.7343,72.7779,16978.0
2017-12-04 11:00:00,83.41,83.46,83.37,83.41,11417.0,72.7779,72.8215,72.743,72.7779,11417.0
2017-12-04 11:05:00,83.42,83.48,83.37,83.37,8275.0,72.7866,72.839,72.743,72.743,8275.0
2017-12-04 11:10:00,83.37,83.43,83.27,83.27,8673.0,72.743,72.7954,72.6557,72.6557,8673.0
2017-12-04 11:15:00,83.27,83.3,83.1,83.25,16221.0,72.6557,72.6819,72.5074,72.6383,16221.0
2017-12-04 11:20:00,83.28,83.33,83.21,83.23,18009.0,72.6645,72.7081,72.6034,72.6208,18009.0
2017-12-04 11:25:00,83.23,83.27,83.15,83.22,18142.0,72.6208,72.6557,72.551,72.6121,18142.0
2017-12-04 11:30:00,83.23,83.41,83.23,83.39,13524.0,72.6208,72.7779,72.6208,72.7605,13524.0
2017-12-04 11:35:00,83.38,83.51,83.3,83.5,11319.0,72.7517,72.8652,72.6819,72.8564,11319.0
2017-12-04 11:40:00,83.48,83.66,83.48,83.62,26289.0,72.839,72.996,72.839,72.9611,26289.0
2017-12-04 11:45:00,83.62,83.72,83.56,83.7,18800.0,72.9611,73.0484,72.9088,73.0309,18800.0
2017-12-04 11:50:00,83.71,83.77,83.66,83.69,14300.0,73.0397,73.092,72.996,73.0222,14300.0
2017-12-04 11:55:00,83.71,83.75,83.66,83.69,7400.0,73.0397,73.0746,72.996,73.0222,7400.0
2017-12-04 12:00:00,83.69,83.81,83.69,83.74,11170.0,73.0222,73.1269,73.0222,73.0658,11170.0
2017-12-04 12:05:00,83.75,83.83,83.75,83.79,12597.0,73.0746,73.1444,73.0746,73.1095,12597.0
2017-12-04 12:10:00,83.79,83.86,83.77,83.86,10680.0,73.1095,73.1705,73.092,73.1705,10680.0
2017-12-04 12:15:00,83.85,83.92,83.82,83.9,8681.0,73.1618,73.2229,73.1356,73.2054,8681.0
2017-12-04 12:20:00,83.91,84.15,83.91,84.13,24461.0,73.2142,73.4236,73.2142,73.4061,24461.0
2017-12-04 12:25:00,84.12,84.24,84.1,84.24,28961.0,73.3974,73.5021,73.3799,73.5021,28961.0
2017-12-04 12:30:00,84.24,84.25,84.04,84.05,12453.0,73.5021,73.5108,73.3276,73.3363,12453.0
2017-12-04 12:35:00,84.04,84.06,83.72,83.72,5701.0,73.3276,73.345,73.0484,73.0484,5701.0
2017-12-04 12:40:00,83.72,83.77,83.67,83.7,10516.0,73.0484,73.092,73.0048,73.0309,10516.0
2017-12-04 12:45:00,83.68,83.7,83.64,83.68,6330.0,73.0135,73.0309,72.9786,73.0135,6330.0
2017-12-04 12:50:00,83.68,83.7,83.6,83.62,6094.0,73.0135,73.0309,72.9437,72.9611,6094.0
2017-12-04 12:55:00,83.61,83.69,83.59,83.65,8214.0,72.9524,73.0222,72.935,72.9873,8214.0
2017-12-04 13:00:00,83.66,83.66,83.61,83.61,5512.0,72.996,72.996,72.9524,72.9524,5512.0
2017-12-04 13:05:00,83.62,83.63,83.58,83.59,7100.0,72.9611,72.9699,72.9262,72.935,7100.0
2017-12-04 13:10:00,83.61,83.87,83.6,83.87,11550.0,72.9524,73.1793,72.9437,73.1793,11550.0
2017-12-04 13:15:00,83.86,83.89,83.81,83.89,13789.0,73.1705,73.1967,73.1269,73.1967,13789.0
2017-12-04 13:20:00,83.89,83.93,83.82,83.83,5475.0,73.1967,73.2316,73.1356,73.1444,5475.0
2017-12-04 13:25:00,83.85,83.86,83.79,83.81,8209.0,73.1618,73.1705,73.1095,73.1269,8209.0
2017-12-04 13:30:00,83.8,83.95,83.8,83.95,8117.0,73.1182,73.2491,73.1182,73.2491,8117.0
2017-12-04 13:35:00,83.96,84.1,83.96,84.08,12605.0,73.2578,73.3799,73.2578,73.3625,12605.0
2017-12-04 13:40:00,84.08,84.14,84.07,84.14,15500.0,73.3625,73.4149,73.3538,73.4149,15500.0
2017-12-04 13:45:00,84.13,84.24,84.12,84.24,16280.0,73.4061,73.5021,73.3974,73.5021,16280.0
2017-12-04 13:50:00,84.23,84.29,84.08,84.08,14999.0,73.4934,73.5457,73.3625,73.3625,14999.0
2017-12-04 13:55:00,84.11,84.12,83.97,83.97,15271.0,73.3887,73.3974,73.2665,73.2665,15271.0
2017-12-04 14:00:00,83.95,84.05,83.89,83.94,11446.0,73.2491,73.3363,73.1967,73.2403,11446.0
2017-12-04 14:05:00,83.96,83.96,83.87,83.9,9534.0,73.2578,73.2578,73.1793,73.2054,9534.0
2017-12-04 14:10:00,83.89,83.9,83.82,83.83,10601.0,73.1967,73.2054,73.1356,73.1444,10601.0
2017-12-04 14:15:00,83.83,83.87,83.78,83.78,11163.0,73.1444,73.1793,73.1007,73.1007,11163.0
2017-12-04 14:20:00,83.78,83.84,83.77,83.79,10292.0,73.1007,73.1531,73.092,73.1095,10292.0
2017-12-04 14:25:00,83.8,83.82,83.78,83.82,10570.0,73.1182,73.1356,73.1007,73.1356,10570.0
2017-12-04 14:30:00,83.82,83.95,83.8,83.95,22068.0,73.1356,73.2491,73.1182,73.2491,22068.0
2017-12-04 14:35:00,83.95,84.0,83.92,83.92,10474.0,73.2491,73.2927,73.2229,73.2229,10474.0
2017-12-04 14:40:00,83.94,83.97,83.81,83.89,17144.0,73.2403,73.2665,73.1269,73.1967,17144.0
2017-12-04 14:45:00,83.9,84.01,83.87,83.97,55091.0,73.2054,73.3014,73.1793,73.2665,55091.0
2017-12-04 14:50:00,83.98,84.01,83.81,83.84,9374.0,73.2752,73.3014,73.1269,73.1531,9374.0
2017-12-04 14:55:00,83.86,83.89,83.79,83.82,11030.0,73.1705,73.1967,73.1095,73.1356,11030.0
2017-12-04 15:00:00,83.82,83.83,83.75,83.82,13478.0,73.1356,73.1444,73.0746,73.1356,13478.0
2017-12-04 15:05:00,83.82,83.83,83.74,83.78,12188.0,73.1356,73.1444,73.0658,73.1007,12188.0
2017-12-04 15:10:00,83.78,83.8,83.76,83.79,13070.0,73.1007,73.1182,73.0833,73.1095,13070.0
2017-12-04 15:15:00,83.79,83.8,83.76,83.77,15142.0,73.1095,73.1182,73.0833,73.092,15142.0
2017-12-04 15:20:00,83.78,83.81,83.73,83.77,20984.0,73.1007,73.1269,73.0571,73.092,20984.0
2017-12-04 15:25:00,83.78,83.78,83.67,83.67,17754.0,73.1007,73.1007,73.0048,73.0048,17754.0
2017-12-04 15:30:00,83.67,83.7,83.54,83.59,31145.0,73.0048,73.0309,72.8913,72.935,31145.0
2017-12-04 15:35:00,83.59,83.6,83.51,83.51,33423.0,72.935,72.9437,72.8652,72.8652,33423.0
2017-12-04 15:40:00,83.52,83.55,83.45,83.47,33234.0,72.8739,72.9001,72.8128,72.8303,33234.0
2017-12-04 15:45:00,83.47,83.51,83.4,83.41,39065.0,72.8303,72.8652,72.7692,72.7779,39065.0
2017-12-04 15:50:00,83.4,83.43,83.26,83.28,67670.0,72.7692,72.7954,72.647,72.6645,67670.0
2017-12-04 15:55:00,83.28,83.36,83.28,83.31,119936.0,72.6645,72.7343,72.6645,72.6906,119936.0
2017-12-05 09:30:00,83.57,84.07,83.32,83.43,34392.0,72.9175,73.3538,72.6994,72.7954,34392.0
2017-12-05 09:35:00,83.49,83.72,83.32,83.32,17604.0,72.8477,73.0484,72.6994,72.6994,17604.0
2017-12-05 09:40:00,83.32,83.45,83.16,83.39,27143.0,72.6994,72.8128,72.5598,72.7605,27143.0
2017-12-05 09:45:00,83.45,83.45,83.14,83.2,12504.0,72.8128,72.8128,72.5423,72.5947,12504.0
2017-12-05 09:50:00,83.2,83.37,83.19,83.34,10798.0,72.5947,72.743,72.5859,72.7168,10798.0
2017-12-05 09:55:00,83.37,83.4,83.21,83.33,14950.0,72.743,72.7692,72.6034,72.7081,14950.0
2017-12-05 10:00:00,83.34,83.34,83.14,83.22,19732.0,72.7168,72.7168,72.5423,72.6121,19732.0
2017-12-05 10:05:00,83.24,83.35,83.23,83.27,12767.0,72.6296,72.7256,72.6208,72.6557,12767.0
2017-12-05 10:10:00,83.25,83.57,83.22,83.52,12939.0,72.6383,72.9175,72.6121,72.8739,12939.0
2017-12-05 10:15:00,83.53,83.55,83.39,83.42,12482.0,72.8826,72.9001,72.7605,72.7866,12482.0
2017-12-05 10:20:00,83.42,83.66,83.39,83.57,13736.0,72.7866,72.996,72.7605,72.9175,13736.0
2017-12-05 10:25:00,83.57,83.57,83.42,83.48,37385.0,72.9175,72.9175,72.7866,72.839,37385.0
2017-12-05 10:30:00,83.51,83.56,83.47,83.5,14664.0,72.8652,72.9088,72.8303,72.8564,14664.0
2017-12-05 10:35:00,83.48,83.52,83.36,83.4,8895.0,72.839,72.8739,72.7343,72.7692,8895.0
2017-12-05 10:40:00,83.41,83.41,83.25,83.3,31498.0,72.7779,72.7779,72.6383,72.6819,31498.0
2017-12-05 10:45:00,83.3,83.36,83.25,83.36,17661.0,72.6819,72.7343,72.6383,72.7343,17661.0
2017-12-05 10:50:00,83.35,83.43,83.33,83.42,18090.0,72.7256,72.7954,72.7081,72.7866,18090.0
2017-12-05 10:55:00,83.42,83.6,83.42,83.57,16614.0,72.7866,72.9437,72.7866,72.9175,16614.0
2017-12-05 11:00:00,83.58,83.74,83.57,83.73,10565.0,72.9262,73.0658,72.9175,73.0571,10565.0
2017-12-05 11:05:00,83.73,83.74,83.67,83.72,18679.0,73.0571,73.0658,73.0048,73.0484,18679.0
2017-12-05 11:10:00,83.74,83.81,83.72,83.72,40007.0,73.0658,73.1269,73.0484,73.0484,40007.0
2017-12-05 11:15:00,83.74,83.76,83.71,83.76,10159.0,73.0658,73.0833,73.0397,73.0833,10159.0
2017-12-05 11:20:00,83.75,83.79,83.72,83.73,13360.0,73.0746,73.1095,73.0484,73.0571,13360.0
2017-12-05 11:25:00,83.73,83.75,83.69,83.72,12372.0,73.0571,73.0746,73.0222,73.0484,12372.0
2017-12-05 11:30:00,83.71,83.78,83.71,83.77,17620.0,73.0397,73.1007,73.0397,73.092,17620.0
2017-12-05 11:35:00,83.77,83.82,83.66,83.77,20328.0,73.092,73.1356,72.996,73.092,20328.0
2017-12-05 11:40:00,83.78,83.8,83.69,83.71,11561.0,73.1007,73.1182,73.0222,73.0397,11561.0
2017-12-05 11:45:00,83.71,83.87,83.67,83.87,14195.0,73.0397,73.1793,73.0048,73.1793,14195.0
2017-12-05 11:50:00,83.9,83.93,83.84,83.93,22997.0,73.2054,73.2316,73.1531,73.2316,22997.0
2017-12-05 11:55:00,83.93,83.93,83.82,83.83,14296.0,73.2316,73.2316,73.1356,73.1444,14296.0
2017-12-05 12:00:00,83.83,83.89,83.77,83.78,13724.0,73.1444,73.1967,73.092,73.1007,13724.0
2017-12-05 12:05:00,83.83,83.94,83.8,83.85,13337.0,73.1444,73.2403,73.1182,73.1618,13337.0
2017-12-05 12:10:00,83.86,83.97,83.86,83.93,9962.0,73.1705,73.2665,73.1705,73.2316,9962.0
2017-12-05 12:15:00,83.94,83.95,83.9,83.91,6948.0,73.2403,73.2491,73.2054,73.2142,6948.0
2017-12-05 12:20:00,83.9,83.9,83.8,83.85,8210.0,73.2054,73.2054,73.1182,73.1618,8210.0
2017-12-05 12:25:00,83.85,83.96,83.84,83.9,9552.0,73.1618,73.2578,73.1531,73.2054,9552.0
2017-12-05 12:30:00,83.9,83.99,83.9,83.99,8260.0,73.2054,73.284,73.2054,73.284,8260.0
2017-12-05 12:35:00,83.99,84.02,83.99,83.99,8339.0,73.284,73.3101,73.284,73.284,8339.0
2017-12-05 12:40:00,83.99,84.08,83.99,84.07,11770.0,73.284,73.3625,73.284,73.3538,11770.0
2017-12-05 12:45:00,84.07,84.1,83.98,83.98,8267.0,73.3538,73.3799,73.2752,73.2752,8267.0
2017-12-05 12:50:00,84.01,84.01,83.89,83.9,4222.0,73.3014,73.3014,73.1967,73.2054,4222.0
2017-12-05 12:55:00,83.9,83.9,83.8,83.82,6899.0,73.2054,73.2054,73.1182,73.1356,6899.0
2017-12-05 13:00:00,83.83,83.9,83.8,83.85,15473.0,73.1444,73.2054,73.1182,73.1618,15473.0
2017-12-05 13:05:00,83.85,83.91,83.84,83.86,5588.0,73.1618,73.2142,73.1531,73.1705,5588.0
2017-12-05 13:10:00,83.86,83.92,83.86,83.9,6440.0,73.1705,73.2229,73.1705,73.2054,6440.0
2017-12-05 13:15:00,83.89,83.89,83.81,83.83,4293.0,73.1967,73.1967,73.1269,73.1444,4293.0
2017-12-05 13:20:00,83.83,83.87,83.8,83.8,5435.0,73.1444,73.1793,73.1182,73.1182,5435.0
2017-12-05 13:25:00,83.8,83.81,83.75,83.76,8150.0,73.1182,73.1269,73.0746,73.0833,8150.0
2017-12-05 13:30:00,83.75,83.79,83.74,83.77,6506.0,73.0746,73.1095,73.0658,73.092,6506.0
2017-12-05 13:35:00,83.75,83.79,83.7,83.7,4800.0,73.0746,73.1095,73.0309,73.0309,4800.0
2017-12-05 13:40:00,83.7,83.71,83.68,83.69,6957.0,73.0309,73.0397,73.0135,73.0222,6957.0
2017-12-05 13:45:00,83.69,83.71,83.67,83.71,7310.0,73.0222,73.0397,73.0048,73.0397,7310.0
2017-12-05 13:50:00,83.71,83.71,83.65,83.67,6940.0,73.0397,73.0397,72.9873,73.0048,6940.0
2017-12-05 13:55:00,83.67,83.68,83.65,83.68,7379.0,73.0048,73.0135,72.9873,73.0135,7379.0
2017-12-05 14:00:00,83.68,83.68,83.61,83.63,7979.0,73.0135,73.0135,72.9524,72.9699,7979.0
2017-12-05 14:05:00,83.63,83.66,83.6,83.65,10500.0,72.9699,72.996,72.9437,72.9873,10500.0
2017-12-05 14:10:00,83.64,83.68,83.59,83.61,10975.0,72.9786,73.0135,72.935,72.9524,10975.0
2017-12-05 14:15:00,83.62,83.67,83.6,83.6,21110.0,72.9611,73.0048,72.9437,72.9437,21110.0
2017-12-05 14:20:00,83.61,83.61,83.5,83.53,20622.0,72.9524,72.9524,72.8564,72.8826,20622.0
2017-12-05 14:25:00,83.53,83.59,83.52,83.56,13794.0,72.8826,72.935,72.8739,72.9088,13794.0
2017-12-05 14:30:00,83.56,83.56,83.44,83.44,10689.0,72.9088,72.9088,72.8041,72.8041,10689.0
2017-12-05 14:35:00,83.45,83.47,83.39,83.42,10950.0,72.8128,72.8303,72.7605,72.7866,10950.0
2017-12-05 14:40:00,83.43,83.52,83.42,83.5,15208.0,72.7954,72.8739,72.7866,72.8564,15208.0
2017-12-05 14:45:00,83.5,83.5,83.45,83.45,9324.0,72.8564,72.8564,72.8128,72.8128,9324.0
2017-12-05 14:50:00,83.45,83.45,83.36,83.4,22470.0,72.8128,72.8128,72.7343,72.7692,22470.0
2017-12-05 14:55:00,83.4,83.4,83.31,83.37,20307.0,72.7692,72.7692,72.6906,72.743,20307.0
2017-12-05 15:00:00,83.37,83.44,83.36,83.44,17427.0,72.743,72.8041,72.7343,72.8041,17427.0
2017-12-05 15:05:00,83.43,83.43,83.34,83.34,16718.0,72.7954,72.7954,72.7168,72.7168,16718.0
2017-12-05 15:10:00,83.34,83.35,83.25,83.25,27911.0,72.7168,72.7256,72.6383,72.6383,27911.0
2017-12-05 15:15:00,83.25,83.25,83.11,83.12,21856.0,72.6383,72.6383,72.5161,72.5249,21856.0
2017-12-05 15:20:00,83.12,83.31,83.1,83.3,47284.0,72.5249,72.6906,72.5074,72.6819,47284.0
2017-12-05 15:25:00,83.3,83.31,83.22,83.23,36395.0,72.6819,72.6906,72.6121,72.6208,36395.0
2017-12-05 15:30:00,83.23,83.23,83.11,83.13,40100.0,72.6208,72.6208,72.5161,72.5336,40100.0
2017-12-05 15:35:00,83.13,83.2,83.13,83.19,47077.0,72.5336,72.5947,72.5336,72.5859,47077.0
2017-12-05 15:40:00,83.18,83.29,83.17,83.17,42305.0,72.5772,72.6732,72.5685,72.5685,42305.0
2017-12-05 15:45:00,83.16,83.19,83.13,83.16,73253.0,72.5598,72.5859,72.5336,72.5598,73253.0
2017-12-05 15:50:00,83.16,83.17,83.03,83.03,74973.0,72.5598,72.5685,72.4463,72.4463,74973.0
2017-12-05 15:55:00,83.03,83.19,83.03,83.1,155095.0,72.4463,72.5859,72.4463,72.5074,155095.0
2017-12-06 09:30:00,83.34,83.97,83.31,83.83,34954.0,72.7168,73.2665,72.6906,73.1444,34954.0
2017-12-06 09:35:00,83.83,84.25,83.82,84.2,41911.0,73.1444,73.5108,73.1356,73.4672,41911.0
2017-12-06 09:40:00,84.21,84.24,84.03,84.17,20718.0,73.4759,73.5021,73.3189,73.441,20718.0
2017-12-06 09:45:00,84.14,84.26,84.12,84.25,24452.0,73.4149,73.5196,73.3974,73.5108,24452.0
2017-12-06 09:50:00,84.21,84.21,83.81,83.9,16248.0,73.4759,73.4759,73.1269,73.2054,16248.0
2017-12-06 09:55:00,83.86,83.99,83.86,83.94,10076.0,73.1705,73.284,73.1705,73.2403,10076.0
2017-12-06 10:00:00,83.91,83.91,83.64,83.64,18058.0,73.2142,73.2142,72.9786,72.9786,18058.0
2017-12-06 10:05:00,83.67,83.68,83.46,83.56,19474.0,73.0048,73.0135,72.8215,72.9088,19474.0
2017-12-06 10:10:00,83.56,83.71,83.55,83.71,11711.0,72.9088,73.0397,72.9001,73.0397,11711.0
2017-12-06 10:15:00,83.71,83.71,83.6,83.63,6721.0,73.0397,73.0397,72.9437,72.9699,6721.0
2017-12-06 10:20:00,83.63,83.64,83.54,83.54,4467.0,72.9699,72.9786,72.8913,72.8913,4467.0
2017-12-06 10:25:00,83.54,83.59,83.53,83.54,26309.0,72.8913,72.935,72.8826,72.8913,26309.0
2017-12-06 10:30:00,83.55,83.75,83.55,83.6,15731.0,72.9001,73.0746,72.9001,72.9437,15731.0
2017-12-06 10:35:00,83.62,83.63,83.51,83.54,11065.0,72.9611,72.9699,72.8652,72.8913,11065.0
2017-12-06 10:40:00,83.56,83.61,83.51,83.51,8365.0,72.9088,72.9524,72.8652,72.8652,8365.0
2017-12-06 10:45:00,83.52,83.68,83.52,83.61,12070.0,72.8739,73.0135,72.8739,72.9524,12070.0
2017-12-06 10:50:00,83.61,83.64,83.58,83.62,9505.0,72.9524,72.9786,72.9262,72.9611,9505.0
2017-12-06 10:55:00,83.62,83.74,83.59,83.66,9496.0,72.9611,73.0658,72.935,72.996,9496.0
2017-12-06 11:00:00,83.66,83.75,83.64,83.64,9730.0,72.996,73.0746,72.9786,72.9786,9730.0
2017-12-06 11:05:00,83.64,83.72,83.64,83.71,6010.0,72.9786,73.0484,72.9786,73.0397,6010.0
2017-12-06 11:10:00,83.71,83.72,83.65,83.68,10001.0,73.0397,73.0484,72.9873,73.0135,10001.0
2017-12-06 11:15:00,83.69,83.75,83.68,83.72,9856.0,73.0222,73.0746,73.0135,73.0484,9856.0
2017-12-06 11:20:00,83.72,83.83,83.72,83.83,3765.0,73.0484,73.1444,73.0484,73.1444,3765.0
2017-12-06 11:25:00,83.85,83.87,83.82,83.83,17032.0,73.1618,73.1793,73.1356,73.1444,17032.0
2017-12-06 11:30:00,83.83,83.85,83.75,83.79,7872.0,73.1444,73.1618,73.0746,73.1095,7872.0
2017-12-06 11:35:00,83.79,83.82,83.66,83.68,6109.0,73.1095,73.1356,72.996,73.0135,6109.0
2017-12-06 11:40:00,83.68,83.68,83.59,83.6,6412.0,73.0135,73.0135,72.935,72.9437,6412.0
2017-12-06 11:45:00,83.6,83.72,83.57,83.69,10745.0,72.9437,73.0484,72.9175,73.0222,10745.0
2017-12-06 11:50:00,83.69,83.75,83.67,83.69,6951.0,73.0222,73.0746,73.0048,73.0222,6951.0
2017-12-06 11:55:00,83.69,83.69,83.57,83.58,6933.0,73.0222,73.0222,72.9175,72.9262,6933.0
2017-12-06 12:00:00,83.58,83.6,83.52,83.6,5769.0,72.9262,72.9437,72.8739,72.9437,5769.0
2017-12-06 12:05:00,83.6,83.68,83.6,83.68,5858.0,72.9437,73.0135,72.9437,73.0135,5858.0
2017-12-06 12:10:00,83.69,83.69,83.6,83.62,5595.0,73.0222,73.0222,72.9437,72.9611,5595.0
2017-12-06 12:15:00,83.61,83.64,83.56,83.59,8695.0,72.9524,72.9786,72.9088,72.935,8695.0
2017-12-06 12:20:00,83.58,83.59,83.51,83.51,7953.0,72.9262,72.935,72.8652,72.8652,7953.0
2017-12-06 12:25:00,83.51,83.61,83.47,83.6,8385.0,72.8652,72.9524,72.8303,72.9437,8385.0
2017-12-06 12:30:00,83.6,83.63,83.55,83.63,5950.0,72.9437,72.9699,72.9001,72.9699,5950.0
2017-12-06 12:35:00,83.67,83.67,83.62,83.64,7300.0,73.0048,73.0048,72.9611,72.9786,7300.0
2017-12-06 12:40:00,83.64,83.7,83.62,83.67,6614.0,72.9786,73.0309,72.9611,73.0048,6614.0
2017-12-06 12:45:00,83.68,83.72,83.68,83.72,5940.0,73.0135,73.0484,73.0135,73.0484,5940.0
2017-12-06 12:50:00,83.73,83.74,83.68,83.7,6556.0,73.0571,73.0658,73.0135,73.0309,6556.0
2017-12-06 12:55:00,83.7,83.72,83.65,83.67,5902.0,73.0309,73.0484,72.9873,73.0048,5902.0
2017-12-06 13:00:00,83.67,83.68,83.62,83.63,7042.0,73.0048,73.0135,72.9611,72.9699,7042.0
2017-12-06 13:05:00,83.65,83.65,83.6,83.6,6085.0,72.9873,72.9873,72.9437,72.9437,6085.0
2017-12-06 13:10:00,83.63,83.63,83.58,83.63,7944.0,72.9699,72.9699,72.9262,72.9699,7944.0
2017-12-06 13:15:00,83.64,83.64,83.58,83.62,5406.0,72.9786,72.9786,72.9262,72.9611,5406.0
2017-12-06 13:20:00,83.62,83.63,83.52,83.56,7714.0,72.9611,72.9699,72.8739,72.9088,7714.0
2017-12-06 13:25:00,83.56,83.59,83.52,83.52,6054.0,72.9088,72.935,72.8739,72.8739,6054.0
2017-12-06 13:30:00,83.52,83.57,83.49,83.55,7098.0,72.8739,72.9175,72.8477,72.9001,7098.0
2017-12-06 13:35:00,83.56,83.59,83.55,83.56,6105.0,72.9088,72.935,72.9001,72.9088,6105.0
2017-12-06 13:40:00,83.56,83.57,83.52,83.56,9275.0,72.9088,72.9175,72.8739,72.9088,9275.0
2017-12-06 13:45:00,83.57,83.6,83.56,83.59,4932.0,72.9175,72.9437,72.9088,72.935,4932.0
2017-12-06 13:50:00,83.59,83.63,83.58,83.6,8453.0,72.935,72.9699,72.9262,72.9437,8453.0
2017-12-06 13:55:00,83.6,83.62,83.49,83.55,13269.0,72.9437,72.9611,72.8477,72.9001,13269.0
2017-12-06 14:00:00,83.55,83.55,83.45,83.45,8025.0,72.9001,72.9001,72.8128,72.8128,8025.0
2017-12-06 14:05:00,83.46,83.46,83.37,83.38,18111.0,72.8215,72.8215,72.743,72.7517,18111.0
2017-12-06 14:10:00,83.39,83.46,83.39,83.42,10017.0,72.7605,72.8215,72.7605,72.7866,10017.0
2017-12-06 14:15:00,83.43,83.43,83.37,83.4,9919.0,72.7954,72.7954,72.743,72.7692,9919.0
2017-12-06 14:20:00,83.4,83.42,83.39,83.42,10099.0,72.7692,72.7866,72.7605,72.7866,10099.0
2017-12-06 14:25:00,83.42,83.43,83.36,83.37,15655.0,72.7866,72.7954,72.7343,72.743,15655.0
2017-12-06 14:30:00,83.37,83.37,83.34,83.37,9322.0,72.743,72.743,72.7168,72.743,9322.0
2017-12-06 14:35:00,83.36,83.48,83.36,83.47,10774.0,72.7343,72.839,72.7343,72.8303,10774.0
2017-12-06 14:40:00,83.47,83.5,83.45,83.49,12513.0,72.8303,72.8564,72.8128,72.8477,12513.0
2017-12-06 14:45:00,83.48,83.48,83.43,83.45,7753.0,72.839,72.839,72.7954,72.8128,7753.0
2017-12-06 14:50:00,83.45,83.48,83.42,83.47,8566.0,72.8128,72.839,72.7866,72.8303,8566.0
2017-12-06 14:55:00,83.48,83.51,83.44,83.48,14795.0,72.839,72.8652,72.8041,72.839,14795.0
2017-12-06 15:00:00,83.48,83.5,83.46,83.48,9634.0,72.839,72.8564,72.8215,72.839,9634.0
2017-12-06 15:05:00,83.49,83.57,83.48,83.53,16635.0,72.8477,72.9175,72.839,72.8826,16635.0
2017-12-06 15:10:00,83.53,83.53,83.49,83.5,10686.0,72.8826,72.8826,72.8477,72.8564,10686.0
2017-12-06 15:15:00,83.5,83.5,83.45,83.47,13934.0,72.8564,72.8564,72.8128,72.8303,13934.0
2017-12-06 15:20:00,83.46,83.5,83.42,83.43,21854.0,72.8215,72.8564,72.7866,72.7954,21854.0
2017-12-06 15:25:00,83.43,83.43,83.27,83.37,40641.0,72.7954,72.7954,72.6557,72.743,40641.0
2017-12-06 15:30:00,83.37,83.37,83.27,83.27,41033.0,72.743,72.743,72.6557,72.6557,41033.0
2017-12-06 15:35:00,83.27,83.32,83.25,83.26,28946.0,72.6557,72.6994,72.6383,72.647,28946.0
2017-12-06 15:40:00,83.27,83.27,83.21,83.23,35214.0,72.6557,72.6557,72.6034,72.6208,35214.0
2017-12-06 15:45:00,83.23,83.36,83.21,83.27,45409.0,72.6208,72.7343,72.6034,72.6557,45409.0
2017-12-06 15:50:00,83.26,83.26,83.14,83.2,62111.0,72.647,72.647,72.5423,72.5947,62111.0
2017-12-06 15:55:00,83.21,83.33,83.18,83.26,146061.0,72.6034,72.7081,72.5772,72.647,146061.0
2017-12-07 09:30:00,83.06,83.16,82.84,83.06,26771.0,72.4725,72.5598,72.2806,72.4725,26771.0
2017-12-07 09:35:00,83.06,83.35,83.03,83.24,11935.0,72.4725,72.7256,72.4463,72.6296,11935.0
2017-12-07 09:40:00,83.24,83.28,83.06,83.19,11403.0,72.6296,72.6645,72.4725,72.5859,11403.0
2017-12-07 09:45:00,83.16,83.43,83.11,83.25,28437.0,72.5598,72.7954,72.5161,72.6383,28437.0
2017-12-07 09:50:00,83.25,83.39,83.25,83.31,9662.0,72.6383,72.7605,72.6383,72.6906,9662.0
2017-12-07 09:55:00,83.31,83.31,83.16,83.24,13865.0,72.6906,72.6906,72.5598,72.6296,13865.0
2017-12-07 10:00:00,83.24,83.32,82.91,83.0,68121.0,72.6296,72.6994,72.3416,72.4202,68121.0
2017-12-07 10:05:00,83.0,83.04,82.88,83.0,20820.0,72.4202,72.4551,72.3155,72.4202,20820.0
2017-12-07 10:10:00,83.0,83.11,82.97,83.04,12450.0,72.4202,72.5161,72.394,72.4551,12450.0
2017-12-07 10:15:00,83.05,83.07,82.98,83.02,10423.0,72.4638,72.4812,72.4027,72.4376,10423.0
2017-12-07 10:20:00,83.03,83.11,82.97,82.99,8136.0,72.4463,72.5161,72.394,72.4114,8136.0
2017-12-07 10:25:00,82.99,83.04,82.98,82.99,8351.0,72.4114,72.4551,72.4027,72.4114,8351.0
2017-12-07 10:30:00,83.02,83.14,83.0,83.13,11571.0,72.4376,72.5423,72.4202,72.5336,11571.0
2017-12-07 10:35:00,83.14,83.14,83.02,83.09,9530.0,72.5423,72.5423,72.4376,72.4987,9530.0
2017-12-07 10:40:00,83.11,83.11,83.05,83.06,8991.0,72.5161,72.5161,72.4638,72.4725,8991.0
2017-12-07 10:45:00,83.07,83.12,83.05,83.06,11686.0,72.4812,72.5249,72.4638,72.4725,11686.0
2017-12-07 10:50:00,83.07,83.12,83.01,83.11,9562.0,72.4812,72.5249,72.4289,72.5161,9562.0
2017-12-07 10:55:00,83.11,83.11,83.0,83.04,15361.0,72.5161,72.5161,72.4202,72.4551,15361.0
2017-12-07 11:00:00,83.04,83.1,82.97,82.97,6739.0,72.4551,72.5074,72.394,72.394,6739.0
2017-12-07 11:05:00,82.97,83.0,82.83,82.86,10030.0,72.394,72.4202,72.2718,72.298,10030.0
2017-12-07 11:10:00,82.86,82.89,82.8,82.8,10623.0,72.298,72.3242,72.2457,72.2457,10623.0
2017-12-07 11:15:00,82.81,82.92,82.78,82.92,15030.0,72.2544,72.3504,72.2282,72.3504,15030.0
2017-12-07 11:20:00,82.92,82.94,82.89,82.94,11238.0,72.3504,72.3678,72.3242,72.3678,11238.0
2017-12-07 11:25:00,82.94,83.01,82.94,83.0,7979.0,72.3678,72.4289,72.3678,72.4202,7979.0
2017-12-07 11:30:00,83.01,83.1,83.0,83.07,6280.0,72.4289,72.5074,72.4202,72.4812,6280.0
2017-12-07 11:35:00,83.09,83.12,83.05,83.08,12280.0,72.4987,72.5249,72.4638,72.49,12280.0
2017-12-07 11:40:00,83.1,83.1,83.03,83.05,7044.0,72.5074,72.5074,72.4463,72.4638,7044.0
2017-12-07 11:45:00,83.07,83.07,83.0,83.02,6919.0,72.4812,72.4812,72.4202,72.4376,6919.0
2017-12-07 11:50:00,83.03,83.13,83.01,83.13,6867.0,72.4463,72.5336,72.4289,72.5336,6867.0
2017-12-07 11:55:00,83.14,83.15,82.93,82.99,30337.0,72.5423,72.551,72.3591,72.4114,30337.0
2017-12-07 12:00:00,82.99,83.04,82.97,83.0,9597.0,72.4114,72.4551,72.394,72.4202,9597.0
2017-12-07 12:05:00,83.02,83.1,83.02,83.1,10279.0,72.4376,72.5074,72.4376,72.5074,10279.0
2017-12-07 12:10:00,83.11,83.16,83.1,83.13,9600.0,72.5161,72.5598,72.5074,72.5336,9600.0
2017-12-07 12:15:00,83.12,83.19,83.1,83.19,10444.0,72.5249,72.5859,72.5074,72.5859,10444.0
2017-12-07 12:20:00,83.2,83.25,83.19,83.2,12175.0,72.5947,72.6383,72.5859,72.5947,12175.0
2017-12-07 12:25:00,83.21,83.26,83.21,83.21,12303.0,72.6034,72.647,72.6034,72.6034,12303.0
2017-12-07 12:30:00,83.21,83.27,83.19,83.24,27255.0,72.6034,72.6557,72.5859,72.6296,27255.0
2017-12-07 12:35:00,83.24,83.25,83.2,83.25,12623.0,72.6296,72.6383,72.5947,72.6383,12623.0
2017-12-07 12:40:00,83.26,83.33,83.24,83.31,9036.0,72.647,72.7081,72.6296,72.6906,9036.0
2017-12-07 12:45:00,83.32,83.35,83.27,83.3,10600.0,72.6994,72.7256,72.6557,72.6819,10600.0
2017-12-07 12:50:00,83.3,83.31,83.28,83.28,2990.0,72.6819,72.6906,72.6645,72.6645,2990.0
2017-12-07 12:55:00,83.29,83.32,83.28,83.32,8279.0,72.6732,72.6994,72.6645,72.6994,8279.0
2017-12-07 13:00:00,83.32,83.39,83.3,83.33,8541.0,72.6994,72.7605,72.6819,72.7081,8541.0
2017-12-07 13:05:00,83.33,83.33,83.29,83.29,2712.0,72.7081,72.7081,72.6732,72.6732,2712.0
2017-12-07 13:10:00,83.32,83.32,83.27,83.28,7857.0,72.6994,72.6994,72.6557,72.6645,7857.0
2017-12-07 13:15:00,83.29,83.33,83.28,83.3,4928.0,72.6732,72.7081,72.6645,72.6819,4928.0
2017-12-07 13:20:00,83.3,83.3,83.2,83.25,10910.0,72.6819,72.6819,72.5947,72.6383,10910.0
2017-12-07 13:25:00,83.26,83.32,83.26,83.28,7772.0,72.647,72.6994,72.647,72.6645,7772.0
2017-12-07 13:30:00,83.3,83.34,83.26,83.29,6040.0,72.6819,72.7168,72.647,72.6732,6040.0
2017-12-07 13:35:00,83.29,83.32,83.27,83.29,7852.0,72.6732,72.6994,72.6557,72.6732,7852.0
2017-12-07 13:40:00,83.29,83.29,83.2,83.25,8590.0,72.6732,72.6732,72.5947,72.6383,8590.0
2017-12-07 13:45:00,83.27,83.3,83.26,83.29,8546.0,72.6557,72.6819,72.647,72.6732,8546.0
2017-12-07 13:50:00,83.29,83.29,83.22,83.29,24567.0,72.6732,72.6732,72.6121,72.6732,24567.0
2017-12-07 13:55:00,83.27,83.4,83.25,83.37,24575.0,72.6557,72.7692,72.6383,72.743,24575.0
2017-12-07 14:00:00,83.38,83.39,83.28,83.31,11400.0,72.7517,72.7605,72.6645,72.6906,11400.0
2017-12-07 14:05:00,83.31,83.31,83.21,83.24,14113.0,72.6906,72.6906,72.6034,72.6296,14113.0
2017-12-07 14:10:00,83.24,83.25,83.21,83.24,9620.0,72.6296,72.6383,72.6034,72.6296,9620.0
2017-12-07 14:15:00,83.25,83.28,83.22,83.25,12283.0,72.6383,72.6645,72.6121,72.6383,12283.0
2017-12-07 14:20:00,83.26,83.26,83.19,83.22,8953.0,72.647,72.647,72.5859,72.6121,8953.0
2017-12-07 14:25:00,83.22,83.23,83.13,83.13,8747.0,72.6121,72.6208,72.5336,72.5336,8747.0
2017-12-07 14:30:00,83.15,83.18,83.12,83.13,12048.0,72.551,72.5772,72.5249,72.5336,12048.0
2017-12-07 14:35:00,83.13,83.15,83.1,83.14,6726.0,72.5336,72.551,72.5074,72.5423,6726.0
2017-12-07 14:40:00,83.14,83.14,83.11,83.13,7544.0,72.5423,72.5423,72.5161,72.5336,7544.0
2017-12-07 14:45:00,83.13,83.14,83.09,83.13,9006.0,72.5336,72.5423,72.4987,72.5336,9006.0
2017-12-07 14:50:00,83.13,83.19,83.13,83.19,10512.0,72.5336,72.5859,72.5336,72.5859,10512.0
2017-12-07 14:55:00,83.19,83.24,83.19,83.23,13398.0,72.5859,72.6296,72.5859,72.6208,13398.0
2017-12-07 15:00:00,83.24,83.31,83.24,83.31,20209.0,72.6296,72.6906,72.6296,72.6906,20209.0
2017-12-07 15:05:00,83.31,83.31,83.22,83.25,12706.0,72.6906,72.6906,72.6121,72.6383,12706.0
2017-12-07 15:10:00,83.25,83.3,83.21,83.28,17572.0,72.6383,72.6819,72.6034,72.6645,17572.0
2017-12-07 15:15:00,83.28,83.32,83.28,83.31,14384.0,72.6645,72.6994,72.6645,72.6906,14384.0
2017-12-07 15:20:00,83.31,83.31,83.25,83.28,16311.0,72.6906,72.6906,72.6383,72.6645,16311.0
2017-12-07 15:25:00,83.28,83.34,83.28,83.31,18189.0,72.6645,72.7168,72.6645,72.6906,18189.0
2017-12-07 15:30:00,83.31,83.31,83.25,83.27,23668.0,72.6906,72.6906,72.6383,72.6557,23668.0
2017-12-07 15:35:00,83.27,83.27,83.21,83.22,24553.0,72.6557,72.6557,72.6034,72.6121,24553.0
2017-12-07 15:40:00,83.23,83.24,83.16,83.16,27341.0,72.6208,72.6296,72.5598,72.5598,27341.0
2017-12-07 15:45:00,83.16,83.16,83.09,83.09,26886.0,72.5598,72.5598,72.4987,72.4987,26886.0
2017-12-07 15:50:00,83.08,83.11,83.03,83.09,41042.0,72.49,72.5161,72.4463,72.4987,41042.0
2017-12-07 15:55:00,83.07,83.11,83.01,83.05,93588.0,72.4812,72.5161,72.4289,72.4638,93588.0
2017-12-08 09:30:00,83.15,83.31,82.85,83.11,30087.0,72.551,72.6906,72.2893,72.5161,30087.0
2017-12-08 09:35:00,83.11,83.48,83.11,83.35,11100.0,72.5161,72.839,72.5161,72.7256,11100.0
2017-12-08 09:40:00,83.35,83.47,83.23,83.3,11380.0,72.7256,72.8303,72.6208,72.6819,11380.0
2017-12-08 09:45:00,83.29,83.45,83.29,83.4,10820.0,72.6732,72.8128,72.6732,72.7692,10820.0
2017-12-08 09:50:00,83.39,83.41,83.14,83.3,25577.0,72.7605,72.7779,72.5423,72.6819,25577.0
2017-12-08 09:55:00,83.27,83.31,83.18,83.3,9344.0,72.6557,72.6906,72.5772,72.6819,9344.0
2017-12-08 10:00:00,83.33,83.53,83.2,83.24,32236.0,72.7081,72.8826,72.5947,72.6296,32236.0
2017-12-08 10:05:00,83.28,83.29,83.1,83.12,14948.0,72.6645,72.6732,72.5074,72.5249,14948.0
2017-12-08 10:10:00,83.12,83.23,83.04,83.18,17135.0,72.5249,72.6208,72.4551,72.5772,17135.0
2017-12-08 10:15:00,83.18,83.22,83.13,83.18,13110.0,72.5772,72.6121,72.5336,72.5772,13110.0
2017-12-08 10:20:00,83.18,83.26,83.15,83.2,13325.0,72.5772,72.647,72.551,72.5947,13325.0
2017-12-08 10:25:00,83.2,83.23,83.08,83.09,12712.0,72.5947,72.6208,72.49,72.4987,12712.0
2017-12-08 10:30:00,83.1,83.23,83.1,83.18,8338.0,72.5074,72.6208,72.5074,72.5772,8338.0
2017-12-08 10:35:00,83.17,83.24,83.11,83.22,11636.0,72.5685,72.6296,72.5161,72.6121,11636.0
2017-12-08 10:40:00,83.22,83.28,83.21,83.26,15171.0,72.6121,72.6645,72.6034,72.647,15171.0
2017-12-08 10:45:00,83.26,83.32,83.22,83.28,7877.0,72.647,72.6994,72.6121,72.6645,7877.0
2017-12-08 10:50:00,83.29,83.35,83.29,83.3,12891.0,72.6732,72.7256,72.6732,72.6819,12891.0
2017-12-08 10:55:00,83.3,83.36,83.28,83.32,15275.0,72.6819,72.7343,72.6645,72.6994,15275.0
2017-12-08 11:00:00,83.33,83.37,83.32,83.35,9486.0,72.7081,72.743,72.6994,72.7256,9486.0
2017-12-08 11:05:00,83.35,83.4,83.34,83.38,13348.0,72.7256,72.7692,72.7168,72.7517,13348.0
2017-12-08 11:10:00,83.37,83.47,83.36,83.45,9379.0,72.743,72.8303,72.7343,72.8128,9379.0
2017-12-08 11:15:00,83.44,83.52,83.41,83.48,7152.0,72.8041,72.8739,72.7779,72.839,7152.0
2017-12-08 11:20:00,83.49,83.53,83.46,83.53,6858.0,72.8477,72.8826,72.8215,72.8826,6858.0
2017-12-08 11:25:00,83.53,83.53,83.41,83.43,11717.0,72.8826,72.8826,72.7779,72.7954,11717.0
2017-12-08 11:30:00,83.44,83.49,83.43,83.47,11070.0,72.8041,72.8477,72.7954,72.8303,11070.0
2017-12-08 11:35:00,83.48,83.56,83.47,83.55,9501.0,72.839,72.9088,72.8303,72.9001,9501.0
2017-12-08 11:40:00,83.57,83.6,83.53,83.55,10778.0,72.9175,72.9437,72.8826,72.9001,10778.0
2017-12-08 11:45:00,83.55,83.69,83.55,83.65,10005.0,72.9001,73.0222,72.9001,72.9873,10005.0
2017-12-08 11:50:00,83.65,83.67,83.57,83.59,10043.0,72.9873,73.0048,72.9175,72.935,10043.0
2017-12-08 11:55:00,83.6,83.65,83.54,83.56,13067.0,72.9437,72.9873,72.8913,72.9088,13067.0
2017-12-08 12:00:00,83.57,83.68,83.57,83.67,9945.0,72.9175,73.0135,72.9175,73.0048,9945.0
2017-12-08 12:05:00,83.67,83.67,83.6,83.64,8248.0,73.0048,73.0048,72.9437,72.9786,8248.0
2017-12-08 12:10:00,83.64,83.65,83.59,83.59,5832.0,72.9786,72.9873,72.935,72.935,5832.0
2017-12-08 12:15:00,83.59,83.6,83.55,83.58,18628.0,72.935,72.9437,72.9001,72.9262,18628.0
2017-12-08 12:20:00,83.58,83.59,83.56,83.59,10138.0,72.9262,72.935,72.9088,72.935,10138.0
2017-12-08 12:25:00,83.6,83.64,83.59,83.63,21083.0,72.9437,72.9786,72.935,72.9699,21083.0
2017-12-08 12:30:00,83.63,83.65,83.61,83.64,8093.0,72.9699,72.9873,72.9524,72.9786,8093.0
2017-12-08 12:35:00,83.63,83.63,83.58,83.59,9581.0,72.9699,72.9699,72.9262,72.935,9581.0
2017-12-08 12:40:00,83.59,83.63,83.59,83.63,10020.0,72.935,72.9699,72.935,72.9699,10020.0
2017-12-08 12:45:00,83.63,83.63,83.61,83.62,4772.0,72.9699,72.9699,72.9524,72.9611,4772.0
2017-12-08 12:50:00,83.62,83.63,83.6,83.62,4118.0,72.9611,72.9699,72.9437,72.9611,4118.0
2017-12-08 12:55:00,83.62,83.62,83.5,83.5,11226.0,72.9611,72.9611,72.8564,72.8564,11226.0
2017-12-08 13:00:00,83.5,83.5,83.44,83.45,6682.0,72.8564,72.8564,72.8041,72.8128,6682.0
2017-12-08 13:05:00,83.45,83.51,83.44,83.44,8890.0,72.8128,72.8652,72.8041,72.8041,8890.0
2017-12-08 13:10:00,83.44,83.51,83.44,83.49,7022.0,72.8041,72.8652,72.8041,72.8477,7022.0
2017-12-08 13:15:00,83.49,83.53,83.45,83.46,9591.0,72.8477,72.8826,72.8128,72.8215,9591.0
2017-12-08 13:20:00,83.46,83.49,83.45,83.48,4989.0,72.8215,72.8477,72.8128,72.839,4989.0
2017-12-08 13:25:00,83.48,83.49,83.43,83.49,7155.0,72.839,72.8477,72.7954,72.8477,7155.0
2017-12-08 13:30:00,83.49,83.5,83.44,83.45,6377.0,72.8477,72.8564,72.8041,72.8128,6377.0
2017-12-08 13:35:00,83.45,83.52,83.45,83.5,10935.0,72.8128,72.8739,72.8128,72.8564,10935.0
2017-12-08 13:40:00,83.51,83.52,83.51,83.51,4300.0,72.8652,72.8739,72.8652,72.8652,4300.0
2017-12-08 13:45:00,83.52,83.55,83.48,83.48,7569.0,72.8739,72.9001,72.839,72.839,7569.0
2017-12-08 13:50:00,83.49,83.49,83.44,83.44,4883.0,72.8477,72.8477,72.8041,72.8041,4883.0
2017-12-08 13:55:00,83.42,83.42,83.38,83.39,9328.0,72.7866,72.7866,72.7517,72.7605,9328.0
2017-12-08 14:00:00,83.39,83.39,83.33,83.34,11565.0,72.7605,72.7605,72.7081,72.7168,11565.0
2017-12-08 14:05:00,83.34,83.34,83.28,83.28,7840.0,72.7168,72.7168,72.6645,72.6645,7840.0
2017-12-08 14:10:00,83.28,83.3,83.22,83.23,8723.0,72.6645,72.6819,72.6121,72.6208,8723.0
2017-12-08 14:15:00,83.23,83.26,83.21,83.26,7550.0,72.6208,72.647,72.6034,72.647,7550.0
2017-12-08 14:20:00,83.24,83.26,83.23,83.24,12420.0,72.6296,72.647,72.6208,72.6296,12420.0
2017-12-08 14:25:00,83.24,83.29,83.24,83.29,7501.0,72.6296,72.6732,72.6296,72.6732,7501.0
2017-12-08 14:30:00,83.28,83.29,83.24,83.24,10429.0,72.6645,72.6732,72.6296,72.6296,10429.0
2017-12-08 14:35:00,83.24,83.3,83.24,83.3,7815.0,72.6296,72.6819,72.6296,72.6819,7815.0
2017-12-08 14:40:00,83.31,83.31,83.27,83.29,11659.0,72.6906,72.6906,72.6557,72.6732,11659.0
2017-12-08 14:45:00,83.29,83.35,83.28,83.35,9685.0,72.6732,72.7256,72.6645,72.7256,9685.0
2017-12-08 14:50:00,83.35,83.39,83.32,83.33,10738.0,72.7256,72.7605,72.6994,72.7081,10738.0
2017-12-08 14:55:00,83.33,83.33,83.27,83.3,7314.0,72.7081,72.7081,72.6557,72.6819,7314.0
2017-12-08 15:00:00,83.3,83.37,83.29,83.29,13325.0,72.6819,72.743,72.6732,72.6732,13325.0
2017-12-08 15:05:00,83.29,83.32,83.27,83.31,9196.0,72.6732,72.6994,72.6557,72.6906,9196.0
2017-12-08 15:10:00,83.31,83.35,83.28,83.33,25695.0,72.6906,72.7256,72.6645,72.7081,25695.0
2017-12-08 15:15:00,83.33,83.37,83.33,83.37,13808.0,72.7081,72.743,72.7081,72.743,13808.0
2017-12-08 15:20:00,83.38,83.44,83.37,83.44,12708.0,72.7517,72.8041,72.743,72.8041,12708.0
2017-12-08 15:25:00,83.44,83.44,83.4,83.42,12992.0,72.8041,72.8041,72.7692,72.7866,12992.0
2017-12-08 15:30:00,83.42,83.46,83.34,83.34,29082.0,72.7866,72.8215,72.7168,72.7168,29082.0
2017-12-08 15:35:00,83.35,83.37,83.32,83.32,35095.0,72.7256,72.743,72.6994,72.6994,35095.0
2017-12-08 15:40:00,83.34,83.38,83.3,83.3,22947.0,72.7168,72.7517,72.6819,72.6819,22947.0
2017-12-08 15:45:00,83.3,83.31,83.22,83.23,33653.0,72.6819,72.6906,72.6121,72.6208,33653.0
2017-12-08 15:50:00,83.23,83.35,83.23,83.34,47676.0,72.6208,72.7256,72.6208,72.7168,47676.0
2017-12-08 15:55:00,83.34,83.45,83.29,83.42,139147.0,72.7168,72.8128,72.6732,72.7866,139147.0
2017-12-11 09:30:00,83.32,83.32,82.72,83.06,20717.0,72.6994,72.6994,72.1759,72.4725,20717.0
2017-12-11 09:35:00,83.1,83.24,82.97,82.99,11728.0,72.5074,72.6296,72.394,72.4114,11728.0
2017-12-11 09:40:00,82.99,83.02,82.87,83.01,8595.0,72.4114,72.4376,72.3067,72.4289,8595.0
2017-12-11 09:45:00,82.97,83.03,82.9,83.02,9117.0,72.394,72.4463,72.3329,72.4376,9117.0
2017-12-11 09:50:00,82.99,83.08,82.87,83.02,12142.0,72.4114,72.49,72.3067,72.4376,12142.0
2017-12-11 09:55:00,83.05,83.05,82.9,82.97,12705.0,72.4638,72.4638,72.3329,72.394,12705.0
2017-12-11 10:00:00,82.99,83.22,82.99,83.2,19469.0,72.4114,72.6121,72.4114,72.5947,19469.0
2017-12-11 10:05:00,83.21,83.26,83.15,83.24,9956.0,72.6034,72.647,72.551,72.6296,9956.0
2017-12-11 10:10:00,83.26,83.27,83.21,83.24,9226.0,72.647,72.6557,72.6034,72.6296,9226.0
2017-12-11 10:15:00,83.22,83.22,83.09,83.13,10566.0,72.6121,72.6121,72.4987,72.5336,10566.0
2017-12-11 10:20:00,83.13,83.15,82.94,82.94,11373.0,72.5336,72.551,72.3678,72.3678,11373.0
2017-12-11 10:25:00,82.94,83.07,82.91,83.07,12287.0,72.3678,72.4812,72.3416,72.4812,12287.0
2017-12-11 10:30:00,83.07,83.07,82.9,82.96,8247.0,72.4812,72.4812,72.3329,72.3853,8247.0
2017-12-11 10:35:00,82.96,83.05,82.91,83.01,10918.0,72.3853,72.4638,72.3416,72.4289,10918.0
2017-12-11 10:40:00,83.02,83.02,82.84,82.84,9878.0,72.4376,72.4376,72.2806,72.2806,9878.0
2017-12-11 10:45:00,82.84,82.87,82.77,82.8,18063.0,72.2806,72.3067,72.2195,72.2457,18063.0
2017-12-11 10:50:00,82.81,82.84,82.77,82.77,8936.0,72.2544,72.2806,72.2195,72.2195,8936.0
2017-12-11 10:55:00,82.77,82.82,82.76,82.82,12601.0,72.2195,72.2631,72.2108,72.2631,12601.0
2017-12-11 11:00:00,82.82,82.85,82.74,82.75,14584.0,72.2631,72.2893,72.1933,72.202,14584.0
2017-12-11 11:05:00,82.75,82.75,82.64,82.64,10903.0,72.202,72.202,72.1061,72.1061,10903.0
2017-12-11 11:10:00,82.67,82.71,82.66,82.69,8722.0,72.1322,72.1671,72.1235,72.1497,8722.0
2017-12-11 11:15:00,82.69,82.71,82.66,82.67,13599.0,72.1497,72.1671,72.1235,72.1322,13599.0
2017-12-11 11:20:00,82.67,82.7,82.64,82.65,7244.0,72.1322,72.1584,72.1061,72.1148,7244.0
2017-12-11 11:25:00,82.65,82.7,82.6,82.69,6997.0,72.1148,72.1584,72.0712,72.1497,6997.0
2017-12-11 11:30:00,82.69,82.69,82.65,82.66,11130.0,72.1497,72.1497,72.1148,72.1235,11130.0
2017-12-11 11:35:00,82.67,82.71,82.66,82.68,13868.0,72.1322,72.1671,72.1235,72.141,13868.0
2017-12-11 11:40:00,82.7,82.71,82.66,82.67,8896.0,72.1584,72.1671,72.1235,72.1322,8896.0
2017-12-11 11:45:00,82.67,82.67,82.61,82.66,9384.0,72.1322,72.1322,72.0799,72.1235,9384.0
2017-12-11 11:50:00,82.66,82.66,82.59,82.6,7124.0,72.1235,72.1235,72.0624,72.0712,7124.0
2017-12-11 11:55:00,82.6,82.6,82.53,82.56,11845.0,72.0712,72.0712,72.0101,72.0362,11845.0
2017-12-11 12:00:00,82.56,82.6,82.51,82.51,14831.0,72.0362,72.0712,71.9926,71.9926,14831.0
2017-12-11 12:05:00,82.51,82.52,82.47,82.48,8443.0,71.9926,72.0013,71.9577,71.9664,8443.0
2017-12-11 12:10:00,82.5,82.52,82.49,82.52,6651.0,71.9839,72.0013,71.9752,72.0013,6651.0
2017-12-11 12:15:00,82.53,82.6,82.53,82.6,8332.0,72.0101,72.0712,72.0101,72.0712,8332.0
2017-12-11 12:20:00,82.6,82.6,82.54,82.59,11729.0,72.0712,72.0712,72.0188,72.0624,11729.0
2017-12-11 12:25:00,82.59,82.64,82.54,82.54,9700.0,72.0624,72.1061,72.0188,72.0188,9700.0
2017-12-11 12:30:00,82.55,82.61,82.54,82.56,12690.0,72.0275,72.0799,72.0188,72.0362,12690.0
2017-12-11 12:35:00,82.56,82.62,82.54,82.6,10114.0,72.0362,72.0886,72.0188,72.0712,10114.0
2017-12-11 12:40:00,82.61,82.61,82.57,82.61,6061.0,72.0799,72.0799,72.045,72.0799,6061.0
2017-12-11 12:45:00,82.59,82.59,82.51,82.52,7690.0,72.0624,72.0624,71.9926,72.0013,7690.0
2017-12-11 12:50:00,82.51,82.52,82.47,82.47,8573.0,71.9926,72.0013,71.9577,71.9577,8573.0
2017-12-11 12:55:00,82.5,82.53,82.48,82.5,8580.0,71.9839,72.0101,71.9664,71.9839,8580.0
2017-12-11 13:00:00,82.5,82.5,82.48,82.48,4917.0,71.9839,71.9839,71.9664,71.9664,4917.0
2017-12-11 13:05:00,82.49,82.51,82.45,82.49,12581.0,71.9752,71.9926,71.9403,71.9752,12581.0
2017-12-11 13:10:00,82.49,82.54,82.49,82.52,10116.0,71.9752,72.0188,71.9752,72.0013,10116.0
2017-12-11 13:15:00,82.52,82.53,82.5,82.53,5860.0,72.0013,72.0101,71.9839,72.0101,5860.0
2017-12-11 13:20:00,82.53,82.54,82.5,82.53,7526.0,72.0101,72.0188,71.9839,72.0101,7526.0
2017-12-11 13:25:00,82.54,82.55,82.5,82.5,8883.0,72.0188,72.0275,71.9839,71.9839,8883.0
2017-12-11 13:30:00,82.52,82.54,82.5,82.51,6992.0,72.0013,72.0188,71.9839,71.9926,6992.0
2017-12-11 13:35:00,82.51,82.55,82.5,82.55,9210.0,71.9926,72.0275,71.9839,72.0275,9210.0
2017-12-11 13:40:00,82.55,82.61,82.54,82.61,7303.0,72.0275,72.0799,72.0188,72.0799,7303.0
2017-12-11 13:45:00,82.62,82.62,82.54,82.55,7141.0,72.0886,72.0886,72.0188,72.0275,7141.0
2017-12-11 13:50:00,82.56,82.56,82.51,82.51,11831.0,72.0362,72.0362,71.9926,71.9926,11831.0
2017-12-11 13:55:00,82.51,82.51,82.45,82.47,28785.0,71.9926,71.9926,71.9403,71.9577,28785.0
2017-12-11 14:00:00,82.47,82.49,82.44,82.48,13982.0,71.9577,71.9752,71.9315,71.9664,13982.0
2017-12-11 14:05:00,82.47,82.49,82.42,82.43,17337.0,71.9577,71.9752,71.9141,71.9228,17337.0
2017-12-11 14:10:00,82.43,82.46,82.43,82.43,9475.0,71.9228,71.949,71.9228,71.9228,9475.0
2017-12-11 14:15:00,82.43,82.44,82.39,82.39,8101.0,71.9228,71.9315,71.8879,71.8879,8101.0
2017-12-11 14:20:00,82.39,82.4,82.36,82.36,7672.0,71.8879,71.8966,71.8617,71.8617,7672.0
2017-12-11 14:25:00,82.36,82.37,82.35,82.36,9830.0,71.8617,71.8705,71.853,71.8617,9830.0
2017-12-11 14:30:00,82.36,82.39,82.34,82.38,10755.0,71.8617,71.8879,71.8443,71.8792,10755.0
2017-12-11 14:35:00,82.38,82.43,82.37,82.42,10092.0,71.8792,71.9228,71.8705,71.9141,10092.0
2017-12-11 14:40:00,82.42,82.43,82.34,82.36,12969.0,71.9141,71.9228,71.8443,71.8617,12969.0
2017-12-11 14:45:00,82.37,82.41,82.36,82.38,12615.0,71.8705,71.9054,71.8617,71.8792,12615.0
2017-12-11 14:50:00,82.39,82.43,82.37,82.4,11534.0,71.8879,71.9228,71.8705,71.8966,11534.0
2017-12-11 14:55:00,82.4,82.41,82.37,82.38,14914.0,71.8966,71.9054,71.8705,71.8792,14914.0
2017-12-11 15:00:00,82.38,82.38,82.35,82.35,14992.0,71.8792,71.8792,71.853,71.853,14992.0
2017-12-11 15:05:00,82.35,82.4,82.33,82.37,45964.0,71.853,71.8966,71.8356,71.8705,45964.0
2017-12-11 15:10:00,82.38,82.38,82.32,82.34,28142.0,71.8792,71.8792,71.8268,71.8443,28142.0
2017-12-11 15:15:00,82.34,82.35,82.31,82.32,17807.0,71.8443,71.853,71.8181,71.8268,17807.0
2017-12-11 15:20:00,82.33,82.35,82.31,82.33,19029.0,71.8356,71.853,71.8181,71.8356,19029.0
2017-12-11 15:25:00,82.34,82.34,82.28,82.32,26088.0,71.8443,71.8443,71.7919,71.8268,26088.0
2017-12-11 15:30:00,82.32,82.32,82.28,82.3,27120.0,71.8268,71.8268,71.7919,71.8094,27120.0
2017-12-11 15:35:00,82.3,82.35,82.28,82.35,34078.0,71.8094,71.853,71.7919,71.853,34078.0
2017-12-11 15:40:00,82.34,82.38,82.32,82.36,52388.0,71.8443,71.8792,71.8268,71.8617,52388.0
2017-12-11 15:45:00,82.38,82.5,82.38,82.45,48112.0,71.8792,71.9839,71.8792,71.9403,48112.0
2017-12-11 15:50:00,82.45,82.5,82.44,82.47,59728.0,71.9403,71.9839,71.9315,71.9577,59728.0
2017-12-11 15:55:00,82.48,82.51,82.43,82.48,131029.0,71.9664,71.9926,71.9228,71.9664,131029.0
2017-12-12 09:30:00,82.31,82.42,81.8,82.09,43582.0,71.8181,71.9141,71.3731,71.6262,43582.0
2017-12-12 09:35:00,82.06,82.37,81.87,82.36,21105.0,71.6,71.8705,71.4342,71.8617,21105.0
2017-12-12 09:40:00,82.36,82.41,82.31,82.37,15599.0,71.8617,71.9054,71.8181,71.8705,15599.0
2017-12-12 09:45:00,82.32,82.32,82.03,82.05,11793.0,71.8268,71.8268,71.5738,71.5913,11793.0
2017-12-12 09:50:00,82.05,82.12,81.93,82.05,32738.0,71.5913,71.6523,71.4866,71.5913,32738.0
2017-12-12 09:55:00,82.04,82.06,81.92,82.06,23425.0,71.5825,71.6,71.4778,71.6,23425.0
2017-12-12 10:00:00,82.04,82.04,81.86,81.86,17907.0,71.5825,71.5825,71.4255,71.4255,17907.0
2017-12-12 10:05:00,81.83,82.03,81.83,81.99,21378.0,71.3993,71.5738,71.3993,71.5389,21378.0
2017-12-12 10:10:00,81.97,82.02,81.9,81.91,16817.0,71.5215,71.5651,71.4604,71.4691,16817.0
2017-12-12 10:15:00,81.92,81.96,81.9,81.91,15407.0,71.4778,71.5127,71.4604,71.4691,15407.0
2017-12-12 10:20:00,81.91,81.94,81.86,81.86,12451.0,71.4691,71.4953,71.4255,71.4255,12451.0
2017-12-12 10:25:00,81.85,81.89,81.83,81.89,11265.0,71.4168,71.4517,71.3993,71.4517,11265.0
2017-12-12 10:30:00,81.89,81.91,81.74,81.78,16708.0,71.4517,71.4691,71.3208,71.3557,16708.0
2017-12-12 10:35:00,81.77,81.84,81.75,81.75,10985.0,71.3469,71.408,71.3295,71.3295,10985.0
2017-12-12 10:40:00,81.78,81.81,81.74,81.8,23647.0,71.3557,71.3819,71.3208,71.3731,23647.0
2017-12-12 10:45:00,81.81,81.81,81.7,81.78,27752.0,71.3819,71.3819,71.2859,71.3557,27752.0
2017-12-12 10:50:00,81.77,81.8,81.64,81.69,31089.0,71.3469,71.3731,71.2335,71.2771,31089.0
2017-12-12 10:55:00,81.7,81.85,81.7,81.83,17611.0,71.2859,71.4168,71.2859,71.3993,17611.0
2017-12-12 11:00:00,81.83,81.87,81.76,81.78,14282.0,71.3993,71.4342,71.3382,71.3557,14282.0
2017-12-12 11:05:00,81.78,81.89,81.78,81.86,12573.0,71.3557,71.4517,71.3557,71.4255,12573.0
2017-12-12 11:10:00,81.86,81.86,81.79,81.8,18866.0,71.4255,71.4255,71.3644,71.3731,18866.0
2017-12-12 11:15:00,81.81,81.86,81.79,81.84,13044.0,71.3819,71.4255,71.3644,71.408,13044.0
2017-12-12 11:20:00,81.84,81.84,81.78,81.79,15797.0,71.408,71.408,71.3557,71.3644,15797.0
2017-12-12 11:25:00,81.79,81.83,81.75,81.77,12143.0,71.3644,71.3993,71.3295,71.3469,12143.0
2017-12-12 11:30:00,81.79,81.82,81.78,81.81,15072.0,71.3644,71.3906,71.3557,71.3819,15072.0
2017-12-12 11:35:00,81.82,81.83,81.78,81.79,14020.0,71.3906,71.3993,71.3557,71.3644,14020.0
2017-12-12 11:40:00,81.8,81.83,81.76,81.83,11883.0,71.3731,71.3993,71.3382,71.3993,11883.0
2017-12-12 11:45:00,81.83,81.86,81.77,81.77,12092.0,71.3993,71.4255,71.3469,71.3469,12092.0
2017-12-12 11:50:00,81.78,81.82,81.72,81.72,13055.0,71.3557,71.3906,71.3033,71.3033,13055.0
2017-12-12 11:55:00,81.73,81.77,81.73,81.76,10410.0,71.312,71.3469,71.312,71.3382,10410.0
2017-12-12 12:00:00,81.77,81.83,81.72,81.83,27444.0,71.3469,71.3993,71.3033,71.3993,27444.0
2017-12-12 12:05:00,81.83,81.91,81.8,81.91,11676.0,71.3993,71.4691,71.3731,71.4691,11676.0
2017-12-12 12:10:00,81.92,81.97,81.91,81.96,7253.0,71.4778,71.5215,71.4691,71.5127,7253.0
2017-12-12 12:15:00,81.98,81.99,81.91,81.93,11489.0,71.5302,71.5389,71.4691,71.4866,11489.0
2017-12-12 12:20:00,81.94,82.02,81.93,82.02,13383.0,71.4953,71.5651,71.4866,71.5651,13383.0
2017-12-12 12:25:00,82.02,82.02,81.86,81.87,14071.0,71.5651,71.5651,71.4255,71.4342,14071.0
2017-12-12 12:30:00,81.89,82.03,81.88,82.02,9807.0,71.4517,71.5738,71.4429,71.5651,9807.0
2017-12-12 12:35:00,81.98,82.0,81.93,81.95,7013.0,71.5302,71.5476,71.4866,71.504,7013.0
2017-12-12 12:40:00,81.92,81.95,81.92,81.93,4140.0,71.4778,71.504,71.4778,71.4866,4140.0
2017-12-12 12:45:00,81.93,82.02,81.93,82.02,11513.0,71.4866,71.5651,71.4866,71.5651,11513.0
2017-12-12 12:50:00,82.03,82.06,82.03,82.03,4150.0,71.5738,71.6,71.5738,71.5738,4150.0
2017-12-12 12:55:00,82.04,82.04,81.98,82.0,8918.0,71.5825,71.5825,71.5302,71.5476,8918.0
2017-12-12 13:00:00,82.01,82.04,81.99,82.04,6235.0,71.5564,71.5825,71.5389,71.5825,6235.0
2017-12-12 13:05:00,82.04,82.11,82.02,82.1,8429.0,71.5825,71.6436,71.5651,71.6349,8429.0
2017-12-12 13:10:00,82.1,82.13,82.08,82.12,5646.0,71.6349,71.6611,71.6174,71.6523,5646.0
2017-12-12 13:15:00,82.12,82.13,82.06,82.07,8105.0,71.6523,71.6611,71.6,71.6087,8105.0
2017-12-12 13:20:00,82.09,82.12,82.08,82.09,6861.0,71.6262,71.6523,71.6174,71.6262,6861.0
2017-12-12 13:25:00,82.09,82.1,82.07,82.09,5900.0,71.6262,71.6349,71.6087,71.6262,5900.0
2017-12-12 13:30:00,82.11,82.12,82.03,82.03,7453.0,71.6436,71.6523,71.5738,71.5738,7453.0
2017-12-12 13:35:00,82.04,82.08,82.03,82.06,7074.0,71.5825,71.6174,71.5738,71.6,7074.0
2017-12-12 13:40:00,82.05,82.11,82.05,82.09,9767.0,71.5913,71.6436,71.5913,71.6262,9767.0
2017-12-12 13:45:00,82.09,82.09,82.05,82.05,5416.0,71.6262,71.6262,71.5913,71.5913,5416.0
2017-12-12 13:50:00,82.07,82.1,82.03,82.03,8474.0,71.6087,71.6349,71.5738,71.5738,8474.0
2017-12-12 13:55:00,82.04,82.12,82.04,82.11,6502.0,71.5825,71.6523,71.5825,71.6436,6502.0
2017-12-12 14:00:00,82.11,82.12,82.06,82.11,9256.0,71.6436,71.6523,71.6,71.6436,9256.0
2017-12-12 14:05:00,82.11,82.12,82.1,82.11,11577.0,71.6436,71.6523,71.6349,71.6436,11577.0
2017-12-12 14:10:00,82.12,82.16,82.12,82.14,8505.0,71.6523,71.6872,71.6523,71.6698,8505.0
2017-12-12 14:15:00,82.14,82.18,82.13,82.14,8793.0,71.6698,71.7047,71.6611,71.6698,8793.0
2017-12-12 14:20:00,82.14,82.15,82.09,82.12,15508.0,71.6698,71.6785,71.6262,71.6523,15508.0
2017-12-12 14:25:00,82.12,82.14,82.09,82.11,9403.0,71.6523,71.6698,71.6262,71.6436,9403.0
2017-12-12 14:30:00,82.11,82.11,82.06,82.07,7730.0,71.6436,71.6436,71.6,71.6087,7730.0
2017-12-12 14:35:00,82.07,82.08,82.05,82.05,7133.0,71.6087,71.6174,71.5913,71.5913,7133.0
2017-12-12 14:40:00,82.05,82.07,82.04,82.05,8415.0,71.5913,71.6087,71.5825,71.5913,8415.0
2017-12-12 14:45:00,82.05,82.05,81.99,82.0,9935.0,71.5913,71.5913,71.5389,71.5476,9935.0
2017-12-12 14:50:00,82.0,82.03,81.99,82.02,12173.0,71.5476,71.5738,71.5389,71.5651,12173.0
2017-12-12 14:55:00,82.03,82.06,82.03,82.05,13476.0,71.5738,71.6,71.5738,71.5913,13476.0
2017-12-12 15:00:00,82.06,82.08,82.05,82.06,11062.0,71.6,71.6174,71.5913,71.6,11062.0
2017-12-12 15:05:00,82.06,82.09,82.01,82.02,14957.0,71.6,71.6262,71.5564,71.5651,14957.0
2017-12-12 15:10:00,82.02,82.02,81.96,82.0,12655.0,71.5651,71.5651,71.5127,71.5476,12655.0
2017-12-12 15:15:00,82.0,82.01,81.96,81.98,14162.0,71.5476,71.5564,71.5127,71.5302,14162.0
2017-12-12 15:20:00,81.99,82.0,81.96,82.0,17494.0,71.5389,71.5476,71.5127,71.5476,17494.0
2017-12-12 15:25:00,82.0,82.04,81.99,82.02,14331.0,71.5476,71.5825,71.5389,71.5651,14331.0
2017-12-12 15:30:00,82.03,82.08,82.02,82.06,28947.0,71.5738,71.6174,71.5651,71.6,28947.0
2017-12-12 15:35:00,82.07,82.1,82.0,82.02,23439.0,71.6087,71.6349,71.5476,71.5651,23439.0
2017-12-12 15:40:00,82.02,82.06,82.01,82.05,28292.0,71.5651,71.6,71.5564,71.5913,28292.0
2017-12-12 15:45:00,82.05,82.05,81.98,82.0,49913.0,71.5913,71.5913,71.5302,71.5476,49913.0
2017-12-12 15:50:00,81.99,82.0,81.95,81.96,29497.0,71.5389,71.5476,71.504,71.5127,29497.0
2017-12-12 15:55:00,81.95,82.02,81.95,82.0,112568.0,71.504,71.5651,71.504,71.5476,112568.0
2017-12-13 09:30:00,82.18,82.33,82.06,82.31,34557.0,71.7047,71.8356,71.6,71.8181,34557.0
2017-12-13 09:35:00,82.32,82.6,82.32,82.59,17463.0,71.8268,72.0712,71.8268,72.0624,17463.0
2017-12-13 09:40:00,82.65,82.72,82.47,82.51,16856.0,72.1148,72.1759,71.9577,71.9926,16856.0
2017-12-13 09:45:00,82.53,82.63,82.49,82.51,17882.0,72.0101,72.0973,71.9752,71.9926,17882.0
2017-12-13 09:50:00,82.51,82.51,82.37,82.44,23364.0,71.9926,71.9926,71.8705,71.9315,23364.0
2017-12-13 09:55:00,82.44,82.57,82.44,82.55,14033.0,71.9315,72.045,71.9315,72.0275,14033.0
2017-12-13 10:00:00,82.55,82.61,82.48,82.5,17519.0,72.0275,72.0799,71.9664,71.9839,17519.0
2017-12-13 10:05:00,82.55,82.55,82.43,82.51,16844.0,72.0275,72.0275,71.9228,71.9926,16844.0
2017-12-13 10:10:00,82.51,82.51,82.41,82.42,15806.0,71.9926,71.9926,71.9054,71.9141,15806.0
2017-12-13 10:15:00,82.43,82.45,82.33,82.36,20837.0,71.9228,71.9403,71.8356,71.8617,20837.0
2017-12-13 10:20:00,82.37,82.43,82.36,82.36,12004.0,71.8705,71.9228,71.8617,71.8617,12004.0
2017-12-13 10:25:00,82.38,82.41,82.31,82.38,12374.0,71.8792,71.9054,71.8181,71.8792,12374.0
2017-12-13 10:30:00,82.38,82.39,82.3,82.33,18965.0,71.8792,71.8879,71.8094,71.8356,18965.0
2017-12-13 10:35:00,82.34,82.35,82.28,82.28,17483.0,71.8443,71.853,71.7919,71.7919,17483.0
2017-12-13 10:40:00,82.28,82.3,82.22,82.24,28738.0,71.7919,71.8094,71.7396,71.757,28738.0
2017-12-13 10:45:00,82.28,82.31,82.26,82.29,20132.0,71.7919,71.8181,71.7745,71.8007,20132.0
2017-12-13 10:50:00,82.29,82.33,82.22,82.29,28126.0,71.8007,71.8356,71.7396,71.8007,28126.0
2017-12-13 10:55:00,82.29,82.57,82.29,82.55,15975.0,71.8007,72.045,71.8007,72.0275,15975.0
2017-12-13 11:00:00,82.55,82.64,82.45,82.61,16501.0,72.0275,72.1061,71.9403,72.0799,16501.0
2017-12-13 11:05:00,82.59,82.72,82.59,82.67,12468.0,72.0624,72.1759,72.0624,72.1322,12468.0
2017-12-13 11:10:00,82.69,82.69,82.57,82.57,4266.0,72.1497,72.1497,72.045,72.045,4266.0
2017-12-13 11:15:00,82.6,82.6,82.54,82.58,8183.0,72.0712,72.0712,72.0188,72.0537,8183.0
2017-12-13 11:20:00,82.57,82.6,82.54,82.56,5772.0,72.045,72.0712,72.0188,72.0362,5772.0
2017-12-13 11:25:00,82.54,82.63,82.51,82.61,16471.0,72.0188,72.0973,71.9926,72.0799,16471.0
2017-12-13 11:30:00,82.62,82.73,82.62,82.73,11819.0,72.0886,72.1846,72.0886,72.1846,11819.0
2017-12-13 11:35:00,82.74,82.74,82.57,82.57,10815.0,72.1933,72.1933,72.045,72.045,10815.0
2017-12-13 11:40:00,82.56,82.6,82.52,82.53,18141.0,72.0362,72.0712,72.0013,72.0101,18141.0
2017-12-13 11:45:00,82.54,82.64,82.54,82.63,11163.0,72.0188,72.1061,72.0188,72.0973,11163.0
2017-12-13 11:50:00,82.63,82.63,82.5,82.57,13865.0,72.0973,72.0973,71.9839,72.045,13865.0
2017-12-13 11:55:00,82.57,82.57,82.47,82.47,9799.0,72.045,72.045,71.9577,71.9577,9799.0
2017-12-13 12:00:00,82.48,82.52,82.47,82.51,9136.0,71.9664,72.0013,71.9577,71.9926,9136.0
2017-12-13 12:05:00,82.52,82.54,82.5,82.53,5233.0,72.0013,72.0188,71.9839,72.0101,5233.0
2017-12-13 12:10:00,82.53,82.54,82.39,82.45,12259.0,72.0101,72.0188,71.8879,71.9403,12259.0
2017-12-13 12:15:00,82.45,82.45,82.38,82.45,9059.0,71.9403,71.9403,71.8792,71.9403,9059.0
2017-12-13 12:20:00,82.46,82.53,82.46,82.5,6314.0,71.949,72.0101,71.949,71.9839,6314.0
2017-12-13 12:25:00,82.52,82.53,82.45,82.45,5082.0,72.0013,72.0101,71.9403,71.9403,5082.0
2017-12-13 12:30:00,82.47,82.52,82.47,82.51,11465.0,71.9577,72.0013,71.9577,71.9926,11465.0
2017-12-13 12:35:00,82.52,82.52,82.43,82.46,7407.0,72.0013,72.0013,71.9228,71.949,7407.0
2017-12-13 12:40:00,82.44,82.48,82.42,82.42,5327.0,71.9315,71.9664,71.9141,71.9141,5327.0
2017-12-13 12:45:00,82.42,82.49,82.42,82.47,6020.0,71.9141,71.9752,71.9141,71.9577,6020.0
2017-12-13 12:50:00,82.47,82.47,82.44,82.45,3981.0,71.9577,71.9577,71.9315,71.9403,3981.0
2017-12-13 12:55:00,82.46,82.48,82.43,82.47,4742.0,71.949,71.9664,71.9228,71.9577,4742.0
2017-12-13 13:00:00,82.47,82.49,82.41,82.41,5816.0,71.9577,71.9752,71.9054,71.9054,5816.0
2017-12-13 13:05:00,82.42,82.43,82.38,82.42,7410.0,71.9141,71.9228,71.8792,71.9141,7410.0
2017-12-13 13:10:00,82.43,82.43,82.35,82.38,7032.0,71.9228,71.9228,71.853,71.8792,7032.0
2017-12-13 13:15:00,82.38,82.38,82.31,82.36,5668.0,71.8792,71.8792,71.8181,71.8617,5668.0
2017-12-13 13:20:00,82.37,82.4,82.34,82.39,3105.0,71.8705,71.8966,71.8443,71.8879,3105.0
2017-12-13 13:25:00,82.41,82.43,82.34,82.38,5646.0,71.9054,71.9228,71.8443,71.8792,5646.0
2017-12-13 13:30:00,82.38,82.4,82.34,82.36,5900.0,71.8792,71.8966,71.8443,71.8617,5900.0
2017-12-13 13:35:00,82.34,82.4,82.34,82.4,2500.0,71.8443,71.8966,71.8443,71.8966,2500.0
2017-12-13 13:40:00,82.42,82.46,82.41,82.46,8990.0,71.9141,71.949,71.9054,71.949,8990.0
2017-12-13 13:45:00,82.46,82.51,82.45,82.45,8554.0,71.949,71.9926,71.9403,71.9403,8554.0
2017-12-13 13:50:00,82.46,82.5,82.45,82.5,8609.0,71.949,71.9839,71.9403,71.9839,8609.0
2017-12-13 13:55:00,82.5,82.52,82.47,82.48,8724.0,71.9839,72.0013,71.9577,71.9664,8724.0
2017-12-13 14:00:00,82.51,82.62,82.5,82.58,13683.0,71.9926,72.0886,71.9839,72.0537,13683.0
2017-12-13 14:05:00,82.58,82.62,82.51,82.58,11282.0,72.0537,72.0886,71.9926,72.0537,11282.0
2017-12-13 14:10:00,82.58,82.58,82.46,82.51,13402.0,72.0537,72.0537,71.949,71.9926,13402.0
2017-12-13 14:15:00,82.51,82.55,82.46,82.47,10335.0,71.9926,72.0275,71.949,71.9577,10335.0
2017-12-13 14:20:00,82.48,82.54,82.47,82.54,7880.0,71.9664,72.0188,71.9577,72.0188,7880.0
2017-12-13 14:25:00,82.54,82.57,82.5,82.56,14882.0,72.0188,72.045,71.9839,72.0362,14882.0
2017-12-13 14:30:00,82.57,82.62,82.56,82.6,12209.0,72.045,72.0886,72.0362,72.0712,12209.0
2017-12-13 14:35:00,82.61,82.62,82.58,82.6,12899.0,72.0799,72.0886,72.0537,72.0712,12899.0
2017-12-13 14:40:00,82.61,82.66,82.6,82.66,10040.0,72.0799,72.1235,72.0712,72.1235,10040.0
2017-12-13 14:45:00,82.66,82.68,82.59,82.59,22635.0,72.1235,72.141,72.0624,72.0624,22635.0
2017-12-13 14:50:00,82.59,82.6,82.52,82.52,26304.0,72.0624,72.0712,72.0013,72.0013,26304.0
2017-12-13 14:55:00,82.53,82.55,82.51,82.53,25514.0,72.0101,72.0275,71.9926,72.0101,25514.0
2017-12-13 15:00:00,82.54,82.54,82.47,82.5,21708.0,72.0188,72.0188,71.9577,71.9839,21708.0
2017-12-13 15:05:00,82.49,82.49,82.4,82.4,23133.0,71.9752,71.9752,71.8966,71.8966,23133.0
2017-12-13 15:10:00,82.41,82.43,82.39,82.41,13597.0,71.9054,71.9228,71.8879,71.9054,13597.0
2017-12-13 15:15:00,82.41,82.41,82.36,82.38,10678.0,71.9054,71.9054,71.8617,71.8792,10678.0
2017-12-13 15:20:00,82.39,82.42,82.36,82.37,13526.0,71.8879,71.9141,71.8617,71.8705,13526.0
2017-12-13 15:25:00,82.37,82.39,82.27,82.31,22340.0,71.8705,71.8879,71.7832,71.8181,22340.0
2017-12-13 15:30:00,82.31,82.33,82.28,82.32,11581.0,71.8181,71.8356,71.7919,71.8268,11581.0
2017-12-13 15:35:00,82.32,82.36,82.29,82.33,19689.0,71.8268,71.8617,71.8007,71.8356,19689.0
2017-12-13 15:40:00,82.32,82.33,82.25,82.27,23165.0,71.8268,71.8356,71.7658,71.7832,23165.0
2017-12-13 15:45:00,82.27,82.34,82.26,82.33,30522.0,71.7832,71.8443,71.7745,71.8356,30522.0
2017-12-13 15:50:00,82.32,82.32,82.2,82.22,40859.0,71.8268,71.8268,71.7221,71.7396,40859.0
2017-12-13 15:55:00,82.21,82.24,82.18,82.21,74846.0,71.7309,71.757,71.7047,71.7309,74846.0
2017-12-14 09:30:00,82.23,82.54,82.18,82.45,24325.0,71.7483,72.0188,71.7047,71.9403,24325.0
2017-12-14 09:35:00,82.51,82.62,82.39,82.49,16057.0,71.9926,72.0886,71.8879,71.9752,16057.0
2017-12-14 09:40:00,82.49,82.49,82.33,82.38,7740.0,71.9752,71.9752,71.8356,71.8792,7740.0
2017-12-14 09:45:00,82.41,82.44,82.33,82.33,8664.0,71.9054,71.9315,71.8356,71.8356,8664.0
2017-12-14 09:50:00,82.33,82.34,82.25,82.25,6192.0,71.8356,71.8443,71.7658,71.7658,6192.0
2017-12-14 09:55:00,82.25,82.37,82.23,82.37,12984.0,71.7658,71.8705,71.7483,71.8705,12984.0
2017-12-14 10:00:00,82.41,82.57,82.41,82.54,43793.0,71.9054,72.045,71.9054,72.0188,43793.0
2017-12-14 10:05:00,82.53,82.53,82.33,82.33,8756.0,72.0101,72.0101,71.8356,71.8356,8756.0
2017-12-14 10:10:00,82.35,82.43,82.35,82.4,9249.0,71.853,71.9228,71.853,71.8966,9249.0
2017-12-14 10:15:00,82.4,82.52,82.37,82.52,6651.0,71.8966,72.0013,71.8705,72.0013,6651.0
2017-12-14 10:20:00,82.52,82.56,82.46,82.56,7160.0,72.0013,72.0362,71.949,72.0362,7160.0
2017-12-14 10:25:00,82.6,82.6,82.51,82.51,42435.0,72.0712,72.0712,71.9926,71.9926,42435.0
2017-12-14 10:30:00,82.51,82.55,82.44,82.55,17437.0,71.9926,72.0275,71.9315,72.0275,17437.0
2017-12-14 10:35:00,82.55,82.57,82.52,82.55,9933.0,72.0275,72.045,72.0013,72.0275,9933.0
2017-12-14 10:40:00,82.55,82.64,82.53,82.64,9490.0,72.0275,72.1061,72.0101,72.1061,9490.0
2017-12-14 10:45:00,82.66,82.73,82.65,82.69,8779.0,72.1235,72.1846,72.1148,72.1497,8779.0
2017-12-14 10:50:00,82.69,82.69,82.62,82.64,7808.0,72.1497,72.1497,72.0886,72.1061,7808.0
2017-12-14 10:55:00,82.65,82.68,82.6,82.6,10455.0,72.1148,72.141,72.0712,72.0712,10455.0
2017-12-14 11:00:00,82.6,82.68,82.59,82.67,35426.0,72.0712,72.141,72.0624,72.1322,35426.0
2017-12-14 11:05:00,82.68,82.7,82.65,82.69,6727.0,72.141,72.1584,72.1148,72.1497,6727.0
2017-12-14 11:10:00,82.68,82.73,82.65,82.73,11850.0,72.141,72.1846,72.1148,72.1846,11850.0
2017-12-14 11:15:00,82.74,82.75,82.63,82.63,8729.0,72.1933,72.202,72.0973,72.0973,8729.0
2017-12-14 11:20:00,82.65,82.7,82.65,82.67,6635.0,72.1148,72.1584,72.1148,72.1322,6635.0
2017-12-14 11:25:00,82.67,82.71,82.62,82.71,11791.0,72.1322,72.1671,72.0886,72.1671,11791.0
2017-12-14 11:30:00,82.71,82.78,82.69,82.78,11617.0,72.1671,72.2282,72.1497,72.2282,11617.0
2017-12-14 11:35:00,82.77,82.78,82.74,82.77,6194.0,72.2195,72.2282,72.1933,72.2195,6194.0
2017-12-14 11:40:00,82.77,82.77,82.72,82.74,4580.0,72.2195,72.2195,72.1759,72.1933,4580.0
2017-12-14 11:45:00,82.74,82.77,82.67,82.68,7262.0,72.1933,72.2195,72.1322,72.141,7262.0
2017-12-14 11:50:00,82.69,82.74,82.69,82.72,12521.0,72.1497,72.1933,72.1497,72.1759,12521.0
2017-12-14 11:55:00,82.72,82.72,82.6,82.61,5337.0,72.1759,72.1759,72.0712,72.0799,5337.0
2017-12-14 12:00:00,82.61,82.66,82.6,82.6,5403.0,72.0799,72.1235,72.0712,72.0712,5403.0
2017-12-14 12:05:00,82.62,82.65,82.61,82.64,3850.0,72.0886,72.1148,72.0799,72.1061,3850.0
2017-12-14 12:10:00,82.63,82.63,82.56,82.58,6192.0,72.0973,72.0973,72.0362,72.0537,6192.0
2017-12-14 12:15:00,82.58,82.61,82.57,82.6,4850.0,72.0537,72.0799,72.045,72.0712,4850.0
2017-12-14 12:20:00,82.61,82.61,82.52,82.52,7823.0,72.0799,72.0799,72.0013,72.0013,7823.0
2017-12-14 12:25:00,82.54,82.57,82.51,82.57,4121.0,72.0188,72.045,71.9926,72.045,4121.0
2017-12-14 12:30:00,82.57,82.57,82.55,82.55,1965.0,72.045,72.045,72.0275,72.0275,1965.0
2017-12-14 12:35:00,82.55,82.56,82.52,82.52,5791.0,72.0275,72.0362,72.0013,72.0013,5791.0
2017-12-14 12:40:00,82.52,82.52,82.37,82.39,24064.0,72.0013,72.0013,71.8705,71.8879,24064.0
2017-12-14 12:45:00,82.39,82.4,82.32,82.32,4200.0,71.8879,71.8966,71.8268,71.8268,4200.0
2017-12-14 12:50:00,82.32,82.32,82.23,82.23,5980.0,71.8268,71.8268,71.7483,71.7483,5980.0
2017-12-14 12:55:00,82.23,82.23,82.05,82.05,16715.0,71.7483,71.7483,71.5913,71.5913,16715.0
2017-12-14 13:00:00,82.06,82.15,82.06,82.14,10004.0,71.6,71.6785,71.6,71.6698,10004.0
2017-12-14 13:05:00,82.15,82.19,82.11,82.12,9302.0,71.6785,71.7134,71.6436,71.6523,9302.0
2017-12-14 13:10:00,82.12,82.15,82.11,82.13,6100.0,71.6523,71.6785,71.6436,71.6611,6100.0
2017-12-14 13:15:00,82.14,82.23,82.14,82.21,9462.0,71.6698,71.7483,71.6698,71.7309,9462.0
2017-12-14 13:20:00,82.22,82.23,82.19,82.22,6800.0,71.7396,71.7483,71.7134,71.7396,6800.0
2017-12-14 13:25:00,82.22,82.23,82.2,82.23,5961.0,71.7396,71.7483,71.7221,71.7483,5961.0
2017-12-14 13:30:00,82.23,82.23,82.18,82.19,7728.0,71.7483,71.7483,71.7047,71.7134,7728.0
2017-12-14 13:35:00,82.19,82.21,82.14,82.14,5206.0,71.7134,71.7309,71.6698,71.6698,5206.0
2017-12-14 13:40:00,82.14,82.15,82.06,82.13,8781.0,71.6698,71.6785,71.6,71.6611,8781.0
2017-12-14 13:45:00,82.13,82.17,82.11,82.11,3386.0,71.6611,71.696,71.6436,71.6436,3386.0
2017-12-14 13:50:00,82.11,82.14,82.08,82.08,5344.0,71.6436,71.6698,71.6174,71.6174,5344.0
2017-12-14 13:55:00,82.09,82.11,82.04,82.08,8840.0,71.6262,71.6436,71.5825,71.6174,8840.0
2017-12-14 14:00:00,82.07,82.09,82.04,82.08,5151.0,71.6087,71.6262,71.5825,71.6174,5151.0
2017-12-14 14:05:00,82.09,82.13,82.04,82.11,6430.0,71.6262,71.6611,71.5825,71.6436,6430.0
2017-12-14 14:10:00,82.09,82.14,82.09,82.12,5371.0,71.6262,71.6698,71.6262,71.6523,5371.0
2017-12-14 14:15:00,82.12,82.14,82.09,82.11,8493.0,71.6523,71.6698,71.6262,71.6436,8493.0
2017-12-14 14:20:00,82.12,82.12,82.01,82.03,10118.0,71.6523,71.6523,71.5564,71.5738,10118.0
2017-12-14 14:25:00,82.03,82.04,81.96,81.96,8874.0,71.5738,71.5825,71.5127,71.5127,8874.0
2017-12-14 14:30:00,81.96,82.09,81.96,82.08,29055.0,71.5127,71.6262,71.5127,71.6174,29055.0
2017-12-14 14:35:00,82.08,82.08,82.03,82.03,13252.0,71.6174,71.6174,71.5738,71.5738,13252.0
2017-12-14 14:40:00,82.02,82.03,81.99,82.0,9036.0,71.5651,71.5738,71.5389,71.5476,9036.0
2017-12-14 14:45:00,82.03,82.05,82.01,82.04,8966.0,71.5738,71.5913,71.5564,71.5825,8966.0
2017-12-14 14:50:00,82.05,82.1,82.04,82.09,8953.0,71.5913,71.6349,71.5825,71.6262,8953.0
2017-12-14 14:55:00,82.11,82.16,82.08,82.13,13607.0,71.6436,71.6872,71.6174,71.6611,13607.0
2017-12-14 15:00:00,82.14,82.16,82.12,82.13,9805.0,71.6698,71.6872,71.6523,71.6611,9805.0
2017-12-14 15:05:00,82.14,82.18,82.11,82.15,11951.0,71.6698,71.7047,71.6436,71.6785,11951.0
2017-12-14 15:10:00,82.15,82.16,82.12,82.12,6913.0,71.6785,71.6872,71.6523,71.6523,6913.0
2017-12-14 15:15:00,82.12,82.14,82.11,82.12,13048.0,71.6523,71.6698,71.6436,71.6523,13048.0
2017-12-14 15:20:00,82.12,82.14,82.1,82.1,12592.0,71.6523,71.6698,71.6349,71.6349,12592.0
2017-12-14 15:25:00,82.1,82.13,82.08,82.08,11585.0,71.6349,71.6611,71.6174,71.6174,11585.0
2017-12-14 15:30:00,82.09,82.28,82.08,82.28,24171.0,71.6262,71.7919,71.6174,71.7919,24171.0
2017-12-14 15:35:00,82.28,82.32,82.26,82.28,27820.0,71.7919,71.8268,71.7745,71.7919,27820.0
2017-12-14 15:40:00,82.29,82.31,82.18,82.2,47293.0,71.8007,71.8181,71.7047,71.7221,47293.0
2017-12-14 15:45:00,82.19,82.19,82.07,82.11,33553.0,71.7134,71.7134,71.6087,71.6436,33553.0
2017-12-14 15:50:00,82.1,82.1,82.0,82.06,33385.0,71.6349,71.6349,71.5476,71.6,33385.0
2017-12-14 15:55:00,82.06,82.09,82.02,82.05,64998.0,71.6,71.6262,71.5651,71.5913,64998.0
2017-12-15 09:30:00,82.37,82.78,82.37,82.64,315347.0,71.8705,72.2282,71.8705,72.1061,315347.0
2017-12-15 09:35:00,82.68,82.75,82.4,82.42,18493.0,72.141,72.202,71.8966,71.9141,18493.0
2017-12-15 09:40:00,82.43,82.61,82.35,82.56,21528.0,71.9228,72.0799,71.853,72.0362,21528.0
2017-12-15 09:45:00,82.56,82.69,82.54,82.63,18238.0,72.0362,72.1497,72.0188,72.0973,18238.0
2017-12-15 09:50:00,82.61,82.73,82.6,82.66,16949.0,72.0799,72.1846,72.0712,72.1235,16949.0
2017-12-15 09:55:00,82.68,82.78,82.65,82.77,19133.0,72.141,72.2282,72.1148,72.2195,19133.0
2017-12-15 10:00:00,82.75,82.81,82.44,82.46,29484.0,72.202,72.2544,71.9315,71.949,29484.0
2017-12-15 10:05:00,82.46,82.54,82.43,82.53,24817.0,71.949,72.0188,71.9228,72.0101,24817.0
2017-12-15 10:10:00,82.53,82.54,82.32,82.32,9270.0,72.0101,72.0188,71.8268,71.8268,9270.0
2017-12-15 10:15:00,82.32,82.52,82.29,82.49,16187.0,71.8268,72.0013,71.8007,71.9752,16187.0
2017-12-15 10:20:00,82.51,82.51,82.36,82.4,16316.0,71.9926,71.9926,71.8617,71.8966,16316.0
2017-12-15 10:25:00,82.4,82.45,82.39,82.44,15908.0,71.8966,71.9403,71.8879,71.9315,15908.0
2017-12-15 10:30:00,82.45,82.47,82.37,82.4,38791.0,71.9403,71.9577,71.8705,71.8966,38791.0
2017-12-15 10:35:00,82.4,82.49,82.4,82.48,8661.0,71.8966,71.9752,71.8966,71.9664,8661.0
2017-12-15 10:40:00,82.49,82.5,82.44,82.5,10794.0,71.9752,71.9839,71.9315,71.9839,10794.0
2017-12-15 10:45:00,82.51,82.52,82.46,82.46,7321.0,71.9926,72.0013,71.949,71.949,7321.0
2017-12-15 10:50:00,82.46,82.46,82.39,82.42,8706.0,71.949,71.949,71.8879,71.9141,8706.0
2017-12-15 10:55:00,82.44,82.44,82.36,82.36,7577.0,71.9315,71.9315,71.8617,71.8617,7577.0
2017-12-15 11:00:00,82.37,82.45,82.36,82.44,14282.0,71.8705,71.9403,71.8617,71.9315,14282.0
2017-12-15 11:05:00,82.43,82.46,82.41,82.42,13075.0,71.9228,71.949,71.9054,71.9141,13075.0
2017-12-15 11:10:00,82.43,82.45,82.36,82.36,10847.0,71.9228,71.9403,71.8617,71.8617,10847.0
2017-12-15 11:15:00,82.38,82.45,82.37,82.4,9554.0,71.8792,71.9403,71.8705,71.8966,9554.0
2017-12-15 11:20:00,82.41,82.42,82.39,82.39,7918.0,71.9054,71.9141,71.8879,71.8879,7918.0
2017-12-15 11:25:00,82.39,82.43,82.37,82.4,11214.0,71.8879,71.9228,71.8705,71.8966,11214.0
2017-12-15 11:30:00,82.42,82.48,82.42,82.48,9300.0,71.9141,71.9664,71.9141,71.9664,9300.0
2017-12-15 11:35:00,82.49,82.54,82.48,82.5,15042.0,71.9752,72.0188,71.9664,71.9839,15042.0
2017-12-15 11:40:00,82.51,82.52,82.4,82.42,8458.0,71.9926,72.0013,71.8966,71.9141,8458.0
2017-12-15 11:45:00,82.4,82.42,82.28,82.31,5782.0,71.8966,71.9141,71.7919,71.8181,5782.0
2017-12-15 11:50:00,82.31,82.39,82.3,82.39,6215.0,71.8181,71.8879,71.8094,71.8879,6215.0
2017-12-15 11:55:00,82.36,82.39,82.3,82.36,11322.0,71.8617,71.8879,71.8094,71.8617,11322.0
2017-12-15 12:00:00,82.37,82.39,82.32,82.34,13334.0,71.8705,71.8879,71.8268,71.8443,13334.0
2017-12-15 12:05:00,82.36,82.42,82.36,82.39,5700.0,71.8617,71.9141,71.8617,71.8879,5700.0
2017-12-15 12:10:00,82.38,82.4,82.3,82.31,9505.0,71.8792,71.8966,71.8094,71.8181,9505.0
2017-12-15 12:15:00,82.31,82.32,82.26,82.31,12864.0,71.8181,71.8268,71.7745,71.8181,12864.0
2017-12-15 12:20:00,82.31,82.31,82.29,82.3,4720.0,71.8181,71.8181,71.8007,71.8094,4720.0
2017-12-15 12:25:00,82.3,82.3,82.23,82.26,12411.0,71.8094,71.8094,71.7483,71.7745,12411.0
2017-12-15 12:30:00,82.27,82.34,82.27,82.33,8456.0,71.7832,71.8443,71.7832,71.8356,8456.0
2017-12-15 12:35:00,82.33,82.33,82.3,82.32,5300.0,71.8356,71.8356,71.8094,71.8268,5300.0
2017-12-15 12:40:00,82.33,82.33,82.31,82.31,4140.0,71.8356,71.8356,71.8181,71.8181,4140.0
2017-12-15 12:45:00,82.32,82.32,82.28,82.29,6400.0,71.8268,71.8268,71.7919,71.8007,6400.0
2017-12-15 12:50:00,82.28,82.29,82.24,82.24,4387.0,71.7919,71.8007,71.757,71.757,4387.0
2017-12-15 12:55:00,82.24,82.24,82.2,82.22,7464.0,71.757,71.757,71.7221,71.7396,7464.0
2017-12-15 13:00:00,82.22,82.23,82.19,82.22,6060.0,71.7396,71.7483,71.7134,71.7396,6060.0
2017-12-15 13:05:00,82.22,82.29,82.22,82.29,5650.0,71.7396,71.8007,71.7396,71.8007,5650.0
2017-12-15 13:10:00,82.27,82.33,82.25,82.32,6220.0,71.7832,71.8356,71.7658,71.8268,6220.0
2017-12-15 13:15:00,82.32,82.34,82.3,82.31,6650.0,71.8268,71.8443,71.8094,71.8181,6650.0
2017-12-15 13:20:00,82.31,82.32,82.3,82.31,7740.0,71.8181,71.8268,71.8094,71.8181,7740.0
2017-12-15 13:25:00,82.31,82.32,82.24,82.24,7302.0,71.8181,71.8268,71.757,71.757,7302.0
2017-12-15 13:30:00,82.24,82.31,82.24,82.29,11085.0,71.757,71.8181,71.757,71.8007,11085.0
2017-12-15 13:35:00,82.28,82.29,82.25,82.25,4034.0,71.7919,71.8007,71.7658,71.7658,4034.0
2017-12-15 13:40:00,82.25,82.27,82.22,82.26,10819.0,71.7658,71.7832,71.7396,71.7745,10819.0
2017-12-15 13:45:00,82.27,82.3,82.26,82.28,6100.0,71.7832,71.8094,71.7745,71.7919,6100.0
2017-12-15 13:50:00,82.28,82.29,82.24,82.26,4973.0,71.7919,71.8007,71.757,71.7745,4973.0
2017-12-15 13:55:00,82.26,82.29,82.25,82.26,7498.0,71.7745,71.8007,71.7658,71.7745,7498.0
2017-12-15 14:00:00,82.26,82.29,82.23,82.28,9606.0,71.7745,71.8007,71.7483,71.7919,9606.0
2017-12-15 14:05:00,82.29,82.3,82.23,82.23,11732.0,71.8007,71.8094,71.7483,71.7483,11732.0
2017-12-15 14:10:00,82.25,82.26,82.21,82.21,7403.0,71.7658,71.7745,71.7309,71.7309,7403.0
2017-12-15 14:15:00,82.21,82.26,82.21,82.23,6400.0,71.7309,71.7745,71.7309,71.7483,6400.0
2017-12-15 14:20:00,82.25,82.26,82.23,82.25,8863.0,71.7658,71.7745,71.7483,71.7658,8863.0
2017-12-15 14:25:00,82.26,82.27,82.2,82.24,15987.0,71.7745,71.7832,71.7221,71.757,15987.0
2017-12-15 14:30:00,82.25,82.26,82.19,82.19,8935.0,71.7658,71.7745,71.7134,71.7134,8935.0
2017-12-15 14:35:00,82.19,82.28,82.19,82.28,17057.0,71.7134,71.7919,71.7134,71.7919,17057.0
2017-12-15 14:40:00,82.28,82.47,82.28,82.47,7862.0,71.7919,71.9577,71.7919,71.9577,7862.0
2017-12-15 14:45:00,82.47,82.49,82.43,82.47,9663.0,71.9577,71.9752,71.9228,71.9577,9663.0
2017-12-15 14:50:00,82.49,82.51,82.47,82.5,10434.0,71.9752,71.9926,71.9577,71.9839,10434.0
2017-12-15 14:55:00,82.5,82.5,82.44,82.47,8566.0,71.9839,71.9839,71.9315,71.9577,8566.0
2017-12-15 15:00:00,82.47,82.47,82.37,82.38,10565.0,71.9577,71.9577,71.8705,71.8792,10565.0
2017-12-15 15:05:00,82.37,82.4,82.32,82.37,14295.0,71.8705,71.8966,71.8268,71.8705,14295.0
2017-12-15 15:10:00,82.38,82.43,82.37,82.42,17226.0,71.8792,71.9228,71.8705,71.9141,17226.0
2017-12-15 15:15:00,82.43,82.43,82.39,82.4,12674.0,71.9228,71.9228,71.8879,71.8966,12674.0
2017-12-15 15:20:00,82.4,82.48,82.39,82.46,17167.0,71.8966,71.9664,71.8879,71.949,17167.0
2017-12-15 15:25:00,82.45,82.46,82.37,82.37,15740.0,71.9403,71.949,71.8705,71.8705,15740.0
2017-12-15 15:30:00,82.36,82.41,82.35,82.37,33390.0,71.8617,71.9054,71.853,71.8705,33390.0
2017-12-15 15:35:00,82.37,82.37,82.3,82.33,29674.0,71.8705,71.8705,71.8094,71.8356,29674.0
2017-12-15 15:40:00,82.33,82.37,82.28,82.3,44435.0,71.8356,71.8705,71.7919,71.8094,44435.0
2017-12-15 15:45:00,82.3,82.38,82.18,82.23,74059.0,71.8094,71.8792,71.7047,71.7483,74059.0
2017-12-15 15:50:00,82.23,82.29,82.18,82.23,61247.0,71.7483,71.8007,71.7047,71.7483,61247.0
2017-12-15 15:55:00,82.22,82.31,82.06,82.29,203833.0,71.7396,71.8181,71.6,71.8007,203833.0
2017-12-18 09:30:00,82.81,82.93,82.76,82.82,16587.0,72.2544,72.3591,72.2108,72.2631,16587.0
2017-12-18 09:35:00,82.89,83.25,82.87,83.2,13595.0,72.3242,72.6383,72.3067,72.5947,13595.0
2017-12-18 09:40:00,83.24,83.5,83.14,83.36,15417.0,72.6296,72.8564,72.5423,72.7343,15417.0
2017-12-18 09:45:00,83.35,83.41,83.24,83.35,22405.0,72.7256,72.7779,72.6296,72.7256,22405.0
2017-12-18 09:50:00,83.3,83.44,83.23,83.32,19440.0,72.6819,72.8041,72.6208,72.6994,19440.0
2017-12-18 09:55:00,83.34,83.46,83.29,83.33,14728.0,72.7168,72.8215,72.6732,72.7081,14728.0
2017-12-18 10:00:00,83.34,83.46,83.27,83.35,8861.0,72.7168,72.8215,72.6557,72.7256,8861.0
2017-12-18 10:05:00,83.37,83.46,83.34,83.37,10331.0,72.743,72.8215,72.7168,72.743,10331.0
2017-12-18 10:10:00,83.36,83.4,83.24,83.24,18716.0,72.7343,72.7692,72.6296,72.6296,18716.0
2017-12-18 10:15:00,83.28,83.28,83.17,83.18,3676.0,72.6645,72.6645,72.5685,72.5772,3676.0
2017-12-18 10:20:00,83.18,83.2,83.14,83.15,6828.0,72.5772,72.5947,72.5423,72.551,6828.0
2017-12-18 10:25:00,83.15,83.25,83.15,83.24,15153.0,72.551,72.6383,72.551,72.6296,15153.0
2017-12-18 10:30:00,83.24,83.25,83.18,83.2,9382.0,72.6296,72.6383,72.5772,72.5947,9382.0
2017-12-18 10:35:00,83.19,83.21,83.06,83.08,15923.0,72.5859,72.6034,72.4725,72.49,15923.0
2017-12-18 10:40:00,83.07,83.16,83.07,83.16,12937.0,72.4812,72.5598,72.4812,72.5598,12937.0
2017-12-18 10:45:00,83.18,83.19,83.08,83.11,6796.0,72.5772,72.5859,72.49,72.5161,6796.0
2017-12-18 10:50:00,83.11,83.11,83.03,83.1,5098.0,72.5161,72.5161,72.4463,72.5074,5098.0
2017-12-18 10:55:00,83.09,83.1,83.06,83.06,6514.0,72.4987,72.5074,72.4725,72.4725,6514.0
2017-12-18 11:00:00,83.08,83.08,82.94,82.98,14687.0,72.49,72.49,72.3678,72.4027,14687.0
2017-12-18 11:05:00,82.96,82.96,82.89,82.95,18205.0,72.3853,72.3853,72.3242,72.3765,18205.0
2017-12-18 11:10:00,82.94,82.95,82.87,82.95,21098.0,72.3678,72.3765,72.3067,72.3765,21098.0
2017-12-18 11:15:00,82.95,82.97,82.93,82.94,5840.0,72.3765,72.394,72.3591,72.3678,5840.0
2017-12-18 11:20:00,82.94,82.95,82.91,82.94,8672.0,72.3678,72.3765,72.3416,72.3678,8672.0
2017-12-18 11:25:00,82.94,82.95,82.91,82.92,7969.0,72.3678,72.3765,72.3416,72.3504,7969.0
2017-12-18 11:30:00,82.92,83.05,82.92,83.02,5800.0,72.3504,72.4638,72.3504,72.4376,5800.0
2017-12-18 11:35:00,83.02,83.04,82.99,82.99,4315.0,72.4376,72.4551,72.4114,72.4114,4315.0
2017-12-18 11:40:00,83.01,83.02,82.98,83.01,7704.0,72.4289,72.4376,72.4027,72.4289,7704.0
2017-12-18 11:45:00,83.01,83.25,83.0,83.22,18068.0,72.4289,72.6383,72.4202,72.6121,18068.0
2017-12-18 11:50:00,83.22,83.28,83.2,83.27,6785.0,72.6121,72.6645,72.5947,72.6557,6785.0
2017-12-18 11:55:00,83.26,83.26,83.2,83.23,5223.0,72.647,72.647,72.5947,72.6208,5223.0
2017-12-18 12:00:00,83.21,83.23,83.16,83.23,19080.0,72.6034,72.6208,72.5598,72.6208,19080.0
2017-12-18 12:05:00,83.23,83.27,83.2,83.23,21829.0,72.6208,72.6557,72.5947,72.6208,21829.0
2017-12-18 12:10:00,83.23,83.25,83.19,83.23,9693.0,72.6208,72.6383,72.5859,72.6208,9693.0
2017-12-18 12:15:00,83.23,83.25,83.21,83.25,2324.0,72.6208,72.6383,72.6034,72.6383,2324.0
2017-12-18 12:20:00,83.25,83.27,83.23,83.25,3325.0,72.6383,72.6557,72.6208,72.6383,3325.0
2017-12-18 12:25:00,83.24,83.33,83.24,83.31,9094.0,72.6296,72.7081,72.6296,72.6906,9094.0
2017-12-18 12:30:00,83.3,83.35,83.23,83.26,11185.0,72.6819,72.7256,72.6208,72.647,11185.0
2017-12-18 12:35:00,83.28,83.28,83.18,83.18,9775.0,72.6645,72.6645,72.5772,72.5772,9775.0
2017-12-18 12:40:00,83.21,83.21,83.1,83.1,2500.0,72.6034,72.6034,72.5074,72.5074,2500.0
2017-12-18 12:45:00,83.11,83.11,83.06,83.11,14184.0,72.5161,72.5161,72.4725,72.5161,14184.0
2017-12-18 12:50:00,83.09,83.1,83.05,83.05,6950.0,72.4987,72.5074,72.4638,72.4638,6950.0
2017-12-18 12:55:00,83.05,83.09,83.02,83.06,15460.0,72.4638,72.4987,72.4376,72.4725,15460.0
2017-12-18 13:00:00,83.04,83.06,83.04,83.04,2677.0,72.4551,72.4725,72.4551,72.4551,2677.0
2017-12-18 13:05:00,83.04,83.11,83.04,83.11,10924.0,72.4551,72.5161,72.4551,72.5161,10924.0
2017-12-18 13:10:00,83.12,83.15,83.11,83.15,6144.0,72.5249,72.551,72.5161,72.551,6144.0
2017-12-18 13:15:00,83.16,83.17,83.12,83.13,4837.0,72.5598,72.5685,72.5249,72.5336,4837.0
2017-12-18 13:20:00,83.11,83.15,83.07,83.12,9908.0,72.5161,72.551,72.4812,72.5249,9908.0
2017-12-18 13:25:00,83.12,83.12,83.08,83.12,1171.0,72.5249,72.5249,72.49,72.5249,1171.0
2017-12-18 13:30:00,83.12,83.13,83.1,83.11,4168.0,72.5249,72.5336,72.5074,72.5161,4168.0
2017-12-18 13:35:00,83.13,83.15,83.11,83.12,3576.0,72.5336,72.551,72.5161,72.5249,3576.0
2017-12-18 13:40:00,83.12,83.15,83.11,83.13,4976.0,72.5249,72.551,72.5161,72.5336,4976.0
2017-12-18 13:45:00,83.14,83.16,83.12,83.16,6217.0,72.5423,72.5598,72.5249,72.5598,6217.0
2017-12-18 13:50:00,83.17,83.2,83.16,83.2,1800.0,72.5685,72.5947,72.5598,72.5947,1800.0
2017-12-18 13:55:00,83.2,83.2,83.14,83.15,5761.0,72.5947,72.5947,72.5423,72.551,5761.0
2017-12-18 14:00:00,83.16,83.17,83.13,83.13,7565.0,72.5598,72.5685,72.5336,72.5336,7565.0
2017-12-18 14:05:00,83.14,83.15,83.1,83.11,6771.0,72.5423,72.551,72.5074,72.5161,6771.0
2017-12-18 14:10:00,83.1,83.13,83.07,83.09,5153.0,72.5074,72.5336,72.4812,72.4987,5153.0
2017-12-18 14:15:00,83.1,83.13,83.09,83.12,3890.0,72.5074,72.5336,72.4987,72.5249,3890.0
2017-12-18 14:20:00,83.1,83.13,83.1,83.11,1503.0,72.5074,72.5336,72.5074,72.5161,1503.0
2017-12-18 14:25:00,83.13,83.16,83.09,83.16,4619.0,72.5336,72.5598,72.4987,72.5598,4619.0
2017-12-18 14:30:00,83.17,83.23,83.16,83.23,9072.0,72.5685,72.6208,72.5598,72.6208,9072.0
2017-12-18 14:35:00,83.19,83.22,83.17,83.22,10106.0,72.5859,72.6121,72.5685,72.6121,10106.0
2017-12-18 14:40:00,83.19,83.23,83.19,83.22,10803.0,72.5859,72.6208,72.5859,72.6121,10803.0
2017-12-18 14:45:00,83.22,83.27,83.19,83.27,6422.0,72.6121,72.6557,72.5859,72.6557,6422.0
2017-12-18 14:50:00,83.27,83.27,83.18,83.19,7261.0,72.6557,72.6557,72.5772,72.5859,7261.0
2017-12-18 14:55:00,83.2,83.22,83.13,83.13,9660.0,72.5947,72.6121,72.5336,72.5336,9660.0
2017-12-18 15:00:00,83.14,83.14,83.08,83.09,8726.0,72.5423,72.5423,72.49,72.4987,8726.0
2017-12-18 15:05:00,83.09,83.14,83.08,83.09,13638.0,72.4987,72.5423,72.49,72.4987,13638.0
2017-12-18 15:10:00,83.09,83.1,83.07,83.08,42438.0,72.4987,72.5074,72.4812,72.49,42438.0
2017-12-18 15:15:00,83.09,83.1,83.06,83.08,13045.0,72.4987,72.5074,72.4725,72.49,13045.0
2017-12-18 15:20:00,83.08,83.1,83.06,83.07,19485.0,72.49,72.5074,72.4725,72.4812,19485.0
2017-12-18 15:25:00,83.06,83.11,83.05,83.1,32886.0,72.4725,72.5161,72.4638,72.5074,32886.0
2017-12-18 15:30:00,83.11,83.15,83.07,83.15,24864.0,72.5161,72.551,72.4812,72.551,24864.0
2017-12-18 15:35:00,83.14,83.16,83.1,83.16,44564.0,72.5423,72.5598,72.5074,72.5598,44564.0
2017-12-18 15:40:00,83.15,83.2,83.15,83.19,29551.0,72.551,72.5947,72.551,72.5859,29551.0
2017-12-18 15:45:00,83.18,83.23,83.11,83.12,60865.0,72.5772,72.6208,72.5161,72.5249,60865.0
2017-12-18 15:50:00,83.11,83.17,83.1,83.16,49773.0,72.5161,72.5685,72.5074,72.5598,49773.0
2017-12-18 15:55:00,83.17,83.2,83.11,83.13,100822.0,72.5685,72.5947,72.5161,72.5336,100822.0
2017-12-19 09:30:00,83.41,83.52,83.09,83.21,27802.0,72.7779,72.8739,72.4987,72.6034,27802.0
2017-12-19 09:35:00,83.2,83.27,82.85,82.89,12424.0,72.5947,72.6557,72.2893,72.3242,12424.0
2017-12-19 09:40:00,82.88,83.05,82.87,83.05,21265.0,72.3155,72.4638,72.3067,72.4638,21265.0
2017-12-19 09:45:00,83.09,83.16,82.93,82.97,8780.0,72.4987,72.5598,72.3591,72.394,8780.0
2017-12-19 09:50:00,82.97,83.0,82.86,82.86,8706.0,72.394,72.4202,72.298,72.298,8706.0
2017-12-19 09:55:00,82.86,83.07,82.86,83.07,9503.0,72.298,72.4812,72.298,72.4812,9503.0
2017-12-19 10:00:00,83.07,83.15,83.01,83.11,10438.0,72.4812,72.551,72.4289,72.5161,10438.0
2017-12-19 10:05:00,83.11,83.16,83.05,83.16,11562.0,72.5161,72.5598,72.4638,72.5598,11562.0
2017-12-19 10:10:00,83.14,83.23,83.13,83.2,11663.0,72.5423,72.6208,72.5336,72.5947,11663.0
2017-12-19 10:15:00,83.22,83.32,83.19,83.32,16001.0,72.6121,72.6994,72.5859,72.6994,16001.0
2017-12-19 10:20:00,83.34,83.35,83.19,83.19,6249.0,72.7168,72.7256,72.5859,72.5859,6249.0
2017-12-19 10:25:00,83.19,83.23,83.12,83.19,7668.0,72.5859,72.6208,72.5249,72.5859,7668.0
2017-12-19 10:30:00,83.22,83.29,83.19,83.28,6036.0,72.6121,72.6732,72.5859,72.6645,6036.0
2017-12-19 10:35:00,83.27,83.3,83.24,83.26,9277.0,72.6557,72.6819,72.6296,72.647,9277.0
2017-12-19 10:40:00,83.27,83.29,83.21,83.23,9718.0,72.6557,72.6732,72.6034,72.6208,9718.0
2017-12-19 10:45:00,83.23,83.25,83.21,83.25,7007.0,72.6208,72.6383,72.6034,72.6383,7007.0
2017-12-19 10:50:00,83.26,83.27,83.2,83.25,5194.0,72.647,72.6557,72.5947,72.6383,5194.0
2017-12-19 10:55:00,83.24,83.31,83.21,83.31,4232.0,72.6296,72.6906,72.6034,72.6906,4232.0
2017-12-19 11:00:00,83.3,83.34,83.23,83.3,5417.0,72.6819,72.7168,72.6208,72.6819,5417.0
2017-12-19 11:05:00,83.28,83.3,83.19,83.28,7142.0,72.6645,72.6819,72.5859,72.6645,7142.0
2017-12-19 11:10:00,83.25,83.27,83.2,83.26,5515.0,72.6383,72.6557,72.5947,72.647,5515.0
2017-12-19 11:15:00,83.27,83.3,83.23,83.3,8943.0,72.6557,72.6819,72.6208,72.6819,8943.0
2017-12-19 11:20:00,83.29,83.33,83.28,83.32,5862.0,72.6732,72.7081,72.6645,72.6994,5862.0
2017-12-19 11:25:00,83.32,83.35,83.28,83.28,7144.0,72.6994,72.7256,72.6645,72.6645,7144.0
2017-12-19 11:30:00,83.28,83.32,83.23,83.29,4272.0,72.6645,72.6994,72.6208,72.6732,4272.0
2017-12-19 11:35:00,83.31,83.33,83.28,83.33,5479.0,72.6906,72.7081,72.6645,72.7081,5479.0
2017-12-19 11:40:00,83.35,83.36,83.32,83.35,8654.0,72.7256,72.7343,72.6994,72.7256,8654.0
2017-12-19 11:45:00,83.33,83.38,83.33,83.38,6229.0,72.7081,72.7517,72.7081,72.7517,6229.0
2017-12-19 11:50:00,83.37,83.39,83.3,83.35,8384.0,72.743,72.7605,72.6819,72.7256,8384.0
2017-12-19 11:55:00,83.35,83.35,83.28,83.28,9486.0,72.7256,72.7256,72.6645,72.6645,9486.0
2017-12-19 12:00:00,83.29,83.3,83.2,83.22,9256.0,72.6732,72.6819,72.5947,72.6121,9256.0
2017-12-19 12:05:00,83.23,83.26,83.23,83.26,3919.0,72.6208,72.647,72.6208,72.647,3919.0
2017-12-19 12:10:00,83.25,83.25,83.16,83.16,4862.0,72.6383,72.6383,72.5598,72.5598,4862.0
2017-12-19 12:15:00,83.16,83.24,83.15,83.24,7100.0,72.5598,72.6296,72.551,72.6296,7100.0
2017-12-19 12:20:00,83.23,83.24,83.16,83.17,5959.0,72.6208,72.6296,72.5598,72.5685,5959.0
2017-12-19 12:25:00,83.18,83.21,83.13,83.13,3522.0,72.5772,72.6034,72.5336,72.5336,3522.0
2017-12-19 12:30:00,83.17,83.17,83.09,83.1,4296.0,72.5685,72.5685,72.4987,72.5074,4296.0
2017-12-19 12:35:00,83.08,83.08,83.01,83.01,6000.0,72.49,72.49,72.4289,72.4289,6000.0
2017-12-19 12:40:00,83.0,83.04,82.95,83.0,4777.0,72.4202,72.4551,72.3765,72.4202,4777.0
2017-12-19 12:45:00,83.01,83.02,82.92,82.93,7270.0,72.4289,72.4376,72.3504,72.3591,7270.0
2017-12-19 12:50:00,82.93,82.98,82.93,82.97,7075.0,72.3591,72.4027,72.3591,72.394,7075.0
2017-12-19 12:55:00,82.98,83.0,82.94,82.94,16436.0,72.4027,72.4202,72.3678,72.3678,16436.0
2017-12-19 13:00:00,82.92,82.94,82.9,82.94,5908.0,72.3504,72.3678,72.3329,72.3678,5908.0
2017-12-19 13:05:00,82.94,82.95,82.9,82.93,6601.0,72.3678,72.3765,72.3329,72.3591,6601.0
2017-12-19 13:10:00,82.94,82.94,82.9,82.92,3400.0,72.3678,72.3678,72.3329,72.3504,3400.0
2017-12-19 13:15:00,82.91,82.92,82.88,82.9,4300.0,72.3416,72.3504,72.3155,72.3329,4300.0
2017-12-19 13:20:00,82.89,82.89,82.86,82.88,2376.0,72.3242,72.3242,72.298,72.3155,2376.0
2017-12-19 13:25:00,82.86,82.92,82.86,82.89,6317.0,72.298,72.3504,72.298,72.3242,6317.0
2017-12-19 13:30:00,82.9,82.92,82.9,82.91,8207.0,72.3329,72.3504,72.3329,72.3416,8207.0
2017-12-19 13:35:00,82.91,82.93,82.9,82.91,4175.0,72.3416,72.3591,72.3329,72.3416,4175.0
2017-12-19 13:40:00,82.9,82.93,82.9,82.93,4517.0,72.3329,72.3591,72.3329,72.3591,4517.0
2017-12-19 13:45:00,82.92,82.92,82.9,82.91,3858.0,72.3504,72.3504,72.3329,72.3416,3858.0
2017-12-19 13:50:00,82.92,82.93,82.9,82.91,6278.0,72.3504,72.3591,72.3329,72.3416,6278.0
2017-12-19 13:55:00,82.92,82.92,82.87,82.9,5057.0,72.3504,72.3504,72.3067,72.3329,5057.0
2017-12-19 14:00:00,82.88,82.91,82.85,82.87,10492.0,72.3155,72.3416,72.2893,72.3067,10492.0
2017-12-19 14:05:00,82.89,82.91,82.87,82.89,6900.0,72.3242,72.3416,72.3067,72.3242,6900.0
2017-12-19 14:10:00,82.89,82.91,82.87,82.89,2259.0,72.3242,72.3416,72.3067,72.3242,2259.0
2017-12-19 14:15:00,82.89,82.99,82.89,82.98,7479.0,72.3242,72.4114,72.3242,72.4027,7479.0
2017-12-19 14:20:00,82.99,83.04,82.98,83.04,5150.0,72.4114,72.4551,72.4027,72.4551,5150.0
2017-12-19 14:25:00,83.05,83.07,83.0,83.0,7271.0,72.4638,72.4812,72.4202,72.4202,7271.0
2017-12-19 14:30:00,83.0,83.03,82.97,82.97,7319.0,72.4202,72.4463,72.394,72.394,7319.0
2017-12-19 14:35:00,82.96,82.99,82.94,82.95,11300.0,72.3853,72.4114,72.3678,72.3765,11300.0
2017-12-19 14:40:00,82.95,83.0,82.95,82.99,12825.0,72.3765,72.4202,72.3765,72.4114,12825.0
2017-12-19 14:45:00,83.0,83.01,82.98,83.01,10143.0,72.4202,72.4289,72.4027,72.4289,10143.0
2017-12-19 14:50:00,83.01,83.02,82.97,82.99,15056.0,72.4289,72.4376,72.394,72.4114,15056.0
2017-12-19 14:55:00,82.99,83.05,82.98,82.98,11908.0,72.4114,72.4638,72.4027,72.4027,11908.0
2017-12-19 15:00:00,82.98,83.0,82.95,82.97,15925.0,72.4027,72.4202,72.3765,72.394,15925.0
2017-12-19 15:05:00,82.96,82.96,82.85,82.93,14805.0,72.3853,72.3853,72.2893,72.3591,14805.0
2017-12-19 15:10:00,82.94,82.99,82.93,82.98,12678.0,72.3678,72.4114,72.3591,72.4027,12678.0
2017-12-19 15:15:00,82.97,82.97,82.92,82.95,10406.0,72.394,72.394,72.3504,72.3765,10406.0
2017-12-19 15:20:00,82.97,83.02,82.95,82.99,8214.0,72.394,72.4376,72.3765,72.4114,8214.0
2017-12-19 15:25:00,83.02,83.06,82.98,83.06,18332.0,72.4376,72.4725,72.4027,72.4725,18332.0
2017-12-19 15:30:00,83.06,83.08,82.99,83.02,28081.0,72.4725,72.49,72.4114,72.4376,28081.0
2017-12-19 15:35:00,83.03,83.05,82.99,83.02,15399.0,72.4463,72.4638,72.4114,72.4376,15399.0
2017-12-19 15:40:00,83.01,83.06,82.98,82.98,19298.0,72.4289,72.4725,72.4027,72.4027,19298.0
2017-12-19 15:45:00,82.98,82.98,82.9,82.9,34428.0,72.4027,72.4027,72.3329,72.3329,34428.0
2017-12-19 15:50:00,82.91,82.98,82.9,82.92,39759.0,72.3416,72.4027,72.3329,72.3504,39759.0
2017-12-19 15:55:00,82.92,82.96,82.85,82.87,90836.0,72.3504,72.3853,72.2893,72.3067,90836.0
2017-12-20 09:30:00,83.0,83.05,82.83,82.99,15460.0,72.4202,72.4638,72.2718,72.4114,15460.0
2017-12-20 09:35:00,83.06,83.08,82.89,82.89,4641.0,72.4725,72.49,72.3242,72.3242,4641.0
2017-12-20 09:40:00,82.83,82.95,82.71,82.94,8665.0,72.2718,72.3765,72.1671,72.3678,8665.0
2017-12-20 09:45:00,82.86,83.06,82.85,82.96,6840.0,72.298,72.4725,72.2893,72.3853,6840.0
2017-12-20 09:50:00,82.95,82.99,82.71,82.71,10579.0,72.3765,72.4114,72.1671,72.1671,10579.0
2017-12-20 09:55:00,82.79,82.82,82.74,82.82,3975.0,72.2369,72.2631,72.1933,72.2631,3975.0
2017-12-20 10:00:00,82.83,82.91,82.82,82.87,3786.0,72.2718,72.3416,72.2631,72.3067,3786.0
2017-12-20 10:05:00,82.88,82.9,82.73,82.78,11583.0,72.3155,72.3329,72.1846,72.2282,11583.0
2017-12-20 10:10:00,82.77,82.79,82.69,82.7,7492.0,72.2195,72.2369,72.1497,72.1584,7492.0
2017-12-20 10:15:00,82.71,82.77,82.67,82.7,10156.0,72.1671,72.2195,72.1322,72.1584,10156.0
2017-12-20 10:20:00,82.69,82.78,82.63,82.7,8975.0,72.1497,72.2282,72.0973,72.1584,8975.0
2017-12-20 10:25:00,82.7,82.72,82.67,82.7,8117.0,72.1584,72.1759,72.1322,72.1584,8117.0
2017-12-20 10:30:00,82.7,82.76,82.68,82.71,5252.0,72.1584,72.2108,72.141,72.1671,5252.0
2017-12-20 10:35:00,82.7,82.77,82.69,82.69,5060.0,72.1584,72.2195,72.1497,72.1497,5060.0
2017-12-20 10:40:00,82.67,82.71,82.66,82.68,8403.0,72.1322,72.1671,72.1235,72.141,8403.0
2017-12-20 10:45:00,82.7,82.71,82.61,82.69,34109.0,72.1584,72.1671,72.0799,72.1497,34109.0
2017-12-20 10:50:00,82.67,82.67,82.58,82.58,7227.0,72.1322,72.1322,72.0537,72.0537,7227.0
2017-12-20 10:55:00,82.59,82.67,82.57,82.67,6651.0,72.0624,72.1322,72.045,72.1322,6651.0
2017-12-20 11:00:00,82.67,82.78,82.65,82.72,3358.0,72.1322,72.2282,72.1148,72.1759,3358.0
2017-12-20 11:05:00,82.71,82.76,82.69,82.73,5425.0,72.1671,72.2108,72.1497,72.1846,5425.0
2017-12-20 11:10:00,82.72,82.73,82.67,82.7,5530.0,72.1759,72.1846,72.1322,72.1584,5530.0
2017-12-20 11:15:00,82.72,82.72,82.65,82.65,3171.0,72.1759,72.1759,72.1148,72.1148,3171.0
2017-12-20 11:20:00,82.61,82.61,82.54,82.59,5786.0,72.0799,72.0799,72.0188,72.0624,5786.0
2017-12-20 11:25:00,82.59,82.6,82.49,82.52,11033.0,72.0624,72.0712,71.9752,72.0013,11033.0
2017-12-20 11:30:00,82.53,82.54,82.42,82.43,9773.0,72.0101,72.0188,71.9141,71.9228,9773.0
2017-12-20 11:35:00,82.45,82.47,82.38,82.38,6412.0,71.9403,71.9577,71.8792,71.8792,6412.0
2017-12-20 11:40:00,82.37,82.41,82.36,82.38,7726.0,71.8705,71.9054,71.8617,71.8792,7726.0
2017-12-20 11:45:00,82.4,82.45,82.4,82.43,4096.0,71.8966,71.9403,71.8966,71.9228,4096.0
2017-12-20 11:50:00,82.44,82.5,82.42,82.47,8923.0,71.9315,71.9839,71.9141,71.9577,8923.0
2017-12-20 11:55:00,82.46,82.48,82.44,82.44,3820.0,71.949,71.9664,71.9315,71.9315,3820.0
2017-12-20 12:00:00,82.43,82.43,82.34,82.37,6718.0,71.9228,71.9228,71.8443,71.8705,6718.0
2017-12-20 12:05:00,82.36,82.36,82.31,82.31,5892.0,71.8617,71.8617,71.8181,71.8181,5892.0
2017-12-20 12:10:00,82.31,82.41,82.31,82.41,4387.0,71.8181,71.9054,71.8181,71.9054,4387.0
2017-12-20 12:15:00,82.41,82.43,82.39,82.42,5176.0,71.9054,71.9228,71.8879,71.9141,5176.0
2017-12-20 12:20:00,82.42,82.45,82.4,82.45,2230.0,71.9141,71.9403,71.8966,71.9403,2230.0
2017-12-20 12:25:00,82.45,82.46,82.37,82.38,5536.0,71.9403,71.949,71.8705,71.8792,5536.0
2017-12-20 12:30:00,82.36,82.39,82.36,82.38,1200.0,71.8617,71.8879,71.8617,71.8792,1200.0
2017-12-20 12:35:00,82.36,82.36,82.29,82.3,8323.0,71.8617,71.8617,71.8007,71.8094,8323.0
2017-12-20 12:40:00,82.31,82.38,82.3,82.37,2663.0,71.8181,71.8792,71.8094,71.8705,2663.0
2017-12-20 12:45:00,82.39,82.45,82.37,82.45,3594.0,71.8879,71.9403,71.8705,71.9403,3594.0
2017-12-20 12:50:00,82.47,82.47,82.39,82.41,3313.0,71.9577,71.9577,71.8879,71.9054,3313.0
2017-12-20 12:55:00,82.39,82.43,82.38,82.41,22480.0,71.8879,71.9228,71.8792,71.9054,22480.0
2017-12-20 13:00:00,82.41,82.41,82.36,82.39,9172.0,71.9054,71.9054,71.8617,71.8879,9172.0
2017-12-20 13:05:00,82.38,82.44,82.38,82.44,5649.0,71.8792,71.9315,71.8792,71.9315,5649.0
2017-12-20 13:10:00,82.45,82.47,82.38,82.38,7954.0,71.9403,71.9577,71.8792,71.8792,7954.0
2017-12-20 13:15:00,82.38,82.42,82.38,82.42,8103.0,71.8792,71.9141,71.8792,71.9141,8103.0
2017-12-20 13:20:00,82.44,82.48,82.41,82.46,6631.0,71.9315,71.9664,71.9054,71.949,6631.0
2017-12-20 13:25:00,82.46,82.51,82.46,82.51,2213.0,71.949,71.9926,71.949,71.9926,2213.0
2017-12-20 13:30:00,82.51,82.55,82.5,82.54,4696.0,71.9926,72.0275,71.9839,72.0188,4696.0
2017-12-20 13:35:00,82.54,82.58,82.53,82.58,4623.0,72.0188,72.0537,72.0101,72.0537,4623.0
2017-12-20 13:40:00,82.59,82.59,82.55,82.58,3335.0,72.0624,72.0624,72.0275,72.0537,3335.0
2017-12-20 13:45:00,82.58,82.61,82.55,82.55,4419.0,72.0537,72.0799,72.0275,72.0275,4419.0
2017-12-20 13:50:00,82.55,82.57,82.52,82.55,4808.0,72.0275,72.045,72.0013,72.0275,4808.0
2017-12-20 13:55:00,82.53,82.55,82.52,82.52,4708.0,72.0101,72.0275,72.0013,72.0013,4708.0
2017-12-20 14:00:00,82.51,82.52,82.46,82.49,8281.0,71.9926,72.0013,71.949,71.9752,8281.0
2017-12-20 14:05:00,82.48,82.51,82.46,82.48,5308.0,71.9664,71.9926,71.949,71.9664,5308.0
2017-12-20 14:10:00,82.49,82.5,82.46,82.49,5938.0,71.9752,71.9839,71.949,71.9752,5938.0
2017-12-20 14:15:00,82.5,82.51,82.47,82.47,7007.0,71.9839,71.9926,71.9577,71.9577,7007.0
2017-12-20 14:20:00,82.47,82.49,82.43,82.44,9398.0,71.9577,71.9752,71.9228,71.9315,9398.0
2017-12-20 14:25:00,82.44,82.44,82.36,82.39,8964.0,71.9315,71.9315,71.8617,71.8879,8964.0
2017-12-20 14:30:00,82.38,82.41,82.37,82.4,8690.0,71.8792,71.9054,71.8705,71.8966,8690.0
2017-12-20 14:35:00,82.39,82.4,82.36,82.36,7701.0,71.8879,71.8966,71.8617,71.8617,7701.0
2017-12-20 14:40:00,82.36,82.37,82.35,82.35,7158.0,71.8617,71.8705,71.853,71.853,7158.0
2017-12-20 14:45:00,82.34,82.34,82.25,82.28,12225.0,71.8443,71.8443,71.7658,71.7919,12225.0
2017-12-20 14:50:00,82.29,82.35,82.28,82.35,3147.0,71.8007,71.853,71.7919,71.853,3147.0
2017-12-20 14:55:00,82.34,82.34,82.29,82.32,10418.0,71.8443,71.8443,71.8007,71.8268,10418.0
2017-12-20 15:00:00,82.33,82.34,82.29,82.31,8806.0,71.8356,71.8443,71.8007,71.8181,8806.0
2017-12-20 15:05:00,82.32,82.33,82.27,82.28,7705.0,71.8268,71.8356,71.7832,71.7919,7705.0
2017-12-20 15:10:00,82.28,82.31,82.26,82.3,8633.0,71.7919,71.8181,71.7745,71.8094,8633.0
2017-12-20 15:15:00,82.31,82.37,82.29,82.37,5738.0,71.8181,71.8705,71.8007,71.8705,5738.0
2017-12-20 15:20:00,82.37,82.38,82.31,82.32,9718.0,71.8705,71.8792,71.8181,71.8268,9718.0
2017-12-20 15:25:00,82.33,82.34,82.29,82.33,11362.0,71.8356,71.8443,71.8007,71.8356,11362.0
2017-12-20 15:30:00,82.34,82.38,82.32,82.38,10953.0,71.8443,71.8792,71.8268,71.8792,10953.0
2017-12-20 15:35:00,82.37,82.37,82.3,82.31,15273.0,71.8705,71.8705,71.8094,71.8181,15273.0
2017-12-20 15:40:00,82.32,82.34,82.31,82.33,15336.0,71.8268,71.8443,71.8181,71.8356,15336.0
2017-12-20 15:45:00,82.32,82.33,82.23,82.23,19654.0,71.8268,71.8356,71.7483,71.7483,19654.0
2017-12-20 15:50:00,82.23,82.26,82.21,82.24,36615.0,71.7483,71.7745,71.7309,71.757,36615.0
2017-12-20 15:55:00,82.25,82.27,82.13,82.14,95380.0,71.7658,71.7832,71.6611,71.6698,95380.0
2017-12-21 09:30:00,82.05,82.41,82.01,82.03,20413.0,71.5913,71.9054,71.5564,71.5738,20413.0
2017-12-21 09:35:00,82.08,82.13,82.01,82.08,141196.0,71.6174,71.6611,71.5564,71.6174,141196.0
2017-12-21 09:40:00,82.13,82.23,82.13,82.23,3390.0,71.6611,71.7483,71.6611,71.7483,3390.0
2017-12-21 09:45:00,82.25,82.32,82.18,82.31,6425.0,71.7658,71.8268,71.7047,71.8181,6425.0
2017-12-21 09:50:00,82.33,82.44,82.25,82.25,8526.0,71.8356,71.9315,71.7658,71.7658,8526.0
2017-12-21 09:55:00,82.23,82.25,82.15,82.2,4860.0,71.7483,71.7658,71.6785,71.7221,4860.0
2017-12-21 10:00:00,82.22,82.24,82.13,82.22,8614.0,71.7396,71.757,71.6611,71.7396,8614.0
2017-12-21 10:05:00,82.23,82.27,82.15,82.16,2557.0,71.7483,71.7832,71.6785,71.6872,2557.0
2017-12-21 10:10:00,82.16,82.24,82.11,82.16,8535.0,71.6872,71.757,71.6436,71.6872,8535.0
2017-12-21 10:15:00,82.17,82.17,82.07,82.07,6974.0,71.696,71.696,71.6087,71.6087,6974.0
2017-12-21 10:20:00,82.06,82.24,82.04,82.24,15200.0,71.6,71.757,71.5825,71.757,15200.0
2017-12-21 10:25:00,82.21,82.28,82.21,82.28,5438.0,71.7309,71.7919,71.7309,71.7919,5438.0
2017-12-21 10:30:00,82.32,82.35,82.18,82.35,39809.0,71.8268,71.853,71.7047,71.853,39809.0
2017-12-21 10:35:00,82.35,82.59,82.34,82.59,8846.0,71.853,72.0624,71.8443,72.0624,8846.0
2017-12-21 10:40:00,82.59,82.59,82.48,82.5,13719.0,72.0624,72.0624,71.9664,71.9839,13719.0
2017-12-21 10:45:00,82.52,82.54,82.45,82.48,8917.0,72.0013,72.0188,71.9403,71.9664,8917.0
2017-12-21 10:50:00,82.48,82.48,82.37,82.4,4585.0,71.9664,71.9664,71.8705,71.8966,4585.0
2017-12-21 10:55:00,82.4,82.4,82.32,82.37,6279.0,71.8966,71.8966,71.8268,71.8705,6279.0
2017-12-21 11:00:00,82.37,82.42,82.37,82.4,5434.0,71.8705,71.9141,71.8705,71.8966,5434.0
2017-12-21 11:05:00,82.42,82.42,82.36,82.39,6269.0,71.9141,71.9141,71.8617,71.8879,6269.0
2017-12-21 11:10:00,82.39,82.5,82.38,82.49,25728.0,71.8879,71.9839,71.8792,71.9752,25728.0
2017-12-21 11:15:00,82.49,82.63,82.49,82.58,8203.0,71.9752,72.0973,71.9752,72.0537,8203.0
2017-12-21 11:20:00,82.57,82.63,82.57,82.63,4442.0,72.045,72.0973,72.045,72.0973,4442.0
2017-12-21 11:25:00,82.63,82.71,82.63,82.67,16229.0,72.0973,72.1671,72.0973,72.1322,16229.0
2017-12-21 11:30:00,82.66,82.7,82.66,82.7,2100.0,72.1235,72.1584,72.1235,72.1584,2100.0
2017-12-21 11:35:00,82.7,82.76,82.68,82.75,13220.0,72.1584,72.2108,72.141,72.202,13220.0
2017-12-21 11:40:00,82.75,82.75,82.68,82.69,7386.0,72.202,72.202,72.141,72.1497,7386.0
2017-12-21 11:45:00,82.69,82.7,82.63,82.64,5399.0,72.1497,72.1584,72.0973,72.1061,5399.0
2017-12-21 11:50:00,82.62,82.74,82.62,82.69,10319.0,72.0886,72.1933,72.0886,72.1497,10319.0
2017-12-21 11:55:00,82.68,82.69,82.61,82.61,13125.0,72.141,72.1497,72.0799,72.0799,13125.0
2017-12-21 12:00:00,82.61,82.63,82.58,82.59,8660.0,72.0799,72.0973,72.0537,72.0624,8660.0
2017-12-21 12:05:00,82.59,82.61,82.58,82.61,8041.0,72.0624,72.0799,72.0537,72.0799,8041.0
2017-12-21 12:10:00,82.6,82.61,82.58,82.59,9632.0,72.0712,72.0799,72.0537,72.0624,9632.0
2017-12-21 12:15:00,82.6,82.63,82.57,82.57,8424.0,72.0712,72.0973,72.045,72.045,8424.0
2017-12-21 12:20:00,82.59,82.59,82.58,82.58,6589.0,72.0624,72.0624,72.0537,72.0537,6589.0
2017-12-21 12:25:00,82.6,82.61,82.57,82.61,4241.0,72.0712,72.0799,72.045,72.0799,4241.0
2017-12-21 12:30:00,82.59,82.59,82.57,82.58,41545.0,72.0624,72.0624,72.045,72.0537,41545.0
2017-12-21 12:35:00,82.57,82.6,82.57,82.59,5033.0,72.045,72.0712,72.045,72.0624,5033.0
2017-12-21 12:40:00,82.58,82.61,82.58,82.59,4429.0,72.0537,72.0799,72.0537,72.0624,4429.0
2017-12-21 12:45:00,82.59,82.67,82.59,82.67,16363.0,72.0624,72.1322,72.0624,72.1322,16363.0
2017-12-21 12:50:00,82.68,82.72,82.68,82.72,8306.0,72.141,72.1759,72.141,72.1759,8306.0
2017-12-21 12:55:00,82.71,82.72,82.67,82.67,7314.0,72.1671,72.1759,72.1322,72.1322,7314.0
2017-12-21 13:00:00,82.7,82.71,82.67,82.69,8479.0,72.1584,72.1671,72.1322,72.1497,8479.0
2017-12-21 13:05:00,82.7,82.71,82.66,82.69,6546.0,72.1584,72.1671,72.1235,72.1497,6546.0
2017-12-21 13:10:00,82.71,82.74,82.68,82.69,4846.0,72.1671,72.1933,72.141,72.1497,4846.0
2017-12-21 13:15:00,82.68,82.72,82.68,82.71,1444.0,72.141,72.1759,72.141,72.1671,1444.0
2017-12-21 13:20:00,82.71,82.71,82.66,82.67,3741.0,72.1671,72.1671,72.1235,72.1322,3741.0
2017-12-21 13:25:00,82.66,82.68,82.64,82.66,6990.0,72.1235,72.141,72.1061,72.1235,6990.0
2017-12-21 13:30:00,82.67,82.69,82.65,82.69,4701.0,72.1322,72.1497,72.1148,72.1497,4701.0
2017-12-21 13:35:00,82.68,82.69,82.65,82.69,4730.0,72.141,72.1497,72.1148,72.1497,4730.0
2017-12-21 13:40:00,82.68,82.72,82.68,82.71,3800.0,72.141,72.1759,72.141,72.1671,3800.0
2017-12-21 13:45:00,82.71,82.73,82.7,82.73,3233.0,72.1671,72.1846,72.1584,72.1846,3233.0
2017-12-21 13:50:00,82.74,82.76,82.73,82.73,3200.0,72.1933,72.2108,72.1846,72.1846,3200.0
2017-12-21 13:55:00,82.72,82.72,82.7,82.71,1700.0,72.1759,72.1759,72.1584,72.1671,1700.0
2017-12-21 14:00:00,82.72,82.74,82.7,82.73,3866.0,72.1759,72.1933,72.1584,72.1846,3866.0
2017-12-21 14:05:00,82.72,82.73,82.67,82.73,12607.0,72.1759,72.1846,72.1322,72.1846,12607.0
2017-12-21 14:10:00,82.73,82.75,82.71,82.75,9781.0,72.1846,72.202,72.1671,72.202,9781.0
2017-12-21 14:15:00,82.76,82.76,82.73,82.74,5678.0,72.2108,72.2108,72.1846,72.1933,5678.0
2017-12-21 14:20:00,82.73,82.78,82.73,82.78,16318.0,72.1846,72.2282,72.1846,72.2282,16318.0
2017-12-21 14:25:00,82.78,82.81,82.75,82.81,17793.0,72.2282,72.2544,72.202,72.2544,17793.0
2017-12-21 14:30:00,82.8,82.8,82.75,82.76,15885.0,72.2457,72.2457,72.202,72.2108,15885.0
2017-12-21 14:35:00,82.76,82.8,82.76,82.78,18931.0,72.2108,72.2457,72.2108,72.2282,18931.0
2017-12-21 14:40:00,82.79,82.79,82.78,82.78,4663.0,72.2369,72.2369,72.2282,72.2282,4663.0
2017-12-21 14:45:00,82.78,82.88,82.78,82.87,21558.0,72.2282,72.3155,72.2282,72.3067,21558.0
2017-12-21 14:50:00,82.85,82.85,82.81,82.82,12047.0,72.2893,72.2893,72.2544,72.2631,12047.0
2017-12-21 14:55:00,82.83,82.86,82.77,82.79,21154.0,72.2718,72.298,72.2195,72.2369,21154.0
2017-12-21 15:00:00,82.78,82.78,82.74,82.75,11507.0,72.2282,72.2282,72.1933,72.202,11507.0
2017-12-21 15:05:00,82.75,82.77,82.7,82.74,9413.0,72.202,72.2195,72.1584,72.1933,9413.0
2017-12-21 15:10:00,82.75,82.76,82.73,82.75,6025.0,72.202,72.2108,72.1846,72.202,6025.0
2017-12-21 15:15:00,82.74,82.77,82.7,82.7,15556.0,72.1933,72.2195,72.1584,72.1584,15556.0
2017-12-21 15:20:00,82.7,82.71,82.69,82.7,7153.0,72.1584,72.1671,72.1497,72.1584,7153.0
2017-12-21 15:25:00,82.7,82.73,82.69,82.73,8789.0,72.1584,72.1846,72.1497,72.1846,8789.0
2017-12-21 15:30:00,82.73,82.74,82.7,82.7,12176.0,72.1846,72.1933,72.1584,72.1584,12176.0
2017-12-21 15:35:00,82.7,82.71,82.66,82.67,13648.0,72.1584,72.1671,72.1235,72.1322,13648.0
2017-12-21 15:40:00,82.67,82.68,82.66,82.67,13794.0,72.1322,72.141,72.1235,72.1322,13794.0
2017-12-21 15:45:00,82.67,82.68,82.61,82.62,55043.0,72.1322,72.141,72.0799,72.0886,55043.0
2017-12-21 15:50:00,82.61,82.61,82.52,82.52,40448.0,72.0799,72.0799,72.0013,72.0013,40448.0
2017-12-21 15:55:00,82.52,82.53,82.46,82.5,83345.0,72.0013,72.0101,71.949,71.9839,83345.0
2017-12-22 09:30:00,82.78,82.78,82.55,82.67,16225.0,72.2282,72.2282,72.0275,72.1322,16225.0
2017-12-22 09:35:00,82.65,82.73,82.53,82.54,4815.0,72.1148,72.1846,72.0101,72.0188,4815.0
2017-12-22 09:40:00,82.51,82.53,82.4,82.47,3642.0,71.9926,72.0101,71.8966,71.9577,3642.0
2017-12-22 09:45:00,82.49,82.49,82.15,82.15,7288.0,71.9752,71.9752,71.6785,71.6785,7288.0
2017-12-22 09:50:00,82.15,82.3,82.11,82.3,16139.0,71.6785,71.8094,71.6436,71.8094,16139.0
2017-12-22 09:55:00,82.34,82.5,82.34,82.49,3270.0,71.8443,71.9839,71.8443,71.9752,3270.0
2017-12-22 10:00:00,82.48,82.5,82.4,82.4,2572.0,71.9664,71.9839,71.8966,71.8966,2572.0
2017-12-22 10:05:00,82.4,82.56,82.35,82.47,11016.0,71.8966,72.0362,71.853,71.9577,11016.0
2017-12-22 10:10:00,82.48,82.49,82.27,82.31,13238.0,71.9664,71.9752,71.7832,71.8181,13238.0
2017-12-22 10:15:00,82.31,82.4,82.31,82.35,3972.0,71.8181,71.8966,71.8181,71.853,3972.0
2017-12-22 10:20:00,82.32,82.38,82.27,82.38,7056.0,71.8268,71.8792,71.7832,71.8792,7056.0
2017-12-22 10:25:00,82.36,82.36,82.19,82.2,2721.0,71.8617,71.8617,71.7134,71.7221,2721.0
2017-12-22 10:30:00,82.2,82.22,82.13,82.16,7802.0,71.7221,71.7396,71.6611,71.6872,7802.0
2017-12-22 10:35:00,82.13,82.15,82.04,82.04,8234.0,71.6611,71.6785,71.5825,71.5825,8234.0
2017-12-22 10:40:00,82.05,82.08,82.0,82.04,7800.0,71.5913,71.6174,71.5476,71.5825,7800.0
2017-12-22 10:45:00,82.03,82.1,82.0,82.07,5539.0,71.5738,71.6349,71.5476,71.6087,5539.0
2017-12-22 10:50:00,82.09,82.31,82.08,82.31,13641.0,71.6262,71.8181,71.6174,71.8181,13641.0
2017-12-22 10:55:00,82.32,82.32,82.18,82.18,6596.0,71.8268,71.8268,71.7047,71.7047,6596.0
2017-12-22 11:00:00,82.26,82.26,82.1,82.13,7363.0,71.7745,71.7745,71.6349,71.6611,7363.0
2017-12-22 11:05:00,82.16,82.17,82.06,82.16,5491.0,71.6872,71.696,71.6,71.6872,5491.0
2017-12-22 11:10:00,82.15,82.23,82.13,82.23,6853.0,71.6785,71.7483,71.6611,71.7483,6853.0
2017-12-22 11:15:00,82.24,82.33,82.23,82.29,5953.0,71.757,71.8356,71.7483,71.8007,5953.0
2017-12-22 11:20:00,82.33,82.33,82.27,82.28,5519.0,71.8356,71.8356,71.7832,71.7919,5519.0
2017-12-22 11:25:00,82.27,82.29,82.23,82.25,3469.0,71.7832,71.8007,71.7483,71.7658,3469.0
2017-12-22 11:30:00,82.26,82.34,82.14,82.34,11635.0,71.7745,71.8443,71.6698,71.8443,11635.0
2017-12-22 11:35:00,82.34,82.34,82.22,82.23,4801.0,71.8443,71.8443,71.7396,71.7483,4801.0
2017-12-22 11:40:00,82.23,82.29,82.21,82.29,2200.0,71.7483,71.8007,71.7309,71.8007,2200.0
2017-12-22 11:45:00,82.29,82.31,82.21,82.23,3250.0,71.8007,71.8181,71.7309,71.7483,3250.0
2017-12-22 11:50:00,82.25,82.26,82.22,82.26,6194.0,71.7658,71.7745,71.7396,71.7745,6194.0
2017-12-22 11:55:00,82.25,82.31,82.2,82.25,8191.0,71.7658,71.8181,71.7221,71.7658,8191.0
2017-12-22 12:00:00,82.22,82.22,82.22,82.22,300.0,71.7396,71.7396,71.7396,71.7396,300.0
2017-12-22 12:05:00,82.22,82.26,82.2,82.22,2875.0,71.7396,71.7745,71.7221,71.7396,2875.0
2017-12-22 12:10:00,82.25,82.29,82.24,82.27,3222.0,71.7658,71.8007,71.757,71.7832,3222.0
2017-12-22 12:15:00,82.28,82.31,82.26,82.26,3406.0,71.7919,71.8181,71.7745,71.7745,3406.0
2017-12-22 12:20:00,82.3,82.38,82.3,82.36,8372.0,71.8094,71.8792,71.8094,71.8617,8372.0
2017-12-22 12:25:00,82.36,82.38,82.32,82.32,5694.0,71.8617,71.8792,71.8268,71.8268,5694.0
2017-12-22 12:30:00,82.33,82.33,82.29,82.29,2351.0,71.8356,71.8356,71.8007,71.8007,2351.0
2017-12-22 12:35:00,82.3,82.33,82.3,82.31,1901.0,71.8094,71.8356,71.8094,71.8181,1901.0
2017-12-22 12:40:00,82.3,82.3,82.23,82.27,5355.0,71.8094,71.8094,71.7483,71.7832,5355.0
2017-12-22 12:45:00,82.25,82.29,82.24,82.28,3499.0,71.7658,71.8007,71.757,71.7919,3499.0
2017-12-22 12:50:00,82.28,82.29,82.26,82.26,2728.0,71.7919,71.8007,71.7745,71.7745,2728.0
2017-12-22 12:55:00,82.25,82.27,82.21,82.22,7763.0,71.7658,71.7832,71.7309,71.7396,7763.0
2017-12-22 13:00:00,82.22,82.22,82.2,82.21,3133.0,71.7396,71.7396,71.7221,71.7309,3133.0
2017-12-22 13:05:00,82.21,82.29,82.2,82.27,4685.0,71.7309,71.8007,71.7221,71.7832,4685.0
2017-12-22 13:10:00,82.28,82.33,82.28,82.31,3251.0,71.7919,71.8356,71.7919,71.8181,3251.0
2017-12-22 13:15:00,82.32,82.37,82.31,82.35,3515.0,71.8268,71.8705,71.8181,71.853,3515.0
2017-12-22 13:20:00,82.37,82.37,82.34,82.34,2047.0,71.8705,71.8705,71.8443,71.8443,2047.0
2017-12-22 13:25:00,82.33,82.4,82.33,82.4,2536.0,71.8356,71.8966,71.8356,71.8966,2536.0
2017-12-22 13:30:00,82.4,82.4,82.35,82.37,3800.0,71.8966,71.8966,71.853,71.8705,3800.0
2017-12-22 13:35:00,82.37,82.4,82.36,82.4,5118.0,71.8705,71.8966,71.8617,71.8966,5118.0
2017-12-22 13:40:00,82.38,82.4,82.36,82.4,1501.0,71.8792,71.8966,71.8617,71.8966,1501.0
2017-12-22 13:45:00,82.4,82.44,82.38,82.44,1948.0,71.8966,71.9315,71.8792,71.9315,1948.0
2017-12-22 13:50:00,82.45,82.45,82.42,82.42,2000.0,71.9403,71.9403,71.9141,71.9141,2000.0
2017-12-22 13:55:00,82.43,82.48,82.43,82.45,9242.0,71.9228,71.9664,71.9228,71.9403,9242.0
2017-12-22 14:00:00,82.44,82.44,82.4,82.4,1484.0,71.9315,71.9315,71.8966,71.8966,1484.0
2017-12-22 14:05:00,82.4,82.4,82.36,82.39,3065.0,71.8966,71.8966,71.8617,71.8879,3065.0
2017-12-22 14:10:00,82.38,82.4,82.38,82.4,2704.0,71.8792,71.8966,71.8792,71.8966,2704.0
2017-12-22 14:15:00,82.4,82.44,82.4,82.44,2124.0,71.8966,71.9315,71.8966,71.9315,2124.0
2017-12-22 14:20:00,82.45,82.46,82.44,82.46,5566.0,71.9403,71.949,71.9315,71.949,5566.0
2017-12-22 14:25:00,82.45,82.46,82.44,82.44,2730.0,71.9403,71.949,71.9315,71.9315,2730.0
2017-12-22 14:30:00,82.44,82.45,82.42,82.44,4504.0,71.9315,71.9403,71.9141,71.9315,4504.0
2017-12-22 14:35:00,82.42,82.63,82.42,82.57,24580.0,71.9141,72.0973,71.9141,72.045,24580.0
2017-12-22 14:40:00,82.56,82.57,82.47,82.48,6711.0,72.0362,72.045,71.9577,71.9664,6711.0
2017-12-22 14:45:00,82.48,82.53,82.48,82.53,5882.0,71.9664,72.0101,71.9664,72.0101,5882.0
2017-12-22 14:50:00,82.53,82.54,82.5,82.53,5240.0,72.0101,72.0188,71.9839,72.0101,5240.0
2017-12-22 14:55:00,82.51,82.52,82.46,82.46,3301.0,71.9926,72.0013,71.949,71.949,3301.0
2017-12-22 15:00:00,82.47,82.51,82.45,82.45,5470.0,71.9577,71.9926,71.9403,71.9403,5470.0
2017-12-22 15:05:00,82.45,82.48,82.45,82.46,4979.0,71.9403,71.9664,71.9403,71.949,4979.0
2017-12-22 15:10:00,82.45,82.45,82.36,82.36,3821.0,71.9403,71.9403,71.8617,71.8617,3821.0
2017-12-22 15:15:00,82.38,82.4,82.36,82.38,6169.0,71.8792,71.8966,71.8617,71.8792,6169.0
2017-12-22 15:20:00,82.37,82.38,82.34,82.35,7070.0,71.8705,71.8792,71.8443,71.853,7070.0
2017-12-22 15:25:00,82.36,82.39,82.33,82.39,10436.0,71.8617,71.8879,71.8356,71.8879,10436.0
2017-12-22 15:30:00,82.38,82.41,82.34,82.41,7658.0,71.8792,71.9054,71.8443,71.9054,7658.0
2017-12-22 15:35:00,82.42,82.44,82.42,82.43,1900.0,71.9141,71.9315,71.9141,71.9228,1900.0
2017-12-22 15:40:00,82.43,82.47,82.42,82.44,15690.0,71.9228,71.9577,71.9141,71.9315,15690.0
2017-12-22 15:45:00,82.44,82.44,82.36,82.36,16954.0,71.9315,71.9315,71.8617,71.8617,16954.0
2017-12-22 15:50:00,82.36,82.4,82.34,82.4,17276.0,71.8617,71.8966,71.8443,71.8966,17276.0
2017-12-22 15:55:00,82.4,82.47,82.4,82.42,66772.0,71.8966,71.9577,71.8966,71.9141,66772.0
2017-12-26 09:30:00,82.39,82.39,82.2,82.31,10758.0,71.8879,71.8879,71.7221,71.8181,10758.0
2017-12-26 09:35:00,82.28,82.44,82.26,82.34,3750.0,71.7919,71.9315,71.7745,71.8443,3750.0
2017-12-26 09:40:00,82.3,82.3,82.17,82.25,3548.0,71.8094,71.8094,71.696,71.7658,3548.0
2017-12-26 09:45:00,82.28,82.28,82.19,82.25,2001.0,71.7919,71.7919,71.7134,71.7658,2001.0
2017-12-26 09:50:00,82.25,82.25,82.21,82.22,11799.0,71.7658,71.7658,71.7309,71.7396,11799.0
2017-12-26 09:55:00,82.22,82.27,82.2,82.23,11462.0,71.7396,71.7832,71.7221,71.7483,11462.0
2017-12-26 10:00:00,82.24,82.29,82.21,82.22,2600.0,71.757,71.8007,71.7309,71.7396,2600.0
2017-12-26 10:05:00,82.22,82.25,82.22,82.22,1112.0,71.7396,71.7658,71.7396,71.7396,1112.0
2017-12-26 10:10:00,82.2,82.27,82.2,82.26,5136.0,71.7221,71.7832,71.7221,71.7745,5136.0
2017-12-26 10:15:00,82.24,82.26,82.22,82.24,9662.0,71.757,71.7745,71.7396,71.757,9662.0
2017-12-26 10:20:00,82.24,82.39,82.23,82.39,3250.0,71.757,71.8879,71.7483,71.8879,3250.0
2017-12-26 10:25:00,82.4,82.4,82.29,82.33,7377.0,71.8966,71.8966,71.8007,71.8356,7377.0
2017-12-26 10:30:00,82.3,82.34,82.25,82.25,5198.0,71.8094,71.8443,71.7658,71.7658,5198.0
2017-12-26 10:35:00,82.26,82.26,82.22,82.23,2838.0,71.7745,71.7745,71.7396,71.7483,2838.0
2017-12-26 10:40:00,82.23,82.23,82.19,82.21,1700.0,71.7483,71.7483,71.7134,71.7309,1700.0
2017-12-26 10:45:00,82.23,82.27,82.21,82.26,3867.0,71.7483,71.7832,71.7309,71.7745,3867.0
2017-12-26 10:50:00,82.27,82.28,82.25,82.25,5806.0,71.7832,71.7919,71.7658,71.7658,5806.0
2017-12-26 10:55:00,82.25,82.28,82.22,82.23,3763.0,71.7658,71.7919,71.7396,71.7483,3763.0
2017-12-26 11:00:00,82.24,82.25,82.23,82.23,1400.0,71.757,71.7658,71.7483,71.7483,1400.0
2017-12-26 11:05:00,82.24,82.25,82.21,82.22,1957.0,71.757,71.7658,71.7309,71.7396,1957.0
2017-12-26 11:10:00,82.23,82.23,82.21,82.21,1620.0,71.7483,71.7483,71.7309,71.7309,1620.0
2017-12-26 11:15:00,82.24,82.3,82.24,82.3,1867.0,71.757,71.8094,71.757,71.8094,1867.0
2017-12-26 11:20:00,82.31,82.34,82.31,82.33,1785.0,71.8181,71.8443,71.8181,71.8356,1785.0
2017-12-26 11:25:00,82.32,82.33,82.3,82.31,2058.0,71.8268,71.8356,71.8094,71.8181,2058.0
2017-12-26 11:30:00,82.32,82.35,82.3,82.31,3406.0,71.8268,71.853,71.8094,71.8181,3406.0
2017-12-26 11:35:00,82.3,82.31,82.29,82.29,4385.0,71.8094,71.8181,71.8007,71.8007,4385.0
2017-12-26 11:40:00,82.28,82.29,82.25,82.29,1992.0,71.7919,71.8007,71.7658,71.8007,1992.0
2017-12-26 11:45:00,82.29,82.31,82.29,82.3,2540.0,71.8007,71.8181,71.8007,71.8094,2540.0
2017-12-26 11:50:00,82.31,82.35,82.29,82.31,3089.0,71.8181,71.853,71.8007,71.8181,3089.0
2017-12-26 11:55:00,82.32,82.33,82.32,82.32,1571.0,71.8268,71.8356,71.8268,71.8268,1571.0
2017-12-26 12:00:00,82.32,82.34,82.32,82.33,3042.0,71.8268,71.8443,71.8268,71.8356,3042.0
2017-12-26 12:05:00,82.34,82.41,82.33,82.41,1700.0,71.8443,71.9054,71.8356,71.9054,1700.0
2017-12-26 12:10:00,82.42,82.43,82.39,82.39,2100.0,71.9141,71.9228,71.8879,71.8879,2100.0
2017-12-26 12:15:00,82.4,82.4,82.33,82.34,2917.0,71.8966,71.8966,71.8356,71.8443,2917.0
2017-12-26 12:20:00,82.36,82.39,82.35,82.39,1900.0,71.8617,71.8879,71.853,71.8879,1900.0
2017-12-26 12:25:00,82.37,82.4,82.33,82.36,4295.0,71.8705,71.8966,71.8356,71.8617,4295.0
2017-12-26 12:30:00,82.35,82.37,82.35,82.37,2504.0,71.853,71.8705,71.853,71.8705,2504.0
2017-12-26 12:35:00,82.36,82.37,82.35,82.35,1600.0,71.8617,71.8705,71.853,71.853,1600.0
2017-12-26 12:40:00,82.37,82.39,82.36,82.39,1401.0,71.8705,71.8879,71.8617,71.8879,1401.0
2017-12-26 12:45:00,82.39,82.42,82.38,82.42,11402.0,71.8879,71.9141,71.8792,71.9141,11402.0
2017-12-26 12:50:00,82.42,82.42,82.37,82.37,2500.0,71.9141,71.9141,71.8705,71.8705,2500.0
2017-12-26 12:55:00,82.38,82.39,82.37,82.39,1800.0,71.8792,71.8879,71.8705,71.8879,1800.0
2017-12-26 13:00:00,82.38,82.39,82.38,82.38,1268.0,71.8792,71.8879,71.8792,71.8792,1268.0
2017-12-26 13:05:00,82.38,82.38,82.34,82.34,3060.0,71.8792,71.8792,71.8443,71.8443,3060.0
2017-12-26 13:10:00,82.34,82.38,82.34,82.37,1200.0,71.8443,71.8792,71.8443,71.8705,1200.0
2017-12-26 13:15:00,82.37,82.38,82.37,82.37,1000.0,71.8705,71.8792,71.8705,71.8705,1000.0
2017-12-26 13:20:00,82.37,82.43,82.36,82.42,3253.0,71.8705,71.9228,71.8617,71.9141,3253.0
2017-12-26 13:25:00,82.41,82.41,82.4,82.41,1000.0,71.9054,71.9054,71.8966,71.9054,1000.0
2017-12-26 13:30:00,82.42,82.42,82.38,82.38,1000.0,71.9141,71.9141,71.8792,71.8792,1000.0
2017-12-26 13:35:00,82.37,82.38,82.35,82.35,2060.0,71.8705,71.8792,71.853,71.853,2060.0
2017-12-26 13:40:00,82.34,82.35,82.31,82.31,6615.0,71.8443,71.853,71.8181,71.8181,6615.0
2017-12-26 13:45:00,82.29,82.33,82.29,82.32,3877.0,71.8007,71.8356,71.8007,71.8268,3877.0
2017-12-26 13:50:00,82.33,82.33,82.32,82.33,1640.0,71.8356,71.8356,71.8268,71.8356,1640.0
2017-12-26 13:55:00,82.33,82.33,82.27,82.27,2300.0,71.8356,71.8356,71.7832,71.7832,2300.0
2017-12-26 14:00:00,82.29,82.3,82.23,82.26,4424.0,71.8007,71.8094,71.7483,71.7745,4424.0
2017-12-26 14:05:00,82.27,82.27,82.23,82.23,2141.0,71.7832,71.7832,71.7483,71.7483,2141.0
2017-12-26 14:10:00,82.21,82.23,82.21,82.21,900.0,71.7309,71.7483,71.7309,71.7309,900.0
2017-12-26 14:15:00,82.22,82.27,82.22,82.23,5185.0,71.7396,71.7832,71.7396,71.7483,5185.0
2017-12-26 14:20:00,82.23,82.23,82.18,82.18,3758.0,71.7483,71.7483,71.7047,71.7047,3758.0
2017-12-26 14:25:00,82.18,82.18,82.15,82.16,2600.0,71.7047,71.7047,71.6785,71.6872,2600.0
2017-12-26 14:30:00,82.16,82.18,82.16,82.18,3583.0,71.6872,71.7047,71.6872,71.7047,3583.0
2017-12-26 14:35:00,82.18,82.18,82.16,82.16,3220.0,71.7047,71.7047,71.6872,71.6872,3220.0
2017-12-26 14:40:00,82.17,82.17,82.16,82.17,700.0,71.696,71.696,71.6872,71.696,700.0
2017-12-26 14:45:00,82.16,82.17,82.16,82.16,1898.0,71.6872,71.696,71.6872,71.6872,1898.0
2017-12-26 14:50:00,82.17,82.18,82.09,82.1,14903.0,71.696,71.7047,71.6262,71.6349,14903.0
2017-12-26 14:55:00,82.11,82.15,82.11,82.13,9064.0,71.6436,71.6785,71.6436,71.6611,9064.0
2017-12-26 15:00:00,82.13,82.13,82.12,82.13,3439.0,71.6611,71.6611,71.6523,71.6611,3439.0
2017-12-26 15:05:00,82.12,82.13,82.1,82.13,6040.0,71.6523,71.6611,71.6349,71.6611,6040.0
2017-12-26 15:10:00,82.13,82.13,82.08,82.09,9504.0,71.6611,71.6611,71.6174,71.6262,9504.0
2017-12-26 15:15:00,82.1,82.11,82.07,82.07,21492.0,71.6349,71.6436,71.6087,71.6087,21492.0
2017-12-26 15:20:00,82.08,82.08,82.05,82.06,19489.0,71.6174,71.6174,71.5913,71.6,19489.0
2017-12-26 15:25:00,82.06,82.06,82.01,82.02,33082.0,71.6,71.6,71.5564,71.5651,33082.0
2017-12-26 15:30:00,82.02,82.03,81.97,82.03,31194.0,71.5651,71.5738,71.5215,71.5738,31194.0
2017-12-26 15:35:00,82.03,82.14,82.02,82.13,16625.0,71.5738,71.6698,71.5651,71.6611,16625.0
2017-12-26 15:40:00,82.14,82.2,82.09,82.16,39743.0,71.6698,71.7221,71.6262,71.6872,39743.0
2017-12-26 15:45:00,82.16,82.23,82.16,82.23,12978.0,71.6872,71.7483,71.6872,71.7483,12978.0
2017-12-26 15:50:00,82.23,82.25,82.15,82.16,11049.0,71.7483,71.7658,71.6785,71.6872,11049.0
2017-12-26 15:55:00,82.17,82.2,82.16,82.18,36726.0,71.696,71.7221,71.6872,71.7047,36726.0
2017-12-27 09:30:00,82.34,82.34,82.02,82.04,18085.0,71.8443,71.8443,71.5651,71.5825,18085.0
2017-12-27 09:35:00,82.03,82.1,81.7,81.7,18233.0,71.5738,71.6349,71.2859,71.2859,18233.0
2017-12-27 09:40:00,81.76,81.93,81.76,81.89,5044.0,71.3382,71.4866,71.3382,71.4517,5044.0
2017-12-27 09:45:00,81.9,82.06,81.86,82.06,3861.0,71.4604,71.6,71.4255,71.6,3861.0
2017-12-27 09:50:00,82.08,82.14,82.07,82.12,2402.0,71.6174,71.6698,71.6087,71.6523,2402.0
2017-12-27 09:55:00,82.1,82.14,81.95,82.01,8363.0,71.6349,71.6698,71.504,71.5564,8363.0
2017-12-27 10:00:00,81.98,81.98,81.84,81.84,10395.0,71.5302,71.5302,71.408,71.408,10395.0
2017-12-27 10:05:00,81.87,81.96,81.84,81.91,5142.0,71.4342,71.5127,71.408,71.4691,5142.0
2017-12-27 10:10:00,81.97,81.99,81.88,81.97,5194.0,71.5215,71.5389,71.4429,71.5215,5194.0
2017-12-27 10:15:00,81.99,82.06,81.94,82.06,5255.0,71.5389,71.6,71.4953,71.6,5255.0
2017-12-27 10:20:00,82.04,82.15,82.04,82.15,4575.0,71.5825,71.6785,71.5825,71.6785,4575.0
2017-12-27 10:25:00,82.12,82.15,82.08,82.12,2345.0,71.6523,71.6785,71.6174,71.6523,2345.0
2017-12-27 10:30:00,82.12,82.32,82.1,82.32,4364.0,71.6523,71.8268,71.6349,71.8268,4364.0
2017-12-27 10:35:00,82.31,82.31,82.24,82.24,7137.0,71.8181,71.8181,71.757,71.757,7137.0
2017-12-27 10:40:00,82.26,82.29,82.26,82.29,997.0,71.7745,71.8007,71.7745,71.8007,997.0
2017-12-27 10:45:00,82.32,82.38,82.3,82.38,2869.0,71.8268,71.8792,71.8094,71.8792,2869.0
2017-12-27 10:50:00,82.38,82.44,82.35,82.38,6321.0,71.8792,71.9315,71.853,71.8792,6321.0
2017-12-27 10:55:00,82.37,82.47,82.36,82.47,3918.0,71.8705,71.9577,71.8617,71.9577,3918.0
2017-12-27 11:00:00,82.49,82.49,82.45,82.46,3454.0,71.9752,71.9752,71.9403,71.949,3454.0
2017-12-27 11:05:00,82.45,82.45,82.41,82.41,2338.0,71.9403,71.9403,71.9054,71.9054,2338.0
2017-12-27 11:10:00,82.41,82.41,82.32,82.34,4529.0,71.9054,71.9054,71.8268,71.8443,4529.0
2017-12-27 11:15:00,82.33,82.36,82.33,82.36,2912.0,71.8356,71.8617,71.8356,71.8617,2912.0
2017-12-27 11:20:00,82.35,82.37,82.34,82.35,3725.0,71.853,71.8705,71.8443,71.853,3725.0
2017-12-27 11:25:00,82.35,82.37,82.34,82.37,3067.0,71.853,71.8705,71.8443,71.8705,3067.0
2017-12-27 11:30:00,82.37,82.37,82.34,82.36,1500.0,71.8705,71.8705,71.8443,71.8617,1500.0
2017-12-27 11:35:00,82.35,82.36,82.3,82.35,4100.0,71.853,71.8617,71.8094,71.853,4100.0
2017-12-27 11:40:00,82.36,82.38,82.31,82.31,11084.0,71.8617,71.8792,71.8181,71.8181,11084.0
2017-12-27 11:45:00,82.3,82.37,82.28,82.37,8241.0,71.8094,71.8705,71.7919,71.8705,8241.0
2017-12-27 11:50:00,82.38,82.45,82.38,82.41,4883.0,71.8792,71.9403,71.8792,71.9054,4883.0
2017-12-27 11:55:00,82.41,82.43,82.39,82.41,3201.0,71.9054,71.9228,71.8879,71.9054,3201.0
2017-12-27 12:00:00,82.39,82.4,82.38,82.38,1800.0,71.8879,71.8966,71.8792,71.8792,1800.0
2017-12-27 12:05:00,82.4,82.42,82.4,82.41,3100.0,71.8966,71.9141,71.8966,71.9054,3100.0
2017-12-27 12:10:00,82.41,82.43,82.41,82.42,594.0,71.9054,71.9228,71.9054,71.9141,594.0
2017-12-27 12:15:00,82.43,82.43,82.39,82.39,1278.0,71.9228,71.9228,71.8879,71.8879,1278.0
2017-12-27 12:20:00,82.42,82.45,82.4,82.4,5691.0,71.9141,71.9403,71.8966,71.8966,5691.0
2017-12-27 12:25:00,82.4,82.4,82.39,82.39,600.0,71.8966,71.8966,71.8879,71.8879,600.0
2017-12-27 12:30:00,82.38,82.42,82.38,82.4,3561.0,71.8792,71.9141,71.8792,71.8966,3561.0
2017-12-27 12:35:00,82.39,82.39,82.35,82.37,3804.0,71.8879,71.8879,71.853,71.8705,3804.0
2017-12-27 12:40:00,82.36,82.39,82.32,82.38,10916.0,71.8617,71.8879,71.8268,71.8792,10916.0
2017-12-27 12:45:00,82.37,82.37,82.35,82.36,1600.0,71.8705,71.8705,71.853,71.8617,1600.0
2017-12-27 12:50:00,82.38,82.38,82.35,82.36,2463.0,71.8792,71.8792,71.853,71.8617,2463.0
2017-12-27 12:55:00,82.37,82.4,82.36,82.38,2368.0,71.8705,71.8966,71.8617,71.8792,2368.0
2017-12-27 13:00:00,82.36,82.4,82.36,82.37,3291.0,71.8617,71.8966,71.8617,71.8705,3291.0
2017-12-27 13:05:00,82.39,82.41,82.38,82.41,1500.0,71.8879,71.9054,71.8792,71.9054,1500.0
2017-12-27 13:10:00,82.43,82.44,82.41,82.41,700.0,71.9228,71.9315,71.9054,71.9054,700.0
2017-12-27 13:15:00,82.41,82.41,82.39,82.39,800.0,71.9054,71.9054,71.8879,71.8879,800.0
2017-12-27 13:20:00,82.4,82.41,82.39,82.41,1432.0,71.8966,71.9054,71.8879,71.9054,1432.0
2017-12-27 13:25:00,82.4,82.42,82.39,82.4,1301.0,71.8966,71.9141,71.8879,71.8966,1301.0
2017-12-27 13:30:00,82.41,82.44,82.41,82.44,700.0,71.9054,71.9315,71.9054,71.9315,700.0
2017-12-27 13:35:00,82.42,82.42,82.39,82.41,1700.0,71.9141,71.9141,71.8879,71.9054,1700.0
2017-12-27 13:40:00,82.43,82.54,82.43,82.54,7316.0,71.9228,72.0188,71.9228,72.0188,7316.0
2017-12-27 13:45:00,82.54,82.54,82.5,82.5,5690.0,72.0188,72.0188,71.9839,71.9839,5690.0
2017-12-27 13:50:00,82.51,82.51,82.47,82.47,1645.0,71.9926,71.9926,71.9577,71.9577,1645.0
2017-12-27 13:55:00,82.46,82.56,82.46,82.56,7702.0,71.949,72.0362,71.949,72.0362,7702.0
2017-12-27 14:00:00,82.54,82.55,82.48,82.49,2111.0,72.0188,72.0275,71.9664,71.9752,2111.0
2017-12-27 14:05:00,82.5,82.53,82.5,82.51,4908.0,71.9839,72.0101,71.9839,71.9926,4908.0
2017-12-27 14:10:00,82.51,82.54,82.51,82.52,7863.0,71.9926,72.0188,71.9926,72.0013,7863.0
2017-12-27 14:15:00,82.51,82.52,82.48,82.48,824.0,71.9926,72.0013,71.9664,71.9664,824.0
2017-12-27 14:20:00,82.46,82.48,82.42,82.42,2352.0,71.949,71.9664,71.9141,71.9141,2352.0
2017-12-27 14:25:00,82.43,82.48,82.42,82.45,2460.0,71.9228,71.9664,71.9141,71.9403,2460.0
2017-12-27 14:30:00,82.45,82.46,82.43,82.45,1900.0,71.9403,71.949,71.9228,71.9403,1900.0
2017-12-27 14:35:00,82.46,82.46,82.29,82.36,21046.0,71.949,71.949,71.8007,71.8617,21046.0
2017-12-27 14:40:00,82.38,82.39,82.37,82.39,1367.0,71.8792,71.8879,71.8705,71.8879,1367.0
2017-12-27 14:45:00,82.38,82.38,82.35,82.36,2450.0,71.8792,71.8792,71.853,71.8617,2450.0
2017-12-27 14:50:00,82.35,82.36,82.31,82.33,4000.0,71.853,71.8617,71.8181,71.8356,4000.0
2017-12-27 14:55:00,82.34,82.37,82.33,82.36,4039.0,71.8443,71.8705,71.8356,71.8617,4039.0
2017-12-27 15:00:00,82.36,82.37,82.32,82.36,8470.0,71.8617,71.8705,71.8268,71.8617,8470.0
2017-12-27 15:05:00,82.36,82.37,82.34,82.35,6462.0,71.8617,71.8705,71.8443,71.853,6462.0
2017-12-27 15:10:00,82.35,82.36,82.34,82.35,4915.0,71.853,71.8617,71.8443,71.853,4915.0
2017-12-27 15:15:00,82.35,82.36,82.34,82.35,2147.0,71.853,71.8617,71.8443,71.853,2147.0
2017-12-27 15:20:00,82.34,82.37,82.34,82.35,7139.0,71.8443,71.8705,71.8443,71.853,7139.0
2017-12-27 15:25:00,82.34,82.37,82.33,82.36,10421.0,71.8443,71.8705,71.8356,71.8617,10421.0
2017-12-27 15:30:00,82.36,82.37,82.32,82.33,9953.0,71.8617,71.8705,71.8268,71.8356,9953.0
2017-12-27 15:35:00,82.32,82.34,82.3,82.31,12217.0,71.8268,71.8443,71.8094,71.8181,12217.0
2017-12-27 15:40:00,82.31,82.33,82.3,82.33,9936.0,71.8181,71.8356,71.8094,71.8356,9936.0
2017-12-27 15:45:00,82.33,82.34,82.3,82.33,11388.0,71.8356,71.8443,71.8094,71.8356,11388.0
2017-12-27 15:50:00,82.33,82.34,82.3,82.31,16575.0,71.8356,71.8443,71.8094,71.8181,16575.0
2017-12-27 15:55:00,82.31,82.4,82.3,82.38,76457.0,71.8181,71.8966,71.8094,71.8792,76457.0
2017-12-28 09:30:00,82.69,82.69,82.21,82.34,15144.0,72.1497,72.1497,71.7309,71.8443,15144.0
2017-12-28 09:35:00,82.3,82.42,82.29,82.42,200.0,71.8094,71.9141,71.8007,71.9141,200.0
2017-12-28 09:40:00,82.37,82.37,82.22,82.25,6700.0,71.8705,71.8705,71.7396,71.7658,6700.0
2017-12-28 09:45:00,82.24,82.24,82.08,82.1,9115.0,71.757,71.757,71.6174,71.6349,9115.0
2017-12-28 09:50:00,82.07,82.15,82.02,82.15,15543.0,71.6087,71.6785,71.5651,71.6785,15543.0
2017-12-28 09:55:00,82.1,82.17,82.1,82.16,2035.0,71.6349,71.696,71.6349,71.6872,2035.0
2017-12-28 10:00:00,82.17,82.22,82.13,82.22,3736.0,71.696,71.7396,71.6611,71.7396,3736.0
2017-12-28 10:05:00,82.26,82.35,82.25,82.31,3343.0,71.7745,71.853,71.7658,71.8181,3343.0
2017-12-28 10:10:00,82.31,82.36,82.3,82.3,2696.0,71.8181,71.8617,71.8094,71.8094,2696.0
2017-12-28 10:15:00,82.33,82.33,82.22,82.22,3765.0,71.8356,71.8356,71.7396,71.7396,3765.0
2017-12-28 10:20:00,82.2,82.3,82.17,82.3,4846.0,71.7221,71.8094,71.696,71.8094,4846.0
2017-12-28 10:25:00,82.3,82.3,82.24,82.28,3598.0,71.8094,71.8094,71.757,71.7919,3598.0
2017-12-28 10:30:00,82.27,82.29,82.22,82.22,3607.0,71.7832,71.8007,71.7396,71.7396,3607.0
2017-12-28 10:35:00,82.23,82.33,82.23,82.32,4661.0,71.7483,71.8356,71.7483,71.8268,4661.0
2017-12-28 10:40:00,82.32,82.35,82.32,82.35,1300.0,71.8268,71.853,71.8268,71.853,1300.0
2017-12-28 10:45:00,82.34,82.38,82.34,82.36,2029.0,71.8443,71.8792,71.8443,71.8617,2029.0
2017-12-28 10:50:00,82.34,82.41,82.34,82.37,1432.0,71.8443,71.9054,71.8443,71.8705,1432.0
2017-12-28 10:55:00,82.38,82.39,82.36,82.36,3200.0,71.8792,71.8879,71.8617,71.8617,3200.0
2017-12-28 11:00:00,82.35,82.44,82.35,82.42,18080.0,71.853,71.9315,71.853,71.9141,18080.0
2017-12-28 11:05:00,82.42,82.42,82.39,82.39,1300.0,71.9141,71.9141,71.8879,71.8879,1300.0
2017-12-28 11:10:00,82.4,82.41,82.35,82.35,6176.0,71.8966,71.9054,71.853,71.853,6176.0
2017-12-28 11:15:00,82.35,82.44,82.35,82.44,3838.0,71.853,71.9315,71.853,71.9315,3838.0
2017-12-28 11:20:00,82.42,82.43,82.39,82.4,1300.0,71.9141,71.9228,71.8879,71.8966,1300.0
2017-12-28 11:25:00,82.4,82.44,82.39,82.44,5908.0,71.8966,71.9315,71.8879,71.9315,5908.0
2017-12-28 11:30:00,82.45,82.45,82.42,82.44,707.0,71.9403,71.9403,71.9141,71.9315,707.0
2017-12-28 11:35:00,82.42,82.43,82.36,82.36,2995.0,71.9141,71.9228,71.8617,71.8617,2995.0
2017-12-28 11:40:00,82.38,82.41,82.36,82.41,3185.0,71.8792,71.9054,71.8617,71.9054,3185.0
2017-12-28 11:45:00,82.41,82.42,82.37,82.38,1243.0,71.9054,71.9141,71.8705,71.8792,1243.0
2017-12-28 11:50:00,82.37,82.42,82.35,82.42,3100.0,71.8705,71.9141,71.853,71.9141,3100.0
2017-12-28 11:55:00,82.4,82.4,82.37,82.37,2002.0,71.8966,71.8966,71.8705,71.8705,2002.0
2017-12-28 12:00:00,82.39,82.39,82.36,82.39,1200.0,71.8879,71.8879,71.8617,71.8879,1200.0
2017-12-28 12:05:00,82.39,82.4,82.38,82.4,2050.0,71.8879,71.8966,71.8792,71.8966,2050.0
2017-12-28 12:10:00,82.38,82.4,82.38,82.39,1300.0,71.8792,71.8966,71.8792,71.8879,1300.0
2017-12-28 12:15:00,82.4,82.4,82.39,82.4,1211.0,71.8966,71.8966,71.8879,71.8966,1211.0
2017-12-28 12:20:00,82.41,82.46,82.41,82.44,1861.0,71.9054,71.949,71.9054,71.9315,1861.0
2017-12-28 12:25:00,82.45,82.46,82.43,82.43,700.0,71.9403,71.949,71.9228,71.9228,700.0
2017-12-28 12:30:00,82.45,82.48,82.45,82.45,2185.0,71.9403,71.9664,71.9403,71.9403,2185.0
2017-12-28 12:35:00,82.46,82.46,82.43,82.45,2711.0,71.949,71.949,71.9228,71.9403,2711.0
2017-12-28 12:40:00,82.44,82.45,82.41,82.41,1820.0,71.9315,71.9403,71.9054,71.9054,1820.0
2017-12-28 12:45:00,82.43,82.46,82.43,82.46,4514.0,71.9228,71.949,71.9228,71.949,4514.0
2017-12-28 12:50:00,82.46,82.46,82.43,82.46,2810.0,71.949,71.949,71.9228,71.949,2810.0
2017-12-28 12:55:00,82.46,82.47,82.44,82.45,4667.0,71.949,71.9577,71.9315,71.9403,4667.0
2017-12-28 13:00:00,82.45,82.46,82.45,82.46,1425.0,71.9403,71.949,71.9403,71.949,1425.0
2017-12-28 13:05:00,82.45,82.46,82.45,82.45,1440.0,71.9403,71.949,71.9403,71.9403,1440.0
2017-12-28 13:10:00,82.45,82.46,82.44,82.46,1940.0,71.9403,71.949,71.9315,71.949,1940.0
2017-12-28 13:15:00,82.46,82.46,82.46,82.46,900.0,71.949,71.949,71.949,71.949,900.0
2017-12-28 13:20:00,82.47,82.51,82.46,82.5,3058.0,71.9577,71.9926,71.949,71.9839,3058.0
2017-12-28 13:25:00,82.5,82.55,82.5,82.54,16369.0,71.9839,72.0275,71.9839,72.0188,16369.0
2017-12-28 13:30:00,82.55,82.55,82.53,82.54,1457.0,72.0275,72.0275,72.0101,72.0188,1457.0
2017-12-28 13:35:00,82.54,82.55,82.52,82.52,3162.0,72.0188,72.0275,72.0013,72.0013,3162.0
2017-12-28 13:40:00,82.54,82.54,82.52,82.54,2500.0,72.0188,72.0188,72.0013,72.0188,2500.0
2017-12-28 13:45:00,82.53,82.54,82.51,82.53,5300.0,72.0101,72.0188,71.9926,72.0101,5300.0
2017-12-28 13:50:00,82.53,82.53,82.5,82.52,1200.0,72.0101,72.0101,71.9839,72.0013,1200.0
2017-12-28 13:55:00,82.51,82.55,82.51,82.55,1900.0,71.9926,72.0275,71.9926,72.0275,1900.0
2017-12-28 14:00:00,82.54,82.54,82.51,82.51,999.0,72.0188,72.0188,71.9926,71.9926,999.0
2017-12-28 14:05:00,82.51,82.51,82.49,82.49,1400.0,71.9926,71.9926,71.9752,71.9752,1400.0
2017-12-28 14:10:00,82.51,82.53,82.5,82.5,4851.0,71.9926,72.0101,71.9839,71.9839,4851.0
2017-12-28 14:15:00,82.5,82.51,82.49,82.5,2870.0,71.9839,71.9926,71.9752,71.9839,2870.0
2017-12-28 14:20:00,82.49,82.51,82.49,82.5,1000.0,71.9752,71.9926,71.9752,71.9839,1000.0
2017-12-28 14:25:00,82.5,82.51,82.49,82.51,1800.0,71.9839,71.9926,71.9752,71.9926,1800.0
2017-12-28 14:30:00,82.51,82.51,82.5,82.51,1647.0,71.9926,71.9926,71.9839,71.9926,1647.0
2017-12-28 14:35:00,82.51,82.54,82.49,82.54,7725.0,71.9926,72.0188,71.9752,72.0188,7725.0
2017-12-28 14:40:00,82.53,82.58,82.52,82.58,35951.0,72.0101,72.0537,72.0013,72.0537,35951.0
2017-12-28 14:45:00,82.57,82.59,82.54,82.56,9365.0,72.045,72.0624,72.0188,72.0362,9365.0
2017-12-28 14:50:00,82.56,82.57,82.54,82.55,2973.0,72.0362,72.045,72.0188,72.0275,2973.0
2017-12-28 14:55:00,82.54,82.55,82.53,82.55,2885.0,72.0188,72.0275,72.0101,72.0275,2885.0
2017-12-28 15:00:00,82.54,82.54,82.52,82.53,4099.0,72.0188,72.0188,72.0013,72.0101,4099.0
2017-12-28 15:05:00,82.53,82.54,82.53,82.53,1500.0,72.0101,72.0188,72.0101,72.0101,1500.0
2017-12-28 15:10:00,82.54,82.56,82.53,82.56,5300.0,72.0188,72.0362,72.0101,72.0362,5300.0
2017-12-28 15:15:00,82.56,82.58,82.55,82.58,9956.0,72.0362,72.0537,72.0275,72.0537,9956.0
2017-12-28 15:20:00,82.58,82.59,82.57,82.59,4612.0,72.0537,72.0624,72.045,72.0624,4612.0
2017-12-28 15:25:00,82.58,82.58,82.56,82.56,5843.0,72.0537,72.0537,72.0362,72.0362,5843.0
2017-12-28 15:30:00,82.56,82.57,82.55,82.57,9082.0,72.0362,72.045,72.0275,72.045,9082.0
2017-12-28 15:35:00,82.57,82.62,82.56,82.62,19044.0,72.045,72.0886,72.0362,72.0886,19044.0
2017-12-28 15:40:00,82.61,82.64,82.61,82.64,12084.0,72.0799,72.1061,72.0799,72.1061,12084.0
2017-12-28 15:45:00,82.63,82.64,82.61,82.62,26185.0,72.0973,72.1061,72.0799,72.0886,26185.0
2017-12-28 15:50:00,82.63,82.68,82.63,82.67,20871.0,72.0973,72.141,72.0973,72.1322,20871.0
2017-12-28 15:55:00,82.68,82.69,82.62,82.65,57275.0,72.141,72.1497,72.0886,72.1148,57275.0
2017-12-29 09:30:00,82.64,82.71,82.42,82.42,11783.0,72.1061,72.1671,71.9141,71.9141,11783.0
2017-12-29 09:35:00,82.49,82.51,82.21,82.36,4924.0,71.9752,71.9926,71.7309,71.8617,4924.0
2017-12-29 09:40:00,82.36,82.41,82.24,82.27,4492.0,71.8617,71.9054,71.757,71.7832,4492.0
2017-12-29 09:45:00,82.23,82.31,82.15,82.27,8268.0,71.7483,71.8181,71.6785,71.7832,8268.0
2017-12-29 09:50:00,82.26,82.31,82.25,82.26,4543.0,71.7745,71.8181,71.7658,71.7745,4543.0
2017-12-29 09:55:00,82.26,82.29,82.22,82.24,3879.0,71.7745,71.8007,71.7396,71.757,3879.0
2017-12-29 10:00:00,82.23,82.25,82.06,82.13,9584.0,71.7483,71.7658,71.6,71.6611,9584.0
2017-12-29 10:05:00,82.15,82.15,81.97,82.0,7628.0,71.6785,71.6785,71.5215,71.5476,7628.0
2017-12-29 10:10:00,81.96,82.0,81.89,81.91,5614.0,71.5127,71.5476,71.4517,71.4691,5614.0
2017-12-29 10:15:00,81.93,81.95,81.78,81.95,9121.0,71.4866,71.504,71.3557,71.504,9121.0
2017-12-29 10:20:00,81.95,82.0,81.92,81.92,4500.0,71.504,71.5476,71.4778,71.4778,4500.0
2017-12-29 10:25:00,81.96,81.98,81.93,81.97,9176.0,71.5127,71.5302,71.4866,71.5215,9176.0
2017-12-29 10:30:00,81.98,82.03,81.96,81.97,7456.0,71.5302,71.5738,71.5127,71.5215,7456.0
2017-12-29 10:35:00,81.98,82.0,81.94,81.94,8417.0,71.5302,71.5476,71.4953,71.4953,8417.0
2017-12-29 10:40:00,81.94,81.97,81.89,81.96,13839.0,71.4953,71.5215,71.4517,71.5127,13839.0
2017-12-29 10:45:00,81.96,81.96,81.9,81.9,12262.0,71.5127,71.5127,71.4604,71.4604,12262.0
2017-12-29 10:50:00,81.91,81.91,81.84,81.84,4448.0,71.4691,71.4691,71.408,71.408,4448.0
2017-12-29 10:55:00,81.87,81.88,81.81,81.85,13695.0,71.4342,71.4429,71.3819,71.4168,13695.0
2017-12-29 11:00:00,81.84,81.87,81.79,81.81,4085.0,71.408,71.4342,71.3644,71.3819,4085.0
2017-12-29 11:05:00,81.79,81.86,81.79,81.84,7064.0,71.3644,71.4255,71.3644,71.408,7064.0
2017-12-29 11:10:00,81.83,81.84,81.77,81.8,6304.0,71.3993,71.408,71.3469,71.3731,6304.0
2017-12-29 11:15:00,81.8,81.81,81.73,81.73,3919.0,71.3731,71.3819,71.312,71.312,3919.0
2017-12-29 11:20:00,81.76,81.77,81.66,81.74,9819.0,71.3382,71.3469,71.251,71.3208,9819.0
2017-12-29 11:25:00,81.73,81.76,81.73,81.75,4375.0,71.312,71.3382,71.312,71.3295,4375.0
2017-12-29 11:30:00,81.75,81.76,81.72,81.73,9510.0,71.3295,71.3382,71.3033,71.312,9510.0
2017-12-29 11:35:00,81.73,81.79,81.73,81.77,8658.0,71.312,71.3644,71.312,71.3469,8658.0
2017-12-29 11:40:00,81.77,81.84,81.77,81.84,8035.0,71.3469,71.408,71.3469,71.408,8035.0
2017-12-29 11:45:00,81.83,81.88,81.81,81.87,8128.0,71.3993,71.4429,71.3819,71.4342,8128.0
2017-12-29 11:50:00,81.87,81.87,81.82,81.83,7564.0,71.4342,71.4342,71.3906,71.3993,7564.0
2017-12-29 11:55:00,81.83,81.83,81.73,81.77,9532.0,71.3993,71.3993,71.312,71.3469,9532.0
2017-12-29 12:00:00,81.77,81.78,81.7,81.7,9836.0,71.3469,71.3557,71.2859,71.2859,9836.0
2017-12-29 12:05:00,81.71,81.72,81.67,81.72,8795.0,71.2946,71.3033,71.2597,71.3033,8795.0
2017-12-29 12:10:00,81.72,81.83,81.72,81.83,7122.0,71.3033,71.3993,71.3033,71.3993,7122.0
2017-12-29 12:15:00,81.83,81.84,81.82,81.83,4362.0,71.3993,71.408,71.3906,71.3993,4362.0
2017-12-29 12:20:00,81.83,81.91,81.83,81.9,5246.0,71.3993,71.4691,71.3993,71.4604,5246.0
2017-12-29 12:25:00,81.91,81.91,81.89,81.89,4042.0,71.4691,71.4691,71.4517,71.4517,4042.0
2017-12-29 12:30:00,81.88,81.89,81.86,81.87,6388.0,71.4429,71.4517,71.4255,71.4342,6388.0
2017-12-29 12:35:00,81.86,81.88,81.86,81.87,3911.0,71.4255,71.4429,71.4255,71.4342,3911.0
2017-12-29 12:40:00,81.87,81.87,81.85,81.87,7360.0,71.4342,71.4342,71.4168,71.4342,7360.0
2017-12-29 12:45:00,81.86,81.86,81.82,81.82,4632.0,71.4255,71.4255,71.3906,71.3906,4632.0
2017-12-29 12:50:00,81.82,81.87,81.82,81.85,8702.0,71.3906,71.4342,71.3906,71.4168,8702.0
2017-12-29 12:55:00,81.85,81.89,81.85,81.89,6184.0,71.4168,71.4517,71.4168,71.4517,6184.0
2017-12-29 13:00:00,81.9,81.9,81.89,81.9,2000.0,71.4604,71.4604,71.4517,71.4604,2000.0
2017-12-29 13:05:00,81.89,81.9,81.85,81.86,8923.0,71.4517,71.4604,71.4168,71.4255,8923.0
2017-12-29 13:10:00,81.85,81.86,81.84,81.85,2601.0,71.4168,71.4255,71.408,71.4168,2601.0
2017-12-29 13:15:00,81.86,81.88,81.85,81.85,3910.0,71.4255,71.4429,71.4168,71.4168,3910.0
2017-12-29 13:20:00,81.84,81.85,81.8,81.8,3325.0,71.408,71.4168,71.3731,71.3731,3325.0
2017-12-29 13:25:00,81.8,81.83,81.78,81.79,3701.0,71.3731,71.3993,71.3557,71.3644,3701.0
2017-12-29 13:30:00,81.79,81.79,81.73,81.73,4131.0,71.3644,71.3644,71.312,71.312,4131.0
2017-12-29 13:35:00,81.74,81.81,81.74,81.79,7221.0,71.3208,71.3819,71.3208,71.3644,7221.0
2017-12-29 13:40:00,81.8,81.8,81.76,81.77,3682.0,71.3731,71.3731,71.3382,71.3469,3682.0
2017-12-29 13:45:00,81.76,81.77,81.75,81.77,4547.0,71.3382,71.3469,71.3295,71.3469,4547.0
2017-12-29 13:50:00,81.77,81.77,81.75,81.75,1849.0,71.3469,71.3469,71.3295,71.3295,1849.0
2017-12-29 13:55:00,81.76,81.82,81.74,81.82,10850.0,71.3382,71.3906,71.3208,71.3906,10850.0
2017-12-29 14:00:00,81.81,81.84,81.8,81.84,3802.0,71.3819,71.408,71.3731,71.408,3802.0
2017-12-29 14:05:00,81.82,81.82,81.8,81.8,7669.0,71.3906,71.3906,71.3731,71.3731,7669.0
2017-12-29 14:10:00,81.81,81.82,81.8,81.81,2883.0,71.3819,71.3906,71.3731,71.3819,2883.0
2017-12-29 14:15:00,81.81,81.83,81.81,81.83,4492.0,71.3819,71.3993,71.3819,71.3993,4492.0
2017-12-29 14:20:00,81.83,81.85,81.83,81.83,2910.0,71.3993,71.4168,71.3993,71.3993,2910.0
2017-12-29 14:25:00,81.83,81.85,81.82,81.82,10016.0,71.3993,71.4168,71.3906,71.3906,10016.0
2017-12-29 14:30:00,81.83,81.83,81.82,81.82,2000.0,71.3993,71.3993,71.3906,71.3906,2000.0
2017-12-29 14:35:00,81.82,81.82,81.77,81.77,10008.0,71.3906,71.3906,71.3469,71.3469,10008.0
2017-12-29 14:40:00,81.77,81.78,81.72,81.72,10219.0,71.3469,71.3557,71.3033,71.3033,10219.0
2017-12-29 14:45:00,81.72,81.72,81.7,81.71,7808.0,71.3033,71.3033,71.2859,71.2946,7808.0
2017-12-29 14:50:00,81.7,81.75,81.69,81.74,12597.0,71.2859,71.3295,71.2771,71.3208,12597.0
2017-12-29 14:55:00,81.74,81.77,81.72,81.73,25154.0,71.3208,71.3469,71.3033,71.312,25154.0
2017-12-29 15:00:00,81.74,81.75,81.69,81.7,13597.0,71.3208,71.3295,71.2771,71.2859,13597.0
2017-12-29 15:05:00,81.69,81.74,81.67,81.73,29009.0,71.2771,71.3208,71.2597,71.312,29009.0
2017-12-29 15:10:00,81.73,81.79,81.72,81.78,13443.0,71.312,71.3644,71.3033,71.3557,13443.0
2017-12-29 15:15:00,81.79,81.8,81.79,81.8,4568.0,71.3644,71.3731,71.3644,71.3731,4568.0
2017-12-29 15:20:00,81.79,81.85,81.79,81.85,17812.0,71.3644,71.4168,71.3644,71.4168,17812.0
2017-12-29 15:25:00,81.85,81.9,81.84,81.9,15088.0,71.4168,71.4604,71.408,71.4604,15088.0
2017-12-29 15:30:00,81.89,81.9,81.87,81.87,13038.0,71.4517,71.4604,71.4342,71.4342,13038.0
2017-12-29 15:35:00,81.87,81.88,81.8,81.81,24065.0,71.4342,71.4429,71.3731,71.3819,24065.0
2017-12-29 15:40:00,81.79,81.8,81.76,81.77,15175.0,71.3644,71.3731,71.3382,71.3469,15175.0
2017-12-29 15:45:00,81.77,81.78,81.75,81.77,37797.0,71.3469,71.3557,71.3295,71.3469,37797.0
2017-12-29 15:50:00,81.76,81.76,81.71,81.72,66350.0,71.3382,71.3382,71.2946,71.3033,66350.0
2017-12-29 15:55:00,81.71,81.73,81.59,81.61,150680.0,71.2946,71.312,71.1899,71.2073,150680.0
2018-01-02 09:30:00,82.15,82.27,81.89,82.27,33277.0,71.6785,71.7832,71.4517,71.7832,33277.0
2018-01-02 09:35:00,82.25,82.25,81.9,82.15,5707.0,71.7658,71.7658,71.4604,71.6785,5707.0
2018-01-02 09:40:00,82.13,82.44,82.12,82.25,23001.0,71.6611,71.9315,71.6523,71.7658,23001.0
2018-01-02 09:45:00,82.23,82.4,82.22,82.4,11538.0,71.7483,71.8966,71.7396,71.8966,11538.0
2018-01-02 09:50:00,82.37,82.46,82.08,82.11,29006.0,71.8705,71.949,71.6174,71.6436,29006.0
2018-01-02 09:55:00,82.14,82.15,82.01,82.01,7906.0,71.6698,71.6785,71.5564,71.5564,7906.0
2018-01-02 10:00:00,82.01,82.06,81.97,82.0,14338.0,71.5564,71.6,71.5215,71.5476,14338.0
2018-01-02 10:05:00,82.01,82.07,81.93,81.93,8640.0,71.5564,71.6087,71.4866,71.4866,8640.0
2018-01-02 10:10:00,81.92,82.02,81.9,81.97,5966.0,71.4778,71.5651,71.4604,71.5215,5966.0
2018-01-02 10:15:00,81.98,82.11,81.98,82.11,8599.0,71.5302,71.6436,71.5302,71.6436,8599.0
2018-01-02 10:20:00,82.11,82.13,82.02,82.09,5104.0,71.6436,71.6611,71.5651,71.6262,5104.0
2018-01-02 10:25:00,82.06,82.07,81.93,81.98,6857.0,71.6,71.6087,71.4866,71.5302,6857.0
2018-01-02 10:30:00,82.01,82.07,81.92,82.03,6646.0,71.5564,71.6087,71.4778,71.5738,6646.0
2018-01-02 10:35:00,82.03,82.08,81.88,81.98,6930.0,71.5738,71.6174,71.4429,71.5302,6930.0
2018-01-02 10:40:00,81.99,82.06,81.93,82.04,4030.0,71.5389,71.6,71.4866,71.5825,4030.0
2018-01-02 10:45:00,82.04,82.1,81.97,81.97,7598.0,71.5825,71.6349,71.5215,71.5215,7598.0
2018-01-02 10:50:00,81.98,82.01,81.92,81.92,7685.0,71.5302,71.5564,71.4778,71.4778,7685.0
2018-01-02 10:55:00,81.92,81.92,81.82,81.87,4794.0,71.4778,71.4778,71.3906,71.4342,4794.0
2018-01-02 11:00:00,81.85,81.98,81.8,81.9,16574.0,71.4168,71.5302,71.3731,71.4604,16574.0
2018-01-02 11:05:00,81.9,81.97,81.9,81.95,9250.0,71.4604,71.5215,71.4604,71.504,9250.0
2018-01-02 11:10:00,81.97,81.98,81.91,81.92,8463.0,71.5215,71.5302,71.4691,71.4778,8463.0
2018-01-02 11:15:00,81.95,81.95,81.83,81.83,11347.0,71.504,71.504,71.3993,71.3993,11347.0
2018-01-02 11:20:00,81.84,81.88,81.81,81.83,7700.0,71.408,71.4429,71.3819,71.3993,7700.0
2018-01-02 11:25:00,81.86,81.86,81.81,81.81,4530.0,71.4255,71.4255,71.3819,71.3819,4530.0
2018-01-02 11:30:00,81.81,81.86,81.8,81.85,4780.0,71.3819,71.4255,71.3731,71.4168,4780.0
2018-01-02 11:35:00,81.83,81.84,81.8,81.83,2993.0,71.3993,71.408,71.3731,71.3993,2993.0
2018-01-02 11:40:00,81.82,81.83,81.71,81.79,6715.0,71.3906,71.3993,71.2946,71.3644,6715.0
2018-01-02 11:45:00,81.76,81.8,81.73,81.78,5274.0,71.3382,71.3731,71.312,71.3557,5274.0
2018-01-02 11:50:00,81.77,81.82,81.72,81.75,14156.0,71.3469,71.3906,71.3033,71.3295,14156.0
2018-01-02 11:55:00,81.73,81.89,81.72,81.88,9382.0,71.312,71.4517,71.3033,71.4429,9382.0
2018-01-02 12:00:00,81.89,81.92,81.88,81.91,3666.0,71.4517,71.4778,71.4429,71.4691,3666.0
2018-01-02 12:05:00,81.9,81.92,81.86,81.91,5921.0,71.4604,71.4778,71.4255,71.4691,5921.0
2018-01-02 12:10:00,81.89,81.9,81.84,81.88,6320.0,71.4517,71.4604,71.408,71.4429,6320.0
2018-01-02 12:15:00,81.91,81.98,81.88,81.94,6477.0,71.4691,71.5302,71.4429,71.4953,6477.0
2018-01-02 12:20:00,81.95,81.99,81.94,81.98,6857.0,71.504,71.5389,71.4953,71.5302,6857.0
2018-01-02 12:25:00,82.0,82.09,81.98,82.06,5995.0,71.5476,71.6262,71.5302,71.6,5995.0
2018-01-02 12:30:00,82.06,82.06,82.01,82.01,4020.0,71.6,71.6,71.5564,71.5564,4020.0
2018-01-02 12:35:00,82.02,82.02,81.96,82.01,4552.0,71.5651,71.5651,71.5127,71.5564,4552.0
2018-01-02 12:40:00,82.01,82.01,81.98,81.99,6147.0,71.5564,71.5564,71.5302,71.5389,6147.0
2018-01-02 12:45:00,82.0,82.04,82.0,82.03,3284.0,71.5476,71.5825,71.5476,71.5738,3284.0
2018-01-02 12:50:00,82.02,82.04,81.99,81.99,5902.0,71.5651,71.5825,71.5389,71.5389,5902.0
2018-01-02 12:55:00,81.98,82.03,81.96,82.03,2854.0,71.5302,71.5738,71.5127,71.5738,2854.0
2018-01-02 13:00:00,82.03,82.07,82.01,82.01,28296.0,71.5738,71.6087,71.5564,71.5564,28296.0
2018-01-02 13:05:00,82.0,82.01,81.9,81.9,9358.0,71.5476,71.5564,71.4604,71.4604,9358.0
2018-01-02 13:10:00,81.9,81.95,81.9,81.92,8619.0,71.4604,71.504,71.4604,71.4778,8619.0
2018-01-02 13:15:00,81.93,81.95,81.86,81.86,7833.0,71.4866,71.504,71.4255,71.4255,7833.0
2018-01-02 13:20:00,81.87,81.9,81.83,81.89,11906.0,71.4342,71.4604,71.3993,71.4517,11906.0
2018-01-02 13:25:00,81.9,81.93,81.89,81.91,18152.0,71.4604,71.4866,71.4517,71.4691,18152.0
2018-01-02 13:30:00,81.91,81.92,81.89,81.91,6667.0,71.4691,71.4778,71.4517,71.4691,6667.0
2018-01-02 13:35:00,81.91,81.94,81.88,81.89,11704.0,71.4691,71.4953,71.4429,71.4517,11704.0
2018-01-02 13:40:00,81.89,81.89,81.84,81.84,9250.0,71.4517,71.4517,71.408,71.408,9250.0
2018-01-02 13:45:00,81.84,81.85,81.82,81.82,5808.0,71.408,71.4168,71.3906,71.3906,5808.0
2018-01-02 13:50:00,81.82,81.85,81.81,81.82,5296.0,71.3906,71.4168,71.3819,71.3906,5296.0
2018-01-02 13:55:00,81.82,81.89,81.82,81.89,4104.0,71.3906,71.4517,71.3906,71.4517,4104.0
2018-01-02 14:00:00,81.87,81.9,81.86,81.89,5639.0,71.4342,71.4604,71.4255,71.4517,5639.0
2018-01-02 14:05:00,81.89,81.94,81.86,81.86,16638.0,71.4517,71.4953,71.4255,71.4255,16638.0
2018-01-02 14:10:00,81.87,81.9,81.81,81.82,8391.0,71.4342,71.4604,71.3819,71.3906,8391.0
2018-01-02 14:15:00,81.81,81.83,81.78,81.79,11582.0,71.3819,71.3993,71.3557,71.3644,11582.0
2018-01-02 14:20:00,81.79,81.8,81.72,81.74,15397.0,71.3644,71.3731,71.3033,71.3208,15397.0
2018-01-02 14:25:00,81.73,81.75,81.72,81.75,6557.0,71.312,71.3295,71.3033,71.3295,6557.0
2018-01-02 14:30:00,81.76,81.77,81.72,81.74,8560.0,71.3382,71.3469,71.3033,71.3208,8560.0
2018-01-02 14:35:00,81.74,81.79,81.73,81.79,10189.0,71.3208,71.3644,71.312,71.3644,10189.0
2018-01-02 14:40:00,81.79,81.81,81.79,81.79,5281.0,71.3644,71.3819,71.3644,71.3644,5281.0
2018-01-02 14:45:00,81.79,81.8,81.77,81.79,8544.0,71.3644,71.3731,71.3469,71.3644,8544.0
2018-01-02 14:50:00,81.79,81.79,81.71,81.73,18008.0,71.3644,71.3644,71.2946,71.312,18008.0
2018-01-02 14:55:00,81.72,81.72,81.64,81.65,19165.0,71.3033,71.3033,71.2335,71.2422,19165.0
2018-01-02 15:00:00,81.65,81.66,81.63,81.65,15128.0,71.2422,71.251,71.2248,71.2422,15128.0
2018-01-02 15:05:00,81.65,81.71,81.65,81.7,19112.0,71.2422,71.2946,71.2422,71.2859,19112.0
2018-01-02 15:10:00,81.71,81.72,81.67,81.68,9903.0,71.2946,71.3033,71.2597,71.2684,9903.0
2018-01-02 15:15:00,81.68,81.7,81.66,81.66,10664.0,71.2684,71.2859,71.251,71.251,10664.0
2018-01-02 15:20:00,81.67,81.7,81.66,81.7,10058.0,71.2597,71.2859,71.251,71.2859,10058.0
2018-01-02 15:25:00,81.69,81.77,81.67,81.77,10889.0,71.2771,71.3469,71.2597,71.3469,10889.0
2018-01-02 15:30:00,81.76,81.77,81.75,81.75,15816.0,71.3382,71.3469,71.3295,71.3295,15816.0
2018-01-02 15:35:00,81.75,81.79,81.75,81.76,24577.0,71.3295,71.3644,71.3295,71.3382,24577.0
2018-01-02 15:40:00,81.77,81.78,81.7,81.77,29736.0,71.3469,71.3557,71.2859,71.3469,29736.0
2018-01-02 15:45:00,81.77,81.78,81.64,81.69,46114.0,71.3469,71.3557,71.2335,71.2771,46114.0
2018-01-02 15:50:00,81.7,81.75,81.61,81.62,49780.0,71.2859,71.3295,71.2073,71.2161,49780.0
2018-01-02 15:55:00,81.62,81.65,81.48,81.61,224039.0,71.2161,71.2422,71.0939,71.2073,224039.0
2018-01-03 09:30:00,81.23,81.55,81.22,81.46,27118.0,70.8758,71.155,70.8671,71.0765,27118.0
2018-01-03 09:35:00,81.5,81.67,81.49,81.51,10915.0,71.1114,71.2597,71.1026,71.1201,10915.0
2018-01-03 09:40:00,81.56,81.8,81.52,81.7,8805.0,71.1637,71.3731,71.1288,71.2859,8805.0
2018-01-03 09:45:00,81.69,81.77,81.64,81.73,17930.0,71.2771,71.3469,71.2335,71.312,17930.0
2018-01-03 09:50:00,81.71,81.82,81.6,81.82,16511.0,71.2946,71.3906,71.1986,71.3906,16511.0
2018-01-03 09:55:00,81.79,81.79,81.65,81.69,12462.0,71.3644,71.3644,71.2422,71.2771,12462.0
2018-01-03 10:00:00,81.72,81.73,81.61,81.61,16627.0,71.3033,71.312,71.2073,71.2073,16627.0
2018-01-03 10:05:00,81.65,81.65,81.48,81.56,14844.0,71.2422,71.2422,71.0939,71.1637,14844.0
2018-01-03 10:10:00,81.51,81.58,81.47,81.48,13606.0,71.1201,71.1812,71.0852,71.0939,13606.0
2018-01-03 10:15:00,81.53,81.59,81.5,81.57,12101.0,71.1375,71.1899,71.1114,71.1724,12101.0
2018-01-03 10:20:00,81.59,81.65,81.55,81.62,14924.0,71.1899,71.2422,71.155,71.2161,14924.0
2018-01-03 10:25:00,81.63,81.65,81.47,81.52,24044.0,71.2248,71.2422,71.0852,71.1288,24044.0
2018-01-03 10:30:00,81.53,81.57,81.46,81.46,8424.0,71.1375,71.1724,71.0765,71.0765,8424.0
2018-01-03 10:35:00,81.45,81.47,81.38,81.38,8473.0,71.0677,71.0852,71.0067,71.0067,8473.0
2018-01-03 10:40:00,81.38,81.4,81.33,81.37,19088.0,71.0067,71.0241,70.963,70.9979,19088.0
2018-01-03 10:45:00,81.38,81.38,81.32,81.32,13766.0,71.0067,71.0067,70.9543,70.9543,13766.0
2018-01-03 10:50:00,81.32,81.33,81.26,81.29,28737.0,70.9543,70.963,70.902,70.9281,28737.0
2018-01-03 10:55:00,81.3,81.3,81.2,81.23,15543.0,70.9369,70.9369,70.8496,70.8758,15543.0
2018-01-03 11:00:00,81.23,81.25,81.17,81.23,18956.0,70.8758,70.8932,70.8234,70.8758,18956.0
2018-01-03 11:05:00,81.25,81.28,81.23,81.26,9674.0,70.8932,70.9194,70.8758,70.902,9674.0
2018-01-03 11:10:00,81.25,81.41,81.23,81.41,20299.0,70.8932,71.0328,70.8758,71.0328,20299.0
2018-01-03 11:15:00,81.39,81.49,81.38,81.43,10906.0,71.0154,71.1026,71.0067,71.0503,10906.0
2018-01-03 11:20:00,81.47,81.47,81.31,81.31,12967.0,71.0852,71.0852,70.9456,70.9456,12967.0
2018-01-03 11:25:00,81.29,81.35,81.28,81.29,10457.0,70.9281,70.9805,70.9194,70.9281,10457.0
2018-01-03 11:30:00,81.28,81.3,81.26,81.27,12533.0,70.9194,70.9369,70.902,70.9107,12533.0
2018-01-03 11:35:00,81.26,81.26,81.19,81.2,20800.0,70.902,70.902,70.8409,70.8496,20800.0
2018-01-03 11:40:00,81.19,81.24,81.17,81.23,25838.0,70.8409,70.8845,70.8234,70.8758,25838.0
2018-01-03 11:45:00,81.23,81.31,81.21,81.31,12805.0,70.8758,70.9456,70.8583,70.9456,12805.0
2018-01-03 11:50:00,81.3,81.51,81.29,81.47,15165.0,70.9369,71.1201,70.9281,71.0852,15165.0
2018-01-03 11:55:00,81.47,81.51,81.41,81.41,12515.0,71.0852,71.1201,71.0328,71.0328,12515.0
2018-01-03 12:00:00,81.42,81.47,81.41,81.46,6960.0,71.0416,71.0852,71.0328,71.0765,6960.0
2018-01-03 12:05:00,81.45,81.47,81.36,81.36,7028.0,71.0677,71.0852,70.9892,70.9892,7028.0
2018-01-03 12:10:00,81.36,81.39,81.31,81.31,7331.0,70.9892,71.0154,70.9456,70.9456,7331.0
2018-01-03 12:15:00,81.31,81.39,81.23,81.28,77985.0,70.9456,71.0154,70.8758,70.9194,77985.0
2018-01-03 12:20:00,81.28,81.4,81.26,81.4,27770.0,70.9194,71.0241,70.902,71.0241,27770.0
2018-01-03 12:25:00,81.4,81.4,81.25,81.25,46884.0,71.0241,71.0241,70.8932,70.8932,46884.0
2018-01-03 12:30:00,81.26,81.27,81.23,81.25,91698.0,70.902,70.9107,70.8758,70.8932,91698.0
2018-01-03 12:35:00,81.26,81.33,81.25,81.29,36168.0,70.902,70.963,70.8932,70.9281,36168.0
2018-01-03 12:40:00,81.28,81.46,81.26,81.45,19793.0,70.9194,71.0765,70.902,71.0677,19793.0
2018-01-03 12:45:00,81.45,81.46,81.35,81.4,14605.0,71.0677,71.0765,70.9805,71.0241,14605.0
2018-01-03 12:50:00,81.4,81.43,81.37,81.43,19754.0,71.0241,71.0503,70.9979,71.0503,19754.0
2018-01-03 12:55:00,81.44,81.52,81.43,81.51,17001.0,71.059,71.1288,71.0503,71.1201,17001.0
2018-01-03 13:00:00,81.52,81.63,81.5,81.52,15687.0,71.1288,71.2248,71.1114,71.1288,15687.0
2018-01-03 13:05:00,81.52,81.52,81.49,81.51,8408.0,71.1288,71.1288,71.1026,71.1201,8408.0
2018-01-03 13:10:00,81.5,81.5,81.44,81.47,21295.0,71.1114,71.1114,71.059,71.0852,21295.0
2018-01-03 13:15:00,81.47,81.48,81.44,81.47,10582.0,71.0852,71.0939,71.059,71.0852,10582.0
2018-01-03 13:20:00,81.47,81.48,81.44,81.46,5766.0,71.0852,71.0939,71.059,71.0765,5766.0
2018-01-03 13:25:00,81.46,81.46,81.41,81.45,9989.0,71.0765,71.0765,71.0328,71.0677,9989.0
2018-01-03 13:30:00,81.44,81.44,81.4,81.4,6654.0,71.059,71.059,71.0241,71.0241,6654.0
2018-01-03 13:35:00,81.41,81.47,81.4,81.47,7720.0,71.0328,71.0852,71.0241,71.0852,7720.0
2018-01-03 13:40:00,81.47,81.47,81.43,81.45,7557.0,71.0852,71.0852,71.0503,71.0677,7557.0
2018-01-03 13:45:00,81.47,81.47,81.42,81.46,7240.0,71.0852,71.0852,71.0416,71.0765,7240.0
2018-01-03 13:50:00,81.47,81.47,81.39,81.39,9672.0,71.0852,71.0852,71.0154,71.0154,9672.0
2018-01-03 13:55:00,81.39,81.47,81.39,81.46,16650.0,71.0154,71.0852,71.0154,71.0765,16650.0
2018-01-03 14:00:00,81.46,81.47,81.43,81.44,98005.0,71.0765,71.0852,71.0503,71.059,98005.0
2018-01-03 14:05:00,81.45,81.47,81.4,81.4,22310.0,71.0677,71.0852,71.0241,71.0241,22310.0
2018-01-03 14:10:00,81.42,81.43,81.38,81.39,13834.0,71.0416,71.0503,71.0067,71.0154,13834.0
2018-01-03 14:15:00,81.39,81.41,81.33,81.34,23568.0,71.0154,71.0328,70.963,70.9718,23568.0
2018-01-03 14:20:00,81.34,81.35,81.31,81.33,16982.0,70.9718,70.9805,70.9456,70.963,16982.0
2018-01-03 14:25:00,81.33,81.35,81.3,81.33,18136.0,70.963,70.9805,70.9369,70.963,18136.0
2018-01-03 14:30:00,81.33,81.36,81.31,81.35,19039.0,70.963,70.9892,70.9456,70.9805,19039.0
2018-01-03 14:35:00,81.34,81.41,81.33,81.39,14785.0,70.9718,71.0328,70.963,71.0154,14785.0
2018-01-03 14:40:00,81.39,81.41,81.35,81.39,22393.0,71.0154,71.0328,70.9805,71.0154,22393.0
2018-01-03 14:45:00,81.38,81.43,81.35,81.41,12768.0,71.0067,71.0503,70.9805,71.0328,12768.0
2018-01-03 14:50:00,81.41,81.41,81.36,81.39,14856.0,71.0328,71.0328,70.9892,71.0154,14856.0
2018-01-03 14:55:00,81.39,81.4,81.35,81.38,15450.0,71.0154,71.0241,70.9805,71.0067,15450.0
2018-01-03 15:00:00,81.38,81.4,81.31,81.32,28902.0,71.0067,71.0241,70.9456,70.9543,28902.0
2018-01-03 15:05:00,81.31,81.32,81.28,81.3,23033.0,70.9456,70.9543,70.9194,70.9369,23033.0
2018-01-03 15:10:00,81.3,81.33,81.29,81.31,21221.0,70.9369,70.963,70.9281,70.9456,21221.0
2018-01-03 15:15:00,81.31,81.33,81.3,81.33,38392.0,70.9456,70.963,70.9369,70.963,38392.0
2018-01-03 15:20:00,81.33,81.37,81.32,81.35,39212.0,70.963,70.9979,70.9543,70.9805,39212.0
2018-01-03 15:25:00,81.35,81.36,81.31,81.34,21848.0,70.9805,70.9892,70.9456,70.9718,21848.0
2018-01-03 15:30:00,81.33,81.39,81.32,81.35,47816.0,70.963,71.0154,70.9543,70.9805,47816.0
2018-01-03 15:35:00,81.35,81.46,81.34,81.45,32260.0,70.9805,71.0765,70.9718,71.0677,32260.0
2018-01-03 15:40:00,81.46,81.5,81.44,81.46,42630.0,71.0765,71.1114,71.059,71.0765,42630.0
2018-01-03 15:45:00,81.47,81.56,81.46,81.56,59273.0,71.0852,71.1637,71.0765,71.1637,59273.0
2018-01-03 15:50:00,81.56,81.63,81.56,81.63,79945.0,71.1637,71.2248,71.1637,71.2248,79945.0
2018-01-03 15:55:00,81.63,81.63,81.48,81.53,228641.0,71.2248,71.2248,71.0939,71.1375,228641.0
2018-01-04 09:30:00,81.75,82.12,81.53,82.08,20784.0,71.3295,71.6523,71.1375,71.6174,20784.0
2018-01-04 09:35:00,82.1,82.15,81.91,82.02,5023.0,71.6349,71.6785,71.4691,71.5651,5023.0
2018-01-04 09:40:00,82.02,82.11,81.98,82.02,3494.0,71.5651,71.6436,71.5302,71.5651,3494.0
2018-01-04 09:45:00,82.05,82.05,81.93,81.96,3731.0,71.5913,71.5913,71.4866,71.5127,3731.0
2018-01-04 09:50:00,82.0,82.39,81.98,82.25,13163.0,71.5476,71.8879,71.5302,71.7658,13163.0
2018-01-04 09:55:00,82.29,82.59,82.29,82.53,18339.0,71.8007,72.0624,71.8007,72.0101,18339.0
2018-01-04 10:00:00,82.51,82.56,82.43,82.46,11438.0,71.9926,72.0362,71.9228,71.949,11438.0
2018-01-04 10:05:00,82.49,82.53,82.36,82.44,14197.0,71.9752,72.0101,71.8617,71.9315,14197.0
2018-01-04 10:10:00,82.43,82.51,82.39,82.39,11359.0,71.9228,71.9926,71.8879,71.8879,11359.0
2018-01-04 10:15:00,82.39,82.44,82.36,82.42,15424.0,71.8879,71.9315,71.8617,71.9141,15424.0
2018-01-04 10:20:00,82.42,82.46,82.39,82.42,11675.0,71.9141,71.949,71.8879,71.9141,11675.0
2018-01-04 10:25:00,82.41,82.44,82.26,82.27,11085.0,71.9054,71.9315,71.7745,71.7832,11085.0
2018-01-04 10:30:00,82.26,82.29,82.22,82.23,18314.0,71.7745,71.8007,71.7396,71.7483,18314.0
2018-01-04 10:35:00,82.25,82.25,82.13,82.16,23041.0,71.7658,71.7658,71.6611,71.6872,23041.0
2018-01-04 10:40:00,82.15,82.2,82.12,82.16,13155.0,71.6785,71.7221,71.6523,71.6872,13155.0
2018-01-04 10:45:00,82.17,82.18,82.13,82.14,7583.0,71.696,71.7047,71.6611,71.6698,7583.0
2018-01-04 10:50:00,82.15,82.18,82.06,82.07,10205.0,71.6785,71.7047,71.6,71.6087,10205.0
2018-01-04 10:55:00,82.09,82.1,81.97,82.0,33545.0,71.6262,71.6349,71.5215,71.5476,33545.0
2018-01-04 11:00:00,81.99,82.1,81.88,81.89,75344.0,71.5389,71.6349,71.4429,71.4517,75344.0
2018-01-04 11:05:00,81.9,81.95,81.87,81.93,21186.0,71.4604,71.504,71.4342,71.4866,21186.0
2018-01-04 11:10:00,81.95,82.05,81.93,82.02,31131.0,71.504,71.5913,71.4866,71.5651,31131.0
2018-01-04 11:15:00,82.02,82.04,81.88,82.0,13018.0,71.5651,71.5825,71.4429,71.5476,13018.0
2018-01-04 11:20:00,82.0,82.09,81.92,82.04,11306.0,71.5476,71.6262,71.4778,71.5825,11306.0
2018-01-04 11:25:00,82.04,82.05,81.97,82.02,29820.0,71.5825,71.5913,71.5215,71.5651,29820.0
2018-01-04 11:30:00,82.03,82.04,82.01,82.03,20464.0,71.5738,71.5825,71.5564,71.5738,20464.0
2018-01-04 11:35:00,82.03,82.05,81.99,82.0,33179.0,71.5738,71.5913,71.5389,71.5476,33179.0
2018-01-04 11:40:00,82.01,82.09,81.99,82.08,22462.0,71.5564,71.6262,71.5389,71.6174,22462.0
2018-01-04 11:45:00,82.1,82.14,82.06,82.07,30583.0,71.6349,71.6698,71.6,71.6087,30583.0
2018-01-04 11:50:00,82.07,82.08,82.03,82.07,36228.0,71.6087,71.6174,71.5738,71.6087,36228.0
2018-01-04 11:55:00,82.08,82.24,82.04,82.2,61600.0,71.6174,71.757,71.5825,71.7221,61600.0
2018-01-04 12:00:00,82.19,82.23,82.1,82.2,10264.0,71.7134,71.7483,71.6349,71.7221,10264.0
2018-01-04 12:05:00,82.19,82.21,82.15,82.15,21831.0,71.7134,71.7309,71.6785,71.6785,21831.0
2018-01-04 12:10:00,82.16,82.17,82.14,82.14,16093.0,71.6872,71.696,71.6698,71.6698,16093.0
2018-01-04 12:15:00,82.16,82.17,82.09,82.11,12398.0,71.6872,71.696,71.6262,71.6436,12398.0
2018-01-04 12:20:00,82.1,82.13,82.06,82.08,7384.0,71.6349,71.6611,71.6,71.6174,7384.0
2018-01-04 12:25:00,82.07,82.07,82.0,82.03,16820.0,71.6087,71.6087,71.5476,71.5738,16820.0
2018-01-04 12:30:00,82.03,82.04,81.98,82.02,10452.0,71.5738,71.5825,71.5302,71.5651,10452.0
2018-01-04 12:35:00,82.03,82.06,82.03,82.06,7625.0,71.5738,71.6,71.5738,71.6,7625.0
2018-01-04 12:40:00,82.06,82.08,82.04,82.04,7140.0,71.6,71.6174,71.5825,71.5825,7140.0
2018-01-04 12:45:00,82.07,82.09,82.05,82.07,5629.0,71.6087,71.6262,71.5913,71.6087,5629.0
2018-01-04 12:50:00,82.08,82.08,82.06,82.08,11108.0,71.6174,71.6174,71.6,71.6174,11108.0
2018-01-04 12:55:00,82.08,82.08,82.0,82.01,12371.0,71.6174,71.6174,71.5476,71.5564,12371.0
2018-01-04 13:00:00,82.01,82.07,82.01,82.06,24118.0,71.5564,71.6087,71.5564,71.6,24118.0
2018-01-04 13:05:00,82.07,82.09,81.99,82.0,29585.0,71.6087,71.6262,71.5389,71.5476,29585.0
2018-01-04 13:10:00,82.0,82.06,82.0,82.04,6617.0,71.5476,71.6,71.5476,71.5825,6617.0
2018-01-04 13:15:00,82.02,82.05,82.02,82.04,5266.0,71.5651,71.5913,71.5651,71.5825,5266.0
2018-01-04 13:20:00,82.04,82.05,82.01,82.04,7568.0,71.5825,71.5913,71.5564,71.5825,7568.0
2018-01-04 13:25:00,82.05,82.07,82.03,82.07,5200.0,71.5913,71.6087,71.5738,71.6087,5200.0
2018-01-04 13:30:00,82.07,82.08,82.03,82.03,4842.0,71.6087,71.6174,71.5738,71.5738,4842.0
2018-01-04 13:35:00,82.03,82.06,82.03,82.04,2951.0,71.5738,71.6,71.5738,71.5825,2951.0
2018-01-04 13:40:00,82.06,82.06,82.02,82.05,8939.0,71.6,71.6,71.5651,71.5913,8939.0
2018-01-04 13:45:00,82.05,82.07,82.04,82.04,7607.0,71.5913,71.6087,71.5825,71.5825,7607.0
2018-01-04 13:50:00,82.04,82.07,82.0,82.0,12685.0,71.5825,71.6087,71.5476,71.5476,12685.0
2018-01-04 13:55:00,81.99,82.01,81.9,82.01,7261.0,71.5389,71.5564,71.4604,71.5564,7261.0
2018-01-04 14:00:00,82.01,82.01,81.95,81.95,10011.0,71.5564,71.5564,71.504,71.504,10011.0
2018-01-04 14:05:00,81.96,81.96,81.88,81.9,12687.0,71.5127,71.5127,71.4429,71.4604,12687.0
2018-01-04 14:10:00,81.91,81.94,81.88,81.92,4304.0,71.4691,71.4953,71.4429,71.4778,4304.0
2018-01-04 14:15:00,81.94,81.96,81.92,81.94,11496.0,71.4953,71.5127,71.4778,71.4953,11496.0
2018-01-04 14:20:00,81.95,81.97,81.94,81.96,6412.0,71.504,71.5215,71.4953,71.5127,6412.0
2018-01-04 14:25:00,81.95,81.96,81.89,81.89,9834.0,71.504,71.5127,71.4517,71.4517,9834.0
2018-01-04 14:30:00,81.9,81.9,81.82,81.82,14479.0,71.4604,71.4604,71.3906,71.3906,14479.0
2018-01-04 14:35:00,81.81,81.92,81.81,81.89,22160.0,71.3819,71.4778,71.3819,71.4517,22160.0
2018-01-04 14:40:00,81.9,82.03,81.89,82.02,97264.0,71.4604,71.5738,71.4517,71.5651,97264.0
2018-01-04 14:45:00,82.01,82.03,81.99,82.01,59730.0,71.5564,71.5738,71.5389,71.5564,59730.0
2018-01-04 14:50:00,81.99,82.05,81.98,82.02,53524.0,71.5389,71.5913,71.5302,71.5651,53524.0
2018-01-04 14:55:00,82.05,82.16,82.04,82.13,15992.0,71.5913,71.6872,71.5825,71.6611,15992.0
2018-01-04 15:00:00,82.14,82.18,82.12,82.16,17716.0,71.6698,71.7047,71.6523,71.6872,17716.0
2018-01-04 15:05:00,82.17,82.27,82.17,82.24,37909.0,71.696,71.7832,71.696,71.757,37909.0
2018-01-04 15:10:00,82.25,82.29,82.23,82.27,23242.0,71.7658,71.8007,71.7483,71.7832,23242.0
2018-01-04 15:15:00,82.27,82.39,82.26,82.34,23093.0,71.7832,71.8879,71.7745,71.8443,23093.0
2018-01-04 15:20:00,82.34,82.36,82.3,82.35,12610.0,71.8443,71.8617,71.8094,71.853,12610.0
2018-01-04 15:25:00,82.36,82.48,82.36,82.44,25039.0,71.8617,71.9664,71.8617,71.9315,25039.0
2018-01-04 15:30:00,82.45,82.47,82.41,82.46,26306.0,71.9403,71.9577,71.9054,71.949,26306.0
2018-01-04 15:35:00,82.46,82.47,82.41,82.42,20700.0,71.949,71.9577,71.9054,71.9141,20700.0
2018-01-04 15:40:00,82.41,82.47,82.4,82.45,30000.0,71.9054,71.9577,71.8966,71.9403,30000.0
2018-01-04 15:45:00,82.44,82.44,82.36,82.37,40491.0,71.9315,71.9315,71.8617,71.8705,40491.0
2018-01-04 15:50:00,82.37,82.38,82.34,82.37,34772.0,71.8705,71.8792,71.8443,71.8705,34772.0
2018-01-04 15:55:00,82.37,82.39,82.34,82.35,81401.0,71.8705,71.8879,71.8443,71.853,81401.0
2018-01-05 09:30:00,82.59,82.79,82.36,82.72,34148.0,72.0624,72.2369,71.8617,72.1759,34148.0
2018-01-05 09:35:00,82.62,82.75,82.48,82.71,17742.0,72.0886,72.202,71.9664,72.1671,17742.0
2018-01-05 09:40:00,82.71,82.91,82.71,82.91,8034.0,72.1671,72.3416,72.1671,72.3416,8034.0
2018-01-05 09:45:00,82.87,83.01,82.81,82.86,29353.0,72.3067,72.4289,72.2544,72.298,29353.0
2018-01-05 09:50:00,82.88,82.89,82.85,82.85,10409.0,72.3155,72.3242,72.2893,72.2893,10409.0
2018-01-05 09:55:00,82.85,82.88,82.79,82.83,12760.0,72.2893,72.3155,72.2369,72.2718,12760.0
2018-01-05 10:00:00,82.83,82.83,82.71,82.71,14003.0,72.2718,72.2718,72.1671,72.1671,14003.0
2018-01-05 10:05:00,82.71,82.74,82.64,82.7,8243.0,72.1671,72.1933,72.1061,72.1584,8243.0
2018-01-05 10:10:00,82.68,82.7,82.58,82.59,22997.0,72.141,72.1584,72.0537,72.0624,22997.0
2018-01-05 10:15:00,82.61,82.64,82.56,82.62,12554.0,72.0799,72.1061,72.0362,72.0886,12554.0
2018-01-05 10:20:00,82.63,82.66,82.6,82.61,7490.0,72.0973,72.1235,72.0712,72.0799,7490.0
2018-01-05 10:25:00,82.59,82.63,82.58,82.58,17096.0,72.0624,72.0973,72.0537,72.0537,17096.0
2018-01-05 10:30:00,82.59,82.61,82.54,82.54,10400.0,72.0624,72.0799,72.0188,72.0188,10400.0
2018-01-05 10:35:00,82.54,82.54,82.51,82.51,3635.0,72.0188,72.0188,71.9926,71.9926,3635.0
2018-01-05 10:40:00,82.51,82.54,82.48,82.48,11814.0,71.9926,72.0188,71.9664,71.9664,11814.0
2018-01-05 10:45:00,82.49,82.65,82.48,82.59,28727.0,71.9752,72.1148,71.9664,72.0624,28727.0
2018-01-05 10:50:00,82.58,82.77,82.57,82.74,38931.0,72.0537,72.2195,72.045,72.1933,38931.0
2018-01-05 10:55:00,82.72,82.88,82.71,82.76,22884.0,72.1759,72.3155,72.1671,72.2108,22884.0
2018-01-05 11:00:00,82.77,82.91,82.77,82.91,22534.0,72.2195,72.3416,72.2195,72.3416,22534.0
2018-01-05 11:05:00,82.92,82.96,82.82,82.87,41562.0,72.3504,72.3853,72.2631,72.3067,41562.0
2018-01-05 11:10:00,82.89,82.95,82.82,82.85,17516.0,72.3242,72.3765,72.2631,72.2893,17516.0
2018-01-05 11:15:00,82.85,82.91,82.85,82.86,24413.0,72.2893,72.3416,72.2893,72.298,24413.0
2018-01-05 11:20:00,82.85,82.91,82.84,82.85,17697.0,72.2893,72.3416,72.2806,72.2893,17697.0
2018-01-05 11:25:00,82.84,82.89,82.82,82.89,12572.0,72.2806,72.3242,72.2631,72.3242,12572.0
2018-01-05 11:30:00,82.88,82.97,82.88,82.94,20118.0,72.3155,72.394,72.3155,72.3678,20118.0
2018-01-05 11:35:00,82.92,82.92,82.87,82.87,7016.0,72.3504,72.3504,72.3067,72.3067,7016.0
2018-01-05 11:40:00,82.88,82.93,82.88,82.92,9178.0,72.3155,72.3591,72.3155,72.3504,9178.0
2018-01-05 11:45:00,82.93,82.94,82.82,82.82,11857.0,72.3591,72.3678,72.2631,72.2631,11857.0
2018-01-05 11:50:00,82.83,82.84,82.72,82.75,14065.0,72.2718,72.2806,72.1759,72.202,14065.0
2018-01-05 11:55:00,82.75,82.76,82.74,82.76,3100.0,72.202,72.2108,72.1933,72.2108,3100.0
2018-01-05 12:00:00,82.74,82.81,82.73,82.79,9233.0,72.1933,72.2544,72.1846,72.2369,9233.0
2018-01-05 12:05:00,82.81,82.83,82.78,82.81,9166.0,72.2544,72.2718,72.2282,72.2544,9166.0
2018-01-05 12:10:00,82.83,82.91,82.82,82.9,9986.0,72.2718,72.3416,72.2631,72.3329,9986.0
2018-01-05 12:15:00,82.9,82.94,82.89,82.91,7980.0,72.3329,72.3678,72.3242,72.3416,7980.0
2018-01-05 12:20:00,82.91,82.91,82.84,82.86,6288.0,72.3416,72.3416,72.2806,72.298,6288.0
2018-01-05 12:25:00,82.85,82.86,82.81,82.81,10968.0,72.2893,72.298,72.2544,72.2544,10968.0
2018-01-05 12:30:00,82.81,82.81,82.76,82.76,7156.0,72.2544,72.2544,72.2108,72.2108,7156.0
2018-01-05 12:35:00,82.76,82.77,82.74,82.77,5700.0,72.2108,72.2195,72.1933,72.2195,5700.0
2018-01-05 12:40:00,82.77,82.78,82.75,82.77,3991.0,72.2195,72.2282,72.202,72.2195,3991.0
2018-01-05 12:45:00,82.76,82.78,82.73,82.73,13219.0,72.2108,72.2282,72.1846,72.1846,13219.0
2018-01-05 12:50:00,82.74,82.75,82.72,82.74,6845.0,72.1933,72.202,72.1759,72.1933,6845.0
2018-01-05 12:55:00,82.73,82.77,82.71,82.77,5798.0,72.1846,72.2195,72.1671,72.2195,5798.0
2018-01-05 13:00:00,82.77,82.78,82.72,82.75,8024.0,72.2195,72.2282,72.1759,72.202,8024.0
2018-01-05 13:05:00,82.75,82.77,82.75,82.77,2700.0,72.202,72.2195,72.202,72.2195,2700.0
2018-01-05 13:10:00,82.77,82.8,82.76,82.8,33385.0,72.2195,72.2457,72.2108,72.2457,33385.0
2018-01-05 13:15:00,82.8,82.89,82.8,82.89,16056.0,72.2457,72.3242,72.2457,72.3242,16056.0
2018-01-05 13:20:00,82.89,82.91,82.82,82.84,15684.0,72.3242,72.3416,72.2631,72.2806,15684.0
2018-01-05 13:25:00,82.83,82.86,82.79,82.86,7018.0,72.2718,72.298,72.2369,72.298,7018.0
2018-01-05 13:30:00,82.86,82.96,82.85,82.96,25859.0,72.298,72.3853,72.2893,72.3853,25859.0
2018-01-05 13:35:00,82.95,82.96,82.92,82.92,9473.0,72.3765,72.3853,72.3504,72.3504,9473.0
2018-01-05 13:40:00,82.93,82.93,82.88,82.93,13143.0,72.3591,72.3591,72.3155,72.3591,13143.0
2018-01-05 13:45:00,82.93,82.97,82.92,82.97,6028.0,72.3591,72.394,72.3504,72.394,6028.0
2018-01-05 13:50:00,82.96,83.0,82.96,82.99,13088.0,72.3853,72.4202,72.3853,72.4114,13088.0
2018-01-05 13:55:00,83.01,83.01,82.89,82.9,10697.0,72.4289,72.4289,72.3242,72.3329,10697.0
2018-01-05 14:00:00,82.91,82.92,82.85,82.87,13644.0,72.3416,72.3504,72.2893,72.3067,13644.0
2018-01-05 14:05:00,82.88,82.91,82.85,82.85,10221.0,72.3155,72.3416,72.2893,72.2893,10221.0
2018-01-05 14:10:00,82.84,82.84,82.75,82.8,17225.0,72.2806,72.2806,72.202,72.2457,17225.0
2018-01-05 14:15:00,82.79,82.84,82.76,82.76,11444.0,72.2369,72.2806,72.2108,72.2108,11444.0
2018-01-05 14:20:00,82.76,82.79,82.71,82.79,17135.0,72.2108,72.2369,72.1671,72.2369,17135.0
2018-01-05 14:25:00,82.79,82.85,82.79,82.84,5601.0,72.2369,72.2893,72.2369,72.2806,5601.0
2018-01-05 14:30:00,82.85,82.86,82.82,82.83,14889.0,72.2893,72.298,72.2631,72.2718,14889.0
2018-01-05 14:35:00,82.84,82.92,82.81,82.92,11508.0,72.2806,72.3504,72.2544,72.3504,11508.0
2018-01-05 14:40:00,82.93,82.93,82.85,82.85,6481.0,72.3591,72.3591,72.2893,72.2893,6481.0
2018-01-05 14:45:00,82.87,82.89,82.86,82.89,8567.0,72.3067,72.3242,72.298,72.3242,8567.0
2018-01-05 14:50:00,82.89,82.91,82.78,82.82,18504.0,72.3242,72.3416,72.2282,72.2631,18504.0
2018-01-05 14:55:00,82.83,82.83,82.79,82.8,8039.0,72.2718,72.2718,72.2369,72.2457,8039.0
2018-01-05 15:00:00,82.81,82.82,82.74,82.76,13909.0,72.2544,72.2631,72.1933,72.2108,13909.0
2018-01-05 15:05:00,82.74,82.83,82.74,82.79,21125.0,72.1933,72.2718,72.1933,72.2369,21125.0
2018-01-05 15:10:00,82.8,82.85,82.8,82.84,26988.0,72.2457,72.2893,72.2457,72.2806,26988.0
2018-01-05 15:15:00,82.84,82.85,82.82,82.83,18364.0,72.2806,72.2893,72.2631,72.2718,18364.0
2018-01-05 15:20:00,82.83,82.88,82.82,82.88,26546.0,72.2718,72.3155,72.2631,72.3155,26546.0
2018-01-05 15:25:00,82.88,82.91,82.86,82.87,21457.0,72.3155,72.3416,72.298,72.3067,21457.0
2018-01-05 15:30:00,82.88,82.88,82.84,82.85,35974.0,72.3155,72.3155,72.2806,72.2893,35974.0
2018-01-05 15:35:00,82.86,82.88,82.81,82.81,33650.0,72.298,72.3155,72.2544,72.2544,33650.0
2018-01-05 15:40:00,82.81,82.83,82.68,82.69,40523.0,72.2544,72.2718,72.141,72.1497,40523.0
2018-01-05 15:45:00,82.7,82.72,82.62,82.67,71551.0,72.1584,72.1759,72.0886,72.1322,71551.0
2018-01-05 15:50:00,82.68,82.72,82.63,82.68,94284.0,72.141,72.1759,72.0973,72.141,94284.0
2018-01-05 15:55:00,82.67,82.88,82.67,82.84,223592.0,72.1322,72.3155,72.1322,72.2806,223592.0
2018-01-08 09:30:00,82.72,82.78,82.6,82.7,20102.0,72.1759,72.2282,72.0712,72.1584,20102.0
2018-01-08 09:35:00,82.7,82.71,82.55,82.59,13641.0,72.1584,72.1671,72.0275,72.0624,13641.0
2018-01-08 09:40:00,82.59,82.66,82.55,82.57,9896.0,72.0624,72.1235,72.0275,72.045,9896.0
2018-01-08 09:45:00,82.58,82.66,82.56,82.59,9283.0,72.0537,72.1235,72.0362,72.0624,9283.0
2018-01-08 09:50:00,82.59,82.63,82.55,82.62,6466.0,72.0624,72.0973,72.0275,72.0886,6466.0
2018-01-08 09:55:00,82.6,82.63,82.55,82.6,70060.0,72.0712,72.0973,72.0275,72.0712,70060.0
2018-01-08 10:00:00,82.62,82.73,82.43,82.45,34287.0,72.0886,72.1846,71.9228,71.9403,34287.0
2018-01-08 10:05:00,82.44,82.44,82.12,82.24,60577.0,71.9315,71.9315,71.6523,71.757,60577.0
2018-01-08 10:10:00,82.3,82.55,82.3,82.52,14186.0,71.8094,72.0275,71.8094,72.0013,14186.0
2018-01-08 10:15:00,82.52,82.69,82.52,82.64,9401.0,72.0013,72.1497,72.0013,72.1061,9401.0
2018-01-08 10:20:00,82.64,82.64,82.55,82.61,8230.0,72.1061,72.1061,72.0275,72.0799,8230.0
2018-01-08 10:25:00,82.59,82.6,82.47,82.51,4419.0,72.0624,72.0712,71.9577,71.9926,4419.0
2018-01-08 10:30:00,82.53,82.53,82.45,82.5,19614.0,72.0101,72.0101,71.9403,71.9839,19614.0
2018-01-08 10:35:00,82.5,82.55,82.45,82.45,6895.0,71.9839,72.0275,71.9403,71.9403,6895.0
2018-01-08 10:40:00,82.45,82.5,82.31,82.31,30634.0,71.9403,71.9839,71.8181,71.8181,30634.0
2018-01-08 10:45:00,82.29,82.33,82.22,82.3,5446.0,71.8007,71.8356,71.7396,71.8094,5446.0
2018-01-08 10:50:00,82.32,82.39,82.32,82.34,11601.0,71.8268,71.8879,71.8268,71.8443,11601.0
2018-01-08 10:55:00,82.34,82.4,82.34,82.4,7639.0,71.8443,71.8966,71.8443,71.8966,7639.0
2018-01-08 11:00:00,82.39,82.4,82.35,82.37,9889.0,71.8879,71.8966,71.853,71.8705,9889.0
2018-01-08 11:05:00,82.37,82.37,82.31,82.32,11439.0,71.8705,71.8705,71.8181,71.8268,11439.0
2018-01-08 11:10:00,82.33,82.37,82.32,82.33,13133.0,71.8356,71.8705,71.8268,71.8356,13133.0
2018-01-08 11:15:00,82.34,82.35,82.31,82.33,6000.0,71.8443,71.853,71.8181,71.8356,6000.0
2018-01-08 11:20:00,82.33,82.35,82.26,82.28,5213.0,71.8356,71.853,71.7745,71.7919,5213.0
2018-01-08 11:25:00,82.27,82.46,82.27,82.46,9790.0,71.7832,71.949,71.7832,71.949,9790.0
2018-01-08 11:30:00,82.42,82.5,82.4,82.45,14135.0,71.9141,71.9839,71.8966,71.9403,14135.0
2018-01-08 11:35:00,82.44,82.45,82.38,82.43,7155.0,71.9315,71.9403,71.8792,71.9228,7155.0
2018-01-08 11:40:00,82.42,82.42,82.36,82.36,6501.0,71.9141,71.9141,71.8617,71.8617,6501.0
2018-01-08 11:45:00,82.34,82.46,82.34,82.4,12110.0,71.8443,71.949,71.8443,71.8966,12110.0
2018-01-08 11:50:00,82.39,82.42,82.29,82.31,21159.0,71.8879,71.9141,71.8007,71.8181,21159.0
2018-01-08 11:55:00,82.3,82.38,82.29,82.35,11806.0,71.8094,71.8792,71.8007,71.853,11806.0
2018-01-08 12:00:00,82.36,82.47,82.36,82.47,5173.0,71.8617,71.9577,71.8617,71.9577,5173.0
2018-01-08 12:05:00,82.48,82.48,82.44,82.46,7465.0,71.9664,71.9664,71.9315,71.949,7465.0
2018-01-08 12:10:00,82.45,82.54,82.44,82.51,10669.0,71.9403,72.0188,71.9315,71.9926,10669.0
2018-01-08 12:15:00,82.5,82.6,82.5,82.6,5082.0,71.9839,72.0712,71.9839,72.0712,5082.0
2018-01-08 12:20:00,82.61,82.64,82.6,82.63,5511.0,72.0799,72.1061,72.0712,72.0973,5511.0
2018-01-08 12:25:00,82.61,82.63,82.57,82.59,10384.0,72.0799,72.0973,72.045,72.0624,10384.0
2018-01-08 12:30:00,82.58,82.59,82.52,82.55,11472.0,72.0537,72.0624,72.0013,72.0275,11472.0
2018-01-08 12:35:00,82.55,82.58,82.54,82.58,6626.0,72.0275,72.0537,72.0188,72.0537,6626.0
2018-01-08 12:40:00,82.59,82.65,82.58,82.63,5908.0,72.0624,72.1148,72.0537,72.0973,5908.0
2018-01-08 12:45:00,82.63,82.69,82.63,82.67,10139.0,72.0973,72.1497,72.0973,72.1322,10139.0
2018-01-08 12:50:00,82.68,82.68,82.64,82.67,7442.0,72.141,72.141,72.1061,72.1322,7442.0
2018-01-08 12:55:00,82.68,82.72,82.66,82.71,13715.0,72.141,72.1759,72.1235,72.1671,13715.0
2018-01-08 13:00:00,82.72,82.74,82.69,82.74,4502.0,72.1759,72.1933,72.1497,72.1933,4502.0
2018-01-08 13:05:00,82.73,82.74,82.7,82.72,7757.0,72.1846,72.1933,72.1584,72.1759,7757.0
2018-01-08 13:10:00,82.71,82.72,82.67,82.68,4470.0,72.1671,72.1759,72.1322,72.141,4470.0
2018-01-08 13:15:00,82.68,82.75,82.66,82.74,6996.0,72.141,72.202,72.1235,72.1933,6996.0
2018-01-08 13:20:00,82.74,82.8,82.74,82.75,13214.0,72.1933,72.2457,72.1933,72.202,13214.0
2018-01-08 13:25:00,82.76,82.79,82.75,82.77,8015.0,72.2108,72.2369,72.202,72.2195,8015.0
2018-01-08 13:30:00,82.76,82.84,82.76,82.8,12708.0,72.2108,72.2806,72.2108,72.2457,12708.0
2018-01-08 13:35:00,82.81,82.83,82.79,82.82,4730.0,72.2544,72.2718,72.2369,72.2631,4730.0
2018-01-08 13:40:00,82.83,82.83,82.79,82.79,5069.0,72.2718,72.2718,72.2369,72.2369,5069.0
2018-01-08 13:45:00,82.81,82.86,82.79,82.86,59604.0,72.2544,72.298,72.2369,72.298,59604.0
2018-01-08 13:50:00,82.86,82.88,82.86,82.88,1518.0,72.298,72.3155,72.298,72.3155,1518.0
2018-01-08 13:55:00,82.89,82.91,82.88,82.9,11335.0,72.3242,72.3416,72.3155,72.3329,11335.0
2018-01-08 14:00:00,82.89,82.93,82.85,82.86,12103.0,72.3242,72.3591,72.2893,72.298,12103.0
2018-01-08 14:05:00,82.85,82.87,82.79,82.79,15584.0,72.2893,72.3067,72.2369,72.2369,15584.0
2018-01-08 14:10:00,82.8,82.8,82.77,82.8,7462.0,72.2457,72.2457,72.2195,72.2457,7462.0
2018-01-08 14:15:00,82.81,82.83,82.76,82.8,9074.0,72.2544,72.2718,72.2108,72.2457,9074.0
2018-01-08 14:20:00,82.81,82.87,82.79,82.85,36670.0,72.2544,72.3067,72.2369,72.2893,36670.0
2018-01-08 14:25:00,82.84,82.86,82.83,82.83,9388.0,72.2806,72.298,72.2718,72.2718,9388.0
2018-01-08 14:30:00,82.84,82.86,82.79,82.81,9711.0,72.2806,72.298,72.2369,72.2544,9711.0
2018-01-08 14:35:00,82.81,82.83,82.78,82.83,8956.0,72.2544,72.2718,72.2282,72.2718,8956.0
2018-01-08 14:40:00,82.83,82.9,82.82,82.9,11779.0,72.2718,72.3329,72.2631,72.3329,11779.0
2018-01-08 14:45:00,82.9,82.91,82.86,82.89,13096.0,72.3329,72.3416,72.298,72.3242,13096.0
2018-01-08 14:50:00,82.89,82.96,82.89,82.95,18857.0,72.3242,72.3853,72.3242,72.3765,18857.0
2018-01-08 14:55:00,82.95,83.05,82.94,83.03,30510.0,72.3765,72.4638,72.3678,72.4463,30510.0
2018-01-08 15:00:00,83.01,83.06,82.98,82.98,21443.0,72.4289,72.4725,72.4027,72.4027,21443.0
2018-01-08 15:05:00,82.98,83.0,82.96,82.99,13984.0,72.4027,72.4202,72.3853,72.4114,13984.0
2018-01-08 15:10:00,82.99,83.0,82.94,82.95,13830.0,72.4114,72.4202,72.3678,72.3765,13830.0
2018-01-08 15:15:00,82.95,83.02,82.94,83.02,18642.0,72.3765,72.4376,72.3678,72.4376,18642.0
2018-01-08 15:20:00,83.02,83.02,82.96,82.98,19344.0,72.4376,72.4376,72.3853,72.4027,19344.0
2018-01-08 15:25:00,82.99,83.03,82.98,83.03,13952.0,72.4114,72.4463,72.4027,72.4463,13952.0
2018-01-08 15:30:00,83.03,83.03,82.94,82.96,28523.0,72.4463,72.4463,72.3678,72.3853,28523.0
2018-01-08 15:35:00,82.95,82.97,82.91,82.91,25898.0,72.3765,72.394,72.3416,72.3416,25898.0
2018-01-08 15:40:00,82.91,82.98,82.89,82.98,37698.0,72.3416,72.4027,72.3242,72.4027,37698.0
2018-01-08 15:45:00,82.98,83.03,82.96,82.98,44232.0,72.4027,72.4463,72.3853,72.4027,44232.0
2018-01-08 15:50:00,82.99,83.0,82.95,82.96,55388.0,72.4114,72.4202,72.3765,72.3853,55388.0
2018-01-08 15:55:00,82.96,83.03,82.94,82.96,122613.0,72.3853,72.4463,72.3678,72.3853,122613.0
2018-01-09 09:30:00,83.07,83.16,82.78,82.78,22891.0,72.4812,72.5598,72.2282,72.2282,22891.0
2018-01-09 09:35:00,82.77,82.96,82.77,82.88,4510.0,72.2195,72.3853,72.2195,72.3155,4510.0
2018-01-09 09:40:00,82.84,82.84,82.57,82.65,6429.0,72.2806,72.2806,72.045,72.1148,6429.0
2018-01-09 09:45:00,82.68,82.79,82.67,82.78,3300.0,72.141,72.2369,72.1322,72.2282,3300.0
2018-01-09 09:50:00,82.75,82.75,82.64,82.75,5554.0,72.202,72.202,72.1061,72.202,5554.0
2018-01-09 09:55:00,82.76,82.77,82.62,82.64,6914.0,72.2108,72.2195,72.0886,72.1061,6914.0
2018-01-09 10:00:00,82.65,82.71,82.58,82.61,10375.0,72.1148,72.1671,72.0537,72.0799,10375.0
2018-01-09 10:05:00,82.56,82.59,82.46,82.55,7002.0,72.0362,72.0624,71.949,72.0275,7002.0
2018-01-09 10:10:00,82.54,82.55,82.39,82.39,15640.0,72.0188,72.0275,71.8879,71.8879,15640.0
2018-01-09 10:15:00,82.32,82.53,82.31,82.51,16705.0,71.8268,72.0101,71.8181,71.9926,16705.0
2018-01-09 10:20:00,82.51,82.58,82.47,82.55,14712.0,71.9926,72.0537,71.9577,72.0275,14712.0
2018-01-09 10:25:00,82.53,82.55,82.5,82.54,5883.0,72.0101,72.0275,71.9839,72.0188,5883.0
2018-01-09 10:30:00,82.54,82.55,82.34,82.34,16667.0,72.0188,72.0275,71.8443,71.8443,16667.0
2018-01-09 10:35:00,82.34,82.44,82.34,82.4,14762.0,71.8443,71.9315,71.8443,71.8966,14762.0
2018-01-09 10:40:00,82.39,82.41,82.28,82.29,11743.0,71.8879,71.9054,71.7919,71.8007,11743.0
2018-01-09 10:45:00,82.29,82.33,82.28,82.3,8230.0,71.8007,71.8356,71.7919,71.8094,8230.0
2018-01-09 10:50:00,82.29,82.32,82.27,82.31,10247.0,71.8007,71.8268,71.7832,71.8181,10247.0
2018-01-09 10:55:00,82.32,82.42,82.31,82.39,14999.0,71.8268,71.9141,71.8181,71.8879,14999.0
2018-01-09 11:00:00,82.39,82.55,82.39,82.52,7606.0,71.8879,72.0275,71.8879,72.0013,7606.0
2018-01-09 11:05:00,82.53,82.53,82.39,82.4,12336.0,72.0101,72.0101,71.8879,71.8966,12336.0
2018-01-09 11:10:00,82.37,82.5,82.37,82.49,9700.0,71.8705,71.9839,71.8705,71.9752,9700.0
2018-01-09 11:15:00,82.5,82.53,82.46,82.53,10080.0,71.9839,72.0101,71.949,72.0101,10080.0
2018-01-09 11:20:00,82.51,82.53,82.5,82.52,5943.0,71.9926,72.0101,71.9839,72.0013,5943.0
2018-01-09 11:25:00,82.51,82.56,82.46,82.47,10213.0,71.9926,72.0362,71.949,71.9577,10213.0
2018-01-09 11:30:00,82.48,82.58,82.48,82.58,2700.0,71.9664,72.0537,71.9664,72.0537,2700.0
2018-01-09 11:35:00,82.61,82.61,82.52,82.53,5554.0,72.0799,72.0799,72.0013,72.0101,5554.0
2018-01-09 11:40:00,82.5,82.55,82.5,82.54,2028.0,71.9839,72.0275,71.9839,72.0188,2028.0
2018-01-09 11:45:00,82.53,82.55,82.47,82.52,6534.0,72.0101,72.0275,71.9577,72.0013,6534.0
2018-01-09 11:50:00,82.52,82.53,82.42,82.45,6207.0,72.0013,72.0101,71.9141,71.9403,6207.0
2018-01-09 11:55:00,82.43,82.47,82.41,82.46,5054.0,71.9228,71.9577,71.9054,71.949,5054.0
2018-01-09 12:00:00,82.47,82.5,82.46,82.48,3697.0,71.9577,71.9839,71.949,71.9664,3697.0
2018-01-09 12:05:00,82.48,82.53,82.47,82.53,6758.0,71.9664,72.0101,71.9577,72.0101,6758.0
2018-01-09 12:10:00,82.51,82.52,82.42,82.42,5517.0,71.9926,72.0013,71.9141,71.9141,5517.0
2018-01-09 12:15:00,82.42,82.44,82.32,82.32,4206.0,71.9141,71.9315,71.8268,71.8268,4206.0
2018-01-09 12:20:00,82.33,82.39,82.33,82.39,6074.0,71.8356,71.8879,71.8356,71.8879,6074.0
2018-01-09 12:25:00,82.39,82.45,82.39,82.43,4948.0,71.8879,71.9403,71.8879,71.9228,4948.0
2018-01-09 12:30:00,82.42,82.43,82.33,82.33,11738.0,71.9141,71.9228,71.8356,71.8356,11738.0
2018-01-09 12:35:00,82.33,82.43,82.33,82.36,8382.0,71.8356,71.9228,71.8356,71.8617,8382.0
2018-01-09 12:40:00,82.36,82.42,82.34,82.42,6424.0,71.8617,71.9141,71.8443,71.9141,6424.0
2018-01-09 12:45:00,82.44,82.51,82.42,82.51,6019.0,71.9315,71.9926,71.9141,71.9926,6019.0
2018-01-09 12:50:00,82.51,82.52,82.49,82.5,7148.0,71.9926,72.0013,71.9752,71.9839,7148.0
2018-01-09 12:55:00,82.5,82.52,82.5,82.51,3764.0,71.9839,72.0013,71.9839,71.9926,3764.0
2018-01-09 13:00:00,82.52,82.52,82.45,82.46,11806.0,72.0013,72.0013,71.9403,71.949,11806.0
2018-01-09 13:05:00,82.45,82.46,82.43,82.45,6339.0,71.9403,71.949,71.9228,71.9403,6339.0
2018-01-09 13:10:00,82.45,82.48,82.44,82.47,8916.0,71.9403,71.9664,71.9315,71.9577,8916.0
2018-01-09 13:15:00,82.47,82.49,82.46,82.48,2565.0,71.9577,71.9752,71.949,71.9664,2565.0
2018-01-09 13:20:00,82.49,82.51,82.46,82.46,12060.0,71.9752,71.9926,71.949,71.949,12060.0
2018-01-09 13:25:00,82.44,82.48,82.44,82.48,12944.0,71.9315,71.9664,71.9315,71.9664,12944.0
2018-01-09 13:30:00,82.48,82.69,82.48,82.69,17884.0,71.9664,72.1497,71.9664,72.1497,17884.0
2018-01-09 13:35:00,82.69,82.73,82.66,82.7,7645.0,72.1497,72.1846,72.1235,72.1584,7645.0
2018-01-09 13:40:00,82.72,82.72,82.66,82.67,4305.0,72.1759,72.1759,72.1235,72.1322,4305.0
2018-01-09 13:45:00,82.67,82.69,82.66,82.67,5851.0,72.1322,72.1497,72.1235,72.1322,5851.0
2018-01-09 13:50:00,82.68,82.76,82.67,82.76,10315.0,72.141,72.2108,72.1322,72.2108,10315.0
2018-01-09 13:55:00,82.74,82.88,82.74,82.88,12961.0,72.1933,72.3155,72.1933,72.3155,12961.0
2018-01-09 14:00:00,82.85,82.87,82.83,82.85,9608.0,72.2893,72.3067,72.2718,72.2893,9608.0
2018-01-09 14:05:00,82.86,82.89,82.79,82.84,9439.0,72.298,72.3242,72.2369,72.2806,9439.0
2018-01-09 14:10:00,82.82,82.86,82.82,82.86,10470.0,72.2631,72.298,72.2631,72.298,10470.0
2018-01-09 14:15:00,82.86,82.89,82.79,82.89,9971.0,72.298,72.3242,72.2369,72.3242,9971.0
2018-01-09 14:20:00,82.89,82.9,82.83,82.84,7438.0,72.3242,72.3329,72.2718,72.2806,7438.0
2018-01-09 14:25:00,82.85,82.93,82.85,82.93,13539.0,72.2893,72.3591,72.2893,72.3591,13539.0
2018-01-09 14:30:00,82.91,82.93,82.88,82.92,13752.0,72.3416,72.3591,72.3155,72.3504,13752.0
2018-01-09 14:35:00,82.93,82.99,82.92,82.97,13049.0,72.3591,72.4114,72.3504,72.394,13049.0
2018-01-09 14:40:00,82.96,82.97,82.92,82.93,11280.0,72.3853,72.394,72.3504,72.3591,11280.0
2018-01-09 14:45:00,82.93,82.97,82.9,82.95,11653.0,72.3591,72.394,72.3329,72.3765,11653.0
2018-01-09 14:50:00,82.94,82.98,82.94,82.94,5678.0,72.3678,72.4027,72.3678,72.3678,5678.0
2018-01-09 14:55:00,82.94,82.94,82.81,82.84,14904.0,72.3678,72.3678,72.2544,72.2806,14904.0
2018-01-09 15:00:00,82.83,82.83,82.75,82.78,13875.0,72.2718,72.2718,72.202,72.2282,13875.0
2018-01-09 15:05:00,82.78,82.83,82.77,82.8,8803.0,72.2282,72.2718,72.2195,72.2457,8803.0
2018-01-09 15:10:00,82.78,82.81,82.75,82.8,11800.0,72.2282,72.2544,72.202,72.2457,11800.0
2018-01-09 15:15:00,82.81,82.82,82.79,82.79,10453.0,72.2544,72.2631,72.2369,72.2369,10453.0
2018-01-09 15:20:00,82.79,82.82,82.77,82.8,15449.0,72.2369,72.2631,72.2195,72.2457,15449.0
2018-01-09 15:25:00,82.81,82.86,82.78,82.85,18669.0,72.2544,72.298,72.2282,72.2893,18669.0
2018-01-09 15:30:00,82.85,82.99,82.85,82.98,25440.0,72.2893,72.4114,72.2893,72.4027,25440.0
2018-01-09 15:35:00,82.98,82.99,82.94,82.97,38888.0,72.4027,72.4114,72.3678,72.394,38888.0
2018-01-09 15:40:00,82.97,82.99,82.92,82.92,30935.0,72.394,72.4114,72.3504,72.3504,30935.0
2018-01-09 15:45:00,82.92,82.95,82.88,82.88,51041.0,72.3504,72.3765,72.3155,72.3155,51041.0
2018-01-09 15:50:00,82.89,82.92,82.75,82.76,76904.0,72.3242,72.3504,72.202,72.2108,76904.0
2018-01-09 15:55:00,82.77,82.79,82.66,82.77,227713.0,72.2195,72.2369,72.1235,72.2195,227713.0
2018-01-10 09:30:00,82.85,82.85,82.46,82.62,33112.0,72.2893,72.2893,71.949,72.0886,33112.0
2018-01-10 09:35:00,82.6,82.71,82.59,82.7,4656.0,72.0712,72.1671,72.0624,72.1584,4656.0
2018-01-10 09:40:00,82.68,82.76,82.66,82.71,9039.0,72.141,72.2108,72.1235,72.1671,9039.0
2018-01-10 09:45:00,82.78,82.78,82.47,82.48,11373.0,72.2282,72.2282,71.9577,71.9664,11373.0
2018-01-10 09:50:00,82.48,82.5,82.32,82.39,6525.0,71.9664,71.9839,71.8268,71.8879,6525.0
2018-01-10 09:55:00,82.34,82.43,82.25,82.28,9353.0,71.8443,71.9228,71.7658,71.7919,9353.0
2018-01-10 10:00:00,82.31,82.42,82.31,82.32,6428.0,71.8181,71.9141,71.8181,71.8268,6428.0
2018-01-10 10:05:00,82.35,82.39,82.24,82.28,5832.0,71.853,71.8879,71.757,71.7919,5832.0
2018-01-10 10:10:00,82.24,82.35,82.21,82.35,9750.0,71.757,71.853,71.7309,71.853,9750.0
2018-01-10 10:15:00,82.35,82.42,82.33,82.4,4668.0,71.853,71.9141,71.8356,71.8966,4668.0
2018-01-10 10:20:00,82.42,82.47,82.39,82.39,4113.0,71.9141,71.9577,71.8879,71.8879,4113.0
2018-01-10 10:25:00,82.41,82.49,82.4,82.49,3600.0,71.9054,71.9752,71.8966,71.9752,3600.0
2018-01-10 10:30:00,82.51,82.62,82.51,82.59,2903.0,71.9926,72.0886,71.9926,72.0624,2903.0
2018-01-10 10:35:00,82.6,82.71,82.56,82.65,10631.0,72.0712,72.1671,72.0362,72.1148,10631.0
2018-01-10 10:40:00,82.64,82.7,82.61,82.62,3707.0,72.1061,72.1584,72.0799,72.0886,3707.0
2018-01-10 10:45:00,82.64,82.66,82.61,82.63,8657.0,72.1061,72.1235,72.0799,72.0973,8657.0
2018-01-10 10:50:00,82.63,82.64,82.57,82.59,7102.0,72.0973,72.1061,72.045,72.0624,7102.0
2018-01-10 10:55:00,82.59,82.6,82.56,82.6,6624.0,72.0624,72.0712,72.0362,72.0712,6624.0
2018-01-10 11:00:00,82.61,82.68,82.61,82.66,5959.0,72.0799,72.141,72.0799,72.1235,5959.0
2018-01-10 11:05:00,82.66,82.75,82.66,82.71,7267.0,72.1235,72.202,72.1235,72.1671,7267.0
2018-01-10 11:10:00,82.71,82.76,82.69,82.73,12654.0,72.1671,72.2108,72.1497,72.1846,12654.0
2018-01-10 11:15:00,82.72,82.75,82.65,82.65,6610.0,72.1759,72.202,72.1148,72.1148,6610.0
2018-01-10 11:20:00,82.65,82.66,82.53,82.57,11189.0,72.1148,72.1235,72.0101,72.045,11189.0
2018-01-10 11:25:00,82.54,82.56,82.54,82.55,1503.0,72.0188,72.0362,72.0188,72.0275,1503.0
2018-01-10 11:30:00,82.56,82.56,82.51,82.52,3086.0,72.0362,72.0362,71.9926,72.0013,3086.0
2018-01-10 11:35:00,82.51,82.51,82.48,82.5,4004.0,71.9926,71.9926,71.9664,71.9839,4004.0
2018-01-10 11:40:00,82.53,82.57,82.51,82.57,2663.0,72.0101,72.045,71.9926,72.045,2663.0
2018-01-10 11:45:00,82.54,82.61,82.54,82.61,2090.0,72.0188,72.0799,72.0188,72.0799,2090.0
2018-01-10 11:50:00,82.59,82.61,82.53,82.59,8195.0,72.0624,72.0799,72.0101,72.0624,8195.0
2018-01-10 11:55:00,82.6,82.6,82.57,82.59,1725.0,72.0712,72.0712,72.045,72.0624,1725.0
2018-01-10 12:00:00,82.59,82.62,82.57,82.62,4649.0,72.0624,72.0886,72.045,72.0886,4649.0
2018-01-10 12:05:00,82.63,82.68,82.63,82.64,12285.0,72.0973,72.141,72.0973,72.1061,12285.0
2018-01-10 12:10:00,82.65,82.65,82.6,82.61,8037.0,72.1148,72.1148,72.0712,72.0799,8037.0
2018-01-10 12:15:00,82.62,82.62,82.58,82.59,9756.0,72.0886,72.0886,72.0537,72.0624,9756.0
2018-01-10 12:20:00,82.6,82.6,82.56,82.59,10181.0,72.0712,72.0712,72.0362,72.0624,10181.0
2018-01-10 12:25:00,82.58,82.64,82.57,82.59,12161.0,72.0537,72.1061,72.045,72.0624,12161.0
2018-01-10 12:30:00,82.58,82.66,82.58,82.66,7339.0,72.0537,72.1235,72.0537,72.1235,7339.0
2018-01-10 12:35:00,82.66,82.67,82.62,82.62,3506.0,72.1235,72.1322,72.0886,72.0886,3506.0
2018-01-10 12:40:00,82.6,82.61,82.59,82.61,800.0,72.0712,72.0799,72.0624,72.0799,800.0
2018-01-10 12:45:00,82.6,82.62,82.58,82.58,3165.0,72.0712,72.0886,72.0537,72.0537,3165.0
2018-01-10 12:50:00,82.58,82.6,82.57,82.59,3164.0,72.0537,72.0712,72.045,72.0624,3164.0
2018-01-10 12:55:00,82.59,82.61,82.58,82.6,4312.0,72.0624,72.0799,72.0537,72.0712,4312.0
2018-01-10 13:00:00,82.6,82.6,82.53,82.56,4700.0,72.0712,72.0712,72.0101,72.0362,4700.0
2018-01-10 13:05:00,82.56,82.58,82.55,82.57,3063.0,72.0362,72.0537,72.0275,72.045,3063.0
2018-01-10 13:10:00,82.57,82.58,82.54,82.56,2942.0,72.045,72.0537,72.0188,72.0362,2942.0
2018-01-10 13:15:00,82.57,82.57,82.54,82.55,2400.0,72.045,72.045,72.0188,72.0275,2400.0
2018-01-10 13:20:00,82.54,82.6,82.54,82.59,1301.0,72.0188,72.0712,72.0188,72.0624,1301.0
2018-01-10 13:25:00,82.58,82.61,82.58,82.61,10342.0,72.0537,72.0799,72.0537,72.0799,10342.0
2018-01-10 13:30:00,82.63,82.67,82.61,82.65,7604.0,72.0973,72.1322,72.0799,72.1148,7604.0
2018-01-10 13:35:00,82.65,82.66,82.61,82.63,7928.0,72.1148,72.1235,72.0799,72.0973,7928.0
2018-01-10 13:40:00,82.62,82.67,82.62,82.62,6872.0,72.0886,72.1322,72.0886,72.0886,6872.0
2018-01-10 13:45:00,82.6,82.64,82.59,82.61,5060.0,72.0712,72.1061,72.0624,72.0799,5060.0
2018-01-10 13:50:00,82.62,82.65,82.61,82.64,10740.0,72.0886,72.1148,72.0799,72.1061,10740.0
2018-01-10 13:55:00,82.65,82.65,82.58,82.6,2302.0,72.1148,72.1148,72.0537,72.0712,2302.0
2018-01-10 14:00:00,82.59,82.61,82.56,82.61,4406.0,72.0624,72.0799,72.0362,72.0799,4406.0
2018-01-10 14:05:00,82.61,82.65,82.57,82.58,3562.0,72.0799,72.1148,72.045,72.0537,3562.0
2018-01-10 14:10:00,82.57,82.59,82.51,82.51,5821.0,72.045,72.0624,71.9926,71.9926,5821.0
2018-01-10 14:15:00,82.52,82.52,82.47,82.47,6314.0,72.0013,72.0013,71.9577,71.9577,6314.0
2018-01-10 14:20:00,82.47,82.51,82.45,82.48,8160.0,71.9577,71.9926,71.9403,71.9664,8160.0
2018-01-10 14:25:00,82.48,82.49,82.44,82.49,4340.0,71.9664,71.9752,71.9315,71.9752,4340.0
2018-01-10 14:30:00,82.47,82.53,82.44,82.51,5467.0,71.9577,72.0101,71.9315,71.9926,5467.0
2018-01-10 14:35:00,82.51,82.52,82.45,82.46,5042.0,71.9926,72.0013,71.9403,71.949,5042.0
2018-01-10 14:40:00,82.45,82.48,82.43,82.45,11096.0,71.9403,71.9664,71.9228,71.9403,11096.0
2018-01-10 14:45:00,82.44,82.52,82.44,82.51,5387.0,71.9315,72.0013,71.9315,71.9926,5387.0
2018-01-10 14:50:00,82.51,82.55,82.49,82.5,7692.0,71.9926,72.0275,71.9752,71.9839,7692.0
2018-01-10 14:55:00,82.49,82.49,82.46,82.47,4860.0,71.9752,71.9752,71.949,71.9577,4860.0
2018-01-10 15:00:00,82.46,82.47,82.44,82.44,4806.0,71.949,71.9577,71.9315,71.9315,4806.0
2018-01-10 15:05:00,82.46,82.5,82.46,82.47,5632.0,71.949,71.9839,71.949,71.9577,5632.0
2018-01-10 15:10:00,82.46,82.47,82.39,82.41,6514.0,71.949,71.9577,71.8879,71.9054,6514.0
2018-01-10 15:15:00,82.39,82.46,82.39,82.44,6576.0,71.8879,71.949,71.8879,71.9315,6576.0
2018-01-10 15:20:00,82.43,82.44,82.39,82.42,9292.0,71.9228,71.9315,71.8879,71.9141,9292.0
2018-01-10 15:25:00,82.42,82.44,82.41,82.44,7230.0,71.9141,71.9315,71.9054,71.9315,7230.0
2018-01-10 15:30:00,82.43,82.48,82.43,82.44,10755.0,71.9228,71.9664,71.9228,71.9315,10755.0
2018-01-10 15:35:00,82.45,82.51,82.43,82.49,10547.0,71.9403,71.9926,71.9228,71.9752,10547.0
2018-01-10 15:40:00,82.48,82.5,82.46,82.5,6963.0,71.9664,71.9839,71.949,71.9839,6963.0
2018-01-10 15:45:00,82.5,82.53,82.45,82.45,19319.0,71.9839,72.0101,71.9403,71.9403,19319.0
2018-01-10 15:50:00,82.45,82.51,82.45,82.48,21761.0,71.9403,71.9926,71.9403,71.9664,21761.0
2018-01-10 15:55:00,82.48,82.59,82.48,82.55,66624.0,71.9664,72.0624,71.9664,72.0275,66624.0
2018-01-11 09:30:00,82.58,82.58,82.39,82.54,11673.0,72.0537,72.0537,71.8879,72.0188,11673.0
2018-01-11 09:35:00,82.55,82.65,82.55,82.62,1688.0,72.0275,72.1148,72.0275,72.0886,1688.0
2018-01-11 09:40:00,82.64,82.84,82.64,82.73,3412.0,72.1061,72.2806,72.1061,72.1846,3412.0
2018-01-11 09:45:00,82.77,82.78,82.7,82.73,4259.0,72.2195,72.2282,72.1584,72.1846,4259.0
2018-01-11 09:50:00,82.75,82.9,82.72,82.85,3163.0,72.202,72.3329,72.1759,72.2893,3163.0
2018-01-11 09:55:00,82.83,82.99,82.81,82.96,3763.0,72.2718,72.4114,72.2544,72.3853,3763.0
2018-01-11 10:00:00,82.95,83.01,82.89,82.9,4990.0,72.3765,72.4289,72.3242,72.3329,4990.0
2018-01-11 10:05:00,82.88,82.88,82.78,82.8,2808.0,72.3155,72.3155,72.2282,72.2457,2808.0
2018-01-11 10:10:00,82.79,82.8,82.72,82.77,3502.0,72.2369,72.2457,72.1759,72.2195,3502.0
2018-01-11 10:15:00,82.74,82.77,82.68,82.69,5149.0,72.1933,72.2195,72.141,72.1497,5149.0
2018-01-11 10:20:00,82.69,82.73,82.66,82.72,4618.0,72.1497,72.1846,72.1235,72.1759,4618.0
2018-01-11 10:25:00,82.75,82.75,82.66,82.66,5363.0,72.202,72.202,72.1235,72.1235,5363.0
2018-01-11 10:30:00,82.67,82.68,82.62,82.65,6884.0,72.1322,72.141,72.0886,72.1148,6884.0
2018-01-11 10:35:00,82.63,82.66,82.6,82.63,10040.0,72.0973,72.1235,72.0712,72.0973,10040.0
2018-01-11 10:40:00,82.61,82.65,82.61,82.65,10176.0,72.0799,72.1148,72.0799,72.1148,10176.0
2018-01-11 10:45:00,82.65,82.67,82.6,82.62,7591.0,72.1148,72.1322,72.0712,72.0886,7591.0
2018-01-11 10:50:00,82.63,82.68,82.62,82.62,4158.0,72.0973,72.141,72.0886,72.0886,4158.0
2018-01-11 10:55:00,82.63,82.64,82.56,82.6,8013.0,72.0973,72.1061,72.0362,72.0712,8013.0
2018-01-11 11:00:00,82.63,82.63,82.57,82.58,4014.0,72.0973,72.0973,72.045,72.0537,4014.0
2018-01-11 11:05:00,82.6,82.63,82.59,82.6,5136.0,72.0712,72.0973,72.0624,72.0712,5136.0
2018-01-11 11:10:00,82.61,82.61,82.59,82.6,4498.0,72.0799,72.0799,72.0624,72.0712,4498.0
2018-01-11 11:15:00,82.62,82.62,82.53,82.53,34216.0,72.0886,72.0886,72.0101,72.0101,34216.0
2018-01-11 11:20:00,82.55,82.56,82.53,82.56,4540.0,72.0275,72.0362,72.0101,72.0362,4540.0
2018-01-11 11:25:00,82.56,82.58,82.46,82.46,6194.0,72.0362,72.0537,71.949,71.949,6194.0
2018-01-11 11:30:00,82.45,82.49,82.38,82.38,6109.0,71.9403,71.9752,71.8792,71.8792,6109.0
2018-01-11 11:35:00,82.38,82.43,82.38,82.4,2385.0,71.8792,71.9228,71.8792,71.8966,2385.0
2018-01-11 11:40:00,82.38,82.39,82.33,82.33,5346.0,71.8792,71.8879,71.8356,71.8356,5346.0
2018-01-11 11:45:00,82.33,82.33,82.28,82.29,6046.0,71.8356,71.8356,71.7919,71.8007,6046.0
2018-01-11 11:50:00,82.26,82.28,82.15,82.17,23830.0,71.7745,71.7919,71.6785,71.696,23830.0
2018-01-11 11:55:00,82.19,82.22,82.18,82.21,5525.0,71.7134,71.7396,71.7047,71.7309,5525.0
2018-01-11 12:00:00,82.19,82.23,82.17,82.19,5810.0,71.7134,71.7483,71.696,71.7134,5810.0
2018-01-11 12:05:00,82.2,82.21,82.12,82.14,6385.0,71.7221,71.7309,71.6523,71.6698,6385.0
2018-01-11 12:10:00,82.13,82.14,82.09,82.09,7120.0,71.6611,71.6698,71.6262,71.6262,7120.0
2018-01-11 12:15:00,82.08,82.12,82.02,82.02,35793.0,71.6174,71.6523,71.5651,71.5651,35793.0
2018-01-11 12:20:00,82.03,82.05,81.96,82.05,21821.0,71.5738,71.5913,71.5127,71.5913,21821.0
2018-01-11 12:25:00,82.02,82.02,81.96,82.0,10291.0,71.5651,71.5651,71.5127,71.5476,10291.0
2018-01-11 12:30:00,81.99,82.03,81.99,82.01,10444.0,71.5389,71.5738,71.5389,71.5564,10444.0
2018-01-11 12:35:00,82.0,82.02,81.99,82.0,9478.0,71.5476,71.5651,71.5389,71.5476,9478.0
2018-01-11 12:40:00,82.03,82.03,81.94,81.94,16539.0,71.5738,71.5738,71.4953,71.4953,16539.0
2018-01-11 12:45:00,81.94,81.96,81.93,81.95,10062.0,71.4953,71.5127,71.4866,71.504,10062.0
2018-01-11 12:50:00,81.96,82.02,81.95,82.02,9185.0,71.5127,71.5651,71.504,71.5651,9185.0
2018-01-11 12:55:00,82.03,82.11,82.03,82.06,6652.0,71.5738,71.6436,71.5738,71.6,6652.0
2018-01-11 13:00:00,82.04,82.04,82.0,82.0,8087.0,71.5825,71.5825,71.5476,71.5476,8087.0
2018-01-11 13:05:00,82.0,82.03,81.99,82.03,1450.0,71.5476,71.5738,71.5389,71.5738,1450.0
2018-01-11 13:10:00,82.02,82.07,82.01,82.06,2871.0,71.5651,71.6087,71.5564,71.6,2871.0
2018-01-11 13:15:00,82.05,82.09,82.04,82.08,3400.0,71.5913,71.6262,71.5825,71.6174,3400.0
2018-01-11 13:20:00,82.1,82.12,82.07,82.09,3907.0,71.6349,71.6523,71.6087,71.6262,3907.0
2018-01-11 13:25:00,82.07,82.07,82.02,82.04,3138.0,71.6087,71.6087,71.5651,71.5825,3138.0
2018-01-11 13:30:00,82.05,82.1,82.04,82.1,2600.0,71.5913,71.6349,71.5825,71.6349,2600.0
2018-01-11 13:35:00,82.1,82.1,82.08,82.09,7290.0,71.6349,71.6349,71.6174,71.6262,7290.0
2018-01-11 13:40:00,82.09,82.09,82.08,82.08,5575.0,71.6262,71.6262,71.6174,71.6174,5575.0
2018-01-11 13:45:00,82.07,82.09,82.07,82.08,4090.0,71.6087,71.6262,71.6087,71.6174,4090.0
2018-01-11 13:50:00,82.07,82.07,82.03,82.03,9726.0,71.6087,71.6087,71.5738,71.5738,9726.0
2018-01-11 13:55:00,82.03,82.05,82.03,82.05,1300.0,71.5738,71.5913,71.5738,71.5913,1300.0
2018-01-11 14:00:00,82.04,82.12,82.04,82.11,74024.0,71.5825,71.6523,71.5825,71.6436,74024.0
2018-01-11 14:05:00,82.11,82.23,82.1,82.23,38135.0,71.6436,71.7483,71.6349,71.7483,38135.0
2018-01-11 14:10:00,82.23,82.28,82.18,82.25,13911.0,71.7483,71.7919,71.7047,71.7658,13911.0
2018-01-11 14:15:00,82.26,82.33,82.26,82.28,3573.0,71.7745,71.8356,71.7745,71.7919,3573.0
2018-01-11 14:20:00,82.26,82.27,82.22,82.23,5149.0,71.7745,71.7832,71.7396,71.7483,5149.0
2018-01-11 14:25:00,82.25,82.29,82.25,82.28,3402.0,71.7658,71.8007,71.7658,71.7919,3402.0
2018-01-11 14:30:00,82.28,82.33,82.28,82.3,5118.0,71.7919,71.8356,71.7919,71.8094,5118.0
2018-01-11 14:35:00,82.3,82.31,82.29,82.3,4831.0,71.8094,71.8181,71.8007,71.8094,4831.0
2018-01-11 14:40:00,82.3,82.32,82.28,82.31,6145.0,71.8094,71.8268,71.7919,71.8181,6145.0
2018-01-11 14:45:00,82.32,82.4,82.32,82.4,9586.0,71.8268,71.8966,71.8268,71.8966,9586.0
2018-01-11 14:50:00,82.4,82.4,82.37,82.4,10692.0,71.8966,71.8966,71.8705,71.8966,10692.0
2018-01-11 14:55:00,82.41,82.41,82.34,82.35,14813.0,71.9054,71.9054,71.8443,71.853,14813.0
2018-01-11 15:00:00,82.33,82.37,82.32,82.33,15755.0,71.8356,71.8705,71.8268,71.8356,15755.0
2018-01-11 15:05:00,82.33,82.35,82.32,82.34,11589.0,71.8356,71.853,71.8268,71.8443,11589.0
2018-01-11 15:10:00,82.33,82.37,82.31,82.37,11193.0,71.8356,71.8705,71.8181,71.8705,11193.0
2018-01-11 15:15:00,82.37,82.38,82.36,82.38,4000.0,71.8705,71.8792,71.8617,71.8792,4000.0
2018-01-11 15:20:00,82.38,82.41,82.37,82.4,8977.0,71.8792,71.9054,71.8705,71.8966,8977.0
2018-01-11 15:25:00,82.4,82.4,82.36,82.39,8427.0,71.8966,71.8966,71.8617,71.8879,8427.0
2018-01-11 15:30:00,82.39,82.4,82.35,82.39,12295.0,71.8879,71.8966,71.853,71.8879,12295.0
2018-01-11 15:35:00,82.38,82.46,82.38,82.45,9897.0,71.8792,71.949,71.8792,71.9403,9897.0
2018-01-11 15:40:00,82.45,82.45,82.41,82.42,14719.0,71.9403,71.9403,71.9054,71.9141,14719.0
2018-01-11 15:45:00,82.41,82.45,82.39,82.42,20266.0,71.9054,71.9403,71.8879,71.9141,20266.0
2018-01-11 15:50:00,82.43,82.5,82.43,82.47,40055.0,71.9228,71.9839,71.9228,71.9577,40055.0
2018-01-11 15:55:00,82.47,82.5,82.44,82.48,63176.0,71.9577,71.9839,71.9315,71.9664,63176.0
2018-01-12 09:30:00,82.76,82.86,82.52,82.77,21208.0,72.2108,72.298,72.0013,72.2195,21208.0
2018-01-12 09:35:00,82.72,82.73,82.45,82.58,13120.0,72.1759,72.1846,71.9403,72.0537,13120.0
2018-01-12 09:40:00,82.53,82.75,82.53,82.68,6171.0,72.0101,72.202,72.0101,72.141,6171.0
2018-01-12 09:45:00,82.66,83.2,82.65,83.2,21215.0,72.1235,72.5947,72.1148,72.5947,21215.0
2018-01-12 09:50:00,83.2,83.23,82.97,83.02,16320.0,72.5947,72.6208,72.394,72.4376,16320.0
2018-01-12 09:55:00,83.02,83.2,83.02,83.2,8378.0,72.4376,72.5947,72.4376,72.5947,8378.0
2018-01-12 10:00:00,83.2,83.23,83.11,83.2,13783.0,72.5947,72.6208,72.5161,72.5947,13783.0
2018-01-12 10:05:00,83.2,83.22,83.14,83.21,13881.0,72.5947,72.6121,72.5423,72.6034,13881.0
2018-01-12 10:10:00,83.2,83.35,83.19,83.32,20795.0,72.5947,72.7256,72.5859,72.6994,20795.0
2018-01-12 10:15:00,83.33,83.4,83.31,83.4,13089.0,72.7081,72.7692,72.6906,72.7692,13089.0
2018-01-12 10:20:00,83.37,83.42,83.35,83.35,15589.0,72.743,72.7866,72.7256,72.7256,15589.0
2018-01-12 10:25:00,83.32,83.46,83.32,83.46,11471.0,72.6994,72.8215,72.6994,72.8215,11471.0
2018-01-12 10:30:00,83.47,83.47,83.4,83.44,18865.0,72.8303,72.8303,72.7692,72.8041,18865.0
2018-01-12 10:35:00,83.45,83.5,83.43,83.5,18302.0,72.8128,72.8564,72.7954,72.8564,18302.0
2018-01-12 10:40:00,83.5,83.62,83.49,83.62,24350.0,72.8564,72.9611,72.8477,72.9611,24350.0
2018-01-12 10:45:00,83.61,83.62,83.54,83.6,12907.0,72.9524,72.9611,72.8913,72.9437,12907.0
2018-01-12 10:50:00,83.63,83.7,83.62,83.68,27014.0,72.9699,73.0309,72.9611,73.0135,27014.0
2018-01-12 10:55:00,83.69,83.69,83.57,83.58,21305.0,73.0222,73.0222,72.9175,72.9262,21305.0
2018-01-12 11:00:00,83.59,83.63,83.53,83.56,16369.0,72.935,72.9699,72.8826,72.9088,16369.0
2018-01-12 11:05:00,83.55,83.56,83.38,83.38,13301.0,72.9001,72.9088,72.7517,72.7517,13301.0
2018-01-12 11:10:00,83.37,83.37,83.31,83.31,8830.0,72.743,72.743,72.6906,72.6906,8830.0
2018-01-12 11:15:00,83.29,83.44,83.29,83.44,18521.0,72.6732,72.8041,72.6732,72.8041,18521.0
2018-01-12 11:20:00,83.46,83.5,83.38,83.38,10802.0,72.8215,72.8564,72.7517,72.7517,10802.0
2018-01-12 11:25:00,83.38,83.44,83.37,83.43,3467.0,72.7517,72.8041,72.743,72.7954,3467.0
2018-01-12 11:30:00,83.44,83.49,83.44,83.45,14099.0,72.8041,72.8477,72.8041,72.8128,14099.0
2018-01-12 11:35:00,83.45,83.46,83.41,83.42,6617.0,72.8128,72.8215,72.7779,72.7866,6617.0
2018-01-12 11:40:00,83.43,83.43,83.41,83.42,2861.0,72.7954,72.7954,72.7779,72.7866,2861.0
2018-01-12 11:45:00,83.42,83.43,83.39,83.39,6010.0,72.7866,72.7954,72.7605,72.7605,6010.0
2018-01-12 11:50:00,83.38,83.38,83.28,83.29,6419.0,72.7517,72.7517,72.6645,72.6732,6419.0
2018-01-12 11:55:00,83.29,83.33,83.28,83.32,4107.0,72.6732,72.7081,72.6645,72.6994,4107.0
2018-01-12 12:00:00,83.33,83.35,83.32,83.32,5773.0,72.7081,72.7256,72.6994,72.6994,5773.0
2018-01-12 12:05:00,83.32,83.33,83.28,83.28,5981.0,72.6994,72.7081,72.6645,72.6645,5981.0
2018-01-12 12:10:00,83.27,83.28,83.26,83.28,200.0,72.6557,72.6645,72.647,72.6645,200.0
2018-01-12 12:15:00,83.27,83.32,83.26,83.32,4521.0,72.6557,72.6994,72.647,72.6994,4521.0
2018-01-12 12:20:00,83.32,83.35,83.3,83.33,4600.0,72.6994,72.7256,72.6819,72.7081,4600.0
2018-01-12 12:25:00,83.34,83.35,83.3,83.31,7876.0,72.7168,72.7256,72.6819,72.6906,7876.0
2018-01-12 12:30:00,83.29,83.32,83.29,83.31,8698.0,72.6732,72.6994,72.6732,72.6906,8698.0
2018-01-12 12:35:00,83.3,83.31,83.27,83.27,10457.0,72.6819,72.6906,72.6557,72.6557,10457.0
2018-01-12 12:40:00,83.26,83.32,83.26,83.32,4600.0,72.647,72.6994,72.647,72.6994,4600.0
2018-01-12 12:45:00,83.31,83.31,83.28,83.3,3520.0,72.6906,72.6906,72.6645,72.6819,3520.0
2018-01-12 12:50:00,83.3,83.36,83.3,83.36,6072.0,72.6819,72.7343,72.6819,72.7343,6072.0
2018-01-12 12:55:00,83.36,83.39,83.35,83.39,5223.0,72.7343,72.7605,72.7256,72.7605,5223.0
2018-01-12 13:00:00,83.4,83.48,83.39,83.47,11824.0,72.7692,72.839,72.7605,72.8303,11824.0
2018-01-12 13:05:00,83.44,83.46,83.4,83.43,6102.0,72.8041,72.8215,72.7692,72.7954,6102.0
2018-01-12 13:10:00,83.43,83.46,83.42,83.43,8310.0,72.7954,72.8215,72.7866,72.7954,8310.0
2018-01-12 13:15:00,83.43,83.44,83.4,83.42,5725.0,72.7954,72.8041,72.7692,72.7866,5725.0
2018-01-12 13:20:00,83.41,83.45,83.41,83.44,2326.0,72.7779,72.8128,72.7779,72.8041,2326.0
2018-01-12 13:25:00,83.44,83.45,83.42,83.43,5527.0,72.8041,72.8128,72.7866,72.7954,5527.0
2018-01-12 13:30:00,83.42,83.46,83.42,83.43,6373.0,72.7866,72.8215,72.7866,72.7954,6373.0
2018-01-12 13:35:00,83.43,83.46,83.41,83.46,4385.0,72.7954,72.8215,72.7779,72.8215,4385.0
2018-01-12 13:40:00,83.46,83.48,83.43,83.47,11238.0,72.8215,72.839,72.7954,72.8303,11238.0
2018-01-12 13:45:00,83.46,83.49,83.45,83.46,5824.0,72.8215,72.8477,72.8128,72.8215,5824.0
2018-01-12 13:50:00,83.47,83.52,83.47,83.5,10328.0,72.8303,72.8739,72.8303,72.8564,10328.0
2018-01-12 13:55:00,83.51,83.53,83.49,83.5,10533.0,72.8652,72.8826,72.8477,72.8564,10533.0
2018-01-12 14:00:00,83.51,83.54,83.49,83.52,14040.0,72.8652,72.8913,72.8477,72.8739,14040.0
2018-01-12 14:05:00,83.53,83.54,83.39,83.39,9752.0,72.8826,72.8913,72.7605,72.7605,9752.0
2018-01-12 14:10:00,83.4,83.42,83.35,83.36,14112.0,72.7692,72.7866,72.7256,72.7343,14112.0
2018-01-12 14:15:00,83.37,83.37,83.31,83.34,6585.0,72.743,72.743,72.6906,72.7168,6585.0
2018-01-12 14:20:00,83.33,83.33,83.26,83.29,7161.0,72.7081,72.7081,72.647,72.6732,7161.0
2018-01-12 14:25:00,83.29,83.34,83.29,83.31,4817.0,72.6732,72.7168,72.6732,72.6906,4817.0
2018-01-12 14:30:00,83.31,83.34,83.3,83.31,7862.0,72.6906,72.7168,72.6819,72.6906,7862.0
2018-01-12 14:35:00,83.31,83.36,83.31,83.32,9531.0,72.6906,72.7343,72.6906,72.6994,9531.0
2018-01-12 14:40:00,83.32,83.36,83.29,83.36,7405.0,72.6994,72.7343,72.6732,72.7343,7405.0
2018-01-12 14:45:00,83.34,83.43,83.34,83.42,6828.0,72.7168,72.7954,72.7168,72.7866,6828.0
2018-01-12 14:50:00,83.41,83.46,83.41,83.46,7542.0,72.7779,72.8215,72.7779,72.8215,7542.0
2018-01-12 14:55:00,83.46,83.51,83.44,83.51,8794.0,72.8215,72.8652,72.8041,72.8652,8794.0
2018-01-12 15:00:00,83.49,83.55,83.48,83.53,14719.0,72.8477,72.9001,72.839,72.8826,14719.0
2018-01-12 15:05:00,83.53,83.57,83.53,83.56,8680.0,72.8826,72.9175,72.8826,72.9088,8680.0
2018-01-12 15:10:00,83.55,83.55,83.45,83.45,11076.0,72.9001,72.9001,72.8128,72.8128,11076.0
2018-01-12 15:15:00,83.46,83.51,83.46,83.5,10439.0,72.8215,72.8652,72.8215,72.8564,10439.0
2018-01-12 15:20:00,83.5,83.58,83.5,83.57,19451.0,72.8564,72.9262,72.8564,72.9175,19451.0
2018-01-12 15:25:00,83.58,83.62,83.57,83.62,10186.0,72.9262,72.9611,72.9175,72.9611,10186.0
2018-01-12 15:30:00,83.62,83.65,83.59,83.6,25935.0,72.9611,72.9873,72.935,72.9437,25935.0
2018-01-12 15:35:00,83.59,83.64,83.55,83.64,20150.0,72.935,72.9786,72.9001,72.9786,20150.0
2018-01-12 15:40:00,83.64,83.69,83.64,83.69,31817.0,72.9786,73.0222,72.9786,73.0222,31817.0
2018-01-12 15:45:00,83.68,83.75,83.67,83.7,32646.0,73.0135,73.0746,73.0048,73.0309,32646.0
2018-01-12 15:50:00,83.71,83.76,83.69,83.7,45515.0,73.0397,73.0833,73.0222,73.0309,45515.0
2018-01-12 15:55:00,83.69,83.74,83.6,83.64,133533.0,73.0222,73.0658,72.9437,72.9786,133533.0
2018-01-16 09:30:00,84.07,84.34,83.91,84.16,42588.0,73.3538,73.5894,73.2142,73.4323,42588.0
2018-01-16 09:35:00,84.22,84.28,84.1,84.12,13478.0,73.4847,73.537,73.3799,73.3974,13478.0
2018-01-16 09:40:00,84.08,84.08,83.94,83.99,10775.0,73.3625,73.3625,73.2403,73.284,10775.0
2018-01-16 09:45:00,83.96,83.99,83.76,83.76,26742.0,73.2578,73.284,73.0833,73.0833,26742.0
2018-01-16 09:50:00,83.76,83.82,83.75,83.76,17736.0,73.0833,73.1356,73.0746,73.0833,17736.0
2018-01-16 09:55:00,83.75,83.81,83.7,83.79,30546.0,73.0746,73.1269,73.0309,73.1095,30546.0
2018-01-16 10:00:00,83.79,83.8,83.72,83.75,20893.0,73.1095,73.1182,73.0484,73.0746,20893.0
2018-01-16 10:05:00,83.77,83.8,83.73,83.79,10581.0,73.092,73.1182,73.0571,73.1095,10581.0
2018-01-16 10:10:00,83.78,83.78,83.66,83.68,9473.0,73.1007,73.1007,72.996,73.0135,9473.0
2018-01-16 10:15:00,83.68,83.72,83.66,83.7,31226.0,73.0135,73.0484,72.996,73.0309,31226.0
2018-01-16 10:20:00,83.7,83.7,83.62,83.62,10953.0,73.0309,73.0309,72.9611,72.9611,10953.0
2018-01-16 10:25:00,83.62,83.62,83.57,83.6,8338.0,72.9611,72.9611,72.9175,72.9437,8338.0
2018-01-16 10:30:00,83.57,83.6,83.52,83.52,12503.0,72.9175,72.9437,72.8739,72.8739,12503.0
2018-01-16 10:35:00,83.52,83.53,83.4,83.48,26150.0,72.8739,72.8826,72.7692,72.839,26150.0
2018-01-16 10:40:00,83.47,83.49,83.4,83.45,13865.0,72.8303,72.8477,72.7692,72.8128,13865.0
2018-01-16 10:45:00,83.46,83.5,83.44,83.48,7370.0,72.8215,72.8564,72.8041,72.839,7370.0
2018-01-16 10:50:00,83.48,83.49,83.35,83.38,5611.0,72.839,72.8477,72.7256,72.7517,5611.0
2018-01-16 10:55:00,83.35,83.4,83.35,83.39,12693.0,72.7256,72.7692,72.7256,72.7605,12693.0
2018-01-16 11:00:00,83.35,83.47,83.35,83.44,6201.0,72.7256,72.8303,72.7256,72.8041,6201.0
2018-01-16 11:05:00,83.46,83.53,83.35,83.37,25219.0,72.8215,72.8826,72.7256,72.743,25219.0
2018-01-16 11:10:00,83.38,83.41,83.3,83.32,8536.0,72.7517,72.7779,72.6819,72.6994,8536.0
2018-01-16 11:15:00,83.3,83.53,83.3,83.53,12337.0,72.6819,72.8826,72.6819,72.8826,12337.0
2018-01-16 11:20:00,83.49,83.55,83.45,83.46,4537.0,72.8477,72.9001,72.8128,72.8215,4537.0
2018-01-16 11:25:00,83.47,83.53,83.47,83.52,10244.0,72.8303,72.8826,72.8303,72.8739,10244.0
2018-01-16 11:30:00,83.49,83.66,83.49,83.66,8201.0,72.8477,72.996,72.8477,72.996,8201.0
2018-01-16 11:35:00,83.63,83.66,83.55,83.58,3612.0,72.9699,72.996,72.9001,72.9262,3612.0
2018-01-16 11:40:00,83.58,83.58,83.52,83.52,5201.0,72.9262,72.9262,72.8739,72.8739,5201.0
2018-01-16 11:45:00,83.51,83.56,83.46,83.55,5421.0,72.8652,72.9088,72.8215,72.9001,5421.0
2018-01-16 11:50:00,83.56,83.56,83.43,83.47,5664.0,72.9088,72.9088,72.7954,72.8303,5664.0
2018-01-16 11:55:00,83.5,83.52,83.43,83.44,2863.0,72.8564,72.8739,72.7954,72.8041,2863.0
2018-01-16 12:00:00,83.45,83.59,83.45,83.59,7149.0,72.8128,72.935,72.8128,72.935,7149.0
2018-01-16 12:05:00,83.56,83.65,83.56,83.64,3301.0,72.9088,72.9873,72.9088,72.9786,3301.0
2018-01-16 12:10:00,83.63,83.64,83.5,83.53,45314.0,72.9699,72.9786,72.8564,72.8826,45314.0
2018-01-16 12:15:00,83.53,83.65,83.51,83.61,7101.0,72.8826,72.9873,72.8652,72.9524,7101.0
2018-01-16 12:20:00,83.61,83.61,83.49,83.52,9114.0,72.9524,72.9524,72.8477,72.8739,9114.0
2018-01-16 12:25:00,83.5,83.58,83.5,83.53,22319.0,72.8564,72.9262,72.8564,72.8826,22319.0
2018-01-16 12:30:00,83.51,83.51,83.45,83.45,5302.0,72.8652,72.8652,72.8128,72.8128,5302.0
2018-01-16 12:35:00,83.46,83.49,83.43,83.48,4220.0,72.8215,72.8477,72.7954,72.839,4220.0
2018-01-16 12:40:00,83.46,83.5,83.38,83.41,10431.0,72.8215,72.8564,72.7517,72.7779,10431.0
2018-01-16 12:45:00,83.4,83.43,83.4,83.41,3601.0,72.7692,72.7954,72.7692,72.7779,3601.0
2018-01-16 12:50:00,83.43,83.43,83.34,83.38,3433.0,72.7954,72.7954,72.7168,72.7517,3433.0
2018-01-16 12:55:00,83.36,83.4,83.36,83.39,6846.0,72.7343,72.7692,72.7343,72.7605,6846.0
2018-01-16 13:00:00,83.41,83.47,83.41,83.42,4206.0,72.7779,72.8303,72.7779,72.7866,4206.0
2018-01-16 13:05:00,83.42,83.45,83.38,83.44,4539.0,72.7866,72.8128,72.7517,72.8041,4539.0
2018-01-16 13:10:00,83.46,83.53,83.45,83.5,4929.0,72.8215,72.8826,72.8128,72.8564,4929.0
2018-01-16 13:15:00,83.51,83.52,83.48,83.5,2915.0,72.8652,72.8739,72.839,72.8564,2915.0
2018-01-16 13:20:00,83.48,83.51,83.45,83.45,4243.0,72.839,72.8652,72.8128,72.8128,4243.0
2018-01-16 13:25:00,83.47,83.47,83.43,83.44,4146.0,72.8303,72.8303,72.7954,72.8041,4146.0
2018-01-16 13:30:00,83.42,83.43,83.36,83.36,6092.0,72.7866,72.7954,72.7343,72.7343,6092.0
2018-01-16 13:35:00,83.36,83.36,83.3,83.34,7294.0,72.7343,72.7343,72.6819,72.7168,7294.0
2018-01-16 13:40:00,83.34,83.37,83.3,83.31,3293.0,72.7168,72.743,72.6819,72.6906,3293.0
2018-01-16 13:45:00,83.31,83.33,83.3,83.3,8538.0,72.6906,72.7081,72.6819,72.6819,8538.0
2018-01-16 13:50:00,83.3,83.32,83.24,83.26,12739.0,72.6819,72.6994,72.6296,72.647,12739.0
2018-01-16 13:55:00,83.28,83.28,83.25,83.26,7422.0,72.6645,72.6645,72.6383,72.647,7422.0
2018-01-16 14:00:00,83.27,83.3,83.16,83.17,9416.0,72.6557,72.6819,72.5598,72.5685,9416.0
2018-01-16 14:05:00,83.16,83.23,83.15,83.16,12761.0,72.5598,72.6208,72.551,72.5598,12761.0
2018-01-16 14:10:00,83.16,83.17,83.06,83.06,9658.0,72.5598,72.5685,72.4725,72.4725,9658.0
2018-01-16 14:15:00,83.05,83.08,82.91,82.94,16445.0,72.4638,72.49,72.3416,72.3678,16445.0
2018-01-16 14:20:00,82.93,82.94,82.85,82.88,10361.0,72.3591,72.3678,72.2893,72.3155,10361.0
2018-01-16 14:25:00,82.86,82.91,82.83,82.88,13689.0,72.298,72.3416,72.2718,72.3155,13689.0
2018-01-16 14:30:00,82.9,82.94,82.85,82.86,6440.0,72.3329,72.3678,72.2893,72.298,6440.0
2018-01-16 14:35:00,82.85,82.86,82.82,82.83,7154.0,72.2893,72.298,72.2631,72.2718,7154.0
2018-01-16 14:40:00,82.8,82.82,82.73,82.73,17674.0,72.2457,72.2631,72.1846,72.1846,17674.0
2018-01-16 14:45:00,82.72,82.78,82.64,82.75,8673.0,72.1759,72.2282,72.1061,72.202,8673.0
2018-01-16 14:50:00,82.75,82.87,82.75,82.86,5674.0,72.202,72.3067,72.202,72.298,5674.0
2018-01-16 14:55:00,82.85,82.88,82.82,82.83,9255.0,72.2893,72.3155,72.2631,72.2718,9255.0
2018-01-16 15:00:00,82.85,82.95,82.84,82.93,25729.0,72.2893,72.3765,72.2806,72.3591,25729.0
2018-01-16 15:05:00,82.92,83.07,82.91,83.05,7605.0,72.3504,72.4812,72.3416,72.4638,7605.0
2018-01-16 15:10:00,83.05,83.06,82.98,83.0,34066.0,72.4638,72.4725,72.4027,72.4202,34066.0
2018-01-16 15:15:00,82.99,82.99,82.91,82.94,10438.0,72.4114,72.4114,72.3416,72.3678,10438.0
2018-01-16 15:20:00,82.94,82.98,82.9,82.92,13224.0,72.3678,72.4027,72.3329,72.3504,13224.0
2018-01-16 15:25:00,82.93,82.94,82.87,82.92,14057.0,72.3591,72.3678,72.3067,72.3504,14057.0
2018-01-16 15:30:00,82.93,82.93,82.86,82.91,14285.0,72.3591,72.3591,72.298,72.3416,14285.0
2018-01-16 15:35:00,82.92,82.99,82.92,82.97,15109.0,72.3504,72.4114,72.3504,72.394,15109.0
2018-01-16 15:40:00,82.97,82.97,82.91,82.95,23993.0,72.394,72.394,72.3416,72.3765,23993.0
2018-01-16 15:45:00,82.95,82.98,82.89,82.98,20722.0,72.3765,72.4027,72.3242,72.4027,20722.0
2018-01-16 15:50:00,82.98,83.0,82.91,82.91,26201.0,72.4027,72.4202,72.3416,72.3416,26201.0
2018-01-16 15:55:00,82.91,82.93,82.86,82.92,83625.0,72.3416,72.3591,72.298,72.3504,83625.0
2018-01-17 09:30:00,83.32,83.48,83.24,83.24,17070.0,72.6994,72.839,72.6296,72.6296,17070.0
2018-01-17 09:35:00,83.25,83.29,83.11,83.22,4450.0,72.6383,72.6732,72.5161,72.6121,4450.0
2018-01-17 09:40:00,83.19,83.42,83.18,83.35,2599.0,72.5859,72.7866,72.5772,72.7256,2599.0
2018-01-17 09:45:00,83.41,83.44,83.31,83.4,7967.0,72.7779,72.8041,72.6906,72.7692,7967.0
2018-01-17 09:50:00,83.43,83.52,83.33,83.36,12173.0,72.7954,72.8739,72.7081,72.7343,12173.0
2018-01-17 09:55:00,83.42,83.48,83.23,83.23,17673.0,72.7866,72.839,72.6208,72.6208,17673.0
2018-01-17 10:00:00,83.23,83.4,83.23,83.37,48658.0,72.6208,72.7692,72.6208,72.743,48658.0
2018-01-17 10:05:00,83.38,83.4,83.23,83.3,13693.0,72.7517,72.7692,72.6208,72.6819,13693.0
2018-01-17 10:10:00,83.32,83.42,83.27,83.32,6352.0,72.6994,72.7866,72.6557,72.6994,6352.0
2018-01-17 10:15:00,83.33,83.35,83.24,83.27,9269.0,72.7081,72.7256,72.6296,72.6557,9269.0
2018-01-17 10:20:00,83.27,83.39,83.24,83.37,26604.0,72.6557,72.7605,72.6296,72.743,26604.0
2018-01-17 10:25:00,83.37,83.38,83.26,83.3,9219.0,72.743,72.7517,72.647,72.6819,9219.0
2018-01-17 10:30:00,83.3,83.32,83.28,83.32,4062.0,72.6819,72.6994,72.6645,72.6994,4062.0
2018-01-17 10:35:00,83.33,83.33,83.22,83.22,38695.0,72.7081,72.7081,72.6121,72.6121,38695.0
2018-01-17 10:40:00,83.21,83.22,83.17,83.22,5857.0,72.6034,72.6121,72.5685,72.6121,5857.0
2018-01-17 10:45:00,83.23,83.31,83.2,83.31,5638.0,72.6208,72.6906,72.5947,72.6906,5638.0
2018-01-17 10:50:00,83.29,83.29,83.2,83.2,5751.0,72.6732,72.6732,72.5947,72.5947,5751.0
2018-01-17 10:55:00,83.2,83.21,83.08,83.15,7693.0,72.5947,72.6034,72.49,72.551,7693.0
2018-01-17 11:00:00,83.15,83.22,83.14,83.19,8000.0,72.551,72.6121,72.5423,72.5859,8000.0
2018-01-17 11:05:00,83.2,83.26,83.15,83.26,5889.0,72.5947,72.647,72.551,72.647,5889.0
2018-01-17 11:10:00,83.28,83.32,83.27,83.3,6090.0,72.6645,72.6994,72.6557,72.6819,6090.0
2018-01-17 11:15:00,83.31,83.32,83.25,83.26,4464.0,72.6906,72.6994,72.6383,72.647,4464.0
2018-01-17 11:20:00,83.29,83.29,83.23,83.23,3791.0,72.6732,72.6732,72.6208,72.6208,3791.0
2018-01-17 11:25:00,83.25,83.25,83.15,83.16,3843.0,72.6383,72.6383,72.551,72.5598,3843.0
2018-01-17 11:30:00,83.15,83.17,83.12,83.16,3661.0,72.551,72.5685,72.5249,72.5598,3661.0
2018-01-17 11:35:00,83.14,83.14,82.93,82.93,6145.0,72.5423,72.5423,72.3591,72.3591,6145.0
2018-01-17 11:40:00,82.92,82.97,82.87,82.92,5678.0,72.3504,72.394,72.3067,72.3504,5678.0
2018-01-17 11:45:00,82.9,82.9,82.81,82.89,4116.0,72.3329,72.3329,72.2544,72.3242,4116.0
2018-01-17 11:50:00,82.85,82.92,82.82,82.92,10262.0,72.2893,72.3504,72.2631,72.3504,10262.0
2018-01-17 11:55:00,82.93,82.97,82.9,82.92,3694.0,72.3591,72.394,72.3329,72.3504,3694.0
2018-01-17 12:00:00,82.93,82.97,82.86,82.88,4130.0,72.3591,72.394,72.298,72.3155,4130.0
2018-01-17 12:05:00,82.89,82.89,82.82,82.82,4170.0,72.3242,72.3242,72.2631,72.2631,4170.0
2018-01-17 12:10:00,82.83,82.89,82.81,82.87,9203.0,72.2718,72.3242,72.2544,72.3067,9203.0
2018-01-17 12:15:00,82.86,82.86,82.77,82.77,8525.0,72.298,72.298,72.2195,72.2195,8525.0
2018-01-17 12:20:00,82.79,82.91,82.76,82.91,8994.0,72.2369,72.3416,72.2108,72.3416,8994.0
2018-01-17 12:25:00,82.94,82.96,82.91,82.95,6943.0,72.3678,72.3853,72.3416,72.3765,6943.0
2018-01-17 12:30:00,82.93,82.95,82.91,82.91,3100.0,72.3591,72.3765,72.3416,72.3416,3100.0
2018-01-17 12:35:00,82.92,82.95,82.89,82.95,7937.0,72.3504,72.3765,72.3242,72.3765,7937.0
2018-01-17 12:40:00,82.95,82.95,82.9,82.94,4931.0,72.3765,72.3765,72.3329,72.3678,4931.0
2018-01-17 12:45:00,82.93,82.96,82.92,82.93,5363.0,72.3591,72.3853,72.3504,72.3591,5363.0
2018-01-17 12:50:00,82.96,83.07,82.96,83.07,8048.0,72.3853,72.4812,72.3853,72.4812,8048.0
2018-01-17 12:55:00,83.07,83.11,83.05,83.08,5150.0,72.4812,72.5161,72.4638,72.49,5150.0
2018-01-17 13:00:00,83.09,83.15,83.08,83.11,6913.0,72.4987,72.551,72.49,72.5161,6913.0
2018-01-17 13:05:00,83.11,83.15,83.1,83.13,3006.0,72.5161,72.551,72.5074,72.5336,3006.0
2018-01-17 13:10:00,83.12,83.13,83.05,83.05,6742.0,72.5249,72.5336,72.4638,72.4638,6742.0
2018-01-17 13:15:00,83.04,83.08,83.04,83.05,5963.0,72.4551,72.49,72.4551,72.4638,5963.0
2018-01-17 13:20:00,83.03,83.1,83.02,83.09,8072.0,72.4463,72.5074,72.4376,72.4987,8072.0
2018-01-17 13:25:00,83.07,83.08,83.04,83.07,3232.0,72.4812,72.49,72.4551,72.4812,3232.0
2018-01-17 13:30:00,83.07,83.1,83.04,83.08,3658.0,72.4812,72.5074,72.4551,72.49,3658.0
2018-01-17 13:35:00,83.09,83.14,83.09,83.14,4823.0,72.4987,72.5423,72.4987,72.5423,4823.0
2018-01-17 13:40:00,83.15,83.15,83.09,83.11,6721.0,72.551,72.551,72.4987,72.5161,6721.0
2018-01-17 13:45:00,83.11,83.16,83.1,83.13,3858.0,72.5161,72.5598,72.5074,72.5336,3858.0
2018-01-17 13:50:00,83.12,83.17,83.08,83.15,8259.0,72.5249,72.5685,72.49,72.551,8259.0
2018-01-17 13:55:00,83.15,83.2,83.14,83.18,4589.0,72.551,72.5947,72.5423,72.5772,4589.0
2018-01-17 14:00:00,83.19,83.23,83.11,83.13,12301.0,72.5859,72.6208,72.5161,72.5336,12301.0
2018-01-17 14:05:00,83.14,83.18,83.12,83.15,9370.0,72.5423,72.5772,72.5249,72.551,9370.0
2018-01-17 14:10:00,83.14,83.23,83.14,83.23,33755.0,72.5423,72.6208,72.5423,72.6208,33755.0
2018-01-17 14:15:00,83.21,83.21,83.17,83.18,7042.0,72.6034,72.6034,72.5685,72.5772,7042.0
2018-01-17 14:20:00,83.2,83.22,83.18,83.19,7301.0,72.5947,72.6121,72.5772,72.5859,7301.0
2018-01-17 14:25:00,83.18,83.2,83.17,83.17,8178.0,72.5772,72.5947,72.5685,72.5685,8178.0
2018-01-17 14:30:00,83.17,83.24,83.15,83.24,4745.0,72.5685,72.6296,72.551,72.6296,4745.0
2018-01-17 14:35:00,83.24,83.31,83.24,83.29,25080.0,72.6296,72.6906,72.6296,72.6732,25080.0
2018-01-17 14:40:00,83.3,83.35,83.28,83.3,27714.0,72.6819,72.7256,72.6645,72.6819,27714.0
2018-01-17 14:45:00,83.29,83.33,83.27,83.33,11500.0,72.6732,72.7081,72.6557,72.7081,11500.0
2018-01-17 14:50:00,83.33,83.33,83.24,83.24,9783.0,72.7081,72.7081,72.6296,72.6296,9783.0
2018-01-17 14:55:00,83.25,83.3,83.23,83.29,6350.0,72.6383,72.6819,72.6208,72.6732,6350.0
2018-01-17 15:00:00,83.29,83.3,83.26,83.26,14873.0,72.6732,72.6819,72.647,72.647,14873.0
2018-01-17 15:05:00,83.27,83.31,83.25,83.26,9231.0,72.6557,72.6906,72.6383,72.647,9231.0
2018-01-17 15:10:00,83.26,83.27,83.18,83.18,9198.0,72.647,72.6557,72.5772,72.5772,9198.0
2018-01-17 15:15:00,83.19,83.2,83.14,83.17,12814.0,72.5859,72.5947,72.5423,72.5685,12814.0
2018-01-17 15:20:00,83.16,83.16,83.1,83.13,9328.0,72.5598,72.5598,72.5074,72.5336,9328.0
2018-01-17 15:25:00,83.11,83.17,83.1,83.13,14448.0,72.5161,72.5685,72.5074,72.5336,14448.0
2018-01-17 15:30:00,83.12,83.14,83.04,83.06,23270.0,72.5249,72.5423,72.4551,72.4725,23270.0
2018-01-17 15:35:00,83.05,83.12,83.03,83.09,26363.0,72.4638,72.5249,72.4463,72.4987,26363.0
2018-01-17 15:40:00,83.11,83.15,83.1,83.14,20143.0,72.5161,72.551,72.5074,72.5423,20143.0
2018-01-17 15:45:00,83.14,83.14,82.97,83.01,41808.0,72.5423,72.5423,72.394,72.4289,41808.0
2018-01-17 15:50:00,83.02,83.04,82.94,82.94,37556.0,72.4376,72.4551,72.3678,72.3678,37556.0
2018-01-17 15:55:00,82.94,83.09,82.9,83.08,113017.0,72.3678,72.4987,72.3329,72.49,113017.0
2018-01-18 09:30:00,83.18,83.29,83.03,83.28,12410.0,72.5772,72.6732,72.4463,72.6645,12410.0
2018-01-18 09:35:00,83.38,83.43,83.09,83.11,14597.0,72.7517,72.7954,72.4987,72.5161,14597.0
2018-01-18 09:40:00,83.14,83.22,83.14,83.22,2300.0,72.5423,72.6121,72.5423,72.6121,2300.0
2018-01-18 09:45:00,83.22,83.35,83.19,83.26,13659.0,72.6121,72.7256,72.5859,72.647,13659.0
2018-01-18 09:50:00,83.25,83.39,83.2,83.36,10100.0,72.6383,72.7605,72.5947,72.7343,10100.0
2018-01-18 09:55:00,83.35,83.38,83.31,83.33,20703.0,72.7256,72.7517,72.6906,72.7081,20703.0
2018-01-18 10:00:00,83.29,83.32,83.24,83.29,14938.0,72.6732,72.6994,72.6296,72.6732,14938.0
2018-01-18 10:05:00,83.28,83.33,83.26,83.27,8604.0,72.6645,72.7081,72.647,72.6557,8604.0
2018-01-18 10:10:00,83.31,83.32,83.27,83.28,8937.0,72.6906,72.6994,72.6557,72.6645,8937.0
2018-01-18 10:15:00,83.28,83.28,83.15,83.17,15142.0,72.6645,72.6645,72.551,72.5685,15142.0
2018-01-18 10:20:00,83.19,83.2,83.03,83.09,6753.0,72.5859,72.5947,72.4463,72.4987,6753.0
2018-01-18 10:25:00,83.1,83.2,83.1,83.18,2548.0,72.5074,72.5947,72.5074,72.5772,2548.0
2018-01-18 10:30:00,83.14,83.19,83.13,83.15,14627.0,72.5423,72.5859,72.5336,72.551,14627.0
2018-01-18 10:35:00,83.16,83.2,83.14,83.19,12130.0,72.5598,72.5947,72.5423,72.5859,12130.0
2018-01-18 10:40:00,83.18,83.24,83.18,83.24,4695.0,72.5772,72.6296,72.5772,72.6296,4695.0
2018-01-18 10:45:00,83.24,83.25,83.2,83.2,8377.0,72.6296,72.6383,72.5947,72.5947,8377.0
2018-01-18 10:50:00,83.21,83.22,83.19,83.2,2800.0,72.6034,72.6121,72.5859,72.5947,2800.0
2018-01-18 10:55:00,83.21,83.22,83.16,83.16,3462.0,72.6034,72.6121,72.5598,72.5598,3462.0
2018-01-18 11:00:00,83.18,83.19,83.1,83.16,7585.0,72.5772,72.5859,72.5074,72.5598,7585.0
2018-01-18 11:05:00,83.16,83.17,83.09,83.09,8523.0,72.5598,72.5685,72.4987,72.4987,8523.0
2018-01-18 11:10:00,83.08,83.13,83.08,83.13,7758.0,72.49,72.5336,72.49,72.5336,7758.0
2018-01-18 11:15:00,83.12,83.13,83.09,83.11,10118.0,72.5249,72.5336,72.4987,72.5161,10118.0
2018-01-18 11:20:00,83.1,83.13,83.06,83.06,6715.0,72.5074,72.5336,72.4725,72.4725,6715.0
2018-01-18 11:25:00,83.06,83.08,83.04,83.07,2865.0,72.4725,72.49,72.4551,72.4812,2865.0
2018-01-18 11:30:00,83.07,83.12,83.07,83.12,3409.0,72.4812,72.5249,72.4812,72.5249,3409.0
2018-01-18 11:35:00,83.1,83.1,83.05,83.07,4648.0,72.5074,72.5074,72.4638,72.4812,4648.0
2018-01-18 11:40:00,83.06,83.07,82.98,83.0,5545.0,72.4725,72.4812,72.4027,72.4202,5545.0
2018-01-18 11:45:00,82.98,83.01,82.93,82.99,6441.0,72.4027,72.4289,72.3591,72.4114,6441.0
2018-01-18 11:50:00,82.99,83.07,82.99,83.06,4120.0,72.4114,72.4812,72.4114,72.4725,4120.0
2018-01-18 11:55:00,83.06,83.08,83.05,83.08,3877.0,72.4725,72.49,72.4638,72.49,3877.0
2018-01-18 12:00:00,83.09,83.09,83.05,83.07,4933.0,72.4987,72.4987,72.4638,72.4812,4933.0
2018-01-18 12:05:00,83.07,83.1,83.06,83.08,4901.0,72.4812,72.5074,72.4725,72.49,4901.0
2018-01-18 12:10:00,83.08,83.11,83.06,83.1,4668.0,72.49,72.5161,72.4725,72.5074,4668.0
2018-01-18 12:15:00,83.11,83.12,83.1,83.11,2466.0,72.5161,72.5249,72.5074,72.5161,2466.0
2018-01-18 12:20:00,83.13,83.17,83.13,83.17,2721.0,72.5336,72.5685,72.5336,72.5685,2721.0
2018-01-18 12:25:00,83.16,83.22,83.16,83.22,4315.0,72.5598,72.6121,72.5598,72.6121,4315.0
2018-01-18 12:30:00,83.24,83.25,83.21,83.25,2200.0,72.6296,72.6383,72.6034,72.6383,2200.0
2018-01-18 12:35:00,83.23,83.26,83.22,83.26,3820.0,72.6208,72.647,72.6121,72.647,3820.0
2018-01-18 12:40:00,83.26,83.27,83.25,83.26,3973.0,72.647,72.6557,72.6383,72.647,3973.0
2018-01-18 12:45:00,83.26,83.27,83.24,83.25,2740.0,72.647,72.6557,72.6296,72.6383,2740.0
2018-01-18 12:50:00,83.25,83.28,83.24,83.27,2424.0,72.6383,72.6645,72.6296,72.6557,2424.0
2018-01-18 12:55:00,83.28,83.28,83.26,83.26,2419.0,72.6645,72.6645,72.647,72.647,2419.0
2018-01-18 13:00:00,83.26,83.3,83.26,83.28,3556.0,72.647,72.6819,72.647,72.6645,3556.0
2018-01-18 13:05:00,83.28,83.33,83.28,83.3,3620.0,72.6645,72.7081,72.6645,72.6819,3620.0
2018-01-18 13:10:00,83.31,83.31,83.25,83.26,6055.0,72.6906,72.6906,72.6383,72.647,6055.0
2018-01-18 13:15:00,83.26,83.27,83.21,83.25,4100.0,72.647,72.6557,72.6034,72.6383,4100.0
2018-01-18 13:20:00,83.25,83.25,83.18,83.2,2500.0,72.6383,72.6383,72.5772,72.5947,2500.0
2018-01-18 13:25:00,83.2,83.21,83.2,83.21,1700.0,72.5947,72.6034,72.5947,72.6034,1700.0
2018-01-18 13:30:00,83.21,83.22,83.18,83.21,4692.0,72.6034,72.6121,72.5772,72.6034,4692.0
2018-01-18 13:35:00,83.21,83.21,83.2,83.2,900.0,72.6034,72.6034,72.5947,72.5947,900.0
2018-01-18 13:40:00,83.18,83.22,83.18,83.2,5147.0,72.5772,72.6121,72.5772,72.5947,5147.0
2018-01-18 13:45:00,83.2,83.23,83.19,83.23,2602.0,72.5947,72.6208,72.5859,72.6208,2602.0
2018-01-18 13:50:00,83.24,83.24,83.21,83.21,4798.0,72.6296,72.6296,72.6034,72.6034,4798.0
2018-01-18 13:55:00,83.21,83.27,83.19,83.25,8746.0,72.6034,72.6557,72.5859,72.6383,8746.0
2018-01-18 14:00:00,83.26,83.3,83.23,83.25,9347.0,72.647,72.6819,72.6208,72.6383,9347.0
2018-01-18 14:05:00,83.27,83.29,83.22,83.25,5723.0,72.6557,72.6732,72.6121,72.6383,5723.0
2018-01-18 14:10:00,83.27,83.31,83.25,83.27,6191.0,72.6557,72.6906,72.6383,72.6557,6191.0
2018-01-18 14:15:00,83.28,83.28,83.23,83.25,6760.0,72.6645,72.6645,72.6208,72.6383,6760.0
2018-01-18 14:20:00,83.25,83.27,83.24,83.26,4275.0,72.6383,72.6557,72.6296,72.647,4275.0
2018-01-18 14:25:00,83.28,83.3,83.26,83.29,5970.0,72.6645,72.6819,72.647,72.6732,5970.0
2018-01-18 14:30:00,83.3,83.31,83.26,83.29,6990.0,72.6819,72.6906,72.647,72.6732,6990.0
2018-01-18 14:35:00,83.27,83.3,83.25,83.27,5918.0,72.6557,72.6819,72.6383,72.6557,5918.0
2018-01-18 14:40:00,83.27,83.29,83.25,83.25,5283.0,72.6557,72.6732,72.6383,72.6383,5283.0
2018-01-18 14:45:00,83.27,83.27,83.18,83.21,10331.0,72.6557,72.6557,72.5772,72.6034,10331.0
2018-01-18 14:50:00,83.22,83.23,83.19,83.19,10642.0,72.6121,72.6208,72.5859,72.5859,10642.0
2018-01-18 14:55:00,83.19,83.25,83.19,83.23,4055.0,72.5859,72.6383,72.5859,72.6208,4055.0
2018-01-18 15:00:00,83.2,83.21,83.17,83.2,7470.0,72.5947,72.6034,72.5685,72.5947,7470.0
2018-01-18 15:05:00,83.21,83.23,83.2,83.22,5659.0,72.6034,72.6208,72.5947,72.6121,5659.0
2018-01-18 15:10:00,83.21,83.21,83.17,83.18,6909.0,72.6034,72.6034,72.5685,72.5772,6909.0
2018-01-18 15:15:00,83.18,83.21,83.16,83.2,3282.0,72.5772,72.6034,72.5598,72.5947,3282.0
2018-01-18 15:20:00,83.22,83.22,83.16,83.16,7469.0,72.6121,72.6121,72.5598,72.5598,7469.0
2018-01-18 15:25:00,83.18,83.18,83.09,83.09,13527.0,72.5772,72.5772,72.4987,72.4987,13527.0
2018-01-18 15:30:00,83.09,83.1,83.01,83.03,9010.0,72.4987,72.5074,72.4289,72.4463,9010.0
2018-01-18 15:35:00,83.03,83.12,83.02,83.12,7493.0,72.4463,72.5249,72.4376,72.5249,7493.0
2018-01-18 15:40:00,83.12,83.2,83.11,83.13,16398.0,72.5249,72.5947,72.5161,72.5336,16398.0
2018-01-18 15:45:00,83.13,83.13,83.06,83.09,16532.0,72.5336,72.5336,72.4725,72.4987,16532.0
2018-01-18 15:50:00,83.09,83.14,83.08,83.1,17796.0,72.4987,72.5423,72.49,72.5074,17796.0
2018-01-18 15:55:00,83.11,83.14,83.1,83.12,87121.0,72.5161,72.5423,72.5074,72.5249,87121.0
2018-01-19 09:30:00,83.43,83.77,83.43,83.64,154154.0,72.7954,73.092,72.7954,72.9786,154154.0
2018-01-19 09:35:00,83.7,83.76,83.52,83.55,12185.0,73.0309,73.0833,72.8739,72.9001,12185.0
2018-01-19 09:40:00,83.57,83.72,83.57,83.63,9846.0,72.9175,73.0484,72.9175,72.9699,9846.0
2018-01-19 09:45:00,83.64,83.69,83.6,83.63,20178.0,72.9786,73.0222,72.9437,72.9699,20178.0
2018-01-19 09:50:00,83.62,83.65,83.57,83.59,10660.0,72.9611,72.9873,72.9175,72.935,10660.0
2018-01-19 09:55:00,83.58,83.6,83.49,83.58,8340.0,72.9262,72.9437,72.8477,72.9262,8340.0
2018-01-19 10:00:00,83.63,83.63,83.51,83.53,5200.0,72.9699,72.9699,72.8652,72.8826,5200.0
2018-01-19 10:05:00,83.53,83.56,83.35,83.44,13436.0,72.8826,72.9088,72.7256,72.8041,13436.0
2018-01-19 10:10:00,83.43,83.44,83.34,83.34,1918.0,72.7954,72.8041,72.7168,72.7168,1918.0
2018-01-19 10:15:00,83.38,83.49,83.34,83.47,5995.0,72.7517,72.8477,72.7168,72.8303,5995.0
2018-01-19 10:20:00,83.47,83.51,83.43,83.49,15477.0,72.8303,72.8652,72.7954,72.8477,15477.0
2018-01-19 10:25:00,83.49,83.54,83.44,83.51,53706.0,72.8477,72.8913,72.8041,72.8652,53706.0
2018-01-19 10:30:00,83.51,83.53,83.48,83.48,4175.0,72.8652,72.8826,72.839,72.839,4175.0
2018-01-19 10:35:00,83.48,83.6,83.47,83.56,9503.0,72.839,72.9437,72.8303,72.9088,9503.0
2018-01-19 10:40:00,83.57,83.6,83.54,83.58,5550.0,72.9175,72.9437,72.8913,72.9262,5550.0
2018-01-19 10:45:00,83.59,83.59,83.53,83.54,10379.0,72.935,72.935,72.8826,72.8913,10379.0
2018-01-19 10:50:00,83.55,83.55,83.51,83.51,4020.0,72.9001,72.9001,72.8652,72.8652,4020.0
2018-01-19 10:55:00,83.51,83.54,83.5,83.52,6747.0,72.8652,72.8913,72.8564,72.8739,6747.0
2018-01-19 11:00:00,83.52,83.52,83.47,83.48,2600.0,72.8739,72.8739,72.8303,72.839,2600.0
2018-01-19 11:05:00,83.48,83.5,83.39,83.39,3400.0,72.839,72.8564,72.7605,72.7605,3400.0
2018-01-19 11:10:00,83.42,83.51,83.41,83.51,3670.0,72.7866,72.8652,72.7779,72.8652,3670.0
2018-01-19 11:15:00,83.53,83.53,83.47,83.52,4754.0,72.8826,72.8826,72.8303,72.8739,4754.0
2018-01-19 11:20:00,83.54,83.62,83.51,83.59,11374.0,72.8913,72.9611,72.8652,72.935,11374.0
2018-01-19 11:25:00,83.62,83.67,83.59,83.66,19456.0,72.9611,73.0048,72.935,72.996,19456.0
2018-01-19 11:30:00,83.64,83.67,83.58,83.67,9431.0,72.9786,73.0048,72.9262,73.0048,9431.0
2018-01-19 11:35:00,83.7,83.7,83.59,83.6,4863.0,73.0309,73.0309,72.935,72.9437,4863.0
2018-01-19 11:40:00,83.63,83.66,83.6,83.64,11781.0,72.9699,72.996,72.9437,72.9786,11781.0
2018-01-19 11:45:00,83.66,83.66,83.59,83.59,4334.0,72.996,72.996,72.935,72.935,4334.0
2018-01-19 11:50:00,83.58,83.6,83.54,83.57,5601.0,72.9262,72.9437,72.8913,72.9175,5601.0
2018-01-19 11:55:00,83.58,83.59,83.52,83.53,5977.0,72.9262,72.935,72.8739,72.8826,5977.0
2018-01-19 12:00:00,83.54,83.57,83.48,83.5,5500.0,72.8913,72.9175,72.839,72.8564,5500.0
2018-01-19 12:05:00,83.51,83.6,83.5,83.54,11071.0,72.8652,72.9437,72.8564,72.8913,11071.0
2018-01-19 12:10:00,83.55,83.56,83.5,83.52,8653.0,72.9001,72.9088,72.8564,72.8739,8653.0
2018-01-19 12:15:00,83.53,83.54,83.5,83.53,8768.0,72.8826,72.8913,72.8564,72.8826,8768.0
2018-01-19 12:20:00,83.53,83.58,83.52,83.54,9617.0,72.8826,72.9262,72.8739,72.8913,9617.0
2018-01-19 12:25:00,83.53,83.56,83.5,83.52,8972.0,72.8826,72.9088,72.8564,72.8739,8972.0
2018-01-19 12:30:00,83.5,83.53,83.48,83.52,4700.0,72.8564,72.8826,72.839,72.8739,4700.0
2018-01-19 12:35:00,83.52,83.57,83.51,83.53,6200.0,72.8739,72.9175,72.8652,72.8826,6200.0
2018-01-19 12:40:00,83.55,83.57,83.53,83.57,3158.0,72.9001,72.9175,72.8826,72.9175,3158.0
2018-01-19 12:45:00,83.57,83.64,83.54,83.6,13264.0,72.9175,72.9786,72.8913,72.9437,13264.0
2018-01-19 12:50:00,83.62,83.64,83.57,83.57,4150.0,72.9611,72.9786,72.9175,72.9175,4150.0
2018-01-19 12:55:00,83.59,83.61,83.55,83.55,1962.0,72.935,72.9524,72.9001,72.9001,1962.0
2018-01-19 13:00:00,83.58,83.59,83.56,83.56,4447.0,72.9262,72.935,72.9088,72.9088,4447.0
2018-01-19 13:05:00,83.56,83.56,83.5,83.53,3650.0,72.9088,72.9088,72.8564,72.8826,3650.0
2018-01-19 13:10:00,83.54,83.61,83.52,83.59,2774.0,72.8913,72.9524,72.8739,72.935,2774.0
2018-01-19 13:15:00,83.61,83.61,83.52,83.55,5820.0,72.9524,72.9524,72.8739,72.9001,5820.0
2018-01-19 13:20:00,83.55,83.56,83.5,83.51,6765.0,72.9001,72.9088,72.8564,72.8652,6765.0
2018-01-19 13:25:00,83.5,83.52,83.49,83.51,4470.0,72.8564,72.8739,72.8477,72.8652,4470.0
2018-01-19 13:30:00,83.49,83.52,83.48,83.51,3017.0,72.8477,72.8739,72.839,72.8652,3017.0
2018-01-19 13:35:00,83.5,83.52,83.46,83.48,9664.0,72.8564,72.8739,72.8215,72.839,9664.0
2018-01-19 13:40:00,83.49,83.51,83.48,83.49,3207.0,72.8477,72.8652,72.839,72.8477,3207.0
2018-01-19 13:45:00,83.48,83.51,83.47,83.47,1836.0,72.839,72.8652,72.8303,72.8303,1836.0
2018-01-19 13:50:00,83.48,83.51,83.48,83.49,13457.0,72.839,72.8652,72.839,72.8477,13457.0
2018-01-19 13:55:00,83.5,83.52,83.49,83.51,3667.0,72.8564,72.8739,72.8477,72.8652,3667.0
2018-01-19 14:00:00,83.51,83.58,83.5,83.55,14631.0,72.8652,72.9262,72.8564,72.9001,14631.0
2018-01-19 14:05:00,83.54,83.56,83.5,83.52,16645.0,72.8913,72.9088,72.8564,72.8739,16645.0
2018-01-19 14:10:00,83.53,83.53,83.49,83.5,10413.0,72.8826,72.8826,72.8477,72.8564,10413.0
2018-01-19 14:15:00,83.51,83.59,83.5,83.59,12597.0,72.8652,72.935,72.8564,72.935,12597.0
2018-01-19 14:20:00,83.59,83.62,83.55,83.59,16033.0,72.935,72.9611,72.9001,72.935,16033.0
2018-01-19 14:25:00,83.61,83.61,83.57,83.59,9807.0,72.9524,72.9524,72.9175,72.935,9807.0
2018-01-19 14:30:00,83.59,83.6,83.57,83.58,10894.0,72.935,72.9437,72.9175,72.9262,10894.0
2018-01-19 14:35:00,83.58,83.59,83.57,83.58,8255.0,72.9262,72.935,72.9175,72.9262,8255.0
2018-01-19 14:40:00,83.58,83.6,83.57,83.58,7423.0,72.9262,72.9437,72.9175,72.9262,7423.0
2018-01-19 14:45:00,83.59,83.66,83.57,83.63,32744.0,72.935,72.996,72.9175,72.9699,32744.0
2018-01-19 14:50:00,83.64,83.67,83.63,83.64,9695.0,72.9786,73.0048,72.9699,72.9786,9695.0
2018-01-19 14:55:00,83.65,83.68,83.62,83.68,9364.0,72.9873,73.0135,72.9611,73.0135,9364.0
2018-01-19 15:00:00,83.67,83.7,83.66,83.67,9649.0,73.0048,73.0309,72.996,73.0048,9649.0
2018-01-19 15:05:00,83.67,83.67,83.62,83.65,7605.0,73.0048,73.0048,72.9611,72.9873,7605.0
2018-01-19 15:10:00,83.66,83.69,83.65,83.65,13232.0,72.996,73.0222,72.9873,72.9873,13232.0
2018-01-19 15:15:00,83.65,83.67,83.63,83.64,6842.0,72.9873,73.0048,72.9699,72.9786,6842.0
2018-01-19 15:20:00,83.66,83.7,83.65,83.7,15869.0,72.996,73.0309,72.9873,73.0309,15869.0
2018-01-19 15:25:00,83.7,83.72,83.64,83.71,46157.0,73.0309,73.0484,72.9786,73.0397,46157.0
2018-01-19 15:30:00,83.72,83.82,83.72,83.81,13711.0,73.0484,73.1356,73.0484,73.1269,13711.0
2018-01-19 15:35:00,83.81,83.85,83.79,83.85,19027.0,73.1269,73.1618,73.1095,73.1618,19027.0
2018-01-19 15:40:00,83.85,83.91,83.84,83.9,27593.0,73.1618,73.2142,73.1531,73.2054,27593.0
2018-01-19 15:45:00,83.91,83.91,83.79,83.83,41261.0,73.2142,73.2142,73.1095,73.1444,41261.0
2018-01-19 15:50:00,83.84,83.86,83.81,83.82,46394.0,73.1531,73.1705,73.1269,73.1356,46394.0
2018-01-19 15:55:00,83.83,83.87,83.79,83.83,87161.0,73.1444,73.1793,73.1095,73.1444,87161.0
2018-01-22 09:30:00,83.81,83.87,83.72,83.81,28809.0,73.1269,73.1793,73.0484,73.1269,28809.0
2018-01-22 09:35:00,83.81,83.91,83.79,83.8,9882.0,73.1269,73.2142,73.1095,73.1182,9882.0
2018-01-22 09:40:00,83.8,83.83,83.71,83.77,3976.0,73.1182,73.1444,73.0397,73.092,3976.0
2018-01-22 09:45:00,83.74,83.84,83.72,83.83,5532.0,73.0658,73.1531,73.0484,73.1444,5532.0
2018-01-22 09:50:00,83.8,83.82,83.67,83.82,6578.0,73.1182,73.1356,73.0048,73.1356,6578.0
2018-01-22 09:55:00,83.79,83.84,83.74,83.81,26846.0,73.1095,73.1531,73.0658,73.1269,26846.0
2018-01-22 10:00:00,83.81,83.9,83.8,83.87,4593.0,73.1269,73.2054,73.1182,73.1793,4593.0
2018-01-22 10:05:00,83.86,83.94,83.83,83.91,17782.0,73.1705,73.2403,73.1444,73.2142,17782.0
2018-01-22 10:10:00,83.91,83.91,83.86,83.87,20141.0,73.2142,73.2142,73.1705,73.1793,20141.0
2018-01-22 10:15:00,83.87,84.03,83.83,84.0,30659.0,73.1793,73.3189,73.1444,73.2927,30659.0
2018-01-22 10:20:00,84.02,84.05,83.96,84.05,8300.0,73.3101,73.3363,73.2578,73.3363,8300.0
2018-01-22 10:25:00,84.03,84.06,83.96,83.98,5539.0,73.3189,73.345,73.2578,73.2752,5539.0
2018-01-22 10:30:00,83.98,83.98,83.89,83.9,3800.0,73.2752,73.2752,73.1967,73.2054,3800.0
2018-01-22 10:35:00,83.89,83.9,83.83,83.86,5000.0,73.1967,73.2054,73.1444,73.1705,5000.0
2018-01-22 10:40:00,83.86,83.91,83.86,83.88,2865.0,73.1705,73.2142,73.1705,73.188,2865.0
2018-01-22 10:45:00,83.87,83.92,83.86,83.87,3983.0,73.1793,73.2229,73.1705,73.1793,3983.0
2018-01-22 10:50:00,83.9,83.93,83.88,83.9,8000.0,73.2054,73.2316,73.188,73.2054,8000.0
2018-01-22 10:55:00,83.91,83.92,83.84,83.84,3700.0,73.2142,73.2229,73.1531,73.1531,3700.0
2018-01-22 11:00:00,83.82,83.85,83.79,83.84,6838.0,73.1356,73.1618,73.1095,73.1531,6838.0
2018-01-22 11:05:00,83.84,83.87,83.82,83.83,2700.0,73.1531,73.1793,73.1356,73.1444,2700.0
2018-01-22 11:10:00,83.83,83.88,83.8,83.85,11491.0,73.1444,73.188,73.1182,73.1618,11491.0
2018-01-22 11:15:00,83.85,83.91,83.83,83.91,10343.0,73.1618,73.2142,73.1444,73.2142,10343.0
2018-01-22 11:20:00,83.91,83.98,83.91,83.98,7361.0,73.2142,73.2752,73.2142,73.2752,7361.0
2018-01-22 11:25:00,83.96,83.97,83.91,83.91,5139.0,73.2578,73.2665,73.2142,73.2142,5139.0
2018-01-22 11:30:00,83.9,83.9,83.85,83.88,1649.0,73.2054,73.2054,73.1618,73.188,1649.0
2018-01-22 11:35:00,83.87,83.91,83.84,83.9,6710.0,73.1793,73.2142,73.1531,73.2054,6710.0
2018-01-22 11:40:00,83.92,83.92,83.88,83.88,3051.0,73.2229,73.2229,73.188,73.188,3051.0
2018-01-22 11:45:00,83.89,83.92,83.86,83.87,6499.0,73.1967,73.2229,73.1705,73.1793,6499.0
2018-01-22 11:50:00,83.88,83.88,83.8,83.81,6163.0,73.188,73.188,73.1182,73.1269,6163.0
2018-01-22 11:55:00,83.8,83.85,83.8,83.84,6322.0,73.1182,73.1618,73.1182,73.1531,6322.0
2018-01-22 12:00:00,83.84,83.93,83.84,83.91,8876.0,73.1531,73.2316,73.1531,73.2142,8876.0
2018-01-22 12:05:00,83.93,83.97,83.92,83.97,2213.0,73.2316,73.2665,73.2229,73.2665,2213.0
2018-01-22 12:10:00,83.95,83.99,83.95,83.95,3296.0,73.2491,73.284,73.2491,73.2491,3296.0
2018-01-22 12:15:00,83.95,83.97,83.93,83.96,4688.0,73.2491,73.2665,73.2316,73.2578,4688.0
2018-01-22 12:20:00,83.96,83.98,83.94,83.97,1974.0,73.2578,73.2752,73.2403,73.2665,1974.0
2018-01-22 12:25:00,83.98,84.01,83.95,83.98,4733.0,73.2752,73.3014,73.2491,73.2752,4733.0
2018-01-22 12:30:00,83.96,83.99,83.94,83.96,23259.0,73.2578,73.284,73.2403,73.2578,23259.0
2018-01-22 12:35:00,83.97,83.98,83.94,83.97,4950.0,73.2665,73.2752,73.2403,73.2665,4950.0
2018-01-22 12:40:00,83.97,84.03,83.96,84.03,4971.0,73.2665,73.3189,73.2578,73.3189,4971.0
2018-01-22 12:45:00,84.03,84.04,84.01,84.03,5310.0,73.3189,73.3276,73.3014,73.3189,5310.0
2018-01-22 12:50:00,84.03,84.03,83.99,84.0,4637.0,73.3189,73.3189,73.284,73.2927,4637.0
2018-01-22 12:55:00,84.01,84.01,83.97,83.98,2054.0,73.3014,73.3014,73.2665,73.2752,2054.0
2018-01-22 13:00:00,84.0,84.0,83.91,83.92,2907.0,73.2927,73.2927,73.2142,73.2229,2907.0
2018-01-22 13:05:00,83.94,83.95,83.93,83.94,2967.0,73.2403,73.2491,73.2316,73.2403,2967.0
2018-01-22 13:10:00,83.92,83.96,83.92,83.96,3449.0,73.2229,73.2578,73.2229,73.2578,3449.0
2018-01-22 13:15:00,83.95,83.96,83.94,83.95,1100.0,73.2491,73.2578,73.2403,73.2491,1100.0
2018-01-22 13:20:00,83.94,83.98,83.94,83.97,4444.0,73.2403,73.2752,73.2403,73.2665,4444.0
2018-01-22 13:25:00,83.97,83.99,83.96,83.98,13324.0,73.2665,73.284,73.2578,73.2752,13324.0
2018-01-22 13:30:00,83.98,84.02,83.97,83.97,3946.0,73.2752,73.3101,73.2665,73.2665,3946.0
2018-01-22 13:35:00,84.0,84.03,83.97,84.03,3468.0,73.2927,73.3189,73.2665,73.3189,3468.0
2018-01-22 13:40:00,84.01,84.04,84.01,84.03,5551.0,73.3014,73.3276,73.3014,73.3189,5551.0
2018-01-22 13:45:00,84.03,84.03,83.99,84.02,5657.0,73.3189,73.3189,73.284,73.3101,5657.0
2018-01-22 13:50:00,84.0,84.01,83.97,83.97,2139.0,73.2927,73.3014,73.2665,73.2665,2139.0
2018-01-22 13:55:00,83.97,83.99,83.95,83.98,4125.0,73.2665,73.284,73.2491,73.2752,4125.0
2018-01-22 14:00:00,83.99,84.0,83.93,83.97,4425.0,73.284,73.2927,73.2316,73.2665,4425.0
2018-01-22 14:05:00,83.94,84.0,83.94,83.96,3330.0,73.2403,73.2927,73.2403,73.2578,3330.0
2018-01-22 14:10:00,83.96,83.99,83.96,83.98,2199.0,73.2578,73.284,73.2578,73.2752,2199.0
2018-01-22 14:15:00,83.99,84.01,83.97,84.01,3803.0,73.284,73.3014,73.2665,73.3014,3803.0
2018-01-22 14:20:00,84.01,84.01,83.93,83.94,4345.0,73.3014,73.3014,73.2316,73.2403,4345.0
2018-01-22 14:25:00,83.92,84.2,83.92,84.19,25679.0,73.2229,73.4672,73.2229,73.4585,25679.0
2018-01-22 14:30:00,84.22,84.4,84.2,84.28,90265.0,73.4847,73.6417,73.4672,73.537,90265.0
2018-01-22 14:35:00,84.29,84.59,84.28,84.56,45096.0,73.5457,73.8075,73.537,73.7813,45096.0
2018-01-22 14:40:00,84.56,84.57,84.39,84.5,26793.0,73.7813,73.79,73.633,73.729,26793.0
2018-01-22 14:45:00,84.49,84.51,84.46,84.49,13813.0,73.7202,73.7377,73.6941,73.7202,13813.0
2018-01-22 14:50:00,84.5,84.51,84.4,84.42,11156.0,73.729,73.7377,73.6417,73.6592,11156.0
2018-01-22 14:55:00,84.42,84.45,84.4,84.41,12965.0,73.6592,73.6853,73.6417,73.6504,12965.0
2018-01-22 15:00:00,84.41,84.41,84.32,84.32,9681.0,73.6504,73.6504,73.5719,73.5719,9681.0
2018-01-22 15:05:00,84.34,84.42,84.33,84.4,13463.0,73.5894,73.6592,73.5806,73.6417,13463.0
2018-01-22 15:10:00,84.39,84.45,84.36,84.45,12145.0,73.633,73.6853,73.6068,73.6853,12145.0
2018-01-22 15:15:00,84.43,84.43,84.39,84.39,9173.0,73.6679,73.6679,73.633,73.633,9173.0
2018-01-22 15:20:00,84.4,84.43,84.38,84.39,8938.0,73.6417,73.6679,73.6243,73.633,8938.0
2018-01-22 15:25:00,84.4,84.42,84.38,84.41,10737.0,73.6417,73.6592,73.6243,73.6504,10737.0
2018-01-22 15:30:00,84.41,84.47,84.4,84.47,17019.0,73.6504,73.7028,73.6417,73.7028,17019.0
2018-01-22 15:35:00,84.46,84.57,84.45,84.55,24013.0,73.6941,73.79,73.6853,73.7726,24013.0
2018-01-22 15:40:00,84.55,84.62,84.54,84.62,27147.0,73.7726,73.8337,73.7639,73.8337,27147.0
2018-01-22 15:45:00,84.62,84.79,84.61,84.77,69043.0,73.8337,73.982,73.8249,73.9645,69043.0
2018-01-22 15:50:00,84.77,84.84,84.73,84.84,94594.0,73.9645,74.0256,73.9296,74.0256,94594.0
2018-01-22 15:55:00,84.83,84.92,84.81,84.92,171444.0,74.0169,74.0954,73.9994,74.0954,171444.0
2018-01-23 09:30:00,84.72,84.97,84.67,84.92,33342.0,73.9209,74.1391,73.8773,74.0954,33342.0
2018-01-23 09:35:00,84.91,84.91,84.66,84.73,18524.0,74.0867,74.0867,73.8686,73.9296,18524.0
2018-01-23 09:40:00,84.68,84.95,84.68,84.87,18600.0,73.886,74.1216,73.886,74.0518,18600.0
2018-01-23 09:45:00,84.92,85.29,84.89,85.21,64793.0,74.0954,74.4183,74.0692,74.3485,64793.0
2018-01-23 09:50:00,85.21,85.34,85.07,85.28,14495.0,74.3485,74.4619,74.2263,74.4095,14495.0
2018-01-23 09:55:00,85.32,85.6,85.28,85.58,27384.0,74.4444,74.6887,74.4095,74.6713,27384.0
2018-01-23 10:00:00,85.53,85.71,85.51,85.64,19815.0,74.6277,74.7847,74.6102,74.7236,19815.0
2018-01-23 10:05:00,85.65,85.71,85.58,85.65,19079.0,74.7324,74.7847,74.6713,74.7324,19079.0
2018-01-23 10:10:00,85.63,85.82,85.61,85.81,10696.0,74.7149,74.8807,74.6975,74.872,10696.0
2018-01-23 10:15:00,85.78,85.99,85.77,85.97,30057.0,74.8458,75.029,74.8371,75.0116,30057.0
2018-01-23 10:20:00,85.96,85.96,85.85,85.85,27687.0,75.0029,75.0029,74.9069,74.9069,27687.0
2018-01-23 10:25:00,85.86,86.09,85.77,86.09,42241.0,74.9156,75.1163,74.8371,75.1163,42241.0
2018-01-23 10:30:00,86.1,86.25,86.09,86.2,18885.0,75.125,75.2559,75.1163,75.2123,18885.0
2018-01-23 10:35:00,86.19,86.22,86.05,86.09,21495.0,75.2035,75.2297,75.0814,75.1163,21495.0
2018-01-23 10:40:00,86.11,86.32,86.07,86.32,75269.0,75.1337,75.317,75.0988,75.317,75269.0
2018-01-23 10:45:00,86.33,86.34,86.25,86.31,15219.0,75.3257,75.3344,75.2559,75.3082,15219.0
2018-01-23 10:50:00,86.3,86.32,86.11,86.11,12157.0,75.2995,75.317,75.1337,75.1337,12157.0
2018-01-23 10:55:00,86.13,86.23,86.07,86.08,21121.0,75.1512,75.2384,75.0988,75.1076,21121.0
2018-01-23 11:00:00,86.05,86.16,86.01,86.1,13177.0,75.0814,75.1774,75.0465,75.125,13177.0
2018-01-23 11:05:00,86.12,86.12,85.95,85.95,10163.0,75.1425,75.1425,74.9941,74.9941,10163.0
2018-01-23 11:10:00,85.93,85.93,85.79,85.89,3647.0,74.9767,74.9767,74.8545,74.9418,3647.0
2018-01-23 11:15:00,85.88,85.92,85.85,85.86,16206.0,74.9331,74.968,74.9069,74.9156,16206.0
2018-01-23 11:20:00,85.87,86.04,85.87,85.93,9752.0,74.9243,75.0727,74.9243,74.9767,9752.0
2018-01-23 11:25:00,85.93,86.01,85.9,86.0,6838.0,74.9767,75.0465,74.9505,75.0378,6838.0
2018-01-23 11:30:00,85.97,86.09,85.97,86.07,41083.0,75.0116,75.1163,75.0116,75.0988,41083.0
2018-01-23 11:35:00,86.06,86.1,86.02,86.05,7196.0,75.0901,75.125,75.0552,75.0814,7196.0
2018-01-23 11:40:00,86.06,86.07,85.92,85.92,9641.0,75.0901,75.0988,74.968,74.968,9641.0
2018-01-23 11:45:00,85.93,85.93,85.78,85.79,4850.0,74.9767,74.9767,74.8458,74.8545,4850.0
2018-01-23 11:50:00,85.8,85.84,85.65,85.67,8223.0,74.8633,74.8982,74.7324,74.7498,8223.0
2018-01-23 11:55:00,85.68,85.88,85.67,85.86,10968.0,74.7585,74.9331,74.7498,74.9156,10968.0
2018-01-23 12:00:00,85.87,85.87,85.77,85.8,6230.0,74.9243,74.9243,74.8371,74.8633,6230.0
2018-01-23 12:05:00,85.79,85.8,85.75,85.78,3231.0,74.8545,74.8633,74.8196,74.8458,3231.0
2018-01-23 12:10:00,85.77,85.87,85.76,85.87,7338.0,74.8371,74.9243,74.8284,74.9243,7338.0
2018-01-23 12:15:00,85.87,85.89,85.82,85.84,9111.0,74.9243,74.9418,74.8807,74.8982,9111.0
2018-01-23 12:20:00,85.84,85.87,85.83,85.87,4005.0,74.8982,74.9243,74.8894,74.9243,4005.0
2018-01-23 12:25:00,85.86,85.88,85.85,85.87,3182.0,74.9156,74.9331,74.9069,74.9243,3182.0
2018-01-23 12:30:00,85.84,85.86,85.79,85.79,6085.0,74.8982,74.9156,74.8545,74.8545,6085.0
2018-01-23 12:35:00,85.8,85.83,85.76,85.76,5256.0,74.8633,74.8894,74.8284,74.8284,5256.0
2018-01-23 12:40:00,85.75,85.78,85.74,85.78,3293.0,74.8196,74.8458,74.8109,74.8458,3293.0
2018-01-23 12:45:00,85.78,85.79,85.77,85.78,4940.0,74.8458,74.8545,74.8371,74.8458,4940.0
2018-01-23 12:50:00,85.78,85.78,85.71,85.71,6454.0,74.8458,74.8458,74.7847,74.7847,6454.0
2018-01-23 12:55:00,85.73,85.82,85.72,85.8,6207.0,74.8022,74.8807,74.7935,74.8633,6207.0
2018-01-23 13:00:00,85.82,85.89,85.82,85.86,6078.0,74.8807,74.9418,74.8807,74.9156,6078.0
2018-01-23 13:05:00,85.84,85.91,85.84,85.88,8087.0,74.8982,74.9592,74.8982,74.9331,8087.0
2018-01-23 13:10:00,85.87,85.87,85.79,85.79,1676.0,74.9243,74.9243,74.8545,74.8545,1676.0
2018-01-23 13:15:00,85.79,85.82,85.78,85.81,2840.0,74.8545,74.8807,74.8458,74.872,2840.0
2018-01-23 13:20:00,85.79,85.84,85.79,85.84,4568.0,74.8545,74.8982,74.8545,74.8982,4568.0
2018-01-23 13:25:00,85.84,85.84,85.73,85.74,7064.0,74.8982,74.8982,74.8022,74.8109,7064.0
2018-01-23 13:30:00,85.73,85.78,85.72,85.78,4916.0,74.8022,74.8458,74.7935,74.8458,4916.0
2018-01-23 13:35:00,85.77,85.87,85.75,85.85,49957.0,74.8371,74.9243,74.8196,74.9069,49957.0
2018-01-23 13:40:00,85.86,85.87,85.79,85.82,32378.0,74.9156,74.9243,74.8545,74.8807,32378.0
2018-01-23 13:45:00,85.81,85.99,85.8,85.97,23925.0,74.872,75.029,74.8633,75.0116,23925.0
2018-01-23 13:50:00,85.98,86.0,85.89,85.9,26073.0,75.0203,75.0378,74.9418,74.9505,26073.0
2018-01-23 13:55:00,85.9,85.95,85.9,85.91,6029.0,74.9505,74.9941,74.9505,74.9592,6029.0
2018-01-23 14:00:00,85.93,85.95,85.88,85.89,8078.0,74.9767,74.9941,74.9331,74.9418,8078.0
2018-01-23 14:05:00,85.87,85.88,85.8,85.81,48082.0,74.9243,74.9331,74.8633,74.872,48082.0
2018-01-23 14:10:00,85.81,85.89,85.8,85.87,21845.0,74.872,74.9418,74.8633,74.9243,21845.0
2018-01-23 14:15:00,85.88,85.92,85.78,85.8,29713.0,74.9331,74.968,74.8458,74.8633,29713.0
2018-01-23 14:20:00,85.78,85.8,85.76,85.79,6059.0,74.8458,74.8633,74.8284,74.8545,6059.0
2018-01-23 14:25:00,85.78,85.78,85.74,85.74,9369.0,74.8458,74.8458,74.8109,74.8109,9369.0
2018-01-23 14:30:00,85.74,85.77,85.74,85.76,6252.0,74.8109,74.8371,74.8109,74.8284,6252.0
2018-01-23 14:35:00,85.77,85.81,85.75,85.8,11003.0,74.8371,74.872,74.8196,74.8633,11003.0
2018-01-23 14:40:00,85.8,85.85,85.79,85.85,9739.0,74.8633,74.9069,74.8545,74.9069,9739.0
2018-01-23 14:45:00,85.85,85.9,85.85,85.88,9776.0,74.9069,74.9505,74.9069,74.9331,9776.0
2018-01-23 14:50:00,85.88,85.95,85.88,85.94,25748.0,74.9331,74.9941,74.9331,74.9854,25748.0
2018-01-23 14:55:00,85.94,86.01,85.93,85.99,44010.0,74.9854,75.0465,74.9767,75.029,44010.0
2018-01-23 15:00:00,86.0,86.0,85.89,85.95,16619.0,75.0378,75.0378,74.9418,74.9941,16619.0
2018-01-23 15:05:00,85.93,85.94,85.88,85.89,14469.0,74.9767,74.9854,74.9331,74.9418,14469.0
2018-01-23 15:10:00,85.89,85.91,85.82,85.82,12683.0,74.9418,74.9592,74.8807,74.8807,12683.0
2018-01-23 15:15:00,85.81,85.83,85.76,85.77,15044.0,74.872,74.8894,74.8284,74.8371,15044.0
2018-01-23 15:20:00,85.76,85.81,85.76,85.81,11591.0,74.8284,74.872,74.8284,74.872,11591.0
2018-01-23 15:25:00,85.8,85.81,85.74,85.74,19938.0,74.8633,74.872,74.8109,74.8109,19938.0
2018-01-23 15:30:00,85.74,85.81,85.73,85.81,21027.0,74.8109,74.872,74.8022,74.872,21027.0
2018-01-23 15:35:00,85.82,85.86,85.79,85.86,15997.0,74.8807,74.9156,74.8545,74.9156,15997.0
2018-01-23 15:40:00,85.85,85.85,85.75,85.78,29769.0,74.9069,74.9069,74.8196,74.8458,29769.0
2018-01-23 15:45:00,85.77,85.85,85.74,85.85,34448.0,74.8371,74.9069,74.8109,74.9069,34448.0
2018-01-23 15:50:00,85.85,85.9,85.79,85.89,95096.0,74.9069,74.9505,74.8545,74.9418,95096.0
2018-01-23 15:55:00,85.89,85.9,85.83,85.86,177719.0,74.9418,74.9505,74.8894,74.9156,177719.0
2018-01-24 09:30:00,85.97,86.1,85.76,85.83,18971.0,75.0116,75.125,74.8284,74.8894,18971.0
2018-01-24 09:35:00,85.83,85.89,85.6,85.77,5187.0,74.8894,74.9418,74.6887,74.8371,5187.0
2018-01-24 09:40:00,85.82,85.89,85.49,85.5,20465.0,74.8807,74.9418,74.5928,74.6015,20465.0
2018-01-24 09:45:00,85.53,85.71,85.53,85.71,6156.0,74.6277,74.7847,74.6277,74.7847,6156.0
2018-01-24 09:50:00,85.7,85.79,85.59,85.67,21810.0,74.776,74.8545,74.68,74.7498,21810.0
2018-01-24 09:55:00,85.66,85.81,85.63,85.8,11797.0,74.7411,74.872,74.7149,74.8633,11797.0
2018-01-24 10:00:00,85.82,85.95,85.82,85.95,6906.0,74.8807,74.9941,74.8807,74.9941,6906.0
2018-01-24 10:05:00,85.94,85.98,85.76,85.83,6193.0,74.9854,75.0203,74.8284,74.8894,6193.0
2018-01-24 10:10:00,85.81,85.87,85.77,85.77,5512.0,74.872,74.9243,74.8371,74.8371,5512.0
2018-01-24 10:15:00,85.75,85.76,85.62,85.64,5748.0,74.8196,74.8284,74.7062,74.7236,5748.0
2018-01-24 10:20:00,85.68,85.8,85.66,85.8,11880.0,74.7585,74.8633,74.7411,74.8633,11880.0
2018-01-24 10:25:00,85.75,85.85,85.73,85.76,7987.0,74.8196,74.9069,74.8022,74.8284,7987.0
2018-01-24 10:30:00,85.72,85.86,85.72,85.85,14396.0,74.7935,74.9156,74.7935,74.9069,14396.0
2018-01-24 10:35:00,85.86,85.93,85.82,85.83,6044.0,74.9156,74.9767,74.8807,74.8894,6044.0
2018-01-24 10:40:00,85.86,85.9,85.83,85.88,6104.0,74.9156,74.9505,74.8894,74.9331,6104.0
2018-01-24 10:45:00,85.89,85.93,85.84,85.84,6009.0,74.9418,74.9767,74.8982,74.8982,6009.0
2018-01-24 10:50:00,85.84,85.87,85.83,85.84,6566.0,74.8982,74.9243,74.8894,74.8982,6566.0
2018-01-24 10:55:00,85.85,85.85,85.76,85.79,22152.0,74.9069,74.9069,74.8284,74.8545,22152.0
2018-01-24 11:00:00,85.81,85.87,85.81,85.85,6881.0,74.872,74.9243,74.872,74.9069,6881.0
2018-01-24 11:05:00,85.81,85.84,85.71,85.71,4691.0,74.872,74.8982,74.7847,74.7847,4691.0
2018-01-24 11:10:00,85.71,85.71,85.41,85.42,15510.0,74.7847,74.7847,74.523,74.5317,15510.0
2018-01-24 11:15:00,85.44,85.66,85.38,85.56,14366.0,74.5491,74.7411,74.4968,74.6538,14366.0
2018-01-24 11:20:00,85.55,85.55,85.36,85.36,11827.0,74.6451,74.6451,74.4793,74.4793,11827.0
2018-01-24 11:25:00,85.36,85.5,85.33,85.46,6398.0,74.4793,74.6015,74.4532,74.5666,6398.0
2018-01-24 11:30:00,85.43,85.43,85.26,85.27,7244.0,74.5404,74.5404,74.3921,74.4008,7244.0
2018-01-24 11:35:00,85.27,85.37,85.27,85.37,10180.0,74.4008,74.4881,74.4008,74.4881,10180.0
2018-01-24 11:40:00,85.38,85.41,85.31,85.35,4568.0,74.4968,74.523,74.4357,74.4706,4568.0
2018-01-24 11:45:00,85.32,85.33,85.28,85.29,3982.0,74.4444,74.4532,74.4095,74.4183,3982.0
2018-01-24 11:50:00,85.3,85.36,85.26,85.36,14416.0,74.427,74.4793,74.3921,74.4793,14416.0
2018-01-24 11:55:00,85.33,85.35,85.27,85.3,12341.0,74.4532,74.4706,74.4008,74.427,12341.0
2018-01-24 12:00:00,85.31,85.34,85.26,85.28,4236.0,74.4357,74.4619,74.3921,74.4095,4236.0
2018-01-24 12:05:00,85.29,85.37,85.28,85.35,7616.0,74.4183,74.4881,74.4095,74.4706,7616.0
2018-01-24 12:10:00,85.33,85.37,85.29,85.37,9677.0,74.4532,74.4881,74.4183,74.4881,9677.0
2018-01-24 12:15:00,85.37,85.37,85.27,85.3,14122.0,74.4881,74.4881,74.4008,74.427,14122.0
2018-01-24 12:20:00,85.31,85.32,85.26,85.27,9455.0,74.4357,74.4444,74.3921,74.4008,9455.0
2018-01-24 12:25:00,85.28,85.28,85.15,85.2,8484.0,74.4095,74.4095,74.2961,74.3397,8484.0
2018-01-24 12:30:00,85.21,85.26,85.19,85.21,7104.0,74.3485,74.3921,74.331,74.3485,7104.0
2018-01-24 12:35:00,85.2,85.22,85.14,85.16,5783.0,74.3397,74.3572,74.2874,74.3048,5783.0
2018-01-24 12:40:00,85.12,85.17,85.07,85.17,7863.0,74.2699,74.3136,74.2263,74.3136,7863.0
2018-01-24 12:45:00,85.14,85.14,85.07,85.14,5397.0,74.2874,74.2874,74.2263,74.2874,5397.0
2018-01-24 12:50:00,85.12,85.23,85.11,85.21,2801.0,74.2699,74.3659,74.2612,74.3485,2801.0
2018-01-24 12:55:00,85.21,85.22,85.13,85.16,6943.0,74.3485,74.3572,74.2787,74.3048,6943.0
2018-01-24 13:00:00,85.17,85.17,85.05,85.07,9634.0,74.3136,74.3136,74.2089,74.2263,9634.0
2018-01-24 13:05:00,85.06,85.07,84.95,84.96,34800.0,74.2176,74.2263,74.1216,74.1303,34800.0
2018-01-24 13:10:00,84.98,85.04,84.95,85.03,4209.0,74.1478,74.2001,74.1216,74.1914,4209.0
2018-01-24 13:15:00,85.01,85.01,84.96,84.98,5030.0,74.174,74.174,74.1303,74.1478,5030.0
2018-01-24 13:20:00,84.97,85.05,84.97,85.03,3050.0,74.1391,74.2089,74.1391,74.1914,3050.0
2018-01-24 13:25:00,85.06,85.16,85.06,85.15,5513.0,74.2176,74.3048,74.2176,74.2961,5513.0
2018-01-24 13:30:00,85.14,85.27,85.14,85.27,3724.0,74.2874,74.4008,74.2874,74.4008,3724.0
2018-01-24 13:35:00,85.28,85.28,85.15,85.18,5946.0,74.4095,74.4095,74.2961,74.3223,5946.0
2018-01-24 13:40:00,85.17,85.17,85.11,85.11,7597.0,74.3136,74.3136,74.2612,74.2612,7597.0
2018-01-24 13:45:00,85.13,85.14,85.09,85.14,4479.0,74.2787,74.2874,74.2438,74.2874,4479.0
2018-01-24 13:50:00,85.13,85.21,85.11,85.2,4357.0,74.2787,74.3485,74.2612,74.3397,4357.0
2018-01-24 13:55:00,85.21,85.22,85.17,85.18,4372.0,74.3485,74.3572,74.3136,74.3223,4372.0
2018-01-24 14:00:00,85.18,85.22,85.16,85.19,4908.0,74.3223,74.3572,74.3048,74.331,4908.0
2018-01-24 14:05:00,85.19,85.21,85.18,85.21,5255.0,74.331,74.3485,74.3223,74.3485,5255.0
2018-01-24 14:10:00,85.2,85.2,85.16,85.18,8386.0,74.3397,74.3397,74.3048,74.3223,8386.0
2018-01-24 14:15:00,85.18,85.25,85.16,85.24,6695.0,74.3223,74.3834,74.3048,74.3746,6695.0
2018-01-24 14:20:00,85.23,85.25,85.2,85.2,3713.0,74.3659,74.3834,74.3397,74.3397,3713.0
2018-01-24 14:25:00,85.23,85.25,85.22,85.25,6125.0,74.3659,74.3834,74.3572,74.3834,6125.0
2018-01-24 14:30:00,85.24,85.25,85.2,85.21,5065.0,74.3746,74.3834,74.3397,74.3485,5065.0
2018-01-24 14:35:00,85.23,85.26,85.22,85.23,5782.0,74.3659,74.3921,74.3572,74.3659,5782.0
2018-01-24 14:40:00,85.23,85.29,85.22,85.29,7020.0,74.3659,74.4183,74.3572,74.4183,7020.0
2018-01-24 14:45:00,85.29,85.39,85.29,85.38,7656.0,74.4183,74.5055,74.4183,74.4968,7656.0
2018-01-24 14:50:00,85.35,85.35,85.24,85.24,5153.0,74.4706,74.4706,74.3746,74.3746,5153.0
2018-01-24 14:55:00,85.26,85.28,85.25,85.27,7230.0,74.3921,74.4095,74.3834,74.4008,7230.0
2018-01-24 15:00:00,85.26,85.26,85.18,85.2,12135.0,74.3921,74.3921,74.3223,74.3397,12135.0
2018-01-24 15:05:00,85.21,85.25,85.17,85.21,6194.0,74.3485,74.3834,74.3136,74.3485,6194.0
2018-01-24 15:10:00,85.2,85.31,85.19,85.3,8270.0,74.3397,74.4357,74.331,74.427,8270.0
2018-01-24 15:15:00,85.29,85.3,85.22,85.24,9898.0,74.4183,74.427,74.3572,74.3746,9898.0
2018-01-24 15:20:00,85.23,85.29,85.21,85.29,10625.0,74.3659,74.4183,74.3485,74.4183,10625.0
2018-01-24 15:25:00,85.29,85.31,85.26,85.28,7739.0,74.4183,74.4357,74.3921,74.4095,7739.0
2018-01-24 15:30:00,85.28,85.3,85.23,85.26,12088.0,74.4095,74.427,74.3659,74.3921,12088.0
2018-01-24 15:35:00,85.28,85.31,85.23,85.25,16307.0,74.4095,74.4357,74.3659,74.3834,16307.0
2018-01-24 15:40:00,85.26,85.29,85.23,85.29,13414.0,74.3921,74.4183,74.3659,74.4183,13414.0
2018-01-24 15:45:00,85.28,85.4,85.26,85.33,29886.0,74.4095,74.5142,74.3921,74.4532,29886.0
2018-01-24 15:50:00,85.33,85.33,85.27,85.31,34319.0,74.4532,74.4532,74.4008,74.4357,34319.0
2018-01-24 15:55:00,85.3,85.32,85.21,85.25,83105.0,74.427,74.4444,74.3485,74.3834,83105.0
2018-01-25 09:30:00,85.32,85.43,85.1,85.12,25799.0,74.4444,74.5404,74.2525,74.2699,25799.0
2018-01-25 09:35:00,85.15,85.18,84.9,84.9,13060.0,74.2961,74.3223,74.078,74.078,13060.0
2018-01-25 09:40:00,84.94,85.04,84.85,84.97,15773.0,74.1129,74.2001,74.0343,74.1391,15773.0
2018-01-25 09:45:00,84.94,85.03,84.89,85.02,3276.0,74.1129,74.1914,74.0692,74.1827,3276.0
2018-01-25 09:50:00,85.0,85.0,84.84,84.85,7250.0,74.1652,74.1652,74.0256,74.0343,7250.0
2018-01-25 09:55:00,84.9,84.9,84.62,84.62,14815.0,74.078,74.078,73.8337,73.8337,14815.0
2018-01-25 10:00:00,84.71,84.84,84.71,84.8,3108.0,73.9122,74.0256,73.9122,73.9907,3108.0
2018-01-25 10:05:00,84.82,84.9,84.82,84.85,4000.0,74.0082,74.078,74.0082,74.0343,4000.0
2018-01-25 10:10:00,84.83,84.9,84.76,84.87,6466.0,74.0169,74.078,73.9558,74.0518,6466.0
2018-01-25 10:15:00,84.92,85.14,84.91,85.05,5766.0,74.0954,74.2874,74.0867,74.2089,5766.0
2018-01-25 10:20:00,85.09,85.11,85.03,85.03,3213.0,74.2438,74.2612,74.1914,74.1914,3213.0
2018-01-25 10:25:00,85.06,85.08,84.96,84.96,5811.0,74.2176,74.235,74.1303,74.1303,5811.0
2018-01-25 10:30:00,84.96,85.08,84.96,85.08,3532.0,74.1303,74.235,74.1303,74.235,3532.0
2018-01-25 10:35:00,85.1,85.11,85.01,85.03,4586.0,74.2525,74.2612,74.174,74.1914,4586.0
2018-01-25 10:40:00,85.02,85.06,85.0,85.03,15127.0,74.1827,74.2176,74.1652,74.1914,15127.0
2018-01-25 10:45:00,85.04,85.06,84.95,85.0,12869.0,74.2001,74.2176,74.1216,74.1652,12869.0
2018-01-25 10:50:00,85.0,85.09,85.0,85.04,5939.0,74.1652,74.2438,74.1652,74.2001,5939.0
2018-01-25 10:55:00,85.06,85.14,85.04,85.12,5397.0,74.2176,74.2874,74.2001,74.2699,5397.0
2018-01-25 11:00:00,85.11,85.15,85.07,85.1,5184.0,74.2612,74.2961,74.2263,74.2525,5184.0
2018-01-25 11:05:00,85.13,85.22,85.12,85.19,4462.0,74.2787,74.3572,74.2699,74.331,4462.0
2018-01-25 11:10:00,85.17,85.21,85.13,85.14,7774.0,74.3136,74.3485,74.2787,74.2874,7774.0
2018-01-25 11:15:00,85.14,85.17,85.09,85.09,3673.0,74.2874,74.3136,74.2438,74.2438,3673.0
2018-01-25 11:20:00,85.12,85.18,85.09,85.18,3926.0,74.2699,74.3223,74.2438,74.3223,3926.0
2018-01-25 11:25:00,85.19,85.27,85.19,85.19,4050.0,74.331,74.4008,74.331,74.331,4050.0
2018-01-25 11:30:00,85.2,85.27,85.17,85.23,15704.0,74.3397,74.4008,74.3136,74.3659,15704.0
2018-01-25 11:35:00,85.26,85.31,85.23,85.29,6803.0,74.3921,74.4357,74.3659,74.4183,6803.0
2018-01-25 11:40:00,85.29,85.39,85.29,85.39,4638.0,74.4183,74.5055,74.4183,74.5055,4638.0
2018-01-25 11:45:00,85.39,85.39,85.3,85.3,5586.0,74.5055,74.5055,74.427,74.427,5586.0
2018-01-25 11:50:00,85.31,85.36,85.31,85.35,4302.0,74.4357,74.4793,74.4357,74.4706,4302.0
2018-01-25 11:55:00,85.35,85.41,85.34,85.38,6379.0,74.4706,74.523,74.4619,74.4968,6379.0
2018-01-25 12:00:00,85.38,85.41,85.34,85.37,2800.0,74.4968,74.523,74.4619,74.4881,2800.0
2018-01-25 12:05:00,85.37,85.41,85.36,85.38,8711.0,74.4881,74.523,74.4793,74.4968,8711.0
2018-01-25 12:10:00,85.39,85.44,85.39,85.42,5352.0,74.5055,74.5491,74.5055,74.5317,5352.0
2018-01-25 12:15:00,85.42,85.43,85.38,85.42,5279.0,74.5317,74.5404,74.4968,74.5317,5279.0
2018-01-25 12:20:00,85.42,85.45,85.35,85.38,5114.0,74.5317,74.5579,74.4706,74.4968,5114.0
2018-01-25 12:25:00,85.36,85.38,85.35,85.37,2900.0,74.4793,74.4968,74.4706,74.4881,2900.0
2018-01-25 12:30:00,85.38,85.43,85.37,85.38,5418.0,74.4968,74.5404,74.4881,74.4968,5418.0
2018-01-25 12:35:00,85.39,85.41,85.37,85.39,4230.0,74.5055,74.523,74.4881,74.5055,4230.0
2018-01-25 12:40:00,85.39,85.39,85.33,85.37,2336.0,74.5055,74.5055,74.4532,74.4881,2336.0
2018-01-25 12:45:00,85.37,85.38,85.36,85.37,4723.0,74.4881,74.4968,74.4793,74.4881,4723.0
2018-01-25 12:50:00,85.36,85.38,85.3,85.32,3801.0,74.4793,74.4968,74.427,74.4444,3801.0
2018-01-25 12:55:00,85.32,85.34,85.3,85.33,2730.0,74.4444,74.4619,74.427,74.4532,2730.0
2018-01-25 13:00:00,85.33,85.33,85.28,85.3,5904.0,74.4532,74.4532,74.4095,74.427,5904.0
2018-01-25 13:05:00,85.3,85.35,85.3,85.34,3250.0,74.427,74.4706,74.427,74.4619,3250.0
2018-01-25 13:10:00,85.34,85.37,85.33,85.35,2892.0,74.4619,74.4881,74.4532,74.4706,2892.0
2018-01-25 13:15:00,85.36,85.39,85.35,85.39,1932.0,74.4793,74.5055,74.4706,74.5055,1932.0
2018-01-25 13:20:00,85.39,85.39,85.34,85.34,1680.0,74.5055,74.5055,74.4619,74.4619,1680.0
2018-01-25 13:25:00,85.33,85.35,85.29,85.32,4500.0,74.4532,74.4706,74.4183,74.4444,4500.0
2018-01-25 13:30:00,85.31,85.33,85.3,85.32,3470.0,74.4357,74.4532,74.427,74.4444,3470.0
2018-01-25 13:35:00,85.33,85.36,85.31,85.35,4974.0,74.4532,74.4793,74.4357,74.4706,4974.0
2018-01-25 13:40:00,85.36,85.38,85.3,85.38,4751.0,74.4793,74.4968,74.427,74.4968,4751.0
2018-01-25 13:45:00,85.38,85.41,85.38,85.41,2621.0,74.4968,74.523,74.4968,74.523,2621.0
2018-01-25 13:50:00,85.41,85.47,85.41,85.45,3852.0,74.523,74.5753,74.523,74.5579,3852.0
2018-01-25 13:55:00,85.47,85.48,85.45,85.48,2348.0,74.5753,74.584,74.5579,74.584,2348.0
2018-01-25 14:00:00,85.48,85.55,85.48,85.51,3992.0,74.584,74.6451,74.584,74.6102,3992.0
2018-01-25 14:05:00,85.5,85.54,85.5,85.53,3515.0,74.6015,74.6364,74.6015,74.6277,3515.0
2018-01-25 14:10:00,85.52,85.53,85.34,85.41,12929.0,74.6189,74.6277,74.4619,74.523,12929.0
2018-01-25 14:15:00,85.41,85.44,85.39,85.44,4973.0,74.523,74.5491,74.5055,74.5491,4973.0
2018-01-25 14:20:00,85.42,85.44,85.4,85.4,5663.0,74.5317,74.5491,74.5142,74.5142,5663.0
2018-01-25 14:25:00,85.4,85.44,85.4,85.44,3583.0,74.5142,74.5491,74.5142,74.5491,3583.0
2018-01-25 14:30:00,85.44,85.5,85.43,85.45,8469.0,74.5491,74.6015,74.5404,74.5579,8469.0
2018-01-25 14:35:00,85.43,85.43,85.36,85.38,6163.0,74.5404,74.5404,74.4793,74.4968,6163.0
2018-01-25 14:40:00,85.4,85.42,85.38,85.42,4727.0,74.5142,74.5317,74.4968,74.5317,4727.0
2018-01-25 14:45:00,85.42,85.44,85.37,85.43,9432.0,74.5317,74.5491,74.4881,74.5404,9432.0
2018-01-25 14:50:00,85.45,85.45,85.35,85.45,6631.0,74.5579,74.5579,74.4706,74.5579,6631.0
2018-01-25 14:55:00,85.46,85.49,85.42,85.43,5887.0,74.5666,74.5928,74.5317,74.5404,5887.0
2018-01-25 15:00:00,85.44,85.49,85.42,85.46,6988.0,74.5491,74.5928,74.5317,74.5666,6988.0
2018-01-25 15:05:00,85.45,85.48,85.4,85.4,7258.0,74.5579,74.584,74.5142,74.5142,7258.0
2018-01-25 15:10:00,85.41,85.43,85.34,85.41,8434.0,74.523,74.5404,74.4619,74.523,8434.0
2018-01-25 15:15:00,85.42,85.47,85.41,85.45,9411.0,74.5317,74.5753,74.523,74.5579,9411.0
2018-01-25 15:20:00,85.45,85.47,85.41,85.46,11190.0,74.5579,74.5753,74.523,74.5666,11190.0
2018-01-25 15:25:00,85.47,85.51,85.47,85.49,8240.0,74.5753,74.6102,74.5753,74.5928,8240.0
2018-01-25 15:30:00,85.47,85.51,85.45,85.46,15504.0,74.5753,74.6102,74.5579,74.5666,15504.0
2018-01-25 15:35:00,85.46,85.55,85.44,85.55,15946.0,74.5666,74.6451,74.5491,74.6451,15946.0
2018-01-25 15:40:00,85.55,85.66,85.54,85.66,25467.0,74.6451,74.7411,74.6364,74.7411,25467.0
2018-01-25 15:45:00,85.64,85.77,85.64,85.76,60824.0,74.7236,74.8371,74.7236,74.8284,60824.0
2018-01-25 15:50:00,85.75,85.82,85.73,85.73,65739.0,74.8196,74.8807,74.8022,74.8022,65739.0
2018-01-25 15:55:00,85.73,85.73,85.62,85.66,48414.0,74.8022,74.8022,74.7062,74.7411,48414.0
2018-01-26 09:30:00,85.68,85.84,85.21,85.64,61214.0,74.7585,74.8982,74.3485,74.7236,61214.0
2018-01-26 09:35:00,85.66,85.74,85.4,85.56,15959.0,74.7411,74.8109,74.5142,74.6538,15959.0
2018-01-26 09:40:00,85.63,85.72,85.57,85.69,2400.0,74.7149,74.7935,74.6626,74.7673,2400.0
2018-01-26 09:45:00,85.67,85.71,85.37,85.48,10346.0,74.7498,74.7847,74.4881,74.584,10346.0
2018-01-26 09:50:00,85.45,85.61,85.45,85.54,3395.0,74.5579,74.6975,74.5579,74.6364,3395.0
2018-01-26 09:55:00,85.58,85.67,85.48,85.48,18235.0,74.6713,74.7498,74.584,74.584,18235.0
2018-01-26 10:00:00,85.5,85.5,85.36,85.38,14856.0,74.6015,74.6015,74.4793,74.4968,14856.0
2018-01-26 10:05:00,85.41,85.46,85.36,85.39,9317.0,74.523,74.5666,74.4793,74.5055,9317.0
2018-01-26 10:10:00,85.38,85.48,85.34,85.37,20170.0,74.4968,74.584,74.4619,74.4881,20170.0
2018-01-26 10:15:00,85.39,85.52,85.39,85.52,6156.0,74.5055,74.6189,74.5055,74.6189,6156.0
2018-01-26 10:20:00,85.54,85.59,85.51,85.56,5223.0,74.6364,74.68,74.6102,74.6538,5223.0
2018-01-26 10:25:00,85.58,85.71,85.58,85.7,6166.0,74.6713,74.7847,74.6713,74.776,6166.0
2018-01-26 10:30:00,85.69,85.72,85.66,85.67,10907.0,74.7673,74.7935,74.7411,74.7498,10907.0
2018-01-26 10:35:00,85.67,85.75,85.65,85.74,9963.0,74.7498,74.8196,74.7324,74.8109,9963.0
2018-01-26 10:40:00,85.75,85.82,85.73,85.76,7525.0,74.8196,74.8807,74.8022,74.8284,7525.0
2018-01-26 10:45:00,85.75,85.82,85.73,85.73,5684.0,74.8196,74.8807,74.8022,74.8022,5684.0
2018-01-26 10:50:00,85.68,85.68,85.63,85.66,5131.0,74.7585,74.7585,74.7149,74.7411,5131.0
2018-01-26 10:55:00,85.64,85.67,85.56,85.56,5591.0,74.7236,74.7498,74.6538,74.6538,5591.0
2018-01-26 11:00:00,85.55,85.55,85.49,85.49,8139.0,74.6451,74.6451,74.5928,74.5928,8139.0
2018-01-26 11:05:00,85.49,85.55,85.49,85.52,8094.0,74.5928,74.6451,74.5928,74.6189,8094.0
2018-01-26 11:10:00,85.51,85.56,85.49,85.49,7002.0,74.6102,74.6538,74.5928,74.5928,7002.0
2018-01-26 11:15:00,85.51,85.58,85.51,85.55,4799.0,74.6102,74.6713,74.6102,74.6451,4799.0
2018-01-26 11:20:00,85.54,85.58,85.54,85.56,3725.0,74.6364,74.6713,74.6364,74.6538,3725.0
2018-01-26 11:25:00,85.57,85.59,85.53,85.59,9567.0,74.6626,74.68,74.6277,74.68,9567.0
2018-01-26 11:30:00,85.63,85.63,85.56,85.6,4778.0,74.7149,74.7149,74.6538,74.6887,4778.0
2018-01-26 11:35:00,85.63,85.64,85.56,85.57,5063.0,74.7149,74.7236,74.6538,74.6626,5063.0
2018-01-26 11:40:00,85.56,85.56,85.51,85.52,3505.0,74.6538,74.6538,74.6102,74.6189,3505.0
2018-01-26 11:45:00,85.53,85.55,85.48,85.5,7797.0,74.6277,74.6451,74.584,74.6015,7797.0
2018-01-26 11:50:00,85.5,85.5,85.43,85.5,28273.0,74.6015,74.6015,74.5404,74.6015,28273.0
2018-01-26 11:55:00,85.5,85.6,85.47,85.53,11965.0,74.6015,74.6887,74.5753,74.6277,11965.0
2018-01-26 12:00:00,85.54,85.55,85.46,85.47,7663.0,74.6364,74.6451,74.5666,74.5753,7663.0
2018-01-26 12:05:00,85.45,85.46,85.41,85.41,2900.0,74.5579,74.5666,74.523,74.523,2900.0
2018-01-26 12:10:00,85.41,85.42,85.36,85.36,5861.0,74.523,74.5317,74.4793,74.4793,5861.0
2018-01-26 12:15:00,85.38,85.49,85.38,85.48,5651.0,74.4968,74.5928,74.4968,74.584,5651.0
2018-01-26 12:20:00,85.47,85.49,85.41,85.49,8207.0,74.5753,74.5928,74.523,74.5928,8207.0
2018-01-26 12:25:00,85.5,85.66,85.49,85.61,1851.0,74.6015,74.7411,74.5928,74.6975,1851.0
2018-01-26 12:30:00,85.63,85.65,85.53,85.55,7887.0,74.7149,74.7324,74.6277,74.6451,7887.0
2018-01-26 12:35:00,85.55,85.55,85.51,85.52,4481.0,74.6451,74.6451,74.6102,74.6189,4481.0
2018-01-26 12:40:00,85.53,85.58,85.52,85.58,2031.0,74.6277,74.6713,74.6189,74.6713,2031.0
2018-01-26 12:45:00,85.6,85.7,85.56,85.68,7845.0,74.6887,74.776,74.6538,74.7585,7845.0
2018-01-26 12:50:00,85.7,85.78,85.7,85.78,4229.0,74.776,74.8458,74.776,74.8458,4229.0
2018-01-26 12:55:00,85.75,85.79,85.72,85.74,3590.0,74.8196,74.8545,74.7935,74.8109,3590.0
2018-01-26 13:00:00,85.74,85.75,85.67,85.74,6248.0,74.8109,74.8196,74.7498,74.8109,6248.0
2018-01-26 13:05:00,85.75,85.76,85.72,85.76,2572.0,74.8196,74.8284,74.7935,74.8284,2572.0
2018-01-26 13:10:00,85.76,85.77,85.74,85.75,4200.0,74.8284,74.8371,74.8109,74.8196,4200.0
2018-01-26 13:15:00,85.75,85.78,85.74,85.78,2298.0,74.8196,74.8458,74.8109,74.8458,2298.0
2018-01-26 13:20:00,85.78,85.88,85.77,85.84,7450.0,74.8458,74.9331,74.8371,74.8982,7450.0
2018-01-26 13:25:00,85.84,85.88,85.82,85.82,6089.0,74.8982,74.9331,74.8807,74.8807,6089.0
2018-01-26 13:30:00,85.81,85.83,85.77,85.81,6565.0,74.872,74.8894,74.8371,74.872,6565.0
2018-01-26 13:35:00,85.82,85.85,85.81,85.85,2835.0,74.8807,74.9069,74.872,74.9069,2835.0
2018-01-26 13:40:00,85.86,85.88,85.84,85.88,15129.0,74.9156,74.9331,74.8982,74.9331,15129.0
2018-01-26 13:45:00,85.87,85.88,85.83,85.87,6750.0,74.9243,74.9331,74.8894,74.9243,6750.0
2018-01-26 13:50:00,85.87,85.88,85.85,85.87,7101.0,74.9243,74.9331,74.9069,74.9243,7101.0
2018-01-26 13:55:00,85.84,85.87,85.81,85.81,7957.0,74.8982,74.9243,74.872,74.872,7957.0
2018-01-26 14:00:00,85.81,85.92,85.8,85.91,11070.0,74.872,74.968,74.8633,74.9592,11070.0
2018-01-26 14:05:00,85.93,85.94,85.86,85.88,9098.0,74.9767,74.9854,74.9156,74.9331,9098.0
2018-01-26 14:10:00,85.88,85.95,85.87,85.94,4382.0,74.9331,74.9941,74.9243,74.9854,4382.0
2018-01-26 14:15:00,85.94,85.96,85.88,85.9,9968.0,74.9854,75.0029,74.9331,74.9505,9968.0
2018-01-26 14:20:00,85.9,85.92,85.89,85.9,5610.0,74.9505,74.968,74.9418,74.9505,5610.0
2018-01-26 14:25:00,85.89,85.9,85.83,85.83,6674.0,74.9418,74.9505,74.8894,74.8894,6674.0
2018-01-26 14:30:00,85.83,85.93,85.83,85.9,10667.0,74.8894,74.9767,74.8894,74.9505,10667.0
2018-01-26 14:35:00,85.9,85.93,85.86,85.92,12782.0,74.9505,74.9767,74.9156,74.968,12782.0
2018-01-26 14:40:00,85.93,85.96,85.92,85.94,12092.0,74.9767,75.0029,74.968,74.9854,12092.0
2018-01-26 14:45:00,85.95,85.98,85.93,85.94,9570.0,74.9941,75.0203,74.9767,74.9854,9570.0
2018-01-26 14:50:00,85.94,85.94,85.87,85.87,6290.0,74.9854,74.9854,74.9243,74.9243,6290.0
2018-01-26 14:55:00,85.87,85.88,85.8,85.81,10295.0,74.9243,74.9331,74.8633,74.872,10295.0
2018-01-26 15:00:00,85.81,85.93,85.81,85.91,10043.0,74.872,74.9767,74.872,74.9592,10043.0
2018-01-26 15:05:00,85.92,85.94,85.89,85.91,11136.0,74.968,74.9854,74.9418,74.9592,11136.0
2018-01-26 15:10:00,85.92,85.94,85.9,85.92,24057.0,74.968,74.9854,74.9505,74.968,24057.0
2018-01-26 15:15:00,85.92,85.99,85.92,85.99,13447.0,74.968,75.029,74.968,75.029,13447.0
2018-01-26 15:20:00,85.99,86.05,85.98,86.01,30436.0,75.029,75.0814,75.0203,75.0465,30436.0
2018-01-26 15:25:00,86.02,86.11,86.02,86.11,20326.0,75.0552,75.1337,75.0552,75.1337,20326.0
2018-01-26 15:30:00,86.1,86.14,86.04,86.12,25334.0,75.125,75.1599,75.0727,75.1425,25334.0
2018-01-26 15:35:00,86.12,86.24,86.12,86.2,25608.0,75.1425,75.2472,75.1425,75.2123,25608.0
2018-01-26 15:40:00,86.21,86.22,86.18,86.21,23724.0,75.221,75.2297,75.1948,75.221,23724.0
2018-01-26 15:45:00,86.21,86.24,86.12,86.13,49775.0,75.221,75.2472,75.1425,75.1512,49775.0
2018-01-26 15:50:00,86.13,86.19,86.13,86.18,40331.0,75.1512,75.2035,75.1512,75.1948,40331.0
2018-01-26 15:55:00,86.17,86.23,86.15,86.21,83072.0,75.1861,75.2384,75.1686,75.221,83072.0
2018-01-29 09:30:00,86.09,86.2,85.93,86.09,31496.0,75.1163,75.2123,74.9767,75.1163,31496.0
2018-01-29 09:35:00,86.05,86.33,86.05,86.25,17604.0,75.0814,75.3257,75.0814,75.2559,17604.0
2018-01-29 09:40:00,86.25,86.25,86.13,86.19,11508.0,75.2559,75.2559,75.1512,75.2035,11508.0
2018-01-29 09:45:00,86.21,86.33,86.12,86.27,10499.0,75.221,75.3257,75.1425,75.2733,10499.0
2018-01-29 09:50:00,86.24,86.31,86.11,86.26,14366.0,75.2472,75.3082,75.1337,75.2646,14366.0
2018-01-29 09:55:00,86.28,86.36,86.27,86.35,18781.0,75.2821,75.3519,75.2733,75.3431,18781.0
2018-01-29 10:00:00,86.34,86.46,86.33,86.39,18700.0,75.3344,75.4391,75.3257,75.378,18700.0
2018-01-29 10:05:00,86.4,86.44,86.35,86.4,13191.0,75.3868,75.4217,75.3431,75.3868,13191.0
2018-01-29 10:10:00,86.42,86.43,86.36,86.4,7514.0,75.4042,75.4129,75.3519,75.3868,7514.0
2018-01-29 10:15:00,86.37,86.37,86.26,86.36,15246.0,75.3606,75.3606,75.2646,75.3519,15246.0
2018-01-29 10:20:00,86.33,86.45,86.32,86.45,7085.0,75.3257,75.4304,75.317,75.4304,7085.0
2018-01-29 10:25:00,86.44,86.47,86.39,86.39,7399.0,75.4217,75.4479,75.378,75.378,7399.0
2018-01-29 10:30:00,86.39,86.46,86.33,86.34,8993.0,75.378,75.4391,75.3257,75.3344,8993.0
2018-01-29 10:35:00,86.35,86.35,86.26,86.32,14188.0,75.3431,75.3431,75.2646,75.317,14188.0
2018-01-29 10:40:00,86.32,86.35,86.24,86.35,8677.0,75.317,75.3431,75.2472,75.3431,8677.0
2018-01-29 10:45:00,86.33,86.36,86.29,86.36,12609.0,75.3257,75.3519,75.2908,75.3519,12609.0
2018-01-29 10:50:00,86.37,86.44,86.33,86.42,17622.0,75.3606,75.4217,75.3257,75.4042,17622.0
2018-01-29 10:55:00,86.42,86.48,86.33,86.34,11305.0,75.4042,75.4566,75.3257,75.3344,11305.0
2018-01-29 11:00:00,86.33,86.41,86.32,86.41,8914.0,75.3257,75.3955,75.317,75.3955,8914.0
2018-01-29 11:05:00,86.42,86.44,86.38,86.43,10641.0,75.4042,75.4217,75.3693,75.4129,10641.0
2018-01-29 11:10:00,86.39,86.44,86.37,86.42,9093.0,75.378,75.4217,75.3606,75.4042,9093.0
2018-01-29 11:15:00,86.41,86.47,86.41,86.44,10221.0,75.3955,75.4479,75.3955,75.4217,10221.0
2018-01-29 11:20:00,86.45,86.58,86.44,86.57,14642.0,75.4304,75.5438,75.4217,75.5351,14642.0
2018-01-29 11:25:00,86.57,86.57,86.48,86.49,4448.0,75.5351,75.5351,75.4566,75.4653,4448.0
2018-01-29 11:30:00,86.49,86.56,86.38,86.55,14593.0,75.4653,75.5264,75.3693,75.5177,14593.0
2018-01-29 11:35:00,86.54,86.54,86.45,86.47,4531.0,75.5089,75.5089,75.4304,75.4479,4531.0
2018-01-29 11:40:00,86.46,86.57,86.42,86.56,13682.0,75.4391,75.5351,75.4042,75.5264,13682.0
2018-01-29 11:45:00,86.58,86.61,86.5,86.54,9263.0,75.5438,75.57,75.474,75.5089,9263.0
2018-01-29 11:50:00,86.52,86.56,86.51,86.52,8254.0,75.4915,75.5264,75.4828,75.4915,8254.0
2018-01-29 11:55:00,86.53,86.56,86.49,86.53,5400.0,75.5002,75.5264,75.4653,75.5002,5400.0
2018-01-29 12:00:00,86.51,86.53,86.43,86.48,6892.0,75.4828,75.5002,75.4129,75.4566,6892.0
2018-01-29 12:05:00,86.48,86.5,86.45,86.5,6641.0,75.4566,75.474,75.4304,75.474,6641.0
2018-01-29 12:10:00,86.51,86.53,86.44,86.5,11012.0,75.4828,75.5002,75.4217,75.474,11012.0
2018-01-29 12:15:00,86.49,86.54,86.49,86.52,6259.0,75.4653,75.5089,75.4653,75.4915,6259.0
2018-01-29 12:20:00,86.52,86.57,86.5,86.57,2387.0,75.4915,75.5351,75.474,75.5351,2387.0
2018-01-29 12:25:00,86.57,86.66,86.57,86.6,6557.0,75.5351,75.6136,75.5351,75.5613,6557.0
2018-01-29 12:30:00,86.6,86.63,86.57,86.58,9500.0,75.5613,75.5875,75.5351,75.5438,9500.0
2018-01-29 12:35:00,86.58,86.7,86.57,86.68,13305.0,75.5438,75.6485,75.5351,75.6311,13305.0
2018-01-29 12:40:00,86.68,86.74,86.68,86.72,9366.0,75.6311,75.6834,75.6311,75.666,9366.0
2018-01-29 12:45:00,86.72,86.79,86.7,86.78,26895.0,75.666,75.7271,75.6485,75.7183,26895.0
2018-01-29 12:50:00,86.76,86.81,86.73,86.73,11615.0,75.7009,75.7445,75.6747,75.6747,11615.0
2018-01-29 12:55:00,86.73,86.85,86.73,86.85,33618.0,75.6747,75.7794,75.6747,75.7794,33618.0
2018-01-29 13:00:00,86.86,86.93,86.82,86.88,29217.0,75.7881,75.8492,75.7532,75.8056,29217.0
2018-01-29 13:05:00,86.85,86.86,86.73,86.73,7100.0,75.7794,75.7881,75.6747,75.6747,7100.0
2018-01-29 13:10:00,86.73,86.77,86.72,86.77,7009.0,75.6747,75.7096,75.666,75.7096,7009.0
2018-01-29 13:15:00,86.77,86.82,86.75,86.8,11123.0,75.7096,75.7532,75.6922,75.7358,11123.0
2018-01-29 13:20:00,86.79,86.85,86.76,86.84,6916.0,75.7271,75.7794,75.7009,75.7707,6916.0
2018-01-29 13:25:00,86.83,86.85,86.8,86.81,8275.0,75.762,75.7794,75.7358,75.7445,8275.0
2018-01-29 13:30:00,86.8,86.84,86.8,86.83,9720.0,75.7358,75.7707,75.7358,75.762,9720.0
2018-01-29 13:35:00,86.8,86.81,86.72,86.74,10130.0,75.7358,75.7445,75.666,75.6834,10130.0
2018-01-29 13:40:00,86.72,86.8,86.69,86.73,9588.0,75.666,75.7358,75.6398,75.6747,9588.0
2018-01-29 13:45:00,86.73,86.77,86.72,86.76,8239.0,75.6747,75.7096,75.666,75.7009,8239.0
2018-01-29 13:50:00,86.76,86.77,86.71,86.71,9216.0,75.7009,75.7096,75.6573,75.6573,9216.0
2018-01-29 13:55:00,86.73,86.74,86.68,86.73,10779.0,75.6747,75.6834,75.6311,75.6747,10779.0
2018-01-29 14:00:00,86.73,86.84,86.73,86.76,9838.0,75.6747,75.7707,75.6747,75.7009,9838.0
2018-01-29 14:05:00,86.74,86.85,86.74,86.81,16656.0,75.6834,75.7794,75.6834,75.7445,16656.0
2018-01-29 14:10:00,86.8,86.82,86.76,86.81,9539.0,75.7358,75.7532,75.7009,75.7445,9539.0
2018-01-29 14:15:00,86.81,86.85,86.78,86.85,9164.0,75.7445,75.7794,75.7183,75.7794,9164.0
2018-01-29 14:20:00,86.82,86.83,86.77,86.77,5649.0,75.7532,75.762,75.7096,75.7096,5649.0
2018-01-29 14:25:00,86.78,86.8,86.74,86.75,6706.0,75.7183,75.7358,75.6834,75.6922,6706.0
2018-01-29 14:30:00,86.76,86.77,86.67,86.67,11760.0,75.7009,75.7096,75.6224,75.6224,11760.0
2018-01-29 14:35:00,86.67,86.72,86.64,86.7,16421.0,75.6224,75.666,75.5962,75.6485,16421.0
2018-01-29 14:40:00,86.69,86.7,86.66,86.67,21611.0,75.6398,75.6485,75.6136,75.6224,21611.0
2018-01-29 14:45:00,86.67,86.76,86.62,86.67,18662.0,75.6224,75.7009,75.5787,75.6224,18662.0
2018-01-29 14:50:00,86.66,86.66,86.6,86.62,9472.0,75.6136,75.6136,75.5613,75.5787,9472.0
2018-01-29 14:55:00,86.62,86.67,86.61,86.61,10293.0,75.5787,75.6224,75.57,75.57,10293.0
2018-01-29 15:00:00,86.6,86.62,86.57,86.61,9211.0,75.5613,75.5787,75.5351,75.57,9211.0
2018-01-29 15:05:00,86.61,86.64,86.6,86.64,7337.0,75.57,75.5962,75.5613,75.5962,7337.0
2018-01-29 15:10:00,86.65,86.7,86.65,86.7,7278.0,75.6049,75.6485,75.6049,75.6485,7278.0
2018-01-29 15:15:00,86.69,86.76,86.69,86.74,12345.0,75.6398,75.7009,75.6398,75.6834,12345.0
2018-01-29 15:20:00,86.74,86.74,86.68,86.7,20793.0,75.6834,75.6834,75.6311,75.6485,20793.0
2018-01-29 15:25:00,86.7,86.71,86.65,86.65,19784.0,75.6485,75.6573,75.6049,75.6049,19784.0
2018-01-29 15:30:00,86.66,86.69,86.62,86.67,22080.0,75.6136,75.6398,75.5787,75.6224,22080.0
2018-01-29 15:35:00,86.68,86.7,86.63,86.65,22928.0,75.6311,75.6485,75.5875,75.6049,22928.0
2018-01-29 15:40:00,86.64,86.7,86.56,86.66,52603.0,75.5962,75.6485,75.5264,75.6136,52603.0
2018-01-29 15:45:00,86.66,86.67,86.52,86.53,46178.0,75.6136,75.6224,75.4915,75.5002,46178.0
2018-01-29 15:50:00,86.54,86.63,86.54,86.57,67365.0,75.5089,75.5875,75.5089,75.5351,67365.0
2018-01-29 15:55:00,86.58,86.63,86.47,86.47,132303.0,75.5438,75.5875,75.4479,75.4479,132303.0
2018-01-30 09:30:00,85.0,85.18,84.54,84.81,62043.0,74.1652,74.3223,73.7639,73.9994,62043.0
2018-01-30 09:35:00,84.88,85.14,84.84,84.98,46230.0,74.0605,74.2874,74.0256,74.1478,46230.0
2018-01-30 09:40:00,84.98,85.07,84.71,84.92,38999.0,74.1478,74.2263,73.9122,74.0954,38999.0
2018-01-30 09:45:00,84.91,85.0,84.65,84.71,21146.0,74.0867,74.1652,73.8598,73.9122,21146.0
2018-01-30 09:50:00,84.76,84.89,84.52,84.52,21600.0,73.9558,74.0692,73.7464,73.7464,21600.0
2018-01-30 09:55:00,84.55,84.66,84.44,84.55,23130.0,73.7726,73.8686,73.6766,73.7726,23130.0
2018-01-30 10:00:00,84.55,84.67,84.53,84.63,14941.0,73.7726,73.8773,73.7551,73.8424,14941.0
2018-01-30 10:05:00,84.64,84.68,84.56,84.61,13231.0,73.8511,73.886,73.7813,73.8249,13231.0
2018-01-30 10:10:00,84.61,84.88,84.61,84.87,28302.0,73.8249,74.0605,73.8249,74.0518,28302.0
2018-01-30 10:15:00,84.85,84.86,84.63,84.63,15791.0,74.0343,74.0431,73.8424,73.8424,15791.0
2018-01-30 10:20:00,84.61,84.84,84.6,84.82,10833.0,73.8249,74.0256,73.8162,74.0082,10833.0
2018-01-30 10:25:00,84.82,85.16,84.76,85.16,16521.0,74.0082,74.3048,73.9558,74.3048,16521.0
2018-01-30 10:30:00,85.16,85.33,85.14,85.29,14512.0,74.3048,74.4532,74.2874,74.4183,14512.0
2018-01-30 10:35:00,85.33,85.44,85.28,85.44,7958.0,74.4532,74.5491,74.4095,74.5491,7958.0
2018-01-30 10:40:00,85.39,85.39,85.26,85.27,8348.0,74.5055,74.5055,74.3921,74.4008,8348.0
2018-01-30 10:45:00,85.27,85.3,85.08,85.08,10992.0,74.4008,74.427,74.235,74.235,10992.0
2018-01-30 10:50:00,85.07,85.17,85.0,85.16,10131.0,74.2263,74.3136,74.1652,74.3048,10131.0
2018-01-30 10:55:00,85.19,85.37,85.19,85.37,6062.0,74.331,74.4881,74.331,74.4881,6062.0
2018-01-30 11:00:00,85.39,85.45,85.26,85.26,10180.0,74.5055,74.5579,74.3921,74.3921,10180.0
2018-01-30 11:05:00,85.3,85.33,85.25,85.27,6380.0,74.427,74.4532,74.3834,74.4008,6380.0
2018-01-30 11:10:00,85.3,85.4,85.21,85.38,22412.0,74.427,74.5142,74.3485,74.4968,22412.0
2018-01-30 11:15:00,85.41,85.48,85.36,85.45,13172.0,74.523,74.584,74.4793,74.5579,13172.0
2018-01-30 11:20:00,85.45,85.48,84.98,85.08,30592.0,74.5579,74.584,74.1478,74.235,30592.0
2018-01-30 11:25:00,85.1,85.1,84.89,85.03,41543.0,74.2525,74.2525,74.0692,74.1914,41543.0
2018-01-30 11:30:00,85.05,85.13,84.96,85.04,10440.0,74.2089,74.2787,74.1303,74.2001,10440.0
2018-01-30 11:35:00,85.04,85.14,85.03,85.05,5688.0,74.2001,74.2874,74.1914,74.2089,5688.0
2018-01-30 11:40:00,85.06,85.19,85.06,85.11,6224.0,74.2176,74.331,74.2176,74.2612,6224.0
2018-01-30 11:45:00,85.16,85.17,85.08,85.08,6125.0,74.3048,74.3136,74.235,74.235,6125.0
2018-01-30 11:50:00,85.11,85.2,85.07,85.09,7678.0,74.2612,74.3397,74.2263,74.2438,7678.0
2018-01-30 11:55:00,85.07,85.11,84.88,84.95,20277.0,74.2263,74.2612,74.0605,74.1216,20277.0
2018-01-30 12:00:00,84.91,84.92,84.84,84.92,11422.0,74.0867,74.0954,74.0256,74.0954,11422.0
2018-01-30 12:05:00,84.88,84.98,84.88,84.96,6274.0,74.0605,74.1478,74.0605,74.1303,6274.0
2018-01-30 12:10:00,84.97,85.03,84.94,85.03,5308.0,74.1391,74.1914,74.1129,74.1914,5308.0
2018-01-30 12:15:00,85.05,85.05,84.93,85.0,7959.0,74.2089,74.2089,74.1042,74.1652,7959.0
2018-01-30 12:20:00,84.99,85.04,84.95,84.95,7500.0,74.1565,74.2001,74.1216,74.1216,7500.0
2018-01-30 12:25:00,84.94,84.96,84.89,84.92,5395.0,74.1129,74.1303,74.0692,74.0954,5395.0
2018-01-30 12:30:00,84.91,84.91,84.83,84.9,12311.0,74.0867,74.0867,74.0169,74.078,12311.0
2018-01-30 12:35:00,84.86,84.91,84.81,84.81,27822.0,74.0431,74.0867,73.9994,73.9994,27822.0
2018-01-30 12:40:00,84.85,84.85,84.74,84.79,12070.0,74.0343,74.0343,73.9384,73.982,12070.0
2018-01-30 12:45:00,84.8,84.83,84.65,84.68,14952.0,73.9907,74.0169,73.8598,73.886,14952.0
2018-01-30 12:50:00,84.69,84.74,84.62,84.74,26395.0,73.8947,73.9384,73.8337,73.9384,26395.0
2018-01-30 12:55:00,84.74,84.77,84.66,84.66,6814.0,73.9384,73.9645,73.8686,73.8686,6814.0
2018-01-30 13:00:00,84.66,84.71,84.55,84.56,8000.0,73.8686,73.9122,73.7726,73.7813,8000.0
2018-01-30 13:05:00,84.57,84.62,84.5,84.59,14762.0,73.79,73.8337,73.729,73.8075,14762.0
2018-01-30 13:10:00,84.58,84.68,84.58,84.63,7556.0,73.7988,73.886,73.7988,73.8424,7556.0
2018-01-30 13:15:00,84.65,84.65,84.47,84.49,9248.0,73.8598,73.8598,73.7028,73.7202,9248.0
2018-01-30 13:20:00,84.5,84.5,84.39,84.42,12940.0,73.729,73.729,73.633,73.6592,12940.0
2018-01-30 13:25:00,84.43,84.52,84.4,84.41,16302.0,73.6679,73.7464,73.6417,73.6504,16302.0
2018-01-30 13:30:00,84.4,84.48,84.39,84.42,11154.0,73.6417,73.7115,73.633,73.6592,11154.0
2018-01-30 13:35:00,84.43,84.51,84.38,84.51,12441.0,73.6679,73.7377,73.6243,73.7377,12441.0
2018-01-30 13:40:00,84.52,84.68,84.5,84.59,20943.0,73.7464,73.886,73.729,73.8075,20943.0
2018-01-30 13:45:00,84.59,84.63,84.56,84.62,12289.0,73.8075,73.8424,73.7813,73.8337,12289.0
2018-01-30 13:50:00,84.61,84.64,84.52,84.54,10325.0,73.8249,73.8511,73.7464,73.7639,10325.0
2018-01-30 13:55:00,84.58,84.6,84.53,84.53,7136.0,73.7988,73.8162,73.7551,73.7551,7136.0
2018-01-30 14:00:00,84.55,84.56,84.49,84.52,6124.0,73.7726,73.7813,73.7202,73.7464,6124.0
2018-01-30 14:05:00,84.52,84.57,84.5,84.51,12509.0,73.7464,73.79,73.729,73.7377,12509.0
2018-01-30 14:10:00,84.5,84.6,84.48,84.6,7467.0,73.729,73.8162,73.7115,73.8162,7467.0
2018-01-30 14:15:00,84.58,84.69,84.57,84.64,11606.0,73.7988,73.8947,73.79,73.8511,11606.0
2018-01-30 14:20:00,84.65,84.7,84.61,84.64,9823.0,73.8598,73.9035,73.8249,73.8511,9823.0
2018-01-30 14:25:00,84.65,84.68,84.61,84.67,5626.0,73.8598,73.886,73.8249,73.8773,5626.0
2018-01-30 14:30:00,84.66,84.68,84.54,84.54,8995.0,73.8686,73.886,73.7639,73.7639,8995.0
2018-01-30 14:35:00,84.54,84.59,84.53,84.54,4130.0,73.7639,73.8075,73.7551,73.7639,4130.0
2018-01-30 14:40:00,84.54,84.55,84.46,84.48,9341.0,73.7639,73.7726,73.6941,73.7115,9341.0
2018-01-30 14:45:00,84.47,84.47,84.4,84.46,4984.0,73.7028,73.7028,73.6417,73.6941,4984.0
2018-01-30 14:50:00,84.43,84.43,84.37,84.41,9103.0,73.6679,73.6679,73.6155,73.6504,9103.0
2018-01-30 14:55:00,84.42,84.52,84.4,84.51,11159.0,73.6592,73.7464,73.6417,73.7377,11159.0
2018-01-30 15:00:00,84.51,84.51,84.47,84.5,11924.0,73.7377,73.7377,73.7028,73.729,11924.0
2018-01-30 15:05:00,84.51,84.51,84.44,84.45,10764.0,73.7377,73.7377,73.6766,73.6853,10764.0
2018-01-30 15:10:00,84.47,84.62,84.47,84.62,10135.0,73.7028,73.8337,73.7028,73.8337,10135.0
2018-01-30 15:15:00,84.62,84.62,84.56,84.58,14930.0,73.8337,73.8337,73.7813,73.7988,14930.0
2018-01-30 15:20:00,84.57,84.62,84.56,84.59,17836.0,73.79,73.8337,73.7813,73.8075,17836.0
2018-01-30 15:25:00,84.58,84.6,84.56,84.59,9965.0,73.7988,73.8162,73.7813,73.8075,9965.0
2018-01-30 15:30:00,84.59,84.65,84.59,84.61,15663.0,73.8075,73.8598,73.8075,73.8249,15663.0
2018-01-30 15:35:00,84.62,84.73,84.62,84.72,30531.0,73.8337,73.9296,73.8337,73.9209,30531.0
2018-01-30 15:40:00,84.73,84.73,84.65,84.69,34847.0,73.9296,73.9296,73.8598,73.8947,34847.0
2018-01-30 15:45:00,84.68,84.81,84.66,84.78,41245.0,73.886,73.9994,73.8686,73.9733,41245.0
2018-01-30 15:50:00,84.79,84.82,84.76,84.8,45081.0,73.982,74.0082,73.9558,73.9907,45081.0
2018-01-30 15:55:00,84.81,84.83,84.6,84.61,97206.0,73.9994,74.0169,73.8162,73.8249,97206.0
2018-01-31 09:30:00,84.62,85.05,84.57,84.89,34306.0,73.8337,74.2089,73.79,74.0692,34306.0
2018-01-31 09:35:00,84.89,84.96,84.68,84.95,22482.0,74.0692,74.1303,73.886,74.1216,22482.0
2018-01-31 09:40:00,84.95,84.95,84.68,84.74,28674.0,74.1216,74.1216,73.886,73.9384,28674.0
2018-01-31 09:45:00,84.74,84.82,84.61,84.7,51194.0,73.9384,74.0082,73.8249,73.9035,51194.0
2018-01-31 09:50:00,84.68,84.81,84.68,84.78,28070.0,73.886,73.9994,73.886,73.9733,28070.0
2018-01-31 09:55:00,84.79,84.84,84.72,84.76,31196.0,73.982,74.0256,73.9209,73.9558,31196.0
2018-01-31 10:00:00,84.78,84.86,84.75,84.82,42411.0,73.9733,74.0431,73.9471,74.0082,42411.0
2018-01-31 10:05:00,84.82,84.91,84.76,84.77,19091.0,74.0082,74.0867,73.9558,73.9645,19091.0
2018-01-31 10:10:00,84.78,84.83,84.7,84.79,34952.0,73.9733,74.0169,73.9035,73.982,34952.0
2018-01-31 10:15:00,84.81,84.85,84.75,84.8,13090.0,73.9994,74.0343,73.9471,73.9907,13090.0
2018-01-31 10:20:00,84.8,84.81,84.73,84.75,10924.0,73.9907,73.9994,73.9296,73.9471,10924.0
2018-01-31 10:25:00,84.74,84.74,84.55,84.55,11999.0,73.9384,73.9384,73.7726,73.7726,11999.0
2018-01-31 10:30:00,84.55,84.64,84.52,84.63,11522.0,73.7726,73.8511,73.7464,73.8424,11522.0
2018-01-31 10:35:00,84.63,84.65,84.57,84.62,13701.0,73.8424,73.8598,73.79,73.8337,13701.0
2018-01-31 10:40:00,84.61,84.62,84.51,84.51,11727.0,73.8249,73.8337,73.7377,73.7377,11727.0
2018-01-31 10:45:00,84.51,84.51,84.27,84.28,25707.0,73.7377,73.7377,73.5283,73.537,25707.0
2018-01-31 10:50:00,84.29,84.44,84.25,84.41,17169.0,73.5457,73.6766,73.5108,73.6504,17169.0
2018-01-31 10:55:00,84.42,84.47,84.38,84.47,12784.0,73.6592,73.7028,73.6243,73.7028,12784.0
2018-01-31 11:00:00,84.48,84.62,84.46,84.62,10651.0,73.7115,73.8337,73.6941,73.8337,10651.0
2018-01-31 11:05:00,84.6,84.61,84.52,84.52,8708.0,73.8162,73.8249,73.7464,73.7464,8708.0
2018-01-31 11:10:00,84.52,84.53,84.44,84.51,10404.0,73.7464,73.7551,73.6766,73.7377,10404.0
2018-01-31 11:15:00,84.51,84.55,84.46,84.55,5199.0,73.7377,73.7726,73.6941,73.7726,5199.0
2018-01-31 11:20:00,84.55,84.76,84.55,84.76,7773.0,73.7726,73.9558,73.7726,73.9558,7773.0
2018-01-31 11:25:00,84.8,84.8,84.61,84.66,12295.0,73.9907,73.9907,73.8249,73.8686,12295.0
2018-01-31 11:30:00,84.67,84.7,84.62,84.67,12252.0,73.8773,73.9035,73.8337,73.8773,12252.0
2018-01-31 11:35:00,84.68,84.71,84.66,84.68,14082.0,73.886,73.9122,73.8686,73.886,14082.0
2018-01-31 11:40:00,84.67,84.7,84.62,84.67,20045.0,73.8773,73.9035,73.8337,73.8773,20045.0
2018-01-31 11:45:00,84.66,84.69,84.64,84.67,5309.0,73.8686,73.8947,73.8511,73.8773,5309.0
2018-01-31 11:50:00,84.67,84.76,84.66,84.76,11452.0,73.8773,73.9558,73.8686,73.9558,11452.0
2018-01-31 11:55:00,84.74,84.8,84.74,84.8,4550.0,73.9384,73.9907,73.9384,73.9907,4550.0
2018-01-31 12:00:00,84.78,84.78,84.71,84.76,8037.0,73.9733,73.9733,73.9122,73.9558,8037.0
2018-01-31 12:05:00,84.75,84.8,84.72,84.77,7357.0,73.9471,73.9907,73.9209,73.9645,7357.0
2018-01-31 12:10:00,84.77,84.77,84.72,84.76,6353.0,73.9645,73.9645,73.9209,73.9558,6353.0
2018-01-31 12:15:00,84.74,84.74,84.7,84.72,7797.0,73.9384,73.9384,73.9035,73.9209,7797.0
2018-01-31 12:20:00,84.73,84.85,84.73,84.84,5421.0,73.9296,74.0343,73.9296,74.0256,5421.0
2018-01-31 12:25:00,84.84,84.86,84.83,84.83,6134.0,74.0256,74.0431,74.0169,74.0169,6134.0
2018-01-31 12:30:00,84.83,84.86,84.82,84.85,6667.0,74.0169,74.0431,74.0082,74.0343,6667.0
2018-01-31 12:35:00,84.87,84.9,84.82,84.83,7530.0,74.0518,74.078,74.0082,74.0169,7530.0
2018-01-31 12:40:00,84.85,84.9,84.85,84.9,4551.0,74.0343,74.078,74.0343,74.078,4551.0
2018-01-31 12:45:00,84.92,84.92,84.86,84.86,5703.0,74.0954,74.0954,74.0431,74.0431,5703.0
2018-01-31 12:50:00,84.85,84.85,84.81,84.81,5048.0,74.0343,74.0343,73.9994,73.9994,5048.0
2018-01-31 12:55:00,84.8,84.81,84.77,84.77,1200.0,73.9907,73.9994,73.9645,73.9645,1200.0
2018-01-31 13:00:00,84.77,84.79,84.73,84.73,7502.0,73.9645,73.982,73.9296,73.9296,7502.0
2018-01-31 13:05:00,84.75,84.75,84.7,84.72,5066.0,73.9471,73.9471,73.9035,73.9209,5066.0
2018-01-31 13:10:00,84.72,84.73,84.71,84.73,3598.0,73.9209,73.9296,73.9122,73.9296,3598.0
2018-01-31 13:15:00,84.72,84.72,84.68,84.7,5524.0,73.9209,73.9209,73.886,73.9035,5524.0
2018-01-31 13:20:00,84.7,84.76,84.7,84.76,3229.0,73.9035,73.9558,73.9035,73.9558,3229.0
2018-01-31 13:25:00,84.76,84.78,84.71,84.71,5855.0,73.9558,73.9733,73.9122,73.9122,5855.0
2018-01-31 13:30:00,84.71,84.72,84.69,84.7,6211.0,73.9122,73.9209,73.8947,73.9035,6211.0
2018-01-31 13:35:00,84.7,84.72,84.68,84.7,7445.0,73.9035,73.9209,73.886,73.9035,7445.0
2018-01-31 13:40:00,84.71,84.71,84.65,84.69,48513.0,73.9122,73.9122,73.8598,73.8947,48513.0
2018-01-31 13:45:00,84.69,84.71,84.66,84.68,6124.0,73.8947,73.9122,73.8686,73.886,6124.0
2018-01-31 13:50:00,84.7,84.74,84.7,84.73,6773.0,73.9035,73.9384,73.9035,73.9296,6773.0
2018-01-31 13:55:00,84.73,84.79,84.72,84.76,8204.0,73.9296,73.982,73.9209,73.9558,8204.0
2018-01-31 14:00:00,84.74,84.98,84.74,84.8,15238.0,73.9384,74.1478,73.9384,73.9907,15238.0
2018-01-31 14:05:00,84.79,84.85,84.79,84.84,6654.0,73.982,74.0343,73.982,74.0256,6654.0
2018-01-31 14:10:00,84.85,84.88,84.73,84.74,18216.0,74.0343,74.0605,73.9296,73.9384,18216.0
2018-01-31 14:15:00,84.73,84.82,84.72,84.76,18888.0,73.9296,74.0082,73.9209,73.9558,18888.0
2018-01-31 14:20:00,84.75,84.83,84.64,84.65,19932.0,73.9471,74.0169,73.8511,73.8598,19932.0
2018-01-31 14:25:00,84.66,84.72,84.65,84.67,10661.0,73.8686,73.9209,73.8598,73.8773,10661.0
2018-01-31 14:30:00,84.67,84.67,84.64,84.65,6310.0,73.8773,73.8773,73.8511,73.8598,6310.0
2018-01-31 14:35:00,84.66,84.66,84.54,84.58,8541.0,73.8686,73.8686,73.7639,73.7988,8541.0
2018-01-31 14:40:00,84.54,84.57,84.53,84.53,6672.0,73.7639,73.79,73.7551,73.7551,6672.0
2018-01-31 14:45:00,84.54,84.55,84.41,84.5,30083.0,73.7639,73.7726,73.6504,73.729,30083.0
2018-01-31 14:50:00,84.5,84.58,84.41,84.58,22180.0,73.729,73.7988,73.6504,73.7988,22180.0
2018-01-31 14:55:00,84.6,84.73,84.58,84.73,51757.0,73.8162,73.9296,73.7988,73.9296,51757.0
2018-01-31 15:00:00,84.68,84.7,84.63,84.67,12151.0,73.886,73.9035,73.8424,73.8773,12151.0
2018-01-31 15:05:00,84.66,84.69,84.61,84.68,23857.0,73.8686,73.8947,73.8249,73.886,23857.0
2018-01-31 15:10:00,84.68,84.69,84.63,84.67,18956.0,73.886,73.8947,73.8424,73.8773,18956.0
2018-01-31 15:15:00,84.66,84.68,84.62,84.66,18881.0,73.8686,73.886,73.8337,73.8686,18881.0
2018-01-31 15:20:00,84.66,84.7,84.65,84.69,18477.0,73.8686,73.9035,73.8598,73.8947,18477.0
2018-01-31 15:25:00,84.68,84.74,84.66,84.74,17022.0,73.886,73.9384,73.8686,73.9384,17022.0
2018-01-31 15:30:00,84.73,84.8,84.69,84.79,21080.0,73.9296,73.9907,73.8947,73.982,21080.0
2018-01-31 15:35:00,84.79,84.85,84.78,84.81,24215.0,73.982,74.0343,73.9733,73.9994,24215.0
2018-01-31 15:40:00,84.82,84.96,84.82,84.91,24305.0,74.0082,74.1303,74.0082,74.0867,24305.0
2018-01-31 15:45:00,84.89,84.97,84.83,84.84,49978.0,74.0692,74.1391,74.0169,74.0256,49978.0
2018-01-31 15:50:00,84.84,84.88,84.75,84.76,57629.0,74.0256,74.0605,73.9471,73.9558,57629.0
2018-01-31 15:55:00,84.76,84.76,84.53,84.59,129736.0,73.9558,73.9558,73.7551,73.8075,129736.0
2018-02-01 09:30:00,84.24,84.3,84.11,84.17,30201.0,73.5021,73.5545,73.3887,73.441,30201.0
2018-02-01 09:35:00,84.14,84.18,83.88,83.91,28401.0,73.4149,73.4498,73.188,73.2142,28401.0
2018-02-01 09:40:00,83.92,83.92,83.45,83.6,68211.0,73.2229,73.2229,72.8128,72.9437,68211.0
2018-02-01 09:45:00,83.64,83.67,83.55,83.65,13253.0,72.9786,73.0048,72.9001,72.9873,13253.0
2018-02-01 09:50:00,83.66,84.03,83.63,83.93,21735.0,72.996,73.3189,72.9699,73.2316,21735.0
2018-02-01 09:55:00,83.95,84.05,83.79,83.79,20995.0,73.2491,73.3363,73.1095,73.1095,20995.0
2018-02-01 10:00:00,83.81,84.05,83.76,83.9,12342.0,73.1269,73.3363,73.0833,73.2054,12342.0
2018-02-01 10:05:00,83.94,84.04,83.88,83.94,8970.0,73.2403,73.3276,73.188,73.2403,8970.0
2018-02-01 10:10:00,83.96,83.98,83.58,83.74,41122.0,73.2578,73.2752,72.9262,73.0658,41122.0
2018-02-01 10:15:00,83.74,83.85,83.69,83.85,7144.0,73.0658,73.1618,73.0222,73.1618,7144.0
2018-02-01 10:20:00,83.84,83.9,83.79,83.89,5512.0,73.1531,73.2054,73.1095,73.1967,5512.0
2018-02-01 10:25:00,83.92,84.01,83.92,83.97,11067.0,73.2229,73.3014,73.2229,73.2665,11067.0
2018-02-01 10:30:00,83.98,84.0,83.95,84.0,15221.0,73.2752,73.2927,73.2491,73.2927,15221.0
2018-02-01 10:35:00,84.0,84.04,83.96,83.96,11636.0,73.2927,73.3276,73.2578,73.2578,11636.0
2018-02-01 10:40:00,83.94,83.97,83.82,83.85,4700.0,73.2403,73.2665,73.1356,73.1618,4700.0
2018-02-01 10:45:00,83.85,83.99,83.83,83.98,9279.0,73.1618,73.284,73.1444,73.2752,9279.0
2018-02-01 10:50:00,83.98,83.99,83.82,83.86,7980.0,73.2752,73.284,73.1356,73.1705,7980.0
2018-02-01 10:55:00,83.87,83.88,83.74,83.81,8329.0,73.1793,73.188,73.0658,73.1269,8329.0
2018-02-01 11:00:00,83.84,83.94,83.84,83.86,4700.0,73.1531,73.2403,73.1531,73.1705,4700.0
2018-02-01 11:05:00,83.84,83.86,83.76,83.79,8007.0,73.1531,73.1705,73.0833,73.1095,8007.0
2018-02-01 11:10:00,83.79,83.89,83.78,83.89,6202.0,73.1095,73.1967,73.1007,73.1967,6202.0
2018-02-01 11:15:00,83.88,83.94,83.85,83.88,7907.0,73.188,73.2403,73.1618,73.188,7907.0
2018-02-01 11:20:00,83.89,83.92,83.83,83.87,9832.0,73.1967,73.2229,73.1444,73.1793,9832.0
2018-02-01 11:25:00,83.88,83.92,83.85,83.91,8835.0,73.188,73.2229,73.1618,73.2142,8835.0
2018-02-01 11:30:00,83.91,84.01,83.89,83.96,15817.0,73.2142,73.3014,73.1967,73.2578,15817.0
2018-02-01 11:35:00,83.99,84.03,83.91,83.97,17890.0,73.284,73.3189,73.2142,73.2665,17890.0
2018-02-01 11:40:00,84.01,84.18,83.97,84.18,4867.0,73.3014,73.4498,73.2665,73.4498,4867.0
2018-02-01 11:45:00,84.17,84.19,84.13,84.16,3771.0,73.441,73.4585,73.4061,73.4323,3771.0
2018-02-01 11:50:00,84.16,84.23,84.16,84.18,5927.0,73.4323,73.4934,73.4323,73.4498,5927.0
2018-02-01 11:55:00,84.18,84.34,84.18,84.3,11400.0,73.4498,73.5894,73.4498,73.5545,11400.0
2018-02-01 12:00:00,84.33,84.37,84.26,84.27,8521.0,73.5806,73.6155,73.5196,73.5283,8521.0
2018-02-01 12:05:00,84.3,84.41,84.29,84.41,10100.0,73.5545,73.6504,73.5457,73.6504,10100.0
2018-02-01 12:10:00,84.42,84.46,84.4,84.42,15050.0,73.6592,73.6941,73.6417,73.6592,15050.0
2018-02-01 12:15:00,84.41,84.45,84.39,84.44,9635.0,73.6504,73.6853,73.633,73.6766,9635.0
2018-02-01 12:20:00,84.44,84.47,84.41,84.42,4100.0,73.6766,73.7028,73.6504,73.6592,4100.0
2018-02-01 12:25:00,84.41,84.41,84.29,84.31,7402.0,73.6504,73.6504,73.5457,73.5632,7402.0
2018-02-01 12:30:00,84.3,84.32,84.27,84.29,7843.0,73.5545,73.5719,73.5283,73.5457,7843.0
2018-02-01 12:35:00,84.29,84.3,84.25,84.28,5828.0,73.5457,73.5545,73.5108,73.537,5828.0
2018-02-01 12:40:00,84.29,84.3,84.25,84.29,6118.0,73.5457,73.5545,73.5108,73.5457,6118.0
2018-02-01 12:45:00,84.26,84.29,84.24,84.24,3124.0,73.5196,73.5457,73.5021,73.5021,3124.0
2018-02-01 12:50:00,84.26,84.32,84.26,84.3,8661.0,73.5196,73.5719,73.5196,73.5545,8661.0
2018-02-01 12:55:00,84.3,84.38,84.3,84.36,5876.0,73.5545,73.6243,73.5545,73.6068,5876.0
2018-02-01 13:00:00,84.37,84.4,84.35,84.36,7317.0,73.6155,73.6417,73.5981,73.6068,7317.0
2018-02-01 13:05:00,84.38,84.41,84.35,84.37,3585.0,73.6243,73.6504,73.5981,73.6155,3585.0
2018-02-01 13:10:00,84.38,84.39,84.36,84.38,2744.0,73.6243,73.633,73.6068,73.6243,2744.0
2018-02-01 13:15:00,84.39,84.39,84.3,84.3,8362.0,73.633,73.633,73.5545,73.5545,8362.0
2018-02-01 13:20:00,84.3,84.34,84.3,84.32,3055.0,73.5545,73.5894,73.5545,73.5719,3055.0
2018-02-01 13:25:00,84.32,84.34,84.31,84.31,4390.0,73.5719,73.5894,73.5632,73.5632,4390.0
2018-02-01 13:30:00,84.31,84.32,84.28,84.3,9127.0,73.5632,73.5719,73.537,73.5545,9127.0
2018-02-01 13:35:00,84.28,84.29,84.22,84.23,9177.0,73.537,73.5457,73.4847,73.4934,9177.0
2018-02-01 13:40:00,84.23,84.24,84.16,84.17,7500.0,73.4934,73.5021,73.4323,73.441,7500.0
2018-02-01 13:45:00,84.17,84.18,84.06,84.11,101799.0,73.441,73.4498,73.345,73.3887,101799.0
2018-02-01 13:50:00,84.12,84.23,84.12,84.18,13015.0,73.3974,73.4934,73.3974,73.4498,13015.0
2018-02-01 13:55:00,84.19,84.21,84.05,84.09,11872.0,73.4585,73.4759,73.3363,73.3712,11872.0
2018-02-01 14:00:00,84.07,84.11,83.95,83.99,15051.0,73.3538,73.3887,73.2491,73.284,15051.0
2018-02-01 14:05:00,83.97,84.03,83.92,84.02,12910.0,73.2665,73.3189,73.2229,73.3101,12910.0
2018-02-01 14:10:00,84.02,84.07,83.99,84.05,9937.0,73.3101,73.3538,73.284,73.3363,9937.0
2018-02-01 14:15:00,84.07,84.13,83.98,84.0,11033.0,73.3538,73.4061,73.2752,73.2927,11033.0
2018-02-01 14:20:00,83.99,84.01,83.73,83.76,23913.0,73.284,73.3014,73.0571,73.0833,23913.0
2018-02-01 14:25:00,83.75,83.88,83.7,83.88,12635.0,73.0746,73.188,73.0309,73.188,12635.0
2018-02-01 14:30:00,83.91,83.99,83.89,83.94,12816.0,73.2142,73.284,73.1967,73.2403,12816.0
2018-02-01 14:35:00,83.94,84.06,83.94,84.01,6170.0,73.2403,73.345,73.2403,73.3014,6170.0
2018-02-01 14:40:00,84.01,84.08,83.99,84.0,14733.0,73.3014,73.3625,73.284,73.2927,14733.0
2018-02-01 14:45:00,84.03,84.14,84.03,84.14,11182.0,73.3189,73.4149,73.3189,73.4149,11182.0
2018-02-01 14:50:00,84.15,84.2,84.12,84.12,8860.0,73.4236,73.4672,73.3974,73.3974,8860.0
2018-02-01 14:55:00,84.12,84.16,84.11,84.16,4560.0,73.3974,73.4323,73.3887,73.4323,4560.0
2018-02-01 15:00:00,84.16,84.2,84.1,84.1,19439.0,73.4323,73.4672,73.3799,73.3799,19439.0
2018-02-01 15:05:00,84.1,84.12,84.05,84.12,9408.0,73.3799,73.3974,73.3363,73.3974,9408.0
2018-02-01 15:10:00,84.12,84.14,84.02,84.05,16951.0,73.3974,73.4149,73.3101,73.3363,16951.0
2018-02-01 15:15:00,84.03,84.08,83.99,83.99,22630.0,73.3189,73.3625,73.284,73.284,22630.0
2018-02-01 15:20:00,83.98,84.0,83.9,83.95,21817.0,73.2752,73.2927,73.2054,73.2491,21817.0
2018-02-01 15:25:00,83.94,83.98,83.89,83.89,18605.0,73.2403,73.2752,73.1967,73.1967,18605.0
2018-02-01 15:30:00,83.89,83.91,83.73,83.76,31473.0,73.1967,73.2142,73.0571,73.0833,31473.0
2018-02-01 15:35:00,83.76,83.81,83.76,83.78,24047.0,73.0833,73.1269,73.0833,73.1007,24047.0
2018-02-01 15:40:00,83.77,83.78,83.67,83.73,39118.0,73.092,73.1007,73.0048,73.0571,39118.0
2018-02-01 15:45:00,83.73,83.89,83.72,83.87,55829.0,73.0571,73.1967,73.0484,73.1793,55829.0
2018-02-01 15:50:00,83.87,83.98,83.85,83.88,81373.0,73.1793,73.2752,73.1618,73.188,81373.0
2018-02-01 15:55:00,83.88,83.99,83.85,83.97,86183.0,73.188,73.284,73.1618,73.2665,86183.0
2018-02-02 09:30:00,83.9,84.17,83.69,83.86,60664.0,73.2054,73.441,73.0222,73.1705,60664.0
2018-02-02 09:35:00,83.83,84.11,83.83,83.94,13996.0,73.1444,73.3887,73.1444,73.2403,13996.0
2018-02-02 09:40:00,83.92,84.27,83.92,84.2,35986.0,73.2229,73.5283,73.2229,73.4672,35986.0
2018-02-02 09:45:00,84.17,84.23,84.13,84.21,32292.0,73.441,73.4934,73.4061,73.4759,32292.0
2018-02-02 09:50:00,84.23,84.42,84.18,84.4,99628.0,73.4934,73.6592,73.4498,73.6417,99628.0
2018-02-02 09:55:00,84.37,84.59,84.3,84.36,27321.0,73.6155,73.8075,73.5545,73.6068,27321.0
2018-02-02 10:00:00,84.29,84.29,83.85,83.86,28592.0,73.5457,73.5457,73.1618,73.1705,28592.0
2018-02-02 10:05:00,83.88,84.21,83.85,84.09,35264.0,73.188,73.4759,73.1618,73.3712,35264.0
2018-02-02 10:10:00,84.09,84.3,83.96,84.25,47551.0,73.3712,73.5545,73.2578,73.5108,47551.0
2018-02-02 10:15:00,84.25,84.31,84.11,84.14,35755.0,73.5108,73.5632,73.3887,73.4149,35755.0
2018-02-02 10:20:00,84.14,84.16,83.95,83.99,21553.0,73.4149,73.4323,73.2491,73.284,21553.0
2018-02-02 10:25:00,83.95,84.04,83.86,83.93,16014.0,73.2491,73.3276,73.1705,73.2316,16014.0
2018-02-02 10:30:00,83.92,83.93,83.78,83.8,12840.0,73.2229,73.2316,73.1007,73.1182,12840.0
2018-02-02 10:35:00,83.76,83.85,83.7,83.73,20983.0,73.0833,73.1618,73.0309,73.0571,20983.0
2018-02-02 10:40:00,83.75,83.78,83.65,83.68,19305.0,73.0746,73.1007,72.9873,73.0135,19305.0
2018-02-02 10:45:00,83.66,83.68,83.58,83.58,31511.0,72.996,73.0135,72.9262,72.9262,31511.0
2018-02-02 10:50:00,83.58,83.73,83.58,83.61,21614.0,72.9262,73.0571,72.9262,72.9524,21614.0
2018-02-02 10:55:00,83.59,83.59,83.39,83.43,21037.0,72.935,72.935,72.7605,72.7954,21037.0
2018-02-02 11:00:00,83.42,83.52,83.31,83.46,74223.0,72.7866,72.8739,72.6906,72.8215,74223.0
2018-02-02 11:05:00,83.47,83.5,83.42,83.44,19497.0,72.8303,72.8564,72.7866,72.8041,19497.0
2018-02-02 11:10:00,83.45,83.45,83.32,83.34,17238.0,72.8128,72.8128,72.6994,72.7168,17238.0
2018-02-02 11:15:00,83.32,83.32,83.15,83.21,24097.0,72.6994,72.6994,72.551,72.6034,24097.0
2018-02-02 11:20:00,83.2,83.28,83.16,83.24,21685.0,72.5947,72.6645,72.5598,72.6296,21685.0
2018-02-02 11:25:00,83.22,83.31,83.21,83.26,17174.0,72.6121,72.6906,72.6034,72.647,17174.0
2018-02-02 11:30:00,83.26,83.3,83.16,83.18,21064.0,72.647,72.6819,72.5598,72.5772,21064.0
2018-02-02 11:35:00,83.17,83.2,83.13,83.15,24267.0,72.5685,72.5947,72.5336,72.551,24267.0
2018-02-02 11:40:00,83.18,83.21,83.09,83.12,17382.0,72.5772,72.6034,72.4987,72.5249,17382.0
2018-02-02 11:45:00,83.12,83.25,83.1,83.23,29530.0,72.5249,72.6383,72.5074,72.6208,29530.0
2018-02-02 11:50:00,83.22,83.28,83.16,83.27,19303.0,72.6121,72.6645,72.5598,72.6557,19303.0
2018-02-02 11:55:00,83.26,83.28,83.04,83.05,27073.0,72.647,72.6645,72.4551,72.4638,27073.0
2018-02-02 12:00:00,83.04,83.15,83.01,83.08,49515.0,72.4551,72.551,72.4289,72.49,49515.0
2018-02-02 12:05:00,83.06,83.07,82.94,82.96,23347.0,72.4725,72.4812,72.3678,72.3853,23347.0
2018-02-02 12:10:00,82.98,83.0,82.86,82.9,40097.0,72.4027,72.4202,72.298,72.3329,40097.0
2018-02-02 12:15:00,82.92,83.15,82.92,83.12,29878.0,72.3504,72.551,72.3504,72.5249,29878.0
2018-02-02 12:20:00,83.11,83.18,83.09,83.14,18654.0,72.5161,72.5772,72.4987,72.5423,18654.0
2018-02-02 12:25:00,83.17,83.37,83.16,83.33,26365.0,72.5685,72.743,72.5598,72.7081,26365.0
2018-02-02 12:30:00,83.3,83.31,83.19,83.2,17604.0,72.6819,72.6906,72.5859,72.5947,17604.0
2018-02-02 12:35:00,83.21,83.28,83.17,83.23,37570.0,72.6034,72.6645,72.5685,72.6208,37570.0
2018-02-02 12:40:00,83.24,83.35,83.19,83.34,27460.0,72.6296,72.7256,72.5859,72.7168,27460.0
2018-02-02 12:45:00,83.34,83.36,83.18,83.18,17578.0,72.7168,72.7343,72.5772,72.5772,17578.0
2018-02-02 12:50:00,83.19,83.19,83.14,83.15,16722.0,72.5859,72.5859,72.5423,72.551,16722.0
2018-02-02 12:55:00,83.15,83.19,83.1,83.14,13787.0,72.551,72.5859,72.5074,72.5423,13787.0
2018-02-02 13:00:00,83.14,83.14,83.04,83.1,11201.0,72.5423,72.5423,72.4551,72.5074,11201.0
2018-02-02 13:05:00,83.09,83.16,83.07,83.07,12518.0,72.4987,72.5598,72.4812,72.4812,12518.0
2018-02-02 13:10:00,83.11,83.14,83.06,83.11,14559.0,72.5161,72.5423,72.4725,72.5161,14559.0
2018-02-02 13:15:00,83.12,83.15,83.05,83.05,9616.0,72.5249,72.551,72.4638,72.4638,9616.0
2018-02-02 13:20:00,83.05,83.05,82.91,82.91,11756.0,72.4638,72.4638,72.3416,72.3416,11756.0
2018-02-02 13:25:00,82.91,83.06,82.9,83.05,28139.0,72.3416,72.4725,72.3329,72.4638,28139.0
2018-02-02 13:30:00,83.05,83.15,83.04,83.13,14421.0,72.4638,72.551,72.4551,72.5336,14421.0
2018-02-02 13:35:00,83.14,83.17,83.09,83.11,21606.0,72.5423,72.5685,72.4987,72.5161,21606.0
2018-02-02 13:40:00,83.09,83.14,82.97,83.0,33567.0,72.4987,72.5423,72.394,72.4202,33567.0
2018-02-02 13:45:00,83.0,83.04,82.96,82.97,27998.0,72.4202,72.4551,72.3853,72.394,27998.0
2018-02-02 13:50:00,82.97,83.04,82.97,83.01,17063.0,72.394,72.4551,72.394,72.4289,17063.0
2018-02-02 13:55:00,83.01,83.03,82.91,82.95,16560.0,72.4289,72.4463,72.3416,72.3765,16560.0
2018-02-02 14:00:00,82.95,83.03,82.95,83.0,23095.0,72.3765,72.4463,72.3765,72.4202,23095.0
2018-02-02 14:05:00,83.01,83.11,82.99,83.05,19750.0,72.4289,72.5161,72.4114,72.4638,19750.0
2018-02-02 14:10:00,83.06,83.06,82.88,82.95,23437.0,72.4725,72.4725,72.3155,72.3765,23437.0
2018-02-02 14:15:00,82.94,83.0,82.82,82.9,32086.0,72.3678,72.4202,72.2631,72.3329,32086.0
2018-02-02 14:20:00,82.93,82.98,82.88,82.98,31697.0,72.3591,72.4027,72.3155,72.4027,31697.0
2018-02-02 14:25:00,83.0,83.02,82.79,82.82,26664.0,72.4202,72.4376,72.2369,72.2631,26664.0
2018-02-02 14:30:00,82.82,82.92,82.73,82.9,30058.0,72.2631,72.3504,72.1846,72.3329,30058.0
2018-02-02 14:35:00,82.89,82.92,82.76,82.78,25720.0,72.3242,72.3504,72.2108,72.2282,25720.0
2018-02-02 14:40:00,82.78,82.88,82.76,82.88,23728.0,72.2282,72.3155,72.2108,72.3155,23728.0
2018-02-02 14:45:00,82.88,82.9,82.75,82.78,19463.0,72.3155,72.3329,72.202,72.2282,19463.0
2018-02-02 14:50:00,82.78,82.79,82.7,82.79,19677.0,72.2282,72.2369,72.1584,72.2369,19677.0
2018-02-02 14:55:00,82.76,82.78,82.52,82.56,23984.0,72.2108,72.2282,72.0013,72.0362,23984.0
2018-02-02 15:00:00,82.52,82.58,82.46,82.53,32469.0,72.0013,72.0537,71.949,72.0101,32469.0
2018-02-02 15:05:00,82.53,82.54,82.44,82.47,21359.0,72.0101,72.0188,71.9315,71.9577,21359.0
2018-02-02 15:10:00,82.45,82.74,82.45,82.69,39455.0,71.9403,72.1933,71.9403,72.1497,39455.0
2018-02-02 15:15:00,82.69,82.86,82.69,82.81,42190.0,72.1497,72.298,72.1497,72.2544,42190.0
2018-02-02 15:20:00,82.81,82.87,82.8,82.85,46569.0,72.2544,72.3067,72.2457,72.2893,46569.0
2018-02-02 15:25:00,82.85,82.88,82.78,82.79,42155.0,72.2893,72.3155,72.2282,72.2369,42155.0
2018-02-02 15:30:00,82.78,82.78,82.65,82.74,44836.0,72.2282,72.2282,72.1148,72.1933,44836.0
2018-02-02 15:35:00,82.74,82.85,82.7,82.82,37633.0,72.1933,72.2893,72.1584,72.2631,37633.0
2018-02-02 15:40:00,82.81,82.81,82.56,82.65,64597.0,72.2544,72.2544,72.0362,72.1148,64597.0
2018-02-02 15:45:00,82.65,82.71,82.62,82.7,70118.0,72.1148,72.1671,72.0886,72.1584,70118.0
2018-02-02 15:50:00,82.69,82.76,82.67,82.67,79698.0,72.1497,72.2108,72.1322,72.1322,79698.0
2018-02-02 15:55:00,82.67,82.68,82.46,82.63,204562.0,72.1322,72.141,71.949,72.0973,204562.0
2018-02-05 09:30:00,82.07,82.57,82.0,82.22,58326.0,71.6087,72.045,71.5476,71.7396,58326.0
2018-02-05 09:35:00,82.22,82.37,82.11,82.2,20391.0,71.7396,71.8705,71.6436,71.7221,20391.0
2018-02-05 09:40:00,82.16,82.21,81.82,82.0,24085.0,71.6872,71.7309,71.3906,71.5476,24085.0
2018-02-05 09:45:00,82.03,82.05,81.83,81.92,32668.0,71.5738,71.5913,71.3993,71.4778,32668.0
2018-02-05 09:50:00,81.9,81.96,81.75,81.82,34816.0,71.4604,71.5127,71.3295,71.3906,34816.0
2018-02-05 09:55:00,81.84,81.88,81.75,81.83,16312.0,71.408,71.4429,71.3295,71.3993,16312.0
2018-02-05 10:00:00,81.85,81.95,81.75,81.93,23747.0,71.4168,71.504,71.3295,71.4866,23747.0
2018-02-05 10:05:00,81.95,82.11,81.93,82.07,16155.0,71.504,71.6436,71.4866,71.6087,16155.0
2018-02-05 10:10:00,82.08,82.3,82.08,82.24,39591.0,71.6174,71.8094,71.6174,71.757,39591.0
2018-02-05 10:15:00,82.23,82.46,82.21,82.46,24132.0,71.7483,71.949,71.7309,71.949,24132.0
2018-02-05 10:20:00,82.46,82.63,82.41,82.6,16918.0,71.949,72.0973,71.9054,72.0712,16918.0
2018-02-05 10:25:00,82.61,82.83,82.61,82.82,17294.0,72.0799,72.2718,72.0799,72.2631,17294.0
2018-02-05 10:30:00,82.8,82.83,82.4,82.41,28164.0,72.2457,72.2718,71.8966,71.9054,28164.0
2018-02-05 10:35:00,82.41,82.56,82.4,82.56,18989.0,71.9054,72.0362,71.8966,72.0362,18989.0
2018-02-05 10:40:00,82.58,82.65,82.51,82.54,14547.0,72.0537,72.1148,71.9926,72.0188,14547.0
2018-02-05 10:45:00,82.52,82.72,82.52,82.68,15924.0,72.0013,72.1759,72.0013,72.141,15924.0
2018-02-05 10:50:00,82.7,82.8,82.64,82.72,22763.0,72.1584,72.2457,72.1061,72.1759,22763.0
2018-02-05 10:55:00,82.72,82.79,82.64,82.7,14346.0,72.1759,72.2369,72.1061,72.1584,14346.0
2018-02-05 11:00:00,82.68,82.73,82.47,82.48,13603.0,72.141,72.1846,71.9577,71.9664,13603.0
2018-02-05 11:05:00,82.48,82.49,82.41,82.47,11307.0,71.9664,71.9752,71.9054,71.9577,11307.0
2018-02-05 11:10:00,82.48,82.65,82.47,82.62,21948.0,71.9664,72.1148,71.9577,72.0886,21948.0
2018-02-05 11:15:00,82.61,82.86,82.6,82.84,17614.0,72.0799,72.298,72.0712,72.2806,17614.0
2018-02-05 11:20:00,82.82,82.85,82.74,82.85,17303.0,72.2631,72.2893,72.1933,72.2893,17303.0
2018-02-05 11:25:00,82.83,82.95,82.79,82.79,17705.0,72.2718,72.3765,72.2369,72.2369,17705.0
2018-02-05 11:30:00,82.8,82.8,82.59,82.71,16962.0,72.2457,72.2457,72.0624,72.1671,16962.0
2018-02-05 11:35:00,82.68,82.68,82.55,82.59,9219.0,72.141,72.141,72.0275,72.0624,9219.0
2018-02-05 11:40:00,82.58,82.62,82.55,82.55,9078.0,72.0537,72.0886,72.0275,72.0275,9078.0
2018-02-05 11:45:00,82.58,82.62,82.56,82.56,10713.0,72.0537,72.0886,72.0362,72.0362,10713.0
2018-02-05 11:50:00,82.59,82.62,82.58,82.59,5382.0,72.0624,72.0886,72.0537,72.0624,5382.0
2018-02-05 11:55:00,82.59,82.79,82.59,82.79,11559.0,72.0624,72.2369,72.0624,72.2369,11559.0
2018-02-05 12:00:00,82.77,82.82,82.68,82.68,17695.0,72.2195,72.2631,72.141,72.141,17695.0
2018-02-05 12:05:00,82.67,82.67,82.55,82.59,12933.0,72.1322,72.1322,72.0275,72.0624,12933.0
2018-02-05 12:10:00,82.58,82.64,82.55,82.64,9738.0,72.0537,72.1061,72.0275,72.1061,9738.0
2018-02-05 12:15:00,82.65,82.65,82.44,82.47,13483.0,72.1148,72.1148,71.9315,71.9577,13483.0
2018-02-05 12:20:00,82.47,82.47,82.28,82.3,9570.0,71.9577,71.9577,71.7919,71.8094,9570.0
2018-02-05 12:25:00,82.31,82.47,82.31,82.42,8995.0,71.8181,71.9577,71.8181,71.9141,8995.0
2018-02-05 12:30:00,82.4,82.55,82.4,82.5,10919.0,71.8966,72.0275,71.8966,71.9839,10919.0
2018-02-05 12:35:00,82.49,82.53,82.37,82.47,11149.0,71.9752,72.0101,71.8705,71.9577,11149.0
2018-02-05 12:40:00,82.52,82.55,82.38,82.45,6205.0,72.0013,72.0275,71.8792,71.9403,6205.0
2018-02-05 12:45:00,82.46,82.55,82.43,82.53,16262.0,71.949,72.0275,71.9228,72.0101,16262.0
2018-02-05 12:50:00,82.53,82.57,82.44,82.44,5213.0,72.0101,72.045,71.9315,71.9315,5213.0
2018-02-05 12:55:00,82.41,82.45,82.27,82.31,10885.0,71.9054,71.9403,71.7832,71.8181,10885.0
2018-02-05 13:00:00,82.33,82.33,82.13,82.17,13531.0,71.8356,71.8356,71.6611,71.696,13531.0
2018-02-05 13:05:00,82.16,82.21,82.04,82.05,17311.0,71.6872,71.7309,71.5825,71.5913,17311.0
2018-02-05 13:10:00,82.08,82.13,82.01,82.04,9015.0,71.6174,71.6611,71.5564,71.5825,9015.0
2018-02-05 13:15:00,82.0,82.13,81.93,81.97,19509.0,71.5476,71.6611,71.4866,71.5215,19509.0
2018-02-05 13:20:00,81.97,82.08,81.93,81.95,11430.0,71.5215,71.6174,71.4866,71.504,11430.0
2018-02-05 13:25:00,81.96,81.96,81.77,81.92,15437.0,71.5127,71.5127,71.3469,71.4778,15437.0
2018-02-05 13:30:00,81.88,81.99,81.79,81.79,13531.0,71.4429,71.5389,71.3644,71.3644,13531.0
2018-02-05 13:35:00,81.81,81.89,81.71,81.75,26600.0,71.3819,71.4517,71.2946,71.3295,26600.0
2018-02-05 13:40:00,81.76,82.03,81.75,82.0,17705.0,71.3382,71.5738,71.3295,71.5476,17705.0
2018-02-05 13:45:00,81.95,82.05,81.92,82.02,21102.0,71.504,71.5913,71.4778,71.5651,21102.0
2018-02-05 13:50:00,82.02,82.14,82.02,82.1,13832.0,71.5651,71.6698,71.5651,71.6349,13832.0
2018-02-05 13:55:00,82.1,82.32,82.08,82.31,11975.0,71.6349,71.8268,71.6174,71.8181,11975.0
2018-02-05 14:00:00,82.28,82.32,82.15,82.16,12505.0,71.7919,71.8268,71.6785,71.6872,12505.0
2018-02-05 14:05:00,82.17,82.22,82.04,82.04,17067.0,71.696,71.7396,71.5825,71.5825,17067.0
2018-02-05 14:10:00,82.05,82.22,82.03,82.17,12889.0,71.5913,71.7396,71.5738,71.696,12889.0
2018-02-05 14:15:00,82.14,82.16,81.94,82.02,13700.0,71.6698,71.6872,71.4953,71.5651,13700.0
2018-02-05 14:20:00,81.99,82.05,81.86,81.89,14217.0,71.5389,71.5913,71.4255,71.4517,14217.0
2018-02-05 14:25:00,81.86,81.94,81.75,81.83,19482.0,71.4255,71.4953,71.3295,71.3993,19482.0
2018-02-05 14:30:00,81.82,81.88,81.72,81.77,44039.0,71.3906,71.4429,71.3033,71.3469,44039.0
2018-02-05 14:35:00,81.79,81.88,81.76,81.81,16159.0,71.3644,71.4429,71.3382,71.3819,16159.0
2018-02-05 14:40:00,81.82,81.91,81.72,81.75,35330.0,71.3906,71.4691,71.3033,71.3295,35330.0
2018-02-05 14:45:00,81.76,81.83,81.69,81.72,47027.0,71.3382,71.3993,71.2771,71.3033,47027.0
2018-02-05 14:50:00,81.69,81.72,81.56,81.62,15400.0,71.2771,71.3033,71.1637,71.2161,15400.0
2018-02-05 14:55:00,81.62,81.62,81.15,81.18,23098.0,71.2161,71.2161,70.806,70.8322,23098.0
2018-02-05 15:00:00,81.23,81.29,80.89,80.89,30971.0,70.8758,70.9281,70.5791,70.5791,30971.0
2018-02-05 15:05:00,80.93,81.06,80.01,80.04,43326.0,70.614,70.7275,69.8113,69.8375,43326.0
2018-02-05 15:10:00,80.01,80.63,79.49,80.42,75690.0,69.8113,70.3523,69.3576,70.169,75690.0
2018-02-05 15:15:00,80.41,81.03,80.27,80.52,58197.0,70.1603,70.7013,70.0382,70.2563,58197.0
2018-02-05 15:20:00,80.43,81.2,80.22,81.2,67688.0,70.1778,70.8496,69.9945,70.8496,67688.0
2018-02-05 15:25:00,81.19,81.39,81.05,81.35,54635.0,70.8409,71.0154,70.7187,70.9805,54635.0
2018-02-05 15:30:00,81.37,81.41,80.92,81.33,63698.0,70.9979,71.0328,70.6053,70.963,63698.0
2018-02-05 15:35:00,81.36,81.39,80.78,80.83,62872.0,70.9892,71.0154,70.4831,70.5268,62872.0
2018-02-05 15:40:00,80.83,80.95,80.59,80.67,51943.0,70.5268,70.6315,70.3174,70.3872,51943.0
2018-02-05 15:45:00,80.65,80.73,80.1,80.1,89774.0,70.3697,70.4395,69.8898,69.8898,89774.0
2018-02-05 15:50:00,80.1,80.35,79.78,79.85,110299.0,69.8898,70.108,69.6106,69.6717,110299.0
2018-02-05 15:55:00,79.85,80.28,79.78,79.86,154739.0,69.6717,70.0469,69.6106,69.6804,154739.0
2018-02-06 09:30:00,78.35,78.35,76.35,78.08,123955.0,68.3629,68.3629,66.6178,68.1273,123955.0
2018-02-06 09:35:00,78.11,79.43,78.11,79.42,69373.0,68.1535,69.3052,68.1535,69.2965,69373.0
2018-02-06 09:40:00,79.32,80.18,79.22,80.12,175089.0,69.2092,69.9596,69.122,69.9073,175089.0
2018-02-06 09:45:00,80.06,80.16,79.76,79.94,44070.0,69.8549,69.9422,69.5932,69.7502,44070.0
2018-02-06 09:50:00,79.88,80.39,79.72,80.33,11997.0,69.6979,70.1429,69.5583,70.0905,11997.0
2018-02-06 09:55:00,80.27,80.44,79.49,79.93,60143.0,70.0382,70.1865,69.3576,69.7415,60143.0
2018-02-06 10:00:00,79.91,80.43,79.77,80.0,16884.0,69.724,70.1778,69.6019,69.8026,16884.0
2018-02-06 10:05:00,80.04,80.3,79.43,79.43,23122.0,69.8375,70.0643,69.3052,69.3052,23122.0
2018-02-06 10:10:00,79.39,80.06,79.39,79.76,68426.0,69.2703,69.8549,69.2703,69.5932,68426.0
2018-02-06 10:15:00,79.81,80.09,79.24,79.4,80425.0,69.6368,69.8811,69.1394,69.279,80425.0
2018-02-06 10:20:00,79.62,79.75,79.01,79.28,13029.0,69.471,69.5844,68.9388,69.1743,13029.0
2018-02-06 10:25:00,79.26,79.4,78.85,78.89,19482.0,69.1569,69.279,68.7992,68.8341,19482.0
2018-02-06 10:30:00,78.89,78.94,78.53,78.63,28428.0,68.8341,68.8777,68.5199,68.6072,28428.0
2018-02-06 10:35:00,78.63,78.63,78.11,78.3,12983.0,68.6072,68.6072,68.1535,68.3193,12983.0
2018-02-06 10:40:00,78.28,78.97,78.16,78.96,29278.0,68.3018,68.9039,68.1971,68.8951,29278.0
2018-02-06 10:45:00,78.87,79.27,78.83,79.08,18877.0,68.8166,69.1656,68.7817,68.9998,18877.0
2018-02-06 10:50:00,79.16,79.45,78.92,79.45,20548.0,69.0696,69.3227,68.8602,69.3227,20548.0
2018-02-06 10:55:00,79.38,79.46,78.9,78.93,14965.0,69.2616,69.3314,68.8428,68.869,14965.0
2018-02-06 11:00:00,78.91,78.96,78.67,78.71,18468.0,68.8515,68.8951,68.6421,68.677,18468.0
2018-02-06 11:05:00,78.74,79.17,78.74,79.06,22452.0,68.7032,69.0784,68.7032,68.9824,22452.0
2018-02-06 11:10:00,79.0,79.18,78.88,78.99,20507.0,68.93,69.0871,68.8253,68.9213,20507.0
2018-02-06 11:15:00,79.01,79.23,78.87,79.19,19902.0,68.9388,69.1307,68.8166,69.0958,19902.0
2018-02-06 11:20:00,79.14,79.14,78.95,79.06,16685.0,69.0522,69.0522,68.8864,68.9824,16685.0
2018-02-06 11:25:00,79.03,79.08,78.83,78.98,31442.0,68.9562,68.9998,68.7817,68.9126,31442.0
2018-02-06 11:30:00,78.96,79.0,78.58,78.65,27082.0,68.8951,68.93,68.5636,68.6246,27082.0
2018-02-06 11:35:00,78.58,78.62,78.48,78.53,21300.0,68.5636,68.5985,68.4763,68.5199,21300.0
2018-02-06 11:40:00,78.53,78.83,78.49,78.75,15210.0,68.5199,68.7817,68.485,68.7119,15210.0
2018-02-06 11:45:00,78.68,78.76,78.62,78.72,7747.0,68.6508,68.7206,68.5985,68.6857,7747.0
2018-02-06 11:50:00,78.71,79.36,78.71,79.28,22044.0,68.677,69.2441,68.677,69.1743,22044.0
2018-02-06 11:55:00,79.2,79.38,79.03,79.12,23328.0,69.1045,69.2616,68.9562,69.0347,23328.0
2018-02-06 12:00:00,79.13,79.29,78.99,79.25,34666.0,69.0435,69.1831,68.9213,69.1482,34666.0
2018-02-06 12:05:00,79.25,79.47,79.21,79.44,36393.0,69.1482,69.3401,69.1133,69.3139,36393.0
2018-02-06 12:10:00,79.42,79.62,79.41,79.59,40872.0,69.2965,69.471,69.2878,69.4448,40872.0
2018-02-06 12:15:00,79.56,79.69,79.53,79.55,31266.0,69.4187,69.5321,69.3925,69.4099,31266.0
2018-02-06 12:20:00,79.55,79.67,79.52,79.55,34672.0,69.4099,69.5146,69.3838,69.4099,34672.0
2018-02-06 12:25:00,79.63,79.87,79.54,79.87,11871.0,69.4797,69.6891,69.4012,69.6891,11871.0
2018-02-06 12:30:00,79.92,80.06,79.66,79.76,15739.0,69.7328,69.8549,69.5059,69.5932,15739.0
2018-02-06 12:35:00,79.72,80.14,79.53,80.11,13119.0,69.5583,69.9247,69.3925,69.8985,13119.0
2018-02-06 12:40:00,80.1,80.15,79.85,79.85,15761.0,69.8898,69.9334,69.6717,69.6717,15761.0
2018-02-06 12:45:00,79.8,79.81,79.58,79.67,11775.0,69.6281,69.6368,69.4361,69.5146,11775.0
2018-02-06 12:50:00,79.68,79.68,79.5,79.56,8763.0,69.5234,69.5234,69.3663,69.4187,8763.0
2018-02-06 12:55:00,79.56,79.83,79.55,79.81,8554.0,69.4187,69.6542,69.4099,69.6368,8554.0
2018-02-06 13:00:00,79.79,79.79,79.38,79.57,12978.0,69.6193,69.6193,69.2616,69.4274,12978.0
2018-02-06 13:05:00,79.64,79.68,79.37,79.43,9969.0,69.4885,69.5234,69.2529,69.3052,9969.0
2018-02-06 13:10:00,79.43,79.85,79.4,79.85,11800.0,69.3052,69.6717,69.279,69.6717,11800.0
2018-02-06 13:15:00,79.79,79.92,79.65,79.92,5767.0,69.6193,69.7328,69.4972,69.7328,5767.0
2018-02-06 13:20:00,79.96,79.98,79.55,79.59,8949.0,69.7677,69.7851,69.4099,69.4448,8949.0
2018-02-06 13:25:00,79.66,79.71,79.53,79.58,8436.0,69.5059,69.5495,69.3925,69.4361,8436.0
2018-02-06 13:30:00,79.57,79.57,79.14,79.28,34701.0,69.4274,69.4274,69.0522,69.1743,34701.0
2018-02-06 13:35:00,79.33,79.4,79.25,79.34,13005.0,69.218,69.279,69.1482,69.2267,13005.0
2018-02-06 13:40:00,79.37,79.37,79.1,79.14,13648.0,69.2529,69.2529,69.0173,69.0522,13648.0
2018-02-06 13:45:00,79.13,79.38,79.1,79.22,15035.0,69.0435,69.2616,69.0173,69.122,15035.0
2018-02-06 13:50:00,79.19,79.28,79.08,79.23,20570.0,69.0958,69.1743,68.9998,69.1307,20570.0
2018-02-06 13:55:00,79.19,79.23,79.05,79.12,19811.0,69.0958,69.1307,68.9737,69.0347,19811.0
2018-02-06 14:00:00,79.14,79.22,79.1,79.15,16751.0,69.0522,69.122,69.0173,69.0609,16751.0
2018-02-06 14:05:00,79.18,79.18,78.95,78.99,18625.0,69.0871,69.0871,68.8864,68.9213,18625.0
2018-02-06 14:10:00,79.0,79.34,78.99,79.21,26963.0,68.93,69.2267,68.9213,69.1133,26963.0
2018-02-06 14:15:00,79.22,79.22,78.99,79.1,15868.0,69.122,69.122,68.9213,69.0173,15868.0
2018-02-06 14:20:00,79.02,79.13,78.91,78.99,14385.0,68.9475,69.0435,68.8515,68.9213,14385.0
2018-02-06 14:25:00,78.96,79.12,78.92,79.04,15721.0,68.8951,69.0347,68.8602,68.9649,15721.0
2018-02-06 14:30:00,79.03,79.17,78.95,79.17,22890.0,68.9562,69.0784,68.8864,69.0784,22890.0
2018-02-06 14:35:00,79.17,79.3,79.15,79.2,18111.0,69.0784,69.1918,69.0609,69.1045,18111.0
2018-02-06 14:40:00,79.17,79.53,79.14,79.53,23962.0,69.0784,69.3925,69.0522,69.3925,23962.0
2018-02-06 14:45:00,79.55,79.73,79.44,79.68,16553.0,69.4099,69.567,69.3139,69.5234,16553.0
2018-02-06 14:50:00,79.71,79.98,79.63,79.95,46432.0,69.5495,69.7851,69.4797,69.7589,46432.0
2018-02-06 14:55:00,79.95,80.26,79.95,80.22,18692.0,69.7589,70.0294,69.7589,69.9945,18692.0
2018-02-06 15:00:00,80.27,80.45,80.16,80.29,19665.0,70.0382,70.1952,69.9422,70.0556,19665.0
2018-02-06 15:05:00,80.29,80.62,80.27,80.62,60892.0,70.0556,70.3435,70.0382,70.3435,60892.0
2018-02-06 15:10:00,80.64,80.64,80.39,80.44,26012.0,70.361,70.361,70.1429,70.1865,26012.0
2018-02-06 15:15:00,80.39,80.51,80.07,80.07,15739.0,70.1429,70.2476,69.8636,69.8636,15739.0
2018-02-06 15:20:00,80.13,80.45,80.08,80.16,44287.0,69.916,70.1952,69.8724,69.9422,44287.0
2018-02-06 15:25:00,80.17,80.5,80.16,80.46,23157.0,69.9509,70.2388,69.9422,70.2039,23157.0
2018-02-06 15:30:00,80.44,80.55,80.18,80.47,53126.0,70.1865,70.2825,69.9596,70.2127,53126.0
2018-02-06 15:35:00,80.48,80.74,80.36,80.74,45352.0,70.2214,70.4482,70.1167,70.4482,45352.0
2018-02-06 15:40:00,80.75,80.83,80.6,80.6,48468.0,70.457,70.5268,70.3261,70.3261,48468.0
2018-02-06 15:45:00,80.59,80.67,80.26,80.3,63464.0,70.3174,70.3872,70.0294,70.0643,63464.0
2018-02-06 15:50:00,80.3,80.45,80.13,80.42,62710.0,70.0643,70.1952,69.916,70.169,62710.0
2018-02-06 15:55:00,80.42,80.65,80.31,80.61,134245.0,70.169,70.3697,70.0731,70.3348,134245.0
2018-02-07 09:30:00,80.07,80.24,80.0,80.24,36026.0,69.8636,70.012,69.8026,70.012,36026.0
2018-02-07 09:35:00,80.23,80.55,80.23,80.55,6552.0,70.0033,70.2825,70.0033,70.2825,6552.0
2018-02-07 09:40:00,80.55,80.8,80.35,80.48,16748.0,70.2825,70.5006,70.108,70.2214,16748.0
2018-02-07 09:45:00,80.35,80.57,80.22,80.29,46149.0,70.108,70.2999,69.9945,70.0556,46149.0
2018-02-07 09:50:00,80.24,80.68,80.1,80.55,25777.0,70.012,70.3959,69.8898,70.2825,25777.0
2018-02-07 09:55:00,80.55,80.63,80.35,80.57,16083.0,70.2825,70.3523,70.108,70.2999,16083.0
2018-02-07 10:00:00,80.56,80.69,80.38,80.57,13434.0,70.2912,70.4046,70.1341,70.2999,13434.0
2018-02-07 10:05:00,80.58,81.26,80.58,81.26,36900.0,70.3086,70.902,70.3086,70.902,36900.0
2018-02-07 10:10:00,81.27,81.34,80.93,81.04,19256.0,70.9107,70.9718,70.614,70.71,19256.0
2018-02-07 10:15:00,81.07,81.22,80.92,81.2,19120.0,70.7362,70.8671,70.6053,70.8496,19120.0
2018-02-07 10:20:00,81.2,81.28,81.02,81.26,25944.0,70.8496,70.9194,70.6926,70.902,25944.0
2018-02-07 10:25:00,81.28,81.45,81.09,81.12,32665.0,70.9194,71.0677,70.7536,70.7798,32665.0
2018-02-07 10:30:00,81.06,81.11,80.71,80.76,28941.0,70.7275,70.7711,70.4221,70.4657,28941.0
2018-02-07 10:35:00,80.69,80.94,80.67,80.85,37415.0,70.4046,70.6227,70.3872,70.5442,37415.0
2018-02-07 10:40:00,80.82,80.83,80.68,80.74,27658.0,70.518,70.5268,70.3959,70.4482,27658.0
2018-02-07 10:45:00,80.74,80.92,80.73,80.89,38876.0,70.4482,70.6053,70.4395,70.5791,38876.0
2018-02-07 10:50:00,80.95,81.07,80.9,81.07,17240.0,70.6315,70.7362,70.5878,70.7362,17240.0
2018-02-07 10:55:00,81.06,81.28,81.03,81.07,20991.0,70.7275,70.9194,70.7013,70.7362,20991.0
2018-02-07 11:00:00,81.11,81.26,81.08,81.11,21525.0,70.7711,70.902,70.7449,70.7711,21525.0
2018-02-07 11:05:00,81.15,81.37,81.11,81.34,21317.0,70.806,70.9979,70.7711,70.9718,21317.0
2018-02-07 11:10:00,81.39,81.47,81.3,81.4,20483.0,71.0154,71.0852,70.9369,71.0241,20483.0
2018-02-07 11:15:00,81.39,81.56,81.39,81.45,39143.0,71.0154,71.1637,71.0154,71.0677,39143.0
2018-02-07 11:20:00,81.48,81.48,81.29,81.42,24225.0,71.0939,71.0939,70.9281,71.0416,24225.0
2018-02-07 11:25:00,81.46,81.57,81.4,81.43,34801.0,71.0765,71.1724,71.0241,71.0503,34801.0
2018-02-07 11:30:00,81.42,81.52,81.38,81.48,42593.0,71.0416,71.1288,71.0067,71.0939,42593.0
2018-02-07 11:35:00,81.5,81.57,81.4,81.56,40420.0,71.1114,71.1724,71.0241,71.1637,40420.0
2018-02-07 11:40:00,81.56,81.67,81.5,81.61,29980.0,71.1637,71.2597,71.1114,71.2073,29980.0
2018-02-07 11:45:00,81.64,81.64,81.42,81.52,22595.0,71.2335,71.2335,71.0416,71.1288,22595.0
2018-02-07 11:50:00,81.49,81.67,81.46,81.6,17792.0,71.1026,71.2597,71.0765,71.1986,17792.0
2018-02-07 11:55:00,81.59,81.76,81.52,81.76,14697.0,71.1899,71.3382,71.1288,71.3382,14697.0
2018-02-07 12:00:00,81.71,81.94,81.71,81.89,23989.0,71.2946,71.4953,71.2946,71.4517,23989.0
2018-02-07 12:05:00,81.86,81.88,81.64,81.69,13550.0,71.4255,71.4429,71.2335,71.2771,13550.0
2018-02-07 12:10:00,81.69,81.79,81.64,81.79,36730.0,71.2771,71.3644,71.2335,71.3644,36730.0
2018-02-07 12:15:00,81.77,81.86,81.77,81.8,31293.0,71.3469,71.4255,71.3469,71.3731,31293.0
2018-02-07 12:20:00,81.78,81.84,81.75,81.81,24017.0,71.3557,71.408,71.3295,71.3819,24017.0
2018-02-07 12:25:00,81.81,81.84,81.77,81.82,13201.0,71.3819,71.408,71.3469,71.3906,13201.0
2018-02-07 12:30:00,81.84,81.87,81.7,81.72,16758.0,71.408,71.4342,71.2859,71.3033,16758.0
2018-02-07 12:35:00,81.72,81.72,81.53,81.55,10682.0,71.3033,71.3033,71.1375,71.155,10682.0
2018-02-07 12:40:00,81.57,81.66,81.56,81.62,10745.0,71.1724,71.251,71.1637,71.2161,10745.0
2018-02-07 12:45:00,81.64,81.72,81.56,81.58,12383.0,71.2335,71.3033,71.1637,71.1812,12383.0
2018-02-07 12:50:00,81.55,81.61,81.52,81.54,12865.0,71.155,71.2073,71.1288,71.1463,12865.0
2018-02-07 12:55:00,81.55,81.61,81.49,81.49,10414.0,71.155,71.2073,71.1026,71.1026,10414.0
2018-02-07 13:00:00,81.51,81.61,81.23,81.42,21243.0,71.1201,71.2073,70.8758,71.0416,21243.0
2018-02-07 13:05:00,81.42,81.42,81.19,81.29,11810.0,71.0416,71.0416,70.8409,70.9281,11810.0
2018-02-07 13:10:00,81.29,81.36,81.15,81.28,76872.0,70.9281,70.9892,70.806,70.9194,76872.0
2018-02-07 13:15:00,81.3,81.48,81.14,81.48,46555.0,70.9369,71.0939,70.7973,71.0939,46555.0
2018-02-07 13:20:00,81.42,81.52,81.25,81.31,43305.0,71.0416,71.1288,70.8932,70.9456,43305.0
2018-02-07 13:25:00,81.31,81.5,81.14,81.44,36507.0,70.9456,71.1114,70.7973,71.059,36507.0
2018-02-07 13:30:00,81.44,81.45,81.29,81.33,21181.0,71.059,71.0677,70.9281,70.963,21181.0
2018-02-07 13:35:00,81.36,81.56,81.32,81.45,26376.0,70.9892,71.1637,70.9543,71.0677,26376.0
2018-02-07 13:40:00,81.45,81.52,81.39,81.45,20097.0,71.0677,71.1288,71.0154,71.0677,20097.0
2018-02-07 13:45:00,81.45,81.46,81.12,81.12,23745.0,71.0677,71.0765,70.7798,70.7798,23745.0
2018-02-07 13:50:00,81.15,81.15,80.96,81.05,23970.0,70.806,70.806,70.6402,70.7187,23970.0
2018-02-07 13:55:00,81.06,81.22,81.03,81.21,42552.0,70.7275,70.8671,70.7013,70.8583,42552.0
2018-02-07 14:00:00,81.18,81.2,80.91,80.99,33922.0,70.8322,70.8496,70.5966,70.6664,33922.0
2018-02-07 14:05:00,81.0,81.09,80.83,80.85,22426.0,70.6751,70.7536,70.5268,70.5442,22426.0
2018-02-07 14:10:00,80.85,81.12,80.85,81.11,22120.0,70.5442,70.7798,70.5442,70.7711,22120.0
2018-02-07 14:15:00,81.13,81.14,81.02,81.04,23971.0,70.7885,70.7973,70.6926,70.71,23971.0
2018-02-07 14:20:00,81.06,81.1,81.03,81.03,28365.0,70.7275,70.7624,70.7013,70.7013,28365.0
2018-02-07 14:25:00,81.02,81.23,80.99,81.22,20711.0,70.6926,70.8758,70.6664,70.8671,20711.0
2018-02-07 14:30:00,81.23,81.25,81.17,81.25,17209.0,70.8758,70.8932,70.8234,70.8932,17209.0
2018-02-07 14:35:00,81.23,81.3,81.14,81.14,21504.0,70.8758,70.9369,70.7973,70.7973,21504.0
2018-02-07 14:40:00,81.18,81.2,81.1,81.16,23525.0,70.8322,70.8496,70.7624,70.8147,23525.0
2018-02-07 14:45:00,81.15,81.17,80.82,80.85,19324.0,70.806,70.8234,70.518,70.5442,19324.0
2018-02-07 14:50:00,80.84,80.84,80.58,80.67,41206.0,70.5355,70.5355,70.3086,70.3872,41206.0
2018-02-07 14:55:00,80.67,80.84,80.6,80.71,50823.0,70.3872,70.5355,70.3261,70.4221,50823.0
2018-02-07 15:00:00,80.72,80.95,80.69,80.88,80605.0,70.4308,70.6315,70.4046,70.5704,80605.0
2018-02-07 15:05:00,80.91,80.94,80.78,80.78,51857.0,70.5966,70.6227,70.4831,70.4831,51857.0
2018-02-07 15:10:00,80.78,80.84,80.66,80.81,65612.0,70.4831,70.5355,70.3784,70.5093,65612.0
2018-02-07 15:15:00,80.83,80.93,80.79,80.85,44581.0,70.5268,70.614,70.4919,70.5442,44581.0
2018-02-07 15:20:00,80.86,80.92,80.81,80.81,43621.0,70.5529,70.6053,70.5093,70.5093,43621.0
2018-02-07 15:25:00,80.81,81.01,80.78,80.95,44440.0,70.5093,70.6838,70.4831,70.6315,44440.0
2018-02-07 15:30:00,80.95,80.95,80.78,80.81,70023.0,70.6315,70.6315,70.4831,70.5093,70023.0
2018-02-07 15:35:00,80.81,81.17,80.81,81.01,50451.0,70.5093,70.8234,70.5093,70.6838,50451.0
2018-02-07 15:40:00,81.01,81.16,80.96,80.96,63466.0,70.6838,70.8147,70.6402,70.6402,63466.0
2018-02-07 15:45:00,80.95,80.97,80.52,80.59,91411.0,70.6315,70.6489,70.2563,70.3174,91411.0
2018-02-07 15:50:00,80.58,80.66,80.36,80.53,144561.0,70.3086,70.3784,70.1167,70.265,144561.0
2018-02-07 15:55:00,80.52,80.6,80.04,80.13,221417.0,70.2563,70.3261,69.8375,69.916,221417.0
2018-02-08 09:30:00,78.01,79.76,77.09,79.37,98535.0,68.0662,69.5932,67.2635,69.2529,98535.0
2018-02-08 09:35:00,79.37,80.3,79.31,79.51,39189.0,69.2529,70.0643,69.2005,69.375,39189.0
2018-02-08 09:40:00,79.51,79.71,78.44,79.27,133557.0,69.375,69.5495,68.4414,69.1656,133557.0
2018-02-08 09:45:00,79.34,79.72,78.88,79.27,121041.0,69.2267,69.5583,68.8253,69.1656,121041.0
2018-02-08 09:50:00,79.24,80.47,79.22,80.33,86362.0,69.1394,70.2127,69.122,70.0905,86362.0
2018-02-08 09:55:00,80.21,80.78,80.0,80.45,60608.0,69.9858,70.4831,69.8026,70.1952,60608.0
2018-02-08 10:00:00,80.37,80.83,80.37,80.71,97153.0,70.1254,70.5268,70.1254,70.4221,97153.0
2018-02-08 10:05:00,80.67,81.11,80.67,80.76,61671.0,70.3872,70.7711,70.3872,70.4657,61671.0
2018-02-08 10:10:00,80.74,80.79,79.85,79.85,21975.0,70.4482,70.4919,69.6717,69.6717,21975.0
2018-02-08 10:15:00,79.88,80.3,79.76,79.82,19920.0,69.6979,70.0643,69.5932,69.6455,19920.0
2018-02-08 10:20:00,79.82,79.82,79.39,79.56,40289.0,69.6455,69.6455,69.2703,69.4187,40289.0
2018-02-08 10:25:00,79.56,79.93,79.56,79.71,28361.0,69.4187,69.7415,69.4187,69.5495,28361.0
2018-02-08 10:30:00,79.76,79.76,79.36,79.36,17020.0,69.5932,69.5932,69.2441,69.2441,17020.0
2018-02-08 10:35:00,79.36,79.46,79.24,79.42,27148.0,69.2441,69.3314,69.1394,69.2965,27148.0
2018-02-08 10:40:00,79.39,79.67,79.3,79.39,26148.0,69.2703,69.5146,69.1918,69.2703,26148.0
2018-02-08 10:45:00,79.35,79.41,78.99,79.15,21554.0,69.2354,69.2878,68.9213,69.0609,21554.0
2018-02-08 10:50:00,79.04,79.16,78.85,78.93,26624.0,68.9649,69.0696,68.7992,68.869,26624.0
2018-02-08 10:55:00,78.94,79.27,78.86,79.26,23462.0,68.8777,69.1656,68.8079,69.1569,23462.0
2018-02-08 11:00:00,79.26,79.79,79.12,79.79,15864.0,69.1569,69.6193,69.0347,69.6193,15864.0
2018-02-08 11:05:00,79.75,79.75,79.43,79.51,20102.0,69.5844,69.5844,69.3052,69.375,20102.0
2018-02-08 11:10:00,79.41,79.47,79.12,79.35,14957.0,69.2878,69.3401,69.0347,69.2354,14957.0
2018-02-08 11:15:00,79.34,79.53,79.16,79.23,18914.0,69.2267,69.3925,69.0696,69.1307,18914.0
2018-02-08 11:20:00,79.22,79.4,78.96,79.06,23757.0,69.122,69.279,68.8951,68.9824,23757.0
2018-02-08 11:25:00,79.11,79.35,78.96,79.31,31725.0,69.026,69.2354,68.8951,69.2005,31725.0
2018-02-08 11:30:00,79.28,79.31,78.86,79.2,26082.0,69.1743,69.2005,68.8079,69.1045,26082.0
2018-02-08 11:35:00,79.25,79.87,79.11,79.71,17971.0,69.1482,69.6891,69.026,69.5495,17971.0
2018-02-08 11:40:00,79.71,79.71,79.32,79.51,23821.0,69.5495,69.5495,69.2092,69.375,23821.0
2018-02-08 11:45:00,79.51,79.59,79.36,79.52,25644.0,69.375,69.4448,69.2441,69.3838,25644.0
2018-02-08 11:50:00,79.51,80.04,79.5,79.89,23436.0,69.375,69.8375,69.3663,69.7066,23436.0
2018-02-08 11:55:00,79.86,79.96,79.69,79.69,23450.0,69.6804,69.7677,69.5321,69.5321,23450.0
2018-02-08 12:00:00,79.65,79.76,79.56,79.73,14226.0,69.4972,69.5932,69.4187,69.567,14226.0
2018-02-08 12:05:00,79.74,79.74,79.54,79.54,22545.0,69.5757,69.5757,69.4012,69.4012,22545.0
2018-02-08 12:10:00,79.55,79.55,79.27,79.36,10300.0,69.4099,69.4099,69.1656,69.2441,10300.0
2018-02-08 12:15:00,79.34,79.41,79.28,79.28,12576.0,69.2267,69.2878,69.1743,69.1743,12576.0
2018-02-08 12:20:00,79.28,79.28,78.95,78.98,14787.0,69.1743,69.1743,68.8864,68.9126,14787.0
2018-02-08 12:25:00,78.95,79.1,78.78,78.96,12670.0,68.8864,69.0173,68.7381,68.8951,12670.0
2018-02-08 12:30:00,78.84,79.05,78.8,79.01,12434.0,68.7904,68.9737,68.7555,68.9388,12434.0
2018-02-08 12:35:00,78.95,79.08,78.83,78.91,14008.0,68.8864,68.9998,68.7817,68.8515,14008.0
2018-02-08 12:40:00,78.98,79.27,78.96,79.01,16319.0,68.9126,69.1656,68.8951,68.9388,16319.0
2018-02-08 12:45:00,79.08,79.13,78.85,78.92,14956.0,68.9998,69.0435,68.7992,68.8602,14956.0
2018-02-08 12:50:00,78.94,78.94,78.47,78.48,15477.0,68.8777,68.8777,68.4676,68.4763,15477.0
2018-02-08 12:55:00,78.53,78.53,78.15,78.42,24691.0,68.5199,68.5199,68.1884,68.424,24691.0
2018-02-08 13:00:00,78.42,78.52,78.27,78.28,33207.0,68.424,68.5112,68.2931,68.3018,33207.0
2018-02-08 13:05:00,78.29,78.38,77.9,78.33,42537.0,68.3105,68.3891,67.9703,68.3454,42537.0
2018-02-08 13:10:00,78.3,78.5,78.09,78.16,28400.0,68.3193,68.4938,68.136,68.1971,28400.0
2018-02-08 13:15:00,78.22,78.55,78.19,78.55,27514.0,68.2495,68.5374,68.2233,68.5374,27514.0
2018-02-08 13:20:00,78.54,78.73,78.34,78.44,14717.0,68.5287,68.6945,68.3542,68.4414,14717.0
2018-02-08 13:25:00,78.5,78.5,78.17,78.21,33501.0,68.4938,68.4938,68.2058,68.2407,33501.0
2018-02-08 13:30:00,78.18,78.19,78.06,78.17,21866.0,68.2146,68.2233,68.1099,68.2058,21866.0
2018-02-08 13:35:00,78.17,78.5,78.17,78.4,23787.0,68.2058,68.4938,68.2058,68.4065,23787.0
2018-02-08 13:40:00,78.4,78.7,78.35,78.7,28576.0,68.4065,68.6683,68.3629,68.6683,28576.0
2018-02-08 13:45:00,78.69,78.85,78.57,78.57,32902.0,68.6596,68.7992,68.5548,68.5548,32902.0
2018-02-08 13:50:00,78.59,78.68,78.46,78.47,28079.0,68.5723,68.6508,68.4589,68.4676,28079.0
2018-02-08 13:55:00,78.47,78.52,78.21,78.51,28637.0,68.4676,68.5112,68.2407,68.5025,28637.0
2018-02-08 14:00:00,78.5,78.5,78.05,78.08,21321.0,68.4938,68.4938,68.1011,68.1273,21321.0
2018-02-08 14:05:00,78.12,78.2,78.07,78.19,34709.0,68.1622,68.232,68.1186,68.2233,34709.0
2018-02-08 14:10:00,78.2,78.35,78.14,78.3,24834.0,68.232,68.3629,68.1797,68.3193,24834.0
2018-02-08 14:15:00,78.25,78.74,78.17,78.51,30069.0,68.2756,68.7032,68.2058,68.5025,30069.0
2018-02-08 14:20:00,78.5,78.66,78.3,78.62,22627.0,68.4938,68.6334,68.3193,68.5985,22627.0
2018-02-08 14:25:00,78.53,78.74,78.36,78.71,32961.0,68.5199,68.7032,68.3716,68.677,32961.0
2018-02-08 14:30:00,78.67,78.73,78.39,78.39,42610.0,68.6421,68.6945,68.3978,68.3978,42610.0
2018-02-08 14:35:00,78.38,78.64,78.34,78.64,30232.0,68.3891,68.6159,68.3542,68.6159,30232.0
2018-02-08 14:40:00,78.61,78.63,78.36,78.42,20940.0,68.5897,68.6072,68.3716,68.424,20940.0
2018-02-08 14:45:00,78.42,78.65,78.39,78.42,23616.0,68.424,68.6246,68.3978,68.424,23616.0
2018-02-08 14:50:00,78.42,78.46,78.21,78.21,36922.0,68.424,68.4589,68.2407,68.2407,36922.0
2018-02-08 14:55:00,78.24,78.4,78.14,78.34,31750.0,68.2669,68.4065,68.1797,68.3542,31750.0
2018-02-08 15:00:00,78.35,78.62,78.2,78.57,27491.0,68.3629,68.5985,68.232,68.5548,27491.0
2018-02-08 15:05:00,78.58,78.62,78.17,78.2,40533.0,68.5636,68.5985,68.2058,68.232,40533.0
2018-02-08 15:10:00,78.15,78.2,77.79,77.9,43452.0,68.1884,68.232,67.8743,67.9703,43452.0
2018-02-08 15:15:00,77.94,78.04,77.69,77.73,45914.0,68.0052,68.0924,67.787,67.8219,45914.0
2018-02-08 15:20:00,77.79,78.13,77.66,77.92,63746.0,67.8743,68.1709,67.7608,67.9877,63746.0
2018-02-08 15:25:00,77.86,78.29,77.83,77.86,29575.0,67.9353,68.3105,67.9092,67.9353,29575.0
2018-02-08 15:30:00,77.85,78.06,77.54,77.56,68024.0,67.9266,68.1099,67.6561,67.6736,68024.0
2018-02-08 15:35:00,77.57,77.64,77.35,77.36,66731.0,67.6823,67.7434,67.4904,67.4991,66731.0
2018-02-08 15:40:00,77.34,77.42,77.01,77.42,124548.0,67.4816,67.5514,67.1937,67.5514,124548.0
2018-02-08 15:45:00,77.45,77.55,77.04,77.17,139211.0,67.5776,67.6649,67.2199,67.3333,139211.0
2018-02-08 15:50:00,77.17,77.2,77.01,77.1,160098.0,67.3333,67.3595,67.1937,67.2722,160098.0
2018-02-08 15:55:00,77.09,77.17,75.89,76.34,359488.0,67.2635,67.3333,66.2165,66.6091,359488.0
2018-02-09 09:30:00,77.29,78.34,77.23,77.81,73511.0,67.438,68.3542,67.3857,67.8917,73511.0
2018-02-09 09:35:00,77.95,78.07,77.58,77.94,41327.0,68.0139,68.1186,67.691,68.0052,41327.0
2018-02-09 09:40:00,77.94,78.4,77.73,77.99,45662.0,68.0052,68.4065,67.8219,68.0488,45662.0
2018-02-09 09:45:00,77.97,78.08,77.43,77.73,30849.0,68.0313,68.1273,67.5602,67.8219,30849.0
2018-02-09 09:50:00,77.78,78.03,77.71,77.95,30278.0,67.8655,68.0837,67.8045,68.0139,30278.0
2018-02-09 09:55:00,77.96,78.28,77.69,77.69,27385.0,68.0226,68.3018,67.787,67.787,27385.0
2018-02-09 10:00:00,77.74,77.92,77.53,77.56,28120.0,67.8306,67.9877,67.6474,67.6736,28120.0
2018-02-09 10:05:00,77.54,77.66,77.17,77.58,29323.0,67.6561,67.7608,67.3333,67.691,29323.0
2018-02-09 10:10:00,77.58,77.69,77.29,77.29,30099.0,67.691,67.787,67.438,67.438,30099.0
2018-02-09 10:15:00,77.33,77.59,77.22,77.46,44651.0,67.4729,67.6998,67.3769,67.5863,44651.0
2018-02-09 10:20:00,77.47,77.55,77.27,77.29,23907.0,67.5951,67.6649,67.4206,67.438,23907.0
2018-02-09 10:25:00,77.3,77.43,77.19,77.3,30524.0,67.4467,67.5602,67.3508,67.4467,30524.0
2018-02-09 10:30:00,77.32,77.32,77.1,77.19,34702.0,67.4642,67.4642,67.2722,67.3508,34702.0
2018-02-09 10:35:00,77.19,77.19,76.76,76.78,29760.0,67.3508,67.3508,66.9756,66.993,29760.0
2018-02-09 10:40:00,76.78,76.94,76.66,76.76,31777.0,66.993,67.1326,66.8883,66.9756,31777.0
2018-02-09 10:45:00,76.79,76.8,76.43,76.63,48046.0,67.0017,67.0105,66.6876,66.8621,48046.0
2018-02-09 10:50:00,76.67,76.89,76.51,76.88,47832.0,66.897,67.089,66.7574,67.0803,47832.0
2018-02-09 10:55:00,76.82,77.04,76.74,77.03,61678.0,67.0279,67.2199,66.9581,67.2111,61678.0
2018-02-09 11:00:00,77.03,77.35,76.93,77.32,26689.0,67.2111,67.4904,67.1239,67.4642,26689.0
2018-02-09 11:05:00,77.32,77.35,76.94,76.98,37895.0,67.4642,67.4904,67.1326,67.1675,37895.0
2018-02-09 11:10:00,76.98,77.22,76.98,77.22,21876.0,67.1675,67.3769,67.1675,67.3769,21876.0
2018-02-09 11:15:00,77.24,77.7,76.98,77.55,104723.0,67.3944,67.7957,67.1675,67.6649,104723.0
2018-02-09 11:20:00,77.56,77.68,77.31,77.49,24551.0,67.6736,67.7783,67.4555,67.6125,24551.0
2018-02-09 11:25:00,77.5,77.54,77.36,77.46,23996.0,67.6212,67.6561,67.4991,67.5863,23996.0
2018-02-09 11:30:00,77.43,77.64,77.37,77.56,30801.0,67.5602,67.7434,67.5078,67.6736,30801.0
2018-02-09 11:35:00,77.6,77.71,77.49,77.53,24566.0,67.7085,67.8045,67.6125,67.6474,24566.0
2018-02-09 11:40:00,77.53,77.76,77.52,77.76,34440.0,67.6474,67.8481,67.6387,67.8481,34440.0
2018-02-09 11:45:00,77.73,77.9,77.72,77.75,41852.0,67.8219,67.9703,67.8132,67.8394,41852.0
2018-02-09 11:50:00,77.7,77.87,77.63,77.67,37130.0,67.7957,67.9441,67.7347,67.7696,37130.0
2018-02-09 11:55:00,77.7,77.76,77.45,77.51,29524.0,67.7957,67.8481,67.5776,67.63,29524.0
2018-02-09 12:00:00,77.5,77.67,77.4,77.56,58905.0,67.6212,67.7696,67.534,67.6736,58905.0
2018-02-09 12:05:00,77.58,77.63,77.09,77.17,51141.0,67.691,67.7347,67.2635,67.3333,51141.0
2018-02-09 12:10:00,77.17,77.46,77.16,77.26,55109.0,67.3333,67.5863,67.3246,67.4118,55109.0
2018-02-09 12:15:00,77.27,77.43,77.14,77.2,43464.0,67.4206,67.5602,67.3071,67.3595,43464.0
2018-02-09 12:20:00,77.2,77.62,77.15,77.44,29742.0,67.3595,67.7259,67.3159,67.5689,29742.0
2018-02-09 12:25:00,77.42,77.42,77.17,77.17,31273.0,67.5514,67.5514,67.3333,67.3333,31273.0
2018-02-09 12:30:00,77.17,77.24,77.04,77.06,44811.0,67.3333,67.3944,67.2199,67.2373,44811.0
2018-02-09 12:35:00,77.07,77.08,76.82,76.87,27433.0,67.246,67.2548,67.0279,67.0715,27433.0
2018-02-09 12:40:00,76.84,76.86,76.68,76.68,15063.0,67.0454,67.0628,66.9058,66.9058,15063.0
2018-02-09 12:45:00,76.68,76.76,76.63,76.7,22248.0,66.9058,66.9756,66.8621,66.9232,22248.0
2018-02-09 12:50:00,76.73,76.85,76.65,76.82,19551.0,66.9494,67.0541,66.8796,67.0279,19551.0
2018-02-09 12:55:00,76.85,77.25,76.84,77.16,21703.0,67.0541,67.4031,67.0454,67.3246,21703.0
2018-02-09 13:00:00,77.18,77.21,76.81,76.91,20724.0,67.342,67.3682,67.0192,67.1064,20724.0
2018-02-09 13:05:00,76.92,77.0,76.7,76.7,15140.0,67.1152,67.185,66.9232,66.9232,15140.0
2018-02-09 13:10:00,76.7,76.77,76.44,76.56,32861.0,66.9232,66.9843,66.6964,66.8011,32861.0
2018-02-09 13:15:00,76.58,76.73,76.48,76.7,24414.0,66.8185,66.9494,66.7313,66.9232,24414.0
2018-02-09 13:20:00,76.76,76.83,76.66,76.74,68985.0,66.9756,67.0366,66.8883,66.9581,68985.0
2018-02-09 13:25:00,76.74,76.88,76.7,76.83,32713.0,66.9581,67.0803,66.9232,67.0366,32713.0
2018-02-09 13:30:00,76.79,76.91,76.71,76.76,36682.0,67.0017,67.1064,66.9319,66.9756,36682.0
2018-02-09 13:35:00,76.76,76.84,76.71,76.77,60697.0,66.9756,67.0454,66.9319,66.9843,60697.0
2018-02-09 13:40:00,76.76,77.15,76.75,77.09,34606.0,66.9756,67.3159,66.9668,67.2635,34606.0
2018-02-09 13:45:00,77.02,77.3,77.02,77.26,26058.0,67.2024,67.4467,67.2024,67.4118,26058.0
2018-02-09 13:50:00,77.26,77.72,77.26,77.6,42064.0,67.4118,67.8132,67.4118,67.7085,42064.0
2018-02-09 13:55:00,77.65,77.96,77.49,77.49,47418.0,67.7521,68.0226,67.6125,67.6125,47418.0
2018-02-09 14:00:00,77.47,78.45,77.45,78.26,72501.0,67.5951,68.4501,67.5776,68.2844,72501.0
2018-02-09 14:05:00,78.25,78.43,78.13,78.32,58520.0,68.2756,68.4327,68.1709,68.3367,58520.0
2018-02-09 14:10:00,78.34,78.89,78.34,78.78,92031.0,68.3542,68.8341,68.3542,68.7381,92031.0
2018-02-09 14:15:00,78.85,79.0,78.58,78.91,44391.0,68.7992,68.93,68.5636,68.8515,44391.0
2018-02-09 14:20:00,78.93,79.23,78.6,79.23,37882.0,68.869,69.1307,68.581,69.1307,37882.0
2018-02-09 14:25:00,79.24,79.34,78.75,78.78,73409.0,69.1394,69.2267,68.7119,68.7381,73409.0
2018-02-09 14:30:00,78.82,78.94,78.43,78.49,53723.0,68.773,68.8777,68.4327,68.485,53723.0
2018-02-09 14:35:00,78.49,78.64,78.32,78.6,33974.0,68.485,68.6159,68.3367,68.581,33974.0
2018-02-09 14:40:00,78.62,78.71,78.39,78.56,39254.0,68.5985,68.677,68.3978,68.5461,39254.0
2018-02-09 14:45:00,78.57,78.73,77.35,78.16,318943.0,68.5548,68.6945,67.4904,68.1971,318943.0
2018-02-09 14:50:00,78.17,78.8,78.08,78.62,48131.0,68.2058,68.7555,68.1273,68.5985,48131.0
2018-02-09 14:55:00,78.58,78.76,78.4,78.62,66366.0,68.5636,68.7206,68.4065,68.5985,66366.0
2018-02-09 15:00:00,78.62,78.76,78.39,78.42,69043.0,68.5985,68.7206,68.3978,68.424,69043.0
2018-02-09 15:05:00,78.34,78.39,77.78,77.85,46563.0,68.3542,68.3978,67.8655,67.9266,46563.0
2018-02-09 15:10:00,77.8,78.52,77.64,78.51,65476.0,67.883,68.5112,67.7434,68.5025,65476.0
2018-02-09 15:15:00,78.58,78.88,78.49,78.72,70891.0,68.5636,68.8253,68.485,68.6857,70891.0
2018-02-09 15:20:00,78.77,78.95,78.55,78.55,60084.0,68.7294,68.8864,68.5374,68.5374,60084.0
2018-02-09 15:25:00,78.55,78.87,78.39,78.74,51809.0,68.5374,68.8166,68.3978,68.7032,51809.0
2018-02-09 15:30:00,78.73,79.13,78.68,79.04,65016.0,68.6945,69.0435,68.6508,68.9649,65016.0
2018-02-09 15:35:00,79.06,79.11,78.71,78.87,73974.0,68.9824,69.026,68.677,68.8166,73974.0
2018-02-09 15:40:00,78.87,79.46,78.86,79.4,89912.0,68.8166,69.3314,68.8079,69.279,89912.0
2018-02-09 15:45:00,79.4,79.88,79.39,79.65,112852.0,69.279,69.6979,69.2703,69.4972,112852.0
2018-02-09 15:50:00,79.63,80.09,79.63,79.71,177756.0,69.4797,69.8811,69.4797,69.5495,177756.0
2018-02-09 15:55:00,79.72,79.72,79.22,79.31,228495.0,69.5583,69.5583,69.122,69.2005,228495.0
2018-02-12 09:30:00,79.25,80.35,79.2,79.74,92361.0,69.1482,70.108,69.1045,69.5757,92361.0
2018-02-12 09:35:00,79.67,79.77,78.8,78.83,62345.0,69.5146,69.6019,68.7555,68.7817,62345.0
2018-02-12 09:40:00,78.83,79.2,78.32,78.32,77586.0,68.7817,69.1045,68.3367,68.3367,77586.0
2018-02-12 09:45:00,78.32,78.37,77.51,77.63,82047.0,68.3367,68.3803,67.63,67.7347,82047.0
2018-02-12 09:50:00,77.65,78.05,77.54,78.03,80789.0,67.7521,68.1011,67.6561,68.0837,80789.0
2018-02-12 09:55:00,78.01,78.29,77.95,78.13,41547.0,68.0662,68.3105,68.0139,68.1709,41547.0
2018-02-12 10:00:00,78.13,78.53,78.08,78.52,48542.0,68.1709,68.5199,68.1273,68.5112,48542.0
2018-02-12 10:05:00,78.53,78.64,78.19,78.28,22635.0,68.5199,68.6159,68.2233,68.3018,22635.0
2018-02-12 10:10:00,78.28,78.62,78.15,78.39,51907.0,68.3018,68.5985,68.1884,68.3978,51907.0
2018-02-12 10:15:00,78.43,78.43,77.99,78.01,19651.0,68.4327,68.4327,68.0488,68.0662,19651.0
2018-02-12 10:20:00,78.0,78.16,77.81,77.92,27427.0,68.0575,68.1971,67.8917,67.9877,27427.0
2018-02-12 10:25:00,77.89,78.12,77.75,78.04,28963.0,67.9615,68.1622,67.8394,68.0924,28963.0
2018-02-12 10:30:00,78.04,78.05,77.71,77.9,46638.0,68.0924,68.1011,67.8045,67.9703,46638.0
2018-02-12 10:35:00,77.89,77.9,77.59,77.59,31983.0,67.9615,67.9703,67.6998,67.6998,31983.0
2018-02-12 10:40:00,77.61,77.64,77.43,77.58,27913.0,67.7172,67.7434,67.5602,67.691,27913.0
2018-02-12 10:45:00,77.55,77.95,77.49,77.95,43928.0,67.6649,68.0139,67.6125,68.0139,43928.0
2018-02-12 10:50:00,77.96,78.01,77.77,77.84,22917.0,68.0226,68.0662,67.8568,67.9179,22917.0
2018-02-12 10:55:00,77.89,77.94,77.7,77.77,14083.0,67.9615,68.0052,67.7957,67.8568,14083.0
2018-02-12 11:00:00,77.77,77.8,77.42,77.7,27290.0,67.8568,67.883,67.5514,67.7957,27290.0
2018-02-12 11:05:00,77.72,77.82,77.63,77.65,16044.0,67.8132,67.9004,67.7347,67.7521,16044.0
2018-02-12 11:10:00,77.63,77.76,77.55,77.75,19893.0,67.7347,67.8481,67.6649,67.8394,19893.0
2018-02-12 11:15:00,77.73,77.8,77.59,77.8,40454.0,67.8219,67.883,67.6998,67.883,40454.0
2018-02-12 11:20:00,77.8,78.02,77.76,78.02,29690.0,67.883,68.075,67.8481,68.075,29690.0
2018-02-12 11:25:00,78.0,78.25,77.91,78.18,59794.0,68.0575,68.2756,67.979,68.2146,59794.0
2018-02-12 11:30:00,78.19,78.21,77.99,78.13,44209.0,68.2233,68.2407,68.0488,68.1709,44209.0
2018-02-12 11:35:00,78.11,78.15,78.01,78.13,14666.0,68.1535,68.1884,68.0662,68.1709,14666.0
2018-02-12 11:40:00,78.15,78.2,77.98,77.98,13802.0,68.1884,68.232,68.0401,68.0401,13802.0
2018-02-12 11:45:00,77.99,78.13,77.99,78.13,14681.0,68.0488,68.1709,68.0488,68.1709,14681.0
2018-02-12 11:50:00,78.12,78.26,78.06,78.26,20083.0,68.1622,68.2844,68.1099,68.2844,20083.0
2018-02-12 11:55:00,78.26,78.43,78.25,78.41,17160.0,68.2844,68.4327,68.2756,68.4152,17160.0
2018-02-12 12:00:00,78.39,78.41,78.26,78.39,12632.0,68.3978,68.4152,68.2844,68.3978,12632.0
2018-02-12 12:05:00,78.38,78.52,78.28,78.49,12404.0,68.3891,68.5112,68.3018,68.485,12404.0
2018-02-12 12:10:00,78.45,78.62,78.37,78.62,9746.0,68.4501,68.5985,68.3803,68.5985,9746.0
2018-02-12 12:15:00,78.65,78.68,78.56,78.64,15809.0,68.6246,68.6508,68.5461,68.6159,15809.0
2018-02-12 12:20:00,78.59,78.64,78.46,78.58,13770.0,68.5723,68.6159,68.4589,68.5636,13770.0
2018-02-12 12:25:00,78.58,78.65,78.5,78.62,22438.0,68.5636,68.6246,68.4938,68.5985,22438.0
2018-02-12 12:30:00,78.62,78.66,78.5,78.5,13933.0,68.5985,68.6334,68.4938,68.4938,13933.0
2018-02-12 12:35:00,78.52,78.59,78.42,78.53,14974.0,68.5112,68.5723,68.424,68.5199,14974.0
2018-02-12 12:40:00,78.53,78.56,78.42,78.44,9668.0,68.5199,68.5461,68.424,68.4414,9668.0
2018-02-12 12:45:00,78.4,78.47,78.35,78.37,13889.0,68.4065,68.4676,68.3629,68.3803,13889.0
2018-02-12 12:50:00,78.39,78.52,78.39,78.44,14447.0,68.3978,68.5112,68.3978,68.4414,14447.0
2018-02-12 12:55:00,78.46,78.5,78.32,78.38,24842.0,68.4589,68.4938,68.3367,68.3891,24842.0
2018-02-12 13:00:00,78.38,78.48,78.38,78.44,10333.0,68.3891,68.4763,68.3891,68.4414,10333.0
2018-02-12 13:05:00,78.43,78.44,78.17,78.22,17969.0,68.4327,68.4414,68.2058,68.2495,17969.0
2018-02-12 13:10:00,78.21,78.35,78.2,78.35,11087.0,68.2407,68.3629,68.232,68.3629,11087.0
2018-02-12 13:15:00,78.32,78.35,78.2,78.23,8522.0,68.3367,68.3629,68.232,68.2582,8522.0
2018-02-12 13:20:00,78.22,78.22,78.12,78.2,7362.0,68.2495,68.2495,68.1622,68.232,7362.0
2018-02-12 13:25:00,78.18,78.21,78.07,78.11,13188.0,68.2146,68.2407,68.1186,68.1535,13188.0
2018-02-12 13:30:00,78.13,78.15,78.04,78.09,11074.0,68.1709,68.1884,68.0924,68.136,11074.0
2018-02-12 13:35:00,78.11,78.13,77.96,78.01,10551.0,68.1535,68.1709,68.0226,68.0662,10551.0
2018-02-12 13:40:00,78.03,78.04,77.94,78.04,9422.0,68.0837,68.0924,68.0052,68.0924,9422.0
2018-02-12 13:45:00,78.03,78.05,77.95,77.96,22833.0,68.0837,68.1011,68.0139,68.0226,22833.0
2018-02-12 13:50:00,77.98,78.04,77.97,78.04,75921.0,68.0401,68.0924,68.0313,68.0924,75921.0
2018-02-12 13:55:00,78.04,78.43,78.04,78.32,20321.0,68.0924,68.4327,68.0924,68.3367,20321.0
2018-02-12 14:00:00,78.34,78.42,78.25,78.25,16277.0,68.3542,68.424,68.2756,68.2756,16277.0
2018-02-12 14:05:00,78.26,78.31,78.14,78.16,12407.0,68.2844,68.328,68.1797,68.1971,12407.0
2018-02-12 14:10:00,78.19,78.21,78.08,78.12,16472.0,68.2233,68.2407,68.1273,68.1622,16472.0
2018-02-12 14:15:00,78.14,78.2,78.07,78.19,11425.0,68.1797,68.232,68.1186,68.2233,11425.0
2018-02-12 14:20:00,78.21,78.39,78.19,78.26,16267.0,68.2407,68.3978,68.2233,68.2844,16267.0
2018-02-12 14:25:00,78.24,78.33,78.24,78.31,18237.0,68.2669,68.3454,68.2669,68.328,18237.0
2018-02-12 14:30:00,78.31,78.32,78.2,78.22,26394.0,68.328,68.3367,68.232,68.2495,26394.0
2018-02-12 14:35:00,78.22,78.42,78.22,78.34,16974.0,68.2495,68.424,68.2495,68.3542,16974.0
2018-02-12 14:40:00,78.33,78.39,78.21,78.21,17609.0,68.3454,68.3978,68.2407,68.2407,17609.0
2018-02-12 14:45:00,78.21,78.27,78.16,78.24,21108.0,68.2407,68.2931,68.1971,68.2669,21108.0
2018-02-12 14:50:00,78.25,78.25,78.13,78.22,19688.0,68.2756,68.2756,68.1709,68.2495,19688.0
2018-02-12 14:55:00,78.24,78.33,78.19,78.26,22257.0,68.2669,68.3454,68.2233,68.2844,22257.0
2018-02-12 15:00:00,78.28,78.35,78.23,78.25,25010.0,68.3018,68.3629,68.2582,68.2756,25010.0
2018-02-12 15:05:00,78.26,78.31,78.24,78.26,29434.0,68.2844,68.328,68.2669,68.2844,29434.0
2018-02-12 15:10:00,78.25,78.51,78.2,78.46,34115.0,68.2756,68.5025,68.232,68.4589,34115.0
2018-02-12 15:15:00,78.47,78.47,78.32,78.34,20504.0,68.4676,68.4676,68.3367,68.3542,20504.0
2018-02-12 15:20:00,78.35,78.47,78.35,78.36,30394.0,68.3629,68.4676,68.3629,68.3716,30394.0
2018-02-12 15:25:00,78.37,78.4,78.23,78.32,20684.0,68.3803,68.4065,68.2582,68.3367,20684.0
2018-02-12 15:30:00,78.34,78.42,78.18,78.27,35929.0,68.3542,68.424,68.2146,68.2931,35929.0
2018-02-12 15:35:00,78.28,78.31,78.07,78.2,40714.0,68.3018,68.328,68.1186,68.232,40714.0
2018-02-12 15:40:00,78.21,78.29,78.12,78.2,57052.0,68.2407,68.3105,68.1622,68.232,57052.0
2018-02-12 15:45:00,78.21,78.21,77.68,77.95,107864.0,68.2407,68.2407,67.7783,68.0139,107864.0
2018-02-12 15:50:00,77.94,78.23,77.84,78.11,85962.0,68.0052,68.2582,67.9179,68.1535,85962.0
2018-02-12 15:55:00,78.13,78.13,77.96,78.05,150501.0,68.1709,68.1709,68.0226,68.1011,150501.0
2018-02-13 09:30:00,77.44,77.55,77.24,77.39,25392.0,67.8817,67.9781,67.7063,67.8378,25392.0
2018-02-13 09:35:00,77.34,77.64,77.13,77.59,7422.0,67.794,68.057,67.6099,68.0131,7422.0
2018-02-13 09:40:00,77.55,77.68,77.27,77.29,11901.0,67.9781,68.092,67.7326,67.7502,11901.0
2018-02-13 09:45:00,77.38,77.72,77.33,77.58,12060.0,67.8291,68.1271,67.7852,68.0044,12060.0
2018-02-13 09:50:00,77.54,77.75,77.5,77.75,7781.0,67.9693,68.1534,67.9343,68.1534,7781.0
2018-02-13 09:55:00,77.75,77.8,77.5,77.75,13387.0,68.1534,68.1972,67.9343,68.1534,13387.0
2018-02-13 10:00:00,77.73,77.8,77.53,77.66,10663.0,68.1359,68.1972,67.9606,68.0745,10663.0
2018-02-13 10:05:00,77.61,77.64,77.5,77.5,4866.0,68.0307,68.057,67.9343,67.9343,4866.0
2018-02-13 10:10:00,77.46,77.67,77.41,77.62,13815.0,67.8992,68.0833,67.8554,68.0394,13815.0
2018-02-13 10:15:00,77.61,77.63,77.35,77.4,20879.0,68.0307,68.0482,67.8028,67.8466,20879.0
2018-02-13 10:20:00,77.37,77.57,77.37,77.55,6654.0,67.8203,67.9956,67.8203,67.9781,6654.0
2018-02-13 10:25:00,77.55,77.58,77.44,77.44,12658.0,67.9781,68.0044,67.8817,67.8817,12658.0
2018-02-13 10:30:00,77.42,77.44,77.23,77.33,13135.0,67.8641,67.8817,67.6976,67.7852,13135.0
2018-02-13 10:35:00,77.29,77.49,77.28,77.49,11401.0,67.7502,67.9255,67.7414,67.9255,11401.0
2018-02-13 10:40:00,77.53,77.73,77.51,77.67,17454.0,67.9606,68.1359,67.943,68.0833,17454.0
2018-02-13 10:45:00,77.66,77.82,77.63,77.79,13271.0,68.0745,68.2148,68.0482,68.1885,13271.0
2018-02-13 10:50:00,77.79,77.84,77.76,77.77,17514.0,68.1885,68.2323,68.1622,68.1709,17514.0
2018-02-13 10:55:00,77.82,77.92,77.79,77.79,7491.0,68.2148,68.3024,68.1885,68.1885,7491.0
2018-02-13 11:00:00,77.79,77.8,77.6,77.6,8427.0,68.1885,68.1972,68.0219,68.0219,8427.0
2018-02-13 11:05:00,77.59,77.68,77.56,77.61,7891.0,68.0131,68.092,67.9869,68.0307,7891.0
2018-02-13 11:10:00,77.65,77.67,77.53,77.59,9336.0,68.0657,68.0833,67.9606,68.0131,9336.0
2018-02-13 11:15:00,77.64,77.68,77.51,77.59,8505.0,68.057,68.092,67.943,68.0131,8505.0
2018-02-13 11:20:00,77.58,77.72,77.56,77.72,8062.0,68.0044,68.1271,67.9869,68.1271,8062.0
2018-02-13 11:25:00,77.7,77.71,77.51,77.51,11266.0,68.1096,68.1183,67.943,67.943,11266.0
2018-02-13 11:30:00,77.54,77.7,77.53,77.58,20791.0,67.9693,68.1096,67.9606,68.0044,20791.0
2018-02-13 11:35:00,77.62,77.62,77.46,77.59,9127.0,68.0394,68.0394,67.8992,68.0131,9127.0
2018-02-13 11:40:00,77.62,77.62,77.55,77.59,5502.0,68.0394,68.0394,67.9781,68.0131,5502.0
2018-02-13 11:45:00,77.59,77.76,77.59,77.72,6712.0,68.0131,68.1622,68.0131,68.1271,6712.0
2018-02-13 11:50:00,77.72,77.73,77.6,77.6,9084.0,68.1271,68.1359,68.0219,68.0219,9084.0
2018-02-13 11:55:00,77.59,77.67,77.57,77.6,12788.0,68.0131,68.0833,67.9956,68.0219,12788.0
2018-02-13 12:00:00,77.62,77.64,77.54,77.55,4996.0,68.0394,68.057,67.9693,67.9781,4996.0
2018-02-13 12:05:00,77.54,77.58,77.51,77.56,11688.0,67.9693,68.0044,67.943,67.9869,11688.0
2018-02-13 12:10:00,77.58,77.63,77.56,77.63,6822.0,68.0044,68.0482,67.9869,68.0482,6822.0
2018-02-13 12:15:00,77.67,77.68,77.61,77.61,6294.0,68.0833,68.092,68.0307,68.0307,6294.0
2018-02-13 12:20:00,77.62,77.64,77.54,77.54,10419.0,68.0394,68.057,67.9693,67.9693,10419.0
2018-02-13 12:25:00,77.53,77.59,77.53,77.57,6469.0,67.9606,68.0131,67.9606,67.9956,6469.0
2018-02-13 12:30:00,77.56,77.58,77.52,77.54,9981.0,67.9869,68.0044,67.9518,67.9693,9981.0
2018-02-13 12:35:00,77.56,77.57,77.45,77.49,7229.0,67.9869,67.9956,67.8904,67.9255,7229.0
2018-02-13 12:40:00,77.55,77.57,77.5,77.54,7131.0,67.9781,67.9956,67.9343,67.9693,7131.0
2018-02-13 12:45:00,77.55,77.61,77.53,77.61,8405.0,67.9781,68.0307,67.9606,68.0307,8405.0
2018-02-13 12:50:00,77.63,77.64,77.58,77.58,8003.0,68.0482,68.057,68.0044,68.0044,8003.0
2018-02-13 12:55:00,77.56,77.57,77.41,77.42,12861.0,67.9869,67.9956,67.8554,67.8641,12861.0
2018-02-13 13:00:00,77.41,77.46,77.38,77.39,6677.0,67.8554,67.8992,67.8291,67.8378,6677.0
2018-02-13 13:05:00,77.39,77.51,77.38,77.49,6894.0,67.8378,67.943,67.8291,67.9255,6894.0
2018-02-13 13:10:00,77.5,77.59,77.44,77.56,12951.0,67.9343,68.0131,67.8817,67.9869,12951.0
2018-02-13 13:15:00,77.58,77.7,77.57,77.67,9404.0,68.0044,68.1096,67.9956,68.0833,9404.0
2018-02-13 13:20:00,77.68,77.79,77.68,77.75,11272.0,68.092,68.1885,68.092,68.1534,11272.0
2018-02-13 13:25:00,77.77,77.8,77.69,77.7,9793.0,68.1709,68.1972,68.1008,68.1096,9793.0
2018-02-13 13:30:00,77.7,77.71,77.65,77.71,7896.0,68.1096,68.1183,68.0657,68.1183,7896.0
2018-02-13 13:35:00,77.7,77.86,77.7,77.86,10706.0,68.1096,68.2498,68.1096,68.2498,10706.0
2018-02-13 13:40:00,77.86,77.87,77.75,77.76,8343.0,68.2498,68.2586,68.1534,68.1622,8343.0
2018-02-13 13:45:00,77.77,77.78,77.7,77.7,14373.0,68.1709,68.1797,68.1096,68.1096,14373.0
2018-02-13 13:50:00,77.68,77.71,77.62,77.63,11838.0,68.092,68.1183,68.0394,68.0482,11838.0
2018-02-13 13:55:00,77.62,77.69,77.59,77.69,8077.0,68.0394,68.1008,68.0131,68.1008,8077.0
2018-02-13 14:00:00,77.68,77.81,77.66,77.77,10348.0,68.092,68.206,68.0745,68.1709,10348.0
2018-02-13 14:05:00,77.76,77.84,77.72,77.82,9019.0,68.1622,68.2323,68.1271,68.2148,9019.0
2018-02-13 14:10:00,77.83,77.9,77.83,77.85,26280.0,68.2235,68.2849,68.2235,68.2411,26280.0
2018-02-13 14:15:00,77.85,77.87,77.82,77.83,15793.0,68.2411,68.2586,68.2148,68.2235,15793.0
2018-02-13 14:20:00,77.83,77.85,77.74,77.74,21605.0,68.2235,68.2411,68.1446,68.1446,21605.0
2018-02-13 14:25:00,77.74,77.76,77.67,77.7,20345.0,68.1446,68.1622,68.0833,68.1096,20345.0
2018-02-13 14:30:00,77.7,77.7,77.59,77.59,15501.0,68.1096,68.1096,68.0131,68.0131,15501.0
2018-02-13 14:35:00,77.59,77.59,77.54,77.56,22239.0,68.0131,68.0131,67.9693,67.9869,22239.0
2018-02-13 14:40:00,77.56,77.64,77.55,77.64,9273.0,67.9869,68.057,67.9781,68.057,9273.0
2018-02-13 14:45:00,77.64,77.66,77.58,77.66,8156.0,68.057,68.0745,68.0044,68.0745,8156.0
2018-02-13 14:50:00,77.66,77.81,77.66,77.76,13212.0,68.0745,68.206,68.0745,68.1622,13212.0
2018-02-13 14:55:00,77.76,77.81,77.75,77.79,10335.0,68.1622,68.206,68.1534,68.1885,10335.0
2018-02-13 15:00:00,77.79,77.79,77.63,77.63,12465.0,68.1885,68.1885,68.0482,68.0482,12465.0
2018-02-13 15:05:00,77.63,77.72,77.62,77.69,12893.0,68.0482,68.1271,68.0394,68.1008,12893.0
2018-02-13 15:10:00,77.69,77.76,77.63,77.75,15865.0,68.1008,68.1622,68.0482,68.1534,15865.0
2018-02-13 15:15:00,77.75,77.86,77.73,77.8,17212.0,68.1534,68.2498,68.1359,68.1972,17212.0
2018-02-13 15:20:00,77.81,77.84,77.7,77.83,24380.0,68.206,68.2323,68.1096,68.2235,24380.0
2018-02-13 15:25:00,77.83,77.9,77.78,77.88,24779.0,68.2235,68.2849,68.1797,68.2674,24779.0
2018-02-13 15:30:00,77.88,77.88,77.81,77.85,27779.0,68.2674,68.2674,68.206,68.2411,27779.0
2018-02-13 15:35:00,77.85,77.98,77.84,77.92,32549.0,68.2411,68.355,68.2323,68.3024,32549.0
2018-02-13 15:40:00,77.92,77.94,77.69,77.71,51452.0,68.3024,68.3199,68.1008,68.1183,51452.0
2018-02-13 15:45:00,77.69,77.87,77.68,77.84,43708.0,68.1008,68.2586,68.092,68.2323,43708.0
2018-02-13 15:50:00,77.85,77.91,77.8,77.85,57477.0,68.2411,68.2937,68.1972,68.2411,57477.0
2018-02-13 15:55:00,77.84,77.85,77.72,77.78,122003.0,68.2323,68.2411,68.1271,68.1797,122003.0
2018-02-14 09:30:00,77.14,77.24,76.64,76.86,202762.0,67.6187,67.7063,67.1804,67.3733,202762.0
2018-02-14 09:35:00,76.92,77.0,76.32,76.47,75083.0,67.4258,67.496,66.8999,67.0314,75083.0
2018-02-14 09:40:00,76.54,76.81,76.4,76.81,46382.0,67.0928,67.3294,66.97,67.3294,46382.0
2018-02-14 09:45:00,76.81,76.99,76.59,76.99,39872.0,67.3294,67.4872,67.1366,67.4872,39872.0
2018-02-14 09:50:00,76.99,77.29,76.99,77.1,65997.0,67.4872,67.7502,67.4872,67.5836,65997.0
2018-02-14 09:55:00,77.13,77.35,77.03,77.35,54328.0,67.6099,67.8028,67.5223,67.8028,54328.0
2018-02-14 10:00:00,77.38,77.38,77.12,77.18,77512.0,67.8291,67.8291,67.6012,67.6538,77512.0
2018-02-14 10:05:00,77.19,77.52,77.11,77.48,53611.0,67.6625,67.9518,67.5924,67.9167,53611.0
2018-02-14 10:10:00,77.49,77.62,77.33,77.43,45778.0,67.9255,68.0394,67.7852,67.8729,45778.0
2018-02-14 10:15:00,77.42,77.62,77.38,77.51,21609.0,67.8641,68.0394,67.8291,67.943,21609.0
2018-02-14 10:20:00,77.52,77.76,77.52,77.65,26183.0,67.9518,68.1622,67.9518,68.0657,26183.0
2018-02-14 10:25:00,77.65,77.65,77.47,77.57,18628.0,68.0657,68.0657,67.908,67.9956,18628.0
2018-02-14 10:30:00,77.55,77.65,77.39,77.39,25317.0,67.9781,68.0657,67.8378,67.8378,25317.0
2018-02-14 10:35:00,77.36,77.67,77.32,77.67,26026.0,67.8115,68.0833,67.7765,68.0833,26026.0
2018-02-14 10:40:00,77.66,77.66,77.48,77.51,24593.0,68.0745,68.0745,67.9167,67.943,24593.0
2018-02-14 10:45:00,77.51,77.63,77.47,77.47,15445.0,67.943,68.0482,67.908,67.908,15445.0
2018-02-14 10:50:00,77.46,77.61,77.42,77.55,15865.0,67.8992,68.0307,67.8641,67.9781,15865.0
2018-02-14 10:55:00,77.54,77.75,77.54,77.71,18476.0,67.9693,68.1534,67.9693,68.1183,18476.0
2018-02-14 11:00:00,77.71,77.79,77.65,77.65,17650.0,68.1183,68.1885,68.0657,68.0657,17650.0
2018-02-14 11:05:00,77.64,77.69,77.46,77.59,32725.0,68.057,68.1008,67.8992,68.0131,32725.0
2018-02-14 11:10:00,77.61,77.77,77.55,77.75,22257.0,68.0307,68.1709,67.9781,68.1534,22257.0
2018-02-14 11:15:00,77.74,77.89,77.74,77.83,19762.0,68.1446,68.2761,68.1446,68.2235,19762.0
2018-02-14 11:20:00,77.82,77.95,77.78,77.91,16705.0,68.2148,68.3287,68.1797,68.2937,16705.0
2018-02-14 11:25:00,77.92,77.97,77.76,77.76,19524.0,68.3024,68.3462,68.1622,68.1622,19524.0
2018-02-14 11:30:00,77.77,77.81,77.71,77.78,13196.0,68.1709,68.206,68.1183,68.1797,13196.0
2018-02-14 11:35:00,77.77,77.87,77.68,77.85,18090.0,68.1709,68.2586,68.092,68.2411,18090.0
2018-02-14 11:40:00,77.85,77.97,77.79,77.92,13810.0,68.2411,68.3462,68.1885,68.3024,13810.0
2018-02-14 11:45:00,77.93,77.97,77.73,77.76,17786.0,68.3112,68.3462,68.1359,68.1622,17786.0
2018-02-14 11:50:00,77.76,77.76,77.36,77.48,35764.0,68.1622,68.1622,67.8115,67.9167,35764.0
2018-02-14 11:55:00,77.48,77.55,77.45,77.48,18068.0,67.9167,67.9781,67.8904,67.9167,18068.0
2018-02-14 12:00:00,77.49,77.66,77.46,77.66,15947.0,67.9255,68.0745,67.8992,68.0745,15947.0
2018-02-14 12:05:00,77.7,77.7,77.6,77.63,24418.0,68.1096,68.1096,68.0219,68.0482,24418.0
2018-02-14 12:10:00,77.59,77.66,77.51,77.66,13354.0,68.0131,68.0745,67.943,68.0745,13354.0
2018-02-14 12:15:00,77.65,77.67,77.49,77.5,15585.0,68.0657,68.0833,67.9255,67.9343,15585.0
2018-02-14 12:20:00,77.48,77.67,77.42,77.65,13421.0,67.9167,68.0833,67.8641,68.0657,13421.0
2018-02-14 12:25:00,77.64,77.67,77.59,77.63,23333.0,68.057,68.0833,68.0131,68.0482,23333.0
2018-02-14 12:30:00,77.64,77.68,77.61,77.67,19935.0,68.057,68.092,68.0307,68.0833,19935.0
2018-02-14 12:35:00,77.66,77.84,77.65,77.78,14850.0,68.0745,68.2323,68.0657,68.1797,14850.0
2018-02-14 12:40:00,77.79,77.82,77.7,77.72,13515.0,68.1885,68.2148,68.1096,68.1271,13515.0
2018-02-14 12:45:00,77.7,77.71,77.64,77.64,17506.0,68.1096,68.1183,68.057,68.057,17506.0
2018-02-14 12:50:00,77.63,77.76,77.63,77.73,16855.0,68.0482,68.1622,68.0482,68.1359,16855.0
2018-02-14 12:55:00,77.72,77.8,77.71,77.75,13910.0,68.1271,68.1972,68.1183,68.1534,13910.0
2018-02-14 13:00:00,77.76,77.93,77.76,77.9,19707.0,68.1622,68.3112,68.1622,68.2849,19707.0
2018-02-14 13:05:00,77.91,78.1,77.9,78.03,27445.0,68.2937,68.4602,68.2849,68.3988,27445.0
2018-02-14 13:10:00,78.05,78.15,78.05,78.07,14079.0,68.4164,68.504,68.4164,68.4339,14079.0
2018-02-14 13:15:00,78.05,78.18,78.02,78.04,8298.0,68.4164,68.5303,68.3901,68.4076,8298.0
2018-02-14 13:20:00,78.04,78.22,78.03,78.17,13940.0,68.4076,68.5654,68.3988,68.5216,13940.0
2018-02-14 13:25:00,78.15,78.17,78.02,78.06,17979.0,68.504,68.5216,68.3901,68.4251,17979.0
2018-02-14 13:30:00,78.06,78.27,78.06,78.25,23880.0,68.4251,68.6092,68.4251,68.5917,23880.0
2018-02-14 13:35:00,78.24,78.26,78.2,78.24,13160.0,68.5829,68.6005,68.5479,68.5829,13160.0
2018-02-14 13:40:00,78.25,78.37,78.23,78.36,19429.0,68.5917,68.6969,68.5742,68.6881,19429.0
2018-02-14 13:45:00,78.36,78.41,78.32,78.38,31258.0,68.6881,68.7319,68.653,68.7056,31258.0
2018-02-14 13:50:00,78.37,78.37,78.27,78.32,13839.0,68.6969,68.6969,68.6092,68.653,13839.0
2018-02-14 13:55:00,78.32,78.4,78.29,78.35,31136.0,68.653,68.7232,68.6267,68.6793,31136.0
2018-02-14 14:00:00,78.34,78.46,78.28,78.33,18623.0,68.6706,68.7758,68.618,68.6618,18623.0
2018-02-14 14:05:00,78.33,78.45,78.29,78.45,21891.0,68.6618,68.767,68.6267,68.767,21891.0
2018-02-14 14:10:00,78.46,78.52,78.36,78.48,16712.0,68.7758,68.8284,68.6881,68.7933,16712.0
2018-02-14 14:15:00,78.48,78.5,78.4,78.47,14110.0,68.7933,68.8108,68.7232,68.7845,14110.0
2018-02-14 14:20:00,78.46,78.46,78.35,78.35,23213.0,68.7758,68.7758,68.6793,68.6793,23213.0
2018-02-14 14:25:00,78.32,78.41,78.28,78.28,18856.0,68.653,68.7319,68.618,68.618,18856.0
2018-02-14 14:30:00,78.27,78.38,78.25,78.37,19336.0,68.6092,68.7056,68.5917,68.6969,19336.0
2018-02-14 14:35:00,78.38,78.46,78.34,78.44,26898.0,68.7056,68.7758,68.6706,68.7582,26898.0
2018-02-14 14:40:00,78.45,78.49,78.39,78.46,16243.0,68.767,68.8021,68.7144,68.7758,16243.0
2018-02-14 14:45:00,78.45,78.48,78.37,78.48,37080.0,68.767,68.7933,68.6969,68.7933,37080.0
2018-02-14 14:50:00,78.5,78.6,78.45,78.59,19403.0,68.8108,68.8985,68.767,68.8897,19403.0
2018-02-14 14:55:00,78.58,78.61,78.5,78.53,22403.0,68.881,68.9073,68.8108,68.8371,22403.0
2018-02-14 15:00:00,78.54,78.68,78.49,78.51,22647.0,68.8459,68.9686,68.8021,68.8196,22647.0
2018-02-14 15:05:00,78.51,78.51,78.35,78.38,39285.0,68.8196,68.8196,68.6793,68.7056,39285.0
2018-02-14 15:10:00,78.36,78.45,78.36,78.43,25586.0,68.6881,68.767,68.6881,68.7495,25586.0
2018-02-14 15:15:00,78.45,78.54,78.44,78.5,35522.0,68.767,68.8459,68.7582,68.8108,35522.0
2018-02-14 15:20:00,78.5,78.53,78.32,78.32,38563.0,68.8108,68.8371,68.653,68.653,38563.0
2018-02-14 15:25:00,78.32,78.34,78.25,78.25,29609.0,68.653,68.6706,68.5917,68.5917,29609.0
2018-02-14 15:30:00,78.25,78.33,78.22,78.23,43180.0,68.5917,68.6618,68.5654,68.5742,43180.0
2018-02-14 15:35:00,78.22,78.32,78.2,78.27,59151.0,68.5654,68.653,68.5479,68.6092,59151.0
2018-02-14 15:40:00,78.26,78.26,78.09,78.14,74684.0,68.6005,68.6005,68.4514,68.4953,74684.0
2018-02-14 15:45:00,78.13,78.21,78.01,78.02,99800.0,68.4865,68.5566,68.3813,68.3901,99800.0
2018-02-14 15:50:00,78.03,78.07,77.95,77.97,81219.0,68.3988,68.4339,68.3287,68.3462,81219.0
2018-02-14 15:55:00,77.96,77.98,77.79,77.89,224820.0,68.3375,68.355,68.1885,68.2761,224820.0
2018-02-15 09:30:00,78.24,78.77,78.24,78.77,152323.0,68.5829,69.0475,68.5829,69.0475,152323.0
2018-02-15 09:35:00,78.78,79.29,78.63,79.21,37857.0,69.0563,69.5033,68.9248,69.4332,37857.0
2018-02-15 09:40:00,79.2,79.2,78.69,78.71,114932.0,69.4244,69.4244,68.9774,68.9949,114932.0
2018-02-15 09:45:00,78.72,78.88,78.7,78.79,38974.0,69.0037,69.1439,68.9861,69.065,38974.0
2018-02-15 09:50:00,78.85,78.9,78.71,78.83,44510.0,69.1176,69.1615,68.9949,69.1001,44510.0
2018-02-15 09:55:00,78.85,78.88,78.79,78.83,17069.0,69.1176,69.1439,69.065,69.1001,17069.0
2018-02-15 10:00:00,78.79,78.84,78.6,78.81,49669.0,69.065,69.1089,68.8985,69.0826,49669.0
2018-02-15 10:05:00,78.81,78.81,78.48,78.48,18695.0,69.0826,69.0826,68.7933,68.7933,18695.0
2018-02-15 10:10:00,78.47,78.55,78.38,78.39,17962.0,68.7845,68.8547,68.7056,68.7144,17962.0
2018-02-15 10:15:00,78.37,78.39,78.25,78.31,38926.0,68.6969,68.7144,68.5917,68.6443,38926.0
2018-02-15 10:20:00,78.29,78.46,78.29,78.3,53718.0,68.6267,68.7758,68.6267,68.6355,53718.0
2018-02-15 10:25:00,78.3,78.37,78.14,78.17,66081.0,68.6355,68.6969,68.4953,68.5216,66081.0
2018-02-15 10:30:00,78.16,78.18,77.89,77.9,32661.0,68.5128,68.5303,68.2761,68.2849,32661.0
2018-02-15 10:35:00,77.92,77.99,77.89,77.91,65397.0,68.3024,68.3638,68.2761,68.2937,65397.0
2018-02-15 10:40:00,77.9,78.1,77.9,77.99,56270.0,68.2849,68.4602,68.2849,68.3638,56270.0
2018-02-15 10:45:00,78.0,78.16,78.0,78.14,29251.0,68.3725,68.5128,68.3725,68.4953,29251.0
2018-02-15 10:50:00,78.15,78.34,78.15,78.34,40876.0,68.504,68.6706,68.504,68.6706,40876.0
2018-02-15 10:55:00,78.31,78.35,78.24,78.26,30492.0,68.6443,68.6793,68.5829,68.6005,30492.0
2018-02-15 11:00:00,78.25,78.32,78.17,78.19,22736.0,68.5917,68.653,68.5216,68.5391,22736.0
2018-02-15 11:05:00,78.2,78.32,78.2,78.27,21312.0,68.5479,68.653,68.5479,68.6092,21312.0
2018-02-15 11:10:00,78.28,78.34,78.25,78.33,17222.0,68.618,68.6706,68.5917,68.6618,17222.0
2018-02-15 11:15:00,78.35,78.44,78.32,78.39,24110.0,68.6793,68.7582,68.653,68.7144,24110.0
2018-02-15 11:20:00,78.4,78.55,78.4,78.49,21903.0,68.7232,68.8547,68.7232,68.8021,21903.0
2018-02-15 11:25:00,78.47,78.62,78.41,78.62,24951.0,68.7845,68.916,68.7319,68.916,24951.0
2018-02-15 11:30:00,78.62,78.67,78.55,78.57,16389.0,68.916,68.9598,68.8547,68.8722,16389.0
2018-02-15 11:35:00,78.6,78.68,78.55,78.67,13443.0,68.8985,68.9686,68.8547,68.9598,13443.0
2018-02-15 11:40:00,78.69,78.82,78.67,78.8,18954.0,68.9774,69.0913,68.9598,69.0738,18954.0
2018-02-15 11:45:00,78.82,78.82,78.68,78.76,11662.0,69.0913,69.0913,68.9686,69.0387,11662.0
2018-02-15 11:50:00,78.79,78.79,78.67,78.67,10506.0,69.065,69.065,68.9598,68.9598,10506.0
2018-02-15 11:55:00,78.67,78.67,78.58,78.58,13174.0,68.9598,68.9598,68.881,68.881,13174.0
2018-02-15 12:00:00,78.59,78.72,78.59,78.66,11263.0,68.8897,69.0037,68.8897,68.9511,11263.0
2018-02-15 12:05:00,78.67,78.7,78.59,78.66,13641.0,68.9598,68.9861,68.8897,68.9511,13641.0
2018-02-15 12:10:00,78.67,78.69,78.59,78.61,12453.0,68.9598,68.9774,68.8897,68.9073,12453.0
2018-02-15 12:15:00,78.63,78.67,78.6,78.67,7083.0,68.9248,68.9598,68.8985,68.9598,7083.0
2018-02-15 12:20:00,78.68,78.69,78.51,78.51,12489.0,68.9686,68.9774,68.8196,68.8196,12489.0
2018-02-15 12:25:00,78.53,78.61,78.53,78.6,7598.0,68.8371,68.9073,68.8371,68.8985,7598.0
2018-02-15 12:30:00,78.6,78.68,78.6,78.62,11385.0,68.8985,68.9686,68.8985,68.916,11385.0
2018-02-15 12:35:00,78.61,78.65,78.57,78.62,220274.0,68.9073,68.9423,68.8722,68.916,220274.0
2018-02-15 12:40:00,78.63,78.7,78.62,78.67,10045.0,68.9248,68.9861,68.916,68.9598,10045.0
2018-02-15 12:45:00,78.69,78.74,78.65,78.73,12730.0,68.9774,69.0212,68.9423,69.0124,12730.0
2018-02-15 12:50:00,78.74,78.78,78.72,78.74,10206.0,69.0212,69.0563,69.0037,69.0212,10206.0
2018-02-15 12:55:00,78.73,78.74,78.67,78.73,10111.0,69.0124,69.0212,68.9598,69.0124,10111.0
2018-02-15 13:00:00,78.73,78.76,78.62,78.66,8748.0,69.0124,69.0387,68.916,68.9511,8748.0
2018-02-15 13:05:00,78.66,78.68,78.61,78.64,12675.0,68.9511,68.9686,68.9073,68.9335,12675.0
2018-02-15 13:10:00,78.64,78.79,78.63,78.76,11661.0,68.9335,69.065,68.9248,69.0387,11661.0
2018-02-15 13:15:00,78.79,78.8,78.71,78.73,10051.0,69.065,69.0738,68.9949,69.0124,10051.0
2018-02-15 13:20:00,78.71,78.73,78.61,78.68,10871.0,68.9949,69.0124,68.9073,68.9686,10871.0
2018-02-15 13:25:00,78.7,78.74,78.67,78.69,10000.0,68.9861,69.0212,68.9598,68.9774,10000.0
2018-02-15 13:30:00,78.68,78.68,78.59,78.61,10434.0,68.9686,68.9686,68.8897,68.9073,10434.0
2018-02-15 13:35:00,78.62,78.69,78.6,78.62,12602.0,68.916,68.9774,68.8985,68.916,12602.0
2018-02-15 13:40:00,78.63,78.72,78.61,78.72,11729.0,68.9248,69.0037,68.9073,69.0037,11729.0
2018-02-15 13:45:00,78.72,78.84,78.72,78.84,16442.0,69.0037,69.1089,69.0037,69.1089,16442.0
2018-02-15 13:50:00,78.84,78.92,78.81,78.92,20200.0,69.1089,69.179,69.0826,69.179,20200.0
2018-02-15 13:55:00,78.93,78.94,78.85,78.87,12748.0,69.1878,69.1965,69.1176,69.1352,12748.0
2018-02-15 14:00:00,78.91,78.95,78.85,78.95,13945.0,69.1702,69.2053,69.1176,69.2053,13945.0
2018-02-15 14:05:00,78.95,79.0,78.92,78.98,13012.0,69.2053,69.2491,69.179,69.2316,13012.0
2018-02-15 14:10:00,78.97,78.97,78.85,78.88,12891.0,69.2228,69.2228,69.1176,69.1439,12891.0
2018-02-15 14:15:00,78.88,78.95,78.85,78.87,15657.0,69.1439,69.2053,69.1176,69.1352,15657.0
2018-02-15 14:20:00,78.86,78.93,78.85,78.91,17637.0,69.1264,69.1878,69.1176,69.1702,17637.0
2018-02-15 14:25:00,78.9,78.93,78.87,78.93,14054.0,69.1615,69.1878,69.1352,69.1878,14054.0
2018-02-15 14:30:00,78.95,79.0,78.93,78.97,18039.0,69.2053,69.2491,69.1878,69.2228,18039.0
2018-02-15 14:35:00,78.98,79.0,78.9,78.98,14173.0,69.2316,69.2491,69.1615,69.2316,14173.0
2018-02-15 14:40:00,78.96,79.0,78.92,78.95,21366.0,69.2141,69.2491,69.179,69.2053,21366.0
2018-02-15 14:45:00,78.97,78.97,78.91,78.93,29541.0,69.2228,69.2228,69.1702,69.1878,29541.0
2018-02-15 14:50:00,78.94,78.95,78.81,78.81,18570.0,69.1965,69.2053,69.0826,69.0826,18570.0
2018-02-15 14:55:00,78.79,78.81,78.75,78.78,32867.0,69.065,69.0826,69.03,69.0563,32867.0
2018-02-15 15:00:00,78.78,78.91,78.77,78.88,33503.0,69.0563,69.1702,69.0475,69.1439,33503.0
2018-02-15 15:05:00,78.88,78.92,78.73,78.75,48965.0,69.1439,69.179,69.0124,69.03,48965.0
2018-02-15 15:10:00,78.75,78.82,78.74,78.81,21847.0,69.03,69.0913,69.0212,69.0826,21847.0
2018-02-15 15:15:00,78.83,78.91,78.83,78.9,17129.0,69.1001,69.1702,69.1001,69.1615,17129.0
2018-02-15 15:20:00,78.9,79.0,78.89,78.98,26190.0,69.1615,69.2491,69.1527,69.2316,26190.0
2018-02-15 15:25:00,78.98,79.02,78.91,78.93,20247.0,69.2316,69.2666,69.1702,69.1878,20247.0
2018-02-15 15:30:00,78.94,78.97,78.79,78.79,26609.0,69.1965,69.2228,69.065,69.065,26609.0
2018-02-15 15:35:00,78.78,78.87,78.72,78.87,41680.0,69.0563,69.1352,69.0037,69.1352,41680.0
2018-02-15 15:40:00,78.88,79.07,78.87,79.0,97194.0,69.1439,69.3105,69.1352,69.2491,97194.0
2018-02-15 15:45:00,78.96,79.05,78.85,78.87,60466.0,69.2141,69.2929,69.1176,69.1352,60466.0
2018-02-15 15:50:00,78.86,78.93,78.86,78.91,48054.0,69.1264,69.1878,69.1264,69.1702,48054.0
2018-02-15 15:55:00,78.9,78.98,78.85,78.98,146181.0,69.1615,69.2316,69.1176,69.2316,146181.0
2018-02-16 09:30:00,78.74,79.0,78.53,78.76,114920.0,69.0212,69.2491,68.8371,69.0387,114920.0
2018-02-16 09:35:00,78.74,78.82,78.56,78.73,35741.0,69.0212,69.0913,68.8634,69.0124,35741.0
2018-02-16 09:40:00,78.73,78.77,78.64,78.73,28039.0,69.0124,69.0475,68.9335,69.0124,28039.0
2018-02-16 09:45:00,78.7,78.78,78.56,78.73,28974.0,68.9861,69.0563,68.8634,69.0124,28974.0
2018-02-16 09:50:00,78.71,78.73,78.6,78.67,18969.0,68.9949,69.0124,68.8985,68.9598,18969.0
2018-02-16 09:55:00,78.7,78.7,78.33,78.33,10006.0,68.9861,68.9861,68.6618,68.6618,10006.0
2018-02-16 10:00:00,78.34,78.59,78.34,78.59,11277.0,68.6706,68.8897,68.6706,68.8897,11277.0
2018-02-16 10:05:00,78.57,78.75,78.55,78.75,13152.0,68.8722,69.03,68.8547,69.03,13152.0
2018-02-16 10:10:00,78.75,78.75,78.62,78.73,10842.0,69.03,69.03,68.916,69.0124,10842.0
2018-02-16 10:15:00,78.73,78.78,78.66,78.69,24952.0,69.0124,69.0563,68.9511,68.9774,24952.0
2018-02-16 10:20:00,78.66,78.8,78.66,78.74,61438.0,68.9511,69.0738,68.9511,69.0212,61438.0
2018-02-16 10:25:00,78.74,78.77,78.69,78.69,19650.0,69.0212,69.0475,68.9774,68.9774,19650.0
2018-02-16 10:30:00,78.71,78.76,78.71,78.72,9909.0,68.9949,69.0387,68.9949,69.0037,9909.0
2018-02-16 10:35:00,78.72,78.76,78.7,78.75,16229.0,69.0037,69.0387,68.9861,69.03,16229.0
2018-02-16 10:40:00,78.75,78.76,78.65,78.65,27683.0,69.03,69.0387,68.9423,68.9423,27683.0
2018-02-16 10:45:00,78.65,78.77,78.65,78.75,14722.0,68.9423,69.0475,68.9423,69.03,14722.0
2018-02-16 10:50:00,78.76,78.77,78.72,78.77,12612.0,69.0387,69.0475,69.0037,69.0475,12612.0
2018-02-16 10:55:00,78.76,78.77,78.64,78.68,18170.0,69.0387,69.0475,68.9335,68.9686,18170.0
2018-02-16 11:00:00,78.7,78.75,78.66,78.74,9649.0,68.9861,69.03,68.9511,69.0212,9649.0
2018-02-16 11:05:00,78.74,78.77,78.71,78.74,12998.0,69.0212,69.0475,68.9949,69.0212,12998.0
2018-02-16 11:10:00,78.73,78.76,78.7,78.74,10285.0,69.0124,69.0387,68.9861,69.0212,10285.0
2018-02-16 11:15:00,78.74,78.75,78.68,78.72,11129.0,69.0212,69.03,68.9686,69.0037,11129.0
2018-02-16 11:20:00,78.71,78.71,78.65,78.67,34341.0,68.9949,68.9949,68.9423,68.9598,34341.0
2018-02-16 11:25:00,78.65,78.68,78.64,78.65,19804.0,68.9423,68.9686,68.9335,68.9423,19804.0
2018-02-16 11:30:00,78.67,78.72,78.66,78.71,8191.0,68.9598,69.0037,68.9511,68.9949,8191.0
2018-02-16 11:35:00,78.7,78.77,78.68,78.75,6467.0,68.9861,69.0475,68.9686,69.03,6467.0
2018-02-16 11:40:00,78.76,78.77,78.71,78.73,10294.0,69.0387,69.0475,68.9949,69.0124,10294.0
2018-02-16 11:45:00,78.72,78.75,78.69,78.73,7187.0,69.0037,69.03,68.9774,69.0124,7187.0
2018-02-16 11:50:00,78.74,78.81,78.72,78.72,11496.0,69.0212,69.0826,69.0037,69.0037,11496.0
2018-02-16 11:55:00,78.72,78.76,78.72,78.73,10066.0,69.0037,69.0387,69.0037,69.0124,10066.0
2018-02-16 12:00:00,78.72,78.77,78.72,78.77,6003.0,69.0037,69.0475,69.0037,69.0475,6003.0
2018-02-16 12:05:00,78.76,78.83,78.66,78.69,19191.0,69.0387,69.1001,68.9511,68.9774,19191.0
2018-02-16 12:10:00,78.71,78.76,78.69,78.72,3940.0,68.9949,69.0387,68.9774,69.0037,3940.0
2018-02-16 12:15:00,78.72,78.86,78.72,78.86,6640.0,69.0037,69.1264,69.0037,69.1264,6640.0
2018-02-16 12:20:00,78.85,78.85,78.73,78.75,15105.0,69.1176,69.1176,69.0124,69.03,15105.0
2018-02-16 12:25:00,78.76,78.76,78.68,78.71,6128.0,69.0387,69.0387,68.9686,68.9949,6128.0
2018-02-16 12:30:00,78.72,78.77,78.7,78.77,23061.0,69.0037,69.0475,68.9861,69.0475,23061.0
2018-02-16 12:35:00,78.76,78.77,78.72,78.73,7409.0,69.0387,69.0475,69.0037,69.0124,7409.0
2018-02-16 12:40:00,78.72,78.75,78.7,78.73,9262.0,69.0037,69.03,68.9861,69.0124,9262.0
2018-02-16 12:45:00,78.74,78.75,78.68,78.69,10964.0,69.0212,69.03,68.9686,68.9774,10964.0
2018-02-16 12:50:00,78.68,78.68,78.48,78.53,55230.0,68.9686,68.9686,68.7933,68.8371,55230.0
2018-02-16 12:55:00,78.52,78.69,78.48,78.67,59344.0,68.8284,68.9774,68.7933,68.9598,59344.0
2018-02-16 13:00:00,78.7,78.72,78.66,78.68,25945.0,68.9861,69.0037,68.9511,68.9686,25945.0
2018-02-16 13:05:00,78.69,78.7,78.63,78.66,15462.0,68.9774,68.9861,68.9248,68.9511,15462.0
2018-02-16 13:10:00,78.66,78.66,78.57,78.6,12280.0,68.9511,68.9511,68.8722,68.8985,12280.0
2018-02-16 13:15:00,78.61,78.66,78.53,78.56,12350.0,68.9073,68.9511,68.8371,68.8634,12350.0
2018-02-16 13:20:00,78.58,78.71,78.58,78.64,9051.0,68.881,68.9949,68.881,68.9335,9051.0
2018-02-16 13:25:00,78.66,78.68,78.53,78.55,13536.0,68.9511,68.9686,68.8371,68.8547,13536.0
2018-02-16 13:30:00,78.56,78.56,78.47,78.53,42740.0,68.8634,68.8634,68.7845,68.8371,42740.0
2018-02-16 13:35:00,78.55,78.66,78.55,78.57,8477.0,68.8547,68.9511,68.8547,68.8722,8477.0
2018-02-16 13:40:00,78.59,78.7,78.57,78.7,8260.0,68.8897,68.9861,68.8722,68.9861,8260.0
2018-02-16 13:45:00,78.7,78.7,78.58,78.58,14779.0,68.9861,68.9861,68.881,68.881,14779.0
2018-02-16 13:50:00,78.57,78.64,78.56,78.58,8542.0,68.8722,68.9335,68.8634,68.881,8542.0
2018-02-16 13:55:00,78.57,78.59,78.48,78.48,32941.0,68.8722,68.8897,68.7933,68.7933,32941.0
2018-02-16 14:00:00,78.5,78.56,78.49,78.5,8650.0,68.8108,68.8634,68.8021,68.8108,8650.0
2018-02-16 14:05:00,78.49,78.57,78.48,78.49,12334.0,68.8021,68.8722,68.7933,68.8021,12334.0
2018-02-16 14:10:00,78.5,78.52,78.47,78.48,16403.0,68.8108,68.8284,68.7845,68.7933,16403.0
2018-02-16 14:15:00,78.48,78.52,78.41,78.48,99769.0,68.7933,68.8284,68.7319,68.7933,99769.0
2018-02-16 14:20:00,78.46,78.49,78.35,78.38,13058.0,68.7758,68.8021,68.6793,68.7056,13058.0
2018-02-16 14:25:00,78.41,78.55,78.36,78.54,13791.0,68.7319,68.8547,68.6881,68.8459,13791.0
2018-02-16 14:30:00,78.52,78.66,78.5,78.64,13181.0,68.8284,68.9511,68.8108,68.9335,13181.0
2018-02-16 14:35:00,78.61,78.66,78.6,78.63,17585.0,68.9073,68.9511,68.8985,68.9248,17585.0
2018-02-16 14:40:00,78.61,78.62,78.54,78.54,12564.0,68.9073,68.916,68.8459,68.8459,12564.0
2018-02-16 14:45:00,78.56,78.64,78.52,78.6,14207.0,68.8634,68.9335,68.8284,68.8985,14207.0
2018-02-16 14:50:00,78.6,78.61,78.5,78.59,10130.0,68.8985,68.9073,68.8108,68.8897,10130.0
2018-02-16 14:55:00,78.59,78.62,78.55,78.59,42889.0,68.8897,68.916,68.8547,68.8897,42889.0
2018-02-16 15:00:00,78.59,78.6,78.5,78.5,31784.0,68.8897,68.8985,68.8108,68.8108,31784.0
2018-02-16 15:05:00,78.51,78.6,78.5,78.59,18014.0,68.8196,68.8985,68.8108,68.8897,18014.0
2018-02-16 15:10:00,78.59,78.6,78.51,78.52,30000.0,68.8897,68.8985,68.8196,68.8284,30000.0
2018-02-16 15:15:00,78.52,78.58,78.48,78.58,41475.0,68.8284,68.881,68.7933,68.881,41475.0
2018-02-16 15:20:00,78.59,78.6,78.49,78.55,64664.0,68.8897,68.8985,68.8021,68.8547,64664.0
2018-02-16 15:25:00,78.55,78.6,78.45,78.46,28388.0,68.8547,68.8985,68.767,68.7758,28388.0
2018-02-16 15:30:00,78.46,78.53,78.4,78.4,23596.0,68.7758,68.8371,68.7232,68.7232,23596.0
2018-02-16 15:35:00,78.43,78.55,78.32,78.45,86619.0,68.7495,68.8547,68.653,68.767,86619.0
2018-02-16 15:40:00,78.45,78.47,78.4,78.43,63689.0,68.767,68.7845,68.7232,68.7495,63689.0
2018-02-16 15:45:00,78.43,78.62,78.4,78.53,72720.0,68.7495,68.916,68.7232,68.8371,72720.0
2018-02-16 15:50:00,78.52,78.55,78.38,78.42,56155.0,68.8284,68.8547,68.7056,68.7407,56155.0
2018-02-16 15:55:00,78.42,78.43,78.22,78.25,129716.0,68.7407,68.7495,68.5654,68.5917,129716.0
2018-02-20 09:30:00,78.07,78.23,77.52,77.52,62257.0,68.4339,68.5742,67.9518,67.9518,62257.0
2018-02-20 09:35:00,77.52,77.97,77.52,77.85,19559.0,67.9518,68.3462,67.9518,68.2411,19559.0
2018-02-20 09:40:00,77.85,78.05,77.85,77.85,33221.0,68.2411,68.4164,68.2411,68.2411,33221.0
2018-02-20 09:45:00,77.92,78.1,77.85,78.1,19117.0,68.3024,68.4602,68.2411,68.4602,19117.0
2018-02-20 09:50:00,78.13,78.13,77.75,77.75,25715.0,68.4865,68.4865,68.1534,68.1534,25715.0
2018-02-20 09:55:00,77.75,77.77,77.5,77.55,27443.0,68.1534,68.1709,67.9343,67.9781,27443.0
2018-02-20 10:00:00,77.52,77.59,77.37,77.55,41918.0,67.9518,68.0131,67.8203,67.9781,41918.0
2018-02-20 10:05:00,77.61,77.71,77.49,77.66,22535.0,68.0307,68.1183,67.9255,68.0745,22535.0
2018-02-20 10:10:00,77.67,77.81,77.56,77.6,31787.0,68.0833,68.206,67.9869,68.0219,31787.0
2018-02-20 10:15:00,77.61,77.69,77.43,77.62,25967.0,68.0307,68.1008,67.8729,68.0394,25967.0
2018-02-20 10:20:00,77.6,77.68,77.53,77.53,15718.0,68.0219,68.092,67.9606,67.9606,15718.0
2018-02-20 10:25:00,77.53,77.67,77.49,77.67,23248.0,67.9606,68.0833,67.9255,68.0833,23248.0
2018-02-20 10:30:00,77.66,77.9,77.63,77.9,32641.0,68.0745,68.2849,68.0482,68.2849,32641.0
2018-02-20 10:35:00,77.9,77.9,77.69,77.82,39680.0,68.2849,68.2849,68.1008,68.2148,39680.0
2018-02-20 10:40:00,77.82,78.14,77.82,78.06,38640.0,68.2148,68.4953,68.2148,68.4251,38640.0
2018-02-20 10:45:00,78.08,78.18,78.01,78.13,17043.0,68.4427,68.5303,68.3813,68.4865,17043.0
2018-02-20 10:50:00,78.14,78.21,78.12,78.16,31047.0,68.4953,68.5566,68.4777,68.5128,31047.0
2018-02-20 10:55:00,78.16,78.16,77.86,77.92,24875.0,68.5128,68.5128,68.2498,68.3024,24875.0
2018-02-20 11:00:00,77.92,78.12,77.92,78.12,18334.0,68.3024,68.4777,68.3024,68.4777,18334.0
2018-02-20 11:05:00,78.12,78.32,78.07,78.3,44934.0,68.4777,68.653,68.4339,68.6355,44934.0
2018-02-20 11:10:00,78.29,78.36,78.18,78.18,17677.0,68.6267,68.6881,68.5303,68.5303,17677.0
2018-02-20 11:15:00,78.18,78.35,78.12,78.32,24154.0,68.5303,68.6793,68.4777,68.653,24154.0
2018-02-20 11:20:00,78.31,78.43,78.3,78.37,17374.0,68.6443,68.7495,68.6355,68.6969,17374.0
2018-02-20 11:25:00,78.37,78.47,78.36,78.46,19929.0,68.6969,68.7845,68.6881,68.7758,19929.0
2018-02-20 11:30:00,78.47,78.47,78.39,78.45,9737.0,68.7845,68.7845,68.7144,68.767,9737.0
2018-02-20 11:35:00,78.45,78.48,78.33,78.33,14291.0,68.767,68.7933,68.6618,68.6618,14291.0
2018-02-20 11:40:00,78.31,78.36,78.26,78.36,13367.0,68.6443,68.6881,68.6005,68.6881,13367.0
2018-02-20 11:45:00,78.36,78.6,78.35,78.59,41021.0,68.6881,68.8985,68.6793,68.8897,41021.0
2018-02-20 11:50:00,78.59,78.69,78.55,78.69,23755.0,68.8897,68.9774,68.8547,68.9774,23755.0
2018-02-20 11:55:00,78.69,78.71,78.61,78.65,9755.0,68.9774,68.9949,68.9073,68.9423,9755.0
2018-02-20 12:00:00,78.66,78.74,78.64,78.67,11236.0,68.9511,69.0212,68.9335,68.9598,11236.0
2018-02-20 12:05:00,78.67,78.71,78.61,78.7,12732.0,68.9598,68.9949,68.9073,68.9861,12732.0
2018-02-20 12:10:00,78.71,78.74,78.69,78.7,9740.0,68.9949,69.0212,68.9774,68.9861,9740.0
2018-02-20 12:15:00,78.7,78.72,78.57,78.57,17333.0,68.9861,69.0037,68.8722,68.8722,17333.0
2018-02-20 12:20:00,78.57,78.61,78.56,78.6,11827.0,68.8722,68.9073,68.8634,68.8985,11827.0
2018-02-20 12:25:00,78.59,78.59,78.44,78.46,14149.0,68.8897,68.8897,68.7582,68.7758,14149.0
2018-02-20 12:30:00,78.46,78.54,78.4,78.46,13474.0,68.7758,68.8459,68.7232,68.7758,13474.0
2018-02-20 12:35:00,78.47,78.57,78.47,78.57,12639.0,68.7845,68.8722,68.7845,68.8722,12639.0
2018-02-20 12:40:00,78.57,78.57,78.43,78.45,9721.0,68.8722,68.8722,68.7495,68.767,9721.0
2018-02-20 12:45:00,78.44,78.54,78.44,78.53,9816.0,68.7582,68.8459,68.7582,68.8371,9816.0
2018-02-20 12:50:00,78.53,78.6,78.52,78.58,12483.0,68.8371,68.8985,68.8284,68.881,12483.0
2018-02-20 12:55:00,78.58,78.67,78.58,78.64,10842.0,68.881,68.9598,68.881,68.9335,10842.0
2018-02-20 13:00:00,78.61,78.66,78.58,78.58,7615.0,68.9073,68.9511,68.881,68.881,7615.0
2018-02-20 13:05:00,78.61,78.62,78.47,78.51,7166.0,68.9073,68.916,68.7845,68.8196,7166.0
2018-02-20 13:10:00,78.46,78.5,78.35,78.39,8203.0,68.7758,68.8108,68.6793,68.7144,8203.0
2018-02-20 13:15:00,78.39,78.51,78.34,78.49,5832.0,68.7144,68.8196,68.6706,68.8021,5832.0
2018-02-20 13:20:00,78.48,78.5,78.45,78.48,7346.0,68.7933,68.8108,68.767,68.7933,7346.0
2018-02-20 13:25:00,78.48,78.48,78.35,78.38,11106.0,68.7933,68.7933,68.6793,68.7056,11106.0
2018-02-20 13:30:00,78.35,78.44,78.34,78.44,7508.0,68.6793,68.7582,68.6706,68.7582,7508.0
2018-02-20 13:35:00,78.45,78.48,78.43,78.43,12422.0,68.767,68.7933,68.7495,68.7495,12422.0
2018-02-20 13:40:00,78.43,78.44,78.32,78.34,5961.0,68.7495,68.7582,68.653,68.6706,5961.0
2018-02-20 13:45:00,78.32,78.45,78.32,78.42,10523.0,68.653,68.767,68.653,68.7407,10523.0
2018-02-20 13:50:00,78.42,78.51,78.42,78.49,10731.0,68.7407,68.8196,68.7407,68.8021,10731.0
2018-02-20 13:55:00,78.49,78.49,78.4,78.45,13294.0,68.8021,68.8021,68.7232,68.767,13294.0
2018-02-20 14:00:00,78.44,78.47,78.38,78.41,10872.0,68.7582,68.7845,68.7056,68.7319,10872.0
2018-02-20 14:05:00,78.41,78.41,78.21,78.21,13208.0,68.7319,68.7319,68.5566,68.5566,13208.0
2018-02-20 14:10:00,78.21,78.21,78.05,78.12,12727.0,68.5566,68.5566,68.4164,68.4777,12727.0
2018-02-20 14:15:00,78.11,78.19,78.09,78.12,11814.0,68.469,68.5391,68.4514,68.4777,11814.0
2018-02-20 14:20:00,78.13,78.24,78.06,78.17,14650.0,68.4865,68.5829,68.4251,68.5216,14650.0
2018-02-20 14:25:00,78.18,78.22,78.1,78.1,14644.0,68.5303,68.5654,68.4602,68.4602,14644.0
2018-02-20 14:30:00,78.1,78.27,78.1,78.18,13815.0,68.4602,68.6092,68.4602,68.5303,13815.0
2018-02-20 14:35:00,78.18,78.25,78.17,78.25,14843.0,68.5303,68.5917,68.5216,68.5917,14843.0
2018-02-20 14:40:00,78.25,78.26,78.1,78.11,19452.0,68.5917,68.6005,68.4602,68.469,19452.0
2018-02-20 14:45:00,78.12,78.15,78.09,78.14,15638.0,68.4777,68.504,68.4514,68.4953,15638.0
2018-02-20 14:50:00,78.15,78.16,77.99,78.0,16719.0,68.504,68.5128,68.3638,68.3725,16719.0
2018-02-20 14:55:00,78.01,78.1,78.01,78.02,27063.0,68.3813,68.4602,68.3813,68.3901,27063.0
2018-02-20 15:00:00,78.04,78.19,78.04,78.17,20595.0,68.4076,68.5391,68.4076,68.5216,20595.0
2018-02-20 15:05:00,78.16,78.2,77.98,78.0,21418.0,68.5128,68.5479,68.355,68.3725,21418.0
2018-02-20 15:10:00,78.0,78.1,77.95,78.04,28788.0,68.3725,68.4602,68.3287,68.4076,28788.0
2018-02-20 15:15:00,78.03,78.11,78.01,78.06,38008.0,68.3988,68.469,68.3813,68.4251,38008.0
2018-02-20 15:20:00,78.07,78.07,77.91,78.05,31423.0,68.4339,68.4339,68.2937,68.4164,31423.0
2018-02-20 15:25:00,78.05,78.1,78.0,78.08,22345.0,68.4164,68.4602,68.3725,68.4427,22345.0
2018-02-20 15:30:00,78.08,78.12,78.05,78.1,35369.0,68.4427,68.4777,68.4164,68.4602,35369.0
2018-02-20 15:35:00,78.11,78.2,78.07,78.08,39561.0,68.469,68.5479,68.4339,68.4427,39561.0
2018-02-20 15:40:00,78.05,78.12,78.02,78.05,37319.0,68.4164,68.4777,68.3901,68.4164,37319.0
2018-02-20 15:45:00,78.07,78.24,78.04,78.18,53078.0,68.4339,68.5829,68.4076,68.5303,53078.0
2018-02-20 15:50:00,78.19,78.25,78.1,78.17,53290.0,68.5391,68.5917,68.4602,68.5216,53290.0
2018-02-20 15:55:00,78.17,78.2,78.09,78.09,91149.0,68.5216,68.5479,68.4514,68.4514,91149.0
2018-02-21 09:30:00,77.9,78.58,77.9,78.33,61801.0,68.2849,68.881,68.2849,68.6618,61801.0
2018-02-21 09:35:00,78.33,78.75,78.33,78.4,29239.0,68.6618,69.03,68.6618,68.7232,29239.0
2018-02-21 09:40:00,78.4,78.56,78.32,78.34,10205.0,68.7232,68.8634,68.653,68.6706,10205.0
2018-02-21 09:45:00,78.41,78.7,78.41,78.54,9843.0,68.7319,68.9861,68.7319,68.8459,9843.0
2018-02-21 09:50:00,78.54,78.59,78.43,78.51,8367.0,68.8459,68.8897,68.7495,68.8196,8367.0
2018-02-21 09:55:00,78.56,78.65,78.49,78.54,16434.0,68.8634,68.9423,68.8021,68.8459,16434.0
2018-02-21 10:00:00,78.51,78.54,78.28,78.38,29397.0,68.8196,68.8459,68.618,68.7056,29397.0
2018-02-21 10:05:00,78.37,78.49,78.35,78.48,18695.0,68.6969,68.8021,68.6793,68.7933,18695.0
2018-02-21 10:10:00,78.46,78.47,78.32,78.33,17656.0,68.7758,68.7845,68.653,68.6618,17656.0
2018-02-21 10:15:00,78.34,78.48,78.34,78.41,19180.0,68.6706,68.7933,68.6706,68.7319,19180.0
2018-02-21 10:20:00,78.42,78.48,78.39,78.43,16147.0,68.7407,68.7933,68.7144,68.7495,16147.0
2018-02-21 10:25:00,78.43,78.43,78.26,78.34,30505.0,68.7495,68.7495,68.6005,68.6706,30505.0
2018-02-21 10:30:00,78.35,78.48,78.35,78.46,12861.0,68.6793,68.7933,68.6793,68.7758,12861.0
2018-02-21 10:35:00,78.46,78.48,78.38,78.48,19793.0,68.7758,68.7933,68.7056,68.7933,19793.0
2018-02-21 10:40:00,78.49,78.6,78.44,78.59,8654.0,68.8021,68.8985,68.7582,68.8897,8654.0
2018-02-21 10:45:00,78.61,78.67,78.6,78.61,9301.0,68.9073,68.9598,68.8985,68.9073,9301.0
2018-02-21 10:50:00,78.61,78.62,78.52,78.52,9176.0,68.9073,68.916,68.8284,68.8284,9176.0
2018-02-21 10:55:00,78.52,78.54,78.33,78.47,48563.0,68.8284,68.8459,68.6618,68.7845,48563.0
2018-02-21 11:00:00,78.47,78.63,78.45,78.61,24572.0,68.7845,68.9248,68.767,68.9073,24572.0
2018-02-21 11:05:00,78.63,78.83,78.63,78.68,17270.0,68.9248,69.1001,68.9248,68.9686,17270.0
2018-02-21 11:10:00,78.65,78.66,78.52,78.55,7567.0,68.9423,68.9511,68.8284,68.8547,7567.0
2018-02-21 11:15:00,78.52,78.61,78.47,78.57,13068.0,68.8284,68.9073,68.7845,68.8722,13068.0
2018-02-21 11:20:00,78.58,78.67,78.54,78.59,13243.0,68.881,68.9598,68.8459,68.8897,13243.0
2018-02-21 11:25:00,78.65,78.73,78.53,78.53,18049.0,68.9423,69.0124,68.8371,68.8371,18049.0
2018-02-21 11:30:00,78.53,78.67,78.53,78.66,8223.0,68.8371,68.9598,68.8371,68.9511,8223.0
2018-02-21 11:35:00,78.66,78.76,78.63,78.67,9200.0,68.9511,69.0387,68.9248,68.9598,9200.0
2018-02-21 11:40:00,78.68,78.71,78.62,78.62,10161.0,68.9686,68.9949,68.916,68.916,10161.0
2018-02-21 11:45:00,78.62,78.75,78.62,78.73,6935.0,68.916,69.03,68.916,69.0124,6935.0
2018-02-21 11:50:00,78.73,78.84,78.7,78.79,20097.0,69.0124,69.1089,68.9861,69.065,20097.0
2018-02-21 11:55:00,78.8,78.86,78.76,78.8,28745.0,69.0738,69.1264,69.0387,69.0738,28745.0
2018-02-21 12:00:00,78.81,78.82,78.56,78.56,10608.0,69.0826,69.0913,68.8634,68.8634,10608.0
2018-02-21 12:05:00,78.55,78.58,78.52,78.53,3782.0,68.8547,68.881,68.8284,68.8371,3782.0
2018-02-21 12:10:00,78.56,78.62,78.5,78.57,31913.0,68.8634,68.916,68.8108,68.8722,31913.0
2018-02-21 12:15:00,78.57,78.66,78.54,78.66,19920.0,68.8722,68.9511,68.8459,68.9511,19920.0
2018-02-21 12:20:00,78.66,78.66,78.48,78.48,5215.0,68.9511,68.9511,68.7933,68.7933,5215.0
2018-02-21 12:25:00,78.5,78.56,78.47,78.52,16960.0,68.8108,68.8634,68.7845,68.8284,16960.0
2018-02-21 12:30:00,78.53,78.66,78.53,78.62,9900.0,68.8371,68.9511,68.8371,68.916,9900.0
2018-02-21 12:35:00,78.63,78.74,78.63,78.72,7867.0,68.9248,69.0212,68.9248,69.0037,7867.0
2018-02-21 12:40:00,78.73,78.75,78.59,78.59,8361.0,69.0124,69.03,68.8897,68.8897,8361.0
2018-02-21 12:45:00,78.61,78.64,78.58,78.62,9461.0,68.9073,68.9335,68.881,68.916,9461.0
2018-02-21 12:50:00,78.63,78.65,78.52,78.55,14479.0,68.9248,68.9423,68.8284,68.8547,14479.0
2018-02-21 12:55:00,78.55,78.67,78.55,78.67,5920.0,68.8547,68.9598,68.8547,68.9598,5920.0
2018-02-21 13:00:00,78.69,78.75,78.62,78.62,12164.0,68.9774,69.03,68.916,68.916,12164.0
2018-02-21 13:05:00,78.65,78.68,78.61,78.65,7321.0,68.9423,68.9686,68.9073,68.9423,7321.0
2018-02-21 13:10:00,78.65,78.66,78.55,78.59,10861.0,68.9423,68.9511,68.8547,68.8897,10861.0
2018-02-21 13:15:00,78.6,78.64,78.53,78.64,9937.0,68.8985,68.9335,68.8371,68.9335,9937.0
2018-02-21 13:20:00,78.64,78.7,78.63,78.69,6705.0,68.9335,68.9861,68.9248,68.9774,6705.0
2018-02-21 13:25:00,78.69,78.77,78.67,78.72,9692.0,68.9774,69.0475,68.9598,69.0037,9692.0
2018-02-21 13:30:00,78.71,78.77,78.62,78.62,8768.0,68.9949,69.0475,68.916,68.916,8768.0
2018-02-21 13:35:00,78.66,78.73,78.64,78.66,7000.0,68.9511,69.0124,68.9335,68.9511,7000.0
2018-02-21 13:40:00,78.66,78.69,78.62,78.67,19234.0,68.9511,68.9774,68.916,68.9598,19234.0
2018-02-21 13:45:00,78.63,78.76,78.63,78.66,15378.0,68.9248,69.0387,68.9248,68.9511,15378.0
2018-02-21 13:50:00,78.69,78.73,78.63,78.72,9495.0,68.9774,69.0124,68.9248,69.0037,9495.0
2018-02-21 13:55:00,78.74,78.77,78.64,78.64,6407.0,69.0212,69.0475,68.9335,68.9335,6407.0
2018-02-21 14:00:00,78.65,78.9,78.61,78.83,18835.0,68.9423,69.1615,68.9073,69.1001,18835.0
2018-02-21 14:05:00,78.85,79.07,78.82,78.99,17570.0,69.1176,69.3105,69.0913,69.2403,17570.0
2018-02-21 14:10:00,78.99,79.06,78.87,78.9,22411.0,69.2403,69.3017,69.1352,69.1615,22411.0
2018-02-21 14:15:00,78.9,79.02,78.88,78.93,15942.0,69.1615,69.2666,69.1439,69.1878,15942.0
2018-02-21 14:20:00,78.96,79.05,78.91,79.0,37110.0,69.2141,69.2929,69.1702,69.2491,37110.0
2018-02-21 14:25:00,79.0,79.09,78.85,78.85,32738.0,69.2491,69.328,69.1176,69.1176,32738.0
2018-02-21 14:30:00,78.84,78.91,78.72,78.81,18083.0,69.1089,69.1702,69.0037,69.0826,18083.0
2018-02-21 14:35:00,78.83,78.89,78.77,78.83,13380.0,69.1001,69.1527,69.0475,69.1001,13380.0
2018-02-21 14:40:00,78.86,78.96,78.86,78.89,13692.0,69.1264,69.2141,69.1264,69.1527,13692.0
2018-02-21 14:45:00,78.89,78.9,78.73,78.73,30122.0,69.1527,69.1615,69.0124,69.0124,30122.0
2018-02-21 14:50:00,78.71,78.72,78.44,78.59,51808.0,68.9949,69.0037,68.7582,68.8897,51808.0
2018-02-21 14:55:00,78.58,78.85,78.51,78.75,22120.0,68.881,69.1176,68.8196,69.03,22120.0
2018-02-21 15:00:00,78.8,78.81,78.4,78.43,29227.0,69.0738,69.0826,68.7232,68.7495,29227.0
2018-02-21 15:05:00,78.45,78.51,78.23,78.27,27511.0,68.767,68.8196,68.5742,68.6092,27511.0
2018-02-21 15:10:00,78.27,78.34,78.11,78.3,24557.0,68.6092,68.6706,68.469,68.6355,24557.0
2018-02-21 15:15:00,78.33,78.4,78.25,78.26,26047.0,68.6618,68.7232,68.5917,68.6005,26047.0
2018-02-21 15:20:00,78.26,78.33,78.13,78.21,24638.0,68.6005,68.6618,68.4865,68.5566,24638.0
2018-02-21 15:25:00,78.21,78.41,78.15,78.39,25180.0,68.5566,68.7319,68.504,68.7144,25180.0
2018-02-21 15:30:00,78.4,78.47,78.37,78.39,30384.0,68.7232,68.7845,68.6969,68.7144,30384.0
2018-02-21 15:35:00,78.4,78.44,78.18,78.21,32602.0,68.7232,68.7582,68.5303,68.5566,32602.0
2018-02-21 15:40:00,78.17,78.22,78.04,78.09,41589.0,68.5216,68.5654,68.4076,68.4514,41589.0
2018-02-21 15:45:00,78.07,78.24,78.07,78.2,48596.0,68.4339,68.5829,68.4339,68.5479,48596.0
2018-02-21 15:50:00,78.18,78.19,78.0,78.1,47939.0,68.5303,68.5391,68.3725,68.4602,47939.0
2018-02-21 15:55:00,78.08,78.1,77.8,77.8,134414.0,68.4427,68.4602,68.1972,68.1972,134414.0
2018-02-22 09:30:00,77.9,78.53,77.9,78.42,35414.0,68.2849,68.8371,68.2849,68.7407,35414.0
2018-02-22 09:35:00,78.42,78.59,78.23,78.48,19956.0,68.7407,68.8897,68.5742,68.7933,19956.0
2018-02-22 09:40:00,78.47,78.49,78.2,78.3,27608.0,68.7845,68.8021,68.5479,68.6355,27608.0
2018-02-22 09:45:00,78.3,78.39,78.14,78.22,16601.0,68.6355,68.7144,68.4953,68.5654,16601.0
2018-02-22 09:50:00,78.22,78.38,78.16,78.25,22060.0,68.5654,68.7056,68.5128,68.5917,22060.0
2018-02-22 09:55:00,78.25,78.34,78.14,78.27,14138.0,68.5917,68.6706,68.4953,68.6092,14138.0
2018-02-22 10:00:00,78.28,78.28,78.1,78.19,11755.0,68.618,68.618,68.4602,68.5391,11755.0
2018-02-22 10:05:00,78.2,78.28,78.18,78.24,7757.0,68.5479,68.618,68.5303,68.5829,7757.0
2018-02-22 10:10:00,78.22,78.35,78.21,78.21,18320.0,68.5654,68.6793,68.5566,68.5566,18320.0
2018-02-22 10:15:00,78.26,78.35,78.12,78.12,11734.0,68.6005,68.6793,68.4777,68.4777,11734.0
2018-02-22 10:20:00,78.17,78.22,78.14,78.19,13690.0,68.5216,68.5654,68.4953,68.5391,13690.0
2018-02-22 10:25:00,78.2,78.29,78.2,78.21,12303.0,68.5479,68.6267,68.5479,68.5566,12303.0
2018-02-22 10:30:00,78.24,78.28,78.2,78.2,9495.0,68.5829,68.618,68.5479,68.5479,9495.0
2018-02-22 10:35:00,78.21,78.35,78.21,78.32,15489.0,68.5566,68.6793,68.5566,68.653,15489.0
2018-02-22 10:40:00,78.32,78.36,78.27,78.29,14419.0,68.653,68.6881,68.6092,68.6267,14419.0
2018-02-22 10:45:00,78.32,78.47,78.28,78.47,15300.0,68.653,68.7845,68.618,68.7845,15300.0
2018-02-22 10:50:00,78.44,78.54,78.36,78.41,18023.0,68.7582,68.8459,68.6881,68.7319,18023.0
2018-02-22 10:55:00,78.4,78.52,78.4,78.45,11780.0,68.7232,68.8284,68.7232,68.767,11780.0
2018-02-22 11:00:00,78.46,78.52,78.39,78.48,16140.0,68.7758,68.8284,68.7144,68.7933,16140.0
2018-02-22 11:05:00,78.48,78.59,78.48,78.58,24554.0,68.7933,68.8897,68.7933,68.881,24554.0
2018-02-22 11:10:00,78.58,78.63,78.53,78.56,13366.0,68.881,68.9248,68.8371,68.8634,13366.0
2018-02-22 11:15:00,78.58,78.65,78.47,78.52,13523.0,68.881,68.9423,68.7845,68.8284,13523.0
2018-02-22 11:20:00,78.52,78.67,78.49,78.61,13487.0,68.8284,68.9598,68.8021,68.9073,13487.0
2018-02-22 11:25:00,78.62,78.75,78.61,78.68,12015.0,68.916,69.03,68.9073,68.9686,12015.0
2018-02-22 11:30:00,78.66,78.67,78.58,78.6,12410.0,68.9511,68.9598,68.881,68.8985,12410.0
2018-02-22 11:35:00,78.57,78.66,78.51,78.63,12985.0,68.8722,68.9511,68.8196,68.9248,12985.0
2018-02-22 11:40:00,78.63,78.69,78.63,78.67,10461.0,68.9248,68.9774,68.9248,68.9598,10461.0
2018-02-22 11:45:00,78.67,78.68,78.63,78.65,11813.0,68.9598,68.9686,68.9248,68.9423,11813.0
2018-02-22 11:50:00,78.67,78.67,78.55,78.62,13868.0,68.9598,68.9598,68.8547,68.916,13868.0
2018-02-22 11:55:00,78.65,78.68,78.61,78.62,11390.0,68.9423,68.9686,68.9073,68.916,11390.0
2018-02-22 12:00:00,78.64,78.66,78.58,78.58,14749.0,68.9335,68.9511,68.881,68.881,14749.0
2018-02-22 12:05:00,78.6,78.68,78.57,78.67,10866.0,68.8985,68.9686,68.8722,68.9598,10866.0
2018-02-22 12:10:00,78.67,78.67,78.57,78.66,11657.0,68.9598,68.9598,68.8722,68.9511,11657.0
2018-02-22 12:15:00,78.67,78.71,78.65,78.7,11084.0,68.9598,68.9949,68.9423,68.9861,11084.0
2018-02-22 12:20:00,78.7,78.82,78.7,78.81,12725.0,68.9861,69.0913,68.9861,69.0826,12725.0
2018-02-22 12:25:00,78.83,78.83,78.68,78.7,19057.0,69.1001,69.1001,68.9686,68.9861,19057.0
2018-02-22 12:30:00,78.71,78.72,78.59,78.59,11393.0,68.9949,69.0037,68.8897,68.8897,11393.0
2018-02-22 12:35:00,78.59,78.63,78.54,78.58,18224.0,68.8897,68.9248,68.8459,68.881,18224.0
2018-02-22 12:40:00,78.54,78.57,78.52,78.53,5067.0,68.8459,68.8722,68.8284,68.8371,5067.0
2018-02-22 12:45:00,78.51,78.54,78.37,78.37,17062.0,68.8196,68.8459,68.6969,68.6969,17062.0
2018-02-22 12:50:00,78.37,78.47,78.29,78.45,10160.0,68.6969,68.7845,68.6267,68.767,10160.0
2018-02-22 12:55:00,78.43,78.51,78.34,78.34,12163.0,68.7495,68.8196,68.6706,68.6706,12163.0
2018-02-22 13:00:00,78.37,78.48,78.37,78.48,8987.0,68.6969,68.7933,68.6969,68.7933,8987.0
2018-02-22 13:05:00,78.46,78.5,78.4,78.44,11873.0,68.7758,68.8108,68.7232,68.7582,11873.0
2018-02-22 13:10:00,78.44,78.46,78.3,78.3,12500.0,68.7582,68.7758,68.6355,68.6355,12500.0
2018-02-22 13:15:00,78.3,78.34,78.18,78.2,16138.0,68.6355,68.6706,68.5303,68.5479,16138.0
2018-02-22 13:20:00,78.16,78.22,78.11,78.14,12782.0,68.5128,68.5654,68.469,68.4953,12782.0
2018-02-22 13:25:00,78.2,78.34,78.2,78.21,13466.0,68.5479,68.6706,68.5479,68.5566,13466.0
2018-02-22 13:30:00,78.21,78.23,78.09,78.1,13872.0,68.5566,68.5742,68.4514,68.4602,13872.0
2018-02-22 13:35:00,78.11,78.24,78.11,78.23,7786.0,68.469,68.5829,68.469,68.5742,7786.0
2018-02-22 13:40:00,78.23,78.23,78.15,78.23,7575.0,68.5742,68.5742,68.504,68.5742,7575.0
2018-02-22 13:45:00,78.23,78.26,78.15,78.2,12181.0,68.5742,68.6005,68.504,68.5479,12181.0
2018-02-22 13:50:00,78.19,78.31,78.18,78.3,13918.0,68.5391,68.6443,68.5303,68.6355,13918.0
2018-02-22 13:55:00,78.3,78.33,78.23,78.25,11585.0,68.6355,68.6618,68.5742,68.5917,11585.0
2018-02-22 14:00:00,78.24,78.41,78.23,78.41,11869.0,68.5829,68.7319,68.5742,68.7319,11869.0
2018-02-22 14:05:00,78.41,78.44,78.36,78.37,9570.0,68.7319,68.7582,68.6881,68.6969,9570.0
2018-02-22 14:10:00,78.37,78.38,78.31,78.38,9575.0,68.6969,68.7056,68.6443,68.7056,9575.0
2018-02-22 14:15:00,78.41,78.46,78.37,78.44,8881.0,68.7319,68.7758,68.6969,68.7582,8881.0
2018-02-22 14:20:00,78.44,78.44,78.36,78.43,10996.0,68.7582,68.7582,68.6881,68.7495,10996.0
2018-02-22 14:25:00,78.43,78.57,78.41,78.57,12772.0,68.7495,68.8722,68.7319,68.8722,12772.0
2018-02-22 14:30:00,78.59,78.65,78.51,78.65,40939.0,68.8897,68.9423,68.8196,68.9423,40939.0
2018-02-22 14:35:00,78.65,78.65,78.51,78.55,35893.0,68.9423,68.9423,68.8196,68.8547,35893.0
2018-02-22 14:40:00,78.56,78.57,78.34,78.4,10869.0,68.8634,68.8722,68.6706,68.7232,10869.0
2018-02-22 14:45:00,78.37,78.4,78.33,78.36,13269.0,68.6969,68.7232,68.6618,68.6881,13269.0
2018-02-22 14:50:00,78.37,78.39,78.34,78.35,7927.0,68.6969,68.7144,68.6706,68.6793,7927.0
2018-02-22 14:55:00,78.36,78.38,78.18,78.2,23619.0,68.6881,68.7056,68.5303,68.5479,23619.0
2018-02-22 15:00:00,78.2,78.27,78.04,78.08,50842.0,68.5479,68.6092,68.4076,68.4427,50842.0
2018-02-22 15:05:00,78.08,78.17,78.06,78.08,23590.0,68.4427,68.5216,68.4251,68.4427,23590.0
2018-02-22 15:10:00,78.09,78.32,78.07,78.31,18263.0,68.4514,68.653,68.4339,68.6443,18263.0
2018-02-22 15:15:00,78.32,78.4,78.28,78.4,15521.0,68.653,68.7232,68.618,68.7232,15521.0
2018-02-22 15:20:00,78.41,78.45,78.37,78.39,23056.0,68.7319,68.767,68.6969,68.7144,23056.0
2018-02-22 15:25:00,78.4,78.47,78.33,78.33,29473.0,68.7232,68.7845,68.6618,68.6618,29473.0
2018-02-22 15:30:00,78.36,78.4,78.29,78.39,26729.0,68.6881,68.7232,68.6267,68.7144,26729.0
2018-02-22 15:35:00,78.4,78.42,78.3,78.42,65277.0,68.7232,68.7407,68.6355,68.7407,65277.0
2018-02-22 15:40:00,78.42,78.52,78.34,78.36,94437.0,68.7407,68.8284,68.6706,68.6881,94437.0
2018-02-22 15:45:00,78.36,78.37,78.06,78.11,34953.0,68.6881,68.6969,68.4251,68.469,34953.0
2018-02-22 15:50:00,78.11,78.36,78.07,78.27,35435.0,68.469,68.6881,68.4339,68.6092,35435.0
2018-02-22 15:55:00,78.28,78.36,78.19,78.31,65183.0,68.618,68.6881,68.5391,68.6443,65183.0
2018-02-23 09:30:00,78.66,78.86,78.56,78.86,32564.0,68.9511,69.1264,68.8634,69.1264,32564.0
2018-02-23 09:35:00,78.86,78.98,78.6,78.98,13807.0,69.1264,69.2316,68.8985,69.2316,13807.0
2018-02-23 09:40:00,78.95,79.18,78.91,79.18,16728.0,69.2053,69.4069,69.1702,69.4069,16728.0
2018-02-23 09:45:00,79.15,79.18,78.83,78.83,14518.0,69.3806,69.4069,69.1001,69.1001,14518.0
2018-02-23 09:50:00,78.87,79.04,78.87,78.98,16680.0,69.1352,69.2842,69.1352,69.2316,16680.0
2018-02-23 09:55:00,78.96,79.01,78.86,78.95,9647.0,69.2141,69.2579,69.1264,69.2053,9647.0
2018-02-23 10:00:00,78.97,79.01,78.82,79.0,15326.0,69.2228,69.2579,69.0913,69.2491,15326.0
2018-02-23 10:05:00,79.0,79.05,78.94,78.99,12247.0,69.2491,69.2929,69.1965,69.2403,12247.0
2018-02-23 10:10:00,79.01,79.01,78.82,78.88,14539.0,69.2579,69.2579,69.0913,69.1439,14539.0
2018-02-23 10:15:00,78.88,78.93,78.72,78.82,19364.0,69.1439,69.1878,69.0037,69.0913,19364.0
2018-02-23 10:20:00,78.82,78.89,78.77,78.86,10974.0,69.0913,69.1527,69.0475,69.1264,10974.0
2018-02-23 10:25:00,78.88,78.95,78.71,78.75,24436.0,69.1439,69.2053,68.9949,69.03,24436.0
2018-02-23 10:30:00,78.76,78.76,78.62,78.72,18441.0,69.0387,69.0387,68.916,69.0037,18441.0
2018-02-23 10:35:00,78.72,78.81,78.68,78.8,24891.0,69.0037,69.0826,68.9686,69.0738,24891.0
2018-02-23 10:40:00,78.8,78.9,78.69,78.9,45141.0,69.0738,69.1615,68.9774,69.1615,45141.0
2018-02-23 10:45:00,78.91,78.98,78.79,78.88,20802.0,69.1702,69.2316,69.065,69.1439,20802.0
2018-02-23 10:50:00,78.88,79.09,78.88,79.05,18401.0,69.1439,69.328,69.1439,69.2929,18401.0
2018-02-23 10:55:00,79.05,79.05,78.8,78.91,28448.0,69.2929,69.2929,69.0738,69.1702,28448.0
2018-02-23 11:00:00,78.91,79.05,78.9,79.04,21747.0,69.1702,69.2929,69.1615,69.2842,21747.0
2018-02-23 11:05:00,79.04,79.04,78.93,79.03,20546.0,69.2842,69.2842,69.1878,69.2754,20546.0
2018-02-23 11:10:00,79.03,79.14,78.98,79.11,20470.0,69.2754,69.3718,69.2316,69.3455,20470.0
2018-02-23 11:15:00,79.11,79.19,79.02,79.06,26958.0,69.3455,69.4157,69.2666,69.3017,26958.0
2018-02-23 11:20:00,79.08,79.3,79.06,79.3,19016.0,69.3192,69.5121,69.3017,69.5121,19016.0
2018-02-23 11:25:00,79.3,79.32,79.2,79.3,21943.0,69.5121,69.5296,69.4244,69.5121,21943.0
2018-02-23 11:30:00,79.31,79.36,79.28,79.32,17288.0,69.5209,69.5647,69.4946,69.5296,17288.0
2018-02-23 11:35:00,79.32,79.36,79.25,79.36,16695.0,69.5296,69.5647,69.4683,69.5647,16695.0
2018-02-23 11:40:00,79.36,79.4,79.31,79.34,14779.0,69.5647,69.5997,69.5209,69.5471,14779.0
2018-02-23 11:45:00,79.36,79.38,79.26,79.26,9541.0,69.5647,69.5822,69.477,69.477,9541.0
2018-02-23 11:50:00,79.28,79.39,79.25,79.39,15066.0,69.4946,69.591,69.4683,69.591,15066.0
2018-02-23 11:55:00,79.39,79.55,79.38,79.47,28657.0,69.591,69.7312,69.5822,69.6611,28657.0
2018-02-23 12:00:00,79.41,79.43,79.3,79.37,14301.0,69.6085,69.626,69.5121,69.5734,14301.0
2018-02-23 12:05:00,79.37,79.37,79.25,79.28,30756.0,69.5734,69.5734,69.4683,69.4946,30756.0
2018-02-23 12:10:00,79.27,79.38,79.26,79.37,18335.0,69.4858,69.5822,69.477,69.5734,18335.0
2018-02-23 12:15:00,79.37,79.51,79.36,79.47,25532.0,69.5734,69.6962,69.5647,69.6611,25532.0
2018-02-23 12:20:00,79.46,79.48,79.32,79.39,38307.0,69.6523,69.6699,69.5296,69.591,38307.0
2018-02-23 12:25:00,79.4,79.4,79.15,79.15,17486.0,69.5997,69.5997,69.3806,69.3806,17486.0
2018-02-23 12:30:00,79.13,79.27,79.13,79.26,52197.0,69.3631,69.4858,69.3631,69.477,52197.0
2018-02-23 12:35:00,79.24,79.38,79.24,79.34,26102.0,69.4595,69.5822,69.4595,69.5471,26102.0
2018-02-23 12:40:00,79.36,79.38,79.22,79.22,13921.0,69.5647,69.5822,69.442,69.442,13921.0
2018-02-23 12:45:00,79.22,79.36,79.22,79.35,14996.0,69.442,69.5647,69.442,69.5559,14996.0
2018-02-23 12:50:00,79.37,79.37,79.26,79.28,11811.0,69.5734,69.5734,69.477,69.4946,11811.0
2018-02-23 12:55:00,79.3,79.33,79.22,79.28,15475.0,69.5121,69.5384,69.442,69.4946,15475.0
2018-02-23 13:00:00,79.26,79.26,79.2,79.21,11735.0,69.477,69.477,69.4244,69.4332,11735.0
2018-02-23 13:05:00,79.21,79.21,79.07,79.15,11256.0,69.4332,69.4332,69.3105,69.3806,11256.0
2018-02-23 13:10:00,79.16,79.18,79.11,79.15,15772.0,69.3894,69.4069,69.3455,69.3806,15772.0
2018-02-23 13:15:00,79.15,79.23,79.15,79.23,8178.0,69.3806,69.4507,69.3806,69.4507,8178.0
2018-02-23 13:20:00,79.23,79.25,79.19,79.23,10752.0,69.4507,69.4683,69.4157,69.4507,10752.0
2018-02-23 13:25:00,79.25,79.27,79.19,79.25,9035.0,69.4683,69.4858,69.4157,69.4683,9035.0
2018-02-23 13:30:00,79.25,79.27,79.23,79.25,22711.0,69.4683,69.4858,69.4507,69.4683,22711.0
2018-02-23 13:35:00,79.24,79.32,79.24,79.29,14974.0,69.4595,69.5296,69.4595,69.5033,14974.0
2018-02-23 13:40:00,79.28,79.36,79.28,79.33,9800.0,69.4946,69.5647,69.4946,69.5384,9800.0
2018-02-23 13:45:00,79.34,79.34,79.26,79.27,10141.0,69.5471,69.5471,69.477,69.4858,10141.0
2018-02-23 13:50:00,79.27,79.34,79.23,79.25,9233.0,69.4858,69.5471,69.4507,69.4683,9233.0
2018-02-23 13:55:00,79.22,79.29,79.21,79.29,10646.0,69.442,69.5033,69.4332,69.5033,10646.0
2018-02-23 14:00:00,79.3,79.34,79.22,79.26,12755.0,69.5121,69.5471,69.442,69.477,12755.0
2018-02-23 14:05:00,79.26,79.3,79.24,79.29,19588.0,69.477,69.5121,69.4595,69.5033,19588.0
2018-02-23 14:10:00,79.3,79.31,79.22,79.23,16999.0,69.5121,69.5209,69.442,69.4507,16999.0
2018-02-23 14:15:00,79.23,79.34,79.23,79.31,14038.0,69.4507,69.5471,69.4507,69.5209,14038.0
2018-02-23 14:20:00,79.32,79.45,79.31,79.45,17413.0,69.5296,69.6436,69.5209,69.6436,17413.0
2018-02-23 14:25:00,79.45,79.48,79.41,79.46,16444.0,69.6436,69.6699,69.6085,69.6523,16444.0
2018-02-23 14:30:00,79.46,79.5,79.43,79.5,15277.0,69.6523,69.6874,69.626,69.6874,15277.0
2018-02-23 14:35:00,79.51,79.56,79.37,79.46,22141.0,69.6962,69.74,69.5734,69.6523,22141.0
2018-02-23 14:40:00,79.45,79.54,79.45,79.54,12335.0,69.6436,69.7225,69.6436,69.7225,12335.0
2018-02-23 14:45:00,79.54,79.71,79.54,79.71,23922.0,69.7225,69.8715,69.7225,69.8715,23922.0
2018-02-23 14:50:00,79.71,79.71,79.63,79.63,18325.0,69.8715,69.8715,69.8014,69.8014,18325.0
2018-02-23 14:55:00,79.65,79.68,79.64,79.66,14428.0,69.8189,69.8452,69.8101,69.8277,14428.0
2018-02-23 15:00:00,79.67,79.74,79.67,79.74,24948.0,69.8364,69.8978,69.8364,69.8978,24948.0
2018-02-23 15:05:00,79.75,79.76,79.71,79.73,27697.0,69.9065,69.9153,69.8715,69.889,27697.0
2018-02-23 15:10:00,79.73,79.75,79.64,79.65,19594.0,69.889,69.9065,69.8101,69.8189,19594.0
2018-02-23 15:15:00,79.65,79.66,79.61,79.62,17498.0,69.8189,69.8277,69.7838,69.7926,17498.0
2018-02-23 15:20:00,79.63,79.66,79.63,79.66,21108.0,69.8014,69.8277,69.8014,69.8277,21108.0
2018-02-23 15:25:00,79.67,79.76,79.66,79.7,34021.0,69.8364,69.9153,69.8277,69.8627,34021.0
2018-02-23 15:30:00,79.7,79.83,79.7,79.74,56327.0,69.8627,69.9767,69.8627,69.8978,56327.0
2018-02-23 15:35:00,79.74,79.8,79.72,79.77,39164.0,69.8978,69.9504,69.8802,69.9241,39164.0
2018-02-23 15:40:00,79.77,79.84,79.77,79.81,48643.0,69.9241,69.9854,69.9241,69.9591,48643.0
2018-02-23 15:45:00,79.8,79.85,79.73,79.75,67612.0,69.9504,69.9942,69.889,69.9065,67612.0
2018-02-23 15:50:00,79.75,79.78,79.71,79.73,63711.0,69.9065,69.9328,69.8715,69.889,63711.0
2018-02-23 15:55:00,79.72,79.83,79.7,79.8,161603.0,69.8802,69.9767,69.8627,69.9504,161603.0
2018-02-26 09:30:00,80.02,80.38,79.9,80.38,40116.0,70.1432,70.4588,70.038,70.4588,40116.0
2018-02-26 09:35:00,80.39,80.53,80.22,80.22,11742.0,70.4675,70.5903,70.3185,70.3185,11742.0
2018-02-26 09:40:00,80.23,80.29,80.08,80.12,15288.0,70.3273,70.3799,70.1958,70.2309,15288.0
2018-02-26 09:45:00,80.14,80.24,80.1,80.22,29109.0,70.2484,70.3361,70.2133,70.3185,29109.0
2018-02-26 09:50:00,80.22,80.32,80.17,80.2,12103.0,70.3185,70.4062,70.2747,70.301,12103.0
2018-02-26 09:55:00,80.2,80.35,80.2,80.3,14950.0,70.301,70.4325,70.301,70.3887,14950.0
2018-02-26 10:00:00,80.26,80.28,80.15,80.15,17444.0,70.3536,70.3711,70.2572,70.2572,17444.0
2018-02-26 10:05:00,80.14,80.3,80.11,80.15,23032.0,70.2484,70.3887,70.2221,70.2572,23032.0
2018-02-26 10:10:00,80.15,80.15,80.03,80.05,32651.0,70.2572,70.2572,70.152,70.1695,32651.0
2018-02-26 10:15:00,80.03,80.09,79.94,80.03,24659.0,70.152,70.2046,70.0731,70.152,24659.0
2018-02-26 10:20:00,80.03,80.08,79.93,80.06,20035.0,70.152,70.1958,70.0643,70.1783,20035.0
2018-02-26 10:25:00,80.07,80.1,80.0,80.09,17570.0,70.187,70.2133,70.1257,70.2046,17570.0
2018-02-26 10:30:00,80.09,80.14,79.99,79.99,19324.0,70.2046,70.2484,70.1169,70.1169,19324.0
2018-02-26 10:35:00,80.01,80.2,79.99,80.2,14876.0,70.1345,70.301,70.1169,70.301,14876.0
2018-02-26 10:40:00,80.19,80.19,80.1,80.13,11433.0,70.2922,70.2922,70.2133,70.2396,11433.0
2018-02-26 10:45:00,80.15,80.17,80.07,80.11,9869.0,70.2572,70.2747,70.187,70.2221,9869.0
2018-02-26 10:50:00,80.11,80.13,80.06,80.1,20560.0,70.2221,70.2396,70.1783,70.2133,20560.0
2018-02-26 10:55:00,80.1,80.18,80.06,80.17,15420.0,70.2133,70.2835,70.1783,70.2747,15420.0
2018-02-26 11:00:00,80.16,80.29,80.09,80.26,7816.0,70.2659,70.3799,70.2046,70.3536,7816.0
2018-02-26 11:05:00,80.26,80.26,80.19,80.19,6400.0,70.3536,70.3536,70.2922,70.2922,6400.0
2018-02-26 11:10:00,80.19,80.25,80.16,80.21,15847.0,70.2922,70.3448,70.2659,70.3098,15847.0
2018-02-26 11:15:00,80.21,80.23,80.15,80.22,9279.0,70.3098,70.3273,70.2572,70.3185,9279.0
2018-02-26 11:20:00,80.22,80.22,80.14,80.15,8862.0,70.3185,70.3185,70.2484,70.2572,8862.0
2018-02-26 11:25:00,80.15,80.16,80.11,80.15,16053.0,70.2572,70.2659,70.2221,70.2572,16053.0
2018-02-26 11:30:00,80.13,80.13,80.07,80.11,10867.0,70.2396,70.2396,70.187,70.2221,10867.0
2018-02-26 11:35:00,80.11,80.11,80.01,80.07,11327.0,70.2221,70.2221,70.1345,70.187,11327.0
2018-02-26 11:40:00,80.07,80.07,79.99,80.01,10387.0,70.187,70.187,70.1169,70.1345,10387.0
2018-02-26 11:45:00,80.02,80.07,79.98,79.98,11618.0,70.1432,70.187,70.1082,70.1082,11618.0
2018-02-26 11:50:00,80.0,80.05,79.99,80.04,18128.0,70.1257,70.1695,70.1169,70.1607,18128.0
2018-02-26 11:55:00,80.03,80.11,80.03,80.08,8755.0,70.152,70.2221,70.152,70.1958,8755.0
2018-02-26 12:00:00,80.08,80.13,80.07,80.12,7662.0,70.1958,70.2396,70.187,70.2309,7662.0
2018-02-26 12:05:00,80.15,80.19,80.15,80.18,5566.0,70.2572,70.2922,70.2572,70.2835,5566.0
2018-02-26 12:10:00,80.2,80.25,80.19,80.2,9912.0,70.301,70.3448,70.2922,70.301,9912.0
2018-02-26 12:15:00,80.22,80.24,80.19,80.24,9824.0,70.3185,70.3361,70.2922,70.3361,9824.0
2018-02-26 12:20:00,80.25,80.28,80.21,80.28,11781.0,70.3448,70.3711,70.3098,70.3711,11781.0
2018-02-26 12:25:00,80.29,80.32,80.29,80.31,10033.0,70.3799,70.4062,70.3799,70.3974,10033.0
2018-02-26 12:30:00,80.31,80.32,80.27,80.28,11014.0,70.3974,70.4062,70.3624,70.3711,11014.0
2018-02-26 12:35:00,80.28,80.33,80.23,80.31,12927.0,70.3711,70.415,70.3273,70.3974,12927.0
2018-02-26 12:40:00,80.3,80.31,80.22,80.28,11874.0,70.3887,70.3974,70.3185,70.3711,11874.0
2018-02-26 12:45:00,80.27,80.38,80.24,80.37,13392.0,70.3624,70.4588,70.3361,70.45,13392.0
2018-02-26 12:50:00,80.37,80.43,80.34,80.43,8918.0,70.45,70.5026,70.4237,70.5026,8918.0
2018-02-26 12:55:00,80.46,80.46,80.37,80.41,11411.0,70.5289,70.5289,70.45,70.4851,11411.0
2018-02-26 13:00:00,80.42,80.43,80.41,80.41,5561.0,70.4938,70.5026,70.4851,70.4851,5561.0
2018-02-26 13:05:00,80.42,80.46,80.41,80.44,9714.0,70.4938,70.5289,70.4851,70.5114,9714.0
2018-02-26 13:10:00,80.44,80.47,80.42,80.45,7304.0,70.5114,70.5377,70.4938,70.5201,7304.0
2018-02-26 13:15:00,80.45,80.5,80.44,80.49,15418.0,70.5201,70.564,70.5114,70.5552,15418.0
2018-02-26 13:20:00,80.49,80.56,80.48,80.54,8026.0,70.5552,70.6166,70.5464,70.599,8026.0
2018-02-26 13:25:00,80.49,80.52,80.43,80.52,7021.0,70.5552,70.5815,70.5026,70.5815,7021.0
2018-02-26 13:30:00,80.51,80.53,80.45,80.46,8896.0,70.5727,70.5903,70.5201,70.5289,8896.0
2018-02-26 13:35:00,80.46,80.5,80.45,80.45,8596.0,70.5289,70.564,70.5201,70.5201,8596.0
2018-02-26 13:40:00,80.45,80.46,80.38,80.39,10912.0,70.5201,70.5289,70.4588,70.4675,10912.0
2018-02-26 13:45:00,80.38,80.39,80.32,80.37,11102.0,70.4588,70.4675,70.4062,70.45,11102.0
2018-02-26 13:50:00,80.37,80.4,80.36,80.37,10002.0,70.45,70.4763,70.4413,70.45,10002.0
2018-02-26 13:55:00,80.38,80.44,80.37,80.43,15818.0,70.4588,70.5114,70.45,70.5026,15818.0
2018-02-26 14:00:00,80.43,80.47,80.4,80.47,6688.0,70.5026,70.5377,70.4763,70.5377,6688.0
2018-02-26 14:05:00,80.48,80.51,80.45,80.48,13383.0,70.5464,70.5727,70.5201,70.5464,13383.0
2018-02-26 14:10:00,80.49,80.51,80.47,80.49,12302.0,70.5552,70.5727,70.5377,70.5552,12302.0
2018-02-26 14:15:00,80.49,80.53,80.47,80.5,11465.0,70.5552,70.5903,70.5377,70.564,11465.0
2018-02-26 14:20:00,80.5,80.53,80.48,80.51,11357.0,70.564,70.5903,70.5464,70.5727,11357.0
2018-02-26 14:25:00,80.52,80.53,80.49,80.49,13082.0,70.5815,70.5903,70.5552,70.5552,13082.0
2018-02-26 14:30:00,80.48,80.52,80.48,80.52,10843.0,70.5464,70.5815,70.5464,70.5815,10843.0
2018-02-26 14:35:00,80.52,80.55,80.48,80.5,10207.0,70.5815,70.6078,70.5464,70.564,10207.0
2018-02-26 14:40:00,80.48,80.52,80.46,80.47,15228.0,70.5464,70.5815,70.5289,70.5377,15228.0
2018-02-26 14:45:00,80.47,80.57,80.44,80.56,20283.0,70.5377,70.6253,70.5114,70.6166,20283.0
2018-02-26 14:50:00,80.56,80.57,80.49,80.55,11252.0,70.6166,70.6253,70.5552,70.6078,11252.0
2018-02-26 14:55:00,80.55,80.55,80.46,80.49,14151.0,70.6078,70.6078,70.5289,70.5552,14151.0
2018-02-26 15:00:00,80.49,80.54,80.49,80.54,14622.0,70.5552,70.599,70.5552,70.599,14622.0
2018-02-26 15:05:00,80.54,80.63,80.53,80.63,14114.0,70.599,70.6779,70.5903,70.6779,14114.0
2018-02-26 15:10:00,80.63,80.67,80.62,80.64,15227.0,70.6779,70.713,70.6692,70.6867,15227.0
2018-02-26 15:15:00,80.64,80.67,80.6,80.67,16988.0,70.6867,70.713,70.6516,70.713,16988.0
2018-02-26 15:20:00,80.67,80.78,80.66,80.76,24255.0,70.713,70.8094,70.7042,70.7919,24255.0
2018-02-26 15:25:00,80.76,80.77,80.72,80.75,15640.0,70.7919,70.8006,70.7568,70.7831,15640.0
2018-02-26 15:30:00,80.75,80.75,80.65,80.71,23795.0,70.7831,70.7831,70.6955,70.7481,23795.0
2018-02-26 15:35:00,80.72,80.72,80.62,80.68,31408.0,70.7568,70.7568,70.6692,70.7218,31408.0
2018-02-26 15:40:00,80.68,80.71,80.56,80.57,33508.0,70.7218,70.7481,70.6166,70.6253,33508.0
2018-02-26 15:45:00,80.56,80.59,80.39,80.41,40801.0,70.6166,70.6429,70.4675,70.4851,40801.0
2018-02-26 15:50:00,80.41,80.45,80.39,80.42,54798.0,70.4851,70.5201,70.4675,70.4938,54798.0
2018-02-26 15:55:00,80.42,80.6,80.41,80.57,147997.0,70.4938,70.6516,70.4851,70.6253,147997.0
2018-02-27 09:30:00,80.6,80.74,80.5,80.58,30672.0,70.6516,70.7743,70.564,70.6341,30672.0
2018-02-27 09:35:00,80.61,80.93,80.61,80.93,14624.0,70.6604,70.9409,70.6604,70.9409,14624.0
2018-02-27 09:40:00,80.93,80.93,80.82,80.87,11118.0,70.9409,70.9409,70.8445,70.8883,11118.0
2018-02-27 09:45:00,80.85,81.01,80.85,80.94,15760.0,70.8708,71.011,70.8708,70.9497,15760.0
2018-02-27 09:50:00,80.95,80.97,80.78,80.79,9793.0,70.9584,70.976,70.8094,70.8182,9793.0
2018-02-27 09:55:00,80.78,80.85,80.72,80.82,18224.0,70.8094,70.8708,70.7568,70.8445,18224.0
2018-02-27 10:00:00,80.82,80.87,80.56,80.56,20271.0,70.8445,70.8883,70.6166,70.6166,20271.0
2018-02-27 10:05:00,80.59,80.71,80.57,80.69,11279.0,70.6429,70.7481,70.6253,70.7305,11279.0
2018-02-27 10:10:00,80.71,80.85,80.69,80.78,13002.0,70.7481,70.8708,70.7305,70.8094,13002.0
2018-02-27 10:15:00,80.73,80.78,80.65,80.78,8588.0,70.7656,70.8094,70.6955,70.8094,8588.0
2018-02-27 10:20:00,80.78,80.86,80.77,80.81,12068.0,70.8094,70.8795,70.8006,70.8357,12068.0
2018-02-27 10:25:00,80.75,80.81,80.69,80.74,9922.0,70.7831,70.8357,70.7305,70.7743,9922.0
2018-02-27 10:30:00,80.77,80.82,80.62,80.67,15523.0,70.8006,70.8445,70.6692,70.713,15523.0
2018-02-27 10:35:00,80.64,80.67,80.56,80.59,15129.0,70.6867,70.713,70.6166,70.6429,15129.0
2018-02-27 10:40:00,80.61,80.66,80.52,80.54,24650.0,70.6604,70.7042,70.5815,70.599,24650.0
2018-02-27 10:45:00,80.56,80.6,80.39,80.41,17024.0,70.6166,70.6516,70.4675,70.4851,17024.0
2018-02-27 10:50:00,80.43,80.48,80.3,80.3,15856.0,70.5026,70.5464,70.3887,70.3887,15856.0
2018-02-27 10:55:00,80.32,80.34,80.26,80.29,10927.0,70.4062,70.4237,70.3536,70.3799,10927.0
2018-02-27 11:00:00,80.31,80.44,80.24,80.42,13478.0,70.3974,70.5114,70.3361,70.4938,13478.0
2018-02-27 11:05:00,80.42,80.55,80.38,80.55,15886.0,70.4938,70.6078,70.4588,70.6078,15886.0
2018-02-27 11:10:00,80.56,80.65,80.52,80.57,9885.0,70.6166,70.6955,70.5815,70.6253,9885.0
2018-02-27 11:15:00,80.6,80.64,80.43,80.43,6632.0,70.6516,70.6867,70.5026,70.5026,6632.0
2018-02-27 11:20:00,80.44,80.49,80.43,80.45,23498.0,70.5114,70.5552,70.5026,70.5201,23498.0
2018-02-27 11:25:00,80.47,80.52,80.45,80.51,11620.0,70.5377,70.5815,70.5201,70.5727,11620.0
2018-02-27 11:30:00,80.48,80.6,80.46,80.54,23849.0,70.5464,70.6516,70.5289,70.599,23849.0
2018-02-27 11:35:00,80.54,80.57,80.5,80.54,11896.0,70.599,70.6253,70.564,70.599,11896.0
2018-02-27 11:40:00,80.54,80.58,80.49,80.58,10886.0,70.599,70.6341,70.5552,70.6341,10886.0
2018-02-27 11:45:00,80.59,80.7,80.55,80.68,14789.0,70.6429,70.7393,70.6078,70.7218,14789.0
2018-02-27 11:50:00,80.67,80.7,80.65,80.68,11849.0,70.713,70.7393,70.6955,70.7218,11849.0
2018-02-27 11:55:00,80.7,80.73,80.58,80.6,16000.0,70.7393,70.7656,70.6341,70.6516,16000.0
2018-02-27 12:00:00,80.63,80.63,80.55,80.56,12912.0,70.6779,70.6779,70.6078,70.6166,12912.0
2018-02-27 12:05:00,80.57,80.63,80.56,80.62,7449.0,70.6253,70.6779,70.6166,70.6692,7449.0
2018-02-27 12:10:00,80.64,80.68,80.61,80.64,8340.0,70.6867,70.7218,70.6604,70.6867,8340.0
2018-02-27 12:15:00,80.63,80.64,80.48,80.5,11296.0,70.6779,70.6867,70.5464,70.564,11296.0
2018-02-27 12:20:00,80.48,80.53,80.44,80.45,15690.0,70.5464,70.5903,70.5114,70.5201,15690.0
2018-02-27 12:25:00,80.42,80.51,80.4,80.51,7740.0,70.4938,70.5727,70.4763,70.5727,7740.0
2018-02-27 12:30:00,80.52,80.59,80.5,80.55,12661.0,70.5815,70.6429,70.564,70.6078,12661.0
2018-02-27 12:35:00,80.57,80.6,80.53,80.56,6343.0,70.6253,70.6516,70.5903,70.6166,6343.0
2018-02-27 12:40:00,80.56,80.64,80.54,80.61,20948.0,70.6166,70.6867,70.599,70.6604,20948.0
2018-02-27 12:45:00,80.63,80.64,80.55,80.58,7147.0,70.6779,70.6867,70.6078,70.6341,7147.0
2018-02-27 12:50:00,80.59,80.74,80.59,80.69,9404.0,70.6429,70.7743,70.6429,70.7305,9404.0
2018-02-27 12:55:00,80.66,80.7,80.62,80.68,9418.0,70.7042,70.7393,70.6692,70.7218,9418.0
2018-02-27 13:00:00,80.64,80.66,80.58,80.58,6344.0,70.6867,70.7042,70.6341,70.6341,6344.0
2018-02-27 13:05:00,80.6,80.65,80.57,80.65,9317.0,70.6516,70.6955,70.6253,70.6955,9317.0
2018-02-27 13:10:00,80.66,80.67,80.61,80.62,8254.0,70.7042,70.713,70.6604,70.6692,8254.0
2018-02-27 13:15:00,80.62,80.7,80.62,80.69,9454.0,70.6692,70.7393,70.6692,70.7305,9454.0
2018-02-27 13:20:00,80.71,80.77,80.69,80.76,10275.0,70.7481,70.8006,70.7305,70.7919,10275.0
2018-02-27 13:25:00,80.76,80.76,80.7,80.74,7509.0,70.7919,70.7919,70.7393,70.7743,7509.0
2018-02-27 13:30:00,80.72,80.75,80.69,80.72,13869.0,70.7568,70.7831,70.7305,70.7568,13869.0
2018-02-27 13:35:00,80.72,80.8,80.71,80.76,9425.0,70.7568,70.8269,70.7481,70.7919,9425.0
2018-02-27 13:40:00,80.74,80.76,80.68,80.76,12703.0,70.7743,70.7919,70.7218,70.7919,12703.0
2018-02-27 13:45:00,80.76,80.79,80.64,80.64,14451.0,70.7919,70.8182,70.6867,70.6867,14451.0
2018-02-27 13:50:00,80.64,80.66,80.56,80.61,17593.0,70.6867,70.7042,70.6166,70.6604,17593.0
2018-02-27 13:55:00,80.63,80.7,80.58,80.62,12880.0,70.6779,70.7393,70.6341,70.6692,12880.0
2018-02-27 14:00:00,80.64,80.67,80.54,80.54,8766.0,70.6867,70.713,70.599,70.599,8766.0
2018-02-27 14:05:00,80.54,80.54,80.42,80.48,14326.0,70.599,70.599,70.4938,70.5464,14326.0
2018-02-27 14:10:00,80.5,80.52,80.4,80.46,10053.0,70.564,70.5815,70.4763,70.5289,10053.0
2018-02-27 14:15:00,80.44,80.48,80.4,80.43,11122.0,70.5114,70.5464,70.4763,70.5026,11122.0
2018-02-27 14:20:00,80.41,80.49,80.38,80.38,14794.0,70.4851,70.5552,70.4588,70.4588,14794.0
2018-02-27 14:25:00,80.38,80.52,80.37,80.51,12631.0,70.4588,70.5815,70.45,70.5727,12631.0
2018-02-27 14:30:00,80.5,80.59,80.48,80.56,17515.0,70.564,70.6429,70.5464,70.6166,17515.0
2018-02-27 14:35:00,80.56,80.64,80.56,80.56,11246.0,70.6166,70.6867,70.6166,70.6166,11246.0
2018-02-27 14:40:00,80.56,80.58,80.49,80.49,15346.0,70.6166,70.6341,70.5552,70.5552,15346.0
2018-02-27 14:45:00,80.51,80.51,80.42,80.45,11877.0,70.5727,70.5727,70.4938,70.5201,11877.0
2018-02-27 14:50:00,80.45,80.5,80.44,80.5,15181.0,70.5201,70.564,70.5114,70.564,15181.0
2018-02-27 14:55:00,80.5,80.64,80.5,80.57,12878.0,70.564,70.6867,70.564,70.6253,12878.0
2018-02-27 15:00:00,80.56,80.58,80.43,80.43,12287.0,70.6166,70.6341,70.5026,70.5026,12287.0
2018-02-27 15:05:00,80.43,80.47,80.39,80.39,13238.0,70.5026,70.5377,70.4675,70.4675,13238.0
2018-02-27 15:10:00,80.39,80.49,80.38,80.44,21046.0,70.4675,70.5552,70.4588,70.5114,21046.0
2018-02-27 15:15:00,80.44,80.48,80.42,80.44,24874.0,70.5114,70.5464,70.4938,70.5114,24874.0
2018-02-27 15:20:00,80.43,80.48,80.36,80.4,18543.0,70.5026,70.5464,70.4413,70.4763,18543.0
2018-02-27 15:25:00,80.41,80.46,80.35,80.46,16513.0,70.4851,70.5289,70.4325,70.5289,16513.0
2018-02-27 15:30:00,80.48,80.5,80.4,80.42,23119.0,70.5464,70.564,70.4763,70.4938,23119.0
2018-02-27 15:35:00,80.43,80.48,80.33,80.45,32866.0,70.5026,70.5464,70.415,70.5201,32866.0
2018-02-27 15:40:00,80.45,80.47,80.36,80.38,41310.0,70.5201,70.5377,70.4413,70.4588,41310.0
2018-02-27 15:45:00,80.39,80.55,80.38,80.53,46121.0,70.4675,70.6078,70.4588,70.5903,46121.0
2018-02-27 15:50:00,80.5,80.5,80.33,80.37,73591.0,70.564,70.564,70.415,70.45,73591.0
2018-02-27 15:55:00,80.38,80.38,80.21,80.22,198788.0,70.4588,70.4588,70.3098,70.3185,198788.0
2018-02-28 09:30:00,80.7,81.11,80.62,80.85,48953.0,70.7393,71.0987,70.6692,70.8708,48953.0
2018-02-28 09:35:00,80.87,80.95,80.7,80.85,19544.0,70.8883,70.9584,70.7393,70.8708,19544.0
2018-02-28 09:40:00,80.85,80.99,80.8,80.99,26113.0,70.8708,70.9935,70.8269,70.9935,26113.0
2018-02-28 09:45:00,80.95,81.25,80.9,81.19,35515.0,70.9584,71.2214,70.9146,71.1688,35515.0
2018-02-28 09:50:00,81.26,81.81,81.21,81.74,44586.0,71.2302,71.7123,71.1863,71.6509,44586.0
2018-02-28 09:55:00,81.71,81.73,81.54,81.7,19541.0,71.6246,71.6422,71.4756,71.6159,19541.0
2018-02-28 10:00:00,81.68,81.81,81.61,81.67,32719.0,71.5983,71.7123,71.537,71.5896,32719.0
2018-02-28 10:05:00,81.66,81.87,81.64,81.83,24462.0,71.5808,71.7649,71.5633,71.7298,24462.0
2018-02-28 10:10:00,81.85,82.15,81.81,82.14,38270.0,71.7473,72.0103,71.7123,72.0015,38270.0
2018-02-28 10:15:00,82.1,82.34,82.07,82.31,26927.0,71.9665,72.1769,71.9402,72.1506,26927.0
2018-02-28 10:20:00,82.33,82.42,82.22,82.37,33688.0,72.1681,72.247,72.0717,72.2032,33688.0
2018-02-28 10:25:00,82.36,82.36,82.14,82.17,22299.0,72.1944,72.1944,72.0015,72.0278,22299.0
2018-02-28 10:30:00,82.18,82.3,81.76,82.3,137505.0,72.0366,72.1418,71.6685,72.1418,137505.0
2018-02-28 10:35:00,82.31,82.46,82.29,82.34,24765.0,72.1506,72.2821,72.133,72.1769,24765.0
2018-02-28 10:40:00,82.31,82.31,82.16,82.28,15304.0,72.1506,72.1506,72.0191,72.1243,15304.0
2018-02-28 10:45:00,82.28,82.39,82.26,82.28,20160.0,72.1243,72.2207,72.1067,72.1243,20160.0
2018-02-28 10:50:00,82.28,82.29,82.15,82.16,18562.0,72.1243,72.133,72.0103,72.0191,18562.0
2018-02-28 10:55:00,82.15,82.33,82.09,82.32,29743.0,72.0103,72.1681,71.9577,72.1593,29743.0
2018-02-28 11:00:00,82.31,82.4,82.29,82.38,20729.0,72.1506,72.2295,72.133,72.2119,20729.0
2018-02-28 11:05:00,82.38,82.45,82.28,82.28,14115.0,72.2119,72.2733,72.1243,72.1243,14115.0
2018-02-28 11:10:00,82.27,82.36,82.24,82.36,33023.0,72.1155,72.1944,72.0892,72.1944,33023.0
2018-02-28 11:15:00,82.35,82.55,82.28,82.28,31716.0,72.1856,72.3609,72.1243,72.1243,31716.0
2018-02-28 11:20:00,82.28,82.34,82.25,82.31,38415.0,72.1243,72.1769,72.098,72.1506,38415.0
2018-02-28 11:25:00,82.3,82.37,82.25,82.3,25933.0,72.1418,72.2032,72.098,72.1418,25933.0
2018-02-28 11:30:00,82.32,82.33,82.09,82.09,23018.0,72.1593,72.1681,71.9577,71.9577,23018.0
2018-02-28 11:35:00,82.08,82.13,82.05,82.11,16938.0,71.949,71.9928,71.9227,71.9753,16938.0
2018-02-28 11:40:00,82.09,82.12,82.02,82.12,16413.0,71.9577,71.984,71.8964,71.984,16413.0
2018-02-28 11:45:00,82.1,82.13,82.0,82.08,20640.0,71.9665,71.9928,71.8788,71.949,20640.0
2018-02-28 11:50:00,82.08,82.24,82.07,82.23,17101.0,71.949,72.0892,71.9402,72.0804,17101.0
2018-02-28 11:55:00,82.25,82.34,82.22,82.3,24110.0,72.098,72.1769,72.0717,72.1418,24110.0
2018-02-28 12:00:00,82.31,82.33,82.18,82.2,12760.0,72.1506,72.1681,72.0366,72.0541,12760.0
2018-02-28 12:05:00,82.18,82.29,82.17,82.28,13804.0,72.0366,72.133,72.0278,72.1243,13804.0
2018-02-28 12:10:00,82.28,82.28,82.2,82.21,11212.0,72.1243,72.1243,72.0541,72.0629,11212.0
2018-02-28 12:15:00,82.23,82.3,82.23,82.3,10249.0,72.0804,72.1418,72.0804,72.1418,10249.0
2018-02-28 12:20:00,82.3,82.43,82.28,82.42,16740.0,72.1418,72.2558,72.1243,72.247,16740.0
2018-02-28 12:25:00,82.43,82.48,82.35,82.36,16987.0,72.2558,72.2996,72.1856,72.1944,16987.0
2018-02-28 12:30:00,82.34,82.38,82.24,82.36,12760.0,72.1769,72.2119,72.0892,72.1944,12760.0
2018-02-28 12:35:00,82.37,82.5,82.34,82.45,11167.0,72.2032,72.3171,72.1769,72.2733,11167.0
2018-02-28 12:40:00,82.42,82.48,82.37,82.48,7987.0,72.247,72.2996,72.2032,72.2996,7987.0
2018-02-28 12:45:00,82.47,82.61,82.46,82.61,12936.0,72.2908,72.4135,72.2821,72.4135,12936.0
2018-02-28 12:50:00,82.6,82.61,82.46,82.48,16121.0,72.4048,72.4135,72.2821,72.2996,16121.0
2018-02-28 12:55:00,82.47,82.49,82.38,82.4,10660.0,72.2908,72.3083,72.2119,72.2295,10660.0
2018-02-28 13:00:00,82.38,82.4,82.28,82.31,7430.0,72.2119,72.2295,72.1243,72.1506,7430.0
2018-02-28 13:05:00,82.31,82.33,82.25,82.25,15838.0,72.1506,72.1681,72.098,72.098,15838.0
2018-02-28 13:10:00,82.27,82.31,82.23,82.27,16021.0,72.1155,72.1506,72.0804,72.1155,16021.0
2018-02-28 13:15:00,82.26,82.36,82.26,82.34,12138.0,72.1067,72.1944,72.1067,72.1769,12138.0
2018-02-28 13:20:00,82.36,82.52,82.35,82.52,11236.0,72.1944,72.3346,72.1856,72.3346,11236.0
2018-02-28 13:25:00,82.52,82.55,82.48,82.53,9564.0,72.3346,72.3609,72.2996,72.3434,9564.0
2018-02-28 13:30:00,82.53,82.55,82.44,82.47,7943.0,72.3434,72.3609,72.2645,72.2908,7943.0
2018-02-28 13:35:00,82.44,82.45,82.29,82.37,12756.0,72.2645,72.2733,72.133,72.2032,12756.0
2018-02-28 13:40:00,82.36,82.43,82.35,82.39,8398.0,72.1944,72.2558,72.1856,72.2207,8398.0
2018-02-28 13:45:00,82.38,82.42,82.31,82.31,11768.0,72.2119,72.247,72.1506,72.1506,11768.0
2018-02-28 13:50:00,82.28,82.42,82.26,82.41,11866.0,72.1243,72.247,72.1067,72.2382,11866.0
2018-02-28 13:55:00,82.4,82.56,82.4,82.56,10906.0,72.2295,72.3697,72.2295,72.3697,10906.0
2018-02-28 14:00:00,82.58,82.69,82.57,82.59,18105.0,72.3872,72.4837,72.3785,72.396,18105.0
2018-02-28 14:05:00,82.59,82.63,82.5,82.57,24794.0,72.396,72.4311,72.3171,72.3785,24794.0
2018-02-28 14:10:00,82.55,82.59,82.48,82.49,13794.0,72.3609,72.396,72.2996,72.3083,13794.0
2018-02-28 14:15:00,82.49,82.54,82.49,82.52,11533.0,72.3083,72.3522,72.3083,72.3346,11533.0
2018-02-28 14:20:00,82.52,82.57,82.5,82.56,17798.0,72.3346,72.3785,72.3171,72.3697,17798.0
2018-02-28 14:25:00,82.57,82.59,82.51,82.53,17019.0,72.3785,72.396,72.3259,72.3434,17019.0
2018-02-28 14:30:00,82.54,82.57,82.36,82.41,24359.0,72.3522,72.3785,72.1944,72.2382,24359.0
2018-02-28 14:35:00,82.42,82.57,82.36,82.51,35491.0,72.247,72.3785,72.1944,72.3259,35491.0
2018-02-28 14:40:00,82.5,82.53,82.36,82.38,22356.0,72.3171,72.3434,72.1944,72.2119,22356.0
2018-02-28 14:45:00,82.33,82.36,82.28,82.31,25248.0,72.1681,72.1944,72.1243,72.1506,25248.0
2018-02-28 14:50:00,82.33,82.34,82.11,82.14,39951.0,72.1681,72.1769,71.9753,72.0015,39951.0
2018-02-28 14:55:00,82.16,82.17,81.99,82.05,62263.0,72.0191,72.0278,71.8701,71.9227,62263.0
2018-02-28 15:00:00,82.07,82.2,82.06,82.2,42197.0,71.9402,72.0541,71.9314,72.0541,42197.0
2018-02-28 15:05:00,82.2,82.32,82.19,82.3,27730.0,72.0541,72.1593,72.0454,72.1418,27730.0
2018-02-28 15:10:00,82.32,82.36,82.25,82.36,25505.0,72.1593,72.1944,72.098,72.1944,25505.0
2018-02-28 15:15:00,82.35,82.35,82.21,82.24,29756.0,72.1856,72.1856,72.0629,72.0892,29756.0
2018-02-28 15:20:00,82.22,82.24,82.07,82.17,30995.0,72.0717,72.0892,71.9402,72.0278,30995.0
2018-02-28 15:25:00,82.17,82.18,82.04,82.12,54276.0,72.0278,72.0366,71.9139,71.984,54276.0
2018-02-28 15:30:00,82.12,82.16,81.87,81.87,95162.0,71.984,72.0191,71.7649,71.7649,95162.0
2018-02-28 15:35:00,81.86,82.07,81.86,82.05,70932.0,71.7561,71.9402,71.7561,71.9227,70932.0
2018-02-28 15:40:00,82.05,82.07,81.91,81.93,75909.0,71.9227,71.9402,71.7999,71.8175,75909.0
2018-02-28 15:45:00,81.93,81.93,81.55,81.56,135158.0,71.8175,71.8175,71.4844,71.4931,135158.0
2018-02-28 15:50:00,81.56,81.67,81.5,81.51,104762.0,71.4931,71.5896,71.4405,71.4493,104762.0
2018-02-28 15:55:00,81.5,81.61,81.35,81.36,259150.0,71.4405,71.537,71.3091,71.3178,259150.0
2018-03-01 09:30:00,80.98,81.43,80.89,81.43,35828.0,70.9847,71.3792,70.9058,71.3792,35828.0
2018-03-01 09:35:00,81.36,81.4,81.15,81.27,18363.0,71.3178,71.3529,71.1337,71.2389,18363.0
2018-03-01 09:40:00,81.28,81.4,81.12,81.2,29383.0,71.2477,71.3529,71.1074,71.1776,29383.0
2018-03-01 09:45:00,81.21,81.36,81.18,81.34,28959.0,71.1863,71.3178,71.16,71.3003,28959.0
2018-03-01 09:50:00,81.36,81.37,81.21,81.23,16391.0,71.3178,71.3266,71.1863,71.2039,16391.0
2018-03-01 09:55:00,81.25,81.27,81.1,81.1,17316.0,71.2214,71.2389,71.0899,71.0899,17316.0
2018-03-01 10:00:00,81.06,81.28,80.98,81.22,20349.0,71.0549,71.2477,70.9847,71.1951,20349.0
2018-03-01 10:05:00,81.2,81.34,81.19,81.32,15399.0,71.1776,71.3003,71.1688,71.2828,15399.0
2018-03-01 10:10:00,81.29,81.34,81.13,81.28,26982.0,71.2565,71.3003,71.1162,71.2477,26982.0
2018-03-01 10:15:00,81.28,81.52,81.23,81.43,20049.0,71.2477,71.4581,71.2039,71.3792,20049.0
2018-03-01 10:20:00,81.44,81.47,81.35,81.44,19608.0,71.3879,71.4142,71.3091,71.3879,19608.0
2018-03-01 10:25:00,81.46,81.5,81.31,81.43,29710.0,71.4055,71.4405,71.274,71.3792,29710.0
2018-03-01 10:30:00,81.45,81.69,81.44,81.69,22878.0,71.3967,71.6071,71.3879,71.6071,22878.0
2018-03-01 10:35:00,81.69,81.72,81.53,81.57,11444.0,71.6071,71.6334,71.4668,71.5019,11444.0
2018-03-01 10:40:00,81.57,81.62,81.41,81.41,13477.0,71.5019,71.5457,71.3617,71.3617,13477.0
2018-03-01 10:45:00,81.42,81.46,81.22,81.28,17886.0,71.3704,71.4055,71.1951,71.2477,17886.0
2018-03-01 10:50:00,81.27,81.29,81.19,81.27,8270.0,71.2389,71.2565,71.1688,71.2389,8270.0
2018-03-01 10:55:00,81.27,81.3,81.17,81.19,13386.0,71.2389,71.2652,71.1513,71.1688,13386.0
2018-03-01 11:00:00,81.18,81.23,81.06,81.17,14402.0,71.16,71.2039,71.0549,71.1513,14402.0
2018-03-01 11:05:00,81.16,81.3,81.15,81.28,23331.0,71.1425,71.2652,71.1337,71.2477,23331.0
2018-03-01 11:10:00,81.24,81.24,81.06,81.16,12946.0,71.2126,71.2126,71.0549,71.1425,12946.0
2018-03-01 11:15:00,81.18,81.23,81.09,81.18,15536.0,71.16,71.2039,71.0811,71.16,15536.0
2018-03-01 11:20:00,81.23,81.4,81.23,81.28,25642.0,71.2039,71.3529,71.2039,71.2477,25642.0
2018-03-01 11:25:00,81.24,81.24,80.97,81.08,16692.0,71.2126,71.2126,70.976,71.0724,16692.0
2018-03-01 11:30:00,81.09,81.1,81.01,81.06,12861.0,71.0811,71.0899,71.011,71.0549,12861.0
2018-03-01 11:35:00,81.06,81.14,81.06,81.14,15193.0,71.0549,71.125,71.0549,71.125,15193.0
2018-03-01 11:40:00,81.14,81.27,81.09,81.26,13990.0,71.125,71.2389,71.0811,71.2302,13990.0
2018-03-01 11:45:00,81.26,81.36,81.25,81.29,12603.0,71.2302,71.3178,71.2214,71.2565,12603.0
2018-03-01 11:50:00,81.3,81.34,81.21,81.34,15262.0,71.2652,71.3003,71.1863,71.3003,15262.0
2018-03-01 11:55:00,81.32,81.43,81.28,81.35,16010.0,71.2828,71.3792,71.2477,71.3091,16010.0
2018-03-01 12:00:00,81.33,81.33,81.03,81.06,18045.0,71.2915,71.2915,71.0286,71.0549,18045.0
2018-03-01 12:05:00,81.06,81.08,80.89,80.91,41275.0,71.0549,71.0724,70.9058,70.9234,41275.0
2018-03-01 12:10:00,80.91,80.97,80.89,80.94,12337.0,70.9234,70.976,70.9058,70.9497,12337.0
2018-03-01 12:15:00,80.94,80.95,80.67,80.68,30344.0,70.9497,70.9584,70.713,70.7218,30344.0
2018-03-01 12:20:00,80.66,80.67,80.46,80.47,31317.0,70.7042,70.713,70.5289,70.5377,31317.0
2018-03-01 12:25:00,80.45,80.55,80.42,80.54,41529.0,70.5201,70.6078,70.4938,70.599,41529.0
2018-03-01 12:30:00,80.53,80.53,80.3,80.48,19829.0,70.5903,70.5903,70.3887,70.5464,19829.0
2018-03-01 12:35:00,80.47,80.57,80.41,80.47,10816.0,70.5377,70.6253,70.4851,70.5377,10816.0
2018-03-01 12:40:00,80.48,80.58,80.37,80.47,23660.0,70.5464,70.6341,70.45,70.5377,23660.0
2018-03-01 12:45:00,80.47,80.47,80.32,80.42,39897.0,70.5377,70.5377,70.4062,70.4938,39897.0
2018-03-01 12:50:00,80.44,80.48,80.27,80.47,13619.0,70.5114,70.5464,70.3624,70.5377,13619.0
2018-03-01 12:55:00,80.47,80.49,80.34,80.36,15403.0,70.5377,70.5552,70.4237,70.4413,15403.0
2018-03-01 13:00:00,80.34,80.34,79.95,79.96,23218.0,70.4237,70.4237,70.0819,70.0906,23218.0
2018-03-01 13:05:00,79.94,80.05,79.83,79.91,21471.0,70.0731,70.1695,69.9767,70.0468,21471.0
2018-03-01 13:10:00,79.9,80.01,79.74,79.97,22310.0,70.038,70.1345,69.8978,70.0994,22310.0
2018-03-01 13:15:00,79.98,80.04,79.92,79.98,13983.0,70.1082,70.1607,70.0556,70.1082,13983.0
2018-03-01 13:20:00,79.95,79.98,79.89,79.97,10445.0,70.0819,70.1082,70.0293,70.0994,10445.0
2018-03-01 13:25:00,79.98,80.09,79.96,79.98,19488.0,70.1082,70.2046,70.0906,70.1082,19488.0
2018-03-01 13:30:00,79.97,80.04,79.86,79.87,17424.0,70.0994,70.1607,70.003,70.0117,17424.0
2018-03-01 13:35:00,79.86,80.04,79.86,79.95,18010.0,70.003,70.1607,70.003,70.0819,18010.0
2018-03-01 13:40:00,79.96,80.0,79.87,79.93,19136.0,70.0906,70.1257,70.0117,70.0643,19136.0
2018-03-01 13:45:00,79.9,79.92,79.71,79.83,19034.0,70.038,70.0556,69.8715,69.9767,19034.0
2018-03-01 13:50:00,79.84,79.87,79.72,79.72,10727.0,69.9854,70.0117,69.8802,69.8802,10727.0
2018-03-01 13:55:00,79.71,79.75,79.54,79.64,22072.0,69.8715,69.9065,69.7225,69.8101,22072.0
2018-03-01 14:00:00,79.65,79.67,79.32,79.44,32465.0,69.8189,69.8364,69.5296,69.6348,32465.0
2018-03-01 14:05:00,79.45,79.61,79.36,79.43,21346.0,69.6436,69.7838,69.5647,69.626,21346.0
2018-03-01 14:10:00,79.44,79.5,79.27,79.28,18676.0,69.6348,69.6874,69.4858,69.4946,18676.0
2018-03-01 14:15:00,79.33,79.56,79.29,79.56,14427.0,69.5384,69.74,69.5033,69.74,14427.0
2018-03-01 14:20:00,79.57,79.66,79.45,79.51,23440.0,69.7488,69.8277,69.6436,69.6962,23440.0
2018-03-01 14:25:00,79.51,79.6,79.44,79.57,18032.0,69.6962,69.7751,69.6348,69.7488,18032.0
2018-03-01 14:30:00,79.57,79.6,79.32,79.41,26142.0,69.7488,69.7751,69.5296,69.6085,26142.0
2018-03-01 14:35:00,79.42,79.44,79.29,79.34,17870.0,69.6173,69.6348,69.5033,69.5471,17870.0
2018-03-01 14:40:00,79.3,79.54,79.3,79.49,16790.0,69.5121,69.7225,69.5121,69.6786,16790.0
2018-03-01 14:45:00,79.49,79.53,79.33,79.33,16916.0,69.6786,69.7137,69.5384,69.5384,16916.0
2018-03-01 14:50:00,79.35,79.44,79.28,79.28,22832.0,69.5559,69.6348,69.4946,69.4946,22832.0
2018-03-01 14:55:00,79.31,79.52,79.31,79.46,37349.0,69.5209,69.7049,69.5209,69.6523,37349.0
2018-03-01 15:00:00,79.46,79.51,79.24,79.27,33467.0,69.6523,69.6962,69.4595,69.4858,33467.0
2018-03-01 15:05:00,79.28,79.58,79.28,79.55,22881.0,69.4946,69.7575,69.4946,69.7312,22881.0
2018-03-01 15:10:00,79.55,79.78,79.47,79.75,34159.0,69.7312,69.9328,69.6611,69.9065,34159.0
2018-03-01 15:15:00,79.76,79.9,79.68,79.9,33973.0,69.9153,70.038,69.8452,70.038,33973.0
2018-03-01 15:20:00,79.91,79.95,79.79,79.81,53163.0,70.0468,70.0819,69.9416,69.9591,53163.0
2018-03-01 15:25:00,79.79,79.87,79.72,79.75,25826.0,69.9416,70.0117,69.8802,69.9065,25826.0
2018-03-01 15:30:00,79.76,79.83,79.57,79.66,34175.0,69.9153,69.9767,69.7488,69.8277,34175.0
2018-03-01 15:35:00,79.67,79.67,79.52,79.54,55742.0,69.8364,69.8364,69.7049,69.7225,55742.0
2018-03-01 15:40:00,79.53,79.56,79.39,79.43,63420.0,69.7137,69.74,69.591,69.626,63420.0
2018-03-01 15:45:00,79.41,79.74,79.36,79.72,99376.0,69.6085,69.8978,69.5647,69.8802,99376.0
2018-03-01 15:50:00,79.72,79.85,79.64,79.75,84554.0,69.8802,69.9942,69.8101,69.9065,84554.0
2018-03-01 15:55:00,79.75,79.97,79.67,79.68,154415.0,69.9065,70.0994,69.8364,69.8452,154415.0
2018-03-02 09:30:00,78.63,78.93,78.1,78.39,127726.0,68.9248,69.1878,68.4602,68.7144,127726.0
2018-03-02 09:35:00,78.42,78.7,78.17,78.45,49998.0,68.7407,68.9861,68.5216,68.767,49998.0
2018-03-02 09:40:00,78.45,78.75,78.33,78.46,63060.0,68.767,69.03,68.6618,68.7758,63060.0
2018-03-02 09:45:00,78.44,78.99,78.35,78.98,46950.0,68.7582,69.2403,68.6793,69.2316,46950.0
2018-03-02 09:50:00,78.98,79.2,78.98,79.05,137272.0,69.2316,69.4244,69.2316,69.2929,137272.0
2018-03-02 09:55:00,79.06,79.25,79.02,79.25,26930.0,69.3017,69.4683,69.2666,69.4683,26930.0
2018-03-02 10:00:00,79.26,79.48,79.22,79.46,33659.0,69.477,69.6699,69.442,69.6523,33659.0
2018-03-02 10:05:00,79.45,79.46,78.91,78.99,50714.0,69.6436,69.6523,69.1702,69.2403,50714.0
2018-03-02 10:10:00,78.95,79.1,78.78,79.0,14210.0,69.2053,69.3368,69.0563,69.2491,14210.0
2018-03-02 10:15:00,78.99,79.05,78.83,78.92,20835.0,69.2403,69.2929,69.1001,69.179,20835.0
2018-03-02 10:20:00,78.92,79.08,78.88,79.06,9426.0,69.179,69.3192,69.1439,69.3017,9426.0
2018-03-02 10:25:00,79.09,79.12,78.95,79.01,8900.0,69.328,69.3543,69.2053,69.2579,8900.0
2018-03-02 10:30:00,79.01,79.39,78.98,79.37,16194.0,69.2579,69.591,69.2316,69.5734,16194.0
2018-03-02 10:35:00,79.41,79.64,79.38,79.64,52855.0,69.6085,69.8101,69.5822,69.8101,52855.0
2018-03-02 10:40:00,79.65,79.96,79.65,79.96,65005.0,69.8189,70.0906,69.8189,70.0906,65005.0
2018-03-02 10:45:00,79.92,79.98,79.8,79.87,17029.0,70.0556,70.1082,69.9504,70.0117,17029.0
2018-03-02 10:50:00,79.91,79.97,79.87,79.94,29734.0,70.0468,70.0994,70.0117,70.0731,29734.0
2018-03-02 10:55:00,79.95,80.0,79.87,79.89,21476.0,70.0819,70.1257,70.0117,70.0293,21476.0
2018-03-02 11:00:00,79.87,79.94,79.82,79.84,16295.0,70.0117,70.0731,69.9679,69.9854,16295.0
2018-03-02 11:05:00,79.84,79.88,79.61,79.63,19225.0,69.9854,70.0205,69.7838,69.8014,19225.0
2018-03-02 11:10:00,79.63,79.87,79.58,79.83,22932.0,69.8014,70.0117,69.7575,69.9767,22932.0
2018-03-02 11:15:00,79.83,79.95,79.72,79.72,42772.0,69.9767,70.0819,69.8802,69.8802,42772.0
2018-03-02 11:20:00,79.72,79.98,79.72,79.98,15738.0,69.8802,70.1082,69.8802,70.1082,15738.0
2018-03-02 11:25:00,80.0,80.35,80.0,80.28,21280.0,70.1257,70.4325,70.1257,70.3711,21280.0
2018-03-02 11:30:00,80.27,80.31,80.12,80.14,18580.0,70.3624,70.3974,70.2309,70.2484,18580.0
2018-03-02 11:35:00,80.14,80.2,80.07,80.19,21571.0,70.2484,70.301,70.187,70.2922,21571.0
2018-03-02 11:40:00,80.21,80.24,80.09,80.09,25148.0,70.3098,70.3361,70.2046,70.2046,25148.0
2018-03-02 11:45:00,80.09,80.2,80.03,80.2,19962.0,70.2046,70.301,70.152,70.301,19962.0
2018-03-02 11:50:00,80.19,80.21,80.1,80.11,18112.0,70.2922,70.3098,70.2133,70.2221,18112.0
2018-03-02 11:55:00,80.12,80.28,80.11,80.26,16902.0,70.2309,70.3711,70.2221,70.3536,16902.0
2018-03-02 12:00:00,80.25,80.47,80.24,80.31,23002.0,70.3448,70.5377,70.3361,70.3974,23002.0
2018-03-02 12:05:00,80.31,80.35,80.21,80.23,9800.0,70.3974,70.4325,70.3098,70.3273,9800.0
2018-03-02 12:10:00,80.25,80.29,80.15,80.27,17674.0,70.3448,70.3799,70.2572,70.3624,17674.0
2018-03-02 12:15:00,80.29,80.33,80.24,80.27,13199.0,70.3799,70.415,70.3361,70.3624,13199.0
2018-03-02 12:20:00,80.27,80.42,80.27,80.42,10479.0,70.3624,70.4938,70.3624,70.4938,10479.0
2018-03-02 12:25:00,80.44,80.5,80.37,80.5,10839.0,70.5114,70.564,70.45,70.564,10839.0
2018-03-02 12:30:00,80.49,80.49,80.35,80.37,15948.0,70.5552,70.5552,70.4325,70.45,15948.0
2018-03-02 12:35:00,80.39,80.5,80.39,80.44,9018.0,70.4675,70.564,70.4675,70.5114,9018.0
2018-03-02 12:40:00,80.44,80.59,80.44,80.54,12121.0,70.5114,70.6429,70.5114,70.599,12121.0
2018-03-02 12:45:00,80.54,80.62,80.53,80.58,10938.0,70.599,70.6692,70.5903,70.6341,10938.0
2018-03-02 12:50:00,80.59,80.73,80.59,80.73,11524.0,70.6429,70.7656,70.6429,70.7656,11524.0
2018-03-02 12:55:00,80.73,80.73,80.65,80.65,10400.0,70.7656,70.7656,70.6955,70.6955,10400.0
2018-03-02 13:00:00,80.64,80.64,80.43,80.47,12501.0,70.6867,70.6867,70.5026,70.5377,12501.0
2018-03-02 13:05:00,80.47,80.47,80.24,80.3,12849.0,70.5377,70.5377,70.3361,70.3887,12849.0
2018-03-02 13:10:00,80.29,80.29,80.01,80.01,17840.0,70.3799,70.3799,70.1345,70.1345,17840.0
2018-03-02 13:15:00,80.04,80.09,79.96,79.96,29253.0,70.1607,70.2046,70.0906,70.0906,29253.0
2018-03-02 13:20:00,79.98,80.03,79.87,79.87,19676.0,70.1082,70.152,70.0117,70.0117,19676.0
2018-03-02 13:25:00,79.85,79.97,79.83,79.83,17023.0,69.9942,70.0994,69.9767,69.9767,17023.0
2018-03-02 13:30:00,79.82,79.9,79.74,79.74,36701.0,69.9679,70.038,69.8978,69.8978,36701.0
2018-03-02 13:35:00,79.71,79.79,79.66,79.77,20263.0,69.8715,69.9416,69.8277,69.9241,20263.0
2018-03-02 13:40:00,79.78,79.82,79.69,79.72,17194.0,69.9328,69.9679,69.8539,69.8802,17194.0
2018-03-02 13:45:00,79.71,79.84,79.7,79.83,18967.0,69.8715,69.9854,69.8627,69.9767,18967.0
2018-03-02 13:50:00,79.84,79.84,79.75,79.75,20353.0,69.9854,69.9854,69.9065,69.9065,20353.0
2018-03-02 13:55:00,79.75,79.75,79.61,79.66,22677.0,69.9065,69.9065,69.7838,69.8277,22677.0
2018-03-02 14:00:00,79.68,79.98,79.67,79.96,13944.0,69.8452,70.1082,69.8364,70.0906,13944.0
2018-03-02 14:05:00,79.97,80.07,79.96,80.05,15630.0,70.0994,70.187,70.0906,70.1695,15630.0
2018-03-02 14:10:00,80.05,80.14,80.05,80.14,7408.0,70.1695,70.2484,70.1695,70.2484,7408.0
2018-03-02 14:15:00,80.15,80.19,79.95,79.98,15790.0,70.2572,70.2922,70.0819,70.1082,15790.0
2018-03-02 14:20:00,79.98,80.02,79.87,79.97,17300.0,70.1082,70.1432,70.0117,70.0994,17300.0
2018-03-02 14:25:00,79.98,80.08,79.98,80.06,11348.0,70.1082,70.1958,70.1082,70.1783,11348.0
2018-03-02 14:30:00,80.06,80.09,79.92,79.92,12636.0,70.1783,70.2046,70.0556,70.0556,12636.0
2018-03-02 14:35:00,79.92,80.19,79.92,80.19,11662.0,70.0556,70.2922,70.0556,70.2922,11662.0
2018-03-02 14:40:00,80.2,80.21,80.03,80.1,19400.0,70.301,70.3098,70.152,70.2133,19400.0
2018-03-02 14:45:00,80.1,80.22,80.1,80.22,12662.0,70.2133,70.3185,70.2133,70.3185,12662.0
2018-03-02 14:50:00,80.21,80.28,80.16,80.16,10807.0,70.3098,70.3711,70.2659,70.2659,10807.0
2018-03-02 14:55:00,80.12,80.22,80.12,80.17,9476.0,70.2309,70.3185,70.2309,70.2747,9476.0
2018-03-02 15:00:00,80.16,80.16,80.02,80.03,19938.0,70.2659,70.2659,70.1432,70.152,19938.0
2018-03-02 15:05:00,80.02,80.08,79.98,80.08,19347.0,70.1432,70.1958,70.1082,70.1958,19347.0
2018-03-02 15:10:00,80.08,80.11,80.01,80.07,23881.0,70.1958,70.2221,70.1345,70.187,23881.0
2018-03-02 15:15:00,80.06,80.16,79.98,80.14,23120.0,70.1783,70.2659,70.1082,70.2484,23120.0
2018-03-02 15:20:00,80.15,80.17,80.06,80.15,19137.0,70.2572,70.2747,70.1783,70.2572,19137.0
2018-03-02 15:25:00,80.15,80.18,80.06,80.12,25871.0,70.2572,70.2835,70.1783,70.2309,25871.0
2018-03-02 15:30:00,80.12,80.21,80.12,80.18,32742.0,70.2309,70.3098,70.2309,70.2835,32742.0
2018-03-02 15:35:00,80.18,80.36,80.15,80.35,39853.0,70.2835,70.4413,70.2572,70.4325,39853.0
2018-03-02 15:40:00,80.36,80.42,80.28,80.39,52223.0,70.4413,70.4938,70.3711,70.4675,52223.0
2018-03-02 15:45:00,80.38,80.38,80.14,80.22,52457.0,70.4588,70.4588,70.2484,70.3185,52457.0
2018-03-02 15:50:00,80.23,80.39,80.23,80.34,56096.0,70.3273,70.4675,70.3273,70.4237,56096.0
2018-03-02 15:55:00,80.33,80.38,80.23,80.28,173835.0,70.415,70.4588,70.3273,70.3711,173835.0
2018-03-05 09:30:00,79.95,80.21,79.92,80.2,32188.0,70.0819,70.3098,70.0556,70.301,32188.0
2018-03-05 09:35:00,80.27,80.42,80.18,80.38,10506.0,70.3624,70.4938,70.2835,70.4588,10506.0
2018-03-05 09:40:00,80.4,80.4,80.22,80.27,7650.0,70.4763,70.4763,70.3185,70.3624,7650.0
2018-03-05 09:45:00,80.28,80.28,79.92,79.99,13068.0,70.3711,70.3711,70.0556,70.1169,13068.0
2018-03-05 09:50:00,80.0,80.17,80.0,80.1,10860.0,70.1257,70.2747,70.1257,70.2133,10860.0
2018-03-05 09:55:00,80.11,80.19,79.93,79.93,15261.0,70.2221,70.2922,70.0643,70.0643,15261.0
2018-03-05 10:00:00,79.91,80.02,79.85,80.02,21440.0,70.0468,70.1432,69.9942,70.1432,21440.0
2018-03-05 10:05:00,80.02,80.11,79.73,79.81,30416.0,70.1432,70.2221,69.889,69.9591,30416.0
2018-03-05 10:10:00,79.81,79.89,79.76,79.8,11833.0,69.9591,70.0293,69.9153,69.9504,11833.0
2018-03-05 10:15:00,79.79,79.94,79.76,79.94,12746.0,69.9416,70.0731,69.9153,70.0731,12746.0
2018-03-05 10:20:00,79.95,79.96,79.79,79.8,20267.0,70.0819,70.0906,69.9416,69.9504,20267.0
2018-03-05 10:25:00,79.77,79.97,79.72,79.95,12500.0,69.9241,70.0994,69.8802,70.0819,12500.0
2018-03-05 10:30:00,79.95,79.98,79.84,79.85,11670.0,70.0819,70.1082,69.9854,69.9942,11670.0
2018-03-05 10:35:00,79.86,80.17,79.86,80.15,10753.0,70.003,70.2747,70.003,70.2572,10753.0
2018-03-05 10:40:00,80.15,80.18,80.04,80.04,17220.0,70.2572,70.2835,70.1607,70.1607,17220.0
2018-03-05 10:45:00,80.06,80.06,79.84,79.9,24811.0,70.1783,70.1783,69.9854,70.038,24811.0
2018-03-05 10:50:00,79.91,80.08,79.91,80.05,8801.0,70.0468,70.1958,70.0468,70.1695,8801.0
2018-03-05 10:55:00,80.05,80.17,80.02,80.17,15857.0,70.1695,70.2747,70.1432,70.2747,15857.0
2018-03-05 11:00:00,80.16,80.38,80.15,80.38,38107.0,70.2659,70.4588,70.2572,70.4588,38107.0
2018-03-05 11:05:00,80.35,80.41,80.21,80.21,36372.0,70.4325,70.4851,70.3098,70.3098,36372.0
2018-03-05 11:10:00,80.2,80.24,80.1,80.1,24767.0,70.301,70.3361,70.2133,70.2133,24767.0
2018-03-05 11:15:00,80.08,80.18,80.05,80.16,12357.0,70.1958,70.2835,70.1695,70.2659,12357.0
2018-03-05 11:20:00,80.16,80.4,80.16,80.33,13319.0,70.2659,70.4763,70.2659,70.415,13319.0
2018-03-05 11:25:00,80.31,80.43,80.31,80.38,10377.0,70.3974,70.5026,70.3974,70.4588,10377.0
2018-03-05 11:30:00,80.35,80.41,80.17,80.29,29909.0,70.4325,70.4851,70.2747,70.3799,29909.0
2018-03-05 11:35:00,80.29,80.43,80.29,80.42,4900.0,70.3799,70.5026,70.3799,70.4938,4900.0
2018-03-05 11:40:00,80.45,80.55,80.44,80.54,7730.0,70.5201,70.6078,70.5114,70.599,7730.0
2018-03-05 11:45:00,80.55,80.59,80.52,80.52,7183.0,70.6078,70.6429,70.5815,70.5815,7183.0
2018-03-05 11:50:00,80.52,80.57,80.4,80.4,9253.0,70.5815,70.6253,70.4763,70.4763,9253.0
2018-03-05 11:55:00,80.41,80.42,80.37,80.39,17358.0,70.4851,70.4938,70.45,70.4675,17358.0
2018-03-05 12:00:00,80.4,80.44,80.37,80.44,11762.0,70.4763,70.5114,70.45,70.5114,11762.0
2018-03-05 12:05:00,80.43,80.54,80.43,80.48,6882.0,70.5026,70.599,70.5026,70.5464,6882.0
2018-03-05 12:10:00,80.49,80.56,80.42,80.44,9843.0,70.5552,70.6166,70.4938,70.5114,9843.0
2018-03-05 12:15:00,80.44,80.53,80.44,80.44,10080.0,70.5114,70.5903,70.5114,70.5114,10080.0
2018-03-05 12:20:00,80.43,80.43,80.24,80.26,13493.0,70.5026,70.5026,70.3361,70.3536,13493.0
2018-03-05 12:25:00,80.23,80.34,80.23,80.34,4990.0,70.3273,70.4237,70.3273,70.4237,4990.0
2018-03-05 12:30:00,80.34,80.37,80.16,80.18,24036.0,70.4237,70.45,70.2659,70.2835,24036.0
2018-03-05 12:35:00,80.18,80.25,80.18,80.23,9117.0,70.2835,70.3448,70.2835,70.3273,9117.0
2018-03-05 12:40:00,80.25,80.27,80.16,80.19,9381.0,70.3448,70.3624,70.2659,70.2922,9381.0
2018-03-05 12:45:00,80.21,80.27,80.21,80.22,6984.0,70.3098,70.3624,70.3098,70.3185,6984.0
2018-03-05 12:50:00,80.22,80.26,80.21,80.26,7472.0,70.3185,70.3536,70.3098,70.3536,7472.0
2018-03-05 12:55:00,80.24,80.38,80.23,80.35,8989.0,70.3361,70.4588,70.3273,70.4325,8989.0
2018-03-05 13:00:00,80.37,80.5,80.36,80.47,10053.0,70.45,70.564,70.4413,70.5377,10053.0
2018-03-05 13:05:00,80.48,80.49,80.39,80.43,5182.0,70.5464,70.5552,70.4675,70.5026,5182.0
2018-03-05 13:10:00,80.43,80.52,80.42,80.48,9422.0,70.5026,70.5815,70.4938,70.5464,9422.0
2018-03-05 13:15:00,80.5,80.51,80.43,80.47,9854.0,70.564,70.5727,70.5026,70.5377,9854.0
2018-03-05 13:20:00,80.48,80.52,80.44,80.52,7800.0,70.5464,70.5815,70.5114,70.5815,7800.0
2018-03-05 13:25:00,80.51,80.52,80.29,80.3,21580.0,70.5727,70.5815,70.3799,70.3887,21580.0
2018-03-05 13:30:00,80.29,80.38,80.21,80.31,9025.0,70.3799,70.4588,70.3098,70.3974,9025.0
2018-03-05 13:35:00,80.33,80.39,80.3,80.31,8500.0,70.415,70.4675,70.3887,70.3974,8500.0
2018-03-05 13:40:00,80.33,80.39,80.26,80.26,11027.0,70.415,70.4675,70.3536,70.3536,11027.0
2018-03-05 13:45:00,80.26,80.29,80.16,80.22,6646.0,70.3536,70.3799,70.2659,70.3185,6646.0
2018-03-05 13:50:00,80.21,80.25,80.21,80.24,9615.0,70.3098,70.3448,70.3098,70.3361,9615.0
2018-03-05 13:55:00,80.25,80.29,80.24,80.27,7126.0,70.3448,70.3799,70.3361,70.3624,7126.0
2018-03-05 14:00:00,80.28,80.36,80.28,80.34,12004.0,70.3711,70.4413,70.3711,70.4237,12004.0
2018-03-05 14:05:00,80.34,80.38,80.23,80.36,12038.0,70.4237,70.4588,70.3273,70.4413,12038.0
2018-03-05 14:10:00,80.38,80.41,80.21,80.23,10081.0,70.4588,70.4851,70.3098,70.3273,10081.0
2018-03-05 14:15:00,80.25,80.31,80.24,80.26,7690.0,70.3448,70.3974,70.3361,70.3536,7690.0
2018-03-05 14:20:00,80.23,80.29,80.23,80.27,8752.0,70.3273,70.3799,70.3273,70.3624,8752.0
2018-03-05 14:25:00,80.29,80.37,80.27,80.29,14496.0,70.3799,70.45,70.3624,70.3799,14496.0
2018-03-05 14:30:00,80.29,80.35,80.28,80.34,13085.0,70.3799,70.4325,70.3711,70.4237,13085.0
2018-03-05 14:35:00,80.35,80.46,80.27,80.44,12994.0,70.4325,70.5289,70.3624,70.5114,12994.0
2018-03-05 14:40:00,80.44,80.54,80.43,80.54,9590.0,70.5114,70.599,70.5026,70.599,9590.0
2018-03-05 14:45:00,80.54,80.57,80.5,80.56,9815.0,70.599,70.6253,70.564,70.6166,9815.0
2018-03-05 14:50:00,80.57,80.62,80.57,80.6,11694.0,70.6253,70.6692,70.6253,70.6516,11694.0
2018-03-05 14:55:00,80.59,80.65,80.56,80.63,9870.0,70.6429,70.6955,70.6166,70.6779,9870.0
2018-03-05 15:00:00,80.62,80.66,80.6,80.61,14390.0,70.6692,70.7042,70.6516,70.6604,14390.0
2018-03-05 15:05:00,80.6,80.65,80.39,80.4,40018.0,70.6516,70.6955,70.4675,70.4763,40018.0
2018-03-05 15:10:00,80.41,80.51,80.4,80.48,14541.0,70.4851,70.5727,70.4763,70.5464,14541.0
2018-03-05 15:15:00,80.48,80.51,80.44,80.51,14075.0,70.5464,70.5727,70.5114,70.5727,14075.0
2018-03-05 15:20:00,80.52,80.55,80.42,80.47,31796.0,70.5815,70.6078,70.4938,70.5377,31796.0
2018-03-05 15:25:00,80.47,80.47,80.39,80.44,20387.0,70.5377,70.5377,70.4675,70.5114,20387.0
2018-03-05 15:30:00,80.43,80.59,80.39,80.56,23388.0,70.5026,70.6429,70.4675,70.6166,23388.0
2018-03-05 15:35:00,80.55,80.65,80.52,80.65,27275.0,70.6078,70.6955,70.5815,70.6955,27275.0
2018-03-05 15:40:00,80.65,80.83,80.62,80.76,51436.0,70.6955,70.8532,70.6692,70.7919,51436.0
2018-03-05 15:45:00,80.77,80.86,80.68,80.68,47524.0,70.8006,70.8795,70.7218,70.7218,47524.0
2018-03-05 15:50:00,80.67,80.69,80.62,80.67,57623.0,70.713,70.7305,70.6692,70.713,57623.0
2018-03-05 15:55:00,80.68,80.7,80.58,80.61,98297.0,70.7218,70.7393,70.6341,70.6604,98297.0
2018-03-06 09:30:00,81.09,81.11,80.72,81.01,47209.0,71.0811,71.0987,70.7568,71.011,47209.0
2018-03-06 09:35:00,81.03,81.24,81.0,81.18,11719.0,71.0286,71.2126,71.0023,71.16,11719.0
2018-03-06 09:40:00,81.18,81.31,80.92,80.98,11800.0,71.16,71.274,70.9321,70.9847,11800.0
2018-03-06 09:45:00,80.96,81.01,80.87,81.0,7409.0,70.9672,71.011,70.8883,71.0023,7409.0
2018-03-06 09:50:00,81.0,81.05,80.9,81.04,19870.0,71.0023,71.0461,70.9146,71.0373,19870.0
2018-03-06 09:55:00,81.07,81.31,81.03,81.14,23722.0,71.0636,71.274,71.0286,71.125,23722.0
2018-03-06 10:00:00,81.13,81.17,80.91,80.91,16993.0,71.1162,71.1513,70.9234,70.9234,16993.0
2018-03-06 10:05:00,80.9,80.92,80.83,80.83,13434.0,70.9146,70.9321,70.8532,70.8532,13434.0
2018-03-06 10:10:00,80.82,80.84,80.65,80.65,12087.0,70.8445,70.862,70.6955,70.6955,12087.0
2018-03-06 10:15:00,80.69,80.95,80.67,80.95,14080.0,70.7305,70.9584,70.713,70.9584,14080.0
2018-03-06 10:20:00,80.9,80.99,80.81,80.96,15017.0,70.9146,70.9935,70.8357,70.9672,15017.0
2018-03-06 10:25:00,80.96,81.03,80.94,81.01,17457.0,70.9672,71.0286,70.9497,71.011,17457.0
2018-03-06 10:30:00,81.01,81.04,80.86,80.87,16067.0,71.011,71.0373,70.8795,70.8883,16067.0
2018-03-06 10:35:00,80.85,81.02,80.8,81.01,18303.0,70.8708,71.0198,70.8269,71.011,18303.0
2018-03-06 10:40:00,81.0,81.01,80.89,80.96,16711.0,71.0023,71.011,70.9058,70.9672,16711.0
2018-03-06 10:45:00,80.97,81.01,80.89,80.92,21389.0,70.976,71.011,70.9058,70.9321,21389.0
2018-03-06 10:50:00,80.92,81.02,80.81,80.83,25411.0,70.9321,71.0198,70.8357,70.8532,25411.0
2018-03-06 10:55:00,80.82,80.9,80.8,80.8,20243.0,70.8445,70.9146,70.8269,70.8269,20243.0
2018-03-06 11:00:00,80.81,80.95,80.81,80.94,12171.0,70.8357,70.9584,70.8357,70.9497,12171.0
2018-03-06 11:05:00,80.98,81.0,80.93,80.99,14501.0,70.9847,71.0023,70.9409,70.9935,14501.0
2018-03-06 11:10:00,80.99,81.1,80.95,81.08,12630.0,70.9935,71.0899,70.9584,71.0724,12630.0
2018-03-06 11:15:00,81.07,81.1,81.02,81.07,12651.0,71.0636,71.0899,71.0198,71.0636,12651.0
2018-03-06 11:20:00,81.05,81.07,80.9,80.91,10986.0,71.0461,71.0636,70.9146,70.9234,10986.0
2018-03-06 11:25:00,80.91,80.96,80.87,80.92,11627.0,70.9234,70.9672,70.8883,70.9321,11627.0
2018-03-06 11:30:00,80.92,80.96,80.84,80.91,14088.0,70.9321,70.9672,70.862,70.9234,14088.0
2018-03-06 11:35:00,80.9,80.97,80.86,80.87,14036.0,70.9146,70.976,70.8795,70.8883,14036.0
2018-03-06 11:40:00,80.88,80.97,80.84,80.95,11900.0,70.8971,70.976,70.862,70.9584,11900.0
2018-03-06 11:45:00,80.94,81.03,80.94,81.02,12305.0,70.9497,71.0286,70.9497,71.0198,12305.0
2018-03-06 11:50:00,81.03,81.07,80.97,81.03,13200.0,71.0286,71.0636,70.976,71.0286,13200.0
2018-03-06 11:55:00,81.04,81.06,80.97,81.06,7203.0,71.0373,71.0549,70.976,71.0549,7203.0
2018-03-06 12:00:00,81.04,81.07,81.0,81.06,9861.0,71.0373,71.0636,71.0023,71.0549,9861.0
2018-03-06 12:05:00,81.06,81.06,80.99,81.05,19124.0,71.0549,71.0549,70.9935,71.0461,19124.0
2018-03-06 12:10:00,81.05,81.1,81.04,81.08,14297.0,71.0461,71.0899,71.0373,71.0724,14297.0
2018-03-06 12:15:00,81.08,81.09,81.03,81.09,23112.0,71.0724,71.0811,71.0286,71.0811,23112.0
2018-03-06 12:20:00,81.09,81.15,80.98,81.02,11302.0,71.0811,71.1337,70.9847,71.0198,11302.0
2018-03-06 12:25:00,81.03,81.07,80.97,80.97,11490.0,71.0286,71.0636,70.976,70.976,11490.0
2018-03-06 12:30:00,80.97,81.04,80.97,81.04,13929.0,70.976,71.0373,70.976,71.0373,13929.0
2018-03-06 12:35:00,81.05,81.13,81.04,81.08,10044.0,71.0461,71.1162,71.0373,71.0724,10044.0
2018-03-06 12:40:00,81.08,81.16,81.08,81.15,7672.0,71.0724,71.1425,71.0724,71.1337,7672.0
2018-03-06 12:45:00,81.17,81.2,81.11,81.14,9858.0,71.1513,71.1776,71.0987,71.125,9858.0
2018-03-06 12:50:00,81.16,81.26,81.16,81.21,12700.0,71.1425,71.2302,71.1425,71.1863,12700.0
2018-03-06 12:55:00,81.2,81.35,81.2,81.32,10249.0,71.1776,71.3091,71.1776,71.2828,10249.0
2018-03-06 13:00:00,81.34,81.44,81.34,81.39,15074.0,71.3003,71.3879,71.3003,71.3441,15074.0
2018-03-06 13:05:00,81.39,81.48,81.39,81.43,17848.0,71.3441,71.423,71.3441,71.3792,17848.0
2018-03-06 13:10:00,81.44,81.5,81.41,81.44,12317.0,71.3879,71.4405,71.3617,71.3879,12317.0
2018-03-06 13:15:00,81.44,81.5,81.4,81.4,7182.0,71.3879,71.4405,71.3529,71.3529,7182.0
2018-03-06 13:20:00,81.4,81.48,81.4,81.46,40759.0,71.3529,71.423,71.3529,71.4055,40759.0
2018-03-06 13:25:00,81.44,81.44,81.33,81.35,15081.0,71.3879,71.3879,71.2915,71.3091,15081.0
2018-03-06 13:30:00,81.34,81.4,81.27,81.28,12261.0,71.3003,71.3529,71.2389,71.2477,12261.0
2018-03-06 13:35:00,81.28,81.28,81.08,81.08,10850.0,71.2477,71.2477,71.0724,71.0724,10850.0
2018-03-06 13:40:00,81.08,81.12,81.07,81.1,12400.0,71.0724,71.1074,71.0636,71.0899,12400.0
2018-03-06 13:45:00,81.11,81.12,81.0,81.03,10100.0,71.0987,71.1074,71.0023,71.0286,10100.0
2018-03-06 13:50:00,81.03,81.07,81.01,81.04,12613.0,71.0286,71.0636,71.011,71.0373,12613.0
2018-03-06 13:55:00,81.03,81.05,80.99,81.02,18411.0,71.0286,71.0461,70.9935,71.0198,18411.0
2018-03-06 14:00:00,81.02,81.11,81.01,81.06,11416.0,71.0198,71.0987,71.011,71.0549,11416.0
2018-03-06 14:05:00,81.06,81.12,81.01,81.11,11532.0,71.0549,71.1074,71.011,71.0987,11532.0
2018-03-06 14:10:00,81.1,81.15,81.08,81.14,13569.0,71.0899,71.1337,71.0724,71.125,13569.0
2018-03-06 14:15:00,81.12,81.12,81.04,81.09,8335.0,71.1074,71.1074,71.0373,71.0811,8335.0
2018-03-06 14:20:00,81.09,81.12,81.08,81.09,9881.0,71.0811,71.1074,71.0724,71.0811,9881.0
2018-03-06 14:25:00,81.08,81.12,81.03,81.09,12711.0,71.0724,71.1074,71.0286,71.0811,12711.0
2018-03-06 14:30:00,81.09,81.21,81.09,81.2,12805.0,71.0811,71.1863,71.0811,71.1776,12805.0
2018-03-06 14:35:00,81.21,81.26,81.2,81.26,11801.0,71.1863,71.2302,71.1776,71.2302,11801.0
2018-03-06 14:40:00,81.27,81.32,81.24,81.25,13768.0,71.2389,71.2828,71.2126,71.2214,13768.0
2018-03-06 14:45:00,81.25,81.34,81.22,81.34,13305.0,71.2214,71.3003,71.1951,71.3003,13305.0
2018-03-06 14:50:00,81.34,81.48,81.34,81.43,28558.0,71.3003,71.423,71.3003,71.3792,28558.0
2018-03-06 14:55:00,81.43,81.47,81.42,81.46,13382.0,71.3792,71.4142,71.3704,71.4055,13382.0
2018-03-06 15:00:00,81.45,81.54,81.39,81.42,22899.0,71.3967,71.4756,71.3441,71.3704,22899.0
2018-03-06 15:05:00,81.43,81.48,81.43,81.45,15349.0,71.3792,71.423,71.3792,71.3967,15349.0
2018-03-06 15:10:00,81.45,81.45,81.38,81.38,15496.0,71.3967,71.3967,71.3354,71.3354,15496.0
2018-03-06 15:15:00,81.37,81.4,81.31,81.36,21741.0,71.3266,71.3529,71.274,71.3178,21741.0
2018-03-06 15:20:00,81.35,81.47,81.34,81.44,17686.0,71.3091,71.4142,71.3003,71.3879,17686.0
2018-03-06 15:25:00,81.43,81.53,81.43,81.52,22611.0,71.3792,71.4668,71.3792,71.4581,22611.0
2018-03-06 15:30:00,81.52,81.64,81.51,81.62,39335.0,71.4581,71.5633,71.4493,71.5457,39335.0
2018-03-06 15:35:00,81.63,81.64,81.5,81.5,31930.0,71.5545,71.5633,71.4405,71.4405,31930.0
2018-03-06 15:40:00,81.49,81.51,81.4,81.4,58132.0,71.4318,71.4493,71.3529,71.3529,58132.0
2018-03-06 15:45:00,81.4,81.48,81.35,81.39,69631.0,71.3529,71.423,71.3091,71.3441,69631.0
2018-03-06 15:50:00,81.38,81.46,81.32,81.33,67248.0,71.3354,71.4055,71.2828,71.2915,67248.0
2018-03-06 15:55:00,81.33,81.39,81.29,81.38,132395.0,71.2915,71.3441,71.2565,71.3354,132395.0
2018-03-07 09:30:00,80.72,80.96,80.61,80.81,25063.0,70.7568,70.9672,70.6604,70.8357,25063.0
2018-03-07 09:35:00,80.8,80.91,80.75,80.85,5303.0,70.8269,70.9234,70.7831,70.8708,5303.0
2018-03-07 09:40:00,80.89,81.1,80.84,80.84,11467.0,70.9058,71.0899,70.862,70.862,11467.0
2018-03-07 09:45:00,80.82,80.91,80.65,80.65,15030.0,70.8445,70.9234,70.6955,70.6955,15030.0
2018-03-07 09:50:00,80.65,80.72,80.51,80.67,15441.0,70.6955,70.7568,70.5727,70.713,15441.0
2018-03-07 09:55:00,80.64,80.82,80.64,80.65,17209.0,70.6867,70.8445,70.6867,70.6955,17209.0
2018-03-07 10:00:00,80.62,80.7,80.53,80.7,13656.0,70.6692,70.7393,70.5903,70.7393,13656.0
2018-03-07 10:05:00,80.69,80.76,80.44,80.54,23011.0,70.7305,70.7919,70.5114,70.599,23011.0
2018-03-07 10:10:00,80.54,80.85,80.54,80.82,12607.0,70.599,70.8708,70.599,70.8445,12607.0
2018-03-07 10:15:00,80.81,80.95,80.81,80.88,11843.0,70.8357,70.9584,70.8357,70.8971,11843.0
2018-03-07 10:20:00,80.88,81.12,80.88,81.09,13901.0,70.8971,71.1074,70.8971,71.0811,13901.0
2018-03-07 10:25:00,81.04,81.13,81.02,81.09,15312.0,71.0373,71.1162,71.0198,71.0811,15312.0
2018-03-07 10:30:00,81.07,81.23,81.01,81.23,13278.0,71.0636,71.2039,71.011,71.2039,13278.0
2018-03-07 10:35:00,81.23,81.29,81.17,81.17,16931.0,71.2039,71.2565,71.1513,71.1513,16931.0
2018-03-07 10:40:00,81.18,81.4,81.17,81.34,21066.0,71.16,71.3529,71.1513,71.3003,21066.0
2018-03-07 10:45:00,81.35,81.35,81.21,81.21,8900.0,71.3091,71.3091,71.1863,71.1863,8900.0
2018-03-07 10:50:00,81.26,81.29,81.18,81.21,13078.0,71.2302,71.2565,71.16,71.1863,13078.0
2018-03-07 10:55:00,81.25,81.25,81.15,81.18,10704.0,71.2214,71.2214,71.1337,71.16,10704.0
2018-03-07 11:00:00,81.16,81.17,81.08,81.12,18723.0,71.1425,71.1513,71.0724,71.1074,18723.0
2018-03-07 11:05:00,81.13,81.18,81.08,81.13,16851.0,71.1162,71.16,71.0724,71.1162,16851.0
2018-03-07 11:10:00,81.13,81.16,81.11,81.15,14278.0,71.1162,71.1425,71.0987,71.1337,14278.0
2018-03-07 11:15:00,81.15,81.22,81.08,81.1,11670.0,71.1337,71.1951,71.0724,71.0899,11670.0
2018-03-07 11:20:00,81.08,81.1,81.05,81.07,10018.0,71.0724,71.0899,71.0461,71.0636,10018.0
2018-03-07 11:25:00,81.07,81.1,81.0,81.1,9347.0,71.0636,71.0899,71.0023,71.0899,9347.0
2018-03-07 11:30:00,81.11,81.18,81.11,81.16,15404.0,71.0987,71.16,71.0987,71.1425,15404.0
2018-03-07 11:35:00,81.16,81.28,81.16,81.23,7515.0,71.1425,71.2477,71.1425,71.2039,7515.0
2018-03-07 11:40:00,81.26,81.31,81.18,81.18,13921.0,71.2302,71.274,71.16,71.16,13921.0
2018-03-07 11:45:00,81.17,81.18,81.13,81.13,6784.0,71.1513,71.16,71.1162,71.1162,6784.0
2018-03-07 11:50:00,81.13,81.13,80.95,80.98,11430.0,71.1162,71.1162,70.9584,70.9847,11430.0
2018-03-07 11:55:00,80.98,81.03,80.89,80.91,16311.0,70.9847,71.0286,70.9058,70.9234,16311.0
2018-03-07 12:00:00,80.88,80.9,80.82,80.85,11992.0,70.8971,70.9146,70.8445,70.8708,11992.0
2018-03-07 12:05:00,80.85,80.92,80.85,80.9,9112.0,70.8708,70.9321,70.8708,70.9146,9112.0
2018-03-07 12:10:00,80.89,80.89,80.55,80.63,27233.0,70.9058,70.9058,70.6078,70.6779,27233.0
2018-03-07 12:15:00,80.62,80.72,80.58,80.69,6460.0,70.6692,70.7568,70.6341,70.7305,6460.0
2018-03-07 12:20:00,80.7,80.7,80.56,80.57,10259.0,70.7393,70.7393,70.6166,70.6253,10259.0
2018-03-07 12:25:00,80.6,80.76,80.59,80.76,16563.0,70.6516,70.7919,70.6429,70.7919,16563.0
2018-03-07 12:30:00,80.77,80.95,80.75,80.77,17805.0,70.8006,70.9584,70.7831,70.8006,17805.0
2018-03-07 12:35:00,80.79,80.83,80.74,80.8,7261.0,70.8182,70.8532,70.7743,70.8269,7261.0
2018-03-07 12:40:00,80.77,80.82,80.69,80.82,7313.0,70.8006,70.8445,70.7305,70.8445,7313.0
2018-03-07 12:45:00,80.85,80.97,80.83,80.93,10177.0,70.8708,70.976,70.8532,70.9409,10177.0
2018-03-07 12:50:00,80.92,80.92,80.86,80.86,5700.0,70.9321,70.9321,70.8795,70.8795,5700.0
2018-03-07 12:55:00,80.88,80.94,80.88,80.93,7750.0,70.8971,70.9497,70.8971,70.9409,7750.0
2018-03-07 13:00:00,80.9,80.9,80.81,80.81,10862.0,70.9146,70.9146,70.8357,70.8357,10862.0
2018-03-07 13:05:00,80.8,80.8,80.7,80.75,10951.0,70.8269,70.8269,70.7393,70.7831,10951.0
2018-03-07 13:10:00,80.75,80.85,80.75,80.85,18965.0,70.7831,70.8708,70.7831,70.8708,18965.0
2018-03-07 13:15:00,80.86,80.96,80.83,80.96,14742.0,70.8795,70.9672,70.8532,70.9672,14742.0
2018-03-07 13:20:00,80.97,81.08,80.94,81.05,9598.0,70.976,71.0724,70.9497,71.0461,9598.0
2018-03-07 13:25:00,81.04,81.16,81.03,81.16,8757.0,71.0373,71.1425,71.0286,71.1425,8757.0
2018-03-07 13:30:00,81.17,81.24,81.04,81.08,9606.0,71.1513,71.2126,71.0373,71.0724,9606.0
2018-03-07 13:35:00,81.05,81.08,80.94,80.99,9390.0,71.0461,71.0724,70.9497,70.9935,9390.0
2018-03-07 13:40:00,80.98,81.02,80.95,81.01,9000.0,70.9847,71.0198,70.9584,71.011,9000.0
2018-03-07 13:45:00,81.01,81.07,80.97,81.01,10147.0,71.011,71.0636,70.976,71.011,10147.0
2018-03-07 13:50:00,81.01,81.08,80.96,81.08,11250.0,71.011,71.0724,70.9672,71.0724,11250.0
2018-03-07 13:55:00,81.07,81.07,80.93,80.95,11291.0,71.0636,71.0636,70.9409,70.9584,11291.0
2018-03-07 14:00:00,80.94,80.94,80.83,80.88,15426.0,70.9497,70.9497,70.8532,70.8971,15426.0
2018-03-07 14:05:00,80.88,80.94,80.85,80.88,11209.0,70.8971,70.9497,70.8708,70.8971,11209.0
2018-03-07 14:10:00,80.9,81.06,80.9,81.03,9449.0,70.9146,71.0549,70.9146,71.0286,9449.0
2018-03-07 14:15:00,81.04,81.06,80.99,80.99,7433.0,71.0373,71.0549,70.9935,70.9935,7433.0
2018-03-07 14:20:00,80.99,81.1,80.97,81.09,14045.0,70.9935,71.0899,70.976,71.0811,14045.0
2018-03-07 14:25:00,81.07,81.12,81.01,81.02,11436.0,71.0636,71.1074,71.011,71.0198,11436.0
2018-03-07 14:30:00,81.02,81.14,81.02,81.14,11522.0,71.0198,71.125,71.0198,71.125,11522.0
2018-03-07 14:35:00,81.13,81.19,81.12,81.15,9363.0,71.1162,71.1688,71.1074,71.1337,9363.0
2018-03-07 14:40:00,81.16,81.21,81.16,81.19,12323.0,71.1425,71.1863,71.1425,71.1688,12323.0
2018-03-07 14:45:00,81.18,81.23,81.13,81.23,11699.0,71.16,71.2039,71.1162,71.2039,11699.0
2018-03-07 14:50:00,81.25,81.32,81.08,81.1,13672.0,71.2214,71.2828,71.0724,71.0899,13672.0
2018-03-07 14:55:00,81.09,81.23,81.08,81.21,16482.0,71.0811,71.2039,71.0724,71.1863,16482.0
2018-03-07 15:00:00,81.22,81.3,81.21,81.29,11311.0,71.1951,71.2652,71.1863,71.2565,11311.0
2018-03-07 15:05:00,81.3,81.42,81.3,81.35,17127.0,71.2652,71.3704,71.2652,71.3091,17127.0
2018-03-07 15:10:00,81.33,81.39,81.33,81.36,14146.0,71.2915,71.3441,71.2915,71.3178,14146.0
2018-03-07 15:15:00,81.35,81.39,81.34,81.38,16590.0,71.3091,71.3441,71.3003,71.3354,16590.0
2018-03-07 15:20:00,81.36,81.44,81.33,81.43,15138.0,71.3178,71.3879,71.2915,71.3792,15138.0
2018-03-07 15:25:00,81.44,81.46,81.38,81.46,20703.0,71.3879,71.4055,71.3354,71.4055,20703.0
2018-03-07 15:30:00,81.46,81.55,81.45,81.48,28200.0,71.4055,71.4844,71.3967,71.423,28200.0
2018-03-07 15:35:00,81.49,81.53,81.48,81.51,21774.0,71.4318,71.4668,71.423,71.4493,21774.0
2018-03-07 15:40:00,81.51,81.56,81.51,81.53,34377.0,71.4493,71.4931,71.4493,71.4668,34377.0
2018-03-07 15:45:00,81.53,81.54,81.45,81.45,37727.0,71.4668,71.4756,71.3967,71.3967,37727.0
2018-03-07 15:50:00,81.45,81.46,81.29,81.34,43184.0,71.3967,71.4055,71.2565,71.3003,43184.0
2018-03-07 15:55:00,81.35,81.43,81.34,81.4,93451.0,71.3091,71.3792,71.3003,71.3529,93451.0
2018-03-08 09:30:00,81.71,81.92,81.62,81.9,17901.0,71.6246,71.8087,71.5457,71.7912,17901.0
2018-03-08 09:35:00,81.94,81.98,81.84,81.98,11335.0,71.8262,71.8613,71.7386,71.8613,11335.0
2018-03-08 09:40:00,81.99,82.03,81.86,81.89,12820.0,71.8701,71.9051,71.7561,71.7824,12820.0
2018-03-08 09:45:00,81.9,82.02,81.89,81.95,11418.0,71.7912,71.8964,71.7824,71.835,11418.0
2018-03-08 09:50:00,81.97,82.18,81.96,82.09,12985.0,71.8525,72.0366,71.8438,71.9577,12985.0
2018-03-08 09:55:00,82.09,82.18,81.99,81.99,16499.0,71.9577,72.0366,71.8701,71.8701,16499.0
2018-03-08 10:00:00,82.01,82.03,81.88,81.88,8985.0,71.8876,71.9051,71.7736,71.7736,8985.0
2018-03-08 10:05:00,81.91,81.91,81.8,81.83,9300.0,71.7999,71.7999,71.7035,71.7298,9300.0
2018-03-08 10:10:00,81.87,82.04,81.87,82.03,10400.0,71.7649,71.9139,71.7649,71.9051,10400.0
2018-03-08 10:15:00,82.03,82.04,81.84,81.88,8577.0,71.9051,71.9139,71.7386,71.7736,8577.0
2018-03-08 10:20:00,81.89,82.0,81.88,81.97,7894.0,71.7824,71.8788,71.7736,71.8525,7894.0
2018-03-08 10:25:00,81.97,82.03,81.93,81.93,6543.0,71.8525,71.9051,71.8175,71.8175,6543.0
2018-03-08 10:30:00,81.92,82.0,81.91,81.96,14978.0,71.8087,71.8788,71.7999,71.8438,14978.0
2018-03-08 10:35:00,81.95,81.95,81.81,81.81,8242.0,71.835,71.835,71.7123,71.7123,8242.0
2018-03-08 10:40:00,81.81,81.97,81.81,81.97,23093.0,71.7123,71.8525,71.7123,71.8525,23093.0
2018-03-08 10:45:00,81.97,82.05,81.96,82.04,9159.0,71.8525,71.9227,71.8438,71.9139,9159.0
2018-03-08 10:50:00,82.03,82.03,81.95,82.01,13516.0,71.9051,71.9051,71.835,71.8876,13516.0
2018-03-08 10:55:00,82.01,82.03,81.99,82.0,6018.0,71.8876,71.9051,71.8701,71.8788,6018.0
2018-03-08 11:00:00,81.99,82.17,81.98,82.16,8698.0,71.8701,72.0278,71.8613,72.0191,8698.0
2018-03-08 11:05:00,82.17,82.21,82.11,82.11,9294.0,72.0278,72.0629,71.9753,71.9753,9294.0
2018-03-08 11:10:00,82.11,82.29,82.11,82.29,8755.0,71.9753,72.133,71.9753,72.133,8755.0
2018-03-08 11:15:00,82.31,82.32,82.1,82.11,12345.0,72.1506,72.1593,71.9665,71.9753,12345.0
2018-03-08 11:20:00,82.13,82.31,82.13,82.31,7600.0,71.9928,72.1506,71.9928,72.1506,7600.0
2018-03-08 11:25:00,82.31,82.32,82.2,82.27,13119.0,72.1506,72.1593,72.0541,72.1155,13119.0
2018-03-08 11:30:00,82.27,82.3,82.14,82.14,7600.0,72.1155,72.1418,72.0015,72.0015,7600.0
2018-03-08 11:35:00,82.14,82.16,82.1,82.16,7358.0,72.0015,72.0191,71.9665,72.0191,7358.0
2018-03-08 11:40:00,82.17,82.22,82.11,82.13,13500.0,72.0278,72.0717,71.9753,71.9928,13500.0
2018-03-08 11:45:00,82.15,82.15,82.1,82.13,2100.0,72.0103,72.0103,71.9665,71.9928,2100.0
2018-03-08 11:50:00,82.13,82.15,82.04,82.15,10057.0,71.9928,72.0103,71.9139,72.0103,10057.0
2018-03-08 11:55:00,82.16,82.25,82.14,82.19,14400.0,72.0191,72.098,72.0015,72.0454,14400.0
2018-03-08 12:00:00,82.19,82.21,82.09,82.09,11900.0,72.0454,72.0629,71.9577,71.9577,11900.0
2018-03-08 12:05:00,82.05,82.07,82.0,82.01,10177.0,71.9227,71.9402,71.8788,71.8876,10177.0
2018-03-08 12:10:00,82.01,82.01,81.91,81.95,4500.0,71.8876,71.8876,71.7999,71.835,4500.0
2018-03-08 12:15:00,81.95,82.04,81.95,82.04,9266.0,71.835,71.9139,71.835,71.9139,9266.0
2018-03-08 12:20:00,82.04,82.08,81.94,81.97,11799.0,71.9139,71.949,71.8262,71.8525,11799.0
2018-03-08 12:25:00,81.97,82.13,81.97,82.11,9066.0,71.8525,71.9928,71.8525,71.9753,9066.0
2018-03-08 12:30:00,82.11,82.15,82.06,82.08,8004.0,71.9753,72.0103,71.9314,71.949,8004.0
2018-03-08 12:35:00,82.06,82.17,82.05,82.14,7438.0,71.9314,72.0278,71.9227,72.0015,7438.0
2018-03-08 12:40:00,82.14,82.22,82.14,82.15,5881.0,72.0015,72.0717,72.0015,72.0103,5881.0
2018-03-08 12:45:00,82.16,82.22,82.15,82.2,9582.0,72.0191,72.0717,72.0103,72.0541,9582.0
2018-03-08 12:50:00,82.2,82.24,82.15,82.16,14058.0,72.0541,72.0892,72.0103,72.0191,14058.0
2018-03-08 12:55:00,82.15,82.26,82.15,82.26,7808.0,72.0103,72.1067,72.0103,72.1067,7808.0
2018-03-08 13:00:00,82.26,82.39,82.23,82.39,15670.0,72.1067,72.2207,72.0804,72.2207,15670.0
2018-03-08 13:05:00,82.39,82.4,82.25,82.27,11928.0,72.2207,72.2295,72.098,72.1155,11928.0
2018-03-08 13:10:00,82.27,82.33,82.27,82.3,6259.0,72.1155,72.1681,72.1155,72.1418,6259.0
2018-03-08 13:15:00,82.3,82.35,82.3,82.34,8368.0,72.1418,72.1856,72.1418,72.1769,8368.0
2018-03-08 13:20:00,82.34,82.35,82.25,82.26,6531.0,72.1769,72.1856,72.098,72.1067,6531.0
2018-03-08 13:25:00,82.25,82.26,82.16,82.26,10208.0,72.098,72.1067,72.0191,72.1067,10208.0
2018-03-08 13:30:00,82.25,82.28,82.23,82.28,8587.0,72.098,72.1243,72.0804,72.1243,8587.0
2018-03-08 13:35:00,82.31,82.31,82.14,82.14,12000.0,72.1506,72.1506,72.0015,72.0015,12000.0
2018-03-08 13:40:00,82.14,82.17,82.03,82.04,5844.0,72.0015,72.0278,71.9051,71.9139,5844.0
2018-03-08 13:45:00,82.02,82.13,82.02,82.12,11199.0,71.8964,71.9928,71.8964,71.984,11199.0
2018-03-08 13:50:00,82.12,82.29,82.12,82.29,62652.0,71.984,72.133,71.984,72.133,62652.0
2018-03-08 13:55:00,82.29,82.32,82.27,82.3,9787.0,72.133,72.1593,72.1155,72.1418,9787.0
2018-03-08 14:00:00,82.28,82.31,82.2,82.25,13930.0,72.1243,72.1506,72.0541,72.098,13930.0
2018-03-08 14:05:00,82.24,82.27,82.23,82.25,15094.0,72.0892,72.1155,72.0804,72.098,15094.0
2018-03-08 14:10:00,82.26,82.29,82.24,82.26,9001.0,72.1067,72.133,72.0892,72.1067,9001.0
2018-03-08 14:15:00,82.25,82.39,82.25,82.39,10036.0,72.098,72.2207,72.098,72.2207,10036.0
2018-03-08 14:20:00,82.4,82.42,82.38,82.38,11488.0,72.2295,72.247,72.2119,72.2119,11488.0
2018-03-08 14:25:00,82.37,82.44,82.36,82.44,12750.0,72.2032,72.2645,72.1944,72.2645,12750.0
2018-03-08 14:30:00,82.43,82.43,82.32,82.43,16934.0,72.2558,72.2558,72.1593,72.2558,16934.0
2018-03-08 14:35:00,82.43,82.43,82.34,82.39,11442.0,72.2558,72.2558,72.1769,72.2207,11442.0
2018-03-08 14:40:00,82.39,82.43,82.38,82.43,13862.0,72.2207,72.2558,72.2119,72.2558,13862.0
2018-03-08 14:45:00,82.44,82.48,82.43,82.44,11300.0,72.2645,72.2996,72.2558,72.2645,11300.0
2018-03-08 14:50:00,82.45,82.48,82.44,82.46,11358.0,72.2733,72.2996,72.2645,72.2821,11358.0
2018-03-08 14:55:00,82.46,82.48,82.43,82.46,12272.0,72.2821,72.2996,72.2558,72.2821,12272.0
2018-03-08 15:00:00,82.44,82.51,82.44,82.47,18232.0,72.2645,72.3259,72.2645,72.2908,18232.0
2018-03-08 15:05:00,82.47,82.54,82.46,82.5,16570.0,72.2908,72.3522,72.2821,72.3171,16570.0
2018-03-08 15:10:00,82.5,82.52,82.45,82.45,16807.0,72.3171,72.3346,72.2733,72.2733,16807.0
2018-03-08 15:15:00,82.46,82.53,82.42,82.5,19889.0,72.2821,72.3434,72.247,72.3171,19889.0
2018-03-08 15:20:00,82.51,82.54,82.5,82.51,13844.0,72.3259,72.3522,72.3171,72.3259,13844.0
2018-03-08 15:25:00,82.5,82.51,82.46,82.47,21144.0,72.3171,72.3259,72.2821,72.2908,21144.0
2018-03-08 15:30:00,82.47,82.47,82.33,82.44,24778.0,72.2908,72.2908,72.1681,72.2645,24778.0
2018-03-08 15:35:00,82.44,82.44,82.34,82.35,30101.0,72.2645,72.2645,72.1769,72.1856,30101.0
2018-03-08 15:40:00,82.34,82.38,82.29,82.3,36706.0,72.1769,72.2119,72.133,72.1418,36706.0
2018-03-08 15:45:00,82.28,82.28,82.09,82.12,67216.0,72.1243,72.1243,71.9577,71.984,67216.0
2018-03-08 15:50:00,82.13,82.27,82.13,82.16,53813.0,71.9928,72.1155,71.9928,72.0191,53813.0
2018-03-08 15:55:00,82.17,82.44,82.17,82.41,97596.0,72.0278,72.2645,72.0278,72.2382,97596.0
2018-03-09 09:30:00,82.59,82.94,82.56,82.64,46246.0,72.396,72.7028,72.3697,72.4398,46246.0
2018-03-09 09:35:00,82.6,82.73,82.44,82.58,14852.0,72.4048,72.5187,72.2645,72.3872,14852.0
2018-03-09 09:40:00,82.57,82.68,82.47,82.6,9966.0,72.3785,72.4749,72.2908,72.4048,9966.0
2018-03-09 09:45:00,82.58,82.58,82.35,82.41,9868.0,72.3872,72.3872,72.1856,72.2382,9868.0
2018-03-09 09:50:00,82.44,82.5,82.34,82.38,14535.0,72.2645,72.3171,72.1769,72.2119,14535.0
2018-03-09 09:55:00,82.41,82.42,82.26,82.35,12063.0,72.2382,72.247,72.1067,72.1856,12063.0
2018-03-09 10:00:00,82.38,82.51,82.37,82.51,11557.0,72.2119,72.3259,72.2032,72.3259,11557.0
2018-03-09 10:05:00,82.55,82.63,82.42,82.53,12885.0,72.3609,72.4311,72.247,72.3434,12885.0
2018-03-09 10:10:00,82.53,82.64,82.44,82.62,15107.0,72.3434,72.4398,72.2645,72.4223,15107.0
2018-03-09 10:15:00,82.6,82.66,82.52,82.52,10890.0,72.4048,72.4574,72.3346,72.3346,10890.0
2018-03-09 10:20:00,82.52,82.63,82.52,82.56,6959.0,72.3346,72.4311,72.3346,72.3697,6959.0
2018-03-09 10:25:00,82.56,82.64,82.52,82.59,15090.0,72.3697,72.4398,72.3346,72.396,15090.0
2018-03-09 10:30:00,82.61,82.72,82.58,82.69,12141.0,72.4135,72.51,72.3872,72.4837,12141.0
2018-03-09 10:35:00,82.69,82.73,82.65,82.65,8696.0,72.4837,72.5187,72.4486,72.4486,8696.0
2018-03-09 10:40:00,82.66,82.78,82.66,82.77,10606.0,72.4574,72.5626,72.4574,72.5538,10606.0
2018-03-09 10:45:00,82.78,82.88,82.78,82.83,12828.0,72.5626,72.6502,72.5626,72.6064,12828.0
2018-03-09 10:50:00,82.84,82.91,82.84,82.87,15663.0,72.6151,72.6765,72.6151,72.6414,15663.0
2018-03-09 10:55:00,82.87,82.87,82.69,82.72,12163.0,72.6414,72.6414,72.4837,72.51,12163.0
2018-03-09 11:00:00,82.72,82.82,82.71,82.77,10883.0,72.51,72.5976,72.5012,72.5538,10883.0
2018-03-09 11:05:00,82.77,82.78,82.73,82.78,9038.0,72.5538,72.5626,72.5187,72.5626,9038.0
2018-03-09 11:10:00,82.76,82.85,82.73,82.81,9084.0,72.545,72.6239,72.5187,72.5889,9084.0
2018-03-09 11:15:00,82.81,82.91,82.81,82.88,8459.0,72.5889,72.6765,72.5889,72.6502,8459.0
2018-03-09 11:20:00,82.88,82.88,82.85,82.87,17280.0,72.6502,72.6502,72.6239,72.6414,17280.0
2018-03-09 11:25:00,82.86,82.87,82.77,82.79,21599.0,72.6327,72.6414,72.5538,72.5713,21599.0
2018-03-09 11:30:00,82.81,82.86,82.81,82.86,8466.0,72.5889,72.6327,72.5889,72.6327,8466.0
2018-03-09 11:35:00,82.86,82.86,82.76,82.82,6200.0,72.6327,72.6327,72.545,72.5976,6200.0
2018-03-09 11:40:00,82.83,82.87,82.81,82.86,8500.0,72.6064,72.6414,72.5889,72.6327,8500.0
2018-03-09 11:45:00,82.84,82.84,82.78,82.84,7332.0,72.6151,72.6151,72.5626,72.6151,7332.0
2018-03-09 11:50:00,82.85,82.92,82.84,82.84,9439.0,72.6239,72.6853,72.6151,72.6151,9439.0
2018-03-09 11:55:00,82.87,82.91,82.85,82.91,6316.0,72.6414,72.6765,72.6239,72.6765,6316.0
2018-03-09 12:00:00,82.9,82.99,82.9,82.98,11643.0,72.6677,72.7466,72.6677,72.7379,11643.0
2018-03-09 12:05:00,82.97,82.97,82.92,82.96,6719.0,72.7291,72.7291,72.6853,72.7203,6719.0
2018-03-09 12:10:00,82.96,83.09,82.96,83.06,11172.0,72.7203,72.8343,72.7203,72.808,11172.0
2018-03-09 12:15:00,83.06,83.12,83.06,83.1,10418.0,72.808,72.8606,72.808,72.8431,10418.0
2018-03-09 12:20:00,83.11,83.18,83.1,83.17,12648.0,72.8518,72.9132,72.8431,72.9044,12648.0
2018-03-09 12:25:00,83.16,83.16,83.11,83.13,11392.0,72.8957,72.8957,72.8518,72.8694,11392.0
2018-03-09 12:30:00,83.12,83.15,83.07,83.1,22315.0,72.8606,72.8869,72.8168,72.8431,22315.0
2018-03-09 12:35:00,83.11,83.12,83.04,83.05,9257.0,72.8518,72.8606,72.7905,72.7992,9257.0
2018-03-09 12:40:00,83.05,83.08,83.0,83.03,26107.0,72.7992,72.8255,72.7554,72.7817,26107.0
2018-03-09 12:45:00,83.03,83.08,83.02,83.08,10160.0,72.7817,72.8255,72.7729,72.8255,10160.0
2018-03-09 12:50:00,83.09,83.16,83.09,83.13,9009.0,72.8343,72.8957,72.8343,72.8694,9009.0
2018-03-09 12:55:00,83.1,83.17,83.08,83.15,8056.0,72.8431,72.9044,72.8255,72.8869,8056.0
2018-03-09 13:00:00,83.19,83.27,83.19,83.26,10360.0,72.9219,72.9921,72.9219,72.9833,10360.0
2018-03-09 13:05:00,83.26,83.26,83.19,83.24,8004.0,72.9833,72.9833,72.9219,72.9658,8004.0
2018-03-09 13:10:00,83.25,83.28,83.22,83.24,10433.0,72.9745,73.0008,72.9482,72.9658,10433.0
2018-03-09 13:15:00,83.25,83.26,83.15,83.18,12556.0,72.9745,72.9833,72.8869,72.9132,12556.0
2018-03-09 13:20:00,83.19,83.2,83.15,83.16,9512.0,72.9219,72.9307,72.8869,72.8957,9512.0
2018-03-09 13:25:00,83.16,83.22,83.15,83.16,9856.0,72.8957,72.9482,72.8869,72.8957,9856.0
2018-03-09 13:30:00,83.13,83.22,83.13,83.21,9720.0,72.8694,72.9482,72.8694,72.9395,9720.0
2018-03-09 13:35:00,83.19,83.21,83.18,83.2,9209.0,72.9219,72.9395,72.9132,72.9307,9209.0
2018-03-09 13:40:00,83.19,83.2,83.14,83.17,8190.0,72.9219,72.9307,72.8781,72.9044,8190.0
2018-03-09 13:45:00,83.16,83.2,83.16,83.18,7328.0,72.8957,72.9307,72.8957,72.9132,7328.0
2018-03-09 13:50:00,83.19,83.21,83.14,83.15,9626.0,72.9219,72.9395,72.8781,72.8869,9626.0
2018-03-09 13:55:00,83.15,83.15,83.1,83.11,8737.0,72.8869,72.8869,72.8431,72.8518,8737.0
2018-03-09 14:00:00,83.12,83.19,83.11,83.19,14624.0,72.8606,72.9219,72.8518,72.9219,14624.0
2018-03-09 14:05:00,83.18,83.22,83.17,83.19,8225.0,72.9132,72.9482,72.9044,72.9219,8225.0
2018-03-09 14:10:00,83.19,83.22,83.15,83.15,14755.0,72.9219,72.9482,72.8869,72.8869,14755.0
2018-03-09 14:15:00,83.13,83.13,83.08,83.1,21075.0,72.8694,72.8694,72.8255,72.8431,21075.0
2018-03-09 14:20:00,83.1,83.1,83.02,83.06,11457.0,72.8431,72.8431,72.7729,72.808,11457.0
2018-03-09 14:25:00,83.07,83.07,82.98,83.05,12199.0,72.8168,72.8168,72.7379,72.7992,12199.0
2018-03-09 14:30:00,83.05,83.06,83.01,83.02,20933.0,72.7992,72.808,72.7642,72.7729,20933.0
2018-03-09 14:35:00,83.02,83.09,83.0,83.09,16709.0,72.7729,72.8343,72.7554,72.8343,16709.0
2018-03-09 14:40:00,83.1,83.12,83.04,83.05,10625.0,72.8431,72.8606,72.7905,72.7992,10625.0
2018-03-09 14:45:00,83.05,83.06,82.9,82.94,18842.0,72.7992,72.808,72.6677,72.7028,18842.0
2018-03-09 14:50:00,82.95,82.99,82.93,82.98,12447.0,72.7116,72.7466,72.694,72.7379,12447.0
2018-03-09 14:55:00,82.98,82.98,82.89,82.89,27426.0,72.7379,72.7379,72.659,72.659,27426.0
2018-03-09 15:00:00,82.89,82.92,82.87,82.89,23738.0,72.659,72.6853,72.6414,72.659,23738.0
2018-03-09 15:05:00,82.88,82.9,82.76,82.84,23567.0,72.6502,72.6677,72.545,72.6151,23567.0
2018-03-09 15:10:00,82.83,82.9,82.82,82.89,14483.0,72.6064,72.6677,72.5976,72.659,14483.0
2018-03-09 15:15:00,82.89,82.9,82.8,82.81,20775.0,72.659,72.6677,72.5801,72.5889,20775.0
2018-03-09 15:20:00,82.8,82.84,82.77,82.84,20631.0,72.5801,72.6151,72.5538,72.6151,20631.0
2018-03-09 15:25:00,82.86,82.89,82.81,82.86,25646.0,72.6327,72.659,72.5889,72.6327,25646.0
2018-03-09 15:30:00,82.87,82.95,82.86,82.88,23645.0,72.6414,72.7116,72.6327,72.6502,23645.0
2018-03-09 15:35:00,82.88,82.97,82.88,82.95,32635.0,72.6502,72.7291,72.6502,72.7116,32635.0
2018-03-09 15:40:00,82.95,83.03,82.95,82.98,34290.0,72.7116,72.7817,72.7116,72.7379,34290.0
2018-03-09 15:45:00,82.99,83.02,82.89,82.9,54157.0,72.7466,72.7729,72.659,72.6677,54157.0
2018-03-09 15:50:00,82.9,82.98,82.85,82.86,86290.0,72.6677,72.7379,72.6239,72.6327,86290.0
2018-03-09 15:55:00,82.85,82.97,82.83,82.95,120395.0,72.6239,72.7291,72.6064,72.7116,120395.0
2018-03-12 09:30:00,83.29,83.82,83.08,83.59,277505.0,73.0096,73.4742,72.8255,73.2726,277505.0
2018-03-12 09:35:00,83.62,83.93,83.56,83.64,28341.0,73.2989,73.5706,73.2463,73.3164,28341.0
2018-03-12 09:40:00,83.64,83.93,83.5,83.89,34465.0,73.3164,73.5706,73.1937,73.5355,34465.0
2018-03-12 09:45:00,83.9,83.93,83.8,83.88,15928.0,73.5443,73.5706,73.4567,73.5268,15928.0
2018-03-12 09:50:00,83.89,83.89,83.58,83.59,23129.0,73.5355,73.5355,73.2638,73.2726,23129.0
2018-03-12 09:55:00,83.6,83.61,83.49,83.53,22685.0,73.2813,73.2901,73.1849,73.22,22685.0
2018-03-12 10:00:00,83.54,83.58,83.36,83.37,28696.0,73.2287,73.2638,73.071,73.0797,28696.0
2018-03-12 10:05:00,83.34,83.46,83.16,83.24,19909.0,73.0534,73.1586,72.8957,72.9658,19909.0
2018-03-12 10:10:00,83.22,83.32,83.1,83.1,22517.0,72.9482,73.0359,72.8431,72.8431,22517.0
2018-03-12 10:15:00,83.1,83.16,83.04,83.09,35357.0,72.8431,72.8957,72.7905,72.8343,35357.0
2018-03-12 10:20:00,83.08,83.18,83.07,83.12,16426.0,72.8255,72.9132,72.8168,72.8606,16426.0
2018-03-12 10:25:00,83.1,83.29,83.09,83.23,17345.0,72.8431,73.0096,72.8343,72.957,17345.0
2018-03-12 10:30:00,83.22,83.32,83.15,83.29,12725.0,72.9482,73.0359,72.8869,73.0096,12725.0
2018-03-12 10:35:00,83.27,83.27,83.12,83.14,12157.0,72.9921,72.9921,72.8606,72.8781,12157.0
2018-03-12 10:40:00,83.13,83.18,83.09,83.14,20252.0,72.8694,72.9132,72.8343,72.8781,20252.0
2018-03-12 10:45:00,83.13,83.13,83.05,83.11,18881.0,72.8694,72.8694,72.7992,72.8518,18881.0
2018-03-12 10:50:00,83.12,83.14,83.02,83.05,15475.0,72.8606,72.8781,72.7729,72.7992,15475.0
2018-03-12 10:55:00,83.03,83.04,82.73,82.74,23643.0,72.7817,72.7905,72.5187,72.5275,23643.0
2018-03-12 11:00:00,82.74,82.88,82.73,82.87,25978.0,72.5275,72.6502,72.5187,72.6414,25978.0
2018-03-12 11:05:00,82.85,82.86,82.69,82.7,15666.0,72.6239,72.6327,72.4837,72.4924,15666.0
2018-03-12 11:10:00,82.73,82.79,82.72,82.75,15584.0,72.5187,72.5713,72.51,72.5363,15584.0
2018-03-12 11:15:00,82.76,82.87,82.75,82.83,18178.0,72.545,72.6414,72.5363,72.6064,18178.0
2018-03-12 11:20:00,82.83,82.86,82.77,82.77,8802.0,72.6064,72.6327,72.5538,72.5538,8802.0
2018-03-12 11:25:00,82.76,82.83,82.75,82.78,25328.0,72.545,72.6064,72.5363,72.5626,25328.0
2018-03-12 11:30:00,82.79,82.97,82.77,82.97,20900.0,72.5713,72.7291,72.5538,72.7291,20900.0
2018-03-12 11:35:00,82.99,83.01,82.92,82.95,9799.0,72.7466,72.7642,72.6853,72.7116,9799.0
2018-03-12 11:40:00,82.96,83.0,82.92,82.94,9871.0,72.7203,72.7554,72.6853,72.7028,9871.0
2018-03-12 11:45:00,82.94,83.03,82.92,82.98,12416.0,72.7028,72.7817,72.6853,72.7379,12416.0
2018-03-12 11:50:00,82.98,83.01,82.93,82.96,9524.0,72.7379,72.7642,72.694,72.7203,9524.0
2018-03-12 11:55:00,82.96,82.98,82.81,82.83,15899.0,72.7203,72.7379,72.5889,72.6064,15899.0
2018-03-12 12:00:00,82.84,82.97,82.84,82.97,13815.0,72.6151,72.7291,72.6151,72.7291,13815.0
2018-03-12 12:05:00,82.98,82.99,82.88,82.93,33121.0,72.7379,72.7466,72.6502,72.694,33121.0
2018-03-12 12:10:00,82.93,82.93,82.85,82.88,11666.0,72.694,72.694,72.6239,72.6502,11666.0
2018-03-12 12:15:00,82.88,82.88,82.82,82.83,11838.0,72.6502,72.6502,72.5976,72.6064,11838.0
2018-03-12 12:20:00,82.83,82.98,82.81,82.95,23145.0,72.6064,72.7379,72.5889,72.7116,23145.0
2018-03-12 12:25:00,82.98,82.98,82.87,82.87,21433.0,72.7379,72.7379,72.6414,72.6414,21433.0
2018-03-12 12:30:00,82.88,82.91,82.82,82.85,13698.0,72.6502,72.6765,72.5976,72.6239,13698.0
2018-03-12 12:35:00,82.83,82.83,82.77,82.8,15679.0,72.6064,72.6064,72.5538,72.5801,15679.0
2018-03-12 12:40:00,82.81,82.83,82.74,82.77,13537.0,72.5889,72.6064,72.5275,72.5538,13537.0
2018-03-12 12:45:00,82.78,82.8,82.72,82.72,13539.0,72.5626,72.5801,72.51,72.51,13539.0
2018-03-12 12:50:00,82.71,82.75,82.71,82.74,10367.0,72.5012,72.5363,72.5012,72.5275,10367.0
2018-03-12 12:55:00,82.76,82.76,82.66,82.67,12850.0,72.545,72.545,72.4574,72.4661,12850.0
2018-03-12 13:00:00,82.67,82.74,82.67,82.69,16300.0,72.4661,72.5275,72.4661,72.4837,16300.0
2018-03-12 13:05:00,82.68,82.69,82.64,82.66,11569.0,72.4749,72.4837,72.4398,72.4574,11569.0
2018-03-12 13:10:00,82.65,82.73,82.64,82.72,11030.0,72.4486,72.5187,72.4398,72.51,11030.0
2018-03-12 13:15:00,82.72,82.73,82.58,82.59,17575.0,72.51,72.5187,72.3872,72.396,17575.0
2018-03-12 13:20:00,82.59,82.6,82.42,82.47,55960.0,72.396,72.4048,72.247,72.2908,55960.0
2018-03-12 13:25:00,82.46,82.58,82.46,82.49,11168.0,72.2821,72.3872,72.2821,72.3083,11168.0
2018-03-12 13:30:00,82.49,82.58,82.46,82.48,19203.0,72.3083,72.3872,72.2821,72.2996,19203.0
2018-03-12 13:35:00,82.49,82.54,82.46,82.5,31225.0,72.3083,72.3522,72.2821,72.3171,31225.0
2018-03-12 13:40:00,82.5,82.51,82.45,82.46,21259.0,72.3171,72.3259,72.2733,72.2821,21259.0
2018-03-12 13:45:00,82.48,82.54,82.47,82.49,55024.0,72.2996,72.3522,72.2908,72.3083,55024.0
2018-03-12 13:50:00,82.49,82.51,82.4,82.45,64938.0,72.3083,72.3259,72.2295,72.2733,64938.0
2018-03-12 13:55:00,82.45,82.48,82.39,82.4,20330.0,72.2733,72.2996,72.2207,72.2295,20330.0
2018-03-12 14:00:00,82.41,82.44,82.34,82.42,21908.0,72.2382,72.2645,72.1769,72.247,21908.0
2018-03-12 14:05:00,82.42,82.51,82.38,82.39,38362.0,72.247,72.3259,72.2119,72.2207,38362.0
2018-03-12 14:10:00,82.39,82.43,82.33,82.34,20311.0,72.2207,72.2558,72.1681,72.1769,20311.0
2018-03-12 14:15:00,82.34,82.41,82.34,82.41,12494.0,72.1769,72.2382,72.1769,72.2382,12494.0
2018-03-12 14:20:00,82.42,82.48,82.41,82.43,27343.0,72.247,72.2996,72.2382,72.2558,27343.0
2018-03-12 14:25:00,82.42,82.47,82.39,82.44,32486.0,72.247,72.2908,72.2207,72.2645,32486.0
2018-03-12 14:30:00,82.44,82.51,82.43,82.48,10033.0,72.2645,72.3259,72.2558,72.2996,10033.0
2018-03-12 14:35:00,82.48,82.49,82.4,82.43,10844.0,72.2996,72.3083,72.2295,72.2558,10844.0
2018-03-12 14:40:00,82.41,82.42,82.31,82.32,20619.0,72.2382,72.247,72.1506,72.1593,20619.0
2018-03-12 14:45:00,82.33,82.38,82.32,82.37,13437.0,72.1681,72.2119,72.1593,72.2032,13437.0
2018-03-12 14:50:00,82.36,82.45,82.36,82.4,15299.0,72.1944,72.2733,72.1944,72.2295,15299.0
2018-03-12 14:55:00,82.41,82.44,82.39,82.43,13230.0,72.2382,72.2645,72.2207,72.2558,13230.0
2018-03-12 15:00:00,82.42,82.52,82.42,82.52,27468.0,72.247,72.3346,72.247,72.3346,27468.0
2018-03-12 15:05:00,82.53,82.6,82.51,82.59,19151.0,72.3434,72.4048,72.3259,72.396,19151.0
2018-03-12 15:10:00,82.59,82.61,82.51,82.51,20710.0,72.396,72.4135,72.3259,72.3259,20710.0
2018-03-12 15:15:00,82.52,82.54,82.5,82.54,24935.0,72.3346,72.3522,72.3171,72.3522,24935.0
2018-03-12 15:20:00,82.55,82.61,82.55,82.61,14029.0,72.3609,72.4135,72.3609,72.4135,14029.0
2018-03-12 15:25:00,82.6,82.61,82.57,82.59,19895.0,72.4048,72.4135,72.3785,72.396,19895.0
2018-03-12 15:30:00,82.58,82.62,82.57,82.59,37658.0,72.3872,72.4223,72.3785,72.396,37658.0
2018-03-12 15:35:00,82.59,82.6,82.48,82.53,38370.0,72.396,72.4048,72.2996,72.3434,38370.0
2018-03-12 15:40:00,82.52,82.6,82.52,82.58,41728.0,72.3346,72.4048,72.3346,72.3872,41728.0
2018-03-12 15:45:00,82.59,82.64,82.58,82.58,57967.0,72.396,72.4398,72.3872,72.3872,57967.0
2018-03-12 15:50:00,82.58,82.58,82.46,82.48,60944.0,72.3872,72.3872,72.2821,72.2996,60944.0
2018-03-12 15:55:00,82.48,82.53,82.39,82.41,102517.0,72.2996,72.3434,72.2207,72.2382,102517.0
2018-03-13 09:30:00,82.84,82.98,82.61,82.95,29649.0,72.6151,72.7379,72.4135,72.7116,29649.0
2018-03-13 09:35:00,82.93,83.07,82.82,83.06,14085.0,72.694,72.8168,72.5976,72.808,14085.0
2018-03-13 09:40:00,83.05,83.2,82.94,83.17,17182.0,72.7992,72.9307,72.7028,72.9044,17182.0
2018-03-13 09:45:00,83.18,83.22,82.98,82.99,23544.0,72.9132,72.9482,72.7379,72.7466,23544.0
2018-03-13 09:50:00,83.02,83.08,83.0,83.0,12540.0,72.7729,72.8255,72.7554,72.7554,12540.0
2018-03-13 09:55:00,83.0,83.0,82.85,82.89,28331.0,72.7554,72.7554,72.6239,72.659,28331.0
2018-03-13 10:00:00,82.89,82.96,82.86,82.96,14147.0,72.659,72.7203,72.6327,72.7203,14147.0
2018-03-13 10:05:00,82.97,83.01,82.91,82.99,19691.0,72.7291,72.7642,72.6765,72.7466,19691.0
2018-03-13 10:10:00,83.0,83.03,82.9,83.01,28415.0,72.7554,72.7817,72.6677,72.7642,28415.0
2018-03-13 10:15:00,83.01,83.1,82.96,83.09,13731.0,72.7642,72.8431,72.7203,72.8343,13731.0
2018-03-13 10:20:00,83.12,83.12,83.01,83.05,14198.0,72.8606,72.8606,72.7642,72.7992,14198.0
2018-03-13 10:25:00,83.05,83.09,82.93,82.97,20039.0,72.7992,72.8343,72.694,72.7291,20039.0
2018-03-13 10:30:00,82.96,82.97,82.84,82.84,11003.0,72.7203,72.7291,72.6151,72.6151,11003.0
2018-03-13 10:35:00,82.83,82.9,82.8,82.8,12104.0,72.6064,72.6677,72.5801,72.5801,12104.0
2018-03-13 10:40:00,82.81,82.88,82.79,82.83,28400.0,72.5889,72.6502,72.5713,72.6064,28400.0
2018-03-13 10:45:00,82.83,82.88,82.82,82.83,13135.0,72.6064,72.6502,72.5976,72.6064,13135.0
2018-03-13 10:50:00,82.82,82.82,82.7,82.73,13100.0,72.5976,72.5976,72.4924,72.5187,13100.0
2018-03-13 10:55:00,82.73,82.86,82.7,82.86,10911.0,72.5187,72.6327,72.4924,72.6327,10911.0
2018-03-13 11:00:00,82.88,82.97,82.88,82.95,17406.0,72.6502,72.7291,72.6502,72.7116,17406.0
2018-03-13 11:05:00,82.97,82.98,82.85,82.89,14608.0,72.7291,72.7379,72.6239,72.659,14608.0
2018-03-13 11:10:00,82.9,82.98,82.9,82.97,11888.0,72.6677,72.7379,72.6677,72.7291,11888.0
2018-03-13 11:15:00,82.96,83.0,82.91,82.97,14519.0,72.7203,72.7554,72.6765,72.7291,14519.0
2018-03-13 11:20:00,82.97,82.98,82.86,82.9,17118.0,72.7291,72.7379,72.6327,72.6677,17118.0
2018-03-13 11:25:00,82.88,82.92,82.85,82.91,15243.0,72.6502,72.6853,72.6239,72.6765,15243.0
2018-03-13 11:30:00,82.93,83.01,82.88,82.89,17383.0,72.694,72.7642,72.6502,72.659,17383.0
2018-03-13 11:35:00,82.89,82.91,82.84,82.88,7314.0,72.659,72.6765,72.6151,72.6502,7314.0
2018-03-13 11:40:00,82.88,82.95,82.88,82.9,8295.0,72.6502,72.7116,72.6502,72.6677,8295.0
2018-03-13 11:45:00,82.89,82.92,82.86,82.91,8299.0,72.659,72.6853,72.6327,72.6765,8299.0
2018-03-13 11:50:00,82.89,82.9,82.82,82.83,11184.0,72.659,72.6677,72.5976,72.6064,11184.0
2018-03-13 11:55:00,82.83,82.84,82.78,82.81,10574.0,72.6064,72.6151,72.5626,72.5889,10574.0
2018-03-13 12:00:00,82.8,82.9,82.71,82.71,14648.0,72.5801,72.6677,72.5012,72.5012,14648.0
2018-03-13 12:05:00,82.75,82.78,82.64,82.68,9946.0,72.5363,72.5626,72.4398,72.4749,9946.0
2018-03-13 12:10:00,82.68,82.72,82.65,82.69,8650.0,72.4749,72.51,72.4486,72.4837,8650.0
2018-03-13 12:15:00,82.72,82.82,82.71,82.79,8901.0,72.51,72.5976,72.5012,72.5713,8901.0
2018-03-13 12:20:00,82.8,82.88,82.78,82.8,14395.0,72.5801,72.6502,72.5626,72.5801,14395.0
2018-03-13 12:25:00,82.79,82.81,82.7,82.76,17289.0,72.5713,72.5889,72.4924,72.545,17289.0
2018-03-13 12:30:00,82.78,82.88,82.76,82.86,20700.0,72.5626,72.6502,72.545,72.6327,20700.0
2018-03-13 12:35:00,82.84,82.85,82.79,82.84,9746.0,72.6151,72.6239,72.5713,72.6151,9746.0
2018-03-13 12:40:00,82.85,82.92,82.81,82.92,10120.0,72.6239,72.6853,72.5889,72.6853,10120.0
2018-03-13 12:45:00,82.9,82.96,82.87,82.88,10700.0,72.6677,72.7203,72.6414,72.6502,10700.0
2018-03-13 12:50:00,82.88,82.92,82.88,82.88,7412.0,72.6502,72.6853,72.6502,72.6502,7412.0
2018-03-13 12:55:00,82.89,82.91,82.79,82.84,10978.0,72.659,72.6765,72.5713,72.6151,10978.0
2018-03-13 13:00:00,82.85,82.91,82.85,82.89,9458.0,72.6239,72.6765,72.6239,72.659,9458.0
2018-03-13 13:05:00,82.86,82.91,82.83,82.88,15339.0,72.6327,72.6765,72.6064,72.6502,15339.0
2018-03-13 13:10:00,82.89,82.9,82.84,82.87,18562.0,72.659,72.6677,72.6151,72.6414,18562.0
2018-03-13 13:15:00,82.87,82.87,82.83,82.84,7839.0,72.6414,72.6414,72.6064,72.6151,7839.0
2018-03-13 13:20:00,82.86,82.86,82.81,82.84,7325.0,72.6327,72.6327,72.5889,72.6151,7325.0
2018-03-13 13:25:00,82.85,82.87,82.84,82.87,5632.0,72.6239,72.6414,72.6151,72.6414,5632.0
2018-03-13 13:30:00,82.86,82.9,82.83,82.89,10642.0,72.6327,72.6677,72.6064,72.659,10642.0
2018-03-13 13:35:00,82.89,82.95,82.85,82.93,9672.0,72.659,72.7116,72.6239,72.694,9672.0
2018-03-13 13:40:00,82.93,82.97,82.92,82.92,6864.0,72.694,72.7291,72.6853,72.6853,6864.0
2018-03-13 13:45:00,82.9,82.92,82.87,82.9,10046.0,72.6677,72.6853,72.6414,72.6677,10046.0
2018-03-13 13:50:00,82.9,82.96,82.9,82.95,8821.0,72.6677,72.7203,72.6677,72.7116,8821.0
2018-03-13 13:55:00,82.94,82.97,82.86,82.88,7997.0,72.7028,72.7291,72.6327,72.6502,7997.0
2018-03-13 14:00:00,82.86,82.92,82.84,82.85,13408.0,72.6327,72.6853,72.6151,72.6239,13408.0
2018-03-13 14:05:00,82.84,82.84,82.76,82.76,11974.0,72.6151,72.6151,72.545,72.545,11974.0
2018-03-13 14:10:00,82.76,82.76,82.66,82.66,5100.0,72.545,72.545,72.4574,72.4574,5100.0
2018-03-13 14:15:00,82.66,82.78,82.64,82.73,9897.0,72.4574,72.5626,72.4398,72.5187,9897.0
2018-03-13 14:20:00,82.75,82.77,82.68,82.68,10955.0,72.5363,72.5538,72.4749,72.4749,10955.0
2018-03-13 14:25:00,82.69,82.73,82.62,82.64,9847.0,72.4837,72.5187,72.4223,72.4398,9847.0
2018-03-13 14:30:00,82.66,82.81,82.63,82.78,6829.0,72.4574,72.5889,72.4311,72.5626,6829.0
2018-03-13 14:35:00,82.77,82.77,82.68,82.7,6747.0,72.5538,72.5538,72.4749,72.4924,6747.0
2018-03-13 14:40:00,82.69,82.69,82.56,82.59,11781.0,72.4837,72.4837,72.3697,72.396,11781.0
2018-03-13 14:45:00,82.58,82.59,82.5,82.53,31262.0,72.3872,72.396,72.3171,72.3434,31262.0
2018-03-13 14:50:00,82.54,82.58,82.47,82.51,20362.0,72.3522,72.3872,72.2908,72.3259,20362.0
2018-03-13 14:55:00,82.5,82.55,82.48,82.5,14244.0,72.3171,72.3609,72.2996,72.3171,14244.0
2018-03-13 15:00:00,82.49,82.56,82.32,82.35,35665.0,72.3083,72.3697,72.1593,72.1856,35665.0
2018-03-13 15:05:00,82.34,82.47,82.3,82.47,27605.0,72.1769,72.2908,72.1418,72.2908,27605.0
2018-03-13 15:10:00,82.47,82.51,82.43,82.5,15645.0,72.2908,72.3259,72.2558,72.3171,15645.0
2018-03-13 15:15:00,82.49,82.51,82.41,82.44,17733.0,72.3083,72.3259,72.2382,72.2645,17733.0
2018-03-13 15:20:00,82.43,82.46,82.36,82.42,17941.0,72.2558,72.2821,72.1944,72.247,17941.0
2018-03-13 15:25:00,82.43,82.43,82.31,82.32,20988.0,72.2558,72.2558,72.1506,72.1593,20988.0
2018-03-13 15:30:00,82.33,82.41,82.28,82.31,44050.0,72.1681,72.2382,72.1243,72.1506,44050.0
2018-03-13 15:35:00,82.33,82.43,82.3,82.36,44989.0,72.1681,72.2558,72.1418,72.1944,44989.0
2018-03-13 15:40:00,82.35,82.35,82.24,82.29,38993.0,72.1856,72.1856,72.0892,72.133,38993.0
2018-03-13 15:45:00,82.3,82.32,82.12,82.15,53203.0,72.1418,72.1593,71.984,72.0103,53203.0
2018-03-13 15:50:00,82.15,82.33,82.15,82.29,57911.0,72.0103,72.1681,72.0103,72.133,57911.0
2018-03-13 15:55:00,82.29,82.4,82.23,82.34,121715.0,72.133,72.2295,72.0804,72.1769,121715.0
2018-03-14 09:30:00,82.49,82.77,82.36,82.44,38509.0,72.3083,72.5538,72.1944,72.2645,38509.0
2018-03-14 09:35:00,82.41,82.67,82.39,82.45,56986.0,72.2382,72.4661,72.2207,72.2733,56986.0
2018-03-14 09:40:00,82.44,82.6,82.39,82.57,11242.0,72.2645,72.4048,72.2207,72.3785,11242.0
2018-03-14 09:45:00,82.6,82.6,82.38,82.38,17085.0,72.4048,72.4048,72.2119,72.2119,17085.0
2018-03-14 09:50:00,82.37,82.63,82.31,82.63,17087.0,72.2032,72.4311,72.1506,72.4311,17087.0
2018-03-14 09:55:00,82.6,82.62,82.54,82.56,11100.0,72.4048,72.4223,72.3522,72.3697,11100.0
2018-03-14 10:00:00,82.58,82.71,82.58,82.63,42770.0,72.3872,72.5012,72.3872,72.4311,42770.0
2018-03-14 10:05:00,82.63,82.63,82.55,82.55,18012.0,72.4311,72.4311,72.3609,72.3609,18012.0
2018-03-14 10:10:00,82.56,82.56,82.22,82.24,7740.0,72.3697,72.3697,72.0717,72.0892,7740.0
2018-03-14 10:15:00,82.25,82.33,82.25,82.27,7595.0,72.098,72.1681,72.098,72.1155,7595.0
2018-03-14 10:20:00,82.27,82.42,82.27,82.41,9922.0,72.1155,72.247,72.1155,72.2382,9922.0
2018-03-14 10:25:00,82.38,82.39,82.3,82.32,15596.0,72.2119,72.2207,72.1418,72.1593,15596.0
2018-03-14 10:30:00,82.34,82.4,82.3,82.3,13866.0,72.1769,72.2295,72.1418,72.1418,13866.0
2018-03-14 10:35:00,82.29,82.37,82.24,82.37,10074.0,72.133,72.2032,72.0892,72.2032,10074.0
2018-03-14 10:40:00,82.36,82.4,82.32,82.4,7906.0,72.1944,72.2295,72.1593,72.2295,7906.0
2018-03-14 10:45:00,82.39,82.41,82.31,82.37,25711.0,72.2207,72.2382,72.1506,72.2032,25711.0
2018-03-14 10:50:00,82.38,82.38,82.32,82.35,6150.0,72.2119,72.2119,72.1593,72.1856,6150.0
2018-03-14 10:55:00,82.36,82.38,82.24,82.25,12355.0,72.1944,72.2119,72.0892,72.098,12355.0
2018-03-14 11:00:00,82.25,82.29,82.18,82.24,6855.0,72.098,72.133,72.0366,72.0892,6855.0
2018-03-14 11:05:00,82.25,82.36,82.24,82.29,11626.0,72.098,72.1944,72.0892,72.133,11626.0
2018-03-14 11:10:00,82.28,82.31,82.2,82.2,9900.0,72.1243,72.1506,72.0541,72.0541,9900.0
2018-03-14 11:15:00,82.24,82.38,82.24,82.38,9450.0,72.0892,72.2119,72.0892,72.2119,9450.0
2018-03-14 11:20:00,82.37,82.39,82.34,82.39,7801.0,72.2032,72.2207,72.1769,72.2207,7801.0
2018-03-14 11:25:00,82.38,82.5,82.37,82.48,10429.0,72.2119,72.3171,72.2032,72.2996,10429.0
2018-03-14 11:30:00,82.48,82.55,82.46,82.5,10098.0,72.2996,72.3609,72.2821,72.3171,10098.0
2018-03-14 11:35:00,82.47,82.48,82.22,82.22,9959.0,72.2908,72.2996,72.0717,72.0717,9959.0
2018-03-14 11:40:00,82.22,82.25,82.09,82.18,13500.0,72.0717,72.098,71.9577,72.0366,13500.0
2018-03-14 11:45:00,82.2,82.26,82.18,82.2,10100.0,72.0541,72.1067,72.0366,72.0541,10100.0
2018-03-14 11:50:00,82.21,82.43,82.21,82.27,32920.0,72.0629,72.2558,72.0629,72.1155,32920.0
2018-03-14 11:55:00,82.28,82.37,82.21,82.26,12662.0,72.1243,72.2032,72.0629,72.1067,12662.0
2018-03-14 12:00:00,82.27,82.36,82.26,82.34,16387.0,72.1155,72.1944,72.1067,72.1769,16387.0
2018-03-14 12:05:00,82.34,82.36,82.26,82.28,10416.0,72.1769,72.1944,72.1067,72.1243,10416.0
2018-03-14 12:10:00,82.3,82.37,82.27,82.36,16030.0,72.1418,72.2032,72.1155,72.1944,16030.0
2018-03-14 12:15:00,82.37,82.43,82.35,82.41,13812.0,72.2032,72.2558,72.1856,72.2382,13812.0
2018-03-14 12:20:00,82.43,82.43,82.36,82.4,7997.0,72.2558,72.2558,72.1944,72.2295,7997.0
2018-03-14 12:25:00,82.4,82.45,82.38,82.45,9407.0,72.2295,72.2733,72.2119,72.2733,9407.0
2018-03-14 12:30:00,82.45,82.49,82.42,82.48,7310.0,72.2733,72.3083,72.247,72.2996,7310.0
2018-03-14 12:35:00,82.47,82.59,82.47,82.58,11144.0,72.2908,72.396,72.2908,72.3872,11144.0
2018-03-14 12:40:00,82.58,82.59,82.52,82.56,15040.0,72.3872,72.396,72.3346,72.3697,15040.0
2018-03-14 12:45:00,82.56,82.63,82.53,82.55,13443.0,72.3697,72.4311,72.3434,72.3609,13443.0
2018-03-14 12:50:00,82.53,82.58,82.48,82.55,6076.0,72.3434,72.3872,72.2996,72.3609,6076.0
2018-03-14 12:55:00,82.54,82.56,82.49,82.55,11075.0,72.3522,72.3697,72.3083,72.3609,11075.0
2018-03-14 13:00:00,82.54,82.56,82.42,82.46,12711.0,72.3522,72.3697,72.247,72.2821,12711.0
2018-03-14 13:05:00,82.46,82.53,82.44,82.5,8628.0,72.2821,72.3434,72.2645,72.3171,8628.0
2018-03-14 13:10:00,82.49,82.51,82.44,82.45,12695.0,72.3083,72.3259,72.2645,72.2733,12695.0
2018-03-14 13:15:00,82.44,82.5,82.41,82.5,6600.0,72.2645,72.3171,72.2382,72.3171,6600.0
2018-03-14 13:20:00,82.5,82.55,82.47,82.53,5750.0,72.3171,72.3609,72.2908,72.3434,5750.0
2018-03-14 13:25:00,82.53,82.54,82.47,82.48,13378.0,72.3434,72.3522,72.2908,72.2996,13378.0
2018-03-14 13:30:00,82.48,82.56,82.47,82.53,10471.0,72.2996,72.3697,72.2908,72.3434,10471.0
2018-03-14 13:35:00,82.54,82.59,82.54,82.57,9000.0,72.3522,72.396,72.3522,72.3785,9000.0
2018-03-14 13:40:00,82.57,82.64,82.57,82.62,10297.0,72.3785,72.4398,72.3785,72.4223,10297.0
2018-03-14 13:45:00,82.61,82.7,82.61,82.68,13808.0,72.4135,72.4924,72.4135,72.4749,13808.0
2018-03-14 13:50:00,82.68,82.76,82.67,82.74,10730.0,72.4749,72.545,72.4661,72.5275,10730.0
2018-03-14 13:55:00,82.74,82.75,82.66,82.67,10352.0,72.5275,72.5363,72.4574,72.4661,10352.0
2018-03-14 14:00:00,82.67,82.75,82.67,82.73,12838.0,72.4661,72.5363,72.4661,72.5187,12838.0
2018-03-14 14:05:00,82.73,82.75,82.7,82.74,10191.0,72.5187,72.5363,72.4924,72.5275,10191.0
2018-03-14 14:10:00,82.74,82.74,82.65,82.67,11934.0,72.5275,72.5275,72.4486,72.4661,11934.0
2018-03-14 14:15:00,82.66,82.72,82.58,82.58,9293.0,72.4574,72.51,72.3872,72.3872,9293.0
2018-03-14 14:20:00,82.57,82.6,82.54,82.57,11401.0,72.3785,72.4048,72.3522,72.3785,11401.0
2018-03-14 14:25:00,82.57,82.58,82.49,82.51,12740.0,72.3785,72.3872,72.3083,72.3259,12740.0
2018-03-14 14:30:00,82.51,82.6,82.5,82.58,13335.0,72.3259,72.4048,72.3171,72.3872,13335.0
2018-03-14 14:35:00,82.6,82.63,82.29,82.31,14608.0,72.4048,72.4311,72.133,72.1506,14608.0
2018-03-14 14:40:00,82.29,82.34,82.22,82.23,10178.0,72.133,72.1769,72.0717,72.0804,10178.0
2018-03-14 14:45:00,82.22,82.34,82.18,82.32,13989.0,72.0717,72.1769,72.0366,72.1593,13989.0
2018-03-14 14:50:00,82.33,82.38,82.27,82.29,9187.0,72.1681,72.2119,72.1155,72.133,9187.0
2018-03-14 14:55:00,82.29,82.4,82.27,82.38,27716.0,72.133,72.2295,72.1155,72.2119,27716.0
2018-03-14 15:00:00,82.38,82.41,82.36,82.37,9838.0,72.2119,72.2382,72.1944,72.2032,9838.0
2018-03-14 15:05:00,82.37,82.42,82.33,82.35,16569.0,72.2032,72.247,72.1681,72.1856,16569.0
2018-03-14 15:10:00,82.33,82.33,82.19,82.26,13446.0,72.1681,72.1681,72.0454,72.1067,13446.0
2018-03-14 15:15:00,82.26,82.38,82.23,82.26,17447.0,72.1067,72.2119,72.0804,72.1067,17447.0
2018-03-14 15:20:00,82.27,82.39,82.19,82.35,17352.0,72.1155,72.2207,72.0454,72.1856,17352.0
2018-03-14 15:25:00,82.34,82.38,82.31,82.32,13796.0,72.1769,72.2119,72.1506,72.1593,13796.0
2018-03-14 15:30:00,82.32,82.4,82.3,82.32,27234.0,72.1593,72.2295,72.1418,72.1593,27234.0
2018-03-14 15:35:00,82.31,82.42,82.31,82.32,31297.0,72.1506,72.247,72.1506,72.1593,31297.0
2018-03-14 15:40:00,82.32,82.32,82.24,82.29,35031.0,72.1593,72.1593,72.0892,72.133,35031.0
2018-03-14 15:45:00,82.3,82.43,82.3,82.4,38021.0,72.1418,72.2558,72.1418,72.2295,38021.0
2018-03-14 15:50:00,82.4,82.4,82.29,82.39,34494.0,72.2295,72.2295,72.133,72.2207,34494.0
2018-03-14 15:55:00,82.37,82.38,82.23,82.27,97527.0,72.2032,72.2119,72.0804,72.1155,97527.0
2018-03-15 09:30:00,82.37,82.62,82.18,82.61,25089.0,72.2032,72.4223,72.0366,72.4135,25089.0
2018-03-15 09:35:00,82.61,82.63,82.45,82.5,9366.0,72.4135,72.4311,72.2733,72.3171,9366.0
2018-03-15 09:40:00,82.43,82.53,82.37,82.44,9900.0,72.2558,72.3434,72.2032,72.2645,9900.0
2018-03-15 09:45:00,82.45,82.47,82.34,82.34,16925.0,72.2733,72.2908,72.1769,72.1769,16925.0
2018-03-15 09:50:00,82.32,82.46,82.31,82.43,20584.0,72.1593,72.2821,72.1506,72.2558,20584.0
2018-03-15 09:55:00,82.43,82.44,82.35,82.36,15836.0,72.2558,72.2645,72.1856,72.1944,15836.0
2018-03-15 10:00:00,82.39,82.51,82.39,82.51,25374.0,72.2207,72.3259,72.2207,72.3259,25374.0
2018-03-15 10:05:00,82.53,82.68,82.53,82.67,23386.0,72.3434,72.4749,72.3434,72.4661,23386.0
2018-03-15 10:10:00,82.69,82.79,82.69,82.76,10300.0,72.4837,72.5713,72.4837,72.545,10300.0
2018-03-15 10:15:00,82.77,82.79,82.71,82.74,10873.0,72.5538,72.5713,72.5012,72.5275,10873.0
2018-03-15 10:20:00,82.74,82.81,82.7,82.72,30244.0,72.5275,72.5889,72.4924,72.51,30244.0
2018-03-15 10:25:00,82.73,82.91,82.73,82.87,12886.0,72.5187,72.6765,72.5187,72.6414,12886.0
2018-03-15 10:30:00,82.87,82.87,82.75,82.76,10600.0,72.6414,72.6414,72.5363,72.545,10600.0
2018-03-15 10:35:00,82.77,82.78,82.65,82.69,12280.0,72.5538,72.5626,72.4486,72.4837,12280.0
2018-03-15 10:40:00,82.68,82.83,82.67,82.77,16893.0,72.4749,72.6064,72.4661,72.5538,16893.0
2018-03-15 10:45:00,82.79,82.86,82.76,82.83,11067.0,72.5713,72.6327,72.545,72.6064,11067.0
2018-03-15 10:50:00,82.83,82.94,82.8,82.9,10157.0,72.6064,72.7028,72.5801,72.6677,10157.0
2018-03-15 10:55:00,82.91,82.95,82.85,82.85,14461.0,72.6765,72.7116,72.6239,72.6239,14461.0
2018-03-15 11:00:00,82.86,82.9,82.82,82.86,20160.0,72.6327,72.6677,72.5976,72.6327,20160.0
2018-03-15 11:05:00,82.85,82.89,82.85,82.86,6700.0,72.6239,72.659,72.6239,72.6327,6700.0
2018-03-15 11:10:00,82.87,83.07,82.86,83.06,29637.0,72.6414,72.8168,72.6327,72.808,29637.0
2018-03-15 11:15:00,83.08,83.09,83.04,83.09,9089.0,72.8255,72.8343,72.7905,72.8343,9089.0
2018-03-15 11:20:00,83.09,83.15,83.06,83.12,29290.0,72.8343,72.8869,72.808,72.8606,29290.0
2018-03-15 11:25:00,83.11,83.17,83.09,83.17,19998.0,72.8518,72.9044,72.8343,72.9044,19998.0
2018-03-15 11:30:00,83.18,83.24,83.17,83.17,13564.0,72.9132,72.9658,72.9044,72.9044,13564.0
2018-03-15 11:35:00,83.17,83.21,83.14,83.15,16091.0,72.9044,72.9395,72.8781,72.8869,16091.0
2018-03-15 11:40:00,83.15,83.17,83.07,83.13,100095.0,72.8869,72.9044,72.8168,72.8694,100095.0
2018-03-15 11:45:00,83.13,83.37,83.11,83.34,47353.0,72.8694,73.0797,72.8518,73.0534,47353.0
2018-03-15 11:50:00,83.31,83.38,83.25,83.32,15645.0,73.0271,73.0885,72.9745,73.0359,15645.0
2018-03-15 11:55:00,83.28,83.51,83.28,83.5,14071.0,73.0008,73.2025,73.0008,73.1937,14071.0
2018-03-15 12:00:00,83.51,83.56,83.44,83.53,32219.0,73.2025,73.2463,73.1411,73.22,32219.0
2018-03-15 12:05:00,83.53,83.64,83.5,83.59,14078.0,73.22,73.3164,73.1937,73.2726,14078.0
2018-03-15 12:10:00,83.61,83.63,83.58,83.6,19477.0,73.2901,73.3076,73.2638,73.2813,19477.0
2018-03-15 12:15:00,83.6,83.61,83.55,83.61,15350.0,73.2813,73.2901,73.2375,73.2901,15350.0
2018-03-15 12:20:00,83.61,83.65,83.6,83.62,11111.0,73.2901,73.3252,73.2813,73.2989,11111.0
2018-03-15 12:25:00,83.62,83.71,83.61,83.67,16205.0,73.2989,73.3778,73.2901,73.3427,16205.0
2018-03-15 12:30:00,83.69,83.69,83.57,83.61,17868.0,73.3602,73.3602,73.255,73.2901,17868.0
2018-03-15 12:35:00,83.62,83.63,83.56,83.57,27996.0,73.2989,73.3076,73.2463,73.255,27996.0
2018-03-15 12:40:00,83.55,83.71,83.55,83.71,9070.0,73.2375,73.3778,73.2375,73.3778,9070.0
2018-03-15 12:45:00,83.72,83.72,83.63,83.69,11112.0,73.3865,73.3865,73.3076,73.3602,11112.0
2018-03-15 12:50:00,83.69,83.76,83.67,83.67,9451.0,73.3602,73.4216,73.3427,73.3427,9451.0
2018-03-15 12:55:00,83.67,83.68,83.63,83.68,7209.0,73.3427,73.3515,73.3076,73.3515,7209.0
2018-03-15 13:00:00,83.67,83.8,83.65,83.8,11497.0,73.3427,73.4567,73.3252,73.4567,11497.0
2018-03-15 13:05:00,83.79,83.88,83.77,83.88,10696.0,73.4479,73.5268,73.4304,73.5268,10696.0
2018-03-15 13:10:00,83.87,83.9,83.8,83.8,38811.0,73.518,73.5443,73.4567,73.4567,38811.0
2018-03-15 13:15:00,83.8,83.8,83.72,83.75,12372.0,73.4567,73.4567,73.3865,73.4128,12372.0
2018-03-15 13:20:00,83.76,83.81,83.65,83.65,22084.0,73.4216,73.4654,73.3252,73.3252,22084.0
2018-03-15 13:25:00,83.66,83.73,83.65,83.7,40947.0,73.3339,73.3953,73.3252,73.369,40947.0
2018-03-15 13:30:00,83.7,83.76,83.65,83.68,17080.0,73.369,73.4216,73.3252,73.3515,17080.0
2018-03-15 13:35:00,83.69,83.71,83.59,83.65,18301.0,73.3602,73.3778,73.2726,73.3252,18301.0
2018-03-15 13:40:00,83.67,83.67,83.63,83.65,10227.0,73.3427,73.3427,73.3076,73.3252,10227.0
2018-03-15 13:45:00,83.63,83.63,83.47,83.52,19601.0,73.3076,73.3076,73.1674,73.2112,19601.0
2018-03-15 13:50:00,83.53,83.59,83.52,83.56,14636.0,73.22,73.2726,73.2112,73.2463,14636.0
2018-03-15 13:55:00,83.57,83.58,83.39,83.42,20386.0,73.255,73.2638,73.0973,73.1236,20386.0
2018-03-15 14:00:00,83.41,83.48,83.39,83.46,11126.0,73.1148,73.1762,73.0973,73.1586,11126.0
2018-03-15 14:05:00,83.48,83.58,83.45,83.58,20251.0,73.1762,73.2638,73.1499,73.2638,20251.0
2018-03-15 14:10:00,83.58,83.59,83.43,83.43,15240.0,73.2638,73.2726,73.1323,73.1323,15240.0
2018-03-15 14:15:00,83.44,83.49,83.41,83.43,10026.0,73.1411,73.1849,73.1148,73.1323,10026.0
2018-03-15 14:20:00,83.42,83.46,83.41,83.46,10243.0,73.1236,73.1586,73.1148,73.1586,10243.0
2018-03-15 14:25:00,83.44,83.45,83.35,83.41,13052.0,73.1411,73.1499,73.0622,73.1148,13052.0
2018-03-15 14:30:00,83.41,83.43,83.34,83.38,10054.0,73.1148,73.1323,73.0534,73.0885,10054.0
2018-03-15 14:35:00,83.37,83.4,83.27,83.27,12452.0,73.0797,73.106,72.9921,72.9921,12452.0
2018-03-15 14:40:00,83.27,83.28,83.16,83.16,13189.0,72.9921,73.0008,72.8957,72.8957,13189.0
2018-03-15 14:45:00,83.16,83.29,83.16,83.25,24487.0,72.8957,73.0096,72.8957,72.9745,24487.0
2018-03-15 14:50:00,83.26,83.27,83.18,83.19,29544.0,72.9833,72.9921,72.9132,72.9219,29544.0
2018-03-15 14:55:00,83.2,83.24,83.13,83.24,15020.0,72.9307,72.9658,72.8694,72.9658,15020.0
2018-03-15 15:00:00,83.24,83.27,83.19,83.26,30718.0,72.9658,72.9921,72.9219,72.9833,30718.0
2018-03-15 15:05:00,83.26,83.32,83.2,83.26,35624.0,72.9833,73.0359,72.9307,72.9833,35624.0
2018-03-15 15:10:00,83.26,83.26,83.17,83.17,37998.0,72.9833,72.9833,72.9044,72.9044,37998.0
2018-03-15 15:15:00,83.17,83.22,83.16,83.2,21596.0,72.9044,72.9482,72.8957,72.9307,21596.0
2018-03-15 15:20:00,83.21,83.29,83.21,83.24,39610.0,72.9395,73.0096,72.9395,72.9658,39610.0
2018-03-15 15:25:00,83.25,83.28,83.21,83.28,31362.0,72.9745,73.0008,72.9395,73.0008,31362.0
2018-03-15 15:30:00,83.27,83.29,83.17,83.18,46801.0,72.9921,73.0096,72.9044,72.9132,46801.0
2018-03-15 15:35:00,83.19,83.27,83.14,83.16,30335.0,72.9219,72.9921,72.8781,72.8957,30335.0
2018-03-15 15:40:00,83.16,83.23,83.1,83.11,47851.0,72.8957,72.957,72.8431,72.8518,47851.0
2018-03-15 15:45:00,83.1,83.13,83.01,83.03,94008.0,72.8431,72.8694,72.7642,72.7817,94008.0
2018-03-15 15:50:00,83.02,83.03,82.91,82.95,65105.0,72.7729,72.7817,72.6765,72.7116,65105.0
2018-03-15 15:55:00,82.94,82.95,82.82,82.88,113154.0,72.7028,72.7116,72.5976,72.6502,113154.0
2018-03-16 09:30:00,82.92,83.28,82.82,83.28,194306.0,72.6853,73.0008,72.5976,73.0008,194306.0
2018-03-16 09:35:00,83.1,83.4,82.95,83.4,10000.0,72.8431,73.106,72.7116,73.106,10000.0
2018-03-16 09:40:00,83.45,83.45,83.33,83.44,4541.0,73.1499,73.1499,73.0447,73.1411,4541.0
2018-03-16 09:45:00,83.44,83.51,83.36,83.37,6268.0,73.1411,73.2025,73.071,73.0797,6268.0
2018-03-16 09:50:00,83.4,83.42,83.27,83.28,9431.0,73.106,73.1236,72.9921,73.0008,9431.0
2018-03-16 09:55:00,83.29,83.37,83.16,83.34,12747.0,73.0096,73.0797,72.8957,73.0534,12747.0
2018-03-16 10:00:00,83.38,83.38,83.12,83.25,19296.0,73.0885,73.0885,72.8606,72.9745,19296.0
2018-03-16 10:05:00,83.24,83.25,83.14,83.16,10449.0,72.9658,72.9745,72.8781,72.8957,10449.0
2018-03-16 10:10:00,83.16,83.19,83.07,83.19,29799.0,72.8957,72.9219,72.8168,72.9219,29799.0
2018-03-16 10:15:00,83.2,83.27,83.12,83.22,15519.0,72.9307,72.9921,72.8606,72.9482,15519.0
2018-03-16 10:20:00,83.23,83.33,83.19,83.21,8641.0,72.957,73.0447,72.9219,72.9395,8641.0
2018-03-16 10:25:00,83.23,83.29,83.21,83.23,11165.0,72.957,73.0096,72.9395,72.957,11165.0
2018-03-16 10:30:00,83.23,83.27,83.18,83.19,25291.0,72.957,72.9921,72.9132,72.9219,25291.0
2018-03-16 10:35:00,83.18,83.21,83.09,83.19,13459.0,72.9132,72.9395,72.8343,72.9219,13459.0
2018-03-16 10:40:00,83.23,83.23,83.13,83.18,18570.0,72.957,72.957,72.8694,72.9132,18570.0
2018-03-16 10:45:00,83.18,83.25,83.16,83.25,20136.0,72.9132,72.9745,72.8957,72.9745,20136.0
2018-03-16 10:50:00,83.23,83.31,83.15,83.29,28258.0,72.957,73.0271,72.8869,73.0096,28258.0
2018-03-16 10:55:00,83.29,83.31,83.17,83.3,22039.0,73.0096,73.0271,72.9044,73.0184,22039.0
2018-03-16 11:00:00,83.29,83.41,83.27,83.28,15694.0,73.0096,73.1148,72.9921,73.0008,15694.0
2018-03-16 11:05:00,83.28,83.42,83.24,83.41,11293.0,73.0008,73.1236,72.9658,73.1148,11293.0
2018-03-16 11:10:00,83.41,83.5,83.41,83.45,9612.0,73.1148,73.1937,73.1148,73.1499,9612.0
2018-03-16 11:15:00,83.47,83.48,83.4,83.48,6987.0,73.1674,73.1762,73.106,73.1762,6987.0
2018-03-16 11:20:00,83.48,83.51,83.46,83.51,5883.0,73.1762,73.2025,73.1586,73.2025,5883.0
2018-03-16 11:25:00,83.53,83.58,83.48,83.55,10518.0,73.22,73.2638,73.1762,73.2375,10518.0
2018-03-16 11:30:00,83.56,83.62,83.53,83.61,7911.0,73.2463,73.2989,73.22,73.2901,7911.0
2018-03-16 11:35:00,83.6,83.64,83.59,83.64,7574.0,73.2813,73.3164,73.2726,73.3164,7574.0
2018-03-16 11:40:00,83.64,83.65,83.46,83.46,16800.0,73.3164,73.3252,73.1586,73.1586,16800.0
2018-03-16 11:45:00,83.48,83.52,83.46,83.49,20583.0,73.1762,73.2112,73.1586,73.1849,20583.0
2018-03-16 11:50:00,83.49,83.55,83.49,83.55,6000.0,73.1849,73.2375,73.1849,73.2375,6000.0
2018-03-16 11:55:00,83.54,83.57,83.5,83.52,12513.0,73.2287,73.255,73.1937,73.2112,12513.0
2018-03-16 12:00:00,83.51,83.57,83.51,83.54,6956.0,73.2025,73.255,73.2025,73.2287,6956.0
2018-03-16 12:05:00,83.53,83.6,83.53,83.58,6500.0,73.22,73.2813,73.22,73.2638,6500.0
2018-03-16 12:10:00,83.57,83.59,83.54,83.59,8848.0,73.255,73.2726,73.2287,73.2726,8848.0
2018-03-16 12:15:00,83.6,83.66,83.58,83.61,10952.0,73.2813,73.3339,73.2638,73.2901,10952.0
2018-03-16 12:20:00,83.63,83.63,83.59,83.63,6200.0,73.3076,73.3076,73.2726,73.3076,6200.0
2018-03-16 12:25:00,83.64,83.64,83.58,83.59,8478.0,73.3164,73.3164,73.2638,73.2726,8478.0
2018-03-16 12:30:00,83.59,83.6,83.52,83.53,8983.0,73.2726,73.2813,73.2112,73.22,8983.0
2018-03-16 12:35:00,83.55,83.57,83.53,83.56,6876.0,73.2375,73.255,73.22,73.2463,6876.0
2018-03-16 12:40:00,83.56,83.64,83.55,83.56,11796.0,73.2463,73.3164,73.2375,73.2463,11796.0
2018-03-16 12:45:00,83.56,83.58,83.56,83.58,2626.0,73.2463,73.2638,73.2463,73.2638,2626.0
2018-03-16 12:50:00,83.58,83.62,83.57,83.62,13487.0,73.2638,73.2989,73.255,73.2989,13487.0
2018-03-16 12:55:00,83.65,83.65,83.61,83.61,5980.0,73.3252,73.3252,73.2901,73.2901,5980.0
2018-03-16 13:00:00,83.61,83.63,83.6,83.61,5129.0,73.2901,73.3076,73.2813,73.2901,5129.0
2018-03-16 13:05:00,83.62,83.62,83.56,83.6,4893.0,73.2989,73.2989,73.2463,73.2813,4893.0
2018-03-16 13:10:00,83.59,83.6,83.53,83.56,8139.0,73.2726,73.2813,73.22,73.2463,8139.0
2018-03-16 13:15:00,83.55,83.57,83.54,83.54,4400.0,73.2375,73.255,73.2287,73.2287,4400.0
2018-03-16 13:20:00,83.55,83.59,83.54,83.57,9613.0,73.2375,73.2726,73.2287,73.255,9613.0
2018-03-16 13:25:00,83.58,83.58,83.5,83.53,2100.0,73.2638,73.2638,73.1937,73.22,2100.0
2018-03-16 13:30:00,83.53,83.58,83.52,83.58,7463.0,73.22,73.2638,73.2112,73.2638,7463.0
2018-03-16 13:35:00,83.57,83.61,83.56,83.61,6248.0,73.255,73.2901,73.2463,73.2901,6248.0
2018-03-16 13:40:00,83.62,83.62,83.51,83.52,5824.0,73.2989,73.2989,73.2025,73.2112,5824.0
2018-03-16 13:45:00,83.52,83.53,83.45,83.47,5242.0,73.2112,73.22,73.1499,73.1674,5242.0
2018-03-16 13:50:00,83.47,83.54,83.47,83.51,6494.0,73.1674,73.2287,73.1674,73.2025,6494.0
2018-03-16 13:55:00,83.51,83.53,83.49,83.52,2001.0,73.2025,73.22,73.1849,73.2112,2001.0
2018-03-16 14:00:00,83.54,83.57,83.52,83.54,7443.0,73.2287,73.255,73.2112,73.2287,7443.0
2018-03-16 14:05:00,83.55,83.56,83.48,83.5,10259.0,73.2375,73.2463,73.1762,73.1937,10259.0
2018-03-16 14:10:00,83.5,83.5,83.45,83.48,6211.0,73.1937,73.1937,73.1499,73.1762,6211.0
2018-03-16 14:15:00,83.47,83.5,83.47,83.49,7476.0,73.1674,73.1937,73.1674,73.1849,7476.0
2018-03-16 14:20:00,83.49,83.57,83.49,83.55,9438.0,73.1849,73.255,73.1849,73.2375,9438.0
2018-03-16 14:25:00,83.56,83.59,83.56,83.59,7428.0,73.2463,73.2726,73.2463,73.2726,7428.0
2018-03-16 14:30:00,83.57,83.59,83.56,83.59,7249.0,73.255,73.2726,73.2463,73.2726,7249.0
2018-03-16 14:35:00,83.59,83.63,83.59,83.62,6090.0,73.2726,73.3076,73.2726,73.2989,6090.0
2018-03-16 14:40:00,83.62,83.66,83.61,83.66,4377.0,73.2989,73.3339,73.2901,73.3339,4377.0
2018-03-16 14:45:00,83.67,83.69,83.65,83.68,8725.0,73.3427,73.3602,73.3252,73.3515,8725.0
2018-03-16 14:50:00,83.68,83.74,83.68,83.72,8729.0,73.3515,73.4041,73.3515,73.3865,8729.0
2018-03-16 14:55:00,83.72,83.75,83.71,83.75,9770.0,73.3865,73.4128,73.3778,73.4128,9770.0
2018-03-16 15:00:00,83.73,83.76,83.63,83.63,8308.0,73.3953,73.4216,73.3076,73.3076,8308.0
2018-03-16 15:05:00,83.62,83.64,83.61,83.62,9422.0,73.2989,73.3164,73.2901,73.2989,9422.0
2018-03-16 15:10:00,83.62,83.63,83.59,83.59,8021.0,73.2989,73.3076,73.2726,73.2726,8021.0
2018-03-16 15:15:00,83.6,83.61,83.57,83.58,10527.0,73.2813,73.2901,73.255,73.2638,10527.0
2018-03-16 15:20:00,83.59,83.61,83.58,83.59,9400.0,73.2726,73.2901,73.2638,73.2726,9400.0
2018-03-16 15:25:00,83.6,83.7,83.59,83.7,11141.0,73.2813,73.369,73.2726,73.369,11141.0
2018-03-16 15:30:00,83.69,83.71,83.66,83.68,27612.0,73.3602,73.3778,73.3339,73.3515,27612.0
2018-03-16 15:35:00,83.68,83.7,83.62,83.66,17704.0,73.3515,73.369,73.2989,73.3339,17704.0
2018-03-16 15:40:00,83.66,83.7,83.64,83.69,27806.0,73.3339,73.369,73.3164,73.3602,27806.0
2018-03-16 15:45:00,83.7,83.8,83.62,83.8,48867.0,73.369,73.4567,73.2989,73.4567,48867.0
2018-03-16 15:50:00,83.79,83.8,83.69,83.7,50849.0,73.4479,73.4567,73.3602,73.369,50849.0
2018-03-16 15:55:00,83.7,83.72,83.46,83.47,127817.0,73.369,73.3865,73.1586,73.1674,127817.0
2018-03-19 09:30:00,83.28,83.46,82.95,82.97,26048.0,73.0008,73.1586,72.7116,72.7291,26048.0
2018-03-19 09:35:00,83.11,83.28,83.06,83.21,17305.0,72.8518,73.0008,72.808,72.9395,17305.0
2018-03-19 09:40:00,83.21,83.31,83.02,83.02,10424.0,72.9395,73.0271,72.7729,72.7729,10424.0
2018-03-19 09:45:00,83.03,83.08,82.97,82.98,5520.0,72.7817,72.8255,72.7291,72.7379,5520.0
2018-03-19 09:50:00,83.04,83.1,82.88,82.99,15362.0,72.7905,72.8431,72.6502,72.7466,15362.0
2018-03-19 09:55:00,83.03,83.06,82.98,83.02,11174.0,72.7817,72.808,72.7379,72.7729,11174.0
2018-03-19 10:00:00,83.05,83.1,83.0,83.04,14850.0,72.7992,72.8431,72.7554,72.7905,14850.0
2018-03-19 10:05:00,83.04,83.06,82.98,83.02,11947.0,72.7905,72.808,72.7379,72.7729,11947.0
2018-03-19 10:10:00,82.96,82.96,82.88,82.9,9236.0,72.7203,72.7203,72.6502,72.6677,9236.0
2018-03-19 10:15:00,82.9,82.94,82.83,82.85,28145.0,72.6677,72.7028,72.6064,72.6239,28145.0
2018-03-19 10:20:00,82.9,82.96,82.82,82.87,23600.0,72.6677,72.7203,72.5976,72.6414,23600.0
2018-03-19 10:25:00,82.89,82.96,82.86,82.94,17171.0,72.659,72.7203,72.6327,72.7028,17171.0
2018-03-19 10:30:00,82.93,82.97,82.91,82.94,16490.0,72.694,72.7291,72.6765,72.7028,16490.0
2018-03-19 10:35:00,82.94,82.96,82.9,82.92,13376.0,72.7028,72.7203,72.6677,72.6853,13376.0
2018-03-19 10:40:00,82.94,82.96,82.89,82.89,9862.0,72.7028,72.7203,72.659,72.659,9862.0
2018-03-19 10:45:00,82.87,82.92,82.82,82.86,8202.0,72.6414,72.6853,72.5976,72.6327,8202.0
2018-03-19 10:50:00,82.86,82.88,82.78,82.87,8595.0,72.6327,72.6502,72.5626,72.6414,8595.0
2018-03-19 10:55:00,82.86,82.92,82.85,82.85,10726.0,72.6327,72.6853,72.6239,72.6239,10726.0
2018-03-19 11:00:00,82.83,82.84,82.79,82.82,6165.0,72.6064,72.6151,72.5713,72.5976,6165.0
2018-03-19 11:05:00,82.82,82.88,82.82,82.88,10990.0,72.5976,72.6502,72.5976,72.6502,10990.0
2018-03-19 11:10:00,82.88,82.88,82.78,82.79,5822.0,72.6502,72.6502,72.5626,72.5713,5822.0
2018-03-19 11:15:00,82.78,82.79,82.74,82.78,5324.0,72.5626,72.5713,72.5275,72.5626,5324.0
2018-03-19 11:20:00,82.77,82.79,82.75,82.76,9434.0,72.5538,72.5713,72.5363,72.545,9434.0
2018-03-19 11:25:00,82.78,82.79,82.74,82.79,7605.0,72.5626,72.5713,72.5275,72.5713,7605.0
2018-03-19 11:30:00,82.79,82.79,82.62,82.63,18225.0,72.5713,72.5713,72.4223,72.4311,18225.0
2018-03-19 11:35:00,82.63,82.63,82.53,82.53,14146.0,72.4311,72.4311,72.3434,72.3434,14146.0
2018-03-19 11:40:00,82.53,82.54,82.44,82.48,13882.0,72.3434,72.3522,72.2645,72.2996,13882.0
2018-03-19 11:45:00,82.47,82.49,82.41,82.41,10859.0,72.2908,72.3083,72.2382,72.2382,10859.0
2018-03-19 11:50:00,82.38,82.51,82.38,82.45,14145.0,72.2119,72.3259,72.2119,72.2733,14145.0
2018-03-19 11:55:00,82.45,82.48,82.33,82.4,20990.0,72.2733,72.2996,72.1681,72.2295,20990.0
2018-03-19 12:00:00,82.41,82.43,82.32,82.39,13103.0,72.2382,72.2558,72.1593,72.2207,13103.0
2018-03-19 12:05:00,82.39,82.45,82.37,82.38,14267.0,72.2207,72.2733,72.2032,72.2119,14267.0
2018-03-19 12:10:00,82.39,82.42,82.32,82.38,10784.0,72.2207,72.247,72.1593,72.2119,10784.0
2018-03-19 12:15:00,82.34,82.44,82.3,82.44,11483.0,72.1769,72.2645,72.1418,72.2645,11483.0
2018-03-19 12:20:00,82.43,82.46,82.38,82.41,22820.0,72.2558,72.2821,72.2119,72.2382,22820.0
2018-03-19 12:25:00,82.39,82.47,82.33,82.45,24146.0,72.2207,72.2908,72.1681,72.2733,24146.0
2018-03-19 12:30:00,82.46,82.46,82.36,82.4,21241.0,72.2821,72.2821,72.1944,72.2295,21241.0
2018-03-19 12:35:00,82.4,82.46,82.4,82.42,5673.0,72.2295,72.2821,72.2295,72.247,5673.0
2018-03-19 12:40:00,82.42,82.43,82.37,82.37,3500.0,72.247,72.2558,72.2032,72.2032,3500.0
2018-03-19 12:45:00,82.36,82.36,82.26,82.27,7214.0,72.1944,72.1944,72.1067,72.1155,7214.0
2018-03-19 12:50:00,82.26,82.3,82.22,82.24,8275.0,72.1067,72.1418,72.0717,72.0892,8275.0
2018-03-19 12:55:00,82.25,82.27,82.21,82.23,15700.0,72.098,72.1155,72.0629,72.0804,15700.0
2018-03-19 13:00:00,82.22,82.23,82.01,82.05,30960.0,72.0717,72.0804,71.8876,71.9227,30960.0
2018-03-19 13:05:00,82.05,82.09,81.89,81.9,19008.0,71.9227,71.9577,71.7824,71.7912,19008.0
2018-03-19 13:10:00,81.9,81.94,81.81,81.9,14479.0,71.7912,71.8262,71.7123,71.7912,14479.0
2018-03-19 13:15:00,81.9,81.91,81.87,81.9,24241.0,71.7912,71.7999,71.7649,71.7912,24241.0
2018-03-19 13:20:00,81.9,81.9,81.84,81.88,13609.0,71.7912,71.7912,71.7386,71.7736,13609.0
2018-03-19 13:25:00,81.86,81.87,81.77,81.82,19727.0,71.7561,71.7649,71.6772,71.721,19727.0
2018-03-19 13:30:00,81.8,81.88,81.79,81.81,38655.0,71.7035,71.7736,71.6947,71.7123,38655.0
2018-03-19 13:35:00,81.81,81.9,81.81,81.89,15065.0,71.7123,71.7912,71.7123,71.7824,15065.0
2018-03-19 13:40:00,81.89,81.9,81.83,81.9,13063.0,71.7824,71.7912,71.7298,71.7912,13063.0
2018-03-19 13:45:00,81.9,81.94,81.86,81.87,40964.0,71.7912,71.8262,71.7561,71.7649,40964.0
2018-03-19 13:50:00,81.86,81.9,81.84,81.84,16625.0,71.7561,71.7912,71.7386,71.7386,16625.0
2018-03-19 13:55:00,81.82,81.84,81.8,81.82,19707.0,71.721,71.7386,71.7035,71.721,19707.0
2018-03-19 14:00:00,81.81,81.88,81.8,81.83,36105.0,71.7123,71.7736,71.7035,71.7298,36105.0
2018-03-19 14:05:00,81.84,81.84,81.77,81.77,17884.0,71.7386,71.7386,71.6772,71.6772,17884.0
2018-03-19 14:10:00,81.77,81.81,81.76,81.79,25397.0,71.6772,71.7123,71.6685,71.6947,25397.0
2018-03-19 14:15:00,81.78,81.81,81.75,81.75,13171.0,71.686,71.7123,71.6597,71.6597,13171.0
2018-03-19 14:20:00,81.76,81.76,81.65,81.65,19756.0,71.6685,71.6685,71.572,71.572,19756.0
2018-03-19 14:25:00,81.64,81.68,81.62,81.65,15283.0,71.5633,71.5983,71.5457,71.572,15283.0
2018-03-19 14:30:00,81.65,81.66,81.59,81.6,12377.0,71.572,71.5808,71.5194,71.5282,12377.0
2018-03-19 14:35:00,81.6,81.63,81.4,81.45,22689.0,71.5282,71.5545,71.3529,71.3967,22689.0
2018-03-19 14:40:00,81.45,81.58,81.42,81.58,16384.0,71.3967,71.5107,71.3704,71.5107,16384.0
2018-03-19 14:45:00,81.59,81.68,81.55,81.63,19578.0,71.5194,71.5983,71.4844,71.5545,19578.0
2018-03-19 14:50:00,81.61,81.72,81.59,81.71,16107.0,71.537,71.6334,71.5194,71.6246,16107.0
2018-03-19 14:55:00,81.71,81.83,81.7,81.83,33985.0,71.6246,71.7298,71.6159,71.7298,33985.0
2018-03-19 15:00:00,81.83,81.83,81.73,81.75,32542.0,71.7298,71.7298,71.6422,71.6597,32542.0
2018-03-19 15:05:00,81.74,81.75,81.61,81.62,15319.0,71.6509,71.6597,71.537,71.5457,15319.0
2018-03-19 15:10:00,81.62,81.72,81.57,81.72,17511.0,71.5457,71.6334,71.5019,71.6334,17511.0
2018-03-19 15:15:00,81.7,81.89,81.7,81.89,31900.0,71.6159,71.7824,71.6159,71.7824,31900.0
2018-03-19 15:20:00,81.89,81.91,81.78,81.79,25411.0,71.7824,71.7999,71.686,71.6947,25411.0
2018-03-19 15:25:00,81.79,81.87,81.79,81.8,45214.0,71.6947,71.7649,71.6947,71.7035,45214.0
2018-03-19 15:30:00,81.79,81.8,81.68,81.71,22688.0,71.6947,71.7035,71.5983,71.6246,22688.0
2018-03-19 15:35:00,81.71,81.8,81.68,81.78,28289.0,71.6246,71.7035,71.5983,71.686,28289.0
2018-03-19 15:40:00,81.78,81.86,81.76,81.79,36891.0,71.686,71.7561,71.6685,71.6947,36891.0
2018-03-19 15:45:00,81.8,81.99,81.79,81.9,50607.0,71.7035,71.8701,71.6947,71.7912,50607.0
2018-03-19 15:50:00,81.9,82.0,81.86,82.0,41714.0,71.7912,71.8788,71.7561,71.8788,41714.0
2018-03-19 15:55:00,82.0,82.24,82.0,82.14,167940.0,71.8788,72.0892,71.8788,72.0015,167940.0
2018-03-20 09:30:00,82.5,82.76,82.19,82.69,45985.0,72.3171,72.545,72.0454,72.4837,45985.0
2018-03-20 09:35:00,82.77,82.79,82.63,82.77,9966.0,72.5538,72.5713,72.4311,72.5538,9966.0
2018-03-20 09:40:00,82.79,82.96,82.79,82.92,9470.0,72.5713,72.7203,72.5713,72.6853,9470.0
2018-03-20 09:45:00,82.89,83.02,82.69,82.73,32057.0,72.659,72.7729,72.4837,72.5187,32057.0
2018-03-20 09:50:00,82.76,83.04,82.73,82.99,72796.0,72.545,72.7905,72.5187,72.7466,72796.0
2018-03-20 09:55:00,82.99,83.09,82.94,83.09,19788.0,72.7466,72.8343,72.7028,72.8343,19788.0
2018-03-20 10:00:00,83.09,83.1,82.94,83.07,24155.0,72.8343,72.8431,72.7028,72.8168,24155.0
2018-03-20 10:05:00,83.07,83.07,82.95,83.0,13412.0,72.8168,72.8168,72.7116,72.7554,13412.0
2018-03-20 10:10:00,82.99,82.99,82.89,82.96,12203.0,72.7466,72.7466,72.659,72.7203,12203.0
2018-03-20 10:15:00,82.96,83.02,82.89,82.98,16847.0,72.7203,72.7729,72.659,72.7379,16847.0
2018-03-20 10:20:00,82.97,83.09,82.94,83.05,21997.0,72.7291,72.8343,72.7028,72.7992,21997.0
2018-03-20 10:25:00,83.05,83.16,82.98,83.16,9204.0,72.7992,72.8957,72.7379,72.8957,9204.0
2018-03-20 10:30:00,83.23,83.28,83.16,83.22,20689.0,72.957,73.0008,72.8957,72.9482,20689.0
2018-03-20 10:35:00,83.22,83.34,83.19,83.27,9582.0,72.9482,73.0534,72.9219,72.9921,9582.0
2018-03-20 10:40:00,83.27,83.27,83.16,83.2,13053.0,72.9921,72.9921,72.8957,72.9307,13053.0
2018-03-20 10:45:00,83.2,83.28,83.19,83.2,13702.0,72.9307,73.0008,72.9219,72.9307,13702.0
2018-03-20 10:50:00,83.19,83.2,83.06,83.08,16805.0,72.9219,72.9307,72.808,72.8255,16805.0
2018-03-20 10:55:00,83.07,83.08,83.01,83.05,13970.0,72.8168,72.8255,72.7642,72.7992,13970.0
2018-03-20 11:00:00,83.05,83.23,83.01,83.17,25079.0,72.7992,72.957,72.7642,72.9044,25079.0
2018-03-20 11:05:00,83.18,83.18,83.13,83.16,10247.0,72.9132,72.9132,72.8694,72.8957,10247.0
2018-03-20 11:10:00,83.16,83.16,83.11,83.13,17406.0,72.8957,72.8957,72.8518,72.8694,17406.0
2018-03-20 11:15:00,83.14,83.26,83.13,83.26,16326.0,72.8781,72.9833,72.8694,72.9833,16326.0
2018-03-20 11:20:00,83.25,83.27,83.23,83.26,11249.0,72.9745,72.9921,72.957,72.9833,11249.0
2018-03-20 11:25:00,83.23,83.24,83.18,83.19,8261.0,72.957,72.9658,72.9132,72.9219,8261.0
2018-03-20 11:30:00,83.23,83.24,83.2,83.2,7714.0,72.957,72.9658,72.9307,72.9307,7714.0
2018-03-20 11:35:00,83.2,83.25,83.13,83.18,11004.0,72.9307,72.9745,72.8694,72.9132,11004.0
2018-03-20 11:40:00,83.16,83.16,83.04,83.11,6171.0,72.8957,72.8957,72.7905,72.8518,6171.0
2018-03-20 11:45:00,83.1,83.16,83.03,83.11,69001.0,72.8431,72.8957,72.7817,72.8518,69001.0
2018-03-20 11:50:00,83.12,83.25,83.12,83.15,10428.0,72.8606,72.9745,72.8606,72.8869,10428.0
2018-03-20 11:55:00,83.19,83.25,83.19,83.25,9626.0,72.9219,72.9745,72.9219,72.9745,9626.0
2018-03-20 12:00:00,83.26,83.26,83.21,83.22,10265.0,72.9833,72.9833,72.9395,72.9482,10265.0
2018-03-20 12:05:00,83.21,83.23,83.18,83.21,5169.0,72.9395,72.957,72.9132,72.9395,5169.0
2018-03-20 12:10:00,83.19,83.33,83.16,83.31,8784.0,72.9219,73.0447,72.8957,73.0271,8784.0
2018-03-20 12:15:00,83.32,83.35,83.25,83.26,8337.0,73.0359,73.0622,72.9745,72.9833,8337.0
2018-03-20 12:20:00,83.28,83.38,83.26,83.37,7701.0,73.0008,73.0885,72.9833,73.0797,7701.0
2018-03-20 12:25:00,83.39,83.46,83.38,83.4,7350.0,73.0973,73.1586,73.0885,73.106,7350.0
2018-03-20 12:30:00,83.39,83.47,83.38,83.45,6070.0,73.0973,73.1674,73.0885,73.1499,6070.0
2018-03-20 12:35:00,83.45,83.47,83.41,83.41,11325.0,73.1499,73.1674,73.1148,73.1148,11325.0
2018-03-20 12:40:00,83.41,83.44,83.39,83.4,9629.0,73.1148,73.1411,73.0973,73.106,9629.0
2018-03-20 12:45:00,83.41,83.41,83.36,83.36,6626.0,73.1148,73.1148,73.071,73.071,6626.0
2018-03-20 12:50:00,83.38,83.38,83.3,83.33,5251.0,73.0885,73.0885,73.0184,73.0447,5251.0
2018-03-20 12:55:00,83.35,83.37,83.28,83.34,13903.0,73.0622,73.0797,73.0008,73.0534,13903.0
2018-03-20 13:00:00,83.34,83.36,83.28,83.28,12181.0,73.0534,73.071,73.0008,73.0008,12181.0
2018-03-20 13:05:00,83.31,83.31,83.25,83.27,5665.0,73.0271,73.0271,72.9745,72.9921,5665.0
2018-03-20 13:10:00,83.28,83.3,83.21,83.22,12245.0,73.0008,73.0184,72.9395,72.9482,12245.0
2018-03-20 13:15:00,83.21,83.28,83.2,83.23,7230.0,72.9395,73.0008,72.9307,72.957,7230.0
2018-03-20 13:20:00,83.22,83.29,83.2,83.21,24027.0,72.9482,73.0096,72.9307,72.9395,24027.0
2018-03-20 13:25:00,83.2,83.21,83.18,83.18,3888.0,72.9307,72.9395,72.9132,72.9132,3888.0
2018-03-20 13:30:00,83.18,83.22,83.17,83.18,5319.0,72.9132,72.9482,72.9044,72.9132,5319.0
2018-03-20 13:35:00,83.18,83.18,83.12,83.13,9161.0,72.9132,72.9132,72.8606,72.8694,9161.0
2018-03-20 13:40:00,83.13,83.17,83.1,83.11,9843.0,72.8694,72.9044,72.8431,72.8518,9843.0
2018-03-20 13:45:00,83.1,83.14,83.09,83.11,5779.0,72.8431,72.8781,72.8343,72.8518,5779.0
2018-03-20 13:50:00,83.13,83.17,83.12,83.12,3900.0,72.8694,72.9044,72.8606,72.8606,3900.0
2018-03-20 13:55:00,83.11,83.18,83.09,83.16,16570.0,72.8518,72.9132,72.8343,72.8957,16570.0
2018-03-20 14:00:00,83.14,83.22,83.1,83.21,19934.0,72.8781,72.9482,72.8431,72.9395,19934.0
2018-03-20 14:05:00,83.22,83.24,83.2,83.2,14084.0,72.9482,72.9658,72.9307,72.9307,14084.0
2018-03-20 14:10:00,83.22,83.22,83.13,83.14,12592.0,72.9482,72.9482,72.8694,72.8781,12592.0
2018-03-20 14:15:00,83.15,83.19,83.15,83.18,9644.0,72.8869,72.9219,72.8869,72.9132,9644.0
2018-03-20 14:20:00,83.18,83.25,83.18,83.25,6510.0,72.9132,72.9745,72.9132,72.9745,6510.0
2018-03-20 14:25:00,83.26,83.3,83.25,83.3,15324.0,72.9833,73.0184,72.9745,73.0184,15324.0
2018-03-20 14:30:00,83.31,83.37,83.3,83.3,10098.0,73.0271,73.0797,73.0184,73.0184,10098.0
2018-03-20 14:35:00,83.31,83.31,83.26,83.29,11106.0,73.0271,73.0271,72.9833,73.0096,11106.0
2018-03-20 14:40:00,83.28,83.34,83.27,83.34,13350.0,73.0008,73.0534,72.9921,73.0534,13350.0
2018-03-20 14:45:00,83.34,83.36,83.28,83.28,20638.0,73.0534,73.071,73.0008,73.0008,20638.0
2018-03-20 14:50:00,83.29,83.31,83.27,83.29,20565.0,73.0096,73.0271,72.9921,73.0096,20565.0
2018-03-20 14:55:00,83.3,83.3,83.22,83.3,19173.0,73.0184,73.0184,72.9482,73.0184,19173.0
2018-03-20 15:00:00,83.3,83.35,83.28,83.33,25768.0,73.0184,73.0622,73.0008,73.0447,25768.0
2018-03-20 15:05:00,83.33,83.33,83.26,83.3,18432.0,73.0447,73.0447,72.9833,73.0184,18432.0
2018-03-20 15:10:00,83.3,83.36,83.26,83.36,19359.0,73.0184,73.071,72.9833,73.071,19359.0
2018-03-20 15:15:00,83.33,83.34,83.21,83.21,19412.0,73.0447,73.0534,72.9395,72.9395,19412.0
2018-03-20 15:20:00,83.22,83.29,83.22,83.24,13471.0,72.9482,73.0096,72.9482,72.9658,13471.0
2018-03-20 15:25:00,83.26,83.28,83.22,83.24,25447.0,72.9833,73.0008,72.9482,72.9658,25447.0
2018-03-20 15:30:00,83.24,83.29,83.23,83.27,28499.0,72.9658,73.0096,72.957,72.9921,28499.0
2018-03-20 15:35:00,83.27,83.28,83.17,83.2,36755.0,72.9921,73.0008,72.9044,72.9307,36755.0
2018-03-20 15:40:00,83.21,83.24,83.19,83.2,37511.0,72.9395,72.9658,72.9219,72.9307,37511.0
2018-03-20 15:45:00,83.2,83.21,83.1,83.17,50385.0,72.9307,72.9395,72.8431,72.9044,50385.0
2018-03-20 15:50:00,83.17,83.17,83.07,83.09,38412.0,72.9044,72.9044,72.8168,72.8343,38412.0
2018-03-20 15:55:00,83.09,83.15,83.07,83.1,94936.0,72.8343,72.8869,72.8168,72.8431,94936.0
2018-03-21 09:30:00,83.14,83.34,83.11,83.29,33533.0,72.8781,73.0534,72.8518,73.0096,33533.0
2018-03-21 09:35:00,83.32,83.52,83.2,83.49,10331.0,73.0359,73.2112,72.9307,73.1849,10331.0
2018-03-21 09:40:00,83.45,83.47,83.27,83.31,18015.0,73.1499,73.1674,72.9921,73.0271,18015.0
2018-03-21 09:45:00,83.3,83.32,83.18,83.21,17468.0,73.0184,73.0359,72.9132,72.9395,17468.0
2018-03-21 09:50:00,83.18,83.26,83.1,83.1,16234.0,72.9132,72.9833,72.8431,72.8431,16234.0
2018-03-21 09:55:00,83.1,83.23,83.09,83.18,17325.0,72.8431,72.957,72.8343,72.9132,17325.0
2018-03-21 10:00:00,83.2,83.29,83.17,83.28,9548.0,72.9307,73.0096,72.9044,73.0008,9548.0
2018-03-21 10:05:00,83.28,83.35,83.25,83.29,14131.0,73.0008,73.0622,72.9745,73.0096,14131.0
2018-03-21 10:10:00,83.3,83.31,83.25,83.26,4000.0,73.0184,73.0271,72.9745,72.9833,4000.0
2018-03-21 10:15:00,83.29,83.34,83.28,83.33,9192.0,73.0096,73.0534,73.0008,73.0447,9192.0
2018-03-21 10:20:00,83.33,83.35,83.27,83.29,11490.0,73.0447,73.0622,72.9921,73.0096,11490.0
2018-03-21 10:25:00,83.28,83.3,83.24,83.29,7854.0,73.0008,73.0184,72.9658,73.0096,7854.0
2018-03-21 10:30:00,83.29,83.32,83.26,83.26,13830.0,73.0096,73.0359,72.9833,72.9833,13830.0
2018-03-21 10:35:00,83.24,83.27,83.17,83.22,15980.0,72.9658,72.9921,72.9044,72.9482,15980.0
2018-03-21 10:40:00,83.23,83.38,83.23,83.36,8372.0,72.957,73.0885,72.957,73.071,8372.0
2018-03-21 10:45:00,83.36,83.37,83.28,83.28,20138.0,73.071,73.0797,73.0008,73.0008,20138.0
2018-03-21 10:50:00,83.31,83.32,83.25,83.27,14881.0,73.0271,73.0359,72.9745,72.9921,14881.0
2018-03-21 10:55:00,83.28,83.3,83.22,83.22,10561.0,73.0008,73.0184,72.9482,72.9482,10561.0
2018-03-21 11:00:00,83.23,83.24,83.09,83.15,7534.0,72.957,72.9658,72.8343,72.8869,7534.0
2018-03-21 11:05:00,83.16,83.16,83.07,83.12,4491.0,72.8957,72.8957,72.8168,72.8606,4491.0
2018-03-21 11:10:00,83.13,83.2,83.13,83.16,9053.0,72.8694,72.9307,72.8694,72.8957,9053.0
2018-03-21 11:15:00,83.14,83.17,83.13,83.14,7104.0,72.8781,72.9044,72.8694,72.8781,7104.0
2018-03-21 11:20:00,83.14,83.17,83.1,83.16,7480.0,72.8781,72.9044,72.8431,72.8957,7480.0
2018-03-21 11:25:00,83.18,83.2,83.15,83.19,6584.0,72.9132,72.9307,72.8869,72.9219,6584.0
2018-03-21 11:30:00,83.2,83.23,83.13,83.18,9874.0,72.9307,72.957,72.8694,72.9132,9874.0
2018-03-21 11:35:00,83.17,83.28,83.16,83.28,5883.0,72.9044,73.0008,72.8957,73.0008,5883.0
2018-03-21 11:40:00,83.27,83.27,83.23,83.25,10798.0,72.9921,72.9921,72.957,72.9745,10798.0
2018-03-21 11:45:00,83.26,83.31,83.26,83.27,10359.0,72.9833,73.0271,72.9833,72.9921,10359.0
2018-03-21 11:50:00,83.26,83.39,83.25,83.39,7306.0,72.9833,73.0973,72.9745,73.0973,7306.0
2018-03-21 11:55:00,83.4,83.46,83.33,83.33,10127.0,73.106,73.1586,73.0447,73.0447,10127.0
2018-03-21 12:00:00,83.31,83.31,83.23,83.25,7857.0,73.0271,73.0271,72.957,72.9745,7857.0
2018-03-21 12:05:00,83.26,83.32,83.22,83.31,5233.0,72.9833,73.0359,72.9482,73.0271,5233.0
2018-03-21 12:10:00,83.31,83.31,83.2,83.22,5931.0,73.0271,73.0271,72.9307,72.9482,5931.0
2018-03-21 12:15:00,83.23,83.27,83.22,83.25,4873.0,72.957,72.9921,72.9482,72.9745,4873.0
2018-03-21 12:20:00,83.25,83.27,83.23,83.23,4900.0,72.9745,72.9921,72.957,72.957,4900.0
2018-03-21 12:25:00,83.25,83.26,83.23,83.25,3649.0,72.9745,72.9833,72.957,72.9745,3649.0
2018-03-21 12:30:00,83.24,83.25,83.19,83.19,5162.0,72.9658,72.9745,72.9219,72.9219,5162.0
2018-03-21 12:35:00,83.2,83.27,83.19,83.26,5023.0,72.9307,72.9921,72.9219,72.9833,5023.0
2018-03-21 12:40:00,83.27,83.33,83.27,83.29,3780.0,72.9921,73.0447,72.9921,73.0096,3780.0
2018-03-21 12:45:00,83.29,83.29,83.26,83.26,4191.0,73.0096,73.0096,72.9833,72.9833,4191.0
2018-03-21 12:50:00,83.26,83.3,83.25,83.25,3750.0,72.9833,73.0184,72.9745,72.9745,3750.0
2018-03-21 12:55:00,83.25,83.32,83.25,83.3,8944.0,72.9745,73.0359,72.9745,73.0184,8944.0
2018-03-21 13:00:00,83.3,83.32,83.27,83.29,4436.0,73.0184,73.0359,72.9921,73.0096,4436.0
2018-03-21 13:05:00,83.3,83.3,83.24,83.25,7191.0,73.0184,73.0184,72.9658,72.9745,7191.0
2018-03-21 13:10:00,83.23,83.25,83.18,83.19,1891.0,72.957,72.9745,72.9132,72.9219,1891.0
2018-03-21 13:15:00,83.2,83.2,83.16,83.2,5713.0,72.9307,72.9307,72.8957,72.9307,5713.0
2018-03-21 13:20:00,83.19,83.23,83.19,83.2,4400.0,72.9219,72.957,72.9219,72.9307,4400.0
2018-03-21 13:25:00,83.2,83.25,83.2,83.24,6000.0,72.9307,72.9745,72.9307,72.9658,6000.0
2018-03-21 13:30:00,83.23,83.23,83.16,83.16,5400.0,72.957,72.957,72.8957,72.8957,5400.0
2018-03-21 13:35:00,83.15,83.15,83.08,83.08,5898.0,72.8869,72.8869,72.8255,72.8255,5898.0
2018-03-21 13:40:00,83.06,83.08,83.01,83.02,6390.0,72.808,72.8255,72.7642,72.7729,6390.0
2018-03-21 13:45:00,83.02,83.2,83.01,83.2,14681.0,72.7729,72.9307,72.7642,72.9307,14681.0
2018-03-21 13:50:00,83.18,83.18,83.09,83.12,12838.0,72.9132,72.9132,72.8343,72.8606,12838.0
2018-03-21 13:55:00,83.12,83.16,83.01,83.01,7003.0,72.8606,72.8957,72.7642,72.7642,7003.0
2018-03-21 14:00:00,83.04,83.35,82.94,83.08,32780.0,72.7905,73.0622,72.7028,72.8255,32780.0
2018-03-21 14:05:00,83.05,83.37,83.05,83.33,10941.0,72.7992,73.0797,72.7992,73.0447,10941.0
2018-03-21 14:10:00,83.31,83.32,83.15,83.28,15206.0,73.0271,73.0359,72.8869,73.0008,15206.0
2018-03-21 14:15:00,83.3,83.38,83.27,83.27,7664.0,73.0184,73.0885,72.9921,72.9921,7664.0
2018-03-21 14:20:00,83.29,83.31,83.21,83.27,16769.0,73.0096,73.0271,72.9395,72.9921,16769.0
2018-03-21 14:25:00,83.23,83.24,83.05,83.16,9800.0,72.957,72.9658,72.7992,72.8957,9800.0
2018-03-21 14:30:00,83.16,83.19,83.06,83.14,10753.0,72.8957,72.9219,72.808,72.8781,10753.0
2018-03-21 14:35:00,83.14,83.15,82.91,82.94,11123.0,72.8781,72.8869,72.6765,72.7028,11123.0
2018-03-21 14:40:00,82.94,83.08,82.88,83.02,8926.0,72.7028,72.8255,72.6502,72.7729,8926.0
2018-03-21 14:45:00,83.02,83.02,82.8,82.84,10100.0,72.7729,72.7729,72.5801,72.6151,10100.0
2018-03-21 14:50:00,82.81,82.85,82.7,82.8,18596.0,72.5889,72.6239,72.4924,72.5801,18596.0
2018-03-21 14:55:00,82.83,82.97,82.77,82.96,10881.0,72.6064,72.7291,72.5538,72.7203,10881.0
2018-03-21 15:00:00,82.91,83.13,82.91,83.11,11496.0,72.6765,72.8694,72.6765,72.8518,11496.0
2018-03-21 15:05:00,83.09,83.09,82.86,83.01,25323.0,72.8343,72.8343,72.6327,72.7642,25323.0
2018-03-21 15:10:00,83.01,83.11,82.88,83.11,16245.0,72.7642,72.8518,72.6502,72.8518,16245.0
2018-03-21 15:15:00,83.17,83.18,83.03,83.07,13077.0,72.9044,72.9132,72.7817,72.8168,13077.0
2018-03-21 15:20:00,83.05,83.13,83.05,83.07,16116.0,72.7992,72.8694,72.7992,72.8168,16116.0
2018-03-21 15:25:00,83.07,83.08,82.91,82.95,17341.0,72.8168,72.8255,72.6765,72.7116,17341.0
2018-03-21 15:30:00,82.95,83.02,82.9,83.02,21487.0,72.7116,72.7729,72.6677,72.7729,21487.0
2018-03-21 15:35:00,83.02,83.14,83.02,83.08,17650.0,72.7729,72.8781,72.7729,72.8255,17650.0
2018-03-21 15:40:00,83.07,83.08,82.96,82.98,30114.0,72.8168,72.8255,72.7203,72.7379,30114.0
2018-03-21 15:45:00,82.98,83.08,82.94,83.04,32051.0,72.7379,72.8255,72.7028,72.7905,32051.0
2018-03-21 15:50:00,83.02,83.02,82.86,82.88,30701.0,72.7729,72.7729,72.6327,72.6502,30701.0
2018-03-21 15:55:00,82.88,82.92,82.79,82.79,68340.0,72.6502,72.6853,72.5713,72.5713,68340.0
2018-03-22 09:30:00,82.09,82.49,82.09,82.4,25980.0,71.9577,72.3083,71.9577,72.2295,25980.0
2018-03-22 09:35:00,82.46,82.69,82.42,82.53,10856.0,72.2821,72.4837,72.247,72.3434,10856.0
2018-03-22 09:40:00,82.54,82.54,82.34,82.4,7188.0,72.3522,72.3522,72.1769,72.2295,7188.0
2018-03-22 09:45:00,82.41,82.71,82.41,82.7,12047.0,72.2382,72.5012,72.2382,72.4924,12047.0
2018-03-22 09:50:00,82.7,82.74,82.66,82.66,3452.0,72.4924,72.5275,72.4574,72.4574,3452.0
2018-03-22 09:55:00,82.71,82.76,82.66,82.7,15904.0,72.5012,72.545,72.4574,72.4924,15904.0
2018-03-22 10:00:00,82.7,82.79,82.7,82.79,7404.0,72.4924,72.5713,72.4924,72.5713,7404.0
2018-03-22 10:05:00,82.78,82.84,82.74,82.75,11939.0,72.5626,72.6151,72.5275,72.5363,11939.0
2018-03-22 10:10:00,82.7,83.04,82.69,82.98,14134.0,72.4924,72.7905,72.4837,72.7379,14134.0
2018-03-22 10:15:00,82.96,82.99,82.89,82.91,7450.0,72.7203,72.7466,72.659,72.6765,7450.0
2018-03-22 10:20:00,82.88,82.98,82.87,82.91,6782.0,72.6502,72.7379,72.6414,72.6765,6782.0
2018-03-22 10:25:00,82.94,82.95,82.85,82.89,7530.0,72.7028,72.7116,72.6239,72.659,7530.0
2018-03-22 10:30:00,82.87,82.87,82.73,82.84,6300.0,72.6414,72.6414,72.5187,72.6151,6300.0
2018-03-22 10:35:00,82.83,82.85,82.68,82.76,19359.0,72.6064,72.6239,72.4749,72.545,19359.0
2018-03-22 10:40:00,82.77,82.8,82.64,82.64,7803.0,72.5538,72.5801,72.4398,72.4398,7803.0
2018-03-22 10:45:00,82.65,82.66,82.43,82.5,10240.0,72.4486,72.4574,72.2558,72.3171,10240.0
2018-03-22 10:50:00,82.5,82.53,82.45,82.53,12451.0,72.3171,72.3434,72.2733,72.3434,12451.0
2018-03-22 10:55:00,82.52,82.53,82.29,82.4,27242.0,72.3346,72.3434,72.133,72.2295,27242.0
2018-03-22 11:00:00,82.42,82.51,82.41,82.5,13376.0,72.247,72.3259,72.2382,72.3171,13376.0
2018-03-22 11:05:00,82.49,82.65,82.48,82.65,9136.0,72.3083,72.4486,72.2996,72.4486,9136.0
2018-03-22 11:10:00,82.66,82.71,82.58,82.6,10221.0,72.4574,72.5012,72.3872,72.4048,10221.0
2018-03-22 11:15:00,82.58,82.73,82.56,82.7,7081.0,72.3872,72.5187,72.3697,72.4924,7081.0
2018-03-22 11:20:00,82.7,82.71,82.57,82.64,8366.0,72.4924,72.5012,72.3785,72.4398,8366.0
2018-03-22 11:25:00,82.64,82.68,82.56,82.59,17906.0,72.4398,72.4749,72.3697,72.396,17906.0
2018-03-22 11:30:00,82.59,82.68,82.49,82.53,15121.0,72.396,72.4749,72.3083,72.3434,15121.0
2018-03-22 11:35:00,82.52,82.59,82.49,82.56,16819.0,72.3346,72.396,72.3083,72.3697,16819.0
2018-03-22 11:40:00,82.56,82.62,82.53,82.6,13226.0,72.3697,72.4223,72.3434,72.4048,13226.0
2018-03-22 11:45:00,82.6,82.71,82.55,82.69,12954.0,72.4048,72.5012,72.3609,72.4837,12954.0
2018-03-22 11:50:00,82.66,82.79,82.64,82.76,20495.0,72.4574,72.5713,72.4398,72.545,20495.0
2018-03-22 11:55:00,82.76,82.82,82.72,82.77,10200.0,72.545,72.5976,72.51,72.5538,10200.0
2018-03-22 12:00:00,82.72,82.79,82.64,82.79,13700.0,72.51,72.5713,72.4398,72.5713,13700.0
2018-03-22 12:05:00,82.79,82.88,82.78,82.85,11395.0,72.5713,72.6502,72.5626,72.6239,11395.0
2018-03-22 12:10:00,82.87,82.96,82.87,82.9,10294.0,72.6414,72.7203,72.6414,72.6677,10294.0
2018-03-22 12:15:00,82.88,83.07,82.86,83.03,12687.0,72.6502,72.8168,72.6327,72.7817,12687.0
2018-03-22 12:20:00,83.05,83.11,83.01,83.06,10738.0,72.7992,72.8518,72.7642,72.808,10738.0
2018-03-22 12:25:00,83.08,83.19,83.02,83.12,17340.0,72.8255,72.9219,72.7729,72.8606,17340.0
2018-03-22 12:30:00,83.12,83.24,83.06,83.24,12074.0,72.8606,72.9658,72.808,72.9658,12074.0
2018-03-22 12:35:00,83.24,83.29,83.17,83.17,7882.0,72.9658,73.0096,72.9044,72.9044,7882.0
2018-03-22 12:40:00,83.18,83.2,83.09,83.1,7845.0,72.9132,72.9307,72.8343,72.8431,7845.0
2018-03-22 12:45:00,83.05,83.15,83.03,83.12,9170.0,72.7992,72.8869,72.7817,72.8606,9170.0
2018-03-22 12:50:00,83.12,83.26,83.09,83.15,17773.0,72.8606,72.9833,72.8343,72.8869,17773.0
2018-03-22 12:55:00,83.13,83.17,83.1,83.14,4636.0,72.8694,72.9044,72.8431,72.8781,4636.0
2018-03-22 13:00:00,83.14,83.14,83.01,83.03,12949.0,72.8781,72.8781,72.7642,72.7817,12949.0
2018-03-22 13:05:00,83.02,83.02,82.92,82.95,7551.0,72.7729,72.7729,72.6853,72.7116,7551.0
2018-03-22 13:10:00,82.95,82.98,82.83,82.92,11546.0,72.7116,72.7379,72.6064,72.6853,11546.0
2018-03-22 13:15:00,82.95,82.97,82.89,82.95,18663.0,72.7116,72.7291,72.659,72.7116,18663.0
2018-03-22 13:20:00,82.94,83.16,82.92,83.15,21511.0,72.7028,72.8957,72.6853,72.8869,21511.0
2018-03-22 13:25:00,83.17,83.3,83.15,83.3,15291.0,72.9044,73.0184,72.8869,73.0184,15291.0
2018-03-22 13:30:00,83.31,83.34,83.23,83.28,17344.0,73.0271,73.0534,72.957,73.0008,17344.0
2018-03-22 13:35:00,83.31,83.38,83.26,83.28,10110.0,73.0271,73.0885,72.9833,73.0008,10110.0
2018-03-22 13:40:00,83.29,83.33,83.24,83.31,11531.0,73.0096,73.0447,72.9658,73.0271,11531.0
2018-03-22 13:45:00,83.32,83.37,83.22,83.22,6650.0,73.0359,73.0797,72.9482,72.9482,6650.0
2018-03-22 13:50:00,83.22,83.26,83.2,83.2,7818.0,72.9482,72.9833,72.9307,72.9307,7818.0
2018-03-22 13:55:00,83.21,83.27,83.15,83.21,8707.0,72.9395,72.9921,72.8869,72.9395,8707.0
2018-03-22 14:00:00,83.23,83.24,83.06,83.12,15101.0,72.957,72.9658,72.808,72.8606,15101.0
2018-03-22 14:05:00,83.11,83.16,83.04,83.06,7727.0,72.8518,72.8957,72.7905,72.808,7727.0
2018-03-22 14:10:00,83.06,83.11,83.01,83.09,10502.0,72.808,72.8518,72.7642,72.8343,10502.0
2018-03-22 14:15:00,83.09,83.1,82.99,82.99,11227.0,72.8343,72.8431,72.7466,72.7466,11227.0
2018-03-22 14:20:00,82.97,83.0,82.84,82.85,13581.0,72.7291,72.7554,72.6151,72.6239,13581.0
2018-03-22 14:25:00,82.87,82.87,82.77,82.77,12785.0,72.6414,72.6414,72.5538,72.5538,12785.0
2018-03-22 14:30:00,82.73,82.79,82.7,82.76,12083.0,72.5187,72.5713,72.4924,72.545,12083.0
2018-03-22 14:35:00,82.77,82.86,82.72,82.86,7939.0,72.5538,72.6327,72.51,72.6327,7939.0
2018-03-22 14:40:00,82.85,82.85,82.74,82.8,13591.0,72.6239,72.6239,72.5275,72.5801,13591.0
2018-03-22 14:45:00,82.8,82.85,82.7,82.78,12736.0,72.5801,72.6239,72.4924,72.5626,12736.0
2018-03-22 14:50:00,82.78,82.79,82.7,82.7,9888.0,72.5626,72.5713,72.4924,72.4924,9888.0
2018-03-22 14:55:00,82.7,82.71,82.6,82.61,12601.0,72.4924,72.5012,72.4048,72.4135,12601.0
2018-03-22 15:00:00,82.61,82.78,82.59,82.7,29862.0,72.4135,72.5626,72.396,72.4924,29862.0
2018-03-22 15:05:00,82.69,82.73,82.59,82.6,33768.0,72.4837,72.5187,72.396,72.4048,33768.0
2018-03-22 15:10:00,82.61,82.63,82.5,82.53,12950.0,72.4135,72.4311,72.3171,72.3434,12950.0
2018-03-22 15:15:00,82.54,82.56,82.42,82.51,39857.0,72.3522,72.3697,72.247,72.3259,39857.0
2018-03-22 15:20:00,82.5,82.62,82.49,82.59,20842.0,72.3171,72.4223,72.3083,72.396,20842.0
2018-03-22 15:25:00,82.59,82.63,82.49,82.5,15989.0,72.396,72.4311,72.3083,72.3171,15989.0
2018-03-22 15:30:00,82.48,82.58,82.47,82.54,47181.0,72.2996,72.3872,72.2908,72.3522,47181.0
2018-03-22 15:35:00,82.54,82.55,82.46,82.5,35190.0,72.3522,72.3609,72.2821,72.3171,35190.0
2018-03-22 15:40:00,82.49,82.51,82.42,82.45,50529.0,72.3083,72.3259,72.247,72.2733,50529.0
2018-03-22 15:45:00,82.47,82.47,82.12,82.15,77846.0,72.2908,72.2908,71.984,72.0103,77846.0
2018-03-22 15:50:00,82.17,82.31,82.08,82.15,79792.0,72.0278,72.1506,71.949,72.0103,79792.0
2018-03-22 15:55:00,82.16,82.31,82.08,82.16,159007.0,72.0191,72.1506,71.949,72.0191,159007.0
2018-03-23 09:30:00,82.41,82.92,82.39,82.88,25437.0,72.2382,72.6853,72.2207,72.6502,25437.0
2018-03-23 09:35:00,82.89,82.9,82.49,82.72,15325.0,72.659,72.6677,72.3083,72.51,15325.0
2018-03-23 09:40:00,82.46,82.55,82.39,82.42,6748.0,72.2821,72.3609,72.2207,72.247,6748.0
2018-03-23 09:45:00,82.42,82.58,82.26,82.36,22600.0,72.247,72.3872,72.1067,72.1944,22600.0
2018-03-23 09:50:00,82.38,82.53,82.34,82.52,13793.0,72.2119,72.3434,72.1769,72.3346,13793.0
2018-03-23 09:55:00,82.5,82.5,82.28,82.36,21524.0,72.3171,72.3171,72.1243,72.1944,21524.0
2018-03-23 10:00:00,82.31,82.47,82.3,82.36,10433.0,72.1506,72.2908,72.1418,72.1944,10433.0
2018-03-23 10:05:00,82.37,82.37,82.21,82.34,10650.0,72.2032,72.2032,72.0629,72.1769,10650.0
2018-03-23 10:10:00,82.31,82.4,82.24,82.29,11921.0,72.1506,72.2295,72.0892,72.133,11921.0
2018-03-23 10:15:00,82.28,82.35,82.2,82.25,26982.0,72.1243,72.1856,72.0541,72.098,26982.0
2018-03-23 10:20:00,82.24,82.45,82.16,82.34,34250.0,72.0892,72.2733,72.0191,72.1769,34250.0
2018-03-23 10:25:00,82.36,82.64,82.36,82.6,40578.0,72.1944,72.4398,72.1944,72.4048,40578.0
2018-03-23 10:30:00,82.63,82.79,82.61,82.79,35230.0,72.4311,72.5713,72.4135,72.5713,35230.0
2018-03-23 10:35:00,82.77,82.77,82.57,82.63,13111.0,72.5538,72.5538,72.3785,72.4311,13111.0
2018-03-23 10:40:00,82.64,82.78,82.63,82.67,10050.0,72.4398,72.5626,72.4311,72.4661,10050.0
2018-03-23 10:45:00,82.68,82.83,82.67,82.72,11710.0,72.4749,72.6064,72.4661,72.51,11710.0
2018-03-23 10:50:00,82.72,82.84,82.66,82.74,13000.0,72.51,72.6151,72.4574,72.5275,13000.0
2018-03-23 10:55:00,82.76,82.8,82.64,82.75,20727.0,72.545,72.5801,72.4398,72.5363,20727.0
2018-03-23 11:00:00,82.76,82.8,82.63,82.69,20534.0,72.545,72.5801,72.4311,72.4837,20534.0
2018-03-23 11:05:00,82.67,82.67,82.5,82.52,9500.0,72.4661,72.4661,72.3171,72.3346,9500.0
2018-03-23 11:10:00,82.51,82.57,82.47,82.57,11028.0,72.3259,72.3785,72.2908,72.3785,11028.0
2018-03-23 11:15:00,82.56,82.57,82.47,82.56,9947.0,72.3697,72.3785,72.2908,72.3697,9947.0
2018-03-23 11:20:00,82.55,82.58,82.4,82.47,9869.0,72.3609,72.3872,72.2295,72.2908,9869.0
2018-03-23 11:25:00,82.48,82.68,82.46,82.52,12815.0,72.2996,72.4749,72.2821,72.3346,12815.0
2018-03-23 11:30:00,82.53,82.58,82.49,82.51,11788.0,72.3434,72.3872,72.3083,72.3259,11788.0
2018-03-23 11:35:00,82.51,82.51,82.31,82.33,8274.0,72.3259,72.3259,72.1506,72.1681,8274.0
2018-03-23 11:40:00,82.31,82.36,82.26,82.26,15192.0,72.1506,72.1944,72.1067,72.1067,15192.0
2018-03-23 11:45:00,82.25,82.25,82.15,82.18,9029.0,72.098,72.098,72.0103,72.0366,9029.0
2018-03-23 11:50:00,82.2,82.2,82.0,82.12,9017.0,72.0541,72.0541,71.8788,71.984,9017.0
2018-03-23 11:55:00,82.11,82.11,81.99,81.99,11414.0,71.9753,71.9753,71.8701,71.8701,11414.0
2018-03-23 12:00:00,81.99,82.28,81.99,82.28,12668.0,71.8701,72.1243,71.8701,72.1243,12668.0
2018-03-23 12:05:00,82.3,82.37,82.22,82.29,8200.0,72.1418,72.2032,72.0717,72.133,8200.0
2018-03-23 12:10:00,82.28,82.33,82.21,82.26,13023.0,72.1243,72.1681,72.0629,72.1067,13023.0
2018-03-23 12:15:00,82.25,82.31,82.2,82.23,11814.0,72.098,72.1506,72.0541,72.0804,11814.0
2018-03-23 12:20:00,82.26,82.45,82.25,82.45,11328.0,72.1067,72.2733,72.098,72.2733,11328.0
2018-03-23 12:25:00,82.43,82.59,82.42,82.53,19930.0,72.2558,72.396,72.247,72.3434,19930.0
2018-03-23 12:30:00,82.54,82.59,82.52,82.55,10926.0,72.3522,72.396,72.3346,72.3609,10926.0
2018-03-23 12:35:00,82.55,82.56,82.35,82.36,19235.0,72.3609,72.3697,72.1856,72.1944,19235.0
2018-03-23 12:40:00,82.35,82.37,82.26,82.28,13673.0,72.1856,72.2032,72.1067,72.1243,13673.0
2018-03-23 12:45:00,82.25,82.37,82.23,82.33,12236.0,72.098,72.2032,72.0804,72.1681,12236.0
2018-03-23 12:50:00,82.34,82.44,82.32,82.4,17310.0,72.1769,72.2645,72.1593,72.2295,17310.0
2018-03-23 12:55:00,82.4,82.4,82.23,82.26,6522.0,72.2295,72.2295,72.0804,72.1067,6522.0
2018-03-23 13:00:00,82.24,82.41,82.21,82.38,15610.0,72.0892,72.2382,72.0629,72.2119,15610.0
2018-03-23 13:05:00,82.37,82.51,82.36,82.49,8900.0,72.2032,72.3259,72.1944,72.3083,8900.0
2018-03-23 13:10:00,82.5,82.56,82.5,82.55,10851.0,72.3171,72.3697,72.3171,72.3609,10851.0
2018-03-23 13:15:00,82.53,82.56,82.48,82.54,9713.0,72.3434,72.3697,72.2996,72.3522,9713.0
2018-03-23 13:20:00,82.53,82.65,82.5,82.65,9470.0,72.3434,72.4486,72.3171,72.4486,9470.0
2018-03-23 13:25:00,82.67,82.71,82.53,82.66,19104.0,72.4661,72.5012,72.3434,72.4574,19104.0
2018-03-23 13:30:00,82.67,82.79,82.62,82.7,14253.0,72.4661,72.5713,72.4223,72.4924,14253.0
2018-03-23 13:35:00,82.7,82.72,82.54,82.56,24910.0,72.4924,72.51,72.3522,72.3697,24910.0
2018-03-23 13:40:00,82.55,82.57,82.52,82.54,10700.0,72.3609,72.3785,72.3346,72.3522,10700.0
2018-03-23 13:45:00,82.55,82.71,82.54,82.7,15520.0,72.3609,72.5012,72.3522,72.4924,15520.0
2018-03-23 13:50:00,82.71,82.89,82.71,82.87,15662.0,72.5012,72.659,72.5012,72.6414,15662.0
2018-03-23 13:55:00,82.87,82.93,82.82,82.86,30918.0,72.6414,72.694,72.5976,72.6327,30918.0
2018-03-23 14:00:00,82.87,82.96,82.8,82.81,24813.0,72.6414,72.7203,72.5801,72.5889,24813.0
2018-03-23 14:05:00,82.82,82.84,82.65,82.68,13313.0,72.5976,72.6151,72.4486,72.4749,13313.0
2018-03-23 14:10:00,82.68,82.69,82.6,82.6,17906.0,72.4749,72.4837,72.4048,72.4048,17906.0
2018-03-23 14:15:00,82.59,82.6,82.51,82.56,15311.0,72.396,72.4048,72.3259,72.3697,15311.0
2018-03-23 14:20:00,82.56,82.59,82.45,82.51,13245.0,72.3697,72.396,72.2733,72.3259,13245.0
2018-03-23 14:25:00,82.5,82.5,82.31,82.4,16145.0,72.3171,72.3171,72.1506,72.2295,16145.0
2018-03-23 14:30:00,82.38,82.46,82.32,82.36,12959.0,72.2119,72.2821,72.1593,72.1944,12959.0
2018-03-23 14:35:00,82.35,82.4,82.27,82.38,16042.0,72.1856,72.2295,72.1155,72.2119,16042.0
2018-03-23 14:40:00,82.38,82.45,82.31,82.34,17747.0,72.2119,72.2733,72.1506,72.1769,17747.0
2018-03-23 14:45:00,82.34,82.34,82.14,82.2,19558.0,72.1769,72.1769,72.0015,72.0541,19558.0
2018-03-23 14:50:00,82.2,82.29,82.06,82.29,27643.0,72.0541,72.133,71.9314,72.133,27643.0
2018-03-23 14:55:00,82.29,82.29,81.85,81.89,59042.0,72.133,72.133,71.7473,71.7824,59042.0
2018-03-23 15:00:00,81.9,81.97,81.8,81.84,31066.0,71.7912,71.8525,71.7035,71.7386,31066.0
2018-03-23 15:05:00,81.84,82.04,81.84,81.88,36716.0,71.7386,71.9139,71.7386,71.7736,36716.0
2018-03-23 15:10:00,81.87,82.08,81.84,82.04,42056.0,71.7649,71.949,71.7386,71.9139,42056.0
2018-03-23 15:15:00,82.05,82.25,82.05,82.21,64638.0,71.9227,72.098,71.9227,72.0629,64638.0
2018-03-23 15:20:00,82.2,82.26,81.98,82.0,72919.0,72.0541,72.1067,71.8613,71.8788,72919.0
2018-03-23 15:25:00,81.98,82.21,81.96,82.17,56922.0,71.8613,72.0629,71.8438,72.0278,56922.0
2018-03-23 15:30:00,82.16,82.17,82.03,82.07,48021.0,72.0191,72.0278,71.9051,71.9402,48021.0
2018-03-23 15:35:00,82.08,82.09,81.93,82.08,74827.0,71.949,71.9577,71.8175,71.949,74827.0
2018-03-23 15:40:00,82.05,82.14,81.93,81.98,90408.0,71.9227,72.0015,71.8175,71.8613,90408.0
2018-03-23 15:45:00,81.97,82.02,81.9,81.96,105223.0,71.8525,71.8964,71.7912,71.8438,105223.0
2018-03-23 15:50:00,81.96,81.96,81.71,81.79,131810.0,71.8438,71.8438,71.6246,71.6947,131810.0
2018-03-23 15:55:00,81.78,81.84,81.7,81.71,248206.0,71.686,71.7386,71.6159,71.6246,248206.0
2018-03-26 09:30:00,82.58,83.15,82.56,83.08,35760.0,72.3872,72.8869,72.3697,72.8255,35760.0
2018-03-26 09:35:00,83.09,83.26,83.04,83.16,13664.0,72.8343,72.9833,72.7905,72.8957,13664.0
2018-03-26 09:40:00,83.25,83.52,83.25,83.34,21998.0,72.9745,73.2112,72.9745,73.0534,21998.0
2018-03-26 09:45:00,83.28,83.39,83.24,83.26,16932.0,73.0008,73.0973,72.9658,72.9833,16932.0
2018-03-26 09:50:00,83.25,83.42,83.18,83.28,41627.0,72.9745,73.1236,72.9132,73.0008,41627.0
2018-03-26 09:55:00,83.32,83.47,83.32,83.43,14790.0,73.0359,73.1674,73.0359,73.1323,14790.0
2018-03-26 10:00:00,83.47,83.51,83.36,83.43,17018.0,73.1674,73.2025,73.071,73.1323,17018.0
2018-03-26 10:05:00,83.43,83.44,83.35,83.35,14505.0,73.1323,73.1411,73.0622,73.0622,14505.0
2018-03-26 10:10:00,83.33,83.35,83.22,83.22,12437.0,73.0447,73.0622,72.9482,72.9482,12437.0
2018-03-26 10:15:00,83.25,83.35,83.18,83.35,16046.0,72.9745,73.0622,72.9132,73.0622,16046.0
2018-03-26 10:20:00,83.35,83.36,83.29,83.32,11632.0,73.0622,73.071,73.0096,73.0359,11632.0
2018-03-26 10:25:00,83.31,83.32,83.2,83.23,15717.0,73.0271,73.0359,72.9307,72.957,15717.0
2018-03-26 10:30:00,83.22,83.22,83.08,83.13,14502.0,72.9482,72.9482,72.8255,72.8694,14502.0
2018-03-26 10:35:00,83.15,83.21,83.09,83.17,12375.0,72.8869,72.9395,72.8343,72.9044,12375.0
2018-03-26 10:40:00,83.17,83.25,83.1,83.13,39349.0,72.9044,72.9745,72.8431,72.8694,39349.0
2018-03-26 10:45:00,83.13,83.13,82.99,83.04,10023.0,72.8694,72.8694,72.7466,72.7905,10023.0
2018-03-26 10:50:00,83.05,83.17,83.03,83.04,11395.0,72.7992,72.9044,72.7817,72.7905,11395.0
2018-03-26 10:55:00,83.04,83.11,82.97,83.03,21502.0,72.7905,72.8518,72.7291,72.7817,21502.0
2018-03-26 11:00:00,83.03,83.1,82.94,82.98,19115.0,72.7817,72.8431,72.7028,72.7379,19115.0
2018-03-26 11:05:00,82.99,83.0,82.87,82.97,27634.0,72.7466,72.7554,72.6414,72.7291,27634.0
2018-03-26 11:10:00,82.95,83.15,82.95,83.09,26316.0,72.7116,72.8869,72.7116,72.8343,26316.0
2018-03-26 11:15:00,83.1,83.11,82.96,83.11,33672.0,72.8431,72.8518,72.7203,72.8518,33672.0
2018-03-26 11:20:00,83.11,83.37,83.06,83.37,34676.0,72.8518,73.0797,72.808,73.0797,34676.0
2018-03-26 11:25:00,83.34,83.4,83.26,83.38,16089.0,73.0534,73.106,72.9833,73.0885,16089.0
2018-03-26 11:30:00,83.36,83.41,83.3,83.38,21688.0,73.071,73.1148,73.0184,73.0885,21688.0
2018-03-26 11:35:00,83.36,83.44,83.3,83.4,16736.0,73.071,73.1411,73.0184,73.106,16736.0
2018-03-26 11:40:00,83.42,83.54,83.42,83.51,10412.0,73.1236,73.2287,73.1236,73.2025,10412.0
2018-03-26 11:45:00,83.51,83.56,83.42,83.42,11142.0,73.2025,73.2463,73.1236,73.1236,11142.0
2018-03-26 11:50:00,83.44,83.44,83.34,83.39,11989.0,73.1411,73.1411,73.0534,73.0973,11989.0
2018-03-26 11:55:00,83.4,83.43,83.33,83.43,8546.0,73.106,73.1323,73.0447,73.1323,8546.0
2018-03-26 12:00:00,83.45,83.46,83.38,83.38,6715.0,73.1499,73.1586,73.0885,73.0885,6715.0
2018-03-26 12:05:00,83.38,83.52,83.37,83.52,11319.0,73.0885,73.2112,73.0797,73.2112,11319.0
2018-03-26 12:10:00,83.51,83.59,83.48,83.59,5400.0,73.2025,73.2726,73.1762,73.2726,5400.0
2018-03-26 12:15:00,83.57,83.61,83.54,83.55,6590.0,73.255,73.2901,73.2287,73.2375,6590.0
2018-03-26 12:20:00,83.56,83.67,83.56,83.65,17553.0,73.2463,73.3427,73.2463,73.3252,17553.0
2018-03-26 12:25:00,83.67,83.74,83.59,83.6,7620.0,73.3427,73.4041,73.2726,73.2813,7620.0
2018-03-26 12:30:00,83.62,83.68,83.61,83.68,6873.0,73.2989,73.3515,73.2901,73.3515,6873.0
2018-03-26 12:35:00,83.7,83.77,83.69,83.71,13012.0,73.369,73.4304,73.3602,73.3778,13012.0
2018-03-26 12:40:00,83.7,83.73,83.69,83.69,3100.0,73.369,73.3953,73.3602,73.3602,3100.0
2018-03-26 12:45:00,83.7,83.7,83.57,83.58,5515.0,73.369,73.369,73.255,73.2638,5515.0
2018-03-26 12:50:00,83.59,83.61,83.5,83.5,5802.0,73.2726,73.2901,73.1937,73.1937,5802.0
2018-03-26 12:55:00,83.46,83.5,83.45,83.45,5110.0,73.1586,73.1937,73.1499,73.1499,5110.0
2018-03-26 13:00:00,83.43,83.57,83.42,83.53,6409.0,73.1323,73.255,73.1236,73.22,6409.0
2018-03-26 13:05:00,83.51,83.58,83.47,83.53,8736.0,73.2025,73.2638,73.1674,73.22,8736.0
2018-03-26 13:10:00,83.54,83.63,83.52,83.61,6182.0,73.2287,73.3076,73.2112,73.2901,6182.0
2018-03-26 13:15:00,83.67,83.72,83.66,83.67,8065.0,73.3427,73.3865,73.3339,73.3427,8065.0
2018-03-26 13:20:00,83.68,83.69,83.59,83.59,7031.0,73.3515,73.3602,73.2726,73.2726,7031.0
2018-03-26 13:25:00,83.59,83.6,83.48,83.5,7155.0,73.2726,73.2813,73.1762,73.1937,7155.0
2018-03-26 13:30:00,83.51,83.55,83.49,83.49,8429.0,73.2025,73.2375,73.1849,73.1849,8429.0
2018-03-26 13:35:00,83.53,83.66,83.53,83.63,7500.0,73.22,73.3339,73.22,73.3076,7500.0
2018-03-26 13:40:00,83.66,83.71,83.6,83.6,12545.0,73.3339,73.3778,73.2813,73.2813,12545.0
2018-03-26 13:45:00,83.59,83.65,83.59,83.65,10395.0,73.2726,73.3252,73.2726,73.3252,10395.0
2018-03-26 13:50:00,83.63,83.67,83.52,83.52,11338.0,73.3076,73.3427,73.2112,73.2112,11338.0
2018-03-26 13:55:00,83.52,83.59,83.48,83.59,9827.0,73.2112,73.2726,73.1762,73.2726,9827.0
2018-03-26 14:00:00,83.6,83.73,83.58,83.68,15800.0,73.2813,73.3953,73.2638,73.3515,15800.0
2018-03-26 14:05:00,83.68,83.73,83.62,83.7,10414.0,73.3515,73.3953,73.2989,73.369,10414.0
2018-03-26 14:10:00,83.71,83.84,83.71,83.8,16714.0,73.3778,73.4917,73.3778,73.4567,16714.0
2018-03-26 14:15:00,83.8,83.85,83.75,83.84,10540.0,73.4567,73.5005,73.4128,73.4917,10540.0
2018-03-26 14:20:00,83.86,83.94,83.82,83.82,13462.0,73.5093,73.5794,73.4742,73.4742,13462.0
2018-03-26 14:25:00,83.83,83.89,83.81,83.86,13940.0,73.483,73.5355,73.4654,73.5093,13940.0
2018-03-26 14:30:00,83.89,83.91,83.83,83.85,13069.0,73.5355,73.5531,73.483,73.5005,13069.0
2018-03-26 14:35:00,83.88,83.91,83.81,83.87,14328.0,73.5268,73.5531,73.4654,73.518,14328.0
2018-03-26 14:40:00,83.88,83.98,83.88,83.95,17220.0,73.5268,73.6144,73.5268,73.5881,17220.0
2018-03-26 14:45:00,83.96,83.97,83.87,83.9,12399.0,73.5969,73.6057,73.518,73.5443,12399.0
2018-03-26 14:50:00,83.9,83.97,83.89,83.95,20327.0,73.5443,73.6057,73.5355,73.5881,20327.0
2018-03-26 14:55:00,83.96,84.01,83.9,83.92,15976.0,73.5969,73.6407,73.5443,73.5618,15976.0
2018-03-26 15:00:00,83.92,84.01,83.9,83.98,12635.0,73.5618,73.6407,73.5443,73.6144,12635.0
2018-03-26 15:05:00,83.98,84.09,83.98,84.07,11386.0,73.6144,73.7109,73.6144,73.6933,11386.0
2018-03-26 15:10:00,84.07,84.07,83.99,84.04,17065.0,73.6933,73.6933,73.6232,73.667,17065.0
2018-03-26 15:15:00,84.04,84.13,84.03,84.12,20516.0,73.667,73.7459,73.6583,73.7372,20516.0
2018-03-26 15:20:00,84.13,84.15,84.04,84.08,17559.0,73.7459,73.7635,73.667,73.7021,17559.0
2018-03-26 15:25:00,84.07,84.12,84.06,84.11,24579.0,73.6933,73.7372,73.6846,73.7284,24579.0
2018-03-26 15:30:00,84.11,84.22,84.09,84.22,27243.0,73.7284,73.8248,73.7109,73.8248,27243.0
2018-03-26 15:35:00,84.22,84.22,84.05,84.11,23785.0,73.8248,73.8248,73.6758,73.7284,23785.0
2018-03-26 15:40:00,84.11,84.16,84.07,84.12,33659.0,73.7284,73.7722,73.6933,73.7372,33659.0
2018-03-26 15:45:00,84.09,84.17,84.07,84.08,68716.0,73.7109,73.781,73.6933,73.7021,68716.0
2018-03-26 15:50:00,84.09,84.1,84.0,84.04,52443.0,73.7109,73.7196,73.632,73.667,52443.0
2018-03-26 15:55:00,84.04,84.09,83.97,84.03,161237.0,73.667,73.7109,73.6057,73.6583,161237.0
2018-03-27 09:30:00,84.24,84.64,84.04,84.26,47627.0,73.8423,74.193,73.667,73.8599,47627.0
2018-03-27 09:35:00,84.33,84.77,84.3,84.75,33431.0,73.9212,74.3069,73.8949,74.2894,33431.0
2018-03-27 09:40:00,84.74,84.85,84.61,84.67,35779.0,74.2806,74.3771,74.1667,74.2193,35779.0
2018-03-27 09:45:00,84.69,84.85,84.65,84.79,49411.0,74.2368,74.3771,74.2017,74.3245,49411.0
2018-03-27 09:50:00,84.74,84.85,84.57,84.72,53796.0,74.2806,74.3771,74.1316,74.2631,53796.0
2018-03-27 09:55:00,84.74,84.98,84.74,84.94,25263.0,74.2806,74.491,74.2806,74.4559,25263.0
2018-03-27 10:00:00,84.97,85.01,84.87,84.95,35297.0,74.4822,74.5173,74.3946,74.4647,35297.0
2018-03-27 10:05:00,84.94,85.05,84.55,84.65,27217.0,74.4559,74.5524,74.1141,74.2017,27217.0
2018-03-27 10:10:00,84.64,84.64,84.43,84.45,25558.0,74.193,74.193,74.0089,74.0264,25558.0
2018-03-27 10:15:00,84.48,84.6,84.44,84.59,21185.0,74.0527,74.1579,74.0177,74.1491,21185.0
2018-03-27 10:20:00,84.6,84.6,84.48,84.53,14880.0,74.1579,74.1579,74.0527,74.0966,14880.0
2018-03-27 10:25:00,84.52,84.76,84.5,84.72,26763.0,74.0878,74.2982,74.0703,74.2631,26763.0
2018-03-27 10:30:00,84.72,84.82,84.64,84.74,42736.0,74.2631,74.3508,74.193,74.2806,42736.0
2018-03-27 10:35:00,84.73,84.86,84.73,84.86,23598.0,74.2719,74.3858,74.2719,74.3858,23598.0
2018-03-27 10:40:00,84.87,85.2,84.87,85.18,31489.0,74.3946,74.6839,74.3946,74.6663,31489.0
2018-03-27 10:45:00,85.18,85.21,85.06,85.06,30959.0,74.6663,74.6926,74.5611,74.5611,30959.0
2018-03-27 10:50:00,85.04,85.05,84.84,84.98,23697.0,74.5436,74.5524,74.3683,74.491,23697.0
2018-03-27 10:55:00,85.0,85.0,84.86,84.89,22197.0,74.5085,74.5085,74.3858,74.4121,22197.0
2018-03-27 11:00:00,84.89,84.93,84.81,84.85,30395.0,74.4121,74.4472,74.342,74.3771,30395.0
2018-03-27 11:05:00,84.85,84.91,84.8,84.84,32198.0,74.3771,74.4297,74.3332,74.3683,32198.0
2018-03-27 11:10:00,84.84,84.92,84.66,84.67,32536.0,74.3683,74.4384,74.2105,74.2193,32536.0
2018-03-27 11:15:00,84.69,84.77,84.63,84.72,6732.0,74.2368,74.3069,74.1842,74.2631,6732.0
2018-03-27 11:20:00,84.73,84.78,84.67,84.73,10118.0,74.2719,74.3157,74.2193,74.2719,10118.0
2018-03-27 11:25:00,84.74,84.77,84.71,84.71,7073.0,74.2806,74.3069,74.2543,74.2543,7073.0
2018-03-27 11:30:00,84.75,84.87,84.74,84.87,8625.0,74.2894,74.3946,74.2806,74.3946,8625.0
2018-03-27 11:35:00,84.87,84.88,84.8,84.88,11198.0,74.3946,74.4034,74.3332,74.4034,11198.0
2018-03-27 11:40:00,84.9,85.01,84.9,84.95,15396.0,74.4209,74.5173,74.4209,74.4647,15396.0
2018-03-27 11:45:00,84.95,85.08,84.9,85.06,11357.0,74.4647,74.5787,74.4209,74.5611,11357.0
2018-03-27 11:50:00,85.08,85.16,85.06,85.15,14506.0,74.5787,74.6488,74.5611,74.64,14506.0
2018-03-27 11:55:00,85.16,85.22,85.11,85.16,22641.0,74.6488,74.7014,74.605,74.6488,22641.0
2018-03-27 12:00:00,85.17,85.24,85.06,85.23,16022.0,74.6576,74.7189,74.5611,74.7102,16022.0
2018-03-27 12:05:00,85.22,85.27,85.06,85.06,13762.0,74.7014,74.7452,74.5611,74.5611,13762.0
2018-03-27 12:10:00,85.1,85.19,85.01,85.19,16402.0,74.5962,74.6751,74.5173,74.6751,16402.0
2018-03-27 12:15:00,85.21,85.37,85.2,85.3,22866.0,74.6926,74.8329,74.6839,74.7715,22866.0
2018-03-27 12:20:00,85.31,85.41,85.28,85.41,10202.0,74.7803,74.8679,74.754,74.8679,10202.0
2018-03-27 12:25:00,85.39,85.39,85.27,85.32,13097.0,74.8504,74.8504,74.7452,74.789,13097.0
2018-03-27 12:30:00,85.31,85.31,85.17,85.22,19787.0,74.7803,74.7803,74.6576,74.7014,19787.0
2018-03-27 12:35:00,85.23,85.26,85.06,85.08,12208.0,74.7102,74.7365,74.5611,74.5787,12208.0
2018-03-27 12:40:00,85.1,85.28,85.1,85.25,12940.0,74.5962,74.754,74.5962,74.7277,12940.0
2018-03-27 12:45:00,85.24,85.37,85.23,85.37,24892.0,74.7189,74.8329,74.7102,74.8329,24892.0
2018-03-27 12:50:00,85.36,85.38,85.26,85.29,14347.0,74.8241,74.8416,74.7365,74.7627,14347.0
2018-03-27 12:55:00,85.29,85.32,85.17,85.25,7950.0,74.7627,74.789,74.6576,74.7277,7950.0
2018-03-27 13:00:00,85.25,85.34,85.24,85.29,7684.0,74.7277,74.8066,74.7189,74.7627,7684.0
2018-03-27 13:05:00,85.29,85.36,85.29,85.36,8384.0,74.7627,74.8241,74.7627,74.8241,8384.0
2018-03-27 13:10:00,85.36,85.41,85.31,85.41,10152.0,74.8241,74.8679,74.7803,74.8679,10152.0
2018-03-27 13:15:00,85.43,85.44,85.37,85.39,5500.0,74.8855,74.8942,74.8329,74.8504,5500.0
2018-03-27 13:20:00,85.38,85.38,85.29,85.29,6270.0,74.8416,74.8416,74.7627,74.7627,6270.0
2018-03-27 13:25:00,85.3,85.31,85.24,85.24,5958.0,74.7715,74.7803,74.7189,74.7189,5958.0
2018-03-27 13:30:00,85.26,85.29,85.12,85.17,12973.0,74.7365,74.7627,74.6137,74.6576,12973.0
2018-03-27 13:35:00,85.17,85.17,84.92,84.95,5800.0,74.6576,74.6576,74.4384,74.4647,5800.0
2018-03-27 13:40:00,84.95,84.99,84.91,84.98,9933.0,74.4647,74.4998,74.4297,74.491,9933.0
2018-03-27 13:45:00,84.98,85.01,84.93,84.94,27468.0,74.491,74.5173,74.4472,74.4559,27468.0
2018-03-27 13:50:00,84.95,84.95,84.79,84.84,36514.0,74.4647,74.4647,74.3245,74.3683,36514.0
2018-03-27 13:55:00,84.82,84.96,84.73,84.95,27386.0,74.3508,74.4735,74.2719,74.4647,27386.0
2018-03-27 14:00:00,84.92,84.95,84.72,84.73,43055.0,74.4384,74.4647,74.2631,74.2719,43055.0
2018-03-27 14:05:00,84.74,84.81,84.7,84.73,15432.0,74.2806,74.342,74.2456,74.2719,15432.0
2018-03-27 14:10:00,84.72,84.94,84.72,84.94,20786.0,74.2631,74.4559,74.2631,74.4559,20786.0
2018-03-27 14:15:00,84.93,85.01,84.93,85.0,12631.0,74.4472,74.5173,74.4472,74.5085,12631.0
2018-03-27 14:20:00,85.0,85.0,84.9,84.92,28780.0,74.5085,74.5085,74.4209,74.4384,28780.0
2018-03-27 14:25:00,84.93,84.94,84.71,84.72,14333.0,74.4472,74.4559,74.2543,74.2631,14333.0
2018-03-27 14:30:00,84.73,84.8,84.7,84.78,28704.0,74.2719,74.3332,74.2456,74.3157,28704.0
2018-03-27 14:35:00,84.77,84.79,84.72,84.78,25838.0,74.3069,74.3245,74.2631,74.3157,25838.0
2018-03-27 14:40:00,84.77,84.88,84.77,84.84,13486.0,74.3069,74.4034,74.3069,74.3683,13486.0
2018-03-27 14:45:00,84.8,84.82,84.6,84.6,12155.0,74.3332,74.3508,74.1579,74.1579,12155.0
2018-03-27 14:50:00,84.62,84.64,84.54,84.59,13017.0,74.1754,74.193,74.1053,74.1491,13017.0
2018-03-27 14:55:00,84.57,84.59,84.44,84.44,12306.0,74.1316,74.1491,74.0177,74.0177,12306.0
2018-03-27 15:00:00,84.43,84.47,84.19,84.2,24821.0,74.0089,74.044,73.7985,73.8073,24821.0
2018-03-27 15:05:00,84.2,84.22,83.97,84.17,31742.0,73.8073,73.8248,73.6057,73.781,31742.0
2018-03-27 15:10:00,84.18,84.22,84.07,84.16,21085.0,73.7898,73.8248,73.6933,73.7722,21085.0
2018-03-27 15:15:00,84.17,84.3,84.17,84.21,32853.0,73.781,73.8949,73.781,73.8161,32853.0
2018-03-27 15:20:00,84.21,84.23,84.13,84.18,24284.0,73.8161,73.8336,73.7459,73.7898,24284.0
2018-03-27 15:25:00,84.17,84.17,83.92,83.95,18872.0,73.781,73.781,73.5618,73.5881,18872.0
2018-03-27 15:30:00,83.93,83.96,83.54,83.73,39814.0,73.5706,73.5969,73.2287,73.3953,39814.0
2018-03-27 15:35:00,83.72,83.93,83.72,83.92,36349.0,73.3865,73.5706,73.3865,73.5618,36349.0
2018-03-27 15:40:00,83.92,83.94,83.65,83.65,50737.0,73.5618,73.5794,73.3252,73.3252,50737.0
2018-03-27 15:45:00,83.64,83.76,83.51,83.65,55393.0,73.3164,73.4216,73.2025,73.3252,55393.0
2018-03-27 15:50:00,83.65,84.0,83.62,83.88,61772.0,73.3252,73.632,73.2989,73.5268,61772.0
2018-03-27 15:55:00,83.88,84.04,83.78,83.9,149477.0,73.5268,73.667,73.4391,73.5443,149477.0
2018-03-28 09:30:00,83.96,84.83,83.96,84.61,32372.0,73.5969,74.3595,73.5969,74.1667,32372.0
2018-03-28 09:35:00,84.62,84.62,84.15,84.19,17932.0,74.1754,74.1754,73.7635,73.7985,17932.0
2018-03-28 09:40:00,84.15,84.46,84.12,84.41,40748.0,73.7635,74.0352,73.7372,73.9914,40748.0
2018-03-28 09:45:00,84.38,84.59,84.3,84.52,21798.0,73.9651,74.1491,73.8949,74.0878,21798.0
2018-03-28 09:50:00,84.5,84.96,84.48,84.8,46267.0,74.0703,74.4735,74.0527,74.3332,46267.0
2018-03-28 09:55:00,84.79,85.06,84.7,85.02,33345.0,74.3245,74.5611,74.2456,74.5261,33345.0
2018-03-28 10:00:00,85.05,85.14,84.8,84.93,33149.0,74.5524,74.6313,74.3332,74.4472,33149.0
2018-03-28 10:05:00,84.92,84.95,84.61,84.73,13340.0,74.4384,74.4647,74.1667,74.2719,13340.0
2018-03-28 10:10:00,84.75,84.79,84.64,84.65,26012.0,74.2894,74.3245,74.193,74.2017,26012.0
2018-03-28 10:15:00,84.65,84.72,84.55,84.65,8950.0,74.2017,74.2631,74.1141,74.2017,8950.0
2018-03-28 10:20:00,84.68,84.72,84.59,84.64,12965.0,74.228,74.2631,74.1491,74.193,12965.0
2018-03-28 10:25:00,84.61,84.78,84.58,84.66,11581.0,74.1667,74.3157,74.1404,74.2105,11581.0
2018-03-28 10:30:00,84.69,84.72,84.5,84.5,12078.0,74.2368,74.2631,74.0703,74.0703,12078.0
2018-03-28 10:35:00,84.5,84.5,84.33,84.4,15425.0,74.0703,74.0703,73.9212,73.9826,15425.0
2018-03-28 10:40:00,84.41,84.53,84.33,84.53,16588.0,73.9914,74.0966,73.9212,74.0966,16588.0
2018-03-28 10:45:00,84.55,84.56,84.39,84.49,32377.0,74.1141,74.1229,73.9738,74.0615,32377.0
2018-03-28 10:50:00,84.46,84.76,84.4,84.75,16061.0,74.0352,74.2982,73.9826,74.2894,16061.0
2018-03-28 10:55:00,84.8,84.81,84.72,84.75,14496.0,74.3332,74.342,74.2631,74.2894,14496.0
2018-03-28 11:00:00,84.78,84.92,84.72,84.73,16111.0,74.3157,74.4384,74.2631,74.2719,16111.0
2018-03-28 11:05:00,84.75,84.91,84.73,84.84,23574.0,74.2894,74.4297,74.2719,74.3683,23574.0
2018-03-28 11:10:00,84.8,84.85,84.47,84.48,26036.0,74.3332,74.3771,74.044,74.0527,26036.0
2018-03-28 11:15:00,84.41,84.56,84.38,84.56,10414.0,73.9914,74.1229,73.9651,74.1229,10414.0
2018-03-28 11:20:00,84.56,84.57,84.37,84.45,12992.0,74.1229,74.1316,73.9563,74.0264,12992.0
2018-03-28 11:25:00,84.43,84.53,84.38,84.5,9059.0,74.0089,74.0966,73.9651,74.0703,9059.0
2018-03-28 11:30:00,84.44,84.44,84.23,84.41,16730.0,74.0177,74.0177,73.8336,73.9914,16730.0
2018-03-28 11:35:00,84.34,84.53,84.34,84.44,12286.0,73.93,74.0966,73.93,74.0177,12286.0
2018-03-28 11:40:00,84.45,84.5,84.4,84.49,28584.0,74.0264,74.0703,73.9826,74.0615,28584.0
2018-03-28 11:45:00,84.5,84.5,84.29,84.41,13996.0,74.0703,74.0703,73.8862,73.9914,13996.0
2018-03-28 11:50:00,84.39,84.39,84.28,84.31,8097.0,73.9738,73.9738,73.8774,73.9037,8097.0
2018-03-28 11:55:00,84.33,84.54,84.32,84.42,11145.0,73.9212,74.1053,73.9125,74.0001,11145.0
2018-03-28 12:00:00,84.45,84.5,84.39,84.4,9259.0,74.0264,74.0703,73.9738,73.9826,9259.0
2018-03-28 12:05:00,84.4,84.59,84.38,84.55,10071.0,73.9826,74.1491,73.9651,74.1141,10071.0
2018-03-28 12:10:00,84.56,84.76,84.56,84.75,12099.0,74.1229,74.2982,74.1229,74.2894,12099.0
2018-03-28 12:15:00,84.75,85.02,84.72,85.01,17250.0,74.2894,74.5261,74.2631,74.5173,17250.0
2018-03-28 12:20:00,85.02,85.12,84.95,84.99,17555.0,74.5261,74.6137,74.4647,74.4998,17555.0
2018-03-28 12:25:00,85.0,85.03,84.78,84.8,10405.0,74.5085,74.5348,74.3157,74.3332,10405.0
2018-03-28 12:30:00,84.82,84.82,84.61,84.61,11399.0,74.3508,74.3508,74.1667,74.1667,11399.0
2018-03-28 12:35:00,84.61,84.68,84.61,84.66,8100.0,74.1667,74.228,74.1667,74.2105,8100.0
2018-03-28 12:40:00,84.67,84.89,84.67,84.85,18234.0,74.2193,74.4121,74.2193,74.3771,18234.0
2018-03-28 12:45:00,84.83,84.89,84.64,84.69,10150.0,74.3595,74.4121,74.193,74.2368,10150.0
2018-03-28 12:50:00,84.68,84.78,84.67,84.69,7720.0,74.228,74.3157,74.2193,74.2368,7720.0
2018-03-28 12:55:00,84.67,84.67,84.48,84.48,8609.0,74.2193,74.2193,74.0527,74.0527,8609.0
2018-03-28 13:00:00,84.49,84.49,84.26,84.39,11188.0,74.0615,74.0615,73.8599,73.9738,11188.0
2018-03-28 13:05:00,84.37,84.62,84.37,84.55,30665.0,73.9563,74.1754,73.9563,74.1141,30665.0
2018-03-28 13:10:00,84.58,84.64,84.5,84.64,11464.0,74.1404,74.193,74.0703,74.193,11464.0
2018-03-28 13:15:00,84.64,84.66,84.54,84.57,8593.0,74.193,74.2105,74.1053,74.1316,8593.0
2018-03-28 13:20:00,84.56,84.79,84.56,84.74,10499.0,74.1229,74.3245,74.1229,74.2806,10499.0
2018-03-28 13:25:00,84.77,84.81,84.69,84.8,8368.0,74.3069,74.342,74.2368,74.3332,8368.0
2018-03-28 13:30:00,84.82,84.83,84.56,84.56,12081.0,74.3508,74.3595,74.1229,74.1229,12081.0
2018-03-28 13:35:00,84.58,84.67,84.53,84.66,10801.0,74.1404,74.2193,74.0966,74.2105,10801.0
2018-03-28 13:40:00,84.65,84.69,84.56,84.64,13712.0,74.2017,74.2368,74.1229,74.193,13712.0
2018-03-28 13:45:00,84.65,84.87,84.64,84.82,14159.0,74.2017,74.3946,74.193,74.3508,14159.0
2018-03-28 13:50:00,84.82,84.82,84.62,84.68,16646.0,74.3508,74.3508,74.1754,74.228,16646.0
2018-03-28 13:55:00,84.7,84.76,84.66,84.7,16594.0,74.2456,74.2982,74.2105,74.2456,16594.0
2018-03-28 14:00:00,84.75,84.82,84.4,84.46,28862.0,74.2894,74.3508,73.9826,74.0352,28862.0
2018-03-28 14:05:00,84.46,84.55,84.42,84.52,9505.0,74.0352,74.1141,74.0001,74.0878,9505.0
2018-03-28 14:10:00,84.52,84.52,84.32,84.39,12500.0,74.0878,74.0878,73.9125,73.9738,12500.0
2018-03-28 14:15:00,84.39,84.6,84.39,84.55,11564.0,73.9738,74.1579,73.9738,74.1141,11564.0
2018-03-28 14:20:00,84.56,84.64,84.52,84.54,9231.0,74.1229,74.193,74.0878,74.1053,9231.0
2018-03-28 14:25:00,84.53,84.6,84.45,84.46,14280.0,74.0966,74.1579,74.0264,74.0352,14280.0
2018-03-28 14:30:00,84.42,84.54,84.42,84.51,15161.0,74.0001,74.1053,74.0001,74.079,15161.0
2018-03-28 14:35:00,84.54,84.7,84.45,84.7,13500.0,74.1053,74.2456,74.0264,74.2456,13500.0
2018-03-28 14:40:00,84.73,84.78,84.48,84.48,15108.0,74.2719,74.3157,74.0527,74.0527,15108.0
2018-03-28 14:45:00,84.47,84.56,84.46,84.55,13396.0,74.044,74.1229,74.0352,74.1141,13396.0
2018-03-28 14:50:00,84.54,84.61,84.43,84.5,12751.0,74.1053,74.1667,74.0089,74.0703,12751.0
2018-03-28 14:55:00,84.48,84.49,84.41,84.47,17600.0,74.0527,74.0615,73.9914,74.044,17600.0
2018-03-28 15:00:00,84.46,84.53,84.33,84.33,24036.0,74.0352,74.0966,73.9212,73.9212,24036.0
2018-03-28 15:05:00,84.3,84.42,84.27,84.28,36649.0,73.8949,74.0001,73.8686,73.8774,36649.0
2018-03-28 15:10:00,84.28,84.5,84.28,84.49,21946.0,73.8774,74.0703,73.8774,74.0615,21946.0
2018-03-28 15:15:00,84.52,84.59,84.42,84.48,25657.0,74.0878,74.1491,74.0001,74.0527,25657.0
2018-03-28 15:20:00,84.48,84.55,84.28,84.52,28662.0,74.0527,74.1141,73.8774,74.0878,28662.0
2018-03-28 15:25:00,84.53,84.54,84.41,84.5,17292.0,74.0966,74.1053,73.9914,74.0703,17292.0
2018-03-28 15:30:00,84.49,84.6,84.44,84.44,22040.0,74.0615,74.1579,74.0177,74.0177,22040.0
2018-03-28 15:35:00,84.45,84.7,84.42,84.7,39699.0,74.0264,74.2456,74.0001,74.2456,39699.0
2018-03-28 15:40:00,84.69,84.69,84.47,84.48,27822.0,74.2368,74.2368,74.044,74.0527,27822.0
2018-03-28 15:45:00,84.48,84.61,84.46,84.6,40052.0,74.0527,74.1667,74.0352,74.1579,40052.0
2018-03-28 15:50:00,84.6,84.62,84.43,84.43,40094.0,74.1579,74.1754,74.0089,74.0089,40094.0
2018-03-28 15:55:00,84.45,84.46,84.22,84.27,193896.0,74.0264,74.0352,73.8248,73.8686,193896.0
2018-03-29 09:30:00,84.72,84.88,84.71,84.87,18784.0,74.2631,74.4034,74.2543,74.3946,18784.0
2018-03-29 09:35:00,84.87,84.87,84.63,84.78,12667.0,74.3946,74.3946,74.1842,74.3157,12667.0
2018-03-29 09:40:00,84.81,84.81,84.46,84.72,14676.0,74.342,74.342,74.0352,74.2631,14676.0
2018-03-29 09:45:00,84.63,84.7,84.5,84.51,18346.0,74.1842,74.2456,74.0703,74.079,18346.0
2018-03-29 09:50:00,84.48,84.62,84.44,84.62,13604.0,74.0527,74.1754,74.0177,74.1754,13604.0
2018-03-29 09:55:00,84.6,84.63,84.38,84.42,8280.0,74.1579,74.1842,73.9651,74.0001,8280.0
2018-03-29 10:00:00,84.42,84.46,84.29,84.4,8300.0,74.0001,74.0352,73.8862,73.9826,8300.0
2018-03-29 10:05:00,84.39,84.48,84.23,84.25,8634.0,73.9738,74.0527,73.8336,73.8511,8634.0
2018-03-29 10:10:00,84.26,84.34,84.24,84.31,10846.0,73.8599,73.93,73.8423,73.9037,10846.0
2018-03-29 10:15:00,84.29,84.31,84.17,84.26,13243.0,73.8862,73.9037,73.781,73.8599,13243.0
2018-03-29 10:20:00,84.28,84.32,84.22,84.23,7844.0,73.8774,73.9125,73.8248,73.8336,7844.0
2018-03-29 10:25:00,84.23,84.25,84.13,84.16,7549.0,73.8336,73.8511,73.7459,73.7722,7549.0
2018-03-29 10:30:00,84.16,84.16,84.06,84.13,8414.0,73.7722,73.7722,73.6846,73.7459,8414.0
2018-03-29 10:35:00,84.12,84.2,84.09,84.14,9620.0,73.7372,73.8073,73.7109,73.7547,9620.0
2018-03-29 10:40:00,84.16,84.33,84.09,84.33,11017.0,73.7722,73.9212,73.7109,73.9212,11017.0
2018-03-29 10:45:00,84.33,84.45,84.33,84.4,9112.0,73.9212,74.0264,73.9212,73.9826,9112.0
2018-03-29 10:50:00,84.41,84.57,84.4,84.57,9470.0,73.9914,74.1316,73.9826,74.1316,9470.0
2018-03-29 10:55:00,84.57,84.72,84.57,84.72,8577.0,74.1316,74.2631,74.1316,74.2631,8577.0
2018-03-29 11:00:00,84.75,84.85,84.74,84.85,13418.0,74.2894,74.3771,74.2806,74.3771,13418.0
2018-03-29 11:05:00,84.81,84.97,84.78,84.93,12850.0,74.342,74.4822,74.3157,74.4472,12850.0
2018-03-29 11:10:00,84.92,84.99,84.9,84.93,13752.0,74.4384,74.4998,74.4209,74.4472,13752.0
2018-03-29 11:15:00,84.95,84.95,84.77,84.8,10292.0,74.4647,74.4647,74.3069,74.3332,10292.0
2018-03-29 11:20:00,84.77,84.89,84.77,84.81,15888.0,74.3069,74.4121,74.3069,74.342,15888.0
2018-03-29 11:25:00,84.81,84.97,84.81,84.96,7426.0,74.342,74.4822,74.342,74.4735,7426.0
2018-03-29 11:30:00,84.98,84.98,84.88,84.93,10963.0,74.491,74.491,74.4034,74.4472,10963.0
2018-03-29 11:35:00,84.91,84.97,84.91,84.93,7698.0,74.4297,74.4822,74.4297,74.4472,7698.0
2018-03-29 11:40:00,84.93,85.07,84.93,85.05,13887.0,74.4472,74.5699,74.4472,74.5524,13887.0
2018-03-29 11:45:00,85.02,85.09,84.96,85.07,8545.0,74.5261,74.5874,74.4735,74.5699,8545.0
2018-03-29 11:50:00,85.08,85.1,85.05,85.06,7084.0,74.5787,74.5962,74.5524,74.5611,7084.0
2018-03-29 11:55:00,85.02,85.12,85.02,85.09,9167.0,74.5261,74.6137,74.5261,74.5874,9167.0
2018-03-29 12:00:00,85.09,85.11,84.89,84.92,15649.0,74.5874,74.605,74.4121,74.4384,15649.0
2018-03-29 12:05:00,84.92,84.95,84.89,84.93,5986.0,74.4384,74.4647,74.4121,74.4472,5986.0
2018-03-29 12:10:00,84.93,84.98,84.89,84.9,10893.0,74.4472,74.491,74.4121,74.4209,10893.0
2018-03-29 12:15:00,84.88,84.94,84.85,84.92,6612.0,74.4034,74.4559,74.3771,74.4384,6612.0
2018-03-29 12:20:00,84.92,84.96,84.91,84.95,9408.0,74.4384,74.4735,74.4297,74.4647,9408.0
2018-03-29 12:25:00,84.96,85.11,84.95,85.1,7921.0,74.4735,74.605,74.4647,74.5962,7921.0
2018-03-29 12:30:00,85.1,85.13,85.02,85.02,7064.0,74.5962,74.6225,74.5261,74.5261,7064.0
2018-03-29 12:35:00,85.02,85.03,84.98,85.0,6894.0,74.5261,74.5348,74.491,74.5085,6894.0
2018-03-29 12:40:00,85.0,85.02,84.98,85.01,6947.0,74.5085,74.5261,74.491,74.5173,6947.0
2018-03-29 12:45:00,85.0,85.01,84.98,84.98,5412.0,74.5085,74.5173,74.491,74.491,5412.0
2018-03-29 12:50:00,84.97,85.04,84.92,85.04,8400.0,74.4822,74.5436,74.4384,74.5436,8400.0
2018-03-29 12:55:00,85.04,85.07,85.02,85.03,5945.0,74.5436,74.5699,74.5261,74.5348,5945.0
2018-03-29 13:00:00,85.03,85.07,84.99,85.01,11079.0,74.5348,74.5699,74.4998,74.5173,11079.0
2018-03-29 13:05:00,84.99,84.99,84.86,84.88,7770.0,74.4998,74.4998,74.3858,74.4034,7770.0
2018-03-29 13:10:00,84.89,84.93,84.84,84.9,4101.0,74.4121,74.4472,74.3683,74.4209,4101.0
2018-03-29 13:15:00,84.91,84.95,84.88,84.95,7571.0,74.4297,74.4647,74.4034,74.4647,7571.0
2018-03-29 13:20:00,84.94,84.94,84.92,84.94,4100.0,74.4559,74.4559,74.4384,74.4559,4100.0
2018-03-29 13:25:00,84.94,84.94,84.89,84.92,7666.0,74.4559,74.4559,74.4121,74.4384,7666.0
2018-03-29 13:30:00,84.94,84.94,84.88,84.93,6385.0,74.4559,74.4559,74.4034,74.4472,6385.0
2018-03-29 13:35:00,84.93,85.03,84.92,84.94,15475.0,74.4472,74.5348,74.4384,74.4559,15475.0
2018-03-29 13:40:00,84.92,85.07,84.92,85.07,2600.0,74.4384,74.5699,74.4384,74.5699,2600.0
2018-03-29 13:45:00,85.07,85.15,85.06,85.15,12639.0,74.5699,74.64,74.5611,74.64,12639.0
2018-03-29 13:50:00,85.15,85.26,85.13,85.19,8800.0,74.64,74.7365,74.6225,74.6751,8800.0
2018-03-29 13:55:00,85.18,85.27,85.18,85.21,7426.0,74.6663,74.7452,74.6663,74.6926,7426.0
2018-03-29 14:00:00,85.19,85.2,85.12,85.15,7008.0,74.6751,74.6839,74.6137,74.64,7008.0
2018-03-29 14:05:00,85.16,85.24,85.16,85.23,8100.0,74.6488,74.7189,74.6488,74.7102,8100.0
2018-03-29 14:10:00,85.24,85.38,85.24,85.32,12338.0,74.7189,74.8416,74.7189,74.789,12338.0
2018-03-29 14:15:00,85.31,85.32,85.25,85.31,10900.0,74.7803,74.789,74.7277,74.7803,10900.0
2018-03-29 14:20:00,85.31,85.36,85.22,85.22,11340.0,74.7803,74.8241,74.7014,74.7014,11340.0
2018-03-29 14:25:00,85.2,85.3,85.17,85.29,12565.0,74.6839,74.7715,74.6576,74.7627,12565.0
2018-03-29 14:30:00,85.28,85.36,85.26,85.31,11750.0,74.754,74.8241,74.7365,74.7803,11750.0
2018-03-29 14:35:00,85.29,85.36,85.29,85.3,14688.0,74.7627,74.8241,74.7627,74.7715,14688.0
2018-03-29 14:40:00,85.33,85.44,85.3,85.43,14483.0,74.7978,74.8942,74.7715,74.8855,14483.0
2018-03-29 14:45:00,85.42,85.51,85.41,85.51,13848.0,74.8767,74.9556,74.8679,74.9556,13848.0
2018-03-29 14:50:00,85.52,85.52,85.41,85.44,13759.0,74.9644,74.9644,74.8679,74.8942,13759.0
2018-03-29 14:55:00,85.45,85.49,85.41,85.41,14544.0,74.903,74.9381,74.8679,74.8679,14544.0
2018-03-29 15:00:00,85.38,85.5,85.33,85.49,28263.0,74.8416,74.9468,74.7978,74.9381,28263.0
2018-03-29 15:05:00,85.48,85.62,85.48,85.62,15265.0,74.9293,75.052,74.9293,75.052,15265.0
2018-03-29 15:10:00,85.61,85.67,85.57,85.62,21791.0,75.0432,75.0958,75.0082,75.052,21791.0
2018-03-29 15:15:00,85.6,85.64,85.56,85.59,18691.0,75.0345,75.0695,74.9994,75.0257,18691.0
2018-03-29 15:20:00,85.59,85.64,85.55,85.59,22116.0,75.0257,75.0695,74.9907,75.0257,22116.0
2018-03-29 15:25:00,85.58,85.58,85.45,85.51,21673.0,75.017,75.017,74.903,74.9556,21673.0
2018-03-29 15:30:00,85.49,85.5,85.32,85.35,26294.0,74.9381,74.9468,74.789,74.8153,26294.0
2018-03-29 15:35:00,85.33,85.41,85.26,85.39,37238.0,74.7978,74.8679,74.7365,74.8504,37238.0
2018-03-29 15:40:00,85.38,85.43,85.31,85.33,35809.0,74.8416,74.8855,74.7803,74.7978,35809.0
2018-03-29 15:45:00,85.33,85.58,85.33,85.57,65619.0,74.7978,75.017,74.7978,75.0082,65619.0
2018-03-29 15:50:00,85.58,85.59,85.35,85.36,61173.0,75.017,75.0257,74.8153,74.8241,61173.0
2018-03-29 15:55:00,85.36,85.36,85.13,85.13,142096.0,74.8241,74.8241,74.6225,74.6225,142096.0
2018-04-02 09:30:00,85.22,85.45,85.1,85.34,31807.0,74.7014,74.903,74.5962,74.8066,31807.0
2018-04-02 09:35:00,85.36,85.63,85.36,85.54,9701.0,74.8241,75.0608,74.8241,74.9819,9701.0
2018-04-02 09:40:00,85.55,85.8,85.44,85.79,14445.0,74.9907,75.2098,74.8942,75.201,14445.0
2018-04-02 09:45:00,85.79,85.82,85.53,85.58,21025.0,75.201,75.2273,74.9731,75.017,21025.0
2018-04-02 09:50:00,85.57,85.7,85.53,85.63,17261.0,75.0082,75.1221,74.9731,75.0608,17261.0
2018-04-02 09:55:00,85.62,85.69,85.52,85.6,16586.0,75.052,75.1134,74.9644,75.0345,16586.0
2018-04-02 10:00:00,85.59,85.63,85.37,85.42,21151.0,75.0257,75.0608,74.8329,74.8767,21151.0
2018-04-02 10:05:00,85.44,85.54,85.39,85.45,15781.0,74.8942,74.9819,74.8504,74.903,15781.0
2018-04-02 10:10:00,85.47,85.52,85.2,85.2,15307.0,74.9205,74.9644,74.6839,74.6839,15307.0
2018-04-02 10:15:00,85.21,85.4,85.21,85.38,12297.0,74.6926,74.8592,74.6926,74.8416,12297.0
2018-04-02 10:20:00,85.39,85.42,85.27,85.36,17346.0,74.8504,74.8767,74.7452,74.8241,17346.0
2018-04-02 10:25:00,85.35,85.38,85.25,85.35,14685.0,74.8153,74.8416,74.7277,74.8153,14685.0
2018-04-02 10:30:00,85.36,85.36,85.06,85.11,15077.0,74.8241,74.8241,74.5611,74.605,15077.0
2018-04-02 10:35:00,85.06,85.09,84.98,84.99,17523.0,74.5611,74.5874,74.491,74.4998,17523.0
2018-04-02 10:40:00,85.01,85.08,84.94,84.96,11098.0,74.5173,74.5787,74.4559,74.4735,11098.0
2018-04-02 10:45:00,84.96,85.03,84.94,84.97,13607.0,74.4735,74.5348,74.4559,74.4822,13607.0
2018-04-02 10:50:00,84.97,84.98,84.8,84.84,14080.0,74.4822,74.491,74.3332,74.3683,14080.0
2018-04-02 10:55:00,84.84,84.88,84.77,84.81,11847.0,74.3683,74.4034,74.3069,74.342,11847.0
2018-04-02 11:00:00,84.79,84.79,84.58,84.61,16735.0,74.3245,74.3245,74.1404,74.1667,16735.0
2018-04-02 11:05:00,84.6,84.64,84.43,84.55,18045.0,74.1579,74.193,74.0089,74.1141,18045.0
2018-04-02 11:10:00,84.56,84.66,84.52,84.55,31250.0,74.1229,74.2105,74.0878,74.1141,31250.0
2018-04-02 11:15:00,84.54,84.63,84.49,84.56,12387.0,74.1053,74.1842,74.0615,74.1229,12387.0
2018-04-02 11:20:00,84.55,84.61,84.47,84.59,12244.0,74.1141,74.1667,74.044,74.1491,12244.0
2018-04-02 11:25:00,84.58,84.59,84.43,84.52,12329.0,74.1404,74.1491,74.0089,74.0878,12329.0
2018-04-02 11:30:00,84.56,84.56,84.38,84.39,9272.0,74.1229,74.1229,73.9651,73.9738,9272.0
2018-04-02 11:35:00,84.37,84.39,84.03,84.07,30302.0,73.9563,73.9738,73.6583,73.6933,30302.0
2018-04-02 11:40:00,84.03,84.07,83.9,84.01,13539.0,73.6583,73.6933,73.5443,73.6407,13539.0
2018-04-02 11:45:00,84.02,84.19,83.92,84.13,12514.0,73.6495,73.7985,73.5618,73.7459,12514.0
2018-04-02 11:50:00,84.11,84.21,83.97,84.04,11677.0,73.7284,73.8161,73.6057,73.667,11677.0
2018-04-02 11:55:00,84.05,84.16,83.98,83.99,13520.0,73.6758,73.7722,73.6144,73.6232,13520.0
2018-04-02 12:00:00,83.99,84.0,83.75,83.81,18833.0,73.6232,73.632,73.4128,73.4654,18833.0
2018-04-02 12:05:00,83.8,83.82,83.64,83.67,15108.0,73.4567,73.4742,73.3164,73.3427,15108.0
2018-04-02 12:10:00,83.64,83.75,83.55,83.73,14775.0,73.3164,73.4128,73.2375,73.3953,14775.0
2018-04-02 12:15:00,83.74,83.8,83.61,83.8,11519.0,73.4041,73.4567,73.2901,73.4567,11519.0
2018-04-02 12:20:00,83.78,83.85,83.74,83.82,10868.0,73.4391,73.5005,73.4041,73.4742,10868.0
2018-04-02 12:25:00,83.79,83.86,83.76,83.84,14154.0,73.4479,73.5093,73.4216,73.4917,14154.0
2018-04-02 12:30:00,83.83,83.98,83.83,83.93,20747.0,73.483,73.6144,73.483,73.5706,20747.0
2018-04-02 12:35:00,83.94,84.0,83.87,83.9,12674.0,73.5794,73.632,73.518,73.5443,12674.0
2018-04-02 12:40:00,83.9,83.96,83.81,83.94,13411.0,73.5443,73.5969,73.4654,73.5794,13411.0
2018-04-02 12:45:00,83.92,83.94,83.82,83.91,12166.0,73.5618,73.5794,73.4742,73.5531,12166.0
2018-04-02 12:50:00,83.91,83.92,83.84,83.86,8428.0,73.5531,73.5618,73.4917,73.5093,8428.0
2018-04-02 12:55:00,83.87,83.9,83.79,83.79,15102.0,73.518,73.5443,73.4479,73.4479,15102.0
2018-04-02 13:00:00,83.81,83.9,83.7,83.72,12056.0,73.4654,73.5443,73.369,73.3865,12056.0
2018-04-02 13:05:00,83.74,83.79,83.67,83.72,6675.0,73.4041,73.4479,73.3427,73.3865,6675.0
2018-04-02 13:10:00,83.73,83.82,83.68,83.68,9237.0,73.3953,73.4742,73.3515,73.3515,9237.0
2018-04-02 13:15:00,83.68,83.7,83.6,83.64,16336.0,73.3515,73.369,73.2813,73.3164,16336.0
2018-04-02 13:20:00,83.64,83.66,83.57,83.62,8985.0,73.3164,73.3339,73.255,73.2989,8985.0
2018-04-02 13:25:00,83.6,83.6,83.39,83.42,17250.0,73.2813,73.2813,73.0973,73.1236,17250.0
2018-04-02 13:30:00,83.4,83.57,83.4,83.55,15757.0,73.106,73.255,73.106,73.2375,15757.0
2018-04-02 13:35:00,83.55,83.61,83.46,83.47,17830.0,73.2375,73.2901,73.1586,73.1674,17830.0
2018-04-02 13:40:00,83.47,83.47,83.31,83.37,19246.0,73.1674,73.1674,73.0271,73.0797,19246.0
2018-04-02 13:45:00,83.36,83.46,83.33,83.33,14600.0,73.071,73.1586,73.0447,73.0447,14600.0
2018-04-02 13:50:00,83.35,83.42,83.34,83.39,11322.0,73.0622,73.1236,73.0534,73.0973,11322.0
2018-04-02 13:55:00,83.37,83.41,83.29,83.31,11966.0,73.0797,73.1148,73.0096,73.0271,11966.0
2018-04-02 14:00:00,83.28,83.28,83.04,83.14,19826.0,73.0008,73.0008,72.7905,72.8781,19826.0
2018-04-02 14:05:00,83.16,83.27,83.07,83.2,20988.0,72.8957,72.9921,72.8168,72.9307,20988.0
2018-04-02 14:10:00,83.19,83.27,83.12,83.27,19790.0,72.9219,72.9921,72.8606,72.9921,19790.0
2018-04-02 14:15:00,83.25,83.3,83.15,83.23,15672.0,72.9745,73.0184,72.8869,72.957,15672.0
2018-04-02 14:20:00,83.23,83.39,83.23,83.29,21174.0,72.957,73.0973,72.957,73.0096,21174.0
2018-04-02 14:25:00,83.29,83.29,83.09,83.16,18247.0,73.0096,73.0096,72.8343,72.8957,18247.0
2018-04-02 14:30:00,83.14,83.39,83.11,83.35,18873.0,72.8781,73.0973,72.8518,73.0622,18873.0
2018-04-02 14:35:00,83.36,83.37,83.15,83.22,19151.0,73.071,73.0797,72.8869,72.9482,19151.0
2018-04-02 14:40:00,83.21,83.21,82.95,82.96,36005.0,72.9395,72.9395,72.7116,72.7203,36005.0
2018-04-02 14:45:00,82.94,83.13,82.89,83.09,22523.0,72.7028,72.8694,72.659,72.8343,22523.0
2018-04-02 14:50:00,83.11,83.35,83.09,83.32,19368.0,72.8518,73.0622,72.8343,73.0359,19368.0
2018-04-02 14:55:00,83.31,83.32,83.18,83.32,31072.0,73.0271,73.0359,72.9132,73.0359,31072.0
2018-04-02 15:00:00,83.32,83.43,83.25,83.32,16311.0,73.0359,73.1323,72.9745,73.0359,16311.0
2018-04-02 15:05:00,83.32,83.34,83.22,83.27,24826.0,73.0359,73.0534,72.9482,72.9921,24826.0
2018-04-02 15:10:00,83.24,83.48,83.23,83.45,29705.0,72.9658,73.1762,72.957,73.1499,29705.0
2018-04-02 15:15:00,83.45,83.54,83.43,83.49,39677.0,73.1499,73.2287,73.1323,73.1849,39677.0
2018-04-02 15:20:00,83.5,83.54,83.38,83.4,39081.0,73.1937,73.2287,73.0885,73.106,39081.0
2018-04-02 15:25:00,83.39,83.39,83.27,83.31,27648.0,73.0973,73.0973,72.9921,73.0271,27648.0
2018-04-02 15:30:00,83.31,83.45,83.2,83.23,43516.0,73.0271,73.1499,72.9307,72.957,43516.0
2018-04-02 15:35:00,83.23,83.46,83.23,83.37,58840.0,72.957,73.1586,72.957,73.0797,58840.0
2018-04-02 15:40:00,83.36,83.53,83.32,83.53,44651.0,73.071,73.22,73.0359,73.22,44651.0
2018-04-02 15:45:00,83.54,83.77,83.54,83.67,54682.0,73.2287,73.4304,73.2287,73.3427,54682.0
2018-04-02 15:50:00,83.66,83.91,83.66,83.89,77475.0,73.3339,73.5531,73.3339,73.5355,77475.0
2018-04-02 15:55:00,83.87,83.9,83.66,83.74,122550.0,73.518,73.5443,73.3339,73.4041,122550.0
2018-04-03 09:30:00,83.75,83.85,82.9,83.83,61129.0,73.4128,73.5005,72.6677,73.483,61129.0
2018-04-03 09:35:00,83.85,84.25,83.85,84.17,14420.0,73.5005,73.8511,73.5005,73.781,14420.0
2018-04-03 09:40:00,84.18,84.34,84.11,84.21,19061.0,73.7898,73.93,73.7284,73.8161,19061.0
2018-04-03 09:45:00,84.21,84.29,84.14,84.2,27446.0,73.8161,73.8862,73.7547,73.8073,27446.0
2018-04-03 09:50:00,84.23,84.23,83.95,84.07,16868.0,73.8336,73.8336,73.5881,73.6933,16868.0
2018-04-03 09:55:00,84.08,84.1,83.92,84.03,18028.0,73.7021,73.7196,73.5618,73.6583,18028.0
2018-04-03 10:00:00,84.03,84.04,83.93,84.0,20414.0,73.6583,73.667,73.5706,73.632,20414.0
2018-04-03 10:05:00,83.99,83.99,83.74,83.79,24673.0,73.6232,73.6232,73.4041,73.4479,24673.0
2018-04-03 10:10:00,83.78,83.9,83.67,83.68,35702.0,73.4391,73.5443,73.3427,73.3515,35702.0
2018-04-03 10:15:00,83.68,83.74,83.52,83.54,19160.0,73.3515,73.4041,73.2112,73.2287,19160.0
2018-04-03 10:20:00,83.52,83.69,83.44,83.64,15684.0,73.2112,73.3602,73.1411,73.3164,15684.0
2018-04-03 10:25:00,83.6,83.62,83.51,83.62,20683.0,73.2813,73.2989,73.2025,73.2989,20683.0
2018-04-03 10:30:00,83.59,83.83,83.51,83.83,20083.0,73.2726,73.483,73.2025,73.483,20083.0
2018-04-03 10:35:00,83.83,83.89,83.82,83.85,18736.0,73.483,73.5355,73.4742,73.5005,18736.0
2018-04-03 10:40:00,83.84,83.93,83.83,83.9,15455.0,73.4917,73.5706,73.483,73.5443,15455.0
2018-04-03 10:45:00,83.89,84.07,83.88,83.98,20698.0,73.5355,73.6933,73.5268,73.6144,20698.0
2018-04-03 10:50:00,83.99,84.02,83.81,83.84,12950.0,73.6232,73.6495,73.4654,73.4917,12950.0
2018-04-03 10:55:00,83.84,84.0,83.77,83.95,44105.0,73.4917,73.632,73.4304,73.5881,44105.0
2018-04-03 11:00:00,83.95,84.25,83.94,84.17,27785.0,73.5881,73.8511,73.5794,73.781,27785.0
2018-04-03 11:05:00,84.19,84.29,84.13,84.29,21982.0,73.7985,73.8862,73.7459,73.8862,21982.0
2018-04-03 11:10:00,84.25,84.28,84.13,84.15,34080.0,73.8511,73.8774,73.7459,73.7635,34080.0
2018-04-03 11:15:00,84.18,84.21,84.07,84.2,9100.0,73.7898,73.8161,73.6933,73.8073,9100.0
2018-04-03 11:20:00,84.17,84.22,84.13,84.16,7729.0,73.781,73.8248,73.7459,73.7722,7729.0
2018-04-03 11:25:00,84.14,84.32,84.14,84.18,11242.0,73.7547,73.9125,73.7547,73.7898,11242.0
2018-04-03 11:30:00,84.16,84.2,83.98,83.98,20985.0,73.7722,73.8073,73.6144,73.6144,20985.0
2018-04-03 11:35:00,84.0,84.0,83.76,83.76,16843.0,73.632,73.632,73.4216,73.4216,16843.0
2018-04-03 11:40:00,83.81,83.92,83.8,83.92,14090.0,73.4654,73.5618,73.4567,73.5618,14090.0
2018-04-03 11:45:00,83.93,83.96,83.87,83.87,22487.0,73.5706,73.5969,73.518,73.518,22487.0
2018-04-03 11:50:00,83.85,83.86,83.76,83.81,12193.0,73.5005,73.5093,73.4216,73.4654,12193.0
2018-04-03 11:55:00,83.8,83.83,83.71,83.72,12325.0,73.4567,73.483,73.3778,73.3865,12325.0
2018-04-03 12:00:00,83.72,83.87,83.72,83.87,11909.0,73.3865,73.518,73.3865,73.518,11909.0
2018-04-03 12:05:00,83.87,83.93,83.7,83.8,31433.0,73.518,73.5706,73.369,73.4567,31433.0
2018-04-03 12:10:00,83.8,83.84,83.74,83.76,9014.0,73.4567,73.4917,73.4041,73.4216,9014.0
2018-04-03 12:15:00,83.75,83.8,83.6,83.64,12630.0,73.4128,73.4567,73.2813,73.3164,12630.0
2018-04-03 12:20:00,83.64,83.65,83.4,83.43,21283.0,73.3164,73.3252,73.106,73.1323,21283.0
2018-04-03 12:25:00,83.44,83.48,83.39,83.42,28221.0,73.1411,73.1762,73.0973,73.1236,28221.0
2018-04-03 12:30:00,83.41,83.67,83.39,83.64,13791.0,73.1148,73.3427,73.0973,73.3164,13791.0
2018-04-03 12:35:00,83.65,83.67,83.51,83.53,15026.0,73.3252,73.3427,73.2025,73.22,15026.0
2018-04-03 12:40:00,83.53,83.75,83.53,83.67,15058.0,73.22,73.4128,73.22,73.3427,15058.0
2018-04-03 12:45:00,83.67,83.67,83.44,83.44,15035.0,73.3427,73.3427,73.1411,73.1411,15035.0
2018-04-03 12:50:00,83.46,83.54,83.45,83.45,11110.0,73.1586,73.2287,73.1499,73.1499,11110.0
2018-04-03 12:55:00,83.47,83.51,83.46,83.48,10107.0,73.1674,73.2025,73.1586,73.1762,10107.0
2018-04-03 13:00:00,83.48,83.49,83.34,83.49,22361.0,73.1762,73.1849,73.0534,73.1849,22361.0
2018-04-03 13:05:00,83.48,83.52,83.4,83.41,9084.0,73.1762,73.2112,73.106,73.1148,9084.0
2018-04-03 13:10:00,83.44,83.51,83.39,83.4,14823.0,73.1411,73.2025,73.0973,73.106,14823.0
2018-04-03 13:15:00,83.38,83.47,83.38,83.46,14378.0,73.0885,73.1674,73.0885,73.1586,14378.0
2018-04-03 13:20:00,83.48,83.73,83.43,83.73,17686.0,73.1762,73.3953,73.1323,73.3953,17686.0
2018-04-03 13:25:00,83.71,83.77,83.62,83.65,17240.0,73.3778,73.4304,73.2989,73.3252,17240.0
2018-04-03 13:30:00,83.66,83.7,83.53,83.53,13623.0,73.3339,73.369,73.22,73.22,13623.0
2018-04-03 13:35:00,83.53,83.59,83.49,83.54,14670.0,73.22,73.2726,73.1849,73.2287,14670.0
2018-04-03 13:40:00,83.54,83.65,83.54,83.65,8512.0,73.2287,73.3252,73.2287,73.3252,8512.0
2018-04-03 13:45:00,83.65,83.65,83.5,83.52,11222.0,73.3252,73.3252,73.1937,73.2112,11222.0
2018-04-03 13:50:00,83.52,83.71,83.52,83.7,7572.0,73.2112,73.3778,73.2112,73.369,7572.0
2018-04-03 13:55:00,83.73,83.88,83.72,83.8,16699.0,73.3953,73.5268,73.3865,73.4567,16699.0
2018-04-03 14:00:00,83.8,83.86,83.75,83.79,10746.0,73.4567,73.5093,73.4128,73.4479,10746.0
2018-04-03 14:05:00,83.79,83.8,83.59,83.72,13924.0,73.4479,73.4567,73.2726,73.3865,13924.0
2018-04-03 14:10:00,83.72,83.74,83.66,83.72,11765.0,73.3865,73.4041,73.3339,73.3865,11765.0
2018-04-03 14:15:00,83.71,83.71,83.6,83.67,10402.0,73.3778,73.3778,73.2813,73.3427,10402.0
2018-04-03 14:20:00,83.67,83.8,83.66,83.8,10417.0,73.3427,73.4567,73.3339,73.4567,10417.0
2018-04-03 14:25:00,83.81,83.83,83.69,83.74,15388.0,73.4654,73.483,73.3602,73.4041,15388.0
2018-04-03 14:30:00,83.73,83.73,83.59,83.59,12849.0,73.3953,73.3953,73.2726,73.2726,12849.0
2018-04-03 14:35:00,83.6,83.71,83.55,83.7,14240.0,73.2813,73.3778,73.2375,73.369,14240.0
2018-04-03 14:40:00,83.7,83.78,83.66,83.67,16075.0,73.369,73.4391,73.3339,73.3427,16075.0
2018-04-03 14:45:00,83.67,83.96,83.66,83.88,45324.0,73.3427,73.5969,73.3339,73.5268,45324.0
2018-04-03 14:50:00,83.85,83.9,83.76,83.84,18195.0,73.5005,73.5443,73.4216,73.4917,18195.0
2018-04-03 14:55:00,83.85,84.04,83.85,83.93,21611.0,73.5005,73.667,73.5005,73.5706,21611.0
2018-04-03 15:00:00,83.93,84.11,83.91,84.11,27804.0,73.5706,73.7284,73.5531,73.7284,27804.0
2018-04-03 15:05:00,84.12,84.3,84.09,84.24,38921.0,73.7372,73.8949,73.7109,73.8423,38921.0
2018-04-03 15:10:00,84.25,84.33,84.06,84.06,25244.0,73.8511,73.9212,73.6846,73.6846,25244.0
2018-04-03 15:15:00,84.05,84.16,83.97,84.11,30851.0,73.6758,73.7722,73.6057,73.7284,30851.0
2018-04-03 15:20:00,84.13,84.21,83.98,84.1,45018.0,73.7459,73.8161,73.6144,73.7196,45018.0
2018-04-03 15:25:00,84.11,84.21,84.04,84.19,26994.0,73.7284,73.8161,73.667,73.7985,26994.0
2018-04-03 15:30:00,84.2,84.2,83.98,83.98,42998.0,73.8073,73.8073,73.6144,73.6144,42998.0
2018-04-03 15:35:00,83.99,84.03,83.89,84.0,41226.0,73.6232,73.6583,73.5355,73.632,41226.0
2018-04-03 15:40:00,84.03,84.13,84.01,84.08,65225.0,73.6583,73.7459,73.6407,73.7021,65225.0
2018-04-03 15:45:00,84.07,84.17,84.0,84.05,50810.0,73.6933,73.781,73.632,73.6758,50810.0
2018-04-03 15:50:00,84.06,84.12,84.0,84.03,50615.0,73.6846,73.7372,73.632,73.6583,50615.0
2018-04-03 15:55:00,84.03,84.15,84.01,84.12,126821.0,73.6583,73.7635,73.6407,73.7372,126821.0
2018-04-04 09:30:00,83.45,83.74,83.32,83.73,41473.0,73.1499,73.4041,73.0359,73.3953,41473.0
2018-04-04 09:35:00,83.84,84.11,83.73,84.02,36828.0,73.4917,73.7284,73.3953,73.6495,36828.0
2018-04-04 09:40:00,84.02,84.08,83.92,84.0,36933.0,73.6495,73.7021,73.5618,73.632,36933.0
2018-04-04 09:45:00,84.0,84.0,83.74,83.74,10018.0,73.632,73.632,73.4041,73.4041,10018.0
2018-04-04 09:50:00,83.72,83.97,83.65,83.97,8251.0,73.3865,73.6057,73.3252,73.6057,8251.0
2018-04-04 09:55:00,84.0,84.05,83.9,83.95,15245.0,73.632,73.6758,73.5443,73.5881,15245.0
2018-04-04 10:00:00,83.92,83.95,83.77,83.78,6241.0,73.5618,73.5881,73.4304,73.4391,6241.0
2018-04-04 10:05:00,83.87,84.04,83.84,83.98,12955.0,73.518,73.667,73.4917,73.6144,12955.0
2018-04-04 10:10:00,83.96,84.04,83.91,83.93,15704.0,73.5969,73.667,73.5531,73.5706,15704.0
2018-04-04 10:15:00,83.99,83.99,83.86,83.9,7888.0,73.6232,73.6232,73.5093,73.5443,7888.0
2018-04-04 10:20:00,83.88,83.9,83.79,83.79,5523.0,73.5268,73.5443,73.4479,73.4479,5523.0
2018-04-04 10:25:00,83.82,83.98,83.8,83.89,12295.0,73.4742,73.6144,73.4567,73.5355,12295.0
2018-04-04 10:30:00,83.89,83.94,83.83,83.83,8670.0,73.5355,73.5794,73.483,73.483,8670.0
2018-04-04 10:35:00,83.84,83.93,83.8,83.93,2375.0,73.4917,73.5706,73.4567,73.5706,2375.0
2018-04-04 10:40:00,84.01,84.04,83.96,84.0,23707.0,73.6407,73.667,73.5969,73.632,23707.0
2018-04-04 10:45:00,83.96,84.18,83.96,84.16,18778.0,73.5969,73.7898,73.5969,73.7722,18778.0
2018-04-04 10:50:00,84.17,84.18,84.09,84.15,15002.0,73.781,73.7898,73.7109,73.7635,15002.0
2018-04-04 10:55:00,84.1,84.28,84.03,84.25,22915.0,73.7196,73.8774,73.6583,73.8511,22915.0
2018-04-04 11:00:00,84.21,84.24,84.09,84.13,27096.0,73.8161,73.8423,73.7109,73.7459,27096.0
2018-04-04 11:05:00,84.11,84.26,84.02,84.16,110485.0,73.7284,73.8599,73.6495,73.7722,110485.0
2018-04-04 11:10:00,84.14,84.25,84.12,84.19,43305.0,73.7547,73.8511,73.7372,73.7985,43305.0
2018-04-04 11:15:00,84.22,84.34,84.17,84.24,32486.0,73.8248,73.93,73.781,73.8423,32486.0
2018-04-04 11:20:00,84.2,84.44,84.2,84.39,20630.0,73.8073,74.0177,73.8073,73.9738,20630.0
2018-04-04 11:25:00,84.42,84.43,84.2,84.25,28421.0,74.0001,74.0089,73.8073,73.8511,28421.0
2018-04-04 11:30:00,84.25,84.45,84.22,84.34,22995.0,73.8511,74.0264,73.8248,73.93,22995.0
2018-04-04 11:35:00,84.34,84.34,84.19,84.21,23078.0,73.93,73.93,73.7985,73.8161,23078.0
2018-04-04 11:40:00,84.2,84.25,84.18,84.23,15659.0,73.8073,73.8511,73.7898,73.8336,15659.0
2018-04-04 11:45:00,84.23,84.25,84.15,84.21,16196.0,73.8336,73.8511,73.7635,73.8161,16196.0
2018-04-04 11:50:00,84.21,84.23,84.16,84.21,10988.0,73.8161,73.8336,73.7722,73.8161,10988.0
2018-04-04 11:55:00,84.2,84.48,84.18,84.45,31973.0,73.8073,74.0527,73.7898,74.0264,31973.0
2018-04-04 12:00:00,84.46,84.48,84.35,84.4,11401.0,74.0352,74.0527,73.9388,73.9826,11401.0
2018-04-04 12:05:00,84.39,84.49,84.3,84.47,22555.0,73.9738,74.0615,73.8949,74.044,22555.0
2018-04-04 12:10:00,84.49,84.49,84.37,84.41,22333.0,74.0615,74.0615,73.9563,73.9914,22333.0
2018-04-04 12:15:00,84.39,84.44,84.34,84.34,22479.0,73.9738,74.0177,73.93,73.93,22479.0
2018-04-04 12:20:00,84.33,84.48,84.31,84.46,16363.0,73.9212,74.0527,73.9037,74.0352,16363.0
2018-04-04 12:25:00,84.41,84.48,84.38,84.45,14688.0,73.9914,74.0527,73.9651,74.0264,14688.0
2018-04-04 12:30:00,84.46,84.49,84.36,84.45,22427.0,74.0352,74.0615,73.9475,74.0264,22427.0
2018-04-04 12:35:00,84.44,84.54,84.42,84.46,16794.0,74.0177,74.1053,74.0001,74.0352,16794.0
2018-04-04 12:40:00,84.49,84.49,84.38,84.48,17130.0,74.0615,74.0615,73.9651,74.0527,17130.0
2018-04-04 12:45:00,84.47,84.51,84.4,84.45,13367.0,74.044,74.079,73.9826,74.0264,13367.0
2018-04-04 12:50:00,84.41,84.45,84.36,84.45,15626.0,73.9914,74.0264,73.9475,74.0264,15626.0
2018-04-04 12:55:00,84.47,84.57,84.44,84.54,12039.0,74.044,74.1316,74.0177,74.1053,12039.0
2018-04-04 13:00:00,84.55,84.66,84.53,84.66,9695.0,74.1141,74.2105,74.0966,74.2105,9695.0
2018-04-04 13:05:00,84.67,84.78,84.65,84.67,11435.0,74.2193,74.3157,74.2017,74.2193,11435.0
2018-04-04 13:10:00,84.7,84.71,84.55,84.6,12297.0,74.2456,74.2543,74.1141,74.1579,12297.0
2018-04-04 13:15:00,84.6,84.6,84.51,84.52,14608.0,74.1579,74.1579,74.079,74.0878,14608.0
2018-04-04 13:20:00,84.52,84.65,84.5,84.53,19923.0,74.0878,74.2017,74.0703,74.0966,19923.0
2018-04-04 13:25:00,84.54,84.56,84.42,84.55,10903.0,74.1053,74.1229,74.0001,74.1141,10903.0
2018-04-04 13:30:00,84.54,84.57,84.49,84.53,18959.0,74.1053,74.1316,74.0615,74.0966,18959.0
2018-04-04 13:35:00,84.52,84.63,84.52,84.58,22885.0,74.0878,74.1842,74.0878,74.1404,22885.0
2018-04-04 13:40:00,84.6,84.64,84.52,84.62,30198.0,74.1579,74.193,74.0878,74.1754,30198.0
2018-04-04 13:45:00,84.62,84.63,84.48,84.51,18880.0,74.1754,74.1842,74.0527,74.079,18880.0
2018-04-04 13:50:00,84.52,84.58,84.49,84.53,18322.0,74.0878,74.1404,74.0615,74.0966,18322.0
2018-04-04 13:55:00,84.56,84.63,84.54,84.56,18931.0,74.1229,74.1842,74.1053,74.1229,18931.0
2018-04-04 14:00:00,84.6,84.64,84.55,84.56,24554.0,74.1579,74.193,74.1141,74.1229,24554.0
2018-04-04 14:05:00,84.57,84.72,84.57,84.65,23024.0,74.1316,74.2631,74.1316,74.2017,23024.0
2018-04-04 14:10:00,84.66,84.74,84.65,84.67,29430.0,74.2105,74.2806,74.2017,74.2193,29430.0
2018-04-04 14:15:00,84.71,84.89,84.7,84.83,23680.0,74.2543,74.4121,74.2456,74.3595,23680.0
2018-04-04 14:20:00,84.85,84.93,84.81,84.89,34921.0,74.3771,74.4472,74.342,74.4121,34921.0
2018-04-04 14:25:00,84.94,85.0,84.87,84.96,38901.0,74.4559,74.5085,74.3946,74.4735,38901.0
2018-04-04 14:30:00,84.97,85.02,84.95,84.95,28966.0,74.4822,74.5261,74.4647,74.4647,28966.0
2018-04-04 14:35:00,84.97,84.99,84.91,84.91,23815.0,74.4822,74.4998,74.4297,74.4297,23815.0
2018-04-04 14:40:00,84.93,85.13,84.92,85.12,33658.0,74.4472,74.6225,74.4384,74.6137,33658.0
2018-04-04 14:45:00,85.1,85.14,85.06,85.09,20247.0,74.5962,74.6313,74.5611,74.5874,20247.0
2018-04-04 14:50:00,85.13,85.14,85.05,85.05,18312.0,74.6225,74.6313,74.5524,74.5524,18312.0
2018-04-04 14:55:00,85.04,85.08,85.02,85.05,25652.0,74.5436,74.5787,74.5261,74.5524,25652.0
2018-04-04 15:00:00,85.05,85.18,85.02,85.14,37869.0,74.5524,74.6663,74.5261,74.6313,37869.0
2018-04-04 15:05:00,85.12,85.19,85.12,85.17,20763.0,74.6137,74.6751,74.6137,74.6576,20763.0
2018-04-04 15:10:00,85.19,85.2,85.11,85.11,30065.0,74.6751,74.6839,74.605,74.605,30065.0
2018-04-04 15:15:00,85.12,85.15,85.06,85.09,43967.0,74.6137,74.64,74.5611,74.5874,43967.0
2018-04-04 15:20:00,85.1,85.29,85.07,85.27,35015.0,74.5962,74.7627,74.5699,74.7452,35015.0
2018-04-04 15:25:00,85.26,85.35,85.21,85.28,35925.0,74.7365,74.8153,74.6926,74.754,35925.0
2018-04-04 15:30:00,85.24,85.3,85.2,85.22,58534.0,74.7189,74.7715,74.6839,74.7014,58534.0
2018-04-04 15:35:00,85.22,85.41,85.22,85.39,51674.0,74.7014,74.8679,74.7014,74.8504,51674.0
2018-04-04 15:40:00,85.4,85.43,85.33,85.35,36511.0,74.8592,74.8855,74.7978,74.8153,36511.0
2018-04-04 15:45:00,85.34,85.45,85.31,85.4,51203.0,74.8066,74.903,74.7803,74.8592,51203.0
2018-04-04 15:50:00,85.42,85.54,85.42,85.48,40160.0,74.8767,74.9819,74.8767,74.9293,40160.0
2018-04-04 15:55:00,85.48,85.56,85.38,85.41,107344.0,74.9293,74.9994,74.8416,74.8679,107344.0
2018-04-05 09:30:00,85.95,86.04,85.2,85.28,50147.0,75.3413,75.4202,74.6839,74.754,50147.0
2018-04-05 09:35:00,85.42,85.58,85.28,85.28,27290.0,74.8767,75.017,74.754,74.754,27290.0
2018-04-05 09:40:00,85.26,85.45,85.09,85.39,17777.0,74.7365,74.903,74.5874,74.8504,17777.0
2018-04-05 09:45:00,85.37,85.38,85.23,85.3,31536.0,74.8329,74.8416,74.7102,74.7715,31536.0
2018-04-05 09:50:00,85.3,85.56,85.13,85.56,41028.0,74.7715,74.9994,74.6225,74.9994,41028.0
2018-04-05 09:55:00,85.56,85.67,85.53,85.6,22699.0,74.9994,75.0958,74.9731,75.0345,22699.0
2018-04-05 10:00:00,85.67,85.75,85.58,85.63,31890.0,75.0958,75.166,75.017,75.0608,31890.0
2018-04-05 10:05:00,85.62,85.74,85.54,85.73,42266.0,75.052,75.1572,74.9819,75.1484,42266.0
2018-04-05 10:10:00,85.71,85.85,85.71,85.79,31315.0,75.1309,75.2536,75.1309,75.201,31315.0
2018-04-05 10:15:00,85.79,85.85,85.71,85.71,19799.0,75.201,75.2536,75.1309,75.1309,19799.0
2018-04-05 10:20:00,85.7,85.72,85.58,85.62,21756.0,75.1221,75.1397,75.017,75.052,21756.0
2018-04-05 10:25:00,85.62,85.92,85.61,85.88,14813.0,75.052,75.315,75.0432,75.2799,14813.0
2018-04-05 10:30:00,85.87,85.9,85.81,85.84,22085.0,75.2712,75.2975,75.2186,75.2449,22085.0
2018-04-05 10:35:00,85.84,85.92,85.81,85.88,18340.0,75.2449,75.315,75.2186,75.2799,18340.0
2018-04-05 10:40:00,85.89,85.91,85.83,85.89,22338.0,75.2887,75.3062,75.2361,75.2887,22338.0
2018-04-05 10:45:00,85.89,85.93,85.8,85.83,18098.0,75.2887,75.3238,75.2098,75.2361,18098.0
2018-04-05 10:50:00,85.83,85.91,85.75,85.91,11769.0,75.2361,75.3062,75.166,75.3062,11769.0
2018-04-05 10:55:00,85.93,85.98,85.84,85.86,12401.0,75.3238,75.3676,75.2449,75.2624,12401.0
2018-04-05 11:00:00,85.87,86.14,85.83,86.14,13865.0,75.2712,75.5078,75.2361,75.5078,13865.0
2018-04-05 11:05:00,86.14,86.24,86.13,86.16,14053.0,75.5078,75.5955,75.4991,75.5254,14053.0
2018-04-05 11:10:00,86.16,86.19,86.05,86.09,21781.0,75.5254,75.5517,75.4289,75.464,21781.0
2018-04-05 11:15:00,86.1,86.12,86.01,86.04,11593.0,75.4728,75.4903,75.3939,75.4202,11593.0
2018-04-05 11:20:00,86.03,86.07,85.99,86.0,16083.0,75.4114,75.4465,75.3763,75.3851,16083.0
2018-04-05 11:25:00,86.01,86.16,85.98,86.11,10639.0,75.3939,75.5254,75.3676,75.4815,10639.0
2018-04-05 11:30:00,86.14,86.18,86.09,86.16,12424.0,75.5078,75.5429,75.464,75.5254,12424.0
2018-04-05 11:35:00,86.17,86.19,86.08,86.08,12362.0,75.5341,75.5517,75.4552,75.4552,12362.0
2018-04-05 11:40:00,86.09,86.1,85.99,86.0,9839.0,75.464,75.4728,75.3763,75.3851,9839.0
2018-04-05 11:45:00,86.0,86.01,85.94,85.96,18907.0,75.3851,75.3939,75.3325,75.35,18907.0
2018-04-05 11:50:00,85.96,86.12,85.94,86.05,14960.0,75.35,75.4903,75.3325,75.4289,14960.0
2018-04-05 11:55:00,86.05,86.07,85.95,86.0,16901.0,75.4289,75.4465,75.3413,75.3851,16901.0
2018-04-05 12:00:00,86.02,86.25,86.02,86.2,12915.0,75.4026,75.6043,75.4026,75.5604,12915.0
2018-04-05 12:05:00,86.2,86.23,85.96,85.96,17728.0,75.5604,75.5867,75.35,75.35,17728.0
2018-04-05 12:10:00,85.99,86.0,85.89,85.89,10285.0,75.3763,75.3851,75.2887,75.2887,10285.0
2018-04-05 12:15:00,85.9,85.9,85.74,85.79,13228.0,75.2975,75.2975,75.1572,75.201,13228.0
2018-04-05 12:20:00,85.78,85.85,85.78,85.82,11511.0,75.1923,75.2536,75.1923,75.2273,11511.0
2018-04-05 12:25:00,85.83,85.91,85.82,85.89,10507.0,75.2361,75.3062,75.2273,75.2887,10507.0
2018-04-05 12:30:00,85.9,85.91,85.82,85.85,6544.0,75.2975,75.3062,75.2273,75.2536,6544.0
2018-04-05 12:35:00,85.86,85.92,85.79,85.92,13819.0,75.2624,75.315,75.201,75.315,13819.0
2018-04-05 12:40:00,85.93,85.95,85.86,85.86,9618.0,75.3238,75.3413,75.2624,75.2624,9618.0
2018-04-05 12:45:00,85.87,85.95,85.86,85.95,5782.0,75.2712,75.3413,75.2624,75.3413,5782.0
2018-04-05 12:50:00,85.95,85.95,85.77,85.77,12760.0,75.3413,75.3413,75.1835,75.1835,12760.0
2018-04-05 12:55:00,85.8,85.92,85.77,85.92,13252.0,75.2098,75.315,75.1835,75.315,13252.0
2018-04-05 13:00:00,85.92,86.1,85.92,86.06,11617.0,75.315,75.4728,75.315,75.4377,11617.0
2018-04-05 13:05:00,86.04,86.1,86.04,86.06,7710.0,75.4202,75.4728,75.4202,75.4377,7710.0
2018-04-05 13:10:00,86.06,86.07,85.97,86.02,7496.0,75.4377,75.4465,75.3588,75.4026,7496.0
2018-04-05 13:15:00,86.01,86.02,85.95,85.98,5407.0,75.3939,75.4026,75.3413,75.3676,5407.0
2018-04-05 13:20:00,85.98,85.99,85.8,85.87,14818.0,75.3676,75.3763,75.2098,75.2712,14818.0
2018-04-05 13:25:00,85.83,85.91,85.83,85.91,7322.0,75.2361,75.3062,75.2361,75.3062,7322.0
2018-04-05 13:30:00,85.92,85.98,85.89,85.96,9402.0,75.315,75.3676,75.2887,75.35,9402.0
2018-04-05 13:35:00,85.97,85.99,85.88,85.88,11223.0,75.3588,75.3763,75.2799,75.2799,11223.0
2018-04-05 13:40:00,85.85,85.85,85.71,85.74,8910.0,75.2536,75.2536,75.1309,75.1572,8910.0
2018-04-05 13:45:00,85.72,85.82,85.69,85.8,13104.0,75.1397,75.2273,75.1134,75.2098,13104.0
2018-04-05 13:50:00,85.79,85.96,85.79,85.92,7942.0,75.201,75.35,75.201,75.315,7942.0
2018-04-05 13:55:00,85.92,85.97,85.88,85.91,10624.0,75.315,75.3588,75.2799,75.3062,10624.0
2018-04-05 14:00:00,85.91,85.94,85.85,85.9,14520.0,75.3062,75.3325,75.2536,75.2975,14520.0
2018-04-05 14:05:00,85.9,85.92,85.83,85.85,7699.0,75.2975,75.315,75.2361,75.2536,7699.0
2018-04-05 14:10:00,85.86,85.92,85.85,85.91,10462.0,75.2624,75.315,75.2536,75.3062,10462.0
2018-04-05 14:15:00,85.91,86.12,85.91,86.06,18100.0,75.3062,75.4903,75.3062,75.4377,18100.0
2018-04-05 14:20:00,86.08,86.08,86.01,86.01,8518.0,75.4552,75.4552,75.3939,75.3939,8518.0
2018-04-05 14:25:00,85.99,86.1,85.99,86.05,11100.0,75.3763,75.4728,75.3763,75.4289,11100.0
2018-04-05 14:30:00,86.07,86.25,86.07,86.19,12182.0,75.4465,75.6043,75.4465,75.5517,12182.0
2018-04-05 14:35:00,86.2,86.22,86.13,86.13,6840.0,75.5604,75.578,75.4991,75.4991,6840.0
2018-04-05 14:40:00,86.14,86.17,86.09,86.15,18785.0,75.5078,75.5341,75.464,75.5166,18785.0
2018-04-05 14:45:00,86.18,86.21,86.14,86.18,28029.0,75.5429,75.5692,75.5078,75.5429,28029.0
2018-04-05 14:50:00,86.18,86.24,86.15,86.23,14362.0,75.5429,75.5955,75.5166,75.5867,14362.0
2018-04-05 14:55:00,86.22,86.24,86.17,86.21,9724.0,75.578,75.5955,75.5341,75.5692,9724.0
2018-04-05 15:00:00,86.22,86.23,86.08,86.12,18429.0,75.578,75.5867,75.4552,75.4903,18429.0
2018-04-05 15:05:00,86.12,86.22,86.09,86.22,20487.0,75.4903,75.578,75.464,75.578,20487.0
2018-04-05 15:10:00,86.23,86.31,86.21,86.3,22286.0,75.5867,75.6568,75.5692,75.6481,22286.0
2018-04-05 15:15:00,86.3,86.34,86.29,86.32,17178.0,75.6481,75.6831,75.6393,75.6656,17178.0
2018-04-05 15:20:00,86.33,86.35,86.29,86.29,19550.0,75.6744,75.6919,75.6393,75.6393,19550.0
2018-04-05 15:25:00,86.3,86.3,86.22,86.23,18134.0,75.6481,75.6481,75.578,75.5867,18134.0
2018-04-05 15:30:00,86.22,86.23,86.05,86.06,26865.0,75.578,75.5867,75.4289,75.4377,26865.0
2018-04-05 15:35:00,86.07,86.09,85.94,85.97,33944.0,75.4465,75.464,75.3325,75.3588,33944.0
2018-04-05 15:40:00,85.97,86.19,85.97,86.15,31989.0,75.3588,75.5517,75.3588,75.5166,31989.0
2018-04-05 15:45:00,86.15,86.2,86.09,86.12,51845.0,75.5166,75.5604,75.464,75.4903,51845.0
2018-04-05 15:50:00,86.12,86.16,86.03,86.12,62507.0,75.4903,75.5254,75.4114,75.4903,62507.0
2018-04-05 15:55:00,86.12,86.12,85.99,86.0,146204.0,75.4903,75.4903,75.3763,75.3851,146204.0
2018-04-06 09:30:00,85.44,85.69,85.32,85.53,28216.0,74.8942,75.1134,74.789,74.9731,28216.0
2018-04-06 09:35:00,85.59,85.79,85.56,85.58,20593.0,75.0257,75.201,74.9994,75.017,20593.0
2018-04-06 09:40:00,85.58,85.78,85.47,85.56,28759.0,75.017,75.1923,74.9205,74.9994,28759.0
2018-04-06 09:45:00,85.59,85.74,85.44,85.74,13938.0,75.0257,75.1572,74.8942,75.1572,13938.0
2018-04-06 09:50:00,85.75,85.93,85.75,85.75,18322.0,75.166,75.3238,75.166,75.166,18322.0
2018-04-06 09:55:00,85.76,85.84,85.7,85.71,19675.0,75.1747,75.2449,75.1221,75.1309,19675.0
2018-04-06 10:00:00,85.72,85.83,85.68,85.83,15354.0,75.1397,75.2361,75.1046,75.2361,15354.0
2018-04-06 10:05:00,85.84,85.88,85.77,85.78,13055.0,75.2449,75.2799,75.1835,75.1923,13055.0
2018-04-06 10:10:00,85.78,85.86,85.65,85.66,17017.0,75.1923,75.2624,75.0783,75.0871,17017.0
2018-04-06 10:15:00,85.65,85.91,85.65,85.89,13525.0,75.0783,75.3062,75.0783,75.2887,13525.0
2018-04-06 10:20:00,85.91,85.99,85.67,85.68,30498.0,75.3062,75.3763,75.0958,75.1046,30498.0
2018-04-06 10:25:00,85.68,85.87,85.68,85.69,13772.0,75.1046,75.2712,75.1046,75.1134,13772.0
2018-04-06 10:30:00,85.72,85.77,85.58,85.65,15418.0,75.1397,75.1835,75.017,75.0783,15418.0
2018-04-06 10:35:00,85.65,85.74,85.63,85.7,9666.0,75.0783,75.1572,75.0608,75.1221,9666.0
2018-04-06 10:40:00,85.65,85.67,85.44,85.45,15027.0,75.0783,75.0958,74.8942,74.903,15027.0
2018-04-06 10:45:00,85.47,85.47,85.3,85.38,23464.0,74.9205,74.9205,74.7715,74.8416,23464.0
2018-04-06 10:50:00,85.4,85.4,85.23,85.27,18879.0,74.8592,74.8592,74.7102,74.7452,18879.0
2018-04-06 10:55:00,85.26,85.46,85.18,85.18,17159.0,74.7365,74.9118,74.6663,74.6663,17159.0
2018-04-06 11:00:00,85.17,85.18,85.1,85.14,15063.0,74.6576,74.6663,74.5962,74.6313,15063.0
2018-04-06 11:05:00,85.12,85.16,85.08,85.16,6900.0,74.6137,74.6488,74.5787,74.6488,6900.0
2018-04-06 11:10:00,85.15,85.27,85.03,85.1,24866.0,74.64,74.7452,74.5348,74.5962,24866.0
2018-04-06 11:15:00,85.09,85.22,85.06,85.21,5930.0,74.5874,74.7014,74.5611,74.6926,5930.0
2018-04-06 11:20:00,85.19,85.25,85.05,85.05,18330.0,74.6751,74.7277,74.5524,74.5524,18330.0
2018-04-06 11:25:00,85.12,85.32,85.11,85.32,10916.0,74.6137,74.789,74.605,74.789,10916.0
2018-04-06 11:30:00,85.31,85.42,85.25,85.42,5913.0,74.7803,74.8767,74.7277,74.8767,5913.0
2018-04-06 11:35:00,85.4,85.44,85.35,85.44,11115.0,74.8592,74.8942,74.8153,74.8942,11115.0
2018-04-06 11:40:00,85.45,85.54,85.45,85.46,6550.0,74.903,74.9819,74.903,74.9118,6550.0
2018-04-06 11:45:00,85.43,85.44,85.35,85.37,6837.0,74.8855,74.8942,74.8153,74.8329,6837.0
2018-04-06 11:50:00,85.35,85.48,85.33,85.47,5901.0,74.8153,74.9293,74.7978,74.9205,5901.0
2018-04-06 11:55:00,85.46,85.56,85.46,85.53,5400.0,74.9118,74.9994,74.9118,74.9731,5400.0
2018-04-06 12:00:00,85.49,85.49,85.32,85.33,7788.0,74.9381,74.9381,74.789,74.7978,7788.0
2018-04-06 12:05:00,85.34,85.47,85.3,85.35,6380.0,74.8066,74.9205,74.7715,74.8153,6380.0
2018-04-06 12:10:00,85.34,85.34,85.26,85.29,6547.0,74.8066,74.8066,74.7365,74.7627,6547.0
2018-04-06 12:15:00,85.3,85.35,85.24,85.25,5859.0,74.7715,74.8153,74.7189,74.7277,5859.0
2018-04-06 12:20:00,85.23,85.24,85.16,85.17,12385.0,74.7102,74.7189,74.6488,74.6576,12385.0
2018-04-06 12:25:00,85.18,85.21,85.11,85.12,6527.0,74.6663,74.6926,74.605,74.6137,6527.0
2018-04-06 12:30:00,85.11,85.22,85.09,85.19,6720.0,74.605,74.7014,74.5874,74.6751,6720.0
2018-04-06 12:35:00,85.22,85.25,85.2,85.22,24137.0,74.7014,74.7277,74.6839,74.7014,24137.0
2018-04-06 12:40:00,85.22,85.37,85.22,85.3,16414.0,74.7014,74.8329,74.7014,74.7715,16414.0
2018-04-06 12:45:00,85.29,85.31,85.22,85.25,22424.0,74.7627,74.7803,74.7014,74.7277,22424.0
2018-04-06 12:50:00,85.23,85.31,85.2,85.27,32798.0,74.7102,74.7803,74.6839,74.7452,32798.0
2018-04-06 12:55:00,85.3,85.37,85.26,85.32,19850.0,74.7715,74.8329,74.7365,74.789,19850.0
2018-04-06 13:00:00,85.29,85.36,85.21,85.25,19248.0,74.7627,74.8241,74.6926,74.7277,19248.0
2018-04-06 13:05:00,85.27,85.27,85.15,85.19,10049.0,74.7452,74.7452,74.64,74.6751,10049.0
2018-04-06 13:10:00,85.17,85.22,85.1,85.16,6857.0,74.6576,74.7014,74.5962,74.6488,6857.0
2018-04-06 13:15:00,85.18,85.23,85.12,85.16,7456.0,74.6663,74.7102,74.6137,74.6488,7456.0
2018-04-06 13:20:00,85.17,85.24,85.16,85.19,7146.0,74.6576,74.7189,74.6488,74.6751,7146.0
2018-04-06 13:25:00,85.21,85.35,85.21,85.31,5665.0,74.6926,74.8153,74.6926,74.7803,5665.0
2018-04-06 13:30:00,85.31,85.36,85.21,85.21,14945.0,74.7803,74.8241,74.6926,74.6926,14945.0
2018-04-06 13:35:00,85.19,85.3,85.13,85.14,9226.0,74.6751,74.7715,74.6225,74.6313,9226.0
2018-04-06 13:40:00,85.14,85.19,85.11,85.16,7720.0,74.6313,74.6751,74.605,74.6488,7720.0
2018-04-06 13:45:00,85.15,85.18,85.02,85.03,9857.0,74.64,74.6663,74.5261,74.5348,9857.0
2018-04-06 13:50:00,85.05,85.05,84.84,84.88,18496.0,74.5524,74.5524,74.3683,74.4034,18496.0
2018-04-06 13:55:00,84.87,84.93,84.75,84.76,9290.0,74.3946,74.4472,74.2894,74.2982,9290.0
2018-04-06 14:00:00,84.7,84.8,84.68,84.68,11341.0,74.2456,74.3332,74.228,74.228,11341.0
2018-04-06 14:05:00,84.68,84.73,84.53,84.62,7229.0,74.228,74.2719,74.0966,74.1754,7229.0
2018-04-06 14:10:00,84.65,84.76,84.65,84.72,7773.0,74.2017,74.2982,74.2017,74.2631,7773.0
2018-04-06 14:15:00,84.68,84.71,84.6,84.62,9335.0,74.228,74.2543,74.1579,74.1754,9335.0
2018-04-06 14:20:00,84.64,84.72,84.64,84.69,6301.0,74.193,74.2631,74.193,74.2368,6301.0
2018-04-06 14:25:00,84.68,84.68,84.58,84.59,7580.0,74.228,74.228,74.1404,74.1491,7580.0
2018-04-06 14:30:00,84.55,84.67,84.51,84.52,28451.0,74.1141,74.2193,74.079,74.0878,28451.0
2018-04-06 14:35:00,84.55,84.55,84.27,84.31,18954.0,74.1141,74.1141,73.8686,73.9037,18954.0
2018-04-06 14:40:00,84.3,84.42,84.26,84.33,22754.0,73.8949,74.0001,73.8599,73.9212,22754.0
2018-04-06 14:45:00,84.34,84.37,84.15,84.2,14973.0,73.93,73.9563,73.7635,73.8073,14973.0
2018-04-06 14:50:00,84.16,84.17,84.04,84.12,23864.0,73.7722,73.781,73.667,73.7372,23864.0
2018-04-06 14:55:00,84.12,84.12,83.97,84.09,21359.0,73.7372,73.7372,73.6057,73.7109,21359.0
2018-04-06 15:00:00,84.1,84.21,84.0,84.02,19363.0,73.7196,73.8161,73.632,73.6495,19363.0
2018-04-06 15:05:00,83.97,84.15,83.93,84.11,31589.0,73.6057,73.7635,73.5706,73.7284,31589.0
2018-04-06 15:10:00,84.08,84.22,84.06,84.18,23215.0,73.7021,73.8248,73.6846,73.7898,23215.0
2018-04-06 15:15:00,84.19,84.26,84.11,84.12,46468.0,73.7985,73.8599,73.7284,73.7372,46468.0
2018-04-06 15:20:00,84.1,84.3,84.1,84.21,17409.0,73.7196,73.8949,73.7196,73.8161,17409.0
2018-04-06 15:25:00,84.22,84.29,84.14,84.18,21044.0,73.8248,73.8862,73.7547,73.7898,21044.0
2018-04-06 15:30:00,84.15,84.33,84.11,84.29,19806.0,73.7635,73.9212,73.7284,73.8862,19806.0
2018-04-06 15:35:00,84.29,84.42,84.22,84.42,35558.0,73.8862,74.0001,73.8248,74.0001,35558.0
2018-04-06 15:40:00,84.4,84.56,84.4,84.49,44352.0,73.9826,74.1229,73.9826,74.0615,44352.0
2018-04-06 15:45:00,84.49,84.56,84.33,84.33,47646.0,74.0615,74.1229,73.9212,73.9212,47646.0
2018-04-06 15:50:00,84.34,84.66,84.34,84.62,57691.0,73.93,74.2105,73.93,74.1754,57691.0
2018-04-06 15:55:00,84.63,84.63,84.42,84.44,97054.0,74.1842,74.1842,74.0001,74.0177,97054.0
2018-04-09 09:30:00,84.85,85.35,84.64,85.28,26782.0,74.3771,74.8153,74.193,74.754,26782.0
2018-04-09 09:35:00,85.16,85.16,85.04,85.04,7716.0,74.6488,74.6488,74.5436,74.5436,7716.0
2018-04-09 09:40:00,85.02,85.16,85.01,85.12,13577.0,74.5261,74.6488,74.5173,74.6137,13577.0
2018-04-09 09:45:00,85.13,85.13,84.93,85.06,5353.0,74.6225,74.6225,74.4472,74.5611,5353.0
2018-04-09 09:50:00,85.02,85.04,84.97,85.04,12902.0,74.5261,74.5436,74.4822,74.5436,12902.0
2018-04-09 09:55:00,85.03,85.12,85.0,85.06,18198.0,74.5348,74.6137,74.5085,74.5611,18198.0
2018-04-09 10:00:00,85.07,85.1,84.95,84.99,11644.0,74.5699,74.5962,74.4647,74.4998,11644.0
2018-04-09 10:05:00,84.98,85.03,84.87,84.88,11999.0,74.491,74.5348,74.3946,74.4034,11999.0
2018-04-09 10:10:00,84.86,84.95,84.83,84.89,11008.0,74.3858,74.4647,74.3595,74.4121,11008.0
2018-04-09 10:15:00,84.88,85.0,84.88,84.96,6712.0,74.4034,74.5085,74.4034,74.4735,6712.0
2018-04-09 10:20:00,84.96,85.1,84.95,85.08,6753.0,74.4735,74.5962,74.4647,74.5787,6753.0
2018-04-09 10:25:00,85.1,85.11,85.04,85.09,5360.0,74.5962,74.605,74.5436,74.5874,5360.0
2018-04-09 10:30:00,85.09,85.19,85.09,85.11,18295.0,74.5874,74.6751,74.5874,74.605,18295.0
2018-04-09 10:35:00,85.09,85.09,84.98,84.99,21349.0,74.5874,74.5874,74.491,74.4998,21349.0
2018-04-09 10:40:00,85.0,85.02,84.96,85.0,4720.0,74.5085,74.5261,74.4735,74.5085,4720.0
2018-04-09 10:45:00,84.99,85.05,84.96,84.99,4796.0,74.4998,74.5524,74.4735,74.4998,4796.0
2018-04-09 10:50:00,84.99,85.01,84.95,85.0,11505.0,74.4998,74.5173,74.4647,74.5085,11505.0
2018-04-09 10:55:00,84.97,85.03,84.97,85.02,6687.0,74.4822,74.5348,74.4822,74.5261,6687.0
2018-04-09 11:00:00,85.02,85.07,84.97,85.07,6288.0,74.5261,74.5699,74.4822,74.5699,6288.0
2018-04-09 11:05:00,85.06,85.13,85.06,85.09,4580.0,74.5611,74.6225,74.5611,74.5874,4580.0
2018-04-09 11:10:00,85.1,85.17,85.1,85.14,8588.0,74.5962,74.6576,74.5962,74.6313,8588.0
2018-04-09 11:15:00,85.16,85.2,85.1,85.1,5066.0,74.6488,74.6839,74.5962,74.5962,5066.0
2018-04-09 11:20:00,85.14,85.2,85.12,85.16,3798.0,74.6313,74.6839,74.6137,74.6488,3798.0
2018-04-09 11:25:00,85.19,85.2,85.12,85.16,6460.0,74.6751,74.6839,74.6137,74.6488,6460.0
2018-04-09 11:30:00,85.17,85.34,85.17,85.29,6472.0,74.6576,74.8066,74.6576,74.7627,6472.0
2018-04-09 11:35:00,85.29,85.36,85.28,85.28,4222.0,74.7627,74.8241,74.754,74.754,4222.0
2018-04-09 11:40:00,85.28,85.3,85.25,85.29,4210.0,74.754,74.7715,74.7277,74.7627,4210.0
2018-04-09 11:45:00,85.29,85.35,85.29,85.31,5529.0,74.7627,74.8153,74.7627,74.7803,5529.0
2018-04-09 11:50:00,85.28,85.3,85.22,85.3,4696.0,74.754,74.7715,74.7014,74.7715,4696.0
2018-04-09 11:55:00,85.3,85.32,85.22,85.28,8224.0,74.7715,74.789,74.7014,74.754,8224.0
2018-04-09 12:00:00,85.3,85.35,85.29,85.3,7687.0,74.7715,74.8153,74.7627,74.7715,7687.0
2018-04-09 12:05:00,85.29,85.32,85.28,85.3,7207.0,74.7627,74.789,74.754,74.7715,7207.0
2018-04-09 12:10:00,85.3,85.34,85.3,85.31,5637.0,74.7715,74.8066,74.7715,74.7803,5637.0
2018-04-09 12:15:00,85.31,85.34,85.27,85.27,8372.0,74.7803,74.8066,74.7452,74.7452,8372.0
2018-04-09 12:20:00,85.27,85.29,85.16,85.18,4479.0,74.7452,74.7627,74.6488,74.6663,4479.0
2018-04-09 12:25:00,85.19,85.21,85.18,85.2,4353.0,74.6751,74.6926,74.6663,74.6839,4353.0
2018-04-09 12:30:00,85.21,85.24,85.18,85.19,6612.0,74.6926,74.7189,74.6663,74.6751,6612.0
2018-04-09 12:35:00,85.2,85.26,85.14,85.14,8376.0,74.6839,74.7365,74.6313,74.6313,8376.0
2018-04-09 12:40:00,85.14,85.17,85.13,85.17,6823.0,74.6313,74.6576,74.6225,74.6576,6823.0
2018-04-09 12:45:00,85.14,85.28,85.14,85.21,5118.0,74.6313,74.754,74.6313,74.6926,5118.0
2018-04-09 12:50:00,85.24,85.27,85.2,85.2,6242.0,74.7189,74.7452,74.6839,74.6839,6242.0
2018-04-09 12:55:00,85.21,85.26,85.2,85.26,5213.0,74.6926,74.7365,74.6839,74.7365,5213.0
2018-04-09 13:00:00,85.27,85.36,85.27,85.33,10936.0,74.7452,74.8241,74.7452,74.7978,10936.0
2018-04-09 13:05:00,85.31,85.39,85.31,85.33,7888.0,74.7803,74.8504,74.7803,74.7978,7888.0
2018-04-09 13:10:00,85.3,85.32,85.27,85.28,4320.0,74.7715,74.789,74.7452,74.754,4320.0
2018-04-09 13:15:00,85.28,85.32,85.28,85.32,4400.0,74.754,74.789,74.754,74.789,4400.0
2018-04-09 13:20:00,85.33,85.33,85.27,85.28,7383.0,74.7978,74.7978,74.7452,74.754,7383.0
2018-04-09 13:25:00,85.3,85.39,85.3,85.38,4299.0,74.7715,74.8504,74.7715,74.8416,4299.0
2018-04-09 13:30:00,85.39,85.39,85.35,85.38,4017.0,74.8504,74.8504,74.8153,74.8416,4017.0
2018-04-09 13:35:00,85.38,85.4,85.34,85.4,7127.0,74.8416,74.8592,74.8066,74.8592,7127.0
2018-04-09 13:40:00,85.4,85.42,85.35,85.4,5480.0,74.8592,74.8767,74.8153,74.8592,5480.0
2018-04-09 13:45:00,85.39,85.41,85.33,85.35,10494.0,74.8504,74.8679,74.7978,74.8153,10494.0
2018-04-09 13:50:00,85.35,85.37,85.32,85.32,11486.0,74.8153,74.8329,74.789,74.789,11486.0
2018-04-09 13:55:00,85.34,85.36,85.3,85.3,9373.0,74.8066,74.8241,74.7715,74.7715,9373.0
2018-04-09 14:00:00,85.32,85.32,85.24,85.24,5919.0,74.789,74.789,74.7189,74.7189,5919.0
2018-04-09 14:05:00,85.23,85.23,85.14,85.22,9910.0,74.7102,74.7102,74.6313,74.7014,9910.0
2018-04-09 14:10:00,85.21,85.21,85.16,85.19,7393.0,74.6926,74.6926,74.6488,74.6751,7393.0
2018-04-09 14:15:00,85.2,85.22,85.15,85.21,8811.0,74.6839,74.7014,74.64,74.6926,8811.0
2018-04-09 14:20:00,85.2,85.21,85.04,85.09,10323.0,74.6839,74.6926,74.5436,74.5874,10323.0
2018-04-09 14:25:00,85.09,85.12,85.04,85.11,14398.0,74.5874,74.6137,74.5436,74.605,14398.0
2018-04-09 14:30:00,85.1,85.16,85.07,85.13,13733.0,74.5962,74.6488,74.5699,74.6225,13733.0
2018-04-09 14:35:00,85.11,85.14,85.05,85.14,6712.0,74.605,74.6313,74.5524,74.6313,6712.0
2018-04-09 14:40:00,85.15,85.15,84.97,84.99,10767.0,74.64,74.64,74.4822,74.4998,10767.0
2018-04-09 14:45:00,84.99,85.08,84.95,85.04,9964.0,74.4998,74.5787,74.4647,74.5436,9964.0
2018-04-09 14:50:00,85.07,85.15,85.07,85.15,7902.0,74.5699,74.64,74.5699,74.64,7902.0
2018-04-09 14:55:00,85.16,85.21,85.16,85.21,7027.0,74.6488,74.6926,74.6488,74.6926,7027.0
2018-04-09 15:00:00,85.2,85.25,85.14,85.22,14395.0,74.6839,74.7277,74.6313,74.7014,14395.0
2018-04-09 15:05:00,85.2,85.25,85.16,85.2,13168.0,74.6839,74.7277,74.6488,74.6839,13168.0
2018-04-09 15:10:00,85.22,85.23,85.12,85.13,9900.0,74.7014,74.7102,74.6137,74.6225,9900.0
2018-04-09 15:15:00,85.11,85.11,84.97,84.97,16282.0,74.605,74.605,74.4822,74.4822,16282.0
2018-04-09 15:20:00,84.98,84.98,84.81,84.88,32250.0,74.491,74.491,74.342,74.4034,32250.0
2018-04-09 15:25:00,84.87,84.92,84.84,84.92,12609.0,74.3946,74.4384,74.3683,74.4384,12609.0
2018-04-09 15:30:00,84.9,84.93,84.78,84.79,27597.0,74.4209,74.4472,74.3157,74.3245,27597.0
2018-04-09 15:35:00,84.79,84.86,84.77,84.8,16896.0,74.3245,74.3858,74.3069,74.3332,16896.0
2018-04-09 15:40:00,84.8,84.83,84.71,84.82,21466.0,74.3332,74.3595,74.2543,74.3508,21466.0
2018-04-09 15:45:00,84.82,84.87,84.66,84.66,22108.0,74.3508,74.3946,74.2105,74.2105,22108.0
2018-04-09 15:50:00,84.64,84.73,84.6,84.65,27190.0,74.193,74.2719,74.1579,74.2017,27190.0
2018-04-09 15:55:00,84.64,84.66,84.35,84.45,73788.0,74.193,74.2105,73.9388,74.0264,73788.0
2018-04-10 09:30:00,85.61,85.69,85.29,85.55,56226.0,75.0432,75.1134,74.7627,74.9907,56226.0
2018-04-10 09:35:00,85.6,85.61,85.35,85.39,8975.0,75.0345,75.0432,74.8153,74.8504,8975.0
2018-04-10 09:40:00,85.44,85.52,85.28,85.35,16571.0,74.8942,74.9644,74.754,74.8153,16571.0
2018-04-10 09:45:00,85.32,85.35,85.15,85.27,39121.0,74.789,74.8153,74.64,74.7452,39121.0
2018-04-10 09:50:00,85.25,85.32,85.1,85.16,21833.0,74.7277,74.789,74.5962,74.6488,21833.0
2018-04-10 09:55:00,85.18,85.28,85.02,85.06,13093.0,74.6663,74.754,74.5261,74.5611,13093.0
2018-04-10 10:00:00,85.06,85.29,85.06,85.2,11367.0,74.5611,74.7627,74.5611,74.6839,11367.0
2018-04-10 10:05:00,85.19,85.29,85.08,85.28,16099.0,74.6751,74.7627,74.5787,74.754,16099.0
2018-04-10 10:10:00,85.3,85.36,85.26,85.27,20371.0,74.7715,74.8241,74.7365,74.7452,20371.0
2018-04-10 10:15:00,85.27,85.42,85.24,85.41,14815.0,74.7452,74.8767,74.7189,74.8679,14815.0
2018-04-10 10:20:00,85.43,85.57,85.43,85.57,9581.0,74.8855,75.0082,74.8855,75.0082,9581.0
2018-04-10 10:25:00,85.56,85.66,85.53,85.57,17600.0,74.9994,75.0871,74.9731,75.0082,17600.0
2018-04-10 10:30:00,85.58,85.65,85.54,85.59,21485.0,75.017,75.0783,74.9819,75.0257,21485.0
2018-04-10 10:35:00,85.61,85.64,85.56,85.59,15580.0,75.0432,75.0695,74.9994,75.0257,15580.0
2018-04-10 10:40:00,85.58,85.68,85.58,85.66,10688.0,75.017,75.1046,75.017,75.0871,10688.0
2018-04-10 10:45:00,85.66,85.78,85.66,85.69,17733.0,75.0871,75.1923,75.0871,75.1134,17733.0
2018-04-10 10:50:00,85.7,85.75,85.69,85.75,10394.0,75.1221,75.166,75.1134,75.166,10394.0
2018-04-10 10:55:00,85.74,85.82,85.71,85.77,11662.0,75.1572,75.2273,75.1309,75.1835,11662.0
2018-04-10 11:00:00,85.81,85.88,85.8,85.83,27481.0,75.2186,75.2799,75.2098,75.2361,27481.0
2018-04-10 11:05:00,85.81,85.83,85.7,85.75,16952.0,75.2186,75.2361,75.1221,75.166,16952.0
2018-04-10 11:10:00,85.72,85.72,85.6,85.68,8078.0,75.1397,75.1397,75.0345,75.1046,8078.0
2018-04-10 11:15:00,85.72,85.83,85.71,85.82,10374.0,75.1397,75.2361,75.1309,75.2273,10374.0
2018-04-10 11:20:00,85.8,85.86,85.7,85.72,19097.0,75.2098,75.2624,75.1221,75.1397,19097.0
2018-04-10 11:25:00,85.72,85.76,85.6,85.63,11928.0,75.1397,75.1747,75.0345,75.0608,11928.0
2018-04-10 11:30:00,85.63,85.66,85.51,85.64,31919.0,75.0608,75.0871,74.9556,75.0695,31919.0
2018-04-10 11:35:00,85.64,85.76,85.64,85.74,10897.0,75.0695,75.1747,75.0695,75.1572,10897.0
2018-04-10 11:40:00,85.74,85.76,85.45,85.48,17121.0,75.1572,75.1747,74.903,74.9293,17121.0
2018-04-10 11:45:00,85.48,85.49,85.33,85.46,12457.0,74.9293,74.9381,74.7978,74.9118,12457.0
2018-04-10 11:50:00,85.46,85.59,85.45,85.57,12120.0,74.9118,75.0257,74.903,75.0082,12120.0
2018-04-10 11:55:00,85.59,85.71,85.59,85.66,9975.0,75.0257,75.1309,75.0257,75.0871,9975.0
2018-04-10 12:00:00,85.65,85.7,85.55,85.59,14711.0,75.0783,75.1221,74.9907,75.0257,14711.0
2018-04-10 12:05:00,85.56,85.65,85.56,85.65,9492.0,74.9994,75.0783,74.9994,75.0783,9492.0
2018-04-10 12:10:00,85.68,85.69,85.55,85.55,16198.0,75.1046,75.1134,74.9907,74.9907,16198.0
2018-04-10 12:15:00,85.57,85.57,85.47,85.48,13184.0,75.0082,75.0082,74.9205,74.9293,13184.0
2018-04-10 12:20:00,85.47,85.5,85.39,85.45,10459.0,74.9205,74.9468,74.8504,74.903,10459.0
2018-04-10 12:25:00,85.4,85.4,84.99,85.18,18361.0,74.8592,74.8592,74.4998,74.6663,18361.0
2018-04-10 12:30:00,85.17,85.46,85.1,85.42,10694.0,74.6576,74.9118,74.5962,74.8767,10694.0
2018-04-10 12:35:00,85.45,85.52,85.37,85.43,11076.0,74.903,74.9644,74.8329,74.8855,11076.0
2018-04-10 12:40:00,85.45,85.46,85.35,85.41,5351.0,74.903,74.9118,74.8153,74.8679,5351.0
2018-04-10 12:45:00,85.36,85.48,85.28,85.45,8769.0,74.8241,74.9293,74.754,74.903,8769.0
2018-04-10 12:50:00,85.45,85.51,85.36,85.4,8120.0,74.903,74.9556,74.8241,74.8592,8120.0
2018-04-10 12:55:00,85.41,85.45,85.38,85.39,7149.0,74.8679,74.903,74.8416,74.8504,7149.0
2018-04-10 13:00:00,85.37,85.43,85.32,85.43,6231.0,74.8329,74.8855,74.789,74.8855,6231.0
2018-04-10 13:05:00,85.4,85.41,85.33,85.38,9899.0,74.8592,74.8679,74.7978,74.8416,9899.0
2018-04-10 13:10:00,85.36,85.52,85.34,85.49,7885.0,74.8241,74.9644,74.8066,74.9381,7885.0
2018-04-10 13:15:00,85.49,85.49,85.41,85.41,8590.0,74.9381,74.9381,74.8679,74.8679,8590.0
2018-04-10 13:20:00,85.41,85.48,85.36,85.46,8345.0,74.8679,74.9293,74.8241,74.9118,8345.0
2018-04-10 13:25:00,85.46,85.49,85.42,85.49,6490.0,74.9118,74.9381,74.8767,74.9381,6490.0
2018-04-10 13:30:00,85.49,85.51,85.33,85.49,17631.0,74.9381,74.9556,74.7978,74.9381,17631.0
2018-04-10 13:35:00,85.48,85.51,85.43,85.5,10403.0,74.9293,74.9556,74.8855,74.9468,10403.0
2018-04-10 13:40:00,85.51,85.51,85.3,85.3,11589.0,74.9556,74.9556,74.7715,74.7715,11589.0
2018-04-10 13:45:00,85.3,85.33,85.17,85.27,12545.0,74.7715,74.7978,74.6576,74.7452,12545.0
2018-04-10 13:50:00,85.27,85.5,85.27,85.46,8854.0,74.7452,74.9468,74.7452,74.9118,8854.0
2018-04-10 13:55:00,85.49,85.58,85.49,85.58,12084.0,74.9381,75.017,74.9381,75.017,12084.0
2018-04-10 14:00:00,85.59,85.6,85.53,85.58,25562.0,75.0257,75.0345,74.9731,75.017,25562.0
2018-04-10 14:05:00,85.56,85.65,85.51,85.57,28339.0,74.9994,75.0783,74.9556,75.0082,28339.0
2018-04-10 14:10:00,85.58,85.66,85.54,85.56,21995.0,75.017,75.0871,74.9819,74.9994,21995.0
2018-04-10 14:15:00,85.56,85.62,85.48,85.51,17975.0,74.9994,75.052,74.9293,74.9556,17975.0
2018-04-10 14:20:00,85.47,85.54,85.44,85.54,10600.0,74.9205,74.9819,74.8942,74.9819,10600.0
2018-04-10 14:25:00,85.53,85.6,85.46,85.48,13199.0,74.9731,75.0345,74.9118,74.9293,13199.0
2018-04-10 14:30:00,85.5,85.5,85.42,85.47,14334.0,74.9468,74.9468,74.8767,74.9205,14334.0
2018-04-10 14:35:00,85.47,85.47,85.26,85.36,14386.0,74.9205,74.9205,74.7365,74.8241,14386.0
2018-04-10 14:40:00,85.31,85.34,85.21,85.34,11497.0,74.7803,74.8066,74.6926,74.8066,11497.0
2018-04-10 14:45:00,85.33,85.52,85.31,85.37,19039.0,74.7978,74.9644,74.7803,74.8329,19039.0
2018-04-10 14:50:00,85.37,85.51,85.35,85.46,18751.0,74.8329,74.9556,74.8153,74.9118,18751.0
2018-04-10 14:55:00,85.45,85.5,85.35,85.48,19321.0,74.903,74.9468,74.8153,74.9293,19321.0
2018-04-10 15:00:00,85.51,85.54,85.4,85.43,18446.0,74.9556,74.9819,74.8592,74.8855,18446.0
2018-04-10 15:05:00,85.41,85.64,85.41,85.62,23962.0,74.8679,75.0695,74.8679,75.052,23962.0
2018-04-10 15:10:00,85.62,85.67,85.55,85.62,28748.0,75.052,75.0958,74.9907,75.052,28748.0
2018-04-10 15:15:00,85.62,85.71,85.55,85.68,33070.0,75.052,75.1309,74.9907,75.1046,33070.0
2018-04-10 15:20:00,85.69,85.72,85.57,85.57,20742.0,75.1134,75.1397,75.0082,75.0082,20742.0
2018-04-10 15:25:00,85.57,85.67,85.51,85.67,24669.0,75.0082,75.0958,74.9556,75.0958,24669.0
2018-04-10 15:30:00,85.67,85.67,85.53,85.55,36379.0,75.0958,75.0958,74.9731,74.9907,36379.0
2018-04-10 15:35:00,85.56,85.67,85.55,85.66,30097.0,74.9994,75.0958,74.9907,75.0871,30097.0
2018-04-10 15:40:00,85.69,85.75,85.65,85.67,35684.0,75.1134,75.166,75.0783,75.0958,35684.0
2018-04-10 15:45:00,85.65,85.75,85.64,85.68,46663.0,75.0783,75.166,75.0695,75.1046,46663.0
2018-04-10 15:50:00,85.68,85.75,85.58,85.59,46381.0,75.1046,75.166,75.017,75.0257,46381.0
2018-04-10 15:55:00,85.59,85.6,85.55,85.58,87457.0,75.0257,75.0345,74.9907,75.017,87457.0
2018-04-11 09:30:00,85.5,85.91,85.5,85.78,59902.0,74.9468,75.3062,74.9468,75.1923,59902.0
2018-04-11 09:35:00,85.73,85.73,85.43,85.48,19705.0,75.1484,75.1484,74.8855,74.9293,19705.0
2018-04-11 09:40:00,85.46,85.54,85.36,85.52,21562.0,74.9118,74.9819,74.8241,74.9644,21562.0
2018-04-11 09:45:00,85.54,85.63,85.47,85.49,14496.0,74.9819,75.0608,74.9205,74.9381,14496.0
2018-04-11 09:50:00,85.48,85.56,85.45,85.46,26422.0,74.9293,74.9994,74.903,74.9118,26422.0
2018-04-11 09:55:00,85.5,85.52,85.36,85.5,50907.0,74.9468,74.9644,74.8241,74.9468,50907.0
2018-04-11 10:00:00,85.49,85.71,85.48,85.68,18548.0,74.9381,75.1309,74.9293,75.1046,18548.0
2018-04-11 10:05:00,85.67,85.7,85.51,85.54,10606.0,75.0958,75.1221,74.9556,74.9819,10606.0
2018-04-11 10:10:00,85.56,85.76,85.56,85.76,6360.0,74.9994,75.1747,74.9994,75.1747,6360.0
2018-04-11 10:15:00,85.78,85.84,85.68,85.77,20768.0,75.1923,75.2449,75.1046,75.1835,20768.0
2018-04-11 10:20:00,85.78,85.94,85.75,85.94,11177.0,75.1923,75.3325,75.166,75.3325,11177.0
2018-04-11 10:25:00,85.93,85.97,85.85,85.86,11630.0,75.3238,75.3588,75.2536,75.2624,11630.0
2018-04-11 10:30:00,85.85,85.9,85.85,85.88,11450.0,75.2536,75.2975,75.2536,75.2799,11450.0
2018-04-11 10:35:00,85.89,85.9,85.86,85.9,17626.0,75.2887,75.2975,75.2624,75.2975,17626.0
2018-04-11 10:40:00,85.89,85.93,85.86,85.91,7851.0,75.2887,75.3238,75.2624,75.3062,7851.0
2018-04-11 10:45:00,85.93,85.94,85.84,85.92,8016.0,75.3238,75.3325,75.2449,75.315,8016.0
2018-04-11 10:50:00,85.91,85.91,85.72,85.72,13551.0,75.3062,75.3062,75.1397,75.1397,13551.0
2018-04-11 10:55:00,85.73,85.79,85.55,85.55,7757.0,75.1484,75.201,74.9907,74.9907,7757.0
2018-04-11 11:00:00,85.54,85.62,85.48,85.57,6948.0,74.9819,75.052,74.9293,75.0082,6948.0
2018-04-11 11:05:00,85.57,85.69,85.56,85.67,8426.0,75.0082,75.1134,74.9994,75.0958,8426.0
2018-04-11 11:10:00,85.68,85.76,85.66,85.75,7424.0,75.1046,75.1747,75.0871,75.166,7424.0
2018-04-11 11:15:00,85.76,85.81,85.68,85.75,17725.0,75.1747,75.2186,75.1046,75.166,17725.0
2018-04-11 11:20:00,85.75,85.89,85.72,85.89,9284.0,75.166,75.2887,75.1397,75.2887,9284.0
2018-04-11 11:25:00,85.87,85.88,85.78,85.8,24961.0,75.2712,75.2799,75.1923,75.2098,24961.0
2018-04-11 11:30:00,85.83,85.85,85.79,85.84,6711.0,75.2361,75.2536,75.201,75.2449,6711.0
2018-04-11 11:35:00,85.82,85.91,85.81,85.91,6351.0,75.2273,75.3062,75.2186,75.3062,6351.0
2018-04-11 11:40:00,85.93,85.98,85.9,85.95,6626.0,75.3238,75.3676,75.2975,75.3413,6626.0
2018-04-11 11:45:00,85.92,86.03,85.9,86.03,9062.0,75.315,75.4114,75.2975,75.4114,9062.0
2018-04-11 11:50:00,86.03,86.07,86.01,86.02,9000.0,75.4114,75.4465,75.3939,75.4026,9000.0
2018-04-11 11:55:00,86.02,86.04,85.9,85.92,7028.0,75.4026,75.4202,75.2975,75.315,7028.0
2018-04-11 12:00:00,85.95,86.06,85.95,86.03,14358.0,75.3413,75.4377,75.3413,75.4114,14358.0
2018-04-11 12:05:00,86.02,86.02,85.92,85.96,14933.0,75.4026,75.4026,75.315,75.35,14933.0
2018-04-11 12:10:00,85.95,86.12,85.95,86.0,22601.0,75.3413,75.4903,75.3413,75.3851,22601.0
2018-04-11 12:15:00,85.98,86.07,85.95,85.97,7095.0,75.3676,75.4465,75.3413,75.3588,7095.0
2018-04-11 12:20:00,85.99,86.15,85.98,86.15,20294.0,75.3763,75.5166,75.3676,75.5166,20294.0
2018-04-11 12:25:00,86.15,86.15,86.02,86.08,7745.0,75.5166,75.5166,75.4026,75.4552,7745.0
2018-04-11 12:30:00,86.09,86.11,86.04,86.04,5374.0,75.464,75.4815,75.4202,75.4202,5374.0
2018-04-11 12:35:00,86.04,86.04,85.97,85.98,4494.0,75.4202,75.4202,75.3588,75.3676,4494.0
2018-04-11 12:40:00,86.01,86.03,85.97,86.0,8145.0,75.3939,75.4114,75.3588,75.3851,8145.0
2018-04-11 12:45:00,86.0,86.0,85.85,85.91,5756.0,75.3851,75.3851,75.2536,75.3062,5756.0
2018-04-11 12:50:00,85.91,85.95,85.82,85.84,5400.0,75.3062,75.3413,75.2273,75.2449,5400.0
2018-04-11 12:55:00,85.84,85.87,85.82,85.82,3664.0,75.2449,75.2712,75.2273,75.2273,3664.0
2018-04-11 13:00:00,85.83,85.88,85.83,85.86,8415.0,75.2361,75.2799,75.2361,75.2624,8415.0
2018-04-11 13:05:00,85.84,85.86,85.76,85.79,5133.0,75.2449,75.2624,75.1747,75.201,5133.0
2018-04-11 13:10:00,85.79,85.79,85.68,85.69,6976.0,75.201,75.201,75.1046,75.1134,6976.0
2018-04-11 13:15:00,85.71,85.81,85.71,85.78,5647.0,75.1309,75.2186,75.1309,75.1923,5647.0
2018-04-11 13:20:00,85.78,85.81,85.76,85.81,5100.0,75.1923,75.2186,75.1747,75.2186,5100.0
2018-04-11 13:25:00,85.82,85.87,85.77,85.8,5829.0,75.2273,75.2712,75.1835,75.2098,5829.0
2018-04-11 13:30:00,85.78,85.82,85.67,85.74,6288.0,75.1923,75.2273,75.0958,75.1572,6288.0
2018-04-11 13:35:00,85.75,85.87,85.75,85.87,5314.0,75.166,75.2712,75.166,75.2712,5314.0
2018-04-11 13:40:00,85.91,85.94,85.87,85.91,5090.0,75.3062,75.3325,75.2712,75.3062,5090.0
2018-04-11 13:45:00,85.89,85.95,85.83,85.95,6153.0,75.2887,75.3413,75.2361,75.3413,6153.0
2018-04-11 13:50:00,85.98,86.0,85.94,85.97,4839.0,75.3676,75.3851,75.3325,75.3588,4839.0
2018-04-11 13:55:00,85.96,86.06,85.96,86.06,9508.0,75.35,75.4377,75.35,75.4377,9508.0
2018-04-11 14:00:00,86.07,86.09,85.97,86.02,8349.0,75.4465,75.464,75.3588,75.4026,8349.0
2018-04-11 14:05:00,86.03,86.06,85.78,85.79,6479.0,75.4114,75.4377,75.1923,75.201,6479.0
2018-04-11 14:10:00,85.78,85.87,85.76,85.87,6016.0,75.1923,75.2712,75.1747,75.2712,6016.0
2018-04-11 14:15:00,85.84,86.0,85.81,85.98,6891.0,75.2449,75.3851,75.2186,75.3676,6891.0
2018-04-11 14:20:00,85.98,85.98,85.92,85.96,7373.0,75.3676,75.3676,75.315,75.35,7373.0
2018-04-11 14:25:00,85.94,85.99,85.85,85.85,18778.0,75.3325,75.3763,75.2536,75.2536,18778.0
2018-04-11 14:30:00,85.86,85.98,85.86,85.89,7692.0,75.2624,75.3676,75.2624,75.2887,7692.0
2018-04-11 14:35:00,85.88,85.89,85.73,85.8,17170.0,75.2799,75.2887,75.1484,75.2098,17170.0
2018-04-11 14:40:00,85.81,85.89,85.72,85.75,7140.0,75.2186,75.2887,75.1397,75.166,7140.0
2018-04-11 14:45:00,85.76,85.79,85.68,85.71,7245.0,75.1747,75.201,75.1046,75.1309,7245.0
2018-04-11 14:50:00,85.7,85.75,85.66,85.71,7565.0,75.1221,75.166,75.0871,75.1309,7565.0
2018-04-11 14:55:00,85.71,85.79,85.7,85.77,8059.0,75.1309,75.201,75.1221,75.1835,8059.0
2018-04-11 15:00:00,85.79,85.84,85.77,85.84,16917.0,75.201,75.2449,75.1835,75.2449,16917.0
2018-04-11 15:05:00,85.82,85.84,85.59,85.59,9312.0,75.2273,75.2449,75.0257,75.0257,9312.0
2018-04-11 15:10:00,85.6,85.63,85.5,85.53,12886.0,75.0345,75.0608,74.9468,74.9731,12886.0
2018-04-11 15:15:00,85.53,85.61,85.46,85.61,16117.0,74.9731,75.0432,74.9118,75.0432,16117.0
2018-04-11 15:20:00,85.59,85.63,85.49,85.58,10127.0,75.0257,75.0608,74.9381,75.017,10127.0
2018-04-11 15:25:00,85.59,85.64,85.56,85.62,10664.0,75.0257,75.0695,74.9994,75.052,10664.0
2018-04-11 15:30:00,85.63,85.76,85.63,85.76,16386.0,75.0608,75.1747,75.0608,75.1747,16386.0
2018-04-11 15:35:00,85.72,85.73,85.7,85.71,16305.0,75.1397,75.1484,75.1221,75.1309,16305.0
2018-04-11 15:40:00,85.71,85.75,85.64,85.66,27529.0,75.1309,75.166,75.0695,75.0871,27529.0
2018-04-11 15:45:00,85.64,85.65,85.43,85.44,31578.0,75.0695,75.0783,74.8855,74.8942,31578.0
2018-04-11 15:50:00,85.43,85.48,85.41,85.45,33303.0,74.8855,74.9293,74.8679,74.903,33303.0
2018-04-11 15:55:00,85.44,85.53,85.34,85.45,114587.0,74.8942,74.9731,74.8066,74.903,114587.0
2018-04-12 09:30:00,85.87,86.32,85.75,86.31,32416.0,75.2712,75.6656,75.166,75.6568,32416.0
2018-04-12 09:35:00,86.29,86.38,86.24,86.35,8289.0,75.6393,75.7182,75.5955,75.6919,8289.0
2018-04-12 09:40:00,86.32,86.6,86.32,86.53,14681.0,75.6656,75.9111,75.6656,75.8497,14681.0
2018-04-12 09:45:00,86.54,86.67,86.49,86.52,11665.0,75.8585,75.9724,75.8146,75.8409,11665.0
2018-04-12 09:50:00,86.52,86.52,86.29,86.32,13429.0,75.8409,75.8409,75.6393,75.6656,13429.0
2018-04-12 09:55:00,86.32,86.59,86.31,86.45,22393.0,75.6656,75.9023,75.6568,75.7796,22393.0
2018-04-12 10:00:00,86.45,86.47,86.36,86.4,12211.0,75.7796,75.7971,75.7007,75.7357,12211.0
2018-04-12 10:05:00,86.42,86.52,86.37,86.52,12110.0,75.7533,75.8409,75.7094,75.8409,12110.0
2018-04-12 10:10:00,86.52,86.55,86.34,86.45,13719.0,75.8409,75.8672,75.6831,75.7796,13719.0
2018-04-12 10:15:00,86.44,86.48,86.29,86.4,22152.0,75.7708,75.8059,75.6393,75.7357,22152.0
2018-04-12 10:20:00,86.44,86.53,86.43,86.45,21753.0,75.7708,75.8497,75.762,75.7796,21753.0
2018-04-12 10:25:00,86.46,86.56,86.42,86.45,16376.0,75.7883,75.876,75.7533,75.7796,16376.0
2018-04-12 10:30:00,86.44,86.5,86.39,86.48,11202.0,75.7708,75.8234,75.727,75.8059,11202.0
2018-04-12 10:35:00,86.49,86.5,86.43,86.49,9620.0,75.8146,75.8234,75.762,75.8146,9620.0
2018-04-12 10:40:00,86.51,86.51,86.34,86.45,16811.0,75.8322,75.8322,75.6831,75.7796,16811.0
2018-04-12 10:45:00,86.46,86.49,86.31,86.35,21589.0,75.7883,75.8146,75.6568,75.6919,21589.0
2018-04-12 10:50:00,86.37,86.47,86.37,86.45,6794.0,75.7094,75.7971,75.7094,75.7796,6794.0
2018-04-12 10:55:00,86.46,86.49,86.34,86.38,24750.0,75.7883,75.8146,75.6831,75.7182,24750.0
2018-04-12 11:00:00,86.41,86.48,86.4,86.45,18951.0,75.7445,75.8059,75.7357,75.7796,18951.0
2018-04-12 11:05:00,86.45,86.49,86.4,86.48,15079.0,75.7796,75.8146,75.7357,75.8059,15079.0
2018-04-12 11:10:00,86.5,86.56,86.43,86.44,44706.0,75.8234,75.876,75.762,75.7708,44706.0
2018-04-12 11:15:00,86.43,86.5,86.41,86.49,9209.0,75.762,75.8234,75.7445,75.8146,9209.0
2018-04-12 11:20:00,86.49,86.49,86.44,86.46,12404.0,75.8146,75.8146,75.7708,75.7883,12404.0
2018-04-12 11:25:00,86.45,86.45,86.15,86.23,16739.0,75.7796,75.7796,75.5166,75.5867,16739.0
2018-04-12 11:30:00,86.22,86.29,86.07,86.07,11482.0,75.578,75.6393,75.4465,75.4465,11482.0
2018-04-12 11:35:00,86.09,86.11,86.0,86.07,7616.0,75.464,75.4815,75.3851,75.4465,7616.0
2018-04-12 11:40:00,86.06,86.16,85.99,86.04,8560.0,75.4377,75.5254,75.3763,75.4202,8560.0
2018-04-12 11:45:00,86.05,86.09,85.92,85.92,7542.0,75.4289,75.464,75.315,75.315,7542.0
2018-04-12 11:50:00,85.96,86.01,85.89,85.96,5300.0,75.35,75.3939,75.2887,75.35,5300.0
2018-04-12 11:55:00,85.98,86.09,85.96,86.09,7035.0,75.3676,75.464,75.35,75.464,7035.0
2018-04-12 12:00:00,86.09,86.17,86.08,86.12,6458.0,75.464,75.5341,75.4552,75.4903,6458.0
2018-04-12 12:05:00,86.14,86.23,86.11,86.23,21907.0,75.5078,75.5867,75.4815,75.5867,21907.0
2018-04-12 12:10:00,86.24,86.28,86.24,86.25,5020.0,75.5955,75.6306,75.5955,75.6043,5020.0
2018-04-12 12:15:00,86.24,86.26,86.16,86.25,39802.0,75.5955,75.613,75.5254,75.6043,39802.0
2018-04-12 12:20:00,86.25,86.28,86.2,86.25,7043.0,75.6043,75.6306,75.5604,75.6043,7043.0
2018-04-12 12:25:00,86.24,86.31,86.23,86.31,8120.0,75.5955,75.6568,75.5867,75.6568,8120.0
2018-04-12 12:30:00,86.31,86.33,86.29,86.29,7450.0,75.6568,75.6744,75.6393,75.6393,7450.0
2018-04-12 12:35:00,86.31,86.31,86.24,86.25,7507.0,75.6568,75.6568,75.5955,75.6043,7507.0
2018-04-12 12:40:00,86.25,86.26,86.21,86.22,7557.0,75.6043,75.613,75.5692,75.578,7557.0
2018-04-12 12:45:00,86.22,86.34,86.22,86.34,37021.0,75.578,75.6831,75.578,75.6831,37021.0
2018-04-12 12:50:00,86.32,86.39,86.29,86.29,7481.0,75.6656,75.727,75.6393,75.6393,7481.0
2018-04-12 12:55:00,86.28,86.3,86.21,86.25,7538.0,75.6306,75.6481,75.5692,75.6043,7538.0
2018-04-12 13:00:00,86.25,86.28,86.12,86.21,12443.0,75.6043,75.6306,75.4903,75.5692,12443.0
2018-04-12 13:05:00,86.21,86.22,86.01,86.08,8071.0,75.5692,75.578,75.3939,75.4552,8071.0
2018-04-12 13:10:00,86.04,86.08,85.95,85.98,12920.0,75.4202,75.4552,75.3413,75.3676,12920.0
2018-04-12 13:15:00,85.97,86.03,85.91,85.98,7460.0,75.3588,75.4114,75.3062,75.3676,7460.0
2018-04-12 13:20:00,85.99,86.01,85.75,85.75,23224.0,75.3763,75.3939,75.166,75.166,23224.0
2018-04-12 13:25:00,85.76,85.83,85.69,85.71,11179.0,75.1747,75.2361,75.1134,75.1309,11179.0
2018-04-12 13:30:00,85.7,85.82,85.67,85.78,6440.0,75.1221,75.2273,75.0958,75.1923,6440.0
2018-04-12 13:35:00,85.82,85.88,85.8,85.83,13144.0,75.2273,75.2799,75.2098,75.2361,13144.0
2018-04-12 13:40:00,85.83,85.93,85.83,85.89,11994.0,75.2361,75.3238,75.2361,75.2887,11994.0
2018-04-12 13:45:00,85.88,85.9,85.81,85.87,8384.0,75.2799,75.2975,75.2186,75.2712,8384.0
2018-04-12 13:50:00,85.86,85.94,85.86,85.88,7725.0,75.2624,75.3325,75.2624,75.2799,7725.0
2018-04-12 13:55:00,85.9,85.9,85.81,85.85,8701.0,75.2975,75.2975,75.2186,75.2536,8701.0
2018-04-12 14:00:00,85.84,85.94,85.79,85.93,12283.0,75.2449,75.3325,75.201,75.3238,12283.0
2018-04-12 14:05:00,85.93,85.93,85.88,85.88,11887.0,75.3238,75.3238,75.2799,75.2799,11887.0
2018-04-12 14:10:00,85.91,85.93,85.88,85.91,7905.0,75.3062,75.3238,75.2799,75.3062,7905.0
2018-04-12 14:15:00,85.91,85.96,85.91,85.96,5550.0,75.3062,75.35,75.3062,75.35,5550.0
2018-04-12 14:20:00,85.97,86.03,85.94,85.96,13995.0,75.3588,75.4114,75.3325,75.35,13995.0
2018-04-12 14:25:00,85.96,85.96,85.84,85.85,31640.0,75.35,75.35,75.2449,75.2536,31640.0
2018-04-12 14:30:00,85.86,85.9,85.84,85.88,6744.0,75.2624,75.2975,75.2449,75.2799,6744.0
2018-04-12 14:35:00,85.9,85.91,85.87,85.9,6213.0,75.2975,75.3062,75.2712,75.2975,6213.0
2018-04-12 14:40:00,85.9,85.9,85.69,85.71,43478.0,75.2975,75.2975,75.1134,75.1309,43478.0
2018-04-12 14:45:00,85.72,85.75,85.65,85.68,44884.0,75.1397,75.166,75.0783,75.1046,44884.0
2018-04-12 14:50:00,85.68,85.78,85.68,85.78,11204.0,75.1046,75.1923,75.1046,75.1923,11204.0
2018-04-12 14:55:00,85.8,85.87,85.75,85.87,12444.0,75.2098,75.2712,75.166,75.2712,12444.0
2018-04-12 15:00:00,85.87,85.93,85.86,85.88,15974.0,75.2712,75.3238,75.2624,75.2799,15974.0
2018-04-12 15:05:00,85.87,85.87,85.73,85.73,11142.0,75.2712,75.2712,75.1484,75.1484,11142.0
2018-04-12 15:10:00,85.74,85.79,85.73,85.79,12176.0,75.1572,75.201,75.1484,75.201,12176.0
2018-04-12 15:15:00,85.81,85.85,85.76,85.84,17116.0,75.2186,75.2536,75.1747,75.2449,17116.0
2018-04-12 15:20:00,85.84,85.94,85.81,85.91,19468.0,75.2449,75.3325,75.2186,75.3062,19468.0
2018-04-12 15:25:00,85.91,86.0,85.91,85.98,20828.0,75.3062,75.3851,75.3062,75.3676,20828.0
2018-04-12 15:30:00,85.98,85.99,85.91,85.96,27489.0,75.3676,75.3763,75.3062,75.35,27489.0
2018-04-12 15:35:00,85.97,86.02,85.95,86.02,19237.0,75.3588,75.4026,75.3413,75.4026,19237.0
2018-04-12 15:40:00,86.02,86.02,85.97,85.97,23488.0,75.4026,75.4026,75.3588,75.3588,23488.0
2018-04-12 15:45:00,85.97,85.97,85.81,85.88,58975.0,75.3588,75.3588,75.2186,75.2799,58975.0
2018-04-12 15:50:00,85.89,85.9,85.8,85.81,42097.0,75.2887,75.2975,75.2098,75.2186,42097.0
2018-04-12 15:55:00,85.82,85.84,85.74,85.76,87748.0,75.2273,75.2449,75.1572,75.1747,87748.0
2018-04-13 09:30:00,86.05,86.23,85.95,86.01,23273.0,75.4289,75.5867,75.3413,75.3939,23273.0
2018-04-13 09:35:00,86.03,86.08,85.86,86.02,8681.0,75.4114,75.4552,75.2624,75.4026,8681.0
2018-04-13 09:40:00,86.01,86.05,85.94,85.96,9222.0,75.3939,75.4289,75.3325,75.35,9222.0
2018-04-13 09:45:00,85.96,85.96,85.81,85.82,7839.0,75.35,75.35,75.2186,75.2273,7839.0
2018-04-13 09:50:00,85.86,85.88,85.71,85.74,11732.0,75.2624,75.2799,75.1309,75.1572,11732.0
2018-04-13 09:55:00,85.75,85.77,85.7,85.73,9649.0,75.166,75.1835,75.1221,75.1484,9649.0
2018-04-13 10:00:00,85.74,86.02,85.74,85.91,21213.0,75.1572,75.4026,75.1572,75.3062,21213.0
2018-04-13 10:05:00,85.84,86.08,85.79,85.83,11610.0,75.2449,75.4552,75.201,75.2361,11610.0
2018-04-13 10:10:00,85.83,85.83,85.58,85.74,38788.0,75.2361,75.2361,75.017,75.1572,38788.0
2018-04-13 10:15:00,85.8,86.03,85.8,86.01,12645.0,75.2098,75.4114,75.2098,75.3939,12645.0
2018-04-13 10:20:00,85.97,86.02,85.93,85.95,11608.0,75.3588,75.4026,75.3238,75.3413,11608.0
2018-04-13 10:25:00,85.95,85.96,85.8,85.88,16183.0,75.3413,75.35,75.2098,75.2799,16183.0
2018-04-13 10:30:00,85.88,85.91,85.76,85.84,11859.0,75.2799,75.3062,75.1747,75.2449,11859.0
2018-04-13 10:35:00,85.87,85.92,85.79,85.82,15700.0,75.2712,75.315,75.201,75.2273,15700.0
2018-04-13 10:40:00,85.84,85.96,85.81,85.92,20749.0,75.2449,75.35,75.2186,75.315,20749.0
2018-04-13 10:45:00,85.94,86.0,85.85,85.98,18581.0,75.3325,75.3851,75.2536,75.3676,18581.0
2018-04-13 10:50:00,85.98,86.03,85.9,85.92,37234.0,75.3676,75.4114,75.2975,75.315,37234.0
2018-04-13 10:55:00,85.94,85.98,85.77,85.86,24524.0,75.3325,75.3676,75.1835,75.2624,24524.0
2018-04-13 11:00:00,85.86,85.86,85.69,85.73,31163.0,75.2624,75.2624,75.1134,75.1484,31163.0
2018-04-13 11:05:00,85.74,85.85,85.71,85.85,12516.0,75.1572,75.2536,75.1309,75.2536,12516.0
2018-04-13 11:10:00,85.87,85.93,85.67,85.76,52531.0,75.2712,75.3238,75.0958,75.1747,52531.0
2018-04-13 11:15:00,85.74,85.76,85.7,85.71,10328.0,75.1572,75.1747,75.1221,75.1309,10328.0
2018-04-13 11:20:00,85.71,85.82,85.65,85.8,7967.0,75.1309,75.2273,75.0783,75.2098,7967.0
2018-04-13 11:25:00,85.8,85.8,85.69,85.73,13586.0,75.2098,75.2098,75.1134,75.1484,13586.0
2018-04-13 11:30:00,85.73,85.75,85.64,85.64,6747.0,75.1484,75.166,75.0695,75.0695,6747.0
2018-04-13 11:35:00,85.65,85.67,85.58,85.67,11379.0,75.0783,75.0958,75.017,75.0958,11379.0
2018-04-13 11:40:00,85.68,85.73,85.63,85.73,13544.0,75.1046,75.1484,75.0608,75.1484,13544.0
2018-04-13 11:45:00,85.74,85.75,85.64,85.65,21873.0,75.1572,75.166,75.0695,75.0783,21873.0
2018-04-13 11:50:00,85.64,85.68,85.61,85.66,5222.0,75.0695,75.1046,75.0432,75.0871,5222.0
2018-04-13 11:55:00,85.66,85.73,85.57,85.58,12607.0,75.0871,75.1484,75.0082,75.017,12607.0
2018-04-13 12:00:00,85.59,85.8,85.59,85.8,21255.0,75.0257,75.2098,75.0257,75.2098,21255.0
2018-04-13 12:05:00,85.8,85.81,85.58,85.59,14110.0,75.2098,75.2186,75.017,75.0257,14110.0
2018-04-13 12:10:00,85.59,85.61,85.53,85.56,5321.0,75.0257,75.0432,74.9731,74.9994,5321.0
2018-04-13 12:15:00,85.57,85.65,85.57,85.59,4917.0,75.0082,75.0783,75.0082,75.0257,4917.0
2018-04-13 12:20:00,85.56,85.72,85.56,85.72,6700.0,74.9994,75.1397,74.9994,75.1397,6700.0
2018-04-13 12:25:00,85.73,85.81,85.7,85.81,15324.0,75.1484,75.2186,75.1221,75.2186,15324.0
2018-04-13 12:30:00,85.82,85.82,85.57,85.57,5558.0,75.2273,75.2273,75.0082,75.0082,5558.0
2018-04-13 12:35:00,85.57,85.62,85.51,85.53,5537.0,75.0082,75.052,74.9556,74.9731,5537.0
2018-04-13 12:40:00,85.54,85.56,85.52,85.52,4059.0,74.9819,74.9994,74.9644,74.9644,4059.0
2018-04-13 12:45:00,85.54,85.54,85.41,85.48,15665.0,74.9819,74.9819,74.8679,74.9293,15665.0
2018-04-13 12:50:00,85.48,85.54,85.48,85.52,3729.0,74.9293,74.9819,74.9293,74.9644,3729.0
2018-04-13 12:55:00,85.52,85.57,85.49,85.56,6753.0,74.9644,75.0082,74.9381,74.9994,6753.0
2018-04-13 13:00:00,85.54,85.61,85.54,85.61,4272.0,74.9819,75.0432,74.9819,75.0432,4272.0
2018-04-13 13:05:00,85.6,85.64,85.57,85.6,119092.0,75.0345,75.0695,75.0082,75.0345,119092.0
2018-04-13 13:10:00,85.59,85.61,85.47,85.51,7520.0,75.0257,75.0432,74.9205,74.9556,7520.0
2018-04-13 13:15:00,85.51,85.53,85.46,85.46,10543.0,74.9556,74.9731,74.9118,74.9118,10543.0
2018-04-13 13:20:00,85.47,85.57,85.45,85.56,6452.0,74.9205,75.0082,74.903,74.9994,6452.0
2018-04-13 13:25:00,85.6,85.67,85.57,85.6,9986.0,75.0345,75.0958,75.0082,75.0345,9986.0
2018-04-13 13:30:00,85.6,85.61,85.47,85.49,11289.0,75.0345,75.0432,74.9205,74.9381,11289.0
2018-04-13 13:35:00,85.48,85.54,85.45,85.52,4144.0,74.9293,74.9819,74.903,74.9644,4144.0
2018-04-13 13:40:00,85.52,85.58,85.52,85.56,5906.0,74.9644,75.017,74.9644,74.9994,5906.0
2018-04-13 13:45:00,85.56,85.58,85.52,85.56,7175.0,74.9994,75.017,74.9644,74.9994,7175.0
2018-04-13 13:50:00,85.56,85.57,85.53,85.54,11407.0,74.9994,75.0082,74.9731,74.9819,11407.0
2018-04-13 13:55:00,85.55,85.55,85.39,85.46,16315.0,74.9907,74.9907,74.8504,74.9118,16315.0
2018-04-13 14:00:00,85.47,85.5,85.42,85.42,8482.0,74.9205,74.9468,74.8767,74.8767,8482.0
2018-04-13 14:05:00,85.42,85.44,85.39,85.42,8955.0,74.8767,74.8942,74.8504,74.8767,8955.0
2018-04-13 14:10:00,85.43,85.48,85.43,85.46,5631.0,74.8855,74.9293,74.8855,74.9118,5631.0
2018-04-13 14:15:00,85.46,85.46,85.33,85.39,19460.0,74.9118,74.9118,74.7978,74.8504,19460.0
2018-04-13 14:20:00,85.35,85.36,85.32,85.36,6433.0,74.8153,74.8241,74.789,74.8241,6433.0
2018-04-13 14:25:00,85.35,85.41,85.32,85.41,7259.0,74.8153,74.8679,74.789,74.8679,7259.0
2018-04-13 14:30:00,85.41,85.5,85.39,85.46,13085.0,74.8679,74.9468,74.8504,74.9118,13085.0
2018-04-13 14:35:00,85.46,85.47,85.36,85.37,7476.0,74.9118,74.9205,74.8241,74.8329,7476.0
2018-04-13 14:40:00,85.37,85.43,85.31,85.42,7347.0,74.8329,74.8855,74.7803,74.8767,7347.0
2018-04-13 14:45:00,85.43,85.47,85.41,85.41,11717.0,74.8855,74.9205,74.8679,74.8679,11717.0
2018-04-13 14:50:00,85.4,85.42,85.34,85.42,17968.0,74.8592,74.8767,74.8066,74.8767,17968.0
2018-04-13 14:55:00,85.41,85.41,85.34,85.39,9849.0,74.8679,74.8679,74.8066,74.8504,9849.0
2018-04-13 15:00:00,85.39,85.39,85.29,85.31,13781.0,74.8504,74.8504,74.7627,74.7803,13781.0
2018-04-13 15:05:00,85.32,85.35,85.25,85.31,17776.0,74.789,74.8153,74.7277,74.7803,17776.0
2018-04-13 15:10:00,85.3,85.39,85.29,85.37,10450.0,74.7715,74.8504,74.7627,74.8329,10450.0
2018-04-13 15:15:00,85.37,85.37,85.06,85.06,26482.0,74.8329,74.8329,74.5611,74.5611,26482.0
2018-04-13 15:20:00,85.09,85.21,85.09,85.19,19876.0,74.5874,74.6926,74.5874,74.6751,19876.0
2018-04-13 15:25:00,85.19,85.19,85.11,85.15,18246.0,74.6751,74.6751,74.605,74.64,18246.0
2018-04-13 15:30:00,85.14,85.23,85.09,85.2,15874.0,74.6313,74.7102,74.5874,74.6839,15874.0
2018-04-13 15:35:00,85.2,85.34,85.18,85.34,23281.0,74.6839,74.8066,74.6663,74.8066,23281.0
2018-04-13 15:40:00,85.33,85.46,85.31,85.36,31890.0,74.7978,74.9118,74.7803,74.8241,31890.0
2018-04-13 15:45:00,85.35,85.43,85.34,85.41,33586.0,74.8153,74.8855,74.8066,74.8679,33586.0
2018-04-13 15:50:00,85.42,85.52,85.42,85.45,44038.0,74.8767,74.9644,74.8767,74.903,44038.0
2018-04-13 15:55:00,85.46,85.49,85.39,85.42,80729.0,74.9118,74.9381,74.8504,74.8767,80729.0
2018-04-16 09:30:00,86.11,86.49,85.95,86.38,34164.0,75.4815,75.8146,75.3413,75.7182,34164.0
2018-04-16 09:35:00,86.34,86.5,86.21,86.38,14777.0,75.6831,75.8234,75.5692,75.7182,14777.0
2018-04-16 09:40:00,86.38,86.5,86.31,86.37,52621.0,75.7182,75.8234,75.6568,75.7094,52621.0
2018-04-16 09:45:00,86.41,86.55,86.33,86.5,33748.0,75.7445,75.8672,75.6744,75.8234,33748.0
2018-04-16 09:50:00,86.48,86.55,86.33,86.36,22082.0,75.8059,75.8672,75.6744,75.7007,22082.0
2018-04-16 09:55:00,86.34,86.54,86.33,86.45,18003.0,75.6831,75.8585,75.6744,75.7796,18003.0
2018-04-16 10:00:00,86.45,86.61,86.43,86.56,13454.0,75.7796,75.9198,75.762,75.876,13454.0
2018-04-16 10:05:00,86.56,86.56,86.31,86.42,31942.0,75.876,75.876,75.6568,75.7533,31942.0
2018-04-16 10:10:00,86.42,86.45,86.36,86.38,46814.0,75.7533,75.7796,75.7007,75.7182,46814.0
2018-04-16 10:15:00,86.41,86.46,86.25,86.31,26878.0,75.7445,75.7883,75.6043,75.6568,26878.0
2018-04-16 10:20:00,86.33,86.5,86.33,86.44,16691.0,75.6744,75.8234,75.6744,75.7708,16691.0
2018-04-16 10:25:00,86.44,86.47,86.35,86.46,10184.0,75.7708,75.7971,75.6919,75.7883,10184.0
2018-04-16 10:30:00,86.46,86.49,86.38,86.41,13862.0,75.7883,75.8146,75.7182,75.7445,13862.0
2018-04-16 10:35:00,86.42,86.42,86.37,86.4,7400.0,75.7533,75.7533,75.7094,75.7357,7400.0
2018-04-16 10:40:00,86.41,86.44,86.36,86.39,9954.0,75.7445,75.7708,75.7007,75.727,9954.0
2018-04-16 10:45:00,86.41,86.41,86.26,86.26,8029.0,75.7445,75.7445,75.613,75.613,8029.0
2018-04-16 10:50:00,86.26,86.29,86.2,86.29,11106.0,75.613,75.6393,75.5604,75.6393,11106.0
2018-04-16 10:55:00,86.32,86.52,86.32,86.44,24660.0,75.6656,75.8409,75.6656,75.7708,24660.0
2018-04-16 11:00:00,86.47,86.69,86.47,86.63,14935.0,75.7971,75.9899,75.7971,75.9374,14935.0
2018-04-16 11:05:00,86.62,86.65,86.5,86.51,18157.0,75.9286,75.9549,75.8234,75.8322,18157.0
2018-04-16 11:10:00,86.51,86.55,86.44,86.52,11817.0,75.8322,75.8672,75.7708,75.8409,11817.0
2018-04-16 11:15:00,86.52,86.58,86.48,86.54,18073.0,75.8409,75.8935,75.8059,75.8585,18073.0
2018-04-16 11:20:00,86.53,86.64,86.51,86.64,14588.0,75.8497,75.9461,75.8322,75.9461,14588.0
2018-04-16 11:25:00,86.64,86.66,86.57,86.65,27562.0,75.9461,75.9636,75.8848,75.9549,27562.0
2018-04-16 11:30:00,86.67,86.67,86.55,86.62,5815.0,75.9724,75.9724,75.8672,75.9286,5815.0
2018-04-16 11:35:00,86.64,86.76,86.64,86.65,16664.0,75.9461,76.0513,75.9461,75.9549,16664.0
2018-04-16 11:40:00,86.68,86.68,86.6,86.64,5800.0,75.9812,75.9812,75.9111,75.9461,5800.0
2018-04-16 11:45:00,86.66,86.67,86.61,86.62,9404.0,75.9636,75.9724,75.9198,75.9286,9404.0
2018-04-16 11:50:00,86.6,86.64,86.51,86.51,11323.0,75.9111,75.9461,75.8322,75.8322,11323.0
2018-04-16 11:55:00,86.53,86.69,86.48,86.67,19251.0,75.8497,75.9899,75.8059,75.9724,19251.0
2018-04-16 12:00:00,86.7,86.78,86.68,86.71,9357.0,75.9987,76.0688,75.9812,76.0075,9357.0
2018-04-16 12:05:00,86.71,86.72,86.59,86.65,15987.0,76.0075,76.0162,75.9023,75.9549,15987.0
2018-04-16 12:10:00,86.64,86.7,86.57,86.65,20758.0,75.9461,75.9987,75.8848,75.9549,20758.0
2018-04-16 12:15:00,86.63,86.68,86.61,86.62,8400.0,75.9374,75.9812,75.9198,75.9286,8400.0
2018-04-16 12:20:00,86.63,86.63,86.49,86.59,8334.0,75.9374,75.9374,75.8146,75.9023,8334.0
2018-04-16 12:25:00,86.59,86.62,86.54,86.54,4545.0,75.9023,75.9286,75.8585,75.8585,4545.0
2018-04-16 12:30:00,86.54,86.59,86.54,86.58,4352.0,75.8585,75.9023,75.8585,75.8935,4352.0
2018-04-16 12:35:00,86.53,86.59,86.52,86.59,3572.0,75.8497,75.9023,75.8409,75.9023,3572.0
2018-04-16 12:40:00,86.6,86.64,86.58,86.59,5191.0,75.9111,75.9461,75.8935,75.9023,5191.0
2018-04-16 12:45:00,86.59,86.74,86.59,86.74,10817.0,75.9023,76.0338,75.9023,76.0338,10817.0
2018-04-16 12:50:00,86.74,86.8,86.68,86.73,45631.0,76.0338,76.0864,75.9812,76.025,45631.0
2018-04-16 12:55:00,86.74,86.78,86.72,86.74,29277.0,76.0338,76.0688,76.0162,76.0338,29277.0
2018-04-16 13:00:00,86.74,86.78,86.71,86.75,26199.0,76.0338,76.0688,76.0075,76.0425,26199.0
2018-04-16 13:05:00,86.75,86.75,86.64,86.72,9476.0,76.0425,76.0425,75.9461,76.0162,9476.0
2018-04-16 13:10:00,86.71,86.72,86.66,86.68,6991.0,76.0075,76.0162,75.9636,75.9812,6991.0
2018-04-16 13:15:00,86.67,86.69,86.56,86.59,13118.0,75.9724,75.9899,75.876,75.9023,13118.0
2018-04-16 13:20:00,86.61,86.66,86.61,86.63,8424.0,75.9198,75.9636,75.9198,75.9374,8424.0
2018-04-16 13:25:00,86.66,86.66,86.62,86.62,4134.0,75.9636,75.9636,75.9286,75.9286,4134.0
2018-04-16 13:30:00,86.63,86.67,86.61,86.65,8166.0,75.9374,75.9724,75.9198,75.9549,8166.0
2018-04-16 13:35:00,86.66,86.68,86.59,86.6,5370.0,75.9636,75.9812,75.9023,75.9111,5370.0
2018-04-16 13:40:00,86.61,86.62,86.51,86.62,9320.0,75.9198,75.9286,75.8322,75.9286,9320.0
2018-04-16 13:45:00,86.63,86.65,86.6,86.62,5108.0,75.9374,75.9549,75.9111,75.9286,5108.0
2018-04-16 13:50:00,86.64,86.64,86.49,86.52,27719.0,75.9461,75.9461,75.8146,75.8409,27719.0
2018-04-16 13:55:00,86.52,86.64,86.51,86.64,13299.0,75.8409,75.9461,75.8322,75.9461,13299.0
2018-04-16 14:00:00,86.63,86.64,86.49,86.55,36045.0,75.9374,75.9461,75.8146,75.8672,36045.0
2018-04-16 14:05:00,86.54,86.57,86.43,86.47,5977.0,75.8585,75.8848,75.762,75.7971,5977.0
2018-04-16 14:10:00,86.47,86.5,86.43,86.44,8120.0,75.7971,75.8234,75.762,75.7708,8120.0
2018-04-16 14:15:00,86.45,86.47,86.4,86.46,8664.0,75.7796,75.7971,75.7357,75.7883,8664.0
2018-04-16 14:20:00,86.46,86.49,86.37,86.43,16250.0,75.7883,75.8146,75.7094,75.762,16250.0
2018-04-16 14:25:00,86.43,86.46,86.31,86.46,9350.0,75.762,75.7883,75.6568,75.7883,9350.0
2018-04-16 14:30:00,86.45,86.53,86.44,86.49,7390.0,75.7796,75.8497,75.7708,75.8146,7390.0
2018-04-16 14:35:00,86.54,86.59,86.54,86.54,5400.0,75.8585,75.9023,75.8585,75.8585,5400.0
2018-04-16 14:40:00,86.55,86.6,86.54,86.54,5761.0,75.8672,75.9111,75.8585,75.8585,5761.0
2018-04-16 14:45:00,86.55,86.58,86.53,86.55,7061.0,75.8672,75.8935,75.8497,75.8672,7061.0
2018-04-16 14:50:00,86.55,86.6,86.46,86.46,10134.0,75.8672,75.9111,75.7883,75.7883,10134.0
2018-04-16 14:55:00,86.47,86.53,86.47,86.51,6874.0,75.7971,75.8497,75.7971,75.8322,6874.0
2018-04-16 15:00:00,86.51,86.57,86.49,86.57,11808.0,75.8322,75.8848,75.8146,75.8848,11808.0
2018-04-16 15:05:00,86.57,86.58,86.45,86.51,12007.0,75.8848,75.8935,75.7796,75.8322,12007.0
2018-04-16 15:10:00,86.52,86.57,86.43,86.43,14037.0,75.8409,75.8848,75.762,75.762,14037.0
2018-04-16 15:15:00,86.41,86.42,86.33,86.41,13067.0,75.7445,75.7533,75.6744,75.7445,13067.0
2018-04-16 15:20:00,86.4,86.43,86.38,86.41,10132.0,75.7357,75.762,75.7182,75.7445,10132.0
2018-04-16 15:25:00,86.4,86.44,86.36,86.4,24775.0,75.7357,75.7708,75.7007,75.7357,24775.0
2018-04-16 15:30:00,86.39,86.44,86.29,86.35,25821.0,75.727,75.7708,75.6393,75.6919,25821.0
2018-04-16 15:35:00,86.33,86.4,86.29,86.4,12924.0,75.6744,75.7357,75.6393,75.7357,12924.0
2018-04-16 15:40:00,86.42,86.49,86.39,86.49,19572.0,75.7533,75.8146,75.727,75.8146,19572.0
2018-04-16 15:45:00,86.47,86.48,86.29,86.32,24533.0,75.7971,75.8059,75.6393,75.6656,24533.0
2018-04-16 15:50:00,86.33,86.38,86.24,86.24,37076.0,75.6744,75.7182,75.5955,75.5955,37076.0
2018-04-16 15:55:00,86.24,86.28,86.21,86.25,67190.0,75.5955,75.6306,75.5692,75.6043,67190.0
2018-04-17 09:30:00,86.6,86.88,86.36,86.61,59327.0,75.9111,76.1565,75.7007,75.9198,59327.0
2018-04-17 09:35:00,86.62,86.65,86.34,86.63,19128.0,75.9286,75.9549,75.6831,75.9374,19128.0
2018-04-17 09:40:00,86.67,86.74,86.51,86.57,18060.0,75.9724,76.0338,75.8322,75.8848,18060.0
2018-04-17 09:45:00,86.54,86.59,86.44,86.48,21570.0,75.8585,75.9023,75.7708,75.8059,21570.0
2018-04-17 09:50:00,86.49,86.5,86.31,86.38,12646.0,75.8146,75.8234,75.6568,75.7182,12646.0
2018-04-17 09:55:00,86.39,86.55,86.31,86.55,20733.0,75.727,75.8672,75.6568,75.8672,20733.0
2018-04-17 10:00:00,86.57,86.66,86.53,86.66,22828.0,75.8848,75.9636,75.8497,75.9636,22828.0
2018-04-17 10:05:00,86.67,86.69,86.5,86.59,38109.0,75.9724,75.9899,75.8234,75.9023,38109.0
2018-04-17 10:10:00,86.6,86.66,86.51,86.51,16466.0,75.9111,75.9636,75.8322,75.8322,16466.0
2018-04-17 10:15:00,86.52,86.66,86.51,86.65,10907.0,75.8409,75.9636,75.8322,75.9549,10907.0
2018-04-17 10:20:00,86.65,86.68,86.55,86.62,7940.0,75.9549,75.9812,75.8672,75.9286,7940.0
2018-04-17 10:25:00,86.62,86.69,86.62,86.69,13540.0,75.9286,75.9899,75.9286,75.9899,13540.0
2018-04-17 10:30:00,86.7,86.71,86.64,86.69,16300.0,75.9987,76.0075,75.9461,75.9899,16300.0
2018-04-17 10:35:00,86.7,86.8,86.7,86.75,10953.0,75.9987,76.0864,75.9987,76.0425,10953.0
2018-04-17 10:40:00,86.73,86.75,86.66,86.68,12763.0,76.025,76.0425,75.9636,75.9812,12763.0
2018-04-17 10:45:00,86.68,86.84,86.64,86.81,19341.0,75.9812,76.1214,75.9461,76.0951,19341.0
2018-04-17 10:50:00,86.83,86.97,86.81,86.88,11969.0,76.1127,76.2354,76.0951,76.1565,11969.0
2018-04-17 10:55:00,86.88,86.93,86.84,86.88,8250.0,76.1565,76.2003,76.1214,76.1565,8250.0
2018-04-17 11:00:00,86.89,87.0,86.88,87.0,10181.0,76.1653,76.2617,76.1565,76.2617,10181.0
2018-04-17 11:05:00,86.99,87.03,86.95,86.98,11245.0,76.2529,76.288,76.2179,76.2442,11245.0
2018-04-17 11:10:00,86.99,87.06,86.99,87.02,5693.0,76.2529,76.3143,76.2529,76.2792,5693.0
2018-04-17 11:15:00,87.03,87.05,86.87,86.87,8900.0,76.288,76.3055,76.1477,76.1477,8900.0
2018-04-17 11:20:00,86.89,86.96,86.87,86.93,21317.0,76.1653,76.2266,76.1477,76.2003,21317.0
2018-04-17 11:25:00,86.93,86.96,86.87,86.87,6552.0,76.2003,76.2266,76.1477,76.1477,6552.0
2018-04-17 11:30:00,86.88,86.88,86.8,86.83,6698.0,76.1565,76.1565,76.0864,76.1127,6698.0
2018-04-17 11:35:00,86.83,86.84,86.78,86.83,4632.0,76.1127,76.1214,76.0688,76.1127,4632.0
2018-04-17 11:40:00,86.81,86.9,86.77,86.86,12615.0,76.0951,76.174,76.0601,76.139,12615.0
2018-04-17 11:45:00,86.86,86.94,86.86,86.89,10707.0,76.139,76.2091,76.139,76.1653,10707.0
2018-04-17 11:50:00,86.89,86.89,86.78,86.78,4307.0,76.1653,76.1653,76.0688,76.0688,4307.0
2018-04-17 11:55:00,86.76,86.83,86.76,86.81,4884.0,76.0513,76.1127,76.0513,76.0951,4884.0
2018-04-17 12:00:00,86.81,86.84,86.8,86.82,6400.0,76.0951,76.1214,76.0864,76.1039,6400.0
2018-04-17 12:05:00,86.81,86.94,86.79,86.91,18835.0,76.0951,76.2091,76.0776,76.1828,18835.0
2018-04-17 12:10:00,86.93,86.96,86.87,86.88,11943.0,76.2003,76.2266,76.1477,76.1565,11943.0
2018-04-17 12:15:00,86.89,86.93,86.87,86.92,3788.0,76.1653,76.2003,76.1477,76.1916,3788.0
2018-04-17 12:20:00,86.93,86.93,86.9,86.9,7798.0,76.2003,76.2003,76.174,76.174,7798.0
2018-04-17 12:25:00,86.89,86.91,86.79,86.8,9322.0,76.1653,76.1828,76.0776,76.0864,9322.0
2018-04-17 12:30:00,86.8,86.85,86.78,86.79,10667.0,76.0864,76.1302,76.0688,76.0776,10667.0
2018-04-17 12:35:00,86.79,86.79,86.71,86.72,6300.0,76.0776,76.0776,76.0075,76.0162,6300.0
2018-04-17 12:40:00,86.74,86.74,86.69,86.69,3688.0,76.0338,76.0338,75.9899,75.9899,3688.0
2018-04-17 12:45:00,86.69,86.74,86.68,86.72,3918.0,75.9899,76.0338,75.9812,76.0162,3918.0
2018-04-17 12:50:00,86.73,86.79,86.7,86.71,6367.0,76.025,76.0776,75.9987,76.0075,6367.0
2018-04-17 12:55:00,86.7,86.74,86.7,86.73,3321.0,75.9987,76.0338,75.9987,76.025,3321.0
2018-04-17 13:00:00,86.72,86.75,86.66,86.73,8818.0,76.0162,76.0425,75.9636,76.025,8818.0
2018-04-17 13:05:00,86.72,86.74,86.54,86.57,19500.0,76.0162,76.0338,75.8585,75.8848,19500.0
2018-04-17 13:10:00,86.55,86.61,86.53,86.53,8561.0,75.8672,75.9198,75.8497,75.8497,8561.0
2018-04-17 13:15:00,86.54,86.55,86.39,86.45,18153.0,75.8585,75.8672,75.727,75.7796,18153.0
2018-04-17 13:20:00,86.45,86.46,86.41,86.45,13757.0,75.7796,75.7883,75.7445,75.7796,13757.0
2018-04-17 13:25:00,86.46,86.51,86.44,86.51,9407.0,75.7883,75.8322,75.7708,75.8322,9407.0
2018-04-17 13:30:00,86.53,86.61,86.51,86.59,7796.0,75.8497,75.9198,75.8322,75.9023,7796.0
2018-04-17 13:35:00,86.61,86.68,86.6,86.6,4905.0,75.9198,75.9812,75.9111,75.9111,4905.0
2018-04-17 13:40:00,86.62,86.63,86.55,86.58,9068.0,75.9286,75.9374,75.8672,75.8935,9068.0
2018-04-17 13:45:00,86.59,86.62,86.58,86.6,3459.0,75.9023,75.9286,75.8935,75.9111,3459.0
2018-04-17 13:50:00,86.6,86.6,86.49,86.55,12796.0,75.9111,75.9111,75.8146,75.8672,12796.0
2018-04-17 13:55:00,86.57,86.57,86.46,86.48,14460.0,75.8848,75.8848,75.7883,75.8059,14460.0
2018-04-17 14:00:00,86.48,86.61,86.46,86.58,11745.0,75.8059,75.9198,75.7883,75.8935,11745.0
2018-04-17 14:05:00,86.58,86.6,86.5,86.59,9954.0,75.8935,75.9111,75.8234,75.9023,9954.0
2018-04-17 14:10:00,86.59,86.59,86.49,86.5,11811.0,75.9023,75.9023,75.8146,75.8234,11811.0
2018-04-17 14:15:00,86.5,86.52,86.48,86.51,15239.0,75.8234,75.8409,75.8059,75.8322,15239.0
2018-04-17 14:20:00,86.5,86.51,86.45,86.45,8275.0,75.8234,75.8322,75.7796,75.7796,8275.0
2018-04-17 14:25:00,86.45,86.46,86.34,86.46,17119.0,75.7796,75.7883,75.6831,75.7883,17119.0
2018-04-17 14:30:00,86.47,86.51,86.47,86.5,4600.0,75.7971,75.8322,75.7971,75.8234,4600.0
2018-04-17 14:35:00,86.5,86.53,86.5,86.51,3058.0,75.8234,75.8497,75.8234,75.8322,3058.0
2018-04-17 14:40:00,86.54,86.57,86.51,86.56,7759.0,75.8585,75.8848,75.8322,75.876,7759.0
2018-04-17 14:45:00,86.59,86.62,86.58,86.59,9351.0,75.9023,75.9286,75.8935,75.9023,9351.0
2018-04-17 14:50:00,86.61,86.62,86.58,86.58,6518.0,75.9198,75.9286,75.8935,75.8935,6518.0
2018-04-17 14:55:00,86.61,86.64,86.59,86.62,8045.0,75.9198,75.9461,75.9023,75.9286,8045.0
2018-04-17 15:00:00,86.62,86.7,86.61,86.67,8096.0,75.9286,75.9987,75.9198,75.9724,8096.0
2018-04-17 15:05:00,86.68,86.74,86.68,86.72,20052.0,75.9812,76.0338,75.9812,76.0162,20052.0
2018-04-17 15:10:00,86.73,86.76,86.71,86.72,18734.0,76.025,76.0513,76.0075,76.0162,18734.0
2018-04-17 15:15:00,86.71,86.74,86.65,86.69,54486.0,76.0075,76.0338,75.9549,75.9899,54486.0
2018-04-17 15:20:00,86.7,86.81,86.69,86.79,32470.0,75.9987,76.0951,75.9899,76.0776,32470.0
2018-04-17 15:25:00,86.8,86.81,86.74,86.75,10857.0,76.0864,76.0951,76.0338,76.0425,10857.0
2018-04-17 15:30:00,86.75,86.77,86.72,86.72,22826.0,76.0425,76.0601,76.0162,76.0162,22826.0
2018-04-17 15:35:00,86.73,86.79,86.65,86.65,30073.0,76.025,76.0776,75.9549,75.9549,30073.0
2018-04-17 15:40:00,86.66,86.76,86.64,86.67,34008.0,75.9636,76.0513,75.9461,75.9724,34008.0
2018-04-17 15:45:00,86.68,86.71,86.65,86.7,29720.0,75.9812,76.0075,75.9549,75.9987,29720.0
2018-04-17 15:50:00,86.71,86.71,86.61,86.65,45999.0,76.0075,76.0075,75.9198,75.9549,45999.0
2018-04-17 15:55:00,86.64,86.68,86.6,86.6,83495.0,75.9461,75.9812,75.9111,75.9111,83495.0
2018-04-18 09:30:00,86.66,86.96,86.66,86.93,57992.0,75.9636,76.2266,75.9636,76.2003,57992.0
2018-04-18 09:35:00,86.93,87.09,86.76,86.79,66776.0,76.2003,76.3406,76.0513,76.0776,66776.0
2018-04-18 09:40:00,86.78,87.08,86.77,87.05,30582.0,76.0688,76.3318,76.0601,76.3055,30582.0
2018-04-18 09:45:00,87.06,87.15,86.9,86.97,28669.0,76.3143,76.3932,76.174,76.2354,28669.0
2018-04-18 09:50:00,86.98,87.18,86.98,87.0,34063.0,76.2442,76.4195,76.2442,76.2617,34063.0
2018-04-18 09:55:00,87.02,87.16,87.02,87.1,28230.0,76.2792,76.4019,76.2792,76.3493,28230.0
2018-04-18 10:00:00,87.1,87.36,87.02,87.35,36260.0,76.3493,76.5772,76.2792,76.5685,36260.0
2018-04-18 10:05:00,87.35,87.4,87.3,87.39,27121.0,76.5685,76.6123,76.5247,76.6035,27121.0
2018-04-18 10:10:00,87.4,87.43,87.32,87.32,13064.0,76.6123,76.6386,76.5422,76.5422,13064.0
2018-04-18 10:15:00,87.36,87.41,87.07,87.19,29187.0,76.5772,76.6211,76.323,76.4282,29187.0
2018-04-18 10:20:00,87.21,87.32,87.13,87.31,10980.0,76.4458,76.5422,76.3756,76.5334,10980.0
2018-04-18 10:25:00,87.31,87.33,87.13,87.14,11601.0,76.5334,76.551,76.3756,76.3844,11601.0
2018-04-18 10:30:00,87.17,87.21,87.07,87.18,15933.0,76.4107,76.4458,76.323,76.4195,15933.0
2018-04-18 10:35:00,87.2,87.25,87.09,87.22,12133.0,76.437,76.4808,76.3406,76.4545,12133.0
2018-04-18 10:40:00,87.24,87.26,87.11,87.12,13839.0,76.4721,76.4896,76.3581,76.3669,13839.0
2018-04-18 10:45:00,87.14,87.2,87.06,87.17,16951.0,76.3844,76.437,76.3143,76.4107,16951.0
2018-04-18 10:50:00,87.21,87.25,87.2,87.2,16307.0,76.4458,76.4808,76.437,76.437,16307.0
2018-04-18 10:55:00,87.2,87.27,87.2,87.23,8046.0,76.437,76.4984,76.437,76.4633,8046.0
2018-04-18 11:00:00,87.24,87.29,87.23,87.26,12820.0,76.4721,76.5159,76.4633,76.4896,12820.0
2018-04-18 11:05:00,87.27,87.27,87.2,87.21,13260.0,76.4984,76.4984,76.437,76.4458,13260.0
2018-04-18 11:10:00,87.2,87.29,87.16,87.2,21401.0,76.437,76.5159,76.4019,76.437,21401.0
2018-04-18 11:15:00,87.21,87.32,87.16,87.28,9628.0,76.4458,76.5422,76.4019,76.5071,9628.0
2018-04-18 11:20:00,87.26,87.33,87.23,87.32,6963.0,76.4896,76.551,76.4633,76.5422,6963.0
2018-04-18 11:25:00,87.32,87.36,87.24,87.31,14997.0,76.5422,76.5772,76.4721,76.5334,14997.0
2018-04-18 11:30:00,87.29,87.36,87.27,87.36,11969.0,76.5159,76.5772,76.4984,76.5772,11969.0
2018-04-18 11:35:00,87.35,87.36,87.33,87.35,7934.0,76.5685,76.5772,76.551,76.5685,7934.0
2018-04-18 11:40:00,87.37,87.37,87.26,87.27,8112.0,76.586,76.586,76.4896,76.4984,8112.0
2018-04-18 11:45:00,87.27,87.27,87.19,87.23,19450.0,76.4984,76.4984,76.4282,76.4633,19450.0
2018-04-18 11:50:00,87.25,87.28,87.19,87.28,11282.0,76.4808,76.5071,76.4282,76.5071,11282.0
2018-04-18 11:55:00,87.29,87.3,87.0,87.0,26790.0,76.5159,76.5247,76.2617,76.2617,26790.0
2018-04-18 12:00:00,87.01,87.3,87.0,87.26,12695.0,76.2704,76.5247,76.2617,76.4896,12695.0
2018-04-18 12:05:00,87.27,87.31,87.24,87.24,8341.0,76.4984,76.5334,76.4721,76.4721,8341.0
2018-04-18 12:10:00,87.27,87.29,87.23,87.27,4606.0,76.4984,76.5159,76.4633,76.4984,4606.0
2018-04-18 12:15:00,87.26,87.28,87.22,87.24,10101.0,76.4896,76.5071,76.4545,76.4721,10101.0
2018-04-18 12:20:00,87.23,87.23,87.18,87.23,4339.0,76.4633,76.4633,76.4195,76.4633,4339.0
2018-04-18 12:25:00,87.25,87.27,87.19,87.25,6324.0,76.4808,76.4984,76.4282,76.4808,6324.0
2018-04-18 12:30:00,87.24,87.25,87.08,87.14,17816.0,76.4721,76.4808,76.3318,76.3844,17816.0
2018-04-18 12:35:00,87.14,87.24,87.13,87.2,6742.0,76.3844,76.4721,76.3756,76.437,6742.0
2018-04-18 12:40:00,87.2,87.2,87.15,87.16,7898.0,76.437,76.437,76.3932,76.4019,7898.0
2018-04-18 12:45:00,87.17,87.24,87.15,87.21,10664.0,76.4107,76.4721,76.3932,76.4458,10664.0
2018-04-18 12:50:00,87.22,87.32,87.22,87.3,9211.0,76.4545,76.5422,76.4545,76.5247,9211.0
2018-04-18 12:55:00,87.29,87.37,87.25,87.25,12104.0,76.5159,76.586,76.4808,76.4808,12104.0
2018-04-18 13:00:00,87.28,87.38,87.28,87.32,6785.0,76.5071,76.5948,76.5071,76.5422,6785.0
2018-04-18 13:05:00,87.35,87.37,87.29,87.35,8628.0,76.5685,76.586,76.5159,76.5685,8628.0
2018-04-18 13:10:00,87.35,87.38,87.25,87.37,10710.0,76.5685,76.5948,76.4808,76.586,10710.0
2018-04-18 13:15:00,87.39,87.4,87.36,87.4,11693.0,76.6035,76.6123,76.5772,76.6123,11693.0
2018-04-18 13:20:00,87.38,87.4,87.29,87.33,8116.0,76.5948,76.6123,76.5159,76.551,8116.0
2018-04-18 13:25:00,87.34,87.37,87.32,87.34,4474.0,76.5597,76.586,76.5422,76.5597,4474.0
2018-04-18 13:30:00,87.33,87.39,87.33,87.37,8263.0,76.551,76.6035,76.551,76.586,8263.0
2018-04-18 13:35:00,87.36,87.45,87.33,87.33,7666.0,76.5772,76.6561,76.551,76.551,7666.0
2018-04-18 13:40:00,87.31,87.35,87.3,87.32,6002.0,76.5334,76.5685,76.5247,76.5422,6002.0
2018-04-18 13:45:00,87.32,87.35,87.2,87.25,12945.0,76.5422,76.5685,76.437,76.4808,12945.0
2018-04-18 13:50:00,87.29,87.33,87.28,87.31,6580.0,76.5159,76.551,76.5071,76.5334,6580.0
2018-04-18 13:55:00,87.31,87.36,87.22,87.24,23756.0,76.5334,76.5772,76.4545,76.4721,23756.0
2018-04-18 14:00:00,87.25,87.32,87.22,87.29,15559.0,76.4808,76.5422,76.4545,76.5159,15559.0
2018-04-18 14:05:00,87.34,87.36,87.29,87.31,8506.0,76.5597,76.5772,76.5159,76.5334,8506.0
2018-04-18 14:10:00,87.31,87.38,87.31,87.37,9079.0,76.5334,76.5948,76.5334,76.586,9079.0
2018-04-18 14:15:00,87.37,87.4,87.26,87.27,16729.0,76.586,76.6123,76.4896,76.4984,16729.0
2018-04-18 14:20:00,87.27,87.3,87.2,87.22,32460.0,76.4984,76.5247,76.437,76.4545,32460.0
2018-04-18 14:25:00,87.22,87.34,87.21,87.32,10641.0,76.4545,76.5597,76.4458,76.5422,10641.0
2018-04-18 14:30:00,87.32,87.35,87.28,87.31,7370.0,76.5422,76.5685,76.5071,76.5334,7370.0
2018-04-18 14:35:00,87.3,87.33,87.18,87.23,33487.0,76.5247,76.551,76.4195,76.4633,33487.0
2018-04-18 14:40:00,87.23,87.26,87.17,87.26,15722.0,76.4633,76.4896,76.4107,76.4896,15722.0
2018-04-18 14:45:00,87.27,87.34,87.27,87.34,9504.0,76.4984,76.5597,76.4984,76.5597,9504.0
2018-04-18 14:50:00,87.34,87.37,87.25,87.29,13481.0,76.5597,76.586,76.4808,76.5159,13481.0
2018-04-18 14:55:00,87.3,87.36,87.28,87.32,8158.0,76.5247,76.5772,76.5071,76.5422,8158.0
2018-04-18 15:00:00,87.32,87.33,87.29,87.31,10068.0,76.5422,76.551,76.5159,76.5334,10068.0
2018-04-18 15:05:00,87.32,87.33,87.3,87.31,10196.0,76.5422,76.551,76.5247,76.5334,10196.0
2018-04-18 15:10:00,87.32,87.41,87.27,87.28,44833.0,76.5422,76.6211,76.4984,76.5071,44833.0
2018-04-18 15:15:00,87.29,87.35,87.28,87.34,11903.0,76.5159,76.5685,76.5071,76.5597,11903.0
2018-04-18 15:20:00,87.33,87.35,87.3,87.3,18292.0,76.551,76.5685,76.5247,76.5247,18292.0
2018-04-18 15:25:00,87.3,87.33,87.3,87.3,13900.0,76.5247,76.551,76.5247,76.5247,13900.0
2018-04-18 15:30:00,87.3,87.3,87.26,87.29,14581.0,76.5247,76.5247,76.4896,76.5159,14581.0
2018-04-18 15:35:00,87.28,87.28,87.23,87.25,21764.0,76.5071,76.5071,76.4633,76.4808,21764.0
2018-04-18 15:40:00,87.24,87.25,87.09,87.09,42748.0,76.4721,76.4808,76.3406,76.3406,42748.0
2018-04-18 15:45:00,87.09,87.09,87.02,87.02,41149.0,76.3406,76.3406,76.2792,76.2792,41149.0
2018-04-18 15:50:00,87.03,87.06,87.01,87.04,21652.0,76.288,76.3143,76.2704,76.2967,21652.0
2018-04-18 15:55:00,87.04,87.08,86.98,86.98,86391.0,76.2967,76.3318,76.2442,76.2442,86391.0
2018-04-19 09:30:00,86.65,86.89,86.65,86.78,32987.0,75.9549,76.1653,75.9549,76.0688,32987.0
2018-04-19 09:35:00,86.72,86.91,86.67,86.84,13548.0,76.0162,76.1828,75.9724,76.1214,13548.0
2018-04-19 09:40:00,86.83,86.83,86.62,86.78,14259.0,76.1127,76.1127,75.9286,76.0688,14259.0
2018-04-19 09:45:00,86.76,86.76,86.51,86.59,23102.0,76.0513,76.0513,75.8322,75.9023,23102.0
2018-04-19 09:50:00,86.57,86.64,86.5,86.58,18234.0,75.8848,75.9461,75.8234,75.8935,18234.0
2018-04-19 09:55:00,86.57,86.62,86.45,86.45,17213.0,75.8848,75.9286,75.7796,75.7796,17213.0
2018-04-19 10:00:00,86.45,86.54,86.45,86.46,35642.0,75.7796,75.8585,75.7796,75.7883,35642.0
2018-04-19 10:05:00,86.45,86.45,86.35,86.4,18295.0,75.7796,75.7796,75.6919,75.7357,18295.0
2018-04-19 10:10:00,86.4,86.4,86.29,86.39,13681.0,75.7357,75.7357,75.6393,75.727,13681.0
2018-04-19 10:15:00,86.39,86.62,86.38,86.61,29850.0,75.727,75.9286,75.7182,75.9198,29850.0
2018-04-19 10:20:00,86.62,86.69,86.48,86.53,31414.0,75.9286,75.9899,75.8059,75.8497,31414.0
2018-04-19 10:25:00,86.53,86.57,86.49,86.55,15543.0,75.8497,75.8848,75.8146,75.8672,15543.0
2018-04-19 10:30:00,86.55,86.72,86.49,86.66,82832.0,75.8672,76.0162,75.8146,75.9636,82832.0
2018-04-19 10:35:00,86.64,86.74,86.59,86.6,42855.0,75.9461,76.0338,75.9023,75.9111,42855.0
2018-04-19 10:40:00,86.58,86.71,86.54,86.58,11426.0,75.8935,76.0075,75.8585,75.8935,11426.0
2018-04-19 10:45:00,86.59,86.64,86.58,86.59,5700.0,75.9023,75.9461,75.8935,75.9023,5700.0
2018-04-19 10:50:00,86.59,86.59,86.47,86.47,6962.0,75.9023,75.9023,75.7971,75.7971,6962.0
2018-04-19 10:55:00,86.49,86.49,86.27,86.43,13775.0,75.8146,75.8146,75.6218,75.762,13775.0
2018-04-19 11:00:00,86.43,86.48,86.39,86.46,10470.0,75.762,75.8059,75.727,75.7883,10470.0
2018-04-19 11:05:00,86.47,86.49,86.34,86.34,7550.0,75.7971,75.8146,75.6831,75.6831,7550.0
2018-04-19 11:10:00,86.36,86.36,86.22,86.25,24297.0,75.7007,75.7007,75.578,75.6043,24297.0
2018-04-19 11:15:00,86.25,86.31,86.18,86.25,7298.0,75.6043,75.6568,75.5429,75.6043,7298.0
2018-04-19 11:20:00,86.25,86.3,86.25,86.28,6987.0,75.6043,75.6481,75.6043,75.6306,6987.0
2018-04-19 11:25:00,86.27,86.34,86.14,86.34,19400.0,75.6218,75.6831,75.5078,75.6831,19400.0
2018-04-19 11:30:00,86.36,86.37,86.24,86.28,9227.0,75.7007,75.7094,75.5955,75.6306,9227.0
2018-04-19 11:35:00,86.32,86.34,86.28,86.32,5200.0,75.6656,75.6831,75.6306,75.6656,5200.0
2018-04-19 11:40:00,86.32,86.35,86.29,86.32,7048.0,75.6656,75.6919,75.6393,75.6656,7048.0
2018-04-19 11:45:00,86.33,86.33,86.19,86.25,10123.0,75.6744,75.6744,75.5517,75.6043,10123.0
2018-04-19 11:50:00,86.23,86.23,86.01,86.08,21619.0,75.5867,75.5867,75.3939,75.4552,21619.0
2018-04-19 11:55:00,86.07,86.21,86.07,86.15,5217.0,75.4465,75.5692,75.4465,75.5166,5217.0
2018-04-19 12:00:00,86.15,86.18,86.12,86.16,7747.0,75.5166,75.5429,75.4903,75.5254,7747.0
2018-04-19 12:05:00,86.16,86.16,86.01,86.04,10692.0,75.5254,75.5254,75.3939,75.4202,10692.0
2018-04-19 12:10:00,86.03,86.05,86.01,86.05,8840.0,75.4114,75.4289,75.3939,75.4289,8840.0
2018-04-19 12:15:00,86.07,86.18,86.06,86.12,7745.0,75.4465,75.5429,75.4377,75.4903,7745.0
2018-04-19 12:20:00,86.15,86.15,86.06,86.12,13042.0,75.5166,75.5166,75.4377,75.4903,13042.0
2018-04-19 12:25:00,86.12,86.2,86.12,86.16,6301.0,75.4903,75.5604,75.4903,75.5254,6301.0
2018-04-19 12:30:00,86.14,86.26,86.11,86.21,12758.0,75.5078,75.613,75.4815,75.5692,12758.0
2018-04-19 12:35:00,86.2,86.24,86.18,86.2,5261.0,75.5604,75.5955,75.5429,75.5604,5261.0
2018-04-19 12:40:00,86.2,86.23,86.18,86.21,4297.0,75.5604,75.5867,75.5429,75.5692,4297.0
2018-04-19 12:45:00,86.22,86.29,86.19,86.29,1966.0,75.578,75.6393,75.5517,75.6393,1966.0
2018-04-19 12:50:00,86.27,86.31,86.27,86.31,4890.0,75.6218,75.6568,75.6218,75.6568,4890.0
2018-04-19 12:55:00,86.3,86.3,86.22,86.23,9658.0,75.6481,75.6481,75.578,75.5867,9658.0
2018-04-19 13:00:00,86.23,86.24,86.16,86.17,16132.0,75.5867,75.5955,75.5254,75.5341,16132.0
2018-04-19 13:05:00,86.14,86.18,86.06,86.11,6802.0,75.5078,75.5429,75.4377,75.4815,6802.0
2018-04-19 13:10:00,86.09,86.11,86.0,86.06,12040.0,75.464,75.4815,75.3851,75.4377,12040.0
2018-04-19 13:15:00,86.06,86.1,86.05,86.05,4300.0,75.4377,75.4728,75.4289,75.4289,4300.0
2018-04-19 13:20:00,86.06,86.14,86.06,86.14,4081.0,75.4377,75.5078,75.4377,75.5078,4081.0
2018-04-19 13:25:00,86.13,86.15,86.08,86.09,3743.0,75.4991,75.5166,75.4552,75.464,3743.0
2018-04-19 13:30:00,86.1,86.18,86.1,86.1,5796.0,75.4728,75.5429,75.4728,75.4728,5796.0
2018-04-19 13:35:00,86.09,86.09,85.98,86.07,14514.0,75.464,75.464,75.3676,75.4465,14514.0
2018-04-19 13:40:00,86.07,86.08,86.0,86.0,10895.0,75.4465,75.4552,75.3851,75.3851,10895.0
2018-04-19 13:45:00,86.01,86.08,85.98,86.08,9798.0,75.3939,75.4552,75.3676,75.4552,9798.0
2018-04-19 13:50:00,86.12,86.22,86.11,86.19,9405.0,75.4903,75.578,75.4815,75.5517,9405.0
2018-04-19 13:55:00,86.19,86.19,86.04,86.08,10087.0,75.5517,75.5517,75.4202,75.4552,10087.0
2018-04-19 14:00:00,86.1,86.15,86.09,86.12,6474.0,75.4728,75.5166,75.464,75.4903,6474.0
2018-04-19 14:05:00,86.12,86.17,86.11,86.16,6859.0,75.4903,75.5341,75.4815,75.5254,6859.0
2018-04-19 14:10:00,86.18,86.24,86.17,86.22,5527.0,75.5429,75.5955,75.5341,75.578,5527.0
2018-04-19 14:15:00,86.22,86.22,86.15,86.15,4871.0,75.578,75.578,75.5166,75.5166,4871.0
2018-04-19 14:20:00,86.15,86.16,86.0,86.05,12964.0,75.5166,75.5254,75.3851,75.4289,12964.0
2018-04-19 14:25:00,86.02,86.12,86.0,86.1,9512.0,75.4026,75.4903,75.3851,75.4728,9512.0
2018-04-19 14:30:00,86.11,86.19,86.11,86.16,8689.0,75.4815,75.5517,75.4815,75.5254,8689.0
2018-04-19 14:35:00,86.17,86.17,86.08,86.17,5636.0,75.5341,75.5341,75.4552,75.5341,5636.0
2018-04-19 14:40:00,86.16,86.21,86.15,86.2,6530.0,75.5254,75.5692,75.5166,75.5604,6530.0
2018-04-19 14:45:00,86.2,86.2,86.15,86.15,7001.0,75.5604,75.5604,75.5166,75.5166,7001.0
2018-04-19 14:50:00,86.15,86.23,86.14,86.17,6593.0,75.5166,75.5867,75.5078,75.5341,6593.0
2018-04-19 14:55:00,86.19,86.25,86.19,86.22,8832.0,75.5517,75.6043,75.5517,75.578,8832.0
2018-04-19 15:00:00,86.24,86.3,86.16,86.25,14833.0,75.5955,75.6481,75.5254,75.6043,14833.0
2018-04-19 15:05:00,86.25,86.35,86.23,86.34,10355.0,75.6043,75.6919,75.5867,75.6831,10355.0
2018-04-19 15:10:00,86.34,86.35,86.32,86.33,6967.0,75.6831,75.6919,75.6656,75.6744,6967.0
2018-04-19 15:15:00,86.33,86.36,86.28,86.36,6300.0,75.6744,75.7007,75.6306,75.7007,6300.0
2018-04-19 15:20:00,86.36,86.39,86.28,86.3,15816.0,75.7007,75.727,75.6306,75.6481,15816.0
2018-04-19 15:25:00,86.28,86.32,86.25,86.3,13005.0,75.6306,75.6656,75.6043,75.6481,13005.0
2018-04-19 15:30:00,86.29,86.35,86.25,86.34,19534.0,75.6393,75.6919,75.6043,75.6831,19534.0
2018-04-19 15:35:00,86.36,86.54,86.35,86.39,33096.0,75.7007,75.8585,75.6919,75.727,33096.0
2018-04-19 15:40:00,86.41,86.49,86.37,86.47,15923.0,75.7445,75.8146,75.7094,75.7971,15923.0
2018-04-19 15:45:00,86.47,86.52,86.44,86.48,39660.0,75.7971,75.8409,75.7708,75.8059,39660.0
2018-04-19 15:50:00,86.49,86.52,86.46,86.49,32920.0,75.8146,75.8409,75.7883,75.8146,32920.0
2018-04-19 15:55:00,86.49,86.51,86.43,86.47,105721.0,75.8146,75.8322,75.762,75.7971,105721.0
2018-04-20 09:30:00,86.29,86.7,86.29,86.56,140611.0,75.6393,75.9987,75.6393,75.876,140611.0
2018-04-20 09:35:00,86.61,86.68,86.42,86.59,19124.0,75.9198,75.9812,75.7533,75.9023,19124.0
2018-04-20 09:40:00,86.59,86.6,86.43,86.47,11123.0,75.9023,75.9111,75.762,75.7971,11123.0
2018-04-20 09:45:00,86.5,86.63,86.48,86.6,11006.0,75.8234,75.9374,75.8059,75.9111,11006.0
2018-04-20 09:50:00,86.61,86.76,86.61,86.66,10700.0,75.9198,76.0513,75.9198,75.9636,10700.0
2018-04-20 09:55:00,86.69,86.76,86.66,86.71,14058.0,75.9899,76.0513,75.9636,76.0075,14058.0
2018-04-20 10:00:00,86.73,86.81,86.63,86.63,28789.0,76.025,76.0951,75.9374,75.9374,28789.0
2018-04-20 10:05:00,86.62,86.69,86.58,86.62,11500.0,75.9286,75.9899,75.8935,75.9286,11500.0
2018-04-20 10:10:00,86.61,86.61,86.47,86.48,12328.0,75.9198,75.9198,75.7971,75.8059,12328.0
2018-04-20 10:15:00,86.46,86.54,86.4,86.54,12348.0,75.7883,75.8585,75.7357,75.8585,12348.0
2018-04-20 10:20:00,86.53,86.62,86.49,86.57,15573.0,75.8497,75.9286,75.8146,75.8848,15573.0
2018-04-20 10:25:00,86.57,86.67,86.53,86.6,17157.0,75.8848,75.9724,75.8497,75.9111,17157.0
2018-04-20 10:30:00,86.6,86.66,86.52,86.57,34399.0,75.9111,75.9636,75.8409,75.8848,34399.0
2018-04-20 10:35:00,86.59,86.64,86.53,86.57,23006.0,75.9023,75.9461,75.8497,75.8848,23006.0
2018-04-20 10:40:00,86.58,86.62,86.53,86.61,18821.0,75.8935,75.9286,75.8497,75.9198,18821.0
2018-04-20 10:45:00,86.61,86.63,86.46,86.46,10467.0,75.9198,75.9374,75.7883,75.7883,10467.0
2018-04-20 10:50:00,86.48,86.52,86.29,86.37,8564.0,75.8059,75.8409,75.6393,75.7094,8564.0
2018-04-20 10:55:00,86.37,86.39,86.32,86.35,9600.0,75.7094,75.727,75.6656,75.6919,9600.0
2018-04-20 11:00:00,86.33,86.41,86.29,86.33,9627.0,75.6744,75.7445,75.6393,75.6744,9627.0
2018-04-20 11:05:00,86.32,86.36,86.19,86.21,19144.0,75.6656,75.7007,75.5517,75.5692,19144.0
2018-04-20 11:10:00,86.19,86.26,86.17,86.2,12528.0,75.5517,75.613,75.5341,75.5604,12528.0
2018-04-20 11:15:00,86.22,86.44,86.22,86.43,9982.0,75.578,75.7708,75.578,75.762,9982.0
2018-04-20 11:20:00,86.44,86.47,86.37,86.39,8921.0,75.7708,75.7971,75.7094,75.727,8921.0
2018-04-20 11:25:00,86.41,86.44,86.35,86.36,7158.0,75.7445,75.7708,75.6919,75.7007,7158.0
2018-04-20 11:30:00,86.38,86.48,86.37,86.48,7370.0,75.7182,75.8059,75.7094,75.8059,7370.0
2018-04-20 11:35:00,86.48,86.55,86.47,86.55,5859.0,75.8059,75.8672,75.7971,75.8672,5859.0
2018-04-20 11:40:00,86.55,86.61,86.54,86.56,6483.0,75.8672,75.9198,75.8585,75.876,6483.0
2018-04-20 11:45:00,86.54,86.57,86.48,86.48,5360.0,75.8585,75.8848,75.8059,75.8059,5360.0
2018-04-20 11:50:00,86.49,86.53,86.48,86.52,5432.0,75.8146,75.8497,75.8059,75.8409,5432.0
2018-04-20 11:55:00,86.52,86.52,86.42,86.42,11570.0,75.8409,75.8409,75.7533,75.7533,11570.0
2018-04-20 12:00:00,86.45,86.45,86.36,86.37,8001.0,75.7796,75.7796,75.7007,75.7094,8001.0
2018-04-20 12:05:00,86.34,86.48,86.34,86.47,7451.0,75.6831,75.8059,75.6831,75.7971,7451.0
2018-04-20 12:10:00,86.49,86.49,86.37,86.37,6679.0,75.8146,75.8146,75.7094,75.7094,6679.0
2018-04-20 12:15:00,86.35,86.43,86.33,86.34,8124.0,75.6919,75.762,75.6744,75.6831,8124.0
2018-04-20 12:20:00,86.34,86.42,86.33,86.42,6000.0,75.6831,75.7533,75.6744,75.7533,6000.0
2018-04-20 12:25:00,86.43,86.44,86.38,86.41,9920.0,75.762,75.7708,75.7182,75.7445,9920.0
2018-04-20 12:30:00,86.41,86.41,86.28,86.38,8050.0,75.7445,75.7445,75.6306,75.7182,8050.0
2018-04-20 12:35:00,86.39,86.43,86.32,86.34,7886.0,75.727,75.762,75.6656,75.6831,7886.0
2018-04-20 12:40:00,86.33,86.36,86.33,86.35,6940.0,75.6744,75.7007,75.6744,75.6919,6940.0
2018-04-20 12:45:00,86.34,86.43,86.27,86.3,7096.0,75.6831,75.762,75.6218,75.6481,7096.0
2018-04-20 12:50:00,86.3,86.36,86.29,86.36,6493.0,75.6481,75.7007,75.6393,75.7007,6493.0
2018-04-20 12:55:00,86.36,86.38,86.32,86.37,4000.0,75.7007,75.7182,75.6656,75.7094,4000.0
2018-04-20 13:00:00,86.36,86.41,86.32,86.32,12838.0,75.7007,75.7445,75.6656,75.6656,12838.0
2018-04-20 13:05:00,86.32,86.37,86.29,86.33,5959.0,75.6656,75.7094,75.6393,75.6744,5959.0
2018-04-20 13:10:00,86.33,86.37,86.31,86.35,12098.0,75.6744,75.7094,75.6568,75.6919,12098.0
2018-04-20 13:15:00,86.37,86.42,86.33,86.36,10800.0,75.7094,75.7533,75.6744,75.7007,10800.0
2018-04-20 13:20:00,86.37,86.38,86.31,86.35,6885.0,75.7094,75.7182,75.6568,75.6919,6885.0
2018-04-20 13:25:00,86.36,86.43,86.34,86.39,14564.0,75.7007,75.762,75.6831,75.727,14564.0
2018-04-20 13:30:00,86.39,86.4,86.37,86.38,11934.0,75.727,75.7357,75.7094,75.7182,11934.0
2018-04-20 13:35:00,86.39,86.47,86.38,86.47,11511.0,75.727,75.7971,75.7182,75.7971,11511.0
2018-04-20 13:40:00,86.47,86.52,86.46,86.5,6570.0,75.7971,75.8409,75.7883,75.8234,6570.0
2018-04-20 13:45:00,86.51,86.54,86.43,86.44,8916.0,75.8322,75.8585,75.762,75.7708,8916.0
2018-04-20 13:50:00,86.45,86.49,86.44,86.44,13867.0,75.7796,75.8146,75.7708,75.7708,13867.0
2018-04-20 13:55:00,86.44,86.5,86.43,86.45,7100.0,75.7708,75.8234,75.762,75.7796,7100.0
2018-04-20 14:00:00,86.45,86.47,86.4,86.42,7333.0,75.7796,75.7971,75.7357,75.7533,7333.0
2018-04-20 14:05:00,86.43,86.47,86.42,86.46,6241.0,75.762,75.7971,75.7533,75.7883,6241.0
2018-04-20 14:10:00,86.46,86.46,86.35,86.36,9179.0,75.7883,75.7883,75.6919,75.7007,9179.0
2018-04-20 14:15:00,86.36,86.38,86.28,86.29,21727.0,75.7007,75.7182,75.6306,75.6393,21727.0
2018-04-20 14:20:00,86.3,86.4,86.29,86.38,9786.0,75.6481,75.7357,75.6393,75.7182,9786.0
2018-04-20 14:25:00,86.38,86.44,86.36,86.42,7727.0,75.7182,75.7708,75.7007,75.7533,7727.0
2018-04-20 14:30:00,86.45,86.48,86.38,86.38,9057.0,75.7796,75.8059,75.7182,75.7182,9057.0
2018-04-20 14:35:00,86.4,86.43,86.36,86.37,11656.0,75.7357,75.762,75.7007,75.7094,11656.0
2018-04-20 14:40:00,86.38,86.44,86.38,86.41,5247.0,75.7182,75.7708,75.7182,75.7445,5247.0
2018-04-20 14:45:00,86.42,86.43,86.39,86.41,9479.0,75.7533,75.762,75.727,75.7445,9479.0
2018-04-20 14:50:00,86.41,86.46,86.39,86.44,12903.0,75.7445,75.7883,75.727,75.7708,12903.0
2018-04-20 14:55:00,86.45,86.48,86.4,86.42,13735.0,75.7796,75.8059,75.7357,75.7533,13735.0
2018-04-20 15:00:00,86.43,86.43,86.29,86.36,15902.0,75.762,75.762,75.6393,75.7007,15902.0
2018-04-20 15:05:00,86.35,86.35,86.21,86.22,14267.0,75.6919,75.6919,75.5692,75.578,14267.0
2018-04-20 15:10:00,86.23,86.33,86.23,86.32,19779.0,75.5867,75.6744,75.5867,75.6656,19779.0
2018-04-20 15:15:00,86.31,86.32,86.22,86.22,17289.0,75.6568,75.6656,75.578,75.578,17289.0
2018-04-20 15:20:00,86.21,86.26,86.06,86.23,29719.0,75.5692,75.613,75.4377,75.5867,29719.0
2018-04-20 15:25:00,86.25,86.26,86.21,86.26,37357.0,75.6043,75.613,75.5692,75.613,37357.0
2018-04-20 15:30:00,86.26,86.3,86.23,86.27,29502.0,75.613,75.6481,75.5867,75.6218,29502.0
2018-04-20 15:35:00,86.26,86.39,86.26,86.39,23391.0,75.613,75.727,75.613,75.727,23391.0
2018-04-20 15:40:00,86.4,86.45,86.37,86.38,36879.0,75.7357,75.7796,75.7094,75.7182,36879.0
2018-04-20 15:45:00,86.36,86.37,86.23,86.28,37314.0,75.7007,75.7094,75.5867,75.6306,37314.0
2018-04-20 15:50:00,86.29,86.3,86.15,86.19,53478.0,75.6393,75.6481,75.5166,75.5517,53478.0
2018-04-20 15:55:00,86.19,86.32,86.18,86.31,104855.0,75.5517,75.6656,75.5429,75.6568,104855.0
2018-04-23 09:30:00,86.43,86.58,86.17,86.2,31493.0,75.762,75.8935,75.5341,75.5604,31493.0
2018-04-23 09:35:00,86.18,86.24,85.96,86.01,27093.0,75.5429,75.5955,75.35,75.3939,27093.0
2018-04-23 09:40:00,86.06,86.06,85.92,85.94,26873.0,75.4377,75.4377,75.315,75.3325,26873.0
2018-04-23 09:45:00,85.98,85.98,85.84,85.91,17720.0,75.3676,75.3676,75.2449,75.3062,17720.0
2018-04-23 09:50:00,85.88,85.92,85.83,85.9,19697.0,75.2799,75.315,75.2361,75.2975,19697.0
2018-04-23 09:55:00,85.91,85.92,85.73,85.9,56478.0,75.3062,75.315,75.1484,75.2975,56478.0
2018-04-23 10:00:00,85.92,86.05,85.91,86.03,29536.0,75.315,75.4289,75.3062,75.4114,29536.0
2018-04-23 10:05:00,86.05,86.11,85.96,86.0,17601.0,75.4289,75.4815,75.35,75.3851,17601.0
2018-04-23 10:10:00,86.0,86.08,85.97,86.06,32833.0,75.3851,75.4552,75.3588,75.4377,32833.0
2018-04-23 10:15:00,86.07,86.19,86.06,86.17,20831.0,75.4465,75.5517,75.4377,75.5341,20831.0
2018-04-23 10:20:00,86.16,86.29,86.15,86.28,15024.0,75.5254,75.6393,75.5166,75.6306,15024.0
2018-04-23 10:25:00,86.29,86.32,86.17,86.19,20302.0,75.6393,75.6656,75.5341,75.5517,20302.0
2018-04-23 10:30:00,86.2,86.29,86.12,86.29,8537.0,75.5604,75.6393,75.4903,75.6393,8537.0
2018-04-23 10:35:00,86.29,86.3,86.1,86.16,18976.0,75.6393,75.6481,75.4728,75.5254,18976.0
2018-04-23 10:40:00,86.14,86.21,86.04,86.17,17772.0,75.5078,75.5692,75.4202,75.5341,17772.0
2018-04-23 10:45:00,86.2,86.24,86.14,86.14,18324.0,75.5604,75.5955,75.5078,75.5078,18324.0
2018-04-23 10:50:00,86.18,86.22,86.17,86.2,21558.0,75.5429,75.578,75.5341,75.5604,21558.0
2018-04-23 10:55:00,86.2,86.3,86.2,86.29,17215.0,75.5604,75.6481,75.5604,75.6393,17215.0
2018-04-23 11:00:00,86.29,86.33,86.18,86.33,18942.0,75.6393,75.6744,75.5429,75.6744,18942.0
2018-04-23 11:05:00,86.32,86.37,86.27,86.31,20741.0,75.6656,75.7094,75.6218,75.6568,20741.0
2018-04-23 11:10:00,86.3,86.44,86.28,86.4,42282.0,75.6481,75.7708,75.6306,75.7357,42282.0
2018-04-23 11:15:00,86.4,86.44,86.34,86.36,13826.0,75.7357,75.7708,75.6831,75.7007,13826.0
2018-04-23 11:20:00,86.36,86.46,86.36,86.41,20419.0,75.7007,75.7883,75.7007,75.7445,20419.0
2018-04-23 11:25:00,86.39,86.44,86.24,86.41,23299.0,75.727,75.7708,75.5955,75.7445,23299.0
2018-04-23 11:30:00,86.43,86.44,86.34,86.34,5720.0,75.762,75.7708,75.6831,75.6831,5720.0
2018-04-23 11:35:00,86.36,86.36,86.29,86.33,14794.0,75.7007,75.7007,75.6393,75.6744,14794.0
2018-04-23 11:40:00,86.33,86.38,86.29,86.29,21410.0,75.6744,75.7182,75.6393,75.6393,21410.0
2018-04-23 11:45:00,86.3,86.3,86.21,86.23,31913.0,75.6481,75.6481,75.5692,75.5867,31913.0
2018-04-23 11:50:00,86.21,86.28,86.17,86.28,13536.0,75.5692,75.6306,75.5341,75.6306,13536.0
2018-04-23 11:55:00,86.31,86.32,86.2,86.3,11716.0,75.6568,75.6656,75.5604,75.6481,11716.0
2018-04-23 12:00:00,86.31,86.34,86.25,86.25,26045.0,75.6568,75.6831,75.6043,75.6043,26045.0
2018-04-23 12:05:00,86.25,86.32,86.25,86.28,13879.0,75.6043,75.6656,75.6043,75.6306,13879.0
2018-04-23 12:10:00,86.28,86.32,86.27,86.29,12874.0,75.6306,75.6656,75.6218,75.6393,12874.0
2018-04-23 12:15:00,86.3,86.33,86.25,86.26,11490.0,75.6481,75.6744,75.6043,75.613,11490.0
2018-04-23 12:20:00,86.26,86.26,86.14,86.15,20897.0,75.613,75.613,75.5078,75.5166,20897.0
2018-04-23 12:25:00,86.16,86.2,86.16,86.2,6040.0,75.5254,75.5604,75.5254,75.5604,6040.0
2018-04-23 12:30:00,86.2,86.24,86.18,86.24,6934.0,75.5604,75.5955,75.5429,75.5955,6934.0
2018-04-23 12:35:00,86.24,86.25,86.19,86.24,5909.0,75.5955,75.6043,75.5517,75.5955,5909.0
2018-04-23 12:40:00,86.23,86.24,86.18,86.19,9781.0,75.5867,75.5955,75.5429,75.5517,9781.0
2018-04-23 12:45:00,86.18,86.24,86.11,86.12,24330.0,75.5429,75.5955,75.4815,75.4903,24330.0
2018-04-23 12:50:00,86.13,86.2,86.12,86.18,17311.0,75.4991,75.5604,75.4903,75.5429,17311.0
2018-04-23 12:55:00,86.17,86.2,86.15,86.2,17349.0,75.5341,75.5604,75.5166,75.5604,17349.0
2018-04-23 13:00:00,86.19,86.2,86.16,86.18,7527.0,75.5517,75.5604,75.5254,75.5429,7527.0
2018-04-23 13:05:00,86.17,86.2,86.16,86.16,3030.0,75.5341,75.5604,75.5254,75.5254,3030.0
2018-04-23 13:10:00,86.17,86.21,86.17,86.2,11179.0,75.5341,75.5692,75.5341,75.5604,11179.0
2018-04-23 13:15:00,86.2,86.2,86.15,86.16,6443.0,75.5604,75.5604,75.5166,75.5254,6443.0
2018-04-23 13:20:00,86.16,86.16,86.08,86.11,12890.0,75.5254,75.5254,75.4552,75.4815,12890.0
2018-04-23 13:25:00,86.11,86.14,86.1,86.12,9906.0,75.4815,75.5078,75.4728,75.4903,9906.0
2018-04-23 13:30:00,86.13,86.21,86.13,86.13,12822.0,75.4991,75.5692,75.4991,75.4991,12822.0
2018-04-23 13:35:00,86.13,86.21,86.13,86.19,7537.0,75.4991,75.5692,75.4991,75.5517,7537.0
2018-04-23 13:40:00,86.18,86.19,86.15,86.16,6422.0,75.5429,75.5517,75.5166,75.5254,6422.0
2018-04-23 13:45:00,86.15,86.22,86.15,86.22,7739.0,75.5166,75.578,75.5166,75.578,7739.0
2018-04-23 13:50:00,86.22,86.23,86.2,86.21,19212.0,75.578,75.5867,75.5604,75.5692,19212.0
2018-04-23 13:55:00,86.2,86.23,86.16,86.18,11968.0,75.5604,75.5867,75.5254,75.5429,11968.0
2018-04-23 14:00:00,86.18,86.22,86.09,86.11,11900.0,75.5429,75.578,75.464,75.4815,11900.0
2018-04-23 14:05:00,86.1,86.11,85.88,85.9,21695.0,75.4728,75.4815,75.2799,75.2975,21695.0
2018-04-23 14:10:00,85.9,85.92,85.81,85.82,8201.0,75.2975,75.315,75.2186,75.2273,8201.0
2018-04-23 14:15:00,85.79,85.9,85.79,85.9,7427.0,75.201,75.2975,75.201,75.2975,7427.0
2018-04-23 14:20:00,85.9,85.9,85.8,85.83,16213.0,75.2975,75.2975,75.2098,75.2361,16213.0
2018-04-23 14:25:00,85.84,85.88,85.8,85.83,11782.0,75.2449,75.2799,75.2098,75.2361,11782.0
2018-04-23 14:30:00,85.81,85.87,85.81,85.81,9689.0,75.2186,75.2712,75.2186,75.2186,9689.0
2018-04-23 14:35:00,85.82,85.89,85.82,85.89,9523.0,75.2273,75.2887,75.2273,75.2887,9523.0
2018-04-23 14:40:00,85.88,85.94,85.88,85.94,12761.0,75.2799,75.3325,75.2799,75.3325,12761.0
2018-04-23 14:45:00,85.92,85.92,85.79,85.8,14552.0,75.315,75.315,75.201,75.2098,14552.0
2018-04-23 14:50:00,85.8,85.81,85.71,85.74,11501.0,75.2098,75.2186,75.1309,75.1572,11501.0
2018-04-23 14:55:00,85.73,85.77,85.7,85.77,11856.0,75.1484,75.1835,75.1221,75.1835,11856.0
2018-04-23 15:00:00,85.76,85.89,85.76,85.89,10926.0,75.1747,75.2887,75.1747,75.2887,10926.0
2018-04-23 15:05:00,85.88,85.92,85.84,85.87,16303.0,75.2799,75.315,75.2449,75.2712,16303.0
2018-04-23 15:10:00,85.87,85.93,85.86,85.9,12763.0,75.2712,75.3238,75.2624,75.2975,12763.0
2018-04-23 15:15:00,85.9,85.95,85.9,85.95,10338.0,75.2975,75.3413,75.2975,75.3413,10338.0
2018-04-23 15:20:00,85.96,85.99,85.88,85.9,20279.0,75.35,75.3763,75.2799,75.2975,20279.0
2018-04-23 15:25:00,85.9,85.99,85.9,85.99,12600.0,75.2975,75.3763,75.2975,75.3763,12600.0
2018-04-23 15:30:00,85.98,85.98,85.87,85.89,31871.0,75.3676,75.3676,75.2712,75.2887,31871.0
2018-04-23 15:35:00,85.88,85.89,85.77,85.82,29925.0,75.2799,75.2887,75.1835,75.2273,29925.0
2018-04-23 15:40:00,85.82,85.91,85.82,85.91,26212.0,75.2273,75.3062,75.2273,75.3062,26212.0
2018-04-23 15:45:00,85.9,85.93,85.87,85.92,37977.0,75.2975,75.3238,75.2712,75.315,37977.0
2018-04-23 15:50:00,85.92,85.95,85.87,85.88,42042.0,75.315,75.3413,75.2712,75.2799,42042.0
2018-04-23 15:55:00,85.88,85.97,85.88,85.9,91580.0,75.2799,75.3588,75.2799,75.2975,91580.0
2018-04-24 09:30:00,86.24,86.46,86.2,86.38,27088.0,75.5955,75.7883,75.5604,75.7182,27088.0
2018-04-24 09:35:00,86.4,86.55,86.31,86.53,11594.0,75.7357,75.8672,75.6568,75.8497,11594.0
2018-04-24 09:40:00,86.53,86.73,86.51,86.68,20724.0,75.8497,76.025,75.8322,75.9812,20724.0
2018-04-24 09:45:00,86.73,86.74,86.62,86.63,4515.0,76.025,76.0338,75.9286,75.9374,4515.0
2018-04-24 09:50:00,86.6,86.6,86.26,86.26,12274.0,75.9111,75.9111,75.613,75.613,12274.0
2018-04-24 09:55:00,86.24,86.51,86.24,86.51,11374.0,75.5955,75.8322,75.5955,75.8322,11374.0
2018-04-24 10:00:00,86.51,86.55,86.44,86.54,13040.0,75.8322,75.8672,75.7708,75.8585,13040.0
2018-04-24 10:05:00,86.54,86.57,86.45,86.45,18217.0,75.8585,75.8848,75.7796,75.7796,18217.0
2018-04-24 10:10:00,86.48,86.54,86.45,86.47,6474.0,75.8059,75.8585,75.7796,75.7971,6474.0
2018-04-24 10:15:00,86.46,86.47,86.3,86.3,8416.0,75.7883,75.7971,75.6481,75.6481,8416.0
2018-04-24 10:20:00,86.34,86.36,86.31,86.35,14280.0,75.6831,75.7007,75.6568,75.6919,14280.0
2018-04-24 10:25:00,86.35,86.46,86.35,86.41,11061.0,75.6919,75.7883,75.6919,75.7445,11061.0
2018-04-24 10:30:00,86.37,86.41,86.14,86.26,28885.0,75.7094,75.7445,75.5078,75.613,28885.0
2018-04-24 10:35:00,86.26,86.38,86.24,86.36,21414.0,75.613,75.7182,75.5955,75.7007,21414.0
2018-04-24 10:40:00,86.34,86.41,86.28,86.39,13638.0,75.6831,75.7445,75.6306,75.727,13638.0
2018-04-24 10:45:00,86.41,86.51,86.4,86.49,10509.0,75.7445,75.8322,75.7357,75.8146,10509.0
2018-04-24 10:50:00,86.52,86.55,86.42,86.42,11205.0,75.8409,75.8672,75.7533,75.7533,11205.0
2018-04-24 10:55:00,86.4,86.48,86.36,86.39,14336.0,75.7357,75.8059,75.7007,75.727,14336.0
2018-04-24 11:00:00,86.39,86.42,86.35,86.42,16884.0,75.727,75.7533,75.6919,75.7533,16884.0
2018-04-24 11:05:00,86.38,86.39,86.28,86.39,15922.0,75.7182,75.727,75.6306,75.727,15922.0
2018-04-24 11:10:00,86.35,86.47,86.35,86.43,8500.0,75.6919,75.7971,75.6919,75.762,8500.0
2018-04-24 11:15:00,86.42,86.47,86.34,86.47,15779.0,75.7533,75.7971,75.6831,75.7971,15779.0
2018-04-24 11:20:00,86.46,86.53,86.43,86.43,14203.0,75.7883,75.8497,75.762,75.762,14203.0
2018-04-24 11:25:00,86.43,86.54,86.43,86.52,17604.0,75.762,75.8585,75.762,75.8409,17604.0
2018-04-24 11:30:00,86.55,86.55,86.47,86.49,16013.0,75.8672,75.8672,75.7971,75.8146,16013.0
2018-04-24 11:35:00,86.5,86.52,86.43,86.46,6998.0,75.8234,75.8409,75.762,75.7883,6998.0
2018-04-24 11:40:00,86.47,86.51,86.44,86.44,8000.0,75.7971,75.8322,75.7708,75.7708,8000.0
2018-04-24 11:45:00,86.45,86.48,86.34,86.39,7824.0,75.7796,75.8059,75.6831,75.727,7824.0
2018-04-24 11:50:00,86.39,86.39,86.3,86.32,17232.0,75.727,75.727,75.6481,75.6656,17232.0
2018-04-24 11:55:00,86.34,86.34,86.26,86.26,12702.0,75.6831,75.6831,75.613,75.613,12702.0
2018-04-24 12:00:00,86.25,86.29,86.19,86.29,13490.0,75.6043,75.6393,75.5517,75.6393,13490.0
2018-04-24 12:05:00,86.29,86.35,86.27,86.28,11622.0,75.6393,75.6919,75.6218,75.6306,11622.0
2018-04-24 12:10:00,86.26,86.34,86.24,86.28,12050.0,75.613,75.6831,75.5955,75.6306,12050.0
2018-04-24 12:15:00,86.28,86.3,86.13,86.18,14027.0,75.6306,75.6481,75.4991,75.5429,14027.0
2018-04-24 12:20:00,86.17,86.25,86.13,86.25,18259.0,75.5341,75.6043,75.4991,75.6043,18259.0
2018-04-24 12:25:00,86.21,86.23,86.09,86.12,12803.0,75.5692,75.5867,75.464,75.4903,12803.0
2018-04-24 12:30:00,86.13,86.14,86.02,86.02,11138.0,75.4991,75.5078,75.4026,75.4026,11138.0
2018-04-24 12:35:00,86.04,86.06,85.95,85.95,4275.0,75.4202,75.4377,75.3413,75.3413,4275.0
2018-04-24 12:40:00,85.96,85.97,85.9,85.9,14864.0,75.35,75.3588,75.2975,75.2975,14864.0
2018-04-24 12:45:00,85.93,85.97,85.89,85.93,6836.0,75.3238,75.3588,75.2887,75.3238,6836.0
2018-04-24 12:50:00,85.94,86.0,85.9,85.93,12589.0,75.3325,75.3851,75.2975,75.3238,12589.0
2018-04-24 12:55:00,85.92,85.92,85.62,85.63,9903.0,75.315,75.315,75.052,75.0608,9903.0
2018-04-24 13:00:00,85.6,85.76,85.59,85.73,12465.0,75.0345,75.1747,75.0257,75.1484,12465.0
2018-04-24 13:05:00,85.74,85.79,85.69,85.77,7971.0,75.1572,75.201,75.1134,75.1835,7971.0
2018-04-24 13:10:00,85.77,85.79,85.66,85.74,8043.0,75.1835,75.201,75.0871,75.1572,8043.0
2018-04-24 13:15:00,85.73,85.77,85.54,85.54,5951.0,75.1484,75.1835,74.9819,74.9819,5951.0
2018-04-24 13:20:00,85.58,85.66,85.53,85.57,10813.0,75.017,75.0871,74.9731,75.0082,10813.0
2018-04-24 13:25:00,85.55,85.57,85.52,85.55,13470.0,74.9907,75.0082,74.9644,74.9907,13470.0
2018-04-24 13:30:00,85.55,85.55,85.45,85.45,8459.0,74.9907,74.9907,74.903,74.903,8459.0
2018-04-24 13:35:00,85.45,85.46,85.31,85.33,24439.0,74.903,74.9118,74.7803,74.7978,24439.0
2018-04-24 13:40:00,85.33,85.33,85.26,85.31,9074.0,74.7978,74.7978,74.7365,74.7803,9074.0
2018-04-24 13:45:00,85.3,85.31,85.2,85.27,18625.0,74.7715,74.7803,74.6839,74.7452,18625.0
2018-04-24 13:50:00,85.23,85.23,85.08,85.11,9200.0,74.7102,74.7102,74.5787,74.605,9200.0
2018-04-24 13:55:00,85.11,85.12,85.0,85.06,14297.0,74.605,74.6137,74.5085,74.5611,14297.0
2018-04-24 14:00:00,85.04,85.04,84.85,84.86,17763.0,74.5436,74.5436,74.3771,74.3858,17763.0
2018-04-24 14:05:00,84.84,84.92,84.75,84.91,19212.0,74.3683,74.4384,74.2894,74.4297,19212.0
2018-04-24 14:10:00,84.92,85.09,84.91,85.03,12730.0,74.4384,74.5874,74.4297,74.5348,12730.0
2018-04-24 14:15:00,85.01,85.02,84.87,84.95,15927.0,74.5173,74.5261,74.3946,74.4647,15927.0
2018-04-24 14:20:00,84.97,85.07,84.96,85.07,13070.0,74.4822,74.5699,74.4735,74.5699,13070.0
2018-04-24 14:25:00,85.07,85.11,84.87,84.88,9976.0,74.5699,74.605,74.3946,74.4034,9976.0
2018-04-24 14:30:00,84.88,84.97,84.86,84.94,8574.0,74.4034,74.4822,74.3858,74.4559,8574.0
2018-04-24 14:35:00,84.94,84.99,84.73,84.74,20193.0,74.4559,74.4998,74.2719,74.2806,20193.0
2018-04-24 14:40:00,84.75,85.01,84.74,84.98,16442.0,74.2894,74.5173,74.2806,74.491,16442.0
2018-04-24 14:45:00,84.99,85.06,84.86,84.87,13252.0,74.4998,74.5611,74.3858,74.3946,13252.0
2018-04-24 14:50:00,84.91,85.01,84.83,84.93,19388.0,74.4297,74.5173,74.3595,74.4472,19388.0
2018-04-24 14:55:00,84.92,85.07,84.92,84.99,14651.0,74.4384,74.5699,74.4384,74.4998,14651.0
2018-04-24 15:00:00,85.01,85.15,85.01,85.15,18525.0,74.5173,74.64,74.5173,74.64,18525.0
2018-04-24 15:05:00,85.14,85.25,85.14,85.19,18232.0,74.6313,74.7277,74.6313,74.6751,18232.0
2018-04-24 15:10:00,85.18,85.28,85.15,85.27,24204.0,74.6663,74.754,74.64,74.7452,24204.0
2018-04-24 15:15:00,85.28,85.32,85.19,85.19,20818.0,74.754,74.789,74.6751,74.6751,20818.0
2018-04-24 15:20:00,85.19,85.36,85.19,85.31,18496.0,74.6751,74.8241,74.6751,74.7803,18496.0
2018-04-24 15:25:00,85.28,85.32,85.2,85.24,16301.0,74.754,74.789,74.6839,74.7189,16301.0
2018-04-24 15:30:00,85.23,85.23,85.1,85.11,22378.0,74.7102,74.7102,74.5962,74.605,22378.0
2018-04-24 15:35:00,85.1,85.16,85.06,85.14,29392.0,74.5962,74.6488,74.5611,74.6313,29392.0
2018-04-24 15:40:00,85.15,85.15,84.97,85.02,42757.0,74.64,74.64,74.4822,74.5261,42757.0
2018-04-24 15:45:00,85.0,85.31,84.97,85.2,42329.0,74.5085,74.7803,74.4822,74.6839,42329.0
2018-04-24 15:50:00,85.21,85.29,85.2,85.24,52215.0,74.6926,74.7627,74.6839,74.7189,52215.0
2018-04-24 15:55:00,85.23,85.27,85.14,85.18,113670.0,74.7102,74.7452,74.6313,74.6663,113670.0
2018-04-25 09:30:00,85.24,85.58,84.99,84.99,27830.0,74.7189,75.017,74.4998,74.4998,27830.0
2018-04-25 09:35:00,85.02,85.07,84.9,85.02,13660.0,74.5261,74.5699,74.4209,74.5261,13660.0
2018-04-25 09:40:00,85.02,85.1,84.71,84.87,15135.0,74.5261,74.5962,74.2543,74.3946,15135.0
2018-04-25 09:45:00,84.87,85.16,84.83,85.15,18660.0,74.3946,74.6488,74.3595,74.64,18660.0
2018-04-25 09:50:00,85.16,85.29,85.1,85.28,19797.0,74.6488,74.7627,74.5962,74.754,19797.0
2018-04-25 09:55:00,85.32,85.37,85.13,85.28,19588.0,74.789,74.8329,74.6225,74.754,19588.0
2018-04-25 10:00:00,85.28,85.32,85.2,85.26,19109.0,74.754,74.789,74.6839,74.7365,19109.0
2018-04-25 10:05:00,85.31,85.41,85.31,85.32,15928.0,74.7803,74.8679,74.7803,74.789,15928.0
2018-04-25 10:10:00,85.32,85.4,85.19,85.22,28588.0,74.789,74.8592,74.6751,74.7014,28588.0
2018-04-25 10:15:00,85.21,85.23,85.02,85.06,16162.0,74.6926,74.7102,74.5261,74.5611,16162.0
2018-04-25 10:20:00,85.03,85.24,85.03,85.23,12649.0,74.5348,74.7189,74.5348,74.7102,12649.0
2018-04-25 10:25:00,85.28,85.39,85.18,85.3,9728.0,74.754,74.8504,74.6663,74.7715,9728.0
2018-04-25 10:30:00,85.32,85.36,85.23,85.25,22494.0,74.789,74.8241,74.7102,74.7277,22494.0
2018-04-25 10:35:00,85.26,85.35,85.12,85.13,20449.0,74.7365,74.8153,74.6137,74.6225,20449.0
2018-04-25 10:40:00,85.14,85.27,85.1,85.24,11406.0,74.6313,74.7452,74.5962,74.7189,11406.0
2018-04-25 10:45:00,85.29,85.29,85.13,85.15,9486.0,74.7627,74.7627,74.6225,74.64,9486.0
2018-04-25 10:50:00,85.14,85.14,84.9,84.99,14606.0,74.6313,74.6313,74.4209,74.4998,14606.0
2018-04-25 10:55:00,84.99,85.11,84.96,85.11,7249.0,74.4998,74.605,74.4735,74.605,7249.0
2018-04-25 11:00:00,85.1,85.17,85.06,85.07,15783.0,74.5962,74.6576,74.5611,74.5699,15783.0
2018-04-25 11:05:00,85.06,85.11,85.02,85.03,8768.0,74.5611,74.605,74.5261,74.5348,8768.0
2018-04-25 11:10:00,85.04,85.13,85.02,85.02,9216.0,74.5436,74.6225,74.5261,74.5261,9216.0
2018-04-25 11:15:00,85.03,85.03,84.95,84.96,9113.0,74.5348,74.5348,74.4647,74.4735,9113.0
2018-04-25 11:20:00,84.95,85.05,84.88,85.0,9931.0,74.4647,74.5524,74.4034,74.5085,9931.0
2018-04-25 11:25:00,85.0,85.12,85.0,85.12,6074.0,74.5085,74.6137,74.5085,74.6137,6074.0
2018-04-25 11:30:00,85.1,85.1,84.89,84.9,11139.0,74.5962,74.5962,74.4121,74.4209,11139.0
2018-04-25 11:35:00,84.9,84.97,84.87,84.97,7621.0,74.4209,74.4822,74.3946,74.4822,7621.0
2018-04-25 11:40:00,84.97,84.97,84.85,84.92,20790.0,74.4822,74.4822,74.3771,74.4384,20790.0
2018-04-25 11:45:00,84.92,85.03,84.86,84.92,11099.0,74.4384,74.5348,74.3858,74.4384,11099.0
2018-04-25 11:50:00,84.92,85.07,84.91,85.05,7208.0,74.4384,74.5699,74.4297,74.5524,7208.0
2018-04-25 11:55:00,85.06,85.1,85.0,85.0,8697.0,74.5611,74.5962,74.5085,74.5085,8697.0
2018-04-25 12:00:00,85.0,85.06,84.95,84.98,5213.0,74.5085,74.5611,74.4647,74.491,5213.0
2018-04-25 12:05:00,84.99,85.03,84.93,85.0,14066.0,74.4998,74.5348,74.4472,74.5085,14066.0
2018-04-25 12:10:00,85.0,85.0,84.87,84.93,8850.0,74.5085,74.5085,74.3946,74.4472,8850.0
2018-04-25 12:15:00,84.97,85.03,84.95,85.02,6401.0,74.4822,74.5348,74.4647,74.5261,6401.0
2018-04-25 12:20:00,85.02,85.06,85.0,85.03,10791.0,74.5261,74.5611,74.5085,74.5348,10791.0
2018-04-25 12:25:00,85.02,85.04,84.94,85.03,17148.0,74.5261,74.5436,74.4559,74.5348,17148.0
2018-04-25 12:30:00,85.04,85.16,85.03,85.13,7232.0,74.5436,74.6488,74.5348,74.6225,7232.0
2018-04-25 12:35:00,85.11,85.14,85.1,85.12,5102.0,74.605,74.6313,74.5962,74.6137,5102.0
2018-04-25 12:40:00,85.11,85.12,85.0,85.07,17336.0,74.605,74.6137,74.5085,74.5699,17336.0
2018-04-25 12:45:00,85.1,85.15,85.09,85.11,9085.0,74.5962,74.64,74.5874,74.605,9085.0
2018-04-25 12:50:00,85.11,85.14,85.03,85.05,8677.0,74.605,74.6313,74.5348,74.5524,8677.0
2018-04-25 12:55:00,85.07,85.16,85.07,85.14,6371.0,74.5699,74.6488,74.5699,74.6313,6371.0
2018-04-25 13:00:00,85.14,85.22,85.14,85.18,8593.0,74.6313,74.7014,74.6313,74.6663,8593.0
2018-04-25 13:05:00,85.18,85.24,85.16,85.19,10177.0,74.6663,74.7189,74.6488,74.6751,10177.0
2018-04-25 13:10:00,85.2,85.22,85.12,85.18,6100.0,74.6839,74.7014,74.6137,74.6663,6100.0
2018-04-25 13:15:00,85.17,85.23,85.15,85.15,5635.0,74.6576,74.7102,74.64,74.64,5635.0
2018-04-25 13:20:00,85.14,85.14,84.98,84.98,17751.0,74.6313,74.6313,74.491,74.491,17751.0
2018-04-25 13:25:00,85.01,85.06,84.96,85.06,11350.0,74.5173,74.5611,74.4735,74.5611,11350.0
2018-04-25 13:30:00,85.05,85.26,85.04,85.22,9808.0,74.5524,74.7365,74.5436,74.7014,9808.0
2018-04-25 13:35:00,85.21,85.22,85.18,85.2,5434.0,74.6926,74.7014,74.6663,74.6839,5434.0
2018-04-25 13:40:00,85.21,85.25,85.11,85.11,13355.0,74.6926,74.7277,74.605,74.605,13355.0
2018-04-25 13:45:00,85.1,85.13,85.06,85.07,12066.0,74.5962,74.6225,74.5611,74.5699,12066.0
2018-04-25 13:50:00,85.09,85.16,85.02,85.15,14890.0,74.5874,74.6488,74.5261,74.64,14890.0
2018-04-25 13:55:00,85.17,85.22,85.14,85.18,7363.0,74.6576,74.7014,74.6313,74.6663,7363.0
2018-04-25 14:00:00,85.22,85.22,85.14,85.18,6296.0,74.7014,74.7014,74.6313,74.6663,6296.0
2018-04-25 14:05:00,85.19,85.24,85.18,85.18,7585.0,74.6751,74.7189,74.6663,74.6663,7585.0
2018-04-25 14:10:00,85.18,85.22,85.15,85.17,8070.0,74.6663,74.7014,74.64,74.6576,8070.0
2018-04-25 14:15:00,85.18,85.23,85.13,85.13,16425.0,74.6663,74.7102,74.6225,74.6225,16425.0
2018-04-25 14:20:00,85.12,85.12,85.05,85.1,16839.0,74.6137,74.6137,74.5524,74.5962,16839.0
2018-04-25 14:25:00,85.1,85.2,85.1,85.14,12376.0,74.5962,74.6839,74.5962,74.6313,12376.0
2018-04-25 14:30:00,85.15,85.26,85.13,85.23,16601.0,74.64,74.7365,74.6225,74.7102,16601.0
2018-04-25 14:35:00,85.22,85.27,85.2,85.22,12070.0,74.7014,74.7452,74.6839,74.7014,12070.0
2018-04-25 14:40:00,85.24,85.33,85.23,85.29,11575.0,74.7189,74.7978,74.7102,74.7627,11575.0
2018-04-25 14:45:00,85.28,85.38,85.27,85.34,12074.0,74.754,74.8416,74.7452,74.8066,12074.0
2018-04-25 14:50:00,85.33,85.33,85.28,85.29,11179.0,74.7978,74.7978,74.754,74.7627,11179.0
2018-04-25 14:55:00,85.3,85.38,85.26,85.31,37343.0,74.7715,74.8416,74.7365,74.7803,37343.0
2018-04-25 15:00:00,85.32,85.5,85.31,85.46,33837.0,74.789,74.9468,74.7803,74.9118,33837.0
2018-04-25 15:05:00,85.47,85.49,85.43,85.45,12965.0,74.9205,74.9381,74.8855,74.903,12965.0
2018-04-25 15:10:00,85.46,85.54,85.46,85.54,11606.0,74.9118,74.9819,74.9118,74.9819,11606.0
2018-04-25 15:15:00,85.53,85.56,85.48,85.48,13117.0,74.9731,74.9994,74.9293,74.9293,13117.0
2018-04-25 15:20:00,85.47,85.53,85.46,85.49,12738.0,74.9205,74.9731,74.9118,74.9381,12738.0
2018-04-25 15:25:00,85.5,85.52,85.44,85.5,15281.0,74.9468,74.9644,74.8942,74.9468,15281.0
2018-04-25 15:30:00,85.52,85.59,85.4,85.44,22034.0,74.9644,75.0257,74.8592,74.8942,22034.0
2018-04-25 15:35:00,85.43,85.45,85.3,85.3,18519.0,74.8855,74.903,74.7715,74.7715,18519.0
2018-04-25 15:40:00,85.31,85.33,85.2,85.25,27252.0,74.7803,74.7978,74.6839,74.7277,27252.0
2018-04-25 15:45:00,85.24,85.24,85.14,85.21,23645.0,74.7189,74.7189,74.6313,74.6926,23645.0
2018-04-25 15:50:00,85.21,85.23,85.15,85.17,25801.0,74.6926,74.7102,74.64,74.6576,25801.0
2018-04-25 15:55:00,85.18,85.29,85.18,85.28,111322.0,74.6663,74.7627,74.6663,74.754,111322.0
2018-04-26 09:30:00,86.05,86.66,86.05,86.66,89766.0,75.4289,75.9636,75.4289,75.9636,89766.0
2018-04-26 09:35:00,86.7,86.99,86.51,86.78,71134.0,75.9987,76.2529,75.8322,76.0688,71134.0
2018-04-26 09:40:00,86.87,86.88,86.54,86.6,27171.0,76.1477,76.1565,75.8585,75.9111,27171.0
2018-04-26 09:45:00,86.58,86.63,86.46,86.48,14470.0,75.8935,75.9374,75.7883,75.8059,14470.0
2018-04-26 09:50:00,86.51,86.54,86.35,86.39,42958.0,75.8322,75.8585,75.6919,75.727,42958.0
2018-04-26 09:55:00,86.38,86.52,86.38,86.49,89643.0,75.7182,75.8409,75.7182,75.8146,89643.0
2018-04-26 10:00:00,86.51,86.51,86.44,86.47,24200.0,75.8322,75.8322,75.7708,75.7971,24200.0
2018-04-26 10:05:00,86.48,86.51,86.45,86.49,32562.0,75.8059,75.8322,75.7796,75.8146,32562.0
2018-04-26 10:10:00,86.5,86.64,86.48,86.59,32508.0,75.8234,75.9461,75.8059,75.9023,32508.0
2018-04-26 10:15:00,86.6,86.68,86.55,86.56,30140.0,75.9111,75.9812,75.8672,75.876,30140.0
2018-04-26 10:20:00,86.56,86.69,86.53,86.58,19193.0,75.876,75.9899,75.8497,75.8935,19193.0
2018-04-26 10:25:00,86.61,86.71,86.61,86.61,15320.0,75.9198,76.0075,75.9198,75.9198,15320.0
2018-04-26 10:30:00,86.62,86.7,86.56,86.6,22004.0,75.9286,75.9987,75.876,75.9111,22004.0
2018-04-26 10:35:00,86.61,86.68,86.6,86.62,19027.0,75.9198,75.9812,75.9111,75.9286,19027.0
2018-04-26 10:40:00,86.63,86.63,86.47,86.49,92344.0,75.9374,75.9374,75.7971,75.8146,92344.0
2018-04-26 10:45:00,86.5,86.56,86.49,86.55,18882.0,75.8234,75.876,75.8146,75.8672,18882.0
2018-04-26 10:50:00,86.55,86.57,86.54,86.56,52818.0,75.8672,75.8848,75.8585,75.876,52818.0
2018-04-26 10:55:00,86.57,86.77,86.55,86.72,32177.0,75.8848,76.0601,75.8672,76.0162,32177.0
2018-04-26 11:00:00,86.72,86.87,86.72,86.84,38891.0,76.0162,76.1477,76.0162,76.1214,38891.0
2018-04-26 11:05:00,86.83,86.87,86.77,86.83,37992.0,76.1127,76.1477,76.0601,76.1127,37992.0
2018-04-26 11:10:00,86.82,86.84,86.76,86.79,39164.0,76.1039,76.1214,76.0513,76.0776,39164.0
2018-04-26 11:15:00,86.8,86.85,86.73,86.85,16482.0,76.0864,76.1302,76.025,76.1302,16482.0
2018-04-26 11:20:00,86.85,86.88,86.76,86.87,20676.0,76.1302,76.1565,76.0513,76.1477,20676.0
2018-04-26 11:25:00,86.88,86.96,86.88,86.95,15716.0,76.1565,76.2266,76.1565,76.2179,15716.0
2018-04-26 11:30:00,86.95,86.95,86.78,86.79,28305.0,76.2179,76.2179,76.0688,76.0776,28305.0
2018-04-26 11:35:00,86.8,86.86,86.8,86.82,13984.0,76.0864,76.139,76.0864,76.1039,13984.0
2018-04-26 11:40:00,86.83,86.89,86.83,86.85,13054.0,76.1127,76.1653,76.1127,76.1302,13054.0
2018-04-26 11:45:00,86.87,86.95,86.81,86.93,13590.0,76.1477,76.2179,76.0951,76.2003,13590.0
2018-04-26 11:50:00,86.93,86.94,86.82,86.83,22482.0,76.2003,76.2091,76.1039,76.1127,22482.0
2018-04-26 11:55:00,86.83,86.85,86.75,86.82,22443.0,76.1127,76.1302,76.0425,76.1039,22443.0
2018-04-26 12:00:00,86.82,86.82,86.74,86.78,13772.0,76.1039,76.1039,76.0338,76.0688,13772.0
2018-04-26 12:05:00,86.79,86.84,86.73,86.83,11314.0,76.0776,76.1214,76.025,76.1127,11314.0
2018-04-26 12:10:00,86.82,86.83,86.78,86.78,13397.0,76.1039,76.1127,76.0688,76.0688,13397.0
2018-04-26 12:15:00,86.78,86.81,86.71,86.81,9580.0,76.0688,76.0951,76.0075,76.0951,9580.0
2018-04-26 12:20:00,86.81,86.83,86.71,86.82,46051.0,76.0951,76.1127,76.0075,76.1039,46051.0
2018-04-26 12:25:00,86.84,86.85,86.76,86.8,48201.0,76.1214,76.1302,76.0513,76.0864,48201.0
2018-04-26 12:30:00,86.81,86.82,86.71,86.74,23157.0,76.0951,76.1039,76.0075,76.0338,23157.0
2018-04-26 12:35:00,86.75,86.78,86.71,86.75,9488.0,76.0425,76.0688,76.0075,76.0425,9488.0
2018-04-26 12:40:00,86.75,86.75,86.67,86.72,8800.0,76.0425,76.0425,75.9724,76.0162,8800.0
2018-04-26 12:45:00,86.73,86.74,86.62,86.66,6785.0,76.025,76.0338,75.9286,75.9636,6785.0
2018-04-26 12:50:00,86.66,86.68,86.6,86.66,6438.0,75.9636,75.9812,75.9111,75.9636,6438.0
2018-04-26 12:55:00,86.67,86.72,86.59,86.6,12123.0,75.9724,76.0162,75.9023,75.9111,12123.0
2018-04-26 13:00:00,86.6,86.79,86.59,86.79,3927.0,75.9111,76.0776,75.9023,76.0776,3927.0
2018-04-26 13:05:00,86.78,86.8,86.72,86.76,9958.0,76.0688,76.0864,76.0162,76.0513,9958.0
2018-04-26 13:10:00,86.75,86.91,86.75,86.91,16876.0,76.0425,76.1828,76.0425,76.1828,16876.0
2018-04-26 13:15:00,86.91,86.97,86.89,86.95,6751.0,76.1828,76.2354,76.1653,76.2179,6751.0
2018-04-26 13:20:00,86.97,86.97,86.84,86.88,33637.0,76.2354,76.2354,76.1214,76.1565,33637.0
2018-04-26 13:25:00,86.88,86.97,86.74,86.78,49861.0,76.1565,76.2354,76.0338,76.0688,49861.0
2018-04-26 13:30:00,86.79,86.8,86.73,86.8,22317.0,76.0776,76.0864,76.025,76.0864,22317.0
2018-04-26 13:35:00,86.8,86.82,86.74,86.81,37624.0,76.0864,76.1039,76.0338,76.0951,37624.0
2018-04-26 13:40:00,86.81,86.92,86.79,86.8,19545.0,76.0951,76.1916,76.0776,76.0864,19545.0
2018-04-26 13:45:00,86.82,86.87,86.76,86.77,29292.0,76.1039,76.1477,76.0513,76.0601,29292.0
2018-04-26 13:50:00,86.77,86.9,86.77,86.86,50978.0,76.0601,76.174,76.0601,76.139,50978.0
2018-04-26 13:55:00,86.86,86.94,86.82,86.94,23334.0,76.139,76.2091,76.1039,76.2091,23334.0
2018-04-26 14:00:00,86.92,86.97,86.78,86.86,46216.0,76.1916,76.2354,76.0688,76.139,46216.0
2018-04-26 14:05:00,86.86,86.91,86.83,86.87,36641.0,76.139,76.1828,76.1127,76.1477,36641.0
2018-04-26 14:10:00,86.85,86.98,86.81,86.98,29075.0,76.1302,76.2442,76.0951,76.2442,29075.0
2018-04-26 14:15:00,86.98,87.02,86.94,87.0,18347.0,76.2442,76.2792,76.2091,76.2617,18347.0
2018-04-26 14:20:00,87.0,87.0,86.91,86.91,28580.0,76.2617,76.2617,76.1828,76.1828,28580.0
2018-04-26 14:25:00,86.91,86.92,86.5,86.83,41265.0,76.1828,76.1916,75.8234,76.1127,41265.0
2018-04-26 14:30:00,86.83,86.93,86.81,86.92,20891.0,76.1127,76.2003,76.0951,76.1916,20891.0
2018-04-26 14:35:00,86.93,87.01,86.9,86.95,18539.0,76.2003,76.2704,76.174,76.2179,18539.0
2018-04-26 14:40:00,86.96,87.14,86.96,87.09,20950.0,76.2266,76.3844,76.2266,76.3406,20950.0
2018-04-26 14:45:00,87.08,87.1,87.05,87.08,11202.0,76.3318,76.3493,76.3055,76.3318,11202.0
2018-04-26 14:50:00,87.08,87.12,87.07,87.11,13615.0,76.3318,76.3669,76.323,76.3581,13615.0
2018-04-26 14:55:00,87.11,87.12,87.07,87.12,9403.0,76.3581,76.3669,76.323,76.3669,9403.0
2018-04-26 15:00:00,87.12,87.18,87.07,87.13,24155.0,76.3669,76.4195,76.323,76.3756,24155.0
2018-04-26 15:05:00,87.14,87.14,87.0,87.02,23313.0,76.3844,76.3844,76.2617,76.2792,23313.0
2018-04-26 15:10:00,87.02,87.08,87.02,87.07,16159.0,76.2792,76.3318,76.2792,76.323,16159.0
2018-04-26 15:15:00,87.07,87.11,87.03,87.1,15794.0,76.323,76.3581,76.288,76.3493,15794.0
2018-04-26 15:20:00,87.1,87.11,87.04,87.05,16412.0,76.3493,76.3581,76.2967,76.3055,16412.0
2018-04-26 15:25:00,87.05,87.05,86.89,86.91,39194.0,76.3055,76.3055,76.1653,76.1828,39194.0
2018-04-26 15:30:00,86.91,86.96,86.86,86.95,25209.0,76.1828,76.2266,76.139,76.2179,25209.0
2018-04-26 15:35:00,86.95,86.97,86.92,86.95,20855.0,76.2179,76.2354,76.1916,76.2179,20855.0
2018-04-26 15:40:00,86.96,86.97,86.88,86.97,44129.0,76.2266,76.2354,76.1565,76.2354,44129.0
2018-04-26 15:45:00,86.96,86.99,86.93,86.97,27414.0,76.2266,76.2529,76.2003,76.2354,27414.0
2018-04-26 15:50:00,86.97,86.97,86.86,86.94,41789.0,76.2354,76.2354,76.139,76.2091,41789.0
2018-04-26 15:55:00,86.94,86.94,86.68,86.76,203214.0,76.2091,76.2091,75.9812,76.0513,203214.0
2018-04-27 09:30:00,86.66,86.81,86.52,86.65,39636.0,75.9636,76.0951,75.8409,75.9549,39636.0
2018-04-27 09:35:00,86.67,86.84,86.62,86.72,40932.0,75.9724,76.1214,75.9286,76.0162,40932.0
2018-04-27 09:40:00,86.72,86.91,86.69,86.84,40621.0,76.0162,76.1828,75.9899,76.1214,40621.0
2018-04-27 09:45:00,86.86,86.93,86.77,86.87,51044.0,76.139,76.2003,76.0601,76.1477,51044.0
2018-04-27 09:50:00,86.89,87.11,86.78,86.94,55073.0,76.1653,76.3581,76.0688,76.2091,55073.0
2018-04-27 09:55:00,86.96,87.01,86.87,86.96,34920.0,76.2266,76.2704,76.1477,76.2266,34920.0
2018-04-27 10:00:00,86.92,87.03,86.89,87.03,12813.0,76.1916,76.288,76.1653,76.288,12813.0
2018-04-27 10:05:00,87.03,87.19,86.98,87.12,20554.0,76.288,76.4282,76.2442,76.3669,20554.0
2018-04-27 10:10:00,87.11,87.11,86.91,86.96,28175.0,76.3581,76.3581,76.1828,76.2266,28175.0
2018-04-27 10:15:00,86.97,87.2,86.95,87.16,26224.0,76.2354,76.437,76.2179,76.4019,26224.0
2018-04-27 10:20:00,87.16,87.18,87.07,87.12,21144.0,76.4019,76.4195,76.323,76.3669,21144.0
2018-04-27 10:25:00,87.12,87.15,87.06,87.08,11236.0,76.3669,76.3932,76.3143,76.3318,11236.0
2018-04-27 10:30:00,87.1,87.1,86.95,86.99,26904.0,76.3493,76.3493,76.2179,76.2529,26904.0
2018-04-27 10:35:00,87.0,87.04,86.96,87.02,21924.0,76.2617,76.2967,76.2266,76.2792,21924.0
2018-04-27 10:40:00,87.04,87.09,87.0,87.05,12624.0,76.2967,76.3406,76.2617,76.3055,12624.0
2018-04-27 10:45:00,87.03,87.17,87.03,87.13,18740.0,76.288,76.4107,76.288,76.3756,18740.0
2018-04-27 10:50:00,87.13,87.17,87.05,87.07,12819.0,76.3756,76.4107,76.3055,76.323,12819.0
2018-04-27 10:55:00,87.07,87.12,87.0,87.05,32215.0,76.323,76.3669,76.2617,76.3055,32215.0
2018-04-27 11:00:00,87.07,87.21,87.05,87.16,18002.0,76.323,76.4458,76.3055,76.4019,18002.0
2018-04-27 11:05:00,87.16,87.24,87.02,87.08,20898.0,76.4019,76.4721,76.2792,76.3318,20898.0
2018-04-27 11:10:00,87.07,87.16,87.02,87.08,22425.0,76.323,76.4019,76.2792,76.3318,22425.0
2018-04-27 11:15:00,87.07,87.3,87.07,87.2,38629.0,76.323,76.5247,76.323,76.437,38629.0
2018-04-27 11:20:00,87.2,87.32,87.13,87.21,20831.0,76.437,76.5422,76.3756,76.4458,20831.0
2018-04-27 11:25:00,87.2,87.34,87.17,87.34,26386.0,76.437,76.5597,76.4107,76.5597,26386.0
2018-04-27 11:30:00,87.33,87.33,87.23,87.23,8337.0,76.551,76.551,76.4633,76.4633,8337.0
2018-04-27 11:35:00,87.23,87.32,87.21,87.28,12541.0,76.4633,76.5422,76.4458,76.5071,12541.0
2018-04-27 11:40:00,87.27,87.27,87.18,87.19,11661.0,76.4984,76.4984,76.4195,76.4282,11661.0
2018-04-27 11:45:00,87.19,87.24,87.18,87.18,11568.0,76.4282,76.4721,76.4195,76.4195,11568.0
2018-04-27 11:50:00,87.18,87.18,87.06,87.09,10841.0,76.4195,76.4195,76.3143,76.3406,10841.0
2018-04-27 11:55:00,87.08,87.17,87.06,87.1,11920.0,76.3318,76.4107,76.3143,76.3493,11920.0
2018-04-27 12:00:00,87.12,87.23,87.12,87.19,8988.0,76.3669,76.4633,76.3669,76.4282,8988.0
2018-04-27 12:05:00,87.2,87.22,87.12,87.13,21384.0,76.437,76.4545,76.3669,76.3756,21384.0
2018-04-27 12:10:00,87.14,87.17,87.09,87.12,10204.0,76.3844,76.4107,76.3406,76.3669,10204.0
2018-04-27 12:15:00,87.11,87.12,87.02,87.09,29661.0,76.3581,76.3669,76.2792,76.3406,29661.0
2018-04-27 12:20:00,87.09,87.1,87.02,87.06,15079.0,76.3406,76.3493,76.2792,76.3143,15079.0
2018-04-27 12:25:00,87.05,87.07,87.01,87.04,12278.0,76.3055,76.323,76.2704,76.2967,12278.0
2018-04-27 12:30:00,87.05,87.08,86.95,86.95,21009.0,76.3055,76.3318,76.2179,76.2179,21009.0
2018-04-27 12:35:00,86.93,86.98,86.81,86.81,10214.0,76.2003,76.2442,76.0951,76.0951,10214.0
2018-04-27 12:40:00,86.81,86.85,86.79,86.82,12260.0,76.0951,76.1302,76.0776,76.1039,12260.0
2018-04-27 12:45:00,86.82,86.98,86.81,86.97,10187.0,76.1039,76.2442,76.0951,76.2354,10187.0
2018-04-27 12:50:00,86.98,87.06,86.94,86.99,7153.0,76.2442,76.3143,76.2091,76.2529,7153.0
2018-04-27 12:55:00,87.01,87.13,87.01,87.05,6339.0,76.2704,76.3756,76.2704,76.3055,6339.0
2018-04-27 13:00:00,87.06,87.1,87.02,87.03,5752.0,76.3143,76.3493,76.2792,76.288,5752.0
2018-04-27 13:05:00,87.03,87.09,87.01,87.09,7191.0,76.288,76.3406,76.2704,76.3406,7191.0
2018-04-27 13:10:00,87.08,87.11,87.04,87.1,6954.0,76.3318,76.3581,76.2967,76.3493,6954.0
2018-04-27 13:15:00,87.12,87.13,87.07,87.1,6982.0,76.3669,76.3756,76.323,76.3493,6982.0
2018-04-27 13:20:00,87.09,87.09,86.97,87.01,12032.0,76.3406,76.3406,76.2354,76.2704,12032.0
2018-04-27 13:25:00,87.0,87.03,86.99,87.02,4200.0,76.2617,76.288,76.2529,76.2792,4200.0
2018-04-27 13:30:00,87.03,87.05,87.0,87.0,7401.0,76.288,76.3055,76.2617,76.2617,7401.0
2018-04-27 13:35:00,86.99,87.06,86.96,86.96,11726.0,76.2529,76.3143,76.2266,76.2266,11726.0
2018-04-27 13:40:00,86.96,87.0,86.93,86.96,7611.0,76.2266,76.2617,76.2003,76.2266,7611.0
2018-04-27 13:45:00,86.96,86.96,86.84,86.84,6253.0,76.2266,76.2266,76.1214,76.1214,6253.0
2018-04-27 13:50:00,86.84,86.93,86.83,86.93,6663.0,76.1214,76.2003,76.1127,76.2003,6663.0
2018-04-27 13:55:00,86.94,86.94,86.89,86.89,5855.0,76.2091,76.2091,76.1653,76.1653,5855.0
2018-04-27 14:00:00,86.88,86.92,86.84,86.88,9824.0,76.1565,76.1916,76.1214,76.1565,9824.0
2018-04-27 14:05:00,86.88,86.94,86.87,86.93,6619.0,76.1565,76.2091,76.1477,76.2003,6619.0
2018-04-27 14:10:00,86.94,86.99,86.93,86.99,6498.0,76.2091,76.2529,76.2003,76.2529,6498.0
2018-04-27 14:15:00,86.98,87.01,86.98,86.98,10335.0,76.2442,76.2704,76.2442,76.2442,10335.0
2018-04-27 14:20:00,86.98,87.01,86.97,86.99,7919.0,76.2442,76.2704,76.2354,76.2529,7919.0
2018-04-27 14:25:00,86.99,87.05,86.96,87.04,10790.0,76.2529,76.3055,76.2266,76.2967,10790.0
2018-04-27 14:30:00,87.05,87.09,87.01,87.08,7870.0,76.3055,76.3406,76.2704,76.3318,7870.0
2018-04-27 14:35:00,87.08,87.1,87.05,87.1,9924.0,76.3318,76.3493,76.3055,76.3493,9924.0
2018-04-27 14:40:00,87.1,87.11,87.03,87.11,10384.0,76.3493,76.3581,76.288,76.3581,10384.0
2018-04-27 14:45:00,87.12,87.19,87.12,87.19,72588.0,76.3669,76.4282,76.3669,76.4282,72588.0
2018-04-27 14:50:00,87.19,87.19,87.1,87.16,14716.0,76.4282,76.4282,76.3493,76.4019,14716.0
2018-04-27 14:55:00,87.16,87.2,87.15,87.2,23012.0,76.4019,76.437,76.3932,76.437,23012.0
2018-04-27 15:00:00,87.2,87.29,87.15,87.29,121635.0,76.437,76.5159,76.3932,76.5159,121635.0
2018-04-27 15:05:00,87.28,87.3,87.24,87.28,11765.0,76.5071,76.5247,76.4721,76.5071,11765.0
2018-04-27 15:10:00,87.28,87.29,87.2,87.23,12670.0,76.5071,76.5159,76.437,76.4633,12670.0
2018-04-27 15:15:00,87.24,87.25,87.21,87.23,11120.0,76.4721,76.4808,76.4458,76.4633,11120.0
2018-04-27 15:20:00,87.23,87.23,87.17,87.18,12916.0,76.4633,76.4633,76.4107,76.4195,12916.0
2018-04-27 15:25:00,87.19,87.19,87.07,87.17,19289.0,76.4282,76.4282,76.323,76.4107,19289.0
2018-04-27 15:30:00,87.17,87.24,87.17,87.22,18063.0,76.4107,76.4721,76.4107,76.4545,18063.0
2018-04-27 15:35:00,87.22,87.22,87.16,87.22,17362.0,76.4545,76.4545,76.4019,76.4545,17362.0
2018-04-27 15:40:00,87.21,87.26,87.13,87.15,27350.0,76.4458,76.4896,76.3756,76.3932,27350.0
2018-04-27 15:45:00,87.11,87.17,87.1,87.1,30382.0,76.3581,76.4107,76.3493,76.3493,30382.0
2018-04-27 15:50:00,87.1,87.13,87.08,87.09,37088.0,76.3493,76.3756,76.3318,76.3406,37088.0
2018-04-27 15:55:00,87.08,87.18,87.05,87.05,115757.0,76.3318,76.4195,76.3055,76.3055,115757.0
2018-04-30 09:30:00,87.58,87.89,87.26,87.68,43136.0,76.7701,77.0418,76.4896,76.8578,43136.0
2018-04-30 09:35:00,87.74,87.82,87.62,87.66,26882.0,76.9103,76.9805,76.8052,76.8402,26882.0
2018-04-30 09:40:00,87.68,87.87,87.64,87.78,37129.0,76.8578,77.0243,76.8227,76.9454,37129.0
2018-04-30 09:45:00,87.8,87.93,87.76,87.91,47556.0,76.9629,77.0769,76.9279,77.0594,47556.0
2018-04-30 09:50:00,87.92,88.07,87.64,87.72,83516.0,77.0681,77.1996,76.8227,76.8928,83516.0
2018-04-30 09:55:00,87.73,88.07,87.71,87.86,32634.0,76.9016,77.1996,76.884,77.0155,32634.0
2018-04-30 10:00:00,87.85,87.91,87.75,87.83,42083.0,77.0068,77.0594,76.9191,76.9892,42083.0
2018-04-30 10:05:00,87.8,87.86,87.69,87.84,33108.0,76.9629,77.0155,76.8665,76.998,33108.0
2018-04-30 10:10:00,87.83,87.94,87.72,87.9,46714.0,76.9892,77.0857,76.8928,77.0506,46714.0
2018-04-30 10:15:00,87.91,87.92,87.53,87.53,25422.0,77.0594,77.0681,76.7263,76.7263,25422.0
2018-04-30 10:20:00,87.53,87.69,87.53,87.64,19181.0,76.7263,76.8665,76.7263,76.8227,19181.0
2018-04-30 10:25:00,87.62,87.71,87.58,87.69,15871.0,76.8052,76.884,76.7701,76.8665,15871.0
2018-04-30 10:30:00,87.69,87.79,87.66,87.7,20926.0,76.8665,76.9542,76.8402,76.8753,20926.0
2018-04-30 10:35:00,87.69,87.75,87.67,87.72,18425.0,76.8665,76.9191,76.849,76.8928,18425.0
2018-04-30 10:40:00,87.73,87.77,87.7,87.71,13727.0,76.9016,76.9366,76.8753,76.884,13727.0
2018-04-30 10:45:00,87.71,87.72,87.62,87.65,18710.0,76.884,76.8928,76.8052,76.8315,18710.0
2018-04-30 10:50:00,87.65,87.73,87.64,87.69,17786.0,76.8315,76.9016,76.8227,76.8665,17786.0
2018-04-30 10:55:00,87.69,87.7,87.57,87.58,18329.0,76.8665,76.8753,76.7613,76.7701,18329.0
2018-04-30 11:00:00,87.59,87.8,87.58,87.77,14472.0,76.7789,76.9629,76.7701,76.9366,14472.0
2018-04-30 11:05:00,87.78,87.78,87.61,87.69,16127.0,76.9454,76.9454,76.7964,76.8665,16127.0
2018-04-30 11:10:00,87.69,87.73,87.68,87.7,11181.0,76.8665,76.9016,76.8578,76.8753,11181.0
2018-04-30 11:15:00,87.72,87.85,87.66,87.83,12928.0,76.8928,77.0068,76.8402,76.9892,12928.0
2018-04-30 11:20:00,87.84,87.87,87.77,87.86,13203.0,76.998,77.0243,76.9366,77.0155,13203.0
2018-04-30 11:25:00,87.86,87.9,87.83,87.89,9094.0,77.0155,77.0506,76.9892,77.0418,9094.0
2018-04-30 11:30:00,87.89,87.94,87.87,87.88,14831.0,77.0418,77.0857,77.0243,77.0331,14831.0
2018-04-30 11:35:00,87.87,87.89,87.78,87.81,7871.0,77.0243,77.0418,76.9454,76.9717,7871.0
2018-04-30 11:40:00,87.83,87.87,87.77,87.86,9500.0,76.9892,77.0243,76.9366,77.0155,9500.0
2018-04-30 11:45:00,87.86,87.86,87.72,87.74,13977.0,77.0155,77.0155,76.8928,76.9103,13977.0
2018-04-30 11:50:00,87.75,87.78,87.57,87.58,15991.0,76.9191,76.9454,76.7613,76.7701,15991.0
2018-04-30 11:55:00,87.57,87.62,87.51,87.57,20986.0,76.7613,76.8052,76.7087,76.7613,20986.0
2018-04-30 12:00:00,87.56,87.56,87.39,87.43,23103.0,76.7526,76.7526,76.6035,76.6386,23103.0
2018-04-30 12:05:00,87.43,87.46,87.34,87.34,22199.0,76.6386,76.6649,76.5597,76.5597,22199.0
2018-04-30 12:10:00,87.34,87.35,87.11,87.17,30534.0,76.5597,76.5685,76.3581,76.4107,30534.0
2018-04-30 12:15:00,87.18,87.23,87.14,87.19,25360.0,76.4195,76.4633,76.3844,76.4282,25360.0
2018-04-30 12:20:00,87.21,87.26,87.17,87.18,17383.0,76.4458,76.4896,76.4107,76.4195,17383.0
2018-04-30 12:25:00,87.2,87.26,87.19,87.23,13540.0,76.437,76.4896,76.4282,76.4633,13540.0
2018-04-30 12:30:00,87.24,87.27,87.22,87.23,12577.0,76.4721,76.4984,76.4545,76.4633,12577.0
2018-04-30 12:35:00,87.22,87.28,87.21,87.22,18232.0,76.4545,76.5071,76.4458,76.4545,18232.0
2018-04-30 12:40:00,87.22,87.36,87.22,87.32,8036.0,76.4545,76.5772,76.4545,76.5422,8036.0
2018-04-30 12:45:00,87.32,87.32,87.2,87.26,10758.0,76.5422,76.5422,76.437,76.4896,10758.0
2018-04-30 12:50:00,87.27,87.27,87.15,87.15,10414.0,76.4984,76.4984,76.3932,76.3932,10414.0
2018-04-30 12:55:00,87.15,87.27,87.15,87.27,6587.0,76.3932,76.4984,76.3932,76.4984,6587.0
2018-04-30 13:00:00,87.27,87.31,87.2,87.21,18432.0,76.4984,76.5334,76.437,76.4458,18432.0
2018-04-30 13:05:00,87.2,87.25,87.2,87.22,13120.0,76.437,76.4808,76.437,76.4545,13120.0
2018-04-30 13:10:00,87.21,87.26,87.1,87.14,10603.0,76.4458,76.4896,76.3493,76.3844,10603.0
2018-04-30 13:15:00,87.14,87.2,87.14,87.2,6459.0,76.3844,76.437,76.3844,76.437,6459.0
2018-04-30 13:20:00,87.19,87.26,87.17,87.21,10261.0,76.4282,76.4896,76.4107,76.4458,10261.0
2018-04-30 13:25:00,87.21,87.26,87.21,87.23,34634.0,76.4458,76.4896,76.4458,76.4633,34634.0
2018-04-30 13:30:00,87.22,87.28,87.21,87.23,30295.0,76.4545,76.5071,76.4458,76.4633,30295.0
2018-04-30 13:35:00,87.23,87.37,87.21,87.36,8400.0,76.4633,76.586,76.4458,76.5772,8400.0
2018-04-30 13:40:00,87.37,87.41,87.35,87.38,8198.0,76.586,76.6211,76.5685,76.5948,8198.0
2018-04-30 13:45:00,87.39,87.43,87.38,87.43,24968.0,76.6035,76.6386,76.5948,76.6386,24968.0
2018-04-30 13:50:00,87.43,87.43,87.38,87.39,24169.0,76.6386,76.6386,76.5948,76.6035,24169.0
2018-04-30 13:55:00,87.4,87.47,87.38,87.38,63380.0,76.6123,76.6737,76.5948,76.5948,63380.0
2018-04-30 14:00:00,87.38,87.41,87.3,87.32,43204.0,76.5948,76.6211,76.5247,76.5422,43204.0
2018-04-30 14:05:00,87.32,87.38,87.29,87.32,75768.0,76.5422,76.5948,76.5159,76.5422,75768.0
2018-04-30 14:10:00,87.31,87.37,87.27,87.37,49132.0,76.5334,76.586,76.4984,76.586,49132.0
2018-04-30 14:15:00,87.37,87.44,87.37,87.41,23216.0,76.586,76.6474,76.586,76.6211,23216.0
2018-04-30 14:20:00,87.42,87.56,87.41,87.52,23587.0,76.6298,76.7526,76.6211,76.7175,23587.0
2018-04-30 14:25:00,87.53,87.58,87.5,87.55,22308.0,76.7263,76.7701,76.7,76.7438,22308.0
2018-04-30 14:30:00,87.55,87.58,87.5,87.53,24793.0,76.7438,76.7701,76.7,76.7263,24793.0
2018-04-30 14:35:00,87.52,87.58,87.44,87.45,29376.0,76.7175,76.7701,76.6474,76.6561,29376.0
2018-04-30 14:40:00,87.44,87.5,87.44,87.5,21481.0,76.6474,76.7,76.6474,76.7,21481.0
2018-04-30 14:45:00,87.5,87.5,87.32,87.45,199528.0,76.7,76.7,76.5422,76.6561,199528.0
2018-04-30 14:50:00,87.45,87.49,87.36,87.46,22648.0,76.6561,76.6912,76.5772,76.6649,22648.0
2018-04-30 14:55:00,87.46,87.51,87.44,87.48,28642.0,76.6649,76.7087,76.6474,76.6824,28642.0
2018-04-30 15:00:00,87.47,87.5,87.37,87.38,33615.0,76.6737,76.7,76.586,76.5948,33615.0
2018-04-30 15:05:00,87.36,87.46,87.35,87.41,31430.0,76.5772,76.6649,76.5685,76.6211,31430.0
2018-04-30 15:10:00,87.41,87.54,87.4,87.53,25399.0,76.6211,76.735,76.6123,76.7263,25399.0
2018-04-30 15:15:00,87.52,87.6,87.52,87.6,30562.0,76.7175,76.7876,76.7175,76.7876,30562.0
2018-04-30 15:20:00,87.6,87.61,87.43,87.45,32816.0,76.7876,76.7964,76.6386,76.6561,32816.0
2018-04-30 15:25:00,87.45,87.47,87.3,87.35,48516.0,76.6561,76.6737,76.5247,76.5685,48516.0
2018-04-30 15:30:00,87.36,87.56,87.33,87.56,33623.0,76.5772,76.7526,76.551,76.7526,33623.0
2018-04-30 15:35:00,87.56,87.56,87.45,87.47,49515.0,76.7526,76.7526,76.6561,76.6737,49515.0
2018-04-30 15:40:00,87.47,87.51,87.41,87.47,44775.0,76.6737,76.7087,76.6211,76.6737,44775.0
2018-04-30 15:45:00,87.44,87.5,87.41,87.47,60020.0,76.6474,76.7,76.6211,76.6737,60020.0
2018-04-30 15:50:00,87.47,87.47,87.27,87.32,80596.0,76.6737,76.6737,76.4984,76.5422,80596.0
2018-04-30 15:55:00,87.33,87.33,87.12,87.12,140658.0,76.551,76.551,76.3669,76.3669,140658.0
2018-05-01 09:30:00,87.11,87.26,86.89,86.96,26068.0,76.3581,76.4896,76.1653,76.2266,26068.0
2018-05-01 09:35:00,86.95,86.95,86.65,86.73,22822.0,76.2179,76.2179,75.9549,76.025,22822.0
2018-05-01 09:40:00,86.8,86.93,86.7,86.74,21278.0,76.0864,76.2003,75.9987,76.0338,21278.0
2018-05-01 09:45:00,86.73,86.75,86.53,86.68,31039.0,76.025,76.0425,75.8497,75.9812,31039.0
2018-05-01 09:50:00,86.66,86.79,86.6,86.71,53024.0,75.9636,76.0776,75.9111,76.0075,53024.0
2018-05-01 09:55:00,86.7,86.86,86.69,86.69,42123.0,75.9987,76.139,75.9899,75.9899,42123.0
2018-05-01 10:00:00,86.69,86.7,86.45,86.47,36002.0,75.9899,75.9987,75.7796,75.7971,36002.0
2018-05-01 10:05:00,86.45,86.45,86.29,86.31,21181.0,75.7796,75.7796,75.6393,75.6568,21181.0
2018-05-01 10:10:00,86.31,86.41,86.14,86.39,45634.0,75.6568,75.7445,75.5078,75.727,45634.0
2018-05-01 10:15:00,86.38,86.59,86.38,86.56,20761.0,75.7182,75.9023,75.7182,75.876,20761.0
2018-05-01 10:20:00,86.57,86.57,86.49,86.5,21573.0,75.8848,75.8848,75.8146,75.8234,21573.0
2018-05-01 10:25:00,86.48,86.48,86.31,86.33,17045.0,75.8059,75.8059,75.6568,75.6744,17045.0
2018-05-01 10:30:00,86.31,86.46,86.17,86.42,35747.0,75.6568,75.7883,75.5341,75.7533,35747.0
2018-05-01 10:35:00,86.42,86.46,86.34,86.36,15790.0,75.7533,75.7883,75.6831,75.7007,15790.0
2018-05-01 10:40:00,86.36,86.42,86.29,86.39,24552.0,75.7007,75.7533,75.6393,75.727,24552.0
2018-05-01 10:45:00,86.41,86.44,86.34,86.39,15103.0,75.7445,75.7708,75.6831,75.727,15103.0
2018-05-01 10:50:00,86.38,86.55,86.37,86.42,27114.0,75.7182,75.8672,75.7094,75.7533,27114.0
2018-05-01 10:55:00,86.42,86.5,86.38,86.42,34287.0,75.7533,75.8234,75.7182,75.7533,34287.0
2018-05-01 11:00:00,86.41,86.41,86.29,86.31,16842.0,75.7445,75.7445,75.6393,75.6568,16842.0
2018-05-01 11:05:00,86.31,86.31,86.24,86.31,13277.0,75.6568,75.6568,75.5955,75.6568,13277.0
2018-05-01 11:10:00,86.31,86.37,86.27,86.29,18538.0,75.6568,75.7094,75.6218,75.6393,18538.0
2018-05-01 11:15:00,86.31,86.32,86.14,86.16,28608.0,75.6568,75.6656,75.5078,75.5254,28608.0
2018-05-01 11:20:00,86.16,86.29,86.14,86.27,11072.0,75.5254,75.6393,75.5078,75.6218,11072.0
2018-05-01 11:25:00,86.26,86.26,86.2,86.2,10516.0,75.613,75.613,75.5604,75.5604,10516.0
2018-05-01 11:30:00,86.2,86.25,86.18,86.21,8854.0,75.5604,75.6043,75.5429,75.5692,8854.0
2018-05-01 11:35:00,86.21,86.28,86.19,86.24,13807.0,75.5692,75.6306,75.5517,75.5955,13807.0
2018-05-01 11:40:00,86.26,86.28,86.19,86.27,22454.0,75.613,75.6306,75.5517,75.6218,22454.0
2018-05-01 11:45:00,86.27,86.28,86.2,86.25,18730.0,75.6218,75.6306,75.5604,75.6043,18730.0
2018-05-01 11:50:00,86.25,86.3,86.21,86.21,26758.0,75.6043,75.6481,75.5692,75.5692,26758.0
2018-05-01 11:55:00,86.22,86.27,86.2,86.2,28285.0,75.578,75.6218,75.5604,75.5604,28285.0
2018-05-01 12:00:00,86.2,86.25,86.11,86.14,27521.0,75.5604,75.6043,75.4815,75.5078,27521.0
2018-05-01 12:05:00,86.15,86.24,86.14,86.22,28167.0,75.5166,75.5955,75.5078,75.578,28167.0
2018-05-01 12:10:00,86.22,86.27,86.18,86.19,29481.0,75.578,75.6218,75.5429,75.5517,29481.0
2018-05-01 12:15:00,86.19,86.26,86.12,86.24,27818.0,75.5517,75.613,75.4903,75.5955,27818.0
2018-05-01 12:20:00,86.23,86.25,86.19,86.25,16746.0,75.5867,75.6043,75.5517,75.6043,16746.0
2018-05-01 12:25:00,86.25,86.36,86.2,86.36,22798.0,75.6043,75.7007,75.5604,75.7007,22798.0
2018-05-01 12:30:00,86.37,86.42,86.36,86.4,19727.0,75.7094,75.7533,75.7007,75.7357,19727.0
2018-05-01 12:35:00,86.4,86.41,86.35,86.35,13944.0,75.7357,75.7445,75.6919,75.6919,13944.0
2018-05-01 12:40:00,86.36,86.38,86.3,86.35,24617.0,75.7007,75.7182,75.6481,75.6919,24617.0
2018-05-01 12:45:00,86.35,86.36,86.26,86.28,20295.0,75.6919,75.7007,75.613,75.6306,20295.0
2018-05-01 12:50:00,86.3,86.33,86.25,86.32,20561.0,75.6481,75.6744,75.6043,75.6656,20561.0
2018-05-01 12:55:00,86.33,86.34,86.3,86.32,15334.0,75.6744,75.6831,75.6481,75.6656,15334.0
2018-05-01 13:00:00,86.32,86.32,86.27,86.3,13241.0,75.6656,75.6656,75.6218,75.6481,13241.0
2018-05-01 13:05:00,86.3,86.3,86.21,86.23,16245.0,75.6481,75.6481,75.5692,75.5867,16245.0
2018-05-01 13:10:00,86.23,86.32,86.23,86.28,10859.0,75.5867,75.6656,75.5867,75.6306,10859.0
2018-05-01 13:15:00,86.27,86.32,86.25,86.28,17464.0,75.6218,75.6656,75.6043,75.6306,17464.0
2018-05-01 13:20:00,86.28,86.31,86.22,86.27,15375.0,75.6306,75.6568,75.578,75.6218,15375.0
2018-05-01 13:25:00,86.27,86.29,86.23,86.28,25193.0,75.6218,75.6393,75.5867,75.6306,25193.0
2018-05-01 13:30:00,86.28,86.39,86.28,86.35,19382.0,75.6306,75.727,75.6306,75.6919,19382.0
2018-05-01 13:35:00,86.38,86.45,86.38,86.42,16305.0,75.7182,75.7796,75.7182,75.7533,16305.0
2018-05-01 13:40:00,86.43,86.48,86.4,86.47,26196.0,75.762,75.8059,75.7357,75.7971,26196.0
2018-05-01 13:45:00,86.47,86.54,86.4,86.49,88463.0,75.7971,75.8585,75.7357,75.8146,88463.0
2018-05-01 13:50:00,86.49,86.56,86.49,86.55,42408.0,75.8146,75.876,75.8146,75.8672,42408.0
2018-05-01 13:55:00,86.56,86.59,86.48,86.51,65341.0,75.876,75.9023,75.8059,75.8322,65341.0
2018-05-01 14:00:00,86.51,86.62,86.49,86.55,84852.0,75.8322,75.9286,75.8146,75.8672,84852.0
2018-05-01 14:05:00,86.55,86.68,86.55,86.67,35704.0,75.8672,75.9812,75.8672,75.9724,35704.0
2018-05-01 14:10:00,86.67,86.73,86.6,86.67,48529.0,75.9724,76.025,75.9111,75.9724,48529.0
2018-05-01 14:15:00,86.68,86.75,86.67,86.75,23069.0,75.9812,76.0425,75.9724,76.0425,23069.0
2018-05-01 14:20:00,86.75,86.76,85.64,86.47,296689.0,76.0425,76.0513,75.0695,75.7971,296689.0
2018-05-01 14:25:00,86.47,86.64,86.37,86.6,40035.0,75.7971,75.9461,75.7094,75.9111,40035.0
2018-05-01 14:30:00,86.6,86.73,86.6,86.71,30120.0,75.9111,76.025,75.9111,76.0075,30120.0
2018-05-01 14:35:00,86.73,86.81,86.58,86.7,30490.0,76.025,76.0951,75.8935,75.9987,30490.0
2018-05-01 14:40:00,86.69,86.83,86.68,86.83,19955.0,75.9899,76.1127,75.9812,76.1127,19955.0
2018-05-01 14:45:00,86.83,86.9,86.81,86.89,18618.0,76.1127,76.174,76.0951,76.1653,18618.0
2018-05-01 14:50:00,86.88,86.9,86.8,86.81,23374.0,76.1565,76.174,76.0864,76.0951,23374.0
2018-05-01 14:55:00,86.83,86.86,86.8,86.84,27583.0,76.1127,76.139,76.0864,76.1214,27583.0
2018-05-01 15:00:00,86.85,86.93,86.71,86.77,31646.0,76.1302,76.2003,76.0075,76.0601,31646.0
2018-05-01 15:05:00,86.78,86.92,86.78,86.92,32674.0,76.0688,76.1916,76.0688,76.1916,32674.0
2018-05-01 15:10:00,86.92,86.92,86.79,86.8,31682.0,76.1916,76.1916,76.0776,76.0864,31682.0
2018-05-01 15:15:00,86.8,86.84,86.77,86.78,31054.0,76.0864,76.1214,76.0601,76.0688,31054.0
2018-05-01 15:20:00,86.78,86.81,86.68,86.71,45472.0,76.0688,76.0951,75.9812,76.0075,45472.0
2018-05-01 15:25:00,86.72,86.73,86.65,86.7,44932.0,76.0162,76.025,75.9549,75.9987,44932.0
2018-05-01 15:30:00,86.7,86.72,86.58,86.67,59569.0,75.9987,76.0162,75.8935,75.9724,59569.0
2018-05-01 15:35:00,86.66,86.68,86.61,86.64,48778.0,75.9636,75.9812,75.9198,75.9461,48778.0
2018-05-01 15:40:00,86.65,86.75,86.64,86.74,73190.0,75.9549,76.0425,75.9461,76.0338,73190.0
2018-05-01 15:45:00,86.73,86.74,86.62,86.68,70191.0,76.025,76.0338,75.9286,75.9812,70191.0
2018-05-01 15:50:00,86.69,86.76,86.68,86.73,92145.0,75.9899,76.0513,75.9812,76.025,92145.0
2018-05-01 15:55:00,86.73,86.75,86.6,86.63,170090.0,76.025,76.0425,75.9111,75.9374,170090.0
2018-05-02 09:30:00,84.2,85.27,83.23,83.99,218307.0,73.8073,74.7452,72.957,73.6232,218307.0
2018-05-02 09:35:00,84.11,84.17,83.5,83.59,108250.0,73.7284,73.781,73.1937,73.2726,108250.0
2018-05-02 09:40:00,83.65,83.69,82.6,82.85,133855.0,73.3252,73.3602,72.4048,72.6239,133855.0
2018-05-02 09:45:00,82.86,82.91,82.51,82.56,76261.0,72.6327,72.6765,72.3259,72.3697,76261.0
2018-05-02 09:50:00,82.56,82.61,82.0,82.12,104623.0,72.3697,72.4135,71.8788,71.984,104623.0
2018-05-02 09:55:00,82.11,82.5,81.83,81.99,84706.0,71.9753,72.3171,71.7298,71.8701,84706.0
2018-05-02 10:00:00,81.92,82.4,81.63,82.17,127444.0,71.8087,72.2295,71.5545,72.0278,127444.0
2018-05-02 10:05:00,82.19,82.67,82.13,82.42,120398.0,72.0454,72.4661,71.9928,72.247,120398.0
2018-05-02 10:10:00,82.42,82.43,82.0,82.25,70985.0,72.247,72.2558,71.8788,72.098,70985.0
2018-05-02 10:15:00,82.28,82.4,82.16,82.22,115961.0,72.1243,72.2295,72.0191,72.0717,115961.0
2018-05-02 10:20:00,82.24,82.53,82.1,82.53,68569.0,72.0892,72.3434,71.9665,72.3434,68569.0
2018-05-02 10:25:00,82.49,82.54,82.16,82.27,55556.0,72.3083,72.3522,72.0191,72.1155,55556.0
2018-05-02 10:30:00,82.27,82.32,82.1,82.14,51821.0,72.1155,72.1593,71.9665,72.0015,51821.0
2018-05-02 10:35:00,82.14,82.22,82.0,82.09,70709.0,72.0015,72.0717,71.8788,71.9577,70709.0
2018-05-02 10:40:00,82.06,82.08,81.6,81.66,42478.0,71.9314,71.949,71.5282,71.5808,42478.0
2018-05-02 10:45:00,81.66,81.92,81.64,81.64,34939.0,71.5808,71.8087,71.5633,71.5633,34939.0
2018-05-02 10:50:00,81.63,81.81,81.56,81.79,45742.0,71.5545,71.7123,71.4931,71.6947,45742.0
2018-05-02 10:55:00,81.81,81.95,81.79,81.83,51917.0,71.7123,71.835,71.6947,71.7298,51917.0
2018-05-02 11:00:00,81.81,81.84,81.61,81.64,53065.0,71.7123,71.7386,71.537,71.5633,53065.0
2018-05-02 11:05:00,81.64,81.71,81.52,81.6,54758.0,71.5633,71.6246,71.4581,71.5282,54758.0
2018-05-02 11:10:00,81.61,81.92,81.61,81.69,48760.0,71.537,71.8087,71.537,71.6071,48760.0
2018-05-02 11:15:00,81.7,81.77,81.61,81.73,37707.0,71.6159,71.6772,71.537,71.6422,37707.0
2018-05-02 11:20:00,81.74,81.85,81.68,81.79,33292.0,71.6509,71.7473,71.5983,71.6947,33292.0
2018-05-02 11:25:00,81.78,81.81,81.67,81.69,28109.0,71.686,71.7123,71.5896,71.6071,28109.0
2018-05-02 11:30:00,81.68,81.84,81.67,81.8,40734.0,71.5983,71.7386,71.5896,71.7035,40734.0
2018-05-02 11:35:00,81.8,81.83,81.77,81.81,33655.0,71.7035,71.7298,71.6772,71.7123,33655.0
2018-05-02 11:40:00,81.81,81.93,81.79,81.92,36045.0,71.7123,71.8175,71.6947,71.8087,36045.0
2018-05-02 11:45:00,81.92,81.92,81.52,81.57,101992.0,71.8087,71.8087,71.4581,71.5019,101992.0
2018-05-02 11:50:00,81.58,81.63,81.51,81.59,40358.0,71.5107,71.5545,71.4493,71.5194,40358.0
2018-05-02 11:55:00,81.56,81.61,81.51,81.56,28755.0,71.4931,71.537,71.4493,71.4931,28755.0
2018-05-02 12:00:00,81.55,81.63,81.53,81.61,27251.0,71.4844,71.5545,71.4668,71.537,27251.0
2018-05-02 12:05:00,81.6,81.66,81.53,81.61,22716.0,71.5282,71.5808,71.4668,71.537,22716.0
2018-05-02 12:10:00,81.61,81.71,81.6,81.71,15115.0,71.537,71.6246,71.5282,71.6246,15115.0
2018-05-02 12:15:00,81.71,81.75,81.67,81.72,24087.0,71.6246,71.6597,71.5896,71.6334,24087.0
2018-05-02 12:20:00,81.72,81.83,81.72,81.82,35859.0,71.6334,71.7298,71.6334,71.721,35859.0
2018-05-02 12:25:00,81.8,81.85,81.76,81.78,23224.0,71.7035,71.7473,71.6685,71.686,23224.0
2018-05-02 12:30:00,81.77,81.88,81.77,81.8,24757.0,71.6772,71.7736,71.6772,71.7035,24757.0
2018-05-02 12:35:00,81.79,81.87,81.77,81.85,24949.0,71.6947,71.7649,71.6772,71.7473,24949.0
2018-05-02 12:40:00,81.84,82.08,81.8,81.98,31158.0,71.7386,71.949,71.7035,71.8613,31158.0
2018-05-02 12:45:00,81.97,81.97,81.78,81.8,27460.0,71.8525,71.8525,71.686,71.7035,27460.0
2018-05-02 12:50:00,81.81,81.82,81.72,81.76,17855.0,71.7123,71.721,71.6334,71.6685,17855.0
2018-05-02 12:55:00,81.76,81.92,81.74,81.76,69393.0,71.6685,71.8087,71.6509,71.6685,69393.0
2018-05-02 13:00:00,81.75,81.77,81.66,81.66,24726.0,71.6597,71.6772,71.5808,71.5808,24726.0
2018-05-02 13:05:00,81.68,81.69,81.55,81.56,18752.0,71.5983,71.6071,71.4844,71.4931,18752.0
2018-05-02 13:10:00,81.56,81.63,81.53,81.61,24696.0,71.4931,71.5545,71.4668,71.537,24696.0
2018-05-02 13:15:00,81.62,81.63,81.51,81.53,16209.0,71.5457,71.5545,71.4493,71.4668,16209.0
2018-05-02 13:20:00,81.53,81.68,81.53,81.61,27883.0,71.4668,71.5983,71.4668,71.537,27883.0
2018-05-02 13:25:00,81.59,81.62,81.55,81.58,27195.0,71.5194,71.5457,71.4844,71.5107,27195.0
2018-05-02 13:30:00,81.6,81.6,81.49,81.52,24202.0,71.5282,71.5282,71.4318,71.4581,24202.0
2018-05-02 13:35:00,81.52,81.59,81.46,81.46,21954.0,71.4581,71.5194,71.4055,71.4055,21954.0
2018-05-02 13:40:00,81.47,81.57,81.47,81.57,20998.0,71.4142,71.5019,71.4142,71.5019,20998.0
2018-05-02 13:45:00,81.57,81.63,81.57,81.62,84054.0,71.5019,71.5545,71.5019,71.5457,84054.0
2018-05-02 13:50:00,81.6,81.6,81.38,81.38,35237.0,71.5282,71.5282,71.3354,71.3354,35237.0
2018-05-02 13:55:00,81.37,81.39,81.19,81.26,60585.0,71.3266,71.3441,71.1688,71.2302,60585.0
2018-05-02 14:00:00,81.26,81.42,81.21,81.42,37365.0,71.2302,71.3704,71.1863,71.3704,37365.0
2018-05-02 14:05:00,81.41,81.44,81.33,81.41,36754.0,71.3617,71.3879,71.2915,71.3617,36754.0
2018-05-02 14:10:00,81.38,81.42,81.22,81.3,38412.0,71.3354,71.3704,71.1951,71.2652,38412.0
2018-05-02 14:15:00,81.29,81.3,81.1,81.16,29632.0,71.2565,71.2652,71.0899,71.1425,29632.0
2018-05-02 14:20:00,81.17,81.26,81.15,81.21,35302.0,71.1513,71.2302,71.1337,71.1863,35302.0
2018-05-02 14:25:00,81.23,81.39,81.22,81.36,63570.0,71.2039,71.3441,71.1951,71.3178,63570.0
2018-05-02 14:30:00,81.37,81.55,81.31,81.31,59817.0,71.3266,71.4844,71.274,71.274,59817.0
2018-05-02 14:35:00,81.31,81.33,81.16,81.16,35904.0,71.274,71.2915,71.1425,71.1425,35904.0
2018-05-02 14:40:00,81.15,81.17,80.95,80.95,51741.0,71.1337,71.1513,70.9584,70.9584,51741.0
2018-05-02 14:45:00,80.96,81.05,80.93,80.99,95985.0,70.9672,71.0461,70.9409,70.9935,95985.0
2018-05-02 14:50:00,81.0,81.03,80.86,80.88,61929.0,71.0023,71.0286,70.8795,70.8971,61929.0
2018-05-02 14:55:00,80.88,80.94,80.84,80.9,30668.0,70.8971,70.9497,70.862,70.9146,30668.0
2018-05-02 15:00:00,80.9,80.93,80.71,80.81,71916.0,70.9146,70.9409,70.7481,70.8357,71916.0
2018-05-02 15:05:00,80.81,80.83,80.73,80.83,45985.0,70.8357,70.8532,70.7656,70.8532,45985.0
2018-05-02 15:10:00,80.83,80.83,80.73,80.75,58848.0,70.8532,70.8532,70.7656,70.7831,58848.0
2018-05-02 15:15:00,80.75,80.75,80.63,80.68,41648.0,70.7831,70.7831,70.6779,70.7218,41648.0
2018-05-02 15:20:00,80.67,80.69,80.37,80.39,92964.0,70.713,70.7305,70.45,70.4675,92964.0
2018-05-02 15:25:00,80.39,80.47,80.38,80.42,56041.0,70.4675,70.5377,70.4588,70.4938,56041.0
2018-05-02 15:30:00,80.42,80.42,80.12,80.21,103988.0,70.4938,70.4938,70.2309,70.3098,103988.0
2018-05-02 15:35:00,80.2,80.27,80.15,80.26,140149.0,70.301,70.3624,70.2572,70.3536,140149.0
2018-05-02 15:40:00,80.26,80.26,80.11,80.12,127133.0,70.3536,70.3536,70.2221,70.2309,127133.0
2018-05-02 15:45:00,80.12,80.23,80.11,80.17,131088.0,70.2309,70.3273,70.2221,70.2747,131088.0
2018-05-02 15:50:00,80.16,80.25,80.14,80.24,245627.0,70.2659,70.3448,70.2484,70.3361,245627.0
2018-05-02 15:55:00,80.23,80.42,80.03,80.1,459349.0,70.3273,70.4938,70.152,70.2133,459349.0
2018-05-03 09:30:00,80.49,81.64,80.46,81.42,99844.0,70.5552,71.5633,70.5289,71.3704,99844.0
2018-05-03 09:35:00,81.42,81.78,81.3,81.44,110388.0,71.3704,71.686,71.2652,71.3879,110388.0
2018-05-03 09:40:00,81.46,81.76,81.46,81.57,78985.0,71.4055,71.6685,71.4055,71.5019,78985.0
2018-05-03 09:45:00,81.54,81.92,81.45,81.89,81058.0,71.4756,71.8087,71.3967,71.7824,81058.0
2018-05-03 09:50:00,81.92,82.08,81.91,81.97,134554.0,71.8087,71.949,71.7999,71.8525,134554.0
2018-05-03 09:55:00,81.96,82.05,81.84,81.94,75064.0,71.8438,71.9227,71.7386,71.8262,75064.0
2018-05-03 10:00:00,81.93,82.09,81.74,82.08,73408.0,71.8175,71.9577,71.6509,71.949,73408.0
2018-05-03 10:05:00,82.09,82.45,82.0,82.38,132043.0,71.9577,72.2733,71.8788,72.2119,132043.0
2018-05-03 10:10:00,82.37,82.6,82.33,82.48,87575.0,72.2032,72.4048,72.1681,72.2996,87575.0
2018-05-03 10:15:00,82.47,82.69,82.34,82.52,158137.0,72.2908,72.4837,72.1769,72.3346,158137.0
2018-05-03 10:20:00,82.52,82.68,82.46,82.61,140269.0,72.3346,72.4749,72.2821,72.4135,140269.0
2018-05-03 10:25:00,82.61,82.97,82.47,82.7,226437.0,72.4135,72.7291,72.2908,72.4924,226437.0
2018-05-03 10:30:00,82.69,82.71,82.28,82.41,74562.0,72.4837,72.5012,72.1243,72.2382,74562.0
2018-05-03 10:35:00,82.42,82.43,82.17,82.43,92235.0,72.247,72.2558,72.0278,72.2558,92235.0
2018-05-03 10:40:00,82.45,82.71,82.4,82.59,183015.0,72.2733,72.5012,72.2295,72.396,183015.0
2018-05-03 10:45:00,82.58,82.81,82.46,82.68,170053.0,72.3872,72.5889,72.2821,72.4749,170053.0
2018-05-03 10:50:00,82.68,82.68,82.33,82.42,76666.0,72.4749,72.4749,72.1681,72.247,76666.0
2018-05-03 10:55:00,82.41,82.44,82.26,82.42,56051.0,72.2382,72.2645,72.1067,72.247,56051.0
2018-05-03 11:00:00,82.42,82.43,82.25,82.27,57491.0,72.247,72.2558,72.098,72.1155,57491.0
2018-05-03 11:05:00,82.28,82.28,82.17,82.19,63300.0,72.1243,72.1243,72.0278,72.0454,63300.0
2018-05-03 11:10:00,82.18,82.29,82.14,82.26,60107.0,72.0366,72.133,72.0015,72.1067,60107.0
2018-05-03 11:15:00,82.25,82.39,82.15,82.15,63273.0,72.098,72.2207,72.0103,72.0103,63273.0
2018-05-03 11:20:00,82.14,82.14,81.94,81.97,38321.0,72.0015,72.0015,71.8262,71.8525,38321.0
2018-05-03 11:25:00,81.95,81.98,81.81,81.86,33595.0,71.835,71.8613,71.7123,71.7561,33595.0
2018-05-03 11:30:00,81.86,81.95,81.79,81.89,27418.0,71.7561,71.835,71.6947,71.7824,27418.0
2018-05-03 11:35:00,81.91,82.1,81.9,81.99,42583.0,71.7999,71.9665,71.7912,71.8701,42583.0
2018-05-03 11:40:00,81.99,82.0,81.88,81.98,36192.0,71.8701,71.8788,71.7736,71.8613,36192.0
2018-05-03 11:45:00,81.99,82.14,81.9,82.04,30103.0,71.8701,72.0015,71.7912,71.9139,30103.0
2018-05-03 11:50:00,82.06,82.13,81.96,82.12,27219.0,71.9314,71.9928,71.8438,71.984,27219.0
2018-05-03 11:55:00,82.1,82.1,81.97,82.03,31163.0,71.9665,71.9665,71.8525,71.9051,31163.0
2018-05-03 12:00:00,82.02,82.13,82.0,82.08,24933.0,71.8964,71.9928,71.8788,71.949,24933.0
2018-05-03 12:05:00,82.08,82.22,82.08,82.16,35419.0,71.949,72.0717,71.949,72.0191,35419.0
2018-05-03 12:10:00,82.16,82.2,82.11,82.19,20296.0,72.0191,72.0541,71.9753,72.0454,20296.0
2018-05-03 12:15:00,82.21,82.21,82.08,82.1,21974.0,72.0629,72.0629,71.949,71.9665,21974.0
2018-05-03 12:20:00,82.1,82.14,82.0,82.0,24544.0,71.9665,72.0015,71.8788,71.8788,24544.0
2018-05-03 12:25:00,82.0,82.07,81.95,81.95,22717.0,71.8788,71.9402,71.835,71.835,22717.0
2018-05-03 12:30:00,81.95,82.1,81.95,82.08,25857.0,71.835,71.9665,71.835,71.949,25857.0
2018-05-03 12:35:00,82.07,82.32,82.06,82.22,35401.0,71.9402,72.1593,71.9314,72.0717,35401.0
2018-05-03 12:40:00,82.21,82.37,82.16,82.36,25282.0,72.0629,72.2032,72.0191,72.1944,25282.0
2018-05-03 12:45:00,82.36,82.42,82.3,82.36,21635.0,72.1944,72.247,72.1418,72.1944,21635.0
2018-05-03 12:50:00,82.36,82.53,82.3,82.43,29297.0,72.1944,72.3434,72.1418,72.2558,29297.0
2018-05-03 12:55:00,82.44,82.57,82.41,82.55,20478.0,72.2645,72.3785,72.2382,72.3609,20478.0
2018-05-03 13:00:00,82.56,82.59,82.4,82.4,24503.0,72.3697,72.396,72.2295,72.2295,24503.0
2018-05-03 13:05:00,82.36,82.48,82.34,82.44,74278.0,72.1944,72.2996,72.1769,72.2645,74278.0
2018-05-03 13:10:00,82.44,82.52,82.44,82.52,162406.0,72.2645,72.3346,72.2645,72.3346,162406.0
2018-05-03 13:15:00,82.52,82.67,82.48,82.53,46745.0,72.3346,72.4661,72.2996,72.3434,46745.0
2018-05-03 13:20:00,82.54,82.73,82.49,82.49,32334.0,72.3522,72.5187,72.3083,72.3083,32334.0
2018-05-03 13:25:00,82.51,82.59,82.45,82.57,19435.0,72.3259,72.396,72.2733,72.3785,19435.0
2018-05-03 13:30:00,82.57,82.83,82.57,82.81,31803.0,72.3785,72.6064,72.3785,72.5889,31803.0
2018-05-03 13:35:00,82.81,82.98,82.8,82.85,48068.0,72.5889,72.7379,72.5801,72.6239,48068.0
2018-05-03 13:40:00,82.85,82.93,82.8,82.93,21974.0,72.6239,72.694,72.5801,72.694,21974.0
2018-05-03 13:45:00,82.93,82.96,82.76,82.84,23972.0,72.694,72.7203,72.545,72.6151,23972.0
2018-05-03 13:50:00,82.84,82.92,82.8,82.92,17389.0,72.6151,72.6853,72.5801,72.6853,17389.0
2018-05-03 13:55:00,82.91,83.02,82.89,82.9,29600.0,72.6765,72.7729,72.659,72.6677,29600.0
2018-05-03 14:00:00,82.89,82.93,82.81,82.81,22561.0,72.659,72.694,72.5889,72.5889,22561.0
2018-05-03 14:05:00,82.81,82.96,82.76,82.95,32913.0,72.5889,72.7203,72.545,72.7116,32913.0
2018-05-03 14:10:00,82.95,82.95,82.82,82.85,17466.0,72.7116,72.7116,72.5976,72.6239,17466.0
2018-05-03 14:15:00,82.85,82.95,82.79,82.85,20922.0,72.6239,72.7116,72.5713,72.6239,20922.0
2018-05-03 14:20:00,82.85,82.88,82.77,82.8,22200.0,72.6239,72.6502,72.5538,72.5801,22200.0
2018-05-03 14:25:00,82.78,82.89,82.76,82.89,21291.0,72.5626,72.659,72.545,72.659,21291.0
2018-05-03 14:30:00,82.9,82.98,82.88,82.92,27102.0,72.6677,72.7379,72.6502,72.6853,27102.0
2018-05-03 14:35:00,82.93,83.05,82.91,83.0,26702.0,72.694,72.7992,72.6765,72.7554,26702.0
2018-05-03 14:40:00,82.99,83.04,82.93,82.94,27667.0,72.7466,72.7905,72.694,72.7028,27667.0
2018-05-03 14:45:00,82.94,82.96,82.84,82.86,29793.0,72.7028,72.7203,72.6151,72.6327,29793.0
2018-05-03 14:50:00,82.86,82.91,82.83,82.85,21872.0,72.6327,72.6765,72.6064,72.6239,21872.0
2018-05-03 14:55:00,82.84,82.88,82.69,82.74,19910.0,72.6151,72.6502,72.4837,72.5275,19910.0
2018-05-03 15:00:00,82.75,82.81,82.65,82.66,54854.0,72.5363,72.5889,72.4486,72.4574,54854.0
2018-05-03 15:05:00,82.66,82.69,82.54,82.54,34775.0,72.4574,72.4837,72.3522,72.3522,34775.0
2018-05-03 15:10:00,82.54,82.62,82.54,82.59,31542.0,72.3522,72.4223,72.3522,72.396,31542.0
2018-05-03 15:15:00,82.59,82.67,82.51,82.57,41636.0,72.396,72.4661,72.3259,72.3785,41636.0
2018-05-03 15:20:00,82.57,82.62,82.52,82.61,30529.0,72.3785,72.4223,72.3346,72.4135,30529.0
2018-05-03 15:25:00,82.62,82.66,82.55,82.66,44733.0,72.4223,72.4574,72.3609,72.4574,44733.0
2018-05-03 15:30:00,82.67,82.73,82.62,82.67,43327.0,72.4661,72.5187,72.4223,72.4661,43327.0
2018-05-03 15:35:00,82.67,82.69,82.53,82.54,45895.0,72.4661,72.4837,72.3434,72.3522,45895.0
2018-05-03 15:40:00,82.55,82.62,82.48,82.6,56549.0,72.3609,72.4223,72.2996,72.4048,56549.0
2018-05-03 15:45:00,82.61,82.67,82.55,82.56,73991.0,72.4135,72.4661,72.3609,72.3697,73991.0
2018-05-03 15:50:00,82.55,82.64,82.54,82.58,77824.0,72.3609,72.4398,72.3522,72.3872,77824.0
2018-05-03 15:55:00,82.58,82.72,82.51,82.66,222751.0,72.3872,72.51,72.3259,72.4574,222751.0
2018-05-04 09:30:00,82.4,82.64,82.21,82.31,38505.0,72.2295,72.4398,72.0629,72.1506,38505.0
2018-05-04 09:35:00,82.38,82.41,81.95,82.04,29357.0,72.2119,72.2382,71.835,71.9139,29357.0
2018-05-04 09:40:00,82.06,82.09,81.75,81.97,26804.0,71.9314,71.9577,71.6597,71.8525,26804.0
2018-05-04 09:45:00,81.99,82.09,81.84,81.84,46459.0,71.8701,71.9577,71.7386,71.7386,46459.0
2018-05-04 09:50:00,81.83,82.2,81.83,82.2,16555.0,71.7298,72.0541,71.7298,72.0541,16555.0
2018-05-04 09:55:00,82.2,82.22,82.1,82.17,11575.0,72.0541,72.0717,71.9665,72.0278,11575.0
2018-05-04 10:00:00,82.13,82.16,82.06,82.16,26693.0,71.9928,72.0191,71.9314,72.0191,26693.0
2018-05-04 10:05:00,82.16,82.28,82.11,82.22,19552.0,72.0191,72.1243,71.9753,72.0717,19552.0
2018-05-04 10:10:00,82.22,82.27,82.19,82.25,22155.0,72.0717,72.1155,72.0454,72.098,22155.0
2018-05-04 10:15:00,82.23,82.24,82.16,82.19,15660.0,72.0804,72.0892,72.0191,72.0454,15660.0
2018-05-04 10:20:00,82.19,82.3,82.17,82.29,18293.0,72.0454,72.1418,72.0278,72.133,18293.0
2018-05-04 10:25:00,82.3,82.45,82.29,82.43,17946.0,72.1418,72.2733,72.133,72.2558,17946.0
2018-05-04 10:30:00,82.43,82.51,82.39,82.47,16232.0,72.2558,72.3259,72.2207,72.2908,16232.0
2018-05-04 10:35:00,82.48,82.56,82.43,82.56,16535.0,72.2996,72.3697,72.2558,72.3697,16535.0
2018-05-04 10:40:00,82.55,82.61,82.46,82.54,16609.0,72.3609,72.4135,72.2821,72.3522,16609.0
2018-05-04 10:45:00,82.55,82.64,82.55,82.59,18186.0,72.3609,72.4398,72.3609,72.396,18186.0
2018-05-04 10:50:00,82.6,82.6,82.52,82.57,13226.0,72.4048,72.4048,72.3346,72.3785,13226.0
2018-05-04 10:55:00,82.56,82.6,82.45,82.45,14735.0,72.3697,72.4048,72.2733,72.2733,14735.0
2018-05-04 11:00:00,82.47,82.49,82.35,82.35,18117.0,72.2908,72.3083,72.1856,72.1856,18117.0
2018-05-04 11:05:00,82.37,82.59,82.36,82.57,22848.0,72.2032,72.396,72.1944,72.3785,22848.0
2018-05-04 11:10:00,82.57,82.66,82.57,82.6,22659.0,72.3785,72.4574,72.3785,72.4048,22659.0
2018-05-04 11:15:00,82.6,82.62,82.58,82.61,14509.0,72.4048,72.4223,72.3872,72.4135,14509.0
2018-05-04 11:20:00,82.6,82.76,82.6,82.68,25858.0,72.4048,72.545,72.4048,72.4749,25858.0
2018-05-04 11:25:00,82.69,82.79,82.68,82.75,32217.0,72.4837,72.5713,72.4749,72.5363,32217.0
2018-05-04 11:30:00,82.74,82.74,82.66,82.73,25507.0,72.5275,72.5275,72.4574,72.5187,25507.0
2018-05-04 11:35:00,82.73,82.75,82.67,82.67,11605.0,72.5187,72.5363,72.4661,72.4661,11605.0
2018-05-04 11:40:00,82.68,82.72,82.66,82.72,15575.0,72.4749,72.51,72.4574,72.51,15575.0
2018-05-04 11:45:00,82.71,82.72,82.63,82.65,22253.0,72.5012,72.51,72.4311,72.4486,22253.0
2018-05-04 11:50:00,82.66,82.66,82.6,82.66,13989.0,72.4574,72.4574,72.4048,72.4574,13989.0
2018-05-04 11:55:00,82.67,82.75,82.65,82.75,15644.0,72.4661,72.5363,72.4486,72.5363,15644.0
2018-05-04 12:00:00,82.74,82.81,82.72,82.8,15830.0,72.5275,72.5889,72.51,72.5801,15830.0
2018-05-04 12:05:00,82.8,82.8,82.7,82.71,9856.0,72.5801,72.5801,72.4924,72.5012,9856.0
2018-05-04 12:10:00,82.71,82.75,82.71,82.75,22282.0,72.5012,72.5363,72.5012,72.5363,22282.0
2018-05-04 12:15:00,82.75,82.76,82.68,82.74,19433.0,72.5363,72.545,72.4749,72.5275,19433.0
2018-05-04 12:20:00,82.74,82.74,82.7,82.71,8170.0,72.5275,72.5275,72.4924,72.5012,8170.0
2018-05-04 12:25:00,82.72,82.76,82.71,82.73,10509.0,72.51,72.545,72.5012,72.5187,10509.0
2018-05-04 12:30:00,82.73,82.75,82.72,82.74,7507.0,72.5187,72.5363,72.51,72.5275,7507.0
2018-05-04 12:35:00,82.73,82.75,82.72,82.73,7453.0,72.5187,72.5363,72.51,72.5187,7453.0
2018-05-04 12:40:00,82.73,82.74,82.7,82.73,12010.0,72.5187,72.5275,72.4924,72.5187,12010.0
2018-05-04 12:45:00,82.73,82.74,82.69,82.73,19194.0,72.5187,72.5275,72.4837,72.5187,19194.0
2018-05-04 12:50:00,82.73,82.75,82.7,82.73,9429.0,72.5187,72.5363,72.4924,72.5187,9429.0
2018-05-04 12:55:00,82.74,82.74,82.68,82.71,8499.0,72.5275,72.5275,72.4749,72.5012,8499.0
2018-05-04 13:00:00,82.7,82.73,82.68,82.68,5924.0,72.4924,72.5187,72.4749,72.4749,5924.0
2018-05-04 13:05:00,82.67,82.72,82.66,82.72,9308.0,72.4661,72.51,72.4574,72.51,9308.0
2018-05-04 13:10:00,82.72,82.72,82.63,82.63,8380.0,72.51,72.51,72.4311,72.4311,8380.0
2018-05-04 13:15:00,82.64,82.7,82.62,82.68,10798.0,72.4398,72.4924,72.4223,72.4749,10798.0
2018-05-04 13:20:00,82.68,82.7,82.66,82.7,6612.0,72.4749,72.4924,72.4574,72.4924,6612.0
2018-05-04 13:25:00,82.7,82.71,82.67,82.7,11487.0,72.4924,72.5012,72.4661,72.4924,11487.0
2018-05-04 13:30:00,82.69,82.71,82.63,82.63,20720.0,72.4837,72.5012,72.4311,72.4311,20720.0
2018-05-04 13:35:00,82.63,82.64,82.56,82.57,11075.0,72.4311,72.4398,72.3697,72.3785,11075.0
2018-05-04 13:40:00,82.58,82.6,82.55,82.56,12407.0,72.3872,72.4048,72.3609,72.3697,12407.0
2018-05-04 13:45:00,82.57,82.57,82.54,82.54,10252.0,72.3785,72.3785,72.3522,72.3522,10252.0
2018-05-04 13:50:00,82.54,82.58,82.54,82.57,13942.0,72.3522,72.3872,72.3522,72.3785,13942.0
2018-05-04 13:55:00,82.57,82.6,82.56,82.6,15214.0,72.3785,72.4048,72.3697,72.4048,15214.0
2018-05-04 14:00:00,82.6,82.65,82.6,82.64,13814.0,72.4048,72.4486,72.4048,72.4398,13814.0
2018-05-04 14:05:00,82.64,82.75,82.63,82.73,17259.0,72.4398,72.5363,72.4311,72.5187,17259.0
2018-05-04 14:10:00,82.73,82.74,82.69,82.72,11100.0,72.5187,72.5275,72.4837,72.51,11100.0
2018-05-04 14:15:00,82.72,82.72,82.69,82.7,12890.0,72.51,72.51,72.4837,72.4924,12890.0
2018-05-04 14:20:00,82.7,82.83,82.7,82.83,20060.0,72.4924,72.6064,72.4924,72.6064,20060.0
2018-05-04 14:25:00,82.83,82.89,82.8,82.86,24912.0,72.6064,72.659,72.5801,72.6327,24912.0
2018-05-04 14:30:00,82.87,82.87,82.81,82.81,19496.0,72.6414,72.6414,72.5889,72.5889,19496.0
2018-05-04 14:35:00,82.81,82.84,82.78,82.79,16400.0,72.5889,72.6151,72.5626,72.5713,16400.0
2018-05-04 14:40:00,82.79,82.82,82.78,82.79,18665.0,72.5713,72.5976,72.5626,72.5713,18665.0
2018-05-04 14:45:00,82.8,82.8,82.74,82.75,11533.0,72.5801,72.5801,72.5275,72.5363,11533.0
2018-05-04 14:50:00,82.75,82.76,82.71,82.72,13769.0,72.5363,72.545,72.5012,72.51,13769.0
2018-05-04 14:55:00,82.72,82.74,82.58,82.59,24042.0,72.51,72.5275,72.3872,72.396,24042.0
2018-05-04 15:00:00,82.58,82.68,82.58,82.68,32838.0,72.3872,72.4749,72.3872,72.4749,32838.0
2018-05-04 15:05:00,82.68,82.68,82.56,82.57,16833.0,72.4749,72.4749,72.3697,72.3785,16833.0
2018-05-04 15:10:00,82.56,82.57,82.51,82.55,28846.0,72.3697,72.3785,72.3259,72.3609,28846.0
2018-05-04 15:15:00,82.55,82.56,82.52,82.55,23116.0,72.3609,72.3697,72.3346,72.3609,23116.0
2018-05-04 15:20:00,82.55,82.55,82.51,82.54,23477.0,72.3609,72.3609,72.3259,72.3522,23477.0
2018-05-04 15:25:00,82.55,82.56,82.51,82.54,26610.0,72.3609,72.3697,72.3259,72.3522,26610.0
2018-05-04 15:30:00,82.54,82.56,82.52,82.52,30208.0,72.3522,72.3697,72.3346,72.3346,30208.0
2018-05-04 15:35:00,82.53,82.53,82.45,82.45,40943.0,72.3434,72.3434,72.2733,72.2733,40943.0
2018-05-04 15:40:00,82.46,82.52,82.45,82.51,45348.0,72.2821,72.3346,72.2733,72.3259,45348.0
2018-05-04 15:45:00,82.52,82.52,82.48,82.52,49118.0,72.3346,72.3346,72.2996,72.3346,49118.0
2018-05-04 15:50:00,82.51,82.52,82.35,82.35,64722.0,72.3259,72.3346,72.1856,72.1856,64722.0
2018-05-04 15:55:00,82.36,82.42,82.29,82.41,152099.0,72.1944,72.247,72.133,72.2382,152099.0
2018-05-07 09:30:00,82.78,82.91,82.46,82.71,36064.0,72.5626,72.6765,72.2821,72.5012,36064.0
2018-05-07 09:35:00,82.69,82.7,82.49,82.54,22711.0,72.4837,72.4924,72.3083,72.3522,22711.0
2018-05-07 09:40:00,82.49,82.52,82.34,82.4,9593.0,72.3083,72.3346,72.1769,72.2295,9593.0
2018-05-07 09:45:00,82.43,82.52,82.33,82.34,16968.0,72.2558,72.3346,72.1681,72.1769,16968.0
2018-05-07 09:50:00,82.36,82.51,82.36,82.5,19426.0,72.1944,72.3259,72.1944,72.3171,19426.0
2018-05-07 09:55:00,82.5,82.62,82.46,82.49,20009.0,72.3171,72.4223,72.2821,72.3083,20009.0
2018-05-07 10:00:00,82.51,82.64,82.51,82.64,25586.0,72.3259,72.4398,72.3259,72.4398,25586.0
2018-05-07 10:05:00,82.65,82.71,82.62,82.63,24356.0,72.4486,72.5012,72.4223,72.4311,24356.0
2018-05-07 10:10:00,82.65,82.76,82.64,82.69,27307.0,72.4486,72.545,72.4398,72.4837,27307.0
2018-05-07 10:15:00,82.69,82.69,82.59,82.59,25815.0,72.4837,72.4837,72.396,72.396,25815.0
2018-05-07 10:20:00,82.59,82.63,82.51,82.56,24613.0,72.396,72.4311,72.3259,72.3697,24613.0
2018-05-07 10:25:00,82.56,82.58,82.51,82.58,21227.0,72.3697,72.3872,72.3259,72.3872,21227.0
2018-05-07 10:30:00,82.6,82.67,82.55,82.64,24466.0,72.4048,72.4661,72.3609,72.4398,24466.0
2018-05-07 10:35:00,82.65,82.67,82.43,82.44,26184.0,72.4486,72.4661,72.2558,72.2645,26184.0
2018-05-07 10:40:00,82.44,82.56,82.37,82.54,20585.0,72.2645,72.3697,72.2032,72.3522,20585.0
2018-05-07 10:45:00,82.54,82.6,82.49,82.55,15782.0,72.3522,72.4048,72.3083,72.3609,15782.0
2018-05-07 10:50:00,82.55,82.68,82.55,82.68,22828.0,72.3609,72.4749,72.3609,72.4749,22828.0
2018-05-07 10:55:00,82.67,82.75,82.64,82.75,32371.0,72.4661,72.5363,72.4398,72.5363,32371.0
2018-05-07 11:00:00,82.74,82.76,82.7,82.75,23055.0,72.5275,72.545,72.4924,72.5363,23055.0
2018-05-07 11:05:00,82.76,82.76,82.67,82.75,18024.0,72.545,72.545,72.4661,72.5363,18024.0
2018-05-07 11:10:00,82.76,82.91,82.76,82.91,11820.0,72.545,72.6765,72.545,72.6765,11820.0
2018-05-07 11:15:00,82.91,82.91,82.83,82.87,13543.0,72.6765,72.6765,72.6064,72.6414,13543.0
2018-05-07 11:20:00,82.86,82.93,82.84,82.9,11607.0,72.6327,72.694,72.6151,72.6677,11607.0
2018-05-07 11:25:00,82.92,82.93,82.81,82.93,14037.0,72.6853,72.694,72.5889,72.694,14037.0
2018-05-07 11:30:00,82.92,82.92,82.83,82.84,16053.0,72.6853,72.6853,72.6064,72.6151,16053.0
2018-05-07 11:35:00,82.84,82.9,82.81,82.82,12525.0,72.6151,72.6677,72.5889,72.5976,12525.0
2018-05-07 11:40:00,82.81,82.84,82.78,82.79,9285.0,72.5889,72.6151,72.5626,72.5713,9285.0
2018-05-07 11:45:00,82.79,82.8,82.74,82.78,12552.0,72.5713,72.5801,72.5275,72.5626,12552.0
2018-05-07 11:50:00,82.78,82.8,82.73,82.8,11676.0,72.5626,72.5801,72.5187,72.5801,11676.0
2018-05-07 11:55:00,82.78,82.83,82.77,82.78,8005.0,72.5626,72.6064,72.5538,72.5626,8005.0
2018-05-07 12:00:00,82.77,82.82,82.75,82.77,9472.0,72.5538,72.5976,72.5363,72.5538,9472.0
2018-05-07 12:05:00,82.77,82.77,82.69,82.7,13203.0,72.5538,72.5538,72.4837,72.4924,13203.0
2018-05-07 12:10:00,82.7,82.74,82.69,82.74,9384.0,72.4924,72.5275,72.4837,72.5275,9384.0
2018-05-07 12:15:00,82.75,82.75,82.7,82.74,10825.0,72.5363,72.5363,72.4924,72.5275,10825.0
2018-05-07 12:20:00,82.75,82.75,82.71,82.73,11175.0,72.5363,72.5363,72.5012,72.5187,11175.0
2018-05-07 12:25:00,82.74,82.78,82.74,82.77,7624.0,72.5275,72.5626,72.5275,72.5538,7624.0
2018-05-07 12:30:00,82.77,82.79,82.72,82.76,13549.0,72.5538,72.5713,72.51,72.545,13549.0
2018-05-07 12:35:00,82.76,82.8,82.72,82.76,10087.0,72.545,72.5801,72.51,72.545,10087.0
2018-05-07 12:40:00,82.77,82.79,82.74,82.78,15323.0,72.5538,72.5713,72.5275,72.5626,15323.0
2018-05-07 12:45:00,82.79,82.8,82.73,82.75,8600.0,72.5713,72.5801,72.5187,72.5363,8600.0
2018-05-07 12:50:00,82.75,82.81,82.75,82.78,16408.0,72.5363,72.5889,72.5363,72.5626,16408.0
2018-05-07 12:55:00,82.78,82.82,82.76,82.82,11451.0,72.5626,72.5976,72.545,72.5976,11451.0
2018-05-07 13:00:00,82.82,82.83,82.8,82.82,9270.0,72.5976,72.6064,72.5801,72.5976,9270.0
2018-05-07 13:05:00,82.83,82.83,82.77,82.83,13841.0,72.6064,72.6064,72.5538,72.6064,13841.0
2018-05-07 13:10:00,82.83,82.87,82.82,82.86,12095.0,72.6064,72.6414,72.5976,72.6327,12095.0
2018-05-07 13:15:00,82.85,82.9,82.84,82.9,17311.0,72.6239,72.6677,72.6151,72.6677,17311.0
2018-05-07 13:20:00,82.9,82.97,82.88,82.97,10683.0,72.6677,72.7291,72.6502,72.7291,10683.0
2018-05-07 13:25:00,82.97,83.0,82.95,82.99,21874.0,72.7291,72.7554,72.7116,72.7466,21874.0
2018-05-07 13:30:00,82.99,83.11,82.97,83.07,21235.0,72.7466,72.8518,72.7291,72.8168,21235.0
2018-05-07 13:35:00,83.07,83.07,82.98,83.01,11654.0,72.8168,72.8168,72.7379,72.7642,11654.0
2018-05-07 13:40:00,83.03,83.07,83.03,83.05,10274.0,72.7817,72.8168,72.7817,72.7992,10274.0
2018-05-07 13:45:00,83.05,83.05,82.99,83.01,13583.0,72.7992,72.7992,72.7466,72.7642,13583.0
2018-05-07 13:50:00,83.02,83.08,83.01,83.06,13256.0,72.7729,72.8255,72.7642,72.808,13256.0
2018-05-07 13:55:00,83.06,83.08,83.04,83.04,10803.0,72.808,72.8255,72.7905,72.7905,10803.0
2018-05-07 14:00:00,83.03,83.11,83.03,83.09,11580.0,72.7817,72.8518,72.7817,72.8343,11580.0
2018-05-07 14:05:00,83.1,83.11,83.07,83.08,10721.0,72.8431,72.8518,72.8168,72.8255,10721.0
2018-05-07 14:10:00,83.08,83.15,83.06,83.14,14132.0,72.8255,72.8869,72.808,72.8781,14132.0
2018-05-07 14:15:00,83.13,83.19,83.11,83.18,21933.0,72.8694,72.9219,72.8518,72.9132,21933.0
2018-05-07 14:20:00,83.18,83.21,83.17,83.2,17385.0,72.9132,72.9395,72.9044,72.9307,17385.0
2018-05-07 14:25:00,83.21,83.21,83.15,83.18,12404.0,72.9395,72.9395,72.8869,72.9132,12404.0
2018-05-07 14:30:00,83.18,83.23,83.16,83.23,16374.0,72.9132,72.957,72.8957,72.957,16374.0
2018-05-07 14:35:00,83.23,83.3,83.22,83.22,22434.0,72.957,73.0184,72.9482,72.9482,22434.0
2018-05-07 14:40:00,83.22,83.26,83.18,83.21,17006.0,72.9482,72.9833,72.9132,72.9395,17006.0
2018-05-07 14:45:00,83.19,83.23,83.18,83.21,20610.0,72.9219,72.957,72.9132,72.9395,20610.0
2018-05-07 14:50:00,83.21,83.24,83.11,83.11,27715.0,72.9395,72.9658,72.8518,72.8518,27715.0
2018-05-07 14:55:00,83.1,83.15,83.05,83.1,16388.0,72.8431,72.8869,72.7992,72.8431,16388.0
2018-05-07 15:00:00,83.1,83.15,83.1,83.13,15848.0,72.8431,72.8869,72.8431,72.8694,15848.0
2018-05-07 15:05:00,83.14,83.2,83.13,83.2,14698.0,72.8781,72.9307,72.8694,72.9307,14698.0
2018-05-07 15:10:00,83.2,83.22,83.01,83.03,22279.0,72.9307,72.9482,72.7642,72.7817,22279.0
2018-05-07 15:15:00,83.03,83.1,82.96,83.04,25071.0,72.7817,72.8431,72.7203,72.7905,25071.0
2018-05-07 15:20:00,83.05,83.05,82.91,82.96,20656.0,72.7992,72.7992,72.6765,72.7203,20656.0
2018-05-07 15:25:00,82.95,83.03,82.93,83.03,18603.0,72.7116,72.7817,72.694,72.7817,18603.0
2018-05-07 15:30:00,83.02,83.1,82.98,83.06,30141.0,72.7729,72.8431,72.7379,72.808,30141.0
2018-05-07 15:35:00,83.06,83.14,83.05,83.11,25598.0,72.808,72.8781,72.7992,72.8518,25598.0
2018-05-07 15:40:00,83.12,83.15,83.11,83.13,39873.0,72.8606,72.8869,72.8518,72.8694,39873.0
2018-05-07 15:45:00,83.15,83.21,83.09,83.17,48773.0,72.8869,72.9395,72.8343,72.9044,48773.0
2018-05-07 15:50:00,83.18,83.18,83.09,83.14,46208.0,72.9132,72.9132,72.8343,72.8781,46208.0
2018-05-07 15:55:00,83.14,83.18,83.07,83.13,157325.0,72.8781,72.9132,72.8168,72.8694,157325.0
2018-05-08 09:30:00,83.5,83.5,83.17,83.33,35917.0,73.1937,73.1937,72.9044,73.0447,35917.0
2018-05-08 09:35:00,83.33,83.34,83.06,83.19,6243.0,73.0447,73.0534,72.808,72.9219,6243.0
2018-05-08 09:40:00,83.3,83.32,83.17,83.17,5588.0,73.0184,73.0359,72.9044,72.9044,5588.0
2018-05-08 09:45:00,83.17,83.17,82.98,82.98,13829.0,72.9044,72.9044,72.7379,72.7379,13829.0
2018-05-08 09:50:00,82.95,83.19,82.95,83.14,20917.0,72.7116,72.9219,72.7116,72.8781,20917.0
2018-05-08 09:55:00,83.16,83.17,83.03,83.09,13620.0,72.8957,72.9044,72.7817,72.8343,13620.0
2018-05-08 10:00:00,83.11,83.23,83.11,83.21,12993.0,72.8518,72.957,72.8518,72.9395,12993.0
2018-05-08 10:05:00,83.2,83.25,83.14,83.23,9354.0,72.9307,72.9745,72.8781,72.957,9354.0
2018-05-08 10:10:00,83.22,83.28,83.22,83.24,11916.0,72.9482,73.0008,72.9482,72.9658,11916.0
2018-05-08 10:15:00,83.23,83.35,83.23,83.33,12702.0,72.957,73.0622,72.957,73.0447,12702.0
2018-05-08 10:20:00,83.34,83.34,83.27,83.3,10041.0,73.0534,73.0534,72.9921,73.0184,10041.0
2018-05-08 10:25:00,83.31,83.35,83.24,83.3,10453.0,73.0271,73.0622,72.9658,73.0184,10453.0
2018-05-08 10:30:00,83.3,83.54,83.29,83.54,13966.0,73.0184,73.2287,73.0096,73.2287,13966.0
2018-05-08 10:35:00,83.54,83.65,83.52,83.63,16471.0,73.2287,73.3252,73.2112,73.3076,16471.0
2018-05-08 10:40:00,83.63,83.66,83.6,83.6,7210.0,73.3076,73.3339,73.2813,73.2813,7210.0
2018-05-08 10:45:00,83.6,83.67,83.6,83.62,10200.0,73.2813,73.3427,73.2813,73.2989,10200.0
2018-05-08 10:50:00,83.63,83.7,83.61,83.65,8181.0,73.3076,73.369,73.2901,73.3252,8181.0
2018-05-08 10:55:00,83.65,83.66,83.59,83.59,5621.0,73.3252,73.3339,73.2726,73.2726,5621.0
2018-05-08 11:00:00,83.57,83.57,83.46,83.52,10410.0,73.255,73.255,73.1586,73.2112,10410.0
2018-05-08 11:05:00,83.51,83.55,83.5,83.52,7147.0,73.2025,73.2375,73.1937,73.2112,7147.0
2018-05-08 11:10:00,83.51,83.74,83.51,83.7,13672.0,73.2025,73.4041,73.2025,73.369,13672.0
2018-05-08 11:15:00,83.7,83.82,83.7,83.73,8830.0,73.369,73.4742,73.369,73.3953,8830.0
2018-05-08 11:20:00,83.73,83.8,83.69,83.71,8984.0,73.3953,73.4567,73.3602,73.3778,8984.0
2018-05-08 11:25:00,83.71,83.84,83.67,83.82,11070.0,73.3778,73.4917,73.3427,73.4742,11070.0
2018-05-08 11:30:00,83.81,83.82,83.63,83.63,11704.0,73.4654,73.4742,73.3076,73.3076,11704.0
2018-05-08 11:35:00,83.63,83.69,83.45,83.47,14826.0,73.3076,73.3602,73.1499,73.1674,14826.0
2018-05-08 11:40:00,83.47,83.54,83.47,83.54,11082.0,73.1674,73.2287,73.1674,73.2287,11082.0
2018-05-08 11:45:00,83.54,83.69,83.53,83.63,15720.0,73.2287,73.3602,73.22,73.3076,15720.0
2018-05-08 11:50:00,83.63,83.64,83.51,83.58,28613.0,73.3076,73.3164,73.2025,73.2638,28613.0
2018-05-08 11:55:00,83.56,83.56,83.49,83.5,7534.0,73.2463,73.2463,73.1849,73.1937,7534.0
2018-05-08 12:00:00,83.49,83.53,83.49,83.52,3400.0,73.1849,73.22,73.1849,73.2112,3400.0
2018-05-08 12:05:00,83.53,83.59,83.49,83.56,8198.0,73.22,73.2726,73.1849,73.2463,8198.0
2018-05-08 12:10:00,83.55,83.61,83.53,83.61,8055.0,73.2375,73.2901,73.22,73.2901,8055.0
2018-05-08 12:15:00,83.61,83.61,83.53,83.54,9556.0,73.2901,73.2901,73.22,73.2287,9556.0
2018-05-08 12:20:00,83.53,83.53,83.36,83.45,15481.0,73.22,73.22,73.071,73.1499,15481.0
2018-05-08 12:25:00,83.46,83.46,83.38,83.4,9159.0,73.1586,73.1586,73.0885,73.106,9159.0
2018-05-08 12:30:00,83.4,83.42,83.34,83.42,10200.0,73.106,73.1236,73.0534,73.1236,10200.0
2018-05-08 12:35:00,83.41,83.42,83.34,83.37,5500.0,73.1148,73.1236,73.0534,73.0797,5500.0
2018-05-08 12:40:00,83.37,83.4,83.37,83.37,4500.0,73.0797,73.106,73.0797,73.0797,4500.0
2018-05-08 12:45:00,83.37,83.37,83.29,83.33,10034.0,73.0797,73.0797,73.0096,73.0447,10034.0
2018-05-08 12:50:00,83.33,83.33,83.22,83.23,7024.0,73.0447,73.0447,72.9482,72.957,7024.0
2018-05-08 12:55:00,83.24,83.29,83.16,83.25,7755.0,72.9658,73.0096,72.8957,72.9745,7755.0
2018-05-08 13:00:00,83.25,83.33,83.25,83.31,6200.0,72.9745,73.0447,72.9745,73.0271,6200.0
2018-05-08 13:05:00,83.33,83.34,83.26,83.26,6680.0,73.0447,73.0534,72.9833,72.9833,6680.0
2018-05-08 13:10:00,83.27,83.28,83.22,83.26,5497.0,72.9921,73.0008,72.9482,72.9833,5497.0
2018-05-08 13:15:00,83.26,83.3,83.24,83.27,4750.0,72.9833,73.0184,72.9658,72.9921,4750.0
2018-05-08 13:20:00,83.27,83.32,83.27,83.31,6950.0,72.9921,73.0359,72.9921,73.0271,6950.0
2018-05-08 13:25:00,83.31,83.43,83.31,83.4,7224.0,73.0271,73.1323,73.0271,73.106,7224.0
2018-05-08 13:30:00,83.43,83.43,83.37,83.37,5838.0,73.1323,73.1323,73.0797,73.0797,5838.0
2018-05-08 13:35:00,83.38,83.38,83.32,83.35,7487.0,73.0885,73.0885,73.0359,73.0622,7487.0
2018-05-08 13:40:00,83.35,83.4,83.33,83.39,13169.0,73.0622,73.106,73.0447,73.0973,13169.0
2018-05-08 13:45:00,83.4,83.46,83.4,83.41,11609.0,73.106,73.1586,73.106,73.1148,11609.0
2018-05-08 13:50:00,83.41,83.45,83.41,83.44,6280.0,73.1148,73.1499,73.1148,73.1411,6280.0
2018-05-08 13:55:00,83.43,83.44,83.35,83.37,9101.0,73.1323,73.1411,73.0622,73.0797,9101.0
2018-05-08 14:00:00,83.38,83.44,83.38,83.44,12774.0,73.0885,73.1411,73.0885,73.1411,12774.0
2018-05-08 14:05:00,83.43,83.45,83.39,83.4,7269.0,73.1323,73.1499,73.0973,73.106,7269.0
2018-05-08 14:10:00,83.4,83.42,83.3,83.3,28950.0,73.106,73.1236,73.0184,73.0184,28950.0
2018-05-08 14:15:00,83.31,83.34,83.25,83.33,14285.0,73.0271,73.0534,72.9745,73.0447,14285.0
2018-05-08 14:20:00,83.34,83.42,83.28,83.41,35212.0,73.0534,73.1236,73.0008,73.1148,35212.0
2018-05-08 14:25:00,83.41,83.5,83.36,83.38,23359.0,73.1148,73.1937,73.071,73.0885,23359.0
2018-05-08 14:30:00,83.39,83.4,83.32,83.37,21335.0,73.0973,73.106,73.0359,73.0797,21335.0
2018-05-08 14:35:00,83.38,83.38,83.3,83.31,12900.0,73.0885,73.0885,73.0184,73.0271,12900.0
2018-05-08 14:40:00,83.28,83.28,83.08,83.16,23841.0,73.0008,73.0008,72.8255,72.8957,23841.0
2018-05-08 14:45:00,83.17,83.26,83.17,83.26,17492.0,72.9044,72.9833,72.9044,72.9833,17492.0
2018-05-08 14:50:00,83.26,83.36,83.23,83.34,21061.0,72.9833,73.071,72.957,73.0534,21061.0
2018-05-08 14:55:00,83.34,83.37,83.25,83.25,12012.0,73.0534,73.0797,72.9745,72.9745,12012.0
2018-05-08 15:00:00,83.25,83.31,83.21,83.3,13296.0,72.9745,73.0271,72.9395,73.0184,13296.0
2018-05-08 15:05:00,83.3,83.39,83.3,83.37,11874.0,73.0184,73.0973,73.0184,73.0797,11874.0
2018-05-08 15:10:00,83.36,83.56,83.34,83.51,33707.0,73.071,73.2463,73.0534,73.2025,33707.0
2018-05-08 15:15:00,83.51,83.52,83.44,83.45,14234.0,73.2025,73.2112,73.1411,73.1499,14234.0
2018-05-08 15:20:00,83.46,83.53,83.44,83.45,14070.0,73.1586,73.22,73.1411,73.1499,14070.0
2018-05-08 15:25:00,83.45,83.5,83.43,83.49,9542.0,73.1499,73.1937,73.1323,73.1849,9542.0
2018-05-08 15:30:00,83.5,83.55,83.48,83.5,15246.0,73.1937,73.2375,73.1762,73.1937,15246.0
2018-05-08 15:35:00,83.5,83.55,83.49,83.49,16424.0,73.1937,73.2375,73.1849,73.1849,16424.0
2018-05-08 15:40:00,83.49,83.55,83.46,83.47,15820.0,73.1849,73.2375,73.1586,73.1674,15820.0
2018-05-08 15:45:00,83.44,83.44,83.37,83.37,24453.0,73.1411,73.1411,73.0797,73.0797,24453.0
2018-05-08 15:50:00,83.37,83.47,83.37,83.43,30113.0,73.0797,73.1674,73.0797,73.1323,30113.0
2018-05-08 15:55:00,83.43,83.53,83.42,83.51,86936.0,73.1323,73.22,73.1236,73.2025,86936.0
2018-05-09 09:30:00,83.47,83.78,83.37,83.39,16931.0,73.1674,73.4391,73.0797,73.0973,16931.0
2018-05-09 09:35:00,83.35,83.5,83.12,83.21,7507.0,73.0622,73.1937,72.8606,72.9395,7507.0
2018-05-09 09:40:00,83.28,83.85,83.27,83.72,41593.0,73.0008,73.5005,72.9921,73.3865,41593.0
2018-05-09 09:45:00,83.65,83.69,83.52,83.52,10785.0,73.3252,73.3602,73.2112,73.2112,10785.0
2018-05-09 09:50:00,83.53,83.64,83.41,83.41,12485.0,73.22,73.3164,73.1148,73.1148,12485.0
2018-05-09 09:55:00,83.43,83.45,83.3,83.43,11572.0,73.1323,73.1499,73.0184,73.1323,11572.0
2018-05-09 10:00:00,83.41,83.54,83.41,83.48,8192.0,73.1148,73.2287,73.1148,73.1762,8192.0
2018-05-09 10:05:00,83.5,83.58,83.46,83.52,7597.0,73.1937,73.2638,73.1586,73.2112,7597.0
2018-05-09 10:10:00,83.52,83.52,83.4,83.4,9156.0,73.2112,73.2112,73.106,73.106,9156.0
2018-05-09 10:15:00,83.41,83.43,83.31,83.32,22262.0,73.1148,73.1323,73.0271,73.0359,22262.0
2018-05-09 10:20:00,83.32,83.33,83.25,83.28,15652.0,73.0359,73.0447,72.9745,73.0008,15652.0
2018-05-09 10:25:00,83.28,83.33,83.23,83.25,9901.0,73.0008,73.0447,72.957,72.9745,9901.0
2018-05-09 10:30:00,83.26,83.43,83.26,83.41,18203.0,72.9833,73.1323,72.9833,73.1148,18203.0
2018-05-09 10:35:00,83.42,83.53,83.42,83.44,12951.0,73.1236,73.22,73.1236,73.1411,12951.0
2018-05-09 10:40:00,83.44,83.53,83.42,83.51,8012.0,73.1411,73.22,73.1236,73.2025,8012.0
2018-05-09 10:45:00,83.51,83.63,83.47,83.58,11946.0,73.2025,73.3076,73.1674,73.2638,11946.0
2018-05-09 10:50:00,83.57,83.57,83.41,83.41,9648.0,73.255,73.255,73.1148,73.1148,9648.0
2018-05-09 10:55:00,83.41,83.41,83.35,83.36,5721.0,73.1148,73.1148,73.0622,73.071,5721.0
2018-05-09 11:00:00,83.38,83.45,83.37,83.41,9858.0,73.0885,73.1499,73.0797,73.1148,9858.0
2018-05-09 11:05:00,83.41,83.43,83.37,83.4,8134.0,73.1148,73.1323,73.0797,73.106,8134.0
2018-05-09 11:10:00,83.39,83.5,83.39,83.48,15931.0,73.0973,73.1937,73.0973,73.1762,15931.0
2018-05-09 11:15:00,83.47,83.53,83.42,83.5,11141.0,73.1674,73.22,73.1236,73.1937,11141.0
2018-05-09 11:20:00,83.49,83.5,83.44,83.45,9840.0,73.1849,73.1937,73.1411,73.1499,9840.0
2018-05-09 11:25:00,83.46,83.51,83.42,83.44,15589.0,73.1586,73.2025,73.1236,73.1411,15589.0
2018-05-09 11:30:00,83.45,83.49,83.43,83.45,7748.0,73.1499,73.1849,73.1323,73.1499,7748.0
2018-05-09 11:35:00,83.44,83.46,83.41,83.45,6800.0,73.1411,73.1586,73.1148,73.1499,6800.0
2018-05-09 11:40:00,83.45,83.55,83.45,83.5,25382.0,73.1499,73.2375,73.1499,73.1937,25382.0
2018-05-09 11:45:00,83.5,83.5,83.45,83.47,9649.0,73.1937,73.1937,73.1499,73.1674,9649.0
2018-05-09 11:50:00,83.45,83.5,83.44,83.48,8449.0,73.1499,73.1937,73.1411,73.1762,8449.0
2018-05-09 11:55:00,83.49,83.5,83.48,83.49,12099.0,73.1849,73.1937,73.1762,73.1849,12099.0
2018-05-09 12:00:00,83.5,83.52,83.48,83.49,14449.0,73.1937,73.2112,73.1762,73.1849,14449.0
2018-05-09 12:05:00,83.49,83.53,83.49,83.52,4400.0,73.1849,73.22,73.1849,73.2112,4400.0
2018-05-09 12:10:00,83.52,83.55,83.48,83.55,13197.0,73.2112,73.2375,73.1762,73.2375,13197.0
2018-05-09 12:15:00,83.55,83.55,83.52,83.53,8477.0,73.2375,73.2375,73.2112,73.22,8477.0
2018-05-09 12:20:00,83.53,83.65,83.53,83.64,16591.0,73.22,73.3252,73.22,73.3164,16591.0
2018-05-09 12:25:00,83.64,83.69,83.63,83.68,9332.0,73.3164,73.3602,73.3076,73.3515,9332.0
2018-05-09 12:30:00,83.68,83.71,83.67,83.69,11505.0,73.3515,73.3778,73.3427,73.3602,11505.0
2018-05-09 12:35:00,83.69,83.7,83.63,83.64,5976.0,73.3602,73.369,73.3076,73.3164,5976.0
2018-05-09 12:40:00,83.62,83.7,83.62,83.68,8020.0,73.2989,73.369,73.2989,73.3515,8020.0
2018-05-09 12:45:00,83.68,83.89,83.68,83.89,10042.0,73.3515,73.5355,73.3515,73.5355,10042.0
2018-05-09 12:50:00,83.89,83.9,83.83,83.85,8067.0,73.5355,73.5443,73.483,73.5005,8067.0
2018-05-09 12:55:00,83.86,83.91,83.85,83.88,7321.0,73.5093,73.5531,73.5005,73.5268,7321.0
2018-05-09 13:00:00,83.88,83.94,83.88,83.93,7903.0,73.5268,73.5794,73.5268,73.5706,7903.0
2018-05-09 13:05:00,83.93,84.06,83.93,84.0,24141.0,73.5706,73.6846,73.5706,73.632,24141.0
2018-05-09 13:10:00,83.99,84.01,83.96,83.97,12499.0,73.6232,73.6407,73.5969,73.6057,12499.0
2018-05-09 13:15:00,83.96,84.0,83.86,83.98,23533.0,73.5969,73.632,73.5093,73.6144,23533.0
2018-05-09 13:20:00,83.98,84.07,83.98,84.06,9049.0,73.6144,73.6933,73.6144,73.6846,9049.0
2018-05-09 13:25:00,84.06,84.09,84.01,84.09,10762.0,73.6846,73.7109,73.6407,73.7109,10762.0
2018-05-09 13:30:00,84.1,84.13,84.08,84.12,11738.0,73.7196,73.7459,73.7021,73.7372,11738.0
2018-05-09 13:35:00,84.14,84.15,84.06,84.12,9926.0,73.7547,73.7635,73.6846,73.7372,9926.0
2018-05-09 13:40:00,84.12,84.14,84.1,84.11,7798.0,73.7372,73.7547,73.7196,73.7284,7798.0
2018-05-09 13:45:00,84.12,84.17,84.12,84.14,21536.0,73.7372,73.781,73.7372,73.7547,21536.0
2018-05-09 13:50:00,84.14,84.17,84.12,84.12,7782.0,73.7547,73.781,73.7372,73.7372,7782.0
2018-05-09 13:55:00,84.11,84.13,84.05,84.13,6632.0,73.7284,73.7459,73.6758,73.7459,6632.0
2018-05-09 14:00:00,84.13,84.13,84.09,84.12,5671.0,73.7459,73.7459,73.7109,73.7372,5671.0
2018-05-09 14:05:00,84.13,84.14,84.08,84.11,9358.0,73.7459,73.7547,73.7021,73.7284,9358.0
2018-05-09 14:10:00,84.13,84.18,84.13,84.16,7877.0,73.7459,73.7898,73.7459,73.7722,7877.0
2018-05-09 14:15:00,84.16,84.21,84.16,84.18,11670.0,73.7722,73.8161,73.7722,73.7898,11670.0
2018-05-09 14:20:00,84.18,84.18,84.12,84.17,9896.0,73.7898,73.7898,73.7372,73.781,9896.0
2018-05-09 14:25:00,84.16,84.17,84.09,84.13,12157.0,73.7722,73.781,73.7109,73.7459,12157.0
2018-05-09 14:30:00,84.13,84.18,84.1,84.18,10015.0,73.7459,73.7898,73.7196,73.7898,10015.0
2018-05-09 14:35:00,84.18,84.19,84.14,84.14,11591.0,73.7898,73.7985,73.7547,73.7547,11591.0
2018-05-09 14:40:00,84.13,84.2,84.13,84.18,16746.0,73.7459,73.8073,73.7459,73.7898,16746.0
2018-05-09 14:45:00,84.18,84.24,84.17,84.23,10016.0,73.7898,73.8423,73.781,73.8336,10016.0
2018-05-09 14:50:00,84.23,84.27,84.19,84.2,11961.0,73.8336,73.8686,73.7985,73.8073,11961.0
2018-05-09 14:55:00,84.18,84.25,84.18,84.24,12498.0,73.7898,73.8511,73.7898,73.8423,12498.0
2018-05-09 15:00:00,84.23,84.26,84.22,84.23,15955.0,73.8336,73.8599,73.8248,73.8336,15955.0
2018-05-09 15:05:00,84.24,84.28,84.24,84.27,9946.0,73.8423,73.8774,73.8423,73.8686,9946.0
2018-05-09 15:10:00,84.27,84.3,84.21,84.21,16472.0,73.8686,73.8949,73.8161,73.8161,16472.0
2018-05-09 15:15:00,84.21,84.22,84.12,84.15,26339.0,73.8161,73.8248,73.7372,73.7635,26339.0
2018-05-09 15:20:00,84.15,84.2,84.14,84.18,18341.0,73.7635,73.8073,73.7547,73.7898,18341.0
2018-05-09 15:25:00,84.19,84.26,84.18,84.22,27363.0,73.7985,73.8599,73.7898,73.8248,27363.0
2018-05-09 15:30:00,84.22,84.27,84.22,84.25,27282.0,73.8248,73.8686,73.8248,73.8511,27282.0
2018-05-09 15:35:00,84.25,84.3,84.24,84.27,48163.0,73.8511,73.8949,73.8423,73.8686,48163.0
2018-05-09 15:40:00,84.27,84.3,84.24,84.3,27001.0,73.8686,73.8949,73.8423,73.8949,27001.0
2018-05-09 15:45:00,84.3,84.4,84.3,84.39,40395.0,73.8949,73.9826,73.8949,73.9738,40395.0
2018-05-09 15:50:00,84.4,84.44,84.39,84.41,50314.0,73.9826,74.0177,73.9738,73.9914,50314.0
2018-05-09 15:55:00,84.42,84.5,84.39,84.45,110848.0,74.0001,74.0703,73.9738,74.0264,110848.0
2018-05-10 09:30:00,84.58,84.58,84.24,84.26,24841.0,74.1404,74.1404,73.8423,73.8599,24841.0
2018-05-10 09:35:00,84.27,84.5,84.24,84.36,22047.0,73.8686,74.0703,73.8423,73.9475,22047.0
2018-05-10 09:40:00,84.37,84.48,84.25,84.32,12828.0,73.9563,74.0527,73.8511,73.9125,12828.0
2018-05-10 09:45:00,84.33,84.56,84.3,84.56,64475.0,73.9212,74.1229,73.8949,74.1229,64475.0
2018-05-10 09:50:00,84.56,84.72,84.5,84.65,43120.0,74.1229,74.2631,74.0703,74.2017,43120.0
2018-05-10 09:55:00,84.65,84.7,84.62,84.7,16227.0,74.2017,74.2456,74.1754,74.2456,16227.0
2018-05-10 10:00:00,84.71,84.75,84.5,84.6,23041.0,74.2543,74.2894,74.0703,74.1579,23041.0
2018-05-10 10:05:00,84.54,84.7,84.52,84.63,49910.0,74.1053,74.2456,74.0878,74.1842,49910.0
2018-05-10 10:10:00,84.6,84.61,84.53,84.55,29920.0,74.1579,74.1667,74.0966,74.1141,29920.0
2018-05-10 10:15:00,84.55,84.55,84.3,84.4,22326.0,74.1141,74.1141,73.8949,73.9826,22326.0
2018-05-10 10:20:00,84.42,84.49,84.41,84.46,23697.0,74.0001,74.0615,73.9914,74.0352,23697.0
2018-05-10 10:25:00,84.47,84.5,84.41,84.45,19411.0,74.044,74.0703,73.9914,74.0264,19411.0
2018-05-10 10:30:00,84.45,84.52,84.45,84.5,27721.0,74.0264,74.0878,74.0264,74.0703,27721.0
2018-05-10 10:35:00,84.51,84.55,84.5,84.51,12558.0,74.079,74.1141,74.0703,74.079,12558.0
2018-05-10 10:40:00,84.51,84.62,84.5,84.57,12541.0,74.079,74.1754,74.0703,74.1316,12541.0
2018-05-10 10:45:00,84.58,84.61,84.53,84.53,27931.0,74.1404,74.1667,74.0966,74.0966,27931.0
2018-05-10 10:50:00,84.51,84.57,84.49,84.55,16072.0,74.079,74.1316,74.0615,74.1141,16072.0
2018-05-10 10:55:00,84.55,84.55,84.5,84.52,49394.0,74.1141,74.1141,74.0703,74.0878,49394.0
2018-05-10 11:00:00,84.51,84.63,84.51,84.58,18151.0,74.079,74.1842,74.079,74.1404,18151.0
2018-05-10 11:05:00,84.56,84.61,84.52,84.59,12963.0,74.1229,74.1667,74.0878,74.1491,12963.0
2018-05-10 11:10:00,84.58,84.68,84.57,84.6,12410.0,74.1404,74.228,74.1316,74.1579,12410.0
2018-05-10 11:15:00,84.6,84.63,84.59,84.62,8225.0,74.1579,74.1842,74.1491,74.1754,8225.0
2018-05-10 11:20:00,84.61,84.65,84.6,84.65,21979.0,74.1667,74.2017,74.1579,74.2017,21979.0
2018-05-10 11:25:00,84.66,84.69,84.61,84.65,15853.0,74.2105,74.2368,74.1667,74.2017,15853.0
2018-05-10 11:30:00,84.64,84.72,84.62,84.7,9774.0,74.193,74.2631,74.1754,74.2456,9774.0
2018-05-10 11:35:00,84.71,84.8,84.71,84.8,6528.0,74.2543,74.3332,74.2543,74.3332,6528.0
2018-05-10 11:40:00,84.8,84.84,84.79,84.84,17711.0,74.3332,74.3683,74.3245,74.3683,17711.0
2018-05-10 11:45:00,84.83,84.83,84.76,84.77,17203.0,74.3595,74.3595,74.2982,74.3069,17203.0
2018-05-10 11:50:00,84.77,84.77,84.7,84.75,13550.0,74.3069,74.3069,74.2456,74.2894,13550.0
2018-05-10 11:55:00,84.76,84.76,84.71,84.71,9474.0,74.2982,74.2982,74.2543,74.2543,9474.0
2018-05-10 12:00:00,84.7,84.73,84.68,84.73,10330.0,74.2456,74.2719,74.228,74.2719,10330.0
2018-05-10 12:05:00,84.73,84.78,84.71,84.77,12839.0,74.2719,74.3157,74.2543,74.3069,12839.0
2018-05-10 12:10:00,84.77,84.8,84.76,84.8,6234.0,74.3069,74.3332,74.2982,74.3332,6234.0
2018-05-10 12:15:00,84.79,84.79,84.78,84.79,6467.0,74.3245,74.3245,74.3157,74.3245,6467.0
2018-05-10 12:20:00,84.79,84.83,84.79,84.79,13160.0,74.3245,74.3595,74.3245,74.3245,13160.0
2018-05-10 12:25:00,84.8,84.83,84.79,84.83,10420.0,74.3332,74.3595,74.3245,74.3595,10420.0
2018-05-10 12:30:00,84.83,84.83,84.79,84.79,9018.0,74.3595,74.3595,74.3245,74.3245,9018.0
2018-05-10 12:35:00,84.8,84.84,84.77,84.82,11053.0,74.3332,74.3683,74.3069,74.3508,11053.0
2018-05-10 12:40:00,84.82,85.0,84.82,84.92,65321.0,74.3508,74.5085,74.3508,74.4384,65321.0
2018-05-10 12:45:00,84.91,84.91,84.85,84.87,8196.0,74.4297,74.4297,74.3771,74.3946,8196.0
2018-05-10 12:50:00,84.87,84.88,84.81,84.82,12704.0,74.3946,74.4034,74.342,74.3508,12704.0
2018-05-10 12:55:00,84.83,84.83,84.79,84.81,7960.0,74.3595,74.3595,74.3245,74.342,7960.0
2018-05-10 13:00:00,84.82,84.93,84.82,84.9,9251.0,74.3508,74.4472,74.3508,74.4209,9251.0
2018-05-10 13:05:00,84.9,84.97,84.9,84.97,5927.0,74.4209,74.4822,74.4209,74.4822,5927.0
2018-05-10 13:10:00,84.98,85.0,84.94,84.95,7432.0,74.491,74.5085,74.4559,74.4647,7432.0
2018-05-10 13:15:00,84.96,85.02,84.96,85.0,19022.0,74.4735,74.5261,74.4735,74.5085,19022.0
2018-05-10 13:20:00,85.0,85.01,84.93,84.98,11892.0,74.5085,74.5173,74.4472,74.491,11892.0
2018-05-10 13:25:00,84.98,84.99,84.89,84.9,11564.0,74.491,74.4998,74.4121,74.4209,11564.0
2018-05-10 13:30:00,84.91,84.94,84.88,84.92,10050.0,74.4297,74.4559,74.4034,74.4384,10050.0
2018-05-10 13:35:00,84.92,84.92,84.82,84.83,9387.0,74.4384,74.4384,74.3508,74.3595,9387.0
2018-05-10 13:40:00,84.84,84.88,84.79,84.88,90010.0,74.3683,74.4034,74.3245,74.4034,90010.0
2018-05-10 13:45:00,84.87,84.87,84.83,84.84,10232.0,74.3946,74.3946,74.3595,74.3683,10232.0
2018-05-10 13:50:00,84.84,84.9,84.84,84.88,16726.0,74.3683,74.4209,74.3683,74.4034,16726.0
2018-05-10 13:55:00,84.88,84.89,84.84,84.88,10973.0,74.4034,74.4121,74.3683,74.4034,10973.0
2018-05-10 14:00:00,84.89,84.91,84.83,84.91,16843.0,74.4121,74.4297,74.3595,74.4297,16843.0
2018-05-10 14:05:00,84.9,84.93,84.89,84.92,16600.0,74.4209,74.4472,74.4121,74.4384,16600.0
2018-05-10 14:10:00,84.92,84.96,84.91,84.94,14993.0,74.4384,74.4735,74.4297,74.4559,14993.0
2018-05-10 14:15:00,84.94,84.94,84.9,84.92,9434.0,74.4559,74.4559,74.4209,74.4384,9434.0
2018-05-10 14:20:00,84.93,84.93,84.89,84.92,9447.0,74.4472,74.4472,74.4121,74.4384,9447.0
2018-05-10 14:25:00,84.92,84.93,84.9,84.93,10851.0,74.4384,74.4472,74.4209,74.4472,10851.0
2018-05-10 14:30:00,84.92,84.92,84.82,84.83,17646.0,74.4384,74.4384,74.3508,74.3595,17646.0
2018-05-10 14:35:00,84.83,84.85,84.77,84.79,28408.0,74.3595,74.3771,74.3069,74.3245,28408.0
2018-05-10 14:40:00,84.79,84.86,84.76,84.85,22338.0,74.3245,74.3858,74.2982,74.3771,22338.0
2018-05-10 14:45:00,84.85,84.94,84.85,84.9,25799.0,74.3771,74.4559,74.3771,74.4209,25799.0
2018-05-10 14:50:00,84.9,84.9,84.81,84.83,23652.0,74.4209,74.4209,74.342,74.3595,23652.0
2018-05-10 14:55:00,84.84,84.84,84.75,84.8,38929.0,74.3683,74.3683,74.2894,74.3332,38929.0
2018-05-10 15:00:00,84.8,84.82,84.61,84.61,28290.0,74.3332,74.3508,74.1667,74.1667,28290.0
2018-05-10 15:05:00,84.61,84.69,84.6,84.69,14662.0,74.1667,74.2368,74.1579,74.2368,14662.0
2018-05-10 15:10:00,84.69,84.75,84.65,84.69,92604.0,74.2368,74.2894,74.2017,74.2368,92604.0
2018-05-10 15:15:00,84.7,84.73,84.69,84.72,50337.0,74.2456,74.2719,74.2368,74.2631,50337.0
2018-05-10 15:20:00,84.72,84.73,84.69,84.73,99742.0,74.2631,74.2719,74.2368,74.2719,99742.0
2018-05-10 15:25:00,84.73,84.76,84.72,84.75,34054.0,74.2719,74.2982,74.2631,74.2894,34054.0
2018-05-10 15:30:00,84.74,84.75,84.7,84.72,33918.0,74.2806,74.2894,74.2456,74.2631,33918.0
2018-05-10 15:35:00,84.72,84.74,84.7,84.71,31281.0,74.2631,74.2806,74.2456,74.2543,31281.0
2018-05-10 15:40:00,84.71,84.71,84.65,84.65,42199.0,74.2543,74.2543,74.2017,74.2017,42199.0
2018-05-10 15:45:00,84.65,84.73,84.64,84.72,58788.0,74.2017,74.2719,74.193,74.2631,58788.0
2018-05-10 15:50:00,84.73,84.77,84.71,84.71,59755.0,74.2719,74.3069,74.2543,74.2543,59755.0
2018-05-10 15:55:00,84.7,84.71,84.56,84.68,126190.0,74.2456,74.2543,74.1229,74.228,126190.0
2018-05-11 09:30:00,84.7,85.03,84.7,84.98,21224.0,74.2456,74.5348,74.2456,74.491,21224.0
2018-05-11 09:35:00,85.03,85.09,84.92,84.92,7906.0,74.5348,74.5874,74.4384,74.4384,7906.0
2018-05-11 09:40:00,84.93,85.05,84.93,84.96,10853.0,74.4472,74.5524,74.4472,74.4735,10853.0
2018-05-11 09:45:00,84.98,85.12,84.85,84.85,14228.0,74.491,74.6137,74.3771,74.3771,14228.0
2018-05-11 09:50:00,84.87,85.04,84.86,85.0,13707.0,74.3946,74.5436,74.3858,74.5085,13707.0
2018-05-11 09:55:00,85.0,85.08,84.86,85.08,11300.0,74.5085,74.5787,74.3858,74.5787,11300.0
2018-05-11 10:00:00,85.11,85.19,85.01,85.02,16189.0,74.605,74.6751,74.5173,74.5261,16189.0
2018-05-11 10:05:00,85.05,85.05,84.94,85.02,15705.0,74.5524,74.5524,74.4559,74.5261,15705.0
2018-05-11 10:10:00,85.01,85.04,84.82,84.82,12840.0,74.5173,74.5436,74.3508,74.3508,12840.0
2018-05-11 10:15:00,84.82,84.93,84.8,84.85,14329.0,74.3508,74.4472,74.3332,74.3771,14329.0
2018-05-11 10:20:00,84.84,84.85,84.72,84.73,13758.0,74.3683,74.3771,74.2631,74.2719,13758.0
2018-05-11 10:25:00,84.74,84.76,84.61,84.71,16929.0,74.2806,74.2982,74.1667,74.2543,16929.0
2018-05-11 10:30:00,84.76,84.79,84.69,84.69,7667.0,74.2982,74.3245,74.2368,74.2368,7667.0
2018-05-11 10:35:00,84.69,84.73,84.61,84.62,11071.0,74.2368,74.2719,74.1667,74.1754,11071.0
2018-05-11 10:40:00,84.62,84.76,84.62,84.73,7483.0,74.1754,74.2982,74.1754,74.2719,7483.0
2018-05-11 10:45:00,84.73,84.79,84.71,84.72,13656.0,74.2719,74.3245,74.2543,74.2631,13656.0
2018-05-11 10:50:00,84.74,84.8,84.74,84.77,14530.0,74.2806,74.3332,74.2806,74.3069,14530.0
2018-05-11 10:55:00,84.77,84.91,84.74,84.91,16263.0,74.3069,74.4297,74.2806,74.4297,16263.0
2018-05-11 11:00:00,84.92,84.92,84.87,84.87,4447.0,74.4384,74.4384,74.3946,74.3946,4447.0
2018-05-11 11:05:00,84.88,84.92,84.86,84.86,13445.0,74.4034,74.4384,74.3858,74.3858,13445.0
2018-05-11 11:10:00,84.86,84.89,84.81,84.84,12263.0,74.3858,74.4121,74.342,74.3683,12263.0
2018-05-11 11:15:00,84.85,84.87,84.78,84.79,7425.0,74.3771,74.3946,74.3157,74.3245,7425.0
2018-05-11 11:20:00,84.78,84.91,84.77,84.87,7887.0,74.3157,74.4297,74.3069,74.3946,7887.0
2018-05-11 11:25:00,84.87,84.87,84.77,84.82,14790.0,74.3946,74.3946,74.3069,74.3508,14790.0
2018-05-11 11:30:00,84.83,84.85,84.78,84.78,9985.0,74.3595,74.3771,74.3157,74.3157,9985.0
2018-05-11 11:35:00,84.79,84.86,84.76,84.78,9275.0,74.3245,74.3858,74.2982,74.3157,9275.0
2018-05-11 11:40:00,84.77,84.84,84.76,84.81,10622.0,74.3069,74.3683,74.2982,74.342,10622.0
2018-05-11 11:45:00,84.81,84.82,84.71,84.74,11462.0,74.342,74.3508,74.2543,74.2806,11462.0
2018-05-11 11:50:00,84.74,84.79,84.68,84.7,15235.0,74.2806,74.3245,74.228,74.2456,15235.0
2018-05-11 11:55:00,84.7,84.78,84.69,84.72,8357.0,74.2456,74.3157,74.2368,74.2631,8357.0
2018-05-11 12:00:00,84.7,84.75,84.68,84.7,6960.0,74.2456,74.2894,74.228,74.2456,6960.0
2018-05-11 12:05:00,84.71,84.75,84.68,84.69,8156.0,74.2543,74.2894,74.228,74.2368,8156.0
2018-05-11 12:10:00,84.69,84.69,84.57,84.57,5386.0,74.2368,74.2368,74.1316,74.1316,5386.0
2018-05-11 12:15:00,84.56,84.61,84.48,84.48,28607.0,74.1229,74.1667,74.0527,74.0527,28607.0
2018-05-11 12:20:00,84.48,84.49,84.38,84.46,9411.0,74.0527,74.0615,73.9651,74.0352,9411.0
2018-05-11 12:25:00,84.46,84.46,84.28,84.33,20981.0,74.0352,74.0352,73.8774,73.9212,20981.0
2018-05-11 12:30:00,84.33,84.43,84.3,84.41,16616.0,73.9212,74.0089,73.8949,73.9914,16616.0
2018-05-11 12:35:00,84.42,84.46,84.38,84.4,6315.0,74.0001,74.0352,73.9651,73.9826,6315.0
2018-05-11 12:40:00,84.41,84.48,84.41,84.44,3630.0,73.9914,74.0527,73.9914,74.0177,3630.0
2018-05-11 12:45:00,84.44,84.55,84.43,84.49,9956.0,74.0177,74.1141,74.0089,74.0615,9956.0
2018-05-11 12:50:00,84.49,84.52,84.45,84.5,4421.0,74.0615,74.0878,74.0264,74.0703,4421.0
2018-05-11 12:55:00,84.52,84.53,84.48,84.48,5762.0,74.0878,74.0966,74.0527,74.0527,5762.0
2018-05-11 13:00:00,84.49,84.5,84.42,84.46,10137.0,74.0615,74.0703,74.0001,74.0352,10137.0
2018-05-11 13:05:00,84.48,84.53,84.48,84.51,4234.0,74.0527,74.0966,74.0527,74.079,4234.0
2018-05-11 13:10:00,84.51,84.51,84.44,84.47,3396.0,74.079,74.079,74.0177,74.044,3396.0
2018-05-11 13:15:00,84.48,84.49,84.44,84.45,6804.0,74.0527,74.0615,74.0177,74.0264,6804.0
2018-05-11 13:20:00,84.48,84.49,84.46,84.47,5079.0,74.0527,74.0615,74.0352,74.044,5079.0
2018-05-11 13:25:00,84.47,84.51,84.46,84.47,5400.0,74.044,74.079,74.0352,74.044,5400.0
2018-05-11 13:30:00,84.47,84.51,84.45,84.5,6641.0,74.044,74.079,74.0264,74.0703,6641.0
2018-05-11 13:35:00,84.51,84.52,84.46,84.48,5668.0,74.079,74.0878,74.0352,74.0527,5668.0
2018-05-11 13:40:00,84.47,84.49,84.41,84.44,6567.0,74.044,74.0615,73.9914,74.0177,6567.0
2018-05-11 13:45:00,84.44,84.48,84.44,84.45,6674.0,74.0177,74.0527,74.0177,74.0264,6674.0
2018-05-11 13:50:00,84.46,84.48,84.4,84.46,6777.0,74.0352,74.0527,73.9826,74.0352,6777.0
2018-05-11 13:55:00,84.48,84.49,84.48,84.48,4498.0,74.0527,74.0615,74.0527,74.0527,4498.0
2018-05-11 14:00:00,84.49,84.52,84.48,84.5,7610.0,74.0615,74.0878,74.0527,74.0703,7610.0
2018-05-11 14:05:00,84.5,84.51,84.47,84.47,7820.0,74.0703,74.079,74.044,74.044,7820.0
2018-05-11 14:10:00,84.45,84.48,84.42,84.45,8925.0,74.0264,74.0527,74.0001,74.0264,8925.0
2018-05-11 14:15:00,84.45,84.53,84.45,84.53,11569.0,74.0264,74.0966,74.0264,74.0966,11569.0
2018-05-11 14:20:00,84.52,84.54,84.49,84.5,8217.0,74.0878,74.1053,74.0615,74.0703,8217.0
2018-05-11 14:25:00,84.51,84.51,84.46,84.46,9421.0,74.079,74.079,74.0352,74.0352,9421.0
2018-05-11 14:30:00,84.45,84.49,84.44,84.48,19528.0,74.0264,74.0615,74.0177,74.0527,19528.0
2018-05-11 14:35:00,84.48,84.51,84.44,84.5,9335.0,74.0527,74.079,74.0177,74.0703,9335.0
2018-05-11 14:40:00,84.5,84.51,84.49,84.5,8703.0,74.0703,74.079,74.0615,74.0703,8703.0
2018-05-11 14:45:00,84.5,84.52,84.48,84.48,7533.0,74.0703,74.0878,74.0527,74.0527,7533.0
2018-05-11 14:50:00,84.5,84.5,84.42,84.44,7723.0,74.0703,74.0703,74.0001,74.0177,7723.0
2018-05-11 14:55:00,84.44,84.53,84.41,84.52,11147.0,74.0177,74.0966,73.9914,74.0878,11147.0
2018-05-11 15:00:00,84.51,84.55,84.49,84.5,9706.0,74.079,74.1141,74.0615,74.0703,9706.0
2018-05-11 15:05:00,84.49,84.56,84.47,84.56,9772.0,74.0615,74.1229,74.044,74.1229,9772.0
2018-05-11 15:10:00,84.55,84.58,84.53,84.55,15363.0,74.1141,74.1404,74.0966,74.1141,15363.0
2018-05-11 15:15:00,84.56,84.56,84.5,84.53,9423.0,74.1229,74.1229,74.0703,74.0966,9423.0
2018-05-11 15:20:00,84.54,84.57,84.5,84.56,14455.0,74.1053,74.1316,74.0703,74.1229,14455.0
2018-05-11 15:25:00,84.56,84.57,84.53,84.53,13253.0,74.1229,74.1316,74.0966,74.0966,13253.0
2018-05-11 15:30:00,84.53,84.56,84.51,84.54,15235.0,74.0966,74.1229,74.079,74.1053,15235.0
2018-05-11 15:35:00,84.54,84.65,84.53,84.65,21296.0,74.1053,74.2017,74.0966,74.2017,21296.0
2018-05-11 15:40:00,84.65,84.65,84.61,84.62,19627.0,74.2017,74.2017,74.1667,74.1754,19627.0
2018-05-11 15:45:00,84.61,84.63,84.57,84.62,47290.0,74.1667,74.1842,74.1316,74.1754,47290.0
2018-05-11 15:50:00,84.62,84.65,84.61,84.62,26753.0,74.1754,74.2017,74.1667,74.1754,26753.0
2018-05-11 15:55:00,84.61,84.65,84.59,84.62,111311.0,74.1667,74.2017,74.1491,74.1754,111311.0
2018-05-14 09:30:00,84.61,84.69,84.47,84.48,12103.0,74.1667,74.2368,74.044,74.0527,12103.0
2018-05-14 09:35:00,84.49,84.49,84.04,84.16,15158.0,74.0615,74.0615,73.667,73.7722,15158.0
2018-05-14 09:40:00,84.16,84.28,84.06,84.17,9407.0,73.7722,73.8774,73.6846,73.781,9407.0
2018-05-14 09:45:00,84.18,84.46,84.18,84.44,9138.0,73.7898,74.0352,73.7898,74.0177,9138.0
2018-05-14 09:50:00,84.48,84.51,84.39,84.48,4902.0,74.0527,74.079,73.9738,74.0527,4902.0
2018-05-14 09:55:00,84.47,84.55,84.46,84.48,2300.0,74.044,74.1141,74.0352,74.0527,2300.0
2018-05-14 10:00:00,84.45,84.54,84.45,84.5,4294.0,74.0264,74.1053,74.0264,74.0703,4294.0
2018-05-14 10:05:00,84.53,84.63,84.53,84.54,6601.0,74.0966,74.1842,74.0966,74.1053,6601.0
2018-05-14 10:10:00,84.54,84.65,84.54,84.56,6033.0,74.1053,74.2017,74.1053,74.1229,6033.0
2018-05-14 10:15:00,84.56,84.58,84.51,84.52,6870.0,74.1229,74.1404,74.079,74.0878,6870.0
2018-05-14 10:20:00,84.52,84.56,84.45,84.56,11283.0,74.0878,74.1229,74.0264,74.1229,11283.0
2018-05-14 10:25:00,84.56,84.6,84.52,84.54,5319.0,74.1229,74.1579,74.0878,74.1053,5319.0
2018-05-14 10:30:00,84.52,84.6,84.52,84.59,7864.0,74.0878,74.1579,74.0878,74.1491,7864.0
2018-05-14 10:35:00,84.6,84.61,84.46,84.46,9202.0,74.1579,74.1667,74.0352,74.0352,9202.0
2018-05-14 10:40:00,84.48,84.51,84.42,84.42,6800.0,74.0527,74.079,74.0001,74.0001,6800.0
2018-05-14 10:45:00,84.4,84.43,84.36,84.43,7271.0,73.9826,74.0089,73.9475,74.0089,7271.0
2018-05-14 10:50:00,84.43,84.46,84.34,84.36,9328.0,74.0089,74.0352,73.93,73.9475,9328.0
2018-05-14 10:55:00,84.34,84.46,84.32,84.38,15723.0,73.93,74.0352,73.9125,73.9651,15723.0
2018-05-14 11:00:00,84.37,84.44,84.35,84.39,10845.0,73.9563,74.0177,73.9388,73.9738,10845.0
2018-05-14 11:05:00,84.4,84.41,84.36,84.38,10143.0,73.9826,73.9914,73.9475,73.9651,10143.0
2018-05-14 11:10:00,84.38,84.42,84.36,84.37,8075.0,73.9651,74.0001,73.9475,73.9563,8075.0
2018-05-14 11:15:00,84.37,84.39,84.27,84.3,15732.0,73.9563,73.9738,73.8686,73.8949,15732.0
2018-05-14 11:20:00,84.29,84.29,84.17,84.17,34938.0,73.8862,73.8862,73.781,73.781,34938.0
2018-05-14 11:25:00,84.17,84.21,84.08,84.21,37087.0,73.781,73.8161,73.7021,73.8161,37087.0
2018-05-14 11:30:00,84.18,84.27,84.11,84.13,41113.0,73.7898,73.8686,73.7284,73.7459,41113.0
2018-05-14 11:35:00,84.15,84.16,83.98,84.05,48740.0,73.7635,73.7722,73.6144,73.6758,48740.0
2018-05-14 11:40:00,84.03,84.06,83.94,84.01,40689.0,73.6583,73.6846,73.5794,73.6407,40689.0
2018-05-14 11:45:00,84.01,84.14,84.0,84.05,25802.0,73.6407,73.7547,73.632,73.6758,25802.0
2018-05-14 11:50:00,84.05,84.13,84.04,84.12,14142.0,73.6758,73.7459,73.667,73.7372,14142.0
2018-05-14 11:55:00,84.12,84.15,84.03,84.1,35011.0,73.7372,73.7635,73.6583,73.7196,35011.0
2018-05-14 12:00:00,84.14,84.23,84.09,84.14,26041.0,73.7547,73.8336,73.7109,73.7547,26041.0
2018-05-14 12:05:00,84.14,84.2,84.08,84.15,23340.0,73.7547,73.8073,73.7021,73.7635,23340.0
2018-05-14 12:10:00,84.16,84.18,84.12,84.12,11811.0,73.7722,73.7898,73.7372,73.7372,11811.0
2018-05-14 12:15:00,84.14,84.14,84.06,84.06,10230.0,73.7547,73.7547,73.6846,73.6846,10230.0
2018-05-14 12:20:00,84.05,84.07,84.01,84.03,6655.0,73.6758,73.6933,73.6407,73.6583,6655.0
2018-05-14 12:25:00,84.04,84.07,83.99,84.0,12159.0,73.667,73.6933,73.6232,73.632,12159.0
2018-05-14 12:30:00,84.01,84.04,84.0,84.02,4235.0,73.6407,73.667,73.632,73.6495,4235.0
2018-05-14 12:35:00,84.01,84.05,83.99,84.03,9622.0,73.6407,73.6758,73.6232,73.6583,9622.0
2018-05-14 12:40:00,84.03,84.06,84.01,84.02,6006.0,73.6583,73.6846,73.6407,73.6495,6006.0
2018-05-14 12:45:00,84.05,84.1,84.05,84.08,5147.0,73.6758,73.7196,73.6758,73.7021,5147.0
2018-05-14 12:50:00,84.07,84.09,84.04,84.07,5590.0,73.6933,73.7109,73.667,73.6933,5590.0
2018-05-14 12:55:00,84.08,84.08,84.04,84.04,4362.0,73.7021,73.7021,73.667,73.667,4362.0
2018-05-14 13:00:00,84.04,84.04,84.0,84.03,10702.0,73.667,73.667,73.632,73.6583,10702.0
2018-05-14 13:05:00,84.03,84.1,84.03,84.09,2730.0,73.6583,73.7196,73.6583,73.7109,2730.0
2018-05-14 13:10:00,84.07,84.07,84.02,84.05,13353.0,73.6933,73.6933,73.6495,73.6758,13353.0
2018-05-14 13:15:00,84.04,84.05,83.91,83.93,32358.0,73.667,73.6758,73.5531,73.5706,32358.0
2018-05-14 13:20:00,83.94,83.97,83.92,83.92,14221.0,73.5794,73.6057,73.5618,73.5618,14221.0
2018-05-14 13:25:00,83.92,83.98,83.87,83.94,33707.0,73.5618,73.6144,73.518,73.5794,33707.0
2018-05-14 13:30:00,83.94,84.02,83.9,83.99,10823.0,73.5794,73.6495,73.5443,73.6232,10823.0
2018-05-14 13:35:00,84.01,84.03,84.01,84.01,2200.0,73.6407,73.6583,73.6407,73.6407,2200.0
2018-05-14 13:40:00,84.02,84.03,83.94,84.02,17064.0,73.6495,73.6583,73.5794,73.6495,17064.0
2018-05-14 13:45:00,84.01,84.01,83.99,84.01,3201.0,73.6407,73.6407,73.6232,73.6407,3201.0
2018-05-14 13:50:00,84.0,84.04,83.94,83.95,9437.0,73.632,73.667,73.5794,73.5881,9437.0
2018-05-14 13:55:00,83.95,84.02,83.95,84.02,4300.0,73.5881,73.6495,73.5881,73.6495,4300.0
2018-05-14 14:00:00,84.02,84.04,83.98,83.99,7095.0,73.6495,73.667,73.6144,73.6232,7095.0
2018-05-14 14:05:00,83.98,84.0,83.88,83.89,15170.0,73.6144,73.632,73.5268,73.5355,15170.0
2018-05-14 14:10:00,83.88,83.91,83.87,83.89,7731.0,73.5268,73.5531,73.518,73.5355,7731.0
2018-05-14 14:15:00,83.9,83.93,83.88,83.92,7438.0,73.5443,73.5706,73.5268,73.5618,7438.0
2018-05-14 14:20:00,83.92,83.94,83.91,83.91,10437.0,73.5618,73.5794,73.5531,73.5531,10437.0
2018-05-14 14:25:00,83.92,83.96,83.91,83.92,6473.0,73.5618,73.5969,73.5531,73.5618,6473.0
2018-05-14 14:30:00,83.92,83.94,83.9,83.91,12415.0,73.5618,73.5794,73.5443,73.5531,12415.0
2018-05-14 14:35:00,83.91,83.98,83.91,83.97,7438.0,73.5531,73.6144,73.5531,73.6057,7438.0
2018-05-14 14:40:00,83.98,83.98,83.91,83.93,10846.0,73.6144,73.6144,73.5531,73.5706,10846.0
2018-05-14 14:45:00,83.92,83.96,83.92,83.93,8813.0,73.5618,73.5969,73.5618,73.5706,8813.0
2018-05-14 14:50:00,83.93,83.93,83.74,83.87,29624.0,73.5706,73.5706,73.4041,73.518,29624.0
2018-05-14 14:55:00,83.9,83.94,83.79,83.8,11820.0,73.5443,73.5794,73.4479,73.4567,11820.0
2018-05-14 15:00:00,83.8,83.85,83.79,83.8,13812.0,73.4567,73.5005,73.4479,73.4567,13812.0
2018-05-14 15:05:00,83.8,83.83,83.73,83.83,10441.0,73.4567,73.483,73.3953,73.483,10441.0
2018-05-14 15:10:00,83.83,83.87,83.82,83.85,10735.0,73.483,73.518,73.4742,73.5005,10735.0
2018-05-14 15:15:00,83.85,83.85,83.78,83.79,11872.0,73.5005,73.5005,73.4391,73.4479,11872.0
2018-05-14 15:20:00,83.79,83.89,83.79,83.86,11607.0,73.4479,73.5355,73.4479,73.5093,11607.0
2018-05-14 15:25:00,83.86,83.86,83.81,83.81,14384.0,73.5093,73.5093,73.4654,73.4654,14384.0
2018-05-14 15:30:00,83.82,83.83,83.72,83.73,23932.0,73.4742,73.483,73.3865,73.3953,23932.0
2018-05-14 15:35:00,83.73,83.76,83.7,83.72,30923.0,73.3953,73.4216,73.369,73.3865,30923.0
2018-05-14 15:40:00,83.72,83.73,83.64,83.65,49164.0,73.3865,73.3953,73.3164,73.3252,49164.0
2018-05-14 15:45:00,83.66,83.66,83.58,83.61,42808.0,73.3339,73.3339,73.2638,73.2901,42808.0
2018-05-14 15:50:00,83.6,83.61,83.56,83.58,49622.0,73.2813,73.2901,73.2463,73.2638,49622.0
2018-05-14 15:55:00,83.58,83.61,83.58,83.6,108611.0,73.2638,73.2901,73.2638,73.2813,108611.0
2018-05-15 09:30:00,83.1,83.67,83.02,83.66,42587.0,73.1577,73.6595,73.0873,73.6507,42587.0
2018-05-15 09:35:00,83.62,83.82,83.51,83.64,15988.0,73.6155,73.7916,73.5187,73.6331,15988.0
2018-05-15 09:40:00,83.67,83.73,83.47,83.54,12775.0,73.6595,73.7123,73.4834,73.5451,12775.0
2018-05-15 09:45:00,83.54,83.55,83.43,83.44,9007.0,73.5451,73.5539,73.4482,73.457,9007.0
2018-05-15 09:50:00,83.43,83.48,83.38,83.4,9773.0,73.4482,73.4922,73.4042,73.4218,9773.0
2018-05-15 09:55:00,83.39,83.39,83.27,83.35,16199.0,73.413,73.413,73.3074,73.3778,16199.0
2018-05-15 10:00:00,83.35,83.4,83.26,83.36,15269.0,73.3778,73.4218,73.2986,73.3866,15269.0
2018-05-15 10:05:00,83.36,83.41,83.33,83.33,13940.0,73.3866,73.4306,73.3602,73.3602,13940.0
2018-05-15 10:10:00,83.34,83.38,83.33,83.35,8700.0,73.369,73.4042,73.3602,73.3778,8700.0
2018-05-15 10:15:00,83.35,83.35,83.18,83.31,13604.0,73.3778,73.3778,73.2281,73.3426,13604.0
2018-05-15 10:20:00,83.32,83.35,83.28,83.33,10526.0,73.3514,73.3778,73.3162,73.3602,10526.0
2018-05-15 10:25:00,83.32,83.33,83.27,83.27,9727.0,73.3514,73.3602,73.3074,73.3074,9727.0
2018-05-15 10:30:00,83.27,83.45,83.26,83.38,50293.0,73.3074,73.4658,73.2986,73.4042,50293.0
2018-05-15 10:35:00,83.38,83.58,83.37,83.52,16895.0,73.4042,73.5803,73.3954,73.5275,16895.0
2018-05-15 10:40:00,83.5,83.5,83.41,83.43,19949.0,73.5099,73.5099,73.4306,73.4482,19949.0
2018-05-15 10:45:00,83.41,83.49,83.4,83.45,35599.0,73.4306,73.5011,73.4218,73.4658,35599.0
2018-05-15 10:50:00,83.46,83.51,83.46,83.47,12424.0,73.4746,73.5187,73.4746,73.4834,12424.0
2018-05-15 10:55:00,83.45,83.53,83.44,83.46,15214.0,73.4658,73.5363,73.457,73.4746,15214.0
2018-05-15 11:00:00,83.46,83.55,83.46,83.5,26064.0,73.4746,73.5539,73.4746,73.5099,26064.0
2018-05-15 11:05:00,83.5,83.53,83.44,83.48,21040.0,73.5099,73.5363,73.457,73.4922,21040.0
2018-05-15 11:10:00,83.48,83.48,83.3,83.3,12076.0,73.4922,73.4922,73.3338,73.3338,12076.0
2018-05-15 11:15:00,83.29,83.3,83.25,83.29,11722.0,73.325,73.3338,73.2898,73.325,11722.0
2018-05-15 11:20:00,83.29,83.38,83.25,83.37,10552.0,73.325,73.4042,73.2898,73.3954,10552.0
2018-05-15 11:25:00,83.37,83.37,83.28,83.29,11383.0,73.3954,73.3954,73.3162,73.325,11383.0
2018-05-15 11:30:00,83.29,83.35,83.27,83.29,15800.0,73.325,73.3778,73.3074,73.325,15800.0
2018-05-15 11:35:00,83.28,83.32,83.26,83.32,13041.0,73.3162,73.3514,73.2986,73.3514,13041.0
2018-05-15 11:40:00,83.32,83.42,83.32,83.42,7392.0,73.3514,73.4394,73.3514,73.4394,7392.0
2018-05-15 11:45:00,83.41,83.48,83.4,83.45,10769.0,73.4306,73.4922,73.4218,73.4658,10769.0
2018-05-15 11:50:00,83.45,83.47,83.38,83.38,10011.0,73.4658,73.4834,73.4042,73.4042,10011.0
2018-05-15 11:55:00,83.38,83.41,83.18,83.19,11330.0,73.4042,73.4306,73.2281,73.2369,11330.0
2018-05-15 12:00:00,83.18,83.22,83.09,83.11,10148.0,73.2281,73.2634,73.1489,73.1665,10148.0
2018-05-15 12:05:00,83.12,83.16,83.1,83.12,11047.0,73.1753,73.2105,73.1577,73.1753,11047.0
2018-05-15 12:10:00,83.12,83.13,83.04,83.11,8760.0,73.1753,73.1841,73.1049,73.1665,8760.0
2018-05-15 12:15:00,83.11,83.11,83.05,83.06,5607.0,73.1665,73.1665,73.1137,73.1225,5607.0
2018-05-15 12:20:00,83.06,83.11,83.05,83.11,7638.0,73.1225,73.1665,73.1137,73.1665,7638.0
2018-05-15 12:25:00,83.1,83.12,83.06,83.1,9000.0,73.1577,73.1753,73.1225,73.1577,9000.0
2018-05-15 12:30:00,83.09,83.17,83.07,83.16,10603.0,73.1489,73.2193,73.1313,73.2105,10603.0
2018-05-15 12:35:00,83.17,83.24,83.17,83.21,4900.0,73.2193,73.281,73.2193,73.2546,4900.0
2018-05-15 12:40:00,83.21,83.22,83.19,83.22,7374.0,73.2546,73.2634,73.2369,73.2634,7374.0
2018-05-15 12:45:00,83.22,83.28,83.21,83.25,11722.0,73.2634,73.3162,73.2546,73.2898,11722.0
2018-05-15 12:50:00,83.26,83.26,83.19,83.21,10395.0,73.2986,73.2986,73.2369,73.2546,10395.0
2018-05-15 12:55:00,83.2,83.3,83.2,83.21,9672.0,73.2457,73.3338,73.2457,73.2546,9672.0
2018-05-15 13:00:00,83.2,83.2,83.12,83.14,10115.0,73.2457,73.2457,73.1753,73.1929,10115.0
2018-05-15 13:05:00,83.14,83.14,83.08,83.08,5565.0,73.1929,73.1929,73.1401,73.1401,5565.0
2018-05-15 13:10:00,83.1,83.12,83.07,83.07,9090.0,73.1577,73.1753,73.1313,73.1313,9090.0
2018-05-15 13:15:00,83.07,83.07,83.03,83.07,6933.0,73.1313,73.1313,73.0961,73.1313,6933.0
2018-05-15 13:20:00,83.08,83.11,83.0,83.05,9426.0,73.1401,73.1665,73.0697,73.1137,9426.0
2018-05-15 13:25:00,83.05,83.05,83.0,83.02,6365.0,73.1137,73.1137,73.0697,73.0873,6365.0
2018-05-15 13:30:00,83.02,83.11,83.02,83.1,8509.0,73.0873,73.1665,73.0873,73.1577,8509.0
2018-05-15 13:35:00,83.1,83.1,83.07,83.07,7712.0,73.1577,73.1577,73.1313,73.1313,7712.0
2018-05-15 13:40:00,83.07,83.08,83.02,83.04,9958.0,73.1313,73.1401,73.0873,73.1049,9958.0
2018-05-15 13:45:00,83.04,83.08,83.04,83.08,6660.0,73.1049,73.1401,73.1049,73.1401,6660.0
2018-05-15 13:50:00,83.08,83.08,83.04,83.05,10868.0,73.1401,73.1401,73.1049,73.1137,10868.0
2018-05-15 13:55:00,83.05,83.05,82.89,82.89,16678.0,73.1137,73.1137,72.9728,72.9728,16678.0
2018-05-15 14:00:00,82.9,82.99,82.9,82.98,10900.0,72.9816,73.0609,72.9816,73.0521,10900.0
2018-05-15 14:05:00,83.01,83.06,83.0,83.01,10200.0,73.0785,73.1225,73.0697,73.0785,10200.0
2018-05-15 14:10:00,83.02,83.08,83.01,83.06,13434.0,73.0873,73.1401,73.0785,73.1225,13434.0
2018-05-15 14:15:00,83.06,83.08,83.03,83.06,10724.0,73.1225,73.1401,73.0961,73.1225,10724.0
2018-05-15 14:20:00,83.06,83.11,83.03,83.07,10914.0,73.1225,73.1665,73.0961,73.1313,10914.0
2018-05-15 14:25:00,83.08,83.13,82.96,83.1,21963.0,73.1401,73.1841,73.0345,73.1577,21963.0
2018-05-15 14:30:00,83.1,83.22,83.1,83.17,12022.0,73.1577,73.2634,73.1577,73.2193,12022.0
2018-05-15 14:35:00,83.17,83.2,83.11,83.12,12705.0,73.2193,73.2457,73.1665,73.1753,12705.0
2018-05-15 14:40:00,83.13,83.16,83.11,83.16,8964.0,73.1841,73.2105,73.1665,73.2105,8964.0
2018-05-15 14:45:00,83.15,83.15,83.06,83.08,10256.0,73.2017,73.2017,73.1225,73.1401,10256.0
2018-05-15 14:50:00,83.07,83.14,83.07,83.14,12510.0,73.1313,73.1929,73.1313,73.1929,12510.0
2018-05-15 14:55:00,83.14,83.15,83.06,83.1,14485.0,73.1929,73.2017,73.1225,73.1577,14485.0
2018-05-15 15:00:00,83.11,83.14,83.09,83.14,11506.0,73.1665,73.1929,73.1489,73.1929,11506.0
2018-05-15 15:05:00,83.13,83.17,83.11,83.16,10219.0,73.1841,73.2193,73.1665,73.2105,10219.0
2018-05-15 15:10:00,83.16,83.17,83.1,83.11,9835.0,73.2105,73.2193,73.1577,73.1665,9835.0
2018-05-15 15:15:00,83.12,83.17,83.11,83.15,14351.0,73.1753,73.2193,73.1665,73.2017,14351.0
2018-05-15 15:20:00,83.16,83.22,83.12,83.12,17068.0,73.2105,73.2634,73.1753,73.1753,17068.0
2018-05-15 15:25:00,83.12,83.16,83.1,83.14,14259.0,73.1753,73.2105,73.1577,73.1929,14259.0
2018-05-15 15:30:00,83.14,83.19,83.12,83.19,19924.0,73.1929,73.2369,73.1753,73.2369,19924.0
2018-05-15 15:35:00,83.2,83.2,83.14,83.15,20034.0,73.2457,73.2457,73.1929,73.2017,20034.0
2018-05-15 15:40:00,83.15,83.21,83.13,83.2,27198.0,73.2017,73.2546,73.1841,73.2457,27198.0
2018-05-15 15:45:00,83.2,83.22,83.16,83.22,31546.0,73.2457,73.2634,73.2105,73.2634,31546.0
2018-05-15 15:50:00,83.22,83.34,83.22,83.29,33108.0,73.2634,73.369,73.2634,73.325,33108.0
2018-05-15 15:55:00,83.3,83.37,83.22,83.33,92711.0,73.3338,73.3954,73.2634,73.3602,92711.0
2018-05-16 09:30:00,83.63,83.75,83.4,83.54,16149.0,73.6243,73.7299,73.4218,73.5451,16149.0
2018-05-16 09:35:00,83.46,83.65,83.46,83.64,5277.0,73.4746,73.6419,73.4746,73.6331,5277.0
2018-05-16 09:40:00,83.64,83.68,83.56,83.64,6526.0,73.6331,73.6683,73.5627,73.6331,6526.0
2018-05-16 09:45:00,83.64,83.82,83.62,83.82,32157.0,73.6331,73.7916,73.6155,73.7916,32157.0
2018-05-16 09:50:00,83.82,83.89,83.78,83.81,22396.0,73.7916,73.8532,73.7564,73.7828,22396.0
2018-05-16 09:55:00,83.82,83.9,83.71,83.72,24700.0,73.7916,73.862,73.6947,73.7035,24700.0
2018-05-16 10:00:00,83.75,83.78,83.59,83.59,15081.0,73.7299,73.7564,73.5891,73.5891,15081.0
2018-05-16 10:05:00,83.65,83.7,83.63,83.63,4946.0,73.6419,73.6859,73.6243,73.6243,4946.0
2018-05-16 10:10:00,83.63,83.63,83.56,83.56,8211.0,73.6243,73.6243,73.5627,73.5627,8211.0
2018-05-16 10:15:00,83.55,83.55,83.48,83.52,28072.0,73.5539,73.5539,73.4922,73.5275,28072.0
2018-05-16 10:20:00,83.5,83.6,83.47,83.59,6036.0,73.5099,73.5979,73.4834,73.5891,6036.0
2018-05-16 10:25:00,83.59,83.59,83.48,83.48,6326.0,73.5891,73.5891,73.4922,73.4922,6326.0
2018-05-16 10:30:00,83.49,83.5,83.44,83.49,6418.0,73.5011,73.5099,73.457,73.5011,6418.0
2018-05-16 10:35:00,83.49,83.49,83.41,83.42,5759.0,73.5011,73.5011,73.4306,73.4394,5759.0
2018-05-16 10:40:00,83.43,83.48,83.43,83.44,5400.0,73.4482,73.4922,73.4482,73.457,5400.0
2018-05-16 10:45:00,83.44,83.44,83.35,83.43,9951.0,73.457,73.457,73.3778,73.4482,9951.0
2018-05-16 10:50:00,83.44,83.52,83.44,83.5,4100.0,73.457,73.5275,73.457,73.5099,4100.0
2018-05-16 10:55:00,83.5,83.5,83.42,83.45,4915.0,73.5099,73.5099,73.4394,73.4658,4915.0
2018-05-16 11:00:00,83.45,83.45,83.35,83.4,8126.0,73.4658,73.4658,73.3778,73.4218,8126.0
2018-05-16 11:05:00,83.4,83.4,83.34,83.35,5027.0,73.4218,73.4218,73.369,73.3778,5027.0
2018-05-16 11:10:00,83.36,83.43,83.25,83.43,13115.0,73.3866,73.4482,73.2898,73.4482,13115.0
2018-05-16 11:15:00,83.43,83.43,83.4,83.4,4007.0,73.4482,73.4482,73.4218,73.4218,4007.0
2018-05-16 11:20:00,83.42,83.43,83.32,83.32,12141.0,73.4394,73.4482,73.3514,73.3514,12141.0
2018-05-16 11:25:00,83.31,83.37,83.3,83.36,6572.0,73.3426,73.3954,73.3338,73.3866,6572.0
2018-05-16 11:30:00,83.37,83.39,83.36,83.36,5076.0,73.3954,73.413,73.3866,73.3866,5076.0
2018-05-16 11:35:00,83.36,83.49,83.35,83.46,5719.0,73.3866,73.5011,73.3778,73.4746,5719.0
2018-05-16 11:40:00,83.47,83.48,83.46,83.47,2900.0,73.4834,73.4922,73.4746,73.4834,2900.0
2018-05-16 11:45:00,83.47,83.48,83.43,83.48,5859.0,73.4834,73.4922,73.4482,73.4922,5859.0
2018-05-16 11:50:00,83.47,83.5,83.46,83.49,4521.0,73.4834,73.5099,73.4746,73.5011,4521.0
2018-05-16 11:55:00,83.5,83.5,83.47,83.5,2500.0,73.5099,73.5099,73.4834,73.5099,2500.0
2018-05-16 12:00:00,83.5,83.54,83.47,83.52,10069.0,73.5099,73.5451,73.4834,73.5275,10069.0
2018-05-16 12:05:00,83.55,83.59,83.53,83.54,7006.0,73.5539,73.5891,73.5363,73.5451,7006.0
2018-05-16 12:10:00,83.56,83.59,83.55,83.59,2700.0,73.5627,73.5891,73.5539,73.5891,2700.0
2018-05-16 12:15:00,83.61,83.62,83.53,83.56,5505.0,73.6067,73.6155,73.5363,73.5627,5505.0
2018-05-16 12:20:00,83.55,83.58,83.53,83.58,1910.0,73.5539,73.5803,73.5363,73.5803,1910.0
2018-05-16 12:25:00,83.6,83.61,83.59,83.61,6222.0,73.5979,73.6067,73.5891,73.6067,6222.0
2018-05-16 12:30:00,83.6,83.69,83.6,83.68,17977.0,73.5979,73.6771,73.5979,73.6683,17977.0
2018-05-16 12:35:00,83.67,83.69,83.66,83.67,13820.0,73.6595,73.6771,73.6507,73.6595,13820.0
2018-05-16 12:40:00,83.67,83.69,83.55,83.62,86564.0,73.6595,73.6771,73.5539,73.6155,86564.0
2018-05-16 12:45:00,83.63,83.65,83.56,83.63,33611.0,73.6243,73.6419,73.5627,73.6243,33611.0
2018-05-16 12:50:00,83.64,83.67,83.6,83.64,27003.0,73.6331,73.6595,73.5979,73.6331,27003.0
2018-05-16 12:55:00,83.64,83.65,83.6,83.64,21903.0,73.6331,73.6419,73.5979,73.6331,21903.0
2018-05-16 13:00:00,83.64,83.64,83.61,83.64,9837.0,73.6331,73.6331,73.6067,73.6331,9837.0
2018-05-16 13:05:00,83.64,83.64,83.6,83.6,15954.0,73.6331,73.6331,73.5979,73.5979,15954.0
2018-05-16 13:10:00,83.6,83.6,83.49,83.52,23760.0,73.5979,73.5979,73.5011,73.5275,23760.0
2018-05-16 13:15:00,83.54,83.59,83.53,83.57,10079.0,73.5451,73.5891,73.5363,73.5715,10079.0
2018-05-16 13:20:00,83.58,83.65,83.5,83.53,14221.0,73.5803,73.6419,73.5099,73.5363,14221.0
2018-05-16 13:25:00,83.54,83.6,83.53,83.56,7508.0,73.5451,73.5979,73.5363,73.5627,7508.0
2018-05-16 13:30:00,83.58,83.62,83.52,83.55,27022.0,73.5803,73.6155,73.5275,73.5539,27022.0
2018-05-16 13:35:00,83.54,83.56,83.49,83.53,11880.0,73.5451,73.5627,73.5011,73.5363,11880.0
2018-05-16 13:40:00,83.54,83.55,83.49,83.51,14975.0,73.5451,73.5539,73.5011,73.5187,14975.0
2018-05-16 13:45:00,83.51,83.53,83.5,83.52,6600.0,73.5187,73.5363,73.5099,73.5275,6600.0
2018-05-16 13:50:00,83.53,83.54,83.5,83.5,9478.0,73.5363,73.5451,73.5099,73.5099,9478.0
2018-05-16 13:55:00,83.5,83.57,83.49,83.52,49798.0,73.5099,73.5715,73.5011,73.5275,49798.0
2018-05-16 14:00:00,83.53,83.59,83.51,83.58,46337.0,73.5363,73.5891,73.5187,73.5803,46337.0
2018-05-16 14:05:00,83.59,83.59,83.54,83.57,31428.0,73.5891,73.5891,73.5451,73.5715,31428.0
2018-05-16 14:10:00,83.58,83.62,83.55,83.61,108678.0,73.5803,73.6155,73.5539,73.6067,108678.0
2018-05-16 14:15:00,83.62,83.68,83.59,83.65,38173.0,73.6155,73.6683,73.5891,73.6419,38173.0
2018-05-16 14:20:00,83.65,83.68,83.58,83.6,20571.0,73.6419,73.6683,73.5803,73.5979,20571.0
2018-05-16 14:25:00,83.6,83.64,83.55,83.63,24892.0,73.5979,73.6331,73.5539,73.6243,24892.0
2018-05-16 14:30:00,83.63,83.64,83.58,83.61,22791.0,73.6243,73.6331,73.5803,73.6067,22791.0
2018-05-16 14:35:00,83.61,83.65,83.59,83.62,20095.0,73.6067,73.6419,73.5891,73.6155,20095.0
2018-05-16 14:40:00,83.62,83.62,83.52,83.56,40187.0,73.6155,73.6155,73.5275,73.5627,40187.0
2018-05-16 14:45:00,83.56,83.61,83.54,83.57,12153.0,73.5627,73.6067,73.5451,73.5715,12153.0
2018-05-16 14:50:00,83.57,83.57,83.48,83.54,27500.0,73.5715,73.5715,73.4922,73.5451,27500.0
2018-05-16 14:55:00,83.54,83.63,83.52,83.61,27430.0,73.5451,73.6243,73.5275,73.6067,27430.0
2018-05-16 15:00:00,83.59,83.59,83.41,83.48,12028.0,73.5891,73.5891,73.4306,73.4922,12028.0
2018-05-16 15:05:00,83.48,83.55,83.45,83.51,15429.0,73.4922,73.5539,73.4658,73.5187,15429.0
2018-05-16 15:10:00,83.5,83.52,83.46,83.48,18024.0,73.5099,73.5275,73.4746,73.4922,18024.0
2018-05-16 15:15:00,83.47,83.56,83.47,83.54,13950.0,73.4834,73.5627,73.4834,73.5451,13950.0
2018-05-16 15:20:00,83.53,83.59,83.5,83.51,27691.0,73.5363,73.5891,73.5099,73.5187,27691.0
2018-05-16 15:25:00,83.52,83.56,83.5,83.52,33744.0,73.5275,73.5627,73.5099,73.5275,33744.0
2018-05-16 15:30:00,83.51,83.51,83.43,83.49,12195.0,73.5187,73.5187,73.4482,73.5011,12195.0
2018-05-16 15:35:00,83.5,83.51,83.46,83.51,10864.0,73.5099,73.5187,73.4746,73.5187,10864.0
2018-05-16 15:40:00,83.51,83.51,83.47,83.49,9831.0,73.5187,73.5187,73.4834,73.5011,9831.0
2018-05-16 15:45:00,83.48,83.49,83.43,83.45,41585.0,73.4922,73.5011,73.4482,73.4658,41585.0
2018-05-16 15:50:00,83.46,83.54,83.45,83.5,29201.0,73.4746,73.5451,73.4658,73.5099,29201.0
2018-05-16 15:55:00,83.52,83.59,83.48,83.56,76586.0,73.5275,73.5891,73.4922,73.5627,76586.0
2018-05-17 09:30:00,83.43,83.74,83.43,83.63,18007.0,73.4482,73.7211,73.4482,73.6243,18007.0
2018-05-17 09:35:00,83.61,83.88,83.59,83.6,19659.0,73.6067,73.8444,73.5891,73.5979,19659.0
2018-05-17 09:40:00,83.59,83.81,83.48,83.52,40194.0,73.5891,73.7828,73.4922,73.5275,40194.0
2018-05-17 09:45:00,83.57,83.59,83.41,83.53,19450.0,73.5715,73.5891,73.4306,73.5363,19450.0
2018-05-17 09:50:00,83.53,83.53,83.37,83.47,11028.0,73.5363,73.5363,73.3954,73.4834,11028.0
2018-05-17 09:55:00,83.46,83.46,83.34,83.36,9857.0,73.4746,73.4746,73.369,73.3866,9857.0
2018-05-17 10:00:00,83.36,83.46,83.36,83.4,13847.0,73.3866,73.4746,73.3866,73.4218,13847.0
2018-05-17 10:05:00,83.39,83.55,83.39,83.51,14943.0,73.413,73.5539,73.413,73.5187,14943.0
2018-05-17 10:10:00,83.5,83.59,83.5,83.52,16055.0,73.5099,73.5891,73.5099,73.5275,16055.0
2018-05-17 10:15:00,83.52,83.54,83.44,83.49,12919.0,73.5275,73.5451,73.457,73.5011,12919.0
2018-05-17 10:20:00,83.5,83.56,83.47,83.53,16919.0,73.5099,73.5627,73.4834,73.5363,16919.0
2018-05-17 10:25:00,83.53,83.53,83.4,83.4,20139.0,73.5363,73.5363,73.4218,73.4218,20139.0
2018-05-17 10:30:00,83.4,83.41,83.28,83.37,24132.0,73.4218,73.4306,73.3162,73.3954,24132.0
2018-05-17 10:35:00,83.37,83.43,83.33,83.37,20061.0,73.3954,73.4482,73.3602,73.3954,20061.0
2018-05-17 10:40:00,83.38,83.38,83.34,83.38,21240.0,73.4042,73.4042,73.369,73.4042,21240.0
2018-05-17 10:45:00,83.37,83.39,83.28,83.29,21749.0,73.3954,73.413,73.3162,73.325,21749.0
2018-05-17 10:50:00,83.28,83.3,83.22,83.29,16933.0,73.3162,73.3338,73.2634,73.325,16933.0
2018-05-17 10:55:00,83.29,83.3,83.2,83.2,17980.0,73.325,73.3338,73.2457,73.2457,17980.0
2018-05-17 11:00:00,83.2,83.26,83.17,83.18,28022.0,73.2457,73.2986,73.2193,73.2281,28022.0
2018-05-17 11:05:00,83.19,83.25,83.13,83.15,33986.0,73.2369,73.2898,73.1841,73.2017,33986.0
2018-05-17 11:10:00,83.14,83.17,83.1,83.11,18982.0,73.1929,73.2193,73.1577,73.1665,18982.0
2018-05-17 11:15:00,83.12,83.23,83.05,83.14,23325.0,73.1753,73.2722,73.1137,73.1929,23325.0
2018-05-17 11:20:00,83.14,83.22,83.11,83.2,37522.0,73.1929,73.2634,73.1665,73.2457,37522.0
2018-05-17 11:25:00,83.21,83.31,83.18,83.31,21786.0,73.2546,73.3426,73.2281,73.3426,21786.0
2018-05-17 11:30:00,83.32,83.35,83.22,83.27,19784.0,73.3514,73.3778,73.2634,73.3074,19784.0
2018-05-17 11:35:00,83.28,83.3,83.24,83.29,26112.0,73.3162,73.3338,73.281,73.325,26112.0
2018-05-17 11:40:00,83.29,83.31,83.29,83.3,8197.0,73.325,73.3426,73.325,73.3338,8197.0
2018-05-17 11:45:00,83.3,83.31,83.27,83.29,9183.0,73.3338,73.3426,73.3074,73.325,9183.0
2018-05-17 11:50:00,83.29,83.32,83.2,83.22,17477.0,73.325,73.3514,73.2457,73.2634,17477.0
2018-05-17 11:55:00,83.21,83.25,83.2,83.22,22911.0,73.2546,73.2898,73.2457,73.2634,22911.0
2018-05-17 12:00:00,83.22,83.23,83.15,83.2,23233.0,73.2634,73.2722,73.2017,73.2457,23233.0
2018-05-17 12:05:00,83.2,83.2,83.13,83.14,7853.0,73.2457,73.2457,73.1841,73.1929,7853.0
2018-05-17 12:10:00,83.14,83.18,83.11,83.17,13555.0,73.1929,73.2281,73.1665,73.2193,13555.0
2018-05-17 12:15:00,83.16,83.16,83.1,83.13,33521.0,73.2105,73.2105,73.1577,73.1841,33521.0
2018-05-17 12:20:00,83.12,83.13,83.09,83.09,21978.0,73.1753,73.1841,73.1489,73.1489,21978.0
2018-05-17 12:25:00,83.09,83.1,83.07,83.07,12404.0,73.1489,73.1577,73.1313,73.1313,12404.0
2018-05-17 12:30:00,83.07,83.14,83.05,83.14,11691.0,73.1313,73.1929,73.1137,73.1929,11691.0
2018-05-17 12:35:00,83.14,83.22,83.13,83.17,9047.0,73.1929,73.2634,73.1841,73.2193,9047.0
2018-05-17 12:40:00,83.17,83.17,83.06,83.11,14933.0,73.2193,73.2193,73.1225,73.1665,14933.0
2018-05-17 12:45:00,83.11,83.11,83.05,83.07,6301.0,73.1665,73.1665,73.1137,73.1313,6301.0
2018-05-17 12:50:00,83.07,83.12,83.04,83.1,4501.0,73.1313,73.1753,73.1049,73.1577,4501.0
2018-05-17 12:55:00,83.1,83.17,83.08,83.13,7984.0,73.1577,73.2193,73.1401,73.1841,7984.0
2018-05-17 13:00:00,83.13,83.17,83.11,83.16,4840.0,73.1841,73.2193,73.1665,73.2105,4840.0
2018-05-17 13:05:00,83.16,83.21,83.16,83.21,5062.0,73.2105,73.2546,73.2105,73.2546,5062.0
2018-05-17 13:10:00,83.21,83.21,83.12,83.14,9712.0,73.2546,73.2546,73.1753,73.1929,9712.0
2018-05-17 13:15:00,83.15,83.17,83.14,83.16,5583.0,73.2017,73.2193,73.1929,73.2105,5583.0
2018-05-17 13:20:00,83.16,83.22,83.16,83.17,8650.0,73.2105,73.2634,73.2105,73.2193,8650.0
2018-05-17 13:25:00,83.18,83.2,83.18,83.2,6600.0,73.2281,73.2457,73.2281,73.2457,6600.0
2018-05-17 13:30:00,83.2,83.22,83.18,83.2,6292.0,73.2457,73.2634,73.2281,73.2457,6292.0
2018-05-17 13:35:00,83.2,83.2,83.17,83.19,8477.0,73.2457,73.2457,73.2193,73.2369,8477.0
2018-05-17 13:40:00,83.2,83.2,83.12,83.12,6199.0,73.2457,73.2457,73.1753,73.1753,6199.0
2018-05-17 13:45:00,83.12,83.12,83.09,83.12,5350.0,73.1753,73.1753,73.1489,73.1753,5350.0
2018-05-17 13:50:00,83.12,83.12,82.98,82.99,9383.0,73.1753,73.1753,73.0521,73.0609,9383.0
2018-05-17 13:55:00,82.99,83.0,82.93,82.95,6089.0,73.0609,73.0697,73.0081,73.0257,6089.0
2018-05-17 14:00:00,82.95,83.0,82.84,82.88,18938.0,73.0257,73.0697,72.9288,72.964,18938.0
2018-05-17 14:05:00,82.86,82.86,82.81,82.85,12450.0,72.9464,72.9464,72.9024,72.9376,12450.0
2018-05-17 14:10:00,82.84,82.85,82.8,82.83,6450.0,72.9288,72.9376,72.8936,72.92,6450.0
2018-05-17 14:15:00,82.83,82.91,82.82,82.91,9502.0,72.92,72.9904,72.9112,72.9904,9502.0
2018-05-17 14:20:00,82.92,82.94,82.87,82.88,7247.0,72.9992,73.0169,72.9552,72.964,7247.0
2018-05-17 14:25:00,82.88,82.91,82.85,82.9,8936.0,72.964,72.9904,72.9376,72.9816,8936.0
2018-05-17 14:30:00,82.91,82.94,82.87,82.91,11785.0,72.9904,73.0169,72.9552,72.9904,11785.0
2018-05-17 14:35:00,82.91,82.93,82.88,82.88,10720.0,72.9904,73.0081,72.964,72.964,10720.0
2018-05-17 14:40:00,82.89,82.91,82.87,82.87,6425.0,72.9728,72.9904,72.9552,72.9552,6425.0
2018-05-17 14:45:00,82.87,82.89,82.83,82.89,8254.0,72.9552,72.9728,72.92,72.9728,8254.0
2018-05-17 14:50:00,82.89,82.92,82.89,82.91,9368.0,72.9728,72.9992,72.9728,72.9904,9368.0
2018-05-17 14:55:00,82.92,82.98,82.91,82.98,18078.0,72.9992,73.0521,72.9904,73.0521,18078.0
2018-05-17 15:00:00,82.98,82.99,82.97,82.97,11361.0,73.0521,73.0609,73.0433,73.0433,11361.0
2018-05-17 15:05:00,82.98,83.04,82.98,83.02,8666.0,73.0521,73.1049,73.0521,73.0873,8666.0
2018-05-17 15:10:00,83.03,83.03,82.98,83.02,12128.0,73.0961,73.0961,73.0521,73.0873,12128.0
2018-05-17 15:15:00,83.01,83.01,82.95,83.0,6532.0,73.0785,73.0785,73.0257,73.0697,6532.0
2018-05-17 15:20:00,83.01,83.06,83.01,83.05,13550.0,73.0785,73.1225,73.0785,73.1137,13550.0
2018-05-17 15:25:00,83.04,83.06,82.93,82.94,18878.0,73.1049,73.1225,73.0081,73.0169,18878.0
2018-05-17 15:30:00,82.94,82.96,82.92,82.95,18599.0,73.0169,73.0345,72.9992,73.0257,18599.0
2018-05-17 15:35:00,82.96,83.02,82.96,83.02,15432.0,73.0345,73.0873,73.0345,73.0873,15432.0
2018-05-17 15:40:00,83.03,83.05,82.96,82.96,42084.0,73.0961,73.1137,73.0345,73.0345,42084.0
2018-05-17 15:45:00,82.97,83.06,82.96,83.06,18954.0,73.0433,73.1225,73.0345,73.1225,18954.0
2018-05-17 15:50:00,83.07,83.07,82.98,83.02,37951.0,73.1313,73.1313,73.0521,73.0873,37951.0
2018-05-17 15:55:00,83.02,83.08,83.0,83.02,122597.0,73.0873,73.1401,73.0697,73.0873,122597.0
2018-05-18 09:30:00,83.04,83.42,82.95,83.1,98242.0,73.1049,73.4394,73.0257,73.1577,98242.0
2018-05-18 09:35:00,83.1,83.19,82.89,82.9,16708.0,73.1577,73.2369,72.9728,72.9816,16708.0
2018-05-18 09:40:00,82.9,83.03,82.87,82.91,12156.0,72.9816,73.0961,72.9552,72.9904,12156.0
2018-05-18 09:45:00,82.91,82.91,82.72,82.75,26389.0,72.9904,72.9904,72.8232,72.8496,26389.0
2018-05-18 09:50:00,82.77,82.81,82.65,82.7,16887.0,72.8672,72.9024,72.7616,72.8056,16887.0
2018-05-18 09:55:00,82.7,82.71,82.53,82.57,16382.0,72.8056,72.8144,72.6559,72.6911,16382.0
2018-05-18 10:00:00,82.53,82.56,82.45,82.5,14307.0,72.6559,72.6823,72.5855,72.6295,14307.0
2018-05-18 10:05:00,82.5,82.5,82.21,82.23,38437.0,72.6295,72.6295,72.3742,72.3918,38437.0
2018-05-18 10:10:00,82.23,82.24,82.09,82.15,31717.0,72.3918,72.4006,72.2686,72.3214,31717.0
2018-05-18 10:15:00,82.16,82.21,82.13,82.17,40666.0,72.3302,72.3742,72.3038,72.339,40666.0
2018-05-18 10:20:00,82.17,82.28,82.15,82.26,45521.0,72.339,72.4358,72.3214,72.4182,45521.0
2018-05-18 10:25:00,82.26,82.26,82.15,82.16,19766.0,72.4182,72.4182,72.3214,72.3302,19766.0
2018-05-18 10:30:00,82.15,82.3,82.14,82.24,24519.0,72.3214,72.4534,72.3126,72.4006,24519.0
2018-05-18 10:35:00,82.25,82.31,82.22,82.26,22160.0,72.4094,72.4622,72.383,72.4182,22160.0
2018-05-18 10:40:00,82.27,82.33,82.21,82.31,16827.0,72.427,72.4798,72.3742,72.4622,16827.0
2018-05-18 10:45:00,82.31,82.4,82.3,82.31,31439.0,72.4622,72.5415,72.4534,72.4622,31439.0
2018-05-18 10:50:00,82.32,82.33,82.2,82.29,50800.0,72.471,72.4798,72.3654,72.4446,50800.0
2018-05-18 10:55:00,82.29,82.38,82.22,82.33,40476.0,72.4446,72.5239,72.383,72.4798,40476.0
2018-05-18 11:00:00,82.34,82.36,82.28,82.33,18386.0,72.4886,72.5062,72.4358,72.4798,18386.0
2018-05-18 11:05:00,82.32,82.32,82.22,82.23,13467.0,72.471,72.471,72.383,72.3918,13467.0
2018-05-18 11:10:00,82.22,82.25,82.09,82.13,28937.0,72.383,72.4094,72.2686,72.3038,28937.0
2018-05-18 11:15:00,82.12,82.16,82.05,82.16,18573.0,72.295,72.3302,72.2333,72.3302,18573.0
2018-05-18 11:20:00,82.16,82.22,82.13,82.18,14953.0,72.3302,72.383,72.3038,72.3478,14953.0
2018-05-18 11:25:00,82.16,82.17,81.99,82.13,45050.0,72.3302,72.339,72.1805,72.3038,45050.0
2018-05-18 11:30:00,82.13,82.16,81.97,82.13,75315.0,72.3038,72.3302,72.1629,72.3038,75315.0
2018-05-18 11:35:00,82.14,82.17,82.08,82.09,27654.0,72.3126,72.339,72.2597,72.2686,27654.0
2018-05-18 11:40:00,82.09,82.24,82.07,82.23,26559.0,72.2686,72.4006,72.2509,72.3918,26559.0
2018-05-18 11:45:00,82.23,82.3,82.14,82.23,52873.0,72.3918,72.4534,72.3126,72.3918,52873.0
2018-05-18 11:50:00,82.24,82.35,82.22,82.35,25734.0,72.4006,72.4974,72.383,72.4974,25734.0
2018-05-18 11:55:00,82.35,82.4,82.31,82.34,21778.0,72.4974,72.5415,72.4622,72.4886,21778.0
2018-05-18 12:00:00,82.35,82.43,82.35,82.37,17731.0,72.4974,72.5679,72.4974,72.5151,17731.0
2018-05-18 12:05:00,82.35,82.42,82.31,82.36,25330.0,72.4974,72.5591,72.4622,72.5062,25330.0
2018-05-18 12:10:00,82.36,82.43,82.34,82.34,20763.0,72.5062,72.5679,72.4886,72.4886,20763.0
2018-05-18 12:15:00,82.34,82.42,82.33,82.39,31436.0,72.4886,72.5591,72.4798,72.5327,31436.0
2018-05-18 12:20:00,82.38,82.38,82.31,82.37,37932.0,72.5239,72.5239,72.4622,72.5151,37932.0
2018-05-18 12:25:00,82.36,82.37,82.25,82.25,15891.0,72.5062,72.5151,72.4094,72.4094,15891.0
2018-05-18 12:30:00,82.26,82.29,82.22,82.28,13230.0,72.4182,72.4446,72.383,72.4358,13230.0
2018-05-18 12:35:00,82.28,82.3,82.24,82.3,7563.0,72.4358,72.4534,72.4006,72.4534,7563.0
2018-05-18 12:40:00,82.29,82.3,82.25,82.26,9501.0,72.4446,72.4534,72.4094,72.4182,9501.0
2018-05-18 12:45:00,82.27,82.32,82.27,82.31,10256.0,72.427,72.471,72.427,72.4622,10256.0
2018-05-18 12:50:00,82.31,82.37,82.3,82.35,10728.0,72.4622,72.5151,72.4534,72.4974,10728.0
2018-05-18 12:55:00,82.35,82.39,82.31,82.31,16956.0,72.4974,72.5327,72.4622,72.4622,16956.0
2018-05-18 13:00:00,82.31,82.32,82.27,82.32,7217.0,72.4622,72.471,72.427,72.471,7217.0
2018-05-18 13:05:00,82.32,82.36,82.32,82.34,6786.0,72.471,72.5062,72.471,72.4886,6786.0
2018-05-18 13:10:00,82.35,82.36,82.33,82.34,6344.0,72.4974,72.5062,72.4798,72.4886,6344.0
2018-05-18 13:15:00,82.34,82.41,82.33,82.39,14300.0,72.4886,72.5503,72.4798,72.5327,14300.0
2018-05-18 13:20:00,82.39,82.39,82.36,82.39,11372.0,72.5327,72.5327,72.5062,72.5327,11372.0
2018-05-18 13:25:00,82.38,82.39,82.31,82.31,16400.0,72.5239,72.5327,72.4622,72.4622,16400.0
2018-05-18 13:30:00,82.31,82.32,82.26,82.27,9117.0,72.4622,72.471,72.4182,72.427,9117.0
2018-05-18 13:35:00,82.27,82.28,82.24,82.26,7131.0,72.427,72.4358,72.4006,72.4182,7131.0
2018-05-18 13:40:00,82.26,82.33,82.26,82.28,11839.0,72.4182,72.4798,72.4182,72.4358,11839.0
2018-05-18 13:45:00,82.28,82.32,82.27,82.31,7126.0,72.4358,72.471,72.427,72.4622,7126.0
2018-05-18 13:50:00,82.31,82.31,82.27,82.29,7233.0,72.4622,72.4622,72.427,72.4446,7233.0
2018-05-18 13:55:00,82.29,82.36,82.28,82.34,13369.0,72.4446,72.5062,72.4358,72.4886,13369.0
2018-05-18 14:00:00,82.34,82.36,82.33,82.36,8422.0,72.4886,72.5062,72.4798,72.5062,8422.0
2018-05-18 14:05:00,82.35,82.43,82.33,82.43,13728.0,72.4974,72.5679,72.4798,72.5679,13728.0
2018-05-18 14:10:00,82.43,82.46,82.38,82.43,34991.0,72.5679,72.5943,72.5239,72.5679,34991.0
2018-05-18 14:15:00,82.42,82.47,82.37,82.44,31398.0,72.5591,72.6031,72.5151,72.5767,31398.0
2018-05-18 14:20:00,82.44,82.5,82.44,82.5,11370.0,72.5767,72.6295,72.5767,72.6295,11370.0
2018-05-18 14:25:00,82.51,82.53,82.5,82.52,9448.0,72.6383,72.6559,72.6295,72.6471,9448.0
2018-05-18 14:30:00,82.51,82.55,82.46,82.54,17693.0,72.6383,72.6735,72.5943,72.6647,17693.0
2018-05-18 14:35:00,82.53,82.53,82.51,82.51,9548.0,72.6559,72.6559,72.6383,72.6383,9548.0
2018-05-18 14:40:00,82.51,82.53,82.49,82.52,11016.0,72.6383,72.6559,72.6207,72.6471,11016.0
2018-05-18 14:45:00,82.51,82.51,82.44,82.46,22347.0,72.6383,72.6383,72.5767,72.5943,22347.0
2018-05-18 14:50:00,82.47,82.47,82.45,82.45,10671.0,72.6031,72.6031,72.5855,72.5855,10671.0
2018-05-18 14:55:00,82.45,82.47,82.44,82.45,16420.0,72.5855,72.6031,72.5767,72.5855,16420.0
2018-05-18 15:00:00,82.45,82.46,82.36,82.36,16601.0,72.5855,72.5943,72.5062,72.5062,16601.0
2018-05-18 15:05:00,82.36,82.42,82.34,82.39,21816.0,72.5062,72.5591,72.4886,72.5327,21816.0
2018-05-18 15:10:00,82.38,82.38,82.33,82.36,24094.0,72.5239,72.5239,72.4798,72.5062,24094.0
2018-05-18 15:15:00,82.37,82.39,82.33,82.33,11483.0,72.5151,72.5327,72.4798,72.4798,11483.0
2018-05-18 15:20:00,82.33,82.35,82.27,82.27,25653.0,72.4798,72.4974,72.427,72.427,25653.0
2018-05-18 15:25:00,82.27,82.33,82.25,82.33,25660.0,72.427,72.4798,72.4094,72.4798,25660.0
2018-05-18 15:30:00,82.33,82.34,82.29,82.34,39672.0,72.4798,72.4886,72.4446,72.4886,39672.0
2018-05-18 15:35:00,82.34,82.38,82.33,82.37,21183.0,72.4886,72.5239,72.4798,72.5151,21183.0
2018-05-18 15:40:00,82.37,82.39,82.35,82.38,34175.0,72.5151,72.5327,72.4974,72.5239,34175.0
2018-05-18 15:45:00,82.38,82.44,82.37,82.4,78344.0,72.5239,72.5767,72.5151,72.5415,78344.0
2018-05-18 15:50:00,82.39,82.45,82.37,82.4,66856.0,72.5327,72.5855,72.5151,72.5415,66856.0
2018-05-18 15:55:00,82.4,82.42,82.31,82.34,108114.0,72.5415,72.5591,72.4622,72.4886,108114.0
2018-05-21 09:30:00,82.65,83.03,82.65,82.85,24585.0,72.7616,73.0961,72.7616,72.9376,24585.0
2018-05-21 09:35:00,82.83,83.06,82.83,83.0,6027.0,72.92,73.1225,72.92,73.0697,6027.0
2018-05-21 09:40:00,82.99,83.02,82.94,82.96,4835.0,73.0609,73.0873,73.0169,73.0345,4835.0
2018-05-21 09:45:00,83.03,83.05,82.84,82.88,10687.0,73.0961,73.1137,72.9288,72.964,10687.0
2018-05-21 09:50:00,82.91,82.91,82.81,82.85,13998.0,72.9904,72.9904,72.9024,72.9376,13998.0
2018-05-21 09:55:00,82.84,82.85,82.6,82.68,32437.0,72.9288,72.9376,72.7175,72.788,32437.0
2018-05-21 10:00:00,82.7,82.84,82.57,82.79,15599.0,72.8056,72.9288,72.6911,72.8848,15599.0
2018-05-21 10:05:00,82.75,82.96,82.73,82.92,8812.0,72.8496,73.0345,72.832,72.9992,8812.0
2018-05-21 10:10:00,82.94,82.96,82.79,82.96,10105.0,73.0169,73.0345,72.8848,73.0345,10105.0
2018-05-21 10:15:00,82.95,82.97,82.88,82.97,9277.0,73.0257,73.0433,72.964,73.0433,9277.0
2018-05-21 10:20:00,82.98,82.98,82.85,82.88,12783.0,73.0521,73.0521,72.9376,72.964,12783.0
2018-05-21 10:25:00,82.88,82.88,82.78,82.79,10837.0,72.964,72.964,72.876,72.8848,10837.0
2018-05-21 10:30:00,82.79,82.97,82.79,82.97,13936.0,72.8848,73.0433,72.8848,73.0433,13936.0
2018-05-21 10:35:00,82.98,83.02,82.93,82.95,9162.0,73.0521,73.0873,73.0081,73.0257,9162.0
2018-05-21 10:40:00,82.95,83.03,82.95,83.01,13036.0,73.0257,73.0961,73.0257,73.0785,13036.0
2018-05-21 10:45:00,83.01,83.06,82.99,83.04,9830.0,73.0785,73.1225,73.0609,73.1049,9830.0
2018-05-21 10:50:00,83.03,83.03,82.97,83.01,8591.0,73.0961,73.0961,73.0433,73.0785,8591.0
2018-05-21 10:55:00,83.01,83.05,82.99,83.02,23948.0,73.0785,73.1137,73.0609,73.0873,23948.0
2018-05-21 11:00:00,83.02,83.02,82.93,82.93,10320.0,73.0873,73.0873,73.0081,73.0081,10320.0
2018-05-21 11:05:00,82.91,82.94,82.88,82.91,5511.0,72.9904,73.0169,72.964,72.9904,5511.0
2018-05-21 11:10:00,82.93,82.98,82.91,82.94,8840.0,73.0081,73.0521,72.9904,73.0169,8840.0
2018-05-21 11:15:00,82.94,83.01,82.92,83.01,8463.0,73.0169,73.0785,72.9992,73.0785,8463.0
2018-05-21 11:20:00,83.01,83.03,82.96,82.96,8441.0,73.0785,73.0961,73.0345,73.0345,8441.0
2018-05-21 11:25:00,82.96,82.96,82.75,82.78,29616.0,73.0345,73.0345,72.8496,72.876,29616.0
2018-05-21 11:30:00,82.79,82.82,82.75,82.76,9647.0,72.8848,72.9112,72.8496,72.8584,9647.0
2018-05-21 11:35:00,82.76,82.76,82.65,82.65,11627.0,72.8584,72.8584,72.7616,72.7616,11627.0
2018-05-21 11:40:00,82.66,82.73,82.65,82.68,9553.0,72.7704,72.832,72.7616,72.788,9553.0
2018-05-21 11:45:00,82.68,82.75,82.66,82.71,9806.0,72.788,72.8496,72.7704,72.8144,9806.0
2018-05-21 11:50:00,82.7,82.73,82.67,82.71,11422.0,72.8056,72.832,72.7792,72.8144,11422.0
2018-05-21 11:55:00,82.72,82.75,82.71,82.75,8812.0,72.8232,72.8496,72.8144,72.8496,8812.0
2018-05-21 12:00:00,82.79,82.8,82.76,82.78,8401.0,72.8848,72.8936,72.8584,72.876,8401.0
2018-05-21 12:05:00,82.78,82.8,82.71,82.75,10301.0,72.876,72.8936,72.8144,72.8496,10301.0
2018-05-21 12:10:00,82.76,82.9,82.74,82.86,16956.0,72.8584,72.9816,72.8408,72.9464,16956.0
2018-05-21 12:15:00,82.87,82.91,82.78,82.8,20816.0,72.9552,72.9904,72.876,72.8936,20816.0
2018-05-21 12:20:00,82.8,82.83,82.79,82.83,9740.0,72.8936,72.92,72.8848,72.92,9740.0
2018-05-21 12:25:00,82.83,82.85,82.79,82.8,8149.0,72.92,72.9376,72.8848,72.8936,8149.0
2018-05-21 12:30:00,82.81,82.88,82.8,82.84,6576.0,72.9024,72.964,72.8936,72.9288,6576.0
2018-05-21 12:35:00,82.86,82.88,82.8,82.8,8737.0,72.9464,72.964,72.8936,72.8936,8737.0
2018-05-21 12:40:00,82.8,82.81,82.77,82.79,8148.0,72.8936,72.9024,72.8672,72.8848,8148.0
2018-05-21 12:45:00,82.79,82.8,82.75,82.75,4506.0,72.8848,72.8936,72.8496,72.8496,4506.0
2018-05-21 12:50:00,82.75,82.8,82.75,82.75,29908.0,72.8496,72.8936,72.8496,72.8496,29908.0
2018-05-21 12:55:00,82.76,82.81,82.75,82.8,16406.0,72.8584,72.9024,72.8496,72.8936,16406.0
2018-05-21 13:00:00,82.8,82.84,82.79,82.83,11203.0,72.8936,72.9288,72.8848,72.92,11203.0
2018-05-21 13:05:00,82.83,82.83,82.74,82.81,9222.0,72.92,72.92,72.8408,72.9024,9222.0
2018-05-21 13:10:00,82.82,82.83,82.79,82.79,7500.0,72.9112,72.92,72.8848,72.8848,7500.0
2018-05-21 13:15:00,82.78,82.82,82.77,82.8,9243.0,72.876,72.9112,72.8672,72.8936,9243.0
2018-05-21 13:20:00,82.8,82.81,82.77,82.77,5600.0,72.8936,72.9024,72.8672,72.8672,5600.0
2018-05-21 13:25:00,82.78,82.81,82.75,82.81,6405.0,72.876,72.9024,72.8496,72.9024,6405.0
2018-05-21 13:30:00,82.81,82.86,82.76,82.78,8975.0,72.9024,72.9464,72.8584,72.876,8975.0
2018-05-21 13:35:00,82.78,82.81,82.78,82.8,5100.0,72.876,72.9024,72.876,72.8936,5100.0
2018-05-21 13:40:00,82.8,82.81,82.74,82.76,17768.0,72.8936,72.9024,72.8408,72.8584,17768.0
2018-05-21 13:45:00,82.77,82.8,82.76,82.78,10279.0,72.8672,72.8936,72.8584,72.876,10279.0
2018-05-21 13:50:00,82.79,82.85,82.79,82.84,6251.0,72.8848,72.9376,72.8848,72.9288,6251.0
2018-05-21 13:55:00,82.85,82.88,82.84,82.87,9415.0,72.9376,72.964,72.9288,72.9552,9415.0
2018-05-21 14:00:00,82.86,82.88,82.83,82.88,10692.0,72.9464,72.964,72.92,72.964,10692.0
2018-05-21 14:05:00,82.88,82.9,82.85,82.9,10189.0,72.964,72.9816,72.9376,72.9816,10189.0
2018-05-21 14:10:00,82.9,82.91,82.87,82.89,16440.0,72.9816,72.9904,72.9552,72.9728,16440.0
2018-05-21 14:15:00,82.89,82.94,82.87,82.94,11596.0,72.9728,73.0169,72.9552,73.0169,11596.0
2018-05-21 14:20:00,82.93,83.01,82.93,83.0,16419.0,73.0081,73.0785,73.0081,73.0697,16419.0
2018-05-21 14:25:00,83.0,83.04,83.0,83.02,34630.0,73.0697,73.1049,73.0697,73.0873,34630.0
2018-05-21 14:30:00,83.01,83.01,82.96,82.99,12152.0,73.0785,73.0785,73.0345,73.0609,12152.0
2018-05-21 14:35:00,82.99,83.01,82.96,82.98,10123.0,73.0609,73.0785,73.0345,73.0521,10123.0
2018-05-21 14:40:00,82.97,82.98,82.93,82.97,10100.0,73.0433,73.0521,73.0081,73.0433,10100.0
2018-05-21 14:45:00,82.97,82.99,82.92,82.95,11195.0,73.0433,73.0609,72.9992,73.0257,11195.0
2018-05-21 14:50:00,82.95,82.96,82.85,82.9,17845.0,73.0257,73.0345,72.9376,72.9816,17845.0
2018-05-21 14:55:00,82.89,82.96,82.88,82.94,24909.0,72.9728,73.0345,72.964,73.0169,24909.0
2018-05-21 15:00:00,82.94,82.94,82.88,82.89,18835.0,73.0169,73.0169,72.964,72.9728,18835.0
2018-05-21 15:05:00,82.89,82.9,82.86,82.88,9201.0,72.9728,72.9816,72.9464,72.964,9201.0
2018-05-21 15:10:00,82.88,82.93,82.88,82.9,10294.0,72.964,73.0081,72.964,72.9816,10294.0
2018-05-21 15:15:00,82.89,82.9,82.84,82.87,15017.0,72.9728,72.9816,72.9288,72.9552,15017.0
2018-05-21 15:20:00,82.88,82.88,82.84,82.85,12730.0,72.964,72.964,72.9288,72.9376,12730.0
2018-05-21 15:25:00,82.84,82.85,82.79,82.8,20105.0,72.9288,72.9376,72.8848,72.8936,20105.0
2018-05-21 15:30:00,82.8,82.81,82.77,82.79,14596.0,72.8936,72.9024,72.8672,72.8848,14596.0
2018-05-21 15:35:00,82.79,82.81,82.78,82.8,16997.0,72.8848,72.9024,72.876,72.8936,16997.0
2018-05-21 15:40:00,82.81,82.82,82.76,82.77,22493.0,72.9024,72.9112,72.8584,72.8672,22493.0
2018-05-21 15:45:00,82.76,82.81,82.75,82.81,26092.0,72.8584,72.9024,72.8496,72.9024,26092.0
2018-05-21 15:50:00,82.81,82.85,82.77,82.77,51803.0,72.9024,72.9376,72.8672,72.8672,51803.0
2018-05-21 15:55:00,82.77,82.79,82.65,82.7,209786.0,72.8672,72.8848,72.7616,72.8056,209786.0
2018-05-22 09:30:00,83.03,83.2,82.75,83.1,35981.0,73.0961,73.2457,72.8496,73.1577,35981.0
2018-05-22 09:35:00,83.17,83.22,83.06,83.17,11654.0,73.2193,73.2634,73.1225,73.2193,11654.0
2018-05-22 09:40:00,83.15,83.21,83.09,83.12,52164.0,73.2017,73.2546,73.1489,73.1753,52164.0
2018-05-22 09:45:00,83.12,83.16,83.04,83.09,16350.0,73.1753,73.2105,73.1049,73.1489,16350.0
2018-05-22 09:50:00,83.11,83.13,82.93,82.96,19400.0,73.1665,73.1841,73.0081,73.0345,19400.0
2018-05-22 09:55:00,82.97,83.0,82.87,82.95,21099.0,73.0433,73.0697,72.9552,73.0257,21099.0
2018-05-22 10:00:00,82.96,83.04,82.91,82.96,15578.0,73.0345,73.1049,72.9904,73.0345,15578.0
2018-05-22 10:05:00,82.95,83.05,82.91,83.0,54847.0,73.0257,73.1137,72.9904,73.0697,54847.0
2018-05-22 10:10:00,82.98,83.0,82.72,82.76,18543.0,73.0521,73.0697,72.8232,72.8584,18543.0
2018-05-22 10:15:00,82.75,82.75,82.59,82.63,46151.0,72.8496,72.8496,72.7087,72.7439,46151.0
2018-05-22 10:20:00,82.66,82.78,82.65,82.77,18522.0,72.7704,72.876,72.7616,72.8672,18522.0
2018-05-22 10:25:00,82.79,82.79,82.6,82.61,23392.0,72.8848,72.8848,72.7175,72.7263,23392.0
2018-05-22 10:30:00,82.63,82.69,82.61,82.67,20139.0,72.7439,72.7968,72.7263,72.7792,20139.0
2018-05-22 10:35:00,82.66,82.72,82.64,82.7,12949.0,72.7704,72.8232,72.7527,72.8056,12949.0
2018-05-22 10:40:00,82.7,82.75,82.69,82.72,16416.0,72.8056,72.8496,72.7968,72.8232,16416.0
2018-05-22 10:45:00,82.72,82.72,82.64,82.69,12245.0,72.8232,72.8232,72.7527,72.7968,12245.0
2018-05-22 10:50:00,82.7,82.82,82.69,82.82,21162.0,72.8056,72.9112,72.7968,72.9112,21162.0
2018-05-22 10:55:00,82.81,82.84,82.76,82.79,16776.0,72.9024,72.9288,72.8584,72.8848,16776.0
2018-05-22 11:00:00,82.79,82.84,82.79,82.81,14104.0,72.8848,72.9288,72.8848,72.9024,14104.0
2018-05-22 11:05:00,82.82,82.84,82.73,82.74,64325.0,72.9112,72.9288,72.832,72.8408,64325.0
2018-05-22 11:10:00,82.74,82.98,82.73,82.96,24267.0,72.8408,73.0521,72.832,73.0345,24267.0
2018-05-22 11:15:00,82.97,83.0,82.96,83.0,13679.0,73.0433,73.0697,73.0345,73.0697,13679.0
2018-05-22 11:20:00,83.0,83.03,82.96,83.01,14807.0,73.0697,73.0961,73.0345,73.0785,14807.0
2018-05-22 11:25:00,83.02,83.02,82.9,82.9,13984.0,73.0873,73.0873,72.9816,72.9816,13984.0
2018-05-22 11:30:00,82.91,82.91,82.82,82.83,19403.0,72.9904,72.9904,72.9112,72.92,19403.0
2018-05-22 11:35:00,82.83,82.84,82.74,82.79,16377.0,72.92,72.9288,72.8408,72.8848,16377.0
2018-05-22 11:40:00,82.79,82.79,82.71,82.71,15760.0,72.8848,72.8848,72.8144,72.8144,15760.0
2018-05-22 11:45:00,82.73,82.76,82.73,82.74,15000.0,72.832,72.8584,72.832,72.8408,15000.0
2018-05-22 11:50:00,82.74,82.82,82.73,82.81,13498.0,72.8408,72.9112,72.832,72.9024,13498.0
2018-05-22 11:55:00,82.81,82.83,82.76,82.8,12604.0,72.9024,72.92,72.8584,72.8936,12604.0
2018-05-22 12:00:00,82.79,82.81,82.78,82.79,7204.0,72.8848,72.9024,72.876,72.8848,7204.0
2018-05-22 12:05:00,82.8,82.82,82.78,82.8,9740.0,72.8936,72.9112,72.876,72.8936,9740.0
2018-05-22 12:10:00,82.79,82.81,82.78,82.81,9948.0,72.8848,72.9024,72.876,72.9024,9948.0
2018-05-22 12:15:00,82.81,82.85,82.79,82.8,10016.0,72.9024,72.9376,72.8848,72.8936,10016.0
2018-05-22 12:20:00,82.8,82.81,82.79,82.8,7598.0,72.8936,72.9024,72.8848,72.8936,7598.0
2018-05-22 12:25:00,82.8,82.83,82.8,82.83,10211.0,72.8936,72.92,72.8936,72.92,10211.0
2018-05-22 12:30:00,82.82,82.84,82.76,82.76,8720.0,72.9112,72.9288,72.8584,72.8584,8720.0
2018-05-22 12:35:00,82.76,82.78,82.72,82.77,13826.0,72.8584,72.876,72.8232,72.8672,13826.0
2018-05-22 12:40:00,82.77,82.78,82.74,82.76,8732.0,72.8672,72.876,72.8408,72.8584,8732.0
2018-05-22 12:45:00,82.76,82.84,82.76,82.78,15387.0,72.8584,72.9288,72.8584,72.876,15387.0
2018-05-22 12:50:00,82.79,82.82,82.79,82.82,7562.0,72.8848,72.9112,72.8848,72.9112,7562.0
2018-05-22 12:55:00,82.81,82.83,82.78,82.78,14402.0,72.9024,72.92,72.876,72.876,14402.0
2018-05-22 13:00:00,82.78,82.8,82.77,82.78,17276.0,72.876,72.8936,72.8672,72.876,17276.0
2018-05-22 13:05:00,82.77,82.82,82.77,82.81,24207.0,72.8672,72.9112,72.8672,72.9024,24207.0
2018-05-22 13:10:00,82.81,82.84,82.74,82.79,30514.0,72.9024,72.9288,72.8408,72.8848,30514.0
2018-05-22 13:15:00,82.79,82.81,82.79,82.8,4920.0,72.8848,72.9024,72.8848,72.8936,4920.0
2018-05-22 13:20:00,82.79,82.8,82.75,82.77,11511.0,72.8848,72.8936,72.8496,72.8672,11511.0
2018-05-22 13:25:00,82.77,82.79,82.76,82.78,8660.0,72.8672,72.8848,72.8584,72.876,8660.0
2018-05-22 13:30:00,82.78,82.78,82.7,82.72,20815.0,72.876,72.876,72.8056,72.8232,20815.0
2018-05-22 13:35:00,82.72,82.73,82.69,82.69,25150.0,72.8232,72.832,72.7968,72.7968,25150.0
2018-05-22 13:40:00,82.68,82.71,82.65,82.66,21600.0,72.788,72.8144,72.7616,72.7704,21600.0
2018-05-22 13:45:00,82.66,82.68,82.66,82.67,13527.0,72.7704,72.788,72.7704,72.7792,13527.0
2018-05-22 13:50:00,82.68,82.7,82.61,82.7,18728.0,72.788,72.8056,72.7263,72.8056,18728.0
2018-05-22 13:55:00,82.7,82.74,82.7,82.7,19256.0,72.8056,72.8408,72.8056,72.8056,19256.0
2018-05-22 14:00:00,82.71,82.81,82.71,82.81,13822.0,72.8144,72.9024,72.8144,72.9024,13822.0
2018-05-22 14:05:00,82.79,82.81,82.7,82.71,20817.0,72.8848,72.9024,72.8056,72.8144,20817.0
2018-05-22 14:10:00,82.72,82.8,82.71,82.71,20873.0,72.8232,72.8936,72.8144,72.8144,20873.0
2018-05-22 14:15:00,82.71,82.76,82.7,82.7,18969.0,72.8144,72.8584,72.8056,72.8056,18969.0
2018-05-22 14:20:00,82.7,82.75,82.7,82.72,24759.0,72.8056,72.8496,72.8056,72.8232,24759.0
2018-05-22 14:25:00,82.73,82.75,82.7,82.72,11394.0,72.832,72.8496,72.8056,72.8232,11394.0
2018-05-22 14:30:00,82.72,82.76,82.71,82.73,39072.0,72.8232,72.8584,72.8144,72.832,39072.0
2018-05-22 14:35:00,82.73,82.76,82.71,82.75,46900.0,72.832,72.8584,72.8144,72.8496,46900.0
2018-05-22 14:40:00,82.74,82.77,82.72,82.74,31554.0,72.8408,72.8672,72.8232,72.8408,31554.0
2018-05-22 14:45:00,82.74,82.75,82.67,82.74,16914.0,72.8408,72.8496,72.7792,72.8408,16914.0
2018-05-22 14:50:00,82.75,82.84,82.73,82.84,19555.0,72.8496,72.9288,72.832,72.9288,19555.0
2018-05-22 14:55:00,82.83,82.84,82.75,82.76,19296.0,72.92,72.9288,72.8496,72.8584,19296.0
2018-05-22 15:00:00,82.77,82.81,82.74,82.76,42836.0,72.8672,72.9024,72.8408,72.8584,42836.0
2018-05-22 15:05:00,82.77,82.83,82.76,82.78,12219.0,72.8672,72.92,72.8584,72.876,12219.0
2018-05-22 15:10:00,82.78,82.78,82.74,82.77,11179.0,72.876,72.876,72.8408,72.8672,11179.0
2018-05-22 15:15:00,82.76,82.79,82.72,82.75,24885.0,72.8584,72.8848,72.8232,72.8496,24885.0
2018-05-22 15:20:00,82.76,82.76,82.71,82.71,16969.0,72.8584,72.8584,72.8144,72.8144,16969.0
2018-05-22 15:25:00,82.72,82.73,82.67,82.68,30130.0,72.8232,72.832,72.7792,72.788,30130.0
2018-05-22 15:30:00,82.7,82.7,82.61,82.64,26626.0,72.8056,72.8056,72.7263,72.7527,26626.0
2018-05-22 15:35:00,82.64,82.66,82.6,82.61,24157.0,72.7527,72.7704,72.7175,72.7263,24157.0
2018-05-22 15:40:00,82.61,82.62,82.58,82.61,35118.0,72.7263,72.7351,72.6999,72.7263,35118.0
2018-05-22 15:45:00,82.6,82.61,82.54,82.56,57919.0,72.7175,72.7263,72.6647,72.6823,57919.0
2018-05-22 15:50:00,82.55,82.56,82.47,82.49,64791.0,72.6735,72.6823,72.6031,72.6207,64791.0
2018-05-22 15:55:00,82.48,82.52,82.25,82.39,342686.0,72.6119,72.6471,72.4094,72.5327,342686.0
2018-05-23 09:30:00,81.91,82.23,81.85,82.17,19898.0,72.1101,72.3918,72.0573,72.339,19898.0
2018-05-23 09:35:00,82.17,82.32,82.14,82.17,10145.0,72.339,72.471,72.3126,72.339,10145.0
2018-05-23 09:40:00,82.15,82.47,82.15,82.46,10722.0,72.3214,72.6031,72.3214,72.5943,10722.0
2018-05-23 09:45:00,82.44,82.49,82.35,82.38,9813.0,72.5767,72.6207,72.4974,72.5239,9813.0
2018-05-23 09:50:00,82.4,82.53,82.38,82.49,18172.0,72.5415,72.6559,72.5239,72.6207,18172.0
2018-05-23 09:55:00,82.49,82.55,82.49,82.53,14311.0,72.6207,72.6735,72.6207,72.6559,14311.0
2018-05-23 10:00:00,82.53,82.57,82.51,82.55,7779.0,72.6559,72.6911,72.6383,72.6735,7779.0
2018-05-23 10:05:00,82.54,82.61,82.52,82.58,24653.0,72.6647,72.7263,72.6471,72.6999,24653.0
2018-05-23 10:10:00,82.58,82.7,82.56,82.67,15270.0,72.6999,72.8056,72.6823,72.7792,15270.0
2018-05-23 10:15:00,82.67,82.67,82.5,82.51,15244.0,72.7792,72.7792,72.6295,72.6383,15244.0
2018-05-23 10:20:00,82.5,82.56,82.49,82.55,25787.0,72.6295,72.6823,72.6207,72.6735,25787.0
2018-05-23 10:25:00,82.55,82.6,82.53,82.58,11798.0,72.6735,72.7175,72.6559,72.6999,11798.0
2018-05-23 10:30:00,82.6,82.65,82.58,82.65,14412.0,72.7175,72.7616,72.6999,72.7616,14412.0
2018-05-23 10:35:00,82.64,82.78,82.64,82.75,12815.0,72.7527,72.876,72.7527,72.8496,12815.0
2018-05-23 10:40:00,82.75,82.77,82.71,82.74,19273.0,72.8496,72.8672,72.8144,72.8408,19273.0
2018-05-23 10:45:00,82.74,82.77,82.7,82.77,18225.0,72.8408,72.8672,72.8056,72.8672,18225.0
2018-05-23 10:50:00,82.75,82.75,82.66,82.67,10500.0,72.8496,72.8496,72.7704,72.7792,10500.0
2018-05-23 10:55:00,82.66,82.67,82.61,82.62,30854.0,72.7704,72.7792,72.7263,72.7351,30854.0
2018-05-23 11:00:00,82.61,82.63,82.55,82.6,21634.0,72.7263,72.7439,72.6735,72.7175,21634.0
2018-05-23 11:05:00,82.61,82.66,82.54,82.63,20758.0,72.7263,72.7704,72.6647,72.7439,20758.0
2018-05-23 11:10:00,82.63,82.69,82.6,82.61,9525.0,72.7439,72.7968,72.7175,72.7263,9525.0
2018-05-23 11:15:00,82.59,82.63,82.54,82.56,8098.0,72.7087,72.7439,72.6647,72.6823,8098.0
2018-05-23 11:20:00,82.56,82.58,82.52,82.57,7558.0,72.6823,72.6999,72.6471,72.6911,7558.0
2018-05-23 11:25:00,82.56,82.57,82.54,82.56,5142.0,72.6823,72.6911,72.6647,72.6823,5142.0
2018-05-23 11:30:00,82.56,82.63,82.55,82.61,12283.0,72.6823,72.7439,72.6735,72.7263,12283.0
2018-05-23 11:35:00,82.63,82.68,82.63,82.66,13817.0,72.7439,72.788,72.7439,72.7704,13817.0
2018-05-23 11:40:00,82.66,82.69,82.62,82.64,24599.0,72.7704,72.7968,72.7351,72.7527,24599.0
2018-05-23 11:45:00,82.64,82.66,82.63,82.64,11228.0,72.7527,72.7704,72.7439,72.7527,11228.0
2018-05-23 11:50:00,82.64,82.66,82.62,82.62,9167.0,72.7527,72.7704,72.7351,72.7351,9167.0
2018-05-23 11:55:00,82.62,82.62,82.44,82.44,6051.0,72.7351,72.7351,72.5767,72.5767,6051.0
2018-05-23 12:00:00,82.46,82.51,82.46,82.49,9441.0,72.5943,72.6383,72.5943,72.6207,9441.0
2018-05-23 12:05:00,82.5,82.57,82.5,82.53,8889.0,72.6295,72.6911,72.6295,72.6559,8889.0
2018-05-23 12:10:00,82.53,82.54,82.53,82.54,5418.0,72.6559,72.6647,72.6559,72.6647,5418.0
2018-05-23 12:15:00,82.54,82.54,82.49,82.5,10427.0,72.6647,72.6647,72.6207,72.6295,10427.0
2018-05-23 12:20:00,82.5,82.52,82.48,82.48,10434.0,72.6295,72.6471,72.6119,72.6119,10434.0
2018-05-23 12:25:00,82.49,82.5,82.41,82.42,6040.0,72.6207,72.6295,72.5503,72.5591,6040.0
2018-05-23 12:30:00,82.44,82.44,82.4,82.41,7368.0,72.5767,72.5767,72.5415,72.5503,7368.0
2018-05-23 12:35:00,82.41,82.44,82.38,82.43,7183.0,72.5503,72.5767,72.5239,72.5679,7183.0
2018-05-23 12:40:00,82.44,82.57,82.44,82.55,11074.0,72.5767,72.6911,72.5767,72.6735,11074.0
2018-05-23 12:45:00,82.55,82.61,82.55,82.61,7208.0,72.6735,72.7263,72.6735,72.7263,7208.0
2018-05-23 12:50:00,82.6,82.65,82.59,82.64,18176.0,72.7175,72.7616,72.7087,72.7527,18176.0
2018-05-23 12:55:00,82.65,82.69,82.63,82.67,5700.0,72.7616,72.7968,72.7439,72.7792,5700.0
2018-05-23 13:00:00,82.67,82.68,82.6,82.62,8913.0,72.7792,72.788,72.7175,72.7351,8913.0
2018-05-23 13:05:00,82.62,82.66,82.61,82.64,5655.0,72.7351,72.7704,72.7263,72.7527,5655.0
2018-05-23 13:10:00,82.64,82.65,82.63,82.65,4200.0,72.7527,72.7616,72.7439,72.7616,4200.0
2018-05-23 13:15:00,82.64,82.67,82.62,82.65,6245.0,72.7527,72.7792,72.7351,72.7616,6245.0
2018-05-23 13:20:00,82.66,82.7,82.65,82.67,8818.0,72.7704,72.8056,72.7616,72.7792,8818.0
2018-05-23 13:25:00,82.66,82.72,82.66,82.7,16364.0,72.7704,72.8232,72.7704,72.8056,16364.0
2018-05-23 13:30:00,82.71,82.74,82.7,82.72,12748.0,72.8144,72.8408,72.8056,72.8232,12748.0
2018-05-23 13:35:00,82.71,82.72,82.7,82.71,6603.0,72.8144,72.8232,72.8056,72.8144,6603.0
2018-05-23 13:40:00,82.7,82.74,82.7,82.71,11397.0,72.8056,72.8408,72.8056,72.8144,11397.0
2018-05-23 13:45:00,82.72,82.74,82.69,82.71,27470.0,72.8232,72.8408,72.7968,72.8144,27470.0
2018-05-23 13:50:00,82.71,82.74,82.68,82.7,12418.0,72.8144,72.8408,72.788,72.8056,12418.0
2018-05-23 13:55:00,82.7,82.73,82.69,82.72,8198.0,72.8056,72.832,72.7968,72.8232,8198.0
2018-05-23 14:00:00,82.73,82.8,82.72,82.74,16120.0,72.832,72.8936,72.8232,72.8408,16120.0
2018-05-23 14:05:00,82.75,82.92,82.74,82.92,15232.0,72.8496,72.9992,72.8408,72.9992,15232.0
2018-05-23 14:10:00,82.92,82.97,82.88,82.95,16910.0,72.9992,73.0433,72.964,73.0257,16910.0
2018-05-23 14:15:00,82.95,82.97,82.88,82.94,29840.0,73.0257,73.0433,72.964,73.0169,29840.0
2018-05-23 14:20:00,82.96,83.0,82.94,83.0,23062.0,73.0345,73.0697,73.0169,73.0697,23062.0
2018-05-23 14:25:00,83.02,83.02,82.92,82.92,27693.0,73.0873,73.0873,72.9992,72.9992,27693.0
2018-05-23 14:30:00,82.93,82.94,82.87,82.93,13511.0,73.0081,73.0169,72.9552,73.0081,13511.0
2018-05-23 14:35:00,82.92,82.95,82.9,82.92,13293.0,72.9992,73.0257,72.9816,72.9992,13293.0
2018-05-23 14:40:00,82.92,82.96,82.89,82.93,17554.0,72.9992,73.0345,72.9728,73.0081,17554.0
2018-05-23 14:45:00,82.93,83.02,82.93,83.02,17357.0,73.0081,73.0873,73.0081,73.0873,17357.0
2018-05-23 14:50:00,83.02,83.05,83.01,83.03,14104.0,73.0873,73.1137,73.0785,73.0961,14104.0
2018-05-23 14:55:00,83.03,83.13,83.03,83.1,17226.0,73.0961,73.1841,73.0961,73.1577,17226.0
2018-05-23 15:00:00,83.11,83.18,83.09,83.16,29963.0,73.1665,73.2281,73.1489,73.2105,29963.0
2018-05-23 15:05:00,83.16,83.19,83.06,83.07,14444.0,73.2105,73.2369,73.1225,73.1313,14444.0
2018-05-23 15:10:00,83.06,83.07,83.03,83.06,12972.0,73.1225,73.1313,73.0961,73.1225,12972.0
2018-05-23 15:15:00,83.06,83.07,83.02,83.07,15571.0,73.1225,73.1313,73.0873,73.1313,15571.0
2018-05-23 15:20:00,83.08,83.14,83.08,83.13,19592.0,73.1401,73.1929,73.1401,73.1841,19592.0
2018-05-23 15:25:00,83.13,83.16,83.12,83.15,23654.0,73.1841,73.2105,73.1753,73.2017,23654.0
2018-05-23 15:30:00,83.14,83.16,83.1,83.15,16256.0,73.1929,73.2105,73.1577,73.2017,16256.0
2018-05-23 15:35:00,83.15,83.17,83.09,83.1,30959.0,73.2017,73.2193,73.1489,73.1577,30959.0
2018-05-23 15:40:00,83.1,83.14,83.08,83.12,32301.0,73.1577,73.1929,73.1401,73.1753,32301.0
2018-05-23 15:45:00,83.13,83.13,83.02,83.06,26386.0,73.1841,73.1841,73.0873,73.1225,26386.0
2018-05-23 15:50:00,83.06,83.12,83.06,83.07,33653.0,73.1225,73.1753,73.1225,73.1313,33653.0
2018-05-23 15:55:00,83.08,83.12,83.07,83.1,102132.0,73.1401,73.1753,73.1313,73.1577,102132.0
2018-05-24 09:30:00,83.09,83.22,82.94,83.2,14542.0,73.1489,73.2634,73.0169,73.2457,14542.0
2018-05-24 09:35:00,83.23,83.52,83.23,83.52,13530.0,73.2722,73.5275,73.2722,73.5275,13530.0
2018-05-24 09:40:00,83.56,83.59,83.47,83.47,10784.0,73.5627,73.5891,73.4834,73.4834,10784.0
2018-05-24 09:45:00,83.45,83.55,83.42,83.49,25587.0,73.4658,73.5539,73.4394,73.5011,25587.0
2018-05-24 09:50:00,83.46,83.47,83.36,83.45,18236.0,73.4746,73.4834,73.3866,73.4658,18236.0
2018-05-24 09:55:00,83.44,83.48,83.35,83.43,16083.0,73.457,73.4922,73.3778,73.4482,16083.0
2018-05-24 10:00:00,83.42,83.54,83.39,83.51,13658.0,73.4394,73.5451,73.413,73.5187,13658.0
2018-05-24 10:05:00,83.54,83.69,83.54,83.67,18130.0,73.5451,73.6771,73.5451,73.6595,18130.0
2018-05-24 10:10:00,83.68,83.71,83.57,83.6,12132.0,73.6683,73.6947,73.5715,73.5979,12132.0
2018-05-24 10:15:00,83.58,83.59,83.44,83.44,11861.0,73.5803,73.5891,73.457,73.457,11861.0
2018-05-24 10:20:00,83.44,83.56,83.42,83.56,13600.0,73.457,73.5627,73.4394,73.5627,13600.0
2018-05-24 10:25:00,83.56,83.61,83.5,83.52,11426.0,73.5627,73.6067,73.5099,73.5275,11426.0
2018-05-24 10:30:00,83.5,83.51,83.42,83.45,13690.0,73.5099,73.5187,73.4394,73.4658,13690.0
2018-05-24 10:35:00,83.44,83.54,83.41,83.53,12533.0,73.457,73.5451,73.4306,73.5363,12533.0
2018-05-24 10:40:00,83.53,83.54,83.45,83.45,8255.0,73.5363,73.5451,73.4658,73.4658,8255.0
2018-05-24 10:45:00,83.45,83.45,83.39,83.44,22469.0,73.4658,73.4658,73.413,73.457,22469.0
2018-05-24 10:50:00,83.45,83.45,83.36,83.36,12053.0,73.4658,73.4658,73.3866,73.3866,12053.0
2018-05-24 10:55:00,83.34,83.35,83.3,83.32,13189.0,73.369,73.3778,73.3338,73.3514,13189.0
2018-05-24 11:00:00,83.32,83.32,83.24,83.26,11847.0,73.3514,73.3514,73.281,73.2986,11847.0
2018-05-24 11:05:00,83.25,83.39,83.25,83.33,15526.0,73.2898,73.413,73.2898,73.3602,15526.0
2018-05-24 11:10:00,83.33,83.37,83.29,83.31,9837.0,73.3602,73.3954,73.325,73.3426,9837.0
2018-05-24 11:15:00,83.3,83.45,83.28,83.44,8760.0,73.3338,73.4658,73.3162,73.457,8760.0
2018-05-24 11:20:00,83.43,83.45,83.39,83.41,11763.0,73.4482,73.4658,73.413,73.4306,11763.0
2018-05-24 11:25:00,83.41,83.48,83.39,83.48,6669.0,73.4306,73.4922,73.413,73.4922,6669.0
2018-05-24 11:30:00,83.48,83.49,83.39,83.4,9291.0,73.4922,73.5011,73.413,73.4218,9291.0
2018-05-24 11:35:00,83.4,83.42,83.32,83.35,11222.0,73.4218,73.4394,73.3514,73.3778,11222.0
2018-05-24 11:40:00,83.35,83.4,83.35,83.39,8724.0,73.3778,73.4218,73.3778,73.413,8724.0
2018-05-24 11:45:00,83.38,83.38,83.22,83.24,14859.0,73.4042,73.4042,73.2634,73.281,14859.0
2018-05-24 11:50:00,83.24,83.24,83.19,83.21,14251.0,73.281,73.281,73.2369,73.2546,14251.0
2018-05-24 11:55:00,83.19,83.31,83.19,83.31,7486.0,73.2369,73.3426,73.2369,73.3426,7486.0
2018-05-24 12:00:00,83.3,83.32,83.28,83.3,9771.0,73.3338,73.3514,73.3162,73.3338,9771.0
2018-05-24 12:05:00,83.3,83.33,83.26,83.27,9353.0,73.3338,73.3602,73.2986,73.3074,9353.0
2018-05-24 12:10:00,83.27,83.38,83.27,83.34,7797.0,73.3074,73.4042,73.3074,73.369,7797.0
2018-05-24 12:15:00,83.34,83.35,83.32,83.33,6280.0,73.369,73.3778,73.3514,73.3602,6280.0
2018-05-24 12:20:00,83.33,83.38,83.32,83.38,7300.0,73.3602,73.4042,73.3514,73.4042,7300.0
2018-05-24 12:25:00,83.37,83.39,83.35,83.35,7521.0,73.3954,73.413,73.3778,73.3778,7521.0
2018-05-24 12:30:00,83.35,83.4,83.34,83.39,9671.0,73.3778,73.4218,73.369,73.413,9671.0
2018-05-24 12:35:00,83.39,83.4,83.37,83.4,8624.0,73.413,73.4218,73.3954,73.4218,8624.0
2018-05-24 12:40:00,83.4,83.4,83.36,83.39,6160.0,73.4218,73.4218,73.3866,73.413,6160.0
2018-05-24 12:45:00,83.39,83.41,83.36,83.41,9207.0,73.413,73.4306,73.3866,73.4306,9207.0
2018-05-24 12:50:00,83.4,83.42,83.36,83.37,9003.0,73.4218,73.4394,73.3866,73.3954,9003.0
2018-05-24 12:55:00,83.37,83.44,83.37,83.42,7456.0,73.3954,73.457,73.3954,73.4394,7456.0
2018-05-24 13:00:00,83.42,83.46,83.4,83.44,8231.0,73.4394,73.4746,73.4218,73.457,8231.0
2018-05-24 13:05:00,83.44,83.45,83.4,83.44,8782.0,73.457,73.4658,73.4218,73.457,8782.0
2018-05-24 13:10:00,83.43,83.49,83.42,83.47,11969.0,73.4482,73.5011,73.4394,73.4834,11969.0
2018-05-24 13:15:00,83.46,83.51,83.45,83.51,12893.0,73.4746,73.5187,73.4658,73.5187,12893.0
2018-05-24 13:20:00,83.51,83.55,83.44,83.5,10400.0,73.5187,73.5539,73.457,73.5099,10400.0
2018-05-24 13:25:00,83.49,83.5,83.44,83.46,6651.0,73.5011,73.5099,73.457,73.4746,6651.0
2018-05-24 13:30:00,83.46,83.47,83.44,83.45,8243.0,73.4746,73.4834,73.457,73.4658,8243.0
2018-05-24 13:35:00,83.45,83.46,83.43,83.44,4407.0,73.4658,73.4746,73.4482,73.457,4407.0
2018-05-24 13:40:00,83.44,83.47,83.44,83.47,7883.0,73.457,73.4834,73.457,73.4834,7883.0
2018-05-24 13:45:00,83.48,83.5,83.47,83.49,10033.0,73.4922,73.5099,73.4834,73.5011,10033.0
2018-05-24 13:50:00,83.5,83.52,83.49,83.49,13058.0,73.5099,73.5275,73.5011,73.5011,13058.0
2018-05-24 13:55:00,83.49,83.52,83.49,83.5,6588.0,73.5011,73.5275,73.5011,73.5099,6588.0
2018-05-24 14:00:00,83.51,83.51,83.41,83.44,14550.0,73.5187,73.5187,73.4306,73.457,14550.0
2018-05-24 14:05:00,83.44,83.44,83.41,83.42,4779.0,73.457,73.457,73.4306,73.4394,4779.0
2018-05-24 14:10:00,83.41,83.44,83.36,83.37,8994.0,73.4306,73.457,73.3866,73.3954,8994.0
2018-05-24 14:15:00,83.36,83.38,83.34,83.36,12622.0,73.3866,73.4042,73.369,73.3866,12622.0
2018-05-24 14:20:00,83.36,83.41,83.35,83.39,13487.0,73.3866,73.4306,73.3778,73.413,13487.0
2018-05-24 14:25:00,83.39,83.41,83.38,83.4,20614.0,73.413,73.4306,73.4042,73.4218,20614.0
2018-05-24 14:30:00,83.39,83.41,83.38,83.38,15205.0,73.413,73.4306,73.4042,73.4042,15205.0
2018-05-24 14:35:00,83.38,83.41,83.36,83.41,14799.0,73.4042,73.4306,73.3866,73.4306,14799.0
2018-05-24 14:40:00,83.41,83.41,83.38,83.4,10048.0,73.4306,73.4306,73.4042,73.4218,10048.0
2018-05-24 14:45:00,83.4,83.41,83.39,83.4,8015.0,73.4218,73.4306,73.413,73.4218,8015.0
2018-05-24 14:50:00,83.4,83.43,83.39,83.42,18192.0,73.4218,73.4482,73.413,73.4394,18192.0
2018-05-24 14:55:00,83.42,83.46,83.42,83.46,10671.0,73.4394,73.4746,73.4394,73.4746,10671.0
2018-05-24 15:00:00,83.47,83.47,83.41,83.42,16220.0,73.4834,73.4834,73.4306,73.4394,16220.0
2018-05-24 15:05:00,83.42,83.51,83.39,83.51,13142.0,73.4394,73.5187,73.413,73.5187,13142.0
2018-05-24 15:10:00,83.51,83.54,83.5,83.51,10646.0,73.5187,73.5451,73.5099,73.5187,10646.0
2018-05-24 15:15:00,83.51,83.56,83.49,83.55,24727.0,73.5187,73.5627,73.5011,73.5539,24727.0
2018-05-24 15:20:00,83.55,83.57,83.52,83.56,21559.0,73.5539,73.5715,73.5275,73.5627,21559.0
2018-05-24 15:25:00,83.56,83.56,83.5,83.51,22973.0,73.5627,73.5627,73.5099,73.5187,22973.0
2018-05-24 15:30:00,83.51,83.52,83.48,83.48,25821.0,73.5187,73.5275,73.4922,73.4922,25821.0
2018-05-24 15:35:00,83.48,83.49,83.42,83.42,27643.0,73.4922,73.5011,73.4394,73.4394,27643.0
2018-05-24 15:40:00,83.42,83.47,83.4,83.45,42886.0,73.4394,73.4834,73.4218,73.4658,42886.0
2018-05-24 15:45:00,83.44,83.45,83.4,83.42,35851.0,73.457,73.4658,73.4218,73.4394,35851.0
2018-05-24 15:50:00,83.42,83.43,83.4,83.41,42531.0,73.4394,73.4482,73.4218,73.4306,42531.0
2018-05-24 15:55:00,83.42,83.48,83.41,83.44,105183.0,73.4394,73.4922,73.4306,73.457,105183.0
2018-05-25 09:30:00,83.62,83.78,83.48,83.48,29837.0,73.6155,73.7564,73.4922,73.4922,29837.0
2018-05-25 09:35:00,83.62,83.87,83.6,83.87,26409.0,73.6155,73.8356,73.5979,73.8356,26409.0
2018-05-25 09:40:00,83.81,83.81,83.57,83.61,14500.0,73.7828,73.7828,73.5715,73.6067,14500.0
2018-05-25 09:45:00,83.63,83.65,83.5,83.63,20478.0,73.6243,73.6419,73.5099,73.6243,20478.0
2018-05-25 09:50:00,83.61,83.61,83.51,83.56,10769.0,73.6067,73.6067,73.5187,73.5627,10769.0
2018-05-25 09:55:00,83.55,83.68,83.52,83.58,15508.0,73.5539,73.6683,73.5275,73.5803,15508.0
2018-05-25 10:00:00,83.58,83.6,83.42,83.44,13315.0,73.5803,73.5979,73.4394,73.457,13315.0
2018-05-25 10:05:00,83.45,83.49,83.38,83.39,25591.0,73.4658,73.5011,73.4042,73.413,25591.0
2018-05-25 10:10:00,83.38,83.51,83.37,83.41,39871.0,73.4042,73.5187,73.3954,73.4306,39871.0
2018-05-25 10:15:00,83.42,83.49,83.42,83.46,14972.0,73.4394,73.5011,73.4394,73.4746,14972.0
2018-05-25 10:20:00,83.47,83.55,83.41,83.55,18468.0,73.4834,73.5539,73.4306,73.5539,18468.0
2018-05-25 10:25:00,83.55,83.63,83.54,83.55,10695.0,73.5539,73.6243,73.5451,73.5539,10695.0
2018-05-25 10:30:00,83.56,83.6,83.54,83.59,14155.0,73.5627,73.5979,73.5451,73.5891,14155.0
2018-05-25 10:35:00,83.59,83.63,83.54,83.57,9496.0,73.5891,73.6243,73.5451,73.5715,9496.0
2018-05-25 10:40:00,83.57,83.58,83.42,83.43,9124.0,73.5715,73.5803,73.4394,73.4482,9124.0
2018-05-25 10:45:00,83.42,83.45,83.39,83.42,12436.0,73.4394,73.4658,73.413,73.4394,12436.0
2018-05-25 10:50:00,83.42,83.47,83.41,83.41,10223.0,73.4394,73.4834,73.4306,73.4306,10223.0
2018-05-25 10:55:00,83.41,83.48,83.4,83.48,19395.0,73.4306,73.4922,73.4218,73.4922,19395.0
2018-05-25 11:00:00,83.49,83.54,83.45,83.46,20821.0,73.5011,73.5451,73.4658,73.4746,20821.0
2018-05-25 11:05:00,83.47,83.52,83.47,83.49,14250.0,73.4834,73.5275,73.4834,73.5011,14250.0
2018-05-25 11:10:00,83.48,83.49,83.4,83.47,12034.0,73.4922,73.5011,73.4218,73.4834,12034.0
2018-05-25 11:15:00,83.44,83.5,83.44,83.46,10786.0,73.457,73.5099,73.457,73.4746,10786.0
2018-05-25 11:20:00,83.46,83.46,83.34,83.37,14843.0,73.4746,73.4746,73.369,73.3954,14843.0
2018-05-25 11:25:00,83.38,83.45,83.36,83.45,13505.0,73.4042,73.4658,73.3866,73.4658,13505.0
2018-05-25 11:30:00,83.44,83.53,83.43,83.51,17482.0,73.457,73.5363,73.4482,73.5187,17482.0
2018-05-25 11:35:00,83.51,83.51,83.29,83.32,49698.0,73.5187,73.5187,73.325,73.3514,49698.0
2018-05-25 11:40:00,83.34,83.34,83.19,83.24,12529.0,73.369,73.369,73.2369,73.281,12529.0
2018-05-25 11:45:00,83.24,83.27,83.12,83.22,37555.0,73.281,73.3074,73.1753,73.2634,37555.0
2018-05-25 11:50:00,83.22,83.34,83.18,83.29,22525.0,73.2634,73.369,73.2281,73.325,22525.0
2018-05-25 11:55:00,83.3,83.3,83.17,83.25,30307.0,73.3338,73.3338,73.2193,73.2898,30307.0
2018-05-25 12:00:00,83.23,83.27,83.18,83.23,31914.0,73.2722,73.3074,73.2281,73.2722,31914.0
2018-05-25 12:05:00,83.23,83.23,83.05,83.08,28768.0,73.2722,73.2722,73.1137,73.1401,28768.0
2018-05-25 12:10:00,83.08,83.14,83.01,83.02,21793.0,73.1401,73.1929,73.0785,73.0873,21793.0
2018-05-25 12:15:00,83.04,83.05,83.0,83.0,24228.0,73.1049,73.1137,73.0697,73.0697,24228.0
2018-05-25 12:20:00,83.0,83.01,82.92,82.96,23668.0,73.0697,73.0785,72.9992,73.0345,23668.0
2018-05-25 12:25:00,82.95,82.97,82.91,82.94,14540.0,73.0257,73.0433,72.9904,73.0169,14540.0
2018-05-25 12:30:00,82.95,83.01,82.94,82.98,12192.0,73.0257,73.0785,73.0169,73.0521,12192.0
2018-05-25 12:35:00,82.98,83.02,82.98,83.01,10418.0,73.0521,73.0873,73.0521,73.0785,10418.0
2018-05-25 12:40:00,83.01,83.02,82.94,83.0,12593.0,73.0785,73.0873,73.0169,73.0697,12593.0
2018-05-25 12:45:00,83.01,83.01,82.95,82.95,9409.0,73.0785,73.0785,73.0257,73.0257,9409.0
2018-05-25 12:50:00,82.95,82.97,82.93,82.97,9835.0,73.0257,73.0433,73.0081,73.0433,9835.0
2018-05-25 12:55:00,82.96,82.98,82.96,82.96,9166.0,73.0345,73.0521,73.0345,73.0345,9166.0
2018-05-25 13:00:00,82.97,82.99,82.95,82.97,7892.0,73.0433,73.0609,73.0257,73.0433,7892.0
2018-05-25 13:05:00,82.97,83.01,82.96,82.97,8350.0,73.0433,73.0785,73.0345,73.0433,8350.0
2018-05-25 13:10:00,82.97,83.0,82.93,82.93,8549.0,73.0433,73.0697,73.0081,73.0081,8549.0
2018-05-25 13:15:00,82.93,82.95,82.93,82.93,5201.0,73.0081,73.0257,73.0081,73.0081,5201.0
2018-05-25 13:20:00,82.94,82.94,82.83,82.83,14976.0,73.0169,73.0169,72.92,72.92,14976.0
2018-05-25 13:25:00,82.82,82.84,82.79,82.84,9214.0,72.9112,72.9288,72.8848,72.9288,9214.0
2018-05-25 13:30:00,82.83,82.83,82.79,82.81,10796.0,72.92,72.92,72.8848,72.9024,10796.0
2018-05-25 13:35:00,82.81,82.83,82.78,82.81,16323.0,72.9024,72.92,72.876,72.9024,16323.0
2018-05-25 13:40:00,82.81,82.87,82.81,82.87,9951.0,72.9024,72.9552,72.9024,72.9552,9951.0
2018-05-25 13:45:00,82.87,82.9,82.85,82.9,12569.0,72.9552,72.9816,72.9376,72.9816,12569.0
2018-05-25 13:50:00,82.91,82.91,82.83,82.83,7056.0,72.9904,72.9904,72.92,72.92,7056.0
2018-05-25 13:55:00,82.84,82.84,82.8,82.81,9457.0,72.9288,72.9288,72.8936,72.9024,9457.0
2018-05-25 14:00:00,82.81,82.81,82.74,82.75,9087.0,72.9024,72.9024,72.8408,72.8496,9087.0
2018-05-25 14:05:00,82.75,82.76,82.59,82.61,39546.0,72.8496,72.8584,72.7087,72.7263,39546.0
2018-05-25 14:10:00,82.61,82.64,82.57,82.59,22170.0,72.7263,72.7527,72.6911,72.7087,22170.0
2018-05-25 14:15:00,82.6,82.64,82.59,82.59,12920.0,72.7175,72.7527,72.7087,72.7087,12920.0
2018-05-25 14:20:00,82.59,82.65,82.57,82.64,16398.0,72.7087,72.7616,72.6911,72.7527,16398.0
2018-05-25 14:25:00,82.64,82.67,82.64,82.66,9123.0,72.7527,72.7792,72.7527,72.7704,9123.0
2018-05-25 14:30:00,82.66,82.67,82.62,82.66,13340.0,72.7704,72.7792,72.7351,72.7704,13340.0
2018-05-25 14:35:00,82.66,82.66,82.6,82.6,9852.0,72.7704,72.7704,72.7175,72.7175,9852.0
2018-05-25 14:40:00,82.61,82.62,82.55,82.55,11145.0,72.7263,72.7351,72.6735,72.6735,11145.0
2018-05-25 14:45:00,82.55,82.55,82.5,82.53,16665.0,72.6735,72.6735,72.6295,72.6559,16665.0
2018-05-25 14:50:00,82.52,82.55,82.5,82.55,13562.0,72.6471,72.6735,72.6295,72.6735,13562.0
2018-05-25 14:55:00,82.54,82.55,82.51,82.54,11702.0,72.6647,72.6735,72.6383,72.6647,11702.0
2018-05-25 15:00:00,82.54,82.58,82.53,82.58,13606.0,72.6647,72.6999,72.6559,72.6999,13606.0
2018-05-25 15:05:00,82.58,82.6,82.56,82.58,12871.0,72.6999,72.7175,72.6823,72.6999,12871.0
2018-05-25 15:10:00,82.58,82.64,82.58,82.6,21078.0,72.6999,72.7527,72.6999,72.7175,21078.0
2018-05-25 15:15:00,82.61,82.66,82.6,82.62,19299.0,72.7263,72.7704,72.7175,72.7351,19299.0
2018-05-25 15:20:00,82.63,82.64,82.61,82.62,11751.0,72.7439,72.7527,72.7263,72.7351,11751.0
2018-05-25 15:25:00,82.62,82.64,82.59,82.64,22830.0,72.7351,72.7527,72.7087,72.7527,22830.0
2018-05-25 15:30:00,82.64,82.64,82.58,82.58,25516.0,72.7527,72.7527,72.6999,72.6999,25516.0
2018-05-25 15:35:00,82.57,82.57,82.51,82.53,26350.0,72.6911,72.6911,72.6383,72.6559,26350.0
2018-05-25 15:40:00,82.53,82.53,82.49,82.5,36923.0,72.6559,72.6559,72.6207,72.6295,36923.0
2018-05-25 15:45:00,82.5,82.51,82.44,82.45,37356.0,72.6295,72.6383,72.5767,72.5855,37356.0
2018-05-25 15:50:00,82.45,82.59,82.45,82.59,30163.0,72.5855,72.7087,72.5855,72.7087,30163.0
2018-05-25 15:55:00,82.59,82.6,82.53,82.53,86995.0,72.7087,72.7175,72.6559,72.6559,86995.0
2018-05-29 09:30:00,82.17,82.36,82.01,82.22,30019.0,72.339,72.5062,72.1981,72.383,30019.0
2018-05-29 09:35:00,82.19,82.24,82.04,82.18,12694.0,72.3566,72.4006,72.2245,72.3478,12694.0
2018-05-29 09:40:00,82.18,82.21,82.0,82.01,18166.0,72.3478,72.3742,72.1893,72.1981,18166.0
2018-05-29 09:45:00,82.02,82.14,81.95,82.05,17191.0,72.2069,72.3126,72.1453,72.2333,17191.0
2018-05-29 09:50:00,82.08,82.23,82.08,82.15,10159.0,72.2597,72.3918,72.2597,72.3214,10159.0
2018-05-29 09:55:00,82.14,82.18,82.04,82.18,26900.0,72.3126,72.3478,72.2245,72.3478,26900.0
2018-05-29 10:00:00,82.21,82.21,81.93,81.94,38722.0,72.3742,72.3742,72.1277,72.1365,38722.0
2018-05-29 10:05:00,81.93,81.94,81.87,81.89,17229.0,72.1277,72.1365,72.0749,72.0925,17229.0
2018-05-29 10:10:00,81.9,81.92,81.82,81.91,17137.0,72.1013,72.1189,72.0309,72.1101,17137.0
2018-05-29 10:15:00,81.9,81.97,81.88,81.94,12875.0,72.1013,72.1629,72.0837,72.1365,12875.0
2018-05-29 10:20:00,81.96,81.97,81.86,81.88,11860.0,72.1541,72.1629,72.0661,72.0837,11860.0
2018-05-29 10:25:00,81.88,81.94,81.83,81.88,12905.0,72.0837,72.1365,72.0397,72.0837,12905.0
2018-05-29 10:30:00,81.88,81.88,81.78,81.8,10318.0,72.0837,72.0837,71.9956,72.0132,10318.0
2018-05-29 10:35:00,81.8,82.02,81.78,81.99,17028.0,72.0132,72.2069,71.9956,72.1805,17028.0
2018-05-29 10:40:00,81.98,82.05,81.96,81.98,11854.0,72.1717,72.2333,72.1541,72.1717,11854.0
2018-05-29 10:45:00,81.99,82.01,81.97,82.01,12129.0,72.1805,72.1981,72.1629,72.1981,12129.0
2018-05-29 10:50:00,82.02,82.08,82.01,82.05,10415.0,72.2069,72.2597,72.1981,72.2333,10415.0
2018-05-29 10:55:00,82.05,82.12,81.98,82.09,13258.0,72.2333,72.295,72.1717,72.2686,13258.0
2018-05-29 11:00:00,82.08,82.08,82.01,82.03,11077.0,72.2597,72.2597,72.1981,72.2157,11077.0
2018-05-29 11:05:00,82.02,82.08,81.98,82.04,16615.0,72.2069,72.2597,72.1717,72.2245,16615.0
2018-05-29 11:10:00,82.04,82.12,82.04,82.09,10803.0,72.2245,72.295,72.2245,72.2686,10803.0
2018-05-29 11:15:00,82.08,82.09,82.05,82.05,13178.0,72.2597,72.2686,72.2333,72.2333,13178.0
2018-05-29 11:20:00,82.06,82.09,82.04,82.08,11168.0,72.2421,72.2686,72.2245,72.2597,11168.0
2018-05-29 11:25:00,82.08,82.11,82.02,82.07,14794.0,72.2597,72.2862,72.2069,72.2509,14794.0
2018-05-29 11:30:00,82.07,82.13,82.01,82.05,14688.0,72.2509,72.3038,72.1981,72.2333,14688.0
2018-05-29 11:35:00,82.04,82.08,81.98,81.99,18342.0,72.2245,72.2597,72.1717,72.1805,18342.0
2018-05-29 11:40:00,82.0,82.01,81.88,81.88,35316.0,72.1893,72.1981,72.0837,72.0837,35316.0
2018-05-29 11:45:00,81.88,81.93,81.86,81.89,15316.0,72.0837,72.1277,72.0661,72.0925,15316.0
2018-05-29 11:50:00,81.89,81.94,81.88,81.92,10065.0,72.0925,72.1365,72.0837,72.1189,10065.0
2018-05-29 11:55:00,81.92,81.95,81.88,81.9,19995.0,72.1189,72.1453,72.0837,72.1013,19995.0
2018-05-29 12:00:00,81.91,81.91,81.73,81.73,15578.0,72.1101,72.1101,71.9516,71.9516,15578.0
2018-05-29 12:05:00,81.72,81.72,81.6,81.61,14584.0,71.9428,71.9428,71.8372,71.846,14584.0
2018-05-29 12:10:00,81.61,81.61,81.51,81.53,22639.0,71.846,71.846,71.7579,71.7756,22639.0
2018-05-29 12:15:00,81.53,81.7,81.53,81.58,23924.0,71.7756,71.9252,71.7756,71.8196,23924.0
2018-05-29 12:20:00,81.59,81.67,81.59,81.67,16633.0,71.8284,71.8988,71.8284,71.8988,16633.0
2018-05-29 12:25:00,81.67,81.71,81.59,81.59,20625.0,71.8988,71.934,71.8284,71.8284,20625.0
2018-05-29 12:30:00,81.59,81.63,81.58,81.62,14807.0,71.8284,71.8636,71.8196,71.8548,14807.0
2018-05-29 12:35:00,81.61,81.62,81.53,81.55,13320.0,71.846,71.8548,71.7756,71.7932,13320.0
2018-05-29 12:40:00,81.56,81.62,81.55,81.56,11441.0,71.802,71.8548,71.7932,71.802,11441.0
2018-05-29 12:45:00,81.58,81.64,81.58,81.61,10680.0,71.8196,71.8724,71.8196,71.846,10680.0
2018-05-29 12:50:00,81.62,81.68,81.6,81.65,14073.0,71.8548,71.9076,71.8372,71.8812,14073.0
2018-05-29 12:55:00,81.67,81.78,81.63,81.76,120753.0,71.8988,71.9956,71.8636,71.978,120753.0
2018-05-29 13:00:00,81.75,81.76,81.65,81.65,20901.0,71.9692,71.978,71.8812,71.8812,20901.0
2018-05-29 13:05:00,81.65,81.65,81.58,81.58,7496.0,71.8812,71.8812,71.8196,71.8196,7496.0
2018-05-29 13:10:00,81.59,81.64,81.56,81.58,18099.0,71.8284,71.8724,71.802,71.8196,18099.0
2018-05-29 13:15:00,81.58,81.66,81.58,81.63,22173.0,71.8196,71.89,71.8196,71.8636,22173.0
2018-05-29 13:20:00,81.64,81.72,81.63,81.71,8123.0,71.8724,71.9428,71.8636,71.934,8123.0
2018-05-29 13:25:00,81.72,81.72,81.65,81.67,9358.0,71.9428,71.9428,71.8812,71.8988,9358.0
2018-05-29 13:30:00,81.64,81.65,81.56,81.59,8308.0,71.8724,71.8812,71.802,71.8284,8308.0
2018-05-29 13:35:00,81.59,81.62,81.53,81.54,16061.0,71.8284,71.8548,71.7756,71.7844,16061.0
2018-05-29 13:40:00,81.55,81.66,81.55,81.66,9653.0,71.7932,71.89,71.7932,71.89,9653.0
2018-05-29 13:45:00,81.65,81.78,81.65,81.76,9160.0,71.8812,71.9956,71.8812,71.978,9160.0
2018-05-29 13:50:00,81.75,81.77,81.71,81.75,17913.0,71.9692,71.9868,71.934,71.9692,17913.0
2018-05-29 13:55:00,81.75,81.77,81.74,81.76,8412.0,71.9692,71.9868,71.9604,71.978,8412.0
2018-05-29 14:00:00,81.75,81.75,81.59,81.59,18402.0,71.9692,71.9692,71.8284,71.8284,18402.0
2018-05-29 14:05:00,81.6,81.67,81.6,81.65,9645.0,71.8372,71.8988,71.8372,71.8812,9645.0
2018-05-29 14:10:00,81.65,81.7,81.61,81.7,12430.0,71.8812,71.9252,71.846,71.9252,12430.0
2018-05-29 14:15:00,81.7,81.7,81.61,81.61,10013.0,71.9252,71.9252,71.846,71.846,10013.0
2018-05-29 14:20:00,81.6,81.65,81.55,81.64,45740.0,71.8372,71.8812,71.7932,71.8724,45740.0
2018-05-29 14:25:00,81.65,81.78,81.62,81.78,13746.0,71.8812,71.9956,71.8548,71.9956,13746.0
2018-05-29 14:30:00,81.76,81.78,81.73,81.74,15420.0,71.978,71.9956,71.9516,71.9604,15420.0
2018-05-29 14:35:00,81.74,81.74,81.66,81.67,11855.0,71.9604,71.9604,71.89,71.8988,11855.0
2018-05-29 14:40:00,81.67,81.68,81.52,81.53,14126.0,71.8988,71.9076,71.7667,71.7756,14126.0
2018-05-29 14:45:00,81.55,81.64,81.52,81.58,13823.0,71.7932,71.8724,71.7667,71.8196,13823.0
2018-05-29 14:50:00,81.58,81.61,81.54,81.57,19252.0,71.8196,71.846,71.7844,71.8108,19252.0
2018-05-29 14:55:00,81.57,81.6,81.54,81.54,13789.0,71.8108,71.8372,71.7844,71.7844,13789.0
2018-05-29 15:00:00,81.54,81.61,81.54,81.56,19735.0,71.7844,71.846,71.7844,71.802,19735.0
2018-05-29 15:05:00,81.56,81.61,81.56,81.59,12085.0,71.802,71.846,71.802,71.8284,12085.0
2018-05-29 15:10:00,81.59,81.63,81.59,81.61,13126.0,71.8284,71.8636,71.8284,71.846,13126.0
2018-05-29 15:15:00,81.61,81.62,81.57,81.58,18617.0,71.846,71.8548,71.8108,71.8196,18617.0
2018-05-29 15:20:00,81.59,81.62,81.57,81.62,18189.0,71.8284,71.8548,71.8108,71.8548,18189.0
2018-05-29 15:25:00,81.62,81.67,81.62,81.67,15983.0,71.8548,71.8988,71.8548,71.8988,15983.0
2018-05-29 15:30:00,81.68,81.79,81.64,81.77,30967.0,71.9076,72.0044,71.8724,71.9868,30967.0
2018-05-29 15:35:00,81.77,81.88,81.77,81.86,67152.0,71.9868,72.0837,71.9868,72.0661,67152.0
2018-05-29 15:40:00,81.86,81.93,81.82,81.93,39009.0,72.0661,72.1277,72.0309,72.1277,39009.0
2018-05-29 15:45:00,81.95,82.01,81.93,81.95,46637.0,72.1453,72.1981,72.1277,72.1453,46637.0
2018-05-29 15:50:00,81.96,82.0,81.91,81.97,52951.0,72.1541,72.1893,72.1101,72.1629,52951.0
2018-05-29 15:55:00,81.96,81.97,81.89,81.91,116281.0,72.1541,72.1629,72.0925,72.1101,116281.0
2018-05-30 09:30:00,81.91,82.26,81.52,82.08,61899.0,72.1101,72.4182,71.7667,72.2597,61899.0
2018-05-30 09:35:00,82.12,82.41,82.12,82.17,30484.0,72.295,72.5503,72.295,72.339,30484.0
2018-05-30 09:40:00,82.17,82.23,81.91,81.91,28987.0,72.339,72.3918,72.1101,72.1101,28987.0
2018-05-30 09:45:00,81.9,82.08,81.9,82.05,36332.0,72.1013,72.2597,72.1013,72.2333,36332.0
2018-05-30 09:50:00,82.06,82.06,81.97,82.03,25085.0,72.2421,72.2421,72.1629,72.2157,25085.0
2018-05-30 09:55:00,82.04,82.04,81.79,81.79,40188.0,72.2245,72.2245,72.0044,72.0044,40188.0
2018-05-30 10:00:00,81.81,82.0,81.8,81.98,29542.0,72.0221,72.1893,72.0132,72.1717,29542.0
2018-05-30 10:05:00,81.99,82.03,81.96,82.0,25065.0,72.1805,72.2157,72.1541,72.1893,25065.0
2018-05-30 10:10:00,82.0,82.05,81.98,82.01,20694.0,72.1893,72.2333,72.1717,72.1981,20694.0
2018-05-30 10:15:00,82.0,82.12,81.99,82.12,19796.0,72.1893,72.295,72.1805,72.295,19796.0
2018-05-30 10:20:00,82.13,82.18,81.96,81.96,20379.0,72.3038,72.3478,72.1541,72.1541,20379.0
2018-05-30 10:25:00,81.96,82.09,81.96,82.08,25578.0,72.1541,72.2686,72.1541,72.2597,25578.0
2018-05-30 10:30:00,82.08,82.11,82.01,82.08,29839.0,72.2597,72.2862,72.1981,72.2597,29839.0
2018-05-30 10:35:00,82.08,82.1,81.94,81.99,27988.0,72.2597,72.2774,72.1365,72.1805,27988.0
2018-05-30 10:40:00,82.0,82.19,81.95,82.16,83428.0,72.1893,72.3566,72.1453,72.3302,83428.0
2018-05-30 10:45:00,82.17,82.41,82.16,82.38,19238.0,72.339,72.5503,72.3302,72.5239,19238.0
2018-05-30 10:50:00,82.36,82.44,82.32,82.34,18070.0,72.5062,72.5767,72.471,72.4886,18070.0
2018-05-30 10:55:00,82.34,82.4,82.3,82.32,19631.0,72.4886,72.5415,72.4534,72.471,19631.0
2018-05-30 11:00:00,82.32,82.43,82.32,82.38,14182.0,72.471,72.5679,72.471,72.5239,14182.0
2018-05-30 11:05:00,82.37,82.4,82.35,82.38,15121.0,72.5151,72.5415,72.4974,72.5239,15121.0
2018-05-30 11:10:00,82.38,82.41,82.35,82.39,32302.0,72.5239,72.5503,72.4974,72.5327,32302.0
2018-05-30 11:15:00,82.39,82.43,82.36,82.4,13346.0,72.5327,72.5679,72.5062,72.5415,13346.0
2018-05-30 11:20:00,82.4,82.43,82.36,82.38,18539.0,72.5415,72.5679,72.5062,72.5239,18539.0
2018-05-30 11:25:00,82.36,82.52,82.33,82.4,26888.0,72.5062,72.6471,72.4798,72.5415,26888.0
2018-05-30 11:30:00,82.4,82.45,82.36,82.44,16111.0,72.5415,72.5855,72.5062,72.5767,16111.0
2018-05-30 11:35:00,82.44,82.49,82.44,82.47,28725.0,72.5767,72.6207,72.5767,72.6031,28725.0
2018-05-30 11:40:00,82.47,82.65,82.47,82.65,24895.0,72.6031,72.7616,72.6031,72.7616,24895.0
2018-05-30 11:45:00,82.65,82.69,82.54,82.59,14811.0,72.7616,72.7968,72.6647,72.7087,14811.0
2018-05-30 11:50:00,82.59,82.61,82.54,82.61,13338.0,72.7087,72.7263,72.6647,72.7263,13338.0
2018-05-30 11:55:00,82.61,82.72,82.55,82.7,15685.0,72.7263,72.8232,72.6735,72.8056,15685.0
2018-05-30 12:00:00,82.7,82.73,82.68,82.69,13890.0,72.8056,72.832,72.788,72.7968,13890.0
2018-05-30 12:05:00,82.68,82.7,82.64,82.68,9037.0,72.788,72.8056,72.7527,72.788,9037.0
2018-05-30 12:10:00,82.68,82.76,82.68,82.76,12318.0,72.788,72.8584,72.788,72.8584,12318.0
2018-05-30 12:15:00,82.76,82.76,82.68,82.69,15445.0,72.8584,72.8584,72.788,72.7968,15445.0
2018-05-30 12:20:00,82.69,82.8,82.68,82.8,12829.0,72.7968,72.8936,72.788,72.8936,12829.0
2018-05-30 12:25:00,82.81,82.82,82.68,82.73,22053.0,72.9024,72.9112,72.788,72.832,22053.0
2018-05-30 12:30:00,82.72,82.73,82.71,82.72,7567.0,72.8232,72.832,72.8144,72.8232,7567.0
2018-05-30 12:35:00,82.72,82.77,82.71,82.76,13755.0,72.8232,72.8672,72.8144,72.8584,13755.0
2018-05-30 12:40:00,82.76,82.77,82.72,82.75,13145.0,72.8584,72.8672,72.8232,72.8496,13145.0
2018-05-30 12:45:00,82.73,82.74,82.68,82.72,11016.0,72.832,72.8408,72.788,72.8232,11016.0
2018-05-30 12:50:00,82.74,82.78,82.73,82.77,7269.0,72.8408,72.876,72.832,72.8672,7269.0
2018-05-30 12:55:00,82.77,82.82,82.77,82.78,8846.0,72.8672,72.9112,72.8672,72.876,8846.0
2018-05-30 13:00:00,82.79,82.79,82.72,82.73,11040.0,72.8848,72.8848,72.8232,72.832,11040.0
2018-05-30 13:05:00,82.73,82.77,82.72,82.75,11173.0,72.832,72.8672,72.8232,72.8496,11173.0
2018-05-30 13:10:00,82.76,82.8,82.75,82.8,10307.0,72.8584,72.8936,72.8496,72.8936,10307.0
2018-05-30 13:15:00,82.8,82.88,82.79,82.88,6101.0,72.8936,72.964,72.8848,72.964,6101.0
2018-05-30 13:20:00,82.88,82.92,82.81,82.83,18415.0,72.964,72.9992,72.9024,72.92,18415.0
2018-05-30 13:25:00,82.83,82.85,82.76,82.76,8941.0,72.92,72.9376,72.8584,72.8584,8941.0
2018-05-30 13:30:00,82.75,82.78,82.74,82.78,6910.0,72.8496,72.876,72.8408,72.876,6910.0
2018-05-30 13:35:00,82.78,82.78,82.73,82.77,6610.0,72.876,72.876,72.832,72.8672,6610.0
2018-05-30 13:40:00,82.76,82.78,82.71,82.78,9401.0,72.8584,72.876,72.8144,72.876,9401.0
2018-05-30 13:45:00,82.77,82.79,82.76,82.79,6597.0,72.8672,72.8848,72.8584,72.8848,6597.0
2018-05-30 13:50:00,82.79,82.79,82.7,82.7,7464.0,72.8848,72.8848,72.8056,72.8056,7464.0
2018-05-30 13:55:00,82.71,82.72,82.7,82.72,7002.0,72.8144,72.8232,72.8056,72.8232,7002.0
2018-05-30 14:00:00,82.73,82.77,82.72,82.76,8518.0,72.832,72.8672,72.8232,72.8584,8518.0
2018-05-30 14:05:00,82.75,82.77,82.74,82.75,11433.0,72.8496,72.8672,72.8408,72.8496,11433.0
2018-05-30 14:10:00,82.75,82.8,82.72,82.72,11434.0,72.8496,72.8936,72.8232,72.8232,11434.0
2018-05-30 14:15:00,82.73,82.73,82.67,82.68,11872.0,72.832,72.832,72.7792,72.788,11872.0
2018-05-30 14:20:00,82.68,82.71,82.65,82.65,14934.0,72.788,72.8144,72.7616,72.7616,14934.0
2018-05-30 14:25:00,82.66,82.66,82.63,82.65,11978.0,72.7704,72.7704,72.7439,72.7616,11978.0
2018-05-30 14:30:00,82.64,82.69,82.61,82.65,35270.0,72.7527,72.7968,72.7263,72.7616,35270.0
2018-05-30 14:35:00,82.65,82.7,82.65,82.7,19995.0,72.7616,72.8056,72.7616,72.8056,19995.0
2018-05-30 14:40:00,82.7,82.75,82.69,82.71,10322.0,72.8056,72.8496,72.7968,72.8144,10322.0
2018-05-30 14:45:00,82.72,82.72,82.63,82.65,16271.0,72.8232,72.8232,72.7439,72.7616,16271.0
2018-05-30 14:50:00,82.65,82.69,82.65,82.65,9910.0,72.7616,72.7968,72.7616,72.7616,9910.0
2018-05-30 14:55:00,82.64,82.67,82.64,82.66,9370.0,72.7527,72.7792,72.7527,72.7704,9370.0
2018-05-30 15:00:00,82.67,82.72,82.65,82.71,23053.0,72.7792,72.8232,72.7616,72.8144,23053.0
2018-05-30 15:05:00,82.7,82.71,82.66,82.67,9696.0,72.8056,72.8144,72.7704,72.7792,9696.0
2018-05-30 15:10:00,82.66,82.66,82.64,82.65,11778.0,72.7704,72.7704,72.7527,72.7616,11778.0
2018-05-30 15:15:00,82.64,82.69,82.64,82.66,16588.0,72.7527,72.7968,72.7527,72.7704,16588.0
2018-05-30 15:20:00,82.66,82.67,82.58,82.58,18030.0,72.7704,72.7792,72.6999,72.6999,18030.0
2018-05-30 15:25:00,82.59,82.61,82.55,82.59,27876.0,72.7087,72.7263,72.6735,72.7087,27876.0
2018-05-30 15:30:00,82.59,82.59,82.55,82.56,18569.0,72.7087,72.7087,72.6735,72.6823,18569.0
2018-05-30 15:35:00,82.55,82.56,82.49,82.53,23334.0,72.6735,72.6823,72.6207,72.6559,23334.0
2018-05-30 15:40:00,82.52,82.57,82.49,82.54,34511.0,72.6471,72.6911,72.6207,72.6647,34511.0
2018-05-30 15:45:00,82.53,82.56,82.44,82.45,51791.0,72.6559,72.6823,72.5767,72.5855,51791.0
2018-05-30 15:50:00,82.46,82.51,82.39,82.39,68248.0,72.5943,72.6383,72.5327,72.5327,68248.0
2018-05-30 15:55:00,82.4,82.53,82.37,82.46,186420.0,72.5415,72.6559,72.5151,72.5943,186420.0
2018-05-31 09:30:00,81.99,82.42,81.94,81.94,33307.0,72.1805,72.5591,72.1365,72.1365,33307.0
2018-05-31 09:35:00,81.92,82.09,81.79,82.04,13005.0,72.1189,72.2686,72.0044,72.2245,13005.0
2018-05-31 09:40:00,82.05,82.29,82.04,82.11,7921.0,72.2333,72.4446,72.2245,72.2862,7921.0
2018-05-31 09:45:00,82.16,82.17,81.97,82.03,13361.0,72.3302,72.339,72.1629,72.2157,13361.0
2018-05-31 09:50:00,82.03,82.24,81.97,82.22,13802.0,72.2157,72.4006,72.1629,72.383,13802.0
2018-05-31 09:55:00,82.2,82.26,82.06,82.16,10913.0,72.3654,72.4182,72.2421,72.3302,10913.0
2018-05-31 10:00:00,82.19,82.25,82.09,82.12,14298.0,72.3566,72.4094,72.2686,72.295,14298.0
2018-05-31 10:05:00,82.1,82.12,82.05,82.1,9403.0,72.2774,72.295,72.2333,72.2774,9403.0
2018-05-31 10:10:00,82.09,82.24,82.06,82.2,10645.0,72.2686,72.4006,72.2421,72.3654,10645.0
2018-05-31 10:15:00,82.2,82.21,82.13,82.17,15164.0,72.3654,72.3742,72.3038,72.339,15164.0
2018-05-31 10:20:00,82.15,82.15,82.02,82.04,20220.0,72.3214,72.3214,72.2069,72.2245,20220.0
2018-05-31 10:25:00,82.02,82.02,81.96,82.0,16860.0,72.2069,72.2069,72.1541,72.1893,16860.0
2018-05-31 10:30:00,82.01,82.07,81.98,82.0,13563.0,72.1981,72.2509,72.1717,72.1893,13563.0
2018-05-31 10:35:00,81.99,82.0,81.95,81.96,11363.0,72.1805,72.1893,72.1453,72.1541,11363.0
2018-05-31 10:40:00,81.96,81.96,81.85,81.87,15842.0,72.1541,72.1541,72.0573,72.0749,15842.0
2018-05-31 10:45:00,81.86,81.88,81.79,81.79,12440.0,72.0661,72.0837,72.0044,72.0044,12440.0
2018-05-31 10:50:00,81.79,81.85,81.77,81.81,10360.0,72.0044,72.0573,71.9868,72.0221,10360.0
2018-05-31 10:55:00,81.81,81.88,81.79,81.8,11035.0,72.0221,72.0837,72.0044,72.0132,11035.0
2018-05-31 11:00:00,81.8,81.8,81.74,81.78,14949.0,72.0132,72.0132,71.9604,71.9956,14949.0
2018-05-31 11:05:00,81.79,81.8,81.71,81.71,15043.0,72.0044,72.0132,71.934,71.934,15043.0
2018-05-31 11:10:00,81.72,81.78,81.67,81.72,11474.0,71.9428,71.9956,71.8988,71.9428,11474.0
2018-05-31 11:15:00,81.73,81.73,81.64,81.66,13193.0,71.9516,71.9516,71.8724,71.89,13193.0
2018-05-31 11:20:00,81.66,81.75,81.64,81.69,14550.0,71.89,71.9692,71.8724,71.9164,14550.0
2018-05-31 11:25:00,81.7,81.76,81.66,81.75,11626.0,71.9252,71.978,71.89,71.9692,11626.0
2018-05-31 11:30:00,81.74,81.76,81.64,81.65,9914.0,71.9604,71.978,71.8724,71.8812,9914.0
2018-05-31 11:35:00,81.65,81.71,81.58,81.61,19360.0,71.8812,71.934,71.8196,71.846,19360.0
2018-05-31 11:40:00,81.62,81.76,81.62,81.69,10384.0,71.8548,71.978,71.8548,71.9164,10384.0
2018-05-31 11:45:00,81.7,81.72,81.63,81.66,13489.0,71.9252,71.9428,71.8636,71.89,13489.0
2018-05-31 11:50:00,81.66,81.67,81.6,81.66,8706.0,71.89,71.8988,71.8372,71.89,8706.0
2018-05-31 11:55:00,81.67,81.7,81.6,81.63,16879.0,71.8988,71.9252,71.8372,71.8636,16879.0
2018-05-31 12:00:00,81.62,81.62,81.52,81.53,8852.0,71.8548,71.8548,71.7667,71.7756,8852.0
2018-05-31 12:05:00,81.53,81.63,81.53,81.58,10941.0,71.7756,71.8636,71.7756,71.8196,10941.0
2018-05-31 12:10:00,81.59,81.6,81.56,81.56,7005.0,71.8284,71.8372,71.802,71.802,7005.0
2018-05-31 12:15:00,81.55,81.6,81.55,81.59,10037.0,71.7932,71.8372,71.7932,71.8284,10037.0
2018-05-31 12:20:00,81.6,81.61,81.56,81.57,12987.0,71.8372,71.846,71.802,71.8108,12987.0
2018-05-31 12:25:00,81.57,81.6,81.48,81.5,8759.0,71.8108,71.8372,71.7315,71.7491,8759.0
2018-05-31 12:30:00,81.51,81.55,81.5,81.52,12320.0,71.7579,71.7932,71.7491,71.7667,12320.0
2018-05-31 12:35:00,81.54,81.57,81.49,81.57,8951.0,71.7844,71.8108,71.7403,71.8108,8951.0
2018-05-31 12:40:00,81.55,81.61,81.55,81.58,8318.0,71.7932,71.846,71.7932,71.8196,8318.0
2018-05-31 12:45:00,81.58,81.62,81.57,81.62,4000.0,71.8196,71.8548,71.8108,71.8548,4000.0
2018-05-31 12:50:00,81.62,81.62,81.54,81.54,25502.0,71.8548,71.8548,71.7844,71.7844,25502.0
2018-05-31 12:55:00,81.56,81.56,81.51,81.55,9119.0,71.802,71.802,71.7579,71.7932,9119.0
2018-05-31 13:00:00,81.56,81.56,81.5,81.5,4493.0,71.802,71.802,71.7491,71.7491,4493.0
2018-05-31 13:05:00,81.5,81.52,81.49,81.5,7160.0,71.7491,71.7667,71.7403,71.7491,7160.0
2018-05-31 13:10:00,81.5,81.5,81.42,81.42,9326.0,71.7491,71.7491,71.6787,71.6787,9326.0
2018-05-31 13:15:00,81.43,81.45,81.43,81.43,4716.0,71.6875,71.7051,71.6875,71.6875,4716.0
2018-05-31 13:20:00,81.43,81.44,81.41,81.42,7977.0,71.6875,71.6963,71.6699,71.6787,7977.0
2018-05-31 13:25:00,81.41,81.43,81.4,81.43,5804.0,71.6699,71.6875,71.6611,71.6875,5804.0
2018-05-31 13:30:00,81.43,81.43,81.3,81.3,6104.0,71.6875,71.6875,71.5731,71.5731,6104.0
2018-05-31 13:35:00,81.3,81.31,81.25,81.31,12616.0,71.5731,71.5819,71.5291,71.5819,12616.0
2018-05-31 13:40:00,81.31,81.35,81.31,81.34,6802.0,71.5819,71.6171,71.5819,71.6083,6802.0
2018-05-31 13:45:00,81.34,81.35,81.27,81.29,11464.0,71.6083,71.6171,71.5467,71.5643,11464.0
2018-05-31 13:50:00,81.29,81.29,81.23,81.25,8456.0,71.5643,71.5643,71.5114,71.5291,8456.0
2018-05-31 13:55:00,81.24,81.24,81.2,81.22,12978.0,71.5202,71.5202,71.485,71.5026,12978.0
2018-05-31 14:00:00,81.23,81.23,81.16,81.23,15888.0,71.5114,71.5114,71.4498,71.5114,15888.0
2018-05-31 14:05:00,81.22,81.26,81.21,81.26,11393.0,71.5026,71.5379,71.4938,71.5379,11393.0
2018-05-31 14:10:00,81.25,81.27,81.21,81.22,17118.0,71.5291,71.5467,71.4938,71.5026,17118.0
2018-05-31 14:15:00,81.21,81.3,81.2,81.23,39354.0,71.4938,71.5731,71.485,71.5114,39354.0
2018-05-31 14:20:00,81.23,81.25,81.21,81.23,14848.0,71.5114,71.5291,71.4938,71.5114,14848.0
2018-05-31 14:25:00,81.23,81.25,81.12,81.18,52064.0,71.5114,71.5291,71.4146,71.4674,52064.0
2018-05-31 14:30:00,81.17,81.18,81.08,81.16,37196.0,71.4586,71.4674,71.3794,71.4498,37196.0
2018-05-31 14:35:00,81.15,81.15,81.06,81.08,13246.0,71.441,71.441,71.3618,71.3794,13246.0
2018-05-31 14:40:00,81.08,81.14,81.04,81.14,15975.0,71.3794,71.4322,71.3442,71.4322,15975.0
2018-05-31 14:45:00,81.14,81.14,81.08,81.12,23151.0,71.4322,71.4322,71.3794,71.4146,23151.0
2018-05-31 14:50:00,81.13,81.21,81.11,81.2,41858.0,71.4234,71.4938,71.4058,71.485,41858.0
2018-05-31 14:55:00,81.19,81.21,81.15,81.2,23436.0,71.4762,71.4938,71.441,71.485,23436.0
2018-05-31 15:00:00,81.19,81.25,81.19,81.22,30819.0,71.4762,71.5291,71.4762,71.5026,30819.0
2018-05-31 15:05:00,81.22,81.38,81.21,81.36,21027.0,71.5026,71.6435,71.4938,71.6259,21027.0
2018-05-31 15:10:00,81.36,81.4,81.34,81.38,21285.0,71.6259,71.6611,71.6083,71.6435,21285.0
2018-05-31 15:15:00,81.37,81.4,81.34,81.4,19335.0,71.6347,71.6611,71.6083,71.6611,19335.0
2018-05-31 15:20:00,81.38,81.43,81.32,81.36,22461.0,71.6435,71.6875,71.5907,71.6259,22461.0
2018-05-31 15:25:00,81.35,81.44,81.35,81.44,18730.0,71.6171,71.6963,71.6171,71.6963,18730.0
2018-05-31 15:30:00,81.44,81.47,81.36,81.38,31116.0,71.6963,71.7227,71.6259,71.6435,31116.0
2018-05-31 15:35:00,81.39,81.49,81.38,81.48,35120.0,71.6523,71.7403,71.6435,71.7315,35120.0
2018-05-31 15:40:00,81.48,81.49,81.43,81.44,38627.0,71.7315,71.7403,71.6875,71.6963,38627.0
2018-05-31 15:45:00,81.44,81.47,81.41,81.45,63315.0,71.6963,71.7227,71.6699,71.7051,63315.0
2018-05-31 15:50:00,81.44,81.58,81.42,81.58,92485.0,71.6963,71.8196,71.6787,71.8196,92485.0
2018-05-31 15:55:00,81.57,81.58,81.28,81.34,309338.0,71.8108,71.8196,71.5555,71.6083,309338.0
2018-06-01 09:30:00,81.64,82.31,81.64,82.23,38138.0,71.8724,72.4622,71.8724,72.3918,38138.0
2018-06-01 09:35:00,82.22,82.29,82.14,82.14,20501.0,72.383,72.4446,72.3126,72.3126,20501.0
2018-06-01 09:40:00,82.15,82.15,82.04,82.1,12718.0,72.3214,72.3214,72.2245,72.2774,12718.0
2018-06-01 09:45:00,82.11,82.16,82.08,82.16,20413.0,72.2862,72.3302,72.2597,72.3302,20413.0
2018-06-01 09:50:00,82.18,82.18,82.08,82.16,32375.0,72.3478,72.3478,72.2597,72.3302,32375.0
2018-06-01 09:55:00,82.16,82.21,82.14,82.16,20834.0,72.3302,72.3742,72.3126,72.3302,20834.0
2018-06-01 10:00:00,82.15,82.26,82.15,82.22,11333.0,72.3214,72.4182,72.3214,72.383,11333.0
2018-06-01 10:05:00,82.24,82.26,82.19,82.22,8610.0,72.4006,72.4182,72.3566,72.383,8610.0
2018-06-01 10:10:00,82.23,82.23,82.19,82.21,10340.0,72.3918,72.3918,72.3566,72.3742,10340.0
2018-06-01 10:15:00,82.21,82.3,82.17,82.3,40648.0,72.3742,72.4534,72.339,72.4534,40648.0
2018-06-01 10:20:00,82.31,82.48,82.28,82.28,9847.0,72.4622,72.6119,72.4358,72.4358,9847.0
2018-06-01 10:25:00,82.25,82.3,82.17,82.21,37136.0,72.4094,72.4534,72.339,72.3742,37136.0
2018-06-01 10:30:00,82.2,82.28,82.18,82.27,20679.0,72.3654,72.4358,72.3478,72.427,20679.0
2018-06-01 10:35:00,82.27,82.34,82.25,82.31,19659.0,72.427,72.4886,72.4094,72.4622,19659.0
2018-06-01 10:40:00,82.3,82.38,82.23,82.23,37525.0,72.4534,72.5239,72.3918,72.3918,37525.0
2018-06-01 10:45:00,82.27,82.37,82.26,82.33,19956.0,72.427,72.5151,72.4182,72.4798,19956.0
2018-06-01 10:50:00,82.33,82.35,82.3,82.33,21742.0,72.4798,72.4974,72.4534,72.4798,21742.0
2018-06-01 10:55:00,82.35,82.35,82.24,82.24,15071.0,72.4974,72.4974,72.4006,72.4006,15071.0
2018-06-01 11:00:00,82.25,82.26,82.2,82.2,8020.0,72.4094,72.4182,72.3654,72.3654,8020.0
2018-06-01 11:05:00,82.2,82.24,82.18,82.18,6479.0,72.3654,72.4006,72.3478,72.3478,6479.0
2018-06-01 11:10:00,82.16,82.18,82.14,82.15,6646.0,72.3302,72.3478,72.3126,72.3214,6646.0
2018-06-01 11:15:00,82.15,82.19,82.14,82.17,8347.0,72.3214,72.3566,72.3126,72.339,8347.0
2018-06-01 11:20:00,82.17,82.21,82.11,82.11,6319.0,72.339,72.3742,72.2862,72.2862,6319.0
2018-06-01 11:25:00,82.11,82.13,82.04,82.05,9742.0,72.2862,72.3038,72.2245,72.2333,9742.0
2018-06-01 11:30:00,82.03,82.08,82.0,82.01,9533.0,72.2157,72.2597,72.1893,72.1981,9533.0
2018-06-01 11:35:00,82.02,82.04,81.95,81.95,7130.0,72.2069,72.2245,72.1453,72.1453,7130.0
2018-06-01 11:40:00,81.96,81.96,81.85,81.85,15051.0,72.1541,72.1541,72.0573,72.0573,15051.0
2018-06-01 11:45:00,81.85,81.85,81.74,81.74,11211.0,72.0573,72.0573,71.9604,71.9604,11211.0
2018-06-01 11:50:00,81.76,81.76,81.67,81.69,15811.0,71.978,71.978,71.8988,71.9164,15811.0
2018-06-01 11:55:00,81.69,81.74,81.67,81.71,11104.0,71.9164,71.9604,71.8988,71.934,11104.0
2018-06-01 12:00:00,81.7,81.74,81.7,81.74,6944.0,71.9252,71.9604,71.9252,71.9604,6944.0
2018-06-01 12:05:00,81.75,81.75,81.67,81.67,5942.0,71.9692,71.9692,71.8988,71.8988,5942.0
2018-06-01 12:10:00,81.69,81.73,81.67,81.72,6232.0,71.9164,71.9516,71.8988,71.9428,6232.0
2018-06-01 12:15:00,81.73,81.74,81.72,81.73,8917.0,71.9516,71.9604,71.9428,71.9516,8917.0
2018-06-01 12:20:00,81.73,81.73,81.65,81.66,12390.0,71.9516,71.9516,71.8812,71.89,12390.0
2018-06-01 12:25:00,81.66,81.68,81.65,81.67,5548.0,71.89,71.9076,71.8812,71.8988,5548.0
2018-06-01 12:30:00,81.67,81.84,81.67,81.76,36296.0,71.8988,72.0485,71.8988,71.978,36296.0
2018-06-01 12:35:00,81.75,81.78,81.69,81.69,9432.0,71.9692,71.9956,71.9164,71.9164,9432.0
2018-06-01 12:40:00,81.7,81.71,81.66,81.67,6881.0,71.9252,71.934,71.89,71.8988,6881.0
2018-06-01 12:45:00,81.66,81.72,81.61,81.69,18216.0,71.89,71.9428,71.846,71.9164,18216.0
2018-06-01 12:50:00,81.68,81.68,81.58,81.6,43755.0,71.9076,71.9076,71.8196,71.8372,43755.0
2018-06-01 12:55:00,81.6,81.68,81.55,81.57,45905.0,71.8372,71.9076,71.7932,71.8108,45905.0
2018-06-01 13:00:00,81.57,81.67,81.56,81.67,19736.0,71.8108,71.8988,71.802,71.8988,19736.0
2018-06-01 13:05:00,81.66,81.69,81.65,81.65,8802.0,71.89,71.9164,71.8812,71.8812,8802.0
2018-06-01 13:10:00,81.65,81.72,81.65,81.71,8449.0,71.8812,71.9428,71.8812,71.934,8449.0
2018-06-01 13:15:00,81.71,81.71,81.63,81.66,8916.0,71.934,71.934,71.8636,71.89,8916.0
2018-06-01 13:20:00,81.65,81.69,81.61,81.68,21999.0,71.8812,71.9164,71.846,71.9076,21999.0
2018-06-01 13:25:00,81.67,81.71,81.67,81.7,6108.0,71.8988,71.934,71.8988,71.9252,6108.0
2018-06-01 13:30:00,81.71,81.71,81.65,81.71,20029.0,71.934,71.934,71.8812,71.934,20029.0
2018-06-01 13:35:00,81.71,81.72,81.68,81.68,11744.0,71.934,71.9428,71.9076,71.9076,11744.0
2018-06-01 13:40:00,81.67,81.69,81.66,81.69,26189.0,71.8988,71.9164,71.89,71.9164,26189.0
2018-06-01 13:45:00,81.68,81.7,81.63,81.64,10516.0,71.9076,71.9252,71.8636,71.8724,10516.0
2018-06-01 13:50:00,81.65,81.68,81.64,81.67,10619.0,71.8812,71.9076,71.8724,71.8988,10619.0
2018-06-01 13:55:00,81.66,81.73,81.66,81.73,10477.0,71.89,71.9516,71.89,71.9516,10477.0
2018-06-01 14:00:00,81.73,81.78,81.71,81.74,56814.0,71.9516,71.9956,71.934,71.9604,56814.0
2018-06-01 14:05:00,81.75,81.75,81.66,81.68,38916.0,71.9692,71.9692,71.89,71.9076,38916.0
2018-06-01 14:10:00,81.68,81.76,81.61,81.74,27209.0,71.9076,71.978,71.846,71.9604,27209.0
2018-06-01 14:15:00,81.75,81.87,81.67,81.87,64706.0,71.9692,72.0749,71.8988,72.0749,64706.0
2018-06-01 14:20:00,81.87,81.93,81.8,81.81,39179.0,72.0749,72.1277,72.0132,72.0221,39179.0
2018-06-01 14:25:00,81.81,81.91,81.77,81.91,25246.0,72.0221,72.1101,71.9868,72.1101,25246.0
2018-06-01 14:30:00,81.9,81.91,81.82,81.86,11244.0,72.1013,72.1101,72.0309,72.0661,11244.0
2018-06-01 14:35:00,81.86,81.89,81.84,81.89,7502.0,72.0661,72.0925,72.0485,72.0925,7502.0
2018-06-01 14:40:00,81.89,81.91,81.87,81.91,124369.0,72.0925,72.1101,72.0749,72.1101,124369.0
2018-06-01 14:45:00,81.91,81.97,81.9,81.97,9212.0,72.1101,72.1629,72.1013,72.1629,9212.0
2018-06-01 14:50:00,81.97,82.0,81.97,81.98,6163.0,72.1629,72.1893,72.1629,72.1717,6163.0
2018-06-01 14:55:00,81.99,82.01,81.98,82.0,7747.0,72.1805,72.1981,72.1717,72.1893,7747.0
2018-06-01 15:00:00,82.0,82.01,81.99,82.0,9056.0,72.1893,72.1981,72.1805,72.1893,9056.0
2018-06-01 15:05:00,82.0,82.0,81.96,81.97,24345.0,72.1893,72.1893,72.1541,72.1629,24345.0
2018-06-01 15:10:00,81.97,81.97,81.89,81.89,8234.0,72.1629,72.1629,72.0925,72.0925,8234.0
2018-06-01 15:15:00,81.9,81.91,81.88,81.9,7601.0,72.1013,72.1101,72.0837,72.1013,7601.0
2018-06-01 15:20:00,81.9,81.9,81.87,81.88,7480.0,72.1013,72.1013,72.0749,72.0837,7480.0
2018-06-01 15:25:00,81.88,81.89,81.85,81.86,10304.0,72.0837,72.0925,72.0573,72.0661,10304.0
2018-06-01 15:30:00,81.86,81.88,81.85,81.88,10422.0,72.0661,72.0837,72.0573,72.0837,10422.0
2018-06-01 15:35:00,81.88,81.91,81.85,81.91,21549.0,72.0837,72.1101,72.0573,72.1101,21549.0
2018-06-01 15:40:00,81.91,81.93,81.9,81.93,29688.0,72.1101,72.1277,72.1013,72.1277,29688.0
2018-06-01 15:45:00,81.93,81.94,81.86,81.86,17434.0,72.1277,72.1365,72.0661,72.0661,17434.0
2018-06-01 15:50:00,81.85,81.91,81.84,81.87,30175.0,72.0573,72.1101,72.0485,72.0749,30175.0
2018-06-01 15:55:00,81.87,81.94,81.83,81.9,102572.0,72.0749,72.1365,72.0397,72.1013,102572.0
2018-06-04 09:30:00,82.19,82.26,82.07,82.09,16451.0,72.3566,72.4182,72.2509,72.2686,16451.0
2018-06-04 09:35:00,82.12,82.24,82.07,82.1,6146.0,72.295,72.4006,72.2509,72.2774,6146.0
2018-06-04 09:40:00,82.14,82.2,82.08,82.13,7843.0,72.3126,72.3654,72.2597,72.3038,7843.0
2018-06-04 09:45:00,82.12,82.12,82.06,82.09,11517.0,72.295,72.295,72.2421,72.2686,11517.0
2018-06-04 09:50:00,82.08,82.18,82.05,82.07,13817.0,72.2597,72.3478,72.2333,72.2509,13817.0
2018-06-04 09:55:00,82.08,82.08,82.0,82.02,7591.0,72.2597,72.2597,72.1893,72.2069,7591.0
2018-06-04 10:00:00,82.04,82.15,82.03,82.08,24562.0,72.2245,72.3214,72.2157,72.2597,24562.0
2018-06-04 10:05:00,82.1,82.11,81.9,82.02,38038.0,72.2774,72.2862,72.1013,72.2069,38038.0
2018-06-04 10:10:00,82.04,82.06,81.94,82.03,21926.0,72.2245,72.2421,72.1365,72.2157,21926.0
2018-06-04 10:15:00,82.03,82.17,82.0,82.17,9436.0,72.2157,72.339,72.1893,72.339,9436.0
2018-06-04 10:20:00,82.16,82.16,82.1,82.1,5153.0,72.3302,72.3302,72.2774,72.2774,5153.0
2018-06-04 10:25:00,82.08,82.12,82.01,82.02,6050.0,72.2597,72.295,72.1981,72.2069,6050.0
2018-06-04 10:30:00,82.02,82.11,82.0,82.11,11633.0,72.2069,72.2862,72.1893,72.2862,11633.0
2018-06-04 10:35:00,82.1,82.15,82.08,82.15,5100.0,72.2774,72.3214,72.2597,72.3214,5100.0
2018-06-04 10:40:00,82.15,82.16,82.11,82.15,4517.0,72.3214,72.3302,72.2862,72.3214,4517.0
2018-06-04 10:45:00,82.15,82.27,82.14,82.27,13863.0,72.3214,72.427,72.3126,72.427,13863.0
2018-06-04 10:50:00,82.27,82.3,82.2,82.23,30264.0,72.427,72.4534,72.3654,72.3918,30264.0
2018-06-04 10:55:00,82.23,82.25,82.2,82.24,31794.0,72.3918,72.4094,72.3654,72.4006,31794.0
2018-06-04 11:00:00,82.24,82.26,82.21,82.26,8943.0,72.4006,72.4182,72.3742,72.4182,8943.0
2018-06-04 11:05:00,82.28,82.28,82.24,82.24,6970.0,72.4358,72.4358,72.4006,72.4006,6970.0
2018-06-04 11:10:00,82.24,82.27,82.16,82.17,8303.0,72.4006,72.427,72.3302,72.339,8303.0
2018-06-04 11:15:00,82.17,82.18,82.05,82.07,13877.0,72.339,72.3478,72.2333,72.2509,13877.0
2018-06-04 11:20:00,82.07,82.07,82.03,82.03,10375.0,72.2509,72.2509,72.2157,72.2157,10375.0
2018-06-04 11:25:00,82.03,82.05,81.97,82.01,21282.0,72.2157,72.2333,72.1629,72.1981,21282.0
2018-06-04 11:30:00,82.01,82.03,81.92,81.97,27709.0,72.1981,72.2157,72.1189,72.1629,27709.0
2018-06-04 11:35:00,81.97,82.03,81.92,81.97,46541.0,72.1629,72.2157,72.1189,72.1629,46541.0
2018-06-04 11:40:00,81.97,81.99,81.86,81.93,48625.0,72.1629,72.1805,72.0661,72.1277,48625.0
2018-06-04 11:45:00,81.94,81.97,81.86,81.95,27661.0,72.1365,72.1629,72.0661,72.1453,27661.0
2018-06-04 11:50:00,81.97,82.01,81.93,81.97,13894.0,72.1629,72.1981,72.1277,72.1629,13894.0
2018-06-04 11:55:00,81.98,82.03,81.96,82.01,11680.0,72.1717,72.2157,72.1541,72.1981,11680.0
2018-06-04 12:00:00,82.01,82.04,81.99,82.01,14109.0,72.1981,72.2245,72.1805,72.1981,14109.0
2018-06-04 12:05:00,82.01,82.06,82.01,82.06,8851.0,72.1981,72.2421,72.1981,72.2421,8851.0
2018-06-04 12:10:00,82.05,82.09,82.04,82.05,9596.0,72.2333,72.2686,72.2245,72.2333,9596.0
2018-06-04 12:15:00,82.05,82.09,82.05,82.07,14522.0,72.2333,72.2686,72.2333,72.2509,14522.0
2018-06-04 12:20:00,82.06,82.1,82.04,82.09,15618.0,72.2421,72.2774,72.2245,72.2686,15618.0
2018-06-04 12:25:00,82.09,82.09,82.07,82.07,4115.0,72.2686,72.2686,72.2509,72.2509,4115.0
2018-06-04 12:30:00,82.08,82.15,82.08,82.1,7946.0,72.2597,72.3214,72.2597,72.2774,7946.0
2018-06-04 12:35:00,82.12,82.13,82.11,82.13,18023.0,72.295,72.3038,72.2862,72.3038,18023.0
2018-06-04 12:40:00,82.12,82.12,81.99,82.0,22581.0,72.295,72.295,72.1805,72.1893,22581.0
2018-06-04 12:45:00,82.01,82.05,82.01,82.04,3183.0,72.1981,72.2333,72.1981,72.2245,3183.0
2018-06-04 12:50:00,82.04,82.06,82.03,82.05,7255.0,72.2245,72.2421,72.2157,72.2333,7255.0
2018-06-04 12:55:00,82.06,82.06,82.01,82.02,22588.0,72.2421,72.2421,72.1981,72.2069,22588.0
2018-06-04 13:00:00,82.03,82.08,82.03,82.06,6302.0,72.2157,72.2597,72.2157,72.2421,6302.0
2018-06-04 13:05:00,82.07,82.08,82.04,82.05,5897.0,72.2509,72.2597,72.2245,72.2333,5897.0
2018-06-04 13:10:00,82.04,82.06,82.03,82.05,7885.0,72.2245,72.2421,72.2157,72.2333,7885.0
2018-06-04 13:15:00,82.05,82.07,82.03,82.07,11657.0,72.2333,72.2509,72.2157,72.2509,11657.0
2018-06-04 13:20:00,82.08,82.09,82.06,82.06,5699.0,72.2597,72.2686,72.2421,72.2421,5699.0
2018-06-04 13:25:00,82.07,82.07,82.04,82.07,12812.0,72.2509,72.2509,72.2245,72.2509,12812.0
2018-06-04 13:30:00,82.07,82.1,82.07,82.07,6770.0,72.2509,72.2774,72.2509,72.2509,6770.0
2018-06-04 13:35:00,82.05,82.08,82.05,82.08,4643.0,72.2333,72.2597,72.2333,72.2597,4643.0
2018-06-04 13:40:00,82.08,82.09,82.06,82.09,5453.0,72.2597,72.2686,72.2421,72.2686,5453.0
2018-06-04 13:45:00,82.09,82.09,82.03,82.03,8602.0,72.2686,72.2686,72.2157,72.2157,8602.0
2018-06-04 13:50:00,82.02,82.05,82.0,82.03,6451.0,72.2069,72.2333,72.1893,72.2157,6451.0
2018-06-04 13:55:00,82.03,82.07,82.02,82.05,8361.0,72.2157,72.2509,72.2069,72.2333,8361.0
2018-06-04 14:00:00,82.05,82.09,82.04,82.07,4860.0,72.2333,72.2686,72.2245,72.2509,4860.0
2018-06-04 14:05:00,82.07,82.1,82.06,82.07,15166.0,72.2509,72.2774,72.2421,72.2509,15166.0
2018-06-04 14:10:00,82.06,82.09,82.03,82.06,31297.0,72.2421,72.2686,72.2157,72.2421,31297.0
2018-06-04 14:15:00,82.06,82.09,82.06,82.07,5742.0,72.2421,72.2686,72.2421,72.2509,5742.0
2018-06-04 14:20:00,82.08,82.16,82.08,82.16,8529.0,72.2597,72.3302,72.2597,72.3302,8529.0
2018-06-04 14:25:00,82.15,82.17,82.13,82.15,6912.0,72.3214,72.339,72.3038,72.3214,6912.0
2018-06-04 14:30:00,82.16,82.19,82.15,82.19,6059.0,72.3302,72.3566,72.3214,72.3566,6059.0
2018-06-04 14:35:00,82.19,82.22,82.19,82.22,7335.0,72.3566,72.383,72.3566,72.383,7335.0
2018-06-04 14:40:00,82.22,82.24,82.19,82.24,16034.0,72.383,72.4006,72.3566,72.4006,16034.0
2018-06-04 14:45:00,82.25,82.28,82.23,82.25,12900.0,72.4094,72.4358,72.3918,72.4094,12900.0
2018-06-04 14:50:00,82.25,82.29,82.25,82.29,7937.0,72.4094,72.4446,72.4094,72.4446,7937.0
2018-06-04 14:55:00,82.29,82.33,82.27,82.3,19039.0,72.4446,72.4798,72.427,72.4534,19039.0
2018-06-04 15:00:00,82.31,82.37,82.3,82.37,12235.0,72.4622,72.5151,72.4534,72.5151,12235.0
2018-06-04 15:05:00,82.37,82.38,82.35,82.35,13962.0,72.5151,72.5239,72.4974,72.4974,13962.0
2018-06-04 15:10:00,82.34,82.37,82.3,82.34,16336.0,72.4886,72.5151,72.4534,72.4886,16336.0
2018-06-04 15:15:00,82.34,82.35,82.29,82.31,9734.0,72.4886,72.4974,72.4446,72.4622,9734.0
2018-06-04 15:20:00,82.31,82.32,82.29,82.29,7850.0,72.4622,72.471,72.4446,72.4446,7850.0
2018-06-04 15:25:00,82.28,82.3,82.28,82.3,9851.0,72.4358,72.4534,72.4358,72.4534,9851.0
2018-06-04 15:30:00,82.29,82.3,82.27,82.29,13393.0,72.4446,72.4534,72.427,72.4446,13393.0
2018-06-04 15:35:00,82.3,82.31,82.27,82.29,18921.0,72.4534,72.4622,72.427,72.4446,18921.0
2018-06-04 15:40:00,82.29,82.36,82.28,82.34,25930.0,72.4446,72.5062,72.4358,72.4886,25930.0
2018-06-04 15:45:00,82.34,82.34,82.27,82.3,19118.0,72.4886,72.4886,72.427,72.4534,19118.0
2018-06-04 15:50:00,82.3,82.33,82.28,82.3,34121.0,72.4534,72.4798,72.4358,72.4534,34121.0
2018-06-04 15:55:00,82.3,82.33,82.28,82.29,79916.0,72.4534,72.4798,72.4358,72.4446,79916.0
2018-06-05 09:30:00,82.26,82.27,82.03,82.12,44472.0,72.4182,72.427,72.2157,72.295,44472.0
2018-06-05 09:35:00,82.09,82.38,82.05,82.38,15752.0,72.2686,72.5239,72.2333,72.5239,15752.0
2018-06-05 09:40:00,82.32,82.36,82.28,82.34,6100.0,72.471,72.5062,72.4358,72.4886,6100.0
2018-06-05 09:45:00,82.34,82.41,82.31,82.31,11196.0,72.4886,72.5503,72.4622,72.4622,11196.0
2018-06-05 09:50:00,82.31,82.51,82.3,82.47,54524.0,72.4622,72.6383,72.4534,72.6031,54524.0
2018-06-05 09:55:00,82.49,82.59,82.49,82.58,33950.0,72.6207,72.7087,72.6207,72.6999,33950.0
2018-06-05 10:00:00,82.57,82.69,82.56,82.67,14300.0,72.6911,72.7968,72.6823,72.7792,14300.0
2018-06-05 10:05:00,82.64,82.94,82.64,82.89,75862.0,72.7527,73.0169,72.7527,72.9728,75862.0
2018-06-05 10:10:00,82.9,82.97,82.88,82.96,51592.0,72.9816,73.0433,72.964,73.0345,51592.0
2018-06-05 10:15:00,82.98,83.11,82.96,83.11,35925.0,73.0521,73.1665,73.0345,73.1665,35925.0
2018-06-05 10:20:00,83.12,83.2,83.09,83.2,38575.0,73.1753,73.2457,73.1489,73.2457,38575.0
2018-06-05 10:25:00,83.2,83.26,83.19,83.26,21516.0,73.2457,73.2986,73.2369,73.2986,21516.0
2018-06-05 10:30:00,83.27,83.34,83.25,83.26,22409.0,73.3074,73.369,73.2898,73.2986,22409.0
2018-06-05 10:35:00,83.25,83.25,83.1,83.14,22962.0,73.2898,73.2898,73.1577,73.1929,22962.0
2018-06-05 10:40:00,83.14,83.19,83.1,83.19,20015.0,73.1929,73.2369,73.1577,73.2369,20015.0
2018-06-05 10:45:00,83.19,83.31,83.19,83.29,38303.0,73.2369,73.3426,73.2369,73.325,38303.0
2018-06-05 10:50:00,83.29,83.36,83.24,83.24,28380.0,73.325,73.3866,73.281,73.281,28380.0
2018-06-05 10:55:00,83.24,83.24,83.15,83.18,14733.0,73.281,73.281,73.2017,73.2281,14733.0
2018-06-05 11:00:00,83.19,83.21,83.14,83.14,24514.0,73.2369,73.2546,73.1929,73.1929,24514.0
2018-06-05 11:05:00,83.15,83.2,83.06,83.07,15751.0,73.2017,73.2457,73.1225,73.1313,15751.0
2018-06-05 11:10:00,83.06,83.09,83.03,83.09,12037.0,73.1225,73.1489,73.0961,73.1489,12037.0
2018-06-05 11:15:00,83.09,83.14,83.09,83.09,13949.0,73.1489,73.1929,73.1489,73.1489,13949.0
2018-06-05 11:20:00,83.1,83.1,83.02,83.03,6604.0,73.1577,73.1577,73.0873,73.0961,6604.0
2018-06-05 11:25:00,83.03,83.04,83.02,83.03,8189.0,73.0961,73.1049,73.0873,73.0961,8189.0
2018-06-05 11:30:00,83.04,83.04,82.92,82.95,20538.0,73.1049,73.1049,72.9992,73.0257,20538.0
2018-06-05 11:35:00,82.95,82.97,82.92,82.95,13191.0,73.0257,73.0433,72.9992,73.0257,13191.0
2018-06-05 11:40:00,82.94,82.94,82.9,82.91,14500.0,73.0169,73.0169,72.9816,72.9904,14500.0
2018-06-05 11:45:00,82.92,82.99,82.9,82.96,16518.0,72.9992,73.0609,72.9816,73.0345,16518.0
2018-06-05 11:50:00,82.94,82.96,82.91,82.92,12235.0,73.0169,73.0345,72.9904,72.9992,12235.0
2018-06-05 11:55:00,82.93,82.94,82.91,82.92,11356.0,73.0081,73.0169,72.9904,72.9992,11356.0
2018-06-05 12:00:00,82.92,82.93,82.84,82.84,14224.0,72.9992,73.0081,72.9288,72.9288,14224.0
2018-06-05 12:05:00,82.84,82.87,82.81,82.87,12362.0,72.9288,72.9552,72.9024,72.9552,12362.0
2018-06-05 12:10:00,82.88,82.89,82.85,82.88,11912.0,72.964,72.9728,72.9376,72.964,11912.0
2018-06-05 12:15:00,82.87,82.9,82.84,82.87,19565.0,72.9552,72.9816,72.9288,72.9552,19565.0
2018-06-05 12:20:00,82.88,82.88,82.77,82.79,15168.0,72.964,72.964,72.8672,72.8848,15168.0
2018-06-05 12:25:00,82.8,82.87,82.8,82.85,6828.0,72.8936,72.9552,72.8936,72.9376,6828.0
2018-06-05 12:30:00,82.85,82.88,82.8,82.88,8815.0,72.9376,72.964,72.8936,72.964,8815.0
2018-06-05 12:35:00,82.88,82.9,82.87,82.88,7211.0,72.964,72.9816,72.9552,72.964,7211.0
2018-06-05 12:40:00,82.89,82.9,82.86,82.87,16150.0,72.9728,72.9816,72.9464,72.9552,16150.0
2018-06-05 12:45:00,82.87,82.89,82.84,82.84,45843.0,72.9552,72.9728,72.9288,72.9288,45843.0
2018-06-05 12:50:00,82.84,82.85,82.77,82.8,12692.0,72.9288,72.9376,72.8672,72.8936,12692.0
2018-06-05 12:55:00,82.8,82.83,82.77,82.83,5293.0,72.8936,72.92,72.8672,72.92,5293.0
2018-06-05 13:00:00,82.83,82.89,82.83,82.87,9659.0,72.92,72.9728,72.92,72.9552,9659.0
2018-06-05 13:05:00,82.86,82.88,82.83,82.88,7706.0,72.9464,72.964,72.92,72.964,7706.0
2018-06-05 13:10:00,82.89,82.95,82.87,82.94,10123.0,72.9728,73.0257,72.9552,73.0169,10123.0
2018-06-05 13:15:00,82.95,82.99,82.94,82.98,14444.0,73.0257,73.0609,73.0169,73.0521,14444.0
2018-06-05 13:20:00,82.98,82.98,82.94,82.95,8333.0,73.0521,73.0521,73.0169,73.0257,8333.0
2018-06-05 13:25:00,82.96,82.97,82.95,82.95,8668.0,73.0345,73.0433,73.0257,73.0257,8668.0
2018-06-05 13:30:00,82.95,82.97,82.94,82.97,13799.0,73.0257,73.0433,73.0169,73.0433,13799.0
2018-06-05 13:35:00,82.96,82.98,82.94,82.95,9437.0,73.0345,73.0521,73.0169,73.0257,9437.0
2018-06-05 13:40:00,82.95,82.96,82.92,82.94,8851.0,73.0257,73.0345,72.9992,73.0169,8851.0
2018-06-05 13:45:00,82.94,82.95,82.91,82.92,9046.0,73.0169,73.0257,72.9904,72.9992,9046.0
2018-06-05 13:50:00,82.93,82.94,82.91,82.93,8760.0,73.0081,73.0169,72.9904,73.0081,8760.0
2018-06-05 13:55:00,82.94,82.94,82.92,82.92,7843.0,73.0169,73.0169,72.9992,72.9992,7843.0
2018-06-05 14:00:00,82.93,82.93,82.88,82.9,9792.0,73.0081,73.0081,72.964,72.9816,9792.0
2018-06-05 14:05:00,82.91,82.93,82.9,82.92,9213.0,72.9904,73.0081,72.9816,72.9992,9213.0
2018-06-05 14:10:00,82.93,82.97,82.93,82.96,14057.0,73.0081,73.0433,73.0081,73.0345,14057.0
2018-06-05 14:15:00,82.97,83.01,82.97,82.98,11005.0,73.0433,73.0785,73.0433,73.0521,11005.0
2018-06-05 14:20:00,82.97,82.97,82.9,82.93,7565.0,73.0433,73.0433,72.9816,73.0081,7565.0
2018-06-05 14:25:00,82.93,82.94,82.88,82.9,10415.0,73.0081,73.0169,72.964,72.9816,10415.0
2018-06-05 14:30:00,82.89,82.94,82.89,82.94,12066.0,72.9728,73.0169,72.9728,73.0169,12066.0
2018-06-05 14:35:00,82.93,82.95,82.91,82.93,9639.0,73.0081,73.0257,72.9904,73.0081,9639.0
2018-06-05 14:40:00,82.94,82.95,82.93,82.93,8421.0,73.0169,73.0257,73.0081,73.0081,8421.0
2018-06-05 14:45:00,82.94,82.98,82.93,82.97,9107.0,73.0169,73.0521,73.0081,73.0433,9107.0
2018-06-05 14:50:00,82.97,82.99,82.9,82.95,17095.0,73.0433,73.0609,72.9816,73.0257,17095.0
2018-06-05 14:55:00,82.95,82.98,82.94,82.97,10653.0,73.0257,73.0521,73.0169,73.0433,10653.0
2018-06-05 15:00:00,82.97,82.99,82.94,82.98,12933.0,73.0433,73.0609,73.0169,73.0521,12933.0
2018-06-05 15:05:00,82.99,83.0,82.95,82.96,11007.0,73.0609,73.0697,73.0257,73.0345,11007.0
2018-06-05 15:10:00,82.96,83.0,82.95,82.96,17111.0,73.0345,73.0697,73.0257,73.0345,17111.0
2018-06-05 15:15:00,82.96,82.99,82.96,82.99,15546.0,73.0345,73.0609,73.0345,73.0609,15546.0
2018-06-05 15:20:00,82.99,83.0,82.91,82.91,14563.0,73.0609,73.0697,72.9904,72.9904,14563.0
2018-06-05 15:25:00,82.91,82.96,82.9,82.96,91844.0,72.9904,73.0345,72.9816,73.0345,91844.0
2018-06-05 15:30:00,82.95,82.99,82.92,82.98,19320.0,73.0257,73.0609,72.9992,73.0521,19320.0
2018-06-05 15:35:00,82.99,83.0,82.96,82.98,22316.0,73.0609,73.0697,73.0345,73.0521,22316.0
2018-06-05 15:40:00,82.98,82.98,82.94,82.95,24293.0,73.0521,73.0521,73.0169,73.0257,24293.0
2018-06-05 15:45:00,82.95,82.96,82.89,82.92,29415.0,73.0257,73.0345,72.9728,72.9992,29415.0
2018-06-05 15:50:00,82.92,82.97,82.89,82.96,49450.0,72.9992,73.0433,72.9728,73.0345,49450.0
2018-06-05 15:55:00,82.97,82.98,82.86,82.91,117430.0,73.0433,73.0521,72.9464,72.9904,117430.0
2018-06-06 09:30:00,83.04,83.11,82.73,82.86,28566.0,73.1049,73.1665,72.832,72.9464,28566.0
2018-06-06 09:35:00,82.91,83.1,82.88,83.03,7129.0,72.9904,73.1577,72.964,73.0961,7129.0
2018-06-06 09:40:00,83.06,83.11,82.93,83.04,20040.0,73.1225,73.1665,73.0081,73.1049,20040.0
2018-06-06 09:45:00,83.04,83.1,83.02,83.03,14714.0,73.1049,73.1577,73.0873,73.0961,14714.0
2018-06-06 09:50:00,83.02,83.05,82.98,83.02,6739.0,73.0873,73.1137,73.0521,73.0873,6739.0
2018-06-06 09:55:00,83.01,83.01,82.95,82.98,9920.0,73.0785,73.0785,73.0257,73.0521,9920.0
2018-06-06 10:00:00,82.97,83.05,82.96,83.03,69113.0,73.0433,73.1137,73.0345,73.0961,69113.0
2018-06-06 10:05:00,83.03,83.11,83.03,83.07,27418.0,73.0961,73.1665,73.0961,73.1313,27418.0
2018-06-06 10:10:00,83.07,83.11,83.06,83.09,18738.0,73.1313,73.1665,73.1225,73.1489,18738.0
2018-06-06 10:15:00,83.09,83.1,83.04,83.07,8535.0,73.1489,73.1577,73.1049,73.1313,8535.0
2018-06-06 10:20:00,83.08,83.1,83.06,83.09,17849.0,73.1401,73.1577,73.1225,73.1489,17849.0
2018-06-06 10:25:00,83.1,83.11,83.07,83.08,38891.0,73.1577,73.1665,73.1313,73.1401,38891.0
2018-06-06 10:30:00,83.08,83.11,83.05,83.11,32641.0,73.1401,73.1665,73.1137,73.1665,32641.0
2018-06-06 10:35:00,83.1,83.12,83.06,83.07,25734.0,73.1577,73.1753,73.1225,73.1313,25734.0
2018-06-06 10:40:00,83.07,83.08,83.01,83.05,15478.0,73.1313,73.1401,73.0785,73.1137,15478.0
2018-06-06 10:45:00,83.06,83.18,83.05,83.14,15599.0,73.1225,73.2281,73.1137,73.1929,15599.0
2018-06-06 10:50:00,83.14,83.27,83.14,83.27,15428.0,73.1929,73.3074,73.1929,73.3074,15428.0
2018-06-06 10:55:00,83.29,83.38,83.27,83.28,25329.0,73.325,73.4042,73.3074,73.3162,25329.0
2018-06-06 11:00:00,83.29,83.31,83.19,83.2,22438.0,73.325,73.3426,73.2369,73.2457,22438.0
2018-06-06 11:05:00,83.21,83.23,83.16,83.17,6925.0,73.2546,73.2722,73.2105,73.2193,6925.0
2018-06-06 11:10:00,83.17,83.22,83.14,83.19,8246.0,73.2193,73.2634,73.1929,73.2369,8246.0
2018-06-06 11:15:00,83.19,83.2,83.11,83.19,9436.0,73.2369,73.2457,73.1665,73.2369,9436.0
2018-06-06 11:20:00,83.18,83.23,83.18,83.18,8235.0,73.2281,73.2722,73.2281,73.2281,8235.0
2018-06-06 11:25:00,83.19,83.27,83.19,83.24,9000.0,73.2369,73.3074,73.2369,73.281,9000.0
2018-06-06 11:30:00,83.25,83.25,83.21,83.23,10989.0,73.2898,73.2898,73.2546,73.2722,10989.0
2018-06-06 11:35:00,83.24,83.33,83.23,83.27,9541.0,73.281,73.3602,73.2722,73.3074,9541.0
2018-06-06 11:40:00,83.29,83.3,83.22,83.25,12633.0,73.325,73.3338,73.2634,73.2898,12633.0
2018-06-06 11:45:00,83.26,83.32,83.24,83.28,12512.0,73.2986,73.3514,73.281,73.3162,12512.0
2018-06-06 11:50:00,83.27,83.29,83.23,83.25,24896.0,73.3074,73.325,73.2722,73.2898,24896.0
2018-06-06 11:55:00,83.24,83.25,83.21,83.24,9245.0,73.281,73.2898,73.2546,73.281,9245.0
2018-06-06 12:00:00,83.24,83.28,83.24,83.25,11384.0,73.281,73.3162,73.281,73.2898,11384.0
2018-06-06 12:05:00,83.27,83.28,83.2,83.26,5861.0,73.3074,73.3162,73.2457,73.2986,5861.0
2018-06-06 12:10:00,83.26,83.26,83.22,83.25,8754.0,73.2986,73.2986,73.2634,73.2898,8754.0
2018-06-06 12:15:00,83.25,83.27,83.23,83.25,11168.0,73.2898,73.3074,73.2722,73.2898,11168.0
2018-06-06 12:20:00,83.24,83.25,83.2,83.21,4759.0,73.281,73.2898,73.2457,73.2546,4759.0
2018-06-06 12:25:00,83.22,83.25,83.21,83.25,6152.0,73.2634,73.2898,73.2546,73.2898,6152.0
2018-06-06 12:30:00,83.25,83.27,83.21,83.23,11594.0,73.2898,73.3074,73.2546,73.2722,11594.0
2018-06-06 12:35:00,83.23,83.24,83.18,83.19,6343.0,73.2722,73.281,73.2281,73.2369,6343.0
2018-06-06 12:40:00,83.19,83.24,83.19,83.22,7894.0,73.2369,73.281,73.2369,73.2634,7894.0
2018-06-06 12:45:00,83.22,83.23,83.2,83.21,7869.0,73.2634,73.2722,73.2457,73.2546,7869.0
2018-06-06 12:50:00,83.22,83.22,83.18,83.2,5994.0,73.2634,73.2634,73.2281,73.2457,5994.0
2018-06-06 12:55:00,83.2,83.2,83.14,83.19,8341.0,73.2457,73.2457,73.1929,73.2369,8341.0
2018-06-06 13:00:00,83.19,83.19,83.13,83.14,8380.0,73.2369,73.2369,73.1841,73.1929,8380.0
2018-06-06 13:05:00,83.14,83.18,83.12,83.13,8692.0,73.1929,73.2281,73.1753,73.1841,8692.0
2018-06-06 13:10:00,83.13,83.15,83.12,83.14,5484.0,73.1841,73.2017,73.1753,73.1929,5484.0
2018-06-06 13:15:00,83.15,83.16,83.13,83.14,6456.0,73.2017,73.2105,73.1841,73.1929,6456.0
2018-06-06 13:20:00,83.14,83.14,83.09,83.1,10491.0,73.1929,73.1929,73.1489,73.1577,10491.0
2018-06-06 13:25:00,83.1,83.11,83.05,83.06,8119.0,73.1577,73.1665,73.1137,73.1225,8119.0
2018-06-06 13:30:00,83.06,83.08,83.02,83.02,6486.0,73.1225,73.1401,73.0873,73.0873,6486.0
2018-06-06 13:35:00,83.02,83.04,82.95,82.96,13796.0,73.0873,73.1049,73.0257,73.0345,13796.0
2018-06-06 13:40:00,82.96,82.97,82.93,82.94,8331.0,73.0345,73.0433,73.0081,73.0169,8331.0
2018-06-06 13:45:00,82.93,82.94,82.9,82.94,7462.0,73.0081,73.0169,72.9816,73.0169,7462.0
2018-06-06 13:50:00,82.93,82.98,82.93,82.97,18693.0,73.0081,73.0521,73.0081,73.0433,18693.0
2018-06-06 13:55:00,82.96,83.01,82.96,83.01,18290.0,73.0345,73.0785,73.0345,73.0785,18290.0
2018-06-06 14:00:00,83.01,83.03,82.99,83.01,14698.0,73.0785,73.0961,73.0609,73.0785,14698.0
2018-06-06 14:05:00,83.02,83.08,83.02,83.05,9345.0,73.0873,73.1401,73.0873,73.1137,9345.0
2018-06-06 14:10:00,83.05,83.06,83.04,83.05,7046.0,73.1137,73.1225,73.1049,73.1137,7046.0
2018-06-06 14:15:00,83.05,83.06,83.0,83.0,8674.0,73.1137,73.1225,73.0697,73.0697,8674.0
2018-06-06 14:20:00,83.01,83.06,83.0,83.04,11822.0,73.0785,73.1225,73.0697,73.1049,11822.0
2018-06-06 14:25:00,83.04,83.05,83.02,83.04,9881.0,73.1049,73.1137,73.0873,73.1049,9881.0
2018-06-06 14:30:00,83.04,83.05,83.01,83.05,16918.0,73.1049,73.1137,73.0785,73.1137,16918.0
2018-06-06 14:35:00,83.03,83.14,83.03,83.13,19681.0,73.0961,73.1929,73.0961,73.1841,19681.0
2018-06-06 14:40:00,83.12,83.21,83.12,83.2,11345.0,73.1753,73.2546,73.1753,73.2457,11345.0
2018-06-06 14:45:00,83.22,83.26,83.21,83.26,10040.0,73.2634,73.2986,73.2546,73.2986,10040.0
2018-06-06 14:50:00,83.26,83.27,83.23,83.23,12253.0,73.2986,73.3074,73.2722,73.2722,12253.0
2018-06-06 14:55:00,83.23,83.28,83.21,83.25,60292.0,73.2722,73.3162,73.2546,73.2898,60292.0
2018-06-06 15:00:00,83.25,83.32,83.24,83.29,25319.0,73.2898,73.3514,73.281,73.325,25319.0
2018-06-06 15:05:00,83.29,83.32,83.27,83.29,15601.0,73.325,73.3514,73.3074,73.325,15601.0
2018-06-06 15:10:00,83.29,83.34,83.29,83.33,18482.0,73.325,73.369,73.325,73.3602,18482.0
2018-06-06 15:15:00,83.34,83.39,83.33,83.38,27349.0,73.369,73.413,73.3602,73.4042,27349.0
2018-06-06 15:20:00,83.37,83.46,83.37,83.45,32277.0,73.3954,73.4746,73.3954,73.4658,32277.0
2018-06-06 15:25:00,83.45,83.48,83.45,83.48,31531.0,73.4658,73.4922,73.4658,73.4922,31531.0
2018-06-06 15:30:00,83.48,83.52,83.45,83.52,40004.0,73.4922,73.5275,73.4658,73.5275,40004.0
2018-06-06 15:35:00,83.52,83.6,83.51,83.59,55405.0,73.5275,73.5979,73.5187,73.5891,55405.0
2018-06-06 15:40:00,83.59,83.66,83.59,83.59,57706.0,73.5891,73.6507,73.5891,73.5891,57706.0
2018-06-06 15:45:00,83.58,83.58,83.52,83.58,56468.0,73.5803,73.5803,73.5275,73.5803,56468.0
2018-06-06 15:50:00,83.58,83.59,83.56,83.57,65464.0,73.5803,73.5891,73.5627,73.5715,65464.0
2018-06-06 15:55:00,83.57,83.59,83.48,83.57,338987.0,73.5715,73.5891,73.4922,73.5715,338987.0
2018-06-07 09:30:00,83.99,84.09,83.74,84.03,43346.0,73.9412,74.0293,73.7211,73.9764,43346.0
2018-06-07 09:35:00,84.05,84.16,83.98,84.06,25714.0,73.9941,74.0909,73.9324,74.0029,25714.0
2018-06-07 09:40:00,84.07,84.11,83.94,84.11,15007.0,74.0117,74.0469,73.8972,74.0469,15007.0
2018-06-07 09:45:00,84.14,84.24,84.14,84.19,24711.0,74.0733,74.1613,74.0733,74.1173,24711.0
2018-06-07 09:50:00,84.18,84.25,84.06,84.06,30346.0,74.1085,74.1701,74.0029,74.0029,30346.0
2018-06-07 09:55:00,84.07,84.18,84.07,84.16,22414.0,74.0117,74.1085,74.0117,74.0909,22414.0
2018-06-07 10:00:00,84.14,84.32,84.13,84.32,24464.0,74.0733,74.2317,74.0645,74.2317,24464.0
2018-06-07 10:05:00,84.31,84.4,84.28,84.29,23285.0,74.2229,74.3022,74.1965,74.2053,23285.0
2018-06-07 10:10:00,84.29,84.29,84.17,84.2,31311.0,74.2053,74.2053,74.0997,74.1261,31311.0
2018-06-07 10:15:00,84.19,84.44,84.19,84.44,17547.0,74.1173,74.3374,74.1173,74.3374,17547.0
2018-06-07 10:20:00,84.43,84.49,84.42,84.48,21107.0,74.3286,74.3814,74.3198,74.3726,21107.0
2018-06-07 10:25:00,84.48,84.54,84.41,84.5,37866.0,74.3726,74.4254,74.311,74.3902,37866.0
2018-06-07 10:30:00,84.51,84.53,84.43,84.48,21926.0,74.399,74.4166,74.3286,74.3726,21926.0
2018-06-07 10:35:00,84.46,84.57,84.46,84.57,21382.0,74.355,74.4518,74.355,74.4518,21382.0
2018-06-07 10:40:00,84.57,84.62,84.52,84.58,15972.0,74.4518,74.4959,74.4078,74.4606,15972.0
2018-06-07 10:45:00,84.58,84.61,84.53,84.59,25511.0,74.4606,74.4871,74.4166,74.4694,25511.0
2018-06-07 10:50:00,84.59,84.71,84.53,84.68,21612.0,74.4694,74.5751,74.4166,74.5487,21612.0
2018-06-07 10:55:00,84.68,84.7,84.63,84.63,18388.0,74.5487,74.5663,74.5047,74.5047,18388.0
2018-06-07 11:00:00,84.63,84.64,84.58,84.59,11606.0,74.5047,74.5135,74.4606,74.4694,11606.0
2018-06-07 11:05:00,84.59,84.59,84.49,84.53,13879.0,74.4694,74.4694,74.3814,74.4166,13879.0
2018-06-07 11:10:00,84.53,84.64,84.53,84.54,23162.0,74.4166,74.5135,74.4166,74.4254,23162.0
2018-06-07 11:15:00,84.54,84.54,84.45,84.47,9360.0,74.4254,74.4254,74.3462,74.3638,9360.0
2018-06-07 11:20:00,84.47,84.56,84.47,84.48,13981.0,74.3638,74.443,74.3638,74.3726,13981.0
2018-06-07 11:25:00,84.49,84.56,84.48,84.54,12254.0,74.3814,74.443,74.3726,74.4254,12254.0
2018-06-07 11:30:00,84.55,84.59,84.53,84.58,14637.0,74.4342,74.4694,74.4166,74.4606,14637.0
2018-06-07 11:35:00,84.58,84.59,84.48,84.5,12827.0,74.4606,74.4694,74.3726,74.3902,12827.0
2018-06-07 11:40:00,84.51,84.57,84.5,84.54,15245.0,74.399,74.4518,74.3902,74.4254,15245.0
2018-06-07 11:45:00,84.53,84.55,84.44,84.45,17482.0,74.4166,74.4342,74.3374,74.3462,17482.0
2018-06-07 11:50:00,84.44,84.44,84.38,84.4,19561.0,74.3374,74.3374,74.2846,74.3022,19561.0
2018-06-07 11:55:00,84.4,84.44,84.38,84.38,9158.0,74.3022,74.3374,74.2846,74.2846,9158.0
2018-06-07 12:00:00,84.38,84.44,84.38,84.42,7285.0,74.2846,74.3374,74.2846,74.3198,7285.0
2018-06-07 12:05:00,84.43,84.47,84.39,84.39,6707.0,74.3286,74.3638,74.2934,74.2934,6707.0
2018-06-07 12:10:00,84.4,84.4,84.33,84.37,8260.0,74.3022,74.3022,74.2406,74.2758,8260.0
2018-06-07 12:15:00,84.36,84.4,84.34,84.4,5206.0,74.267,74.3022,74.2494,74.3022,5206.0
2018-06-07 12:20:00,84.39,84.4,84.35,84.38,4531.0,74.2934,74.3022,74.2582,74.2846,4531.0
2018-06-07 12:25:00,84.4,84.43,84.35,84.36,6203.0,74.3022,74.3286,74.2582,74.267,6203.0
2018-06-07 12:30:00,84.36,84.38,84.27,84.27,7535.0,74.267,74.2846,74.1877,74.1877,7535.0
2018-06-07 12:35:00,84.26,84.32,84.26,84.31,5955.0,74.1789,74.2317,74.1789,74.2229,5955.0
2018-06-07 12:40:00,84.31,84.32,84.3,84.3,4447.0,74.2229,74.2317,74.2141,74.2141,4447.0
2018-06-07 12:45:00,84.31,84.33,84.27,84.29,7935.0,74.2229,74.2406,74.1877,74.2053,7935.0
2018-06-07 12:50:00,84.28,84.3,84.26,84.28,6878.0,74.1965,74.2141,74.1789,74.1965,6878.0
2018-06-07 12:55:00,84.29,84.31,84.26,84.27,9086.0,74.2053,74.2229,74.1789,74.1877,9086.0
2018-06-07 13:00:00,84.28,84.34,84.28,84.34,12769.0,74.1965,74.2494,74.1965,74.2494,12769.0
2018-06-07 13:05:00,84.33,84.34,84.31,84.32,7882.0,74.2406,74.2494,74.2229,74.2317,7882.0
2018-06-07 13:10:00,84.32,84.32,84.27,84.28,8021.0,74.2317,74.2317,74.1877,74.1965,8021.0
2018-06-07 13:15:00,84.28,84.29,84.21,84.24,6941.0,74.1965,74.2053,74.1349,74.1613,6941.0
2018-06-07 13:20:00,84.24,84.27,84.22,84.26,8523.0,74.1613,74.1877,74.1437,74.1789,8523.0
2018-06-07 13:25:00,84.27,84.27,84.16,84.16,6264.0,74.1877,74.1877,74.0909,74.0909,6264.0
2018-06-07 13:30:00,84.16,84.27,84.14,84.27,21934.0,74.0909,74.1877,74.0733,74.1877,21934.0
2018-06-07 13:35:00,84.26,84.26,84.08,84.13,29461.0,74.1789,74.1789,74.0205,74.0645,29461.0
2018-06-07 13:40:00,84.13,84.2,84.1,84.17,22359.0,74.0645,74.1261,74.0381,74.0997,22359.0
2018-06-07 13:45:00,84.17,84.26,84.16,84.26,17805.0,74.0997,74.1789,74.0909,74.1789,17805.0
2018-06-07 13:50:00,84.24,84.24,84.12,84.13,11747.0,74.1613,74.1613,74.0557,74.0645,11747.0
2018-06-07 13:55:00,84.15,84.16,84.08,84.1,8470.0,74.0821,74.0909,74.0205,74.0381,8470.0
2018-06-07 14:00:00,84.1,84.13,84.06,84.12,10064.0,74.0381,74.0645,74.0029,74.0557,10064.0
2018-06-07 14:05:00,84.12,84.13,84.08,84.1,9862.0,74.0557,74.0645,74.0205,74.0381,9862.0
2018-06-07 14:10:00,84.09,84.11,84.02,84.08,124655.0,74.0293,74.0469,73.9676,74.0205,124655.0
2018-06-07 14:15:00,84.07,84.15,84.07,84.09,13502.0,74.0117,74.0821,74.0117,74.0293,13502.0
2018-06-07 14:20:00,84.09,84.12,84.06,84.12,8723.0,74.0293,74.0557,74.0029,74.0557,8723.0
2018-06-07 14:25:00,84.13,84.13,84.08,84.1,12724.0,74.0645,74.0645,74.0205,74.0381,12724.0
2018-06-07 14:30:00,84.11,84.17,84.11,84.16,13008.0,74.0469,74.0997,74.0469,74.0909,13008.0
2018-06-07 14:35:00,84.17,84.22,84.17,84.22,8741.0,74.0997,74.1437,74.0997,74.1437,8741.0
2018-06-07 14:40:00,84.21,84.21,84.11,84.14,28034.0,74.1349,74.1349,74.0469,74.0733,28034.0
2018-06-07 14:45:00,84.14,84.25,84.13,84.24,8901.0,74.0733,74.1701,74.0645,74.1613,8901.0
2018-06-07 14:50:00,84.25,84.25,84.2,84.2,7826.0,74.1701,74.1701,74.1261,74.1261,7826.0
2018-06-07 14:55:00,84.21,84.22,84.19,84.19,7568.0,74.1349,74.1437,74.1173,74.1173,7568.0
2018-06-07 15:00:00,84.21,84.25,84.19,84.24,16761.0,74.1349,74.1701,74.1173,74.1613,16761.0
2018-06-07 15:05:00,84.24,84.25,84.18,84.18,11522.0,74.1613,74.1701,74.1085,74.1085,11522.0
2018-06-07 15:10:00,84.19,84.21,84.17,84.2,10268.0,74.1173,74.1349,74.0997,74.1261,10268.0
2018-06-07 15:15:00,84.19,84.2,84.17,84.19,11081.0,74.1173,74.1261,74.0997,74.1173,11081.0
2018-06-07 15:20:00,84.19,84.26,84.19,84.24,13442.0,74.1173,74.1789,74.1173,74.1613,13442.0
2018-06-07 15:25:00,84.26,84.27,84.19,84.22,22828.0,74.1789,74.1877,74.1173,74.1437,22828.0
2018-06-07 15:30:00,84.21,84.23,84.13,84.13,18177.0,74.1349,74.1525,74.0645,74.0645,18177.0
2018-06-07 15:35:00,84.13,84.17,84.12,84.15,31125.0,74.0645,74.0997,74.0557,74.0821,31125.0
2018-06-07 15:40:00,84.16,84.19,84.13,84.13,36595.0,74.0909,74.1173,74.0645,74.0645,36595.0
2018-06-07 15:45:00,84.13,84.14,84.09,84.12,34994.0,74.0645,74.0733,74.0293,74.0557,34994.0
2018-06-07 15:50:00,84.12,84.21,84.11,84.17,56125.0,74.0557,74.1349,74.0469,74.0997,56125.0
2018-06-07 15:55:00,84.18,84.19,84.12,84.17,222166.0,74.1085,74.1173,74.0557,74.0997,222166.0
2018-06-08 09:30:00,84.05,84.21,83.52,83.63,55293.0,73.9941,74.1349,73.5275,73.6243,55293.0
2018-06-08 09:35:00,83.63,84.03,83.4,84.03,53187.0,73.6243,73.9764,73.4218,73.9764,53187.0
2018-06-08 09:40:00,84.02,84.02,83.75,83.84,45869.0,73.9676,73.9676,73.7299,73.8092,45869.0
2018-06-08 09:45:00,83.88,83.97,83.76,83.8,50359.0,73.8444,73.9236,73.7387,73.774,50359.0
2018-06-08 09:50:00,83.78,83.78,83.55,83.65,29299.0,73.7564,73.7564,73.5539,73.6419,29299.0
2018-06-08 09:55:00,83.65,83.75,83.64,83.73,36669.0,73.6419,73.7299,73.6331,73.7123,36669.0
2018-06-08 10:00:00,83.71,83.73,83.61,83.67,27919.0,73.6947,73.7123,73.6067,73.6595,27919.0
2018-06-08 10:05:00,83.69,83.69,83.61,83.67,10897.0,73.6771,73.6771,73.6067,73.6595,10897.0
2018-06-08 10:10:00,83.67,83.82,83.67,83.72,101360.0,73.6595,73.7916,73.6595,73.7035,101360.0
2018-06-08 10:15:00,83.73,83.76,83.68,83.74,19392.0,73.7123,73.7387,73.6683,73.7211,19392.0
2018-06-08 10:20:00,83.74,83.76,83.67,83.72,26038.0,73.7211,73.7387,73.6595,73.7035,26038.0
2018-06-08 10:25:00,83.71,83.77,83.67,83.7,15449.0,73.6947,73.7476,73.6595,73.6859,15449.0
2018-06-08 10:30:00,83.7,83.75,83.64,83.66,17879.0,73.6859,73.7299,73.6331,73.6507,17879.0
2018-06-08 10:35:00,83.69,83.76,83.65,83.67,17325.0,73.6771,73.7387,73.6419,73.6595,17325.0
2018-06-08 10:40:00,83.7,83.73,83.62,83.65,26691.0,73.6859,73.7123,73.6155,73.6419,26691.0
2018-06-08 10:45:00,83.65,83.75,83.61,83.7,28515.0,73.6419,73.7299,73.6067,73.6859,28515.0
2018-06-08 10:50:00,83.7,83.72,83.64,83.7,39589.0,73.6859,73.7035,73.6331,73.6859,39589.0
2018-06-08 10:55:00,83.7,83.75,83.62,83.69,50161.0,73.6859,73.7299,73.6155,73.6771,50161.0
2018-06-08 11:00:00,83.68,83.71,83.65,83.7,17492.0,73.6683,73.6947,73.6419,73.6859,17492.0
2018-06-08 11:05:00,83.7,83.71,83.64,83.67,25916.0,73.6859,73.6947,73.6331,73.6595,25916.0
2018-06-08 11:10:00,83.69,83.69,83.58,83.64,21976.0,73.6771,73.6771,73.5803,73.6331,21976.0
2018-06-08 11:15:00,83.64,83.67,83.49,83.49,19794.0,73.6331,73.6595,73.5011,73.5011,19794.0
2018-06-08 11:20:00,83.5,83.56,83.47,83.48,17478.0,73.5099,73.5627,73.4834,73.4922,17478.0
2018-06-08 11:25:00,83.49,83.51,83.47,83.51,9793.0,73.5011,73.5187,73.4834,73.5187,9793.0
2018-06-08 11:30:00,83.51,83.52,83.46,83.46,13793.0,73.5187,73.5275,73.4746,73.4746,13793.0
2018-06-08 11:35:00,83.46,83.51,83.44,83.48,12128.0,73.4746,73.5187,73.457,73.4922,12128.0
2018-06-08 11:40:00,83.48,83.49,83.44,83.45,9989.0,73.4922,73.5011,73.457,73.4658,9989.0
2018-06-08 11:45:00,83.47,83.54,83.43,83.53,16985.0,73.4834,73.5451,73.4482,73.5363,16985.0
2018-06-08 11:50:00,83.54,83.55,83.48,83.54,12575.0,73.5451,73.5539,73.4922,73.5451,12575.0
2018-06-08 11:55:00,83.54,83.56,83.51,83.53,16264.0,73.5451,73.5627,73.5187,73.5363,16264.0
2018-06-08 12:00:00,83.54,83.68,83.51,83.67,14011.0,73.5451,73.6683,73.5187,73.6595,14011.0
2018-06-08 12:05:00,83.67,83.67,83.6,83.62,12305.0,73.6595,73.6595,73.5979,73.6155,12305.0
2018-06-08 12:10:00,83.62,83.66,83.45,83.54,34018.0,73.6155,73.6507,73.4658,73.5451,34018.0
2018-06-08 12:15:00,83.54,83.56,83.5,83.53,29106.0,73.5451,73.5627,73.5099,73.5363,29106.0
2018-06-08 12:20:00,83.54,83.55,83.49,83.54,39751.0,73.5451,73.5539,73.5011,73.5451,39751.0
2018-06-08 12:25:00,83.55,83.55,83.49,83.54,39579.0,73.5539,73.5539,73.5011,73.5451,39579.0
2018-06-08 12:30:00,83.52,83.55,83.5,83.53,51047.0,73.5275,73.5539,73.5099,73.5363,51047.0
2018-06-08 12:35:00,83.54,83.56,83.52,83.53,53784.0,73.5451,73.5627,73.5275,73.5363,53784.0
2018-06-08 12:40:00,83.53,83.55,83.53,83.54,16935.0,73.5363,73.5539,73.5363,73.5451,16935.0
2018-06-08 12:45:00,83.54,83.55,83.51,83.53,36954.0,73.5451,73.5539,73.5187,73.5363,36954.0
2018-06-08 12:50:00,83.53,83.55,83.45,83.52,23882.0,73.5363,73.5539,73.4658,73.5275,23882.0
2018-06-08 12:55:00,83.51,83.52,83.47,83.5,8715.0,73.5187,73.5275,73.4834,73.5099,8715.0
2018-06-08 13:00:00,83.5,83.51,83.48,83.48,5028.0,73.5099,73.5187,73.4922,73.4922,5028.0
2018-06-08 13:05:00,83.49,83.49,83.41,83.42,14281.0,73.5011,73.5011,73.4306,73.4394,14281.0
2018-06-08 13:10:00,83.41,83.42,83.31,83.36,20981.0,73.4306,73.4394,73.3426,73.3866,20981.0
2018-06-08 13:15:00,83.36,83.37,83.31,83.32,22241.0,73.3866,73.3954,73.3426,73.3514,22241.0
2018-06-08 13:20:00,83.31,83.38,83.29,83.31,16387.0,73.3426,73.4042,73.325,73.3426,16387.0
2018-06-08 13:25:00,83.32,83.32,83.24,83.29,23451.0,73.3514,73.3514,73.281,73.325,23451.0
2018-06-08 13:30:00,83.31,83.39,83.28,83.39,23983.0,73.3426,73.413,73.3162,73.413,23983.0
2018-06-08 13:35:00,83.4,83.43,83.36,83.39,16117.0,73.4218,73.4482,73.3866,73.413,16117.0
2018-06-08 13:40:00,83.39,83.43,83.29,83.3,24031.0,73.413,73.4482,73.325,73.3338,24031.0
2018-06-08 13:45:00,83.31,83.37,83.3,83.31,15601.0,73.3426,73.3954,73.3338,73.3426,15601.0
2018-06-08 13:50:00,83.31,83.37,83.24,83.32,14749.0,73.3426,73.3954,73.281,73.3514,14749.0
2018-06-08 13:55:00,83.32,83.35,83.3,83.33,10464.0,73.3514,73.3778,73.3338,73.3602,10464.0
2018-06-08 14:00:00,83.34,83.35,83.3,83.34,15086.0,73.369,73.3778,73.3338,73.369,15086.0
2018-06-08 14:05:00,83.33,83.35,83.31,83.34,24672.0,73.3602,73.3778,73.3426,73.369,24672.0
2018-06-08 14:10:00,83.34,83.35,83.31,83.33,13042.0,73.369,73.3778,73.3426,73.3602,13042.0
2018-06-08 14:15:00,83.34,83.34,83.26,83.27,17802.0,73.369,73.369,73.2986,73.3074,17802.0
2018-06-08 14:20:00,83.27,83.28,83.23,83.28,12530.0,73.3074,73.3162,73.2722,73.3162,12530.0
2018-06-08 14:25:00,83.28,83.28,83.23,83.24,14128.0,73.3162,73.3162,73.2722,73.281,14128.0
2018-06-08 14:30:00,83.24,83.25,83.06,83.07,25830.0,73.281,73.2898,73.1225,73.1313,25830.0
2018-06-08 14:35:00,83.08,83.11,83.06,83.11,29671.0,73.1401,73.1665,73.1225,73.1665,29671.0
2018-06-08 14:40:00,83.11,83.23,83.1,83.14,39138.0,73.1665,73.2722,73.1577,73.1929,39138.0
2018-06-08 14:45:00,83.15,83.23,83.04,83.23,46301.0,73.2017,73.2722,73.1049,73.2722,46301.0
2018-06-08 14:50:00,83.23,83.28,83.21,83.23,14194.0,73.2722,73.3162,73.2546,73.2722,14194.0
2018-06-08 14:55:00,83.22,83.25,83.18,83.21,17067.0,73.2634,73.2898,73.2281,73.2546,17067.0
2018-06-08 15:00:00,83.22,83.24,83.07,83.09,52420.0,73.2634,73.281,73.1313,73.1489,52420.0
2018-06-08 15:05:00,83.12,83.15,83.0,83.06,53148.0,73.1753,73.2017,73.0697,73.1225,53148.0
2018-06-08 15:10:00,83.06,83.12,83.02,83.1,51688.0,73.1225,73.1753,73.0873,73.1577,51688.0
2018-06-08 15:15:00,83.1,83.15,83.07,83.08,26441.0,73.1577,73.2017,73.1313,73.1401,26441.0
2018-06-08 15:20:00,83.12,83.22,83.12,83.22,21971.0,73.1753,73.2634,73.1753,73.2634,21971.0
2018-06-08 15:25:00,83.21,83.24,83.2,83.2,15371.0,73.2546,73.281,73.2457,73.2457,15371.0
2018-06-08 15:30:00,83.21,83.27,83.2,83.24,24086.0,73.2546,73.3074,73.2457,73.281,24086.0
2018-06-08 15:35:00,83.24,83.32,83.23,83.32,29699.0,73.281,73.3514,73.2722,73.3514,29699.0
2018-06-08 15:40:00,83.33,83.34,83.3,83.32,26253.0,73.3602,73.369,73.3338,73.3514,26253.0
2018-06-08 15:45:00,83.31,83.32,83.26,83.28,38711.0,73.3426,73.3514,73.2986,73.3162,38711.0
2018-06-08 15:50:00,83.29,83.33,83.29,83.32,28626.0,73.325,73.3602,73.325,73.3514,28626.0
2018-06-08 15:55:00,83.32,83.34,83.18,83.18,149222.0,73.3514,73.369,73.2281,73.2281,149222.0
2018-06-11 09:30:00,83.36,83.36,82.85,82.87,40462.0,73.3866,73.3866,72.9376,72.9552,40462.0
2018-06-11 09:35:00,82.95,83.23,82.84,83.12,18071.0,73.0257,73.2722,72.9288,73.1753,18071.0
2018-06-11 09:40:00,83.12,83.15,83.01,83.01,15398.0,73.1753,73.2017,73.0785,73.0785,15398.0
2018-06-11 09:45:00,83.01,83.1,83.0,83.0,65661.0,73.0785,73.1577,73.0697,73.0697,65661.0
2018-06-11 09:50:00,83.0,83.0,82.8,82.9,25947.0,73.0697,73.0697,72.8936,72.9816,25947.0
2018-06-11 09:55:00,82.9,82.98,82.79,82.86,34902.0,72.9816,73.0521,72.8848,72.9464,34902.0
2018-06-11 10:00:00,82.87,83.1,82.86,83.01,54891.0,72.9552,73.1577,72.9464,73.0785,54891.0
2018-06-11 10:05:00,83.01,83.16,82.95,83.09,71818.0,73.0785,73.2105,73.0257,73.1489,71818.0
2018-06-11 10:10:00,83.07,83.12,83.01,83.09,26817.0,73.1313,73.1753,73.0785,73.1489,26817.0
2018-06-11 10:15:00,83.09,83.11,83.03,83.04,31482.0,73.1489,73.1665,73.0961,73.1049,31482.0
2018-06-11 10:20:00,83.05,83.08,83.01,83.05,68038.0,73.1137,73.1401,73.0785,73.1137,68038.0
2018-06-11 10:25:00,83.04,83.06,82.85,82.92,50294.0,73.1049,73.1225,72.9376,72.9992,50294.0
2018-06-11 10:30:00,82.93,83.09,82.93,82.95,33800.0,73.0081,73.1489,73.0081,73.0257,33800.0
2018-06-11 10:35:00,82.97,83.03,82.92,83.03,56850.0,73.0433,73.0961,72.9992,73.0961,56850.0
2018-06-11 10:40:00,83.02,83.1,82.97,83.06,31166.0,73.0873,73.1577,73.0433,73.1225,31166.0
2018-06-11 10:45:00,83.07,83.16,83.05,83.15,15389.0,73.1313,73.2105,73.1137,73.2017,15389.0
2018-06-11 10:50:00,83.15,83.23,83.14,83.19,16517.0,73.2017,73.2722,73.1929,73.2369,16517.0
2018-06-11 10:55:00,83.17,83.21,83.09,83.11,17801.0,73.2193,73.2546,73.1489,73.1665,17801.0
2018-06-11 11:00:00,83.12,83.16,83.02,83.05,23244.0,73.1753,73.2105,73.0873,73.1137,23244.0
2018-06-11 11:05:00,83.06,83.08,82.98,83.02,24157.0,73.1225,73.1401,73.0521,73.0873,24157.0
2018-06-11 11:10:00,83.01,83.05,82.91,83.0,30852.0,73.0785,73.1137,72.9904,73.0697,30852.0
2018-06-11 11:15:00,82.99,83.03,82.9,82.97,29854.0,73.0609,73.0961,72.9816,73.0433,29854.0
2018-06-11 11:20:00,82.96,83.03,82.94,83.02,38728.0,73.0345,73.0961,73.0169,73.0873,38728.0
2018-06-11 11:25:00,83.02,83.08,83.0,83.03,46400.0,73.0873,73.1401,73.0697,73.0961,46400.0
2018-06-11 11:30:00,83.03,83.07,82.98,83.04,49222.0,73.0961,73.1313,73.0521,73.1049,49222.0
2018-06-11 11:35:00,83.04,83.04,82.95,83.0,55664.0,73.1049,73.1049,73.0257,73.0697,55664.0
2018-06-11 11:40:00,83.0,83.06,82.98,83.04,76328.0,73.0697,73.1225,73.0521,73.1049,76328.0
2018-06-11 11:45:00,83.04,83.04,83.0,83.02,45099.0,73.1049,73.1049,73.0697,73.0873,45099.0
2018-06-11 11:50:00,83.02,83.04,82.99,83.02,40269.0,73.0873,73.1049,73.0609,73.0873,40269.0
2018-06-11 11:55:00,83.02,83.05,83.0,83.03,65451.0,73.0873,73.1137,73.0697,73.0961,65451.0
2018-06-11 12:00:00,83.03,83.1,83.02,83.04,64392.0,73.0961,73.1577,73.0873,73.1049,64392.0
2018-06-11 12:05:00,83.04,83.1,83.02,83.04,119209.0,73.1049,73.1577,73.0873,73.1049,119209.0
2018-06-11 12:10:00,83.06,83.19,83.05,83.17,48126.0,73.1225,73.2369,73.1137,73.2193,48126.0
2018-06-11 12:15:00,83.18,83.28,83.16,83.27,30150.0,73.2281,73.3162,73.2105,73.3074,30150.0
2018-06-11 12:20:00,83.26,83.31,83.21,83.28,15973.0,73.2986,73.3426,73.2546,73.3162,15973.0
2018-06-11 12:25:00,83.28,83.37,83.25,83.35,29500.0,73.3162,73.3954,73.2898,73.3778,29500.0
2018-06-11 12:30:00,83.36,83.42,83.32,83.42,16919.0,73.3866,73.4394,73.3514,73.4394,16919.0
2018-06-11 12:35:00,83.42,83.44,83.33,83.42,30860.0,73.4394,73.457,73.3602,73.4394,30860.0
2018-06-11 12:40:00,83.43,83.45,83.4,83.4,14304.0,73.4482,73.4658,73.4218,73.4218,14304.0
2018-06-11 12:45:00,83.39,83.45,83.39,83.44,8009.0,73.413,73.4658,73.413,73.457,8009.0
2018-06-11 12:50:00,83.44,83.45,83.43,83.45,11224.0,73.457,73.4658,73.4482,73.4658,11224.0
2018-06-11 12:55:00,83.45,83.47,83.43,83.46,6855.0,73.4658,73.4834,73.4482,73.4746,6855.0
2018-06-11 13:00:00,83.46,83.49,83.43,83.45,10403.0,73.4746,73.5011,73.4482,73.4658,10403.0
2018-06-11 13:05:00,83.44,83.47,83.4,83.42,20874.0,73.457,73.4834,73.4218,73.4394,20874.0
2018-06-11 13:10:00,83.43,83.44,83.31,83.41,13702.0,73.4482,73.457,73.3426,73.4306,13702.0
2018-06-11 13:15:00,83.41,83.46,83.4,83.43,6199.0,73.4306,73.4746,73.4218,73.4482,6199.0
2018-06-11 13:20:00,83.43,83.45,83.39,83.4,20937.0,73.4482,73.4658,73.413,73.4218,20937.0
2018-06-11 13:25:00,83.4,83.42,83.4,83.41,5155.0,73.4218,73.4394,73.4218,73.4306,5155.0
2018-06-11 13:30:00,83.41,83.45,83.4,83.43,23794.0,73.4306,73.4658,73.4218,73.4482,23794.0
2018-06-11 13:35:00,83.44,83.46,83.39,83.43,14116.0,73.457,73.4746,73.413,73.4482,14116.0
2018-06-11 13:40:00,83.44,83.45,83.4,83.43,16297.0,73.457,73.4658,73.4218,73.4482,16297.0
2018-06-11 13:45:00,83.42,83.42,83.33,83.36,8099.0,73.4394,73.4394,73.3602,73.3866,8099.0
2018-06-11 13:50:00,83.36,83.36,83.28,83.29,11716.0,73.3866,73.3866,73.3162,73.325,11716.0
2018-06-11 13:55:00,83.29,83.35,83.29,83.35,8594.0,73.325,73.3778,73.325,73.3778,8594.0
2018-06-11 14:00:00,83.35,83.35,83.29,83.32,7878.0,73.3778,73.3778,73.325,73.3514,7878.0
2018-06-11 14:05:00,83.31,83.33,83.25,83.26,12991.0,73.3426,73.3602,73.2898,73.2986,12991.0
2018-06-11 14:10:00,83.27,83.29,83.25,83.25,9781.0,73.3074,73.325,73.2898,73.2898,9781.0
2018-06-11 14:15:00,83.25,83.27,83.24,83.24,7719.0,73.2898,73.3074,73.281,73.281,7719.0
2018-06-11 14:20:00,83.25,83.28,83.23,83.27,10145.0,73.2898,73.3162,73.2722,73.3074,10145.0
2018-06-11 14:25:00,83.27,83.27,83.25,83.27,7000.0,73.3074,73.3074,73.2898,73.3074,7000.0
2018-06-11 14:30:00,83.27,83.29,83.25,83.25,9500.0,73.3074,73.325,73.2898,73.2898,9500.0
2018-06-11 14:35:00,83.24,83.28,83.23,83.27,12299.0,73.281,73.3162,73.2722,73.3074,12299.0
2018-06-11 14:40:00,83.25,83.27,83.25,83.27,5733.0,73.2898,73.3074,73.2898,73.3074,5733.0
2018-06-11 14:45:00,83.27,83.29,83.22,83.23,9527.0,73.3074,73.325,73.2634,73.2722,9527.0
2018-06-11 14:50:00,83.23,83.26,83.22,83.25,8580.0,73.2722,73.2986,73.2634,73.2898,8580.0
2018-06-11 14:55:00,83.25,83.25,83.2,83.21,33338.0,73.2898,73.2898,73.2457,73.2546,33338.0
2018-06-11 15:00:00,83.21,83.25,83.19,83.19,22552.0,73.2546,73.2898,73.2369,73.2369,22552.0
2018-06-11 15:05:00,83.2,83.25,83.19,83.24,30162.0,73.2457,73.2898,73.2369,73.281,30162.0
2018-06-11 15:10:00,83.25,83.27,83.19,83.19,27051.0,73.2898,73.3074,73.2369,73.2369,27051.0
2018-06-11 15:15:00,83.19,83.21,83.18,83.19,18234.0,73.2369,73.2546,73.2281,73.2369,18234.0
2018-06-11 15:20:00,83.19,83.25,83.19,83.23,20951.0,73.2369,73.2898,73.2369,73.2722,20951.0
2018-06-11 15:25:00,83.23,83.25,83.19,83.23,33465.0,73.2722,73.2898,73.2369,73.2722,33465.0
2018-06-11 15:30:00,83.23,83.24,83.21,83.24,17090.0,73.2722,73.281,73.2546,73.281,17090.0
2018-06-11 15:35:00,83.23,83.24,83.2,83.21,17598.0,73.2722,73.281,73.2457,73.2546,17598.0
2018-06-11 15:40:00,83.2,83.21,83.18,83.2,38733.0,73.2457,73.2546,73.2281,73.2457,38733.0
2018-06-11 15:45:00,83.2,83.27,83.2,83.26,64341.0,73.2457,73.3074,73.2457,73.2986,64341.0
2018-06-11 15:50:00,83.25,83.25,83.19,83.2,66393.0,73.2898,73.2898,73.2369,73.2457,66393.0
2018-06-11 15:55:00,83.2,83.21,83.09,83.11,189644.0,73.2457,73.2546,73.1489,73.1665,189644.0
2018-06-12 09:30:00,83.32,83.32,83.11,83.16,27874.0,73.3514,73.3514,73.1665,73.2105,27874.0
2018-06-12 09:35:00,83.17,83.2,83.05,83.2,113915.0,73.2193,73.2457,73.1137,73.2457,113915.0
2018-06-12 09:40:00,83.22,83.41,83.19,83.32,50070.0,73.2634,73.4306,73.2369,73.3514,50070.0
2018-06-12 09:45:00,83.31,83.35,83.26,83.28,7275.0,73.3426,73.3778,73.2986,73.3162,7275.0
2018-06-12 09:50:00,83.28,83.42,83.24,83.38,70261.0,73.3162,73.4394,73.281,73.4042,70261.0
2018-06-12 09:55:00,83.4,83.55,83.35,83.54,11119.0,73.4218,73.5539,73.3778,73.5451,11119.0
2018-06-12 10:00:00,83.54,83.54,83.4,83.47,27901.0,73.5451,73.5451,73.4218,73.4834,27901.0
2018-06-12 10:05:00,83.46,83.49,83.39,83.41,57559.0,73.4746,73.5011,73.413,73.4306,57559.0
2018-06-12 10:10:00,83.43,83.47,83.4,83.4,24345.0,73.4482,73.4834,73.4218,73.4218,24345.0
2018-06-12 10:15:00,83.38,83.5,83.38,83.41,20691.0,73.4042,73.5099,73.4042,73.4306,20691.0
2018-06-12 10:20:00,83.4,83.4,83.34,83.36,10193.0,73.4218,73.4218,73.369,73.3866,10193.0
2018-06-12 10:25:00,83.38,83.4,83.33,83.33,9139.0,73.4042,73.4218,73.3602,73.3602,9139.0
2018-06-12 10:30:00,83.34,83.43,83.31,83.39,66270.0,73.369,73.4482,73.3426,73.413,66270.0
2018-06-12 10:35:00,83.41,83.48,83.39,83.42,27184.0,73.4306,73.4922,73.413,73.4394,27184.0
2018-06-12 10:40:00,83.41,83.46,83.39,83.42,18923.0,73.4306,73.4746,73.413,73.4394,18923.0
2018-06-12 10:45:00,83.43,83.44,83.33,83.36,13788.0,73.4482,73.457,73.3602,73.3866,13788.0
2018-06-12 10:50:00,83.38,83.41,83.35,83.39,15488.0,73.4042,73.4306,73.3778,73.413,15488.0
2018-06-12 10:55:00,83.38,83.41,83.31,83.37,16430.0,73.4042,73.4306,73.3426,73.3954,16430.0
2018-06-12 11:00:00,83.37,83.42,83.34,83.4,14544.0,73.3954,73.4394,73.369,73.4218,14544.0
2018-06-12 11:05:00,83.39,83.41,83.36,83.37,8976.0,73.413,73.4306,73.3866,73.3954,8976.0
2018-06-12 11:10:00,83.37,83.4,83.34,83.37,11320.0,73.3954,73.4218,73.369,73.3954,11320.0
2018-06-12 11:15:00,83.35,83.36,83.28,83.3,13147.0,73.3778,73.3866,73.3162,73.3338,13147.0
2018-06-12 11:20:00,83.32,83.38,83.32,83.36,11095.0,73.3514,73.4042,73.3514,73.3866,11095.0
2018-06-12 11:25:00,83.36,83.38,83.34,83.38,9725.0,73.3866,73.4042,73.369,73.4042,9725.0
2018-06-12 11:30:00,83.39,83.39,83.33,83.37,11721.0,73.413,73.413,73.3602,73.3954,11721.0
2018-06-12 11:35:00,83.38,83.44,83.34,83.4,25337.0,73.4042,73.457,73.369,73.4218,25337.0
2018-06-12 11:40:00,83.4,83.43,83.32,83.36,22668.0,73.4218,73.4482,73.3514,73.3866,22668.0
2018-06-12 11:45:00,83.38,83.39,83.35,83.35,7675.0,73.4042,73.413,73.3778,73.3778,7675.0
2018-06-12 11:50:00,83.35,83.39,83.35,83.39,16479.0,73.3778,73.413,73.3778,73.413,16479.0
2018-06-12 11:55:00,83.39,83.39,83.37,83.39,3707.0,73.413,73.413,73.3954,73.413,3707.0
2018-06-12 12:00:00,83.39,83.4,83.36,83.4,13379.0,73.413,73.4218,73.3866,73.4218,13379.0
2018-06-12 12:05:00,83.39,83.43,83.31,83.33,22051.0,73.413,73.4482,73.3426,73.3602,22051.0
2018-06-12 12:10:00,83.33,83.37,83.29,83.33,11788.0,73.3602,73.3954,73.325,73.3602,11788.0
2018-06-12 12:15:00,83.33,83.34,83.29,83.34,9295.0,73.3602,73.369,73.325,73.369,9295.0
2018-06-12 12:20:00,83.35,83.39,83.33,83.36,10857.0,73.3778,73.413,73.3602,73.3866,10857.0
2018-06-12 12:25:00,83.37,83.39,83.32,83.33,17902.0,73.3954,73.413,73.3514,73.3602,17902.0
2018-06-12 12:30:00,83.34,83.37,83.33,83.34,6793.0,73.369,73.3954,73.3602,73.369,6793.0
2018-06-12 12:35:00,83.33,83.39,83.33,83.35,19647.0,73.3602,73.413,73.3602,73.3778,19647.0
2018-06-12 12:40:00,83.34,83.36,83.32,83.33,11056.0,73.369,73.3866,73.3514,73.3602,11056.0
2018-06-12 12:45:00,83.33,83.36,83.33,83.35,12071.0,73.3602,73.3866,73.3602,73.3778,12071.0
2018-06-12 12:50:00,83.35,83.37,83.29,83.37,33436.0,73.3778,73.3954,73.325,73.3954,33436.0
2018-06-12 12:55:00,83.38,83.4,83.31,83.31,23795.0,73.4042,73.4218,73.3426,73.3426,23795.0
2018-06-12 13:00:00,83.32,83.39,83.31,83.35,14678.0,73.3514,73.413,73.3426,73.3778,14678.0
2018-06-12 13:05:00,83.36,83.4,83.35,83.37,16504.0,73.3866,73.4218,73.3778,73.3954,16504.0
2018-06-12 13:10:00,83.36,83.38,83.32,83.34,9791.0,73.3866,73.4042,73.3514,73.369,9791.0
2018-06-12 13:15:00,83.35,83.4,83.33,83.33,15185.0,73.3778,73.4218,73.3602,73.3602,15185.0
2018-06-12 13:20:00,83.33,83.37,83.33,83.36,7123.0,73.3602,73.3954,73.3602,73.3866,7123.0
2018-06-12 13:25:00,83.35,83.37,83.33,83.36,8734.0,73.3778,73.3954,73.3602,73.3866,8734.0
2018-06-12 13:30:00,83.37,83.4,83.36,83.4,15172.0,73.3954,73.4218,73.3866,73.4218,15172.0
2018-06-12 13:35:00,83.39,83.42,83.34,83.37,56357.0,73.413,73.4394,73.369,73.3954,56357.0
2018-06-12 13:40:00,83.37,83.37,83.32,83.36,8907.0,73.3954,73.3954,73.3514,73.3866,8907.0
2018-06-12 13:45:00,83.36,83.39,83.35,83.36,9667.0,73.3866,73.413,73.3778,73.3866,9667.0
2018-06-12 13:50:00,83.36,83.4,83.35,83.4,12000.0,73.3866,73.4218,73.3778,73.4218,12000.0
2018-06-12 13:55:00,83.39,83.4,83.34,83.38,25986.0,73.413,73.4218,73.369,73.4042,25986.0
2018-06-12 14:00:00,83.38,83.39,83.35,83.36,14666.0,73.4042,73.413,73.3778,73.3866,14666.0
2018-06-12 14:05:00,83.36,83.36,83.28,83.33,13471.0,73.3866,73.3866,73.3162,73.3602,13471.0
2018-06-12 14:10:00,83.33,83.35,83.31,83.35,10398.0,73.3602,73.3778,73.3426,73.3778,10398.0
2018-06-12 14:15:00,83.35,83.35,83.32,83.32,10377.0,73.3778,73.3778,73.3514,73.3514,10377.0
2018-06-12 14:20:00,83.32,83.34,83.31,83.34,7978.0,73.3514,73.369,73.3426,73.369,7978.0
2018-06-12 14:25:00,83.34,83.35,83.26,83.28,10622.0,73.369,73.3778,73.2986,73.3162,10622.0
2018-06-12 14:30:00,83.28,83.28,83.2,83.22,14636.0,73.3162,73.3162,73.2457,73.2634,14636.0
2018-06-12 14:35:00,83.22,83.22,83.15,83.16,11919.0,73.2634,73.2634,73.2017,73.2105,11919.0
2018-06-12 14:40:00,83.17,83.19,83.11,83.13,11854.0,73.2193,73.2369,73.1665,73.1841,11854.0
2018-06-12 14:45:00,83.14,83.18,83.14,83.17,10412.0,73.1929,73.2281,73.1929,73.2193,10412.0
2018-06-12 14:50:00,83.17,83.22,83.15,83.22,45612.0,73.2193,73.2634,73.2017,73.2634,45612.0
2018-06-12 14:55:00,83.22,83.24,83.16,83.18,15278.0,73.2634,73.281,73.2105,73.2281,15278.0
2018-06-12 15:00:00,83.2,83.23,83.17,83.23,10637.0,73.2457,73.2722,73.2193,73.2722,10637.0
2018-06-12 15:05:00,83.23,83.25,83.16,83.18,24613.0,73.2722,73.2898,73.2105,73.2281,24613.0
2018-06-12 15:10:00,83.19,83.2,83.18,83.19,8431.0,73.2369,73.2457,73.2281,73.2369,8431.0
2018-06-12 15:15:00,83.19,83.23,83.19,83.21,12953.0,73.2369,73.2722,73.2369,73.2546,12953.0
2018-06-12 15:20:00,83.21,83.25,83.21,83.23,11201.0,73.2546,73.2898,73.2546,73.2722,11201.0
2018-06-12 15:25:00,83.23,83.3,83.23,83.29,14152.0,73.2722,73.3338,73.2722,73.325,14152.0
2018-06-12 15:30:00,83.3,83.31,83.22,83.24,29681.0,73.3338,73.3426,73.2634,73.281,29681.0
2018-06-12 15:35:00,83.23,83.25,83.21,83.25,13425.0,73.2722,73.2898,73.2546,73.2898,13425.0
2018-06-12 15:40:00,83.25,83.31,83.24,83.26,31300.0,73.2898,73.3426,73.281,73.2986,31300.0
2018-06-12 15:45:00,83.25,83.27,83.22,83.22,62810.0,73.2898,73.3074,73.2634,73.2634,62810.0
2018-06-12 15:50:00,83.23,83.28,83.21,83.23,47017.0,73.2722,73.3162,73.2546,73.2722,47017.0
2018-06-12 15:55:00,83.23,83.29,83.22,83.24,83339.0,73.2722,73.325,73.2634,73.281,83339.0
2018-06-13 09:30:00,83.23,83.46,83.23,83.4,32898.0,73.2722,73.4746,73.2722,73.4218,32898.0
2018-06-13 09:35:00,83.38,83.4,83.28,83.29,32988.0,73.4042,73.4218,73.3162,73.325,32988.0
2018-06-13 09:40:00,83.27,83.27,83.05,83.11,20991.0,73.3074,73.3074,73.1137,73.1665,20991.0
2018-06-13 09:45:00,83.12,83.16,83.08,83.09,10292.0,73.1753,73.2105,73.1401,73.1489,10292.0
2018-06-13 09:50:00,83.1,83.27,83.1,83.27,36077.0,73.1577,73.3074,73.1577,73.3074,36077.0
2018-06-13 09:55:00,83.28,83.28,83.18,83.22,19628.0,73.3162,73.3162,73.2281,73.2634,19628.0
2018-06-13 10:00:00,83.23,83.27,83.15,83.2,18012.0,73.2722,73.3074,73.2017,73.2457,18012.0
2018-06-13 10:05:00,83.2,83.2,83.08,83.13,18201.0,73.2457,73.2457,73.1401,73.1841,18201.0
2018-06-13 10:10:00,83.13,83.22,83.13,83.18,16036.0,73.1841,73.2634,73.1841,73.2281,16036.0
2018-06-13 10:15:00,83.18,83.22,83.11,83.12,12295.0,73.2281,73.2634,73.1665,73.1753,12295.0
2018-06-13 10:20:00,83.12,83.19,83.07,83.16,5801.0,73.1753,73.2369,73.1313,73.2105,5801.0
2018-06-13 10:25:00,83.16,83.17,83.11,83.11,5499.0,73.2105,73.2193,73.1665,73.1665,5499.0
2018-06-13 10:30:00,83.12,83.15,83.03,83.11,6841.0,73.1753,73.2017,73.0961,73.1665,6841.0
2018-06-13 10:35:00,83.12,83.14,83.1,83.11,13438.0,73.1753,73.1929,73.1577,73.1665,13438.0
2018-06-13 10:40:00,83.12,83.13,83.11,83.11,6423.0,73.1753,73.1841,73.1665,73.1665,6423.0
2018-06-13 10:45:00,83.11,83.11,83.06,83.08,7100.0,73.1665,73.1665,73.1225,73.1401,7100.0
2018-06-13 10:50:00,83.08,83.1,83.03,83.03,15348.0,73.1401,73.1577,73.0961,73.0961,15348.0
2018-06-13 10:55:00,83.03,83.04,82.93,82.96,15256.0,73.0961,73.1049,73.0081,73.0345,15256.0
2018-06-13 11:00:00,82.96,83.0,82.89,82.91,25482.0,73.0345,73.0697,72.9728,72.9904,25482.0
2018-06-13 11:05:00,82.91,82.95,82.88,82.9,24979.0,72.9904,73.0257,72.964,72.9816,24979.0
2018-06-13 11:10:00,82.9,83.05,82.9,83.02,19300.0,72.9816,73.1137,72.9816,73.0873,19300.0
2018-06-13 11:15:00,83.0,83.07,82.99,83.06,10040.0,73.0697,73.1313,73.0609,73.1225,10040.0
2018-06-13 11:20:00,83.06,83.08,82.98,83.0,33740.0,73.1225,73.1401,73.0521,73.0697,33740.0
2018-06-13 11:25:00,82.99,83.03,82.99,83.02,17438.0,73.0609,73.0961,73.0609,73.0873,17438.0
2018-06-13 11:30:00,83.01,83.01,82.95,82.99,22603.0,73.0785,73.0785,73.0257,73.0609,22603.0
2018-06-13 11:35:00,83.0,83.03,82.98,83.03,10184.0,73.0697,73.0961,73.0521,73.0961,10184.0
2018-06-13 11:40:00,83.03,83.04,83.0,83.01,10651.0,73.0961,73.1049,73.0697,73.0785,10651.0
2018-06-13 11:45:00,83.01,83.02,82.99,82.99,11728.0,73.0785,73.0873,73.0609,73.0609,11728.0
2018-06-13 11:50:00,83.0,83.02,82.96,82.96,9639.0,73.0697,73.0873,73.0345,73.0345,9639.0
2018-06-13 11:55:00,82.96,82.96,82.9,82.95,4594.0,73.0345,73.0345,72.9816,73.0257,4594.0
2018-06-13 12:00:00,82.95,82.95,82.9,82.93,10723.0,73.0257,73.0257,72.9816,73.0081,10723.0
2018-06-13 12:05:00,82.93,82.94,82.85,82.88,19584.0,73.0081,73.0169,72.9376,72.964,19584.0
2018-06-13 12:10:00,82.88,82.89,82.79,82.86,45112.0,72.964,72.9728,72.8848,72.9464,45112.0
2018-06-13 12:15:00,82.84,82.85,82.78,82.84,25864.0,72.9288,72.9376,72.876,72.9288,25864.0
2018-06-13 12:20:00,82.85,82.95,82.85,82.93,9414.0,72.9376,73.0257,72.9376,73.0081,9414.0
2018-06-13 12:25:00,82.92,82.96,82.92,82.94,5370.0,72.9992,73.0345,72.9992,73.0169,5370.0
2018-06-13 12:30:00,82.96,82.99,82.94,82.98,6741.0,73.0345,73.0609,73.0169,73.0521,6741.0
2018-06-13 12:35:00,82.98,83.02,82.98,83.02,4600.0,73.0521,73.0873,73.0521,73.0873,4600.0
2018-06-13 12:40:00,83.01,83.02,82.99,82.99,19751.0,73.0785,73.0873,73.0609,73.0609,19751.0
2018-06-13 12:45:00,83.0,83.01,82.91,82.94,10532.0,73.0697,73.0785,72.9904,73.0169,10532.0
2018-06-13 12:50:00,82.94,82.96,82.89,82.89,6459.0,73.0169,73.0345,72.9728,72.9728,6459.0
2018-06-13 12:55:00,82.91,82.91,82.82,82.84,14000.0,72.9904,72.9904,72.9112,72.9288,14000.0
2018-06-13 13:00:00,82.84,82.86,82.81,82.84,11566.0,72.9288,72.9464,72.9024,72.9288,11566.0
2018-06-13 13:05:00,82.86,82.86,82.84,82.84,6843.0,72.9464,72.9464,72.9288,72.9288,6843.0
2018-06-13 13:10:00,82.84,82.86,82.79,82.84,10530.0,72.9288,72.9464,72.8848,72.9288,10530.0
2018-06-13 13:15:00,82.84,82.86,82.83,82.86,4602.0,72.9288,72.9464,72.92,72.9464,4602.0
2018-06-13 13:20:00,82.86,82.88,82.85,82.85,4500.0,72.9464,72.964,72.9376,72.9376,4500.0
2018-06-13 13:25:00,82.86,82.88,82.85,82.87,5602.0,72.9464,72.964,72.9376,72.9552,5602.0
2018-06-13 13:30:00,82.87,82.9,82.86,82.88,4252.0,72.9552,72.9816,72.9464,72.964,4252.0
2018-06-13 13:35:00,82.87,82.89,82.86,82.89,3750.0,72.9552,72.9728,72.9464,72.9728,3750.0
2018-06-13 13:40:00,82.89,82.91,82.89,82.89,5882.0,72.9728,72.9904,72.9728,72.9728,5882.0
2018-06-13 13:45:00,82.89,82.9,82.86,82.88,5055.0,72.9728,72.9816,72.9464,72.964,5055.0
2018-06-13 13:50:00,82.88,82.89,82.87,82.88,6782.0,72.964,72.9728,72.9552,72.964,6782.0
2018-06-13 13:55:00,82.89,82.89,82.86,82.89,8056.0,72.9728,72.9728,72.9464,72.9728,8056.0
2018-06-13 14:00:00,82.88,82.88,82.77,82.81,22393.0,72.964,72.964,72.8672,72.9024,22393.0
2018-06-13 14:05:00,82.84,82.84,82.79,82.82,9906.0,72.9288,72.9288,72.8848,72.9112,9906.0
2018-06-13 14:10:00,82.85,82.92,82.83,82.88,11375.0,72.9376,72.9992,72.92,72.964,11375.0
2018-06-13 14:15:00,82.87,82.89,82.85,82.86,11105.0,72.9552,72.9728,72.9376,72.9464,11105.0
2018-06-13 14:20:00,82.86,82.86,82.73,82.75,8905.0,72.9464,72.9464,72.832,72.8496,8905.0
2018-06-13 14:25:00,82.77,82.78,82.64,82.65,14084.0,72.8672,72.876,72.7527,72.7616,14084.0
2018-06-13 14:30:00,82.63,82.64,82.58,82.59,22478.0,72.7439,72.7527,72.6999,72.7087,22478.0
2018-06-13 14:35:00,82.6,82.64,82.6,82.64,12298.0,72.7175,72.7527,72.7175,72.7527,12298.0
2018-06-13 14:40:00,82.64,82.67,82.6,82.63,23980.0,72.7527,72.7792,72.7175,72.7439,23980.0
2018-06-13 14:45:00,82.64,82.65,82.6,82.65,10913.0,72.7527,72.7616,72.7175,72.7616,10913.0
2018-06-13 14:50:00,82.65,82.69,82.64,82.67,26452.0,72.7616,72.7968,72.7527,72.7792,26452.0
2018-06-13 14:55:00,82.67,82.69,82.64,82.67,14066.0,72.7792,72.7968,72.7527,72.7792,14066.0
2018-06-13 15:00:00,82.68,82.82,82.68,82.81,35101.0,72.788,72.9112,72.788,72.9024,35101.0
2018-06-13 15:05:00,82.82,82.87,82.82,82.84,12177.0,72.9112,72.9552,72.9112,72.9288,12177.0
2018-06-13 15:10:00,82.84,82.85,82.82,82.83,14737.0,72.9288,72.9376,72.9112,72.92,14737.0
2018-06-13 15:15:00,82.83,82.87,82.79,82.8,18107.0,72.92,72.9552,72.8848,72.8936,18107.0
2018-06-13 15:20:00,82.81,82.84,82.8,82.84,11600.0,72.9024,72.9288,72.8936,72.9288,11600.0
2018-06-13 15:25:00,82.84,82.87,82.76,82.8,25233.0,72.9288,72.9552,72.8584,72.8936,25233.0
2018-06-13 15:30:00,82.79,82.8,82.75,82.75,25448.0,72.8848,72.8936,72.8496,72.8496,25448.0
2018-06-13 15:35:00,82.76,82.77,82.72,82.75,22459.0,72.8584,72.8672,72.8232,72.8496,22459.0
2018-06-13 15:40:00,82.75,82.76,82.72,82.76,42933.0,72.8496,72.8584,72.8232,72.8584,42933.0
2018-06-13 15:45:00,82.75,82.75,82.65,82.66,48308.0,72.8496,72.8496,72.7616,72.7704,48308.0
2018-06-13 15:50:00,82.65,82.7,82.63,82.66,42204.0,72.7616,72.8056,72.7439,72.7704,42204.0
2018-06-13 15:55:00,82.66,82.67,82.56,82.59,147254.0,72.7704,72.7792,72.6823,72.7087,147254.0
2018-06-14 09:30:00,82.99,82.99,82.74,82.96,18450.0,73.0609,73.0609,72.8408,73.0345,18450.0
2018-06-14 09:35:00,82.99,83.1,82.93,83.06,17620.0,73.0609,73.1577,73.0081,73.1225,17620.0
2018-06-14 09:40:00,83.06,83.08,82.85,83.02,32179.0,73.1225,73.1401,72.9376,73.0873,32179.0
2018-06-14 09:45:00,83.01,83.06,82.98,83.01,21266.0,73.0785,73.1225,73.0521,73.0785,21266.0
2018-06-14 09:50:00,83.01,83.04,82.86,82.91,13096.0,73.0785,73.1049,72.9464,72.9904,13096.0
2018-06-14 09:55:00,82.92,83.02,82.91,83.01,11105.0,72.9992,73.0873,72.9904,73.0785,11105.0
2018-06-14 10:00:00,83.01,83.08,82.94,82.98,13200.0,73.0785,73.1401,73.0169,73.0521,13200.0
2018-06-14 10:05:00,82.99,83.04,82.99,83.03,12425.0,73.0609,73.1049,73.0609,73.0961,12425.0
2018-06-14 10:10:00,83.02,83.03,82.99,83.03,10672.0,73.0873,73.0961,73.0609,73.0961,10672.0
2018-06-14 10:15:00,83.03,83.04,83.0,83.01,9544.0,73.0961,73.1049,73.0697,73.0785,9544.0
2018-06-14 10:20:00,83.01,83.03,82.95,82.98,12176.0,73.0785,73.0961,73.0257,73.0521,12176.0
2018-06-14 10:25:00,82.99,83.03,82.98,83.0,10336.0,73.0609,73.0961,73.0521,73.0697,10336.0
2018-06-14 10:30:00,83.01,83.01,82.95,83.0,8719.0,73.0785,73.0785,73.0257,73.0697,8719.0
2018-06-14 10:35:00,83.0,83.02,82.96,82.97,12382.0,73.0697,73.0873,73.0345,73.0433,12382.0
2018-06-14 10:40:00,82.97,83.04,82.97,83.03,14199.0,73.0433,73.1049,73.0433,73.0961,14199.0
2018-06-14 10:45:00,83.02,83.03,82.98,83.01,9842.0,73.0873,73.0961,73.0521,73.0785,9842.0
2018-06-14 10:50:00,83.0,83.0,82.94,82.98,9560.0,73.0697,73.0697,73.0169,73.0521,9560.0
2018-06-14 10:55:00,82.99,83.01,82.95,82.96,8260.0,73.0609,73.0785,73.0257,73.0345,8260.0
2018-06-14 11:00:00,82.96,82.99,82.89,82.99,10702.0,73.0345,73.0609,72.9728,73.0609,10702.0
2018-06-14 11:05:00,82.99,83.0,82.96,82.97,6526.0,73.0609,73.0697,73.0345,73.0433,6526.0
2018-06-14 11:10:00,82.97,83.05,82.96,82.98,15131.0,73.0433,73.1137,73.0345,73.0521,15131.0
2018-06-14 11:15:00,82.98,83.02,82.95,83.0,6689.0,73.0521,73.0873,73.0257,73.0697,6689.0
2018-06-14 11:20:00,83.0,83.05,82.99,83.0,14992.0,73.0697,73.1137,73.0609,73.0697,14992.0
2018-06-14 11:25:00,83.01,83.04,83.0,83.01,11126.0,73.0785,73.1049,73.0697,73.0785,11126.0
2018-06-14 11:30:00,83.02,83.08,83.01,83.05,17526.0,73.0873,73.1401,73.0785,73.1137,17526.0
2018-06-14 11:35:00,83.05,83.12,83.02,83.07,27106.0,73.1137,73.1753,73.0873,73.1313,27106.0
2018-06-14 11:40:00,83.07,83.11,83.05,83.1,16017.0,73.1313,73.1665,73.1137,73.1577,16017.0
2018-06-14 11:45:00,83.1,83.14,83.07,83.13,11240.0,73.1577,73.1929,73.1313,73.1841,11240.0
2018-06-14 11:50:00,83.13,83.16,83.12,83.16,9135.0,73.1841,73.2105,73.1753,73.2105,9135.0
2018-06-14 11:55:00,83.17,83.28,83.16,83.27,14296.0,73.2193,73.3162,73.2105,73.3074,14296.0
2018-06-14 12:00:00,83.28,83.28,83.19,83.25,15513.0,73.3162,73.3162,73.2369,73.2898,15513.0
2018-06-14 12:05:00,83.24,83.27,83.19,83.22,12402.0,73.281,73.3074,73.2369,73.2634,12402.0
2018-06-14 12:10:00,83.23,83.27,83.18,83.27,19844.0,73.2722,73.3074,73.2281,73.3074,19844.0
2018-06-14 12:15:00,83.26,83.29,83.2,83.26,20362.0,73.2986,73.325,73.2457,73.2986,20362.0
2018-06-14 12:20:00,83.25,83.32,83.25,83.31,11860.0,73.2898,73.3514,73.2898,73.3426,11860.0
2018-06-14 12:25:00,83.31,83.31,83.28,83.28,10379.0,73.3426,73.3426,73.3162,73.3162,10379.0
2018-06-14 12:30:00,83.28,83.28,83.24,83.27,21947.0,73.3162,73.3162,73.281,73.3074,21947.0
2018-06-14 12:35:00,83.27,83.29,83.22,83.25,27891.0,73.3074,73.325,73.2634,73.2898,27891.0
2018-06-14 12:40:00,83.25,83.25,83.22,83.23,8662.0,73.2898,73.2898,73.2634,73.2722,8662.0
2018-06-14 12:45:00,83.23,83.23,83.19,83.21,13020.0,73.2722,73.2722,73.2369,73.2546,13020.0
2018-06-14 12:50:00,83.21,83.24,83.21,83.23,8500.0,73.2546,73.281,73.2546,73.2722,8500.0
2018-06-14 12:55:00,83.24,83.27,83.23,83.24,9247.0,73.281,73.3074,73.2722,73.281,9247.0
2018-06-14 13:00:00,83.25,83.29,83.23,83.26,22185.0,73.2898,73.325,73.2722,73.2986,22185.0
2018-06-14 13:05:00,83.27,83.29,83.24,83.24,20561.0,73.3074,73.325,73.281,73.281,20561.0
2018-06-14 13:10:00,83.25,83.26,83.24,83.25,6860.0,73.2898,73.2986,73.281,73.2898,6860.0
2018-06-14 13:15:00,83.24,83.28,83.22,83.27,10834.0,73.281,73.3162,73.2634,73.3074,10834.0
2018-06-14 13:20:00,83.27,83.3,83.25,83.28,26269.0,73.3074,73.3338,73.2898,73.3162,26269.0
2018-06-14 13:25:00,83.29,83.33,83.25,83.3,37018.0,73.325,73.3602,73.2898,73.3338,37018.0
2018-06-14 13:30:00,83.29,83.35,83.26,83.33,38110.0,73.325,73.3778,73.2986,73.3602,38110.0
2018-06-14 13:35:00,83.33,83.33,83.29,83.32,16188.0,73.3602,73.3602,73.325,73.3514,16188.0
2018-06-14 13:40:00,83.33,83.34,83.3,83.32,20809.0,73.3602,73.369,73.3338,73.3514,20809.0
2018-06-14 13:45:00,83.32,83.35,83.29,83.33,39063.0,73.3514,73.3778,73.325,73.3602,39063.0
2018-06-14 13:50:00,83.33,83.33,83.28,83.33,16179.0,73.3602,73.3602,73.3162,73.3602,16179.0
2018-06-14 13:55:00,83.33,83.34,83.29,83.31,37469.0,73.3602,73.369,73.325,73.3426,37469.0
2018-06-14 14:00:00,83.3,83.32,83.28,83.3,9610.0,73.3338,73.3514,73.3162,73.3338,9610.0
2018-06-14 14:05:00,83.3,83.33,83.28,83.31,12763.0,73.3338,73.3602,73.3162,73.3426,12763.0
2018-06-14 14:10:00,83.31,83.34,83.29,83.34,19189.0,73.3426,73.369,73.325,73.369,19189.0
2018-06-14 14:15:00,83.33,83.37,83.3,83.34,19954.0,73.3602,73.3954,73.3338,73.369,19954.0
2018-06-14 14:20:00,83.33,83.34,83.3,83.32,10126.0,73.3602,73.369,73.3338,73.3514,10126.0
2018-06-14 14:25:00,83.32,83.34,83.31,83.33,9396.0,73.3514,73.369,73.3426,73.3602,9396.0
2018-06-14 14:30:00,83.34,83.39,83.32,83.36,30976.0,73.369,73.413,73.3514,73.3866,30976.0
2018-06-14 14:35:00,83.35,83.38,83.34,83.36,10735.0,73.3778,73.4042,73.369,73.3866,10735.0
2018-06-14 14:40:00,83.36,83.39,83.36,83.37,28459.0,73.3866,73.413,73.3866,73.3954,28459.0
2018-06-14 14:45:00,83.38,83.41,83.37,83.41,24085.0,73.4042,73.4306,73.3954,73.4306,24085.0
2018-06-14 14:50:00,83.41,83.45,83.4,83.44,14560.0,73.4306,73.4658,73.4218,73.457,14560.0
2018-06-14 14:55:00,83.44,83.44,83.38,83.4,22117.0,73.457,73.457,73.4042,73.4218,22117.0
2018-06-14 15:00:00,83.4,83.43,83.39,83.42,23232.0,73.4218,73.4482,73.413,73.4394,23232.0
2018-06-14 15:05:00,83.41,83.41,83.38,83.41,17714.0,73.4306,73.4306,73.4042,73.4306,17714.0
2018-06-14 15:10:00,83.4,83.43,83.4,83.41,18001.0,73.4218,73.4482,73.4218,73.4306,18001.0
2018-06-14 15:15:00,83.41,83.41,83.38,83.41,27578.0,73.4306,73.4306,73.4042,73.4306,27578.0
2018-06-14 15:20:00,83.41,83.43,83.39,83.42,22672.0,73.4306,73.4482,73.413,73.4394,22672.0
2018-06-14 15:25:00,83.42,83.43,83.37,83.38,67766.0,73.4394,73.4482,73.3954,73.4042,67766.0
2018-06-14 15:30:00,83.38,83.48,83.36,83.48,34749.0,73.4042,73.4922,73.3866,73.4922,34749.0
2018-06-14 15:35:00,83.48,83.49,83.45,83.48,20902.0,73.4922,73.5011,73.4658,73.4922,20902.0
2018-06-14 15:40:00,83.48,83.54,83.48,83.54,22723.0,73.4922,73.5451,73.4922,73.5451,22723.0
2018-06-14 15:45:00,83.53,83.54,83.43,83.47,78941.0,73.5363,73.5451,73.4482,73.4834,78941.0
2018-06-14 15:50:00,83.47,83.48,83.4,83.41,56083.0,73.4834,73.4922,73.4218,73.4306,56083.0
2018-06-14 15:55:00,83.4,83.42,83.34,83.38,150191.0,73.4218,73.4394,73.369,73.4042,150191.0
2018-06-15 09:30:00,83.22,83.44,82.63,82.79,286536.0,73.2634,73.457,72.7439,72.8848,286536.0
2018-06-15 09:35:00,82.74,82.81,82.53,82.55,47634.0,72.8408,72.9024,72.6559,72.6735,47634.0
2018-06-15 09:40:00,82.51,82.51,82.2,82.24,32438.0,72.6383,72.6383,72.3654,72.4006,32438.0
2018-06-15 09:45:00,82.3,82.34,82.2,82.23,32493.0,72.4534,72.4886,72.3654,72.3918,32493.0
2018-06-15 09:50:00,82.25,82.27,82.11,82.13,41168.0,72.4094,72.427,72.2862,72.3038,41168.0
2018-06-15 09:55:00,82.14,82.17,82.06,82.09,34284.0,72.3126,72.339,72.2421,72.2686,34284.0
2018-06-15 10:00:00,82.12,82.13,82.02,82.06,34338.0,72.295,72.3038,72.2069,72.2421,34338.0
2018-06-15 10:05:00,82.06,82.09,81.93,81.94,35990.0,72.2421,72.2686,72.1277,72.1365,35990.0
2018-06-15 10:10:00,81.94,82.05,81.93,82.03,21647.0,72.1365,72.2333,72.1277,72.2157,21647.0
2018-06-15 10:15:00,82.03,82.04,81.96,82.0,17502.0,72.2157,72.2245,72.1541,72.1893,17502.0
2018-06-15 10:20:00,82.0,82.1,81.99,82.06,39342.0,72.1893,72.2774,72.1805,72.2421,39342.0
2018-06-15 10:25:00,82.06,82.06,81.94,81.96,26397.0,72.2421,72.2421,72.1365,72.1541,26397.0
2018-06-15 10:30:00,81.95,81.98,81.8,81.85,24713.0,72.1453,72.1717,72.0132,72.0573,24713.0
2018-06-15 10:35:00,81.86,81.9,81.83,81.9,21702.0,72.0661,72.1013,72.0397,72.1013,21702.0
2018-06-15 10:40:00,81.9,81.96,81.9,81.92,14400.0,72.1013,72.1541,72.1013,72.1189,14400.0
2018-06-15 10:45:00,81.93,81.98,81.92,81.98,14490.0,72.1277,72.1717,72.1189,72.1717,14490.0
2018-06-15 10:50:00,81.98,82.0,81.91,81.96,32083.0,72.1717,72.1893,72.1101,72.1541,32083.0
2018-06-15 10:55:00,81.96,82.02,81.92,81.94,19416.0,72.1541,72.2069,72.1189,72.1365,19416.0
2018-06-15 11:00:00,81.94,81.98,81.92,81.96,16644.0,72.1365,72.1717,72.1189,72.1541,16644.0
2018-06-15 11:05:00,81.95,81.97,81.91,81.91,17059.0,72.1453,72.1629,72.1101,72.1101,17059.0
2018-06-15 11:10:00,81.92,81.97,81.91,81.94,19298.0,72.1189,72.1629,72.1101,72.1365,19298.0
2018-06-15 11:15:00,81.95,81.96,81.9,81.91,17094.0,72.1453,72.1541,72.1013,72.1101,17094.0
2018-06-15 11:20:00,81.91,81.91,81.82,81.86,20705.0,72.1101,72.1101,72.0309,72.0661,20705.0
2018-06-15 11:25:00,81.87,81.88,81.77,81.77,13886.0,72.0749,72.0837,71.9868,71.9868,13886.0
2018-06-15 11:30:00,81.8,81.82,81.79,81.81,13265.0,72.0132,72.0309,72.0044,72.0221,13265.0
2018-06-15 11:35:00,81.81,81.82,81.78,81.79,12571.0,72.0221,72.0309,71.9956,72.0044,12571.0
2018-06-15 11:40:00,81.78,81.8,81.78,81.78,10932.0,71.9956,72.0132,71.9956,71.9956,10932.0
2018-06-15 11:45:00,81.78,81.78,81.63,81.63,17054.0,71.9956,71.9956,71.8636,71.8636,17054.0
2018-06-15 11:50:00,81.65,81.73,81.59,81.73,24830.0,71.8812,71.9516,71.8284,71.9516,24830.0
2018-06-15 11:55:00,81.73,81.83,81.73,81.83,10382.0,71.9516,72.0397,71.9516,72.0397,10382.0
2018-06-15 12:00:00,81.83,81.83,81.7,81.78,46557.0,72.0397,72.0397,71.9252,71.9956,46557.0
2018-06-15 12:05:00,81.79,81.82,81.75,81.79,15452.0,72.0044,72.0309,71.9692,72.0044,15452.0
2018-06-15 12:10:00,81.78,81.79,81.74,81.76,7454.0,71.9956,72.0044,71.9604,71.978,7454.0
2018-06-15 12:15:00,81.76,81.82,81.76,81.82,17894.0,71.978,72.0309,71.978,72.0309,17894.0
2018-06-15 12:20:00,81.83,81.83,81.75,81.8,27756.0,72.0397,72.0397,71.9692,72.0132,27756.0
2018-06-15 12:25:00,81.79,81.8,81.78,81.8,5448.0,72.0044,72.0132,71.9956,72.0132,5448.0
2018-06-15 12:30:00,81.81,81.82,81.78,81.79,11411.0,72.0221,72.0309,71.9956,72.0044,11411.0
2018-06-15 12:35:00,81.79,81.8,81.73,81.73,7194.0,72.0044,72.0132,71.9516,71.9516,7194.0
2018-06-15 12:40:00,81.73,81.78,81.71,81.78,52961.0,71.9516,71.9956,71.934,71.9956,52961.0
2018-06-15 12:45:00,81.78,81.81,81.75,81.81,17334.0,71.9956,72.0221,71.9692,72.0221,17334.0
2018-06-15 12:50:00,81.81,81.85,81.77,81.83,75793.0,72.0221,72.0573,71.9868,72.0397,75793.0
2018-06-15 12:55:00,81.83,81.89,81.8,81.88,13881.0,72.0397,72.0925,72.0132,72.0837,13881.0
2018-06-15 13:00:00,81.88,81.94,81.87,81.92,9841.0,72.0837,72.1365,72.0749,72.1189,9841.0
2018-06-15 13:05:00,81.93,81.93,81.91,81.92,10206.0,72.1277,72.1277,72.1101,72.1189,10206.0
2018-06-15 13:10:00,81.92,81.93,81.91,81.92,6249.0,72.1189,72.1277,72.1101,72.1189,6249.0
2018-06-15 13:15:00,81.92,81.98,81.92,81.96,17285.0,72.1189,72.1717,72.1189,72.1541,17285.0
2018-06-15 13:20:00,81.96,81.99,81.95,81.99,9152.0,72.1541,72.1805,72.1453,72.1805,9152.0
2018-06-15 13:25:00,82.0,82.05,82.0,82.04,10684.0,72.1893,72.2333,72.1893,72.2245,10684.0
2018-06-15 13:30:00,82.04,82.05,82.0,82.03,44453.0,72.2245,72.2333,72.1893,72.2157,44453.0
2018-06-15 13:35:00,82.02,82.03,81.92,81.95,37668.0,72.2069,72.2157,72.1189,72.1453,37668.0
2018-06-15 13:40:00,81.95,82.04,81.94,82.0,41025.0,72.1453,72.2245,72.1365,72.1893,41025.0
2018-06-15 13:45:00,82.01,82.07,81.99,82.07,8077.0,72.1981,72.2509,72.1805,72.2509,8077.0
2018-06-15 13:50:00,82.07,82.09,82.04,82.06,30650.0,72.2509,72.2686,72.2245,72.2421,30650.0
2018-06-15 13:55:00,82.05,82.09,82.03,82.07,17405.0,72.2333,72.2686,72.2157,72.2509,17405.0
2018-06-15 14:00:00,82.08,82.13,82.07,82.1,33952.0,72.2597,72.3038,72.2509,72.2774,33952.0
2018-06-15 14:05:00,82.11,82.23,82.1,82.2,36909.0,72.2862,72.3918,72.2774,72.3654,36909.0
2018-06-15 14:10:00,82.2,82.25,82.19,82.25,12243.0,72.3654,72.4094,72.3566,72.4094,12243.0
2018-06-15 14:15:00,82.26,82.35,82.25,82.35,19316.0,72.4182,72.4974,72.4094,72.4974,19316.0
2018-06-15 14:20:00,82.35,82.41,82.35,82.38,21961.0,72.4974,72.5503,72.4974,72.5239,21961.0
2018-06-15 14:25:00,82.37,82.45,82.37,82.43,40314.0,72.5151,72.5855,72.5151,72.5679,40314.0
2018-06-15 14:30:00,82.42,82.48,82.42,82.47,26090.0,72.5591,72.6119,72.5591,72.6031,26090.0
2018-06-15 14:35:00,82.47,82.47,82.39,82.41,18995.0,72.6031,72.6031,72.5327,72.5503,18995.0
2018-06-15 14:40:00,82.41,82.44,82.33,82.35,83251.0,72.5503,72.5767,72.4798,72.4974,83251.0
2018-06-15 14:45:00,82.34,82.4,82.34,82.35,41006.0,72.4886,72.5415,72.4886,72.4974,41006.0
2018-06-15 14:50:00,82.34,82.38,82.33,82.38,20653.0,72.4886,72.5239,72.4798,72.5239,20653.0
2018-06-15 14:55:00,82.38,82.4,82.33,82.38,90706.0,72.5239,72.5415,72.4798,72.5239,90706.0
2018-06-15 15:00:00,82.39,82.4,82.34,82.4,25193.0,72.5327,72.5415,72.4886,72.5415,25193.0
2018-06-15 15:05:00,82.4,82.45,82.4,82.44,23676.0,72.5415,72.5855,72.5415,72.5767,23676.0
2018-06-15 15:10:00,82.44,82.5,82.44,82.47,48117.0,72.5767,72.6295,72.5767,72.6031,48117.0
2018-06-15 15:15:00,82.47,82.53,82.47,82.52,26123.0,72.6031,72.6559,72.6031,72.6471,26123.0
2018-06-15 15:20:00,82.53,82.58,82.52,82.55,40405.0,72.6559,72.6999,72.6471,72.6735,40405.0
2018-06-15 15:25:00,82.55,82.59,82.54,82.59,31152.0,72.6735,72.7087,72.6647,72.7087,31152.0
2018-06-15 15:30:00,82.59,82.63,82.56,82.59,44140.0,72.7087,72.7439,72.6823,72.7087,44140.0
2018-06-15 15:35:00,82.59,82.6,82.54,82.58,64883.0,72.7087,72.7175,72.6647,72.6999,64883.0
2018-06-15 15:40:00,82.58,82.6,82.54,82.56,74720.0,72.6999,72.7175,72.6647,72.6823,74720.0
2018-06-15 15:45:00,82.56,82.62,82.54,82.58,92680.0,72.6823,72.7351,72.6647,72.6999,92680.0
2018-06-15 15:50:00,82.58,82.6,82.52,82.53,113247.0,72.6999,72.7175,72.6471,72.6559,113247.0
2018-06-15 15:55:00,82.53,82.62,82.47,82.59,245704.0,72.6559,72.7351,72.6031,72.7087,245704.0
2018-06-18 09:30:00,82.38,82.41,82.2,82.34,15521.0,72.5239,72.5503,72.3654,72.4886,15521.0
2018-06-18 09:35:00,82.32,82.56,82.32,82.48,15935.0,72.471,72.6823,72.471,72.6119,15935.0
2018-06-18 09:40:00,82.47,82.48,82.27,82.28,9975.0,72.6031,72.6119,72.427,72.4358,9975.0
2018-06-18 09:45:00,82.32,82.34,82.21,82.21,5554.0,72.471,72.4886,72.3742,72.3742,5554.0
2018-06-18 09:50:00,82.23,82.28,82.14,82.24,8179.0,72.3918,72.4358,72.3126,72.4006,8179.0
2018-06-18 09:55:00,82.25,82.26,82.19,82.2,8334.0,72.4094,72.4182,72.3566,72.3654,8334.0
2018-06-18 10:00:00,82.19,82.24,82.11,82.11,10507.0,72.3566,72.4006,72.2862,72.2862,10507.0
2018-06-18 10:05:00,82.11,82.12,82.01,82.01,7272.0,72.2862,72.295,72.1981,72.1981,7272.0
2018-06-18 10:10:00,82.03,82.08,82.01,82.04,5712.0,72.2157,72.2597,72.1981,72.2245,5712.0
2018-06-18 10:15:00,82.04,82.08,82.03,82.03,10671.0,72.2245,72.2597,72.2157,72.2157,10671.0
2018-06-18 10:20:00,82.05,82.09,82.02,82.08,8326.0,72.2333,72.2686,72.2069,72.2597,8326.0
2018-06-18 10:25:00,82.08,82.14,82.07,82.1,13290.0,72.2597,72.3126,72.2509,72.2774,13290.0
2018-06-18 10:30:00,82.1,82.14,82.09,82.14,12821.0,72.2774,72.3126,72.2686,72.3126,12821.0
2018-06-18 10:35:00,82.13,82.24,82.12,82.18,10779.0,72.3038,72.4006,72.295,72.3478,10779.0
2018-06-18 10:40:00,82.2,82.24,82.18,82.2,8993.0,72.3654,72.4006,72.3478,72.3654,8993.0
2018-06-18 10:45:00,82.2,82.29,82.19,82.26,16307.0,72.3654,72.4446,72.3566,72.4182,16307.0
2018-06-18 10:50:00,82.27,82.27,82.16,82.16,16843.0,72.427,72.427,72.3302,72.3302,16843.0
2018-06-18 10:55:00,82.17,82.21,82.16,82.17,5745.0,72.339,72.3742,72.3302,72.339,5745.0
2018-06-18 11:00:00,82.16,82.21,82.14,82.18,13973.0,72.3302,72.3742,72.3126,72.3478,13973.0
2018-06-18 11:05:00,82.19,82.37,82.18,82.35,71000.0,72.3566,72.5151,72.3478,72.4974,71000.0
2018-06-18 11:10:00,82.35,82.38,82.23,82.28,39514.0,72.4974,72.5239,72.3918,72.4358,39514.0
2018-06-18 11:15:00,82.3,82.38,82.2,82.34,40098.0,72.4534,72.5239,72.3654,72.4886,40098.0
2018-06-18 11:20:00,82.34,82.38,82.25,82.3,33059.0,72.4886,72.5239,72.4094,72.4534,33059.0
2018-06-18 11:25:00,82.3,82.33,82.25,82.26,43011.0,72.4534,72.4798,72.4094,72.4182,43011.0
2018-06-18 11:30:00,82.26,82.43,82.22,82.36,97405.0,72.4182,72.5679,72.383,72.5062,97405.0
2018-06-18 11:35:00,82.36,82.37,82.3,82.34,33103.0,72.5062,72.5151,72.4534,72.4886,33103.0
2018-06-18 11:40:00,82.34,82.41,82.33,82.39,9120.0,72.4886,72.5503,72.4798,72.5327,9120.0
2018-06-18 11:45:00,82.39,82.4,82.31,82.38,26037.0,72.5327,72.5415,72.4622,72.5239,26037.0
2018-06-18 11:50:00,82.38,82.4,82.31,82.34,22589.0,72.5239,72.5415,72.4622,72.4886,22589.0
2018-06-18 11:55:00,82.34,82.37,82.32,82.37,12105.0,72.4886,72.5151,72.471,72.5151,12105.0
2018-06-18 12:00:00,82.36,82.36,82.26,82.31,35875.0,72.5062,72.5062,72.4182,72.4622,35875.0
2018-06-18 12:05:00,82.32,82.38,82.3,82.37,9563.0,72.471,72.5239,72.4534,72.5151,9563.0
2018-06-18 12:10:00,82.37,82.37,82.28,82.28,11740.0,72.5151,72.5151,72.4358,72.4358,11740.0
2018-06-18 12:15:00,82.28,82.32,82.27,82.3,12013.0,72.4358,72.471,72.427,72.4534,12013.0
2018-06-18 12:20:00,82.29,82.29,82.2,82.25,29473.0,72.4446,72.4446,72.3654,72.4094,29473.0
2018-06-18 12:25:00,82.25,82.26,82.23,82.25,2680.0,72.4094,72.4182,72.3918,72.4094,2680.0
2018-06-18 12:30:00,82.27,82.3,82.26,82.3,4920.0,72.427,72.4534,72.4182,72.4534,4920.0
2018-06-18 12:35:00,82.3,82.34,82.26,82.34,20212.0,72.4534,72.4886,72.4182,72.4886,20212.0
2018-06-18 12:40:00,82.34,82.43,82.32,82.42,175374.0,72.4886,72.5679,72.471,72.5591,175374.0
2018-06-18 12:45:00,82.42,82.49,82.34,82.37,55197.0,72.5591,72.6207,72.4886,72.5151,55197.0
2018-06-18 12:50:00,82.36,82.42,82.34,82.37,42500.0,72.5062,72.5591,72.4886,72.5151,42500.0
2018-06-18 12:55:00,82.38,82.52,82.38,82.52,60363.0,72.5239,72.6471,72.5239,72.6471,60363.0
2018-06-18 13:00:00,82.53,82.54,82.48,82.52,33951.0,72.6559,72.6647,72.6119,72.6471,33951.0
2018-06-18 13:05:00,82.52,82.53,82.43,82.47,43194.0,72.6471,72.6559,72.5679,72.6031,43194.0
2018-06-18 13:10:00,82.48,82.5,82.4,82.44,33123.0,72.6119,72.6295,72.5415,72.5767,33123.0
2018-06-18 13:15:00,82.44,82.47,82.44,82.45,15800.0,72.5767,72.6031,72.5767,72.5855,15800.0
2018-06-18 13:20:00,82.45,82.53,82.44,82.46,16302.0,72.5855,72.6559,72.5767,72.5943,16302.0
2018-06-18 13:25:00,82.45,82.51,82.45,82.48,23483.0,72.5855,72.6383,72.5855,72.6119,23483.0
2018-06-18 13:30:00,82.49,82.56,82.45,82.56,42631.0,72.6207,72.6823,72.5855,72.6823,42631.0
2018-06-18 13:35:00,82.55,82.58,82.52,82.55,32012.0,72.6735,72.6999,72.6471,72.6735,32012.0
2018-06-18 13:40:00,82.55,82.63,82.54,82.61,16123.0,72.6735,72.7439,72.6647,72.7263,16123.0
2018-06-18 13:45:00,82.61,82.63,82.59,82.6,16862.0,72.7263,72.7439,72.7087,72.7175,16862.0
2018-06-18 13:50:00,82.6,82.65,82.56,82.61,24839.0,72.7175,72.7616,72.6823,72.7263,24839.0
2018-06-18 13:55:00,82.6,82.65,82.6,82.64,8759.0,72.7175,72.7616,72.7175,72.7527,8759.0
2018-06-18 14:00:00,82.64,82.69,82.63,82.65,16809.0,72.7527,72.7968,72.7439,72.7616,16809.0
2018-06-18 14:05:00,82.66,82.67,82.61,82.64,10713.0,72.7704,72.7792,72.7263,72.7527,10713.0
2018-06-18 14:10:00,82.64,82.69,82.63,82.67,17962.0,72.7527,72.7968,72.7439,72.7792,17962.0
2018-06-18 14:15:00,82.69,82.76,82.68,82.76,11604.0,72.7968,72.8584,72.788,72.8584,11604.0
2018-06-18 14:20:00,82.76,82.8,82.74,82.8,32178.0,72.8584,72.8936,72.8408,72.8936,32178.0
2018-06-18 14:25:00,82.8,82.83,82.79,82.81,25552.0,72.8936,72.92,72.8848,72.9024,25552.0
2018-06-18 14:30:00,82.82,82.88,82.81,82.86,10414.0,72.9112,72.964,72.9024,72.9464,10414.0
2018-06-18 14:35:00,82.86,82.87,82.84,82.86,7929.0,72.9464,72.9552,72.9288,72.9464,7929.0
2018-06-18 14:40:00,82.86,82.9,82.85,82.87,9464.0,72.9464,72.9816,72.9376,72.9552,9464.0
2018-06-18 14:45:00,82.86,82.89,82.85,82.86,9835.0,72.9464,72.9728,72.9376,72.9464,9835.0
2018-06-18 14:50:00,82.87,82.87,82.83,82.84,6199.0,72.9552,72.9552,72.92,72.9288,6199.0
2018-06-18 14:55:00,82.83,82.84,82.79,82.84,8759.0,72.92,72.9288,72.8848,72.9288,8759.0
2018-06-18 15:00:00,82.84,82.84,82.81,82.83,10801.0,72.9288,72.9288,72.9024,72.92,10801.0
2018-06-18 15:05:00,82.83,82.85,82.81,82.82,22366.0,72.92,72.9376,72.9024,72.9112,22366.0
2018-06-18 15:10:00,82.83,82.86,82.81,82.83,47316.0,72.92,72.9464,72.9024,72.92,47316.0
2018-06-18 15:15:00,82.84,82.89,82.84,82.89,14676.0,72.9288,72.9728,72.9288,72.9728,14676.0
2018-06-18 15:20:00,82.9,82.92,82.87,82.89,25384.0,72.9816,72.9992,72.9552,72.9728,25384.0
2018-06-18 15:25:00,82.89,82.93,82.88,82.9,15482.0,72.9728,73.0081,72.964,72.9816,15482.0
2018-06-18 15:30:00,82.9,82.95,82.89,82.94,17221.0,72.9816,73.0257,72.9728,73.0169,17221.0
2018-06-18 15:35:00,82.95,82.96,82.88,82.89,41158.0,73.0257,73.0345,72.964,72.9728,41158.0
2018-06-18 15:40:00,82.89,82.89,82.83,82.84,18189.0,72.9728,72.9728,72.92,72.9288,18189.0
2018-06-18 15:45:00,82.84,82.94,82.84,82.91,46373.0,72.9288,73.0169,72.9288,72.9904,46373.0
2018-06-18 15:50:00,82.91,82.92,82.83,82.88,52257.0,72.9904,72.9992,72.92,72.964,52257.0
2018-06-18 15:55:00,82.88,82.9,82.77,82.82,153491.0,72.964,72.9816,72.8672,72.9112,153491.0
2018-06-19 09:30:00,81.89,81.99,81.5,81.64,44949.0,72.0925,72.1805,71.7491,71.8724,44949.0
2018-06-19 09:35:00,81.72,81.83,81.51,81.51,23683.0,71.9428,72.0397,71.7579,71.7579,23683.0
2018-06-19 09:40:00,81.5,81.64,81.49,81.56,26569.0,71.7491,71.8724,71.7403,71.802,26569.0
2018-06-19 09:45:00,81.59,81.79,81.55,81.65,28023.0,71.8284,72.0044,71.7932,71.8812,28023.0
2018-06-19 09:50:00,81.63,81.72,81.58,81.58,16599.0,71.8636,71.9428,71.8196,71.8196,16599.0
2018-06-19 09:55:00,81.59,81.69,81.57,81.64,15496.0,71.8284,71.9164,71.8108,71.8724,15496.0
2018-06-19 10:00:00,81.65,81.69,81.58,81.6,31528.0,71.8812,71.9164,71.8196,71.8372,31528.0
2018-06-19 10:05:00,81.63,81.72,81.59,81.61,18476.0,71.8636,71.9428,71.8284,71.846,18476.0
2018-06-19 10:10:00,81.59,81.59,81.19,81.23,33285.0,71.8284,71.8284,71.4762,71.5114,33285.0
2018-06-19 10:15:00,81.22,81.35,81.2,81.3,21799.0,71.5026,71.6171,71.485,71.5731,21799.0
2018-06-19 10:20:00,81.31,81.35,81.25,81.33,16457.0,71.5819,71.6171,71.5291,71.5995,16457.0
2018-06-19 10:25:00,81.33,81.42,81.31,81.33,18667.0,71.5995,71.6787,71.5819,71.5995,18667.0
2018-06-19 10:30:00,81.32,81.33,81.24,81.24,21400.0,71.5907,71.5995,71.5202,71.5202,21400.0
2018-06-19 10:35:00,81.23,81.3,81.11,81.11,22282.0,71.5114,71.5731,71.4058,71.4058,22282.0
2018-06-19 10:40:00,81.11,81.16,80.93,80.97,24562.0,71.4058,71.4498,71.2473,71.2826,24562.0
2018-06-19 10:45:00,80.97,81.17,80.94,81.16,20552.0,71.2826,71.4586,71.2561,71.4498,20552.0
2018-06-19 10:50:00,81.16,81.27,81.09,81.17,24851.0,71.4498,71.5467,71.3882,71.4586,24851.0
2018-06-19 10:55:00,81.19,81.22,81.18,81.21,18992.0,71.4762,71.5026,71.4674,71.4938,18992.0
2018-06-19 11:00:00,81.2,81.21,81.11,81.11,18734.0,71.485,71.4938,71.4058,71.4058,18734.0
2018-06-19 11:05:00,81.11,81.18,81.11,81.14,15227.0,71.4058,71.4674,71.4058,71.4322,15227.0
2018-06-19 11:10:00,81.14,81.15,81.07,81.07,13111.0,71.4322,71.441,71.3706,71.3706,13111.0
2018-06-19 11:15:00,81.06,81.17,81.02,81.13,16394.0,71.3618,71.4586,71.3266,71.4234,16394.0
2018-06-19 11:20:00,81.13,81.15,81.02,81.03,39420.0,71.4234,71.441,71.3266,71.3354,39420.0
2018-06-19 11:25:00,81.04,81.04,80.92,81.01,23854.0,71.3442,71.3442,71.2385,71.3178,23854.0
2018-06-19 11:30:00,80.99,81.01,80.89,80.9,15638.0,71.3002,71.3178,71.2121,71.2209,15638.0
2018-06-19 11:35:00,80.9,81.05,80.9,81.05,25886.0,71.2209,71.353,71.2209,71.353,25886.0
2018-06-19 11:40:00,81.05,81.18,81.01,81.12,25664.0,71.353,71.4674,71.3178,71.4146,25664.0
2018-06-19 11:45:00,81.13,81.32,81.11,81.31,28991.0,71.4234,71.5907,71.4058,71.5819,28991.0
2018-06-19 11:50:00,81.32,81.33,81.21,81.21,17461.0,71.5907,71.5995,71.4938,71.4938,17461.0
2018-06-19 11:55:00,81.21,81.29,81.19,81.2,9553.0,71.4938,71.5643,71.4762,71.485,9553.0
2018-06-19 12:00:00,81.2,81.21,81.12,81.15,24108.0,71.485,71.4938,71.4146,71.441,24108.0
2018-06-19 12:05:00,81.15,81.15,81.1,81.14,12079.0,71.441,71.441,71.397,71.4322,12079.0
2018-06-19 12:10:00,81.15,81.15,81.08,81.08,10265.0,71.441,71.441,71.3794,71.3794,10265.0
2018-06-19 12:15:00,81.08,81.13,81.07,81.1,13004.0,71.3794,71.4234,71.3706,71.397,13004.0
2018-06-19 12:20:00,81.1,81.14,81.09,81.11,11478.0,71.397,71.4322,71.3882,71.4058,11478.0
2018-06-19 12:25:00,81.11,81.11,81.08,81.08,8321.0,71.4058,71.4058,71.3794,71.3794,8321.0
2018-06-19 12:30:00,81.09,81.11,81.07,81.11,16157.0,71.3882,71.4058,71.3706,71.4058,16157.0
2018-06-19 12:35:00,81.11,81.15,81.09,81.14,18565.0,71.4058,71.441,71.3882,71.4322,18565.0
2018-06-19 12:40:00,81.13,81.14,81.1,81.11,9730.0,71.4234,71.4322,71.397,71.4058,9730.0
2018-06-19 12:45:00,81.11,81.15,81.1,81.11,16511.0,71.4058,71.441,71.397,71.4058,16511.0
2018-06-19 12:50:00,81.11,81.11,81.02,81.02,16172.0,71.4058,71.4058,71.3266,71.3266,16172.0
2018-06-19 12:55:00,81.02,81.03,81.01,81.03,11036.0,71.3266,71.3354,71.3178,71.3354,11036.0
2018-06-19 13:00:00,81.03,81.08,81.02,81.07,10971.0,71.3354,71.3794,71.3266,71.3706,10971.0
2018-06-19 13:05:00,81.07,81.07,80.91,80.95,57852.0,71.3706,71.3706,71.2297,71.2649,57852.0
2018-06-19 13:10:00,80.97,81.01,80.96,81.0,8210.0,71.2826,71.3178,71.2737,71.309,8210.0
2018-06-19 13:15:00,81.01,81.05,81.0,81.01,10413.0,71.3178,71.353,71.309,71.3178,10413.0
2018-06-19 13:20:00,81.01,81.01,80.93,80.94,10738.0,71.3178,71.3178,71.2473,71.2561,10738.0
2018-06-19 13:25:00,80.95,80.96,80.91,80.93,12242.0,71.2649,71.2737,71.2297,71.2473,12242.0
2018-06-19 13:30:00,80.92,80.95,80.89,80.94,13102.0,71.2385,71.2649,71.2121,71.2561,13102.0
2018-06-19 13:35:00,80.94,81.05,80.94,81.02,73263.0,71.2561,71.353,71.2561,71.3266,73263.0
2018-06-19 13:40:00,81.0,81.16,81.0,81.16,15559.0,71.309,71.4498,71.309,71.4498,15559.0
2018-06-19 13:45:00,81.16,81.24,81.16,81.23,9508.0,71.4498,71.5202,71.4498,71.5114,9508.0
2018-06-19 13:50:00,81.24,81.28,81.22,81.24,14532.0,71.5202,71.5555,71.5026,71.5202,14532.0
2018-06-19 13:55:00,81.23,81.26,81.2,81.21,8240.0,71.5114,71.5379,71.485,71.4938,8240.0
2018-06-19 14:00:00,81.22,81.26,81.21,81.22,15122.0,71.5026,71.5379,71.4938,71.5026,15122.0
2018-06-19 14:05:00,81.22,81.32,81.21,81.28,17527.0,71.5026,71.5907,71.4938,71.5555,17527.0
2018-06-19 14:10:00,81.28,81.28,81.26,81.26,8805.0,71.5555,71.5555,71.5379,71.5379,8805.0
2018-06-19 14:15:00,81.26,81.26,81.16,81.21,18092.0,71.5379,71.5379,71.4498,71.4938,18092.0
2018-06-19 14:20:00,81.21,81.23,81.13,81.14,12404.0,71.4938,71.5114,71.4234,71.4322,12404.0
2018-06-19 14:25:00,81.14,81.17,81.13,81.16,17374.0,71.4322,71.4586,71.4234,71.4498,17374.0
2018-06-19 14:30:00,81.17,81.17,81.08,81.08,17318.0,71.4586,71.4586,71.3794,71.3794,17318.0
2018-06-19 14:35:00,81.08,81.11,81.07,81.08,13912.0,71.3794,71.4058,71.3706,71.3794,13912.0
2018-06-19 14:40:00,81.08,81.14,81.07,81.12,9628.0,71.3794,71.4322,71.3706,71.4146,9628.0
2018-06-19 14:45:00,81.12,81.12,81.07,81.07,8225.0,71.4146,71.4146,71.3706,71.3706,8225.0
2018-06-19 14:50:00,81.07,81.11,81.02,81.1,35003.0,71.3706,71.4058,71.3266,71.397,35003.0
2018-06-19 14:55:00,81.1,81.1,81.01,81.03,49925.0,71.397,71.397,71.3178,71.3354,49925.0
2018-06-19 15:00:00,81.03,81.08,81.01,81.03,39364.0,71.3354,71.3794,71.3178,71.3354,39364.0
2018-06-19 15:05:00,81.03,81.05,81.0,81.04,28097.0,71.3354,71.353,71.309,71.3442,28097.0
2018-06-19 15:10:00,81.04,81.1,81.03,81.06,40945.0,71.3442,71.397,71.3354,71.3618,40945.0
2018-06-19 15:15:00,81.06,81.12,81.05,81.08,31052.0,71.3618,71.4146,71.353,71.3794,31052.0
2018-06-19 15:20:00,81.09,81.09,80.91,80.91,44803.0,71.3882,71.3882,71.2297,71.2297,44803.0
2018-06-19 15:25:00,80.91,80.98,80.9,80.95,27346.0,71.2297,71.2914,71.2209,71.2649,27346.0
2018-06-19 15:30:00,80.95,81.01,80.95,80.95,24994.0,71.2649,71.3178,71.2649,71.2649,24994.0
2018-06-19 15:35:00,80.95,80.98,80.91,80.91,34096.0,71.2649,71.2914,71.2297,71.2297,34096.0
2018-06-19 15:40:00,80.91,81.0,80.87,81.0,33567.0,71.2297,71.309,71.1945,71.309,33567.0
2018-06-19 15:45:00,80.99,81.0,80.9,80.91,39440.0,71.3002,71.309,71.2209,71.2297,39440.0
2018-06-19 15:50:00,80.92,81.0,80.92,80.99,52452.0,71.2385,71.309,71.2385,71.3002,52452.0
2018-06-19 15:55:00,81.0,81.05,80.98,81.0,113212.0,71.309,71.353,71.2914,71.309,113212.0
2018-06-20 09:30:00,81.47,81.7,80.91,81.26,69781.0,71.7227,71.9252,71.2297,71.5379,69781.0
2018-06-20 09:35:00,81.37,81.8,81.37,81.7,43574.0,71.6347,72.0132,71.6347,71.9252,43574.0
2018-06-20 09:40:00,81.79,81.8,81.3,81.32,39042.0,72.0044,72.0132,71.5731,71.5907,39042.0
2018-06-20 09:45:00,81.31,81.43,81.15,81.31,17544.0,71.5819,71.6875,71.441,71.5819,17544.0
2018-06-20 09:50:00,81.3,81.37,81.25,81.3,27084.0,71.5731,71.6347,71.5291,71.5731,27084.0
2018-06-20 09:55:00,81.32,81.39,81.3,81.31,20587.0,71.5907,71.6523,71.5731,71.5819,20587.0
2018-06-20 10:00:00,81.33,81.37,81.2,81.25,17985.0,71.5995,71.6347,71.485,71.5291,17985.0
2018-06-20 10:05:00,81.26,81.29,81.09,81.14,16020.0,71.5379,71.5643,71.3882,71.4322,16020.0
2018-06-20 10:10:00,81.13,81.21,81.1,81.19,9240.0,71.4234,71.4938,71.397,71.4762,9240.0
2018-06-20 10:15:00,81.17,81.22,81.03,81.03,13964.0,71.4586,71.5026,71.3354,71.3354,13964.0
2018-06-20 10:20:00,81.01,81.04,80.92,80.92,17947.0,71.3178,71.3442,71.2385,71.2385,17947.0
2018-06-20 10:25:00,80.92,81.02,80.91,81.01,15563.0,71.2385,71.3266,71.2297,71.3178,15563.0
2018-06-20 10:30:00,81.0,81.09,80.89,81.07,17477.0,71.309,71.3882,71.2121,71.3706,17477.0
2018-06-20 10:35:00,81.08,81.12,81.03,81.08,12346.0,71.3794,71.4146,71.3354,71.3794,12346.0
2018-06-20 10:40:00,81.1,81.14,81.04,81.12,14056.0,71.397,71.4322,71.3442,71.4146,14056.0
2018-06-20 10:45:00,81.14,81.14,81.05,81.06,10203.0,71.4322,71.4322,71.353,71.3618,10203.0
2018-06-20 10:50:00,81.06,81.09,80.98,81.04,21067.0,71.3618,71.3882,71.2914,71.3442,21067.0
2018-06-20 10:55:00,81.04,81.04,80.98,80.98,10931.0,71.3442,71.3442,71.2914,71.2914,10931.0
2018-06-20 11:00:00,80.99,81.0,80.87,80.92,15128.0,71.3002,71.309,71.1945,71.2385,15128.0
2018-06-20 11:05:00,80.94,80.95,80.89,80.89,11366.0,71.2561,71.2649,71.2121,71.2121,11366.0
2018-06-20 11:10:00,80.9,80.92,80.8,80.83,14264.0,71.2209,71.2385,71.1329,71.1593,14264.0
2018-06-20 11:15:00,80.83,80.84,80.77,80.8,14887.0,71.1593,71.1681,71.1065,71.1329,14887.0
2018-06-20 11:20:00,80.8,80.91,80.79,80.89,26750.0,71.1329,71.2297,71.1241,71.2121,26750.0
2018-06-20 11:25:00,80.89,80.9,80.77,80.81,17113.0,71.2121,71.2209,71.1065,71.1417,17113.0
2018-06-20 11:30:00,80.81,80.85,80.77,80.82,14857.0,71.1417,71.1769,71.1065,71.1505,14857.0
2018-06-20 11:35:00,80.81,80.83,80.79,80.82,14171.0,71.1417,71.1593,71.1241,71.1505,14171.0
2018-06-20 11:40:00,80.81,80.9,80.8,80.84,11161.0,71.1417,71.2209,71.1329,71.1681,11161.0
2018-06-20 11:45:00,80.84,80.86,80.8,80.81,8369.0,71.1681,71.1857,71.1329,71.1417,8369.0
2018-06-20 11:50:00,80.81,80.82,80.77,80.79,15588.0,71.1417,71.1505,71.1065,71.1241,15588.0
2018-06-20 11:55:00,80.78,80.84,80.76,80.81,8495.0,71.1153,71.1681,71.0977,71.1417,8495.0
2018-06-20 12:00:00,80.81,80.82,80.77,80.8,11775.0,71.1417,71.1505,71.1065,71.1329,11775.0
2018-06-20 12:05:00,80.8,80.83,80.78,80.78,14917.0,71.1329,71.1593,71.1153,71.1153,14917.0
2018-06-20 12:10:00,80.78,80.91,80.78,80.91,21151.0,71.1153,71.2297,71.1153,71.2297,21151.0
2018-06-20 12:15:00,80.9,80.95,80.89,80.95,7701.0,71.2209,71.2649,71.2121,71.2649,7701.0
2018-06-20 12:20:00,80.94,80.98,80.94,80.96,8971.0,71.2561,71.2914,71.2561,71.2737,8971.0
2018-06-20 12:25:00,80.98,80.98,80.92,80.92,11014.0,71.2914,71.2914,71.2385,71.2385,11014.0
2018-06-20 12:30:00,80.93,80.93,80.86,80.87,9790.0,71.2473,71.2473,71.1857,71.1945,9790.0
2018-06-20 12:35:00,80.88,81.01,80.88,81.01,15601.0,71.2033,71.3178,71.2033,71.3178,15601.0
2018-06-20 12:40:00,81.0,81.03,80.97,80.99,13043.0,71.309,71.3354,71.2826,71.3002,13043.0
2018-06-20 12:45:00,80.98,80.98,80.96,80.98,5372.0,71.2914,71.2914,71.2737,71.2914,5372.0
2018-06-20 12:50:00,80.98,80.99,80.9,80.9,11543.0,71.2914,71.3002,71.2209,71.2209,11543.0
2018-06-20 12:55:00,80.91,80.98,80.9,80.96,67858.0,71.2297,71.2914,71.2209,71.2737,67858.0
2018-06-20 13:00:00,80.96,81.01,80.94,80.98,8910.0,71.2737,71.3178,71.2561,71.2914,8910.0
2018-06-20 13:05:00,80.99,81.01,80.98,80.99,27496.0,71.3002,71.3178,71.2914,71.3002,27496.0
2018-06-20 13:10:00,80.99,81.04,80.98,81.01,29890.0,71.3002,71.3442,71.2914,71.3178,29890.0
2018-06-20 13:15:00,81.0,81.01,81.0,81.01,11197.0,71.309,71.3178,71.309,71.3178,11197.0
2018-06-20 13:20:00,81.0,81.07,81.0,81.07,10477.0,71.309,71.3706,71.309,71.3706,10477.0
2018-06-20 13:25:00,81.07,81.08,80.99,81.01,11976.0,71.3706,71.3794,71.3002,71.3178,11976.0
2018-06-20 13:30:00,81.02,81.04,81.0,81.02,14372.0,71.3266,71.3442,71.309,71.3266,14372.0
2018-06-20 13:35:00,81.03,81.08,81.01,81.08,12253.0,71.3354,71.3794,71.3178,71.3794,12253.0
2018-06-20 13:40:00,81.09,81.09,81.0,81.01,9021.0,71.3882,71.3882,71.309,71.3178,9021.0
2018-06-20 13:45:00,81.0,81.03,81.0,81.0,9605.0,71.309,71.3354,71.309,71.309,9605.0
2018-06-20 13:50:00,81.01,81.02,80.97,80.98,13163.0,71.3178,71.3266,71.2826,71.2914,13163.0
2018-06-20 13:55:00,80.99,80.99,80.93,80.95,12854.0,71.3002,71.3002,71.2473,71.2649,12854.0
2018-06-20 14:00:00,80.95,80.96,80.94,80.96,9779.0,71.2649,71.2737,71.2561,71.2737,9779.0
2018-06-20 14:05:00,80.96,80.97,80.92,80.92,19929.0,71.2737,71.2826,71.2385,71.2385,19929.0
2018-06-20 14:10:00,80.92,80.95,80.91,80.92,16045.0,71.2385,71.2649,71.2297,71.2385,16045.0
2018-06-20 14:15:00,80.93,80.94,80.89,80.9,11568.0,71.2473,71.2561,71.2121,71.2209,11568.0
2018-06-20 14:20:00,80.89,80.94,80.88,80.94,25690.0,71.2121,71.2561,71.2033,71.2561,25690.0
2018-06-20 14:25:00,80.94,80.99,80.94,80.95,24416.0,71.2561,71.3002,71.2561,71.2649,24416.0
2018-06-20 14:30:00,80.96,80.97,80.88,80.88,14646.0,71.2737,71.2826,71.2033,71.2033,14646.0
2018-06-20 14:35:00,80.89,80.94,80.88,80.92,18893.0,71.2121,71.2561,71.2033,71.2385,18893.0
2018-06-20 14:40:00,80.92,80.94,80.91,80.91,15847.0,71.2385,71.2561,71.2297,71.2297,15847.0
2018-06-20 14:45:00,80.9,80.92,80.89,80.91,12136.0,71.2209,71.2385,71.2121,71.2297,12136.0
2018-06-20 14:50:00,80.91,80.96,80.89,80.92,28090.0,71.2297,71.2737,71.2121,71.2385,28090.0
2018-06-20 14:55:00,80.92,80.92,80.84,80.85,17401.0,71.2385,71.2385,71.1681,71.1769,17401.0
2018-06-20 15:00:00,80.85,80.89,80.82,80.87,26603.0,71.1769,71.2121,71.1505,71.1945,26603.0
2018-06-20 15:05:00,80.87,80.89,80.84,80.86,23718.0,71.1945,71.2121,71.1681,71.1857,23718.0
2018-06-20 15:10:00,80.85,80.87,80.84,80.86,18275.0,71.1769,71.1945,71.1681,71.1857,18275.0
2018-06-20 15:15:00,80.85,80.92,80.85,80.91,26016.0,71.1769,71.2385,71.1769,71.2297,26016.0
2018-06-20 15:20:00,80.91,80.96,80.9,80.94,20913.0,71.2297,71.2737,71.2209,71.2561,20913.0
2018-06-20 15:25:00,80.95,81.01,80.93,81.01,31260.0,71.2649,71.3178,71.2473,71.3178,31260.0
2018-06-20 15:30:00,81.0,81.05,80.98,80.98,28620.0,71.309,71.353,71.2914,71.2914,28620.0
2018-06-20 15:35:00,80.98,81.0,80.94,80.95,38747.0,71.2914,71.309,71.2561,71.2649,38747.0
2018-06-20 15:40:00,80.95,80.96,80.92,80.95,26960.0,71.2649,71.2737,71.2385,71.2649,26960.0
2018-06-20 15:45:00,80.95,81.02,80.92,80.99,56115.0,71.2649,71.3266,71.2385,71.3002,56115.0
2018-06-20 15:50:00,81.0,81.02,80.94,80.95,71166.0,71.309,71.3266,71.2561,71.2649,71166.0
2018-06-20 15:55:00,80.95,80.96,80.83,80.88,240661.0,71.2649,71.2737,71.1593,71.2033,240661.0
2018-06-21 09:30:00,81.16,81.38,80.95,81.04,25608.0,71.4498,71.6435,71.2649,71.3442,25608.0
2018-06-21 09:35:00,80.98,81.13,80.87,80.87,4891.0,71.2914,71.4234,71.1945,71.1945,4891.0
2018-06-21 09:40:00,80.87,80.87,80.68,80.8,10171.0,71.1945,71.1945,71.0272,71.1329,10171.0
2018-06-21 09:45:00,80.81,80.84,80.77,80.78,14687.0,71.1417,71.1681,71.1065,71.1153,14687.0
2018-06-21 09:50:00,80.78,80.8,80.65,80.7,6380.0,71.1153,71.1329,71.0008,71.0449,6380.0
2018-06-21 09:55:00,80.7,80.72,80.65,80.72,5721.0,71.0449,71.0625,71.0008,71.0625,5721.0
2018-06-21 10:00:00,80.73,80.78,80.61,80.62,10767.0,71.0713,71.1153,70.9656,70.9744,10767.0
2018-06-21 10:05:00,80.63,80.64,80.52,80.52,9753.0,70.9832,70.992,70.8864,70.8864,9753.0
2018-06-21 10:10:00,80.53,80.54,80.31,80.33,15445.0,70.8952,70.904,70.7015,70.7191,15445.0
2018-06-21 10:15:00,80.31,80.33,80.17,80.18,10064.0,70.7015,70.7191,70.5783,70.5871,10064.0
2018-06-21 10:20:00,80.21,80.27,80.16,80.27,7856.0,70.6135,70.6663,70.5695,70.6663,7856.0
2018-06-21 10:25:00,80.27,80.27,80.11,80.13,9139.0,70.6663,70.6663,70.5254,70.5431,9139.0
2018-06-21 10:30:00,80.16,80.23,80.15,80.23,7599.0,70.5695,70.6311,70.5607,70.6311,7599.0
2018-06-21 10:35:00,80.23,80.26,80.15,80.15,11770.0,70.6311,70.6575,70.5607,70.5607,11770.0
2018-06-21 10:40:00,80.17,80.2,80.15,80.15,6634.0,70.5783,70.6047,70.5607,70.5607,6634.0
2018-06-21 10:45:00,80.16,80.22,80.13,80.18,5684.0,70.5695,70.6223,70.5431,70.5871,5684.0
2018-06-21 10:50:00,80.19,80.2,80.15,80.17,6863.0,70.5959,70.6047,70.5607,70.5783,6863.0
2018-06-21 10:55:00,80.14,80.14,80.11,80.14,8391.0,70.5519,70.5519,70.5254,70.5519,8391.0
2018-06-21 11:00:00,80.14,80.17,80.07,80.12,11452.0,70.5519,70.5783,70.4902,70.5342,11452.0
2018-06-21 11:05:00,80.13,80.16,80.06,80.06,59813.0,70.5431,70.5695,70.4814,70.4814,59813.0
2018-06-21 11:10:00,80.08,80.23,80.08,80.23,6212.0,70.499,70.6311,70.499,70.6311,6212.0
2018-06-21 11:15:00,80.25,80.25,80.13,80.17,5456.0,70.6487,70.6487,70.5431,70.5783,5456.0
2018-06-21 11:20:00,80.2,80.26,80.19,80.23,5385.0,70.6047,70.6575,70.5959,70.6311,5385.0
2018-06-21 11:25:00,80.22,80.26,80.16,80.16,5269.0,70.6223,70.6575,70.5695,70.5695,5269.0
2018-06-21 11:30:00,80.18,80.25,80.18,80.25,4469.0,70.5871,70.6487,70.5871,70.6487,4469.0
2018-06-21 11:35:00,80.25,80.3,80.21,80.28,8833.0,70.6487,70.6927,70.6135,70.6751,8833.0
2018-06-21 11:40:00,80.27,80.29,80.24,80.27,11796.0,70.6663,70.6839,70.6399,70.6663,11796.0
2018-06-21 11:45:00,80.27,80.27,80.24,80.27,7295.0,70.6663,70.6663,70.6399,70.6663,7295.0
2018-06-21 11:50:00,80.28,80.3,80.25,80.27,15155.0,70.6751,70.6927,70.6487,70.6663,15155.0
2018-06-21 11:55:00,80.27,80.31,80.22,80.24,12450.0,70.6663,70.7015,70.6223,70.6399,12450.0
2018-06-21 12:00:00,80.23,80.26,80.18,80.18,9517.0,70.6311,70.6575,70.5871,70.5871,9517.0
2018-06-21 12:05:00,80.19,80.2,80.12,80.14,9547.0,70.5959,70.6047,70.5342,70.5519,9547.0
2018-06-21 12:10:00,80.15,80.16,80.08,80.09,6451.0,70.5607,70.5695,70.499,70.5078,6451.0
2018-06-21 12:15:00,80.09,80.11,80.05,80.06,7651.0,70.5078,70.5254,70.4726,70.4814,7651.0
2018-06-21 12:20:00,80.08,80.11,80.04,80.04,13742.0,70.499,70.5254,70.4638,70.4638,13742.0
2018-06-21 12:25:00,80.05,80.09,80.04,80.08,13778.0,70.4726,70.5078,70.4638,70.499,13778.0
2018-06-21 12:30:00,80.09,80.09,80.0,80.01,9949.0,70.5078,70.5078,70.4286,70.4374,9949.0
2018-06-21 12:35:00,80.0,80.02,79.96,79.99,14774.0,70.4286,70.4462,70.3934,70.4198,14774.0
2018-06-21 12:40:00,79.99,80.01,79.94,79.99,12609.0,70.4198,70.4374,70.3758,70.4198,12609.0
2018-06-21 12:45:00,79.99,80.01,79.97,79.97,13004.0,70.4198,70.4374,70.4022,70.4022,13004.0
2018-06-21 12:50:00,79.97,79.97,79.73,79.83,33767.0,70.4022,70.4022,70.1909,70.2789,33767.0
2018-06-21 12:55:00,79.83,79.89,79.82,79.86,13984.0,70.2789,70.3318,70.2701,70.3054,13984.0
2018-06-21 13:00:00,79.86,79.92,79.86,79.92,11088.0,70.3054,70.3582,70.3054,70.3582,11088.0
2018-06-21 13:05:00,79.92,79.95,79.92,79.94,11013.0,70.3582,70.3846,70.3582,70.3758,11013.0
2018-06-21 13:10:00,79.93,79.97,79.93,79.95,11682.0,70.367,70.4022,70.367,70.3846,11682.0
2018-06-21 13:15:00,79.97,79.97,79.93,79.97,11034.0,70.4022,70.4022,70.367,70.4022,11034.0
2018-06-21 13:20:00,79.97,79.97,79.93,79.93,10602.0,70.4022,70.4022,70.367,70.367,10602.0
2018-06-21 13:25:00,79.93,79.96,79.92,79.92,15859.0,70.367,70.3934,70.3582,70.3582,15859.0
2018-06-21 13:30:00,79.93,80.01,79.93,79.95,14104.0,70.367,70.4374,70.367,70.3846,14104.0
2018-06-21 13:35:00,79.95,79.95,79.84,79.84,10158.0,70.3846,70.3846,70.2877,70.2877,10158.0
2018-06-21 13:40:00,79.83,79.92,79.81,79.89,18180.0,70.2789,70.3582,70.2613,70.3318,18180.0
2018-06-21 13:45:00,79.88,79.88,79.73,79.73,25137.0,70.323,70.323,70.1909,70.1909,25137.0
2018-06-21 13:50:00,79.74,79.75,79.63,79.73,15745.0,70.1997,70.2085,70.1029,70.1909,15745.0
2018-06-21 13:55:00,79.73,79.77,79.72,79.73,14022.0,70.1909,70.2261,70.1821,70.1909,14022.0
2018-06-21 14:00:00,79.74,79.82,79.74,79.8,28520.0,70.1997,70.2701,70.1997,70.2525,28520.0
2018-06-21 14:05:00,79.79,79.93,79.77,79.92,12266.0,70.2437,70.367,70.2261,70.3582,12266.0
2018-06-21 14:10:00,79.92,79.93,79.87,79.89,9228.0,70.3582,70.367,70.3142,70.3318,9228.0
2018-06-21 14:15:00,79.9,79.9,79.88,79.89,8509.0,70.3406,70.3406,70.323,70.3318,8509.0
2018-06-21 14:20:00,79.89,79.89,79.8,79.81,27549.0,70.3318,70.3318,70.2525,70.2613,27549.0
2018-06-21 14:25:00,79.82,79.82,79.8,79.8,10357.0,70.2701,70.2701,70.2525,70.2525,10357.0
2018-06-21 14:30:00,79.8,79.91,79.79,79.87,26071.0,70.2525,70.3494,70.2437,70.3142,26071.0
2018-06-21 14:35:00,79.87,79.87,79.78,79.78,27593.0,70.3142,70.3142,70.2349,70.2349,27593.0
2018-06-21 14:40:00,79.79,79.82,79.76,79.79,10643.0,70.2437,70.2701,70.2173,70.2437,10643.0
2018-06-21 14:45:00,79.79,79.85,79.78,79.85,11558.0,70.2437,70.2966,70.2349,70.2966,11558.0
2018-06-21 14:50:00,79.85,79.86,79.82,79.86,13117.0,70.2966,70.3054,70.2701,70.3054,13117.0
2018-06-21 14:55:00,79.86,79.87,79.84,79.84,11855.0,70.3054,70.3142,70.2877,70.2877,11855.0
2018-06-21 15:00:00,79.84,79.89,79.82,79.86,17559.0,70.2877,70.3318,70.2701,70.3054,17559.0
2018-06-21 15:05:00,79.84,79.87,79.81,79.81,11908.0,70.2877,70.3142,70.2613,70.2613,11908.0
2018-06-21 15:10:00,79.81,79.82,79.78,79.8,23536.0,70.2613,70.2701,70.2349,70.2525,23536.0
2018-06-21 15:15:00,79.8,79.82,79.75,79.78,23759.0,70.2525,70.2701,70.2085,70.2349,23759.0
2018-06-21 15:20:00,79.77,79.8,79.69,79.8,21619.0,70.2261,70.2525,70.1557,70.2525,21619.0
2018-06-21 15:25:00,79.77,79.85,79.76,79.85,19070.0,70.2261,70.2966,70.2173,70.2966,19070.0
2018-06-21 15:30:00,79.85,79.85,79.79,79.8,26529.0,70.2966,70.2966,70.2437,70.2525,26529.0
2018-06-21 15:35:00,79.8,79.81,79.7,79.75,28833.0,70.2525,70.2613,70.1645,70.2085,28833.0
2018-06-21 15:40:00,79.74,79.75,79.7,79.75,48127.0,70.1997,70.2085,70.1645,70.2085,48127.0
2018-06-21 15:45:00,79.75,79.77,79.71,79.76,68650.0,70.2085,70.2261,70.1733,70.2173,68650.0
2018-06-21 15:50:00,79.76,79.82,79.75,79.76,60925.0,70.2173,70.2701,70.2085,70.2173,60925.0
2018-06-21 15:55:00,79.76,79.79,79.67,79.73,130913.0,70.2173,70.2437,70.1381,70.1909,130913.0
2018-06-22 09:30:00,80.14,80.27,80.01,80.2,26289.0,70.5519,70.6663,70.4374,70.6047,26289.0
2018-06-22 09:35:00,80.2,80.36,80.13,80.28,79063.0,70.6047,70.7455,70.5431,70.6751,79063.0
2018-06-22 09:40:00,80.27,80.43,80.25,80.35,21958.0,70.6663,70.8072,70.6487,70.7367,21958.0
2018-06-22 09:45:00,80.35,80.35,80.21,80.29,41588.0,70.7367,70.7367,70.6135,70.6839,41588.0
2018-06-22 09:50:00,80.27,80.36,80.25,80.25,49387.0,70.6663,70.7455,70.6487,70.6487,49387.0
2018-06-22 09:55:00,80.29,80.4,80.23,80.23,27497.0,70.6839,70.7807,70.6311,70.6311,27497.0
2018-06-22 10:00:00,80.24,80.24,80.11,80.11,15195.0,70.6399,70.6399,70.5254,70.5254,15195.0
2018-06-22 10:05:00,80.14,80.28,80.12,80.24,37376.0,70.5519,70.6751,70.5342,70.6399,37376.0
2018-06-22 10:10:00,80.24,80.26,80.12,80.15,19239.0,70.6399,70.6575,70.5342,70.5607,19239.0
2018-06-22 10:15:00,80.15,80.2,80.14,80.2,10121.0,70.5607,70.6047,70.5519,70.6047,10121.0
2018-06-22 10:20:00,80.2,80.29,80.17,80.26,11401.0,70.6047,70.6839,70.5783,70.6575,11401.0
2018-06-22 10:25:00,80.26,80.26,80.14,80.18,14969.0,70.6575,70.6575,70.5519,70.5871,14969.0
2018-06-22 10:30:00,80.21,80.28,80.15,80.28,64410.0,70.6135,70.6751,70.5607,70.6751,64410.0
2018-06-22 10:35:00,80.3,80.36,80.23,80.25,8333.0,70.6927,70.7455,70.6311,70.6487,8333.0
2018-06-22 10:40:00,80.24,80.31,80.23,80.3,9760.0,70.6399,70.7015,70.6311,70.6927,9760.0
2018-06-22 10:45:00,80.32,80.38,80.29,80.33,5754.0,70.7103,70.7631,70.6839,70.7191,5754.0
2018-06-22 10:50:00,80.31,80.31,80.21,80.25,8492.0,70.7015,70.7015,70.6135,70.6487,8492.0
2018-06-22 10:55:00,80.24,80.29,80.22,80.22,9337.0,70.6399,70.6839,70.6223,70.6223,9337.0
2018-06-22 11:00:00,80.21,80.22,80.11,80.19,6859.0,70.6135,70.6223,70.5254,70.5959,6859.0
2018-06-22 11:05:00,80.2,80.21,80.16,80.19,6379.0,70.6047,70.6135,70.5695,70.5959,6379.0
2018-06-22 11:10:00,80.2,80.24,80.19,80.23,4986.0,70.6047,70.6399,70.5959,70.6311,4986.0
2018-06-22 11:15:00,80.22,80.26,80.22,80.23,15301.0,70.6223,70.6575,70.6223,70.6311,15301.0
2018-06-22 11:20:00,80.21,80.27,80.15,80.15,8045.0,70.6135,70.6663,70.5607,70.5607,8045.0
2018-06-22 11:25:00,80.15,80.16,80.06,80.1,8542.0,70.5607,70.5695,70.4814,70.5166,8542.0
2018-06-22 11:30:00,80.1,80.1,80.05,80.09,7638.0,70.5166,70.5166,70.4726,70.5078,7638.0
2018-06-22 11:35:00,80.12,80.12,80.08,80.11,7701.0,70.5342,70.5342,70.499,70.5254,7701.0
2018-06-22 11:40:00,80.09,80.11,80.05,80.11,6517.0,70.5078,70.5254,70.4726,70.5254,6517.0
2018-06-22 11:45:00,80.12,80.13,80.07,80.09,6330.0,70.5342,70.5431,70.4902,70.5078,6330.0
2018-06-22 11:50:00,80.09,80.19,80.09,80.17,12139.0,70.5078,70.5959,70.5078,70.5783,12139.0
2018-06-22 11:55:00,80.16,80.17,80.14,80.15,10744.0,70.5695,70.5783,70.5519,70.5607,10744.0
2018-06-22 12:00:00,80.16,80.18,80.14,80.18,7701.0,70.5695,70.5871,70.5519,70.5871,7701.0
2018-06-22 12:05:00,80.16,80.18,80.13,80.13,17856.0,70.5695,70.5871,70.5431,70.5431,17856.0
2018-06-22 12:10:00,80.15,80.2,80.15,80.2,11075.0,70.5607,70.6047,70.5607,70.6047,11075.0
2018-06-22 12:15:00,80.2,80.23,80.19,80.22,9211.0,70.6047,70.6311,70.5959,70.6223,9211.0
2018-06-22 12:20:00,80.22,80.24,80.21,80.21,8358.0,70.6223,70.6399,70.6135,70.6135,8358.0
2018-06-22 12:25:00,80.21,80.23,80.19,80.22,11548.0,70.6135,70.6311,70.5959,70.6223,11548.0
2018-06-22 12:30:00,80.23,80.23,80.19,80.21,10014.0,70.6311,70.6311,70.5959,70.6135,10014.0
2018-06-22 12:35:00,80.21,80.23,80.19,80.2,8242.0,70.6135,70.6311,70.5959,70.6047,8242.0
2018-06-22 12:40:00,80.21,80.22,80.19,80.2,11422.0,70.6135,70.6223,70.5959,70.6047,11422.0
2018-06-22 12:45:00,80.2,80.21,80.19,80.2,8950.0,70.6047,70.6135,70.5959,70.6047,8950.0
2018-06-22 12:50:00,80.19,80.27,80.19,80.24,20879.0,70.5959,70.6663,70.5959,70.6399,20879.0
2018-06-22 12:55:00,80.26,80.27,80.23,80.27,7756.0,70.6575,70.6663,70.6311,70.6663,7756.0
2018-06-22 13:00:00,80.27,80.31,80.2,80.21,19044.0,70.6663,70.7015,70.6047,70.6135,19044.0
2018-06-22 13:05:00,80.21,80.26,80.2,80.26,11608.0,70.6135,70.6575,70.6047,70.6575,11608.0
2018-06-22 13:10:00,80.26,80.27,80.23,80.25,17102.0,70.6575,70.6663,70.6311,70.6487,17102.0
2018-06-22 13:15:00,80.27,80.29,80.26,80.29,14416.0,70.6663,70.6839,70.6575,70.6839,14416.0
2018-06-22 13:20:00,80.29,80.3,80.25,80.26,7347.0,70.6839,70.6927,70.6487,70.6575,7347.0
2018-06-22 13:25:00,80.26,80.3,80.25,80.28,12304.0,70.6575,70.6927,70.6487,70.6751,12304.0
2018-06-22 13:30:00,80.29,80.31,80.23,80.26,36048.0,70.6839,70.7015,70.6311,70.6575,36048.0
2018-06-22 13:35:00,80.27,80.31,80.23,80.25,21232.0,70.6663,70.7015,70.6311,70.6487,21232.0
2018-06-22 13:40:00,80.26,80.33,80.25,80.28,34770.0,70.6575,70.7191,70.6487,70.6751,34770.0
2018-06-22 13:45:00,80.28,80.29,80.26,80.27,8510.0,70.6751,70.6839,70.6575,70.6663,8510.0
2018-06-22 13:50:00,80.27,80.31,80.26,80.3,12412.0,70.6663,70.7015,70.6575,70.6927,12412.0
2018-06-22 13:55:00,80.31,80.32,80.26,80.26,12140.0,70.7015,70.7103,70.6575,70.6575,12140.0
2018-06-22 14:00:00,80.27,80.32,80.24,80.28,29050.0,70.6663,70.7103,70.6399,70.6751,29050.0
2018-06-22 14:05:00,80.26,80.28,80.24,80.26,9620.0,70.6575,70.6751,70.6399,70.6575,9620.0
2018-06-22 14:10:00,80.27,80.28,80.24,80.24,10357.0,70.6663,70.6751,70.6399,70.6399,10357.0
2018-06-22 14:15:00,80.25,80.27,80.23,80.27,9394.0,70.6487,70.6663,70.6311,70.6663,9394.0
2018-06-22 14:20:00,80.28,80.3,80.23,80.25,19815.0,70.6751,70.6927,70.6311,70.6487,19815.0
2018-06-22 14:25:00,80.25,80.28,80.23,80.24,30691.0,70.6487,70.6751,70.6311,70.6399,30691.0
2018-06-22 14:30:00,80.25,80.3,80.25,80.29,17017.0,70.6487,70.6927,70.6487,70.6839,17017.0
2018-06-22 14:35:00,80.3,80.32,80.24,80.3,56820.0,70.6927,70.7103,70.6399,70.6927,56820.0
2018-06-22 14:40:00,80.29,80.4,80.27,80.4,38428.0,70.6839,70.7807,70.6663,70.7807,38428.0
2018-06-22 14:45:00,80.4,80.46,80.39,80.43,21039.0,70.7807,70.8336,70.7719,70.8072,21039.0
2018-06-22 14:50:00,80.44,80.46,80.35,80.36,23383.0,70.816,70.8336,70.7367,70.7455,23383.0
2018-06-22 14:55:00,80.36,80.43,80.35,80.42,20199.0,70.7455,70.8072,70.7367,70.7984,20199.0
2018-06-22 15:00:00,80.42,80.44,80.39,80.4,18674.0,70.7984,70.816,70.7719,70.7807,18674.0
2018-06-22 15:05:00,80.41,80.45,80.4,80.44,18670.0,70.7896,70.8248,70.7807,70.816,18670.0
2018-06-22 15:10:00,80.45,80.54,80.37,80.53,45798.0,70.8248,70.904,70.7543,70.8952,45798.0
2018-06-22 15:15:00,80.53,80.63,80.53,80.63,26531.0,70.8952,70.9832,70.8952,70.9832,26531.0
2018-06-22 15:20:00,80.64,80.76,80.64,80.72,50376.0,70.992,71.0977,70.992,71.0625,50376.0
2018-06-22 15:25:00,80.73,80.79,80.72,80.78,27530.0,71.0713,71.1241,71.0625,71.1153,27530.0
2018-06-22 15:30:00,80.77,80.8,80.69,80.78,39906.0,71.1065,71.1329,71.0361,71.1153,39906.0
2018-06-22 15:35:00,80.78,80.78,80.72,80.76,30091.0,71.1153,71.1153,71.0625,71.0977,30091.0
2018-06-22 15:40:00,80.76,80.78,80.68,80.7,38954.0,71.0977,71.1153,71.0272,71.0449,38954.0
2018-06-22 15:45:00,80.7,80.71,80.58,80.59,59681.0,71.0449,71.0537,70.9392,70.948,59681.0
2018-06-22 15:50:00,80.58,80.6,80.56,80.56,68506.0,70.9392,70.9568,70.9216,70.9216,68506.0
2018-06-22 15:55:00,80.56,80.57,80.34,80.36,218135.0,70.9216,70.9304,70.7279,70.7455,218135.0
2018-06-25 09:30:00,80.04,80.04,79.86,80.02,20180.0,70.4638,70.4638,70.3054,70.4462,20180.0
2018-06-25 09:35:00,80.0,80.04,79.83,79.83,7075.0,70.4286,70.4638,70.2789,70.2789,7075.0
2018-06-25 09:40:00,79.85,79.86,79.5,79.54,20515.0,70.2966,70.3054,69.9884,70.0236,20515.0
2018-06-25 09:45:00,79.53,79.55,79.3,79.36,11511.0,70.0148,70.0324,69.8124,69.8652,11511.0
2018-06-25 09:50:00,79.32,79.45,79.32,79.42,7383.0,69.83,69.9444,69.83,69.918,7383.0
2018-06-25 09:55:00,79.41,79.46,79.22,79.26,10919.0,69.9092,69.9532,69.7419,69.7771,10919.0
2018-06-25 10:00:00,79.25,79.33,78.99,79.0,38075.0,69.7683,69.8388,69.5394,69.5482,38075.0
2018-06-25 10:05:00,78.99,79.0,78.64,78.89,33218.0,69.5394,69.5482,69.2313,69.4514,33218.0
2018-06-25 10:10:00,78.9,78.92,78.82,78.86,10336.0,69.4602,69.4778,69.3898,69.425,10336.0
2018-06-25 10:15:00,78.87,79.01,78.83,79.01,8217.0,69.4338,69.5571,69.3986,69.5571,8217.0
2018-06-25 10:20:00,79.05,79.06,78.95,79.02,10617.0,69.5923,69.6011,69.5042,69.5659,10617.0
2018-06-25 10:25:00,79.03,79.1,79.0,79.08,10074.0,69.5747,69.6363,69.5482,69.6187,10074.0
2018-06-25 10:30:00,79.06,79.07,78.99,79.05,13972.0,69.6011,69.6099,69.5394,69.5923,13972.0
2018-06-25 10:35:00,79.09,79.15,79.05,79.11,12003.0,69.6275,69.6803,69.5923,69.6451,12003.0
2018-06-25 10:40:00,79.12,79.12,79.05,79.07,12880.0,69.6539,69.6539,69.5923,69.6099,12880.0
2018-06-25 10:45:00,79.06,79.07,78.9,78.92,10785.0,69.6011,69.6099,69.4602,69.4778,10785.0
2018-06-25 10:50:00,78.92,78.93,78.85,78.88,12048.0,69.4778,69.4866,69.4162,69.4426,12048.0
2018-06-25 10:55:00,78.86,78.86,78.71,78.75,13810.0,69.425,69.425,69.2929,69.3282,13810.0
2018-06-25 11:00:00,78.76,78.77,78.64,78.64,11932.0,69.337,69.3458,69.2313,69.2313,11932.0
2018-06-25 11:05:00,78.64,78.7,78.62,78.69,10411.0,69.2313,69.2841,69.2137,69.2753,10411.0
2018-06-25 11:10:00,78.7,78.7,78.62,78.64,13478.0,69.2841,69.2841,69.2137,69.2313,13478.0
2018-06-25 11:15:00,78.63,78.71,78.54,78.55,12718.0,69.2225,69.2929,69.1433,69.1521,12718.0
2018-06-25 11:20:00,78.54,78.58,78.46,78.48,19250.0,69.1433,69.1785,69.0729,69.0905,19250.0
2018-06-25 11:25:00,78.46,78.54,78.46,78.47,7224.0,69.0729,69.1433,69.0729,69.0817,7224.0
2018-06-25 11:30:00,78.48,78.5,78.45,78.47,7221.0,69.0905,69.1081,69.0641,69.0817,7221.0
2018-06-25 11:35:00,78.47,78.55,78.44,78.49,12912.0,69.0817,69.1521,69.0552,69.0993,12912.0
2018-06-25 11:40:00,78.48,78.59,78.46,78.59,13274.0,69.0905,69.1873,69.0729,69.1873,13274.0
2018-06-25 11:45:00,78.59,78.65,78.56,78.65,11251.0,69.1873,69.2401,69.1609,69.2401,11251.0
2018-06-25 11:50:00,78.65,78.65,78.57,78.58,12076.0,69.2401,69.2401,69.1697,69.1785,12076.0
2018-06-25 11:55:00,78.58,78.58,78.54,78.58,7097.0,69.1785,69.1785,69.1433,69.1785,7097.0
2018-06-25 12:00:00,78.58,78.59,78.46,78.52,16790.0,69.1785,69.1873,69.0729,69.1257,16790.0
2018-06-25 12:05:00,78.53,78.53,78.43,78.45,19633.0,69.1345,69.1345,69.0464,69.0641,19633.0
2018-06-25 12:10:00,78.46,78.53,78.43,78.53,11673.0,69.0729,69.1345,69.0464,69.1345,11673.0
2018-06-25 12:15:00,78.52,78.58,78.51,78.57,8238.0,69.1257,69.1785,69.1169,69.1697,8238.0
2018-06-25 12:20:00,78.56,78.61,78.5,78.61,10417.0,69.1609,69.2049,69.1081,69.2049,10417.0
2018-06-25 12:25:00,78.6,78.64,78.58,78.63,5228.0,69.1961,69.2313,69.1785,69.2225,5228.0
2018-06-25 12:30:00,78.65,78.71,78.63,78.67,11185.0,69.2401,69.2929,69.2225,69.2577,11185.0
2018-06-25 12:35:00,78.69,78.69,78.6,78.6,9838.0,69.2753,69.2753,69.1961,69.1961,9838.0
2018-06-25 12:40:00,78.6,78.74,78.6,78.71,7750.0,69.1961,69.3194,69.1961,69.2929,7750.0
2018-06-25 12:45:00,78.7,78.7,78.66,78.69,5700.0,69.2841,69.2841,69.2489,69.2753,5700.0
2018-06-25 12:50:00,78.7,78.79,78.68,78.78,8615.0,69.2841,69.3634,69.2665,69.3546,8615.0
2018-06-25 12:55:00,78.77,78.81,78.76,78.8,8316.0,69.3458,69.381,69.337,69.3722,8316.0
2018-06-25 13:00:00,78.79,78.8,78.73,78.78,12119.0,69.3634,69.3722,69.3106,69.3546,12119.0
2018-06-25 13:05:00,78.79,78.85,78.78,78.81,12430.0,69.3634,69.4162,69.3546,69.381,12430.0
2018-06-25 13:10:00,78.81,78.84,78.78,78.79,12212.0,69.381,69.4074,69.3546,69.3634,12212.0
2018-06-25 13:15:00,78.79,78.84,78.77,78.78,10168.0,69.3634,69.4074,69.3458,69.3546,10168.0
2018-06-25 13:20:00,78.79,78.84,78.76,78.78,10900.0,69.3634,69.4074,69.337,69.3546,10900.0
2018-06-25 13:25:00,78.79,78.86,78.79,78.85,8026.0,69.3634,69.425,69.3634,69.4162,8026.0
2018-06-25 13:30:00,78.85,78.93,78.85,78.93,12827.0,69.4162,69.4866,69.4162,69.4866,12827.0
2018-06-25 13:35:00,78.94,78.95,78.9,78.95,10486.0,69.4954,69.5042,69.4602,69.5042,10486.0
2018-06-25 13:40:00,78.94,79.01,78.92,78.99,7456.0,69.4954,69.5571,69.4778,69.5394,7456.0
2018-06-25 13:45:00,79.0,79.05,78.99,79.03,9552.0,69.5482,69.5923,69.5394,69.5747,9552.0
2018-06-25 13:50:00,79.03,79.05,79.02,79.03,11844.0,69.5747,69.5923,69.5659,69.5747,11844.0
2018-06-25 13:55:00,79.03,79.04,78.99,79.02,17840.0,69.5747,69.5835,69.5394,69.5659,17840.0
2018-06-25 14:00:00,79.01,79.04,78.99,79.0,14694.0,69.5571,69.5835,69.5394,69.5482,14694.0
2018-06-25 14:05:00,79.0,79.04,78.97,78.97,10305.0,69.5482,69.5835,69.5218,69.5218,10305.0
2018-06-25 14:10:00,78.97,78.97,78.92,78.93,7728.0,69.5218,69.5218,69.4778,69.4866,7728.0
2018-06-25 14:15:00,78.93,78.94,78.91,78.92,11645.0,69.4866,69.4954,69.469,69.4778,11645.0
2018-06-25 14:20:00,78.93,78.94,78.91,78.91,6570.0,69.4866,69.4954,69.469,69.469,6570.0
2018-06-25 14:25:00,78.92,78.92,78.89,78.89,10287.0,69.4778,69.4778,69.4514,69.4514,10287.0
2018-06-25 14:30:00,78.89,78.89,78.8,78.82,13107.0,69.4514,69.4514,69.3722,69.3898,13107.0
2018-06-25 14:35:00,78.82,78.82,78.71,78.72,12140.0,69.3898,69.3898,69.2929,69.3017,12140.0
2018-06-25 14:40:00,78.71,78.74,78.7,78.72,7464.0,69.2929,69.3194,69.2841,69.3017,7464.0
2018-06-25 14:45:00,78.71,78.71,78.61,78.62,8392.0,69.2929,69.2929,69.2049,69.2137,8392.0
2018-06-25 14:50:00,78.61,78.61,78.48,78.49,16101.0,69.2049,69.2049,69.0905,69.0993,16101.0
2018-06-25 14:55:00,78.48,78.58,78.45,78.58,11367.0,69.0905,69.1785,69.0641,69.1785,11367.0
2018-06-25 15:00:00,78.58,78.68,78.57,78.62,13907.0,69.1785,69.2665,69.1697,69.2137,13907.0
2018-06-25 15:05:00,78.63,78.63,78.49,78.49,12043.0,69.2225,69.2225,69.0993,69.0993,12043.0
2018-06-25 15:10:00,78.49,78.57,78.45,78.47,20904.0,69.0993,69.1697,69.0641,69.0817,20904.0
2018-06-25 15:15:00,78.46,78.59,78.45,78.57,22616.0,69.0729,69.1873,69.0641,69.1697,22616.0
2018-06-25 15:20:00,78.58,78.65,78.58,78.64,15830.0,69.1785,69.2401,69.1785,69.2313,15830.0
2018-06-25 15:25:00,78.64,78.64,78.52,78.52,24869.0,69.2313,69.2313,69.1257,69.1257,24869.0
2018-06-25 15:30:00,78.53,78.6,78.48,78.57,31677.0,69.1345,69.1961,69.0905,69.1697,31677.0
2018-06-25 15:35:00,78.56,78.76,78.55,78.71,39963.0,69.1609,69.337,69.1521,69.2929,39963.0
2018-06-25 15:40:00,78.71,78.84,78.7,78.75,52015.0,69.2929,69.4074,69.2841,69.3282,52015.0
2018-06-25 15:45:00,78.75,78.76,78.53,78.57,65969.0,69.3282,69.337,69.1345,69.1697,65969.0
2018-06-25 15:50:00,78.57,78.7,78.54,78.7,86850.0,69.1697,69.2841,69.1433,69.2841,86850.0
2018-06-25 15:55:00,78.69,78.74,78.54,78.59,161937.0,69.2753,69.3194,69.1433,69.1873,161937.0
2018-06-26 09:30:00,78.7,78.85,78.61,78.67,19620.0,69.2841,69.4162,69.2049,69.2577,19620.0
2018-06-26 09:35:00,78.63,78.73,78.5,78.73,7223.0,69.2225,69.3106,69.1081,69.3106,7223.0
2018-06-26 09:40:00,78.72,78.86,78.66,78.78,10500.0,69.3017,69.425,69.2489,69.3546,10500.0
2018-06-26 09:45:00,78.77,78.85,78.73,78.82,10937.0,69.3458,69.4162,69.3106,69.3898,10937.0
2018-06-26 09:50:00,78.81,79.12,78.78,79.08,22564.0,69.381,69.6539,69.3546,69.6187,22564.0
2018-06-26 09:55:00,79.07,79.21,79.05,79.16,31535.0,69.6099,69.7331,69.5923,69.6891,31535.0
2018-06-26 10:00:00,79.19,79.38,79.18,79.38,29687.0,69.7155,69.8828,69.7067,69.8828,29687.0
2018-06-26 10:05:00,79.36,79.43,79.31,79.31,10731.0,69.8652,69.9268,69.8212,69.8212,10731.0
2018-06-26 10:10:00,79.31,79.35,79.26,79.35,17741.0,69.8212,69.8564,69.7771,69.8564,17741.0
2018-06-26 10:15:00,79.35,79.53,79.34,79.48,12223.0,69.8564,70.0148,69.8476,69.9708,12223.0
2018-06-26 10:20:00,79.49,79.49,79.38,79.44,10346.0,69.9796,69.9796,69.8828,69.9356,10346.0
2018-06-26 10:25:00,79.44,79.44,79.31,79.31,10150.0,69.9356,69.9356,69.8212,69.8212,10150.0
2018-06-26 10:30:00,79.31,79.4,79.3,79.39,10384.0,69.8212,69.9004,69.8124,69.8916,10384.0
2018-06-26 10:35:00,79.39,79.39,79.25,79.28,16325.0,69.8916,69.8916,69.7683,69.7947,16325.0
2018-06-26 10:40:00,79.28,79.29,79.11,79.12,13680.0,69.7947,69.8036,69.6451,69.6539,13680.0
2018-06-26 10:45:00,79.13,79.28,79.11,79.27,14410.0,69.6627,69.7947,69.6451,69.7859,14410.0
2018-06-26 10:50:00,79.28,79.3,79.18,79.22,16012.0,69.7947,69.8124,69.7067,69.7419,16012.0
2018-06-26 10:55:00,79.24,79.31,79.24,79.29,9455.0,69.7595,69.8212,69.7595,69.8036,9455.0
2018-06-26 11:00:00,79.3,79.35,79.27,79.35,11640.0,69.8124,69.8564,69.7859,69.8564,11640.0
2018-06-26 11:05:00,79.37,79.46,79.35,79.45,18490.0,69.874,69.9532,69.8564,69.9444,18490.0
2018-06-26 11:10:00,79.46,79.52,79.44,79.5,14316.0,69.9532,70.006,69.9356,69.9884,14316.0
2018-06-26 11:15:00,79.51,79.54,79.49,79.5,17058.0,69.9972,70.0236,69.9796,69.9884,17058.0
2018-06-26 11:20:00,79.51,79.54,79.45,79.48,27124.0,69.9972,70.0236,69.9444,69.9708,27124.0
2018-06-26 11:25:00,79.48,79.49,79.45,79.45,12105.0,69.9708,69.9796,69.9444,69.9444,12105.0
2018-06-26 11:30:00,79.45,79.48,79.44,79.48,13634.0,69.9444,69.9708,69.9356,69.9708,13634.0
2018-06-26 11:35:00,79.49,79.51,79.46,79.51,7524.0,69.9796,69.9972,69.9532,69.9972,7524.0
2018-06-26 11:40:00,79.53,79.58,79.47,79.5,15467.0,70.0148,70.0589,69.962,69.9884,15467.0
2018-06-26 11:45:00,79.48,79.53,79.45,79.53,13107.0,69.9708,70.0148,69.9444,70.0148,13107.0
2018-06-26 11:50:00,79.54,79.56,79.48,79.53,10251.0,70.0236,70.0412,69.9708,70.0148,10251.0
2018-06-26 11:55:00,79.55,79.6,79.53,79.6,13159.0,70.0324,70.0765,70.0148,70.0765,13159.0
2018-06-26 12:00:00,79.61,79.69,79.6,79.66,21615.0,70.0853,70.1557,70.0765,70.1293,21615.0
2018-06-26 12:05:00,79.65,79.8,79.65,79.75,26440.0,70.1205,70.2525,70.1205,70.2085,26440.0
2018-06-26 12:10:00,79.74,79.77,79.68,79.69,7774.0,70.1997,70.2261,70.1469,70.1557,7774.0
2018-06-26 12:15:00,79.69,79.72,79.63,79.68,9760.0,70.1557,70.1821,70.1029,70.1469,9760.0
2018-06-26 12:20:00,79.69,79.73,79.67,79.67,8121.0,70.1557,70.1909,70.1381,70.1381,8121.0
2018-06-26 12:25:00,79.67,79.7,79.66,79.67,6184.0,70.1381,70.1645,70.1293,70.1381,6184.0
2018-06-26 12:30:00,79.68,79.71,79.66,79.67,9976.0,70.1469,70.1733,70.1293,70.1381,9976.0
2018-06-26 12:35:00,79.69,79.7,79.66,79.66,5600.0,70.1557,70.1645,70.1293,70.1293,5600.0
2018-06-26 12:40:00,79.67,79.76,79.66,79.71,13389.0,70.1381,70.2173,70.1293,70.1733,13389.0
2018-06-26 12:45:00,79.71,79.72,79.68,79.68,9812.0,70.1733,70.1821,70.1469,70.1469,9812.0
2018-06-26 12:50:00,79.7,79.91,79.7,79.79,56518.0,70.1645,70.3494,70.1645,70.2437,56518.0
2018-06-26 12:55:00,79.79,79.85,79.75,79.8,18890.0,70.2437,70.2966,70.2085,70.2525,18890.0
2018-06-26 13:00:00,79.8,79.87,79.8,79.84,10237.0,70.2525,70.3142,70.2525,70.2877,10237.0
2018-06-26 13:05:00,79.85,79.92,79.85,79.92,11895.0,70.2966,70.3582,70.2966,70.3582,11895.0
2018-06-26 13:10:00,79.93,79.93,79.84,79.85,11288.0,70.367,70.367,70.2877,70.2966,11288.0
2018-06-26 13:15:00,79.86,79.91,79.85,79.91,10646.0,70.3054,70.3494,70.2966,70.3494,10646.0
2018-06-26 13:20:00,79.91,79.91,79.87,79.88,15019.0,70.3494,70.3494,70.3142,70.323,15019.0
2018-06-26 13:25:00,79.87,79.89,79.86,79.88,10357.0,70.3142,70.3318,70.3054,70.323,10357.0
2018-06-26 13:30:00,79.89,79.89,79.86,79.86,12826.0,70.3318,70.3318,70.3054,70.3054,12826.0
2018-06-26 13:35:00,79.87,79.9,79.86,79.9,13908.0,70.3142,70.3406,70.3054,70.3406,13908.0
2018-06-26 13:40:00,79.89,79.91,79.85,79.86,17347.0,70.3318,70.3494,70.2966,70.3054,17347.0
2018-06-26 13:45:00,79.85,79.85,79.79,79.85,10532.0,70.2966,70.2966,70.2437,70.2966,10532.0
2018-06-26 13:50:00,79.85,79.85,79.79,79.8,9183.0,70.2966,70.2966,70.2437,70.2525,9183.0
2018-06-26 13:55:00,79.8,79.8,79.76,79.79,8799.0,70.2525,70.2525,70.2173,70.2437,8799.0
2018-06-26 14:00:00,79.8,79.83,79.75,79.76,9067.0,70.2525,70.2789,70.2085,70.2173,9067.0
2018-06-26 14:05:00,79.76,79.77,79.72,79.74,8533.0,70.2173,70.2261,70.1821,70.1997,8533.0
2018-06-26 14:10:00,79.75,79.77,79.73,79.77,12564.0,70.2085,70.2261,70.1909,70.2261,12564.0
2018-06-26 14:15:00,79.76,79.79,79.74,79.78,17050.0,70.2173,70.2437,70.1997,70.2349,17050.0
2018-06-26 14:20:00,79.78,79.8,79.74,79.8,11769.0,70.2349,70.2525,70.1997,70.2525,11769.0
2018-06-26 14:25:00,79.79,79.8,79.77,79.78,11570.0,70.2437,70.2525,70.2261,70.2349,11570.0
2018-06-26 14:30:00,79.78,79.86,79.77,79.84,13957.0,70.2349,70.3054,70.2261,70.2877,13957.0
2018-06-26 14:35:00,79.85,79.94,79.83,79.94,20349.0,70.2966,70.3758,70.2789,70.3758,20349.0
2018-06-26 14:40:00,79.94,80.06,79.93,80.06,33833.0,70.3758,70.4814,70.367,70.4814,33833.0
2018-06-26 14:45:00,80.05,80.12,79.99,80.0,39369.0,70.4726,70.5342,70.4198,70.4286,39369.0
2018-06-26 14:50:00,80.0,80.04,79.99,80.02,24728.0,70.4286,70.4638,70.4198,70.4462,24728.0
2018-06-26 14:55:00,80.03,80.06,79.99,80.01,19443.0,70.455,70.4814,70.4198,70.4374,19443.0
2018-06-26 15:00:00,80.0,80.04,79.97,80.03,22842.0,70.4286,70.4638,70.4022,70.455,22842.0
2018-06-26 15:05:00,80.01,80.08,80.01,80.03,23553.0,70.4374,70.499,70.4374,70.455,23553.0
2018-06-26 15:10:00,80.03,80.04,80.0,80.01,38284.0,70.455,70.4638,70.4286,70.4374,38284.0
2018-06-26 15:15:00,80.01,80.01,79.92,79.96,24118.0,70.4374,70.4374,70.3582,70.3934,24118.0
2018-06-26 15:20:00,79.97,79.98,79.83,79.86,31099.0,70.4022,70.411,70.2789,70.3054,31099.0
2018-06-26 15:25:00,79.86,79.99,79.86,79.98,49944.0,70.3054,70.4198,70.3054,70.411,49944.0
2018-06-26 15:30:00,79.98,80.07,79.96,80.07,43469.0,70.411,70.4902,70.3934,70.4902,43469.0
2018-06-26 15:35:00,80.06,80.13,80.04,80.13,50143.0,70.4814,70.5431,70.4638,70.5431,50143.0
2018-06-26 15:40:00,80.14,80.14,80.09,80.11,59074.0,70.5519,70.5519,70.5078,70.5254,59074.0
2018-06-26 15:45:00,80.1,80.11,80.03,80.04,91300.0,70.5166,70.5254,70.455,70.4638,91300.0
2018-06-26 15:50:00,80.03,80.08,80.0,80.08,104328.0,70.455,70.499,70.4286,70.499,104328.0
2018-06-26 15:55:00,80.07,80.11,80.01,80.01,247888.0,70.4902,70.5254,70.4374,70.4374,247888.0
2018-06-27 09:30:00,81.25,82.25,81.05,81.8,98173.0,71.5291,72.4094,71.353,72.0132,98173.0
2018-06-27 09:35:00,81.77,81.77,81.43,81.5,67358.0,71.9868,71.9868,71.6875,71.7491,67358.0
2018-06-27 09:40:00,81.47,81.58,81.45,81.5,28541.0,71.7227,71.8196,71.7051,71.7491,28541.0
2018-06-27 09:45:00,81.47,81.56,81.47,81.55,30959.0,71.7227,71.802,71.7227,71.7932,30959.0
2018-06-27 09:50:00,81.55,81.57,81.47,81.5,36749.0,71.7932,71.8108,71.7227,71.7491,36749.0
2018-06-27 09:55:00,81.51,81.54,81.42,81.42,26590.0,71.7579,71.7844,71.6787,71.6787,26590.0
2018-06-27 10:00:00,81.41,81.44,81.22,81.24,43769.0,71.6699,71.6963,71.5026,71.5202,43769.0
2018-06-27 10:05:00,81.25,81.26,81.02,81.07,48357.0,71.5291,71.5379,71.3266,71.3706,48357.0
2018-06-27 10:10:00,81.08,81.14,80.89,80.96,56670.0,71.3794,71.4322,71.2121,71.2737,56670.0
2018-06-27 10:15:00,80.97,81.22,80.97,81.17,31535.0,71.2826,71.5026,71.2826,71.4586,31535.0
2018-06-27 10:20:00,81.18,81.26,81.18,81.22,17279.0,71.4674,71.5379,71.4674,71.5026,17279.0
2018-06-27 10:25:00,81.21,81.23,81.07,81.07,13385.0,71.4938,71.5114,71.3706,71.3706,13385.0
2018-06-27 10:30:00,81.03,81.17,81.01,81.05,21235.0,71.3354,71.4586,71.3178,71.353,21235.0
2018-06-27 10:35:00,81.04,81.13,81.02,81.04,21370.0,71.3442,71.4234,71.3266,71.3442,21370.0
2018-06-27 10:40:00,81.04,81.09,80.87,80.9,15644.0,71.3442,71.3882,71.1945,71.2209,15644.0
2018-06-27 10:45:00,80.9,80.91,80.78,80.78,13263.0,71.2209,71.2297,71.1153,71.1153,13263.0
2018-06-27 10:50:00,80.77,80.8,80.66,80.66,17536.0,71.1065,71.1329,71.0096,71.0096,17536.0
2018-06-27 10:55:00,80.66,80.66,80.4,80.42,20755.0,71.0096,71.0096,70.7807,70.7984,20755.0
2018-06-27 11:00:00,80.42,80.43,80.28,80.28,43892.0,70.7984,70.8072,70.6751,70.6751,43892.0
2018-06-27 11:05:00,80.28,80.28,80.02,80.03,40474.0,70.6751,70.6751,70.4462,70.455,40474.0
2018-06-27 11:10:00,80.02,80.05,79.91,79.96,31001.0,70.4462,70.4726,70.3494,70.3934,31001.0
2018-06-27 11:15:00,79.96,80.01,79.87,79.93,15857.0,70.3934,70.4374,70.3142,70.367,15857.0
2018-06-27 11:20:00,79.94,79.98,79.85,79.85,18658.0,70.3758,70.411,70.2966,70.2966,18658.0
2018-06-27 11:25:00,79.86,79.87,79.67,79.67,19260.0,70.3054,70.3142,70.1381,70.1381,19260.0
2018-06-27 11:30:00,79.64,79.79,79.61,79.72,19389.0,70.1117,70.2437,70.0853,70.1821,19389.0
2018-06-27 11:35:00,79.72,79.77,79.71,79.75,28095.0,70.1821,70.2261,70.1733,70.2085,28095.0
2018-06-27 11:40:00,79.75,79.79,79.69,79.77,17478.0,70.2085,70.2437,70.1557,70.2261,17478.0
2018-06-27 11:45:00,79.77,79.91,79.76,79.9,18194.0,70.2261,70.3494,70.2173,70.3406,18194.0
2018-06-27 11:50:00,79.9,79.9,79.82,79.88,12837.0,70.3406,70.3406,70.2701,70.323,12837.0
2018-06-27 11:55:00,79.89,79.94,79.82,79.89,17051.0,70.3318,70.3758,70.2701,70.3318,17051.0
2018-06-27 12:00:00,79.89,79.98,79.87,79.91,10841.0,70.3318,70.411,70.3142,70.3494,10841.0
2018-06-27 12:05:00,79.92,79.95,79.91,79.93,9297.0,70.3582,70.3846,70.3494,70.367,9297.0
2018-06-27 12:10:00,79.94,79.94,79.86,79.88,11758.0,70.3758,70.3758,70.3054,70.323,11758.0
2018-06-27 12:15:00,79.88,79.97,79.83,79.95,16528.0,70.323,70.4022,70.2789,70.3846,16528.0
2018-06-27 12:20:00,79.92,79.92,79.88,79.9,10359.0,70.3582,70.3582,70.323,70.3406,10359.0
2018-06-27 12:25:00,79.89,79.89,79.8,79.81,10098.0,70.3318,70.3318,70.2525,70.2613,10098.0
2018-06-27 12:30:00,79.82,79.82,79.73,79.74,20525.0,70.2701,70.2701,70.1909,70.1997,20525.0
2018-06-27 12:35:00,79.73,79.76,79.69,79.76,14778.0,70.1909,70.2173,70.1557,70.2173,14778.0
2018-06-27 12:40:00,79.75,79.76,79.65,79.66,12584.0,70.2085,70.2173,70.1205,70.1293,12584.0
2018-06-27 12:45:00,79.65,79.69,79.62,79.66,14094.0,70.1205,70.1557,70.0941,70.1293,14094.0
2018-06-27 12:50:00,79.67,79.7,79.65,79.65,38486.0,70.1381,70.1645,70.1205,70.1205,38486.0
2018-06-27 12:55:00,79.63,79.69,79.6,79.65,28552.0,70.1029,70.1557,70.0765,70.1205,28552.0
2018-06-27 13:00:00,79.65,79.73,79.65,79.73,13588.0,70.1205,70.1909,70.1205,70.1909,13588.0
2018-06-27 13:05:00,79.72,79.73,79.63,79.63,16607.0,70.1821,70.1909,70.1029,70.1029,16607.0
2018-06-27 13:10:00,79.64,79.66,79.59,79.59,16162.0,70.1117,70.1293,70.0677,70.0677,16162.0
2018-06-27 13:15:00,79.6,79.6,79.31,79.31,16048.0,70.0765,70.0765,69.8212,69.8212,16048.0
2018-06-27 13:20:00,79.33,79.37,79.2,79.28,32826.0,69.8388,69.874,69.7243,69.7947,32826.0
2018-06-27 13:25:00,79.28,79.35,79.27,79.27,9980.0,69.7947,69.8564,69.7859,69.7859,9980.0
2018-06-27 13:30:00,79.27,79.32,79.21,79.32,17665.0,69.7859,69.83,69.7331,69.83,17665.0
2018-06-27 13:35:00,79.31,79.33,79.19,79.24,15617.0,69.8212,69.8388,69.7155,69.7595,15617.0
2018-06-27 13:40:00,79.26,79.35,79.25,79.32,13412.0,69.7771,69.8564,69.7683,69.83,13412.0
2018-06-27 13:45:00,79.3,79.3,79.16,79.16,15659.0,69.8124,69.8124,69.6891,69.6891,15659.0
2018-06-27 13:50:00,79.15,79.23,79.12,79.19,19637.0,69.6803,69.7507,69.6539,69.7155,19637.0
2018-06-27 13:55:00,79.19,79.23,79.14,79.2,20612.0,69.7155,69.7507,69.6715,69.7243,20612.0
2018-06-27 14:00:00,79.19,79.29,79.18,79.29,18661.0,69.7155,69.8036,69.7067,69.8036,18661.0
2018-06-27 14:05:00,79.29,79.32,79.15,79.16,25839.0,69.8036,69.83,69.6803,69.6891,25839.0
2018-06-27 14:10:00,79.15,79.21,79.15,79.2,24762.0,69.6803,69.7331,69.6803,69.7243,24762.0
2018-06-27 14:15:00,79.2,79.27,79.18,79.24,21280.0,69.7243,69.7859,69.7067,69.7595,21280.0
2018-06-27 14:20:00,79.24,79.31,79.23,79.25,16692.0,69.7595,69.8212,69.7507,69.7683,16692.0
2018-06-27 14:25:00,79.25,79.28,79.19,79.2,15173.0,69.7683,69.7947,69.7155,69.7243,15173.0
2018-06-27 14:30:00,79.2,79.24,79.17,79.17,14088.0,69.7243,69.7595,69.6979,69.6979,14088.0
2018-06-27 14:35:00,79.18,79.29,79.18,79.26,19448.0,69.7067,69.8036,69.7067,69.7771,19448.0
2018-06-27 14:40:00,79.26,79.3,79.24,79.25,15077.0,69.7771,69.8124,69.7595,69.7683,15077.0
2018-06-27 14:45:00,79.27,79.3,79.12,79.12,26006.0,69.7859,69.8124,69.6539,69.6539,26006.0
2018-06-27 14:50:00,79.12,79.13,79.03,79.03,23424.0,69.6539,69.6627,69.5747,69.5747,23424.0
2018-06-27 14:55:00,79.03,79.05,78.88,78.94,33961.0,69.5747,69.5923,69.4426,69.4954,33961.0
2018-06-27 15:00:00,78.91,78.94,78.79,78.83,30430.0,69.469,69.4954,69.3634,69.3986,30430.0
2018-06-27 15:05:00,78.84,78.91,78.83,78.89,23344.0,69.4074,69.469,69.3986,69.4514,23344.0
2018-06-27 15:10:00,78.88,78.94,78.82,78.83,33421.0,69.4426,69.4954,69.3898,69.3986,33421.0
2018-06-27 15:15:00,78.84,78.95,78.81,78.94,32608.0,69.4074,69.5042,69.381,69.4954,32608.0
2018-06-27 15:20:00,78.95,79.02,78.94,79.01,24301.0,69.5042,69.5659,69.4954,69.5571,24301.0
2018-06-27 15:25:00,79.01,79.2,78.98,79.14,33043.0,69.5571,69.7243,69.5306,69.6715,33043.0
2018-06-27 15:30:00,79.13,79.18,79.09,79.12,51518.0,69.6627,69.7067,69.6275,69.6539,51518.0
2018-06-27 15:35:00,79.12,79.22,79.06,79.16,75115.0,69.6539,69.7419,69.6011,69.6891,75115.0
2018-06-27 15:40:00,79.17,79.23,79.14,79.14,30398.0,69.6979,69.7507,69.6715,69.6715,30398.0
2018-06-27 15:45:00,79.14,79.16,79.0,79.01,52487.0,69.6715,69.6891,69.5482,69.5571,52487.0
2018-06-27 15:50:00,79.0,79.06,78.97,79.02,69904.0,69.5482,69.6011,69.5218,69.5659,69904.0
2018-06-27 15:55:00,79.02,79.08,78.85,78.87,180203.0,69.5659,69.6187,69.4162,69.4338,180203.0
2018-06-28 09:30:00,78.6,78.85,78.45,78.81,50564.0,69.1961,69.4162,69.0641,69.381,50564.0
2018-06-28 09:35:00,78.8,79.04,78.78,78.94,22312.0,69.3722,69.5835,69.3546,69.4954,22312.0
2018-06-28 09:40:00,78.95,78.98,78.7,78.7,23715.0,69.5042,69.5306,69.2841,69.2841,23715.0
2018-06-28 09:45:00,78.66,78.7,78.59,78.63,7333.0,69.2489,69.2841,69.1873,69.2225,7333.0
2018-06-28 09:50:00,78.66,78.87,78.64,78.87,11573.0,69.2489,69.4338,69.2313,69.4338,11573.0
2018-06-28 09:55:00,78.86,78.96,78.85,78.85,12363.0,69.425,69.513,69.4162,69.4162,12363.0
2018-06-28 10:00:00,78.87,78.87,78.63,78.71,16734.0,69.4338,69.4338,69.2225,69.2929,16734.0
2018-06-28 10:05:00,78.69,78.87,78.66,78.73,25863.0,69.2753,69.4338,69.2489,69.3106,25863.0
2018-06-28 10:10:00,78.75,78.77,78.58,78.64,11030.0,69.3282,69.3458,69.1785,69.2313,11030.0
2018-06-28 10:15:00,78.63,78.66,78.56,78.64,14311.0,69.2225,69.2489,69.1609,69.2313,14311.0
2018-06-28 10:20:00,78.66,78.8,78.64,78.76,8884.0,69.2489,69.3722,69.2313,69.337,8884.0
2018-06-28 10:25:00,78.76,78.83,78.6,78.63,9080.0,69.337,69.3986,69.1961,69.2225,9080.0
2018-06-28 10:30:00,78.61,78.63,78.42,78.42,7391.0,69.2049,69.2225,69.0376,69.0376,7391.0
2018-06-28 10:35:00,78.44,78.49,78.37,78.47,24157.0,69.0552,69.0993,68.9936,69.0817,24157.0
2018-06-28 10:40:00,78.47,78.55,78.4,78.51,7442.0,69.0817,69.1521,69.02,69.1169,7442.0
2018-06-28 10:45:00,78.54,78.54,78.37,78.39,10305.0,69.1433,69.1433,68.9936,69.0112,10305.0
2018-06-28 10:50:00,78.38,78.49,78.28,78.4,24570.0,69.0024,69.0993,68.9144,69.02,24570.0
2018-06-28 10:55:00,78.4,78.56,78.39,78.52,10398.0,69.02,69.1609,69.0112,69.1257,10398.0
2018-06-28 11:00:00,78.51,78.52,78.38,78.41,15225.0,69.1169,69.1257,69.0024,69.0288,15225.0
2018-06-28 11:05:00,78.43,78.46,78.39,78.45,12975.0,69.0464,69.0729,69.0112,69.0641,12975.0
2018-06-28 11:10:00,78.45,78.46,78.2,78.26,12411.0,69.0641,69.0729,68.844,68.8968,12411.0
2018-06-28 11:15:00,78.25,78.29,78.2,78.24,31210.0,68.888,68.9232,68.844,68.8792,31210.0
2018-06-28 11:20:00,78.23,78.25,78.15,78.24,10733.0,68.8704,68.888,68.7999,68.8792,10733.0
2018-06-28 11:25:00,78.26,78.34,78.25,78.3,9801.0,68.8968,68.9672,68.888,68.932,9801.0
2018-06-28 11:30:00,78.32,78.35,78.15,78.16,22108.0,68.9496,68.976,68.7999,68.8087,22108.0
2018-06-28 11:35:00,78.14,78.18,78.08,78.15,13770.0,68.7911,68.8264,68.7383,68.7999,13770.0
2018-06-28 11:40:00,78.15,78.22,78.13,78.19,31404.0,68.7999,68.8616,68.7823,68.8352,31404.0
2018-06-28 11:45:00,78.18,78.18,77.97,78.04,58983.0,68.8264,68.8264,68.6415,68.7031,58983.0
2018-06-28 11:50:00,78.04,78.1,78.04,78.08,16723.0,68.7031,68.7559,68.7031,68.7383,16723.0
2018-06-28 11:55:00,78.09,78.2,78.08,78.17,8161.0,68.7471,68.844,68.7383,68.8176,8161.0
2018-06-28 12:00:00,78.22,78.22,78.16,78.2,9993.0,68.8616,68.8616,68.8087,68.844,9993.0
2018-06-28 12:05:00,78.2,78.25,78.06,78.07,22736.0,68.844,68.888,68.7207,68.7295,22736.0
2018-06-28 12:10:00,78.08,78.08,77.99,78.03,15282.0,68.7383,68.7383,68.6591,68.6943,15282.0
2018-06-28 12:15:00,78.02,78.04,77.99,78.02,9831.0,68.6855,68.7031,68.6591,68.6855,9831.0
2018-06-28 12:20:00,78.02,78.02,77.75,77.76,19536.0,68.6855,68.6855,68.4478,68.4566,19536.0
2018-06-28 12:25:00,77.75,77.86,77.73,77.85,24373.0,68.4478,68.5446,68.4302,68.5358,24373.0
2018-06-28 12:30:00,77.86,77.89,77.82,77.83,8103.0,68.5446,68.5711,68.5094,68.5182,8103.0
2018-06-28 12:35:00,77.84,77.86,77.79,77.86,11148.0,68.527,68.5446,68.483,68.5446,11148.0
2018-06-28 12:40:00,77.84,77.87,77.82,77.87,11079.0,68.527,68.5534,68.5094,68.5534,11079.0
2018-06-28 12:45:00,77.87,77.87,77.79,77.81,12548.0,68.5534,68.5534,68.483,68.5006,12548.0
2018-06-28 12:50:00,77.81,77.92,77.81,77.91,14678.0,68.5006,68.5975,68.5006,68.5887,14678.0
2018-06-28 12:55:00,77.9,77.91,77.86,77.86,15884.0,68.5799,68.5887,68.5446,68.5446,15884.0
2018-06-28 13:00:00,77.85,77.86,77.78,77.78,15548.0,68.5358,68.5446,68.4742,68.4742,15548.0
2018-06-28 13:05:00,77.78,77.8,77.65,77.7,24653.0,68.4742,68.4918,68.3598,68.4038,24653.0
2018-06-28 13:10:00,77.7,77.7,77.63,77.68,14101.0,68.4038,68.4038,68.3422,68.3862,14101.0
2018-06-28 13:15:00,77.67,77.72,77.62,77.65,17114.0,68.3774,68.4214,68.3334,68.3598,17114.0
2018-06-28 13:20:00,77.65,77.75,77.64,77.72,12421.0,68.3598,68.4478,68.351,68.4214,12421.0
2018-06-28 13:25:00,77.72,77.75,77.71,77.75,18942.0,68.4214,68.4478,68.4126,68.4478,18942.0
2018-06-28 13:30:00,77.76,77.8,77.72,77.79,18079.0,68.4566,68.4918,68.4214,68.483,18079.0
2018-06-28 13:35:00,77.78,77.81,77.75,77.75,10650.0,68.4742,68.5006,68.4478,68.4478,10650.0
2018-06-28 13:40:00,77.76,77.76,77.64,77.64,30524.0,68.4566,68.4566,68.351,68.351,30524.0
2018-06-28 13:45:00,77.64,77.71,77.43,77.67,104111.0,68.351,68.4126,68.1661,68.3774,104111.0
2018-06-28 13:50:00,77.66,77.78,77.62,77.78,32237.0,68.3686,68.4742,68.3334,68.4742,32237.0
2018-06-28 13:55:00,77.78,77.84,77.77,77.83,23551.0,68.4742,68.527,68.4654,68.5182,23551.0
2018-06-28 14:00:00,77.83,77.95,77.82,77.93,10159.0,68.5182,68.6239,68.5094,68.6063,10159.0
2018-06-28 14:05:00,77.93,77.94,77.82,77.84,11361.0,68.6063,68.6151,68.5094,68.527,11361.0
2018-06-28 14:10:00,77.84,77.84,77.79,77.79,12763.0,68.527,68.527,68.483,68.483,12763.0
2018-06-28 14:15:00,77.79,77.87,77.76,77.85,12858.0,68.483,68.5534,68.4566,68.5358,12858.0
2018-06-28 14:20:00,77.87,78.05,77.87,78.01,9297.0,68.5534,68.7119,68.5534,68.6767,9297.0
2018-06-28 14:25:00,78.02,78.03,77.98,78.0,8627.0,68.6855,68.6943,68.6503,68.6679,8627.0
2018-06-28 14:30:00,77.99,78.0,77.96,77.97,7991.0,68.6591,68.6679,68.6327,68.6415,7991.0
2018-06-28 14:35:00,77.95,78.0,77.94,77.96,5314.0,68.6239,68.6679,68.6151,68.6327,5314.0
2018-06-28 14:40:00,77.96,78.03,77.96,78.01,6498.0,68.6327,68.6943,68.6327,68.6767,6498.0
2018-06-28 14:45:00,78.01,78.1,78.0,78.09,33315.0,68.6767,68.7559,68.6679,68.7471,33315.0
2018-06-28 14:50:00,78.09,78.18,78.07,78.14,12131.0,68.7471,68.8264,68.7295,68.7911,12131.0
2018-06-28 14:55:00,78.13,78.23,78.11,78.22,8786.0,68.7823,68.8704,68.7647,68.8616,8786.0
2018-06-28 15:00:00,78.24,78.25,78.2,78.2,10397.0,68.8792,68.888,68.844,68.844,10397.0
2018-06-28 15:05:00,78.21,78.29,78.21,78.26,9345.0,68.8528,68.9232,68.8528,68.8968,9345.0
2018-06-28 15:10:00,78.26,78.3,78.24,78.3,10766.0,68.8968,68.932,68.8792,68.932,10766.0
2018-06-28 15:15:00,78.29,78.31,78.27,78.31,9759.0,68.9232,68.9408,68.9056,68.9408,9759.0
2018-06-28 15:20:00,78.31,78.31,78.26,78.29,21255.0,68.9408,68.9408,68.8968,68.9232,21255.0
2018-06-28 15:25:00,78.3,78.33,78.22,78.22,18549.0,68.932,68.9584,68.8616,68.8616,18549.0
2018-06-28 15:30:00,78.22,78.22,78.09,78.09,24760.0,68.8616,68.8616,68.7471,68.7471,24760.0
2018-06-28 15:35:00,78.08,78.09,78.02,78.02,31021.0,68.7383,68.7471,68.6855,68.6855,31021.0
2018-06-28 15:40:00,78.01,78.01,77.88,77.93,40064.0,68.6767,68.6767,68.5622,68.6063,40064.0
2018-06-28 15:45:00,77.92,77.96,77.9,77.92,53847.0,68.5975,68.6327,68.5799,68.5975,53847.0
2018-06-28 15:50:00,77.91,77.94,77.87,77.89,77644.0,68.5887,68.6151,68.5534,68.5711,77644.0
2018-06-28 15:55:00,77.89,77.92,77.85,77.9,147915.0,68.5711,68.5975,68.5358,68.5799,147915.0
2018-06-29 09:30:00,78.05,78.13,77.92,77.97,15051.0,68.7119,68.7823,68.5975,68.6415,15051.0
2018-06-29 09:35:00,77.96,78.02,77.92,77.98,21500.0,68.6327,68.6855,68.5975,68.6503,21500.0
2018-06-29 09:40:00,77.96,78.03,77.91,78.0,9275.0,68.6327,68.6943,68.5887,68.6679,9275.0
2018-06-29 09:45:00,78.03,78.07,77.88,77.96,49364.0,68.6943,68.7295,68.5622,68.6327,49364.0
2018-06-29 09:50:00,77.94,78.02,77.73,77.82,28445.0,68.6151,68.6855,68.4302,68.5094,28445.0
2018-06-29 09:55:00,77.86,78.33,77.85,78.11,11401.0,68.5446,68.9584,68.5358,68.7647,11401.0
2018-06-29 10:00:00,78.17,78.17,78.02,78.04,23715.0,68.8176,68.8176,68.6855,68.7031,23715.0
2018-06-29 10:05:00,78.04,78.17,78.03,78.15,25239.0,68.7031,68.8176,68.6943,68.7999,25239.0
2018-06-29 10:10:00,78.16,78.17,78.02,78.07,51210.0,68.8087,68.8176,68.6855,68.7295,51210.0
2018-06-29 10:15:00,78.07,78.14,78.04,78.08,12109.0,68.7295,68.7911,68.7031,68.7383,12109.0
2018-06-29 10:20:00,78.09,78.21,78.04,78.05,40712.0,68.7471,68.8528,68.7031,68.7119,40712.0
2018-06-29 10:25:00,78.04,78.11,78.01,78.11,9697.0,68.7031,68.7647,68.6767,68.7647,9697.0
2018-06-29 10:30:00,78.1,78.3,78.05,78.28,11044.0,68.7559,68.932,68.7119,68.9144,11044.0
2018-06-29 10:35:00,78.29,78.39,78.29,78.36,13429.0,68.9232,69.0112,68.9232,68.9848,13429.0
2018-06-29 10:40:00,78.38,78.39,78.26,78.27,15800.0,69.0024,69.0112,68.8968,68.9056,15800.0
2018-06-29 10:45:00,78.29,78.31,78.23,78.31,42916.0,68.9232,68.9408,68.8704,68.9408,42916.0
2018-06-29 10:50:00,78.31,78.34,78.24,78.34,16179.0,68.9408,68.9672,68.8792,68.9672,16179.0
2018-06-29 10:55:00,78.35,78.59,78.35,78.58,20260.0,68.976,69.1873,68.976,69.1785,20260.0
2018-06-29 11:00:00,78.58,78.65,78.55,78.55,17807.0,69.1785,69.2401,69.1521,69.1521,17807.0
2018-06-29 11:05:00,78.55,78.58,78.48,78.54,16520.0,69.1521,69.1785,69.0905,69.1433,16520.0
2018-06-29 11:10:00,78.55,78.56,78.43,78.44,29005.0,69.1521,69.1609,69.0464,69.0552,29005.0
2018-06-29 11:15:00,78.45,78.45,78.31,78.31,27538.0,69.0641,69.0641,68.9408,68.9408,27538.0
2018-06-29 11:20:00,78.29,78.33,78.24,78.33,15073.0,68.9232,68.9584,68.8792,68.9584,15073.0
2018-06-29 11:25:00,78.34,78.4,78.17,78.3,52683.0,68.9672,69.02,68.8176,68.932,52683.0
2018-06-29 11:30:00,78.32,78.4,78.32,78.35,29144.0,68.9496,69.02,68.9496,68.976,29144.0
2018-06-29 11:35:00,78.35,78.4,78.23,78.33,48302.0,68.976,69.02,68.8704,68.9584,48302.0
2018-06-29 11:40:00,78.35,78.43,78.3,78.4,44803.0,68.976,69.0464,68.932,69.02,44803.0
2018-06-29 11:45:00,78.4,78.62,78.4,78.62,22646.0,69.02,69.2137,69.02,69.2137,22646.0
2018-06-29 11:50:00,78.62,78.68,78.6,78.67,46334.0,69.2137,69.2665,69.1961,69.2577,46334.0
2018-06-29 11:55:00,78.67,78.77,78.67,78.68,21707.0,69.2577,69.3458,69.2577,69.2665,21707.0
2018-06-29 12:00:00,78.69,78.71,78.61,78.66,36006.0,69.2753,69.2929,69.2049,69.2489,36006.0
2018-06-29 12:05:00,78.66,78.77,78.65,78.72,42659.0,69.2489,69.3458,69.2401,69.3017,42659.0
2018-06-29 12:10:00,78.72,78.72,78.54,78.66,33153.0,69.3017,69.3017,69.1433,69.2489,33153.0
2018-06-29 12:15:00,78.66,78.8,78.66,78.76,13827.0,69.2489,69.3722,69.2489,69.337,13827.0
2018-06-29 12:20:00,78.76,78.83,78.76,78.83,7131.0,69.337,69.3986,69.337,69.3986,7131.0
2018-06-29 12:25:00,78.82,78.85,78.76,78.8,10755.0,69.3898,69.4162,69.337,69.3722,10755.0
2018-06-29 12:30:00,78.8,78.82,78.77,78.8,13261.0,69.3722,69.3898,69.3458,69.3722,13261.0
2018-06-29 12:35:00,78.8,78.82,78.76,78.76,8224.0,69.3722,69.3898,69.337,69.337,8224.0
2018-06-29 12:40:00,78.76,78.77,78.74,78.74,7968.0,69.337,69.3458,69.3194,69.3194,7968.0
2018-06-29 12:45:00,78.74,78.74,78.64,78.64,6686.0,69.3194,69.3194,69.2313,69.2313,6686.0
2018-06-29 12:50:00,78.61,78.62,78.53,78.53,8926.0,69.2049,69.2137,69.1345,69.1345,8926.0
2018-06-29 12:55:00,78.52,78.54,78.45,78.45,14783.0,69.1257,69.1433,69.0641,69.0641,14783.0
2018-06-29 13:00:00,78.45,78.55,78.45,78.55,11078.0,69.0641,69.1521,69.0641,69.1521,11078.0
2018-06-29 13:05:00,78.55,78.57,78.53,78.53,11325.0,69.1521,69.1697,69.1345,69.1345,11325.0
2018-06-29 13:10:00,78.54,78.58,78.53,78.56,5852.0,69.1433,69.1785,69.1345,69.1609,5852.0
2018-06-29 13:15:00,78.56,78.6,78.56,78.57,9300.0,69.1609,69.1961,69.1609,69.1697,9300.0
2018-06-29 13:20:00,78.57,78.58,78.56,78.56,4900.0,69.1697,69.1785,69.1609,69.1609,4900.0
2018-06-29 13:25:00,78.57,78.58,78.53,78.55,8544.0,69.1697,69.1785,69.1345,69.1521,8544.0
2018-06-29 13:30:00,78.55,78.58,78.52,78.57,57827.0,69.1521,69.1785,69.1257,69.1697,57827.0
2018-06-29 13:35:00,78.59,78.66,78.59,78.64,12438.0,69.1873,69.2489,69.1873,69.2313,12438.0
2018-06-29 13:40:00,78.64,78.71,78.64,78.71,9628.0,69.2313,69.2929,69.2313,69.2929,9628.0
2018-06-29 13:45:00,78.7,78.76,78.7,78.72,13160.0,69.2841,69.337,69.2841,69.3017,13160.0
2018-06-29 13:50:00,78.73,78.75,78.72,78.75,8681.0,69.3106,69.3282,69.3017,69.3282,8681.0
2018-06-29 13:55:00,78.74,78.76,78.72,78.72,7327.0,69.3194,69.337,69.3017,69.3017,7327.0
2018-06-29 14:00:00,78.71,78.72,78.65,78.67,10860.0,69.2929,69.3017,69.2401,69.2577,10860.0
2018-06-29 14:05:00,78.66,78.66,78.6,78.62,14194.0,69.2489,69.2489,69.1961,69.2137,14194.0
2018-06-29 14:10:00,78.63,78.65,78.59,78.61,8852.0,69.2225,69.2401,69.1873,69.2049,8852.0
2018-06-29 14:15:00,78.61,78.63,78.57,78.63,9606.0,69.2049,69.2225,69.1697,69.2225,9606.0
2018-06-29 14:20:00,78.62,78.63,78.59,78.63,9342.0,69.2137,69.2225,69.1873,69.2225,9342.0
2018-06-29 14:25:00,78.62,78.65,78.6,78.63,11433.0,69.2137,69.2401,69.1961,69.2225,11433.0
2018-06-29 14:30:00,78.63,78.66,78.6,78.61,11895.0,69.2225,69.2489,69.1961,69.2049,11895.0
2018-06-29 14:35:00,78.61,78.63,78.54,78.55,13369.0,69.2049,69.2225,69.1433,69.1521,13369.0
2018-06-29 14:40:00,78.54,78.58,78.51,78.56,10439.0,69.1433,69.1785,69.1169,69.1609,10439.0
2018-06-29 14:45:00,78.57,78.65,78.57,78.65,9576.0,69.1697,69.2401,69.1697,69.2401,9576.0
2018-06-29 14:50:00,78.65,78.66,78.64,78.64,14868.0,69.2401,69.2489,69.2313,69.2313,14868.0
2018-06-29 14:55:00,78.65,78.73,78.65,78.72,14411.0,69.2401,69.3106,69.2401,69.3017,14411.0
2018-06-29 15:00:00,78.74,78.78,78.74,78.77,14017.0,69.3194,69.3546,69.3194,69.3458,14017.0
2018-06-29 15:05:00,78.77,78.78,78.68,78.71,13197.0,69.3458,69.3546,69.2665,69.2929,13197.0
2018-06-29 15:10:00,78.72,78.72,78.66,78.69,19630.0,69.3017,69.3017,69.2489,69.2753,19630.0
2018-06-29 15:15:00,78.68,78.7,78.65,78.65,26968.0,69.2665,69.2841,69.2401,69.2401,26968.0
2018-06-29 15:20:00,78.65,78.66,78.53,78.58,23841.0,69.2401,69.2489,69.1345,69.1785,23841.0
2018-06-29 15:25:00,78.58,78.62,78.55,78.56,14841.0,69.1785,69.2137,69.1521,69.1609,14841.0
2018-06-29 15:30:00,78.56,78.57,78.49,78.53,30413.0,69.1609,69.1697,69.0993,69.1345,30413.0
2018-06-29 15:35:00,78.53,78.55,78.48,78.5,27188.0,69.1345,69.1521,69.0905,69.1081,27188.0
2018-06-29 15:40:00,78.5,78.52,78.47,78.47,27521.0,69.1081,69.1257,69.0817,69.0817,27521.0
2018-06-29 15:45:00,78.46,78.5,78.38,78.42,60824.0,69.0729,69.1081,69.0024,69.0376,60824.0
2018-06-29 15:50:00,78.41,78.48,78.35,78.45,72964.0,69.0288,69.0905,68.976,69.0641,72964.0
2018-06-29 15:55:00,78.45,78.45,78.21,78.25,249735.0,69.0641,69.0641,68.8528,68.888,249735.0
2018-07-02 09:30:00,77.52,77.74,77.29,77.37,39476.0,68.2453,68.439,68.0428,68.1133,39476.0
2018-07-02 09:35:00,77.37,77.45,77.09,77.34,25147.0,68.1133,68.1837,67.8668,68.0869,25147.0
2018-07-02 09:40:00,77.33,77.61,77.32,77.51,10449.0,68.0781,68.3246,68.0692,68.2365,10449.0
2018-07-02 09:45:00,77.5,77.55,77.27,77.29,23540.0,68.2277,68.2717,68.0252,68.0428,23540.0
2018-07-02 09:50:00,77.25,77.53,77.22,77.48,27881.0,68.0076,68.2541,67.9812,68.2101,27881.0
2018-07-02 09:55:00,77.48,77.6,77.45,77.6,16116.0,68.2101,68.3157,68.1837,68.3157,16116.0
2018-07-02 10:00:00,77.59,77.79,77.56,77.69,26630.0,68.3069,68.483,68.2805,68.395,26630.0
2018-07-02 10:05:00,77.7,77.71,77.41,77.48,13900.0,68.4038,68.4126,68.1485,68.2101,13900.0
2018-07-02 10:10:00,77.48,77.5,77.32,77.32,15636.0,68.2101,68.2277,68.0692,68.0692,15636.0
2018-07-02 10:15:00,77.33,77.44,77.28,77.44,10710.0,68.0781,68.1749,68.034,68.1749,10710.0
2018-07-02 10:20:00,77.42,77.45,77.38,77.45,8347.0,68.1573,68.1837,68.1221,68.1837,8347.0
2018-07-02 10:25:00,77.46,77.52,77.36,77.38,11011.0,68.1925,68.2453,68.1045,68.1221,11011.0
2018-07-02 10:30:00,77.44,77.51,77.43,77.51,11813.0,68.1749,68.2365,68.1661,68.2365,11813.0
2018-07-02 10:35:00,77.5,77.72,77.49,77.72,20943.0,68.2277,68.4214,68.2189,68.4214,20943.0
2018-07-02 10:40:00,77.71,77.85,77.66,77.81,13923.0,68.4126,68.5358,68.3686,68.5006,13923.0
2018-07-02 10:45:00,77.81,77.83,77.73,77.78,9539.0,68.5006,68.5182,68.4302,68.4742,9539.0
2018-07-02 10:50:00,77.8,77.82,77.75,77.77,10379.0,68.4918,68.5094,68.4478,68.4654,10379.0
2018-07-02 10:55:00,77.75,77.82,77.74,77.78,10096.0,68.4478,68.5094,68.439,68.4742,10096.0
2018-07-02 11:00:00,77.78,77.86,77.78,77.82,15021.0,68.4742,68.5446,68.4742,68.5094,15021.0
2018-07-02 11:05:00,77.82,77.82,77.7,77.75,13356.0,68.5094,68.5094,68.4038,68.4478,13356.0
2018-07-02 11:10:00,77.75,77.75,77.6,77.61,25026.0,68.4478,68.4478,68.3157,68.3246,25026.0
2018-07-02 11:15:00,77.62,77.77,77.62,77.77,11486.0,68.3334,68.4654,68.3334,68.4654,11486.0
2018-07-02 11:20:00,77.77,77.82,77.73,77.82,11394.0,68.4654,68.5094,68.4302,68.5094,11394.0
2018-07-02 11:25:00,77.82,77.84,77.8,77.81,11729.0,68.5094,68.527,68.4918,68.5006,11729.0
2018-07-02 11:30:00,77.8,77.8,77.78,77.79,14851.0,68.4918,68.4918,68.4742,68.483,14851.0
2018-07-02 11:35:00,77.8,77.82,77.76,77.78,16686.0,68.4918,68.5094,68.4566,68.4742,16686.0
2018-07-02 11:40:00,77.77,77.78,77.67,77.67,7894.0,68.4654,68.4742,68.3774,68.3774,7894.0
2018-07-02 11:45:00,77.67,77.75,77.64,77.65,9863.0,68.3774,68.4478,68.351,68.3598,9863.0
2018-07-02 11:50:00,77.67,77.75,77.67,77.75,4817.0,68.3774,68.4478,68.3774,68.4478,4817.0
2018-07-02 11:55:00,77.75,77.79,77.69,77.71,9012.0,68.4478,68.483,68.395,68.4126,9012.0
2018-07-02 12:00:00,77.71,77.71,77.62,77.62,6629.0,68.4126,68.4126,68.3334,68.3334,6629.0
2018-07-02 12:05:00,77.61,77.66,77.58,77.66,8721.0,68.3246,68.3686,68.2981,68.3686,8721.0
2018-07-02 12:10:00,77.66,77.71,77.61,77.61,10584.0,68.3686,68.4126,68.3246,68.3246,10584.0
2018-07-02 12:15:00,77.6,77.6,77.5,77.5,8474.0,68.3157,68.3157,68.2277,68.2277,8474.0
2018-07-02 12:20:00,77.52,77.6,77.52,77.6,8303.0,68.2453,68.3157,68.2453,68.3157,8303.0
2018-07-02 12:25:00,77.58,77.59,77.53,77.59,7454.0,68.2981,68.3069,68.2541,68.3069,7454.0
2018-07-02 12:30:00,77.59,77.67,77.57,77.66,6222.0,68.3069,68.3774,68.2893,68.3686,6222.0
2018-07-02 12:35:00,77.67,77.73,77.67,77.67,8077.0,68.3774,68.4302,68.3774,68.3774,8077.0
2018-07-02 12:40:00,77.66,77.66,77.59,77.59,5641.0,68.3686,68.3686,68.3069,68.3069,5641.0
2018-07-02 12:45:00,77.6,77.67,77.6,77.66,8666.0,68.3157,68.3774,68.3157,68.3686,8666.0
2018-07-02 12:50:00,77.68,77.68,77.61,77.62,7365.0,68.3862,68.3862,68.3246,68.3334,7365.0
2018-07-02 12:55:00,77.6,77.64,77.6,77.61,7264.0,68.3157,68.351,68.3157,68.3246,7264.0
2018-07-02 13:00:00,77.6,77.63,77.59,77.59,7997.0,68.3157,68.3422,68.3069,68.3069,7997.0
2018-07-02 13:05:00,77.59,77.59,77.42,77.46,10188.0,68.3069,68.3069,68.1573,68.1925,10188.0
2018-07-02 13:10:00,77.46,77.46,77.41,77.46,9522.0,68.1925,68.1925,68.1485,68.1925,9522.0
2018-07-02 13:15:00,77.46,77.49,77.42,77.49,10295.0,68.1925,68.2189,68.1573,68.2189,10295.0
2018-07-02 13:20:00,77.49,77.56,77.49,77.55,10183.0,68.2189,68.2805,68.2189,68.2717,10183.0
2018-07-02 13:25:00,77.54,77.56,77.49,77.49,9921.0,68.2629,68.2805,68.2189,68.2189,9921.0
2018-07-02 13:30:00,77.48,77.58,77.48,77.58,11351.0,68.2101,68.2981,68.2101,68.2981,11351.0
2018-07-02 13:35:00,77.58,77.69,77.58,77.67,13212.0,68.2981,68.395,68.2981,68.3774,13212.0
2018-07-02 13:40:00,77.68,77.73,77.67,77.72,7600.0,68.3862,68.4302,68.3774,68.4214,7600.0
2018-07-02 13:45:00,77.73,77.79,77.72,77.78,8701.0,68.4302,68.483,68.4214,68.4742,8701.0
2018-07-02 13:50:00,77.78,77.81,77.77,77.8,10387.0,68.4742,68.5006,68.4654,68.4918,10387.0
2018-07-02 13:55:00,77.8,77.84,77.8,77.83,16583.0,68.4918,68.527,68.4918,68.5182,16583.0
2018-07-02 14:00:00,77.83,77.87,77.82,77.87,10825.0,68.5182,68.5534,68.5094,68.5534,10825.0
2018-07-02 14:05:00,77.88,77.96,77.87,77.91,21834.0,68.5622,68.6327,68.5534,68.5887,21834.0
2018-07-02 14:10:00,77.91,77.91,77.85,77.87,14580.0,68.5887,68.5887,68.5358,68.5534,14580.0
2018-07-02 14:15:00,77.88,77.94,77.88,77.94,11218.0,68.5622,68.6151,68.5622,68.6151,11218.0
2018-07-02 14:20:00,77.94,77.95,77.89,77.89,9546.0,68.6151,68.6239,68.5711,68.5711,9546.0
2018-07-02 14:25:00,77.9,77.92,77.88,77.9,7746.0,68.5799,68.5975,68.5622,68.5799,7746.0
2018-07-02 14:30:00,77.91,77.93,77.85,77.85,9455.0,68.5887,68.6063,68.5358,68.5358,9455.0
2018-07-02 14:35:00,77.86,77.86,77.83,77.85,9299.0,68.5446,68.5446,68.5182,68.5358,9299.0
2018-07-02 14:40:00,77.86,77.87,77.83,77.86,10104.0,68.5446,68.5534,68.5182,68.5446,10104.0
2018-07-02 14:45:00,77.86,77.88,77.81,77.84,10422.0,68.5446,68.5622,68.5006,68.527,10422.0
2018-07-02 14:50:00,77.85,77.87,77.78,77.78,12861.0,68.5358,68.5534,68.4742,68.4742,12861.0
2018-07-02 14:55:00,77.78,77.79,77.75,77.76,8627.0,68.4742,68.483,68.4478,68.4566,8627.0
2018-07-02 15:00:00,77.75,77.8,77.73,77.75,9220.0,68.4478,68.4918,68.4302,68.4478,9220.0
2018-07-02 15:05:00,77.74,77.78,77.74,77.78,9069.0,68.439,68.4742,68.439,68.4742,9069.0
2018-07-02 15:10:00,77.78,77.85,77.78,77.8,14202.0,68.4742,68.5358,68.4742,68.4918,14202.0
2018-07-02 15:15:00,77.8,77.83,77.8,77.82,8816.0,68.4918,68.5182,68.4918,68.5094,8816.0
2018-07-02 15:20:00,77.83,77.94,77.83,77.94,10664.0,68.5182,68.6151,68.5182,68.6151,10664.0
2018-07-02 15:25:00,77.94,77.95,77.9,77.93,17142.0,68.6151,68.6239,68.5799,68.6063,17142.0
2018-07-02 15:30:00,77.93,77.97,77.9,77.97,18189.0,68.6063,68.6415,68.5799,68.6415,18189.0
2018-07-02 15:35:00,77.97,78.05,77.95,78.04,32237.0,68.6415,68.7119,68.6239,68.7031,32237.0
2018-07-02 15:40:00,78.04,78.05,77.98,78.03,26505.0,68.7031,68.7119,68.6503,68.6943,26505.0
2018-07-02 15:45:00,78.03,78.08,78.0,78.06,38407.0,68.6943,68.7383,68.6679,68.7207,38407.0
2018-07-02 15:50:00,78.07,78.11,78.06,78.1,45066.0,68.7295,68.7647,68.7207,68.7559,45066.0
2018-07-02 15:55:00,78.11,78.15,78.05,78.09,127830.0,68.7647,68.7999,68.7119,68.7471,127830.0
2018-07-03 09:30:00,78.22,78.5,78.17,78.2,20465.0,68.8616,69.1081,68.8176,68.844,20465.0
2018-07-03 09:35:00,78.2,78.25,78.13,78.19,24090.0,68.844,68.888,68.7823,68.8352,24090.0
2018-07-03 09:40:00,78.2,78.29,78.2,78.25,11316.0,68.844,68.9232,68.844,68.888,11316.0
2018-07-03 09:45:00,78.24,78.35,78.2,78.3,24000.0,68.8792,68.976,68.844,68.932,24000.0
2018-07-03 09:50:00,78.27,78.27,78.08,78.14,21132.0,68.9056,68.9056,68.7383,68.7911,21132.0
2018-07-03 09:55:00,78.11,78.22,78.1,78.2,18410.0,68.7647,68.8616,68.7559,68.844,18410.0
2018-07-03 10:00:00,78.21,78.27,78.15,78.27,15053.0,68.8528,68.9056,68.7999,68.9056,15053.0
2018-07-03 10:05:00,78.26,78.31,78.22,78.23,7800.0,68.8968,68.9408,68.8616,68.8704,7800.0
2018-07-03 10:10:00,78.24,78.26,78.18,78.23,11181.0,68.8792,68.8968,68.8264,68.8704,11181.0
2018-07-03 10:15:00,78.25,78.25,78.15,78.2,8287.0,68.888,68.888,68.7999,68.844,8287.0
2018-07-03 10:20:00,78.2,78.24,78.17,78.22,10198.0,68.844,68.8792,68.8176,68.8616,10198.0
2018-07-03 10:25:00,78.22,78.22,78.14,78.14,12187.0,68.8616,68.8616,68.7911,68.7911,12187.0
2018-07-03 10:30:00,78.13,78.13,78.09,78.13,11001.0,68.7823,68.7823,68.7471,68.7823,11001.0
2018-07-03 10:35:00,78.14,78.2,78.1,78.14,19713.0,68.7911,68.844,68.7559,68.7911,19713.0
2018-07-03 10:40:00,78.16,78.3,78.16,78.29,13673.0,68.8087,68.932,68.8087,68.9232,13673.0
2018-07-03 10:45:00,78.29,78.32,78.19,78.19,27020.0,68.9232,68.9496,68.8352,68.8352,27020.0
2018-07-03 10:50:00,78.18,78.2,78.13,78.18,17730.0,68.8264,68.844,68.7823,68.8264,17730.0
2018-07-03 10:55:00,78.15,78.17,78.11,78.14,11141.0,68.7999,68.8176,68.7647,68.7911,11141.0
2018-07-03 11:00:00,78.14,78.25,78.14,78.25,19536.0,68.7911,68.888,68.7911,68.888,19536.0
2018-07-03 11:05:00,78.24,78.28,78.24,78.24,6077.0,68.8792,68.9144,68.8792,68.8792,6077.0
2018-07-03 11:10:00,78.25,78.35,78.25,78.3,13675.0,68.888,68.976,68.888,68.932,13675.0
2018-07-03 11:15:00,78.31,78.46,78.31,78.46,17736.0,68.9408,69.0729,68.9408,69.0729,17736.0
2018-07-03 11:20:00,78.45,78.51,78.35,78.36,18273.0,69.0641,69.1169,68.976,68.9848,18273.0
2018-07-03 11:25:00,78.37,78.47,78.37,78.42,17898.0,68.9936,69.0817,68.9936,69.0376,17898.0
2018-07-03 11:30:00,78.4,78.5,78.38,78.44,46953.0,69.02,69.1081,69.0024,69.0552,46953.0
2018-07-03 11:35:00,78.44,78.47,78.36,78.37,19408.0,69.0552,69.0817,68.9848,68.9936,19408.0
2018-07-03 11:40:00,78.37,78.45,78.36,78.38,23036.0,68.9936,69.0641,68.9848,69.0024,23036.0
2018-07-03 11:45:00,78.38,78.39,78.27,78.27,6839.0,69.0024,69.0112,68.9056,68.9056,6839.0
2018-07-03 11:50:00,78.27,78.28,78.18,78.2,8364.0,68.9056,68.9144,68.8264,68.844,8364.0
2018-07-03 11:55:00,78.2,78.28,78.2,78.28,12267.0,68.844,68.9144,68.844,68.9144,12267.0
2018-07-03 12:00:00,78.29,78.3,78.22,78.22,5650.0,68.9232,68.932,68.8616,68.8616,5650.0
2018-07-03 12:05:00,78.23,78.25,78.2,78.2,8645.0,68.8704,68.888,68.844,68.844,8645.0
2018-07-03 12:10:00,78.19,78.22,78.15,78.15,8010.0,68.8352,68.8616,68.7999,68.7999,8010.0
2018-07-03 12:15:00,78.16,78.19,78.14,78.19,11709.0,68.8087,68.8352,68.7911,68.8352,11709.0
2018-07-03 12:20:00,78.19,78.22,78.18,78.21,9772.0,68.8352,68.8616,68.8264,68.8528,9772.0
2018-07-03 12:25:00,78.21,78.24,78.19,78.2,9991.0,68.8528,68.8792,68.8352,68.844,9991.0
2018-07-03 12:30:00,78.2,78.21,78.11,78.13,14548.0,68.844,68.8528,68.7647,68.7823,14548.0
2018-07-03 12:35:00,78.12,78.17,78.09,78.09,16842.0,68.7735,68.8176,68.7471,68.7471,16842.0
2018-07-03 12:40:00,78.09,78.11,78.05,78.05,19504.0,68.7471,68.7647,68.7119,68.7119,19504.0
2018-07-03 12:45:00,78.04,78.04,77.98,77.98,34860.0,68.7031,68.7031,68.6503,68.6503,34860.0
2018-07-03 12:50:00,77.96,77.97,77.84,77.87,26769.0,68.6327,68.6415,68.527,68.5534,26769.0
2018-07-03 12:55:00,77.87,77.95,77.77,77.94,74766.0,68.5534,68.6239,68.4654,68.6151,74766.0
2018-07-05 09:30:00,78.11,78.17,78.03,78.04,19686.0,68.7647,68.8176,68.6943,68.7031,19686.0
2018-07-05 09:35:00,78.04,78.13,77.96,78.11,10560.0,68.7031,68.7823,68.6327,68.7647,10560.0
2018-07-05 09:40:00,78.12,78.12,78.01,78.04,7394.0,68.7735,68.7735,68.6767,68.7031,7394.0
2018-07-05 09:45:00,78.03,78.04,77.86,77.87,21403.0,68.6943,68.7031,68.5446,68.5534,21403.0
2018-07-05 09:50:00,77.91,77.95,77.84,77.88,17328.0,68.5887,68.6239,68.527,68.5622,17328.0
2018-07-05 09:55:00,77.86,77.93,77.76,77.76,17276.0,68.5446,68.6063,68.4566,68.4566,17276.0
2018-07-05 10:00:00,77.79,77.89,77.77,77.79,16288.0,68.483,68.5711,68.4654,68.483,16288.0
2018-07-05 10:05:00,77.78,77.86,77.71,77.86,13619.0,68.4742,68.5446,68.4126,68.5446,13619.0
2018-07-05 10:10:00,77.84,77.87,77.75,77.75,11646.0,68.527,68.5534,68.4478,68.4478,11646.0
2018-07-05 10:15:00,77.75,77.75,77.65,77.67,16389.0,68.4478,68.4478,68.3598,68.3774,16389.0
2018-07-05 10:20:00,77.68,77.78,77.63,77.77,15035.0,68.3862,68.4742,68.3422,68.4654,15035.0
2018-07-05 10:25:00,77.77,77.84,77.76,77.8,10636.0,68.4654,68.527,68.4566,68.4918,10636.0
2018-07-05 10:30:00,77.78,77.8,77.72,77.78,9166.0,68.4742,68.4918,68.4214,68.4742,9166.0
2018-07-05 10:35:00,77.78,77.79,77.74,77.76,7873.0,68.4742,68.483,68.439,68.4566,7873.0
2018-07-05 10:40:00,77.76,77.77,77.7,77.7,6917.0,68.4566,68.4654,68.4038,68.4038,6917.0
2018-07-05 10:45:00,77.69,77.75,77.67,77.67,12201.0,68.395,68.4478,68.3774,68.3774,12201.0
2018-07-05 10:50:00,77.66,77.66,77.54,77.57,13276.0,68.3686,68.3686,68.2629,68.2893,13276.0
2018-07-05 10:55:00,77.57,77.68,77.55,77.67,8663.0,68.2893,68.3862,68.2717,68.3774,8663.0
2018-07-05 11:00:00,77.67,77.69,77.57,77.62,16008.0,68.3774,68.395,68.2893,68.3334,16008.0
2018-07-05 11:05:00,77.63,77.65,77.59,77.62,10440.0,68.3422,68.3598,68.3069,68.3334,10440.0
2018-07-05 11:10:00,77.62,77.66,77.58,77.58,9510.0,68.3334,68.3686,68.2981,68.2981,9510.0
2018-07-05 11:15:00,77.58,77.58,77.47,77.51,16681.0,68.2981,68.2981,68.2013,68.2365,16681.0
2018-07-05 11:20:00,77.51,77.52,77.44,77.5,16697.0,68.2365,68.2453,68.1749,68.2277,16697.0
2018-07-05 11:25:00,77.47,77.53,77.47,77.5,18058.0,68.2013,68.2541,68.2013,68.2277,18058.0
2018-07-05 11:30:00,77.48,77.49,77.37,77.41,20109.0,68.2101,68.2189,68.1133,68.1485,20109.0
2018-07-05 11:35:00,77.42,77.55,77.42,77.53,11583.0,68.1573,68.2717,68.1573,68.2541,11583.0
2018-07-05 11:40:00,77.54,77.57,77.53,77.55,6996.0,68.2629,68.2893,68.2541,68.2717,6996.0
2018-07-05 11:45:00,77.55,77.68,77.54,77.68,8115.0,68.2717,68.3862,68.2629,68.3862,8115.0
2018-07-05 11:50:00,77.68,77.73,77.68,77.72,10039.0,68.3862,68.4302,68.3862,68.4214,10039.0
2018-07-05 11:55:00,77.71,77.73,77.67,77.67,6745.0,68.4126,68.4302,68.3774,68.3774,6745.0
2018-07-05 12:00:00,77.66,77.68,77.62,77.66,13214.0,68.3686,68.3862,68.3334,68.3686,13214.0
2018-07-05 12:05:00,77.66,77.73,77.66,77.73,10240.0,68.3686,68.4302,68.3686,68.4302,10240.0
2018-07-05 12:10:00,77.73,77.8,77.72,77.78,8347.0,68.4302,68.4918,68.4214,68.4742,8347.0
2018-07-05 12:15:00,77.79,77.8,77.76,77.78,7441.0,68.483,68.4918,68.4566,68.4742,7441.0
2018-07-05 12:20:00,77.77,77.78,77.64,77.68,14198.0,68.4654,68.4742,68.351,68.3862,14198.0
2018-07-05 12:25:00,77.69,77.7,77.62,77.64,6743.0,68.395,68.4038,68.3334,68.351,6743.0
2018-07-05 12:30:00,77.64,77.68,77.62,77.68,7543.0,68.351,68.3862,68.3334,68.3862,7543.0
2018-07-05 12:35:00,77.68,77.71,77.66,77.7,4146.0,68.3862,68.4126,68.3686,68.4038,4146.0
2018-07-05 12:40:00,77.7,77.75,77.7,77.73,7103.0,68.4038,68.4478,68.4038,68.4302,7103.0
2018-07-05 12:45:00,77.73,77.74,77.65,77.67,7143.0,68.4302,68.439,68.3598,68.3774,7143.0
2018-07-05 12:50:00,77.66,77.67,77.65,77.66,5600.0,68.3686,68.3774,68.3598,68.3686,5600.0
2018-07-05 12:55:00,77.66,77.67,77.64,77.67,10370.0,68.3686,68.3774,68.351,68.3774,10370.0
2018-07-05 13:00:00,77.66,77.77,77.66,77.75,9125.0,68.3686,68.4654,68.3686,68.4478,9125.0
2018-07-05 13:05:00,77.75,77.77,77.7,77.7,9542.0,68.4478,68.4654,68.4038,68.4038,9542.0
2018-07-05 13:10:00,77.7,77.71,77.66,77.67,12347.0,68.4038,68.4126,68.3686,68.3774,12347.0
2018-07-05 13:15:00,77.67,77.71,77.67,77.7,6076.0,68.3774,68.4126,68.3774,68.4038,6076.0
2018-07-05 13:20:00,77.7,77.74,77.68,77.74,8003.0,68.4038,68.439,68.3862,68.439,8003.0
2018-07-05 13:25:00,77.74,77.74,77.68,77.69,12380.0,68.439,68.439,68.3862,68.395,12380.0
2018-07-05 13:30:00,77.7,77.72,77.69,77.7,4188.0,68.4038,68.4214,68.395,68.4038,4188.0
2018-07-05 13:35:00,77.69,77.72,77.69,77.72,5904.0,68.395,68.4214,68.395,68.4214,5904.0
2018-07-05 13:40:00,77.71,77.73,77.69,77.69,7963.0,68.4126,68.4302,68.395,68.395,7963.0
2018-07-05 13:45:00,77.7,77.76,77.7,77.74,7753.0,68.4038,68.4566,68.4038,68.439,7753.0
2018-07-05 13:50:00,77.73,77.73,77.7,77.7,6796.0,68.4302,68.4302,68.4038,68.4038,6796.0
2018-07-05 13:55:00,77.7,77.72,77.69,77.7,8467.0,68.4038,68.4214,68.395,68.4038,8467.0
2018-07-05 14:00:00,77.71,77.81,77.69,77.69,13886.0,68.4126,68.5006,68.395,68.395,13886.0
2018-07-05 14:05:00,77.69,77.72,77.64,77.64,7890.0,68.395,68.4214,68.351,68.351,7890.0
2018-07-05 14:10:00,77.63,77.63,77.41,77.45,25670.0,68.3422,68.3422,68.1485,68.1837,25670.0
2018-07-05 14:15:00,77.45,77.57,77.42,77.57,6712.0,68.1837,68.2893,68.1573,68.2893,6712.0
2018-07-05 14:20:00,77.57,77.6,77.56,77.58,6976.0,68.2893,68.3157,68.2805,68.2981,6976.0
2018-07-05 14:25:00,77.59,77.64,77.59,77.63,6600.0,68.3069,68.351,68.3069,68.3422,6600.0
2018-07-05 14:30:00,77.62,77.63,77.59,77.59,7093.0,68.3334,68.3422,68.3069,68.3069,7093.0
2018-07-05 14:35:00,77.59,77.61,77.56,77.59,7356.0,68.3069,68.3246,68.2805,68.3069,7356.0
2018-07-05 14:40:00,77.59,77.62,77.55,77.57,9516.0,68.3069,68.3334,68.2717,68.2893,9516.0
2018-07-05 14:45:00,77.58,77.62,77.54,77.56,10679.0,68.2981,68.3334,68.2629,68.2805,10679.0
2018-07-05 14:50:00,77.56,77.59,77.55,77.58,10183.0,68.2805,68.3069,68.2717,68.2981,10183.0
2018-07-05 14:55:00,77.57,77.59,77.55,77.56,11202.0,68.2893,68.3069,68.2717,68.2805,11202.0
2018-07-05 15:00:00,77.57,77.71,77.57,77.71,15923.0,68.2893,68.4126,68.2893,68.4126,15923.0
2018-07-05 15:05:00,77.72,77.73,77.64,77.64,14741.0,68.4214,68.4302,68.351,68.351,14741.0
2018-07-05 15:10:00,77.63,77.69,77.62,77.69,10423.0,68.3422,68.395,68.3334,68.395,10423.0
2018-07-05 15:15:00,77.7,77.77,77.69,77.77,10895.0,68.4038,68.4654,68.395,68.4654,10895.0
2018-07-05 15:20:00,77.78,77.79,77.71,77.76,11273.0,68.4742,68.483,68.4126,68.4566,11273.0
2018-07-05 15:25:00,77.76,77.77,77.73,77.75,14140.0,68.4566,68.4654,68.4302,68.4478,14140.0
2018-07-05 15:30:00,77.75,77.75,77.62,77.71,21493.0,68.4478,68.4478,68.3334,68.4126,21493.0
2018-07-05 15:35:00,77.71,77.77,77.68,77.76,22448.0,68.4126,68.4654,68.3862,68.4566,22448.0
2018-07-05 15:40:00,77.75,77.79,77.71,77.71,18824.0,68.4478,68.483,68.4126,68.4126,18824.0
2018-07-05 15:45:00,77.7,77.73,77.68,77.72,33791.0,68.4038,68.4302,68.3862,68.4214,33791.0
2018-07-05 15:50:00,77.72,77.82,77.72,77.76,37071.0,68.4214,68.5094,68.4214,68.4566,37071.0
2018-07-05 15:55:00,77.77,77.77,77.68,77.76,96626.0,68.4654,68.4654,68.3862,68.4566,96626.0
2018-07-06 09:30:00,77.93,78.02,77.81,78.02,14443.0,68.6063,68.6855,68.5006,68.6855,14443.0
2018-07-06 09:35:00,78.03,78.03,77.84,77.86,22654.0,68.6943,68.6943,68.527,68.5446,22654.0
2018-07-06 09:40:00,77.89,77.95,77.82,77.89,16853.0,68.5711,68.6239,68.5094,68.5711,16853.0
2018-07-06 09:45:00,77.9,77.9,77.77,77.83,17314.0,68.5799,68.5799,68.4654,68.5182,17314.0
2018-07-06 09:50:00,77.83,78.02,77.81,78.01,13466.0,68.5182,68.6855,68.5006,68.6767,13466.0
2018-07-06 09:55:00,78.0,78.02,77.85,77.93,16535.0,68.6679,68.6855,68.5358,68.6063,16535.0
2018-07-06 10:00:00,77.95,78.11,77.95,78.06,20198.0,68.6239,68.7647,68.6239,68.7207,20198.0
2018-07-06 10:05:00,78.04,78.04,77.96,77.97,15476.0,68.7031,68.7031,68.6327,68.6415,15476.0
2018-07-06 10:10:00,77.99,78.02,77.91,78.02,7193.0,68.6591,68.6855,68.5887,68.6855,7193.0
2018-07-06 10:15:00,78.0,78.01,77.93,77.97,12018.0,68.6679,68.6767,68.6063,68.6415,12018.0
2018-07-06 10:20:00,77.98,77.98,77.88,77.92,6347.0,68.6503,68.6503,68.5622,68.5975,6347.0
2018-07-06 10:25:00,77.93,78.12,77.93,78.12,8153.0,68.6063,68.7735,68.6063,68.7735,8153.0
2018-07-06 10:30:00,78.11,78.12,78.0,78.04,15615.0,68.7647,68.7735,68.6679,68.7031,15615.0
2018-07-06 10:35:00,78.04,78.05,78.0,78.04,5316.0,68.7031,68.7119,68.6679,68.7031,5316.0
2018-07-06 10:40:00,78.04,78.13,77.99,78.0,12842.0,68.7031,68.7823,68.6591,68.6679,12842.0
2018-07-06 10:45:00,78.01,78.11,78.01,78.1,6948.0,68.6767,68.7647,68.6767,68.7559,6948.0
2018-07-06 10:50:00,78.11,78.14,78.08,78.13,9468.0,68.7647,68.7911,68.7383,68.7823,9468.0
2018-07-06 10:55:00,78.15,78.2,78.11,78.15,16168.0,68.7999,68.844,68.7647,68.7999,16168.0
2018-07-06 11:00:00,78.16,78.25,78.15,78.23,11796.0,68.8087,68.888,68.7999,68.8704,11796.0
2018-07-06 11:05:00,78.23,78.36,78.23,78.32,9277.0,68.8704,68.9848,68.8704,68.9496,9277.0
2018-07-06 11:10:00,78.33,78.39,78.31,78.39,4628.0,68.9584,69.0112,68.9408,69.0112,4628.0
2018-07-06 11:15:00,78.39,78.47,78.36,78.46,8903.0,69.0112,69.0817,68.9848,69.0729,8903.0
2018-07-06 11:20:00,78.44,78.45,78.35,78.37,12831.0,69.0552,69.0641,68.976,68.9936,12831.0
2018-07-06 11:25:00,78.37,78.41,78.36,78.39,5820.0,68.9936,69.0288,68.9848,69.0112,5820.0
2018-07-06 11:30:00,78.38,78.41,78.36,78.38,4640.0,69.0024,69.0288,68.9848,69.0024,4640.0
2018-07-06 11:35:00,78.39,78.44,78.33,78.44,6020.0,69.0112,69.0552,68.9584,69.0552,6020.0
2018-07-06 11:40:00,78.43,78.44,78.37,78.4,7073.0,69.0464,69.0552,68.9936,69.02,7073.0
2018-07-06 11:45:00,78.42,78.45,78.39,78.44,11918.0,69.0376,69.0641,69.0112,69.0552,11918.0
2018-07-06 11:50:00,78.44,78.44,78.35,78.35,7700.0,69.0552,69.0552,68.976,68.976,7700.0
2018-07-06 11:55:00,78.33,78.34,78.3,78.31,3540.0,68.9584,68.9672,68.932,68.9408,3540.0
2018-07-06 12:00:00,78.31,78.37,78.29,78.35,4734.0,68.9408,68.9936,68.9232,68.976,4734.0
2018-07-06 12:05:00,78.34,78.41,78.34,78.39,3953.0,68.9672,69.0288,68.9672,69.0112,3953.0
2018-07-06 12:10:00,78.39,78.4,78.36,78.38,5459.0,69.0112,69.02,68.9848,69.0024,5459.0
2018-07-06 12:15:00,78.36,78.37,78.31,78.31,4504.0,68.9848,68.9936,68.9408,68.9408,4504.0
2018-07-06 12:20:00,78.32,78.37,78.31,78.34,8013.0,68.9496,68.9936,68.9408,68.9672,8013.0
2018-07-06 12:25:00,78.35,78.37,78.31,78.37,4483.0,68.976,68.9936,68.9408,68.9936,4483.0
2018-07-06 12:30:00,78.37,78.4,78.34,78.38,9780.0,68.9936,69.02,68.9672,69.0024,9780.0
2018-07-06 12:35:00,78.39,78.43,78.38,78.43,6899.0,69.0112,69.0464,69.0024,69.0464,6899.0
2018-07-06 12:40:00,78.42,78.44,78.39,78.4,5647.0,69.0376,69.0552,69.0112,69.02,5647.0
2018-07-06 12:45:00,78.4,78.4,78.34,78.34,5541.0,69.02,69.02,68.9672,68.9672,5541.0
2018-07-06 12:50:00,78.34,78.34,78.32,78.32,4044.0,68.9672,68.9672,68.9496,68.9496,4044.0
2018-07-06 12:55:00,78.33,78.36,78.31,78.31,5912.0,68.9584,68.9848,68.9408,68.9408,5912.0
2018-07-06 13:00:00,78.32,78.37,78.32,78.37,5900.0,68.9496,68.9936,68.9496,68.9936,5900.0
2018-07-06 13:05:00,78.37,78.42,78.37,78.39,4868.0,68.9936,69.0376,68.9936,69.0112,4868.0
2018-07-06 13:10:00,78.4,78.4,78.38,78.38,1812.0,69.02,69.02,69.0024,69.0024,1812.0
2018-07-06 13:15:00,78.4,78.45,78.39,78.43,4702.0,69.02,69.0641,69.0112,69.0464,4702.0
2018-07-06 13:20:00,78.43,78.46,78.42,78.46,4512.0,69.0464,69.0729,69.0376,69.0729,4512.0
2018-07-06 13:25:00,78.45,78.48,78.45,78.47,3047.0,69.0641,69.0905,69.0641,69.0817,3047.0
2018-07-06 13:30:00,78.46,78.47,78.43,78.43,15588.0,69.0729,69.0817,69.0464,69.0464,15588.0
2018-07-06 13:35:00,78.44,78.44,78.43,78.44,6131.0,69.0552,69.0552,69.0464,69.0552,6131.0
2018-07-06 13:40:00,78.43,78.45,78.36,78.36,6542.0,69.0464,69.0641,68.9848,68.9848,6542.0
2018-07-06 13:45:00,78.36,78.41,78.36,78.39,4800.0,68.9848,69.0288,68.9848,69.0112,4800.0
2018-07-06 13:50:00,78.39,78.39,78.34,78.36,7368.0,69.0112,69.0112,68.9672,68.9848,7368.0
2018-07-06 13:55:00,78.35,78.35,78.33,78.33,3000.0,68.976,68.976,68.9584,68.9584,3000.0
2018-07-06 14:00:00,78.33,78.34,78.29,78.29,8817.0,68.9584,68.9672,68.9232,68.9232,8817.0
2018-07-06 14:05:00,78.29,78.3,78.19,78.22,9230.0,68.9232,68.932,68.8352,68.8616,9230.0
2018-07-06 14:10:00,78.22,78.26,78.22,78.23,5909.0,68.8616,68.8968,68.8616,68.8704,5909.0
2018-07-06 14:15:00,78.24,78.28,78.24,78.26,5575.0,68.8792,68.9144,68.8792,68.8968,5575.0
2018-07-06 14:20:00,78.26,78.29,78.26,78.27,2901.0,68.8968,68.9232,68.8968,68.9056,2901.0
2018-07-06 14:25:00,78.26,78.28,78.24,78.27,5999.0,68.8968,68.9144,68.8792,68.9056,5999.0
2018-07-06 14:30:00,78.26,78.26,78.2,78.21,8029.0,68.8968,68.8968,68.844,68.8528,8029.0
2018-07-06 14:35:00,78.2,78.2,78.17,78.2,6264.0,68.844,68.844,68.8176,68.844,6264.0
2018-07-06 14:40:00,78.18,78.23,78.18,78.22,6766.0,68.8264,68.8704,68.8264,68.8616,6766.0
2018-07-06 14:45:00,78.23,78.25,78.22,78.25,5400.0,68.8704,68.888,68.8616,68.888,5400.0
2018-07-06 14:50:00,78.25,78.25,78.2,78.21,7819.0,68.888,68.888,68.844,68.8528,7819.0
2018-07-06 14:55:00,78.22,78.25,78.21,78.24,5873.0,68.8616,68.888,68.8528,68.8792,5873.0
2018-07-06 15:00:00,78.24,78.25,78.22,78.25,10128.0,68.8792,68.888,68.8616,68.888,10128.0
2018-07-06 15:05:00,78.26,78.26,78.23,78.25,5800.0,68.8968,68.8968,68.8704,68.888,5800.0
2018-07-06 15:10:00,78.25,78.26,78.23,78.25,14894.0,68.888,68.8968,68.8704,68.888,14894.0
2018-07-06 15:15:00,78.25,78.27,78.23,78.25,9509.0,68.888,68.9056,68.8704,68.888,9509.0
2018-07-06 15:20:00,78.26,78.27,78.24,78.26,7340.0,68.8968,68.9056,68.8792,68.8968,7340.0
2018-07-06 15:25:00,78.26,78.33,78.25,78.3,8385.0,68.8968,68.9584,68.888,68.932,8385.0
2018-07-06 15:30:00,78.3,78.32,78.27,78.29,15370.0,68.932,68.9496,68.9056,68.9232,15370.0
2018-07-06 15:35:00,78.29,78.3,78.23,78.29,16240.0,68.9232,68.932,68.8704,68.9232,16240.0
2018-07-06 15:40:00,78.28,78.29,78.22,78.23,18841.0,68.9144,68.9232,68.8616,68.8704,18841.0
2018-07-06 15:45:00,78.21,78.26,78.13,78.14,32658.0,68.8528,68.8968,68.7823,68.7911,32658.0
2018-07-06 15:50:00,78.14,78.25,78.12,78.22,36984.0,68.7911,68.888,68.7735,68.8616,36984.0
2018-07-06 15:55:00,78.22,78.31,78.21,78.26,80912.0,68.8616,68.9408,68.8528,68.8968,80912.0
2018-07-09 09:30:00,78.52,78.95,78.52,78.92,16648.0,69.1257,69.5042,69.1257,69.4778,16648.0
2018-07-09 09:35:00,78.92,78.92,78.6,78.63,11122.0,69.4778,69.4778,69.1961,69.2225,11122.0
2018-07-09 09:40:00,78.61,78.61,78.45,78.52,7123.0,69.2049,69.2049,69.0641,69.1257,7123.0
2018-07-09 09:45:00,78.54,78.76,78.54,78.76,8812.0,69.1433,69.337,69.1433,69.337,8812.0
2018-07-09 09:50:00,78.75,78.81,78.69,78.78,12636.0,69.3282,69.381,69.2753,69.3546,12636.0
2018-07-09 09:55:00,78.77,78.79,78.71,78.72,5150.0,69.3458,69.3634,69.2929,69.3017,5150.0
2018-07-09 10:00:00,78.73,78.74,78.71,78.72,5811.0,69.3106,69.3194,69.2929,69.3017,5811.0
2018-07-09 10:05:00,78.73,78.81,78.69,78.69,9054.0,69.3106,69.381,69.2753,69.2753,9054.0
2018-07-09 10:10:00,78.69,78.77,78.66,78.74,5987.0,69.2753,69.3458,69.2489,69.3194,5987.0
2018-07-09 10:15:00,78.73,78.73,78.65,78.72,5072.0,69.3106,69.3106,69.2401,69.3017,5072.0
2018-07-09 10:20:00,78.72,78.74,78.68,78.74,6900.0,69.3017,69.3194,69.2665,69.3194,6900.0
2018-07-09 10:25:00,78.74,78.83,78.74,78.82,5644.0,69.3194,69.3986,69.3194,69.3898,5644.0
2018-07-09 10:30:00,78.8,78.81,78.75,78.75,7334.0,69.3722,69.381,69.3282,69.3282,7334.0
2018-07-09 10:35:00,78.75,78.82,78.74,78.82,7556.0,69.3282,69.3898,69.3194,69.3898,7556.0
2018-07-09 10:40:00,78.8,78.81,78.65,78.69,13738.0,69.3722,69.381,69.2401,69.2753,13738.0
2018-07-09 10:45:00,78.69,78.77,78.69,78.74,6953.0,69.2753,69.3458,69.2753,69.3194,6953.0
2018-07-09 10:50:00,78.74,78.74,78.67,78.67,8058.0,69.3194,69.3194,69.2577,69.2577,8058.0
2018-07-09 10:55:00,78.68,78.79,78.68,78.79,9348.0,69.2665,69.3634,69.2665,69.3634,9348.0
2018-07-09 11:00:00,78.78,78.79,78.69,78.7,12000.0,69.3546,69.3634,69.2753,69.2841,12000.0
2018-07-09 11:05:00,78.68,78.72,78.66,78.69,7025.0,69.2665,69.3017,69.2489,69.2753,7025.0
2018-07-09 11:10:00,78.7,78.74,78.69,78.73,8582.0,69.2841,69.3194,69.2753,69.3106,8582.0
2018-07-09 11:15:00,78.73,78.8,78.7,78.78,7933.0,69.3106,69.3722,69.2841,69.3546,7933.0
2018-07-09 11:20:00,78.79,78.84,78.78,78.82,7731.0,69.3634,69.4074,69.3546,69.3898,7731.0
2018-07-09 11:25:00,78.81,78.83,78.79,78.79,5055.0,69.381,69.3986,69.3634,69.3634,5055.0
2018-07-09 11:30:00,78.79,78.84,78.77,78.84,8582.0,69.3634,69.4074,69.3458,69.4074,8582.0
2018-07-09 11:35:00,78.84,78.92,78.83,78.88,8223.0,69.4074,69.4778,69.3986,69.4426,8223.0
2018-07-09 11:40:00,78.89,78.92,78.87,78.92,11285.0,69.4514,69.4778,69.4338,69.4778,11285.0
2018-07-09 11:45:00,78.91,78.96,78.9,78.95,8828.0,69.469,69.513,69.4602,69.5042,8828.0
2018-07-09 11:50:00,78.95,78.97,78.88,78.9,12744.0,69.5042,69.5218,69.4426,69.4602,12744.0
2018-07-09 11:55:00,78.89,78.91,78.85,78.9,13290.0,69.4514,69.469,69.4162,69.4602,13290.0
2018-07-09 12:00:00,78.9,79.05,78.88,79.04,13427.0,69.4602,69.5923,69.4426,69.5835,13427.0
2018-07-09 12:05:00,79.04,79.14,79.03,79.11,14139.0,69.5835,69.6715,69.5747,69.6451,14139.0
2018-07-09 12:10:00,79.09,79.1,79.02,79.07,10557.0,69.6275,69.6363,69.5659,69.6099,10557.0
2018-07-09 12:15:00,79.06,79.07,79.03,79.07,5417.0,69.6011,69.6099,69.5747,69.6099,5417.0
2018-07-09 12:20:00,79.08,79.08,79.02,79.04,7508.0,69.6187,69.6187,69.5659,69.5835,7508.0
2018-07-09 12:25:00,79.04,79.1,79.04,79.06,12623.0,69.5835,69.6363,69.5835,69.6011,12623.0
2018-07-09 12:30:00,79.06,79.06,78.97,79.0,10685.0,69.6011,69.6011,69.5218,69.5482,10685.0
2018-07-09 12:35:00,79.01,79.02,78.99,79.0,7434.0,69.5571,69.5659,69.5394,69.5482,7434.0
2018-07-09 12:40:00,78.99,79.05,78.99,79.05,8361.0,69.5394,69.5923,69.5394,69.5923,8361.0
2018-07-09 12:45:00,79.05,79.07,78.99,78.99,9965.0,69.5923,69.6099,69.5394,69.5394,9965.0
2018-07-09 12:50:00,79.01,79.01,78.99,79.01,5689.0,69.5571,69.5571,69.5394,69.5571,5689.0
2018-07-09 12:55:00,79.02,79.06,79.02,79.05,6780.0,69.5659,69.6011,69.5659,69.5923,6780.0
2018-07-09 13:00:00,79.05,79.1,79.04,79.1,9531.0,69.5923,69.6363,69.5835,69.6363,9531.0
2018-07-09 13:05:00,79.1,79.11,79.05,79.05,6773.0,69.6363,69.6451,69.5923,69.5923,6773.0
2018-07-09 13:10:00,79.04,79.07,79.02,79.07,5536.0,69.5835,69.6099,69.5659,69.6099,5536.0
2018-07-09 13:15:00,79.07,79.1,79.05,79.09,6662.0,69.6099,69.6363,69.5923,69.6275,6662.0
2018-07-09 13:20:00,79.1,79.11,79.09,79.11,6313.0,69.6363,69.6451,69.6275,69.6451,6313.0
2018-07-09 13:25:00,79.12,79.13,79.1,79.13,5849.0,69.6539,69.6627,69.6363,69.6627,5849.0
2018-07-09 13:30:00,79.13,79.27,79.11,79.23,62304.0,69.6627,69.7859,69.6451,69.7507,62304.0
2018-07-09 13:35:00,79.21,79.21,79.12,79.12,25045.0,69.7331,69.7331,69.6539,69.6539,25045.0
2018-07-09 13:40:00,79.13,79.22,79.12,79.18,17056.0,69.6627,69.7419,69.6539,69.7067,17056.0
2018-07-09 13:45:00,79.19,79.32,79.18,79.29,14398.0,69.7155,69.83,69.7067,69.8036,14398.0
2018-07-09 13:50:00,79.3,79.36,79.29,79.36,13752.0,69.8124,69.8652,69.8036,69.8652,13752.0
2018-07-09 13:55:00,79.35,79.39,79.32,79.34,18310.0,69.8564,69.8916,69.83,69.8476,18310.0
2018-07-09 14:00:00,79.34,79.34,79.25,79.27,9989.0,69.8476,69.8476,69.7683,69.7859,9989.0
2018-07-09 14:05:00,79.26,79.34,79.26,79.27,16130.0,69.7771,69.8476,69.7771,69.7859,16130.0
2018-07-09 14:10:00,79.27,79.31,79.27,79.31,14080.0,69.7859,69.8212,69.7859,69.8212,14080.0
2018-07-09 14:15:00,79.3,79.37,79.3,79.37,15038.0,69.8124,69.874,69.8124,69.874,15038.0
2018-07-09 14:20:00,79.37,79.39,79.33,79.34,11371.0,69.874,69.8916,69.8388,69.8476,11371.0
2018-07-09 14:25:00,79.34,79.38,79.33,79.35,11205.0,69.8476,69.8828,69.8388,69.8564,11205.0
2018-07-09 14:30:00,79.34,79.41,79.34,79.38,14650.0,69.8476,69.9092,69.8476,69.8828,14650.0
2018-07-09 14:35:00,79.37,79.44,79.37,79.42,19042.0,69.874,69.9356,69.874,69.918,19042.0
2018-07-09 14:40:00,79.42,79.42,79.39,79.41,13134.0,69.918,69.918,69.8916,69.9092,13134.0
2018-07-09 14:45:00,79.42,79.44,79.41,79.42,16843.0,69.918,69.9356,69.9092,69.918,16843.0
2018-07-09 14:50:00,79.42,79.43,79.35,79.36,15995.0,69.918,69.9268,69.8564,69.8652,15995.0
2018-07-09 14:55:00,79.34,79.35,79.25,79.29,16555.0,69.8476,69.8564,69.7683,69.8036,16555.0
2018-07-09 15:00:00,79.3,79.35,79.29,79.33,13464.0,69.8124,69.8564,69.8036,69.8388,13464.0
2018-07-09 15:05:00,79.33,79.39,79.32,79.38,11955.0,69.8388,69.8916,69.83,69.8828,11955.0
2018-07-09 15:10:00,79.38,79.39,79.34,79.35,8808.0,69.8828,69.8916,69.8476,69.8564,8808.0
2018-07-09 15:15:00,79.34,79.34,79.23,79.24,10780.0,69.8476,69.8476,69.7507,69.7595,10780.0
2018-07-09 15:20:00,79.23,79.3,79.22,79.3,14112.0,69.7507,69.8124,69.7419,69.8124,14112.0
2018-07-09 15:25:00,79.3,79.31,79.27,79.29,11585.0,69.8124,69.8212,69.7859,69.8036,11585.0
2018-07-09 15:30:00,79.29,79.33,79.27,79.33,21267.0,69.8036,69.8388,69.7859,69.8388,21267.0
2018-07-09 15:35:00,79.33,79.37,79.3,79.37,16842.0,69.8388,69.874,69.8124,69.874,16842.0
2018-07-09 15:40:00,79.37,79.39,79.17,79.17,59053.0,69.874,69.8916,69.6979,69.6979,59053.0
2018-07-09 15:45:00,79.17,79.24,79.13,79.14,45850.0,69.6979,69.7595,69.6627,69.6715,45850.0
2018-07-09 15:50:00,79.13,79.15,79.06,79.09,56264.0,69.6627,69.6803,69.6011,69.6275,56264.0
2018-07-09 15:55:00,79.09,79.2,79.08,79.16,116786.0,69.6275,69.7243,69.6187,69.6891,116786.0
2018-07-10 09:30:00,79.24,79.45,79.13,79.26,27315.0,69.7595,69.9444,69.6627,69.7771,27315.0
2018-07-10 09:35:00,79.31,79.41,79.29,79.39,10488.0,69.8212,69.9092,69.8036,69.8916,10488.0
2018-07-10 09:40:00,79.4,79.61,79.39,79.61,16977.0,69.9004,70.0853,69.8916,70.0853,16977.0
2018-07-10 09:45:00,79.61,79.61,79.39,79.41,27196.0,70.0853,70.0853,69.8916,69.9092,27196.0
2018-07-10 09:50:00,79.39,79.43,79.3,79.38,6850.0,69.8916,69.9268,69.8124,69.8828,6850.0
2018-07-10 09:55:00,79.37,79.47,79.35,79.47,7894.0,69.874,69.962,69.8564,69.962,7894.0
2018-07-10 10:00:00,79.47,79.51,79.35,79.39,8688.0,69.962,69.9972,69.8564,69.8916,8688.0
2018-07-10 10:05:00,79.37,79.53,79.35,79.5,10400.0,69.874,70.0148,69.8564,69.9884,10400.0
2018-07-10 10:10:00,79.51,79.53,79.49,79.51,9460.0,69.9972,70.0148,69.9796,69.9972,9460.0
2018-07-10 10:15:00,79.51,79.63,79.48,79.63,11450.0,69.9972,70.1029,69.9708,70.1029,11450.0
2018-07-10 10:20:00,79.67,79.78,79.67,79.75,12299.0,70.1381,70.2349,70.1381,70.2085,12299.0
2018-07-10 10:25:00,79.75,79.78,79.71,79.71,20871.0,70.2085,70.2349,70.1733,70.1733,20871.0
2018-07-10 10:30:00,79.67,79.73,79.61,79.61,5357.0,70.1381,70.1909,70.0853,70.0853,5357.0
2018-07-10 10:35:00,79.63,79.66,79.6,79.65,7039.0,70.1029,70.1293,70.0765,70.1205,7039.0
2018-07-10 10:40:00,79.66,79.68,79.61,79.63,4705.0,70.1293,70.1469,70.0853,70.1029,4705.0
2018-07-10 10:45:00,79.62,79.62,79.48,79.51,11867.0,70.0941,70.0941,69.9708,69.9972,11867.0
2018-07-10 10:50:00,79.52,79.56,79.52,79.54,7425.0,70.006,70.0412,70.006,70.0236,7425.0
2018-07-10 10:55:00,79.54,79.56,79.53,79.55,5789.0,70.0236,70.0412,70.0148,70.0324,5789.0
2018-07-10 11:00:00,79.56,79.56,79.41,79.41,7706.0,70.0412,70.0412,69.9092,69.9092,7706.0
2018-07-10 11:05:00,79.4,79.48,79.39,79.46,9932.0,69.9004,69.9708,69.8916,69.9532,9932.0
2018-07-10 11:10:00,79.47,79.47,79.27,79.27,7771.0,69.962,69.962,69.7859,69.7859,7771.0
2018-07-10 11:15:00,79.26,79.4,79.26,79.37,8339.0,69.7771,69.9004,69.7771,69.874,8339.0
2018-07-10 11:20:00,79.38,79.38,79.32,79.32,9115.0,69.8828,69.8828,69.83,69.83,9115.0
2018-07-10 11:25:00,79.29,79.39,79.29,79.38,8472.0,69.8036,69.8916,69.8036,69.8828,8472.0
2018-07-10 11:30:00,79.38,79.43,79.35,79.42,6955.0,69.8828,69.9268,69.8564,69.918,6955.0
2018-07-10 11:35:00,79.42,79.45,79.39,79.4,5645.0,69.918,69.9444,69.8916,69.9004,5645.0
2018-07-10 11:40:00,79.42,79.43,79.4,79.41,6445.0,69.918,69.9268,69.9004,69.9092,6445.0
2018-07-10 11:45:00,79.42,79.46,79.42,79.45,4725.0,69.918,69.9532,69.918,69.9444,4725.0
2018-07-10 11:50:00,79.44,79.44,79.35,79.37,6515.0,69.9356,69.9356,69.8564,69.874,6515.0
2018-07-10 11:55:00,79.34,79.35,79.28,79.32,4181.0,69.8476,69.8564,69.7947,69.83,4181.0
2018-07-10 12:00:00,79.33,79.34,79.29,79.34,4548.0,69.8388,69.8476,69.8036,69.8476,4548.0
2018-07-10 12:05:00,79.34,79.38,79.33,79.35,4305.0,69.8476,69.8828,69.8388,69.8564,4305.0
2018-07-10 12:10:00,79.35,79.4,79.35,79.39,6793.0,69.8564,69.9004,69.8564,69.8916,6793.0
2018-07-10 12:15:00,79.4,79.42,79.39,79.4,6470.0,69.9004,69.918,69.8916,69.9004,6470.0
2018-07-10 12:20:00,79.41,79.43,79.34,79.34,7951.0,69.9092,69.9268,69.8476,69.8476,7951.0
2018-07-10 12:25:00,79.33,79.34,79.3,79.31,5737.0,69.8388,69.8476,69.8124,69.8212,5737.0
2018-07-10 12:30:00,79.32,79.36,79.31,79.33,4410.0,69.83,69.8652,69.8212,69.8388,4410.0
2018-07-10 12:35:00,79.34,79.37,79.33,79.35,5333.0,69.8476,69.874,69.8388,69.8564,5333.0
2018-07-10 12:40:00,79.36,79.37,79.31,79.31,4900.0,69.8652,69.874,69.8212,69.8212,4900.0
2018-07-10 12:45:00,79.32,79.34,79.3,79.31,7377.0,69.83,69.8476,69.8124,69.8212,7377.0
2018-07-10 12:50:00,79.3,79.31,79.26,79.29,25359.0,69.8124,69.8212,69.7771,69.8036,25359.0
2018-07-10 12:55:00,79.29,79.31,79.23,79.23,7904.0,69.8036,69.8212,69.7507,69.7507,7904.0
2018-07-10 13:00:00,79.24,79.27,79.22,79.25,4441.0,69.7595,69.7859,69.7419,69.7683,4441.0
2018-07-10 13:05:00,79.26,79.26,79.22,79.24,5920.0,69.7771,69.7771,69.7419,69.7595,5920.0
2018-07-10 13:10:00,79.23,79.28,79.21,79.28,8077.0,69.7507,69.7947,69.7331,69.7947,8077.0
2018-07-10 13:15:00,79.26,79.28,79.23,79.26,4516.0,69.7771,69.7947,69.7507,69.7771,4516.0
2018-07-10 13:20:00,79.27,79.29,79.25,79.26,3909.0,69.7859,69.8036,69.7683,69.7771,3909.0
2018-07-10 13:25:00,79.25,79.27,79.24,79.24,3895.0,69.7683,69.7859,69.7595,69.7595,3895.0
2018-07-10 13:30:00,79.24,79.25,79.22,79.22,4769.0,69.7595,69.7683,69.7419,69.7419,4769.0
2018-07-10 13:35:00,79.2,79.2,79.16,79.17,5308.0,69.7243,69.7243,69.6891,69.6979,5308.0
2018-07-10 13:40:00,79.17,79.19,79.14,79.15,6500.0,69.6979,69.7155,69.6715,69.6803,6500.0
2018-07-10 13:45:00,79.15,79.15,79.09,79.12,7565.0,69.6803,69.6803,69.6275,69.6539,7565.0
2018-07-10 13:50:00,79.12,79.12,79.05,79.05,11422.0,69.6539,69.6539,69.5923,69.5923,11422.0
2018-07-10 13:55:00,79.06,79.06,78.88,78.95,38397.0,69.6011,69.6011,69.4426,69.5042,38397.0
2018-07-10 14:00:00,78.95,79.01,78.94,79.0,6593.0,69.5042,69.5571,69.4954,69.5482,6593.0
2018-07-10 14:05:00,79.0,79.05,79.0,79.03,6145.0,69.5482,69.5923,69.5482,69.5747,6145.0
2018-07-10 14:10:00,79.04,79.06,79.02,79.06,9112.0,69.5835,69.6011,69.5659,69.6011,9112.0
2018-07-10 14:15:00,79.06,79.06,79.0,79.03,6691.0,69.6011,69.6011,69.5482,69.5747,6691.0
2018-07-10 14:20:00,79.04,79.06,79.02,79.05,7198.0,69.5835,69.6011,69.5659,69.5923,7198.0
2018-07-10 14:25:00,79.06,79.11,79.05,79.07,9612.0,69.6011,69.6451,69.5923,69.6099,9612.0
2018-07-10 14:30:00,79.08,79.1,79.07,79.09,3206.0,69.6187,69.6363,69.6099,69.6275,3206.0
2018-07-10 14:35:00,79.1,79.12,79.09,79.1,7264.0,69.6363,69.6539,69.6275,69.6363,7264.0
2018-07-10 14:40:00,79.09,79.1,79.04,79.04,9810.0,69.6275,69.6363,69.5835,69.5835,9810.0
2018-07-10 14:45:00,79.03,79.06,79.01,79.06,6341.0,69.5747,69.6011,69.5571,69.6011,6341.0
2018-07-10 14:50:00,79.05,79.06,79.03,79.04,6568.0,69.5923,69.6011,69.5747,69.5835,6568.0
2018-07-10 14:55:00,79.04,79.09,79.04,79.09,7211.0,69.5835,69.6275,69.5835,69.6275,7211.0
2018-07-10 15:00:00,79.1,79.12,79.06,79.11,9378.0,69.6363,69.6539,69.6011,69.6451,9378.0
2018-07-10 15:05:00,79.12,79.15,79.1,79.15,6321.0,69.6539,69.6803,69.6363,69.6803,6321.0
2018-07-10 15:10:00,79.14,79.15,79.08,79.09,25324.0,69.6715,69.6803,69.6187,69.6275,25324.0
2018-07-10 15:15:00,79.1,79.11,79.08,79.11,8935.0,69.6363,69.6451,69.6187,69.6451,8935.0
2018-07-10 15:20:00,79.11,79.16,79.1,79.14,8373.0,69.6451,69.6891,69.6363,69.6715,8373.0
2018-07-10 15:25:00,79.15,79.17,79.12,79.13,9845.0,69.6803,69.6979,69.6539,69.6627,9845.0
2018-07-10 15:30:00,79.13,79.19,79.13,79.19,14451.0,69.6627,69.7155,69.6627,69.7155,14451.0
2018-07-10 15:35:00,79.18,79.23,79.16,79.22,12955.0,69.7067,69.7507,69.6891,69.7419,12955.0
2018-07-10 15:40:00,79.23,79.23,79.18,79.21,16369.0,69.7507,69.7507,69.7067,69.7331,16369.0
2018-07-10 15:45:00,79.21,79.23,79.18,79.23,38848.0,69.7331,69.7507,69.7067,69.7507,38848.0
2018-07-10 15:50:00,79.23,79.28,79.23,79.28,31547.0,69.7507,69.7947,69.7507,69.7947,31547.0
2018-07-10 15:55:00,79.28,79.34,79.27,79.29,85318.0,69.7947,69.8476,69.7859,69.8036,85318.0
2018-07-11 09:30:00,78.65,78.85,78.54,78.67,22011.0,69.2401,69.4162,69.1433,69.2577,22011.0
2018-07-11 09:35:00,78.71,79.04,78.71,78.93,14523.0,69.2929,69.5835,69.2929,69.4866,14523.0
2018-07-11 09:40:00,78.95,78.95,78.47,78.74,35595.0,69.5042,69.5042,69.0817,69.3194,35595.0
2018-07-11 09:45:00,78.73,78.76,78.6,78.69,7481.0,69.3106,69.337,69.1961,69.2753,7481.0
2018-07-11 09:50:00,78.69,78.82,78.67,78.72,10700.0,69.2753,69.3898,69.2577,69.3017,10700.0
2018-07-11 09:55:00,78.73,79.05,78.73,79.05,11508.0,69.3106,69.5923,69.3106,69.5923,11508.0
2018-07-11 10:00:00,79.05,79.18,78.98,78.99,14156.0,69.5923,69.7067,69.5306,69.5394,14156.0
2018-07-11 10:05:00,79.03,79.08,78.93,78.98,12132.0,69.5747,69.6187,69.4866,69.5306,12132.0
2018-07-11 10:10:00,78.96,78.98,78.89,78.97,8372.0,69.513,69.5306,69.4514,69.5218,8372.0
2018-07-11 10:15:00,78.95,79.09,78.95,79.08,9673.0,69.5042,69.6275,69.5042,69.6187,9673.0
2018-07-11 10:20:00,79.08,79.08,78.98,78.98,11202.0,69.6187,69.6187,69.5306,69.5306,11202.0
2018-07-11 10:25:00,78.96,79.06,78.93,79.05,6130.0,69.513,69.6011,69.4866,69.5923,6130.0
2018-07-11 10:30:00,79.04,79.04,78.97,78.99,8040.0,69.5835,69.5835,69.5218,69.5394,8040.0
2018-07-11 10:35:00,79.01,79.1,78.99,79.07,6651.0,69.5571,69.6363,69.5394,69.6099,6651.0
2018-07-11 10:40:00,79.08,79.09,79.03,79.05,6345.0,69.6187,69.6275,69.5747,69.5923,6345.0
2018-07-11 10:45:00,79.06,79.06,79.0,79.03,6800.0,69.6011,69.6011,69.5482,69.5747,6800.0
2018-07-11 10:50:00,79.02,79.03,79.01,79.03,7040.0,69.5659,69.5747,69.5571,69.5747,7040.0
2018-07-11 10:55:00,79.03,79.03,78.92,78.95,6736.0,69.5747,69.5747,69.4778,69.5042,6736.0
2018-07-11 11:00:00,78.97,79.13,78.97,79.11,6138.0,69.5218,69.6627,69.5218,69.6451,6138.0
2018-07-11 11:05:00,79.1,79.15,79.04,79.05,10109.0,69.6363,69.6803,69.5835,69.5923,10109.0
2018-07-11 11:10:00,79.05,79.05,78.92,78.96,27218.0,69.5923,69.5923,69.4778,69.513,27218.0
2018-07-11 11:15:00,78.96,78.97,78.88,78.88,7694.0,69.513,69.5218,69.4426,69.4426,7694.0
2018-07-11 11:20:00,78.89,78.9,78.84,78.85,6174.0,69.4514,69.4602,69.4074,69.4162,6174.0
2018-07-11 11:25:00,78.84,78.87,78.78,78.78,8037.0,69.4074,69.4338,69.3546,69.3546,8037.0
2018-07-11 11:30:00,78.78,78.82,78.71,78.79,6682.0,69.3546,69.3898,69.2929,69.3634,6682.0
2018-07-11 11:35:00,78.79,78.88,78.79,78.87,4600.0,69.3634,69.4426,69.3634,69.4338,4600.0
2018-07-11 11:40:00,78.86,78.9,78.76,78.76,6828.0,69.425,69.4602,69.337,69.337,6828.0
2018-07-11 11:45:00,78.77,78.81,78.72,78.81,7228.0,69.3458,69.381,69.3017,69.381,7228.0
2018-07-11 11:50:00,78.8,78.83,78.75,78.77,6193.0,69.3722,69.3986,69.3282,69.3458,6193.0
2018-07-11 11:55:00,78.76,78.84,78.72,78.75,8208.0,69.337,69.4074,69.3017,69.3282,8208.0
2018-07-11 12:00:00,78.74,78.74,78.7,78.7,5102.0,69.3194,69.3194,69.2841,69.2841,5102.0
2018-07-11 12:05:00,78.71,78.73,78.68,78.72,8346.0,69.2929,69.3106,69.2665,69.3017,8346.0
2018-07-11 12:10:00,78.73,78.79,78.72,78.78,4366.0,69.3106,69.3634,69.3017,69.3546,4366.0
2018-07-11 12:15:00,78.79,78.8,78.73,78.78,3401.0,69.3634,69.3722,69.3106,69.3546,3401.0
2018-07-11 12:20:00,78.8,78.86,78.8,78.8,4491.0,69.3722,69.425,69.3722,69.3722,4491.0
2018-07-11 12:25:00,78.8,78.82,78.79,78.81,2300.0,69.3722,69.3898,69.3634,69.381,2300.0
2018-07-11 12:30:00,78.81,78.82,78.79,78.79,6800.0,69.381,69.3898,69.3634,69.3634,6800.0
2018-07-11 12:35:00,78.79,78.8,78.76,78.78,5001.0,69.3634,69.3722,69.337,69.3546,5001.0
2018-07-11 12:40:00,78.79,78.81,78.78,78.78,6601.0,69.3634,69.381,69.3546,69.3546,6601.0
2018-07-11 12:45:00,78.78,78.81,78.77,78.79,6550.0,69.3546,69.381,69.3458,69.3634,6550.0
2018-07-11 12:50:00,78.8,78.8,78.75,78.79,4101.0,69.3722,69.3722,69.3282,69.3634,4101.0
2018-07-11 12:55:00,78.78,78.79,78.71,78.74,4337.0,69.3546,69.3634,69.2929,69.3194,4337.0
2018-07-11 13:00:00,78.71,78.76,78.71,78.75,4949.0,69.2929,69.337,69.2929,69.3282,4949.0
2018-07-11 13:05:00,78.74,78.77,78.72,78.73,6664.0,69.3194,69.3458,69.3017,69.3106,6664.0
2018-07-11 13:10:00,78.73,78.73,78.69,78.73,4354.0,69.3106,69.3106,69.2753,69.3106,4354.0
2018-07-11 13:15:00,78.71,78.76,78.7,78.76,3500.0,69.2929,69.337,69.2841,69.337,3500.0
2018-07-11 13:20:00,78.76,78.8,78.76,78.8,3655.0,69.337,69.3722,69.337,69.3722,3655.0
2018-07-11 13:25:00,78.81,78.83,78.8,78.81,13522.0,69.381,69.3986,69.3722,69.381,13522.0
2018-07-11 13:30:00,78.82,78.83,78.77,78.8,15142.0,69.3898,69.3986,69.3458,69.3722,15142.0
2018-07-11 13:35:00,78.8,78.8,78.74,78.77,3600.0,69.3722,69.3722,69.3194,69.3458,3600.0
2018-07-11 13:40:00,78.76,78.77,78.73,78.74,4929.0,69.337,69.3458,69.3106,69.3194,4929.0
2018-07-11 13:45:00,78.75,78.76,78.72,78.75,3504.0,69.3282,69.337,69.3017,69.3282,3504.0
2018-07-11 13:50:00,78.74,78.74,78.72,78.72,5701.0,69.3194,69.3194,69.3017,69.3017,5701.0
2018-07-11 13:55:00,78.72,78.74,78.72,78.72,5101.0,69.3017,69.3194,69.3017,69.3017,5101.0
2018-07-11 14:00:00,78.74,78.83,78.74,78.8,11668.0,69.3194,69.3986,69.3194,69.3722,11668.0
2018-07-11 14:05:00,78.81,78.86,78.8,78.81,5460.0,69.381,69.425,69.3722,69.381,5460.0
2018-07-11 14:10:00,78.81,78.81,78.72,78.77,5825.0,69.381,69.381,69.3017,69.3458,5825.0
2018-07-11 14:15:00,78.77,78.79,78.74,78.79,4880.0,69.3458,69.3634,69.3194,69.3634,4880.0
2018-07-11 14:20:00,78.79,78.85,78.78,78.84,6950.0,69.3634,69.4162,69.3546,69.4074,6950.0
2018-07-11 14:25:00,78.82,78.85,78.82,78.85,4868.0,69.3898,69.4162,69.3898,69.4162,4868.0
2018-07-11 14:30:00,78.86,78.95,78.86,78.9,16888.0,69.425,69.5042,69.425,69.4602,16888.0
2018-07-11 14:35:00,78.92,78.98,78.89,78.95,24010.0,69.4778,69.5306,69.4514,69.5042,24010.0
2018-07-11 14:40:00,78.95,79.01,78.93,79.0,9144.0,69.5042,69.5571,69.4866,69.5482,9144.0
2018-07-11 14:45:00,79.0,79.01,78.98,79.0,12865.0,69.5482,69.5571,69.5306,69.5482,12865.0
2018-07-11 14:50:00,78.99,78.99,78.96,78.97,4400.0,69.5394,69.5394,69.513,69.5218,4400.0
2018-07-11 14:55:00,78.98,78.98,78.93,78.95,9001.0,69.5306,69.5306,69.4866,69.5042,9001.0
2018-07-11 15:00:00,78.95,78.96,78.92,78.94,13263.0,69.5042,69.513,69.4778,69.4954,13263.0
2018-07-11 15:05:00,78.94,78.98,78.94,78.98,5295.0,69.4954,69.5306,69.4954,69.5306,5295.0
2018-07-11 15:10:00,78.97,78.98,78.94,78.96,13202.0,69.5218,69.5306,69.4954,69.513,13202.0
2018-07-11 15:15:00,78.95,78.97,78.91,78.95,12417.0,69.5042,69.5218,69.469,69.5042,12417.0
2018-07-11 15:20:00,78.95,78.96,78.92,78.95,8717.0,69.5042,69.513,69.4778,69.5042,8717.0
2018-07-11 15:25:00,78.94,78.96,78.92,78.94,14057.0,69.4954,69.513,69.4778,69.4954,14057.0
2018-07-11 15:30:00,78.94,79.0,78.94,79.0,20970.0,69.4954,69.5482,69.4954,69.5482,20970.0
2018-07-11 15:35:00,79.0,79.02,78.97,78.98,15721.0,69.5482,69.5659,69.5218,69.5306,15721.0
2018-07-11 15:40:00,78.98,78.98,78.9,78.9,17536.0,69.5306,69.5306,69.4602,69.4602,17536.0
2018-07-11 15:45:00,78.89,79.03,78.89,79.01,41593.0,69.4514,69.5747,69.4514,69.5571,41593.0
2018-07-11 15:50:00,79.01,79.01,78.94,78.97,45457.0,69.5571,69.5571,69.4954,69.5218,45457.0
2018-07-11 15:55:00,78.97,78.99,78.75,78.8,112503.0,69.5218,69.5394,69.3282,69.3722,112503.0
2018-07-12 09:30:00,79.39,79.49,79.02,79.12,19035.0,69.8916,69.9796,69.5659,69.6539,19035.0
2018-07-12 09:35:00,79.09,79.22,78.99,79.04,8763.0,69.6275,69.7419,69.5394,69.5835,8763.0
2018-07-12 09:40:00,79.08,79.24,79.03,79.19,7975.0,69.6187,69.7595,69.5747,69.7155,7975.0
2018-07-12 09:45:00,79.16,79.2,79.05,79.16,4790.0,69.6891,69.7243,69.5923,69.6891,4790.0
2018-07-12 09:50:00,79.15,79.27,79.13,79.13,8821.0,69.6803,69.7859,69.6627,69.6627,8821.0
2018-07-12 09:55:00,79.1,79.11,79.04,79.04,7583.0,69.6363,69.6451,69.5835,69.5835,7583.0
2018-07-12 10:00:00,79.03,79.17,79.02,79.12,9302.0,69.5747,69.6979,69.5659,69.6539,9302.0
2018-07-12 10:05:00,79.1,79.22,79.06,79.19,5348.0,69.6363,69.7419,69.6011,69.7155,5348.0
2018-07-12 10:10:00,79.19,79.21,79.15,79.15,5160.0,69.7155,69.7331,69.6803,69.6803,5160.0
2018-07-12 10:15:00,79.14,79.17,79.08,79.08,7084.0,69.6715,69.6979,69.6187,69.6187,7084.0
2018-07-12 10:20:00,79.08,79.08,78.99,79.06,7358.0,69.6187,69.6187,69.5394,69.6011,7358.0
2018-07-12 10:25:00,79.06,79.12,79.03,79.12,6132.0,69.6011,69.6539,69.5747,69.6539,6132.0
2018-07-12 10:30:00,79.12,79.16,79.09,79.1,9297.0,69.6539,69.6891,69.6275,69.6363,9297.0
2018-07-12 10:35:00,79.1,79.1,79.03,79.05,5054.0,69.6363,69.6363,69.5747,69.5923,5054.0
2018-07-12 10:40:00,79.05,79.07,79.0,79.0,4344.0,69.5923,69.6099,69.5482,69.5482,4344.0
2018-07-12 10:45:00,79.0,79.01,78.97,79.01,4789.0,69.5482,69.5571,69.5218,69.5571,4789.0
2018-07-12 10:50:00,79.0,79.01,78.97,79.0,7082.0,69.5482,69.5571,69.5218,69.5482,7082.0
2018-07-12 10:55:00,79.0,79.0,78.87,78.91,9781.0,69.5482,69.5482,69.4338,69.469,9781.0
2018-07-12 11:00:00,78.91,79.01,78.91,79.0,6474.0,69.469,69.5571,69.469,69.5482,6474.0
2018-07-12 11:05:00,78.99,79.04,78.97,78.98,4310.0,69.5394,69.5835,69.5218,69.5306,4310.0
2018-07-12 11:10:00,78.98,79.02,78.96,78.97,4648.0,69.5306,69.5659,69.513,69.5218,4648.0
2018-07-12 11:15:00,78.98,79.0,78.88,78.89,10500.0,69.5306,69.5482,69.4426,69.4514,10500.0
2018-07-12 11:20:00,78.87,78.97,78.87,78.88,6570.0,69.4338,69.5218,69.4338,69.4426,6570.0
2018-07-12 11:25:00,78.89,78.95,78.89,78.92,7233.0,69.4514,69.5042,69.4514,69.4778,7233.0
2018-07-12 11:30:00,78.92,78.96,78.92,78.96,6911.0,69.4778,69.513,69.4778,69.513,6911.0
2018-07-12 11:35:00,78.96,78.96,78.87,78.89,7771.0,69.513,69.513,69.4338,69.4514,7771.0
2018-07-12 11:40:00,78.87,78.96,78.86,78.96,4456.0,69.4338,69.513,69.425,69.513,4456.0
2018-07-12 11:45:00,78.97,78.98,78.92,78.98,5346.0,69.5218,69.5306,69.4778,69.5306,5346.0
2018-07-12 11:50:00,78.97,79.0,78.95,78.97,4009.0,69.5218,69.5482,69.5042,69.5218,4009.0
2018-07-12 11:55:00,78.97,79.11,78.97,79.07,6819.0,69.5218,69.6451,69.5218,69.6099,6819.0
2018-07-12 12:00:00,79.07,79.08,78.99,79.04,5620.0,69.6099,69.6187,69.5394,69.5835,5620.0
2018-07-12 12:05:00,79.05,79.07,79.0,79.02,9835.0,69.5923,69.6099,69.5482,69.5659,9835.0
2018-07-12 12:10:00,79.02,79.02,78.98,79.0,5762.0,69.5659,69.5659,69.5306,69.5482,5762.0
2018-07-12 12:15:00,79.0,79.03,78.97,78.99,5886.0,69.5482,69.5747,69.5218,69.5394,5886.0
2018-07-12 12:20:00,78.99,79.05,78.99,79.02,3614.0,69.5394,69.5923,69.5394,69.5659,3614.0
2018-07-12 12:25:00,79.02,79.09,79.02,79.09,3100.0,69.5659,69.6275,69.5659,69.6275,3100.0
2018-07-12 12:30:00,79.08,79.09,79.04,79.05,6709.0,69.6187,69.6275,69.5835,69.5923,6709.0
2018-07-12 12:35:00,79.06,79.1,79.04,79.06,5950.0,69.6011,69.6363,69.5835,69.6011,5950.0
2018-07-12 12:40:00,79.06,79.06,78.95,79.0,7630.0,69.6011,69.6011,69.5042,69.5482,7630.0
2018-07-12 12:45:00,79.02,79.05,79.0,79.02,4200.0,69.5659,69.5923,69.5482,69.5659,4200.0
2018-07-12 12:50:00,79.01,79.04,78.99,79.04,5400.0,69.5571,69.5835,69.5394,69.5835,5400.0
2018-07-12 12:55:00,79.04,79.1,79.03,79.06,4441.0,69.5835,69.6363,69.5747,69.6011,4441.0
2018-07-12 13:00:00,79.06,79.1,79.05,79.09,4500.0,69.6011,69.6363,69.5923,69.6275,4500.0
2018-07-12 13:05:00,79.07,79.13,79.05,79.06,8706.0,69.6099,69.6627,69.5923,69.6011,8706.0
2018-07-12 13:10:00,79.09,79.19,79.09,79.19,3745.0,69.6275,69.7155,69.6275,69.7155,3745.0
2018-07-12 13:15:00,79.19,79.2,79.16,79.17,6223.0,69.7155,69.7243,69.6891,69.6979,6223.0
2018-07-12 13:20:00,79.17,79.17,79.11,79.15,4400.0,69.6979,69.6979,69.6451,69.6803,4400.0
2018-07-12 13:25:00,79.17,79.25,79.15,79.25,5097.0,69.6979,69.7683,69.6803,69.7683,5097.0
2018-07-12 13:30:00,79.24,79.25,79.13,79.16,6304.0,69.7595,69.7683,69.6627,69.6891,6304.0
2018-07-12 13:35:00,79.17,79.17,79.14,79.15,3500.0,69.6979,69.6979,69.6715,69.6803,3500.0
2018-07-12 13:40:00,79.16,79.2,79.16,79.2,4346.0,69.6891,69.7243,69.6891,69.7243,4346.0
2018-07-12 13:45:00,79.21,79.24,79.17,79.17,4300.0,69.7331,69.7595,69.6979,69.6979,4300.0
2018-07-12 13:50:00,79.17,79.17,79.11,79.13,4500.0,69.6979,69.6979,69.6451,69.6627,4500.0
2018-07-12 13:55:00,79.11,79.14,79.1,79.1,3800.0,69.6451,69.6715,69.6363,69.6363,3800.0
2018-07-12 14:00:00,79.11,79.15,79.11,79.11,5214.0,69.6451,69.6803,69.6451,69.6451,5214.0
2018-07-12 14:05:00,79.1,79.1,79.02,79.05,8730.0,69.6363,69.6363,69.5659,69.5923,8730.0
2018-07-12 14:10:00,79.04,79.1,79.04,79.06,4049.0,69.5835,69.6363,69.5835,69.6011,4049.0
2018-07-12 14:15:00,79.06,79.11,79.06,79.06,8458.0,69.6011,69.6451,69.6011,69.6011,8458.0
2018-07-12 14:20:00,79.05,79.12,79.05,79.08,6069.0,69.5923,69.6539,69.5923,69.6187,6069.0
2018-07-12 14:25:00,79.1,79.1,79.02,79.02,4253.0,69.6363,69.6363,69.5659,69.5659,4253.0
2018-07-12 14:30:00,79.02,79.06,79.0,79.06,8658.0,69.5659,69.6011,69.5482,69.6011,8658.0
2018-07-12 14:35:00,79.06,79.06,79.01,79.01,6262.0,69.6011,69.6011,69.5571,69.5571,6262.0
2018-07-12 14:40:00,79.01,79.02,78.98,79.0,4728.0,69.5571,69.5659,69.5306,69.5482,4728.0
2018-07-12 14:45:00,78.99,79.0,78.96,78.97,5547.0,69.5394,69.5482,69.513,69.5218,5547.0
2018-07-12 14:50:00,78.98,79.01,78.97,79.0,6468.0,69.5306,69.5571,69.5218,69.5482,6468.0
2018-07-12 14:55:00,78.98,79.02,78.95,79.01,5750.0,69.5306,69.5659,69.5042,69.5571,5750.0
2018-07-12 15:00:00,79.0,79.0,78.97,78.98,8069.0,69.5482,69.5482,69.5218,69.5306,8069.0
2018-07-12 15:05:00,78.96,78.97,78.91,78.91,7194.0,69.513,69.5218,69.469,69.469,7194.0
2018-07-12 15:10:00,78.92,78.97,78.9,78.97,6336.0,69.4778,69.5218,69.4602,69.5218,6336.0
2018-07-12 15:15:00,78.98,79.05,78.98,79.05,9841.0,69.5306,69.5923,69.5306,69.5923,9841.0
2018-07-12 15:20:00,79.07,79.07,78.98,78.99,8383.0,69.6099,69.6099,69.5306,69.5394,8383.0
2018-07-12 15:25:00,79.0,79.07,78.99,79.07,6709.0,69.5482,69.6099,69.5394,69.6099,6709.0
2018-07-12 15:30:00,79.06,79.06,79.03,79.05,13957.0,69.6011,69.6011,69.5747,69.5923,13957.0
2018-07-12 15:35:00,79.04,79.08,79.04,79.08,8879.0,69.5835,69.6187,69.5835,69.6187,8879.0
2018-07-12 15:40:00,79.07,79.1,79.03,79.06,28125.0,69.6099,69.6363,69.5747,69.6011,28125.0
2018-07-12 15:45:00,79.06,79.09,79.03,79.07,31479.0,69.6011,69.6275,69.5747,69.6099,31479.0
2018-07-12 15:50:00,79.06,79.08,79.02,79.03,36363.0,69.6011,69.6187,69.5659,69.5747,36363.0
2018-07-12 15:55:00,79.03,79.16,79.03,79.1,79508.0,69.5747,69.6891,69.5747,69.6363,79508.0
2018-07-13 09:30:00,78.97,79.22,78.92,79.09,16040.0,69.5218,69.7419,69.4778,69.6275,16040.0
2018-07-13 09:35:00,79.08,79.08,78.7,78.77,14987.0,69.6187,69.6187,69.2841,69.3458,14987.0
2018-07-13 09:40:00,78.75,78.75,78.55,78.55,8988.0,69.3282,69.3282,69.1521,69.1521,8988.0
2018-07-13 09:45:00,78.55,78.79,78.55,78.78,13637.0,69.1521,69.3634,69.1521,69.3546,13637.0
2018-07-13 09:50:00,78.8,78.88,78.76,78.79,9827.0,69.3722,69.4426,69.337,69.3634,9827.0
2018-07-13 09:55:00,78.79,78.85,78.66,78.77,10668.0,69.3634,69.4162,69.2489,69.3458,10668.0
2018-07-13 10:00:00,78.77,78.89,78.77,78.86,9450.0,69.3458,69.4514,69.3458,69.425,9450.0
2018-07-13 10:05:00,78.88,78.98,78.88,78.96,6662.0,69.4426,69.5306,69.4426,69.513,6662.0
2018-07-13 10:10:00,78.97,79.1,78.92,79.09,10068.0,69.5218,69.6363,69.4778,69.6275,10068.0
2018-07-13 10:15:00,79.07,79.1,79.05,79.1,6094.0,69.6099,69.6363,69.5923,69.6363,6094.0
2018-07-13 10:20:00,79.11,79.15,79.05,79.05,6918.0,69.6451,69.6803,69.5923,69.5923,6918.0
2018-07-13 10:25:00,79.04,79.12,79.0,79.07,8695.0,69.5835,69.6539,69.5482,69.6099,8695.0
2018-07-13 10:30:00,79.08,79.12,79.08,79.11,9174.0,69.6187,69.6539,69.6187,69.6451,9174.0
2018-07-13 10:35:00,79.1,79.17,79.05,79.15,8644.0,69.6363,69.6979,69.5923,69.6803,8644.0
2018-07-13 10:40:00,79.14,79.18,79.12,79.15,8412.0,69.6715,69.7067,69.6539,69.6803,8412.0
2018-07-13 10:45:00,79.16,79.19,79.13,79.13,21830.0,69.6891,69.7155,69.6627,69.6627,21830.0
2018-07-13 10:50:00,79.13,79.2,79.12,79.16,8483.0,69.6627,69.7243,69.6539,69.6891,8483.0
2018-07-13 10:55:00,79.15,79.21,79.13,79.19,6754.0,69.6803,69.7331,69.6627,69.7155,6754.0
2018-07-13 11:00:00,79.21,79.23,79.08,79.08,8380.0,69.7331,69.7507,69.6187,69.6187,8380.0
2018-07-13 11:05:00,79.06,79.11,79.04,79.06,8701.0,69.6011,69.6451,69.5835,69.6011,8701.0
2018-07-13 11:10:00,79.06,79.1,79.06,79.07,5987.0,69.6011,69.6363,69.6011,69.6099,5987.0
2018-07-13 11:15:00,79.09,79.09,79.05,79.07,4400.0,69.6275,69.6275,69.5923,69.6099,4400.0
2018-07-13 11:20:00,79.07,79.11,79.07,79.11,5297.0,69.6099,69.6451,69.6099,69.6451,5297.0
2018-07-13 11:25:00,79.12,79.19,79.12,79.16,5300.0,69.6539,69.7155,69.6539,69.6891,5300.0
2018-07-13 11:30:00,79.16,79.19,79.16,79.17,7702.0,69.6891,69.7155,69.6891,69.6979,7702.0
2018-07-13 11:35:00,79.17,79.17,79.02,79.03,8100.0,69.6979,69.6979,69.5659,69.5747,8100.0
2018-07-13 11:40:00,79.03,79.03,78.91,79.01,7504.0,69.5747,69.5747,69.469,69.5571,7504.0
2018-07-13 11:45:00,79.03,79.03,78.9,78.93,6839.0,69.5747,69.5747,69.4602,69.4866,6839.0
2018-07-13 11:50:00,78.95,78.98,78.91,78.94,4850.0,69.5042,69.5306,69.469,69.4954,4850.0
2018-07-13 11:55:00,78.95,78.95,78.92,78.94,2700.0,69.5042,69.5042,69.4778,69.4954,2700.0
2018-07-13 12:00:00,78.94,78.94,78.87,78.89,7025.0,69.4954,69.4954,69.4338,69.4514,7025.0
2018-07-13 12:05:00,78.9,78.91,78.88,78.89,3626.0,69.4602,69.469,69.4426,69.4514,3626.0
2018-07-13 12:10:00,78.9,78.94,78.89,78.94,4014.0,69.4602,69.4954,69.4514,69.4954,4014.0
2018-07-13 12:15:00,78.95,78.96,78.93,78.96,4908.0,69.5042,69.513,69.4866,69.513,4908.0
2018-07-13 12:20:00,78.97,79.04,78.96,79.0,6520.0,69.5218,69.5835,69.513,69.5482,6520.0
2018-07-13 12:25:00,79.0,79.04,78.99,79.04,2434.0,69.5482,69.5835,69.5394,69.5835,2434.0
2018-07-13 12:30:00,79.05,79.05,78.94,78.94,5800.0,69.5923,69.5923,69.4954,69.4954,5800.0
2018-07-13 12:35:00,78.95,78.95,78.91,78.91,4149.0,69.5042,69.5042,69.469,69.469,4149.0
2018-07-13 12:40:00,78.92,78.94,78.87,78.94,8603.0,69.4778,69.4954,69.4338,69.4954,8603.0
2018-07-13 12:45:00,78.94,78.97,78.94,78.96,6476.0,69.4954,69.5218,69.4954,69.513,6476.0
2018-07-13 12:50:00,78.96,79.03,78.95,79.03,5894.0,69.513,69.5747,69.5042,69.5747,5894.0
2018-07-13 12:55:00,79.03,79.08,79.03,79.07,8371.0,69.5747,69.6187,69.5747,69.6099,8371.0
2018-07-13 13:00:00,79.07,79.11,79.06,79.1,5000.0,69.6099,69.6451,69.6011,69.6363,5000.0
2018-07-13 13:05:00,79.09,79.09,79.03,79.04,4683.0,69.6275,69.6275,69.5747,69.5835,4683.0
2018-07-13 13:10:00,79.04,79.06,79.03,79.03,3348.0,69.5835,69.6011,69.5747,69.5747,3348.0
2018-07-13 13:15:00,79.03,79.05,79.03,79.04,8956.0,69.5747,69.5923,69.5747,69.5835,8956.0
2018-07-13 13:20:00,79.05,79.05,79.02,79.05,3149.0,69.5923,69.5923,69.5659,69.5923,3149.0
2018-07-13 13:25:00,79.05,79.08,79.05,79.05,5008.0,69.5923,69.6187,69.5923,69.5923,5008.0
2018-07-13 13:30:00,79.05,79.05,79.01,79.03,9171.0,69.5923,69.5923,69.5571,69.5747,9171.0
2018-07-13 13:35:00,79.02,79.06,78.99,79.06,4706.0,69.5659,69.6011,69.5394,69.6011,4706.0
2018-07-13 13:40:00,79.06,79.07,79.03,79.05,3819.0,69.6011,69.6099,69.5747,69.5923,3819.0
2018-07-13 13:45:00,79.06,79.08,79.04,79.05,3942.0,69.6011,69.6187,69.5835,69.5923,3942.0
2018-07-13 13:50:00,79.06,79.11,79.06,79.09,6431.0,69.6011,69.6451,69.6011,69.6275,6431.0
2018-07-13 13:55:00,79.09,79.11,79.08,79.09,5196.0,69.6275,69.6451,69.6187,69.6275,5196.0
2018-07-13 14:00:00,79.1,79.11,79.02,79.02,4100.0,69.6363,69.6451,69.5659,69.5659,4100.0
2018-07-13 14:05:00,79.0,79.01,78.92,78.95,6371.0,69.5482,69.5571,69.4778,69.5042,6371.0
2018-07-13 14:10:00,78.95,79.0,78.94,79.0,4000.0,69.5042,69.5482,69.4954,69.5482,4000.0
2018-07-13 14:15:00,79.0,79.02,78.99,79.01,3125.0,69.5482,69.5659,69.5394,69.5571,3125.0
2018-07-13 14:20:00,79.02,79.1,79.0,79.08,5645.0,69.5659,69.6363,69.5482,69.6187,5645.0
2018-07-13 14:25:00,79.08,79.1,79.06,79.09,5978.0,69.6187,69.6363,69.6011,69.6275,5978.0
2018-07-13 14:30:00,79.08,79.09,79.06,79.08,3368.0,69.6187,69.6275,69.6011,69.6187,3368.0
2018-07-13 14:35:00,79.07,79.07,79.05,79.05,3601.0,69.6099,69.6099,69.5923,69.5923,3601.0
2018-07-13 14:40:00,79.06,79.06,79.03,79.04,3954.0,69.6011,69.6011,69.5747,69.5835,3954.0
2018-07-13 14:45:00,79.04,79.04,78.98,79.03,10679.0,69.5835,69.5835,69.5306,69.5747,10679.0
2018-07-13 14:50:00,79.03,79.06,79.01,79.05,5438.0,69.5747,69.6011,69.5571,69.5923,5438.0
2018-07-13 14:55:00,79.05,79.05,78.99,79.01,6412.0,69.5923,69.5923,69.5394,69.5571,6412.0
2018-07-13 15:00:00,79.01,79.04,79.0,79.03,7666.0,69.5571,69.5835,69.5482,69.5747,7666.0
2018-07-13 15:05:00,79.03,79.08,79.03,79.08,7109.0,69.5747,69.6187,69.5747,69.6187,7109.0
2018-07-13 15:10:00,79.09,79.11,79.06,79.1,6605.0,69.6275,69.6451,69.6011,69.6363,6605.0
2018-07-13 15:15:00,79.09,79.13,79.09,79.11,5758.0,69.6275,69.6627,69.6275,69.6451,5758.0
2018-07-13 15:20:00,79.11,79.13,79.1,79.13,13724.0,69.6451,69.6627,69.6363,69.6627,13724.0
2018-07-13 15:25:00,79.13,79.15,79.1,79.11,10821.0,69.6627,69.6803,69.6363,69.6451,10821.0
2018-07-13 15:30:00,79.11,79.13,79.1,79.11,7337.0,69.6451,69.6627,69.6363,69.6451,7337.0
2018-07-13 15:35:00,79.11,79.13,79.11,79.11,8090.0,69.6451,69.6627,69.6451,69.6451,8090.0
2018-07-13 15:40:00,79.12,79.13,79.1,79.1,15858.0,69.6539,69.6627,69.6363,69.6363,15858.0
2018-07-13 15:45:00,79.09,79.11,79.08,79.09,25528.0,69.6275,69.6451,69.6187,69.6275,25528.0
2018-07-13 15:50:00,79.1,79.11,79.06,79.08,24968.0,69.6363,69.6451,69.6011,69.6187,24968.0
2018-07-13 15:55:00,79.08,79.14,79.07,79.12,63545.0,69.6187,69.6715,69.6099,69.6539,63545.0
2018-07-16 09:30:00,78.95,79.13,78.92,78.98,13170.0,69.5042,69.6627,69.4778,69.5306,13170.0
2018-07-16 09:35:00,78.93,79.16,78.93,79.07,3725.0,69.4866,69.6891,69.4866,69.6099,3725.0
2018-07-16 09:40:00,79.07,79.18,79.04,79.14,7315.0,69.6099,69.7067,69.5835,69.6715,7315.0
2018-07-16 09:45:00,79.14,79.17,79.0,79.09,10440.0,69.6715,69.6979,69.5482,69.6275,10440.0
2018-07-16 09:50:00,79.08,79.19,79.06,79.1,6250.0,69.6187,69.7155,69.6011,69.6363,6250.0
2018-07-16 09:55:00,79.11,79.13,78.96,79.02,5449.0,69.6451,69.6627,69.513,69.5659,5449.0
2018-07-16 10:00:00,79.0,79.01,78.9,78.93,3733.0,69.5482,69.5571,69.4602,69.4866,3733.0
2018-07-16 10:05:00,78.95,78.95,78.88,78.89,4815.0,69.5042,69.5042,69.4426,69.4514,4815.0
2018-07-16 10:10:00,78.9,78.9,78.73,78.77,8135.0,69.4602,69.4602,69.3106,69.3458,8135.0
2018-07-16 10:15:00,78.79,78.9,78.79,78.9,3386.0,69.3634,69.4602,69.3634,69.4602,3386.0
2018-07-16 10:20:00,78.87,78.9,78.76,78.78,4752.0,69.4338,69.4602,69.337,69.3546,4752.0
2018-07-16 10:25:00,78.84,78.86,78.75,78.79,4005.0,69.4074,69.425,69.3282,69.3634,4005.0
2018-07-16 10:30:00,78.79,78.9,78.79,78.9,4863.0,69.3634,69.4602,69.3634,69.4602,4863.0
2018-07-16 10:35:00,78.89,78.9,78.82,78.85,7295.0,69.4514,69.4602,69.3898,69.4162,7295.0
2018-07-16 10:40:00,78.85,78.88,78.81,78.84,5600.0,69.4162,69.4426,69.381,69.4074,5600.0
2018-07-16 10:45:00,78.84,78.9,78.8,78.85,5144.0,69.4074,69.4602,69.3722,69.4162,5144.0
2018-07-16 10:50:00,78.86,78.92,78.85,78.9,4891.0,69.425,69.4778,69.4162,69.4602,4891.0
2018-07-16 10:55:00,78.89,78.9,78.84,78.87,4302.0,69.4514,69.4602,69.4074,69.4338,4302.0
2018-07-16 11:00:00,78.89,78.92,78.85,78.85,7241.0,69.4514,69.4778,69.4162,69.4162,7241.0
2018-07-16 11:05:00,78.86,78.88,78.84,78.84,5685.0,69.425,69.4426,69.4074,69.4074,5685.0
2018-07-16 11:10:00,78.84,78.85,78.81,78.85,4628.0,69.4074,69.4162,69.381,69.4162,4628.0
2018-07-16 11:15:00,78.84,78.9,78.8,78.9,5822.0,69.4074,69.4602,69.3722,69.4602,5822.0
2018-07-16 11:20:00,78.89,78.91,78.87,78.88,5300.0,69.4514,69.469,69.4338,69.4426,5300.0
2018-07-16 11:25:00,78.86,78.89,78.85,78.85,3981.0,69.425,69.4514,69.4162,69.4162,3981.0
2018-07-16 11:30:00,78.87,78.88,78.83,78.85,4907.0,69.4338,69.4426,69.3986,69.4162,4907.0
2018-07-16 11:35:00,78.85,78.92,78.85,78.92,4270.0,69.4162,69.4778,69.4162,69.4778,4270.0
2018-07-16 11:40:00,78.91,78.93,78.87,78.88,6070.0,69.469,69.4866,69.4338,69.4426,6070.0
2018-07-16 11:45:00,78.89,78.91,78.76,78.76,8133.0,69.4514,69.469,69.337,69.337,8133.0
2018-07-16 11:50:00,78.76,78.82,78.73,78.74,4499.0,69.337,69.3898,69.3106,69.3194,4499.0
2018-07-16 11:55:00,78.73,78.77,78.73,78.77,2925.0,69.3106,69.3458,69.3106,69.3458,2925.0
2018-07-16 12:00:00,78.78,78.78,78.69,78.69,4000.0,69.3546,69.3546,69.2753,69.2753,4000.0
2018-07-16 12:05:00,78.69,78.72,78.68,78.68,4330.0,69.2753,69.3017,69.2665,69.2665,4330.0
2018-07-16 12:10:00,78.69,78.7,78.65,78.67,4300.0,69.2753,69.2841,69.2401,69.2577,4300.0
2018-07-16 12:15:00,78.65,78.66,78.61,78.62,6278.0,69.2401,69.2489,69.2049,69.2137,6278.0
2018-07-16 12:20:00,78.61,78.66,78.6,78.66,4587.0,69.2049,69.2489,69.1961,69.2489,4587.0
2018-07-16 12:25:00,78.68,78.71,78.68,78.7,3397.0,69.2665,69.2929,69.2665,69.2841,3397.0
2018-07-16 12:30:00,78.71,78.72,78.67,78.67,5413.0,69.2929,69.3017,69.2577,69.2577,5413.0
2018-07-16 12:35:00,78.67,78.72,78.63,78.65,8601.0,69.2577,69.3017,69.2225,69.2401,8601.0
2018-07-16 12:40:00,78.66,78.66,78.61,78.63,4100.0,69.2489,69.2489,69.2049,69.2225,4100.0
2018-07-16 12:45:00,78.64,78.65,78.63,78.65,4759.0,69.2313,69.2401,69.2225,69.2401,4759.0
2018-07-16 12:50:00,78.64,78.69,78.64,78.69,4100.0,69.2313,69.2753,69.2313,69.2753,4100.0
2018-07-16 12:55:00,78.69,78.71,78.68,78.69,4190.0,69.2753,69.2929,69.2665,69.2753,4190.0
2018-07-16 13:00:00,78.69,78.7,78.66,78.66,7335.0,69.2753,69.2841,69.2489,69.2489,7335.0
2018-07-16 13:05:00,78.67,78.72,78.67,78.7,6538.0,69.2577,69.3017,69.2577,69.2841,6538.0
2018-07-16 13:10:00,78.7,78.73,78.69,78.72,7767.0,69.2841,69.3106,69.2753,69.3017,7767.0
2018-07-16 13:15:00,78.71,78.75,78.71,78.75,5605.0,69.2929,69.3282,69.2929,69.3282,5605.0
2018-07-16 13:20:00,78.76,78.77,78.72,78.73,6000.0,69.337,69.3458,69.3017,69.3106,6000.0
2018-07-16 13:25:00,78.72,78.72,78.69,78.7,6592.0,69.3017,69.3017,69.2753,69.2841,6592.0
2018-07-16 13:30:00,78.7,78.7,78.67,78.69,4002.0,69.2841,69.2841,69.2577,69.2753,4002.0
2018-07-16 13:35:00,78.7,78.7,78.64,78.66,5875.0,69.2841,69.2841,69.2313,69.2489,5875.0
2018-07-16 13:40:00,78.68,78.69,78.67,78.68,3042.0,69.2665,69.2753,69.2577,69.2665,3042.0
2018-07-16 13:45:00,78.67,78.68,78.64,78.65,4418.0,69.2577,69.2665,69.2313,69.2401,4418.0
2018-07-16 13:50:00,78.65,78.67,78.63,78.65,3500.0,69.2401,69.2577,69.2225,69.2401,3500.0
2018-07-16 13:55:00,78.64,78.66,78.64,78.66,2518.0,69.2313,69.2489,69.2313,69.2489,2518.0
2018-07-16 14:00:00,78.66,78.67,78.57,78.57,9012.0,69.2489,69.2577,69.1697,69.1697,9012.0
2018-07-16 14:05:00,78.56,78.62,78.56,78.61,4992.0,69.1609,69.2137,69.1609,69.2049,4992.0
2018-07-16 14:10:00,78.6,78.6,78.54,78.58,5250.0,69.1961,69.1961,69.1433,69.1785,5250.0
2018-07-16 14:15:00,78.59,78.66,78.58,78.65,4473.0,69.1873,69.2489,69.1785,69.2401,4473.0
2018-07-16 14:20:00,78.65,78.67,78.61,78.61,4806.0,69.2401,69.2577,69.2049,69.2049,4806.0
2018-07-16 14:25:00,78.63,78.65,78.61,78.61,4495.0,69.2225,69.2401,69.2049,69.2049,4495.0
2018-07-16 14:30:00,78.61,78.62,78.6,78.61,3224.0,69.2049,69.2137,69.1961,69.2049,3224.0
2018-07-16 14:35:00,78.61,78.61,78.57,78.57,8248.0,69.2049,69.2049,69.1697,69.1697,8248.0
2018-07-16 14:40:00,78.57,78.57,78.52,78.55,8712.0,69.1697,69.1697,69.1257,69.1521,8712.0
2018-07-16 14:45:00,78.54,78.55,78.52,78.54,4464.0,69.1433,69.1521,69.1257,69.1433,4464.0
2018-07-16 14:50:00,78.55,78.56,78.51,78.53,5943.0,69.1521,69.1609,69.1169,69.1345,5943.0
2018-07-16 14:55:00,78.52,78.54,78.5,78.5,4877.0,69.1257,69.1433,69.1081,69.1081,4877.0
2018-07-16 15:00:00,78.52,78.54,78.5,78.53,5811.0,69.1257,69.1433,69.1081,69.1345,5811.0
2018-07-16 15:05:00,78.53,78.59,78.52,78.58,4740.0,69.1345,69.1873,69.1257,69.1785,4740.0
2018-07-16 15:10:00,78.58,78.59,78.54,78.55,6908.0,69.1785,69.1873,69.1433,69.1521,6908.0
2018-07-16 15:15:00,78.55,78.58,78.54,78.57,4640.0,69.1521,69.1785,69.1433,69.1697,4640.0
2018-07-16 15:20:00,78.56,78.6,78.56,78.59,6115.0,69.1609,69.1961,69.1609,69.1873,6115.0
2018-07-16 15:25:00,78.58,78.62,78.58,78.62,7578.0,69.1785,69.2137,69.1785,69.2137,7578.0
2018-07-16 15:30:00,78.62,78.66,78.61,78.62,12000.0,69.2137,69.2489,69.2049,69.2137,12000.0
2018-07-16 15:35:00,78.63,78.68,78.6,78.68,12286.0,69.2225,69.2665,69.1961,69.2665,12286.0
2018-07-16 15:40:00,78.68,78.73,78.65,78.68,19184.0,69.2665,69.3106,69.2401,69.2665,19184.0
2018-07-16 15:45:00,78.68,78.7,78.63,78.64,27244.0,69.2665,69.2841,69.2225,69.2313,27244.0
2018-07-16 15:50:00,78.63,78.7,78.62,78.67,23572.0,69.2225,69.2841,69.2137,69.2577,23572.0
2018-07-16 15:55:00,78.67,78.71,78.66,78.66,52764.0,69.2577,69.2929,69.2489,69.2489,52764.0
2018-07-17 09:30:00,78.68,78.85,78.51,78.63,20576.0,69.2665,69.4162,69.1169,69.2225,20576.0
2018-07-17 09:35:00,78.62,78.72,78.47,78.48,7919.0,69.2137,69.3017,69.0817,69.0905,7919.0
2018-07-17 09:40:00,78.48,78.55,78.42,78.52,19124.0,69.0905,69.1521,69.0376,69.1257,19124.0
2018-07-17 09:45:00,78.51,78.56,78.46,78.48,24913.0,69.1169,69.1609,69.0729,69.0905,24913.0
2018-07-17 09:50:00,78.51,78.64,78.5,78.52,10281.0,69.1169,69.2313,69.1081,69.1257,10281.0
2018-07-17 09:55:00,78.55,78.74,78.54,78.74,9404.0,69.1521,69.3194,69.1433,69.3194,9404.0
2018-07-17 10:00:00,78.75,78.75,78.55,78.61,8862.0,69.3282,69.3282,69.1521,69.2049,8862.0
2018-07-17 10:05:00,78.61,78.63,78.59,78.62,5872.0,69.2049,69.2225,69.1873,69.2137,5872.0
2018-07-17 10:10:00,78.61,78.65,78.6,78.64,3499.0,69.2049,69.2401,69.1961,69.2313,3499.0
2018-07-17 10:15:00,78.65,78.69,78.6,78.62,7629.0,69.2401,69.2753,69.1961,69.2137,7629.0
2018-07-17 10:20:00,78.61,78.62,78.59,78.6,4138.0,69.2049,69.2137,69.1873,69.1961,4138.0
2018-07-17 10:25:00,78.59,78.67,78.58,78.62,9234.0,69.1873,69.2577,69.1785,69.2137,9234.0
2018-07-17 10:30:00,78.61,78.63,78.55,78.61,11459.0,69.2049,69.2225,69.1521,69.2049,11459.0
2018-07-17 10:35:00,78.6,78.61,78.52,78.58,7259.0,69.1961,69.2049,69.1257,69.1785,7259.0
2018-07-17 10:40:00,78.58,78.62,78.54,78.61,5205.0,69.1785,69.2137,69.1433,69.2049,5205.0
2018-07-17 10:45:00,78.59,78.6,78.55,78.59,4500.0,69.1873,69.1961,69.1521,69.1873,4500.0
2018-07-17 10:50:00,78.59,78.64,78.57,78.62,2271.0,69.1873,69.2313,69.1697,69.2137,2271.0
2018-07-17 10:55:00,78.62,78.74,78.62,78.73,3100.0,69.2137,69.3194,69.2137,69.3106,3100.0
2018-07-17 11:00:00,78.75,78.81,78.7,78.71,15308.0,69.3282,69.381,69.2841,69.2929,15308.0
2018-07-17 11:05:00,78.71,78.79,78.71,78.77,5252.0,69.2929,69.3634,69.2929,69.3458,5252.0
2018-07-17 11:10:00,78.77,78.83,78.74,78.82,3306.0,69.3458,69.3986,69.3194,69.3898,3306.0
2018-07-17 11:15:00,78.84,78.86,78.81,78.84,6778.0,69.4074,69.425,69.381,69.4074,6778.0
2018-07-17 11:20:00,78.84,78.85,78.78,78.79,4350.0,69.4074,69.4162,69.3546,69.3634,4350.0
2018-07-17 11:25:00,78.76,78.8,78.76,78.78,3362.0,69.337,69.3722,69.337,69.3546,3362.0
2018-07-17 11:30:00,78.81,78.83,78.72,78.75,10707.0,69.381,69.3986,69.3017,69.3282,10707.0
2018-07-17 11:35:00,78.74,78.74,78.67,78.69,4625.0,69.3194,69.3194,69.2577,69.2753,4625.0
2018-07-17 11:40:00,78.7,78.7,78.68,78.7,3559.0,69.2841,69.2841,69.2665,69.2841,3559.0
2018-07-17 11:45:00,78.7,78.73,78.7,78.73,4014.0,69.2841,69.3106,69.2841,69.3106,4014.0
2018-07-17 11:50:00,78.72,78.83,78.72,78.83,3900.0,69.3017,69.3986,69.3017,69.3986,3900.0
2018-07-17 11:55:00,78.85,78.86,78.83,78.84,4044.0,69.4162,69.425,69.3986,69.4074,4044.0
2018-07-17 12:00:00,78.84,78.84,78.69,78.69,10634.0,69.4074,69.4074,69.2753,69.2753,10634.0
2018-07-17 12:05:00,78.7,78.71,78.63,78.65,8607.0,69.2841,69.2929,69.2225,69.2401,8607.0
2018-07-17 12:10:00,78.67,78.68,78.64,78.68,5630.0,69.2577,69.2665,69.2313,69.2665,5630.0
2018-07-17 12:15:00,78.7,78.77,78.7,78.77,3066.0,69.2841,69.3458,69.2841,69.3458,3066.0
2018-07-17 12:20:00,78.79,78.81,78.77,78.79,5000.0,69.3634,69.381,69.3458,69.3634,5000.0
2018-07-17 12:25:00,78.79,78.79,78.76,78.77,3240.0,69.3634,69.3634,69.337,69.3458,3240.0
2018-07-17 12:30:00,78.76,78.77,78.71,78.71,3375.0,69.337,69.3458,69.2929,69.2929,3375.0
2018-07-17 12:35:00,78.73,78.74,78.7,78.71,5433.0,69.3106,69.3194,69.2841,69.2929,5433.0
2018-07-17 12:40:00,78.72,78.79,78.72,78.79,6862.0,69.3017,69.3634,69.3017,69.3634,6862.0
2018-07-17 12:45:00,78.79,78.81,78.78,78.8,4450.0,69.3634,69.381,69.3546,69.3722,4450.0
2018-07-17 12:50:00,78.82,78.84,78.81,78.82,5411.0,69.3898,69.4074,69.381,69.3898,5411.0
2018-07-17 12:55:00,78.82,78.86,78.82,78.86,7192.0,69.3898,69.425,69.3898,69.425,7192.0
2018-07-17 13:00:00,78.86,78.86,78.81,78.82,5025.0,69.425,69.425,69.381,69.3898,5025.0
2018-07-17 13:05:00,78.82,78.85,78.81,78.82,4600.0,69.3898,69.4162,69.381,69.3898,4600.0
2018-07-17 13:10:00,78.81,78.83,78.81,78.81,4560.0,69.381,69.3986,69.381,69.381,4560.0
2018-07-17 13:15:00,78.81,78.81,78.73,78.74,6206.0,69.381,69.381,69.3106,69.3194,6206.0
2018-07-17 13:20:00,78.74,78.74,78.65,78.66,4816.0,69.3194,69.3194,69.2401,69.2489,4816.0
2018-07-17 13:25:00,78.66,78.73,78.64,78.71,6132.0,69.2489,69.3106,69.2313,69.2929,6132.0
2018-07-17 13:30:00,78.72,78.74,78.7,78.7,6470.0,69.3017,69.3194,69.2841,69.2841,6470.0
2018-07-17 13:35:00,78.7,78.73,78.69,78.73,3200.0,69.2841,69.3106,69.2753,69.3106,3200.0
2018-07-17 13:40:00,78.74,78.76,78.73,78.76,3360.0,69.3194,69.337,69.3106,69.337,3360.0
2018-07-17 13:45:00,78.76,78.84,78.76,78.83,5759.0,69.337,69.4074,69.337,69.3986,5759.0
2018-07-17 13:50:00,78.84,78.87,78.82,78.86,10011.0,69.4074,69.4338,69.3898,69.425,10011.0
2018-07-17 13:55:00,78.86,78.87,78.84,78.86,6036.0,69.425,69.4338,69.4074,69.425,6036.0
2018-07-17 14:00:00,78.84,78.84,78.75,78.76,4475.0,69.4074,69.4074,69.3282,69.337,4475.0
2018-07-17 14:05:00,78.79,78.83,78.79,78.81,6385.0,69.3634,69.3986,69.3634,69.381,6385.0
2018-07-17 14:10:00,78.8,78.82,78.78,78.82,4101.0,69.3722,69.3898,69.3546,69.3898,4101.0
2018-07-17 14:15:00,78.82,78.83,78.79,78.79,3040.0,69.3898,69.3986,69.3634,69.3634,3040.0
2018-07-17 14:20:00,78.8,78.84,78.8,78.83,4272.0,69.3722,69.4074,69.3722,69.3986,4272.0
2018-07-17 14:25:00,78.84,78.86,78.82,78.83,3551.0,69.4074,69.425,69.3898,69.3986,3551.0
2018-07-17 14:30:00,78.82,78.82,78.8,78.8,5598.0,69.3898,69.3898,69.3722,69.3722,5598.0
2018-07-17 14:35:00,78.79,78.79,78.77,78.77,6438.0,69.3634,69.3634,69.3458,69.3458,6438.0
2018-07-17 14:40:00,78.76,78.79,78.76,78.76,4171.0,69.337,69.3634,69.337,69.337,4171.0
2018-07-17 14:45:00,78.76,78.79,78.73,78.79,2400.0,69.337,69.3634,69.3106,69.3634,2400.0
2018-07-17 14:50:00,78.78,78.79,78.73,78.74,4257.0,69.3546,69.3634,69.3106,69.3194,4257.0
2018-07-17 14:55:00,78.73,78.75,78.71,78.72,4348.0,69.3106,69.3282,69.2929,69.3017,4348.0
2018-07-17 15:00:00,78.71,78.76,78.71,78.76,4688.0,69.2929,69.337,69.2929,69.337,4688.0
2018-07-17 15:05:00,78.75,78.77,78.75,78.75,3969.0,69.3282,69.3458,69.3282,69.3282,3969.0
2018-07-17 15:10:00,78.76,78.79,78.75,78.79,4129.0,69.337,69.3634,69.3282,69.3634,4129.0
2018-07-17 15:15:00,78.8,78.82,78.78,78.79,12478.0,69.3722,69.3898,69.3546,69.3634,12478.0
2018-07-17 15:20:00,78.8,78.82,78.79,78.81,4298.0,69.3722,69.3898,69.3634,69.381,4298.0
2018-07-17 15:25:00,78.81,78.82,78.76,78.79,8148.0,69.381,69.3898,69.337,69.3634,8148.0
2018-07-17 15:30:00,78.79,78.79,78.76,78.77,6600.0,69.3634,69.3634,69.337,69.3458,6600.0
2018-07-17 15:35:00,78.78,78.78,78.73,78.75,7208.0,69.3546,69.3546,69.3106,69.3282,7208.0
2018-07-17 15:40:00,78.76,78.76,78.72,78.76,9078.0,69.337,69.337,69.3017,69.337,9078.0
2018-07-17 15:45:00,78.76,78.76,78.72,78.73,11191.0,69.337,69.337,69.3017,69.3106,11191.0
2018-07-17 15:50:00,78.73,78.73,78.68,78.68,25722.0,69.3106,69.3106,69.2665,69.2665,25722.0
2018-07-17 15:55:00,78.69,78.73,78.68,78.73,33919.0,69.2753,69.3106,69.2665,69.3106,33919.0
2018-07-18 09:30:00,78.96,79.22,78.87,79.17,32487.0,69.513,69.7419,69.4338,69.6979,32487.0
2018-07-18 09:35:00,79.16,79.23,78.95,79.06,41558.0,69.6891,69.7507,69.5042,69.6011,41558.0
2018-07-18 09:40:00,79.06,79.17,79.04,79.13,15666.0,69.6011,69.6979,69.5835,69.6627,15666.0
2018-07-18 09:45:00,79.14,79.19,79.08,79.13,16103.0,69.6715,69.7155,69.6187,69.6627,16103.0
2018-07-18 09:50:00,79.13,79.23,79.11,79.19,10342.0,69.6627,69.7507,69.6451,69.7155,10342.0
2018-07-18 09:55:00,79.2,79.26,79.13,79.25,9392.0,69.7243,69.7771,69.6627,69.7683,9392.0
2018-07-18 10:00:00,79.26,79.31,79.24,79.28,12398.0,69.7771,69.8212,69.7595,69.7947,12398.0
2018-07-18 10:05:00,79.27,79.27,79.18,79.19,11362.0,69.7859,69.7859,69.7067,69.7155,11362.0
2018-07-18 10:10:00,79.18,79.22,79.1,79.11,15799.0,69.7067,69.7419,69.6363,69.6451,15799.0
2018-07-18 10:15:00,79.09,79.09,79.0,79.04,9114.0,69.6275,69.6275,69.5482,69.5835,9114.0
2018-07-18 10:20:00,79.03,79.04,78.97,78.98,9543.0,69.5747,69.5835,69.5218,69.5306,9543.0
2018-07-18 10:25:00,78.98,79.03,78.94,79.01,7802.0,69.5306,69.5747,69.4954,69.5571,7802.0
2018-07-18 10:30:00,79.02,79.11,79.01,79.07,8518.0,69.5659,69.6451,69.5571,69.6099,8518.0
2018-07-18 10:35:00,79.06,79.06,79.0,79.05,10883.0,69.6011,69.6011,69.5482,69.5923,10883.0
2018-07-18 10:40:00,79.05,79.08,79.03,79.06,10077.0,69.5923,69.6187,69.5747,69.6011,10077.0
2018-07-18 10:45:00,79.08,79.1,79.03,79.03,9574.0,69.6187,69.6363,69.5747,69.5747,9574.0
2018-07-18 10:50:00,79.03,79.11,79.0,79.11,17488.0,69.5747,69.6451,69.5482,69.6451,17488.0
2018-07-18 10:55:00,79.12,79.12,79.04,79.04,10742.0,69.6539,69.6539,69.5835,69.5835,10742.0
2018-07-18 11:00:00,79.04,79.05,78.98,79.04,12370.0,69.5835,69.5923,69.5306,69.5835,12370.0
2018-07-18 11:05:00,79.04,79.08,79.03,79.05,6590.0,69.5835,69.6187,69.5747,69.5923,6590.0
2018-07-18 11:10:00,79.05,79.07,79.03,79.06,10300.0,69.5923,69.6099,69.5747,69.6011,10300.0
2018-07-18 11:15:00,79.07,79.12,79.07,79.09,8127.0,69.6099,69.6539,69.6099,69.6275,8127.0
2018-07-18 11:20:00,79.09,79.12,79.09,79.1,6809.0,69.6275,69.6539,69.6275,69.6363,6809.0
2018-07-18 11:25:00,79.11,79.15,79.11,79.14,6908.0,69.6451,69.6803,69.6451,69.6715,6908.0
2018-07-18 11:30:00,79.14,79.29,79.14,79.27,15118.0,69.6715,69.8036,69.6715,69.7859,15118.0
2018-07-18 11:35:00,79.26,79.26,79.12,79.15,12514.0,69.7771,69.7771,69.6539,69.6803,12514.0
2018-07-18 11:40:00,79.15,79.18,79.13,79.14,8803.0,69.6803,69.7067,69.6627,69.6715,8803.0
2018-07-18 11:45:00,79.15,79.15,79.08,79.09,12175.0,69.6803,69.6803,69.6187,69.6275,12175.0
2018-07-18 11:50:00,79.09,79.14,79.07,79.08,8425.0,69.6275,69.6715,69.6099,69.6187,8425.0
2018-07-18 11:55:00,79.08,79.12,79.05,79.11,8607.0,69.6187,69.6539,69.5923,69.6451,8607.0
2018-07-18 12:00:00,79.12,79.22,79.12,79.21,11117.0,69.6539,69.7419,69.6539,69.7331,11117.0
2018-07-18 12:05:00,79.21,79.24,79.2,79.24,8300.0,69.7331,69.7595,69.7243,69.7595,8300.0
2018-07-18 12:10:00,79.23,79.25,79.19,79.22,6590.0,69.7507,69.7683,69.7155,69.7419,6590.0
2018-07-18 12:15:00,79.21,79.21,79.19,79.21,6372.0,69.7331,69.7331,69.7155,69.7331,6372.0
2018-07-18 12:20:00,79.21,79.24,79.19,79.2,5127.0,69.7331,69.7595,69.7155,69.7243,5127.0
2018-07-18 12:25:00,79.21,79.22,79.1,79.11,13075.0,69.7331,69.7419,69.6363,69.6451,13075.0
2018-07-18 12:30:00,79.1,79.15,79.08,79.08,10949.0,69.6363,69.6803,69.6187,69.6187,10949.0
2018-07-18 12:35:00,79.08,79.13,79.08,79.13,5827.0,69.6187,69.6627,69.6187,69.6627,5827.0
2018-07-18 12:40:00,79.12,79.15,79.11,79.14,7818.0,69.6539,69.6803,69.6451,69.6715,7818.0
2018-07-18 12:45:00,79.14,79.21,79.14,79.21,9097.0,69.6715,69.7331,69.6715,69.7331,9097.0
2018-07-18 12:50:00,79.2,79.21,79.08,79.11,8967.0,69.7243,69.7331,69.6187,69.6451,8967.0
2018-07-18 12:55:00,79.12,79.12,79.03,79.04,7402.0,69.6539,69.6539,69.5747,69.5835,7402.0
2018-07-18 13:00:00,79.04,79.14,79.04,79.12,8168.0,69.5835,69.6715,69.5835,69.6539,8168.0
2018-07-18 13:05:00,79.1,79.16,79.1,79.15,7018.0,69.6363,69.6891,69.6363,69.6803,7018.0
2018-07-18 13:10:00,79.15,79.18,79.11,79.14,6759.0,69.6803,69.7067,69.6451,69.6715,6759.0
2018-07-18 13:15:00,79.12,79.14,79.11,79.13,3986.0,69.6539,69.6715,69.6451,69.6627,3986.0
2018-07-18 13:20:00,79.13,79.15,79.11,79.14,5458.0,69.6627,69.6803,69.6451,69.6715,5458.0
2018-07-18 13:25:00,79.15,79.15,79.14,79.14,4200.0,69.6803,69.6803,69.6715,69.6715,4200.0
2018-07-18 13:30:00,79.14,79.16,79.1,79.16,14638.0,69.6715,69.6891,69.6363,69.6891,14638.0
2018-07-18 13:35:00,79.17,79.2,79.16,79.17,8000.0,69.6979,69.7243,69.6891,69.6979,8000.0
2018-07-18 13:40:00,79.18,79.19,79.16,79.19,4256.0,69.7067,69.7155,69.6891,69.7155,4256.0
2018-07-18 13:45:00,79.19,79.21,79.17,79.17,8415.0,69.7155,69.7331,69.6979,69.6979,8415.0
2018-07-18 13:50:00,79.17,79.19,79.15,79.17,14287.0,69.6979,69.7155,69.6803,69.6979,14287.0
2018-07-18 13:55:00,79.17,79.19,79.16,79.16,8829.0,69.6979,69.7155,69.6891,69.6891,8829.0
2018-07-18 14:00:00,79.16,79.19,79.16,79.17,6985.0,69.6891,69.7155,69.6891,69.6979,6985.0
2018-07-18 14:05:00,79.19,79.21,79.17,79.19,7621.0,69.7155,69.7331,69.6979,69.7155,7621.0
2018-07-18 14:10:00,79.19,79.21,79.17,79.21,9804.0,69.7155,69.7331,69.6979,69.7331,9804.0
2018-07-18 14:15:00,79.2,79.22,79.2,79.22,5873.0,69.7243,69.7419,69.7243,69.7419,5873.0
2018-07-18 14:20:00,79.22,79.24,79.2,79.2,6156.0,69.7419,69.7595,69.7243,69.7243,6156.0
2018-07-18 14:25:00,79.2,79.21,79.18,79.19,13900.0,69.7243,69.7331,69.7067,69.7155,13900.0
2018-07-18 14:30:00,79.19,79.22,79.19,79.2,7456.0,69.7155,69.7419,69.7155,69.7243,7456.0
2018-07-18 14:35:00,79.2,79.23,79.2,79.22,7284.0,69.7243,69.7507,69.7243,69.7419,7284.0
2018-07-18 14:40:00,79.22,79.23,79.2,79.22,7796.0,69.7419,69.7507,69.7243,69.7419,7796.0
2018-07-18 14:45:00,79.22,79.3,79.22,79.28,10226.0,69.7419,69.8124,69.7419,69.7947,10226.0
2018-07-18 14:50:00,79.28,79.29,79.24,79.29,10488.0,69.7947,69.8036,69.7595,69.8036,10488.0
2018-07-18 14:55:00,79.3,79.32,79.28,79.32,9074.0,69.8124,69.83,69.7947,69.83,9074.0
2018-07-18 15:00:00,79.3,79.49,79.3,79.38,44630.0,69.8124,69.9796,69.8124,69.8828,44630.0
2018-07-18 15:05:00,79.37,79.49,79.37,79.48,25137.0,69.874,69.9796,69.874,69.9708,25137.0
2018-07-18 15:10:00,79.48,79.5,79.46,79.49,31468.0,69.9708,69.9884,69.9532,69.9796,31468.0
2018-07-18 15:15:00,79.49,79.61,79.47,79.51,63940.0,69.9796,70.0853,69.962,69.9972,63940.0
2018-07-18 15:20:00,79.51,79.56,79.5,79.55,21224.0,69.9972,70.0412,69.9884,70.0324,21224.0
2018-07-18 15:25:00,79.56,79.57,79.51,79.53,15134.0,70.0412,70.0501,69.9972,70.0148,15134.0
2018-07-18 15:30:00,79.52,79.54,79.47,79.52,31715.0,70.006,70.0236,69.962,70.006,31715.0
2018-07-18 15:35:00,79.53,79.57,79.53,79.55,38312.0,70.0148,70.0501,70.0148,70.0324,38312.0
2018-07-18 15:40:00,79.54,79.54,79.45,79.49,28217.0,70.0236,70.0236,69.9444,69.9796,28217.0
2018-07-18 15:45:00,79.49,79.55,79.49,79.53,41866.0,69.9796,70.0324,69.9796,70.0148,41866.0
2018-07-18 15:50:00,79.52,79.54,79.49,79.49,49456.0,70.006,70.0236,69.9796,69.9796,49456.0
2018-07-18 15:55:00,79.5,79.55,79.49,79.52,109834.0,69.9884,70.0324,69.9796,70.006,109834.0
2018-07-19 09:30:00,79.2,79.34,79.03,79.3,23959.0,69.7243,69.8476,69.5747,69.8124,23959.0
2018-07-19 09:35:00,79.31,79.56,79.3,79.52,17143.0,69.8212,70.0412,69.8124,70.006,17143.0
2018-07-19 09:40:00,79.54,79.7,79.51,79.63,12470.0,70.0236,70.1645,69.9972,70.1029,12470.0
2018-07-19 09:45:00,79.61,79.61,79.39,79.44,9641.0,70.0853,70.0853,69.8916,69.9356,9641.0
2018-07-19 09:50:00,79.41,79.5,79.41,79.45,14201.0,69.9092,69.9884,69.9092,69.9444,14201.0
2018-07-19 09:55:00,79.45,79.48,79.41,79.48,13415.0,69.9444,69.9708,69.9092,69.9708,13415.0
2018-07-19 10:00:00,79.48,79.59,79.47,79.58,14374.0,69.9708,70.0677,69.962,70.0589,14374.0
2018-07-19 10:05:00,79.55,79.58,79.5,79.58,10096.0,70.0324,70.0589,69.9884,70.0589,10096.0
2018-07-19 10:10:00,79.56,79.65,79.56,79.65,9457.0,70.0412,70.1205,70.0412,70.1205,9457.0
2018-07-19 10:15:00,79.62,79.63,79.59,79.59,7321.0,70.0941,70.1029,70.0677,70.0677,7321.0
2018-07-19 10:20:00,79.59,79.6,79.51,79.51,11131.0,70.0677,70.0765,69.9972,69.9972,11131.0
2018-07-19 10:25:00,79.52,79.54,79.48,79.49,6871.0,70.006,70.0236,69.9708,69.9796,6871.0
2018-07-19 10:30:00,79.49,79.5,79.39,79.42,15000.0,69.9796,69.9884,69.8916,69.918,15000.0
2018-07-19 10:35:00,79.4,79.48,79.37,79.46,38442.0,69.9004,69.9708,69.874,69.9532,38442.0
2018-07-19 10:40:00,79.47,79.52,79.46,79.51,8128.0,69.962,70.006,69.9532,69.9972,8128.0
2018-07-19 10:45:00,79.5,79.54,79.49,79.54,7785.0,69.9884,70.0236,69.9796,70.0236,7785.0
2018-07-19 10:50:00,79.55,79.61,79.53,79.6,14920.0,70.0324,70.0853,70.0148,70.0765,14920.0
2018-07-19 10:55:00,79.58,79.6,79.57,79.57,4410.0,70.0589,70.0765,70.0501,70.0501,4410.0
2018-07-19 11:00:00,79.58,79.62,79.54,79.54,10607.0,70.0589,70.0941,70.0236,70.0236,10607.0
2018-07-19 11:05:00,79.53,79.62,79.52,79.62,9658.0,70.0148,70.0941,70.006,70.0941,9658.0
2018-07-19 11:10:00,79.6,79.68,79.6,79.68,11836.0,70.0765,70.1469,70.0765,70.1469,11836.0
2018-07-19 11:15:00,79.69,79.69,79.64,79.67,14555.0,70.1557,70.1557,70.1117,70.1381,14555.0
2018-07-19 11:20:00,79.67,79.67,79.63,79.64,19411.0,70.1381,70.1381,70.1029,70.1117,19411.0
2018-07-19 11:25:00,79.64,79.65,79.46,79.46,16995.0,70.1117,70.1205,69.9532,69.9532,16995.0
2018-07-19 11:30:00,79.46,79.47,79.36,79.42,19253.0,69.9532,69.962,69.8652,69.918,19253.0
2018-07-19 11:35:00,79.42,79.45,79.39,79.42,16133.0,69.918,69.9444,69.8916,69.918,16133.0
2018-07-19 11:40:00,79.43,79.43,79.41,79.42,3440.0,69.9268,69.9268,69.9092,69.918,3440.0
2018-07-19 11:45:00,79.43,79.53,79.43,79.44,6335.0,69.9268,70.0148,69.9268,69.9356,6335.0
2018-07-19 11:50:00,79.42,79.44,79.4,79.43,14161.0,69.918,69.9356,69.9004,69.9268,14161.0
2018-07-19 11:55:00,79.43,79.46,79.4,79.43,7052.0,69.9268,69.9532,69.9004,69.9268,7052.0
2018-07-19 12:00:00,79.45,79.47,79.41,79.45,4104.0,69.9444,69.962,69.9092,69.9444,4104.0
2018-07-19 12:05:00,79.45,79.48,79.44,79.46,4621.0,69.9444,69.9708,69.9356,69.9532,4621.0
2018-07-19 12:10:00,79.47,79.48,79.44,79.44,5134.0,69.962,69.9708,69.9356,69.9356,5134.0
2018-07-19 12:15:00,79.45,79.46,79.44,79.45,7390.0,69.9444,69.9532,69.9356,69.9444,7390.0
2018-07-19 12:20:00,79.45,79.48,79.45,79.46,6930.0,69.9444,69.9708,69.9444,69.9532,6930.0
2018-07-19 12:25:00,79.47,79.5,79.47,79.48,16511.0,69.962,69.9884,69.962,69.9708,16511.0
2018-07-19 12:30:00,79.48,79.5,79.47,79.5,5175.0,69.9708,69.9884,69.962,69.9884,5175.0
2018-07-19 12:35:00,79.5,79.5,79.44,79.44,9044.0,69.9884,69.9884,69.9356,69.9356,9044.0
2018-07-19 12:40:00,79.45,79.51,79.42,79.5,11573.0,69.9444,69.9972,69.918,69.9884,11573.0
2018-07-19 12:45:00,79.48,79.48,79.44,79.45,7624.0,69.9708,69.9708,69.9356,69.9444,7624.0
2018-07-19 12:50:00,79.45,79.47,79.44,79.44,26571.0,69.9444,69.962,69.9356,69.9356,26571.0
2018-07-19 12:55:00,79.44,79.44,79.39,79.44,20640.0,69.9356,69.9356,69.8916,69.9356,20640.0
2018-07-19 13:00:00,79.44,79.56,79.36,79.41,17304.0,69.9356,70.0412,69.8652,69.9092,17304.0
2018-07-19 13:05:00,79.42,79.45,79.38,79.39,12770.0,69.918,69.9444,69.8828,69.8916,12770.0
2018-07-19 13:10:00,79.39,79.44,79.39,79.41,24877.0,69.8916,69.9356,69.8916,69.9092,24877.0
2018-07-19 13:15:00,79.42,79.47,79.41,79.43,5115.0,69.918,69.962,69.9092,69.9268,5115.0
2018-07-19 13:20:00,79.43,79.5,79.41,79.48,7291.0,69.9268,69.9884,69.9092,69.9708,7291.0
2018-07-19 13:25:00,79.48,79.5,79.45,79.49,5428.0,69.9708,69.9884,69.9444,69.9796,5428.0
2018-07-19 13:30:00,79.49,79.5,79.48,79.49,4592.0,69.9796,69.9884,69.9708,69.9796,4592.0
2018-07-19 13:35:00,79.49,79.55,79.49,79.54,9615.0,69.9796,70.0324,69.9796,70.0236,9615.0
2018-07-19 13:40:00,79.54,79.54,79.48,79.52,8403.0,70.0236,70.0236,69.9708,70.006,8403.0
2018-07-19 13:45:00,79.51,79.52,79.5,79.5,5728.0,69.9972,70.006,69.9884,69.9884,5728.0
2018-07-19 13:50:00,79.5,79.51,79.43,79.51,9855.0,69.9884,69.9972,69.9268,69.9972,9855.0
2018-07-19 13:55:00,79.51,79.51,79.47,79.51,5150.0,69.9972,69.9972,69.962,69.9972,5150.0
2018-07-19 14:00:00,79.5,79.5,79.48,79.5,5223.0,69.9884,69.9884,69.9708,69.9884,5223.0
2018-07-19 14:05:00,79.5,79.51,79.48,79.51,5975.0,69.9884,69.9972,69.9708,69.9972,5975.0
2018-07-19 14:10:00,79.5,79.54,79.5,79.54,10545.0,69.9884,70.0236,69.9884,70.0236,10545.0
2018-07-19 14:15:00,79.53,79.55,79.53,79.55,5824.0,70.0148,70.0324,70.0148,70.0324,5824.0
2018-07-19 14:20:00,79.55,79.55,79.51,79.52,7581.0,70.0324,70.0324,69.9972,70.006,7581.0
2018-07-19 14:25:00,79.53,79.55,79.52,79.54,6581.0,70.0148,70.0324,70.006,70.0236,6581.0
2018-07-19 14:30:00,79.55,79.57,79.54,79.56,13423.0,70.0324,70.0501,70.0236,70.0412,13423.0
2018-07-19 14:35:00,79.56,79.57,79.54,79.56,8364.0,70.0412,70.0501,70.0236,70.0412,8364.0
2018-07-19 14:40:00,79.56,79.56,79.54,79.55,8087.0,70.0412,70.0412,70.0236,70.0324,8087.0
2018-07-19 14:45:00,79.54,79.55,79.5,79.51,10963.0,70.0236,70.0324,69.9884,69.9972,10963.0
2018-07-19 14:50:00,79.5,79.5,79.46,79.47,6429.0,69.9884,69.9884,69.9532,69.962,6429.0
2018-07-19 14:55:00,79.46,79.51,79.46,79.5,11080.0,69.9532,69.9972,69.9532,69.9884,11080.0
2018-07-19 15:00:00,79.5,79.52,79.46,79.51,11150.0,69.9884,70.006,69.9532,69.9972,11150.0
2018-07-19 15:05:00,79.51,79.52,79.5,79.51,13112.0,69.9972,70.006,69.9884,69.9972,13112.0
2018-07-19 15:10:00,79.52,79.52,79.45,79.47,19997.0,70.006,70.006,69.9444,69.962,19997.0
2018-07-19 15:15:00,79.47,79.48,79.44,79.48,23952.0,69.962,69.9708,69.9356,69.9708,23952.0
2018-07-19 15:20:00,79.47,79.5,79.45,79.5,19984.0,69.962,69.9884,69.9444,69.9884,19984.0
2018-07-19 15:25:00,79.49,79.5,79.42,79.42,20426.0,69.9796,69.9884,69.918,69.918,20426.0
2018-07-19 15:30:00,79.42,79.48,79.41,79.45,32308.0,69.918,69.9708,69.9092,69.9444,32308.0
2018-07-19 15:35:00,79.45,79.46,79.38,79.38,25183.0,69.9444,69.9532,69.8828,69.8828,25183.0
2018-07-19 15:40:00,79.38,79.42,79.34,79.4,36854.0,69.8828,69.918,69.8476,69.9004,36854.0
2018-07-19 15:45:00,79.4,79.4,79.3,79.31,47486.0,69.9004,69.9004,69.8124,69.8212,47486.0
2018-07-19 15:50:00,79.31,79.33,79.27,79.33,48000.0,69.8212,69.8388,69.7859,69.8388,48000.0
2018-07-19 15:55:00,79.32,79.34,79.29,79.32,119450.0,69.83,69.8476,69.8036,69.83,119450.0
2018-07-20 09:30:00,79.08,79.16,78.92,79.13,78579.0,69.6187,69.6891,69.4778,69.6627,78579.0
2018-07-20 09:35:00,79.19,79.57,79.19,79.37,18095.0,69.7155,70.0501,69.7155,69.874,18095.0
2018-07-20 09:40:00,79.38,79.41,79.27,79.29,21449.0,69.8828,69.9092,69.7859,69.8036,21449.0
2018-07-20 09:45:00,79.33,79.49,79.31,79.43,9416.0,69.8388,69.9796,69.8212,69.9268,9416.0
2018-07-20 09:50:00,79.47,79.5,79.37,79.39,5849.0,69.962,69.9884,69.874,69.8916,5849.0
2018-07-20 09:55:00,79.4,79.45,79.29,79.45,13326.0,69.9004,69.9444,69.8036,69.9444,13326.0
2018-07-20 10:00:00,79.43,79.43,79.25,79.29,8706.0,69.9268,69.9268,69.7683,69.8036,8706.0
2018-07-20 10:05:00,79.29,79.32,79.27,79.3,7705.0,69.8036,69.83,69.7859,69.8124,7705.0
2018-07-20 10:10:00,79.3,79.34,79.3,79.33,7800.0,69.8124,69.8476,69.8124,69.8388,7800.0
2018-07-20 10:15:00,79.3,79.33,79.18,79.19,9774.0,69.8124,69.8388,69.7067,69.7155,9774.0
2018-07-20 10:20:00,79.19,79.35,79.19,79.35,10786.0,69.7155,69.8564,69.7155,69.8564,10786.0
2018-07-20 10:25:00,79.34,79.39,79.32,79.39,14101.0,69.8476,69.8916,69.83,69.8916,14101.0
2018-07-20 10:30:00,79.39,79.45,79.36,79.39,9432.0,69.8916,69.9444,69.8652,69.8916,9432.0
2018-07-20 10:35:00,79.38,79.46,79.38,79.43,7997.0,69.8828,69.9532,69.8828,69.9268,7997.0
2018-07-20 10:40:00,79.42,79.44,79.4,79.42,9157.0,69.918,69.9356,69.9004,69.918,9157.0
2018-07-20 10:45:00,79.42,79.46,79.4,79.43,7979.0,69.918,69.9532,69.9004,69.9268,7979.0
2018-07-20 10:50:00,79.43,79.46,79.39,79.4,43198.0,69.9268,69.9532,69.8916,69.9004,43198.0
2018-07-20 10:55:00,79.41,79.51,79.4,79.48,43458.0,69.9092,69.9972,69.9004,69.9708,43458.0
2018-07-20 11:00:00,79.47,79.63,79.45,79.61,30852.0,69.962,70.1029,69.9444,70.0853,30852.0
2018-07-20 11:05:00,79.62,79.62,79.55,79.58,15381.0,70.0941,70.0941,70.0324,70.0589,15381.0
2018-07-20 11:10:00,79.61,79.71,79.58,79.71,19289.0,70.0853,70.1733,70.0589,70.1733,19289.0
2018-07-20 11:15:00,79.71,79.72,79.66,79.67,12787.0,70.1733,70.1821,70.1293,70.1381,12787.0
2018-07-20 11:20:00,79.67,79.71,79.59,79.63,11391.0,70.1381,70.1733,70.0677,70.1029,11391.0
2018-07-20 11:25:00,79.65,79.65,79.59,79.59,5300.0,70.1205,70.1205,70.0677,70.0677,5300.0
2018-07-20 11:30:00,79.6,79.65,79.6,79.64,7796.0,70.0765,70.1205,70.0765,70.1117,7796.0
2018-07-20 11:35:00,79.63,79.67,79.6,79.65,8563.0,70.1029,70.1381,70.0765,70.1205,8563.0
2018-07-20 11:40:00,79.65,79.69,79.64,79.69,7813.0,70.1205,70.1557,70.1117,70.1557,7813.0
2018-07-20 11:45:00,79.69,79.69,79.68,79.69,4341.0,70.1557,70.1557,70.1469,70.1557,4341.0
2018-07-20 11:50:00,79.68,79.72,79.68,79.7,11589.0,70.1469,70.1821,70.1469,70.1645,11589.0
2018-07-20 11:55:00,79.69,79.71,79.65,79.69,11944.0,70.1557,70.1733,70.1205,70.1557,11944.0
2018-07-20 12:00:00,79.66,79.76,79.66,79.74,9303.0,70.1293,70.2173,70.1293,70.1997,9303.0
2018-07-20 12:05:00,79.74,79.75,79.71,79.74,7849.0,70.1997,70.2085,70.1733,70.1997,7849.0
2018-07-20 12:10:00,79.76,79.78,79.71,79.71,9593.0,70.2173,70.2349,70.1733,70.1733,9593.0
2018-07-20 12:15:00,79.72,79.73,79.71,79.71,4400.0,70.1821,70.1909,70.1733,70.1733,4400.0
2018-07-20 12:20:00,79.72,79.73,79.7,79.71,8122.0,70.1821,70.1909,70.1645,70.1733,8122.0
2018-07-20 12:25:00,79.71,79.72,79.66,79.66,5523.0,70.1733,70.1821,70.1293,70.1293,5523.0
2018-07-20 12:30:00,79.66,79.67,79.6,79.6,10044.0,70.1293,70.1381,70.0765,70.0765,10044.0
2018-07-20 12:35:00,79.59,79.59,79.53,79.58,8214.0,70.0677,70.0677,70.0148,70.0589,8214.0
2018-07-20 12:40:00,79.57,79.57,79.54,79.54,4931.0,70.0501,70.0501,70.0236,70.0236,4931.0
2018-07-20 12:45:00,79.53,79.57,79.53,79.56,9681.0,70.0148,70.0501,70.0148,70.0412,9681.0
2018-07-20 12:50:00,79.57,79.59,79.56,79.57,4756.0,70.0501,70.0677,70.0412,70.0501,4756.0
2018-07-20 12:55:00,79.56,79.57,79.54,79.54,4253.0,70.0412,70.0501,70.0236,70.0236,4253.0
2018-07-20 13:00:00,79.54,79.58,79.53,79.55,7429.0,70.0236,70.0589,70.0148,70.0324,7429.0
2018-07-20 13:05:00,79.56,79.56,79.51,79.52,6070.0,70.0412,70.0412,69.9972,70.006,6070.0
2018-07-20 13:10:00,79.51,79.52,79.48,79.48,5661.0,69.9972,70.006,69.9708,69.9708,5661.0
2018-07-20 13:15:00,79.48,79.48,79.43,79.47,10926.0,69.9708,69.9708,69.9268,69.962,10926.0
2018-07-20 13:20:00,79.46,79.47,79.46,79.46,5600.0,69.9532,69.962,69.9532,69.9532,5600.0
2018-07-20 13:25:00,79.47,79.48,79.45,79.45,4896.0,69.962,69.9708,69.9444,69.9444,4896.0
2018-07-20 13:30:00,79.46,79.51,79.45,79.51,10619.0,69.9532,69.9972,69.9444,69.9972,10619.0
2018-07-20 13:35:00,79.5,79.52,79.48,79.49,12836.0,69.9884,70.006,69.9708,69.9796,12836.0
2018-07-20 13:40:00,79.49,79.53,79.49,79.51,7483.0,69.9796,70.0148,69.9796,69.9972,7483.0
2018-07-20 13:45:00,79.51,79.53,79.51,79.52,7737.0,69.9972,70.0148,69.9972,70.006,7737.0
2018-07-20 13:50:00,79.52,79.54,79.49,79.5,7679.0,70.006,70.0236,69.9796,69.9884,7679.0
2018-07-20 13:55:00,79.5,79.52,79.49,79.5,4657.0,69.9884,70.006,69.9796,69.9884,4657.0
2018-07-20 14:00:00,79.5,79.52,79.49,79.5,5573.0,69.9884,70.006,69.9796,69.9884,5573.0
2018-07-20 14:05:00,79.5,79.53,79.44,79.45,10640.0,69.9884,70.0148,69.9356,69.9444,10640.0
2018-07-20 14:10:00,79.44,79.45,79.4,79.43,5279.0,69.9356,69.9444,69.9004,69.9268,5279.0
2018-07-20 14:15:00,79.43,79.45,79.42,79.45,8965.0,69.9268,69.9444,69.918,69.9444,8965.0
2018-07-20 14:20:00,79.44,79.45,79.42,79.43,6317.0,69.9356,69.9444,69.918,69.9268,6317.0
2018-07-20 14:25:00,79.44,79.44,79.42,79.43,7132.0,69.9356,69.9356,69.918,69.9268,7132.0
2018-07-20 14:30:00,79.44,79.45,79.41,79.41,37940.0,69.9356,69.9444,69.9092,69.9092,37940.0
2018-07-20 14:35:00,79.4,79.4,79.3,79.38,14469.0,69.9004,69.9004,69.8124,69.8828,14469.0
2018-07-20 14:40:00,79.38,79.42,79.38,79.41,9250.0,69.8828,69.918,69.8828,69.9092,9250.0
2018-07-20 14:45:00,79.41,79.46,79.41,79.45,5767.0,69.9092,69.9532,69.9092,69.9444,5767.0
2018-07-20 14:50:00,79.45,79.49,79.45,79.49,4700.0,69.9444,69.9796,69.9444,69.9796,4700.0
2018-07-20 14:55:00,79.49,79.51,79.48,79.5,7299.0,69.9796,69.9972,69.9708,69.9884,7299.0
2018-07-20 15:00:00,79.51,79.51,79.48,79.51,10093.0,69.9972,69.9972,69.9708,69.9972,10093.0
2018-07-20 15:05:00,79.5,79.51,79.42,79.46,13267.0,69.9884,69.9972,69.918,69.9532,13267.0
2018-07-20 15:10:00,79.47,79.47,79.42,79.43,7921.0,69.962,69.962,69.918,69.9268,7921.0
2018-07-20 15:15:00,79.42,79.46,79.42,79.45,13217.0,69.918,69.9532,69.918,69.9444,13217.0
2018-07-20 15:20:00,79.45,79.45,79.37,79.37,10946.0,69.9444,69.9444,69.874,69.874,10946.0
2018-07-20 15:25:00,79.38,79.42,79.36,79.4,10039.0,69.8828,69.918,69.8652,69.9004,10039.0
2018-07-20 15:30:00,79.4,79.43,79.38,79.43,15169.0,69.9004,69.9268,69.8828,69.9268,15169.0
2018-07-20 15:35:00,79.42,79.42,79.34,79.36,21240.0,69.918,69.918,69.8476,69.8652,21240.0
2018-07-20 15:40:00,79.36,79.48,79.35,79.39,39021.0,69.8652,69.9708,69.8564,69.8916,39021.0
2018-07-20 15:45:00,79.39,79.39,79.28,79.3,31561.0,69.8916,69.8916,69.7947,69.8124,31561.0
2018-07-20 15:50:00,79.29,79.3,79.25,79.28,44967.0,69.8036,69.8124,69.7683,69.7947,44967.0
2018-07-20 15:55:00,79.28,79.34,79.27,79.31,63413.0,69.7947,69.8476,69.7859,69.8212,63413.0
2018-07-23 09:30:00,79.3,79.45,79.11,79.42,17642.0,69.8124,69.9444,69.6451,69.918,17642.0
2018-07-23 09:35:00,79.37,79.42,79.02,79.03,10480.0,69.874,69.918,69.5659,69.5747,10480.0
2018-07-23 09:40:00,79.06,79.19,79.01,79.18,23066.0,69.6011,69.7155,69.5571,69.7067,23066.0
2018-07-23 09:45:00,79.2,79.41,79.19,79.2,22200.0,69.7243,69.9092,69.7155,69.7243,22200.0
2018-07-23 09:50:00,79.2,79.27,79.18,79.19,7600.0,69.7243,69.7859,69.7067,69.7155,7600.0
2018-07-23 09:55:00,79.19,79.22,79.07,79.07,7209.0,69.7155,69.7419,69.6099,69.6099,7209.0
2018-07-23 10:00:00,79.07,79.25,79.07,79.25,8860.0,69.6099,69.7683,69.6099,69.7683,8860.0
2018-07-23 10:05:00,79.26,79.3,79.26,79.27,9065.0,69.7771,69.8124,69.7771,69.7859,9065.0
2018-07-23 10:10:00,79.27,79.27,79.2,79.23,9311.0,69.7859,69.7859,69.7243,69.7507,9311.0
2018-07-23 10:15:00,79.23,79.23,79.13,79.18,7416.0,69.7507,69.7507,69.6627,69.7067,7416.0
2018-07-23 10:20:00,79.19,79.19,79.05,79.08,10450.0,69.7155,69.7155,69.5923,69.6187,10450.0
2018-07-23 10:25:00,79.09,79.14,79.08,79.14,5800.0,69.6275,69.6715,69.6187,69.6715,5800.0
2018-07-23 10:30:00,79.13,79.13,79.07,79.08,4175.0,69.6627,69.6627,69.6099,69.6187,4175.0
2018-07-23 10:35:00,79.07,79.08,78.96,79.01,12665.0,69.6099,69.6187,69.513,69.5571,12665.0
2018-07-23 10:40:00,79.0,79.0,78.9,78.95,11670.0,69.5482,69.5482,69.4602,69.5042,11670.0
2018-07-23 10:45:00,78.96,79.06,78.96,79.05,10264.0,69.513,69.6011,69.513,69.5923,10264.0
2018-07-23 10:50:00,79.05,79.1,79.02,79.08,10496.0,69.5923,69.6363,69.5659,69.6187,10496.0
2018-07-23 10:55:00,79.07,79.07,79.03,79.05,10684.0,69.6099,69.6099,69.5747,69.5923,10684.0
2018-07-23 11:00:00,79.04,79.15,79.04,79.09,11725.0,69.5835,69.6803,69.5835,69.6275,11725.0
2018-07-23 11:05:00,79.09,79.09,79.01,79.06,7136.0,69.6275,69.6275,69.5571,69.6011,7136.0
2018-07-23 11:10:00,79.07,79.12,79.04,79.12,8046.0,69.6099,69.6539,69.5835,69.6539,8046.0
2018-07-23 11:15:00,79.13,79.17,79.1,79.17,8509.0,69.6627,69.6979,69.6363,69.6979,8509.0
2018-07-23 11:20:00,79.17,79.24,79.16,79.23,6601.0,69.6979,69.7595,69.6891,69.7507,6601.0
2018-07-23 11:25:00,79.23,79.24,79.12,79.12,9264.0,69.7507,69.7595,69.6539,69.6539,9264.0
2018-07-23 11:30:00,79.12,79.19,79.12,79.13,10638.0,69.6539,69.7155,69.6539,69.6627,10638.0
2018-07-23 11:35:00,79.13,79.14,79.06,79.07,7551.0,69.6627,69.6715,69.6011,69.6099,7551.0
2018-07-23 11:40:00,79.08,79.08,79.01,79.01,6097.0,69.6187,69.6187,69.5571,69.5571,6097.0
2018-07-23 11:45:00,79.01,79.1,79.01,79.06,4801.0,69.5571,69.6363,69.5571,69.6011,4801.0
2018-07-23 11:50:00,79.06,79.07,79.03,79.06,8446.0,69.6011,69.6099,69.5747,69.6011,8446.0
2018-07-23 11:55:00,79.06,79.1,79.06,79.1,7303.0,69.6011,69.6363,69.6011,69.6363,7303.0
2018-07-23 12:00:00,79.1,79.11,79.06,79.07,7065.0,69.6363,69.6451,69.6011,69.6099,7065.0
2018-07-23 12:05:00,79.09,79.12,79.09,79.12,4800.0,69.6275,69.6539,69.6275,69.6539,4800.0
2018-07-23 12:10:00,79.12,79.14,79.11,79.11,4706.0,69.6539,69.6715,69.6451,69.6451,4706.0
2018-07-23 12:15:00,79.13,79.15,79.09,79.09,4322.0,69.6627,69.6803,69.6275,69.6275,4322.0
2018-07-23 12:20:00,79.09,79.18,79.08,79.18,5240.0,69.6275,69.7067,69.6187,69.7067,5240.0
2018-07-23 12:25:00,79.18,79.21,79.18,79.19,6561.0,69.7067,69.7331,69.7067,69.7155,6561.0
2018-07-23 12:30:00,79.18,79.18,79.11,79.13,3609.0,69.7067,69.7067,69.6451,69.6627,3609.0
2018-07-23 12:35:00,79.13,79.15,79.12,79.15,3327.0,69.6627,69.6803,69.6539,69.6803,3327.0
2018-07-23 12:40:00,79.15,79.22,79.15,79.19,9078.0,69.6803,69.7419,69.6803,69.7155,9078.0
2018-07-23 12:45:00,79.19,79.19,79.15,79.15,2862.0,69.7155,69.7155,69.6803,69.6803,2862.0
2018-07-23 12:50:00,79.13,79.15,79.13,79.15,3200.0,69.6627,69.6803,69.6627,69.6803,3200.0
2018-07-23 12:55:00,79.14,79.14,79.09,79.11,5715.0,69.6715,69.6715,69.6275,69.6451,5715.0
2018-07-23 13:00:00,79.11,79.13,79.09,79.1,4100.0,69.6451,69.6627,69.6275,69.6363,4100.0
2018-07-23 13:05:00,79.1,79.12,79.08,79.09,7195.0,69.6363,69.6539,69.6187,69.6275,7195.0
2018-07-23 13:10:00,79.09,79.11,79.05,79.06,6380.0,69.6275,69.6451,69.5923,69.6011,6380.0
2018-07-23 13:15:00,79.07,79.09,79.05,79.09,8336.0,69.6099,69.6275,69.5923,69.6275,8336.0
2018-07-23 13:20:00,79.1,79.1,79.06,79.06,3723.0,69.6363,69.6363,69.6011,69.6011,3723.0
2018-07-23 13:25:00,79.07,79.08,79.06,79.07,3169.0,69.6099,69.6187,69.6011,69.6099,3169.0
2018-07-23 13:30:00,79.07,79.09,79.07,79.07,3500.0,69.6099,69.6275,69.6099,69.6099,3500.0
2018-07-23 13:35:00,79.08,79.13,79.07,79.11,8883.0,69.6187,69.6627,69.6099,69.6451,8883.0
2018-07-23 13:40:00,79.11,79.13,79.1,79.13,3853.0,69.6451,69.6627,69.6363,69.6627,3853.0
2018-07-23 13:45:00,79.13,79.14,79.07,79.09,8200.0,69.6627,69.6715,69.6099,69.6275,8200.0
2018-07-23 13:50:00,79.1,79.13,79.08,79.13,7302.0,69.6363,69.6627,69.6187,69.6627,7302.0
2018-07-23 13:55:00,79.12,79.12,79.08,79.09,4900.0,69.6539,69.6539,69.6187,69.6275,4900.0
2018-07-23 14:00:00,79.09,79.11,79.08,79.1,3400.0,69.6275,69.6451,69.6187,69.6363,3400.0
2018-07-23 14:05:00,79.1,79.11,79.08,79.09,4396.0,69.6363,69.6451,69.6187,69.6275,4396.0
2018-07-23 14:10:00,79.09,79.1,79.06,79.06,5017.0,69.6275,69.6363,69.6011,69.6011,5017.0
2018-07-23 14:15:00,79.06,79.1,79.06,79.09,4845.0,69.6011,69.6363,69.6011,69.6275,4845.0
2018-07-23 14:20:00,79.08,79.09,79.04,79.05,5685.0,69.6187,69.6275,69.5835,69.5923,5685.0
2018-07-23 14:25:00,79.04,79.07,79.0,79.0,9221.0,69.5835,69.6099,69.5482,69.5482,9221.0
2018-07-23 14:30:00,79.0,79.01,78.98,78.98,5301.0,69.5482,69.5571,69.5306,69.5306,5301.0
2018-07-23 14:35:00,78.99,79.0,78.95,78.98,9295.0,69.5394,69.5482,69.5042,69.5306,9295.0
2018-07-23 14:40:00,78.98,79.0,78.98,79.0,5744.0,69.5306,69.5482,69.5306,69.5482,5744.0
2018-07-23 14:45:00,79.01,79.02,78.99,79.01,4298.0,69.5571,69.5659,69.5394,69.5571,4298.0
2018-07-23 14:50:00,79.0,79.04,79.0,79.01,6640.0,69.5482,69.5835,69.5482,69.5571,6640.0
2018-07-23 14:55:00,79.0,79.0,78.96,78.98,7190.0,69.5482,69.5482,69.513,69.5306,7190.0
2018-07-23 15:00:00,78.98,78.99,78.96,78.97,4913.0,69.5306,69.5394,69.513,69.5218,4913.0
2018-07-23 15:05:00,78.97,79.0,78.97,78.97,4977.0,69.5218,69.5482,69.5218,69.5218,4977.0
2018-07-23 15:10:00,78.96,78.96,78.92,78.94,7245.0,69.513,69.513,69.4778,69.4954,7245.0
2018-07-23 15:15:00,78.94,78.94,78.87,78.87,10723.0,69.4954,69.4954,69.4338,69.4338,10723.0
2018-07-23 15:20:00,78.87,78.9,78.86,78.86,6465.0,69.4338,69.4602,69.425,69.425,6465.0
2018-07-23 15:25:00,78.86,78.89,78.84,78.86,23998.0,69.425,69.4514,69.4074,69.425,23998.0
2018-07-23 15:30:00,78.87,78.97,78.87,78.97,17001.0,69.4338,69.5218,69.4338,69.5218,17001.0
2018-07-23 15:35:00,78.97,79.0,78.96,79.0,16703.0,69.5218,69.5482,69.513,69.5482,16703.0
2018-07-23 15:40:00,79.0,79.01,78.91,78.92,14370.0,69.5482,69.5571,69.469,69.4778,14370.0
2018-07-23 15:45:00,78.93,78.98,78.92,78.93,23295.0,69.4866,69.5306,69.4778,69.4866,23295.0
2018-07-23 15:50:00,78.94,78.99,78.94,78.95,29456.0,69.4954,69.5394,69.4954,69.5042,29456.0
2018-07-23 15:55:00,78.95,78.96,78.92,78.95,59112.0,69.5042,69.513,69.4778,69.5042,59112.0
2018-07-24 09:30:00,78.99,79.27,78.94,79.18,25605.0,69.5394,69.7859,69.4954,69.7067,25605.0
2018-07-24 09:35:00,79.18,79.25,79.09,79.16,12709.0,69.7067,69.7683,69.6275,69.6891,12709.0
2018-07-24 09:40:00,79.16,79.31,79.14,79.31,18840.0,69.6891,69.8212,69.6715,69.8212,18840.0
2018-07-24 09:45:00,79.31,79.35,79.18,79.23,16640.0,69.8212,69.8564,69.7067,69.7507,16640.0
2018-07-24 09:50:00,79.23,79.29,79.18,79.23,18547.0,69.7507,69.8036,69.7067,69.7507,18547.0
2018-07-24 09:55:00,79.22,79.22,79.08,79.09,7045.0,69.7419,69.7419,69.6187,69.6275,7045.0
2018-07-24 10:00:00,79.09,79.09,78.91,78.92,20104.0,69.6275,69.6275,69.469,69.4778,20104.0
2018-07-24 10:05:00,78.91,78.91,78.78,78.84,39974.0,69.469,69.469,69.3546,69.4074,39974.0
2018-07-24 10:10:00,78.83,78.83,78.73,78.79,12627.0,69.3986,69.3986,69.3106,69.3634,12627.0
2018-07-24 10:15:00,78.81,78.92,78.78,78.92,30436.0,69.381,69.4778,69.3546,69.4778,30436.0
2018-07-24 10:20:00,78.92,78.99,78.92,78.98,10774.0,69.4778,69.5394,69.4778,69.5306,10774.0
2018-07-24 10:25:00,79.02,79.03,79.0,79.0,6668.0,69.5659,69.5747,69.5482,69.5482,6668.0
2018-07-24 10:30:00,79.0,79.02,78.9,78.9,8837.0,69.5482,69.5659,69.4602,69.4602,8837.0
2018-07-24 10:35:00,78.89,78.91,78.86,78.87,15169.0,69.4514,69.469,69.425,69.4338,15169.0
2018-07-24 10:40:00,78.89,78.9,78.87,78.88,8042.0,69.4514,69.4602,69.4338,69.4426,8042.0
2018-07-24 10:45:00,78.88,78.91,78.86,78.9,19230.0,69.4426,69.469,69.425,69.4602,19230.0
2018-07-24 10:50:00,78.89,78.89,78.77,78.78,14783.0,69.4514,69.4514,69.3458,69.3546,14783.0
2018-07-24 10:55:00,78.78,78.78,78.65,78.68,25598.0,69.3546,69.3546,69.2401,69.2665,25598.0
2018-07-24 11:00:00,78.68,78.69,78.48,78.48,14587.0,69.2665,69.2753,69.0905,69.0905,14587.0
2018-07-24 11:05:00,78.46,78.51,78.42,78.47,14712.0,69.0729,69.1169,69.0376,69.0817,14712.0
2018-07-24 11:10:00,78.46,78.47,78.3,78.35,17108.0,69.0729,69.0817,68.932,68.976,17108.0
2018-07-24 11:15:00,78.35,78.38,78.27,78.27,9454.0,68.976,69.0024,68.9056,68.9056,9454.0
2018-07-24 11:20:00,78.28,78.37,78.27,78.37,5143.0,68.9144,68.9936,68.9056,68.9936,5143.0
2018-07-24 11:25:00,78.38,78.45,78.38,78.45,10010.0,69.0024,69.0641,69.0024,69.0641,10010.0
2018-07-24 11:30:00,78.45,78.47,78.42,78.45,12773.0,69.0641,69.0817,69.0376,69.0641,12773.0
2018-07-24 11:35:00,78.44,78.5,78.4,78.49,10864.0,69.0552,69.1081,69.02,69.0993,10864.0
2018-07-24 11:40:00,78.48,78.49,78.46,78.47,6903.0,69.0905,69.0993,69.0729,69.0817,6903.0
2018-07-24 11:45:00,78.48,78.57,78.48,78.56,13461.0,69.0905,69.1697,69.0905,69.1609,13461.0
2018-07-24 11:50:00,78.58,78.58,78.52,78.53,9972.0,69.1785,69.1785,69.1257,69.1345,9972.0
2018-07-24 11:55:00,78.53,78.6,78.52,78.58,15735.0,69.1345,69.1961,69.1257,69.1785,15735.0
2018-07-24 12:00:00,78.58,78.67,78.57,78.65,28330.0,69.1785,69.2577,69.1697,69.2401,28330.0
2018-07-24 12:05:00,78.65,78.67,78.57,78.67,9326.0,69.2401,69.2577,69.1697,69.2577,9326.0
2018-07-24 12:10:00,78.67,78.75,78.67,78.74,6070.0,69.2577,69.3282,69.2577,69.3194,6070.0
2018-07-24 12:15:00,78.74,78.77,78.73,78.74,10494.0,69.3194,69.3458,69.3106,69.3194,10494.0
2018-07-24 12:20:00,78.76,78.82,78.76,78.8,7350.0,69.337,69.3898,69.337,69.3722,7350.0
2018-07-24 12:25:00,78.79,78.81,78.68,78.69,18427.0,69.3634,69.381,69.2665,69.2753,18427.0
2018-07-24 12:30:00,78.68,78.68,78.63,78.63,6801.0,69.2665,69.2665,69.2225,69.2225,6801.0
2018-07-24 12:35:00,78.63,78.63,78.5,78.52,7931.0,69.2225,69.2225,69.1081,69.1257,7931.0
2018-07-24 12:40:00,78.51,78.54,78.48,78.5,9544.0,69.1169,69.1433,69.0905,69.1081,9544.0
2018-07-24 12:45:00,78.51,78.54,78.5,78.53,5363.0,69.1169,69.1433,69.1081,69.1345,5363.0
2018-07-24 12:50:00,78.52,78.52,78.44,78.45,12337.0,69.1257,69.1257,69.0552,69.0641,12337.0
2018-07-24 12:55:00,78.45,78.45,78.34,78.38,11008.0,69.0641,69.0641,68.9672,69.0024,11008.0
2018-07-24 13:00:00,78.38,78.46,78.38,78.46,21198.0,69.0024,69.0729,69.0024,69.0729,21198.0
2018-07-24 13:05:00,78.46,78.52,78.46,78.47,6083.0,69.0729,69.1257,69.0729,69.0817,6083.0
2018-07-24 13:10:00,78.46,78.49,78.46,78.49,5012.0,69.0729,69.0993,69.0729,69.0993,5012.0
2018-07-24 13:15:00,78.48,78.49,78.37,78.4,7414.0,69.0905,69.0993,68.9936,69.02,7414.0
2018-07-24 13:20:00,78.41,78.42,78.33,78.34,5978.0,69.0288,69.0376,68.9584,68.9672,5978.0
2018-07-24 13:25:00,78.34,78.34,78.3,78.34,8082.0,68.9672,68.9672,68.932,68.9672,8082.0
2018-07-24 13:30:00,78.35,78.35,78.22,78.27,12109.0,68.976,68.976,68.8616,68.9056,12109.0
2018-07-24 13:35:00,78.27,78.28,78.2,78.2,18782.0,68.9056,68.9144,68.844,68.844,18782.0
2018-07-24 13:40:00,78.2,78.25,78.19,78.23,17674.0,68.844,68.888,68.8352,68.8704,17674.0
2018-07-24 13:45:00,78.23,78.28,78.2,78.27,17492.0,68.8704,68.9144,68.844,68.9056,17492.0
2018-07-24 13:50:00,78.27,78.27,78.24,78.24,9728.0,68.9056,68.9056,68.8792,68.8792,9728.0
2018-07-24 13:55:00,78.24,78.25,78.14,78.15,16741.0,68.8792,68.888,68.7911,68.7999,16741.0
2018-07-24 14:00:00,78.14,78.14,78.04,78.04,12432.0,68.7911,68.7911,68.7031,68.7031,12432.0
2018-07-24 14:05:00,78.02,78.06,78.0,78.03,18878.0,68.6855,68.7207,68.6679,68.6943,18878.0
2018-07-24 14:10:00,78.04,78.04,77.96,78.03,12255.0,68.7031,68.7031,68.6327,68.6943,12255.0
2018-07-24 14:15:00,78.03,78.11,78.0,78.11,16214.0,68.6943,68.7647,68.6679,68.7647,16214.0
2018-07-24 14:20:00,78.1,78.14,78.08,78.13,8547.0,68.7559,68.7911,68.7383,68.7823,8547.0
2018-07-24 14:25:00,78.11,78.2,78.1,78.19,25836.0,68.7647,68.844,68.7559,68.8352,25836.0
2018-07-24 14:30:00,78.19,78.26,78.17,78.26,10502.0,68.8352,68.8968,68.8176,68.8968,10502.0
2018-07-24 14:35:00,78.26,78.27,78.17,78.17,9313.0,68.8968,68.9056,68.8176,68.8176,9313.0
2018-07-24 14:40:00,78.18,78.25,78.18,78.23,8666.0,68.8264,68.888,68.8264,68.8704,8666.0
2018-07-24 14:45:00,78.22,78.26,78.2,78.23,7982.0,68.8616,68.8968,68.844,68.8704,7982.0
2018-07-24 14:50:00,78.22,78.23,78.19,78.2,5330.0,68.8616,68.8704,68.8352,68.844,5330.0
2018-07-24 14:55:00,78.21,78.26,78.19,78.25,12222.0,68.8528,68.8968,68.8352,68.888,12222.0
2018-07-24 15:00:00,78.25,78.27,78.25,78.26,10129.0,68.888,68.9056,68.888,68.8968,10129.0
2018-07-24 15:05:00,78.26,78.3,78.25,78.3,7371.0,68.8968,68.932,68.888,68.932,7371.0
2018-07-24 15:10:00,78.29,78.34,78.27,78.31,16134.0,68.9232,68.9672,68.9056,68.9408,16134.0
2018-07-24 15:15:00,78.31,78.35,78.29,78.29,16652.0,68.9408,68.976,68.9232,68.9232,16652.0
2018-07-24 15:20:00,78.27,78.27,78.18,78.18,9140.0,68.9056,68.9056,68.8264,68.8264,9140.0
2018-07-24 15:25:00,78.18,78.22,78.17,78.22,17121.0,68.8264,68.8616,68.8176,68.8616,17121.0
2018-07-24 15:30:00,78.22,78.28,78.21,78.26,15256.0,68.8616,68.9144,68.8528,68.8968,15256.0
2018-07-24 15:35:00,78.26,78.28,78.24,78.24,24635.0,68.8968,68.9144,68.8792,68.8792,24635.0
2018-07-24 15:40:00,78.24,78.24,78.17,78.22,23456.0,68.8792,68.8792,68.8176,68.8616,23456.0
2018-07-24 15:45:00,78.21,78.21,78.13,78.16,24236.0,68.8528,68.8528,68.7823,68.8087,24236.0
2018-07-24 15:50:00,78.16,78.26,78.16,78.24,50478.0,68.8087,68.8968,68.8087,68.8792,50478.0
2018-07-24 15:55:00,78.24,78.26,78.18,78.25,70341.0,68.8792,68.8968,68.8264,68.888,70341.0
2018-07-25 09:30:00,77.68,78.13,77.68,78.13,28492.0,68.3862,68.7823,68.3862,68.7823,28492.0
2018-07-25 09:35:00,78.13,78.13,77.87,77.96,7754.0,68.7823,68.7823,68.5534,68.6327,7754.0
2018-07-25 09:40:00,77.98,78.19,77.98,78.15,6500.0,68.6503,68.8352,68.6503,68.7999,6500.0
2018-07-25 09:45:00,78.21,78.26,78.15,78.17,6419.0,68.8528,68.8968,68.7999,68.8176,6419.0
2018-07-25 09:50:00,78.16,78.27,78.14,78.27,50221.0,68.8087,68.9056,68.7911,68.9056,50221.0
2018-07-25 09:55:00,78.23,78.34,78.2,78.34,8651.0,68.8704,68.9672,68.844,68.9672,8651.0
2018-07-25 10:00:00,78.34,78.35,78.17,78.34,10053.0,68.9672,68.976,68.8176,68.9672,10053.0
2018-07-25 10:05:00,78.36,78.41,78.34,78.36,4760.0,68.9848,69.0288,68.9672,68.9848,4760.0
2018-07-25 10:10:00,78.37,78.45,78.36,78.36,11078.0,68.9936,69.0641,68.9848,68.9848,11078.0
2018-07-25 10:15:00,78.33,78.37,78.3,78.36,3900.0,68.9584,68.9936,68.932,68.9848,3900.0
2018-07-25 10:20:00,78.37,78.43,78.37,78.37,6609.0,68.9936,69.0464,68.9936,68.9936,6609.0
2018-07-25 10:25:00,78.37,78.41,78.29,78.31,4937.0,68.9936,69.0288,68.9232,68.9408,4937.0
2018-07-25 10:30:00,78.31,78.31,78.23,78.26,7100.0,68.9408,68.9408,68.8704,68.8968,7100.0
2018-07-25 10:35:00,78.25,78.26,78.16,78.19,5021.0,68.888,68.8968,68.8087,68.8352,5021.0
2018-07-25 10:40:00,78.2,78.21,78.03,78.13,7776.0,68.844,68.8528,68.6943,68.7823,7776.0
2018-07-25 10:45:00,78.12,78.18,78.09,78.1,7123.0,68.7735,68.8264,68.7471,68.7559,7123.0
2018-07-25 10:50:00,78.08,78.1,78.06,78.06,4400.0,68.7383,68.7559,68.7207,68.7207,4400.0
2018-07-25 10:55:00,78.06,78.09,78.03,78.08,7573.0,68.7207,68.7471,68.6943,68.7383,7573.0
2018-07-25 11:00:00,78.1,78.12,78.02,78.1,8458.0,68.7559,68.7735,68.6855,68.7559,8458.0
2018-07-25 11:05:00,78.11,78.12,78.04,78.12,22428.0,68.7647,68.7735,68.7031,68.7735,22428.0
2018-07-25 11:10:00,78.15,78.26,78.14,78.26,4700.0,68.7999,68.8968,68.7911,68.8968,4700.0
2018-07-25 11:15:00,78.26,78.33,78.26,78.33,5858.0,68.8968,68.9584,68.8968,68.9584,5858.0
2018-07-25 11:20:00,78.32,78.4,78.32,78.38,4903.0,68.9496,69.02,68.9496,69.0024,4903.0
2018-07-25 11:25:00,78.38,78.38,78.28,78.29,6709.0,69.0024,69.0024,68.9144,68.9232,6709.0
2018-07-25 11:30:00,78.3,78.34,78.3,78.33,6758.0,68.932,68.9672,68.932,68.9584,6758.0
2018-07-25 11:35:00,78.32,78.32,78.28,78.3,5801.0,68.9496,68.9496,68.9144,68.932,5801.0
2018-07-25 11:40:00,78.31,78.36,78.31,78.34,6559.0,68.9408,68.9848,68.9408,68.9672,6559.0
2018-07-25 11:45:00,78.32,78.4,78.32,78.32,7100.0,68.9496,69.02,68.9496,68.9496,7100.0
2018-07-25 11:50:00,78.33,78.34,78.28,78.29,5116.0,68.9584,68.9672,68.9144,68.9232,5116.0
2018-07-25 11:55:00,78.3,78.33,78.27,78.29,6500.0,68.932,68.9584,68.9056,68.9232,6500.0
2018-07-25 12:00:00,78.3,78.32,78.23,78.25,5002.0,68.932,68.9496,68.8704,68.888,5002.0
2018-07-25 12:05:00,78.25,78.28,78.25,78.27,2310.0,68.888,68.9144,68.888,68.9056,2310.0
2018-07-25 12:10:00,78.3,78.31,78.28,78.31,5700.0,68.932,68.9408,68.9144,68.9408,5700.0
2018-07-25 12:15:00,78.31,78.31,78.28,78.28,5927.0,68.9408,68.9408,68.9144,68.9144,5927.0
2018-07-25 12:20:00,78.28,78.29,78.27,78.28,4126.0,68.9144,68.9232,68.9056,68.9144,4126.0
2018-07-25 12:25:00,78.29,78.29,78.21,78.21,4692.0,68.9232,68.9232,68.8528,68.8528,4692.0
2018-07-25 12:30:00,78.22,78.22,78.13,78.15,5969.0,68.8616,68.8616,68.7823,68.7999,5969.0
2018-07-25 12:35:00,78.16,78.22,78.16,78.21,5516.0,68.8087,68.8616,68.8087,68.8528,5516.0
2018-07-25 12:40:00,78.22,78.29,78.22,78.29,4000.0,68.8616,68.9232,68.8616,68.9232,4000.0
2018-07-25 12:45:00,78.29,78.33,78.25,78.32,7298.0,68.9232,68.9584,68.888,68.9496,7298.0
2018-07-25 12:50:00,78.3,78.32,78.29,78.31,4095.0,68.932,68.9496,68.9232,68.9408,4095.0
2018-07-25 12:55:00,78.31,78.38,78.31,78.36,4250.0,68.9408,69.0024,68.9408,68.9848,4250.0
2018-07-25 13:00:00,78.38,78.39,78.28,78.28,7779.0,69.0024,69.0112,68.9144,68.9144,7779.0
2018-07-25 13:05:00,78.3,78.31,78.29,78.31,2800.0,68.932,68.9408,68.9232,68.9408,2800.0
2018-07-25 13:10:00,78.31,78.31,78.22,78.22,7400.0,68.9408,68.9408,68.8616,68.8616,7400.0
2018-07-25 13:15:00,78.24,78.26,78.21,78.22,4527.0,68.8792,68.8968,68.8528,68.8616,4527.0
2018-07-25 13:20:00,78.21,78.26,78.21,78.24,5919.0,68.8528,68.8968,68.8528,68.8792,5919.0
2018-07-25 13:25:00,78.24,78.24,78.19,78.21,5298.0,68.8792,68.8792,68.8352,68.8528,5298.0
2018-07-25 13:30:00,78.21,78.25,78.19,78.2,7070.0,68.8528,68.888,68.8352,68.844,7070.0
2018-07-25 13:35:00,78.21,78.23,78.17,78.21,8729.0,68.8528,68.8704,68.8176,68.8528,8729.0
2018-07-25 13:40:00,78.21,78.24,78.21,78.23,3700.0,68.8528,68.8792,68.8528,68.8704,3700.0
2018-07-25 13:45:00,78.24,78.24,78.22,78.23,6900.0,68.8792,68.8792,68.8616,68.8704,6900.0
2018-07-25 13:50:00,78.23,78.26,78.22,78.25,7305.0,68.8704,68.8968,68.8616,68.888,7305.0
2018-07-25 13:55:00,78.25,78.27,78.18,78.19,9173.0,68.888,68.9056,68.8264,68.8352,9173.0
2018-07-25 14:00:00,78.19,78.26,78.18,78.21,11536.0,68.8352,68.8968,68.8264,68.8528,11536.0
2018-07-25 14:05:00,78.23,78.25,78.21,78.24,6500.0,68.8704,68.888,68.8528,68.8792,6500.0
2018-07-25 14:10:00,78.22,78.25,78.2,78.22,9340.0,68.8616,68.888,68.844,68.8616,9340.0
2018-07-25 14:15:00,78.25,78.27,78.18,78.2,9047.0,68.888,68.9056,68.8264,68.844,9047.0
2018-07-25 14:20:00,78.2,78.21,78.16,78.17,8202.0,68.844,68.8528,68.8087,68.8176,8202.0
2018-07-25 14:25:00,78.17,78.19,78.16,78.17,8159.0,68.8176,68.8352,68.8087,68.8176,8159.0
2018-07-25 14:30:00,78.17,78.2,78.17,78.2,11524.0,68.8176,68.844,68.8176,68.844,11524.0
2018-07-25 14:35:00,78.2,78.22,78.19,78.2,4975.0,68.844,68.8616,68.8352,68.844,4975.0
2018-07-25 14:40:00,78.19,78.2,78.17,78.2,12129.0,68.8352,68.844,68.8176,68.844,12129.0
2018-07-25 14:45:00,78.2,78.25,78.19,78.23,9030.0,68.844,68.888,68.8352,68.8704,9030.0
2018-07-25 14:50:00,78.23,78.24,78.19,78.21,9143.0,68.8704,68.8792,68.8352,68.8528,9143.0
2018-07-25 14:55:00,78.21,78.21,78.15,78.16,10736.0,68.8528,68.8528,68.7999,68.8087,10736.0
2018-07-25 15:00:00,78.16,78.19,78.15,78.18,7473.0,68.8087,68.8352,68.7999,68.8264,7473.0
2018-07-25 15:05:00,78.19,78.21,78.17,78.19,8035.0,68.8352,68.8528,68.8176,68.8352,8035.0
2018-07-25 15:10:00,78.2,78.23,78.2,78.22,11047.0,68.844,68.8704,68.844,68.8616,11047.0
2018-07-25 15:15:00,78.22,78.23,78.16,78.17,8368.0,68.8616,68.8704,68.8087,68.8176,8368.0
2018-07-25 15:20:00,78.17,78.21,78.17,78.19,6754.0,68.8176,68.8528,68.8176,68.8352,6754.0
2018-07-25 15:25:00,78.2,78.22,78.18,78.21,10282.0,68.844,68.8616,68.8264,68.8528,10282.0
2018-07-25 15:30:00,78.22,78.25,78.19,78.25,45339.0,68.8616,68.888,68.8352,68.888,45339.0
2018-07-25 15:35:00,78.26,78.43,78.25,78.42,36281.0,68.8968,69.0464,68.888,69.0376,36281.0
2018-07-25 15:40:00,78.43,78.57,78.43,78.53,28888.0,69.0464,69.1697,69.0464,69.1345,28888.0
2018-07-25 15:45:00,78.54,78.71,78.44,78.69,54804.0,69.1433,69.2929,69.0552,69.2753,54804.0
2018-07-25 15:50:00,78.69,78.72,78.56,78.67,68763.0,69.2753,69.3017,69.1609,69.2577,68763.0
2018-07-25 15:55:00,78.65,78.72,78.61,78.66,134972.0,69.2401,69.3017,69.2049,69.2489,134972.0
2018-07-26 09:30:00,78.67,78.86,78.53,78.73,24285.0,69.2577,69.425,69.1345,69.3106,24285.0
2018-07-26 09:35:00,78.75,79.1,78.68,79.04,17147.0,69.3282,69.6363,69.2665,69.5835,17147.0
2018-07-26 09:40:00,79.07,79.17,78.92,79.01,18723.0,69.6099,69.6979,69.4778,69.5571,18723.0
2018-07-26 09:45:00,79.0,79.49,78.96,79.31,51418.0,69.5482,69.9796,69.513,69.8212,51418.0
2018-07-26 09:50:00,79.31,80.27,79.08,80.26,118798.0,69.8212,70.6663,69.6187,70.6575,118798.0
2018-07-26 09:55:00,80.23,80.61,79.9,79.97,125117.0,70.6311,70.9656,70.3406,70.4022,125117.0
2018-07-26 10:00:00,79.97,80.04,79.67,80.0,80739.0,70.4022,70.4638,70.1381,70.4286,80739.0
2018-07-26 10:05:00,80.0,80.0,79.65,79.68,38250.0,70.4286,70.4286,70.1205,70.1469,38250.0
2018-07-26 10:10:00,79.68,79.79,79.67,79.77,27992.0,70.1469,70.2437,70.1381,70.2261,27992.0
2018-07-26 10:15:00,79.78,80.07,79.77,80.03,56950.0,70.2349,70.4902,70.2261,70.455,56950.0
2018-07-26 10:20:00,80.02,80.04,79.96,80.0,31201.0,70.4462,70.4638,70.3934,70.4286,31201.0
2018-07-26 10:25:00,80.03,80.03,79.71,79.8,27531.0,70.455,70.455,70.1733,70.2525,27531.0
2018-07-26 10:30:00,79.8,79.9,79.77,79.89,29080.0,70.2525,70.3406,70.2261,70.3318,29080.0
2018-07-26 10:35:00,79.86,79.92,79.81,79.84,17101.0,70.3054,70.3582,70.2613,70.2877,17101.0
2018-07-26 10:40:00,79.82,79.83,79.58,79.58,10823.0,70.2701,70.2789,70.0589,70.0589,10823.0
2018-07-26 10:45:00,79.61,79.69,79.48,79.5,105711.0,70.0853,70.1557,69.9708,69.9884,105711.0
2018-07-26 10:50:00,79.47,79.54,79.42,79.44,11134.0,69.962,70.0236,69.918,69.9356,11134.0
2018-07-26 10:55:00,79.43,79.5,79.35,79.41,17650.0,69.9268,69.9884,69.8564,69.9092,17650.0
2018-07-26 11:00:00,79.39,79.48,79.36,79.41,10576.0,69.8916,69.9708,69.8652,69.9092,10576.0
2018-07-26 11:05:00,79.38,79.7,79.38,79.7,22244.0,69.8828,70.1645,69.8828,70.1645,22244.0
2018-07-26 11:10:00,79.69,79.69,79.46,79.59,15780.0,70.1557,70.1557,69.9532,70.0677,15780.0
2018-07-26 11:15:00,79.59,79.61,79.52,79.54,12830.0,70.0677,70.0853,70.006,70.0236,12830.0
2018-07-26 11:20:00,79.56,79.57,79.34,79.37,39577.0,70.0412,70.0501,69.8476,69.874,39577.0
2018-07-26 11:25:00,79.35,79.39,79.28,79.3,16907.0,69.8564,69.8916,69.7947,69.8124,16907.0
2018-07-26 11:30:00,79.29,79.29,79.17,79.21,29776.0,69.8036,69.8036,69.6979,69.7331,29776.0
2018-07-26 11:35:00,79.19,79.23,79.13,79.21,12513.0,69.7155,69.7507,69.6627,69.7331,12513.0
2018-07-26 11:40:00,79.2,79.29,79.2,79.29,12759.0,69.7243,69.8036,69.7243,69.8036,12759.0
2018-07-26 11:45:00,79.28,79.39,79.23,79.39,11384.0,69.7947,69.8916,69.7507,69.8916,11384.0
2018-07-26 11:50:00,79.41,79.42,79.36,79.37,7988.0,69.9092,69.918,69.8652,69.874,7988.0
2018-07-26 11:55:00,79.38,79.48,79.34,79.38,8894.0,69.8828,69.9708,69.8476,69.8828,8894.0
2018-07-26 12:00:00,79.39,79.51,79.38,79.45,9672.0,69.8916,69.9972,69.8828,69.9444,9672.0
2018-07-26 12:05:00,79.44,79.63,79.19,79.22,70573.0,69.9356,70.1029,69.7155,69.7419,70573.0
2018-07-26 12:10:00,79.21,79.33,79.17,79.19,16142.0,69.7331,69.8388,69.6979,69.7155,16142.0
2018-07-26 12:15:00,79.19,79.34,79.19,79.22,14808.0,69.7155,69.8476,69.7155,69.7419,14808.0
2018-07-26 12:20:00,79.23,79.23,79.13,79.2,8060.0,69.7507,69.7507,69.6627,69.7243,8060.0
2018-07-26 12:25:00,79.17,79.19,79.13,79.17,4401.0,69.6979,69.7155,69.6627,69.6979,4401.0
2018-07-26 12:30:00,79.15,79.23,79.15,79.17,6276.0,69.6803,69.7507,69.6803,69.6979,6276.0
2018-07-26 12:35:00,79.17,79.18,79.07,79.12,8481.0,69.6979,69.7067,69.6099,69.6539,8481.0
2018-07-26 12:40:00,79.12,79.13,79.06,79.13,6132.0,69.6539,69.6627,69.6011,69.6627,6132.0
2018-07-26 12:45:00,79.14,79.16,79.06,79.07,6715.0,69.6715,69.6891,69.6011,69.6099,6715.0
2018-07-26 12:50:00,79.09,79.11,79.01,79.03,5623.0,69.6275,69.6451,69.5571,69.5747,5623.0
2018-07-26 12:55:00,79.04,79.12,79.04,79.07,8009.0,69.5835,69.6539,69.5835,69.6099,8009.0
2018-07-26 13:00:00,79.06,79.13,79.06,79.08,5585.0,69.6011,69.6627,69.6011,69.6187,5585.0
2018-07-26 13:05:00,79.08,79.13,79.08,79.1,6791.0,69.6187,69.6627,69.6187,69.6363,6791.0
2018-07-26 13:10:00,79.11,79.13,79.09,79.12,4724.0,69.6451,69.6627,69.6275,69.6539,4724.0
2018-07-26 13:15:00,79.13,79.14,79.1,79.12,8001.0,69.6627,69.6715,69.6363,69.6539,8001.0
2018-07-26 13:20:00,79.11,79.11,79.05,79.07,9670.0,69.6451,69.6451,69.5923,69.6099,9670.0
2018-07-26 13:25:00,79.06,79.08,79.03,79.05,10659.0,69.6011,69.6187,69.5747,69.5923,10659.0
2018-07-26 13:30:00,79.05,79.06,78.96,78.96,14226.0,69.5923,69.6011,69.513,69.513,14226.0
2018-07-26 13:35:00,78.98,79.01,78.94,79.01,25366.0,69.5306,69.5571,69.4954,69.5571,25366.0
2018-07-26 13:40:00,79.01,79.03,78.98,79.0,10348.0,69.5571,69.5747,69.5306,69.5482,10348.0
2018-07-26 13:45:00,78.98,79.05,78.97,79.04,6825.0,69.5306,69.5923,69.5218,69.5835,6825.0
2018-07-26 13:50:00,79.05,79.05,78.98,78.99,5185.0,69.5923,69.5923,69.5306,69.5394,5185.0
2018-07-26 13:55:00,78.98,79.01,78.94,79.0,11352.0,69.5306,69.5571,69.4954,69.5482,11352.0
2018-07-26 14:00:00,79.01,79.01,78.92,78.94,21957.0,69.5571,69.5571,69.4778,69.4954,21957.0
2018-07-26 14:05:00,78.96,79.0,78.94,78.98,7941.0,69.513,69.5482,69.4954,69.5306,7941.0
2018-07-26 14:10:00,78.98,79.03,78.96,78.97,11533.0,69.5306,69.5747,69.513,69.5218,11533.0
2018-07-26 14:15:00,78.98,78.99,78.94,78.94,10099.0,69.5306,69.5394,69.4954,69.4954,10099.0
2018-07-26 14:20:00,78.94,78.94,78.85,78.85,11312.0,69.4954,69.4954,69.4162,69.4162,11312.0
2018-07-26 14:25:00,78.85,78.86,78.76,78.79,16075.0,69.4162,69.425,69.337,69.3634,16075.0
2018-07-26 14:30:00,78.78,78.93,78.77,78.89,16165.0,69.3546,69.4866,69.3458,69.4514,16165.0
2018-07-26 14:35:00,78.9,78.98,78.89,78.96,8951.0,69.4602,69.5306,69.4514,69.513,8951.0
2018-07-26 14:40:00,78.96,79.03,78.95,79.01,11095.0,69.513,69.5747,69.5042,69.5571,11095.0
2018-07-26 14:45:00,78.99,79.07,78.98,79.06,11926.0,69.5394,69.6099,69.5306,69.6011,11926.0
2018-07-26 14:50:00,79.06,79.08,79.01,79.07,9703.0,69.6011,69.6187,69.5571,69.6099,9703.0
2018-07-26 14:55:00,79.07,79.07,78.98,78.98,6869.0,69.6099,69.6099,69.5306,69.5306,6869.0
2018-07-26 15:00:00,78.99,79.0,78.94,78.94,8802.0,69.5394,69.5482,69.4954,69.4954,8802.0
2018-07-26 15:05:00,78.93,79.0,78.93,78.99,22798.0,69.4866,69.5482,69.4866,69.5394,22798.0
2018-07-26 15:10:00,78.96,79.03,78.96,79.0,13420.0,69.513,69.5747,69.513,69.5482,13420.0
2018-07-26 15:15:00,79.0,79.02,78.96,78.98,11677.0,69.5482,69.5659,69.513,69.5306,11677.0
2018-07-26 15:20:00,78.98,79.02,78.97,79.0,17012.0,69.5306,69.5659,69.5218,69.5482,17012.0
2018-07-26 15:25:00,79.01,79.04,78.99,79.01,17124.0,69.5571,69.5835,69.5394,69.5571,17124.0
2018-07-26 15:30:00,79.01,79.14,79.01,79.13,21227.0,69.5571,69.6715,69.5571,69.6627,21227.0
2018-07-26 15:35:00,79.13,79.13,79.03,79.09,25771.0,69.6627,69.6627,69.5747,69.6275,25771.0
2018-07-26 15:40:00,79.08,79.08,79.0,79.02,22688.0,69.6187,69.6187,69.5482,69.5659,22688.0
2018-07-26 15:45:00,79.01,79.02,78.9,78.92,33857.0,69.5571,69.5659,69.4602,69.4778,33857.0
2018-07-26 15:50:00,78.91,78.99,78.89,78.94,41199.0,69.469,69.5394,69.4514,69.4954,41199.0
2018-07-26 15:55:00,78.93,78.97,78.86,78.95,88405.0,69.4866,69.5218,69.425,69.5042,88405.0
2018-07-27 09:30:00,79.46,79.56,78.61,79.28,24516.0,69.9532,70.0412,69.2049,69.7947,24516.0
2018-07-27 09:35:00,79.3,79.4,78.87,79.05,11231.0,69.8124,69.9004,69.4338,69.5923,11231.0
2018-07-27 09:40:00,79.12,79.15,78.9,78.97,7360.0,69.6539,69.6803,69.4602,69.5218,7360.0
2018-07-27 09:45:00,79.02,79.11,78.9,79.08,13649.0,69.5659,69.6451,69.4602,69.6187,13649.0
2018-07-27 09:50:00,79.09,79.16,78.92,79.06,15446.0,69.6275,69.6891,69.4778,69.6011,15446.0
2018-07-27 09:55:00,79.08,79.11,78.91,78.96,4170.0,69.6187,69.6451,69.469,69.513,4170.0
2018-07-27 10:00:00,78.93,79.04,78.87,78.88,19240.0,69.4866,69.5835,69.4338,69.4426,19240.0
2018-07-27 10:05:00,78.9,78.97,78.89,78.96,30840.0,69.4602,69.5218,69.4514,69.513,30840.0
2018-07-27 10:10:00,78.98,79.09,78.97,79.02,9100.0,69.5306,69.6275,69.5218,69.5659,9100.0
2018-07-27 10:15:00,79.05,79.18,79.02,79.12,10756.0,69.5923,69.7067,69.5659,69.6539,10756.0
2018-07-27 10:20:00,79.15,79.28,79.15,79.28,24020.0,69.6803,69.7947,69.6803,69.7947,24020.0
2018-07-27 10:25:00,79.28,79.31,79.23,79.27,9626.0,69.7947,69.8212,69.7507,69.7859,9626.0
2018-07-27 10:30:00,79.28,79.31,79.16,79.21,13133.0,69.7947,69.8212,69.6891,69.7331,13133.0
2018-07-27 10:35:00,79.2,79.29,79.18,79.27,26291.0,69.7243,69.8036,69.7067,69.7859,26291.0
2018-07-27 10:40:00,79.26,79.31,79.19,79.22,21914.0,69.7771,69.8212,69.7155,69.7419,21914.0
2018-07-27 10:45:00,79.22,79.23,79.03,79.04,20550.0,69.7419,69.7507,69.5747,69.5835,20550.0
2018-07-27 10:50:00,79.04,79.09,78.99,79.03,13710.0,69.5835,69.6275,69.5394,69.5747,13710.0
2018-07-27 10:55:00,79.02,79.02,78.9,78.98,4754.0,69.5659,69.5659,69.4602,69.5306,4754.0
2018-07-27 11:00:00,78.97,78.99,78.94,78.96,8609.0,69.5218,69.5394,69.4954,69.513,8609.0
2018-07-27 11:05:00,78.98,78.99,78.82,78.84,8970.0,69.5306,69.5394,69.3898,69.4074,8970.0
2018-07-27 11:10:00,78.85,78.93,78.85,78.91,6547.0,69.4162,69.4866,69.4162,69.469,6547.0
2018-07-27 11:15:00,78.93,78.97,78.92,78.96,7528.0,69.4866,69.5218,69.4778,69.513,7528.0
2018-07-27 11:20:00,78.97,79.0,78.95,78.97,4675.0,69.5218,69.5482,69.5042,69.5218,4675.0
2018-07-27 11:25:00,78.97,78.97,78.88,78.88,6340.0,69.5218,69.5218,69.4426,69.4426,6340.0
2018-07-27 11:30:00,78.88,78.99,78.88,78.97,8153.0,69.4426,69.5394,69.4426,69.5218,8153.0
2018-07-27 11:35:00,78.98,79.0,78.93,78.96,8600.0,69.5306,69.5482,69.4866,69.513,8600.0
2018-07-27 11:40:00,78.96,78.99,78.91,78.92,5000.0,69.513,69.5394,69.469,69.4778,5000.0
2018-07-27 11:45:00,78.92,78.95,78.91,78.94,5081.0,69.4778,69.5042,69.469,69.4954,5081.0
2018-07-27 11:50:00,78.93,78.95,78.91,78.91,5020.0,69.4866,69.5042,69.469,69.469,5020.0
2018-07-27 11:55:00,78.93,78.94,78.86,78.87,5735.0,69.4866,69.4954,69.425,69.4338,5735.0
2018-07-27 12:00:00,78.85,78.85,78.76,78.77,5837.0,69.4162,69.4162,69.337,69.3458,5837.0
2018-07-27 12:05:00,78.78,78.8,78.72,78.77,7404.0,69.3546,69.3722,69.3017,69.3458,7404.0
2018-07-27 12:10:00,78.76,78.77,78.72,78.75,5700.0,69.337,69.3458,69.3017,69.3282,5700.0
2018-07-27 12:15:00,78.74,78.74,78.71,78.72,4109.0,69.3194,69.3194,69.2929,69.3017,4109.0
2018-07-27 12:20:00,78.72,78.73,78.64,78.64,7144.0,69.3017,69.3106,69.2313,69.2313,7144.0
2018-07-27 12:25:00,78.67,78.69,78.63,78.67,8968.0,69.2577,69.2753,69.2225,69.2577,8968.0
2018-07-27 12:30:00,78.65,78.66,78.57,78.59,4807.0,69.2401,69.2489,69.1697,69.1873,4807.0
2018-07-27 12:35:00,78.59,78.6,78.52,78.52,9737.0,69.1873,69.1961,69.1257,69.1257,9737.0
2018-07-27 12:40:00,78.52,78.57,78.52,78.54,6863.0,69.1257,69.1697,69.1257,69.1433,6863.0
2018-07-27 12:45:00,78.56,78.56,78.49,78.49,6000.0,69.1609,69.1609,69.0993,69.0993,6000.0
2018-07-27 12:50:00,78.46,78.52,78.46,78.5,6005.0,69.0729,69.1257,69.0729,69.1081,6005.0
2018-07-27 12:55:00,78.52,78.53,78.46,78.46,5200.0,69.1257,69.1345,69.0729,69.0729,5200.0
2018-07-27 13:00:00,78.46,78.48,78.35,78.47,9048.0,69.0729,69.0905,68.976,69.0817,9048.0
2018-07-27 13:05:00,78.45,78.57,78.45,78.51,5162.0,69.0641,69.1697,69.0641,69.1169,5162.0
2018-07-27 13:10:00,78.52,78.6,78.51,78.59,26315.0,69.1257,69.1961,69.1169,69.1873,26315.0
2018-07-27 13:15:00,78.6,78.61,78.53,78.61,20063.0,69.1961,69.2049,69.1345,69.2049,20063.0
2018-07-27 13:20:00,78.61,78.64,78.54,78.56,72255.0,69.2049,69.2313,69.1433,69.1609,72255.0
2018-07-27 13:25:00,78.54,78.63,78.53,78.63,6392.0,69.1433,69.2225,69.1345,69.2225,6392.0
2018-07-27 13:30:00,78.63,78.7,78.59,78.66,23560.0,69.2225,69.2841,69.1873,69.2489,23560.0
2018-07-27 13:35:00,78.65,78.73,78.63,78.72,9447.0,69.2401,69.3106,69.2225,69.3017,9447.0
2018-07-27 13:40:00,78.72,78.72,78.65,78.72,3862.0,69.3017,69.3017,69.2401,69.3017,3862.0
2018-07-27 13:45:00,78.69,78.74,78.69,78.71,3007.0,69.2753,69.3194,69.2753,69.2929,3007.0
2018-07-27 13:50:00,78.72,78.74,78.71,78.72,3066.0,69.3017,69.3194,69.2929,69.3017,3066.0
2018-07-27 13:55:00,78.72,78.76,78.72,78.76,3252.0,69.3017,69.337,69.3017,69.337,3252.0
2018-07-27 14:00:00,78.74,78.77,78.74,78.74,5344.0,69.3194,69.3458,69.3194,69.3194,5344.0
2018-07-27 14:05:00,78.74,78.77,78.72,78.74,3300.0,69.3194,69.3458,69.3017,69.3194,3300.0
2018-07-27 14:10:00,78.73,78.77,78.73,78.74,4660.0,69.3106,69.3458,69.3106,69.3194,4660.0
2018-07-27 14:15:00,78.73,78.73,78.64,78.64,4091.0,69.3106,69.3106,69.2313,69.2313,4091.0
2018-07-27 14:20:00,78.65,78.68,78.65,78.68,14598.0,69.2401,69.2665,69.2401,69.2665,14598.0
2018-07-27 14:25:00,78.68,78.71,78.65,78.71,27610.0,69.2665,69.2929,69.2401,69.2929,27610.0
2018-07-27 14:30:00,78.71,78.76,78.68,78.74,17516.0,69.2929,69.337,69.2665,69.3194,17516.0
2018-07-27 14:35:00,78.72,78.75,78.7,78.7,8553.0,69.3017,69.3282,69.2841,69.2841,8553.0
2018-07-27 14:40:00,78.68,78.76,78.68,78.72,7670.0,69.2665,69.337,69.2665,69.3017,7670.0
2018-07-27 14:45:00,78.71,78.76,78.68,78.73,7941.0,69.2929,69.337,69.2665,69.3106,7941.0
2018-07-27 14:50:00,78.73,78.82,78.73,78.8,9779.0,69.3106,69.3898,69.3106,69.3722,9779.0
2018-07-27 14:55:00,78.8,78.82,78.76,78.79,8162.0,69.3722,69.3898,69.337,69.3634,8162.0
2018-07-27 15:00:00,78.8,78.87,78.8,78.86,11095.0,69.3722,69.4338,69.3722,69.425,11095.0
2018-07-27 15:05:00,78.86,78.87,78.84,78.84,14437.0,69.425,69.4338,69.4074,69.4074,14437.0
2018-07-27 15:10:00,78.84,78.97,78.84,78.95,15820.0,69.4074,69.5218,69.4074,69.5042,15820.0
2018-07-27 15:15:00,78.96,78.99,78.94,78.98,16795.0,69.513,69.5394,69.4954,69.5306,16795.0
2018-07-27 15:20:00,78.98,79.01,78.95,78.96,52391.0,69.5306,69.5571,69.5042,69.513,52391.0
2018-07-27 15:25:00,78.95,78.95,78.85,78.86,11800.0,69.5042,69.5042,69.4162,69.425,11800.0
2018-07-27 15:30:00,78.86,78.91,78.84,78.91,13410.0,69.425,69.469,69.4074,69.469,13410.0
2018-07-27 15:35:00,78.9,78.91,78.85,78.89,21147.0,69.4602,69.469,69.4162,69.4514,21147.0
2018-07-27 15:40:00,78.88,78.92,78.85,78.9,32992.0,69.4426,69.4778,69.4162,69.4602,32992.0
2018-07-27 15:45:00,78.87,78.93,78.85,78.89,42387.0,69.4338,69.4866,69.4162,69.4514,42387.0
2018-07-27 15:50:00,78.89,78.93,78.85,78.86,40498.0,69.4514,69.4866,69.4162,69.425,40498.0
2018-07-27 15:55:00,78.87,78.94,78.87,78.91,68854.0,69.4338,69.4954,69.4338,69.469,68854.0
2018-07-30 09:30:00,78.94,78.94,78.62,78.62,15442.0,69.4954,69.4954,69.2137,69.2137,15442.0
2018-07-30 09:35:00,78.69,78.86,78.66,78.75,8745.0,69.2753,69.425,69.2489,69.3282,8745.0
2018-07-30 09:40:00,78.77,78.77,78.72,78.77,18014.0,69.3458,69.3458,69.3017,69.3458,18014.0
2018-07-30 09:45:00,78.75,78.91,78.72,78.9,11142.0,69.3282,69.469,69.3017,69.4602,11142.0
2018-07-30 09:50:00,78.91,78.96,78.9,78.92,4500.0,69.469,69.513,69.4602,69.4778,4500.0
2018-07-30 09:55:00,78.93,78.96,78.81,78.81,4584.0,69.4866,69.513,69.381,69.381,4584.0
2018-07-30 10:00:00,78.79,78.83,78.74,78.82,8310.0,69.3634,69.3986,69.3194,69.3898,8310.0
2018-07-30 10:05:00,78.78,78.84,78.74,78.77,7573.0,69.3546,69.4074,69.3194,69.3458,7573.0
2018-07-30 10:10:00,78.79,78.79,78.7,78.71,5580.0,69.3634,69.3634,69.2841,69.2929,5580.0
2018-07-30 10:15:00,78.74,78.82,78.72,78.81,7778.0,69.3194,69.3898,69.3017,69.381,7778.0
2018-07-30 10:20:00,78.82,78.87,78.74,78.77,34060.0,69.3898,69.4338,69.3194,69.3458,34060.0
2018-07-30 10:25:00,78.78,78.83,78.74,78.79,21657.0,69.3546,69.3986,69.3194,69.3634,21657.0
2018-07-30 10:30:00,78.82,78.86,78.79,78.79,5826.0,69.3898,69.425,69.3634,69.3634,5826.0
2018-07-30 10:35:00,78.79,78.85,78.75,78.78,20226.0,69.3634,69.4162,69.3282,69.3546,20226.0
2018-07-30 10:40:00,78.77,78.79,78.76,78.77,2100.0,69.3458,69.3634,69.337,69.3458,2100.0
2018-07-30 10:45:00,78.78,78.8,78.76,78.78,3512.0,69.3546,69.3722,69.337,69.3546,3512.0
2018-07-30 10:50:00,78.75,78.8,78.74,78.78,6409.0,69.3282,69.3722,69.3194,69.3546,6409.0
2018-07-30 10:55:00,78.78,78.83,78.76,78.81,6109.0,69.3546,69.3986,69.337,69.381,6109.0
2018-07-30 11:00:00,78.8,78.8,78.74,78.75,5351.0,69.3722,69.3722,69.3194,69.3282,5351.0
2018-07-30 11:05:00,78.76,78.77,78.73,78.74,6129.0,69.337,69.3458,69.3106,69.3194,6129.0
2018-07-30 11:10:00,78.72,78.72,78.66,78.69,6720.0,69.3017,69.3017,69.2489,69.2753,6720.0
2018-07-30 11:15:00,78.71,78.77,78.71,78.77,3809.0,69.2929,69.3458,69.2929,69.3458,3809.0
2018-07-30 11:20:00,78.78,78.8,78.76,78.78,3985.0,69.3546,69.3722,69.337,69.3546,3985.0
2018-07-30 11:25:00,78.79,78.79,78.72,78.76,18383.0,69.3634,69.3634,69.3017,69.337,18383.0
2018-07-30 11:30:00,78.77,78.78,78.74,78.75,13967.0,69.3458,69.3546,69.3194,69.3282,13967.0
2018-07-30 11:35:00,78.76,78.76,78.68,78.68,4400.0,69.337,69.337,69.2665,69.2665,4400.0
2018-07-30 11:40:00,78.68,78.72,78.68,78.7,3022.0,69.2665,69.3017,69.2665,69.2841,3022.0
2018-07-30 11:45:00,78.66,78.71,78.66,78.69,5144.0,69.2489,69.2929,69.2489,69.2753,5144.0
2018-07-30 11:50:00,78.71,78.79,78.69,78.76,10264.0,69.2929,69.3634,69.2753,69.337,10264.0
2018-07-30 11:55:00,78.76,78.77,78.72,78.73,28332.0,69.337,69.3458,69.3017,69.3106,28332.0
2018-07-30 12:00:00,78.73,78.73,78.55,78.55,36112.0,69.3106,69.3106,69.1521,69.1521,36112.0
2018-07-30 12:05:00,78.57,78.62,78.55,78.56,22790.0,69.1697,69.2137,69.1521,69.1609,22790.0
2018-07-30 12:10:00,78.56,78.57,78.48,78.52,6428.0,69.1609,69.1697,69.0905,69.1257,6428.0
2018-07-30 12:15:00,78.52,78.52,78.44,78.44,4998.0,69.1257,69.1257,69.0552,69.0552,4998.0
2018-07-30 12:20:00,78.46,78.48,78.43,78.47,4500.0,69.0729,69.0905,69.0464,69.0817,4500.0
2018-07-30 12:25:00,78.48,78.48,78.41,78.44,4512.0,69.0905,69.0905,69.0288,69.0552,4512.0
2018-07-30 12:30:00,78.46,78.46,78.42,78.44,2600.0,69.0729,69.0729,69.0376,69.0552,2600.0
2018-07-30 12:35:00,78.43,78.46,78.43,78.44,10794.0,69.0464,69.0729,69.0464,69.0552,10794.0
2018-07-30 12:40:00,78.41,78.41,78.33,78.35,5719.0,69.0288,69.0288,68.9584,68.976,5719.0
2018-07-30 12:45:00,78.36,78.36,78.28,78.29,7896.0,68.9848,68.9848,68.9144,68.9232,7896.0
2018-07-30 12:50:00,78.29,78.38,78.28,78.38,7044.0,68.9232,69.0024,68.9144,69.0024,7044.0
2018-07-30 12:55:00,78.38,78.44,78.37,78.44,7447.0,69.0024,69.0552,68.9936,69.0552,7447.0
2018-07-30 13:00:00,78.43,78.46,78.38,78.39,5000.0,69.0464,69.0729,69.0024,69.0112,5000.0
2018-07-30 13:05:00,78.38,78.43,78.37,78.39,5403.0,69.0024,69.0464,68.9936,69.0112,5403.0
2018-07-30 13:10:00,78.42,78.46,78.42,78.46,4900.0,69.0376,69.0729,69.0376,69.0729,4900.0
2018-07-30 13:15:00,78.46,78.46,78.42,78.42,3140.0,69.0729,69.0729,69.0376,69.0376,3140.0
2018-07-30 13:20:00,78.41,78.48,78.4,78.47,18566.0,69.0288,69.0905,69.02,69.0817,18566.0
2018-07-30 13:25:00,78.48,78.5,78.46,78.5,5019.0,69.0905,69.1081,69.0729,69.1081,5019.0
2018-07-30 13:30:00,78.5,78.54,78.49,78.53,15220.0,69.1081,69.1433,69.0993,69.1345,15220.0
2018-07-30 13:35:00,78.53,78.55,78.53,78.54,8039.0,69.1345,69.1521,69.1345,69.1433,8039.0
2018-07-30 13:40:00,78.55,78.55,78.53,78.53,9785.0,69.1521,69.1521,69.1345,69.1345,9785.0
2018-07-30 13:45:00,78.53,78.57,78.53,78.56,3964.0,69.1345,69.1697,69.1345,69.1609,3964.0
2018-07-30 13:50:00,78.56,78.63,78.54,78.63,8445.0,69.1609,69.2225,69.1433,69.2225,8445.0
2018-07-30 13:55:00,78.64,78.67,78.62,78.65,10491.0,69.2313,69.2577,69.2137,69.2401,10491.0
2018-07-30 14:00:00,78.65,78.7,78.63,78.69,11806.0,69.2401,69.2841,69.2225,69.2753,11806.0
2018-07-30 14:05:00,78.69,78.72,78.53,78.57,154297.0,69.2753,69.3017,69.1345,69.1697,154297.0
2018-07-30 14:10:00,78.58,78.6,78.56,78.6,11718.0,69.1785,69.1961,69.1609,69.1961,11718.0
2018-07-30 14:15:00,78.61,78.61,78.59,78.6,10020.0,69.2049,69.2049,69.1873,69.1961,10020.0
2018-07-30 14:20:00,78.59,78.6,78.51,78.52,13069.0,69.1873,69.1961,69.1169,69.1257,13069.0
2018-07-30 14:25:00,78.52,78.56,78.51,78.55,6193.0,69.1257,69.1609,69.1169,69.1521,6193.0
2018-07-30 14:30:00,78.54,78.56,78.51,78.53,7982.0,69.1433,69.1609,69.1169,69.1345,7982.0
2018-07-30 14:35:00,78.53,78.61,78.53,78.55,15768.0,69.1345,69.2049,69.1345,69.1521,15768.0
2018-07-30 14:40:00,78.53,78.56,78.53,78.56,6545.0,69.1345,69.1609,69.1345,69.1609,6545.0
2018-07-30 14:45:00,78.56,78.59,78.56,78.58,10032.0,69.1609,69.1873,69.1609,69.1785,10032.0
2018-07-30 14:50:00,78.59,78.59,78.57,78.59,7056.0,69.1873,69.1873,69.1697,69.1873,7056.0
2018-07-30 14:55:00,78.59,78.62,78.55,78.56,13310.0,69.1873,69.2137,69.1521,69.1609,13310.0
2018-07-30 15:00:00,78.56,78.6,78.56,78.59,12348.0,69.1609,69.1961,69.1609,69.1873,12348.0
2018-07-30 15:05:00,78.6,78.64,78.6,78.62,19202.0,69.1961,69.2313,69.1961,69.2137,19202.0
2018-07-30 15:10:00,78.63,78.63,78.58,78.61,12237.0,69.2225,69.2225,69.1785,69.2049,12237.0
2018-07-30 15:15:00,78.62,78.63,78.6,78.63,11239.0,69.2137,69.2225,69.1961,69.2225,11239.0
2018-07-30 15:20:00,78.63,78.66,78.63,78.64,12772.0,69.2225,69.2489,69.2225,69.2313,12772.0
2018-07-30 15:25:00,78.64,78.65,78.6,78.64,37804.0,69.2313,69.2401,69.1961,69.2313,37804.0
2018-07-30 15:30:00,78.65,78.7,78.63,78.68,32733.0,69.2401,69.2841,69.2225,69.2665,32733.0
2018-07-30 15:35:00,78.68,78.68,78.63,78.65,20280.0,69.2665,69.2665,69.2225,69.2401,20280.0
2018-07-30 15:40:00,78.64,78.67,78.63,78.66,19294.0,69.2313,69.2577,69.2225,69.2489,19294.0
2018-07-30 15:45:00,78.65,78.69,78.62,78.68,69192.0,69.2401,69.2753,69.2137,69.2665,69192.0
2018-07-30 15:50:00,78.68,78.73,78.68,78.71,57064.0,69.2665,69.3106,69.2665,69.2929,57064.0
2018-07-30 15:55:00,78.7,78.75,78.68,78.74,67195.0,69.2841,69.3282,69.2665,69.3194,67195.0
2018-07-31 09:30:00,78.85,79.62,78.74,79.53,46513.0,69.4162,70.0941,69.3194,70.0148,46513.0
2018-07-31 09:35:00,79.52,79.92,79.52,79.8,52987.0,70.006,70.3582,70.006,70.2525,52987.0
2018-07-31 09:40:00,79.84,79.93,79.59,79.67,25713.0,70.2877,70.367,70.0677,70.1381,25713.0
2018-07-31 09:45:00,79.7,79.72,79.58,79.7,14604.0,70.1645,70.1821,70.0589,70.1645,14604.0
2018-07-31 09:50:00,79.66,79.8,79.55,79.77,31963.0,70.1293,70.2525,70.0324,70.2261,31963.0
2018-07-31 09:55:00,79.78,79.88,79.73,79.85,26858.0,70.2349,70.323,70.1909,70.2966,26858.0
2018-07-31 10:00:00,79.85,79.9,79.79,79.8,15129.0,70.2966,70.3406,70.2437,70.2525,15129.0
2018-07-31 10:05:00,79.81,79.85,79.78,79.84,19765.0,70.2613,70.2966,70.2349,70.2877,19765.0
2018-07-31 10:10:00,79.86,79.87,79.78,79.8,15244.0,70.3054,70.3142,70.2349,70.2525,15244.0
2018-07-31 10:15:00,79.8,79.81,79.71,79.74,48382.0,70.2525,70.2613,70.1733,70.1997,48382.0
2018-07-31 10:20:00,79.74,79.77,79.71,79.74,21446.0,70.1997,70.2261,70.1733,70.1997,21446.0
2018-07-31 10:25:00,79.74,79.79,79.7,79.71,11527.0,70.1997,70.2437,70.1645,70.1733,11527.0
2018-07-31 10:30:00,79.71,79.84,79.7,79.8,30791.0,70.1733,70.2877,70.1645,70.2525,30791.0
2018-07-31 10:35:00,79.79,79.8,79.72,79.73,7309.0,70.2437,70.2525,70.1821,70.1909,7309.0
2018-07-31 10:40:00,79.75,79.78,79.63,79.63,7946.0,70.2085,70.2349,70.1029,70.1029,7946.0
2018-07-31 10:45:00,79.63,79.64,79.53,79.58,9943.0,70.1029,70.1117,70.0148,70.0589,9943.0
2018-07-31 10:50:00,79.58,79.59,79.5,79.51,9111.0,70.0589,70.0677,69.9884,69.9972,9111.0
2018-07-31 10:55:00,79.5,79.59,79.49,79.53,12673.0,69.9884,70.0677,69.9796,70.0148,12673.0
2018-07-31 11:00:00,79.53,79.54,79.36,79.36,6583.0,70.0148,70.0236,69.8652,69.8652,6583.0
2018-07-31 11:05:00,79.34,79.35,79.28,79.34,13404.0,69.8476,69.8564,69.7947,69.8476,13404.0
2018-07-31 11:10:00,79.35,79.36,79.27,79.35,13424.0,69.8564,69.8652,69.7859,69.8564,13424.0
2018-07-31 11:15:00,79.34,79.36,79.3,79.3,9579.0,69.8476,69.8652,69.8124,69.8124,9579.0
2018-07-31 11:20:00,79.29,79.36,79.28,79.33,12835.0,69.8036,69.8652,69.7947,69.8388,12835.0
2018-07-31 11:25:00,79.32,79.32,79.24,79.26,8780.0,69.83,69.83,69.7595,69.7771,8780.0
2018-07-31 11:30:00,79.26,79.33,79.25,79.27,11347.0,69.7771,69.8388,69.7683,69.7859,11347.0
2018-07-31 11:35:00,79.28,79.3,79.22,79.26,8984.0,69.7947,69.8124,69.7419,69.7771,8984.0
2018-07-31 11:40:00,79.26,79.27,79.12,79.12,8590.0,69.7771,69.7859,69.6539,69.6539,8590.0
2018-07-31 11:45:00,79.13,79.19,79.13,79.17,9000.0,69.6627,69.7155,69.6627,69.6979,9000.0
2018-07-31 11:50:00,79.17,79.23,79.15,79.23,9406.0,69.6979,69.7507,69.6803,69.7507,9406.0
2018-07-31 11:55:00,79.23,79.25,79.22,79.23,7495.0,69.7507,69.7683,69.7419,69.7507,7495.0
2018-07-31 12:00:00,79.22,79.31,79.19,79.31,10417.0,69.7419,69.8212,69.7155,69.8212,10417.0
2018-07-31 12:05:00,79.3,79.4,79.29,79.4,7744.0,69.8124,69.9004,69.8036,69.9004,7744.0
2018-07-31 12:10:00,79.4,79.47,79.4,79.43,4682.0,69.9004,69.962,69.9004,69.9268,4682.0
2018-07-31 12:15:00,79.43,79.59,79.43,79.59,13038.0,69.9268,70.0677,69.9268,70.0677,13038.0
2018-07-31 12:20:00,79.59,79.62,79.57,79.59,34968.0,70.0677,70.0941,70.0501,70.0677,34968.0
2018-07-31 12:25:00,79.58,79.61,79.42,79.46,10537.0,70.0589,70.0853,69.918,69.9532,10537.0
2018-07-31 12:30:00,79.47,79.5,79.39,79.4,18838.0,69.962,69.9884,69.8916,69.9004,18838.0
2018-07-31 12:35:00,79.39,79.4,79.33,79.33,6525.0,69.8916,69.9004,69.8388,69.8388,6525.0
2018-07-31 12:40:00,79.33,79.41,79.31,79.4,25810.0,69.8388,69.9092,69.8212,69.9004,25810.0
2018-07-31 12:45:00,79.39,79.39,79.27,79.33,8894.0,69.8916,69.8916,69.7859,69.8388,8894.0
2018-07-31 12:50:00,79.32,79.34,79.27,79.32,5407.0,69.83,69.8476,69.7859,69.83,5407.0
2018-07-31 12:55:00,79.32,79.34,79.3,79.33,3100.0,69.83,69.8476,69.8124,69.8388,3100.0
2018-07-31 13:00:00,79.32,79.33,79.31,79.32,4200.0,69.83,69.8388,69.8212,69.83,4200.0
2018-07-31 13:05:00,79.31,79.34,79.27,79.3,31478.0,69.8212,69.8476,69.7859,69.8124,31478.0
2018-07-31 13:10:00,79.31,79.32,79.28,79.28,5610.0,69.8212,69.83,69.7947,69.7947,5610.0
2018-07-31 13:15:00,79.27,79.33,79.27,79.33,7600.0,69.7859,69.8388,69.7859,69.8388,7600.0
2018-07-31 13:20:00,79.34,79.44,79.34,79.42,4560.0,69.8476,69.9356,69.8476,69.918,4560.0
2018-07-31 13:25:00,79.44,79.5,79.42,79.5,7404.0,69.9356,69.9884,69.918,69.9884,7404.0
2018-07-31 13:30:00,79.48,79.55,79.46,79.54,8422.0,69.9708,70.0324,69.9532,70.0236,8422.0
2018-07-31 13:35:00,79.54,79.62,79.52,79.61,7472.0,70.0236,70.0941,70.006,70.0853,7472.0
2018-07-31 13:40:00,79.59,79.59,79.53,79.57,6979.0,70.0677,70.0677,70.0148,70.0501,6979.0
2018-07-31 13:45:00,79.56,79.57,79.51,79.56,9919.0,70.0412,70.0501,69.9972,70.0412,9919.0
2018-07-31 13:50:00,79.56,79.62,79.56,79.59,8599.0,70.0412,70.0941,70.0412,70.0677,8599.0
2018-07-31 13:55:00,79.6,79.65,79.59,79.63,14240.0,70.0765,70.1205,70.0677,70.1029,14240.0
2018-07-31 14:00:00,79.63,79.64,79.54,79.54,5847.0,70.1029,70.1117,70.0236,70.0236,5847.0
2018-07-31 14:05:00,79.54,79.6,79.53,79.57,12736.0,70.0236,70.0765,70.0148,70.0501,12736.0
2018-07-31 14:10:00,79.58,79.61,79.57,79.6,11767.0,70.0589,70.0853,70.0501,70.0765,11767.0
2018-07-31 14:15:00,79.59,79.61,79.58,79.61,11697.0,70.0677,70.0853,70.0589,70.0853,11697.0
2018-07-31 14:20:00,79.61,79.61,79.55,79.59,30139.0,70.0853,70.0853,70.0324,70.0677,30139.0
2018-07-31 14:25:00,79.59,79.65,79.58,79.61,17844.0,70.0677,70.1205,70.0589,70.0853,17844.0
2018-07-31 14:30:00,79.6,79.6,79.54,79.55,22820.0,70.0765,70.0765,70.0236,70.0324,22820.0
2018-07-31 14:35:00,79.55,79.55,79.41,79.43,38115.0,70.0324,70.0324,69.9092,69.9268,38115.0
2018-07-31 14:40:00,79.44,79.44,79.38,79.4,11123.0,69.9356,69.9356,69.8828,69.9004,11123.0
2018-07-31 14:45:00,79.4,79.41,79.35,79.37,17668.0,69.9004,69.9092,69.8564,69.874,17668.0
2018-07-31 14:50:00,79.37,79.38,79.34,79.37,13142.0,69.874,69.8828,69.8476,69.874,13142.0
2018-07-31 14:55:00,79.36,79.37,79.3,79.3,8710.0,69.8652,69.874,69.8124,69.8124,8710.0
2018-07-31 15:00:00,79.29,79.33,79.27,79.31,14482.0,69.8036,69.8388,69.7859,69.8212,14482.0
2018-07-31 15:05:00,79.31,79.37,79.29,79.35,9229.0,69.8212,69.874,69.8036,69.8564,9229.0
2018-07-31 15:10:00,79.35,79.41,79.34,79.4,19638.0,69.8564,69.9092,69.8476,69.9004,19638.0
2018-07-31 15:15:00,79.39,79.41,79.35,79.38,15476.0,69.8916,69.9092,69.8564,69.8828,15476.0
2018-07-31 15:20:00,79.39,79.42,79.37,79.41,12460.0,69.8916,69.918,69.874,69.9092,12460.0
2018-07-31 15:25:00,79.42,79.44,79.41,79.43,16198.0,69.918,69.9356,69.9092,69.9268,16198.0
2018-07-31 15:30:00,79.43,79.44,79.22,79.24,80065.0,69.9268,69.9356,69.7419,69.7595,80065.0
2018-07-31 15:35:00,79.24,79.26,79.2,79.24,32741.0,69.7595,69.7771,69.7243,69.7595,32741.0
2018-07-31 15:40:00,79.24,79.29,79.24,79.26,26378.0,69.7595,69.8036,69.7595,69.7771,26378.0
2018-07-31 15:45:00,79.26,79.29,79.13,79.14,49610.0,69.7771,69.8036,69.6627,69.6715,49610.0
2018-07-31 15:50:00,79.15,79.18,79.14,79.17,37812.0,69.6803,69.7067,69.6715,69.6979,37812.0
2018-07-31 15:55:00,79.18,79.33,79.17,79.29,95867.0,69.7067,69.8388,69.6979,69.8036,95867.0
2018-08-01 09:30:00,78.95,79.29,78.72,78.9,21800.0,69.5042,69.8036,69.3017,69.4602,21800.0
2018-08-01 09:35:00,78.9,78.9,78.64,78.7,19202.0,69.4602,69.4602,69.2313,69.2841,19202.0
2018-08-01 09:40:00,78.7,78.73,78.61,78.61,7757.0,69.2841,69.3106,69.2049,69.2049,7757.0
2018-08-01 09:45:00,78.58,78.72,78.57,78.67,12654.0,69.1785,69.3017,69.1697,69.2577,12654.0
2018-08-01 09:50:00,78.67,78.68,78.48,78.49,17007.0,69.2577,69.2665,69.0905,69.0993,17007.0
2018-08-01 09:55:00,78.5,78.69,78.46,78.63,44824.0,69.1081,69.2753,69.0729,69.2225,44824.0
2018-08-01 10:00:00,78.59,78.7,78.55,78.68,24796.0,69.1873,69.2841,69.1521,69.2665,24796.0
2018-08-01 10:05:00,78.69,78.83,78.65,78.81,39622.0,69.2753,69.3986,69.2401,69.381,39622.0
2018-08-01 10:10:00,78.82,78.86,78.74,78.81,19767.0,69.3898,69.425,69.3194,69.381,19767.0
2018-08-01 10:15:00,78.81,78.85,78.67,78.7,13566.0,69.381,69.4162,69.2577,69.2841,13566.0
2018-08-01 10:20:00,78.69,78.75,78.65,78.7,11609.0,69.2753,69.3282,69.2401,69.2841,11609.0
2018-08-01 10:25:00,78.7,78.75,78.65,78.75,14710.0,69.2841,69.3282,69.2401,69.3282,14710.0
2018-08-01 10:30:00,78.77,78.9,78.74,78.9,15987.0,69.3458,69.4602,69.3194,69.4602,15987.0
2018-08-01 10:35:00,78.91,79.04,78.85,78.99,35202.0,69.469,69.5835,69.4162,69.5394,35202.0
2018-08-01 10:40:00,78.98,79.1,78.93,79.04,15752.0,69.5306,69.6363,69.4866,69.5835,15752.0
2018-08-01 10:45:00,79.04,79.1,78.99,78.99,13639.0,69.5835,69.6363,69.5394,69.5394,13639.0
2018-08-01 10:50:00,78.99,79.08,78.96,79.02,39250.0,69.5394,69.6187,69.513,69.5659,39250.0
2018-08-01 10:55:00,79.02,79.02,78.91,78.95,11691.0,69.5659,69.5659,69.469,69.5042,11691.0
2018-08-01 11:00:00,78.95,79.11,78.94,79.03,8974.0,69.5042,69.6451,69.4954,69.5747,8974.0
2018-08-01 11:05:00,79.0,79.01,78.87,78.87,11697.0,69.5482,69.5571,69.4338,69.4338,11697.0
2018-08-01 11:10:00,78.86,78.94,78.86,78.91,18488.0,69.425,69.4954,69.425,69.469,18488.0
2018-08-01 11:15:00,78.91,79.04,78.9,79.03,12263.0,69.469,69.5835,69.4602,69.5747,12263.0
2018-08-01 11:20:00,79.06,79.09,78.94,78.94,12593.0,69.6011,69.6275,69.4954,69.4954,12593.0
2018-08-01 11:25:00,78.95,79.01,78.86,78.86,11633.0,69.5042,69.5571,69.425,69.425,11633.0
2018-08-01 11:30:00,78.86,78.95,78.83,78.95,6618.0,69.425,69.5042,69.3986,69.5042,6618.0
2018-08-01 11:35:00,78.95,79.04,78.94,79.04,9570.0,69.5042,69.5835,69.4954,69.5835,9570.0
2018-08-01 11:40:00,79.04,79.15,78.94,78.97,49037.0,69.5835,69.6803,69.4954,69.5218,49037.0
2018-08-01 11:45:00,78.96,79.19,78.95,79.17,38680.0,69.513,69.7155,69.5042,69.6979,38680.0
2018-08-01 11:50:00,79.15,79.2,79.13,79.2,22026.0,69.6803,69.7243,69.6627,69.7243,22026.0
2018-08-01 11:55:00,79.19,79.19,79.14,79.15,31318.0,69.7155,69.7155,69.6715,69.6803,31318.0
2018-08-01 12:00:00,79.15,79.16,79.04,79.06,35849.0,69.6803,69.6891,69.5835,69.6011,35849.0
2018-08-01 12:05:00,79.05,79.06,78.95,78.95,12521.0,69.5923,69.6011,69.5042,69.5042,12521.0
2018-08-01 12:10:00,78.94,78.94,78.87,78.87,7267.0,69.4954,69.4954,69.4338,69.4338,7267.0
2018-08-01 12:15:00,78.86,78.87,78.83,78.86,6843.0,69.425,69.4338,69.3986,69.425,6843.0
2018-08-01 12:20:00,78.87,78.87,78.7,78.71,15898.0,69.4338,69.4338,69.2841,69.2929,15898.0
2018-08-01 12:25:00,78.71,78.72,78.6,78.6,10490.0,69.2929,69.3017,69.1961,69.1961,10490.0
2018-08-01 12:30:00,78.6,78.61,78.53,78.53,17829.0,69.1961,69.2049,69.1345,69.1345,17829.0
2018-08-01 12:35:00,78.52,78.54,78.38,78.45,25855.0,69.1257,69.1433,69.0024,69.0641,25855.0
2018-08-01 12:40:00,78.45,78.46,78.31,78.37,26287.0,69.0641,69.0729,68.9408,68.9936,26287.0
2018-08-01 12:45:00,78.39,78.47,78.35,78.45,21983.0,69.0112,69.0817,68.976,69.0641,21983.0
2018-08-01 12:50:00,78.44,78.46,78.39,78.4,22236.0,69.0552,69.0729,69.0112,69.02,22236.0
2018-08-01 12:55:00,78.39,78.4,78.31,78.38,30948.0,69.0112,69.02,68.9408,69.0024,30948.0
2018-08-01 13:00:00,78.39,78.45,78.34,78.34,36953.0,69.0112,69.0641,68.9672,68.9672,36953.0
2018-08-01 13:05:00,78.33,78.59,78.33,78.52,41546.0,68.9584,69.1873,68.9584,69.1257,41546.0
2018-08-01 13:10:00,78.52,78.61,78.5,78.59,8700.0,69.1257,69.2049,69.1081,69.1873,8700.0
2018-08-01 13:15:00,78.59,78.65,78.57,78.65,15160.0,69.1873,69.2401,69.1697,69.2401,15160.0
2018-08-01 13:20:00,78.65,78.67,78.57,78.63,12100.0,69.2401,69.2577,69.1697,69.2225,12100.0
2018-08-01 13:25:00,78.63,78.63,78.56,78.58,11202.0,69.2225,69.2225,69.1609,69.1785,11202.0
2018-08-01 13:30:00,78.59,78.72,78.59,78.72,13774.0,69.1873,69.3017,69.1873,69.3017,13774.0
2018-08-01 13:35:00,78.72,78.72,78.68,78.69,13833.0,69.3017,69.3017,69.2665,69.2753,13833.0
2018-08-01 13:40:00,78.7,78.72,78.69,78.72,12635.0,69.2841,69.3017,69.2753,69.3017,12635.0
2018-08-01 13:45:00,78.72,78.72,78.7,78.7,18077.0,69.3017,69.3017,69.2841,69.2841,18077.0
2018-08-01 13:50:00,78.7,78.89,78.7,78.86,32635.0,69.2841,69.4514,69.2841,69.425,32635.0
2018-08-01 13:55:00,78.85,78.95,78.83,78.94,28342.0,69.4162,69.5042,69.3986,69.4954,28342.0
2018-08-01 14:00:00,78.94,78.97,78.68,78.68,31345.0,69.4954,69.5218,69.2665,69.2665,31345.0
2018-08-01 14:05:00,78.69,78.84,78.64,78.82,19663.0,69.2753,69.4074,69.2313,69.3898,19663.0
2018-08-01 14:10:00,78.82,78.9,78.7,78.9,18254.0,69.3898,69.4602,69.2841,69.4602,18254.0
2018-08-01 14:15:00,78.9,79.04,78.86,79.04,38572.0,69.4602,69.5835,69.425,69.5835,38572.0
2018-08-01 14:20:00,79.05,79.17,79.02,79.12,49784.0,69.5923,69.6979,69.5659,69.6539,49784.0
2018-08-01 14:25:00,79.15,79.17,79.11,79.14,23484.0,69.6803,69.6979,69.6451,69.6715,23484.0
2018-08-01 14:30:00,79.15,79.29,79.15,79.16,34270.0,69.6803,69.8036,69.6803,69.6891,34270.0
2018-08-01 14:35:00,79.15,79.25,79.15,79.25,26799.0,69.6803,69.7683,69.6803,69.7683,26799.0
2018-08-01 14:40:00,79.25,79.32,79.24,79.28,51974.0,69.7683,69.83,69.7595,69.7947,51974.0
2018-08-01 14:45:00,79.28,79.35,79.26,79.31,66067.0,69.7947,69.8564,69.7771,69.8212,66067.0
2018-08-01 14:50:00,79.3,79.42,79.18,79.36,36624.0,69.8124,69.918,69.7067,69.8652,36624.0
2018-08-01 14:55:00,79.35,79.63,79.35,79.6,34469.0,69.8564,70.1029,69.8564,70.0765,34469.0
2018-08-01 15:00:00,79.6,79.61,79.41,79.42,37543.0,70.0765,70.0853,69.9092,69.918,37543.0
2018-08-01 15:05:00,79.42,79.47,79.4,79.46,30712.0,69.918,69.962,69.9004,69.9532,30712.0
2018-08-01 15:10:00,79.47,79.57,79.33,79.33,43280.0,69.962,70.0501,69.8388,69.8388,43280.0
2018-08-01 15:15:00,79.33,79.34,79.26,79.33,36143.0,69.8388,69.8476,69.7771,69.8388,36143.0
2018-08-01 15:20:00,79.33,79.35,79.18,79.34,43976.0,69.8388,69.8564,69.7067,69.8476,43976.0
2018-08-01 15:25:00,79.34,79.46,79.26,79.39,57809.0,69.8476,69.9532,69.7771,69.8916,57809.0
2018-08-01 15:30:00,79.4,79.53,79.37,79.38,60971.0,69.9004,70.0148,69.874,69.8828,60971.0
2018-08-01 15:35:00,79.38,79.56,79.37,79.43,40884.0,69.8828,70.0412,69.874,69.9268,40884.0
2018-08-01 15:40:00,79.43,79.51,79.34,79.35,52727.0,69.9268,69.9972,69.8476,69.8564,52727.0
2018-08-01 15:45:00,79.34,79.49,79.32,79.42,58706.0,69.8476,69.9796,69.83,69.918,58706.0
2018-08-01 15:50:00,79.42,79.48,79.39,79.48,89916.0,69.918,69.9708,69.8916,69.9708,89916.0
2018-08-01 15:55:00,79.48,79.55,79.45,79.48,152182.0,69.9708,70.0324,69.9444,69.9708,152182.0
2018-08-02 09:30:00,79.0,79.44,78.52,79.08,47824.0,69.5482,69.9356,69.1257,69.6187,47824.0
2018-08-02 09:35:00,79.14,79.14,78.22,78.29,30809.0,69.6715,69.6715,68.8616,68.9232,30809.0
2018-08-02 09:40:00,78.34,78.94,78.33,78.74,44875.0,68.9672,69.4954,68.9584,69.3194,44875.0
2018-08-02 09:45:00,78.65,79.11,78.65,78.92,19795.0,69.2401,69.6451,69.2401,69.4778,19795.0
2018-08-02 09:50:00,78.88,79.55,78.85,79.35,29704.0,69.4426,70.0324,69.4162,69.8564,29704.0
2018-08-02 09:55:00,79.21,79.43,79.15,79.43,11702.0,69.7331,69.9268,69.6803,69.9268,11702.0
2018-08-02 10:00:00,79.42,79.42,79.01,79.07,27481.0,69.918,69.918,69.5571,69.6099,27481.0
2018-08-02 10:05:00,79.08,79.09,78.76,78.8,19098.0,69.6187,69.6275,69.337,69.3722,19098.0
2018-08-02 10:10:00,78.8,78.92,78.67,78.72,16788.0,69.3722,69.4778,69.2577,69.3017,16788.0
2018-08-02 10:15:00,78.69,78.78,78.49,78.6,48696.0,69.2753,69.3546,69.0993,69.1961,48696.0
2018-08-02 10:20:00,78.6,78.85,78.57,78.8,28917.0,69.1961,69.4162,69.1697,69.3722,28917.0
2018-08-02 10:25:00,78.82,78.91,78.75,78.91,25037.0,69.3898,69.469,69.3282,69.469,25037.0
2018-08-02 10:30:00,78.92,78.93,78.55,78.68,46457.0,69.4778,69.4866,69.1521,69.2665,46457.0
2018-08-02 10:35:00,78.64,79.07,78.62,79.07,20225.0,69.2313,69.6099,69.2137,69.6099,20225.0
2018-08-02 10:40:00,79.03,79.4,78.99,79.33,38049.0,69.5747,69.9004,69.5394,69.8388,38049.0
2018-08-02 10:45:00,79.31,79.59,79.24,79.51,37675.0,69.8212,70.0677,69.7595,69.9972,37675.0
2018-08-02 10:50:00,79.51,79.54,79.36,79.48,19403.0,69.9972,70.0236,69.8652,69.9708,19403.0
2018-08-02 10:55:00,79.49,79.58,79.45,79.58,19428.0,69.9796,70.0589,69.9444,70.0589,19428.0
2018-08-02 11:00:00,79.56,79.76,79.56,79.75,23521.0,70.0412,70.2173,70.0412,70.2085,23521.0
2018-08-02 11:05:00,79.77,79.79,79.69,79.7,25308.0,70.2261,70.2437,70.1557,70.1645,25308.0
2018-08-02 11:10:00,79.71,79.88,79.68,79.88,15784.0,70.1733,70.323,70.1469,70.323,15784.0
2018-08-02 11:15:00,79.87,79.88,79.78,79.81,15467.0,70.3142,70.323,70.2349,70.2613,15467.0
2018-08-02 11:20:00,79.82,79.9,79.81,79.89,12515.0,70.2701,70.3406,70.2613,70.3318,12515.0
2018-08-02 11:25:00,79.89,79.9,79.79,79.82,13445.0,70.3318,70.3406,70.2437,70.2701,13445.0
2018-08-02 11:30:00,79.82,79.94,79.8,79.94,16978.0,70.2701,70.3758,70.2525,70.3758,16978.0
2018-08-02 11:35:00,79.95,79.98,79.88,79.92,16002.0,70.3846,70.411,70.323,70.3582,16002.0
2018-08-02 11:40:00,79.94,80.07,79.93,80.06,16276.0,70.3758,70.4902,70.367,70.4814,16276.0
2018-08-02 11:45:00,80.06,80.21,80.04,80.06,29460.0,70.4814,70.6135,70.4638,70.4814,29460.0
2018-08-02 11:50:00,80.05,80.21,80.05,80.18,13941.0,70.4726,70.6135,70.4726,70.5871,13941.0
2018-08-02 11:55:00,80.19,80.4,80.14,80.32,26531.0,70.5959,70.7807,70.5519,70.7103,26531.0
2018-08-02 12:00:00,80.32,80.34,80.22,80.27,42891.0,70.7103,70.7279,70.6223,70.6663,42891.0
2018-08-02 12:05:00,80.26,80.38,80.22,80.33,21559.0,70.6575,70.7631,70.6223,70.7191,21559.0
2018-08-02 12:10:00,80.31,80.32,80.24,80.24,37737.0,70.7015,70.7103,70.6399,70.6399,37737.0
2018-08-02 12:15:00,80.24,80.31,80.18,80.31,31238.0,70.6399,70.7015,70.5871,70.7015,31238.0
2018-08-02 12:20:00,80.3,80.43,80.3,80.43,16268.0,70.6927,70.8072,70.6927,70.8072,16268.0
2018-08-02 12:25:00,80.44,80.45,80.38,80.4,17839.0,70.816,70.8248,70.7631,70.7807,17839.0
2018-08-02 12:30:00,80.38,80.38,80.27,80.33,12006.0,70.7631,70.7631,70.6663,70.7191,12006.0
2018-08-02 12:35:00,80.34,80.45,80.34,80.44,17285.0,70.7279,70.8248,70.7279,70.816,17285.0
2018-08-02 12:40:00,80.44,80.46,80.43,80.44,11295.0,70.816,70.8336,70.8072,70.816,11295.0
2018-08-02 12:45:00,80.44,80.46,80.28,80.3,23394.0,70.816,70.8336,70.6751,70.6927,23394.0
2018-08-02 12:50:00,80.31,80.37,80.31,80.36,11620.0,70.7015,70.7543,70.7015,70.7455,11620.0
2018-08-02 12:55:00,80.34,80.42,80.34,80.42,9166.0,70.7279,70.7984,70.7279,70.7984,9166.0
2018-08-02 13:00:00,80.43,80.52,80.41,80.5,13934.0,70.8072,70.8864,70.7896,70.8688,13934.0
2018-08-02 13:05:00,80.49,80.49,80.43,80.47,9414.0,70.86,70.86,70.8072,70.8424,9414.0
2018-08-02 13:10:00,80.47,80.54,80.47,80.54,12957.0,70.8424,70.904,70.8424,70.904,12957.0
2018-08-02 13:15:00,80.52,80.6,80.52,80.58,20471.0,70.8864,70.9568,70.8864,70.9392,20471.0
2018-08-02 13:20:00,80.58,80.64,80.55,80.59,11087.0,70.9392,70.992,70.9128,70.948,11087.0
2018-08-02 13:25:00,80.6,80.68,80.6,80.68,10465.0,70.9568,71.0272,70.9568,71.0272,10465.0
2018-08-02 13:30:00,80.69,80.75,80.68,80.72,12793.0,71.0361,71.0889,71.0272,71.0625,12793.0
2018-08-02 13:35:00,80.73,80.75,80.64,80.7,14842.0,71.0713,71.0889,70.992,71.0449,14842.0
2018-08-02 13:40:00,80.69,80.74,80.67,80.7,11501.0,71.0361,71.0801,71.0184,71.0449,11501.0
2018-08-02 13:45:00,80.7,80.8,80.67,80.8,15682.0,71.0449,71.1329,71.0184,71.1329,15682.0
2018-08-02 13:50:00,80.79,80.91,80.79,80.9,22587.0,71.1241,71.2297,71.1241,71.2209,22587.0
2018-08-02 13:55:00,80.91,80.95,80.85,80.85,14799.0,71.2297,71.2649,71.1769,71.1769,14799.0
2018-08-02 14:00:00,80.82,80.95,80.78,80.94,12518.0,71.1505,71.2649,71.1153,71.2561,12518.0
2018-08-02 14:05:00,80.93,80.98,80.88,80.98,22022.0,71.2473,71.2914,71.2033,71.2914,22022.0
2018-08-02 14:10:00,80.99,81.06,80.98,81.06,25370.0,71.3002,71.3618,71.2914,71.3618,25370.0
2018-08-02 14:15:00,81.06,81.09,80.9,80.91,22086.0,71.3618,71.3882,71.2209,71.2297,22086.0
2018-08-02 14:20:00,80.92,80.96,80.89,80.92,21414.0,71.2385,71.2737,71.2121,71.2385,21414.0
2018-08-02 14:25:00,80.92,81.04,80.91,81.02,19437.0,71.2385,71.3442,71.2297,71.3266,19437.0
2018-08-02 14:30:00,81.03,81.1,81.02,81.08,24040.0,71.3354,71.397,71.3266,71.3794,24040.0
2018-08-02 14:35:00,81.08,81.14,81.05,81.06,21044.0,71.3794,71.4322,71.353,71.3618,21044.0
2018-08-02 14:40:00,81.05,81.07,80.97,80.97,19462.0,71.353,71.3706,71.2826,71.2826,19462.0
2018-08-02 14:45:00,80.98,80.98,80.74,80.78,27648.0,71.2914,71.2914,71.0801,71.1153,27648.0
2018-08-02 14:50:00,80.78,80.85,80.65,80.71,54322.0,71.1153,71.1769,71.0008,71.0537,54322.0
2018-08-02 14:55:00,80.7,80.71,80.63,80.64,20223.0,71.0449,71.0537,70.9832,70.992,20223.0
2018-08-02 15:00:00,80.65,80.66,80.52,80.65,24204.0,71.0008,71.0096,70.8864,71.0008,24204.0
2018-08-02 15:05:00,80.66,80.77,80.66,80.74,20809.0,71.0096,71.1065,71.0096,71.0801,20809.0
2018-08-02 15:10:00,80.73,80.73,80.6,80.62,19080.0,71.0713,71.0713,70.9568,70.9744,19080.0
2018-08-02 15:15:00,80.62,80.7,80.61,80.7,28367.0,70.9744,71.0449,70.9656,71.0449,28367.0
2018-08-02 15:20:00,80.69,80.7,80.61,80.64,17784.0,71.0361,71.0449,70.9656,70.992,17784.0
2018-08-02 15:25:00,80.63,80.71,80.58,80.69,30396.0,70.9832,71.0537,70.9392,71.0361,30396.0
2018-08-02 15:30:00,80.69,80.74,80.65,80.74,30500.0,71.0361,71.0801,71.0008,71.0801,30500.0
2018-08-02 15:35:00,80.75,80.75,80.64,80.7,32153.0,71.0889,71.0889,70.992,71.0449,32153.0
2018-08-02 15:40:00,80.7,80.72,80.64,80.7,37556.0,71.0449,71.0625,70.992,71.0449,37556.0
2018-08-02 15:45:00,80.7,80.74,80.65,80.73,58162.0,71.0449,71.0801,71.0008,71.0713,58162.0
2018-08-02 15:50:00,80.72,80.73,80.62,80.72,75059.0,71.0625,71.0713,70.9744,71.0625,75059.0
2018-08-02 15:55:00,80.72,80.72,80.59,80.62,181577.0,71.0625,71.0625,70.948,70.9744,181577.0
2018-08-03 09:30:00,80.9,81.61,80.67,81.14,49854.0,71.2209,71.846,71.0184,71.4322,49854.0
2018-08-03 09:35:00,81.2,81.56,81.07,81.07,22155.0,71.485,71.802,71.3706,71.3706,22155.0
2018-08-03 09:40:00,81.06,81.55,81.06,81.52,35619.0,71.3618,71.7932,71.3618,71.7667,35619.0
2018-08-03 09:45:00,81.51,81.97,81.36,81.85,59563.0,71.7579,72.1629,71.6259,72.0573,59563.0
2018-08-03 09:50:00,81.83,81.83,81.5,81.7,28309.0,72.0397,72.0397,71.7491,71.9252,28309.0
2018-08-03 09:55:00,81.72,81.87,81.67,81.82,24996.0,71.9428,72.0749,71.8988,72.0309,24996.0
2018-08-03 10:00:00,81.81,81.89,81.73,81.79,39285.0,72.0221,72.0925,71.9516,72.0044,39285.0
2018-08-03 10:05:00,81.79,81.8,81.54,81.65,31716.0,72.0044,72.0132,71.7844,71.8812,31716.0
2018-08-03 10:10:00,81.67,81.74,81.55,81.61,21218.0,71.8988,71.9604,71.7932,71.846,21218.0
2018-08-03 10:15:00,81.62,81.78,81.62,81.74,27792.0,71.8548,71.9956,71.8548,71.9604,27792.0
2018-08-03 10:20:00,81.73,81.76,81.62,81.69,25041.0,71.9516,71.978,71.8548,71.9164,25041.0
2018-08-03 10:25:00,81.69,81.8,81.66,81.78,16371.0,71.9164,72.0132,71.89,71.9956,16371.0
2018-08-03 10:30:00,81.78,81.82,81.58,81.65,22698.0,71.9956,72.0309,71.8196,71.8812,22698.0
2018-08-03 10:35:00,81.65,81.78,81.64,81.78,22841.0,71.8812,71.9956,71.8724,71.9956,22841.0
2018-08-03 10:40:00,81.78,81.81,81.73,81.75,18242.0,71.9956,72.0221,71.9516,71.9692,18242.0
2018-08-03 10:45:00,81.74,81.81,81.69,81.77,20724.0,71.9604,72.0221,71.9164,71.9868,20724.0
2018-08-03 10:50:00,81.77,81.82,81.7,81.71,19446.0,71.9868,72.0309,71.9252,71.934,19446.0
2018-08-03 10:55:00,81.73,81.82,81.7,81.76,14756.0,71.9516,72.0309,71.9252,71.978,14756.0
2018-08-03 11:00:00,81.77,81.82,81.76,81.81,21914.0,71.9868,72.0309,71.978,72.0221,21914.0
2018-08-03 11:05:00,81.81,81.9,81.77,81.79,18009.0,72.0221,72.1013,71.9868,72.0044,18009.0
2018-08-03 11:10:00,81.8,81.88,81.75,81.88,20904.0,72.0132,72.0837,71.9692,72.0837,20904.0
2018-08-03 11:15:00,81.89,81.89,81.75,81.85,18415.0,72.0925,72.0925,71.9692,72.0573,18415.0
2018-08-03 11:20:00,81.85,81.91,81.84,81.88,16406.0,72.0573,72.1101,72.0485,72.0837,16406.0
2018-08-03 11:25:00,81.88,81.93,81.82,81.83,19258.0,72.0837,72.1277,72.0309,72.0397,19258.0
2018-08-03 11:30:00,81.84,81.86,81.81,81.83,17984.0,72.0485,72.0661,72.0221,72.0397,17984.0
2018-08-03 11:35:00,81.84,81.84,81.65,81.69,21270.0,72.0485,72.0485,71.8812,71.9164,21270.0
2018-08-03 11:40:00,81.68,81.7,81.64,81.68,16700.0,71.9076,71.9252,71.8724,71.9076,16700.0
2018-08-03 11:45:00,81.68,81.73,81.65,81.73,21650.0,71.9076,71.9516,71.8812,71.9516,21650.0
2018-08-03 11:50:00,81.73,81.76,81.67,81.68,17828.0,71.9516,71.978,71.8988,71.9076,17828.0
2018-08-03 11:55:00,81.68,81.71,81.67,81.68,11824.0,71.9076,71.934,71.8988,71.9076,11824.0
2018-08-03 12:00:00,81.67,81.77,81.67,81.77,11520.0,71.8988,71.9868,71.8988,71.9868,11520.0
2018-08-03 12:05:00,81.77,81.77,81.65,81.68,10984.0,71.9868,71.9868,71.8812,71.9076,10984.0
2018-08-03 12:10:00,81.69,81.73,81.64,81.72,15977.0,71.9164,71.9516,71.8724,71.9428,15977.0
2018-08-03 12:15:00,81.73,81.79,81.73,81.77,12399.0,71.9516,72.0044,71.9516,71.9868,12399.0
2018-08-03 12:20:00,81.78,81.81,81.76,81.76,16984.0,71.9956,72.0221,71.978,71.978,16984.0
2018-08-03 12:25:00,81.76,81.8,81.74,81.79,9691.0,71.978,72.0132,71.9604,72.0044,9691.0
2018-08-03 12:30:00,81.81,81.81,81.73,81.77,7035.0,72.0221,72.0221,71.9516,71.9868,7035.0
2018-08-03 12:35:00,81.77,81.81,81.77,81.81,7388.0,71.9868,72.0221,71.9868,72.0221,7388.0
2018-08-03 12:40:00,81.8,81.84,81.8,81.83,6598.0,72.0132,72.0485,72.0132,72.0397,6598.0
2018-08-03 12:45:00,81.84,81.92,81.83,81.92,9334.0,72.0485,72.1189,72.0397,72.1189,9334.0
2018-08-03 12:50:00,81.92,81.94,81.89,81.9,10286.0,72.1189,72.1365,72.0925,72.1013,10286.0
2018-08-03 12:55:00,81.89,81.95,81.89,81.94,7874.0,72.0925,72.1453,72.0925,72.1365,7874.0
2018-08-03 13:00:00,81.95,82.07,81.95,82.05,16623.0,72.1453,72.2509,72.1453,72.2333,16623.0
2018-08-03 13:05:00,82.04,82.08,82.01,82.03,8271.0,72.2245,72.2597,72.1981,72.2157,8271.0
2018-08-03 13:10:00,82.03,82.04,82.01,82.01,9037.0,72.2157,72.2245,72.1981,72.1981,9037.0
2018-08-03 13:15:00,82.01,82.02,81.97,82.02,10347.0,72.1981,72.2069,72.1629,72.2069,10347.0
2018-08-03 13:20:00,82.03,82.05,82.0,82.03,7151.0,72.2157,72.2333,72.1893,72.2157,7151.0
2018-08-03 13:25:00,82.03,82.03,81.99,82.0,6862.0,72.2157,72.2157,72.1805,72.1893,6862.0
2018-08-03 13:30:00,82.01,82.03,81.99,82.03,6576.0,72.1981,72.2157,72.1805,72.2157,6576.0
2018-08-03 13:35:00,82.03,82.04,81.99,82.02,9662.0,72.2157,72.2245,72.1805,72.2069,9662.0
2018-08-03 13:40:00,82.03,82.06,82.01,82.01,14023.0,72.2157,72.2421,72.1981,72.1981,14023.0
2018-08-03 13:45:00,82.02,82.07,82.02,82.04,8816.0,72.2069,72.2509,72.2069,72.2245,8816.0
2018-08-03 13:50:00,82.04,82.05,81.99,82.0,9398.0,72.2245,72.2333,72.1805,72.1893,9398.0
2018-08-03 13:55:00,82.0,82.03,81.99,81.99,9468.0,72.1893,72.2157,72.1805,72.1805,9468.0
2018-08-03 14:00:00,81.98,81.99,81.95,81.97,12097.0,72.1717,72.1805,72.1453,72.1629,12097.0
2018-08-03 14:05:00,81.97,82.0,81.96,81.98,21150.0,72.1629,72.1893,72.1541,72.1717,21150.0
2018-08-03 14:10:00,81.98,81.98,81.9,81.93,18425.0,72.1717,72.1717,72.1013,72.1277,18425.0
2018-08-03 14:15:00,81.92,81.97,81.91,81.94,14371.0,72.1189,72.1629,72.1101,72.1365,14371.0
2018-08-03 14:20:00,81.94,81.99,81.94,81.96,16141.0,72.1365,72.1805,72.1365,72.1541,16141.0
2018-08-03 14:25:00,81.96,82.01,81.96,82.0,12403.0,72.1541,72.1981,72.1541,72.1893,12403.0
2018-08-03 14:30:00,82.0,82.04,81.97,81.97,16923.0,72.1893,72.2245,72.1629,72.1629,16923.0
2018-08-03 14:35:00,81.97,82.02,81.94,82.01,25936.0,72.1629,72.2069,72.1365,72.1981,25936.0
2018-08-03 14:40:00,82.0,82.05,81.99,82.03,15239.0,72.1893,72.2333,72.1805,72.2157,15239.0
2018-08-03 14:45:00,82.03,82.09,82.03,82.07,22348.0,72.2157,72.2686,72.2157,72.2509,22348.0
2018-08-03 14:50:00,82.08,82.1,82.01,82.01,13574.0,72.2597,72.2774,72.1981,72.1981,13574.0
2018-08-03 14:55:00,82.02,82.05,82.0,82.04,15743.0,72.2069,72.2333,72.1893,72.2245,15743.0
2018-08-03 15:00:00,82.05,82.06,81.99,82.0,13690.0,72.2333,72.2421,72.1805,72.1893,13690.0
2018-08-03 15:05:00,82.0,82.01,81.95,81.95,17825.0,72.1893,72.1981,72.1453,72.1453,17825.0
2018-08-03 15:10:00,81.96,82.05,81.96,82.04,20630.0,72.1541,72.2333,72.1541,72.2245,20630.0
2018-08-03 15:15:00,82.04,82.07,81.97,82.07,18223.0,72.2245,72.2509,72.1629,72.2509,18223.0
2018-08-03 15:20:00,82.06,82.08,82.03,82.07,19840.0,72.2421,72.2597,72.2157,72.2509,19840.0
2018-08-03 15:25:00,82.08,82.08,82.01,82.03,21607.0,72.2597,72.2597,72.1981,72.2157,21607.0
2018-08-03 15:30:00,82.02,82.06,82.01,82.06,37024.0,72.2069,72.2421,72.1981,72.2421,37024.0
2018-08-03 15:35:00,82.06,82.08,82.02,82.02,33328.0,72.2421,72.2597,72.2069,72.2069,33328.0
2018-08-03 15:40:00,82.02,82.05,82.0,82.02,26625.0,72.2069,72.2333,72.1893,72.2069,26625.0
2018-08-03 15:45:00,82.01,82.02,81.81,81.87,65355.0,72.1981,72.2069,72.0221,72.0749,65355.0
2018-08-03 15:50:00,81.87,81.92,81.86,81.9,68747.0,72.0749,72.1189,72.0661,72.1013,68747.0
2018-08-03 15:55:00,81.89,81.92,81.87,81.88,122558.0,72.0925,72.1189,72.0749,72.0837,122558.0
2018-08-06 09:30:00,81.88,82.14,81.75,82.03,26016.0,72.0837,72.3126,71.9692,72.2157,26016.0
2018-08-06 09:35:00,81.98,82.3,81.93,82.3,12259.0,72.1717,72.4534,72.1277,72.4534,12259.0
2018-08-06 09:40:00,82.3,82.46,82.3,82.38,16143.0,72.4534,72.5943,72.4534,72.5239,16143.0
2018-08-06 09:45:00,82.39,82.63,82.3,82.45,25364.0,72.5327,72.7439,72.4534,72.5855,25364.0
2018-08-06 09:50:00,82.48,82.82,82.48,82.71,33516.0,72.6119,72.9112,72.6119,72.8144,33516.0
2018-08-06 09:55:00,82.74,82.74,82.38,82.42,24618.0,72.8408,72.8408,72.5239,72.5591,24618.0
2018-08-06 10:00:00,82.42,82.42,82.22,82.23,26279.0,72.5591,72.5591,72.383,72.3918,26279.0
2018-08-06 10:05:00,82.23,82.35,82.16,82.34,16748.0,72.3918,72.4974,72.3302,72.4886,16748.0
2018-08-06 10:10:00,82.33,82.39,82.22,82.29,20812.0,72.4798,72.5327,72.383,72.4446,20812.0
2018-08-06 10:15:00,82.28,82.34,82.18,82.34,15793.0,72.4358,72.4886,72.3478,72.4886,15793.0
2018-08-06 10:20:00,82.33,82.41,82.3,82.37,18349.0,72.4798,72.5503,72.4534,72.5151,18349.0
2018-08-06 10:25:00,82.34,82.34,82.23,82.23,14572.0,72.4886,72.4886,72.3918,72.3918,14572.0
2018-08-06 10:30:00,82.25,82.33,82.25,82.29,12951.0,72.4094,72.4798,72.4094,72.4446,12951.0
2018-08-06 10:35:00,82.28,82.3,82.18,82.22,20885.0,72.4358,72.4534,72.3478,72.383,20885.0
2018-08-06 10:40:00,82.23,82.28,82.13,82.13,10339.0,72.3918,72.4358,72.3038,72.3038,10339.0
2018-08-06 10:45:00,82.14,82.14,81.99,81.99,13107.0,72.3126,72.3126,72.1805,72.1805,13107.0
2018-08-06 10:50:00,82.0,82.1,82.0,82.02,10198.0,72.1893,72.2774,72.1893,72.2069,10198.0
2018-08-06 10:55:00,82.02,82.04,81.97,81.97,9349.0,72.2069,72.2245,72.1629,72.1629,9349.0
2018-08-06 11:00:00,81.98,82.13,81.98,82.08,13845.0,72.1717,72.3038,72.1717,72.2597,13845.0
2018-08-06 11:05:00,82.07,82.07,81.99,82.0,16955.0,72.2509,72.2509,72.1805,72.1893,16955.0
2018-08-06 11:10:00,82.0,82.09,81.99,82.07,11241.0,72.1893,72.2686,72.1805,72.2509,11241.0
2018-08-06 11:15:00,82.06,82.08,81.98,81.98,14850.0,72.2421,72.2597,72.1717,72.1717,14850.0
2018-08-06 11:20:00,81.96,82.06,81.96,82.05,12091.0,72.1541,72.2421,72.1541,72.2333,12091.0
2018-08-06 11:25:00,82.05,82.1,82.03,82.1,11267.0,72.2333,72.2774,72.2157,72.2774,11267.0
2018-08-06 11:30:00,82.1,82.11,82.04,82.06,14127.0,72.2774,72.2862,72.2245,72.2421,14127.0
2018-08-06 11:35:00,82.05,82.05,82.02,82.03,8338.0,72.2333,72.2333,72.2069,72.2157,8338.0
2018-08-06 11:40:00,82.04,82.1,82.03,82.08,9420.0,72.2245,72.2774,72.2157,72.2597,9420.0
2018-08-06 11:45:00,82.08,82.08,82.02,82.02,15067.0,72.2597,72.2597,72.2069,72.2069,15067.0
2018-08-06 11:50:00,82.02,82.04,81.98,81.98,12300.0,72.2069,72.2245,72.1717,72.1717,12300.0
2018-08-06 11:55:00,81.98,82.03,81.97,82.02,7975.0,72.1717,72.2157,72.1629,72.2069,7975.0
2018-08-06 12:00:00,82.02,82.02,81.88,81.89,19809.0,72.2069,72.2069,72.0837,72.0925,19809.0
2018-08-06 12:05:00,81.88,81.96,81.87,81.92,14494.0,72.0837,72.1541,72.0749,72.1189,14494.0
2018-08-06 12:10:00,81.92,81.98,81.9,81.98,14038.0,72.1189,72.1717,72.1013,72.1717,14038.0
2018-08-06 12:15:00,81.98,81.98,81.92,81.92,8824.0,72.1717,72.1717,72.1189,72.1189,8824.0
2018-08-06 12:20:00,81.93,81.96,81.92,81.96,7409.0,72.1277,72.1541,72.1189,72.1541,7409.0
2018-08-06 12:25:00,81.96,82.0,81.96,81.99,17602.0,72.1541,72.1893,72.1541,72.1805,17602.0
2018-08-06 12:30:00,81.99,82.03,81.99,82.02,9529.0,72.1805,72.2157,72.1805,72.2069,9529.0
2018-08-06 12:35:00,82.02,82.02,82.0,82.01,5349.0,72.2069,72.2069,72.1893,72.1981,5349.0
2018-08-06 12:40:00,82.01,82.11,82.0,82.09,32231.0,72.1981,72.2862,72.1893,72.2686,32231.0
2018-08-06 12:45:00,82.1,82.12,82.06,82.06,8041.0,72.2774,72.295,72.2421,72.2421,8041.0
2018-08-06 12:50:00,82.06,82.09,82.04,82.06,11940.0,72.2421,72.2686,72.2245,72.2421,11940.0
2018-08-06 12:55:00,82.06,82.07,81.97,81.98,9300.0,72.2421,72.2509,72.1629,72.1717,9300.0
2018-08-06 13:00:00,81.98,81.99,81.94,81.94,13516.0,72.1717,72.1805,72.1365,72.1365,13516.0
2018-08-06 13:05:00,81.93,81.97,81.93,81.94,8507.0,72.1277,72.1629,72.1277,72.1365,8507.0
2018-08-06 13:10:00,81.93,81.93,81.9,81.9,8805.0,72.1277,72.1277,72.1013,72.1013,8805.0
2018-08-06 13:15:00,81.9,81.92,81.87,81.9,13543.0,72.1013,72.1189,72.0749,72.1013,13543.0
2018-08-06 13:20:00,81.89,81.9,81.84,81.84,10220.0,72.0925,72.1013,72.0485,72.0485,10220.0
2018-08-06 13:25:00,81.83,81.85,81.8,81.82,10315.0,72.0397,72.0573,72.0132,72.0309,10315.0
2018-08-06 13:30:00,81.81,81.81,81.75,81.79,10262.0,72.0221,72.0221,71.9692,72.0044,10262.0
2018-08-06 13:35:00,81.78,81.78,81.74,81.76,10294.0,71.9956,71.9956,71.9604,71.978,10294.0
2018-08-06 13:40:00,81.77,81.77,81.74,81.74,8200.0,71.9868,71.9868,71.9604,71.9604,8200.0
2018-08-06 13:45:00,81.74,81.74,81.69,81.74,11368.0,71.9604,71.9604,71.9164,71.9604,11368.0
2018-08-06 13:50:00,81.73,81.74,81.67,81.67,9200.0,71.9516,71.9604,71.8988,71.8988,9200.0
2018-08-06 13:55:00,81.67,81.69,81.66,81.66,11300.0,71.8988,71.9164,71.89,71.89,11300.0
2018-08-06 14:00:00,81.66,81.69,81.63,81.66,11376.0,71.89,71.9164,71.8636,71.89,11376.0
2018-08-06 14:05:00,81.66,81.72,81.65,81.72,10631.0,71.89,71.9428,71.8812,71.9428,10631.0
2018-08-06 14:10:00,81.71,81.75,81.7,81.75,10712.0,71.934,71.9692,71.9252,71.9692,10712.0
2018-08-06 14:15:00,81.75,81.76,81.74,81.76,12584.0,71.9692,71.978,71.9604,71.978,12584.0
2018-08-06 14:20:00,81.77,81.79,81.75,81.78,7079.0,71.9868,72.0044,71.9692,71.9956,7079.0
2018-08-06 14:25:00,81.78,81.81,81.77,81.79,11213.0,71.9956,72.0221,71.9868,72.0044,11213.0
2018-08-06 14:30:00,81.79,81.79,81.65,81.67,21272.0,72.0044,72.0044,71.8812,71.8988,21272.0
2018-08-06 14:35:00,81.66,81.7,81.63,81.65,15137.0,71.89,71.9252,71.8636,71.8812,15137.0
2018-08-06 14:40:00,81.65,81.66,81.59,81.59,12353.0,71.8812,71.89,71.8284,71.8284,12353.0
2018-08-06 14:45:00,81.59,81.66,81.59,81.65,16041.0,71.8284,71.89,71.8284,71.8812,16041.0
2018-08-06 14:50:00,81.64,81.67,81.64,81.64,8466.0,71.8724,71.8988,71.8724,71.8724,8466.0
2018-08-06 14:55:00,81.63,81.64,81.6,81.61,14149.0,71.8636,71.8724,71.8372,71.846,14149.0
2018-08-06 15:00:00,81.61,81.62,81.57,81.57,8518.0,71.846,71.8548,71.8108,71.8108,8518.0
2018-08-06 15:05:00,81.58,81.64,81.58,81.59,22413.0,71.8196,71.8724,71.8196,71.8284,22413.0
2018-08-06 15:10:00,81.59,81.61,81.58,81.58,20363.0,71.8284,71.846,71.8196,71.8196,20363.0
2018-08-06 15:15:00,81.58,81.58,81.53,81.56,18608.0,71.8196,71.8196,71.7756,71.802,18608.0
2018-08-06 15:20:00,81.56,81.57,81.46,81.47,21207.0,71.802,71.8108,71.7139,71.7227,21207.0
2018-08-06 15:25:00,81.48,81.5,81.47,81.49,10902.0,71.7315,71.7491,71.7227,71.7403,10902.0
2018-08-06 15:30:00,81.49,81.54,81.49,81.52,42959.0,71.7403,71.7844,71.7403,71.7667,42959.0
2018-08-06 15:35:00,81.52,81.54,81.48,81.48,25927.0,71.7667,71.7844,71.7315,71.7315,25927.0
2018-08-06 15:40:00,81.48,81.56,81.48,81.52,18723.0,71.7315,71.802,71.7315,71.7667,18723.0
2018-08-06 15:45:00,81.52,81.53,81.43,81.49,39214.0,71.7667,71.7756,71.6875,71.7403,39214.0
2018-08-06 15:50:00,81.49,81.51,81.47,81.48,47930.0,71.7403,71.7579,71.7227,71.7315,47930.0
2018-08-06 15:55:00,81.47,81.59,81.47,81.58,106962.0,71.7227,71.8284,71.7227,71.8196,106962.0
2018-08-07 09:30:00,81.57,81.75,81.32,81.75,24044.0,71.8108,71.9692,71.5907,71.9692,24044.0
2018-08-07 09:35:00,81.75,81.99,81.71,81.99,22740.0,71.9692,72.1805,71.934,72.1805,22740.0
2018-08-07 09:40:00,81.95,81.98,81.74,81.76,17373.0,72.1453,72.1717,71.9604,71.978,17373.0
2018-08-07 09:45:00,81.8,81.83,81.64,81.68,12200.0,72.0132,72.0397,71.8724,71.9076,12200.0
2018-08-07 09:50:00,81.7,81.75,81.67,81.69,14946.0,71.9252,71.9692,71.8988,71.9164,14946.0
2018-08-07 09:55:00,81.7,81.7,81.57,81.59,16189.0,71.9252,71.9252,71.8108,71.8284,16189.0
2018-08-07 10:00:00,81.59,81.59,81.38,81.38,19307.0,71.8284,71.8284,71.6435,71.6435,19307.0
2018-08-07 10:05:00,81.4,81.43,81.25,81.27,18194.0,71.6611,71.6875,71.5291,71.5467,18194.0
2018-08-07 10:10:00,81.28,81.35,81.13,81.14,24421.0,71.5555,71.6171,71.4234,71.4322,24421.0
2018-08-07 10:15:00,81.14,81.16,81.06,81.07,16918.0,71.4322,71.4498,71.3618,71.3706,16918.0
2018-08-07 10:20:00,81.08,81.1,81.03,81.07,20250.0,71.3794,71.397,71.3354,71.3706,20250.0
2018-08-07 10:25:00,81.08,81.21,81.08,81.16,17441.0,71.3794,71.4938,71.3794,71.4498,17441.0
2018-08-07 10:30:00,81.16,81.28,81.16,81.21,13132.0,71.4498,71.5555,71.4498,71.4938,13132.0
2018-08-07 10:35:00,81.21,81.34,81.2,81.33,12507.0,71.4938,71.6083,71.485,71.5995,12507.0
2018-08-07 10:40:00,81.29,81.33,81.17,81.19,14566.0,71.5643,71.5995,71.4586,71.4762,14566.0
2018-08-07 10:45:00,81.17,81.19,81.01,81.03,18580.0,71.4586,71.4762,71.3178,71.3354,18580.0
2018-08-07 10:50:00,81.05,81.05,80.9,80.99,19122.0,71.353,71.353,71.2209,71.3002,19122.0
2018-08-07 10:55:00,80.98,81.04,80.85,80.87,16407.0,71.2914,71.3442,71.1769,71.1945,16407.0
2018-08-07 11:00:00,80.88,81.13,80.81,81.11,24137.0,71.2033,71.4234,71.1417,71.4058,24137.0
2018-08-07 11:05:00,81.13,81.22,81.13,81.2,11012.0,71.4234,71.5026,71.4234,71.485,11012.0
2018-08-07 11:10:00,81.24,81.27,81.2,81.26,10964.0,71.5202,71.5467,71.485,71.5379,10964.0
2018-08-07 11:15:00,81.26,81.35,81.24,81.26,7995.0,71.5379,71.6171,71.5202,71.5379,7995.0
2018-08-07 11:20:00,81.26,81.33,81.24,81.26,9040.0,71.5379,71.5995,71.5202,71.5379,9040.0
2018-08-07 11:25:00,81.26,81.28,81.21,81.21,10842.0,71.5379,71.5555,71.4938,71.4938,10842.0
2018-08-07 11:30:00,81.21,81.29,81.14,81.27,16398.0,71.4938,71.5643,71.4322,71.5467,16398.0
2018-08-07 11:35:00,81.26,81.36,81.25,81.34,8223.0,71.5379,71.6259,71.5291,71.6083,8223.0
2018-08-07 11:40:00,81.33,81.35,81.27,81.33,11999.0,71.5995,71.6171,71.5467,71.5995,11999.0
2018-08-07 11:45:00,81.33,81.37,81.25,81.25,9932.0,71.5995,71.6347,71.5291,71.5291,9932.0
2018-08-07 11:50:00,81.24,81.34,81.24,81.34,8016.0,71.5202,71.6083,71.5202,71.6083,8016.0
2018-08-07 11:55:00,81.35,81.38,81.32,81.32,11185.0,71.6171,71.6435,71.5907,71.5907,11185.0
2018-08-07 12:00:00,81.32,81.37,81.31,81.34,7220.0,71.5907,71.6347,71.5819,71.6083,7220.0
2018-08-07 12:05:00,81.34,81.44,81.32,81.37,26134.0,71.6083,71.6963,71.5907,71.6347,26134.0
2018-08-07 12:10:00,81.38,81.46,81.37,81.46,9719.0,71.6435,71.7139,71.6347,71.7139,9719.0
2018-08-07 12:15:00,81.44,81.45,81.41,81.44,10044.0,71.6963,71.7051,71.6699,71.6963,10044.0
2018-08-07 12:20:00,81.44,81.49,81.43,81.47,12219.0,71.6963,71.7403,71.6875,71.7227,12219.0
2018-08-07 12:25:00,81.47,81.51,81.46,81.48,14160.0,71.7227,71.7579,71.7139,71.7315,14160.0
2018-08-07 12:30:00,81.47,81.51,81.46,81.5,9963.0,71.7227,71.7579,71.7139,71.7491,9963.0
2018-08-07 12:35:00,81.49,81.56,81.48,81.53,15207.0,71.7403,71.802,71.7315,71.7756,15207.0
2018-08-07 12:40:00,81.54,81.6,81.51,81.57,17663.0,71.7844,71.8372,71.7579,71.8108,17663.0
2018-08-07 12:45:00,81.56,81.63,81.55,81.61,22548.0,71.802,71.8636,71.7932,71.846,22548.0
2018-08-07 12:50:00,81.62,81.69,81.58,81.67,13799.0,71.8548,71.9164,71.8196,71.8988,13799.0
2018-08-07 12:55:00,81.67,81.67,81.62,81.62,8518.0,71.8988,71.8988,71.8548,71.8548,8518.0
2018-08-07 13:00:00,81.63,81.64,81.61,81.61,8016.0,71.8636,71.8724,71.846,71.846,8016.0
2018-08-07 13:05:00,81.6,81.61,81.53,81.55,8633.0,71.8372,71.846,71.7756,71.7932,8633.0
2018-08-07 13:10:00,81.55,81.6,81.55,81.59,7416.0,71.7932,71.8372,71.7932,71.8284,7416.0
2018-08-07 13:15:00,81.59,81.62,81.59,81.6,5813.0,71.8284,71.8548,71.8284,71.8372,5813.0
2018-08-07 13:20:00,81.59,81.59,81.51,81.51,7237.0,71.8284,71.8284,71.7579,71.7579,7237.0
2018-08-07 13:25:00,81.51,81.58,81.49,81.56,9536.0,71.7579,71.8196,71.7403,71.802,9536.0
2018-08-07 13:30:00,81.56,81.61,81.55,81.6,6697.0,71.802,71.846,71.7932,71.8372,6697.0
2018-08-07 13:35:00,81.61,81.62,81.53,81.53,9175.0,71.846,71.8548,71.7756,71.7756,9175.0
2018-08-07 13:40:00,81.52,81.54,81.49,81.51,12154.0,71.7667,71.7844,71.7403,71.7579,12154.0
2018-08-07 13:45:00,81.51,81.57,81.5,81.56,18940.0,71.7579,71.8108,71.7491,71.802,18940.0
2018-08-07 13:50:00,81.56,81.57,81.52,81.53,12368.0,71.802,71.8108,71.7667,71.7756,12368.0
2018-08-07 13:55:00,81.52,81.55,81.52,81.52,7251.0,71.7667,71.7932,71.7667,71.7667,7251.0
2018-08-07 14:00:00,81.51,81.52,81.45,81.48,12479.0,71.7579,71.7667,71.7051,71.7315,12479.0
2018-08-07 14:05:00,81.48,81.48,81.43,81.44,8800.0,71.7315,71.7315,71.6875,71.6963,8800.0
2018-08-07 14:10:00,81.43,81.49,81.41,81.49,11326.0,71.6875,71.7403,71.6699,71.7403,11326.0
2018-08-07 14:15:00,81.49,81.49,81.44,81.45,8418.0,71.7403,71.7403,71.6963,71.7051,8418.0
2018-08-07 14:20:00,81.45,81.48,81.42,81.47,14011.0,71.7051,71.7315,71.6787,71.7227,14011.0
2018-08-07 14:25:00,81.47,81.48,81.46,81.48,5325.0,71.7227,71.7315,71.7139,71.7315,5325.0
2018-08-07 14:30:00,81.49,81.49,81.41,81.46,14243.0,71.7403,71.7403,71.6699,71.7139,14243.0
2018-08-07 14:35:00,81.46,81.51,81.45,81.51,9975.0,71.7139,71.7579,71.7051,71.7579,9975.0
2018-08-07 14:40:00,81.5,81.51,81.46,81.47,11632.0,71.7491,71.7579,71.7139,71.7227,11632.0
2018-08-07 14:45:00,81.48,81.55,81.48,81.53,12470.0,71.7315,71.7932,71.7315,71.7756,12470.0
2018-08-07 14:50:00,81.52,81.52,81.46,81.47,9464.0,71.7667,71.7667,71.7139,71.7227,9464.0
2018-08-07 14:55:00,81.47,81.48,81.41,81.43,11440.0,71.7227,71.7315,71.6699,71.6875,11440.0
2018-08-07 15:00:00,81.42,81.46,81.41,81.42,12685.0,71.6787,71.7139,71.6699,71.6787,12685.0
2018-08-07 15:05:00,81.42,81.45,81.37,81.41,20977.0,71.6787,71.7051,71.6347,71.6699,20977.0
2018-08-07 15:10:00,81.4,81.44,81.38,81.44,10524.0,71.6611,71.6963,71.6435,71.6963,10524.0
2018-08-07 15:15:00,81.44,81.46,81.39,81.4,17656.0,71.6963,71.7139,71.6523,71.6611,17656.0
2018-08-07 15:20:00,81.4,81.52,81.4,81.52,21736.0,71.6611,71.7667,71.6611,71.7667,21736.0
2018-08-07 15:25:00,81.5,81.5,81.42,81.42,18114.0,71.7491,71.7491,71.6787,71.6787,18114.0
2018-08-07 15:30:00,81.41,81.41,81.31,81.37,36184.0,71.6699,71.6699,71.5819,71.6347,36184.0
2018-08-07 15:35:00,81.37,81.43,81.35,81.42,34305.0,71.6347,71.6875,71.6171,71.6787,34305.0
2018-08-07 15:40:00,81.43,81.44,81.32,81.32,43669.0,71.6875,71.6963,71.5907,71.5907,43669.0
2018-08-07 15:45:00,81.31,81.33,81.27,81.32,50000.0,71.5819,71.5995,71.5467,71.5907,50000.0
2018-08-07 15:50:00,81.33,81.34,81.25,81.25,66011.0,71.5995,71.6083,71.5291,71.5291,66011.0
2018-08-07 15:55:00,81.25,81.33,81.25,81.32,120668.0,71.5291,71.5995,71.5291,71.5907,120668.0
2018-08-08 09:30:00,81.35,81.53,81.28,81.38,17879.0,71.6171,71.7756,71.5555,71.6435,17879.0
2018-08-08 09:35:00,81.44,81.63,81.4,81.54,12978.0,71.6963,71.8636,71.6611,71.7844,12978.0
2018-08-08 09:40:00,81.56,81.75,81.55,81.64,12940.0,71.802,71.9692,71.7932,71.8724,12940.0
2018-08-08 09:45:00,81.61,81.61,81.43,81.43,9545.0,71.846,71.846,71.6875,71.6875,9545.0
2018-08-08 09:50:00,81.44,81.49,81.4,81.43,11966.0,71.6963,71.7403,71.6611,71.6875,11966.0
2018-08-08 09:55:00,81.41,81.42,81.28,81.33,10957.0,71.6699,71.6787,71.5555,71.5995,10957.0
2018-08-08 10:00:00,81.32,81.51,81.32,81.45,11967.0,71.5907,71.7579,71.5907,71.7051,11967.0
2018-08-08 10:05:00,81.44,81.53,81.4,81.53,8893.0,71.6963,71.7756,71.6611,71.7756,8893.0
2018-08-08 10:10:00,81.54,81.59,81.39,81.4,12223.0,71.7844,71.8284,71.6523,71.6611,12223.0
2018-08-08 10:15:00,81.38,81.45,81.38,81.44,14379.0,71.6435,71.7051,71.6435,71.6963,14379.0
2018-08-08 10:20:00,81.42,81.55,81.41,81.54,7851.0,71.6787,71.7932,71.6699,71.7844,7851.0
2018-08-08 10:25:00,81.53,81.55,81.51,81.52,25267.0,71.7756,71.7932,71.7579,71.7667,25267.0
2018-08-08 10:30:00,81.52,81.57,81.41,81.42,8222.0,71.7667,71.8108,71.6699,71.6787,8222.0
2018-08-08 10:35:00,81.41,81.46,81.26,81.28,16314.0,71.6699,71.7139,71.5379,71.5555,16314.0
2018-08-08 10:40:00,81.29,81.43,81.29,81.43,7378.0,71.5643,71.6875,71.5643,71.6875,7378.0
2018-08-08 10:45:00,81.42,81.43,81.36,81.38,10472.0,71.6787,71.6875,71.6259,71.6435,10472.0
2018-08-08 10:50:00,81.39,81.4,81.37,81.39,6236.0,71.6523,71.6611,71.6347,71.6523,6236.0
2018-08-08 10:55:00,81.4,81.45,81.39,81.39,9259.0,71.6611,71.7051,71.6523,71.6523,9259.0
2018-08-08 11:00:00,81.4,81.4,81.32,81.35,7137.0,71.6611,71.6611,71.5907,71.6171,7137.0
2018-08-08 11:05:00,81.35,81.41,81.32,81.34,9225.0,71.6171,71.6699,71.5907,71.6083,9225.0
2018-08-08 11:10:00,81.33,81.33,81.25,81.3,9180.0,71.5995,71.5995,71.5291,71.5731,9180.0
2018-08-08 11:15:00,81.28,81.4,81.23,81.39,8394.0,71.5555,71.6611,71.5114,71.6523,8394.0
2018-08-08 11:20:00,81.4,81.42,81.35,81.36,11398.0,71.6611,71.6787,71.6171,71.6259,11398.0
2018-08-08 11:25:00,81.37,81.48,81.36,81.45,8400.0,71.6347,71.7315,71.6259,71.7051,8400.0
2018-08-08 11:30:00,81.47,81.49,81.43,81.45,6420.0,71.7227,71.7403,71.6875,71.7051,6420.0
2018-08-08 11:35:00,81.45,81.45,81.41,81.42,5300.0,71.7051,71.7051,71.6699,71.6787,5300.0
2018-08-08 11:40:00,81.41,81.49,81.41,81.49,7946.0,71.6699,71.7403,71.6699,71.7403,7946.0
2018-08-08 11:45:00,81.5,81.52,81.5,81.5,6312.0,71.7491,71.7667,71.7491,71.7491,6312.0
2018-08-08 11:50:00,81.51,81.51,81.41,81.42,6892.0,71.7579,71.7579,71.6699,71.6787,6892.0
2018-08-08 11:55:00,81.43,81.47,81.42,81.44,11102.0,71.6875,71.7227,71.6787,71.6963,11102.0
2018-08-08 12:00:00,81.44,81.44,81.4,81.4,9480.0,71.6963,71.6963,71.6611,71.6611,9480.0
2018-08-08 12:05:00,81.4,81.47,81.4,81.45,12580.0,71.6611,71.7227,71.6611,71.7051,12580.0
2018-08-08 12:10:00,81.46,81.58,81.46,81.54,27132.0,71.7139,71.8196,71.7139,71.7844,27132.0
2018-08-08 12:15:00,81.55,81.58,81.5,81.55,19614.0,71.7932,71.8196,71.7491,71.7932,19614.0
2018-08-08 12:20:00,81.53,81.57,81.51,81.52,4700.0,71.7756,71.8108,71.7579,71.7667,4700.0
2018-08-08 12:25:00,81.52,81.55,81.51,81.53,4823.0,71.7667,71.7932,71.7579,71.7756,4823.0
2018-08-08 12:30:00,81.54,81.58,81.54,81.56,7040.0,71.7844,71.8196,71.7844,71.802,7040.0
2018-08-08 12:35:00,81.56,81.62,81.56,81.6,7178.0,71.802,71.8548,71.802,71.8372,7178.0
2018-08-08 12:40:00,81.6,81.67,81.6,81.66,12300.0,71.8372,71.8988,71.8372,71.89,12300.0
2018-08-08 12:45:00,81.66,81.73,81.66,81.73,12471.0,71.89,71.9516,71.89,71.9516,12471.0
2018-08-08 12:50:00,81.72,81.73,81.66,81.68,14008.0,71.9428,71.9516,71.89,71.9076,14008.0
2018-08-08 12:55:00,81.67,81.68,81.64,81.67,6351.0,71.8988,71.9076,71.8724,71.8988,6351.0
2018-08-08 13:00:00,81.68,81.69,81.65,81.67,7623.0,71.9076,71.9164,71.8812,71.8988,7623.0
2018-08-08 13:05:00,81.68,81.74,81.68,81.73,7450.0,71.9076,71.9604,71.9076,71.9516,7450.0
2018-08-08 13:10:00,81.72,81.75,81.69,81.71,5708.0,71.9428,71.9692,71.9164,71.934,5708.0
2018-08-08 13:15:00,81.71,81.78,81.7,81.78,9195.0,71.934,71.9956,71.9252,71.9956,9195.0
2018-08-08 13:20:00,81.77,81.83,81.76,81.82,9325.0,71.9868,72.0397,71.978,72.0309,9325.0
2018-08-08 13:25:00,81.81,81.83,81.81,81.83,5308.0,72.0221,72.0397,72.0221,72.0397,5308.0
2018-08-08 13:30:00,81.82,81.9,81.82,81.89,15075.0,72.0309,72.1013,72.0309,72.0925,15075.0
2018-08-08 13:35:00,81.89,81.89,81.83,81.84,9655.0,72.0925,72.0925,72.0397,72.0485,9655.0
2018-08-08 13:40:00,81.83,81.83,81.76,81.77,10315.0,72.0397,72.0397,71.978,71.9868,10315.0
2018-08-08 13:45:00,81.77,81.81,81.74,81.78,12388.0,71.9868,72.0221,71.9604,71.9956,12388.0
2018-08-08 13:50:00,81.77,81.8,81.71,81.71,18360.0,71.9868,72.0132,71.934,71.934,18360.0
2018-08-08 13:55:00,81.7,81.78,81.7,81.76,9853.0,71.9252,71.9956,71.9252,71.978,9853.0
2018-08-08 14:00:00,81.76,81.81,81.75,81.81,8569.0,71.978,72.0221,71.9692,72.0221,8569.0
2018-08-08 14:05:00,81.8,81.87,81.79,81.86,11241.0,72.0132,72.0749,72.0044,72.0661,11241.0
2018-08-08 14:10:00,81.85,81.86,81.81,81.86,7971.0,72.0573,72.0661,72.0221,72.0661,7971.0
2018-08-08 14:15:00,81.85,81.86,81.78,81.79,7507.0,72.0573,72.0661,71.9956,72.0044,7507.0
2018-08-08 14:20:00,81.79,81.85,81.79,81.83,8054.0,72.0044,72.0573,72.0044,72.0397,8054.0
2018-08-08 14:25:00,81.84,81.88,81.83,81.86,10258.0,72.0485,72.0837,72.0397,72.0661,10258.0
2018-08-08 14:30:00,81.87,81.87,81.83,81.84,13579.0,72.0749,72.0749,72.0397,72.0485,13579.0
2018-08-08 14:35:00,81.84,81.9,81.82,81.88,16704.0,72.0485,72.1013,72.0309,72.0837,16704.0
2018-08-08 14:40:00,81.87,81.97,81.87,81.97,11160.0,72.0749,72.1629,72.0749,72.1629,11160.0
2018-08-08 14:45:00,81.96,82.0,81.94,81.94,16910.0,72.1541,72.1893,72.1365,72.1365,16910.0
2018-08-08 14:50:00,81.94,82.01,81.92,82.0,15657.0,72.1365,72.1981,72.1189,72.1893,15657.0
2018-08-08 14:55:00,81.99,82.0,81.96,82.0,12999.0,72.1805,72.1893,72.1541,72.1893,12999.0
2018-08-08 15:00:00,82.0,82.08,82.0,82.05,18477.0,72.1893,72.2597,72.1893,72.2333,18477.0
2018-08-08 15:05:00,82.04,82.07,81.99,82.02,15851.0,72.2245,72.2509,72.1805,72.2069,15851.0
2018-08-08 15:10:00,82.01,82.11,82.01,82.1,15880.0,72.1981,72.2862,72.1981,72.2774,15880.0
2018-08-08 15:15:00,82.11,82.13,82.05,82.11,13370.0,72.2862,72.3038,72.2333,72.2862,13370.0
2018-08-08 15:20:00,82.12,82.15,82.1,82.13,16931.0,72.295,72.3214,72.2774,72.3038,16931.0
2018-08-08 15:25:00,82.13,82.14,82.11,82.14,12041.0,72.3038,72.3126,72.2862,72.3126,12041.0
2018-08-08 15:30:00,82.14,82.16,82.08,82.09,23842.0,72.3126,72.3302,72.2597,72.2686,23842.0
2018-08-08 15:35:00,82.08,82.1,82.04,82.08,19401.0,72.2597,72.2774,72.2245,72.2597,19401.0
2018-08-08 15:40:00,82.07,82.1,82.03,82.09,21375.0,72.2509,72.2774,72.2157,72.2686,21375.0
2018-08-08 15:45:00,82.09,82.12,82.05,82.07,46274.0,72.2686,72.295,72.2333,72.2509,46274.0
2018-08-08 15:50:00,82.07,82.09,81.98,82.01,54340.0,72.2509,72.2686,72.1717,72.1981,54340.0
2018-08-08 15:55:00,82.0,82.0,81.91,81.92,119281.0,72.1893,72.1893,72.1101,72.1189,119281.0
2018-08-09 09:30:00,82.12,82.58,82.12,82.58,22284.0,72.295,72.6999,72.295,72.6999,22284.0
2018-08-09 09:35:00,82.61,82.62,82.42,82.5,6924.0,72.7263,72.7351,72.5591,72.6295,6924.0
2018-08-09 09:40:00,82.51,82.56,82.51,82.55,3600.0,72.6383,72.6823,72.6383,72.6735,3600.0
2018-08-09 09:45:00,82.55,82.57,82.36,82.36,12392.0,72.6735,72.6911,72.5062,72.5062,12392.0
2018-08-09 09:50:00,82.35,82.5,82.31,82.46,12450.0,72.4974,72.6295,72.4622,72.5943,12450.0
2018-08-09 09:55:00,82.45,82.51,82.41,82.43,16161.0,72.5855,72.6383,72.5503,72.5679,16161.0
2018-08-09 10:00:00,82.42,82.49,82.37,82.48,8637.0,72.5591,72.6207,72.5151,72.6119,8637.0
2018-08-09 10:05:00,82.5,82.55,82.48,82.52,11684.0,72.6295,72.6735,72.6119,72.6471,11684.0
2018-08-09 10:10:00,82.52,82.61,82.51,82.61,13475.0,72.6471,72.7263,72.6383,72.7263,13475.0
2018-08-09 10:15:00,82.61,82.68,82.6,82.64,7471.0,72.7263,72.788,72.7175,72.7527,7471.0
2018-08-09 10:20:00,82.62,82.83,82.62,82.71,18713.0,72.7351,72.92,72.7351,72.8144,18713.0
2018-08-09 10:25:00,82.71,82.73,82.58,82.59,7336.0,72.8144,72.832,72.6999,72.7087,7336.0
2018-08-09 10:30:00,82.58,82.64,82.57,82.6,5652.0,72.6999,72.7527,72.6911,72.7175,5652.0
2018-08-09 10:35:00,82.6,82.68,82.6,82.67,11165.0,72.7175,72.788,72.7175,72.7792,11165.0
2018-08-09 10:40:00,82.67,82.67,82.6,82.67,10461.0,72.7792,72.7792,72.7175,72.7792,10461.0
2018-08-09 10:45:00,82.68,82.87,82.66,82.81,18718.0,72.788,72.9552,72.7704,72.9024,18718.0
2018-08-09 10:50:00,82.79,82.8,82.73,82.8,5601.0,72.8848,72.8936,72.832,72.8936,5601.0
2018-08-09 10:55:00,82.78,82.81,82.77,82.81,8316.0,72.876,72.9024,72.8672,72.9024,8316.0
2018-08-09 11:00:00,82.81,82.89,82.81,82.88,7717.0,72.9024,72.9728,72.9024,72.964,7717.0
2018-08-09 11:05:00,82.87,82.87,82.67,82.68,9352.0,72.9552,72.9552,72.7792,72.788,9352.0
2018-08-09 11:10:00,82.67,82.76,82.67,82.76,5105.0,72.7792,72.8584,72.7792,72.8584,5105.0
2018-08-09 11:15:00,82.76,82.79,82.7,82.73,12283.0,72.8584,72.8848,72.8056,72.832,12283.0
2018-08-09 11:20:00,82.73,82.8,82.73,82.8,6824.0,72.832,72.8936,72.832,72.8936,6824.0
2018-08-09 11:25:00,82.81,82.81,82.77,82.79,4000.0,72.9024,72.9024,72.8672,72.8848,4000.0
2018-08-09 11:30:00,82.82,82.86,82.81,82.81,5910.0,72.9112,72.9464,72.9024,72.9024,5910.0
2018-08-09 11:35:00,82.81,82.83,82.8,82.8,7484.0,72.9024,72.92,72.8936,72.8936,7484.0
2018-08-09 11:40:00,82.8,82.83,82.73,82.73,4974.0,72.8936,72.92,72.832,72.832,4974.0
2018-08-09 11:45:00,82.72,82.73,82.68,82.7,8789.0,72.8232,72.832,72.788,72.8056,8789.0
2018-08-09 11:50:00,82.7,82.76,82.67,82.76,7500.0,72.8056,72.8584,72.7792,72.8584,7500.0
2018-08-09 11:55:00,82.75,82.83,82.72,82.81,9600.0,72.8496,72.92,72.8232,72.9024,9600.0
2018-08-09 12:00:00,82.83,82.93,82.83,82.92,11393.0,72.92,73.0081,72.92,72.9992,11393.0
2018-08-09 12:05:00,82.93,82.96,82.89,82.96,17437.0,73.0081,73.0345,72.9728,73.0345,17437.0
2018-08-09 12:10:00,82.94,82.97,82.9,82.94,27709.0,73.0169,73.0433,72.9816,73.0169,27709.0
2018-08-09 12:15:00,82.94,82.97,82.69,82.77,47656.0,73.0169,73.0433,72.7968,72.8672,47656.0
2018-08-09 12:20:00,82.78,82.86,82.78,82.83,4036.0,72.876,72.9464,72.876,72.92,4036.0
2018-08-09 12:25:00,82.83,82.87,82.83,82.86,3906.0,72.92,72.9552,72.92,72.9464,3906.0
2018-08-09 12:30:00,82.85,82.89,82.84,82.88,6812.0,72.9376,72.9728,72.9288,72.964,6812.0
2018-08-09 12:35:00,82.88,82.91,82.87,82.89,4486.0,72.964,72.9904,72.9552,72.9728,4486.0
2018-08-09 12:40:00,82.88,82.92,82.88,82.92,4623.0,72.964,72.9992,72.964,72.9992,4623.0
2018-08-09 12:45:00,82.92,82.92,82.86,82.88,8516.0,72.9992,72.9992,72.9464,72.964,8516.0
2018-08-09 12:50:00,82.88,82.9,82.87,82.89,2087.0,72.964,72.9816,72.9552,72.9728,2087.0
2018-08-09 12:55:00,82.9,82.94,82.9,82.93,8472.0,72.9816,73.0169,72.9816,73.0081,8472.0
2018-08-09 13:00:00,82.93,82.94,82.9,82.9,7412.0,73.0081,73.0169,72.9816,72.9816,7412.0
2018-08-09 13:05:00,82.9,82.92,82.9,82.9,3342.0,72.9816,72.9992,72.9816,72.9816,3342.0
2018-08-09 13:10:00,82.9,82.92,82.89,82.92,4237.0,72.9816,72.9992,72.9728,72.9992,4237.0
2018-08-09 13:15:00,82.91,82.96,82.91,82.93,21612.0,72.9904,73.0345,72.9904,73.0081,21612.0
2018-08-09 13:20:00,82.92,82.92,82.83,82.85,7199.0,72.9992,72.9992,72.92,72.9376,7199.0
2018-08-09 13:25:00,82.85,82.88,82.84,82.84,7104.0,72.9376,72.964,72.9288,72.9288,7104.0
2018-08-09 13:30:00,82.83,82.83,82.78,82.82,9607.0,72.92,72.92,72.876,72.9112,9607.0
2018-08-09 13:35:00,82.81,82.84,82.8,82.82,6427.0,72.9024,72.9288,72.8936,72.9112,6427.0
2018-08-09 13:40:00,82.81,82.85,82.8,82.84,8327.0,72.9024,72.9376,72.8936,72.9288,8327.0
2018-08-09 13:45:00,82.84,82.85,82.8,82.84,5318.0,72.9288,72.9376,72.8936,72.9288,5318.0
2018-08-09 13:50:00,82.85,82.85,82.82,82.82,4225.0,72.9376,72.9376,72.9112,72.9112,4225.0
2018-08-09 13:55:00,82.83,82.88,82.83,82.88,7482.0,72.92,72.964,72.92,72.964,7482.0
2018-08-09 14:00:00,82.88,82.91,82.87,82.91,10522.0,72.964,72.9904,72.9552,72.9904,10522.0
2018-08-09 14:05:00,82.91,82.94,82.89,82.93,14643.0,72.9904,73.0169,72.9728,73.0081,14643.0
2018-08-09 14:10:00,82.94,82.98,82.94,82.96,10698.0,73.0169,73.0521,73.0169,73.0345,10698.0
2018-08-09 14:15:00,82.97,82.99,82.94,82.97,11716.0,73.0433,73.0609,73.0169,73.0433,11716.0
2018-08-09 14:20:00,82.97,83.07,82.97,83.01,29905.0,73.0433,73.1313,73.0433,73.0785,29905.0
2018-08-09 14:25:00,83.0,83.02,82.92,82.95,17014.0,73.0697,73.0873,72.9992,73.0257,17014.0
2018-08-09 14:30:00,82.95,82.96,82.93,82.95,26538.0,73.0257,73.0345,73.0081,73.0257,26538.0
2018-08-09 14:35:00,82.95,82.95,82.88,82.89,6017.0,73.0257,73.0257,72.964,72.9728,6017.0
2018-08-09 14:40:00,82.88,82.89,82.84,82.84,15111.0,72.964,72.9728,72.9288,72.9288,15111.0
2018-08-09 14:45:00,82.85,82.86,82.74,82.75,15861.0,72.9376,72.9464,72.8408,72.8496,15861.0
2018-08-09 14:50:00,82.75,82.78,82.73,82.76,8109.0,72.8496,72.876,72.832,72.8584,8109.0
2018-08-09 14:55:00,82.76,82.76,82.67,82.67,15400.0,72.8584,72.8584,72.7792,72.7792,15400.0
2018-08-09 15:00:00,82.68,82.71,82.64,82.69,14821.0,72.788,72.8144,72.7527,72.7968,14821.0
2018-08-09 15:05:00,82.68,82.74,82.67,82.72,13842.0,72.788,72.8408,72.7792,72.8232,13842.0
2018-08-09 15:10:00,82.73,82.78,82.72,82.75,11775.0,72.832,72.876,72.8232,72.8496,11775.0
2018-08-09 15:15:00,82.75,82.81,82.73,82.81,13147.0,72.8496,72.9024,72.832,72.9024,13147.0
2018-08-09 15:20:00,82.8,82.84,82.79,82.81,10028.0,72.8936,72.9288,72.8848,72.9024,10028.0
2018-08-09 15:25:00,82.8,82.82,82.74,82.74,13623.0,72.8936,72.9112,72.8408,72.8408,13623.0
2018-08-09 15:30:00,82.74,82.78,82.74,82.76,14627.0,72.8408,72.876,72.8408,72.8584,14627.0
2018-08-09 15:35:00,82.76,82.77,82.68,82.77,22452.0,72.8584,72.8672,72.788,72.8672,22452.0
2018-08-09 15:40:00,82.76,82.78,82.74,82.77,12701.0,72.8584,72.876,72.8408,72.8672,12701.0
2018-08-09 15:45:00,82.76,82.77,82.66,82.67,45958.0,72.8584,72.8672,72.7704,72.7792,45958.0
2018-08-09 15:50:00,82.68,82.72,82.62,82.65,39193.0,72.788,72.8232,72.7351,72.7616,39193.0
2018-08-09 15:55:00,82.67,82.76,82.64,82.72,64950.0,72.7792,72.8584,72.7527,72.8232,64950.0
2018-08-10 09:30:00,82.29,82.32,82.07,82.31,25449.0,72.4446,72.471,72.2509,72.4622,25449.0
2018-08-10 09:35:00,82.32,82.59,82.29,82.39,16946.0,72.471,72.7087,72.4446,72.5327,16946.0
2018-08-10 09:40:00,82.37,82.71,82.36,82.63,16060.0,72.5151,72.8144,72.5062,72.7439,16060.0
2018-08-10 09:45:00,82.62,82.66,82.5,82.65,17604.0,72.7351,72.7704,72.6295,72.7616,17604.0
2018-08-10 09:50:00,82.7,82.93,82.63,82.93,29613.0,72.8056,73.0081,72.7439,73.0081,29613.0
2018-08-10 09:55:00,82.91,82.94,82.77,82.84,15641.0,72.9904,73.0169,72.8672,72.9288,15641.0
2018-08-10 10:00:00,82.84,82.84,82.61,82.61,10158.0,72.9288,72.9288,72.7263,72.7263,10158.0
2018-08-10 10:05:00,82.6,82.6,82.4,82.43,13209.0,72.7175,72.7175,72.5415,72.5679,13209.0
2018-08-10 10:10:00,82.43,82.54,82.42,82.48,13240.0,72.5679,72.6647,72.5591,72.6119,13240.0
2018-08-10 10:15:00,82.5,82.61,82.5,82.58,15519.0,72.6295,72.7263,72.6295,72.6999,15519.0
2018-08-10 10:20:00,82.57,82.86,82.56,82.79,29002.0,72.6911,72.9464,72.6823,72.8848,29002.0
2018-08-10 10:25:00,82.81,82.98,82.79,82.98,25527.0,72.9024,73.0521,72.8848,73.0521,25527.0
2018-08-10 10:30:00,82.98,83.11,82.9,83.05,26986.0,73.0521,73.1665,72.9816,73.1137,26986.0
2018-08-10 10:35:00,83.04,83.1,82.94,83.06,20972.0,73.1049,73.1577,73.0169,73.1225,20972.0
2018-08-10 10:40:00,83.06,83.09,82.96,83.01,21523.0,73.1225,73.1489,73.0345,73.0785,21523.0
2018-08-10 10:45:00,83.0,83.01,82.95,82.96,13334.0,73.0697,73.0785,73.0257,73.0345,13334.0
2018-08-10 10:50:00,82.95,82.99,82.89,82.99,12800.0,73.0257,73.0609,72.9728,73.0609,12800.0
2018-08-10 10:55:00,82.99,83.05,82.95,83.01,17336.0,73.0609,73.1137,73.0257,73.0785,17336.0
2018-08-10 11:00:00,83.01,83.18,83.0,83.16,19306.0,73.0785,73.2281,73.0697,73.2105,19306.0
2018-08-10 11:05:00,83.16,83.16,83.05,83.05,18179.0,73.2105,73.2105,73.1137,73.1137,18179.0
2018-08-10 11:10:00,83.05,83.2,83.01,83.18,21928.0,73.1137,73.2457,73.0785,73.2281,21928.0
2018-08-10 11:15:00,83.17,83.23,83.13,83.21,8673.0,73.2193,73.2722,73.1841,73.2546,8673.0
2018-08-10 11:20:00,83.21,83.29,83.21,83.26,12101.0,73.2546,73.325,73.2546,73.2986,12101.0
2018-08-10 11:25:00,83.26,83.26,83.12,83.13,15139.0,73.2986,73.2986,73.1753,73.1841,15139.0
2018-08-10 11:30:00,83.13,83.28,83.1,83.27,14763.0,73.1841,73.3162,73.1577,73.3074,14763.0
2018-08-10 11:35:00,83.28,83.3,83.16,83.17,13285.0,73.3162,73.3338,73.2105,73.2193,13285.0
2018-08-10 11:40:00,83.18,83.2,83.11,83.17,14573.0,73.2281,73.2457,73.1665,73.2193,14573.0
2018-08-10 11:45:00,83.16,83.21,83.12,83.14,27532.0,73.2105,73.2546,73.1753,73.1929,27532.0
2018-08-10 11:50:00,83.13,83.15,83.06,83.11,11155.0,73.1841,73.2017,73.1225,73.1665,11155.0
2018-08-10 11:55:00,83.09,83.13,83.01,83.01,18273.0,73.1489,73.1841,73.0785,73.0785,18273.0
2018-08-10 12:00:00,83.0,83.02,82.91,82.95,11538.0,73.0697,73.0873,72.9904,73.0257,11538.0
2018-08-10 12:05:00,82.93,82.99,82.92,82.95,19688.0,73.0081,73.0609,72.9992,73.0257,19688.0
2018-08-10 12:10:00,82.94,82.96,82.88,82.95,10980.0,73.0169,73.0345,72.964,73.0257,10980.0
2018-08-10 12:15:00,82.95,83.02,82.95,83.01,13007.0,73.0257,73.0873,73.0257,73.0785,13007.0
2018-08-10 12:20:00,83.01,83.08,83.0,83.07,10488.0,73.0785,73.1401,73.0697,73.1313,10488.0
2018-08-10 12:25:00,83.07,83.1,83.04,83.05,6124.0,73.1313,73.1577,73.1049,73.1137,6124.0
2018-08-10 12:30:00,83.05,83.05,82.97,82.98,9359.0,73.1137,73.1137,73.0433,73.0521,9359.0
2018-08-10 12:35:00,82.97,82.99,82.94,82.94,9684.0,73.0433,73.0609,73.0169,73.0169,9684.0
2018-08-10 12:40:00,82.95,82.99,82.94,82.95,10131.0,73.0257,73.0609,73.0169,73.0257,10131.0
2018-08-10 12:45:00,82.94,82.95,82.9,82.91,8595.0,73.0169,73.0257,72.9816,72.9904,8595.0
2018-08-10 12:50:00,82.9,82.91,82.87,82.88,9719.0,72.9816,72.9904,72.9552,72.964,9719.0
2018-08-10 12:55:00,82.87,82.88,82.84,82.85,9762.0,72.9552,72.964,72.9288,72.9376,9762.0
2018-08-10 13:00:00,82.85,82.86,82.81,82.84,9295.0,72.9376,72.9464,72.9024,72.9288,9295.0
2018-08-10 13:05:00,82.84,83.0,82.83,83.0,17335.0,72.9288,73.0697,72.92,73.0697,17335.0
2018-08-10 13:10:00,83.0,83.08,82.98,82.98,9565.0,73.0697,73.1401,73.0521,73.0521,9565.0
2018-08-10 13:15:00,82.98,83.03,82.91,82.92,12071.0,73.0521,73.0961,72.9904,72.9992,12071.0
2018-08-10 13:20:00,82.92,83.08,82.92,83.07,13450.0,72.9992,73.1401,72.9992,73.1313,13450.0
2018-08-10 13:25:00,83.08,83.14,83.07,83.14,5447.0,73.1401,73.1929,73.1313,73.1929,5447.0
2018-08-10 13:30:00,83.13,83.14,83.04,83.06,7691.0,73.1841,73.1929,73.1049,73.1225,7691.0
2018-08-10 13:35:00,83.05,83.07,82.97,83.01,13402.0,73.1137,73.1313,73.0433,73.0785,13402.0
2018-08-10 13:40:00,83.01,83.04,82.95,82.98,9912.0,73.0785,73.1049,73.0257,73.0521,9912.0
2018-08-10 13:45:00,82.97,82.98,82.91,82.97,10440.0,73.0433,73.0521,72.9904,73.0433,10440.0
2018-08-10 13:50:00,82.97,82.99,82.93,82.97,12837.0,73.0433,73.0609,73.0081,73.0433,12837.0
2018-08-10 13:55:00,82.97,82.98,82.93,82.97,5900.0,73.0433,73.0521,73.0081,73.0433,5900.0
2018-08-10 14:00:00,82.98,83.01,82.94,82.97,10026.0,73.0521,73.0785,73.0169,73.0433,10026.0
2018-08-10 14:05:00,82.97,82.97,82.91,82.91,17762.0,73.0433,73.0433,72.9904,72.9904,17762.0
2018-08-10 14:10:00,82.91,83.0,82.89,83.0,14939.0,72.9904,73.0697,72.9728,73.0697,14939.0
2018-08-10 14:15:00,83.01,83.01,82.92,82.94,15430.0,73.0785,73.0785,72.9992,73.0169,15430.0
2018-08-10 14:20:00,82.94,82.96,82.9,82.92,8255.0,73.0169,73.0345,72.9816,72.9992,8255.0
2018-08-10 14:25:00,82.91,82.92,82.8,82.8,14665.0,72.9904,72.9992,72.8936,72.8936,14665.0
2018-08-10 14:30:00,82.81,82.88,82.81,82.84,13993.0,72.9024,72.964,72.9024,72.9288,13993.0
2018-08-10 14:35:00,82.84,82.87,82.81,82.83,10711.0,72.9288,72.9552,72.9024,72.92,10711.0
2018-08-10 14:40:00,82.83,82.83,82.74,82.75,15671.0,72.92,72.92,72.8408,72.8496,15671.0
2018-08-10 14:45:00,82.76,82.78,82.72,82.73,11679.0,72.8584,72.876,72.8232,72.832,11679.0
2018-08-10 14:50:00,82.74,82.86,82.74,82.86,20308.0,72.8408,72.9464,72.8408,72.9464,20308.0
2018-08-10 14:55:00,82.86,82.9,82.84,82.85,16500.0,72.9464,72.9816,72.9288,72.9376,16500.0
2018-08-10 15:00:00,82.84,82.85,82.72,82.73,20836.0,72.9288,72.9376,72.8232,72.832,20836.0
2018-08-10 15:05:00,82.73,82.73,82.67,82.69,15247.0,72.832,72.832,72.7792,72.7968,15247.0
2018-08-10 15:10:00,82.68,82.77,82.66,82.77,19852.0,72.788,72.8672,72.7704,72.8672,19852.0
2018-08-10 15:15:00,82.77,82.88,82.77,82.82,19544.0,72.8672,72.964,72.8672,72.9112,19544.0
2018-08-10 15:20:00,82.82,82.99,82.82,82.98,31963.0,72.9112,73.0609,72.9112,73.0521,31963.0
2018-08-10 15:25:00,82.98,83.05,82.9,82.94,20302.0,73.0521,73.1137,72.9816,73.0169,20302.0
2018-08-10 15:30:00,82.94,82.99,82.91,82.96,25588.0,73.0169,73.0609,72.9904,73.0345,25588.0
2018-08-10 15:35:00,82.95,82.97,82.88,82.93,19972.0,73.0257,73.0433,72.964,73.0081,19972.0
2018-08-10 15:40:00,82.92,82.96,82.83,82.87,32085.0,72.9992,73.0345,72.92,72.9552,32085.0
2018-08-10 15:45:00,82.87,82.94,82.87,82.94,33917.0,72.9552,73.0169,72.9552,73.0169,33917.0
2018-08-10 15:50:00,82.94,82.98,82.9,82.95,42759.0,73.0169,73.0521,72.9816,73.0257,42759.0
2018-08-10 15:55:00,82.94,83.0,82.92,82.93,70769.0,73.0169,73.0697,72.9992,73.0081,70769.0
2018-08-13 09:30:00,82.97,83.27,82.97,83.27,14328.0,73.0433,73.3074,73.0433,73.3074,14328.0
2018-08-13 09:35:00,83.25,83.34,83.07,83.07,8700.0,73.2898,73.369,73.1313,73.1313,8700.0
2018-08-13 09:40:00,83.08,83.1,82.94,83.0,9844.0,73.1401,73.1577,73.0169,73.0697,9844.0
2018-08-13 09:45:00,82.99,83.2,82.99,83.18,9546.0,73.0609,73.2457,73.0609,73.2281,9546.0
2018-08-13 09:50:00,83.17,83.2,83.09,83.19,13934.0,73.2193,73.2457,73.1489,73.2369,13934.0
2018-08-13 09:55:00,83.16,83.21,83.12,83.21,13500.0,73.2105,73.2546,73.1753,73.2546,13500.0
2018-08-13 10:00:00,83.21,83.28,83.07,83.1,15247.0,73.2546,73.3162,73.1313,73.1577,15247.0
2018-08-13 10:05:00,83.1,83.2,83.1,83.19,12319.0,73.1577,73.2457,73.1577,73.2369,12319.0
2018-08-13 10:10:00,83.17,83.18,82.93,82.93,7723.0,73.2193,73.2281,73.0081,73.0081,7723.0
2018-08-13 10:15:00,82.93,83.03,82.92,82.93,10678.0,73.0081,73.0961,72.9992,73.0081,10678.0
2018-08-13 10:20:00,82.93,82.97,82.88,82.93,11400.0,73.0081,73.0433,72.964,73.0081,11400.0
2018-08-13 10:25:00,82.93,82.93,82.64,82.64,16040.0,73.0081,73.0081,72.7527,72.7527,16040.0
2018-08-13 10:30:00,82.67,82.79,82.65,82.79,15404.0,72.7792,72.8848,72.7616,72.8848,15404.0
2018-08-13 10:35:00,82.8,82.8,82.65,82.67,8109.0,72.8936,72.8936,72.7616,72.7792,8109.0
2018-08-13 10:40:00,82.66,82.71,82.6,82.6,11362.0,72.7704,72.8144,72.7175,72.7175,11362.0
2018-08-13 10:45:00,82.56,82.57,82.45,82.47,12475.0,72.6823,72.6911,72.5855,72.6031,12475.0
2018-08-13 10:50:00,82.48,82.65,82.48,82.65,11893.0,72.6119,72.7616,72.6119,72.7616,11893.0
2018-08-13 10:55:00,82.65,82.66,82.47,82.48,15805.0,72.7616,72.7704,72.6031,72.6119,15805.0
2018-08-13 11:00:00,82.49,82.56,82.42,82.45,7300.0,72.6207,72.6823,72.5591,72.5855,7300.0
2018-08-13 11:05:00,82.45,82.52,82.3,82.35,10799.0,72.5855,72.6471,72.4534,72.4974,10799.0
2018-08-13 11:10:00,82.32,82.42,82.31,82.42,7359.0,72.471,72.5591,72.4622,72.5591,7359.0
2018-08-13 11:15:00,82.41,82.41,82.24,82.26,9654.0,72.5503,72.5503,72.4006,72.4182,9654.0
2018-08-13 11:20:00,82.26,82.26,82.18,82.2,12510.0,72.4182,72.4182,72.3478,72.3654,12510.0
2018-08-13 11:25:00,82.18,82.18,82.07,82.14,18440.0,72.3478,72.3478,72.2509,72.3126,18440.0
2018-08-13 11:30:00,82.14,82.21,82.14,82.16,8220.0,72.3126,72.3742,72.3126,72.3302,8220.0
2018-08-13 11:35:00,82.15,82.18,82.13,82.16,8205.0,72.3214,72.3478,72.3038,72.3302,8205.0
2018-08-13 11:40:00,82.17,82.22,82.15,82.22,7604.0,72.339,72.383,72.3214,72.383,7604.0
2018-08-13 11:45:00,82.23,82.25,82.18,82.18,9820.0,72.3918,72.4094,72.3478,72.3478,9820.0
2018-08-13 11:50:00,82.19,82.23,82.13,82.16,10001.0,72.3566,72.3918,72.3038,72.3302,10001.0
2018-08-13 11:55:00,82.16,82.17,82.05,82.05,7477.0,72.3302,72.339,72.2333,72.2333,7477.0
2018-08-13 12:00:00,82.06,82.11,82.04,82.1,6907.0,72.2421,72.2862,72.2245,72.2774,6907.0
2018-08-13 12:05:00,82.09,82.11,82.06,82.06,9234.0,72.2686,72.2862,72.2421,72.2421,9234.0
2018-08-13 12:10:00,82.06,82.07,82.04,82.06,8231.0,72.2421,72.2509,72.2245,72.2421,8231.0
2018-08-13 12:15:00,82.05,82.1,82.03,82.08,9768.0,72.2333,72.2774,72.2157,72.2597,9768.0
2018-08-13 12:20:00,82.08,82.12,82.08,82.08,7200.0,72.2597,72.295,72.2597,72.2597,7200.0
2018-08-13 12:25:00,82.08,82.08,82.01,82.07,10200.0,72.2597,72.2597,72.1981,72.2509,10200.0
2018-08-13 12:30:00,82.07,82.12,82.07,82.09,6300.0,72.2509,72.295,72.2509,72.2686,6300.0
2018-08-13 12:35:00,82.09,82.18,82.09,82.17,7864.0,72.2686,72.3478,72.2686,72.339,7864.0
2018-08-13 12:40:00,82.17,82.19,82.16,82.16,9371.0,72.339,72.3566,72.3302,72.3302,9371.0
2018-08-13 12:45:00,82.16,82.17,82.03,82.06,12969.0,72.3302,72.339,72.2157,72.2421,12969.0
2018-08-13 12:50:00,82.06,82.14,82.04,82.12,12133.0,72.2421,72.3126,72.2245,72.295,12133.0
2018-08-13 12:55:00,82.1,82.15,82.1,82.15,5105.0,72.2774,72.3214,72.2774,72.3214,5105.0
2018-08-13 13:00:00,82.14,82.15,82.05,82.05,6669.0,72.3126,72.3214,72.2333,72.2333,6669.0
2018-08-13 13:05:00,82.05,82.1,82.04,82.09,5943.0,72.2333,72.2774,72.2245,72.2686,5943.0
2018-08-13 13:10:00,82.09,82.15,82.09,82.12,6115.0,72.2686,72.3214,72.2686,72.295,6115.0
2018-08-13 13:15:00,82.14,82.26,82.13,82.26,9434.0,72.3126,72.4182,72.3038,72.4182,9434.0
2018-08-13 13:20:00,82.27,82.27,82.22,82.22,16330.0,72.427,72.427,72.383,72.383,16330.0
2018-08-13 13:25:00,82.2,82.25,82.2,82.23,8448.0,72.3654,72.4094,72.3654,72.3918,8448.0
2018-08-13 13:30:00,82.24,82.28,82.22,82.25,18330.0,72.4006,72.4358,72.383,72.4094,18330.0
2018-08-13 13:35:00,82.25,82.28,82.24,82.26,20120.0,72.4094,72.4358,72.4006,72.4182,20120.0
2018-08-13 13:40:00,82.26,82.3,82.24,82.29,20716.0,72.4182,72.4534,72.4006,72.4446,20716.0
2018-08-13 13:45:00,82.29,82.32,82.28,82.28,8363.0,72.4446,72.471,72.4358,72.4358,8363.0
2018-08-13 13:50:00,82.29,82.37,82.29,82.34,6077.0,72.4446,72.5151,72.4446,72.4886,6077.0
2018-08-13 13:55:00,82.34,82.37,82.3,82.3,4600.0,72.4886,72.5151,72.4534,72.4534,4600.0
2018-08-13 14:00:00,82.31,82.37,82.27,82.37,7393.0,72.4622,72.5151,72.427,72.5151,7393.0
2018-08-13 14:05:00,82.37,82.4,82.34,82.35,10330.0,72.5151,72.5415,72.4886,72.4974,10330.0
2018-08-13 14:10:00,82.36,82.42,82.36,82.42,8205.0,72.5062,72.5591,72.5062,72.5591,8205.0
2018-08-13 14:15:00,82.44,82.48,82.43,82.46,8752.0,72.5767,72.6119,72.5679,72.5943,8752.0
2018-08-13 14:20:00,82.46,82.5,82.44,82.5,11077.0,72.5943,72.6295,72.5767,72.6295,11077.0
2018-08-13 14:25:00,82.5,82.52,82.48,82.5,21818.0,72.6295,72.6471,72.6119,72.6295,21818.0
2018-08-13 14:30:00,82.5,82.55,82.5,82.51,5881.0,72.6295,72.6735,72.6295,72.6383,5881.0
2018-08-13 14:35:00,82.51,82.51,82.41,82.43,9194.0,72.6383,72.6383,72.5503,72.5679,9194.0
2018-08-13 14:40:00,82.42,82.47,82.42,82.45,5450.0,72.5591,72.6031,72.5591,72.5855,5450.0
2018-08-13 14:45:00,82.45,82.45,82.41,82.43,12613.0,72.5855,72.5855,72.5503,72.5679,12613.0
2018-08-13 14:50:00,82.42,82.43,82.36,82.37,7528.0,72.5591,72.5679,72.5062,72.5151,7528.0
2018-08-13 14:55:00,82.36,82.42,82.35,82.37,13113.0,72.5062,72.5591,72.4974,72.5151,13113.0
2018-08-13 15:00:00,82.36,82.37,82.29,82.37,9654.0,72.5062,72.5151,72.4446,72.5151,9654.0
2018-08-13 15:05:00,82.36,82.38,82.33,82.35,14699.0,72.5062,72.5239,72.4798,72.4974,14699.0
2018-08-13 15:10:00,82.35,82.42,82.35,82.4,13084.0,72.4974,72.5591,72.4974,72.5415,13084.0
2018-08-13 15:15:00,82.41,82.44,82.41,82.43,9026.0,72.5503,72.5767,72.5503,72.5679,9026.0
2018-08-13 15:20:00,82.43,82.43,82.37,82.39,10075.0,72.5679,72.5679,72.5151,72.5327,10075.0
2018-08-13 15:25:00,82.39,82.41,82.3,82.32,15553.0,72.5327,72.5503,72.4534,72.471,15553.0
2018-08-13 15:30:00,82.33,82.38,82.31,82.36,14512.0,72.4798,72.5239,72.4622,72.5062,14512.0
2018-08-13 15:35:00,82.36,82.49,82.35,82.48,20175.0,72.5062,72.6207,72.4974,72.6119,20175.0
2018-08-13 15:40:00,82.48,82.52,82.41,82.48,19124.0,72.6119,72.6471,72.5503,72.6119,19124.0
2018-08-13 15:45:00,82.47,82.49,82.4,82.4,23876.0,72.6031,72.6207,72.5415,72.5415,23876.0
2018-08-13 15:50:00,82.39,82.4,82.33,82.4,25236.0,72.5327,72.5415,72.4798,72.5415,25236.0
2018-08-13 15:55:00,82.4,82.42,82.36,82.38,58515.0,72.5415,72.5591,72.5062,72.5239,58515.0
2018-08-14 09:30:00,82.66,82.71,82.55,82.69,21613.0,72.7704,72.8144,72.6735,72.7968,21613.0
2018-08-14 09:35:00,82.73,83.02,82.69,82.95,9985.0,72.832,73.0873,72.7968,73.0257,9985.0
2018-08-14 09:40:00,82.98,83.11,82.94,82.98,12810.0,73.0521,73.1665,73.0169,73.0521,12810.0
2018-08-14 09:45:00,83.0,83.03,82.76,82.76,15374.0,73.0697,73.0961,72.8584,72.8584,15374.0
2018-08-14 09:50:00,82.77,82.8,82.65,82.75,9400.0,72.8672,72.8936,72.7616,72.8496,9400.0
2018-08-14 09:55:00,82.75,82.76,82.58,82.6,22493.0,72.8496,72.8584,72.6999,72.7175,22493.0
2018-08-14 10:00:00,82.59,82.66,82.45,82.45,54473.0,72.7087,72.7704,72.5855,72.5855,54473.0
2018-08-14 10:05:00,82.42,82.51,82.31,82.51,47019.0,72.5591,72.6383,72.4622,72.6383,47019.0
2018-08-14 10:10:00,82.5,82.55,82.35,82.55,30103.0,72.6295,72.6735,72.4974,72.6735,30103.0
2018-08-14 10:15:00,82.55,82.59,82.47,82.58,15937.0,72.6735,72.7087,72.6031,72.6999,15937.0
2018-08-14 10:20:00,82.62,82.74,82.59,82.64,24317.0,72.7351,72.8408,72.7087,72.7527,24317.0
2018-08-14 10:25:00,82.64,82.72,82.61,82.7,16604.0,72.7527,72.8232,72.7263,72.8056,16604.0
2018-08-14 10:30:00,82.71,82.8,82.7,82.75,13525.0,72.8144,72.8936,72.8056,72.8496,13525.0
2018-08-14 10:35:00,82.77,82.86,82.71,82.79,44804.0,72.8672,72.9464,72.8144,72.8848,44804.0
2018-08-14 10:40:00,82.79,82.94,82.79,82.93,16050.0,72.8848,73.0169,72.8848,73.0081,16050.0
2018-08-14 10:45:00,82.93,83.05,82.9,83.03,7203.0,73.0081,73.1137,72.9816,73.0961,7203.0
2018-08-14 10:50:00,83.03,83.08,82.88,82.89,14747.0,73.0961,73.1401,72.964,72.9728,14747.0
2018-08-14 10:55:00,82.88,82.95,82.81,82.95,12494.0,72.964,73.0257,72.9024,73.0257,12494.0
2018-08-14 11:00:00,82.95,82.99,82.87,82.98,11397.0,73.0257,73.0609,72.9552,73.0521,11397.0
2018-08-14 11:05:00,83.01,83.1,83.0,83.0,11962.0,73.0785,73.1577,73.0697,73.0697,11962.0
2018-08-14 11:10:00,83.0,83.05,83.0,83.03,6850.0,73.0697,73.1137,73.0697,73.0961,6850.0
2018-08-14 11:15:00,83.02,83.02,82.9,82.9,9773.0,73.0873,73.0873,72.9816,72.9816,9773.0
2018-08-14 11:20:00,82.91,82.98,82.91,82.91,19882.0,72.9904,73.0521,72.9904,72.9904,19882.0
2018-08-14 11:25:00,82.91,83.0,82.91,82.93,29162.0,72.9904,73.0697,72.9904,73.0081,29162.0
2018-08-14 11:30:00,82.92,82.99,82.91,82.92,16001.0,72.9992,73.0609,72.9904,72.9992,16001.0
2018-08-14 11:35:00,82.93,82.96,82.9,82.96,5978.0,73.0081,73.0345,72.9816,73.0345,5978.0
2018-08-14 11:40:00,82.97,83.04,82.96,83.04,14728.0,73.0433,73.1049,73.0345,73.1049,14728.0
2018-08-14 11:45:00,83.04,83.13,83.02,83.12,7772.0,73.1049,73.1841,73.0873,73.1753,7772.0
2018-08-14 11:50:00,83.14,83.16,83.03,83.03,12081.0,73.1929,73.2105,73.0961,73.0961,12081.0
2018-08-14 11:55:00,83.03,83.06,82.99,83.03,11099.0,73.0961,73.1225,73.0609,73.0961,11099.0
2018-08-14 12:00:00,83.05,83.1,82.97,83.09,36971.0,73.1137,73.1577,73.0433,73.1489,36971.0
2018-08-14 12:05:00,83.09,83.14,83.06,83.14,15967.0,73.1489,73.1929,73.1225,73.1929,15967.0
2018-08-14 12:10:00,83.16,83.19,83.16,83.19,8822.0,73.2105,73.2369,73.2105,73.2369,8822.0
2018-08-14 12:15:00,83.19,83.22,83.18,83.22,13478.0,73.2369,73.2634,73.2281,73.2634,13478.0
2018-08-14 12:20:00,83.22,83.22,83.17,83.2,8780.0,73.2634,73.2634,73.2193,73.2457,8780.0
2018-08-14 12:25:00,83.2,83.25,83.2,83.24,7200.0,73.2457,73.2898,73.2457,73.281,7200.0
2018-08-14 12:30:00,83.24,83.25,83.17,83.19,8705.0,73.281,73.2898,73.2193,73.2369,8705.0
2018-08-14 12:35:00,83.19,83.19,83.13,83.14,8151.0,73.2369,73.2369,73.1841,73.1929,8151.0
2018-08-14 12:40:00,83.15,83.17,83.14,83.15,5519.0,73.2017,73.2193,73.1929,73.2017,5519.0
2018-08-14 12:45:00,83.16,83.18,83.09,83.11,9612.0,73.2105,73.2281,73.1489,73.1665,9612.0
2018-08-14 12:50:00,83.11,83.12,83.06,83.07,7945.0,73.1665,73.1753,73.1225,73.1313,7945.0
2018-08-14 12:55:00,83.07,83.15,83.07,83.11,11292.0,73.1313,73.2017,73.1313,73.1665,11292.0
2018-08-14 13:00:00,83.12,83.27,83.11,83.27,19064.0,73.1753,73.3074,73.1665,73.3074,19064.0
2018-08-14 13:05:00,83.26,83.35,83.16,83.16,17878.0,73.2986,73.3778,73.2105,73.2105,17878.0
2018-08-14 13:10:00,83.16,83.16,83.11,83.13,6187.0,73.2105,73.2105,73.1665,73.1841,6187.0
2018-08-14 13:15:00,83.11,83.16,83.11,83.15,5249.0,73.1665,73.2105,73.1665,73.2017,5249.0
2018-08-14 13:20:00,83.14,83.18,83.14,83.18,5367.0,73.1929,73.2281,73.1929,73.2281,5367.0
2018-08-14 13:25:00,83.17,83.17,83.09,83.13,4838.0,73.2193,73.2193,73.1489,73.1841,4838.0
2018-08-14 13:30:00,83.13,83.15,83.09,83.14,7286.0,73.1841,73.2017,73.1489,73.1929,7286.0
2018-08-14 13:35:00,83.14,83.14,83.11,83.12,5723.0,73.1929,73.1929,73.1665,73.1753,5723.0
2018-08-14 13:40:00,83.11,83.16,83.11,83.15,5862.0,73.1665,73.2105,73.1665,73.2017,5862.0
2018-08-14 13:45:00,83.15,83.15,83.09,83.12,11549.0,73.2017,73.2017,73.1489,73.1753,11549.0
2018-08-14 13:50:00,83.12,83.17,83.12,83.17,6600.0,73.1753,73.2193,73.1753,73.2193,6600.0
2018-08-14 13:55:00,83.17,83.3,83.17,83.3,10418.0,73.2193,73.3338,73.2193,73.3338,10418.0
2018-08-14 14:00:00,83.31,83.33,83.28,83.31,7151.0,73.3426,73.3602,73.3162,73.3426,7151.0
2018-08-14 14:05:00,83.31,83.33,83.26,83.33,13199.0,73.3426,73.3602,73.2986,73.3602,13199.0
2018-08-14 14:10:00,83.35,83.37,83.3,83.35,11311.0,73.3778,73.3954,73.3338,73.3778,11311.0
2018-08-14 14:15:00,83.36,83.36,83.32,83.33,9239.0,73.3866,73.3866,73.3514,73.3602,9239.0
2018-08-14 14:20:00,83.33,83.35,83.29,83.3,9919.0,73.3602,73.3778,73.325,73.3338,9919.0
2018-08-14 14:25:00,83.32,83.35,83.3,83.34,8894.0,73.3514,73.3778,73.3338,73.369,8894.0
2018-08-14 14:30:00,83.34,83.41,83.32,83.4,8467.0,73.369,73.4306,73.3514,73.4218,8467.0
2018-08-14 14:35:00,83.4,83.4,83.31,83.34,8463.0,73.4218,73.4218,73.3426,73.369,8463.0
2018-08-14 14:40:00,83.33,83.34,83.29,83.33,8474.0,73.3602,73.369,73.325,73.3602,8474.0
2018-08-14 14:45:00,83.33,83.34,83.32,83.33,8970.0,73.3602,73.369,73.3514,73.3602,8970.0
2018-08-14 14:50:00,83.33,83.34,83.32,83.32,5627.0,73.3602,73.369,73.3514,73.3514,5627.0
2018-08-14 14:55:00,83.33,83.33,83.31,83.32,19074.0,73.3602,73.3602,73.3426,73.3514,19074.0
2018-08-14 15:00:00,83.31,83.35,83.29,83.35,10641.0,73.3426,73.3778,73.325,73.3778,10641.0
2018-08-14 15:05:00,83.35,83.41,83.34,83.41,6732.0,73.3778,73.4306,73.369,73.4306,6732.0
2018-08-14 15:10:00,83.42,83.44,83.34,83.36,16204.0,73.4394,73.457,73.369,73.3866,16204.0
2018-08-14 15:15:00,83.36,83.36,83.27,83.28,10554.0,73.3866,73.3866,73.3074,73.3162,10554.0
2018-08-14 15:20:00,83.29,83.29,83.25,83.28,9279.0,73.325,73.325,73.2898,73.3162,9279.0
2018-08-14 15:25:00,83.28,83.29,83.27,83.27,5489.0,73.3162,73.325,73.3074,73.3074,5489.0
2018-08-14 15:30:00,83.26,83.26,83.12,83.18,31281.0,73.2986,73.2986,73.1753,73.2281,31281.0
2018-08-14 15:35:00,83.17,83.18,83.11,83.12,17659.0,73.2193,73.2281,73.1665,73.1753,17659.0
2018-08-14 15:40:00,83.11,83.14,83.1,83.11,19692.0,73.1665,73.1929,73.1577,73.1665,19692.0
2018-08-14 15:45:00,83.11,83.16,83.1,83.13,40208.0,73.1665,73.2105,73.1577,73.1841,40208.0
2018-08-14 15:50:00,83.13,83.14,83.09,83.1,35190.0,73.1841,73.1929,73.1489,73.1577,35190.0
2018-08-14 15:55:00,83.1,83.12,83.06,83.09,94929.0,73.1577,73.1753,73.1225,73.1489,94929.0
2018-08-15 09:30:00,82.83,83.23,82.81,83.23,12972.0,72.92,73.2722,72.9024,73.2722,12972.0
2018-08-15 09:35:00,83.17,83.29,82.96,83.09,12931.0,73.2193,73.325,73.0345,73.1489,12931.0
2018-08-15 09:40:00,83.02,83.12,82.91,83.03,14283.0,73.0873,73.1753,72.9904,73.0961,14283.0
2018-08-15 09:45:00,83.03,83.08,82.92,82.93,12935.0,73.0961,73.1401,72.9992,73.0081,12935.0
2018-08-15 09:50:00,82.94,83.01,82.86,82.96,23432.0,73.0169,73.0785,72.9464,73.0345,23432.0
2018-08-15 09:55:00,82.93,82.96,82.79,82.81,13550.0,73.0081,73.0345,72.8848,72.9024,13550.0
2018-08-15 10:00:00,82.79,82.8,82.67,82.67,13540.0,72.8848,72.8936,72.7792,72.7792,13540.0
2018-08-15 10:05:00,82.67,82.67,82.51,82.6,17618.0,72.7792,72.7792,72.6383,72.7175,17618.0
2018-08-15 10:10:00,82.59,82.67,82.56,82.59,13111.0,72.7087,72.7792,72.6823,72.7087,13111.0
2018-08-15 10:15:00,82.59,82.6,82.42,82.6,20443.0,72.7087,72.7175,72.5591,72.7175,20443.0
2018-08-15 10:20:00,82.59,82.66,82.58,82.66,7982.0,72.7087,72.7704,72.6999,72.7704,7982.0
2018-08-15 10:25:00,82.65,82.65,82.39,82.39,23726.0,72.7616,72.7616,72.5327,72.5327,23726.0
2018-08-15 10:30:00,82.38,82.53,82.38,82.47,14446.0,72.5239,72.6559,72.5239,72.6031,14446.0
2018-08-15 10:35:00,82.48,82.52,82.42,82.51,11232.0,72.6119,72.6471,72.5591,72.6383,11232.0
2018-08-15 10:40:00,82.53,82.53,82.24,82.25,19864.0,72.6559,72.6559,72.4006,72.4094,19864.0
2018-08-15 10:45:00,82.22,82.29,82.22,82.26,17668.0,72.383,72.4446,72.383,72.4182,17668.0
2018-08-15 10:50:00,82.26,82.27,82.17,82.2,17320.0,72.4182,72.427,72.339,72.3654,17320.0
2018-08-15 10:55:00,82.2,82.25,82.17,82.17,14259.0,72.3654,72.4094,72.339,72.339,14259.0
2018-08-15 11:00:00,82.17,82.28,82.17,82.28,23211.0,72.339,72.4358,72.339,72.4358,23211.0
2018-08-15 11:05:00,82.29,82.3,82.14,82.28,13350.0,72.4446,72.4534,72.3126,72.4358,13350.0
2018-08-15 11:10:00,82.28,82.36,82.27,82.36,12551.0,72.4358,72.5062,72.427,72.5062,12551.0
2018-08-15 11:15:00,82.36,82.41,82.28,82.39,15481.0,72.5062,72.5503,72.4358,72.5327,15481.0
2018-08-15 11:20:00,82.38,82.53,82.37,82.53,12494.0,72.5239,72.6559,72.5151,72.6559,12494.0
2018-08-15 11:25:00,82.54,82.58,82.48,82.49,10355.0,72.6647,72.6999,72.6119,72.6207,10355.0
2018-08-15 11:30:00,82.51,82.58,82.48,82.57,16014.0,72.6383,72.6999,72.6119,72.6911,16014.0
2018-08-15 11:35:00,82.57,82.66,82.57,82.59,9214.0,72.6911,72.7704,72.6911,72.7087,9214.0
2018-08-15 11:40:00,82.59,82.59,82.53,82.55,5014.0,72.7087,72.7087,72.6559,72.6735,5014.0
2018-08-15 11:45:00,82.57,82.61,82.54,82.61,6147.0,72.6911,72.7263,72.6647,72.7263,6147.0
2018-08-15 11:50:00,82.62,82.63,82.48,82.5,10378.0,72.7351,72.7439,72.6119,72.6295,10378.0
2018-08-15 11:55:00,82.5,82.52,82.48,82.51,6227.0,72.6295,72.6471,72.6119,72.6383,6227.0
2018-08-15 12:00:00,82.51,82.6,82.51,82.6,5869.0,72.6383,72.7175,72.6383,72.7175,5869.0
2018-08-15 12:05:00,82.6,82.66,82.55,82.66,10703.0,72.7175,72.7704,72.6735,72.7704,10703.0
2018-08-15 12:10:00,82.65,82.68,82.62,82.65,7053.0,72.7616,72.788,72.7351,72.7616,7053.0
2018-08-15 12:15:00,82.64,82.67,82.59,82.65,8780.0,72.7527,72.7792,72.7087,72.7616,8780.0
2018-08-15 12:20:00,82.65,82.65,82.58,82.6,7027.0,72.7616,72.7616,72.6999,72.7175,7027.0
2018-08-15 12:25:00,82.61,82.61,82.55,82.55,7513.0,72.7263,72.7263,72.6735,72.6735,7513.0
2018-08-15 12:30:00,82.58,82.64,82.58,82.63,9766.0,72.6999,72.7527,72.6999,72.7439,9766.0
2018-08-15 12:35:00,82.62,82.67,82.61,82.64,6049.0,72.7351,72.7792,72.7263,72.7527,6049.0
2018-08-15 12:40:00,82.67,82.67,82.59,82.64,7606.0,72.7792,72.7792,72.7087,72.7527,7606.0
2018-08-15 12:45:00,82.64,82.66,82.62,82.65,6124.0,72.7527,72.7704,72.7351,72.7616,6124.0
2018-08-15 12:50:00,82.65,82.68,82.62,82.62,10605.0,72.7616,72.788,72.7351,72.7351,10605.0
2018-08-15 12:55:00,82.63,82.67,82.63,82.67,5820.0,72.7439,72.7792,72.7439,72.7792,5820.0
2018-08-15 13:00:00,82.67,82.67,82.63,82.67,6800.0,72.7792,72.7792,72.7439,72.7792,6800.0
2018-08-15 13:05:00,82.66,82.74,82.66,82.71,15605.0,72.7704,72.8408,72.7704,72.8144,15605.0
2018-08-15 13:10:00,82.71,82.73,82.64,82.65,4260.0,72.8144,72.832,72.7527,72.7616,4260.0
2018-08-15 13:15:00,82.65,82.68,82.62,82.63,7667.0,72.7616,72.788,72.7351,72.7439,7667.0
2018-08-15 13:20:00,82.62,82.63,82.55,82.56,8728.0,72.7351,72.7439,72.6735,72.6823,8728.0
2018-08-15 13:25:00,82.57,82.61,82.56,82.57,5926.0,72.6911,72.7263,72.6823,72.6911,5926.0
2018-08-15 13:30:00,82.56,82.57,82.46,82.49,7662.0,72.6823,72.6911,72.5943,72.6207,7662.0
2018-08-15 13:35:00,82.47,82.49,82.44,82.49,6594.0,72.6031,72.6207,72.5767,72.6207,6594.0
2018-08-15 13:40:00,82.49,82.59,82.49,82.52,5379.0,72.6207,72.7087,72.6207,72.6471,5379.0
2018-08-15 13:45:00,82.53,82.53,82.47,82.47,5976.0,72.6559,72.6559,72.6031,72.6031,5976.0
2018-08-15 13:50:00,82.47,82.51,82.45,82.5,6207.0,72.6031,72.6383,72.5855,72.6295,6207.0
2018-08-15 13:55:00,82.51,82.51,82.45,82.45,7623.0,72.6383,72.6383,72.5855,72.5855,7623.0
2018-08-15 14:00:00,82.45,82.51,82.42,82.5,6818.0,72.5855,72.6383,72.5591,72.6295,6818.0
2018-08-15 14:05:00,82.5,82.5,82.46,82.48,8149.0,72.6295,72.6295,72.5943,72.6119,8149.0
2018-08-15 14:10:00,82.48,82.5,82.42,82.42,11383.0,72.6119,72.6295,72.5591,72.5591,11383.0
2018-08-15 14:15:00,82.43,82.51,82.43,82.51,5090.0,72.5679,72.6383,72.5679,72.6383,5090.0
2018-08-15 14:20:00,82.52,82.53,82.5,82.51,10353.0,72.6471,72.6559,72.6295,72.6383,10353.0
2018-08-15 14:25:00,82.5,82.5,82.45,82.48,9209.0,72.6295,72.6295,72.5855,72.6119,9209.0
2018-08-15 14:30:00,82.49,82.51,82.45,82.5,7991.0,72.6207,72.6383,72.5855,72.6295,7991.0
2018-08-15 14:35:00,82.5,82.6,82.49,82.59,11391.0,72.6295,72.7175,72.6207,72.7087,11391.0
2018-08-15 14:40:00,82.61,82.63,82.5,82.5,17858.0,72.7263,72.7439,72.6295,72.6295,17858.0
2018-08-15 14:45:00,82.49,82.51,82.46,82.5,8466.0,72.6207,72.6383,72.5943,72.6295,8466.0
2018-08-15 14:50:00,82.52,82.59,82.5,82.59,9626.0,72.6471,72.7087,72.6295,72.7087,9626.0
2018-08-15 14:55:00,82.59,82.66,82.59,82.66,13537.0,72.7087,72.7704,72.7087,72.7704,13537.0
2018-08-15 15:00:00,82.68,82.72,82.63,82.64,15301.0,72.788,72.8232,72.7439,72.7527,15301.0
2018-08-15 15:05:00,82.65,82.73,82.65,82.65,15294.0,72.7616,72.832,72.7616,72.7616,15294.0
2018-08-15 15:10:00,82.64,82.65,82.59,82.59,9507.0,72.7527,72.7616,72.7087,72.7087,9507.0
2018-08-15 15:15:00,82.6,82.6,82.55,82.56,13433.0,72.7175,72.7175,72.6735,72.6823,13433.0
2018-08-15 15:20:00,82.57,82.63,82.56,82.63,13874.0,72.6911,72.7439,72.6823,72.7439,13874.0
2018-08-15 15:25:00,82.63,82.68,82.62,82.65,13351.0,72.7439,72.788,72.7351,72.7616,13351.0
2018-08-15 15:30:00,82.64,82.76,82.63,82.75,26912.0,72.7527,72.8584,72.7439,72.8496,26912.0
2018-08-15 15:35:00,82.76,82.82,82.75,82.79,17293.0,72.8584,72.9112,72.8496,72.8848,17293.0
2018-08-15 15:40:00,82.78,82.82,82.74,82.82,20388.0,72.876,72.9112,72.8408,72.9112,20388.0
2018-08-15 15:45:00,82.82,82.96,82.81,82.95,32657.0,72.9112,73.0345,72.9024,73.0257,32657.0
2018-08-15 15:50:00,82.94,82.94,82.89,82.91,43131.0,73.0169,73.0169,72.9728,72.9904,43131.0
2018-08-15 15:55:00,82.9,82.98,82.86,82.89,96147.0,72.9816,73.0521,72.9464,72.9728,96147.0
2018-08-16 09:30:00,83.12,83.2,83.06,83.2,9147.0,73.1753,73.2457,73.1225,73.2457,9147.0
2018-08-16 09:35:00,83.25,83.68,83.25,83.67,12340.0,73.2898,73.6683,73.2898,73.6595,12340.0
2018-08-16 09:40:00,83.61,83.69,83.39,83.43,8051.0,73.6067,73.6771,73.413,73.4482,8051.0
2018-08-16 09:45:00,83.41,83.5,83.35,83.5,8500.0,73.4306,73.5099,73.3778,73.5099,8500.0
2018-08-16 09:50:00,83.51,83.55,83.43,83.53,5000.0,73.5187,73.5539,73.4482,73.5363,5000.0
2018-08-16 09:55:00,83.54,83.67,83.52,83.65,10546.0,73.5451,73.6595,73.5275,73.6419,10546.0
2018-08-16 10:00:00,83.65,83.8,83.63,83.79,15104.0,73.6419,73.774,73.6243,73.7652,15104.0
2018-08-16 10:05:00,83.8,83.84,83.73,83.81,11453.0,73.774,73.8092,73.7123,73.7828,11453.0
2018-08-16 10:10:00,83.81,83.86,83.69,83.71,15378.0,73.7828,73.8268,73.6771,73.6947,15378.0
2018-08-16 10:15:00,83.7,83.77,83.64,83.69,19329.0,73.6859,73.7476,73.6331,73.6771,19329.0
2018-08-16 10:20:00,83.67,83.71,83.62,83.71,8100.0,73.6595,73.6947,73.6155,73.6947,8100.0
2018-08-16 10:25:00,83.71,83.81,83.64,83.81,12147.0,73.6947,73.7828,73.6331,73.7828,12147.0
2018-08-16 10:30:00,83.79,83.88,83.79,83.8,5366.0,73.7652,73.8444,73.7652,73.774,5366.0
2018-08-16 10:35:00,83.82,83.89,83.81,83.88,8709.0,73.7916,73.8532,73.7828,73.8444,8709.0
2018-08-16 10:40:00,83.88,83.92,83.87,83.87,6524.0,73.8444,73.8796,73.8356,73.8356,6524.0
2018-08-16 10:45:00,83.87,83.93,83.87,83.93,9550.0,73.8356,73.8884,73.8356,73.8884,9550.0
2018-08-16 10:50:00,83.94,83.96,83.79,83.8,10327.0,73.8972,73.9148,73.7652,73.774,10327.0
2018-08-16 10:55:00,83.82,83.89,83.82,83.86,10270.0,73.7916,73.8532,73.7916,73.8268,10270.0
2018-08-16 11:00:00,83.87,83.92,83.85,83.85,4951.0,73.8356,73.8796,73.818,73.818,4951.0
2018-08-16 11:05:00,83.84,83.87,83.82,83.84,5052.0,73.8092,73.8356,73.7916,73.8092,5052.0
2018-08-16 11:10:00,83.84,83.88,83.84,83.85,6005.0,73.8092,73.8444,73.8092,73.818,6005.0
2018-08-16 11:15:00,83.85,83.88,83.83,83.87,6405.0,73.818,73.8444,73.8004,73.8356,6405.0
2018-08-16 11:20:00,83.88,83.94,83.87,83.92,6185.0,73.8444,73.8972,73.8356,73.8796,6185.0
2018-08-16 11:25:00,83.92,84.02,83.92,84.01,18805.0,73.8796,73.9676,73.8796,73.9588,18805.0
2018-08-16 11:30:00,84.01,84.01,83.92,83.96,6200.0,73.9588,73.9588,73.8796,73.9148,6200.0
2018-08-16 11:35:00,83.96,83.99,83.87,83.92,6463.0,73.9148,73.9412,73.8356,73.8796,6463.0
2018-08-16 11:40:00,83.92,83.94,83.89,83.89,4949.0,73.8796,73.8972,73.8532,73.8532,4949.0
2018-08-16 11:45:00,83.9,83.93,83.88,83.88,4934.0,73.862,73.8884,73.8444,73.8444,4934.0
2018-08-16 11:50:00,83.85,83.86,83.82,83.86,7915.0,73.818,73.8268,73.7916,73.8268,7915.0
2018-08-16 11:55:00,83.89,83.97,83.89,83.96,4912.0,73.8532,73.9236,73.8532,73.9148,4912.0
2018-08-16 12:00:00,83.96,84.02,83.94,84.01,5340.0,73.9148,73.9676,73.8972,73.9588,5340.0
2018-08-16 12:05:00,84.0,84.03,83.96,83.96,9037.0,73.95,73.9764,73.9148,73.9148,9037.0
2018-08-16 12:10:00,83.96,84.05,83.96,84.05,68917.0,73.9148,73.9941,73.9148,73.9941,68917.0
2018-08-16 12:15:00,84.04,84.2,84.04,84.09,36556.0,73.9852,74.1261,73.9852,74.0293,36556.0
2018-08-16 12:20:00,84.1,84.11,84.04,84.04,5380.0,74.0381,74.0469,73.9852,73.9852,5380.0
2018-08-16 12:25:00,84.05,84.07,84.01,84.03,4359.0,73.9941,74.0117,73.9588,73.9764,4359.0
2018-08-16 12:30:00,84.01,84.04,83.9,83.94,7886.0,73.9588,73.9852,73.862,73.8972,7886.0
2018-08-16 12:35:00,83.94,84.0,83.94,84.0,5909.0,73.8972,73.95,73.8972,73.95,5909.0
2018-08-16 12:40:00,84.0,84.0,83.91,83.92,11433.0,73.95,73.95,73.8708,73.8796,11433.0
2018-08-16 12:45:00,83.94,83.99,83.94,83.97,10204.0,73.8972,73.9412,73.8972,73.9236,10204.0
2018-08-16 12:50:00,83.96,84.01,83.96,84.01,6700.0,73.9148,73.9588,73.9148,73.9588,6700.0
2018-08-16 12:55:00,84.0,84.04,83.99,84.01,23330.0,73.95,73.9852,73.9412,73.9588,23330.0
2018-08-16 13:00:00,84.02,84.09,84.01,84.08,11884.0,73.9676,74.0293,73.9588,74.0205,11884.0
2018-08-16 13:05:00,84.08,84.11,84.04,84.04,4051.0,74.0205,74.0469,73.9852,73.9852,4051.0
2018-08-16 13:10:00,84.05,84.06,84.03,84.05,5588.0,73.9941,74.0029,73.9764,73.9941,5588.0
2018-08-16 13:15:00,84.05,84.06,84.03,84.06,4938.0,73.9941,74.0029,73.9764,74.0029,4938.0
2018-08-16 13:20:00,84.06,84.11,84.04,84.09,7000.0,74.0029,74.0469,73.9852,74.0293,7000.0
2018-08-16 13:25:00,84.1,84.13,84.1,84.11,3646.0,74.0381,74.0645,74.0381,74.0469,3646.0
2018-08-16 13:30:00,84.11,84.12,84.03,84.09,9822.0,74.0469,74.0557,73.9764,74.0293,9822.0
2018-08-16 13:35:00,84.12,84.12,84.08,84.09,5300.0,74.0557,74.0557,74.0205,74.0293,5300.0
2018-08-16 13:40:00,84.07,84.09,84.05,84.07,12247.0,74.0117,74.0293,73.9941,74.0117,12247.0
2018-08-16 13:45:00,84.08,84.08,84.02,84.03,5255.0,74.0205,74.0205,73.9676,73.9764,5255.0
2018-08-16 13:50:00,84.05,84.05,83.99,84.02,5298.0,73.9941,73.9941,73.9412,73.9676,5298.0
2018-08-16 13:55:00,84.01,84.02,83.96,83.99,15087.0,73.9588,73.9676,73.9148,73.9412,15087.0
2018-08-16 14:00:00,84.0,84.1,83.98,84.08,11372.0,73.95,74.0381,73.9324,74.0205,11372.0
2018-08-16 14:05:00,84.08,84.1,84.04,84.1,5782.0,74.0205,74.0381,73.9852,74.0381,5782.0
2018-08-16 14:10:00,84.1,84.14,84.1,84.14,5750.0,74.0381,74.0733,74.0381,74.0733,5750.0
2018-08-16 14:15:00,84.12,84.15,84.1,84.14,9361.0,74.0557,74.0821,74.0381,74.0733,9361.0
2018-08-16 14:20:00,84.13,84.13,84.04,84.1,10390.0,74.0645,74.0645,73.9852,74.0381,10390.0
2018-08-16 14:25:00,84.1,84.17,84.1,84.15,4738.0,74.0381,74.0997,74.0381,74.0821,4738.0
2018-08-16 14:30:00,84.14,84.15,84.06,84.11,11116.0,74.0733,74.0821,74.0029,74.0469,11116.0
2018-08-16 14:35:00,84.13,84.2,84.13,84.2,9926.0,74.0645,74.1261,74.0645,74.1261,9926.0
2018-08-16 14:40:00,84.22,84.3,84.2,84.29,14353.0,74.1437,74.2141,74.1261,74.2053,14353.0
2018-08-16 14:45:00,84.29,84.31,84.22,84.24,11452.0,74.2053,74.2229,74.1437,74.1613,11452.0
2018-08-16 14:50:00,84.24,84.24,84.17,84.21,9235.0,74.1613,74.1613,74.0997,74.1349,9235.0
2018-08-16 14:55:00,84.21,84.26,84.21,84.26,11941.0,74.1349,74.1789,74.1349,74.1789,11941.0
2018-08-16 15:00:00,84.27,84.31,84.24,84.28,21045.0,74.1877,74.2229,74.1613,74.1965,21045.0
2018-08-16 15:05:00,84.29,84.35,84.26,84.35,19354.0,74.2053,74.2582,74.1789,74.2582,19354.0
2018-08-16 15:10:00,84.35,84.41,84.35,84.37,14402.0,74.2582,74.311,74.2582,74.2758,14402.0
2018-08-16 15:15:00,84.37,84.37,84.21,84.25,19140.0,74.2758,74.2758,74.1349,74.1701,19140.0
2018-08-16 15:20:00,84.25,84.32,84.22,84.3,15153.0,74.1701,74.2317,74.1437,74.2141,15153.0
2018-08-16 15:25:00,84.29,84.29,84.24,84.26,14150.0,74.2053,74.2053,74.1613,74.1789,14150.0
2018-08-16 15:30:00,84.26,84.37,84.22,84.37,22081.0,74.1789,74.2758,74.1437,74.2758,22081.0
2018-08-16 15:35:00,84.37,84.37,84.25,84.3,29312.0,74.2758,74.2758,74.1701,74.2141,29312.0
2018-08-16 15:40:00,84.3,84.34,84.28,84.33,57120.0,74.2141,74.2494,74.1965,74.2406,57120.0
2018-08-16 15:45:00,84.33,84.35,84.19,84.22,66518.0,74.2406,74.2582,74.1173,74.1437,66518.0
2018-08-16 15:50:00,84.19,84.24,84.16,84.22,82102.0,74.1173,74.1613,74.0909,74.1437,82102.0
2018-08-16 15:55:00,84.22,84.24,84.18,84.21,131453.0,74.1437,74.1613,74.1085,74.1349,131453.0
2018-08-17 09:30:00,83.87,84.05,83.76,83.92,78549.0,74.1527,74.3119,74.0555,74.197,78549.0
2018-08-17 09:35:00,83.98,84.09,83.91,84.08,22107.0,74.25,74.3473,74.1881,74.3384,22107.0
2018-08-17 09:40:00,84.09,84.12,83.97,84.03,16644.0,74.3473,74.3738,74.2412,74.2942,16644.0
2018-08-17 09:45:00,84.03,84.06,83.79,83.79,14520.0,74.2942,74.3207,74.082,74.082,14520.0
2018-08-17 09:50:00,83.78,83.94,83.76,83.87,24224.0,74.0732,74.2146,74.0555,74.1527,24224.0
2018-08-17 09:55:00,83.88,83.95,83.82,83.94,23451.0,74.1616,74.2235,74.1085,74.2146,23451.0
2018-08-17 10:00:00,83.93,83.94,83.77,83.8,20422.0,74.2058,74.2146,74.0643,74.0909,20422.0
2018-08-17 10:05:00,83.79,83.88,83.76,83.79,23176.0,74.082,74.1616,74.0555,74.082,23176.0
2018-08-17 10:10:00,83.78,83.88,83.74,83.74,14630.0,74.0732,74.1616,74.0378,74.0378,14630.0
2018-08-17 10:15:00,83.72,83.82,83.69,83.81,13005.0,74.0201,74.1085,73.9936,74.0997,13005.0
2018-08-17 10:20:00,83.81,83.83,83.72,83.78,17854.0,74.0997,74.1174,74.0201,74.0732,17854.0
2018-08-17 10:25:00,83.78,83.81,83.78,83.78,9300.0,74.0732,74.0997,74.0732,74.0732,9300.0
2018-08-17 10:30:00,83.78,83.82,83.78,83.82,16028.0,74.0732,74.1085,74.0732,74.1085,16028.0
2018-08-17 10:35:00,83.82,83.82,83.79,83.8,14770.0,74.1085,74.1085,74.082,74.0909,14770.0
2018-08-17 10:40:00,83.81,83.81,83.74,83.77,24499.0,74.0997,74.0997,74.0378,74.0643,24499.0
2018-08-17 10:45:00,83.77,83.92,83.77,83.92,25050.0,74.0643,74.197,74.0643,74.197,25050.0
2018-08-17 10:50:00,83.93,84.02,83.82,83.83,14840.0,74.2058,74.2854,74.1085,74.1174,14840.0
2018-08-17 10:55:00,83.8,83.84,83.75,83.79,14156.0,74.0909,74.1262,74.0466,74.082,14156.0
2018-08-17 11:00:00,83.8,83.81,83.74,83.79,14100.0,74.0909,74.0997,74.0378,74.082,14100.0
2018-08-17 11:05:00,83.79,83.82,83.77,83.79,9320.0,74.082,74.1085,74.0643,74.082,9320.0
2018-08-17 11:10:00,83.79,83.81,83.77,83.78,8559.0,74.082,74.0997,74.0643,74.0732,8559.0
2018-08-17 11:15:00,83.79,83.81,83.77,83.8,7805.0,74.082,74.0997,74.0643,74.0909,7805.0
2018-08-17 11:20:00,83.79,83.81,83.78,83.79,7928.0,74.082,74.0997,74.0732,74.082,7928.0
2018-08-17 11:25:00,83.78,83.81,83.74,83.79,9100.0,74.0732,74.0997,74.0378,74.082,9100.0
2018-08-17 11:30:00,83.8,83.81,83.78,83.8,12838.0,74.0909,74.0997,74.0732,74.0909,12838.0
2018-08-17 11:35:00,83.8,83.86,83.79,83.85,21983.0,74.0909,74.1439,74.082,74.1351,21983.0
2018-08-17 11:40:00,83.86,83.9,83.84,83.85,7984.0,74.1439,74.1793,74.1262,74.1351,7984.0
2018-08-17 11:45:00,83.86,83.86,83.8,83.84,11456.0,74.1439,74.1439,74.0909,74.1262,11456.0
2018-08-17 11:50:00,83.84,83.87,83.79,83.79,13650.0,74.1262,74.1527,74.082,74.082,13650.0
2018-08-17 11:55:00,83.79,83.88,83.78,83.88,15198.0,74.082,74.1616,74.0732,74.1616,15198.0
2018-08-17 12:00:00,83.88,83.93,83.88,83.9,7604.0,74.1616,74.2058,74.1616,74.1793,7604.0
2018-08-17 12:05:00,83.9,83.91,83.86,83.88,4939.0,74.1793,74.1881,74.1439,74.1616,4939.0
2018-08-17 12:10:00,83.88,83.91,83.84,83.85,8921.0,74.1616,74.1881,74.1262,74.1351,8921.0
2018-08-17 12:15:00,83.85,83.88,83.84,83.88,5112.0,74.1351,74.1616,74.1262,74.1616,5112.0
2018-08-17 12:20:00,83.88,83.9,83.86,83.89,5200.0,74.1616,74.1793,74.1439,74.1704,5200.0
2018-08-17 12:25:00,83.9,83.91,83.88,83.89,8900.0,74.1793,74.1881,74.1616,74.1704,8900.0
2018-08-17 12:30:00,83.88,83.88,83.81,83.83,4997.0,74.1616,74.1616,74.0997,74.1174,4997.0
2018-08-17 12:35:00,83.83,83.87,83.83,83.85,5910.0,74.1174,74.1527,74.1174,74.1351,5910.0
2018-08-17 12:40:00,83.87,83.89,83.86,83.87,2519.0,74.1527,74.1704,74.1439,74.1527,2519.0
2018-08-17 12:45:00,83.86,83.86,83.81,83.83,6790.0,74.1439,74.1439,74.0997,74.1174,6790.0
2018-08-17 12:50:00,83.83,83.84,83.81,83.81,3600.0,74.1174,74.1262,74.0997,74.0997,3600.0
2018-08-17 12:55:00,83.81,83.82,83.78,83.78,6418.0,74.0997,74.1085,74.0732,74.0732,6418.0
2018-08-17 13:00:00,83.78,83.8,83.77,83.78,8336.0,74.0732,74.0909,74.0643,74.0732,8336.0
2018-08-17 13:05:00,83.79,83.8,83.77,83.8,6264.0,74.082,74.0909,74.0643,74.0909,6264.0
2018-08-17 13:10:00,83.79,83.79,83.76,83.79,4009.0,74.082,74.082,74.0555,74.082,4009.0
2018-08-17 13:15:00,83.79,83.81,83.75,83.76,6425.0,74.082,74.0997,74.0466,74.0555,6425.0
2018-08-17 13:20:00,83.76,83.81,83.76,83.79,11630.0,74.0555,74.0997,74.0555,74.082,11630.0
2018-08-17 13:25:00,83.78,83.78,83.69,83.7,5938.0,74.0732,74.0732,73.9936,74.0024,5938.0
2018-08-17 13:30:00,83.71,83.73,83.69,83.71,5685.0,74.0113,74.029,73.9936,74.0113,5685.0
2018-08-17 13:35:00,83.71,83.74,83.7,83.74,3840.0,74.0113,74.0378,74.0024,74.0378,3840.0
2018-08-17 13:40:00,83.73,83.78,83.71,83.78,8600.0,74.029,74.0732,74.0113,74.0732,8600.0
2018-08-17 13:45:00,83.78,83.81,83.75,83.75,7589.0,74.0732,74.0997,74.0466,74.0466,7589.0
2018-08-17 13:50:00,83.75,83.78,83.74,83.78,3320.0,74.0466,74.0732,74.0378,74.0732,3320.0
2018-08-17 13:55:00,83.77,83.82,83.75,83.81,20200.0,74.0643,74.1085,74.0466,74.0997,20200.0
2018-08-17 14:00:00,83.8,83.88,83.77,83.88,18210.0,74.0909,74.1616,74.0643,74.1616,18210.0
2018-08-17 14:05:00,83.88,83.92,83.87,83.89,20959.0,74.1616,74.197,74.1527,74.1704,20959.0
2018-08-17 14:10:00,83.88,83.89,83.85,83.86,13170.0,74.1616,74.1704,74.1351,74.1439,13170.0
2018-08-17 14:15:00,83.85,83.91,83.85,83.86,14727.0,74.1351,74.1881,74.1351,74.1439,14727.0
2018-08-17 14:20:00,83.86,83.93,83.85,83.92,12738.0,74.1439,74.2058,74.1351,74.197,12738.0
2018-08-17 14:25:00,83.92,83.93,83.89,83.9,13700.0,74.197,74.2058,74.1704,74.1793,13700.0
2018-08-17 14:30:00,83.9,83.92,83.83,83.85,14290.0,74.1793,74.197,74.1174,74.1351,14290.0
2018-08-17 14:35:00,83.85,83.86,83.82,83.86,12936.0,74.1351,74.1439,74.1085,74.1439,12936.0
2018-08-17 14:40:00,83.86,83.87,83.84,83.84,11699.0,74.1439,74.1527,74.1262,74.1262,11699.0
2018-08-17 14:45:00,83.84,83.86,83.81,83.83,5414.0,74.1262,74.1439,74.0997,74.1174,5414.0
2018-08-17 14:50:00,83.83,83.88,83.83,83.87,15278.0,74.1174,74.1616,74.1174,74.1527,15278.0
2018-08-17 14:55:00,83.88,83.9,83.87,83.88,16056.0,74.1616,74.1793,74.1527,74.1616,16056.0
2018-08-17 15:00:00,83.87,83.89,83.84,83.84,14800.0,74.1527,74.1704,74.1262,74.1262,14800.0
2018-08-17 15:05:00,83.84,83.86,83.81,83.81,11901.0,74.1262,74.1439,74.0997,74.0997,11901.0
2018-08-17 15:10:00,83.82,83.89,83.8,83.88,14642.0,74.1085,74.1704,74.0909,74.1616,14642.0
2018-08-17 15:15:00,83.88,83.89,83.83,83.86,14084.0,74.1616,74.1704,74.1174,74.1439,14084.0
2018-08-17 15:20:00,83.86,83.86,83.83,83.86,18772.0,74.1439,74.1439,74.1174,74.1439,18772.0
2018-08-17 15:25:00,83.86,83.87,83.82,83.82,14820.0,74.1439,74.1527,74.1085,74.1085,14820.0
2018-08-17 15:30:00,83.82,83.86,83.79,83.85,29941.0,74.1085,74.1439,74.082,74.1351,29941.0
2018-08-17 15:35:00,83.85,83.86,83.81,83.84,22371.0,74.1351,74.1439,74.0997,74.1262,22371.0
2018-08-17 15:40:00,83.84,83.89,83.84,83.86,25319.0,74.1262,74.1704,74.1262,74.1439,25319.0
2018-08-17 15:45:00,83.86,83.87,83.81,83.81,41829.0,74.1439,74.1527,74.0997,74.0997,41829.0
2018-08-17 15:50:00,83.81,83.81,83.76,83.78,36821.0,74.0997,74.0997,74.0555,74.0732,36821.0
2018-08-17 15:55:00,83.78,83.85,83.77,83.81,100239.0,74.0732,74.1351,74.0643,74.0997,100239.0
2018-08-20 09:30:00,83.85,83.92,83.75,83.76,11079.0,74.1351,74.197,74.0466,74.0555,11079.0
2018-08-20 09:35:00,83.76,83.8,83.7,83.73,12112.0,74.0555,74.0909,74.0024,74.029,12112.0
2018-08-20 09:40:00,83.73,84.07,83.7,83.99,16368.0,74.029,74.3296,74.0024,74.2588,16368.0
2018-08-20 09:45:00,83.99,84.02,83.86,84.0,10000.0,74.2588,74.2854,74.1439,74.2677,10000.0
2018-08-20 09:50:00,84.0,84.01,83.86,83.86,4191.0,74.2677,74.2765,74.1439,74.1439,4191.0
2018-08-20 09:55:00,83.83,83.84,83.76,83.79,7000.0,74.1174,74.1262,74.0555,74.082,7000.0
2018-08-20 10:00:00,83.79,83.92,83.79,83.86,19975.0,74.082,74.197,74.082,74.1439,19975.0
2018-08-20 10:05:00,83.88,83.99,83.88,83.92,6038.0,74.1616,74.2588,74.1616,74.197,6038.0
2018-08-20 10:10:00,83.92,83.92,83.83,83.87,4463.0,74.197,74.197,74.1174,74.1527,4463.0
2018-08-20 10:15:00,83.86,83.92,83.81,83.87,8262.0,74.1439,74.197,74.0997,74.1527,8262.0
2018-08-20 10:20:00,83.88,83.9,83.83,83.86,4039.0,74.1616,74.1793,74.1174,74.1439,4039.0
2018-08-20 10:25:00,83.87,83.87,83.83,83.86,5073.0,74.1527,74.1527,74.1174,74.1439,5073.0
2018-08-20 10:30:00,83.85,83.86,83.82,83.83,2960.0,74.1351,74.1439,74.1085,74.1174,2960.0
2018-08-20 10:35:00,83.86,83.88,83.79,83.79,5781.0,74.1439,74.1616,74.082,74.082,5781.0
2018-08-20 10:40:00,83.78,83.8,83.74,83.8,6407.0,74.0732,74.0909,74.0378,74.0909,6407.0
2018-08-20 10:45:00,83.82,83.82,83.78,83.79,6886.0,74.1085,74.1085,74.0732,74.082,6886.0
2018-08-20 10:50:00,83.79,83.83,83.78,83.79,7025.0,74.082,74.1174,74.0732,74.082,7025.0
2018-08-20 10:55:00,83.79,83.9,83.78,83.9,6762.0,74.082,74.1793,74.0732,74.1793,6762.0
2018-08-20 11:00:00,83.91,83.91,83.89,83.89,4488.0,74.1881,74.1881,74.1704,74.1704,4488.0
2018-08-20 11:05:00,83.88,83.95,83.87,83.94,13387.0,74.1616,74.2235,74.1527,74.2146,13387.0
2018-08-20 11:10:00,83.94,84.0,83.94,83.96,9366.0,74.2146,74.2677,74.2146,74.2323,9366.0
2018-08-20 11:15:00,83.96,83.99,83.92,83.96,6962.0,74.2323,74.2588,74.197,74.2323,6962.0
2018-08-20 11:20:00,83.97,84.01,83.95,83.98,7027.0,74.2412,74.2765,74.2235,74.25,7027.0
2018-08-20 11:25:00,84.0,84.09,83.99,84.09,9637.0,74.2677,74.3473,74.2588,74.3473,9637.0
2018-08-20 11:30:00,84.08,84.08,84.03,84.05,16324.0,74.3384,74.3384,74.2942,74.3119,16324.0
2018-08-20 11:35:00,84.04,84.07,84.02,84.07,27215.0,74.303,74.3296,74.2854,74.3296,27215.0
2018-08-20 11:40:00,84.07,84.07,84.02,84.05,9614.0,74.3296,74.3296,74.2854,74.3119,9614.0
2018-08-20 11:45:00,84.05,84.08,84.04,84.08,4197.0,74.3119,74.3384,74.303,74.3384,4197.0
2018-08-20 11:50:00,84.08,84.12,84.07,84.11,6940.0,74.3384,74.3738,74.3296,74.3649,6940.0
2018-08-20 11:55:00,84.09,84.12,84.06,84.11,5191.0,74.3473,74.3738,74.3207,74.3649,5191.0
2018-08-20 12:00:00,84.11,84.12,84.06,84.06,11453.0,74.3649,74.3738,74.3207,74.3207,11453.0
2018-08-20 12:05:00,84.06,84.14,84.06,84.14,11473.0,74.3207,74.3915,74.3207,74.3915,11473.0
2018-08-20 12:10:00,84.16,84.18,84.13,84.17,9600.0,74.4091,74.4268,74.3826,74.418,9600.0
2018-08-20 12:15:00,84.17,84.18,84.12,84.12,8450.0,74.418,74.4268,74.3738,74.3738,8450.0
2018-08-20 12:20:00,84.11,84.15,84.1,84.13,15540.0,74.3649,74.4003,74.3561,74.3826,15540.0
2018-08-20 12:25:00,84.13,84.13,84.11,84.12,3601.0,74.3826,74.3826,74.3649,74.3738,3601.0
2018-08-20 12:30:00,84.11,84.11,84.09,84.09,2913.0,74.3649,74.3649,74.3473,74.3473,2913.0
2018-08-20 12:35:00,84.09,84.1,84.05,84.09,25962.0,74.3473,74.3561,74.3119,74.3473,25962.0
2018-08-20 12:40:00,84.09,84.11,84.09,84.1,5925.0,74.3473,74.3649,74.3473,74.3561,5925.0
2018-08-20 12:45:00,84.09,84.09,84.05,84.07,7306.0,74.3473,74.3473,74.3119,74.3296,7306.0
2018-08-20 12:50:00,84.07,84.14,84.07,84.14,4032.0,74.3296,74.3915,74.3296,74.3915,4032.0
2018-08-20 12:55:00,84.14,84.18,84.14,84.18,3952.0,74.3915,74.4268,74.3915,74.4268,3952.0
2018-08-20 13:00:00,84.16,84.28,84.16,84.27,10108.0,74.4091,74.5152,74.4091,74.5064,10108.0
2018-08-20 13:05:00,84.28,84.3,84.27,84.29,7663.0,74.5152,74.5329,74.5064,74.5241,7663.0
2018-08-20 13:10:00,84.3,84.36,84.3,84.34,5062.0,74.5329,74.586,74.5329,74.5683,5062.0
2018-08-20 13:15:00,84.34,84.34,84.29,84.33,7000.0,74.5683,74.5683,74.5241,74.5594,7000.0
2018-08-20 13:20:00,84.31,84.32,84.26,84.28,5171.0,74.5418,74.5506,74.4976,74.5152,5171.0
2018-08-20 13:25:00,84.28,84.3,84.23,84.25,11150.0,74.5152,74.5329,74.471,74.4887,11150.0
2018-08-20 13:30:00,84.26,84.27,84.19,84.21,8278.0,74.4976,74.5064,74.4357,74.4534,8278.0
2018-08-20 13:35:00,84.2,84.24,84.19,84.23,12637.0,74.4445,74.4799,74.4357,74.471,12637.0
2018-08-20 13:40:00,84.22,84.26,84.22,84.26,4111.0,74.4622,74.4976,74.4622,74.4976,4111.0
2018-08-20 13:45:00,84.26,84.26,84.21,84.25,6745.0,74.4976,74.4976,74.4534,74.4887,6745.0
2018-08-20 13:50:00,84.26,84.26,84.2,84.21,5089.0,74.4976,74.4976,74.4445,74.4534,5089.0
2018-08-20 13:55:00,84.21,84.22,84.18,84.2,5625.0,74.4534,74.4622,74.4268,74.4445,5625.0
2018-08-20 14:00:00,84.19,84.21,84.19,84.19,5559.0,74.4357,74.4534,74.4357,74.4357,5559.0
2018-08-20 14:05:00,84.2,84.22,84.19,84.19,4300.0,74.4445,74.4622,74.4357,74.4357,4300.0
2018-08-20 14:10:00,84.2,84.2,84.13,84.17,10898.0,74.4445,74.4445,74.3826,74.418,10898.0
2018-08-20 14:15:00,84.18,84.19,84.14,84.17,6145.0,74.4268,74.4357,74.3915,74.418,6145.0
2018-08-20 14:20:00,84.17,84.19,84.16,84.17,4800.0,74.418,74.4357,74.4091,74.418,4800.0
2018-08-20 14:25:00,84.18,84.22,84.18,84.2,7630.0,74.4268,74.4622,74.4268,74.4445,7630.0
2018-08-20 14:30:00,84.2,84.2,84.16,84.16,8472.0,74.4445,74.4445,74.4091,74.4091,8472.0
2018-08-20 14:35:00,84.16,84.18,84.13,84.13,6185.0,74.4091,74.4268,74.3826,74.3826,6185.0
2018-08-20 14:40:00,84.14,84.16,84.1,84.16,9819.0,74.3915,74.4091,74.3561,74.4091,9819.0
2018-08-20 14:45:00,84.15,84.2,84.14,84.18,8151.0,74.4003,74.4445,74.3915,74.4268,8151.0
2018-08-20 14:50:00,84.18,84.2,84.15,84.19,8815.0,74.4268,74.4445,74.4003,74.4357,8815.0
2018-08-20 14:55:00,84.19,84.2,84.17,84.2,6246.0,74.4357,74.4445,74.418,74.4445,6246.0
2018-08-20 15:00:00,84.2,84.22,84.19,84.2,11755.0,74.4445,74.4622,74.4357,74.4445,11755.0
2018-08-20 15:05:00,84.2,84.21,84.19,84.2,10832.0,74.4445,74.4534,74.4357,74.4445,10832.0
2018-08-20 15:10:00,84.21,84.22,84.2,84.21,7756.0,74.4534,74.4622,74.4445,74.4534,7756.0
2018-08-20 15:15:00,84.22,84.22,84.2,84.2,9152.0,74.4622,74.4622,74.4445,74.4445,9152.0
2018-08-20 15:20:00,84.2,84.23,84.2,84.21,15578.0,74.4445,74.471,74.4445,74.4534,15578.0
2018-08-20 15:25:00,84.22,84.22,84.12,84.13,11817.0,74.4622,74.4622,74.3738,74.3826,11817.0
2018-08-20 15:30:00,84.13,84.16,84.11,84.16,13500.0,74.3826,74.4091,74.3649,74.4091,13500.0
2018-08-20 15:35:00,84.16,84.16,84.1,84.1,11476.0,74.4091,74.4091,74.3561,74.3561,11476.0
2018-08-20 15:40:00,84.1,84.1,84.05,84.05,22984.0,74.3561,74.3561,74.3119,74.3119,22984.0
2018-08-20 15:45:00,84.06,84.16,84.06,84.14,24566.0,74.3207,74.4091,74.3207,74.3915,24566.0
2018-08-20 15:50:00,84.15,84.15,84.04,84.08,45893.0,74.4003,74.4003,74.303,74.3384,45893.0
2018-08-20 15:55:00,84.07,84.14,84.04,84.11,165072.0,74.3296,74.3915,74.303,74.3649,165072.0
2018-08-21 09:30:00,84.17,84.44,84.17,84.21,17640.0,74.418,74.6567,74.418,74.4534,17640.0
2018-08-21 09:35:00,84.24,84.39,83.79,83.81,26167.0,74.4799,74.6125,74.082,74.0997,26167.0
2018-08-21 09:40:00,83.84,83.92,83.72,83.92,7315.0,74.1262,74.197,74.0201,74.197,7315.0
2018-08-21 09:45:00,83.94,84.09,83.94,84.04,7758.0,74.2146,74.3473,74.2146,74.303,7758.0
2018-08-21 09:50:00,84.03,84.16,83.98,84.16,9815.0,74.2942,74.4091,74.25,74.4091,9815.0
2018-08-21 09:55:00,84.16,84.2,84.09,84.11,5815.0,74.4091,74.4445,74.3473,74.3649,5815.0
2018-08-21 10:00:00,84.13,84.16,84.05,84.06,13330.0,74.3826,74.4091,74.3119,74.3207,13330.0
2018-08-21 10:05:00,84.07,84.07,84.0,84.04,6850.0,74.3296,74.3296,74.2677,74.303,6850.0
2018-08-21 10:10:00,84.05,84.21,84.04,84.21,13843.0,74.3119,74.4534,74.303,74.4534,13843.0
2018-08-21 10:15:00,84.21,84.28,84.17,84.18,11941.0,74.4534,74.5152,74.418,74.4268,11941.0
2018-08-21 10:20:00,84.17,84.26,84.17,84.23,8622.0,74.418,74.4976,74.418,74.471,8622.0
2018-08-21 10:25:00,84.24,84.27,84.22,84.25,6967.0,74.4799,74.5064,74.4622,74.4887,6967.0
2018-08-21 10:30:00,84.26,84.33,84.26,84.33,6555.0,74.4976,74.5594,74.4976,74.5594,6555.0
2018-08-21 10:35:00,84.34,84.35,84.29,84.34,7701.0,74.5683,74.5771,74.5241,74.5683,7701.0
2018-08-21 10:40:00,84.33,84.37,84.3,84.31,7149.0,74.5594,74.5948,74.5329,74.5418,7149.0
2018-08-21 10:45:00,84.3,84.32,84.28,84.3,3892.0,74.5329,74.5506,74.5152,74.5329,3892.0
2018-08-21 10:50:00,84.29,84.34,84.29,84.34,5847.0,74.5241,74.5683,74.5241,74.5683,5847.0
2018-08-21 10:55:00,84.36,84.37,84.3,84.31,9735.0,74.586,74.5948,74.5329,74.5418,9735.0
2018-08-21 11:00:00,84.32,84.37,84.31,84.37,5453.0,74.5506,74.5948,74.5418,74.5948,5453.0
2018-08-21 11:05:00,84.36,84.37,84.34,84.35,24056.0,74.586,74.5948,74.5683,74.5771,24056.0
2018-08-21 11:10:00,84.36,84.36,84.28,84.34,11706.0,74.586,74.586,74.5152,74.5683,11706.0
2018-08-21 11:15:00,84.36,84.41,84.33,84.34,9364.0,74.586,74.6302,74.5594,74.5683,9364.0
2018-08-21 11:20:00,84.34,84.4,84.34,84.39,5472.0,74.5683,74.6213,74.5683,74.6125,5472.0
2018-08-21 11:25:00,84.4,84.43,84.39,84.4,4821.0,74.6213,74.6479,74.6125,74.6213,4821.0
2018-08-21 11:30:00,84.4,84.44,84.38,84.42,7000.0,74.6213,74.6567,74.6037,74.639,7000.0
2018-08-21 11:35:00,84.41,84.49,84.41,84.44,10455.0,74.6302,74.7009,74.6302,74.6567,10455.0
2018-08-21 11:40:00,84.44,84.46,84.41,84.45,11050.0,74.6567,74.6744,74.6302,74.6655,11050.0
2018-08-21 11:45:00,84.44,84.44,84.35,84.36,7635.0,74.6567,74.6567,74.5771,74.586,7635.0
2018-08-21 11:50:00,84.35,84.35,84.27,84.32,12876.0,74.5771,74.5771,74.5064,74.5506,12876.0
2018-08-21 11:55:00,84.31,84.45,84.31,84.42,5732.0,74.5418,74.6655,74.5418,74.639,5732.0
2018-08-21 12:00:00,84.42,84.43,84.37,84.4,6905.0,74.639,74.6479,74.5948,74.6213,6905.0
2018-08-21 12:05:00,84.42,84.46,84.41,84.43,14375.0,74.639,74.6744,74.6302,74.6479,14375.0
2018-08-21 12:10:00,84.44,84.49,84.44,84.49,4713.0,74.6567,74.7009,74.6567,74.7009,4713.0
2018-08-21 12:15:00,84.49,84.5,84.47,84.47,5324.0,74.7009,74.7098,74.6832,74.6832,5324.0
2018-08-21 12:20:00,84.47,84.5,84.45,84.48,6400.0,74.6832,74.7098,74.6655,74.6921,6400.0
2018-08-21 12:25:00,84.49,84.52,84.49,84.49,3765.0,74.7009,74.7274,74.7009,74.7009,3765.0
2018-08-21 12:30:00,84.5,84.54,84.49,84.51,5820.0,74.7098,74.7451,74.7009,74.7186,5820.0
2018-08-21 12:35:00,84.51,84.52,84.47,84.5,5255.0,74.7186,74.7274,74.6832,74.7098,5255.0
2018-08-21 12:40:00,84.52,84.52,84.48,84.49,5433.0,74.7274,74.7274,74.6921,74.7009,5433.0
2018-08-21 12:45:00,84.5,84.54,84.5,84.52,7217.0,74.7098,74.7451,74.7098,74.7274,7217.0
2018-08-21 12:50:00,84.52,84.56,84.51,84.53,9023.0,74.7274,74.7628,74.7186,74.7363,9023.0
2018-08-21 12:55:00,84.53,84.57,84.52,84.53,4674.0,74.7363,74.7716,74.7274,74.7363,4674.0
2018-08-21 13:00:00,84.53,84.56,84.53,84.53,2717.0,74.7363,74.7628,74.7363,74.7363,2717.0
2018-08-21 13:05:00,84.52,84.52,84.5,84.51,4624.0,74.7274,74.7274,74.7098,74.7186,4624.0
2018-08-21 13:10:00,84.52,84.53,84.47,84.53,13525.0,74.7274,74.7363,74.6832,74.7363,13525.0
2018-08-21 13:15:00,84.53,84.53,84.49,84.52,10105.0,74.7363,74.7363,74.7009,74.7274,10105.0
2018-08-21 13:20:00,84.53,84.54,84.49,84.5,5425.0,74.7363,74.7451,74.7009,74.7098,5425.0
2018-08-21 13:25:00,84.5,84.51,84.48,84.48,6340.0,74.7098,74.7186,74.6921,74.6921,6340.0
2018-08-21 13:30:00,84.48,84.52,84.48,84.5,8561.0,74.6921,74.7274,74.6921,74.7098,8561.0
2018-08-21 13:35:00,84.51,84.52,84.49,84.5,3747.0,74.7186,74.7274,74.7009,74.7098,3747.0
2018-08-21 13:40:00,84.51,84.52,84.5,84.5,3543.0,74.7186,74.7274,74.7098,74.7098,3543.0
2018-08-21 13:45:00,84.5,84.5,84.46,84.47,8918.0,74.7098,74.7098,74.6744,74.6832,8918.0
2018-08-21 13:50:00,84.48,84.52,84.47,84.51,7102.0,74.6921,74.7274,74.6832,74.7186,7102.0
2018-08-21 13:55:00,84.51,84.53,84.5,84.5,8662.0,74.7186,74.7363,74.7098,74.7098,8662.0
2018-08-21 14:00:00,84.5,84.51,84.46,84.46,6770.0,74.7098,74.7186,74.6744,74.6744,6770.0
2018-08-21 14:05:00,84.47,84.47,84.42,84.44,7950.0,74.6832,74.6832,74.639,74.6567,7950.0
2018-08-21 14:10:00,84.44,84.46,84.41,84.41,14571.0,74.6567,74.6744,74.6302,74.6302,14571.0
2018-08-21 14:15:00,84.41,84.41,84.35,84.4,20620.0,74.6302,74.6302,74.5771,74.6213,20620.0
2018-08-21 14:20:00,84.38,84.39,84.34,84.36,9280.0,74.6037,74.6125,74.5683,74.586,9280.0
2018-08-21 14:25:00,84.35,84.39,84.35,84.39,7998.0,74.5771,74.6125,74.5771,74.6125,7998.0
2018-08-21 14:30:00,84.39,84.45,84.37,84.45,13137.0,74.6125,74.6655,74.5948,74.6655,13137.0
2018-08-21 14:35:00,84.46,84.47,84.42,84.42,7793.0,74.6744,74.6832,74.639,74.639,7793.0
2018-08-21 14:40:00,84.43,84.43,84.39,84.4,3568.0,74.6479,74.6479,74.6125,74.6213,3568.0
2018-08-21 14:45:00,84.39,84.42,84.33,84.33,8438.0,74.6125,74.639,74.5594,74.5594,8438.0
2018-08-21 14:50:00,84.33,84.34,84.3,84.32,6797.0,74.5594,74.5683,74.5329,74.5506,6797.0
2018-08-21 14:55:00,84.33,84.38,84.32,84.36,12857.0,74.5594,74.6037,74.5506,74.586,12857.0
2018-08-21 15:00:00,84.37,84.37,84.34,84.36,7693.0,74.5948,74.5948,74.5683,74.586,7693.0
2018-08-21 15:05:00,84.36,84.39,84.34,84.38,8032.0,74.586,74.6125,74.5683,74.6037,8032.0
2018-08-21 15:10:00,84.38,84.39,84.35,84.36,7369.0,74.6037,74.6125,74.5771,74.586,7369.0
2018-08-21 15:15:00,84.35,84.4,84.35,84.38,7895.0,74.5771,74.6213,74.5771,74.6037,7895.0
2018-08-21 15:20:00,84.37,84.37,84.34,84.37,10808.0,74.5948,74.5948,74.5683,74.5948,10808.0
2018-08-21 15:25:00,84.37,84.42,84.37,84.38,11643.0,74.5948,74.639,74.5948,74.6037,11643.0
2018-08-21 15:30:00,84.38,84.41,84.37,84.39,8417.0,74.6037,74.6302,74.5948,74.6125,8417.0
2018-08-21 15:35:00,84.39,84.4,84.37,84.37,13143.0,74.6125,74.6213,74.5948,74.5948,13143.0
2018-08-21 15:40:00,84.37,84.37,84.34,84.35,13751.0,74.5948,74.5948,74.5683,74.5771,13751.0
2018-08-21 15:45:00,84.34,84.39,84.32,84.32,50667.0,74.5683,74.6125,74.5506,74.5506,50667.0
2018-08-21 15:50:00,84.31,84.33,84.28,84.31,21137.0,74.5418,74.5594,74.5152,74.5418,21137.0
2018-08-21 15:55:00,84.32,84.39,84.3,84.32,77101.0,74.5506,74.6125,74.5329,74.5506,77101.0
2018-08-22 09:30:00,84.38,84.38,84.09,84.31,13360.0,74.6037,74.6037,74.3473,74.5418,13360.0
2018-08-22 09:35:00,84.21,84.31,84.14,84.21,10951.0,74.4534,74.5418,74.3915,74.4534,10951.0
2018-08-22 09:40:00,84.22,84.43,84.21,84.35,10867.0,74.4622,74.6479,74.4534,74.5771,10867.0
2018-08-22 09:45:00,84.33,84.41,84.26,84.4,13206.0,74.5594,74.6302,74.4976,74.6213,13206.0
2018-08-22 09:50:00,84.35,84.37,84.21,84.3,11519.0,74.5771,74.5948,74.4534,74.5329,11519.0
2018-08-22 09:55:00,84.31,84.38,84.21,84.21,32787.0,74.5418,74.6037,74.4534,74.4534,32787.0
2018-08-22 10:00:00,84.12,84.23,84.12,84.19,27387.0,74.3738,74.471,74.3738,74.4357,27387.0
2018-08-22 10:05:00,84.2,84.25,84.16,84.18,17548.0,74.4445,74.4887,74.4091,74.4268,17548.0
2018-08-22 10:10:00,84.19,84.22,84.17,84.19,7000.0,74.4357,74.4622,74.418,74.4357,7000.0
2018-08-22 10:15:00,84.19,84.26,84.17,84.21,9327.0,74.4357,74.4976,74.418,74.4534,9327.0
2018-08-22 10:20:00,84.23,84.29,84.23,84.24,8200.0,74.471,74.5241,74.471,74.4799,8200.0
2018-08-22 10:25:00,84.24,84.29,84.24,84.25,10733.0,74.4799,74.5241,74.4799,74.4887,10733.0
2018-08-22 10:30:00,84.26,84.28,84.24,84.26,7358.0,74.4976,74.5152,74.4799,74.4976,7358.0
2018-08-22 10:35:00,84.27,84.38,84.27,84.37,8556.0,74.5064,74.6037,74.5064,74.5948,8556.0
2018-08-22 10:40:00,84.37,84.38,84.31,84.36,8711.0,74.5948,74.6037,74.5418,74.586,8711.0
2018-08-22 10:45:00,84.36,84.4,84.36,84.37,9411.0,74.586,74.6213,74.586,74.5948,9411.0
2018-08-22 10:50:00,84.35,84.35,84.27,84.3,3870.0,74.5771,74.5771,74.5064,74.5329,3870.0
2018-08-22 10:55:00,84.29,84.3,84.26,84.3,7361.0,74.5241,74.5329,74.4976,74.5329,7361.0
2018-08-22 11:00:00,84.28,84.31,84.24,84.25,13317.0,74.5152,74.5418,74.4799,74.4887,13317.0
2018-08-22 11:05:00,84.25,84.27,84.2,84.25,8210.0,74.4887,74.5064,74.4445,74.4887,8210.0
2018-08-22 11:10:00,84.26,84.29,84.12,84.12,15085.0,74.4976,74.5241,74.3738,74.3738,15085.0
2018-08-22 11:15:00,84.11,84.16,84.11,84.13,7301.0,74.3649,74.4091,74.3649,74.3826,7301.0
2018-08-22 11:20:00,84.12,84.13,84.1,84.11,4650.0,74.3738,74.3826,74.3561,74.3649,4650.0
2018-08-22 11:25:00,84.11,84.19,84.11,84.16,8708.0,74.3649,74.4357,74.3649,74.4091,8708.0
2018-08-22 11:30:00,84.17,84.19,84.15,84.15,6946.0,74.418,74.4357,74.4003,74.4003,6946.0
2018-08-22 11:35:00,84.16,84.18,84.14,84.16,5484.0,74.4091,74.4268,74.3915,74.4091,5484.0
2018-08-22 11:40:00,84.17,84.2,84.16,84.16,8908.0,74.418,74.4445,74.4091,74.4091,8908.0
2018-08-22 11:45:00,84.15,84.19,84.14,84.15,4489.0,74.4003,74.4357,74.3915,74.4003,4489.0
2018-08-22 11:50:00,84.14,84.14,84.11,84.12,4145.0,74.3915,74.3915,74.3649,74.3738,4145.0
2018-08-22 11:55:00,84.12,84.13,84.09,84.13,4681.0,74.3738,74.3826,74.3473,74.3826,4681.0
2018-08-22 12:00:00,84.12,84.17,84.12,84.17,4341.0,74.3738,74.418,74.3738,74.418,4341.0
2018-08-22 12:05:00,84.17,84.18,84.14,84.16,7484.0,74.418,74.4268,74.3915,74.4091,7484.0
2018-08-22 12:10:00,84.16,84.17,84.09,84.11,6464.0,74.4091,74.418,74.3473,74.3649,6464.0
2018-08-22 12:15:00,84.11,84.14,84.09,84.09,6100.0,74.3649,74.3915,74.3473,74.3473,6100.0
2018-08-22 12:20:00,84.09,84.14,84.08,84.13,9603.0,74.3473,74.3915,74.3384,74.3826,9603.0
2018-08-22 12:25:00,84.13,84.13,84.07,84.08,3900.0,74.3826,74.3826,74.3296,74.3384,3900.0
2018-08-22 12:30:00,84.08,84.09,84.04,84.04,6469.0,74.3384,74.3473,74.303,74.303,6469.0
2018-08-22 12:35:00,84.02,84.03,83.99,84.02,6139.0,74.2854,74.2942,74.2588,74.2854,6139.0
2018-08-22 12:40:00,84.02,84.04,84.0,84.0,5103.0,74.2854,74.303,74.2677,74.2677,5103.0
2018-08-22 12:45:00,84.02,84.08,84.02,84.08,5884.0,74.2854,74.3384,74.2854,74.3384,5884.0
2018-08-22 12:50:00,84.07,84.09,84.05,84.09,3999.0,74.3296,74.3473,74.3119,74.3473,3999.0
2018-08-22 12:55:00,84.08,84.1,84.06,84.08,7722.0,74.3384,74.3561,74.3207,74.3384,7722.0
2018-08-22 13:00:00,84.1,84.16,84.09,84.14,6032.0,74.3561,74.4091,74.3473,74.3915,6032.0
2018-08-22 13:05:00,84.14,84.14,84.09,84.09,4252.0,74.3915,74.3915,74.3473,74.3473,4252.0
2018-08-22 13:10:00,84.08,84.12,84.08,84.11,4351.0,74.3384,74.3738,74.3384,74.3649,4351.0
2018-08-22 13:15:00,84.11,84.11,84.09,84.11,4749.0,74.3649,74.3649,74.3473,74.3649,4749.0
2018-08-22 13:20:00,84.11,84.12,84.1,84.11,5650.0,74.3649,74.3738,74.3561,74.3649,5650.0
2018-08-22 13:25:00,84.11,84.16,84.11,84.16,7049.0,74.3649,74.4091,74.3649,74.4091,7049.0
2018-08-22 13:30:00,84.16,84.16,84.12,84.12,4478.0,74.4091,74.4091,74.3738,74.3738,4478.0
2018-08-22 13:35:00,84.12,84.13,84.12,84.12,3142.0,74.3738,74.3826,74.3738,74.3738,3142.0
2018-08-22 13:40:00,84.12,84.12,84.07,84.08,9248.0,74.3738,74.3738,74.3296,74.3384,9248.0
2018-08-22 13:45:00,84.06,84.1,84.02,84.02,10783.0,74.3207,74.3561,74.2854,74.2854,10783.0
2018-08-22 13:50:00,84.02,84.03,84.0,84.0,4605.0,74.2854,74.2942,74.2677,74.2677,4605.0
2018-08-22 13:55:00,84.01,84.05,84.01,84.05,3991.0,74.2765,74.3119,74.2765,74.3119,3991.0
2018-08-22 14:00:00,84.04,84.11,84.04,84.09,7545.0,74.303,74.3649,74.303,74.3473,7545.0
2018-08-22 14:05:00,84.08,84.09,84.08,84.08,3724.0,74.3384,74.3473,74.3384,74.3384,3724.0
2018-08-22 14:10:00,84.08,84.11,84.07,84.09,11984.0,74.3384,74.3649,74.3296,74.3473,11984.0
2018-08-22 14:15:00,84.1,84.12,84.0,84.02,10746.0,74.3561,74.3738,74.2677,74.2854,10746.0
2018-08-22 14:20:00,84.02,84.02,83.98,83.98,6000.0,74.2854,74.2854,74.25,74.25,6000.0
2018-08-22 14:25:00,83.98,84.0,83.93,83.98,7889.0,74.25,74.2677,74.2058,74.25,7889.0
2018-08-22 14:30:00,83.98,84.01,83.98,84.01,8245.0,74.25,74.2765,74.25,74.2765,8245.0
2018-08-22 14:35:00,84.0,84.0,83.98,84.0,4477.0,74.2677,74.2677,74.25,74.2677,4477.0
2018-08-22 14:40:00,83.98,83.99,83.94,83.95,6703.0,74.25,74.2588,74.2146,74.2235,6703.0
2018-08-22 14:45:00,83.94,83.96,83.93,83.93,6182.0,74.2146,74.2323,74.2058,74.2058,6182.0
2018-08-22 14:50:00,83.93,83.94,83.91,83.92,10130.0,74.2058,74.2146,74.1881,74.197,10130.0
2018-08-22 14:55:00,83.92,83.98,83.89,83.98,11450.0,74.197,74.25,74.1704,74.25,11450.0
2018-08-22 15:00:00,83.98,84.01,83.95,83.95,10063.0,74.25,74.2765,74.2235,74.2235,10063.0
2018-08-22 15:05:00,83.94,83.96,83.91,83.96,12253.0,74.2146,74.2323,74.1881,74.2323,12253.0
2018-08-22 15:10:00,83.96,83.97,83.93,83.96,12679.0,74.2323,74.2412,74.2058,74.2323,12679.0
2018-08-22 15:15:00,83.95,83.95,83.9,83.91,8925.0,74.2235,74.2235,74.1793,74.1881,8925.0
2018-08-22 15:20:00,83.91,83.93,83.91,83.92,9200.0,74.1881,74.2058,74.1881,74.197,9200.0
2018-08-22 15:25:00,83.92,83.93,83.91,83.92,10262.0,74.197,74.2058,74.1881,74.197,10262.0
2018-08-22 15:30:00,83.92,83.95,83.9,83.95,23384.0,74.197,74.2235,74.1793,74.2235,23384.0
2018-08-22 15:35:00,83.94,83.95,83.92,83.94,17762.0,74.2146,74.2235,74.197,74.2146,17762.0
2018-08-22 15:40:00,83.94,83.94,83.87,83.88,21376.0,74.2146,74.2146,74.1527,74.1616,21376.0
2018-08-22 15:45:00,83.88,83.88,83.84,83.85,29012.0,74.1616,74.1616,74.1262,74.1351,29012.0
2018-08-22 15:50:00,83.85,83.87,83.8,83.81,34769.0,74.1351,74.1527,74.0909,74.0997,34769.0
2018-08-22 15:55:00,83.82,83.84,83.78,83.82,62706.0,74.1085,74.1262,74.0732,74.1085,62706.0
2018-08-23 09:30:00,83.66,83.74,83.5,83.56,12094.0,73.9671,74.0378,73.8256,73.8787,12094.0
2018-08-23 09:35:00,83.59,83.6,83.42,83.59,9482.0,73.9052,73.914,73.7549,73.9052,9482.0
2018-08-23 09:40:00,83.58,83.66,83.55,83.61,15219.0,73.8963,73.9671,73.8698,73.9229,15219.0
2018-08-23 09:45:00,83.59,83.69,83.59,83.62,4655.0,73.9052,73.9936,73.9052,73.9317,4655.0
2018-08-23 09:50:00,83.62,83.79,83.62,83.76,6653.0,73.9317,74.082,73.9317,74.0555,6653.0
2018-08-23 09:55:00,83.75,83.75,83.64,83.64,2579.0,74.0466,74.0466,73.9494,73.9494,2579.0
2018-08-23 10:00:00,83.64,83.74,83.62,83.71,7107.0,73.9494,74.0378,73.9317,74.0113,7107.0
2018-08-23 10:05:00,83.74,83.84,83.74,83.8,10271.0,74.0378,74.1262,74.0378,74.0909,10271.0
2018-08-23 10:10:00,83.82,83.86,83.8,83.82,5725.0,74.1085,74.1439,74.0909,74.1085,5725.0
2018-08-23 10:15:00,83.83,83.88,83.8,83.88,6539.0,74.1174,74.1616,74.0909,74.1616,6539.0
2018-08-23 10:20:00,83.88,83.92,83.87,83.88,9145.0,74.1616,74.197,74.1527,74.1616,9145.0
2018-08-23 10:25:00,83.88,83.95,83.84,83.92,8262.0,74.1616,74.2235,74.1262,74.197,8262.0
2018-08-23 10:30:00,83.93,83.97,83.9,83.94,7938.0,74.2058,74.2412,74.1793,74.2146,7938.0
2018-08-23 10:35:00,83.93,83.96,83.86,83.86,7963.0,74.2058,74.2323,74.1439,74.1439,7963.0
2018-08-23 10:40:00,83.86,83.92,83.85,83.91,9854.0,74.1439,74.197,74.1351,74.1881,9854.0
2018-08-23 10:45:00,83.92,83.93,83.83,83.87,6004.0,74.197,74.2058,74.1174,74.1527,6004.0
2018-08-23 10:50:00,83.88,83.89,83.79,83.81,7355.0,74.1616,74.1704,74.082,74.0997,7355.0
2018-08-23 10:55:00,83.8,83.82,83.75,83.76,8137.0,74.0909,74.1085,74.0466,74.0555,8137.0
2018-08-23 11:00:00,83.75,83.91,83.74,83.89,12645.0,74.0466,74.1881,74.0378,74.1704,12645.0
2018-08-23 11:05:00,83.88,83.88,83.78,83.82,8299.0,74.1616,74.1616,74.0732,74.1085,8299.0
2018-08-23 11:10:00,83.8,83.84,83.8,83.81,5665.0,74.0909,74.1262,74.0909,74.0997,5665.0
2018-08-23 11:15:00,83.8,83.8,83.69,83.7,10299.0,74.0909,74.0909,73.9936,74.0024,10299.0
2018-08-23 11:20:00,83.7,83.79,83.67,83.77,28931.0,74.0024,74.082,73.9759,74.0643,28931.0
2018-08-23 11:25:00,83.77,83.79,83.73,83.75,9260.0,74.0643,74.082,74.029,74.0466,9260.0
2018-08-23 11:30:00,83.75,83.79,83.71,83.78,6604.0,74.0466,74.082,74.0113,74.0732,6604.0
2018-08-23 11:35:00,83.78,83.78,83.66,83.67,7484.0,74.0732,74.0732,73.9671,73.9759,7484.0
2018-08-23 11:40:00,83.68,83.74,83.65,83.69,10711.0,73.9848,74.0378,73.9582,73.9936,10711.0
2018-08-23 11:45:00,83.67,83.69,83.61,83.63,8140.0,73.9759,73.9936,73.9229,73.9406,8140.0
2018-08-23 11:50:00,83.62,83.63,83.54,83.55,8052.0,73.9317,73.9406,73.861,73.8698,8052.0
2018-08-23 11:55:00,83.57,83.6,83.56,83.58,7390.0,73.8875,73.914,73.8787,73.8963,7390.0
2018-08-23 12:00:00,83.57,83.64,83.56,83.59,9598.0,73.8875,73.9494,73.8787,73.9052,9598.0
2018-08-23 12:05:00,83.58,83.59,83.55,83.58,7688.0,73.8963,73.9052,73.8698,73.8963,7688.0
2018-08-23 12:10:00,83.59,83.61,83.55,83.57,5696.0,73.9052,73.9229,73.8698,73.8875,5696.0
2018-08-23 12:15:00,83.57,83.62,83.56,83.6,12700.0,73.8875,73.9317,73.8787,73.914,12700.0
2018-08-23 12:20:00,83.61,83.68,83.61,83.68,7598.0,73.9229,73.9848,73.9229,73.9848,7598.0
2018-08-23 12:25:00,83.69,83.69,83.66,83.68,3777.0,73.9936,73.9936,73.9671,73.9848,3777.0
2018-08-23 12:30:00,83.68,83.68,83.64,83.64,5703.0,73.9848,73.9848,73.9494,73.9494,5703.0
2018-08-23 12:35:00,83.63,83.65,83.62,83.63,7051.0,73.9406,73.9582,73.9317,73.9406,7051.0
2018-08-23 12:40:00,83.63,83.7,83.63,83.66,10242.0,73.9406,74.0024,73.9406,73.9671,10242.0
2018-08-23 12:45:00,83.67,83.7,83.66,83.69,6277.0,73.9759,74.0024,73.9671,73.9936,6277.0
2018-08-23 12:50:00,83.69,83.69,83.65,83.66,6863.0,73.9936,73.9936,73.9582,73.9671,6863.0
2018-08-23 12:55:00,83.66,83.67,83.62,83.62,4004.0,73.9671,73.9759,73.9317,73.9317,4004.0
2018-08-23 13:00:00,83.62,83.62,83.53,83.54,7435.0,73.9317,73.9317,73.8521,73.861,7435.0
2018-08-23 13:05:00,83.53,83.56,83.53,83.54,3744.0,73.8521,73.8787,73.8521,73.861,3744.0
2018-08-23 13:10:00,83.53,83.55,83.5,83.5,7125.0,73.8521,73.8698,73.8256,73.8256,7125.0
2018-08-23 13:15:00,83.51,83.55,83.5,83.54,5218.0,73.8345,73.8698,73.8256,73.861,5218.0
2018-08-23 13:20:00,83.55,83.55,83.51,83.52,6238.0,73.8698,73.8698,73.8345,73.8433,6238.0
2018-08-23 13:25:00,83.51,83.58,83.51,83.56,5800.0,73.8345,73.8963,73.8345,73.8787,5800.0
2018-08-23 13:30:00,83.56,83.57,83.5,83.5,9111.0,73.8787,73.8875,73.8256,73.8256,9111.0
2018-08-23 13:35:00,83.5,83.5,83.46,83.5,6990.0,73.8256,73.8256,73.7902,73.8256,6990.0
2018-08-23 13:40:00,83.49,83.53,83.49,83.52,7390.0,73.8168,73.8521,73.8168,73.8433,7390.0
2018-08-23 13:45:00,83.52,83.52,83.49,83.5,2500.0,73.8433,73.8433,73.8168,73.8256,2500.0
2018-08-23 13:50:00,83.5,83.5,83.47,83.48,5722.0,73.8256,73.8256,73.7991,73.8079,5722.0
2018-08-23 13:55:00,83.48,83.5,83.46,83.5,6464.0,73.8079,73.8256,73.7902,73.8256,6464.0
2018-08-23 14:00:00,83.51,83.52,83.47,83.51,7529.0,73.8345,73.8433,73.7991,73.8345,7529.0
2018-08-23 14:05:00,83.51,83.55,83.49,83.51,10376.0,73.8345,73.8698,73.8168,73.8345,10376.0
2018-08-23 14:10:00,83.51,83.51,83.39,83.4,13323.0,73.8345,73.8345,73.7284,73.7372,13323.0
2018-08-23 14:15:00,83.41,83.48,83.39,83.47,12355.0,73.746,73.8079,73.7284,73.7991,12355.0
2018-08-23 14:20:00,83.44,83.46,83.41,83.44,9220.0,73.7726,73.7902,73.746,73.7726,9220.0
2018-08-23 14:25:00,83.45,83.48,83.42,83.42,11965.0,73.7814,73.8079,73.7549,73.7549,11965.0
2018-08-23 14:30:00,83.43,83.47,83.43,83.44,10069.0,73.7637,73.7991,73.7637,73.7726,10069.0
2018-08-23 14:35:00,83.43,83.47,83.41,83.45,6627.0,73.7637,73.7991,73.746,73.7814,6627.0
2018-08-23 14:40:00,83.44,83.47,83.42,83.47,8237.0,73.7726,73.7991,73.7549,73.7991,8237.0
2018-08-23 14:45:00,83.47,83.49,83.44,83.48,8241.0,73.7991,73.8168,73.7726,73.8079,8241.0
2018-08-23 14:50:00,83.48,83.51,83.45,83.5,10812.0,73.8079,73.8345,73.7814,73.8256,10812.0
2018-08-23 14:55:00,83.5,83.54,83.5,83.54,12229.0,73.8256,73.861,73.8256,73.861,12229.0
2018-08-23 15:00:00,83.54,83.64,83.54,83.63,11480.0,73.861,73.9494,73.861,73.9406,11480.0
2018-08-23 15:05:00,83.63,83.65,83.62,83.64,6426.0,73.9406,73.9582,73.9317,73.9494,6426.0
2018-08-23 15:10:00,83.65,83.65,83.63,83.63,13384.0,73.9582,73.9582,73.9406,73.9406,13384.0
2018-08-23 15:15:00,83.62,83.62,83.6,83.6,7549.0,73.9317,73.9317,73.914,73.914,7549.0
2018-08-23 15:20:00,83.61,83.62,83.58,83.59,9940.0,73.9229,73.9317,73.8963,73.9052,9940.0
2018-08-23 15:25:00,83.59,83.64,83.59,83.62,12666.0,73.9052,73.9494,73.9052,73.9317,12666.0
2018-08-23 15:30:00,83.63,83.63,83.59,83.59,19443.0,73.9406,73.9406,73.9052,73.9052,19443.0
2018-08-23 15:35:00,83.59,83.61,83.58,83.6,8227.0,73.9052,73.9229,73.8963,73.914,8227.0
2018-08-23 15:40:00,83.6,83.61,83.53,83.54,23231.0,73.914,73.9229,73.8521,73.861,23231.0
2018-08-23 15:45:00,83.54,83.58,83.5,83.56,30005.0,73.861,73.8963,73.8256,73.8787,30005.0
2018-08-23 15:50:00,83.55,83.57,83.51,83.56,30245.0,73.8698,73.8875,73.8345,73.8787,30245.0
2018-08-23 15:55:00,83.55,83.56,83.49,83.53,99027.0,73.8698,73.8787,73.8168,73.8521,99027.0
2018-08-24 09:30:00,83.65,83.71,83.41,83.52,15219.0,73.9582,74.0113,73.746,73.8433,15219.0
2018-08-24 09:35:00,83.53,83.69,83.5,83.68,2846.0,73.8521,73.9936,73.8256,73.9848,2846.0
2018-08-24 09:40:00,83.69,83.89,83.65,83.83,10368.0,73.9936,74.1704,73.9582,74.1174,10368.0
2018-08-24 09:45:00,83.84,83.84,83.69,83.69,7543.0,74.1262,74.1262,73.9936,73.9936,7543.0
2018-08-24 09:50:00,83.7,83.81,83.69,83.76,8752.0,74.0024,74.0997,73.9936,74.0555,8752.0
2018-08-24 09:55:00,83.75,83.77,83.66,83.76,3002.0,74.0466,74.0643,73.9671,74.0555,3002.0
2018-08-24 10:00:00,83.76,83.87,83.76,83.77,7962.0,74.0555,74.1527,74.0555,74.0643,7962.0
2018-08-24 10:05:00,83.8,83.92,83.78,83.9,9904.0,74.0909,74.197,74.0732,74.1793,9904.0
2018-08-24 10:10:00,83.9,83.93,83.84,83.84,5851.0,74.1793,74.2058,74.1262,74.1262,5851.0
2018-08-24 10:15:00,83.85,83.92,83.84,83.85,5302.0,74.1351,74.197,74.1262,74.1351,5302.0
2018-08-24 10:20:00,83.85,83.86,83.82,83.83,5341.0,74.1351,74.1439,74.1085,74.1174,5341.0
2018-08-24 10:25:00,83.83,83.86,83.81,83.85,5081.0,74.1174,74.1439,74.0997,74.1351,5081.0
2018-08-24 10:30:00,83.82,84.01,83.81,84.01,15498.0,74.1085,74.2765,74.0997,74.2765,15498.0
2018-08-24 10:35:00,84.0,84.08,84.0,84.07,7951.0,74.2677,74.3384,74.2677,74.3296,7951.0
2018-08-24 10:40:00,84.06,84.06,83.93,83.94,5337.0,74.3207,74.3207,74.2058,74.2146,5337.0
2018-08-24 10:45:00,83.94,83.99,83.93,83.94,8750.0,74.2146,74.2588,74.2058,74.2146,8750.0
2018-08-24 10:50:00,83.9,83.9,83.87,83.9,3300.0,74.1793,74.1793,74.1527,74.1793,3300.0
2018-08-24 10:55:00,83.91,83.95,83.8,83.8,12575.0,74.1881,74.2235,74.0909,74.0909,12575.0
2018-08-24 11:00:00,83.8,83.88,83.8,83.88,13963.0,74.0909,74.1616,74.0909,74.1616,13963.0
2018-08-24 11:05:00,83.89,83.89,83.81,83.83,7356.0,74.1704,74.1704,74.0997,74.1174,7356.0
2018-08-24 11:10:00,83.83,83.92,83.83,83.92,5239.0,74.1174,74.197,74.1174,74.197,5239.0
2018-08-24 11:15:00,83.93,84.0,83.91,83.97,11202.0,74.2058,74.2677,74.1881,74.2412,11202.0
2018-08-24 11:20:00,83.99,84.01,83.95,84.01,5805.0,74.2588,74.2765,74.2235,74.2765,5805.0
2018-08-24 11:25:00,84.03,84.06,84.01,84.03,6713.0,74.2942,74.3207,74.2765,74.2942,6713.0
2018-08-24 11:30:00,84.05,84.06,83.99,84.01,7490.0,74.3119,74.3207,74.2588,74.2765,7490.0
2018-08-24 11:35:00,84.03,84.13,84.03,84.12,14087.0,74.2942,74.3826,74.2942,74.3738,14087.0
2018-08-24 11:40:00,84.13,84.13,84.07,84.09,5029.0,74.3826,74.3826,74.3296,74.3473,5029.0
2018-08-24 11:45:00,84.09,84.12,84.08,84.08,7788.0,74.3473,74.3738,74.3384,74.3384,7788.0
2018-08-24 11:50:00,84.08,84.1,84.07,84.09,5800.0,74.3384,74.3561,74.3296,74.3473,5800.0
2018-08-24 11:55:00,84.09,84.2,84.09,84.2,16260.0,74.3473,74.4445,74.3473,74.4445,16260.0
2018-08-24 12:00:00,84.2,84.21,84.17,84.17,6919.0,74.4445,74.4534,74.418,74.418,6919.0
2018-08-24 12:05:00,84.17,84.17,84.15,84.16,4038.0,74.418,74.418,74.4003,74.4091,4038.0
2018-08-24 12:10:00,84.16,84.24,84.16,84.23,8549.0,74.4091,74.4799,74.4091,74.471,8549.0
2018-08-24 12:15:00,84.23,84.24,84.2,84.21,3713.0,74.471,74.4799,74.4445,74.4534,3713.0
2018-08-24 12:20:00,84.22,84.23,84.19,84.22,5290.0,74.4622,74.471,74.4357,74.4622,5290.0
2018-08-24 12:25:00,84.23,84.24,84.22,84.24,4894.0,74.471,74.4799,74.4622,74.4799,4894.0
2018-08-24 12:30:00,84.23,84.23,84.22,84.22,3939.0,74.471,74.471,74.4622,74.4622,3939.0
2018-08-24 12:35:00,84.22,84.24,84.2,84.24,4315.0,74.4622,74.4799,74.4445,74.4799,4315.0
2018-08-24 12:40:00,84.25,84.26,84.25,84.25,3427.0,74.4887,74.4976,74.4887,74.4887,3427.0
2018-08-24 12:45:00,84.25,84.29,84.25,84.29,18726.0,74.4887,74.5241,74.4887,74.5241,18726.0
2018-08-24 12:50:00,84.29,84.29,84.23,84.23,4767.0,74.5241,74.5241,74.471,74.471,4767.0
2018-08-24 12:55:00,84.24,84.27,84.23,84.27,3413.0,74.4799,74.5064,74.471,74.5064,3413.0
2018-08-24 13:00:00,84.28,84.37,84.28,84.34,11205.0,74.5152,74.5948,74.5152,74.5683,11205.0
2018-08-24 13:05:00,84.35,84.37,84.31,84.31,2635.0,74.5771,74.5948,74.5418,74.5418,2635.0
2018-08-24 13:10:00,84.3,84.3,84.23,84.24,7234.0,74.5329,74.5329,74.471,74.4799,7234.0
2018-08-24 13:15:00,84.24,84.27,84.24,84.26,3765.0,74.4799,74.5064,74.4799,74.4976,3765.0
2018-08-24 13:20:00,84.26,84.28,84.23,84.24,4845.0,74.4976,74.5152,74.471,74.4799,4845.0
2018-08-24 13:25:00,84.23,84.23,84.2,84.22,2141.0,74.471,74.471,74.4445,74.4622,2141.0
2018-08-24 13:30:00,84.22,84.23,84.17,84.18,8898.0,74.4622,74.471,74.418,74.4268,8898.0
2018-08-24 13:35:00,84.18,84.19,84.15,84.17,3821.0,74.4268,74.4357,74.4003,74.418,3821.0
2018-08-24 13:40:00,84.17,84.17,84.11,84.14,8078.0,74.418,74.418,74.3649,74.3915,8078.0
2018-08-24 13:45:00,84.14,84.19,84.14,84.19,3883.0,74.3915,74.4357,74.3915,74.4357,3883.0
2018-08-24 13:50:00,84.18,84.18,84.15,84.15,5523.0,74.4268,74.4268,74.4003,74.4003,5523.0
2018-08-24 13:55:00,84.15,84.18,84.14,84.17,8313.0,74.4003,74.4268,74.3915,74.418,8313.0
2018-08-24 14:00:00,84.16,84.17,84.13,84.13,3801.0,74.4091,74.418,74.3826,74.3826,3801.0
2018-08-24 14:05:00,84.14,84.14,84.12,84.14,5639.0,74.3915,74.3915,74.3738,74.3915,5639.0
2018-08-24 14:10:00,84.15,84.15,84.09,84.14,17187.0,74.4003,74.4003,74.3473,74.3915,17187.0
2018-08-24 14:15:00,84.15,84.16,84.08,84.08,6203.0,74.4003,74.4091,74.3384,74.3384,6203.0
2018-08-24 14:20:00,84.09,84.12,84.07,84.11,4809.0,74.3473,74.3738,74.3296,74.3649,4809.0
2018-08-24 14:25:00,84.12,84.19,84.11,84.18,4211.0,74.3738,74.4357,74.3649,74.4268,4211.0
2018-08-24 14:30:00,84.19,84.19,84.14,84.16,9981.0,74.4357,74.4357,74.3915,74.4091,9981.0
2018-08-24 14:35:00,84.17,84.19,84.17,84.19,3104.0,74.418,74.4357,74.418,74.4357,3104.0
2018-08-24 14:40:00,84.2,84.26,84.2,84.25,5918.0,74.4445,74.4976,74.4445,74.4887,5918.0
2018-08-24 14:45:00,84.24,84.24,84.21,84.21,5940.0,74.4799,74.4799,74.4534,74.4534,5940.0
2018-08-24 14:50:00,84.2,84.27,84.19,84.26,10561.0,74.4445,74.5064,74.4357,74.4976,10561.0
2018-08-24 14:55:00,84.26,84.29,84.21,84.22,9831.0,74.4976,74.5241,74.4534,74.4622,9831.0
2018-08-24 15:00:00,84.23,84.23,84.2,84.23,4930.0,74.471,74.471,74.4445,74.471,4930.0
2018-08-24 15:05:00,84.23,84.25,84.18,84.18,3179.0,74.471,74.4887,74.4268,74.4268,3179.0
2018-08-24 15:10:00,84.19,84.24,84.18,84.24,9058.0,74.4357,74.4799,74.4268,74.4799,9058.0
2018-08-24 15:15:00,84.23,84.25,84.22,84.22,8675.0,74.471,74.4887,74.4622,74.4622,8675.0
2018-08-24 15:20:00,84.22,84.23,84.18,84.18,10934.0,74.4622,74.471,74.4268,74.4268,10934.0
2018-08-24 15:25:00,84.17,84.19,84.13,84.14,5551.0,74.418,74.4357,74.3826,74.3915,5551.0
2018-08-24 15:30:00,84.14,84.21,84.1,84.2,16745.0,74.3915,74.4534,74.3561,74.4445,16745.0
2018-08-24 15:35:00,84.2,84.2,84.17,84.18,11180.0,74.4445,74.4445,74.418,74.4268,11180.0
2018-08-24 15:40:00,84.19,84.2,84.16,84.19,15812.0,74.4357,74.4445,74.4091,74.4357,15812.0
2018-08-24 15:45:00,84.18,84.22,84.17,84.18,15987.0,74.4268,74.4622,74.418,74.4268,15987.0
2018-08-24 15:50:00,84.19,84.19,84.1,84.11,23002.0,74.4357,74.4357,74.3561,74.3649,23002.0
2018-08-24 15:55:00,84.12,84.16,84.09,84.15,80808.0,74.3738,74.4091,74.3473,74.4003,80808.0
2018-08-27 09:30:00,84.46,84.76,84.44,84.59,23451.0,74.6744,74.9396,74.6567,74.7893,23451.0
2018-08-27 09:35:00,84.59,84.66,84.55,84.64,14059.0,74.7893,74.8512,74.754,74.8335,14059.0
2018-08-27 09:40:00,84.62,84.7,84.32,84.34,25100.0,74.8158,74.8866,74.5506,74.5683,25100.0
2018-08-27 09:45:00,84.38,84.67,84.38,84.58,16828.0,74.6037,74.8601,74.6037,74.7805,16828.0
2018-08-27 09:50:00,84.57,84.6,84.48,84.6,13950.0,74.7716,74.7982,74.6921,74.7982,13950.0
2018-08-27 09:55:00,84.58,84.64,84.51,84.64,9854.0,74.7805,74.8335,74.7186,74.8335,9854.0
2018-08-27 10:00:00,84.65,84.74,84.61,84.67,19607.0,74.8424,74.9219,74.807,74.8601,19607.0
2018-08-27 10:05:00,84.68,84.77,84.67,84.77,10939.0,74.8689,74.9485,74.8601,74.9485,10939.0
2018-08-27 10:10:00,84.75,84.76,84.67,84.74,11192.0,74.9308,74.9396,74.8601,74.9219,11192.0
2018-08-27 10:15:00,84.75,84.83,84.72,84.79,13391.0,74.9308,75.0015,74.9043,74.9662,13391.0
2018-08-27 10:20:00,84.8,84.82,84.74,84.75,11835.0,74.975,74.9927,74.9219,74.9308,11835.0
2018-08-27 10:25:00,84.74,84.76,84.44,84.54,30336.0,74.9219,74.9396,74.6567,74.7451,30336.0
2018-08-27 10:30:00,84.52,84.52,84.45,84.49,12260.0,74.7274,74.7274,74.6655,74.7009,12260.0
2018-08-27 10:35:00,84.49,84.49,84.31,84.33,12168.0,74.7009,74.7009,74.5418,74.5594,12168.0
2018-08-27 10:40:00,84.34,84.41,84.32,84.4,12124.0,74.5683,74.6302,74.5506,74.6213,12124.0
2018-08-27 10:45:00,84.41,84.49,84.41,84.46,6304.0,74.6302,74.7009,74.6302,74.6744,6304.0
2018-08-27 10:50:00,84.47,84.51,84.44,84.5,9204.0,74.6832,74.7186,74.6567,74.7098,9204.0
2018-08-27 10:55:00,84.52,84.59,84.52,84.59,9078.0,74.7274,74.7893,74.7274,74.7893,9078.0
2018-08-27 11:00:00,84.59,84.64,84.57,84.62,9472.0,74.7893,74.8335,74.7716,74.8158,9472.0
2018-08-27 11:05:00,84.62,84.62,84.56,84.58,6650.0,74.8158,74.8158,74.7628,74.7805,6650.0
2018-08-27 11:10:00,84.58,84.59,84.45,84.46,13496.0,74.7805,74.7893,74.6655,74.6744,13496.0
2018-08-27 11:15:00,84.47,84.48,84.4,84.4,10766.0,74.6832,74.6921,74.6213,74.6213,10766.0
2018-08-27 11:20:00,84.41,84.41,84.33,84.36,9327.0,74.6302,74.6302,74.5594,74.586,9327.0
2018-08-27 11:25:00,84.37,84.45,84.3,84.43,13897.0,74.5948,74.6655,74.5329,74.6479,13897.0
2018-08-27 11:30:00,84.42,84.47,84.39,84.44,9975.0,74.639,74.6832,74.6125,74.6567,9975.0
2018-08-27 11:35:00,84.46,84.5,84.45,84.5,9500.0,74.6744,74.7098,74.6655,74.7098,9500.0
2018-08-27 11:40:00,84.49,84.54,84.48,84.51,11857.0,74.7009,74.7451,74.6921,74.7186,11857.0
2018-08-27 11:45:00,84.51,84.51,84.39,84.4,13804.0,74.7186,74.7186,74.6125,74.6213,13804.0
2018-08-27 11:50:00,84.39,84.4,84.36,84.37,15091.0,74.6125,74.6213,74.586,74.5948,15091.0
2018-08-27 11:55:00,84.39,84.47,84.36,84.46,10102.0,74.6125,74.6832,74.586,74.6744,10102.0
2018-08-27 12:00:00,84.46,84.47,84.42,84.46,6202.0,74.6744,74.6832,74.639,74.6744,6202.0
2018-08-27 12:05:00,84.46,84.5,84.44,84.5,8651.0,74.6744,74.7098,74.6567,74.7098,8651.0
2018-08-27 12:10:00,84.51,84.55,84.51,84.51,9009.0,74.7186,74.754,74.7186,74.7186,9009.0
2018-08-27 12:15:00,84.51,84.54,84.47,84.51,7782.0,74.7186,74.7451,74.6832,74.7186,7782.0
2018-08-27 12:20:00,84.5,84.56,84.5,84.56,6312.0,74.7098,74.7628,74.7098,74.7628,6312.0
2018-08-27 12:25:00,84.56,84.57,84.51,84.52,6767.0,74.7628,74.7716,74.7186,74.7274,6767.0
2018-08-27 12:30:00,84.53,84.55,84.5,84.52,8550.0,74.7363,74.754,74.7098,74.7274,8550.0
2018-08-27 12:35:00,84.5,84.54,84.5,84.5,19658.0,74.7098,74.7451,74.7098,74.7098,19658.0
2018-08-27 12:40:00,84.52,84.54,84.5,84.53,4294.0,74.7274,74.7451,74.7098,74.7363,4294.0
2018-08-27 12:45:00,84.53,84.55,84.51,84.51,5380.0,74.7363,74.754,74.7186,74.7186,5380.0
2018-08-27 12:50:00,84.51,84.52,84.48,84.51,11202.0,74.7186,74.7274,74.6921,74.7186,11202.0
2018-08-27 12:55:00,84.51,84.52,84.48,84.52,5187.0,74.7186,74.7274,74.6921,74.7274,5187.0
2018-08-27 13:00:00,84.51,84.55,84.5,84.54,11819.0,74.7186,74.754,74.7098,74.7451,11819.0
2018-08-27 13:05:00,84.53,84.53,84.45,84.48,6898.0,74.7363,74.7363,74.6655,74.6921,6898.0
2018-08-27 13:10:00,84.47,84.53,84.46,84.52,8886.0,74.6832,74.7363,74.6744,74.7274,8886.0
2018-08-27 13:15:00,84.51,84.53,84.49,84.51,4750.0,74.7186,74.7363,74.7009,74.7186,4750.0
2018-08-27 13:20:00,84.51,84.51,84.47,84.48,7207.0,74.7186,74.7186,74.6832,74.6921,7207.0
2018-08-27 13:25:00,84.49,84.5,84.41,84.41,6391.0,74.7009,74.7098,74.6302,74.6302,6391.0
2018-08-27 13:30:00,84.41,84.41,84.38,84.39,8920.0,74.6302,74.6302,74.6037,74.6125,8920.0
2018-08-27 13:35:00,84.39,84.45,84.38,84.45,6325.0,74.6125,74.6655,74.6037,74.6655,6325.0
2018-08-27 13:40:00,84.45,84.48,84.44,84.44,10414.0,74.6655,74.6921,74.6567,74.6567,10414.0
2018-08-27 13:45:00,84.45,84.5,84.44,84.48,7602.0,74.6655,74.7098,74.6567,74.6921,7602.0
2018-08-27 13:50:00,84.49,84.5,84.47,84.48,9115.0,74.7009,74.7098,74.6832,74.6921,9115.0
2018-08-27 13:55:00,84.48,84.5,84.47,84.47,15549.0,74.6921,74.7098,74.6832,74.6832,15549.0
2018-08-27 14:00:00,84.48,84.51,84.44,84.45,8616.0,74.6921,74.7186,74.6567,74.6655,8616.0
2018-08-27 14:05:00,84.46,84.47,84.42,84.42,9669.0,74.6744,74.6832,74.639,74.639,9669.0
2018-08-27 14:10:00,84.42,84.43,84.39,84.43,13026.0,74.639,74.6479,74.6125,74.6479,13026.0
2018-08-27 14:15:00,84.43,84.46,84.42,84.45,10416.0,74.6479,74.6744,74.639,74.6655,10416.0
2018-08-27 14:20:00,84.44,84.53,84.44,84.52,7950.0,74.6567,74.7363,74.6567,74.7274,7950.0
2018-08-27 14:25:00,84.53,84.62,84.53,84.61,8985.0,74.7363,74.8158,74.7363,74.807,8985.0
2018-08-27 14:30:00,84.61,84.64,84.61,84.62,11213.0,74.807,74.8335,74.807,74.8158,11213.0
2018-08-27 14:35:00,84.62,84.66,84.6,84.63,4866.0,74.8158,74.8512,74.7982,74.8247,4866.0
2018-08-27 14:40:00,84.63,84.63,84.6,84.6,8318.0,74.8247,74.8247,74.7982,74.7982,8318.0
2018-08-27 14:45:00,84.6,84.61,84.58,84.61,6367.0,74.7982,74.807,74.7805,74.807,6367.0
2018-08-27 14:50:00,84.6,84.61,84.52,84.53,15081.0,74.7982,74.807,74.7274,74.7363,15081.0
2018-08-27 14:55:00,84.52,84.58,84.51,84.51,10662.0,74.7274,74.7805,74.7186,74.7186,10662.0
2018-08-27 15:00:00,84.51,84.54,84.47,84.51,28274.0,74.7186,74.7451,74.6832,74.7186,28274.0
2018-08-27 15:05:00,84.51,84.52,84.45,84.46,9285.0,74.7186,74.7274,74.6655,74.6744,9285.0
2018-08-27 15:10:00,84.47,84.5,84.44,84.48,15406.0,74.6832,74.7098,74.6567,74.6921,15406.0
2018-08-27 15:15:00,84.48,84.49,84.41,84.41,8582.0,74.6921,74.7009,74.6302,74.6302,8582.0
2018-08-27 15:20:00,84.41,84.43,84.4,84.43,16873.0,74.6302,74.6479,74.6213,74.6479,16873.0
2018-08-27 15:25:00,84.43,84.47,84.41,84.46,13843.0,74.6479,74.6832,74.6302,74.6744,13843.0
2018-08-27 15:30:00,84.46,84.49,84.44,84.45,22893.0,74.6744,74.7009,74.6567,74.6655,22893.0
2018-08-27 15:35:00,84.45,84.47,84.41,84.41,17124.0,74.6655,74.6832,74.6302,74.6302,17124.0
2018-08-27 15:40:00,84.41,84.47,84.41,84.47,8466.0,74.6302,74.6832,74.6302,74.6832,8466.0
2018-08-27 15:45:00,84.46,84.49,84.43,84.48,16606.0,74.6744,74.7009,74.6479,74.6921,16606.0
2018-08-27 15:50:00,84.48,84.49,84.44,84.47,18601.0,74.6921,74.7009,74.6567,74.6832,18601.0
2018-08-27 15:55:00,84.47,84.52,84.45,84.5,78937.0,74.6832,74.7274,74.6655,74.7098,78937.0
2018-08-28 09:30:00,84.57,84.75,84.43,84.69,22861.0,74.7716,74.9308,74.6479,74.8777,22861.0
2018-08-28 09:35:00,84.7,85.08,84.7,85.02,30284.0,74.8866,75.2226,74.8866,75.1695,30284.0
2018-08-28 09:40:00,85.02,85.22,85.01,85.09,25482.0,75.1695,75.3463,75.1607,75.2314,25482.0
2018-08-28 09:45:00,85.05,85.18,84.98,85.12,14697.0,75.196,75.311,75.1341,75.2579,14697.0
2018-08-28 09:50:00,85.12,85.2,85.06,85.11,13915.0,75.2579,75.3286,75.2049,75.2491,13915.0
2018-08-28 09:55:00,85.11,85.11,84.75,84.83,32380.0,75.2491,75.2491,74.9308,75.0015,32380.0
2018-08-28 10:00:00,84.84,84.91,84.81,84.91,20834.0,75.0104,75.0722,74.9838,75.0722,20834.0
2018-08-28 10:05:00,84.9,84.97,84.8,84.84,26696.0,75.0634,75.1253,74.975,75.0104,26696.0
2018-08-28 10:10:00,84.82,84.88,84.76,84.8,18726.0,74.9927,75.0457,74.9396,74.975,18726.0
2018-08-28 10:15:00,84.77,84.81,84.72,84.81,22341.0,74.9485,74.9838,74.9043,74.9838,22341.0
2018-08-28 10:20:00,84.82,84.86,84.75,84.81,13913.0,74.9927,75.028,74.9308,74.9838,13913.0
2018-08-28 10:25:00,84.83,84.93,84.83,84.85,10705.0,75.0015,75.0899,75.0015,75.0192,10705.0
2018-08-28 10:30:00,84.84,84.87,84.76,84.82,10172.0,75.0104,75.0369,74.9396,74.9927,10172.0
2018-08-28 10:35:00,84.81,84.87,84.81,84.86,14482.0,74.9838,75.0369,74.9838,75.028,14482.0
2018-08-28 10:40:00,84.85,84.97,84.84,84.9,16442.0,75.0192,75.1253,75.0104,75.0634,16442.0
2018-08-28 10:45:00,84.9,84.94,84.83,84.94,21334.0,75.0634,75.0988,75.0015,75.0988,21334.0
2018-08-28 10:50:00,84.94,85.01,84.92,85.01,18105.0,75.0988,75.1607,75.0811,75.1607,18105.0
2018-08-28 10:55:00,85.0,85.08,84.94,84.94,20332.0,75.1518,75.2226,75.0988,75.0988,20332.0
2018-08-28 11:00:00,84.94,84.94,84.81,84.84,14346.0,75.0988,75.0988,74.9838,75.0104,14346.0
2018-08-28 11:05:00,84.85,84.95,84.85,84.93,12249.0,75.0192,75.1076,75.0192,75.0899,12249.0
2018-08-28 11:10:00,84.91,84.98,84.9,84.92,8206.0,75.0722,75.1341,75.0634,75.0811,8206.0
2018-08-28 11:15:00,84.92,84.98,84.91,84.98,11159.0,75.0811,75.1341,75.0722,75.1341,11159.0
2018-08-28 11:20:00,84.98,85.04,84.91,85.0,14064.0,75.1341,75.1872,75.0722,75.1518,14064.0
2018-08-28 11:25:00,85.01,85.16,85.01,85.16,13579.0,75.1607,75.2933,75.1607,75.2933,13579.0
2018-08-28 11:30:00,85.16,85.16,85.02,85.02,6985.0,75.2933,75.2933,75.1695,75.1695,6985.0
2018-08-28 11:35:00,85.01,85.04,84.97,84.97,8962.0,75.1607,75.1872,75.1253,75.1253,8962.0
2018-08-28 11:40:00,84.97,85.04,84.97,85.03,8355.0,75.1253,75.1872,75.1253,75.1783,8355.0
2018-08-28 11:45:00,85.03,85.04,84.95,84.95,4229.0,75.1783,75.1872,75.1076,75.1076,4229.0
2018-08-28 11:50:00,84.95,84.95,84.85,84.87,9440.0,75.1076,75.1076,75.0192,75.0369,9440.0
2018-08-28 11:55:00,84.86,84.9,84.82,84.82,12373.0,75.028,75.0634,74.9927,74.9927,12373.0
2018-08-28 12:00:00,84.83,84.86,84.82,84.86,7510.0,75.0015,75.028,74.9927,75.028,7510.0
2018-08-28 12:05:00,84.86,84.87,84.81,84.85,8246.0,75.028,75.0369,74.9838,75.0192,8246.0
2018-08-28 12:10:00,84.85,84.89,84.84,84.89,6114.0,75.0192,75.0546,75.0104,75.0546,6114.0
2018-08-28 12:15:00,84.89,84.95,84.89,84.95,6010.0,75.0546,75.1076,75.0546,75.1076,6010.0
2018-08-28 12:20:00,84.96,84.96,84.91,84.93,3952.0,75.1165,75.1165,75.0722,75.0899,3952.0
2018-08-28 12:25:00,84.93,84.94,84.91,84.93,5677.0,75.0899,75.0988,75.0722,75.0899,5677.0
2018-08-28 12:30:00,84.93,85.42,84.91,85.36,78774.0,75.0899,75.5232,75.0722,75.4701,78774.0
2018-08-28 12:35:00,85.35,85.56,85.3,85.4,77015.0,75.4613,75.6469,75.4171,75.5055,77015.0
2018-08-28 12:40:00,85.4,85.41,85.18,85.19,18875.0,75.5055,75.5143,75.311,75.3198,18875.0
2018-08-28 12:45:00,85.18,85.41,85.17,85.35,18558.0,75.311,75.5143,75.3021,75.4613,18558.0
2018-08-28 12:50:00,85.36,85.37,85.33,85.37,6891.0,75.4701,75.479,75.4436,75.479,6891.0
2018-08-28 12:55:00,85.36,85.39,85.2,85.24,5072.0,75.4701,75.4966,75.3286,75.364,5072.0
2018-08-28 13:00:00,85.24,85.24,85.17,85.2,8700.0,75.364,75.364,75.3021,75.3286,8700.0
2018-08-28 13:05:00,85.19,85.2,85.06,85.1,7517.0,75.3198,75.3286,75.2049,75.2402,7517.0
2018-08-28 13:10:00,85.1,85.11,85.06,85.11,8057.0,75.2402,75.2491,75.2049,75.2491,8057.0
2018-08-28 13:15:00,85.11,85.17,85.1,85.13,7718.0,75.2491,75.3021,75.2402,75.2668,7718.0
2018-08-28 13:20:00,85.11,85.13,85.01,85.01,6997.0,75.2491,75.2668,75.1607,75.1607,6997.0
2018-08-28 13:25:00,85.04,85.07,84.98,84.99,7081.0,75.1872,75.2137,75.1341,75.143,7081.0
2018-08-28 13:30:00,85.0,85.0,84.94,84.97,9371.0,75.1518,75.1518,75.0988,75.1253,9371.0
2018-08-28 13:35:00,84.97,85.06,84.97,85.03,12967.0,75.1253,75.2049,75.1253,75.1783,12967.0
2018-08-28 13:40:00,85.03,85.07,85.02,85.07,4461.0,75.1783,75.2137,75.1695,75.2137,4461.0
2018-08-28 13:45:00,85.08,85.1,85.04,85.04,6382.0,75.2226,75.2402,75.1872,75.1872,6382.0
2018-08-28 13:50:00,85.07,85.1,85.07,85.08,6118.0,75.2137,75.2402,75.2137,75.2226,6118.0
2018-08-28 13:55:00,85.08,85.09,85.05,85.06,5865.0,75.2226,75.2314,75.196,75.2049,5865.0
2018-08-28 14:00:00,85.04,85.08,85.04,85.07,6832.0,75.1872,75.2226,75.1872,75.2137,6832.0
2018-08-28 14:05:00,85.07,85.08,85.05,85.07,5598.0,75.2137,75.2226,75.196,75.2137,5598.0
2018-08-28 14:10:00,85.07,85.14,85.06,85.13,9382.0,75.2137,75.2756,75.2049,75.2668,9382.0
2018-08-28 14:15:00,85.14,85.18,85.13,85.13,6692.0,75.2756,75.311,75.2668,75.2668,6692.0
2018-08-28 14:20:00,85.15,85.24,85.15,85.22,9453.0,75.2844,75.364,75.2844,75.3463,9453.0
2018-08-28 14:25:00,85.22,85.26,85.22,85.24,5224.0,75.3463,75.3817,75.3463,75.364,5224.0
2018-08-28 14:30:00,85.24,85.29,85.24,85.27,8995.0,75.364,75.4082,75.364,75.3905,8995.0
2018-08-28 14:35:00,85.25,85.27,85.22,85.23,9778.0,75.3729,75.3905,75.3463,75.3552,9778.0
2018-08-28 14:40:00,85.23,85.41,85.22,85.39,19281.0,75.3552,75.5143,75.3463,75.4966,19281.0
2018-08-28 14:45:00,85.39,85.41,85.37,85.38,5695.0,75.4966,75.5143,75.479,75.4878,5695.0
2018-08-28 14:50:00,85.37,85.37,85.33,85.36,5994.0,75.479,75.479,75.4436,75.4701,5994.0
2018-08-28 14:55:00,85.36,85.37,85.32,85.37,10785.0,75.4701,75.479,75.4347,75.479,10785.0
2018-08-28 15:00:00,85.37,85.4,85.35,85.39,11000.0,75.479,75.5055,75.4613,75.4966,11000.0
2018-08-28 15:05:00,85.39,85.4,85.36,85.4,9896.0,75.4966,75.5055,75.4701,75.5055,9896.0
2018-08-28 15:10:00,85.4,85.43,85.38,85.43,13178.0,75.5055,75.532,75.4878,75.532,13178.0
2018-08-28 15:15:00,85.45,85.45,85.37,85.37,13262.0,75.5497,75.5497,75.479,75.479,13262.0
2018-08-28 15:20:00,85.36,85.36,85.32,85.32,12998.0,75.4701,75.4701,75.4347,75.4347,12998.0
2018-08-28 15:25:00,85.33,85.36,85.32,85.36,16109.0,75.4436,75.4701,75.4347,75.4701,16109.0
2018-08-28 15:30:00,85.35,85.36,85.29,85.31,16929.0,75.4613,75.4701,75.4082,75.4259,16929.0
2018-08-28 15:35:00,85.31,85.36,85.29,85.31,15642.0,75.4259,75.4701,75.4082,75.4259,15642.0
2018-08-28 15:40:00,85.31,85.32,85.27,85.32,21828.0,75.4259,75.4347,75.3905,75.4347,21828.0
2018-08-28 15:45:00,85.31,85.35,85.23,85.23,29262.0,75.4259,75.4613,75.3552,75.3552,29262.0
2018-08-28 15:50:00,85.23,85.29,85.2,85.27,41631.0,75.3552,75.4082,75.3286,75.3905,41631.0
2018-08-28 15:55:00,85.27,85.38,85.26,85.37,96539.0,75.3905,75.4878,75.3817,75.479,96539.0
2018-08-29 09:30:00,85.49,85.89,85.43,85.89,22594.0,75.585,75.9387,75.532,75.9387,22594.0
2018-08-29 09:35:00,85.86,86.16,85.86,86.16,16713.0,75.9122,76.1774,75.9122,76.1774,16713.0
2018-08-29 09:40:00,86.17,86.29,86.1,86.21,16374.0,76.1863,76.2924,76.1244,76.2216,16374.0
2018-08-29 09:45:00,86.23,86.3,86.22,86.22,18742.0,76.2393,76.3012,76.2305,76.2305,18742.0
2018-08-29 09:50:00,86.23,86.37,86.18,86.28,20965.0,76.2393,76.3631,76.1951,76.2835,20965.0
2018-08-29 09:55:00,86.27,86.49,86.26,86.49,59723.0,76.2747,76.4692,76.2658,76.4692,59723.0
2018-08-29 10:00:00,86.49,86.63,86.11,86.13,78401.0,76.4692,76.593,76.1332,76.1509,78401.0
2018-08-29 10:05:00,86.12,86.31,86.09,86.1,36934.0,76.1421,76.31,76.1155,76.1244,36934.0
2018-08-29 10:10:00,86.1,86.19,85.99,86.12,27994.0,76.1244,76.2039,76.0271,76.1421,27994.0
2018-08-29 10:15:00,86.12,86.27,86.09,86.23,31290.0,76.1421,76.2747,76.1155,76.2393,31290.0
2018-08-29 10:20:00,86.23,86.36,86.22,86.29,33053.0,76.2393,76.3543,76.2305,76.2924,33053.0
2018-08-29 10:25:00,86.28,86.38,86.17,86.33,20027.0,76.2835,76.3719,76.1863,76.3277,20027.0
2018-08-29 10:30:00,86.34,86.34,86.16,86.18,13042.0,76.3366,76.3366,76.1774,76.1951,13042.0
2018-08-29 10:35:00,86.18,86.38,86.18,86.29,20243.0,76.1951,76.3719,76.1951,76.2924,20243.0
2018-08-29 10:40:00,86.29,86.29,86.17,86.22,17584.0,76.2924,76.2924,76.1863,76.2305,17584.0
2018-08-29 10:45:00,86.23,86.28,86.23,86.28,15485.0,76.2393,76.2835,76.2393,76.2835,15485.0
2018-08-29 10:50:00,86.29,86.33,86.24,86.33,18439.0,76.2924,76.3277,76.2482,76.3277,18439.0
2018-08-29 10:55:00,86.31,86.31,86.2,86.27,12246.0,76.31,76.31,76.2128,76.2747,12246.0
2018-08-29 11:00:00,86.27,86.31,86.22,86.22,13405.0,76.2747,76.31,76.2305,76.2305,13405.0
2018-08-29 11:05:00,86.23,86.31,86.23,86.3,11971.0,76.2393,76.31,76.2393,76.3012,11971.0
2018-08-29 11:10:00,86.3,86.32,86.28,86.3,11879.0,76.3012,76.3189,76.2835,76.3012,11879.0
2018-08-29 11:15:00,86.28,86.28,86.2,86.21,11814.0,76.2835,76.2835,76.2128,76.2216,11814.0
2018-08-29 11:20:00,86.2,86.26,86.17,86.19,9035.0,76.2128,76.2658,76.1863,76.2039,9035.0
2018-08-29 11:25:00,86.18,86.2,86.13,86.2,10394.0,76.1951,76.2128,76.1509,76.2128,10394.0
2018-08-29 11:30:00,86.2,86.25,86.08,86.09,10257.0,76.2128,76.257,76.1067,76.1155,10257.0
2018-08-29 11:35:00,86.1,86.14,86.06,86.1,9916.0,76.1244,76.1597,76.089,76.1244,9916.0
2018-08-29 11:40:00,86.08,86.09,86.03,86.03,6128.0,76.1067,76.1155,76.0625,76.0625,6128.0
2018-08-29 11:45:00,86.03,86.07,86.02,86.06,5324.0,76.0625,76.0979,76.0536,76.089,5324.0
2018-08-29 11:50:00,86.07,86.16,86.05,86.1,14499.0,76.0979,76.1774,76.0802,76.1244,14499.0
2018-08-29 11:55:00,86.09,86.14,86.09,86.13,7606.0,76.1155,76.1597,76.1155,76.1509,7606.0
2018-08-29 12:00:00,86.13,86.13,86.02,86.03,7912.0,76.1509,76.1509,76.0536,76.0625,7912.0
2018-08-29 12:05:00,86.02,86.16,86.01,86.15,10054.0,76.0536,76.1774,76.0448,76.1686,10054.0
2018-08-29 12:10:00,86.16,86.19,86.16,86.18,4200.0,76.1774,76.2039,76.1774,76.1951,4200.0
2018-08-29 12:15:00,86.17,86.18,86.14,86.15,7305.0,76.1863,76.1951,76.1597,76.1686,7305.0
2018-08-29 12:20:00,86.15,86.18,86.13,86.14,8548.0,76.1686,76.1951,76.1509,76.1597,8548.0
2018-08-29 12:25:00,86.14,86.16,86.1,86.15,5689.0,76.1597,76.1774,76.1244,76.1686,5689.0
2018-08-29 12:30:00,86.14,86.17,86.11,86.15,8247.0,76.1597,76.1863,76.1332,76.1686,8247.0
2018-08-29 12:35:00,86.15,86.17,86.13,86.15,5228.0,76.1686,76.1863,76.1509,76.1686,5228.0
2018-08-29 12:40:00,86.13,86.13,86.06,86.07,7617.0,76.1509,76.1509,76.089,76.0979,7617.0
2018-08-29 12:45:00,86.07,86.11,86.06,86.09,9373.0,76.0979,76.1332,76.089,76.1155,9373.0
2018-08-29 12:50:00,86.09,86.16,86.09,86.12,8343.0,76.1155,76.1774,76.1155,76.1421,8343.0
2018-08-29 12:55:00,86.14,86.15,86.09,86.11,7353.0,76.1597,76.1686,76.1155,76.1332,7353.0
2018-08-29 13:00:00,86.12,86.12,86.07,86.1,6560.0,76.1421,76.1421,76.0979,76.1244,6560.0
2018-08-29 13:05:00,86.11,86.12,86.09,86.09,5148.0,76.1332,76.1421,76.1155,76.1155,5148.0
2018-08-29 13:10:00,86.1,86.12,86.1,86.11,5179.0,76.1244,76.1421,76.1244,76.1332,5179.0
2018-08-29 13:15:00,86.11,86.12,86.08,86.12,8138.0,76.1332,76.1421,76.1067,76.1421,8138.0
2018-08-29 13:20:00,86.12,86.12,86.04,86.05,6137.0,76.1421,76.1421,76.0713,76.0802,6137.0
2018-08-29 13:25:00,86.06,86.07,86.04,86.04,5013.0,76.089,76.0979,76.0713,76.0713,5013.0
2018-08-29 13:30:00,86.04,86.05,86.02,86.02,8524.0,76.0713,76.0802,76.0536,76.0536,8524.0
2018-08-29 13:35:00,86.03,86.04,86.01,86.01,6065.0,76.0625,76.0713,76.0448,76.0448,6065.0
2018-08-29 13:40:00,86.01,86.01,85.95,85.96,9833.0,76.0448,76.0448,75.9918,76.0006,9833.0
2018-08-29 13:45:00,85.95,85.98,85.95,85.98,4195.0,75.9918,76.0183,75.9918,76.0183,4195.0
2018-08-29 13:50:00,85.97,85.97,85.92,85.93,8253.0,76.0094,76.0094,75.9652,75.9741,8253.0
2018-08-29 13:55:00,85.93,85.93,85.87,85.87,11216.0,75.9741,75.9741,75.921,75.921,11216.0
2018-08-29 14:00:00,85.87,85.96,85.87,85.94,12229.0,75.921,76.0006,75.921,75.9829,12229.0
2018-08-29 14:05:00,85.94,85.96,85.93,85.94,3705.0,75.9829,76.0006,75.9741,75.9829,3705.0
2018-08-29 14:10:00,85.95,85.96,85.92,85.94,7442.0,75.9918,76.0006,75.9652,75.9829,7442.0
2018-08-29 14:15:00,85.94,86.04,85.94,86.0,10045.0,75.9829,76.0713,75.9829,76.036,10045.0
2018-08-29 14:20:00,86.0,86.0,85.95,85.95,6305.0,76.036,76.036,75.9918,75.9918,6305.0
2018-08-29 14:25:00,85.97,86.0,85.97,85.97,8072.0,76.0094,76.036,76.0094,76.0094,8072.0
2018-08-29 14:30:00,85.97,85.99,85.96,85.96,11170.0,76.0094,76.0271,76.0006,76.0006,11170.0
2018-08-29 14:35:00,85.96,85.99,85.96,85.98,7543.0,76.0006,76.0271,76.0006,76.0183,7543.0
2018-08-29 14:40:00,85.98,85.98,85.92,85.92,14916.0,76.0183,76.0183,75.9652,75.9652,14916.0
2018-08-29 14:45:00,85.92,85.93,85.87,85.92,13533.0,75.9652,75.9741,75.921,75.9652,13533.0
2018-08-29 14:50:00,85.91,85.93,85.91,85.91,6711.0,75.9564,75.9741,75.9564,75.9564,6711.0
2018-08-29 14:55:00,85.9,85.9,85.86,85.89,5855.0,75.9475,75.9475,75.9122,75.9387,5855.0
2018-08-29 15:00:00,85.9,85.95,85.9,85.95,7786.0,75.9475,75.9918,75.9475,75.9918,7786.0
2018-08-29 15:05:00,85.95,85.97,85.93,85.97,9242.0,75.9918,76.0094,75.9741,76.0094,9242.0
2018-08-29 15:10:00,85.96,86.02,85.96,86.01,8388.0,76.0006,76.0536,76.0006,76.0448,8388.0
2018-08-29 15:15:00,86.01,86.03,85.99,86.0,13078.0,76.0448,76.0625,76.0271,76.036,13078.0
2018-08-29 15:20:00,86.0,86.06,86.0,86.03,24685.0,76.036,76.089,76.036,76.0625,24685.0
2018-08-29 15:25:00,86.03,86.09,86.02,86.09,10932.0,76.0625,76.1155,76.0536,76.1155,10932.0
2018-08-29 15:30:00,86.08,86.1,86.06,86.06,17164.0,76.1067,76.1244,76.089,76.089,17164.0
2018-08-29 15:35:00,86.06,86.09,86.06,86.09,12906.0,76.089,76.1155,76.089,76.1155,12906.0
2018-08-29 15:40:00,86.09,86.1,86.05,86.06,15523.0,76.1155,76.1244,76.0802,76.089,15523.0
2018-08-29 15:45:00,86.07,86.13,86.05,86.08,24205.0,76.0979,76.1509,76.0802,76.1067,24205.0
2018-08-29 15:50:00,86.08,86.09,85.96,86.0,40814.0,76.1067,76.1155,76.0006,76.036,40814.0
2018-08-29 15:55:00,85.99,86.02,85.97,86.0,74916.0,76.0271,76.0536,76.0094,76.036,74916.0
2018-08-30 09:30:00,85.88,85.92,85.75,85.92,12157.0,75.9299,75.9652,75.8149,75.9652,12157.0
2018-08-30 09:35:00,85.92,86.03,85.85,85.85,10131.0,75.9652,76.0625,75.9033,75.9033,10131.0
2018-08-30 09:40:00,85.81,85.81,85.73,85.79,4475.0,75.868,75.868,75.7972,75.8503,4475.0
2018-08-30 09:45:00,85.79,85.89,85.76,85.83,8754.0,75.8503,75.9387,75.8238,75.8857,8754.0
2018-08-30 09:50:00,85.84,85.85,85.73,85.73,9015.0,75.8945,75.9033,75.7972,75.7972,9015.0
2018-08-30 09:55:00,85.73,85.79,85.72,85.78,11797.0,75.7972,75.8503,75.7884,75.8414,11797.0
2018-08-30 10:00:00,85.77,85.94,85.77,85.87,14547.0,75.8326,75.9829,75.8326,75.921,14547.0
2018-08-30 10:05:00,85.86,85.94,85.8,85.81,11614.0,75.9122,75.9829,75.8591,75.868,11614.0
2018-08-30 10:10:00,85.81,85.92,85.78,85.9,13412.0,75.868,75.9652,75.8414,75.9475,13412.0
2018-08-30 10:15:00,85.88,85.92,85.85,85.87,10915.0,75.9299,75.9652,75.9033,75.921,10915.0
2018-08-30 10:20:00,85.88,85.9,85.77,85.83,13000.0,75.9299,75.9475,75.8326,75.8857,13000.0
2018-08-30 10:25:00,85.84,85.9,85.8,85.8,9109.0,75.8945,75.9475,75.8591,75.8591,9109.0
2018-08-30 10:30:00,85.83,85.92,85.81,85.91,9962.0,75.8857,75.9652,75.868,75.9564,9962.0
2018-08-30 10:35:00,85.91,85.94,85.86,85.89,8432.0,75.9564,75.9829,75.9122,75.9387,8432.0
2018-08-30 10:40:00,85.9,85.95,85.9,85.92,7398.0,75.9475,75.9918,75.9475,75.9652,7398.0
2018-08-30 10:45:00,85.92,85.97,85.89,85.95,8700.0,75.9652,76.0094,75.9387,75.9918,8700.0
2018-08-30 10:50:00,85.95,85.95,85.87,85.88,7100.0,75.9918,75.9918,75.921,75.9299,7100.0
2018-08-30 10:55:00,85.88,85.91,85.82,85.84,10119.0,75.9299,75.9564,75.8768,75.8945,10119.0
2018-08-30 11:00:00,85.85,85.97,85.85,85.96,8318.0,75.9033,76.0094,75.9033,76.0006,8318.0
2018-08-30 11:05:00,85.96,85.98,85.89,85.94,6349.0,76.0006,76.0183,75.9387,75.9829,6349.0
2018-08-30 11:10:00,85.94,85.95,85.92,85.94,6700.0,75.9829,75.9918,75.9652,75.9829,6700.0
2018-08-30 11:15:00,85.95,86.0,85.91,85.93,6547.0,75.9918,76.036,75.9564,75.9741,6547.0
2018-08-30 11:20:00,85.93,85.95,85.89,85.91,7800.0,75.9741,75.9918,75.9387,75.9564,7800.0
2018-08-30 11:25:00,85.92,85.93,85.79,85.8,10732.0,75.9652,75.9741,75.8503,75.8591,10732.0
2018-08-30 11:30:00,85.79,85.81,85.73,85.73,12891.0,75.8503,75.868,75.7972,75.7972,12891.0
2018-08-30 11:35:00,85.75,85.77,85.71,85.71,6928.0,75.8149,75.8326,75.7796,75.7796,6928.0
2018-08-30 11:40:00,85.71,85.77,85.7,85.75,7883.0,75.7796,75.8326,75.7707,75.8149,7883.0
2018-08-30 11:45:00,85.72,85.77,85.66,85.67,8100.0,75.7884,75.8326,75.7354,75.7442,8100.0
2018-08-30 11:50:00,85.67,85.68,85.64,85.67,5508.0,75.7442,75.753,75.7177,75.7442,5508.0
2018-08-30 11:55:00,85.66,85.66,85.61,85.64,5713.0,75.7354,75.7354,75.6911,75.7177,5713.0
2018-08-30 12:00:00,85.64,85.65,85.56,85.59,6617.0,75.7177,75.7265,75.6469,75.6735,6617.0
2018-08-30 12:05:00,85.59,85.59,85.52,85.52,4499.0,75.6735,75.6735,75.6116,75.6116,4499.0
2018-08-30 12:10:00,85.52,85.55,85.52,85.54,7201.0,75.6116,75.6381,75.6116,75.6293,7201.0
2018-08-30 12:15:00,85.52,85.6,85.52,85.59,6061.0,75.6116,75.6823,75.6116,75.6735,6061.0
2018-08-30 12:20:00,85.59,85.6,85.58,85.58,3357.0,75.6735,75.6823,75.6646,75.6646,3357.0
2018-08-30 12:25:00,85.58,85.61,85.56,85.57,5600.0,75.6646,75.6911,75.6469,75.6558,5600.0
2018-08-30 12:30:00,85.57,85.58,85.53,85.55,4327.0,75.6558,75.6646,75.6204,75.6381,4327.0
2018-08-30 12:35:00,85.56,85.62,85.55,85.59,6384.0,75.6469,75.7,75.6381,75.6735,6384.0
2018-08-30 12:40:00,85.6,85.63,85.58,85.58,11871.0,75.6823,75.7088,75.6646,75.6646,11871.0
2018-08-30 12:45:00,85.58,85.59,85.57,85.59,3200.0,75.6646,75.6735,75.6558,75.6735,3200.0
2018-08-30 12:50:00,85.6,85.65,85.59,85.64,15200.0,75.6823,75.7265,75.6735,75.7177,15200.0
2018-08-30 12:55:00,85.64,85.66,85.63,85.64,3366.0,75.7177,75.7354,75.7088,75.7177,3366.0
2018-08-30 13:00:00,85.65,85.65,85.62,85.65,4816.0,75.7265,75.7265,75.7,75.7265,4816.0
2018-08-30 13:05:00,85.65,85.69,85.63,85.69,7854.0,75.7265,75.7619,75.7088,75.7619,7854.0
2018-08-30 13:10:00,85.69,85.7,85.67,85.68,3302.0,75.7619,75.7707,75.7442,75.753,3302.0
2018-08-30 13:15:00,85.68,85.7,85.68,85.68,3400.0,75.753,75.7707,75.753,75.753,3400.0
2018-08-30 13:20:00,85.68,85.68,85.64,85.64,5119.0,75.753,75.753,75.7177,75.7177,5119.0
2018-08-30 13:25:00,85.65,85.66,85.62,85.66,5004.0,75.7265,75.7354,75.7,75.7354,5004.0
2018-08-30 13:30:00,85.66,85.69,85.65,85.68,9542.0,75.7354,75.7619,75.7265,75.753,9542.0
2018-08-30 13:35:00,85.68,85.68,85.65,85.66,4638.0,75.753,75.753,75.7265,75.7354,4638.0
2018-08-30 13:40:00,85.66,85.66,85.63,85.65,3500.0,75.7354,75.7354,75.7088,75.7265,3500.0
2018-08-30 13:45:00,85.65,85.71,85.65,85.71,8500.0,75.7265,75.7796,75.7265,75.7796,8500.0
2018-08-30 13:50:00,85.72,85.75,85.71,85.72,8403.0,75.7884,75.8149,75.7796,75.7884,8403.0
2018-08-30 13:55:00,85.73,85.76,85.73,85.74,5849.0,75.7972,75.8238,75.7972,75.8061,5849.0
2018-08-30 14:00:00,85.74,85.77,85.74,85.75,11666.0,75.8061,75.8326,75.8061,75.8149,11666.0
2018-08-30 14:05:00,85.75,85.75,85.66,85.66,7915.0,75.8149,75.8149,75.7354,75.7354,7915.0
2018-08-30 14:10:00,85.67,85.69,85.66,85.68,8207.0,75.7442,75.7619,75.7354,75.753,8207.0
2018-08-30 14:15:00,85.69,85.75,85.54,85.54,27476.0,75.7619,75.8149,75.6293,75.6293,27476.0
2018-08-30 14:20:00,85.55,85.59,85.49,85.55,31494.0,75.6381,75.6735,75.585,75.6381,31494.0
2018-08-30 14:25:00,85.55,85.6,85.54,85.55,19799.0,75.6381,75.6823,75.6293,75.6381,19799.0
2018-08-30 14:30:00,85.55,85.6,85.54,85.6,24382.0,75.6381,75.6823,75.6293,75.6823,24382.0
2018-08-30 14:35:00,85.59,85.61,85.56,85.59,14550.0,75.6735,75.6911,75.6469,75.6735,14550.0
2018-08-30 14:40:00,85.59,85.6,85.55,85.58,15000.0,75.6735,75.6823,75.6381,75.6646,15000.0
2018-08-30 14:45:00,85.58,85.61,85.57,85.59,7915.0,75.6646,75.6911,75.6558,75.6735,7915.0
2018-08-30 14:50:00,85.59,85.59,85.49,85.5,19910.0,75.6735,75.6735,75.585,75.5939,19910.0
2018-08-30 14:55:00,85.49,85.51,85.47,85.49,14429.0,75.585,75.6027,75.5674,75.585,14429.0
2018-08-30 15:00:00,85.48,85.48,85.38,85.47,12254.0,75.5762,75.5762,75.4878,75.5674,12254.0
2018-08-30 15:05:00,85.47,85.49,85.44,85.46,9954.0,75.5674,75.585,75.5408,75.5585,9954.0
2018-08-30 15:10:00,85.46,85.53,85.46,85.48,9698.0,75.5585,75.6204,75.5585,75.5762,9698.0
2018-08-30 15:15:00,85.45,85.52,85.45,85.51,8595.0,75.5497,75.6116,75.5497,75.6027,8595.0
2018-08-30 15:20:00,85.52,85.58,85.5,85.55,14745.0,75.6116,75.6646,75.5939,75.6381,14745.0
2018-08-30 15:25:00,85.54,85.57,85.54,85.56,15322.0,75.6293,75.6558,75.6293,75.6469,15322.0
2018-08-30 15:30:00,85.57,85.59,85.55,85.56,17382.0,75.6558,75.6735,75.6381,75.6469,17382.0
2018-08-30 15:35:00,85.57,85.62,85.55,85.62,20156.0,75.6558,75.7,75.6381,75.7,20156.0
2018-08-30 15:40:00,85.62,85.63,85.57,85.6,12278.0,75.7,75.7088,75.6558,75.6823,12278.0
2018-08-30 15:45:00,85.61,85.68,85.6,85.63,23953.0,75.6911,75.753,75.6823,75.7088,23953.0
2018-08-30 15:50:00,85.62,85.68,85.6,85.67,26124.0,75.7,75.753,75.6823,75.7442,26124.0
2018-08-30 15:55:00,85.67,85.77,85.67,85.7,107362.0,75.7442,75.8326,75.7442,75.7707,107362.0
2018-08-31 09:30:00,85.7,86.41,85.67,86.06,52059.0,75.7707,76.3985,75.7442,76.089,52059.0
2018-08-31 09:35:00,86.13,86.76,86.07,86.72,45482.0,76.1509,76.7079,76.0979,76.6725,45482.0
2018-08-31 09:40:00,86.72,86.86,86.6,86.82,20435.0,76.6725,76.7963,76.5664,76.761,20435.0
2018-08-31 09:45:00,86.84,86.88,86.58,86.58,28652.0,76.7786,76.814,76.5488,76.5488,28652.0
2018-08-31 09:50:00,86.59,86.62,86.39,86.39,10777.0,76.5576,76.5841,76.3808,76.3808,10777.0
2018-08-31 09:55:00,86.41,86.56,86.4,86.56,12338.0,76.3985,76.5311,76.3896,76.5311,12338.0
2018-08-31 10:00:00,86.57,86.64,86.49,86.64,19000.0,76.5399,76.6018,76.4692,76.6018,19000.0
2018-08-31 10:05:00,86.65,86.81,86.63,86.79,20679.0,76.6107,76.7521,76.593,76.7344,20679.0
2018-08-31 10:10:00,86.81,86.86,86.7,86.75,19732.0,76.7521,76.7963,76.6549,76.6991,19732.0
2018-08-31 10:15:00,86.76,86.8,86.68,86.7,12219.0,76.7079,76.7433,76.6372,76.6549,12219.0
2018-08-31 10:20:00,86.71,86.74,86.53,86.58,18620.0,76.6637,76.6902,76.5046,76.5488,18620.0
2018-08-31 10:25:00,86.58,86.61,86.54,86.57,14122.0,76.5488,76.5753,76.5134,76.5399,14122.0
2018-08-31 10:30:00,86.58,86.62,86.54,86.57,17132.0,76.5488,76.5841,76.5134,76.5399,17132.0
2018-08-31 10:35:00,86.58,86.64,86.58,86.61,9932.0,76.5488,76.6018,76.5488,76.5753,9932.0
2018-08-31 10:40:00,86.61,86.61,86.52,86.56,12327.0,76.5753,76.5753,76.4957,76.5311,12327.0
2018-08-31 10:45:00,86.56,86.57,86.49,86.54,9173.0,76.5311,76.5399,76.4692,76.5134,9173.0
2018-08-31 10:50:00,86.54,86.56,86.51,86.56,11056.0,76.5134,76.5311,76.4869,76.5311,11056.0
2018-08-31 10:55:00,86.57,86.63,86.56,86.63,9799.0,76.5399,76.593,76.5311,76.593,9799.0
2018-08-31 11:00:00,86.63,86.67,86.63,86.67,11543.0,76.593,76.6283,76.593,76.6283,11543.0
2018-08-31 11:05:00,86.66,86.78,86.6,86.78,15189.0,76.6195,76.7256,76.5664,76.7256,15189.0
2018-08-31 11:10:00,86.77,86.84,86.76,86.84,7876.0,76.7167,76.7786,76.7079,76.7786,7876.0
2018-08-31 11:15:00,86.84,86.87,86.73,86.73,18898.0,76.7786,76.8052,76.6814,76.6814,18898.0
2018-08-31 11:20:00,86.72,86.78,86.67,86.69,13388.0,76.6725,76.7256,76.6283,76.646,13388.0
2018-08-31 11:25:00,86.69,86.71,86.64,86.71,11560.0,76.646,76.6637,76.6018,76.6637,11560.0
2018-08-31 11:30:00,86.71,86.73,86.59,86.59,7836.0,76.6637,76.6814,76.5576,76.5576,7836.0
2018-08-31 11:35:00,86.57,86.58,86.52,86.52,6299.0,76.5399,76.5488,76.4957,76.4957,6299.0
2018-08-31 11:40:00,86.53,86.56,86.37,86.4,16095.0,76.5046,76.5311,76.3631,76.3896,16095.0
2018-08-31 11:45:00,86.39,86.39,86.27,86.31,13789.0,76.3808,76.3808,76.2747,76.31,13789.0
2018-08-31 11:50:00,86.31,86.39,86.25,86.33,25215.0,76.31,76.3808,76.257,76.3277,25215.0
2018-08-31 11:55:00,86.33,86.38,86.3,86.33,12631.0,76.3277,76.3719,76.3012,76.3277,12631.0
2018-08-31 12:00:00,86.31,86.34,86.29,86.32,15003.0,76.31,76.3366,76.2924,76.3189,15003.0
2018-08-31 12:05:00,86.32,86.33,86.29,86.29,15099.0,76.3189,76.3277,76.2924,76.2924,15099.0
2018-08-31 12:10:00,86.31,86.36,86.3,86.35,7453.0,76.31,76.3543,76.3012,76.3454,7453.0
2018-08-31 12:15:00,86.34,86.39,86.33,86.39,11900.0,76.3366,76.3808,76.3277,76.3808,11900.0
2018-08-31 12:20:00,86.38,86.42,86.37,86.41,19990.0,76.3719,76.4073,76.3631,76.3985,19990.0
2018-08-31 12:25:00,86.42,86.44,86.39,86.44,8444.0,76.4073,76.425,76.3808,76.425,8444.0
2018-08-31 12:30:00,86.43,86.43,86.29,86.31,15334.0,76.4161,76.4161,76.2924,76.31,15334.0
2018-08-31 12:35:00,86.31,86.33,86.29,86.32,11182.0,76.31,76.3277,76.2924,76.3189,11182.0
2018-08-31 12:40:00,86.31,86.39,86.31,86.36,9004.0,76.31,76.3808,76.31,76.3543,9004.0
2018-08-31 12:45:00,86.35,86.38,86.34,86.38,14733.0,76.3454,76.3719,76.3366,76.3719,14733.0
2018-08-31 12:50:00,86.36,86.4,86.35,86.39,8384.0,76.3543,76.3896,76.3454,76.3808,8384.0
2018-08-31 12:55:00,86.38,86.52,86.37,86.49,56806.0,76.3719,76.4957,76.3631,76.4692,56806.0
2018-08-31 13:00:00,86.49,86.5,86.39,86.42,24417.0,76.4692,76.478,76.3808,76.4073,24417.0
2018-08-31 13:05:00,86.42,86.42,86.36,86.4,12789.0,76.4073,76.4073,76.3543,76.3896,12789.0
2018-08-31 13:10:00,86.4,86.53,86.4,86.52,25510.0,76.3896,76.5046,76.3896,76.4957,25510.0
2018-08-31 13:15:00,86.51,86.51,86.47,86.48,4410.0,76.4869,76.4869,76.4515,76.4603,4410.0
2018-08-31 13:20:00,86.49,86.5,86.47,86.49,9639.0,76.4692,76.478,76.4515,76.4692,9639.0
2018-08-31 13:25:00,86.48,86.49,86.45,86.47,8489.0,76.4603,76.4692,76.4338,76.4515,8489.0
2018-08-31 13:30:00,86.47,86.49,86.44,86.49,12292.0,76.4515,76.4692,76.425,76.4692,12292.0
2018-08-31 13:35:00,86.5,86.51,86.45,86.46,10000.0,76.478,76.4869,76.4338,76.4427,10000.0
2018-08-31 13:40:00,86.45,86.49,86.44,86.49,6905.0,76.4338,76.4692,76.425,76.4692,6905.0
2018-08-31 13:45:00,86.49,86.56,86.49,86.55,10619.0,76.4692,76.5311,76.4692,76.5222,10619.0
2018-08-31 13:50:00,86.55,86.58,86.53,86.57,15117.0,76.5222,76.5488,76.5046,76.5399,15117.0
2018-08-31 13:55:00,86.57,86.57,86.52,86.55,8283.0,76.5399,76.5399,76.4957,76.5222,8283.0
2018-08-31 14:00:00,86.55,86.56,86.53,86.53,7422.0,76.5222,76.5311,76.5046,76.5046,7422.0
2018-08-31 14:05:00,86.52,86.52,86.44,86.46,11678.0,76.4957,76.4957,76.425,76.4427,11678.0
2018-08-31 14:10:00,86.46,86.51,86.46,86.51,16603.0,76.4427,76.4869,76.4427,76.4869,16603.0
2018-08-31 14:15:00,86.5,86.53,86.5,86.53,10282.0,76.478,76.5046,76.478,76.5046,10282.0
2018-08-31 14:20:00,86.53,86.56,86.5,86.51,17667.0,76.5046,76.5311,76.478,76.4869,17667.0
2018-08-31 14:25:00,86.51,86.55,86.5,86.51,11799.0,76.4869,76.5222,76.478,76.4869,11799.0
2018-08-31 14:30:00,86.51,86.52,86.47,86.47,14176.0,76.4869,76.4957,76.4515,76.4515,14176.0
2018-08-31 14:35:00,86.48,86.57,86.47,86.56,12815.0,76.4603,76.5399,76.4515,76.5311,12815.0
2018-08-31 14:40:00,86.56,86.57,86.55,86.56,8196.0,76.5311,76.5399,76.5222,76.5311,8196.0
2018-08-31 14:45:00,86.56,86.57,86.52,86.56,11788.0,76.5311,76.5399,76.4957,76.5311,11788.0
2018-08-31 14:50:00,86.56,86.64,86.56,86.63,14455.0,76.5311,76.6018,76.5311,76.593,14455.0
2018-08-31 14:55:00,86.64,86.7,86.63,86.64,19007.0,76.6018,76.6549,76.593,76.6018,19007.0
2018-08-31 15:00:00,86.64,86.68,86.62,86.66,14170.0,76.6018,76.6372,76.5841,76.6195,14170.0
2018-08-31 15:05:00,86.66,86.68,86.64,86.65,14475.0,76.6195,76.6372,76.6018,76.6107,14475.0
2018-08-31 15:10:00,86.65,86.68,86.64,86.68,15995.0,76.6107,76.6372,76.6018,76.6372,15995.0
2018-08-31 15:15:00,86.68,86.75,86.68,86.74,19319.0,76.6372,76.6991,76.6372,76.6902,19319.0
2018-08-31 15:20:00,86.75,86.79,86.65,86.67,31670.0,76.6991,76.7344,76.6107,76.6283,31670.0
2018-08-31 15:25:00,86.66,86.69,86.65,86.66,23612.0,76.6195,76.646,76.6107,76.6195,23612.0
2018-08-31 15:30:00,86.67,86.81,86.67,86.81,34319.0,76.6283,76.7521,76.6283,76.7521,34319.0
2018-08-31 15:35:00,86.81,86.81,86.77,86.79,26351.0,76.7521,76.7521,76.7167,76.7344,26351.0
2018-08-31 15:40:00,86.78,86.78,86.7,86.72,34065.0,76.7256,76.7256,76.6549,76.6725,34065.0
2018-08-31 15:45:00,86.72,86.77,86.71,86.75,41797.0,76.6725,76.7167,76.6637,76.6991,41797.0
2018-08-31 15:50:00,86.75,86.85,86.74,86.83,99226.0,76.6991,76.7875,76.6902,76.7698,99226.0
2018-08-31 15:55:00,86.83,86.96,86.82,86.88,167873.0,76.7698,76.8847,76.761,76.814,167873.0
2018-09-04 09:30:00,86.74,86.93,86.63,86.89,28088.0,76.6902,76.8582,76.593,76.8228,28088.0
2018-09-04 09:35:00,86.85,86.9,86.74,86.84,10739.0,76.7875,76.8317,76.6902,76.7786,10739.0
2018-09-04 09:40:00,86.82,86.96,86.8,86.88,9558.0,76.761,76.8847,76.7433,76.814,9558.0
2018-09-04 09:45:00,86.88,87.03,86.75,86.94,26834.0,76.814,76.9466,76.6991,76.8671,26834.0
2018-09-04 09:50:00,86.9,86.94,86.84,86.84,9024.0,76.8317,76.8671,76.7786,76.7786,9024.0
2018-09-04 09:55:00,86.84,86.93,86.82,86.88,8650.0,76.7786,76.8582,76.761,76.814,8650.0
2018-09-04 10:00:00,86.88,87.05,86.86,86.87,10935.0,76.814,76.9643,76.7963,76.8052,10935.0
2018-09-04 10:05:00,86.89,87.05,86.87,87.04,12717.0,76.8228,76.9643,76.8052,76.9555,12717.0
2018-09-04 10:10:00,87.05,87.15,87.02,87.15,6988.0,76.9643,77.0527,76.9378,77.0527,6988.0
2018-09-04 10:15:00,87.13,87.25,87.11,87.2,26710.0,77.035,77.1411,77.0174,77.0969,26710.0
2018-09-04 10:20:00,87.19,87.31,87.17,87.26,24238.0,77.0881,77.1942,77.0704,77.15,24238.0
2018-09-04 10:25:00,87.25,87.38,87.24,87.34,21218.0,77.1411,77.2561,77.1323,77.2207,21218.0
2018-09-04 10:30:00,87.34,87.41,87.29,87.41,17094.0,77.2207,77.2826,77.1765,77.2826,17094.0
2018-09-04 10:35:00,87.4,87.44,87.31,87.35,18687.0,77.2738,77.3091,77.1942,77.2295,18687.0
2018-09-04 10:40:00,87.34,87.35,87.23,87.27,17434.0,77.2207,77.2295,77.1235,77.1588,17434.0
2018-09-04 10:45:00,87.26,87.32,87.17,87.32,13186.0,77.15,77.203,77.0704,77.203,13186.0
2018-09-04 10:50:00,87.31,87.36,87.29,87.32,9525.0,77.1942,77.2384,77.1765,77.203,9525.0
2018-09-04 10:55:00,87.32,87.32,87.16,87.19,13112.0,77.203,77.203,77.0616,77.0881,13112.0
2018-09-04 11:00:00,87.17,87.18,87.11,87.11,8124.0,77.0704,77.0792,77.0174,77.0174,8124.0
2018-09-04 11:05:00,87.1,87.11,86.9,86.96,27915.0,77.0085,77.0174,76.8317,76.8847,27915.0
2018-09-04 11:10:00,86.96,86.98,86.77,86.77,48615.0,76.8847,76.9024,76.7167,76.7167,48615.0
2018-09-04 11:15:00,86.76,86.87,86.76,86.78,25497.0,76.7079,76.8052,76.7079,76.7256,25497.0
2018-09-04 11:20:00,86.78,86.85,86.68,86.8,15153.0,76.7256,76.7875,76.6372,76.7433,15153.0
2018-09-04 11:25:00,86.8,86.84,86.78,86.79,7587.0,76.7433,76.7786,76.7256,76.7344,7587.0
2018-09-04 11:30:00,86.78,86.8,86.72,86.8,14211.0,76.7256,76.7433,76.6725,76.7433,14211.0
2018-09-04 11:35:00,86.8,86.81,86.62,86.65,24356.0,76.7433,76.7521,76.5841,76.6107,24356.0
2018-09-04 11:40:00,86.65,86.66,86.53,86.53,10029.0,76.6107,76.6195,76.5046,76.5046,10029.0
2018-09-04 11:45:00,86.54,86.64,86.54,86.61,8927.0,76.5134,76.6018,76.5134,76.5753,8927.0
2018-09-04 11:50:00,86.6,86.64,86.58,86.63,13201.0,76.5664,76.6018,76.5488,76.593,13201.0
2018-09-04 11:55:00,86.64,86.7,86.62,86.69,9350.0,76.6018,76.6549,76.5841,76.646,9350.0
2018-09-04 12:00:00,86.7,86.76,86.69,86.76,9319.0,76.6549,76.7079,76.646,76.7079,9319.0
2018-09-04 12:05:00,86.75,86.75,86.68,86.68,8337.0,76.6991,76.6991,76.6372,76.6372,8337.0
2018-09-04 12:10:00,86.66,86.67,86.63,86.64,6927.0,76.6195,76.6283,76.593,76.6018,6927.0
2018-09-04 12:15:00,86.64,86.75,86.63,86.75,5968.0,76.6018,76.6991,76.593,76.6991,5968.0
2018-09-04 12:20:00,86.74,86.74,86.59,86.6,10775.0,76.6902,76.6902,76.5576,76.5664,10775.0
2018-09-04 12:25:00,86.59,86.72,86.59,86.72,9654.0,76.5576,76.6725,76.5576,76.6725,9654.0
2018-09-04 12:30:00,86.71,86.71,86.65,86.66,9198.0,76.6637,76.6637,76.6107,76.6195,9198.0
2018-09-04 12:35:00,86.66,86.67,86.62,86.63,11581.0,76.6195,76.6283,76.5841,76.593,11581.0
2018-09-04 12:40:00,86.63,86.71,86.63,86.69,6553.0,76.593,76.6637,76.593,76.646,6553.0
2018-09-04 12:45:00,86.68,86.77,86.67,86.76,7579.0,76.6372,76.7167,76.6283,76.7079,7579.0
2018-09-04 12:50:00,86.76,86.84,86.76,86.84,6321.0,76.7079,76.7786,76.7079,76.7786,6321.0
2018-09-04 12:55:00,86.83,86.89,86.83,86.89,5300.0,76.7698,76.8228,76.7698,76.8228,5300.0
2018-09-04 13:00:00,86.88,86.93,86.84,86.92,12164.0,76.814,76.8582,76.7786,76.8494,12164.0
2018-09-04 13:05:00,86.92,86.93,86.91,86.92,6654.0,76.8494,76.8582,76.8405,76.8494,6654.0
2018-09-04 13:10:00,86.93,86.94,86.87,86.92,9322.0,76.8582,76.8671,76.8052,76.8494,9322.0
2018-09-04 13:15:00,86.91,86.92,86.87,86.88,10671.0,76.8405,76.8494,76.8052,76.814,10671.0
2018-09-04 13:20:00,86.89,86.89,86.83,86.84,10449.0,76.8228,76.8228,76.7698,76.7786,10449.0
2018-09-04 13:25:00,86.83,86.84,86.76,86.77,9744.0,76.7698,76.7786,76.7079,76.7167,9744.0
2018-09-04 13:30:00,86.77,86.8,86.75,86.78,12285.0,76.7167,76.7433,76.6991,76.7256,12285.0
2018-09-04 13:35:00,86.77,86.78,86.73,86.73,9911.0,76.7167,76.7256,76.6814,76.6814,9911.0
2018-09-04 13:40:00,86.73,86.79,86.7,86.74,14370.0,76.6814,76.7344,76.6549,76.6902,14370.0
2018-09-04 13:45:00,86.75,86.84,86.74,86.83,9281.0,76.6991,76.7786,76.6902,76.7698,9281.0
2018-09-04 13:50:00,86.85,86.87,86.79,86.82,7685.0,76.7875,76.8052,76.7344,76.761,7685.0
2018-09-04 13:55:00,86.82,86.83,86.76,86.76,12836.0,76.761,76.7698,76.7079,76.7079,12836.0
2018-09-04 14:00:00,86.78,86.8,86.77,86.78,5942.0,76.7256,76.7433,76.7167,76.7256,5942.0
2018-09-04 14:05:00,86.79,86.79,86.76,86.77,9593.0,76.7344,76.7344,76.7079,76.7167,9593.0
2018-09-04 14:10:00,86.76,86.78,86.75,86.75,8340.0,76.7079,76.7256,76.6991,76.6991,8340.0
2018-09-04 14:15:00,86.76,86.78,86.73,86.74,10864.0,76.7079,76.7256,76.6814,76.6902,10864.0
2018-09-04 14:20:00,86.73,86.92,86.73,86.9,13277.0,76.6814,76.8494,76.6814,76.8317,13277.0
2018-09-04 14:25:00,86.9,86.92,86.88,86.91,7314.0,76.8317,76.8494,76.814,76.8405,7314.0
2018-09-04 14:30:00,86.9,86.91,86.88,86.9,5280.0,76.8317,76.8405,76.814,76.8317,5280.0
2018-09-04 14:35:00,86.9,86.95,86.89,86.95,6144.0,76.8317,76.8759,76.8228,76.8759,6144.0
2018-09-04 14:40:00,86.94,86.99,86.93,86.99,8472.0,76.8671,76.9113,76.8582,76.9113,8472.0
2018-09-04 14:45:00,87.0,87.0,86.96,86.97,15750.0,76.9201,76.9201,76.8847,76.8936,15750.0
2018-09-04 14:50:00,86.97,86.98,86.95,86.98,7542.0,76.8936,76.9024,76.8759,76.9024,7542.0
2018-09-04 14:55:00,86.98,86.99,86.96,86.97,8665.0,76.9024,76.9113,76.8847,76.8936,8665.0
2018-09-04 15:00:00,86.97,86.97,86.94,86.95,9512.0,76.8936,76.8936,76.8671,76.8759,9512.0
2018-09-04 15:05:00,86.96,87.0,86.95,87.0,5240.0,76.8847,76.9201,76.8759,76.9201,5240.0
2018-09-04 15:10:00,87.0,87.05,87.0,87.03,12129.0,76.9201,76.9643,76.9201,76.9466,12129.0
2018-09-04 15:15:00,87.03,87.03,87.0,87.01,10037.0,76.9466,76.9466,76.9201,76.9289,10037.0
2018-09-04 15:20:00,87.01,87.09,87.01,87.06,14455.0,76.9289,76.9997,76.9289,76.9731,14455.0
2018-09-04 15:25:00,87.06,87.1,87.03,87.06,11309.0,76.9731,77.0085,76.9466,76.9731,11309.0
2018-09-04 15:30:00,87.06,87.06,87.02,87.04,19301.0,76.9731,76.9731,76.9378,76.9555,19301.0
2018-09-04 15:35:00,87.03,87.04,86.94,86.95,16362.0,76.9466,76.9555,76.8671,76.8759,16362.0
2018-09-04 15:40:00,86.95,86.95,86.89,86.91,22561.0,76.8759,76.8759,76.8228,76.8405,22561.0
2018-09-04 15:45:00,86.92,86.95,86.89,86.89,22984.0,76.8494,76.8759,76.8228,76.8228,22984.0
2018-09-04 15:50:00,86.89,86.9,86.86,86.89,30768.0,76.8228,76.8317,76.7963,76.8228,30768.0
2018-09-04 15:55:00,86.89,87.02,86.88,87.02,65750.0,76.8228,76.9378,76.814,76.9378,65750.0
2018-09-05 09:30:00,86.83,87.44,86.8,87.27,43027.0,76.7698,77.3091,76.7433,77.1588,43027.0
2018-09-05 09:35:00,87.26,87.56,87.26,87.52,40867.0,77.15,77.4152,77.15,77.3799,40867.0
2018-09-05 09:40:00,87.57,87.58,87.35,87.36,23828.0,77.4241,77.4329,77.2295,77.2384,23828.0
2018-09-05 09:45:00,87.38,87.42,87.29,87.31,14768.0,77.2561,77.2914,77.1765,77.1942,14768.0
2018-09-05 09:50:00,87.34,87.4,87.22,87.32,17492.0,77.2207,77.2738,77.1146,77.203,17492.0
2018-09-05 09:55:00,87.34,87.43,87.29,87.37,25403.0,77.2207,77.3003,77.1765,77.2472,25403.0
2018-09-05 10:00:00,87.38,87.39,87.17,87.28,24106.0,77.2561,77.2649,77.0704,77.1677,24106.0
2018-09-05 10:05:00,87.28,87.37,87.23,87.36,28125.0,77.1677,77.2472,77.1235,77.2384,28125.0
2018-09-05 10:10:00,87.36,87.51,87.36,87.42,25467.0,77.2384,77.371,77.2384,77.2914,25467.0
2018-09-05 10:15:00,87.42,87.44,87.22,87.22,23295.0,77.2914,77.3091,77.1146,77.1146,23295.0
2018-09-05 10:20:00,87.23,87.23,87.01,87.02,16559.0,77.1235,77.1235,76.9289,76.9378,16559.0
2018-09-05 10:25:00,87.02,87.12,86.99,87.01,34878.0,76.9378,77.0262,76.9113,76.9289,34878.0
2018-09-05 10:30:00,87.03,87.03,86.91,86.96,19355.0,76.9466,76.9466,76.8405,76.8847,19355.0
2018-09-05 10:35:00,86.95,87.09,86.93,87.09,44777.0,76.8759,76.9997,76.8582,76.9997,44777.0
2018-09-05 10:40:00,87.09,87.09,86.9,86.98,60042.0,76.9997,76.9997,76.8317,76.9024,60042.0
2018-09-05 10:45:00,86.98,87.16,86.98,87.07,119532.0,76.9024,77.0616,76.9024,76.982,119532.0
2018-09-05 10:50:00,87.07,87.11,86.96,87.09,28118.0,76.982,77.0174,76.8847,76.9997,28118.0
2018-09-05 10:55:00,87.1,87.18,87.06,87.11,12854.0,77.0085,77.0792,76.9731,77.0174,12854.0
2018-09-05 11:00:00,87.1,87.12,87.04,87.05,18002.0,77.0085,77.0262,76.9555,76.9643,18002.0
2018-09-05 11:05:00,87.05,87.09,86.98,86.99,16160.0,76.9643,76.9997,76.9024,76.9113,16160.0
2018-09-05 11:10:00,86.99,87.03,86.95,86.97,14116.0,76.9113,76.9466,76.8759,76.8936,14116.0
2018-09-05 11:15:00,86.96,87.04,86.96,87.04,11313.0,76.8847,76.9555,76.8847,76.9555,11313.0
2018-09-05 11:20:00,87.04,87.1,87.03,87.05,10914.0,76.9555,77.0085,76.9466,76.9643,10914.0
2018-09-05 11:25:00,87.07,87.07,86.98,87.0,13041.0,76.982,76.982,76.9024,76.9201,13041.0
2018-09-05 11:30:00,87.01,87.05,86.95,87.0,11391.0,76.9289,76.9643,76.8759,76.9201,11391.0
2018-09-05 11:35:00,87.0,87.05,86.99,87.03,8605.0,76.9201,76.9643,76.9113,76.9466,8605.0
2018-09-05 11:40:00,87.02,87.05,86.96,86.96,12358.0,76.9378,76.9643,76.8847,76.8847,12358.0
2018-09-05 11:45:00,86.97,87.03,86.97,87.02,8465.0,76.8936,76.9466,76.8936,76.9378,8465.0
2018-09-05 11:50:00,87.02,87.04,86.99,87.02,14866.0,76.9378,76.9555,76.9113,76.9378,14866.0
2018-09-05 11:55:00,87.03,87.06,87.01,87.05,10870.0,76.9466,76.9731,76.9289,76.9643,10870.0
2018-09-05 12:00:00,87.06,87.15,87.06,87.14,52331.0,76.9731,77.0527,76.9731,77.0439,52331.0
2018-09-05 12:05:00,87.16,87.36,87.14,87.32,19341.0,77.0616,77.2384,77.0439,77.203,19341.0
2018-09-05 12:10:00,87.31,87.32,87.24,87.24,12885.0,77.1942,77.203,77.1323,77.1323,12885.0
2018-09-05 12:15:00,87.26,87.32,87.25,87.32,13293.0,77.15,77.203,77.1411,77.203,13293.0
2018-09-05 12:20:00,87.32,87.41,87.31,87.41,14949.0,77.203,77.2826,77.1942,77.2826,14949.0
2018-09-05 12:25:00,87.41,87.42,87.37,87.38,14566.0,77.2826,77.2914,77.2472,77.2561,14566.0
2018-09-05 12:30:00,87.39,87.43,87.38,87.39,14219.0,77.2649,77.3003,77.2561,77.2649,14219.0
2018-09-05 12:35:00,87.39,87.46,87.39,87.42,13979.0,77.2649,77.3268,77.2649,77.2914,13979.0
2018-09-05 12:40:00,87.4,87.4,87.32,87.33,7916.0,77.2738,77.2738,77.203,77.2119,7916.0
2018-09-05 12:45:00,87.33,87.38,87.28,87.31,16986.0,77.2119,77.2561,77.1677,77.1942,16986.0
2018-09-05 12:50:00,87.32,87.33,87.28,87.29,15181.0,77.203,77.2119,77.1677,77.1765,15181.0
2018-09-05 12:55:00,87.29,87.3,87.25,87.25,15225.0,77.1765,77.1853,77.1411,77.1411,15225.0
2018-09-05 13:00:00,87.25,87.26,87.24,87.25,11911.0,77.1411,77.15,77.1323,77.1411,11911.0
2018-09-05 13:05:00,87.26,87.29,87.25,87.25,14354.0,77.15,77.1765,77.1411,77.1411,14354.0
2018-09-05 13:10:00,87.25,87.28,87.25,87.26,9895.0,77.1411,77.1677,77.1411,77.15,9895.0
2018-09-05 13:15:00,87.25,87.27,87.24,87.25,10209.0,77.1411,77.1588,77.1323,77.1411,10209.0
2018-09-05 13:20:00,87.25,87.37,87.25,87.37,13424.0,77.1411,77.2472,77.1411,77.2472,13424.0
2018-09-05 13:25:00,87.36,87.45,87.33,87.44,11408.0,77.2384,77.318,77.2119,77.3091,11408.0
2018-09-05 13:30:00,87.44,87.47,87.39,87.39,12003.0,77.3091,77.3356,77.2649,77.2649,12003.0
2018-09-05 13:35:00,87.4,87.4,87.31,87.31,32365.0,77.2738,77.2738,77.1942,77.1942,32365.0
2018-09-05 13:40:00,87.32,87.32,87.28,87.32,9268.0,77.203,77.203,77.1677,77.203,9268.0
2018-09-05 13:45:00,87.31,87.34,87.31,87.34,8617.0,77.1942,77.2207,77.1942,77.2207,8617.0
2018-09-05 13:50:00,87.34,87.34,87.31,87.32,5266.0,77.2207,77.2207,77.1942,77.203,5266.0
2018-09-05 13:55:00,87.31,87.32,87.27,87.31,14050.0,77.1942,77.203,77.1588,77.1942,14050.0
2018-09-05 14:00:00,87.31,87.35,87.28,87.28,9115.0,77.1942,77.2295,77.1677,77.1677,9115.0
2018-09-05 14:05:00,87.29,87.3,87.25,87.27,10329.0,77.1765,77.1853,77.1411,77.1588,10329.0
2018-09-05 14:10:00,87.27,87.3,87.25,87.26,10149.0,77.1588,77.1853,77.1411,77.15,10149.0
2018-09-05 14:15:00,87.27,87.3,87.25,87.29,8637.0,77.1588,77.1853,77.1411,77.1765,8637.0
2018-09-05 14:20:00,87.31,87.32,87.26,87.31,22370.0,77.1942,77.203,77.15,77.1942,22370.0
2018-09-05 14:25:00,87.31,87.31,87.22,87.24,11096.0,77.1942,77.1942,77.1146,77.1323,11096.0
2018-09-05 14:30:00,87.24,87.24,87.16,87.17,10843.0,77.1323,77.1323,77.0616,77.0704,10843.0
2018-09-05 14:35:00,87.17,87.24,87.15,87.23,14828.0,77.0704,77.1323,77.0527,77.1235,14828.0
2018-09-05 14:40:00,87.23,87.24,87.15,87.15,14299.0,77.1235,77.1323,77.0527,77.0527,14299.0
2018-09-05 14:45:00,87.17,87.19,87.15,87.18,12432.0,77.0704,77.0881,77.0527,77.0792,12432.0
2018-09-05 14:50:00,87.17,87.19,87.17,87.18,7882.0,77.0704,77.0881,77.0704,77.0792,7882.0
2018-09-05 14:55:00,87.18,87.24,87.17,87.23,16375.0,77.0792,77.1323,77.0704,77.1235,16375.0
2018-09-05 15:00:00,87.22,87.24,87.22,87.24,14660.0,77.1146,77.1323,77.1146,77.1323,14660.0
2018-09-05 15:05:00,87.23,87.24,87.18,87.2,16511.0,77.1235,77.1323,77.0792,77.0969,16511.0
2018-09-05 15:10:00,87.2,87.21,87.16,87.2,17591.0,77.0969,77.1058,77.0616,77.0969,17591.0
2018-09-05 15:15:00,87.2,87.24,87.19,87.23,11408.0,77.0969,77.1323,77.0881,77.1235,11408.0
2018-09-05 15:20:00,87.22,87.24,87.22,87.23,14512.0,77.1146,77.1323,77.1146,77.1235,14512.0
2018-09-05 15:25:00,87.23,87.24,87.17,87.17,27560.0,77.1235,77.1323,77.0704,77.0704,27560.0
2018-09-05 15:30:00,87.18,87.19,87.08,87.09,48664.0,77.0792,77.0881,76.9908,76.9997,48664.0
2018-09-05 15:35:00,87.09,87.09,87.03,87.04,16839.0,76.9997,76.9997,76.9466,76.9555,16839.0
2018-09-05 15:40:00,87.03,87.03,86.94,86.94,28701.0,76.9466,76.9466,76.8671,76.8671,28701.0
2018-09-05 15:45:00,86.93,86.93,86.78,86.79,89821.0,76.8582,76.8582,76.7256,76.7344,89821.0
2018-09-05 15:50:00,86.78,86.84,86.68,86.69,96163.0,76.7256,76.7786,76.6372,76.646,96163.0
2018-09-05 15:55:00,86.7,86.75,86.61,86.73,260260.0,76.6549,76.6991,76.5753,76.6814,260260.0
2018-09-06 09:30:00,86.68,87.1,86.67,87.09,22439.0,76.6372,77.0085,76.6283,76.9997,22439.0
2018-09-06 09:35:00,87.03,87.14,87.02,87.07,20909.0,76.9466,77.0439,76.9378,76.982,20909.0
2018-09-06 09:40:00,87.11,87.25,87.0,87.09,13037.0,77.0174,77.1411,76.9201,76.9997,13037.0
2018-09-06 09:45:00,87.07,87.22,87.04,87.17,9933.0,76.982,77.1146,76.9555,77.0704,9933.0
2018-09-06 09:50:00,87.21,87.33,87.21,87.27,9198.0,77.1058,77.2119,77.1058,77.1588,9198.0
2018-09-06 09:55:00,87.26,87.5,87.25,87.5,11148.0,77.15,77.3622,77.1411,77.3622,11148.0
2018-09-06 10:00:00,87.49,87.49,87.31,87.37,21051.0,77.3533,77.3533,77.1942,77.2472,21051.0
2018-09-06 10:05:00,87.37,87.45,87.34,87.4,18068.0,77.2472,77.318,77.2207,77.2738,18068.0
2018-09-06 10:10:00,87.39,87.39,87.15,87.15,13800.0,77.2649,77.2649,77.0527,77.0527,13800.0
2018-09-06 10:15:00,87.15,87.23,87.15,87.16,11381.0,77.0527,77.1235,77.0527,77.0616,11381.0
2018-09-06 10:20:00,87.16,87.17,87.07,87.11,19821.0,77.0616,77.0704,76.982,77.0174,19821.0
2018-09-06 10:25:00,87.12,87.16,87.04,87.15,16222.0,77.0262,77.0616,76.9555,77.0527,16222.0
2018-09-06 10:30:00,87.16,87.24,87.15,87.21,17346.0,77.0616,77.1323,77.0527,77.1058,17346.0
2018-09-06 10:35:00,87.2,87.29,87.11,87.28,18034.0,77.0969,77.1765,77.0174,77.1677,18034.0
2018-09-06 10:40:00,87.28,87.32,87.19,87.27,12786.0,77.1677,77.203,77.0881,77.1588,12786.0
2018-09-06 10:45:00,87.3,87.35,87.21,87.23,16119.0,77.1853,77.2295,77.1058,77.1235,16119.0
2018-09-06 10:50:00,87.24,87.25,87.11,87.22,14099.0,77.1323,77.1411,77.0174,77.1146,14099.0
2018-09-06 10:55:00,87.21,87.29,87.14,87.2,24251.0,77.1058,77.1765,77.0439,77.0969,24251.0
2018-09-06 11:00:00,87.21,87.22,87.02,87.05,25470.0,77.1058,77.1146,76.9378,76.9643,25470.0
2018-09-06 11:05:00,87.05,87.17,87.03,87.15,26611.0,76.9643,77.0704,76.9466,77.0527,26611.0
2018-09-06 11:10:00,87.15,87.26,87.12,87.15,11824.0,77.0527,77.15,77.0262,77.0527,11824.0
2018-09-06 11:15:00,87.14,87.29,87.13,87.25,9545.0,77.0439,77.1765,77.035,77.1411,9545.0
2018-09-06 11:20:00,87.26,87.39,87.22,87.39,14632.0,77.15,77.2649,77.1146,77.2649,14632.0
2018-09-06 11:25:00,87.39,87.47,87.38,87.38,16648.0,77.2649,77.3356,77.2561,77.2561,16648.0
2018-09-06 11:30:00,87.38,87.43,87.32,87.33,15510.0,77.2561,77.3003,77.203,77.2119,15510.0
2018-09-06 11:35:00,87.32,87.33,87.28,87.31,12336.0,77.203,77.2119,77.1677,77.1942,12336.0
2018-09-06 11:40:00,87.31,87.36,87.25,87.32,20682.0,77.1942,77.2384,77.1411,77.203,20682.0
2018-09-06 11:45:00,87.33,87.49,87.33,87.49,14605.0,77.2119,77.3533,77.2119,77.3533,14605.0
2018-09-06 11:50:00,87.48,87.59,87.48,87.58,17454.0,77.3445,77.4417,77.3445,77.4329,17454.0
2018-09-06 11:55:00,87.57,87.67,87.52,87.62,16743.0,77.4241,77.5125,77.3799,77.4683,16743.0
2018-09-06 12:00:00,87.62,87.63,87.52,87.52,11257.0,77.4683,77.4771,77.3799,77.3799,11257.0
2018-09-06 12:05:00,87.5,87.57,87.5,87.55,9512.0,77.3622,77.4241,77.3622,77.4064,9512.0
2018-09-06 12:10:00,87.55,87.55,87.44,87.53,22151.0,77.4064,77.4064,77.3091,77.3887,22151.0
2018-09-06 12:15:00,87.52,87.58,87.51,87.54,14053.0,77.3799,77.4329,77.371,77.3975,14053.0
2018-09-06 12:20:00,87.55,87.55,87.48,87.53,13693.0,77.4064,77.4064,77.3445,77.3887,13693.0
2018-09-06 12:25:00,87.53,87.65,87.52,87.64,13645.0,77.3887,77.4948,77.3799,77.4859,13645.0
2018-09-06 12:30:00,87.63,87.66,87.61,87.62,12390.0,77.4771,77.5036,77.4594,77.4683,12390.0
2018-09-06 12:35:00,87.61,87.64,87.6,87.61,17115.0,77.4594,77.4859,77.4506,77.4594,17115.0
2018-09-06 12:40:00,87.62,87.73,87.61,87.69,13606.0,77.4683,77.5655,77.4594,77.5302,13606.0
2018-09-06 12:45:00,87.7,87.76,87.67,87.67,13655.0,77.539,77.592,77.5125,77.5125,13655.0
2018-09-06 12:50:00,87.65,87.71,87.62,87.7,13036.0,77.4948,77.5478,77.4683,77.539,13036.0
2018-09-06 12:55:00,87.7,87.78,87.7,87.76,11556.0,77.539,77.6097,77.539,77.592,11556.0
2018-09-06 13:00:00,87.77,87.77,87.6,87.61,22399.0,77.6009,77.6009,77.4506,77.4594,22399.0
2018-09-06 13:05:00,87.62,87.67,87.61,87.64,7441.0,77.4683,77.5125,77.4594,77.4859,7441.0
2018-09-06 13:10:00,87.65,87.74,87.64,87.74,11802.0,77.4948,77.5744,77.4859,77.5744,11802.0
2018-09-06 13:15:00,87.75,87.84,87.75,87.81,14783.0,77.5832,77.6628,77.5832,77.6363,14783.0
2018-09-06 13:20:00,87.81,87.92,87.81,87.85,21097.0,77.6363,77.7335,77.6363,77.6716,21097.0
2018-09-06 13:25:00,87.86,87.86,87.81,87.85,12752.0,77.6805,77.6805,77.6363,77.6716,12752.0
2018-09-06 13:30:00,87.87,87.88,87.71,87.75,27461.0,77.6893,77.6981,77.5478,77.5832,27461.0
2018-09-06 13:35:00,87.76,87.8,87.71,87.73,13477.0,77.592,77.6274,77.5478,77.5655,13477.0
2018-09-06 13:40:00,87.74,87.79,87.72,87.72,9341.0,77.5744,77.6186,77.5567,77.5567,9341.0
2018-09-06 13:45:00,87.74,87.75,87.64,87.65,16400.0,77.5744,77.5832,77.4859,77.4948,16400.0
2018-09-06 13:50:00,87.65,87.7,87.64,87.7,12324.0,77.4948,77.539,77.4859,77.539,12324.0
2018-09-06 13:55:00,87.68,87.69,87.67,87.69,9496.0,77.5213,77.5302,77.5125,77.5302,9496.0
2018-09-06 14:00:00,87.7,87.73,87.66,87.66,16493.0,77.539,77.5655,77.5036,77.5036,16493.0
2018-09-06 14:05:00,87.68,87.71,87.66,87.7,14381.0,77.5213,77.5478,77.5036,77.539,14381.0
2018-09-06 14:10:00,87.69,87.72,87.68,87.7,14055.0,77.5302,77.5567,77.5213,77.539,14055.0
2018-09-06 14:15:00,87.7,87.72,87.69,87.7,10119.0,77.539,77.5567,77.5302,77.539,10119.0
2018-09-06 14:20:00,87.7,87.71,87.66,87.67,18460.0,77.539,77.5478,77.5036,77.5125,18460.0
2018-09-06 14:25:00,87.68,87.72,87.66,87.69,18320.0,77.5213,77.5567,77.5036,77.5302,18320.0
2018-09-06 14:30:00,87.7,87.74,87.66,87.74,27564.0,77.539,77.5744,77.5036,77.5744,27564.0
2018-09-06 14:35:00,87.75,87.78,87.71,87.75,35549.0,77.5832,77.6097,77.5478,77.5832,35549.0
2018-09-06 14:40:00,87.75,87.76,87.7,87.75,21060.0,77.5832,77.592,77.539,77.5832,21060.0
2018-09-06 14:45:00,87.75,87.92,87.75,87.91,77214.0,77.5832,77.7335,77.5832,77.7247,77214.0
2018-09-06 14:50:00,87.91,87.98,87.87,87.88,29384.0,77.7247,77.7866,77.6893,77.6981,29384.0
2018-09-06 14:55:00,87.87,87.89,87.82,87.84,19524.0,77.6893,77.707,77.6451,77.6628,19524.0
2018-09-06 15:00:00,87.85,87.97,87.85,87.95,18515.0,77.6716,77.7777,77.6716,77.76,18515.0
2018-09-06 15:05:00,87.95,88.07,87.95,88.02,43173.0,77.76,77.8661,77.76,77.8219,43173.0
2018-09-06 15:10:00,88.02,88.15,88.02,88.15,16933.0,77.8219,77.9369,77.8219,77.9369,16933.0
2018-09-06 15:15:00,88.14,88.15,88.06,88.06,17348.0,77.928,77.9369,77.8573,77.8573,17348.0
2018-09-06 15:20:00,88.05,88.09,88.01,88.01,17624.0,77.8484,77.8838,77.8131,77.8131,17624.0
2018-09-06 15:25:00,88.01,88.05,88.0,88.05,18796.0,77.8131,77.8484,77.8042,77.8484,18796.0
2018-09-06 15:30:00,88.06,88.06,87.99,88.04,22359.0,77.8573,77.8573,77.7954,77.8396,22359.0
2018-09-06 15:35:00,88.03,88.04,88.02,88.04,19200.0,77.8308,77.8396,77.8219,77.8396,19200.0
2018-09-06 15:40:00,88.04,88.06,87.94,87.97,28945.0,77.8396,77.8573,77.7512,77.7777,28945.0
2018-09-06 15:45:00,87.97,87.99,87.9,87.91,25170.0,77.7777,77.7954,77.7158,77.7247,25170.0
2018-09-06 15:50:00,87.9,87.91,87.87,87.88,36192.0,77.7158,77.7247,77.6893,77.6981,36192.0
2018-09-06 15:55:00,87.88,87.93,87.83,87.92,109083.0,77.6981,77.7423,77.6539,77.7335,109083.0
2018-09-07 09:30:00,87.67,88.23,87.54,88.08,38755.0,77.5125,78.0076,77.3975,77.875,38755.0
2018-09-07 09:35:00,88.07,88.24,87.99,88.19,17687.0,77.8661,78.0164,77.7954,77.9722,17687.0
2018-09-07 09:40:00,88.2,88.31,88.2,88.31,21401.0,77.9811,78.0783,77.9811,78.0783,21401.0
2018-09-07 09:45:00,88.32,88.32,87.92,87.93,11536.0,78.0872,78.0872,77.7335,77.7423,11536.0
2018-09-07 09:50:00,87.94,88.24,87.94,88.18,13182.0,77.7512,78.0164,77.7512,77.9634,13182.0
2018-09-07 09:55:00,88.16,88.18,88.02,88.11,11789.0,77.9457,77.9634,77.8219,77.9015,11789.0
2018-09-07 10:00:00,88.09,88.13,88.01,88.07,17456.0,77.8838,77.9192,77.8131,77.8661,17456.0
2018-09-07 10:05:00,88.09,88.33,88.08,88.33,10415.0,77.8838,78.096,77.875,78.096,10415.0
2018-09-07 10:10:00,88.32,88.41,88.3,88.35,16737.0,78.0872,78.1667,78.0695,78.1137,16737.0
2018-09-07 10:15:00,88.38,88.38,88.28,88.31,12477.0,78.1402,78.1402,78.0518,78.0783,12477.0
2018-09-07 10:20:00,88.31,88.36,88.28,88.31,13236.0,78.0783,78.1225,78.0518,78.0783,13236.0
2018-09-07 10:25:00,88.32,88.35,88.24,88.27,15197.0,78.0872,78.1137,78.0164,78.043,15197.0
2018-09-07 10:30:00,88.28,88.36,88.22,88.34,11146.0,78.0518,78.1225,77.9987,78.1048,11146.0
2018-09-07 10:35:00,88.35,88.35,88.24,88.3,12840.0,78.1137,78.1137,78.0164,78.0695,12840.0
2018-09-07 10:40:00,88.31,88.38,88.26,88.35,10329.0,78.0783,78.1402,78.0341,78.1137,10329.0
2018-09-07 10:45:00,88.34,88.42,88.34,88.37,14979.0,78.1048,78.1756,78.1048,78.1314,14979.0
2018-09-07 10:50:00,88.37,88.53,88.37,88.47,13976.0,78.1314,78.2728,78.1314,78.2198,13976.0
2018-09-07 10:55:00,88.46,88.49,88.43,88.44,10333.0,78.2109,78.2375,78.1844,78.1933,10333.0
2018-09-07 11:00:00,88.44,88.49,88.42,88.45,12044.0,78.1933,78.2375,78.1756,78.2021,12044.0
2018-09-07 11:05:00,88.43,88.52,88.43,88.51,8406.0,78.1844,78.264,78.1844,78.2551,8406.0
2018-09-07 11:10:00,88.5,88.52,88.43,88.52,11502.0,78.2463,78.264,78.1844,78.264,11502.0
2018-09-07 11:15:00,88.52,88.56,88.48,88.54,11296.0,78.264,78.2994,78.2286,78.2817,11296.0
2018-09-07 11:20:00,88.57,88.58,88.49,88.5,8873.0,78.3082,78.317,78.2375,78.2463,8873.0
2018-09-07 11:25:00,88.49,88.5,88.39,88.48,16076.0,78.2375,78.2463,78.1491,78.2286,16076.0
2018-09-07 11:30:00,88.49,88.54,88.45,88.54,12506.0,78.2375,78.2817,78.2021,78.2817,12506.0
2018-09-07 11:35:00,88.55,88.55,88.49,88.5,7432.0,78.2905,78.2905,78.2375,78.2463,7432.0
2018-09-07 11:40:00,88.51,88.51,88.47,88.48,7077.0,78.2551,78.2551,78.2198,78.2286,7077.0
2018-09-07 11:45:00,88.48,88.49,88.44,88.45,8194.0,78.2286,78.2375,78.1933,78.2021,8194.0
2018-09-07 11:50:00,88.46,88.59,88.46,88.59,13297.0,78.2109,78.3259,78.2109,78.3259,13297.0
2018-09-07 11:55:00,88.59,88.6,88.54,88.56,11386.0,78.3259,78.3347,78.2817,78.2994,11386.0
2018-09-07 12:00:00,88.57,88.58,88.55,88.57,8659.0,78.3082,78.317,78.2905,78.3082,8659.0
2018-09-07 12:05:00,88.58,88.66,88.36,88.38,18658.0,78.317,78.3878,78.1225,78.1402,18658.0
2018-09-07 12:10:00,88.37,88.52,88.37,88.5,18175.0,78.1314,78.264,78.1314,78.2463,18175.0
2018-09-07 12:15:00,88.49,88.49,88.26,88.26,21701.0,78.2375,78.2375,78.0341,78.0341,21701.0
2018-09-07 12:20:00,88.26,88.35,88.26,88.32,7667.0,78.0341,78.1137,78.0341,78.0872,7667.0
2018-09-07 12:25:00,88.28,88.33,88.22,88.24,9018.0,78.0518,78.096,77.9987,78.0164,9018.0
2018-09-07 12:30:00,88.25,88.34,88.25,88.31,8499.0,78.0253,78.1048,78.0253,78.0783,8499.0
2018-09-07 12:35:00,88.3,88.31,88.26,88.29,9332.0,78.0695,78.0783,78.0341,78.0606,9332.0
2018-09-07 12:40:00,88.31,88.31,88.23,88.26,7553.0,78.0783,78.0783,78.0076,78.0341,7553.0
2018-09-07 12:45:00,88.24,88.39,88.24,88.38,10207.0,78.0164,78.1491,78.0164,78.1402,10207.0
2018-09-07 12:50:00,88.38,88.45,88.38,88.42,6185.0,78.1402,78.2021,78.1402,78.1756,6185.0
2018-09-07 12:55:00,88.43,88.49,88.43,88.43,7059.0,78.1844,78.2375,78.1844,78.1844,7059.0
2018-09-07 13:00:00,88.42,88.46,88.4,88.44,6214.0,78.1756,78.2109,78.1579,78.1933,6214.0
2018-09-07 13:05:00,88.44,88.5,88.41,88.5,5826.0,78.1933,78.2463,78.1667,78.2463,5826.0
2018-09-07 13:10:00,88.5,88.52,88.44,88.44,5716.0,78.2463,78.264,78.1933,78.1933,5716.0
2018-09-07 13:15:00,88.43,88.43,88.37,88.4,6413.0,78.1844,78.1844,78.1314,78.1579,6413.0
2018-09-07 13:20:00,88.38,88.38,88.28,88.29,10983.0,78.1402,78.1402,78.0518,78.0606,10983.0
2018-09-07 13:25:00,88.3,88.38,88.29,88.38,7556.0,78.0695,78.1402,78.0606,78.1402,7556.0
2018-09-07 13:30:00,88.38,88.45,88.38,88.45,5638.0,78.1402,78.2021,78.1402,78.2021,5638.0
2018-09-07 13:35:00,88.44,88.44,88.34,88.39,7075.0,78.1933,78.1933,78.1048,78.1491,7075.0
2018-09-07 13:40:00,88.39,88.41,88.36,88.41,8159.0,78.1491,78.1667,78.1225,78.1667,8159.0
2018-09-07 13:45:00,88.41,88.46,88.41,88.41,5872.0,78.1667,78.2109,78.1667,78.1667,5872.0
2018-09-07 13:50:00,88.4,88.46,88.39,88.43,5253.0,78.1579,78.2109,78.1491,78.1844,5253.0
2018-09-07 13:55:00,88.44,88.5,88.42,88.49,7715.0,78.1933,78.2463,78.1756,78.2375,7715.0
2018-09-07 14:00:00,88.51,88.52,88.45,88.46,7727.0,78.2551,78.264,78.2021,78.2109,7727.0
2018-09-07 14:05:00,88.46,88.54,88.45,88.54,8499.0,78.2109,78.2817,78.2021,78.2817,8499.0
2018-09-07 14:10:00,88.54,88.64,88.54,88.62,13994.0,78.2817,78.3701,78.2817,78.3524,13994.0
2018-09-07 14:15:00,88.62,88.62,88.49,88.49,11030.0,78.3524,78.3524,78.2375,78.2375,11030.0
2018-09-07 14:20:00,88.5,88.53,88.47,88.53,7797.0,78.2463,78.2728,78.2198,78.2728,7797.0
2018-09-07 14:25:00,88.54,88.62,88.52,88.62,9007.0,78.2817,78.3524,78.264,78.3524,9007.0
2018-09-07 14:30:00,88.61,88.63,88.56,88.57,12855.0,78.3436,78.3612,78.2994,78.3082,12855.0
2018-09-07 14:35:00,88.58,88.58,88.54,88.56,8257.0,78.317,78.317,78.2817,78.2994,8257.0
2018-09-07 14:40:00,88.58,88.6,88.52,88.55,10040.0,78.317,78.3347,78.264,78.2905,10040.0
2018-09-07 14:45:00,88.57,88.58,88.54,88.54,7408.0,78.3082,78.317,78.2817,78.2817,7408.0
2018-09-07 14:50:00,88.54,88.54,88.48,88.49,7919.0,78.2817,78.2817,78.2286,78.2375,7919.0
2018-09-07 14:55:00,88.49,88.59,88.49,88.58,13055.0,78.2375,78.3259,78.2375,78.317,13055.0
2018-09-07 15:00:00,88.58,88.58,88.51,88.51,11520.0,78.317,78.317,78.2551,78.2551,11520.0
2018-09-07 15:05:00,88.5,88.5,88.43,88.46,11075.0,78.2463,78.2463,78.1844,78.2109,11075.0
2018-09-07 15:10:00,88.46,88.47,88.42,88.46,7796.0,78.2109,78.2198,78.1756,78.2109,7796.0
2018-09-07 15:15:00,88.46,88.48,88.45,88.47,8334.0,78.2109,78.2286,78.2021,78.2198,8334.0
2018-09-07 15:20:00,88.47,88.48,88.38,88.39,17501.0,78.2198,78.2286,78.1402,78.1491,17501.0
2018-09-07 15:25:00,88.39,88.44,88.39,88.42,13278.0,78.1491,78.1933,78.1491,78.1756,13278.0
2018-09-07 15:30:00,88.42,88.45,88.37,88.42,19256.0,78.1756,78.2021,78.1314,78.1756,19256.0
2018-09-07 15:35:00,88.42,88.44,88.36,88.38,20753.0,78.1756,78.1933,78.1225,78.1402,20753.0
2018-09-07 15:40:00,88.37,88.38,88.31,88.31,20421.0,78.1314,78.1402,78.0783,78.0783,20421.0
2018-09-07 15:45:00,88.31,88.37,88.3,88.36,22578.0,78.0783,78.1314,78.0695,78.1225,22578.0
2018-09-07 15:50:00,88.36,88.44,88.32,88.44,29691.0,78.1225,78.1933,78.0872,78.1933,29691.0
2018-09-07 15:55:00,88.44,88.5,88.39,88.42,115133.0,78.1933,78.2463,78.1491,78.1756,115133.0
2018-09-10 09:30:00,88.8,88.98,88.33,88.38,43609.0,78.5115,78.6707,78.096,78.1402,43609.0
2018-09-10 09:35:00,88.35,88.76,88.31,88.74,11738.0,78.1137,78.4762,78.0783,78.4585,11738.0
2018-09-10 09:40:00,88.71,88.89,88.69,88.88,6742.0,78.432,78.5911,78.4143,78.5823,6742.0
2018-09-10 09:45:00,88.88,88.9,88.64,88.78,13869.0,78.5823,78.6,78.3701,78.4939,13869.0
2018-09-10 09:50:00,88.79,88.85,88.65,88.69,9010.0,78.5027,78.5558,78.3789,78.4143,9010.0
2018-09-10 09:55:00,88.71,88.82,88.71,88.78,9493.0,78.432,78.5292,78.432,78.4939,9493.0
2018-09-10 10:00:00,88.78,88.85,88.71,88.71,19230.0,78.4939,78.5558,78.432,78.432,19230.0
2018-09-10 10:05:00,88.69,88.75,88.64,88.68,7064.0,78.4143,78.4673,78.3701,78.4055,7064.0
2018-09-10 10:10:00,88.7,88.76,88.69,88.69,15278.0,78.4231,78.4762,78.4143,78.4143,15278.0
2018-09-10 10:15:00,88.68,88.7,88.56,88.68,11268.0,78.4055,78.4231,78.2994,78.4055,11268.0
2018-09-10 10:20:00,88.7,88.71,88.6,88.6,8006.0,78.4231,78.432,78.3347,78.3347,8006.0
2018-09-10 10:25:00,88.59,88.6,88.53,88.56,6372.0,78.3259,78.3347,78.2728,78.2994,6372.0
2018-09-10 10:30:00,88.56,88.66,88.55,88.66,9023.0,78.2994,78.3878,78.2905,78.3878,9023.0
2018-09-10 10:35:00,88.66,88.66,88.49,88.49,11946.0,78.3878,78.3878,78.2375,78.2375,11946.0
2018-09-10 10:40:00,88.48,88.5,88.44,88.46,8040.0,78.2286,78.2463,78.1933,78.2109,8040.0
2018-09-10 10:45:00,88.48,88.48,88.42,88.43,9410.0,78.2286,78.2286,78.1756,78.1844,9410.0
2018-09-10 10:50:00,88.43,88.47,88.4,88.43,8312.0,78.1844,78.2198,78.1579,78.1844,8312.0
2018-09-10 10:55:00,88.44,88.44,88.29,88.3,31788.0,78.1933,78.1933,78.0606,78.0695,31788.0
2018-09-10 11:00:00,88.31,88.32,88.2,88.25,13201.0,78.0783,78.0872,77.9811,78.0253,13201.0
2018-09-10 11:05:00,88.26,88.37,88.26,88.33,9485.0,78.0341,78.1314,78.0341,78.096,9485.0
2018-09-10 11:10:00,88.32,88.41,88.32,88.35,10425.0,78.0872,78.1667,78.0872,78.1137,10425.0
2018-09-10 11:15:00,88.34,88.48,88.31,88.45,9121.0,78.1048,78.2286,78.0783,78.2021,9121.0
2018-09-10 11:20:00,88.46,88.46,88.38,88.42,8858.0,78.2109,78.2109,78.1402,78.1756,8858.0
2018-09-10 11:25:00,88.42,88.42,88.35,88.39,7156.0,78.1756,78.1756,78.1137,78.1491,7156.0
2018-09-10 11:30:00,88.4,88.43,88.37,88.4,10160.0,78.1579,78.1844,78.1314,78.1579,10160.0
2018-09-10 11:35:00,88.41,88.41,88.3,88.31,5503.0,78.1667,78.1667,78.0695,78.0783,5503.0
2018-09-10 11:40:00,88.31,88.33,88.25,88.31,6446.0,78.0783,78.096,78.0253,78.0783,6446.0
2018-09-10 11:45:00,88.31,88.33,88.29,88.31,6568.0,78.0783,78.096,78.0606,78.0783,6568.0
2018-09-10 11:50:00,88.32,88.38,88.31,88.38,7166.0,78.0872,78.1402,78.0783,78.1402,7166.0
2018-09-10 11:55:00,88.39,88.41,88.35,88.41,9234.0,78.1491,78.1667,78.1137,78.1667,9234.0
2018-09-10 12:00:00,88.4,88.43,88.39,88.43,7096.0,78.1579,78.1844,78.1491,78.1844,7096.0
2018-09-10 12:05:00,88.42,88.45,88.4,88.44,4826.0,78.1756,78.2021,78.1579,78.1933,4826.0
2018-09-10 12:10:00,88.44,88.46,88.42,88.44,9491.0,78.1933,78.2109,78.1756,78.1933,9491.0
2018-09-10 12:15:00,88.43,88.5,88.43,88.49,5325.0,78.1844,78.2463,78.1844,78.2375,5325.0
2018-09-10 12:20:00,88.5,88.53,88.45,88.5,6154.0,78.2463,78.2728,78.2021,78.2463,6154.0
2018-09-10 12:25:00,88.51,88.55,88.5,88.5,8407.0,78.2551,78.2905,78.2463,78.2463,8407.0
2018-09-10 12:30:00,88.51,88.61,88.51,88.6,4300.0,78.2551,78.3436,78.2551,78.3347,4300.0
2018-09-10 12:35:00,88.6,88.64,88.57,88.6,9003.0,78.3347,78.3701,78.3082,78.3347,9003.0
2018-09-10 12:40:00,88.61,88.63,88.57,88.59,8057.0,78.3436,78.3612,78.3082,78.3259,8057.0
2018-09-10 12:45:00,88.59,88.6,88.55,88.58,5643.0,78.3259,78.3347,78.2905,78.317,5643.0
2018-09-10 12:50:00,88.57,88.57,88.53,88.54,3897.0,78.3082,78.3082,78.2728,78.2817,3897.0
2018-09-10 12:55:00,88.54,88.54,88.51,88.54,5494.0,78.2817,78.2817,78.2551,78.2817,5494.0
2018-09-10 13:00:00,88.55,88.57,88.53,88.57,6610.0,78.2905,78.3082,78.2728,78.3082,6610.0
2018-09-10 13:05:00,88.57,88.62,88.57,88.58,5568.0,78.3082,78.3524,78.3082,78.317,5568.0
2018-09-10 13:10:00,88.58,88.61,88.57,88.58,5865.0,78.317,78.3436,78.3082,78.317,5865.0
2018-09-10 13:15:00,88.57,88.58,88.54,88.58,3867.0,78.3082,78.317,78.2817,78.317,3867.0
2018-09-10 13:20:00,88.59,88.65,88.59,88.65,4664.0,78.3259,78.3789,78.3259,78.3789,4664.0
2018-09-10 13:25:00,88.65,88.69,88.64,88.67,6970.0,78.3789,78.4143,78.3701,78.3966,6970.0
2018-09-10 13:30:00,88.66,88.68,88.64,88.68,5722.0,78.3878,78.4055,78.3701,78.4055,5722.0
2018-09-10 13:35:00,88.68,88.68,88.66,88.67,6959.0,78.4055,78.4055,78.3878,78.3966,6959.0
2018-09-10 13:40:00,88.69,88.72,88.67,88.67,5302.0,78.4143,78.4408,78.3966,78.3966,5302.0
2018-09-10 13:45:00,88.68,88.68,88.62,88.64,4795.0,78.4055,78.4055,78.3524,78.3701,4795.0
2018-09-10 13:50:00,88.64,88.66,88.63,88.64,5128.0,78.3701,78.3878,78.3612,78.3701,5128.0
2018-09-10 13:55:00,88.63,88.67,88.63,88.66,4249.0,78.3612,78.3966,78.3612,78.3878,4249.0
2018-09-10 14:00:00,88.66,88.67,88.62,88.63,12364.0,78.3878,78.3966,78.3524,78.3612,12364.0
2018-09-10 14:05:00,88.63,88.63,88.59,88.61,8581.0,78.3612,78.3612,78.3259,78.3436,8581.0
2018-09-10 14:10:00,88.62,88.63,88.59,88.59,6641.0,78.3524,78.3612,78.3259,78.3259,6641.0
2018-09-10 14:15:00,88.59,88.6,88.55,88.55,11196.0,78.3259,78.3347,78.2905,78.2905,11196.0
2018-09-10 14:20:00,88.55,88.57,88.53,88.57,9088.0,78.2905,78.3082,78.2728,78.3082,9088.0
2018-09-10 14:25:00,88.57,88.59,88.56,88.56,7463.0,78.3082,78.3259,78.2994,78.2994,7463.0
2018-09-10 14:30:00,88.54,88.58,88.54,88.57,5659.0,78.2817,78.317,78.2817,78.3082,5659.0
2018-09-10 14:35:00,88.58,88.62,88.58,88.62,3968.0,78.317,78.3524,78.317,78.3524,3968.0
2018-09-10 14:40:00,88.62,88.7,88.58,88.7,11476.0,78.3524,78.4231,78.317,78.4231,11476.0
2018-09-10 14:45:00,88.7,88.72,88.67,88.71,7561.0,78.4231,78.4408,78.3966,78.432,7561.0
2018-09-10 14:50:00,88.72,88.73,88.7,88.71,5588.0,78.4408,78.4497,78.4231,78.432,5588.0
2018-09-10 14:55:00,88.71,88.72,88.7,88.71,5362.0,78.432,78.4408,78.4231,78.432,5362.0
2018-09-10 15:00:00,88.7,88.82,88.7,88.79,10369.0,78.4231,78.5292,78.4231,78.5027,10369.0
2018-09-10 15:05:00,88.79,88.79,88.76,88.77,7621.0,78.5027,78.5027,78.4762,78.485,7621.0
2018-09-10 15:10:00,88.78,88.79,88.76,88.77,8440.0,78.4939,78.5027,78.4762,78.485,8440.0
2018-09-10 15:15:00,88.77,88.77,88.63,88.71,23173.0,78.485,78.485,78.3612,78.432,23173.0
2018-09-10 15:20:00,88.71,88.71,88.66,88.68,8937.0,78.432,78.432,78.3878,78.4055,8937.0
2018-09-10 15:25:00,88.68,88.72,88.63,88.72,14939.0,78.4055,78.4408,78.3612,78.4408,14939.0
2018-09-10 15:30:00,88.72,88.73,88.65,88.65,11295.0,78.4408,78.4497,78.3789,78.3789,11295.0
2018-09-10 15:35:00,88.65,88.66,88.59,88.59,20104.0,78.3789,78.3878,78.3259,78.3259,20104.0
2018-09-10 15:40:00,88.58,88.6,88.55,88.55,13711.0,78.317,78.3347,78.2905,78.2905,13711.0
2018-09-10 15:45:00,88.54,88.58,88.52,88.52,22984.0,78.2817,78.317,78.264,78.264,22984.0
2018-09-10 15:50:00,88.52,88.52,88.45,88.47,30518.0,78.264,78.264,78.2021,78.2198,30518.0
2018-09-10 15:55:00,88.46,88.52,88.44,88.46,86705.0,78.2109,78.264,78.1933,78.2109,86705.0
2018-09-11 09:30:00,87.57,88.11,87.57,87.94,45054.0,77.4241,77.9015,77.4241,77.7512,45054.0
2018-09-11 09:35:00,87.88,87.89,87.28,87.34,40507.0,77.6981,77.707,77.1677,77.2207,40507.0
2018-09-11 09:40:00,87.37,87.77,87.3,87.6,45230.0,77.2472,77.6009,77.1853,77.4506,45230.0
2018-09-11 09:45:00,87.59,87.92,87.59,87.86,17649.0,77.4417,77.7335,77.4417,77.6805,17649.0
2018-09-11 09:50:00,87.83,87.93,87.81,87.93,10133.0,77.6539,77.7423,77.6363,77.7423,10133.0
2018-09-11 09:55:00,87.97,87.97,87.79,87.95,13900.0,77.7777,77.7777,77.6186,77.76,13900.0
2018-09-11 10:00:00,87.99,88.05,87.92,87.98,16809.0,77.7954,77.8484,77.7335,77.7866,16809.0
2018-09-11 10:05:00,88.0,88.05,87.92,87.96,28829.0,77.8042,77.8484,77.7335,77.7689,28829.0
2018-09-11 10:10:00,87.95,87.95,87.82,87.91,10328.0,77.76,77.76,77.6451,77.7247,10328.0
2018-09-11 10:15:00,87.92,88.01,87.9,87.96,23700.0,77.7335,77.8131,77.7158,77.7689,23700.0
2018-09-11 10:20:00,87.94,87.99,87.94,87.95,17738.0,77.7512,77.7954,77.7512,77.76,17738.0
2018-09-11 10:25:00,87.94,87.96,87.89,87.96,14614.0,77.7512,77.7689,77.707,77.7689,14614.0
2018-09-11 10:30:00,87.96,88.06,87.94,88.05,29010.0,77.7689,77.8573,77.7512,77.8484,29010.0
2018-09-11 10:35:00,88.05,88.11,87.99,87.99,23266.0,77.8484,77.9015,77.7954,77.7954,23266.0
2018-09-11 10:40:00,87.99,88.03,87.99,88.01,31496.0,77.7954,77.8308,77.7954,77.8131,31496.0
2018-09-11 10:45:00,88.0,88.2,88.0,88.17,15745.0,77.8042,77.9811,77.8042,77.9545,15745.0
2018-09-11 10:50:00,88.18,88.19,88.03,88.07,16998.0,77.9634,77.9722,77.8308,77.8661,16998.0
2018-09-11 10:55:00,88.06,88.16,88.05,88.14,11805.0,77.8573,77.9457,77.8484,77.928,11805.0
2018-09-11 11:00:00,88.15,88.31,88.15,88.25,16655.0,77.9369,78.0783,77.9369,78.0253,16655.0
2018-09-11 11:05:00,88.24,88.32,88.22,88.31,5260.0,78.0164,78.0872,77.9987,78.0783,5260.0
2018-09-11 11:10:00,88.3,88.31,88.22,88.23,11014.0,78.0695,78.0783,77.9987,78.0076,11014.0
2018-09-11 11:15:00,88.24,88.24,88.18,88.21,10626.0,78.0164,78.0164,77.9634,77.9899,10626.0
2018-09-11 11:20:00,88.21,88.25,88.19,88.25,12717.0,77.9899,78.0253,77.9722,78.0253,12717.0
2018-09-11 11:25:00,88.25,88.26,88.21,88.22,14875.0,78.0253,78.0341,77.9899,77.9987,14875.0
2018-09-11 11:30:00,88.22,88.27,88.16,88.17,23947.0,77.9987,78.043,77.9457,77.9545,23947.0
2018-09-11 11:35:00,88.18,88.28,88.16,88.25,35308.0,77.9634,78.0518,77.9457,78.0253,35308.0
2018-09-11 11:40:00,88.24,88.26,88.18,88.18,26511.0,78.0164,78.0341,77.9634,77.9634,26511.0
2018-09-11 11:45:00,88.2,88.27,88.19,88.2,13100.0,77.9811,78.043,77.9722,77.9811,13100.0
2018-09-11 11:50:00,88.21,88.35,88.19,88.34,34699.0,77.9899,78.1137,77.9722,78.1048,34699.0
2018-09-11 11:55:00,88.34,88.34,88.28,88.29,15255.0,78.1048,78.1048,78.0518,78.0606,15255.0
2018-09-11 12:00:00,88.29,88.32,88.26,88.28,34610.0,78.0606,78.0872,78.0341,78.0518,34610.0
2018-09-11 12:05:00,88.29,88.36,88.29,88.34,15652.0,78.0606,78.1225,78.0606,78.1048,15652.0
2018-09-11 12:10:00,88.34,88.35,88.28,88.33,21580.0,78.1048,78.1137,78.0518,78.096,21580.0
2018-09-11 12:15:00,88.32,88.37,88.32,88.36,9033.0,78.0872,78.1314,78.0872,78.1225,9033.0
2018-09-11 12:20:00,88.38,88.39,88.36,88.39,14142.0,78.1402,78.1491,78.1225,78.1491,14142.0
2018-09-11 12:25:00,88.4,88.4,88.34,88.34,7703.0,78.1579,78.1579,78.1048,78.1048,7703.0
2018-09-11 12:30:00,88.33,88.38,88.33,88.38,20940.0,78.096,78.1402,78.096,78.1402,20940.0
2018-09-11 12:35:00,88.38,88.42,88.36,88.42,10572.0,78.1402,78.1756,78.1225,78.1756,10572.0
2018-09-11 12:40:00,88.41,88.45,88.39,88.41,7749.0,78.1667,78.2021,78.1491,78.1667,7749.0
2018-09-11 12:45:00,88.41,88.47,88.41,88.46,10608.0,78.1667,78.2198,78.1667,78.2109,10608.0
2018-09-11 12:50:00,88.46,88.47,88.44,88.46,8976.0,78.2109,78.2198,78.1933,78.2109,8976.0
2018-09-11 12:55:00,88.47,88.55,88.47,88.55,12185.0,78.2198,78.2905,78.2198,78.2905,12185.0
2018-09-11 13:00:00,88.56,88.56,88.47,88.47,9492.0,78.2994,78.2994,78.2198,78.2198,9492.0
2018-09-11 13:05:00,88.46,88.5,88.43,88.44,9626.0,78.2109,78.2463,78.1844,78.1933,9626.0
2018-09-11 13:10:00,88.43,88.48,88.4,88.41,8829.0,78.1844,78.2286,78.1579,78.1667,8829.0
2018-09-11 13:15:00,88.41,88.47,88.41,88.43,4910.0,78.1667,78.2198,78.1667,78.1844,4910.0
2018-09-11 13:20:00,88.43,88.43,88.35,88.35,9567.0,78.1844,78.1844,78.1137,78.1137,9567.0
2018-09-11 13:25:00,88.36,88.39,88.34,88.37,6631.0,78.1225,78.1491,78.1048,78.1314,6631.0
2018-09-11 13:30:00,88.37,88.39,88.35,88.37,4700.0,78.1314,78.1491,78.1137,78.1314,4700.0
2018-09-11 13:35:00,88.37,88.43,88.37,88.42,7905.0,78.1314,78.1844,78.1314,78.1756,7905.0
2018-09-11 13:40:00,88.42,88.43,88.35,88.36,6350.0,78.1756,78.1844,78.1137,78.1225,6350.0
2018-09-11 13:45:00,88.36,88.39,88.34,88.37,7145.0,78.1225,78.1491,78.1048,78.1314,7145.0
2018-09-11 13:50:00,88.37,88.41,88.36,88.39,9525.0,78.1314,78.1667,78.1225,78.1491,9525.0
2018-09-11 13:55:00,88.39,88.39,88.36,88.38,5892.0,78.1491,78.1491,78.1225,78.1402,5892.0
2018-09-11 14:00:00,88.37,88.37,88.31,88.36,7410.0,78.1314,78.1314,78.0783,78.1225,7410.0
2018-09-11 14:05:00,88.36,88.38,88.31,88.31,6867.0,78.1225,78.1402,78.0783,78.0783,6867.0
2018-09-11 14:10:00,88.31,88.33,88.29,88.33,5727.0,78.0783,78.096,78.0606,78.096,5727.0
2018-09-11 14:15:00,88.33,88.35,88.28,88.35,11033.0,78.096,78.1137,78.0518,78.1137,11033.0
2018-09-11 14:20:00,88.34,88.35,88.3,88.32,8034.0,78.1048,78.1137,78.0695,78.0872,8034.0
2018-09-11 14:25:00,88.33,88.33,88.3,88.31,7246.0,78.096,78.096,78.0695,78.0783,7246.0
2018-09-11 14:30:00,88.31,88.35,88.28,88.35,12837.0,78.0783,78.1137,78.0518,78.1137,12837.0
2018-09-11 14:35:00,88.34,88.36,88.29,88.33,11426.0,78.1048,78.1225,78.0606,78.096,11426.0
2018-09-11 14:40:00,88.33,88.34,88.31,88.31,10400.0,78.096,78.1048,78.0783,78.0783,10400.0
2018-09-11 14:45:00,88.32,88.35,88.3,88.3,8872.0,78.0872,78.1137,78.0695,78.0695,8872.0
2018-09-11 14:50:00,88.31,88.36,88.3,88.35,12939.0,78.0783,78.1225,78.0695,78.1137,12939.0
2018-09-11 14:55:00,88.35,88.38,88.34,88.34,10346.0,78.1137,78.1402,78.1048,78.1048,10346.0
2018-09-11 15:00:00,88.35,88.4,88.34,88.34,15022.0,78.1137,78.1579,78.1048,78.1048,15022.0
2018-09-11 15:05:00,88.34,88.34,88.31,88.34,8662.0,78.1048,78.1048,78.0783,78.1048,8662.0
2018-09-11 15:10:00,88.34,88.35,88.33,88.33,6950.0,78.1048,78.1137,78.096,78.096,6950.0
2018-09-11 15:15:00,88.33,88.33,88.28,88.31,10467.0,78.096,78.096,78.0518,78.0783,10467.0
2018-09-11 15:20:00,88.31,88.35,88.31,88.34,11920.0,78.0783,78.1137,78.0783,78.1048,11920.0
2018-09-11 15:25:00,88.34,88.35,88.32,88.34,9406.0,78.1048,78.1137,78.0872,78.1048,9406.0
2018-09-11 15:30:00,88.34,88.34,88.27,88.28,15902.0,78.1048,78.1048,78.043,78.0518,15902.0
2018-09-11 15:35:00,88.28,88.3,88.19,88.19,26431.0,78.0518,78.0695,77.9722,77.9722,26431.0
2018-09-11 15:40:00,88.19,88.23,88.16,88.17,16506.0,77.9722,78.0076,77.9457,77.9545,16506.0
2018-09-11 15:45:00,88.17,88.18,88.12,88.13,32320.0,77.9545,77.9634,77.9103,77.9192,32320.0
2018-09-11 15:50:00,88.12,88.2,88.08,88.17,35671.0,77.9103,77.9811,77.875,77.9545,35671.0
2018-09-11 15:55:00,88.18,88.28,88.17,88.23,104120.0,77.9634,78.0518,77.9545,78.0076,104120.0
2018-09-12 09:30:00,88.03,88.12,87.85,87.85,19455.0,77.8308,77.9103,77.6716,77.6716,19455.0
2018-09-12 09:35:00,87.88,88.25,87.81,87.98,20892.0,77.6981,78.0253,77.6363,77.7866,20892.0
2018-09-12 09:40:00,88.05,88.36,88.05,88.29,25179.0,77.8484,78.1225,77.8484,78.0606,25179.0
2018-09-12 09:45:00,88.28,88.38,88.18,88.18,11512.0,78.0518,78.1402,77.9634,77.9634,11512.0
2018-09-12 09:50:00,88.2,88.32,88.19,88.27,10905.0,77.9811,78.0872,77.9722,78.043,10905.0
2018-09-12 09:55:00,88.26,88.38,88.23,88.23,12284.0,78.0341,78.1402,78.0076,78.0076,12284.0
2018-09-12 10:00:00,88.22,88.28,88.19,88.24,11905.0,77.9987,78.0518,77.9722,78.0164,11905.0
2018-09-12 10:05:00,88.24,88.26,88.18,88.21,12400.0,78.0164,78.0341,77.9634,77.9899,12400.0
2018-09-12 10:10:00,88.19,88.2,88.1,88.13,10707.0,77.9722,77.9811,77.8927,77.9192,10707.0
2018-09-12 10:15:00,88.11,88.16,88.07,88.14,9756.0,77.9015,77.9457,77.8661,77.928,9756.0
2018-09-12 10:20:00,88.12,88.19,88.03,88.05,10184.0,77.9103,77.9722,77.8308,77.8484,10184.0
2018-09-12 10:25:00,88.06,88.11,88.04,88.1,7425.0,77.8573,77.9015,77.8396,77.8927,7425.0
2018-09-12 10:30:00,88.1,88.15,88.04,88.05,13110.0,77.8927,77.9369,77.8396,77.8484,13110.0
2018-09-12 10:35:00,88.06,88.13,88.05,88.12,9370.0,77.8573,77.9192,77.8484,77.9103,9370.0
2018-09-12 10:40:00,88.12,88.17,88.1,88.11,8517.0,77.9103,77.9545,77.8927,77.9015,8517.0
2018-09-12 10:45:00,88.12,88.13,88.05,88.06,5507.0,77.9103,77.9192,77.8484,77.8573,5507.0
2018-09-12 10:50:00,88.09,88.17,88.09,88.13,12205.0,77.8838,77.9545,77.8838,77.9192,12205.0
2018-09-12 10:55:00,88.14,88.23,88.14,88.23,8636.0,77.928,78.0076,77.928,78.0076,8636.0
2018-09-12 11:00:00,88.22,88.31,88.21,88.29,6765.0,77.9987,78.0783,77.9899,78.0606,6765.0
2018-09-12 11:05:00,88.31,88.31,88.23,88.23,5124.0,78.0783,78.0783,78.0076,78.0076,5124.0
2018-09-12 11:10:00,88.23,88.45,88.23,88.41,19269.0,78.0076,78.2021,78.0076,78.1667,19269.0
2018-09-12 11:15:00,88.42,88.44,88.33,88.42,8513.0,78.1756,78.1933,78.096,78.1756,8513.0
2018-09-12 11:20:00,88.44,88.5,88.44,88.46,8644.0,78.1933,78.2463,78.1933,78.2109,8644.0
2018-09-12 11:25:00,88.48,88.52,88.44,88.48,8539.0,78.2286,78.264,78.1933,78.2286,8539.0
2018-09-12 11:30:00,88.52,88.55,88.45,88.46,7744.0,78.264,78.2905,78.2021,78.2109,7744.0
2018-09-12 11:35:00,88.45,88.47,88.43,88.44,5248.0,78.2021,78.2198,78.1844,78.1933,5248.0
2018-09-12 11:40:00,88.45,88.49,88.42,88.45,9218.0,78.2021,78.2375,78.1756,78.2021,9218.0
2018-09-12 11:45:00,88.44,88.45,88.36,88.36,7410.0,78.1933,78.2021,78.1225,78.1225,7410.0
2018-09-12 11:50:00,88.36,88.38,88.28,88.34,6914.0,78.1225,78.1402,78.0518,78.1048,6914.0
2018-09-12 11:55:00,88.34,88.34,88.27,88.28,6897.0,78.1048,78.1048,78.043,78.0518,6897.0
2018-09-12 12:00:00,88.28,88.34,88.28,88.31,6450.0,78.0518,78.1048,78.0518,78.0783,6450.0
2018-09-12 12:05:00,88.31,88.43,88.29,88.29,16200.0,78.0783,78.1844,78.0606,78.0606,16200.0
2018-09-12 12:10:00,88.31,88.36,88.29,88.3,10983.0,78.0783,78.1225,78.0606,78.0695,10983.0
2018-09-12 12:15:00,88.31,88.34,88.28,88.29,6084.0,78.0783,78.1048,78.0518,78.0606,6084.0
2018-09-12 12:20:00,88.28,88.37,88.28,88.37,6551.0,78.0518,78.1314,78.0518,78.1314,6551.0
2018-09-12 12:25:00,88.36,88.38,88.34,88.36,6937.0,78.1225,78.1402,78.1048,78.1225,6937.0
2018-09-12 12:30:00,88.37,88.4,88.36,88.38,6073.0,78.1314,78.1579,78.1225,78.1402,6073.0
2018-09-12 12:35:00,88.39,88.42,88.36,88.38,5450.0,78.1491,78.1756,78.1225,78.1402,5450.0
2018-09-12 12:40:00,88.38,88.41,88.37,88.39,6715.0,78.1402,78.1667,78.1314,78.1491,6715.0
2018-09-12 12:45:00,88.39,88.43,88.38,88.42,5100.0,78.1491,78.1844,78.1402,78.1756,5100.0
2018-09-12 12:50:00,88.42,88.42,88.38,88.39,7507.0,78.1756,78.1756,78.1402,78.1491,7507.0
2018-09-12 12:55:00,88.39,88.41,88.39,88.4,4416.0,78.1491,78.1667,78.1491,78.1579,4416.0
2018-09-12 13:00:00,88.41,88.41,88.33,88.33,11237.0,78.1667,78.1667,78.096,78.096,11237.0
2018-09-12 13:05:00,88.34,88.35,88.31,88.32,6069.0,78.1048,78.1137,78.0783,78.0872,6069.0
2018-09-12 13:10:00,88.33,88.35,88.3,88.31,6205.0,78.096,78.1137,78.0695,78.0783,6205.0
2018-09-12 13:15:00,88.31,88.31,88.25,88.27,7960.0,78.0783,78.0783,78.0253,78.043,7960.0
2018-09-12 13:20:00,88.28,88.31,88.27,88.29,5493.0,78.0518,78.0783,78.043,78.0606,5493.0
2018-09-12 13:25:00,88.3,88.3,88.25,88.26,5963.0,78.0695,78.0695,78.0253,78.0341,5963.0
2018-09-12 13:30:00,88.27,88.29,88.24,88.24,4834.0,78.043,78.0606,78.0164,78.0164,4834.0
2018-09-12 13:35:00,88.22,88.23,88.2,88.21,6200.0,77.9987,78.0076,77.9811,77.9899,6200.0
2018-09-12 13:40:00,88.21,88.22,88.17,88.2,8318.0,77.9899,77.9987,77.9545,77.9811,8318.0
2018-09-12 13:45:00,88.19,88.21,88.18,88.2,4414.0,77.9722,77.9899,77.9634,77.9811,4414.0
2018-09-12 13:50:00,88.2,88.21,88.17,88.18,9900.0,77.9811,77.9899,77.9545,77.9634,9900.0
2018-09-12 13:55:00,88.18,88.2,88.16,88.16,14155.0,77.9634,77.9811,77.9457,77.9457,14155.0
2018-09-12 14:00:00,88.17,88.19,88.15,88.18,5526.0,77.9545,77.9722,77.9369,77.9634,5526.0
2018-09-12 14:05:00,88.19,88.19,88.13,88.13,6610.0,77.9722,77.9722,77.9192,77.9192,6610.0
2018-09-12 14:10:00,88.14,88.16,88.12,88.15,5637.0,77.928,77.9457,77.9103,77.9369,5637.0
2018-09-12 14:15:00,88.16,88.21,88.15,88.2,8706.0,77.9457,77.9899,77.9369,77.9811,8706.0
2018-09-12 14:20:00,88.2,88.21,88.18,88.2,7701.0,77.9811,77.9899,77.9634,77.9811,7701.0
2018-09-12 14:25:00,88.2,88.23,88.2,88.22,8468.0,77.9811,78.0076,77.9811,77.9987,8468.0
2018-09-12 14:30:00,88.22,88.22,88.16,88.19,8700.0,77.9987,77.9987,77.9457,77.9722,8700.0
2018-09-12 14:35:00,88.2,88.26,88.18,88.25,12584.0,77.9811,78.0341,77.9634,78.0253,12584.0
2018-09-12 14:40:00,88.26,88.29,88.25,88.28,9038.0,78.0341,78.0606,78.0253,78.0518,9038.0
2018-09-12 14:45:00,88.28,88.29,88.21,88.26,7432.0,78.0518,78.0606,77.9899,78.0341,7432.0
2018-09-12 14:50:00,88.27,88.33,88.27,88.31,9442.0,78.043,78.096,78.043,78.0783,9442.0
2018-09-12 14:55:00,88.3,88.32,88.21,88.25,20405.0,78.0695,78.0872,77.9899,78.0253,20405.0
2018-09-12 15:00:00,88.25,88.25,88.23,88.25,10674.0,78.0253,78.0253,78.0076,78.0253,10674.0
2018-09-12 15:05:00,88.25,88.27,88.2,88.2,6664.0,78.0253,78.043,77.9811,77.9811,6664.0
2018-09-12 15:10:00,88.21,88.23,88.2,88.2,10299.0,77.9899,78.0076,77.9811,77.9811,10299.0
2018-09-12 15:15:00,88.21,88.22,88.18,88.19,13083.0,77.9899,77.9987,77.9634,77.9722,13083.0
2018-09-12 15:20:00,88.19,88.21,88.18,88.2,5461.0,77.9722,77.9899,77.9634,77.9811,5461.0
2018-09-12 15:25:00,88.2,88.26,88.2,88.25,12773.0,77.9811,78.0341,77.9811,78.0253,12773.0
2018-09-12 15:30:00,88.26,88.39,88.26,88.37,18801.0,78.0341,78.1491,78.0341,78.1314,18801.0
2018-09-12 15:35:00,88.37,88.37,88.3,88.31,17721.0,78.1314,78.1314,78.0695,78.0783,17721.0
2018-09-12 15:40:00,88.31,88.33,88.29,88.32,13174.0,78.0783,78.096,78.0606,78.0872,13174.0
2018-09-12 15:45:00,88.33,88.33,88.27,88.31,22484.0,78.096,78.096,78.043,78.0783,22484.0
2018-09-12 15:50:00,88.32,88.42,88.32,88.4,39956.0,78.0872,78.1756,78.0872,78.1579,39956.0
2018-09-12 15:55:00,88.4,88.42,88.31,88.34,73491.0,78.1579,78.1756,78.0783,78.1048,73491.0
2018-09-13 09:30:00,89.0,89.0,88.28,88.47,36767.0,78.6884,78.6884,78.0518,78.2198,36767.0
2018-09-13 09:35:00,88.55,88.76,88.47,88.76,10155.0,78.2905,78.4762,78.2198,78.4762,10155.0
2018-09-13 09:40:00,88.76,88.88,88.76,88.84,21089.0,78.4762,78.5823,78.4762,78.5469,21089.0
2018-09-13 09:45:00,88.88,88.94,88.79,88.83,20220.0,78.5823,78.6353,78.5027,78.5381,20220.0
2018-09-13 09:50:00,88.8,88.81,88.66,88.74,9394.0,78.5115,78.5204,78.3878,78.4585,9394.0
2018-09-13 09:55:00,88.75,88.83,88.73,88.77,9322.0,78.4673,78.5381,78.4497,78.485,9322.0
2018-09-13 10:00:00,88.77,88.83,88.75,88.81,7305.0,78.485,78.5381,78.4673,78.5204,7305.0
2018-09-13 10:05:00,88.83,88.83,88.68,88.68,7667.0,78.5381,78.5381,78.4055,78.4055,7667.0
2018-09-13 10:10:00,88.66,88.72,88.64,88.69,9393.0,78.3878,78.4408,78.3701,78.4143,9393.0
2018-09-13 10:15:00,88.7,88.73,88.57,88.61,8809.0,78.4231,78.4497,78.3082,78.3436,8809.0
2018-09-13 10:20:00,88.59,88.67,88.55,88.59,9130.0,78.3259,78.3966,78.2905,78.3259,9130.0
2018-09-13 10:25:00,88.61,88.62,88.57,88.6,5720.0,78.3436,78.3524,78.3082,78.3347,5720.0
2018-09-13 10:30:00,88.62,88.62,88.51,88.55,6641.0,78.3524,78.3524,78.2551,78.2905,6641.0
2018-09-13 10:35:00,88.54,88.59,88.5,88.51,10631.0,78.2817,78.3259,78.2463,78.2551,10631.0
2018-09-13 10:40:00,88.49,88.51,88.42,88.49,11691.0,78.2375,78.2551,78.1756,78.2375,11691.0
2018-09-13 10:45:00,88.47,88.54,88.45,88.46,5325.0,78.2198,78.2817,78.2021,78.2109,5325.0
2018-09-13 10:50:00,88.45,88.5,88.38,88.5,11056.0,78.2021,78.2463,78.1402,78.2463,11056.0
2018-09-13 10:55:00,88.51,88.56,88.46,88.49,6400.0,78.2551,78.2994,78.2109,78.2375,6400.0
2018-09-13 11:00:00,88.49,88.49,88.42,88.47,10562.0,78.2375,78.2375,78.1756,78.2198,10562.0
2018-09-13 11:05:00,88.46,88.58,88.46,88.53,8355.0,78.2109,78.317,78.2109,78.2728,8355.0
2018-09-13 11:10:00,88.55,88.6,88.52,88.56,7085.0,78.2905,78.3347,78.264,78.2994,7085.0
2018-09-13 11:15:00,88.57,88.57,88.47,88.47,7254.0,78.3082,78.3082,78.2198,78.2198,7254.0
2018-09-13 11:20:00,88.5,88.52,88.46,88.46,4300.0,78.2463,78.264,78.2109,78.2109,4300.0
2018-09-13 11:25:00,88.45,88.48,88.38,88.4,8129.0,78.2021,78.2286,78.1402,78.1579,8129.0
2018-09-13 11:30:00,88.41,88.43,88.33,88.43,7151.0,78.1667,78.1844,78.096,78.1844,7151.0
2018-09-13 11:35:00,88.42,88.47,88.4,88.41,8459.0,78.1756,78.2198,78.1579,78.1667,8459.0
2018-09-13 11:40:00,88.4,88.41,88.34,88.36,8607.0,78.1579,78.1667,78.1048,78.1225,8607.0
2018-09-13 11:45:00,88.36,88.42,88.36,88.41,7522.0,78.1225,78.1756,78.1225,78.1667,7522.0
2018-09-13 11:50:00,88.42,88.42,88.36,88.36,9335.0,78.1756,78.1756,78.1225,78.1225,9335.0
2018-09-13 11:55:00,88.37,88.38,88.32,88.35,9409.0,78.1314,78.1402,78.0872,78.1137,9409.0
2018-09-13 12:00:00,88.35,88.44,88.35,88.39,7700.0,78.1137,78.1933,78.1137,78.1491,7700.0
2018-09-13 12:05:00,88.39,88.39,88.33,88.34,5800.0,78.1491,78.1491,78.096,78.1048,5800.0
2018-09-13 12:10:00,88.34,88.38,88.34,88.37,6236.0,78.1048,78.1402,78.1048,78.1314,6236.0
2018-09-13 12:15:00,88.37,88.37,88.32,88.35,8560.0,78.1314,78.1314,78.0872,78.1137,8560.0
2018-09-13 12:20:00,88.34,88.41,88.34,88.4,7699.0,78.1048,78.1667,78.1048,78.1579,7699.0
2018-09-13 12:25:00,88.39,88.39,88.33,88.34,6757.0,78.1491,78.1491,78.096,78.1048,6757.0
2018-09-13 12:30:00,88.34,88.4,88.33,88.38,6007.0,78.1048,78.1579,78.096,78.1402,6007.0
2018-09-13 12:35:00,88.38,88.41,88.38,88.39,7271.0,78.1402,78.1667,78.1402,78.1491,7271.0
2018-09-13 12:40:00,88.39,88.39,88.33,88.33,5844.0,78.1491,78.1491,78.096,78.096,5844.0
2018-09-13 12:45:00,88.33,88.34,88.3,88.32,2201.0,78.096,78.1048,78.0695,78.0872,2201.0
2018-09-13 12:50:00,88.32,88.32,88.27,88.28,9706.0,78.0872,78.0872,78.043,78.0518,9706.0
2018-09-13 12:55:00,88.28,88.3,88.25,88.26,13310.0,78.0518,78.0695,78.0253,78.0341,13310.0
2018-09-13 13:00:00,88.27,88.28,88.22,88.25,16648.0,78.043,78.0518,77.9987,78.0253,16648.0
2018-09-13 13:05:00,88.26,88.26,88.22,88.22,6610.0,78.0341,78.0341,77.9987,77.9987,6610.0
2018-09-13 13:10:00,88.23,88.24,88.19,88.23,7900.0,78.0076,78.0164,77.9722,78.0076,7900.0
2018-09-13 13:15:00,88.23,88.24,88.19,88.21,9265.0,78.0076,78.0164,77.9722,77.9899,9265.0
2018-09-13 13:20:00,88.2,88.22,88.18,88.22,9648.0,77.9811,77.9987,77.9634,77.9987,9648.0
2018-09-13 13:25:00,88.22,88.23,88.16,88.18,10309.0,77.9987,78.0076,77.9457,77.9634,10309.0
2018-09-13 13:30:00,88.18,88.22,88.18,88.22,13833.0,77.9634,77.9987,77.9634,77.9987,13833.0
2018-09-13 13:35:00,88.23,88.32,88.22,88.29,9797.0,78.0076,78.0872,77.9987,78.0606,9797.0
2018-09-13 13:40:00,88.29,88.34,88.29,88.34,4620.0,78.0606,78.1048,78.0606,78.1048,4620.0
2018-09-13 13:45:00,88.34,88.36,88.32,88.35,7763.0,78.1048,78.1225,78.0872,78.1137,7763.0
2018-09-13 13:50:00,88.36,88.37,88.34,88.34,5262.0,78.1225,78.1314,78.1048,78.1048,5262.0
2018-09-13 13:55:00,88.34,88.38,88.33,88.34,4932.0,78.1048,78.1402,78.096,78.1048,4932.0
2018-09-13 14:00:00,88.35,88.35,88.3,88.33,7386.0,78.1137,78.1137,78.0695,78.096,7386.0
2018-09-13 14:05:00,88.31,88.32,88.26,88.28,6491.0,78.0783,78.0872,78.0341,78.0518,6491.0
2018-09-13 14:10:00,88.29,88.29,88.26,88.26,11171.0,78.0606,78.0606,78.0341,78.0341,11171.0
2018-09-13 14:15:00,88.27,88.29,88.22,88.24,6854.0,78.043,78.0606,77.9987,78.0164,6854.0
2018-09-13 14:20:00,88.23,88.25,88.21,88.21,8705.0,78.0076,78.0253,77.9899,77.9899,8705.0
2018-09-13 14:25:00,88.22,88.27,88.21,88.25,6726.0,77.9987,78.043,77.9899,78.0253,6726.0
2018-09-13 14:30:00,88.25,88.25,88.21,88.23,8163.0,78.0253,78.0253,77.9899,78.0076,8163.0
2018-09-13 14:35:00,88.25,88.31,88.24,88.31,6761.0,78.0253,78.0783,78.0164,78.0783,6761.0
2018-09-13 14:40:00,88.31,88.33,88.3,88.32,5796.0,78.0783,78.096,78.0695,78.0872,5796.0
2018-09-13 14:45:00,88.33,88.37,88.31,88.34,6414.0,78.096,78.1314,78.0783,78.1048,6414.0
2018-09-13 14:50:00,88.33,88.39,88.32,88.38,7633.0,78.096,78.1491,78.0872,78.1402,7633.0
2018-09-13 14:55:00,88.38,88.42,88.37,88.39,10595.0,78.1402,78.1756,78.1314,78.1491,10595.0
2018-09-13 15:00:00,88.38,88.38,88.35,88.37,6972.0,78.1402,78.1402,78.1137,78.1314,6972.0
2018-09-13 15:05:00,88.36,88.37,88.34,88.36,5110.0,78.1225,78.1314,78.1048,78.1225,5110.0
2018-09-13 15:10:00,88.35,88.35,88.31,88.33,9216.0,78.1137,78.1137,78.0783,78.096,9216.0
2018-09-13 15:15:00,88.32,88.33,88.3,88.3,7748.0,78.0872,78.096,78.0695,78.0695,7748.0
2018-09-13 15:20:00,88.3,88.36,88.3,88.36,7558.0,78.0695,78.1225,78.0695,78.1225,7558.0
2018-09-13 15:25:00,88.36,88.37,88.33,88.35,9277.0,78.1225,78.1314,78.096,78.1137,9277.0
2018-09-13 15:30:00,88.34,88.39,88.34,88.37,13046.0,78.1048,78.1491,78.1048,78.1314,13046.0
2018-09-13 15:35:00,88.38,88.39,88.3,88.31,11369.0,78.1402,78.1491,78.0695,78.0783,11369.0
2018-09-13 15:40:00,88.31,88.32,88.26,88.28,14370.0,78.0783,78.0872,78.0341,78.0518,14370.0
2018-09-13 15:45:00,88.29,88.37,88.28,88.37,21119.0,78.0606,78.1314,78.0518,78.1314,21119.0
2018-09-13 15:50:00,88.37,88.42,88.37,88.42,28589.0,78.1314,78.1756,78.1314,78.1756,28589.0
2018-09-13 15:55:00,88.42,88.51,88.41,88.49,65709.0,78.1756,78.2551,78.1667,78.2375,65709.0
2018-09-14 09:30:00,88.59,88.59,88.38,88.54,20988.0,78.3259,78.3259,78.1402,78.2817,20988.0
2018-09-14 09:35:00,88.54,88.59,88.32,88.37,17387.0,78.2817,78.3259,78.0872,78.1314,17387.0
2018-09-14 09:40:00,88.35,88.49,88.35,88.43,6547.0,78.1137,78.2375,78.1137,78.1844,6547.0
2018-09-14 09:45:00,88.46,88.49,88.28,88.31,11470.0,78.2109,78.2375,78.0518,78.0783,11470.0
2018-09-14 09:50:00,88.32,88.37,88.21,88.29,14625.0,78.0872,78.1314,77.9899,78.0606,14625.0
2018-09-14 09:55:00,88.28,88.3,88.18,88.25,13293.0,78.0518,78.0695,77.9634,78.0253,13293.0
2018-09-14 10:00:00,88.27,88.5,88.26,88.34,10900.0,78.043,78.2463,78.0341,78.1048,10900.0
2018-09-14 10:05:00,88.36,88.4,88.19,88.21,8800.0,78.1225,78.1579,77.9722,77.9899,8800.0
2018-09-14 10:10:00,88.22,88.33,88.22,88.29,11726.0,77.9987,78.096,77.9987,78.0606,11726.0
2018-09-14 10:15:00,88.29,88.35,88.26,88.31,9583.0,78.0606,78.1137,78.0341,78.0783,9583.0
2018-09-14 10:20:00,88.3,88.3,88.19,88.2,9334.0,78.0695,78.0695,77.9722,77.9811,9334.0
2018-09-14 10:25:00,88.2,88.36,88.17,88.32,7063.0,77.9811,78.1225,77.9545,78.0872,7063.0
2018-09-14 10:30:00,88.33,88.41,88.33,88.4,7038.0,78.096,78.1667,78.096,78.1579,7038.0
2018-09-14 10:35:00,88.4,88.4,88.34,88.38,9312.0,78.1579,78.1579,78.1048,78.1402,9312.0
2018-09-14 10:40:00,88.39,88.45,88.37,88.43,5464.0,78.1491,78.2021,78.1314,78.1844,5464.0
2018-09-14 10:45:00,88.44,88.48,88.42,88.45,16298.0,78.1933,78.2286,78.1756,78.2021,16298.0
2018-09-14 10:50:00,88.45,88.46,88.36,88.4,11583.0,78.2021,78.2109,78.1225,78.1579,11583.0
2018-09-14 10:55:00,88.39,88.42,88.35,88.35,8096.0,78.1491,78.1756,78.1137,78.1137,8096.0
2018-09-14 11:00:00,88.35,88.46,88.35,88.45,8647.0,78.1137,78.2109,78.1137,78.2021,8647.0
2018-09-14 11:05:00,88.45,88.48,88.36,88.38,17151.0,78.2021,78.2286,78.1225,78.1402,17151.0
2018-09-14 11:10:00,88.38,88.41,88.24,88.25,29183.0,78.1402,78.1667,78.0164,78.0253,29183.0
2018-09-14 11:15:00,88.24,88.24,88.12,88.2,7531.0,78.0164,78.0164,77.9103,77.9811,7531.0
2018-09-14 11:20:00,88.17,88.25,88.13,88.24,11661.0,77.9545,78.0253,77.9192,78.0164,11661.0
2018-09-14 11:25:00,88.24,88.32,88.24,88.29,6217.0,78.0164,78.0872,78.0164,78.0606,6217.0
2018-09-14 11:30:00,88.29,88.3,88.24,88.29,4000.0,78.0606,78.0695,78.0164,78.0606,4000.0
2018-09-14 11:35:00,88.28,88.32,88.27,88.29,7002.0,78.0518,78.0872,78.043,78.0606,7002.0
2018-09-14 11:40:00,88.3,88.35,88.3,88.34,6572.0,78.0695,78.1137,78.0695,78.1048,6572.0
2018-09-14 11:45:00,88.34,88.39,88.33,88.34,7581.0,78.1048,78.1491,78.096,78.1048,7581.0
2018-09-14 11:50:00,88.34,88.37,88.32,88.33,7513.0,78.1048,78.1314,78.0872,78.096,7513.0
2018-09-14 11:55:00,88.35,88.35,88.3,88.32,7324.0,78.1137,78.1137,78.0695,78.0872,7324.0
2018-09-14 12:00:00,88.31,88.31,88.14,88.16,32869.0,78.0783,78.0783,77.928,77.9457,32869.0
2018-09-14 12:05:00,88.18,88.18,88.1,88.14,13749.0,77.9634,77.9634,77.8927,77.928,13749.0
2018-09-14 12:10:00,88.14,88.15,88.11,88.14,11532.0,77.928,77.9369,77.9015,77.928,11532.0
2018-09-14 12:15:00,88.14,88.15,88.04,88.04,21864.0,77.928,77.9369,77.8396,77.8396,21864.0
2018-09-14 12:20:00,88.04,88.06,87.99,87.99,20175.0,77.8396,77.8573,77.7954,77.7954,20175.0
2018-09-14 12:25:00,87.99,88.09,87.98,88.06,7872.0,77.7954,77.8838,77.7866,77.8573,7872.0
2018-09-14 12:30:00,88.06,88.11,88.06,88.08,7215.0,77.8573,77.9015,77.8573,77.875,7215.0
2018-09-14 12:35:00,88.07,88.09,88.01,88.05,56588.0,77.8661,77.8838,77.8131,77.8484,56588.0
2018-09-14 12:40:00,88.05,88.11,88.04,88.08,30124.0,77.8484,77.9015,77.8396,77.875,30124.0
2018-09-14 12:45:00,88.07,88.1,88.04,88.06,6502.0,77.8661,77.8927,77.8396,77.8573,6502.0
2018-09-14 12:50:00,88.06,88.06,87.99,88.0,4965.0,77.8573,77.8573,77.7954,77.8042,4965.0
2018-09-14 12:55:00,88.01,88.01,87.99,88.0,5301.0,77.8131,77.8131,77.7954,77.8042,5301.0
2018-09-14 13:00:00,88.0,88.01,87.97,88.0,7097.0,77.8042,77.8131,77.7777,77.8042,7097.0
2018-09-14 13:05:00,88.0,88.0,87.9,87.91,13573.0,77.8042,77.8042,77.7158,77.7247,13573.0
2018-09-14 13:10:00,87.91,87.92,87.89,87.9,7514.0,77.7247,77.7335,77.707,77.7158,7514.0
2018-09-14 13:15:00,87.89,87.91,87.83,87.84,4435.0,77.707,77.7247,77.6539,77.6628,4435.0
2018-09-14 13:20:00,87.84,87.86,87.82,87.83,11786.0,77.6628,77.6805,77.6451,77.6539,11786.0
2018-09-14 13:25:00,87.83,87.85,87.82,87.83,7818.0,77.6539,77.6716,77.6451,77.6539,7818.0
2018-09-14 13:30:00,87.83,87.85,87.8,87.81,13956.0,77.6539,77.6716,77.6274,77.6363,13956.0
2018-09-14 13:35:00,87.81,87.85,87.8,87.8,6212.0,77.6363,77.6716,77.6274,77.6274,6212.0
2018-09-14 13:40:00,87.8,87.98,87.77,87.95,34216.0,77.6274,77.7866,77.6009,77.76,34216.0
2018-09-14 13:45:00,87.96,87.99,87.94,87.98,5761.0,77.7689,77.7954,77.7512,77.7866,5761.0
2018-09-14 13:50:00,87.99,88.1,87.97,88.08,41568.0,77.7954,77.8927,77.7777,77.875,41568.0
2018-09-14 13:55:00,88.08,88.22,88.07,88.22,19448.0,77.875,77.9987,77.8661,77.9987,19448.0
2018-09-14 14:00:00,88.22,88.28,88.17,88.17,20158.0,77.9987,78.0518,77.9545,77.9545,20158.0
2018-09-14 14:05:00,88.17,88.17,88.11,88.14,6539.0,77.9545,77.9545,77.9015,77.928,6539.0
2018-09-14 14:10:00,88.14,88.15,88.07,88.13,5495.0,77.928,77.9369,77.8661,77.9192,5495.0
2018-09-14 14:15:00,88.14,88.16,88.11,88.11,5989.0,77.928,77.9457,77.9015,77.9015,5989.0
2018-09-14 14:20:00,88.11,88.16,88.11,88.12,7796.0,77.9015,77.9457,77.9015,77.9103,7796.0
2018-09-14 14:25:00,88.14,88.14,88.1,88.14,8489.0,77.928,77.928,77.8927,77.928,8489.0
2018-09-14 14:30:00,88.15,88.17,88.1,88.14,6203.0,77.9369,77.9545,77.8927,77.928,6203.0
2018-09-14 14:35:00,88.14,88.17,88.14,88.17,5034.0,77.928,77.9545,77.928,77.9545,5034.0
2018-09-14 14:40:00,88.17,88.19,88.14,88.18,5963.0,77.9545,77.9722,77.928,77.9634,5963.0
2018-09-14 14:45:00,88.18,88.19,88.15,88.19,3746.0,77.9634,77.9722,77.9369,77.9722,3746.0
2018-09-14 14:50:00,88.2,88.24,88.19,88.24,5515.0,77.9811,78.0164,77.9722,78.0164,5515.0
2018-09-14 14:55:00,88.24,88.24,88.18,88.19,8056.0,78.0164,78.0164,77.9634,77.9722,8056.0
2018-09-14 15:00:00,88.19,88.21,88.18,88.19,12073.0,77.9722,77.9899,77.9634,77.9722,12073.0
2018-09-14 15:05:00,88.18,88.22,88.18,88.21,6724.0,77.9634,77.9987,77.9634,77.9899,6724.0
2018-09-14 15:10:00,88.2,88.28,88.2,88.26,10714.0,77.9811,78.0518,77.9811,78.0341,10714.0
2018-09-14 15:15:00,88.25,88.31,88.25,88.31,7474.0,78.0253,78.0783,78.0253,78.0783,7474.0
2018-09-14 15:20:00,88.3,88.34,88.28,88.33,6445.0,78.0695,78.1048,78.0518,78.096,6445.0
2018-09-14 15:25:00,88.33,88.33,88.26,88.26,14623.0,78.096,78.096,78.0341,78.0341,14623.0
2018-09-14 15:30:00,88.27,88.39,88.27,88.39,14794.0,78.043,78.1491,78.043,78.1491,14794.0
2018-09-14 15:35:00,88.39,88.39,88.33,88.36,16347.0,78.1491,78.1491,78.096,78.1225,16347.0
2018-09-14 15:40:00,88.36,88.37,88.3,88.33,15407.0,78.1225,78.1314,78.0695,78.096,15407.0
2018-09-14 15:45:00,88.34,88.34,88.28,88.29,30510.0,78.1048,78.1048,78.0518,78.0606,30510.0
2018-09-14 15:50:00,88.29,88.31,88.23,88.23,38966.0,78.0606,78.0783,78.0076,78.0076,38966.0
2018-09-14 15:55:00,88.24,88.25,88.12,88.15,247346.0,78.0164,78.0253,77.9103,77.9369,247346.0
2018-09-17 09:30:00,87.83,88.15,87.5,87.54,22437.0,77.6539,77.9369,77.3622,77.3975,22437.0
2018-09-17 09:35:00,87.51,87.57,87.1,87.53,17912.0,77.371,77.4241,77.0085,77.3887,17912.0
2018-09-17 09:40:00,87.48,87.53,87.35,87.49,7096.0,77.3445,77.3887,77.2295,77.3533,7096.0
2018-09-17 09:45:00,87.5,87.59,87.32,87.58,24280.0,77.3622,77.4417,77.203,77.4329,24280.0
2018-09-17 09:50:00,87.59,87.64,87.41,87.45,9199.0,77.4417,77.4859,77.2826,77.318,9199.0
2018-09-17 09:55:00,87.46,87.69,87.45,87.67,7374.0,77.3268,77.5302,77.318,77.5125,7374.0
2018-09-17 10:00:00,87.64,87.71,87.6,87.69,8603.0,77.4859,77.5478,77.4506,77.5302,8603.0
2018-09-17 10:05:00,87.68,87.8,87.63,87.79,17962.0,77.5213,77.6274,77.4771,77.6186,17962.0
2018-09-17 10:10:00,87.8,87.8,87.69,87.77,10729.0,77.6274,77.6274,77.5302,77.6009,10729.0
2018-09-17 10:15:00,87.79,87.88,87.76,87.86,8544.0,77.6186,77.6981,77.592,77.6805,8544.0
2018-09-17 10:20:00,87.85,87.9,87.83,87.86,7500.0,77.6716,77.7158,77.6539,77.6805,7500.0
2018-09-17 10:25:00,87.87,87.92,87.82,87.82,6563.0,77.6893,77.7335,77.6451,77.6451,6563.0
2018-09-17 10:30:00,87.83,87.9,87.82,87.9,7300.0,77.6539,77.7158,77.6451,77.7158,7300.0
2018-09-17 10:35:00,87.9,87.9,87.86,87.88,7523.0,77.7158,77.7158,77.6805,77.6981,7523.0
2018-09-17 10:40:00,87.88,87.92,87.88,87.88,5700.0,77.6981,77.7335,77.6981,77.6981,5700.0
2018-09-17 10:45:00,87.87,87.89,87.84,87.84,4974.0,77.6893,77.707,77.6628,77.6628,4974.0
2018-09-17 10:50:00,87.84,87.86,87.69,87.72,9240.0,77.6628,77.6805,77.5302,77.5567,9240.0
2018-09-17 10:55:00,87.75,87.76,87.71,87.75,4634.0,77.5832,77.592,77.5478,77.5832,4634.0
2018-09-17 11:00:00,87.77,87.88,87.77,87.86,5100.0,77.6009,77.6981,77.6009,77.6805,5100.0
2018-09-17 11:05:00,87.9,87.96,87.9,87.95,5083.0,77.7158,77.7689,77.7158,77.76,5083.0
2018-09-17 11:10:00,87.97,87.98,87.89,87.9,6602.0,77.7777,77.7866,77.707,77.7158,6602.0
2018-09-17 11:15:00,87.88,87.97,87.87,87.93,7421.0,77.6981,77.7777,77.6893,77.7423,7421.0
2018-09-17 11:20:00,87.9,87.97,87.89,87.95,4500.0,77.7158,77.7777,77.707,77.76,4500.0
2018-09-17 11:25:00,87.95,87.98,87.91,87.97,6057.0,77.76,77.7866,77.7247,77.7777,6057.0
2018-09-17 11:30:00,87.96,88.01,87.96,88.01,3940.0,77.7689,77.8131,77.7689,77.8131,3940.0
2018-09-17 11:35:00,88.01,88.05,87.99,88.05,7210.0,77.8131,77.8484,77.7954,77.8484,7210.0
2018-09-17 11:40:00,88.04,88.09,88.03,88.09,4788.0,77.8396,77.8838,77.8308,77.8838,4788.0
2018-09-17 11:45:00,88.09,88.12,88.04,88.05,7034.0,77.8838,77.9103,77.8396,77.8484,7034.0
2018-09-17 11:50:00,88.04,88.04,88.02,88.04,4633.0,77.8396,77.8396,77.8219,77.8396,4633.0
2018-09-17 11:55:00,88.05,88.15,88.02,88.02,5762.0,77.8484,77.9369,77.8219,77.8219,5762.0
2018-09-17 12:00:00,88.05,88.09,88.04,88.07,5817.0,77.8484,77.8838,77.8396,77.8661,5817.0
2018-09-17 12:05:00,88.08,88.12,88.07,88.1,6846.0,77.875,77.9103,77.8661,77.8927,6846.0
2018-09-17 12:10:00,88.09,88.1,88.05,88.08,6525.0,77.8838,77.8927,77.8484,77.875,6525.0
2018-09-17 12:15:00,88.07,88.07,88.04,88.07,3291.0,77.8661,77.8661,77.8396,77.8661,3291.0
2018-09-17 12:20:00,88.07,88.1,88.03,88.1,6228.0,77.8661,77.8927,77.8308,77.8927,6228.0
2018-09-17 12:25:00,88.1,88.1,88.03,88.03,4457.0,77.8927,77.8927,77.8308,77.8308,4457.0
2018-09-17 12:30:00,88.04,88.08,88.03,88.06,4572.0,77.8396,77.875,77.8308,77.8573,4572.0
2018-09-17 12:35:00,88.04,88.08,88.04,88.06,5056.0,77.8396,77.875,77.8396,77.8573,5056.0
2018-09-17 12:40:00,88.05,88.07,88.05,88.06,4450.0,77.8484,77.8661,77.8484,77.8573,4450.0
2018-09-17 12:45:00,88.05,88.16,88.05,88.14,9485.0,77.8484,77.9457,77.8484,77.928,9485.0
2018-09-17 12:50:00,88.15,88.27,88.14,88.14,95860.0,77.9369,78.043,77.928,77.928,95860.0
2018-09-17 12:55:00,88.13,88.18,88.08,88.15,6407.0,77.9192,77.9634,77.875,77.9369,6407.0
2018-09-17 13:00:00,88.15,88.17,88.15,88.16,5603.0,77.9369,77.9545,77.9369,77.9457,5603.0
2018-09-17 13:05:00,88.16,88.17,88.12,88.13,7304.0,77.9457,77.9545,77.9103,77.9192,7304.0
2018-09-17 13:10:00,88.13,88.13,88.05,88.05,4223.0,77.9192,77.9192,77.8484,77.8484,4223.0
2018-09-17 13:15:00,88.05,88.05,87.98,87.98,32410.0,77.8484,77.8484,77.7866,77.7866,32410.0
2018-09-17 13:20:00,87.99,88.03,87.97,87.99,5237.0,77.7954,77.8308,77.7777,77.7954,5237.0
2018-09-17 13:25:00,88.0,88.02,88.0,88.01,4112.0,77.8042,77.8219,77.8042,77.8131,4112.0
2018-09-17 13:30:00,88.01,88.02,87.96,88.01,7159.0,77.8131,77.8219,77.7689,77.8131,7159.0
2018-09-17 13:35:00,88.03,88.03,87.93,87.97,5721.0,77.8308,77.8308,77.7423,77.7777,5721.0
2018-09-17 13:40:00,87.95,87.98,87.93,87.95,3400.0,77.76,77.7866,77.7423,77.76,3400.0
2018-09-17 13:45:00,87.95,87.97,87.93,87.97,3404.0,77.76,77.7777,77.7423,77.7777,3404.0
2018-09-17 13:50:00,87.95,88.01,87.94,88.0,4467.0,77.76,77.8131,77.7512,77.8042,4467.0
2018-09-17 13:55:00,88.01,88.02,87.99,88.01,5217.0,77.8131,77.8219,77.7954,77.8131,5217.0
2018-09-17 14:00:00,88.02,88.03,87.99,88.02,8396.0,77.8219,77.8308,77.7954,77.8219,8396.0
2018-09-17 14:05:00,88.02,88.07,88.01,88.06,5258.0,77.8219,77.8661,77.8131,77.8573,5258.0
2018-09-17 14:10:00,88.05,88.08,88.04,88.08,5385.0,77.8484,77.875,77.8396,77.875,5385.0
2018-09-17 14:15:00,88.09,88.12,88.08,88.1,5004.0,77.8838,77.9103,77.875,77.8927,5004.0
2018-09-17 14:20:00,88.11,88.13,88.06,88.08,10473.0,77.9015,77.9192,77.8573,77.875,10473.0
2018-09-17 14:25:00,88.07,88.09,88.01,88.07,8044.0,77.8661,77.8838,77.8131,77.8661,8044.0
2018-09-17 14:30:00,88.07,88.07,88.02,88.06,6154.0,77.8661,77.8661,77.8219,77.8573,6154.0
2018-09-17 14:35:00,88.06,88.06,88.03,88.04,7132.0,77.8573,77.8573,77.8308,77.8396,7132.0
2018-09-17 14:40:00,88.03,88.04,88.02,88.02,7949.0,77.8308,77.8396,77.8219,77.8219,7949.0
2018-09-17 14:45:00,88.02,88.02,87.95,87.97,8615.0,77.8219,77.8219,77.76,77.7777,8615.0
2018-09-17 14:50:00,87.97,87.97,87.9,87.92,11781.0,77.7777,77.7777,77.7158,77.7335,11781.0
2018-09-17 14:55:00,87.92,87.92,87.81,87.85,16529.0,77.7335,77.7335,77.6363,77.6716,16529.0
2018-09-17 15:00:00,87.86,87.91,87.85,87.89,8010.0,77.6805,77.7247,77.6716,77.707,8010.0
2018-09-17 15:05:00,87.88,87.92,87.87,87.9,8014.0,77.6981,77.7335,77.6893,77.7158,8014.0
2018-09-17 15:10:00,87.9,87.91,87.83,87.83,11258.0,77.7158,77.7247,77.6539,77.6539,11258.0
2018-09-17 15:15:00,87.83,87.85,87.8,87.8,8323.0,77.6539,77.6716,77.6274,77.6274,8323.0
2018-09-17 15:20:00,87.8,87.8,87.77,87.77,9960.0,77.6274,77.6274,77.6009,77.6009,9960.0
2018-09-17 15:25:00,87.76,87.83,87.74,87.82,11567.0,77.592,77.6539,77.5744,77.6451,11567.0
2018-09-17 15:30:00,87.81,87.85,87.8,87.83,14432.0,77.6363,77.6716,77.6274,77.6539,14432.0
2018-09-17 15:35:00,87.83,87.89,87.81,87.81,17725.0,77.6539,77.707,77.6363,77.6363,17725.0
2018-09-17 15:40:00,87.81,87.81,87.75,87.77,40147.0,77.6363,77.6363,77.5832,77.6009,40147.0
2018-09-17 15:45:00,87.77,87.86,87.76,87.78,28391.0,77.6009,77.6805,77.592,77.6097,28391.0
2018-09-17 15:50:00,87.77,87.77,87.6,87.61,40007.0,77.6009,77.6009,77.4506,77.4594,40007.0
2018-09-17 15:55:00,87.61,87.7,87.58,87.69,108346.0,77.4594,77.539,77.4329,77.5302,108346.0
2018-09-18 09:30:00,87.5,88.0,87.5,88.0,23953.0,77.3622,77.8042,77.3622,77.8042,23953.0
2018-09-18 09:35:00,88.0,88.09,87.95,88.05,10594.0,77.8042,77.8838,77.76,77.8484,10594.0
2018-09-18 09:40:00,88.03,88.05,87.85,87.85,7655.0,77.8308,77.8484,77.6716,77.6716,7655.0
2018-09-18 09:45:00,87.89,87.97,87.85,87.85,16628.0,77.707,77.7777,77.6716,77.6716,16628.0
2018-09-18 09:50:00,87.86,87.92,87.77,87.92,10560.0,77.6805,77.7335,77.6009,77.7335,10560.0
2018-09-18 09:55:00,87.94,88.01,87.87,87.9,10562.0,77.7512,77.8131,77.6893,77.7158,10562.0
2018-09-18 10:00:00,87.91,87.96,87.76,87.91,50578.0,77.7247,77.7689,77.592,77.7247,50578.0
2018-09-18 10:05:00,87.93,87.97,87.86,87.89,10808.0,77.7423,77.7777,77.6805,77.707,10808.0
2018-09-18 10:10:00,87.87,87.98,87.86,87.93,8800.0,77.6893,77.7866,77.6805,77.7423,8800.0
2018-09-18 10:15:00,87.93,88.03,87.93,87.98,9207.0,77.7423,77.8308,77.7423,77.7866,9207.0
2018-09-18 10:20:00,88.0,88.05,87.98,88.05,8407.0,77.8042,77.8484,77.7866,77.8484,8407.0
2018-09-18 10:25:00,88.05,88.12,88.02,88.03,13244.0,77.8484,77.9103,77.8219,77.8308,13244.0
2018-09-18 10:30:00,88.03,88.08,87.96,87.96,9109.0,77.8308,77.875,77.7689,77.7689,9109.0
2018-09-18 10:35:00,87.96,88.03,87.95,88.03,5559.0,77.7689,77.8308,77.76,77.8308,5559.0
2018-09-18 10:40:00,88.03,88.1,88.0,88.08,5225.0,77.8308,77.8927,77.8042,77.875,5225.0
2018-09-18 10:45:00,88.07,88.14,88.05,88.05,7200.0,77.8661,77.928,77.8484,77.8484,7200.0
2018-09-18 10:50:00,88.07,88.2,88.07,88.19,4600.0,77.8661,77.9811,77.8661,77.9722,4600.0
2018-09-18 10:55:00,88.2,88.22,88.17,88.22,5450.0,77.9811,77.9987,77.9545,77.9987,5450.0
2018-09-18 11:00:00,88.23,88.28,88.2,88.27,7622.0,78.0076,78.0518,77.9811,78.043,7622.0
2018-09-18 11:05:00,88.27,88.35,88.27,88.3,5694.0,78.043,78.1137,78.043,78.0695,5694.0
2018-09-18 11:10:00,88.29,88.33,88.23,88.27,5408.0,78.0606,78.096,78.0076,78.043,5408.0
2018-09-18 11:15:00,88.28,88.29,88.24,88.25,5264.0,78.0518,78.0606,78.0164,78.0253,5264.0
2018-09-18 11:20:00,88.28,88.28,88.21,88.26,4900.0,78.0518,78.0518,77.9899,78.0341,4900.0
2018-09-18 11:25:00,88.27,88.27,88.16,88.2,5910.0,78.043,78.043,77.9457,77.9811,5910.0
2018-09-18 11:30:00,88.22,88.23,88.17,88.2,7500.0,77.9987,78.0076,77.9545,77.9811,7500.0
2018-09-18 11:35:00,88.2,88.24,88.18,88.24,3800.0,77.9811,78.0164,77.9634,78.0164,3800.0
2018-09-18 11:40:00,88.25,88.29,88.21,88.22,5900.0,78.0253,78.0606,77.9899,77.9987,5900.0
2018-09-18 11:45:00,88.23,88.23,88.17,88.22,5301.0,78.0076,78.0076,77.9545,77.9987,5301.0
2018-09-18 11:50:00,88.22,88.24,88.19,88.21,3619.0,77.9987,78.0164,77.9722,77.9899,3619.0
2018-09-18 11:55:00,88.21,88.28,88.2,88.27,8360.0,77.9899,78.0518,77.9811,78.043,8360.0
2018-09-18 12:00:00,88.27,88.39,88.27,88.37,6154.0,78.043,78.1491,78.043,78.1314,6154.0
2018-09-18 12:05:00,88.35,88.4,88.34,88.35,5984.0,78.1137,78.1579,78.1048,78.1137,5984.0
2018-09-18 12:10:00,88.34,88.36,88.27,88.36,6684.0,78.1048,78.1225,78.043,78.1225,6684.0
2018-09-18 12:15:00,88.35,88.35,88.32,88.33,4700.0,78.1137,78.1137,78.0872,78.096,4700.0
2018-09-18 12:20:00,88.34,88.35,88.29,88.29,3623.0,78.1048,78.1137,78.0606,78.0606,3623.0
2018-09-18 12:25:00,88.29,88.32,88.28,88.31,4900.0,78.0606,78.0872,78.0518,78.0783,4900.0
2018-09-18 12:30:00,88.32,88.33,88.29,88.29,5687.0,78.0872,78.096,78.0606,78.0606,5687.0
2018-09-18 12:35:00,88.28,88.33,88.27,88.27,4040.0,78.0518,78.096,78.043,78.043,4040.0
2018-09-18 12:40:00,88.26,88.28,88.25,88.25,4700.0,78.0341,78.0518,78.0253,78.0253,4700.0
2018-09-18 12:45:00,88.24,88.24,88.18,88.19,6125.0,78.0164,78.0164,77.9634,77.9722,6125.0
2018-09-18 12:50:00,88.17,88.21,88.17,88.18,4912.0,77.9545,77.9899,77.9545,77.9634,4912.0
2018-09-18 12:55:00,88.17,88.19,88.13,88.18,5447.0,77.9545,77.9722,77.9192,77.9634,5447.0
2018-09-18 13:00:00,88.19,88.24,88.17,88.22,4795.0,77.9722,78.0164,77.9545,77.9987,4795.0
2018-09-18 13:05:00,88.22,88.26,88.21,88.26,5164.0,77.9987,78.0341,77.9899,78.0341,5164.0
2018-09-18 13:10:00,88.26,88.28,88.24,88.26,8510.0,78.0341,78.0518,78.0164,78.0341,8510.0
2018-09-18 13:15:00,88.27,88.36,88.27,88.35,5626.0,78.043,78.1225,78.043,78.1137,5626.0
2018-09-18 13:20:00,88.34,88.35,88.3,88.31,4886.0,78.1048,78.1137,78.0695,78.0783,4886.0
2018-09-18 13:25:00,88.3,88.35,88.3,88.32,3985.0,78.0695,78.1137,78.0695,78.0872,3985.0
2018-09-18 13:30:00,88.33,88.34,88.31,88.32,6263.0,78.096,78.1048,78.0783,78.0872,6263.0
2018-09-18 13:35:00,88.32,88.36,88.31,88.33,5822.0,78.0872,78.1225,78.0783,78.096,5822.0
2018-09-18 13:40:00,88.34,88.37,88.32,88.32,7660.0,78.1048,78.1314,78.0872,78.0872,7660.0
2018-09-18 13:45:00,88.31,88.35,88.3,88.31,4193.0,78.0783,78.1137,78.0695,78.0783,4193.0
2018-09-18 13:50:00,88.31,88.34,88.3,88.32,5024.0,78.0783,78.1048,78.0695,78.0872,5024.0
2018-09-18 13:55:00,88.31,88.32,88.31,88.32,4604.0,78.0783,78.0872,78.0783,78.0872,4604.0
2018-09-18 14:00:00,88.32,88.33,88.31,88.33,4700.0,78.0872,78.096,78.0783,78.096,4700.0
2018-09-18 14:05:00,88.33,88.4,88.32,88.4,2618.0,78.096,78.1579,78.0872,78.1579,2618.0
2018-09-18 14:10:00,88.39,88.4,88.36,88.39,8426.0,78.1491,78.1579,78.1225,78.1491,8426.0
2018-09-18 14:15:00,88.39,88.42,88.39,88.42,3125.0,78.1491,78.1756,78.1491,78.1756,3125.0
2018-09-18 14:20:00,88.41,88.45,88.37,88.45,5526.0,78.1667,78.2021,78.1314,78.2021,5526.0
2018-09-18 14:25:00,88.44,88.5,88.42,88.5,7845.0,78.1933,78.2463,78.1756,78.2463,7845.0
2018-09-18 14:30:00,88.5,88.5,88.44,88.45,9500.0,78.2463,78.2463,78.1933,78.2021,9500.0
2018-09-18 14:35:00,88.45,88.49,88.44,88.46,5821.0,78.2021,78.2375,78.1933,78.2109,5821.0
2018-09-18 14:40:00,88.47,88.48,88.45,88.45,6918.0,78.2198,78.2286,78.2021,78.2021,6918.0
2018-09-18 14:45:00,88.45,88.46,88.44,88.45,7825.0,78.2021,78.2109,78.1933,78.2021,7825.0
2018-09-18 14:50:00,88.45,88.46,88.39,88.41,19491.0,78.2021,78.2109,78.1491,78.1667,19491.0
2018-09-18 14:55:00,88.4,88.4,88.37,88.38,7619.0,78.1579,78.1579,78.1314,78.1402,7619.0
2018-09-18 15:00:00,88.37,88.43,88.36,88.41,8029.0,78.1314,78.1844,78.1225,78.1667,8029.0
2018-09-18 15:05:00,88.41,88.45,88.38,88.41,13376.0,78.1667,78.2021,78.1402,78.1667,13376.0
2018-09-18 15:10:00,88.4,88.44,88.39,88.44,9400.0,78.1579,78.1933,78.1491,78.1933,9400.0
2018-09-18 15:15:00,88.43,88.47,88.43,88.46,8747.0,78.1844,78.2198,78.1844,78.2109,8747.0
2018-09-18 15:20:00,88.47,88.53,88.47,88.51,12965.0,78.2198,78.2728,78.2198,78.2551,12965.0
2018-09-18 15:25:00,88.52,88.52,88.42,88.43,12428.0,78.264,78.264,78.1756,78.1844,12428.0
2018-09-18 15:30:00,88.42,88.43,88.37,88.38,14535.0,78.1756,78.1844,78.1314,78.1402,14535.0
2018-09-18 15:35:00,88.38,88.39,88.33,88.34,10046.0,78.1402,78.1491,78.096,78.1048,10046.0
2018-09-18 15:40:00,88.35,88.38,88.3,88.31,15204.0,78.1137,78.1402,78.0695,78.0783,15204.0
2018-09-18 15:45:00,88.3,88.34,88.25,88.34,21509.0,78.0695,78.1048,78.0253,78.1048,21509.0
2018-09-18 15:50:00,88.33,88.33,88.27,88.3,23393.0,78.096,78.096,78.043,78.0695,23393.0
2018-09-18 15:55:00,88.29,88.35,88.27,88.3,67417.0,78.0606,78.1137,78.043,78.0695,67417.0
2018-09-19 09:30:00,88.53,88.83,88.42,88.83,23662.0,78.2728,78.5381,78.1756,78.5381,23662.0
2018-09-19 09:35:00,88.81,88.87,88.47,88.47,17529.0,78.5204,78.5734,78.2198,78.2198,17529.0
2018-09-19 09:40:00,88.45,88.58,88.24,88.54,10025.0,78.2021,78.317,78.0164,78.2817,10025.0
2018-09-19 09:45:00,88.53,88.59,88.52,88.55,4577.0,78.2728,78.3259,78.264,78.2905,4577.0
2018-09-19 09:50:00,88.53,88.56,88.44,88.56,7529.0,78.2728,78.2994,78.1933,78.2994,7529.0
2018-09-19 09:55:00,88.56,88.61,88.51,88.51,8257.0,78.2994,78.3436,78.2551,78.2551,8257.0
2018-09-19 10:00:00,88.52,88.61,88.44,88.52,9050.0,78.264,78.3436,78.1933,78.264,9050.0
2018-09-19 10:05:00,88.52,88.56,88.46,88.52,5820.0,78.264,78.2994,78.2109,78.264,5820.0
2018-09-19 10:10:00,88.53,88.53,88.43,88.47,6505.0,78.2728,78.2728,78.1844,78.2198,6505.0
2018-09-19 10:15:00,88.45,88.47,88.38,88.39,10947.0,78.2021,78.2198,78.1402,78.1491,10947.0
2018-09-19 10:20:00,88.4,88.41,88.3,88.37,13336.0,78.1579,78.1667,78.0695,78.1314,13336.0
2018-09-19 10:25:00,88.39,88.42,88.33,88.33,8033.0,78.1491,78.1756,78.096,78.096,8033.0
2018-09-19 10:30:00,88.29,88.37,88.25,88.26,10368.0,78.0606,78.1314,78.0253,78.0341,10368.0
2018-09-19 10:35:00,88.26,88.3,88.21,88.27,8876.0,78.0341,78.0695,77.9899,78.043,8876.0
2018-09-19 10:40:00,88.27,88.31,88.2,88.31,8631.0,78.043,78.0783,77.9811,78.0783,8631.0
2018-09-19 10:45:00,88.33,88.44,88.33,88.35,6215.0,78.096,78.1933,78.096,78.1137,6215.0
2018-09-19 10:50:00,88.35,88.43,88.35,88.42,6500.0,78.1137,78.1844,78.1137,78.1756,6500.0
2018-09-19 10:55:00,88.42,88.43,88.37,88.41,5342.0,78.1756,78.1844,78.1314,78.1667,5342.0
2018-09-19 11:00:00,88.4,88.42,88.38,88.41,5340.0,78.1579,78.1756,78.1402,78.1667,5340.0
2018-09-19 11:05:00,88.42,88.48,88.38,88.4,8797.0,78.1756,78.2286,78.1402,78.1579,8797.0
2018-09-19 11:10:00,88.4,88.43,88.26,88.31,15852.0,78.1579,78.1844,78.0341,78.0783,15852.0
2018-09-19 11:15:00,88.3,88.37,88.24,88.33,13945.0,78.0695,78.1314,78.0164,78.096,13945.0
2018-09-19 11:20:00,88.33,88.39,88.28,88.36,6101.0,78.096,78.1491,78.0518,78.1225,6101.0
2018-09-19 11:25:00,88.37,88.39,88.32,88.32,2980.0,78.1314,78.1491,78.0872,78.0872,2980.0
2018-09-19 11:30:00,88.32,88.36,88.31,88.34,5029.0,78.0872,78.1225,78.0783,78.1048,5029.0
2018-09-19 11:35:00,88.37,88.37,88.32,88.36,4762.0,78.1314,78.1314,78.0872,78.1225,4762.0
2018-09-19 11:40:00,88.37,88.4,88.33,88.37,4655.0,78.1314,78.1579,78.096,78.1314,4655.0
2018-09-19 11:45:00,88.37,88.4,88.36,88.39,4592.0,78.1314,78.1579,78.1225,78.1491,4592.0
2018-09-19 11:50:00,88.39,88.45,88.39,88.44,4592.0,78.1491,78.2021,78.1491,78.1933,4592.0
2018-09-19 11:55:00,88.45,88.55,88.45,88.55,4794.0,78.2021,78.2905,78.2021,78.2905,4794.0
2018-09-19 12:00:00,88.55,88.55,88.47,88.47,4989.0,78.2905,78.2905,78.2198,78.2198,4989.0
2018-09-19 12:05:00,88.46,88.51,88.45,88.49,3001.0,78.2109,78.2551,78.2021,78.2375,3001.0
2018-09-19 12:10:00,88.49,88.51,88.45,88.47,5431.0,78.2375,78.2551,78.2021,78.2198,5431.0
2018-09-19 12:15:00,88.47,88.47,88.39,88.4,5036.0,78.2198,78.2198,78.1491,78.1579,5036.0
2018-09-19 12:20:00,88.41,88.44,88.41,88.43,3352.0,78.1667,78.1933,78.1667,78.1844,3352.0
2018-09-19 12:25:00,88.44,88.44,88.41,88.42,4910.0,78.1933,78.1933,78.1667,78.1756,4910.0
2018-09-19 12:30:00,88.41,88.42,88.39,88.41,3651.0,78.1667,78.1756,78.1491,78.1667,3651.0
2018-09-19 12:35:00,88.4,88.42,88.38,88.38,3220.0,78.1579,78.1756,78.1402,78.1402,3220.0
2018-09-19 12:40:00,88.37,88.38,88.34,88.38,3776.0,78.1314,78.1402,78.1048,78.1402,3776.0
2018-09-19 12:45:00,88.38,88.43,88.37,88.42,3500.0,78.1402,78.1844,78.1314,78.1756,3500.0
2018-09-19 12:50:00,88.44,88.48,88.42,88.48,4114.0,78.1933,78.2286,78.1756,78.2286,4114.0
2018-09-19 12:55:00,88.47,88.48,88.47,88.48,2901.0,78.2198,78.2286,78.2198,78.2286,2901.0
2018-09-19 13:00:00,88.48,88.51,88.48,88.49,5052.0,78.2286,78.2551,78.2286,78.2375,5052.0
2018-09-19 13:05:00,88.5,88.51,88.47,88.47,5131.0,78.2463,78.2551,78.2198,78.2198,5131.0
2018-09-19 13:10:00,88.48,88.5,88.47,88.48,6002.0,78.2286,78.2463,78.2198,78.2286,6002.0
2018-09-19 13:15:00,88.49,88.51,88.48,88.51,3403.0,78.2375,78.2551,78.2286,78.2551,3403.0
2018-09-19 13:20:00,88.5,88.5,88.47,88.5,6475.0,78.2463,78.2463,78.2198,78.2463,6475.0
2018-09-19 13:25:00,88.5,88.5,88.47,88.47,4361.0,78.2463,78.2463,78.2198,78.2198,4361.0
2018-09-19 13:30:00,88.48,88.5,88.42,88.43,4437.0,78.2286,78.2463,78.1756,78.1844,4437.0
2018-09-19 13:35:00,88.44,88.49,88.43,88.49,4975.0,78.1933,78.2375,78.1844,78.2375,4975.0
2018-09-19 13:40:00,88.49,88.51,88.48,88.49,4124.0,78.2375,78.2551,78.2286,78.2375,4124.0
2018-09-19 13:45:00,88.5,88.5,88.46,88.47,5847.0,78.2463,78.2463,78.2109,78.2198,5847.0
2018-09-19 13:50:00,88.48,88.49,88.45,88.46,3000.0,78.2286,78.2375,78.2021,78.2109,3000.0
2018-09-19 13:55:00,88.46,88.49,88.44,88.49,2908.0,78.2109,78.2375,78.1933,78.2375,2908.0
2018-09-19 14:00:00,88.49,88.52,88.49,88.52,2771.0,78.2375,78.264,78.2375,78.264,2771.0
2018-09-19 14:05:00,88.52,88.54,88.52,88.53,1981.0,78.264,78.2817,78.264,78.2728,1981.0
2018-09-19 14:10:00,88.53,88.53,88.48,88.5,12430.0,78.2728,78.2728,78.2286,78.2463,12430.0
2018-09-19 14:15:00,88.49,88.5,88.46,88.5,5005.0,78.2375,78.2463,78.2109,78.2463,5005.0
2018-09-19 14:20:00,88.49,88.5,88.46,88.46,3501.0,78.2375,78.2463,78.2109,78.2109,3501.0
2018-09-19 14:25:00,88.46,88.46,88.44,88.44,4142.0,78.2109,78.2109,78.1933,78.1933,4142.0
2018-09-19 14:30:00,88.43,88.44,88.42,88.44,3311.0,78.1844,78.1933,78.1756,78.1933,3311.0
2018-09-19 14:35:00,88.44,88.47,88.44,88.45,4326.0,78.1933,78.2198,78.1933,78.2021,4326.0
2018-09-19 14:40:00,88.45,88.46,88.44,88.46,3830.0,78.2021,78.2109,78.1933,78.2109,3830.0
2018-09-19 14:45:00,88.46,88.47,88.45,88.46,4256.0,78.2109,78.2198,78.2021,78.2109,4256.0
2018-09-19 14:50:00,88.46,88.47,88.46,88.46,6073.0,78.2109,78.2198,78.2109,78.2109,6073.0
2018-09-19 14:55:00,88.47,88.48,88.45,88.45,4100.0,78.2198,78.2286,78.2021,78.2021,4100.0
2018-09-19 15:00:00,88.46,88.5,88.46,88.49,7893.0,78.2109,78.2463,78.2109,78.2375,7893.0
2018-09-19 15:05:00,88.49,88.53,88.49,88.53,6939.0,78.2375,78.2728,78.2375,78.2728,6939.0
2018-09-19 15:10:00,88.53,88.55,88.53,88.54,7023.0,78.2728,78.2905,78.2728,78.2817,7023.0
2018-09-19 15:15:00,88.54,88.56,88.53,88.56,8300.0,78.2817,78.2994,78.2728,78.2994,8300.0
2018-09-19 15:20:00,88.57,88.63,88.57,88.63,7084.0,78.3082,78.3612,78.3082,78.3612,7084.0
2018-09-19 15:25:00,88.62,88.64,88.61,88.62,6458.0,78.3524,78.3701,78.3436,78.3524,6458.0
2018-09-19 15:30:00,88.61,88.61,88.58,88.58,6932.0,78.3436,78.3436,78.317,78.317,6932.0
2018-09-19 15:35:00,88.58,88.6,88.58,88.6,3704.0,78.317,78.3347,78.317,78.3347,3704.0
2018-09-19 15:40:00,88.59,88.6,88.57,88.58,8496.0,78.3259,78.3347,78.3082,78.317,8496.0
2018-09-19 15:45:00,88.57,88.58,88.55,88.56,19052.0,78.3082,78.317,78.2905,78.2994,19052.0
2018-09-19 15:50:00,88.57,88.59,88.54,88.55,17508.0,78.3082,78.3259,78.2817,78.2905,17508.0
2018-09-19 15:55:00,88.54,88.6,88.53,88.56,41262.0,78.2817,78.3347,78.2728,78.2994,41262.0
2018-09-20 09:30:00,88.84,89.35,88.71,89.35,22001.0,78.5469,78.9978,78.432,78.9978,22001.0
2018-09-20 09:35:00,89.29,89.3,88.85,88.92,7694.0,78.9448,78.9536,78.5558,78.6176,7694.0
2018-09-20 09:40:00,88.92,89.04,88.84,89.04,5930.0,78.6176,78.7237,78.5469,78.7237,5930.0
2018-09-20 09:45:00,89.01,89.06,88.94,88.95,8845.0,78.6972,78.7414,78.6353,78.6442,8845.0
2018-09-20 09:50:00,88.96,88.97,88.82,88.89,7200.0,78.653,78.6619,78.5292,78.5911,7200.0
2018-09-20 09:55:00,88.89,88.98,88.86,88.92,8862.0,78.5911,78.6707,78.5646,78.6176,8862.0
2018-09-20 10:00:00,88.94,88.96,88.87,88.92,11048.0,78.6353,78.653,78.5734,78.6176,11048.0
2018-09-20 10:05:00,88.92,88.93,88.79,88.86,9508.0,78.6176,78.6265,78.5027,78.5646,9508.0
2018-09-20 10:10:00,88.85,88.9,88.83,88.87,8705.0,78.5558,78.6,78.5381,78.5734,8705.0
2018-09-20 10:15:00,88.86,88.91,88.79,88.82,8255.0,78.5646,78.6088,78.5027,78.5292,8255.0
2018-09-20 10:20:00,88.82,88.84,88.76,88.77,9271.0,78.5292,78.5469,78.4762,78.485,9271.0
2018-09-20 10:25:00,88.79,88.87,88.76,88.83,9521.0,78.5027,78.5734,78.4762,78.5381,9521.0
2018-09-20 10:30:00,88.83,88.88,88.82,88.82,5215.0,78.5381,78.5823,78.5292,78.5292,5215.0
2018-09-20 10:35:00,88.83,88.9,88.82,88.85,9903.0,78.5381,78.6,78.5292,78.5558,9903.0
2018-09-20 10:40:00,88.85,88.94,88.84,88.93,8990.0,78.5558,78.6353,78.5469,78.6265,8990.0
2018-09-20 10:45:00,88.92,88.92,88.85,88.88,6203.0,78.6176,78.6176,78.5558,78.5823,6203.0
2018-09-20 10:50:00,88.88,88.91,88.82,88.83,7240.0,78.5823,78.6088,78.5292,78.5381,7240.0
2018-09-20 10:55:00,88.82,88.93,88.82,88.92,6341.0,78.5292,78.6265,78.5292,78.6176,6341.0
2018-09-20 11:00:00,88.93,88.96,88.87,88.87,7210.0,78.6265,78.653,78.5734,78.5734,7210.0
2018-09-20 11:05:00,88.88,88.95,88.87,88.92,5000.0,78.5823,78.6442,78.5734,78.6176,5000.0
2018-09-20 11:10:00,88.89,88.92,88.87,88.9,4757.0,78.5911,78.6176,78.5734,78.6,4757.0
2018-09-20 11:15:00,88.9,88.93,88.89,88.92,6597.0,78.6,78.6265,78.5911,78.6176,6597.0
2018-09-20 11:20:00,88.94,88.95,88.91,88.91,4300.0,78.6353,78.6442,78.6088,78.6088,4300.0
2018-09-20 11:25:00,88.92,88.94,88.9,88.93,3132.0,78.6176,78.6353,78.6,78.6265,3132.0
2018-09-20 11:30:00,88.92,88.95,88.89,88.92,9910.0,78.6176,78.6442,78.5911,78.6176,9910.0
2018-09-20 11:35:00,88.94,89.05,88.94,89.05,5701.0,78.6353,78.7326,78.6353,78.7326,5701.0
2018-09-20 11:40:00,89.05,89.07,89.03,89.04,3596.0,78.7326,78.7503,78.7149,78.7237,3596.0
2018-09-20 11:45:00,89.07,89.12,89.05,89.07,4939.0,78.7503,78.7945,78.7326,78.7503,4939.0
2018-09-20 11:50:00,89.07,89.09,89.05,89.09,4151.0,78.7503,78.768,78.7326,78.768,4151.0
2018-09-20 11:55:00,89.11,89.14,89.09,89.1,2911.0,78.7856,78.8122,78.768,78.7768,2911.0
2018-09-20 12:00:00,89.1,89.11,89.07,89.09,2848.0,78.7768,78.7856,78.7503,78.768,2848.0
2018-09-20 12:05:00,89.1,89.12,89.05,89.05,3432.0,78.7768,78.7945,78.7326,78.7326,3432.0
2018-09-20 12:10:00,89.04,89.07,89.04,89.07,2866.0,78.7237,78.7503,78.7237,78.7503,2866.0
2018-09-20 12:15:00,89.07,89.09,89.03,89.04,3806.0,78.7503,78.768,78.7149,78.7237,3806.0
2018-09-20 12:20:00,89.06,89.13,89.06,89.07,6423.0,78.7414,78.8033,78.7414,78.7503,6423.0
2018-09-20 12:25:00,89.07,89.08,89.04,89.06,2082.0,78.7503,78.7591,78.7237,78.7414,2082.0
2018-09-20 12:30:00,89.05,89.06,89.01,89.02,3545.0,78.7326,78.7414,78.6972,78.7061,3545.0
2018-09-20 12:35:00,89.04,89.06,89.02,89.03,7102.0,78.7237,78.7414,78.7061,78.7149,7102.0
2018-09-20 12:40:00,89.03,89.04,88.98,89.03,6798.0,78.7149,78.7237,78.6707,78.7149,6798.0
2018-09-20 12:45:00,89.03,89.03,88.99,89.0,3512.0,78.7149,78.7149,78.6795,78.6884,3512.0
2018-09-20 12:50:00,89.0,89.05,88.99,89.05,2900.0,78.6884,78.7326,78.6795,78.7326,2900.0
2018-09-20 12:55:00,89.05,89.07,89.04,89.07,1620.0,78.7326,78.7503,78.7237,78.7503,1620.0
2018-09-20 13:00:00,89.08,89.1,89.06,89.07,7189.0,78.7591,78.7768,78.7414,78.7503,7189.0
2018-09-20 13:05:00,89.08,89.09,89.05,89.05,1749.0,78.7591,78.768,78.7326,78.7326,1749.0
2018-09-20 13:10:00,89.04,89.05,89.01,89.02,3806.0,78.7237,78.7326,78.6972,78.7061,3806.0
2018-09-20 13:15:00,89.03,89.03,88.97,88.97,7340.0,78.7149,78.7149,78.6619,78.6619,7340.0
2018-09-20 13:20:00,88.96,89.0,88.95,88.96,4788.0,78.653,78.6884,78.6442,78.653,4788.0
2018-09-20 13:25:00,88.99,88.99,88.95,88.97,6523.0,78.6795,78.6795,78.6442,78.6619,6523.0
2018-09-20 13:30:00,88.96,88.97,88.95,88.96,3608.0,78.653,78.6619,78.6442,78.653,3608.0
2018-09-20 13:35:00,88.96,88.97,88.93,88.93,3917.0,78.653,78.6619,78.6265,78.6265,3917.0
2018-09-20 13:40:00,88.94,88.95,88.92,88.94,4910.0,78.6353,78.6442,78.6176,78.6353,4910.0
2018-09-20 13:45:00,88.95,88.98,88.93,88.98,7982.0,78.6442,78.6707,78.6265,78.6707,7982.0
2018-09-20 13:50:00,88.98,88.98,88.92,88.92,6232.0,78.6707,78.6707,78.6176,78.6176,6232.0
2018-09-20 13:55:00,88.92,88.94,88.9,88.92,5755.0,78.6176,78.6353,78.6,78.6176,5755.0
2018-09-20 14:00:00,88.93,89.01,88.92,89.01,4834.0,78.6265,78.6972,78.6176,78.6972,4834.0
2018-09-20 14:05:00,89.01,89.03,89.01,89.02,3800.0,78.6972,78.7149,78.6972,78.7061,3800.0
2018-09-20 14:10:00,89.03,89.03,89.01,89.02,4497.0,78.7149,78.7149,78.6972,78.7061,4497.0
2018-09-20 14:15:00,89.02,89.04,89.01,89.02,14471.0,78.7061,78.7237,78.6972,78.7061,14471.0
2018-09-20 14:20:00,89.01,89.02,88.99,89.0,5999.0,78.6972,78.7061,78.6795,78.6884,5999.0
2018-09-20 14:25:00,89.0,89.01,88.99,89.0,5509.0,78.6884,78.6972,78.6795,78.6884,5509.0
2018-09-20 14:30:00,89.01,89.03,89.01,89.02,6115.0,78.6972,78.7149,78.6972,78.7061,6115.0
2018-09-20 14:35:00,89.01,89.01,88.97,89.0,5930.0,78.6972,78.6972,78.6619,78.6884,5930.0
2018-09-20 14:40:00,89.0,89.0,88.96,88.99,6990.0,78.6884,78.6884,78.653,78.6795,6990.0
2018-09-20 14:45:00,88.99,89.0,88.98,89.0,6920.0,78.6795,78.6884,78.6707,78.6884,6920.0
2018-09-20 14:50:00,89.0,89.06,88.99,89.05,9935.0,78.6884,78.7414,78.6795,78.7326,9935.0
2018-09-20 14:55:00,89.05,89.12,89.05,89.11,9687.0,78.7326,78.7945,78.7326,78.7856,9687.0
2018-09-20 15:00:00,89.11,89.11,89.09,89.09,4575.0,78.7856,78.7856,78.768,78.768,4575.0
2018-09-20 15:05:00,89.11,89.12,89.08,89.11,12492.0,78.7856,78.7945,78.7591,78.7856,12492.0
2018-09-20 15:10:00,89.11,89.2,89.09,89.16,10608.0,78.7856,78.8652,78.768,78.8298,10608.0
2018-09-20 15:15:00,89.16,89.19,89.14,89.16,7181.0,78.8298,78.8564,78.8122,78.8298,7181.0
2018-09-20 15:20:00,89.16,89.16,89.1,89.11,7644.0,78.8298,78.8298,78.7768,78.7856,7644.0
2018-09-20 15:25:00,89.11,89.12,89.07,89.1,11745.0,78.7856,78.7945,78.7503,78.7768,11745.0
2018-09-20 15:30:00,89.11,89.11,89.07,89.09,15767.0,78.7856,78.7856,78.7503,78.768,15767.0
2018-09-20 15:35:00,89.09,89.09,89.02,89.04,27441.0,78.768,78.768,78.7061,78.7237,27441.0
2018-09-20 15:40:00,89.04,89.06,88.98,88.98,20951.0,78.7237,78.7414,78.6707,78.6707,20951.0
2018-09-20 15:45:00,88.97,89.04,88.95,89.01,26031.0,78.6619,78.7237,78.6442,78.6972,26031.0
2018-09-20 15:50:00,89.0,89.02,88.97,88.99,34609.0,78.6884,78.7061,78.6619,78.6795,34609.0
2018-09-20 15:55:00,88.99,89.02,88.94,88.97,111369.0,78.6795,78.7061,78.6353,78.6619,111369.0
2018-09-21 09:30:00,89.41,89.41,89.41,89.41,0.0,79.0509,79.0509,79.0509,79.0509,0.0
2018-09-21 09:35:00,89.43,89.85,89.3,89.3,385550.0,79.0686,79.4399,78.9536,78.9536,385550.0
2018-09-21 09:40:00,89.3,89.64,89.19,89.55,12290.0,78.9536,79.2542,78.8564,79.1747,12290.0
2018-09-21 09:45:00,89.57,89.78,89.56,89.62,13263.0,79.1923,79.378,79.1835,79.2365,13263.0
2018-09-21 09:50:00,89.67,89.68,89.55,89.56,7474.0,79.2808,79.2896,79.1747,79.1835,7474.0
2018-09-21 09:55:00,89.58,89.75,89.58,89.63,7951.0,79.2012,79.3515,79.2012,79.2454,7951.0
2018-09-21 10:00:00,89.64,89.75,89.56,89.73,8209.0,79.2542,79.3515,79.1835,79.3338,8209.0
2018-09-21 10:05:00,89.75,89.75,89.57,89.66,9322.0,79.3515,79.3515,79.1923,79.2719,9322.0
2018-09-21 10:10:00,89.67,89.67,89.53,89.58,8758.0,79.2808,79.2808,79.157,79.2012,8758.0
2018-09-21 10:15:00,89.58,89.62,89.55,89.57,4685.0,79.2012,79.2365,79.1747,79.1923,4685.0
2018-09-21 10:20:00,89.55,89.59,89.49,89.55,10099.0,79.1747,79.21,79.1216,79.1747,10099.0
2018-09-21 10:25:00,89.57,89.64,89.56,89.64,9818.0,79.1923,79.2542,79.1835,79.2542,9818.0
2018-09-21 10:30:00,89.62,89.63,89.55,89.56,7053.0,79.2365,79.2454,79.1747,79.1835,7053.0
2018-09-21 10:35:00,89.56,89.6,89.52,89.55,13139.0,79.1835,79.2189,79.1481,79.1747,13139.0
2018-09-21 10:40:00,89.55,89.57,89.5,89.52,10840.0,79.1747,79.1923,79.1304,79.1481,10840.0
2018-09-21 10:45:00,89.51,89.53,89.38,89.38,6397.0,79.1393,79.157,79.0244,79.0244,6397.0
2018-09-21 10:50:00,89.39,89.48,89.37,89.47,12997.0,79.0332,79.1128,79.0155,79.1039,12997.0
2018-09-21 10:55:00,89.46,89.48,89.43,89.46,12203.0,79.0951,79.1128,79.0686,79.0951,12203.0
2018-09-21 11:00:00,89.45,89.54,89.44,89.51,12659.0,79.0862,79.1658,79.0774,79.1393,12659.0
2018-09-21 11:05:00,89.54,89.55,89.46,89.54,9563.0,79.1658,79.1747,79.0951,79.1658,9563.0
2018-09-21 11:10:00,89.54,89.59,89.52,89.55,8533.0,79.1658,79.21,79.1481,79.1747,8533.0
2018-09-21 11:15:00,89.54,89.61,89.52,89.59,6976.0,79.1658,79.2277,79.1481,79.21,6976.0
2018-09-21 11:20:00,89.6,89.7,89.6,89.64,7299.0,79.2189,79.3073,79.2189,79.2542,7299.0
2018-09-21 11:25:00,89.65,89.66,89.6,89.63,6800.0,79.2631,79.2719,79.2189,79.2454,6800.0
2018-09-21 11:30:00,89.63,89.64,89.53,89.53,8200.0,79.2454,79.2542,79.157,79.157,8200.0
2018-09-21 11:35:00,89.52,89.62,89.5,89.62,13728.0,79.1481,79.2365,79.1304,79.2365,13728.0
2018-09-21 11:40:00,89.62,89.67,89.61,89.63,9526.0,79.2365,79.2808,79.2277,79.2454,9526.0
2018-09-21 11:45:00,89.61,89.67,89.6,89.66,6676.0,79.2277,79.2808,79.2189,79.2719,6676.0
2018-09-21 11:50:00,89.67,89.67,89.58,89.63,16037.0,79.2808,79.2808,79.2012,79.2454,16037.0
2018-09-21 11:55:00,89.62,89.7,89.61,89.69,11478.0,79.2365,79.3073,79.2277,79.2984,11478.0
2018-09-21 12:00:00,89.7,89.72,89.67,89.7,13523.0,79.3073,79.325,79.2808,79.3073,13523.0
2018-09-21 12:05:00,89.72,89.72,89.69,89.71,12820.0,79.325,79.325,79.2984,79.3161,12820.0
2018-09-21 12:10:00,89.71,89.73,89.69,89.7,4554.0,79.3161,79.3338,79.2984,79.3073,4554.0
2018-09-21 12:15:00,89.69,89.69,89.62,89.65,8302.0,79.2984,79.2984,79.2365,79.2631,8302.0
2018-09-21 12:20:00,89.64,89.64,89.6,89.62,5500.0,79.2542,79.2542,79.2189,79.2365,5500.0
2018-09-21 12:25:00,89.63,89.65,89.59,89.61,8813.0,79.2454,79.2631,79.21,79.2277,8813.0
2018-09-21 12:30:00,89.61,89.63,89.53,89.56,9241.0,79.2277,79.2454,79.157,79.1835,9241.0
2018-09-21 12:35:00,89.54,89.55,89.49,89.51,8558.0,79.1658,79.1747,79.1216,79.1393,8558.0
2018-09-21 12:40:00,89.49,89.55,89.48,89.51,7346.0,79.1216,79.1747,79.1128,79.1393,7346.0
2018-09-21 12:45:00,89.52,89.53,89.49,89.5,6951.0,79.1481,79.157,79.1216,79.1304,6951.0
2018-09-21 12:50:00,89.5,89.5,89.47,89.47,10606.0,79.1304,79.1304,79.1039,79.1039,10606.0
2018-09-21 12:55:00,89.46,89.46,89.37,89.38,11390.0,79.0951,79.0951,79.0155,79.0244,11390.0
2018-09-21 13:00:00,89.37,89.38,89.34,89.38,11700.0,79.0155,79.0244,78.989,79.0244,11700.0
2018-09-21 13:05:00,89.39,89.39,89.32,89.33,11099.0,79.0332,79.0332,78.9713,78.9801,11099.0
2018-09-21 13:10:00,89.34,89.36,89.33,89.34,5047.0,78.989,79.0067,78.9801,78.989,5047.0
2018-09-21 13:15:00,89.35,89.43,89.35,89.43,9465.0,78.9978,79.0686,78.9978,79.0686,9465.0
2018-09-21 13:20:00,89.43,89.47,89.42,89.43,8497.0,79.0686,79.1039,79.0597,79.0686,8497.0
2018-09-21 13:25:00,89.42,89.42,89.38,89.39,13913.0,79.0597,79.0597,79.0244,79.0332,13913.0
2018-09-21 13:30:00,89.39,89.4,89.36,89.37,10474.0,79.0332,79.042,79.0067,79.0155,10474.0
2018-09-21 13:35:00,89.38,89.41,89.37,89.41,4700.0,79.0244,79.0509,79.0155,79.0509,4700.0
2018-09-21 13:40:00,89.41,89.44,89.39,89.44,7017.0,79.0509,79.0774,79.0332,79.0774,7017.0
2018-09-21 13:45:00,89.43,89.46,89.42,89.44,5304.0,79.0686,79.0951,79.0597,79.0774,5304.0
2018-09-21 13:50:00,89.43,89.44,89.4,89.42,3286.0,79.0686,79.0774,79.042,79.0597,3286.0
2018-09-21 13:55:00,89.42,89.47,89.42,89.45,7724.0,79.0597,79.1039,79.0597,79.0862,7724.0
2018-09-21 14:00:00,89.45,89.45,89.4,89.44,10241.0,79.0862,79.0862,79.042,79.0774,10241.0
2018-09-21 14:05:00,89.44,89.46,89.4,89.44,16900.0,79.0774,79.0951,79.042,79.0774,16900.0
2018-09-21 14:10:00,89.43,89.45,89.4,89.4,7179.0,79.0686,79.0862,79.042,79.042,7179.0
2018-09-21 14:15:00,89.39,89.42,89.35,89.39,6597.0,79.0332,79.0597,78.9978,79.0332,6597.0
2018-09-21 14:20:00,89.38,89.4,89.37,89.39,3700.0,79.0244,79.042,79.0155,79.0332,3700.0
2018-09-21 14:25:00,89.4,89.42,89.37,89.37,16694.0,79.042,79.0597,79.0155,79.0155,16694.0
2018-09-21 14:30:00,89.37,89.38,89.29,89.3,13034.0,79.0155,79.0244,78.9448,78.9536,13034.0
2018-09-21 14:35:00,89.29,89.34,89.29,89.32,20588.0,78.9448,78.989,78.9448,78.9713,20588.0
2018-09-21 14:40:00,89.33,89.33,89.23,89.23,20025.0,78.9801,78.9801,78.8917,78.8917,20025.0
2018-09-21 14:45:00,89.23,89.25,89.22,89.22,11743.0,78.8917,78.9094,78.8829,78.8829,11743.0
2018-09-21 14:50:00,89.22,89.23,89.12,89.17,31384.0,78.8829,78.8917,78.7945,78.8387,31384.0
2018-09-21 14:55:00,89.18,89.22,89.17,89.21,35368.0,78.8475,78.8829,78.8387,78.874,35368.0
2018-09-21 15:00:00,89.2,89.22,89.18,89.18,34142.0,78.8652,78.8829,78.8475,78.8475,34142.0
2018-09-21 15:05:00,89.18,89.24,89.17,89.21,26186.0,78.8475,78.9006,78.8387,78.874,26186.0
2018-09-21 15:10:00,89.22,89.23,89.2,89.22,18324.0,78.8829,78.8917,78.8652,78.8829,18324.0
2018-09-21 15:15:00,89.22,89.22,89.18,89.2,9570.0,78.8829,78.8829,78.8475,78.8652,9570.0
2018-09-21 15:20:00,89.19,89.2,89.15,89.16,19232.0,78.8564,78.8652,78.821,78.8298,19232.0
2018-09-21 15:25:00,89.17,89.2,89.14,89.16,16964.0,78.8387,78.8652,78.8122,78.8298,16964.0
2018-09-21 15:30:00,89.17,89.2,89.15,89.19,24460.0,78.8387,78.8652,78.821,78.8564,24460.0
2018-09-21 15:35:00,89.19,89.23,89.18,89.23,34650.0,78.8564,78.8917,78.8475,78.8917,34650.0
2018-09-21 15:40:00,89.22,89.23,89.18,89.19,45658.0,78.8829,78.8917,78.8475,78.8564,45658.0
2018-09-21 15:45:00,89.2,89.2,89.1,89.1,43532.0,78.8652,78.8652,78.7768,78.7768,43532.0
2018-09-21 15:50:00,89.1,89.21,89.1,89.2,37646.0,78.7768,78.874,78.7768,78.8652,37646.0
2018-09-21 15:55:00,89.2,89.85,89.16,89.49,452236.0,78.8652,79.4399,78.8298,79.1216,452236.0
2018-09-24 09:30:00,89.12,89.16,88.73,88.9,21378.0,78.7945,78.8298,78.4497,78.6,21378.0
2018-09-24 09:35:00,89.0,89.19,88.99,89.13,11290.0,78.6884,78.8564,78.6795,78.8033,11290.0
2018-09-24 09:40:00,89.13,89.23,89.09,89.17,8678.0,78.8033,78.8917,78.768,78.8387,8678.0
2018-09-24 09:45:00,89.18,89.27,89.04,89.07,10293.0,78.8475,78.9271,78.7237,78.7503,10293.0
2018-09-24 09:50:00,89.09,89.11,88.92,88.94,19258.0,78.768,78.7856,78.6176,78.6353,19258.0
2018-09-24 09:55:00,88.95,89.01,88.85,88.91,13679.0,78.6442,78.6972,78.5558,78.6088,13679.0
2018-09-24 10:00:00,88.89,88.92,88.85,88.88,16397.0,78.5911,78.6176,78.5558,78.5823,16397.0
2018-09-24 10:05:00,88.88,88.95,88.85,88.92,17618.0,78.5823,78.6442,78.5558,78.6176,17618.0
2018-09-24 10:10:00,88.93,89.01,88.91,88.96,23597.0,78.6265,78.6972,78.6088,78.653,23597.0
2018-09-24 10:15:00,88.95,89.03,88.91,88.96,16890.0,78.6442,78.7149,78.6088,78.653,16890.0
2018-09-24 10:20:00,88.96,89.06,88.95,88.98,9614.0,78.653,78.7414,78.6442,78.6707,9614.0
2018-09-24 10:25:00,88.99,89.05,88.94,89.0,10902.0,78.6795,78.7326,78.6353,78.6884,10902.0
2018-09-24 10:30:00,89.02,89.07,89.01,89.04,15817.0,78.7061,78.7503,78.6972,78.7237,15817.0
2018-09-24 10:35:00,89.04,89.14,88.99,89.0,11105.0,78.7237,78.8122,78.6795,78.6884,11105.0
2018-09-24 10:40:00,88.99,89.22,88.94,89.19,12289.0,78.6795,78.8829,78.6353,78.8564,12289.0
2018-09-24 10:45:00,89.19,89.27,89.14,89.25,6030.0,78.8564,78.9271,78.8122,78.9094,6030.0
2018-09-24 10:50:00,89.27,89.33,89.23,89.23,9353.0,78.9271,78.9801,78.8917,78.8917,9353.0
2018-09-24 10:55:00,89.22,89.35,89.21,89.35,8998.0,78.8829,78.9978,78.874,78.9978,8998.0
2018-09-24 11:00:00,89.37,89.4,89.26,89.37,8431.0,79.0155,79.042,78.9183,79.0155,8431.0
2018-09-24 11:05:00,89.37,89.44,89.36,89.43,6435.0,79.0155,79.0774,79.0067,79.0686,6435.0
2018-09-24 11:10:00,89.41,89.44,89.35,89.44,6275.0,79.0509,79.0774,78.9978,79.0774,6275.0
2018-09-24 11:15:00,89.44,89.47,89.38,89.41,6747.0,79.0774,79.1039,79.0244,79.0509,6747.0
2018-09-24 11:20:00,89.43,89.52,89.43,89.5,5534.0,79.0686,79.1481,79.0686,79.1304,5534.0
2018-09-24 11:25:00,89.51,89.56,89.47,89.47,5267.0,79.1393,79.1835,79.1039,79.1039,5267.0
2018-09-24 11:30:00,89.45,89.49,89.34,89.34,8976.0,79.0862,79.1216,78.989,78.989,8976.0
2018-09-24 11:35:00,89.33,89.41,89.29,89.38,14048.0,78.9801,79.0509,78.9448,79.0244,14048.0
2018-09-24 11:40:00,89.4,89.43,89.38,89.43,5653.0,79.042,79.0686,79.0244,79.0686,5653.0
2018-09-24 11:45:00,89.42,89.43,89.38,89.42,5420.0,79.0597,79.0686,79.0244,79.0597,5420.0
2018-09-24 11:50:00,89.43,89.44,89.38,89.39,3505.0,79.0686,79.0774,79.0244,79.0332,3505.0
2018-09-24 11:55:00,89.4,89.41,89.34,89.39,5231.0,79.042,79.0509,78.989,79.0332,5231.0
2018-09-24 12:00:00,89.4,89.48,89.4,89.43,6424.0,79.042,79.1128,79.042,79.0686,6424.0
2018-09-24 12:05:00,89.44,89.46,89.4,89.42,6496.0,79.0774,79.0951,79.042,79.0597,6496.0
2018-09-24 12:10:00,89.41,89.43,89.39,89.42,6581.0,79.0509,79.0686,79.0332,79.0597,6581.0
2018-09-24 12:15:00,89.42,89.43,89.35,89.41,8914.0,79.0597,79.0686,78.9978,79.0509,8914.0
2018-09-24 12:20:00,89.39,89.42,89.33,89.41,6059.0,79.0332,79.0597,78.9801,79.0509,6059.0
2018-09-24 12:25:00,89.41,89.42,89.39,89.4,4215.0,79.0509,79.0597,79.0332,79.042,4215.0
2018-09-24 12:30:00,89.4,89.41,89.37,89.37,7501.0,79.042,79.0509,79.0155,79.0155,7501.0
2018-09-24 12:35:00,89.35,89.37,89.35,89.36,3329.0,78.9978,79.0155,78.9978,79.0067,3329.0
2018-09-24 12:40:00,89.36,89.4,89.36,89.39,6987.0,79.0067,79.042,79.0067,79.0332,6987.0
2018-09-24 12:45:00,89.39,89.41,89.36,89.38,9612.0,79.0332,79.0509,79.0067,79.0244,9612.0
2018-09-24 12:50:00,89.39,89.4,89.36,89.37,7183.0,79.0332,79.042,79.0067,79.0155,7183.0
2018-09-24 12:55:00,89.36,89.36,89.29,89.31,5657.0,79.0067,79.0067,78.9448,78.9625,5657.0
2018-09-24 13:00:00,89.31,89.33,89.29,89.33,4942.0,78.9625,78.9801,78.9448,78.9801,4942.0
2018-09-24 13:05:00,89.33,89.37,89.32,89.37,10603.0,78.9801,79.0155,78.9713,79.0155,10603.0
2018-09-24 13:10:00,89.37,89.39,89.36,89.37,6441.0,79.0155,79.0332,79.0067,79.0155,6441.0
2018-09-24 13:15:00,89.38,89.38,89.34,89.36,6165.0,79.0244,79.0244,78.989,79.0067,6165.0
2018-09-24 13:20:00,89.37,89.43,89.37,89.43,6194.0,79.0155,79.0686,79.0155,79.0686,6194.0
2018-09-24 13:25:00,89.42,89.44,89.4,89.44,5507.0,79.0597,79.0774,79.042,79.0774,5507.0
2018-09-24 13:30:00,89.44,89.52,89.43,89.51,15843.0,79.0774,79.1481,79.0686,79.1393,15843.0
2018-09-24 13:35:00,89.51,89.54,89.47,89.48,4289.0,79.1393,79.1658,79.1039,79.1128,4289.0
2018-09-24 13:40:00,89.5,89.51,89.47,89.47,7009.0,79.1304,79.1393,79.1039,79.1039,7009.0
2018-09-24 13:45:00,89.46,89.48,89.42,89.43,7348.0,79.0951,79.1128,79.0597,79.0686,7348.0
2018-09-24 13:50:00,89.43,89.44,89.4,89.4,6716.0,79.0686,79.0774,79.042,79.042,6716.0
2018-09-24 13:55:00,89.4,89.44,89.39,89.44,7066.0,79.042,79.0774,79.0332,79.0774,7066.0
2018-09-24 14:00:00,89.46,89.55,89.45,89.55,9193.0,79.0951,79.1747,79.0862,79.1747,9193.0
2018-09-24 14:05:00,89.55,89.59,89.54,89.58,7950.0,79.1747,79.21,79.1658,79.2012,7950.0
2018-09-24 14:10:00,89.6,89.64,89.6,89.64,10023.0,79.2189,79.2542,79.2189,79.2542,10023.0
2018-09-24 14:15:00,89.63,89.63,89.58,89.59,4490.0,79.2454,79.2454,79.2012,79.21,4490.0
2018-09-24 14:20:00,89.59,89.61,89.55,89.55,3832.0,79.21,79.2277,79.1747,79.1747,3832.0
2018-09-24 14:25:00,89.54,89.6,89.52,89.59,11230.0,79.1658,79.2189,79.1481,79.21,11230.0
2018-09-24 14:30:00,89.59,89.61,89.48,89.5,9281.0,79.21,79.2277,79.1128,79.1304,9281.0
2018-09-24 14:35:00,89.48,89.5,89.44,89.5,9142.0,79.1128,79.1304,79.0774,79.1304,9142.0
2018-09-24 14:40:00,89.48,89.5,89.47,89.49,5741.0,79.1128,79.1304,79.1039,79.1216,5741.0
2018-09-24 14:45:00,89.49,89.52,89.48,89.5,6981.0,79.1216,79.1481,79.1128,79.1304,6981.0
2018-09-24 14:50:00,89.51,89.57,89.51,89.56,5403.0,79.1393,79.1923,79.1393,79.1835,5403.0
2018-09-24 14:55:00,89.56,89.56,89.47,89.47,10665.0,79.1835,79.1835,79.1039,79.1039,10665.0
2018-09-24 15:00:00,89.47,89.55,89.46,89.53,8432.0,79.1039,79.1747,79.0951,79.157,8432.0
2018-09-24 15:05:00,89.53,89.55,89.5,89.55,6220.0,79.157,79.1747,79.1304,79.1747,6220.0
2018-09-24 15:10:00,89.56,89.57,89.53,89.53,8747.0,79.1835,79.1923,79.157,79.157,8747.0
2018-09-24 15:15:00,89.54,89.55,89.51,89.53,8476.0,79.1658,79.1747,79.1393,79.157,8476.0
2018-09-24 15:20:00,89.53,89.56,89.52,89.53,9580.0,79.157,79.1835,79.1481,79.157,9580.0
2018-09-24 15:25:00,89.53,89.53,89.49,89.5,18251.0,79.157,79.157,79.1216,79.1304,18251.0
2018-09-24 15:30:00,89.5,89.52,89.43,89.44,15766.0,79.1304,79.1481,79.0686,79.0774,15766.0
2018-09-24 15:35:00,89.44,89.44,89.39,89.4,16328.0,79.0774,79.0774,79.0332,79.042,16328.0
2018-09-24 15:40:00,89.39,89.42,89.36,89.41,22533.0,79.0332,79.0597,79.0067,79.0509,22533.0
2018-09-24 15:45:00,89.41,89.42,89.32,89.33,21636.0,79.0509,79.0597,78.9713,78.9801,21636.0
2018-09-24 15:50:00,89.34,89.35,89.32,89.34,27619.0,78.989,78.9978,78.9713,78.989,27619.0
2018-09-24 15:55:00,89.33,89.37,89.28,89.31,111185.0,78.9801,79.0155,78.9359,78.9625,111185.0
2018-09-25 09:30:00,89.38,89.63,89.3,89.62,40620.0,79.0244,79.2454,78.9536,79.2365,40620.0
2018-09-25 09:35:00,89.57,89.7,89.5,89.63,9633.0,79.1923,79.3073,79.1304,79.2454,9633.0
2018-09-25 09:40:00,89.56,89.72,89.55,89.71,9750.0,79.1835,79.325,79.1747,79.3161,9750.0
2018-09-25 09:45:00,89.69,89.8,89.68,89.76,13009.0,79.2984,79.3957,79.2896,79.3603,13009.0
2018-09-25 09:50:00,89.79,89.87,89.78,89.83,12812.0,79.3868,79.4576,79.378,79.4222,12812.0
2018-09-25 09:55:00,89.84,89.84,89.72,89.77,8514.0,79.4311,79.4311,79.325,79.3692,8514.0
2018-09-25 10:00:00,89.79,89.95,89.79,89.94,12642.0,79.3868,79.5283,79.3868,79.5195,12642.0
2018-09-25 10:05:00,89.97,90.2,89.96,90.08,94515.0,79.546,79.7493,79.5372,79.6432,94515.0
2018-09-25 10:10:00,90.07,90.13,89.98,90.12,14981.0,79.6344,79.6875,79.5548,79.6786,14981.0
2018-09-25 10:15:00,90.11,90.15,90.06,90.15,11799.0,79.6698,79.7051,79.6256,79.7051,11799.0
2018-09-25 10:20:00,90.14,90.24,90.14,90.16,9458.0,79.6963,79.7847,79.6963,79.714,9458.0
2018-09-25 10:25:00,90.15,90.22,90.13,90.13,7361.0,79.7051,79.767,79.6875,79.6875,7361.0
2018-09-25 10:30:00,90.12,90.13,90.09,90.11,9287.0,79.6786,79.6875,79.6521,79.6698,9287.0
2018-09-25 10:35:00,90.11,90.11,89.89,89.97,13099.0,79.6698,79.6698,79.4753,79.546,13099.0
2018-09-25 10:40:00,89.96,89.97,89.86,89.86,10806.0,79.5372,79.546,79.4487,79.4487,10806.0
2018-09-25 10:45:00,89.84,89.86,89.78,89.78,10208.0,79.4311,79.4487,79.378,79.378,10208.0
2018-09-25 10:50:00,89.79,89.8,89.74,89.77,11907.0,79.3868,79.3957,79.3426,79.3692,11907.0
2018-09-25 10:55:00,89.77,89.84,89.77,89.79,38985.0,79.3692,79.4311,79.3692,79.3868,38985.0
2018-09-25 11:00:00,89.79,89.82,89.7,89.81,54379.0,79.3868,79.4134,79.3073,79.4045,54379.0
2018-09-25 11:05:00,89.8,89.81,89.71,89.74,10308.0,79.3957,79.4045,79.3161,79.3426,10308.0
2018-09-25 11:10:00,89.73,89.77,89.71,89.76,20928.0,79.3338,79.3692,79.3161,79.3603,20928.0
2018-09-25 11:15:00,89.76,89.78,89.71,89.74,7605.0,79.3603,79.378,79.3161,79.3426,7605.0
2018-09-25 11:20:00,89.74,89.75,89.66,89.7,8826.0,79.3426,79.3515,79.2719,79.3073,8826.0
2018-09-25 11:25:00,89.69,89.73,89.67,89.69,11273.0,79.2984,79.3338,79.2808,79.2984,11273.0
2018-09-25 11:30:00,89.69,89.87,89.68,89.85,25530.0,79.2984,79.4576,79.2896,79.4399,25530.0
2018-09-25 11:35:00,89.85,89.85,89.78,89.82,11673.0,79.4399,79.4399,79.378,79.4134,11673.0
2018-09-25 11:40:00,89.82,89.91,89.82,89.9,10858.0,79.4134,79.4929,79.4134,79.4841,10858.0
2018-09-25 11:45:00,89.89,89.91,89.89,89.9,4160.0,79.4753,79.4929,79.4753,79.4841,4160.0
2018-09-25 11:50:00,89.89,90.01,89.89,90.0,17727.0,79.4753,79.5814,79.4753,79.5725,17727.0
2018-09-25 11:55:00,89.99,90.11,89.99,90.11,13147.0,79.5637,79.6698,79.5637,79.6698,13147.0
2018-09-25 12:00:00,90.12,90.17,90.12,90.14,13994.0,79.6786,79.7228,79.6786,79.6963,13994.0
2018-09-25 12:05:00,90.14,90.16,90.13,90.13,16017.0,79.6963,79.714,79.6875,79.6875,16017.0
2018-09-25 12:10:00,90.12,90.13,90.04,90.05,9232.0,79.6786,79.6875,79.6079,79.6167,9232.0
2018-09-25 12:15:00,90.04,90.04,89.97,89.97,12290.0,79.6079,79.6079,79.546,79.546,12290.0
2018-09-25 12:20:00,89.97,89.98,89.93,89.94,17491.0,79.546,79.5548,79.5106,79.5195,17491.0
2018-09-25 12:25:00,89.95,89.98,89.95,89.98,5002.0,79.5283,79.5548,79.5283,79.5548,5002.0
2018-09-25 12:30:00,89.97,89.97,89.92,89.94,7490.0,79.546,79.546,79.5018,79.5195,7490.0
2018-09-25 12:35:00,89.92,89.93,89.89,89.89,9099.0,79.5018,79.5106,79.4753,79.4753,9099.0
2018-09-25 12:40:00,89.9,89.9,89.83,89.85,17758.0,79.4841,79.4841,79.4222,79.4399,17758.0
2018-09-25 12:45:00,89.84,89.85,89.81,89.81,8289.0,79.4311,79.4399,79.4045,79.4045,8289.0
2018-09-25 12:50:00,89.81,89.83,89.81,89.83,8303.0,79.4045,79.4222,79.4045,79.4222,8303.0
2018-09-25 12:55:00,89.82,89.82,89.78,89.81,8137.0,79.4134,79.4134,79.378,79.4045,8137.0
2018-09-25 13:00:00,89.8,89.82,89.79,89.81,8268.0,79.3957,79.4134,79.3868,79.4045,8268.0
2018-09-25 13:05:00,89.81,89.82,89.81,89.81,7884.0,79.4045,79.4134,79.4045,79.4045,7884.0
2018-09-25 13:10:00,89.81,89.81,89.74,89.78,14096.0,79.4045,79.4045,79.3426,79.378,14096.0
2018-09-25 13:15:00,89.77,89.83,89.77,89.82,11487.0,79.3692,79.4222,79.3692,79.4134,11487.0
2018-09-25 13:20:00,89.82,89.85,89.81,89.85,8433.0,79.4134,79.4399,79.4045,79.4399,8433.0
2018-09-25 13:25:00,89.86,89.86,89.82,89.83,7998.0,79.4487,79.4487,79.4134,79.4222,7998.0
2018-09-25 13:30:00,89.83,89.83,89.8,89.81,8920.0,79.4222,79.4222,79.3957,79.4045,8920.0
2018-09-25 13:35:00,89.82,89.82,89.79,89.8,8297.0,79.4134,79.4134,79.3868,79.3957,8297.0
2018-09-25 13:40:00,89.8,89.8,89.68,89.72,12989.0,79.3957,79.3957,79.2896,79.325,12989.0
2018-09-25 13:45:00,89.73,89.82,89.72,89.79,16205.0,79.3338,79.4134,79.325,79.3868,16205.0
2018-09-25 13:50:00,89.8,89.84,89.78,89.84,8519.0,79.3957,79.4311,79.378,79.4311,8519.0
2018-09-25 13:55:00,89.84,89.89,89.83,89.86,8891.0,79.4311,79.4753,79.4222,79.4487,8891.0
2018-09-25 14:00:00,89.85,89.95,89.82,89.95,8037.0,79.4399,79.5283,79.4134,79.5283,8037.0
2018-09-25 14:05:00,89.94,89.96,89.94,89.95,6641.0,79.5195,79.5372,79.5195,79.5283,6641.0
2018-09-25 14:10:00,89.96,90.01,89.95,89.97,7617.0,79.5372,79.5814,79.5283,79.546,7617.0
2018-09-25 14:15:00,89.96,89.97,89.94,89.95,4650.0,79.5372,79.546,79.5195,79.5283,4650.0
2018-09-25 14:20:00,89.96,89.97,89.91,89.94,12406.0,79.5372,79.546,79.4929,79.5195,12406.0
2018-09-25 14:25:00,89.94,89.94,89.9,89.91,15174.0,79.5195,79.5195,79.4841,79.4929,15174.0
2018-09-25 14:30:00,89.9,89.91,89.85,89.88,23104.0,79.4841,79.4929,79.4399,79.4664,23104.0
2018-09-25 14:35:00,89.88,89.92,89.86,89.91,9248.0,79.4664,79.5018,79.4487,79.4929,9248.0
2018-09-25 14:40:00,89.91,89.93,89.89,89.9,8384.0,79.4929,79.5106,79.4753,79.4841,8384.0
2018-09-25 14:45:00,89.89,89.9,89.85,89.87,12283.0,79.4753,79.4841,79.4399,79.4576,12283.0
2018-09-25 14:50:00,89.86,89.9,89.85,89.9,7526.0,79.4487,79.4841,79.4399,79.4841,7526.0
2018-09-25 14:55:00,89.9,89.93,89.87,89.92,15339.0,79.4841,79.5106,79.4576,79.5018,15339.0
2018-09-25 15:00:00,89.93,89.94,89.86,89.88,14009.0,79.5106,79.5195,79.4487,79.4664,14009.0
2018-09-25 15:05:00,89.88,89.95,89.87,89.95,11023.0,79.4664,79.5283,79.4576,79.5283,11023.0
2018-09-25 15:10:00,89.95,89.98,89.94,89.98,10467.0,79.5283,79.5548,79.5195,79.5548,10467.0
2018-09-25 15:15:00,89.98,89.99,89.97,89.99,7475.0,79.5548,79.5637,79.546,79.5637,7475.0
2018-09-25 15:20:00,89.98,90.03,89.98,90.01,15427.0,79.5548,79.599,79.5548,79.5814,15427.0
2018-09-25 15:25:00,90.01,90.02,89.99,89.99,12947.0,79.5814,79.5902,79.5637,79.5637,12947.0
2018-09-25 15:30:00,89.99,90.02,89.98,90.0,14564.0,79.5637,79.5902,79.5548,79.5725,14564.0
2018-09-25 15:35:00,89.99,90.0,89.94,89.94,17644.0,79.5637,79.5725,79.5195,79.5195,17644.0
2018-09-25 15:40:00,89.95,89.95,89.86,89.87,15611.0,79.5283,79.5283,79.4487,79.4576,15611.0
2018-09-25 15:45:00,89.86,89.89,89.85,89.88,36822.0,79.4487,79.4753,79.4399,79.4664,36822.0
2018-09-25 15:50:00,89.87,89.87,89.84,89.84,17507.0,79.4576,79.4576,79.4311,79.4311,17507.0
2018-09-25 15:55:00,89.84,89.92,89.8,89.88,165889.0,79.4311,79.5018,79.3957,79.4664,165889.0
2018-09-26 09:30:00,90.03,90.48,90.0,90.48,16594.0,79.599,79.9969,79.5725,79.9969,16594.0
2018-09-26 09:35:00,90.48,90.48,90.02,90.02,21588.0,79.9969,79.9969,79.5902,79.5902,21588.0
2018-09-26 09:40:00,90.04,90.1,89.92,90.1,4078.0,79.6079,79.6609,79.5018,79.6609,4078.0
2018-09-26 09:45:00,90.08,90.15,90.07,90.09,6300.0,79.6432,79.7051,79.6344,79.6521,6300.0
2018-09-26 09:50:00,90.1,90.13,90.03,90.07,6262.0,79.6609,79.6875,79.599,79.6344,6262.0
2018-09-26 09:55:00,90.09,90.14,90.09,90.11,4120.0,79.6521,79.6963,79.6521,79.6698,4120.0
2018-09-26 10:00:00,90.13,90.18,90.11,90.18,3970.0,79.6875,79.7317,79.6698,79.7317,3970.0
2018-09-26 10:05:00,90.17,90.23,90.15,90.2,5500.0,79.7228,79.7759,79.7051,79.7493,5500.0
2018-09-26 10:10:00,90.2,90.28,90.19,90.27,6425.0,79.7493,79.8201,79.7405,79.8112,6425.0
2018-09-26 10:15:00,90.27,90.28,90.16,90.16,10985.0,79.8112,79.8201,79.714,79.714,10985.0
2018-09-26 10:20:00,90.17,90.17,90.0,90.09,16345.0,79.7228,79.7228,79.5725,79.6521,16345.0
2018-09-26 10:25:00,90.07,90.25,90.07,90.25,3239.0,79.6344,79.7936,79.6344,79.7936,3239.0
2018-09-26 10:30:00,90.29,90.29,90.19,90.23,6715.0,79.8289,79.8289,79.7405,79.7759,6715.0
2018-09-26 10:35:00,90.23,90.33,90.23,90.3,4128.0,79.7759,79.8643,79.7759,79.8378,4128.0
2018-09-26 10:40:00,90.29,90.35,90.28,90.28,11360.0,79.8289,79.882,79.8201,79.8201,11360.0
2018-09-26 10:45:00,90.27,90.28,90.21,90.26,7948.0,79.8112,79.8201,79.7582,79.8024,7948.0
2018-09-26 10:50:00,90.26,90.29,90.2,90.23,9435.0,79.8024,79.8289,79.7493,79.7759,9435.0
2018-09-26 10:55:00,90.21,90.29,90.21,90.28,5595.0,79.7582,79.8289,79.7582,79.8201,5595.0
2018-09-26 11:00:00,90.29,90.35,90.29,90.33,3966.0,79.8289,79.882,79.8289,79.8643,3966.0
2018-09-26 11:05:00,90.35,90.39,90.34,90.35,7510.0,79.882,79.9173,79.8731,79.882,7510.0
2018-09-26 11:10:00,90.36,90.44,90.36,90.43,2186.0,79.8908,79.9615,79.8908,79.9527,2186.0
2018-09-26 11:15:00,90.44,90.48,90.43,90.46,7307.0,79.9615,79.9969,79.9527,79.9792,7307.0
2018-09-26 11:20:00,90.46,90.46,90.33,90.37,14344.0,79.9792,79.9792,79.8643,79.8996,14344.0
2018-09-26 11:25:00,90.35,90.36,90.29,90.29,8262.0,79.882,79.8908,79.8289,79.8289,8262.0
2018-09-26 11:30:00,90.28,90.31,90.15,90.15,16744.0,79.8201,79.8466,79.7051,79.7051,16744.0
2018-09-26 11:35:00,90.15,90.19,90.11,90.17,12316.0,79.7051,79.7405,79.6698,79.7228,12316.0
2018-09-26 11:40:00,90.17,90.18,90.15,90.18,2700.0,79.7228,79.7317,79.7051,79.7317,2700.0
2018-09-26 11:45:00,90.18,90.24,90.16,90.22,6987.0,79.7317,79.7847,79.714,79.767,6987.0
2018-09-26 11:50:00,90.22,90.26,90.18,90.23,7479.0,79.767,79.8024,79.7317,79.7759,7479.0
2018-09-26 11:55:00,90.23,90.24,90.19,90.19,3623.0,79.7759,79.7847,79.7405,79.7405,3623.0
2018-09-26 12:00:00,90.21,90.23,90.19,90.22,5300.0,79.7582,79.7759,79.7405,79.767,5300.0
2018-09-26 12:05:00,90.22,90.22,90.14,90.14,8088.0,79.767,79.767,79.6963,79.6963,8088.0
2018-09-26 12:10:00,90.13,90.29,90.05,90.29,23371.0,79.6875,79.8289,79.6167,79.8289,23371.0
2018-09-26 12:15:00,90.29,90.33,90.23,90.32,9106.0,79.8289,79.8643,79.7759,79.8554,9106.0
2018-09-26 12:20:00,90.31,90.32,90.18,90.21,65078.0,79.8466,79.8554,79.7317,79.7582,65078.0
2018-09-26 12:25:00,90.23,90.33,90.19,90.32,75916.0,79.7759,79.8643,79.7405,79.8554,75916.0
2018-09-26 12:30:00,90.34,90.39,90.33,90.38,12481.0,79.8731,79.9173,79.8643,79.9085,12481.0
2018-09-26 12:35:00,90.38,90.55,90.37,90.55,11249.0,79.9085,80.0588,79.8996,80.0588,11249.0
2018-09-26 12:40:00,90.55,90.59,90.48,90.59,4666.0,80.0588,80.0942,79.9969,80.0942,4666.0
2018-09-26 12:45:00,90.59,90.61,90.55,90.57,7109.0,80.0942,80.1118,80.0588,80.0765,7109.0
2018-09-26 12:50:00,90.59,90.76,90.58,90.76,12580.0,80.0942,80.2445,80.0853,80.2445,12580.0
2018-09-26 12:55:00,90.76,90.81,90.75,90.78,5700.0,80.2445,80.2887,80.2356,80.2621,5700.0
2018-09-26 13:00:00,90.8,90.83,90.71,90.75,7092.0,80.2798,80.3064,80.2003,80.2356,7092.0
2018-09-26 13:05:00,90.73,90.73,90.66,90.67,2238.0,80.2179,80.2179,80.156,80.1649,2238.0
2018-09-26 13:10:00,90.68,90.71,90.59,90.68,22934.0,80.1737,80.2003,80.0942,80.1737,22934.0
2018-09-26 13:15:00,90.7,90.71,90.68,90.7,3738.0,80.1914,80.2003,80.1737,80.1914,3738.0
2018-09-26 13:20:00,90.71,90.72,90.62,90.62,4900.0,80.2003,80.2091,80.1207,80.1207,4900.0
2018-09-26 13:25:00,90.59,90.59,90.53,90.53,5286.0,80.0942,80.0942,80.0411,80.0411,5286.0
2018-09-26 13:30:00,90.52,90.54,90.52,90.54,2300.0,80.0323,80.05,80.0323,80.05,2300.0
2018-09-26 13:35:00,90.55,90.55,90.42,90.42,5125.0,80.0588,80.0588,79.9439,79.9439,5125.0
2018-09-26 13:40:00,90.44,90.46,90.39,90.45,2785.0,79.9615,79.9792,79.9173,79.9704,2785.0
2018-09-26 13:45:00,90.47,90.47,90.43,90.44,2780.0,79.9881,79.9881,79.9527,79.9615,2780.0
2018-09-26 13:50:00,90.45,90.45,90.37,90.4,3719.0,79.9704,79.9704,79.8996,79.9262,3719.0
2018-09-26 13:55:00,90.38,90.44,90.38,90.43,4424.0,79.9085,79.9615,79.9085,79.9527,4424.0
2018-09-26 14:00:00,90.46,90.6,90.46,90.57,6931.0,79.9792,80.103,79.9792,80.0765,6931.0
2018-09-26 14:05:00,90.56,90.57,90.49,90.49,4835.0,80.0676,80.0765,80.0057,80.0057,4835.0
2018-09-26 14:10:00,90.51,90.56,90.48,90.54,6011.0,80.0234,80.0676,79.9969,80.05,6011.0
2018-09-26 14:15:00,90.54,90.63,90.54,90.63,7240.0,80.05,80.1295,80.05,80.1295,7240.0
2018-09-26 14:20:00,90.61,90.63,90.6,90.6,9305.0,80.1118,80.1295,80.103,80.103,9305.0
2018-09-26 14:25:00,90.58,90.58,90.54,90.58,5732.0,80.0853,80.0853,80.05,80.0853,5732.0
2018-09-26 14:30:00,90.58,90.61,90.57,90.59,6200.0,80.0853,80.1118,80.0765,80.0942,6200.0
2018-09-26 14:35:00,90.58,90.58,90.51,90.54,8226.0,80.0853,80.0853,80.0234,80.05,8226.0
2018-09-26 14:40:00,90.53,90.54,90.5,90.51,2825.0,80.0411,80.05,80.0146,80.0234,2825.0
2018-09-26 14:45:00,90.51,90.51,90.41,90.45,10613.0,80.0234,80.0234,79.935,79.9704,10613.0
2018-09-26 14:50:00,90.43,90.44,90.35,90.35,3421.0,79.9527,79.9615,79.882,79.882,3421.0
2018-09-26 14:55:00,90.36,90.4,90.33,90.39,6996.0,79.8908,79.9262,79.8643,79.9173,6996.0
2018-09-26 15:00:00,90.39,90.39,90.3,90.33,6342.0,79.9173,79.9173,79.8378,79.8643,6342.0
2018-09-26 15:05:00,90.31,90.35,90.26,90.35,7500.0,79.8466,79.882,79.8024,79.882,7500.0
2018-09-26 15:10:00,90.35,90.38,90.31,90.37,8081.0,79.882,79.9085,79.8466,79.8996,8081.0
2018-09-26 15:15:00,90.37,90.39,90.34,90.39,5830.0,79.8996,79.9173,79.8731,79.9173,5830.0
2018-09-26 15:20:00,90.39,90.42,90.35,90.39,12327.0,79.9173,79.9439,79.882,79.9173,12327.0
2018-09-26 15:25:00,90.38,90.38,90.31,90.33,10407.0,79.9085,79.9085,79.8466,79.8643,10407.0
2018-09-26 15:30:00,90.33,90.34,90.18,90.18,24198.0,79.8643,79.8731,79.7317,79.7317,24198.0
2018-09-26 15:35:00,90.18,90.25,90.16,90.2,18571.0,79.7317,79.7936,79.714,79.7493,18571.0
2018-09-26 15:40:00,90.19,90.2,90.04,90.05,19413.0,79.7405,79.7493,79.6079,79.6167,19413.0
2018-09-26 15:45:00,90.04,90.04,89.8,89.93,45209.0,79.6079,79.6079,79.3957,79.5106,45209.0
2018-09-26 15:50:00,89.92,89.99,89.87,89.91,27350.0,79.5018,79.5637,79.4576,79.4929,27350.0
2018-09-26 15:55:00,89.91,89.97,89.84,89.88,103240.0,79.4929,79.546,79.4311,79.4664,103240.0
2018-09-27 09:30:00,89.73,89.75,89.5,89.75,20649.0,79.3338,79.3515,79.1304,79.3515,20649.0
2018-09-27 09:35:00,89.75,90.01,89.68,90.01,5750.0,79.3515,79.5814,79.2896,79.5814,5750.0
2018-09-27 09:40:00,90.04,90.19,90.02,90.17,5841.0,79.6079,79.7405,79.5902,79.7228,5841.0
2018-09-27 09:45:00,90.14,90.27,90.14,90.27,3634.0,79.6963,79.8112,79.6963,79.8112,3634.0
2018-09-27 09:50:00,90.26,90.27,90.07,90.08,7462.0,79.8024,79.8112,79.6344,79.6432,7462.0
2018-09-27 09:55:00,90.1,90.25,90.1,90.2,13520.0,79.6609,79.7936,79.6609,79.7493,13520.0
2018-09-27 10:00:00,90.22,90.39,90.22,90.32,7961.0,79.767,79.9173,79.767,79.8554,7961.0
2018-09-27 10:05:00,90.34,90.34,90.26,90.31,4412.0,79.8731,79.8731,79.8024,79.8466,4412.0
2018-09-27 10:10:00,90.32,90.32,90.27,90.31,2650.0,79.8554,79.8554,79.8112,79.8466,2650.0
2018-09-27 10:15:00,90.29,90.34,90.28,90.33,7936.0,79.8289,79.8731,79.8201,79.8643,7936.0
2018-09-27 10:20:00,90.33,90.33,90.27,90.29,12651.0,79.8643,79.8643,79.8112,79.8289,12651.0
2018-09-27 10:25:00,90.3,90.34,90.27,90.34,25454.0,79.8378,79.8731,79.8112,79.8731,25454.0
2018-09-27 10:30:00,90.36,90.38,90.27,90.3,6608.0,79.8908,79.9085,79.8112,79.8378,6608.0
2018-09-27 10:35:00,90.31,90.32,90.24,90.26,6438.0,79.8466,79.8554,79.7847,79.8024,6438.0
2018-09-27 10:40:00,90.28,90.33,90.27,90.31,4533.0,79.8201,79.8643,79.8112,79.8466,4533.0
2018-09-27 10:45:00,90.3,90.43,90.29,90.42,12431.0,79.8378,79.9527,79.8289,79.9439,12431.0
2018-09-27 10:50:00,90.42,90.43,90.33,90.39,5915.0,79.9439,79.9527,79.8643,79.9173,5915.0
2018-09-27 10:55:00,90.4,90.47,90.4,90.47,10000.0,79.9262,79.9881,79.9262,79.9881,10000.0
2018-09-27 11:00:00,90.48,90.51,90.35,90.41,12506.0,79.9969,80.0234,79.882,79.935,12506.0
2018-09-27 11:05:00,90.42,90.42,90.37,90.37,3494.0,79.9439,79.9439,79.8996,79.8996,3494.0
2018-09-27 11:10:00,90.38,90.39,90.31,90.35,3530.0,79.9085,79.9173,79.8466,79.882,3530.0
2018-09-27 11:15:00,90.35,90.38,90.34,90.36,4310.0,79.882,79.9085,79.8731,79.8908,4310.0
2018-09-27 11:20:00,90.36,90.44,90.36,90.42,12547.0,79.8908,79.9615,79.8908,79.9439,12547.0
2018-09-27 11:25:00,90.44,90.48,90.41,90.48,6205.0,79.9615,79.9969,79.935,79.9969,6205.0
2018-09-27 11:30:00,90.47,90.48,90.45,90.47,4596.0,79.9881,79.9969,79.9704,79.9881,4596.0
2018-09-27 11:35:00,90.46,90.5,90.46,90.49,4536.0,79.9792,80.0146,79.9792,80.0057,4536.0
2018-09-27 11:40:00,90.49,90.53,90.47,90.52,4986.0,80.0057,80.0411,79.9881,80.0323,4986.0
2018-09-27 11:45:00,90.53,90.6,90.53,90.55,6017.0,80.0411,80.103,80.0411,80.0588,6017.0
2018-09-27 11:50:00,90.56,90.58,90.47,90.48,6845.0,80.0676,80.0853,79.9881,79.9969,6845.0
2018-09-27 11:55:00,90.48,90.59,90.47,90.57,7500.0,79.9969,80.0942,79.9881,80.0765,7500.0
2018-09-27 12:00:00,90.58,90.61,90.56,90.56,5682.0,80.0853,80.1118,80.0676,80.0676,5682.0
2018-09-27 12:05:00,90.57,90.6,90.55,90.55,3991.0,80.0765,80.103,80.0588,80.0588,3991.0
2018-09-27 12:10:00,90.54,90.58,90.54,90.58,3820.0,80.05,80.0853,80.05,80.0853,3820.0
2018-09-27 12:15:00,90.58,90.64,90.58,90.62,5693.0,80.0853,80.1384,80.0853,80.1207,5693.0
2018-09-27 12:20:00,90.61,90.62,90.58,90.58,5662.0,80.1118,80.1207,80.0853,80.0853,5662.0
2018-09-27 12:25:00,90.57,90.58,90.55,90.57,2800.0,80.0765,80.0853,80.0588,80.0765,2800.0
2018-09-27 12:30:00,90.58,90.58,90.55,90.56,4658.0,80.0853,80.0853,80.0588,80.0676,4658.0
2018-09-27 12:35:00,90.55,90.57,90.53,90.57,2928.0,80.0588,80.0765,80.0411,80.0765,2928.0
2018-09-27 12:40:00,90.57,90.57,90.53,90.54,2488.0,80.0765,80.0765,80.0411,80.05,2488.0
2018-09-27 12:45:00,90.54,90.55,90.52,90.52,1213.0,80.05,80.0588,80.0323,80.0323,1213.0
2018-09-27 12:50:00,90.52,90.57,90.52,90.56,5633.0,80.0323,80.0765,80.0323,80.0676,5633.0
2018-09-27 12:55:00,90.56,90.56,90.53,90.53,4400.0,80.0676,80.0676,80.0411,80.0411,4400.0
2018-09-27 13:00:00,90.52,90.52,90.41,90.42,6038.0,80.0323,80.0323,79.935,79.9439,6038.0
2018-09-27 13:05:00,90.41,90.42,90.39,90.42,4404.0,79.935,79.9439,79.9173,79.9439,4404.0
2018-09-27 13:10:00,90.44,90.48,90.44,90.45,3606.0,79.9615,79.9969,79.9615,79.9704,3606.0
2018-09-27 13:15:00,90.44,90.45,90.42,90.42,3278.0,79.9615,79.9704,79.9439,79.9439,3278.0
2018-09-27 13:20:00,90.42,90.43,90.4,90.41,3100.0,79.9439,79.9527,79.9262,79.935,3100.0
2018-09-27 13:25:00,90.4,90.46,90.4,90.46,5767.0,79.9262,79.9792,79.9262,79.9792,5767.0
2018-09-27 13:30:00,90.46,90.47,90.35,90.35,5200.0,79.9792,79.9881,79.882,79.882,5200.0
2018-09-27 13:35:00,90.36,90.38,90.31,90.32,5846.0,79.8908,79.9085,79.8466,79.8554,5846.0
2018-09-27 13:40:00,90.31,90.39,90.3,90.37,4884.0,79.8466,79.9173,79.8378,79.8996,4884.0
2018-09-27 13:45:00,90.38,90.39,90.34,90.35,3276.0,79.9085,79.9173,79.8731,79.882,3276.0
2018-09-27 13:50:00,90.36,90.37,90.34,90.35,4400.0,79.8908,79.8996,79.8731,79.882,4400.0
2018-09-27 13:55:00,90.35,90.36,90.35,90.36,3602.0,79.882,79.8908,79.882,79.8908,3602.0
2018-09-27 14:00:00,90.37,90.37,90.34,90.34,3350.0,79.8996,79.8996,79.8731,79.8731,3350.0
2018-09-27 14:05:00,90.34,90.34,90.24,90.31,7950.0,79.8731,79.8731,79.7847,79.8466,7950.0
2018-09-27 14:10:00,90.31,90.33,90.31,90.33,3100.0,79.8466,79.8643,79.8466,79.8643,3100.0
2018-09-27 14:15:00,90.33,90.38,90.31,90.38,3808.0,79.8643,79.9085,79.8466,79.9085,3808.0
2018-09-27 14:20:00,90.39,90.39,90.34,90.34,7321.0,79.9173,79.9173,79.8731,79.8731,7321.0
2018-09-27 14:25:00,90.34,90.38,90.32,90.32,5131.0,79.8731,79.9085,79.8554,79.8554,5131.0
2018-09-27 14:30:00,90.32,90.32,90.28,90.32,5400.0,79.8554,79.8554,79.8201,79.8554,5400.0
2018-09-27 14:35:00,90.32,90.32,90.27,90.29,6904.0,79.8554,79.8554,79.8112,79.8289,6904.0
2018-09-27 14:40:00,90.29,90.29,90.23,90.24,4400.0,79.8289,79.8289,79.7759,79.7847,4400.0
2018-09-27 14:45:00,90.23,90.24,90.2,90.21,5483.0,79.7759,79.7847,79.7493,79.7582,5483.0
2018-09-27 14:50:00,90.2,90.21,90.14,90.2,7619.0,79.7493,79.7582,79.6963,79.7493,7619.0
2018-09-27 14:55:00,90.21,90.21,90.17,90.18,6037.0,79.7582,79.7582,79.7228,79.7317,6037.0
2018-09-27 15:00:00,90.18,90.23,90.17,90.17,6615.0,79.7317,79.7759,79.7228,79.7228,6615.0
2018-09-27 15:05:00,90.17,90.2,90.16,90.18,7687.0,79.7228,79.7493,79.714,79.7317,7687.0
2018-09-27 15:10:00,90.19,90.21,90.14,90.19,7465.0,79.7405,79.7582,79.6963,79.7405,7465.0
2018-09-27 15:15:00,90.19,90.22,90.17,90.21,5165.0,79.7405,79.767,79.7228,79.7582,5165.0
2018-09-27 15:20:00,90.21,90.23,90.2,90.21,6181.0,79.7582,79.7759,79.7493,79.7582,6181.0
2018-09-27 15:25:00,90.21,90.22,90.18,90.18,9966.0,79.7582,79.767,79.7317,79.7317,9966.0
2018-09-27 15:30:00,90.18,90.18,90.11,90.16,11383.0,79.7317,79.7317,79.6698,79.714,11383.0
2018-09-27 15:35:00,90.17,90.19,90.14,90.18,12800.0,79.7228,79.7405,79.6963,79.7317,12800.0
2018-09-27 15:40:00,90.16,90.2,90.15,90.18,18557.0,79.714,79.7493,79.7051,79.7317,18557.0
2018-09-27 15:45:00,90.17,90.26,90.16,90.24,17974.0,79.7228,79.8024,79.714,79.7847,17974.0
2018-09-27 15:50:00,90.24,90.3,90.21,90.3,22072.0,79.7847,79.8378,79.7582,79.8378,22072.0
2018-09-27 15:55:00,90.3,90.4,90.29,90.31,95806.0,79.8378,79.9262,79.8289,79.8466,95806.0
2018-09-28 09:30:00,90.28,90.48,90.07,90.45,16894.0,79.8201,79.9969,79.6344,79.9704,16894.0
2018-09-28 09:35:00,90.51,90.53,90.28,90.49,6000.0,80.0234,80.0411,79.8201,80.0057,6000.0
2018-09-28 09:40:00,90.54,90.89,90.52,90.86,7580.0,80.05,80.3594,80.0323,80.3329,7580.0
2018-09-28 09:45:00,90.9,90.9,90.75,90.81,7482.0,80.3682,80.3682,80.2356,80.2887,7482.0
2018-09-28 09:50:00,90.84,90.91,90.81,90.83,6110.0,80.3152,80.3771,80.2887,80.3064,6110.0
2018-09-28 09:55:00,90.9,90.91,90.81,90.81,6709.0,80.3682,80.3771,80.2887,80.2887,6709.0
2018-09-28 10:00:00,90.82,90.87,90.74,90.77,24206.0,80.2975,80.3417,80.2268,80.2533,24206.0
2018-09-28 10:05:00,90.74,90.75,90.66,90.71,7154.0,80.2268,80.2356,80.156,80.2003,7154.0
2018-09-28 10:10:00,90.72,90.74,90.64,90.64,7684.0,80.2091,80.2268,80.1384,80.1384,7684.0
2018-09-28 10:15:00,90.66,90.69,90.58,90.6,5944.0,80.156,80.1826,80.0853,80.103,5944.0
2018-09-28 10:20:00,90.6,90.61,90.51,90.51,11809.0,80.103,80.1118,80.0234,80.0234,11809.0
2018-09-28 10:25:00,90.51,90.59,90.51,90.58,12345.0,80.0234,80.0942,80.0234,80.0853,12345.0
2018-09-28 10:30:00,90.59,90.61,90.53,90.56,30489.0,80.0942,80.1118,80.0411,80.0676,30489.0
2018-09-28 10:35:00,90.56,90.64,90.55,90.63,6641.0,80.0676,80.1384,80.0588,80.1295,6641.0
2018-09-28 10:40:00,90.63,90.73,90.62,90.73,6811.0,80.1295,80.2179,80.1207,80.2179,6811.0
2018-09-28 10:45:00,90.73,90.73,90.68,90.68,9700.0,80.2179,80.2179,80.1737,80.1737,9700.0
2018-09-28 10:50:00,90.68,90.72,90.68,90.71,8423.0,80.1737,80.2091,80.1737,80.2003,8423.0
2018-09-28 10:55:00,90.72,90.75,90.72,90.73,6640.0,80.2091,80.2356,80.2091,80.2179,6640.0
2018-09-28 11:00:00,90.75,90.8,90.71,90.73,7149.0,80.2356,80.2798,80.2003,80.2179,7149.0
2018-09-28 11:05:00,90.73,90.76,90.67,90.69,5426.0,80.2179,80.2445,80.1649,80.1826,5426.0
2018-09-28 11:10:00,90.7,90.73,90.67,90.73,11305.0,80.1914,80.2179,80.1649,80.2179,11305.0
2018-09-28 11:15:00,90.72,90.74,90.68,90.71,4542.0,80.2091,80.2268,80.1737,80.2003,4542.0
2018-09-28 11:20:00,90.74,90.81,90.73,90.81,8423.0,80.2268,80.2887,80.2179,80.2887,8423.0
2018-09-28 11:25:00,90.8,90.82,90.75,90.76,6200.0,80.2798,80.2975,80.2356,80.2445,6200.0
2018-09-28 11:30:00,90.77,90.79,90.76,90.78,6070.0,80.2533,80.271,80.2445,80.2621,6070.0
2018-09-28 11:35:00,90.78,90.81,90.72,90.72,8659.0,80.2621,80.2887,80.2091,80.2091,8659.0
2018-09-28 11:40:00,90.72,90.79,90.69,90.79,6681.0,80.2091,80.271,80.1826,80.271,6681.0
2018-09-28 11:45:00,90.78,90.83,90.77,90.83,6068.0,80.2621,80.3064,80.2533,80.3064,6068.0
2018-09-28 11:50:00,90.83,90.88,90.83,90.85,6448.0,80.3064,80.3506,80.3064,80.324,6448.0
2018-09-28 11:55:00,90.85,90.88,90.84,90.84,6870.0,80.324,80.3506,80.3152,80.3152,6870.0
2018-09-28 12:00:00,90.84,90.91,90.81,90.81,7636.0,80.3152,80.3771,80.2887,80.2887,7636.0
2018-09-28 12:05:00,90.81,90.84,90.81,90.82,7549.0,80.2887,80.3152,80.2887,80.2975,7549.0
2018-09-28 12:10:00,90.81,90.82,90.77,90.79,10154.0,80.2887,80.2975,80.2533,80.271,10154.0
2018-09-28 12:15:00,90.8,90.85,90.79,90.8,8088.0,80.2798,80.324,80.271,80.2798,8088.0
2018-09-28 12:20:00,90.8,90.82,90.75,90.75,5028.0,80.2798,80.2975,80.2356,80.2356,5028.0
2018-09-28 12:25:00,90.76,90.77,90.71,90.76,14850.0,80.2445,80.2533,80.2003,80.2445,14850.0
2018-09-28 12:30:00,90.76,90.78,90.74,90.76,13435.0,80.2445,80.2621,80.2268,80.2445,13435.0
2018-09-28 12:35:00,90.76,90.78,90.71,90.77,8965.0,80.2445,80.2621,80.2003,80.2533,8965.0
2018-09-28 12:40:00,90.76,90.86,90.76,90.79,8205.0,80.2445,80.3329,80.2445,80.271,8205.0
2018-09-28 12:45:00,90.79,90.79,90.68,90.7,5128.0,80.271,80.271,80.1737,80.1914,5128.0
2018-09-28 12:50:00,90.7,90.74,90.68,90.71,7254.0,80.1914,80.2268,80.1737,80.2003,7254.0
2018-09-28 12:55:00,90.71,90.76,90.71,90.75,4355.0,80.2003,80.2445,80.2003,80.2356,4355.0
2018-09-28 13:00:00,90.76,90.76,90.71,90.72,5252.0,80.2445,80.2445,80.2003,80.2091,5252.0
2018-09-28 13:05:00,90.72,90.75,90.72,90.73,8729.0,80.2091,80.2356,80.2091,80.2179,8729.0
2018-09-28 13:10:00,90.73,90.79,90.73,90.77,8487.0,80.2179,80.271,80.2179,80.2533,8487.0
2018-09-28 13:15:00,90.77,90.8,90.76,90.79,5713.0,80.2533,80.2798,80.2445,80.271,5713.0
2018-09-28 13:20:00,90.8,90.89,90.79,90.88,8222.0,80.2798,80.3594,80.271,80.3506,8222.0
2018-09-28 13:25:00,90.9,90.91,90.88,90.89,4100.0,80.3682,80.3771,80.3506,80.3594,4100.0
2018-09-28 13:30:00,90.89,91.21,90.89,91.2,53411.0,80.3594,80.6423,80.3594,80.6335,53411.0
2018-09-28 13:35:00,91.22,91.27,91.16,91.24,17039.0,80.6512,80.6954,80.5981,80.6688,17039.0
2018-09-28 13:40:00,91.24,91.24,91.17,91.19,15866.0,80.6688,80.6688,80.607,80.6246,15866.0
2018-09-28 13:45:00,91.19,91.2,91.07,91.07,13673.0,80.6246,80.6335,80.5185,80.5185,13673.0
2018-09-28 13:50:00,91.07,91.12,91.06,91.08,11431.0,80.5185,80.5628,80.5097,80.5274,11431.0
2018-09-28 13:55:00,91.07,91.12,91.03,91.04,7448.0,80.5185,80.5628,80.4832,80.492,7448.0
2018-09-28 14:00:00,91.04,91.04,90.95,90.95,9593.0,80.492,80.492,80.4124,80.4124,9593.0
2018-09-28 14:05:00,90.95,90.95,90.89,90.95,20004.0,80.4124,80.4124,80.3594,80.4124,20004.0
2018-09-28 14:10:00,90.94,91.05,90.9,91.05,18427.0,80.4036,80.5009,80.3682,80.5009,18427.0
2018-09-28 14:15:00,91.06,91.07,91.02,91.07,13445.0,80.5097,80.5185,80.4743,80.5185,13445.0
2018-09-28 14:20:00,91.07,91.07,91.0,91.03,15818.0,80.5185,80.5185,80.4567,80.4832,15818.0
2018-09-28 14:25:00,91.03,91.05,91.01,91.04,9200.0,80.4832,80.5009,80.4655,80.492,9200.0
2018-09-28 14:30:00,91.05,91.12,91.03,91.03,15745.0,80.5009,80.5628,80.4832,80.4832,15745.0
2018-09-28 14:35:00,91.03,91.07,91.02,91.07,13038.0,80.4832,80.5185,80.4743,80.5185,13038.0
2018-09-28 14:40:00,91.08,91.13,91.03,91.04,13342.0,80.5274,80.5716,80.4832,80.492,13342.0
2018-09-28 14:45:00,91.04,91.04,90.98,90.98,16541.0,80.492,80.492,80.439,80.439,16541.0
2018-09-28 14:50:00,90.98,90.98,90.94,90.94,14948.0,80.439,80.439,80.4036,80.4036,14948.0
2018-09-28 14:55:00,90.94,90.94,90.88,90.89,16670.0,80.4036,80.4036,80.3506,80.3594,16670.0
2018-09-28 15:00:00,90.9,91.03,90.89,90.95,27291.0,80.3682,80.4832,80.3594,80.4124,27291.0
2018-09-28 15:05:00,90.94,90.97,90.93,90.94,12539.0,80.4036,80.4301,80.3948,80.4036,12539.0
2018-09-28 15:10:00,90.94,90.96,90.89,90.89,18477.0,80.4036,80.4213,80.3594,80.3594,18477.0
2018-09-28 15:15:00,90.9,90.99,90.89,90.97,31834.0,80.3682,80.4478,80.3594,80.4301,31834.0
2018-09-28 15:20:00,90.97,91.1,90.93,91.03,22573.0,80.4301,80.5451,80.3948,80.4832,22573.0
2018-09-28 15:25:00,91.02,91.1,91.01,91.09,22052.0,80.4743,80.5451,80.4655,80.5362,22052.0
2018-09-28 15:30:00,91.08,91.09,90.95,91.02,33778.0,80.5274,80.5362,80.4124,80.4743,33778.0
2018-09-28 15:35:00,91.02,91.03,90.96,90.96,20941.0,80.4743,80.4832,80.4213,80.4213,20941.0
2018-09-28 15:40:00,90.95,91.01,90.93,90.94,34937.0,80.4124,80.4655,80.3948,80.4036,34937.0
2018-09-28 15:45:00,90.93,90.99,90.86,90.88,61041.0,80.3948,80.4478,80.3329,80.3506,61041.0
2018-09-28 15:50:00,90.88,90.89,90.81,90.87,49154.0,80.3506,80.3594,80.2887,80.3417,49154.0
2018-09-28 15:55:00,90.87,90.94,90.86,90.92,176028.0,80.3417,80.4036,80.3329,80.3859,176028.0
2018-10-01 09:30:00,91.05,91.25,90.95,91.16,24357.0,80.5009,80.6777,80.4124,80.5981,24357.0
2018-10-01 09:35:00,91.18,91.18,90.93,91.03,7666.0,80.6158,80.6158,80.3948,80.4832,7666.0
2018-10-01 09:40:00,91.05,91.27,91.04,91.23,7697.0,80.5009,80.6954,80.492,80.66,7697.0
2018-10-01 09:45:00,91.22,91.26,91.12,91.12,12966.0,80.6512,80.6865,80.5628,80.5628,12966.0
2018-10-01 09:50:00,91.15,91.15,90.97,91.03,16016.0,80.5893,80.5893,80.4301,80.4832,16016.0
2018-10-01 09:55:00,91.03,91.03,90.96,90.98,5082.0,80.4832,80.4832,80.4213,80.439,5082.0
2018-10-01 10:00:00,90.98,90.98,90.76,90.76,9721.0,80.439,80.439,80.2445,80.2445,9721.0
2018-10-01 10:05:00,90.77,90.82,90.73,90.81,11771.0,80.2533,80.2975,80.2179,80.2887,11771.0
2018-10-01 10:10:00,90.79,90.8,90.74,90.76,6116.0,80.271,80.2798,80.2268,80.2445,6116.0
2018-10-01 10:15:00,90.78,90.78,90.68,90.71,7480.0,80.2621,80.2621,80.1737,80.2003,7480.0
2018-10-01 10:20:00,90.71,90.76,90.69,90.72,11700.0,80.2003,80.2445,80.1826,80.2091,11700.0
2018-10-01 10:25:00,90.74,90.79,90.72,90.77,6485.0,80.2268,80.271,80.2091,80.2533,6485.0
2018-10-01 10:30:00,90.78,90.87,90.78,90.78,7437.0,80.2621,80.3417,80.2621,80.2621,7437.0
2018-10-01 10:35:00,90.77,90.77,90.68,90.74,6507.0,80.2533,80.2533,80.1737,80.2268,6507.0
2018-10-01 10:40:00,90.74,90.74,90.67,90.7,6057.0,80.2268,80.2268,80.1649,80.1914,6057.0
2018-10-01 10:45:00,90.7,90.77,90.7,90.75,9951.0,80.1914,80.2533,80.1914,80.2356,9951.0
2018-10-01 10:50:00,90.74,90.76,90.7,90.75,4701.0,80.2268,80.2445,80.1914,80.2356,4701.0
2018-10-01 10:55:00,90.75,90.84,90.75,90.84,7675.0,80.2356,80.3152,80.2356,80.3152,7675.0
2018-10-01 11:00:00,90.82,90.82,90.71,90.75,7579.0,80.2975,80.2975,80.2003,80.2356,7579.0
2018-10-01 11:05:00,90.73,90.73,90.68,90.72,8041.0,80.2179,80.2179,80.1737,80.2091,8041.0
2018-10-01 11:10:00,90.73,90.79,90.72,90.77,7040.0,80.2179,80.271,80.2091,80.2533,7040.0
2018-10-01 11:15:00,90.77,90.82,90.76,90.82,4206.0,80.2533,80.2975,80.2445,80.2975,4206.0
2018-10-01 11:20:00,90.82,90.92,90.82,90.9,11331.0,80.2975,80.3859,80.2975,80.3682,11331.0
2018-10-01 11:25:00,90.91,90.97,90.88,90.91,6731.0,80.3771,80.4301,80.3506,80.3771,6731.0
2018-10-01 11:30:00,90.91,90.92,90.86,90.87,5002.0,80.3771,80.3859,80.3329,80.3417,5002.0
2018-10-01 11:35:00,90.87,90.91,90.86,90.88,5299.0,80.3417,80.3771,80.3329,80.3506,5299.0
2018-10-01 11:40:00,90.88,90.92,90.88,90.9,7521.0,80.3506,80.3859,80.3506,80.3682,7521.0
2018-10-01 11:45:00,90.9,90.94,90.87,90.93,5538.0,80.3682,80.4036,80.3417,80.3948,5538.0
2018-10-01 11:50:00,90.93,90.93,90.89,90.93,4698.0,80.3948,80.3948,80.3594,80.3948,4698.0
2018-10-01 11:55:00,90.92,90.92,90.83,90.87,7144.0,80.3859,80.3859,80.3064,80.3417,7144.0
2018-10-01 12:00:00,90.88,90.94,90.88,90.91,6778.0,80.3506,80.4036,80.3506,80.3771,6778.0
2018-10-01 12:05:00,90.91,90.91,90.83,90.83,4265.0,80.3771,80.3771,80.3064,80.3064,4265.0
2018-10-01 12:10:00,90.82,90.84,90.79,90.8,5738.0,80.2975,80.3152,80.271,80.2798,5738.0
2018-10-01 12:15:00,90.8,90.86,90.8,90.83,9437.0,80.2798,80.3329,80.2798,80.3064,9437.0
2018-10-01 12:20:00,90.84,90.87,90.74,90.79,11501.0,80.3152,80.3417,80.2268,80.271,11501.0
2018-10-01 12:25:00,90.79,90.84,90.79,90.81,8819.0,80.271,80.3152,80.271,80.2887,8819.0
2018-10-01 12:30:00,90.8,90.8,90.73,90.76,5500.0,80.2798,80.2798,80.2179,80.2445,5500.0
2018-10-01 12:35:00,90.76,90.77,90.72,90.72,4341.0,80.2445,80.2533,80.2091,80.2091,4341.0
2018-10-01 12:40:00,90.72,90.77,90.7,90.75,9316.0,80.2091,80.2533,80.1914,80.2356,9316.0
2018-10-01 12:45:00,90.74,90.79,90.71,90.74,6600.0,80.2268,80.271,80.2003,80.2268,6600.0
2018-10-01 12:50:00,90.74,90.83,90.74,90.82,5374.0,80.2268,80.3064,80.2268,80.2975,5374.0
2018-10-01 12:55:00,90.84,90.84,90.79,90.8,5967.0,80.3152,80.3152,80.271,80.2798,5967.0
2018-10-01 13:00:00,90.79,90.84,90.78,90.84,6800.0,80.271,80.3152,80.2621,80.3152,6800.0
2018-10-01 13:05:00,90.84,90.92,90.84,90.86,9137.0,80.3152,80.3859,80.3152,80.3329,9137.0
2018-10-01 13:10:00,90.85,90.89,90.85,90.89,4428.0,80.324,80.3594,80.324,80.3594,4428.0
2018-10-01 13:15:00,90.89,90.95,90.89,90.95,4833.0,80.3594,80.4124,80.3594,80.4124,4833.0
2018-10-01 13:20:00,90.95,90.96,90.93,90.95,10328.0,80.4124,80.4213,80.3948,80.4124,10328.0
2018-10-01 13:25:00,90.94,90.94,90.91,90.94,3364.0,80.4036,80.4036,80.3771,80.4036,3364.0
2018-10-01 13:30:00,90.94,90.96,90.9,90.9,4122.0,80.4036,80.4213,80.3682,80.3682,4122.0
2018-10-01 13:35:00,90.91,90.94,90.9,90.94,5271.0,80.3771,80.4036,80.3682,80.4036,5271.0
2018-10-01 13:40:00,90.94,90.99,90.93,90.95,13280.0,80.4036,80.4478,80.3948,80.4124,13280.0
2018-10-01 13:45:00,90.95,90.96,90.91,90.91,12397.0,80.4124,80.4213,80.3771,80.3771,12397.0
2018-10-01 13:50:00,90.9,90.93,90.88,90.89,6704.0,80.3682,80.3948,80.3506,80.3594,6704.0
2018-10-01 13:55:00,90.9,90.91,90.84,90.86,5838.0,80.3682,80.3771,80.3152,80.3329,5838.0
2018-10-01 14:00:00,90.86,90.86,90.76,90.77,8336.0,80.3329,80.3329,80.2445,80.2533,8336.0
2018-10-01 14:05:00,90.78,90.8,90.77,90.78,4719.0,80.2621,80.2798,80.2533,80.2621,4719.0
2018-10-01 14:10:00,90.78,90.8,90.76,90.79,4263.0,80.2621,80.2798,80.2445,80.271,4263.0
2018-10-01 14:15:00,90.77,90.78,90.74,90.75,6069.0,80.2533,80.2621,80.2268,80.2356,6069.0
2018-10-01 14:20:00,90.76,90.78,90.73,90.78,7354.0,80.2445,80.2621,80.2179,80.2621,7354.0
2018-10-01 14:25:00,90.78,90.79,90.76,90.78,3768.0,80.2621,80.271,80.2445,80.2621,3768.0
2018-10-01 14:30:00,90.78,90.8,90.76,90.8,8099.0,80.2621,80.2798,80.2445,80.2798,8099.0
2018-10-01 14:35:00,90.8,90.81,90.78,90.81,6166.0,80.2798,80.2887,80.2621,80.2887,6166.0
2018-10-01 14:40:00,90.81,90.82,90.78,90.78,3417.0,80.2887,80.2975,80.2621,80.2621,3417.0
2018-10-01 14:45:00,90.77,90.82,90.75,90.8,9058.0,80.2533,80.2975,80.2356,80.2798,9058.0
2018-10-01 14:50:00,90.8,90.8,90.76,90.79,5350.0,80.2798,80.2798,80.2445,80.271,5350.0
2018-10-01 14:55:00,90.8,90.83,90.79,90.81,8179.0,80.2798,80.3064,80.271,80.2887,8179.0
2018-10-01 15:00:00,90.82,90.85,90.8,90.81,6831.0,80.2975,80.324,80.2798,80.2887,6831.0
2018-10-01 15:05:00,90.81,90.82,90.74,90.75,6636.0,80.2887,80.2975,80.2268,80.2356,6636.0
2018-10-01 15:10:00,90.75,90.77,90.69,90.71,12368.0,80.2356,80.2533,80.1826,80.2003,12368.0
2018-10-01 15:15:00,90.71,90.75,90.69,90.7,9664.0,80.2003,80.2356,80.1826,80.1914,9664.0
2018-10-01 15:20:00,90.7,90.71,90.63,90.66,9434.0,80.1914,80.2003,80.1295,80.156,9434.0
2018-10-01 15:25:00,90.67,90.67,90.54,90.56,15757.0,80.1649,80.1649,80.05,80.0676,15757.0
2018-10-01 15:30:00,90.57,90.57,90.48,90.49,12524.0,80.0765,80.0765,79.9969,80.0057,12524.0
2018-10-01 15:35:00,90.5,90.54,90.45,90.53,21148.0,80.0146,80.05,79.9704,80.0411,21148.0
2018-10-01 15:40:00,90.53,90.54,90.38,90.49,29328.0,80.0411,80.05,79.9085,80.0057,29328.0
2018-10-01 15:45:00,90.48,90.58,90.48,90.58,20940.0,79.9969,80.0853,79.9969,80.0853,20940.0
2018-10-01 15:50:00,90.57,90.61,90.51,90.53,33847.0,80.0765,80.1118,80.0234,80.0411,33847.0
2018-10-01 15:55:00,90.53,90.64,90.39,90.45,190649.0,80.0411,80.1384,79.9173,79.9704,190649.0
2018-10-02 09:30:00,90.54,90.78,90.51,90.55,13891.0,80.05,80.2621,80.0234,80.0588,13891.0
2018-10-02 09:35:00,90.57,90.72,90.36,90.39,16731.0,80.0765,80.2091,79.8908,79.9173,16731.0
2018-10-02 09:40:00,90.33,90.39,90.17,90.32,8930.0,79.8643,79.9173,79.7228,79.8554,8930.0
2018-10-02 09:45:00,90.34,90.37,90.2,90.22,7445.0,79.8731,79.8996,79.7493,79.767,7445.0
2018-10-02 09:50:00,90.19,90.19,89.96,89.96,9739.0,79.7405,79.7405,79.5372,79.5372,9739.0
2018-10-02 09:55:00,89.98,90.14,89.97,90.14,7655.0,79.5548,79.6963,79.546,79.6963,7655.0
2018-10-02 10:00:00,90.12,90.12,89.95,89.98,6474.0,79.6786,79.6786,79.5283,79.5548,6474.0
2018-10-02 10:05:00,89.99,90.07,89.88,89.88,6144.0,79.5637,79.6344,79.4664,79.4664,6144.0
2018-10-02 10:10:00,89.86,89.99,89.86,89.94,6855.0,79.4487,79.5637,79.4487,79.5195,6855.0
2018-10-02 10:15:00,89.97,89.98,89.88,89.94,7620.0,79.546,79.5548,79.4664,79.5195,7620.0
2018-10-02 10:20:00,89.93,90.01,89.93,89.98,8082.0,79.5106,79.5814,79.5106,79.5548,8082.0
2018-10-02 10:25:00,89.99,90.03,89.98,90.03,18127.0,79.5637,79.599,79.5548,79.599,18127.0
2018-10-02 10:30:00,90.02,90.03,89.92,89.95,16570.0,79.5902,79.599,79.5018,79.5283,16570.0
2018-10-02 10:35:00,89.96,90.04,89.96,90.0,6830.0,79.5372,79.6079,79.5372,79.5725,6830.0
2018-10-02 10:40:00,90.01,90.02,89.97,89.98,7399.0,79.5814,79.5902,79.546,79.5548,7399.0
2018-10-02 10:45:00,89.98,90.05,89.98,90.02,8935.0,79.5548,79.6167,79.5548,79.5902,8935.0
2018-10-02 10:50:00,90.01,90.05,90.01,90.04,9226.0,79.5814,79.6167,79.5814,79.6079,9226.0
2018-10-02 10:55:00,90.03,90.04,89.95,89.97,15155.0,79.599,79.6079,79.5283,79.546,15155.0
2018-10-02 11:00:00,89.97,90.1,89.97,90.09,9000.0,79.546,79.6609,79.546,79.6521,9000.0
2018-10-02 11:05:00,90.1,90.15,90.09,90.15,1800.0,79.6609,79.7051,79.6521,79.7051,1800.0
2018-10-02 11:10:00,90.17,90.3,90.16,90.29,5584.0,79.7228,79.8378,79.714,79.8289,5584.0
2018-10-02 11:15:00,90.28,90.38,90.26,90.27,6854.0,79.8201,79.9085,79.8024,79.8112,6854.0
2018-10-02 11:20:00,90.28,90.36,90.28,90.33,4747.0,79.8201,79.8908,79.8201,79.8643,4747.0
2018-10-02 11:25:00,90.34,90.34,90.25,90.25,4477.0,79.8731,79.8731,79.7936,79.7936,4477.0
2018-10-02 11:30:00,90.25,90.36,90.25,90.32,7105.0,79.7936,79.8908,79.7936,79.8554,7105.0
2018-10-02 11:35:00,90.33,90.39,90.32,90.38,3780.0,79.8643,79.9173,79.8554,79.9085,3780.0
2018-10-02 11:40:00,90.37,90.46,90.35,90.45,6956.0,79.8996,79.9792,79.882,79.9704,6956.0
2018-10-02 11:45:00,90.46,90.53,90.45,90.53,6434.0,79.9792,80.0411,79.9704,80.0411,6434.0
2018-10-02 11:50:00,90.53,90.55,90.5,90.54,12173.0,80.0411,80.0588,80.0146,80.05,12173.0
2018-10-02 11:55:00,90.52,90.55,90.51,90.51,4061.0,80.0323,80.0588,80.0234,80.0234,4061.0
2018-10-02 12:00:00,90.51,90.62,90.49,90.59,13885.0,80.0234,80.1207,80.0057,80.0942,13885.0
2018-10-02 12:05:00,90.61,90.63,90.59,90.63,3753.0,80.1118,80.1295,80.0942,80.1295,3753.0
2018-10-02 12:10:00,90.63,90.63,90.54,90.58,4585.0,80.1295,80.1295,80.05,80.0853,4585.0
2018-10-02 12:15:00,90.59,90.61,90.56,90.56,3336.0,80.0942,80.1118,80.0676,80.0676,3336.0
2018-10-02 12:20:00,90.54,90.58,90.54,90.57,4051.0,80.05,80.0853,80.05,80.0765,4051.0
2018-10-02 12:25:00,90.57,90.6,90.52,90.55,7021.0,80.0765,80.103,80.0323,80.0588,7021.0
2018-10-02 12:30:00,90.55,90.61,90.55,90.59,5450.0,80.0588,80.1118,80.0588,80.0942,5450.0
2018-10-02 12:35:00,90.59,90.63,90.59,90.63,4826.0,80.0942,80.1295,80.0942,80.1295,4826.0
2018-10-02 12:40:00,90.62,90.65,90.6,90.6,4501.0,80.1207,80.1472,80.103,80.103,4501.0
2018-10-02 12:45:00,90.6,90.61,90.53,90.56,4064.0,80.103,80.1118,80.0411,80.0676,4064.0
2018-10-02 12:50:00,90.53,90.53,90.44,90.44,4359.0,80.0411,80.0411,79.9615,79.9615,4359.0
2018-10-02 12:55:00,90.45,90.49,90.41,90.45,10697.0,79.9704,80.0057,79.935,79.9704,10697.0
2018-10-02 13:00:00,90.46,90.51,90.44,90.5,8675.0,79.9792,80.0234,79.9615,80.0146,8675.0
2018-10-02 13:05:00,90.51,90.55,90.51,90.54,4369.0,80.0234,80.0588,80.0234,80.05,4369.0
2018-10-02 13:10:00,90.56,90.56,90.48,90.48,1852.0,80.0676,80.0676,79.9969,79.9969,1852.0
2018-10-02 13:15:00,90.48,90.58,90.48,90.55,6360.0,79.9969,80.0853,79.9969,80.0588,6360.0
2018-10-02 13:20:00,90.53,90.57,90.49,90.49,3953.0,80.0411,80.0765,80.0057,80.0057,3953.0
2018-10-02 13:25:00,90.5,90.5,90.47,90.48,4160.0,80.0146,80.0146,79.9881,79.9969,4160.0
2018-10-02 13:30:00,90.48,90.48,90.47,90.47,3281.0,79.9969,79.9969,79.9881,79.9881,3281.0
2018-10-02 13:35:00,90.48,90.5,90.45,90.45,8243.0,79.9969,80.0146,79.9704,79.9704,8243.0
2018-10-02 13:40:00,90.45,90.46,90.44,90.45,1305.0,79.9704,79.9792,79.9615,79.9704,1305.0
2018-10-02 13:45:00,90.45,90.5,90.44,90.48,7984.0,79.9704,80.0146,79.9615,79.9969,7984.0
2018-10-02 13:50:00,90.49,90.49,90.46,90.46,6552.0,80.0057,80.0057,79.9792,79.9792,6552.0
2018-10-02 13:55:00,90.47,90.51,90.47,90.5,5094.0,79.9881,80.0234,79.9881,80.0146,5094.0
2018-10-02 14:00:00,90.51,90.54,90.49,90.54,4105.0,80.0234,80.05,80.0057,80.05,4105.0
2018-10-02 14:05:00,90.54,90.61,90.54,90.58,8616.0,80.05,80.1118,80.05,80.0853,8616.0
2018-10-02 14:10:00,90.56,90.6,90.55,90.58,5654.0,80.0676,80.103,80.0588,80.0853,5654.0
2018-10-02 14:15:00,90.58,90.58,90.51,90.51,14909.0,80.0853,80.0853,80.0234,80.0234,14909.0
2018-10-02 14:20:00,90.53,90.54,90.47,90.48,6195.0,80.0411,80.05,79.9881,79.9969,6195.0
2018-10-02 14:25:00,90.48,90.52,90.47,90.52,10316.0,79.9969,80.0323,79.9881,80.0323,10316.0
2018-10-02 14:30:00,90.52,90.54,90.48,90.51,11163.0,80.0323,80.05,79.9969,80.0234,11163.0
2018-10-02 14:35:00,90.51,90.53,90.5,90.52,6749.0,80.0234,80.0411,80.0146,80.0323,6749.0
2018-10-02 14:40:00,90.52,90.58,90.52,90.54,10481.0,80.0323,80.0853,80.0323,80.05,10481.0
2018-10-02 14:45:00,90.53,90.57,90.52,90.55,8456.0,80.0411,80.0765,80.0323,80.0588,8456.0
2018-10-02 14:50:00,90.54,90.58,90.51,90.51,11887.0,80.05,80.0853,80.0234,80.0234,11887.0
2018-10-02 14:55:00,90.51,90.52,90.42,90.43,9109.0,80.0234,80.0323,79.9439,79.9527,9109.0
2018-10-02 15:00:00,90.42,90.42,90.28,90.28,10502.0,79.9439,79.9439,79.8201,79.8201,10502.0
2018-10-02 15:05:00,90.28,90.3,90.23,90.3,15304.0,79.8201,79.8378,79.7759,79.8378,15304.0
2018-10-02 15:10:00,90.29,90.3,90.26,90.26,8991.0,79.8289,79.8378,79.8024,79.8024,8991.0
2018-10-02 15:15:00,90.28,90.31,90.2,90.21,9225.0,79.8201,79.8466,79.7493,79.7582,9225.0
2018-10-02 15:20:00,90.2,90.2,90.13,90.13,10773.0,79.7493,79.7493,79.6875,79.6875,10773.0
2018-10-02 15:25:00,90.13,90.19,90.12,90.16,10316.0,79.6875,79.7405,79.6786,79.714,10316.0
2018-10-02 15:30:00,90.17,90.22,90.15,90.15,15065.0,79.7228,79.767,79.7051,79.7051,15065.0
2018-10-02 15:35:00,90.16,90.2,90.09,90.1,16821.0,79.714,79.7493,79.6521,79.6609,16821.0
2018-10-02 15:40:00,90.1,90.18,90.1,90.12,18810.0,79.6609,79.7317,79.6609,79.6786,18810.0
2018-10-02 15:45:00,90.14,90.22,90.13,90.2,29927.0,79.6963,79.767,79.6875,79.7493,29927.0
2018-10-02 15:50:00,90.21,90.22,90.09,90.1,24936.0,79.7582,79.767,79.6521,79.6609,24936.0
2018-10-02 15:55:00,90.1,90.12,89.96,89.98,127248.0,79.6609,79.6786,79.5372,79.5548,127248.0
2018-10-03 09:30:00,90.25,90.49,90.18,90.34,13913.0,79.7936,80.0057,79.7317,79.8731,13913.0
2018-10-03 09:35:00,90.36,90.38,90.25,90.25,5178.0,79.8908,79.9085,79.7936,79.7936,5178.0
2018-10-03 09:40:00,90.34,90.37,90.33,90.37,1300.0,79.8731,79.8996,79.8643,79.8996,1300.0
2018-10-03 09:45:00,90.44,90.55,90.44,90.5,7931.0,79.9615,80.0588,79.9615,80.0146,7931.0
2018-10-03 09:50:00,90.5,90.53,90.43,90.53,6976.0,80.0146,80.0411,79.9527,80.0411,6976.0
2018-10-03 09:55:00,90.5,90.55,90.46,90.55,6638.0,80.0146,80.0588,79.9792,80.0588,6638.0
2018-10-03 10:00:00,90.58,90.66,90.53,90.6,5824.0,80.0853,80.156,80.0411,80.103,5824.0
2018-10-03 10:05:00,90.63,90.69,90.47,90.5,8622.0,80.1295,80.1826,79.9881,80.0146,8622.0
2018-10-03 10:10:00,90.53,90.75,90.51,90.74,5502.0,80.0411,80.2356,80.0234,80.2268,5502.0
2018-10-03 10:15:00,90.73,90.73,90.64,90.7,4999.0,80.2179,80.2179,80.1384,80.1914,4999.0
2018-10-03 10:20:00,90.73,90.76,90.69,90.7,4122.0,80.2179,80.2445,80.1826,80.1914,4122.0
2018-10-03 10:25:00,90.69,90.69,90.63,90.66,3558.0,80.1826,80.1826,80.1295,80.156,3558.0
2018-10-03 10:30:00,90.66,90.73,90.66,90.71,7223.0,80.156,80.2179,80.156,80.2003,7223.0
2018-10-03 10:35:00,90.7,90.71,90.58,90.63,7791.0,80.1914,80.2003,80.0853,80.1295,7791.0
2018-10-03 10:40:00,90.62,90.62,90.54,90.55,5100.0,80.1207,80.1207,80.05,80.0588,5100.0
2018-10-03 10:45:00,90.55,90.55,90.5,90.54,4118.0,80.0588,80.0588,80.0146,80.05,4118.0
2018-10-03 10:50:00,90.53,90.55,90.45,90.48,4614.0,80.0411,80.0588,79.9704,79.9969,4614.0
2018-10-03 10:55:00,90.48,90.52,90.45,90.47,4570.0,79.9969,80.0323,79.9704,79.9881,4570.0
2018-10-03 11:00:00,90.48,90.48,90.37,90.44,7341.0,79.9969,79.9969,79.8996,79.9615,7341.0
2018-10-03 11:05:00,90.44,90.44,90.37,90.37,6855.0,79.9615,79.9615,79.8996,79.8996,6855.0
2018-10-03 11:10:00,90.36,90.37,90.33,90.37,5667.0,79.8908,79.8996,79.8643,79.8996,5667.0
2018-10-03 11:15:00,90.38,90.44,90.36,90.44,5599.0,79.9085,79.9615,79.8908,79.9615,5599.0
2018-10-03 11:20:00,90.46,90.53,90.46,90.51,4675.0,79.9792,80.0411,79.9792,80.0234,4675.0
2018-10-03 11:25:00,90.51,90.52,90.49,90.5,6300.0,80.0234,80.0323,80.0057,80.0146,6300.0
2018-10-03 11:30:00,90.5,90.5,90.4,90.4,10141.0,80.0146,80.0146,79.9262,79.9262,10141.0
2018-10-03 11:35:00,90.4,90.4,90.31,90.31,5582.0,79.9262,79.9262,79.8466,79.8466,5582.0
2018-10-03 11:40:00,90.31,90.33,90.28,90.33,3400.0,79.8466,79.8643,79.8201,79.8643,3400.0
2018-10-03 11:45:00,90.31,90.31,90.26,90.26,4299.0,79.8466,79.8466,79.8024,79.8024,4299.0
2018-10-03 11:50:00,90.26,90.27,90.21,90.24,8891.0,79.8024,79.8112,79.7582,79.7847,8891.0
2018-10-03 11:55:00,90.23,90.23,90.17,90.19,5072.0,79.7759,79.7759,79.7228,79.7405,5072.0
2018-10-03 12:00:00,90.18,90.18,90.13,90.16,6720.0,79.7317,79.7317,79.6875,79.714,6720.0
2018-10-03 12:05:00,90.16,90.2,90.16,90.19,3894.0,79.714,79.7493,79.714,79.7405,3894.0
2018-10-03 12:10:00,90.19,90.22,90.16,90.21,9821.0,79.7405,79.767,79.714,79.7582,9821.0
2018-10-03 12:15:00,90.2,90.2,90.15,90.2,4182.0,79.7493,79.7493,79.7051,79.7493,4182.0
2018-10-03 12:20:00,90.19,90.21,90.17,90.19,5200.0,79.7405,79.7582,79.7228,79.7405,5200.0
2018-10-03 12:25:00,90.18,90.19,90.13,90.16,6400.0,79.7317,79.7405,79.6875,79.714,6400.0
2018-10-03 12:30:00,90.17,90.19,90.15,90.19,4426.0,79.7228,79.7405,79.7051,79.7405,4426.0
2018-10-03 12:35:00,90.19,90.19,90.13,90.13,10119.0,79.7405,79.7405,79.6875,79.6875,10119.0
2018-10-03 12:40:00,90.14,90.15,90.12,90.13,5033.0,79.6963,79.7051,79.6786,79.6875,5033.0
2018-10-03 12:45:00,90.13,90.17,90.12,90.17,9397.0,79.6875,79.7228,79.6786,79.7228,9397.0
2018-10-03 12:50:00,90.18,90.2,90.18,90.19,4061.0,79.7317,79.7493,79.7317,79.7405,4061.0
2018-10-03 12:55:00,90.2,90.23,90.19,90.22,5297.0,79.7493,79.7759,79.7405,79.767,5297.0
2018-10-03 13:00:00,90.22,90.22,90.15,90.19,10816.0,79.767,79.767,79.7051,79.7405,10816.0
2018-10-03 13:05:00,90.21,90.21,90.15,90.16,4479.0,79.7582,79.7582,79.7051,79.714,4479.0
2018-10-03 13:10:00,90.16,90.21,90.15,90.2,4553.0,79.714,79.7582,79.7051,79.7493,4553.0
2018-10-03 13:15:00,90.21,90.29,90.2,90.27,8150.0,79.7582,79.8289,79.7493,79.8112,8150.0
2018-10-03 13:20:00,90.26,90.27,90.19,90.2,7648.0,79.8024,79.8112,79.7405,79.7493,7648.0
2018-10-03 13:25:00,90.21,90.21,90.16,90.16,4592.0,79.7582,79.7582,79.714,79.714,4592.0
2018-10-03 13:30:00,90.16,90.19,90.13,90.19,3719.0,79.714,79.7405,79.6875,79.7405,3719.0
2018-10-03 13:35:00,90.18,90.19,90.17,90.17,6822.0,79.7317,79.7405,79.7228,79.7228,6822.0
2018-10-03 13:40:00,90.17,90.17,90.09,90.1,6008.0,79.7228,79.7228,79.6521,79.6609,6008.0
2018-10-03 13:45:00,90.1,90.13,90.09,90.12,2319.0,79.6609,79.6875,79.6521,79.6786,2319.0
2018-10-03 13:50:00,90.12,90.13,90.1,90.13,8632.0,79.6786,79.6875,79.6609,79.6875,8632.0
2018-10-03 13:55:00,90.14,90.15,90.11,90.11,7927.0,79.6963,79.7051,79.6698,79.6698,7927.0
2018-10-03 14:00:00,90.11,90.11,90.06,90.08,4743.0,79.6698,79.6698,79.6256,79.6432,4743.0
2018-10-03 14:05:00,90.09,90.11,90.09,90.1,3817.0,79.6521,79.6698,79.6521,79.6609,3817.0
2018-10-03 14:10:00,90.1,90.19,90.1,90.19,5273.0,79.6609,79.7405,79.6609,79.7405,5273.0
2018-10-03 14:15:00,90.19,90.19,90.15,90.18,5920.0,79.7405,79.7405,79.7051,79.7317,5920.0
2018-10-03 14:20:00,90.18,90.2,90.18,90.2,4279.0,79.7317,79.7493,79.7317,79.7493,4279.0
2018-10-03 14:25:00,90.21,90.23,90.2,90.22,5815.0,79.7582,79.7759,79.7493,79.767,5815.0
2018-10-03 14:30:00,90.21,90.21,90.14,90.15,4754.0,79.7582,79.7582,79.6963,79.7051,4754.0
2018-10-03 14:35:00,90.13,90.14,90.06,90.1,14116.0,79.6875,79.6963,79.6256,79.6609,14116.0
2018-10-03 14:40:00,90.09,90.09,90.0,90.03,6577.0,79.6521,79.6521,79.5725,79.599,6577.0
2018-10-03 14:45:00,90.03,90.03,89.94,89.95,14034.0,79.599,79.599,79.5195,79.5283,14034.0
2018-10-03 14:50:00,89.95,89.96,89.88,89.91,7179.0,79.5283,79.5372,79.4664,79.4929,7179.0
2018-10-03 14:55:00,89.91,90.01,89.9,90.01,7763.0,79.4929,79.5814,79.4841,79.5814,7763.0
2018-10-03 15:00:00,90.02,90.06,89.99,90.03,7631.0,79.5902,79.6256,79.5637,79.599,7631.0
2018-10-03 15:05:00,90.04,90.08,90.04,90.07,6072.0,79.6079,79.6432,79.6079,79.6344,6072.0
2018-10-03 15:10:00,90.07,90.07,89.99,90.01,7844.0,79.6344,79.6344,79.5637,79.5814,7844.0
2018-10-03 15:15:00,90.02,90.05,89.97,90.01,11542.0,79.5902,79.6167,79.546,79.5814,11542.0
2018-10-03 15:20:00,90.02,90.03,89.94,89.98,8613.0,79.5902,79.599,79.5195,79.5548,8613.0
2018-10-03 15:25:00,89.97,89.97,89.91,89.92,13258.0,79.546,79.546,79.4929,79.5018,13258.0
2018-10-03 15:30:00,89.93,89.94,89.82,89.84,7183.0,79.5106,79.5195,79.4134,79.4311,7183.0
2018-10-03 15:35:00,89.85,89.9,89.84,89.88,15209.0,79.4399,79.4841,79.4311,79.4664,15209.0
2018-10-03 15:40:00,89.88,89.9,89.85,89.88,21908.0,79.4664,79.4841,79.4399,79.4664,21908.0
2018-10-03 15:45:00,89.89,89.92,89.88,89.88,19278.0,79.4753,79.5018,79.4664,79.4664,19278.0
2018-10-03 15:50:00,89.88,89.9,89.82,89.86,30016.0,79.4664,79.4841,79.4134,79.4487,30016.0
2018-10-03 15:55:00,89.85,89.87,89.72,89.77,105557.0,79.4399,79.4576,79.325,79.3692,105557.0
2018-10-04 09:30:00,89.5,89.74,89.03,89.03,40617.0,79.1304,79.3426,78.7149,78.7149,40617.0
2018-10-04 09:35:00,89.04,89.29,89.04,89.24,26107.0,78.7237,78.9448,78.7237,78.9006,26107.0
2018-10-04 09:40:00,89.23,89.34,89.11,89.34,11357.0,78.8917,78.989,78.7856,78.989,11357.0
2018-10-04 09:45:00,89.32,89.39,89.23,89.26,27757.0,78.9713,79.0332,78.8917,78.9183,27757.0
2018-10-04 09:50:00,89.22,89.44,89.22,89.41,23201.0,78.8829,79.0774,78.8829,79.0509,23201.0
2018-10-04 09:55:00,89.41,89.47,89.36,89.43,22362.0,79.0509,79.1039,79.0067,79.0686,22362.0
2018-10-04 10:00:00,89.43,89.48,89.32,89.48,16334.0,79.0686,79.1128,78.9713,79.1128,16334.0
2018-10-04 10:05:00,89.46,89.5,89.38,89.49,11901.0,79.0951,79.1304,79.0244,79.1216,11901.0
2018-10-04 10:10:00,89.49,89.54,89.41,89.45,9043.0,79.1216,79.1658,79.0509,79.0862,9043.0
2018-10-04 10:15:00,89.45,89.5,89.33,89.45,13125.0,79.0862,79.1304,78.9801,79.0862,13125.0
2018-10-04 10:20:00,89.47,89.47,89.23,89.23,10836.0,79.1039,79.1039,78.8917,78.8917,10836.0
2018-10-04 10:25:00,89.22,89.36,89.16,89.28,12203.0,78.8829,79.0067,78.8298,78.9359,12203.0
2018-10-04 10:30:00,89.26,89.26,89.16,89.17,8348.0,78.9183,78.9183,78.8298,78.8387,8348.0
2018-10-04 10:35:00,89.17,89.24,89.06,89.24,9904.0,78.8387,78.9006,78.7414,78.9006,9904.0
2018-10-04 10:40:00,89.23,89.27,89.1,89.13,12891.0,78.8917,78.9271,78.7768,78.8033,12891.0
2018-10-04 10:45:00,89.12,89.21,89.05,89.05,16951.0,78.7945,78.874,78.7326,78.7326,16951.0
2018-10-04 10:50:00,89.06,89.1,88.98,89.0,16401.0,78.7414,78.7768,78.6707,78.6884,16401.0
2018-10-04 10:55:00,89.0,89.01,88.86,88.9,17318.0,78.6884,78.6972,78.5646,78.6,17318.0
2018-10-04 11:00:00,88.9,89.16,88.89,89.16,17542.0,78.6,78.8298,78.5911,78.8298,17542.0
2018-10-04 11:05:00,89.15,89.23,89.12,89.2,10899.0,78.821,78.8917,78.7945,78.8652,10899.0
2018-10-04 11:10:00,89.2,89.22,89.15,89.17,10693.0,78.8652,78.8829,78.821,78.8387,10693.0
2018-10-04 11:15:00,89.15,89.19,89.11,89.16,10284.0,78.821,78.8564,78.7856,78.8298,10284.0
2018-10-04 11:20:00,89.16,89.17,89.12,89.16,8870.0,78.8298,78.8387,78.7945,78.8298,8870.0
2018-10-04 11:25:00,89.15,89.25,89.15,89.21,7928.0,78.821,78.9094,78.821,78.874,7928.0
2018-10-04 11:30:00,89.22,89.28,89.18,89.27,9405.0,78.8829,78.9359,78.8475,78.9271,9405.0
2018-10-04 11:35:00,89.28,89.38,89.26,89.31,9544.0,78.9359,79.0244,78.9183,78.9625,9544.0
2018-10-04 11:40:00,89.32,89.37,89.3,89.34,8747.0,78.9713,79.0155,78.9536,78.989,8747.0
2018-10-04 11:45:00,89.35,89.42,89.33,89.39,10046.0,78.9978,79.0597,78.9801,79.0332,10046.0
2018-10-04 11:50:00,89.39,89.43,89.37,89.39,11206.0,79.0332,79.0686,79.0155,79.0332,11206.0
2018-10-04 11:55:00,89.4,89.4,89.28,89.28,7258.0,79.042,79.042,78.9359,78.9359,7258.0
2018-10-04 12:00:00,89.28,89.34,89.24,89.3,8999.0,78.9359,78.989,78.9006,78.9536,8999.0
2018-10-04 12:05:00,89.29,89.31,89.2,89.25,10624.0,78.9448,78.9625,78.8652,78.9094,10624.0
2018-10-04 12:10:00,89.24,89.25,89.09,89.11,5552.0,78.9006,78.9094,78.768,78.7856,5552.0
2018-10-04 12:15:00,89.12,89.12,89.05,89.05,7575.0,78.7945,78.7945,78.7326,78.7326,7575.0
2018-10-04 12:20:00,89.02,89.09,89.02,89.09,11763.0,78.7061,78.768,78.7061,78.768,11763.0
2018-10-04 12:25:00,89.09,89.11,89.02,89.11,11896.0,78.768,78.7856,78.7061,78.7856,11896.0
2018-10-04 12:30:00,89.11,89.26,89.11,89.25,11245.0,78.7856,78.9183,78.7856,78.9094,11245.0
2018-10-04 12:35:00,89.25,89.28,89.21,89.22,8537.0,78.9094,78.9359,78.874,78.8829,8537.0
2018-10-04 12:40:00,89.22,89.23,89.15,89.18,4300.0,78.8829,78.8917,78.821,78.8475,4300.0
2018-10-04 12:45:00,89.17,89.21,89.17,89.19,5908.0,78.8387,78.874,78.8387,78.8564,5908.0
2018-10-04 12:50:00,89.19,89.21,89.12,89.12,8337.0,78.8564,78.874,78.7945,78.7945,8337.0
2018-10-04 12:55:00,89.1,89.1,89.01,89.02,15859.0,78.7768,78.7768,78.6972,78.7061,15859.0
2018-10-04 13:00:00,89.01,89.01,88.9,88.97,10864.0,78.6972,78.6972,78.6,78.6619,10864.0
2018-10-04 13:05:00,88.96,89.02,88.9,88.95,7363.0,78.653,78.7061,78.6,78.6442,7363.0
2018-10-04 13:10:00,88.95,88.95,88.89,88.9,7276.0,78.6442,78.6442,78.5911,78.6,7276.0
2018-10-04 13:15:00,88.9,88.96,88.89,88.9,7900.0,78.6,78.653,78.5911,78.6,7900.0
2018-10-04 13:20:00,88.9,88.93,88.84,88.93,5054.0,78.6,78.6265,78.5469,78.6265,5054.0
2018-10-04 13:25:00,88.93,89.01,88.93,88.95,6234.0,78.6265,78.6972,78.6265,78.6442,6234.0
2018-10-04 13:30:00,88.95,88.96,88.83,88.88,6102.0,78.6442,78.653,78.5381,78.5823,6102.0
2018-10-04 13:35:00,88.89,88.98,88.88,88.98,5931.0,78.5911,78.6707,78.5823,78.6707,5931.0
2018-10-04 13:40:00,88.99,89.14,88.99,89.12,9776.0,78.6795,78.8122,78.6795,78.7945,9776.0
2018-10-04 13:45:00,89.12,89.12,89.03,89.05,5324.0,78.7945,78.7945,78.7149,78.7326,5324.0
2018-10-04 13:50:00,89.07,89.11,89.01,89.07,6486.0,78.7503,78.7856,78.6972,78.7503,6486.0
2018-10-04 13:55:00,89.07,89.09,89.01,89.09,5947.0,78.7503,78.768,78.6972,78.768,5947.0
2018-10-04 14:00:00,89.08,89.15,89.06,89.13,5405.0,78.7591,78.821,78.7414,78.8033,5405.0
2018-10-04 14:05:00,89.13,89.15,89.09,89.11,9231.0,78.8033,78.821,78.768,78.7856,9231.0
2018-10-04 14:10:00,89.1,89.16,89.07,89.16,6024.0,78.7768,78.8298,78.7503,78.8298,6024.0
2018-10-04 14:15:00,89.15,89.16,89.08,89.08,12013.0,78.821,78.8298,78.7591,78.7591,12013.0
2018-10-04 14:20:00,89.09,89.14,89.07,89.13,9590.0,78.768,78.8122,78.7503,78.8033,9590.0
2018-10-04 14:25:00,89.13,89.19,89.12,89.16,11052.0,78.8033,78.8564,78.7945,78.8298,11052.0
2018-10-04 14:30:00,89.17,89.2,89.16,89.2,8342.0,78.8387,78.8652,78.8298,78.8652,8342.0
2018-10-04 14:35:00,89.2,89.39,89.2,89.35,11640.0,78.8652,79.0332,78.8652,78.9978,11640.0
2018-10-04 14:40:00,89.36,89.36,89.28,89.31,9500.0,79.0067,79.0067,78.9359,78.9625,9500.0
2018-10-04 14:45:00,89.32,89.38,89.28,89.33,8515.0,78.9713,79.0244,78.9359,78.9801,8515.0
2018-10-04 14:50:00,89.36,89.46,89.35,89.45,7342.0,79.0067,79.0951,78.9978,79.0862,7342.0
2018-10-04 14:55:00,89.47,89.5,89.42,89.46,9210.0,79.1039,79.1304,79.0597,79.0951,9210.0
2018-10-04 15:00:00,89.46,89.47,89.43,89.47,7562.0,79.0951,79.1039,79.0686,79.1039,7562.0
2018-10-04 15:05:00,89.46,89.51,89.43,89.48,13213.0,79.0951,79.1393,79.0686,79.1128,13213.0
2018-10-04 15:10:00,89.49,89.51,89.44,89.49,8612.0,79.1216,79.1393,79.0774,79.1216,8612.0
2018-10-04 15:15:00,89.48,89.57,89.48,89.54,19120.0,79.1128,79.1923,79.1128,79.1658,19120.0
2018-10-04 15:20:00,89.53,89.53,89.46,89.47,15326.0,79.157,79.157,79.0951,79.1039,15326.0
2018-10-04 15:25:00,89.47,89.51,89.42,89.43,18154.0,79.1039,79.1393,79.0597,79.0686,18154.0
2018-10-04 15:30:00,89.43,89.46,89.39,89.41,17021.0,79.0686,79.0951,79.0332,79.0509,17021.0
2018-10-04 15:35:00,89.4,89.4,89.35,89.38,13104.0,79.042,79.042,78.9978,79.0244,13104.0
2018-10-04 15:40:00,89.37,89.51,89.34,89.51,21423.0,79.0155,79.1393,78.989,79.1393,21423.0
2018-10-04 15:45:00,89.51,89.68,89.51,89.59,48759.0,79.1393,79.2896,79.1393,79.21,48759.0
2018-10-04 15:50:00,89.6,89.66,89.57,89.66,34970.0,79.2189,79.2719,79.1923,79.2719,34970.0
2018-10-04 15:55:00,89.65,89.67,89.54,89.57,94009.0,79.2631,79.2808,79.1658,79.1923,94009.0
2018-10-05 09:30:00,89.76,90.22,89.76,90.12,17222.0,79.3603,79.767,79.3603,79.6786,17222.0
2018-10-05 09:35:00,90.07,90.22,90.07,90.19,7500.0,79.6344,79.767,79.6344,79.7405,7500.0
2018-10-05 09:40:00,90.19,90.31,90.19,90.23,7099.0,79.7405,79.8466,79.7405,79.7759,7099.0
2018-10-05 09:45:00,90.25,90.3,90.24,90.29,6002.0,79.7936,79.8378,79.7847,79.8289,6002.0
2018-10-05 09:50:00,90.29,90.29,90.1,90.12,9299.0,79.8289,79.8289,79.6609,79.6786,9299.0
2018-10-05 09:55:00,90.12,90.14,89.92,89.98,12507.0,79.6786,79.6963,79.5018,79.5548,12507.0
2018-10-05 10:00:00,89.97,90.0,89.89,89.9,7924.0,79.546,79.5725,79.4753,79.4841,7924.0
2018-10-05 10:05:00,89.9,89.98,89.9,89.95,9309.0,79.4841,79.5548,79.4841,79.5283,9309.0
2018-10-05 10:10:00,89.95,89.97,89.9,89.93,11891.0,79.5283,79.546,79.4841,79.5106,11891.0
2018-10-05 10:15:00,89.95,90.09,89.95,90.09,11611.0,79.5283,79.6521,79.5283,79.6521,11611.0
2018-10-05 10:20:00,90.11,90.21,90.1,90.2,10888.0,79.6698,79.7582,79.6609,79.7493,10888.0
2018-10-05 10:25:00,90.18,90.23,90.16,90.22,5513.0,79.7317,79.7759,79.714,79.767,5513.0
2018-10-05 10:30:00,90.18,90.18,90.07,90.08,5700.0,79.7317,79.7317,79.6344,79.6432,5700.0
2018-10-05 10:35:00,90.08,90.09,90.01,90.01,5596.0,79.6432,79.6521,79.5814,79.5814,5596.0
2018-10-05 10:40:00,89.99,90.14,89.98,90.12,8506.0,79.5637,79.6963,79.5548,79.6786,8506.0
2018-10-05 10:45:00,90.11,90.18,90.11,90.14,6114.0,79.6698,79.7317,79.6698,79.6963,6114.0
2018-10-05 10:50:00,90.11,90.13,90.04,90.09,13239.0,79.6698,79.6875,79.6079,79.6521,13239.0
2018-10-05 10:55:00,90.1,90.14,90.04,90.05,9086.0,79.6609,79.6963,79.6079,79.6167,9086.0
2018-10-05 11:00:00,90.06,90.06,89.97,90.02,4803.0,79.6256,79.6256,79.546,79.5902,4803.0
2018-10-05 11:05:00,90.0,90.01,89.95,89.98,5581.0,79.5725,79.5814,79.5283,79.5548,5581.0
2018-10-05 11:10:00,89.98,90.0,89.93,89.95,8043.0,79.5548,79.5725,79.5106,79.5283,8043.0
2018-10-05 11:15:00,89.94,90.05,89.92,90.04,15495.0,79.5195,79.6167,79.5018,79.6079,15495.0
2018-10-05 11:20:00,90.04,90.08,90.02,90.06,8936.0,79.6079,79.6432,79.5902,79.6256,8936.0
2018-10-05 11:25:00,90.07,90.15,90.06,90.11,8005.0,79.6344,79.7051,79.6256,79.6698,8005.0
2018-10-05 11:30:00,90.1,90.19,90.06,90.13,9900.0,79.6609,79.7405,79.6256,79.6875,9900.0
2018-10-05 11:35:00,90.13,90.15,90.01,90.09,9941.0,79.6875,79.7051,79.5814,79.6521,9941.0
2018-10-05 11:40:00,90.09,90.09,89.96,89.96,10525.0,79.6521,79.6521,79.5372,79.5372,10525.0
2018-10-05 11:45:00,89.96,90.01,89.92,89.94,7456.0,79.5372,79.5814,79.5018,79.5195,7456.0
2018-10-05 11:50:00,89.93,89.97,89.84,89.85,8587.0,79.5106,79.546,79.4311,79.4399,8587.0
2018-10-05 11:55:00,89.84,89.9,89.83,89.87,8452.0,79.4311,79.4841,79.4222,79.4576,8452.0
2018-10-05 12:00:00,89.86,90.05,89.86,90.05,12447.0,79.4487,79.6167,79.4487,79.6167,12447.0
2018-10-05 12:05:00,90.04,90.16,90.02,90.08,17693.0,79.6079,79.714,79.5902,79.6432,17693.0
2018-10-05 12:10:00,90.07,90.08,89.93,89.95,13637.0,79.6344,79.6432,79.5106,79.5283,13637.0
2018-10-05 12:15:00,89.94,89.97,89.9,89.9,5620.0,79.5195,79.546,79.4841,79.4841,5620.0
2018-10-05 12:20:00,89.91,90.0,89.91,90.0,8173.0,79.4929,79.5725,79.4929,79.5725,8173.0
2018-10-05 12:25:00,89.98,90.03,89.97,90.0,8832.0,79.5548,79.599,79.546,79.5725,8832.0
2018-10-05 12:30:00,89.99,90.02,89.94,89.99,13002.0,79.5637,79.5902,79.5195,79.5637,13002.0
2018-10-05 12:35:00,89.99,90.06,89.96,90.02,10461.0,79.5637,79.6256,79.5372,79.5902,10461.0
2018-10-05 12:40:00,90.02,90.03,89.93,90.03,11868.0,79.5902,79.599,79.5106,79.599,11868.0
2018-10-05 12:45:00,90.02,90.1,90.02,90.09,7679.0,79.5902,79.6609,79.5902,79.6521,7679.0
2018-10-05 12:50:00,90.09,90.1,90.03,90.07,7579.0,79.6521,79.6609,79.599,79.6344,7579.0
2018-10-05 12:55:00,90.07,90.09,90.0,90.01,5156.0,79.6344,79.6521,79.5725,79.5814,5156.0
2018-10-05 13:00:00,89.99,90.04,89.93,90.04,7268.0,79.5637,79.6079,79.5106,79.6079,7268.0
2018-10-05 13:05:00,90.02,90.03,89.96,89.97,8929.0,79.5902,79.599,79.5372,79.546,8929.0
2018-10-05 13:10:00,89.96,90.01,89.95,90.01,5453.0,79.5372,79.5814,79.5283,79.5814,5453.0
2018-10-05 13:15:00,90.02,90.09,90.01,90.01,6715.0,79.5902,79.6521,79.5814,79.5814,6715.0
2018-10-05 13:20:00,89.99,89.99,89.96,89.98,5672.0,79.5637,79.5637,79.5372,79.5548,5672.0
2018-10-05 13:25:00,89.97,89.98,89.93,89.96,7656.0,79.546,79.5548,79.5106,79.5372,7656.0
2018-10-05 13:30:00,89.96,90.01,89.93,89.97,9361.0,79.5372,79.5814,79.5106,79.546,9361.0
2018-10-05 13:35:00,89.96,90.0,89.92,90.0,8058.0,79.5372,79.5725,79.5018,79.5725,8058.0
2018-10-05 13:40:00,90.02,90.11,90.01,90.11,4046.0,79.5902,79.6698,79.5814,79.6698,4046.0
2018-10-05 13:45:00,90.1,90.1,90.06,90.09,11052.0,79.6609,79.6609,79.6256,79.6521,11052.0
2018-10-05 13:50:00,90.1,90.19,90.08,90.19,5557.0,79.6609,79.7405,79.6432,79.7405,5557.0
2018-10-05 13:55:00,90.18,90.2,90.14,90.18,6199.0,79.7317,79.7493,79.6963,79.7317,6199.0
2018-10-05 14:00:00,90.18,90.23,90.17,90.2,5715.0,79.7317,79.7759,79.7228,79.7493,5715.0
2018-10-05 14:05:00,90.21,90.22,90.08,90.09,7540.0,79.7582,79.767,79.6432,79.6521,7540.0
2018-10-05 14:10:00,90.08,90.11,90.05,90.06,14657.0,79.6432,79.6698,79.6167,79.6256,14657.0
2018-10-05 14:15:00,90.06,90.19,90.01,90.17,10121.0,79.6256,79.7405,79.5814,79.7228,10121.0
2018-10-05 14:20:00,90.17,90.27,90.16,90.25,10840.0,79.7228,79.8112,79.714,79.7936,10840.0
2018-10-05 14:25:00,90.26,90.31,90.21,90.31,12008.0,79.8024,79.8466,79.7582,79.8466,12008.0
2018-10-05 14:30:00,90.31,90.38,90.24,90.24,25985.0,79.8466,79.9085,79.7847,79.7847,25985.0
2018-10-05 14:35:00,90.25,90.31,90.22,90.24,7894.0,79.7936,79.8466,79.767,79.7847,7894.0
2018-10-05 14:40:00,90.23,90.32,90.22,90.28,9709.0,79.7759,79.8554,79.767,79.8201,9709.0
2018-10-05 14:45:00,90.29,90.31,90.23,90.24,8537.0,79.8289,79.8466,79.7759,79.7847,8537.0
2018-10-05 14:50:00,90.23,90.23,90.13,90.18,12147.0,79.7759,79.7759,79.6875,79.7317,12147.0
2018-10-05 14:55:00,90.19,90.24,90.12,90.23,13791.0,79.7405,79.7847,79.6786,79.7759,13791.0
2018-10-05 15:00:00,90.25,90.29,90.21,90.28,14712.0,79.7936,79.8289,79.7582,79.8201,14712.0
2018-10-05 15:05:00,90.27,90.35,90.26,90.27,14096.0,79.8112,79.882,79.8024,79.8112,14096.0
2018-10-05 15:10:00,90.25,90.25,90.19,90.21,11344.0,79.7936,79.7936,79.7405,79.7582,11344.0
2018-10-05 15:15:00,90.22,90.22,90.14,90.14,13421.0,79.767,79.767,79.6963,79.6963,13421.0
2018-10-05 15:20:00,90.15,90.29,90.15,90.26,18475.0,79.7051,79.8289,79.7051,79.8024,18475.0
2018-10-05 15:25:00,90.25,90.25,90.16,90.19,12899.0,79.7936,79.7936,79.714,79.7405,12899.0
2018-10-05 15:30:00,90.19,90.19,90.06,90.08,22774.0,79.7405,79.7405,79.6256,79.6432,22774.0
2018-10-05 15:35:00,90.05,90.06,89.97,89.97,21360.0,79.6167,79.6256,79.546,79.546,21360.0
2018-10-05 15:40:00,89.97,90.08,89.95,90.08,34090.0,79.546,79.6432,79.5283,79.6432,34090.0
2018-10-05 15:45:00,90.08,90.13,90.01,90.02,47202.0,79.6432,79.6875,79.5814,79.5902,47202.0
2018-10-05 15:50:00,90.02,90.03,89.95,89.99,40509.0,79.5902,79.599,79.5283,79.5637,40509.0
2018-10-05 15:55:00,90.0,90.02,89.94,90.0,92448.0,79.5725,79.5902,79.5195,79.5725,92448.0
2018-10-08 09:30:00,90.0,90.41,89.9,90.35,22807.0,79.5725,79.935,79.4841,79.882,22807.0
2018-10-08 09:35:00,90.34,90.61,90.29,90.6,5951.0,79.8731,80.1118,79.8289,80.103,5951.0
2018-10-08 09:40:00,90.6,90.74,90.49,90.67,9090.0,80.103,80.2268,80.0057,80.1649,9090.0
2018-10-08 09:45:00,90.68,90.73,90.61,90.68,9235.0,80.1737,80.2179,80.1118,80.1737,9235.0
2018-10-08 09:50:00,90.65,90.85,90.65,90.85,7515.0,80.1472,80.324,80.1472,80.324,7515.0
2018-10-08 09:55:00,90.86,90.88,90.79,90.82,17153.0,80.3329,80.3506,80.271,80.2975,17153.0
2018-10-08 10:00:00,90.83,90.85,90.67,90.73,7113.0,80.3064,80.324,80.1649,80.2179,7113.0
2018-10-08 10:05:00,90.72,90.76,90.65,90.75,7657.0,80.2091,80.2445,80.1472,80.2356,7657.0
2018-10-08 10:10:00,90.73,90.83,90.68,90.81,6479.0,80.2179,80.3064,80.1737,80.2887,6479.0
2018-10-08 10:15:00,90.8,90.85,90.75,90.76,6893.0,80.2798,80.324,80.2356,80.2445,6893.0
2018-10-08 10:20:00,90.76,90.84,90.76,90.79,7460.0,80.2445,80.3152,80.2445,80.271,7460.0
2018-10-08 10:25:00,90.77,90.81,90.75,90.78,6262.0,80.2533,80.2887,80.2356,80.2621,6262.0
2018-10-08 10:30:00,90.78,90.8,90.67,90.68,9042.0,80.2621,80.2798,80.1649,80.1737,9042.0
2018-10-08 10:35:00,90.67,90.67,90.58,90.66,10286.0,80.1649,80.1649,80.0853,80.156,10286.0
2018-10-08 10:40:00,90.69,90.75,90.69,90.74,6706.0,80.1826,80.2356,80.1826,80.2268,6706.0
2018-10-08 10:45:00,90.74,90.79,90.73,90.76,4000.0,80.2268,80.271,80.2179,80.2445,4000.0
2018-10-08 10:50:00,90.76,90.76,90.7,90.7,4148.0,80.2445,80.2445,80.1914,80.1914,4148.0
2018-10-08 10:55:00,90.7,90.73,90.66,90.72,5347.0,80.1914,80.2179,80.156,80.2091,5347.0
2018-10-08 11:00:00,90.72,90.73,90.57,90.57,7665.0,80.2091,80.2179,80.0765,80.0765,7665.0
2018-10-08 11:05:00,90.57,90.6,90.52,90.52,6532.0,80.0765,80.103,80.0323,80.0323,6532.0
2018-10-08 11:10:00,90.51,90.59,90.5,90.55,5101.0,80.0234,80.0942,80.0146,80.0588,5101.0
2018-10-08 11:15:00,90.53,90.56,90.49,90.54,7018.0,80.0411,80.0676,80.0057,80.05,7018.0
2018-10-08 11:20:00,90.56,90.57,90.52,90.52,6210.0,80.0676,80.0765,80.0323,80.0323,6210.0
2018-10-08 11:25:00,90.51,90.51,90.46,90.46,4200.0,80.0234,80.0234,79.9792,79.9792,4200.0
2018-10-08 11:30:00,90.45,90.48,90.4,90.4,9340.0,79.9704,79.9969,79.9262,79.9262,9340.0
2018-10-08 11:35:00,90.42,90.45,90.36,90.41,8060.0,79.9439,79.9704,79.8908,79.935,8060.0
2018-10-08 11:40:00,90.4,90.4,90.31,90.38,9920.0,79.9262,79.9262,79.8466,79.9085,9920.0
2018-10-08 11:45:00,90.37,90.38,90.29,90.38,4775.0,79.8996,79.9085,79.8289,79.9085,4775.0
2018-10-08 11:50:00,90.41,90.5,90.41,90.47,8792.0,79.935,80.0146,79.935,79.9881,8792.0
2018-10-08 11:55:00,90.45,90.57,90.45,90.55,7688.0,79.9704,80.0765,79.9704,80.0588,7688.0
2018-10-08 12:00:00,90.54,90.55,90.45,90.51,7269.0,80.05,80.0588,79.9704,80.0234,7269.0
2018-10-08 12:05:00,90.49,90.52,90.43,90.43,2900.0,80.0057,80.0323,79.9527,79.9527,2900.0
2018-10-08 12:10:00,90.43,90.43,90.38,90.41,4160.0,79.9527,79.9527,79.9085,79.935,4160.0
2018-10-08 12:15:00,90.43,90.44,90.35,90.36,4631.0,79.9527,79.9615,79.882,79.8908,4631.0
2018-10-08 12:20:00,90.35,90.42,90.33,90.41,6120.0,79.882,79.9439,79.8643,79.935,6120.0
2018-10-08 12:25:00,90.4,90.4,90.37,90.38,3200.0,79.9262,79.9262,79.8996,79.9085,3200.0
2018-10-08 12:30:00,90.38,90.38,90.29,90.29,6834.0,79.9085,79.9085,79.8289,79.8289,6834.0
2018-10-08 12:35:00,90.28,90.28,90.2,90.2,11917.0,79.8201,79.8201,79.7493,79.7493,11917.0
2018-10-08 12:40:00,90.2,90.23,90.18,90.23,6300.0,79.7493,79.7759,79.7317,79.7759,6300.0
2018-10-08 12:45:00,90.21,90.27,90.19,90.24,6504.0,79.7582,79.8112,79.7405,79.7847,6504.0
2018-10-08 12:50:00,90.27,90.29,90.22,90.24,4800.0,79.8112,79.8289,79.767,79.7847,4800.0
2018-10-08 12:55:00,90.25,90.33,90.24,90.26,5300.0,79.7936,79.8643,79.7847,79.8024,5300.0
2018-10-08 13:00:00,90.25,90.37,90.24,90.35,7800.0,79.7936,79.8996,79.7847,79.882,7800.0
2018-10-08 13:05:00,90.36,90.45,90.34,90.45,5817.0,79.8908,79.9704,79.8731,79.9704,5817.0
2018-10-08 13:10:00,90.45,90.49,90.41,90.44,4797.0,79.9704,80.0057,79.935,79.9615,4797.0
2018-10-08 13:15:00,90.42,90.42,90.3,90.33,5052.0,79.9439,79.9439,79.8378,79.8643,5052.0
2018-10-08 13:20:00,90.31,90.32,90.22,90.26,6142.0,79.8466,79.8554,79.767,79.8024,6142.0
2018-10-08 13:25:00,90.27,90.31,90.27,90.29,10127.0,79.8112,79.8466,79.8112,79.8289,10127.0
2018-10-08 13:30:00,90.3,90.37,90.27,90.3,9034.0,79.8378,79.8996,79.8112,79.8378,9034.0
2018-10-08 13:35:00,90.3,90.35,90.3,90.35,4921.0,79.8378,79.882,79.8378,79.882,4921.0
2018-10-08 13:40:00,90.35,90.47,90.35,90.45,5766.0,79.882,79.9881,79.882,79.9704,5766.0
2018-10-08 13:45:00,90.46,90.52,90.43,90.49,4847.0,79.9792,80.0323,79.9527,80.0057,4847.0
2018-10-08 13:50:00,90.5,90.54,90.5,90.53,4005.0,80.0146,80.05,80.0146,80.0411,4005.0
2018-10-08 13:55:00,90.52,90.52,90.47,90.51,4094.0,80.0323,80.0323,79.9881,80.0234,4094.0
2018-10-08 14:00:00,90.5,90.6,90.49,90.58,9793.0,80.0146,80.103,80.0057,80.0853,9793.0
2018-10-08 14:05:00,90.59,90.75,90.59,90.74,8208.0,80.0942,80.2356,80.0942,80.2268,8208.0
2018-10-08 14:10:00,90.73,90.75,90.67,90.75,7554.0,80.2179,80.2356,80.1649,80.2356,7554.0
2018-10-08 14:15:00,90.75,90.77,90.74,90.75,10711.0,80.2356,80.2533,80.2268,80.2356,10711.0
2018-10-08 14:20:00,90.76,90.83,90.7,90.72,7613.0,80.2445,80.3064,80.1914,80.2091,7613.0
2018-10-08 14:25:00,90.74,90.78,90.72,90.75,6168.0,80.2268,80.2621,80.2091,80.2356,6168.0
2018-10-08 14:30:00,90.73,90.85,90.73,90.81,6777.0,80.2179,80.324,80.2179,80.2887,6777.0
2018-10-08 14:35:00,90.82,90.84,90.77,90.84,5592.0,80.2975,80.3152,80.2533,80.3152,5592.0
2018-10-08 14:40:00,90.83,90.86,90.8,90.82,4815.0,80.3064,80.3329,80.2798,80.2975,4815.0
2018-10-08 14:45:00,90.83,90.89,90.81,90.88,5892.0,80.3064,80.3594,80.2887,80.3506,5892.0
2018-10-08 14:50:00,90.89,90.9,90.79,90.79,13051.0,80.3594,80.3682,80.271,80.271,13051.0
2018-10-08 14:55:00,90.79,90.85,90.79,90.8,15382.0,80.271,80.324,80.271,80.2798,15382.0
2018-10-08 15:00:00,90.78,90.85,90.78,90.79,10160.0,80.2621,80.324,80.2621,80.271,10160.0
2018-10-08 15:05:00,90.8,90.8,90.7,90.78,10696.0,80.2798,80.2798,80.1914,80.2621,10696.0
2018-10-08 15:10:00,90.79,90.81,90.75,90.78,17780.0,80.271,80.2887,80.2356,80.2621,17780.0
2018-10-08 15:15:00,90.78,90.82,90.76,90.76,9296.0,80.2621,80.2975,80.2445,80.2445,9296.0
2018-10-08 15:20:00,90.77,90.78,90.71,90.74,10478.0,80.2533,80.2621,80.2003,80.2268,10478.0
2018-10-08 15:25:00,90.74,90.79,90.74,90.79,12634.0,80.2268,80.271,80.2268,80.271,12634.0
2018-10-08 15:30:00,90.8,90.89,90.79,90.84,19933.0,80.2798,80.3594,80.271,80.3152,19933.0
2018-10-08 15:35:00,90.84,90.85,90.74,90.75,16630.0,80.3152,80.324,80.2268,80.2356,16630.0
2018-10-08 15:40:00,90.75,90.77,90.7,90.72,19126.0,80.2356,80.2533,80.1914,80.2091,19126.0
2018-10-08 15:45:00,90.72,90.76,90.69,90.73,27210.0,80.2091,80.2445,80.1826,80.2179,27210.0
2018-10-08 15:50:00,90.74,90.75,90.68,90.69,34838.0,80.2268,80.2356,80.1737,80.1826,34838.0
2018-10-08 15:55:00,90.69,90.72,90.63,90.65,88997.0,80.1826,80.2091,80.1295,80.1472,88997.0
2018-10-09 09:30:00,90.83,91.47,90.77,91.42,68909.0,80.3064,80.8722,80.2533,80.828,68909.0
2018-10-09 09:35:00,91.45,91.83,91.45,91.62,27182.0,80.8545,81.1905,80.8545,81.0048,27182.0
2018-10-09 09:40:00,91.65,91.99,91.65,91.86,29043.0,81.0313,81.332,81.0313,81.217,29043.0
2018-10-09 09:45:00,91.86,91.87,91.69,91.69,27568.0,81.217,81.2259,81.0667,81.0667,27568.0
2018-10-09 09:50:00,91.7,92.03,91.69,92.03,18799.0,81.0756,81.3673,81.0667,81.3673,18799.0
2018-10-09 09:55:00,92.1,92.21,92.01,92.04,10841.0,81.4292,81.5265,81.3496,81.3762,10841.0
2018-10-09 10:00:00,92.02,92.07,91.96,91.97,28069.0,81.3585,81.4027,81.3054,81.3143,28069.0
2018-10-09 10:05:00,91.95,91.96,91.74,91.79,22852.0,81.2966,81.3054,81.1109,81.1551,22852.0
2018-10-09 10:10:00,91.79,91.9,91.73,91.84,19108.0,81.1551,81.2524,81.1021,81.1993,19108.0
2018-10-09 10:15:00,91.84,92.05,91.84,92.05,13474.0,81.1993,81.385,81.1993,81.385,13474.0
2018-10-09 10:20:00,92.08,92.09,91.93,91.95,29304.0,81.4115,81.4204,81.2789,81.2966,29304.0
2018-10-09 10:25:00,91.94,91.96,91.71,91.91,24731.0,81.2877,81.3054,81.0844,81.2612,24731.0
2018-10-09 10:30:00,91.92,91.99,91.85,91.96,11108.0,81.2701,81.332,81.2082,81.3054,11108.0
2018-10-09 10:35:00,91.95,91.95,91.86,91.89,8720.0,81.2966,81.2966,81.217,81.2435,8720.0
2018-10-09 10:40:00,91.88,91.97,91.86,91.97,6425.0,81.2347,81.3143,81.217,81.3143,6425.0
2018-10-09 10:45:00,91.97,92.05,91.91,91.96,16743.0,81.3143,81.385,81.2612,81.3054,16743.0
2018-10-09 10:50:00,91.95,91.98,91.87,91.87,11176.0,81.2966,81.3231,81.2259,81.2259,11176.0
2018-10-09 10:55:00,91.89,91.9,91.81,91.81,9100.0,81.2435,81.2524,81.1728,81.1728,9100.0
2018-10-09 11:00:00,91.84,91.9,91.78,91.8,13587.0,81.1993,81.2524,81.1463,81.164,13587.0
2018-10-09 11:05:00,91.8,91.83,91.69,91.69,7450.0,81.164,81.1905,81.0667,81.0667,7450.0
2018-10-09 11:10:00,91.72,91.82,91.7,91.77,6640.0,81.0932,81.1816,81.0756,81.1374,6640.0
2018-10-09 11:15:00,91.76,91.76,91.63,91.69,12988.0,81.1286,81.1286,81.0137,81.0667,12988.0
2018-10-09 11:20:00,91.7,91.74,91.64,91.65,10514.0,81.0756,81.1109,81.0225,81.0313,10514.0
2018-10-09 11:25:00,91.65,91.83,91.64,91.78,8760.0,81.0313,81.1905,81.0225,81.1463,8760.0
2018-10-09 11:30:00,91.77,91.79,91.69,91.7,5100.0,81.1374,81.1551,81.0667,81.0756,5100.0
2018-10-09 11:35:00,91.7,91.75,91.68,91.69,11017.0,81.0756,81.1198,81.0579,81.0667,11017.0
2018-10-09 11:40:00,91.7,91.72,91.65,91.65,8105.0,81.0756,81.0932,81.0313,81.0313,8105.0
2018-10-09 11:45:00,91.65,91.69,91.59,91.61,11890.0,81.0313,81.0667,80.9783,80.996,11890.0
2018-10-09 11:50:00,91.59,91.71,91.59,91.68,11877.0,80.9783,81.0844,80.9783,81.0579,11877.0
2018-10-09 11:55:00,91.69,91.71,91.65,91.69,8342.0,81.0667,81.0844,81.0313,81.0667,8342.0
2018-10-09 12:00:00,91.68,91.72,91.63,91.69,21573.0,81.0579,81.0932,81.0137,81.0667,21573.0
2018-10-09 12:05:00,91.69,91.87,91.69,91.83,18834.0,81.0667,81.2259,81.0667,81.1905,18834.0
2018-10-09 12:10:00,91.82,91.83,91.71,91.71,10604.0,81.1816,81.1905,81.0844,81.0844,10604.0
2018-10-09 12:15:00,91.7,91.76,91.7,91.73,7844.0,81.0756,81.1286,81.0756,81.1021,7844.0
2018-10-09 12:20:00,91.73,91.74,91.59,91.59,11278.0,81.1021,81.1109,80.9783,80.9783,11278.0
2018-10-09 12:25:00,91.59,91.61,91.55,91.57,9921.0,80.9783,80.996,80.9429,80.9606,9921.0
2018-10-09 12:30:00,91.56,91.57,91.51,91.53,12979.0,80.9518,80.9606,80.9076,80.9252,12979.0
2018-10-09 12:35:00,91.54,91.69,91.54,91.64,8668.0,80.9341,81.0667,80.9341,81.0225,8668.0
2018-10-09 12:40:00,91.64,91.64,91.55,91.55,6150.0,81.0225,81.0225,80.9429,80.9429,6150.0
2018-10-09 12:45:00,91.55,91.55,91.44,91.48,18474.0,80.9429,80.9429,80.8457,80.881,18474.0
2018-10-09 12:50:00,91.48,91.49,91.42,91.42,8504.0,80.881,80.8899,80.828,80.828,8504.0
2018-10-09 12:55:00,91.42,91.48,91.4,91.42,6018.0,80.828,80.881,80.8103,80.828,6018.0
2018-10-09 13:00:00,91.4,91.41,91.31,91.31,7357.0,80.8103,80.8192,80.7307,80.7307,7357.0
2018-10-09 13:05:00,91.3,91.36,91.28,91.31,8906.0,80.7219,80.7749,80.7042,80.7307,8906.0
2018-10-09 13:10:00,91.31,91.66,91.31,91.61,25792.0,80.7307,81.0402,80.7307,80.996,25792.0
2018-10-09 13:15:00,91.58,91.59,91.48,91.53,9864.0,80.9695,80.9783,80.881,80.9252,9864.0
2018-10-09 13:20:00,91.51,91.55,91.46,91.5,11864.0,80.9076,80.9429,80.8634,80.8987,11864.0
2018-10-09 13:25:00,91.5,91.51,91.4,91.44,7679.0,80.8987,80.9076,80.8103,80.8457,7679.0
2018-10-09 13:30:00,91.44,91.5,91.42,91.5,7047.0,80.8457,80.8987,80.828,80.8987,7047.0
2018-10-09 13:35:00,91.48,91.48,91.27,91.27,24800.0,80.881,80.881,80.6954,80.6954,24800.0
2018-10-09 13:40:00,91.29,91.36,91.22,91.23,18272.0,80.7131,80.7749,80.6512,80.66,18272.0
2018-10-09 13:45:00,91.24,91.24,91.11,91.22,12049.0,80.6688,80.6688,80.5539,80.6512,12049.0
2018-10-09 13:50:00,91.22,91.34,91.22,91.33,15536.0,80.6512,80.7573,80.6512,80.7484,15536.0
2018-10-09 13:55:00,91.33,91.43,91.32,91.42,15031.0,80.7484,80.8368,80.7396,80.828,15031.0
2018-10-09 14:00:00,91.39,91.42,91.33,91.41,4535.0,80.8015,80.828,80.7484,80.8192,4535.0
2018-10-09 14:05:00,91.4,91.5,91.35,91.47,7818.0,80.8103,80.8987,80.7661,80.8722,7818.0
2018-10-09 14:10:00,91.48,91.52,91.44,91.51,5501.0,80.881,80.9164,80.8457,80.9076,5501.0
2018-10-09 14:15:00,91.51,91.53,91.42,91.43,9594.0,80.9076,80.9252,80.828,80.8368,9594.0
2018-10-09 14:20:00,91.43,91.49,91.41,91.47,8650.0,80.8368,80.8899,80.8192,80.8722,8650.0
2018-10-09 14:25:00,91.48,91.53,91.47,91.47,5668.0,80.881,80.9252,80.8722,80.8722,5668.0
2018-10-09 14:30:00,91.47,91.5,91.43,91.44,11924.0,80.8722,80.8987,80.8368,80.8457,11924.0
2018-10-09 14:35:00,91.43,91.43,91.38,91.41,18508.0,80.8368,80.8368,80.7926,80.8192,18508.0
2018-10-09 14:40:00,91.42,91.42,91.39,91.4,14423.0,80.828,80.828,80.8015,80.8103,14423.0
2018-10-09 14:45:00,91.4,91.45,91.37,91.45,11811.0,80.8103,80.8545,80.7838,80.8545,11811.0
2018-10-09 14:50:00,91.45,91.59,91.45,91.59,14229.0,80.8545,80.9783,80.8545,80.9783,14229.0
2018-10-09 14:55:00,91.6,91.64,91.6,91.62,8294.0,80.9871,81.0225,80.9871,81.0048,8294.0
2018-10-09 15:00:00,91.61,91.62,91.53,91.54,12436.0,80.996,81.0048,80.9252,80.9341,12436.0
2018-10-09 15:05:00,91.53,91.55,91.51,91.55,6925.0,80.9252,80.9429,80.9076,80.9429,6925.0
2018-10-09 15:10:00,91.55,91.56,91.51,91.55,13991.0,80.9429,80.9518,80.9076,80.9429,13991.0
2018-10-09 15:15:00,91.56,91.59,91.54,91.58,20644.0,80.9518,80.9783,80.9341,80.9695,20644.0
2018-10-09 15:20:00,91.57,91.59,91.36,91.38,17314.0,80.9606,80.9783,80.7749,80.7926,17314.0
2018-10-09 15:25:00,91.39,91.47,91.39,91.44,16097.0,80.8015,80.8722,80.8015,80.8457,16097.0
2018-10-09 15:30:00,91.43,91.48,91.41,91.45,24911.0,80.8368,80.881,80.8192,80.8545,24911.0
2018-10-09 15:35:00,91.44,91.52,91.41,91.45,20479.0,80.8457,80.9164,80.8192,80.8545,20479.0
2018-10-09 15:40:00,91.45,91.45,91.38,91.39,21561.0,80.8545,80.8545,80.7926,80.8015,21561.0
2018-10-09 15:45:00,91.4,91.47,91.39,91.43,47674.0,80.8103,80.8722,80.8015,80.8368,47674.0
2018-10-09 15:50:00,91.43,91.43,91.19,91.25,57419.0,80.8368,80.8368,80.6246,80.6777,57419.0
2018-10-09 15:55:00,91.25,91.3,91.15,91.18,138057.0,80.6777,80.7219,80.5893,80.6158,138057.0
2018-10-10 09:30:00,91.42,91.42,91.03,91.18,29708.0,80.828,80.828,80.4832,80.6158,29708.0
2018-10-10 09:35:00,91.23,91.34,90.94,91.0,17450.0,80.66,80.7573,80.4036,80.4567,17450.0
2018-10-10 09:40:00,90.99,91.1,90.84,90.84,5970.0,80.4478,80.5451,80.3152,80.3152,5970.0
2018-10-10 09:45:00,90.95,91.03,90.89,90.94,7008.0,80.4124,80.4832,80.3594,80.4036,7008.0
2018-10-10 09:50:00,90.91,90.93,90.77,90.8,7300.0,80.3771,80.3948,80.2533,80.2798,7300.0
2018-10-10 09:55:00,90.77,90.81,90.68,90.71,7233.0,80.2533,80.2887,80.1737,80.2003,7233.0
2018-10-10 10:00:00,90.7,90.85,90.57,90.64,15431.0,80.1914,80.324,80.0765,80.1384,15431.0
2018-10-10 10:05:00,90.61,90.83,90.57,90.81,11287.0,80.1118,80.3064,80.0765,80.2887,11287.0
2018-10-10 10:10:00,90.82,90.9,90.76,90.87,4718.0,80.2975,80.3682,80.2445,80.3417,4718.0
2018-10-10 10:15:00,90.87,91.03,90.82,90.99,9954.0,80.3417,80.4832,80.2975,80.4478,9954.0
2018-10-10 10:20:00,90.98,91.16,90.97,91.11,13698.0,80.439,80.5981,80.4301,80.5539,13698.0
2018-10-10 10:25:00,91.14,91.19,91.03,91.06,14095.0,80.5804,80.6246,80.4832,80.5097,14095.0
2018-10-10 10:30:00,91.04,91.05,90.91,91.04,11942.0,80.492,80.5009,80.3771,80.492,11942.0
2018-10-10 10:35:00,91.02,91.12,91.0,91.06,12539.0,80.4743,80.5628,80.4567,80.5097,12539.0
2018-10-10 10:40:00,91.08,91.12,91.04,91.09,9119.0,80.5274,80.5628,80.492,80.5362,9119.0
2018-10-10 10:45:00,91.1,91.15,91.05,91.08,9299.0,80.5451,80.5893,80.5009,80.5274,9299.0
2018-10-10 10:50:00,91.09,91.15,91.08,91.14,8361.0,80.5362,80.5893,80.5274,80.5804,8361.0
2018-10-10 10:55:00,91.12,91.15,91.01,91.1,60768.0,80.5628,80.5893,80.4655,80.5451,60768.0
2018-10-10 11:00:00,91.07,91.07,90.92,90.95,11537.0,80.5185,80.5185,80.3859,80.4124,11537.0
2018-10-10 11:05:00,90.94,90.97,90.89,90.96,12070.0,80.4036,80.4301,80.3594,80.4213,12070.0
2018-10-10 11:10:00,90.94,91.0,90.89,90.97,7440.0,80.4036,80.4567,80.3594,80.4301,7440.0
2018-10-10 11:15:00,90.97,90.97,90.84,90.88,24547.0,80.4301,80.4301,80.3152,80.3506,24547.0
2018-10-10 11:20:00,90.86,90.9,90.77,90.85,7735.0,80.3329,80.3682,80.2533,80.324,7735.0
2018-10-10 11:25:00,90.87,90.97,90.87,90.88,11543.0,80.3417,80.4301,80.3417,80.3506,11543.0
2018-10-10 11:30:00,90.88,90.91,90.86,90.89,6812.0,80.3506,80.3771,80.3329,80.3594,6812.0
2018-10-10 11:35:00,90.89,90.92,90.84,90.86,13475.0,80.3594,80.3859,80.3152,80.3329,13475.0
2018-10-10 11:40:00,90.86,91.06,90.86,91.06,10066.0,80.3329,80.5097,80.3329,80.5097,10066.0
2018-10-10 11:45:00,91.05,91.17,91.02,91.13,10260.0,80.5009,80.607,80.4743,80.5716,10260.0
2018-10-10 11:50:00,91.15,91.16,91.09,91.11,6047.0,80.5893,80.5981,80.5362,80.5539,6047.0
2018-10-10 11:55:00,91.12,91.17,91.08,91.08,6104.0,80.5628,80.607,80.5274,80.5274,6104.0
2018-10-10 12:00:00,91.06,91.11,91.06,91.08,5226.0,80.5097,80.5539,80.5097,80.5274,5226.0
2018-10-10 12:05:00,91.09,91.09,90.94,90.98,10994.0,80.5362,80.5362,80.4036,80.439,10994.0
2018-10-10 12:10:00,90.97,91.11,90.96,91.11,9590.0,80.4301,80.5539,80.4213,80.5539,9590.0
2018-10-10 12:15:00,91.11,91.29,91.11,91.29,6686.0,80.5539,80.7131,80.5539,80.7131,6686.0
2018-10-10 12:20:00,91.28,91.28,91.15,91.16,4877.0,80.7042,80.7042,80.5893,80.5981,4877.0
2018-10-10 12:25:00,91.14,91.16,91.06,91.11,4400.0,80.5804,80.5981,80.5097,80.5539,4400.0
2018-10-10 12:30:00,91.08,91.11,91.06,91.09,5383.0,80.5274,80.5539,80.5097,80.5362,5383.0
2018-10-10 12:35:00,91.11,91.11,90.98,91.01,10148.0,80.5539,80.5539,80.439,80.4655,10148.0
2018-10-10 12:40:00,91.01,91.03,90.93,90.98,11683.0,80.4655,80.4832,80.3948,80.439,11683.0
2018-10-10 12:45:00,90.98,91.03,90.95,90.99,13235.0,80.439,80.4832,80.4124,80.4478,13235.0
2018-10-10 12:50:00,91.01,91.04,90.96,90.99,6867.0,80.4655,80.492,80.4213,80.4478,6867.0
2018-10-10 12:55:00,90.99,91.04,90.92,90.92,4762.0,80.4478,80.492,80.3859,80.3859,4762.0
2018-10-10 13:00:00,90.9,90.9,90.67,90.71,8352.0,80.3682,80.3682,80.1649,80.2003,8352.0
2018-10-10 13:05:00,90.72,90.77,90.69,90.72,8345.0,80.2091,80.2533,80.1826,80.2091,8345.0
2018-10-10 13:10:00,90.72,90.78,90.7,90.77,11616.0,80.2091,80.2621,80.1914,80.2533,11616.0
2018-10-10 13:15:00,90.77,90.79,90.71,90.78,7952.0,80.2533,80.271,80.2003,80.2621,7952.0
2018-10-10 13:20:00,90.78,90.78,90.66,90.74,7340.0,80.2621,80.2621,80.156,80.2268,7340.0
2018-10-10 13:25:00,90.71,90.71,90.59,90.63,70386.0,80.2003,80.2003,80.0942,80.1295,70386.0
2018-10-10 13:30:00,90.64,90.7,90.53,90.7,11359.0,80.1384,80.1914,80.0411,80.1914,11359.0
2018-10-10 13:35:00,90.71,90.72,90.63,90.64,6000.0,80.2003,80.2091,80.1295,80.1384,6000.0
2018-10-10 13:40:00,90.65,90.65,90.51,90.55,10072.0,80.1472,80.1472,80.0234,80.0588,10072.0
2018-10-10 13:45:00,90.56,90.69,90.56,90.67,9811.0,80.0676,80.1826,80.0676,80.1649,9811.0
2018-10-10 13:50:00,90.68,90.68,90.57,90.59,5700.0,80.1737,80.1737,80.0765,80.0942,5700.0
2018-10-10 13:55:00,90.6,90.6,90.45,90.48,5786.0,80.103,80.103,79.9704,79.9969,5786.0
2018-10-10 14:00:00,90.46,90.52,90.45,90.48,9674.0,79.9792,80.0323,79.9704,79.9969,9674.0
2018-10-10 14:05:00,90.46,90.47,90.25,90.3,10156.0,79.9792,79.9881,79.7936,79.8378,10156.0
2018-10-10 14:10:00,90.32,90.4,90.23,90.26,11741.0,79.8554,79.9262,79.7759,79.8024,11741.0
2018-10-10 14:15:00,90.27,90.42,90.25,90.35,12819.0,79.8112,79.9439,79.7936,79.882,12819.0
2018-10-10 14:20:00,90.35,90.38,90.24,90.34,8981.0,79.882,79.9085,79.7847,79.8731,8981.0
2018-10-10 14:25:00,90.33,90.33,90.19,90.24,8685.0,79.8643,79.8643,79.7405,79.7847,8685.0
2018-10-10 14:30:00,90.25,90.34,90.09,90.09,15008.0,79.7936,79.8731,79.6521,79.6521,15008.0
2018-10-10 14:35:00,90.06,90.13,90.0,90.07,19090.0,79.6256,79.6875,79.5725,79.6344,19090.0
2018-10-10 14:40:00,90.06,90.12,89.92,89.92,11825.0,79.6256,79.6786,79.5018,79.5018,11825.0
2018-10-10 14:45:00,89.94,90.01,89.81,89.82,31062.0,79.5195,79.5814,79.4045,79.4134,31062.0
2018-10-10 14:50:00,89.83,90.01,89.8,89.94,17130.0,79.4222,79.5814,79.3957,79.5195,17130.0
2018-10-10 14:55:00,89.96,90.02,89.89,90.01,10136.0,79.5372,79.5902,79.4753,79.5814,10136.0
2018-10-10 15:00:00,90.0,90.0,89.83,89.83,12170.0,79.5725,79.5725,79.4222,79.4222,12170.0
2018-10-10 15:05:00,89.83,89.9,89.8,89.84,7400.0,79.4222,79.4841,79.3957,79.4311,7400.0
2018-10-10 15:10:00,89.85,89.85,89.6,89.65,22013.0,79.4399,79.4399,79.2189,79.2631,22013.0
2018-10-10 15:15:00,89.65,89.74,89.61,89.64,20043.0,79.2631,79.3426,79.2277,79.2542,20043.0
2018-10-10 15:20:00,89.67,89.9,89.67,89.88,15408.0,79.2808,79.4841,79.2808,79.4664,15408.0
2018-10-10 15:25:00,89.87,89.94,89.75,89.91,20414.0,79.4576,79.5195,79.3515,79.4929,20414.0
2018-10-10 15:30:00,89.92,89.96,89.8,89.8,20262.0,79.5018,79.5372,79.3957,79.3957,20262.0
2018-10-10 15:35:00,89.8,89.8,89.6,89.62,21284.0,79.3957,79.3957,79.2189,79.2365,21284.0
2018-10-10 15:40:00,89.61,89.61,89.46,89.56,28949.0,79.2277,79.2277,79.0951,79.1835,28949.0
2018-10-10 15:45:00,89.51,89.79,89.39,89.76,34161.0,79.1393,79.3868,79.0332,79.3603,34161.0
2018-10-10 15:50:00,89.76,89.76,89.42,89.42,39335.0,79.3603,79.3603,79.0597,79.0597,39335.0
2018-10-10 15:55:00,89.42,89.44,89.12,89.22,125552.0,79.0597,79.0774,78.7945,78.8829,125552.0
2018-10-11 09:30:00,89.11,89.11,88.45,88.83,34098.0,78.7856,78.7856,78.2021,78.5381,34098.0
2018-10-11 09:35:00,88.87,89.07,88.66,88.81,20311.0,78.5734,78.7503,78.3878,78.5204,20311.0
2018-10-11 09:40:00,88.8,88.9,88.68,88.85,11481.0,78.5115,78.6,78.4055,78.5558,11481.0
2018-10-11 09:45:00,88.8,88.9,88.65,88.78,32876.0,78.5115,78.6,78.3789,78.4939,32876.0
2018-10-11 09:50:00,88.78,88.85,88.67,88.67,12806.0,78.4939,78.5558,78.3966,78.3966,12806.0
2018-10-11 09:55:00,88.64,88.66,88.51,88.62,20074.0,78.3701,78.3878,78.2551,78.3524,20074.0
2018-10-11 10:00:00,88.62,88.64,88.35,88.35,17593.0,78.3524,78.3701,78.1137,78.1137,17593.0
2018-10-11 10:05:00,88.35,88.44,88.3,88.36,28393.0,78.1137,78.1933,78.0695,78.1225,28393.0
2018-10-11 10:10:00,88.39,88.42,88.11,88.11,26015.0,78.1491,78.1756,77.9015,77.9015,26015.0
2018-10-11 10:15:00,88.08,88.15,87.82,88.02,16262.0,77.875,77.9369,77.6451,77.8219,16262.0
2018-10-11 10:20:00,88.03,88.1,87.9,88.05,22030.0,77.8308,77.8927,77.7158,77.8484,22030.0
2018-10-11 10:25:00,88.03,88.39,88.02,88.39,22602.0,77.8308,78.1491,77.8219,78.1491,22602.0
2018-10-11 10:30:00,88.35,88.51,88.33,88.37,18050.0,78.1137,78.2551,78.096,78.1314,18050.0
2018-10-11 10:35:00,88.42,88.56,88.37,88.41,11378.0,78.1756,78.2994,78.1314,78.1667,11378.0
2018-10-11 10:40:00,88.45,88.56,88.4,88.52,5100.0,78.2021,78.2994,78.1579,78.264,5100.0
2018-10-11 10:45:00,88.55,88.55,88.38,88.44,9396.0,78.2905,78.2905,78.1402,78.1933,9396.0
2018-10-11 10:50:00,88.41,88.5,88.28,88.4,10893.0,78.1667,78.2463,78.0518,78.1579,10893.0
2018-10-11 10:55:00,88.44,88.47,88.24,88.26,11439.0,78.1933,78.2198,78.0164,78.0341,11439.0
2018-10-11 11:00:00,88.23,88.28,87.95,88.0,14119.0,78.0076,78.0518,77.76,77.8042,14119.0
2018-10-11 11:05:00,87.98,88.16,87.97,88.09,8972.0,77.7866,77.9457,77.7777,77.8838,8972.0
2018-10-11 11:10:00,88.09,88.09,87.84,87.85,10585.0,77.8838,77.8838,77.6628,77.6716,10585.0
2018-10-11 11:15:00,87.84,88.05,87.79,87.97,19347.0,77.6628,77.8484,77.6186,77.7777,19347.0
2018-10-11 11:20:00,87.99,88.22,87.99,88.09,11760.0,77.7954,77.9987,77.7954,77.8838,11760.0
2018-10-11 11:25:00,88.12,88.21,88.04,88.09,12486.0,77.9103,77.9899,77.8396,77.8838,12486.0
2018-10-11 11:30:00,88.09,88.15,88.01,88.14,10923.0,77.8838,77.9369,77.8131,77.928,10923.0
2018-10-11 11:35:00,88.11,88.11,87.89,88.02,14716.0,77.9015,77.9015,77.707,77.8219,14716.0
2018-10-11 11:40:00,88.05,88.3,88.04,88.09,7136.0,77.8484,78.0695,77.8396,77.8838,7136.0
2018-10-11 11:45:00,88.12,88.27,88.05,88.27,8448.0,77.9103,78.043,77.8484,78.043,8448.0
2018-10-11 11:50:00,88.26,88.45,88.19,88.39,8780.0,78.0341,78.2021,77.9722,78.1491,8780.0
2018-10-11 11:55:00,88.32,88.33,88.17,88.17,7451.0,78.0872,78.096,77.9545,77.9545,7451.0
2018-10-11 12:00:00,88.17,88.25,88.1,88.18,9225.0,77.9545,78.0253,77.8927,77.9634,9225.0
2018-10-11 12:05:00,88.2,88.22,88.06,88.08,14393.0,77.9811,77.9987,77.8573,77.875,14393.0
2018-10-11 12:10:00,88.1,88.25,88.09,88.22,14939.0,77.8927,78.0253,77.8838,77.9987,14939.0
2018-10-11 12:15:00,88.21,88.25,88.1,88.18,13805.0,77.9899,78.0253,77.8927,77.9634,13805.0
2018-10-11 12:20:00,88.2,88.61,88.19,88.52,20478.0,77.9811,78.3436,77.9722,78.264,20478.0
2018-10-11 12:25:00,88.56,88.56,88.39,88.39,34529.0,78.2994,78.2994,78.1491,78.1491,34529.0
2018-10-11 12:30:00,88.38,88.46,88.33,88.38,21603.0,78.1402,78.2109,78.096,78.1402,21603.0
2018-10-11 12:35:00,88.36,88.42,88.34,88.35,22514.0,78.1225,78.1756,78.1048,78.1137,22514.0
2018-10-11 12:40:00,88.36,88.5,88.34,88.5,24800.0,78.1225,78.2463,78.1048,78.2463,24800.0
2018-10-11 12:45:00,88.49,88.5,88.34,88.37,10620.0,78.2375,78.2463,78.1048,78.1314,10620.0
2018-10-11 12:50:00,88.36,88.39,88.28,88.34,10167.0,78.1225,78.1491,78.0518,78.1048,10167.0
2018-10-11 12:55:00,88.36,88.37,88.26,88.35,6526.0,78.1225,78.1314,78.0341,78.1137,6526.0
2018-10-11 13:00:00,88.35,88.35,88.13,88.15,7884.0,78.1137,78.1137,77.9192,77.9369,7884.0
2018-10-11 13:05:00,88.16,88.22,88.11,88.2,11502.0,77.9457,77.9987,77.9015,77.9811,11502.0
2018-10-11 13:10:00,88.2,88.43,88.17,88.43,5765.0,77.9811,78.1844,77.9545,78.1844,5765.0
2018-10-11 13:15:00,88.45,88.56,88.43,88.56,5943.0,78.2021,78.2994,78.1844,78.2994,5943.0
2018-10-11 13:20:00,88.55,88.63,88.5,88.5,8681.0,78.2905,78.3612,78.2463,78.2463,8681.0
2018-10-11 13:25:00,88.5,88.55,88.44,88.5,8103.0,78.2463,78.2905,78.1933,78.2463,8103.0
2018-10-11 13:30:00,88.51,88.59,88.4,88.41,17644.0,78.2551,78.3259,78.1579,78.1667,17644.0
2018-10-11 13:35:00,88.4,88.4,88.32,88.37,7469.0,78.1579,78.1579,78.0872,78.1314,7469.0
2018-10-11 13:40:00,88.37,88.4,88.18,88.23,14283.0,78.1314,78.1579,77.9634,78.0076,14283.0
2018-10-11 13:45:00,88.22,88.26,88.17,88.17,9923.0,77.9987,78.0341,77.9545,77.9545,9923.0
2018-10-11 13:50:00,88.15,88.28,88.07,88.28,12058.0,77.9369,78.0518,77.8661,78.0518,12058.0
2018-10-11 13:55:00,88.26,88.43,88.25,88.43,8246.0,78.0341,78.1844,78.0253,78.1844,8246.0
2018-10-11 14:00:00,88.4,88.46,88.29,88.45,9313.0,78.1579,78.2109,78.0606,78.2021,9313.0
2018-10-11 14:05:00,88.45,88.51,88.31,88.32,9554.0,78.2021,78.2551,78.0783,78.0872,9554.0
2018-10-11 14:10:00,88.31,88.35,88.1,88.17,8264.0,78.0783,78.1137,77.8927,77.9545,8264.0
2018-10-11 14:15:00,88.18,88.21,88.08,88.16,10035.0,77.9634,77.9899,77.875,77.9457,10035.0
2018-10-11 14:20:00,88.15,88.29,88.07,88.07,23433.0,77.9369,78.0606,77.8661,77.8661,23433.0
2018-10-11 14:25:00,88.06,88.15,87.97,88.05,14628.0,77.8573,77.9369,77.7777,77.8484,14628.0
2018-10-11 14:30:00,88.0,88.05,87.88,87.88,14675.0,77.8042,77.8484,77.6981,77.6981,14675.0
2018-10-11 14:35:00,87.85,87.85,87.45,87.55,33960.0,77.6716,77.6716,77.318,77.4064,33960.0
2018-10-11 14:40:00,87.58,87.65,87.24,87.24,18063.0,77.4329,77.4948,77.1323,77.1323,18063.0
2018-10-11 14:45:00,87.21,87.52,86.96,87.38,23686.0,77.1058,77.3799,76.8847,77.2561,23686.0
2018-10-11 14:50:00,87.37,87.63,87.32,87.48,23842.0,77.2472,77.4771,77.203,77.3445,23842.0
2018-10-11 14:55:00,87.48,87.52,87.28,87.44,21399.0,77.3445,77.3799,77.1677,77.3091,21399.0
2018-10-11 15:00:00,87.44,87.69,87.34,87.65,19502.0,77.3091,77.5302,77.2207,77.4948,19502.0
2018-10-11 15:05:00,87.64,87.66,87.42,87.43,31916.0,77.4859,77.5036,77.2914,77.3003,31916.0
2018-10-11 15:10:00,87.42,87.78,87.33,87.72,25296.0,77.2914,77.6097,77.2119,77.5567,25296.0
2018-10-11 15:15:00,87.71,88.05,87.69,87.99,53462.0,77.5478,77.8484,77.5302,77.7954,53462.0
2018-10-11 15:20:00,88.01,88.03,87.82,87.99,39598.0,77.8131,77.8308,77.6451,77.7954,39598.0
2018-10-11 15:25:00,88.01,88.01,87.81,87.83,29539.0,77.8131,77.8131,77.6363,77.6539,29539.0
2018-10-11 15:30:00,87.79,87.85,87.65,87.65,30143.0,77.6186,77.6716,77.4948,77.4948,30143.0
2018-10-11 15:35:00,87.65,87.79,87.44,87.64,36417.0,77.4948,77.6186,77.3091,77.4859,36417.0
2018-10-11 15:40:00,87.63,87.7,87.48,87.5,40135.0,77.4771,77.539,77.3445,77.3622,40135.0
2018-10-11 15:45:00,87.53,87.64,87.21,87.25,35260.0,77.3887,77.4859,77.1058,77.1411,35260.0
2018-10-11 15:50:00,87.29,87.42,87.19,87.28,72919.0,77.1765,77.2914,77.0881,77.1677,72919.0
2018-10-11 15:55:00,87.27,87.39,87.03,87.07,126709.0,77.1588,77.2649,76.9466,76.982,126709.0
2018-10-12 09:30:00,87.24,87.32,86.98,87.14,46963.0,77.1323,77.203,76.9024,77.0439,46963.0
2018-10-12 09:35:00,87.15,87.3,86.97,87.03,34403.0,77.0527,77.1853,76.8936,76.9466,34403.0
2018-10-12 09:40:00,87.03,87.15,86.78,86.99,33272.0,76.9466,77.0527,76.7256,76.9113,33272.0
2018-10-12 09:45:00,87.03,87.35,86.96,87.3,33231.0,76.9466,77.2295,76.8847,77.1853,33231.0
2018-10-12 09:50:00,87.31,87.62,87.26,87.62,29325.0,77.1942,77.4683,77.15,77.4683,29325.0
2018-10-12 09:55:00,87.65,87.72,87.52,87.69,7036.0,77.4948,77.5567,77.3799,77.5302,7036.0
2018-10-12 10:00:00,87.69,87.9,87.63,87.87,11429.0,77.5302,77.7158,77.4771,77.6893,11429.0
2018-10-12 10:05:00,87.87,87.87,87.73,87.87,11353.0,77.6893,77.6893,77.5655,77.6893,11353.0
2018-10-12 10:10:00,87.87,87.91,87.69,87.76,12154.0,77.6893,77.7247,77.5302,77.592,12154.0
2018-10-12 10:15:00,87.77,87.79,87.62,87.66,7301.0,77.6009,77.6186,77.4683,77.5036,7301.0
2018-10-12 10:20:00,87.66,87.69,87.56,87.69,11270.0,77.5036,77.5302,77.4152,77.5302,11270.0
2018-10-12 10:25:00,87.67,87.8,87.58,87.61,14531.0,77.5125,77.6274,77.4329,77.4594,14531.0
2018-10-12 10:30:00,87.59,87.72,87.59,87.72,9225.0,77.4417,77.5567,77.4417,77.5567,9225.0
2018-10-12 10:35:00,87.72,87.82,87.7,87.72,11757.0,77.5567,77.6451,77.539,77.5567,11757.0
2018-10-12 10:40:00,87.71,87.8,87.66,87.8,11890.0,77.5478,77.6274,77.5036,77.6274,11890.0
2018-10-12 10:45:00,87.81,87.88,87.73,87.88,10894.0,77.6363,77.6981,77.5655,77.6981,10894.0
2018-10-12 10:50:00,87.87,88.02,87.84,88.02,12722.0,77.6893,77.8219,77.6628,77.8219,12722.0
2018-10-12 10:55:00,88.03,88.03,87.84,87.85,8639.0,77.8308,77.8308,77.6628,77.6716,8639.0
2018-10-12 11:00:00,87.84,87.97,87.83,87.87,14437.0,77.6628,77.7777,77.6539,77.6893,14437.0
2018-10-12 11:05:00,87.84,88.05,87.8,88.02,8726.0,77.6628,77.8484,77.6274,77.8219,8726.0
2018-10-12 11:10:00,88.05,88.2,88.04,88.18,8385.0,77.8484,77.9811,77.8396,77.9634,8385.0
2018-10-12 11:15:00,88.19,88.19,88.1,88.12,10989.0,77.9722,77.9722,77.8927,77.9103,10989.0
2018-10-12 11:20:00,88.11,88.19,88.04,88.04,9590.0,77.9015,77.9722,77.8396,77.8396,9590.0
2018-10-12 11:25:00,88.05,88.05,87.9,87.95,9302.0,77.8484,77.8484,77.7158,77.76,9302.0
2018-10-12 11:30:00,87.93,88.05,87.91,88.05,11729.0,77.7423,77.8484,77.7247,77.8484,11729.0
2018-10-12 11:35:00,88.04,88.04,87.9,87.91,8373.0,77.8396,77.8396,77.7158,77.7247,8373.0
2018-10-12 11:40:00,87.9,87.92,87.77,87.79,12997.0,77.7158,77.7335,77.6009,77.6186,12997.0
2018-10-12 11:45:00,87.78,87.79,87.59,87.63,15316.0,77.6097,77.6186,77.4417,77.4771,15316.0
2018-10-12 11:50:00,87.63,87.77,87.61,87.63,12663.0,77.4771,77.6009,77.4594,77.4771,12663.0
2018-10-12 11:55:00,87.63,87.75,87.62,87.63,10389.0,77.4771,77.5832,77.4683,77.4771,10389.0
2018-10-12 12:00:00,87.65,87.65,87.49,87.49,14592.0,77.4948,77.4948,77.3533,77.3533,14592.0
2018-10-12 12:05:00,87.53,87.56,87.45,87.55,16384.0,77.3887,77.4152,77.318,77.4064,16384.0
2018-10-12 12:10:00,87.56,87.59,87.45,87.58,13084.0,77.4152,77.4417,77.318,77.4329,13084.0
2018-10-12 12:15:00,87.57,87.59,87.46,87.53,10213.0,77.4241,77.4417,77.3268,77.3887,10213.0
2018-10-12 12:20:00,87.52,87.59,87.49,87.58,8582.0,77.3799,77.4417,77.3533,77.4329,8582.0
2018-10-12 12:25:00,87.59,87.59,87.38,87.46,9578.0,77.4417,77.4417,77.2561,77.3268,9578.0
2018-10-12 12:30:00,87.44,87.55,87.42,87.47,7931.0,77.3091,77.4064,77.2914,77.3356,7931.0
2018-10-12 12:35:00,87.47,87.49,87.35,87.39,9415.0,77.3356,77.3533,77.2295,77.2649,9415.0
2018-10-12 12:40:00,87.43,87.44,87.25,87.28,6904.0,77.3003,77.3091,77.1411,77.1677,6904.0
2018-10-12 12:45:00,87.27,87.38,87.26,87.26,6788.0,77.1588,77.2561,77.15,77.15,6788.0
2018-10-12 12:50:00,87.25,87.37,87.24,87.37,10667.0,77.1411,77.2472,77.1323,77.2472,10667.0
2018-10-12 12:55:00,87.4,87.55,87.38,87.51,6134.0,77.2738,77.4064,77.2561,77.371,6134.0
2018-10-12 13:00:00,87.49,87.63,87.4,87.63,7728.0,77.3533,77.4771,77.2738,77.4771,7728.0
2018-10-12 13:05:00,87.65,87.76,87.64,87.73,10240.0,77.4948,77.592,77.4859,77.5655,10240.0
2018-10-12 13:10:00,87.78,87.82,87.73,87.76,8004.0,77.6097,77.6451,77.5655,77.592,8004.0
2018-10-12 13:15:00,87.77,87.8,87.65,87.68,9120.0,77.6009,77.6274,77.4948,77.5213,9120.0
2018-10-12 13:20:00,87.69,87.84,87.69,87.78,10623.0,77.5302,77.6628,77.5302,77.6097,10623.0
2018-10-12 13:25:00,87.78,87.83,87.6,87.65,9726.0,77.6097,77.6539,77.4506,77.4948,9726.0
2018-10-12 13:30:00,87.62,87.62,87.49,87.49,7104.0,77.4683,77.4683,77.3533,77.3533,7104.0
2018-10-12 13:35:00,87.48,87.48,87.38,87.46,6757.0,77.3445,77.3445,77.2561,77.3268,6757.0
2018-10-12 13:40:00,87.48,87.55,87.42,87.53,12714.0,77.3445,77.4064,77.2914,77.3887,12714.0
2018-10-12 13:45:00,87.54,87.72,87.52,87.69,6202.0,77.3975,77.5567,77.3799,77.5302,6202.0
2018-10-12 13:50:00,87.68,87.71,87.58,87.71,12646.0,77.5213,77.5478,77.4329,77.5478,12646.0
2018-10-12 13:55:00,87.68,87.71,87.6,87.65,6313.0,77.5213,77.5478,77.4506,77.4948,6313.0
2018-10-12 14:00:00,87.65,87.68,87.45,87.5,8125.0,77.4948,77.5213,77.318,77.3622,8125.0
2018-10-12 14:05:00,87.47,87.54,87.4,87.44,9180.0,77.3356,77.3975,77.2738,77.3091,9180.0
2018-10-12 14:10:00,87.42,87.42,87.27,87.31,8196.0,77.2914,77.2914,77.1588,77.1942,8196.0
2018-10-12 14:15:00,87.32,87.53,87.32,87.5,9953.0,77.203,77.3887,77.203,77.3622,9953.0
2018-10-12 14:20:00,87.53,87.54,87.4,87.44,8431.0,77.3887,77.3975,77.2738,77.3091,8431.0
2018-10-12 14:25:00,87.41,87.57,87.38,87.5,18471.0,77.2826,77.4241,77.2561,77.3622,18471.0
2018-10-12 14:30:00,87.5,87.52,87.38,87.39,10161.0,77.3622,77.3799,77.2561,77.2649,10161.0
2018-10-12 14:35:00,87.4,87.47,87.4,87.45,5800.0,77.2738,77.3356,77.2738,77.318,5800.0
2018-10-12 14:40:00,87.45,87.48,87.34,87.36,9855.0,77.318,77.3445,77.2207,77.2384,9855.0
2018-10-12 14:45:00,87.37,87.44,87.34,87.42,8317.0,77.2472,77.3091,77.2207,77.2914,8317.0
2018-10-12 14:50:00,87.41,87.65,87.39,87.63,9811.0,77.2826,77.4948,77.2649,77.4771,9811.0
2018-10-12 14:55:00,87.63,87.76,87.63,87.72,7541.0,77.4771,77.592,77.4771,77.5567,7541.0
2018-10-12 15:00:00,87.74,87.78,87.6,87.69,9193.0,77.5744,77.6097,77.4506,77.5302,9193.0
2018-10-12 15:05:00,87.68,87.86,87.67,87.82,10531.0,77.5213,77.6805,77.5125,77.6451,10531.0
2018-10-12 15:10:00,87.83,87.9,87.75,87.81,10851.0,77.6539,77.7158,77.5832,77.6363,10851.0
2018-10-12 15:15:00,87.79,87.84,87.76,87.8,10800.0,77.6186,77.6628,77.592,77.6274,10800.0
2018-10-12 15:20:00,87.81,87.95,87.81,87.94,13301.0,77.6363,77.76,77.6363,77.7512,13301.0
2018-10-12 15:25:00,87.95,88.14,87.95,88.1,26139.0,77.76,77.928,77.76,77.8927,26139.0
2018-10-12 15:30:00,88.09,88.19,88.0,88.19,14205.0,77.8838,77.9722,77.8042,77.9722,14205.0
2018-10-12 15:35:00,88.15,88.15,88.02,88.06,18920.0,77.9369,77.9369,77.8219,77.8573,18920.0
2018-10-12 15:40:00,88.08,88.22,88.05,88.22,24785.0,77.875,77.9987,77.8484,77.9987,24785.0
2018-10-12 15:45:00,88.2,88.29,88.07,88.16,34931.0,77.9811,78.0606,77.8661,77.9457,34931.0
2018-10-12 15:50:00,88.19,88.29,88.13,88.2,48118.0,77.9722,78.0606,77.9192,77.9811,48118.0
2018-10-12 15:55:00,88.19,88.29,88.02,88.06,116339.0,77.9722,78.0606,77.8219,77.8573,116339.0
2018-10-15 09:30:00,87.87,88.48,87.87,88.26,21389.0,77.6893,78.2286,77.6893,78.0341,21389.0
2018-10-15 09:35:00,88.29,88.44,88.19,88.19,8433.0,78.0606,78.1933,77.9722,77.9722,8433.0
2018-10-15 09:40:00,88.23,88.52,88.17,88.33,8376.0,78.0076,78.264,77.9545,78.096,8376.0
2018-10-15 09:45:00,88.34,88.38,88.17,88.17,8500.0,78.1048,78.1402,77.9545,77.9545,8500.0
2018-10-15 09:50:00,88.18,88.3,88.16,88.28,6734.0,77.9634,78.0695,77.9457,78.0518,6734.0
2018-10-15 09:55:00,88.27,88.42,88.19,88.37,7628.0,78.043,78.1756,77.9722,78.1314,7628.0
2018-10-15 10:00:00,88.4,88.41,88.14,88.19,11008.0,78.1579,78.1667,77.928,77.9722,11008.0
2018-10-15 10:05:00,88.16,88.26,88.14,88.21,12605.0,77.9457,78.0341,77.928,77.9899,12605.0
2018-10-15 10:10:00,88.25,88.31,88.17,88.19,6518.0,78.0253,78.0783,77.9545,77.9722,6518.0
2018-10-15 10:15:00,88.22,88.27,88.11,88.17,4225.0,77.9987,78.043,77.9015,77.9545,4225.0
2018-10-15 10:20:00,88.18,88.28,88.18,88.24,4411.0,77.9634,78.0518,77.9634,78.0164,4411.0
2018-10-15 10:25:00,88.24,88.31,88.21,88.22,7390.0,78.0164,78.0783,77.9899,77.9987,7390.0
2018-10-15 10:30:00,88.19,88.46,88.19,88.44,19696.0,77.9722,78.2109,77.9722,78.1933,19696.0
2018-10-15 10:35:00,88.45,88.56,88.45,88.5,6583.0,78.2021,78.2994,78.2021,78.2463,6583.0
2018-10-15 10:40:00,88.54,88.54,88.43,88.43,3100.0,78.2817,78.2817,78.1844,78.1844,3100.0
2018-10-15 10:45:00,88.46,88.5,88.38,88.44,3780.0,78.2109,78.2463,78.1402,78.1933,3780.0
2018-10-15 10:50:00,88.41,88.62,88.38,88.61,5039.0,78.1667,78.3524,78.1402,78.3436,5039.0
2018-10-15 10:55:00,88.6,88.66,88.58,88.65,3400.0,78.3347,78.3878,78.317,78.3789,3400.0
2018-10-15 11:00:00,88.67,88.71,88.59,88.59,5500.0,78.3966,78.432,78.3259,78.3259,5500.0
2018-10-15 11:05:00,88.62,88.62,88.54,88.57,5600.0,78.3524,78.3524,78.2817,78.3082,5600.0
2018-10-15 11:10:00,88.59,88.7,88.57,88.7,5100.0,78.3259,78.4231,78.3082,78.4231,5100.0
2018-10-15 11:15:00,88.71,88.73,88.61,88.63,3724.0,78.432,78.4497,78.3436,78.3612,3724.0
2018-10-15 11:20:00,88.62,88.66,88.56,88.65,2875.0,78.3524,78.3878,78.2994,78.3789,2875.0
2018-10-15 11:25:00,88.66,88.76,88.59,88.72,6663.0,78.3878,78.4762,78.3259,78.4408,6663.0
2018-10-15 11:30:00,88.76,88.81,88.69,88.71,4700.0,78.4762,78.5204,78.4143,78.432,4700.0
2018-10-15 11:35:00,88.71,88.78,88.69,88.74,4115.0,78.432,78.4939,78.4143,78.4585,4115.0
2018-10-15 11:40:00,88.73,88.77,88.73,88.74,3024.0,78.4497,78.485,78.4497,78.4585,3024.0
2018-10-15 11:45:00,88.74,88.81,88.71,88.75,7600.0,78.4585,78.5204,78.432,78.4673,7600.0
2018-10-15 11:50:00,88.76,88.8,88.63,88.64,7274.0,78.4762,78.5115,78.3612,78.3701,7274.0
2018-10-15 11:55:00,88.64,88.65,88.54,88.55,5170.0,78.3701,78.3789,78.2817,78.2905,5170.0
2018-10-15 12:00:00,88.55,88.57,88.46,88.53,8689.0,78.2905,78.3082,78.2109,78.2728,8689.0
2018-10-15 12:05:00,88.5,88.52,88.42,88.42,6295.0,78.2463,78.264,78.1756,78.1756,6295.0
2018-10-15 12:10:00,88.44,88.46,88.3,88.34,4750.0,78.1933,78.2109,78.0695,78.1048,4750.0
2018-10-15 12:15:00,88.32,88.47,88.31,88.45,4908.0,78.0872,78.2198,78.0783,78.2021,4908.0
2018-10-15 12:20:00,88.46,88.6,88.46,88.6,5500.0,78.2109,78.3347,78.2109,78.3347,5500.0
2018-10-15 12:25:00,88.59,88.64,88.55,88.61,2980.0,78.3259,78.3701,78.2905,78.3436,2980.0
2018-10-15 12:30:00,88.63,88.69,88.58,88.68,4853.0,78.3612,78.4143,78.317,78.4055,4853.0
2018-10-15 12:35:00,88.7,88.75,88.67,88.75,4205.0,78.4231,78.4673,78.3966,78.4673,4205.0
2018-10-15 12:40:00,88.77,88.79,88.74,88.74,2500.0,78.485,78.5027,78.4585,78.4585,2500.0
2018-10-15 12:45:00,88.77,88.82,88.69,88.82,11053.0,78.485,78.5292,78.4143,78.5292,11053.0
2018-10-15 12:50:00,88.81,88.88,88.77,88.77,4939.0,78.5204,78.5823,78.485,78.485,4939.0
2018-10-15 12:55:00,88.78,88.81,88.76,88.78,3000.0,78.4939,78.5204,78.4762,78.4939,3000.0
2018-10-15 13:00:00,88.79,88.86,88.79,88.86,3882.0,78.5027,78.5646,78.5027,78.5646,3882.0
2018-10-15 13:05:00,88.84,88.95,88.84,88.91,6761.0,78.5469,78.6442,78.5469,78.6088,6761.0
2018-10-15 13:10:00,88.89,88.95,88.89,88.92,5929.0,78.5911,78.6442,78.5911,78.6176,5929.0
2018-10-15 13:15:00,88.9,89.0,88.89,89.0,7734.0,78.6,78.6884,78.5911,78.6884,7734.0
2018-10-15 13:20:00,88.98,88.98,88.86,88.92,6200.0,78.6707,78.6707,78.5646,78.6176,6200.0
2018-10-15 13:25:00,88.92,89.02,88.92,89.01,13453.0,78.6176,78.7061,78.6176,78.6972,13453.0
2018-10-15 13:30:00,88.99,89.04,88.95,89.03,7880.0,78.6795,78.7237,78.6442,78.7149,7880.0
2018-10-15 13:35:00,89.04,89.06,88.96,88.96,4928.0,78.7237,78.7414,78.653,78.653,4928.0
2018-10-15 13:40:00,88.97,89.07,88.95,89.0,3900.0,78.6619,78.7503,78.6442,78.6884,3900.0
2018-10-15 13:45:00,89.01,89.01,88.93,88.96,3669.0,78.6972,78.6972,78.6265,78.653,3669.0
2018-10-15 13:50:00,88.98,89.01,88.92,88.95,5070.0,78.6707,78.6972,78.6176,78.6442,5070.0
2018-10-15 13:55:00,88.95,89.03,88.94,89.0,3310.0,78.6442,78.7149,78.6353,78.6884,3310.0
2018-10-15 14:00:00,89.02,89.04,88.87,88.9,6665.0,78.7061,78.7237,78.5734,78.6,6665.0
2018-10-15 14:05:00,88.92,88.94,88.86,88.86,2027.0,78.6176,78.6353,78.5646,78.5646,2027.0
2018-10-15 14:10:00,88.89,88.89,88.73,88.74,4564.0,78.5911,78.5911,78.4497,78.4585,4564.0
2018-10-15 14:15:00,88.76,88.78,88.72,88.74,3131.0,78.4762,78.4939,78.4408,78.4585,3131.0
2018-10-15 14:20:00,88.77,88.87,88.76,88.81,5000.0,78.485,78.5734,78.4762,78.5204,5000.0
2018-10-15 14:25:00,88.82,88.82,88.7,88.7,6180.0,78.5292,78.5292,78.4231,78.4231,6180.0
2018-10-15 14:30:00,88.71,88.82,88.7,88.78,6719.0,78.432,78.5292,78.4231,78.4939,6719.0
2018-10-15 14:35:00,88.76,88.82,88.75,88.78,5038.0,78.4762,78.5292,78.4673,78.4939,5038.0
2018-10-15 14:40:00,88.81,89.04,88.81,89.02,17112.0,78.5204,78.7237,78.5204,78.7061,17112.0
2018-10-15 14:45:00,89.0,89.05,88.95,89.04,9781.0,78.6884,78.7326,78.6442,78.7237,9781.0
2018-10-15 14:50:00,89.04,89.17,89.03,89.13,5476.0,78.7237,78.8387,78.7149,78.8033,5476.0
2018-10-15 14:55:00,89.13,89.18,89.05,89.05,5982.0,78.8033,78.8475,78.7326,78.7326,5982.0
2018-10-15 15:00:00,89.06,89.08,89.0,89.0,7579.0,78.7414,78.7591,78.6884,78.6884,7579.0
2018-10-15 15:05:00,88.99,89.07,88.9,88.93,11529.0,78.6795,78.7503,78.6,78.6265,11529.0
2018-10-15 15:10:00,88.94,88.95,88.8,88.81,8617.0,78.6353,78.6442,78.5115,78.5204,8617.0
2018-10-15 15:15:00,88.8,88.84,88.77,88.78,10949.0,78.5115,78.5469,78.485,78.4939,10949.0
2018-10-15 15:20:00,88.77,88.85,88.75,88.84,11867.0,78.485,78.5558,78.4673,78.5469,11867.0
2018-10-15 15:25:00,88.87,88.9,88.74,88.74,8489.0,78.5734,78.6,78.4585,78.4585,8489.0
2018-10-15 15:30:00,88.73,88.8,88.73,88.8,13207.0,78.4497,78.5115,78.4497,78.5115,13207.0
2018-10-15 15:35:00,88.84,88.89,88.75,88.87,8672.0,78.5469,78.5911,78.4673,78.5734,8672.0
2018-10-15 15:40:00,88.87,88.94,88.78,88.82,11199.0,78.5734,78.6353,78.4939,78.5292,11199.0
2018-10-15 15:45:00,88.79,88.8,88.65,88.71,24792.0,78.5027,78.5115,78.3789,78.432,24792.0
2018-10-15 15:50:00,88.69,88.77,88.61,88.67,19371.0,78.4143,78.485,78.3436,78.3966,19371.0
2018-10-15 15:55:00,88.65,88.69,88.44,88.45,66035.0,78.3789,78.4143,78.1933,78.2021,66035.0
2018-10-16 09:30:00,88.83,89.51,88.77,89.45,67659.0,78.5381,79.1393,78.485,79.0862,67659.0
2018-10-16 09:35:00,89.4,89.64,89.23,89.36,8481.0,79.042,79.2542,78.8917,79.0067,8481.0
2018-10-16 09:40:00,89.36,89.4,89.21,89.25,13915.0,79.0067,79.042,78.874,78.9094,13915.0
2018-10-16 09:45:00,89.3,89.34,89.12,89.12,20817.0,78.9536,78.989,78.7945,78.7945,20817.0
2018-10-16 09:50:00,89.1,89.18,88.95,89.15,15601.0,78.7768,78.8475,78.6442,78.821,15601.0
2018-10-16 09:55:00,89.18,89.28,89.17,89.2,11663.0,78.8475,78.9359,78.8387,78.8652,11663.0
2018-10-16 10:00:00,89.2,89.3,89.16,89.27,22768.0,78.8652,78.9536,78.8298,78.9271,22768.0
2018-10-16 10:05:00,89.27,89.29,89.12,89.15,10628.0,78.9271,78.9448,78.7945,78.821,10628.0
2018-10-16 10:10:00,89.16,89.17,89.06,89.06,12956.0,78.8298,78.8387,78.7414,78.7414,12956.0
2018-10-16 10:15:00,89.09,89.22,89.08,89.21,13392.0,78.768,78.8829,78.7591,78.874,13392.0
2018-10-16 10:20:00,89.24,89.33,89.23,89.29,11707.0,78.9006,78.9801,78.8917,78.9448,11707.0
2018-10-16 10:25:00,89.31,89.34,89.25,89.26,7808.0,78.9625,78.989,78.9094,78.9183,7808.0
2018-10-16 10:30:00,89.25,89.29,89.18,89.21,11769.0,78.9094,78.9448,78.8475,78.874,11769.0
2018-10-16 10:35:00,89.21,89.33,89.19,89.3,8919.0,78.874,78.9801,78.8564,78.9536,8919.0
2018-10-16 10:40:00,89.33,89.39,89.28,89.35,10495.0,78.9801,79.0332,78.9359,78.9978,10495.0
2018-10-16 10:45:00,89.36,89.41,89.33,89.38,6826.0,79.0067,79.0509,78.9801,79.0244,6826.0
2018-10-16 10:50:00,89.4,89.48,89.39,89.48,11899.0,79.042,79.1128,79.0332,79.1128,11899.0
2018-10-16 10:55:00,89.48,89.56,89.45,89.55,14435.0,79.1128,79.1835,79.0862,79.1747,14435.0
2018-10-16 11:00:00,89.51,89.51,89.4,89.48,9328.0,79.1393,79.1393,79.042,79.1128,9328.0
2018-10-16 11:05:00,89.48,89.53,89.45,89.53,10263.0,79.1128,79.157,79.0862,79.157,10263.0
2018-10-16 11:10:00,89.51,89.66,89.5,89.66,12620.0,79.1393,79.2719,79.1304,79.2719,12620.0
2018-10-16 11:15:00,89.65,89.65,89.53,89.58,4161.0,79.2631,79.2631,79.157,79.2012,4161.0
2018-10-16 11:20:00,89.58,89.58,89.5,89.5,6862.0,79.2012,79.2012,79.1304,79.1304,6862.0
2018-10-16 11:25:00,89.53,89.55,89.47,89.53,10356.0,79.157,79.1747,79.1039,79.157,10356.0
2018-10-16 11:30:00,89.54,89.55,89.51,89.52,8215.0,79.1658,79.1747,79.1393,79.1481,8215.0
2018-10-16 11:35:00,89.52,89.56,89.51,89.54,5898.0,79.1481,79.1835,79.1393,79.1658,5898.0
2018-10-16 11:40:00,89.53,89.53,89.45,89.49,6914.0,79.157,79.157,79.0862,79.1216,6914.0
2018-10-16 11:45:00,89.5,89.5,89.46,89.5,4126.0,79.1304,79.1304,79.0951,79.1304,4126.0
2018-10-16 11:50:00,89.51,89.53,89.41,89.43,8632.0,79.1393,79.157,79.0509,79.0686,8632.0
2018-10-16 11:55:00,89.45,89.53,89.45,89.52,7176.0,79.0862,79.157,79.0862,79.1481,7176.0
2018-10-16 12:00:00,89.54,89.58,89.52,89.58,5561.0,79.1658,79.2012,79.1481,79.2012,5561.0
2018-10-16 12:05:00,89.57,89.64,89.56,89.63,15076.0,79.1923,79.2542,79.1835,79.2454,15076.0
2018-10-16 12:10:00,89.62,89.68,89.61,89.65,5166.0,79.2365,79.2896,79.2277,79.2631,5166.0
2018-10-16 12:15:00,89.66,89.7,89.61,89.63,8026.0,79.2719,79.3073,79.2277,79.2454,8026.0
2018-10-16 12:20:00,89.63,89.66,89.6,89.62,8060.0,79.2454,79.2719,79.2189,79.2365,8060.0
2018-10-16 12:25:00,89.64,89.77,89.63,89.77,11241.0,79.2542,79.3692,79.2454,79.3692,11241.0
2018-10-16 12:30:00,89.76,89.77,89.71,89.74,4610.0,79.3603,79.3692,79.3161,79.3426,4610.0
2018-10-16 12:35:00,89.73,89.77,89.7,89.74,8975.0,79.3338,79.3692,79.3073,79.3426,8975.0
2018-10-16 12:40:00,89.74,89.97,89.73,89.97,11569.0,79.3426,79.546,79.3338,79.546,11569.0
2018-10-16 12:45:00,89.96,90.05,89.96,90.03,7667.0,79.5372,79.6167,79.5372,79.599,7667.0
2018-10-16 12:50:00,90.04,90.09,90.03,90.08,9784.0,79.6079,79.6521,79.599,79.6432,9784.0
2018-10-16 12:55:00,90.05,90.08,89.99,90.08,5039.0,79.6167,79.6432,79.5637,79.6432,5039.0
2018-10-16 13:00:00,90.07,90.07,89.97,89.97,4000.0,79.6344,79.6344,79.546,79.546,4000.0
2018-10-16 13:05:00,89.96,89.97,89.88,89.89,3966.0,79.5372,79.546,79.4664,79.4753,3966.0
2018-10-16 13:10:00,89.9,90.04,89.9,90.03,6377.0,79.4841,79.6079,79.4841,79.599,6377.0
2018-10-16 13:15:00,90.03,90.06,90.0,90.05,6205.0,79.599,79.6256,79.5725,79.6167,6205.0
2018-10-16 13:20:00,90.04,90.06,90.03,90.03,6541.0,79.6079,79.6256,79.599,79.599,6541.0
2018-10-16 13:25:00,90.03,90.03,89.98,90.01,4206.0,79.599,79.599,79.5548,79.5814,4206.0
2018-10-16 13:30:00,90.01,90.11,89.99,90.09,6542.0,79.5814,79.6698,79.5637,79.6521,6542.0
2018-10-16 13:35:00,90.09,90.24,90.09,90.22,7560.0,79.6521,79.7847,79.6521,79.767,7560.0
2018-10-16 13:40:00,90.2,90.24,90.19,90.19,5955.0,79.7493,79.7847,79.7405,79.7405,5955.0
2018-10-16 13:45:00,90.18,90.2,90.14,90.18,4345.0,79.7317,79.7493,79.6963,79.7317,4345.0
2018-10-16 13:50:00,90.18,90.21,90.13,90.16,7759.0,79.7317,79.7582,79.6875,79.714,7759.0
2018-10-16 13:55:00,90.15,90.2,90.11,90.2,6601.0,79.7051,79.7493,79.6698,79.7493,6601.0
2018-10-16 14:00:00,90.22,90.28,90.21,90.26,5587.0,79.767,79.8201,79.7582,79.8024,5587.0
2018-10-16 14:05:00,90.27,90.3,90.23,90.24,11024.0,79.8112,79.8378,79.7759,79.7847,11024.0
2018-10-16 14:10:00,90.25,90.29,90.24,90.27,5953.0,79.7936,79.8289,79.7847,79.8112,5953.0
2018-10-16 14:15:00,90.27,90.28,90.24,90.27,7377.0,79.8112,79.8201,79.7847,79.8112,7377.0
2018-10-16 14:20:00,90.24,90.26,90.15,90.17,9821.0,79.7847,79.8024,79.7051,79.7228,9821.0
2018-10-16 14:25:00,90.18,90.31,90.17,90.3,8122.0,79.7317,79.8466,79.7228,79.8378,8122.0
2018-10-16 14:30:00,90.31,90.38,90.3,90.38,10898.0,79.8466,79.9085,79.8378,79.9085,10898.0
2018-10-16 14:35:00,90.35,90.36,90.28,90.3,13307.0,79.882,79.8908,79.8201,79.8378,13307.0
2018-10-16 14:40:00,90.3,90.35,90.26,90.3,7180.0,79.8378,79.882,79.8024,79.8378,7180.0
2018-10-16 14:45:00,90.27,90.33,90.26,90.33,7519.0,79.8112,79.8643,79.8024,79.8643,7519.0
2018-10-16 14:50:00,90.33,90.34,90.26,90.29,9723.0,79.8643,79.8731,79.8024,79.8289,9723.0
2018-10-16 14:55:00,90.29,90.29,90.19,90.2,10966.0,79.8289,79.8289,79.7405,79.7493,10966.0
2018-10-16 15:00:00,90.2,90.22,90.14,90.15,9920.0,79.7493,79.767,79.6963,79.7051,9920.0
2018-10-16 15:05:00,90.14,90.36,90.13,90.36,25801.0,79.6963,79.8908,79.6875,79.8908,25801.0
2018-10-16 15:10:00,90.35,90.41,90.26,90.4,12110.0,79.882,79.935,79.8024,79.9262,12110.0
2018-10-16 15:15:00,90.39,90.4,90.35,90.36,9419.0,79.9173,79.9262,79.882,79.8908,9419.0
2018-10-16 15:20:00,90.36,90.36,90.22,90.24,11738.0,79.8908,79.8908,79.767,79.7847,11738.0
2018-10-16 15:25:00,90.23,90.27,90.17,90.23,10345.0,79.7759,79.8112,79.7228,79.7759,10345.0
2018-10-16 15:30:00,90.22,90.27,90.13,90.23,21551.0,79.767,79.8112,79.6875,79.7759,21551.0
2018-10-16 15:35:00,90.23,90.3,90.2,90.3,33065.0,79.7759,79.8378,79.7493,79.8378,33065.0
2018-10-16 15:40:00,90.3,90.41,90.29,90.41,24419.0,79.8378,79.935,79.8289,79.935,24419.0
2018-10-16 15:45:00,90.43,90.49,90.4,90.45,31815.0,79.9527,80.0057,79.9262,79.9704,31815.0
2018-10-16 15:50:00,90.47,90.5,90.41,90.46,40243.0,79.9881,80.0146,79.935,79.9792,40243.0
2018-10-16 15:55:00,90.46,90.5,90.37,90.43,117946.0,79.9792,80.0146,79.8996,79.9527,117946.0
2018-10-17 09:30:00,90.45,90.92,90.39,90.92,30843.0,79.9704,80.3859,79.9173,80.3859,30843.0
2018-10-17 09:35:00,90.95,90.96,90.37,90.63,16808.0,80.4124,80.4213,79.8996,80.1295,16808.0
2018-10-17 09:40:00,90.7,90.71,90.47,90.65,5458.0,80.1914,80.2003,79.9881,80.1472,5458.0
2018-10-17 09:45:00,90.74,90.75,90.57,90.59,6144.0,80.2268,80.2356,80.0765,80.0942,6144.0
2018-10-17 09:50:00,90.61,90.84,90.61,90.72,10180.0,80.1118,80.3152,80.1118,80.2091,10180.0
2018-10-17 09:55:00,90.7,90.76,90.56,90.59,11145.0,80.1914,80.2445,80.0676,80.0942,11145.0
2018-10-17 10:00:00,90.57,90.57,90.42,90.45,12799.0,80.0765,80.0765,79.9439,79.9704,12799.0
2018-10-17 10:05:00,90.44,90.49,90.38,90.43,9857.0,79.9615,80.0057,79.9085,79.9527,9857.0
2018-10-17 10:10:00,90.44,90.48,90.22,90.22,8491.0,79.9615,79.9969,79.767,79.767,8491.0
2018-10-17 10:15:00,90.2,90.28,90.2,90.25,7019.0,79.7493,79.8201,79.7493,79.7936,7019.0
2018-10-17 10:20:00,90.27,90.38,90.21,90.34,8675.0,79.8112,79.9085,79.7582,79.8731,8675.0
2018-10-17 10:25:00,90.34,90.48,90.34,90.45,4205.0,79.8731,79.9969,79.8731,79.9704,4205.0
2018-10-17 10:30:00,90.44,90.45,90.32,90.32,5425.0,79.9615,79.9704,79.8554,79.8554,5425.0
2018-10-17 10:35:00,90.31,90.44,90.3,90.42,9499.0,79.8466,79.9615,79.8378,79.9439,9499.0
2018-10-17 10:40:00,90.44,90.45,90.31,90.42,6700.0,79.9615,79.9704,79.8466,79.9439,6700.0
2018-10-17 10:45:00,90.39,90.41,90.24,90.38,7308.0,79.9173,79.935,79.7847,79.9085,7308.0
2018-10-17 10:50:00,90.37,90.4,90.27,90.34,10199.0,79.8996,79.9262,79.8112,79.8731,10199.0
2018-10-17 10:55:00,90.33,90.4,90.33,90.34,6268.0,79.8643,79.9262,79.8643,79.8731,6268.0
2018-10-17 11:00:00,90.32,90.35,90.25,90.29,7258.0,79.8554,79.882,79.7936,79.8289,7258.0
2018-10-17 11:05:00,90.3,90.56,90.3,90.56,11105.0,79.8378,80.0676,79.8378,80.0676,11105.0
2018-10-17 11:10:00,90.54,90.63,90.52,90.59,25951.0,80.05,80.1295,80.0323,80.0942,25951.0
2018-10-17 11:15:00,90.6,90.75,90.55,90.75,19351.0,80.103,80.2356,80.0588,80.2356,19351.0
2018-10-17 11:20:00,90.77,90.89,90.74,90.85,10054.0,80.2533,80.3594,80.2268,80.324,10054.0
2018-10-17 11:25:00,90.85,90.93,90.81,90.93,6998.0,80.324,80.3948,80.2887,80.3948,6998.0
2018-10-17 11:30:00,90.94,91.05,90.94,90.97,10880.0,80.4036,80.5009,80.4036,80.4301,10880.0
2018-10-17 11:35:00,90.95,91.0,90.94,90.96,5738.0,80.4124,80.4567,80.4036,80.4213,5738.0
2018-10-17 11:40:00,90.95,91.29,90.94,91.28,7131.0,80.4124,80.7131,80.4036,80.7042,7131.0
2018-10-17 11:45:00,91.29,91.36,91.28,91.33,8737.0,80.7131,80.7749,80.7042,80.7484,8737.0
2018-10-17 11:50:00,91.34,91.4,91.33,91.39,4507.0,80.7573,80.8103,80.7484,80.8015,4507.0
2018-10-17 11:55:00,91.4,91.52,91.32,91.51,6322.0,80.8103,80.9164,80.7396,80.9076,6322.0
2018-10-17 12:00:00,91.52,91.54,91.3,91.3,5700.0,80.9164,80.9341,80.7219,80.7219,5700.0
2018-10-17 12:05:00,91.32,91.32,91.21,91.26,10084.0,80.7396,80.7396,80.6423,80.6865,10084.0
2018-10-17 12:10:00,91.29,91.31,91.18,91.3,7996.0,80.7131,80.7307,80.6158,80.7219,7996.0
2018-10-17 12:15:00,91.3,91.47,91.3,91.46,5085.0,80.7219,80.8722,80.7219,80.8634,5085.0
2018-10-17 12:20:00,91.48,91.65,91.45,91.59,5792.0,80.881,81.0313,80.8545,80.9783,5792.0
2018-10-17 12:25:00,91.6,91.6,91.49,91.51,6631.0,80.9871,80.9871,80.8899,80.9076,6631.0
2018-10-17 12:30:00,91.51,91.52,91.38,91.4,8366.0,80.9076,80.9164,80.7926,80.8103,8366.0
2018-10-17 12:35:00,91.41,91.43,91.38,91.38,3835.0,80.8192,80.8368,80.7926,80.7926,3835.0
2018-10-17 12:40:00,91.41,91.56,91.41,91.48,5208.0,80.8192,80.9518,80.8192,80.881,5208.0
2018-10-17 12:45:00,91.48,91.48,91.31,91.31,4950.0,80.881,80.881,80.7307,80.7307,4950.0
2018-10-17 12:50:00,91.29,91.34,91.25,91.31,8396.0,80.7131,80.7573,80.6777,80.7307,8396.0
2018-10-17 12:55:00,91.34,91.43,91.34,91.43,3400.0,80.7573,80.8368,80.7573,80.8368,3400.0
2018-10-17 13:00:00,91.44,91.53,91.41,91.53,9633.0,80.8457,80.9252,80.8192,80.9252,9633.0
2018-10-17 13:05:00,91.56,91.58,91.46,91.46,3773.0,80.9518,80.9695,80.8634,80.8634,3773.0
2018-10-17 13:10:00,91.42,91.5,91.42,91.45,4480.0,80.828,80.8987,80.828,80.8545,4480.0
2018-10-17 13:15:00,91.47,91.49,91.38,91.4,12599.0,80.8722,80.8899,80.7926,80.8103,12599.0
2018-10-17 13:20:00,91.41,91.52,91.41,91.48,3854.0,80.8192,80.9164,80.8192,80.881,3854.0
2018-10-17 13:25:00,91.46,91.46,91.38,91.42,6145.0,80.8634,80.8634,80.7926,80.828,6145.0
2018-10-17 13:30:00,91.44,91.54,91.38,91.53,4702.0,80.8457,80.9341,80.7926,80.9252,4702.0
2018-10-17 13:35:00,91.52,91.62,91.48,91.58,8954.0,80.9164,81.0048,80.881,80.9695,8954.0
2018-10-17 13:40:00,91.61,91.61,91.54,91.55,4100.0,80.996,80.996,80.9341,80.9429,4100.0
2018-10-17 13:45:00,91.54,91.55,91.47,91.48,6807.0,80.9341,80.9429,80.8722,80.881,6807.0
2018-10-17 13:50:00,91.49,91.52,91.45,91.47,3678.0,80.8899,80.9164,80.8545,80.8722,3678.0
2018-10-17 13:55:00,91.47,91.52,91.42,91.45,5100.0,80.8722,80.9164,80.828,80.8545,5100.0
2018-10-17 14:00:00,91.46,91.46,91.32,91.42,4884.0,80.8634,80.8634,80.7396,80.828,4884.0
2018-10-17 14:05:00,91.43,91.54,91.43,91.54,6291.0,80.8368,80.9341,80.8368,80.9341,6291.0
2018-10-17 14:10:00,91.51,91.51,91.33,91.33,10034.0,80.9076,80.9076,80.7484,80.7484,10034.0
2018-10-17 14:15:00,91.33,91.33,91.28,91.32,3407.0,80.7484,80.7484,80.7042,80.7396,3407.0
2018-10-17 14:20:00,91.34,91.34,91.1,91.13,9098.0,80.7573,80.7573,80.5451,80.5716,9098.0
2018-10-17 14:25:00,91.14,91.25,91.14,91.15,9007.0,80.5804,80.6777,80.5804,80.5893,9007.0
2018-10-17 14:30:00,91.19,91.26,91.19,91.22,6448.0,80.6246,80.6865,80.6246,80.6512,6448.0
2018-10-17 14:35:00,91.22,91.31,91.21,91.3,7168.0,80.6512,80.7307,80.6423,80.7219,7168.0
2018-10-17 14:40:00,91.32,91.4,91.32,91.37,7372.0,80.7396,80.8103,80.7396,80.7838,7372.0
2018-10-17 14:45:00,91.36,91.45,91.35,91.45,6071.0,80.7749,80.8545,80.7661,80.8545,6071.0
2018-10-17 14:50:00,91.45,91.57,91.43,91.57,13503.0,80.8545,80.9606,80.8368,80.9606,13503.0
2018-10-17 14:55:00,91.56,91.66,91.54,91.58,7704.0,80.9518,81.0402,80.9341,80.9695,7704.0
2018-10-17 15:00:00,91.55,91.56,91.44,91.47,14010.0,80.9429,80.9518,80.8457,80.8722,14010.0
2018-10-17 15:05:00,91.45,91.49,91.42,91.45,14377.0,80.8545,80.8899,80.828,80.8545,14377.0
2018-10-17 15:10:00,91.43,91.47,91.39,91.4,14921.0,80.8368,80.8722,80.8015,80.8103,14921.0
2018-10-17 15:15:00,91.38,91.39,91.27,91.35,9203.0,80.7926,80.8015,80.6954,80.7661,9203.0
2018-10-17 15:20:00,91.35,91.36,91.25,91.27,14677.0,80.7661,80.7749,80.6777,80.6954,14677.0
2018-10-17 15:25:00,91.27,91.42,91.27,91.42,17299.0,80.6954,80.828,80.6954,80.828,17299.0
2018-10-17 15:30:00,91.42,91.46,91.25,91.31,18200.0,80.828,80.8634,80.6777,80.7307,18200.0
2018-10-17 15:35:00,91.3,91.35,91.25,91.32,41281.0,80.7219,80.7661,80.6777,80.7396,41281.0
2018-10-17 15:40:00,91.31,91.32,91.16,91.18,23597.0,80.7307,80.7396,80.5981,80.6158,23597.0
2018-10-17 15:45:00,91.18,91.31,91.12,91.26,32814.0,80.6158,80.7307,80.5628,80.6865,32814.0
2018-10-17 15:50:00,91.26,91.33,91.25,91.29,37009.0,80.6865,80.7484,80.6777,80.7131,37009.0
2018-10-17 15:55:00,91.28,91.4,91.26,91.36,83227.0,80.7042,80.8103,80.6865,80.7749,83227.0
2018-10-18 09:30:00,90.54,90.64,90.22,90.6,37787.0,80.05,80.1384,79.767,80.103,37787.0
2018-10-18 09:35:00,90.59,90.62,90.24,90.49,18381.0,80.0942,80.1207,79.7847,80.0057,18381.0
2018-10-18 09:40:00,90.5,90.62,90.46,90.57,11826.0,80.0146,80.1207,79.9792,80.0765,11826.0
2018-10-18 09:45:00,90.56,90.72,90.53,90.7,20085.0,80.0676,80.2091,80.0411,80.1914,20085.0
2018-10-18 09:50:00,90.69,90.72,90.53,90.56,15713.0,80.1826,80.2091,80.0411,80.0676,15713.0
2018-10-18 09:55:00,90.53,90.59,90.27,90.53,17200.0,80.0411,80.0942,79.8112,80.0411,17200.0
2018-10-18 10:00:00,90.5,90.53,90.45,90.48,14127.0,80.0146,80.0411,79.9704,79.9969,14127.0
2018-10-18 10:05:00,90.47,90.53,90.39,90.39,15169.0,79.9881,80.0411,79.9173,79.9173,15169.0
2018-10-18 10:10:00,90.4,90.46,90.26,90.26,11854.0,79.9262,79.9792,79.8024,79.8024,11854.0
2018-10-18 10:15:00,90.27,90.41,90.2,90.36,19528.0,79.8112,79.935,79.7493,79.8908,19528.0
2018-10-18 10:20:00,90.36,90.45,90.35,90.37,18477.0,79.8908,79.9704,79.882,79.8996,18477.0
2018-10-18 10:25:00,90.42,90.43,90.34,90.36,19670.0,79.9439,79.9527,79.8731,79.8908,19670.0
2018-10-18 10:30:00,90.34,90.51,90.34,90.48,12811.0,79.8731,80.0234,79.8731,79.9969,12811.0
2018-10-18 10:35:00,90.5,90.6,90.46,90.59,12977.0,80.0146,80.103,79.9792,80.0942,12977.0
2018-10-18 10:40:00,90.58,90.62,90.41,90.45,9064.0,80.0853,80.1207,79.935,79.9704,9064.0
2018-10-18 10:45:00,90.44,90.51,90.39,90.45,11883.0,79.9615,80.0234,79.9173,79.9704,11883.0
2018-10-18 10:50:00,90.46,90.49,90.42,90.46,11176.0,79.9792,80.0057,79.9439,79.9792,11176.0
2018-10-18 10:55:00,90.46,90.58,90.45,90.53,13824.0,79.9792,80.0853,79.9704,80.0411,13824.0
2018-10-18 11:00:00,90.56,90.6,90.42,90.46,13130.0,80.0676,80.103,79.9439,79.9792,13130.0
2018-10-18 11:05:00,90.46,90.49,90.38,90.39,8889.0,79.9792,80.0057,79.9085,79.9173,8889.0
2018-10-18 11:10:00,90.38,90.47,90.37,90.42,8805.0,79.9085,79.9881,79.8996,79.9439,8805.0
2018-10-18 11:15:00,90.41,90.52,90.41,90.43,6286.0,79.935,80.0323,79.935,79.9527,6286.0
2018-10-18 11:20:00,90.44,90.45,90.32,90.34,8195.0,79.9615,79.9704,79.8554,79.8731,8195.0
2018-10-18 11:25:00,90.34,90.35,90.16,90.18,10942.0,79.8731,79.882,79.714,79.7317,10942.0
2018-10-18 11:30:00,90.19,90.21,89.95,89.95,13391.0,79.7405,79.7582,79.5283,79.5283,13391.0
2018-10-18 11:35:00,89.95,90.09,89.91,90.08,13598.0,79.5283,79.6521,79.4929,79.6432,13598.0
2018-10-18 11:40:00,90.11,90.14,89.97,89.97,9586.0,79.6698,79.6963,79.546,79.546,9586.0
2018-10-18 11:45:00,89.9,89.91,89.7,89.73,8580.0,79.4841,79.4929,79.3073,79.3338,8580.0
2018-10-18 11:50:00,89.75,89.81,89.59,89.81,12528.0,79.3515,79.4045,79.21,79.4045,12528.0
2018-10-18 11:55:00,89.8,89.84,89.63,89.7,12755.0,79.3957,79.4311,79.2454,79.3073,12755.0
2018-10-18 12:00:00,89.71,89.78,89.64,89.78,9094.0,79.3161,79.378,79.2542,79.378,9094.0
2018-10-18 12:05:00,89.77,89.88,89.74,89.76,11056.0,79.3692,79.4664,79.3426,79.3603,11056.0
2018-10-18 12:10:00,89.75,89.82,89.72,89.79,7917.0,79.3515,79.4134,79.325,79.3868,7917.0
2018-10-18 12:15:00,89.77,89.78,89.65,89.72,8316.0,79.3692,79.378,79.2631,79.325,8316.0
2018-10-18 12:20:00,89.74,89.92,89.74,89.84,14397.0,79.3426,79.5018,79.3426,79.4311,14397.0
2018-10-18 12:25:00,89.82,89.88,89.8,89.86,8143.0,79.4134,79.4664,79.3957,79.4487,8143.0
2018-10-18 12:30:00,89.83,89.96,89.77,89.92,13260.0,79.4222,79.5372,79.3692,79.5018,13260.0
2018-10-18 12:35:00,89.92,90.03,89.9,90.0,9666.0,79.5018,79.599,79.4841,79.5725,9666.0
2018-10-18 12:40:00,90.03,90.12,90.03,90.09,8154.0,79.599,79.6786,79.599,79.6521,8154.0
2018-10-18 12:45:00,90.08,90.13,90.01,90.01,8505.0,79.6432,79.6875,79.5814,79.5814,8505.0
2018-10-18 12:50:00,90.03,90.05,89.99,90.04,10653.0,79.599,79.6167,79.5637,79.6079,10653.0
2018-10-18 12:55:00,90.04,90.07,89.99,90.0,7418.0,79.6079,79.6344,79.5637,79.5725,7418.0
2018-10-18 13:00:00,90.01,90.02,89.96,89.96,6197.0,79.5814,79.5902,79.5372,79.5372,6197.0
2018-10-18 13:05:00,89.97,89.99,89.88,89.92,8011.0,79.546,79.5637,79.4664,79.5018,8011.0
2018-10-18 13:10:00,89.89,89.94,89.85,89.87,6935.0,79.4753,79.5195,79.4399,79.4576,6935.0
2018-10-18 13:15:00,89.84,89.92,89.78,89.81,8609.0,79.4311,79.5018,79.378,79.4045,8609.0
2018-10-18 13:20:00,89.84,89.88,89.72,89.72,6117.0,79.4311,79.4664,79.325,79.325,6117.0
2018-10-18 13:25:00,89.71,89.83,89.63,89.79,8034.0,79.3161,79.4222,79.2454,79.3868,8034.0
2018-10-18 13:30:00,89.82,89.91,89.76,89.83,11134.0,79.4134,79.4929,79.3603,79.4222,11134.0
2018-10-18 13:35:00,89.87,89.87,89.7,89.76,9893.0,79.4576,79.4576,79.3073,79.3603,9893.0
2018-10-18 13:40:00,89.76,89.77,89.53,89.59,9886.0,79.3603,79.3692,79.157,79.21,9886.0
2018-10-18 13:45:00,89.62,89.68,89.55,89.65,7848.0,79.2365,79.2896,79.1747,79.2631,7848.0
2018-10-18 13:50:00,89.66,89.69,89.51,89.58,9260.0,79.2719,79.2984,79.1393,79.2012,9260.0
2018-10-18 13:55:00,89.56,89.71,89.54,89.61,12257.0,79.1835,79.3161,79.1658,79.2277,12257.0
2018-10-18 14:00:00,89.59,89.75,89.56,89.64,10288.0,79.21,79.3515,79.1835,79.2542,10288.0
2018-10-18 14:05:00,89.64,89.88,89.62,89.81,13708.0,79.2542,79.4664,79.2365,79.4045,13708.0
2018-10-18 14:10:00,89.81,89.81,89.65,89.67,11091.0,79.4045,79.4045,79.2631,79.2808,11091.0
2018-10-18 14:15:00,89.67,89.71,89.52,89.55,13295.0,79.2808,79.3161,79.1481,79.1747,13295.0
2018-10-18 14:20:00,89.56,89.87,89.55,89.87,13489.0,79.1835,79.4576,79.1747,79.4576,13489.0
2018-10-18 14:25:00,89.87,89.87,89.72,89.75,12361.0,79.4576,79.4576,79.325,79.3515,12361.0
2018-10-18 14:30:00,89.76,89.81,89.7,89.77,7778.0,79.3603,79.4045,79.3073,79.3692,7778.0
2018-10-18 14:35:00,89.74,89.85,89.68,89.72,8067.0,79.3426,79.4399,79.2896,79.325,8067.0
2018-10-18 14:40:00,89.7,89.87,89.69,89.86,10309.0,79.3073,79.4576,79.2984,79.4487,10309.0
2018-10-18 14:45:00,89.91,89.96,89.82,89.84,10382.0,79.4929,79.5372,79.4134,79.4311,10382.0
2018-10-18 14:50:00,89.85,89.93,89.84,89.91,11118.0,79.4399,79.5106,79.4311,79.4929,11118.0
2018-10-18 14:55:00,89.91,89.91,89.81,89.82,10413.0,79.4929,79.4929,79.4045,79.4134,10413.0
2018-10-18 15:00:00,89.83,89.92,89.78,89.79,10516.0,79.4222,79.5018,79.378,79.3868,10516.0
2018-10-18 15:05:00,89.81,89.81,89.71,89.74,8878.0,79.4045,79.4045,79.3161,79.3426,8878.0
2018-10-18 15:10:00,89.74,89.76,89.7,89.7,11633.0,79.3426,79.3603,79.3073,79.3073,11633.0
2018-10-18 15:15:00,89.69,89.91,89.69,89.82,14120.0,79.2984,79.4929,79.2984,79.4134,14120.0
2018-10-18 15:20:00,89.82,89.88,89.76,89.82,28353.0,79.4134,79.4664,79.3603,79.4134,28353.0
2018-10-18 15:25:00,89.83,89.88,89.81,89.83,13433.0,79.4222,79.4664,79.4045,79.4222,13433.0
2018-10-18 15:30:00,89.82,89.82,89.61,89.64,42340.0,79.4134,79.4134,79.2277,79.2542,42340.0
2018-10-18 15:35:00,89.64,89.83,89.63,89.82,35214.0,79.2542,79.4222,79.2454,79.4134,35214.0
2018-10-18 15:40:00,89.85,89.92,89.71,89.74,38291.0,79.4399,79.5018,79.3161,79.3426,38291.0
2018-10-18 15:45:00,89.76,89.8,89.7,89.78,55772.0,79.3603,79.3957,79.3073,79.378,55772.0
2018-10-18 15:50:00,89.77,89.77,89.67,89.68,53194.0,79.3692,79.3692,79.2808,79.2896,53194.0
2018-10-18 15:55:00,89.69,89.83,89.66,89.82,109413.0,79.2984,79.4222,79.2719,79.4134,109413.0
2018-10-19 09:30:00,89.72,89.8,89.65,89.78,96221.0,79.325,79.3957,79.2631,79.378,96221.0
2018-10-19 09:35:00,89.81,89.82,89.65,89.77,7145.0,79.4045,79.4134,79.2631,79.3692,7145.0
2018-10-19 09:40:00,89.77,89.78,89.66,89.66,6898.0,79.3692,79.378,79.2719,79.2719,6898.0
2018-10-19 09:45:00,89.68,89.7,89.38,89.4,21232.0,79.2896,79.3073,79.0244,79.042,21232.0
2018-10-19 09:50:00,89.4,89.49,89.27,89.47,12694.0,79.042,79.1216,78.9271,79.1039,12694.0
2018-10-19 09:55:00,89.47,89.53,89.28,89.28,12778.0,79.1039,79.157,78.9359,78.9359,12778.0
2018-10-19 10:00:00,89.34,89.55,89.34,89.53,14771.0,78.989,79.1747,78.989,79.157,14771.0
2018-10-19 10:05:00,89.55,89.65,89.54,89.59,8028.0,79.1747,79.2631,79.1658,79.21,8028.0
2018-10-19 10:10:00,89.58,89.58,89.5,89.56,8321.0,79.2012,79.2012,79.1304,79.1835,8321.0
2018-10-19 10:15:00,89.58,89.59,89.47,89.47,8338.0,79.2012,79.21,79.1039,79.1039,8338.0
2018-10-19 10:20:00,89.47,89.65,89.47,89.62,7566.0,79.1039,79.2631,79.1039,79.2365,7566.0
2018-10-19 10:25:00,89.63,89.65,89.58,89.6,18949.0,79.2454,79.2631,79.2012,79.2189,18949.0
2018-10-19 10:30:00,89.61,89.86,89.59,89.81,13053.0,79.2277,79.4487,79.21,79.4045,13053.0
2018-10-19 10:35:00,89.82,89.82,89.73,89.79,6222.0,79.4134,79.4134,79.3338,79.3868,6222.0
2018-10-19 10:40:00,89.77,89.83,89.7,89.76,11346.0,79.3692,79.4222,79.3073,79.3603,11346.0
2018-10-19 10:45:00,89.76,89.79,89.7,89.7,7255.0,79.3603,79.3868,79.3073,79.3073,7255.0
2018-10-19 10:50:00,89.72,89.83,89.72,89.83,6602.0,79.325,79.4222,79.325,79.4222,6602.0
2018-10-19 10:55:00,89.84,89.95,89.84,89.94,10500.0,79.4311,79.5283,79.4311,79.5195,10500.0
2018-10-19 11:00:00,89.95,90.03,89.85,89.85,13397.0,79.5283,79.599,79.4399,79.4399,13397.0
2018-10-19 11:05:00,89.84,89.98,89.84,89.98,6588.0,79.4311,79.5548,79.4311,79.5548,6588.0
2018-10-19 11:10:00,90.0,90.03,89.89,89.95,10414.0,79.5725,79.599,79.4753,79.5283,10414.0
2018-10-19 11:15:00,89.96,90.01,89.91,89.92,5665.0,79.5372,79.5814,79.4929,79.5018,5665.0
2018-10-19 11:20:00,89.95,89.95,89.84,89.89,5425.0,79.5283,79.5283,79.4311,79.4753,5425.0
2018-10-19 11:25:00,89.87,89.95,89.86,89.92,3650.0,79.4576,79.5283,79.4487,79.5018,3650.0
2018-10-19 11:30:00,89.91,89.94,89.81,89.87,9251.0,79.4929,79.5195,79.4045,79.4576,9251.0
2018-10-19 11:35:00,89.88,89.89,89.76,89.83,6395.0,79.4664,79.4753,79.3603,79.4222,6395.0
2018-10-19 11:40:00,89.81,89.85,89.74,89.85,6101.0,79.4045,79.4399,79.3426,79.4399,6101.0
2018-10-19 11:45:00,89.84,89.87,89.77,89.8,6599.0,79.4311,79.4576,79.3692,79.3957,6599.0
2018-10-19 11:50:00,89.79,89.84,89.69,89.71,10377.0,79.3868,79.4311,79.2984,79.3161,10377.0
2018-10-19 11:55:00,89.71,89.92,89.71,89.9,7681.0,79.3161,79.5018,79.3161,79.4841,7681.0
2018-10-19 12:00:00,89.89,89.94,89.85,89.92,6803.0,79.4753,79.5195,79.4399,79.5018,6803.0
2018-10-19 12:05:00,89.92,89.98,89.91,89.95,6565.0,79.5018,79.5548,79.4929,79.5283,6565.0
2018-10-19 12:10:00,89.96,89.96,89.86,89.93,4486.0,79.5372,79.5372,79.4487,79.5106,4486.0
2018-10-19 12:15:00,89.91,89.92,89.78,89.84,6250.0,79.4929,79.5018,79.378,79.4311,6250.0
2018-10-19 12:20:00,89.85,89.85,89.75,89.79,4058.0,79.4399,79.4399,79.3515,79.3868,4058.0
2018-10-19 12:25:00,89.77,89.78,89.7,89.72,4727.0,79.3692,79.378,79.3073,79.325,4727.0
2018-10-19 12:30:00,89.68,89.79,89.63,89.63,4353.0,79.2896,79.3868,79.2454,79.2454,4353.0
2018-10-19 12:35:00,89.64,89.66,89.61,89.64,3544.0,79.2542,79.2719,79.2277,79.2542,3544.0
2018-10-19 12:40:00,89.59,89.71,89.58,89.64,11751.0,79.21,79.3161,79.2012,79.2542,11751.0
2018-10-19 12:45:00,89.66,89.72,89.66,89.71,4401.0,79.2719,79.325,79.2719,79.3161,4401.0
2018-10-19 12:50:00,89.72,89.72,89.63,89.69,9646.0,79.325,79.325,79.2454,79.2984,9646.0
2018-10-19 12:55:00,89.7,89.77,89.69,89.71,5034.0,79.3073,79.3692,79.2984,79.3161,5034.0
2018-10-19 13:00:00,89.7,89.72,89.59,89.64,3721.0,79.3073,79.325,79.21,79.2542,3721.0
2018-10-19 13:05:00,89.66,89.66,89.51,89.55,6700.0,79.2719,79.2719,79.1393,79.1747,6700.0
2018-10-19 13:10:00,89.62,89.76,89.56,89.73,9171.0,79.2365,79.3603,79.1835,79.3338,9171.0
2018-10-19 13:15:00,89.72,89.78,89.7,89.73,6245.0,79.325,79.378,79.3073,79.3338,6245.0
2018-10-19 13:20:00,89.76,89.81,89.74,89.76,5144.0,79.3603,79.4045,79.3426,79.3603,5144.0
2018-10-19 13:25:00,89.76,89.8,89.71,89.74,5043.0,79.3603,79.3957,79.3161,79.3426,5043.0
2018-10-19 13:30:00,89.73,89.79,89.71,89.77,8319.0,79.3338,79.3868,79.3161,79.3692,8319.0
2018-10-19 13:35:00,89.76,89.76,89.69,89.71,8075.0,79.3603,79.3603,79.2984,79.3161,8075.0
2018-10-19 13:40:00,89.7,89.74,89.61,89.63,6038.0,79.3073,79.3426,79.2277,79.2454,6038.0
2018-10-19 13:45:00,89.63,89.66,89.6,89.65,4205.0,79.2454,79.2719,79.2189,79.2631,4205.0
2018-10-19 13:50:00,89.64,89.64,89.52,89.53,5554.0,79.2542,79.2542,79.1481,79.157,5554.0
2018-10-19 13:55:00,89.56,89.58,89.52,89.55,6733.0,79.1835,79.2012,79.1481,79.1747,6733.0
2018-10-19 14:00:00,89.52,89.53,89.43,89.44,5746.0,79.1481,79.157,79.0686,79.0774,5746.0
2018-10-19 14:05:00,89.41,89.43,89.3,89.35,6570.0,79.0509,79.0686,78.9536,78.9978,6570.0
2018-10-19 14:10:00,89.37,89.48,89.33,89.44,11137.0,79.0155,79.1128,78.9801,79.0774,11137.0
2018-10-19 14:15:00,89.44,89.44,89.32,89.36,5300.0,79.0774,79.0774,78.9713,79.0067,5300.0
2018-10-19 14:20:00,89.34,89.53,89.33,89.5,9200.0,78.989,79.157,78.9801,79.1304,9200.0
2018-10-19 14:25:00,89.51,89.53,89.42,89.47,3400.0,79.1393,79.157,79.0597,79.1039,3400.0
2018-10-19 14:30:00,89.48,89.51,89.41,89.41,9974.0,79.1128,79.1393,79.0509,79.0509,9974.0
2018-10-19 14:35:00,89.44,89.51,89.43,89.47,6509.0,79.0774,79.1393,79.0686,79.1039,6509.0
2018-10-19 14:40:00,89.48,89.48,89.41,89.45,7876.0,79.1128,79.1128,79.0509,79.0862,7876.0
2018-10-19 14:45:00,89.47,89.62,89.47,89.6,5907.0,79.1039,79.2365,79.1039,79.2189,5907.0
2018-10-19 14:50:00,89.61,89.63,89.54,89.58,7905.0,79.2277,79.2454,79.1658,79.2012,7905.0
2018-10-19 14:55:00,89.58,89.58,89.48,89.49,6179.0,79.2012,79.2012,79.1128,79.1216,6179.0
2018-10-19 15:00:00,89.48,89.53,89.38,89.41,10868.0,79.1128,79.157,79.0244,79.0509,10868.0
2018-10-19 15:05:00,89.41,89.51,89.4,89.5,11552.0,79.0509,79.1393,79.042,79.1304,11552.0
2018-10-19 15:10:00,89.5,89.52,89.42,89.43,11529.0,79.1304,79.1481,79.0597,79.0686,11529.0
2018-10-19 15:15:00,89.43,89.48,89.35,89.46,25224.0,79.0686,79.1128,78.9978,79.0951,25224.0
2018-10-19 15:20:00,89.45,89.49,89.43,89.44,8702.0,79.0862,79.1216,79.0686,79.0774,8702.0
2018-10-19 15:25:00,89.45,89.58,89.45,89.55,26731.0,79.0862,79.2012,79.0862,79.1747,26731.0
2018-10-19 15:30:00,89.56,89.56,89.46,89.51,32201.0,79.1835,79.1835,79.0951,79.1393,32201.0
2018-10-19 15:35:00,89.5,89.59,89.47,89.54,21538.0,79.1304,79.21,79.1039,79.1658,21538.0
2018-10-19 15:40:00,89.52,89.56,89.46,89.56,30667.0,79.1481,79.1835,79.0951,79.1835,30667.0
2018-10-19 15:45:00,89.55,89.62,89.53,89.58,50661.0,79.1747,79.2365,79.157,79.2012,50661.0
2018-10-19 15:50:00,89.58,89.62,89.46,89.46,42160.0,79.2012,79.2365,79.0951,79.0951,42160.0
2018-10-19 15:55:00,89.46,89.48,89.36,89.37,117883.0,79.0951,79.1128,79.0067,79.0155,117883.0
2018-10-22 09:30:00,89.77,90.15,89.74,90.02,17488.0,79.3692,79.7051,79.3426,79.5902,17488.0
2018-10-22 09:35:00,90.03,90.04,89.88,89.93,4666.0,79.599,79.6079,79.4664,79.5106,4666.0
2018-10-22 09:40:00,89.96,89.97,89.82,89.82,7238.0,79.5372,79.546,79.4134,79.4134,7238.0
2018-10-22 09:45:00,89.88,89.9,89.8,89.82,8260.0,79.4664,79.4841,79.3957,79.4134,8260.0
2018-10-22 09:50:00,89.81,89.84,89.68,89.73,20330.0,79.4045,79.4311,79.2896,79.3338,20330.0
2018-10-22 09:55:00,89.73,89.73,89.56,89.64,10900.0,79.3338,79.3338,79.1835,79.2542,10900.0
2018-10-22 10:00:00,89.62,89.62,89.54,89.57,14816.0,79.2365,79.2365,79.1658,79.1923,14816.0
2018-10-22 10:05:00,89.57,89.69,89.5,89.67,14684.0,79.1923,79.2984,79.1304,79.2808,14684.0
2018-10-22 10:10:00,89.66,89.73,89.61,89.67,10853.0,79.2719,79.3338,79.2277,79.2808,10853.0
2018-10-22 10:15:00,89.66,89.69,89.57,89.62,14823.0,79.2719,79.2984,79.1923,79.2365,14823.0
2018-10-22 10:20:00,89.64,89.72,89.6,89.65,10648.0,79.2542,79.325,79.2189,79.2631,10648.0
2018-10-22 10:25:00,89.67,89.7,89.59,89.63,11247.0,79.2808,79.3073,79.21,79.2454,11247.0
2018-10-22 10:30:00,89.62,89.79,89.61,89.78,9919.0,79.2365,79.3868,79.2277,79.378,9919.0
2018-10-22 10:35:00,89.78,89.91,89.74,89.9,13424.0,79.378,79.4929,79.3426,79.4841,13424.0
2018-10-22 10:40:00,89.91,89.91,89.78,89.79,14184.0,79.4929,79.4929,79.378,79.3868,14184.0
2018-10-22 10:45:00,89.75,89.9,89.71,89.9,14633.0,79.3515,79.4841,79.3161,79.4841,14633.0
2018-10-22 10:50:00,89.91,90.0,89.85,89.85,23794.0,79.4929,79.5725,79.4399,79.4399,23794.0
2018-10-22 10:55:00,89.86,89.86,89.8,89.83,6962.0,79.4487,79.4487,79.3957,79.4222,6962.0
2018-10-22 11:00:00,89.82,89.82,89.74,89.79,10400.0,79.4134,79.4134,79.3426,79.3868,10400.0
2018-10-22 11:05:00,89.8,89.85,89.75,89.75,11714.0,79.3957,79.4399,79.3515,79.3515,11714.0
2018-10-22 11:10:00,89.74,89.76,89.7,89.72,24626.0,79.3426,79.3603,79.3073,79.325,24626.0
2018-10-22 11:15:00,89.74,89.82,89.73,89.8,19361.0,79.3426,79.4134,79.3338,79.3957,19361.0
2018-10-22 11:20:00,89.8,89.89,89.76,89.89,10542.0,79.3957,79.4753,79.3603,79.4753,10542.0
2018-10-22 11:25:00,89.87,89.95,89.77,89.78,26583.0,79.4576,79.5283,79.3692,79.378,26583.0
2018-10-22 11:30:00,89.77,89.81,89.64,89.64,9659.0,79.3692,79.4045,79.2542,79.2542,9659.0
2018-10-22 11:35:00,89.67,89.7,89.62,89.68,7668.0,79.2808,79.3073,79.2365,79.2896,7668.0
2018-10-22 11:40:00,89.66,89.66,89.53,89.56,8945.0,79.2719,79.2719,79.157,79.1835,8945.0
2018-10-22 11:45:00,89.54,89.64,89.52,89.61,8731.0,79.1658,79.2542,79.1481,79.2277,8731.0
2018-10-22 11:50:00,89.59,89.6,89.31,89.35,12971.0,79.21,79.2189,78.9625,78.9978,12971.0
2018-10-22 11:55:00,89.35,89.48,89.32,89.44,7676.0,78.9978,79.1128,78.9713,79.0774,7676.0
2018-10-22 12:00:00,89.44,89.53,89.42,89.49,6614.0,79.0774,79.157,79.0597,79.1216,6614.0
2018-10-22 12:05:00,89.48,89.6,89.47,89.54,8802.0,79.1128,79.2189,79.1039,79.1658,8802.0
2018-10-22 12:10:00,89.53,89.55,89.32,89.33,7400.0,79.157,79.1747,78.9713,78.9801,7400.0
2018-10-22 12:15:00,89.33,89.34,89.25,89.28,6727.0,78.9801,78.989,78.9094,78.9359,6727.0
2018-10-22 12:20:00,89.27,89.28,89.15,89.19,16410.0,78.9271,78.9359,78.821,78.8564,16410.0
2018-10-22 12:25:00,89.18,89.24,89.14,89.24,9700.0,78.8475,78.9006,78.8122,78.9006,9700.0
2018-10-22 12:30:00,89.24,89.28,89.19,89.23,10847.0,78.9006,78.9359,78.8564,78.8917,10847.0
2018-10-22 12:35:00,89.23,89.26,89.15,89.2,8484.0,78.8917,78.9183,78.821,78.8652,8484.0
2018-10-22 12:40:00,89.23,89.31,89.23,89.24,21166.0,78.8917,78.9625,78.8917,78.9006,21166.0
2018-10-22 12:45:00,89.27,89.27,89.09,89.09,11095.0,78.9271,78.9271,78.768,78.768,11095.0
2018-10-22 12:50:00,89.1,89.24,89.05,89.19,11503.0,78.7768,78.9006,78.7326,78.8564,11503.0
2018-10-22 12:55:00,89.2,89.26,89.14,89.22,6102.0,78.8652,78.9183,78.8122,78.8829,6102.0
2018-10-22 13:00:00,89.22,89.3,89.19,89.23,7013.0,78.8829,78.9536,78.8564,78.8917,7013.0
2018-10-22 13:05:00,89.29,89.45,89.28,89.39,5745.0,78.9448,79.0862,78.9359,79.0332,5745.0
2018-10-22 13:10:00,89.36,89.36,89.29,89.34,7650.0,79.0067,79.0067,78.9448,78.989,7650.0
2018-10-22 13:15:00,89.34,89.41,89.32,89.39,3888.0,78.989,79.0509,78.9713,79.0332,3888.0
2018-10-22 13:20:00,89.41,89.43,89.36,89.36,9495.0,79.0509,79.0686,79.0067,79.0067,9495.0
2018-10-22 13:25:00,89.36,89.36,89.28,89.33,3600.0,79.0067,79.0067,78.9359,78.9801,3600.0
2018-10-22 13:30:00,89.31,89.38,89.3,89.37,5135.0,78.9625,79.0244,78.9536,79.0155,5135.0
2018-10-22 13:35:00,89.35,89.38,89.32,89.34,7892.0,78.9978,79.0244,78.9713,78.989,7892.0
2018-10-22 13:40:00,89.37,89.4,89.33,89.38,5958.0,79.0155,79.042,78.9801,79.0244,5958.0
2018-10-22 13:45:00,89.36,89.42,89.27,89.29,9709.0,79.0067,79.0597,78.9271,78.9448,9709.0
2018-10-22 13:50:00,89.28,89.3,89.25,89.26,18689.0,78.9359,78.9536,78.9094,78.9183,18689.0
2018-10-22 13:55:00,89.27,89.32,89.27,89.3,9412.0,78.9271,78.9713,78.9271,78.9536,9412.0
2018-10-22 14:00:00,89.29,89.41,89.29,89.41,9725.0,78.9448,79.0509,78.9448,79.0509,9725.0
2018-10-22 14:05:00,89.41,89.48,89.4,89.43,15137.0,79.0509,79.1128,79.042,79.0686,15137.0
2018-10-22 14:10:00,89.44,89.48,89.34,89.34,9625.0,79.0774,79.1128,78.989,78.989,9625.0
2018-10-22 14:15:00,89.33,89.38,89.28,89.31,14316.0,78.9801,79.0244,78.9359,78.9625,14316.0
2018-10-22 14:20:00,89.28,89.36,89.27,89.3,13193.0,78.9359,79.0067,78.9271,78.9536,13193.0
2018-10-22 14:25:00,89.28,89.33,89.27,89.28,20469.0,78.9359,78.9801,78.9271,78.9359,20469.0
2018-10-22 14:30:00,89.27,89.36,89.26,89.36,14212.0,78.9271,79.0067,78.9183,79.0067,14212.0
2018-10-22 14:35:00,89.36,89.48,89.36,89.45,12607.0,79.0067,79.1128,79.0067,79.0862,12607.0
2018-10-22 14:40:00,89.45,89.47,89.34,89.37,12891.0,79.0862,79.1039,78.989,79.0155,12891.0
2018-10-22 14:45:00,89.38,89.47,89.32,89.44,23343.0,79.0244,79.1039,78.9713,79.0774,23343.0
2018-10-22 14:50:00,89.45,89.49,89.44,89.48,11435.0,79.0862,79.1216,79.0774,79.1128,11435.0
2018-10-22 14:55:00,89.48,89.55,89.44,89.53,11873.0,79.1128,79.1747,79.0774,79.157,11873.0
2018-10-22 15:00:00,89.54,89.6,89.49,89.56,22171.0,79.1658,79.2189,79.1216,79.1835,22171.0
2018-10-22 15:05:00,89.56,89.56,89.47,89.53,16930.0,79.1835,79.1835,79.1039,79.157,16930.0
2018-10-22 15:10:00,89.52,89.57,89.49,89.53,14767.0,79.1481,79.1923,79.1216,79.157,14767.0
2018-10-22 15:15:00,89.54,89.57,89.4,89.45,10665.0,79.1658,79.1923,79.042,79.0862,10665.0
2018-10-22 15:20:00,89.43,89.53,89.43,89.46,12263.0,79.0686,79.157,79.0686,79.0951,12263.0
2018-10-22 15:25:00,89.45,89.5,89.43,89.5,10275.0,79.0862,79.1304,79.0686,79.1304,10275.0
2018-10-22 15:30:00,89.51,89.51,89.46,89.51,15931.0,79.1393,79.1393,79.0951,79.1393,15931.0
2018-10-22 15:35:00,89.5,89.54,89.4,89.4,34792.0,79.1304,79.1658,79.042,79.042,34792.0
2018-10-22 15:40:00,89.39,89.43,89.33,89.42,44279.0,79.0332,79.0686,78.9801,79.0597,44279.0
2018-10-22 15:45:00,89.42,89.48,89.38,89.44,40923.0,79.0597,79.1128,79.0244,79.0774,40923.0
2018-10-22 15:50:00,89.44,89.46,89.4,89.42,42375.0,79.0774,79.0951,79.042,79.0597,42375.0
2018-10-22 15:55:00,89.41,89.41,89.3,89.33,93296.0,79.0509,79.0509,78.9536,78.9801,93296.0
2018-10-23 09:30:00,88.5,89.02,88.21,89.02,55221.0,78.2463,78.7061,77.9899,78.7061,55221.0
2018-10-23 09:35:00,89.0,89.2,88.69,88.76,31259.0,78.6884,78.8652,78.4143,78.4762,31259.0
2018-10-23 09:40:00,88.78,89.18,88.78,88.99,26823.0,78.4939,78.8475,78.4939,78.6795,26823.0
2018-10-23 09:45:00,88.97,89.05,88.77,88.9,21338.0,78.6619,78.7326,78.485,78.6,21338.0
2018-10-23 09:50:00,88.89,88.99,88.75,88.85,20096.0,78.5911,78.6795,78.4673,78.5558,20096.0
2018-10-23 09:55:00,88.83,88.85,88.63,88.76,30243.0,78.5381,78.5558,78.3612,78.4762,30243.0
2018-10-23 10:00:00,88.76,88.9,88.58,88.6,21832.0,78.4762,78.6,78.317,78.3347,21832.0
2018-10-23 10:05:00,88.58,88.61,88.43,88.48,16752.0,78.317,78.3436,78.1844,78.2286,16752.0
2018-10-23 10:10:00,88.5,88.57,88.33,88.33,16882.0,78.2463,78.3082,78.096,78.096,16882.0
2018-10-23 10:15:00,88.31,88.54,88.31,88.49,9586.0,78.0783,78.2817,78.0783,78.2375,9586.0
2018-10-23 10:20:00,88.51,88.55,88.42,88.52,15137.0,78.2551,78.2905,78.1756,78.264,15137.0
2018-10-23 10:25:00,88.54,88.7,88.52,88.58,15082.0,78.2817,78.4231,78.264,78.317,15082.0
2018-10-23 10:30:00,88.59,88.6,88.44,88.45,10798.0,78.3259,78.3347,78.1933,78.2021,10798.0
2018-10-23 10:35:00,88.49,88.66,88.44,88.65,17259.0,78.2375,78.3878,78.1933,78.3789,17259.0
2018-10-23 10:40:00,88.66,88.81,88.55,88.73,16100.0,78.3878,78.5204,78.2905,78.4497,16100.0
2018-10-23 10:45:00,88.7,88.89,88.65,88.86,14883.0,78.4231,78.5911,78.3789,78.5646,14883.0
2018-10-23 10:50:00,88.83,88.92,88.74,88.75,9443.0,78.5381,78.6176,78.4585,78.4673,9443.0
2018-10-23 10:55:00,88.77,88.79,88.52,88.58,13069.0,78.485,78.5027,78.264,78.317,13069.0
2018-10-23 11:00:00,88.59,88.6,88.4,88.43,11892.0,78.3259,78.3347,78.1579,78.1844,11892.0
2018-10-23 11:05:00,88.44,88.61,88.42,88.45,13137.0,78.1933,78.3436,78.1756,78.2021,13137.0
2018-10-23 11:10:00,88.47,88.65,88.45,88.46,26427.0,78.2198,78.3789,78.2021,78.2109,26427.0
2018-10-23 11:15:00,88.48,88.54,88.46,88.53,15928.0,78.2286,78.2817,78.2109,78.2728,15928.0
2018-10-23 11:20:00,88.52,88.55,88.44,88.44,15215.0,78.264,78.2905,78.1933,78.1933,15215.0
2018-10-23 11:25:00,88.42,88.57,88.41,88.47,9969.0,78.1756,78.3082,78.1667,78.2198,9969.0
2018-10-23 11:30:00,88.47,88.52,88.44,88.46,11449.0,78.2198,78.264,78.1933,78.2109,11449.0
2018-10-23 11:35:00,88.46,88.51,88.41,88.42,6820.0,78.2109,78.2551,78.1667,78.1756,6820.0
2018-10-23 11:40:00,88.45,88.49,88.43,88.47,4750.0,78.2021,78.2375,78.1844,78.2198,4750.0
2018-10-23 11:45:00,88.5,88.58,88.31,88.32,15658.0,78.2463,78.317,78.0783,78.0872,15658.0
2018-10-23 11:50:00,88.3,88.34,88.19,88.26,11942.0,78.0695,78.1048,77.9722,78.0341,11942.0
2018-10-23 11:55:00,88.23,88.27,88.12,88.12,9220.0,78.0076,78.043,77.9103,77.9103,9220.0
2018-10-23 12:00:00,88.11,88.16,88.06,88.07,28510.0,77.9015,77.9457,77.8573,77.8661,28510.0
2018-10-23 12:05:00,88.08,88.39,88.08,88.37,25186.0,77.875,78.1491,77.875,78.1314,25186.0
2018-10-23 12:10:00,88.41,88.47,88.29,88.47,16279.0,78.1667,78.2198,78.0606,78.2198,16279.0
2018-10-23 12:15:00,88.47,88.48,88.33,88.39,11675.0,78.2198,78.2286,78.096,78.1491,11675.0
2018-10-23 12:20:00,88.38,88.49,88.31,88.31,12545.0,78.1402,78.2375,78.0783,78.0783,12545.0
2018-10-23 12:25:00,88.34,88.46,88.32,88.37,21246.0,78.1048,78.2109,78.0872,78.1314,21246.0
2018-10-23 12:30:00,88.37,88.49,88.33,88.48,31264.0,78.1314,78.2375,78.096,78.2286,31264.0
2018-10-23 12:35:00,88.48,88.54,88.42,88.49,13920.0,78.2286,78.2817,78.1756,78.2375,13920.0
2018-10-23 12:40:00,88.49,88.6,88.47,88.48,12571.0,78.2375,78.3347,78.2198,78.2286,12571.0
2018-10-23 12:45:00,88.5,88.57,88.44,88.57,12744.0,78.2463,78.3082,78.1933,78.3082,12744.0
2018-10-23 12:50:00,88.57,88.59,88.46,88.49,9175.0,78.3082,78.3259,78.2109,78.2375,9175.0
2018-10-23 12:55:00,88.49,88.54,88.24,88.28,29167.0,78.2375,78.2817,78.0164,78.0518,29167.0
2018-10-23 13:00:00,88.28,88.55,88.26,88.5,16800.0,78.0518,78.2905,78.0341,78.2463,16800.0
2018-10-23 13:05:00,88.52,88.62,88.44,88.58,17868.0,78.264,78.3524,78.1933,78.317,17868.0
2018-10-23 13:10:00,88.6,88.6,88.51,88.56,19107.0,78.3347,78.3347,78.2551,78.2994,19107.0
2018-10-23 13:15:00,88.59,88.6,88.45,88.58,15161.0,78.3259,78.3347,78.2021,78.317,15161.0
2018-10-23 13:20:00,88.58,88.74,88.56,88.71,16990.0,78.317,78.4585,78.2994,78.432,16990.0
2018-10-23 13:25:00,88.71,88.83,88.7,88.71,8437.0,78.432,78.5381,78.4231,78.432,8437.0
2018-10-23 13:30:00,88.73,88.76,88.64,88.66,12527.0,78.4497,78.4762,78.3701,78.3878,12527.0
2018-10-23 13:35:00,88.64,88.67,88.52,88.66,9289.0,78.3701,78.3966,78.264,78.3878,9289.0
2018-10-23 13:40:00,88.67,88.67,88.52,88.53,12840.0,78.3966,78.3966,78.264,78.2728,12840.0
2018-10-23 13:45:00,88.54,88.6,88.48,88.49,10441.0,78.2817,78.3347,78.2286,78.2375,10441.0
2018-10-23 13:50:00,88.5,88.59,88.42,88.44,11825.0,78.2463,78.3259,78.1756,78.1933,11825.0
2018-10-23 13:55:00,88.44,88.51,88.4,88.41,14069.0,78.1933,78.2551,78.1579,78.1667,14069.0
2018-10-23 14:00:00,88.42,88.51,88.39,88.48,15000.0,78.1756,78.2551,78.1491,78.2286,15000.0
2018-10-23 14:05:00,88.47,88.62,88.42,88.59,11589.0,78.2198,78.3524,78.1756,78.3259,11589.0
2018-10-23 14:10:00,88.59,88.69,88.59,88.65,12507.0,78.3259,78.4143,78.3259,78.3789,12507.0
2018-10-23 14:15:00,88.7,88.86,88.66,88.79,44255.0,78.4231,78.5646,78.3878,78.5027,44255.0
2018-10-23 14:20:00,88.8,88.89,88.77,88.8,55400.0,78.5115,78.5911,78.485,78.5115,55400.0
2018-10-23 14:25:00,88.8,88.83,88.75,88.79,14957.0,78.5115,78.5381,78.4673,78.5027,14957.0
2018-10-23 14:30:00,88.78,88.8,88.74,88.74,36077.0,78.4939,78.5115,78.4585,78.4585,36077.0
2018-10-23 14:35:00,88.75,88.81,88.75,88.77,48772.0,78.4673,78.5204,78.4673,78.485,48772.0
2018-10-23 14:40:00,88.81,88.86,88.74,88.86,48132.0,78.5204,78.5646,78.4585,78.5646,48132.0
2018-10-23 14:45:00,88.86,88.94,88.8,88.91,15543.0,78.5646,78.6353,78.5115,78.6088,15543.0
2018-10-23 14:50:00,88.92,89.05,88.88,88.93,12406.0,78.6176,78.7326,78.5823,78.6265,12406.0
2018-10-23 14:55:00,88.92,89.02,88.85,88.85,30041.0,78.6176,78.7061,78.5558,78.5558,30041.0
2018-10-23 15:00:00,88.86,88.95,88.84,88.87,41803.0,78.5646,78.6442,78.5469,78.5734,41803.0
2018-10-23 15:05:00,88.88,88.96,88.8,88.92,27773.0,78.5823,78.653,78.5115,78.6176,27773.0
2018-10-23 15:10:00,88.96,89.04,88.91,89.0,23537.0,78.653,78.7237,78.6088,78.6884,23537.0
2018-10-23 15:15:00,88.98,89.13,88.97,89.02,18130.0,78.6707,78.8033,78.6619,78.7061,18130.0
2018-10-23 15:20:00,89.05,89.14,88.95,88.96,40032.0,78.7326,78.8122,78.6442,78.653,40032.0
2018-10-23 15:25:00,88.96,89.0,88.93,88.93,15228.0,78.653,78.6884,78.6265,78.6265,15228.0
2018-10-23 15:30:00,88.96,89.0,88.9,88.98,33259.0,78.653,78.6884,78.6,78.6707,33259.0
2018-10-23 15:35:00,88.98,89.01,88.86,88.92,55220.0,78.6707,78.6972,78.5646,78.6176,55220.0
2018-10-23 15:40:00,88.93,88.99,88.85,88.99,37318.0,78.6265,78.6795,78.5558,78.6795,37318.0
2018-10-23 15:45:00,89.0,89.0,88.91,88.94,63236.0,78.6884,78.6884,78.6088,78.6353,63236.0
2018-10-23 15:50:00,88.93,88.97,88.8,88.86,64254.0,78.6265,78.6619,78.5115,78.5646,64254.0
2018-10-23 15:55:00,88.87,88.87,88.72,88.81,171647.0,78.5734,78.5734,78.4408,78.5204,171647.0
2018-10-24 09:30:00,87.96,88.2,87.8,88.0,54954.0,77.7689,77.9811,77.6274,77.8042,54954.0
2018-10-24 09:35:00,87.9,88.26,87.9,88.05,18505.0,77.7158,78.0341,77.7158,77.8484,18505.0
2018-10-24 09:40:00,88.11,88.25,88.04,88.18,13385.0,77.9015,78.0253,77.8396,77.9634,13385.0
2018-10-24 09:45:00,88.19,88.33,88.05,88.11,21308.0,77.9722,78.096,77.8484,77.9015,21308.0
2018-10-24 09:50:00,88.1,88.19,88.0,88.19,18946.0,77.8927,77.9722,77.8042,77.9722,18946.0
2018-10-24 09:55:00,88.17,88.2,88.01,88.08,12116.0,77.9545,77.9811,77.8131,77.875,12116.0
2018-10-24 10:00:00,88.06,88.11,87.98,88.03,10403.0,77.8573,77.9015,77.7866,77.8308,10403.0
2018-10-24 10:05:00,88.05,88.17,88.01,88.17,16997.0,77.8484,77.9545,77.8131,77.9545,16997.0
2018-10-24 10:10:00,88.17,88.22,88.06,88.06,12554.0,77.9545,77.9987,77.8573,77.8573,12554.0
2018-10-24 10:15:00,88.05,88.09,88.0,88.01,11140.0,77.8484,77.8838,77.8042,77.8131,11140.0
2018-10-24 10:20:00,88.0,88.03,87.88,88.02,15343.0,77.8042,77.8308,77.6981,77.8219,15343.0
2018-10-24 10:25:00,88.05,88.11,88.04,88.11,12172.0,77.8484,77.9015,77.8396,77.9015,12172.0
2018-10-24 10:30:00,88.07,88.14,88.02,88.05,17790.0,77.8661,77.928,77.8219,77.8484,17790.0
2018-10-24 10:35:00,88.06,88.1,87.93,87.93,14904.0,77.8573,77.8927,77.7423,77.7423,14904.0
2018-10-24 10:40:00,87.94,88.02,87.88,87.9,15364.0,77.7512,77.8219,77.6981,77.7158,15364.0
2018-10-24 10:45:00,87.9,87.91,87.72,87.76,37109.0,77.7158,77.7247,77.5567,77.592,37109.0
2018-10-24 10:50:00,87.77,87.82,87.75,87.76,21537.0,77.6009,77.6451,77.5832,77.592,21537.0
2018-10-24 10:55:00,87.76,87.79,87.7,87.71,14959.0,77.592,77.6186,77.539,77.5478,14959.0
2018-10-24 11:00:00,87.72,87.73,87.49,87.54,14116.0,77.5567,77.5655,77.3533,77.3975,14116.0
2018-10-24 11:05:00,87.55,87.57,87.29,87.29,25180.0,77.4064,77.4241,77.1765,77.1765,25180.0
2018-10-24 11:10:00,87.37,87.62,87.37,87.57,9807.0,77.2472,77.4683,77.2472,77.4241,9807.0
2018-10-24 11:15:00,87.59,87.67,87.55,87.56,10912.0,77.4417,77.5125,77.4064,77.4152,10912.0
2018-10-24 11:20:00,87.54,87.69,87.54,87.62,18238.0,77.3975,77.5302,77.3975,77.4683,18238.0
2018-10-24 11:25:00,87.65,87.7,87.59,87.6,15486.0,77.4948,77.539,77.4417,77.4506,15486.0
2018-10-24 11:30:00,87.59,87.7,87.57,87.69,9080.0,77.4417,77.539,77.4241,77.5302,9080.0
2018-10-24 11:35:00,87.68,87.77,87.59,87.73,16419.0,77.5213,77.6009,77.4417,77.5655,16419.0
2018-10-24 11:40:00,87.73,87.77,87.67,87.67,7513.0,77.5655,77.6009,77.5125,77.5125,7513.0
2018-10-24 11:45:00,87.69,87.88,87.68,87.84,17686.0,77.5302,77.6981,77.5213,77.6628,17686.0
2018-10-24 11:50:00,87.83,87.93,87.77,87.93,8835.0,77.6539,77.7423,77.6009,77.7423,8835.0
2018-10-24 11:55:00,87.95,88.16,87.94,88.14,9129.0,77.76,77.9457,77.7512,77.928,9129.0
2018-10-24 12:00:00,88.15,88.15,88.07,88.08,7529.0,77.9369,77.9369,77.8661,77.875,7529.0
2018-10-24 12:05:00,88.1,88.1,87.89,87.89,10812.0,77.8927,77.8927,77.707,77.707,10812.0
2018-10-24 12:10:00,87.89,88.05,87.87,88.05,22759.0,77.707,77.8484,77.6893,77.8484,22759.0
2018-10-24 12:15:00,88.06,88.15,87.99,88.04,9579.0,77.8573,77.9369,77.7954,77.8396,9579.0
2018-10-24 12:20:00,88.06,88.1,87.99,88.03,6954.0,77.8573,77.8927,77.7954,77.8308,6954.0
2018-10-24 12:25:00,88.01,88.22,88.01,88.21,7160.0,77.8131,77.9987,77.8131,77.9899,7160.0
2018-10-24 12:30:00,88.19,88.19,88.1,88.1,8903.0,77.9722,77.9722,77.8927,77.8927,8903.0
2018-10-24 12:35:00,88.12,88.18,88.03,88.04,12019.0,77.9103,77.9634,77.8308,77.8396,12019.0
2018-10-24 12:40:00,88.04,88.09,87.97,88.02,5044.0,77.8396,77.8838,77.7777,77.8219,5044.0
2018-10-24 12:45:00,87.99,88.02,87.94,87.97,6800.0,77.7954,77.8219,77.7512,77.7777,6800.0
2018-10-24 12:50:00,87.94,88.06,87.88,88.06,6186.0,77.7512,77.8573,77.6981,77.8573,6186.0
2018-10-24 12:55:00,88.05,88.13,88.04,88.04,5013.0,77.8484,77.9192,77.8396,77.8396,5013.0
2018-10-24 13:00:00,88.02,88.02,87.9,87.9,6420.0,77.8219,77.8219,77.7158,77.7158,6420.0
2018-10-24 13:05:00,87.87,87.88,87.73,87.76,4695.0,77.6893,77.6981,77.5655,77.592,4695.0
2018-10-24 13:10:00,87.77,87.81,87.74,87.79,12791.0,77.6009,77.6363,77.5744,77.6186,12791.0
2018-10-24 13:15:00,87.75,87.9,87.63,87.88,5800.0,77.5832,77.7158,77.4771,77.6981,5800.0
2018-10-24 13:20:00,87.86,87.87,87.76,87.78,4643.0,77.6805,77.6893,77.592,77.6097,4643.0
2018-10-24 13:25:00,87.76,87.76,87.65,87.72,4840.0,77.592,77.592,77.4948,77.5567,4840.0
2018-10-24 13:30:00,87.71,87.79,87.53,87.71,12250.0,77.5478,77.6186,77.3887,77.5478,12250.0
2018-10-24 13:35:00,87.73,87.73,87.61,87.61,3225.0,77.5655,77.5655,77.4594,77.4594,3225.0
2018-10-24 13:40:00,87.62,87.85,87.61,87.84,13769.0,77.4683,77.6716,77.4594,77.6628,13769.0
2018-10-24 13:45:00,87.84,87.85,87.73,87.85,5414.0,77.6628,77.6716,77.5655,77.6716,5414.0
2018-10-24 13:50:00,87.83,87.91,87.73,87.84,12683.0,77.6539,77.7247,77.5655,77.6628,12683.0
2018-10-24 13:55:00,87.82,87.82,87.67,87.74,3718.0,77.6451,77.6451,77.5125,77.5744,3718.0
2018-10-24 14:00:00,87.74,87.77,87.6,87.66,5901.0,77.5744,77.6009,77.4506,77.5036,5901.0
2018-10-24 14:05:00,87.64,87.65,87.52,87.52,14460.0,77.4859,77.4948,77.3799,77.3799,14460.0
2018-10-24 14:10:00,87.52,87.62,87.49,87.49,17389.0,77.3799,77.4683,77.3533,77.3533,17389.0
2018-10-24 14:15:00,87.48,87.59,87.42,87.56,11327.0,77.3445,77.4417,77.2914,77.4152,11327.0
2018-10-24 14:20:00,87.57,87.68,87.52,87.63,15810.0,77.4241,77.5213,77.3799,77.4771,15810.0
2018-10-24 14:25:00,87.65,87.8,87.57,87.74,18586.0,77.4948,77.6274,77.4241,77.5744,18586.0
2018-10-24 14:30:00,87.82,87.94,87.72,87.91,9935.0,77.6451,77.7512,77.5567,77.7247,9935.0
2018-10-24 14:35:00,87.95,87.99,87.85,87.97,8200.0,77.76,77.7954,77.6716,77.7777,8200.0
2018-10-24 14:40:00,87.94,87.99,87.82,87.84,7700.0,77.7512,77.7954,77.6451,77.6628,7700.0
2018-10-24 14:45:00,87.81,87.81,87.72,87.75,10873.0,77.6363,77.6363,77.5567,77.5832,10873.0
2018-10-24 14:50:00,87.73,87.84,87.72,87.75,23510.0,77.5655,77.6628,77.5567,77.5832,23510.0
2018-10-24 14:55:00,87.76,87.9,87.74,87.82,14684.0,77.592,77.7158,77.5744,77.6451,14684.0
2018-10-24 15:00:00,87.82,87.82,87.51,87.53,10855.0,77.6451,77.6451,77.371,77.3887,10855.0
2018-10-24 15:05:00,87.51,87.67,87.5,87.62,9580.0,77.371,77.5125,77.3622,77.4683,9580.0
2018-10-24 15:10:00,87.63,87.73,87.61,87.68,14007.0,77.4771,77.5655,77.4594,77.5213,14007.0
2018-10-24 15:15:00,87.67,87.78,87.6,87.61,22654.0,77.5125,77.6097,77.4506,77.4594,22654.0
2018-10-24 15:20:00,87.59,87.59,87.47,87.53,10782.0,77.4417,77.4417,77.3356,77.3887,10782.0
2018-10-24 15:25:00,87.51,87.66,87.37,87.4,15904.0,77.371,77.5036,77.2472,77.2738,15904.0
2018-10-24 15:30:00,87.42,87.5,87.35,87.35,17348.0,77.2914,77.3622,77.2295,77.2295,17348.0
2018-10-24 15:35:00,87.34,87.56,87.33,87.52,42418.0,77.2207,77.4152,77.2119,77.3799,42418.0
2018-10-24 15:40:00,87.5,87.66,87.42,87.53,43150.0,77.3622,77.5036,77.2914,77.3887,43150.0
2018-10-24 15:45:00,87.51,87.54,87.32,87.35,34925.0,77.371,77.3975,77.203,77.2295,34925.0
2018-10-24 15:50:00,87.36,87.42,87.18,87.24,47145.0,77.2384,77.2914,77.0792,77.1323,47145.0
2018-10-24 15:55:00,87.24,87.24,86.93,87.04,132391.0,77.1323,77.1323,76.8582,76.9555,132391.0
2018-10-25 09:30:00,87.64,87.64,86.96,87.06,35930.0,77.4859,77.4859,76.8847,76.9731,35930.0
2018-10-25 09:35:00,87.06,87.17,86.1,86.3,44067.0,76.9731,77.0704,76.1244,76.3012,44067.0
2018-10-25 09:40:00,86.33,86.91,86.24,86.9,20237.0,76.3277,76.8405,76.2482,76.8317,20237.0
2018-10-25 09:45:00,86.89,87.08,86.68,86.85,18236.0,76.8228,76.9908,76.6372,76.7875,18236.0
2018-10-25 09:50:00,86.85,86.9,86.74,86.82,27966.0,76.7875,76.8317,76.6902,76.761,27966.0
2018-10-25 09:55:00,86.73,86.95,86.66,86.84,15883.0,76.6814,76.8759,76.6195,76.7786,15883.0
2018-10-25 10:00:00,86.84,86.91,86.63,86.88,31949.0,76.7786,76.8405,76.593,76.814,31949.0
2018-10-25 10:05:00,86.89,86.93,86.54,86.59,33096.0,76.8228,76.8582,76.5134,76.5576,33096.0
2018-10-25 10:10:00,86.56,86.66,86.45,86.51,15071.0,76.5311,76.6195,76.4338,76.4869,15071.0
2018-10-25 10:15:00,86.53,86.58,86.4,86.56,68478.0,76.5046,76.5488,76.3896,76.5311,68478.0
2018-10-25 10:20:00,86.57,86.69,86.55,86.69,17571.0,76.5399,76.646,76.5222,76.646,17571.0
2018-10-25 10:25:00,86.67,86.85,86.67,86.82,15563.0,76.6283,76.7875,76.6283,76.761,15563.0
2018-10-25 10:30:00,86.83,87.01,86.79,86.94,22244.0,76.7698,76.9289,76.7344,76.8671,22244.0
2018-10-25 10:35:00,86.94,87.03,86.91,86.91,11300.0,76.8671,76.9466,76.8405,76.8405,11300.0
2018-10-25 10:40:00,86.91,87.11,86.88,87.1,11768.0,76.8405,77.0174,76.814,77.0085,11768.0
2018-10-25 10:45:00,87.12,87.15,87.0,87.01,26704.0,77.0262,77.0527,76.9201,76.9289,26704.0
2018-10-25 10:50:00,87.02,87.11,86.94,87.04,10948.0,76.9378,77.0174,76.8671,76.9555,10948.0
2018-10-25 10:55:00,87.02,87.09,86.99,87.0,8763.0,76.9378,76.9997,76.9113,76.9201,8763.0
2018-10-25 11:00:00,86.95,87.04,86.9,86.9,9123.0,76.8759,76.9555,76.8317,76.8317,9123.0
2018-10-25 11:05:00,86.91,87.0,86.86,87.0,5810.0,76.8405,76.9201,76.7963,76.9201,5810.0
2018-10-25 11:10:00,87.02,87.06,86.89,87.0,20088.0,76.9378,76.9731,76.8228,76.9201,20088.0
2018-10-25 11:15:00,87.0,87.18,86.99,87.16,4521.0,76.9201,77.0792,76.9113,77.0616,4521.0
2018-10-25 11:20:00,87.2,87.4,87.19,87.4,7912.0,77.0969,77.2738,77.0881,77.2738,7912.0
2018-10-25 11:25:00,87.41,87.55,87.4,87.48,11000.0,77.2826,77.4064,77.2738,77.3445,11000.0
2018-10-25 11:30:00,87.51,87.56,87.35,87.35,7505.0,77.371,77.4152,77.2295,77.2295,7505.0
2018-10-25 11:35:00,87.32,87.35,87.17,87.17,74277.0,77.203,77.2295,77.0704,77.0704,74277.0
2018-10-25 11:40:00,87.17,87.24,87.15,87.18,11904.0,77.0704,77.1323,77.0527,77.0792,11904.0
2018-10-25 11:45:00,87.21,87.33,87.19,87.31,8822.0,77.1058,77.2119,77.0881,77.1942,8822.0
2018-10-25 11:50:00,87.33,87.33,87.23,87.32,17947.0,77.2119,77.2119,77.1235,77.203,17947.0
2018-10-25 11:55:00,87.32,87.37,87.2,87.24,7530.0,77.203,77.2472,77.0969,77.1323,7530.0
2018-10-25 12:00:00,87.25,87.26,87.06,87.08,7697.0,77.1411,77.15,76.9731,76.9908,7697.0
2018-10-25 12:05:00,87.1,87.16,87.09,87.15,7065.0,77.0085,77.0616,76.9997,77.0527,7065.0
2018-10-25 12:10:00,87.13,87.18,87.11,87.11,7875.0,77.035,77.0792,77.0174,77.0174,7875.0
2018-10-25 12:15:00,87.11,87.11,86.96,86.98,6426.0,77.0174,77.0174,76.8847,76.9024,6426.0
2018-10-25 12:20:00,86.97,87.02,86.94,86.95,6358.0,76.8936,76.9378,76.8671,76.8759,6358.0
2018-10-25 12:25:00,86.98,87.03,86.94,86.99,7395.0,76.9024,76.9466,76.8671,76.9113,7395.0
2018-10-25 12:30:00,86.98,87.06,86.95,87.03,7703.0,76.9024,76.9731,76.8759,76.9466,7703.0
2018-10-25 12:35:00,87.04,87.1,87.04,87.06,5200.0,76.9555,77.0085,76.9555,76.9731,5200.0
2018-10-25 12:40:00,87.07,87.11,86.99,86.99,13691.0,76.982,77.0174,76.9113,76.9113,13691.0
2018-10-25 12:45:00,87.0,87.09,86.98,87.06,12150.0,76.9201,76.9997,76.9024,76.9731,12150.0
2018-10-25 12:50:00,87.08,87.09,87.0,87.05,6902.0,76.9908,76.9997,76.9201,76.9643,6902.0
2018-10-25 12:55:00,87.05,87.06,87.02,87.04,5293.0,76.9643,76.9731,76.9378,76.9555,5293.0
2018-10-25 13:00:00,87.05,87.11,87.03,87.03,11710.0,76.9643,77.0174,76.9466,76.9466,11710.0
2018-10-25 13:05:00,87.03,87.03,86.88,86.89,7071.0,76.9466,76.9466,76.814,76.8228,7071.0
2018-10-25 13:10:00,86.91,86.96,86.88,86.92,12242.0,76.8405,76.8847,76.814,76.8494,12242.0
2018-10-25 13:15:00,86.93,86.96,86.85,86.93,7530.0,76.8582,76.8847,76.7875,76.8582,7530.0
2018-10-25 13:20:00,86.96,86.98,86.93,86.94,3906.0,76.8847,76.9024,76.8582,76.8671,3906.0
2018-10-25 13:25:00,86.95,87.02,86.95,87.01,5194.0,76.8759,76.9378,76.8759,76.9289,5194.0
2018-10-25 13:30:00,86.98,87.06,86.97,87.03,9862.0,76.9024,76.9731,76.8936,76.9466,9862.0
2018-10-25 13:35:00,87.02,87.2,87.02,87.15,12708.0,76.9378,77.0969,76.9378,77.0527,12708.0
2018-10-25 13:40:00,87.14,87.18,87.09,87.16,9107.0,77.0439,77.0792,76.9997,77.0616,9107.0
2018-10-25 13:45:00,87.15,87.18,87.09,87.1,16705.0,77.0527,77.0792,76.9997,77.0085,16705.0
2018-10-25 13:50:00,87.1,87.1,86.99,86.99,11450.0,77.0085,77.0085,76.9113,76.9113,11450.0
2018-10-25 13:55:00,87.0,87.02,86.97,87.01,12496.0,76.9201,76.9378,76.8936,76.9289,12496.0
2018-10-25 14:00:00,87.0,87.02,86.94,87.01,18698.0,76.9201,76.9378,76.8671,76.9289,18698.0
2018-10-25 14:05:00,87.0,87.1,87.0,87.02,40080.0,76.9201,77.0085,76.9201,76.9378,40080.0
2018-10-25 14:10:00,87.02,87.07,87.0,87.04,7188.0,76.9378,76.982,76.9201,76.9555,7188.0
2018-10-25 14:15:00,87.05,87.06,86.91,86.91,18102.0,76.9643,76.9731,76.8405,76.8405,18102.0
2018-10-25 14:20:00,86.91,87.04,86.89,87.03,11627.0,76.8405,76.9555,76.8228,76.9466,11627.0
2018-10-25 14:25:00,87.02,87.09,86.98,87.09,11218.0,76.9378,76.9997,76.9024,76.9997,11218.0
2018-10-25 14:30:00,87.08,87.25,87.08,87.21,12732.0,76.9908,77.1411,76.9908,77.1058,12732.0
2018-10-25 14:35:00,87.24,87.33,87.21,87.31,12865.0,77.1323,77.2119,77.1058,77.1942,12865.0
2018-10-25 14:40:00,87.3,87.42,87.29,87.34,27613.0,77.1853,77.2914,77.1765,77.2207,27613.0
2018-10-25 14:45:00,87.36,87.43,87.36,87.36,13760.0,77.2384,77.3003,77.2384,77.2384,13760.0
2018-10-25 14:50:00,87.37,87.38,87.27,87.28,17095.0,77.2472,77.2561,77.1588,77.1677,17095.0
2018-10-25 14:55:00,87.27,87.32,87.24,87.27,51973.0,77.1588,77.203,77.1323,77.1588,51973.0
2018-10-25 15:00:00,87.29,87.3,87.22,87.25,18135.0,77.1765,77.1853,77.1146,77.1411,18135.0
2018-10-25 15:05:00,87.26,87.27,87.19,87.24,11816.0,77.15,77.1588,77.0881,77.1323,11816.0
2018-10-25 15:10:00,87.23,87.31,87.23,87.25,17387.0,77.1235,77.1942,77.1235,77.1411,17387.0
2018-10-25 15:15:00,87.25,87.33,87.25,87.3,22310.0,77.1411,77.2119,77.1411,77.1853,22310.0
2018-10-25 15:20:00,87.29,87.29,87.17,87.21,21955.0,77.1765,77.1765,77.0704,77.1058,21955.0
2018-10-25 15:25:00,87.21,87.22,87.12,87.19,13036.0,77.1058,77.1146,77.0262,77.0881,13036.0
2018-10-25 15:30:00,87.19,87.22,87.01,87.03,24154.0,77.0881,77.1146,76.9289,76.9466,24154.0
2018-10-25 15:35:00,87.05,87.1,87.02,87.05,21102.0,76.9643,77.0085,76.9378,76.9643,21102.0
2018-10-25 15:40:00,87.06,87.09,86.91,86.96,39510.0,76.9731,76.9997,76.8405,76.8847,39510.0
2018-10-25 15:45:00,86.97,87.02,86.86,86.98,47069.0,76.8936,76.9378,76.7963,76.9024,47069.0
2018-10-25 15:50:00,86.97,86.97,86.73,86.85,40355.0,76.8936,76.8936,76.6814,76.7875,40355.0
2018-10-25 15:55:00,86.86,86.93,86.79,86.92,104854.0,76.7963,76.8582,76.7344,76.8494,104854.0
2018-10-26 09:30:00,86.28,86.43,86.02,86.29,28404.0,76.2835,76.4161,76.0536,76.2924,28404.0
2018-10-26 09:35:00,86.23,86.52,86.23,86.31,17917.0,76.2393,76.4957,76.2393,76.31,17917.0
2018-10-26 09:40:00,86.35,86.48,86.26,86.39,45940.0,76.3454,76.4603,76.2658,76.3808,45940.0
2018-10-26 09:45:00,86.38,86.63,86.31,86.61,14481.0,76.3719,76.593,76.31,76.5753,14481.0
2018-10-26 09:50:00,86.53,86.53,86.27,86.3,12644.0,76.5046,76.5046,76.2747,76.3012,12644.0
2018-10-26 09:55:00,86.3,86.39,86.06,86.18,11730.0,76.3012,76.3808,76.089,76.1951,11730.0
2018-10-26 10:00:00,86.19,86.19,85.88,85.88,12758.0,76.2039,76.2039,75.9299,75.9299,12758.0
2018-10-26 10:05:00,85.87,85.91,85.66,85.72,14015.0,75.921,75.9564,75.7354,75.7884,14015.0
2018-10-26 10:10:00,85.78,85.96,85.78,85.85,15712.0,75.8414,76.0006,75.8414,75.9033,15712.0
2018-10-26 10:15:00,85.83,85.95,85.74,85.95,12020.0,75.8857,75.9918,75.8061,75.9918,12020.0
2018-10-26 10:20:00,85.89,86.12,85.86,86.09,7522.0,75.9387,76.1421,75.9122,76.1155,7522.0
2018-10-26 10:25:00,86.11,86.24,86.1,86.14,10413.0,76.1332,76.2482,76.1244,76.1597,10413.0
2018-10-26 10:30:00,86.12,86.12,85.87,85.97,8258.0,76.1421,76.1421,75.921,76.0094,8258.0
2018-10-26 10:35:00,85.96,85.96,85.79,85.85,10435.0,76.0006,76.0006,75.8503,75.9033,10435.0
2018-10-26 10:40:00,85.91,85.97,85.68,85.71,10400.0,75.9564,76.0094,75.753,75.7796,10400.0
2018-10-26 10:45:00,85.66,85.7,85.46,85.52,14830.0,75.7354,75.7707,75.5585,75.6116,14830.0
2018-10-26 10:50:00,85.57,85.61,85.45,85.48,12463.0,75.6558,75.6911,75.5497,75.5762,12463.0
2018-10-26 10:55:00,85.5,85.53,85.29,85.32,10689.0,75.5939,75.6204,75.4082,75.4347,10689.0
2018-10-26 11:00:00,85.32,85.49,85.28,85.44,14120.0,75.4347,75.585,75.3994,75.5408,14120.0
2018-10-26 11:05:00,85.4,85.62,85.37,85.48,10842.0,75.5055,75.7,75.479,75.5762,10842.0
2018-10-26 11:10:00,85.48,85.54,85.45,85.51,9280.0,75.5762,75.6293,75.5497,75.6027,9280.0
2018-10-26 11:15:00,85.55,85.64,85.47,85.49,29500.0,75.6381,75.7177,75.5674,75.585,29500.0
2018-10-26 11:20:00,85.55,85.65,85.46,85.63,18342.0,75.6381,75.7265,75.5585,75.7088,18342.0
2018-10-26 11:25:00,85.61,85.83,85.57,85.78,6997.0,75.6911,75.8857,75.6558,75.8414,6997.0
2018-10-26 11:30:00,85.79,86.0,85.79,85.98,12478.0,75.8503,76.036,75.8503,76.0183,12478.0
2018-10-26 11:35:00,86.01,86.04,85.81,85.91,14387.0,76.0448,76.0713,75.868,75.9564,14387.0
2018-10-26 11:40:00,85.91,85.97,85.76,85.76,11746.0,75.9564,76.0094,75.8238,75.8238,11746.0
2018-10-26 11:45:00,85.76,85.85,85.7,85.72,10339.0,75.8238,75.9033,75.7707,75.7884,10339.0
2018-10-26 11:50:00,85.74,85.91,85.71,85.8,11345.0,75.8061,75.9564,75.7796,75.8591,11345.0
2018-10-26 11:55:00,85.83,85.89,85.78,85.81,8020.0,75.8857,75.9387,75.8414,75.868,8020.0
2018-10-26 12:00:00,85.79,85.88,85.74,85.85,9633.0,75.8503,75.9299,75.8061,75.9033,9633.0
2018-10-26 12:05:00,85.93,86.09,85.91,86.07,10384.0,75.9741,76.1155,75.9564,76.0979,10384.0
2018-10-26 12:10:00,86.06,86.06,85.99,86.0,10526.0,76.089,76.089,76.0271,76.036,10526.0
2018-10-26 12:15:00,85.99,86.09,85.89,86.07,13354.0,76.0271,76.1155,75.9387,76.0979,13354.0
2018-10-26 12:20:00,86.15,86.24,86.11,86.19,14946.0,76.1686,76.2482,76.1332,76.2039,14946.0
2018-10-26 12:25:00,86.21,86.34,86.19,86.34,12248.0,76.2216,76.3366,76.2039,76.3366,12248.0
2018-10-26 12:30:00,86.32,86.4,86.25,86.28,15134.0,76.3189,76.3896,76.257,76.2835,15134.0
2018-10-26 12:35:00,86.28,86.33,86.2,86.23,13170.0,76.2835,76.3277,76.2128,76.2393,13170.0
2018-10-26 12:40:00,86.2,86.35,86.19,86.35,20696.0,76.2128,76.3454,76.2039,76.3454,20696.0
2018-10-26 12:45:00,86.35,86.38,86.32,86.35,29633.0,76.3454,76.3719,76.3189,76.3454,29633.0
2018-10-26 12:50:00,86.36,86.37,86.23,86.36,17657.0,76.3543,76.3631,76.2393,76.3543,17657.0
2018-10-26 12:55:00,86.34,86.34,86.17,86.19,11614.0,76.3366,76.3366,76.1863,76.2039,11614.0
2018-10-26 13:00:00,86.2,86.38,86.2,86.38,12555.0,76.2128,76.3719,76.2128,76.3719,12555.0
2018-10-26 13:05:00,86.4,86.4,86.21,86.22,18855.0,76.3896,76.3896,76.2216,76.2305,18855.0
2018-10-26 13:10:00,86.2,86.33,86.18,86.24,12363.0,76.2128,76.3277,76.1951,76.2482,12363.0
2018-10-26 13:15:00,86.28,86.31,86.17,86.27,12138.0,76.2835,76.31,76.1863,76.2747,12138.0
2018-10-26 13:20:00,86.27,86.31,86.19,86.22,10126.0,76.2747,76.31,76.2039,76.2305,10126.0
2018-10-26 13:25:00,86.23,86.26,86.16,86.19,10674.0,76.2393,76.2658,76.1774,76.2039,10674.0
2018-10-26 13:30:00,86.14,86.14,86.0,86.01,6061.0,76.1597,76.1597,76.036,76.0448,6061.0
2018-10-26 13:35:00,85.98,86.09,85.96,85.96,4245.0,76.0183,76.1155,76.0006,76.0006,4245.0
2018-10-26 13:40:00,85.99,86.16,85.99,86.12,7595.0,76.0271,76.1774,76.0271,76.1421,7595.0
2018-10-26 13:45:00,86.13,86.15,86.03,86.06,14511.0,76.1509,76.1686,76.0625,76.089,14511.0
2018-10-26 13:50:00,86.08,86.18,86.03,86.14,9303.0,76.1067,76.1951,76.0625,76.1597,9303.0
2018-10-26 13:55:00,86.18,86.23,86.15,86.19,11423.0,76.1951,76.2393,76.1686,76.2039,11423.0
2018-10-26 14:00:00,86.22,86.23,85.96,86.01,10328.0,76.2305,76.2393,76.0006,76.0448,10328.0
2018-10-26 14:05:00,85.97,86.02,85.92,85.99,5937.0,76.0094,76.0536,75.9652,76.0271,5937.0
2018-10-26 14:10:00,85.99,86.04,85.82,85.87,11796.0,76.0271,76.0713,75.8768,75.921,11796.0
2018-10-26 14:15:00,85.88,85.92,85.8,85.89,7639.0,75.9299,75.9652,75.8591,75.9387,7639.0
2018-10-26 14:20:00,85.95,86.0,85.85,85.94,10447.0,75.9918,76.036,75.9033,75.9829,10447.0
2018-10-26 14:25:00,85.95,86.08,85.85,86.01,9060.0,75.9918,76.1067,75.9033,76.0448,9060.0
2018-10-26 14:30:00,85.98,86.06,85.92,85.93,13782.0,76.0183,76.089,75.9652,75.9741,13782.0
2018-10-26 14:35:00,85.93,86.16,85.93,86.07,12966.0,75.9741,76.1774,75.9741,76.0979,12966.0
2018-10-26 14:40:00,86.04,86.09,85.98,86.07,17338.0,76.0713,76.1155,76.0183,76.0979,17338.0
2018-10-26 14:45:00,86.07,86.09,85.86,85.86,11873.0,76.0979,76.1155,75.9122,75.9122,11873.0
2018-10-26 14:50:00,85.85,85.93,85.8,85.88,9754.0,75.9033,75.9741,75.8591,75.9299,9754.0
2018-10-26 14:55:00,85.87,85.87,85.65,85.7,13477.0,75.921,75.921,75.7265,75.7707,13477.0
2018-10-26 15:00:00,85.7,85.7,85.48,85.57,16132.0,75.7707,75.7707,75.5762,75.6558,16132.0
2018-10-26 15:05:00,85.55,85.68,85.51,85.59,12301.0,75.6381,75.753,75.6027,75.6735,12301.0
2018-10-26 15:10:00,85.67,85.68,85.38,85.47,30506.0,75.7442,75.753,75.4878,75.5674,30506.0
2018-10-26 15:15:00,85.47,85.73,85.46,85.71,24852.0,75.5674,75.7972,75.5585,75.7796,24852.0
2018-10-26 15:20:00,85.71,85.89,85.69,85.72,35674.0,75.7796,75.9387,75.7619,75.7884,35674.0
2018-10-26 15:25:00,85.7,85.79,85.62,85.69,45166.0,75.7707,75.8503,75.7,75.7619,45166.0
2018-10-26 15:30:00,85.68,85.68,85.49,85.54,44622.0,75.753,75.753,75.585,75.6293,44622.0
2018-10-26 15:35:00,85.54,85.85,85.51,85.74,43255.0,75.6293,75.9033,75.6027,75.8061,43255.0
2018-10-26 15:40:00,85.74,85.8,85.52,85.56,36646.0,75.8061,75.8591,75.6116,75.6469,36646.0
2018-10-26 15:45:00,85.57,86.08,85.57,85.98,38440.0,75.6558,76.1067,75.6558,76.0183,38440.0
2018-10-26 15:50:00,86.02,86.19,85.96,86.03,85970.0,76.0536,76.2039,76.0006,76.0625,85970.0
2018-10-26 15:55:00,86.02,86.02,85.57,85.76,138473.0,76.0536,76.0536,75.6558,75.8238,138473.0
2018-10-29 09:30:00,86.6,86.74,86.53,86.69,21368.0,76.5664,76.6902,76.5046,76.646,21368.0
2018-10-29 09:35:00,86.66,87.05,86.6,86.99,13386.0,76.6195,76.9643,76.5664,76.9113,13386.0
2018-10-29 09:40:00,87.01,87.21,86.95,87.17,13015.0,76.9289,77.1058,76.8759,77.0704,13015.0
2018-10-29 09:45:00,87.15,87.45,87.08,87.33,29257.0,77.0527,77.318,76.9908,77.2119,29257.0
2018-10-29 09:50:00,87.33,87.35,87.2,87.28,15628.0,77.2119,77.2295,77.0969,77.1677,15628.0
2018-10-29 09:55:00,87.24,87.39,87.23,87.31,10257.0,77.1323,77.2649,77.1235,77.1942,10257.0
2018-10-29 10:00:00,87.31,87.57,87.31,87.54,16540.0,77.1942,77.4241,77.1942,77.3975,16540.0
2018-10-29 10:05:00,87.53,87.54,87.46,87.51,6826.0,77.3887,77.3975,77.3268,77.371,6826.0
2018-10-29 10:10:00,87.5,87.52,87.28,87.33,7051.0,77.3622,77.3799,77.1677,77.2119,7051.0
2018-10-29 10:15:00,87.33,87.45,87.33,87.37,8359.0,77.2119,77.318,77.2119,77.2472,8359.0
2018-10-29 10:20:00,87.36,87.36,87.27,87.29,5847.0,77.2384,77.2384,77.1588,77.1765,5847.0
2018-10-29 10:25:00,87.31,87.42,87.29,87.42,6392.0,77.1942,77.2914,77.1765,77.2914,6392.0
2018-10-29 10:30:00,87.44,87.44,87.28,87.33,8811.0,77.3091,77.3091,77.1677,77.2119,8811.0
2018-10-29 10:35:00,87.3,87.3,87.08,87.15,5720.0,77.1853,77.1853,76.9908,77.0527,5720.0
2018-10-29 10:40:00,87.16,87.19,87.03,87.06,5120.0,77.0616,77.0881,76.9466,76.9731,5120.0
2018-10-29 10:45:00,87.09,87.1,86.88,86.94,5865.0,76.9997,77.0085,76.814,76.8671,5865.0
2018-10-29 10:50:00,86.89,87.07,86.88,87.03,6144.0,76.8228,76.982,76.814,76.9466,6144.0
2018-10-29 10:55:00,87.0,87.05,86.95,87.0,5223.0,76.9201,76.9643,76.8759,76.9201,5223.0
2018-10-29 11:00:00,87.03,87.08,86.95,86.95,6678.0,76.9466,76.9908,76.8759,76.8759,6678.0
2018-10-29 11:05:00,86.95,87.04,86.91,86.92,4832.0,76.8759,76.9555,76.8405,76.8494,4832.0
2018-10-29 11:10:00,86.92,86.94,86.76,86.8,8470.0,76.8494,76.8671,76.7079,76.7433,8470.0
2018-10-29 11:15:00,86.77,86.84,86.77,86.82,6134.0,76.7167,76.7786,76.7167,76.761,6134.0
2018-10-29 11:20:00,86.84,86.9,86.81,86.9,9196.0,76.7786,76.8317,76.7521,76.8317,9196.0
2018-10-29 11:25:00,86.89,87.02,86.87,86.99,9475.0,76.8228,76.9378,76.8052,76.9113,9475.0
2018-10-29 11:30:00,86.99,86.99,86.91,86.92,13339.0,76.9113,76.9113,76.8405,76.8494,13339.0
2018-10-29 11:35:00,86.93,86.98,86.83,86.92,7397.0,76.8582,76.9024,76.7698,76.8494,7397.0
2018-10-29 11:40:00,86.94,86.96,86.86,86.93,8948.0,76.8671,76.8847,76.7963,76.8582,8948.0
2018-10-29 11:45:00,86.96,86.97,86.89,86.92,13580.0,76.8847,76.8936,76.8228,76.8494,13580.0
2018-10-29 11:50:00,86.92,86.95,86.75,86.75,7924.0,76.8494,76.8759,76.6991,76.6991,7924.0
2018-10-29 11:55:00,86.75,86.8,86.6,86.6,9818.0,76.6991,76.7433,76.5664,76.5664,9818.0
2018-10-29 12:00:00,86.57,86.61,86.45,86.45,7456.0,76.5399,76.5753,76.4338,76.4338,7456.0
2018-10-29 12:05:00,86.48,86.54,86.4,86.49,7216.0,76.4603,76.5134,76.3896,76.4692,7216.0
2018-10-29 12:10:00,86.49,86.57,86.48,86.52,7114.0,76.4692,76.5399,76.4603,76.4957,7114.0
2018-10-29 12:15:00,86.52,86.66,86.5,86.52,11728.0,76.4957,76.6195,76.478,76.4957,11728.0
2018-10-29 12:20:00,86.54,86.56,86.43,86.5,8630.0,76.5134,76.5311,76.4161,76.478,8630.0
2018-10-29 12:25:00,86.49,86.67,86.46,86.67,8913.0,76.4692,76.6283,76.4427,76.6283,8913.0
2018-10-29 12:30:00,86.69,86.69,86.52,86.52,7321.0,76.646,76.646,76.4957,76.4957,7321.0
2018-10-29 12:35:00,86.55,86.65,86.53,86.55,4419.0,76.5222,76.6107,76.5046,76.5222,4419.0
2018-10-29 12:40:00,86.56,86.65,86.56,86.59,4179.0,76.5311,76.6107,76.5311,76.5576,4179.0
2018-10-29 12:45:00,86.6,86.61,86.47,86.47,9230.0,76.5664,76.5753,76.4515,76.4515,9230.0
2018-10-29 12:50:00,86.47,86.54,86.45,86.48,9208.0,76.4515,76.5134,76.4338,76.4603,9208.0
2018-10-29 12:55:00,86.46,86.46,86.34,86.38,6736.0,76.4427,76.4427,76.3366,76.3719,6736.0
2018-10-29 13:00:00,86.39,86.66,86.39,86.61,5856.0,76.3808,76.6195,76.3808,76.5753,5856.0
2018-10-29 13:05:00,86.59,86.6,86.52,86.6,7346.0,76.5576,76.5664,76.4957,76.5664,7346.0
2018-10-29 13:10:00,86.63,86.63,86.49,86.55,8965.0,76.593,76.593,76.4692,76.5222,8965.0
2018-10-29 13:15:00,86.49,86.55,86.44,86.51,5448.0,76.4692,76.5222,76.425,76.4869,5448.0
2018-10-29 13:20:00,86.47,86.52,86.43,86.45,8030.0,76.4515,76.4957,76.4161,76.4338,8030.0
2018-10-29 13:25:00,86.43,86.43,86.34,86.4,4231.0,76.4161,76.4161,76.3366,76.3896,4231.0
2018-10-29 13:30:00,86.39,86.6,86.38,86.6,7544.0,76.3808,76.5664,76.3719,76.5664,7544.0
2018-10-29 13:35:00,86.6,86.63,86.52,86.62,6794.0,76.5664,76.593,76.4957,76.5841,6794.0
2018-10-29 13:40:00,86.59,86.63,86.51,86.62,6685.0,76.5576,76.593,76.4869,76.5841,6685.0
2018-10-29 13:45:00,86.61,86.65,86.48,86.56,7385.0,76.5753,76.6107,76.4603,76.5311,7385.0
2018-10-29 13:50:00,86.55,86.68,86.55,86.64,7154.0,76.5222,76.6372,76.5222,76.6018,7154.0
2018-10-29 13:55:00,86.61,86.63,86.32,86.33,12400.0,76.5753,76.593,76.3189,76.3277,12400.0
2018-10-29 14:00:00,86.31,86.37,86.24,86.37,7868.0,76.31,76.3631,76.2482,76.3631,7868.0
2018-10-29 14:05:00,86.32,86.38,86.28,86.35,5397.0,76.3189,76.3719,76.2835,76.3454,5397.0
2018-10-29 14:10:00,86.33,86.39,86.14,86.23,11475.0,76.3277,76.3808,76.1597,76.2393,11475.0
2018-10-29 14:15:00,86.22,86.24,86.08,86.11,263292.0,76.2305,76.2482,76.1067,76.1332,263292.0
2018-10-29 14:20:00,86.12,86.13,85.95,86.03,13051.0,76.1421,76.1509,75.9918,76.0625,13051.0
2018-10-29 14:25:00,86.0,86.04,85.91,85.91,75642.0,76.036,76.0713,75.9564,75.9564,75642.0
2018-10-29 14:30:00,85.91,85.93,85.75,85.77,33261.0,75.9564,75.9741,75.8149,75.8326,33261.0
2018-10-29 14:35:00,85.75,85.92,85.71,85.75,18152.0,75.8149,75.9652,75.7796,75.8149,18152.0
2018-10-29 14:40:00,85.73,85.93,85.73,85.89,20123.0,75.7972,75.9741,75.7972,75.9387,20123.0
2018-10-29 14:45:00,85.9,86.03,85.82,85.86,56070.0,75.9475,76.0625,75.8768,75.9122,56070.0
2018-10-29 14:50:00,85.84,85.84,85.66,85.71,11632.0,75.8945,75.8945,75.7354,75.7796,11632.0
2018-10-29 14:55:00,85.72,85.81,85.64,85.71,15776.0,75.7884,75.868,75.7177,75.7796,15776.0
2018-10-29 15:00:00,85.72,85.72,85.55,85.59,13926.0,75.7884,75.7884,75.6381,75.6735,13926.0
2018-10-29 15:05:00,85.62,85.66,85.46,85.51,17072.0,75.7,75.7354,75.5585,75.6027,17072.0
2018-10-29 15:10:00,85.52,85.59,85.33,85.35,21056.0,75.6116,75.6735,75.4436,75.4613,21056.0
2018-10-29 15:15:00,85.36,85.36,85.19,85.25,45146.0,75.4701,75.4701,75.3198,75.3729,45146.0
2018-10-29 15:20:00,85.26,85.35,85.08,85.33,26739.0,75.3817,75.4613,75.2226,75.4436,26739.0
2018-10-29 15:25:00,85.32,85.4,85.21,85.24,18873.0,75.4347,75.5055,75.3375,75.364,18873.0
2018-10-29 15:30:00,85.21,85.28,85.06,85.13,35314.0,75.3375,75.3994,75.2049,75.2668,35314.0
2018-10-29 15:35:00,85.16,85.18,84.9,84.96,41136.0,75.2933,75.311,75.0634,75.1165,41136.0
2018-10-29 15:40:00,84.95,84.95,84.53,84.67,49728.0,75.1076,75.1076,74.7363,74.8601,49728.0
2018-10-29 15:45:00,84.65,85.18,84.57,85.09,47013.0,74.8424,75.311,74.7716,75.2314,47013.0
2018-10-29 15:50:00,85.08,85.28,85.05,85.28,42017.0,75.2226,75.3994,75.196,75.3994,42017.0
2018-10-29 15:55:00,85.3,85.48,85.13,85.48,81074.0,75.4171,75.5762,75.2668,75.5762,81074.0
2018-10-30 09:30:00,85.83,86.06,85.42,85.97,40273.0,75.8857,76.089,75.5232,76.0094,40273.0
2018-10-30 09:35:00,86.05,86.08,85.7,86.07,20387.0,76.0802,76.1067,75.7707,76.0979,20387.0
2018-10-30 09:40:00,86.09,86.14,85.97,86.06,6288.0,76.1155,76.1597,76.0094,76.089,6288.0
2018-10-30 09:45:00,86.05,86.12,85.94,86.02,15898.0,76.0802,76.1421,75.9829,76.0536,15898.0
2018-10-30 09:50:00,86.02,86.05,85.8,86.01,48221.0,76.0536,76.0802,75.8591,76.0448,48221.0
2018-10-30 09:55:00,86.04,86.15,85.97,86.14,22329.0,76.0713,76.1686,76.0094,76.1597,22329.0
2018-10-30 10:00:00,86.13,86.2,86.0,86.05,28182.0,76.1509,76.2128,76.036,76.0802,28182.0
2018-10-30 10:05:00,86.06,86.13,86.02,86.04,13839.0,76.089,76.1509,76.0536,76.0713,13839.0
2018-10-30 10:10:00,86.06,86.22,86.0,86.22,8904.0,76.089,76.2305,76.036,76.2305,8904.0
2018-10-30 10:15:00,86.23,86.27,86.01,86.08,26351.0,76.2393,76.2747,76.0448,76.1067,26351.0
2018-10-30 10:20:00,86.07,86.21,86.06,86.07,17163.0,76.0979,76.2216,76.089,76.0979,17163.0
2018-10-30 10:25:00,86.04,86.16,86.01,86.08,10110.0,76.0713,76.1774,76.0448,76.1067,10110.0
2018-10-30 10:30:00,86.09,86.19,86.07,86.08,25314.0,76.1155,76.2039,76.0979,76.1067,25314.0
2018-10-30 10:35:00,86.08,86.1,86.0,86.05,14348.0,76.1067,76.1244,76.036,76.0802,14348.0
2018-10-30 10:40:00,86.04,86.04,85.89,85.89,26577.0,76.0713,76.0713,75.9387,75.9387,26577.0
2018-10-30 10:45:00,85.9,86.01,85.85,85.95,19305.0,75.9475,76.0448,75.9033,75.9918,19305.0
2018-10-30 10:50:00,85.95,85.97,85.82,85.85,22341.0,75.9918,76.0094,75.8768,75.9033,22341.0
2018-10-30 10:55:00,85.86,85.92,85.78,85.88,10601.0,75.9122,75.9652,75.8414,75.9299,10601.0
2018-10-30 11:00:00,85.89,86.0,85.83,85.94,11714.0,75.9387,76.036,75.8857,75.9829,11714.0
2018-10-30 11:05:00,85.94,86.06,85.9,86.03,27223.0,75.9829,76.089,75.9475,76.0625,27223.0
2018-10-30 11:10:00,86.03,86.06,85.89,85.91,22650.0,76.0625,76.089,75.9387,75.9564,22650.0
2018-10-30 11:15:00,85.89,85.99,85.81,85.87,24424.0,75.9387,76.0271,75.868,75.921,24424.0
2018-10-30 11:20:00,85.88,85.97,85.82,85.9,23958.0,75.9299,76.0094,75.8768,75.9475,23958.0
2018-10-30 11:25:00,85.89,86.19,85.89,86.1,45588.0,75.9387,76.2039,75.9387,76.1244,45588.0
2018-10-30 11:30:00,86.08,86.2,86.06,86.17,34711.0,76.1067,76.2128,76.089,76.1863,34711.0
2018-10-30 11:35:00,86.17,86.36,86.17,86.23,57471.0,76.1863,76.3543,76.1863,76.2393,57471.0
2018-10-30 11:40:00,86.23,86.24,86.07,86.1,38462.0,76.2393,76.2482,76.0979,76.1244,38462.0
2018-10-30 11:45:00,86.12,86.42,86.07,86.41,78422.0,76.1421,76.4073,76.0979,76.3985,78422.0
2018-10-30 11:50:00,86.4,86.46,86.21,86.27,30050.0,76.3896,76.4427,76.2216,76.2747,30050.0
2018-10-30 11:55:00,86.27,86.28,86.12,86.17,24974.0,76.2747,76.2835,76.1421,76.1863,24974.0
2018-10-30 12:00:00,86.17,86.27,86.12,86.19,25330.0,76.1863,76.2747,76.1421,76.2039,25330.0
2018-10-30 12:05:00,86.22,86.32,86.11,86.13,22120.0,76.2305,76.3189,76.1332,76.1509,22120.0
2018-10-30 12:10:00,86.16,86.2,86.05,86.13,46242.0,76.1774,76.2128,76.0802,76.1509,46242.0
2018-10-30 12:15:00,86.14,86.15,85.99,86.0,33934.0,76.1597,76.1686,76.0271,76.036,33934.0
2018-10-30 12:20:00,86.02,86.03,85.94,86.03,49425.0,76.0536,76.0625,75.9829,76.0625,49425.0
2018-10-30 12:25:00,86.03,86.21,86.0,86.19,51835.0,76.0625,76.2216,76.036,76.2039,51835.0
2018-10-30 12:30:00,86.15,86.19,86.07,86.09,11460.0,76.1686,76.2039,76.0979,76.1155,11460.0
2018-10-30 12:35:00,86.13,86.3,86.11,86.19,121401.0,76.1509,76.3012,76.1332,76.2039,121401.0
2018-10-30 12:40:00,86.21,86.25,86.16,86.21,15527.0,76.2216,76.257,76.1774,76.2216,15527.0
2018-10-30 12:45:00,86.22,86.25,86.19,86.22,23198.0,76.2305,76.257,76.2039,76.2305,23198.0
2018-10-30 12:50:00,86.22,86.26,86.03,86.05,33207.0,76.2305,76.2658,76.0625,76.0802,33207.0
2018-10-30 12:55:00,86.06,86.14,86.04,86.04,13618.0,76.089,76.1597,76.0713,76.0713,13618.0
2018-10-30 13:00:00,86.06,86.11,86.0,86.1,11422.0,76.089,76.1332,76.036,76.1244,11422.0
2018-10-30 13:05:00,86.1,86.16,86.08,86.12,28407.0,76.1244,76.1774,76.1067,76.1421,28407.0
2018-10-30 13:10:00,86.1,86.12,85.93,85.93,9232.0,76.1244,76.1421,75.9741,75.9741,9232.0
2018-10-30 13:15:00,85.97,86.15,85.96,86.07,12173.0,76.0094,76.1686,76.0006,76.0979,12173.0
2018-10-30 13:20:00,86.06,86.17,85.9,86.06,17656.0,76.089,76.1863,75.9475,76.089,17656.0
2018-10-30 13:25:00,86.03,86.04,85.91,85.97,18253.0,76.0625,76.0713,75.9564,76.0094,18253.0
2018-10-30 13:30:00,85.94,85.97,85.8,85.85,12176.0,75.9829,76.0094,75.8591,75.9033,12176.0
2018-10-30 13:35:00,85.83,85.95,85.83,85.95,8311.0,75.8857,75.9918,75.8857,75.9918,8311.0
2018-10-30 13:40:00,85.98,86.14,85.97,86.14,13119.0,76.0183,76.1597,76.0094,76.1597,13119.0
2018-10-30 13:45:00,86.15,86.17,86.07,86.17,9100.0,76.1686,76.1863,76.0979,76.1863,9100.0
2018-10-30 13:50:00,86.18,86.18,85.99,85.99,22810.0,76.1951,76.1951,76.0271,76.0271,22810.0
2018-10-30 13:55:00,86.0,86.16,85.99,86.16,12764.0,76.036,76.1774,76.0271,76.1774,12764.0
2018-10-30 14:00:00,86.16,86.18,85.98,86.03,21799.0,76.1774,76.1951,76.0183,76.0625,21799.0
2018-10-30 14:05:00,86.03,86.06,85.83,85.83,12959.0,76.0625,76.089,75.8857,75.8857,12959.0
2018-10-30 14:10:00,85.83,85.91,85.78,85.88,8715.0,75.8857,75.9564,75.8414,75.9299,8715.0
2018-10-30 14:15:00,85.89,85.96,85.78,85.92,10129.0,75.9387,76.0006,75.8414,75.9652,10129.0
2018-10-30 14:20:00,85.94,86.11,85.93,86.03,18397.0,75.9829,76.1332,75.9741,76.0625,18397.0
2018-10-30 14:25:00,85.99,86.05,85.9,85.93,10102.0,76.0271,76.0802,75.9475,75.9741,10102.0
2018-10-30 14:30:00,85.93,86.1,85.86,86.1,12098.0,75.9741,76.1244,75.9122,76.1244,12098.0
2018-10-30 14:35:00,86.07,86.13,86.0,86.0,22895.0,76.0979,76.1509,76.036,76.036,22895.0
2018-10-30 14:40:00,86.02,86.07,85.98,86.06,20664.0,76.0536,76.0979,76.0183,76.089,20664.0
2018-10-30 14:45:00,86.06,86.1,86.04,86.07,14416.0,76.089,76.1244,76.0713,76.0979,14416.0
2018-10-30 14:50:00,86.06,86.27,86.06,86.09,84785.0,76.089,76.2747,76.089,76.1155,84785.0
2018-10-30 14:55:00,86.1,86.22,86.03,86.08,67629.0,76.1244,76.2305,76.0625,76.1067,67629.0
2018-10-30 15:00:00,86.09,86.1,85.98,86.09,33370.0,76.1155,76.1244,76.0183,76.1155,33370.0
2018-10-30 15:05:00,86.06,86.27,86.06,86.26,40422.0,76.089,76.2747,76.089,76.2658,40422.0
2018-10-30 15:10:00,86.25,86.41,86.24,86.31,47367.0,76.257,76.3985,76.2482,76.31,47367.0
2018-10-30 15:15:00,86.32,86.41,86.22,86.25,44348.0,76.3189,76.3985,76.2305,76.257,44348.0
2018-10-30 15:20:00,86.27,86.3,86.19,86.21,87049.0,76.2747,76.3012,76.2039,76.2216,87049.0
2018-10-30 15:25:00,86.19,86.35,86.17,86.32,76284.0,76.2039,76.3454,76.1863,76.3189,76284.0
2018-10-30 15:30:00,86.31,86.49,86.26,86.48,75869.0,76.31,76.4692,76.2658,76.4603,75869.0
2018-10-30 15:35:00,86.48,86.53,86.33,86.33,78499.0,76.4603,76.5046,76.3277,76.3277,78499.0
2018-10-30 15:40:00,86.33,86.5,86.26,86.4,86590.0,76.3277,76.478,76.2658,76.3896,86590.0
2018-10-30 15:45:00,86.4,86.53,86.34,86.53,81397.0,76.3896,76.5046,76.3366,76.5046,81397.0
2018-10-30 15:50:00,86.52,86.59,86.47,86.5,120131.0,76.4957,76.5576,76.4515,76.478,120131.0
2018-10-30 15:55:00,86.51,86.65,86.06,86.46,317084.0,76.4869,76.6107,76.089,76.4427,317084.0
2018-10-31 09:30:00,88.0,89.35,87.73,88.6,72518.0,77.8042,78.9978,77.5655,78.3347,72518.0
2018-10-31 09:35:00,88.43,88.44,87.28,88.26,28532.0,78.1844,78.1933,77.1677,78.0341,28532.0
2018-10-31 09:40:00,88.36,89.3,88.35,89.15,42135.0,78.1225,78.9536,78.1137,78.821,42135.0
2018-10-31 09:45:00,89.21,89.27,88.0,88.86,60333.0,78.874,78.9271,77.8042,78.5646,60333.0
2018-10-31 09:50:00,88.92,89.21,88.79,88.94,51693.0,78.6176,78.874,78.5027,78.6353,51693.0
2018-10-31 09:55:00,88.92,89.0,88.56,89.0,64458.0,78.6176,78.6884,78.2994,78.6884,64458.0
2018-10-31 10:00:00,89.0,89.7,88.9,89.7,34636.0,78.6884,79.3073,78.6,79.3073,34636.0
2018-10-31 10:05:00,89.67,89.86,89.33,89.58,23903.0,79.2808,79.4487,78.9801,79.2012,23903.0
2018-10-31 10:10:00,89.56,89.81,89.48,89.67,25094.0,79.1835,79.4045,79.1128,79.2808,25094.0
2018-10-31 10:15:00,89.67,90.05,89.63,89.87,39760.0,79.2808,79.6167,79.2454,79.4576,39760.0
2018-10-31 10:20:00,89.89,90.05,89.58,89.9,48087.0,79.4753,79.6167,79.2012,79.4841,48087.0
2018-10-31 10:25:00,89.89,89.89,89.58,89.72,15300.0,79.4753,79.4753,79.2012,79.325,15300.0
2018-10-31 10:30:00,89.71,90.1,89.57,90.0,41181.0,79.3161,79.6609,79.1923,79.5725,41181.0
2018-10-31 10:35:00,89.97,90.41,89.97,90.22,54431.0,79.546,79.935,79.546,79.767,54431.0
2018-10-31 10:40:00,90.22,90.58,90.19,90.52,18549.0,79.767,80.0853,79.7405,80.0323,18549.0
2018-10-31 10:45:00,90.56,90.79,90.46,90.46,35416.0,80.0676,80.271,79.9792,79.9792,35416.0
2018-10-31 10:50:00,90.51,90.57,90.39,90.41,29304.0,80.0234,80.0765,79.9173,79.935,29304.0
2018-10-31 10:55:00,90.38,90.57,90.17,90.17,37846.0,79.9085,80.0765,79.7228,79.7228,37846.0
2018-10-31 11:00:00,90.13,90.3,89.92,89.99,84950.0,79.6875,79.8378,79.5018,79.5637,84950.0
2018-10-31 11:05:00,90.04,90.15,89.73,89.73,55554.0,79.6079,79.7051,79.3338,79.3338,55554.0
2018-10-31 11:10:00,89.73,90.22,89.73,90.13,33375.0,79.3338,79.767,79.3338,79.6875,33375.0
2018-10-31 11:15:00,90.14,90.22,90.0,90.19,24362.0,79.6963,79.767,79.5725,79.7405,24362.0
2018-10-31 11:20:00,90.16,90.37,90.1,90.31,32132.0,79.714,79.8996,79.6609,79.8466,32132.0
2018-10-31 11:25:00,90.31,90.35,90.2,90.24,30877.0,79.8466,79.882,79.7493,79.7847,30877.0
2018-10-31 11:30:00,90.22,90.35,89.98,89.98,33283.0,79.767,79.882,79.5548,79.5548,33283.0
2018-10-31 11:35:00,89.99,90.11,89.84,89.97,76595.0,79.5637,79.6698,79.4311,79.546,76595.0
2018-10-31 11:40:00,89.97,90.07,89.75,89.89,39461.0,79.546,79.6344,79.3515,79.4753,39461.0
2018-10-31 11:45:00,89.97,90.17,89.86,89.86,24774.0,79.546,79.7228,79.4487,79.4487,24774.0
2018-10-31 11:50:00,89.86,90.03,89.75,89.83,28000.0,79.4487,79.599,79.3515,79.4222,28000.0
2018-10-31 11:55:00,89.9,89.94,89.77,89.86,22964.0,79.4841,79.5195,79.3692,79.4487,22964.0
2018-10-31 12:00:00,89.91,90.05,89.79,89.85,34459.0,79.4929,79.6167,79.3868,79.4399,34459.0
2018-10-31 12:05:00,89.82,90.07,89.8,89.9,31693.0,79.4134,79.6344,79.3957,79.4841,31693.0
2018-10-31 12:10:00,89.91,90.28,89.91,90.19,17252.0,79.4929,79.8201,79.4929,79.7405,17252.0
2018-10-31 12:15:00,90.25,90.36,90.13,90.27,15579.0,79.7936,79.8908,79.6875,79.8112,15579.0
2018-10-31 12:20:00,90.28,90.55,90.26,90.5,14702.0,79.8201,80.0588,79.8024,80.0146,14702.0
2018-10-31 12:25:00,90.49,90.6,90.35,90.36,14053.0,80.0057,80.103,79.882,79.8908,14053.0
2018-10-31 12:30:00,90.35,90.41,90.22,90.29,32895.0,79.882,79.935,79.767,79.8289,32895.0
2018-10-31 12:35:00,90.28,90.32,90.15,90.29,23246.0,79.8201,79.8554,79.7051,79.8289,23246.0
2018-10-31 12:40:00,90.3,90.41,90.22,90.39,12200.0,79.8378,79.935,79.767,79.9173,12200.0
2018-10-31 12:45:00,90.37,90.42,90.31,90.37,10947.0,79.8996,79.9439,79.8466,79.8996,10947.0
2018-10-31 12:50:00,90.35,90.42,90.32,90.4,21366.0,79.882,79.9439,79.8554,79.9262,21366.0
2018-10-31 12:55:00,90.4,90.48,90.36,90.36,29825.0,79.9262,79.9969,79.8908,79.8908,29825.0
2018-10-31 13:00:00,90.36,90.5,90.36,90.44,24329.0,79.8908,80.0146,79.8908,79.9615,24329.0
2018-10-31 13:05:00,90.48,90.49,90.36,90.4,21669.0,79.9969,80.0057,79.8908,79.9262,21669.0
2018-10-31 13:10:00,90.39,90.45,90.34,90.34,18277.0,79.9173,79.9704,79.8731,79.8731,18277.0
2018-10-31 13:15:00,90.35,90.57,90.35,90.55,28920.0,79.882,80.0765,79.882,80.0588,28920.0
2018-10-31 13:20:00,90.53,90.74,90.53,90.69,27459.0,80.0411,80.2268,80.0411,80.1826,27459.0
2018-10-31 13:25:00,90.7,90.79,90.66,90.75,30359.0,80.1914,80.271,80.156,80.2356,30359.0
2018-10-31 13:30:00,90.77,90.86,90.72,90.77,24109.0,80.2533,80.3329,80.2091,80.2533,24109.0
2018-10-31 13:35:00,90.75,90.79,90.67,90.78,28093.0,80.2356,80.271,80.1649,80.2621,28093.0
2018-10-31 13:40:00,90.8,91.0,90.78,90.94,36373.0,80.2798,80.4567,80.2621,80.4036,36373.0
2018-10-31 13:45:00,90.94,91.0,90.83,90.84,31418.0,80.4036,80.4567,80.3064,80.3152,31418.0
2018-10-31 13:50:00,90.85,90.86,90.63,90.63,31291.0,80.324,80.3329,80.1295,80.1295,31291.0
2018-10-31 13:55:00,90.64,90.65,90.38,90.52,25859.0,80.1384,80.1472,79.9085,80.0323,25859.0
2018-10-31 14:00:00,90.53,90.59,90.41,90.57,21497.0,80.0411,80.0942,79.935,80.0765,21497.0
2018-10-31 14:05:00,90.57,90.78,90.51,90.78,24137.0,80.0765,80.2621,80.0234,80.2621,24137.0
2018-10-31 14:10:00,90.78,90.9,90.77,90.82,19570.0,80.2621,80.3682,80.2533,80.2975,19570.0
2018-10-31 14:15:00,90.82,91.07,90.81,91.07,30044.0,80.2975,80.5185,80.2887,80.5185,30044.0
2018-10-31 14:20:00,91.07,91.1,90.93,90.94,33508.0,80.5185,80.5451,80.3948,80.4036,33508.0
2018-10-31 14:25:00,90.95,91.01,90.78,90.78,35989.0,80.4124,80.4655,80.2621,80.2621,35989.0
2018-10-31 14:30:00,90.77,91.1,90.65,91.01,33389.0,80.2533,80.5451,80.1472,80.4655,33389.0
2018-10-31 14:35:00,91.05,91.32,90.97,91.0,86714.0,80.5009,80.7396,80.4301,80.4567,86714.0
2018-10-31 14:40:00,91.0,91.1,90.9,90.97,55668.0,80.4567,80.5451,80.3682,80.4301,55668.0
2018-10-31 14:45:00,90.99,91.04,90.95,90.99,59131.0,80.4478,80.492,80.4124,80.4478,59131.0
2018-10-31 14:50:00,90.99,91.04,90.96,90.98,71760.0,80.4478,80.492,80.4213,80.439,71760.0
2018-10-31 14:55:00,90.99,91.03,90.88,90.9,62979.0,80.4478,80.4832,80.3506,80.3682,62979.0
2018-10-31 15:00:00,90.94,91.42,90.94,91.38,45872.0,80.4036,80.828,80.4036,80.7926,45872.0
2018-10-31 15:05:00,91.37,91.63,91.36,91.37,57822.0,80.7838,81.0137,80.7749,80.7838,57822.0
2018-10-31 15:10:00,91.35,91.51,91.21,91.48,73395.0,80.7661,80.9076,80.6423,80.881,73395.0
2018-10-31 15:15:00,91.49,91.63,91.42,91.52,52542.0,80.8899,81.0137,80.828,80.9164,52542.0
2018-10-31 15:20:00,91.53,91.56,91.17,91.18,61484.0,80.9252,80.9518,80.607,80.6158,61484.0
2018-10-31 15:25:00,91.18,91.24,91.0,91.15,64102.0,80.6158,80.6688,80.4567,80.5893,64102.0
2018-10-31 15:30:00,91.14,91.16,90.95,91.0,93658.0,80.5804,80.5981,80.4124,80.4567,93658.0
2018-10-31 15:35:00,91.01,91.02,90.77,90.79,96359.0,80.4655,80.4743,80.2533,80.271,96359.0
2018-10-31 15:40:00,90.8,90.93,90.7,90.71,94058.0,80.2798,80.3948,80.1914,80.2003,94058.0
2018-10-31 15:45:00,90.7,90.77,90.44,90.44,106474.0,80.1914,80.2533,79.9615,79.9615,106474.0
2018-10-31 15:50:00,90.44,90.77,90.44,90.55,178047.0,79.9615,80.2533,79.9615,80.0588,178047.0
2018-10-31 15:55:00,90.54,90.81,90.13,90.42,365540.0,80.05,80.2887,79.6875,79.9439,365540.0
2018-11-01 09:30:00,90.48,90.99,89.58,89.58,38298.0,79.9969,80.4478,79.2012,79.2012,38298.0
2018-11-01 09:35:00,89.7,90.21,89.6,90.03,45843.0,79.3073,79.7582,79.2189,79.599,45843.0
2018-11-01 09:40:00,90.03,90.05,89.71,89.77,10784.0,79.599,79.6167,79.3161,79.3692,10784.0
2018-11-01 09:45:00,89.83,89.83,89.39,89.48,32158.0,79.4222,79.4222,79.0332,79.1128,32158.0
2018-11-01 09:50:00,89.46,89.52,89.25,89.37,31985.0,79.0951,79.1481,78.9094,79.0155,31985.0
2018-11-01 09:55:00,89.44,89.51,89.39,89.42,10850.0,79.0774,79.1393,79.0332,79.0597,10850.0
2018-11-01 10:00:00,89.41,89.45,89.15,89.18,15874.0,79.0509,79.0862,78.821,78.8475,15874.0
2018-11-01 10:05:00,89.19,89.28,88.98,89.28,61156.0,78.8564,78.9359,78.6707,78.9359,61156.0
2018-11-01 10:10:00,89.29,89.69,89.1,89.11,31925.0,78.9448,79.2984,78.7768,78.7856,31925.0
2018-11-01 10:15:00,89.15,89.33,89.06,89.12,46927.0,78.821,78.9801,78.7414,78.7945,46927.0
2018-11-01 10:20:00,89.13,89.19,88.97,88.99,22121.0,78.8033,78.8564,78.6619,78.6795,22121.0
2018-11-01 10:25:00,89.0,89.13,88.95,89.0,36027.0,78.6884,78.8033,78.6442,78.6884,36027.0
2018-11-01 10:30:00,89.0,89.26,88.9,89.21,26563.0,78.6884,78.9183,78.6,78.874,26563.0
2018-11-01 10:35:00,89.21,89.24,89.06,89.06,21188.0,78.874,78.9006,78.7414,78.7414,21188.0
2018-11-01 10:40:00,89.05,89.08,88.95,89.08,13547.0,78.7326,78.7591,78.6442,78.7591,13547.0
2018-11-01 10:45:00,89.1,89.21,89.03,89.19,19156.0,78.7768,78.874,78.7149,78.8564,19156.0
2018-11-01 10:50:00,89.19,89.27,89.14,89.19,17055.0,78.8564,78.9271,78.8122,78.8564,17055.0
2018-11-01 10:55:00,89.2,89.24,89.15,89.21,26547.0,78.8652,78.9006,78.821,78.874,26547.0
2018-11-01 11:00:00,89.24,89.29,89.09,89.13,32439.0,78.9006,78.9448,78.768,78.8033,32439.0
2018-11-01 11:05:00,89.16,89.31,89.16,89.22,20534.0,78.8298,78.9625,78.8298,78.8829,20534.0
2018-11-01 11:10:00,89.23,89.36,89.21,89.33,20383.0,78.8917,79.0067,78.874,78.9801,20383.0
2018-11-01 11:15:00,89.33,89.46,89.28,89.44,16170.0,78.9801,79.0951,78.9359,79.0774,16170.0
2018-11-01 11:20:00,89.42,89.5,89.32,89.32,43636.0,79.0597,79.1304,78.9713,78.9713,43636.0
2018-11-01 11:25:00,89.33,89.52,89.32,89.48,25758.0,78.9801,79.1481,78.9713,79.1128,25758.0
2018-11-01 11:30:00,89.46,89.5,89.37,89.42,21789.0,79.0951,79.1304,79.0155,79.0597,21789.0
2018-11-01 11:35:00,89.44,89.44,89.35,89.39,31992.0,79.0774,79.0774,78.9978,79.0332,31992.0
2018-11-01 11:40:00,89.39,89.41,89.19,89.23,31363.0,79.0332,79.0509,78.8564,78.8917,31363.0
2018-11-01 11:45:00,89.23,89.25,89.1,89.23,19587.0,78.8917,78.9094,78.7768,78.8917,19587.0
2018-11-01 11:50:00,89.23,89.25,89.13,89.22,28561.0,78.8917,78.9094,78.8033,78.8829,28561.0
2018-11-01 11:55:00,89.22,89.28,89.08,89.09,54325.0,78.8829,78.9359,78.7591,78.768,54325.0
2018-11-01 12:00:00,89.1,89.13,88.97,89.0,30628.0,78.7768,78.8033,78.6619,78.6884,30628.0
2018-11-01 12:05:00,88.98,89.06,88.96,88.96,21899.0,78.6707,78.7414,78.653,78.653,21899.0
2018-11-01 12:10:00,88.97,89.04,88.92,88.97,21812.0,78.6619,78.7237,78.6176,78.6619,21812.0
2018-11-01 12:15:00,88.98,88.98,88.59,88.62,25158.0,78.6707,78.6707,78.3259,78.3524,25158.0
2018-11-01 12:20:00,88.64,88.68,88.54,88.58,19094.0,78.3701,78.4055,78.2817,78.317,19094.0
2018-11-01 12:25:00,88.58,88.58,88.46,88.48,20355.0,78.317,78.317,78.2109,78.2286,20355.0
2018-11-01 12:30:00,88.48,88.62,88.45,88.61,18842.0,78.2286,78.3524,78.2021,78.3436,18842.0
2018-11-01 12:35:00,88.6,88.61,88.55,88.58,13441.0,78.3347,78.3436,78.2905,78.317,13441.0
2018-11-01 12:40:00,88.56,88.74,88.54,88.69,22502.0,78.2994,78.4585,78.2817,78.4143,22502.0
2018-11-01 12:45:00,88.7,88.71,88.54,88.57,17978.0,78.4231,78.432,78.2817,78.3082,17978.0
2018-11-01 12:50:00,88.58,88.61,88.51,88.54,18685.0,78.317,78.3436,78.2551,78.2817,18685.0
2018-11-01 12:55:00,88.55,88.65,88.51,88.63,19715.0,78.2905,78.3789,78.2551,78.3612,19715.0
2018-11-01 13:00:00,88.62,88.62,88.48,88.53,34502.0,78.3524,78.3524,78.2286,78.2728,34502.0
2018-11-01 13:05:00,88.54,88.56,88.33,88.34,25236.0,78.2817,78.2994,78.096,78.1048,25236.0
2018-11-01 13:10:00,88.32,88.36,88.27,88.34,15617.0,78.0872,78.1225,78.043,78.1048,15617.0
2018-11-01 13:15:00,88.33,88.35,88.25,88.27,19057.0,78.096,78.1137,78.0253,78.043,19057.0
2018-11-01 13:20:00,88.26,88.3,88.16,88.19,21992.0,78.0341,78.0695,77.9457,77.9722,21992.0
2018-11-01 13:25:00,88.2,88.27,88.14,88.27,25399.0,77.9811,78.043,77.928,78.043,25399.0
2018-11-01 13:30:00,88.27,88.4,88.26,88.34,26254.0,78.043,78.1579,78.0341,78.1048,26254.0
2018-11-01 13:35:00,88.34,88.37,88.24,88.24,21153.0,78.1048,78.1314,78.0164,78.0164,21153.0
2018-11-01 13:40:00,88.25,88.26,88.11,88.17,16662.0,78.0253,78.0341,77.9015,77.9545,16662.0
2018-11-01 13:45:00,88.15,88.19,87.91,87.96,30472.0,77.9369,77.9722,77.7247,77.7689,30472.0
2018-11-01 13:50:00,87.96,88.06,87.95,87.98,15425.0,77.7689,77.8573,77.76,77.7866,15425.0
2018-11-01 13:55:00,87.96,88.06,87.92,87.99,21611.0,77.7689,77.8573,77.7335,77.7954,21611.0
2018-11-01 14:00:00,87.99,88.01,87.91,87.96,16157.0,77.7954,77.8131,77.7247,77.7689,16157.0
2018-11-01 14:05:00,87.94,87.95,87.75,87.82,27950.0,77.7512,77.76,77.5832,77.6451,27950.0
2018-11-01 14:10:00,87.82,87.86,87.8,87.82,17334.0,77.6451,77.6805,77.6274,77.6451,17334.0
2018-11-01 14:15:00,87.81,88.01,87.8,87.93,30815.0,77.6363,77.8131,77.6274,77.7423,30815.0
2018-11-01 14:20:00,87.93,88.03,87.92,87.94,26013.0,77.7423,77.8308,77.7335,77.7512,26013.0
2018-11-01 14:25:00,87.94,87.94,87.86,87.9,22665.0,77.7512,77.7512,77.6805,77.7158,22665.0
2018-11-01 14:30:00,87.91,87.91,87.64,87.72,26104.0,77.7247,77.7247,77.4859,77.5567,26104.0
2018-11-01 14:35:00,87.72,87.77,87.65,87.71,25009.0,77.5567,77.6009,77.4948,77.5478,25009.0
2018-11-01 14:40:00,87.72,87.72,87.66,87.68,38867.0,77.5567,77.5567,77.5036,77.5213,38867.0
2018-11-01 14:45:00,87.69,87.97,87.69,87.96,29479.0,77.5302,77.7777,77.5302,77.7689,29479.0
2018-11-01 14:50:00,87.95,88.04,87.92,88.0,32139.0,77.76,77.8396,77.7335,77.8042,32139.0
2018-11-01 14:55:00,88.0,88.03,87.96,88.0,23185.0,77.8042,77.8308,77.7689,77.8042,23185.0
2018-11-01 15:00:00,88.0,88.02,87.95,87.97,29840.0,77.8042,77.8219,77.76,77.7777,29840.0
2018-11-01 15:05:00,87.97,87.98,87.85,87.93,22976.0,77.7777,77.7866,77.6716,77.7423,22976.0
2018-11-01 15:10:00,87.93,87.93,87.84,87.9,25288.0,77.7423,77.7423,77.6628,77.7158,25288.0
2018-11-01 15:15:00,87.91,87.91,87.82,87.91,24385.0,77.7247,77.7247,77.6451,77.7247,24385.0
2018-11-01 15:20:00,87.92,87.95,87.88,87.91,27418.0,77.7335,77.76,77.6981,77.7247,27418.0
2018-11-01 15:25:00,87.91,88.02,87.91,87.99,27532.0,77.7247,77.8219,77.7247,77.7954,27532.0
2018-11-01 15:30:00,87.98,88.03,87.84,87.86,97324.0,77.7866,77.8308,77.6628,77.6805,97324.0
2018-11-01 15:35:00,87.86,87.9,87.84,87.9,59593.0,77.6805,77.7158,77.6628,77.7158,59593.0
2018-11-01 15:40:00,87.9,88.04,87.89,88.03,53920.0,77.7158,77.8396,77.707,77.8308,53920.0
2018-11-01 15:45:00,88.03,88.05,87.9,88.03,81406.0,77.8308,77.8484,77.7158,77.8308,81406.0
2018-11-01 15:50:00,88.02,88.02,87.95,87.95,128076.0,77.8219,77.8219,77.76,77.76,128076.0
2018-11-01 15:55:00,87.95,88.02,87.93,87.97,194723.0,77.76,77.8219,77.7423,77.7777,194723.0
2018-11-02 09:30:00,88.58,88.69,88.23,88.35,43872.0,78.317,78.4143,78.0076,78.1137,43872.0
2018-11-02 09:35:00,88.31,88.42,88.06,88.12,21791.0,78.0783,78.1756,77.8573,77.9103,21791.0
2018-11-02 09:40:00,88.06,88.1,87.59,87.6,37845.0,77.8573,77.8927,77.4417,77.4506,37845.0
2018-11-02 09:45:00,87.62,87.69,87.59,87.66,49776.0,77.4683,77.5302,77.4417,77.5036,49776.0
2018-11-02 09:50:00,87.66,87.7,87.52,87.55,33533.0,77.5036,77.539,77.3799,77.4064,33533.0
2018-11-02 09:55:00,87.59,87.59,87.24,87.24,38868.0,77.4417,77.4417,77.1323,77.1323,38868.0
2018-11-02 10:00:00,87.24,87.31,87.08,87.12,36313.0,77.1323,77.1942,76.9908,77.0262,36313.0
2018-11-02 10:05:00,87.14,87.21,87.09,87.2,54456.0,77.0439,77.1058,76.9997,77.0969,54456.0
2018-11-02 10:10:00,87.2,87.54,87.15,87.43,77623.0,77.0969,77.3975,77.0527,77.3003,77623.0
2018-11-02 10:15:00,87.41,87.55,87.38,87.4,21578.0,77.2826,77.4064,77.2561,77.2738,21578.0
2018-11-02 10:20:00,87.4,87.45,87.25,87.34,26041.0,77.2738,77.318,77.1411,77.2207,26041.0
2018-11-02 10:25:00,87.34,87.35,87.13,87.16,30212.0,77.2207,77.2295,77.035,77.0616,30212.0
2018-11-02 10:30:00,87.16,87.22,87.08,87.09,30447.0,77.0616,77.1146,76.9908,76.9997,30447.0
2018-11-02 10:35:00,87.08,87.15,86.93,87.0,30284.0,76.9908,77.0527,76.8582,76.9201,30284.0
2018-11-02 10:40:00,86.98,87.05,86.83,86.98,33019.0,76.9024,76.9643,76.7698,76.9024,33019.0
2018-11-02 10:45:00,86.99,87.05,86.91,86.95,22459.0,76.9113,76.9643,76.8405,76.8759,22459.0
2018-11-02 10:50:00,86.96,87.05,86.79,86.82,27715.0,76.8847,76.9643,76.7344,76.761,27715.0
2018-11-02 10:55:00,86.81,86.93,86.76,86.86,28409.0,76.7521,76.8582,76.7079,76.7963,28409.0
2018-11-02 11:00:00,86.85,87.04,86.8,86.83,28509.0,76.7875,76.9555,76.7433,76.7698,28509.0
2018-11-02 11:05:00,86.81,87.03,86.76,86.98,24297.0,76.7521,76.9466,76.7079,76.9024,24297.0
2018-11-02 11:10:00,86.97,87.02,86.72,86.75,28646.0,76.8936,76.9378,76.6725,76.6991,28646.0
2018-11-02 11:15:00,86.75,86.9,86.65,86.72,16286.0,76.6991,76.8317,76.6107,76.6725,16286.0
2018-11-02 11:20:00,86.67,86.84,86.56,86.84,20569.0,76.6283,76.7786,76.5311,76.7786,20569.0
2018-11-02 11:25:00,86.83,86.99,86.76,86.89,24689.0,76.7698,76.9113,76.7079,76.8228,24689.0
2018-11-02 11:30:00,86.92,87.02,86.66,86.67,17357.0,76.8494,76.9378,76.6195,76.6283,17357.0
2018-11-02 11:35:00,86.69,86.78,86.6,86.67,18486.0,76.646,76.7256,76.5664,76.6283,18486.0
2018-11-02 11:40:00,86.68,86.72,86.55,86.63,17012.0,76.6372,76.6725,76.5222,76.593,17012.0
2018-11-02 11:45:00,86.63,86.67,86.48,86.62,15351.0,76.593,76.6283,76.4603,76.5841,15351.0
2018-11-02 11:50:00,86.62,86.74,86.59,86.71,15844.0,76.5841,76.6902,76.5576,76.6637,15844.0
2018-11-02 11:55:00,86.71,86.93,86.69,86.92,19662.0,76.6637,76.8582,76.646,76.8494,19662.0
2018-11-02 12:00:00,86.92,86.95,86.71,86.74,22327.0,76.8494,76.8759,76.6637,76.6902,22327.0
2018-11-02 12:05:00,86.72,86.8,86.59,86.61,15131.0,76.6725,76.7433,76.5576,76.5753,15131.0
2018-11-02 12:10:00,86.59,86.66,86.54,86.59,13453.0,76.5576,76.6195,76.5134,76.5576,13453.0
2018-11-02 12:15:00,86.58,86.66,86.56,86.65,14974.0,76.5488,76.6195,76.5311,76.6107,14974.0
2018-11-02 12:20:00,86.65,86.65,86.43,86.45,18733.0,76.6107,76.6107,76.4161,76.4338,18733.0
2018-11-02 12:25:00,86.47,86.47,86.33,86.4,15004.0,76.4515,76.4515,76.3277,76.3896,15004.0
2018-11-02 12:30:00,86.37,86.41,86.11,86.13,23727.0,76.3631,76.3985,76.1332,76.1509,23727.0
2018-11-02 12:35:00,86.16,86.31,86.11,86.14,15626.0,76.1774,76.31,76.1332,76.1597,15626.0
2018-11-02 12:40:00,86.17,86.24,86.14,86.17,13300.0,76.1863,76.2482,76.1597,76.1863,13300.0
2018-11-02 12:45:00,86.17,86.23,86.12,86.23,11729.0,76.1863,76.2393,76.1421,76.2393,11729.0
2018-11-02 12:50:00,86.24,86.25,86.01,86.03,15964.0,76.2482,76.257,76.0448,76.0625,15964.0
2018-11-02 12:55:00,86.03,86.04,85.81,86.04,22920.0,76.0625,76.0713,75.868,76.0713,22920.0
2018-11-02 13:00:00,86.0,86.07,85.98,86.02,10400.0,76.036,76.0979,76.0183,76.0536,10400.0
2018-11-02 13:05:00,86.0,86.17,85.94,86.14,41689.0,76.036,76.1863,75.9829,76.1597,41689.0
2018-11-02 13:10:00,86.16,86.43,86.16,86.42,85973.0,76.1774,76.4161,76.1774,76.4073,85973.0
2018-11-02 13:15:00,86.42,86.47,86.35,86.44,33629.0,76.4073,76.4515,76.3454,76.425,33629.0
2018-11-02 13:20:00,86.46,86.52,86.43,86.48,8074.0,76.4427,76.4957,76.4161,76.4603,8074.0
2018-11-02 13:25:00,86.46,86.46,86.36,86.46,13719.0,76.4427,76.4427,76.3543,76.4427,13719.0
2018-11-02 13:30:00,86.44,86.53,86.41,86.52,9659.0,76.425,76.5046,76.3985,76.4957,9659.0
2018-11-02 13:35:00,86.53,86.54,86.38,86.46,14510.0,76.5046,76.5134,76.3719,76.4427,14510.0
2018-11-02 13:40:00,86.43,86.55,86.42,86.55,17491.0,76.4161,76.5222,76.4073,76.5222,17491.0
2018-11-02 13:45:00,86.53,86.59,86.48,86.48,15534.0,76.5046,76.5576,76.4603,76.4603,15534.0
2018-11-02 13:50:00,86.48,86.49,86.37,86.39,24297.0,76.4603,76.4692,76.3631,76.3808,24297.0
2018-11-02 13:55:00,86.4,86.43,86.29,86.31,16208.0,76.3896,76.4161,76.2924,76.31,16208.0
2018-11-02 14:00:00,86.3,86.32,86.14,86.15,16889.0,76.3012,76.3189,76.1597,76.1686,16889.0
2018-11-02 14:05:00,86.16,86.37,86.09,86.28,17442.0,76.1774,76.3631,76.1155,76.2835,17442.0
2018-11-02 14:10:00,86.27,86.36,86.18,86.23,13406.0,76.2747,76.3543,76.1951,76.2393,13406.0
2018-11-02 14:15:00,86.21,86.4,86.2,86.39,20850.0,76.2216,76.3896,76.2128,76.3808,20850.0
2018-11-02 14:20:00,86.38,86.48,86.32,86.48,20840.0,76.3719,76.4603,76.3189,76.4603,20840.0
2018-11-02 14:25:00,86.48,87.02,86.46,86.99,34587.0,76.4603,76.9378,76.4427,76.9113,34587.0
2018-11-02 14:30:00,86.95,86.95,86.65,86.77,18856.0,76.8759,76.8759,76.6107,76.7167,18856.0
2018-11-02 14:35:00,86.77,86.85,86.67,86.71,29002.0,76.7167,76.7875,76.6283,76.6637,29002.0
2018-11-02 14:40:00,86.73,87.01,86.73,86.9,28757.0,76.6814,76.9289,76.6814,76.8317,28757.0
2018-11-02 14:45:00,86.92,87.0,86.85,86.99,16643.0,76.8494,76.9201,76.7875,76.9113,16643.0
2018-11-02 14:50:00,87.0,87.05,86.95,87.02,18727.0,76.9201,76.9643,76.8759,76.9378,18727.0
2018-11-02 14:55:00,86.99,87.02,86.91,86.94,31110.0,76.9113,76.9378,76.8405,76.8671,31110.0
2018-11-02 15:00:00,86.94,87.0,86.8,86.91,20741.0,76.8671,76.9201,76.7433,76.8405,20741.0
2018-11-02 15:05:00,86.92,87.02,86.86,87.02,14252.0,76.8494,76.9378,76.7963,76.9378,14252.0
2018-11-02 15:10:00,87.02,87.19,86.97,87.1,25658.0,76.9378,77.0881,76.8936,77.0085,25658.0
2018-11-02 15:15:00,87.11,87.14,86.94,87.0,17035.0,77.0174,77.0439,76.8671,76.9201,17035.0
2018-11-02 15:20:00,87.01,87.09,86.97,87.06,21877.0,76.9289,76.9997,76.8936,76.9731,21877.0
2018-11-02 15:25:00,87.05,87.08,86.92,87.01,29998.0,76.9643,76.9908,76.8494,76.9289,29998.0
2018-11-02 15:30:00,87.01,87.03,86.92,87.02,30823.0,76.9289,76.9466,76.8494,76.9378,30823.0
2018-11-02 15:35:00,87.01,87.01,86.87,86.92,54241.0,76.9289,76.9289,76.8052,76.8494,54241.0
2018-11-02 15:40:00,86.93,87.07,86.92,87.05,51314.0,76.8582,76.982,76.8494,76.9643,51314.0
2018-11-02 15:45:00,87.04,87.11,86.97,87.09,62069.0,76.9555,77.0174,76.8936,76.9997,62069.0
2018-11-02 15:50:00,87.08,87.23,87.08,87.1,102633.0,76.9908,77.1235,76.9908,77.0085,102633.0
2018-11-02 15:55:00,87.1,87.16,86.86,86.9,265214.0,77.0085,77.0616,76.7963,76.8317,265214.0
2018-11-05 09:30:00,87.07,87.24,86.72,87.07,37030.0,76.982,77.1323,76.6725,76.982,37030.0
2018-11-05 09:35:00,87.04,87.07,86.8,86.9,27110.0,76.9555,76.982,76.7433,76.8317,27110.0
2018-11-05 09:40:00,86.93,87.17,86.88,87.17,13345.0,76.8582,77.0704,76.814,77.0704,13345.0
2018-11-05 09:45:00,87.17,87.28,87.13,87.2,23988.0,77.0704,77.1677,77.035,77.0969,23988.0
2018-11-05 09:50:00,87.22,87.38,87.22,87.3,16231.0,77.1146,77.2561,77.1146,77.1853,16231.0
2018-11-05 09:55:00,87.31,87.37,87.18,87.37,17241.0,77.1942,77.2472,77.0792,77.2472,17241.0
2018-11-05 10:00:00,87.39,87.41,87.21,87.23,14116.0,77.2649,77.2826,77.1058,77.1235,14116.0
2018-11-05 10:05:00,87.25,87.3,87.04,87.11,23380.0,77.1411,77.1853,76.9555,77.0174,23380.0
2018-11-05 10:10:00,87.09,87.11,86.95,86.98,23601.0,76.9997,77.0174,76.8759,76.9024,23601.0
2018-11-05 10:15:00,87.0,87.01,86.78,86.79,22252.0,76.9201,76.9289,76.7256,76.7344,22252.0
2018-11-05 10:20:00,86.8,86.9,86.76,86.78,30063.0,76.7433,76.8317,76.7079,76.7256,30063.0
2018-11-05 10:25:00,86.77,86.96,86.74,86.79,41789.0,76.7167,76.8847,76.6902,76.7344,41789.0
2018-11-05 10:30:00,86.81,86.98,86.81,86.96,14785.0,76.7521,76.9024,76.7521,76.8847,14785.0
2018-11-05 10:35:00,86.96,87.14,86.96,87.11,13308.0,76.8847,77.0439,76.8847,77.0174,13308.0
2018-11-05 10:40:00,87.14,87.27,87.13,87.22,13610.0,77.0439,77.1588,77.035,77.1146,13610.0
2018-11-05 10:45:00,87.21,87.26,87.12,87.23,14237.0,77.1058,77.15,77.0262,77.1235,14237.0
2018-11-05 10:50:00,87.24,87.36,87.19,87.33,14813.0,77.1323,77.2384,77.0881,77.2119,14813.0
2018-11-05 10:55:00,87.34,87.48,87.29,87.43,41694.0,77.2207,77.3445,77.1765,77.3003,41694.0
2018-11-05 11:00:00,87.42,87.42,87.04,87.23,39436.0,77.2914,77.2914,76.9555,77.1235,39436.0
2018-11-05 11:05:00,87.22,87.31,87.15,87.16,18310.0,77.1146,77.1942,77.0527,77.0616,18310.0
2018-11-05 11:10:00,87.16,87.28,87.1,87.13,24555.0,77.0616,77.1677,77.0085,77.035,24555.0
2018-11-05 11:15:00,87.08,87.27,87.07,87.27,21375.0,76.9908,77.1588,76.982,77.1588,21375.0
2018-11-05 11:20:00,87.27,87.27,87.13,87.16,13430.0,77.1588,77.1588,77.035,77.0616,13430.0
2018-11-05 11:25:00,87.16,87.36,87.13,87.34,36715.0,77.0616,77.2384,77.035,77.2207,36715.0
2018-11-05 11:30:00,87.34,87.39,87.26,87.38,15633.0,77.2207,77.2649,77.15,77.2561,15633.0
2018-11-05 11:35:00,87.37,87.47,87.36,87.46,18712.0,77.2472,77.3356,77.2384,77.3268,18712.0
2018-11-05 11:40:00,87.49,87.5,87.37,87.41,18934.0,77.3533,77.3622,77.2472,77.2826,18934.0
2018-11-05 11:45:00,87.4,87.47,87.36,87.45,12681.0,77.2738,77.3356,77.2384,77.318,12681.0
2018-11-05 11:50:00,87.45,87.5,87.43,87.47,18349.0,77.318,77.3622,77.3003,77.3356,18349.0
2018-11-05 11:55:00,87.48,87.5,87.36,87.47,50918.0,77.3445,77.3622,77.2384,77.3356,50918.0
2018-11-05 12:00:00,87.49,87.6,87.42,87.49,65051.0,77.3533,77.4506,77.2914,77.3533,65051.0
2018-11-05 12:05:00,87.5,87.8,87.49,87.73,30601.0,77.3622,77.6274,77.3533,77.5655,30601.0
2018-11-05 12:10:00,87.72,87.81,87.72,87.77,8834.0,77.5567,77.6363,77.5567,77.6009,8834.0
2018-11-05 12:15:00,87.77,87.77,87.63,87.67,13394.0,77.6009,77.6009,77.4771,77.5125,13394.0
2018-11-05 12:20:00,87.69,87.71,87.59,87.69,39374.0,77.5302,77.5478,77.4417,77.5302,39374.0
2018-11-05 12:25:00,87.68,87.7,87.64,87.64,8231.0,77.5213,77.539,77.4859,77.4859,8231.0
2018-11-05 12:30:00,87.64,87.67,87.62,87.64,8410.0,77.4859,77.5125,77.4683,77.4859,8410.0
2018-11-05 12:35:00,87.64,87.65,87.52,87.52,12601.0,77.4859,77.4948,77.3799,77.3799,12601.0
2018-11-05 12:40:00,87.52,87.52,87.4,87.47,11449.0,77.3799,77.3799,77.2738,77.3356,11449.0
2018-11-05 12:45:00,87.47,87.56,87.45,87.54,17754.0,77.3356,77.4152,77.318,77.3975,17754.0
2018-11-05 12:50:00,87.53,87.55,87.42,87.48,22476.0,77.3887,77.4064,77.2914,77.3445,22476.0
2018-11-05 12:55:00,87.48,87.55,87.47,87.48,39207.0,77.3445,77.4064,77.3356,77.3445,39207.0
2018-11-05 13:00:00,87.48,87.56,87.44,87.52,33922.0,77.3445,77.4152,77.3091,77.3799,33922.0
2018-11-05 13:05:00,87.51,87.59,87.5,87.54,13180.0,77.371,77.4417,77.3622,77.3975,13180.0
2018-11-05 13:10:00,87.54,87.58,87.51,87.58,12664.0,77.3975,77.4329,77.371,77.4329,12664.0
2018-11-05 13:15:00,87.58,87.6,87.46,87.54,11646.0,77.4329,77.4506,77.3268,77.3975,11646.0
2018-11-05 13:20:00,87.55,87.58,87.44,87.46,14429.0,77.4064,77.4329,77.3091,77.3268,14429.0
2018-11-05 13:25:00,87.45,87.53,87.44,87.48,10570.0,77.318,77.3887,77.3091,77.3445,10570.0
2018-11-05 13:30:00,87.46,87.5,87.44,87.46,6642.0,77.3268,77.3622,77.3091,77.3268,6642.0
2018-11-05 13:35:00,87.48,87.5,87.44,87.47,12783.0,77.3445,77.3622,77.3091,77.3356,12783.0
2018-11-05 13:40:00,87.46,87.47,87.44,87.45,6654.0,77.3268,77.3356,77.3091,77.318,6654.0
2018-11-05 13:45:00,87.45,87.46,87.39,87.42,9725.0,77.318,77.3268,77.2649,77.2914,9725.0
2018-11-05 13:50:00,87.41,87.5,87.39,87.5,13964.0,77.2826,77.3622,77.2649,77.3622,13964.0
2018-11-05 13:55:00,87.51,87.57,87.48,87.5,19839.0,77.371,77.4241,77.3445,77.3622,19839.0
2018-11-05 14:00:00,87.49,87.5,87.44,87.47,17855.0,77.3533,77.3622,77.3091,77.3356,17855.0
2018-11-05 14:05:00,87.47,87.53,87.41,87.53,11212.0,77.3356,77.3887,77.2826,77.3887,11212.0
2018-11-05 14:10:00,87.53,87.56,87.49,87.53,8444.0,77.3887,77.4152,77.3533,77.3887,8444.0
2018-11-05 14:15:00,87.53,87.57,87.46,87.54,13854.0,77.3887,77.4241,77.3268,77.3975,13854.0
2018-11-05 14:20:00,87.55,87.63,87.52,87.6,16514.0,77.4064,77.4771,77.3799,77.4506,16514.0
2018-11-05 14:25:00,87.61,87.68,87.59,87.64,13191.0,77.4594,77.5213,77.4417,77.4859,13191.0
2018-11-05 14:30:00,87.63,87.63,87.58,87.58,16811.0,77.4771,77.4771,77.4329,77.4329,16811.0
2018-11-05 14:35:00,87.59,87.64,87.58,87.61,12345.0,77.4417,77.4859,77.4329,77.4594,12345.0
2018-11-05 14:40:00,87.61,87.67,87.61,87.67,12971.0,77.4594,77.5125,77.4594,77.5125,12971.0
2018-11-05 14:45:00,87.68,87.74,87.65,87.66,14455.0,77.5213,77.5744,77.4948,77.5036,14455.0
2018-11-05 14:50:00,87.67,87.75,87.67,87.72,12382.0,77.5125,77.5832,77.5125,77.5567,12382.0
2018-11-05 14:55:00,87.71,87.72,87.63,87.65,13921.0,77.5478,77.5567,77.4771,77.4948,13921.0
2018-11-05 15:00:00,87.65,87.71,87.64,87.67,17942.0,77.4948,77.5478,77.4859,77.5125,17942.0
2018-11-05 15:05:00,87.67,87.78,87.67,87.71,15633.0,77.5125,77.6097,77.5125,77.5478,15633.0
2018-11-05 15:10:00,87.72,87.77,87.7,87.73,17682.0,77.5567,77.6009,77.539,77.5655,17682.0
2018-11-05 15:15:00,87.73,87.74,87.59,87.65,38456.0,77.5655,77.5744,77.4417,77.4948,38456.0
2018-11-05 15:20:00,87.65,87.73,87.61,87.63,20965.0,77.4948,77.5655,77.4594,77.4771,20965.0
2018-11-05 15:25:00,87.62,87.68,87.54,87.67,25084.0,77.4683,77.5213,77.3975,77.5125,25084.0
2018-11-05 15:30:00,87.67,87.69,87.59,87.63,22564.0,77.5125,77.5302,77.4417,77.4771,22564.0
2018-11-05 15:35:00,87.64,87.65,87.5,87.53,25932.0,77.4859,77.4948,77.3622,77.3887,25932.0
2018-11-05 15:40:00,87.53,87.56,87.43,87.48,32578.0,77.3887,77.4152,77.3003,77.3445,32578.0
2018-11-05 15:45:00,87.48,87.48,87.36,87.42,43393.0,77.3445,77.3445,77.2384,77.2914,43393.0
2018-11-05 15:50:00,87.42,87.45,87.38,87.44,54695.0,77.2914,77.318,77.2561,77.3091,54695.0
2018-11-05 15:55:00,87.44,87.49,87.36,87.46,133215.0,77.3091,77.3533,77.2384,77.3268,133215.0
2018-11-06 09:30:00,87.45,87.53,87.33,87.5,28426.0,77.318,77.3887,77.2119,77.3622,28426.0
2018-11-06 09:35:00,87.48,87.5,87.34,87.45,22353.0,77.3445,77.3622,77.2207,77.318,22353.0
2018-11-06 09:40:00,87.45,87.64,87.4,87.59,37350.0,77.318,77.4859,77.2738,77.4417,37350.0
2018-11-06 09:45:00,87.61,87.61,87.45,87.51,20713.0,77.4594,77.4594,77.318,77.371,20713.0
2018-11-06 09:50:00,87.53,87.66,87.49,87.64,26299.0,77.3887,77.5036,77.3533,77.4859,26299.0
2018-11-06 09:55:00,87.65,87.99,87.65,87.95,63018.0,77.4948,77.7954,77.4948,77.76,63018.0
2018-11-06 10:00:00,87.94,87.97,87.8,87.86,31055.0,77.7512,77.7777,77.6274,77.6805,31055.0
2018-11-06 10:05:00,87.85,88.07,87.85,87.99,26325.0,77.6716,77.8661,77.6716,77.7954,26325.0
2018-11-06 10:10:00,88.01,88.06,87.85,87.89,28566.0,77.8131,77.8573,77.6716,77.707,28566.0
2018-11-06 10:15:00,87.88,87.9,87.8,87.83,30549.0,77.6981,77.7158,77.6274,77.6539,30549.0
2018-11-06 10:20:00,87.83,87.83,87.72,87.8,21119.0,77.6539,77.6539,77.5567,77.6274,21119.0
2018-11-06 10:25:00,87.81,87.82,87.65,87.65,17756.0,77.6363,77.6451,77.4948,77.4948,17756.0
2018-11-06 10:30:00,87.65,87.73,87.6,87.69,19735.0,77.4948,77.5655,77.4506,77.5302,19735.0
2018-11-06 10:35:00,87.7,87.7,87.5,87.5,17172.0,77.539,77.539,77.3622,77.3622,17172.0
2018-11-06 10:40:00,87.51,87.52,87.38,87.5,26058.0,77.371,77.3799,77.2561,77.3622,26058.0
2018-11-06 10:45:00,87.49,87.58,87.47,87.54,33507.0,77.3533,77.4329,77.3356,77.3975,33507.0
2018-11-06 10:50:00,87.54,87.64,87.49,87.63,52235.0,77.3975,77.4859,77.3533,77.4771,52235.0
2018-11-06 10:55:00,87.64,87.68,87.57,87.58,23482.0,77.4859,77.5213,77.4241,77.4329,23482.0
2018-11-06 11:00:00,87.59,87.59,87.5,87.52,17100.0,77.4417,77.4417,77.3622,77.3799,17100.0
2018-11-06 11:05:00,87.52,87.55,87.42,87.42,20934.0,77.3799,77.4064,77.2914,77.2914,20934.0
2018-11-06 11:10:00,87.4,87.63,87.39,87.61,27364.0,77.2738,77.4771,77.2649,77.4594,27364.0
2018-11-06 11:15:00,87.62,87.72,87.61,87.7,52037.0,77.4683,77.5567,77.4594,77.539,52037.0
2018-11-06 11:20:00,87.71,87.93,87.69,87.87,25192.0,77.5478,77.7423,77.5302,77.6893,25192.0
2018-11-06 11:25:00,87.88,87.99,87.87,87.88,21530.0,77.6981,77.7954,77.6893,77.6981,21530.0
2018-11-06 11:30:00,87.87,87.88,87.74,87.79,25295.0,77.6893,77.6981,77.5744,77.6186,25295.0
2018-11-06 11:35:00,87.8,87.83,87.69,87.7,27462.0,77.6274,77.6539,77.5302,77.539,27462.0
2018-11-06 11:40:00,87.71,87.73,87.64,87.71,25193.0,77.5478,77.5655,77.4859,77.5478,25193.0
2018-11-06 11:45:00,87.71,87.74,87.69,87.74,27839.0,77.5478,77.5744,77.5302,77.5744,27839.0
2018-11-06 11:50:00,87.74,87.86,87.73,87.8,37042.0,77.5744,77.6805,77.5655,77.6274,37042.0
2018-11-06 11:55:00,87.8,87.85,87.7,87.82,22742.0,77.6274,77.6716,77.539,77.6451,22742.0
2018-11-06 12:00:00,87.82,87.83,87.74,87.76,10410.0,77.6451,77.6539,77.5744,77.592,10410.0
2018-11-06 12:05:00,87.77,87.79,87.7,87.73,28033.0,77.6009,77.6186,77.539,77.5655,28033.0
2018-11-06 12:10:00,87.72,88.01,87.71,87.87,20965.0,77.5567,77.8131,77.5478,77.6893,20965.0
2018-11-06 12:15:00,87.89,87.96,87.86,87.93,11728.0,77.707,77.7689,77.6805,77.7423,11728.0
2018-11-06 12:20:00,87.94,88.04,87.9,88.02,11016.0,77.7512,77.8396,77.7158,77.8219,11016.0
2018-11-06 12:25:00,88.01,88.06,88.0,88.05,14483.0,77.8131,77.8573,77.8042,77.8484,14483.0
2018-11-06 12:30:00,88.05,88.07,87.94,87.97,20520.0,77.8484,77.8661,77.7512,77.7777,20520.0
2018-11-06 12:35:00,88.0,88.0,87.95,87.98,19257.0,77.8042,77.8042,77.76,77.7866,19257.0
2018-11-06 12:40:00,88.0,88.01,87.92,87.93,20727.0,77.8042,77.8131,77.7335,77.7423,20727.0
2018-11-06 12:45:00,87.94,88.01,87.94,87.95,11894.0,77.7512,77.8131,77.7512,77.76,11894.0
2018-11-06 12:50:00,87.96,88.01,87.94,87.96,29860.0,77.7689,77.8131,77.7512,77.7689,29860.0
2018-11-06 12:55:00,87.96,87.99,87.93,87.99,14289.0,77.7689,77.7954,77.7423,77.7954,14289.0
2018-11-06 13:00:00,87.99,88.02,87.95,88.01,13755.0,77.7954,77.8219,77.76,77.8131,13755.0
2018-11-06 13:05:00,88.01,88.07,87.98,87.99,20581.0,77.8131,77.8661,77.7866,77.7954,20581.0
2018-11-06 13:10:00,88.0,88.04,87.98,88.04,7800.0,77.8042,77.8396,77.7866,77.8396,7800.0
2018-11-06 13:15:00,88.04,88.05,87.97,88.0,13401.0,77.8396,77.8484,77.7777,77.8042,13401.0
2018-11-06 13:20:00,88.0,88.0,87.93,87.93,13639.0,77.8042,77.8042,77.7423,77.7423,13639.0
2018-11-06 13:25:00,87.93,87.93,87.89,87.9,8071.0,77.7423,77.7423,77.707,77.7158,8071.0
2018-11-06 13:30:00,87.89,87.9,87.85,87.85,10606.0,77.707,77.7158,77.6716,77.6716,10606.0
2018-11-06 13:35:00,87.84,87.87,87.79,87.83,13306.0,77.6628,77.6893,77.6186,77.6539,13306.0
2018-11-06 13:40:00,87.82,87.9,87.82,87.85,21832.0,77.6451,77.7158,77.6451,77.6716,21832.0
2018-11-06 13:45:00,87.83,87.87,87.82,87.84,11734.0,77.6539,77.6893,77.6451,77.6628,11734.0
2018-11-06 13:50:00,87.83,87.89,87.81,87.89,10788.0,77.6539,77.707,77.6363,77.707,10788.0
2018-11-06 13:55:00,87.88,87.94,87.83,87.92,18043.0,77.6981,77.7512,77.6539,77.7335,18043.0
2018-11-06 14:00:00,87.93,87.94,87.84,87.84,20086.0,77.7423,77.7512,77.6628,77.6628,20086.0
2018-11-06 14:05:00,87.85,87.91,87.84,87.89,27693.0,77.6716,77.7247,77.6628,77.707,27693.0
2018-11-06 14:10:00,87.89,87.91,87.85,87.85,15392.0,77.707,77.7247,77.6716,77.6716,15392.0
2018-11-06 14:15:00,87.86,87.96,87.84,87.95,39840.0,77.6805,77.7689,77.6628,77.76,39840.0
2018-11-06 14:20:00,87.95,88.0,87.92,87.96,20843.0,77.76,77.8042,77.7335,77.7689,20843.0
2018-11-06 14:25:00,87.96,87.96,87.81,87.86,17299.0,77.7689,77.7689,77.6363,77.6805,17299.0
2018-11-06 14:30:00,87.86,87.86,87.8,87.83,28603.0,77.6805,77.6805,77.6274,77.6539,28603.0
2018-11-06 14:35:00,87.83,87.89,87.79,87.81,35650.0,77.6539,77.707,77.6186,77.6363,35650.0
2018-11-06 14:40:00,87.81,87.86,87.78,87.82,13706.0,77.6363,77.6805,77.6097,77.6451,13706.0
2018-11-06 14:45:00,87.82,87.89,87.81,87.85,18037.0,77.6451,77.707,77.6363,77.6716,18037.0
2018-11-06 14:50:00,87.86,87.9,87.86,87.89,14043.0,77.6805,77.7158,77.6805,77.707,14043.0
2018-11-06 14:55:00,87.9,87.91,87.85,87.87,18326.0,77.7158,77.7247,77.6716,77.6893,18326.0
2018-11-06 15:00:00,87.86,87.89,87.81,87.88,20449.0,77.6805,77.707,77.6363,77.6981,20449.0
2018-11-06 15:05:00,87.88,87.89,87.83,87.83,31445.0,77.6981,77.707,77.6539,77.6539,31445.0
2018-11-06 15:10:00,87.83,87.89,87.83,87.87,21130.0,77.6539,77.707,77.6539,77.6893,21130.0
2018-11-06 15:15:00,87.87,87.89,87.84,87.86,13708.0,77.6893,77.707,77.6628,77.6805,13708.0
2018-11-06 15:20:00,87.87,87.91,87.85,87.89,19514.0,77.6893,77.7247,77.6716,77.707,19514.0
2018-11-06 15:25:00,87.87,87.92,87.86,87.92,23068.0,77.6893,77.7335,77.6805,77.7335,23068.0
2018-11-06 15:30:00,87.92,87.93,87.89,87.89,24856.0,77.7335,77.7423,77.707,77.707,24856.0
2018-11-06 15:35:00,87.9,87.95,87.89,87.9,46361.0,77.7158,77.76,77.707,77.7158,46361.0
2018-11-06 15:40:00,87.9,87.91,87.85,87.89,37238.0,77.7158,77.7247,77.6716,77.707,37238.0
2018-11-06 15:45:00,87.89,87.9,87.81,87.87,48606.0,77.707,77.7158,77.6363,77.6893,48606.0
2018-11-06 15:50:00,87.87,87.9,87.83,87.88,106664.0,77.6893,77.7158,77.6539,77.6981,106664.0
2018-11-06 15:55:00,87.88,88.0,87.87,87.91,217408.0,77.6981,77.8042,77.6893,77.7247,217408.0
2018-11-07 09:30:00,88.0,88.45,88.0,88.41,92073.0,77.8042,78.2021,77.8042,78.1667,92073.0
2018-11-07 09:35:00,88.4,88.5,88.38,88.5,16197.0,78.1579,78.2463,78.1402,78.2463,16197.0
2018-11-07 09:40:00,88.5,88.58,88.41,88.53,31176.0,78.2463,78.317,78.1667,78.2728,31176.0
2018-11-07 09:45:00,88.54,88.68,88.5,88.68,9436.0,78.2817,78.4055,78.2463,78.4055,9436.0
2018-11-07 09:50:00,88.67,88.67,88.51,88.61,10464.0,78.3966,78.3966,78.2551,78.3436,10464.0
2018-11-07 09:55:00,88.65,88.86,88.65,88.72,16804.0,78.3789,78.5646,78.3789,78.4408,16804.0
2018-11-07 10:00:00,88.71,88.8,88.64,88.65,13328.0,78.432,78.5115,78.3701,78.3789,13328.0
2018-11-07 10:05:00,88.62,88.69,88.48,88.69,9045.0,78.3524,78.4143,78.2286,78.4143,9045.0
2018-11-07 10:10:00,88.69,88.79,88.65,88.68,20420.0,78.4143,78.5027,78.3789,78.4055,20420.0
2018-11-07 10:15:00,88.67,88.73,88.64,88.68,11725.0,78.3966,78.4497,78.3701,78.4055,11725.0
2018-11-07 10:20:00,88.67,88.75,88.56,88.73,24770.0,78.3966,78.4673,78.2994,78.4497,24770.0
2018-11-07 10:25:00,88.76,88.91,88.76,88.83,18410.0,78.4762,78.6088,78.4762,78.5381,18410.0
2018-11-07 10:30:00,88.8,88.9,88.69,88.8,14803.0,78.5115,78.6,78.4143,78.5115,14803.0
2018-11-07 10:35:00,88.82,88.83,88.6,88.7,34179.0,78.5292,78.5381,78.3347,78.4231,34179.0
2018-11-07 10:40:00,88.72,88.82,88.67,88.79,13554.0,78.4408,78.5292,78.3966,78.5027,13554.0
2018-11-07 10:45:00,88.79,88.91,88.78,88.89,15486.0,78.5027,78.6088,78.4939,78.5911,15486.0
2018-11-07 10:50:00,88.91,89.17,88.91,89.09,19025.0,78.6088,78.8387,78.6088,78.768,19025.0
2018-11-07 10:55:00,89.07,89.4,89.05,89.4,44146.0,78.7503,79.042,78.7326,79.042,44146.0
2018-11-07 11:00:00,89.41,89.42,89.23,89.38,12812.0,79.0509,79.0597,78.8917,79.0244,12812.0
2018-11-07 11:05:00,89.38,89.52,89.31,89.42,34295.0,79.0244,79.1481,78.9625,79.0597,34295.0
2018-11-07 11:10:00,89.4,89.4,89.19,89.22,29146.0,79.042,79.042,78.8564,78.8829,29146.0
2018-11-07 11:15:00,89.24,89.3,89.22,89.3,8212.0,78.9006,78.9536,78.8829,78.9536,8212.0
2018-11-07 11:20:00,89.28,89.33,89.22,89.27,33859.0,78.9359,78.9801,78.8829,78.9271,33859.0
2018-11-07 11:25:00,89.27,89.28,89.22,89.25,15084.0,78.9271,78.9359,78.8829,78.9094,15084.0
2018-11-07 11:30:00,89.25,89.31,89.23,89.3,24066.0,78.9094,78.9625,78.8917,78.9536,24066.0
2018-11-07 11:35:00,89.29,89.33,89.22,89.25,28026.0,78.9448,78.9801,78.8829,78.9094,28026.0
2018-11-07 11:40:00,89.22,89.24,89.08,89.09,7372.0,78.8829,78.9006,78.7591,78.768,7372.0
2018-11-07 11:45:00,89.11,89.15,89.07,89.15,12926.0,78.7856,78.821,78.7503,78.821,12926.0
2018-11-07 11:50:00,89.14,89.14,89.03,89.12,29041.0,78.8122,78.8122,78.7149,78.7945,29041.0
2018-11-07 11:55:00,89.13,89.19,89.06,89.12,49438.0,78.8033,78.8564,78.7414,78.7945,49438.0
2018-11-07 12:00:00,89.13,89.2,89.1,89.17,35483.0,78.8033,78.8652,78.7768,78.8387,35483.0
2018-11-07 12:05:00,89.18,89.26,89.13,89.21,108705.0,78.8475,78.9183,78.8033,78.874,108705.0
2018-11-07 12:10:00,89.22,89.23,89.07,89.11,33853.0,78.8829,78.8917,78.7503,78.7856,33853.0
2018-11-07 12:15:00,89.1,89.1,88.95,89.07,12882.0,78.7768,78.7768,78.6442,78.7503,12882.0
2018-11-07 12:20:00,89.07,89.14,89.03,89.08,18053.0,78.7503,78.8122,78.7149,78.7591,18053.0
2018-11-07 12:25:00,89.07,89.08,88.98,88.99,8095.0,78.7503,78.7591,78.6707,78.6795,8095.0
2018-11-07 12:30:00,88.99,89.06,88.92,89.06,19349.0,78.6795,78.7414,78.6176,78.7414,19349.0
2018-11-07 12:35:00,89.04,89.13,88.99,89.08,59698.0,78.7237,78.8033,78.6795,78.7591,59698.0
2018-11-07 12:40:00,89.08,89.11,89.04,89.06,11795.0,78.7591,78.7856,78.7237,78.7414,11795.0
2018-11-07 12:45:00,89.06,89.13,89.05,89.1,10933.0,78.7414,78.8033,78.7326,78.7768,10933.0
2018-11-07 12:50:00,89.08,89.12,89.02,89.05,45824.0,78.7591,78.7945,78.7061,78.7326,45824.0
2018-11-07 12:55:00,89.07,89.16,89.05,89.06,133164.0,78.7503,78.8298,78.7326,78.7414,133164.0
2018-11-07 13:00:00,89.07,89.12,89.07,89.09,7900.0,78.7503,78.7945,78.7503,78.768,7900.0
2018-11-07 13:05:00,89.1,89.1,88.97,88.98,24816.0,78.7768,78.7768,78.6619,78.6707,24816.0
2018-11-07 13:10:00,88.99,89.02,88.97,88.99,6089.0,78.6795,78.7061,78.6619,78.6795,6089.0
2018-11-07 13:15:00,88.98,89.06,88.97,88.99,9177.0,78.6707,78.7414,78.6619,78.6795,9177.0
2018-11-07 13:20:00,89.0,89.06,88.98,89.05,8415.0,78.6884,78.7414,78.6707,78.7326,8415.0
2018-11-07 13:25:00,89.05,89.06,88.98,88.98,6808.0,78.7326,78.7414,78.6707,78.6707,6808.0
2018-11-07 13:30:00,88.99,89.02,88.96,88.96,11569.0,78.6795,78.7061,78.653,78.653,11569.0
2018-11-07 13:35:00,88.97,88.98,88.91,88.91,13222.0,78.6619,78.6707,78.6088,78.6088,13222.0
2018-11-07 13:40:00,88.91,88.93,88.82,88.84,15318.0,78.6088,78.6265,78.5292,78.5469,15318.0
2018-11-07 13:45:00,88.84,88.86,88.8,88.8,7636.0,78.5469,78.5646,78.5115,78.5115,7636.0
2018-11-07 13:50:00,88.8,88.82,88.79,88.8,6501.0,78.5115,78.5292,78.5027,78.5115,6501.0
2018-11-07 13:55:00,88.8,88.88,88.8,88.86,14680.0,78.5115,78.5823,78.5115,78.5646,14680.0
2018-11-07 14:00:00,88.86,88.92,88.84,88.9,11177.0,78.5646,78.6176,78.5469,78.6,11177.0
2018-11-07 14:05:00,88.9,89.08,88.89,89.07,28470.0,78.6,78.7591,78.5911,78.7503,28470.0
2018-11-07 14:10:00,89.07,89.24,89.07,89.22,17420.0,78.7503,78.9006,78.7503,78.8829,17420.0
2018-11-07 14:15:00,89.25,89.31,89.25,89.28,9442.0,78.9094,78.9625,78.9094,78.9359,9442.0
2018-11-07 14:20:00,89.29,89.32,89.28,89.3,6894.0,78.9448,78.9713,78.9359,78.9536,6894.0
2018-11-07 14:25:00,89.3,89.38,89.29,89.38,12513.0,78.9536,79.0244,78.9448,79.0244,12513.0
2018-11-07 14:30:00,89.35,89.37,89.31,89.33,13008.0,78.9978,79.0155,78.9625,78.9801,13008.0
2018-11-07 14:35:00,89.33,89.44,89.32,89.43,14900.0,78.9801,79.0774,78.9713,79.0686,14900.0
2018-11-07 14:40:00,89.44,89.52,89.4,89.42,12505.0,79.0774,79.1481,79.042,79.0597,12505.0
2018-11-07 14:45:00,89.42,89.43,89.38,89.43,16004.0,79.0597,79.0686,79.0244,79.0686,16004.0
2018-11-07 14:50:00,89.43,89.46,89.37,89.37,14253.0,79.0686,79.0951,79.0155,79.0155,14253.0
2018-11-07 14:55:00,89.37,89.4,89.36,89.38,14209.0,79.0155,79.042,79.0067,79.0244,14209.0
2018-11-07 15:00:00,89.37,89.41,89.36,89.37,25886.0,79.0155,79.0509,79.0067,79.0155,25886.0
2018-11-07 15:05:00,89.38,89.4,89.34,89.34,28533.0,79.0244,79.042,78.989,78.989,28533.0
2018-11-07 15:10:00,89.34,89.37,89.29,89.33,73151.0,78.989,79.0155,78.9448,78.9801,73151.0
2018-11-07 15:15:00,89.32,89.34,89.23,89.3,26430.0,78.9713,78.989,78.8917,78.9536,26430.0
2018-11-07 15:20:00,89.32,89.32,89.27,89.27,21149.0,78.9713,78.9713,78.9271,78.9271,21149.0
2018-11-07 15:25:00,89.28,89.35,89.24,89.34,22163.0,78.9359,78.9978,78.9006,78.989,22163.0
2018-11-07 15:30:00,89.34,89.4,89.3,89.4,23002.0,78.989,79.042,78.9536,79.042,23002.0
2018-11-07 15:35:00,89.4,89.4,89.3,89.3,37787.0,79.042,79.042,78.9536,78.9536,37787.0
2018-11-07 15:40:00,89.31,89.34,89.27,89.3,44503.0,78.9625,78.989,78.9271,78.9536,44503.0
2018-11-07 15:45:00,89.29,89.39,89.27,89.34,49044.0,78.9448,79.0332,78.9271,78.989,49044.0
2018-11-07 15:50:00,89.33,89.34,89.26,89.28,67199.0,78.9801,78.989,78.9183,78.9359,67199.0
2018-11-07 15:55:00,89.28,89.41,89.28,89.36,144318.0,78.9359,79.0509,78.9359,79.0067,144318.0
2018-11-08 09:30:00,89.36,89.67,89.02,89.65,40984.0,79.0067,79.2808,78.7061,79.2631,40984.0
2018-11-08 09:35:00,89.55,89.9,89.52,89.85,21330.0,79.1747,79.4841,79.1481,79.4399,21330.0
2018-11-08 09:40:00,89.85,89.89,89.72,89.8,22029.0,79.4399,79.4753,79.325,79.3957,22029.0
2018-11-08 09:45:00,89.79,89.92,89.79,89.84,30102.0,79.3868,79.5018,79.3868,79.4311,30102.0
2018-11-08 09:50:00,89.86,90.09,89.84,89.99,104726.0,79.4487,79.6521,79.4311,79.5637,104726.0
2018-11-08 09:55:00,90.0,90.15,89.95,90.1,40805.0,79.5725,79.7051,79.5283,79.6609,40805.0
2018-11-08 10:00:00,90.09,90.28,90.01,90.26,21604.0,79.6521,79.8201,79.5814,79.8024,21604.0
2018-11-08 10:05:00,90.24,90.28,90.14,90.14,20317.0,79.7847,79.8201,79.6963,79.6963,20317.0
2018-11-08 10:10:00,90.14,90.15,89.96,89.99,11658.0,79.6963,79.7051,79.5372,79.5637,11658.0
2018-11-08 10:15:00,90.01,90.05,89.93,90.05,73962.0,79.5814,79.6167,79.5106,79.6167,73962.0
2018-11-08 10:20:00,90.06,90.23,90.01,90.06,35468.0,79.6256,79.7759,79.5814,79.6256,35468.0
2018-11-08 10:25:00,90.06,90.35,90.04,90.24,42705.0,79.6256,79.882,79.6079,79.7847,42705.0
2018-11-08 10:30:00,90.25,90.46,90.2,90.46,23185.0,79.7936,79.9792,79.7493,79.9792,23185.0
2018-11-08 10:35:00,90.44,90.44,90.35,90.39,50587.0,79.9615,79.9615,79.882,79.9173,50587.0
2018-11-08 10:40:00,90.38,90.41,90.37,90.41,46758.0,79.9085,79.935,79.8996,79.935,46758.0
2018-11-08 10:45:00,90.4,90.48,90.28,90.28,24537.0,79.9262,79.9969,79.8201,79.8201,24537.0
2018-11-08 10:50:00,90.27,90.3,90.19,90.27,12512.0,79.8112,79.8378,79.7405,79.8112,12512.0
2018-11-08 10:55:00,90.27,90.34,90.17,90.23,33813.0,79.8112,79.8731,79.7228,79.7759,33813.0
2018-11-08 11:00:00,90.22,90.4,90.22,90.38,21988.0,79.767,79.9262,79.767,79.9085,21988.0
2018-11-08 11:05:00,90.39,90.4,90.34,90.4,24448.0,79.9173,79.9262,79.8731,79.9262,24448.0
2018-11-08 11:10:00,90.38,90.59,90.37,90.5,29881.0,79.9085,80.0942,79.8996,80.0146,29881.0
2018-11-08 11:15:00,90.49,90.63,90.46,90.63,27338.0,80.0057,80.1295,79.9792,80.1295,27338.0
2018-11-08 11:20:00,90.63,90.64,90.45,90.49,26784.0,80.1295,80.1384,79.9704,80.0057,26784.0
2018-11-08 11:25:00,90.5,90.62,90.45,90.53,55764.0,80.0146,80.1207,79.9704,80.0411,55764.0
2018-11-08 11:30:00,90.54,90.69,90.54,90.67,21208.0,80.05,80.1826,80.05,80.1649,21208.0
2018-11-08 11:35:00,90.67,90.67,90.56,90.58,21315.0,80.1649,80.1649,80.0676,80.0853,21315.0
2018-11-08 11:40:00,90.59,90.71,90.55,90.71,22998.0,80.0942,80.2003,80.0588,80.2003,22998.0
2018-11-08 11:45:00,90.72,90.85,90.7,90.78,23454.0,80.2091,80.324,80.1914,80.2621,23454.0
2018-11-08 11:50:00,90.77,90.81,90.76,90.76,9466.0,80.2533,80.2887,80.2445,80.2445,9466.0
2018-11-08 11:55:00,90.76,90.78,90.73,90.73,10928.0,80.2445,80.2621,80.2179,80.2179,10928.0
2018-11-08 12:00:00,90.75,90.75,90.73,90.75,9696.0,80.2356,80.2356,80.2179,80.2356,9696.0
2018-11-08 12:05:00,90.74,90.78,90.68,90.72,18177.0,80.2268,80.2621,80.1737,80.2091,18177.0
2018-11-08 12:10:00,90.73,90.85,90.73,90.75,17617.0,80.2179,80.324,80.2179,80.2356,17617.0
2018-11-08 12:15:00,90.74,90.8,90.72,90.77,11194.0,80.2268,80.2798,80.2091,80.2533,11194.0
2018-11-08 12:20:00,90.78,90.79,90.69,90.74,16072.0,80.2621,80.271,80.1826,80.2268,16072.0
2018-11-08 12:25:00,90.74,90.75,90.63,90.65,17693.0,80.2268,80.2356,80.1295,80.1472,17693.0
2018-11-08 12:30:00,90.64,90.78,90.63,90.76,12404.0,80.1384,80.2621,80.1295,80.2445,12404.0
2018-11-08 12:35:00,90.76,90.83,90.74,90.83,11681.0,80.2445,80.3064,80.2268,80.3064,11681.0
2018-11-08 12:40:00,90.83,90.85,90.79,90.8,20203.0,80.3064,80.324,80.271,80.2798,20203.0
2018-11-08 12:45:00,90.8,90.83,90.75,90.81,15694.0,80.2798,80.3064,80.2356,80.2887,15694.0
2018-11-08 12:50:00,90.81,90.82,90.65,90.67,12488.0,80.2887,80.2975,80.1472,80.1649,12488.0
2018-11-08 12:55:00,90.68,90.68,90.58,90.58,11532.0,80.1737,80.1737,80.0853,80.0853,11532.0
2018-11-08 13:00:00,90.56,90.65,90.55,90.64,14672.0,80.0676,80.1472,80.0588,80.1384,14672.0
2018-11-08 13:05:00,90.63,90.65,90.6,90.61,14469.0,80.1295,80.1472,80.103,80.1118,14469.0
2018-11-08 13:10:00,90.61,90.61,90.54,90.58,8084.0,80.1118,80.1118,80.05,80.0853,8084.0
2018-11-08 13:15:00,90.58,90.62,90.58,90.6,7119.0,80.0853,80.1207,80.0853,80.103,7119.0
2018-11-08 13:20:00,90.59,90.6,90.57,90.6,21269.0,80.0942,80.103,80.0765,80.103,21269.0
2018-11-08 13:25:00,90.59,90.7,90.59,90.63,29895.0,80.0942,80.1914,80.0942,80.1295,29895.0
2018-11-08 13:30:00,90.62,90.66,90.58,90.59,21182.0,80.1207,80.156,80.0853,80.0942,21182.0
2018-11-08 13:35:00,90.59,90.61,90.54,90.55,15830.0,80.0942,80.1118,80.05,80.0588,15830.0
2018-11-08 13:40:00,90.54,90.57,90.48,90.5,10786.0,80.05,80.0765,79.9969,80.0146,10786.0
2018-11-08 13:45:00,90.49,90.51,90.48,90.48,10242.0,80.0057,80.0234,79.9969,79.9969,10242.0
2018-11-08 13:50:00,90.48,90.5,90.43,90.5,13015.0,79.9969,80.0146,79.9527,80.0146,13015.0
2018-11-08 13:55:00,90.51,90.61,90.5,90.6,6016.0,80.0234,80.1118,80.0146,80.103,6016.0
2018-11-08 14:00:00,90.61,90.69,90.46,90.5,19180.0,80.1118,80.1826,79.9792,80.0146,19180.0
2018-11-08 14:05:00,90.52,90.68,90.52,90.6,17287.0,80.0323,80.1737,80.0323,80.103,17287.0
2018-11-08 14:10:00,90.61,90.69,90.6,90.69,12593.0,80.1118,80.1826,80.103,80.1826,12593.0
2018-11-08 14:15:00,90.7,90.75,90.63,90.65,14102.0,80.1914,80.2356,80.1295,80.1472,14102.0
2018-11-08 14:20:00,90.65,90.78,90.65,90.73,13563.0,80.1472,80.2621,80.1472,80.2179,13563.0
2018-11-08 14:25:00,90.72,90.73,90.56,90.58,12009.0,80.2091,80.2179,80.0676,80.0853,12009.0
2018-11-08 14:30:00,90.56,90.65,90.54,90.58,10297.0,80.0676,80.1472,80.05,80.0853,10297.0
2018-11-08 14:35:00,90.59,90.63,90.55,90.56,11208.0,80.0942,80.1295,80.0588,80.0676,11208.0
2018-11-08 14:40:00,90.56,90.57,90.39,90.46,23373.0,80.0676,80.0765,79.9173,79.9792,23373.0
2018-11-08 14:45:00,90.48,90.51,90.46,90.48,35217.0,79.9969,80.0234,79.9792,79.9969,35217.0
2018-11-08 14:50:00,90.48,90.52,90.45,90.47,15149.0,79.9969,80.0323,79.9704,79.9881,15149.0
2018-11-08 14:55:00,90.47,90.57,90.46,90.5,14611.0,79.9881,80.0765,79.9792,80.0146,14611.0
2018-11-08 15:00:00,90.5,90.51,90.42,90.46,17414.0,80.0146,80.0234,79.9439,79.9792,17414.0
2018-11-08 15:05:00,90.47,90.5,90.43,90.48,25845.0,79.9881,80.0146,79.9527,79.9969,25845.0
2018-11-08 15:10:00,90.47,90.58,90.45,90.58,18644.0,79.9881,80.0853,79.9704,80.0853,18644.0
2018-11-08 15:15:00,90.58,90.68,90.58,90.66,18768.0,80.0853,80.1737,80.0853,80.156,18768.0
2018-11-08 15:20:00,90.65,90.71,90.55,90.59,28753.0,80.1472,80.2003,80.0588,80.0942,28753.0
2018-11-08 15:25:00,90.59,90.59,90.48,90.48,31062.0,80.0942,80.0942,79.9969,79.9969,31062.0
2018-11-08 15:30:00,90.49,90.54,90.45,90.52,20096.0,80.0057,80.05,79.9704,80.0323,20096.0
2018-11-08 15:35:00,90.51,90.53,90.4,90.48,27663.0,80.0234,80.0411,79.9262,79.9969,27663.0
2018-11-08 15:40:00,90.47,90.57,90.44,90.56,28150.0,79.9881,80.0765,79.9615,80.0676,28150.0
2018-11-08 15:45:00,90.56,90.59,90.54,90.56,39262.0,80.0676,80.0942,80.05,80.0676,39262.0
2018-11-08 15:50:00,90.57,90.57,90.51,90.55,47135.0,80.0765,80.0765,80.0234,80.0588,47135.0
2018-11-08 15:55:00,90.55,90.61,90.38,90.41,204039.0,80.0588,80.1118,79.9085,79.935,204039.0
2018-11-09 09:30:00,90.39,90.46,90.08,90.46,43579.0,79.9173,79.9792,79.6432,79.9792,43579.0
2018-11-09 09:35:00,90.46,90.72,90.45,90.53,30777.0,79.9792,80.2091,79.9704,80.0411,30777.0
2018-11-09 09:40:00,90.53,90.7,90.51,90.63,8920.0,80.0411,80.1914,80.0234,80.1295,8920.0
2018-11-09 09:45:00,90.59,90.64,90.53,90.62,10882.0,80.0942,80.1384,80.0411,80.1207,10882.0
2018-11-09 09:50:00,90.59,90.67,90.57,90.66,8551.0,80.0942,80.1649,80.0765,80.156,8551.0
2018-11-09 09:55:00,90.67,90.79,90.64,90.79,22385.0,80.1649,80.271,80.1384,80.271,22385.0
2018-11-09 10:00:00,90.78,90.8,90.65,90.66,16633.0,80.2621,80.2798,80.1472,80.156,16633.0
2018-11-09 10:05:00,90.66,90.76,90.62,90.67,20832.0,80.156,80.2445,80.1207,80.1649,20832.0
2018-11-09 10:10:00,90.63,90.66,90.56,90.6,14029.0,80.1295,80.156,80.0676,80.103,14029.0
2018-11-09 10:15:00,90.59,90.6,90.51,90.58,8286.0,80.0942,80.103,80.0234,80.0853,8286.0
2018-11-09 10:20:00,90.59,90.72,90.58,90.72,9769.0,80.0942,80.2091,80.0853,80.2091,9769.0
2018-11-09 10:25:00,90.74,90.75,90.64,90.7,35477.0,80.2268,80.2356,80.1384,80.1914,35477.0
2018-11-09 10:30:00,90.7,90.72,90.53,90.58,22681.0,80.1914,80.2091,80.0411,80.0853,22681.0
2018-11-09 10:35:00,90.59,90.69,90.57,90.69,6623.0,80.0942,80.1826,80.0765,80.1826,6623.0
2018-11-09 10:40:00,90.7,90.89,90.7,90.88,16710.0,80.1914,80.3594,80.1914,80.3506,16710.0
2018-11-09 10:45:00,90.88,90.92,90.76,90.76,7254.0,80.3506,80.3859,80.2445,80.2445,7254.0
2018-11-09 10:50:00,90.74,90.79,90.67,90.77,11457.0,80.2268,80.271,80.1649,80.2533,11457.0
2018-11-09 10:55:00,90.79,90.8,90.68,90.74,16661.0,80.271,80.2798,80.1737,80.2268,16661.0
2018-11-09 11:00:00,90.76,90.86,90.76,90.77,16015.0,80.2445,80.3329,80.2445,80.2533,16015.0
2018-11-09 11:05:00,90.76,90.76,90.66,90.73,14584.0,80.2445,80.2445,80.156,80.2179,14584.0
2018-11-09 11:10:00,90.72,90.78,90.67,90.68,9423.0,80.2091,80.2621,80.1649,80.1737,9423.0
2018-11-09 11:15:00,90.7,90.75,90.66,90.69,11860.0,80.1914,80.2356,80.156,80.1826,11860.0
2018-11-09 11:20:00,90.7,90.84,90.7,90.79,12204.0,80.1914,80.3152,80.1914,80.271,12204.0
2018-11-09 11:25:00,90.78,90.88,90.76,90.88,12272.0,80.2621,80.3506,80.2445,80.3506,12272.0
2018-11-09 11:30:00,90.88,90.9,90.79,90.84,10513.0,80.3506,80.3682,80.271,80.3152,10513.0
2018-11-09 11:35:00,90.86,90.96,90.85,90.96,12003.0,80.3329,80.4213,80.324,80.4213,12003.0
2018-11-09 11:40:00,90.97,90.97,90.8,90.87,14455.0,80.4301,80.4301,80.2798,80.3417,14455.0
2018-11-09 11:45:00,90.85,90.85,90.67,90.69,9796.0,80.324,80.324,80.1649,80.1826,9796.0
2018-11-09 11:50:00,90.66,90.69,90.62,90.63,8005.0,80.156,80.1826,80.1207,80.1295,8005.0
2018-11-09 11:55:00,90.61,90.71,90.58,90.66,9070.0,80.1118,80.2003,80.0853,80.156,9070.0
2018-11-09 12:00:00,90.66,90.73,90.66,90.68,6922.0,80.156,80.2179,80.156,80.1737,6922.0
2018-11-09 12:05:00,90.7,90.74,90.63,90.74,9668.0,80.1914,80.2268,80.1295,80.2268,9668.0
2018-11-09 12:10:00,90.73,90.76,90.64,90.66,11468.0,80.2179,80.2445,80.1384,80.156,11468.0
2018-11-09 12:15:00,90.64,90.64,90.48,90.52,15674.0,80.1384,80.1384,79.9969,80.0323,15674.0
2018-11-09 12:20:00,90.52,90.54,90.48,90.5,12829.0,80.0323,80.05,79.9969,80.0146,12829.0
2018-11-09 12:25:00,90.5,90.6,90.5,90.54,9208.0,80.0146,80.103,80.0146,80.05,9208.0
2018-11-09 12:30:00,90.55,90.59,90.51,90.58,7602.0,80.0588,80.0942,80.0234,80.0853,7602.0
2018-11-09 12:35:00,90.57,90.64,90.57,90.61,6307.0,80.0765,80.1384,80.0765,80.1118,6307.0
2018-11-09 12:40:00,90.62,90.68,90.61,90.68,6604.0,80.1207,80.1737,80.1118,80.1737,6604.0
2018-11-09 12:45:00,90.67,90.73,90.67,90.72,9906.0,80.1649,80.2179,80.1649,80.2091,9906.0
2018-11-09 12:50:00,90.71,90.71,90.66,90.7,10471.0,80.2003,80.2003,80.156,80.1914,10471.0
2018-11-09 12:55:00,90.69,90.69,90.62,90.62,8663.0,80.1826,80.1826,80.1207,80.1207,8663.0
2018-11-09 13:00:00,90.62,90.62,90.56,90.6,7174.0,80.1207,80.1207,80.0676,80.103,7174.0
2018-11-09 13:05:00,90.62,90.66,90.6,90.65,6574.0,80.1207,80.156,80.103,80.1472,6574.0
2018-11-09 13:10:00,90.65,90.67,90.61,90.62,9460.0,80.1472,80.1649,80.1118,80.1207,9460.0
2018-11-09 13:15:00,90.63,90.65,90.59,90.63,7719.0,80.1295,80.1472,80.0942,80.1295,7719.0
2018-11-09 13:20:00,90.61,90.69,90.59,90.68,6628.0,80.1118,80.1826,80.0942,80.1737,6628.0
2018-11-09 13:25:00,90.68,90.72,90.66,90.72,8129.0,80.1737,80.2091,80.156,80.2091,8129.0
2018-11-09 13:30:00,90.72,90.72,90.56,90.61,11656.0,80.2091,80.2091,80.0676,80.1118,11656.0
2018-11-09 13:35:00,90.61,90.69,90.61,90.67,6189.0,80.1118,80.1826,80.1118,80.1649,6189.0
2018-11-09 13:40:00,90.65,90.71,90.62,90.65,8951.0,80.1472,80.2003,80.1207,80.1472,8951.0
2018-11-09 13:45:00,90.64,90.64,90.57,90.58,7009.0,80.1384,80.1384,80.0765,80.0853,7009.0
2018-11-09 13:50:00,90.59,90.63,90.59,90.61,6900.0,80.0942,80.1295,80.0942,80.1118,6900.0
2018-11-09 13:55:00,90.61,90.64,90.57,90.58,8282.0,80.1118,80.1384,80.0765,80.0853,8282.0
2018-11-09 14:00:00,90.58,90.67,90.57,90.64,11265.0,80.0853,80.1649,80.0765,80.1384,11265.0
2018-11-09 14:05:00,90.66,90.67,90.55,90.57,11387.0,80.156,80.1649,80.0588,80.0765,11387.0
2018-11-09 14:10:00,90.57,90.6,90.48,90.59,14250.0,80.0765,80.103,79.9969,80.0942,14250.0
2018-11-09 14:15:00,90.58,90.66,90.58,90.58,14526.0,80.0853,80.156,80.0853,80.0853,14526.0
2018-11-09 14:20:00,90.59,90.65,90.59,90.62,8921.0,80.0942,80.1472,80.0942,80.1207,8921.0
2018-11-09 14:25:00,90.63,90.67,90.57,90.57,16348.0,80.1295,80.1649,80.0765,80.0765,16348.0
2018-11-09 14:30:00,90.59,90.66,90.59,90.63,19153.0,80.0942,80.156,80.0942,80.1295,19153.0
2018-11-09 14:35:00,90.63,90.71,90.6,90.71,24213.0,80.1295,80.2003,80.103,80.2003,24213.0
2018-11-09 14:40:00,90.7,90.73,90.63,90.65,13365.0,80.1914,80.2179,80.1295,80.1472,13365.0
2018-11-09 14:45:00,90.65,90.7,90.6,90.64,12089.0,80.1472,80.1914,80.103,80.1384,12089.0
2018-11-09 14:50:00,90.65,90.7,90.63,90.7,16402.0,80.1472,80.1914,80.1295,80.1914,16402.0
2018-11-09 14:55:00,90.69,90.7,90.61,90.62,28147.0,80.1826,80.1914,80.1118,80.1207,28147.0
2018-11-09 15:00:00,90.63,90.7,90.61,90.62,14754.0,80.1295,80.1914,80.1118,80.1207,14754.0
2018-11-09 15:05:00,90.62,90.68,90.58,90.68,12826.0,80.1207,80.1737,80.0853,80.1737,12826.0
2018-11-09 15:10:00,90.69,90.69,90.61,90.67,16874.0,80.1826,80.1826,80.1118,80.1649,16874.0
2018-11-09 15:15:00,90.69,90.71,90.61,90.68,21830.0,80.1826,80.2003,80.1118,80.1737,21830.0
2018-11-09 15:20:00,90.68,90.8,90.62,90.78,28599.0,80.1737,80.2798,80.1207,80.2621,28599.0
2018-11-09 15:25:00,90.79,90.87,90.77,90.86,17082.0,80.271,80.3417,80.2533,80.3329,17082.0
2018-11-09 15:30:00,90.86,90.93,90.84,90.91,22321.0,80.3329,80.3948,80.3152,80.3771,22321.0
2018-11-09 15:35:00,90.9,91.03,90.84,90.87,55487.0,80.3682,80.4832,80.3152,80.3417,55487.0
2018-11-09 15:40:00,90.88,90.9,90.78,90.84,71143.0,80.3506,80.3682,80.2621,80.3152,71143.0
2018-11-09 15:45:00,90.86,90.92,90.8,90.82,41196.0,80.3329,80.3859,80.2798,80.2975,41196.0
2018-11-09 15:50:00,90.84,90.98,90.83,90.97,45792.0,80.3152,80.439,80.3064,80.4301,45792.0
2018-11-09 15:55:00,90.96,90.98,90.71,90.72,93504.0,80.4213,80.439,80.2003,80.2091,93504.0
2018-11-12 09:30:00,90.74,91.06,90.74,90.93,16316.0,80.2268,80.5097,80.2268,80.3948,16316.0
2018-11-12 09:35:00,90.93,91.22,90.93,91.12,4824.0,80.3948,80.6512,80.3948,80.5628,4824.0
2018-11-12 09:40:00,91.09,91.17,90.99,91.1,8744.0,80.5362,80.607,80.4478,80.5451,8744.0
2018-11-12 09:45:00,91.13,91.13,91.04,91.09,11528.0,80.5716,80.5716,80.492,80.5362,11528.0
2018-11-12 09:50:00,91.1,91.27,91.08,91.25,8132.0,80.5451,80.6954,80.5274,80.6777,8132.0
2018-11-12 09:55:00,91.22,91.27,91.09,91.14,35700.0,80.6512,80.6954,80.5362,80.5804,35700.0
2018-11-12 10:00:00,91.11,91.11,90.91,90.94,8700.0,80.5539,80.5539,80.3771,80.4036,8700.0
2018-11-12 10:05:00,90.92,90.92,90.78,90.79,13672.0,80.3859,80.3859,80.2621,80.271,13672.0
2018-11-12 10:10:00,90.79,90.83,90.73,90.75,4850.0,80.271,80.3064,80.2179,80.2356,4850.0
2018-11-12 10:15:00,90.73,90.76,90.53,90.59,26928.0,80.2179,80.2445,80.0411,80.0942,26928.0
2018-11-12 10:20:00,90.58,90.72,90.55,90.66,5214.0,80.0853,80.2091,80.0588,80.156,5214.0
2018-11-12 10:25:00,90.66,90.69,90.57,90.61,6783.0,80.156,80.1826,80.0765,80.1118,6783.0
2018-11-12 10:30:00,90.59,90.6,90.45,90.46,3996.0,80.0942,80.103,79.9704,79.9792,3996.0
2018-11-12 10:35:00,90.46,90.5,90.37,90.37,5927.0,79.9792,80.0146,79.8996,79.8996,5927.0
2018-11-12 10:40:00,90.38,90.42,90.34,90.4,12600.0,79.9085,79.9439,79.8731,79.9262,12600.0
2018-11-12 10:45:00,90.36,90.41,90.31,90.35,8000.0,79.8908,79.935,79.8466,79.882,8000.0
2018-11-12 10:50:00,90.35,90.38,90.31,90.31,7080.0,79.882,79.9085,79.8466,79.8466,7080.0
2018-11-12 10:55:00,90.3,90.33,90.23,90.27,8166.0,79.8378,79.8643,79.7759,79.8112,8166.0
2018-11-12 11:00:00,90.27,90.27,90.04,90.08,18619.0,79.8112,79.8112,79.6079,79.6432,18619.0
2018-11-12 11:05:00,90.07,90.12,90.0,90.05,16999.0,79.6344,79.6786,79.5725,79.6167,16999.0
2018-11-12 11:10:00,90.06,90.13,90.03,90.11,8578.0,79.6256,79.6875,79.599,79.6698,8578.0
2018-11-12 11:15:00,90.1,90.1,89.93,89.94,11617.0,79.6609,79.6609,79.5106,79.5195,11617.0
2018-11-12 11:20:00,89.95,90.06,89.91,90.05,4020.0,79.5283,79.6256,79.4929,79.6167,4020.0
2018-11-12 11:25:00,90.03,90.04,89.94,89.97,11013.0,79.599,79.6079,79.5195,79.546,11013.0
2018-11-12 11:30:00,89.99,89.99,89.89,89.95,5453.0,79.5637,79.5637,79.4753,79.5283,5453.0
2018-11-12 11:35:00,89.95,89.95,89.81,89.86,5500.0,79.5283,79.5283,79.4045,79.4487,5500.0
2018-11-12 11:40:00,89.87,90.05,89.87,89.99,4510.0,79.4576,79.6167,79.4576,79.5637,4510.0
2018-11-12 11:45:00,89.98,89.98,89.87,89.88,20166.0,79.5548,79.5548,79.4576,79.4664,20166.0
2018-11-12 11:50:00,89.88,89.88,89.74,89.82,13626.0,79.4664,79.4664,79.3426,79.4134,13626.0
2018-11-12 11:55:00,89.84,89.87,89.73,89.76,13262.0,79.4311,79.4576,79.3338,79.3603,13262.0
2018-11-12 12:00:00,89.73,89.76,89.67,89.73,12741.0,79.3338,79.3603,79.2808,79.3338,12741.0
2018-11-12 12:05:00,89.75,89.89,89.75,89.89,8117.0,79.3515,79.4753,79.3515,79.4753,8117.0
2018-11-12 12:10:00,89.89,89.98,89.85,89.93,18715.0,79.4753,79.5548,79.4399,79.5106,18715.0
2018-11-12 12:15:00,89.94,89.94,89.86,89.87,5100.0,79.5195,79.5195,79.4487,79.4576,5100.0
2018-11-12 12:20:00,89.86,89.95,89.83,89.94,4941.0,79.4487,79.5283,79.4222,79.5195,4941.0
2018-11-12 12:25:00,89.93,89.96,89.89,89.95,7100.0,79.5106,79.5372,79.4753,79.5283,7100.0
2018-11-12 12:30:00,89.94,89.98,89.87,89.87,3960.0,79.5195,79.5548,79.4576,79.4576,3960.0
2018-11-12 12:35:00,89.87,89.98,89.85,89.97,4400.0,79.4576,79.5548,79.4399,79.546,4400.0
2018-11-12 12:40:00,89.97,90.02,89.95,90.0,6474.0,79.546,79.5902,79.5283,79.5725,6474.0
2018-11-12 12:45:00,89.99,90.02,89.97,89.97,5042.0,79.5637,79.5902,79.546,79.546,5042.0
2018-11-12 12:50:00,89.99,90.02,89.9,89.98,6849.0,79.5637,79.5902,79.4841,79.5548,6849.0
2018-11-12 12:55:00,89.98,90.0,89.91,89.91,4400.0,79.5548,79.5725,79.4929,79.4929,4400.0
2018-11-12 13:00:00,89.93,89.98,89.91,89.91,13303.0,79.5106,79.5548,79.4929,79.4929,13303.0
2018-11-12 13:05:00,89.92,89.92,89.81,89.83,9662.0,79.5018,79.5018,79.4045,79.4222,9662.0
2018-11-12 13:10:00,89.83,89.83,89.69,89.69,4265.0,79.4222,79.4222,79.2984,79.2984,4265.0
2018-11-12 13:15:00,89.7,89.8,89.7,89.75,3953.0,79.3073,79.3957,79.3073,79.3515,3953.0
2018-11-12 13:20:00,89.77,89.79,89.74,89.77,3800.0,79.3692,79.3868,79.3426,79.3692,3800.0
2018-11-12 13:25:00,89.74,89.84,89.74,89.81,6981.0,79.3426,79.4311,79.3426,79.4045,6981.0
2018-11-12 13:30:00,89.79,89.87,89.78,89.87,4700.0,79.3868,79.4576,79.378,79.4576,4700.0
2018-11-12 13:35:00,89.84,89.88,89.81,89.81,4958.0,79.4311,79.4664,79.4045,79.4045,4958.0
2018-11-12 13:40:00,89.83,89.85,89.78,89.79,8100.0,79.4222,79.4399,79.378,79.3868,8100.0
2018-11-12 13:45:00,89.78,89.83,89.69,89.81,8657.0,79.378,79.4222,79.2984,79.4045,8657.0
2018-11-12 13:50:00,89.82,90.02,89.82,89.99,8633.0,79.4134,79.5902,79.4134,79.5637,8633.0
2018-11-12 13:55:00,89.99,90.01,89.93,89.94,9373.0,79.5637,79.5814,79.5106,79.5195,9373.0
2018-11-12 14:00:00,89.92,89.99,89.9,89.99,8534.0,79.5018,79.5637,79.4841,79.5637,8534.0
2018-11-12 14:05:00,89.98,89.98,89.89,89.91,8443.0,79.5548,79.5548,79.4753,79.4929,8443.0
2018-11-12 14:10:00,89.92,89.98,89.89,89.9,6472.0,79.5018,79.5548,79.4753,79.4841,6472.0
2018-11-12 14:15:00,89.9,90.04,89.89,89.99,10413.0,79.4841,79.6079,79.4753,79.5637,10413.0
2018-11-12 14:20:00,90.01,90.02,89.96,90.0,5865.0,79.5814,79.5902,79.5372,79.5725,5865.0
2018-11-12 14:25:00,89.99,90.0,89.95,89.98,13200.0,79.5637,79.5725,79.5283,79.5548,13200.0
2018-11-12 14:30:00,89.99,90.03,89.97,90.03,7200.0,79.5637,79.599,79.546,79.599,7200.0
2018-11-12 14:35:00,90.04,90.07,89.92,89.95,17385.0,79.6079,79.6344,79.5018,79.5283,17385.0
2018-11-12 14:40:00,89.96,90.03,89.93,89.99,8000.0,79.5372,79.599,79.5106,79.5637,8000.0
2018-11-12 14:45:00,90.01,90.16,90.01,90.1,10574.0,79.5814,79.714,79.5814,79.6609,10574.0
2018-11-12 14:50:00,90.1,90.1,89.94,89.97,7606.0,79.6609,79.6609,79.5195,79.546,7606.0
2018-11-12 14:55:00,89.92,89.94,89.8,89.8,9894.0,79.5018,79.5195,79.3957,79.3957,9894.0
2018-11-12 15:00:00,89.79,89.9,89.78,89.8,17643.0,79.3868,79.4841,79.378,79.3957,17643.0
2018-11-12 15:05:00,89.77,89.8,89.72,89.77,13355.0,79.3692,79.3957,79.325,79.3692,13355.0
2018-11-12 15:10:00,89.75,89.83,89.65,89.76,16562.0,79.3515,79.4222,79.2631,79.3603,16562.0
2018-11-12 15:15:00,89.76,89.83,89.69,89.82,16406.0,79.3603,79.4222,79.2984,79.4134,16406.0
2018-11-12 15:20:00,89.8,89.92,89.8,89.85,11956.0,79.3957,79.5018,79.3957,79.4399,11956.0
2018-11-12 15:25:00,89.86,89.9,89.81,89.81,14883.0,79.4487,79.4841,79.4045,79.4045,14883.0
2018-11-12 15:30:00,89.81,89.81,89.6,89.62,27915.0,79.4045,79.4045,79.2189,79.2365,27915.0
2018-11-12 15:35:00,89.63,89.7,89.59,89.68,20582.0,79.2454,79.3073,79.21,79.2896,20582.0
2018-11-12 15:40:00,89.68,89.78,89.58,89.75,35629.0,79.2896,79.378,79.2012,79.3515,35629.0
2018-11-12 15:45:00,89.74,89.79,89.64,89.65,30087.0,79.3426,79.3868,79.2542,79.2631,30087.0
2018-11-12 15:50:00,89.66,89.67,89.33,89.37,44011.0,79.2719,79.2808,78.9801,79.0155,44011.0
2018-11-12 15:55:00,89.38,89.46,89.37,89.45,80822.0,79.0244,79.0951,79.0155,79.0862,80822.0
2018-11-13 09:30:00,89.35,89.81,89.35,89.81,26451.0,78.9978,79.4045,78.9978,79.4045,26451.0
2018-11-13 09:35:00,89.81,89.83,89.38,89.45,9075.0,79.4045,79.4222,79.0244,79.0862,9075.0
2018-11-13 09:40:00,89.45,89.64,89.42,89.53,7310.0,79.0862,79.2542,79.0597,79.157,7310.0
2018-11-13 09:45:00,89.58,89.59,89.37,89.37,11174.0,79.2012,79.21,79.0155,79.0155,11174.0
2018-11-13 09:50:00,89.38,89.42,89.31,89.34,11639.0,79.0244,79.0597,78.9625,78.989,11639.0
2018-11-13 09:55:00,89.31,89.49,89.29,89.47,9489.0,78.9625,79.1216,78.9448,79.1039,9489.0
2018-11-13 10:00:00,89.48,89.52,89.37,89.41,15610.0,79.1128,79.1481,79.0155,79.0509,15610.0
2018-11-13 10:05:00,89.4,89.46,89.36,89.42,11691.0,79.042,79.0951,79.0067,79.0597,11691.0
2018-11-13 10:10:00,89.42,89.62,89.42,89.56,11180.0,79.0597,79.2365,79.0597,79.1835,11180.0
2018-11-13 10:15:00,89.59,89.67,89.59,89.61,7710.0,79.21,79.2808,79.21,79.2277,7710.0
2018-11-13 10:20:00,89.63,89.63,89.26,89.26,10419.0,79.2454,79.2454,78.9183,78.9183,10419.0
2018-11-13 10:25:00,89.27,89.38,89.17,89.17,20259.0,78.9271,79.0244,78.8387,78.8387,20259.0
2018-11-13 10:30:00,89.16,89.3,89.15,89.27,26404.0,78.8298,78.9536,78.821,78.9271,26404.0
2018-11-13 10:35:00,89.26,89.43,89.25,89.34,9765.0,78.9183,79.0686,78.9094,78.989,9765.0
2018-11-13 10:40:00,89.34,89.47,89.24,89.35,16270.0,78.989,79.1039,78.9006,78.9978,16270.0
2018-11-13 10:45:00,89.35,89.47,89.34,89.39,7452.0,78.9978,79.1039,78.989,79.0332,7452.0
2018-11-13 10:50:00,89.38,89.38,89.2,89.23,10354.0,79.0244,79.0244,78.8652,78.8917,10354.0
2018-11-13 10:55:00,89.24,89.34,89.24,89.3,9911.0,78.9006,78.989,78.9006,78.9536,9911.0
2018-11-13 11:00:00,89.3,89.66,89.3,89.64,13527.0,78.9536,79.2719,78.9536,79.2542,13527.0
2018-11-13 11:05:00,89.65,89.66,89.51,89.52,9922.0,79.2631,79.2719,79.1393,79.1481,9922.0
2018-11-13 11:10:00,89.51,89.65,89.51,89.65,7505.0,79.1393,79.2631,79.1393,79.2631,7505.0
2018-11-13 11:15:00,89.68,89.88,89.63,89.88,12066.0,79.2896,79.4664,79.2454,79.4664,12066.0
2018-11-13 11:20:00,89.89,89.9,89.79,89.79,13040.0,79.4753,79.4841,79.3868,79.3868,13040.0
2018-11-13 11:25:00,89.79,89.83,89.74,89.74,8611.0,79.3868,79.4222,79.3426,79.3426,8611.0
2018-11-13 11:30:00,89.71,89.73,89.61,89.72,10310.0,79.3161,79.3338,79.2277,79.325,10310.0
2018-11-13 11:35:00,89.71,89.76,89.56,89.57,9933.0,79.3161,79.3603,79.1835,79.1923,9933.0
2018-11-13 11:40:00,89.55,89.56,89.47,89.51,7496.0,79.1747,79.1835,79.1039,79.1393,7496.0
2018-11-13 11:45:00,89.52,89.52,89.45,89.46,11557.0,79.1481,79.1481,79.0862,79.0951,11557.0
2018-11-13 11:50:00,89.45,89.53,89.41,89.41,16832.0,79.0862,79.157,79.0509,79.0509,16832.0
2018-11-13 11:55:00,89.43,89.52,89.41,89.51,6603.0,79.0686,79.1481,79.0509,79.1393,6603.0
2018-11-13 12:00:00,89.52,89.6,89.47,89.47,15475.0,79.1481,79.2189,79.1039,79.1039,15475.0
2018-11-13 12:05:00,89.48,89.5,89.33,89.4,7278.0,79.1128,79.1304,78.9801,79.042,7278.0
2018-11-13 12:10:00,89.41,89.51,89.39,89.51,9141.0,79.0509,79.1393,79.0332,79.1393,9141.0
2018-11-13 12:15:00,89.5,89.53,89.46,89.49,6516.0,79.1304,79.157,79.0951,79.1216,6516.0
2018-11-13 12:20:00,89.53,89.53,89.42,89.47,5914.0,79.157,79.157,79.0597,79.1039,5914.0
2018-11-13 12:25:00,89.48,89.54,89.46,89.46,15632.0,79.1128,79.1658,79.0951,79.0951,15632.0
2018-11-13 12:30:00,89.45,89.45,89.34,89.41,9802.0,79.0862,79.0862,78.989,79.0509,9802.0
2018-11-13 12:35:00,89.4,89.4,89.25,89.3,6982.0,79.042,79.042,78.9094,78.9536,6982.0
2018-11-13 12:40:00,89.3,89.32,89.15,89.22,13713.0,78.9536,78.9713,78.821,78.8829,13713.0
2018-11-13 12:45:00,89.2,89.27,89.2,89.23,4542.0,78.8652,78.9271,78.8652,78.8917,4542.0
2018-11-13 12:50:00,89.23,89.23,89.08,89.13,8566.0,78.8917,78.8917,78.7591,78.8033,8566.0
2018-11-13 12:55:00,89.1,89.13,89.05,89.13,7812.0,78.7768,78.8033,78.7326,78.8033,7812.0
2018-11-13 13:00:00,89.14,89.26,89.14,89.21,10538.0,78.8122,78.9183,78.8122,78.874,10538.0
2018-11-13 13:05:00,89.2,89.29,89.2,89.23,6862.0,78.8652,78.9448,78.8652,78.8917,6862.0
2018-11-13 13:10:00,89.25,89.27,89.05,89.07,9451.0,78.9094,78.9271,78.7326,78.7503,9451.0
2018-11-13 13:15:00,89.06,89.11,89.05,89.1,4312.0,78.7414,78.7856,78.7326,78.7768,4312.0
2018-11-13 13:20:00,89.11,89.16,89.08,89.16,4935.0,78.7856,78.8298,78.7591,78.8298,4935.0
2018-11-13 13:25:00,89.15,89.17,89.06,89.13,8029.0,78.821,78.8387,78.7414,78.8033,8029.0
2018-11-13 13:30:00,89.16,89.29,89.13,89.27,9732.0,78.8298,78.9448,78.8033,78.9271,9732.0
2018-11-13 13:35:00,89.27,89.34,89.22,89.33,7846.0,78.9271,78.989,78.8829,78.9801,7846.0
2018-11-13 13:40:00,89.34,89.34,89.28,89.28,9748.0,78.989,78.989,78.9359,78.9359,9748.0
2018-11-13 13:45:00,89.29,89.35,89.26,89.27,7902.0,78.9448,78.9978,78.9183,78.9271,7902.0
2018-11-13 13:50:00,89.26,89.33,89.26,89.29,7259.0,78.9183,78.9801,78.9183,78.9448,7259.0
2018-11-13 13:55:00,89.3,89.36,89.3,89.31,8131.0,78.9536,79.0067,78.9536,78.9625,8131.0
2018-11-13 14:00:00,89.3,89.32,89.11,89.14,14601.0,78.9536,78.9713,78.7856,78.8122,14601.0
2018-11-13 14:05:00,89.14,89.21,89.14,89.2,9587.0,78.8122,78.874,78.8122,78.8652,9587.0
2018-11-13 14:10:00,89.22,89.24,89.12,89.12,8292.0,78.8829,78.9006,78.7945,78.7945,8292.0
2018-11-13 14:15:00,89.1,89.1,88.96,89.02,7885.0,78.7768,78.7768,78.653,78.7061,7885.0
2018-11-13 14:20:00,89.03,89.05,88.82,88.92,13115.0,78.7149,78.7326,78.5292,78.6176,13115.0
2018-11-13 14:25:00,88.92,89.05,88.9,89.05,8725.0,78.6176,78.7326,78.6,78.7326,8725.0
2018-11-13 14:30:00,89.04,89.07,88.98,89.07,31330.0,78.7237,78.7503,78.6707,78.7503,31330.0
2018-11-13 14:35:00,89.08,89.16,89.08,89.11,21701.0,78.7591,78.8298,78.7591,78.7856,21701.0
2018-11-13 14:40:00,89.11,89.12,88.9,88.95,13489.0,78.7856,78.7945,78.6,78.6442,13489.0
2018-11-13 14:45:00,88.94,89.01,88.87,88.99,11274.0,78.6353,78.6972,78.5734,78.6795,11274.0
2018-11-13 14:50:00,88.97,89.08,88.97,89.07,15450.0,78.6619,78.7591,78.6619,78.7503,15450.0
2018-11-13 14:55:00,89.06,89.14,89.05,89.09,12831.0,78.7414,78.8122,78.7326,78.768,12831.0
2018-11-13 15:00:00,89.08,89.26,89.04,89.17,15110.0,78.7591,78.9183,78.7237,78.8387,15110.0
2018-11-13 15:05:00,89.17,89.21,89.05,89.14,18333.0,78.8387,78.874,78.7326,78.8122,18333.0
2018-11-13 15:10:00,89.14,89.15,89.04,89.08,17504.0,78.8122,78.821,78.7237,78.7591,17504.0
2018-11-13 15:15:00,89.06,89.11,88.92,89.01,16374.0,78.7414,78.7856,78.6176,78.6972,16374.0
2018-11-13 15:20:00,89.03,89.07,88.9,88.97,14539.0,78.7149,78.7503,78.6,78.6619,14539.0
2018-11-13 15:25:00,89.0,89.15,89.0,89.1,16737.0,78.6884,78.821,78.6884,78.7768,16737.0
2018-11-13 15:30:00,89.09,89.11,88.85,88.85,27330.0,78.768,78.7856,78.5558,78.5558,27330.0
2018-11-13 15:35:00,88.83,89.12,88.83,89.05,32820.0,78.5381,78.7945,78.5381,78.7326,32820.0
2018-11-13 15:40:00,89.04,89.05,88.93,88.99,32950.0,78.7237,78.7326,78.6265,78.6795,32950.0
2018-11-13 15:45:00,89.01,89.2,88.96,89.18,39493.0,78.6972,78.8652,78.653,78.8475,39493.0
2018-11-13 15:50:00,89.2,89.23,89.18,89.2,43169.0,78.8652,78.8917,78.8475,78.8652,43169.0
2018-11-13 15:55:00,89.2,89.2,89.04,89.04,77012.0,78.8652,78.8652,78.7237,78.7237,77012.0
2018-11-14 09:30:00,89.51,89.77,89.11,89.69,28557.0,79.1393,79.3692,78.7856,79.2984,28557.0
2018-11-14 09:35:00,89.69,89.69,89.48,89.67,18153.0,79.2984,79.2984,79.1128,79.2808,18153.0
2018-11-14 09:40:00,89.61,89.69,89.56,89.58,8030.0,79.2277,79.2984,79.1835,79.2012,8030.0
2018-11-14 09:45:00,89.61,89.64,89.5,89.51,12934.0,79.2277,79.2542,79.1304,79.1393,12934.0
2018-11-14 09:50:00,89.51,89.66,89.4,89.66,26052.0,79.1393,79.2719,79.042,79.2719,26052.0
2018-11-14 09:55:00,89.65,89.91,89.65,89.9,10563.0,79.2631,79.4929,79.2631,79.4841,10563.0
2018-11-14 10:00:00,89.9,89.93,89.74,89.8,34823.0,79.4841,79.5106,79.3426,79.3957,34823.0
2018-11-14 10:05:00,89.81,89.92,89.68,89.68,10292.0,79.4045,79.5018,79.2896,79.2896,10292.0
2018-11-14 10:10:00,89.63,89.66,89.57,89.62,6020.0,79.2454,79.2719,79.1923,79.2365,6020.0
2018-11-14 10:15:00,89.59,89.62,89.42,89.44,5850.0,79.21,79.2365,79.0597,79.0774,5850.0
2018-11-14 10:20:00,89.43,89.48,89.42,89.47,4232.0,79.0686,79.1128,79.0597,79.1039,4232.0
2018-11-14 10:25:00,89.44,89.45,89.32,89.38,8699.0,79.0774,79.0862,78.9713,79.0244,8699.0
2018-11-14 10:30:00,89.38,89.47,89.35,89.47,8601.0,79.0244,79.1039,78.9978,79.1039,8601.0
2018-11-14 10:35:00,89.48,89.77,89.48,89.75,10325.0,79.1128,79.3692,79.1128,79.3515,10325.0
2018-11-14 10:40:00,89.75,89.79,89.61,89.77,17719.0,79.3515,79.3868,79.2277,79.3692,17719.0
2018-11-14 10:45:00,89.77,89.79,89.67,89.73,14706.0,79.3692,79.3868,79.2808,79.3338,14706.0
2018-11-14 10:50:00,89.73,89.73,89.47,89.5,14134.0,79.3338,79.3338,79.1039,79.1304,14134.0
2018-11-14 10:55:00,89.5,89.58,89.45,89.48,5384.0,79.1304,79.2012,79.0862,79.1128,5384.0
2018-11-14 11:00:00,89.46,89.46,89.31,89.36,9982.0,79.0951,79.0951,78.9625,79.0067,9982.0
2018-11-14 11:05:00,89.35,89.38,89.24,89.28,14660.0,78.9978,79.0244,78.9006,78.9359,14660.0
2018-11-14 11:10:00,89.28,89.31,89.16,89.21,21947.0,78.9359,78.9625,78.8298,78.874,21947.0
2018-11-14 11:15:00,89.21,89.33,89.18,89.31,26298.0,78.874,78.9801,78.8475,78.9625,26298.0
2018-11-14 11:20:00,89.31,89.39,89.25,89.36,81563.0,78.9625,79.0332,78.9094,79.0067,81563.0
2018-11-14 11:25:00,89.37,89.44,89.34,89.44,15036.0,79.0155,79.0774,78.989,79.0774,15036.0
2018-11-14 11:30:00,89.42,89.54,89.37,89.46,35421.0,79.0597,79.1658,79.0155,79.0951,35421.0
2018-11-14 11:35:00,89.47,89.5,89.34,89.36,28932.0,79.1039,79.1304,78.989,79.0067,28932.0
2018-11-14 11:40:00,89.34,89.41,89.26,89.34,8537.0,78.989,79.0509,78.9183,78.989,8537.0
2018-11-14 11:45:00,89.36,89.4,89.34,89.36,8321.0,79.0067,79.042,78.989,79.0067,8321.0
2018-11-14 11:50:00,89.35,89.51,89.33,89.49,12299.0,78.9978,79.1393,78.9801,79.1216,12299.0
2018-11-14 11:55:00,89.5,89.64,89.45,89.64,9191.0,79.1304,79.2542,79.0862,79.2542,9191.0
2018-11-14 12:00:00,89.64,89.71,89.64,89.65,7561.0,79.2542,79.3161,79.2542,79.2631,7561.0
2018-11-14 12:05:00,89.63,89.63,89.53,89.56,9891.0,79.2454,79.2454,79.157,79.1835,9891.0
2018-11-14 12:10:00,89.54,89.58,89.42,89.44,10035.0,79.1658,79.2012,79.0597,79.0774,10035.0
2018-11-14 12:15:00,89.44,89.63,89.43,89.61,11136.0,79.0774,79.2454,79.0686,79.2277,11136.0
2018-11-14 12:20:00,89.61,89.76,89.61,89.69,7255.0,79.2277,79.3603,79.2277,79.2984,7255.0
2018-11-14 12:25:00,89.68,89.75,89.63,89.75,21236.0,79.2896,79.3515,79.2454,79.3515,21236.0
2018-11-14 12:30:00,89.72,89.72,89.64,89.67,6404.0,79.325,79.325,79.2542,79.2808,6404.0
2018-11-14 12:35:00,89.67,89.67,89.51,89.61,12891.0,79.2808,79.2808,79.1393,79.2277,12891.0
2018-11-14 12:40:00,89.61,89.63,89.56,89.57,8424.0,79.2277,79.2454,79.1835,79.1923,8424.0
2018-11-14 12:45:00,89.57,89.66,89.55,89.66,12258.0,79.1923,79.2719,79.1747,79.2719,12258.0
2018-11-14 12:50:00,89.67,89.75,89.62,89.62,11191.0,79.2808,79.3515,79.2365,79.2365,11191.0
2018-11-14 12:55:00,89.64,89.72,89.49,89.55,11204.0,79.2542,79.325,79.1216,79.1747,11204.0
2018-11-14 13:00:00,89.53,89.66,89.47,89.51,8012.0,79.157,79.2719,79.1039,79.1393,8012.0
2018-11-14 13:05:00,89.51,89.58,89.49,89.53,8731.0,79.1393,79.2012,79.1216,79.157,8731.0
2018-11-14 13:10:00,89.53,89.55,89.39,89.5,11906.0,79.157,79.1747,79.0332,79.1304,11906.0
2018-11-14 13:15:00,89.5,89.69,89.5,89.65,8611.0,79.1304,79.2984,79.1304,79.2631,8611.0
2018-11-14 13:20:00,89.64,89.69,89.53,89.53,10261.0,79.2542,79.2984,79.157,79.157,10261.0
2018-11-14 13:25:00,89.54,89.58,89.5,89.51,12238.0,79.1658,79.2012,79.1304,79.1393,12238.0
2018-11-14 13:30:00,89.49,89.56,89.42,89.5,19624.0,79.1216,79.1835,79.0597,79.1304,19624.0
2018-11-14 13:35:00,89.5,89.56,89.49,89.51,7064.0,79.1304,79.1835,79.1216,79.1393,7064.0
2018-11-14 13:40:00,89.49,89.49,89.29,89.29,11195.0,79.1216,79.1216,78.9448,78.9448,11195.0
2018-11-14 13:45:00,89.28,89.33,89.23,89.23,7241.0,78.9359,78.9801,78.8917,78.8917,7241.0
2018-11-14 13:50:00,89.21,89.26,89.19,89.22,7090.0,78.874,78.9183,78.8564,78.8829,7090.0
2018-11-14 13:55:00,89.24,89.34,89.24,89.33,14908.0,78.9006,78.989,78.9006,78.9801,14908.0
2018-11-14 14:00:00,89.33,89.33,89.16,89.18,15087.0,78.9801,78.9801,78.8298,78.8475,15087.0
2018-11-14 14:05:00,89.15,89.22,89.12,89.22,11424.0,78.821,78.8829,78.7945,78.8829,11424.0
2018-11-14 14:10:00,89.22,89.32,89.22,89.31,12421.0,78.8829,78.9713,78.8829,78.9625,12421.0
2018-11-14 14:15:00,89.31,89.55,89.31,89.47,20516.0,78.9625,79.1747,78.9625,79.1039,20516.0
2018-11-14 14:20:00,89.49,89.63,89.45,89.54,15014.0,79.1216,79.2454,79.0862,79.1658,15014.0
2018-11-14 14:25:00,89.53,89.55,89.4,89.46,11204.0,79.157,79.1747,79.042,79.0951,11204.0
2018-11-14 14:30:00,89.44,89.5,89.36,89.4,21038.0,79.0774,79.1304,79.0067,79.042,21038.0
2018-11-14 14:35:00,89.39,89.54,89.38,89.48,12580.0,79.0332,79.1658,79.0244,79.1128,12580.0
2018-11-14 14:40:00,89.49,89.5,89.37,89.41,18624.0,79.1216,79.1304,79.0155,79.0509,18624.0
2018-11-14 14:45:00,89.43,89.51,89.38,89.48,13425.0,79.0686,79.1393,79.0244,79.1128,13425.0
2018-11-14 14:50:00,89.48,89.65,89.48,89.64,16948.0,79.1128,79.2631,79.1128,79.2542,16948.0
2018-11-14 14:55:00,89.64,89.85,89.64,89.78,20080.0,79.2542,79.4399,79.2542,79.378,20080.0
2018-11-14 15:00:00,89.77,89.81,89.69,89.7,39152.0,79.3692,79.4045,79.2984,79.3073,39152.0
2018-11-14 15:05:00,89.71,89.82,89.71,89.71,31270.0,79.3161,79.4134,79.3161,79.3161,31270.0
2018-11-14 15:10:00,89.72,89.74,89.68,89.7,16092.0,79.325,79.3426,79.2896,79.3073,16092.0
2018-11-14 15:15:00,89.72,89.79,89.66,89.76,17051.0,79.325,79.3868,79.2719,79.3603,17051.0
2018-11-14 15:20:00,89.75,89.75,89.67,89.71,21574.0,79.3515,79.3515,79.2808,79.3161,21574.0
2018-11-14 15:25:00,89.71,89.71,89.6,89.65,22522.0,79.3161,79.3161,79.2189,79.2631,22522.0
2018-11-14 15:30:00,89.64,89.7,89.59,89.61,27893.0,79.2542,79.3073,79.21,79.2277,27893.0
2018-11-14 15:35:00,89.6,89.66,89.59,89.62,24792.0,79.2189,79.2719,79.21,79.2365,24792.0
2018-11-14 15:40:00,89.6,89.61,89.51,89.51,23244.0,79.2189,79.2277,79.1393,79.1393,23244.0
2018-11-14 15:45:00,89.51,89.56,89.34,89.37,52999.0,79.1393,79.1835,78.989,79.0155,52999.0
2018-11-14 15:50:00,89.38,89.41,89.22,89.27,57677.0,79.0244,79.0509,78.8829,78.9271,57677.0
2018-11-14 15:55:00,89.26,89.31,89.13,89.18,198253.0,78.9183,78.9625,78.8033,78.8475,198253.0
2018-11-15 09:30:00,88.74,88.77,88.18,88.77,40958.0,78.4585,78.485,77.9634,78.485,40958.0
2018-11-15 09:35:00,88.67,88.73,88.46,88.46,25872.0,78.3966,78.4497,78.2109,78.2109,25872.0
2018-11-15 09:40:00,88.48,88.71,88.28,88.71,25748.0,78.2286,78.432,78.0518,78.432,25748.0
2018-11-15 09:45:00,88.74,88.74,88.39,88.59,35276.0,78.4585,78.4585,78.1491,78.3259,35276.0
2018-11-15 09:50:00,88.55,88.56,88.29,88.43,14891.0,78.2905,78.2994,78.0606,78.1844,14891.0
2018-11-15 09:55:00,88.42,88.65,88.39,88.61,13213.0,78.1756,78.3789,78.1491,78.3436,13213.0
2018-11-15 10:00:00,88.61,88.61,88.36,88.41,17313.0,78.3436,78.3436,78.1225,78.1667,17313.0
2018-11-15 10:05:00,88.35,88.43,88.25,88.27,19620.0,78.1137,78.1844,78.0253,78.043,19620.0
2018-11-15 10:10:00,88.24,88.37,88.22,88.22,29794.0,78.0164,78.1314,77.9987,77.9987,29794.0
2018-11-15 10:15:00,88.24,88.31,88.2,88.31,16948.0,78.0164,78.0783,77.9811,78.0783,16948.0
2018-11-15 10:20:00,88.31,88.34,88.11,88.11,14442.0,78.0783,78.1048,77.9015,77.9015,14442.0
2018-11-15 10:25:00,88.12,88.2,88.07,88.16,9849.0,77.9103,77.9811,77.8661,77.9457,9849.0
2018-11-15 10:30:00,88.15,88.15,87.91,87.92,14107.0,77.9369,77.9369,77.7247,77.7335,14107.0
2018-11-15 10:35:00,87.95,88.06,87.84,88.05,22839.0,77.76,77.8573,77.6628,77.8484,22839.0
2018-11-15 10:40:00,88.07,88.12,88.02,88.03,15574.0,77.8661,77.9103,77.8219,77.8308,15574.0
2018-11-15 10:45:00,88.02,88.25,88.01,88.14,13971.0,77.8219,78.0253,77.8131,77.928,13971.0
2018-11-15 10:50:00,88.11,88.28,88.1,88.26,14330.0,77.9015,78.0518,77.8927,78.0341,14330.0
2018-11-15 10:55:00,88.28,88.35,88.16,88.21,14784.0,78.0518,78.1137,77.9457,77.9899,14784.0
2018-11-15 11:00:00,88.23,88.47,88.19,88.44,13889.0,78.0076,78.2198,77.9722,78.1933,13889.0
2018-11-15 11:05:00,88.46,88.68,88.45,88.61,7786.0,78.2109,78.4055,78.2021,78.3436,7786.0
2018-11-15 11:10:00,88.58,88.63,88.51,88.54,7973.0,78.317,78.3612,78.2551,78.2817,7973.0
2018-11-15 11:15:00,88.51,88.59,88.49,88.52,9590.0,78.2551,78.3259,78.2375,78.264,9590.0
2018-11-15 11:20:00,88.54,88.63,88.49,88.6,15284.0,78.2817,78.3612,78.2375,78.3347,15284.0
2018-11-15 11:25:00,88.6,88.66,88.43,88.44,13459.0,78.3347,78.3878,78.1844,78.1933,13459.0
2018-11-15 11:30:00,88.45,88.64,88.44,88.64,15294.0,78.2021,78.3701,78.1933,78.3701,15294.0
2018-11-15 11:35:00,88.65,88.76,88.64,88.66,8100.0,78.3789,78.4762,78.3701,78.3878,8100.0
2018-11-15 11:40:00,88.66,88.81,88.65,88.66,26955.0,78.3878,78.5204,78.3789,78.3878,26955.0
2018-11-15 11:45:00,88.68,88.77,88.64,88.71,12030.0,78.4055,78.485,78.3701,78.432,12030.0
2018-11-15 11:50:00,88.7,88.75,88.61,88.75,9423.0,78.4231,78.4673,78.3436,78.4673,9423.0
2018-11-15 11:55:00,88.73,88.8,88.66,88.73,13200.0,78.4497,78.5115,78.3878,78.4497,13200.0
2018-11-15 12:00:00,88.76,88.82,88.63,88.74,10740.0,78.4762,78.5292,78.3612,78.4585,10740.0
2018-11-15 12:05:00,88.75,88.84,88.62,88.64,8343.0,78.4673,78.5469,78.3524,78.3701,8343.0
2018-11-15 12:10:00,88.65,88.66,88.58,88.58,8214.0,78.3789,78.3878,78.317,78.317,8214.0
2018-11-15 12:15:00,88.57,88.64,88.52,88.62,7126.0,78.3082,78.3701,78.264,78.3524,7126.0
2018-11-15 12:20:00,88.63,88.63,88.55,88.61,11528.0,78.3612,78.3612,78.2905,78.3436,11528.0
2018-11-15 12:25:00,88.59,88.62,88.51,88.62,15995.0,78.3259,78.3524,78.2551,78.3524,15995.0
2018-11-15 12:30:00,88.63,88.63,88.51,88.63,10655.0,78.3612,78.3612,78.2551,78.3612,10655.0
2018-11-15 12:35:00,88.67,88.72,88.62,88.72,8000.0,78.3966,78.4408,78.3524,78.4408,8000.0
2018-11-15 12:40:00,88.71,88.73,88.63,88.63,7360.0,78.432,78.4497,78.3612,78.3612,7360.0
2018-11-15 12:45:00,88.63,88.72,88.59,88.72,11134.0,78.3612,78.4408,78.3259,78.4408,11134.0
2018-11-15 12:50:00,88.72,88.81,88.65,88.66,12600.0,78.4408,78.5204,78.3789,78.3878,12600.0
2018-11-15 12:55:00,88.66,88.67,88.6,88.66,11766.0,78.3878,78.3966,78.3347,78.3878,11766.0
2018-11-15 13:00:00,88.66,88.69,88.59,88.64,13934.0,78.3878,78.4143,78.3259,78.3701,13934.0
2018-11-15 13:05:00,88.63,88.65,88.49,88.49,12704.0,78.3612,78.3789,78.2375,78.2375,12704.0
2018-11-15 13:10:00,88.51,88.61,88.49,88.61,15368.0,78.2551,78.3436,78.2375,78.3436,15368.0
2018-11-15 13:15:00,88.61,88.9,88.58,88.86,15243.0,78.3436,78.6,78.317,78.5646,15243.0
2018-11-15 13:20:00,88.87,89.21,88.87,89.21,11820.0,78.5734,78.874,78.5734,78.874,11820.0
2018-11-15 13:25:00,89.23,89.29,89.17,89.26,21833.0,78.8917,78.9448,78.8387,78.9183,21833.0
2018-11-15 13:30:00,89.28,89.4,89.24,89.25,21709.0,78.9359,79.042,78.9006,78.9094,21709.0
2018-11-15 13:35:00,89.24,89.24,89.13,89.13,21631.0,78.9006,78.9006,78.8033,78.8033,21631.0
2018-11-15 13:40:00,89.11,89.17,89.0,89.17,23570.0,78.7856,78.8387,78.6884,78.8387,23570.0
2018-11-15 13:45:00,89.18,89.21,89.02,89.02,64907.0,78.8475,78.874,78.7061,78.7061,64907.0
2018-11-15 13:50:00,89.0,89.25,89.0,89.23,27027.0,78.6884,78.9094,78.6884,78.8917,27027.0
2018-11-15 13:55:00,89.2,89.36,89.2,89.3,15325.0,78.8652,79.0067,78.8652,78.9536,15325.0
2018-11-15 14:00:00,89.32,89.34,89.18,89.25,11445.0,78.9713,78.989,78.8475,78.9094,11445.0
2018-11-15 14:05:00,89.25,89.33,89.23,89.33,10449.0,78.9094,78.9801,78.8917,78.9801,10449.0
2018-11-15 14:10:00,89.32,89.41,89.26,89.41,13755.0,78.9713,79.0509,78.9183,79.0509,13755.0
2018-11-15 14:15:00,89.41,89.41,89.27,89.28,12128.0,79.0509,79.0509,78.9271,78.9359,12128.0
2018-11-15 14:20:00,89.29,89.37,89.25,89.29,26184.0,78.9448,79.0155,78.9094,78.9448,26184.0
2018-11-15 14:25:00,89.3,89.55,89.26,89.54,71601.0,78.9536,79.1747,78.9183,79.1658,71601.0
2018-11-15 14:30:00,89.51,89.6,89.46,89.47,20550.0,79.1393,79.2189,79.0951,79.1039,20550.0
2018-11-15 14:35:00,89.45,89.46,89.29,89.33,9344.0,79.0862,79.0951,78.9448,78.9801,9344.0
2018-11-15 14:40:00,89.34,89.4,89.3,89.32,27688.0,78.989,79.042,78.9536,78.9713,27688.0
2018-11-15 14:45:00,89.3,89.39,89.26,89.27,27670.0,78.9536,79.0332,78.9183,78.9271,27670.0
2018-11-15 14:50:00,89.25,89.3,89.13,89.24,14062.0,78.9094,78.9536,78.8033,78.9006,14062.0
2018-11-15 14:55:00,89.26,89.3,89.18,89.2,27327.0,78.9183,78.9536,78.8475,78.8652,27327.0
2018-11-15 15:00:00,89.21,89.23,88.89,88.95,30615.0,78.874,78.8917,78.5911,78.6442,30615.0
2018-11-15 15:05:00,88.99,89.08,88.96,89.04,21905.0,78.6795,78.7591,78.653,78.7237,21905.0
2018-11-15 15:10:00,89.03,89.25,89.03,89.23,41415.0,78.7149,78.9094,78.7149,78.8917,41415.0
2018-11-15 15:15:00,89.21,89.21,88.95,88.95,28670.0,78.874,78.874,78.6442,78.6442,28670.0
2018-11-15 15:20:00,88.96,88.99,88.85,88.92,21000.0,78.653,78.6795,78.5558,78.6176,21000.0
2018-11-15 15:25:00,88.97,88.98,88.82,88.82,32232.0,78.6619,78.6707,78.5292,78.5292,32232.0
2018-11-15 15:30:00,88.84,88.97,88.83,88.87,95904.0,78.5469,78.6619,78.5381,78.5734,95904.0
2018-11-15 15:35:00,88.87,88.9,88.79,88.88,79472.0,78.5734,78.6,78.5027,78.5823,79472.0
2018-11-15 15:40:00,88.88,88.9,88.71,88.71,58840.0,78.5823,78.6,78.432,78.432,58840.0
2018-11-15 15:45:00,88.73,88.76,88.66,88.72,66490.0,78.4497,78.4762,78.3878,78.4408,66490.0
2018-11-15 15:50:00,88.71,88.85,88.69,88.78,93121.0,78.432,78.5558,78.4143,78.4939,93121.0
2018-11-15 15:55:00,88.78,88.8,88.7,88.79,106065.0,78.4939,78.5115,78.4231,78.5027,106065.0
2018-11-16 09:30:00,88.71,88.74,88.39,88.73,70695.0,78.432,78.4585,78.1491,78.4497,70695.0
2018-11-16 09:35:00,88.68,88.78,88.6,88.78,6948.0,78.4055,78.4939,78.3347,78.4939,6948.0
2018-11-16 09:40:00,88.76,88.88,88.59,88.77,29397.0,78.4762,78.5823,78.3259,78.485,29397.0
2018-11-16 09:45:00,88.78,88.85,88.67,88.84,21001.0,78.4939,78.5558,78.3966,78.5469,21001.0
2018-11-16 09:50:00,88.83,88.83,88.56,88.6,10203.0,78.5381,78.5381,78.2994,78.3347,10203.0
2018-11-16 09:55:00,88.59,88.59,88.43,88.49,8914.0,78.3259,78.3259,78.1844,78.2375,8914.0
2018-11-16 10:00:00,88.5,88.74,88.5,88.67,14399.0,78.2463,78.4585,78.2463,78.3966,14399.0
2018-11-16 10:05:00,88.65,88.69,88.6,88.62,8898.0,78.3789,78.4143,78.3347,78.3524,8898.0
2018-11-16 10:10:00,88.66,88.86,88.65,88.83,15780.0,78.3878,78.5646,78.3789,78.5381,15780.0
2018-11-16 10:15:00,88.86,88.91,88.77,88.78,10331.0,78.5646,78.6088,78.485,78.4939,10331.0
2018-11-16 10:20:00,88.77,88.79,88.59,88.66,12199.0,78.485,78.5027,78.3259,78.3878,12199.0
2018-11-16 10:25:00,88.67,88.72,88.56,88.57,10177.0,78.3966,78.4408,78.2994,78.3082,10177.0
2018-11-16 10:30:00,88.61,88.82,88.58,88.77,11065.0,78.3436,78.5292,78.317,78.485,11065.0
2018-11-16 10:35:00,88.78,88.88,88.77,88.88,9821.0,78.4939,78.5823,78.485,78.5823,9821.0
2018-11-16 10:40:00,88.9,89.0,88.85,88.98,13179.0,78.6,78.6884,78.5558,78.6707,13179.0
2018-11-16 10:45:00,88.99,89.02,88.84,88.94,11363.0,78.6795,78.7061,78.5469,78.6353,11363.0
2018-11-16 10:50:00,88.93,89.05,88.92,89.04,5729.0,78.6265,78.7326,78.6176,78.7237,5729.0
2018-11-16 10:55:00,89.03,89.04,88.88,88.9,7106.0,78.7149,78.7237,78.5823,78.6,7106.0
2018-11-16 11:00:00,88.91,88.96,88.83,88.92,7630.0,78.6088,78.653,78.5381,78.6176,7630.0
2018-11-16 11:05:00,88.92,88.98,88.89,88.9,6824.0,78.6176,78.6707,78.5911,78.6,6824.0
2018-11-16 11:10:00,88.9,88.91,88.8,88.86,7571.0,78.6,78.6088,78.5115,78.5646,7571.0
2018-11-16 11:15:00,88.84,88.94,88.84,88.85,13534.0,78.5469,78.6353,78.5469,78.5558,13534.0
2018-11-16 11:20:00,88.85,88.87,88.79,88.8,6250.0,78.5558,78.5734,78.5027,78.5115,6250.0
2018-11-16 11:25:00,88.78,88.83,88.73,88.73,8622.0,78.4939,78.5381,78.4497,78.4497,8622.0
2018-11-16 11:30:00,88.74,88.8,88.69,88.73,10551.0,78.4585,78.5115,78.4143,78.4497,10551.0
2018-11-16 11:35:00,88.74,88.79,88.73,88.78,4026.0,78.4585,78.5027,78.4497,78.4939,4026.0
2018-11-16 11:40:00,88.79,88.81,88.73,88.73,10073.0,78.5027,78.5204,78.4497,78.4497,10073.0
2018-11-16 11:45:00,88.75,88.85,88.75,88.82,8241.0,78.4673,78.5558,78.4673,78.5292,8241.0
2018-11-16 11:50:00,88.81,88.83,88.72,88.78,7277.0,78.5204,78.5381,78.4408,78.4939,7277.0
2018-11-16 11:55:00,88.78,88.86,88.72,88.78,9759.0,78.4939,78.5646,78.4408,78.4939,9759.0
2018-11-16 12:00:00,88.79,88.83,88.74,88.77,6802.0,78.5027,78.5381,78.4585,78.485,6802.0
2018-11-16 12:05:00,88.78,88.87,88.75,88.86,8846.0,78.4939,78.5734,78.4673,78.5646,8846.0
2018-11-16 12:10:00,88.86,88.88,88.79,88.82,9933.0,78.5646,78.5823,78.5027,78.5292,9933.0
2018-11-16 12:15:00,88.81,88.83,88.73,88.8,7850.0,78.5204,78.5381,78.4497,78.5115,7850.0
2018-11-16 12:20:00,88.82,88.88,88.78,88.82,9987.0,78.5292,78.5823,78.4939,78.5292,9987.0
2018-11-16 12:25:00,88.84,88.85,88.74,88.74,7003.0,78.5469,78.5558,78.4585,78.4585,7003.0
2018-11-16 12:30:00,88.73,88.98,88.7,88.98,12246.0,78.4497,78.6707,78.4231,78.6707,12246.0
2018-11-16 12:35:00,89.0,89.29,89.0,89.13,27974.0,78.6884,78.9448,78.6884,78.8033,27974.0
2018-11-16 12:40:00,89.12,89.21,89.07,89.12,9831.0,78.7945,78.874,78.7503,78.7945,9831.0
2018-11-16 12:45:00,89.14,89.24,89.12,89.13,34218.0,78.8122,78.9006,78.7945,78.8033,34218.0
2018-11-16 12:50:00,89.13,89.14,89.02,89.03,9384.0,78.8033,78.8122,78.7061,78.7149,9384.0
2018-11-16 12:55:00,89.0,89.05,88.93,89.04,9344.0,78.6884,78.7326,78.6265,78.7237,9344.0
2018-11-16 13:00:00,89.04,89.06,88.95,88.96,10856.0,78.7237,78.7414,78.6442,78.653,10856.0
2018-11-16 13:05:00,88.97,88.98,88.84,88.91,7560.0,78.6619,78.6707,78.5469,78.6088,7560.0
2018-11-16 13:10:00,88.92,88.95,88.88,88.9,2849.0,78.6176,78.6442,78.5823,78.6,2849.0
2018-11-16 13:15:00,88.89,88.97,88.86,88.91,5030.0,78.5911,78.6619,78.5646,78.6088,5030.0
2018-11-16 13:20:00,88.9,88.9,88.82,88.86,4318.0,78.6,78.6,78.5292,78.5646,4318.0
2018-11-16 13:25:00,88.87,88.88,88.79,88.84,4536.0,78.5734,78.5823,78.5027,78.5469,4536.0
2018-11-16 13:30:00,88.84,88.87,88.76,88.79,14717.0,78.5469,78.5734,78.4762,78.5027,14717.0
2018-11-16 13:35:00,88.78,88.79,88.74,88.78,4850.0,78.4939,78.5027,78.4585,78.4939,4850.0
2018-11-16 13:40:00,88.8,88.82,88.68,88.77,10780.0,78.5115,78.5292,78.4055,78.485,10780.0
2018-11-16 13:45:00,88.76,88.81,88.59,88.75,19388.0,78.4762,78.5204,78.3259,78.4673,19388.0
2018-11-16 13:50:00,88.75,88.8,88.67,88.67,8793.0,78.4673,78.5115,78.3966,78.3966,8793.0
2018-11-16 13:55:00,88.68,88.82,88.68,88.8,4215.0,78.4055,78.5292,78.4055,78.5115,4215.0
2018-11-16 14:00:00,88.83,88.91,88.83,88.88,15115.0,78.5381,78.6088,78.5381,78.5823,15115.0
2018-11-16 14:05:00,88.92,88.99,88.91,88.93,4961.0,78.6176,78.6795,78.6088,78.6265,4961.0
2018-11-16 14:10:00,88.95,88.98,88.87,88.87,13041.0,78.6442,78.6707,78.5734,78.5734,13041.0
2018-11-16 14:15:00,88.85,88.97,88.83,88.92,10233.0,78.5558,78.6619,78.5381,78.6176,10233.0
2018-11-16 14:20:00,88.94,88.99,88.91,88.91,10306.0,78.6353,78.6795,78.6088,78.6088,10306.0
2018-11-16 14:25:00,88.9,89.09,88.85,89.06,9277.0,78.6,78.768,78.5558,78.7414,9277.0
2018-11-16 14:30:00,89.08,89.09,89.04,89.04,10470.0,78.7591,78.768,78.7237,78.7237,10470.0
2018-11-16 14:35:00,89.05,89.13,89.02,89.1,6689.0,78.7326,78.8033,78.7061,78.7768,6689.0
2018-11-16 14:40:00,89.1,89.1,88.94,88.95,29683.0,78.7768,78.7768,78.6353,78.6442,29683.0
2018-11-16 14:45:00,88.94,89.04,88.93,89.03,8409.0,78.6353,78.7237,78.6265,78.7149,8409.0
2018-11-16 14:50:00,89.03,89.1,88.99,89.09,10643.0,78.7149,78.7768,78.6795,78.768,10643.0
2018-11-16 14:55:00,89.09,89.09,88.99,89.01,12975.0,78.768,78.768,78.6795,78.6972,12975.0
2018-11-16 15:00:00,89.01,89.07,88.99,89.0,12050.0,78.6972,78.7503,78.6795,78.6884,12050.0
2018-11-16 15:05:00,89.0,89.05,88.95,88.97,17256.0,78.6884,78.7326,78.6442,78.6619,17256.0
2018-11-16 15:10:00,88.97,89.01,88.96,89.0,15906.0,78.6619,78.6972,78.653,78.6884,15906.0
2018-11-16 15:15:00,89.01,89.18,89.0,89.17,15932.0,78.6972,78.8475,78.6884,78.8387,15932.0
2018-11-16 15:20:00,89.18,89.21,89.17,89.19,15935.0,78.8475,78.874,78.8387,78.8564,15935.0
2018-11-16 15:25:00,89.2,89.22,89.08,89.08,20922.0,78.8652,78.8829,78.7591,78.7591,20922.0
2018-11-16 15:30:00,89.08,89.1,88.97,88.98,79370.0,78.7591,78.7768,78.6619,78.6707,79370.0
2018-11-16 15:35:00,88.98,89.07,88.98,89.05,35057.0,78.6707,78.7503,78.6707,78.7326,35057.0
2018-11-16 15:40:00,89.05,89.08,88.96,89.02,41496.0,78.7326,78.7591,78.653,78.7061,41496.0
2018-11-16 15:45:00,89.01,89.02,88.85,88.89,58006.0,78.6972,78.7061,78.5558,78.5911,58006.0
2018-11-16 15:50:00,88.89,88.93,88.84,88.92,52114.0,78.5911,78.6265,78.5469,78.6176,52114.0
2018-11-16 15:55:00,88.91,88.92,88.77,88.92,171340.0,78.6088,78.6176,78.485,78.6176,171340.0
2018-11-19 09:30:00,89.0,89.29,88.99,89.26,15470.0,78.6884,78.9448,78.6795,78.9183,15470.0
2018-11-19 09:35:00,89.25,89.44,89.25,89.32,23281.0,78.9094,79.0774,78.9094,78.9713,23281.0
2018-11-19 09:40:00,89.33,89.44,89.31,89.39,12556.0,78.9801,79.0774,78.9625,79.0332,12556.0
2018-11-19 09:45:00,89.39,89.55,89.36,89.37,12749.0,79.0332,79.1747,79.0067,79.0155,12749.0
2018-11-19 09:50:00,89.36,89.38,89.06,89.06,20706.0,79.0067,79.0244,78.7414,78.7414,20706.0
2018-11-19 09:55:00,89.05,89.05,88.9,88.97,9813.0,78.7326,78.7326,78.6,78.6619,9813.0
2018-11-19 10:00:00,88.99,89.01,88.91,88.98,7611.0,78.6795,78.6972,78.6088,78.6707,7611.0
2018-11-19 10:05:00,88.97,88.97,88.79,88.79,13130.0,78.6619,78.6619,78.5027,78.5027,13130.0
2018-11-19 10:10:00,88.79,88.79,88.56,88.6,24704.0,78.5027,78.5027,78.2994,78.3347,24704.0
2018-11-19 10:15:00,88.61,88.8,88.61,88.72,8863.0,78.3436,78.5115,78.3436,78.4408,8863.0
2018-11-19 10:20:00,88.74,88.75,88.46,88.52,10961.0,78.4585,78.4673,78.2109,78.264,10961.0
2018-11-19 10:25:00,88.51,88.53,88.4,88.49,9870.0,78.2551,78.2728,78.1579,78.2375,9870.0
2018-11-19 10:30:00,88.48,88.48,88.22,88.22,21135.0,78.2286,78.2286,77.9987,77.9987,21135.0
2018-11-19 10:35:00,88.22,88.34,88.22,88.32,9255.0,77.9987,78.1048,77.9987,78.0872,9255.0
2018-11-19 10:40:00,88.31,88.34,88.19,88.23,13113.0,78.0783,78.1048,77.9722,78.0076,13113.0
2018-11-19 10:45:00,88.25,88.26,88.14,88.23,9472.0,78.0253,78.0341,77.928,78.0076,9472.0
2018-11-19 10:50:00,88.22,88.37,88.21,88.35,15949.0,77.9987,78.1314,77.9899,78.1137,15949.0
2018-11-19 10:55:00,88.35,88.36,88.3,88.35,11851.0,78.1137,78.1225,78.0695,78.1137,11851.0
2018-11-19 11:00:00,88.35,88.46,88.35,88.45,27115.0,78.1137,78.2109,78.1137,78.2021,27115.0
2018-11-19 11:05:00,88.44,88.55,88.44,88.53,20830.0,78.1933,78.2905,78.1933,78.2728,20830.0
2018-11-19 11:10:00,88.52,88.88,88.44,88.57,131084.0,78.264,78.5823,78.1933,78.3082,131084.0
2018-11-19 11:15:00,88.54,88.7,88.49,88.67,40670.0,78.2817,78.4231,78.2375,78.3966,40670.0
2018-11-19 11:20:00,88.66,88.66,88.56,88.56,18640.0,78.3878,78.3878,78.2994,78.2994,18640.0
2018-11-19 11:25:00,88.53,88.53,88.39,88.48,26640.0,78.2728,78.2728,78.1491,78.2286,26640.0
2018-11-19 11:30:00,88.46,88.51,88.4,88.46,62544.0,78.2109,78.2551,78.1579,78.2109,62544.0
2018-11-19 11:35:00,88.45,88.52,88.44,88.47,10916.0,78.2021,78.264,78.1933,78.2198,10916.0
2018-11-19 11:40:00,88.47,88.47,88.31,88.32,10026.0,78.2198,78.2198,78.0783,78.0872,10026.0
2018-11-19 11:45:00,88.31,88.36,88.29,88.3,39180.0,78.0783,78.1225,78.0606,78.0695,39180.0
2018-11-19 11:50:00,88.29,88.29,88.12,88.13,56984.0,78.0606,78.0606,77.9103,77.9192,56984.0
2018-11-19 11:55:00,88.11,88.17,87.92,87.97,51251.0,77.9015,77.9545,77.7335,77.7777,51251.0
2018-11-19 12:00:00,87.98,88.04,87.77,87.77,20030.0,77.7866,77.8396,77.6009,77.6009,20030.0
2018-11-19 12:05:00,87.78,87.85,87.68,87.85,17909.0,77.6097,77.6716,77.5213,77.6716,17909.0
2018-11-19 12:10:00,87.84,87.94,87.76,87.77,24646.0,77.6628,77.7512,77.592,77.6009,24646.0
2018-11-19 12:15:00,87.75,87.8,87.66,87.74,25406.0,77.5832,77.6274,77.5036,77.5744,25406.0
2018-11-19 12:20:00,87.75,87.83,87.75,87.83,12071.0,77.5832,77.6539,77.5832,77.6539,12071.0
2018-11-19 12:25:00,87.81,87.82,87.72,87.79,12162.0,77.6363,77.6451,77.5567,77.6186,12162.0
2018-11-19 12:30:00,87.79,87.79,87.72,87.78,14371.0,77.6186,77.6186,77.5567,77.6097,14371.0
2018-11-19 12:35:00,87.79,88.08,87.79,88.08,16892.0,77.6186,77.875,77.6186,77.875,16892.0
2018-11-19 12:40:00,88.08,88.11,88.06,88.08,12627.0,77.875,77.9015,77.8573,77.875,12627.0
2018-11-19 12:45:00,88.08,88.11,88.03,88.06,14821.0,77.875,77.9015,77.8308,77.8573,14821.0
2018-11-19 12:50:00,88.08,88.27,88.04,88.24,17686.0,77.875,78.043,77.8396,78.0164,17686.0
2018-11-19 12:55:00,88.24,88.3,88.13,88.26,11087.0,78.0164,78.0695,77.9192,78.0341,11087.0
2018-11-19 13:00:00,88.26,88.31,88.2,88.3,13525.0,78.0341,78.0783,77.9811,78.0695,13525.0
2018-11-19 13:05:00,88.3,88.35,88.14,88.14,11500.0,78.0695,78.1137,77.928,77.928,11500.0
2018-11-19 13:10:00,88.16,88.25,88.16,88.23,10309.0,77.9457,78.0253,77.9457,78.0076,10309.0
2018-11-19 13:15:00,88.24,88.27,88.14,88.26,21493.0,78.0164,78.043,77.928,78.0341,21493.0
2018-11-19 13:20:00,88.25,88.31,88.17,88.19,14711.0,78.0253,78.0783,77.9545,77.9722,14711.0
2018-11-19 13:25:00,88.19,88.22,88.15,88.19,5703.0,77.9722,77.9987,77.9369,77.9722,5703.0
2018-11-19 13:30:00,88.18,88.21,88.03,88.11,14681.0,77.9634,77.9899,77.8308,77.9015,14681.0
2018-11-19 13:35:00,88.1,88.33,88.1,88.32,8995.0,77.8927,78.096,77.8927,78.0872,8995.0
2018-11-19 13:40:00,88.33,88.36,88.28,88.36,9361.0,78.096,78.1225,78.0518,78.1225,9361.0
2018-11-19 13:45:00,88.4,88.41,88.29,88.34,7834.0,78.1579,78.1667,78.0606,78.1048,7834.0
2018-11-19 13:50:00,88.34,88.34,88.25,88.26,7513.0,78.1048,78.1048,78.0253,78.0341,7513.0
2018-11-19 13:55:00,88.25,88.28,88.21,88.22,7177.0,78.0253,78.0518,77.9899,77.9987,7177.0
2018-11-19 14:00:00,88.21,88.21,87.91,87.91,13238.0,77.9899,77.9899,77.7247,77.7247,13238.0
2018-11-19 14:05:00,87.89,88.09,87.88,88.05,16302.0,77.707,77.8838,77.6981,77.8484,16302.0
2018-11-19 14:10:00,88.01,88.1,87.98,88.05,16299.0,77.8131,77.8927,77.7866,77.8484,16299.0
2018-11-19 14:15:00,88.05,88.15,87.99,88.04,12242.0,77.8484,77.9369,77.7954,77.8396,12242.0
2018-11-19 14:20:00,88.03,88.08,87.93,88.02,13978.0,77.8308,77.875,77.7423,77.8219,13978.0
2018-11-19 14:25:00,88.01,88.13,88.01,88.1,18074.0,77.8131,77.9192,77.8131,77.8927,18074.0
2018-11-19 14:30:00,88.1,88.13,87.93,88.05,21634.0,77.8927,77.9192,77.7423,77.8484,21634.0
2018-11-19 14:35:00,88.03,88.08,87.91,88.08,12879.0,77.8308,77.875,77.7247,77.875,12879.0
2018-11-19 14:40:00,88.1,88.15,88.08,88.14,11469.0,77.8927,77.9369,77.875,77.928,11469.0
2018-11-19 14:45:00,88.12,88.23,88.07,88.23,14966.0,77.9103,78.0076,77.8661,78.0076,14966.0
2018-11-19 14:50:00,88.23,88.28,88.15,88.28,12476.0,78.0076,78.0518,77.9369,78.0518,12476.0
2018-11-19 14:55:00,88.29,88.38,88.24,88.35,18566.0,78.0606,78.1402,78.0164,78.1137,18566.0
2018-11-19 15:00:00,88.35,88.36,88.25,88.34,18887.0,78.1137,78.1225,78.0253,78.1048,18887.0
2018-11-19 15:05:00,88.34,88.45,88.31,88.45,18575.0,78.1048,78.2021,78.0783,78.2021,18575.0
2018-11-19 15:10:00,88.45,88.67,88.44,88.63,34293.0,78.2021,78.3966,78.1933,78.3612,34293.0
2018-11-19 15:15:00,88.63,88.64,88.48,88.48,38443.0,78.3612,78.3701,78.2286,78.2286,38443.0
2018-11-19 15:20:00,88.5,88.54,88.45,88.48,16428.0,78.2463,78.2817,78.2021,78.2286,16428.0
2018-11-19 15:25:00,88.48,88.52,88.27,88.35,81037.0,78.2286,78.264,78.043,78.1137,81037.0
2018-11-19 15:30:00,88.35,88.4,88.31,88.37,31371.0,78.1137,78.1579,78.0783,78.1314,31371.0
2018-11-19 15:35:00,88.36,88.4,88.3,88.34,50544.0,78.1225,78.1579,78.0695,78.1048,50544.0
2018-11-19 15:40:00,88.34,88.34,88.21,88.28,52379.0,78.1048,78.1048,77.9899,78.0518,52379.0
2018-11-19 15:45:00,88.28,88.33,88.09,88.11,79510.0,78.0518,78.096,77.8838,77.9015,79510.0
2018-11-19 15:50:00,88.11,88.14,88.01,88.07,80444.0,77.9015,77.928,77.8131,77.8661,80444.0
2018-11-19 15:55:00,88.07,88.21,88.07,88.14,157139.0,77.8661,77.9899,77.8661,77.928,157139.0
2018-11-20 09:30:00,87.12,87.12,86.12,86.71,43804.0,77.0262,77.0262,76.1421,76.6637,43804.0
2018-11-20 09:35:00,86.67,87.46,86.67,87.24,32935.0,76.6283,77.3268,76.6283,77.1323,32935.0
2018-11-20 09:40:00,87.25,87.55,87.12,87.5,11480.0,77.1411,77.4064,77.0262,77.3622,11480.0
2018-11-20 09:45:00,87.43,87.53,87.19,87.37,21286.0,77.3003,77.3887,77.0881,77.2472,21286.0
2018-11-20 09:50:00,87.32,87.32,86.95,87.05,42393.0,77.203,77.203,76.8759,76.9643,42393.0
2018-11-20 09:55:00,87.06,87.2,86.99,87.14,13599.0,76.9731,77.0969,76.9113,77.0439,13599.0
2018-11-20 10:00:00,87.13,87.36,87.04,87.3,18307.0,77.035,77.2384,76.9555,77.1853,18307.0
2018-11-20 10:05:00,87.29,87.31,87.1,87.2,14592.0,77.1765,77.1942,77.0085,77.0969,14592.0
2018-11-20 10:10:00,87.17,87.25,87.04,87.06,19201.0,77.0704,77.1411,76.9555,76.9731,19201.0
2018-11-20 10:15:00,87.06,87.26,87.03,87.17,88026.0,76.9731,77.15,76.9466,77.0704,88026.0
2018-11-20 10:20:00,87.16,87.31,87.13,87.14,27291.0,77.0616,77.1942,77.035,77.0439,27291.0
2018-11-20 10:25:00,87.11,87.25,87.11,87.23,17003.0,77.0174,77.1411,77.0174,77.1235,17003.0
2018-11-20 10:30:00,87.25,87.3,87.15,87.15,17540.0,77.1411,77.1853,77.0527,77.0527,17540.0
2018-11-20 10:35:00,87.16,87.34,87.12,87.3,17324.0,77.0616,77.2207,77.0262,77.1853,17324.0
2018-11-20 10:40:00,87.31,87.37,87.25,87.29,16414.0,77.1942,77.2472,77.1411,77.1765,16414.0
2018-11-20 10:45:00,87.29,87.29,87.16,87.28,21226.0,77.1765,77.1765,77.0616,77.1677,21226.0
2018-11-20 10:50:00,87.26,87.37,87.16,87.37,9627.0,77.15,77.2472,77.0616,77.2472,9627.0
2018-11-20 10:55:00,87.38,87.4,87.24,87.34,9375.0,77.2561,77.2738,77.1323,77.2207,9375.0
2018-11-20 11:00:00,87.33,87.38,87.21,87.24,7958.0,77.2119,77.2561,77.1058,77.1323,7958.0
2018-11-20 11:05:00,87.23,87.3,87.21,87.22,9462.0,77.1235,77.1853,77.1058,77.1146,9462.0
2018-11-20 11:10:00,87.2,87.3,87.2,87.28,8578.0,77.0969,77.1853,77.0969,77.1677,8578.0
2018-11-20 11:15:00,87.27,87.36,87.23,87.27,21320.0,77.1588,77.2384,77.1235,77.1588,21320.0
2018-11-20 11:20:00,87.25,87.37,87.24,87.3,39637.0,77.1411,77.2472,77.1323,77.1853,39637.0
2018-11-20 11:25:00,87.31,87.36,87.03,87.06,87145.0,77.1942,77.2384,76.9466,76.9731,87145.0
2018-11-20 11:30:00,87.06,87.09,86.95,86.97,9079.0,76.9731,76.9997,76.8759,76.8936,9079.0
2018-11-20 11:35:00,86.98,87.21,86.97,87.21,7470.0,76.9024,77.1058,76.8936,77.1058,7470.0
2018-11-20 11:40:00,87.22,87.52,87.22,87.49,7762.0,77.1146,77.3799,77.1146,77.3533,7762.0
2018-11-20 11:45:00,87.52,87.55,87.43,87.48,5900.0,77.3799,77.4064,77.3003,77.3445,5900.0
2018-11-20 11:50:00,87.46,87.48,87.37,87.39,7866.0,77.3268,77.3445,77.2472,77.2649,7866.0
2018-11-20 11:55:00,87.38,87.54,87.35,87.44,7941.0,77.2561,77.3975,77.2295,77.3091,7941.0
2018-11-20 12:00:00,87.5,87.69,87.45,87.65,10924.0,77.3622,77.5302,77.318,77.4948,10924.0
2018-11-20 12:05:00,87.61,87.61,87.48,87.57,12666.0,77.4594,77.4594,77.3445,77.4241,12666.0
2018-11-20 12:10:00,87.52,87.66,87.52,87.58,5103.0,77.3799,77.5036,77.3799,77.4329,5103.0
2018-11-20 12:15:00,87.58,87.62,87.52,87.54,5687.0,77.4329,77.4683,77.3799,77.3975,5687.0
2018-11-20 12:20:00,87.54,87.56,87.46,87.56,7802.0,77.3975,77.4152,77.3268,77.4152,7802.0
2018-11-20 12:25:00,87.56,87.76,87.55,87.63,12972.0,77.4152,77.592,77.4064,77.4771,12972.0
2018-11-20 12:30:00,87.65,87.7,87.62,87.63,6600.0,77.4948,77.539,77.4683,77.4771,6600.0
2018-11-20 12:35:00,87.64,87.7,87.56,87.57,5518.0,77.4859,77.539,77.4152,77.4241,5518.0
2018-11-20 12:40:00,87.56,87.6,87.52,87.54,8017.0,77.4152,77.4506,77.3799,77.3975,8017.0
2018-11-20 12:45:00,87.51,87.55,87.45,87.53,9180.0,77.371,77.4064,77.318,77.3887,9180.0
2018-11-20 12:50:00,87.51,87.55,87.49,87.52,12994.0,77.371,77.4064,77.3533,77.3799,12994.0
2018-11-20 12:55:00,87.52,87.59,87.38,87.39,50923.0,77.3799,77.4417,77.2561,77.2649,50923.0
2018-11-20 13:00:00,87.37,87.48,87.3,87.36,10885.0,77.2472,77.3445,77.1853,77.2384,10885.0
2018-11-20 13:05:00,87.36,87.49,87.33,87.47,6715.0,77.2384,77.3533,77.2119,77.3356,6715.0
2018-11-20 13:10:00,87.46,87.46,87.34,87.45,6591.0,77.3268,77.3268,77.2207,77.318,6591.0
2018-11-20 13:15:00,87.45,87.51,87.32,87.33,8237.0,77.318,77.371,77.203,77.2119,8237.0
2018-11-20 13:20:00,87.32,87.33,87.2,87.22,5315.0,77.203,77.2119,77.0969,77.1146,5315.0
2018-11-20 13:25:00,87.22,87.27,87.22,87.27,4700.0,77.1146,77.1588,77.1146,77.1588,4700.0
2018-11-20 13:30:00,87.26,87.28,87.18,87.23,5624.0,77.15,77.1677,77.0792,77.1235,5624.0
2018-11-20 13:35:00,87.19,87.23,87.13,87.21,5437.0,77.0881,77.1235,77.035,77.1058,5437.0
2018-11-20 13:40:00,87.23,87.39,87.21,87.33,13658.0,77.1235,77.2649,77.1058,77.2119,13658.0
2018-11-20 13:45:00,87.34,87.36,87.27,87.33,4800.0,77.2207,77.2384,77.1588,77.2119,4800.0
2018-11-20 13:50:00,87.32,87.33,87.21,87.23,8475.0,77.203,77.2119,77.1058,77.1235,8475.0
2018-11-20 13:55:00,87.22,87.24,87.16,87.16,5616.0,77.1146,77.1323,77.0616,77.0616,5616.0
2018-11-20 14:00:00,87.13,87.13,87.06,87.09,6505.0,77.035,77.035,76.9731,76.9997,6505.0
2018-11-20 14:05:00,87.06,87.08,86.94,86.94,18479.0,76.9731,76.9908,76.8671,76.8671,18479.0
2018-11-20 14:10:00,86.93,87.2,86.93,87.2,10299.0,76.8582,77.0969,76.8582,77.0969,10299.0
2018-11-20 14:15:00,87.19,87.27,87.19,87.19,10574.0,77.0881,77.1588,77.0881,77.0881,10574.0
2018-11-20 14:20:00,87.19,87.21,87.01,87.06,12408.0,77.0881,77.1058,76.9289,76.9731,12408.0
2018-11-20 14:25:00,87.05,87.11,86.97,87.02,7931.0,76.9643,77.0174,76.8936,76.9378,7931.0
2018-11-20 14:30:00,87.03,87.35,87.03,87.35,13333.0,76.9466,77.2295,76.9466,77.2295,13333.0
2018-11-20 14:35:00,87.32,87.35,87.25,87.25,8527.0,77.203,77.2295,77.1411,77.1411,8527.0
2018-11-20 14:40:00,87.24,87.26,87.13,87.14,8849.0,77.1323,77.15,77.035,77.0439,8849.0
2018-11-20 14:45:00,87.15,87.2,87.04,87.06,14299.0,77.0527,77.0969,76.9555,76.9731,14299.0
2018-11-20 14:50:00,87.07,87.21,87.05,87.15,14418.0,76.982,77.1058,76.9643,77.0527,14418.0
2018-11-20 14:55:00,87.16,87.21,87.09,87.12,12625.0,77.0616,77.1058,76.9997,77.0262,12625.0
2018-11-20 15:00:00,87.13,87.3,87.0,87.0,17897.0,77.035,77.1853,76.9201,76.9201,17897.0
2018-11-20 15:05:00,87.01,87.02,86.86,86.96,13806.0,76.9289,76.9378,76.7963,76.8847,13806.0
2018-11-20 15:10:00,86.96,87.1,86.89,87.0,34149.0,76.8847,77.0085,76.8228,76.9201,34149.0
2018-11-20 15:15:00,87.0,87.13,86.93,87.07,24953.0,76.9201,77.035,76.8582,76.982,24953.0
2018-11-20 15:20:00,87.07,87.14,87.03,87.07,21996.0,76.982,77.0439,76.9466,76.982,21996.0
2018-11-20 15:25:00,87.08,87.26,87.01,87.17,27361.0,76.9908,77.15,76.9289,77.0704,27361.0
2018-11-20 15:30:00,87.15,87.22,87.07,87.22,28306.0,77.0527,77.1146,76.982,77.1146,28306.0
2018-11-20 15:35:00,87.21,87.37,87.2,87.36,24661.0,77.1058,77.2472,77.0969,77.2384,24661.0
2018-11-20 15:40:00,87.35,87.35,87.2,87.24,25183.0,77.2295,77.2295,77.0969,77.1323,25183.0
2018-11-20 15:45:00,87.23,87.26,87.14,87.22,44907.0,77.1235,77.15,77.0439,77.1146,44907.0
2018-11-20 15:50:00,87.22,87.26,87.08,87.14,46082.0,77.1146,77.15,76.9908,77.0439,46082.0
2018-11-20 15:55:00,87.13,87.28,87.11,87.19,106120.0,77.035,77.1677,77.0174,77.0881,106120.0
2018-11-21 09:30:00,87.21,87.53,87.21,87.41,18637.0,77.1058,77.3887,77.1058,77.2826,18637.0
2018-11-21 09:35:00,87.25,87.46,87.1,87.1,17635.0,77.1411,77.3268,77.0085,77.0085,17635.0
2018-11-21 09:40:00,87.12,87.25,86.96,87.11,32421.0,77.0262,77.1411,76.8847,77.0174,32421.0
2018-11-21 09:45:00,87.14,87.22,86.97,87.16,20601.0,77.0439,77.1146,76.8936,77.0616,20601.0
2018-11-21 09:50:00,87.16,87.16,86.87,87.15,11082.0,77.0616,77.0616,76.8052,77.0527,11082.0
2018-11-21 09:55:00,87.17,87.59,87.17,87.59,3960.0,77.0704,77.4417,77.0704,77.4417,3960.0
2018-11-21 10:00:00,87.49,87.54,87.33,87.36,20105.0,77.3533,77.3975,77.2119,77.2384,20105.0
2018-11-21 10:05:00,87.36,87.38,87.26,87.33,18941.0,77.2384,77.2561,77.15,77.2119,18941.0
2018-11-21 10:10:00,87.32,87.34,87.19,87.27,13200.0,77.203,77.2207,77.0881,77.1588,13200.0
2018-11-21 10:15:00,87.26,87.47,87.26,87.47,12335.0,77.15,77.3356,77.15,77.3356,12335.0
2018-11-21 10:20:00,87.44,87.46,87.26,87.26,15498.0,77.3091,77.3268,77.15,77.15,15498.0
2018-11-21 10:25:00,87.27,87.3,87.19,87.22,19647.0,77.1588,77.1853,77.0881,77.1146,19647.0
2018-11-21 10:30:00,87.25,87.3,87.16,87.26,21132.0,77.1411,77.1853,77.0616,77.15,21132.0
2018-11-21 10:35:00,87.28,87.31,87.17,87.2,5656.0,77.1677,77.1942,77.0704,77.0969,5656.0
2018-11-21 10:40:00,87.21,87.33,87.16,87.28,13284.0,77.1058,77.2119,77.0616,77.1677,13284.0
2018-11-21 10:45:00,87.26,87.29,87.17,87.29,8298.0,77.15,77.1765,77.0704,77.1765,8298.0
2018-11-21 10:50:00,87.28,87.3,87.25,87.25,18182.0,77.1677,77.1853,77.1411,77.1411,18182.0
2018-11-21 10:55:00,87.25,87.37,87.23,87.37,8811.0,77.1411,77.2472,77.1235,77.2472,8811.0
2018-11-21 11:00:00,87.39,87.43,87.32,87.43,11226.0,77.2649,77.3003,77.203,77.3003,11226.0
2018-11-21 11:05:00,87.43,87.51,87.39,87.42,16454.0,77.3003,77.371,77.2649,77.2914,16454.0
2018-11-21 11:10:00,87.4,87.49,87.4,87.47,14960.0,77.2738,77.3533,77.2738,77.3356,14960.0
2018-11-21 11:15:00,87.46,87.47,87.37,87.44,18459.0,77.3268,77.3356,77.2472,77.3091,18459.0
2018-11-21 11:20:00,87.43,87.52,87.43,87.52,7284.0,77.3003,77.3799,77.3003,77.3799,7284.0
2018-11-21 11:25:00,87.51,87.59,87.41,87.47,14531.0,77.371,77.4417,77.2826,77.3356,14531.0
2018-11-21 11:30:00,87.46,87.53,87.46,87.46,32872.0,77.3268,77.3887,77.3268,77.3268,32872.0
2018-11-21 11:35:00,87.47,87.48,87.42,87.42,20748.0,77.3356,77.3445,77.2914,77.2914,20748.0
2018-11-21 11:40:00,87.42,87.48,87.41,87.47,8423.0,77.2914,77.3445,77.2826,77.3356,8423.0
2018-11-21 11:45:00,87.47,87.55,87.42,87.53,15076.0,77.3356,77.4064,77.2914,77.3887,15076.0
2018-11-21 11:50:00,87.55,87.56,87.52,87.53,7722.0,77.4064,77.4152,77.3799,77.3887,7722.0
2018-11-21 11:55:00,87.52,87.52,87.4,87.43,7335.0,77.3799,77.3799,77.2738,77.3003,7335.0
2018-11-21 12:00:00,87.43,87.52,87.43,87.43,6289.0,77.3003,77.3799,77.3003,77.3003,6289.0
2018-11-21 12:05:00,87.43,87.48,87.41,87.43,6837.0,77.3003,77.3445,77.2826,77.3003,6837.0
2018-11-21 12:10:00,87.45,87.5,87.45,87.49,3100.0,77.318,77.3622,77.318,77.3533,3100.0
2018-11-21 12:15:00,87.49,87.51,87.46,87.48,7002.0,77.3533,77.371,77.3268,77.3445,7002.0
2018-11-21 12:20:00,87.48,87.5,87.41,87.45,26537.0,77.3445,77.3622,77.2826,77.318,26537.0
2018-11-21 12:25:00,87.45,87.48,87.42,87.45,11867.0,77.318,77.3445,77.2914,77.318,11867.0
2018-11-21 12:30:00,87.46,87.5,87.45,87.47,10207.0,77.3268,77.3622,77.318,77.3356,10207.0
2018-11-21 12:35:00,87.47,87.53,87.46,87.53,9140.0,77.3356,77.3887,77.3268,77.3887,9140.0
2018-11-21 12:40:00,87.54,87.55,87.49,87.53,9600.0,77.3975,77.4064,77.3533,77.3887,9600.0
2018-11-21 12:45:00,87.51,87.53,87.41,87.46,25400.0,77.371,77.3887,77.2826,77.3268,25400.0
2018-11-21 12:50:00,87.47,87.64,87.47,87.64,14094.0,77.3356,77.4859,77.3356,77.4859,14094.0
2018-11-21 12:55:00,87.65,87.7,87.64,87.7,8189.0,77.4948,77.539,77.4859,77.539,8189.0
2018-11-21 13:00:00,87.72,87.72,87.65,87.66,4212.0,77.5567,77.5567,77.4948,77.5036,4212.0
2018-11-21 13:05:00,87.68,87.69,87.65,87.66,7613.0,77.5213,77.5302,77.4948,77.5036,7613.0
2018-11-21 13:10:00,87.66,87.71,87.65,87.7,4798.0,77.5036,77.5478,77.4948,77.539,4798.0
2018-11-21 13:15:00,87.71,87.71,87.63,87.65,5096.0,77.5478,77.5478,77.4771,77.4948,5096.0
2018-11-21 13:20:00,87.66,87.66,87.61,87.65,8625.0,77.5036,77.5036,77.4594,77.4948,8625.0
2018-11-21 13:25:00,87.65,87.69,87.65,87.68,8090.0,77.4948,77.5302,77.4948,77.5213,8090.0
2018-11-21 13:30:00,87.67,87.7,87.66,87.7,5295.0,77.5125,77.539,77.5036,77.539,5295.0
2018-11-21 13:35:00,87.69,87.7,87.6,87.6,10145.0,77.5302,77.539,77.4506,77.4506,10145.0
2018-11-21 13:40:00,87.6,87.66,87.59,87.66,9215.0,77.4506,77.5036,77.4417,77.5036,9215.0
2018-11-21 13:45:00,87.67,87.68,87.63,87.64,5380.0,77.5125,77.5213,77.4771,77.4859,5380.0
2018-11-21 13:50:00,87.62,87.63,87.58,87.6,3700.0,77.4683,77.4771,77.4329,77.4506,3700.0
2018-11-21 13:55:00,87.58,87.65,87.58,87.65,3750.0,77.4329,77.4948,77.4329,77.4948,3750.0
2018-11-21 14:00:00,87.63,87.64,87.58,87.59,3900.0,77.4771,77.4859,77.4329,77.4417,3900.0
2018-11-21 14:05:00,87.6,87.62,87.59,87.6,5186.0,77.4506,77.4683,77.4417,77.4506,5186.0
2018-11-21 14:10:00,87.61,87.62,87.59,87.59,4547.0,77.4594,77.4683,77.4417,77.4417,4547.0
2018-11-21 14:15:00,87.59,87.66,87.59,87.64,30682.0,77.4417,77.5036,77.4417,77.4859,30682.0
2018-11-21 14:20:00,87.64,87.69,87.64,87.69,7100.0,77.4859,77.5302,77.4859,77.5302,7100.0
2018-11-21 14:25:00,87.72,87.76,87.7,87.75,7601.0,77.5567,77.592,77.539,77.5832,7601.0
2018-11-21 14:30:00,87.76,87.79,87.74,87.76,41367.0,77.592,77.6186,77.5744,77.592,41367.0
2018-11-21 14:35:00,87.77,87.78,87.61,87.62,10913.0,77.6009,77.6097,77.4594,77.4683,10913.0
2018-11-21 14:40:00,87.62,87.64,87.5,87.52,24615.0,77.4683,77.4859,77.3622,77.3799,24615.0
2018-11-21 14:45:00,87.52,87.53,87.42,87.45,7030.0,77.3799,77.3887,77.2914,77.318,7030.0
2018-11-21 14:50:00,87.45,87.45,87.39,87.4,7654.0,77.318,77.318,77.2649,77.2738,7654.0
2018-11-21 14:55:00,87.39,87.41,87.29,87.29,8146.0,77.2649,77.2826,77.1765,77.1765,8146.0
2018-11-21 15:00:00,87.29,87.4,87.29,87.35,9154.0,77.1765,77.2738,77.1765,77.2295,9154.0
2018-11-21 15:05:00,87.36,87.41,87.35,87.38,7300.0,77.2384,77.2826,77.2295,77.2561,7300.0
2018-11-21 15:10:00,87.39,87.39,87.27,87.27,8946.0,77.2649,77.2649,77.1588,77.1588,8946.0
2018-11-21 15:15:00,87.27,87.32,87.22,87.22,9274.0,77.1588,77.203,77.1146,77.1146,9274.0
2018-11-21 15:20:00,87.22,87.26,87.2,87.24,14493.0,77.1146,77.15,77.0969,77.1323,14493.0
2018-11-21 15:25:00,87.24,87.29,87.18,87.22,9323.0,77.1323,77.1765,77.0792,77.1146,9323.0
2018-11-21 15:30:00,87.21,87.21,87.05,87.12,21615.0,77.1058,77.1058,76.9643,77.0262,21615.0
2018-11-21 15:35:00,87.12,87.14,87.09,87.11,23547.0,77.0262,77.0439,76.9997,77.0174,23547.0
2018-11-21 15:40:00,87.11,87.11,86.97,86.97,26273.0,77.0174,77.0174,76.8936,76.8936,26273.0
2018-11-21 15:45:00,86.97,87.12,86.96,87.12,47424.0,76.8936,77.0262,76.8847,77.0262,47424.0
2018-11-21 15:50:00,87.12,87.15,87.01,87.04,42191.0,77.0262,77.0527,76.9289,76.9555,42191.0
2018-11-21 15:55:00,87.03,87.12,86.97,87.03,107579.0,76.9466,77.0262,76.8936,76.9466,107579.0
2018-11-23 09:30:00,86.49,86.86,86.33,86.41,13355.0,76.7849,77.1134,76.6429,76.7139,13355.0
2018-11-23 09:35:00,86.41,86.47,86.1,86.37,15677.0,76.7139,76.7672,76.4387,76.6784,15677.0
2018-11-23 09:40:00,86.33,86.65,86.31,86.63,6777.0,76.6429,76.927,76.6251,76.9092,6777.0
2018-11-23 09:45:00,86.63,86.81,86.54,86.62,10273.0,76.9092,77.069,76.8293,76.9003,10273.0
2018-11-23 09:50:00,86.62,86.68,86.56,86.58,29528.0,76.9003,76.9536,76.8471,76.8648,29528.0
2018-11-23 09:55:00,86.58,86.8,86.58,86.75,6443.0,76.8648,77.0601,76.8648,77.0157,6443.0
2018-11-23 10:00:00,86.75,86.85,86.74,86.74,9800.0,77.0157,77.1045,77.0069,77.0069,9800.0
2018-11-23 10:05:00,86.74,86.79,86.74,86.77,5500.0,77.0069,77.0513,77.0069,77.0335,5500.0
2018-11-23 10:10:00,86.78,86.89,86.7,86.88,15871.0,77.0424,77.14,76.9714,77.1312,15871.0
2018-11-23 10:15:00,86.89,86.96,86.83,86.96,12230.0,77.14,77.2022,77.0868,77.2022,12230.0
2018-11-23 10:20:00,86.96,87.0,86.89,86.99,10837.0,77.2022,77.2377,77.14,77.2288,10837.0
2018-11-23 10:25:00,86.99,87.08,86.96,87.07,11739.0,77.2288,77.3087,77.2022,77.2998,11739.0
2018-11-23 10:30:00,87.07,87.13,86.92,87.13,14991.0,77.2998,77.3531,77.1667,77.3531,14991.0
2018-11-23 10:35:00,87.13,87.23,87.13,87.2,8020.0,77.3531,77.4419,77.3531,77.4153,8020.0
2018-11-23 10:40:00,87.2,87.28,87.14,87.25,12000.0,77.4153,77.4863,77.362,77.4596,12000.0
2018-11-23 10:45:00,87.26,87.4,87.26,87.37,17000.0,77.4685,77.5928,77.4685,77.5662,17000.0
2018-11-23 10:50:00,87.37,87.43,87.24,87.28,23607.0,77.5662,77.6194,77.4508,77.4863,23607.0
2018-11-23 10:55:00,87.28,87.38,87.27,87.38,15545.0,77.4863,77.5751,77.4774,77.5751,15545.0
2018-11-23 11:00:00,87.38,87.4,87.29,87.31,18822.0,77.5751,77.5928,77.4952,77.5129,18822.0
2018-11-23 11:05:00,87.31,87.53,87.31,87.5,7910.0,77.5129,77.7082,77.5129,77.6816,7910.0
2018-11-23 11:10:00,87.53,87.57,87.49,87.51,15201.0,77.7082,77.7437,77.6727,77.6905,15201.0
2018-11-23 11:15:00,87.51,87.66,87.51,87.65,17118.0,77.6905,77.8236,77.6905,77.8148,17118.0
2018-11-23 11:20:00,87.65,87.69,87.63,87.68,18419.0,77.8148,77.8503,77.797,77.8414,18419.0
2018-11-23 11:25:00,87.67,87.7,87.64,87.66,20931.0,77.8325,77.8591,77.8059,77.8236,20931.0
2018-11-23 11:30:00,87.67,87.68,87.61,87.65,18788.0,77.8325,77.8414,77.7792,77.8148,18788.0
2018-11-23 11:35:00,87.65,87.66,87.59,87.63,19373.0,77.8148,77.8236,77.7615,77.797,19373.0
2018-11-23 11:40:00,87.62,87.62,87.52,87.56,15704.0,77.7881,77.7881,77.6993,77.7349,15704.0
2018-11-23 11:45:00,87.55,87.58,87.54,87.54,7400.0,77.726,77.7526,77.7171,77.7171,7400.0
2018-11-23 11:50:00,87.54,87.54,87.4,87.45,13457.0,77.7171,77.7171,77.5928,77.6372,13457.0
2018-11-23 11:55:00,87.43,87.43,87.2,87.2,11368.0,77.6194,77.6194,77.4153,77.4153,11368.0
2018-11-23 12:00:00,87.19,87.25,87.19,87.23,17654.0,77.4064,77.4596,77.4064,77.4419,17654.0
2018-11-23 12:05:00,87.23,87.28,87.17,87.17,7987.0,77.4419,77.4863,77.3886,77.3886,7987.0
2018-11-23 12:10:00,87.17,87.25,87.13,87.24,16517.0,77.3886,77.4596,77.3531,77.4508,16517.0
2018-11-23 12:15:00,87.24,87.34,87.23,87.34,9493.0,77.4508,77.5395,77.4419,77.5395,9493.0
2018-11-23 12:20:00,87.38,87.46,87.38,87.44,6338.0,77.5751,77.6461,77.5751,77.6283,6338.0
2018-11-23 12:25:00,87.45,87.47,87.39,87.39,6800.0,77.6372,77.655,77.5839,77.5839,6800.0
2018-11-23 12:30:00,87.39,87.39,87.18,87.27,18618.0,77.5839,77.5839,77.3975,77.4774,18618.0
2018-11-23 12:35:00,87.25,87.4,87.24,87.35,13249.0,77.4596,77.5928,77.4508,77.5484,13249.0
2018-11-23 12:40:00,87.33,87.36,87.26,87.29,15313.0,77.5307,77.5573,77.4685,77.4952,15313.0
2018-11-23 12:45:00,87.3,87.3,87.25,87.29,31930.0,77.504,77.504,77.4596,77.4952,31930.0
2018-11-23 12:50:00,87.27,87.28,87.14,87.16,35819.0,77.4774,77.4863,77.362,77.3797,35819.0
2018-11-23 12:55:00,87.16,87.23,87.11,87.17,67049.0,77.3797,77.4419,77.3354,77.3886,67049.0
2018-11-26 09:30:00,87.75,87.87,87.07,87.74,25189.0,77.9035,78.0101,77.2998,77.8947,25189.0
2018-11-26 09:35:00,87.76,88.07,87.74,88.06,17985.0,77.9124,78.1876,77.8947,78.1788,17985.0
2018-11-26 09:40:00,88.06,88.06,87.93,88.01,12000.0,78.1788,78.1788,78.0633,78.1344,12000.0
2018-11-26 09:45:00,88.02,88.02,87.79,87.79,6822.0,78.1432,78.1432,77.939,77.939,6822.0
2018-11-26 09:50:00,87.85,87.85,87.69,87.73,8035.0,77.9923,77.9923,77.8503,77.8858,8035.0
2018-11-26 09:55:00,87.75,88.06,87.7,87.95,10118.0,77.9035,78.1788,77.8591,78.0811,10118.0
2018-11-26 10:00:00,88.01,88.01,87.77,87.86,14118.0,78.1344,78.1344,77.9213,78.0012,14118.0
2018-11-26 10:05:00,87.88,88.04,87.86,88.02,9290.0,78.019,78.161,78.0012,78.1432,9290.0
2018-11-26 10:10:00,88.02,88.28,87.96,88.26,17492.0,78.1432,78.3741,78.09,78.3563,17492.0
2018-11-26 10:15:00,88.27,88.29,88.17,88.18,24032.0,78.3652,78.3829,78.2764,78.2853,24032.0
2018-11-26 10:20:00,88.17,88.27,88.15,88.17,11726.0,78.2764,78.3652,78.2587,78.2764,11726.0
2018-11-26 10:25:00,88.15,88.16,88.05,88.1,10709.0,78.2587,78.2675,78.1699,78.2143,10709.0
2018-11-26 10:30:00,88.11,88.16,87.95,88.03,10611.0,78.2231,78.2675,78.0811,78.1521,10611.0
2018-11-26 10:35:00,88.04,88.1,87.88,87.88,16829.0,78.161,78.2143,78.019,78.019,16829.0
2018-11-26 10:40:00,87.88,87.95,87.86,87.95,12290.0,78.019,78.0811,78.0012,78.0811,12290.0
2018-11-26 10:45:00,87.95,87.97,87.81,87.85,17528.0,78.0811,78.0989,77.9568,77.9923,17528.0
2018-11-26 10:50:00,87.85,88.12,87.81,88.12,10068.0,77.9923,78.232,77.9568,78.232,10068.0
2018-11-26 10:55:00,88.15,88.16,88.01,88.01,9315.0,78.2587,78.2675,78.1344,78.1344,9315.0
2018-11-26 11:00:00,87.98,88.01,87.9,87.92,10407.0,78.1077,78.1344,78.0367,78.0545,10407.0
2018-11-26 11:05:00,87.91,87.99,87.87,87.98,8596.0,78.0456,78.1166,78.0101,78.1077,8596.0
2018-11-26 11:10:00,87.98,88.08,87.96,88.06,9595.0,78.1077,78.1965,78.09,78.1788,9595.0
2018-11-26 11:15:00,88.08,88.08,87.9,87.92,5718.0,78.1965,78.1965,78.0367,78.0545,5718.0
2018-11-26 11:20:00,87.92,87.96,87.91,87.94,7140.0,78.0545,78.09,78.0456,78.0722,7140.0
2018-11-26 11:25:00,87.93,87.95,87.89,87.91,15102.0,78.0633,78.0811,78.0278,78.0456,15102.0
2018-11-26 11:30:00,87.9,87.93,87.78,87.85,12081.0,78.0367,78.0633,77.9302,77.9923,12081.0
2018-11-26 11:35:00,87.84,87.85,87.73,87.78,5119.0,77.9834,77.9923,77.8858,77.9302,5119.0
2018-11-26 11:40:00,87.77,87.81,87.74,87.8,7617.0,77.9213,77.9568,77.8947,77.9479,7617.0
2018-11-26 11:45:00,87.79,87.87,87.73,87.83,8330.0,77.939,78.0101,77.8858,77.9746,8330.0
2018-11-26 11:50:00,87.81,87.9,87.79,87.88,8200.0,77.9568,78.0367,77.939,78.019,8200.0
2018-11-26 11:55:00,87.88,87.95,87.87,87.94,8043.0,78.019,78.0811,78.0101,78.0722,8043.0
2018-11-26 12:00:00,87.94,87.99,87.92,87.92,14350.0,78.0722,78.1166,78.0545,78.0545,14350.0
2018-11-26 12:05:00,87.94,88.04,87.92,88.04,6263.0,78.0722,78.161,78.0545,78.161,6263.0
2018-11-26 12:10:00,88.05,88.06,87.9,87.93,12355.0,78.1699,78.1788,78.0367,78.0633,12355.0
2018-11-26 12:15:00,87.94,87.94,87.86,87.89,7741.0,78.0722,78.0722,78.0012,78.0278,7741.0
2018-11-26 12:20:00,87.87,87.87,87.83,87.84,3802.0,78.0101,78.0101,77.9746,77.9834,3802.0
2018-11-26 12:25:00,87.82,87.84,87.75,87.79,10097.0,77.9657,77.9834,77.9035,77.939,10097.0
2018-11-26 12:30:00,87.78,87.86,87.78,87.84,10447.0,77.9302,78.0012,77.9302,77.9834,10447.0
2018-11-26 12:35:00,87.82,87.85,87.7,87.7,11590.0,77.9657,77.9923,77.8591,77.8591,11590.0
2018-11-26 12:40:00,87.7,87.71,87.66,87.71,9543.0,77.8591,77.868,77.8236,77.868,9543.0
2018-11-26 12:45:00,87.72,87.74,87.7,87.72,11192.0,77.8769,77.8947,77.8591,77.8769,11192.0
2018-11-26 12:50:00,87.71,87.83,87.71,87.82,8701.0,77.868,77.9746,77.868,77.9657,8701.0
2018-11-26 12:55:00,87.82,88.01,87.82,87.98,25118.0,77.9657,78.1344,77.9657,78.1077,25118.0
2018-11-26 13:00:00,87.97,87.97,87.93,87.96,12661.0,78.0989,78.0989,78.0633,78.09,12661.0
2018-11-26 13:05:00,87.95,88.1,87.95,88.1,12344.0,78.0811,78.2143,78.0811,78.2143,12344.0
2018-11-26 13:10:00,88.09,88.27,88.08,88.22,28123.0,78.2054,78.3652,78.1965,78.3208,28123.0
2018-11-26 13:15:00,88.23,88.26,88.19,88.19,13781.0,78.3297,78.3563,78.2942,78.2942,13781.0
2018-11-26 13:20:00,88.2,88.3,88.19,88.29,12557.0,78.303,78.3918,78.2942,78.3829,12557.0
2018-11-26 13:25:00,88.28,88.28,88.22,88.24,12700.0,78.3741,78.3741,78.3208,78.3386,12700.0
2018-11-26 13:30:00,88.25,88.36,88.25,88.34,11631.0,78.3474,78.4451,78.3474,78.4273,11631.0
2018-11-26 13:35:00,88.34,88.36,88.28,88.32,12434.0,78.4273,78.4451,78.3741,78.4096,12434.0
2018-11-26 13:40:00,88.32,88.36,88.29,88.36,9446.0,78.4096,78.4451,78.3829,78.4451,9446.0
2018-11-26 13:45:00,88.38,88.45,88.38,88.42,10243.0,78.4628,78.525,78.4628,78.4984,10243.0
2018-11-26 13:50:00,88.41,88.44,88.39,88.43,4813.0,78.4895,78.5161,78.4717,78.5072,4813.0
2018-11-26 13:55:00,88.42,88.47,88.41,88.44,8785.0,78.4984,78.5427,78.4895,78.5161,8785.0
2018-11-26 14:00:00,88.43,88.45,88.4,88.43,9601.0,78.5072,78.525,78.4806,78.5072,9601.0
2018-11-26 14:05:00,88.43,88.44,88.37,88.38,5039.0,78.5072,78.5161,78.454,78.4628,5039.0
2018-11-26 14:10:00,88.39,88.48,88.39,88.46,13268.0,78.4717,78.5516,78.4717,78.5339,13268.0
2018-11-26 14:15:00,88.46,88.51,88.4,88.43,5038.0,78.5339,78.5783,78.4806,78.5072,5038.0
2018-11-26 14:20:00,88.43,88.45,88.4,88.43,8188.0,78.5072,78.525,78.4806,78.5072,8188.0
2018-11-26 14:25:00,88.42,88.51,88.42,88.48,6601.0,78.4984,78.5783,78.4984,78.5516,6601.0
2018-11-26 14:30:00,88.49,88.58,88.49,88.53,10799.0,78.5605,78.6404,78.5605,78.596,10799.0
2018-11-26 14:35:00,88.53,88.53,88.43,88.44,6705.0,78.596,78.596,78.5072,78.5161,6705.0
2018-11-26 14:40:00,88.45,88.47,88.38,88.38,6608.0,78.525,78.5427,78.4628,78.4628,6608.0
2018-11-26 14:45:00,88.39,88.43,88.39,88.4,6258.0,78.4717,78.5072,78.4717,78.4806,6258.0
2018-11-26 14:50:00,88.39,88.47,88.37,88.46,7866.0,78.4717,78.5427,78.454,78.5339,7866.0
2018-11-26 14:55:00,88.45,88.5,88.42,88.5,8944.0,78.525,78.5694,78.4984,78.5694,8944.0
2018-11-26 15:00:00,88.49,88.55,88.43,88.53,10752.0,78.5605,78.6138,78.5072,78.596,10752.0
2018-11-26 15:05:00,88.52,88.52,88.42,88.46,11681.0,78.5871,78.5871,78.4984,78.5339,11681.0
2018-11-26 15:10:00,88.44,88.49,88.4,88.45,18917.0,78.5161,78.5605,78.4806,78.525,18917.0
2018-11-26 15:15:00,88.44,88.44,88.32,88.34,10674.0,78.5161,78.5161,78.4096,78.4273,10674.0
2018-11-26 15:20:00,88.35,88.38,88.32,88.34,12578.0,78.4362,78.4628,78.4096,78.4273,12578.0
2018-11-26 15:25:00,88.35,88.4,88.32,88.33,9301.0,78.4362,78.4806,78.4096,78.4185,9301.0
2018-11-26 15:30:00,88.34,88.46,88.34,88.45,18046.0,78.4273,78.5339,78.4273,78.525,18046.0
2018-11-26 15:35:00,88.45,88.47,88.35,88.38,24045.0,78.525,78.5427,78.4362,78.4628,24045.0
2018-11-26 15:40:00,88.38,88.41,88.36,88.36,28747.0,78.4628,78.4895,78.4451,78.4451,28747.0
2018-11-26 15:45:00,88.36,88.46,88.36,88.42,28669.0,78.4451,78.5339,78.4451,78.4984,28669.0
2018-11-26 15:50:00,88.42,88.44,88.36,88.37,33557.0,78.4984,78.5161,78.4451,78.454,33557.0
2018-11-26 15:55:00,88.37,88.42,88.32,88.34,77078.0,78.454,78.4984,78.4096,78.4273,77078.0
2018-11-27 09:30:00,88.33,88.86,88.33,88.75,29836.0,78.4185,78.889,78.4185,78.7913,29836.0
2018-11-27 09:35:00,88.67,88.84,88.59,88.59,25816.0,78.7203,78.8712,78.6493,78.6493,25816.0
2018-11-27 09:40:00,88.55,88.55,88.29,88.41,7143.0,78.6138,78.6138,78.3829,78.4895,7143.0
2018-11-27 09:45:00,88.42,88.62,88.42,88.55,9135.0,78.4984,78.6759,78.4984,78.6138,9135.0
2018-11-27 09:50:00,88.52,88.58,88.36,88.58,5837.0,78.5871,78.6404,78.4451,78.6404,5837.0
2018-11-27 09:55:00,88.61,88.69,88.54,88.68,5314.0,78.667,78.7381,78.6049,78.7292,5314.0
2018-11-27 10:00:00,88.6,88.69,88.59,88.63,19424.0,78.6582,78.7381,78.6493,78.6848,19424.0
2018-11-27 10:05:00,88.61,88.81,88.57,88.75,29435.0,78.667,78.8446,78.6315,78.7913,29435.0
2018-11-27 10:10:00,88.73,88.99,88.73,88.99,8590.0,78.7736,79.0044,78.7736,79.0044,8590.0
2018-11-27 10:15:00,88.97,89.15,88.95,89.01,27834.0,78.9866,79.1464,78.9689,79.0222,27834.0
2018-11-27 10:20:00,89.06,89.06,88.86,88.86,6824.0,79.0665,79.0665,78.889,78.889,6824.0
2018-11-27 10:25:00,88.87,88.88,88.75,88.8,9260.0,78.8979,78.9067,78.7913,78.8357,9260.0
2018-11-27 10:30:00,88.78,88.98,88.77,88.95,11774.0,78.818,78.9955,78.8091,78.9689,11774.0
2018-11-27 10:35:00,88.94,88.95,88.75,88.86,10518.0,78.96,78.9689,78.7913,78.889,10518.0
2018-11-27 10:40:00,88.84,88.93,88.82,88.93,12676.0,78.8712,78.9511,78.8535,78.9511,12676.0
2018-11-27 10:45:00,88.91,88.94,88.85,88.94,8130.0,78.9334,78.96,78.8801,78.96,8130.0
2018-11-27 10:50:00,88.95,89.07,88.94,89.07,8692.0,78.9689,79.0754,78.96,79.0754,8692.0
2018-11-27 10:55:00,89.08,89.13,89.02,89.02,7612.0,79.0843,79.1287,79.031,79.031,7612.0
2018-11-27 11:00:00,89.01,89.17,88.94,89.15,16068.0,79.0222,79.1642,78.96,79.1464,16068.0
2018-11-27 11:05:00,89.15,89.15,89.08,89.1,9421.0,79.1464,79.1464,79.0843,79.1021,9421.0
2018-11-27 11:10:00,89.11,89.13,88.99,89.02,9522.0,79.1109,79.1287,79.0044,79.031,9522.0
2018-11-27 11:15:00,89.02,89.07,89.0,89.07,10183.0,79.031,79.0754,79.0133,79.0754,10183.0
2018-11-27 11:20:00,89.07,89.08,88.96,88.96,13505.0,79.0754,79.0843,78.9778,78.9778,13505.0
2018-11-27 11:25:00,88.94,89.09,88.94,89.06,12161.0,78.96,79.0932,78.96,79.0665,12161.0
2018-11-27 11:30:00,89.06,89.09,88.97,89.05,11020.0,79.0665,79.0932,78.9866,79.0577,11020.0
2018-11-27 11:35:00,89.05,89.08,89.01,89.04,9365.0,79.0577,79.0843,79.0222,79.0488,9365.0
2018-11-27 11:40:00,89.04,89.06,88.84,88.88,10953.0,79.0488,79.0665,78.8712,78.9067,10953.0
2018-11-27 11:45:00,88.9,88.98,88.83,88.96,10656.0,78.9245,78.9955,78.8624,78.9778,10656.0
2018-11-27 11:50:00,88.96,89.07,88.93,89.06,6903.0,78.9778,79.0754,78.9511,79.0665,6903.0
2018-11-27 11:55:00,89.06,89.11,89.06,89.09,15430.0,79.0665,79.1109,79.0665,79.0932,15430.0
2018-11-27 12:00:00,89.09,89.12,89.03,89.11,14595.0,79.0932,79.1198,79.0399,79.1109,14595.0
2018-11-27 12:05:00,89.1,89.19,89.08,89.17,13077.0,79.1021,79.182,79.0843,79.1642,13077.0
2018-11-27 12:10:00,89.18,89.29,89.15,89.29,18616.0,79.1731,79.2707,79.1464,79.2707,18616.0
2018-11-27 12:15:00,89.29,89.29,89.13,89.18,12019.0,79.2707,79.2707,79.1287,79.1731,12019.0
2018-11-27 12:20:00,89.17,89.23,89.16,89.18,8618.0,79.1642,79.2175,79.1553,79.1731,8618.0
2018-11-27 12:25:00,89.18,89.19,89.07,89.1,11929.0,79.1731,79.182,79.0754,79.1021,11929.0
2018-11-27 12:30:00,89.09,89.14,89.07,89.14,11691.0,79.0932,79.1376,79.0754,79.1376,11691.0
2018-11-27 12:35:00,89.14,89.33,89.14,89.33,14571.0,79.1376,79.3062,79.1376,79.3062,14571.0
2018-11-27 12:40:00,89.35,89.39,89.3,89.3,15395.0,79.324,79.3595,79.2796,79.2796,15395.0
2018-11-27 12:45:00,89.32,89.34,89.21,89.22,11564.0,79.2974,79.3151,79.1997,79.2086,11564.0
2018-11-27 12:50:00,89.23,89.24,89.18,89.24,14001.0,79.2175,79.2263,79.1731,79.2263,14001.0
2018-11-27 12:55:00,89.25,89.33,89.24,89.24,12430.0,79.2352,79.3062,79.2263,79.2263,12430.0
2018-11-27 13:00:00,89.24,89.36,89.22,89.32,17631.0,79.2263,79.3329,79.2086,79.2974,17631.0
2018-11-27 13:05:00,89.33,89.42,89.33,89.36,15630.0,79.3062,79.3861,79.3062,79.3329,15630.0
2018-11-27 13:10:00,89.37,89.4,89.32,89.39,12910.0,79.3418,79.3684,79.2974,79.3595,12910.0
2018-11-27 13:15:00,89.39,89.5,89.25,89.42,30922.0,79.3595,79.4572,79.2352,79.3861,30922.0
2018-11-27 13:20:00,89.43,89.45,89.32,89.37,10725.0,79.395,79.4128,79.2974,79.3418,10725.0
2018-11-27 13:25:00,89.37,89.42,89.35,89.39,8221.0,79.3418,79.3861,79.324,79.3595,8221.0
2018-11-27 13:30:00,89.39,89.47,89.39,89.45,10069.0,79.3595,79.4305,79.3595,79.4128,10069.0
2018-11-27 13:35:00,89.46,89.55,89.46,89.52,17882.0,79.4217,79.5016,79.4217,79.4749,17882.0
2018-11-27 13:40:00,89.51,89.52,89.47,89.49,9000.0,79.466,79.4749,79.4305,79.4483,9000.0
2018-11-27 13:45:00,89.48,89.53,89.47,89.52,9952.0,79.4394,79.4838,79.4305,79.4749,9952.0
2018-11-27 13:50:00,89.51,89.53,89.41,89.42,8275.0,79.466,79.4838,79.3773,79.3861,8275.0
2018-11-27 13:55:00,89.4,89.56,89.4,89.55,12814.0,79.3684,79.5104,79.3684,79.5016,12814.0
2018-11-27 14:00:00,89.55,89.59,89.51,89.57,10343.0,79.5016,79.5371,79.466,79.5193,10343.0
2018-11-27 14:05:00,89.57,89.66,89.53,89.58,13453.0,79.5193,79.5992,79.4838,79.5282,13453.0
2018-11-27 14:10:00,89.57,89.69,89.55,89.68,10974.0,79.5193,79.6259,79.5016,79.617,10974.0
2018-11-27 14:15:00,89.68,89.74,89.67,89.7,19475.0,79.617,79.6702,79.6081,79.6347,19475.0
2018-11-27 14:20:00,89.7,89.7,89.48,89.57,19890.0,79.6347,79.6347,79.4394,79.5193,19890.0
2018-11-27 14:25:00,89.57,89.57,89.46,89.54,14244.0,79.5193,79.5193,79.4217,79.4927,14244.0
2018-11-27 14:30:00,89.54,89.57,89.47,89.51,10901.0,79.4927,79.5193,79.4305,79.466,10901.0
2018-11-27 14:35:00,89.51,89.56,89.47,89.48,11945.0,79.466,79.5104,79.4305,79.4394,11945.0
2018-11-27 14:40:00,89.49,89.52,89.45,89.52,15864.0,79.4483,79.4749,79.4128,79.4749,15864.0
2018-11-27 14:45:00,89.52,89.54,89.47,89.47,11809.0,79.4749,79.4927,79.4305,79.4305,11809.0
2018-11-27 14:50:00,89.46,89.48,89.36,89.45,15649.0,79.4217,79.4394,79.3329,79.4128,15649.0
2018-11-27 14:55:00,89.46,89.47,89.38,89.39,10121.0,79.4217,79.4305,79.3506,79.3595,10121.0
2018-11-27 15:00:00,89.38,89.52,89.37,89.52,13548.0,79.3506,79.4749,79.3418,79.4749,13548.0
2018-11-27 15:05:00,89.53,89.53,89.38,89.38,12898.0,79.4838,79.4838,79.3506,79.3506,12898.0
2018-11-27 15:10:00,89.37,89.38,89.32,89.33,15391.0,79.3418,79.3506,79.2974,79.3062,15391.0
2018-11-27 15:15:00,89.33,89.34,89.27,89.27,10944.0,79.3062,79.3151,79.253,79.253,10944.0
2018-11-27 15:20:00,89.28,89.33,89.26,89.31,12457.0,79.2619,79.3062,79.2441,79.2885,12457.0
2018-11-27 15:25:00,89.33,89.37,89.27,89.3,14057.0,79.3062,79.3418,79.253,79.2796,14057.0
2018-11-27 15:30:00,89.31,89.32,89.24,89.27,18009.0,79.2885,79.2974,79.2263,79.253,18009.0
2018-11-27 15:35:00,89.26,89.33,89.23,89.28,22762.0,79.2441,79.3062,79.2175,79.2619,22762.0
2018-11-27 15:40:00,89.29,89.34,89.26,89.34,22834.0,79.2707,79.3151,79.2441,79.3151,22834.0
2018-11-27 15:45:00,89.36,89.39,89.31,89.36,40195.0,79.3329,79.3595,79.2885,79.3329,40195.0
2018-11-27 15:50:00,89.35,89.36,89.28,89.31,45526.0,79.324,79.3329,79.2619,79.2885,45526.0
2018-11-27 15:55:00,89.31,89.47,89.31,89.46,100645.0,79.2885,79.4305,79.2885,79.4217,100645.0
2018-11-28 09:30:00,89.68,89.84,89.4,89.79,20359.0,79.617,79.759,79.3684,79.7146,20359.0
2018-11-28 09:35:00,89.78,89.99,89.78,89.95,4860.0,79.7058,79.8922,79.7058,79.8567,4860.0
2018-11-28 09:40:00,89.95,89.95,89.74,89.75,5249.0,79.8567,79.8567,79.6702,79.6791,5249.0
2018-11-28 09:45:00,89.83,90.19,89.79,90.08,6772.0,79.7501,80.0697,79.7146,79.9721,6772.0
2018-11-28 09:50:00,90.04,90.25,90.04,90.11,8426.0,79.9366,80.123,79.9366,79.9987,8426.0
2018-11-28 09:55:00,90.14,90.25,90.03,90.25,16069.0,80.0254,80.123,79.9277,80.123,16069.0
2018-11-28 10:00:00,90.22,90.24,90.04,90.04,12146.0,80.0964,80.1141,79.9366,79.9366,12146.0
2018-11-28 10:05:00,90.03,90.18,90.02,90.18,26845.0,79.9277,80.0609,79.9188,80.0609,26845.0
2018-11-28 10:10:00,90.16,90.28,90.14,90.25,11163.0,80.0431,80.1496,80.0254,80.123,11163.0
2018-11-28 10:15:00,90.26,90.3,90.21,90.22,16000.0,80.1319,80.1674,80.0875,80.0964,16000.0
2018-11-28 10:20:00,90.2,90.35,90.2,90.33,10424.0,80.0786,80.2118,80.0786,80.194,10424.0
2018-11-28 10:25:00,90.32,90.35,90.27,90.29,11206.0,80.1852,80.2118,80.1408,80.1585,11206.0
2018-11-28 10:30:00,90.29,90.4,90.24,90.34,13114.0,80.1585,80.2562,80.1141,80.2029,13114.0
2018-11-28 10:35:00,90.37,90.44,90.36,90.39,11420.0,80.2295,80.2917,80.2207,80.2473,11420.0
2018-11-28 10:40:00,90.37,90.57,90.35,90.54,9795.0,80.2295,80.4071,80.2118,80.3805,9795.0
2018-11-28 10:45:00,90.53,90.6,90.5,90.54,10709.0,80.3716,80.4337,80.345,80.3805,10709.0
2018-11-28 10:50:00,90.55,90.56,90.46,90.52,8240.0,80.3893,80.3982,80.3094,80.3627,8240.0
2018-11-28 10:55:00,90.53,90.53,90.45,90.52,13518.0,80.3716,80.3716,80.3006,80.3627,13518.0
2018-11-28 11:00:00,90.51,90.56,90.49,90.53,16420.0,80.3538,80.3982,80.3361,80.3716,16420.0
2018-11-28 11:05:00,90.55,90.7,90.55,90.7,13315.0,80.3893,80.5225,80.3893,80.5225,13315.0
2018-11-28 11:10:00,90.71,90.71,90.62,90.64,13639.0,80.5314,80.5314,80.4515,80.4693,13639.0
2018-11-28 11:15:00,90.63,90.63,90.53,90.55,9632.0,80.4604,80.4604,80.3716,80.3893,9632.0
2018-11-28 11:20:00,90.54,90.66,90.54,90.65,49125.0,80.3805,80.487,80.3805,80.4781,49125.0
2018-11-28 11:25:00,90.67,90.71,90.63,90.71,8126.0,80.4959,80.5314,80.4604,80.5314,8126.0
2018-11-28 11:30:00,90.7,90.7,90.57,90.6,10105.0,80.5225,80.5225,80.4071,80.4337,10105.0
2018-11-28 11:35:00,90.6,90.61,90.49,90.57,12838.0,80.4337,80.4426,80.3361,80.4071,12838.0
2018-11-28 11:40:00,90.55,90.59,90.51,90.59,11533.0,80.3893,80.4249,80.3538,80.4249,11533.0
2018-11-28 11:45:00,90.59,90.77,90.57,90.77,12748.0,80.4249,80.5847,80.4071,80.5847,12748.0
2018-11-28 11:50:00,90.77,90.92,90.76,90.9,11925.0,80.5847,80.7178,80.5758,80.7001,11925.0
2018-11-28 11:55:00,90.91,90.93,90.79,90.9,13119.0,80.709,80.7267,80.6024,80.7001,13119.0
2018-11-28 12:00:00,90.9,91.38,90.9,91.38,34374.0,80.7001,81.1262,80.7001,81.1262,34374.0
2018-11-28 12:05:00,91.38,91.55,91.36,91.54,26534.0,81.1262,81.2771,81.1085,81.2683,26534.0
2018-11-28 12:10:00,91.56,91.58,91.36,91.51,18566.0,81.286,81.3038,81.1085,81.2416,18566.0
2018-11-28 12:15:00,91.54,91.57,91.38,91.44,10350.0,81.2683,81.2949,81.1262,81.1795,10350.0
2018-11-28 12:20:00,91.47,91.6,91.45,91.57,26270.0,81.2061,81.3215,81.1884,81.2949,26270.0
2018-11-28 12:25:00,91.59,91.63,91.5,91.61,13167.0,81.3127,81.3482,81.2327,81.3304,13167.0
2018-11-28 12:30:00,91.61,91.63,91.45,91.45,16210.0,81.3304,81.3482,81.1884,81.1884,16210.0
2018-11-28 12:35:00,91.44,91.45,91.29,91.4,19642.0,81.1795,81.1884,81.0463,81.144,19642.0
2018-11-28 12:40:00,91.4,91.45,91.33,91.44,10030.0,81.144,81.1884,81.0818,81.1795,10030.0
2018-11-28 12:45:00,91.45,91.57,91.45,91.52,16627.0,81.1884,81.2949,81.1884,81.2505,16627.0
2018-11-28 12:50:00,91.54,91.62,91.52,91.59,10032.0,81.2683,81.3393,81.2505,81.3127,10032.0
2018-11-28 12:55:00,91.59,91.61,91.52,91.52,11452.0,81.3127,81.3304,81.2505,81.2505,11452.0
2018-11-28 13:00:00,91.53,91.55,91.29,91.29,13048.0,81.2594,81.2771,81.0463,81.0463,13048.0
2018-11-28 13:05:00,91.32,91.39,91.32,91.35,8047.0,81.0729,81.1351,81.0729,81.0996,8047.0
2018-11-28 13:10:00,91.34,91.39,91.32,91.37,9493.0,81.0907,81.1351,81.0729,81.1173,9493.0
2018-11-28 13:15:00,91.4,91.42,91.36,91.36,11504.0,81.144,81.1617,81.1085,81.1085,11504.0
2018-11-28 13:20:00,91.37,91.39,91.35,91.38,11864.0,81.1173,81.1351,81.0996,81.1262,11864.0
2018-11-28 13:25:00,91.38,91.41,91.23,91.32,15735.0,81.1262,81.1528,80.993,81.0729,15735.0
2018-11-28 13:30:00,91.31,91.36,91.27,91.33,17021.0,81.0641,81.1085,81.0286,81.0818,17021.0
2018-11-28 13:35:00,91.32,91.51,91.32,91.5,18784.0,81.0729,81.2416,81.0729,81.2327,18784.0
2018-11-28 13:40:00,91.49,91.55,91.47,91.5,11595.0,81.2239,81.2771,81.2061,81.2327,11595.0
2018-11-28 13:45:00,91.51,91.54,91.49,91.49,11780.0,81.2416,81.2683,81.2239,81.2239,11780.0
2018-11-28 13:50:00,91.49,91.51,91.45,91.48,10800.0,81.2239,81.2416,81.1884,81.215,10800.0
2018-11-28 13:55:00,91.48,91.56,91.48,91.52,10585.0,81.215,81.286,81.215,81.2505,10585.0
2018-11-28 14:00:00,91.51,91.57,91.48,91.57,10156.0,81.2416,81.2949,81.215,81.2949,10156.0
2018-11-28 14:05:00,91.57,91.59,91.49,91.5,12985.0,81.2949,81.3127,81.2239,81.2327,12985.0
2018-11-28 14:10:00,91.52,91.59,91.48,91.59,15004.0,81.2505,81.3127,81.215,81.3127,15004.0
2018-11-28 14:15:00,91.58,91.58,91.46,91.55,19455.0,81.3038,81.3038,81.1972,81.2771,19455.0
2018-11-28 14:20:00,91.55,91.57,91.45,91.47,14940.0,81.2771,81.2949,81.1884,81.2061,14940.0
2018-11-28 14:25:00,91.47,91.63,91.47,91.57,20193.0,81.2061,81.3482,81.2061,81.2949,20193.0
2018-11-28 14:30:00,91.57,91.59,91.51,91.57,8400.0,81.2949,81.3127,81.2416,81.2949,8400.0
2018-11-28 14:35:00,91.56,91.58,91.46,91.47,10299.0,81.286,81.3038,81.1972,81.2061,10299.0
2018-11-28 14:40:00,91.47,91.55,91.46,91.53,11401.0,81.2061,81.2771,81.1972,81.2594,11401.0
2018-11-28 14:45:00,91.52,91.56,91.47,91.51,11974.0,81.2505,81.286,81.2061,81.2416,11974.0
2018-11-28 14:50:00,91.51,91.51,91.42,91.43,12492.0,81.2416,81.2416,81.1617,81.1706,12492.0
2018-11-28 14:55:00,91.42,91.42,91.31,91.31,14802.0,81.1617,81.1617,81.0641,81.0641,14802.0
2018-11-28 15:00:00,91.32,91.35,91.24,91.33,26609.0,81.0729,81.0996,81.0019,81.0818,26609.0
2018-11-28 15:05:00,91.33,91.35,91.3,91.3,15664.0,81.0818,81.0996,81.0552,81.0552,15664.0
2018-11-28 15:10:00,91.31,91.42,91.3,91.42,16655.0,81.0641,81.1617,81.0552,81.1617,16655.0
2018-11-28 15:15:00,91.42,91.44,91.4,91.43,16993.0,81.1617,81.1795,81.144,81.1706,16993.0
2018-11-28 15:20:00,91.43,91.49,91.43,91.47,16305.0,81.1706,81.2239,81.1706,81.2061,16305.0
2018-11-28 15:25:00,91.47,91.49,91.41,91.48,23289.0,81.2061,81.2239,81.1528,81.215,23289.0
2018-11-28 15:30:00,91.47,91.59,91.44,91.58,62275.0,81.2061,81.3127,81.1795,81.3038,62275.0
2018-11-28 15:35:00,91.59,91.66,91.58,91.61,34047.0,81.3127,81.3748,81.3038,81.3304,34047.0
2018-11-28 15:40:00,91.62,91.69,91.61,91.62,38228.0,81.3393,81.4014,81.3304,81.3393,38228.0
2018-11-28 15:45:00,91.62,91.74,91.62,91.69,33380.0,81.3393,81.4458,81.3393,81.4014,33380.0
2018-11-28 15:50:00,91.68,91.7,91.59,91.61,69314.0,81.3926,81.4103,81.3127,81.3304,69314.0
2018-11-28 15:55:00,91.6,91.73,91.59,91.73,96429.0,81.3215,81.4369,81.3127,81.4369,96429.0
2018-11-29 09:30:00,91.72,91.99,91.63,91.74,20750.0,81.4281,81.6678,81.3482,81.4458,20750.0
2018-11-29 09:35:00,91.69,91.73,91.29,91.72,15003.0,81.4014,81.4369,81.0463,81.4281,15003.0
2018-11-29 09:40:00,91.71,91.72,91.28,91.36,9110.0,81.4192,81.4281,81.0374,81.1085,9110.0
2018-11-29 09:45:00,91.4,91.44,91.26,91.29,18332.0,81.144,81.1795,81.0197,81.0463,18332.0
2018-11-29 09:50:00,91.31,91.67,91.3,91.61,16000.0,81.0641,81.3837,81.0552,81.3304,16000.0
2018-11-29 09:55:00,91.64,91.67,91.4,91.46,10379.0,81.357,81.3837,81.144,81.1972,10379.0
2018-11-29 10:00:00,91.4,91.68,91.33,91.6,12786.0,81.144,81.3926,81.0818,81.3215,12786.0
2018-11-29 10:05:00,91.61,91.73,91.58,91.73,14472.0,81.3304,81.4369,81.3038,81.4369,14472.0
2018-11-29 10:10:00,91.73,91.83,91.64,91.81,16383.0,81.4369,81.5257,81.357,81.508,16383.0
2018-11-29 10:15:00,91.8,91.88,91.79,91.86,20727.0,81.4991,81.5701,81.4902,81.5524,20727.0
2018-11-29 10:20:00,91.86,91.86,91.7,91.73,8600.0,81.5524,81.5524,81.4103,81.4369,8600.0
2018-11-29 10:25:00,91.73,91.74,91.5,91.56,20802.0,81.4369,81.4458,81.2327,81.286,20802.0
2018-11-29 10:30:00,91.56,91.8,91.55,91.61,20025.0,81.286,81.4991,81.2771,81.3304,20025.0
2018-11-29 10:35:00,91.6,91.7,91.58,91.66,9754.0,81.3215,81.4103,81.3038,81.3748,9754.0
2018-11-29 10:40:00,91.64,91.65,91.54,91.59,18705.0,81.357,81.3659,81.2683,81.3127,18705.0
2018-11-29 10:45:00,91.59,91.59,91.5,91.5,7960.0,81.3127,81.3127,81.2327,81.2327,7960.0
2018-11-29 10:50:00,91.48,91.51,91.39,91.4,10560.0,81.215,81.2416,81.1351,81.144,10560.0
2018-11-29 10:55:00,91.4,91.41,91.33,91.39,16577.0,81.144,81.1528,81.0818,81.1351,16577.0
2018-11-29 11:00:00,91.39,91.41,91.27,91.28,13575.0,81.1351,81.1528,81.0286,81.0374,13575.0
2018-11-29 11:05:00,91.28,91.44,91.28,91.41,16764.0,81.0374,81.1795,81.0374,81.1528,16764.0
2018-11-29 11:10:00,91.41,91.43,91.36,91.4,16623.0,81.1528,81.1706,81.1085,81.144,16623.0
2018-11-29 11:15:00,91.41,91.47,91.39,91.42,13889.0,81.1528,81.2061,81.1351,81.1617,13889.0
2018-11-29 11:20:00,91.44,91.6,91.4,91.48,29042.0,81.1795,81.3215,81.144,81.215,29042.0
2018-11-29 11:25:00,91.46,91.55,91.41,91.51,24456.0,81.1972,81.2771,81.1528,81.2416,24456.0
2018-11-29 11:30:00,91.5,91.59,91.42,91.53,13190.0,81.2327,81.3127,81.1617,81.2594,13190.0
2018-11-29 11:35:00,91.53,91.53,91.46,91.51,14486.0,81.2594,81.2594,81.1972,81.2416,14486.0
2018-11-29 11:40:00,91.5,91.55,91.49,91.54,15077.0,81.2327,81.2771,81.2239,81.2683,15077.0
2018-11-29 11:45:00,91.53,91.63,91.52,91.61,15297.0,81.2594,81.3482,81.2505,81.3304,15297.0
2018-11-29 11:50:00,91.61,91.7,91.55,91.68,17665.0,81.3304,81.4103,81.2771,81.3926,17665.0
2018-11-29 11:55:00,91.7,91.79,91.63,91.77,14741.0,81.4103,81.4902,81.3482,81.4725,14741.0
2018-11-29 12:00:00,91.77,91.81,91.73,91.78,13800.0,81.4725,81.508,81.4369,81.4813,13800.0
2018-11-29 12:05:00,91.77,91.78,91.73,91.76,16881.0,81.4725,81.4813,81.4369,81.4636,16881.0
2018-11-29 12:10:00,91.76,91.87,91.73,91.85,16293.0,81.4636,81.5612,81.4369,81.5435,16293.0
2018-11-29 12:15:00,91.86,91.9,91.8,91.8,85302.0,81.5524,81.5879,81.4991,81.4991,85302.0
2018-11-29 12:20:00,91.79,92.03,91.77,92.03,39101.0,81.4902,81.7033,81.4725,81.7033,39101.0
2018-11-29 12:25:00,92.03,92.04,91.92,91.94,30571.0,81.7033,81.7122,81.6056,81.6234,30571.0
2018-11-29 12:30:00,91.94,92.0,91.94,91.95,18492.0,81.6234,81.6766,81.6234,81.6323,18492.0
2018-11-29 12:35:00,91.95,91.95,91.83,91.89,27592.0,81.6323,81.6323,81.5257,81.579,27592.0
2018-11-29 12:40:00,91.9,91.95,91.89,91.94,12340.0,81.5879,81.6323,81.579,81.6234,12340.0
2018-11-29 12:45:00,91.94,91.94,91.82,91.87,13214.0,81.6234,81.6234,81.5168,81.5612,13214.0
2018-11-29 12:50:00,91.88,91.91,91.87,91.9,14249.0,81.5701,81.5967,81.5612,81.5879,14249.0
2018-11-29 12:55:00,91.9,91.97,91.9,91.96,11508.0,81.5879,81.65,81.5879,81.6411,11508.0
2018-11-29 13:00:00,91.97,91.97,91.88,91.92,13623.0,81.65,81.65,81.5701,81.6056,13623.0
2018-11-29 13:05:00,91.92,91.92,91.74,91.74,16536.0,81.6056,81.6056,81.4458,81.4458,16536.0
2018-11-29 13:10:00,91.74,91.77,91.7,91.75,10521.0,81.4458,81.4725,81.4103,81.4547,10521.0
2018-11-29 13:15:00,91.74,91.81,91.66,91.81,24569.0,81.4458,81.508,81.3748,81.508,24569.0
2018-11-29 13:20:00,91.8,91.8,91.68,91.74,19646.0,81.4991,81.4991,81.3926,81.4458,19646.0
2018-11-29 13:25:00,91.75,91.83,91.75,91.79,27200.0,81.4547,81.5257,81.4547,81.4902,27200.0
2018-11-29 13:30:00,91.8,91.82,91.76,91.8,8052.0,81.4991,81.5168,81.4636,81.4991,8052.0
2018-11-29 13:35:00,91.78,91.79,91.76,91.76,6292.0,81.4813,81.4902,81.4636,81.4636,6292.0
2018-11-29 13:40:00,91.77,91.83,91.77,91.79,10300.0,81.4725,81.5257,81.4725,81.4902,10300.0
2018-11-29 13:45:00,91.79,91.93,91.79,91.91,24971.0,81.4902,81.6145,81.4902,81.5967,24971.0
2018-11-29 13:50:00,91.92,91.92,91.79,91.79,7761.0,81.6056,81.6056,81.4902,81.4902,7761.0
2018-11-29 13:55:00,91.79,91.81,91.77,91.78,9423.0,81.4902,81.508,81.4725,81.4813,9423.0
2018-11-29 14:00:00,91.78,91.86,91.73,91.81,14295.0,81.4813,81.5524,81.4369,81.508,14295.0
2018-11-29 14:05:00,91.81,91.81,91.71,91.73,8033.0,81.508,81.508,81.4192,81.4369,8033.0
2018-11-29 14:10:00,91.72,91.89,91.72,91.89,10289.0,81.4281,81.579,81.4281,81.579,10289.0
2018-11-29 14:15:00,91.89,91.92,91.83,91.92,11587.0,81.579,81.6056,81.5257,81.6056,11587.0
2018-11-29 14:20:00,91.92,91.98,91.88,91.97,16091.0,81.6056,81.6589,81.5701,81.65,16091.0
2018-11-29 14:25:00,91.98,92.0,91.95,91.97,11773.0,81.6589,81.6766,81.6323,81.65,11773.0
2018-11-29 14:30:00,91.95,92.04,91.94,92.04,23020.0,81.6323,81.7122,81.6234,81.7122,23020.0
2018-11-29 14:35:00,92.04,92.07,92.0,92.01,10879.0,81.7122,81.7388,81.6766,81.6855,10879.0
2018-11-29 14:40:00,92.02,92.09,92.0,92.09,13773.0,81.6944,81.7565,81.6766,81.7565,13773.0
2018-11-29 14:45:00,92.1,92.15,92.09,92.15,11066.0,81.7654,81.8098,81.7565,81.8098,11066.0
2018-11-29 14:50:00,92.15,92.26,92.14,92.23,20598.0,81.8098,81.9075,81.8009,81.8808,20598.0
2018-11-29 14:55:00,92.23,92.35,92.23,92.33,16354.0,81.8808,81.9874,81.8808,81.9696,16354.0
2018-11-29 15:00:00,92.33,92.38,92.31,92.36,13480.0,81.9696,82.014,81.9519,81.9962,13480.0
2018-11-29 15:05:00,92.35,92.45,92.32,92.43,20722.0,81.9874,82.0761,81.9607,82.0584,20722.0
2018-11-29 15:10:00,92.43,92.44,92.32,92.34,12865.0,82.0584,82.0673,81.9607,81.9785,12865.0
2018-11-29 15:15:00,92.33,92.33,92.27,92.3,14319.0,81.9696,81.9696,81.9163,81.943,14319.0
2018-11-29 15:20:00,92.29,92.3,92.19,92.2,14157.0,81.9341,81.943,81.8453,81.8542,14157.0
2018-11-29 15:25:00,92.2,92.27,92.15,92.27,22836.0,81.8542,81.9163,81.8098,81.9163,22836.0
2018-11-29 15:30:00,92.26,92.27,92.14,92.19,25921.0,81.9075,81.9163,81.8009,81.8453,25921.0
2018-11-29 15:35:00,92.19,92.22,92.17,92.18,36307.0,81.8453,81.872,81.8276,81.8364,36307.0
2018-11-29 15:40:00,92.17,92.21,92.11,92.14,23963.0,81.8276,81.8631,81.7743,81.8009,23963.0
2018-11-29 15:45:00,92.13,92.13,91.86,91.88,40618.0,81.7921,81.7921,81.5524,81.5701,40618.0
2018-11-29 15:50:00,91.89,91.98,91.85,91.92,42850.0,81.579,81.6589,81.5435,81.6056,42850.0
2018-11-29 15:55:00,91.92,91.92,91.73,91.87,131750.0,81.6056,81.6056,81.4369,81.5612,131750.0
2018-11-30 09:30:00,91.86,92.13,91.86,91.91,19028.0,81.5524,81.7921,81.5524,81.5967,19028.0
2018-11-30 09:35:00,92.0,92.0,91.73,91.88,10627.0,81.6766,81.6766,81.4369,81.5701,10627.0
2018-11-30 09:40:00,91.88,92.03,91.71,92.03,11352.0,81.5701,81.7033,81.4192,81.7033,11352.0
2018-11-30 09:45:00,92.03,92.07,91.95,92.04,8400.0,81.7033,81.7388,81.6323,81.7122,8400.0
2018-11-30 09:50:00,92.04,92.06,91.97,92.05,19630.0,81.7122,81.7299,81.65,81.721,19630.0
2018-11-30 09:55:00,92.06,92.12,91.99,92.12,15565.0,81.7299,81.7832,81.6678,81.7832,15565.0
2018-11-30 10:00:00,92.13,92.16,92.05,92.1,15615.0,81.7921,81.8187,81.721,81.7654,15615.0
2018-11-30 10:05:00,92.1,92.18,92.06,92.17,18780.0,81.7654,81.8364,81.7299,81.8276,18780.0
2018-11-30 10:10:00,92.18,92.2,92.08,92.09,17190.0,81.8364,81.8542,81.7477,81.7565,17190.0
2018-11-30 10:15:00,92.1,92.18,92.1,92.15,15483.0,81.7654,81.8364,81.7654,81.8098,15483.0
2018-11-30 10:20:00,92.13,92.18,91.96,91.96,47520.0,81.7921,81.8364,81.6411,81.6411,47520.0
2018-11-30 10:25:00,91.99,91.99,91.8,91.8,17765.0,81.6678,81.6678,81.4991,81.4991,17765.0
2018-11-30 10:30:00,91.8,92.09,91.8,92.02,14066.0,81.4991,81.7565,81.4991,81.6944,14066.0
2018-11-30 10:35:00,92.03,92.22,92.03,92.21,13203.0,81.7033,81.872,81.7033,81.8631,13203.0
2018-11-30 10:40:00,92.22,92.32,92.16,92.32,15494.0,81.872,81.9607,81.8187,81.9607,15494.0
2018-11-30 10:45:00,92.32,92.42,92.29,92.4,14451.0,81.9607,82.0495,81.9341,82.0318,14451.0
2018-11-30 10:50:00,92.4,92.4,92.36,92.38,11482.0,82.0318,82.0318,81.9962,82.014,11482.0
2018-11-30 10:55:00,92.38,92.44,92.19,92.19,22436.0,82.014,82.0673,81.8453,81.8453,22436.0
2018-11-30 11:00:00,92.19,92.19,92.02,92.03,19852.0,81.8453,81.8453,81.6944,81.7033,19852.0
2018-11-30 11:05:00,92.01,92.01,91.93,91.98,14828.0,81.6855,81.6855,81.6145,81.6589,14828.0
2018-11-30 11:10:00,91.96,91.97,91.87,91.89,11335.0,81.6411,81.65,81.5612,81.579,11335.0
2018-11-30 11:15:00,91.89,91.9,91.81,91.82,15556.0,81.579,81.5879,81.508,81.5168,15556.0
2018-11-30 11:20:00,91.82,91.91,91.78,91.87,14473.0,81.5168,81.5967,81.4813,81.5612,14473.0
2018-11-30 11:25:00,91.87,91.89,91.8,91.86,20735.0,81.5612,81.579,81.4991,81.5524,20735.0
2018-11-30 11:30:00,91.83,91.83,91.75,91.78,12299.0,81.5257,81.5257,81.4547,81.4813,12299.0
2018-11-30 11:35:00,91.79,91.81,91.73,91.81,8196.0,81.4902,81.508,81.4369,81.508,8196.0
2018-11-30 11:40:00,91.81,91.86,91.81,91.81,35583.0,81.508,81.5524,81.508,81.508,35583.0
2018-11-30 11:45:00,91.81,91.81,91.76,91.79,12608.0,81.508,81.508,81.4636,81.4902,12608.0
2018-11-30 11:50:00,91.79,91.85,91.78,91.78,13126.0,81.4902,81.5435,81.4813,81.4813,13126.0
2018-11-30 11:55:00,91.79,91.81,91.73,91.73,10657.0,81.4902,81.508,81.4369,81.4369,10657.0
2018-11-30 12:00:00,91.73,91.73,91.64,91.64,8606.0,81.4369,81.4369,81.357,81.357,8606.0
2018-11-30 12:05:00,91.65,91.65,91.59,91.62,11278.0,81.3659,81.3659,81.3127,81.3393,11278.0
2018-11-30 12:10:00,91.63,91.64,91.59,91.63,8649.0,81.3482,81.357,81.3127,81.3482,8649.0
2018-11-30 12:15:00,91.62,91.65,91.61,91.64,15657.0,81.3393,81.3659,81.3304,81.357,15657.0
2018-11-30 12:20:00,91.63,91.63,91.57,91.6,9237.0,81.3482,81.3482,81.2949,81.3215,9237.0
2018-11-30 12:25:00,91.61,91.62,91.55,91.59,10438.0,81.3304,81.3393,81.2771,81.3127,10438.0
2018-11-30 12:30:00,91.58,91.58,91.53,91.53,10718.0,81.3038,81.3038,81.2594,81.2594,10718.0
2018-11-30 12:35:00,91.54,91.57,91.54,91.57,6749.0,81.2683,81.2949,81.2683,81.2949,6749.0
2018-11-30 12:40:00,91.56,91.6,91.51,91.54,13381.0,81.286,81.3215,81.2416,81.2683,13381.0
2018-11-30 12:45:00,91.53,91.58,91.51,91.54,12705.0,81.2594,81.3038,81.2416,81.2683,12705.0
2018-11-30 12:50:00,91.54,91.56,91.48,91.48,12692.0,81.2683,81.286,81.215,81.215,12692.0
2018-11-30 12:55:00,91.49,91.51,91.45,91.47,14786.0,81.2239,81.2416,81.1884,81.2061,14786.0
2018-11-30 13:00:00,91.47,91.52,91.45,91.52,7293.0,81.2061,81.2505,81.1884,81.2505,7293.0
2018-11-30 13:05:00,91.52,91.53,91.47,91.48,9474.0,81.2505,81.2594,81.2061,81.215,9474.0
2018-11-30 13:10:00,91.47,91.48,91.44,91.45,10524.0,81.2061,81.215,81.1795,81.1884,10524.0
2018-11-30 13:15:00,91.47,91.47,91.33,91.35,20889.0,81.2061,81.2061,81.0818,81.0996,20889.0
2018-11-30 13:20:00,91.35,91.42,91.34,91.41,18623.0,81.0996,81.1617,81.0907,81.1528,18623.0
2018-11-30 13:25:00,91.4,91.4,91.31,91.34,18343.0,81.144,81.144,81.0641,81.0907,18343.0
2018-11-30 13:30:00,91.35,91.46,91.32,91.38,41789.0,81.0996,81.1972,81.0729,81.1262,41789.0
2018-11-30 13:35:00,91.39,91.51,91.39,91.49,12666.0,81.1351,81.2416,81.1351,81.2239,12666.0
2018-11-30 13:40:00,91.49,91.52,91.46,91.52,11607.0,81.2239,81.2505,81.1972,81.2505,11607.0
2018-11-30 13:45:00,91.52,91.52,91.46,91.52,13221.0,81.2505,81.2505,81.1972,81.2505,13221.0
2018-11-30 13:50:00,91.52,91.59,91.5,91.5,15510.0,81.2505,81.3127,81.2327,81.2327,15510.0
2018-11-30 13:55:00,91.51,91.54,91.49,91.53,10841.0,81.2416,81.2683,81.2239,81.2594,10841.0
2018-11-30 14:00:00,91.53,91.57,91.52,91.55,10764.0,81.2594,81.2949,81.2505,81.2771,10764.0
2018-11-30 14:05:00,91.55,91.61,91.54,91.6,12549.0,81.2771,81.3304,81.2683,81.3215,12549.0
2018-11-30 14:10:00,91.61,91.66,91.61,91.63,11286.0,81.3304,81.3748,81.3304,81.3482,11286.0
2018-11-30 14:15:00,91.63,91.72,91.63,91.69,19791.0,81.3482,81.4281,81.3482,81.4014,19791.0
2018-11-30 14:20:00,91.69,91.7,91.65,91.7,17201.0,81.4014,81.4103,81.3659,81.4103,17201.0
2018-11-30 14:25:00,91.69,91.78,91.67,91.78,19911.0,81.4014,81.4813,81.3837,81.4813,19911.0
2018-11-30 14:30:00,91.77,91.78,91.74,91.75,31197.0,81.4725,81.4813,81.4458,81.4547,31197.0
2018-11-30 14:35:00,91.75,91.75,91.65,91.69,20915.0,81.4547,81.4547,81.3659,81.4014,20915.0
2018-11-30 14:40:00,91.7,91.76,91.7,91.74,21465.0,81.4103,81.4636,81.4103,81.4458,21465.0
2018-11-30 14:45:00,91.74,91.74,91.7,91.73,19397.0,81.4458,81.4458,81.4103,81.4369,19397.0
2018-11-30 14:50:00,91.73,91.74,91.68,91.68,20057.0,81.4369,81.4458,81.3926,81.3926,20057.0
2018-11-30 14:55:00,91.69,91.78,91.68,91.77,14250.0,81.4014,81.4813,81.3926,81.4725,14250.0
2018-11-30 15:00:00,91.77,91.8,91.76,91.8,10733.0,81.4725,81.4991,81.4636,81.4991,10733.0
2018-11-30 15:05:00,91.81,91.95,91.8,91.95,12800.0,81.508,81.6323,81.4991,81.6323,12800.0
2018-11-30 15:10:00,91.96,92.02,91.94,91.97,13617.0,81.6411,81.6944,81.6234,81.65,13617.0
2018-11-30 15:15:00,91.97,92.08,91.95,92.08,13715.0,81.65,81.7477,81.6323,81.7477,13715.0
2018-11-30 15:20:00,92.08,92.14,92.08,92.11,17681.0,81.7477,81.8009,81.7477,81.7743,17681.0
2018-11-30 15:25:00,92.11,92.11,92.03,92.04,14570.0,81.7743,81.7743,81.7033,81.7122,14570.0
2018-11-30 15:30:00,92.03,92.1,92.03,92.05,18570.0,81.7033,81.7654,81.7033,81.721,18570.0
2018-11-30 15:35:00,92.04,92.04,91.94,92.0,16937.0,81.7122,81.7122,81.6234,81.6766,16937.0
2018-11-30 15:40:00,92.01,92.05,91.92,91.93,21526.0,81.6855,81.721,81.6056,81.6145,21526.0
2018-11-30 15:45:00,91.93,92.04,91.9,91.97,61377.0,81.6145,81.7122,81.5879,81.65,61377.0
2018-11-30 15:50:00,91.95,92.01,91.82,91.95,58573.0,81.6323,81.6855,81.5168,81.6323,58573.0
2018-11-30 15:55:00,91.94,92.28,91.94,92.22,357164.0,81.6234,81.9252,81.6234,81.872,357164.0
2018-12-03 09:30:00,93.24,93.24,92.81,92.87,65319.0,82.7775,82.7775,82.3958,82.449,65319.0
2018-12-03 09:35:00,92.85,92.88,92.39,92.39,29481.0,82.4313,82.4579,82.0229,82.0229,29481.0
2018-12-03 09:40:00,92.33,92.67,92.3,92.67,53534.0,81.9696,82.2715,81.943,82.2715,53534.0
2018-12-03 09:45:00,92.68,92.78,92.47,92.52,96876.0,82.2803,82.3691,82.0939,82.1383,96876.0
2018-12-03 09:50:00,92.53,92.59,92.42,92.57,32710.0,82.1472,82.2004,82.0495,82.1827,32710.0
2018-12-03 09:55:00,92.59,92.61,92.32,92.43,16314.0,82.2004,82.2182,81.9607,82.0584,16314.0
2018-12-03 10:00:00,92.46,92.5,92.41,92.48,30336.0,82.085,82.1205,82.0406,82.1028,30336.0
2018-12-03 10:05:00,92.47,92.55,92.41,92.54,15591.0,82.0939,82.1649,82.0406,82.1561,15591.0
2018-12-03 10:10:00,92.54,92.63,92.48,92.56,19842.0,82.1561,82.236,82.1028,82.1738,19842.0
2018-12-03 10:15:00,92.58,92.58,92.38,92.38,33231.0,82.1916,82.1916,82.014,82.014,33231.0
2018-12-03 10:20:00,92.39,92.5,92.35,92.5,21628.0,82.0229,82.1205,81.9874,82.1205,21628.0
2018-12-03 10:25:00,92.49,92.54,92.36,92.36,31622.0,82.1117,82.1561,81.9962,81.9962,31622.0
2018-12-03 10:30:00,92.36,92.48,92.3,92.47,28278.0,81.9962,82.1028,81.943,82.0939,28278.0
2018-12-03 10:35:00,92.47,92.5,92.44,92.46,14905.0,82.0939,82.1205,82.0673,82.085,14905.0
2018-12-03 10:40:00,92.45,92.49,92.38,92.38,16182.0,82.0761,82.1117,82.014,82.014,16182.0
2018-12-03 10:45:00,92.39,92.4,92.33,92.38,17676.0,82.0229,82.0318,81.9696,82.014,17676.0
2018-12-03 10:50:00,92.36,92.45,92.18,92.23,22933.0,81.9962,82.0761,81.8364,81.8808,22933.0
2018-12-03 10:55:00,92.21,92.23,92.07,92.08,8144.0,81.8631,81.8808,81.7388,81.7477,8144.0
2018-12-03 11:00:00,92.09,92.1,92.02,92.1,9282.0,81.7565,81.7654,81.6944,81.7654,9282.0
2018-12-03 11:05:00,92.11,92.13,92.06,92.07,9396.0,81.7743,81.7921,81.7299,81.7388,9396.0
2018-12-03 11:10:00,92.08,92.11,92.05,92.09,8217.0,81.7477,81.7743,81.721,81.7565,8217.0
2018-12-03 11:15:00,92.08,92.23,92.05,92.18,15298.0,81.7477,81.8808,81.721,81.8364,15298.0
2018-12-03 11:20:00,92.2,92.2,92.04,92.07,11400.0,81.8542,81.8542,81.7122,81.7388,11400.0
2018-12-03 11:25:00,92.08,92.09,91.93,91.97,8405.0,81.7477,81.7565,81.6145,81.65,8405.0
2018-12-03 11:30:00,92.0,92.05,91.97,91.98,7474.0,81.6766,81.721,81.65,81.6589,7474.0
2018-12-03 11:35:00,91.99,91.99,91.85,91.91,7120.0,81.6678,81.6678,81.5435,81.5967,7120.0
2018-12-03 11:40:00,91.92,91.92,91.73,91.74,10310.0,81.6056,81.6056,81.4369,81.4458,10310.0
2018-12-03 11:45:00,91.72,91.72,91.66,91.69,11307.0,81.4281,81.4281,81.3748,81.4014,11307.0
2018-12-03 11:50:00,91.68,91.79,91.67,91.75,7860.0,81.3926,81.4902,81.3837,81.4547,7860.0
2018-12-03 11:55:00,91.75,91.76,91.68,91.7,10289.0,81.4547,81.4636,81.3926,81.4103,10289.0
2018-12-03 12:00:00,91.71,91.72,91.58,91.59,10054.0,81.4192,81.4281,81.3038,81.3127,10054.0
2018-12-03 12:05:00,91.59,91.72,91.57,91.72,10277.0,81.3127,81.4281,81.2949,81.4281,10277.0
2018-12-03 12:10:00,91.69,91.69,91.62,91.66,7328.0,81.4014,81.4014,81.3393,81.3748,7328.0
2018-12-03 12:15:00,91.66,91.71,91.65,91.67,8370.0,81.3748,81.4192,81.3659,81.3837,8370.0
2018-12-03 12:20:00,91.67,91.68,91.63,91.67,8020.0,81.3837,81.3926,81.3482,81.3837,8020.0
2018-12-03 12:25:00,91.68,91.72,91.66,91.72,8407.0,81.3926,81.4281,81.3748,81.4281,8407.0
2018-12-03 12:30:00,91.73,91.94,91.73,91.93,12111.0,81.4369,81.6234,81.4369,81.6145,12111.0
2018-12-03 12:35:00,91.92,92.05,91.92,92.03,7923.0,81.6056,81.721,81.6056,81.7033,7923.0
2018-12-03 12:40:00,92.02,92.02,91.92,91.96,11547.0,81.6944,81.6944,81.6056,81.6411,11547.0
2018-12-03 12:45:00,91.98,92.0,91.93,91.95,7683.0,81.6589,81.6766,81.6145,81.6323,7683.0
2018-12-03 12:50:00,91.95,92.0,91.95,91.96,7225.0,81.6323,81.6766,81.6323,81.6411,7225.0
2018-12-03 12:55:00,91.97,92.09,91.97,92.09,11194.0,81.65,81.7565,81.65,81.7565,11194.0
2018-12-03 13:00:00,92.09,92.17,92.09,92.16,9846.0,81.7565,81.8276,81.7565,81.8187,9846.0
2018-12-03 13:05:00,92.18,92.22,92.12,92.19,9680.0,81.8364,81.872,81.7832,81.8453,9680.0
2018-12-03 13:10:00,92.19,92.25,92.15,92.16,12130.0,81.8453,81.8986,81.8098,81.8187,12130.0
2018-12-03 13:15:00,92.18,92.25,92.15,92.23,8779.0,81.8364,81.8986,81.8098,81.8808,8779.0
2018-12-03 13:20:00,92.24,92.36,92.24,92.36,8426.0,81.8897,81.9962,81.8897,81.9962,8426.0
2018-12-03 13:25:00,92.37,92.37,92.29,92.33,9503.0,82.0051,82.0051,81.9341,81.9696,9503.0
2018-12-03 13:30:00,92.33,92.33,92.26,92.27,7390.0,81.9696,81.9696,81.9075,81.9163,7390.0
2018-12-03 13:35:00,92.26,92.26,92.17,92.17,8926.0,81.9075,81.9075,81.8276,81.8276,8926.0
2018-12-03 13:40:00,92.17,92.17,92.06,92.09,10701.0,81.8276,81.8276,81.7299,81.7565,10701.0
2018-12-03 13:45:00,92.09,92.12,92.02,92.04,6905.0,81.7565,81.7832,81.6944,81.7122,6905.0
2018-12-03 13:50:00,92.02,92.06,92.01,92.03,6340.0,81.6944,81.7299,81.6855,81.7033,6340.0
2018-12-03 13:55:00,92.02,92.02,91.94,92.01,11349.0,81.6944,81.6944,81.6234,81.6855,11349.0
2018-12-03 14:00:00,92.01,92.05,92.0,92.03,9027.0,81.6855,81.721,81.6766,81.7033,9027.0
2018-12-03 14:05:00,92.03,92.03,91.86,91.92,12023.0,81.7033,81.7033,81.5524,81.6056,12023.0
2018-12-03 14:10:00,91.92,91.96,91.85,91.85,7165.0,81.6056,81.6411,81.5435,81.5435,7165.0
2018-12-03 14:15:00,91.85,91.96,91.84,91.94,15748.0,81.5435,81.6411,81.5346,81.6234,15748.0
2018-12-03 14:20:00,91.93,91.98,91.92,91.95,11366.0,81.6145,81.6589,81.6056,81.6323,11366.0
2018-12-03 14:25:00,91.95,92.05,91.95,92.04,12389.0,81.6323,81.721,81.6323,81.7122,12389.0
2018-12-03 14:30:00,92.04,92.04,91.99,92.02,7812.0,81.7122,81.7122,81.6678,81.6944,7812.0
2018-12-03 14:35:00,92.02,92.17,92.02,92.14,19828.0,81.6944,81.8276,81.6944,81.8009,19828.0
2018-12-03 14:40:00,92.15,92.21,92.14,92.19,10510.0,81.8098,81.8631,81.8009,81.8453,10510.0
2018-12-03 14:45:00,92.18,92.24,92.17,92.2,13713.0,81.8364,81.8897,81.8276,81.8542,13713.0
2018-12-03 14:50:00,92.21,92.28,92.08,92.11,20289.0,81.8631,81.9252,81.7477,81.7743,20289.0
2018-12-03 14:55:00,92.11,92.17,92.08,92.16,11193.0,81.7743,81.8276,81.7477,81.8187,11193.0
2018-12-03 15:00:00,92.17,92.22,92.16,92.2,15206.0,81.8276,81.872,81.8187,81.8542,15206.0
2018-12-03 15:05:00,92.2,92.31,92.17,92.21,15825.0,81.8542,81.9519,81.8276,81.8631,15825.0
2018-12-03 15:10:00,92.21,92.4,92.21,92.38,15070.0,81.8631,82.0318,81.8631,82.014,15070.0
2018-12-03 15:15:00,92.38,92.52,92.38,92.5,18571.0,82.014,82.1383,82.014,82.1205,18571.0
2018-12-03 15:20:00,92.51,92.55,92.44,92.44,19223.0,82.1294,82.1649,82.0673,82.0673,19223.0
2018-12-03 15:25:00,92.45,92.51,92.38,92.5,16207.0,82.0761,82.1294,82.014,82.1205,16207.0
2018-12-03 15:30:00,92.51,92.56,92.48,92.56,23423.0,82.1294,82.1738,82.1028,82.1738,23423.0
2018-12-03 15:35:00,92.55,92.68,92.55,92.62,36018.0,82.1649,82.2803,82.1649,82.2271,36018.0
2018-12-03 15:40:00,92.63,92.63,92.29,92.31,96167.0,82.236,82.236,81.9341,81.9519,96167.0
2018-12-03 15:45:00,92.32,92.38,92.23,92.23,39638.0,81.9607,82.014,81.8808,81.8808,39638.0
2018-12-03 15:50:00,92.25,92.28,92.09,92.12,86739.0,81.8986,81.9252,81.7565,81.7832,86739.0
2018-12-03 15:55:00,92.13,92.34,92.1,92.11,322545.0,81.7921,81.9785,81.7654,81.7743,322545.0
2018-12-04 09:30:00,92.2,92.78,92.2,92.25,22096.0,81.8542,82.3691,81.8542,81.8986,22096.0
2018-12-04 09:35:00,92.34,92.47,92.32,92.34,24636.0,81.9785,82.0939,81.9607,81.9785,24636.0
2018-12-04 09:40:00,92.34,92.63,92.31,92.61,21695.0,81.9785,82.236,81.9519,82.2182,21695.0
2018-12-04 09:45:00,92.6,92.72,92.55,92.71,7551.0,82.2093,82.3159,82.1649,82.307,7551.0
2018-12-04 09:50:00,92.71,92.87,92.66,92.81,18209.0,82.307,82.449,82.2626,82.3958,18209.0
2018-12-04 09:55:00,92.8,92.98,92.74,92.93,11385.0,82.3869,82.5467,82.3336,82.5023,11385.0
2018-12-04 10:00:00,92.93,92.94,92.77,92.9,18644.0,82.5023,82.5112,82.3602,82.4757,18644.0
2018-12-04 10:05:00,92.94,92.94,92.78,92.87,11600.0,82.5112,82.5112,82.3691,82.449,11600.0
2018-12-04 10:10:00,92.88,92.92,92.78,92.83,21167.0,82.4579,82.4934,82.3691,82.4135,21167.0
2018-12-04 10:15:00,92.83,92.97,92.75,92.76,16544.0,82.4135,82.5378,82.3425,82.3514,16544.0
2018-12-04 10:20:00,92.74,92.8,92.66,92.74,17233.0,82.3336,82.3869,82.2626,82.3336,17233.0
2018-12-04 10:25:00,92.75,92.83,92.69,92.81,17442.0,82.3425,82.4135,82.2892,82.3958,17442.0
2018-12-04 10:30:00,92.85,92.85,92.57,92.64,14501.0,82.4313,82.4313,82.1827,82.2448,14501.0
2018-12-04 10:35:00,92.64,92.73,92.61,92.73,15973.0,82.2448,82.3247,82.2182,82.3247,15973.0
2018-12-04 10:40:00,92.74,92.75,92.56,92.61,13805.0,82.3336,82.3425,82.1738,82.2182,13805.0
2018-12-04 10:45:00,92.59,92.66,92.54,92.64,18366.0,82.2004,82.2626,82.1561,82.2448,18366.0
2018-12-04 10:50:00,92.63,92.63,92.46,92.48,13641.0,82.236,82.236,82.085,82.1028,13641.0
2018-12-04 10:55:00,92.48,92.54,92.47,92.5,12556.0,82.1028,82.1561,82.0939,82.1205,12556.0
2018-12-04 11:00:00,92.48,92.64,92.4,92.63,13127.0,82.1028,82.2448,82.0318,82.236,13127.0
2018-12-04 11:05:00,92.63,92.66,92.55,92.56,9521.0,82.236,82.2626,82.1649,82.1738,9521.0
2018-12-04 11:10:00,92.56,92.59,92.52,92.56,25199.0,82.1738,82.2004,82.1383,82.1738,25199.0
2018-12-04 11:15:00,92.54,92.54,92.46,92.51,7029.0,82.1561,82.1561,82.085,82.1294,7029.0
2018-12-04 11:20:00,92.54,92.73,92.54,92.71,12306.0,82.1561,82.3247,82.1561,82.307,12306.0
2018-12-04 11:25:00,92.71,92.73,92.61,92.65,6946.0,82.307,82.3247,82.2182,82.2537,6946.0
2018-12-04 11:30:00,92.63,92.73,92.61,92.71,12323.0,82.236,82.3247,82.2182,82.307,12323.0
2018-12-04 11:35:00,92.71,92.77,92.67,92.77,14544.0,82.307,82.3602,82.2715,82.3602,14544.0
2018-12-04 11:40:00,92.77,92.97,92.77,92.93,12175.0,82.3602,82.5378,82.3602,82.5023,12175.0
2018-12-04 11:45:00,92.92,92.93,92.85,92.88,17227.0,82.4934,82.5023,82.4313,82.4579,17227.0
2018-12-04 11:50:00,92.87,92.9,92.82,92.88,12671.0,82.449,82.4757,82.4046,82.4579,12671.0
2018-12-04 11:55:00,92.88,92.88,92.71,92.71,12302.0,82.4579,82.4579,82.307,82.307,12302.0
2018-12-04 12:00:00,92.69,92.69,92.44,92.44,14709.0,82.2892,82.2892,82.0673,82.0673,14709.0
2018-12-04 12:05:00,92.43,92.43,91.96,92.14,24386.0,82.0584,82.0584,81.6411,81.8009,24386.0
2018-12-04 12:10:00,92.16,92.16,91.9,91.9,10763.0,81.8187,81.8187,81.5879,81.5879,10763.0
2018-12-04 12:15:00,91.9,91.92,91.79,91.92,13801.0,81.5879,81.6056,81.4902,81.6056,13801.0
2018-12-04 12:20:00,91.93,91.94,91.73,91.73,19544.0,81.6145,81.6234,81.4369,81.4369,19544.0
2018-12-04 12:25:00,91.72,91.86,91.64,91.64,17648.0,81.4281,81.5524,81.357,81.357,17648.0
2018-12-04 12:30:00,91.61,91.63,91.28,91.57,19651.0,81.3304,81.3482,81.0374,81.2949,19651.0
2018-12-04 12:35:00,91.55,91.68,91.49,91.63,17475.0,81.2771,81.3926,81.2239,81.3482,17475.0
2018-12-04 12:40:00,91.62,91.86,91.58,91.83,22050.0,81.3393,81.5524,81.3038,81.5257,22050.0
2018-12-04 12:45:00,91.81,91.88,91.8,91.86,27753.0,81.508,81.5701,81.4991,81.5524,27753.0
2018-12-04 12:50:00,91.86,91.86,91.72,91.77,14424.0,81.5524,81.5524,81.4281,81.4725,14424.0
2018-12-04 12:55:00,91.76,91.81,91.71,91.72,19246.0,81.4636,81.508,81.4192,81.4281,19246.0
2018-12-04 13:00:00,91.7,91.7,91.52,91.61,10365.0,81.4103,81.4103,81.2505,81.3304,10365.0
2018-12-04 13:05:00,91.61,91.64,91.57,91.6,10627.0,81.3304,81.357,81.2949,81.3215,10627.0
2018-12-04 13:10:00,91.59,91.62,91.43,91.45,18174.0,81.3127,81.3393,81.1706,81.1884,18174.0
2018-12-04 13:15:00,91.44,91.55,91.43,91.49,11970.0,81.1795,81.2771,81.1706,81.2239,11970.0
2018-12-04 13:20:00,91.5,91.5,91.38,91.41,8426.0,81.2327,81.2327,81.1262,81.1528,8426.0
2018-12-04 13:25:00,91.39,91.39,91.03,91.12,18900.0,81.1351,81.1351,80.8155,80.8954,18900.0
2018-12-04 13:30:00,91.1,91.2,91.06,91.16,20495.0,80.8776,80.9664,80.8421,80.9309,20495.0
2018-12-04 13:35:00,91.16,91.18,90.96,91.02,27448.0,80.9309,80.9487,80.7533,80.8066,27448.0
2018-12-04 13:40:00,90.99,91.14,90.87,91.1,22811.0,80.78,80.9131,80.6734,80.8776,22811.0
2018-12-04 13:45:00,91.11,91.29,91.08,91.25,12093.0,80.8865,81.0463,80.8599,81.0108,12093.0
2018-12-04 13:50:00,91.24,91.31,91.18,91.24,10176.0,81.0019,81.0641,80.9487,81.0019,10176.0
2018-12-04 13:55:00,91.23,91.44,91.23,91.36,8163.0,80.993,81.1795,80.993,81.1085,8163.0
2018-12-04 14:00:00,91.35,91.37,91.25,91.25,10939.0,81.0996,81.1173,81.0108,81.0108,10939.0
2018-12-04 14:05:00,91.25,91.46,91.24,91.46,8671.0,81.0108,81.1972,81.0019,81.1972,8671.0
2018-12-04 14:10:00,91.45,91.51,91.44,91.51,14177.0,81.1884,81.2416,81.1795,81.2416,14177.0
2018-12-04 14:15:00,91.49,91.53,91.45,91.51,11896.0,81.2239,81.2594,81.1884,81.2416,11896.0
2018-12-04 14:20:00,91.5,91.5,91.38,91.38,10607.0,81.2327,81.2327,81.1262,81.1262,10607.0
2018-12-04 14:25:00,91.37,91.39,91.21,91.26,18930.0,81.1173,81.1351,80.9753,81.0197,18930.0
2018-12-04 14:30:00,91.24,91.5,91.24,91.46,11723.0,81.0019,81.2327,81.0019,81.1972,11723.0
2018-12-04 14:35:00,91.44,91.45,91.29,91.34,21087.0,81.1795,81.1884,81.0463,81.0907,21087.0
2018-12-04 14:40:00,91.32,91.39,91.27,91.29,16082.0,81.0729,81.1351,81.0286,81.0463,16082.0
2018-12-04 14:45:00,91.28,91.48,91.28,91.39,18898.0,81.0374,81.215,81.0374,81.1351,18898.0
2018-12-04 14:50:00,91.39,91.39,91.27,91.28,18535.0,81.1351,81.1351,81.0286,81.0374,18535.0
2018-12-04 14:55:00,91.3,91.3,91.11,91.13,18405.0,81.0552,81.0552,80.8865,80.9043,18405.0
2018-12-04 15:00:00,91.13,91.13,91.01,91.03,21069.0,80.9043,80.9043,80.7977,80.8155,21069.0
2018-12-04 15:05:00,91.02,91.04,90.93,90.98,19814.0,80.8066,80.8244,80.7267,80.7711,19814.0
2018-12-04 15:10:00,90.98,91.01,90.88,91.0,31330.0,80.7711,80.7977,80.6823,80.7889,31330.0
2018-12-04 15:15:00,90.98,91.11,90.88,90.92,37642.0,80.7711,80.8865,80.6823,80.7178,37642.0
2018-12-04 15:20:00,90.92,91.0,90.82,90.82,46696.0,80.7178,80.7889,80.6291,80.6291,46696.0
2018-12-04 15:25:00,90.82,90.99,90.8,90.93,60555.0,80.6291,80.78,80.6113,80.7267,60555.0
2018-12-04 15:30:00,90.93,91.03,90.86,90.91,72798.0,80.7267,80.8155,80.6646,80.709,72798.0
2018-12-04 15:35:00,90.92,91.01,90.68,90.7,67021.0,80.7178,80.7977,80.5048,80.5225,67021.0
2018-12-04 15:40:00,90.7,90.72,90.55,90.7,57281.0,80.5225,80.5403,80.3893,80.5225,57281.0
2018-12-04 15:45:00,90.7,90.75,90.57,90.72,66451.0,80.5225,80.5669,80.4071,80.5403,66451.0
2018-12-04 15:50:00,90.73,90.77,90.58,90.75,88528.0,80.5492,80.5847,80.416,80.5669,88528.0
2018-12-04 15:55:00,90.74,90.74,90.58,90.7,123998.0,80.558,80.558,80.416,80.5225,123998.0
2018-12-06 09:30:00,89.81,90.13,89.59,89.95,49570.0,79.7324,80.0165,79.5371,79.8567,49570.0
2018-12-06 09:35:00,90.04,90.76,89.86,90.61,44616.0,79.9366,80.5758,79.7768,80.4426,44616.0
2018-12-06 09:40:00,90.56,91.01,90.53,90.97,35190.0,80.3982,80.7977,80.3716,80.7622,35190.0
2018-12-06 09:45:00,90.96,91.13,90.91,90.99,87224.0,80.7533,80.9043,80.709,80.78,87224.0
2018-12-06 09:50:00,91.02,91.06,90.95,90.99,92308.0,80.8066,80.8421,80.7445,80.78,92308.0
2018-12-06 09:55:00,90.98,91.22,90.97,91.22,46980.0,80.7711,80.9842,80.7622,80.9842,46980.0
2018-12-06 10:00:00,91.22,91.46,91.04,91.38,32559.0,80.9842,81.1972,80.8244,81.1262,32559.0
2018-12-06 10:05:00,91.39,91.5,91.34,91.43,34244.0,81.1351,81.2327,81.0907,81.1706,34244.0
2018-12-06 10:10:00,91.43,91.58,91.19,91.55,36163.0,81.1706,81.3038,80.9575,81.2771,36163.0
2018-12-06 10:15:00,91.56,91.6,91.46,91.5,38109.0,81.286,81.3215,81.1972,81.2327,38109.0
2018-12-06 10:20:00,91.49,91.51,91.22,91.22,23346.0,81.2239,81.2416,80.9842,80.9842,23346.0
2018-12-06 10:25:00,91.21,91.59,91.13,91.58,23348.0,80.9753,81.3127,80.9043,81.3038,23348.0
2018-12-06 10:30:00,91.59,91.84,91.5,91.7,21867.0,81.3127,81.5346,81.2327,81.4103,21867.0
2018-12-06 10:35:00,91.7,91.94,91.7,91.9,32769.0,81.4103,81.6234,81.4103,81.5879,32769.0
2018-12-06 10:40:00,91.91,92.0,91.81,91.9,25860.0,81.5967,81.6766,81.508,81.5879,25860.0
2018-12-06 10:45:00,91.91,91.95,91.62,91.65,36501.0,81.5967,81.6323,81.3393,81.3659,36501.0
2018-12-06 10:50:00,91.66,91.85,91.65,91.84,16976.0,81.3748,81.5435,81.3659,81.5346,16976.0
2018-12-06 10:55:00,91.85,91.85,91.44,91.57,31246.0,81.5435,81.5435,81.1795,81.2949,31246.0
2018-12-06 11:00:00,91.55,91.58,91.34,91.44,33231.0,81.2771,81.3038,81.0907,81.1795,33231.0
2018-12-06 11:05:00,91.41,91.53,91.37,91.37,24999.0,81.1528,81.2594,81.1173,81.1173,24999.0
2018-12-06 11:10:00,91.38,91.4,91.28,91.34,29401.0,81.1262,81.144,81.0374,81.0907,29401.0
2018-12-06 11:15:00,91.33,91.59,91.28,91.57,32874.0,81.0818,81.3127,81.0374,81.2949,32874.0
2018-12-06 11:20:00,91.56,91.58,91.47,91.49,21828.0,81.286,81.3038,81.2061,81.2239,21828.0
2018-12-06 11:25:00,91.47,91.47,91.22,91.33,30753.0,81.2061,81.2061,80.9842,81.0818,30753.0
2018-12-06 11:30:00,91.33,91.46,91.31,91.38,32341.0,81.0818,81.1972,81.0641,81.1262,32341.0
2018-12-06 11:35:00,91.39,91.44,91.17,91.27,131792.0,81.1351,81.1795,80.9398,81.0286,131792.0
2018-12-06 11:40:00,91.27,91.27,91.06,91.17,20400.0,81.0286,81.0286,80.8421,80.9398,20400.0
2018-12-06 11:45:00,91.19,91.35,91.14,91.35,24172.0,80.9575,81.0996,80.9131,81.0996,24172.0
2018-12-06 11:50:00,91.38,91.65,91.29,91.63,26602.0,81.1262,81.3659,81.0463,81.3482,26602.0
2018-12-06 11:55:00,91.63,91.65,91.47,91.58,25614.0,81.3482,81.3659,81.2061,81.3038,25614.0
2018-12-06 12:00:00,91.58,91.58,91.44,91.48,14188.0,81.3038,81.3038,81.1795,81.215,14188.0
2018-12-06 12:05:00,91.44,91.46,91.27,91.27,13689.0,81.1795,81.1972,81.0286,81.0286,13689.0
2018-12-06 12:10:00,91.27,91.27,91.17,91.23,17404.0,81.0286,81.0286,80.9398,80.993,17404.0
2018-12-06 12:15:00,91.24,91.39,91.24,91.29,19258.0,81.0019,81.1351,81.0019,81.0463,19258.0
2018-12-06 12:20:00,91.27,91.4,91.18,91.4,12663.0,81.0286,81.144,80.9487,81.144,12663.0
2018-12-06 12:25:00,91.4,91.48,91.37,91.48,9906.0,81.144,81.215,81.1173,81.215,9906.0
2018-12-06 12:30:00,91.47,91.55,91.41,91.48,22470.0,81.2061,81.2771,81.1528,81.215,22470.0
2018-12-06 12:35:00,91.48,91.51,91.38,91.4,11627.0,81.215,81.2416,81.1262,81.144,11627.0
2018-12-06 12:40:00,91.39,91.47,91.38,91.47,16507.0,81.1351,81.2061,81.1262,81.2061,16507.0
2018-12-06 12:45:00,91.47,91.61,91.46,91.59,23125.0,81.2061,81.3304,81.1972,81.3127,23125.0
2018-12-06 12:50:00,91.58,91.66,91.54,91.55,19130.0,81.3038,81.3748,81.2683,81.2771,19130.0
2018-12-06 12:55:00,91.57,91.7,91.55,91.56,26504.0,81.2949,81.4103,81.2771,81.286,26504.0
2018-12-06 13:00:00,91.55,91.55,91.32,91.34,19171.0,81.2771,81.2771,81.0729,81.0907,19171.0
2018-12-06 13:05:00,91.36,91.36,91.16,91.16,10572.0,81.1085,81.1085,80.9309,80.9309,10572.0
2018-12-06 13:10:00,91.17,91.25,91.15,91.17,19623.0,80.9398,81.0108,80.922,80.9398,19623.0
2018-12-06 13:15:00,91.18,91.22,91.09,91.1,14878.0,80.9487,80.9842,80.8688,80.8776,14878.0
2018-12-06 13:20:00,91.1,91.12,91.01,91.07,21724.0,80.8776,80.8954,80.7977,80.851,21724.0
2018-12-06 13:25:00,91.08,91.13,90.97,90.97,12743.0,80.8599,80.9043,80.7622,80.7622,12743.0
2018-12-06 13:30:00,90.95,90.96,90.69,90.76,26202.0,80.7445,80.7533,80.5136,80.5758,26202.0
2018-12-06 13:35:00,90.76,90.77,90.65,90.65,17693.0,80.5758,80.5847,80.4781,80.4781,17693.0
2018-12-06 13:40:00,90.65,90.8,90.65,90.72,13496.0,80.4781,80.6113,80.4781,80.5403,13496.0
2018-12-06 13:45:00,90.72,90.83,90.71,90.81,14201.0,80.5403,80.6379,80.5314,80.6202,14201.0
2018-12-06 13:50:00,90.8,90.96,90.74,90.96,15967.0,80.6113,80.7533,80.558,80.7533,15967.0
2018-12-06 13:55:00,90.98,91.08,90.92,91.08,26833.0,80.7711,80.8599,80.7178,80.8599,26833.0
2018-12-06 14:00:00,91.11,91.23,91.02,91.03,24385.0,80.8865,80.993,80.8066,80.8155,24385.0
2018-12-06 14:05:00,91.04,91.07,90.9,90.94,17673.0,80.8244,80.851,80.7001,80.7356,17673.0
2018-12-06 14:10:00,90.94,90.95,90.82,90.91,16198.0,80.7356,80.7445,80.6291,80.709,16198.0
2018-12-06 14:15:00,90.9,90.96,90.67,90.68,19609.0,80.7001,80.7533,80.4959,80.5048,19609.0
2018-12-06 14:20:00,90.68,90.72,90.6,90.66,23702.0,80.5048,80.5403,80.4337,80.487,23702.0
2018-12-06 14:25:00,90.69,90.93,90.69,90.93,17425.0,80.5136,80.7267,80.5136,80.7267,17425.0
2018-12-06 14:30:00,90.91,90.93,90.73,90.78,18900.0,80.709,80.7267,80.5492,80.5935,18900.0
2018-12-06 14:35:00,90.77,90.86,90.76,90.79,18335.0,80.5847,80.6646,80.5758,80.6024,18335.0
2018-12-06 14:40:00,90.8,90.96,90.79,90.87,19728.0,80.6113,80.7533,80.6024,80.6734,19728.0
2018-12-06 14:45:00,90.87,90.92,90.63,90.77,20188.0,80.6734,80.7178,80.4604,80.5847,20188.0
2018-12-06 14:50:00,90.77,91.29,90.77,91.24,23167.0,80.5847,81.0463,80.5847,81.0019,23167.0
2018-12-06 14:55:00,91.27,91.4,91.2,91.37,20709.0,81.0286,81.144,80.9664,81.1173,20709.0
2018-12-06 15:00:00,91.4,91.56,91.33,91.35,27671.0,81.144,81.286,81.0818,81.0996,27671.0
2018-12-06 15:05:00,91.33,91.35,91.19,91.3,19240.0,81.0818,81.0996,80.9575,81.0552,19240.0
2018-12-06 15:10:00,91.28,91.38,91.2,91.23,35549.0,81.0374,81.1262,80.9664,80.993,35549.0
2018-12-06 15:15:00,91.22,91.35,91.17,91.31,23008.0,80.9842,81.0996,80.9398,81.0641,23008.0
2018-12-06 15:20:00,91.29,91.29,91.17,91.26,23532.0,81.0463,81.0463,80.9398,81.0197,23532.0
2018-12-06 15:25:00,91.26,91.45,91.24,91.4,30784.0,81.0197,81.1884,81.0019,81.144,30784.0
2018-12-06 15:30:00,91.38,91.7,91.36,91.52,58779.0,81.1262,81.4103,81.1085,81.2505,58779.0
2018-12-06 15:35:00,91.5,91.53,91.46,91.47,39204.0,81.2327,81.2594,81.1972,81.2061,39204.0
2018-12-06 15:40:00,91.45,91.61,91.36,91.61,35985.0,81.1884,81.3304,81.1085,81.3304,35985.0
2018-12-06 15:45:00,91.6,91.8,91.54,91.57,92220.0,81.3215,81.4991,81.2683,81.2949,92220.0
2018-12-06 15:50:00,91.59,91.61,91.5,91.55,157632.0,81.3127,81.3304,81.2327,81.2771,157632.0
2018-12-06 15:55:00,91.55,91.55,91.46,91.5,321791.0,81.2771,81.2771,81.1972,81.2327,321791.0
2018-12-07 09:30:00,91.5,91.5,90.73,91.17,106934.0,81.2327,81.2327,80.5492,80.9398,106934.0
2018-12-07 09:35:00,91.38,91.69,91.38,91.56,55704.0,81.1262,81.4014,81.1262,81.286,55704.0
2018-12-07 09:40:00,91.56,91.76,91.52,91.67,13631.0,81.286,81.4636,81.2505,81.3837,13631.0
2018-12-07 09:45:00,91.67,91.69,91.55,91.63,20651.0,81.3837,81.4014,81.2771,81.3482,20651.0
2018-12-07 09:50:00,91.66,92.04,91.63,91.99,45696.0,81.3748,81.7122,81.3482,81.6678,45696.0
2018-12-07 09:55:00,91.98,92.13,91.88,91.95,25976.0,81.6589,81.7921,81.5701,81.6323,25976.0
2018-12-07 10:00:00,92.0,92.08,91.9,92.06,19172.0,81.6766,81.7477,81.5879,81.7299,19172.0
2018-12-07 10:05:00,92.06,92.09,91.97,92.03,41495.0,81.7299,81.7565,81.65,81.7033,41495.0
2018-12-07 10:10:00,92.03,92.03,91.64,91.67,18166.0,81.7033,81.7033,81.357,81.3837,18166.0
2018-12-07 10:15:00,91.67,91.67,91.48,91.5,20220.0,81.3837,81.3837,81.215,81.2327,20220.0
2018-12-07 10:20:00,91.51,91.68,91.48,91.5,25983.0,81.2416,81.3926,81.215,81.2327,25983.0
2018-12-07 10:25:00,91.5,91.6,91.44,91.58,28099.0,81.2327,81.3215,81.1795,81.3038,28099.0
2018-12-07 10:30:00,91.58,91.82,91.49,91.78,26381.0,81.3038,81.5168,81.2239,81.4813,26381.0
2018-12-07 10:35:00,91.76,91.83,91.57,91.63,18840.0,81.4636,81.5257,81.2949,81.3482,18840.0
2018-12-07 10:40:00,91.63,91.79,91.59,91.78,13456.0,81.3482,81.4902,81.3127,81.4813,13456.0
2018-12-07 10:45:00,91.78,91.88,91.69,91.78,15210.0,81.4813,81.5701,81.4014,81.4813,15210.0
2018-12-07 10:50:00,91.76,91.81,91.66,91.7,16619.0,81.4636,81.508,81.3748,81.4103,16619.0
2018-12-07 10:55:00,91.7,91.77,91.66,91.71,15397.0,81.4103,81.4725,81.3748,81.4192,15397.0
2018-12-07 11:00:00,91.71,91.75,91.47,91.52,19755.0,81.4192,81.4547,81.2061,81.2505,19755.0
2018-12-07 11:05:00,91.53,91.58,91.43,91.56,31166.0,81.2594,81.3038,81.1706,81.286,31166.0
2018-12-07 11:10:00,91.54,91.59,91.35,91.35,24727.0,81.2683,81.3127,81.0996,81.0996,24727.0
2018-12-07 11:15:00,91.35,91.37,91.25,91.25,14359.0,81.0996,81.1173,81.0108,81.0108,14359.0
2018-12-07 11:20:00,91.25,91.25,91.11,91.14,22195.0,81.0108,81.0108,80.8865,80.9131,22195.0
2018-12-07 11:25:00,91.14,91.2,91.03,91.06,22146.0,80.9131,80.9664,80.8155,80.8421,22146.0
2018-12-07 11:30:00,91.07,91.18,91.03,91.11,23275.0,80.851,80.9487,80.8155,80.8865,23275.0
2018-12-07 11:35:00,91.12,91.19,91.06,91.13,23415.0,80.8954,80.9575,80.8421,80.9043,23415.0
2018-12-07 11:40:00,91.14,91.17,90.97,91.16,26245.0,80.9131,80.9398,80.7622,80.9309,26245.0
2018-12-07 11:45:00,91.16,91.45,91.15,91.45,50109.0,80.9309,81.1884,80.922,81.1884,50109.0
2018-12-07 11:50:00,91.44,91.44,91.14,91.14,23114.0,81.1795,81.1795,80.9131,80.9131,23114.0
2018-12-07 11:55:00,91.13,91.13,90.99,91.0,25492.0,80.9043,80.9043,80.78,80.7889,25492.0
2018-12-07 12:00:00,90.99,91.04,90.97,91.03,26815.0,80.78,80.8244,80.7622,80.8155,26815.0
2018-12-07 12:05:00,91.03,91.11,90.98,91.06,40961.0,80.8155,80.8865,80.7711,80.8421,40961.0
2018-12-07 12:10:00,91.04,91.3,91.03,91.23,26561.0,80.8244,81.0552,80.8155,80.993,26561.0
2018-12-07 12:15:00,91.23,91.31,91.04,91.05,31632.0,80.993,81.0641,80.8244,80.8332,31632.0
2018-12-07 12:20:00,91.07,91.17,91.05,91.13,12277.0,80.851,80.9398,80.8332,80.9043,12277.0
2018-12-07 12:25:00,91.13,91.15,91.01,91.04,15591.0,80.9043,80.922,80.7977,80.8244,15591.0
2018-12-07 12:30:00,91.03,91.03,90.75,90.78,10661.0,80.8155,80.8155,80.5669,80.5935,10661.0
2018-12-07 12:35:00,90.76,90.8,90.58,90.64,26988.0,80.5758,80.6113,80.416,80.4693,26988.0
2018-12-07 12:40:00,90.65,90.66,90.53,90.63,12507.0,80.4781,80.487,80.3716,80.4604,12507.0
2018-12-07 12:45:00,90.65,90.71,90.61,90.62,14543.0,80.4781,80.5314,80.4426,80.4515,14543.0
2018-12-07 12:50:00,90.63,90.88,90.63,90.88,16221.0,80.4604,80.6823,80.4604,80.6823,16221.0
2018-12-07 12:55:00,90.88,91.08,90.85,91.02,18968.0,80.6823,80.8599,80.6557,80.8066,18968.0
2018-12-07 13:00:00,91.02,91.09,90.95,91.05,18013.0,80.8066,80.8688,80.7445,80.8332,18013.0
2018-12-07 13:05:00,91.05,91.06,90.85,90.85,12440.0,80.8332,80.8421,80.6557,80.6557,12440.0
2018-12-07 13:10:00,90.83,90.85,90.74,90.75,10574.0,80.6379,80.6557,80.558,80.5669,10574.0
2018-12-07 13:15:00,90.77,90.8,90.55,90.57,14179.0,80.5847,80.6113,80.3893,80.4071,14179.0
2018-12-07 13:20:00,90.57,90.78,90.57,90.76,15051.0,80.4071,80.5935,80.4071,80.5758,15051.0
2018-12-07 13:25:00,90.74,90.78,90.64,90.74,12079.0,80.558,80.5935,80.4693,80.558,12079.0
2018-12-07 13:30:00,90.72,90.74,90.64,90.64,8920.0,80.5403,80.558,80.4693,80.4693,8920.0
2018-12-07 13:35:00,90.64,90.68,90.56,90.65,11768.0,80.4693,80.5048,80.3982,80.4781,11768.0
2018-12-07 13:40:00,90.64,90.73,90.61,90.72,11094.0,80.4693,80.5492,80.4426,80.5403,11094.0
2018-12-07 13:45:00,90.72,90.78,90.61,90.64,15627.0,80.5403,80.5935,80.4426,80.4693,15627.0
2018-12-07 13:50:00,90.63,90.63,90.56,90.61,11470.0,80.4604,80.4604,80.3982,80.4426,11470.0
2018-12-07 13:55:00,90.59,90.59,90.48,90.5,13910.0,80.4249,80.4249,80.3272,80.345,13910.0
2018-12-07 14:00:00,90.5,90.51,90.4,90.42,18397.0,80.345,80.3538,80.2562,80.2739,18397.0
2018-12-07 14:05:00,90.41,90.47,90.35,90.38,16195.0,80.2651,80.3183,80.2118,80.2384,16195.0
2018-12-07 14:10:00,90.37,90.38,90.26,90.33,15548.0,80.2295,80.2384,80.1319,80.194,15548.0
2018-12-07 14:15:00,90.33,90.6,90.33,90.59,23006.0,80.194,80.4337,80.194,80.4249,23006.0
2018-12-07 14:20:00,90.6,90.7,90.5,90.5,15651.0,80.4337,80.5225,80.345,80.345,15651.0
2018-12-07 14:25:00,90.52,90.6,90.41,90.59,19441.0,80.3627,80.4337,80.2651,80.4249,19441.0
2018-12-07 14:30:00,90.6,90.63,90.48,90.58,20812.0,80.4337,80.4604,80.3272,80.416,20812.0
2018-12-07 14:35:00,90.57,90.57,90.49,90.51,13397.0,80.4071,80.4071,80.3361,80.3538,13397.0
2018-12-07 14:40:00,90.51,90.56,90.43,90.44,14362.0,80.3538,80.3982,80.2828,80.2917,14362.0
2018-12-07 14:45:00,90.44,90.54,90.31,90.52,19690.0,80.2917,80.3805,80.1763,80.3627,19690.0
2018-12-07 14:50:00,90.54,90.62,90.46,90.47,17490.0,80.3805,80.4515,80.3094,80.3183,17490.0
2018-12-07 14:55:00,90.48,90.51,90.33,90.37,16726.0,80.3272,80.3538,80.194,80.2295,16726.0
2018-12-07 15:00:00,90.38,90.44,90.2,90.22,22400.0,80.2384,80.2917,80.0786,80.0964,22400.0
2018-12-07 15:05:00,90.23,90.49,90.2,90.49,17897.0,80.1053,80.3361,80.0786,80.3361,17897.0
2018-12-07 15:10:00,90.5,90.62,90.45,90.52,25979.0,80.345,80.4515,80.3006,80.3627,25979.0
2018-12-07 15:15:00,90.52,90.63,90.44,90.59,36799.0,80.3627,80.4604,80.2917,80.4249,36799.0
2018-12-07 15:20:00,90.62,90.64,90.53,90.57,32561.0,80.4515,80.4693,80.3716,80.4071,32561.0
2018-12-07 15:25:00,90.58,90.79,90.51,90.76,42994.0,80.416,80.6024,80.3538,80.5758,42994.0
2018-12-07 15:30:00,90.76,90.96,90.69,90.94,63602.0,80.5758,80.7533,80.5136,80.7356,63602.0
2018-12-07 15:35:00,90.94,91.03,90.75,90.75,84160.0,80.7356,80.8155,80.5669,80.5669,84160.0
2018-12-07 15:40:00,90.74,90.78,90.54,90.6,66760.0,80.558,80.5935,80.3805,80.4337,66760.0
2018-12-07 15:45:00,90.59,90.62,90.27,90.27,71303.0,80.4249,80.4515,80.1408,80.1408,71303.0
2018-12-07 15:50:00,90.28,90.47,90.27,90.36,90235.0,80.1496,80.3183,80.1408,80.2207,90235.0
2018-12-07 15:55:00,90.38,90.44,90.3,90.41,175249.0,80.2384,80.2917,80.1674,80.2651,175249.0
2018-12-10 09:30:00,90.28,90.28,89.97,90.03,46846.0,80.1496,80.1496,79.8744,79.9277,46846.0
2018-12-10 09:35:00,90.11,90.19,89.91,90.15,26861.0,79.9987,80.0697,79.8212,80.0342,26861.0
2018-12-10 09:40:00,90.14,90.5,90.08,90.47,9884.0,80.0254,80.345,79.9721,80.3183,9884.0
2018-12-10 09:45:00,90.52,90.52,89.95,89.95,13289.0,80.3627,80.3627,79.8567,79.8567,13289.0
2018-12-10 09:50:00,89.95,90.03,89.66,89.75,18749.0,79.8567,79.9277,79.5992,79.6791,18749.0
2018-12-10 09:55:00,89.69,89.77,89.6,89.71,22350.0,79.6259,79.6969,79.5459,79.6436,22350.0
2018-12-10 10:00:00,89.71,89.71,89.54,89.64,19820.0,79.6436,79.6436,79.4927,79.5815,19820.0
2018-12-10 10:05:00,89.65,89.83,89.59,89.59,25674.0,79.5903,79.7501,79.5371,79.5371,25674.0
2018-12-10 10:10:00,89.58,89.75,89.48,89.75,19394.0,79.5282,79.6791,79.4394,79.6791,19394.0
2018-12-10 10:15:00,89.75,89.81,89.6,89.81,10977.0,79.6791,79.7324,79.5459,79.7324,10977.0
2018-12-10 10:20:00,89.81,89.9,89.73,89.9,24565.0,79.7324,79.8123,79.6614,79.8123,24565.0
2018-12-10 10:25:00,89.89,89.98,89.75,89.97,19408.0,79.8034,79.8833,79.6791,79.8744,19408.0
2018-12-10 10:30:00,89.96,89.99,89.64,89.69,8696.0,79.8656,79.8922,79.5815,79.6259,8696.0
2018-12-10 10:35:00,89.67,89.75,89.54,89.55,24010.0,79.6081,79.6791,79.4927,79.5016,24010.0
2018-12-10 10:40:00,89.54,89.67,89.54,89.63,15750.0,79.4927,79.6081,79.4927,79.5726,15750.0
2018-12-10 10:45:00,89.61,89.73,89.61,89.69,12723.0,79.5548,79.6614,79.5548,79.6259,12723.0
2018-12-10 10:50:00,89.69,89.69,89.41,89.41,36687.0,79.6259,79.6259,79.3773,79.3773,36687.0
2018-12-10 10:55:00,89.41,89.66,89.41,89.48,29123.0,79.3773,79.5992,79.3773,79.4394,29123.0
2018-12-10 11:00:00,89.49,89.51,88.9,89.03,21675.0,79.4483,79.466,78.9245,79.0399,21675.0
2018-12-10 11:05:00,89.05,89.35,89.02,89.24,20892.0,79.0577,79.324,79.031,79.2263,20892.0
2018-12-10 11:10:00,89.22,89.35,89.16,89.35,19144.0,79.2086,79.324,79.1553,79.324,19144.0
2018-12-10 11:15:00,89.35,89.35,88.91,89.03,12546.0,79.324,79.324,78.9334,79.0399,12546.0
2018-12-10 11:20:00,89.02,89.11,88.94,88.94,12362.0,79.031,79.1109,78.96,78.96,12362.0
2018-12-10 11:25:00,88.94,89.1,88.91,89.1,24727.0,78.96,79.1021,78.9334,79.1021,24727.0
2018-12-10 11:30:00,89.1,89.16,88.83,88.83,16363.0,79.1021,79.1553,78.8624,78.8624,16363.0
2018-12-10 11:35:00,88.87,89.24,88.85,89.22,17010.0,78.8979,79.2263,78.8801,79.2086,17010.0
2018-12-10 11:40:00,89.18,89.26,89.13,89.22,16632.0,79.1731,79.2441,79.1287,79.2086,16632.0
2018-12-10 11:45:00,89.23,89.41,89.15,89.29,16220.0,79.2175,79.3773,79.1464,79.2707,16220.0
2018-12-10 11:50:00,89.29,89.33,89.14,89.16,23311.0,79.2707,79.3062,79.1376,79.1553,23311.0
2018-12-10 11:55:00,89.18,89.28,88.96,89.01,15725.0,79.1731,79.2619,78.9778,79.0222,15725.0
2018-12-10 12:00:00,89.01,89.04,88.93,88.98,15408.0,79.0222,79.0488,78.9511,78.9955,15408.0
2018-12-10 12:05:00,88.97,89.75,88.97,89.35,55742.0,78.9866,79.6791,78.9866,79.324,55742.0
2018-12-10 12:10:00,89.34,89.49,89.26,89.43,12905.0,79.3151,79.4483,79.2441,79.395,12905.0
2018-12-10 12:15:00,89.44,89.48,89.08,89.08,10698.0,79.4039,79.4394,79.0843,79.0843,10698.0
2018-12-10 12:20:00,89.08,89.22,89.06,89.2,16304.0,79.0843,79.2086,79.0665,79.1908,16304.0
2018-12-10 12:25:00,89.21,89.32,89.2,89.25,9157.0,79.1997,79.2974,79.1908,79.2352,9157.0
2018-12-10 12:30:00,89.23,89.3,89.15,89.23,10500.0,79.2175,79.2796,79.1464,79.2175,10500.0
2018-12-10 12:35:00,89.23,89.55,89.22,89.5,12880.0,79.2175,79.5016,79.2086,79.4572,12880.0
2018-12-10 12:40:00,89.49,89.69,89.49,89.57,9703.0,79.4483,79.6259,79.4483,79.5193,9703.0
2018-12-10 12:45:00,89.58,89.67,89.47,89.66,13439.0,79.5282,79.6081,79.4305,79.5992,13439.0
2018-12-10 12:50:00,89.67,89.8,89.66,89.8,10303.0,79.6081,79.7235,79.5992,79.7235,10303.0
2018-12-10 12:55:00,89.8,89.9,89.75,89.81,39680.0,79.7235,79.8123,79.6791,79.7324,39680.0
2018-12-10 13:00:00,89.82,89.84,89.65,89.68,10854.0,79.7413,79.759,79.5903,79.617,10854.0
2018-12-10 13:05:00,89.7,89.83,89.64,89.74,15392.0,79.6347,79.7501,79.5815,79.6702,15392.0
2018-12-10 13:10:00,89.73,90.06,89.63,90.02,49719.0,79.6614,79.9543,79.5726,79.9188,49719.0
2018-12-10 13:15:00,90.0,90.03,89.91,89.98,12178.0,79.9011,79.9277,79.8212,79.8833,12178.0
2018-12-10 13:20:00,90.01,90.02,89.74,89.78,40491.0,79.9099,79.9188,79.6702,79.7058,40491.0
2018-12-10 13:25:00,89.76,89.84,89.68,89.73,10000.0,79.688,79.759,79.617,79.6614,10000.0
2018-12-10 13:30:00,89.73,89.88,89.64,89.87,29645.0,79.6614,79.7945,79.5815,79.7857,29645.0
2018-12-10 13:35:00,89.89,90.03,89.89,89.9,11208.0,79.8034,79.9277,79.8034,79.8123,11208.0
2018-12-10 13:40:00,89.89,90.0,89.89,89.91,13585.0,79.8034,79.9011,79.8034,79.8212,13585.0
2018-12-10 13:45:00,89.91,90.02,89.9,89.99,11485.0,79.8212,79.9188,79.8123,79.8922,11485.0
2018-12-10 13:50:00,89.99,90.17,89.99,90.1,11779.0,79.8922,80.052,79.8922,79.9898,11779.0
2018-12-10 13:55:00,90.12,90.13,89.96,89.97,15377.0,80.0076,80.0165,79.8656,79.8744,15377.0
2018-12-10 14:00:00,89.98,90.04,89.9,89.98,13913.0,79.8833,79.9366,79.8123,79.8833,13913.0
2018-12-10 14:05:00,89.98,90.18,89.97,90.11,23573.0,79.8833,80.0609,79.8744,79.9987,23573.0
2018-12-10 14:10:00,90.1,90.13,90.02,90.04,10376.0,79.9898,80.0165,79.9188,79.9366,10376.0
2018-12-10 14:15:00,90.06,90.1,89.97,90.02,13126.0,79.9543,79.9898,79.8744,79.9188,13126.0
2018-12-10 14:20:00,90.03,90.14,89.95,90.01,18333.0,79.9277,80.0254,79.8567,79.9099,18333.0
2018-12-10 14:25:00,90.0,90.2,89.97,90.14,18102.0,79.9011,80.0786,79.8744,80.0254,18102.0
2018-12-10 14:30:00,90.14,90.42,90.14,90.42,17423.0,80.0254,80.2739,80.0254,80.2739,17423.0
2018-12-10 14:35:00,90.42,90.44,90.31,90.31,19709.0,80.2739,80.2917,80.1763,80.1763,19709.0
2018-12-10 14:40:00,90.29,90.35,90.22,90.29,14929.0,80.1585,80.2118,80.0964,80.1585,14929.0
2018-12-10 14:45:00,90.3,90.31,90.22,90.26,13680.0,80.1674,80.1763,80.0964,80.1319,13680.0
2018-12-10 14:50:00,90.26,90.35,90.24,90.32,15458.0,80.1319,80.2118,80.1141,80.1852,15458.0
2018-12-10 14:55:00,90.31,90.39,90.05,90.06,16946.0,80.1763,80.2473,79.9455,79.9543,16946.0
2018-12-10 15:00:00,90.07,90.11,89.99,90.01,36464.0,79.9632,79.9987,79.8922,79.9099,36464.0
2018-12-10 15:05:00,90.01,90.17,90.0,90.16,30628.0,79.9099,80.052,79.9011,80.0431,30628.0
2018-12-10 15:10:00,90.18,90.23,90.14,90.17,15477.0,80.0609,80.1053,80.0254,80.052,15477.0
2018-12-10 15:15:00,90.18,90.18,90.02,90.05,17854.0,80.0609,80.0609,79.9188,79.9455,17854.0
2018-12-10 15:20:00,90.05,90.2,90.01,90.14,55925.0,79.9455,80.0786,79.9099,80.0254,55925.0
2018-12-10 15:25:00,90.16,90.24,90.16,90.21,20203.0,80.0431,80.1141,80.0431,80.0875,20203.0
2018-12-10 15:30:00,90.23,90.46,90.23,90.45,38247.0,80.1053,80.3094,80.1053,80.3006,38247.0
2018-12-10 15:35:00,90.46,90.62,90.45,90.53,34572.0,80.3094,80.4515,80.3006,80.3716,34572.0
2018-12-10 15:40:00,90.54,90.57,90.45,90.45,32437.0,80.3805,80.4071,80.3006,80.3006,32437.0
2018-12-10 15:45:00,90.44,90.45,90.34,90.34,44900.0,80.2917,80.3006,80.2029,80.2029,44900.0
2018-12-10 15:50:00,90.35,90.37,90.3,90.36,42899.0,80.2118,80.2295,80.1674,80.2207,42899.0
2018-12-10 15:55:00,90.35,90.4,90.26,90.26,81267.0,80.2118,80.2562,80.1319,80.1319,81267.0
2018-12-11 09:30:00,91.14,91.18,90.92,90.92,21910.0,80.9131,80.9487,80.7178,80.7178,21910.0
2018-12-11 09:35:00,90.9,91.1,90.77,91.07,19467.0,80.7001,80.8776,80.5847,80.851,19467.0
2018-12-11 09:40:00,91.13,91.13,90.91,91.04,29500.0,80.9043,80.9043,80.709,80.8244,29500.0
2018-12-11 09:45:00,91.03,91.1,90.86,91.06,29447.0,80.8155,80.8776,80.6646,80.8421,29447.0
2018-12-11 09:50:00,91.06,91.09,90.83,90.89,84289.0,80.8421,80.8688,80.6379,80.6912,84289.0
2018-12-11 09:55:00,90.95,91.07,90.5,90.6,36927.0,80.7445,80.851,80.345,80.4337,36927.0
2018-12-11 10:00:00,90.67,90.83,90.67,90.82,14517.0,80.4959,80.6379,80.4959,80.6291,14517.0
2018-12-11 10:05:00,90.83,90.92,90.75,90.8,18592.0,80.6379,80.7178,80.5669,80.6113,18592.0
2018-12-11 10:10:00,90.8,90.83,90.66,90.74,24725.0,80.6113,80.6379,80.487,80.558,24725.0
2018-12-11 10:15:00,90.77,90.89,90.76,90.86,17663.0,80.5847,80.6912,80.5758,80.6646,17663.0
2018-12-11 10:20:00,90.86,91.09,90.84,91.09,13021.0,80.6646,80.8688,80.6468,80.8688,13021.0
2018-12-11 10:25:00,91.09,91.1,90.98,91.02,16415.0,80.8688,80.8776,80.7711,80.8066,16415.0
2018-12-11 10:30:00,91.02,91.04,90.73,90.8,35151.0,80.8066,80.8244,80.5492,80.6113,35151.0
2018-12-11 10:35:00,90.8,90.8,90.64,90.79,12943.0,80.6113,80.6113,80.4693,80.6024,12943.0
2018-12-11 10:40:00,90.82,90.82,90.66,90.69,14342.0,80.6291,80.6291,80.487,80.5136,14342.0
2018-12-11 10:45:00,90.69,90.74,90.33,90.38,17065.0,80.5136,80.558,80.194,80.2384,17065.0
2018-12-11 10:50:00,90.36,90.43,90.32,90.35,36969.0,80.2207,80.2828,80.1852,80.2118,36969.0
2018-12-11 10:55:00,90.34,90.4,90.2,90.39,21133.0,80.2029,80.2562,80.0786,80.2473,21133.0
2018-12-11 11:00:00,90.39,90.39,90.14,90.17,12389.0,80.2473,80.2473,80.0254,80.052,12389.0
2018-12-11 11:05:00,90.15,90.27,90.12,90.26,20808.0,80.0342,80.1408,80.0076,80.1319,20808.0
2018-12-11 11:10:00,90.26,90.3,90.13,90.13,12043.0,80.1319,80.1674,80.0165,80.0165,12043.0
2018-12-11 11:15:00,90.14,90.18,89.98,90.02,15572.0,80.0254,80.0609,79.8833,79.9188,15572.0
2018-12-11 11:20:00,90.02,90.11,89.96,90.07,19320.0,79.9188,79.9987,79.8656,79.9632,19320.0
2018-12-11 11:25:00,90.07,90.1,89.93,89.93,25394.0,79.9632,79.9898,79.8389,79.8389,25394.0
2018-12-11 11:30:00,89.92,89.95,89.75,89.77,14332.0,79.83,79.8567,79.6791,79.6969,14332.0
2018-12-11 11:35:00,89.77,89.93,89.75,89.92,12737.0,79.6969,79.8389,79.6791,79.83,12737.0
2018-12-11 11:40:00,89.92,89.92,89.76,89.88,10838.0,79.83,79.83,79.688,79.7945,10838.0
2018-12-11 11:45:00,89.87,89.87,89.74,89.82,12443.0,79.7857,79.7857,79.6702,79.7413,12443.0
2018-12-11 11:50:00,89.83,89.94,89.82,89.94,22274.0,79.7501,79.8478,79.7413,79.8478,22274.0
2018-12-11 11:55:00,89.94,90.06,89.94,90.02,15531.0,79.8478,79.9543,79.8478,79.9188,15531.0
2018-12-11 12:00:00,90.02,90.02,89.66,89.67,7912.0,79.9188,79.9188,79.5992,79.6081,7912.0
2018-12-11 12:05:00,89.67,89.74,89.61,89.74,17154.0,79.6081,79.6702,79.5548,79.6702,17154.0
2018-12-11 12:10:00,89.74,89.74,89.6,89.6,19413.0,79.6702,79.6702,79.5459,79.5459,19413.0
2018-12-11 12:15:00,89.59,89.62,89.5,89.6,13378.0,79.5371,79.5637,79.4572,79.5459,13378.0
2018-12-11 12:20:00,89.6,89.77,89.6,89.73,10650.0,79.5459,79.6969,79.5459,79.6614,10650.0
2018-12-11 12:25:00,89.73,89.77,89.7,89.73,14990.0,79.6614,79.6969,79.6347,79.6614,14990.0
2018-12-11 12:30:00,89.72,89.83,89.51,89.56,10690.0,79.6525,79.7501,79.466,79.5104,10690.0
2018-12-11 12:35:00,89.57,89.63,89.52,89.56,13467.0,79.5193,79.5726,79.4749,79.5104,13467.0
2018-12-11 12:40:00,89.56,89.8,89.56,89.8,9175.0,79.5104,79.7235,79.5104,79.7235,9175.0
2018-12-11 12:45:00,89.8,89.82,89.65,89.68,10963.0,79.7235,79.7413,79.5903,79.617,10963.0
2018-12-11 12:50:00,89.67,89.67,89.57,89.61,13956.0,79.6081,79.6081,79.5193,79.5548,13956.0
2018-12-11 12:55:00,89.62,89.66,89.56,89.59,11584.0,79.5637,79.5992,79.5104,79.5371,11584.0
2018-12-11 13:00:00,89.57,89.68,89.54,89.66,15210.0,79.5193,79.617,79.4927,79.5992,15210.0
2018-12-11 13:05:00,89.67,89.75,89.64,89.7,9934.0,79.6081,79.6791,79.5815,79.6347,9934.0
2018-12-11 13:10:00,89.71,89.76,89.66,89.69,9197.0,79.6436,79.688,79.5992,79.6259,9197.0
2018-12-11 13:15:00,89.7,89.75,89.56,89.74,10744.0,79.6347,79.6791,79.5104,79.6702,10744.0
2018-12-11 13:20:00,89.72,89.8,89.72,89.76,12613.0,79.6525,79.7235,79.6525,79.688,12613.0
2018-12-11 13:25:00,89.76,89.76,89.59,89.62,11051.0,79.688,79.688,79.5371,79.5637,11051.0
2018-12-11 13:30:00,89.62,89.62,89.47,89.51,15053.0,79.5637,79.5637,79.4305,79.466,15053.0
2018-12-11 13:35:00,89.51,89.59,89.5,89.57,11164.0,79.466,79.5371,79.4572,79.5193,11164.0
2018-12-11 13:40:00,89.58,89.58,89.24,89.27,21505.0,79.5282,79.5282,79.2263,79.253,21505.0
2018-12-11 13:45:00,89.26,89.31,89.14,89.17,10655.0,79.2441,79.2885,79.1376,79.1642,10655.0
2018-12-11 13:50:00,89.18,89.22,89.08,89.14,11827.0,79.1731,79.2086,79.0843,79.1376,11827.0
2018-12-11 13:55:00,89.15,89.2,89.14,89.15,10645.0,79.1464,79.1908,79.1376,79.1464,10645.0
2018-12-11 14:00:00,89.15,89.21,89.09,89.09,11977.0,79.1464,79.1997,79.0932,79.0932,11977.0
2018-12-11 14:05:00,89.12,89.19,89.07,89.07,12121.0,79.1198,79.182,79.0754,79.0754,12121.0
2018-12-11 14:10:00,89.08,89.28,89.08,89.27,18318.0,79.0843,79.2619,79.0843,79.253,18318.0
2018-12-11 14:15:00,89.27,89.39,89.11,89.37,12154.0,79.253,79.3595,79.1109,79.3418,12154.0
2018-12-11 14:20:00,89.36,89.45,89.31,89.44,24940.0,79.3329,79.4128,79.2885,79.4039,24940.0
2018-12-11 14:25:00,89.45,89.66,89.44,89.65,19079.0,79.4128,79.5992,79.4039,79.5903,19079.0
2018-12-11 14:30:00,89.65,89.78,89.62,89.65,18727.0,79.5903,79.7058,79.5637,79.5903,18727.0
2018-12-11 14:35:00,89.64,89.72,89.59,89.62,21796.0,79.5815,79.6525,79.5371,79.5637,21796.0
2018-12-11 14:40:00,89.62,89.77,89.61,89.69,33887.0,79.5637,79.6969,79.5548,79.6259,33887.0
2018-12-11 14:45:00,89.68,89.82,89.61,89.62,19670.0,79.617,79.7413,79.5548,79.5637,19670.0
2018-12-11 14:50:00,89.62,89.74,89.56,89.67,19153.0,79.5637,79.6702,79.5104,79.6081,19153.0
2018-12-11 14:55:00,89.68,89.71,89.58,89.66,26495.0,79.617,79.6436,79.5282,79.5992,26495.0
2018-12-11 15:00:00,89.67,89.68,89.53,89.64,23968.0,79.6081,79.617,79.4838,79.5815,23968.0
2018-12-11 15:05:00,89.65,89.79,89.58,89.78,22504.0,79.5903,79.7146,79.5282,79.7058,22504.0
2018-12-11 15:10:00,89.77,90.2,89.77,90.12,29881.0,79.6969,80.0786,79.6969,80.0076,29881.0
2018-12-11 15:15:00,90.12,90.15,90.0,90.06,23888.0,80.0076,80.0342,79.9011,79.9543,23888.0
2018-12-11 15:20:00,90.06,90.12,90.04,90.1,21548.0,79.9543,80.0076,79.9366,79.9898,21548.0
2018-12-11 15:25:00,90.11,90.12,90.07,90.07,18461.0,79.9987,80.0076,79.9632,79.9632,18461.0
2018-12-11 15:30:00,90.06,90.24,90.04,90.13,22945.0,79.9543,80.1141,79.9366,80.0165,22945.0
2018-12-11 15:35:00,90.13,90.14,90.02,90.08,30064.0,80.0165,80.0254,79.9188,79.9721,30064.0
2018-12-11 15:40:00,90.07,90.07,89.96,89.99,52352.0,79.9632,79.9632,79.8656,79.8922,52352.0
2018-12-11 15:45:00,89.98,90.12,89.92,89.94,106041.0,79.8833,80.0076,79.83,79.8478,106041.0
2018-12-11 15:50:00,89.93,89.94,89.81,89.89,69330.0,79.8389,79.8478,79.7324,79.8034,69330.0
2018-12-11 15:55:00,89.88,89.89,89.77,89.81,88391.0,79.7945,79.8034,79.6969,79.7324,88391.0
2018-12-12 09:30:00,89.88,90.49,89.64,90.37,63942.0,79.7945,80.3361,79.5815,80.2295,63942.0
2018-12-12 09:35:00,90.38,90.55,90.13,90.26,19855.0,80.2384,80.3893,80.0165,80.1319,19855.0
2018-12-12 09:40:00,90.26,90.33,90.2,90.23,14108.0,80.1319,80.194,80.0786,80.1053,14108.0
2018-12-12 09:45:00,90.23,90.32,90.12,90.25,23525.0,80.1053,80.1852,80.0076,80.123,23525.0
2018-12-12 09:50:00,90.24,90.3,90.13,90.21,13460.0,80.1141,80.1674,80.0165,80.0875,13460.0
2018-12-12 09:55:00,90.24,90.43,90.24,90.33,24156.0,80.1141,80.2828,80.1141,80.194,24156.0
2018-12-12 10:00:00,90.37,90.67,90.35,90.65,23005.0,80.2295,80.4959,80.2118,80.4781,23005.0
2018-12-12 10:05:00,90.65,90.71,90.59,90.65,28084.0,80.4781,80.5314,80.4249,80.4781,28084.0
2018-12-12 10:10:00,90.65,91.14,90.61,91.03,184923.0,80.4781,80.9131,80.4426,80.8155,184923.0
2018-12-12 10:15:00,91.06,91.07,90.96,90.99,33404.0,80.8421,80.851,80.7533,80.78,33404.0
2018-12-12 10:20:00,91.01,91.1,90.92,91.08,46705.0,80.7977,80.8776,80.7178,80.8599,46705.0
2018-12-12 10:25:00,91.09,91.1,91.03,91.05,13752.0,80.8688,80.8776,80.8155,80.8332,13752.0
2018-12-12 10:30:00,91.06,91.15,90.99,91.14,18707.0,80.8421,80.922,80.78,80.9131,18707.0
2018-12-12 10:35:00,91.14,91.2,90.83,90.83,19693.0,80.9131,80.9664,80.6379,80.6379,19693.0
2018-12-12 10:40:00,90.83,91.11,90.81,91.09,33222.0,80.6379,80.8865,80.6202,80.8688,33222.0
2018-12-12 10:45:00,91.09,91.14,91.0,91.12,20703.0,80.8688,80.9131,80.7889,80.8954,20703.0
2018-12-12 10:50:00,91.13,91.25,91.08,91.08,26708.0,80.9043,81.0108,80.8599,80.8599,26708.0
2018-12-12 10:55:00,91.08,91.25,91.06,91.2,25748.0,80.8599,81.0108,80.8421,80.9664,25748.0
2018-12-12 11:00:00,91.21,91.3,91.03,91.08,25882.0,80.9753,81.0552,80.8155,80.8599,25882.0
2018-12-12 11:05:00,91.09,91.24,91.03,91.19,29247.0,80.8688,81.0019,80.8155,80.9575,29247.0
2018-12-12 11:10:00,91.17,91.17,90.96,91.12,39291.0,80.9398,80.9398,80.7533,80.8954,39291.0
2018-12-12 11:15:00,91.11,91.21,91.02,91.02,26113.0,80.8865,80.9753,80.8066,80.8066,26113.0
2018-12-12 11:20:00,91.03,91.04,90.8,90.95,29158.0,80.8155,80.8244,80.6113,80.7445,29158.0
2018-12-12 11:25:00,90.96,91.02,90.84,90.89,15620.0,80.7533,80.8066,80.6468,80.6912,15620.0
2018-12-12 11:30:00,90.93,91.0,90.89,90.96,26542.0,80.7267,80.7889,80.6912,80.7533,26542.0
2018-12-12 11:35:00,90.94,91.0,90.89,90.97,21799.0,80.7356,80.7889,80.6912,80.7622,21799.0
2018-12-12 11:40:00,90.95,90.98,90.91,90.98,20257.0,80.7445,80.7711,80.709,80.7711,20257.0
2018-12-12 11:45:00,90.98,91.04,90.91,91.03,28069.0,80.7711,80.8244,80.709,80.8155,28069.0
2018-12-12 11:50:00,91.04,91.07,90.97,90.97,11615.0,80.8244,80.851,80.7622,80.7622,11615.0
2018-12-12 11:55:00,90.98,91.14,90.9,91.08,86687.0,80.7711,80.9131,80.7001,80.8599,86687.0
2018-12-12 12:00:00,91.1,91.16,91.1,91.14,33175.0,80.8776,80.9309,80.8776,80.9131,33175.0
2018-12-12 12:05:00,91.13,91.15,90.99,90.99,50692.0,80.9043,80.922,80.78,80.78,50692.0
2018-12-12 12:10:00,91.0,91.12,90.96,91.02,15161.0,80.7889,80.8954,80.7533,80.8066,15161.0
2018-12-12 12:15:00,91.02,91.15,90.96,91.02,20617.0,80.8066,80.922,80.7533,80.8066,20617.0
2018-12-12 12:20:00,91.03,91.05,90.89,90.97,8050.0,80.8155,80.8332,80.6912,80.7622,8050.0
2018-12-12 12:25:00,90.97,91.02,90.92,91.01,26741.0,80.7622,80.8066,80.7178,80.7977,26741.0
2018-12-12 12:30:00,91.01,91.02,90.91,90.92,9680.0,80.7977,80.8066,80.709,80.7178,9680.0
2018-12-12 12:35:00,90.92,90.92,90.84,90.87,7910.0,80.7178,80.7178,80.6468,80.6734,7910.0
2018-12-12 12:40:00,90.9,90.9,90.85,90.88,12758.0,80.7001,80.7001,80.6557,80.6823,12758.0
2018-12-12 12:45:00,90.89,90.9,90.85,90.87,11480.0,80.6912,80.7001,80.6557,80.6734,11480.0
2018-12-12 12:50:00,90.89,90.93,90.89,90.9,9039.0,80.6912,80.7267,80.6912,80.7001,9039.0
2018-12-12 12:55:00,90.91,90.93,90.83,90.88,10246.0,80.709,80.7267,80.6379,80.6823,10246.0
2018-12-12 13:00:00,90.88,91.0,90.88,90.98,19120.0,80.6823,80.7889,80.6823,80.7711,19120.0
2018-12-12 13:05:00,90.98,91.0,90.94,90.94,7200.0,80.7711,80.7889,80.7356,80.7356,7200.0
2018-12-12 13:10:00,90.94,91.11,90.94,91.1,14100.0,80.7356,80.8865,80.7356,80.8776,14100.0
2018-12-12 13:15:00,91.11,91.15,91.05,91.05,10797.0,80.8865,80.922,80.8332,80.8332,10797.0
2018-12-12 13:20:00,91.04,91.13,91.04,91.09,8502.0,80.8244,80.9043,80.8244,80.8688,8502.0
2018-12-12 13:25:00,91.08,91.15,91.08,91.15,26019.0,80.8599,80.922,80.8599,80.922,26019.0
2018-12-12 13:30:00,91.15,91.17,91.12,91.16,14883.0,80.922,80.9398,80.8954,80.9309,14883.0
2018-12-12 13:35:00,91.17,91.18,91.03,91.07,13326.0,80.9398,80.9487,80.8155,80.851,13326.0
2018-12-12 13:40:00,91.06,91.2,91.05,91.2,6160.0,80.8421,80.9664,80.8332,80.9664,6160.0
2018-12-12 13:45:00,91.2,91.2,91.14,91.17,9540.0,80.9664,80.9664,80.9131,80.9398,9540.0
2018-12-12 13:50:00,91.17,91.25,91.16,91.2,10848.0,80.9398,81.0108,80.9309,80.9664,10848.0
2018-12-12 13:55:00,91.2,91.2,91.04,91.04,16498.0,80.9664,80.9664,80.8244,80.8244,16498.0
2018-12-12 14:00:00,91.05,91.07,90.83,90.83,12886.0,80.8332,80.851,80.6379,80.6379,12886.0
2018-12-12 14:05:00,90.82,90.85,90.72,90.76,14802.0,80.6291,80.6557,80.5403,80.5758,14802.0
2018-12-12 14:10:00,90.75,90.77,90.61,90.66,20822.0,80.5669,80.5847,80.4426,80.487,20822.0
2018-12-12 14:15:00,90.67,90.84,90.62,90.83,20526.0,80.4959,80.6468,80.4515,80.6379,20526.0
2018-12-12 14:20:00,90.87,90.87,90.7,90.8,15800.0,80.6734,80.6734,80.5225,80.6113,15800.0
2018-12-12 14:25:00,90.81,90.88,90.62,90.65,14600.0,80.6202,80.6823,80.4515,80.4781,14600.0
2018-12-12 14:30:00,90.64,90.69,90.55,90.63,19741.0,80.4693,80.5136,80.3893,80.4604,19741.0
2018-12-12 14:35:00,90.63,90.75,90.63,90.75,23387.0,80.4604,80.5669,80.4604,80.5669,23387.0
2018-12-12 14:40:00,90.75,90.77,90.57,90.7,10592.0,80.5669,80.5847,80.4071,80.5225,10592.0
2018-12-12 14:45:00,90.69,90.72,90.54,90.58,21891.0,80.5136,80.5403,80.3805,80.416,21891.0
2018-12-12 14:50:00,90.59,90.67,90.52,90.67,10577.0,80.4249,80.4959,80.3627,80.4959,10577.0
2018-12-12 14:55:00,90.66,90.83,90.62,90.79,9533.0,80.487,80.6379,80.4515,80.6024,9533.0
2018-12-12 15:00:00,90.79,90.83,90.69,90.73,10636.0,80.6024,80.6379,80.5136,80.5492,10636.0
2018-12-12 15:05:00,90.73,90.92,90.7,90.9,13938.0,80.5492,80.7178,80.5225,80.7001,13938.0
2018-12-12 15:10:00,90.9,91.0,90.88,90.9,16751.0,80.7001,80.7889,80.6823,80.7001,16751.0
2018-12-12 15:15:00,90.9,90.94,90.72,90.76,15742.0,80.7001,80.7356,80.5403,80.5758,15742.0
2018-12-12 15:20:00,90.77,90.86,90.77,90.85,14537.0,80.5847,80.6646,80.5847,80.6557,14537.0
2018-12-12 15:25:00,90.86,90.97,90.79,90.83,15260.0,80.6646,80.7622,80.6024,80.6379,15260.0
2018-12-12 15:30:00,90.84,90.94,90.84,90.89,18961.0,80.6468,80.7356,80.6468,80.6912,18961.0
2018-12-12 15:35:00,90.91,91.01,90.88,90.99,19267.0,80.709,80.7977,80.6823,80.78,19267.0
2018-12-12 15:40:00,90.99,91.01,90.86,90.87,33102.0,80.78,80.7977,80.6646,80.6734,33102.0
2018-12-12 15:45:00,90.87,90.89,90.81,90.86,57029.0,80.6734,80.6912,80.6202,80.6646,57029.0
2018-12-12 15:50:00,90.86,90.86,90.77,90.81,38104.0,80.6646,80.6646,80.5847,80.6202,38104.0
2018-12-12 15:55:00,90.8,90.8,90.44,90.47,124751.0,80.6113,80.6113,80.2917,80.3183,124751.0
2018-12-13 09:30:00,90.9,91.5,90.74,91.5,34896.0,80.7001,81.2327,80.558,81.2327,34896.0
2018-12-13 09:35:00,91.48,91.73,91.4,91.43,26875.0,81.215,81.4369,81.144,81.1706,26875.0
2018-12-13 09:40:00,91.41,91.68,91.4,91.55,21023.0,81.1528,81.3926,81.144,81.2771,21023.0
2018-12-13 09:45:00,91.55,91.76,91.5,91.66,19025.0,81.2771,81.4636,81.2327,81.3748,19025.0
2018-12-13 09:50:00,91.68,91.8,91.65,91.69,33695.0,81.3926,81.4991,81.3659,81.4014,33695.0
2018-12-13 09:55:00,91.69,91.94,91.67,91.67,33643.0,81.4014,81.6234,81.3837,81.3837,33643.0
2018-12-13 10:00:00,91.72,92.16,91.69,92.16,32120.0,81.4281,81.8187,81.4014,81.8187,32120.0
2018-12-13 10:05:00,92.17,92.29,92.12,92.21,40968.0,81.8276,81.9341,81.7832,81.8631,40968.0
2018-12-13 10:10:00,92.21,92.53,92.17,92.37,142137.0,81.8631,82.1472,81.8276,82.0051,142137.0
2018-12-13 10:15:00,92.36,92.77,92.33,92.77,29380.0,81.9962,82.3602,81.9696,82.3602,29380.0
2018-12-13 10:20:00,92.78,92.78,92.59,92.62,18087.0,82.3691,82.3691,82.2004,82.2271,18087.0
2018-12-13 10:25:00,92.62,92.8,92.52,92.56,19852.0,82.2271,82.3869,82.1383,82.1738,19852.0
2018-12-13 10:30:00,92.56,92.73,92.43,92.73,24447.0,82.1738,82.3247,82.0584,82.3247,24447.0
2018-12-13 10:35:00,92.7,92.77,92.56,92.59,23967.0,82.2981,82.3602,82.1738,82.2004,23967.0
2018-12-13 10:40:00,92.59,92.69,92.46,92.66,40586.0,82.2004,82.2892,82.085,82.2626,40586.0
2018-12-13 10:45:00,92.65,92.81,92.44,92.51,27101.0,82.2537,82.3958,82.0673,82.1294,27101.0
2018-12-13 10:50:00,92.51,92.52,92.33,92.48,26015.0,82.1294,82.1383,81.9696,82.1028,26015.0
2018-12-13 10:55:00,92.52,92.64,92.44,92.62,20916.0,82.1383,82.2448,82.0673,82.2271,20916.0
2018-12-13 11:00:00,92.61,92.7,92.51,92.67,17795.0,82.2182,82.2981,82.1294,82.2715,17795.0
2018-12-13 11:05:00,92.64,92.84,92.62,92.77,29209.0,82.2448,82.4224,82.2271,82.3602,29209.0
2018-12-13 11:10:00,92.76,92.79,92.66,92.69,16034.0,82.3514,82.378,82.2626,82.2892,16034.0
2018-12-13 11:15:00,92.7,92.8,92.65,92.71,27857.0,82.2981,82.3869,82.2537,82.307,27857.0
2018-12-13 11:20:00,92.71,92.81,92.66,92.7,23373.0,82.307,82.3958,82.2626,82.2981,23373.0
2018-12-13 11:25:00,92.71,92.86,92.7,92.83,27121.0,82.307,82.4401,82.2981,82.4135,27121.0
2018-12-13 11:30:00,92.83,92.97,92.79,92.94,28093.0,82.4135,82.5378,82.378,82.5112,28093.0
2018-12-13 11:35:00,92.96,93.06,92.93,93.05,16866.0,82.5289,82.6177,82.5023,82.6088,16866.0
2018-12-13 11:40:00,93.03,93.17,92.86,93.1,31556.0,82.5911,82.7154,82.4401,82.6532,31556.0
2018-12-13 11:45:00,93.09,93.13,93.06,93.08,13616.0,82.6443,82.6798,82.6177,82.6355,13616.0
2018-12-13 11:50:00,93.08,93.1,92.81,92.85,20654.0,82.6355,82.6532,82.3958,82.4313,20654.0
2018-12-13 11:55:00,92.85,93.14,92.85,92.99,18136.0,82.4313,82.6887,82.4313,82.5556,18136.0
2018-12-13 12:00:00,92.98,93.06,92.89,92.93,14683.0,82.5467,82.6177,82.4668,82.5023,14683.0
2018-12-13 12:05:00,92.92,92.99,92.91,92.92,25533.0,82.4934,82.5556,82.4845,82.4934,25533.0
2018-12-13 12:10:00,92.92,93.0,92.9,93.0,37089.0,82.4934,82.5644,82.4757,82.5644,37089.0
2018-12-13 12:15:00,92.99,93.22,92.85,93.18,21691.0,82.5556,82.7597,82.4313,82.7242,21691.0
2018-12-13 12:20:00,93.2,93.26,93.02,93.02,17286.0,82.742,82.7953,82.5822,82.5822,17286.0
2018-12-13 12:25:00,93.02,93.11,92.98,93.09,18592.0,82.5822,82.6621,82.5467,82.6443,18592.0
2018-12-13 12:30:00,93.09,93.26,93.09,93.26,21083.0,82.6443,82.7953,82.6443,82.7953,21083.0
2018-12-13 12:35:00,93.26,93.36,93.18,93.26,39772.0,82.7953,82.884,82.7242,82.7953,39772.0
2018-12-13 12:40:00,93.25,93.25,93.09,93.11,11080.0,82.7864,82.7864,82.6443,82.6621,11080.0
2018-12-13 12:45:00,93.12,93.15,93.05,93.13,9012.0,82.671,82.6976,82.6088,82.6798,9012.0
2018-12-13 12:50:00,93.14,93.18,93.06,93.06,15060.0,82.6887,82.7242,82.6177,82.6177,15060.0
2018-12-13 12:55:00,93.06,93.11,93.0,93.04,23988.0,82.6177,82.6621,82.5644,82.5999,23988.0
2018-12-13 13:00:00,93.04,93.04,92.81,92.84,17632.0,82.5999,82.5999,82.3958,82.4224,17632.0
2018-12-13 13:05:00,92.84,92.98,92.77,92.97,16662.0,82.4224,82.5467,82.3602,82.5378,16662.0
2018-12-13 13:10:00,92.98,93.0,92.89,92.94,16205.0,82.5467,82.5644,82.4668,82.5112,16205.0
2018-12-13 13:15:00,92.93,93.0,92.87,92.88,23053.0,82.5023,82.5644,82.449,82.4579,23053.0
2018-12-13 13:20:00,92.89,93.03,92.87,93.02,16770.0,82.4668,82.5911,82.449,82.5822,16770.0
2018-12-13 13:25:00,93.03,93.07,92.87,93.01,14317.0,82.5911,82.6266,82.449,82.5733,14317.0
2018-12-13 13:30:00,93.02,93.31,93.01,93.28,26688.0,82.5822,82.8396,82.5733,82.813,26688.0
2018-12-13 13:35:00,93.29,93.7,93.29,93.5,135409.0,82.8219,83.1859,82.8219,83.0083,135409.0
2018-12-13 13:40:00,93.51,93.69,93.51,93.67,24043.0,83.0172,83.177,83.0172,83.1593,24043.0
2018-12-13 13:45:00,93.67,93.81,93.63,93.65,41231.0,83.1593,83.2835,83.1237,83.1415,41231.0
2018-12-13 13:50:00,93.66,93.75,93.54,93.65,46072.0,83.1504,83.2303,83.0438,83.1415,46072.0
2018-12-13 13:55:00,93.65,93.75,93.51,93.59,40420.0,83.1415,83.2303,83.0172,83.0882,40420.0
2018-12-13 14:00:00,93.59,93.63,93.53,93.55,16850.0,83.0882,83.1237,83.035,83.0527,16850.0
2018-12-13 14:05:00,93.55,93.55,93.39,93.43,14230.0,83.0527,83.0527,82.9107,82.9462,14230.0
2018-12-13 14:10:00,93.42,93.47,93.34,93.44,16110.0,82.9373,82.9817,82.8663,82.9551,16110.0
2018-12-13 14:15:00,93.44,93.6,93.42,93.59,18335.0,82.9551,83.0971,82.9373,83.0882,18335.0
2018-12-13 14:20:00,93.61,93.65,93.5,93.51,21282.0,83.106,83.1415,83.0083,83.0172,21282.0
2018-12-13 14:25:00,93.5,93.63,93.45,93.63,25394.0,83.0083,83.1237,82.9639,83.1237,25394.0
2018-12-13 14:30:00,93.64,93.65,93.49,93.53,22657.0,83.1326,83.1415,82.9995,83.035,22657.0
2018-12-13 14:35:00,93.52,93.62,93.4,93.62,28653.0,83.0261,83.1149,82.9195,83.1149,28653.0
2018-12-13 14:40:00,93.63,93.79,93.63,93.76,65674.0,83.1237,83.2658,83.1237,83.2392,65674.0
2018-12-13 14:45:00,93.76,93.83,93.71,93.78,35515.0,83.2392,83.3013,83.1948,83.2569,35515.0
2018-12-13 14:50:00,93.78,93.9,93.77,93.82,24987.0,83.2569,83.3634,83.248,83.2924,24987.0
2018-12-13 14:55:00,93.83,93.94,93.83,93.88,21503.0,83.3013,83.399,83.3013,83.3457,21503.0
2018-12-13 15:00:00,93.89,93.91,93.75,93.8,16593.0,83.3546,83.3723,83.2303,83.2747,16593.0
2018-12-13 15:05:00,93.81,93.86,93.75,93.75,22702.0,83.2835,83.3279,83.2303,83.2303,22702.0
2018-12-13 15:10:00,93.74,93.89,93.71,93.87,31131.0,83.2214,83.3546,83.1948,83.3368,31131.0
2018-12-13 15:15:00,93.88,93.96,93.86,93.96,37679.0,83.3457,83.4167,83.3279,83.4167,37679.0
2018-12-13 15:20:00,93.96,94.13,93.93,93.93,129202.0,83.4167,83.5676,83.3901,83.3901,129202.0
2018-12-13 15:25:00,93.94,93.94,93.77,93.78,28659.0,83.399,83.399,83.248,83.2569,28659.0
2018-12-13 15:30:00,93.77,93.87,93.74,93.8,33522.0,83.248,83.3368,83.2214,83.2747,33522.0
2018-12-13 15:35:00,93.8,93.8,93.6,93.76,41567.0,83.2747,83.2747,83.0971,83.2392,41567.0
2018-12-13 15:40:00,93.75,93.8,93.63,93.76,89440.0,83.2303,83.2747,83.1237,83.2392,89440.0
2018-12-13 15:45:00,93.75,93.8,93.55,93.59,63073.0,83.2303,83.2747,83.0527,83.0882,63073.0
2018-12-13 15:50:00,93.59,93.6,93.49,93.53,128267.0,83.0882,83.0971,82.9995,83.035,128267.0
2018-12-13 15:55:00,93.53,93.59,93.36,93.46,180101.0,83.035,83.0882,82.884,82.9728,180101.0
2018-12-14 09:30:00,92.66,92.66,92.33,92.52,60017.0,82.2626,82.2626,81.9696,82.1383,60017.0
2018-12-14 09:35:00,92.48,92.52,91.99,92.0,27595.0,82.1028,82.1383,81.6678,81.6766,27595.0
2018-12-14 09:40:00,92.0,92.06,91.73,91.98,28910.0,81.6766,81.7299,81.4369,81.6589,28910.0
2018-12-14 09:45:00,92.04,92.33,91.96,92.25,32115.0,81.7122,81.9696,81.6411,81.8986,32115.0
2018-12-14 09:50:00,92.24,92.24,92.03,92.23,22857.0,81.8897,81.8897,81.7033,81.8808,22857.0
2018-12-14 09:55:00,92.26,92.36,92.16,92.3,32304.0,81.9075,81.9962,81.8187,81.943,32304.0
2018-12-14 10:00:00,92.29,92.29,92.12,92.18,21967.0,81.9341,81.9341,81.7832,81.8364,21967.0
2018-12-14 10:05:00,92.18,92.18,91.99,91.99,24227.0,81.8364,81.8364,81.6678,81.6678,24227.0
2018-12-14 10:10:00,92.0,92.03,91.77,91.91,30751.0,81.6766,81.7033,81.4725,81.5967,30751.0
2018-12-14 10:15:00,91.91,91.94,91.74,91.78,19577.0,81.5967,81.6234,81.4458,81.4813,19577.0
2018-12-14 10:20:00,91.78,91.79,91.66,91.73,20768.0,81.4813,81.4902,81.3748,81.4369,20768.0
2018-12-14 10:25:00,91.75,91.8,91.65,91.7,19195.0,81.4547,81.4991,81.3659,81.4103,19195.0
2018-12-14 10:30:00,91.7,91.71,91.54,91.61,13898.0,81.4103,81.4192,81.2683,81.3304,13898.0
2018-12-14 10:35:00,91.62,91.7,91.54,91.69,12266.0,81.3393,81.4103,81.2683,81.4014,12266.0
2018-12-14 10:40:00,91.7,91.7,91.6,91.6,8867.0,81.4103,81.4103,81.3215,81.3215,8867.0
2018-12-14 10:45:00,91.62,91.91,91.6,91.9,12612.0,81.3393,81.5967,81.3215,81.5879,12612.0
2018-12-14 10:50:00,91.9,92.02,91.82,91.98,11657.0,81.5879,81.6944,81.5168,81.6589,11657.0
2018-12-14 10:55:00,91.98,91.99,91.83,91.83,11325.0,81.6589,81.6678,81.5257,81.5257,11325.0
2018-12-14 11:00:00,91.81,91.89,91.75,91.75,12022.0,81.508,81.579,81.4547,81.4547,12022.0
2018-12-14 11:05:00,91.76,91.83,91.69,91.82,11407.0,81.4636,81.5257,81.4014,81.5168,11407.0
2018-12-14 11:10:00,91.82,91.82,91.65,91.66,11586.0,81.5168,81.5168,81.3659,81.3748,11586.0
2018-12-14 11:15:00,91.66,91.75,91.53,91.54,11423.0,81.3748,81.4547,81.2594,81.2683,11423.0
2018-12-14 11:20:00,91.54,91.57,91.38,91.38,13917.0,81.2683,81.2949,81.1262,81.1262,13917.0
2018-12-14 11:25:00,91.32,91.36,91.23,91.23,47058.0,81.0729,81.1085,80.993,80.993,47058.0
2018-12-14 11:30:00,91.24,91.31,91.2,91.22,10736.0,81.0019,81.0641,80.9664,80.9842,10736.0
2018-12-14 11:35:00,91.23,91.27,91.07,91.24,21173.0,80.993,81.0286,80.851,81.0019,21173.0
2018-12-14 11:40:00,91.24,91.34,91.21,91.22,34714.0,81.0019,81.0907,80.9753,80.9842,34714.0
2018-12-14 11:45:00,91.22,91.37,91.15,91.26,11486.0,80.9842,81.1173,80.922,81.0197,11486.0
2018-12-14 11:50:00,91.25,91.31,91.09,91.3,20327.0,81.0108,81.0641,80.8688,81.0552,20327.0
2018-12-14 11:55:00,91.3,91.35,91.21,91.25,18688.0,81.0552,81.0996,80.9753,81.0108,18688.0
2018-12-14 12:00:00,91.25,91.43,91.23,91.25,18493.0,81.0108,81.1706,80.993,81.0108,18493.0
2018-12-14 12:05:00,91.25,91.35,91.25,91.32,12545.0,81.0108,81.0996,81.0108,81.0729,12545.0
2018-12-14 12:10:00,91.32,91.43,91.29,91.34,10895.0,81.0729,81.1706,81.0463,81.0907,10895.0
2018-12-14 12:15:00,91.35,91.48,91.33,91.48,10212.0,81.0996,81.215,81.0818,81.215,10212.0
2018-12-14 12:20:00,91.49,91.61,91.47,91.54,12164.0,81.2239,81.3304,81.2061,81.2683,12164.0
2018-12-14 12:25:00,91.53,91.61,91.5,91.6,9902.0,81.2594,81.3304,81.2327,81.3215,9902.0
2018-12-14 12:30:00,91.6,91.72,91.6,91.61,7181.0,81.3215,81.4281,81.3215,81.3304,7181.0
2018-12-14 12:35:00,91.62,91.63,91.52,91.52,8754.0,81.3393,81.3482,81.2505,81.2505,8754.0
2018-12-14 12:40:00,91.51,91.57,91.48,91.5,9837.0,81.2416,81.2949,81.215,81.2327,9837.0
2018-12-14 12:45:00,91.5,91.53,91.47,91.51,12111.0,81.2327,81.2594,81.2061,81.2416,12111.0
2018-12-14 12:50:00,91.51,91.55,91.48,91.5,11308.0,81.2416,81.2771,81.215,81.2327,11308.0
2018-12-14 12:55:00,91.5,91.5,91.45,91.46,9048.0,81.2327,81.2327,81.1884,81.1972,9048.0
2018-12-14 13:00:00,91.44,91.44,91.29,91.34,8711.0,81.1795,81.1795,81.0463,81.0907,8711.0
2018-12-14 13:05:00,91.37,91.57,91.34,91.57,12298.0,81.1173,81.2949,81.0907,81.2949,12298.0
2018-12-14 13:10:00,91.57,91.76,91.54,91.76,14599.0,81.2949,81.4636,81.2683,81.4636,14599.0
2018-12-14 13:15:00,91.76,91.78,91.62,91.64,5919.0,81.4636,81.4813,81.3393,81.357,5919.0
2018-12-14 13:20:00,91.61,91.61,91.48,91.49,10710.0,81.3304,81.3304,81.215,81.2239,10710.0
2018-12-14 13:25:00,91.49,91.56,91.43,91.51,24644.0,81.2239,81.286,81.1706,81.2416,24644.0
2018-12-14 13:30:00,91.49,91.49,91.29,91.29,7901.0,81.2239,81.2239,81.0463,81.0463,7901.0
2018-12-14 13:35:00,91.27,91.35,91.26,91.31,5851.0,81.0286,81.0996,81.0197,81.0641,5851.0
2018-12-14 13:40:00,91.31,91.5,91.31,91.5,14312.0,81.0641,81.2327,81.0641,81.2327,14312.0
2018-12-14 13:45:00,91.5,91.58,91.39,91.42,10238.0,81.2327,81.3038,81.1351,81.1617,10238.0
2018-12-14 13:50:00,91.43,91.56,91.43,91.49,6684.0,81.1706,81.286,81.1706,81.2239,6684.0
2018-12-14 13:55:00,91.48,91.6,91.46,91.57,14110.0,81.215,81.3215,81.1972,81.2949,14110.0
2018-12-14 14:00:00,91.58,91.62,91.47,91.56,12721.0,81.3038,81.3393,81.2061,81.286,12721.0
2018-12-14 14:05:00,91.54,91.64,91.53,91.64,7193.0,81.2683,81.357,81.2594,81.357,7193.0
2018-12-14 14:10:00,91.64,91.65,91.46,91.52,10938.0,81.357,81.3659,81.1972,81.2505,10938.0
2018-12-14 14:15:00,91.52,91.61,91.4,91.42,11470.0,81.2505,81.3304,81.144,81.1617,11470.0
2018-12-14 14:20:00,91.44,91.54,91.4,91.54,14228.0,81.1795,81.2683,81.144,81.2683,14228.0
2018-12-14 14:25:00,91.55,91.6,91.49,91.6,12015.0,81.2771,81.3215,81.2239,81.3215,12015.0
2018-12-14 14:30:00,91.6,91.6,91.35,91.37,12003.0,81.3215,81.3215,81.0996,81.1173,12003.0
2018-12-14 14:35:00,91.35,91.38,91.19,91.19,10705.0,81.0996,81.1262,80.9575,80.9575,10705.0
2018-12-14 14:40:00,91.2,91.36,91.2,91.36,15082.0,80.9664,81.1085,80.9664,81.1085,15082.0
2018-12-14 14:45:00,91.36,91.44,91.31,91.33,14850.0,81.1085,81.1795,81.0641,81.0818,14850.0
2018-12-14 14:50:00,91.34,91.41,91.21,91.22,11422.0,81.0907,81.1528,80.9753,80.9842,11422.0
2018-12-14 14:55:00,91.22,91.44,91.18,91.41,17148.0,80.9842,81.1795,80.9487,81.1528,17148.0
2018-12-14 15:00:00,91.39,91.51,91.39,91.45,14680.0,81.1351,81.2416,81.1351,81.1884,14680.0
2018-12-14 15:05:00,91.43,91.51,91.4,91.45,9993.0,81.1706,81.2416,81.144,81.1884,9993.0
2018-12-14 15:10:00,91.46,91.71,91.45,91.66,19328.0,81.1972,81.4192,81.1884,81.3748,19328.0
2018-12-14 15:15:00,91.67,91.7,91.61,91.67,14777.0,81.3837,81.4103,81.3304,81.3837,14777.0
2018-12-14 15:20:00,91.67,91.67,91.5,91.53,29978.0,81.3837,81.3837,81.2327,81.2594,29978.0
2018-12-14 15:25:00,91.53,91.59,91.53,91.55,14737.0,81.2594,81.3127,81.2594,81.2771,14737.0
2018-12-14 15:30:00,91.54,91.58,91.47,91.48,23337.0,81.2683,81.3038,81.2061,81.215,23337.0
2018-12-14 15:35:00,91.47,91.61,91.46,91.59,30123.0,81.2061,81.3304,81.1972,81.3127,30123.0
2018-12-14 15:40:00,91.59,91.64,91.58,91.6,42169.0,81.3127,81.357,81.3038,81.3215,42169.0
2018-12-14 15:45:00,91.61,91.77,91.58,91.71,67438.0,81.3304,81.4725,81.3038,81.4192,67438.0
2018-12-14 15:50:00,91.71,91.73,91.63,91.73,57814.0,81.4192,81.4369,81.3482,81.4369,57814.0
2018-12-14 15:55:00,91.72,91.88,91.66,91.71,134383.0,81.4281,81.5701,81.3748,81.4192,134383.0
2018-12-17 09:30:00,91.22,91.4,91.04,91.13,28788.0,80.9842,81.144,80.8244,80.9043,28788.0
2018-12-17 09:35:00,91.13,91.15,90.45,90.51,34345.0,80.9043,80.922,80.3006,80.3538,34345.0
2018-12-17 09:40:00,90.51,90.56,89.9,89.93,49371.0,80.3538,80.3982,79.8123,79.8389,49371.0
2018-12-17 09:45:00,89.89,90.09,89.71,90.0,49504.0,79.8034,79.981,79.6436,79.9011,49504.0
2018-12-17 09:50:00,90.0,90.22,89.95,90.14,21623.0,79.9011,80.0964,79.8567,80.0254,21623.0
2018-12-17 09:55:00,90.18,90.43,90.18,90.39,18452.0,80.0609,80.2828,80.0609,80.2473,18452.0
2018-12-17 10:00:00,90.3,90.4,90.24,90.38,38882.0,80.1674,80.2562,80.1141,80.2384,38882.0
2018-12-17 10:05:00,90.38,90.49,90.27,90.4,52030.0,80.2384,80.3361,80.1408,80.2562,52030.0
2018-12-17 10:10:00,90.39,90.41,90.17,90.2,48988.0,80.2473,80.2651,80.052,80.0786,48988.0
2018-12-17 10:15:00,90.21,90.21,89.94,90.0,21078.0,80.0875,80.0875,79.8478,79.9011,21078.0
2018-12-17 10:20:00,90.0,90.2,90.0,90.16,23571.0,79.9011,80.0786,79.9011,80.0431,23571.0
2018-12-17 10:25:00,90.16,90.26,90.08,90.1,18321.0,80.0431,80.1319,79.9721,79.9898,18321.0
2018-12-17 10:30:00,90.1,90.21,90.04,90.08,17736.0,79.9898,80.0875,79.9366,79.9721,17736.0
2018-12-17 10:35:00,90.08,90.21,90.05,90.1,18486.0,79.9721,80.0875,79.9455,79.9898,18486.0
2018-12-17 10:40:00,90.12,90.51,90.1,90.45,39344.0,80.0076,80.3538,79.9898,80.3006,39344.0
2018-12-17 10:45:00,90.47,90.5,90.32,90.32,27860.0,80.3183,80.345,80.1852,80.1852,27860.0
2018-12-17 10:50:00,90.31,90.32,90.11,90.14,22024.0,80.1763,80.1852,79.9987,80.0254,22024.0
2018-12-17 10:55:00,90.15,90.34,90.15,90.26,20970.0,80.0342,80.2029,80.0342,80.1319,20970.0
2018-12-17 11:00:00,90.27,90.34,90.21,90.28,19624.0,80.1408,80.2029,80.0875,80.1496,19624.0
2018-12-17 11:05:00,90.29,90.4,90.28,90.4,32374.0,80.1585,80.2562,80.1496,80.2562,32374.0
2018-12-17 11:10:00,90.4,90.46,90.25,90.29,35478.0,80.2562,80.3094,80.123,80.1585,35478.0
2018-12-17 11:15:00,90.29,90.3,90.18,90.18,11312.0,80.1585,80.1674,80.0609,80.0609,11312.0
2018-12-17 11:20:00,90.2,90.21,90.09,90.12,17886.0,80.0786,80.0875,79.981,80.0076,17886.0
2018-12-17 11:25:00,90.13,90.21,90.11,90.13,16971.0,80.0165,80.0875,79.9987,80.0165,16971.0
2018-12-17 11:30:00,90.14,90.19,90.12,90.16,10651.0,80.0254,80.0697,80.0076,80.0431,10651.0
2018-12-17 11:35:00,90.17,90.29,90.17,90.29,24549.0,80.052,80.1585,80.052,80.1585,24549.0
2018-12-17 11:40:00,90.28,90.33,90.2,90.27,23538.0,80.1496,80.194,80.0786,80.1408,23538.0
2018-12-17 11:45:00,90.27,90.27,90.17,90.23,20467.0,80.1408,80.1408,80.052,80.1053,20467.0
2018-12-17 11:50:00,90.25,90.31,90.2,90.26,20802.0,80.123,80.1763,80.0786,80.1319,20802.0
2018-12-17 11:55:00,90.27,90.37,90.26,90.34,16972.0,80.1408,80.2295,80.1319,80.2029,16972.0
2018-12-17 12:00:00,90.35,90.5,90.35,90.45,15680.0,80.2118,80.345,80.2118,80.3006,15680.0
2018-12-17 12:05:00,90.45,90.49,90.41,90.45,16763.0,80.3006,80.3361,80.2651,80.3006,16763.0
2018-12-17 12:10:00,90.45,90.45,90.29,90.29,20724.0,80.3006,80.3006,80.1585,80.1585,20724.0
2018-12-17 12:15:00,90.29,90.3,90.23,90.26,12118.0,80.1585,80.1674,80.1053,80.1319,12118.0
2018-12-17 12:20:00,90.28,90.28,90.22,90.27,12016.0,80.1496,80.1496,80.0964,80.1408,12016.0
2018-12-17 12:25:00,90.27,90.36,90.26,90.36,12601.0,80.1408,80.2207,80.1319,80.2207,12601.0
2018-12-17 12:30:00,90.35,90.35,90.09,90.09,17671.0,80.2118,80.2118,79.981,79.981,17671.0
2018-12-17 12:35:00,90.09,90.14,90.05,90.09,7600.0,79.981,80.0254,79.9455,79.981,7600.0
2018-12-17 12:40:00,90.09,90.14,89.97,90.02,8543.0,79.981,80.0254,79.8744,79.9188,8543.0
2018-12-17 12:45:00,90.05,90.14,90.05,90.1,8113.0,79.9455,80.0254,79.9455,79.9898,8113.0
2018-12-17 12:50:00,90.09,90.12,90.03,90.03,12592.0,79.981,80.0076,79.9277,79.9277,12592.0
2018-12-17 12:55:00,90.04,90.12,90.01,90.08,10225.0,79.9366,80.0076,79.9099,79.9721,10225.0
2018-12-17 13:00:00,90.07,90.17,90.01,90.13,11316.0,79.9632,80.052,79.9099,80.0165,11316.0
2018-12-17 13:05:00,90.13,90.35,90.12,90.29,14052.0,80.0165,80.2118,80.0076,80.1585,14052.0
2018-12-17 13:10:00,90.29,90.29,90.12,90.21,13649.0,80.1585,80.1585,80.0076,80.0875,13649.0
2018-12-17 13:15:00,90.2,90.2,90.11,90.15,9023.0,80.0786,80.0786,79.9987,80.0342,9023.0
2018-12-17 13:20:00,90.14,90.24,90.06,90.23,14513.0,80.0254,80.1141,79.9543,80.1053,14513.0
2018-12-17 13:25:00,90.21,90.24,90.15,90.15,10255.0,80.0875,80.1141,80.0342,80.0342,10255.0
2018-12-17 13:30:00,90.17,90.24,89.93,89.94,10553.0,80.052,80.1141,79.8389,79.8478,10553.0
2018-12-17 13:35:00,89.92,90.01,89.89,89.96,12700.0,79.83,79.9099,79.8034,79.8656,12700.0
2018-12-17 13:40:00,89.97,90.14,89.97,90.08,9906.0,79.8744,80.0254,79.8744,79.9721,9906.0
2018-12-17 13:45:00,90.08,90.08,89.8,89.92,17997.0,79.9721,79.9721,79.7235,79.83,17997.0
2018-12-17 13:50:00,89.92,90.02,89.89,89.98,11942.0,79.83,79.9188,79.8034,79.8833,11942.0
2018-12-17 13:55:00,90.0,90.11,89.97,90.01,13627.0,79.9011,79.9987,79.8744,79.9099,13627.0
2018-12-17 14:00:00,89.98,90.04,89.8,89.81,10925.0,79.8833,79.9366,79.7235,79.7324,10925.0
2018-12-17 14:05:00,89.8,89.88,89.78,89.82,14750.0,79.7235,79.7945,79.7058,79.7413,14750.0
2018-12-17 14:10:00,89.83,89.9,89.76,89.86,12519.0,79.7501,79.8123,79.688,79.7768,12519.0
2018-12-17 14:15:00,89.85,89.92,89.81,89.91,18172.0,79.7679,79.83,79.7324,79.8212,18172.0
2018-12-17 14:20:00,89.9,90.1,89.88,89.93,20292.0,79.8123,79.9898,79.7945,79.8389,20292.0
2018-12-17 14:25:00,89.94,90.06,89.88,90.04,21061.0,79.8478,79.9543,79.7945,79.9366,21061.0
2018-12-17 14:30:00,90.02,90.14,90.01,90.11,11300.0,79.9188,80.0254,79.9099,79.9987,11300.0
2018-12-17 14:35:00,90.11,90.14,90.03,90.03,24808.0,79.9987,80.0254,79.9277,79.9277,24808.0
2018-12-17 14:40:00,90.03,90.19,89.98,89.98,24625.0,79.9277,80.0697,79.8833,79.8833,24625.0
2018-12-17 14:45:00,89.98,90.04,89.89,89.97,30136.0,79.8833,79.9366,79.8034,79.8744,30136.0
2018-12-17 14:50:00,89.97,90.02,89.8,89.81,32225.0,79.8744,79.9188,79.7235,79.7324,32225.0
2018-12-17 14:55:00,89.81,89.88,89.74,89.8,30976.0,79.7324,79.7945,79.6702,79.7235,30976.0
2018-12-17 15:00:00,89.81,89.82,89.6,89.66,28280.0,79.7324,79.7413,79.5459,79.5992,28280.0
2018-12-17 15:05:00,89.69,89.79,89.59,89.59,32037.0,79.6259,79.7146,79.5371,79.5371,32037.0
2018-12-17 15:10:00,89.58,89.85,89.58,89.78,45117.0,79.5282,79.7679,79.5282,79.7058,45117.0
2018-12-17 15:15:00,89.77,89.79,89.69,89.72,36742.0,79.6969,79.7146,79.6259,79.6525,36742.0
2018-12-17 15:20:00,89.71,89.75,89.44,89.49,37473.0,79.6436,79.6791,79.4039,79.4483,37473.0
2018-12-17 15:25:00,89.49,89.54,89.42,89.54,36075.0,79.4483,79.4927,79.3861,79.4927,36075.0
2018-12-17 15:30:00,89.54,89.55,89.3,89.34,71612.0,79.4927,79.5016,79.2796,79.3151,71612.0
2018-12-17 15:35:00,89.34,89.43,89.28,89.35,73107.0,79.3151,79.395,79.2619,79.324,73107.0
2018-12-17 15:40:00,89.34,89.44,89.32,89.39,73580.0,79.3151,79.4039,79.2974,79.3595,73580.0
2018-12-17 15:45:00,89.39,89.51,89.28,89.37,132873.0,79.3595,79.466,79.2619,79.3418,132873.0
2018-12-17 15:50:00,89.37,89.48,89.33,89.44,108640.0,79.3418,79.4394,79.3062,79.4039,108640.0
2018-12-17 15:55:00,89.44,89.75,89.41,89.71,186159.0,79.4039,79.6791,79.3773,79.6436,186159.0
2018-12-18 09:30:00,90.33,90.59,90.1,90.35,38430.0,80.194,80.4249,79.9898,80.2118,38430.0
2018-12-18 09:35:00,90.4,90.62,90.08,90.21,20831.0,80.2562,80.4515,79.9721,80.0875,20831.0
2018-12-18 09:40:00,90.28,90.32,90.17,90.23,9877.0,80.1496,80.1852,80.052,80.1053,9877.0
2018-12-18 09:45:00,90.27,90.28,90.11,90.13,10026.0,80.1408,80.1496,79.9987,80.0165,10026.0
2018-12-18 09:50:00,90.13,90.15,89.89,90.07,15747.0,80.0165,80.0342,79.8034,79.9632,15747.0
2018-12-18 09:55:00,90.09,90.13,89.93,90.02,18577.0,79.981,80.0165,79.8389,79.9188,18577.0
2018-12-18 10:00:00,90.05,90.14,89.92,90.02,14918.0,79.9455,80.0254,79.83,79.9188,14918.0
2018-12-18 10:05:00,90.03,90.05,89.81,89.87,15633.0,79.9277,79.9455,79.7324,79.7857,15633.0
2018-12-18 10:10:00,89.87,89.89,89.8,89.89,11601.0,79.7857,79.8034,79.7235,79.8034,11601.0
2018-12-18 10:15:00,89.92,90.06,89.92,90.05,7668.0,79.83,79.9543,79.83,79.9455,7668.0
2018-12-18 10:20:00,90.08,90.13,89.95,90.13,9701.0,79.9721,80.0165,79.8567,80.0165,9701.0
2018-12-18 10:25:00,90.13,90.28,90.08,90.24,14049.0,80.0165,80.1496,79.9721,80.1141,14049.0
2018-12-18 10:30:00,90.25,90.25,90.06,90.09,9396.0,80.123,80.123,79.9543,79.981,9396.0
2018-12-18 10:35:00,90.1,90.12,90.02,90.06,11095.0,79.9898,80.0076,79.9188,79.9543,11095.0
2018-12-18 10:40:00,90.06,90.07,89.73,89.74,9334.0,79.9543,79.9632,79.6614,79.6702,9334.0
2018-12-18 10:45:00,89.74,89.8,89.64,89.75,12182.0,79.6702,79.7235,79.5815,79.6791,12182.0
2018-12-18 10:50:00,89.78,89.9,89.76,89.85,11217.0,79.7058,79.8123,79.688,79.7679,11217.0
2018-12-18 10:55:00,89.86,89.86,89.66,89.67,24143.0,79.7768,79.7768,79.5992,79.6081,24143.0
2018-12-18 11:00:00,89.67,89.74,89.6,89.63,18587.0,79.6081,79.6702,79.5459,79.5726,18587.0
2018-12-18 11:05:00,89.63,89.7,89.56,89.61,12919.0,79.5726,79.6347,79.5104,79.5548,12919.0
2018-12-18 11:10:00,89.63,89.67,89.6,89.67,13683.0,79.5726,79.6081,79.5459,79.6081,13683.0
2018-12-18 11:15:00,89.68,89.74,89.62,89.73,10807.0,79.617,79.6702,79.5637,79.6614,10807.0
2018-12-18 11:20:00,89.73,89.8,89.64,89.64,11672.0,79.6614,79.7235,79.5815,79.5815,11672.0
2018-12-18 11:25:00,89.64,89.74,89.64,89.74,9971.0,79.5815,79.6702,79.5815,79.6702,9971.0
2018-12-18 11:30:00,89.74,89.91,89.74,89.91,9945.0,79.6702,79.8212,79.6702,79.8212,9945.0
2018-12-18 11:35:00,89.93,90.1,89.93,89.99,14606.0,79.8389,79.9898,79.8389,79.8922,14606.0
2018-12-18 11:40:00,89.99,90.09,89.98,90.02,12632.0,79.8922,79.981,79.8833,79.9188,12632.0
2018-12-18 11:45:00,90.03,90.13,89.99,90.09,10072.0,79.9277,80.0165,79.8922,79.981,10072.0
2018-12-18 11:50:00,90.08,90.11,89.95,89.95,21247.0,79.9721,79.9987,79.8567,79.8567,21247.0
2018-12-18 11:55:00,89.94,89.98,89.84,89.88,11111.0,79.8478,79.8833,79.759,79.7945,11111.0
2018-12-18 12:00:00,89.89,90.0,89.89,89.99,9294.0,79.8034,79.9011,79.8034,79.8922,9294.0
2018-12-18 12:05:00,90.0,90.21,89.99,90.2,55361.0,79.9011,80.0875,79.8922,80.0786,55361.0
2018-12-18 12:10:00,90.21,90.3,90.21,90.24,15356.0,80.0875,80.1674,80.0875,80.1141,15356.0
2018-12-18 12:15:00,90.26,90.39,90.25,90.39,12045.0,80.1319,80.2473,80.123,80.2473,12045.0
2018-12-18 12:20:00,90.38,90.45,90.32,90.34,16980.0,80.2384,80.3006,80.1852,80.2029,16980.0
2018-12-18 12:25:00,90.34,90.34,90.16,90.17,5700.0,80.2029,80.2029,80.0431,80.052,5700.0
2018-12-18 12:30:00,90.2,90.29,90.17,90.19,10587.0,80.0786,80.1585,80.052,80.0697,10587.0
2018-12-18 12:35:00,90.2,90.28,90.17,90.27,8508.0,80.0786,80.1496,80.052,80.1408,8508.0
2018-12-18 12:40:00,90.28,90.41,90.28,90.35,8276.0,80.1496,80.2651,80.1496,80.2118,8276.0
2018-12-18 12:45:00,90.32,90.39,90.26,90.36,10223.0,80.1852,80.2473,80.1319,80.2207,10223.0
2018-12-18 12:50:00,90.36,90.51,90.34,90.5,7780.0,80.2207,80.3538,80.2029,80.345,7780.0
2018-12-18 12:55:00,90.5,90.51,90.38,90.47,6449.0,80.345,80.3538,80.2384,80.3183,6449.0
2018-12-18 13:00:00,90.48,90.5,90.33,90.45,8796.0,80.3272,80.345,80.194,80.3006,8796.0
2018-12-18 13:05:00,90.45,90.51,90.43,90.49,5692.0,80.3006,80.3538,80.2828,80.3361,5692.0
2018-12-18 13:10:00,90.49,90.52,90.47,90.51,10188.0,80.3361,80.3627,80.3183,80.3538,10188.0
2018-12-18 13:15:00,90.51,90.51,90.44,90.48,11948.0,80.3538,80.3538,80.2917,80.3272,11948.0
2018-12-18 13:20:00,90.47,90.5,90.39,90.41,6633.0,80.3183,80.345,80.2473,80.2651,6633.0
2018-12-18 13:25:00,90.41,90.41,90.25,90.3,12904.0,80.2651,80.2651,80.123,80.1674,12904.0
2018-12-18 13:30:00,90.3,90.32,90.25,90.29,14952.0,80.1674,80.1852,80.123,80.1585,14952.0
2018-12-18 13:35:00,90.3,90.32,90.21,90.22,12405.0,80.1674,80.1852,80.0875,80.0964,12405.0
2018-12-18 13:40:00,90.22,90.34,90.21,90.33,7524.0,80.0964,80.2029,80.0875,80.194,7524.0
2018-12-18 13:45:00,90.33,90.36,90.28,90.34,10599.0,80.194,80.2207,80.1496,80.2029,10599.0
2018-12-18 13:50:00,90.34,90.34,90.2,90.24,9782.0,80.2029,80.2029,80.0786,80.1141,9782.0
2018-12-18 13:55:00,90.2,90.2,90.09,90.2,9852.0,80.0786,80.0786,79.981,80.0786,9852.0
2018-12-18 14:00:00,90.2,90.34,90.19,90.32,16824.0,80.0786,80.2029,80.0697,80.1852,16824.0
2018-12-18 14:05:00,90.32,90.39,90.23,90.39,10957.0,80.1852,80.2473,80.1053,80.2473,10957.0
2018-12-18 14:10:00,90.39,90.4,90.22,90.23,10727.0,80.2473,80.2562,80.0964,80.1053,10727.0
2018-12-18 14:15:00,90.25,90.31,90.22,90.29,11407.0,80.123,80.1763,80.0964,80.1585,11407.0
2018-12-18 14:20:00,90.29,90.32,90.23,90.28,10333.0,80.1585,80.1852,80.1053,80.1496,10333.0
2018-12-18 14:25:00,90.29,90.37,90.26,90.36,9628.0,80.1585,80.2295,80.1319,80.2207,9628.0
2018-12-18 14:30:00,90.36,90.36,90.16,90.16,9664.0,80.2207,80.2207,80.0431,80.0431,9664.0
2018-12-18 14:35:00,90.13,90.22,90.09,90.21,8064.0,80.0165,80.0964,79.981,80.0875,8064.0
2018-12-18 14:40:00,90.2,90.25,89.84,89.91,22617.0,80.0786,80.123,79.759,79.8212,22617.0
2018-12-18 14:45:00,89.9,89.97,89.86,89.97,8830.0,79.8123,79.8744,79.7768,79.8744,8830.0
2018-12-18 14:50:00,89.97,90.03,89.92,89.96,10160.0,79.8744,79.9277,79.83,79.8656,10160.0
2018-12-18 14:55:00,89.95,89.98,89.42,89.58,45983.0,79.8567,79.8833,79.3861,79.5282,45983.0
2018-12-18 15:00:00,89.59,89.72,89.48,89.61,19565.0,79.5371,79.6525,79.4394,79.5548,19565.0
2018-12-18 15:05:00,89.62,89.74,89.45,89.5,10656.0,79.5637,79.6702,79.4128,79.4572,10656.0
2018-12-18 15:10:00,89.58,89.78,89.54,89.69,19818.0,79.5282,79.7058,79.4927,79.6259,19818.0
2018-12-18 15:15:00,89.67,89.93,89.63,89.86,16266.0,79.6081,79.8389,79.5726,79.7768,16266.0
2018-12-18 15:20:00,89.87,89.92,89.77,89.86,20044.0,79.7857,79.83,79.6969,79.7768,20044.0
2018-12-18 15:25:00,89.86,89.86,89.69,89.83,16605.0,79.7768,79.7768,79.6259,79.7501,16605.0
2018-12-18 15:30:00,89.83,90.16,89.83,90.09,26879.0,79.7501,80.0431,79.7501,79.981,26879.0
2018-12-18 15:35:00,90.08,90.15,90.0,90.05,20647.0,79.9721,80.0342,79.9011,79.9455,20647.0
2018-12-18 15:40:00,90.03,90.13,90.01,90.11,30651.0,79.9277,80.0165,79.9099,79.9987,30651.0
2018-12-18 15:45:00,90.11,90.43,90.11,90.4,35560.0,79.9987,80.2828,79.9987,80.2562,35560.0
2018-12-18 15:50:00,90.39,90.41,90.29,90.41,36111.0,80.2473,80.2651,80.1585,80.2651,36111.0
2018-12-18 15:55:00,90.41,90.41,90.07,90.1,78691.0,80.2651,80.2651,79.9632,79.9898,78691.0
2018-12-19 09:30:00,90.47,91.32,90.31,91.32,35940.0,80.3183,81.0729,80.1763,81.0729,35940.0
2018-12-19 09:35:00,91.32,91.64,91.23,91.53,24385.0,81.0729,81.357,80.993,81.2594,24385.0
2018-12-19 09:40:00,91.6,91.62,91.36,91.56,16870.0,81.3215,81.3393,81.1085,81.286,16870.0
2018-12-19 09:45:00,91.56,91.61,91.45,91.52,14073.0,81.286,81.3304,81.1884,81.2505,14073.0
2018-12-19 09:50:00,91.52,91.6,91.43,91.57,19716.0,81.2505,81.3215,81.1706,81.2949,19716.0
2018-12-19 09:55:00,91.57,91.7,91.51,91.56,20321.0,81.2949,81.4103,81.2416,81.286,20321.0
2018-12-19 10:00:00,91.53,91.72,91.37,91.39,38333.0,81.2594,81.4281,81.1173,81.1351,38333.0
2018-12-19 10:05:00,91.38,91.39,91.3,91.3,27795.0,81.1262,81.1351,81.0552,81.0552,27795.0
2018-12-19 10:10:00,91.3,91.37,91.22,91.34,16708.0,81.0552,81.1173,80.9842,81.0907,16708.0
2018-12-19 10:15:00,91.34,91.43,91.34,91.38,10033.0,81.0907,81.1706,81.0907,81.1262,10033.0
2018-12-19 10:20:00,91.4,91.52,91.38,91.46,15829.0,81.144,81.2505,81.1262,81.1972,15829.0
2018-12-19 10:25:00,91.46,91.67,91.43,91.67,10954.0,81.1972,81.3837,81.1706,81.3837,10954.0
2018-12-19 10:30:00,91.67,91.71,91.58,91.59,8206.0,81.3837,81.4192,81.3038,81.3127,8206.0
2018-12-19 10:35:00,91.58,91.64,91.52,91.62,11700.0,81.3038,81.357,81.2505,81.3393,11700.0
2018-12-19 10:40:00,91.65,91.71,91.56,91.56,14438.0,81.3659,81.4192,81.286,81.286,14438.0
2018-12-19 10:45:00,91.55,91.62,91.45,91.51,25956.0,81.2771,81.3393,81.1884,81.2416,25956.0
2018-12-19 10:50:00,91.51,91.68,91.51,91.59,17248.0,81.2416,81.3926,81.2416,81.3127,17248.0
2018-12-19 10:55:00,91.59,91.69,91.55,91.69,13572.0,81.3127,81.4014,81.2771,81.4014,13572.0
2018-12-19 11:00:00,91.7,91.7,91.44,91.44,16967.0,81.4103,81.4103,81.1795,81.1795,16967.0
2018-12-19 11:05:00,91.45,91.52,91.41,91.42,15843.0,81.1884,81.2505,81.1528,81.1617,15843.0
2018-12-19 11:10:00,91.43,91.49,91.34,91.36,17815.0,81.1706,81.2239,81.0907,81.1085,17815.0
2018-12-19 11:15:00,91.37,91.37,91.14,91.19,12321.0,81.1173,81.1173,80.9131,80.9575,12321.0
2018-12-19 11:20:00,91.2,91.37,91.17,91.37,14606.0,80.9664,81.1173,80.9398,81.1173,14606.0
2018-12-19 11:25:00,91.37,91.51,91.34,91.51,15859.0,81.1173,81.2416,81.0907,81.2416,15859.0
2018-12-19 11:30:00,91.51,91.57,91.35,91.38,10971.0,81.2416,81.2949,81.0996,81.1262,10971.0
2018-12-19 11:35:00,91.39,91.53,91.39,91.53,12225.0,81.1351,81.2594,81.1351,81.2594,12225.0
2018-12-19 11:40:00,91.57,91.57,91.49,91.57,10100.0,81.2949,81.2949,81.2239,81.2949,10100.0
2018-12-19 11:45:00,91.58,91.64,91.54,91.61,12989.0,81.3038,81.357,81.2683,81.3304,12989.0
2018-12-19 11:50:00,91.61,91.89,91.61,91.87,16933.0,81.3304,81.579,81.3304,81.5612,16933.0
2018-12-19 11:55:00,91.87,91.89,91.74,91.87,12593.0,81.5612,81.579,81.4458,81.5612,12593.0
2018-12-19 12:00:00,91.89,91.89,91.75,91.77,5613.0,81.579,81.579,81.4547,81.4725,5613.0
2018-12-19 12:05:00,91.75,92.0,91.75,91.99,11300.0,81.4547,81.6766,81.4547,81.6678,11300.0
2018-12-19 12:10:00,91.99,92.01,91.93,91.94,14159.0,81.6678,81.6855,81.6145,81.6234,14159.0
2018-12-19 12:15:00,91.95,91.95,91.82,91.92,13593.0,81.6323,81.6323,81.5168,81.6056,13593.0
2018-12-19 12:20:00,91.94,92.19,91.94,92.19,11175.0,81.6234,81.8453,81.6234,81.8453,11175.0
2018-12-19 12:25:00,92.2,92.27,92.16,92.18,13030.0,81.8542,81.9163,81.8187,81.8364,13030.0
2018-12-19 12:30:00,92.14,92.14,91.97,92.01,8078.0,81.8009,81.8009,81.65,81.6855,8078.0
2018-12-19 12:35:00,92.01,92.06,91.96,92.06,7129.0,81.6855,81.7299,81.6411,81.7299,7129.0
2018-12-19 12:40:00,92.06,92.09,91.94,91.95,15441.0,81.7299,81.7565,81.6234,81.6323,15441.0
2018-12-19 12:45:00,91.95,91.98,91.88,91.91,6300.0,81.6323,81.6589,81.5701,81.5967,6300.0
2018-12-19 12:50:00,91.91,91.99,91.8,91.87,20753.0,81.5967,81.6678,81.4991,81.5612,20753.0
2018-12-19 12:55:00,91.9,91.9,91.82,91.85,8952.0,81.5879,81.5879,81.5168,81.5435,8952.0
2018-12-19 13:00:00,91.84,91.85,91.74,91.79,8600.0,81.5346,81.5435,81.4458,81.4902,8600.0
2018-12-19 13:05:00,91.79,91.91,91.79,91.86,12071.0,81.4902,81.5967,81.4902,81.5524,12071.0
2018-12-19 13:10:00,91.86,91.95,91.85,91.9,13223.0,81.5524,81.6323,81.5435,81.5879,13223.0
2018-12-19 13:15:00,91.89,91.89,91.82,91.86,7878.0,81.579,81.579,81.5168,81.5524,7878.0
2018-12-19 13:20:00,91.87,91.89,91.64,91.73,9735.0,81.5612,81.579,81.357,81.4369,9735.0
2018-12-19 13:25:00,91.71,91.78,91.7,91.78,6686.0,81.4192,81.4813,81.4103,81.4813,6686.0
2018-12-19 13:30:00,91.79,91.83,91.66,91.74,11782.0,81.4902,81.5257,81.3748,81.4458,11782.0
2018-12-19 13:35:00,91.76,91.77,91.67,91.71,10681.0,81.4636,81.4725,81.3837,81.4192,10681.0
2018-12-19 13:40:00,91.71,91.93,91.71,91.86,15565.0,81.4192,81.6145,81.4192,81.5524,15565.0
2018-12-19 13:45:00,91.87,91.89,91.79,91.89,10703.0,81.5612,81.579,81.4902,81.579,10703.0
2018-12-19 13:50:00,91.89,91.89,91.78,91.79,15285.0,81.579,81.579,81.4813,81.4902,15285.0
2018-12-19 13:55:00,91.79,92.2,91.79,92.2,20230.0,81.4902,81.8542,81.4902,81.8542,20230.0
2018-12-19 14:00:00,92.22,92.35,90.97,91.08,23293.0,81.872,81.9874,80.7622,80.8599,23293.0
2018-12-19 14:05:00,91.08,91.38,90.9,91.13,25166.0,80.8599,81.1262,80.7001,80.9043,25166.0
2018-12-19 14:10:00,91.17,91.22,90.9,91.12,22836.0,80.9398,80.9842,80.7001,80.8954,22836.0
2018-12-19 14:15:00,91.11,91.5,91.07,91.46,26629.0,80.8865,81.2327,80.851,81.1972,26629.0
2018-12-19 14:20:00,91.44,91.5,91.28,91.46,15470.0,81.1795,81.2327,81.0374,81.1972,15470.0
2018-12-19 14:25:00,91.45,91.51,91.29,91.41,34832.0,81.1884,81.2416,81.0463,81.1528,34832.0
2018-12-19 14:30:00,91.44,91.7,91.3,91.54,29418.0,81.1795,81.4103,81.0552,81.2683,29418.0
2018-12-19 14:35:00,91.51,91.57,91.36,91.44,21403.0,81.2416,81.2949,81.1085,81.1795,21403.0
2018-12-19 14:40:00,91.42,91.42,90.67,90.67,24634.0,81.1617,81.1617,80.4959,80.4959,24634.0
2018-12-19 14:45:00,90.67,90.88,90.59,90.85,20610.0,80.4959,80.6823,80.4249,80.6557,20610.0
2018-12-19 14:50:00,90.86,90.86,90.4,90.56,25275.0,80.6646,80.6646,80.2562,80.3982,25275.0
2018-12-19 14:55:00,90.56,90.56,90.09,90.23,26188.0,80.3982,80.3982,79.981,80.1053,26188.0
2018-12-19 15:00:00,90.25,90.25,89.8,89.83,23741.0,80.123,80.123,79.7235,79.7501,23741.0
2018-12-19 15:05:00,89.84,89.94,89.52,89.94,44134.0,79.759,79.8478,79.4749,79.8478,44134.0
2018-12-19 15:10:00,89.89,90.33,89.76,90.32,50190.0,79.8034,80.194,79.688,80.1852,50190.0
2018-12-19 15:15:00,90.3,90.32,89.83,90.04,34184.0,80.1674,80.1852,79.7501,79.9366,34184.0
2018-12-19 15:20:00,90.05,90.37,89.78,90.34,41570.0,79.9455,80.2295,79.7058,80.2029,41570.0
2018-12-19 15:25:00,90.31,90.34,89.93,89.93,36824.0,80.1763,80.2029,79.8389,79.8389,36824.0
2018-12-19 15:30:00,89.92,90.26,89.92,90.22,40692.0,79.83,80.1319,79.83,80.0964,40692.0
2018-12-19 15:35:00,90.22,90.22,89.89,90.01,45325.0,80.0964,80.0964,79.8034,79.9099,45325.0
2018-12-19 15:40:00,90.0,90.0,89.71,89.93,54749.0,79.9011,79.9011,79.6436,79.8389,54749.0
2018-12-19 15:45:00,89.92,90.3,89.91,90.29,82255.0,79.83,80.1674,79.8212,80.1585,82255.0
2018-12-19 15:50:00,90.26,90.28,90.12,90.18,50042.0,80.1319,80.1496,80.0076,80.0609,50042.0
2018-12-19 15:55:00,90.17,90.29,90.1,90.1,118618.0,80.052,80.1585,79.9898,79.9898,118618.0
2018-12-20 09:30:00,89.6,89.86,88.76,88.85,82760.0,79.5459,79.7768,78.8002,78.8801,82760.0
2018-12-20 09:35:00,88.84,88.87,88.08,88.7,62232.0,78.8712,78.8979,78.1965,78.7469,62232.0
2018-12-20 09:40:00,88.7,88.82,88.12,88.12,17354.0,78.7469,78.8535,78.232,78.232,17354.0
2018-12-20 09:45:00,88.17,88.22,87.95,87.97,33737.0,78.2764,78.3208,78.0811,78.0989,33737.0
2018-12-20 09:50:00,87.95,88.28,87.92,88.25,23949.0,78.0811,78.3741,78.0545,78.3474,23949.0
2018-12-20 09:55:00,88.19,88.54,88.19,88.51,16262.0,78.2942,78.6049,78.2942,78.5783,16262.0
2018-12-20 10:00:00,88.54,88.82,88.52,88.68,53819.0,78.6049,78.8535,78.5871,78.7292,53819.0
2018-12-20 10:05:00,88.67,89.13,88.61,89.02,42204.0,78.7203,79.1287,78.667,79.031,42204.0
2018-12-20 10:10:00,88.99,89.15,88.9,89.15,28959.0,79.0044,79.1464,78.9245,79.1464,28959.0
2018-12-20 10:15:00,89.14,89.14,88.75,88.79,18462.0,79.1376,79.1376,78.7913,78.8268,18462.0
2018-12-20 10:20:00,88.74,88.96,88.67,88.82,13105.0,78.7824,78.9778,78.7203,78.8535,13105.0
2018-12-20 10:25:00,88.85,89.07,88.85,89.02,15567.0,78.8801,79.0754,78.8801,79.031,15567.0
2018-12-20 10:30:00,89.02,89.17,88.96,89.08,21073.0,79.031,79.1642,78.9778,79.0843,21073.0
2018-12-20 10:35:00,89.07,89.36,88.97,89.22,19225.0,79.0754,79.3329,78.9866,79.2086,19225.0
2018-12-20 10:40:00,89.22,89.54,89.2,89.52,15628.0,79.2086,79.4927,79.1908,79.4749,15628.0
2018-12-20 10:45:00,89.52,89.54,89.03,89.03,20437.0,79.4749,79.4927,79.0399,79.0399,20437.0
2018-12-20 10:50:00,89.01,89.19,88.98,89.17,24845.0,79.0222,79.182,78.9955,79.1642,24845.0
2018-12-20 10:55:00,89.15,89.44,89.14,89.35,17806.0,79.1464,79.4039,79.1376,79.324,17806.0
2018-12-20 11:00:00,89.35,89.35,89.13,89.15,25459.0,79.324,79.324,79.1287,79.1464,25459.0
2018-12-20 11:05:00,89.15,89.22,88.94,89.0,39452.0,79.1464,79.2086,78.96,79.0133,39452.0
2018-12-20 11:10:00,89.0,89.07,88.92,88.98,42545.0,79.0133,79.0754,78.9423,78.9955,42545.0
2018-12-20 11:15:00,88.94,88.95,88.79,88.91,19190.0,78.96,78.9689,78.8268,78.9334,19190.0
2018-12-20 11:20:00,88.95,88.96,88.84,88.88,42771.0,78.9689,78.9778,78.8712,78.9067,42771.0
2018-12-20 11:25:00,88.89,88.9,88.56,88.61,34242.0,78.9156,78.9245,78.6226,78.667,34242.0
2018-12-20 11:30:00,88.61,88.62,88.36,88.37,27648.0,78.667,78.6759,78.4451,78.454,27648.0
2018-12-20 11:35:00,88.37,88.39,88.15,88.22,19465.0,78.454,78.4717,78.2587,78.3208,19465.0
2018-12-20 11:40:00,88.24,88.39,88.16,88.22,33461.0,78.3386,78.4717,78.2675,78.3208,33461.0
2018-12-20 11:45:00,88.24,88.33,88.13,88.16,15903.0,78.3386,78.4185,78.2409,78.2675,15903.0
2018-12-20 11:50:00,88.19,88.31,87.83,88.16,31431.0,78.2942,78.4007,77.9746,78.2675,31431.0
2018-12-20 11:55:00,88.22,88.43,88.03,88.18,43315.0,78.3208,78.5072,78.1521,78.2853,43315.0
2018-12-20 12:00:00,88.18,88.4,88.11,88.31,25880.0,78.2853,78.4806,78.2231,78.4007,25880.0
2018-12-20 12:05:00,88.29,88.31,88.11,88.13,80130.0,78.3829,78.4007,78.2231,78.2409,80130.0
2018-12-20 12:10:00,88.1,88.23,88.01,88.02,19314.0,78.2143,78.3297,78.1344,78.1432,19314.0
2018-12-20 12:15:00,88.0,88.11,87.85,88.11,21532.0,78.1255,78.2231,77.9923,78.2231,21532.0
2018-12-20 12:20:00,88.14,88.21,87.94,87.99,90777.0,78.2498,78.3119,78.0722,78.1166,90777.0
2018-12-20 12:25:00,87.98,88.21,87.98,88.21,27860.0,78.1077,78.3119,78.1077,78.3119,27860.0
2018-12-20 12:30:00,88.21,88.24,87.94,87.94,68911.0,78.3119,78.3386,78.0722,78.0722,68911.0
2018-12-20 12:35:00,87.95,88.07,87.79,87.79,29196.0,78.0811,78.1876,77.939,77.939,29196.0
2018-12-20 12:40:00,87.77,87.85,87.62,87.74,15945.0,77.9213,77.9923,77.7881,77.8947,15945.0
2018-12-20 12:45:00,87.74,87.86,87.7,87.76,15062.0,77.8947,78.0012,77.8591,77.9124,15062.0
2018-12-20 12:50:00,87.76,87.84,87.62,87.62,18973.0,77.9124,77.9834,77.7881,77.7881,18973.0
2018-12-20 12:55:00,87.61,87.85,87.53,87.78,18935.0,77.7792,77.9923,77.7082,77.9302,18935.0
2018-12-20 13:00:00,87.75,87.79,87.58,87.62,15018.0,77.9035,77.939,77.7526,77.7881,15018.0
2018-12-20 13:05:00,87.62,87.74,87.52,87.55,16505.0,77.7881,77.8947,77.6993,77.726,16505.0
2018-12-20 13:10:00,87.52,87.75,87.49,87.69,21032.0,77.6993,77.9035,77.6727,77.8503,21032.0
2018-12-20 13:15:00,87.67,87.74,87.54,87.55,14013.0,77.8325,77.8947,77.7171,77.726,14013.0
2018-12-20 13:20:00,87.54,87.69,87.51,87.61,22990.0,77.7171,77.8503,77.6905,77.7792,22990.0
2018-12-20 13:25:00,87.65,87.77,87.63,87.69,17863.0,77.8148,77.9213,77.797,77.8503,17863.0
2018-12-20 13:30:00,87.68,87.68,87.43,87.5,15003.0,77.8414,77.8414,77.6194,77.6816,15003.0
2018-12-20 13:35:00,87.5,87.57,87.46,87.54,13655.0,77.6816,77.7437,77.6461,77.7171,13655.0
2018-12-20 13:40:00,87.54,87.58,87.3,87.56,18978.0,77.7171,77.7526,77.504,77.7349,18978.0
2018-12-20 13:45:00,87.57,87.57,87.41,87.51,23037.0,77.7437,77.7437,77.6017,77.6905,23037.0
2018-12-20 13:50:00,87.53,87.53,87.3,87.3,18936.0,77.7082,77.7082,77.504,77.504,18936.0
2018-12-20 13:55:00,87.32,87.32,87.19,87.2,17622.0,77.5218,77.5218,77.4064,77.4153,17622.0
2018-12-20 14:00:00,87.19,87.25,86.73,86.93,25760.0,77.4064,77.4596,76.998,77.1756,25760.0
2018-12-20 14:05:00,86.96,87.15,86.88,87.07,32906.0,77.2022,77.3709,77.1312,77.2998,32906.0
2018-12-20 14:10:00,87.06,87.07,86.4,86.78,91679.0,77.291,77.2998,76.705,77.0424,91679.0
2018-12-20 14:15:00,86.82,86.93,86.64,86.64,33667.0,77.0779,77.1756,76.9181,76.9181,33667.0
2018-12-20 14:20:00,86.67,87.07,86.61,86.97,30123.0,76.9447,77.2998,76.8915,77.2111,30123.0
2018-12-20 14:25:00,86.99,87.28,86.9,87.26,35426.0,77.2288,77.4863,77.1489,77.4685,35426.0
2018-12-20 14:30:00,87.26,87.33,87.11,87.32,93730.0,77.4685,77.5307,77.3354,77.5218,93730.0
2018-12-20 14:35:00,87.33,87.56,87.31,87.39,48207.0,77.5307,77.7349,77.5129,77.5839,48207.0
2018-12-20 14:40:00,87.39,87.81,87.39,87.75,42076.0,77.5839,77.9568,77.5839,77.9035,42076.0
2018-12-20 14:45:00,87.77,87.96,87.65,87.92,30707.0,77.9213,78.09,77.8148,78.0545,30707.0
2018-12-20 14:50:00,87.9,87.9,87.53,87.57,29218.0,78.0367,78.0367,77.7082,77.7437,29218.0
2018-12-20 14:55:00,87.56,87.57,87.25,87.51,41942.0,77.7349,77.7437,77.4596,77.6905,41942.0
2018-12-20 15:00:00,87.51,87.51,87.19,87.23,34350.0,77.6905,77.6905,77.4064,77.4419,34350.0
2018-12-20 15:05:00,87.22,87.52,87.08,87.49,40230.0,77.433,77.6993,77.3087,77.6727,40230.0
2018-12-20 15:10:00,87.48,87.68,87.43,87.68,56057.0,77.6638,77.8414,77.6194,77.8414,56057.0
2018-12-20 15:15:00,87.69,87.71,87.53,87.59,53132.0,77.8503,77.868,77.7082,77.7615,53132.0
2018-12-20 15:20:00,87.57,87.88,87.51,87.81,61337.0,77.7437,78.019,77.6905,77.9568,61337.0
2018-12-20 15:25:00,87.8,87.81,87.49,87.49,42078.0,77.9479,77.9568,77.6727,77.6727,42078.0
2018-12-20 15:30:00,87.5,87.74,87.48,87.64,63829.0,77.6816,77.8947,77.6638,77.8059,63829.0
2018-12-20 15:35:00,87.63,87.76,87.56,87.67,65320.0,77.797,77.9124,77.7349,77.8325,65320.0
2018-12-20 15:40:00,87.66,87.67,87.07,87.12,89000.0,77.8236,77.8325,77.2998,77.3442,89000.0
2018-12-20 15:45:00,87.1,87.32,87.01,87.1,137643.0,77.3265,77.5218,77.2466,77.3265,137643.0
2018-12-20 15:50:00,87.09,87.16,86.85,86.89,99543.0,77.3176,77.3797,77.1045,77.14,99543.0
2018-12-20 15:55:00,86.89,87.13,86.86,87.12,260159.0,77.14,77.3531,77.1134,77.3442,260159.0
2018-12-21 09:30:00,87.69,88.15,87.52,88.03,412803.0,77.8503,78.2587,77.6993,78.1521,412803.0
2018-12-21 09:35:00,88.14,88.35,87.91,88.14,82312.0,78.2498,78.4362,78.0456,78.2498,82312.0
2018-12-21 09:40:00,88.22,88.38,88.04,88.07,44036.0,78.3208,78.4628,78.161,78.1876,44036.0
2018-12-21 09:45:00,88.14,88.41,88.09,88.23,139370.0,78.2498,78.4895,78.2054,78.3297,139370.0
2018-12-21 09:50:00,88.23,88.3,88.15,88.24,31169.0,78.3297,78.3918,78.2587,78.3386,31169.0
2018-12-21 09:55:00,88.27,88.3,88.2,88.24,51071.0,78.3652,78.3918,78.303,78.3386,51071.0
2018-12-21 10:00:00,88.25,88.46,88.23,88.26,59590.0,78.3474,78.5339,78.3297,78.3563,59590.0
2018-12-21 10:05:00,88.27,88.4,88.23,88.39,52360.0,78.3652,78.4806,78.3297,78.4717,52360.0
2018-12-21 10:10:00,88.41,88.51,88.29,88.5,119943.0,78.4895,78.5783,78.3829,78.5694,119943.0
2018-12-21 10:15:00,88.48,88.52,88.34,88.47,134164.0,78.5516,78.5871,78.4273,78.5427,134164.0
2018-12-21 10:20:00,88.49,89.04,88.47,89.0,65931.0,78.5605,79.0488,78.5427,79.0133,65931.0
2018-12-21 10:25:00,89.0,89.0,88.73,88.83,55750.0,79.0133,79.0133,78.7736,78.8624,55750.0
2018-12-21 10:30:00,88.84,88.86,88.71,88.77,50039.0,78.8712,78.889,78.7558,78.8091,50039.0
2018-12-21 10:35:00,88.8,88.82,88.64,88.76,50863.0,78.8357,78.8535,78.6937,78.8002,50863.0
2018-12-21 10:40:00,88.76,88.89,88.64,88.88,41287.0,78.8002,78.9156,78.6937,78.9067,41287.0
2018-12-21 10:45:00,88.87,89.01,88.86,88.94,35037.0,78.8979,79.0222,78.889,78.96,35037.0
2018-12-21 10:50:00,88.94,89.01,88.82,88.93,93568.0,78.96,79.0222,78.8535,78.9511,93568.0
2018-12-21 10:55:00,88.93,89.0,88.82,88.89,50576.0,78.9511,79.0133,78.8535,78.9156,50576.0
2018-12-21 11:00:00,88.9,88.92,88.67,88.74,51713.0,78.9245,78.9423,78.7203,78.7824,51713.0
2018-12-21 11:05:00,88.75,88.87,88.27,88.28,36895.0,78.7913,78.8979,78.3652,78.3741,36895.0
2018-12-21 11:10:00,88.32,88.63,88.32,88.57,26820.0,78.4096,78.6848,78.4096,78.6315,26820.0
2018-12-21 11:15:00,88.58,88.72,88.5,88.64,24285.0,78.6404,78.7647,78.5694,78.6937,24285.0
2018-12-21 11:20:00,88.65,88.75,88.63,88.72,36671.0,78.7025,78.7913,78.6848,78.7647,36671.0
2018-12-21 11:25:00,88.68,89.1,88.68,89.08,50813.0,78.7292,79.1021,78.7292,79.0843,50813.0
2018-12-21 11:30:00,89.08,89.14,88.96,88.97,51194.0,79.0843,79.1376,78.9778,78.9866,51194.0
2018-12-21 11:35:00,88.98,89.03,88.91,88.97,25424.0,78.9955,79.0399,78.9334,78.9866,25424.0
2018-12-21 11:40:00,89.0,89.07,88.89,89.02,41736.0,79.0133,79.0754,78.9156,79.031,41736.0
2018-12-21 11:45:00,89.02,89.07,88.84,88.88,35479.0,79.031,79.0754,78.8712,78.9067,35479.0
2018-12-21 11:50:00,88.89,89.22,88.89,89.19,24067.0,78.9156,79.2086,78.9156,79.182,24067.0
2018-12-21 11:55:00,89.2,89.25,89.13,89.19,26846.0,79.1908,79.2352,79.1287,79.182,26846.0
2018-12-21 12:00:00,89.2,89.21,89.08,89.19,35644.0,79.1908,79.1997,79.0843,79.182,35644.0
2018-12-21 12:05:00,89.19,89.19,89.0,89.19,21905.0,79.182,79.182,79.0133,79.182,21905.0
2018-12-21 12:10:00,89.18,89.2,89.0,89.0,24041.0,79.1731,79.1908,79.0133,79.0133,24041.0
2018-12-21 12:15:00,88.98,89.11,88.89,88.92,17162.0,78.9955,79.1109,78.9156,78.9423,17162.0
2018-12-21 12:20:00,88.93,88.93,88.74,88.76,31422.0,78.9511,78.9511,78.7824,78.8002,31422.0
2018-12-21 12:25:00,88.76,88.77,88.47,88.49,32024.0,78.8002,78.8091,78.5427,78.5605,32024.0
2018-12-21 12:30:00,88.47,88.56,88.14,88.54,19436.0,78.5427,78.6226,78.2498,78.6049,19436.0
2018-12-21 12:35:00,88.58,88.81,88.58,88.75,28875.0,78.6404,78.8446,78.6404,78.7913,28875.0
2018-12-21 12:40:00,88.76,88.9,88.61,88.62,26200.0,78.8002,78.9245,78.667,78.6759,26200.0
2018-12-21 12:45:00,88.64,89.02,88.64,88.8,21335.0,78.6937,79.031,78.6937,78.8357,21335.0
2018-12-21 12:50:00,88.81,88.9,88.62,88.63,19868.0,78.8446,78.9245,78.6759,78.6848,19868.0
2018-12-21 12:55:00,88.6,88.76,88.45,88.67,22740.0,78.6582,78.8002,78.525,78.7203,22740.0
2018-12-21 13:00:00,88.68,88.75,88.53,88.65,17552.0,78.7292,78.7913,78.596,78.7025,17552.0
2018-12-21 13:05:00,88.67,88.67,88.37,88.58,17045.0,78.7203,78.7203,78.454,78.6404,17045.0
2018-12-21 13:10:00,88.56,88.67,88.43,88.58,23654.0,78.6226,78.7203,78.5072,78.6404,23654.0
2018-12-21 13:15:00,88.59,88.75,88.57,88.69,13737.0,78.6493,78.7913,78.6315,78.7381,13737.0
2018-12-21 13:20:00,88.73,88.95,88.68,88.78,23734.0,78.7736,78.9689,78.7292,78.818,23734.0
2018-12-21 13:25:00,88.8,88.84,88.59,88.76,24043.0,78.8357,78.8712,78.6493,78.8002,24043.0
2018-12-21 13:30:00,88.75,88.82,88.63,88.79,17522.0,78.7913,78.8535,78.6848,78.8268,17522.0
2018-12-21 13:35:00,88.78,88.81,88.67,88.8,21234.0,78.818,78.8446,78.7203,78.8357,21234.0
2018-12-21 13:40:00,88.8,88.95,88.73,88.94,20136.0,78.8357,78.9689,78.7736,78.96,20136.0
2018-12-21 13:45:00,88.92,88.92,88.69,88.69,19151.0,78.9423,78.9423,78.7381,78.7381,19151.0
2018-12-21 13:50:00,88.67,88.74,88.54,88.64,17299.0,78.7203,78.7824,78.6049,78.6937,17299.0
2018-12-21 13:55:00,88.64,88.74,88.58,88.73,14767.0,78.6937,78.7824,78.6404,78.7736,14767.0
2018-12-21 14:00:00,88.69,88.75,88.56,88.68,15516.0,78.7381,78.7913,78.6226,78.7292,15516.0
2018-12-21 14:05:00,88.66,88.76,88.63,88.71,19238.0,78.7114,78.8002,78.6848,78.7558,19238.0
2018-12-21 14:10:00,88.72,88.79,88.62,88.63,18266.0,78.7647,78.8268,78.6759,78.6848,18266.0
2018-12-21 14:15:00,88.66,88.92,88.61,88.92,12744.0,78.7114,78.9423,78.667,78.9423,12744.0
2018-12-21 14:20:00,88.92,89.03,88.86,88.88,24094.0,78.9423,79.0399,78.889,78.9067,24094.0
2018-12-21 14:25:00,88.86,88.93,88.73,88.86,16176.0,78.889,78.9511,78.7736,78.889,16176.0
2018-12-21 14:30:00,88.86,88.9,88.72,88.79,13600.0,78.889,78.9245,78.7647,78.8268,13600.0
2018-12-21 14:35:00,88.8,88.88,88.79,88.87,14534.0,78.8357,78.9067,78.8268,78.8979,14534.0
2018-12-21 14:40:00,88.87,88.91,88.68,88.71,18600.0,78.8979,78.9334,78.7292,78.7558,18600.0
2018-12-21 14:45:00,88.74,88.85,88.71,88.85,14082.0,78.7824,78.8801,78.7558,78.8801,14082.0
2018-12-21 14:50:00,88.86,88.93,88.69,88.73,23223.0,78.889,78.9511,78.7381,78.7736,23223.0
2018-12-21 14:55:00,88.73,88.8,88.61,88.75,24694.0,78.7736,78.8357,78.667,78.7913,24694.0
2018-12-21 15:00:00,88.76,88.85,88.73,88.8,21371.0,78.8002,78.8801,78.7736,78.8357,21371.0
2018-12-21 15:05:00,88.8,88.8,88.56,88.59,33329.0,78.8357,78.8357,78.6226,78.6493,33329.0
2018-12-21 15:10:00,88.62,88.62,88.44,88.52,28027.0,78.6759,78.6759,78.5161,78.5871,28027.0
2018-12-21 15:15:00,88.53,88.59,88.3,88.39,37855.0,78.596,78.6493,78.3918,78.4717,37855.0
2018-12-21 15:20:00,88.37,88.48,88.34,88.4,29376.0,78.454,78.5516,78.4273,78.4806,29376.0
2018-12-21 15:25:00,88.43,88.43,88.17,88.18,27878.0,78.5072,78.5072,78.2764,78.2853,27878.0
2018-12-21 15:30:00,88.19,88.39,88.18,88.22,47376.0,78.2942,78.4717,78.2853,78.3208,47376.0
2018-12-21 15:35:00,88.23,88.23,87.9,87.91,48304.0,78.3297,78.3297,78.0367,78.0456,48304.0
2018-12-21 15:40:00,87.9,88.24,87.9,88.13,72812.0,78.0367,78.3386,78.0367,78.2409,72812.0
2018-12-21 15:45:00,88.15,88.55,88.14,88.42,103929.0,78.2587,78.6138,78.2498,78.4984,103929.0
2018-12-21 15:50:00,88.42,88.43,88.09,88.24,85661.0,78.4984,78.5072,78.2054,78.3386,85661.0
2018-12-21 15:55:00,88.24,88.25,88.04,88.14,185012.0,78.3386,78.3474,78.161,78.2498,185012.0
2018-12-24 09:30:00,87.81,88.16,87.54,87.79,36697.0,77.9568,78.2675,77.7171,77.939,36697.0
2018-12-24 09:35:00,87.83,87.93,87.55,87.87,22021.0,77.9746,78.0633,77.726,78.0101,22021.0
2018-12-24 09:40:00,87.82,87.9,87.09,87.17,17412.0,77.9657,78.0367,77.3176,77.3886,17412.0
2018-12-24 09:45:00,87.21,87.21,86.73,86.93,16472.0,77.4241,77.4241,76.998,77.1756,16472.0
2018-12-24 09:50:00,86.97,87.22,86.96,87.09,40342.0,77.2111,77.433,77.2022,77.3176,40342.0
2018-12-24 09:55:00,87.09,87.33,86.99,87.02,40308.0,77.3176,77.5307,77.2288,77.2555,40308.0
2018-12-24 10:00:00,86.98,86.99,86.67,86.77,27123.0,77.2199,77.2288,76.9447,77.0335,27123.0
2018-12-24 10:05:00,86.76,86.77,86.42,86.64,48942.0,77.0246,77.0335,76.7228,76.9181,48942.0
2018-12-24 10:10:00,86.64,87.11,86.64,87.1,32029.0,76.9181,77.3354,76.9181,77.3265,32029.0
2018-12-24 10:15:00,87.08,87.11,86.62,86.79,28253.0,77.3087,77.3354,76.9003,77.0513,28253.0
2018-12-24 10:20:00,86.81,86.96,86.61,86.96,29578.0,77.069,77.2022,76.8915,77.2022,29578.0
2018-12-24 10:25:00,86.99,87.04,86.89,86.99,26139.0,77.2288,77.2732,77.14,77.2288,26139.0
2018-12-24 10:30:00,87.01,87.3,87.01,87.25,29695.0,77.2466,77.504,77.2466,77.4596,29695.0
2018-12-24 10:35:00,87.23,87.46,87.21,87.38,25670.0,77.4419,77.6461,77.4241,77.5751,25670.0
2018-12-24 10:40:00,87.4,87.78,87.4,87.61,28872.0,77.5928,77.9302,77.5928,77.7792,28872.0
2018-12-24 10:45:00,87.63,87.65,87.44,87.55,31608.0,77.797,77.8148,77.6283,77.726,31608.0
2018-12-24 10:50:00,87.53,87.55,87.34,87.43,23496.0,77.7082,77.726,77.5395,77.6194,23496.0
2018-12-24 10:55:00,87.4,87.46,87.27,87.31,27313.0,77.5928,77.6461,77.4774,77.5129,27313.0
2018-12-24 11:00:00,87.32,87.45,86.97,87.03,37874.0,77.5218,77.6372,77.2111,77.2643,37874.0
2018-12-24 11:05:00,87.03,87.23,87.02,87.1,23851.0,77.2643,77.4419,77.2555,77.3265,23851.0
2018-12-24 11:10:00,87.08,87.24,86.97,87.24,21016.0,77.3087,77.4508,77.2111,77.4508,21016.0
2018-12-24 11:15:00,87.25,87.25,87.04,87.24,28292.0,77.4596,77.4596,77.2732,77.4508,28292.0
2018-12-24 11:20:00,87.22,87.28,87.02,87.02,19772.0,77.433,77.4863,77.2555,77.2555,19772.0
2018-12-24 11:25:00,87.02,87.11,86.81,86.91,24183.0,77.2555,77.3354,77.069,77.1578,24183.0
2018-12-24 11:30:00,86.94,87.19,86.94,87.15,23248.0,77.1844,77.4064,77.1844,77.3709,23248.0
2018-12-24 11:35:00,87.13,87.24,87.01,87.24,22834.0,77.3531,77.4508,77.2466,77.4508,22834.0
2018-12-24 11:40:00,87.27,87.44,87.2,87.32,30441.0,77.4774,77.6283,77.4153,77.5218,30441.0
2018-12-24 11:45:00,87.31,87.31,87.05,87.15,25358.0,77.5129,77.5129,77.2821,77.3709,25358.0
2018-12-24 11:50:00,87.12,87.41,87.11,87.4,30160.0,77.3442,77.6017,77.3354,77.5928,30160.0
2018-12-24 11:55:00,87.4,87.48,87.25,87.32,50537.0,77.5928,77.6638,77.4596,77.5218,50537.0
2018-12-24 12:00:00,87.34,87.52,87.32,87.42,55023.0,77.5395,77.6993,77.5218,77.6106,55023.0
2018-12-24 12:05:00,87.37,87.42,87.2,87.2,28160.0,77.5662,77.6106,77.4153,77.4153,28160.0
2018-12-24 12:10:00,87.22,87.36,87.17,87.3,34098.0,77.433,77.5573,77.3886,77.504,34098.0
2018-12-24 12:15:00,87.31,87.38,87.23,87.27,32084.0,77.5129,77.5751,77.4419,77.4774,32084.0
2018-12-24 12:20:00,87.26,87.33,87.17,87.29,31929.0,77.4685,77.5307,77.3886,77.4952,31929.0
2018-12-24 12:25:00,87.28,87.51,87.17,87.23,41403.0,77.4863,77.6905,77.3886,77.4419,41403.0
2018-12-24 12:30:00,87.26,87.4,87.24,87.37,49459.0,77.4685,77.5928,77.4508,77.5662,49459.0
2018-12-24 12:35:00,87.35,87.5,87.3,87.43,33086.0,77.5484,77.6816,77.504,77.6194,33086.0
2018-12-24 12:40:00,87.43,87.54,87.34,87.54,35541.0,77.6194,77.7171,77.5395,77.7171,35541.0
2018-12-24 12:45:00,87.51,87.52,87.32,87.48,52447.0,77.6905,77.6993,77.5218,77.6638,52447.0
2018-12-24 12:50:00,87.48,87.49,87.35,87.41,57389.0,77.6638,77.6727,77.5484,77.6017,57389.0
2018-12-24 12:55:00,87.39,87.41,87.05,87.13,98483.0,77.5839,77.6017,77.2821,77.3531,98483.0
2018-12-26 09:30:00,87.39,87.77,87.2,87.4,24801.0,77.5839,77.9213,77.4153,77.5928,24801.0
2018-12-26 09:35:00,87.36,87.87,87.29,87.72,17406.0,77.5573,78.0101,77.4952,77.8769,17406.0
2018-12-26 09:40:00,87.72,87.81,87.67,87.68,12469.0,77.8769,77.9568,77.8325,77.8414,12469.0
2018-12-26 09:45:00,87.67,87.94,87.61,87.86,11684.0,77.8325,78.0722,77.7792,78.0012,11684.0
2018-12-26 09:50:00,87.85,87.93,87.76,87.83,13205.0,77.9923,78.0633,77.9124,77.9746,13205.0
2018-12-26 09:55:00,87.83,87.84,87.38,87.38,14288.0,77.9746,77.9834,77.5751,77.5751,14288.0
2018-12-26 10:00:00,87.4,87.49,87.32,87.32,14019.0,77.5928,77.6727,77.5218,77.5218,14019.0
2018-12-26 10:05:00,87.23,87.46,87.08,87.41,17869.0,77.4419,77.6461,77.3087,77.6017,17869.0
2018-12-26 10:10:00,87.44,87.5,87.22,87.22,17517.0,77.6283,77.6816,77.433,77.433,17517.0
2018-12-26 10:15:00,87.25,87.26,87.06,87.09,17642.0,77.4596,77.4685,77.291,77.3176,17642.0
2018-12-26 10:20:00,87.08,87.47,87.06,87.43,20705.0,77.3087,77.655,77.291,77.6194,20705.0
2018-12-26 10:25:00,87.47,87.55,87.29,87.31,13704.0,77.655,77.726,77.4952,77.5129,13704.0
2018-12-26 10:30:00,87.33,87.49,87.27,87.27,13053.0,77.5307,77.6727,77.4774,77.4774,13053.0
2018-12-26 10:35:00,87.28,87.29,87.12,87.16,10849.0,77.4863,77.4952,77.3442,77.3797,10849.0
2018-12-26 10:40:00,87.16,87.18,87.03,87.12,8685.0,77.3797,77.3975,77.2643,77.3442,8685.0
2018-12-26 10:45:00,87.14,87.31,87.11,87.24,9609.0,77.362,77.5129,77.3354,77.4508,9609.0
2018-12-26 10:50:00,87.29,87.43,86.9,86.94,16351.0,77.4952,77.6194,77.1489,77.1844,16351.0
2018-12-26 10:55:00,86.97,87.07,86.94,86.96,13721.0,77.2111,77.2998,77.1844,77.2022,13721.0
2018-12-26 11:00:00,86.95,87.3,86.95,87.26,17081.0,77.1933,77.504,77.1933,77.4685,17081.0
2018-12-26 11:05:00,87.28,87.29,87.05,87.21,11494.0,77.4863,77.4952,77.2821,77.4241,11494.0
2018-12-26 11:10:00,87.22,87.33,87.21,87.32,12213.0,77.433,77.5307,77.4241,77.5218,12213.0
2018-12-26 11:15:00,87.34,87.61,87.32,87.59,16157.0,77.5395,77.7792,77.5218,77.7615,16157.0
2018-12-26 11:20:00,87.56,87.62,87.51,87.54,12301.0,77.7349,77.7881,77.6905,77.7171,12301.0
2018-12-26 11:25:00,87.51,87.73,87.5,87.7,12826.0,77.6905,77.8858,77.6816,77.8591,12826.0
2018-12-26 11:30:00,87.72,87.72,87.61,87.63,12745.0,77.8769,77.8769,77.7792,77.797,12745.0
2018-12-26 11:35:00,87.63,87.84,87.6,87.81,18948.0,77.797,77.9834,77.7704,77.9568,18948.0
2018-12-26 11:40:00,87.83,87.93,87.76,87.9,14174.0,77.9746,78.0633,77.9124,78.0367,14174.0
2018-12-26 11:45:00,87.91,87.93,87.83,87.89,12904.0,78.0456,78.0633,77.9746,78.0278,12904.0
2018-12-26 11:50:00,87.89,87.89,87.76,87.79,12576.0,78.0278,78.0278,77.9124,77.939,12576.0
2018-12-26 11:55:00,87.8,88.14,87.79,88.12,25385.0,77.9479,78.2498,77.939,78.232,25385.0
2018-12-26 12:00:00,88.14,88.26,88.12,88.18,22240.0,78.2498,78.3563,78.232,78.2853,22240.0
2018-12-26 12:05:00,88.2,88.33,88.2,88.32,21221.0,78.303,78.4185,78.303,78.4096,21221.0
2018-12-26 12:10:00,88.32,88.66,88.24,88.62,12106.0,78.4096,78.7114,78.3386,78.6759,12106.0
2018-12-26 12:15:00,88.63,88.63,88.39,88.42,15261.0,78.6848,78.6848,78.4717,78.4984,15261.0
2018-12-26 12:20:00,88.43,88.51,88.34,88.43,11484.0,78.5072,78.5783,78.4273,78.5072,11484.0
2018-12-26 12:25:00,88.43,88.56,88.38,88.39,13304.0,78.5072,78.6226,78.4628,78.4717,13304.0
2018-12-26 12:30:00,88.39,88.49,88.35,88.45,13699.0,78.4717,78.5605,78.4362,78.525,13699.0
2018-12-26 12:35:00,88.46,88.59,88.46,88.55,10754.0,78.5339,78.6493,78.5339,78.6138,10754.0
2018-12-26 12:40:00,88.54,88.65,88.49,88.62,11495.0,78.6049,78.7025,78.5605,78.6759,11495.0
2018-12-26 12:45:00,88.64,88.82,88.64,88.69,15116.0,78.6937,78.8535,78.6937,78.7381,15116.0
2018-12-26 12:50:00,88.69,88.77,88.64,88.73,11395.0,78.7381,78.8091,78.6937,78.7736,11395.0
2018-12-26 12:55:00,88.75,88.82,88.68,88.69,12393.0,78.7913,78.8535,78.7292,78.7381,12393.0
2018-12-26 13:00:00,88.69,88.74,88.44,88.45,18944.0,78.7381,78.7824,78.5161,78.525,18944.0
2018-12-26 13:05:00,88.44,88.45,88.33,88.42,11310.0,78.5161,78.525,78.4185,78.4984,11310.0
2018-12-26 13:10:00,88.42,88.46,88.27,88.3,13511.0,78.4984,78.5339,78.3652,78.3918,13511.0
2018-12-26 13:15:00,88.29,88.32,88.22,88.22,10442.0,78.3829,78.4096,78.3208,78.3208,10442.0
2018-12-26 13:20:00,88.21,88.38,88.21,88.33,11854.0,78.3119,78.4628,78.3119,78.4185,11854.0
2018-12-26 13:25:00,88.31,88.44,88.3,88.36,10477.0,78.4007,78.5161,78.3918,78.4451,10477.0
2018-12-26 13:30:00,88.37,88.49,88.34,88.43,12656.0,78.454,78.5605,78.4273,78.5072,12656.0
2018-12-26 13:35:00,88.43,88.58,88.38,88.58,11604.0,78.5072,78.6404,78.4628,78.6404,11604.0
2018-12-26 13:40:00,88.59,88.65,88.58,88.58,11508.0,78.6493,78.7025,78.6404,78.6404,11508.0
2018-12-26 13:45:00,88.59,88.75,88.59,88.71,11411.0,78.6493,78.7913,78.6493,78.7558,11411.0
2018-12-26 13:50:00,88.72,88.96,88.7,88.96,9112.0,78.7647,78.9778,78.7469,78.9778,9112.0
2018-12-26 13:55:00,88.96,88.98,88.9,88.95,9798.0,78.9778,78.9955,78.9245,78.9689,9798.0
2018-12-26 14:00:00,88.97,89.0,88.87,88.87,16200.0,78.9866,79.0133,78.8979,78.8979,16200.0
2018-12-26 14:05:00,88.87,88.87,88.75,88.82,12635.0,78.8979,78.8979,78.7913,78.8535,12635.0
2018-12-26 14:10:00,88.84,88.89,88.8,88.8,12919.0,78.8712,78.9156,78.8357,78.8357,12919.0
2018-12-26 14:15:00,88.79,88.88,88.6,88.66,23640.0,78.8268,78.9067,78.6582,78.7114,23640.0
2018-12-26 14:20:00,88.65,88.65,88.57,88.64,12323.0,78.7025,78.7025,78.6315,78.6937,12323.0
2018-12-26 14:25:00,88.63,88.64,88.51,88.64,11903.0,78.6848,78.6937,78.5783,78.6937,11903.0
2018-12-26 14:30:00,88.63,88.83,88.63,88.8,11402.0,78.6848,78.8624,78.6848,78.8357,11402.0
2018-12-26 14:35:00,88.82,88.83,88.78,88.8,11234.0,78.8535,78.8624,78.818,78.8357,11234.0
2018-12-26 14:40:00,88.81,88.85,88.7,88.82,15602.0,78.8446,78.8801,78.7469,78.8535,15602.0
2018-12-26 14:45:00,88.84,88.85,88.74,88.74,15502.0,78.8712,78.8801,78.7824,78.7824,15502.0
2018-12-26 14:50:00,88.75,88.88,88.75,88.85,12585.0,78.7913,78.9067,78.7913,78.8801,12585.0
2018-12-26 14:55:00,88.84,89.02,88.79,89.02,17423.0,78.8712,79.031,78.8268,79.031,17423.0
2018-12-26 15:00:00,89.0,89.05,88.91,89.0,17183.0,79.0133,79.0577,78.9334,79.0133,17183.0
2018-12-26 15:05:00,89.01,89.14,89.01,89.06,17769.0,79.0222,79.1376,79.0222,79.0665,17769.0
2018-12-26 15:10:00,89.06,89.16,89.06,89.13,17879.0,79.0665,79.1553,79.0665,79.1287,17879.0
2018-12-26 15:15:00,89.15,89.22,89.09,89.14,19214.0,79.1464,79.2086,79.0932,79.1376,19214.0
2018-12-26 15:20:00,89.14,89.34,89.13,89.34,25292.0,79.1376,79.3151,79.1287,79.3151,25292.0
2018-12-26 15:25:00,89.33,89.42,89.3,89.4,22075.0,79.3062,79.3861,79.2796,79.3684,22075.0
2018-12-26 15:30:00,89.4,89.53,89.34,89.44,31948.0,79.3684,79.4838,79.3151,79.4039,31948.0
2018-12-26 15:35:00,89.43,89.65,89.42,89.56,43643.0,79.395,79.5903,79.3861,79.5104,43643.0
2018-12-26 15:40:00,89.55,89.82,89.48,89.82,41937.0,79.5016,79.7413,79.4394,79.7413,41937.0
2018-12-26 15:45:00,89.84,89.94,89.7,89.77,54216.0,79.759,79.8478,79.6347,79.6969,54216.0
2018-12-26 15:50:00,89.78,89.98,89.63,89.98,68158.0,79.7058,79.8833,79.5726,79.8833,68158.0
2018-12-26 15:55:00,89.98,90.01,89.83,90.0,146969.0,79.8833,79.9099,79.7501,79.9011,146969.0
2018-12-27 09:30:00,89.14,89.49,89.08,89.44,27272.0,79.1376,79.4483,79.0843,79.4039,27272.0
2018-12-27 09:35:00,89.47,89.48,89.22,89.31,13130.0,79.4305,79.4394,79.2086,79.2885,13130.0
2018-12-27 09:40:00,89.41,89.45,89.18,89.25,10972.0,79.3773,79.4128,79.1731,79.2352,10972.0
2018-12-27 09:45:00,89.24,89.36,88.88,88.88,15571.0,79.2263,79.3329,78.9067,78.9067,15571.0
2018-12-27 09:50:00,88.9,88.92,88.71,88.89,7669.0,78.9245,78.9423,78.7558,78.9156,7669.0
2018-12-27 09:55:00,88.87,89.08,88.81,89.08,9997.0,78.8979,79.0843,78.8446,79.0843,9997.0
2018-12-27 10:00:00,89.08,89.31,88.93,89.29,19370.0,79.0843,79.2885,78.9511,79.2707,19370.0
2018-12-27 10:05:00,89.27,89.41,89.0,89.0,11420.0,79.253,79.3773,79.0133,79.0133,11420.0
2018-12-27 10:10:00,88.97,89.04,88.89,89.04,10262.0,78.9866,79.0488,78.9156,79.0488,10262.0
2018-12-27 10:15:00,89.05,89.21,88.86,88.86,12577.0,79.0577,79.1997,78.889,78.889,12577.0
2018-12-27 10:20:00,88.87,88.98,88.72,88.72,16909.0,78.8979,78.9955,78.7647,78.7647,16909.0
2018-12-27 10:25:00,88.84,89.07,88.84,89.06,5295.0,78.8712,79.0754,78.8712,79.0665,5295.0
2018-12-27 10:30:00,89.07,89.38,88.95,89.36,11113.0,79.0754,79.3506,78.9689,79.3329,11113.0
2018-12-27 10:35:00,89.42,89.46,89.32,89.36,13583.0,79.3861,79.4217,79.2974,79.3329,13583.0
2018-12-27 10:40:00,89.34,89.7,89.32,89.65,14251.0,79.3151,79.6347,79.2974,79.5903,14251.0
2018-12-27 10:45:00,89.65,89.75,89.55,89.67,8069.0,79.5903,79.6791,79.5016,79.6081,8069.0
2018-12-27 10:50:00,89.63,89.63,89.43,89.44,7008.0,79.5726,79.5726,79.395,79.4039,7008.0
2018-12-27 10:55:00,89.44,89.64,89.43,89.64,9135.0,79.4039,79.5815,79.395,79.5815,9135.0
2018-12-27 11:00:00,89.61,89.7,89.57,89.68,14807.0,79.5548,79.6347,79.5193,79.617,14807.0
2018-12-27 11:05:00,89.68,89.68,89.46,89.61,42334.0,79.617,79.617,79.4217,79.5548,42334.0
2018-12-27 11:10:00,89.6,89.63,89.45,89.55,12564.0,79.5459,79.5726,79.4128,79.5016,12564.0
2018-12-27 11:15:00,89.57,89.87,89.53,89.85,20288.0,79.5193,79.7857,79.4838,79.7679,20288.0
2018-12-27 11:20:00,89.83,89.94,89.76,89.81,10155.0,79.7501,79.8478,79.688,79.7324,10155.0
2018-12-27 11:25:00,89.83,90.12,89.83,90.07,11717.0,79.7501,80.0076,79.7501,79.9632,11717.0
2018-12-27 11:30:00,90.11,90.23,90.03,90.03,23204.0,79.9987,80.1053,79.9277,79.9277,23204.0
2018-12-27 11:35:00,90.02,90.04,89.83,89.88,23878.0,79.9188,79.9366,79.7501,79.7945,23878.0
2018-12-27 11:40:00,89.85,89.85,89.58,89.67,19678.0,79.7679,79.7679,79.5282,79.6081,19678.0
2018-12-27 11:45:00,89.67,89.71,89.59,89.64,7765.0,79.6081,79.6436,79.5371,79.5815,7765.0
2018-12-27 11:50:00,89.63,89.82,89.63,89.79,13548.0,79.5726,79.7413,79.5726,79.7146,13548.0
2018-12-27 11:55:00,89.83,89.99,89.8,89.93,11261.0,79.7501,79.8922,79.7235,79.8389,11261.0
2018-12-27 12:00:00,89.88,89.9,89.65,89.65,8640.0,79.7945,79.8123,79.5903,79.5903,8640.0
2018-12-27 12:05:00,89.66,89.77,89.65,89.7,7946.0,79.5992,79.6969,79.5903,79.6347,7946.0
2018-12-27 12:10:00,89.74,89.76,89.67,89.71,11037.0,79.6702,79.688,79.6081,79.6436,11037.0
2018-12-27 12:15:00,89.71,89.9,89.71,89.87,11408.0,79.6436,79.8123,79.6436,79.7857,11408.0
2018-12-27 12:20:00,89.88,89.88,89.73,89.83,17047.0,79.7945,79.7945,79.6614,79.7501,17047.0
2018-12-27 12:25:00,89.82,89.86,89.35,89.4,12712.0,79.7413,79.7768,79.324,79.3684,12712.0
2018-12-27 12:30:00,89.38,89.5,89.37,89.49,10709.0,79.3506,79.4572,79.3418,79.4483,10709.0
2018-12-27 12:35:00,89.49,89.56,89.44,89.51,13826.0,79.4483,79.5104,79.4039,79.466,13826.0
2018-12-27 12:40:00,89.51,89.51,89.33,89.39,9565.0,79.466,79.466,79.3062,79.3595,9565.0
2018-12-27 12:45:00,89.38,89.57,89.35,89.55,11456.0,79.3506,79.5193,79.324,79.5016,11456.0
2018-12-27 12:50:00,89.5,89.7,89.5,89.7,6547.0,79.4572,79.6347,79.4572,79.6347,6547.0
2018-12-27 12:55:00,89.7,89.74,89.59,89.66,8775.0,79.6347,79.6702,79.5371,79.5992,8775.0
2018-12-27 13:00:00,89.64,89.72,89.59,89.63,11158.0,79.5815,79.6525,79.5371,79.5726,11158.0
2018-12-27 13:05:00,89.64,89.8,89.64,89.78,10114.0,79.5815,79.7235,79.5815,79.7058,10114.0
2018-12-27 13:10:00,89.79,89.82,89.62,89.74,8681.0,79.7146,79.7413,79.5637,79.6702,8681.0
2018-12-27 13:15:00,89.72,89.79,89.63,89.63,9000.0,79.6525,79.7146,79.5726,79.5726,9000.0
2018-12-27 13:20:00,89.62,89.62,89.5,89.58,10888.0,79.5637,79.5637,79.4572,79.5282,10888.0
2018-12-27 13:25:00,89.57,89.65,89.52,89.52,7512.0,79.5193,79.5903,79.4749,79.4749,7512.0
2018-12-27 13:30:00,89.53,89.63,89.51,89.59,9075.0,79.4838,79.5726,79.466,79.5371,9075.0
2018-12-27 13:35:00,89.59,89.59,89.52,89.52,7894.0,79.5371,79.5371,79.4749,79.4749,7894.0
2018-12-27 13:40:00,89.48,89.55,89.48,89.53,6438.0,79.4394,79.5016,79.4394,79.4838,6438.0
2018-12-27 13:45:00,89.52,89.52,89.21,89.21,15509.0,79.4749,79.4749,79.1997,79.1997,15509.0
2018-12-27 13:50:00,89.25,89.27,89.11,89.15,8956.0,79.2352,79.253,79.1109,79.1464,8956.0
2018-12-27 13:55:00,89.16,89.33,89.16,89.26,10285.0,79.1553,79.3062,79.1553,79.2441,10285.0
2018-12-27 14:00:00,89.26,89.3,89.13,89.3,7272.0,79.2441,79.2796,79.1287,79.2796,7272.0
2018-12-27 14:05:00,89.26,89.32,89.04,89.04,12988.0,79.2441,79.2974,79.0488,79.0488,12988.0
2018-12-27 14:10:00,89.03,89.1,89.02,89.05,11326.0,79.0399,79.1021,79.031,79.0577,11326.0
2018-12-27 14:15:00,89.05,89.05,88.9,88.98,23412.0,79.0577,79.0577,78.9245,78.9955,23412.0
2018-12-27 14:20:00,88.97,89.05,88.91,89.01,12272.0,78.9866,79.0577,78.9334,79.0222,12272.0
2018-12-27 14:25:00,89.01,89.04,88.85,89.0,11814.0,79.0222,79.0488,78.8801,79.0133,11814.0
2018-12-27 14:30:00,89.02,89.02,88.84,88.89,15817.0,79.031,79.031,78.8712,78.9156,15817.0
2018-12-27 14:35:00,88.89,89.11,88.87,89.1,13709.0,78.9156,79.1109,78.8979,79.1021,13709.0
2018-12-27 14:40:00,89.12,89.5,89.12,89.47,16170.0,79.1198,79.4572,79.1198,79.4305,16170.0
2018-12-27 14:45:00,89.48,89.51,89.18,89.25,16443.0,79.4394,79.466,79.1731,79.2352,16443.0
2018-12-27 14:50:00,89.24,89.59,89.15,89.5,22083.0,79.2263,79.5371,79.1464,79.4572,22083.0
2018-12-27 14:55:00,89.48,89.6,89.44,89.6,14771.0,79.4394,79.5459,79.4039,79.5459,14771.0
2018-12-27 15:00:00,89.65,89.65,89.37,89.52,16119.0,79.5903,79.5903,79.3418,79.4749,16119.0
2018-12-27 15:05:00,89.57,89.69,89.46,89.61,19920.0,79.5193,79.6259,79.4217,79.5548,19920.0
2018-12-27 15:10:00,89.61,89.96,89.51,89.94,25194.0,79.5548,79.8656,79.466,79.8478,25194.0
2018-12-27 15:15:00,89.98,89.98,89.83,89.84,15370.0,79.8833,79.8833,79.7501,79.759,15370.0
2018-12-27 15:20:00,89.85,90.27,89.85,90.25,29467.0,79.7679,80.1408,79.7679,80.123,29467.0
2018-12-27 15:25:00,90.25,90.49,90.19,90.47,45289.0,80.123,80.3361,80.0697,80.3183,45289.0
2018-12-27 15:30:00,90.47,90.61,90.24,90.52,39233.0,80.3183,80.4426,80.1141,80.3627,39233.0
2018-12-27 15:35:00,90.56,90.89,90.55,90.79,62199.0,80.3982,80.6912,80.3893,80.6024,62199.0
2018-12-27 15:40:00,90.82,90.99,90.59,90.83,59992.0,80.6291,80.78,80.4249,80.6379,59992.0
2018-12-27 15:45:00,90.87,90.87,90.56,90.74,53249.0,80.6734,80.6734,80.3982,80.558,53249.0
2018-12-27 15:50:00,90.71,90.76,90.33,90.41,56993.0,80.5314,80.5758,80.194,80.2651,56993.0
2018-12-27 15:55:00,90.42,90.96,90.41,90.96,155924.0,80.2739,80.7533,80.2651,80.7533,155924.0
2018-12-28 09:30:00,91.58,91.61,91.05,91.58,19953.0,81.3038,81.3304,80.8332,81.3038,19953.0
2018-12-28 09:35:00,91.51,91.74,91.27,91.57,11751.0,81.2416,81.4458,81.0286,81.2949,11751.0
2018-12-28 09:40:00,91.48,92.08,91.48,92.08,17746.0,81.215,81.7477,81.215,81.7477,17746.0
2018-12-28 09:45:00,92.0,92.34,92.0,92.21,15709.0,81.6766,81.9785,81.6766,81.8631,15709.0
2018-12-28 09:50:00,92.2,92.44,92.11,92.37,30903.0,81.8542,82.0673,81.7743,82.0051,30903.0
2018-12-28 09:55:00,92.37,92.47,92.27,92.4,14109.0,82.0051,82.0939,81.9163,82.0318,14109.0
2018-12-28 10:00:00,92.4,92.44,92.11,92.11,10460.0,82.0318,82.0673,81.7743,81.7743,10460.0
2018-12-28 10:05:00,92.16,92.27,92.05,92.1,15756.0,81.8187,81.9163,81.721,81.7654,15756.0
2018-12-28 10:10:00,92.07,92.18,91.92,92.17,12978.0,81.7388,81.8364,81.6056,81.8276,12978.0
2018-12-28 10:15:00,92.19,92.33,92.15,92.22,12069.0,81.8453,81.9696,81.8098,81.872,12069.0
2018-12-28 10:20:00,92.17,92.3,92.06,92.11,9354.0,81.8276,81.943,81.7299,81.7743,9354.0
2018-12-28 10:25:00,92.03,92.1,91.92,91.95,11664.0,81.7033,81.7654,81.6056,81.6323,11664.0
2018-12-28 10:30:00,91.94,92.05,91.88,91.97,10222.0,81.6234,81.721,81.5701,81.65,10222.0
2018-12-28 10:35:00,91.95,91.95,91.5,91.59,9457.0,81.6323,81.6323,81.2327,81.3127,9457.0
2018-12-28 10:40:00,91.59,91.94,91.55,91.83,15470.0,81.3127,81.6234,81.2771,81.5257,15470.0
2018-12-28 10:45:00,91.78,92.02,91.78,92.02,8227.0,81.4813,81.6944,81.4813,81.6944,8227.0
2018-12-28 10:50:00,91.99,92.18,91.95,91.96,7358.0,81.6678,81.8364,81.6323,81.6411,7358.0
2018-12-28 10:55:00,91.9,91.94,91.8,91.85,6975.0,81.5879,81.6234,81.4991,81.5435,6975.0
2018-12-28 11:00:00,91.84,91.89,91.75,91.82,14319.0,81.5346,81.579,81.4547,81.5168,14319.0
2018-12-28 11:05:00,91.83,91.86,91.7,91.85,17373.0,81.5257,81.5524,81.4103,81.5435,17373.0
2018-12-28 11:10:00,91.83,91.86,91.6,91.6,8091.0,81.5257,81.5524,81.3215,81.3215,8091.0
2018-12-28 11:15:00,91.6,91.84,91.55,91.62,20053.0,81.3215,81.5346,81.2771,81.3393,20053.0
2018-12-28 11:20:00,91.63,91.7,91.58,91.68,13585.0,81.3482,81.4103,81.3038,81.3926,13585.0
2018-12-28 11:25:00,91.65,91.83,91.61,91.82,8840.0,81.3659,81.5257,81.3304,81.5168,8840.0
2018-12-28 11:30:00,91.76,91.92,91.69,91.78,4895.0,81.4636,81.6056,81.4014,81.4813,4895.0
2018-12-28 11:35:00,91.8,92.04,91.8,92.01,5785.0,81.4991,81.7122,81.4991,81.6855,5785.0
2018-12-28 11:40:00,91.98,92.01,91.84,91.85,6479.0,81.6589,81.6855,81.5346,81.5435,6479.0
2018-12-28 11:45:00,91.83,91.88,91.75,91.8,3784.0,81.5257,81.5701,81.4547,81.4991,3784.0
2018-12-28 11:50:00,91.84,92.1,91.79,92.04,11146.0,81.5346,81.7654,81.4902,81.7122,11146.0
2018-12-28 11:55:00,92.03,92.13,91.98,92.08,9246.0,81.7033,81.7921,81.6589,81.7477,9246.0
2018-12-28 12:00:00,92.11,92.18,92.03,92.18,7509.0,81.7743,81.8364,81.7033,81.8364,7509.0
2018-12-28 12:05:00,92.16,92.19,92.09,92.16,7224.0,81.8187,81.8453,81.7565,81.8187,7224.0
2018-12-28 12:10:00,92.1,92.1,91.93,91.95,6718.0,81.7654,81.7654,81.6145,81.6323,6718.0
2018-12-28 12:15:00,91.94,91.94,91.72,91.79,7672.0,81.6234,81.6234,81.4281,81.4902,7672.0
2018-12-28 12:20:00,91.8,92.01,91.79,91.95,9927.0,81.4991,81.6855,81.4902,81.6323,9927.0
2018-12-28 12:25:00,91.95,91.98,91.82,91.97,7011.0,81.6323,81.6589,81.5168,81.65,7011.0
2018-12-28 12:30:00,91.98,92.06,91.98,92.04,5788.0,81.6589,81.7299,81.6589,81.7122,5788.0
2018-12-28 12:35:00,92.02,92.1,91.98,92.1,6477.0,81.6944,81.7654,81.6589,81.7654,6477.0
2018-12-28 12:40:00,92.1,92.16,92.05,92.09,7109.0,81.7654,81.8187,81.721,81.7565,7109.0
2018-12-28 12:45:00,92.06,92.08,91.88,91.92,7397.0,81.7299,81.7477,81.5701,81.6056,7397.0
2018-12-28 12:50:00,91.93,92.0,91.82,91.95,6317.0,81.6145,81.6766,81.5168,81.6323,6317.0
2018-12-28 12:55:00,91.92,91.92,91.73,91.75,3303.0,81.6056,81.6056,81.4369,81.4547,3303.0
2018-12-28 13:00:00,91.76,91.9,91.76,91.84,5500.0,81.4636,81.5879,81.4636,81.5346,5500.0
2018-12-28 13:05:00,91.79,91.94,91.77,91.94,7123.0,81.4902,81.6234,81.4725,81.6234,7123.0
2018-12-28 13:10:00,91.93,92.0,91.89,91.92,4710.0,81.6145,81.6766,81.579,81.6056,4710.0
2018-12-28 13:15:00,91.93,91.96,91.72,91.72,5997.0,81.6145,81.6411,81.4281,81.4281,5997.0
2018-12-28 13:20:00,91.72,91.72,91.55,91.55,4107.0,81.4281,81.4281,81.2771,81.2771,4107.0
2018-12-28 13:25:00,91.55,91.65,91.51,91.65,8277.0,81.2771,81.3659,81.2416,81.3659,8277.0
2018-12-28 13:30:00,91.61,91.62,91.5,91.58,7020.0,81.3304,81.3393,81.2327,81.3038,7020.0
2018-12-28 13:35:00,91.61,91.75,91.6,91.7,9474.0,81.3304,81.4547,81.3215,81.4103,9474.0
2018-12-28 13:40:00,91.72,91.78,91.71,91.73,4719.0,81.4281,81.4813,81.4192,81.4369,4719.0
2018-12-28 13:45:00,91.73,91.9,91.72,91.9,7987.0,81.4369,81.5879,81.4281,81.5879,7987.0
2018-12-28 13:50:00,91.91,92.0,91.81,91.83,8359.0,81.5967,81.6766,81.508,81.5257,8359.0
2018-12-28 13:55:00,91.84,91.92,91.84,91.85,5433.0,81.5346,81.6056,81.5346,81.5435,5433.0
2018-12-28 14:00:00,91.86,92.07,91.84,92.03,8666.0,81.5524,81.7388,81.5346,81.7033,8666.0
2018-12-28 14:05:00,92.09,92.14,92.08,92.12,5956.0,81.7565,81.8009,81.7477,81.7832,5956.0
2018-12-28 14:10:00,92.11,92.19,92.03,92.15,8901.0,81.7743,81.8453,81.7033,81.8098,8901.0
2018-12-28 14:15:00,92.17,92.3,92.14,92.14,12365.0,81.8276,81.943,81.8009,81.8009,12365.0
2018-12-28 14:20:00,92.15,92.19,91.96,92.08,13677.0,81.8098,81.8453,81.6411,81.7477,13677.0
2018-12-28 14:25:00,92.03,92.05,91.94,91.96,8150.0,81.7033,81.721,81.6234,81.6411,8150.0
2018-12-28 14:30:00,91.95,92.06,91.93,92.06,8672.0,81.6323,81.7299,81.6145,81.7299,8672.0
2018-12-28 14:35:00,92.08,92.18,92.02,92.18,7309.0,81.7477,81.8364,81.6944,81.8364,7309.0
2018-12-28 14:40:00,92.19,92.27,92.14,92.18,12655.0,81.8453,81.9163,81.8009,81.8364,12655.0
2018-12-28 14:45:00,92.18,92.25,92.04,92.21,12060.0,81.8364,81.8986,81.7122,81.8631,12060.0
2018-12-28 14:50:00,92.21,92.41,92.17,92.35,11126.0,81.8631,82.0406,81.8276,81.9874,11126.0
2018-12-28 14:55:00,92.33,92.37,92.19,92.24,9509.0,81.9696,82.0051,81.8453,81.8897,9509.0
2018-12-28 15:00:00,92.26,92.34,92.14,92.22,8921.0,81.9075,81.9785,81.8009,81.872,8921.0
2018-12-28 15:05:00,92.18,92.18,91.83,91.92,18502.0,81.8364,81.8364,81.5257,81.6056,18502.0
2018-12-28 15:10:00,91.89,92.0,91.7,92.0,11272.0,81.579,81.6766,81.4103,81.6766,11272.0
2018-12-28 15:15:00,91.97,91.99,91.71,91.71,8701.0,81.65,81.6678,81.4192,81.4192,8701.0
2018-12-28 15:20:00,91.71,91.72,91.54,91.59,33938.0,81.4192,81.4281,81.2683,81.3127,33938.0
2018-12-28 15:25:00,91.61,91.65,91.22,91.34,21774.0,81.3304,81.3659,80.9842,81.0907,21774.0
2018-12-28 15:30:00,91.36,91.58,91.23,91.54,23770.0,81.1085,81.3038,80.993,81.2683,23770.0
2018-12-28 15:35:00,91.5,91.61,91.34,91.38,26028.0,81.2327,81.3304,81.0907,81.1262,26028.0
2018-12-28 15:40:00,91.35,91.52,91.29,91.34,28766.0,81.0996,81.2505,81.0463,81.0907,28766.0
2018-12-28 15:45:00,91.36,91.51,91.33,91.51,39661.0,81.1085,81.2416,81.0818,81.2416,39661.0
2018-12-28 15:50:00,91.47,91.52,91.34,91.34,42466.0,81.2061,81.2505,81.0907,81.0907,42466.0
2018-12-28 15:55:00,91.34,91.74,91.34,91.59,132108.0,81.0907,81.4458,81.0907,81.3127,132108.0
2018-12-31 09:30:00,91.79,92.0,91.62,91.65,31189.0,81.4902,81.6766,81.3393,81.3659,31189.0
2018-12-31 09:35:00,91.62,91.7,91.29,91.53,5307.0,81.3393,81.4103,81.0463,81.2594,5307.0
2018-12-31 09:40:00,91.53,91.78,91.52,91.53,9716.0,81.2594,81.4813,81.2505,81.2594,9716.0
2018-12-31 09:45:00,91.53,91.89,91.46,91.82,11448.0,81.2594,81.579,81.1972,81.5168,11448.0
2018-12-31 09:50:00,91.84,91.84,91.64,91.66,6314.0,81.5346,81.5346,81.357,81.3748,6314.0
2018-12-31 09:55:00,91.61,91.89,91.61,91.85,5453.0,81.3304,81.579,81.3304,81.5435,5453.0
2018-12-31 10:00:00,91.85,91.92,91.77,91.87,22507.0,81.5435,81.6056,81.4725,81.5612,22507.0
2018-12-31 10:05:00,91.83,91.9,91.78,91.81,22941.0,81.5257,81.5879,81.4813,81.508,22941.0
2018-12-31 10:10:00,91.83,91.96,91.79,91.91,10541.0,81.5257,81.6411,81.4902,81.5967,10541.0
2018-12-31 10:15:00,91.86,92.03,91.81,91.89,13049.0,81.5524,81.7033,81.508,81.579,13049.0
2018-12-31 10:20:00,91.94,92.0,91.9,91.95,6635.0,81.6234,81.6766,81.5879,81.6323,6635.0
2018-12-31 10:25:00,91.93,92.06,91.88,92.05,6752.0,81.6145,81.7299,81.5701,81.721,6752.0
2018-12-31 10:30:00,92.02,92.04,91.75,91.81,11040.0,81.6944,81.7122,81.4547,81.508,11040.0
2018-12-31 10:35:00,91.76,91.81,91.72,91.72,7551.0,81.4636,81.508,81.4281,81.4281,7551.0
2018-12-31 10:40:00,91.72,91.81,91.71,91.78,13863.0,81.4281,81.508,81.4192,81.4813,13863.0
2018-12-31 10:45:00,91.79,91.84,91.74,91.74,11508.0,81.4902,81.5346,81.4458,81.4458,11508.0
2018-12-31 10:50:00,91.71,91.71,91.6,91.67,9141.0,81.4192,81.4192,81.3215,81.3837,9141.0
2018-12-31 10:55:00,91.68,91.72,91.52,91.6,9877.0,81.3926,81.4281,81.2505,81.3215,9877.0
2018-12-31 11:00:00,91.61,91.76,91.55,91.76,8918.0,81.3304,81.4636,81.2771,81.4636,8918.0
2018-12-31 11:05:00,91.78,91.79,91.62,91.62,14759.0,81.4813,81.4902,81.3393,81.3393,14759.0
2018-12-31 11:10:00,91.6,91.65,91.55,91.63,9470.0,81.3215,81.3659,81.2771,81.3482,9470.0
2018-12-31 11:15:00,91.62,91.71,91.54,91.56,7905.0,81.3393,81.4192,81.2683,81.286,7905.0
2018-12-31 11:20:00,91.56,91.57,91.45,91.52,5843.0,81.286,81.2949,81.1884,81.2505,5843.0
2018-12-31 11:25:00,91.55,91.61,91.46,91.53,13523.0,81.2771,81.3304,81.1972,81.2594,13523.0
2018-12-31 11:30:00,91.55,91.55,91.32,91.42,10174.0,81.2771,81.2771,81.0729,81.1617,10174.0
2018-12-31 11:35:00,91.43,91.61,91.35,91.53,8259.0,81.1706,81.3304,81.0996,81.2594,8259.0
2018-12-31 11:40:00,91.53,91.53,91.37,91.44,9853.0,81.2594,81.2594,81.1173,81.1795,9853.0
2018-12-31 11:45:00,91.47,91.64,91.41,91.63,7008.0,81.2061,81.357,81.1528,81.3482,7008.0
2018-12-31 11:50:00,91.61,91.69,91.57,91.67,6100.0,81.3304,81.4014,81.2949,81.3837,6100.0
2018-12-31 11:55:00,91.7,91.74,91.58,91.74,7585.0,81.4103,81.4458,81.3038,81.4458,7585.0
2018-12-31 12:00:00,91.74,91.74,91.65,91.68,6349.0,81.4458,81.4458,81.3659,81.3926,6349.0
2018-12-31 12:05:00,91.68,91.74,91.6,91.7,4974.0,81.3926,81.4458,81.3215,81.4103,4974.0
2018-12-31 12:10:00,91.69,91.75,91.6,91.7,10415.0,81.4014,81.4547,81.3215,81.4103,10415.0
2018-12-31 12:15:00,91.67,91.71,91.62,91.63,10782.0,81.3837,81.4192,81.3393,81.3482,10782.0
2018-12-31 12:20:00,91.62,91.78,91.62,91.71,5375.0,81.3393,81.4813,81.3393,81.4192,5375.0
2018-12-31 12:25:00,91.71,91.79,91.68,91.77,3991.0,81.4192,81.4902,81.3926,81.4725,3991.0
2018-12-31 12:30:00,91.8,91.85,91.75,91.8,7201.0,81.4991,81.5435,81.4547,81.4991,7201.0
2018-12-31 12:35:00,91.85,91.96,91.85,91.96,2323.0,81.5435,81.6411,81.5435,81.6411,2323.0
2018-12-31 12:40:00,91.95,91.95,91.87,91.93,5500.0,81.6323,81.6323,81.5612,81.6145,5500.0
2018-12-31 12:45:00,91.91,91.91,91.85,91.9,4219.0,81.5967,81.5967,81.5435,81.5879,4219.0
2018-12-31 12:50:00,91.88,91.91,91.82,91.89,4120.0,81.5701,81.5967,81.5168,81.579,4120.0
2018-12-31 12:55:00,91.91,91.92,91.84,91.91,4994.0,81.5967,81.6056,81.5346,81.5967,4994.0
2018-12-31 13:00:00,91.94,91.97,91.83,91.84,11242.0,81.6234,81.65,81.5257,81.5346,11242.0
2018-12-31 13:05:00,91.87,91.96,91.84,91.93,18401.0,81.5612,81.6411,81.5346,81.6145,18401.0
2018-12-31 13:10:00,91.9,91.97,91.83,91.85,15739.0,81.5879,81.65,81.5257,81.5435,15739.0
2018-12-31 13:15:00,91.88,91.96,91.87,91.96,16447.0,81.5701,81.6411,81.5612,81.6411,16447.0
2018-12-31 13:20:00,91.96,92.0,91.94,91.98,13183.0,81.6411,81.6766,81.6234,81.6589,13183.0
2018-12-31 13:25:00,91.99,92.05,91.96,92.01,4700.0,81.6678,81.721,81.6411,81.6855,4700.0
2018-12-31 13:30:00,92.0,92.01,91.91,91.93,14842.0,81.6766,81.6855,81.5967,81.6145,14842.0
2018-12-31 13:35:00,91.94,91.98,91.88,91.88,10118.0,81.6234,81.6589,81.5701,81.5701,10118.0
2018-12-31 13:40:00,91.88,91.94,91.81,91.81,8300.0,81.5701,81.6234,81.508,81.508,8300.0
2018-12-31 13:45:00,91.81,91.81,91.73,91.76,7000.0,81.508,81.508,81.4369,81.4636,7000.0
2018-12-31 13:50:00,91.76,91.76,91.67,91.71,6988.0,81.4636,81.4636,81.3837,81.4192,6988.0
2018-12-31 13:55:00,91.71,91.8,91.71,91.75,3872.0,81.4192,81.4991,81.4192,81.4547,3872.0
2018-12-31 14:00:00,91.77,91.77,91.62,91.72,8203.0,81.4725,81.4725,81.3393,81.4281,8203.0
2018-12-31 14:05:00,91.72,91.82,91.7,91.73,6610.0,81.4281,81.5168,81.4103,81.4369,6610.0
2018-12-31 14:10:00,91.73,91.75,91.69,91.72,4900.0,81.4369,81.4547,81.4014,81.4281,4900.0
2018-12-31 14:15:00,91.69,91.77,91.56,91.77,9151.0,81.4014,81.4725,81.286,81.4725,9151.0
2018-12-31 14:20:00,91.75,91.76,91.48,91.59,7613.0,81.4547,81.4636,81.215,81.3127,7613.0
2018-12-31 14:25:00,91.57,91.63,91.43,91.49,6112.0,81.2949,81.3482,81.1706,81.2239,6112.0
2018-12-31 14:30:00,91.47,91.55,91.41,91.44,11026.0,81.2061,81.2771,81.1528,81.1795,11026.0
2018-12-31 14:35:00,91.43,91.56,91.42,91.55,8670.0,81.1706,81.286,81.1617,81.2771,8670.0
2018-12-31 14:40:00,91.55,91.64,91.53,91.56,5566.0,81.2771,81.357,81.2594,81.286,5566.0
2018-12-31 14:45:00,91.56,91.68,91.51,91.65,8546.0,81.286,81.3926,81.2416,81.3659,8546.0
2018-12-31 14:50:00,91.65,91.78,91.64,91.76,6000.0,81.3659,81.4813,81.357,81.4636,6000.0
2018-12-31 14:55:00,91.73,91.79,91.61,91.61,8560.0,81.4369,81.4902,81.3304,81.3304,8560.0
2018-12-31 15:00:00,91.62,91.79,91.62,91.64,15809.0,81.3393,81.4902,81.3393,81.357,15809.0
2018-12-31 15:05:00,91.64,91.69,91.53,91.54,11127.0,81.357,81.4014,81.2594,81.2683,11127.0
2018-12-31 15:10:00,91.52,91.63,91.51,91.58,8072.0,81.2505,81.3482,81.2416,81.3038,8072.0
2018-12-31 15:15:00,91.58,91.59,91.49,91.58,11764.0,81.3038,81.3127,81.2239,81.3038,11764.0
2018-12-31 15:20:00,91.6,91.65,91.47,91.47,8884.0,81.3215,81.3659,81.2061,81.2061,8884.0
2018-12-31 15:25:00,91.51,91.68,91.51,91.6,14695.0,81.2416,81.3926,81.2416,81.3215,14695.0
2018-12-31 15:30:00,91.6,91.76,91.6,91.7,13813.0,81.3215,81.4636,81.3215,81.4103,13813.0
2018-12-31 15:35:00,91.68,91.75,91.61,91.74,15676.0,81.3926,81.4547,81.3304,81.4458,15676.0
2018-12-31 15:40:00,91.74,91.85,91.72,91.75,23076.0,81.4458,81.5435,81.4281,81.4547,23076.0
2018-12-31 15:45:00,91.78,91.85,91.59,91.64,45557.0,81.4813,81.5435,81.3127,81.357,45557.0
2018-12-31 15:50:00,91.63,91.69,91.57,91.6,42271.0,81.3482,81.4014,81.2949,81.3215,42271.0
2018-12-31 15:55:00,91.61,91.95,91.44,91.95,131934.0,81.3304,81.6323,81.1795,81.6323,131934.0
2019-01-02 09:30:00,91.09,91.27,90.89,91.0,55297.0,80.8688,81.0286,80.6912,80.7889,55297.0
2019-01-02 09:35:00,91.02,91.08,90.78,90.89,51277.0,80.8066,80.8599,80.5935,80.6912,51277.0
2019-01-02 09:40:00,90.89,90.96,90.73,90.86,19953.0,80.6912,80.7533,80.5492,80.6646,19953.0
2019-01-02 09:45:00,90.91,90.96,90.79,90.95,47687.0,80.709,80.7533,80.6024,80.7445,47687.0
2019-01-02 09:50:00,90.97,91.06,90.8,90.8,28351.0,80.7622,80.8421,80.6113,80.6113,28351.0
2019-01-02 09:55:00,90.82,90.82,90.49,90.49,5549.0,80.6291,80.6291,80.3361,80.3361,5549.0
2019-01-02 10:00:00,90.49,90.68,90.35,90.63,16457.0,80.3361,80.5048,80.2118,80.4604,16457.0
2019-01-02 10:05:00,90.64,91.25,90.64,91.25,14280.0,80.4693,81.0108,80.4693,81.0108,14280.0
2019-01-02 10:10:00,91.2,91.28,91.11,91.11,6702.0,80.9664,81.0374,80.8865,80.8865,6702.0
2019-01-02 10:15:00,91.11,91.11,90.88,90.88,10465.0,80.8865,80.8865,80.6823,80.6823,10465.0
2019-01-02 10:20:00,90.91,90.93,90.62,90.62,5951.0,80.709,80.7267,80.4515,80.4515,5951.0
2019-01-02 10:25:00,90.67,90.7,90.37,90.37,17139.0,80.4959,80.5225,80.2295,80.2295,17139.0
2019-01-02 10:30:00,90.42,90.69,90.41,90.47,16089.0,80.2739,80.5136,80.2651,80.3183,16089.0
2019-01-02 10:35:00,90.49,90.59,90.49,90.57,8680.0,80.3361,80.4249,80.3361,80.4071,8680.0
2019-01-02 10:40:00,90.55,90.75,90.55,90.7,7891.0,80.3893,80.5669,80.3893,80.5225,7891.0
2019-01-02 10:45:00,90.69,90.77,90.54,90.56,5245.0,80.5136,80.5847,80.3805,80.3982,5245.0
2019-01-02 10:50:00,90.54,90.75,90.5,90.67,10486.0,80.3805,80.5669,80.345,80.4959,10486.0
2019-01-02 10:55:00,90.68,90.74,90.66,90.69,5600.0,80.5048,80.558,80.487,80.5136,5600.0
2019-01-02 11:00:00,90.69,90.72,90.61,90.67,7588.0,80.5136,80.5403,80.4426,80.4959,7588.0
2019-01-02 11:05:00,90.68,90.79,90.65,90.75,8215.0,80.5048,80.6024,80.4781,80.5669,8215.0
2019-01-02 11:10:00,90.74,90.89,90.71,90.86,13128.0,80.558,80.6912,80.5314,80.6646,13128.0
2019-01-02 11:15:00,90.88,90.99,90.81,90.98,11132.0,80.6823,80.78,80.6202,80.7711,11132.0
2019-01-02 11:20:00,91.01,91.16,90.92,90.99,10526.0,80.7977,80.9309,80.7178,80.78,10526.0
2019-01-02 11:25:00,91.0,91.07,90.89,90.91,12615.0,80.7889,80.851,80.6912,80.709,12615.0
2019-01-02 11:30:00,90.9,90.9,90.79,90.85,5041.0,80.7001,80.7001,80.6024,80.6557,5041.0
2019-01-02 11:35:00,90.88,90.89,90.69,90.73,7938.0,80.6823,80.6912,80.5136,80.5492,7938.0
2019-01-02 11:40:00,90.75,90.98,90.73,90.98,9500.0,80.5669,80.7711,80.5492,80.7711,9500.0
2019-01-02 11:45:00,90.98,91.03,90.91,90.99,7719.0,80.7711,80.8155,80.709,80.78,7719.0
2019-01-02 11:50:00,90.97,90.97,90.75,90.75,7428.0,80.7622,80.7622,80.5669,80.5669,7428.0
2019-01-02 11:55:00,90.76,90.83,90.6,90.61,4715.0,80.5758,80.6379,80.4337,80.4426,4715.0
2019-01-02 12:00:00,90.63,90.73,90.6,90.64,6639.0,80.4604,80.5492,80.4337,80.4693,6639.0
2019-01-02 12:05:00,90.67,90.75,90.6,90.69,9223.0,80.4959,80.5669,80.4337,80.5136,9223.0
2019-01-02 12:10:00,90.69,90.73,90.67,90.73,4647.0,80.5136,80.5492,80.4959,80.5492,4647.0
2019-01-02 12:15:00,90.71,90.77,90.68,90.76,7358.0,80.5314,80.5847,80.5048,80.5758,7358.0
2019-01-02 12:20:00,90.74,90.76,90.68,90.76,5613.0,80.558,80.5758,80.5048,80.5758,5613.0
2019-01-02 12:25:00,90.75,90.79,90.75,90.76,2900.0,80.5669,80.6024,80.5669,80.5758,2900.0
2019-01-02 12:30:00,90.75,90.77,90.74,90.74,6015.0,80.5669,80.5847,80.558,80.558,6015.0
2019-01-02 12:35:00,90.74,91.01,90.74,91.01,9805.0,80.558,80.7977,80.558,80.7977,9805.0
2019-01-02 12:40:00,91.03,91.04,90.92,90.94,7410.0,80.8155,80.8244,80.7178,80.7356,7410.0
2019-01-02 12:45:00,90.95,91.14,90.94,91.11,7420.0,80.7445,80.9131,80.7356,80.8865,7420.0
2019-01-02 12:50:00,91.13,91.17,91.11,91.15,3100.0,80.9043,80.9398,80.8865,80.922,3100.0
2019-01-02 12:55:00,91.16,91.29,91.13,91.23,5699.0,80.9309,81.0463,80.9043,80.993,5699.0
2019-01-02 13:00:00,91.22,91.23,91.15,91.18,5404.0,80.9842,80.993,80.922,80.9487,5404.0
2019-01-02 13:05:00,91.22,91.34,91.19,91.31,5539.0,80.9842,81.0907,80.9575,81.0641,5539.0
2019-01-02 13:10:00,91.34,91.34,91.23,91.24,5593.0,81.0907,81.0907,80.993,81.0019,5593.0
2019-01-02 13:15:00,91.26,91.29,91.16,91.27,8064.0,81.0197,81.0463,80.9309,81.0286,8064.0
2019-01-02 13:20:00,91.26,91.35,91.24,91.35,3100.0,81.0197,81.0996,81.0019,81.0996,3100.0
2019-01-02 13:25:00,91.34,91.47,91.29,91.39,7736.0,81.0907,81.2061,81.0463,81.1351,7736.0
2019-01-02 13:30:00,91.43,91.49,91.38,91.47,6202.0,81.1706,81.2239,81.1262,81.2061,6202.0
2019-01-02 13:35:00,91.46,91.46,91.26,91.26,6689.0,81.1972,81.1972,81.0197,81.0197,6689.0
2019-01-02 13:40:00,91.27,91.32,91.21,91.29,7487.0,81.0286,81.0729,80.9753,81.0463,7487.0
2019-01-02 13:45:00,91.33,91.43,91.33,91.4,8509.0,81.0818,81.1706,81.0818,81.144,8509.0
2019-01-02 13:50:00,91.4,91.42,91.33,91.33,7202.0,81.144,81.1617,81.0818,81.0818,7202.0
2019-01-02 13:55:00,91.34,91.44,91.32,91.44,9276.0,81.0907,81.1795,81.0729,81.1795,9276.0
2019-01-02 14:00:00,91.44,91.44,91.29,91.38,8798.0,81.1795,81.1795,81.0463,81.1262,8798.0
2019-01-02 14:05:00,91.38,91.39,91.1,91.12,7412.0,81.1262,81.1351,80.8776,80.8954,7412.0
2019-01-02 14:10:00,91.11,91.12,91.04,91.12,5082.0,80.8865,80.8954,80.8244,80.8954,5082.0
2019-01-02 14:15:00,91.12,91.12,91.01,91.08,14077.0,80.8954,80.8954,80.7977,80.8599,14077.0
2019-01-02 14:20:00,91.06,91.11,90.98,91.09,6721.0,80.8421,80.8865,80.7711,80.8688,6721.0
2019-01-02 14:25:00,91.09,91.14,91.02,91.04,8916.0,80.8688,80.9131,80.8066,80.8244,8916.0
2019-01-02 14:30:00,91.06,91.28,91.06,91.22,10058.0,80.8421,81.0374,80.8421,80.9842,10058.0
2019-01-02 14:35:00,91.22,91.27,91.13,91.19,7823.0,80.9842,81.0286,80.9043,80.9575,7823.0
2019-01-02 14:40:00,91.23,91.23,91.13,91.22,7924.0,80.993,80.993,80.9043,80.9842,7924.0
2019-01-02 14:45:00,91.2,91.31,91.18,91.31,7122.0,80.9664,81.0641,80.9487,81.0641,7122.0
2019-01-02 14:50:00,91.32,91.32,91.21,91.25,8505.0,81.0729,81.0729,80.9753,81.0108,8505.0
2019-01-02 14:55:00,91.26,91.27,91.05,91.05,8530.0,81.0197,81.0286,80.8332,80.8332,8530.0
2019-01-02 15:00:00,91.03,91.13,90.93,90.96,14574.0,80.8155,80.9043,80.7267,80.7533,14574.0
2019-01-02 15:05:00,90.93,91.03,90.89,90.96,7961.0,80.7267,80.8155,80.6912,80.7533,7961.0
2019-01-02 15:10:00,90.93,91.07,90.86,91.06,9073.0,80.7267,80.851,80.6646,80.8421,9073.0
2019-01-02 15:15:00,91.06,91.06,90.82,90.84,17253.0,80.8421,80.8421,80.6291,80.6468,17253.0
2019-01-02 15:20:00,90.84,91.0,90.82,90.97,14172.0,80.6468,80.7889,80.6291,80.7622,14172.0
2019-01-02 15:25:00,90.97,91.08,90.87,90.95,11765.0,80.7622,80.8599,80.6734,80.7445,11765.0
2019-01-02 15:30:00,90.94,90.99,90.85,90.92,15691.0,80.7356,80.78,80.6557,80.7178,15691.0
2019-01-02 15:35:00,90.92,90.98,90.84,90.85,19593.0,80.7178,80.7711,80.6468,80.6557,19593.0
2019-01-02 15:40:00,90.85,91.06,90.83,90.94,32208.0,80.6557,80.8421,80.6379,80.7356,32208.0
2019-01-02 15:45:00,90.92,91.2,90.91,91.16,37788.0,80.7178,80.9664,80.709,80.9309,37788.0
2019-01-02 15:50:00,91.15,91.3,91.12,91.28,51852.0,80.922,81.0552,80.8954,81.0374,51852.0
2019-01-02 15:55:00,91.28,91.54,91.27,91.42,96962.0,81.0374,81.2683,81.0286,81.1617,96962.0
2019-01-03 09:30:00,91.0,91.0,90.15,90.7,26864.0,80.7889,80.7889,80.0342,80.5225,26864.0
2019-01-03 09:35:00,90.63,90.64,90.09,90.16,48174.0,80.4604,80.4693,79.981,80.0431,48174.0
2019-01-03 09:40:00,90.03,90.42,90.02,90.29,6576.0,79.9277,80.2739,79.9188,80.1585,6576.0
2019-01-03 09:45:00,90.25,90.26,90.01,90.05,13935.0,80.123,80.1319,79.9099,79.9455,13935.0
2019-01-03 09:50:00,90.08,90.11,89.72,89.91,15754.0,79.9721,79.9987,79.6525,79.8212,15754.0
2019-01-03 09:55:00,89.92,90.02,89.76,89.91,21580.0,79.83,79.9188,79.688,79.8212,21580.0
2019-01-03 10:00:00,89.86,89.88,89.62,89.71,24421.0,79.7768,79.7945,79.5637,79.6436,24421.0
2019-01-03 10:05:00,89.71,89.85,89.67,89.69,17805.0,79.6436,79.7679,79.6081,79.6259,17805.0
2019-01-03 10:10:00,89.66,89.74,89.56,89.61,7864.0,79.5992,79.6702,79.5104,79.5548,7864.0
2019-01-03 10:15:00,89.55,89.55,89.28,89.5,9435.0,79.5016,79.5016,79.2619,79.4572,9435.0
2019-01-03 10:20:00,89.51,89.65,89.42,89.65,6467.0,79.466,79.5903,79.3861,79.5903,6467.0
2019-01-03 10:25:00,89.59,89.6,89.32,89.32,7324.0,79.5371,79.5459,79.2974,79.2974,7324.0
2019-01-03 10:30:00,89.3,89.42,89.24,89.39,7500.0,79.2796,79.3861,79.2263,79.3595,7500.0
2019-01-03 10:35:00,89.31,89.33,88.98,89.04,12562.0,79.2885,79.3062,78.9955,79.0488,12562.0
2019-01-03 10:40:00,89.01,89.08,88.8,88.86,17102.0,79.0222,79.0843,78.8357,78.889,17102.0
2019-01-03 10:45:00,88.85,88.99,88.78,88.86,11723.0,78.8801,79.0044,78.818,78.889,11723.0
2019-01-03 10:50:00,88.86,89.03,88.81,88.81,10604.0,78.889,79.0399,78.8446,78.8446,10604.0
2019-01-03 10:55:00,88.87,89.02,88.85,88.89,5558.0,78.8979,79.031,78.8801,78.9156,5558.0
2019-01-03 11:00:00,88.94,89.03,88.86,88.98,7064.0,78.96,79.0399,78.889,78.9955,7064.0
2019-01-03 11:05:00,88.96,89.0,88.86,88.96,8558.0,78.9778,79.0133,78.889,78.9778,8558.0
2019-01-03 11:10:00,88.99,89.24,88.99,89.22,7357.0,79.0044,79.2263,79.0044,79.2086,7357.0
2019-01-03 11:15:00,89.2,89.33,89.1,89.11,9442.0,79.1908,79.3062,79.1021,79.1109,9442.0
2019-01-03 11:20:00,89.14,89.29,89.14,89.25,10346.0,79.1376,79.2707,79.1376,79.2352,10346.0
2019-01-03 11:25:00,89.28,89.28,89.03,89.08,22616.0,79.2619,79.2619,79.0399,79.0843,22616.0
2019-01-03 11:30:00,89.09,89.24,89.09,89.13,26871.0,79.0932,79.2263,79.0932,79.1287,26871.0
2019-01-03 11:35:00,89.14,89.79,89.09,89.74,24826.0,79.1376,79.7146,79.0932,79.6702,24826.0
2019-01-03 11:40:00,89.74,90.01,89.7,89.99,6467.0,79.6702,79.9099,79.6347,79.8922,6467.0
2019-01-03 11:45:00,89.95,90.06,89.85,89.95,6837.0,79.8567,79.9543,79.7679,79.8567,6837.0
2019-01-03 11:50:00,89.96,90.06,89.84,89.91,6930.0,79.8656,79.9543,79.759,79.8212,6930.0
2019-01-03 11:55:00,89.87,89.93,89.7,89.72,3404.0,79.7857,79.8389,79.6347,79.6525,3404.0
2019-01-03 12:00:00,89.72,89.77,89.48,89.49,12047.0,79.6525,79.6969,79.4394,79.4483,12047.0
2019-01-03 12:05:00,89.47,89.47,89.35,89.41,6909.0,79.4305,79.4305,79.324,79.3773,6909.0
2019-01-03 12:10:00,89.41,89.58,89.37,89.48,6650.0,79.3773,79.5282,79.3418,79.4394,6650.0
2019-01-03 12:15:00,89.51,89.55,89.28,89.41,7392.0,79.466,79.5016,79.2619,79.3773,7392.0
2019-01-03 12:20:00,89.43,89.44,89.35,89.41,6011.0,79.395,79.4039,79.324,79.3773,6011.0
2019-01-03 12:25:00,89.39,89.47,89.26,89.4,13729.0,79.3595,79.4305,79.2441,79.3684,13729.0
2019-01-03 12:30:00,89.43,89.58,89.42,89.51,7455.0,79.395,79.5282,79.3861,79.466,7455.0
2019-01-03 12:35:00,89.48,89.49,89.24,89.34,13221.0,79.4394,79.4483,79.2263,79.3151,13221.0
2019-01-03 12:40:00,89.34,89.45,89.33,89.41,7968.0,79.3151,79.4128,79.3062,79.3773,7968.0
2019-01-03 12:45:00,89.43,89.66,89.43,89.61,7718.0,79.395,79.5992,79.395,79.5548,7718.0
2019-01-03 12:50:00,89.64,89.72,89.52,89.57,19153.0,79.5815,79.6525,79.4749,79.5193,19153.0
2019-01-03 12:55:00,89.58,89.64,89.47,89.55,8006.0,79.5282,79.5815,79.4305,79.5016,8006.0
2019-01-03 13:00:00,89.5,89.54,89.41,89.41,5529.0,79.4572,79.4927,79.3773,79.3773,5529.0
2019-01-03 13:05:00,89.53,89.53,89.4,89.46,4106.0,79.4838,79.4838,79.3684,79.4217,4106.0
2019-01-03 13:10:00,89.42,89.55,89.37,89.5,7255.0,79.3861,79.5016,79.3418,79.4572,7255.0
2019-01-03 13:15:00,89.48,89.49,88.93,89.06,20205.0,79.4394,79.4483,78.9511,79.0665,20205.0
2019-01-03 13:20:00,89.01,89.16,89.01,89.15,3053.0,79.0222,79.1553,79.0222,79.1464,3053.0
2019-01-03 13:25:00,89.14,89.27,89.08,89.25,3147.0,79.1376,79.253,79.0843,79.2352,3147.0
2019-01-03 13:30:00,89.23,89.23,89.13,89.23,3230.0,79.2175,79.2175,79.1287,79.2175,3230.0
2019-01-03 13:35:00,89.19,89.47,89.13,89.46,6196.0,79.182,79.4305,79.1287,79.4217,6196.0
2019-01-03 13:40:00,89.42,89.54,89.37,89.51,5682.0,79.3861,79.4927,79.3418,79.466,5682.0
2019-01-03 13:45:00,89.49,89.52,89.36,89.43,3300.0,79.4483,79.4749,79.3329,79.395,3300.0
2019-01-03 13:50:00,89.4,89.42,89.27,89.27,7723.0,79.3684,79.3861,79.253,79.253,7723.0
2019-01-03 13:55:00,89.28,89.32,89.21,89.3,4102.0,79.2619,79.2974,79.1997,79.2796,4102.0
2019-01-03 14:00:00,89.23,89.29,89.18,89.26,4889.0,79.2175,79.2707,79.1731,79.2441,4889.0
2019-01-03 14:05:00,89.27,89.45,89.24,89.42,4018.0,79.253,79.4128,79.2263,79.3861,4018.0
2019-01-03 14:10:00,89.43,89.54,89.4,89.42,6486.0,79.395,79.4927,79.3684,79.3861,6486.0
2019-01-03 14:15:00,89.4,89.62,89.38,89.57,6701.0,79.3684,79.5637,79.3506,79.5193,6701.0
2019-01-03 14:20:00,89.56,89.66,89.54,89.62,7197.0,79.5104,79.5992,79.4927,79.5637,7197.0
2019-01-03 14:25:00,89.56,89.81,89.55,89.81,6637.0,79.5104,79.7324,79.5016,79.7324,6637.0
2019-01-03 14:30:00,89.83,89.88,89.56,89.62,6456.0,79.7501,79.7945,79.5104,79.5637,6456.0
2019-01-03 14:35:00,89.64,89.67,89.48,89.67,6663.0,79.5815,79.6081,79.4394,79.6081,6663.0
2019-01-03 14:40:00,89.68,89.72,89.59,89.65,4746.0,79.617,79.6525,79.5371,79.5903,4746.0
2019-01-03 14:45:00,89.62,89.63,89.43,89.46,17902.0,79.5637,79.5726,79.395,79.4217,17902.0
2019-01-03 14:50:00,89.47,89.49,89.4,89.43,9005.0,79.4305,79.4483,79.3684,79.395,9005.0
2019-01-03 14:55:00,89.43,89.44,89.3,89.39,10251.0,79.395,79.4039,79.2796,79.3595,10251.0
2019-01-03 15:00:00,89.41,89.42,89.34,89.34,7292.0,79.3773,79.3861,79.3151,79.3151,7292.0
2019-01-03 15:05:00,89.35,89.39,89.27,89.36,8650.0,79.324,79.3595,79.253,79.3329,8650.0
2019-01-03 15:10:00,89.34,89.35,89.19,89.19,13606.0,79.3151,79.324,79.182,79.182,13606.0
2019-01-03 15:15:00,89.22,89.41,89.22,89.38,13549.0,79.2086,79.3773,79.2086,79.3506,13549.0
2019-01-03 15:20:00,89.36,89.48,89.23,89.24,13813.0,79.3329,79.4394,79.2175,79.2263,13813.0
2019-01-03 15:25:00,89.22,89.34,89.2,89.21,8540.0,79.2086,79.3151,79.1908,79.1997,8540.0
2019-01-03 15:30:00,89.21,89.39,89.17,89.27,24866.0,79.1997,79.3595,79.1642,79.253,24866.0
2019-01-03 15:35:00,89.27,89.32,89.14,89.2,35771.0,79.253,79.2974,79.1376,79.1908,35771.0
2019-01-03 15:40:00,89.21,89.22,89.1,89.11,36350.0,79.1997,79.2086,79.1021,79.1109,36350.0
2019-01-03 15:45:00,89.13,89.22,89.06,89.07,57594.0,79.1287,79.2086,79.0665,79.0754,57594.0
2019-01-03 15:50:00,89.07,89.21,89.02,89.14,84187.0,79.0754,79.1997,79.031,79.1376,84187.0
2019-01-03 15:55:00,89.14,89.25,88.96,89.08,208652.0,79.1376,79.2352,78.9778,79.0843,208652.0
2019-01-04 09:30:00,90.19,90.46,90.04,90.24,14658.0,80.0697,80.3094,79.9366,80.1141,14658.0
2019-01-04 09:35:00,90.22,90.4,90.12,90.4,14405.0,80.0964,80.2562,80.0076,80.2562,14405.0
2019-01-04 09:40:00,90.37,90.78,90.37,90.68,11035.0,80.2295,80.5935,80.2295,80.5048,11035.0
2019-01-04 09:45:00,90.76,90.87,90.66,90.8,7651.0,80.5758,80.6734,80.487,80.6113,7651.0
2019-01-04 09:50:00,90.88,90.93,90.65,90.81,11318.0,80.6823,80.7267,80.4781,80.6202,11318.0
2019-01-04 09:55:00,90.78,91.04,90.78,90.93,14872.0,80.5935,80.8244,80.5935,80.7267,14872.0
2019-01-04 10:00:00,90.95,91.05,90.95,91.05,10263.0,80.7445,80.8332,80.7445,80.8332,10263.0
2019-01-04 10:05:00,91.0,91.05,90.93,90.94,7053.0,80.7889,80.8332,80.7267,80.7356,7053.0
2019-01-04 10:10:00,90.96,90.97,90.83,90.83,9930.0,80.7533,80.7622,80.6379,80.6379,9930.0
2019-01-04 10:15:00,90.84,90.94,90.84,90.88,11812.0,80.6468,80.7356,80.6468,80.6823,11812.0
2019-01-04 10:20:00,90.88,91.46,90.71,91.4,24090.0,80.6823,81.1972,80.5314,81.144,24090.0
2019-01-04 10:25:00,91.41,91.59,91.4,91.59,9233.0,81.1528,81.3127,81.144,81.3127,9233.0
2019-01-04 10:30:00,91.64,91.72,91.42,91.42,8320.0,81.357,81.4281,81.1617,81.1617,8320.0
2019-01-04 10:35:00,91.39,91.45,91.29,91.29,8449.0,81.1351,81.1884,81.0463,81.0463,8449.0
2019-01-04 10:40:00,91.27,91.32,91.16,91.17,11509.0,81.0286,81.0729,80.9309,80.9398,11509.0
2019-01-04 10:45:00,91.14,91.32,91.12,91.12,6078.0,80.9131,81.0729,80.8954,80.8954,6078.0
2019-01-04 10:50:00,91.17,91.26,91.15,91.18,28587.0,80.9398,81.0197,80.922,80.9487,28587.0
2019-01-04 10:55:00,91.19,91.37,91.14,91.33,7609.0,80.9575,81.1173,80.9131,81.0818,7609.0
2019-01-04 11:00:00,91.33,91.7,91.32,91.67,12733.0,81.0818,81.4103,81.0729,81.3837,12733.0
2019-01-04 11:05:00,91.7,91.7,91.49,91.54,6533.0,81.4103,81.4103,81.2239,81.2683,6533.0
2019-01-04 11:10:00,91.6,91.72,91.5,91.51,10733.0,81.3215,81.4281,81.2327,81.2416,10733.0
2019-01-04 11:15:00,91.5,91.5,91.32,91.45,19028.0,81.2327,81.2327,81.0729,81.1884,19028.0
2019-01-04 11:20:00,91.47,91.47,91.29,91.32,9096.0,81.2061,81.2061,81.0463,81.0729,9096.0
2019-01-04 11:25:00,91.28,91.35,91.2,91.28,10640.0,81.0374,81.0996,80.9664,81.0374,10640.0
2019-01-04 11:30:00,91.28,91.47,91.22,91.44,7897.0,81.0374,81.2061,80.9842,81.1795,7897.0
2019-01-04 11:35:00,91.46,91.48,91.37,91.39,7598.0,81.1972,81.215,81.1173,81.1351,7598.0
2019-01-04 11:40:00,91.39,91.62,91.38,91.43,36591.0,81.1351,81.3393,81.1262,81.1706,36591.0
2019-01-04 11:45:00,91.44,91.55,91.44,91.5,5219.0,81.1795,81.2771,81.1795,81.2327,5219.0
2019-01-04 11:50:00,91.48,91.66,91.48,91.66,6878.0,81.215,81.3748,81.215,81.3748,6878.0
2019-01-04 11:55:00,91.63,91.66,91.56,91.6,11579.0,81.3482,81.3748,81.286,81.3215,11579.0
2019-01-04 12:00:00,91.6,91.62,91.4,91.42,10601.0,81.3215,81.3393,81.144,81.1617,10601.0
2019-01-04 12:05:00,91.42,91.59,91.4,91.57,10729.0,81.1617,81.3127,81.144,81.2949,10729.0
2019-01-04 12:10:00,91.57,91.65,91.55,91.62,7000.0,81.2949,81.3659,81.2771,81.3393,7000.0
2019-01-04 12:15:00,91.64,91.8,91.63,91.8,13801.0,81.357,81.4991,81.3482,81.4991,13801.0
2019-01-04 12:20:00,91.81,91.86,91.78,91.78,11179.0,81.508,81.5524,81.4813,81.4813,11179.0
2019-01-04 12:25:00,91.77,91.88,91.77,91.85,10552.0,81.4725,81.5701,81.4725,81.5435,10552.0
2019-01-04 12:30:00,91.85,91.85,91.73,91.8,6186.0,81.5435,81.5435,81.4369,81.4991,6186.0
2019-01-04 12:35:00,91.81,91.85,91.77,91.85,6000.0,81.508,81.5435,81.4725,81.5435,6000.0
2019-01-04 12:40:00,91.86,92.0,91.86,91.99,22748.0,81.5524,81.6766,81.5524,81.6678,22748.0
2019-01-04 12:45:00,91.96,92.06,91.9,92.06,12503.0,81.6411,81.7299,81.5879,81.7299,12503.0
2019-01-04 12:50:00,92.07,92.1,92.03,92.03,8211.0,81.7388,81.7654,81.7033,81.7033,8211.0
2019-01-04 12:55:00,92.06,92.16,92.06,92.08,8701.0,81.7299,81.8187,81.7299,81.7477,8701.0
2019-01-04 13:00:00,92.1,92.23,92.1,92.17,10831.0,81.7654,81.8808,81.7654,81.8276,10831.0
2019-01-04 13:05:00,92.19,92.34,92.18,92.24,13057.0,81.8453,81.9785,81.8364,81.8897,13057.0
2019-01-04 13:10:00,92.23,92.23,92.01,92.01,16223.0,81.8808,81.8808,81.6855,81.6855,16223.0
2019-01-04 13:15:00,92.04,92.04,91.93,91.95,5097.0,81.7122,81.7122,81.6145,81.6323,5097.0
2019-01-04 13:20:00,91.94,91.97,91.83,91.84,9836.0,81.6234,81.65,81.5257,81.5346,9836.0
2019-01-04 13:25:00,91.85,91.88,91.8,91.84,8619.0,81.5435,81.5701,81.4991,81.5346,8619.0
2019-01-04 13:30:00,91.85,91.95,91.82,91.83,8139.0,81.5435,81.6323,81.5168,81.5257,8139.0
2019-01-04 13:35:00,91.8,91.85,91.74,91.74,6700.0,81.4991,81.5435,81.4458,81.4458,6700.0
2019-01-04 13:40:00,91.74,91.74,91.59,91.62,9100.0,81.4458,81.4458,81.3127,81.3393,9100.0
2019-01-04 13:45:00,91.6,91.74,91.56,91.74,5528.0,81.3215,81.4458,81.286,81.4458,5528.0
2019-01-04 13:50:00,91.73,91.78,91.67,91.77,7162.0,81.4369,81.4813,81.3837,81.4725,7162.0
2019-01-04 13:55:00,91.77,91.82,91.64,91.75,5010.0,81.4725,81.5168,81.357,81.4547,5010.0
2019-01-04 14:00:00,91.75,91.81,91.7,91.75,11006.0,81.4547,81.508,81.4103,81.4547,11006.0
2019-01-04 14:05:00,91.76,91.77,91.57,91.61,7052.0,81.4636,81.4725,81.2949,81.3304,7052.0
2019-01-04 14:10:00,91.64,91.76,91.64,91.73,7216.0,81.357,81.4636,81.357,81.4369,7216.0
2019-01-04 14:15:00,91.7,91.77,91.64,91.65,8520.0,81.4103,81.4725,81.357,81.3659,8520.0
2019-01-04 14:20:00,91.66,91.78,91.65,91.78,8381.0,81.3748,81.4813,81.3659,81.4813,8381.0
2019-01-04 14:25:00,91.81,91.81,91.74,91.79,7754.0,81.508,81.508,81.4458,81.4902,7754.0
2019-01-04 14:30:00,91.79,91.85,91.72,91.79,14718.0,81.4902,81.5435,81.4281,81.4902,14718.0
2019-01-04 14:35:00,91.8,91.84,91.78,91.82,8995.0,81.4991,81.5346,81.4813,81.5168,8995.0
2019-01-04 14:40:00,91.82,91.87,91.74,91.75,15132.0,81.5168,81.5612,81.4458,81.4547,15132.0
2019-01-04 14:45:00,91.75,91.78,91.52,91.64,14110.0,81.4547,81.4813,81.2505,81.357,14110.0
2019-01-04 14:50:00,91.65,91.65,91.53,91.56,11560.0,81.3659,81.3659,81.2594,81.286,11560.0
2019-01-04 14:55:00,91.56,91.6,91.44,91.5,9043.0,81.286,81.3215,81.1795,81.2327,9043.0
2019-01-04 15:00:00,91.5,91.72,91.5,91.72,9983.0,81.2327,81.4281,81.2327,81.4281,9983.0
2019-01-04 15:05:00,91.74,91.74,91.56,91.56,10200.0,81.4458,81.4458,81.286,81.286,10200.0
2019-01-04 15:10:00,91.56,91.69,91.56,91.64,9505.0,81.286,81.4014,81.286,81.357,9505.0
2019-01-04 15:15:00,91.65,91.68,91.58,91.62,20339.0,81.3659,81.3926,81.3038,81.3393,20339.0
2019-01-04 15:20:00,91.62,91.65,91.38,91.38,14925.0,81.3393,81.3659,81.1262,81.1262,14925.0
2019-01-04 15:25:00,91.38,91.44,91.33,91.43,13172.0,81.1262,81.1795,81.0818,81.1706,13172.0
2019-01-04 15:30:00,91.46,91.62,91.41,91.61,23709.0,81.1972,81.3393,81.1528,81.3304,23709.0
2019-01-04 15:35:00,91.62,91.65,91.43,91.44,34667.0,81.3393,81.3659,81.1706,81.1795,34667.0
2019-01-04 15:40:00,91.45,91.48,91.38,91.45,33197.0,81.1884,81.215,81.1262,81.1884,33197.0
2019-01-04 15:45:00,91.45,91.6,91.41,91.5,46607.0,81.1884,81.3215,81.1528,81.2327,46607.0
2019-01-04 15:50:00,91.5,91.52,91.37,91.4,62851.0,81.2327,81.2505,81.1173,81.144,62851.0
2019-01-04 15:55:00,91.39,91.61,91.39,91.45,121822.0,81.1351,81.3304,81.1351,81.1884,121822.0
2019-01-07 09:30:00,91.4,91.47,91.12,91.38,38305.0,81.144,81.2061,80.8954,81.1262,38305.0
2019-01-07 09:35:00,91.36,91.65,91.18,91.46,27643.0,81.1085,81.3659,80.9487,81.1972,27643.0
2019-01-07 09:40:00,91.41,91.95,91.35,91.77,13917.0,81.1528,81.6323,81.0996,81.4725,13917.0
2019-01-07 09:45:00,91.72,91.73,91.35,91.35,9575.0,81.4281,81.4369,81.0996,81.0996,9575.0
2019-01-07 09:50:00,91.31,91.36,91.18,91.27,13079.0,81.0641,81.1085,80.9487,81.0286,13079.0
2019-01-07 09:55:00,91.25,91.37,91.21,91.36,5063.0,81.0108,81.1173,80.9753,81.1085,5063.0
2019-01-07 10:00:00,91.29,91.52,91.22,91.5,9682.0,81.0463,81.2505,80.9842,81.2327,9682.0
2019-01-07 10:05:00,91.48,91.55,91.44,91.48,8033.0,81.215,81.2771,81.1795,81.215,8033.0
2019-01-07 10:10:00,91.45,91.6,91.43,91.44,9714.0,81.1884,81.3215,81.1706,81.1795,9714.0
2019-01-07 10:15:00,91.46,91.7,91.41,91.57,14157.0,81.1972,81.4103,81.1528,81.2949,14157.0
2019-01-07 10:20:00,91.56,91.56,91.42,91.55,10147.0,81.286,81.286,81.1617,81.2771,10147.0
2019-01-07 10:25:00,91.54,91.72,91.49,91.59,13220.0,81.2683,81.4281,81.2239,81.3127,13220.0
2019-01-07 10:30:00,91.6,91.76,91.57,91.76,11846.0,81.3215,81.4636,81.2949,81.4636,11846.0
2019-01-07 10:35:00,91.76,91.78,91.6,91.61,19157.0,81.4636,81.4813,81.3215,81.3304,19157.0
2019-01-07 10:40:00,91.61,91.82,91.58,91.65,21748.0,81.3304,81.5168,81.3038,81.3659,21748.0
2019-01-07 10:45:00,91.63,91.76,91.63,91.75,27985.0,81.3482,81.4636,81.3482,81.4547,27985.0
2019-01-07 10:50:00,91.76,91.85,91.74,91.79,9850.0,81.4636,81.5435,81.4458,81.4902,9850.0
2019-01-07 10:55:00,91.79,91.82,91.6,91.69,15899.0,81.4902,81.5168,81.3215,81.4014,15899.0
2019-01-07 11:00:00,91.66,91.89,91.63,91.82,14515.0,81.3748,81.579,81.3482,81.5168,14515.0
2019-01-07 11:05:00,91.8,91.88,91.72,91.79,25247.0,81.4991,81.5701,81.4281,81.4902,25247.0
2019-01-07 11:10:00,91.81,91.97,91.81,91.95,17915.0,81.508,81.65,81.508,81.6323,17915.0
2019-01-07 11:15:00,91.95,91.97,91.83,91.88,11332.0,81.6323,81.65,81.5257,81.5701,11332.0
2019-01-07 11:20:00,91.86,91.98,91.85,91.93,19840.0,81.5524,81.6589,81.5435,81.6145,19840.0
2019-01-07 11:25:00,91.93,92.03,91.93,91.96,26274.0,81.6145,81.7033,81.6145,81.6411,26274.0
2019-01-07 11:30:00,91.98,92.02,91.95,92.0,47495.0,81.6589,81.6944,81.6323,81.6766,47495.0
2019-01-07 11:35:00,92.0,92.12,91.94,92.07,55710.0,81.6766,81.7832,81.6234,81.7388,55710.0
2019-01-07 11:40:00,92.06,92.11,91.93,91.99,35616.0,81.7299,81.7743,81.6145,81.6678,35616.0
2019-01-07 11:45:00,92.0,92.1,91.94,91.98,21145.0,81.6766,81.7654,81.6234,81.6589,21145.0
2019-01-07 11:50:00,91.98,92.08,91.94,92.05,12693.0,81.6589,81.7477,81.6234,81.721,12693.0
2019-01-07 11:55:00,92.03,92.19,92.0,92.19,23241.0,81.7033,81.8453,81.6766,81.8453,23241.0
2019-01-07 12:00:00,92.2,92.22,91.95,91.96,16260.0,81.8542,81.872,81.6323,81.6411,16260.0
2019-01-07 12:05:00,91.96,92.0,91.81,91.84,14882.0,81.6411,81.6766,81.508,81.5346,14882.0
2019-01-07 12:10:00,91.86,91.9,91.85,91.86,11705.0,81.5524,81.5879,81.5435,81.5524,11705.0
2019-01-07 12:15:00,91.85,91.87,91.79,91.83,10303.0,81.5435,81.5612,81.4902,81.5257,10303.0
2019-01-07 12:20:00,91.84,91.9,91.84,91.86,8623.0,81.5346,81.5879,81.5346,81.5524,8623.0
2019-01-07 12:25:00,91.86,91.86,91.71,91.75,13095.0,81.5524,81.5524,81.4192,81.4547,13095.0
2019-01-07 12:30:00,91.76,91.85,91.72,91.81,11081.0,81.4636,81.5435,81.4281,81.508,11081.0
2019-01-07 12:35:00,91.81,91.82,91.74,91.79,7874.0,81.508,81.5168,81.4458,81.4902,7874.0
2019-01-07 12:40:00,91.79,91.8,91.7,91.74,8430.0,81.4902,81.4991,81.4103,81.4458,8430.0
2019-01-07 12:45:00,91.74,91.8,91.74,91.76,8330.0,81.4458,81.4991,81.4458,81.4636,8330.0
2019-01-07 12:50:00,91.77,91.86,91.71,91.86,12810.0,81.4725,81.5524,81.4192,81.5524,12810.0
2019-01-07 12:55:00,91.85,91.9,91.81,91.82,11435.0,81.5435,81.5879,81.508,81.5168,11435.0
2019-01-07 13:00:00,91.81,91.96,91.81,91.96,17495.0,81.508,81.6411,81.508,81.6411,17495.0
2019-01-07 13:05:00,91.96,91.99,91.9,91.95,49586.0,81.6411,81.6678,81.5879,81.6323,49586.0
2019-01-07 13:10:00,91.95,92.13,91.9,92.09,80367.0,81.6323,81.7921,81.5879,81.7565,80367.0
2019-01-07 13:15:00,92.09,92.13,92.04,92.09,13598.0,81.7565,81.7921,81.7122,81.7565,13598.0
2019-01-07 13:20:00,92.11,92.17,92.04,92.1,18950.0,81.7743,81.8276,81.7122,81.7654,18950.0
2019-01-07 13:25:00,92.12,92.12,92.03,92.1,22325.0,81.7832,81.7832,81.7033,81.7654,22325.0
2019-01-07 13:30:00,92.07,92.1,92.02,92.1,23769.0,81.7388,81.7654,81.6944,81.7654,23769.0
2019-01-07 13:35:00,92.09,92.1,91.94,91.96,16581.0,81.7565,81.7654,81.6234,81.6411,16581.0
2019-01-07 13:40:00,91.94,91.98,91.89,91.98,6713.0,81.6234,81.6589,81.579,81.6589,6713.0
2019-01-07 13:45:00,91.97,91.97,91.74,91.74,10763.0,81.65,81.65,81.4458,81.4458,10763.0
2019-01-07 13:50:00,91.74,91.77,91.68,91.77,7605.0,81.4458,81.4725,81.3926,81.4725,7605.0
2019-01-07 13:55:00,91.77,91.8,91.71,91.71,7504.0,81.4725,81.4991,81.4192,81.4192,7504.0
2019-01-07 14:00:00,91.71,91.82,91.71,91.77,13058.0,81.4192,81.5168,81.4192,81.4725,13058.0
2019-01-07 14:05:00,91.77,91.82,91.67,91.7,10999.0,81.4725,81.5168,81.3837,81.4103,10999.0
2019-01-07 14:10:00,91.7,91.7,91.54,91.65,53206.0,81.4103,81.4103,81.2683,81.3659,53206.0
2019-01-07 14:15:00,91.64,91.65,91.49,91.58,14995.0,81.357,81.3659,81.2239,81.3038,14995.0
2019-01-07 14:20:00,91.57,91.63,91.52,91.52,12286.0,81.2949,81.3482,81.2505,81.2505,12286.0
2019-01-07 14:25:00,91.51,91.61,91.45,91.61,14703.0,81.2416,81.3304,81.1884,81.3304,14703.0
2019-01-07 14:30:00,91.59,91.73,91.58,91.7,14586.0,81.3127,81.4369,81.3038,81.4103,14586.0
2019-01-07 14:35:00,91.69,91.69,91.6,91.6,10560.0,81.4014,81.4014,81.3215,81.3215,10560.0
2019-01-07 14:40:00,91.62,91.62,91.45,91.45,12756.0,81.3393,81.3393,81.1884,81.1884,12756.0
2019-01-07 14:45:00,91.46,91.46,91.35,91.39,22292.0,81.1972,81.1972,81.0996,81.1351,22292.0
2019-01-07 14:50:00,91.39,91.39,91.26,91.27,11450.0,81.1351,81.1351,81.0197,81.0286,11450.0
2019-01-07 14:55:00,91.26,91.32,91.25,91.3,8574.0,81.0197,81.0729,81.0108,81.0552,8574.0
2019-01-07 15:00:00,91.29,91.38,91.27,91.37,12709.0,81.0463,81.1262,81.0286,81.1173,12709.0
2019-01-07 15:05:00,91.37,91.45,91.34,91.39,12072.0,81.1173,81.1884,81.0907,81.1351,12072.0
2019-01-07 15:10:00,91.4,91.4,91.3,91.34,15746.0,81.144,81.144,81.0552,81.0907,15746.0
2019-01-07 15:15:00,91.34,91.4,91.32,91.39,22725.0,81.0907,81.144,81.0729,81.1351,22725.0
2019-01-07 15:20:00,91.38,91.45,91.36,91.45,13843.0,81.1262,81.1884,81.1085,81.1884,13843.0
2019-01-07 15:25:00,91.47,91.52,91.43,91.44,20815.0,81.2061,81.2505,81.1706,81.1795,20815.0
2019-01-07 15:30:00,91.44,91.45,91.29,91.4,34735.0,81.1795,81.1884,81.0463,81.144,34735.0
2019-01-07 15:35:00,91.4,91.46,91.36,91.41,23210.0,81.144,81.1972,81.1085,81.1528,23210.0
2019-01-07 15:40:00,91.39,91.45,91.37,91.41,36544.0,81.1351,81.1884,81.1173,81.1528,36544.0
2019-01-07 15:45:00,91.41,91.6,91.41,91.57,55884.0,81.1528,81.3215,81.1528,81.2949,55884.0
2019-01-07 15:50:00,91.57,91.57,91.44,91.53,64130.0,81.2949,81.2949,81.1795,81.2594,64130.0
2019-01-07 15:55:00,91.53,91.6,91.33,91.38,118576.0,81.2594,81.3215,81.0818,81.1262,118576.0
2019-01-08 09:30:00,91.67,91.76,91.33,91.72,30000.0,81.3837,81.4636,81.0818,81.4281,30000.0
2019-01-08 09:35:00,91.78,91.84,91.61,91.63,25323.0,81.4813,81.5346,81.3304,81.3482,25323.0
2019-01-08 09:40:00,91.65,91.94,91.6,91.87,32356.0,81.3659,81.6234,81.3215,81.5612,32356.0
2019-01-08 09:45:00,91.86,91.9,91.54,91.76,25929.0,81.5524,81.5879,81.2683,81.4636,25929.0
2019-01-08 09:50:00,91.77,91.8,91.66,91.73,32475.0,81.4725,81.4991,81.3748,81.4369,32475.0
2019-01-08 09:55:00,91.75,91.85,91.71,91.8,61764.0,81.4547,81.5435,81.4192,81.4991,61764.0
2019-01-08 10:00:00,91.81,91.84,91.72,91.72,22509.0,81.508,81.5346,81.4281,81.4281,22509.0
2019-01-08 10:05:00,91.74,91.76,91.56,91.56,10938.0,81.4458,81.4636,81.286,81.286,10938.0
2019-01-08 10:10:00,91.55,91.55,91.17,91.19,14696.0,81.2771,81.2771,80.9398,80.9575,14696.0
2019-01-08 10:15:00,91.19,91.21,91.04,91.06,25207.0,80.9575,80.9753,80.8244,80.8421,25207.0
2019-01-08 10:20:00,91.06,91.22,91.06,91.16,9880.0,80.8421,80.9842,80.8421,80.9309,9880.0
2019-01-08 10:25:00,91.15,91.22,91.11,91.14,11401.0,80.922,80.9842,80.8865,80.9131,11401.0
2019-01-08 10:30:00,91.16,91.18,90.95,91.0,13828.0,80.9309,80.9487,80.7445,80.7889,13828.0
2019-01-08 10:35:00,91.01,91.04,90.84,90.9,9552.0,80.7977,80.8244,80.6468,80.7001,9552.0
2019-01-08 10:40:00,90.89,90.95,90.77,90.88,14035.0,80.6912,80.7445,80.5847,80.6823,14035.0
2019-01-08 10:45:00,90.89,90.89,90.46,90.46,20062.0,80.6912,80.6912,80.3094,80.3094,20062.0
2019-01-08 10:50:00,90.51,90.56,90.38,90.44,24491.0,80.3538,80.3982,80.2384,80.2917,24491.0
2019-01-08 10:55:00,90.48,90.57,90.46,90.5,23905.0,80.3272,80.4071,80.3094,80.345,23905.0
2019-01-08 11:00:00,90.52,90.68,90.48,90.6,20887.0,80.3627,80.5048,80.3272,80.4337,20887.0
2019-01-08 11:05:00,90.61,90.75,90.6,90.73,31331.0,80.4426,80.5669,80.4337,80.5492,31331.0
2019-01-08 11:10:00,90.73,90.74,90.61,90.63,19032.0,80.5492,80.558,80.4426,80.4604,19032.0
2019-01-08 11:15:00,90.63,90.64,90.42,90.49,23696.0,80.4604,80.4693,80.2739,80.3361,23696.0
2019-01-08 11:20:00,90.5,90.5,90.32,90.32,19482.0,80.345,80.345,80.1852,80.1852,19482.0
2019-01-08 11:25:00,90.32,90.36,90.1,90.12,24866.0,80.1852,80.2207,79.9898,80.0076,24866.0
2019-01-08 11:30:00,90.11,90.11,89.96,90.1,22861.0,79.9987,79.9987,79.8656,79.9898,22861.0
2019-01-08 11:35:00,90.08,90.21,90.08,90.13,15607.0,79.9721,80.0875,79.9721,80.0165,15607.0
2019-01-08 11:40:00,90.13,90.21,90.06,90.1,15839.0,80.0165,80.0875,79.9543,79.9898,15839.0
2019-01-08 11:45:00,90.11,90.19,90.09,90.12,31017.0,79.9987,80.0697,79.981,80.0076,31017.0
2019-01-08 11:50:00,90.13,90.26,90.13,90.19,17040.0,80.0165,80.1319,80.0165,80.0697,17040.0
2019-01-08 11:55:00,90.2,90.24,90.16,90.21,17605.0,80.0786,80.1141,80.0431,80.0875,17605.0
2019-01-08 12:00:00,90.2,90.22,90.01,90.03,33541.0,80.0786,80.0964,79.9099,79.9277,33541.0
2019-01-08 12:05:00,90.02,90.17,89.96,90.15,21922.0,79.9188,80.052,79.8656,80.0342,21922.0
2019-01-08 12:10:00,90.15,90.31,90.15,90.31,23152.0,80.0342,80.1763,80.0342,80.1763,23152.0
2019-01-08 12:15:00,90.33,90.55,90.33,90.5,25453.0,80.194,80.3893,80.194,80.345,25453.0
2019-01-08 12:20:00,90.5,90.64,90.47,90.63,26201.0,80.345,80.4693,80.3183,80.4604,26201.0
2019-01-08 12:25:00,90.65,90.74,90.6,90.62,19199.0,80.4781,80.558,80.4337,80.4515,19199.0
2019-01-08 12:30:00,90.63,90.72,90.63,90.66,14947.0,80.4604,80.5403,80.4604,80.487,14947.0
2019-01-08 12:35:00,90.65,90.65,90.45,90.45,21254.0,80.4781,80.4781,80.3006,80.3006,21254.0
2019-01-08 12:40:00,90.44,90.59,90.43,90.59,16560.0,80.2917,80.4249,80.2828,80.4249,16560.0
2019-01-08 12:45:00,90.59,90.63,90.27,90.29,22494.0,80.4249,80.4604,80.1408,80.1585,22494.0
2019-01-08 12:50:00,90.26,90.33,90.19,90.32,20899.0,80.1319,80.194,80.0697,80.1852,20899.0
2019-01-08 12:55:00,90.3,90.37,90.24,90.32,15691.0,80.1674,80.2295,80.1141,80.1852,15691.0
2019-01-08 13:00:00,90.34,90.4,90.22,90.38,20739.0,80.2029,80.2562,80.0964,80.2384,20739.0
2019-01-08 13:05:00,90.36,90.51,90.36,90.45,13935.0,80.2207,80.3538,80.2207,80.3006,13935.0
2019-01-08 13:10:00,90.47,90.5,90.43,90.47,16628.0,80.3183,80.345,80.2828,80.3183,16628.0
2019-01-08 13:15:00,90.47,90.48,90.39,90.44,13747.0,80.3183,80.3272,80.2473,80.2917,13747.0
2019-01-08 13:20:00,90.46,90.64,90.46,90.64,17027.0,80.3094,80.4693,80.3094,80.4693,17027.0
2019-01-08 13:25:00,90.65,90.79,90.64,90.74,15013.0,80.4781,80.6024,80.4693,80.558,15013.0
2019-01-08 13:30:00,90.72,90.9,90.7,90.8,22301.0,80.5403,80.7001,80.5225,80.6113,22301.0
2019-01-08 13:35:00,90.79,90.79,90.67,90.68,22364.0,80.6024,80.6024,80.4959,80.5048,22364.0
2019-01-08 13:40:00,90.68,90.7,90.64,90.7,13917.0,80.5048,80.5225,80.4693,80.5225,13917.0
2019-01-08 13:45:00,90.67,90.68,90.57,90.68,13890.0,80.4959,80.5048,80.4071,80.5048,13890.0
2019-01-08 13:50:00,90.67,90.89,90.64,90.88,27773.0,80.4959,80.6912,80.4693,80.6823,27773.0
2019-01-08 13:55:00,90.88,90.89,90.72,90.79,20723.0,80.6823,80.6912,80.5403,80.6024,20723.0
2019-01-08 14:00:00,90.78,90.91,90.71,90.9,17487.0,80.5935,80.709,80.5314,80.7001,17487.0
2019-01-08 14:05:00,90.9,90.94,90.75,90.84,20785.0,80.7001,80.7356,80.5669,80.6468,20785.0
2019-01-08 14:10:00,90.83,90.88,90.78,90.78,16685.0,80.6379,80.6823,80.5935,80.5935,16685.0
2019-01-08 14:15:00,90.78,90.94,90.78,90.91,21877.0,80.5935,80.7356,80.5935,80.709,21877.0
2019-01-08 14:20:00,90.91,90.94,90.84,90.85,19166.0,80.709,80.7356,80.6468,80.6557,19166.0
2019-01-08 14:25:00,90.84,90.9,90.73,90.74,22877.0,80.6468,80.7001,80.5492,80.558,22877.0
2019-01-08 14:30:00,90.74,90.92,90.74,90.91,14007.0,80.558,80.7178,80.558,80.709,14007.0
2019-01-08 14:35:00,90.9,90.95,90.85,90.91,25416.0,80.7001,80.7445,80.6557,80.709,25416.0
2019-01-08 14:40:00,90.92,91.03,90.91,91.02,14655.0,80.7178,80.8155,80.709,80.8066,14655.0
2019-01-08 14:45:00,91.03,91.04,90.94,91.01,29100.0,80.8155,80.8244,80.7356,80.7977,29100.0
2019-01-08 14:50:00,91.0,91.0,90.86,90.9,38874.0,80.7889,80.7889,80.6646,80.7001,38874.0
2019-01-08 14:55:00,90.89,90.91,90.82,90.88,26187.0,80.6912,80.709,80.6291,80.6823,26187.0
2019-01-08 15:00:00,90.88,90.91,90.84,90.84,22591.0,80.6823,80.709,80.6468,80.6468,22591.0
2019-01-08 15:05:00,90.85,90.95,90.7,90.93,24312.0,80.6557,80.7445,80.5225,80.7267,24312.0
2019-01-08 15:10:00,90.92,91.03,90.92,91.03,16191.0,80.7178,80.8155,80.7178,80.8155,16191.0
2019-01-08 15:15:00,91.04,91.12,91.04,91.11,16710.0,80.8244,80.8954,80.8244,80.8865,16710.0
2019-01-08 15:20:00,91.1,91.21,91.09,91.19,21353.0,80.8776,80.9753,80.8688,80.9575,21353.0
2019-01-08 15:25:00,91.21,91.25,91.1,91.2,56836.0,80.9753,81.0108,80.8776,80.9664,56836.0
2019-01-08 15:30:00,91.19,91.25,91.11,91.13,30008.0,80.9575,81.0108,80.8865,80.9043,30008.0
2019-01-08 15:35:00,91.13,91.17,91.09,91.09,32548.0,80.9043,80.9398,80.8688,80.8688,32548.0
2019-01-08 15:40:00,91.1,91.21,91.08,91.21,35721.0,80.8776,80.9753,80.8599,80.9753,35721.0
2019-01-08 15:45:00,91.22,91.33,91.22,91.24,37872.0,80.9842,81.0818,80.9842,81.0019,37872.0
2019-01-08 15:50:00,91.23,91.31,91.21,91.28,45749.0,80.993,81.0641,80.9753,81.0374,45749.0
2019-01-08 15:55:00,91.29,91.3,91.09,91.18,96122.0,81.0463,81.0552,80.8688,80.9487,96122.0
2019-01-09 09:30:00,91.61,91.77,91.14,91.2,27358.0,81.3304,81.4725,80.9131,80.9664,27358.0
2019-01-09 09:35:00,91.15,91.21,90.97,91.03,9717.0,80.922,80.9753,80.7622,80.8155,9717.0
2019-01-09 09:40:00,90.93,91.03,90.74,90.74,15770.0,80.7267,80.8155,80.558,80.558,15770.0
2019-01-09 09:45:00,90.74,90.93,90.61,90.93,17152.0,80.558,80.7267,80.4426,80.7267,17152.0
2019-01-09 09:50:00,90.98,91.21,90.89,91.18,10765.0,80.7711,80.9753,80.6912,80.9487,10765.0
2019-01-09 09:55:00,91.2,91.32,91.15,91.28,13570.0,80.9664,81.0729,80.922,81.0374,13570.0
2019-01-09 10:00:00,91.26,91.36,91.14,91.22,24422.0,81.0197,81.1085,80.9131,80.9842,24422.0
2019-01-09 10:05:00,91.25,91.37,91.15,91.31,20233.0,81.0108,81.1173,80.922,81.0641,20233.0
2019-01-09 10:10:00,91.33,91.41,91.09,91.1,24518.0,81.0818,81.1528,80.8688,80.8776,24518.0
2019-01-09 10:15:00,91.1,91.24,91.08,91.17,12587.0,80.8776,81.0019,80.8599,80.9398,12587.0
2019-01-09 10:20:00,91.2,91.36,91.17,91.34,15770.0,80.9664,81.1085,80.9398,81.0907,15770.0
2019-01-09 10:25:00,91.35,91.46,91.35,91.39,15049.0,81.0996,81.1972,81.0996,81.1351,15049.0
2019-01-09 10:30:00,91.39,91.41,91.14,91.16,13512.0,81.1351,81.1528,80.9131,80.9309,13512.0
2019-01-09 10:35:00,91.18,91.22,91.12,91.17,9483.0,80.9487,80.9842,80.8954,80.9398,9483.0
2019-01-09 10:40:00,91.14,91.28,91.05,91.05,24081.0,80.9131,81.0374,80.8332,80.8332,24081.0
2019-01-09 10:45:00,91.07,91.13,90.97,91.06,14381.0,80.851,80.9043,80.7622,80.8421,14381.0
2019-01-09 10:50:00,91.05,91.21,91.05,91.19,20384.0,80.8332,80.9753,80.8332,80.9575,20384.0
2019-01-09 10:55:00,91.2,91.26,91.15,91.26,9223.0,80.9664,81.0197,80.922,81.0197,9223.0
2019-01-09 11:00:00,91.23,91.45,91.21,91.39,14288.0,80.993,81.1884,80.9753,81.1351,14288.0
2019-01-09 11:05:00,91.4,91.44,91.32,91.38,11579.0,81.144,81.1795,81.0729,81.1262,11579.0
2019-01-09 11:10:00,91.38,91.38,91.17,91.17,10929.0,81.1262,81.1262,80.9398,80.9398,10929.0
2019-01-09 11:15:00,91.17,91.25,91.16,91.22,8222.0,80.9398,81.0108,80.9309,80.9842,8222.0
2019-01-09 11:20:00,91.22,91.3,91.14,91.27,11437.0,80.9842,81.0552,80.9131,81.0286,11437.0
2019-01-09 11:25:00,91.29,91.31,91.2,91.29,11183.0,81.0463,81.0641,80.9664,81.0463,11183.0
2019-01-09 11:30:00,91.31,91.32,91.22,91.3,7401.0,81.0641,81.0729,80.9842,81.0552,7401.0
2019-01-09 11:35:00,91.32,91.34,91.27,91.31,9997.0,81.0729,81.0907,81.0286,81.0641,9997.0
2019-01-09 11:40:00,91.31,91.33,91.24,91.3,9507.0,81.0641,81.0818,81.0019,81.0552,9507.0
2019-01-09 11:45:00,91.32,91.4,91.26,91.34,11397.0,81.0729,81.144,81.0197,81.0907,11397.0
2019-01-09 11:50:00,91.33,91.5,91.31,91.46,8329.0,81.0818,81.2327,81.0641,81.1972,8329.0
2019-01-09 11:55:00,91.48,91.48,91.3,91.3,4705.0,81.215,81.215,81.0552,81.0552,4705.0
2019-01-09 12:00:00,91.33,91.36,91.3,91.31,7971.0,81.0818,81.1085,81.0552,81.0641,7971.0
2019-01-09 12:05:00,91.31,91.33,91.25,91.3,11185.0,81.0641,81.0818,81.0108,81.0552,11185.0
2019-01-09 12:10:00,91.29,91.33,91.25,91.31,8222.0,81.0463,81.0818,81.0108,81.0641,8222.0
2019-01-09 12:15:00,91.33,91.34,91.24,91.27,10931.0,81.0818,81.0907,81.0019,81.0286,10931.0
2019-01-09 12:20:00,91.26,91.26,91.16,91.17,15388.0,81.0197,81.0197,80.9309,80.9398,15388.0
2019-01-09 12:25:00,91.16,91.16,91.08,91.14,24941.0,80.9309,80.9309,80.8599,80.9131,24941.0
2019-01-09 12:30:00,91.15,91.33,91.15,91.29,26191.0,80.922,81.0818,80.922,81.0463,26191.0
2019-01-09 12:35:00,91.31,91.4,91.31,91.34,15038.0,81.0641,81.144,81.0641,81.0907,15038.0
2019-01-09 12:40:00,91.33,91.35,91.28,91.29,13316.0,81.0818,81.0996,81.0374,81.0463,13316.0
2019-01-09 12:45:00,91.29,91.32,91.26,91.28,11523.0,81.0463,81.0729,81.0197,81.0374,11523.0
2019-01-09 12:50:00,91.27,91.36,91.19,91.26,50367.0,81.0286,81.1085,80.9575,81.0197,50367.0
2019-01-09 12:55:00,91.26,91.33,91.25,91.26,7327.0,81.0197,81.0818,81.0108,81.0197,7327.0
2019-01-09 13:00:00,91.26,91.29,91.13,91.16,8376.0,81.0197,81.0463,80.9043,80.9309,8376.0
2019-01-09 13:05:00,91.14,91.14,91.04,91.05,12107.0,80.9131,80.9131,80.8244,80.8332,12107.0
2019-01-09 13:10:00,91.05,91.13,90.99,91.12,9294.0,80.8332,80.9043,80.78,80.8954,9294.0
2019-01-09 13:15:00,91.12,91.16,91.06,91.15,9894.0,80.8954,80.9309,80.8421,80.922,9894.0
2019-01-09 13:20:00,91.15,91.25,91.14,91.25,6932.0,80.922,81.0108,80.9131,81.0108,6932.0
2019-01-09 13:25:00,91.26,91.26,91.12,91.15,6809.0,81.0197,81.0197,80.8954,80.922,6809.0
2019-01-09 13:30:00,91.15,91.15,91.08,91.1,4300.0,80.922,80.922,80.8599,80.8776,4300.0
2019-01-09 13:35:00,91.13,91.16,91.09,91.12,7255.0,80.9043,80.9309,80.8688,80.8954,7255.0
2019-01-09 13:40:00,91.12,91.2,91.12,91.17,3932.0,80.8954,80.9664,80.8954,80.9398,3932.0
2019-01-09 13:45:00,91.19,91.21,91.14,91.16,10962.0,80.9575,80.9753,80.9131,80.9309,10962.0
2019-01-09 13:50:00,91.16,91.16,91.02,91.04,6485.0,80.9309,80.9309,80.8066,80.8244,6485.0
2019-01-09 13:55:00,91.04,91.13,91.04,91.11,3000.0,80.8244,80.9043,80.8244,80.8865,3000.0
2019-01-09 14:00:00,91.11,91.24,91.11,91.24,12392.0,80.8865,81.0019,80.8865,81.0019,12392.0
2019-01-09 14:05:00,91.22,91.32,91.21,91.31,6364.0,80.9842,81.0729,80.9753,81.0641,6364.0
2019-01-09 14:10:00,91.3,91.3,91.19,91.22,8658.0,81.0552,81.0552,80.9575,80.9842,8658.0
2019-01-09 14:15:00,91.22,91.22,91.03,91.03,11947.0,80.9842,80.9842,80.8155,80.8155,11947.0
2019-01-09 14:20:00,91.02,91.07,90.93,90.99,13361.0,80.8066,80.851,80.7267,80.78,13361.0
2019-01-09 14:25:00,90.97,91.07,90.95,91.02,8392.0,80.7622,80.851,80.7445,80.8066,8392.0
2019-01-09 14:30:00,91.04,91.17,91.02,91.13,8995.0,80.8244,80.9398,80.8066,80.9043,8995.0
2019-01-09 14:35:00,91.13,91.19,91.11,91.18,8416.0,80.9043,80.9575,80.8865,80.9487,8416.0
2019-01-09 14:40:00,91.17,91.2,91.12,91.2,6368.0,80.9398,80.9664,80.8954,80.9664,6368.0
2019-01-09 14:45:00,91.2,91.27,91.17,91.27,10342.0,80.9664,81.0286,80.9398,81.0286,10342.0
2019-01-09 14:50:00,91.28,91.3,91.22,91.28,13038.0,81.0374,81.0552,80.9842,81.0374,13038.0
2019-01-09 14:55:00,91.28,91.29,91.21,91.21,9284.0,81.0374,81.0463,80.9753,80.9753,9284.0
2019-01-09 15:00:00,91.22,91.27,91.19,91.25,12325.0,80.9842,81.0286,80.9575,81.0108,12325.0
2019-01-09 15:05:00,91.25,91.25,91.17,91.19,9306.0,81.0108,81.0108,80.9398,80.9575,9306.0
2019-01-09 15:10:00,91.2,91.23,91.11,91.16,13921.0,80.9664,80.993,80.8865,80.9309,13921.0
2019-01-09 15:15:00,91.16,91.2,91.14,91.16,10461.0,80.9309,80.9664,80.9131,80.9309,10461.0
2019-01-09 15:20:00,91.16,91.19,91.12,91.15,15389.0,80.9309,80.9575,80.8954,80.922,15389.0
2019-01-09 15:25:00,91.15,91.16,91.1,91.12,15990.0,80.922,80.9309,80.8776,80.8954,15990.0
2019-01-09 15:30:00,91.11,91.2,91.07,91.17,24454.0,80.8865,80.9664,80.851,80.9398,24454.0
2019-01-09 15:35:00,91.17,91.17,91.03,91.06,29371.0,80.9398,80.9398,80.8155,80.8421,29371.0
2019-01-09 15:40:00,91.06,91.11,91.01,91.1,28209.0,80.8421,80.8865,80.7977,80.8776,28209.0
2019-01-09 15:45:00,91.1,91.11,90.95,91.05,53767.0,80.8776,80.8865,80.7445,80.8332,53767.0
2019-01-09 15:50:00,91.05,91.08,90.96,90.96,39626.0,80.8332,80.8599,80.7533,80.7533,39626.0
2019-01-09 15:55:00,90.96,91.18,90.95,91.13,80915.0,80.7533,80.9487,80.7445,80.9043,80915.0
2019-01-10 09:30:00,90.59,90.87,90.35,90.35,22373.0,80.4249,80.6734,80.2118,80.2118,22373.0
2019-01-10 09:35:00,90.41,90.8,90.38,90.71,20421.0,80.2651,80.6113,80.2384,80.5314,20421.0
2019-01-10 09:40:00,90.79,90.94,90.72,90.89,18144.0,80.6024,80.7356,80.5403,80.6912,18144.0
2019-01-10 09:45:00,90.89,91.0,90.78,90.78,13957.0,80.6912,80.7889,80.5935,80.5935,13957.0
2019-01-10 09:50:00,90.78,91.15,90.77,91.15,35002.0,80.5935,80.922,80.5847,80.922,35002.0
2019-01-10 09:55:00,91.16,91.35,91.1,91.27,13485.0,80.9309,81.0996,80.8776,81.0286,13485.0
2019-01-10 10:00:00,91.25,91.39,91.23,91.34,12844.0,81.0108,81.1351,80.993,81.0907,12844.0
2019-01-10 10:05:00,91.34,91.49,91.32,91.33,56601.0,81.0907,81.2239,81.0729,81.0818,56601.0
2019-01-10 10:10:00,91.37,91.58,91.36,91.55,14189.0,81.1173,81.3038,81.1085,81.2771,14189.0
2019-01-10 10:15:00,91.53,91.57,91.44,91.55,13603.0,81.2594,81.2949,81.1795,81.2771,13603.0
2019-01-10 10:20:00,91.53,91.86,91.53,91.86,25067.0,81.2594,81.5524,81.2594,81.5524,25067.0
2019-01-10 10:25:00,91.91,92.23,91.88,92.16,46653.0,81.5967,81.8808,81.5701,81.8187,46653.0
2019-01-10 10:30:00,92.13,92.19,92.03,92.15,19022.0,81.7921,81.8453,81.7033,81.8098,19022.0
2019-01-10 10:35:00,92.14,92.14,92.01,92.1,10460.0,81.8009,81.8009,81.6855,81.7654,10460.0
2019-01-10 10:40:00,92.11,92.28,92.1,92.26,6530.0,81.7743,81.9252,81.7654,81.9075,6530.0
2019-01-10 10:45:00,92.25,92.25,92.15,92.2,5034.0,81.8986,81.8986,81.8098,81.8542,5034.0
2019-01-10 10:50:00,92.22,92.31,92.14,92.17,26040.0,81.872,81.9519,81.8009,81.8276,26040.0
2019-01-10 10:55:00,92.2,92.23,92.14,92.22,5114.0,81.8542,81.8808,81.8009,81.872,5114.0
2019-01-10 11:00:00,92.21,92.38,92.19,92.36,39349.0,81.8631,82.014,81.8453,81.9962,39349.0
2019-01-10 11:05:00,92.36,92.58,92.32,92.53,43744.0,81.9962,82.1916,81.9607,82.1472,43744.0
2019-01-10 11:10:00,92.54,92.64,92.5,92.63,13874.0,82.1561,82.2448,82.1205,82.236,13874.0
2019-01-10 11:15:00,92.61,92.66,92.53,92.53,12120.0,82.2182,82.2626,82.1472,82.1472,12120.0
2019-01-10 11:20:00,92.52,92.64,92.52,92.57,43210.0,82.1383,82.2448,82.1383,82.1827,43210.0
2019-01-10 11:25:00,92.54,92.56,92.37,92.39,15690.0,82.1561,82.1738,82.0051,82.0229,15690.0
2019-01-10 11:30:00,92.41,92.57,92.41,92.51,7927.0,82.0406,82.1827,82.0406,82.1294,7927.0
2019-01-10 11:35:00,92.51,92.63,92.51,92.53,6457.0,82.1294,82.236,82.1294,82.1472,6457.0
2019-01-10 11:40:00,92.58,92.58,92.39,92.4,6295.0,82.1916,82.1916,82.0229,82.0318,6295.0
2019-01-10 11:45:00,92.41,92.41,92.36,92.4,3890.0,82.0406,82.0406,81.9962,82.0318,3890.0
2019-01-10 11:50:00,92.36,92.36,92.28,92.35,5408.0,81.9962,81.9962,81.9252,81.9874,5408.0
2019-01-10 11:55:00,92.37,92.42,92.31,92.37,3674.0,82.0051,82.0495,81.9519,82.0051,3674.0
2019-01-10 12:00:00,92.37,92.47,92.28,92.32,7706.0,82.0051,82.0939,81.9252,81.9607,7706.0
2019-01-10 12:05:00,92.31,92.31,92.24,92.24,7911.0,81.9519,81.9519,81.8897,81.8897,7911.0
2019-01-10 12:10:00,92.27,92.31,92.24,92.28,10245.0,81.9163,81.9519,81.8897,81.9252,10245.0
2019-01-10 12:15:00,92.3,92.31,92.28,92.29,9300.0,81.943,81.9519,81.9252,81.9341,9300.0
2019-01-10 12:20:00,92.28,92.3,92.24,92.3,4551.0,81.9252,81.943,81.8897,81.943,4551.0
2019-01-10 12:25:00,92.3,92.31,92.27,92.28,14104.0,81.943,81.9519,81.9163,81.9252,14104.0
2019-01-10 12:30:00,92.29,92.31,92.2,92.2,14839.0,81.9341,81.9519,81.8542,81.8542,14839.0
2019-01-10 12:35:00,92.19,92.21,92.15,92.19,5549.0,81.8453,81.8631,81.8098,81.8453,5549.0
2019-01-10 12:40:00,92.18,92.21,92.14,92.16,5647.0,81.8364,81.8631,81.8009,81.8187,5647.0
2019-01-10 12:45:00,92.17,92.31,92.15,92.21,16342.0,81.8276,81.9519,81.8098,81.8631,16342.0
2019-01-10 12:50:00,92.24,92.3,92.15,92.15,5733.0,81.8897,81.943,81.8098,81.8098,5733.0
2019-01-10 12:55:00,92.15,92.22,92.1,92.22,6346.0,81.8098,81.872,81.7654,81.872,6346.0
2019-01-10 13:00:00,92.2,92.2,91.99,92.02,13858.0,81.8542,81.8542,81.6678,81.6944,13858.0
2019-01-10 13:05:00,92.01,92.06,91.82,91.83,7024.0,81.6855,81.7299,81.5168,81.5257,7024.0
2019-01-10 13:10:00,91.82,91.93,91.81,91.88,5355.0,81.5168,81.6145,81.508,81.5701,5355.0
2019-01-10 13:15:00,91.86,91.91,91.78,91.88,7713.0,81.5524,81.5967,81.4813,81.5701,7713.0
2019-01-10 13:20:00,91.86,91.89,91.81,91.85,10960.0,81.5524,81.579,81.508,81.5435,10960.0
2019-01-10 13:25:00,91.85,91.91,91.82,91.84,7797.0,81.5435,81.5967,81.5168,81.5346,7797.0
2019-01-10 13:30:00,91.84,91.89,91.78,91.8,12400.0,81.5346,81.579,81.4813,81.4991,12400.0
2019-01-10 13:35:00,91.76,91.8,91.74,91.75,6532.0,81.4636,81.4991,81.4458,81.4547,6532.0
2019-01-10 13:40:00,91.76,91.76,91.67,91.73,5687.0,81.4636,81.4636,81.3837,81.4369,5687.0
2019-01-10 13:45:00,91.76,91.82,91.73,91.76,10695.0,81.4636,81.5168,81.4369,81.4636,10695.0
2019-01-10 13:50:00,91.79,91.81,91.75,91.78,3186.0,81.4902,81.508,81.4547,81.4813,3186.0
2019-01-10 13:55:00,91.79,91.82,91.76,91.79,23208.0,81.4902,81.5168,81.4636,81.4902,23208.0
2019-01-10 14:00:00,91.8,91.83,91.75,91.79,23463.0,81.4991,81.5257,81.4547,81.4902,23463.0
2019-01-10 14:05:00,91.79,91.84,91.78,91.8,29566.0,81.4902,81.5346,81.4813,81.4991,29566.0
2019-01-10 14:10:00,91.8,91.82,91.77,91.8,12681.0,81.4991,81.5168,81.4725,81.4991,12681.0
2019-01-10 14:15:00,91.78,91.81,91.75,91.79,10542.0,81.4813,81.508,81.4547,81.4902,10542.0
2019-01-10 14:20:00,91.77,91.82,91.75,91.8,18005.0,81.4725,81.5168,81.4547,81.4991,18005.0
2019-01-10 14:25:00,91.79,91.79,91.68,91.71,12393.0,81.4902,81.4902,81.3926,81.4192,12393.0
2019-01-10 14:30:00,91.71,91.74,91.63,91.69,8488.0,81.4192,81.4458,81.3482,81.4014,8488.0
2019-01-10 14:35:00,91.67,91.71,91.53,91.59,21460.0,81.3837,81.4192,81.2594,81.3127,21460.0
2019-01-10 14:40:00,91.56,91.75,91.56,91.73,9526.0,81.286,81.4547,81.286,81.4369,9526.0
2019-01-10 14:45:00,91.77,91.77,91.59,91.62,10121.0,81.4725,81.4725,81.3127,81.3393,10121.0
2019-01-10 14:50:00,91.62,91.63,91.52,91.52,14362.0,81.3393,81.3482,81.2505,81.2505,14362.0
2019-01-10 14:55:00,91.5,91.63,91.46,91.55,17453.0,81.2327,81.3482,81.1972,81.2771,17453.0
2019-01-10 15:00:00,91.54,91.6,91.51,91.58,17804.0,81.2683,81.3215,81.2416,81.3038,17804.0
2019-01-10 15:05:00,91.59,91.59,91.52,91.55,12110.0,81.3127,81.3127,81.2505,81.2771,12110.0
2019-01-10 15:10:00,91.52,91.6,91.47,91.58,26460.0,81.2505,81.3215,81.2061,81.3038,26460.0
2019-01-10 15:15:00,91.58,91.59,91.55,91.55,13912.0,81.3038,81.3127,81.2771,81.2771,13912.0
2019-01-10 15:20:00,91.54,91.59,91.52,91.58,15947.0,81.2683,81.3127,81.2505,81.3038,15947.0
2019-01-10 15:25:00,91.58,91.58,91.53,91.56,21951.0,81.3038,81.3038,81.2594,81.286,21951.0
2019-01-10 15:30:00,91.58,91.6,91.54,91.56,24304.0,81.3038,81.3215,81.2683,81.286,24304.0
2019-01-10 15:35:00,91.56,91.58,91.5,91.56,29889.0,81.286,81.3038,81.2327,81.286,29889.0
2019-01-10 15:40:00,91.56,91.59,91.49,91.56,26454.0,81.286,81.3127,81.2239,81.286,26454.0
2019-01-10 15:45:00,91.58,91.59,91.5,91.51,56331.0,81.3038,81.3127,81.2327,81.2416,56331.0
2019-01-10 15:50:00,91.51,91.6,91.46,91.52,122144.0,81.2416,81.3215,81.1972,81.2505,122144.0
2019-01-10 15:55:00,91.52,91.79,91.47,91.78,212700.0,81.2505,81.4902,81.2061,81.4813,212700.0
2019-01-11 09:30:00,89.24,89.75,89.01,89.55,90274.0,79.2263,79.6791,79.0222,79.5016,90274.0
2019-01-11 09:35:00,89.55,90.51,89.5,90.51,39019.0,79.5016,80.3538,79.4572,80.3538,39019.0
2019-01-11 09:40:00,90.42,90.55,90.12,90.18,27278.0,80.2739,80.3893,80.0076,80.0609,27278.0
2019-01-11 09:45:00,90.19,90.53,90.16,90.31,20277.0,80.0697,80.3716,80.0431,80.1763,20277.0
2019-01-11 09:50:00,90.34,90.35,89.98,90.03,26301.0,80.2029,80.2118,79.8833,79.9277,26301.0
2019-01-11 09:55:00,89.97,90.17,89.96,90.11,15668.0,79.8744,80.052,79.8656,79.9987,15668.0
2019-01-11 10:00:00,90.13,90.61,90.1,90.38,35187.0,80.0165,80.4426,79.9898,80.2384,35187.0
2019-01-11 10:05:00,90.39,90.42,90.25,90.32,15532.0,80.2473,80.2739,80.123,80.1852,15532.0
2019-01-11 10:10:00,90.33,90.37,90.03,90.09,27899.0,80.194,80.2295,79.9277,79.981,27899.0
2019-01-11 10:15:00,90.05,90.16,89.96,90.13,29599.0,79.9455,80.0431,79.8656,80.0165,29599.0
2019-01-11 10:20:00,90.15,90.18,89.98,90.15,18091.0,80.0342,80.0609,79.8833,80.0342,18091.0
2019-01-11 10:25:00,90.14,90.32,90.1,90.3,11887.0,80.0254,80.1852,79.9898,80.1674,11887.0
2019-01-11 10:30:00,90.29,90.31,90.17,90.21,11874.0,80.1585,80.1763,80.052,80.0875,11874.0
2019-01-11 10:35:00,90.23,90.31,90.15,90.23,28108.0,80.1053,80.1763,80.0342,80.1053,28108.0
2019-01-11 10:40:00,90.25,90.37,90.25,90.34,17099.0,80.123,80.2295,80.123,80.2029,17099.0
2019-01-11 10:45:00,90.38,90.44,90.37,90.44,9232.0,80.2384,80.2917,80.2295,80.2917,9232.0
2019-01-11 10:50:00,90.44,90.45,90.35,90.38,12226.0,80.2917,80.3006,80.2118,80.2384,12226.0
2019-01-11 10:55:00,90.38,90.47,90.21,90.27,39542.0,80.2384,80.3183,80.0875,80.1408,39542.0
2019-01-11 11:00:00,90.26,90.34,90.19,90.29,30425.0,80.1319,80.2029,80.0697,80.1585,30425.0
2019-01-11 11:05:00,90.3,90.3,90.25,90.3,9098.0,80.1674,80.1674,80.123,80.1674,9098.0
2019-01-11 11:10:00,90.32,90.35,90.22,90.31,20196.0,80.1852,80.2118,80.0964,80.1763,20196.0
2019-01-11 11:15:00,90.31,90.35,90.3,90.33,9196.0,80.1763,80.2118,80.1674,80.194,9196.0
2019-01-11 11:20:00,90.31,90.31,90.22,90.23,14773.0,80.1763,80.1763,80.0964,80.1053,14773.0
2019-01-11 11:25:00,90.21,90.23,90.11,90.14,14228.0,80.0875,80.1053,79.9987,80.0254,14228.0
2019-01-11 11:30:00,90.13,90.24,90.12,90.21,6653.0,80.0165,80.1141,80.0076,80.0875,6653.0
2019-01-11 11:35:00,90.24,90.25,90.18,90.24,6326.0,80.1141,80.123,80.0609,80.1141,6326.0
2019-01-11 11:40:00,90.25,90.28,90.23,90.27,11325.0,80.123,80.1496,80.1053,80.1408,11325.0
2019-01-11 11:45:00,90.28,90.35,90.27,90.28,19796.0,80.1496,80.2118,80.1408,80.1496,19796.0
2019-01-11 11:50:00,90.29,90.34,90.26,90.28,13790.0,80.1585,80.2029,80.1319,80.1496,13790.0
2019-01-11 11:55:00,90.29,90.32,90.24,90.26,17392.0,80.1585,80.1852,80.1141,80.1319,17392.0
2019-01-11 12:00:00,90.26,90.3,90.24,90.26,8264.0,80.1319,80.1674,80.1141,80.1319,8264.0
2019-01-11 12:05:00,90.27,90.3,90.25,90.26,7822.0,80.1408,80.1674,80.123,80.1319,7822.0
2019-01-11 12:10:00,90.26,90.28,90.24,90.27,6163.0,80.1319,80.1496,80.1141,80.1408,6163.0
2019-01-11 12:15:00,90.29,90.32,90.27,90.27,10739.0,80.1585,80.1852,80.1408,80.1408,10739.0
2019-01-11 12:20:00,90.27,90.27,90.2,90.22,8080.0,80.1408,80.1408,80.0786,80.0964,8080.0
2019-01-11 12:25:00,90.23,90.27,90.2,90.26,9043.0,80.1053,80.1408,80.0786,80.1319,9043.0
2019-01-11 12:30:00,90.26,90.26,90.18,90.23,7714.0,80.1319,80.1319,80.0609,80.1053,7714.0
2019-01-11 12:35:00,90.22,90.22,90.14,90.15,7571.0,80.0964,80.0964,80.0254,80.0342,7571.0
2019-01-11 12:40:00,90.14,90.16,90.13,90.15,7410.0,80.0254,80.0431,80.0165,80.0342,7410.0
2019-01-11 12:45:00,90.16,90.23,90.15,90.21,13628.0,80.0431,80.1053,80.0342,80.0875,13628.0
2019-01-11 12:50:00,90.21,90.27,90.19,90.2,13201.0,80.0875,80.1408,80.0697,80.0786,13201.0
2019-01-11 12:55:00,90.21,90.22,90.19,90.21,21664.0,80.0875,80.0964,80.0697,80.0875,21664.0
2019-01-11 13:00:00,90.2,90.23,90.12,90.12,11526.0,80.0786,80.1053,80.0076,80.0076,11526.0
2019-01-11 13:05:00,90.14,90.18,90.12,90.14,13820.0,80.0254,80.0609,80.0076,80.0254,13820.0
2019-01-11 13:10:00,90.15,90.15,89.95,89.95,61806.0,80.0342,80.0342,79.8567,79.8567,61806.0
2019-01-11 13:15:00,89.96,90.02,89.93,89.97,13506.0,79.8656,79.9188,79.8389,79.8744,13506.0
2019-01-11 13:20:00,89.98,90.02,89.97,89.97,58569.0,79.8833,79.9188,79.8744,79.8744,58569.0
2019-01-11 13:25:00,89.97,90.01,89.9,89.9,13792.0,79.8744,79.9099,79.8123,79.8123,13792.0
2019-01-11 13:30:00,89.9,90.0,89.89,89.98,9947.0,79.8123,79.9011,79.8034,79.8833,9947.0
2019-01-11 13:35:00,89.96,90.01,89.91,89.91,39208.0,79.8656,79.9099,79.8212,79.8212,39208.0
2019-01-11 13:40:00,89.93,89.99,89.9,89.92,8221.0,79.8389,79.8922,79.8123,79.83,8221.0
2019-01-11 13:45:00,89.94,90.01,89.91,89.92,18504.0,79.8478,79.9099,79.8212,79.83,18504.0
2019-01-11 13:50:00,89.93,89.98,89.89,89.91,11359.0,79.8389,79.8833,79.8034,79.8212,11359.0
2019-01-11 13:55:00,89.9,89.98,89.9,89.97,4100.0,79.8123,79.8833,79.8123,79.8744,4100.0
2019-01-11 14:00:00,89.95,90.0,89.92,89.97,19026.0,79.8567,79.9011,79.83,79.8744,19026.0
2019-01-11 14:05:00,90.0,90.08,90.0,90.08,15093.0,79.9011,79.9721,79.9011,79.9721,15093.0
2019-01-11 14:10:00,90.07,90.2,90.07,90.15,20317.0,79.9632,80.0786,79.9632,80.0342,20317.0
2019-01-11 14:15:00,90.15,90.25,90.15,90.22,23806.0,80.0342,80.123,80.0342,80.0964,23806.0
2019-01-11 14:20:00,90.23,90.25,90.22,90.25,18873.0,80.1053,80.123,80.0964,80.123,18873.0
2019-01-11 14:25:00,90.25,90.34,90.23,90.33,27385.0,80.123,80.2029,80.1053,80.194,27385.0
2019-01-11 14:30:00,90.33,90.35,90.31,90.33,13512.0,80.194,80.2118,80.1763,80.194,13512.0
2019-01-11 14:35:00,90.34,90.34,90.3,90.31,25311.0,80.2029,80.2029,80.1674,80.1763,25311.0
2019-01-11 14:40:00,90.31,90.32,90.28,90.29,16324.0,80.1763,80.1852,80.1496,80.1585,16324.0
2019-01-11 14:45:00,90.29,90.29,90.19,90.23,22677.0,80.1585,80.1585,80.0697,80.1053,22677.0
2019-01-11 14:50:00,90.23,90.27,90.2,90.2,21366.0,80.1053,80.1408,80.0786,80.0786,21366.0
2019-01-11 14:55:00,90.2,90.2,90.11,90.19,25783.0,80.0786,80.0786,79.9987,80.0697,25783.0
2019-01-11 15:00:00,90.19,90.22,90.17,90.2,9365.0,80.0697,80.0964,80.052,80.0786,9365.0
2019-01-11 15:05:00,90.2,90.32,90.2,90.28,13043.0,80.0786,80.1852,80.0786,80.1496,13043.0
2019-01-11 15:10:00,90.28,90.3,90.26,90.29,11036.0,80.1496,80.1674,80.1319,80.1585,11036.0
2019-01-11 15:15:00,90.3,90.3,90.2,90.25,16474.0,80.1674,80.1674,80.0786,80.123,16474.0
2019-01-11 15:20:00,90.25,90.27,90.23,90.25,19533.0,80.123,80.1408,80.1053,80.123,19533.0
2019-01-11 15:25:00,90.25,90.25,90.19,90.21,17711.0,80.123,80.123,80.0697,80.0875,17711.0
2019-01-11 15:30:00,90.2,90.36,90.2,90.36,24059.0,80.0786,80.2207,80.0786,80.2207,24059.0
2019-01-11 15:35:00,90.36,90.44,90.34,90.42,31919.0,80.2207,80.2917,80.2029,80.2739,31919.0
2019-01-11 15:40:00,90.42,90.62,90.42,90.62,46429.0,80.2739,80.4515,80.2739,80.4515,46429.0
2019-01-11 15:45:00,90.62,90.79,90.62,90.78,70156.0,80.4515,80.6024,80.4515,80.5935,70156.0
2019-01-11 15:50:00,90.77,90.81,90.74,90.81,80410.0,80.5847,80.6202,80.558,80.6202,80410.0
2019-01-11 15:55:00,90.81,90.95,90.79,90.94,185587.0,80.6202,80.7445,80.6024,80.7356,185587.0
2019-01-14 09:30:00,90.01,90.14,89.88,89.95,28965.0,79.9099,80.0254,79.7945,79.8567,28965.0
2019-01-14 09:35:00,89.99,90.3,89.9,90.29,12948.0,79.8922,80.1674,79.8123,80.1585,12948.0
2019-01-14 09:40:00,90.19,90.46,90.19,90.45,9481.0,80.0697,80.3094,80.0697,80.3006,9481.0
2019-01-14 09:45:00,90.44,90.44,90.16,90.18,9352.0,80.2917,80.2917,80.0431,80.0609,9352.0
2019-01-14 09:50:00,90.2,90.25,90.13,90.19,18619.0,80.0786,80.123,80.0165,80.0697,18619.0
2019-01-14 09:55:00,90.22,90.27,90.1,90.17,17480.0,80.0964,80.1408,79.9898,80.052,17480.0
2019-01-14 10:00:00,90.17,90.17,90.05,90.11,23399.0,80.052,80.052,79.9455,79.9987,23399.0
2019-01-14 10:05:00,90.12,90.16,90.04,90.04,19475.0,80.0076,80.0431,79.9366,79.9366,19475.0
2019-01-14 10:10:00,90.02,90.09,90.0,90.03,10306.0,79.9188,79.981,79.9011,79.9277,10306.0
2019-01-14 10:15:00,90.05,90.15,90.05,90.12,9555.0,79.9455,80.0342,79.9455,80.0076,9555.0
2019-01-14 10:20:00,90.12,90.19,90.11,90.11,7833.0,80.0076,80.0697,79.9987,79.9987,7833.0
2019-01-14 10:25:00,90.1,90.13,90.03,90.03,9548.0,79.9898,80.0165,79.9277,79.9277,9548.0
2019-01-14 10:30:00,90.03,90.22,90.03,90.2,13860.0,79.9277,80.0964,79.9277,80.0786,13860.0
2019-01-14 10:35:00,90.19,90.25,90.16,90.2,5603.0,80.0697,80.123,80.0431,80.0786,5603.0
2019-01-14 10:40:00,90.17,90.21,90.12,90.21,8300.0,80.052,80.0875,80.0076,80.0875,8300.0
2019-01-14 10:45:00,90.22,90.34,90.22,90.32,16568.0,80.0964,80.2029,80.0964,80.1852,16568.0
2019-01-14 10:50:00,90.32,90.35,90.3,90.33,8592.0,80.1852,80.2118,80.1674,80.194,8592.0
2019-01-14 10:55:00,90.33,90.49,90.33,90.43,7784.0,80.194,80.3361,80.194,80.2828,7784.0
2019-01-14 11:00:00,90.42,90.42,90.31,90.31,7425.0,80.2739,80.2739,80.1763,80.1763,7425.0
2019-01-14 11:05:00,90.28,90.3,90.18,90.22,11917.0,80.1496,80.1674,80.0609,80.0964,11917.0
2019-01-14 11:10:00,90.22,90.29,90.19,90.24,9185.0,80.0964,80.1585,80.0697,80.1141,9185.0
2019-01-14 11:15:00,90.25,90.27,90.17,90.17,7111.0,80.123,80.1408,80.052,80.052,7111.0
2019-01-14 11:20:00,90.18,90.21,90.15,90.16,7343.0,80.0609,80.0875,80.0342,80.0431,7343.0
2019-01-14 11:25:00,90.15,90.17,90.09,90.09,17886.0,80.0342,80.052,79.981,79.981,17886.0
2019-01-14 11:30:00,90.1,90.15,90.07,90.13,11208.0,79.9898,80.0342,79.9632,80.0165,11208.0
2019-01-14 11:35:00,90.13,90.13,90.03,90.03,6658.0,80.0165,80.0165,79.9277,79.9277,6658.0
2019-01-14 11:40:00,90.06,90.2,90.04,90.18,12197.0,79.9543,80.0786,79.9366,80.0609,12197.0
2019-01-14 11:45:00,90.18,90.18,90.04,90.05,6201.0,80.0609,80.0609,79.9366,79.9455,6201.0
2019-01-14 11:50:00,90.03,90.04,89.99,90.03,4615.0,79.9277,79.9366,79.8922,79.9277,4615.0
2019-01-14 11:55:00,90.05,90.08,90.01,90.01,8519.0,79.9455,79.9721,79.9099,79.9099,8519.0
2019-01-14 12:00:00,90.02,90.02,89.93,89.94,8541.0,79.9188,79.9188,79.8389,79.8478,8541.0
2019-01-14 12:05:00,89.92,89.95,89.9,89.92,3684.0,79.83,79.8567,79.8123,79.83,3684.0
2019-01-14 12:10:00,89.9,89.91,89.81,89.86,12327.0,79.8123,79.8212,79.7324,79.7768,12327.0
2019-01-14 12:15:00,89.87,89.98,89.86,89.97,4562.0,79.7857,79.8833,79.7768,79.8744,4562.0
2019-01-14 12:20:00,89.97,89.97,89.9,89.93,5900.0,79.8744,79.8744,79.8123,79.8389,5900.0
2019-01-14 12:25:00,89.92,89.92,89.85,89.87,4300.0,79.83,79.83,79.7679,79.7857,4300.0
2019-01-14 12:30:00,89.86,89.97,89.81,89.97,11008.0,79.7768,79.8744,79.7324,79.8744,11008.0
2019-01-14 12:35:00,89.99,90.05,89.97,89.99,11920.0,79.8922,79.9455,79.8744,79.8922,11920.0
2019-01-14 12:40:00,89.97,90.0,89.96,89.99,5025.0,79.8744,79.9011,79.8656,79.8922,5025.0
2019-01-14 12:45:00,89.98,89.99,89.95,89.95,5844.0,79.8833,79.8922,79.8567,79.8567,5844.0
2019-01-14 12:50:00,89.93,89.95,89.89,89.91,6169.0,79.8389,79.8567,79.8034,79.8212,6169.0
2019-01-14 12:55:00,89.92,89.98,89.91,89.98,7020.0,79.83,79.8833,79.8212,79.8833,7020.0
2019-01-14 13:00:00,89.97,90.08,89.96,90.08,7352.0,79.8744,79.9721,79.8656,79.9721,7352.0
2019-01-14 13:05:00,90.09,90.17,90.07,90.17,8200.0,79.981,80.052,79.9632,80.052,8200.0
2019-01-14 13:10:00,90.17,90.17,90.08,90.08,9251.0,80.052,80.052,79.9721,79.9721,9251.0
2019-01-14 13:15:00,90.07,90.09,90.0,90.07,8987.0,79.9632,79.981,79.9011,79.9632,8987.0
2019-01-14 13:20:00,90.08,90.1,90.04,90.05,5800.0,79.9721,79.9898,79.9366,79.9455,5800.0
2019-01-14 13:25:00,90.04,90.14,90.04,90.13,5832.0,79.9366,80.0254,79.9366,80.0165,5832.0
2019-01-14 13:30:00,90.12,90.13,90.07,90.1,8424.0,80.0076,80.0165,79.9632,79.9898,8424.0
2019-01-14 13:35:00,90.1,90.19,90.1,90.19,5468.0,79.9898,80.0697,79.9898,80.0697,5468.0
2019-01-14 13:40:00,90.19,90.25,90.18,90.23,8802.0,80.0697,80.123,80.0609,80.1053,8802.0
2019-01-14 13:45:00,90.22,90.27,90.17,90.26,10083.0,80.0964,80.1408,80.052,80.1319,10083.0
2019-01-14 13:50:00,90.3,90.3,90.19,90.24,6697.0,80.1674,80.1674,80.0697,80.1141,6697.0
2019-01-14 13:55:00,90.23,90.23,90.17,90.18,4619.0,80.1053,80.1053,80.052,80.0609,4619.0
2019-01-14 14:00:00,90.18,90.23,90.15,90.2,8416.0,80.0609,80.1053,80.0342,80.0786,8416.0
2019-01-14 14:05:00,90.21,90.27,90.19,90.2,7943.0,80.0875,80.1408,80.0697,80.0786,7943.0
2019-01-14 14:10:00,90.22,90.23,90.18,90.21,4550.0,80.0964,80.1053,80.0609,80.0875,4550.0
2019-01-14 14:15:00,90.21,90.22,90.17,90.18,7412.0,80.0875,80.0964,80.052,80.0609,7412.0
2019-01-14 14:20:00,90.19,90.2,90.14,90.18,12013.0,80.0697,80.0786,80.0254,80.0609,12013.0
2019-01-14 14:25:00,90.18,90.18,90.09,90.12,11766.0,80.0609,80.0609,79.981,80.0076,11766.0
2019-01-14 14:30:00,90.1,90.11,90.06,90.08,6956.0,79.9898,79.9987,79.9543,79.9721,6956.0
2019-01-14 14:35:00,90.08,90.12,90.08,90.1,6028.0,79.9721,80.0076,79.9721,79.9898,6028.0
2019-01-14 14:40:00,90.12,90.13,90.08,90.13,4947.0,80.0076,80.0165,79.9721,80.0165,4947.0
2019-01-14 14:45:00,90.12,90.16,90.11,90.15,5067.0,80.0076,80.0431,79.9987,80.0342,5067.0
2019-01-14 14:50:00,90.14,90.14,90.05,90.08,9677.0,80.0254,80.0254,79.9455,79.9721,9677.0
2019-01-14 14:55:00,90.08,90.11,90.07,90.1,7376.0,79.9721,79.9987,79.9632,79.9898,7376.0
2019-01-14 15:00:00,90.1,90.14,90.09,90.09,4854.0,79.9898,80.0254,79.981,79.981,4854.0
2019-01-14 15:05:00,90.1,90.1,90.03,90.06,8041.0,79.9898,79.9898,79.9277,79.9543,8041.0
2019-01-14 15:10:00,90.06,90.06,90.01,90.01,10344.0,79.9543,79.9543,79.9099,79.9099,10344.0
2019-01-14 15:15:00,90.02,90.04,90.0,90.01,9492.0,79.9188,79.9366,79.9011,79.9099,9492.0
2019-01-14 15:20:00,90.01,90.08,90.01,90.08,11261.0,79.9099,79.9721,79.9099,79.9721,11261.0
2019-01-14 15:25:00,90.08,90.09,90.03,90.04,12550.0,79.9721,79.981,79.9277,79.9366,12550.0
2019-01-14 15:30:00,90.02,90.09,90.02,90.06,11720.0,79.9188,79.981,79.9188,79.9543,11720.0
2019-01-14 15:35:00,90.06,90.1,90.05,90.06,17081.0,79.9543,79.9898,79.9455,79.9543,17081.0
2019-01-14 15:40:00,90.06,90.06,89.98,90.03,22236.0,79.9543,79.9543,79.8833,79.9277,22236.0
2019-01-14 15:45:00,90.02,90.03,89.97,89.98,27375.0,79.9188,79.9277,79.8744,79.8833,27375.0
2019-01-14 15:50:00,89.98,89.98,89.85,89.88,72305.0,79.8833,79.8833,79.7679,79.7945,72305.0
2019-01-14 15:55:00,89.87,90.09,89.87,89.99,89820.0,79.7857,79.981,79.7857,79.8922,89820.0
2019-01-15 09:30:00,90.19,90.22,89.75,89.79,27271.0,80.0697,80.0964,79.6791,79.7146,27271.0
2019-01-15 09:35:00,89.8,90.04,89.65,90.01,22639.0,79.7235,79.9366,79.5903,79.9099,22639.0
2019-01-15 09:40:00,89.98,90.1,89.94,90.0,27733.0,79.8833,79.9898,79.8478,79.9011,27733.0
2019-01-15 09:45:00,89.99,90.06,89.96,90.02,12092.0,79.8922,79.9543,79.8656,79.9188,12092.0
2019-01-15 09:50:00,90.01,90.12,90.0,90.04,17840.0,79.9099,80.0076,79.9011,79.9366,17840.0
2019-01-15 09:55:00,90.04,90.13,90.01,90.07,11842.0,79.9366,80.0165,79.9099,79.9632,11842.0
2019-01-15 10:00:00,90.08,90.38,90.06,90.28,19149.0,79.9721,80.2384,79.9543,80.1496,19149.0
2019-01-15 10:05:00,90.23,90.23,90.07,90.07,16145.0,80.1053,80.1053,79.9632,79.9632,16145.0
2019-01-15 10:10:00,90.02,90.07,89.87,89.99,21980.0,79.9188,79.9632,79.7857,79.8922,21980.0
2019-01-15 10:15:00,89.99,90.0,89.88,89.92,25829.0,79.8922,79.9011,79.7945,79.83,25829.0
2019-01-15 10:20:00,89.93,89.96,89.81,89.85,7196.0,79.8389,79.8656,79.7324,79.7679,7196.0
2019-01-15 10:25:00,89.84,89.89,89.81,89.83,6652.0,79.759,79.8034,79.7324,79.7501,6652.0
2019-01-15 10:30:00,89.84,89.92,89.75,89.76,10765.0,79.759,79.83,79.6791,79.688,10765.0
2019-01-15 10:35:00,89.76,89.86,89.75,89.83,13413.0,79.688,79.7768,79.6791,79.7501,13413.0
2019-01-15 10:40:00,89.81,89.96,89.81,89.89,11161.0,79.7324,79.8656,79.7324,79.8034,11161.0
2019-01-15 10:45:00,89.87,89.9,89.76,89.77,8637.0,79.7857,79.8123,79.688,79.6969,8637.0
2019-01-15 10:50:00,89.78,89.86,89.77,89.83,26102.0,79.7058,79.7768,79.6969,79.7501,26102.0
2019-01-15 10:55:00,89.84,89.92,89.75,89.81,14664.0,79.759,79.83,79.6791,79.7324,14664.0
2019-01-15 11:00:00,89.8,89.88,89.78,89.88,5363.0,79.7235,79.7945,79.7058,79.7945,5363.0
2019-01-15 11:05:00,89.89,89.92,89.81,89.84,10046.0,79.8034,79.83,79.7324,79.759,10046.0
2019-01-15 11:10:00,89.86,89.88,89.82,89.86,7999.0,79.7768,79.7945,79.7413,79.7768,7999.0
2019-01-15 11:15:00,89.85,89.95,89.83,89.95,5700.0,79.7679,79.8567,79.7501,79.8567,5700.0
2019-01-15 11:20:00,89.95,90.06,89.95,89.97,9794.0,79.8567,79.9543,79.8567,79.8744,9794.0
2019-01-15 11:25:00,89.96,90.14,89.93,90.14,10900.0,79.8656,80.0254,79.8389,80.0254,10900.0
2019-01-15 11:30:00,90.13,90.2,90.08,90.14,16080.0,80.0165,80.0786,79.9721,80.0254,16080.0
2019-01-15 11:35:00,90.15,90.17,90.08,90.08,8139.0,80.0342,80.052,79.9721,79.9721,8139.0
2019-01-15 11:40:00,90.07,90.25,90.07,90.18,8084.0,79.9632,80.123,79.9632,80.0609,8084.0
2019-01-15 11:45:00,90.2,90.27,90.18,90.18,7529.0,80.0786,80.1408,80.0609,80.0609,7529.0
2019-01-15 11:50:00,90.18,90.19,90.11,90.14,8493.0,80.0609,80.0697,79.9987,80.0254,8493.0
2019-01-15 11:55:00,90.13,90.39,90.13,90.31,14022.0,80.0165,80.2473,80.0165,80.1763,14022.0
2019-01-15 12:00:00,90.3,90.35,90.27,90.33,9540.0,80.1674,80.2118,80.1408,80.194,9540.0
2019-01-15 12:05:00,90.33,90.36,90.24,90.27,8352.0,80.194,80.2207,80.1141,80.1408,8352.0
2019-01-15 12:10:00,90.29,90.41,90.29,90.39,10210.0,80.1585,80.2651,80.1585,80.2473,10210.0
2019-01-15 12:15:00,90.38,90.48,90.37,90.45,17609.0,80.2384,80.3272,80.2295,80.3006,17609.0
2019-01-15 12:20:00,90.47,90.5,90.42,90.45,4804.0,80.3183,80.345,80.2739,80.3006,4804.0
2019-01-15 12:25:00,90.45,90.46,90.37,90.42,6855.0,80.3006,80.3094,80.2295,80.2739,6855.0
2019-01-15 12:30:00,90.42,90.42,90.36,90.4,10507.0,80.2739,80.2739,80.2207,80.2562,10507.0
2019-01-15 12:35:00,90.41,90.5,90.41,90.5,7596.0,80.2651,80.345,80.2651,80.345,7596.0
2019-01-15 12:40:00,90.52,90.54,90.46,90.47,6174.0,80.3627,80.3805,80.3094,80.3183,6174.0
2019-01-15 12:45:00,90.46,90.46,90.36,90.4,7980.0,80.3094,80.3094,80.2207,80.2562,7980.0
2019-01-15 12:50:00,90.39,90.41,90.33,90.34,7384.0,80.2473,80.2651,80.194,80.2029,7384.0
2019-01-15 12:55:00,90.35,90.36,90.29,90.31,5551.0,80.2118,80.2207,80.1585,80.1763,5551.0
2019-01-15 13:00:00,90.33,90.33,90.3,90.31,6320.0,80.194,80.194,80.1674,80.1763,6320.0
2019-01-15 13:05:00,90.32,90.43,90.32,90.42,5467.0,80.1852,80.2828,80.1852,80.2739,5467.0
2019-01-15 13:10:00,90.43,90.43,90.27,90.27,10388.0,80.2828,80.2828,80.1408,80.1408,10388.0
2019-01-15 13:15:00,90.23,90.25,90.21,90.25,6533.0,80.1053,80.123,80.0875,80.123,6533.0
2019-01-15 13:20:00,90.26,90.27,90.23,90.27,10029.0,80.1319,80.1408,80.1053,80.1408,10029.0
2019-01-15 13:25:00,90.27,90.28,90.22,90.23,6922.0,80.1408,80.1496,80.0964,80.1053,6922.0
2019-01-15 13:30:00,90.24,90.33,90.24,90.33,8256.0,80.1141,80.194,80.1141,80.194,8256.0
2019-01-15 13:35:00,90.31,90.38,90.3,90.36,7653.0,80.1763,80.2384,80.1674,80.2207,7653.0
2019-01-15 13:40:00,90.35,90.38,90.31,90.34,5986.0,80.2118,80.2384,80.1763,80.2029,5986.0
2019-01-15 13:45:00,90.33,90.34,90.27,90.31,9258.0,80.194,80.2029,80.1408,80.1763,9258.0
2019-01-15 13:50:00,90.32,90.32,90.27,90.3,5154.0,80.1852,80.1852,80.1408,80.1674,5154.0
2019-01-15 13:55:00,90.28,90.29,90.22,90.24,8066.0,80.1496,80.1585,80.0964,80.1141,8066.0
2019-01-15 14:00:00,90.25,90.36,90.25,90.25,9169.0,80.123,80.2207,80.123,80.123,9169.0
2019-01-15 14:05:00,90.23,90.23,90.14,90.15,9384.0,80.1053,80.1053,80.0254,80.0342,9384.0
2019-01-15 14:10:00,90.15,90.15,90.06,90.1,7530.0,80.0342,80.0342,79.9543,79.9898,7530.0
2019-01-15 14:15:00,90.1,90.1,90.03,90.04,12590.0,79.9898,79.9898,79.9277,79.9366,12590.0
2019-01-15 14:20:00,90.04,90.04,89.97,90.01,11914.0,79.9366,79.9366,79.8744,79.9099,11914.0
2019-01-15 14:25:00,90.0,90.0,89.83,89.85,15028.0,79.9011,79.9011,79.7501,79.7679,15028.0
2019-01-15 14:30:00,89.84,89.91,89.8,89.88,10480.0,79.759,79.8212,79.7235,79.7945,10480.0
2019-01-15 14:35:00,89.88,89.89,89.71,89.79,10626.0,79.7945,79.8034,79.6436,79.7146,10626.0
2019-01-15 14:40:00,89.79,89.93,89.79,89.91,11044.0,79.7146,79.8389,79.7146,79.8212,11044.0
2019-01-15 14:45:00,89.9,89.97,89.89,89.95,10169.0,79.8123,79.8744,79.8034,79.8567,10169.0
2019-01-15 14:50:00,89.96,90.08,89.96,90.06,5400.0,79.8656,79.9721,79.8656,79.9543,5400.0
2019-01-15 14:55:00,90.06,90.11,90.0,90.09,8588.0,79.9543,79.9987,79.9011,79.981,8588.0
2019-01-15 15:00:00,90.08,90.11,90.06,90.11,9127.0,79.9721,79.9987,79.9543,79.9987,9127.0
2019-01-15 15:05:00,90.12,90.24,90.1,90.23,8265.0,80.0076,80.1141,79.9898,80.1053,8265.0
2019-01-15 15:10:00,90.24,90.27,90.22,90.25,14820.0,80.1141,80.1408,80.0964,80.123,14820.0
2019-01-15 15:15:00,90.24,90.25,90.18,90.2,10367.0,80.1141,80.123,80.0609,80.0786,10367.0
2019-01-15 15:20:00,90.19,90.21,90.13,90.14,11152.0,80.0697,80.0875,80.0165,80.0254,11152.0
2019-01-15 15:25:00,90.14,90.19,90.12,90.19,12964.0,80.0254,80.0697,80.0076,80.0697,12964.0
2019-01-15 15:30:00,90.18,90.2,90.14,90.17,13363.0,80.0609,80.0786,80.0254,80.052,13363.0
2019-01-15 15:35:00,90.16,90.22,90.16,90.22,21100.0,80.0431,80.0964,80.0431,80.0964,21100.0
2019-01-15 15:40:00,90.22,90.29,90.21,90.29,24386.0,80.0964,80.1585,80.0875,80.1585,24386.0
2019-01-15 15:45:00,90.3,90.39,90.29,90.36,52668.0,80.1674,80.2473,80.1585,80.2207,52668.0
2019-01-15 15:50:00,90.35,90.37,90.29,90.35,48433.0,80.2118,80.2295,80.1585,80.2118,48433.0
2019-01-15 15:55:00,90.36,90.42,90.33,90.37,86870.0,80.2207,80.2739,80.194,80.2295,86870.0
2019-01-16 09:30:00,90.3,90.66,90.25,90.53,23064.0,80.1674,80.487,80.123,80.3716,23064.0
2019-01-16 09:35:00,90.6,90.69,90.52,90.68,22306.0,80.4337,80.5136,80.3627,80.5048,22306.0
2019-01-16 09:40:00,90.64,90.64,90.45,90.51,9700.0,80.4693,80.4693,80.3006,80.3538,9700.0
2019-01-16 09:45:00,90.48,90.51,90.26,90.26,10370.0,80.3272,80.3538,80.1319,80.1319,10370.0
2019-01-16 09:50:00,90.26,90.33,90.23,90.29,10877.0,80.1319,80.194,80.1053,80.1585,10877.0
2019-01-16 09:55:00,90.3,90.36,90.26,90.27,11404.0,80.1674,80.2207,80.1319,80.1408,11404.0
2019-01-16 10:00:00,90.3,90.3,90.16,90.17,16073.0,80.1674,80.1674,80.0431,80.052,16073.0
2019-01-16 10:05:00,90.18,90.21,90.09,90.13,8794.0,80.0609,80.0875,79.981,80.0165,8794.0
2019-01-16 10:10:00,90.12,90.15,90.0,90.06,10935.0,80.0076,80.0342,79.9011,79.9543,10935.0
2019-01-16 10:15:00,90.04,90.06,89.92,89.92,16678.0,79.9366,79.9543,79.83,79.83,16678.0
2019-01-16 10:20:00,89.92,90.0,89.9,89.93,10922.0,79.83,79.9011,79.8123,79.8389,10922.0
2019-01-16 10:25:00,89.9,89.98,89.89,89.97,6309.0,79.8123,79.8833,79.8034,79.8744,6309.0
2019-01-16 10:30:00,89.96,89.96,89.89,89.92,3725.0,79.8656,79.8656,79.8034,79.83,3725.0
2019-01-16 10:35:00,89.91,90.01,89.91,89.99,7522.0,79.8212,79.9099,79.8212,79.8922,7522.0
2019-01-16 10:40:00,89.99,90.07,89.94,90.05,6198.0,79.8922,79.9632,79.8478,79.9455,6198.0
2019-01-16 10:45:00,90.02,90.15,90.01,90.13,3719.0,79.9188,80.0342,79.9099,80.0165,3719.0
2019-01-16 10:50:00,90.13,90.14,90.05,90.1,7043.0,80.0165,80.0254,79.9455,79.9898,7043.0
2019-01-16 10:55:00,90.09,90.1,89.78,89.79,31666.0,79.981,79.9898,79.7058,79.7146,31666.0
2019-01-16 11:00:00,89.79,89.8,89.68,89.79,4875.0,79.7146,79.7235,79.617,79.7146,4875.0
2019-01-16 11:05:00,89.82,89.88,89.76,89.82,8897.0,79.7413,79.7945,79.688,79.7413,8897.0
2019-01-16 11:10:00,89.84,89.93,89.84,89.91,9246.0,79.759,79.8389,79.759,79.8212,9246.0
2019-01-16 11:15:00,89.9,90.01,89.89,90.0,8061.0,79.8123,79.9099,79.8034,79.9011,8061.0
2019-01-16 11:20:00,90.01,90.07,90.01,90.06,5806.0,79.9099,79.9632,79.9099,79.9543,5806.0
2019-01-16 11:25:00,90.06,90.08,90.02,90.05,5988.0,79.9543,79.9721,79.9188,79.9455,5988.0
2019-01-16 11:30:00,90.05,90.05,89.98,90.02,5807.0,79.9455,79.9455,79.8833,79.9188,5807.0
2019-01-16 11:35:00,90.04,90.05,89.99,90.01,5918.0,79.9366,79.9455,79.8922,79.9099,5918.0
2019-01-16 11:40:00,90.0,90.03,89.99,90.03,4609.0,79.9011,79.9277,79.8922,79.9277,4609.0
2019-01-16 11:45:00,90.03,90.04,89.88,89.88,6200.0,79.9277,79.9366,79.7945,79.7945,6200.0
2019-01-16 11:50:00,89.87,89.9,89.83,89.85,6188.0,79.7857,79.8123,79.7501,79.7679,6188.0
2019-01-16 11:55:00,89.85,89.87,89.81,89.85,4707.0,79.7679,79.7857,79.7324,79.7679,4707.0
2019-01-16 12:00:00,89.88,89.92,89.87,89.92,8164.0,79.7945,79.83,79.7857,79.83,8164.0
2019-01-16 12:05:00,89.97,89.99,89.94,89.95,4664.0,79.8744,79.8922,79.8478,79.8567,4664.0
2019-01-16 12:10:00,89.95,89.99,89.93,89.93,6056.0,79.8567,79.8922,79.8389,79.8389,6056.0
2019-01-16 12:15:00,89.94,89.98,89.85,89.97,6032.0,79.8478,79.8833,79.7679,79.8744,6032.0
2019-01-16 12:20:00,89.96,89.96,89.88,89.88,10145.0,79.8656,79.8656,79.7945,79.7945,10145.0
2019-01-16 12:25:00,89.88,89.9,89.76,89.84,14704.0,79.7945,79.8123,79.688,79.759,14704.0
2019-01-16 12:30:00,89.84,89.86,89.79,89.83,4161.0,79.759,79.7768,79.7146,79.7501,4161.0
2019-01-16 12:35:00,89.83,89.84,89.79,89.81,6233.0,79.7501,79.759,79.7146,79.7324,6233.0
2019-01-16 12:40:00,89.82,89.85,89.8,89.81,5367.0,79.7413,79.7679,79.7235,79.7324,5367.0
2019-01-16 12:45:00,89.81,89.81,89.78,89.8,5427.0,79.7324,79.7324,79.7058,79.7235,5427.0
2019-01-16 12:50:00,89.79,89.82,89.78,89.79,5380.0,79.7146,79.7413,79.7058,79.7146,5380.0
2019-01-16 12:55:00,89.81,89.88,89.8,89.88,2768.0,79.7324,79.7945,79.7235,79.7945,2768.0
2019-01-16 13:00:00,89.88,89.88,89.8,89.82,5113.0,79.7945,79.7945,79.7235,79.7413,5113.0
2019-01-16 13:05:00,89.82,89.82,89.77,89.79,4139.0,79.7413,79.7413,79.6969,79.7146,4139.0
2019-01-16 13:10:00,89.79,89.83,89.79,89.81,3047.0,79.7146,79.7501,79.7146,79.7324,3047.0
2019-01-16 13:15:00,89.8,89.87,89.79,89.82,4564.0,79.7235,79.7857,79.7146,79.7413,4564.0
2019-01-16 13:20:00,89.82,89.83,89.71,89.71,12064.0,79.7413,79.7501,79.6436,79.6436,12064.0
2019-01-16 13:25:00,89.71,89.74,89.7,89.74,3922.0,79.6436,79.6702,79.6347,79.6702,3922.0
2019-01-16 13:30:00,89.74,89.75,89.71,89.74,5600.0,79.6702,79.6791,79.6436,79.6702,5600.0
2019-01-16 13:35:00,89.74,89.77,89.71,89.73,11454.0,79.6702,79.6969,79.6436,79.6614,11454.0
2019-01-16 13:40:00,89.73,89.76,89.7,89.7,5242.0,79.6614,79.688,79.6347,79.6347,5242.0
2019-01-16 13:45:00,89.71,89.76,89.69,89.75,10279.0,79.6436,79.688,79.6259,79.6791,10279.0
2019-01-16 13:50:00,89.75,89.76,89.69,89.73,9268.0,79.6791,79.688,79.6259,79.6614,9268.0
2019-01-16 13:55:00,89.71,89.73,89.65,89.66,6153.0,79.6436,79.6614,79.5903,79.5992,6153.0
2019-01-16 14:00:00,89.66,89.76,89.65,89.75,8834.0,79.5992,79.688,79.5903,79.6791,8834.0
2019-01-16 14:05:00,89.75,89.77,89.67,89.69,9644.0,79.6791,79.6969,79.6081,79.6259,9644.0
2019-01-16 14:10:00,89.71,89.74,89.65,89.72,8525.0,79.6436,79.6702,79.5903,79.6525,8525.0
2019-01-16 14:15:00,89.71,89.76,89.71,89.74,6521.0,79.6436,79.688,79.6436,79.6702,6521.0
2019-01-16 14:20:00,89.75,89.82,89.75,89.79,10741.0,79.6791,79.7413,79.6791,79.7146,10741.0
2019-01-16 14:25:00,89.79,89.8,89.76,89.78,6828.0,79.7146,79.7235,79.688,79.7058,6828.0
2019-01-16 14:30:00,89.78,89.85,89.77,89.85,5883.0,79.7058,79.7679,79.6969,79.7679,5883.0
2019-01-16 14:35:00,89.84,89.88,89.83,89.88,7760.0,79.759,79.7945,79.7501,79.7945,7760.0
2019-01-16 14:40:00,89.89,89.94,89.89,89.9,9164.0,79.8034,79.8478,79.8034,79.8123,9164.0
2019-01-16 14:45:00,89.89,89.92,89.87,89.92,7451.0,79.8034,79.83,79.7857,79.83,7451.0
2019-01-16 14:50:00,89.92,89.92,89.81,89.82,14362.0,79.83,79.83,79.7324,79.7413,14362.0
2019-01-16 14:55:00,89.81,89.85,89.78,89.79,6285.0,79.7324,79.7679,79.7058,79.7146,6285.0
2019-01-16 15:00:00,89.78,89.89,89.78,89.88,10166.0,79.7058,79.8034,79.7058,79.7945,10166.0
2019-01-16 15:05:00,89.89,89.89,89.8,89.83,6898.0,79.8034,79.8034,79.7235,79.7501,6898.0
2019-01-16 15:10:00,89.83,89.85,89.82,89.83,6206.0,79.7501,79.7679,79.7413,79.7501,6206.0
2019-01-16 15:15:00,89.83,89.88,89.8,89.87,9026.0,79.7501,79.7945,79.7235,79.7857,9026.0
2019-01-16 15:20:00,89.88,89.88,89.84,89.85,10803.0,79.7945,79.7945,79.759,79.7679,10803.0
2019-01-16 15:25:00,89.84,89.87,89.82,89.86,13196.0,79.759,79.7857,79.7413,79.7768,13196.0
2019-01-16 15:30:00,89.87,89.87,89.66,89.66,29321.0,79.7857,79.7857,79.5992,79.5992,29321.0
2019-01-16 15:35:00,89.66,89.79,89.66,89.76,21557.0,79.5992,79.7146,79.5992,79.688,21557.0
2019-01-16 15:40:00,89.77,89.77,89.69,89.76,24481.0,79.6969,79.6969,79.6259,79.688,24481.0
2019-01-16 15:45:00,89.75,89.76,89.68,89.72,37676.0,79.6791,79.688,79.617,79.6525,37676.0
2019-01-16 15:50:00,89.72,89.72,89.66,89.71,38781.0,79.6525,79.6525,79.5992,79.6436,38781.0
2019-01-16 15:55:00,89.72,89.87,89.72,89.79,134380.0,79.6525,79.7857,79.6525,79.7146,134380.0
2019-01-17 09:30:00,89.31,89.88,89.31,89.52,25455.0,79.2885,79.7945,79.2885,79.4749,25455.0
2019-01-17 09:35:00,89.57,89.78,89.51,89.61,9576.0,79.5193,79.7058,79.466,79.5548,9576.0
2019-01-17 09:40:00,89.66,89.86,89.66,89.82,8599.0,79.5992,79.7768,79.5992,79.7413,8599.0
2019-01-17 09:45:00,89.8,90.04,89.79,90.0,19985.0,79.7235,79.9366,79.7146,79.9011,19985.0
2019-01-17 09:50:00,89.99,90.05,89.93,90.0,11587.0,79.8922,79.9455,79.8389,79.9011,11587.0
2019-01-17 09:55:00,90.02,90.18,89.99,90.17,9728.0,79.9188,80.0609,79.8922,80.052,9728.0
2019-01-17 10:00:00,90.2,90.42,90.2,90.4,19834.0,80.0786,80.2739,80.0786,80.2562,19834.0
2019-01-17 10:05:00,90.42,90.51,90.41,90.48,21190.0,80.2739,80.3538,80.2651,80.3272,21190.0
2019-01-17 10:10:00,90.47,90.47,90.38,90.46,15555.0,80.3183,80.3183,80.2384,80.3094,15555.0
2019-01-17 10:15:00,90.48,90.48,90.39,90.43,22329.0,80.3272,80.3272,80.2473,80.2828,22329.0
2019-01-17 10:20:00,90.46,90.81,90.46,90.63,102761.0,80.3094,80.6202,80.3094,80.4604,102761.0
2019-01-17 10:25:00,90.62,90.63,90.51,90.56,9412.0,80.4515,80.4604,80.3538,80.3982,9412.0
2019-01-17 10:30:00,90.59,90.61,90.49,90.52,15397.0,80.4249,80.4426,80.3361,80.3627,15397.0
2019-01-17 10:35:00,90.53,90.58,90.49,90.49,12384.0,80.3716,80.416,80.3361,80.3361,12384.0
2019-01-17 10:40:00,90.51,90.57,90.49,90.52,9300.0,80.3538,80.4071,80.3361,80.3627,9300.0
2019-01-17 10:45:00,90.54,90.63,90.52,90.63,12486.0,80.3805,80.4604,80.3627,80.4604,12486.0
2019-01-17 10:50:00,90.64,90.65,90.55,90.59,10371.0,80.4693,80.4781,80.3893,80.4249,10371.0
2019-01-17 10:55:00,90.59,90.67,90.56,90.67,9933.0,80.4249,80.4959,80.3982,80.4959,9933.0
2019-01-17 11:00:00,90.68,90.93,90.66,90.89,19036.0,80.5048,80.7267,80.487,80.6912,19036.0
2019-01-17 11:05:00,90.91,91.02,90.86,91.02,17572.0,80.709,80.8066,80.6646,80.8066,17572.0
2019-01-17 11:10:00,91.01,91.01,90.85,90.87,10907.0,80.7977,80.7977,80.6557,80.6734,10907.0
2019-01-17 11:15:00,90.86,90.95,90.81,90.94,10444.0,80.6646,80.7445,80.6202,80.7356,10444.0
2019-01-17 11:20:00,90.94,90.99,90.9,90.98,13423.0,80.7356,80.78,80.7001,80.7711,13423.0
2019-01-17 11:25:00,90.98,91.04,90.94,91.03,8763.0,80.7711,80.8244,80.7356,80.8155,8763.0
2019-01-17 11:30:00,91.03,91.05,90.97,91.04,11824.0,80.8155,80.8332,80.7622,80.8244,11824.0
2019-01-17 11:35:00,91.03,91.03,90.94,91.01,12465.0,80.8155,80.8155,80.7356,80.7977,12465.0
2019-01-17 11:40:00,91.0,91.03,90.94,90.95,8542.0,80.7889,80.8155,80.7356,80.7445,8542.0
2019-01-17 11:45:00,90.95,90.99,90.93,90.98,14554.0,80.7445,80.78,80.7267,80.7711,14554.0
2019-01-17 11:50:00,90.98,91.02,90.92,90.95,13916.0,80.7711,80.8066,80.7178,80.7445,13916.0
2019-01-17 11:55:00,90.96,90.97,90.87,90.89,8981.0,80.7533,80.7622,80.6734,80.6912,8981.0
2019-01-17 12:00:00,90.9,90.9,90.84,90.89,6907.0,80.7001,80.7001,80.6468,80.6912,6907.0
2019-01-17 12:05:00,90.89,90.93,90.87,90.9,11342.0,80.6912,80.7267,80.6734,80.7001,11342.0
2019-01-17 12:10:00,90.9,90.93,90.85,90.86,6301.0,80.7001,80.7267,80.6557,80.6646,6301.0
2019-01-17 12:15:00,90.86,90.9,90.85,90.9,16864.0,80.6646,80.7001,80.6557,80.7001,16864.0
2019-01-17 12:20:00,90.91,90.97,90.9,90.95,24449.0,80.709,80.7622,80.7001,80.7445,24449.0
2019-01-17 12:25:00,90.95,90.97,90.8,90.84,16095.0,80.7445,80.7622,80.6113,80.6468,16095.0
2019-01-17 12:30:00,90.84,90.95,90.8,90.95,17371.0,80.6468,80.7445,80.6113,80.7445,17371.0
2019-01-17 12:35:00,90.94,90.94,90.77,90.78,11607.0,80.7356,80.7356,80.5847,80.5935,11607.0
2019-01-17 12:40:00,90.78,90.81,90.7,90.71,4751.0,80.5935,80.6202,80.5225,80.5314,4751.0
2019-01-17 12:45:00,90.7,90.72,90.61,90.7,10314.0,80.5225,80.5403,80.4426,80.5225,10314.0
2019-01-17 12:50:00,90.7,90.71,90.65,90.65,8328.0,80.5225,80.5314,80.4781,80.4781,8328.0
2019-01-17 12:55:00,90.65,90.65,90.57,90.6,6908.0,80.4781,80.4781,80.4071,80.4337,6908.0
2019-01-17 13:00:00,90.6,90.63,90.57,90.63,6360.0,80.4337,80.4604,80.4071,80.4604,6360.0
2019-01-17 13:05:00,90.62,90.67,90.62,90.66,12959.0,80.4515,80.4959,80.4515,80.487,12959.0
2019-01-17 13:10:00,90.66,90.67,90.59,90.59,35742.0,80.487,80.4959,80.4249,80.4249,35742.0
2019-01-17 13:15:00,90.58,90.61,90.56,90.59,6475.0,80.416,80.4426,80.3982,80.4249,6475.0
2019-01-17 13:20:00,90.59,90.62,90.56,90.59,9471.0,80.4249,80.4515,80.3982,80.4249,9471.0
2019-01-17 13:25:00,90.6,90.66,90.58,90.59,9875.0,80.4337,80.487,80.416,80.4249,9875.0
2019-01-17 13:30:00,90.6,90.65,90.6,90.65,7203.0,80.4337,80.4781,80.4337,80.4781,7203.0
2019-01-17 13:35:00,90.66,90.72,90.63,90.7,9415.0,80.487,80.5403,80.4604,80.5225,9415.0
2019-01-17 13:40:00,90.72,90.74,90.68,90.72,10865.0,80.5403,80.558,80.5048,80.5403,10865.0
2019-01-17 13:45:00,90.72,90.72,90.66,90.68,5950.0,80.5403,80.5403,80.487,80.5048,5950.0
2019-01-17 13:50:00,90.69,90.69,90.64,90.68,4678.0,80.5136,80.5136,80.4693,80.5048,4678.0
2019-01-17 13:55:00,90.67,90.69,90.61,90.64,17034.0,80.4959,80.5136,80.4426,80.4693,17034.0
2019-01-17 14:00:00,90.63,90.65,90.57,90.61,10402.0,80.4604,80.4781,80.4071,80.4426,10402.0
2019-01-17 14:05:00,90.61,90.63,90.59,90.63,11423.0,80.4426,80.4604,80.4249,80.4604,11423.0
2019-01-17 14:10:00,90.63,90.64,90.55,90.58,7051.0,80.4604,80.4693,80.3893,80.416,7051.0
2019-01-17 14:15:00,90.58,90.6,90.57,90.59,8608.0,80.416,80.4337,80.4071,80.4249,8608.0
2019-01-17 14:20:00,90.59,90.59,90.52,90.57,11194.0,80.4249,80.4249,80.3627,80.4071,11194.0
2019-01-17 14:25:00,90.58,90.65,90.57,90.64,9089.0,80.416,80.4781,80.4071,80.4693,9089.0
2019-01-17 14:30:00,90.64,90.66,90.61,90.63,15213.0,80.4693,80.487,80.4426,80.4604,15213.0
2019-01-17 14:35:00,90.64,90.81,90.61,90.73,32572.0,80.4693,80.6202,80.4426,80.5492,32572.0
2019-01-17 14:40:00,90.74,90.9,90.73,90.76,53648.0,80.558,80.7001,80.5492,80.5758,53648.0
2019-01-17 14:45:00,90.78,90.92,90.77,90.9,59065.0,80.5935,80.7178,80.5847,80.7001,59065.0
2019-01-17 14:50:00,90.89,90.93,90.71,90.74,30200.0,80.6912,80.7267,80.5314,80.558,30200.0
2019-01-17 14:55:00,90.75,90.75,90.5,90.67,19329.0,80.5669,80.5669,80.345,80.4959,19329.0
2019-01-17 15:00:00,90.66,90.68,90.44,90.48,27470.0,80.487,80.5048,80.2917,80.3272,27470.0
2019-01-17 15:05:00,90.47,90.61,90.45,90.51,16644.0,80.3183,80.4426,80.3006,80.3538,16644.0
2019-01-17 15:10:00,90.53,90.55,90.46,90.5,12228.0,80.3716,80.3893,80.3094,80.345,12228.0
2019-01-17 15:15:00,90.48,90.52,90.46,90.51,10764.0,80.3272,80.3627,80.3094,80.3538,10764.0
2019-01-17 15:20:00,90.51,90.55,90.48,90.48,10197.0,80.3538,80.3893,80.3272,80.3272,10197.0
2019-01-17 15:25:00,90.48,90.61,90.43,90.61,22934.0,80.3272,80.4426,80.2828,80.4426,22934.0
2019-01-17 15:30:00,90.62,90.69,90.59,90.68,19279.0,80.4515,80.5136,80.4249,80.5048,19279.0
2019-01-17 15:35:00,90.7,90.75,90.66,90.71,22522.0,80.5225,80.5669,80.487,80.5314,22522.0
2019-01-17 15:40:00,90.72,90.74,90.62,90.65,30634.0,80.5403,80.558,80.4515,80.4781,30634.0
2019-01-17 15:45:00,90.65,90.72,90.58,90.58,40886.0,80.4781,80.5403,80.416,80.416,40886.0
2019-01-17 15:50:00,90.59,90.63,90.56,90.57,48627.0,80.4249,80.4604,80.3982,80.4071,48627.0
2019-01-17 15:55:00,90.58,90.72,90.58,90.72,101343.0,80.416,80.5403,80.416,80.5403,101343.0
2019-01-18 09:30:00,91.37,91.97,91.21,91.85,206393.0,81.1173,81.65,80.9753,81.5435,206393.0
2019-01-18 09:35:00,91.85,91.88,91.57,91.88,16690.0,81.5435,81.5701,81.2949,81.5701,16690.0
2019-01-18 09:40:00,91.86,91.95,91.78,91.86,40128.0,81.5524,81.6323,81.4813,81.5524,40128.0
2019-01-18 09:45:00,91.88,92.22,91.88,92.18,20776.0,81.5701,81.872,81.5701,81.8364,20776.0
2019-01-18 09:50:00,92.16,92.24,92.12,92.12,20215.0,81.8187,81.8897,81.7832,81.7832,20215.0
2019-01-18 09:55:00,92.11,92.11,91.75,91.94,12805.0,81.7743,81.7743,81.4547,81.6234,12805.0
2019-01-18 10:00:00,91.91,91.94,91.7,91.84,16999.0,81.5967,81.6234,81.4103,81.5346,16999.0
2019-01-18 10:05:00,91.81,91.88,91.7,91.84,15562.0,81.508,81.5701,81.4103,81.5346,15562.0
2019-01-18 10:10:00,91.87,91.98,91.8,91.88,27651.0,81.5612,81.6589,81.4991,81.5701,27651.0
2019-01-18 10:15:00,91.89,92.26,91.87,92.09,18472.0,81.579,81.9075,81.5612,81.7565,18472.0
2019-01-18 10:20:00,92.09,92.18,92.02,92.11,11973.0,81.7565,81.8364,81.6944,81.7743,11973.0
2019-01-18 10:25:00,92.12,92.23,92.0,92.05,15306.0,81.7832,81.8808,81.6766,81.721,15306.0
2019-01-18 10:30:00,92.03,92.14,91.89,91.95,18990.0,81.7033,81.8009,81.579,81.6323,18990.0
2019-01-18 10:35:00,91.89,91.91,91.78,91.85,10121.0,81.579,81.5967,81.4813,81.5435,10121.0
2019-01-18 10:40:00,91.87,92.13,91.87,92.05,11379.0,81.5612,81.7921,81.5612,81.721,11379.0
2019-01-18 10:45:00,92.05,92.28,92.05,92.25,11304.0,81.721,81.9252,81.721,81.8986,11304.0
2019-01-18 10:50:00,92.24,92.32,92.18,92.24,13200.0,81.8897,81.9607,81.8364,81.8897,13200.0
2019-01-18 10:55:00,92.25,92.26,92.19,92.24,22466.0,81.8986,81.9075,81.8453,81.8897,22466.0
2019-01-18 11:00:00,92.24,92.44,92.2,92.42,21471.0,81.8897,82.0673,81.8542,82.0495,21471.0
2019-01-18 11:05:00,92.42,92.46,92.38,92.41,12034.0,82.0495,82.085,82.014,82.0406,12034.0
2019-01-18 11:10:00,92.42,92.48,92.37,92.47,18714.0,82.0495,82.1028,82.0051,82.0939,18714.0
2019-01-18 11:15:00,92.47,92.61,92.45,92.55,25385.0,82.0939,82.2182,82.0761,82.1649,25385.0
2019-01-18 11:20:00,92.55,92.69,92.53,92.59,20235.0,82.1649,82.2892,82.1472,82.2004,20235.0
2019-01-18 11:25:00,92.59,92.7,92.58,92.69,18603.0,82.2004,82.2981,82.1916,82.2892,18603.0
2019-01-18 11:30:00,92.68,92.74,92.54,92.62,15097.0,82.2803,82.3336,82.1561,82.2271,15097.0
2019-01-18 11:35:00,92.63,92.65,92.57,92.62,15227.0,82.236,82.2537,82.1827,82.2271,15227.0
2019-01-18 11:40:00,92.61,92.61,92.48,92.5,8435.0,82.2182,82.2182,82.1028,82.1205,8435.0
2019-01-18 11:45:00,92.5,92.52,92.41,92.41,9017.0,82.1205,82.1383,82.0406,82.0406,9017.0
2019-01-18 11:50:00,92.41,92.47,92.39,92.45,4950.0,82.0406,82.0939,82.0229,82.0761,4950.0
2019-01-18 11:55:00,92.47,92.53,92.46,92.51,5769.0,82.0939,82.1472,82.085,82.1294,5769.0
2019-01-18 12:00:00,92.52,92.6,92.46,92.48,12203.0,82.1383,82.2093,82.085,82.1028,12203.0
2019-01-18 12:05:00,92.47,92.48,92.35,92.37,41138.0,82.0939,82.1028,81.9874,82.0051,41138.0
2019-01-18 12:10:00,92.36,92.47,92.35,92.45,15154.0,81.9962,82.0939,81.9874,82.0761,15154.0
2019-01-18 12:15:00,92.44,92.48,92.38,92.38,19159.0,82.0673,82.1028,82.014,82.014,19159.0
2019-01-18 12:20:00,92.38,92.45,92.35,92.45,7197.0,82.014,82.0761,81.9874,82.0761,7197.0
2019-01-18 12:25:00,92.45,92.56,92.38,92.45,15493.0,82.0761,82.1738,82.014,82.0761,15493.0
2019-01-18 12:30:00,92.45,92.47,92.42,92.45,10741.0,82.0761,82.0939,82.0495,82.0761,10741.0
2019-01-18 12:35:00,92.44,92.46,92.42,92.45,18211.0,82.0673,82.085,82.0495,82.0761,18211.0
2019-01-18 12:40:00,92.45,92.65,92.45,92.56,12720.0,82.0761,82.2537,82.0761,82.1738,12720.0
2019-01-18 12:45:00,92.54,92.55,92.47,92.52,17549.0,82.1561,82.1649,82.0939,82.1383,17549.0
2019-01-18 12:50:00,92.51,92.52,92.44,92.47,13793.0,82.1294,82.1383,82.0673,82.0939,13793.0
2019-01-18 12:55:00,92.48,92.53,92.45,92.51,7712.0,82.1028,82.1472,82.0761,82.1294,7712.0
2019-01-18 13:00:00,92.5,92.51,92.36,92.41,12026.0,82.1205,82.1294,81.9962,82.0406,12026.0
2019-01-18 13:05:00,92.39,92.39,92.35,92.36,6740.0,82.0229,82.0229,81.9874,81.9962,6740.0
2019-01-18 13:10:00,92.36,92.4,92.31,92.4,5418.0,81.9962,82.0318,81.9519,82.0318,5418.0
2019-01-18 13:15:00,92.38,92.38,92.33,92.37,6863.0,82.014,82.014,81.9696,82.0051,6863.0
2019-01-18 13:20:00,92.36,92.49,92.36,92.46,7600.0,81.9962,82.1117,81.9962,82.085,7600.0
2019-01-18 13:25:00,92.48,92.48,92.29,92.33,6417.0,82.1028,82.1028,81.9341,81.9696,6417.0
2019-01-18 13:30:00,92.32,92.33,92.18,92.23,9589.0,81.9607,81.9696,81.8364,81.8808,9589.0
2019-01-18 13:35:00,92.24,92.24,92.15,92.23,7805.0,81.8897,81.8897,81.8098,81.8808,7805.0
2019-01-18 13:40:00,92.22,92.27,92.22,92.24,7513.0,81.872,81.9163,81.872,81.8897,7513.0
2019-01-18 13:45:00,92.24,92.3,92.22,92.27,10293.0,81.8897,81.943,81.872,81.9163,10293.0
2019-01-18 13:50:00,92.26,92.3,92.24,92.3,9158.0,81.9075,81.943,81.8897,81.943,9158.0
2019-01-18 13:55:00,92.3,92.42,92.29,92.42,8163.0,81.943,82.0495,81.9341,82.0495,8163.0
2019-01-18 14:00:00,92.42,92.44,92.38,92.44,12511.0,82.0495,82.0673,82.014,82.0673,12511.0
2019-01-18 14:05:00,92.43,92.44,92.32,92.33,13601.0,82.0584,82.0673,81.9607,81.9696,13601.0
2019-01-18 14:10:00,92.33,92.34,92.24,92.27,9928.0,81.9696,81.9785,81.8897,81.9163,9928.0
2019-01-18 14:15:00,92.26,92.3,92.23,92.25,7014.0,81.9075,81.943,81.8808,81.8986,7014.0
2019-01-18 14:20:00,92.25,92.32,92.24,92.29,6637.0,81.8986,81.9607,81.8897,81.9341,6637.0
2019-01-18 14:25:00,92.28,92.28,92.19,92.23,10190.0,81.9252,81.9252,81.8453,81.8808,10190.0
2019-01-18 14:30:00,92.22,92.26,92.17,92.22,8502.0,81.872,81.9075,81.8276,81.872,8502.0
2019-01-18 14:35:00,92.21,92.28,92.2,92.26,13822.0,81.8631,81.9252,81.8542,81.9075,13822.0
2019-01-18 14:40:00,92.25,92.31,92.23,92.28,5446.0,81.8986,81.9519,81.8808,81.9252,5446.0
2019-01-18 14:45:00,92.3,92.39,92.28,92.39,8300.0,81.943,82.0229,81.9252,82.0229,8300.0
2019-01-18 14:50:00,92.39,92.41,92.34,92.41,7630.0,82.0229,82.0406,81.9785,82.0406,7630.0
2019-01-18 14:55:00,92.41,92.44,92.35,92.39,8837.0,82.0406,82.0673,81.9874,82.0229,8837.0
2019-01-18 15:00:00,92.38,92.39,92.29,92.36,9524.0,82.014,82.0229,81.9341,81.9962,9524.0
2019-01-18 15:05:00,92.35,92.36,92.3,92.31,4709.0,81.9874,81.9962,81.943,81.9519,4709.0
2019-01-18 15:10:00,92.3,92.39,92.27,92.39,10398.0,81.943,82.0229,81.9163,82.0229,10398.0
2019-01-18 15:15:00,92.38,92.4,92.3,92.31,12183.0,82.014,82.0318,81.943,81.9519,12183.0
2019-01-18 15:20:00,92.3,92.31,92.25,92.31,9673.0,81.943,81.9519,81.8986,81.9519,9673.0
2019-01-18 15:25:00,92.31,92.35,92.29,92.31,9642.0,81.9519,81.9874,81.9341,81.9519,9642.0
2019-01-18 15:30:00,92.32,92.39,92.32,92.37,18222.0,81.9607,82.0229,81.9607,82.0051,18222.0
2019-01-18 15:35:00,92.36,92.43,92.35,92.38,24576.0,81.9962,82.0584,81.9874,82.014,24576.0
2019-01-18 15:40:00,92.4,92.48,92.38,92.45,35281.0,82.0318,82.1028,82.014,82.0761,35281.0
2019-01-18 15:45:00,92.45,92.49,92.31,92.36,54033.0,82.0761,82.1117,81.9519,81.9962,54033.0
2019-01-18 15:50:00,92.35,92.36,92.27,92.34,67205.0,81.9874,81.9962,81.9163,81.9785,67205.0
2019-01-18 15:55:00,92.35,92.47,92.31,92.36,219574.0,81.9874,82.0939,81.9519,81.9962,219574.0
2019-01-22 09:30:00,92.19,93.25,92.03,93.05,77331.0,81.8453,82.7864,81.7033,82.6088,77331.0
2019-01-22 09:35:00,93.05,93.18,92.47,92.6,27207.0,82.6088,82.7242,82.0939,82.2093,27207.0
2019-01-22 09:40:00,92.65,93.14,92.52,93.14,15834.0,82.2537,82.6887,82.1383,82.6887,15834.0
2019-01-22 09:45:00,93.16,93.23,93.07,93.09,16540.0,82.7065,82.7686,82.6266,82.6443,16540.0
2019-01-22 09:50:00,93.08,93.15,92.86,92.9,10419.0,82.6355,82.6976,82.4401,82.4757,10419.0
2019-01-22 09:55:00,92.94,92.99,92.53,92.57,10076.0,82.5112,82.5556,82.1472,82.1827,10076.0
2019-01-22 10:00:00,92.54,92.54,92.15,92.31,22467.0,82.1561,82.1561,81.8098,81.9519,22467.0
2019-01-22 10:05:00,92.35,92.41,92.28,92.37,8493.0,81.9874,82.0406,81.9252,82.0051,8493.0
2019-01-22 10:10:00,92.38,92.41,92.17,92.2,6632.0,82.014,82.0406,81.8276,81.8542,6632.0
2019-01-22 10:15:00,92.22,92.39,92.2,92.23,23388.0,81.872,82.0229,81.8542,81.8808,23388.0
2019-01-22 10:20:00,92.22,92.37,92.2,92.33,8972.0,81.872,82.0051,81.8542,81.9696,8972.0
2019-01-22 10:25:00,92.32,92.43,92.22,92.34,7214.0,81.9607,82.0584,81.872,81.9785,7214.0
2019-01-22 10:30:00,92.33,92.36,92.27,92.32,26125.0,81.9696,81.9962,81.9163,81.9607,26125.0
2019-01-22 10:35:00,92.34,92.36,92.24,92.28,9321.0,81.9785,81.9962,81.8897,81.9252,9321.0
2019-01-22 10:40:00,92.3,92.34,92.23,92.23,15991.0,81.943,81.9785,81.8808,81.8808,15991.0
2019-01-22 10:45:00,92.25,92.25,92.15,92.21,9975.0,81.8986,81.8986,81.8098,81.8631,9975.0
2019-01-22 10:50:00,92.23,92.31,92.15,92.17,6501.0,81.8808,81.9519,81.8098,81.8276,6501.0
2019-01-22 10:55:00,92.18,92.27,92.17,92.21,18207.0,81.8364,81.9163,81.8276,81.8631,18207.0
2019-01-22 11:00:00,92.2,92.24,92.15,92.16,9145.0,81.8542,81.8897,81.8098,81.8187,9145.0
2019-01-22 11:05:00,92.17,92.17,92.05,92.06,9842.0,81.8276,81.8276,81.721,81.7299,9842.0
2019-01-22 11:10:00,92.06,92.15,91.99,92.1,12057.0,81.7299,81.8098,81.6678,81.7654,12057.0
2019-01-22 11:15:00,92.11,92.15,92.05,92.15,7497.0,81.7743,81.8098,81.721,81.8098,7497.0
2019-01-22 11:20:00,92.15,92.27,92.15,92.23,8943.0,81.8098,81.9163,81.8098,81.8808,8943.0
2019-01-22 11:25:00,92.23,92.44,92.23,92.42,39854.0,81.8808,82.0673,81.8808,82.0495,39854.0
2019-01-22 11:30:00,92.37,92.48,92.37,92.42,10718.0,82.0051,82.1028,82.0051,82.0495,10718.0
2019-01-22 11:35:00,92.42,92.47,92.4,92.41,6933.0,82.0495,82.0939,82.0318,82.0406,6933.0
2019-01-22 11:40:00,92.4,92.4,92.14,92.18,10132.0,82.0318,82.0318,81.8009,81.8364,10132.0
2019-01-22 11:45:00,92.16,92.26,92.12,92.12,7971.0,81.8187,81.9075,81.7832,81.7832,7971.0
2019-01-22 11:50:00,92.11,92.14,92.02,92.05,6764.0,81.7743,81.8009,81.6944,81.721,6764.0
2019-01-22 11:55:00,92.05,92.05,91.88,91.93,9544.0,81.721,81.721,81.5701,81.6145,9544.0
2019-01-22 12:00:00,91.94,91.98,91.86,91.96,11292.0,81.6234,81.6589,81.5524,81.6411,11292.0
2019-01-22 12:05:00,91.96,92.05,91.92,91.98,25229.0,81.6411,81.721,81.6056,81.6589,25229.0
2019-01-22 12:10:00,91.99,92.01,91.92,91.99,20497.0,81.6678,81.6855,81.6056,81.6678,20497.0
2019-01-22 12:15:00,91.99,91.99,91.83,91.86,9058.0,81.6678,81.6678,81.5257,81.5524,9058.0
2019-01-22 12:20:00,91.86,91.88,91.76,91.79,13674.0,81.5524,81.5701,81.4636,81.4902,13674.0
2019-01-22 12:25:00,91.79,91.82,91.76,91.79,5610.0,81.4902,81.5168,81.4636,81.4902,5610.0
2019-01-22 12:30:00,91.77,91.86,91.75,91.76,5027.0,81.4725,81.5524,81.4547,81.4636,5027.0
2019-01-22 12:35:00,91.76,91.87,91.75,91.83,5502.0,81.4636,81.5612,81.4547,81.5257,5502.0
2019-01-22 12:40:00,91.81,91.88,91.81,91.88,3964.0,81.508,81.5701,81.508,81.5701,3964.0
2019-01-22 12:45:00,91.89,91.9,91.85,91.89,5833.0,81.579,81.5879,81.5435,81.579,5833.0
2019-01-22 12:50:00,91.92,91.92,91.87,91.88,4175.0,81.6056,81.6056,81.5612,81.5701,4175.0
2019-01-22 12:55:00,91.89,91.91,91.86,91.9,5832.0,81.579,81.5967,81.5524,81.5879,5832.0
2019-01-22 13:00:00,91.89,91.89,91.8,91.84,11182.0,81.579,81.579,81.4991,81.5346,11182.0
2019-01-22 13:05:00,91.83,91.88,91.81,91.84,20370.0,81.5257,81.5701,81.508,81.5346,20370.0
2019-01-22 13:10:00,91.84,91.89,91.75,91.88,20566.0,81.5346,81.579,81.4547,81.5701,20566.0
2019-01-22 13:15:00,91.88,91.97,91.88,91.94,9860.0,81.5701,81.65,81.5701,81.6234,9860.0
2019-01-22 13:20:00,91.94,92.05,91.93,91.94,23020.0,81.6234,81.721,81.6145,81.6234,23020.0
2019-01-22 13:25:00,91.97,92.05,91.94,91.98,25229.0,81.65,81.721,81.6234,81.6589,25229.0
2019-01-22 13:30:00,91.96,91.97,91.9,91.93,9410.0,81.6411,81.65,81.5879,81.6145,9410.0
2019-01-22 13:35:00,91.92,91.93,91.87,91.9,7307.0,81.6056,81.6145,81.5612,81.5879,7307.0
2019-01-22 13:40:00,91.91,91.95,91.91,91.92,7206.0,81.5967,81.6323,81.5967,81.6056,7206.0
2019-01-22 13:45:00,91.91,91.94,91.89,91.89,6097.0,81.5967,81.6234,81.579,81.579,6097.0
2019-01-22 13:50:00,91.9,91.92,91.85,91.86,10197.0,81.5879,81.6056,81.5435,81.5524,10197.0
2019-01-22 13:55:00,91.87,91.99,91.87,91.96,7067.0,81.5612,81.6678,81.5612,81.6411,7067.0
2019-01-22 14:00:00,91.95,91.97,91.83,91.85,10408.0,81.6323,81.65,81.5257,81.5435,10408.0
2019-01-22 14:05:00,91.85,91.92,91.84,91.84,13320.0,81.5435,81.6056,81.5346,81.5346,13320.0
2019-01-22 14:10:00,91.84,91.84,91.67,91.67,10398.0,81.5346,81.5346,81.3837,81.3837,10398.0
2019-01-22 14:15:00,91.66,91.73,91.66,91.68,6913.0,81.3748,81.4369,81.3748,81.3926,6913.0
2019-01-22 14:20:00,91.69,91.72,91.62,91.66,6734.0,81.4014,81.4281,81.3393,81.3748,6734.0
2019-01-22 14:25:00,91.66,91.74,91.66,91.69,4350.0,81.3748,81.4458,81.3748,81.4014,4350.0
2019-01-22 14:30:00,91.69,91.72,91.68,91.7,5287.0,81.4014,81.4281,81.3926,81.4103,5287.0
2019-01-22 14:35:00,91.7,91.74,91.64,91.67,7706.0,81.4103,81.4458,81.357,81.3837,7706.0
2019-01-22 14:40:00,91.68,91.76,91.61,91.64,8453.0,81.3926,81.4636,81.3304,81.357,8453.0
2019-01-22 14:45:00,91.64,91.67,91.54,91.56,6135.0,81.357,81.3837,81.2683,81.286,6135.0
2019-01-22 14:50:00,91.56,91.63,91.51,91.55,14693.0,81.286,81.3482,81.2416,81.2771,14693.0
2019-01-22 14:55:00,91.56,91.66,91.54,91.65,19845.0,81.286,81.3748,81.2683,81.3659,19845.0
2019-01-22 15:00:00,91.65,91.68,91.57,91.57,19228.0,81.3659,81.3926,81.2949,81.2949,19228.0
2019-01-22 15:05:00,91.58,91.59,91.52,91.59,19936.0,81.3038,81.3127,81.2505,81.3127,19936.0
2019-01-22 15:10:00,91.6,91.64,91.57,91.63,11888.0,81.3215,81.357,81.2949,81.3482,11888.0
2019-01-22 15:15:00,91.63,91.7,91.63,91.69,12278.0,81.3482,81.4103,81.3482,81.4014,12278.0
2019-01-22 15:20:00,91.69,91.88,91.69,91.81,18193.0,81.4014,81.5701,81.4014,81.508,18193.0
2019-01-22 15:25:00,91.81,91.86,91.76,91.81,22316.0,81.508,81.5524,81.4636,81.508,22316.0
2019-01-22 15:30:00,91.81,91.82,91.68,91.69,15562.0,81.508,81.5168,81.3926,81.4014,15562.0
2019-01-22 15:35:00,91.69,91.94,91.6,91.93,32425.0,81.4014,81.6234,81.3215,81.6145,32425.0
2019-01-22 15:40:00,91.96,92.02,91.83,91.83,27216.0,81.6411,81.6944,81.5257,81.5257,27216.0
2019-01-22 15:45:00,91.84,91.85,91.74,91.78,41047.0,81.5346,81.5435,81.4458,81.4813,41047.0
2019-01-22 15:50:00,91.79,91.82,91.72,91.76,43174.0,81.4902,81.5168,81.4281,81.4636,43174.0
2019-01-22 15:55:00,91.77,92.07,91.74,92.06,136538.0,81.4725,81.7388,81.4458,81.7299,136538.0
2019-01-23 09:30:00,92.72,92.92,92.45,92.49,30350.0,82.3159,82.4934,82.0761,82.1117,30350.0
2019-01-23 09:35:00,92.61,92.99,92.57,92.95,11928.0,82.2182,82.5556,82.1827,82.52,11928.0
2019-01-23 09:40:00,92.85,92.89,92.71,92.77,8611.0,82.4313,82.4668,82.307,82.3602,8611.0
2019-01-23 09:45:00,92.83,93.23,92.83,93.11,10361.0,82.4135,82.7686,82.4135,82.6621,10361.0
2019-01-23 09:50:00,93.09,93.38,93.06,93.25,17610.0,82.6443,82.9018,82.6177,82.7864,17610.0
2019-01-23 09:55:00,93.25,93.35,93.16,93.22,16024.0,82.7864,82.8752,82.7065,82.7597,16024.0
2019-01-23 10:00:00,93.23,93.38,93.15,93.36,22820.0,82.7686,82.9018,82.6976,82.884,22820.0
2019-01-23 10:05:00,93.36,93.54,93.35,93.39,16395.0,82.884,83.0438,82.8752,82.9107,16395.0
2019-01-23 10:10:00,93.39,93.43,93.04,93.08,43477.0,82.9107,82.9462,82.5999,82.6355,43477.0
2019-01-23 10:15:00,93.06,93.17,92.87,92.88,6121.0,82.6177,82.7154,82.449,82.4579,6121.0
2019-01-23 10:20:00,92.9,92.97,92.84,92.96,5901.0,82.4757,82.5378,82.4224,82.5289,5901.0
2019-01-23 10:25:00,93.0,93.03,92.9,92.9,5163.0,82.5644,82.5911,82.4757,82.4757,5163.0
2019-01-23 10:30:00,92.9,93.0,92.88,92.92,7122.0,82.4757,82.5644,82.4579,82.4934,7122.0
2019-01-23 10:35:00,92.93,92.98,92.88,92.92,8283.0,82.5023,82.5467,82.4579,82.4934,8283.0
2019-01-23 10:40:00,92.88,92.88,92.71,92.75,8331.0,82.4579,82.4579,82.307,82.3425,8331.0
2019-01-23 10:45:00,92.75,92.79,92.64,92.68,12573.0,82.3425,82.378,82.2448,82.2803,12573.0
2019-01-23 10:50:00,92.67,92.71,92.61,92.65,9092.0,82.2715,82.307,82.2182,82.2537,9092.0
2019-01-23 10:55:00,92.65,92.69,92.6,92.63,8955.0,82.2537,82.2892,82.2093,82.236,8955.0
2019-01-23 11:00:00,92.64,92.67,92.57,92.62,10985.0,82.2448,82.2715,82.1827,82.2271,10985.0
2019-01-23 11:05:00,92.63,92.66,92.51,92.54,15844.0,82.236,82.2626,82.1294,82.1561,15844.0
2019-01-23 11:10:00,92.54,92.55,92.51,92.52,10352.0,82.1561,82.1649,82.1294,82.1383,10352.0
2019-01-23 11:15:00,92.53,92.58,92.36,92.4,27010.0,82.1472,82.1916,81.9962,82.0318,27010.0
2019-01-23 11:20:00,92.41,92.44,92.34,92.38,7857.0,82.0406,82.0673,81.9785,82.014,7857.0
2019-01-23 11:25:00,92.38,92.47,92.28,92.47,9267.0,82.014,82.0939,81.9252,82.0939,9267.0
2019-01-23 11:30:00,92.48,92.52,92.44,92.49,11671.0,82.1028,82.1383,82.0673,82.1117,11671.0
2019-01-23 11:35:00,92.48,92.51,92.42,92.5,10194.0,82.1028,82.1294,82.0495,82.1205,10194.0
2019-01-23 11:40:00,92.51,92.51,92.35,92.35,9671.0,82.1294,82.1294,81.9874,81.9874,9671.0
2019-01-23 11:45:00,92.37,92.45,92.28,92.29,7782.0,82.0051,82.0761,81.9252,81.9341,7782.0
2019-01-23 11:50:00,92.29,92.31,92.12,92.15,11794.0,81.9341,81.9519,81.7832,81.8098,11794.0
2019-01-23 11:55:00,92.17,92.19,92.0,92.08,24520.0,81.8276,81.8453,81.6766,81.7477,24520.0
2019-01-23 12:00:00,92.08,92.28,92.07,92.28,9323.0,81.7477,81.9252,81.7388,81.9252,9323.0
2019-01-23 12:05:00,92.27,92.3,92.07,92.09,8092.0,81.9163,81.943,81.7388,81.7565,8092.0
2019-01-23 12:10:00,92.12,92.23,92.12,92.19,4875.0,81.7832,81.8808,81.7832,81.8453,4875.0
2019-01-23 12:15:00,92.18,92.19,91.98,92.03,11704.0,81.8364,81.8453,81.6589,81.7033,11704.0
2019-01-23 12:20:00,92.03,92.18,91.99,92.18,8817.0,81.7033,81.8364,81.6678,81.8364,8817.0
2019-01-23 12:25:00,92.19,92.27,92.13,92.14,8243.0,81.8453,81.9163,81.7921,81.8009,8243.0
2019-01-23 12:30:00,92.15,92.3,92.14,92.17,6940.0,81.8098,81.943,81.8009,81.8276,6940.0
2019-01-23 12:35:00,92.17,92.19,92.14,92.19,9022.0,81.8276,81.8453,81.8009,81.8453,9022.0
2019-01-23 12:40:00,92.16,92.22,92.14,92.2,9411.0,81.8187,81.872,81.8009,81.8542,9411.0
2019-01-23 12:45:00,92.24,92.32,92.24,92.28,5200.0,81.8897,81.9607,81.8897,81.9252,5200.0
2019-01-23 12:50:00,92.26,92.34,92.22,92.28,5313.0,81.9075,81.9785,81.872,81.9252,5313.0
2019-01-23 12:55:00,92.27,92.36,92.24,92.33,8362.0,81.9163,81.9962,81.8897,81.9696,8362.0
2019-01-23 13:00:00,92.31,92.32,92.2,92.2,7001.0,81.9519,81.9607,81.8542,81.8542,7001.0
2019-01-23 13:05:00,92.19,92.27,92.12,92.26,9327.0,81.8453,81.9163,81.7832,81.9075,9327.0
2019-01-23 13:10:00,92.27,92.3,92.2,92.26,7094.0,81.9163,81.943,81.8542,81.9075,7094.0
2019-01-23 13:15:00,92.26,92.41,92.26,92.36,9104.0,81.9075,82.0406,81.9075,81.9962,9104.0
2019-01-23 13:20:00,92.37,92.38,92.3,92.34,4479.0,82.0051,82.014,81.943,81.9785,4479.0
2019-01-23 13:25:00,92.32,92.38,92.28,92.31,4246.0,81.9607,82.014,81.9252,81.9519,4246.0
2019-01-23 13:30:00,92.32,92.42,92.31,92.37,5950.0,81.9607,82.0495,81.9519,82.0051,5950.0
2019-01-23 13:35:00,92.36,92.48,92.36,92.45,6583.0,81.9962,82.1028,81.9962,82.0761,6583.0
2019-01-23 13:40:00,92.46,92.49,92.42,92.45,5346.0,82.085,82.1117,82.0495,82.0761,5346.0
2019-01-23 13:45:00,92.47,92.48,92.4,92.42,3098.0,82.0939,82.1028,82.0318,82.0495,3098.0
2019-01-23 13:50:00,92.38,92.45,92.36,92.44,16122.0,82.014,82.0761,81.9962,82.0673,16122.0
2019-01-23 13:55:00,92.41,92.45,92.4,92.41,7564.0,82.0406,82.0761,82.0318,82.0406,7564.0
2019-01-23 14:00:00,92.42,92.48,92.38,92.46,10237.0,82.0495,82.1028,82.014,82.085,10237.0
2019-01-23 14:05:00,92.46,92.46,92.38,92.41,5372.0,82.085,82.085,82.014,82.0406,5372.0
2019-01-23 14:10:00,92.42,92.45,92.38,92.41,7651.0,82.0495,82.0761,82.014,82.0406,7651.0
2019-01-23 14:15:00,92.39,92.41,92.31,92.31,8928.0,82.0229,82.0406,81.9519,81.9519,8928.0
2019-01-23 14:20:00,92.32,92.42,92.32,92.41,7789.0,81.9607,82.0495,81.9607,82.0406,7789.0
2019-01-23 14:25:00,92.4,92.44,92.33,92.43,7400.0,82.0318,82.0673,81.9696,82.0584,7400.0
2019-01-23 14:30:00,92.42,92.43,92.32,92.37,10817.0,82.0495,82.0584,81.9607,82.0051,10817.0
2019-01-23 14:35:00,92.38,92.41,92.3,92.32,9955.0,82.014,82.0406,81.943,81.9607,9955.0
2019-01-23 14:40:00,92.32,92.35,92.28,92.32,5705.0,81.9607,81.9874,81.9252,81.9607,5705.0
2019-01-23 14:45:00,92.3,92.37,92.27,92.37,6356.0,81.943,82.0051,81.9163,82.0051,6356.0
2019-01-23 14:50:00,92.4,92.47,92.4,92.45,3753.0,82.0318,82.0939,82.0318,82.0761,3753.0
2019-01-23 14:55:00,92.45,92.49,92.44,92.45,5804.0,82.0761,82.1117,82.0673,82.0761,5804.0
2019-01-23 15:00:00,92.45,92.56,92.43,92.44,17806.0,82.0761,82.1738,82.0584,82.0673,17806.0
2019-01-23 15:05:00,92.44,92.51,92.38,92.43,10210.0,82.0673,82.1294,82.014,82.0584,10210.0
2019-01-23 15:10:00,92.44,92.53,92.4,92.5,9644.0,82.0673,82.1472,82.0318,82.1205,9644.0
2019-01-23 15:15:00,92.51,92.67,92.5,92.64,10957.0,82.1294,82.2715,82.1205,82.2448,10957.0
2019-01-23 15:20:00,92.64,92.72,92.62,92.62,9342.0,82.2448,82.3159,82.2271,82.2271,9342.0
2019-01-23 15:25:00,92.61,92.7,92.58,92.67,18094.0,82.2182,82.2981,82.1916,82.2715,18094.0
2019-01-23 15:30:00,92.68,92.7,92.56,92.58,15331.0,82.2803,82.2981,82.1738,82.1916,15331.0
2019-01-23 15:35:00,92.57,92.58,92.48,92.52,24532.0,82.1827,82.1916,82.1028,82.1383,24532.0
2019-01-23 15:40:00,92.52,92.67,92.51,92.59,35544.0,82.1383,82.2715,82.1294,82.2004,35544.0
2019-01-23 15:45:00,92.59,92.76,92.59,92.75,47125.0,82.2004,82.3514,82.2004,82.3425,47125.0
2019-01-23 15:50:00,92.73,92.74,92.5,92.6,65560.0,82.3247,82.3336,82.1205,82.2093,65560.0
2019-01-23 15:55:00,92.6,92.79,92.6,92.76,94755.0,82.2093,82.378,82.2093,82.3514,94755.0
2019-01-24 09:30:00,92.9,93.23,92.63,92.95,18532.0,82.4757,82.7686,82.236,82.52,18532.0
2019-01-24 09:35:00,93.09,93.1,92.77,92.82,12800.0,82.6443,82.6532,82.3602,82.4046,12800.0
2019-01-24 09:40:00,92.85,93.04,92.75,93.04,5672.0,82.4313,82.5999,82.3425,82.5999,5672.0
2019-01-24 09:45:00,93.02,93.05,92.83,92.84,11989.0,82.5822,82.6088,82.4135,82.4224,11989.0
2019-01-24 09:50:00,92.88,92.94,92.74,92.8,14047.0,82.4579,82.5112,82.3336,82.3869,14047.0
2019-01-24 09:55:00,92.79,92.81,92.71,92.75,7348.0,82.378,82.3958,82.307,82.3425,7348.0
2019-01-24 10:00:00,92.75,92.79,92.66,92.73,9024.0,82.3425,82.378,82.2626,82.3247,9024.0
2019-01-24 10:05:00,92.73,92.86,92.7,92.79,5561.0,82.3247,82.4401,82.2981,82.378,5561.0
2019-01-24 10:10:00,92.81,92.81,92.61,92.72,14277.0,82.3958,82.3958,82.2182,82.3159,14277.0
2019-01-24 10:15:00,92.75,92.9,92.74,92.9,9452.0,82.3425,82.4757,82.3336,82.4757,9452.0
2019-01-24 10:20:00,92.9,92.96,92.87,92.95,8163.0,82.4757,82.5289,82.449,82.52,8163.0
2019-01-24 10:25:00,92.93,93.05,92.89,93.04,8476.0,82.5023,82.6088,82.4668,82.5999,8476.0
2019-01-24 10:30:00,93.05,93.12,93.03,93.05,12301.0,82.6088,82.671,82.5911,82.6088,12301.0
2019-01-24 10:35:00,93.03,93.08,93.0,93.05,7280.0,82.5911,82.6355,82.5644,82.6088,7280.0
2019-01-24 10:40:00,93.04,93.13,93.02,93.12,10540.0,82.5999,82.6798,82.5822,82.671,10540.0
2019-01-24 10:45:00,93.11,93.18,93.1,93.13,25269.0,82.6621,82.7242,82.6532,82.6798,25269.0
2019-01-24 10:50:00,93.14,93.16,93.04,93.07,10855.0,82.6887,82.7065,82.5999,82.6266,10855.0
2019-01-24 10:55:00,93.08,93.08,92.98,92.98,25333.0,82.6355,82.6355,82.5467,82.5467,25333.0
2019-01-24 11:00:00,92.99,93.03,92.97,93.01,14642.0,82.5556,82.5911,82.5378,82.5733,14642.0
2019-01-24 11:05:00,93.02,93.03,92.94,92.98,13192.0,82.5822,82.5911,82.5112,82.5467,13192.0
2019-01-24 11:10:00,92.98,92.99,92.85,92.93,9164.0,82.5467,82.5556,82.4313,82.5023,9164.0
2019-01-24 11:15:00,92.93,92.94,92.8,92.84,68260.0,82.5023,82.5112,82.3869,82.4224,68260.0
2019-01-24 11:20:00,92.83,92.9,92.82,92.87,8584.0,82.4135,82.4757,82.4046,82.449,8584.0
2019-01-24 11:25:00,92.86,92.9,92.84,92.84,10637.0,82.4401,82.4757,82.4224,82.4224,10637.0
2019-01-24 11:30:00,92.82,92.87,92.78,92.86,17480.0,82.4046,82.449,82.3691,82.4401,17480.0
2019-01-24 11:35:00,92.85,92.98,92.84,92.96,8103.0,82.4313,82.5467,82.4224,82.5289,8103.0
2019-01-24 11:40:00,92.99,93.02,92.96,92.98,16045.0,82.5556,82.5822,82.5289,82.5467,16045.0
2019-01-24 11:45:00,92.99,93.09,92.99,93.08,16520.0,82.5556,82.6443,82.5556,82.6355,16520.0
2019-01-24 11:50:00,93.06,93.08,93.0,93.0,6554.0,82.6177,82.6355,82.5644,82.5644,6554.0
2019-01-24 11:55:00,93.01,93.02,92.95,93.01,7279.0,82.5733,82.5822,82.52,82.5733,7279.0
2019-01-24 12:00:00,92.99,92.99,92.9,92.92,8175.0,82.5556,82.5556,82.4757,82.4934,8175.0
2019-01-24 12:05:00,92.93,92.96,92.88,92.9,11361.0,82.5023,82.5289,82.4579,82.4757,11361.0
2019-01-24 12:10:00,92.9,92.9,92.77,92.79,8730.0,82.4757,82.4757,82.3602,82.378,8730.0
2019-01-24 12:15:00,92.8,92.81,92.65,92.73,18103.0,82.3869,82.3958,82.2537,82.3247,18103.0
2019-01-24 12:20:00,92.72,92.75,92.7,92.7,2695.0,82.3159,82.3425,82.2981,82.2981,2695.0
2019-01-24 12:25:00,92.7,92.76,92.66,92.7,8510.0,82.2981,82.3514,82.2626,82.2981,8510.0
2019-01-24 12:30:00,92.69,92.7,92.63,92.64,6585.0,82.2892,82.2981,82.236,82.2448,6585.0
2019-01-24 12:35:00,92.63,92.65,92.53,92.56,8037.0,82.236,82.2537,82.1472,82.1738,8037.0
2019-01-24 12:40:00,92.56,92.58,92.54,92.54,4395.0,82.1738,82.1916,82.1561,82.1561,4395.0
2019-01-24 12:45:00,92.54,92.55,92.48,92.51,7932.0,82.1561,82.1649,82.1028,82.1294,7932.0
2019-01-24 12:50:00,92.49,92.51,92.44,92.47,6846.0,82.1117,82.1294,82.0673,82.0939,6846.0
2019-01-24 12:55:00,92.48,92.72,92.48,92.72,19454.0,82.1028,82.3159,82.1028,82.3159,19454.0
2019-01-24 13:00:00,92.72,92.86,92.71,92.86,42898.0,82.3159,82.4401,82.307,82.4401,42898.0
2019-01-24 13:05:00,92.86,92.9,92.81,92.86,19780.0,82.4401,82.4757,82.3958,82.4401,19780.0
2019-01-24 13:10:00,92.84,92.85,92.74,92.79,16716.0,82.4224,82.4313,82.3336,82.378,16716.0
2019-01-24 13:15:00,92.77,92.8,92.73,92.77,11829.0,82.3602,82.3869,82.3247,82.3602,11829.0
2019-01-24 13:20:00,92.78,92.81,92.77,92.8,11551.0,82.3691,82.3958,82.3602,82.3869,11551.0
2019-01-24 13:25:00,92.78,92.87,92.76,92.86,7723.0,82.3691,82.449,82.3514,82.4401,7723.0
2019-01-24 13:30:00,92.84,92.93,92.82,92.92,9924.0,82.4224,82.5023,82.4046,82.4934,9924.0
2019-01-24 13:35:00,92.92,92.95,92.9,92.92,8534.0,82.4934,82.52,82.4757,82.4934,8534.0
2019-01-24 13:40:00,92.92,92.93,92.87,92.88,12879.0,82.4934,82.5023,82.449,82.4579,12879.0
2019-01-24 13:45:00,92.88,92.89,92.85,92.87,11167.0,82.4579,82.4668,82.4313,82.449,11167.0
2019-01-24 13:50:00,92.88,93.09,92.88,93.07,17779.0,82.4579,82.6443,82.4579,82.6266,17779.0
2019-01-24 13:55:00,93.08,93.12,93.04,93.07,22071.0,82.6355,82.671,82.5999,82.6266,22071.0
2019-01-24 14:00:00,93.06,93.06,92.98,92.99,13310.0,82.6177,82.6177,82.5467,82.5556,13310.0
2019-01-24 14:05:00,93.01,93.04,92.98,92.98,12911.0,82.5733,82.5999,82.5467,82.5467,12911.0
2019-01-24 14:10:00,92.99,93.0,92.93,92.96,10108.0,82.5556,82.5644,82.5023,82.5289,10108.0
2019-01-24 14:15:00,92.96,92.97,92.82,92.82,15093.0,82.5289,82.5378,82.4046,82.4046,15093.0
2019-01-24 14:20:00,92.82,92.83,92.75,92.77,22040.0,82.4046,82.4135,82.3425,82.3602,22040.0
2019-01-24 14:25:00,92.78,92.91,92.77,92.89,18096.0,82.3691,82.4845,82.3602,82.4668,18096.0
2019-01-24 14:30:00,92.89,92.93,92.87,92.92,14957.0,82.4668,82.5023,82.449,82.4934,14957.0
2019-01-24 14:35:00,92.93,93.03,92.93,93.0,8880.0,82.5023,82.5911,82.5023,82.5644,8880.0
2019-01-24 14:40:00,92.99,92.99,92.92,92.94,7023.0,82.5556,82.5556,82.4934,82.5112,7023.0
2019-01-24 14:45:00,92.93,92.94,92.85,92.85,11111.0,82.5023,82.5112,82.4313,82.4313,11111.0
2019-01-24 14:50:00,92.86,92.97,92.85,92.96,28898.0,82.4401,82.5378,82.4313,82.5289,28898.0
2019-01-24 14:55:00,92.97,93.02,92.95,93.01,15453.0,82.5378,82.5822,82.52,82.5733,15453.0
2019-01-24 15:00:00,93.0,93.05,92.96,93.05,10248.0,82.5644,82.6088,82.5289,82.6088,10248.0
2019-01-24 15:05:00,93.05,93.1,92.97,92.99,9894.0,82.6088,82.6532,82.5378,82.5556,9894.0
2019-01-24 15:10:00,92.98,93.06,92.96,93.03,10816.0,82.5467,82.6177,82.5289,82.5911,10816.0
2019-01-24 15:15:00,93.03,93.05,92.99,92.99,10280.0,82.5911,82.6088,82.5556,82.5556,10280.0
2019-01-24 15:20:00,92.99,93.02,92.97,92.97,5996.0,82.5556,82.5822,82.5378,82.5378,5996.0
2019-01-24 15:25:00,92.97,93.07,92.96,92.97,34179.0,82.5378,82.6266,82.5289,82.5378,34179.0
2019-01-24 15:30:00,92.98,92.98,92.88,92.9,14372.0,82.5467,82.5467,82.4579,82.4757,14372.0
2019-01-24 15:35:00,92.91,92.92,92.81,92.82,14952.0,82.4845,82.4934,82.3958,82.4046,14952.0
2019-01-24 15:40:00,92.82,92.83,92.77,92.8,24188.0,82.4046,82.4135,82.3602,82.3869,24188.0
2019-01-24 15:45:00,92.8,92.88,92.8,92.83,34133.0,82.3869,82.4579,82.3869,82.4135,34133.0
2019-01-24 15:50:00,92.84,92.89,92.83,92.88,37942.0,82.4224,82.4668,82.4135,82.4579,37942.0
2019-01-24 15:55:00,92.88,92.95,92.85,92.89,130881.0,82.4579,82.52,82.4313,82.4668,130881.0
2019-01-25 09:30:00,93.63,93.71,93.49,93.66,33347.0,83.1237,83.1948,82.9995,83.1504,33347.0
2019-01-25 09:35:00,93.59,93.84,93.59,93.78,18101.0,83.0882,83.3102,83.0882,83.2569,18101.0
2019-01-25 09:40:00,93.74,93.77,93.19,93.52,27986.0,83.2214,83.248,82.7331,83.0261,27986.0
2019-01-25 09:45:00,93.51,93.62,93.23,93.33,17833.0,83.0172,83.1149,82.7686,82.8574,17833.0
2019-01-25 09:50:00,93.34,93.5,93.21,93.26,10205.0,82.8663,83.0083,82.7509,82.7953,10205.0
2019-01-25 09:55:00,93.24,93.34,93.23,93.34,11300.0,82.7775,82.8663,82.7686,82.8663,11300.0
2019-01-25 10:00:00,93.36,93.46,93.34,93.43,12831.0,82.884,82.9728,82.8663,82.9462,12831.0
2019-01-25 10:05:00,93.45,93.51,93.34,93.34,9430.0,82.9639,83.0172,82.8663,82.8663,9430.0
2019-01-25 10:10:00,93.34,93.41,93.26,93.35,13316.0,82.8663,82.9284,82.7953,82.8752,13316.0
2019-01-25 10:15:00,93.36,93.36,93.15,93.31,17203.0,82.884,82.884,82.6976,82.8396,17203.0
2019-01-25 10:20:00,93.31,93.37,93.22,93.23,10755.0,82.8396,82.8929,82.7597,82.7686,10755.0
2019-01-25 10:25:00,93.18,93.22,93.08,93.12,14864.0,82.7242,82.7597,82.6355,82.671,14864.0
2019-01-25 10:30:00,93.12,93.39,93.12,93.38,9589.0,82.671,82.9107,82.671,82.9018,9589.0
2019-01-25 10:35:00,93.36,93.44,93.32,93.41,12497.0,82.884,82.9551,82.8485,82.9284,12497.0
2019-01-25 10:40:00,93.42,93.43,93.34,93.4,9400.0,82.9373,82.9462,82.8663,82.9195,9400.0
2019-01-25 10:45:00,93.42,93.47,93.34,93.36,7000.0,82.9373,82.9817,82.8663,82.884,7000.0
2019-01-25 10:50:00,93.37,93.45,93.32,93.44,7880.0,82.8929,82.9639,82.8485,82.9551,7880.0
2019-01-25 10:55:00,93.43,93.44,93.31,93.33,9250.0,82.9462,82.9551,82.8396,82.8574,9250.0
2019-01-25 11:00:00,93.31,93.33,93.12,93.14,8279.0,82.8396,82.8574,82.671,82.6887,8279.0
2019-01-25 11:05:00,93.12,93.21,93.1,93.14,4735.0,82.671,82.7509,82.6532,82.6887,4735.0
2019-01-25 11:10:00,93.16,93.17,93.06,93.07,6234.0,82.7065,82.7154,82.6177,82.6266,6234.0
2019-01-25 11:15:00,93.08,93.1,93.01,93.09,13847.0,82.6355,82.6532,82.5733,82.6443,13847.0
2019-01-25 11:20:00,93.09,93.1,92.91,92.93,13536.0,82.6443,82.6532,82.4845,82.5023,13536.0
2019-01-25 11:25:00,92.97,92.97,92.85,92.89,5436.0,82.5378,82.5378,82.4313,82.4668,5436.0
2019-01-25 11:30:00,92.89,92.99,92.88,92.9,11964.0,82.4668,82.5556,82.4579,82.4757,11964.0
2019-01-25 11:35:00,92.89,92.9,92.78,92.78,8733.0,82.4668,82.4757,82.3691,82.3691,8733.0
2019-01-25 11:40:00,92.78,92.83,92.76,92.81,5100.0,82.3691,82.4135,82.3514,82.3958,5100.0
2019-01-25 11:45:00,92.79,92.83,92.74,92.81,4850.0,82.378,82.4135,82.3336,82.3958,4850.0
2019-01-25 11:50:00,92.8,92.82,92.78,92.79,7361.0,82.3869,82.4046,82.3691,82.378,7361.0
2019-01-25 11:55:00,92.79,92.79,92.67,92.7,6613.0,82.378,82.378,82.2715,82.2981,6613.0
2019-01-25 12:00:00,92.69,92.75,92.65,92.7,7778.0,82.2892,82.3425,82.2537,82.2981,7778.0
2019-01-25 12:05:00,92.7,92.74,92.63,92.65,8681.0,82.2981,82.3336,82.236,82.2537,8681.0
2019-01-25 12:10:00,92.66,92.66,92.55,92.56,11675.0,82.2626,82.2626,82.1649,82.1738,11675.0
2019-01-25 12:15:00,92.57,92.68,92.56,92.63,9809.0,82.1827,82.2803,82.1738,82.236,9809.0
2019-01-25 12:20:00,92.65,92.76,92.63,92.75,15139.0,82.2537,82.3514,82.236,82.3425,15139.0
2019-01-25 12:25:00,92.76,92.81,92.76,92.81,3500.0,82.3514,82.3958,82.3514,82.3958,3500.0
2019-01-25 12:30:00,92.8,92.87,92.79,92.84,15172.0,82.3869,82.449,82.378,82.4224,15172.0
2019-01-25 12:35:00,92.83,92.92,92.83,92.91,9798.0,82.4135,82.4934,82.4135,82.4845,9798.0
2019-01-25 12:40:00,92.92,92.93,92.79,92.79,8902.0,82.4934,82.5023,82.378,82.378,8902.0
2019-01-25 12:45:00,92.78,92.79,92.63,92.68,8705.0,82.3691,82.378,82.236,82.2803,8705.0
2019-01-25 12:50:00,92.7,92.71,92.61,92.68,6100.0,82.2981,82.307,82.2182,82.2803,6100.0
2019-01-25 12:55:00,92.69,92.72,92.63,92.71,9323.0,82.2892,82.3159,82.236,82.307,9323.0
2019-01-25 13:00:00,92.72,92.77,92.71,92.77,7661.0,82.3159,82.3602,82.307,82.3602,7661.0
2019-01-25 13:05:00,92.76,92.79,92.73,92.73,7699.0,82.3514,82.378,82.3247,82.3247,7699.0
2019-01-25 13:10:00,92.72,92.75,92.68,92.75,7441.0,82.3159,82.3425,82.2803,82.3425,7441.0
2019-01-25 13:15:00,92.75,92.88,92.75,92.88,7482.0,82.3425,82.4579,82.3425,82.4579,7482.0
2019-01-25 13:20:00,92.88,92.94,92.84,92.93,8468.0,82.4579,82.5112,82.4224,82.5023,8468.0
2019-01-25 13:25:00,92.95,93.03,92.93,92.98,11811.0,82.52,82.5911,82.5023,82.5467,11811.0
2019-01-25 13:30:00,92.97,93.03,92.96,93.01,5510.0,82.5378,82.5911,82.5289,82.5733,5510.0
2019-01-25 13:35:00,93.02,93.05,92.95,92.99,8800.0,82.5822,82.6088,82.52,82.5556,8800.0
2019-01-25 13:40:00,92.98,92.98,92.94,92.95,5909.0,82.5467,82.5467,82.5112,82.52,5909.0
2019-01-25 13:45:00,92.94,92.94,92.88,92.92,9592.0,82.5112,82.5112,82.4579,82.4934,9592.0
2019-01-25 13:50:00,92.9,92.94,92.9,92.94,6692.0,82.4757,82.5112,82.4757,82.5112,6692.0
2019-01-25 13:55:00,92.94,92.94,92.85,92.86,7617.0,82.5112,82.5112,82.4313,82.4401,7617.0
2019-01-25 14:00:00,92.85,92.86,92.8,92.85,7263.0,82.4313,82.4401,82.3869,82.4313,7263.0
2019-01-25 14:05:00,92.85,92.86,92.79,92.8,3534.0,82.4313,82.4401,82.378,82.3869,3534.0
2019-01-25 14:10:00,92.81,92.86,92.79,92.86,9275.0,82.3958,82.4401,82.378,82.4401,9275.0
2019-01-25 14:15:00,92.87,92.93,92.85,92.91,7514.0,82.449,82.5023,82.4313,82.4845,7514.0
2019-01-25 14:20:00,92.91,92.91,92.81,92.87,10472.0,82.4845,82.4845,82.3958,82.449,10472.0
2019-01-25 14:25:00,92.86,92.88,92.77,92.77,9748.0,82.4401,82.4579,82.3602,82.3602,9748.0
2019-01-25 14:30:00,92.77,92.79,92.65,92.72,8008.0,82.3602,82.378,82.2537,82.3159,8008.0
2019-01-25 14:35:00,92.69,92.8,92.68,92.8,3750.0,82.2892,82.3869,82.2803,82.3869,3750.0
2019-01-25 14:40:00,92.8,92.9,92.8,92.9,4440.0,82.3869,82.4757,82.3869,82.4757,4440.0
2019-01-25 14:45:00,92.88,92.9,92.84,92.84,4141.0,82.4579,82.4757,82.4224,82.4224,4141.0
2019-01-25 14:50:00,92.85,92.92,92.84,92.91,9017.0,82.4313,82.4934,82.4224,82.4845,9017.0
2019-01-25 14:55:00,92.9,92.99,92.9,92.95,8068.0,82.4757,82.5556,82.4757,82.52,8068.0
2019-01-25 15:00:00,92.96,92.98,92.91,92.98,5700.0,82.5289,82.5467,82.4845,82.5467,5700.0
2019-01-25 15:05:00,92.97,92.97,92.93,92.95,5067.0,82.5378,82.5378,82.5023,82.52,5067.0
2019-01-25 15:10:00,92.96,92.96,92.89,92.9,5999.0,82.5289,82.5289,82.4668,82.4757,5999.0
2019-01-25 15:15:00,92.91,92.94,92.9,92.92,6921.0,82.4845,82.5112,82.4757,82.4934,6921.0
2019-01-25 15:20:00,92.92,92.93,92.86,92.88,9009.0,82.4934,82.5023,82.4401,82.4579,9009.0
2019-01-25 15:25:00,92.86,92.87,92.77,92.8,10942.0,82.4401,82.449,82.3602,82.3869,10942.0
2019-01-25 15:30:00,92.8,92.8,92.67,92.68,20583.0,82.3869,82.3869,82.2715,82.2803,20583.0
2019-01-25 15:35:00,92.68,92.71,92.62,92.7,23867.0,82.2803,82.307,82.2271,82.2981,23867.0
2019-01-25 15:40:00,92.71,92.8,92.69,92.78,33246.0,82.307,82.3869,82.2892,82.3691,33246.0
2019-01-25 15:45:00,92.79,92.86,92.78,92.85,34989.0,82.378,82.4401,82.3691,82.4313,34989.0
2019-01-25 15:50:00,92.85,92.86,92.7,92.75,32807.0,82.4313,82.4401,82.2981,82.3425,32807.0
2019-01-25 15:55:00,92.75,92.84,92.66,92.72,145419.0,82.3425,82.4224,82.2626,82.3159,145419.0
2019-01-28 09:30:00,92.72,92.85,91.69,92.14,41307.0,82.3159,82.4313,81.4014,81.8009,41307.0
2019-01-28 09:35:00,92.18,92.21,91.81,92.14,22288.0,81.8364,81.8631,81.508,81.8009,22288.0
2019-01-28 09:40:00,92.24,92.45,92.13,92.28,11679.0,81.8897,82.0761,81.7921,81.9252,11679.0
2019-01-28 09:45:00,92.23,92.32,92.05,92.17,5458.0,81.8808,81.9607,81.721,81.8276,5458.0
2019-01-28 09:50:00,92.12,92.18,91.97,92.04,12449.0,81.7832,81.8364,81.65,81.7122,12449.0
2019-01-28 09:55:00,91.99,92.08,91.94,91.97,4092.0,81.6678,81.7477,81.6234,81.65,4092.0
2019-01-28 10:00:00,91.97,92.1,91.95,92.0,3400.0,81.65,81.7654,81.6323,81.6766,3400.0
2019-01-28 10:05:00,92.03,92.11,92.0,92.04,5200.0,81.7033,81.7743,81.6766,81.7122,5200.0
2019-01-28 10:10:00,92.04,92.1,92.02,92.04,3288.0,81.7122,81.7654,81.6944,81.7122,3288.0
2019-01-28 10:15:00,92.03,92.27,92.03,92.25,6100.0,81.7033,81.9163,81.7033,81.8986,6100.0
2019-01-28 10:20:00,92.29,92.38,92.28,92.31,4226.0,81.9341,82.014,81.9252,81.9519,4226.0
2019-01-28 10:25:00,92.31,92.48,92.3,92.46,5301.0,81.9519,82.1028,81.943,82.085,5301.0
2019-01-28 10:30:00,92.4,92.47,92.32,92.32,7242.0,82.0318,82.0939,81.9607,81.9607,7242.0
2019-01-28 10:35:00,92.31,92.32,92.13,92.13,10817.0,81.9519,81.9607,81.7921,81.7921,10817.0
2019-01-28 10:40:00,92.15,92.23,92.14,92.16,4934.0,81.8098,81.8808,81.8009,81.8187,4934.0
2019-01-28 10:45:00,92.15,92.19,92.09,92.1,8513.0,81.8098,81.8453,81.7565,81.7654,8513.0
2019-01-28 10:50:00,92.08,92.15,92.01,92.07,45652.0,81.7477,81.8098,81.6855,81.7388,45652.0
2019-01-28 10:55:00,92.09,92.12,92.02,92.02,8801.0,81.7565,81.7832,81.6944,81.6944,8801.0
2019-01-28 11:00:00,92.02,92.06,91.93,91.93,7265.0,81.6944,81.7299,81.6145,81.6145,7265.0
2019-01-28 11:05:00,91.92,92.1,91.91,92.09,4604.0,81.6056,81.7654,81.5967,81.7565,4604.0
2019-01-28 11:10:00,92.06,92.17,92.01,92.14,8056.0,81.7299,81.8276,81.6855,81.8009,8056.0
2019-01-28 11:15:00,92.12,92.12,92.0,92.0,5192.0,81.7832,81.7832,81.6766,81.6766,5192.0
2019-01-28 11:20:00,92.02,92.09,92.01,92.06,6100.0,81.6944,81.7565,81.6855,81.7299,6100.0
2019-01-28 11:25:00,92.06,92.1,92.0,92.03,24150.0,81.7299,81.7654,81.6766,81.7033,24150.0
2019-01-28 11:30:00,92.03,92.13,92.03,92.03,4709.0,81.7033,81.7921,81.7033,81.7033,4709.0
2019-01-28 11:35:00,92.03,92.05,91.96,91.96,6403.0,81.7033,81.721,81.6411,81.6411,6403.0
2019-01-28 11:40:00,91.96,91.97,91.89,91.9,5431.0,81.6411,81.65,81.579,81.5879,5431.0
2019-01-28 11:45:00,91.87,91.94,91.74,91.88,13815.0,81.5612,81.6234,81.4458,81.5701,13815.0
2019-01-28 11:50:00,91.87,91.89,91.79,91.8,5612.0,81.5612,81.579,81.4902,81.4991,5612.0
2019-01-28 11:55:00,91.8,91.82,91.72,91.72,17930.0,81.4991,81.5168,81.4281,81.4281,17930.0
2019-01-28 12:00:00,91.71,91.74,91.66,91.73,6636.0,81.4192,81.4458,81.3748,81.4369,6636.0
2019-01-28 12:05:00,91.73,91.83,91.73,91.83,2893.0,81.4369,81.5257,81.4369,81.5257,2893.0
2019-01-28 12:10:00,91.85,91.85,91.77,91.78,10891.0,81.5435,81.5435,81.4725,81.4813,10891.0
2019-01-28 12:15:00,91.8,91.92,91.8,91.91,6100.0,81.4991,81.6056,81.4991,81.5967,6100.0
2019-01-28 12:20:00,91.93,91.98,91.9,91.96,1859.0,81.6145,81.6589,81.5879,81.6411,1859.0
2019-01-28 12:25:00,91.96,91.98,91.9,91.94,2901.0,81.6411,81.6589,81.5879,81.6234,2901.0
2019-01-28 12:30:00,91.95,91.98,91.95,91.96,4100.0,81.6323,81.6589,81.6323,81.6411,4100.0
2019-01-28 12:35:00,91.95,91.98,91.9,91.95,5182.0,81.6323,81.6589,81.5879,81.6323,5182.0
2019-01-28 12:40:00,91.96,92.01,91.94,91.98,3584.0,81.6411,81.6855,81.6234,81.6589,3584.0
2019-01-28 12:45:00,91.96,92.06,91.95,92.06,5415.0,81.6411,81.7299,81.6323,81.7299,5415.0
2019-01-28 12:50:00,92.06,92.06,91.99,92.03,3760.0,81.7299,81.7299,81.6678,81.7033,3760.0
2019-01-28 12:55:00,92.02,92.06,91.99,92.02,5230.0,81.6944,81.7299,81.6678,81.6944,5230.0
2019-01-28 13:00:00,91.98,92.02,91.95,91.97,3600.0,81.6589,81.6944,81.6323,81.65,3600.0
2019-01-28 13:05:00,91.98,92.03,91.98,92.0,3677.0,81.6589,81.7033,81.6589,81.6766,3677.0
2019-01-28 13:10:00,92.01,92.13,92.01,92.11,6297.0,81.6855,81.7921,81.6855,81.7743,6297.0
2019-01-28 13:15:00,92.11,92.21,92.11,92.2,6289.0,81.7743,81.8631,81.7743,81.8542,6289.0
2019-01-28 13:20:00,92.19,92.33,92.19,92.27,6000.0,81.8453,81.9696,81.8453,81.9163,6000.0
2019-01-28 13:25:00,92.26,92.34,92.23,92.32,4465.0,81.9075,81.9785,81.8808,81.9607,4465.0
2019-01-28 13:30:00,92.32,92.38,92.28,92.35,11866.0,81.9607,82.014,81.9252,81.9874,11866.0
2019-01-28 13:35:00,92.36,92.4,92.35,92.36,3601.0,81.9962,82.0318,81.9874,81.9962,3601.0
2019-01-28 13:40:00,92.36,92.46,92.33,92.45,3701.0,81.9962,82.085,81.9696,82.0761,3701.0
2019-01-28 13:45:00,92.46,92.49,92.45,92.48,3900.0,82.085,82.1117,82.0761,82.1028,3900.0
2019-01-28 13:50:00,92.5,92.54,92.44,92.44,6435.0,82.1205,82.1561,82.0673,82.0673,6435.0
2019-01-28 13:55:00,92.47,92.47,92.36,92.36,2757.0,82.0939,82.0939,81.9962,81.9962,2757.0
2019-01-28 14:00:00,92.38,92.41,92.3,92.33,7825.0,82.014,82.0406,81.943,81.9696,7825.0
2019-01-28 14:05:00,92.34,92.38,92.32,92.36,3740.0,81.9785,82.014,81.9607,81.9962,3740.0
2019-01-28 14:10:00,92.34,92.38,92.3,92.38,8574.0,81.9785,82.014,81.943,82.014,8574.0
2019-01-28 14:15:00,92.37,92.44,92.35,92.4,4750.0,82.0051,82.0673,81.9874,82.0318,4750.0
2019-01-28 14:20:00,92.42,92.44,92.28,92.28,4006.0,82.0495,82.0673,81.9252,81.9252,4006.0
2019-01-28 14:25:00,92.3,92.32,92.25,92.31,7085.0,81.943,81.9607,81.8986,81.9519,7085.0
2019-01-28 14:30:00,92.32,92.36,92.32,92.36,4908.0,81.9607,81.9962,81.9607,81.9962,4908.0
2019-01-28 14:35:00,92.35,92.35,92.28,92.33,6500.0,81.9874,81.9874,81.9252,81.9696,6500.0
2019-01-28 14:40:00,92.32,92.35,92.27,92.31,5541.0,81.9607,81.9874,81.9163,81.9519,5541.0
2019-01-28 14:45:00,92.32,92.37,92.31,92.35,3891.0,81.9607,82.0051,81.9519,81.9874,3891.0
2019-01-28 14:50:00,92.38,92.54,92.38,92.49,11002.0,82.014,82.1561,82.014,82.1117,11002.0
2019-01-28 14:55:00,92.5,92.55,92.47,92.5,4383.0,82.1205,82.1649,82.0939,82.1205,4383.0
2019-01-28 15:00:00,92.51,92.52,92.43,92.43,3100.0,82.1294,82.1383,82.0584,82.0584,3100.0
2019-01-28 15:05:00,92.46,92.46,92.38,92.41,7600.0,82.085,82.085,82.014,82.0406,7600.0
2019-01-28 15:10:00,92.41,92.49,92.39,92.48,4731.0,82.0406,82.1117,82.0229,82.1028,4731.0
2019-01-28 15:15:00,92.41,92.41,92.36,92.4,5265.0,82.0406,82.0406,81.9962,82.0318,5265.0
2019-01-28 15:20:00,92.41,92.52,92.41,92.48,9061.0,82.0406,82.1383,82.0406,82.1028,9061.0
2019-01-28 15:25:00,92.48,92.48,92.41,92.41,8842.0,82.1028,82.1028,82.0406,82.0406,8842.0
2019-01-28 15:30:00,92.4,92.46,92.4,92.44,12514.0,82.0318,82.085,82.0318,82.0673,12514.0
2019-01-28 15:35:00,92.44,92.51,92.4,92.48,12782.0,82.0673,82.1294,82.0318,82.1028,12782.0
2019-01-28 15:40:00,92.47,92.52,92.44,92.45,17566.0,82.0939,82.1383,82.0673,82.0761,17566.0
2019-01-28 15:45:00,92.44,92.49,92.37,92.37,18911.0,82.0673,82.1117,82.0051,82.0051,18911.0
2019-01-28 15:50:00,92.37,92.43,92.34,92.39,20477.0,82.0051,82.0584,81.9785,82.0229,20477.0
2019-01-28 15:55:00,92.39,92.59,92.39,92.59,56664.0,82.0229,82.2004,82.0229,82.2004,56664.0
2019-01-29 09:30:00,93.06,93.77,92.72,92.98,22213.0,82.6177,83.248,82.3159,82.5467,22213.0
2019-01-29 09:35:00,93.09,93.24,93.01,93.1,13305.0,82.6443,82.7775,82.5733,82.6532,13305.0
2019-01-29 09:40:00,93.1,93.13,93.01,93.07,9990.0,82.6532,82.6798,82.5733,82.6266,9990.0
2019-01-29 09:45:00,93.08,93.29,93.08,93.29,7386.0,82.6355,82.8219,82.6355,82.8219,7386.0
2019-01-29 09:50:00,93.29,93.35,93.25,93.28,7895.0,82.8219,82.8752,82.7864,82.813,7895.0
2019-01-29 09:55:00,93.3,93.32,93.2,93.28,10507.0,82.8308,82.8485,82.742,82.813,10507.0
2019-01-29 10:00:00,93.29,93.32,93.01,93.01,16455.0,82.8219,82.8485,82.5733,82.5733,16455.0
2019-01-29 10:05:00,93.0,93.0,92.7,92.7,23084.0,82.5644,82.5644,82.2981,82.2981,23084.0
2019-01-29 10:10:00,92.67,92.8,92.6,92.78,18094.0,82.2715,82.3869,82.2093,82.3691,18094.0
2019-01-29 10:15:00,92.78,92.83,92.64,92.68,5060.0,82.3691,82.4135,82.2448,82.2803,5060.0
2019-01-29 10:20:00,92.66,92.73,92.65,92.73,7350.0,82.2626,82.3247,82.2537,82.3247,7350.0
2019-01-29 10:25:00,92.73,92.84,92.73,92.84,5438.0,82.3247,82.4224,82.3247,82.4224,5438.0
2019-01-29 10:30:00,92.84,92.88,92.78,92.78,5740.0,82.4224,82.4579,82.3691,82.3691,5740.0
2019-01-29 10:35:00,92.79,92.88,92.78,92.88,11021.0,82.378,82.4579,82.3691,82.4579,11021.0
2019-01-29 10:40:00,92.88,92.88,92.64,92.7,20742.0,82.4579,82.4579,82.2448,82.2981,20742.0
2019-01-29 10:45:00,92.69,92.7,92.51,92.54,4768.0,82.2892,82.2981,82.1294,82.1561,4768.0
2019-01-29 10:50:00,92.54,92.54,92.28,92.28,3691.0,82.1561,82.1561,81.9252,81.9252,3691.0
2019-01-29 10:55:00,92.29,92.29,92.12,92.16,6245.0,81.9341,81.9341,81.7832,81.8187,6245.0
2019-01-29 11:00:00,92.17,92.21,92.15,92.2,5076.0,81.8276,81.8631,81.8098,81.8542,5076.0
2019-01-29 11:05:00,92.23,92.37,92.22,92.34,7864.0,81.8808,82.0051,81.872,81.9785,7864.0
2019-01-29 11:10:00,92.35,92.44,92.35,92.42,8075.0,81.9874,82.0673,81.9874,82.0495,8075.0
2019-01-29 11:15:00,92.44,92.53,92.44,92.51,8831.0,82.0673,82.1472,82.0673,82.1294,8831.0
2019-01-29 11:20:00,92.51,92.52,92.45,92.48,9867.0,82.1294,82.1383,82.0761,82.1028,9867.0
2019-01-29 11:25:00,92.47,92.55,92.45,92.51,7251.0,82.0939,82.1649,82.0761,82.1294,7251.0
2019-01-29 11:30:00,92.52,92.66,92.52,92.66,8981.0,82.1383,82.2626,82.1383,82.2626,8981.0
2019-01-29 11:35:00,92.67,92.71,92.67,92.67,9848.0,82.2715,82.307,82.2715,82.2715,9848.0
2019-01-29 11:40:00,92.64,92.77,92.64,92.75,11123.0,82.2448,82.3602,82.2448,82.3425,11123.0
2019-01-29 11:45:00,92.76,92.77,92.66,92.66,3242.0,82.3514,82.3602,82.2626,82.2626,3242.0
2019-01-29 11:50:00,92.66,92.7,92.63,92.64,6410.0,82.2626,82.2981,82.236,82.2448,6410.0
2019-01-29 11:55:00,92.61,92.66,92.59,92.6,4918.0,82.2182,82.2626,82.2004,82.2093,4918.0
2019-01-29 12:00:00,92.6,92.69,92.6,92.69,5200.0,82.2093,82.2892,82.2093,82.2892,5200.0
2019-01-29 12:05:00,92.7,92.72,92.69,92.69,4930.0,82.2981,82.3159,82.2892,82.2892,4930.0
2019-01-29 12:10:00,92.71,92.85,92.71,92.83,6235.0,82.307,82.4313,82.307,82.4135,6235.0
2019-01-29 12:15:00,92.82,92.86,92.78,92.83,6522.0,82.4046,82.4401,82.3691,82.4135,6522.0
2019-01-29 12:20:00,92.81,92.87,92.8,92.8,5462.0,82.3958,82.449,82.3869,82.3869,5462.0
2019-01-29 12:25:00,92.84,92.84,92.73,92.75,3650.0,82.4224,82.4224,82.3247,82.3425,3650.0
2019-01-29 12:30:00,92.75,92.75,92.64,92.69,4755.0,82.3425,82.3425,82.2448,82.2892,4755.0
2019-01-29 12:35:00,92.7,92.83,92.68,92.83,16109.0,82.2981,82.4135,82.2803,82.4135,16109.0
2019-01-29 12:40:00,92.84,92.87,92.78,92.8,4085.0,82.4224,82.449,82.3691,82.3869,4085.0
2019-01-29 12:45:00,92.79,92.8,92.71,92.72,10959.0,82.378,82.3869,82.307,82.3159,10959.0
2019-01-29 12:50:00,92.72,92.74,92.65,92.67,2405.0,82.3159,82.3336,82.2537,82.2715,2405.0
2019-01-29 12:55:00,92.68,92.7,92.62,92.62,5954.0,82.2803,82.2981,82.2271,82.2271,5954.0
2019-01-29 13:00:00,92.62,92.68,92.59,92.67,4039.0,82.2271,82.2803,82.2004,82.2715,4039.0
2019-01-29 13:05:00,92.69,92.69,92.62,92.64,2759.0,82.2892,82.2892,82.2271,82.2448,2759.0
2019-01-29 13:10:00,92.66,92.69,92.63,92.63,3046.0,82.2626,82.2892,82.236,82.236,3046.0
2019-01-29 13:15:00,92.62,92.73,92.62,92.71,7850.0,82.2271,82.3247,82.2271,82.307,7850.0
2019-01-29 13:20:00,92.72,92.74,92.66,92.68,11565.0,82.3159,82.3336,82.2626,82.2803,11565.0
2019-01-29 13:25:00,92.69,92.71,92.64,92.66,4171.0,82.2892,82.307,82.2448,82.2626,4171.0
2019-01-29 13:30:00,92.67,92.68,92.63,92.63,3682.0,82.2715,82.2803,82.236,82.236,3682.0
2019-01-29 13:35:00,92.61,92.62,92.59,92.6,3300.0,82.2182,82.2271,82.2004,82.2093,3300.0
2019-01-29 13:40:00,92.59,92.65,92.57,92.62,5000.0,82.2004,82.2537,82.1827,82.2271,5000.0
2019-01-29 13:45:00,92.62,92.69,92.61,92.67,4088.0,82.2271,82.2892,82.2182,82.2715,4088.0
2019-01-29 13:50:00,92.67,92.73,92.65,92.68,3730.0,82.2715,82.3247,82.2537,82.2803,3730.0
2019-01-29 13:55:00,92.67,92.75,92.67,92.71,4735.0,82.2715,82.3425,82.2715,82.307,4735.0
2019-01-29 14:00:00,92.69,92.69,92.65,92.68,3300.0,82.2892,82.2892,82.2537,82.2803,3300.0
2019-01-29 14:05:00,92.68,92.73,92.66,92.73,2201.0,82.2803,82.3247,82.2626,82.3247,2201.0
2019-01-29 14:10:00,92.74,92.75,92.69,92.73,5490.0,82.3336,82.3425,82.2892,82.3247,5490.0
2019-01-29 14:15:00,92.72,92.72,92.67,92.7,3880.0,82.3159,82.3159,82.2715,82.2981,3880.0
2019-01-29 14:20:00,92.69,92.7,92.62,92.62,5841.0,82.2892,82.2981,82.2271,82.2271,5841.0
2019-01-29 14:25:00,92.62,92.64,92.62,92.63,4145.0,82.2271,82.2448,82.2271,82.236,4145.0
2019-01-29 14:30:00,92.62,92.62,92.58,92.59,4040.0,82.2271,82.2271,82.1916,82.2004,4040.0
2019-01-29 14:35:00,92.6,92.61,92.56,92.61,5515.0,82.2093,82.2182,82.1738,82.2182,5515.0
2019-01-29 14:40:00,92.6,92.6,92.5,92.51,3385.0,82.2093,82.2093,82.1205,82.1294,3385.0
2019-01-29 14:45:00,92.49,92.51,92.44,92.46,4411.0,82.1117,82.1294,82.0673,82.085,4411.0
2019-01-29 14:50:00,92.46,92.46,92.41,92.43,4174.0,82.085,82.085,82.0406,82.0584,4174.0
2019-01-29 14:55:00,92.42,92.42,92.32,92.33,5628.0,82.0495,82.0495,81.9607,81.9696,5628.0
2019-01-29 15:00:00,92.32,92.46,92.29,92.46,5710.0,81.9607,82.085,81.9341,82.085,5710.0
2019-01-29 15:05:00,92.45,92.51,92.44,92.5,5925.0,82.0761,82.1294,82.0673,82.1205,5925.0
2019-01-29 15:10:00,92.5,92.52,92.49,92.51,5426.0,82.1205,82.1383,82.1117,82.1294,5426.0
2019-01-29 15:15:00,92.52,92.6,92.52,92.59,7244.0,82.1383,82.2093,82.1383,82.2004,7244.0
2019-01-29 15:20:00,92.58,92.6,92.56,92.56,7115.0,82.1916,82.2093,82.1738,82.1738,7115.0
2019-01-29 15:25:00,92.57,92.59,92.52,92.55,10256.0,82.1827,82.2004,82.1383,82.1649,10256.0
2019-01-29 15:30:00,92.56,92.68,92.56,92.68,12828.0,82.1738,82.2803,82.1738,82.2803,12828.0
2019-01-29 15:35:00,92.67,92.67,92.61,92.62,15486.0,82.2715,82.2715,82.2182,82.2271,15486.0
2019-01-29 15:40:00,92.63,92.66,92.58,92.61,13804.0,82.236,82.2626,82.1916,82.2182,13804.0
2019-01-29 15:45:00,92.61,92.63,92.49,92.49,20036.0,82.2182,82.236,82.1117,82.1117,20036.0
2019-01-29 15:50:00,92.49,92.52,92.45,92.52,30689.0,82.1117,82.1383,82.0761,82.1383,30689.0
2019-01-29 15:55:00,92.51,92.68,92.47,92.66,74764.0,82.1294,82.2803,82.0939,82.2626,74764.0
2019-01-30 09:30:00,93.06,93.5,92.93,93.48,20578.0,82.6177,83.0083,82.5023,82.9906,20578.0
2019-01-30 09:35:00,93.36,93.54,93.3,93.51,8312.0,82.884,83.0438,82.8308,83.0172,8312.0
2019-01-30 09:40:00,93.55,93.97,93.55,93.89,13660.0,83.0527,83.4256,83.0527,83.3546,13660.0
2019-01-30 09:45:00,93.88,93.97,93.56,93.61,11985.0,83.3457,83.4256,83.0616,83.106,11985.0
2019-01-30 09:50:00,93.57,93.62,93.45,93.45,10454.0,83.0705,83.1149,82.9639,82.9639,10454.0
2019-01-30 09:55:00,93.5,93.51,93.31,93.37,5137.0,83.0083,83.0172,82.8396,82.8929,5137.0
2019-01-30 10:00:00,93.37,93.41,93.28,93.4,9242.0,82.8929,82.9284,82.813,82.9195,9242.0
2019-01-30 10:05:00,93.41,93.61,93.34,93.41,14311.0,82.9284,83.106,82.8663,82.9284,14311.0
2019-01-30 10:10:00,93.35,93.48,93.34,93.48,7300.0,82.8752,82.9906,82.8663,82.9906,7300.0
2019-01-30 10:15:00,93.48,93.64,93.47,93.52,21431.0,82.9906,83.1326,82.9817,83.0261,21431.0
2019-01-30 10:20:00,93.53,93.7,93.53,93.61,20218.0,83.035,83.1859,83.035,83.106,20218.0
2019-01-30 10:25:00,93.58,93.66,93.51,93.59,18918.0,83.0794,83.1504,83.0172,83.0882,18918.0
2019-01-30 10:30:00,93.59,93.62,93.54,93.58,10213.0,83.0882,83.1149,83.0438,83.0794,10213.0
2019-01-30 10:35:00,93.6,93.67,93.56,93.63,7942.0,83.0971,83.1593,83.0616,83.1237,7942.0
2019-01-30 10:40:00,93.69,93.69,93.57,93.62,5106.0,83.177,83.177,83.0705,83.1149,5106.0
2019-01-30 10:45:00,93.66,93.66,93.55,93.56,4930.0,83.1504,83.1504,83.0527,83.0616,4930.0
2019-01-30 10:50:00,93.57,93.68,93.53,93.6,7081.0,83.0705,83.1681,83.035,83.0971,7081.0
2019-01-30 10:55:00,93.61,93.67,93.53,93.6,14511.0,83.106,83.1593,83.035,83.0971,14511.0
2019-01-30 11:00:00,93.63,93.84,93.6,93.8,27479.0,83.1237,83.3102,83.0971,83.2747,27479.0
2019-01-30 11:05:00,93.81,93.9,93.78,93.84,14657.0,83.2835,83.3634,83.2569,83.3102,14657.0
2019-01-30 11:10:00,93.85,93.95,93.8,93.92,11938.0,83.3191,83.4078,83.2747,83.3812,11938.0
2019-01-30 11:15:00,93.89,93.91,93.8,93.8,7402.0,83.3546,83.3723,83.2747,83.2747,7402.0
2019-01-30 11:20:00,93.85,93.89,93.63,93.63,50295.0,83.3191,83.3546,83.1237,83.1237,50295.0
2019-01-30 11:25:00,93.62,93.62,93.24,93.38,25077.0,83.1149,83.1149,82.7775,82.9018,25077.0
2019-01-30 11:30:00,93.37,93.55,93.33,93.4,17722.0,82.8929,83.0527,82.8574,82.9195,17722.0
2019-01-30 11:35:00,93.36,93.36,92.82,93.11,45867.0,82.884,82.884,82.4046,82.6621,45867.0
2019-01-30 11:40:00,93.11,93.18,92.94,92.99,17759.0,82.6621,82.7242,82.5112,82.5556,17759.0
2019-01-30 11:45:00,93.01,93.03,92.79,92.84,14437.0,82.5733,82.5911,82.378,82.4224,14437.0
2019-01-30 11:50:00,92.86,93.01,92.84,92.93,33997.0,82.4401,82.5733,82.4224,82.5023,33997.0
2019-01-30 11:55:00,92.93,92.95,92.83,92.84,18967.0,82.5023,82.52,82.4135,82.4224,18967.0
2019-01-30 12:00:00,92.84,93.24,92.81,93.17,32625.0,82.4224,82.7775,82.3958,82.7154,32625.0
2019-01-30 12:05:00,93.17,93.27,93.12,93.18,14406.0,82.7154,82.8041,82.671,82.7242,14406.0
2019-01-30 12:10:00,93.19,93.24,93.12,93.17,26002.0,82.7331,82.7775,82.671,82.7154,26002.0
2019-01-30 12:15:00,93.19,93.22,93.15,93.17,17578.0,82.7331,82.7597,82.6976,82.7154,17578.0
2019-01-30 12:20:00,93.19,93.19,93.08,93.08,17050.0,82.7331,82.7331,82.6355,82.6355,17050.0
2019-01-30 12:25:00,93.1,93.1,93.02,93.06,7023.0,82.6532,82.6532,82.5822,82.6177,7023.0
2019-01-30 12:30:00,93.05,93.15,93.04,93.14,10640.0,82.6088,82.6976,82.5999,82.6887,10640.0
2019-01-30 12:35:00,93.14,93.15,93.07,93.1,7800.0,82.6887,82.6976,82.6266,82.6532,7800.0
2019-01-30 12:40:00,93.11,93.13,93.07,93.12,5755.0,82.6621,82.6798,82.6266,82.671,5755.0
2019-01-30 12:45:00,93.11,93.18,93.08,93.18,5671.0,82.6621,82.7242,82.6355,82.7242,5671.0
2019-01-30 12:50:00,93.16,93.2,93.15,93.15,4897.0,82.7065,82.742,82.6976,82.6976,4897.0
2019-01-30 12:55:00,93.16,93.17,93.11,93.16,5724.0,82.7065,82.7154,82.6621,82.7065,5724.0
2019-01-30 13:00:00,93.14,93.17,93.12,93.17,7088.0,82.6887,82.7154,82.671,82.7154,7088.0
2019-01-30 13:05:00,93.17,93.21,93.13,93.14,11230.0,82.7154,82.7509,82.6798,82.6887,11230.0
2019-01-30 13:10:00,93.13,93.25,93.12,93.18,4283.0,82.6798,82.7864,82.671,82.7242,4283.0
2019-01-30 13:15:00,93.15,93.18,93.1,93.1,6471.0,82.6976,82.7242,82.6532,82.6532,6471.0
2019-01-30 13:20:00,93.1,93.11,93.04,93.06,5003.0,82.6532,82.6621,82.5999,82.6177,5003.0
2019-01-30 13:25:00,93.04,93.07,93.03,93.05,10322.0,82.5999,82.6266,82.5911,82.6088,10322.0
2019-01-30 13:30:00,93.05,93.08,92.92,92.97,11366.0,82.6088,82.6355,82.4934,82.5378,11366.0
2019-01-30 13:35:00,92.95,93.01,92.93,92.97,15053.0,82.52,82.5733,82.5023,82.5378,15053.0
2019-01-30 13:40:00,92.97,92.97,92.84,92.88,12698.0,82.5378,82.5378,82.4224,82.4579,12698.0
2019-01-30 13:45:00,92.87,92.89,92.69,92.77,15181.0,82.449,82.4668,82.2892,82.3602,15181.0
2019-01-30 13:50:00,92.77,92.88,92.73,92.85,16144.0,82.3602,82.4579,82.3247,82.4313,16144.0
2019-01-30 13:55:00,92.85,92.87,92.81,92.84,5798.0,82.4313,82.449,82.3958,82.4224,5798.0
2019-01-30 14:00:00,92.86,93.45,92.81,93.32,25121.0,82.4401,82.9639,82.3958,82.8485,25121.0
2019-01-30 14:05:00,93.35,93.37,93.23,93.26,7600.0,82.8752,82.8929,82.7686,82.7953,7600.0
2019-01-30 14:10:00,93.23,93.47,93.23,93.47,5616.0,82.7686,82.9817,82.7686,82.9817,5616.0
2019-01-30 14:15:00,93.44,93.5,93.36,93.45,16353.0,82.9551,83.0083,82.884,82.9639,16353.0
2019-01-30 14:20:00,93.48,93.68,93.44,93.6,16907.0,82.9906,83.1681,82.9551,83.0971,16907.0
2019-01-30 14:25:00,93.6,93.65,93.48,93.49,10725.0,83.0971,83.1415,82.9906,82.9995,10725.0
2019-01-30 14:30:00,93.49,93.53,93.39,93.43,9350.0,82.9995,83.035,82.9107,82.9462,9350.0
2019-01-30 14:35:00,93.43,93.43,93.31,93.35,6454.0,82.9462,82.9462,82.8396,82.8752,6454.0
2019-01-30 14:40:00,93.34,93.35,93.24,93.35,8925.0,82.8663,82.8752,82.7775,82.8752,8925.0
2019-01-30 14:45:00,93.35,93.41,93.33,93.38,5951.0,82.8752,82.9284,82.8574,82.9018,5951.0
2019-01-30 14:50:00,93.37,93.57,93.31,93.53,13258.0,82.8929,83.0705,82.8396,83.035,13258.0
2019-01-30 14:55:00,93.51,93.55,93.44,93.54,8213.0,83.0172,83.0527,82.9551,83.0438,8213.0
2019-01-30 15:00:00,93.54,93.54,93.42,93.44,8172.0,83.0438,83.0438,82.9373,82.9551,8172.0
2019-01-30 15:05:00,93.44,93.44,93.31,93.31,11291.0,82.9551,82.9551,82.8396,82.8396,11291.0
2019-01-30 15:10:00,93.31,93.39,93.24,93.39,22057.0,82.8396,82.9107,82.7775,82.9107,22057.0
2019-01-30 15:15:00,93.38,93.43,93.34,93.42,10860.0,82.9018,82.9462,82.8663,82.9373,10860.0
2019-01-30 15:20:00,93.43,93.47,93.36,93.36,14265.0,82.9462,82.9817,82.884,82.884,14265.0
2019-01-30 15:25:00,93.34,93.34,93.27,93.28,10735.0,82.8663,82.8663,82.8041,82.813,10735.0
2019-01-30 15:30:00,93.25,93.38,93.22,93.27,18701.0,82.7864,82.9018,82.7597,82.8041,18701.0
2019-01-30 15:35:00,93.28,93.41,93.27,93.36,17139.0,82.813,82.9284,82.8041,82.884,17139.0
2019-01-30 15:40:00,93.35,93.38,93.24,93.34,23507.0,82.8752,82.9018,82.7775,82.8663,23507.0
2019-01-30 15:45:00,93.34,93.45,93.33,93.43,26535.0,82.8663,82.9639,82.8574,82.9462,26535.0
2019-01-30 15:50:00,93.42,93.42,93.32,93.35,27390.0,82.9373,82.9373,82.8485,82.8752,27390.0
2019-01-30 15:55:00,93.36,93.53,93.36,93.47,58102.0,82.884,83.035,82.884,82.9817,58102.0
2019-01-31 09:30:00,93.25,93.25,92.75,92.8,15723.0,82.7864,82.7864,82.3425,82.3869,15723.0
2019-01-31 09:35:00,92.74,92.83,92.5,92.58,7216.0,82.3336,82.4135,82.1205,82.1916,7216.0
2019-01-31 09:40:00,92.7,92.92,92.65,92.8,6745.0,82.2981,82.4934,82.2537,82.3869,6745.0
2019-01-31 09:45:00,92.77,92.98,92.75,92.98,4580.0,82.3602,82.5467,82.3425,82.5467,4580.0
2019-01-31 09:50:00,92.97,92.98,92.85,92.92,5000.0,82.5378,82.5467,82.4313,82.4934,5000.0
2019-01-31 09:55:00,92.97,93.03,92.79,92.95,7385.0,82.5378,82.5911,82.378,82.52,7385.0
2019-01-31 10:00:00,92.95,93.2,92.92,93.17,8650.0,82.52,82.742,82.4934,82.7154,8650.0
2019-01-31 10:05:00,93.17,93.25,93.14,93.23,6010.0,82.7154,82.7864,82.6887,82.7686,6010.0
2019-01-31 10:10:00,93.25,93.27,93.17,93.27,8000.0,82.7864,82.8041,82.7154,82.8041,8000.0
2019-01-31 10:15:00,93.28,93.43,93.26,93.43,9810.0,82.813,82.9462,82.7953,82.9462,9810.0
2019-01-31 10:20:00,93.41,93.45,93.39,93.39,5832.0,82.9284,82.9639,82.9107,82.9107,5832.0
2019-01-31 10:25:00,93.4,93.55,93.4,93.54,11575.0,82.9195,83.0527,82.9195,83.0438,11575.0
2019-01-31 10:30:00,93.55,93.59,93.46,93.46,13659.0,83.0527,83.0882,82.9728,82.9728,13659.0
2019-01-31 10:35:00,93.46,93.62,93.43,93.61,22377.0,82.9728,83.1149,82.9462,83.106,22377.0
2019-01-31 10:40:00,93.58,93.6,93.43,93.44,17567.0,83.0794,83.0971,82.9462,82.9551,17567.0
2019-01-31 10:45:00,93.48,93.51,93.44,93.45,8542.0,82.9906,83.0172,82.9551,82.9639,8542.0
2019-01-31 10:50:00,93.47,93.5,93.4,93.5,11897.0,82.9817,83.0083,82.9195,83.0083,11897.0
2019-01-31 10:55:00,93.5,93.56,93.37,93.42,9511.0,83.0083,83.0616,82.8929,82.9373,9511.0
2019-01-31 11:00:00,93.42,93.81,93.41,93.81,47228.0,82.9373,83.2835,82.9284,83.2835,47228.0
2019-01-31 11:05:00,93.8,93.83,93.67,93.81,12504.0,83.2747,83.3013,83.1593,83.2835,12504.0
2019-01-31 11:10:00,93.81,93.97,93.8,93.94,10844.0,83.2835,83.4256,83.2747,83.399,10844.0
2019-01-31 11:15:00,93.94,93.96,93.86,93.94,7152.0,83.399,83.4167,83.3279,83.399,7152.0
2019-01-31 11:20:00,93.93,93.98,93.9,93.95,12188.0,83.3901,83.4345,83.3634,83.4078,12188.0
2019-01-31 11:25:00,93.95,93.95,93.82,93.87,11555.0,83.4078,83.4078,83.2924,83.3368,11555.0
2019-01-31 11:30:00,93.87,93.88,93.77,93.83,8280.0,83.3368,83.3457,83.248,83.3013,8280.0
2019-01-31 11:35:00,93.85,93.94,93.82,93.9,6785.0,83.3191,83.399,83.2924,83.3634,6785.0
2019-01-31 11:40:00,93.9,93.97,93.87,93.96,13176.0,83.3634,83.4256,83.3368,83.4167,13176.0
2019-01-31 11:45:00,93.96,94.05,93.96,94.02,9655.0,83.4167,83.4966,83.4167,83.47,9655.0
2019-01-31 11:50:00,94.0,94.19,94.0,94.18,9018.0,83.4522,83.6209,83.4522,83.612,9018.0
2019-01-31 11:55:00,94.18,94.3,94.16,94.27,7277.0,83.612,83.7186,83.5943,83.6919,7277.0
2019-01-31 12:00:00,94.26,94.26,94.03,94.03,8355.0,83.683,83.683,83.4789,83.4789,8355.0
2019-01-31 12:05:00,94.04,94.2,94.02,94.14,13764.0,83.4877,83.6298,83.47,83.5765,13764.0
2019-01-31 12:10:00,94.13,94.17,94.07,94.14,6413.0,83.5676,83.6031,83.5144,83.5765,6413.0
2019-01-31 12:15:00,94.16,94.2,94.13,94.17,27213.0,83.5943,83.6298,83.5676,83.6031,27213.0
2019-01-31 12:20:00,94.17,94.17,94.04,94.04,8754.0,83.6031,83.6031,83.4877,83.4877,8754.0
2019-01-31 12:25:00,94.04,94.04,93.84,93.84,19486.0,83.4877,83.4877,83.3102,83.3102,19486.0
2019-01-31 12:30:00,93.84,93.93,93.83,93.91,6620.0,83.3102,83.3901,83.3013,83.3723,6620.0
2019-01-31 12:35:00,93.92,93.94,93.87,93.93,8782.0,83.3812,83.399,83.3368,83.3901,8782.0
2019-01-31 12:40:00,93.94,94.05,93.81,93.81,11357.0,83.399,83.4966,83.2835,83.2835,11357.0
2019-01-31 12:45:00,93.83,93.89,93.81,93.83,3986.0,83.3013,83.3546,83.2835,83.3013,3986.0
2019-01-31 12:50:00,93.85,93.92,93.84,93.92,5524.0,83.3191,83.3812,83.3102,83.3812,5524.0
2019-01-31 12:55:00,93.93,93.93,93.84,93.89,5707.0,83.3901,83.3901,83.3102,83.3546,5707.0
2019-01-31 13:00:00,93.89,93.91,93.84,93.88,7352.0,83.3546,83.3723,83.3102,83.3457,7352.0
2019-01-31 13:05:00,93.87,93.94,93.87,93.94,6801.0,83.3368,83.399,83.3368,83.399,6801.0
2019-01-31 13:10:00,93.93,93.93,93.81,93.81,5867.0,83.3901,83.3901,83.2835,83.2835,5867.0
2019-01-31 13:15:00,93.83,93.86,93.8,93.83,6818.0,83.3013,83.3279,83.2747,83.3013,6818.0
2019-01-31 13:20:00,93.82,93.86,93.81,93.86,4906.0,83.2924,83.3279,83.2835,83.3279,4906.0
2019-01-31 13:25:00,93.86,93.87,93.8,93.83,9134.0,83.3279,83.3368,83.2747,83.3013,9134.0
2019-01-31 13:30:00,93.83,93.84,93.79,93.83,5812.0,83.3013,83.3102,83.2658,83.3013,5812.0
2019-01-31 13:35:00,93.84,94.03,93.84,93.98,7586.0,83.3102,83.4789,83.3102,83.4345,7586.0
2019-01-31 13:40:00,93.99,94.05,93.99,94.0,8363.0,83.4433,83.4966,83.4433,83.4522,8363.0
2019-01-31 13:45:00,93.99,94.0,93.9,93.99,6356.0,83.4433,83.4522,83.3634,83.4433,6356.0
2019-01-31 13:50:00,94.03,94.09,94.0,94.09,9688.0,83.4789,83.5321,83.4522,83.5321,9688.0
2019-01-31 13:55:00,94.08,94.08,94.03,94.04,7815.0,83.5232,83.5232,83.4789,83.4877,7815.0
2019-01-31 14:00:00,94.04,94.12,94.02,94.1,10429.0,83.4877,83.5588,83.47,83.541,10429.0
2019-01-31 14:05:00,94.09,94.11,94.01,94.05,10094.0,83.5321,83.5499,83.4611,83.4966,10094.0
2019-01-31 14:10:00,94.05,94.08,93.95,93.97,12218.0,83.4966,83.5232,83.4078,83.4256,12218.0
2019-01-31 14:15:00,93.98,93.99,93.92,93.97,11333.0,83.4345,83.4433,83.3812,83.4256,11333.0
2019-01-31 14:20:00,93.98,93.99,93.95,93.98,7931.0,83.4345,83.4433,83.4078,83.4345,7931.0
2019-01-31 14:25:00,93.98,93.98,93.9,93.95,11584.0,83.4345,83.4345,83.3634,83.4078,11584.0
2019-01-31 14:30:00,93.95,93.95,93.78,93.81,11014.0,83.4078,83.4078,83.2569,83.2835,11014.0
2019-01-31 14:35:00,93.81,93.92,93.8,93.91,7119.0,83.2835,83.3812,83.2747,83.3723,7119.0
2019-01-31 14:40:00,93.92,93.96,93.9,93.95,8647.0,83.3812,83.4167,83.3634,83.4078,8647.0
2019-01-31 14:45:00,93.95,94.09,93.95,94.09,19276.0,83.4078,83.5321,83.4078,83.5321,19276.0
2019-01-31 14:50:00,94.08,94.18,94.06,94.18,14862.0,83.5232,83.612,83.5055,83.612,14862.0
2019-01-31 14:55:00,94.18,94.19,94.12,94.13,10327.0,83.612,83.6209,83.5588,83.5676,10327.0
2019-01-31 15:00:00,94.13,94.14,94.05,94.05,19987.0,83.5676,83.5765,83.4966,83.4966,19987.0
2019-01-31 15:05:00,94.04,94.06,93.95,93.95,20848.0,83.4877,83.5055,83.4078,83.4078,20848.0
2019-01-31 15:10:00,93.95,93.96,93.79,93.8,12779.0,83.4078,83.4167,83.2658,83.2747,12779.0
2019-01-31 15:15:00,93.8,93.88,93.8,93.84,14806.0,83.2747,83.3457,83.2747,83.3102,14806.0
2019-01-31 15:20:00,93.84,93.93,93.84,93.91,14952.0,83.3102,83.3901,83.3102,83.3723,14952.0
2019-01-31 15:25:00,93.92,93.95,93.9,93.92,18248.0,83.3812,83.4078,83.3634,83.3812,18248.0
2019-01-31 15:30:00,93.92,94.04,93.9,93.95,25498.0,83.3812,83.4877,83.3634,83.4078,25498.0
2019-01-31 15:35:00,93.95,94.2,93.94,94.19,38706.0,83.4078,83.6298,83.399,83.6209,38706.0
2019-01-31 15:40:00,94.2,94.28,94.14,94.18,43583.0,83.6298,83.7008,83.5765,83.612,43583.0
2019-01-31 15:45:00,94.17,94.19,94.06,94.07,41946.0,83.6031,83.6209,83.5055,83.5144,41946.0
2019-01-31 15:50:00,94.06,94.19,94.04,94.16,71608.0,83.5055,83.6209,83.4877,83.5943,71608.0
2019-01-31 15:55:00,94.17,94.2,93.99,93.99,138407.0,83.6031,83.6298,83.4433,83.4433,138407.0
2019-02-01 09:30:00,94.49,95.45,94.49,95.2,86590.0,83.8872,84.7395,83.8872,84.5176,86590.0
2019-02-01 09:35:00,95.23,95.24,94.36,94.6,26714.0,84.5442,84.5531,83.7718,83.9849,26714.0
2019-02-01 09:40:00,94.67,94.76,94.59,94.69,14783.0,84.047,84.1269,83.976,84.0648,14783.0
2019-02-01 09:45:00,94.69,94.8,94.4,94.47,27994.0,84.0648,84.1625,83.8073,83.8695,27994.0
2019-02-01 09:50:00,94.43,94.49,94.31,94.37,7758.0,83.834,83.8872,83.7274,83.7807,7758.0
2019-02-01 09:55:00,94.39,94.42,94.19,94.28,13700.0,83.7985,83.8251,83.6209,83.7008,13700.0
2019-02-01 10:00:00,94.29,94.52,94.25,94.49,16650.0,83.7097,83.9139,83.6742,83.8872,16650.0
2019-02-01 10:05:00,94.5,94.59,94.39,94.44,7658.0,83.8961,83.976,83.7985,83.8429,7658.0
2019-02-01 10:10:00,94.47,94.51,94.38,94.51,13001.0,83.8695,83.905,83.7896,83.905,13001.0
2019-02-01 10:15:00,94.51,94.65,94.46,94.59,10769.0,83.905,84.0293,83.8606,83.976,10769.0
2019-02-01 10:20:00,94.61,94.83,94.58,94.83,10887.0,83.9938,84.1891,83.9671,84.1891,10887.0
2019-02-01 10:25:00,94.84,94.99,94.79,94.93,11998.0,84.198,84.3311,84.1536,84.2779,11998.0
2019-02-01 10:30:00,94.92,94.93,94.75,94.89,15819.0,84.269,84.2779,84.1181,84.2424,15819.0
2019-02-01 10:35:00,94.9,94.94,94.7,94.8,14284.0,84.2512,84.2867,84.0737,84.1625,14284.0
2019-02-01 10:40:00,94.8,94.86,94.73,94.76,10542.0,84.1625,84.2157,84.1003,84.1269,10542.0
2019-02-01 10:45:00,94.78,94.84,94.75,94.78,7497.0,84.1447,84.198,84.1181,84.1447,7497.0
2019-02-01 10:50:00,94.79,94.84,94.66,94.74,16437.0,84.1536,84.198,84.0382,84.1092,16437.0
2019-02-01 10:55:00,94.75,94.76,94.63,94.68,13363.0,84.1181,84.1269,84.0115,84.0559,13363.0
2019-02-01 11:00:00,94.66,94.71,94.57,94.65,21673.0,84.0382,84.0826,83.9583,84.0293,21673.0
2019-02-01 11:05:00,94.65,94.72,94.59,94.69,14277.0,84.0293,84.0914,83.976,84.0648,14277.0
2019-02-01 11:10:00,94.68,94.7,94.53,94.59,10420.0,84.0559,84.0737,83.9228,83.976,10420.0
2019-02-01 11:15:00,94.58,94.62,94.5,94.52,9110.0,83.9671,84.0027,83.8961,83.9139,9110.0
2019-02-01 11:20:00,94.53,94.61,94.52,94.57,7640.0,83.9228,83.9938,83.9139,83.9583,7640.0
2019-02-01 11:25:00,94.58,94.63,94.56,94.57,13245.0,83.9671,84.0115,83.9494,83.9583,13245.0
2019-02-01 11:30:00,94.57,94.57,94.47,94.47,9339.0,83.9583,83.9583,83.8695,83.8695,9339.0
2019-02-01 11:35:00,94.46,94.5,94.42,94.45,9888.0,83.8606,83.8961,83.8251,83.8517,9888.0
2019-02-01 11:40:00,94.44,94.48,94.41,94.44,7374.0,83.8429,83.8784,83.8162,83.8429,7374.0
2019-02-01 11:45:00,94.44,94.6,94.43,94.6,9234.0,83.8429,83.9849,83.834,83.9849,9234.0
2019-02-01 11:50:00,94.61,94.63,94.57,94.63,7876.0,83.9938,84.0115,83.9583,84.0115,7876.0
2019-02-01 11:55:00,94.64,94.77,94.62,94.74,12590.0,84.0204,84.1358,84.0027,84.1092,12590.0
2019-02-01 12:00:00,94.73,94.74,94.63,94.63,16416.0,84.1003,84.1092,84.0115,84.0115,16416.0
2019-02-01 12:05:00,94.64,94.66,94.61,94.65,10216.0,84.0204,84.0382,83.9938,84.0293,10216.0
2019-02-01 12:10:00,94.66,94.67,94.58,94.59,7212.0,84.0382,84.047,83.9671,83.976,7212.0
2019-02-01 12:15:00,94.58,94.59,94.44,94.45,8540.0,83.9671,83.976,83.8429,83.8517,8540.0
2019-02-01 12:20:00,94.44,94.47,94.32,94.32,9715.0,83.8429,83.8695,83.7363,83.7363,9715.0
2019-02-01 12:25:00,94.29,94.35,94.28,94.34,7873.0,83.7097,83.7629,83.7008,83.7541,7873.0
2019-02-01 12:30:00,94.34,94.41,94.3,94.37,9806.0,83.7541,83.8162,83.7186,83.7807,9806.0
2019-02-01 12:35:00,94.39,94.39,94.27,94.27,5987.0,83.7985,83.7985,83.6919,83.6919,5987.0
2019-02-01 12:40:00,94.26,94.3,94.22,94.27,6642.0,83.683,83.7186,83.6475,83.6919,6642.0
2019-02-01 12:45:00,94.25,94.38,94.23,94.37,14554.0,83.6742,83.7896,83.6564,83.7807,14554.0
2019-02-01 12:50:00,94.37,94.39,94.27,94.29,7670.0,83.7807,83.7985,83.6919,83.7097,7670.0
2019-02-01 12:55:00,94.29,94.3,94.21,94.21,8453.0,83.7097,83.7186,83.6387,83.6387,8453.0
2019-02-01 13:00:00,94.2,94.25,94.13,94.15,7701.0,83.6298,83.6742,83.5676,83.5854,7701.0
2019-02-01 13:05:00,94.1,94.13,94.09,94.13,9397.0,83.541,83.5676,83.5321,83.5676,9397.0
2019-02-01 13:10:00,94.14,94.14,94.06,94.06,5100.0,83.5765,83.5765,83.5055,83.5055,5100.0
2019-02-01 13:15:00,94.06,94.06,93.93,93.94,6964.0,83.5055,83.5055,83.3901,83.399,6964.0
2019-02-01 13:20:00,93.94,93.96,93.91,93.96,7327.0,83.399,83.4167,83.3723,83.4167,7327.0
2019-02-01 13:25:00,93.97,94.03,93.97,94.02,6877.0,83.4256,83.4789,83.4256,83.47,6877.0
2019-02-01 13:30:00,94.01,94.06,94.0,94.03,6520.0,83.4611,83.5055,83.4522,83.4789,6520.0
2019-02-01 13:35:00,94.01,94.03,93.98,93.98,3111.0,83.4611,83.4789,83.4345,83.4345,3111.0
2019-02-01 13:40:00,93.98,93.98,93.85,93.86,5720.0,83.4345,83.4345,83.3191,83.3279,5720.0
2019-02-01 13:45:00,93.87,93.94,93.82,93.94,8335.0,83.3368,83.399,83.2924,83.399,8335.0
2019-02-01 13:50:00,93.95,93.98,93.94,93.95,7497.0,83.4078,83.4345,83.399,83.4078,7497.0
2019-02-01 13:55:00,93.97,94.04,93.96,94.0,7833.0,83.4256,83.4877,83.4167,83.4522,7833.0
2019-02-01 14:00:00,93.97,93.98,93.83,93.83,12014.0,83.4256,83.4345,83.3013,83.3013,12014.0
2019-02-01 14:05:00,93.84,93.89,93.83,93.86,8068.0,83.3102,83.3546,83.3013,83.3279,8068.0
2019-02-01 14:10:00,93.85,93.9,93.82,93.88,11438.0,83.3191,83.3634,83.2924,83.3457,11438.0
2019-02-01 14:15:00,93.88,93.9,93.83,93.83,8900.0,83.3457,83.3634,83.3013,83.3013,8900.0
2019-02-01 14:20:00,93.85,93.94,93.84,93.87,8859.0,83.3191,83.399,83.3102,83.3368,8859.0
2019-02-01 14:25:00,93.86,93.91,93.85,93.9,7680.0,83.3279,83.3723,83.3191,83.3634,7680.0
2019-02-01 14:30:00,93.91,94.0,93.89,93.99,6985.0,83.3723,83.4522,83.3546,83.4433,6985.0
2019-02-01 14:35:00,93.98,94.0,93.95,93.97,6761.0,83.4345,83.4522,83.4078,83.4256,6761.0
2019-02-01 14:40:00,93.97,94.06,93.95,94.05,15513.0,83.4256,83.5055,83.4078,83.4966,15513.0
2019-02-01 14:45:00,94.07,94.08,94.03,94.06,9705.0,83.5144,83.5232,83.4789,83.5055,9705.0
2019-02-01 14:50:00,94.06,94.07,93.94,93.96,9652.0,83.5055,83.5144,83.399,83.4167,9652.0
2019-02-01 14:55:00,93.97,94.01,93.97,94.01,10344.0,83.4256,83.4611,83.4256,83.4611,10344.0
2019-02-01 15:00:00,93.99,94.03,93.91,93.99,11219.0,83.4433,83.4789,83.3723,83.4433,11219.0
2019-02-01 15:05:00,93.98,94.06,93.95,93.99,8607.0,83.4345,83.5055,83.4078,83.4433,8607.0
2019-02-01 15:10:00,93.99,94.03,93.97,94.02,7360.0,83.4433,83.4789,83.4256,83.47,7360.0
2019-02-01 15:15:00,94.01,94.15,94.0,94.1,20463.0,83.4611,83.5854,83.4522,83.541,20463.0
2019-02-01 15:20:00,94.11,94.16,94.09,94.14,20680.0,83.5499,83.5943,83.5321,83.5765,20680.0
2019-02-01 15:25:00,94.13,94.15,94.04,94.12,16519.0,83.5676,83.5854,83.4877,83.5588,16519.0
2019-02-01 15:30:00,94.13,94.17,94.1,94.13,18347.0,83.5676,83.6031,83.541,83.5676,18347.0
2019-02-01 15:35:00,94.14,94.16,94.12,94.15,19547.0,83.5765,83.5943,83.5588,83.5854,19547.0
2019-02-01 15:40:00,94.14,94.15,94.02,94.08,25011.0,83.5765,83.5854,83.47,83.5232,25011.0
2019-02-01 15:45:00,94.07,94.14,94.07,94.08,27575.0,83.5144,83.5765,83.5144,83.5232,27575.0
2019-02-01 15:50:00,94.07,94.08,94.0,94.06,43713.0,83.5144,83.5232,83.4522,83.5055,43713.0
2019-02-01 15:55:00,94.06,94.2,94.04,94.12,93133.0,83.5055,83.6298,83.4877,83.5588,93133.0
2019-02-04 09:30:00,94.19,94.36,94.1,94.25,19927.0,83.6209,83.7718,83.541,83.6742,19927.0
2019-02-04 09:35:00,94.23,94.47,94.18,94.46,19413.0,83.6564,83.8695,83.612,83.8606,19413.0
2019-02-04 09:40:00,94.41,94.64,94.36,94.64,21034.0,83.8162,84.0204,83.7718,84.0204,21034.0
2019-02-04 09:45:00,94.64,94.79,94.62,94.74,31855.0,84.0204,84.1536,84.0027,84.1092,31855.0
2019-02-04 09:50:00,94.77,94.83,94.7,94.79,20671.0,84.1358,84.1891,84.0737,84.1536,20671.0
2019-02-04 09:55:00,94.82,94.83,94.66,94.66,24217.0,84.1802,84.1891,84.0382,84.0382,24217.0
2019-02-04 10:00:00,94.58,94.59,94.4,94.49,8339.0,83.9671,83.976,83.8073,83.8872,8339.0
2019-02-04 10:05:00,94.42,94.51,94.39,94.41,11541.0,83.8251,83.905,83.7985,83.8162,11541.0
2019-02-04 10:10:00,94.4,94.58,94.38,94.54,16016.0,83.8073,83.9671,83.7896,83.9316,16016.0
2019-02-04 10:15:00,94.58,94.72,94.57,94.62,25290.0,83.9671,84.0914,83.9583,84.0027,25290.0
2019-02-04 10:20:00,94.63,94.64,94.44,94.45,21215.0,84.0115,84.0204,83.8429,83.8517,21215.0
2019-02-04 10:25:00,94.39,94.42,94.34,94.38,8291.0,83.7985,83.8251,83.7541,83.7896,8291.0
2019-02-04 10:30:00,94.38,94.51,94.38,94.49,3952.0,83.7896,83.905,83.7896,83.8872,3952.0
2019-02-04 10:35:00,94.51,94.51,94.44,94.45,6479.0,83.905,83.905,83.8429,83.8517,6479.0
2019-02-04 10:40:00,94.45,94.48,94.43,94.48,7695.0,83.8517,83.8784,83.834,83.8784,7695.0
2019-02-04 10:45:00,94.49,94.55,94.48,94.49,18684.0,83.8872,83.9405,83.8784,83.8872,18684.0
2019-02-04 10:50:00,94.48,94.53,94.47,94.48,10088.0,83.8784,83.9228,83.8695,83.8784,10088.0
2019-02-04 10:55:00,94.49,94.54,94.48,94.5,9588.0,83.8872,83.9316,83.8784,83.8961,9588.0
2019-02-04 11:00:00,94.49,94.55,94.44,94.54,16219.0,83.8872,83.9405,83.8429,83.9316,16219.0
2019-02-04 11:05:00,94.54,94.55,94.36,94.4,13486.0,83.9316,83.9405,83.7718,83.8073,13486.0
2019-02-04 11:10:00,94.4,94.4,94.32,94.33,7038.0,83.8073,83.8073,83.7363,83.7452,7038.0
2019-02-04 11:15:00,94.32,94.4,94.31,94.4,6860.0,83.7363,83.8073,83.7274,83.8073,6860.0
2019-02-04 11:20:00,94.4,94.42,94.36,94.37,8801.0,83.8073,83.8251,83.7718,83.7807,8801.0
2019-02-04 11:25:00,94.37,94.44,94.36,94.44,9312.0,83.7807,83.8429,83.7718,83.8429,9312.0
2019-02-04 11:30:00,94.43,94.47,94.38,94.47,6514.0,83.834,83.8695,83.7896,83.8695,6514.0
2019-02-04 11:35:00,94.47,94.54,94.47,94.54,6600.0,83.8695,83.9316,83.8695,83.9316,6600.0
2019-02-04 11:40:00,94.52,94.53,94.46,94.53,5995.0,83.9139,83.9228,83.8606,83.9228,5995.0
2019-02-04 11:45:00,94.52,94.61,94.49,94.57,9473.0,83.9139,83.9938,83.8872,83.9583,9473.0
2019-02-04 11:50:00,94.56,94.7,94.55,94.58,21407.0,83.9494,84.0737,83.9405,83.9671,21407.0
2019-02-04 11:55:00,94.58,94.59,94.51,94.55,11320.0,83.9671,83.976,83.905,83.9405,11320.0
2019-02-04 12:00:00,94.58,94.58,94.55,94.56,9606.0,83.9671,83.9671,83.9405,83.9494,9606.0
2019-02-04 12:05:00,94.55,94.57,94.5,94.57,5530.0,83.9405,83.9583,83.8961,83.9583,5530.0
2019-02-04 12:10:00,94.56,94.58,94.54,94.58,6306.0,83.9494,83.9671,83.9316,83.9671,6306.0
2019-02-04 12:15:00,94.57,94.59,94.54,94.56,12300.0,83.9583,83.976,83.9316,83.9494,12300.0
2019-02-04 12:20:00,94.56,94.58,94.54,94.57,7000.0,83.9494,83.9671,83.9316,83.9583,7000.0
2019-02-04 12:25:00,94.58,94.58,94.49,94.5,7153.0,83.9671,83.9671,83.8872,83.8961,7153.0
2019-02-04 12:30:00,94.48,94.49,94.42,94.44,7500.0,83.8784,83.8872,83.8251,83.8429,7500.0
2019-02-04 12:35:00,94.44,94.45,94.4,94.42,5600.0,83.8429,83.8517,83.8073,83.8251,5600.0
2019-02-04 12:40:00,94.43,94.47,94.42,94.46,5195.0,83.834,83.8695,83.8251,83.8606,5195.0
2019-02-04 12:45:00,94.46,94.47,94.43,94.44,6271.0,83.8606,83.8695,83.834,83.8429,6271.0
2019-02-04 12:50:00,94.45,94.48,94.42,94.48,6652.0,83.8517,83.8784,83.8251,83.8784,6652.0
2019-02-04 12:55:00,94.48,94.48,94.42,94.45,8247.0,83.8784,83.8784,83.8251,83.8517,8247.0
2019-02-04 13:00:00,94.45,94.47,94.43,94.46,7108.0,83.8517,83.8695,83.834,83.8606,7108.0
2019-02-04 13:05:00,94.46,94.53,94.45,94.49,7300.0,83.8606,83.9228,83.8517,83.8872,7300.0
2019-02-04 13:10:00,94.49,94.51,94.48,94.5,5030.0,83.8872,83.905,83.8784,83.8961,5030.0
2019-02-04 13:15:00,94.5,94.51,94.46,94.5,7412.0,83.8961,83.905,83.8606,83.8961,7412.0
2019-02-04 13:20:00,94.51,94.54,94.5,94.53,5485.0,83.905,83.9316,83.8961,83.9228,5485.0
2019-02-04 13:25:00,94.52,94.54,94.49,94.53,4742.0,83.9139,83.9316,83.8872,83.9228,4742.0
2019-02-04 13:30:00,94.54,94.57,94.51,94.56,8255.0,83.9316,83.9583,83.905,83.9494,8255.0
2019-02-04 13:35:00,94.56,94.58,94.55,94.58,5830.0,83.9494,83.9671,83.9405,83.9671,5830.0
2019-02-04 13:40:00,94.57,94.61,94.55,94.56,11317.0,83.9583,83.9938,83.9405,83.9494,11317.0
2019-02-04 13:45:00,94.57,94.65,94.56,94.62,9697.0,83.9583,84.0293,83.9494,84.0027,9697.0
2019-02-04 13:50:00,94.62,94.65,94.62,94.64,10174.0,84.0027,84.0293,84.0027,84.0204,10174.0
2019-02-04 13:55:00,94.64,94.65,94.59,94.64,9840.0,84.0204,84.0293,83.976,84.0204,9840.0
2019-02-04 14:00:00,94.64,94.65,94.61,94.65,6993.0,84.0204,84.0293,83.9938,84.0293,6993.0
2019-02-04 14:05:00,94.65,94.68,94.63,94.67,26948.0,84.0293,84.0559,84.0115,84.047,26948.0
2019-02-04 14:10:00,94.68,94.75,94.68,94.68,11171.0,84.0559,84.1181,84.0559,84.0559,11171.0
2019-02-04 14:15:00,94.68,94.69,94.62,94.68,10554.0,84.0559,84.0648,84.0027,84.0559,10554.0
2019-02-04 14:20:00,94.68,94.68,94.63,94.65,9905.0,84.0559,84.0559,84.0115,84.0293,9905.0
2019-02-04 14:25:00,94.65,94.65,94.61,94.64,6363.0,84.0293,84.0293,83.9938,84.0204,6363.0
2019-02-04 14:30:00,94.64,94.64,94.59,94.59,6641.0,84.0204,84.0204,83.976,83.976,6641.0
2019-02-04 14:35:00,94.59,94.63,94.59,94.62,9366.0,83.976,84.0115,83.976,84.0027,9366.0
2019-02-04 14:40:00,94.63,94.63,94.52,94.53,15046.0,84.0115,84.0115,83.9139,83.9228,15046.0
2019-02-04 14:45:00,94.52,94.52,94.47,94.5,9367.0,83.9139,83.9139,83.8695,83.8961,9367.0
2019-02-04 14:50:00,94.51,94.53,94.49,94.51,11309.0,83.905,83.9228,83.8872,83.905,11309.0
2019-02-04 14:55:00,94.51,94.52,94.48,94.52,13269.0,83.905,83.9139,83.8784,83.9139,13269.0
2019-02-04 15:00:00,94.52,94.52,94.45,94.52,19237.0,83.9139,83.9139,83.8517,83.9139,19237.0
2019-02-04 15:05:00,94.51,94.52,94.49,94.51,13714.0,83.905,83.9139,83.8872,83.905,13714.0
2019-02-04 15:10:00,94.51,94.55,94.5,94.53,9671.0,83.905,83.9405,83.8961,83.9228,9671.0
2019-02-04 15:15:00,94.53,94.53,94.5,94.5,9598.0,83.9228,83.9228,83.8961,83.8961,9598.0
2019-02-04 15:20:00,94.51,94.53,94.5,94.53,9111.0,83.905,83.9228,83.8961,83.9228,9111.0
2019-02-04 15:25:00,94.53,94.53,94.48,94.5,16573.0,83.9228,83.9228,83.8784,83.8961,16573.0
2019-02-04 15:30:00,94.48,94.5,94.42,94.43,14453.0,83.8784,83.8961,83.8251,83.834,14453.0
2019-02-04 15:35:00,94.44,94.44,94.36,94.38,25258.0,83.8429,83.8429,83.7718,83.7896,25258.0
2019-02-04 15:40:00,94.38,94.48,94.37,94.48,16103.0,83.7896,83.8784,83.7807,83.8784,16103.0
2019-02-04 15:45:00,94.48,94.49,94.4,94.41,33537.0,83.8784,83.8872,83.8073,83.8162,33537.0
2019-02-04 15:50:00,94.41,94.48,94.38,94.45,50251.0,83.8162,83.8784,83.7896,83.8517,50251.0
2019-02-04 15:55:00,94.46,94.65,94.46,94.65,94182.0,83.8606,84.0293,83.8606,84.0293,94182.0
2019-02-05 09:30:00,94.59,94.66,94.45,94.65,18828.0,83.976,84.0382,83.8517,84.0293,18828.0
2019-02-05 09:35:00,94.63,94.82,94.55,94.82,9415.0,84.0115,84.1802,83.9405,84.1802,9415.0
2019-02-05 09:40:00,94.76,94.77,94.71,94.74,3831.0,84.1269,84.1358,84.0826,84.1092,3831.0
2019-02-05 09:45:00,94.77,94.8,94.72,94.78,13518.0,84.1358,84.1625,84.0914,84.1447,13518.0
2019-02-05 09:50:00,94.78,94.83,94.76,94.8,4940.0,84.1447,84.1891,84.1269,84.1625,4940.0
2019-02-05 09:55:00,94.81,95.12,94.81,95.0,12475.0,84.1713,84.4465,84.1713,84.34,12475.0
2019-02-05 10:00:00,95.04,95.16,95.04,95.12,11398.0,84.3755,84.4821,84.3755,84.4465,11398.0
2019-02-05 10:05:00,95.14,95.16,94.96,94.99,9674.0,84.4643,84.4821,84.3045,84.3311,9674.0
2019-02-05 10:10:00,94.94,95.01,94.75,94.75,9491.0,84.2867,84.3489,84.1181,84.1181,9491.0
2019-02-05 10:15:00,94.8,94.91,94.79,94.8,10787.0,84.1625,84.2601,84.1536,84.1625,10787.0
2019-02-05 10:20:00,94.8,94.86,94.72,94.73,7786.0,84.1625,84.2157,84.0914,84.1003,7786.0
2019-02-05 10:25:00,94.73,94.89,94.73,94.89,7811.0,84.1003,84.2424,84.1003,84.2424,7811.0
2019-02-05 10:30:00,94.9,94.9,94.79,94.79,8488.0,84.2512,84.2512,84.1536,84.1536,8488.0
2019-02-05 10:35:00,94.79,94.92,94.79,94.91,6920.0,84.1536,84.269,84.1536,84.2601,6920.0
2019-02-05 10:40:00,94.93,94.95,94.81,94.84,7521.0,84.2779,84.2956,84.1713,84.198,7521.0
2019-02-05 10:45:00,94.84,94.86,94.74,94.85,11700.0,84.198,84.2157,84.1092,84.2068,11700.0
2019-02-05 10:50:00,94.82,94.82,94.72,94.78,7407.0,84.1802,84.1802,84.0914,84.1447,7407.0
2019-02-05 10:55:00,94.77,94.83,94.71,94.75,14172.0,84.1358,84.1891,84.0826,84.1181,14172.0
2019-02-05 11:00:00,94.76,94.8,94.73,94.78,12168.0,84.1269,84.1625,84.1003,84.1447,12168.0
2019-02-05 11:05:00,94.79,94.79,94.73,94.75,7062.0,84.1536,84.1536,84.1003,84.1181,7062.0
2019-02-05 11:10:00,94.75,94.78,94.68,94.68,12739.0,84.1181,84.1447,84.0559,84.0559,12739.0
2019-02-05 11:15:00,94.68,94.76,94.65,94.75,10382.0,84.0559,84.1269,84.0293,84.1181,10382.0
2019-02-05 11:20:00,94.75,94.75,94.7,94.72,18480.0,84.1181,84.1181,84.0737,84.0914,18480.0
2019-02-05 11:25:00,94.72,94.76,94.63,94.67,39793.0,84.0914,84.1269,84.0115,84.047,39793.0
2019-02-05 11:30:00,94.66,94.78,94.65,94.78,21349.0,84.0382,84.1447,84.0293,84.1447,21349.0
2019-02-05 11:35:00,94.81,94.9,94.79,94.86,23641.0,84.1713,84.2512,84.1536,84.2157,23641.0
2019-02-05 11:40:00,94.84,94.89,94.83,94.87,13251.0,84.198,84.2424,84.1891,84.2246,13251.0
2019-02-05 11:45:00,94.88,94.88,94.74,94.75,7257.0,84.2335,84.2335,84.1092,84.1181,7257.0
2019-02-05 11:50:00,94.76,94.79,94.66,94.7,16109.0,84.1269,84.1536,84.0382,84.0737,16109.0
2019-02-05 11:55:00,94.7,94.74,94.62,94.65,13312.0,84.0737,84.1092,84.0027,84.0293,13312.0
2019-02-05 12:00:00,94.66,94.71,94.63,94.68,10678.0,84.0382,84.0826,84.0115,84.0559,10678.0
2019-02-05 12:05:00,94.68,94.68,94.62,94.64,15240.0,84.0559,84.0559,84.0027,84.0204,15240.0
2019-02-05 12:10:00,94.64,94.67,94.63,94.64,8100.0,84.0204,84.047,84.0115,84.0204,8100.0
2019-02-05 12:15:00,94.64,94.66,94.48,94.51,21213.0,84.0204,84.0382,83.8784,83.905,21213.0
2019-02-05 12:20:00,94.49,94.55,94.46,94.54,28497.0,83.8872,83.9405,83.8606,83.9316,28497.0
2019-02-05 12:25:00,94.54,94.54,94.5,94.54,18271.0,83.9316,83.9316,83.8961,83.9316,18271.0
2019-02-05 12:30:00,94.53,94.53,94.46,94.5,10312.0,83.9228,83.9228,83.8606,83.8961,10312.0
2019-02-05 12:35:00,94.51,94.53,94.49,94.52,5156.0,83.905,83.9228,83.8872,83.9139,5156.0
2019-02-05 12:40:00,94.53,94.53,94.45,94.46,7988.0,83.9228,83.9228,83.8517,83.8606,7988.0
2019-02-05 12:45:00,94.48,94.5,94.46,94.46,9143.0,83.8784,83.8961,83.8606,83.8606,9143.0
2019-02-05 12:50:00,94.47,94.52,94.45,94.45,8954.0,83.8695,83.9139,83.8517,83.8517,8954.0
2019-02-05 12:55:00,94.45,94.47,94.37,94.39,5717.0,83.8517,83.8695,83.7807,83.7985,5717.0
2019-02-05 13:00:00,94.39,94.44,94.38,94.44,11634.0,83.7985,83.8429,83.7896,83.8429,11634.0
2019-02-05 13:05:00,94.44,94.46,94.39,94.45,8650.0,83.8429,83.8606,83.7985,83.8517,8650.0
2019-02-05 13:10:00,94.48,94.5,94.42,94.42,4318.0,83.8784,83.8961,83.8251,83.8251,4318.0
2019-02-05 13:15:00,94.42,94.43,94.25,94.31,18778.0,83.8251,83.834,83.6742,83.7274,18778.0
2019-02-05 13:20:00,94.32,94.35,94.32,94.34,4367.0,83.7363,83.7629,83.7363,83.7541,4367.0
2019-02-05 13:25:00,94.34,94.45,94.34,94.38,9789.0,83.7541,83.8517,83.7541,83.7896,9789.0
2019-02-05 13:30:00,94.4,94.41,94.37,94.37,23269.0,83.8073,83.8162,83.7807,83.7807,23269.0
2019-02-05 13:35:00,94.36,94.42,94.35,94.4,6759.0,83.7718,83.8251,83.7629,83.8073,6759.0
2019-02-05 13:40:00,94.4,94.4,94.34,94.36,6664.0,83.8073,83.8073,83.7541,83.7718,6664.0
2019-02-05 13:45:00,94.35,94.38,94.33,94.34,3986.0,83.7629,83.7896,83.7452,83.7541,3986.0
2019-02-05 13:50:00,94.34,94.34,94.24,94.25,9611.0,83.7541,83.7541,83.6653,83.6742,9611.0
2019-02-05 13:55:00,94.25,94.29,94.22,94.22,9876.0,83.6742,83.7097,83.6475,83.6475,9876.0
2019-02-05 14:00:00,94.21,94.24,94.16,94.21,25532.0,83.6387,83.6653,83.5943,83.6387,25532.0
2019-02-05 14:05:00,94.22,94.29,94.19,94.2,18283.0,83.6475,83.7097,83.6209,83.6298,18283.0
2019-02-05 14:10:00,94.19,94.31,94.19,94.26,13824.0,83.6209,83.7274,83.6209,83.683,13824.0
2019-02-05 14:15:00,94.26,94.27,94.21,94.21,10832.0,83.683,83.6919,83.6387,83.6387,10832.0
2019-02-05 14:20:00,94.2,94.25,94.17,94.19,22353.0,83.6298,83.6742,83.6031,83.6209,22353.0
2019-02-05 14:25:00,94.2,94.26,94.18,94.22,10239.0,83.6298,83.683,83.612,83.6475,10239.0
2019-02-05 14:30:00,94.23,94.25,94.17,94.25,8151.0,83.6564,83.6742,83.6031,83.6742,8151.0
2019-02-05 14:35:00,94.24,94.25,94.21,94.23,15468.0,83.6653,83.6742,83.6387,83.6564,15468.0
2019-02-05 14:40:00,94.22,94.28,94.18,94.26,19822.0,83.6475,83.7008,83.612,83.683,19822.0
2019-02-05 14:45:00,94.24,94.34,94.24,94.32,7072.0,83.6653,83.7541,83.6653,83.7363,7072.0
2019-02-05 14:50:00,94.35,94.42,94.33,94.33,15288.0,83.7629,83.8251,83.7452,83.7452,15288.0
2019-02-05 14:55:00,94.33,94.4,94.32,94.39,9844.0,83.7452,83.8073,83.7363,83.7985,9844.0
2019-02-05 15:00:00,94.39,94.41,94.33,94.39,12176.0,83.7985,83.8162,83.7452,83.7985,12176.0
2019-02-05 15:05:00,94.38,94.4,94.34,94.35,17274.0,83.7896,83.8073,83.7541,83.7629,17274.0
2019-02-05 15:10:00,94.37,94.37,94.33,94.34,7747.0,83.7807,83.7807,83.7452,83.7541,7747.0
2019-02-05 15:15:00,94.34,94.35,94.31,94.35,15703.0,83.7541,83.7629,83.7274,83.7629,15703.0
2019-02-05 15:20:00,94.35,94.36,94.27,94.34,26630.0,83.7629,83.7718,83.6919,83.7541,26630.0
2019-02-05 15:25:00,94.34,94.4,94.31,94.37,24497.0,83.7541,83.8073,83.7274,83.7807,24497.0
2019-02-05 15:30:00,94.36,94.41,94.32,94.36,80721.0,83.7718,83.8162,83.7363,83.7718,80721.0
2019-02-05 15:35:00,94.35,94.39,94.29,94.34,22989.0,83.7629,83.7985,83.7097,83.7541,22989.0
2019-02-05 15:40:00,94.34,94.4,94.21,94.25,51495.0,83.7541,83.8073,83.6387,83.6742,51495.0
2019-02-05 15:45:00,94.25,94.38,94.24,94.34,39977.0,83.6742,83.7896,83.6653,83.7541,39977.0
2019-02-05 15:50:00,94.34,94.38,94.32,94.35,38535.0,83.7541,83.7896,83.7363,83.7629,38535.0
2019-02-05 15:55:00,94.36,94.47,94.33,94.42,137516.0,83.7718,83.8695,83.7452,83.8251,137516.0
2019-02-06 09:30:00,94.55,94.65,94.49,94.53,17178.0,83.9405,84.0293,83.8872,83.9228,17178.0
2019-02-06 09:35:00,94.49,94.56,94.2,94.32,10657.0,83.8872,83.9494,83.6298,83.7363,10657.0
2019-02-06 09:40:00,94.27,94.3,94.07,94.07,22420.0,83.6919,83.7186,83.5144,83.5144,22420.0
2019-02-06 09:45:00,94.06,94.11,94.01,94.07,8733.0,83.5055,83.5499,83.4611,83.5144,8733.0
2019-02-06 09:50:00,94.07,94.1,94.02,94.07,12759.0,83.5144,83.541,83.47,83.5144,12759.0
2019-02-06 09:55:00,94.07,94.08,93.86,93.86,32994.0,83.5144,83.5232,83.3279,83.3279,32994.0
2019-02-06 10:00:00,93.91,94.16,93.89,94.16,7835.0,83.3723,83.5943,83.3546,83.5943,7835.0
2019-02-06 10:05:00,94.17,94.21,94.1,94.18,23222.0,83.6031,83.6387,83.541,83.612,23222.0
2019-02-06 10:10:00,94.15,94.19,93.96,93.99,18997.0,83.5854,83.6209,83.4167,83.4433,18997.0
2019-02-06 10:15:00,94.03,94.03,93.95,94.0,10641.0,83.4789,83.4789,83.4078,83.4522,10641.0
2019-02-06 10:20:00,94.0,94.06,93.95,94.05,24782.0,83.4522,83.5055,83.4078,83.4966,24782.0
2019-02-06 10:25:00,94.06,94.16,94.06,94.1,10652.0,83.5055,83.5943,83.5055,83.541,10652.0
2019-02-06 10:30:00,94.1,94.21,94.06,94.17,9560.0,83.541,83.6387,83.5055,83.6031,9560.0
2019-02-06 10:35:00,94.16,94.21,94.13,94.17,10484.0,83.5943,83.6387,83.5676,83.6031,10484.0
2019-02-06 10:40:00,94.18,94.19,94.07,94.1,12732.0,83.612,83.6209,83.5144,83.541,12732.0
2019-02-06 10:45:00,94.1,94.31,94.09,94.25,34819.0,83.541,83.7274,83.5321,83.6742,34819.0
2019-02-06 10:50:00,94.26,94.42,94.22,94.41,29939.0,83.683,83.8251,83.6475,83.8162,29939.0
2019-02-06 10:55:00,94.41,94.46,94.38,94.43,34401.0,83.8162,83.8606,83.7896,83.834,34401.0
2019-02-06 11:00:00,94.44,94.51,94.43,94.51,10637.0,83.8429,83.905,83.834,83.905,10637.0
2019-02-06 11:05:00,94.52,94.64,94.47,94.47,13816.0,83.9139,84.0204,83.8695,83.8695,13816.0
2019-02-06 11:10:00,94.47,94.48,94.41,94.41,16800.0,83.8695,83.8784,83.8162,83.8162,16800.0
2019-02-06 11:15:00,94.41,94.48,94.4,94.45,16770.0,83.8162,83.8784,83.8073,83.8517,16770.0
2019-02-06 11:20:00,94.45,94.47,94.36,94.37,19990.0,83.8517,83.8695,83.7718,83.7807,19990.0
2019-02-06 11:25:00,94.36,94.37,94.21,94.23,17214.0,83.7718,83.7807,83.6387,83.6564,17214.0
2019-02-06 11:30:00,94.23,94.41,94.23,94.4,14401.0,83.6564,83.8162,83.6564,83.8073,14401.0
2019-02-06 11:35:00,94.4,94.44,94.33,94.43,20515.0,83.8073,83.8429,83.7452,83.834,20515.0
2019-02-06 11:40:00,94.42,94.44,94.32,94.32,13921.0,83.8251,83.8429,83.7363,83.7363,13921.0
2019-02-06 11:45:00,94.31,94.36,94.27,94.34,8251.0,83.7274,83.7718,83.6919,83.7541,8251.0
2019-02-06 11:50:00,94.37,94.43,94.35,94.38,11907.0,83.7807,83.834,83.7629,83.7896,11907.0
2019-02-06 11:55:00,94.38,94.42,94.33,94.34,10520.0,83.7896,83.8251,83.7452,83.7541,10520.0
2019-02-06 12:00:00,94.33,94.38,94.32,94.38,7628.0,83.7452,83.7896,83.7363,83.7896,7628.0
2019-02-06 12:05:00,94.38,94.38,94.27,94.29,12458.0,83.7896,83.7896,83.6919,83.7097,12458.0
2019-02-06 12:10:00,94.29,94.37,94.28,94.37,6342.0,83.7097,83.7807,83.7008,83.7807,6342.0
2019-02-06 12:15:00,94.39,94.42,94.35,94.41,9800.0,83.7985,83.8251,83.7629,83.8162,9800.0
2019-02-06 12:20:00,94.41,94.43,94.32,94.38,9218.0,83.8162,83.834,83.7363,83.7896,9218.0
2019-02-06 12:25:00,94.37,94.43,94.36,94.39,7529.0,83.7807,83.834,83.7718,83.7985,7529.0
2019-02-06 12:30:00,94.4,94.4,94.32,94.4,8647.0,83.8073,83.8073,83.7363,83.8073,8647.0
2019-02-06 12:35:00,94.39,94.42,94.36,94.4,8714.0,83.7985,83.8251,83.7718,83.8073,8714.0
2019-02-06 12:40:00,94.4,94.4,94.37,94.4,4200.0,83.8073,83.8073,83.7807,83.8073,4200.0
2019-02-06 12:45:00,94.39,94.39,94.31,94.36,8932.0,83.7985,83.7985,83.7274,83.7718,8932.0
2019-02-06 12:50:00,94.36,94.39,94.34,94.34,7666.0,83.7718,83.7985,83.7541,83.7541,7666.0
2019-02-06 12:55:00,94.35,94.39,94.32,94.35,7787.0,83.7629,83.7985,83.7363,83.7629,7787.0
2019-02-06 13:00:00,94.34,94.41,94.34,94.4,12208.0,83.7541,83.8162,83.7541,83.8073,12208.0
2019-02-06 13:05:00,94.39,94.41,94.37,94.4,14455.0,83.7985,83.8162,83.7807,83.8073,14455.0
2019-02-06 13:10:00,94.41,94.43,94.38,94.42,10235.0,83.8162,83.834,83.7896,83.8251,10235.0
2019-02-06 13:15:00,94.42,94.47,94.35,94.39,30918.0,83.8251,83.8695,83.7629,83.7985,30918.0
2019-02-06 13:20:00,94.39,94.4,94.37,94.38,5234.0,83.7985,83.8073,83.7807,83.7896,5234.0
2019-02-06 13:25:00,94.39,94.41,94.37,94.39,8909.0,83.7985,83.8162,83.7807,83.7985,8909.0
2019-02-06 13:30:00,94.4,94.4,94.35,94.37,3660.0,83.8073,83.8073,83.7629,83.7807,3660.0
2019-02-06 13:35:00,94.38,94.41,94.38,94.39,8340.0,83.7896,83.8162,83.7896,83.7985,8340.0
2019-02-06 13:40:00,94.39,94.39,94.34,94.36,5862.0,83.7985,83.7985,83.7541,83.7718,5862.0
2019-02-06 13:45:00,94.36,94.41,94.35,94.37,5523.0,83.7718,83.8162,83.7629,83.7807,5523.0
2019-02-06 13:50:00,94.37,94.38,94.31,94.33,6767.0,83.7807,83.7896,83.7274,83.7452,6767.0
2019-02-06 13:55:00,94.33,94.34,94.28,94.31,8412.0,83.7452,83.7541,83.7008,83.7274,8412.0
2019-02-06 14:00:00,94.3,94.3,94.25,94.26,8631.0,83.7186,83.7186,83.6742,83.683,8631.0
2019-02-06 14:05:00,94.27,94.28,94.21,94.24,8741.0,83.6919,83.7008,83.6387,83.6653,8741.0
2019-02-06 14:10:00,94.23,94.25,94.2,94.21,7828.0,83.6564,83.6742,83.6298,83.6387,7828.0
2019-02-06 14:15:00,94.21,94.21,94.15,94.18,10663.0,83.6387,83.6387,83.5854,83.612,10663.0
2019-02-06 14:20:00,94.19,94.27,94.18,94.22,12363.0,83.6209,83.6919,83.612,83.6475,12363.0
2019-02-06 14:25:00,94.22,94.27,94.19,94.27,7700.0,83.6475,83.6919,83.6209,83.6919,7700.0
2019-02-06 14:30:00,94.26,94.28,94.23,94.25,11093.0,83.683,83.7008,83.6564,83.6742,11093.0
2019-02-06 14:35:00,94.24,94.28,94.21,94.22,11169.0,83.6653,83.7008,83.6387,83.6475,11169.0
2019-02-06 14:40:00,94.22,94.25,94.16,94.23,13651.0,83.6475,83.6742,83.5943,83.6564,13651.0
2019-02-06 14:45:00,94.23,94.27,94.21,94.25,8198.0,83.6564,83.6919,83.6387,83.6742,8198.0
2019-02-06 14:50:00,94.28,94.3,94.25,94.26,9313.0,83.7008,83.7186,83.6742,83.683,9313.0
2019-02-06 14:55:00,94.26,94.35,94.24,94.34,11252.0,83.683,83.7629,83.6653,83.7541,11252.0
2019-02-06 15:00:00,94.34,94.35,94.3,94.34,12284.0,83.7541,83.7629,83.7186,83.7541,12284.0
2019-02-06 15:05:00,94.34,94.37,94.28,94.33,11356.0,83.7541,83.7807,83.7008,83.7452,11356.0
2019-02-06 15:10:00,94.34,94.35,94.26,94.3,16831.0,83.7541,83.7629,83.683,83.7186,16831.0
2019-02-06 15:15:00,94.29,94.3,94.23,94.26,16657.0,83.7097,83.7186,83.6564,83.683,16657.0
2019-02-06 15:20:00,94.26,94.32,94.25,94.32,21625.0,83.683,83.7363,83.6742,83.7363,21625.0
2019-02-06 15:25:00,94.32,94.32,94.25,94.25,10300.0,83.7363,83.7363,83.6742,83.6742,10300.0
2019-02-06 15:30:00,94.25,94.25,94.13,94.14,21038.0,83.6742,83.6742,83.5676,83.5765,21038.0
2019-02-06 15:35:00,94.14,94.28,94.12,94.28,33968.0,83.5765,83.7008,83.5588,83.7008,33968.0
2019-02-06 15:40:00,94.27,94.31,94.24,94.24,18801.0,83.6919,83.7274,83.6653,83.6653,18801.0
2019-02-06 15:45:00,94.24,94.37,94.22,94.37,31435.0,83.6653,83.7807,83.6475,83.7807,31435.0
2019-02-06 15:50:00,94.37,94.55,94.34,94.55,47129.0,83.7807,83.9405,83.7541,83.9405,47129.0
2019-02-06 15:55:00,94.54,94.59,94.43,94.58,134300.0,83.9316,83.976,83.834,83.9671,134300.0
2019-02-07 09:30:00,89.5,90.0,88.52,89.54,6817.0,79.4572,79.9011,78.5871,79.4927,6817.0
2019-02-07 09:35:00,89.09,92.72,89.07,92.72,123893.0,79.0932,82.3159,79.0754,82.3159,123893.0
2019-02-07 09:40:00,92.54,92.78,92.0,92.28,71805.0,82.1561,82.3691,81.6766,81.9252,71805.0
2019-02-07 09:45:00,92.26,92.6,91.98,92.44,40116.0,81.9075,82.2093,81.6589,82.0673,40116.0
2019-02-07 09:50:00,92.54,92.96,92.2,92.75,51189.0,82.1561,82.5289,81.8542,82.3425,51189.0
2019-02-07 09:55:00,92.67,92.98,92.5,92.71,28642.0,82.2715,82.5467,82.1205,82.307,28642.0
2019-02-07 10:00:00,92.73,93.28,92.58,93.01,41465.0,82.3247,82.813,82.1916,82.5733,41465.0
2019-02-07 10:05:00,93.0,93.11,92.81,92.96,25813.0,82.5644,82.6621,82.3958,82.5289,25813.0
2019-02-07 10:10:00,92.91,93.29,92.75,93.27,31358.0,82.4845,82.8219,82.3425,82.8041,31358.0
2019-02-07 10:15:00,93.29,93.54,93.2,93.39,21871.0,82.8219,83.0438,82.742,82.9107,21871.0
2019-02-07 10:20:00,93.38,93.48,93.21,93.32,36285.0,82.9018,82.9906,82.7509,82.8485,36285.0
2019-02-07 10:25:00,93.3,93.69,93.29,93.5,25811.0,82.8308,83.177,82.8219,83.0083,25811.0
2019-02-07 10:30:00,93.5,93.65,93.48,93.6,26607.0,83.0083,83.1415,82.9906,83.0971,26607.0
2019-02-07 10:35:00,93.64,93.69,93.56,93.6,27915.0,83.1326,83.177,83.0616,83.0971,27915.0
2019-02-07 10:40:00,93.59,94.01,93.53,93.63,48345.0,83.0882,83.4611,83.035,83.1237,48345.0
2019-02-07 10:45:00,93.67,93.93,93.6,93.65,32658.0,83.1593,83.3901,83.0971,83.1415,32658.0
2019-02-07 10:50:00,93.66,94.18,93.59,94.14,54222.0,83.1504,83.612,83.0882,83.5765,54222.0
2019-02-07 10:55:00,94.16,94.26,94.02,94.18,38320.0,83.5943,83.683,83.47,83.612,38320.0
2019-02-07 11:00:00,94.21,94.34,94.08,94.13,30579.0,83.6387,83.7541,83.5232,83.5676,30579.0
2019-02-07 11:05:00,94.13,94.21,93.82,93.87,30201.0,83.5676,83.6387,83.2924,83.3368,30201.0
2019-02-07 11:10:00,93.85,93.98,93.79,93.83,18474.0,83.3191,83.4345,83.2658,83.3013,18474.0
2019-02-07 11:15:00,93.86,94.0,93.81,93.87,25668.0,83.3279,83.4522,83.2835,83.3368,25668.0
2019-02-07 11:20:00,93.88,93.94,93.77,93.8,22906.0,83.3457,83.399,83.248,83.2747,22906.0
2019-02-07 11:25:00,93.83,94.09,93.81,94.02,16137.0,83.3013,83.5321,83.2835,83.47,16137.0
2019-02-07 11:30:00,94.08,94.08,93.85,93.93,19656.0,83.5232,83.5232,83.3191,83.3901,19656.0
2019-02-07 11:35:00,93.95,94.0,93.85,93.87,17290.0,83.4078,83.4522,83.3191,83.3368,17290.0
2019-02-07 11:40:00,93.87,93.91,93.82,93.89,12109.0,83.3368,83.3723,83.2924,83.3546,12109.0
2019-02-07 11:45:00,93.89,94.0,93.81,93.9,26699.0,83.3546,83.4522,83.2835,83.3634,26699.0
2019-02-07 11:50:00,93.9,94.21,93.9,94.12,26779.0,83.3634,83.6387,83.3634,83.5588,26779.0
2019-02-07 11:55:00,94.11,94.26,94.08,94.08,11704.0,83.5499,83.683,83.5232,83.5232,11704.0
2019-02-07 12:00:00,94.06,94.28,94.06,94.26,22833.0,83.5055,83.7008,83.5055,83.683,22833.0
2019-02-07 12:05:00,94.24,94.36,94.23,94.35,22048.0,83.6653,83.7718,83.6564,83.7629,22048.0
2019-02-07 12:10:00,94.37,94.37,94.3,94.32,14698.0,83.7807,83.7807,83.7186,83.7363,14698.0
2019-02-07 12:15:00,94.34,94.35,94.17,94.22,14060.0,83.7541,83.7629,83.6031,83.6475,14060.0
2019-02-07 12:20:00,94.23,94.3,94.22,94.26,12325.0,83.6564,83.7186,83.6475,83.683,12325.0
2019-02-07 12:25:00,94.25,94.28,94.18,94.26,11610.0,83.6742,83.7008,83.612,83.683,11610.0
2019-02-07 12:30:00,94.25,94.31,94.23,94.28,12069.0,83.6742,83.7274,83.6564,83.7008,12069.0
2019-02-07 12:35:00,94.29,94.29,94.2,94.26,9232.0,83.7097,83.7097,83.6298,83.683,9232.0
2019-02-07 12:40:00,94.26,94.29,94.06,94.1,14010.0,83.683,83.7097,83.5055,83.541,14010.0
2019-02-07 12:45:00,94.09,94.2,94.06,94.2,12433.0,83.5321,83.6298,83.5055,83.6298,12433.0
2019-02-07 12:50:00,94.2,94.21,94.12,94.12,9666.0,83.6298,83.6387,83.5588,83.5588,9666.0
2019-02-07 12:55:00,94.15,94.17,94.11,94.17,6939.0,83.5854,83.6031,83.5499,83.6031,6939.0
2019-02-07 13:00:00,94.17,94.32,94.15,94.32,20285.0,83.6031,83.7363,83.5854,83.7363,20285.0
2019-02-07 13:05:00,94.34,94.71,94.34,94.71,34341.0,83.7541,84.0826,83.7541,84.0826,34341.0
2019-02-07 13:10:00,94.72,94.76,94.49,94.56,15760.0,84.0914,84.1269,83.8872,83.9494,15760.0
2019-02-07 13:15:00,94.55,94.62,94.46,94.49,17523.0,83.9405,84.0027,83.8606,83.8872,17523.0
2019-02-07 13:20:00,94.51,94.58,94.42,94.55,13518.0,83.905,83.9671,83.8251,83.9405,13518.0
2019-02-07 13:25:00,94.56,94.67,94.55,94.58,9991.0,83.9494,84.047,83.9405,83.9671,9991.0
2019-02-07 13:30:00,94.58,94.63,94.5,94.5,10849.0,83.9671,84.0115,83.8961,83.8961,10849.0
2019-02-07 13:35:00,94.52,94.61,94.52,94.61,9451.0,83.9139,83.9938,83.9139,83.9938,9451.0
2019-02-07 13:40:00,94.6,94.61,94.49,94.49,13326.0,83.9849,83.9938,83.8872,83.8872,13326.0
2019-02-07 13:45:00,94.5,94.61,94.47,94.58,47408.0,83.8961,83.9938,83.8695,83.9671,47408.0
2019-02-07 13:50:00,94.6,94.64,94.48,94.57,19127.0,83.9849,84.0204,83.8784,83.9583,19127.0
2019-02-07 13:55:00,94.59,94.62,94.49,94.55,19649.0,83.976,84.0027,83.8872,83.9405,19649.0
2019-02-07 14:00:00,94.52,94.59,94.46,94.58,13648.0,83.9139,83.976,83.8606,83.9671,13648.0
2019-02-07 14:05:00,94.57,94.61,94.53,94.56,10557.0,83.9583,83.9938,83.9228,83.9494,10557.0
2019-02-07 14:10:00,94.56,94.59,94.47,94.55,7600.0,83.9494,83.976,83.8695,83.9405,7600.0
2019-02-07 14:15:00,94.56,94.57,94.48,94.52,19700.0,83.9494,83.9583,83.8784,83.9139,19700.0
2019-02-07 14:20:00,94.53,94.58,94.46,94.57,14693.0,83.9228,83.9671,83.8606,83.9583,14693.0
2019-02-07 14:25:00,94.57,94.61,94.51,94.59,14871.0,83.9583,83.9938,83.905,83.976,14871.0
2019-02-07 14:30:00,94.58,94.62,94.53,94.55,18825.0,83.9671,84.0027,83.9228,83.9405,18825.0
2019-02-07 14:35:00,94.57,94.6,94.55,94.58,6487.0,83.9583,83.9849,83.9405,83.9671,6487.0
2019-02-07 14:40:00,94.57,94.6,94.5,94.5,11145.0,83.9583,83.9849,83.8961,83.8961,11145.0
2019-02-07 14:45:00,94.5,94.55,94.4,94.42,12174.0,83.8961,83.9405,83.8073,83.8251,12174.0
2019-02-07 14:50:00,94.41,94.44,94.34,94.42,19753.0,83.8162,83.8429,83.7541,83.8251,19753.0
2019-02-07 14:55:00,94.41,94.45,94.34,94.39,14372.0,83.8162,83.8517,83.7541,83.7985,14372.0
2019-02-07 15:00:00,94.38,94.42,94.29,94.32,14132.0,83.7896,83.8251,83.7097,83.7363,14132.0
2019-02-07 15:05:00,94.33,94.44,94.31,94.41,14759.0,83.7452,83.8429,83.7274,83.8162,14759.0
2019-02-07 15:10:00,94.41,94.49,94.39,94.46,14989.0,83.8162,83.8872,83.7985,83.8606,14989.0
2019-02-07 15:15:00,94.47,94.56,94.46,94.54,27750.0,83.8695,83.9494,83.8606,83.9316,27750.0
2019-02-07 15:20:00,94.56,94.59,94.5,94.56,23198.0,83.9494,83.976,83.8961,83.9494,23198.0
2019-02-07 15:25:00,94.56,94.56,94.47,94.52,26237.0,83.9494,83.9494,83.8695,83.9139,26237.0
2019-02-07 15:30:00,94.52,94.54,94.45,94.54,19875.0,83.9139,83.9316,83.8517,83.9316,19875.0
2019-02-07 15:35:00,94.54,94.55,94.47,94.49,29088.0,83.9316,83.9405,83.8695,83.8872,29088.0
2019-02-07 15:40:00,94.49,94.64,94.49,94.56,44727.0,83.8872,84.0204,83.8872,83.9494,44727.0
2019-02-07 15:45:00,94.57,94.61,94.55,94.57,42180.0,83.9583,83.9938,83.9405,83.9583,42180.0
2019-02-07 15:50:00,94.58,94.62,94.55,94.55,56937.0,83.9671,84.0027,83.9405,83.9405,56937.0
2019-02-07 15:55:00,94.55,94.63,94.52,94.63,108984.0,83.9405,84.0115,83.9139,84.0115,108984.0
2019-02-08 09:30:00,94.0,94.28,93.14,93.84,80815.0,83.4522,83.7008,82.6887,83.3102,80815.0
2019-02-08 09:35:00,93.84,93.84,93.02,93.23,37126.0,83.3102,83.3102,82.5822,82.7686,37126.0
2019-02-08 09:40:00,93.27,93.59,93.21,93.54,18564.0,82.8041,83.0882,82.7509,83.0438,18564.0
2019-02-08 09:45:00,93.54,93.54,93.01,93.01,24252.0,83.0438,83.0438,82.5733,82.5733,24252.0
2019-02-08 09:50:00,93.0,93.51,92.98,93.49,23085.0,82.5644,83.0172,82.5467,82.9995,23085.0
2019-02-08 09:55:00,93.54,93.8,93.53,93.8,11424.0,83.0438,83.2747,83.035,83.2747,11424.0
2019-02-08 10:00:00,93.77,93.78,93.55,93.62,15603.0,83.248,83.2569,83.0527,83.1149,15603.0
2019-02-08 10:05:00,93.63,93.83,93.63,93.66,10300.0,83.1237,83.3013,83.1237,83.1504,10300.0
2019-02-08 10:10:00,93.65,93.95,93.61,93.91,14927.0,83.1415,83.4078,83.106,83.3723,14927.0
2019-02-08 10:15:00,93.91,93.99,93.7,93.83,19542.0,83.3723,83.4433,83.1859,83.3013,19542.0
2019-02-08 10:20:00,93.81,93.93,93.77,93.92,8639.0,83.2835,83.3901,83.248,83.3812,8639.0
2019-02-08 10:25:00,93.93,94.24,93.89,94.12,39705.0,83.3901,83.6653,83.3546,83.5588,39705.0
2019-02-08 10:30:00,94.1,94.11,94.0,94.1,7800.0,83.541,83.5499,83.4522,83.541,7800.0
2019-02-08 10:35:00,94.12,94.26,94.09,94.22,12712.0,83.5588,83.683,83.5321,83.6475,12712.0
2019-02-08 10:40:00,94.19,94.32,94.19,94.22,5497.0,83.6209,83.7363,83.6209,83.6475,5497.0
2019-02-08 10:45:00,94.19,94.34,94.19,94.34,15415.0,83.6209,83.7541,83.6209,83.7541,15415.0
2019-02-08 10:50:00,94.35,94.57,94.31,94.57,19117.0,83.7629,83.9583,83.7274,83.9583,19117.0
2019-02-08 10:55:00,94.54,94.67,94.49,94.56,13657.0,83.9316,84.047,83.8872,83.9494,13657.0
2019-02-08 11:00:00,94.55,94.55,94.3,94.43,19360.0,83.9405,83.9405,83.7186,83.834,19360.0
2019-02-08 11:05:00,94.4,94.57,94.4,94.55,6843.0,83.8073,83.9583,83.8073,83.9405,6843.0
2019-02-08 11:10:00,94.52,94.55,94.39,94.47,27362.0,83.9139,83.9405,83.7985,83.8695,27362.0
2019-02-08 11:15:00,94.44,94.44,94.37,94.39,15102.0,83.8429,83.8429,83.7807,83.7985,15102.0
2019-02-08 11:20:00,94.4,94.5,94.32,94.34,13511.0,83.8073,83.8961,83.7363,83.7541,13511.0
2019-02-08 11:25:00,94.32,94.41,94.28,94.31,10070.0,83.7363,83.8162,83.7008,83.7274,10070.0
2019-02-08 11:30:00,94.31,94.34,94.24,94.25,10975.0,83.7274,83.7541,83.6653,83.6742,10975.0
2019-02-08 11:35:00,94.24,94.28,94.14,94.21,9168.0,83.6653,83.7008,83.5765,83.6387,9168.0
2019-02-08 11:40:00,94.2,94.29,94.2,94.29,4300.0,83.6298,83.7097,83.6298,83.7097,4300.0
2019-02-08 11:45:00,94.31,94.33,94.11,94.2,9346.0,83.7274,83.7452,83.5499,83.6298,9346.0
2019-02-08 11:50:00,94.22,94.25,94.2,94.25,4415.0,83.6475,83.6742,83.6298,83.6742,4415.0
2019-02-08 11:55:00,94.26,94.31,94.15,94.16,6860.0,83.683,83.7274,83.5854,83.5943,6860.0
2019-02-08 12:00:00,94.16,94.2,94.14,94.14,6135.0,83.5943,83.6298,83.5765,83.5765,6135.0
2019-02-08 12:05:00,94.14,94.17,94.0,94.01,11910.0,83.5765,83.6031,83.4522,83.4611,11910.0
2019-02-08 12:10:00,94.02,94.05,93.98,94.02,11453.0,83.47,83.4966,83.4345,83.47,11453.0
2019-02-08 12:15:00,94.02,94.08,94.01,94.06,9370.0,83.47,83.5232,83.4611,83.5055,9370.0
2019-02-08 12:20:00,94.07,94.13,94.04,94.11,12296.0,83.5144,83.5676,83.4877,83.5499,12296.0
2019-02-08 12:25:00,94.11,94.16,94.09,94.15,8168.0,83.5499,83.5943,83.5321,83.5854,8168.0
2019-02-08 12:30:00,94.14,94.19,94.11,94.12,10832.0,83.5765,83.6209,83.5499,83.5588,10832.0
2019-02-08 12:35:00,94.13,94.14,94.03,94.08,10300.0,83.5676,83.5765,83.4789,83.5232,10300.0
2019-02-08 12:40:00,94.06,94.06,94.02,94.02,6247.0,83.5055,83.5055,83.47,83.47,6247.0
2019-02-08 12:45:00,94.01,94.05,93.96,94.02,10125.0,83.4611,83.4966,83.4167,83.47,10125.0
2019-02-08 12:50:00,94.04,94.05,93.94,93.95,7655.0,83.4877,83.4966,83.399,83.4078,7655.0
2019-02-08 12:55:00,93.97,94.04,93.96,94.03,9480.0,83.4256,83.4877,83.4167,83.4789,9480.0
2019-02-08 13:00:00,94.04,94.16,94.02,94.16,17456.0,83.4877,83.5943,83.47,83.5943,17456.0
2019-02-08 13:05:00,94.13,94.28,94.13,94.22,16000.0,83.5676,83.7008,83.5676,83.6475,16000.0
2019-02-08 13:10:00,94.23,94.34,94.22,94.34,10363.0,83.6564,83.7541,83.6475,83.7541,10363.0
2019-02-08 13:15:00,94.36,94.37,94.33,94.37,7974.0,83.7718,83.7807,83.7452,83.7807,7974.0
2019-02-08 13:20:00,94.37,94.4,94.3,94.33,21354.0,83.7807,83.8073,83.7186,83.7452,21354.0
2019-02-08 13:25:00,94.32,94.32,94.25,94.25,6251.0,83.7363,83.7363,83.6742,83.6742,6251.0
2019-02-08 13:30:00,94.27,94.28,94.2,94.25,12972.0,83.6919,83.7008,83.6298,83.6742,12972.0
2019-02-08 13:35:00,94.25,94.29,94.18,94.18,22577.0,83.6742,83.7097,83.612,83.612,22577.0
2019-02-08 13:40:00,94.19,94.2,94.11,94.14,12990.0,83.6209,83.6298,83.5499,83.5765,12990.0
2019-02-08 13:45:00,94.15,94.16,94.1,94.12,8237.0,83.5854,83.5943,83.541,83.5588,8237.0
2019-02-08 13:50:00,94.13,94.15,94.1,94.14,5983.0,83.5676,83.5854,83.541,83.5765,5983.0
2019-02-08 13:55:00,94.14,94.16,94.1,94.14,10488.0,83.5765,83.5943,83.541,83.5765,10488.0
2019-02-08 14:00:00,94.15,94.22,94.15,94.18,11923.0,83.5854,83.6475,83.5854,83.612,11923.0
2019-02-08 14:05:00,94.17,94.21,94.17,94.2,7719.0,83.6031,83.6387,83.6031,83.6298,7719.0
2019-02-08 14:10:00,94.19,94.48,94.18,94.4,14718.0,83.6209,83.8784,83.612,83.8073,14718.0
2019-02-08 14:15:00,94.37,94.38,94.32,94.32,10631.0,83.7807,83.7896,83.7363,83.7363,10631.0
2019-02-08 14:20:00,94.31,94.43,94.28,94.38,12448.0,83.7274,83.834,83.7008,83.7896,12448.0
2019-02-08 14:25:00,94.38,94.48,94.37,94.46,10682.0,83.7896,83.8784,83.7807,83.8606,10682.0
2019-02-08 14:30:00,94.45,94.5,94.42,94.43,16600.0,83.8517,83.8961,83.8251,83.834,16600.0
2019-02-08 14:35:00,94.43,94.47,94.37,94.37,9707.0,83.834,83.8695,83.7807,83.7807,9707.0
2019-02-08 14:40:00,94.38,94.38,94.27,94.27,16913.0,83.7896,83.7896,83.6919,83.6919,16913.0
2019-02-08 14:45:00,94.27,94.31,94.21,94.28,20142.0,83.6919,83.7274,83.6387,83.7008,20142.0
2019-02-08 14:50:00,94.29,94.29,94.19,94.19,8247.0,83.7097,83.7097,83.6209,83.6209,8247.0
2019-02-08 14:55:00,94.18,94.23,94.13,94.14,13424.0,83.612,83.6564,83.5676,83.5765,13424.0
2019-02-08 15:00:00,94.13,94.16,94.13,94.13,7717.0,83.5676,83.5943,83.5676,83.5676,7717.0
2019-02-08 15:05:00,94.13,94.17,94.12,94.13,6557.0,83.5676,83.6031,83.5588,83.5676,6557.0
2019-02-08 15:10:00,94.13,94.25,94.13,94.23,9333.0,83.5676,83.6742,83.5676,83.6564,9333.0
2019-02-08 15:15:00,94.22,94.27,94.19,94.27,22360.0,83.6475,83.6919,83.6209,83.6919,22360.0
2019-02-08 15:20:00,94.27,94.28,94.18,94.18,11068.0,83.6919,83.7008,83.612,83.612,11068.0
2019-02-08 15:25:00,94.18,94.23,94.15,94.17,18629.0,83.612,83.6564,83.5854,83.6031,18629.0
2019-02-08 15:30:00,94.18,94.19,94.11,94.11,25290.0,83.612,83.6209,83.5499,83.5499,25290.0
2019-02-08 15:35:00,94.11,94.13,94.06,94.08,19454.0,83.5499,83.5676,83.5055,83.5232,19454.0
2019-02-08 15:40:00,94.08,94.11,94.05,94.11,37322.0,83.5232,83.5499,83.4966,83.5499,37322.0
2019-02-08 15:45:00,94.12,94.26,94.12,94.23,50961.0,83.5588,83.683,83.5588,83.6564,50961.0
2019-02-08 15:50:00,94.23,94.23,94.16,94.21,38123.0,83.6564,83.6564,83.5943,83.6387,38123.0
2019-02-08 15:55:00,94.2,94.52,94.2,94.49,164828.0,83.6298,83.9139,83.6298,83.8872,164828.0
2019-02-11 09:30:00,94.43,95.05,94.43,94.76,38185.0,83.834,84.3844,83.834,84.1269,38185.0
2019-02-11 09:35:00,94.87,94.9,94.41,94.42,18103.0,84.2246,84.2512,83.8162,83.8251,18103.0
2019-02-11 09:40:00,94.44,94.79,94.44,94.72,15498.0,83.8429,84.1536,83.8429,84.0914,15498.0
2019-02-11 09:45:00,94.73,94.84,94.67,94.71,5000.0,84.1003,84.198,84.047,84.0826,5000.0
2019-02-11 09:50:00,94.7,94.95,94.7,94.79,8352.0,84.0737,84.2956,84.0737,84.1536,8352.0
2019-02-11 09:55:00,94.75,94.79,94.68,94.73,14170.0,84.1181,84.1536,84.0559,84.1003,14170.0
2019-02-11 10:00:00,94.74,94.85,94.54,94.64,7238.0,84.1092,84.2068,83.9316,84.0204,7238.0
2019-02-11 10:05:00,94.6,94.65,94.46,94.51,35024.0,83.9849,84.0293,83.8606,83.905,35024.0
2019-02-11 10:10:00,94.52,94.57,94.41,94.54,27978.0,83.9139,83.9583,83.8162,83.9316,27978.0
2019-02-11 10:15:00,94.55,94.57,94.35,94.37,29717.0,83.9405,83.9583,83.7629,83.7807,29717.0
2019-02-11 10:20:00,94.36,94.38,94.2,94.25,24348.0,83.7718,83.7896,83.6298,83.6742,24348.0
2019-02-11 10:25:00,94.22,94.24,94.16,94.2,7900.0,83.6475,83.6653,83.5943,83.6298,7900.0
2019-02-11 10:30:00,94.18,94.27,94.17,94.22,13497.0,83.612,83.6919,83.6031,83.6475,13497.0
2019-02-11 10:35:00,94.21,94.31,94.2,94.21,12763.0,83.6387,83.7274,83.6298,83.6387,12763.0
2019-02-11 10:40:00,94.19,94.23,94.16,94.2,7265.0,83.6209,83.6564,83.5943,83.6298,7265.0
2019-02-11 10:45:00,94.2,94.27,94.19,94.22,12444.0,83.6298,83.6919,83.6209,83.6475,12444.0
2019-02-11 10:50:00,94.21,94.21,94.06,94.12,17540.0,83.6387,83.6387,83.5055,83.5588,17540.0
2019-02-11 10:55:00,94.13,94.25,94.12,94.18,13365.0,83.5676,83.6742,83.5588,83.612,13365.0
2019-02-11 11:00:00,94.19,94.3,94.18,94.19,14114.0,83.6209,83.7186,83.612,83.6209,14114.0
2019-02-11 11:05:00,94.19,94.22,94.06,94.07,8073.0,83.6209,83.6475,83.5055,83.5144,8073.0
2019-02-11 11:10:00,94.07,94.08,94.02,94.05,8672.0,83.5144,83.5232,83.47,83.4966,8672.0
2019-02-11 11:15:00,94.08,94.17,94.07,94.16,5713.0,83.5232,83.6031,83.5144,83.5943,5713.0
2019-02-11 11:20:00,94.15,94.16,94.07,94.1,7913.0,83.5854,83.5943,83.5144,83.541,7913.0
2019-02-11 11:25:00,94.07,94.09,94.0,94.0,9210.0,83.5144,83.5321,83.4522,83.4522,9210.0
2019-02-11 11:30:00,94.0,94.11,94.0,94.04,9209.0,83.4522,83.5499,83.4522,83.4877,9209.0
2019-02-11 11:35:00,94.03,94.11,93.97,94.11,19334.0,83.4789,83.5499,83.4256,83.5499,19334.0
2019-02-11 11:40:00,94.11,94.15,94.08,94.1,16639.0,83.5499,83.5854,83.5232,83.541,16639.0
2019-02-11 11:45:00,94.1,94.16,94.07,94.15,6538.0,83.541,83.5943,83.5144,83.5854,6538.0
2019-02-11 11:50:00,94.14,94.18,94.11,94.13,8857.0,83.5765,83.612,83.5499,83.5676,8857.0
2019-02-11 11:55:00,94.13,94.13,94.03,94.04,5654.0,83.5676,83.5676,83.4789,83.4877,5654.0
2019-02-11 12:00:00,94.02,94.12,94.0,94.08,7250.0,83.47,83.5588,83.4522,83.5232,7250.0
2019-02-11 12:05:00,94.08,94.1,94.04,94.1,7322.0,83.5232,83.541,83.4877,83.541,7322.0
2019-02-11 12:10:00,94.09,94.1,93.93,93.93,9762.0,83.5321,83.541,83.3901,83.3901,9762.0
2019-02-11 12:15:00,93.93,93.97,93.89,93.94,13642.0,83.3901,83.4256,83.3546,83.399,13642.0
2019-02-11 12:20:00,93.93,93.96,93.91,93.94,6513.0,83.3901,83.4167,83.3723,83.399,6513.0
2019-02-11 12:25:00,93.94,93.95,93.89,93.89,15244.0,83.399,83.4078,83.3546,83.3546,15244.0
2019-02-11 12:30:00,93.9,93.91,93.82,93.82,17850.0,83.3634,83.3723,83.2924,83.2924,17850.0
2019-02-11 12:35:00,93.82,93.82,93.72,93.73,23656.0,83.2924,83.2924,83.2036,83.2125,23656.0
2019-02-11 12:40:00,93.71,93.75,93.65,93.65,8898.0,83.1948,83.2303,83.1415,83.1415,8898.0
2019-02-11 12:45:00,93.66,93.69,93.43,93.49,76459.0,83.1504,83.177,82.9462,82.9995,76459.0
2019-02-11 12:50:00,93.48,93.55,93.4,93.42,23339.0,82.9906,83.0527,82.9195,82.9373,23339.0
2019-02-11 12:55:00,93.4,93.46,93.39,93.4,17155.0,82.9195,82.9728,82.9107,82.9195,17155.0
2019-02-11 13:00:00,93.39,93.46,93.39,93.42,14820.0,82.9107,82.9728,82.9107,82.9373,14820.0
2019-02-11 13:05:00,93.42,93.44,93.38,93.43,6263.0,82.9373,82.9551,82.9018,82.9462,6263.0
2019-02-11 13:10:00,93.43,93.44,93.36,93.41,14520.0,82.9462,82.9551,82.884,82.9284,14520.0
2019-02-11 13:15:00,93.41,93.42,93.24,93.25,28507.0,82.9284,82.9373,82.7775,82.7864,28507.0
2019-02-11 13:20:00,93.25,93.35,93.24,93.31,9655.0,82.7864,82.8752,82.7775,82.8396,9655.0
2019-02-11 13:25:00,93.29,93.35,93.28,93.3,11249.0,82.8219,82.8752,82.813,82.8308,11249.0
2019-02-11 13:30:00,93.29,93.29,93.24,93.24,17628.0,82.8219,82.8219,82.7775,82.7775,17628.0
2019-02-11 13:35:00,93.24,93.26,93.19,93.21,11531.0,82.7775,82.7953,82.7331,82.7509,11531.0
2019-02-11 13:40:00,93.2,93.31,93.2,93.27,8520.0,82.742,82.8396,82.742,82.8041,8520.0
2019-02-11 13:45:00,93.28,93.32,93.23,93.3,6730.0,82.813,82.8485,82.7686,82.8308,6730.0
2019-02-11 13:50:00,93.31,93.32,93.26,93.28,9731.0,82.8396,82.8485,82.7953,82.813,9731.0
2019-02-11 13:55:00,93.27,93.3,93.23,93.3,18127.0,82.8041,82.8308,82.7686,82.8308,18127.0
2019-02-11 14:00:00,93.29,93.4,93.26,93.4,21753.0,82.8219,82.9195,82.7953,82.9195,21753.0
2019-02-11 14:05:00,93.4,93.42,93.27,93.38,19318.0,82.9195,82.9373,82.8041,82.9018,19318.0
2019-02-11 14:10:00,93.39,93.43,93.33,93.37,10306.0,82.9107,82.9462,82.8574,82.8929,10306.0
2019-02-11 14:15:00,93.38,93.38,93.31,93.33,11059.0,82.9018,82.9018,82.8396,82.8574,11059.0
2019-02-11 14:20:00,93.32,93.34,93.24,93.24,12701.0,82.8485,82.8663,82.7775,82.7775,12701.0
2019-02-11 14:25:00,93.23,93.28,93.2,93.25,10537.0,82.7686,82.813,82.742,82.7864,10537.0
2019-02-11 14:30:00,93.24,93.34,93.22,93.26,20296.0,82.7775,82.8663,82.7597,82.7953,20296.0
2019-02-11 14:35:00,93.26,93.28,93.17,93.17,11421.0,82.7953,82.813,82.7154,82.7154,11421.0
2019-02-11 14:40:00,93.17,93.31,93.17,93.22,12498.0,82.7154,82.8396,82.7154,82.7597,12498.0
2019-02-11 14:45:00,93.22,93.23,93.15,93.16,10683.0,82.7597,82.7686,82.6976,82.7065,10683.0
2019-02-11 14:50:00,93.16,93.35,93.16,93.34,22243.0,82.7065,82.8752,82.7065,82.8663,22243.0
2019-02-11 14:55:00,93.35,93.4,93.32,93.39,16938.0,82.8752,82.9195,82.8485,82.9107,16938.0
2019-02-11 15:00:00,93.4,93.4,93.35,93.35,10315.0,82.9195,82.9195,82.8752,82.8752,10315.0
2019-02-11 15:05:00,93.35,93.39,93.32,93.39,23018.0,82.8752,82.9107,82.8485,82.9107,23018.0
2019-02-11 15:10:00,93.39,93.44,93.38,93.4,9640.0,82.9107,82.9551,82.9018,82.9195,9640.0
2019-02-11 15:15:00,93.39,93.4,93.3,93.3,19274.0,82.9107,82.9195,82.8308,82.8308,19274.0
2019-02-11 15:20:00,93.3,93.31,93.28,93.3,12653.0,82.8308,82.8396,82.813,82.8308,12653.0
2019-02-11 15:25:00,93.31,93.35,93.31,93.31,12172.0,82.8396,82.8752,82.8396,82.8396,12172.0
2019-02-11 15:30:00,93.32,93.35,93.23,93.29,35189.0,82.8485,82.8752,82.7686,82.8219,35189.0
2019-02-11 15:35:00,93.29,93.34,93.28,93.32,23530.0,82.8219,82.8663,82.813,82.8485,23530.0
2019-02-11 15:40:00,93.32,93.32,93.22,93.22,43084.0,82.8485,82.8485,82.7597,82.7597,43084.0
2019-02-11 15:45:00,93.21,93.24,93.17,93.19,42877.0,82.7509,82.7775,82.7154,82.7331,42877.0
2019-02-11 15:50:00,93.19,93.19,93.13,93.18,56419.0,82.7331,82.7331,82.6798,82.7242,56419.0
2019-02-11 15:55:00,93.17,93.32,93.16,93.23,117322.0,82.7154,82.8485,82.7065,82.7686,117322.0
2019-02-12 09:30:00,94.08,94.08,93.37,93.86,37696.0,83.5232,83.5232,82.8929,83.3279,37696.0
2019-02-12 09:35:00,93.8,93.8,93.37,93.37,15463.0,83.2747,83.2747,82.8929,82.8929,15463.0
2019-02-12 09:40:00,93.41,93.46,93.13,93.18,22385.0,82.9284,82.9728,82.6798,82.7242,22385.0
2019-02-12 09:45:00,93.19,93.38,93.07,93.37,22426.0,82.7331,82.9018,82.6266,82.8929,22426.0
2019-02-12 09:50:00,93.38,93.48,93.36,93.4,20090.0,82.9018,82.9906,82.884,82.9195,20090.0
2019-02-12 09:55:00,93.41,93.64,93.41,93.62,10150.0,82.9284,83.1326,82.9284,83.1149,10150.0
2019-02-12 10:00:00,93.66,93.8,93.63,93.77,20269.0,83.1504,83.2747,83.1237,83.248,20269.0
2019-02-12 10:05:00,93.76,93.8,93.53,93.54,19909.0,83.2392,83.2747,83.035,83.0438,19909.0
2019-02-12 10:10:00,93.55,93.59,93.47,93.52,14877.0,83.0527,83.0882,82.9817,83.0261,14877.0
2019-02-12 10:15:00,93.52,93.6,93.48,93.54,17251.0,83.0261,83.0971,82.9906,83.0438,17251.0
2019-02-12 10:20:00,93.55,93.63,93.55,93.61,12324.0,83.0527,83.1237,83.0527,83.106,12324.0
2019-02-12 10:25:00,93.61,93.65,93.54,93.61,11739.0,83.106,83.1415,83.0438,83.106,11739.0
2019-02-12 10:30:00,93.61,93.61,93.39,93.39,10867.0,83.106,83.106,82.9107,82.9107,10867.0
2019-02-12 10:35:00,93.38,93.61,93.38,93.54,15532.0,82.9018,83.106,82.9018,83.0438,15532.0
2019-02-12 10:40:00,93.53,93.54,93.42,93.44,14793.0,83.035,83.0438,82.9373,82.9551,14793.0
2019-02-12 10:45:00,93.45,93.5,93.4,93.4,12084.0,82.9639,83.0083,82.9195,82.9195,12084.0
2019-02-12 10:50:00,93.4,93.59,93.4,93.59,11064.0,82.9195,83.0882,82.9195,83.0882,11064.0
2019-02-12 10:55:00,93.59,93.66,93.57,93.66,14255.0,83.0882,83.1504,83.0705,83.1504,14255.0
2019-02-12 11:00:00,93.67,93.69,93.58,93.62,14767.0,83.1593,83.177,83.0794,83.1149,14767.0
2019-02-12 11:05:00,93.62,93.77,93.56,93.76,15708.0,83.1149,83.248,83.0616,83.2392,15708.0
2019-02-12 11:10:00,93.76,93.78,93.63,93.67,13534.0,83.2392,83.2569,83.1237,83.1593,13534.0
2019-02-12 11:15:00,93.67,93.77,93.65,93.71,14064.0,83.1593,83.248,83.1415,83.1948,14064.0
2019-02-12 11:20:00,93.72,93.79,93.68,93.68,15083.0,83.2036,83.2658,83.1681,83.1681,15083.0
2019-02-12 11:25:00,93.68,93.78,93.67,93.76,16840.0,83.1681,83.2569,83.1593,83.2392,16840.0
2019-02-12 11:30:00,93.74,93.81,93.72,93.79,17770.0,83.2214,83.2835,83.2036,83.2658,17770.0
2019-02-12 11:35:00,93.79,93.84,93.74,93.84,12449.0,83.2658,83.3102,83.2214,83.3102,12449.0
2019-02-12 11:40:00,93.85,93.87,93.75,93.75,22207.0,83.3191,83.3368,83.2303,83.2303,22207.0
2019-02-12 11:45:00,93.75,93.82,93.74,93.81,10407.0,83.2303,83.2924,83.2214,83.2835,10407.0
2019-02-12 11:50:00,93.81,93.87,93.8,93.86,13265.0,83.2835,83.3368,83.2747,83.3279,13265.0
2019-02-12 11:55:00,93.85,93.91,93.82,93.89,14629.0,83.3191,83.3723,83.2924,83.3546,14629.0
2019-02-12 12:00:00,93.88,93.93,93.88,93.93,9584.0,83.3457,83.3901,83.3457,83.3901,9584.0
2019-02-12 12:05:00,93.94,93.99,93.88,93.89,14706.0,83.399,83.4433,83.3457,83.3546,14706.0
2019-02-12 12:10:00,93.89,93.89,93.78,93.79,9964.0,83.3546,83.3546,83.2569,83.2658,9964.0
2019-02-12 12:15:00,93.77,93.8,93.75,93.78,9911.0,83.248,83.2747,83.2303,83.2569,9911.0
2019-02-12 12:20:00,93.79,93.84,93.75,93.75,9254.0,83.2658,83.3102,83.2303,83.2303,9254.0
2019-02-12 12:25:00,93.72,93.72,93.62,93.65,15532.0,83.2036,83.2036,83.1149,83.1415,15532.0
2019-02-12 12:30:00,93.65,93.66,93.62,93.65,10060.0,83.1415,83.1504,83.1149,83.1415,10060.0
2019-02-12 12:35:00,93.68,93.81,93.68,93.79,8345.0,83.1681,83.2835,83.1681,83.2658,8345.0
2019-02-12 12:40:00,93.8,93.8,93.66,93.7,10394.0,83.2747,83.2747,83.1504,83.1859,10394.0
2019-02-12 12:45:00,93.7,93.77,93.69,93.75,18512.0,83.1859,83.248,83.177,83.2303,18512.0
2019-02-12 12:50:00,93.75,93.83,93.74,93.77,15141.0,83.2303,83.3013,83.2214,83.248,15141.0
2019-02-12 12:55:00,93.77,93.82,93.77,93.82,11750.0,83.248,83.2924,83.248,83.2924,11750.0
2019-02-12 13:00:00,93.82,93.85,93.8,93.82,7031.0,83.2924,83.3191,83.2747,83.2924,7031.0
2019-02-12 13:05:00,93.81,93.84,93.78,93.82,11037.0,83.2835,83.3102,83.2569,83.2924,11037.0
2019-02-12 13:10:00,93.84,93.85,93.8,93.82,6569.0,83.3102,83.3191,83.2747,83.2924,6569.0
2019-02-12 13:15:00,93.83,93.85,93.8,93.84,8650.0,83.3013,83.3191,83.2747,83.3102,8650.0
2019-02-12 13:20:00,93.85,93.88,93.72,93.73,21535.0,83.3191,83.3457,83.2036,83.2125,21535.0
2019-02-12 13:25:00,93.74,93.78,93.68,93.7,16810.0,83.2214,83.2569,83.1681,83.1859,16810.0
2019-02-12 13:30:00,93.7,93.8,93.7,93.78,10916.0,83.1859,83.2747,83.1859,83.2569,10916.0
2019-02-12 13:35:00,93.78,93.85,93.77,93.78,9675.0,83.2569,83.3191,83.248,83.2569,9675.0
2019-02-12 13:40:00,93.77,93.85,93.74,93.84,7449.0,83.248,83.3191,83.2214,83.3102,7449.0
2019-02-12 13:45:00,93.84,93.85,93.77,93.8,10504.0,83.3102,83.3191,83.248,83.2747,10504.0
2019-02-12 13:50:00,93.81,93.9,93.81,93.89,9488.0,83.2835,83.3634,83.2835,83.3546,9488.0
2019-02-12 13:55:00,93.89,93.96,93.89,93.93,15474.0,83.3546,83.4167,83.3546,83.3901,15474.0
2019-02-12 14:00:00,93.93,93.93,93.86,93.88,8627.0,83.3901,83.3901,83.3279,83.3457,8627.0
2019-02-12 14:05:00,93.88,93.9,93.85,93.87,11419.0,83.3457,83.3634,83.3191,83.3368,11419.0
2019-02-12 14:10:00,93.87,93.91,93.85,93.87,11729.0,83.3368,83.3723,83.3191,83.3368,11729.0
2019-02-12 14:15:00,93.86,93.87,93.81,93.86,11859.0,83.3279,83.3368,83.2835,83.3279,11859.0
2019-02-12 14:20:00,93.85,93.94,93.84,93.94,11152.0,83.3191,83.399,83.3102,83.399,11152.0
2019-02-12 14:25:00,93.94,93.94,93.86,93.87,10757.0,83.399,83.399,83.3279,83.3368,10757.0
2019-02-12 14:30:00,93.88,93.88,93.76,93.81,23114.0,83.3457,83.3457,83.2392,83.2835,23114.0
2019-02-12 14:35:00,93.81,93.86,93.81,93.84,9549.0,83.2835,83.3279,83.2835,83.3102,9549.0
2019-02-12 14:40:00,93.83,93.93,93.82,93.91,11749.0,83.3013,83.3901,83.2924,83.3723,11749.0
2019-02-12 14:45:00,93.92,93.97,93.89,93.89,13381.0,83.3812,83.4256,83.3546,83.3546,13381.0
2019-02-12 14:50:00,93.89,93.91,93.86,93.89,9904.0,83.3546,83.3723,83.3279,83.3546,9904.0
2019-02-12 14:55:00,93.89,93.89,93.84,93.87,9301.0,83.3546,83.3546,83.3102,83.3368,9301.0
2019-02-12 15:00:00,93.87,93.91,93.86,93.87,14734.0,83.3368,83.3723,83.3279,83.3368,14734.0
2019-02-12 15:05:00,93.87,93.93,93.87,93.93,12862.0,83.3368,83.3901,83.3368,83.3901,12862.0
2019-02-12 15:10:00,93.92,93.94,93.89,93.93,15050.0,83.3812,83.399,83.3546,83.3901,15050.0
2019-02-12 15:15:00,93.93,94.0,93.91,93.98,15859.0,83.3901,83.4522,83.3723,83.4345,15859.0
2019-02-12 15:20:00,93.97,93.99,93.94,93.98,14004.0,83.4256,83.4433,83.399,83.4345,14004.0
2019-02-12 15:25:00,93.99,94.02,93.95,93.95,17175.0,83.4433,83.47,83.4078,83.4078,17175.0
2019-02-12 15:30:00,93.95,93.96,93.91,93.91,15493.0,83.4078,83.4167,83.3723,83.3723,15493.0
2019-02-12 15:35:00,93.92,93.92,93.86,93.88,19895.0,83.3812,83.3812,83.3279,83.3457,19895.0
2019-02-12 15:40:00,93.89,93.95,93.89,93.94,31851.0,83.3546,83.4078,83.3546,83.399,31851.0
2019-02-12 15:45:00,93.94,93.95,93.86,93.87,66163.0,83.399,83.4078,83.3279,83.3368,66163.0
2019-02-12 15:50:00,93.87,93.9,93.85,93.89,50184.0,83.3368,83.3634,83.3191,83.3546,50184.0
2019-02-12 15:55:00,93.9,94.05,93.9,94.05,89627.0,83.3634,83.4966,83.3634,83.4966,89627.0
2019-02-13 09:30:00,94.03,94.23,94.03,94.1,22300.0,83.8545,84.0329,83.8545,83.917,22300.0
2019-02-13 09:35:00,94.03,94.08,93.89,94.03,12349.0,83.8545,83.8991,83.7297,83.8545,12349.0
2019-02-13 09:40:00,94.02,94.02,93.71,93.71,9800.0,83.8456,83.8456,83.5692,83.5692,9800.0
2019-02-13 09:45:00,93.71,93.76,93.53,93.54,10326.0,83.5692,83.6137,83.4086,83.4176,10326.0
2019-02-13 09:50:00,93.59,93.6,93.23,93.27,39261.0,83.4621,83.4711,83.1411,83.1768,39261.0
2019-02-13 09:55:00,93.26,93.31,93.01,93.05,24561.0,83.1679,83.2124,82.9449,82.9806,24561.0
2019-02-13 10:00:00,93.06,93.2,93.02,93.16,33424.0,82.9895,83.1143,82.9538,83.0787,33424.0
2019-02-13 10:05:00,93.16,93.31,93.07,93.31,11005.0,83.0787,83.2124,82.9984,83.2124,11005.0
2019-02-13 10:10:00,93.34,93.36,93.23,93.26,13260.0,83.2392,83.257,83.1411,83.1679,13260.0
2019-02-13 10:15:00,93.26,93.27,93.02,93.09,11753.0,83.1679,83.1768,82.9538,83.0162,11753.0
2019-02-13 10:20:00,93.08,93.15,93.05,93.09,12945.0,83.0073,83.0698,82.9806,83.0162,12945.0
2019-02-13 10:25:00,93.1,93.26,93.09,93.13,14165.0,83.0252,83.1679,83.0162,83.0519,14165.0
2019-02-13 10:30:00,93.15,93.24,93.09,93.17,10878.0,83.0698,83.15,83.0162,83.0876,10878.0
2019-02-13 10:35:00,93.16,93.24,93.11,93.13,13915.0,83.0787,83.15,83.0341,83.0519,13915.0
2019-02-13 10:40:00,93.14,93.23,93.14,93.22,8218.0,83.0608,83.1411,83.0608,83.1322,8218.0
2019-02-13 10:45:00,93.23,93.24,93.17,93.19,8451.0,83.1411,83.15,83.0876,83.1054,8451.0
2019-02-13 10:50:00,93.2,93.25,93.19,93.2,12693.0,83.1143,83.1589,83.1054,83.1143,12693.0
2019-02-13 10:55:00,93.2,93.2,93.13,93.14,9752.0,83.1143,83.1143,83.0519,83.0608,9752.0
2019-02-13 11:00:00,93.14,93.19,93.12,93.15,39654.0,83.0608,83.1054,83.043,83.0698,39654.0
2019-02-13 11:05:00,93.16,93.16,92.98,92.99,12554.0,83.0787,83.0787,82.9182,82.9271,12554.0
2019-02-13 11:10:00,93.0,93.03,92.95,93.03,29952.0,82.936,82.9627,82.8914,82.9627,29952.0
2019-02-13 11:15:00,93.04,93.15,93.02,93.14,23397.0,82.9717,83.0698,82.9538,83.0608,23397.0
2019-02-13 11:20:00,93.14,93.22,93.1,93.22,9461.0,83.0608,83.1322,83.0252,83.1322,9461.0
2019-02-13 11:25:00,93.2,93.22,93.13,93.13,8715.0,83.1143,83.1322,83.0519,83.0519,8715.0
2019-02-13 11:30:00,93.12,93.12,93.0,93.0,10987.0,83.043,83.043,82.936,82.936,10987.0
2019-02-13 11:35:00,93.0,93.07,92.96,93.05,11995.0,82.936,82.9984,82.9003,82.9806,11995.0
2019-02-13 11:40:00,93.05,93.08,93.01,93.05,15276.0,82.9806,83.0073,82.9449,82.9806,15276.0
2019-02-13 11:45:00,93.05,93.05,92.98,92.99,8586.0,82.9806,82.9806,82.9182,82.9271,8586.0
2019-02-13 11:50:00,93.0,93.03,92.97,92.99,17321.0,82.936,82.9627,82.9092,82.9271,17321.0
2019-02-13 11:55:00,92.99,93.04,92.97,92.98,14463.0,82.9271,82.9717,82.9092,82.9182,14463.0
2019-02-13 12:00:00,92.97,92.98,92.94,92.95,13457.0,82.9092,82.9182,82.8825,82.8914,13457.0
2019-02-13 12:05:00,92.95,92.96,92.87,92.88,8113.0,82.8914,82.9003,82.8201,82.829,8113.0
2019-02-13 12:10:00,92.88,92.89,92.81,92.87,17391.0,82.829,82.8379,82.7665,82.8201,17391.0
2019-02-13 12:15:00,92.89,92.98,92.88,92.95,9885.0,82.8379,82.9182,82.829,82.8914,9885.0
2019-02-13 12:20:00,92.95,92.96,92.88,92.88,8102.0,82.8914,82.9003,82.829,82.829,8102.0
2019-02-13 12:25:00,92.87,92.87,92.81,92.86,8716.0,82.8201,82.8201,82.7665,82.8111,8716.0
2019-02-13 12:30:00,92.86,92.94,92.83,92.92,10646.0,82.8111,82.8825,82.7844,82.8646,10646.0
2019-02-13 12:35:00,92.92,92.94,92.91,92.91,4797.0,82.8646,82.8825,82.8557,82.8557,4797.0
2019-02-13 12:40:00,92.91,92.94,92.87,92.94,12413.0,82.8557,82.8825,82.8201,82.8825,12413.0
2019-02-13 12:45:00,92.93,93.02,92.93,93.01,9730.0,82.8736,82.9538,82.8736,82.9449,9730.0
2019-02-13 12:50:00,93.01,93.01,92.96,92.98,10464.0,82.9449,82.9449,82.9003,82.9182,10464.0
2019-02-13 12:55:00,92.98,93.05,92.95,93.05,8446.0,82.9182,82.9806,82.8914,82.9806,8446.0
2019-02-13 13:00:00,93.07,93.14,93.05,93.05,11148.0,82.9984,83.0608,82.9806,82.9806,11148.0
2019-02-13 13:05:00,93.04,93.1,93.0,93.07,12124.0,82.9717,83.0252,82.936,82.9984,12124.0
2019-02-13 13:10:00,93.07,93.07,92.98,93.02,7609.0,82.9984,82.9984,82.9182,82.9538,7609.0
2019-02-13 13:15:00,93.01,93.04,92.99,93.0,7144.0,82.9449,82.9717,82.9271,82.936,7144.0
2019-02-13 13:20:00,93.0,93.01,92.98,93.01,4253.0,82.936,82.9449,82.9182,82.9449,4253.0
2019-02-13 13:25:00,93.02,93.02,92.97,92.98,11465.0,82.9538,82.9538,82.9092,82.9182,11465.0
2019-02-13 13:30:00,92.97,92.98,92.88,92.89,9629.0,82.9092,82.9182,82.829,82.8379,9629.0
2019-02-13 13:35:00,92.89,92.96,92.87,92.92,13332.0,82.8379,82.9003,82.8201,82.8646,13332.0
2019-02-13 13:40:00,92.91,93.02,92.91,93.01,9734.0,82.8557,82.9538,82.8557,82.9449,9734.0
2019-02-13 13:45:00,93.01,93.01,92.96,92.98,6872.0,82.9449,82.9449,82.9003,82.9182,6872.0
2019-02-13 13:50:00,92.98,93.02,92.97,92.99,10312.0,82.9182,82.9538,82.9092,82.9271,10312.0
2019-02-13 13:55:00,92.99,93.0,92.96,92.98,13609.0,82.9271,82.936,82.9003,82.9182,13609.0
2019-02-13 14:00:00,92.99,93.13,92.99,93.13,9530.0,82.9271,83.0519,82.9271,83.0519,9530.0
2019-02-13 14:05:00,93.13,93.14,93.07,93.12,8659.0,83.0519,83.0608,82.9984,83.043,8659.0
2019-02-13 14:10:00,93.12,93.14,93.07,93.07,11290.0,83.043,83.0608,82.9984,82.9984,11290.0
2019-02-13 14:15:00,93.08,93.08,92.97,92.99,17149.0,83.0073,83.0073,82.9092,82.9271,17149.0
2019-02-13 14:20:00,92.99,93.02,92.95,92.98,47467.0,82.9271,82.9538,82.8914,82.9182,47467.0
2019-02-13 14:25:00,92.99,93.08,92.98,93.07,17570.0,82.9271,83.0073,82.9182,82.9984,17570.0
2019-02-13 14:30:00,93.07,93.13,93.07,93.13,7901.0,82.9984,83.0519,82.9984,83.0519,7901.0
2019-02-13 14:35:00,93.12,93.18,93.11,93.18,7692.0,83.043,83.0965,83.0341,83.0965,7692.0
2019-02-13 14:40:00,93.18,93.18,93.13,93.16,11015.0,83.0965,83.0965,83.0519,83.0787,11015.0
2019-02-13 14:45:00,93.16,93.17,93.14,93.16,11255.0,83.0787,83.0876,83.0608,83.0787,11255.0
2019-02-13 14:50:00,93.16,93.17,93.14,93.16,13553.0,83.0787,83.0876,83.0608,83.0787,13553.0
2019-02-13 14:55:00,93.16,93.16,93.11,93.11,13560.0,83.0787,83.0787,83.0341,83.0341,13560.0
2019-02-13 15:00:00,93.11,93.16,93.1,93.11,10791.0,83.0341,83.0787,83.0252,83.0341,10791.0
2019-02-13 15:05:00,93.1,93.15,93.1,93.15,6742.0,83.0252,83.0698,83.0252,83.0698,6742.0
2019-02-13 15:10:00,93.15,93.16,93.12,93.15,10392.0,83.0698,83.0787,83.043,83.0698,10392.0
2019-02-13 15:15:00,93.15,93.22,93.12,93.19,18362.0,83.0698,83.1322,83.043,83.1054,18362.0
2019-02-13 15:20:00,93.18,93.28,93.18,93.26,9740.0,83.0965,83.1857,83.0965,83.1679,9740.0
2019-02-13 15:25:00,93.25,93.3,93.23,93.3,8984.0,83.1589,83.2035,83.1411,83.2035,8984.0
2019-02-13 15:30:00,93.3,93.36,93.29,93.33,24198.0,83.2035,83.257,83.1946,83.2303,24198.0
2019-02-13 15:35:00,93.34,93.39,93.34,93.38,20830.0,83.2392,83.2838,83.2392,83.2749,20830.0
2019-02-13 15:40:00,93.37,93.42,93.36,93.37,23256.0,83.2659,83.3105,83.257,83.2659,23256.0
2019-02-13 15:45:00,93.38,93.38,93.23,93.25,40077.0,83.2749,83.2749,83.1411,83.1589,40077.0
2019-02-13 15:50:00,93.25,93.29,93.21,93.29,74401.0,83.1589,83.1946,83.1233,83.1946,74401.0
2019-02-13 15:55:00,93.29,93.41,93.28,93.33,125230.0,83.1946,83.3016,83.1857,83.2303,125230.0
2019-02-14 09:30:00,92.93,93.0,92.02,92.39,29750.0,82.8736,82.936,82.062,82.392,29750.0
2019-02-14 09:35:00,92.39,92.76,92.36,92.7,19412.0,82.392,82.722,82.3652,82.6685,19412.0
2019-02-14 09:40:00,92.66,92.82,92.58,92.74,6513.0,82.6328,82.7755,82.5614,82.7041,6513.0
2019-02-14 09:45:00,92.73,92.88,92.73,92.8,6370.0,82.6952,82.829,82.6952,82.7576,6370.0
2019-02-14 09:50:00,92.84,92.87,92.76,92.82,3710.0,82.7933,82.8201,82.722,82.7755,3710.0
2019-02-14 09:55:00,92.8,92.89,92.79,92.85,3425.0,82.7576,82.8379,82.7487,82.8022,3425.0
2019-02-14 10:00:00,92.85,93.14,92.84,93.1,13457.0,82.8022,83.0608,82.7933,83.0252,13457.0
2019-02-14 10:05:00,93.11,93.23,93.11,93.16,9789.0,83.0341,83.1411,83.0341,83.0787,9789.0
2019-02-14 10:10:00,93.16,93.24,93.11,93.16,8719.0,83.0787,83.15,83.0341,83.0787,8719.0
2019-02-14 10:15:00,93.21,93.32,93.13,93.3,5228.0,83.1233,83.2214,83.0519,83.2035,5228.0
2019-02-14 10:20:00,93.29,93.39,93.24,93.39,5817.0,83.1946,83.2838,83.15,83.2838,5817.0
2019-02-14 10:25:00,93.37,93.5,93.34,93.47,15548.0,83.2659,83.3819,83.2392,83.3551,15548.0
2019-02-14 10:30:00,93.44,93.52,93.38,93.52,8021.0,83.3284,83.3997,83.2749,83.3997,8021.0
2019-02-14 10:35:00,93.53,93.64,93.32,93.45,28468.0,83.4086,83.5067,83.2214,83.3373,28468.0
2019-02-14 10:40:00,93.44,93.51,93.32,93.32,4881.0,83.3284,83.3908,83.2214,83.2214,4881.0
2019-02-14 10:45:00,93.31,93.47,93.31,93.47,13662.0,83.2124,83.3551,83.2124,83.3551,13662.0
2019-02-14 10:50:00,93.47,93.52,93.44,93.52,6258.0,83.3551,83.3997,83.3284,83.3997,6258.0
2019-02-14 10:55:00,93.5,93.59,93.44,93.47,12221.0,83.3819,83.4621,83.3284,83.3551,12221.0
2019-02-14 11:00:00,93.46,93.56,93.37,93.37,8066.0,83.3462,83.4354,83.2659,83.2659,8066.0
2019-02-14 11:05:00,93.41,93.56,93.4,93.55,14360.0,83.3016,83.4354,83.2927,83.4265,14360.0
2019-02-14 11:10:00,93.57,93.6,93.47,93.47,6538.0,83.4443,83.4711,83.3551,83.3551,6538.0
2019-02-14 11:15:00,93.49,93.56,93.46,93.56,6624.0,83.373,83.4354,83.3462,83.4354,6624.0
2019-02-14 11:20:00,93.55,93.65,93.51,93.63,14700.0,83.4265,83.5156,83.3908,83.4978,14700.0
2019-02-14 11:25:00,93.64,93.71,93.6,93.68,15729.0,83.5067,83.5692,83.4711,83.5424,15729.0
2019-02-14 11:30:00,93.69,93.71,93.63,93.69,16281.0,83.5513,83.5692,83.4978,83.5513,16281.0
2019-02-14 11:35:00,93.7,93.72,93.66,93.71,14893.0,83.5602,83.5781,83.5246,83.5692,14893.0
2019-02-14 11:40:00,93.69,93.8,93.68,93.78,5900.0,83.5513,83.6494,83.5424,83.6316,5900.0
2019-02-14 11:45:00,93.78,93.83,93.77,93.82,8810.0,83.6316,83.6762,83.6227,83.6673,8810.0
2019-02-14 11:50:00,93.83,93.91,93.81,93.85,18076.0,83.6762,83.7475,83.6583,83.694,18076.0
2019-02-14 11:55:00,93.85,93.89,93.83,93.85,6611.0,83.694,83.7297,83.6762,83.694,6611.0
2019-02-14 12:00:00,93.86,93.9,93.83,93.9,4916.0,83.7029,83.7386,83.6762,83.7386,4916.0
2019-02-14 12:05:00,93.89,93.96,93.88,93.94,10150.0,83.7297,83.7921,83.7208,83.7743,10150.0
2019-02-14 12:10:00,93.93,93.97,93.91,93.95,7587.0,83.7653,83.801,83.7475,83.7832,7587.0
2019-02-14 12:15:00,93.94,94.0,93.91,93.99,10496.0,83.7743,83.8278,83.7475,83.8189,10496.0
2019-02-14 12:20:00,93.99,94.06,93.97,94.04,8748.0,83.8189,83.8813,83.801,83.8634,8748.0
2019-02-14 12:25:00,94.04,94.06,93.97,93.99,8830.0,83.8634,83.8813,83.801,83.8189,8830.0
2019-02-14 12:30:00,94.01,94.02,93.96,93.98,3785.0,83.8367,83.8456,83.7921,83.8099,3785.0
2019-02-14 12:35:00,93.98,94.0,93.93,93.95,5900.0,83.8099,83.8278,83.7653,83.7832,5900.0
2019-02-14 12:40:00,93.95,93.98,93.93,93.95,6045.0,83.7832,83.8099,83.7653,83.7832,6045.0
2019-02-14 12:45:00,93.95,93.95,93.86,93.86,9100.0,83.7832,83.7832,83.7029,83.7029,9100.0
2019-02-14 12:50:00,93.86,93.9,93.83,93.85,8953.0,83.7029,83.7386,83.6762,83.694,8953.0
2019-02-14 12:55:00,93.87,93.89,93.85,93.87,4708.0,83.7118,83.7297,83.694,83.7118,4708.0
2019-02-14 13:00:00,93.88,93.95,93.88,93.95,5560.0,83.7208,83.7832,83.7208,83.7832,5560.0
2019-02-14 13:05:00,93.95,93.95,93.86,93.87,10501.0,83.7832,83.7832,83.7029,83.7118,10501.0
2019-02-14 13:10:00,93.86,93.88,93.85,93.88,3945.0,83.7029,83.7208,83.694,83.7208,3945.0
2019-02-14 13:15:00,93.9,93.93,93.86,93.88,9256.0,83.7386,83.7653,83.7029,83.7208,9256.0
2019-02-14 13:20:00,93.88,93.89,93.84,93.89,5629.0,83.7208,83.7297,83.6851,83.7297,5629.0
2019-02-14 13:25:00,93.9,93.92,93.85,93.92,8453.0,83.7386,83.7564,83.694,83.7564,8453.0
2019-02-14 13:30:00,93.92,93.98,93.91,93.94,10415.0,83.7564,83.8099,83.7475,83.7743,10415.0
2019-02-14 13:35:00,93.94,94.0,93.94,94.0,8311.0,83.7743,83.8278,83.7743,83.8278,8311.0
2019-02-14 13:40:00,94.02,94.02,93.93,93.96,9222.0,83.8456,83.8456,83.7653,83.7921,9222.0
2019-02-14 13:45:00,93.97,93.97,93.91,93.92,4798.0,83.801,83.801,83.7475,83.7564,4798.0
2019-02-14 13:50:00,93.91,93.93,93.89,93.91,8037.0,83.7475,83.7653,83.7297,83.7475,8037.0
2019-02-14 13:55:00,93.9,93.92,93.85,93.89,7497.0,83.7386,83.7564,83.694,83.7297,7497.0
2019-02-14 14:00:00,93.89,93.91,93.85,93.86,8185.0,83.7297,83.7475,83.694,83.7029,8185.0
2019-02-14 14:05:00,93.86,93.91,93.81,93.85,18714.0,83.7029,83.7475,83.6583,83.694,18714.0
2019-02-14 14:10:00,93.86,93.88,93.83,93.86,4820.0,83.7029,83.7208,83.6762,83.7029,4820.0
2019-02-14 14:15:00,93.87,93.91,93.85,93.9,4006.0,83.7118,83.7475,83.694,83.7386,4006.0
2019-02-14 14:20:00,93.89,93.93,93.88,93.92,37449.0,83.7297,83.7653,83.7208,83.7564,37449.0
2019-02-14 14:25:00,93.91,94.03,93.88,94.02,13624.0,83.7475,83.8545,83.7208,83.8456,13624.0
2019-02-14 14:30:00,94.03,94.05,93.89,93.93,14926.0,83.8545,83.8724,83.7297,83.7653,14926.0
2019-02-14 14:35:00,93.94,93.97,93.9,93.97,7892.0,83.7743,83.801,83.7386,83.801,7892.0
2019-02-14 14:40:00,93.97,93.99,93.95,93.98,9265.0,83.801,83.8189,83.7832,83.8099,9265.0
2019-02-14 14:45:00,93.99,93.99,93.94,93.96,13659.0,83.8189,83.8189,83.7743,83.7921,13659.0
2019-02-14 14:50:00,93.96,93.99,93.93,93.96,10577.0,83.7921,83.8189,83.7653,83.7921,10577.0
2019-02-14 14:55:00,93.96,93.96,93.87,93.88,12843.0,83.7921,83.7921,83.7118,83.7208,12843.0
2019-02-14 15:00:00,93.89,93.95,93.89,93.93,12931.0,83.7297,83.7832,83.7297,83.7653,12931.0
2019-02-14 15:05:00,93.94,94.12,93.94,94.0,23990.0,83.7743,83.9348,83.7743,83.8278,23990.0
2019-02-14 15:10:00,93.97,94.02,93.91,93.96,24456.0,83.801,83.8456,83.7475,83.7921,24456.0
2019-02-14 15:15:00,93.96,94.07,93.96,94.06,11082.0,83.7921,83.8902,83.7921,83.8813,11082.0
2019-02-14 15:20:00,94.05,94.11,94.03,94.1,16246.0,83.8724,83.9259,83.8545,83.917,16246.0
2019-02-14 15:25:00,94.09,94.14,94.06,94.1,17164.0,83.908,83.9526,83.8813,83.917,17164.0
2019-02-14 15:30:00,94.11,94.2,94.08,94.19,23261.0,83.9259,84.0061,83.8991,83.9972,23261.0
2019-02-14 15:35:00,94.19,94.22,94.16,94.2,29127.0,83.9972,84.024,83.9705,84.0061,29127.0
2019-02-14 15:40:00,94.2,94.2,94.11,94.13,24887.0,84.0061,84.0061,83.9259,83.9437,24887.0
2019-02-14 15:45:00,94.12,94.12,93.98,93.98,40102.0,83.9348,83.9348,83.8099,83.8099,40102.0
2019-02-14 15:50:00,93.98,94.01,93.92,93.98,47485.0,83.8099,83.8367,83.7564,83.8099,47485.0
2019-02-14 15:55:00,93.97,93.97,93.83,93.84,91853.0,83.801,83.801,83.6762,83.6851,91853.0
2019-02-15 09:30:00,94.75,94.75,94.48,94.7,96840.0,84.4966,84.4966,84.2558,84.452,96840.0
2019-02-15 09:35:00,94.69,94.73,94.48,94.56,29860.0,84.4431,84.4788,84.2558,84.3272,29860.0
2019-02-15 09:40:00,94.54,94.8,94.48,94.78,6931.0,84.3093,84.5412,84.2558,84.5234,6931.0
2019-02-15 09:45:00,94.81,94.94,94.78,94.92,41225.0,84.5501,84.666,84.5234,84.6482,41225.0
2019-02-15 09:50:00,94.92,95.0,94.87,94.95,37154.0,84.6482,84.7196,84.6036,84.675,37154.0
2019-02-15 09:55:00,94.97,94.97,94.74,94.78,7411.0,84.6928,84.6928,84.4877,84.5234,7411.0
2019-02-15 10:00:00,94.73,94.84,94.72,94.75,14854.0,84.4788,84.5769,84.4699,84.4966,14854.0
2019-02-15 10:05:00,94.77,94.79,94.54,94.69,22909.0,84.5144,84.5323,84.3093,84.4431,22909.0
2019-02-15 10:10:00,94.72,94.74,94.49,94.7,18382.0,84.4699,84.4877,84.2647,84.452,18382.0
2019-02-15 10:15:00,94.71,94.81,94.68,94.78,8724.0,84.4609,84.5501,84.4342,84.5234,8724.0
2019-02-15 10:20:00,94.76,94.76,94.67,94.74,5622.0,84.5055,84.5055,84.4253,84.4877,5622.0
2019-02-15 10:25:00,94.72,94.72,94.64,94.65,21403.0,84.4699,84.4699,84.3985,84.4074,21403.0
2019-02-15 10:30:00,94.64,94.68,94.57,94.57,8655.0,84.3985,84.4342,84.3361,84.3361,8655.0
2019-02-15 10:35:00,94.57,94.57,94.31,94.34,8998.0,84.3361,84.3361,84.1042,84.131,8998.0
2019-02-15 10:40:00,94.32,94.46,94.31,94.34,11595.0,84.1131,84.238,84.1042,84.131,11595.0
2019-02-15 10:45:00,94.34,94.38,94.27,94.36,9728.0,84.131,84.1666,84.0686,84.1488,9728.0
2019-02-15 10:50:00,94.34,94.34,94.18,94.18,12236.0,84.131,84.131,83.9883,83.9883,12236.0
2019-02-15 10:55:00,94.17,94.23,94.12,94.12,13600.0,83.9794,84.0329,83.9348,83.9348,13600.0
2019-02-15 11:00:00,94.12,94.2,94.11,94.2,8980.0,83.9348,84.0061,83.9259,84.0061,8980.0
2019-02-15 11:05:00,94.22,94.25,94.16,94.25,6683.0,84.024,84.0507,83.9705,84.0507,6683.0
2019-02-15 11:10:00,94.25,94.25,94.14,94.18,8348.0,84.0507,84.0507,83.9526,83.9883,8348.0
2019-02-15 11:15:00,94.18,94.19,94.08,94.13,10539.0,83.9883,83.9972,83.8991,83.9437,10539.0
2019-02-15 11:20:00,94.15,94.25,94.09,94.17,7134.0,83.9615,84.0507,83.908,83.9794,7134.0
2019-02-15 11:25:00,94.19,94.22,94.15,94.22,8300.0,83.9972,84.024,83.9615,84.024,8300.0
2019-02-15 11:30:00,94.22,94.23,94.15,94.18,8138.0,84.024,84.0329,83.9615,83.9883,8138.0
2019-02-15 11:35:00,94.18,94.18,94.08,94.09,6693.0,83.9883,83.9883,83.8991,83.908,6693.0
2019-02-15 11:40:00,94.1,94.12,94.05,94.06,7602.0,83.917,83.9348,83.8724,83.8813,7602.0
2019-02-15 11:45:00,94.07,94.12,94.06,94.09,4899.0,83.8902,83.9348,83.8813,83.908,4899.0
2019-02-15 11:50:00,94.11,94.22,94.09,94.21,4513.0,83.9259,84.024,83.908,84.015,4513.0
2019-02-15 11:55:00,94.2,94.2,94.14,94.14,4774.0,84.0061,84.0061,83.9526,83.9526,4774.0
2019-02-15 12:00:00,94.14,94.14,94.06,94.1,17423.0,83.9526,83.9526,83.8813,83.917,17423.0
2019-02-15 12:05:00,94.11,94.11,94.02,94.1,5684.0,83.9259,83.9259,83.8456,83.917,5684.0
2019-02-15 12:10:00,94.09,94.09,94.01,94.06,6187.0,83.908,83.908,83.8367,83.8813,6187.0
2019-02-15 12:15:00,94.07,94.11,94.05,94.06,4449.0,83.8902,83.9259,83.8724,83.8813,4449.0
2019-02-15 12:20:00,94.06,94.08,94.03,94.05,6297.0,83.8813,83.8991,83.8545,83.8724,6297.0
2019-02-15 12:25:00,94.06,94.09,94.04,94.04,4900.0,83.8813,83.908,83.8634,83.8634,4900.0
2019-02-15 12:30:00,94.03,94.1,94.03,94.09,4850.0,83.8545,83.917,83.8545,83.908,4850.0
2019-02-15 12:35:00,94.1,94.12,94.09,94.12,4326.0,83.917,83.9348,83.908,83.9348,4326.0
2019-02-15 12:40:00,94.13,94.13,94.08,94.09,5343.0,83.9437,83.9437,83.8991,83.908,5343.0
2019-02-15 12:45:00,94.09,94.24,94.09,94.15,18680.0,83.908,84.0418,83.908,83.9615,18680.0
2019-02-15 12:50:00,94.14,94.15,94.1,94.12,6500.0,83.9526,83.9615,83.917,83.9348,6500.0
2019-02-15 12:55:00,94.13,94.14,94.08,94.09,3649.0,83.9437,83.9526,83.8991,83.908,3649.0
2019-02-15 13:00:00,94.09,94.13,94.08,94.1,4766.0,83.908,83.9437,83.8991,83.917,4766.0
2019-02-15 13:05:00,94.09,94.09,94.04,94.07,25484.0,83.908,83.908,83.8634,83.8902,25484.0
2019-02-15 13:10:00,94.07,94.09,94.0,94.01,7608.0,83.8902,83.908,83.8278,83.8367,7608.0
2019-02-15 13:15:00,94.01,94.09,93.96,94.04,16405.0,83.8367,83.908,83.7921,83.8634,16405.0
2019-02-15 13:20:00,94.02,94.02,93.96,93.99,5607.0,83.8456,83.8456,83.7921,83.8189,5607.0
2019-02-15 13:25:00,94.0,94.04,93.97,93.98,10545.0,83.8278,83.8634,83.801,83.8099,10545.0
2019-02-15 13:30:00,93.99,94.03,93.97,93.99,6683.0,83.8189,83.8545,83.801,83.8189,6683.0
2019-02-15 13:35:00,94.01,94.05,94.0,94.02,6087.0,83.8367,83.8724,83.8278,83.8456,6087.0
2019-02-15 13:40:00,94.02,94.03,93.98,94.01,4526.0,83.8456,83.8545,83.8099,83.8367,4526.0
2019-02-15 13:45:00,94.03,94.05,94.02,94.04,4948.0,83.8545,83.8724,83.8456,83.8634,4948.0
2019-02-15 13:50:00,94.05,94.08,94.02,94.08,7754.0,83.8724,83.8991,83.8456,83.8991,7754.0
2019-02-15 13:55:00,94.1,94.1,93.99,93.99,6371.0,83.917,83.917,83.8189,83.8189,6371.0
2019-02-15 14:00:00,93.98,94.07,93.98,94.05,10605.0,83.8099,83.8902,83.8099,83.8724,10605.0
2019-02-15 14:05:00,94.06,94.06,93.97,93.98,19150.0,83.8813,83.8813,83.801,83.8099,19150.0
2019-02-15 14:10:00,93.99,94.04,93.95,93.96,23782.0,83.8189,83.8634,83.7832,83.7921,23782.0
2019-02-15 14:15:00,93.97,93.97,93.91,93.96,17511.0,83.801,83.801,83.7475,83.7921,17511.0
2019-02-15 14:20:00,93.97,93.97,93.88,93.91,13061.0,83.801,83.801,83.7208,83.7475,13061.0
2019-02-15 14:25:00,93.91,93.91,93.85,93.85,10294.0,83.7475,83.7475,83.694,83.694,10294.0
2019-02-15 14:30:00,93.86,93.97,93.86,93.95,15341.0,83.7029,83.801,83.7029,83.7832,15341.0
2019-02-15 14:35:00,93.94,93.99,93.93,93.97,9400.0,83.7743,83.8189,83.7653,83.801,9400.0
2019-02-15 14:40:00,93.98,94.0,93.95,93.98,6178.0,83.8099,83.8278,83.7832,83.8099,6178.0
2019-02-15 14:45:00,93.97,94.0,93.96,93.98,8724.0,83.801,83.8278,83.7921,83.8099,8724.0
2019-02-15 14:50:00,93.99,94.01,93.97,93.98,6233.0,83.8189,83.8367,83.801,83.8099,6233.0
2019-02-15 14:55:00,93.98,94.08,93.98,94.08,15806.0,83.8099,83.8991,83.8099,83.8991,15806.0
2019-02-15 15:00:00,94.06,94.09,94.03,94.09,4978.0,83.8813,83.908,83.8545,83.908,4978.0
2019-02-15 15:05:00,94.09,94.11,94.03,94.04,13065.0,83.908,83.9259,83.8545,83.8634,13065.0
2019-02-15 15:10:00,94.03,94.06,94.01,94.06,13711.0,83.8545,83.8813,83.8367,83.8813,13711.0
2019-02-15 15:15:00,94.05,94.05,94.0,94.04,14113.0,83.8724,83.8724,83.8278,83.8634,14113.0
2019-02-15 15:20:00,94.04,94.08,94.01,94.02,20840.0,83.8634,83.8991,83.8367,83.8456,20840.0
2019-02-15 15:25:00,94.03,94.04,94.01,94.04,12641.0,83.8545,83.8634,83.8367,83.8634,12641.0
2019-02-15 15:30:00,94.03,94.13,94.02,94.12,19310.0,83.8545,83.9437,83.8456,83.9348,19310.0
2019-02-15 15:35:00,94.13,94.15,94.09,94.15,22105.0,83.9437,83.9615,83.908,83.9615,22105.0
2019-02-15 15:40:00,94.15,94.21,94.14,94.2,27629.0,83.9615,84.015,83.9526,84.0061,27629.0
2019-02-15 15:45:00,94.21,94.28,94.2,94.27,34582.0,84.015,84.0775,84.0061,84.0686,34582.0
2019-02-15 15:50:00,94.27,94.27,94.16,94.19,48251.0,84.0686,84.0686,83.9705,83.9972,48251.0
2019-02-15 15:55:00,94.18,94.28,94.05,94.12,285083.0,83.9883,84.0775,83.8724,83.9348,285083.0
2019-02-19 09:30:00,94.25,94.27,94.1,94.25,17515.0,84.0507,84.0686,83.917,84.0507,17515.0
2019-02-19 09:35:00,94.29,94.39,94.16,94.24,11413.0,84.0864,84.1756,83.9705,84.0418,11413.0
2019-02-19 09:40:00,94.21,94.32,94.17,94.22,42258.0,84.015,84.1131,83.9794,84.024,42258.0
2019-02-19 09:45:00,94.17,94.45,94.17,94.36,8198.0,83.9794,84.2291,83.9794,84.1488,8198.0
2019-02-19 09:50:00,94.36,94.48,94.36,94.41,5589.0,84.1488,84.2558,84.1488,84.1934,5589.0
2019-02-19 09:55:00,94.35,94.42,94.32,94.32,5075.0,84.1399,84.2023,84.1131,84.1131,5075.0
2019-02-19 10:00:00,94.35,94.36,94.25,94.28,36132.0,84.1399,84.1488,84.0507,84.0775,36132.0
2019-02-19 10:05:00,94.3,94.42,94.3,94.36,13783.0,84.0953,84.2023,84.0953,84.1488,13783.0
2019-02-19 10:10:00,94.35,94.42,94.3,94.41,20240.0,84.1399,84.2023,84.0953,84.1934,20240.0
2019-02-19 10:15:00,94.42,94.43,94.3,94.32,8917.0,84.2023,84.2112,84.0953,84.1131,8917.0
2019-02-19 10:20:00,94.31,94.36,94.24,94.26,30237.0,84.1042,84.1488,84.0418,84.0596,30237.0
2019-02-19 10:25:00,94.28,94.41,94.25,94.41,10705.0,84.0775,84.1934,84.0507,84.1934,10705.0
2019-02-19 10:30:00,94.41,94.43,94.23,94.25,13977.0,84.1934,84.2112,84.0329,84.0507,13977.0
2019-02-19 10:35:00,94.26,94.29,94.23,94.25,13739.0,84.0596,84.0864,84.0329,84.0507,13739.0
2019-02-19 10:40:00,94.23,94.42,94.22,94.42,8157.0,84.0329,84.2023,84.024,84.2023,8157.0
2019-02-19 10:45:00,94.42,94.44,94.35,94.44,9619.0,84.2023,84.2202,84.1399,84.2202,9619.0
2019-02-19 10:50:00,94.46,94.58,94.46,94.56,4763.0,84.238,84.345,84.238,84.3272,4763.0
2019-02-19 10:55:00,94.53,94.59,94.53,94.58,8851.0,84.3004,84.3539,84.3004,84.345,8851.0
2019-02-19 11:00:00,94.59,94.62,94.54,94.56,18046.0,84.3539,84.3807,84.3093,84.3272,18046.0
2019-02-19 11:05:00,94.55,94.56,94.52,94.56,12033.0,84.3183,84.3272,84.2915,84.3272,12033.0
2019-02-19 11:10:00,94.54,94.56,94.51,94.54,14195.0,84.3093,84.3272,84.2826,84.3093,14195.0
2019-02-19 11:15:00,94.53,94.59,94.5,94.59,3905.0,84.3004,84.3539,84.2737,84.3539,3905.0
2019-02-19 11:20:00,94.59,94.6,94.55,94.56,7783.0,84.3539,84.3628,84.3183,84.3272,7783.0
2019-02-19 11:25:00,94.57,94.61,94.56,94.59,20589.0,84.3361,84.3718,84.3272,84.3539,20589.0
2019-02-19 11:30:00,94.59,94.7,94.42,94.42,86113.0,84.3539,84.452,84.2023,84.2023,86113.0
2019-02-19 11:35:00,94.4,94.49,94.37,94.48,27239.0,84.1845,84.2647,84.1577,84.2558,27239.0
2019-02-19 11:40:00,94.48,94.66,94.46,94.6,11083.0,84.2558,84.4163,84.238,84.3628,11083.0
2019-02-19 11:45:00,94.61,94.77,94.56,94.73,7035.0,84.3718,84.5144,84.3272,84.4788,7035.0
2019-02-19 11:50:00,94.73,94.78,94.69,94.72,5456.0,84.4788,84.5234,84.4431,84.4699,5456.0
2019-02-19 11:55:00,94.71,94.79,94.71,94.79,4288.0,84.4609,84.5323,84.4609,84.5323,4288.0
2019-02-19 12:00:00,94.79,94.79,94.67,94.69,4277.0,84.5323,84.5323,84.4253,84.4431,4277.0
2019-02-19 12:05:00,94.69,94.69,94.63,94.64,2904.0,84.4431,84.4431,84.3896,84.3985,2904.0
2019-02-19 12:10:00,94.64,94.64,94.57,94.58,6988.0,84.3985,84.3985,84.3361,84.345,6988.0
2019-02-19 12:15:00,94.58,94.58,94.55,94.58,4604.0,84.345,84.345,84.3183,84.345,4604.0
2019-02-19 12:20:00,94.58,94.58,94.51,94.54,3838.0,84.345,84.345,84.2826,84.3093,3838.0
2019-02-19 12:25:00,94.54,94.59,94.54,94.58,17961.0,84.3093,84.3539,84.3093,84.345,17961.0
2019-02-19 12:30:00,94.57,94.58,94.47,94.48,13544.0,84.3361,84.345,84.2469,84.2558,13544.0
2019-02-19 12:35:00,94.49,94.55,94.45,94.55,11849.0,84.2647,84.3183,84.2291,84.3183,11849.0
2019-02-19 12:40:00,94.56,94.58,94.52,94.57,18759.0,84.3272,84.345,84.2915,84.3361,18759.0
2019-02-19 12:45:00,94.57,94.61,94.54,94.54,11020.0,84.3361,84.3718,84.3093,84.3093,11020.0
2019-02-19 12:50:00,94.51,94.52,94.44,94.44,3660.0,84.2826,84.2915,84.2202,84.2202,3660.0
2019-02-19 12:55:00,94.45,94.47,94.39,94.45,8504.0,84.2291,84.2469,84.1756,84.2291,8504.0
2019-02-19 13:00:00,94.48,94.48,94.41,94.45,12378.0,84.2558,84.2558,84.1934,84.2291,12378.0
2019-02-19 13:05:00,94.45,94.54,94.45,94.53,4173.0,84.2291,84.3093,84.2291,84.3004,4173.0
2019-02-19 13:10:00,94.52,94.56,94.49,94.55,8559.0,84.2915,84.3272,84.2647,84.3183,8559.0
2019-02-19 13:15:00,94.55,94.55,94.49,94.53,11092.0,84.3183,84.3183,84.2647,84.3004,11092.0
2019-02-19 13:20:00,94.54,94.59,94.53,94.57,17987.0,84.3093,84.3539,84.3004,84.3361,17987.0
2019-02-19 13:25:00,94.58,94.61,94.5,94.57,12136.0,84.345,84.3718,84.2737,84.3361,12136.0
2019-02-19 13:30:00,94.56,94.57,94.5,94.5,30817.0,84.3272,84.3361,84.2737,84.2737,30817.0
2019-02-19 13:35:00,94.5,94.61,94.49,94.6,27788.0,84.2737,84.3718,84.2647,84.3628,27788.0
2019-02-19 13:40:00,94.6,94.64,94.58,94.58,7598.0,84.3628,84.3985,84.345,84.345,7598.0
2019-02-19 13:45:00,94.58,94.64,94.56,94.64,11357.0,84.345,84.3985,84.3272,84.3985,11357.0
2019-02-19 13:50:00,94.65,94.66,94.57,94.59,16274.0,84.4074,84.4163,84.3361,84.3539,16274.0
2019-02-19 13:55:00,94.6,94.61,94.56,94.57,9652.0,84.3628,84.3718,84.3272,84.3361,9652.0
2019-02-19 14:00:00,94.56,94.62,94.53,94.58,22671.0,84.3272,84.3807,84.3004,84.345,22671.0
2019-02-19 14:05:00,94.58,94.63,94.58,94.6,13012.0,84.345,84.3896,84.345,84.3628,13012.0
2019-02-19 14:10:00,94.6,94.61,94.56,94.58,12311.0,84.3628,84.3718,84.3272,84.345,12311.0
2019-02-19 14:15:00,94.59,94.61,94.57,94.59,6941.0,84.3539,84.3718,84.3361,84.3539,6941.0
2019-02-19 14:20:00,94.59,94.61,94.57,94.6,7331.0,84.3539,84.3718,84.3361,84.3628,7331.0
2019-02-19 14:25:00,94.6,94.61,94.59,94.6,6230.0,84.3628,84.3718,84.3539,84.3628,6230.0
2019-02-19 14:30:00,94.61,94.62,94.58,94.6,11483.0,84.3718,84.3807,84.345,84.3628,11483.0
2019-02-19 14:35:00,94.59,94.61,94.58,94.59,7232.0,84.3539,84.3718,84.345,84.3539,7232.0
2019-02-19 14:40:00,94.6,94.63,94.57,94.62,17480.0,84.3628,84.3896,84.3361,84.3807,17480.0
2019-02-19 14:45:00,94.62,94.62,94.58,94.59,8020.0,84.3807,84.3807,84.345,84.3539,8020.0
2019-02-19 14:50:00,94.59,94.6,94.5,94.54,20763.0,84.3539,84.3628,84.2737,84.3093,20763.0
2019-02-19 14:55:00,94.55,94.56,94.49,94.52,10458.0,84.3183,84.3272,84.2647,84.2915,10458.0
2019-02-19 15:00:00,94.5,94.52,94.44,94.44,9934.0,84.2737,84.2915,84.2202,84.2202,9934.0
2019-02-19 15:05:00,94.44,94.53,94.39,94.51,19213.0,84.2202,84.3004,84.1756,84.2826,19213.0
2019-02-19 15:10:00,94.5,94.51,94.48,94.48,5733.0,84.2737,84.2826,84.2558,84.2558,5733.0
2019-02-19 15:15:00,94.47,94.5,94.45,94.49,7191.0,84.2469,84.2737,84.2291,84.2647,7191.0
2019-02-19 15:20:00,94.49,94.49,94.42,94.44,8350.0,84.2647,84.2647,84.2023,84.2202,8350.0
2019-02-19 15:25:00,94.46,94.51,94.42,94.51,30401.0,84.238,84.2826,84.2023,84.2826,30401.0
2019-02-19 15:30:00,94.51,94.54,94.48,94.54,12195.0,84.2826,84.3093,84.2558,84.3093,12195.0
2019-02-19 15:35:00,94.53,94.59,94.53,94.57,14932.0,84.3004,84.3539,84.3004,84.3361,14932.0
2019-02-19 15:40:00,94.57,94.58,94.54,94.56,18891.0,84.3361,84.345,84.3093,84.3272,18891.0
2019-02-19 15:45:00,94.57,94.6,94.51,94.52,59618.0,84.3361,84.3628,84.2826,84.2915,59618.0
2019-02-19 15:50:00,94.51,94.54,94.5,94.5,71792.0,84.2826,84.3093,84.2737,84.2737,71792.0
2019-02-19 15:55:00,94.51,94.52,94.46,94.51,99912.0,84.2826,84.2915,84.238,84.2826,99912.0
2019-02-20 09:30:00,94.67,94.72,94.67,94.67,17641.0,84.4253,84.4699,84.4253,84.4253,17641.0
2019-02-20 09:35:00,94.72,95.2,94.71,95.08,27495.0,84.4699,84.8979,84.4609,84.7909,27495.0
2019-02-20 09:40:00,94.96,94.96,94.66,94.68,23062.0,84.6839,84.6839,84.4163,84.4342,23062.0
2019-02-20 09:45:00,94.65,94.65,94.4,94.53,11132.0,84.4074,84.4074,84.1845,84.3004,11132.0
2019-02-20 09:50:00,94.51,94.57,94.39,94.53,10146.0,84.2826,84.3361,84.1756,84.3004,10146.0
2019-02-20 09:55:00,94.49,94.56,94.45,94.56,6281.0,84.2647,84.3272,84.2291,84.3272,6281.0
2019-02-20 10:00:00,94.48,94.48,94.36,94.47,9375.0,84.2558,84.2558,84.1488,84.2469,9375.0
2019-02-20 10:05:00,94.47,94.48,94.42,94.44,6387.0,84.2469,84.2558,84.2023,84.2202,6387.0
2019-02-20 10:10:00,94.44,94.53,94.37,94.51,21079.0,84.2202,84.3004,84.1577,84.2826,21079.0
2019-02-20 10:15:00,94.52,94.55,94.47,94.48,6819.0,84.2915,84.3183,84.2469,84.2558,6819.0
2019-02-20 10:20:00,94.47,94.57,94.46,94.5,21627.0,84.2469,84.3361,84.238,84.2737,21627.0
2019-02-20 10:25:00,94.5,94.57,94.49,94.52,19459.0,84.2737,84.3361,84.2647,84.2915,19459.0
2019-02-20 10:30:00,94.54,94.65,94.54,94.65,21339.0,84.3093,84.4074,84.3093,84.4074,21339.0
2019-02-20 10:35:00,94.64,94.74,94.59,94.71,15320.0,84.3985,84.4877,84.3539,84.4609,15320.0
2019-02-20 10:40:00,94.7,94.72,94.66,94.69,12109.0,84.452,84.4699,84.4163,84.4431,12109.0
2019-02-20 10:45:00,94.69,94.69,94.58,94.62,12108.0,84.4431,84.4431,84.345,84.3807,12108.0
2019-02-20 10:50:00,94.61,94.67,94.59,94.62,14411.0,84.3718,84.4253,84.3539,84.3807,14411.0
2019-02-20 10:55:00,94.62,94.64,94.57,94.61,13077.0,84.3807,84.3985,84.3361,84.3718,13077.0
2019-02-20 11:00:00,94.59,94.65,94.58,94.65,6484.0,84.3539,84.4074,84.345,84.4074,6484.0
2019-02-20 11:05:00,94.65,94.68,94.59,94.61,23002.0,84.4074,84.4342,84.3539,84.3718,23002.0
2019-02-20 11:10:00,94.61,94.63,94.57,94.6,11753.0,84.3718,84.3896,84.3361,84.3628,11753.0
2019-02-20 11:15:00,94.61,94.62,94.56,94.56,8785.0,84.3718,84.3807,84.3272,84.3272,8785.0
2019-02-20 11:20:00,94.56,94.62,94.55,94.6,7051.0,84.3272,84.3807,84.3183,84.3628,7051.0
2019-02-20 11:25:00,94.62,94.69,94.6,94.65,10169.0,84.3807,84.4431,84.3628,84.4074,10169.0
2019-02-20 11:30:00,94.66,94.7,94.63,94.69,7734.0,84.4163,84.452,84.3896,84.4431,7734.0
2019-02-20 11:35:00,94.69,94.7,94.64,94.66,14424.0,84.4431,84.452,84.3985,84.4163,14424.0
2019-02-20 11:40:00,94.66,94.7,94.65,94.68,9681.0,84.4163,84.452,84.4074,84.4342,9681.0
2019-02-20 11:45:00,94.69,94.7,94.67,94.7,10196.0,84.4431,84.452,84.4253,84.452,10196.0
2019-02-20 11:50:00,94.7,94.72,94.66,94.66,19049.0,84.452,84.4699,84.4163,84.4163,19049.0
2019-02-20 11:55:00,94.66,94.71,94.66,94.7,5321.0,84.4163,84.4609,84.4163,84.452,5321.0
2019-02-20 12:00:00,94.7,94.7,94.65,94.7,9584.0,84.452,84.452,84.4074,84.452,9584.0
2019-02-20 12:05:00,94.69,94.69,94.58,94.66,10654.0,84.4431,84.4431,84.345,84.4163,10654.0
2019-02-20 12:10:00,94.67,94.72,94.67,94.72,13269.0,84.4253,84.4699,84.4253,84.4699,13269.0
2019-02-20 12:15:00,94.73,94.76,94.73,94.76,5514.0,84.4788,84.5055,84.4788,84.5055,5514.0
2019-02-20 12:20:00,94.77,94.83,94.76,94.83,17095.0,84.5144,84.568,84.5055,84.568,17095.0
2019-02-20 12:25:00,94.83,94.83,94.72,94.73,11910.0,84.568,84.568,84.4699,84.4788,11910.0
2019-02-20 12:30:00,94.72,94.74,94.7,94.72,7899.0,84.4699,84.4877,84.452,84.4699,7899.0
2019-02-20 12:35:00,94.73,94.82,94.71,94.82,29604.0,84.4788,84.559,84.4609,84.559,29604.0
2019-02-20 12:40:00,94.81,94.82,94.77,94.81,15292.0,84.5501,84.559,84.5144,84.5501,15292.0
2019-02-20 12:45:00,94.81,94.83,94.79,94.8,10681.0,84.5501,84.568,84.5323,84.5412,10681.0
2019-02-20 12:50:00,94.78,94.84,94.76,94.77,27913.0,84.5234,84.5769,84.5055,84.5144,27913.0
2019-02-20 12:55:00,94.77,94.81,94.77,94.77,38339.0,84.5144,84.5501,84.5144,84.5144,38339.0
2019-02-20 13:00:00,94.77,94.83,94.77,94.79,11021.0,84.5144,84.568,84.5144,84.5323,11021.0
2019-02-20 13:05:00,94.8,94.81,94.75,94.76,4979.0,84.5412,84.5501,84.4966,84.5055,4979.0
2019-02-20 13:10:00,94.76,94.82,94.71,94.82,8601.0,84.5055,84.559,84.4609,84.559,8601.0
2019-02-20 13:15:00,94.81,94.81,94.77,94.78,4048.0,84.5501,84.5501,84.5144,84.5234,4048.0
2019-02-20 13:20:00,94.77,94.83,94.77,94.8,8412.0,84.5144,84.568,84.5144,84.5412,8412.0
2019-02-20 13:25:00,94.8,94.84,94.77,94.82,7580.0,84.5412,84.5769,84.5144,84.559,7580.0
2019-02-20 13:30:00,94.81,94.84,94.81,94.83,3804.0,84.5501,84.5769,84.5501,84.568,3804.0
2019-02-20 13:35:00,94.82,94.83,94.8,94.81,4219.0,84.559,84.568,84.5412,84.5501,4219.0
2019-02-20 13:40:00,94.8,94.81,94.77,94.81,3462.0,84.5412,84.5501,84.5144,84.5501,3462.0
2019-02-20 13:45:00,94.8,94.83,94.8,94.83,5605.0,84.5412,84.568,84.5412,84.568,5605.0
2019-02-20 13:50:00,94.82,94.91,94.81,94.91,6552.0,84.559,84.6393,84.5501,84.6393,6552.0
2019-02-20 13:55:00,94.92,94.92,94.81,94.86,6807.0,84.6482,84.6482,84.5501,84.5947,6807.0
2019-02-20 14:00:00,94.85,94.9,94.79,94.84,12358.0,84.5858,84.6304,84.5323,84.5769,12358.0
2019-02-20 14:05:00,94.85,95.07,94.84,94.88,14775.0,84.5858,84.782,84.5769,84.6125,14775.0
2019-02-20 14:10:00,94.89,94.92,94.81,94.84,15611.0,84.6215,84.6482,84.5501,84.5769,15611.0
2019-02-20 14:15:00,94.82,94.83,94.66,94.68,13250.0,84.559,84.568,84.4163,84.4342,13250.0
2019-02-20 14:20:00,94.67,94.7,94.58,94.59,15363.0,84.4253,84.452,84.345,84.3539,15363.0
2019-02-20 14:25:00,94.6,94.68,94.58,94.68,12087.0,84.3628,84.4342,84.345,84.4342,12087.0
2019-02-20 14:30:00,94.7,94.84,94.7,94.79,11715.0,84.452,84.5769,84.452,84.5323,11715.0
2019-02-20 14:35:00,94.77,94.8,94.7,94.7,12686.0,84.5144,84.5412,84.452,84.452,12686.0
2019-02-20 14:40:00,94.71,94.75,94.66,94.71,7832.0,84.4609,84.4966,84.4163,84.4609,7832.0
2019-02-20 14:45:00,94.74,94.77,94.69,94.73,7508.0,84.4877,84.5144,84.4431,84.4788,7508.0
2019-02-20 14:50:00,94.74,94.77,94.71,94.73,6076.0,84.4877,84.5144,84.4609,84.4788,6076.0
2019-02-20 14:55:00,94.73,94.73,94.68,94.7,6417.0,84.4788,84.4788,84.4342,84.452,6417.0
2019-02-20 15:00:00,94.69,94.69,94.63,94.64,12360.0,84.4431,84.4431,84.3896,84.3985,12360.0
2019-02-20 15:05:00,94.65,94.7,94.62,94.7,13285.0,84.4074,84.452,84.3807,84.452,13285.0
2019-02-20 15:10:00,94.7,94.73,94.69,94.7,6750.0,84.452,84.4788,84.4431,84.452,6750.0
2019-02-20 15:15:00,94.69,94.75,94.69,94.73,6155.0,84.4431,84.4966,84.4431,84.4788,6155.0
2019-02-20 15:20:00,94.75,94.75,94.71,94.72,8276.0,84.4966,84.4966,84.4609,84.4699,8276.0
2019-02-20 15:25:00,94.72,94.75,94.68,94.69,10141.0,84.4699,84.4966,84.4342,84.4431,10141.0
2019-02-20 15:30:00,94.69,94.71,94.68,94.69,19759.0,84.4431,84.4609,84.4342,84.4431,19759.0
2019-02-20 15:35:00,94.69,94.71,94.65,94.69,29390.0,84.4431,84.4609,84.4074,84.4431,29390.0
2019-02-20 15:40:00,94.7,94.75,94.69,94.75,21289.0,84.452,84.4966,84.4431,84.4966,21289.0
2019-02-20 15:45:00,94.75,94.76,94.68,94.69,29704.0,84.4966,84.5055,84.4342,84.4431,29704.0
2019-02-20 15:50:00,94.68,94.72,94.65,94.72,36236.0,84.4342,84.4699,84.4074,84.4699,36236.0
2019-02-20 15:55:00,94.7,94.74,94.63,94.73,97311.0,84.452,84.4877,84.3896,84.4788,97311.0
2019-02-21 09:30:00,94.53,94.55,94.13,94.13,16945.0,84.3004,84.3183,83.9437,83.9437,16945.0
2019-02-21 09:35:00,94.27,94.51,94.17,94.48,10205.0,84.0686,84.2826,83.9794,84.2558,10205.0
2019-02-21 09:40:00,94.48,94.69,94.45,94.57,9595.0,84.2558,84.4431,84.2291,84.3361,9595.0
2019-02-21 09:45:00,94.54,94.69,94.46,94.54,12011.0,84.3093,84.4431,84.238,84.3093,12011.0
2019-02-21 09:50:00,94.54,94.66,94.5,94.54,10801.0,84.3093,84.4163,84.2737,84.3093,10801.0
2019-02-21 09:55:00,94.59,94.62,94.53,94.58,7645.0,84.3539,84.3807,84.3004,84.345,7645.0
2019-02-21 10:00:00,94.59,94.6,94.43,94.47,17675.0,84.3539,84.3628,84.2112,84.2469,17675.0
2019-02-21 10:05:00,94.45,94.58,94.45,94.56,11185.0,84.2291,84.345,84.2291,84.3272,11185.0
2019-02-21 10:10:00,94.59,94.64,94.44,94.5,26453.0,84.3539,84.3985,84.2202,84.2737,26453.0
2019-02-21 10:15:00,94.5,94.61,94.45,94.61,13240.0,84.2737,84.3718,84.2291,84.3718,13240.0
2019-02-21 10:20:00,94.63,94.76,94.6,94.76,6610.0,84.3896,84.5055,84.3628,84.5055,6610.0
2019-02-21 10:25:00,94.79,94.81,94.59,94.59,5420.0,84.5323,84.5501,84.3539,84.3539,5420.0
2019-02-21 10:30:00,94.61,94.69,94.6,94.63,8905.0,84.3718,84.4431,84.3628,84.3896,8905.0
2019-02-21 10:35:00,94.66,94.68,94.61,94.68,5757.0,84.4163,84.4342,84.3718,84.4342,5757.0
2019-02-21 10:40:00,94.7,94.81,94.64,94.79,13081.0,84.452,84.5501,84.3985,84.5323,13081.0
2019-02-21 10:45:00,94.78,94.79,94.61,94.62,34781.0,84.5234,84.5323,84.3718,84.3807,34781.0
2019-02-21 10:50:00,94.63,94.8,94.56,94.78,33239.0,84.3896,84.5412,84.3272,84.5234,33239.0
2019-02-21 10:55:00,94.8,94.91,94.78,94.82,21049.0,84.5412,84.6393,84.5234,84.559,21049.0
2019-02-21 11:00:00,94.85,94.93,94.83,94.87,14043.0,84.5858,84.6571,84.568,84.6036,14043.0
2019-02-21 11:05:00,94.89,94.95,94.79,94.79,15917.0,84.6215,84.675,84.5323,84.5323,15917.0
2019-02-21 11:10:00,94.79,94.96,94.78,94.95,7377.0,84.5323,84.6839,84.5234,84.675,7377.0
2019-02-21 11:15:00,94.96,94.98,94.92,94.92,4116.0,84.6839,84.7017,84.6482,84.6482,4116.0
2019-02-21 11:20:00,94.91,94.92,94.85,94.86,6603.0,84.6393,84.6482,84.5858,84.5947,6603.0
2019-02-21 11:25:00,94.87,94.89,94.82,94.89,4828.0,84.6036,84.6215,84.559,84.6215,4828.0
2019-02-21 11:30:00,94.91,94.91,94.83,94.84,9819.0,84.6393,84.6393,84.568,84.5769,9819.0
2019-02-21 11:35:00,94.84,94.94,94.82,94.91,9263.0,84.5769,84.666,84.559,84.6393,9263.0
2019-02-21 11:40:00,94.91,94.98,94.91,94.98,7646.0,84.6393,84.7017,84.6393,84.7017,7646.0
2019-02-21 11:45:00,94.99,94.99,94.78,94.83,7841.0,84.7106,84.7106,84.5234,84.568,7841.0
2019-02-21 11:50:00,94.83,94.89,94.8,94.86,9038.0,84.568,84.6215,84.5412,84.5947,9038.0
2019-02-21 11:55:00,94.84,94.94,94.83,94.86,12826.0,84.5769,84.666,84.568,84.5947,12826.0
2019-02-21 12:00:00,94.87,94.91,94.85,94.86,9301.0,84.6036,84.6393,84.5858,84.5947,9301.0
2019-02-21 12:05:00,94.86,94.93,94.85,94.87,10010.0,84.5947,84.6571,84.5858,84.6036,10010.0
2019-02-21 12:10:00,94.86,94.86,94.84,94.84,5283.0,84.5947,84.5947,84.5769,84.5769,5283.0
2019-02-21 12:15:00,94.86,94.92,94.86,94.88,10833.0,84.5947,84.6482,84.5947,84.6125,10833.0
2019-02-21 12:20:00,94.9,94.93,94.88,94.92,6500.0,84.6304,84.6571,84.6125,84.6482,6500.0
2019-02-21 12:25:00,94.91,95.02,94.91,94.97,10584.0,84.6393,84.7374,84.6393,84.6928,10584.0
2019-02-21 12:30:00,94.97,95.08,94.95,95.01,11229.0,84.6928,84.7909,84.675,84.7285,11229.0
2019-02-21 12:35:00,95.02,95.03,94.97,94.99,9579.0,84.7374,84.7463,84.6928,84.7106,9579.0
2019-02-21 12:40:00,94.99,95.05,94.99,95.01,3411.0,84.7106,84.7641,84.7106,84.7285,3411.0
2019-02-21 12:45:00,95.01,95.03,94.97,95.0,6800.0,84.7285,84.7463,84.6928,84.7196,6800.0
2019-02-21 12:50:00,95.0,95.08,95.0,95.05,9529.0,84.7196,84.7909,84.7196,84.7641,9529.0
2019-02-21 12:55:00,95.04,95.04,94.93,94.93,21075.0,84.7552,84.7552,84.6571,84.6571,21075.0
2019-02-21 13:00:00,94.94,94.98,94.93,94.97,6421.0,84.666,84.7017,84.6571,84.6928,6421.0
2019-02-21 13:05:00,94.99,95.03,94.97,95.01,8104.0,84.7106,84.7463,84.6928,84.7285,8104.0
2019-02-21 13:10:00,95.01,95.01,94.98,94.99,6154.0,84.7285,84.7285,84.7017,84.7106,6154.0
2019-02-21 13:15:00,94.99,94.99,94.94,94.97,5477.0,84.7106,84.7106,84.666,84.6928,5477.0
2019-02-21 13:20:00,94.98,95.01,94.98,94.99,4001.0,84.7017,84.7285,84.7017,84.7106,4001.0
2019-02-21 13:25:00,94.98,95.0,94.95,94.97,7587.0,84.7017,84.7196,84.675,84.6928,7587.0
2019-02-21 13:30:00,94.98,95.01,94.97,95.0,7682.0,84.7017,84.7285,84.6928,84.7196,7682.0
2019-02-21 13:35:00,94.99,95.0,94.97,94.98,6936.0,84.7106,84.7196,84.6928,84.7017,6936.0
2019-02-21 13:40:00,94.98,94.99,94.95,94.96,10071.0,84.7017,84.7106,84.675,84.6839,10071.0
2019-02-21 13:45:00,94.96,94.97,94.92,94.94,7149.0,84.6839,84.6928,84.6482,84.666,7149.0
2019-02-21 13:50:00,94.94,95.01,94.92,94.99,6624.0,84.666,84.7285,84.6482,84.7106,6624.0
2019-02-21 13:55:00,95.01,95.03,95.0,95.03,4415.0,84.7285,84.7463,84.7196,84.7463,4415.0
2019-02-21 14:00:00,95.04,95.08,95.04,95.08,3038.0,84.7552,84.7909,84.7552,84.7909,3038.0
2019-02-21 14:05:00,95.08,95.08,95.01,95.01,7670.0,84.7909,84.7909,84.7285,84.7285,7670.0
2019-02-21 14:10:00,95.01,95.07,94.99,94.99,5905.0,84.7285,84.782,84.7106,84.7106,5905.0
2019-02-21 14:15:00,94.98,95.01,94.93,94.93,19114.0,84.7017,84.7285,84.6571,84.6571,19114.0
2019-02-21 14:20:00,94.94,94.96,94.89,94.9,5696.0,84.666,84.6839,84.6215,84.6304,5696.0
2019-02-21 14:25:00,94.88,94.91,94.86,94.87,7031.0,84.6125,84.6393,84.5947,84.6036,7031.0
2019-02-21 14:30:00,94.88,94.92,94.88,94.91,6761.0,84.6125,84.6482,84.6125,84.6393,6761.0
2019-02-21 14:35:00,94.9,94.92,94.86,94.87,9332.0,84.6304,84.6482,84.5947,84.6036,9332.0
2019-02-21 14:40:00,94.86,94.88,94.83,94.86,7990.0,84.5947,84.6125,84.568,84.5947,7990.0
2019-02-21 14:45:00,94.85,94.86,94.7,94.7,19110.0,84.5858,84.5947,84.452,84.452,19110.0
2019-02-21 14:50:00,94.7,94.74,94.67,94.73,8405.0,84.452,84.4877,84.4253,84.4788,8405.0
2019-02-21 14:55:00,94.73,94.76,94.72,94.76,6709.0,84.4788,84.5055,84.4699,84.5055,6709.0
2019-02-21 15:00:00,94.76,94.77,94.71,94.74,13820.0,84.5055,84.5144,84.4609,84.4877,13820.0
2019-02-21 15:05:00,94.75,94.85,94.75,94.82,12942.0,84.4966,84.5858,84.4966,84.559,12942.0
2019-02-21 15:10:00,94.81,94.85,94.79,94.83,5915.0,84.5501,84.5858,84.5323,84.568,5915.0
2019-02-21 15:15:00,94.83,94.87,94.82,94.83,6457.0,84.568,84.6036,84.559,84.568,6457.0
2019-02-21 15:20:00,94.84,94.9,94.83,94.85,5996.0,84.5769,84.6304,84.568,84.5858,5996.0
2019-02-21 15:25:00,94.85,94.85,94.79,94.8,7813.0,84.5858,84.5858,84.5323,84.5412,7813.0
2019-02-21 15:30:00,94.81,94.81,94.71,94.75,20509.0,84.5501,84.5501,84.4609,84.4966,20509.0
2019-02-21 15:35:00,94.74,94.84,94.72,94.81,21246.0,84.4877,84.5769,84.4699,84.5501,21246.0
2019-02-21 15:40:00,94.82,94.85,94.79,94.85,12360.0,84.559,84.5858,84.5323,84.5858,12360.0
2019-02-21 15:45:00,94.86,94.92,94.86,94.86,19288.0,84.5947,84.6482,84.5947,84.5947,19288.0
2019-02-21 15:50:00,94.86,94.87,94.78,94.83,24152.0,84.5947,84.6036,84.5234,84.568,24152.0
2019-02-21 15:55:00,94.84,94.91,94.83,94.89,116411.0,84.5769,84.6393,84.568,84.6215,116411.0
2019-02-22 09:30:00,95.0,95.0,94.49,94.7,13699.0,84.7196,84.7196,84.2647,84.452,13699.0
2019-02-22 09:35:00,94.73,94.93,94.71,94.87,4266.0,84.4788,84.6571,84.4609,84.6036,4266.0
2019-02-22 09:40:00,94.81,94.84,94.7,94.8,1512.0,84.5501,84.5769,84.452,84.5412,1512.0
2019-02-22 09:45:00,94.82,94.82,94.7,94.78,6634.0,84.559,84.559,84.452,84.5234,6634.0
2019-02-22 09:50:00,94.78,94.87,94.7,94.84,4238.0,84.5234,84.6036,84.452,84.5769,4238.0
2019-02-22 09:55:00,94.85,95.0,94.85,95.0,4612.0,84.5858,84.7196,84.5858,84.7196,4612.0
2019-02-22 10:00:00,94.94,95.26,94.94,95.26,26516.0,84.666,84.9514,84.666,84.9514,26516.0
2019-02-22 10:05:00,95.21,95.35,95.21,95.31,13506.0,84.9068,85.0317,84.9068,84.996,13506.0
2019-02-22 10:10:00,95.29,95.33,95.12,95.21,28895.0,84.9782,85.0138,84.8266,84.9068,28895.0
2019-02-22 10:15:00,95.16,95.18,94.91,94.97,11440.0,84.8622,84.8801,84.6393,84.6928,11440.0
2019-02-22 10:20:00,94.97,95.06,94.96,95.04,9138.0,84.6928,84.7731,84.6839,84.7552,9138.0
2019-02-22 10:25:00,95.06,95.12,95.02,95.1,11090.0,84.7731,84.8266,84.7374,84.8087,11090.0
2019-02-22 10:30:00,95.1,95.13,95.02,95.07,13000.0,84.8087,84.8355,84.7374,84.782,13000.0
2019-02-22 10:35:00,95.07,95.07,94.97,95.02,10569.0,84.782,84.782,84.6928,84.7374,10569.0
2019-02-22 10:40:00,95.02,95.11,95.01,95.09,5855.0,84.7374,84.8177,84.7285,84.7998,5855.0
2019-02-22 10:45:00,95.08,95.13,94.97,95.0,16609.0,84.7909,84.8355,84.6928,84.7196,16609.0
2019-02-22 10:50:00,94.99,95.14,94.94,95.03,26454.0,84.7106,84.8444,84.666,84.7463,26454.0
2019-02-22 10:55:00,95.04,95.04,94.73,94.76,25917.0,84.7552,84.7552,84.4788,84.5055,25917.0
2019-02-22 11:00:00,94.74,94.9,94.74,94.85,11418.0,84.4877,84.6304,84.4877,84.5858,11418.0
2019-02-22 11:05:00,94.85,94.89,94.74,94.89,17990.0,84.5858,84.6215,84.4877,84.6215,17990.0
2019-02-22 11:10:00,94.89,95.05,94.89,94.99,10836.0,84.6215,84.7641,84.6215,84.7106,10836.0
2019-02-22 11:15:00,94.95,95.0,94.92,94.98,3634.0,84.675,84.7196,84.6482,84.7017,3634.0
2019-02-22 11:20:00,95.03,95.03,94.95,94.96,13150.0,84.7463,84.7463,84.675,84.6839,13150.0
2019-02-22 11:25:00,94.98,94.98,94.9,94.94,6736.0,84.7017,84.7017,84.6304,84.666,6736.0
2019-02-22 11:30:00,94.95,94.95,94.9,94.93,3830.0,84.675,84.675,84.6304,84.6571,3830.0
2019-02-22 11:35:00,94.96,94.96,94.77,94.79,21464.0,84.6839,84.6839,84.5144,84.5323,21464.0
2019-02-22 11:40:00,94.8,94.98,94.8,94.93,4394.0,84.5412,84.7017,84.5412,84.6571,4394.0
2019-02-22 11:45:00,94.98,95.01,94.94,94.97,10309.0,84.7017,84.7285,84.666,84.6928,10309.0
2019-02-22 11:50:00,94.96,94.99,94.94,94.97,5548.0,84.6839,84.7106,84.666,84.6928,5548.0
2019-02-22 11:55:00,94.99,95.09,94.99,95.03,8922.0,84.7106,84.7998,84.7106,84.7463,8922.0
2019-02-22 12:00:00,95.02,95.07,94.97,95.07,6520.0,84.7374,84.782,84.6928,84.782,6520.0
2019-02-22 12:05:00,95.07,95.07,94.92,94.92,12775.0,84.782,84.782,84.6482,84.6482,12775.0
2019-02-22 12:10:00,94.92,94.93,94.89,94.9,5147.0,84.6482,84.6571,84.6215,84.6304,5147.0
2019-02-22 12:15:00,94.89,94.98,94.89,94.98,3205.0,84.6215,84.7017,84.6215,84.7017,3205.0
2019-02-22 12:20:00,94.95,94.97,94.91,94.91,7091.0,84.675,84.6928,84.6393,84.6393,7091.0
2019-02-22 12:25:00,94.93,95.01,94.93,94.94,9567.0,84.6571,84.7285,84.6571,84.666,9567.0
2019-02-22 12:30:00,94.95,94.97,94.94,94.94,4162.0,84.675,84.6928,84.666,84.666,4162.0
2019-02-22 12:35:00,94.93,94.95,94.85,94.86,13212.0,84.6571,84.675,84.5858,84.5947,13212.0
2019-02-22 12:40:00,94.85,94.88,94.81,94.88,4473.0,84.5858,84.6125,84.5501,84.6125,4473.0
2019-02-22 12:45:00,94.88,95.01,94.87,94.99,31760.0,84.6125,84.7285,84.6036,84.7106,31760.0
2019-02-22 12:50:00,95.0,95.03,94.95,94.97,42866.0,84.7196,84.7463,84.675,84.6928,42866.0
2019-02-22 12:55:00,94.96,95.01,94.95,94.98,17595.0,84.6839,84.7285,84.675,84.7017,17595.0
2019-02-22 13:00:00,94.99,95.0,94.82,94.82,69491.0,84.7106,84.7196,84.559,84.559,69491.0
2019-02-22 13:05:00,94.82,94.83,94.7,94.72,8700.0,84.559,84.568,84.452,84.4699,8700.0
2019-02-22 13:10:00,94.71,94.77,94.67,94.76,13901.0,84.4609,84.5144,84.4253,84.5055,13901.0
2019-02-22 13:15:00,94.77,94.84,94.75,94.84,5959.0,84.5144,84.5769,84.4966,84.5769,5959.0
2019-02-22 13:20:00,94.84,94.88,94.82,94.88,4112.0,84.5769,84.6125,84.559,84.6125,4112.0
2019-02-22 13:25:00,94.88,94.89,94.84,94.86,5637.0,84.6125,84.6215,84.5769,84.5947,5637.0
2019-02-22 13:30:00,94.84,94.89,94.84,94.85,5902.0,84.5769,84.6215,84.5769,84.5858,5902.0
2019-02-22 13:35:00,94.85,94.87,94.83,94.87,5216.0,84.5858,84.6036,84.568,84.6036,5216.0
2019-02-22 13:40:00,94.87,94.92,94.86,94.88,23855.0,84.6036,84.6482,84.5947,84.6125,23855.0
2019-02-22 13:45:00,94.88,94.95,94.87,94.95,12376.0,84.6125,84.675,84.6036,84.675,12376.0
2019-02-22 13:50:00,94.96,95.03,94.92,94.97,32673.0,84.6839,84.7463,84.6482,84.6928,32673.0
2019-02-22 13:55:00,94.97,95.0,94.9,94.94,108415.0,84.6928,84.7196,84.6304,84.666,108415.0
2019-02-22 14:00:00,94.95,94.99,94.92,94.99,56883.0,84.675,84.7106,84.6482,84.7106,56883.0
2019-02-22 14:05:00,94.99,95.01,94.91,94.93,41089.0,84.7106,84.7285,84.6393,84.6571,41089.0
2019-02-22 14:10:00,94.93,95.05,94.93,95.05,12228.0,84.6571,84.7641,84.6571,84.7641,12228.0
2019-02-22 14:15:00,95.06,95.12,95.01,95.1,12570.0,84.7731,84.8266,84.7285,84.8087,12570.0
2019-02-22 14:20:00,95.1,95.1,95.03,95.1,7878.0,84.8087,84.8087,84.7463,84.8087,7878.0
2019-02-22 14:25:00,95.1,95.12,95.1,95.1,7220.0,84.8087,84.8266,84.8087,84.8087,7220.0
2019-02-22 14:30:00,95.1,95.11,95.08,95.08,6509.0,84.8087,84.8177,84.7909,84.7909,6509.0
2019-02-22 14:35:00,95.07,95.08,94.93,94.98,10340.0,84.782,84.7909,84.6571,84.7017,10340.0
2019-02-22 14:40:00,94.97,94.97,94.87,94.91,8529.0,84.6928,84.6928,84.6036,84.6393,8529.0
2019-02-22 14:45:00,94.89,94.92,94.88,94.89,6142.0,84.6215,84.6482,84.6125,84.6215,6142.0
2019-02-22 14:50:00,94.89,94.91,94.83,94.83,7562.0,84.6215,84.6393,84.568,84.568,7562.0
2019-02-22 14:55:00,94.84,94.93,94.84,94.92,4838.0,84.5769,84.6571,84.5769,84.6482,4838.0
2019-02-22 15:00:00,94.92,95.05,94.91,95.05,6483.0,84.6482,84.7641,84.6393,84.7641,6483.0
2019-02-22 15:05:00,95.06,95.08,95.02,95.04,10195.0,84.7731,84.7909,84.7374,84.7552,10195.0
2019-02-22 15:10:00,95.05,95.15,95.05,95.15,6311.0,84.7641,84.8533,84.7641,84.8533,6311.0
2019-02-22 15:15:00,95.14,95.14,95.1,95.14,11321.0,84.8444,84.8444,84.8087,84.8444,11321.0
2019-02-22 15:20:00,95.13,95.19,95.09,95.16,12832.0,84.8355,84.889,84.7998,84.8622,12832.0
2019-02-22 15:25:00,95.15,95.25,95.14,95.24,11868.0,84.8533,84.9425,84.8444,84.9336,11868.0
2019-02-22 15:30:00,95.25,95.26,95.17,95.23,19282.0,84.9425,84.9514,84.8712,84.9247,19282.0
2019-02-22 15:35:00,95.23,95.23,95.13,95.16,15605.0,84.9247,84.9247,84.8355,84.8622,15605.0
2019-02-22 15:40:00,95.16,95.25,95.15,95.24,25823.0,84.8622,84.9425,84.8533,84.9336,25823.0
2019-02-22 15:45:00,95.25,95.3,95.23,95.28,22950.0,84.9425,84.9871,84.9247,84.9693,22950.0
2019-02-22 15:50:00,95.28,95.33,95.24,95.3,47550.0,84.9693,85.0138,84.9336,84.9871,47550.0
2019-02-22 15:55:00,95.3,95.4,95.3,95.38,81768.0,84.9871,85.0763,84.9871,85.0584,81768.0
2019-02-25 09:30:00,95.7,95.7,95.31,95.32,22936.0,85.3438,85.3438,84.996,85.0049,22936.0
2019-02-25 09:35:00,95.36,95.36,94.87,95.03,16589.0,85.0406,85.0406,84.6036,84.7463,16589.0
2019-02-25 09:40:00,94.99,94.99,94.62,94.62,9722.0,84.7106,84.7106,84.3807,84.3807,9722.0
2019-02-25 09:45:00,94.71,94.77,94.56,94.56,17175.0,84.4609,84.5144,84.3272,84.3272,17175.0
2019-02-25 09:50:00,94.56,94.57,94.27,94.27,15887.0,84.3272,84.3361,84.0686,84.0686,15887.0
2019-02-25 09:55:00,94.27,94.42,94.2,94.2,17093.0,84.0686,84.2023,84.0061,84.0061,17093.0
2019-02-25 10:00:00,94.2,94.32,94.2,94.25,16419.0,84.0061,84.1131,84.0061,84.0507,16419.0
2019-02-25 10:05:00,94.25,94.32,94.21,94.24,11699.0,84.0507,84.1131,84.015,84.0418,11699.0
2019-02-25 10:10:00,94.25,94.36,94.24,94.34,16123.0,84.0507,84.1488,84.0418,84.131,16123.0
2019-02-25 10:15:00,94.34,94.35,94.24,94.28,12608.0,84.131,84.1399,84.0418,84.0775,12608.0
2019-02-25 10:20:00,94.28,94.3,94.15,94.16,15848.0,84.0775,84.0953,83.9615,83.9705,15848.0
2019-02-25 10:25:00,94.16,94.3,94.15,94.23,14142.0,83.9705,84.0953,83.9615,84.0329,14142.0
2019-02-25 10:30:00,94.23,94.3,94.19,94.28,9966.0,84.0329,84.0953,83.9972,84.0775,9966.0
2019-02-25 10:35:00,94.29,94.39,94.28,94.39,11492.0,84.0864,84.1756,84.0775,84.1756,11492.0
2019-02-25 10:40:00,94.39,94.41,94.35,94.4,9978.0,84.1756,84.1934,84.1399,84.1845,9978.0
2019-02-25 10:45:00,94.42,94.42,94.34,94.34,8137.0,84.2023,84.2023,84.131,84.131,8137.0
2019-02-25 10:50:00,94.35,94.35,94.29,94.33,18715.0,84.1399,84.1399,84.0864,84.1221,18715.0
2019-02-25 10:55:00,94.34,94.35,94.23,94.26,13886.0,84.131,84.1399,84.0329,84.0596,13886.0
2019-02-25 11:00:00,94.25,94.26,94.18,94.22,26563.0,84.0507,84.0596,83.9883,84.024,26563.0
2019-02-25 11:05:00,94.22,94.25,94.17,94.19,15504.0,84.024,84.0507,83.9794,83.9972,15504.0
2019-02-25 11:10:00,94.18,94.19,94.07,94.12,16376.0,83.9883,83.9972,83.8902,83.9348,16376.0
2019-02-25 11:15:00,94.13,94.17,94.07,94.07,18018.0,83.9437,83.9794,83.8902,83.8902,18018.0
2019-02-25 11:20:00,94.06,94.06,93.96,93.96,21325.0,83.8813,83.8813,83.7921,83.7921,21325.0
2019-02-25 11:25:00,93.96,93.97,93.85,93.85,20232.0,83.7921,83.801,83.694,83.694,20232.0
2019-02-25 11:30:00,93.86,93.86,93.69,93.71,26612.0,83.7029,83.7029,83.5513,83.5692,26612.0
2019-02-25 11:35:00,93.72,93.73,93.64,93.7,17152.0,83.5781,83.587,83.5067,83.5602,17152.0
2019-02-25 11:40:00,93.69,93.71,93.6,93.62,12802.0,83.5513,83.5692,83.4711,83.4889,12802.0
2019-02-25 11:45:00,93.63,93.63,93.52,93.6,15527.0,83.4978,83.4978,83.3997,83.4711,15527.0
2019-02-25 11:50:00,93.61,93.84,93.61,93.83,19130.0,83.48,83.6851,83.48,83.6762,19130.0
2019-02-25 11:55:00,93.83,93.83,93.77,93.77,24254.0,83.6762,83.6762,83.6227,83.6227,24254.0
2019-02-25 12:00:00,93.8,93.93,93.74,93.86,21902.0,83.6494,83.7653,83.5959,83.7029,21902.0
2019-02-25 12:05:00,93.84,93.85,93.77,93.82,9425.0,83.6851,83.694,83.6227,83.6673,9425.0
2019-02-25 12:10:00,93.81,93.85,93.8,93.84,10100.0,83.6583,83.694,83.6494,83.6851,10100.0
2019-02-25 12:15:00,93.84,93.95,93.84,93.95,10180.0,83.6851,83.7832,83.6851,83.7832,10180.0
2019-02-25 12:20:00,93.97,93.97,93.82,93.83,9631.0,83.801,83.801,83.6673,83.6762,9631.0
2019-02-25 12:25:00,93.85,93.89,93.81,93.81,7669.0,83.694,83.7297,83.6583,83.6583,7669.0
2019-02-25 12:30:00,93.81,93.81,93.73,93.73,9133.0,83.6583,83.6583,83.587,83.587,9133.0
2019-02-25 12:35:00,93.71,93.71,93.61,93.61,11553.0,83.5692,83.5692,83.48,83.48,11553.0
2019-02-25 12:40:00,93.61,93.68,93.6,93.64,17473.0,83.48,83.5424,83.4711,83.5067,17473.0
2019-02-25 12:45:00,93.63,93.63,93.5,93.52,16126.0,83.4978,83.4978,83.3819,83.3997,16126.0
2019-02-25 12:50:00,93.52,93.69,93.5,93.63,20704.0,83.3997,83.5513,83.3819,83.4978,20704.0
2019-02-25 12:55:00,93.63,93.63,93.51,93.54,13959.0,83.4978,83.4978,83.3908,83.4176,13959.0
2019-02-25 13:00:00,93.54,93.63,93.54,93.6,6226.0,83.4176,83.4978,83.4176,83.4711,6226.0
2019-02-25 13:05:00,93.6,93.6,93.52,93.53,8217.0,83.4711,83.4711,83.3997,83.4086,8217.0
2019-02-25 13:10:00,93.54,93.61,93.53,93.6,9570.0,83.4176,83.48,83.4086,83.4711,9570.0
2019-02-25 13:15:00,93.64,93.64,93.55,93.55,10458.0,83.5067,83.5067,83.4265,83.4265,10458.0
2019-02-25 13:20:00,93.54,93.56,93.51,93.52,6645.0,83.4176,83.4354,83.3908,83.3997,6645.0
2019-02-25 13:25:00,93.52,93.55,93.5,93.5,9008.0,83.3997,83.4265,83.3819,83.3819,9008.0
2019-02-25 13:30:00,93.49,93.51,93.39,93.41,12267.0,83.373,83.3908,83.2838,83.3016,12267.0
2019-02-25 13:35:00,93.42,93.43,93.38,93.4,7828.0,83.3105,83.3195,83.2749,83.2927,7828.0
2019-02-25 13:40:00,93.4,93.53,93.39,93.52,10299.0,83.2927,83.4086,83.2838,83.3997,10299.0
2019-02-25 13:45:00,93.52,93.53,93.47,93.48,4710.0,83.3997,83.4086,83.3551,83.364,4710.0
2019-02-25 13:50:00,93.47,93.48,93.42,93.42,10709.0,83.3551,83.364,83.3105,83.3105,10709.0
2019-02-25 13:55:00,93.42,93.45,93.4,93.45,10065.0,83.3105,83.3373,83.2927,83.3373,10065.0
2019-02-25 14:00:00,93.45,93.48,93.41,93.44,19252.0,83.3373,83.364,83.3016,83.3284,19252.0
2019-02-25 14:05:00,93.44,93.49,93.4,93.46,27579.0,83.3284,83.373,83.2927,83.3462,27579.0
2019-02-25 14:10:00,93.46,93.48,93.43,93.43,12670.0,83.3462,83.364,83.3195,83.3195,12670.0
2019-02-25 14:15:00,93.43,93.47,93.4,93.41,12072.0,83.3195,83.3551,83.2927,83.3016,12072.0
2019-02-25 14:20:00,93.4,93.41,93.39,93.4,11698.0,83.2927,83.3016,83.2838,83.2927,11698.0
2019-02-25 14:25:00,93.4,93.43,93.35,93.43,18252.0,83.2927,83.3195,83.2481,83.3195,18252.0
2019-02-25 14:30:00,93.43,93.43,93.35,93.37,13066.0,83.3195,83.3195,83.2481,83.2659,13066.0
2019-02-25 14:35:00,93.37,93.38,93.35,93.37,13577.0,83.2659,83.2749,83.2481,83.2659,13577.0
2019-02-25 14:40:00,93.37,93.43,93.36,93.43,21153.0,83.2659,83.3195,83.257,83.3195,21153.0
2019-02-25 14:45:00,93.43,93.47,93.43,93.44,10757.0,83.3195,83.3551,83.3195,83.3284,10757.0
2019-02-25 14:50:00,93.45,93.45,93.35,93.36,14553.0,83.3373,83.3373,83.2481,83.257,14553.0
2019-02-25 14:55:00,93.36,93.39,93.35,93.38,10634.0,83.257,83.2838,83.2481,83.2749,10634.0
2019-02-25 15:00:00,93.39,93.4,93.37,93.37,12556.0,83.2838,83.2927,83.2659,83.2659,12556.0
2019-02-25 15:05:00,93.37,93.43,93.35,93.37,15976.0,83.2659,83.3195,83.2481,83.2659,15976.0
2019-02-25 15:10:00,93.37,93.39,93.32,93.37,23052.0,83.2659,83.2838,83.2214,83.2659,23052.0
2019-02-25 15:15:00,93.38,93.41,93.36,93.36,12632.0,83.2749,83.3016,83.257,83.257,12632.0
2019-02-25 15:20:00,93.35,93.36,93.26,93.27,12542.0,83.2481,83.257,83.1679,83.1768,12542.0
2019-02-25 15:25:00,93.27,93.29,93.19,93.22,24429.0,83.1768,83.1946,83.1054,83.1322,24429.0
2019-02-25 15:30:00,93.22,93.25,93.18,93.25,28922.0,83.1322,83.1589,83.0965,83.1589,28922.0
2019-02-25 15:35:00,93.25,93.32,93.25,93.32,26895.0,83.1589,83.2214,83.1589,83.2214,26895.0
2019-02-25 15:40:00,93.33,93.46,93.32,93.45,34472.0,83.2303,83.3462,83.2214,83.3373,34472.0
2019-02-25 15:45:00,93.44,93.44,93.33,93.38,66915.0,83.3284,83.3284,83.2303,83.2749,66915.0
2019-02-25 15:50:00,93.38,93.42,93.36,93.41,57241.0,83.2749,83.3105,83.257,83.3016,57241.0
2019-02-25 15:55:00,93.41,93.55,93.37,93.5,165997.0,83.3016,83.4265,83.2659,83.3819,165997.0
2019-02-26 09:30:00,93.37,93.98,93.0,93.55,18537.0,83.2659,83.8099,82.936,83.4265,18537.0
2019-02-26 09:35:00,93.55,93.7,93.32,93.44,20593.0,83.4265,83.5602,83.2214,83.3284,20593.0
2019-02-26 09:40:00,93.42,93.65,93.38,93.63,9505.0,83.3105,83.5156,83.2749,83.4978,9505.0
2019-02-26 09:45:00,93.64,93.66,93.48,93.65,20546.0,83.5067,83.5246,83.364,83.5156,20546.0
2019-02-26 09:50:00,93.62,93.75,93.61,93.67,15281.0,83.4889,83.6048,83.48,83.5335,15281.0
2019-02-26 09:55:00,93.64,93.66,93.52,93.66,13199.0,83.5067,83.5246,83.3997,83.5246,13199.0
2019-02-26 10:00:00,93.64,93.7,93.59,93.66,16254.0,83.5067,83.5602,83.4621,83.5246,16254.0
2019-02-26 10:05:00,93.68,93.85,93.68,93.85,8749.0,83.5424,83.694,83.5424,83.694,8749.0
2019-02-26 10:10:00,93.87,93.87,93.62,93.62,9286.0,83.7118,83.7118,83.4889,83.4889,9286.0
2019-02-26 10:15:00,93.6,93.6,93.42,93.54,11900.0,83.4711,83.4711,83.3105,83.4176,11900.0
2019-02-26 10:20:00,93.58,93.66,93.55,93.58,10177.0,83.4532,83.5246,83.4265,83.4532,10177.0
2019-02-26 10:25:00,93.56,93.58,93.42,93.45,6592.0,83.4354,83.4532,83.3105,83.3373,6592.0
2019-02-26 10:30:00,93.45,93.51,93.36,93.42,8992.0,83.3373,83.3908,83.257,83.3105,8992.0
2019-02-26 10:35:00,93.41,93.43,93.35,93.36,7141.0,83.3016,83.3195,83.2481,83.257,7141.0
2019-02-26 10:40:00,93.33,93.36,93.27,93.35,10997.0,83.2303,83.257,83.1768,83.2481,10997.0
2019-02-26 10:45:00,93.36,93.45,93.31,93.41,8368.0,83.257,83.3373,83.2124,83.3016,8368.0
2019-02-26 10:50:00,93.39,93.39,93.22,93.24,10760.0,83.2838,83.2838,83.1322,83.15,10760.0
2019-02-26 10:55:00,93.19,93.22,93.12,93.15,12627.0,83.1054,83.1322,83.043,83.0698,12627.0
2019-02-26 11:00:00,93.15,93.26,93.12,93.2,10918.0,83.0698,83.1679,83.043,83.1143,10918.0
2019-02-26 11:05:00,93.19,93.33,93.15,93.31,11166.0,83.1054,83.2303,83.0698,83.2124,11166.0
2019-02-26 11:10:00,93.31,93.41,93.29,93.3,26365.0,83.2124,83.3016,83.1946,83.2035,26365.0
2019-02-26 11:15:00,93.3,93.33,93.24,93.26,21562.0,83.2035,83.2303,83.15,83.1679,21562.0
2019-02-26 11:20:00,93.24,93.31,93.24,93.27,11224.0,83.15,83.2124,83.15,83.1768,11224.0
2019-02-26 11:25:00,93.25,93.25,93.12,93.18,17170.0,83.1589,83.1589,83.043,83.0965,17170.0
2019-02-26 11:30:00,93.19,93.23,93.16,93.2,9383.0,83.1054,83.1411,83.0787,83.1143,9383.0
2019-02-26 11:35:00,93.19,93.27,93.18,93.19,9370.0,83.1054,83.1768,83.0965,83.1054,9370.0
2019-02-26 11:40:00,93.19,93.19,93.08,93.12,12046.0,83.1054,83.1054,83.0073,83.043,12046.0
2019-02-26 11:45:00,93.11,93.21,93.09,93.16,6503.0,83.0341,83.1233,83.0162,83.0787,6503.0
2019-02-26 11:50:00,93.15,93.24,93.14,93.22,9174.0,83.0698,83.15,83.0608,83.1322,9174.0
2019-02-26 11:55:00,93.23,93.24,93.1,93.15,7060.0,83.1411,83.15,83.0252,83.0698,7060.0
2019-02-26 12:00:00,93.15,93.17,93.11,93.13,7800.0,83.0698,83.0876,83.0341,83.0519,7800.0
2019-02-26 12:05:00,93.13,93.19,93.11,93.19,10029.0,83.0519,83.1054,83.0341,83.1054,10029.0
2019-02-26 12:10:00,93.19,93.23,93.14,93.18,23947.0,83.1054,83.1411,83.0608,83.0965,23947.0
2019-02-26 12:15:00,93.19,93.29,93.18,93.28,6574.0,83.1054,83.1946,83.0965,83.1857,6574.0
2019-02-26 12:20:00,93.28,93.33,93.26,93.31,4165.0,83.1857,83.2303,83.1679,83.2124,4165.0
2019-02-26 12:25:00,93.34,93.34,93.28,93.33,9306.0,83.2392,83.2392,83.1857,83.2303,9306.0
2019-02-26 12:30:00,93.34,93.4,93.34,93.36,11806.0,83.2392,83.2927,83.2392,83.257,11806.0
2019-02-26 12:35:00,93.36,93.36,93.31,93.36,7402.0,83.257,83.257,83.2124,83.257,7402.0
2019-02-26 12:40:00,93.35,93.39,93.35,93.38,5208.0,83.2481,83.2838,83.2481,83.2749,5208.0
2019-02-26 12:45:00,93.38,93.38,93.32,93.38,8822.0,83.2749,83.2749,83.2214,83.2749,8822.0
2019-02-26 12:50:00,93.39,93.4,93.35,93.36,7973.0,83.2838,83.2927,83.2481,83.257,7973.0
2019-02-26 12:55:00,93.36,93.42,93.35,93.41,10376.0,83.257,83.3105,83.2481,83.3016,10376.0
2019-02-26 13:00:00,93.41,93.5,93.41,93.45,9528.0,83.3016,83.3819,83.3016,83.3373,9528.0
2019-02-26 13:05:00,93.44,93.45,93.41,93.42,8654.0,83.3284,83.3373,83.3016,83.3105,8654.0
2019-02-26 13:10:00,93.41,93.44,93.4,93.42,9322.0,83.3016,83.3284,83.2927,83.3105,9322.0
2019-02-26 13:15:00,93.41,93.45,93.4,93.41,11096.0,83.3016,83.3373,83.2927,83.3016,11096.0
2019-02-26 13:20:00,93.41,93.42,93.39,93.41,19506.0,83.3016,83.3105,83.2838,83.3016,19506.0
2019-02-26 13:25:00,93.41,93.42,93.38,93.38,5613.0,83.3016,83.3105,83.2749,83.2749,5613.0
2019-02-26 13:30:00,93.38,93.46,93.37,93.46,11154.0,83.2749,83.3462,83.2659,83.3462,11154.0
2019-02-26 13:35:00,93.46,93.53,93.45,93.51,7702.0,83.3462,83.4086,83.3373,83.3908,7702.0
2019-02-26 13:40:00,93.52,93.55,93.51,93.52,5313.0,83.3997,83.4265,83.3908,83.3997,5313.0
2019-02-26 13:45:00,93.5,93.52,93.47,93.48,5798.0,83.3819,83.3997,83.3551,83.364,5798.0
2019-02-26 13:50:00,93.48,93.48,93.4,93.41,9992.0,83.364,83.364,83.2927,83.3016,9992.0
2019-02-26 13:55:00,93.41,93.44,93.37,93.4,9775.0,83.3016,83.3284,83.2659,83.2927,9775.0
2019-02-26 14:00:00,93.41,93.51,93.41,93.47,17376.0,83.3016,83.3908,83.3016,83.3551,17376.0
2019-02-26 14:05:00,93.47,93.49,93.37,93.38,18800.0,83.3551,83.373,83.2659,83.2749,18800.0
2019-02-26 14:10:00,93.38,93.4,93.35,93.39,8811.0,83.2749,83.2927,83.2481,83.2838,8811.0
2019-02-26 14:15:00,93.39,93.41,93.33,93.33,10809.0,83.2838,83.3016,83.2303,83.2303,10809.0
2019-02-26 14:20:00,93.33,93.35,93.31,93.31,7953.0,83.2303,83.2481,83.2124,83.2124,7953.0
2019-02-26 14:25:00,93.31,93.38,93.31,93.36,9259.0,83.2124,83.2749,83.2124,83.257,9259.0
2019-02-26 14:30:00,93.36,93.43,93.36,93.42,7731.0,83.257,83.3195,83.257,83.3105,7731.0
2019-02-26 14:35:00,93.41,93.44,93.39,93.42,8505.0,83.3016,83.3284,83.2838,83.3105,8505.0
2019-02-26 14:40:00,93.41,93.45,93.38,93.43,10797.0,83.3016,83.3373,83.2749,83.3195,10797.0
2019-02-26 14:45:00,93.44,93.51,93.4,93.49,7296.0,83.3284,83.3908,83.2927,83.373,7296.0
2019-02-26 14:50:00,93.49,93.53,93.49,93.5,8174.0,83.373,83.4086,83.373,83.3819,8174.0
2019-02-26 14:55:00,93.51,93.52,93.48,93.5,7569.0,83.3908,83.3997,83.364,83.3819,7569.0
2019-02-26 15:00:00,93.51,93.6,93.5,93.59,22867.0,83.3908,83.4711,83.3819,83.4621,22867.0
2019-02-26 15:05:00,93.58,93.58,93.49,93.49,13368.0,83.4532,83.4532,83.373,83.373,13368.0
2019-02-26 15:10:00,93.5,93.53,93.48,93.53,12375.0,83.3819,83.4086,83.364,83.4086,12375.0
2019-02-26 15:15:00,93.53,93.59,93.51,93.56,12297.0,83.4086,83.4621,83.3908,83.4354,12297.0
2019-02-26 15:20:00,93.54,93.57,93.51,93.52,14286.0,83.4176,83.4443,83.3908,83.3997,14286.0
2019-02-26 15:25:00,93.52,93.53,93.47,93.5,23022.0,83.3997,83.4086,83.3551,83.3819,23022.0
2019-02-26 15:30:00,93.5,93.58,93.47,93.56,28008.0,83.3819,83.4532,83.3551,83.4354,28008.0
2019-02-26 15:35:00,93.53,93.53,93.48,93.49,20749.0,83.4086,83.4086,83.364,83.373,20749.0
2019-02-26 15:40:00,93.5,93.57,93.49,93.49,28700.0,83.3819,83.4443,83.373,83.373,28700.0
2019-02-26 15:45:00,93.5,93.54,93.49,93.52,38783.0,83.3819,83.4176,83.373,83.3997,38783.0
2019-02-26 15:50:00,93.52,93.54,93.46,93.46,50333.0,83.3997,83.4176,83.3462,83.3462,50333.0
2019-02-26 15:55:00,93.46,93.48,93.3,93.38,89410.0,83.3462,83.364,83.2035,83.2749,89410.0
2019-02-27 09:30:00,93.16,93.34,92.93,92.93,12308.0,83.0787,83.2392,82.8736,82.8736,12308.0
2019-02-27 09:35:00,92.89,93.14,92.8,93.05,8750.0,82.8379,83.0608,82.7576,82.9806,8750.0
2019-02-27 09:40:00,93.01,93.08,92.92,93.0,6368.0,82.9449,83.0073,82.8646,82.936,6368.0
2019-02-27 09:45:00,92.98,93.02,92.88,92.91,22014.0,82.9182,82.9538,82.829,82.8557,22014.0
2019-02-27 09:50:00,92.93,92.93,92.71,92.79,6110.0,82.8736,82.8736,82.6774,82.7487,6110.0
2019-02-27 09:55:00,92.76,92.86,92.68,92.86,8173.0,82.722,82.8111,82.6506,82.8111,8173.0
2019-02-27 10:00:00,92.82,92.83,92.67,92.74,10809.0,82.7755,82.7844,82.6417,82.7041,10809.0
2019-02-27 10:05:00,92.75,92.85,92.75,92.84,8617.0,82.713,82.8022,82.713,82.7933,8617.0
2019-02-27 10:10:00,92.82,92.84,92.5,92.62,21867.0,82.7755,82.7933,82.4901,82.5971,21867.0
2019-02-27 10:15:00,92.6,92.7,92.59,92.65,7906.0,82.5793,82.6685,82.5704,82.6239,7906.0
2019-02-27 10:20:00,92.67,92.74,92.64,92.74,5453.0,82.6417,82.7041,82.6149,82.7041,5453.0
2019-02-27 10:25:00,92.72,92.73,92.55,92.62,5794.0,82.6863,82.6952,82.5347,82.5971,5794.0
2019-02-27 10:30:00,92.63,92.69,92.61,92.65,7686.0,82.606,82.6595,82.5882,82.6239,7686.0
2019-02-27 10:35:00,92.64,92.82,92.64,92.78,18719.0,82.6149,82.7755,82.6149,82.7398,18719.0
2019-02-27 10:40:00,92.82,92.93,92.82,92.91,4571.0,82.7755,82.8736,82.7755,82.8557,4571.0
2019-02-27 10:45:00,92.9,92.9,92.84,92.85,20275.0,82.8468,82.8468,82.7933,82.8022,20275.0
2019-02-27 10:50:00,92.84,92.85,92.67,92.69,14818.0,82.7933,82.8022,82.6417,82.6595,14818.0
2019-02-27 10:55:00,92.66,92.74,92.65,92.72,10251.0,82.6328,82.7041,82.6239,82.6863,10251.0
2019-02-27 11:00:00,92.73,92.82,92.71,92.75,7602.0,82.6952,82.7755,82.6774,82.713,7602.0
2019-02-27 11:05:00,92.77,92.81,92.71,92.81,8570.0,82.7309,82.7665,82.6774,82.7665,8570.0
2019-02-27 11:10:00,92.81,92.86,92.77,92.82,16885.0,82.7665,82.8111,82.7309,82.7755,16885.0
2019-02-27 11:15:00,92.83,92.89,92.81,92.88,4789.0,82.7844,82.8379,82.7665,82.829,4789.0
2019-02-27 11:20:00,92.88,92.95,92.86,92.95,12943.0,82.829,82.8914,82.8111,82.8914,12943.0
2019-02-27 11:25:00,92.97,92.98,92.89,92.91,7763.0,82.9092,82.9182,82.8379,82.8557,7763.0
2019-02-27 11:30:00,92.91,92.95,92.88,92.93,10130.0,82.8557,82.8914,82.829,82.8736,10130.0
2019-02-27 11:35:00,92.91,92.97,92.89,92.96,14600.0,82.8557,82.9092,82.8379,82.9003,14600.0
2019-02-27 11:40:00,92.97,93.02,92.97,93.0,19411.0,82.9092,82.9538,82.9092,82.936,19411.0
2019-02-27 11:45:00,93.0,93.0,92.94,92.94,24026.0,82.936,82.936,82.8825,82.8825,24026.0
2019-02-27 11:50:00,92.94,93.06,92.93,93.06,9741.0,82.8825,82.9895,82.8736,82.9895,9741.0
2019-02-27 11:55:00,93.03,93.1,92.99,93.03,46779.0,82.9627,83.0252,82.9271,82.9627,46779.0
2019-02-27 12:00:00,93.03,93.07,92.99,93.07,3300.0,82.9627,82.9984,82.9271,82.9984,3300.0
2019-02-27 12:05:00,93.09,93.15,93.06,93.14,15277.0,83.0162,83.0698,82.9895,83.0608,15277.0
2019-02-27 12:10:00,93.17,93.2,93.17,93.17,6848.0,83.0876,83.1143,83.0876,83.0876,6848.0
2019-02-27 12:15:00,93.17,93.23,93.14,93.15,4520.0,83.0876,83.1411,83.0608,83.0698,4520.0
2019-02-27 12:20:00,93.14,93.21,93.12,93.21,3337.0,83.0608,83.1233,83.043,83.1233,3337.0
2019-02-27 12:25:00,93.23,93.26,93.19,93.19,5878.0,83.1411,83.1679,83.1054,83.1054,5878.0
2019-02-27 12:30:00,93.2,93.25,93.2,93.24,4594.0,83.1143,83.1589,83.1143,83.15,4594.0
2019-02-27 12:35:00,93.23,93.28,93.22,93.27,4250.0,83.1411,83.1857,83.1322,83.1768,4250.0
2019-02-27 12:40:00,93.27,93.37,93.26,93.3,13160.0,83.1768,83.2659,83.1679,83.2035,13160.0
2019-02-27 12:45:00,93.29,93.31,93.25,93.26,5915.0,83.1946,83.2124,83.1589,83.1679,5915.0
2019-02-27 12:50:00,93.26,93.31,93.26,93.28,5598.0,83.1679,83.2124,83.1679,83.1857,5598.0
2019-02-27 12:55:00,93.3,93.35,93.29,93.34,4074.0,83.2035,83.2481,83.1946,83.2392,4074.0
2019-02-27 13:00:00,93.35,93.39,93.32,93.39,8995.0,83.2481,83.2838,83.2214,83.2838,8995.0
2019-02-27 13:05:00,93.4,93.45,93.39,93.4,12226.0,83.2927,83.3373,83.2838,83.2927,12226.0
2019-02-27 13:10:00,93.39,93.41,93.34,93.39,7472.0,83.2838,83.3016,83.2392,83.2838,7472.0
2019-02-27 13:15:00,93.41,93.42,93.34,93.36,4869.0,83.3016,83.3105,83.2392,83.257,4869.0
2019-02-27 13:20:00,93.35,93.39,93.35,93.36,4478.0,83.2481,83.2838,83.2481,83.257,4478.0
2019-02-27 13:25:00,93.37,93.37,93.33,93.34,4610.0,83.2659,83.2659,83.2303,83.2392,4610.0
2019-02-27 13:30:00,93.33,93.34,93.27,93.27,5131.0,83.2303,83.2392,83.1768,83.1768,5131.0
2019-02-27 13:35:00,93.26,93.28,93.23,93.26,6306.0,83.1679,83.1857,83.1411,83.1679,6306.0
2019-02-27 13:40:00,93.27,93.28,93.22,93.23,4300.0,83.1768,83.1857,83.1322,83.1411,4300.0
2019-02-27 13:45:00,93.23,93.31,93.22,93.3,6829.0,83.1411,83.2124,83.1322,83.2035,6829.0
2019-02-27 13:50:00,93.31,93.36,93.3,93.3,7200.0,83.2124,83.257,83.2035,83.2035,7200.0
2019-02-27 13:55:00,93.31,93.33,93.27,93.28,3907.0,83.2124,83.2303,83.1768,83.1857,3907.0
2019-02-27 14:00:00,93.29,93.33,93.28,93.29,7721.0,83.1946,83.2303,83.1857,83.1946,7721.0
2019-02-27 14:05:00,93.29,93.3,93.22,93.27,5620.0,83.1946,83.2035,83.1322,83.1768,5620.0
2019-02-27 14:10:00,93.24,93.27,93.23,93.26,7727.0,83.15,83.1768,83.1411,83.1679,7727.0
2019-02-27 14:15:00,93.27,93.35,93.26,93.33,7079.0,83.1768,83.2481,83.1679,83.2303,7079.0
2019-02-27 14:20:00,93.32,93.32,93.28,93.3,17800.0,83.2214,83.2214,83.1857,83.2035,17800.0
2019-02-27 14:25:00,93.3,93.37,93.28,93.32,5515.0,83.2035,83.2659,83.1857,83.2214,5515.0
2019-02-27 14:30:00,93.32,93.32,93.27,93.31,16133.0,83.2214,83.2214,83.1768,83.2124,16133.0
2019-02-27 14:35:00,93.3,93.3,93.27,93.28,26960.0,83.2035,83.2035,83.1768,83.1857,26960.0
2019-02-27 14:40:00,93.27,93.35,93.21,93.34,21928.0,83.1768,83.2481,83.1233,83.2392,21928.0
2019-02-27 14:45:00,93.35,93.35,93.3,93.33,9249.0,83.2481,83.2481,83.2035,83.2303,9249.0
2019-02-27 14:50:00,93.33,93.34,93.29,93.3,9512.0,83.2303,83.2392,83.1946,83.2035,9512.0
2019-02-27 14:55:00,93.31,93.33,93.29,93.33,8711.0,83.2124,83.2303,83.1946,83.2303,8711.0
2019-02-27 15:00:00,93.32,93.34,93.29,93.33,34358.0,83.2214,83.2392,83.1946,83.2303,34358.0
2019-02-27 15:05:00,93.34,93.37,93.32,93.33,12445.0,83.2392,83.2659,83.2214,83.2303,12445.0
2019-02-27 15:10:00,93.33,93.43,93.3,93.42,14445.0,83.2303,83.3195,83.2035,83.3105,14445.0
2019-02-27 15:15:00,93.41,93.43,93.4,93.41,5888.0,83.3016,83.3195,83.2927,83.3016,5888.0
2019-02-27 15:20:00,93.4,93.43,93.33,93.35,21243.0,83.2927,83.3195,83.2303,83.2481,21243.0
2019-02-27 15:25:00,93.35,93.35,93.3,93.31,7525.0,83.2481,83.2481,83.2035,83.2124,7525.0
2019-02-27 15:30:00,93.3,93.32,93.26,93.26,16288.0,83.2035,83.2214,83.1679,83.1679,16288.0
2019-02-27 15:35:00,93.27,93.31,93.22,93.23,15058.0,83.1768,83.2124,83.1322,83.1411,15058.0
2019-02-27 15:40:00,93.23,93.26,93.2,93.21,23407.0,83.1411,83.1679,83.1143,83.1233,23407.0
2019-02-27 15:45:00,93.21,93.21,93.1,93.16,27118.0,83.1233,83.1233,83.0252,83.0787,27118.0
2019-02-27 15:50:00,93.17,93.17,93.01,93.06,33763.0,83.0876,83.0876,82.9449,82.9895,33763.0
2019-02-27 15:55:00,93.08,93.13,93.03,93.11,79821.0,83.0073,83.0519,82.9627,83.0341,79821.0
2019-02-28 09:30:00,93.06,93.53,92.95,93.27,12228.0,82.9895,83.4086,82.8914,83.1768,12228.0
2019-02-28 09:35:00,93.27,93.3,93.16,93.21,6040.0,83.1768,83.2035,83.0787,83.1233,6040.0
2019-02-28 09:40:00,93.22,93.34,93.15,93.34,6078.0,83.1322,83.2392,83.0698,83.2392,6078.0
2019-02-28 09:45:00,93.36,93.67,93.36,93.67,15116.0,83.257,83.5335,83.257,83.5335,15116.0
2019-02-28 09:50:00,93.67,93.67,93.51,93.59,14464.0,83.5335,83.5335,83.3908,83.4621,14464.0
2019-02-28 09:55:00,93.57,93.58,93.44,93.55,9810.0,83.4443,83.4532,83.3284,83.4265,9810.0
2019-02-28 10:00:00,93.55,93.55,93.44,93.54,11585.0,83.4265,83.4265,83.3284,83.4176,11585.0
2019-02-28 10:05:00,93.53,93.6,93.52,93.58,9649.0,83.4086,83.4711,83.3997,83.4532,9649.0
2019-02-28 10:10:00,93.58,93.69,93.52,93.66,21186.0,83.4532,83.5513,83.3997,83.5246,21186.0
2019-02-28 10:15:00,93.66,93.79,93.63,93.75,15878.0,83.5246,83.6405,83.4978,83.6048,15878.0
2019-02-28 10:20:00,93.77,93.85,93.74,93.81,21607.0,83.6227,83.694,83.5959,83.6583,21607.0
2019-02-28 10:25:00,93.8,93.9,93.76,93.89,42066.0,83.6494,83.7386,83.6137,83.7297,42066.0
2019-02-28 10:30:00,93.88,94.11,93.87,94.1,135222.0,83.7208,83.9259,83.7118,83.917,135222.0
2019-02-28 10:35:00,94.1,94.12,93.98,93.99,13076.0,83.917,83.9348,83.8099,83.8189,13076.0
2019-02-28 10:40:00,93.97,94.0,93.9,93.9,17900.0,83.801,83.8278,83.7386,83.7386,17900.0
2019-02-28 10:45:00,93.88,93.9,93.85,93.88,7654.0,83.7208,83.7386,83.694,83.7208,7654.0
2019-02-28 10:50:00,93.87,94.01,93.84,94.0,11643.0,83.7118,83.8367,83.6851,83.8278,11643.0
2019-02-28 10:55:00,94.0,94.15,94.0,94.15,7381.0,83.8278,83.9615,83.8278,83.9615,7381.0
2019-02-28 11:00:00,94.16,94.21,94.14,94.19,13527.0,83.9705,84.015,83.9526,83.9972,13527.0
2019-02-28 11:05:00,94.19,94.19,94.07,94.08,7018.0,83.9972,83.9972,83.8902,83.8991,7018.0
2019-02-28 11:10:00,94.09,94.1,93.97,94.04,9406.0,83.908,83.917,83.801,83.8634,9406.0
2019-02-28 11:15:00,94.05,94.08,94.03,94.05,4523.0,83.8724,83.8991,83.8545,83.8724,4523.0
2019-02-28 11:20:00,94.05,94.11,94.03,94.06,21316.0,83.8724,83.9259,83.8545,83.8813,21316.0
2019-02-28 11:25:00,94.05,94.13,94.04,94.07,15369.0,83.8724,83.9437,83.8634,83.8902,15369.0
2019-02-28 11:30:00,94.06,94.15,94.06,94.14,5876.0,83.8813,83.9615,83.8813,83.9526,5876.0
2019-02-28 11:35:00,94.14,94.22,94.12,94.22,8066.0,83.9526,84.024,83.9348,84.024,8066.0
2019-02-28 11:40:00,94.22,94.25,94.18,94.25,9674.0,84.024,84.0507,83.9883,84.0507,9674.0
2019-02-28 11:45:00,94.25,94.29,94.23,94.26,8444.0,84.0507,84.0864,84.0329,84.0596,8444.0
2019-02-28 11:50:00,94.26,94.32,94.23,94.31,14588.0,84.0596,84.1131,84.0329,84.1042,14588.0
2019-02-28 11:55:00,94.31,94.34,94.3,94.32,6851.0,84.1042,84.131,84.0953,84.1131,6851.0
2019-02-28 12:00:00,94.32,94.34,94.29,94.33,10752.0,84.1131,84.131,84.0864,84.1221,10752.0
2019-02-28 12:05:00,94.33,94.36,94.33,94.33,9484.0,84.1221,84.1488,84.1221,84.1221,9484.0
2019-02-28 12:10:00,94.32,94.38,94.31,94.38,9789.0,84.1131,84.1666,84.1042,84.1666,9789.0
2019-02-28 12:15:00,94.39,94.46,94.38,94.4,14006.0,84.1756,84.238,84.1666,84.1845,14006.0
2019-02-28 12:20:00,94.4,94.47,94.4,94.46,8395.0,84.1845,84.2469,84.1845,84.238,8395.0
2019-02-28 12:25:00,94.46,94.55,94.44,94.54,14113.0,84.238,84.3183,84.2202,84.3093,14113.0
2019-02-28 12:30:00,94.54,94.59,94.52,94.58,13188.0,84.3093,84.3539,84.2915,84.345,13188.0
2019-02-28 12:35:00,94.57,94.57,94.51,94.55,11524.0,84.3361,84.3361,84.2826,84.3183,11524.0
2019-02-28 12:40:00,94.55,94.6,94.55,94.59,6911.0,84.3183,84.3628,84.3183,84.3539,6911.0
2019-02-28 12:45:00,94.59,94.66,94.58,94.66,13984.0,84.3539,84.4163,84.345,84.4163,13984.0
2019-02-28 12:50:00,94.65,94.72,94.63,94.63,14954.0,84.4074,84.4699,84.3896,84.3896,14954.0
2019-02-28 12:55:00,94.63,94.66,94.63,94.64,8969.0,84.3896,84.4163,84.3896,84.3985,8969.0
2019-02-28 13:00:00,94.63,94.72,94.63,94.72,7835.0,84.3896,84.4699,84.3896,84.4699,7835.0
2019-02-28 13:05:00,94.71,94.76,94.71,94.71,13414.0,84.4609,84.5055,84.4609,84.4609,13414.0
2019-02-28 13:10:00,94.71,94.72,94.64,94.67,8884.0,84.4609,84.4699,84.3985,84.4253,8884.0
2019-02-28 13:15:00,94.66,94.69,94.65,94.68,6604.0,84.4163,84.4431,84.4074,84.4342,6604.0
2019-02-28 13:20:00,94.68,94.69,94.61,94.62,10721.0,84.4342,84.4431,84.3718,84.3807,10721.0
2019-02-28 13:25:00,94.61,94.64,94.57,94.57,7556.0,84.3718,84.3985,84.3361,84.3361,7556.0
2019-02-28 13:30:00,94.59,94.62,94.58,94.61,8533.0,84.3539,84.3807,84.345,84.3718,8533.0
2019-02-28 13:35:00,94.6,94.61,94.57,94.59,11648.0,84.3628,84.3718,84.3361,84.3539,11648.0
2019-02-28 13:40:00,94.59,94.67,94.59,94.66,13517.0,84.3539,84.4253,84.3539,84.4163,13517.0
2019-02-28 13:45:00,94.67,94.69,94.66,94.68,18317.0,84.4253,84.4431,84.4163,84.4342,18317.0
2019-02-28 13:50:00,94.7,94.71,94.68,94.7,4860.0,84.452,84.4609,84.4342,84.452,4860.0
2019-02-28 13:55:00,94.7,94.76,94.69,94.76,12535.0,84.452,84.5055,84.4431,84.5055,12535.0
2019-02-28 14:00:00,94.76,94.81,94.74,94.81,18995.0,84.5055,84.5501,84.4877,84.5501,18995.0
2019-02-28 14:05:00,94.81,94.82,94.73,94.73,14024.0,84.5501,84.559,84.4788,84.4788,14024.0
2019-02-28 14:10:00,94.74,94.76,94.68,94.69,8345.0,84.4877,84.5055,84.4342,84.4431,8345.0
2019-02-28 14:15:00,94.69,94.69,94.6,94.61,9412.0,84.4431,84.4431,84.3628,84.3718,9412.0
2019-02-28 14:20:00,94.61,94.62,94.56,94.57,22306.0,84.3718,84.3807,84.3272,84.3361,22306.0
2019-02-28 14:25:00,94.57,94.59,94.55,94.57,11544.0,84.3361,84.3539,84.3183,84.3361,11544.0
2019-02-28 14:30:00,94.57,94.57,94.47,94.47,11039.0,84.3361,84.3361,84.2469,84.2469,11039.0
2019-02-28 14:35:00,94.49,94.51,94.41,94.42,12548.0,84.2647,84.2826,84.1934,84.2023,12548.0
2019-02-28 14:40:00,94.42,94.43,94.37,94.39,11809.0,84.2023,84.2112,84.1577,84.1756,11809.0
2019-02-28 14:45:00,94.39,94.39,94.32,94.32,10359.0,84.1756,84.1756,84.1131,84.1131,10359.0
2019-02-28 14:50:00,94.33,94.38,94.29,94.36,13612.0,84.1221,84.1666,84.0864,84.1488,13612.0
2019-02-28 14:55:00,94.36,94.42,94.36,94.41,14730.0,84.1488,84.2023,84.1488,84.1934,14730.0
2019-02-28 15:00:00,94.4,94.46,94.37,94.45,18300.0,84.1845,84.238,84.1577,84.2291,18300.0
2019-02-28 15:05:00,94.45,94.47,94.41,94.47,14125.0,84.2291,84.2469,84.1934,84.2469,14125.0
2019-02-28 15:10:00,94.47,94.52,94.45,94.48,34552.0,84.2469,84.2915,84.2291,84.2558,34552.0
2019-02-28 15:15:00,94.47,94.48,94.42,94.45,12724.0,84.2469,84.2558,84.2023,84.2291,12724.0
2019-02-28 15:20:00,94.45,94.55,94.44,94.54,22575.0,84.2291,84.3183,84.2202,84.3093,22575.0
2019-02-28 15:25:00,94.54,94.58,94.53,94.55,27906.0,84.3093,84.345,84.3004,84.3183,27906.0
2019-02-28 15:30:00,94.55,94.56,94.5,94.52,35113.0,84.3183,84.3272,84.2737,84.2915,35113.0
2019-02-28 15:35:00,94.52,94.53,94.45,94.46,29284.0,84.2915,84.3004,84.2291,84.238,29284.0
2019-02-28 15:40:00,94.47,94.52,94.44,94.44,31725.0,84.2469,84.2915,84.2202,84.2202,31725.0
2019-02-28 15:45:00,94.44,94.52,94.41,94.52,47633.0,84.2202,84.2915,84.1934,84.2915,47633.0
2019-02-28 15:50:00,94.52,94.52,94.48,94.51,64746.0,84.2915,84.2915,84.2558,84.2826,64746.0
2019-02-28 15:55:00,94.51,94.55,94.45,94.53,191345.0,84.2826,84.3183,84.2291,84.3004,191345.0
2019-03-01 09:30:00,95.0,95.25,94.95,95.25,16052.0,84.7196,84.9425,84.675,84.9425,16052.0
2019-03-01 09:35:00,95.17,95.23,95.07,95.11,7666.0,84.8712,84.9247,84.782,84.8177,7666.0
2019-03-01 09:40:00,95.13,95.13,94.95,95.05,12289.0,84.8355,84.8355,84.675,84.7641,12289.0
2019-03-01 09:45:00,95.06,95.16,95.06,95.12,12049.0,84.7731,84.8622,84.7731,84.8266,12049.0
2019-03-01 09:50:00,95.1,95.23,95.1,95.14,9494.0,84.8087,84.9247,84.8087,84.8444,9494.0
2019-03-01 09:55:00,95.15,95.24,95.1,95.24,13459.0,84.8533,84.9336,84.8087,84.9336,13459.0
2019-03-01 10:00:00,95.22,95.24,95.1,95.16,25251.0,84.9157,84.9336,84.8087,84.8622,25251.0
2019-03-01 10:05:00,95.16,95.19,95.09,95.13,18943.0,84.8622,84.889,84.7998,84.8355,18943.0
2019-03-01 10:10:00,95.13,95.13,95.04,95.05,22248.0,84.8355,84.8355,84.7552,84.7641,22248.0
2019-03-01 10:15:00,95.05,95.09,95.03,95.06,21516.0,84.7641,84.7998,84.7463,84.7731,21516.0
2019-03-01 10:20:00,95.06,95.21,95.05,95.21,14973.0,84.7731,84.9068,84.7641,84.9068,14973.0
2019-03-01 10:25:00,95.2,95.22,95.13,95.14,8820.0,84.8979,84.9157,84.8355,84.8444,8820.0
2019-03-01 10:30:00,95.14,95.19,95.13,95.19,6647.0,84.8444,84.889,84.8355,84.889,6647.0
2019-03-01 10:35:00,95.18,95.26,95.18,95.21,16588.0,84.8801,84.9514,84.8801,84.9068,16588.0
2019-03-01 10:40:00,95.22,95.26,95.14,95.19,14525.0,84.9157,84.9514,84.8444,84.889,14525.0
2019-03-01 10:45:00,95.21,95.28,95.2,95.28,9285.0,84.9068,84.9693,84.8979,84.9693,9285.0
2019-03-01 10:50:00,95.26,95.27,95.18,95.2,23136.0,84.9514,84.9603,84.8801,84.8979,23136.0
2019-03-01 10:55:00,95.2,95.2,95.12,95.12,9141.0,84.8979,84.8979,84.8266,84.8266,9141.0
2019-03-01 11:00:00,95.12,95.22,95.1,95.21,24416.0,84.8266,84.9157,84.8087,84.9068,24416.0
2019-03-01 11:05:00,95.2,95.23,95.19,95.23,3995.0,84.8979,84.9247,84.889,84.9247,3995.0
2019-03-01 11:10:00,95.21,95.21,95.11,95.14,10256.0,84.9068,84.9068,84.8177,84.8444,10256.0
2019-03-01 11:15:00,95.15,95.17,95.11,95.15,11411.0,84.8533,84.8712,84.8177,84.8533,11411.0
2019-03-01 11:20:00,95.16,95.21,95.15,95.2,9825.0,84.8622,84.9068,84.8533,84.8979,9825.0
2019-03-01 11:25:00,95.2,95.2,95.13,95.13,4528.0,84.8979,84.8979,84.8355,84.8355,4528.0
2019-03-01 11:30:00,95.14,95.18,95.09,95.11,11377.0,84.8444,84.8801,84.7998,84.8177,11377.0
2019-03-01 11:35:00,95.11,95.14,95.09,95.13,17885.0,84.8177,84.8444,84.7998,84.8355,17885.0
2019-03-01 11:40:00,95.11,95.11,95.09,95.1,10605.0,84.8177,84.8177,84.7998,84.8087,10605.0
2019-03-01 11:45:00,95.1,95.2,95.1,95.16,14426.0,84.8087,84.8979,84.8087,84.8622,14426.0
2019-03-01 11:50:00,95.16,95.18,95.09,95.12,11810.0,84.8622,84.8801,84.7998,84.8266,11810.0
2019-03-01 11:55:00,95.11,95.22,95.1,95.22,10691.0,84.8177,84.9157,84.8087,84.9157,10691.0
2019-03-01 12:00:00,95.2,95.2,95.17,95.17,4347.0,84.8979,84.8979,84.8712,84.8712,4347.0
2019-03-01 12:05:00,95.16,95.17,95.14,95.16,16077.0,84.8622,84.8712,84.8444,84.8622,16077.0
2019-03-01 12:10:00,95.15,95.17,95.13,95.16,12040.0,84.8533,84.8712,84.8355,84.8622,12040.0
2019-03-01 12:15:00,95.17,95.24,95.15,95.21,11865.0,84.8712,84.9336,84.8533,84.9068,11865.0
2019-03-01 12:20:00,95.19,95.2,95.16,95.19,4282.0,84.889,84.8979,84.8622,84.889,4282.0
2019-03-01 12:25:00,95.2,95.2,95.17,95.18,6358.0,84.8979,84.8979,84.8712,84.8801,6358.0
2019-03-01 12:30:00,95.17,95.22,95.17,95.22,8086.0,84.8712,84.9157,84.8712,84.9157,8086.0
2019-03-01 12:35:00,95.22,95.23,95.15,95.15,7129.0,84.9157,84.9247,84.8533,84.8533,7129.0
2019-03-01 12:40:00,95.15,95.15,95.1,95.13,14617.0,84.8533,84.8533,84.8087,84.8355,14617.0
2019-03-01 12:45:00,95.12,95.18,95.1,95.18,9440.0,84.8266,84.8801,84.8087,84.8801,9440.0
2019-03-01 12:50:00,95.17,95.22,95.16,95.22,7686.0,84.8712,84.9157,84.8622,84.9157,7686.0
2019-03-01 12:55:00,95.21,95.22,95.18,95.18,11195.0,84.9068,84.9157,84.8801,84.8801,11195.0
2019-03-01 13:00:00,95.18,95.19,95.13,95.18,8194.0,84.8801,84.889,84.8355,84.8801,8194.0
2019-03-01 13:05:00,95.19,95.19,95.16,95.17,4804.0,84.889,84.889,84.8622,84.8712,4804.0
2019-03-01 13:10:00,95.17,95.17,95.12,95.14,5675.0,84.8712,84.8712,84.8266,84.8444,5675.0
2019-03-01 13:15:00,95.14,95.15,95.13,95.15,6293.0,84.8444,84.8533,84.8355,84.8533,6293.0
2019-03-01 13:20:00,95.15,95.26,95.14,95.18,21103.0,84.8533,84.9514,84.8444,84.8801,21103.0
2019-03-01 13:25:00,95.17,95.18,95.09,95.15,8097.0,84.8712,84.8801,84.7998,84.8533,8097.0
2019-03-01 13:30:00,95.14,95.17,95.13,95.16,3504.0,84.8444,84.8712,84.8355,84.8622,3504.0
2019-03-01 13:35:00,95.16,95.2,95.14,95.2,2698.0,84.8622,84.8979,84.8444,84.8979,2698.0
2019-03-01 13:40:00,95.2,95.21,95.17,95.17,7081.0,84.8979,84.9068,84.8712,84.8712,7081.0
2019-03-01 13:45:00,95.17,95.17,95.13,95.16,4240.0,84.8712,84.8712,84.8355,84.8622,4240.0
2019-03-01 13:50:00,95.17,95.22,95.17,95.22,6004.0,84.8712,84.9157,84.8712,84.9157,6004.0
2019-03-01 13:55:00,95.23,95.28,95.23,95.26,10016.0,84.9247,84.9693,84.9247,84.9514,10016.0
2019-03-01 14:00:00,95.27,95.32,95.27,95.28,8075.0,84.9603,85.0049,84.9603,84.9693,8075.0
2019-03-01 14:05:00,95.27,95.31,95.26,95.31,9404.0,84.9603,84.996,84.9514,84.996,9404.0
2019-03-01 14:10:00,95.32,95.36,95.32,95.33,7909.0,85.0049,85.0406,85.0049,85.0138,7909.0
2019-03-01 14:15:00,95.34,95.39,95.33,95.35,13258.0,85.0228,85.0674,85.0138,85.0317,13258.0
2019-03-01 14:20:00,95.34,95.41,95.3,95.4,8276.0,85.0228,85.0852,84.9871,85.0763,8276.0
2019-03-01 14:25:00,95.4,95.51,95.4,95.51,13467.0,85.0763,85.1744,85.0763,85.1744,13467.0
2019-03-01 14:30:00,95.51,95.53,95.48,95.49,11895.0,85.1744,85.1922,85.1476,85.1565,11895.0
2019-03-01 14:35:00,95.5,95.54,95.47,95.47,10926.0,85.1654,85.2011,85.1387,85.1387,10926.0
2019-03-01 14:40:00,95.47,95.48,95.46,95.48,6693.0,85.1387,85.1476,85.1298,85.1476,6693.0
2019-03-01 14:45:00,95.48,95.48,95.34,95.35,9127.0,85.1476,85.1476,85.0228,85.0317,9127.0
2019-03-01 14:50:00,95.34,95.35,95.25,95.31,8917.0,85.0228,85.0317,84.9425,84.996,8917.0
2019-03-01 14:55:00,95.31,95.34,95.25,95.25,10416.0,84.996,85.0228,84.9425,84.9425,10416.0
2019-03-01 15:00:00,95.26,95.34,95.25,95.33,9756.0,84.9514,85.0228,84.9425,85.0138,9756.0
2019-03-01 15:05:00,95.32,95.33,95.24,95.25,19711.0,85.0049,85.0138,84.9336,84.9425,19711.0
2019-03-01 15:10:00,95.25,95.28,95.25,95.26,9461.0,84.9425,84.9693,84.9425,84.9514,9461.0
2019-03-01 15:15:00,95.25,95.28,95.22,95.26,15812.0,84.9425,84.9693,84.9157,84.9514,15812.0
2019-03-01 15:20:00,95.26,95.29,95.23,95.23,16720.0,84.9514,84.9782,84.9247,84.9247,16720.0
2019-03-01 15:25:00,95.23,95.3,95.21,95.3,12828.0,84.9247,84.9871,84.9068,84.9871,12828.0
2019-03-01 15:30:00,95.3,95.35,95.3,95.32,14943.0,84.9871,85.0317,84.9871,85.0049,14943.0
2019-03-01 15:35:00,95.31,95.34,95.28,95.32,12655.0,84.996,85.0228,84.9693,85.0049,12655.0
2019-03-01 15:40:00,95.32,95.39,95.32,95.38,23822.0,85.0049,85.0674,85.0049,85.0584,23822.0
2019-03-01 15:45:00,95.38,95.48,95.36,95.44,53310.0,85.0584,85.1476,85.0406,85.1119,53310.0
2019-03-01 15:50:00,95.43,95.43,95.2,95.26,40366.0,85.103,85.103,84.8979,84.9514,40366.0
2019-03-01 15:55:00,95.26,95.39,95.23,95.36,99910.0,84.9514,85.0674,84.9247,85.0406,99910.0
2019-03-04 09:30:00,95.8,95.8,95.32,95.43,15037.0,85.433,85.433,85.0049,85.103,15037.0
2019-03-04 09:35:00,95.43,95.46,95.27,95.44,17435.0,85.103,85.1298,84.9603,85.1119,17435.0
2019-03-04 09:40:00,95.44,95.47,95.33,95.47,9365.0,85.1119,85.1387,85.0138,85.1387,9365.0
2019-03-04 09:45:00,95.46,95.46,95.33,95.35,15565.0,85.1298,85.1298,85.0138,85.0317,15565.0
2019-03-04 09:50:00,95.34,95.4,95.32,95.4,12363.0,85.0228,85.0763,85.0049,85.0763,12363.0
2019-03-04 09:55:00,95.36,95.5,95.34,95.5,8911.0,85.0406,85.1654,85.0228,85.1654,8911.0
2019-03-04 10:00:00,95.49,95.49,95.32,95.38,10455.0,85.1565,85.1565,85.0049,85.0584,10455.0
2019-03-04 10:05:00,95.38,95.44,95.32,95.38,11194.0,85.0584,85.1119,85.0049,85.0584,11194.0
2019-03-04 10:10:00,95.35,95.41,95.3,95.39,15996.0,85.0317,85.0852,84.9871,85.0674,15996.0
2019-03-04 10:15:00,95.36,95.39,95.3,95.37,5785.0,85.0406,85.0674,84.9871,85.0495,5785.0
2019-03-04 10:20:00,95.37,95.43,95.34,95.41,5607.0,85.0495,85.103,85.0228,85.0852,5607.0
2019-03-04 10:25:00,95.42,95.48,95.4,95.4,7632.0,85.0941,85.1476,85.0763,85.0763,7632.0
2019-03-04 10:30:00,95.42,95.46,95.36,95.36,8438.0,85.0941,85.1298,85.0406,85.0406,8438.0
2019-03-04 10:35:00,95.36,95.37,95.34,95.36,11257.0,85.0406,85.0495,85.0228,85.0406,11257.0
2019-03-04 10:40:00,95.35,95.42,95.34,95.4,9555.0,85.0317,85.0941,85.0228,85.0763,9555.0
2019-03-04 10:45:00,95.39,95.42,95.34,95.37,7043.0,85.0674,85.0941,85.0228,85.0495,7043.0
2019-03-04 10:50:00,95.36,95.4,95.32,95.34,15627.0,85.0406,85.0763,85.0049,85.0228,15627.0
2019-03-04 10:55:00,95.32,95.33,95.26,95.3,8191.0,85.0049,85.0138,84.9514,84.9871,8191.0
2019-03-04 11:00:00,95.28,95.3,95.23,95.23,12448.0,84.9693,84.9871,84.9247,84.9247,12448.0
2019-03-04 11:05:00,95.25,95.25,95.12,95.12,19987.0,84.9425,84.9425,84.8266,84.8266,19987.0
2019-03-04 11:10:00,95.11,95.17,95.08,95.15,12055.0,84.8177,84.8712,84.7909,84.8533,12055.0
2019-03-04 11:15:00,95.16,95.22,95.15,95.22,8400.0,84.8622,84.9157,84.8533,84.9157,8400.0
2019-03-04 11:20:00,95.2,95.2,95.13,95.17,37081.0,84.8979,84.8979,84.8355,84.8712,37081.0
2019-03-04 11:25:00,95.16,95.19,95.12,95.12,18870.0,84.8622,84.889,84.8266,84.8266,18870.0
2019-03-04 11:30:00,95.14,95.2,95.1,95.12,21701.0,84.8444,84.8979,84.8087,84.8266,21701.0
2019-03-04 11:35:00,95.09,95.1,94.9,94.93,12931.0,84.7998,84.8087,84.6304,84.6571,12931.0
2019-03-04 11:40:00,94.95,94.95,94.76,94.84,18436.0,84.675,84.675,84.5055,84.5769,18436.0
2019-03-04 11:45:00,94.84,94.9,94.84,94.88,21719.0,84.5769,84.6304,84.5769,84.6125,21719.0
2019-03-04 11:50:00,94.88,94.91,94.84,94.91,20025.0,84.6125,84.6393,84.5769,84.6393,20025.0
2019-03-04 11:55:00,94.91,94.99,94.82,94.99,24361.0,84.6393,84.7106,84.559,84.7106,24361.0
2019-03-04 12:00:00,94.98,94.99,94.92,94.97,9075.0,84.7017,84.7106,84.6482,84.6928,9075.0
2019-03-04 12:05:00,94.95,95.0,94.93,94.95,13387.0,84.675,84.7196,84.6571,84.675,13387.0
2019-03-04 12:10:00,94.94,94.95,94.84,94.86,36860.0,84.666,84.675,84.5769,84.5947,36860.0
2019-03-04 12:15:00,94.85,94.92,94.84,94.91,37431.0,84.5858,84.6482,84.5769,84.6393,37431.0
2019-03-04 12:20:00,94.91,94.93,94.86,94.89,29898.0,84.6393,84.6571,84.5947,84.6215,29898.0
2019-03-04 12:25:00,94.88,94.96,94.85,94.96,28988.0,84.6125,84.6839,84.5858,84.6839,28988.0
2019-03-04 12:30:00,94.95,95.02,94.94,95.0,20690.0,84.675,84.7374,84.666,84.7196,20690.0
2019-03-04 12:35:00,95.0,95.03,94.98,95.0,19494.0,84.7196,84.7463,84.7017,84.7196,19494.0
2019-03-04 12:40:00,95.0,95.02,94.97,95.0,28612.0,84.7196,84.7374,84.6928,84.7196,28612.0
2019-03-04 12:45:00,94.98,95.01,94.85,94.93,54550.0,84.7017,84.7285,84.5858,84.6571,54550.0
2019-03-04 12:50:00,94.92,94.96,94.89,94.92,38184.0,84.6482,84.6839,84.6215,84.6482,38184.0
2019-03-04 12:55:00,94.91,94.93,94.87,94.91,26197.0,84.6393,84.6571,84.6036,84.6393,26197.0
2019-03-04 13:00:00,94.9,94.92,94.88,94.9,20641.0,84.6304,84.6482,84.6125,84.6304,20641.0
2019-03-04 13:05:00,94.9,94.93,94.83,94.87,25155.0,84.6304,84.6571,84.568,84.6036,25155.0
2019-03-04 13:10:00,94.86,94.93,94.85,94.89,39201.0,84.5947,84.6571,84.5858,84.6215,39201.0
2019-03-04 13:15:00,94.9,94.99,94.89,94.98,10296.0,84.6304,84.7106,84.6215,84.7017,10296.0
2019-03-04 13:20:00,94.97,95.04,94.96,95.02,8080.0,84.6928,84.7552,84.6839,84.7374,8080.0
2019-03-04 13:25:00,95.01,95.07,94.94,95.04,5900.0,84.7285,84.782,84.666,84.7552,5900.0
2019-03-04 13:30:00,95.04,95.08,95.01,95.01,4434.0,84.7552,84.7909,84.7285,84.7285,4434.0
2019-03-04 13:35:00,95.01,95.04,95.0,95.02,3402.0,84.7285,84.7552,84.7196,84.7374,3402.0
2019-03-04 13:40:00,95.01,95.09,95.01,95.09,4842.0,84.7285,84.7998,84.7285,84.7998,4842.0
2019-03-04 13:45:00,95.1,95.1,95.03,95.04,4500.0,84.8087,84.8087,84.7463,84.7552,4500.0
2019-03-04 13:50:00,95.04,95.08,95.01,95.08,5691.0,84.7552,84.7909,84.7285,84.7909,5691.0
2019-03-04 13:55:00,95.09,95.1,95.06,95.08,13141.0,84.7998,84.8087,84.7731,84.7909,13141.0
2019-03-04 14:00:00,95.09,95.14,95.05,95.08,23577.0,84.7998,84.8444,84.7641,84.7909,23577.0
2019-03-04 14:05:00,95.08,95.09,95.05,95.05,3583.0,84.7909,84.7998,84.7641,84.7641,3583.0
2019-03-04 14:10:00,95.06,95.07,95.03,95.06,4509.0,84.7731,84.782,84.7463,84.7731,4509.0
2019-03-04 14:15:00,95.06,95.09,95.03,95.08,6442.0,84.7731,84.7998,84.7463,84.7909,6442.0
2019-03-04 14:20:00,95.07,95.11,95.04,95.09,11262.0,84.782,84.8177,84.7552,84.7998,11262.0
2019-03-04 14:25:00,95.1,95.2,95.09,95.2,8241.0,84.8087,84.8979,84.7998,84.8979,8241.0
2019-03-04 14:30:00,95.19,95.21,95.12,95.14,6322.0,84.889,84.9068,84.8266,84.8444,6322.0
2019-03-04 14:35:00,95.15,95.17,95.13,95.15,6571.0,84.8533,84.8712,84.8355,84.8533,6571.0
2019-03-04 14:40:00,95.15,95.22,95.14,95.18,6544.0,84.8533,84.9157,84.8444,84.8801,6544.0
2019-03-04 14:45:00,95.21,95.21,95.11,95.13,3640.0,84.9068,84.9068,84.8177,84.8355,3640.0
2019-03-04 14:50:00,95.14,95.17,95.12,95.15,5868.0,84.8444,84.8712,84.8266,84.8533,5868.0
2019-03-04 14:55:00,95.16,95.16,95.11,95.13,6934.0,84.8622,84.8622,84.8177,84.8355,6934.0
2019-03-04 15:00:00,95.12,95.14,94.96,94.98,8112.0,84.8266,84.8444,84.6839,84.7017,8112.0
2019-03-04 15:05:00,94.98,95.03,94.98,95.02,8857.0,84.7017,84.7463,84.7017,84.7374,8857.0
2019-03-04 15:10:00,95.01,95.04,94.93,94.99,9348.0,84.7285,84.7552,84.6571,84.7106,9348.0
2019-03-04 15:15:00,94.98,95.06,94.97,95.04,11946.0,84.7017,84.7731,84.6928,84.7552,11946.0
2019-03-04 15:20:00,95.05,95.09,95.04,95.09,12908.0,84.7641,84.7998,84.7552,84.7998,12908.0
2019-03-04 15:25:00,95.09,95.13,95.08,95.09,8145.0,84.7998,84.8355,84.7909,84.7998,8145.0
2019-03-04 15:30:00,95.09,95.14,95.07,95.11,22766.0,84.7998,84.8444,84.782,84.8177,22766.0
2019-03-04 15:35:00,95.11,95.16,95.08,95.14,17614.0,84.8177,84.8622,84.7909,84.8444,17614.0
2019-03-04 15:40:00,95.14,95.15,95.08,95.13,22470.0,84.8444,84.8533,84.7909,84.8355,22470.0
2019-03-04 15:45:00,95.13,95.2,95.09,95.1,24379.0,84.8355,84.8979,84.7998,84.8087,24379.0
2019-03-04 15:50:00,95.1,95.17,95.09,95.12,42641.0,84.8087,84.8712,84.7998,84.8266,42641.0
2019-03-04 15:55:00,95.12,95.16,95.08,95.14,164395.0,84.8266,84.8622,84.7909,84.8444,164395.0
2019-03-05 09:30:00,95.31,95.48,95.15,95.21,11115.0,84.996,85.1476,84.8533,84.9068,11115.0
2019-03-05 09:35:00,94.99,95.07,94.83,95.0,21590.0,84.7106,84.782,84.568,84.7196,21590.0
2019-03-05 09:40:00,95.0,95.26,94.98,95.19,81062.0,84.7196,84.9514,84.7017,84.889,81062.0
2019-03-05 09:45:00,95.2,95.2,94.94,94.94,7953.0,84.8979,84.8979,84.666,84.666,7953.0
2019-03-05 09:50:00,94.95,95.05,94.9,94.91,16075.0,84.675,84.7641,84.6304,84.6393,16075.0
2019-03-05 09:55:00,94.94,95.02,94.86,95.01,12406.0,84.666,84.7374,84.5947,84.7285,12406.0
2019-03-05 10:00:00,95.06,95.19,95.04,95.12,5245.0,84.7731,84.889,84.7552,84.8266,5245.0
2019-03-05 10:05:00,95.1,95.1,95.03,95.04,1850.0,84.8087,84.8087,84.7463,84.7552,1850.0
2019-03-05 10:10:00,95.03,95.12,94.99,95.12,6468.0,84.7463,84.8266,84.7106,84.8266,6468.0
2019-03-05 10:15:00,95.14,95.18,95.1,95.11,2200.0,84.8444,84.8801,84.8087,84.8177,2200.0
2019-03-05 10:20:00,95.14,95.24,95.13,95.24,4084.0,84.8444,84.9336,84.8355,84.9336,4084.0
2019-03-05 10:25:00,95.22,95.22,95.11,95.12,1809.0,84.9157,84.9157,84.8177,84.8266,1809.0
2019-03-05 10:30:00,95.14,95.16,95.09,95.1,2993.0,84.8444,84.8622,84.7998,84.8087,2993.0
2019-03-05 10:35:00,95.13,95.19,95.13,95.16,2805.0,84.8355,84.889,84.8355,84.8622,2805.0
2019-03-05 10:40:00,95.14,95.23,95.13,95.14,6300.0,84.8444,84.9247,84.8355,84.8444,6300.0
2019-03-05 10:45:00,95.12,95.12,95.05,95.09,3305.0,84.8266,84.8266,84.7641,84.7998,3305.0
2019-03-05 10:50:00,95.06,95.13,95.05,95.1,6917.0,84.7731,84.8355,84.7641,84.8087,6917.0
2019-03-05 10:55:00,95.11,95.15,95.09,95.1,6676.0,84.8177,84.8533,84.7998,84.8087,6676.0
2019-03-05 11:00:00,95.11,95.19,95.09,95.18,12956.0,84.8177,84.889,84.7998,84.8801,12956.0
2019-03-05 11:05:00,95.17,95.26,95.14,95.24,7746.0,84.8712,84.9514,84.8444,84.9336,7746.0
2019-03-05 11:10:00,95.24,95.3,95.23,95.27,10754.0,84.9336,84.9871,84.9247,84.9603,10754.0
2019-03-05 11:15:00,95.24,95.29,95.24,95.26,4343.0,84.9336,84.9782,84.9336,84.9514,4343.0
2019-03-05 11:20:00,95.27,95.37,95.2,95.37,7716.0,84.9603,85.0495,84.8979,85.0495,7716.0
2019-03-05 11:25:00,95.37,95.38,95.27,95.32,4704.0,85.0495,85.0584,84.9603,85.0049,4704.0
2019-03-05 11:30:00,95.31,95.31,95.25,95.25,5100.0,84.996,84.996,84.9425,84.9425,5100.0
2019-03-05 11:35:00,95.24,95.29,95.23,95.29,8761.0,84.9336,84.9782,84.9247,84.9782,8761.0
2019-03-05 11:40:00,95.29,95.32,95.28,95.31,4786.0,84.9782,85.0049,84.9693,84.996,4786.0
2019-03-05 11:45:00,95.31,95.32,95.23,95.23,3180.0,84.996,85.0049,84.9247,84.9247,3180.0
2019-03-05 11:50:00,95.23,95.23,95.12,95.15,9526.0,84.9247,84.9247,84.8266,84.8533,9526.0
2019-03-05 11:55:00,95.15,95.17,95.14,95.16,25972.0,84.8533,84.8712,84.8444,84.8622,25972.0
2019-03-05 12:00:00,95.15,95.21,95.15,95.18,23315.0,84.8533,84.9068,84.8533,84.8801,23315.0
2019-03-05 12:05:00,95.2,95.2,95.15,95.15,2932.0,84.8979,84.8979,84.8533,84.8533,2932.0
2019-03-05 12:10:00,95.14,95.17,95.13,95.16,14153.0,84.8444,84.8712,84.8355,84.8622,14153.0
2019-03-05 12:15:00,95.15,95.17,95.14,95.15,6340.0,84.8533,84.8712,84.8444,84.8533,6340.0
2019-03-05 12:20:00,95.15,95.21,95.15,95.2,5552.0,84.8533,84.9068,84.8533,84.8979,5552.0
2019-03-05 12:25:00,95.2,95.21,95.18,95.18,4667.0,84.8979,84.9068,84.8801,84.8801,4667.0
2019-03-05 12:30:00,95.16,95.19,95.14,95.16,6327.0,84.8622,84.889,84.8444,84.8622,6327.0
2019-03-05 12:35:00,95.16,95.19,95.14,95.16,4576.0,84.8622,84.889,84.8444,84.8622,4576.0
2019-03-05 12:40:00,95.16,95.21,95.16,95.19,10273.0,84.8622,84.9068,84.8622,84.889,10273.0
2019-03-05 12:45:00,95.19,95.22,95.18,95.22,4234.0,84.889,84.9157,84.8801,84.9157,4234.0
2019-03-05 12:50:00,95.22,95.34,95.22,95.29,5495.0,84.9157,85.0228,84.9157,84.9782,5495.0
2019-03-05 12:55:00,95.3,95.3,95.24,95.26,5263.0,84.9871,84.9871,84.9336,84.9514,5263.0
2019-03-05 13:00:00,95.25,95.27,95.22,95.23,9555.0,84.9425,84.9603,84.9157,84.9247,9555.0
2019-03-05 13:05:00,95.24,95.28,95.24,95.28,4891.0,84.9336,84.9693,84.9336,84.9693,4891.0
2019-03-05 13:10:00,95.28,95.41,95.28,95.4,7186.0,84.9693,85.0852,84.9693,85.0763,7186.0
2019-03-05 13:15:00,95.41,95.42,95.39,95.39,9479.0,85.0852,85.0941,85.0674,85.0674,9479.0
2019-03-05 13:20:00,95.39,95.44,95.38,95.43,8062.0,85.0674,85.1119,85.0584,85.103,8062.0
2019-03-05 13:25:00,95.42,95.43,95.38,95.39,5800.0,85.0941,85.103,85.0584,85.0674,5800.0
2019-03-05 13:30:00,95.37,95.48,95.37,95.46,30360.0,85.0495,85.1476,85.0495,85.1298,30360.0
2019-03-05 13:35:00,95.46,95.5,95.41,95.45,10132.0,85.1298,85.1654,85.0852,85.1209,10132.0
2019-03-05 13:40:00,95.45,95.45,95.37,95.39,6319.0,85.1209,85.1209,85.0495,85.0674,6319.0
2019-03-05 13:45:00,95.4,95.43,95.38,95.41,6309.0,85.0763,85.103,85.0584,85.0852,6309.0
2019-03-05 13:50:00,95.41,95.46,95.4,95.43,4148.0,85.0852,85.1298,85.0763,85.103,4148.0
2019-03-05 13:55:00,95.45,95.48,95.44,95.48,5286.0,85.1209,85.1476,85.1119,85.1476,5286.0
2019-03-05 14:00:00,95.47,95.5,95.45,95.5,4937.0,85.1387,85.1654,85.1209,85.1654,4937.0
2019-03-05 14:05:00,95.51,95.56,95.51,95.55,5779.0,85.1744,85.219,85.1744,85.21,5779.0
2019-03-05 14:10:00,95.55,95.6,95.55,95.6,6916.0,85.21,85.2546,85.21,85.2546,6916.0
2019-03-05 14:15:00,95.59,95.63,95.54,95.61,8076.0,85.2457,85.2814,85.2011,85.2635,8076.0
2019-03-05 14:20:00,95.61,95.65,95.6,95.65,6865.0,85.2635,85.2992,85.2546,85.2992,6865.0
2019-03-05 14:25:00,95.65,95.73,95.65,95.73,6644.0,85.2992,85.3706,85.2992,85.3706,6644.0
2019-03-05 14:30:00,95.73,95.74,95.57,95.58,12251.0,85.3706,85.3795,85.2279,85.2368,12251.0
2019-03-05 14:35:00,95.59,95.73,95.57,95.73,20520.0,85.2457,85.3706,85.2279,85.3706,20520.0
2019-03-05 14:40:00,95.73,95.82,95.71,95.81,14714.0,85.3706,85.4508,85.3527,85.4419,14714.0
2019-03-05 14:45:00,95.81,95.81,95.68,95.69,13476.0,85.4419,85.4419,85.326,85.3349,13476.0
2019-03-05 14:50:00,95.69,95.69,95.62,95.66,8681.0,85.3349,85.3349,85.2725,85.3081,8681.0
2019-03-05 14:55:00,95.66,95.67,95.63,95.63,7263.0,85.3081,85.3171,85.2814,85.2814,7263.0
2019-03-05 15:00:00,95.64,95.67,95.59,95.67,32862.0,85.2903,85.3171,85.2457,85.3171,32862.0
2019-03-05 15:05:00,95.67,95.7,95.66,95.68,8522.0,85.3171,85.3438,85.3081,85.326,8522.0
2019-03-05 15:10:00,95.68,95.69,95.59,95.63,9781.0,85.326,85.3349,85.2457,85.2814,9781.0
2019-03-05 15:15:00,95.64,95.69,95.63,95.69,10408.0,85.2903,85.3349,85.2814,85.3349,10408.0
2019-03-05 15:20:00,95.69,95.71,95.67,95.68,13978.0,85.3349,85.3527,85.3171,85.326,13978.0
2019-03-05 15:25:00,95.69,95.69,95.58,95.63,18218.0,85.3349,85.3349,85.2368,85.2814,18218.0
2019-03-05 15:30:00,95.64,95.71,95.63,95.71,16521.0,85.2903,85.3527,85.2814,85.3527,16521.0
2019-03-05 15:35:00,95.71,95.76,95.67,95.7,30050.0,85.3527,85.3973,85.3171,85.3438,30050.0
2019-03-05 15:40:00,95.7,95.74,95.68,95.72,25438.0,85.3438,85.3795,85.326,85.3616,25438.0
2019-03-05 15:45:00,95.72,95.8,95.7,95.77,32487.0,85.3616,85.433,85.3438,85.4062,32487.0
2019-03-05 15:50:00,95.77,95.82,95.73,95.79,74303.0,85.4062,85.4508,85.3706,85.4241,74303.0
2019-03-05 15:55:00,95.78,95.95,95.75,95.92,232888.0,85.4151,85.5668,85.3884,85.54,232888.0
2019-03-06 09:30:00,96.08,96.41,96.01,96.33,23396.0,85.6827,85.977,85.6203,85.9056,23396.0
2019-03-06 09:35:00,96.43,96.5,96.2,96.32,9161.0,85.9948,86.0572,85.7897,85.8967,9161.0
2019-03-06 09:40:00,96.2,96.46,96.1,96.3,5135.0,85.7897,86.0216,85.7005,85.8789,5135.0
2019-03-06 09:45:00,96.33,96.36,96.09,96.2,8877.0,85.9056,85.9324,85.6916,85.7897,8877.0
2019-03-06 09:50:00,96.18,96.31,96.16,96.26,4116.0,85.7719,85.8878,85.754,85.8432,4116.0
2019-03-06 09:55:00,96.26,96.32,96.19,96.24,6127.0,85.8432,85.8967,85.7808,85.8254,6127.0
2019-03-06 10:00:00,96.2,96.26,96.18,96.26,4175.0,85.7897,85.8432,85.7719,85.8432,4175.0
2019-03-06 10:05:00,96.28,96.32,96.18,96.2,10968.0,85.861,85.8967,85.7719,85.7897,10968.0
2019-03-06 10:10:00,96.18,96.18,96.04,96.16,7820.0,85.7719,85.7719,85.647,85.754,7820.0
2019-03-06 10:15:00,96.16,96.19,96.06,96.12,7653.0,85.754,85.7808,85.6648,85.7184,7653.0
2019-03-06 10:20:00,96.07,96.25,96.07,96.25,6868.0,85.6738,85.8343,85.6738,85.8343,6868.0
2019-03-06 10:25:00,96.25,96.33,96.22,96.29,7220.0,85.8343,85.9056,85.8075,85.87,7220.0
2019-03-06 10:30:00,96.3,96.3,96.18,96.18,10149.0,85.8789,85.8789,85.7719,85.7719,10149.0
2019-03-06 10:35:00,96.19,96.37,96.19,96.37,9506.0,85.7808,85.9413,85.7808,85.9413,9506.0
2019-03-06 10:40:00,96.37,96.48,96.31,96.46,14628.0,85.9413,86.0394,85.8878,86.0216,14628.0
2019-03-06 10:45:00,96.45,96.54,96.44,96.53,12158.0,86.0126,86.0929,86.0037,86.084,12158.0
2019-03-06 10:50:00,96.52,96.73,96.51,96.7,50342.0,86.0751,86.2623,86.0662,86.2356,50342.0
2019-03-06 10:55:00,96.72,96.88,96.67,96.88,31537.0,86.2534,86.3961,86.2088,86.3961,31537.0
2019-03-06 11:00:00,96.88,96.93,96.79,96.91,15672.0,86.3961,86.4407,86.3159,86.4229,15672.0
2019-03-06 11:05:00,96.9,96.92,96.84,96.85,16093.0,86.4139,86.4318,86.3604,86.3694,16093.0
2019-03-06 11:10:00,96.88,96.95,96.74,96.75,22939.0,86.3961,86.4585,86.2713,86.2802,22939.0
2019-03-06 11:15:00,96.74,96.76,96.68,96.71,9813.0,86.2713,86.2891,86.2178,86.2445,9813.0
2019-03-06 11:20:00,96.72,96.72,96.6,96.61,9352.0,86.2534,86.2534,86.1464,86.1553,9352.0
2019-03-06 11:25:00,96.59,96.72,96.51,96.72,21933.0,86.1375,86.2534,86.0662,86.2534,21933.0
2019-03-06 11:30:00,96.74,96.77,96.69,96.73,9580.0,86.2713,86.298,86.2267,86.2623,9580.0
2019-03-06 11:35:00,96.75,96.76,96.56,96.57,15970.0,86.2802,86.2891,86.1107,86.1197,15970.0
2019-03-06 11:40:00,96.57,96.65,96.55,96.58,18895.0,86.1197,86.191,86.1018,86.1286,18895.0
2019-03-06 11:45:00,96.62,96.69,96.59,96.6,6874.0,86.1642,86.2267,86.1375,86.1464,6874.0
2019-03-06 11:50:00,96.63,96.63,96.52,96.56,10593.0,86.1732,86.1732,86.0751,86.1107,10593.0
2019-03-06 11:55:00,96.56,96.67,96.53,96.61,11258.0,86.1107,86.2088,86.084,86.1553,11258.0
2019-03-06 12:00:00,96.62,96.68,96.62,96.64,4187.0,86.1642,86.2178,86.1642,86.1821,4187.0
2019-03-06 12:05:00,96.65,96.74,96.65,96.73,7615.0,86.191,86.2713,86.191,86.2623,7615.0
2019-03-06 12:10:00,96.71,96.71,96.59,96.59,13053.0,86.2445,86.2445,86.1375,86.1375,13053.0
2019-03-06 12:15:00,96.61,96.62,96.5,96.51,9236.0,86.1553,86.1642,86.0572,86.0662,9236.0
2019-03-06 12:20:00,96.51,96.56,96.51,96.52,7857.0,86.0662,86.1107,86.0662,86.0751,7857.0
2019-03-06 12:25:00,96.52,96.53,96.45,96.5,14336.0,86.0751,86.084,86.0126,86.0572,14336.0
2019-03-06 12:30:00,96.49,96.61,96.49,96.61,9816.0,86.0483,86.1553,86.0483,86.1553,9816.0
2019-03-06 12:35:00,96.62,96.68,96.58,96.58,7870.0,86.1642,86.2178,86.1286,86.1286,7870.0
2019-03-06 12:40:00,96.59,96.6,96.55,96.55,6850.0,86.1375,86.1464,86.1018,86.1018,6850.0
2019-03-06 12:45:00,96.52,96.54,96.45,96.49,8598.0,86.0751,86.0929,86.0126,86.0483,8598.0
2019-03-06 12:50:00,96.5,96.55,96.49,96.5,9481.0,86.0572,86.1018,86.0483,86.0572,9481.0
2019-03-06 12:55:00,96.49,96.5,96.41,96.43,2900.0,86.0483,86.0572,85.977,85.9948,2900.0
2019-03-06 13:00:00,96.44,96.48,96.41,96.41,7693.0,86.0037,86.0394,85.977,85.977,7693.0
2019-03-06 13:05:00,96.41,96.44,96.38,96.44,10194.0,85.977,86.0037,85.9502,86.0037,10194.0
2019-03-06 13:10:00,96.45,96.47,96.45,96.47,5310.0,86.0126,86.0305,86.0126,86.0305,5310.0
2019-03-06 13:15:00,96.47,96.5,96.42,96.49,6100.0,86.0305,86.0572,85.9859,86.0483,6100.0
2019-03-06 13:20:00,96.48,96.48,96.41,96.45,6863.0,86.0394,86.0394,85.977,86.0126,6863.0
2019-03-06 13:25:00,96.44,96.5,96.42,96.45,7204.0,86.0037,86.0572,85.9859,86.0126,7204.0
2019-03-06 13:30:00,96.47,96.51,96.46,96.5,5002.0,86.0305,86.0662,86.0216,86.0572,5002.0
2019-03-06 13:35:00,96.49,96.61,96.46,96.61,7937.0,86.0483,86.1553,86.0216,86.1553,7937.0
2019-03-06 13:40:00,96.63,96.64,96.58,96.58,3825.0,86.1732,86.1821,86.1286,86.1286,3825.0
2019-03-06 13:45:00,96.57,96.57,96.46,96.5,3770.0,86.1197,86.1197,86.0216,86.0572,3770.0
2019-03-06 13:50:00,96.51,96.58,96.5,96.58,8976.0,86.0662,86.1286,86.0572,86.1286,8976.0
2019-03-06 13:55:00,96.59,96.63,96.54,96.58,7814.0,86.1375,86.1732,86.0929,86.1286,7814.0
2019-03-06 14:00:00,96.61,96.66,96.59,96.63,4989.0,86.1553,86.1999,86.1375,86.1732,4989.0
2019-03-06 14:05:00,96.63,96.63,96.53,96.53,8681.0,86.1732,86.1732,86.084,86.084,8681.0
2019-03-06 14:10:00,96.53,96.62,96.53,96.59,5407.0,86.084,86.1642,86.084,86.1375,5407.0
2019-03-06 14:15:00,96.58,96.58,96.51,96.51,6800.0,86.1286,86.1286,86.0662,86.0662,6800.0
2019-03-06 14:20:00,96.5,96.6,96.5,96.58,6966.0,86.0572,86.1464,86.0572,86.1286,6966.0
2019-03-06 14:25:00,96.57,96.58,96.48,96.5,4325.0,86.1197,86.1286,86.0394,86.0572,4325.0
2019-03-06 14:30:00,96.52,96.54,96.41,96.42,12838.0,86.0751,86.0929,85.977,85.9859,12838.0
2019-03-06 14:35:00,96.42,96.49,96.42,96.45,8052.0,85.9859,86.0483,85.9859,86.0126,8052.0
2019-03-06 14:40:00,96.45,96.45,96.41,96.41,13577.0,86.0126,86.0126,85.977,85.977,13577.0
2019-03-06 14:45:00,96.41,96.46,96.4,96.44,43890.0,85.977,86.0216,85.9681,86.0037,43890.0
2019-03-06 14:50:00,96.44,96.47,96.38,96.45,32702.0,86.0037,86.0305,85.9502,86.0126,32702.0
2019-03-06 14:55:00,96.45,96.53,96.45,96.49,7063.0,86.0126,86.084,86.0126,86.0483,7063.0
2019-03-06 15:00:00,96.48,96.57,96.47,96.49,11966.0,86.0394,86.1197,86.0305,86.0483,11966.0
2019-03-06 15:05:00,96.48,96.51,96.46,96.49,20577.0,86.0394,86.0662,86.0216,86.0483,20577.0
2019-03-06 15:10:00,96.48,96.48,96.37,96.38,13998.0,86.0394,86.0394,85.9413,85.9502,13998.0
2019-03-06 15:15:00,96.39,96.46,96.34,96.42,60434.0,85.9591,86.0216,85.9145,85.9859,60434.0
2019-03-06 15:20:00,96.41,96.41,96.27,96.33,72542.0,85.977,85.977,85.8521,85.9056,72542.0
2019-03-06 15:25:00,96.32,96.38,96.3,96.31,67425.0,85.8967,85.9502,85.8789,85.8878,67425.0
2019-03-06 15:30:00,96.31,96.39,96.28,96.39,42964.0,85.8878,85.9591,85.861,85.9591,42964.0
2019-03-06 15:35:00,96.4,96.49,96.4,96.43,25699.0,85.9681,86.0483,85.9681,85.9948,25699.0
2019-03-06 15:40:00,96.43,96.5,96.39,96.41,37845.0,85.9948,86.0572,85.9591,85.977,37845.0
2019-03-06 15:45:00,96.41,96.42,96.36,96.42,26377.0,85.977,85.9859,85.9324,85.9859,26377.0
2019-03-06 15:50:00,96.42,96.54,96.41,96.47,40689.0,85.9859,86.0929,85.977,86.0305,40689.0
2019-03-06 15:55:00,96.48,96.63,96.46,96.62,208408.0,86.0394,86.1732,86.0216,86.1642,208408.0
2019-03-07 09:30:00,96.45,96.45,95.89,96.15,18025.0,86.0126,86.0126,85.5132,85.7451,18025.0
2019-03-07 09:35:00,96.1,96.45,96.02,96.41,9448.0,85.7005,86.0126,85.6292,85.977,9448.0
2019-03-07 09:40:00,96.43,96.45,96.28,96.3,22978.0,85.9948,86.0126,85.861,85.8789,22978.0
2019-03-07 09:45:00,96.27,96.32,96.1,96.1,5473.0,85.8521,85.8967,85.7005,85.7005,5473.0
2019-03-07 09:50:00,96.14,96.19,95.96,96.15,12546.0,85.7362,85.7808,85.5757,85.7451,12546.0
2019-03-07 09:55:00,96.14,96.27,96.09,96.27,3400.0,85.7362,85.8521,85.6916,85.8521,3400.0
2019-03-07 10:00:00,96.22,96.22,96.09,96.16,5060.0,85.8075,85.8075,85.6916,85.754,5060.0
2019-03-07 10:05:00,96.18,96.18,96.02,96.06,7315.0,85.7719,85.7719,85.6292,85.6648,7315.0
2019-03-07 10:10:00,96.04,96.09,95.99,96.02,10701.0,85.647,85.6916,85.6024,85.6292,10701.0
2019-03-07 10:15:00,96.05,96.05,95.93,96.03,8586.0,85.6559,85.6559,85.5489,85.6381,8586.0
2019-03-07 10:20:00,96.01,96.09,95.98,96.09,4916.0,85.6203,85.6916,85.5935,85.6916,4916.0
2019-03-07 10:25:00,96.1,96.2,96.1,96.19,4797.0,85.7005,85.7897,85.7005,85.7808,4797.0
2019-03-07 10:30:00,96.22,96.22,96.11,96.15,28594.0,85.8075,85.8075,85.7094,85.7451,28594.0
2019-03-07 10:35:00,96.18,96.31,96.15,96.29,10570.0,85.7719,85.8878,85.7451,85.87,10570.0
2019-03-07 10:40:00,96.28,96.29,96.11,96.11,13185.0,85.861,85.87,85.7094,85.7094,13185.0
2019-03-07 10:45:00,96.14,96.16,96.09,96.15,8578.0,85.7362,85.754,85.6916,85.7451,8578.0
2019-03-07 10:50:00,96.15,96.17,96.09,96.12,20773.0,85.7451,85.7629,85.6916,85.7184,20773.0
2019-03-07 10:55:00,96.12,96.17,96.08,96.12,21574.0,85.7184,85.7629,85.6827,85.7184,21574.0
2019-03-07 11:00:00,96.08,96.14,96.05,96.13,17079.0,85.6827,85.7362,85.6559,85.7273,17079.0
2019-03-07 11:05:00,96.14,96.15,96.09,96.15,12388.0,85.7362,85.7451,85.6916,85.7451,12388.0
2019-03-07 11:10:00,96.16,96.19,96.12,96.17,10790.0,85.754,85.7808,85.7184,85.7629,10790.0
2019-03-07 11:15:00,96.17,96.19,96.14,96.18,17926.0,85.7629,85.7808,85.7362,85.7719,17926.0
2019-03-07 11:20:00,96.17,96.19,96.13,96.17,10651.0,85.7629,85.7808,85.7273,85.7629,10651.0
2019-03-07 11:25:00,96.17,96.21,96.15,96.21,7624.0,85.7629,85.7986,85.7451,85.7986,7624.0
2019-03-07 11:30:00,96.21,96.3,96.21,96.28,6352.0,85.7986,85.8789,85.7986,85.861,6352.0
2019-03-07 11:35:00,96.27,96.29,96.25,96.29,3890.0,85.8521,85.87,85.8343,85.87,3890.0
2019-03-07 11:40:00,96.28,96.3,96.25,96.28,5300.0,85.861,85.8789,85.8343,85.861,5300.0
2019-03-07 11:45:00,96.29,96.3,96.24,96.27,6200.0,85.87,85.8789,85.8254,85.8521,6200.0
2019-03-07 11:50:00,96.29,96.31,96.26,96.26,6253.0,85.87,85.8878,85.8432,85.8432,6253.0
2019-03-07 11:55:00,96.27,96.29,96.25,96.28,7687.0,85.8521,85.87,85.8343,85.861,7687.0
2019-03-07 12:00:00,96.27,96.28,96.19,96.2,13884.0,85.8521,85.861,85.7808,85.7897,13884.0
2019-03-07 12:05:00,96.2,96.26,96.19,96.25,5489.0,85.7897,85.8432,85.7808,85.8343,5489.0
2019-03-07 12:10:00,96.25,96.26,96.23,96.25,4846.0,85.8343,85.8432,85.8165,85.8343,4846.0
2019-03-07 12:15:00,96.26,96.29,96.23,96.25,15592.0,85.8432,85.87,85.8165,85.8343,15592.0
2019-03-07 12:20:00,96.24,96.3,96.23,96.28,9495.0,85.8254,85.8789,85.8165,85.861,9495.0
2019-03-07 12:25:00,96.29,96.3,96.24,96.25,3010.0,85.87,85.8789,85.8254,85.8343,3010.0
2019-03-07 12:30:00,96.25,96.35,96.21,96.31,13987.0,85.8343,85.9235,85.7986,85.8878,13987.0
2019-03-07 12:35:00,96.29,96.3,96.26,96.28,2426.0,85.87,85.8789,85.8432,85.861,2426.0
2019-03-07 12:40:00,96.29,96.29,96.25,96.28,5549.0,85.87,85.87,85.8343,85.861,5549.0
2019-03-07 12:45:00,96.29,96.35,96.29,96.35,8142.0,85.87,85.9235,85.87,85.9235,8142.0
2019-03-07 12:50:00,96.35,96.42,96.34,96.41,8178.0,85.9235,85.9859,85.9145,85.977,8178.0
2019-03-07 12:55:00,96.42,96.42,96.37,96.4,4057.0,85.9859,85.9859,85.9413,85.9681,4057.0
2019-03-07 13:00:00,96.38,96.39,96.3,96.33,11085.0,85.9502,85.9591,85.8789,85.9056,11085.0
2019-03-07 13:05:00,96.31,96.34,96.3,96.32,2100.0,85.8878,85.9145,85.8789,85.8967,2100.0
2019-03-07 13:10:00,96.34,96.41,96.33,96.4,7005.0,85.9145,85.977,85.9056,85.9681,7005.0
2019-03-07 13:15:00,96.41,96.48,96.41,96.42,43250.0,85.977,86.0394,85.977,85.9859,43250.0
2019-03-07 13:20:00,96.42,96.44,96.4,96.43,6437.0,85.9859,86.0037,85.9681,85.9948,6437.0
2019-03-07 13:25:00,96.42,96.42,96.35,96.38,5280.0,85.9859,85.9859,85.9235,85.9502,5280.0
2019-03-07 13:30:00,96.36,96.36,96.22,96.22,2953.0,85.9324,85.9324,85.8075,85.8075,2953.0
2019-03-07 13:35:00,96.19,96.24,96.19,96.23,4860.0,85.7808,85.8254,85.7808,85.8165,4860.0
2019-03-07 13:40:00,96.22,96.27,96.21,96.26,6636.0,85.8075,85.8521,85.7986,85.8432,6636.0
2019-03-07 13:45:00,96.25,96.32,96.25,96.31,31880.0,85.8343,85.8967,85.8343,85.8878,31880.0
2019-03-07 13:50:00,96.31,96.32,96.25,96.26,18100.0,85.8878,85.8967,85.8343,85.8432,18100.0
2019-03-07 13:55:00,96.25,96.26,96.25,96.25,19734.0,85.8343,85.8432,85.8343,85.8343,19734.0
2019-03-07 14:00:00,96.25,96.26,96.11,96.23,22447.0,85.8343,85.8432,85.7094,85.8165,22447.0
2019-03-07 14:05:00,96.22,96.22,96.14,96.18,9673.0,85.8075,85.8075,85.7362,85.7719,9673.0
2019-03-07 14:10:00,96.18,96.18,96.14,96.15,23382.0,85.7719,85.7719,85.7362,85.7451,23382.0
2019-03-07 14:15:00,96.14,96.17,96.14,96.17,9587.0,85.7362,85.7629,85.7362,85.7629,9587.0
2019-03-07 14:20:00,96.17,96.19,96.14,96.15,5800.0,85.7629,85.7808,85.7362,85.7451,5800.0
2019-03-07 14:25:00,96.14,96.17,96.14,96.17,4526.0,85.7362,85.7629,85.7362,85.7629,4526.0
2019-03-07 14:30:00,96.17,96.18,96.14,96.14,9866.0,85.7629,85.7719,85.7362,85.7362,9866.0
2019-03-07 14:35:00,96.14,96.16,96.14,96.14,9294.0,85.7362,85.754,85.7362,85.7362,9294.0
2019-03-07 14:40:00,96.14,96.19,96.14,96.17,12618.0,85.7362,85.7808,85.7362,85.7629,12618.0
2019-03-07 14:45:00,96.16,96.18,96.13,96.17,12203.0,85.754,85.7719,85.7273,85.7629,12203.0
2019-03-07 14:50:00,96.15,96.17,96.1,96.12,18571.0,85.7451,85.7629,85.7005,85.7184,18571.0
2019-03-07 14:55:00,96.12,96.16,96.03,96.05,6470.0,85.7184,85.754,85.6381,85.6559,6470.0
2019-03-07 15:00:00,96.05,96.06,95.91,95.97,7346.0,85.6559,85.6648,85.5311,85.5846,7346.0
2019-03-07 15:05:00,95.97,96.06,95.93,96.04,12941.0,85.5846,85.6648,85.5489,85.647,12941.0
2019-03-07 15:10:00,96.01,96.06,96.01,96.06,8632.0,85.6203,85.6648,85.6203,85.6648,8632.0
2019-03-07 15:15:00,96.07,96.12,96.06,96.12,10564.0,85.6738,85.7184,85.6648,85.7184,10564.0
2019-03-07 15:20:00,96.13,96.17,96.1,96.15,10763.0,85.7273,85.7629,85.7005,85.7451,10763.0
2019-03-07 15:25:00,96.15,96.19,96.1,96.1,24431.0,85.7451,85.7808,85.7005,85.7005,24431.0
2019-03-07 15:30:00,96.1,96.15,96.06,96.1,79233.0,85.7005,85.7451,85.6648,85.7005,79233.0
2019-03-07 15:35:00,96.07,96.14,96.07,96.14,21837.0,85.6738,85.7362,85.6738,85.7362,21837.0
2019-03-07 15:40:00,96.12,96.17,96.12,96.15,24038.0,85.7184,85.7629,85.7184,85.7451,24038.0
2019-03-07 15:45:00,96.14,96.19,96.13,96.14,27804.0,85.7362,85.7808,85.7273,85.7362,27804.0
2019-03-07 15:50:00,96.15,96.19,96.02,96.19,71748.0,85.7451,85.7808,85.6292,85.7808,71748.0
2019-03-07 15:55:00,96.19,96.56,96.19,96.52,209073.0,85.7808,86.1107,85.7808,86.0751,209073.0
2019-03-08 09:30:00,95.9,96.23,95.79,95.91,29768.0,85.5222,85.8165,85.4241,85.5311,29768.0
2019-03-08 09:35:00,95.87,96.03,95.76,95.96,16224.0,85.4954,85.6381,85.3973,85.5757,16224.0
2019-03-08 09:40:00,95.94,96.23,95.94,96.13,17036.0,85.5578,85.8165,85.5578,85.7273,17036.0
2019-03-08 09:45:00,96.14,96.18,95.99,96.0,15892.0,85.7362,85.7719,85.6024,85.6113,15892.0
2019-03-08 09:50:00,95.97,96.15,95.96,95.97,8610.0,85.5846,85.7451,85.5757,85.5846,8610.0
2019-03-08 09:55:00,95.97,96.38,95.97,96.3,23243.0,85.5846,85.9502,85.5846,85.8789,23243.0
2019-03-08 10:00:00,96.36,96.38,96.12,96.2,7849.0,85.9324,85.9502,85.7184,85.7897,7849.0
2019-03-08 10:05:00,96.17,96.17,95.84,96.02,8912.0,85.7629,85.7629,85.4687,85.6292,8912.0
2019-03-08 10:10:00,96.0,96.1,95.95,95.98,10152.0,85.6113,85.7005,85.5668,85.5935,10152.0
2019-03-08 10:15:00,95.92,96.03,95.92,95.98,14134.0,85.54,85.6381,85.54,85.5935,14134.0
2019-03-08 10:20:00,95.98,96.07,95.95,95.96,19162.0,85.5935,85.6738,85.5668,85.5757,19162.0
2019-03-08 10:25:00,95.94,96.07,95.9,95.97,6695.0,85.5578,85.6738,85.5222,85.5846,6695.0
2019-03-08 10:30:00,95.96,95.96,95.71,95.72,4734.0,85.5757,85.5757,85.3527,85.3616,4734.0
2019-03-08 10:35:00,95.69,95.74,95.62,95.67,7040.0,85.3349,85.3795,85.2725,85.3171,7040.0
2019-03-08 10:40:00,95.67,95.92,95.61,95.87,7202.0,85.3171,85.54,85.2635,85.4954,7202.0
2019-03-08 10:45:00,95.89,96.02,95.88,95.99,20228.0,85.5132,85.6292,85.5043,85.6024,20228.0
2019-03-08 10:50:00,95.99,96.04,95.97,95.98,11992.0,85.6024,85.647,85.5846,85.5935,11992.0
2019-03-08 10:55:00,95.99,96.03,95.93,95.94,10342.0,85.6024,85.6381,85.5489,85.5578,10342.0
2019-03-08 11:00:00,95.93,96.07,95.92,96.03,38314.0,85.5489,85.6738,85.54,85.6381,38314.0
2019-03-08 11:05:00,96.03,96.1,95.99,96.05,41317.0,85.6381,85.7005,85.6024,85.6559,41317.0
2019-03-08 11:10:00,96.06,96.08,95.96,95.99,36046.0,85.6648,85.6827,85.5757,85.6024,36046.0
2019-03-08 11:15:00,96.01,96.02,95.79,95.81,6283.0,85.6203,85.6292,85.4241,85.4419,6283.0
2019-03-08 11:20:00,95.84,95.92,95.8,95.89,4177.0,85.4687,85.54,85.433,85.5132,4177.0
2019-03-08 11:25:00,95.9,95.92,95.79,95.88,6080.0,85.5222,85.54,85.4241,85.5043,6080.0
2019-03-08 11:30:00,95.89,95.93,95.86,95.87,5739.0,85.5132,85.5489,85.4865,85.4954,5739.0
2019-03-08 11:35:00,95.89,96.01,95.87,95.98,5000.0,85.5132,85.6203,85.4954,85.5935,5000.0
2019-03-08 11:40:00,96.0,96.1,95.99,96.06,5247.0,85.6113,85.7005,85.6024,85.6648,5247.0
2019-03-08 11:45:00,96.04,96.2,96.01,96.15,9520.0,85.647,85.7897,85.6203,85.7451,9520.0
2019-03-08 11:50:00,96.18,96.24,96.16,96.17,7949.0,85.7719,85.8254,85.754,85.7629,7949.0
2019-03-08 11:55:00,96.16,96.19,96.13,96.13,4473.0,85.754,85.7808,85.7273,85.7273,4473.0
2019-03-08 12:00:00,96.14,96.17,96.05,96.07,4600.0,85.7362,85.7629,85.6559,85.6738,4600.0
2019-03-08 12:05:00,96.04,96.04,95.99,96.01,3221.0,85.647,85.647,85.6024,85.6203,3221.0
2019-03-08 12:10:00,95.99,96.03,95.96,96.03,4826.0,85.6024,85.6381,85.5757,85.6381,4826.0
2019-03-08 12:15:00,96.0,96.06,95.96,95.97,6810.0,85.6113,85.6648,85.5757,85.5846,6810.0
2019-03-08 12:20:00,95.96,96.0,95.89,95.94,7724.0,85.5757,85.6113,85.5132,85.5578,7724.0
2019-03-08 12:25:00,95.92,96.04,95.92,96.02,5218.0,85.54,85.647,85.54,85.6292,5218.0
2019-03-08 12:30:00,96.0,96.04,95.97,96.01,9693.0,85.6113,85.647,85.5846,85.6203,9693.0
2019-03-08 12:35:00,96.06,96.12,96.0,96.05,5478.0,85.6648,85.7184,85.6113,85.6559,5478.0
2019-03-08 12:40:00,96.07,96.1,96.0,96.0,6300.0,85.6738,85.7005,85.6113,85.6113,6300.0
2019-03-08 12:45:00,95.99,96.04,95.98,95.99,8997.0,85.6024,85.647,85.5935,85.6024,8997.0
2019-03-08 12:50:00,96.01,96.02,95.97,96.02,16442.0,85.6203,85.6292,85.5846,85.6292,16442.0
2019-03-08 12:55:00,96.02,96.03,95.99,96.03,8487.0,85.6292,85.6381,85.6024,85.6381,8487.0
2019-03-08 13:00:00,96.02,96.08,95.98,96.08,13560.0,85.6292,85.6827,85.5935,85.6827,13560.0
2019-03-08 13:05:00,96.07,96.07,95.99,96.0,6511.0,85.6738,85.6738,85.6024,85.6113,6511.0
2019-03-08 13:10:00,96.02,96.07,96.02,96.03,6096.0,85.6292,85.6738,85.6292,85.6381,6096.0
2019-03-08 13:15:00,96.02,96.09,96.02,96.07,7164.0,85.6292,85.6916,85.6292,85.6738,7164.0
2019-03-08 13:20:00,96.06,96.06,95.99,96.02,11472.0,85.6648,85.6648,85.6024,85.6292,11472.0
2019-03-08 13:25:00,96.0,96.02,95.94,96.02,5145.0,85.6113,85.6292,85.5578,85.6292,5145.0
2019-03-08 13:30:00,96.01,96.01,95.96,95.96,4800.0,85.6203,85.6203,85.5757,85.5757,4800.0
2019-03-08 13:35:00,95.95,96.15,95.95,96.15,10997.0,85.5668,85.7451,85.5668,85.7451,10997.0
2019-03-08 13:40:00,96.15,96.21,96.15,96.16,11544.0,85.7451,85.7986,85.7451,85.754,11544.0
2019-03-08 13:45:00,96.15,96.2,96.14,96.19,4190.0,85.7451,85.7897,85.7362,85.7808,4190.0
2019-03-08 13:50:00,96.18,96.22,96.17,96.19,5430.0,85.7719,85.8075,85.7629,85.7808,5430.0
2019-03-08 13:55:00,96.21,96.21,96.15,96.15,5642.0,85.7986,85.7986,85.7451,85.7451,5642.0
2019-03-08 14:00:00,96.17,96.17,96.08,96.08,9723.0,85.7629,85.7629,85.6827,85.6827,9723.0
2019-03-08 14:05:00,96.09,96.1,96.05,96.09,8426.0,85.6916,85.7005,85.6559,85.6916,8426.0
2019-03-08 14:10:00,96.1,96.14,96.03,96.04,5358.0,85.7005,85.7362,85.6381,85.647,5358.0
2019-03-08 14:15:00,96.04,96.07,96.02,96.06,6455.0,85.647,85.6738,85.6292,85.6648,6455.0
2019-03-08 14:20:00,96.05,96.08,96.02,96.07,6344.0,85.6559,85.6827,85.6292,85.6738,6344.0
2019-03-08 14:25:00,96.07,96.07,95.99,96.0,5500.0,85.6738,85.6738,85.6024,85.6113,5500.0
2019-03-08 14:30:00,96.0,96.06,95.99,96.03,7706.0,85.6113,85.6648,85.6024,85.6381,7706.0
2019-03-08 14:35:00,96.04,96.15,96.04,96.1,12562.0,85.647,85.7451,85.647,85.7005,12562.0
2019-03-08 14:40:00,96.09,96.16,96.07,96.15,4049.0,85.6916,85.754,85.6738,85.7451,4049.0
2019-03-08 14:45:00,96.14,96.16,96.1,96.1,5929.0,85.7362,85.754,85.7005,85.7005,5929.0
2019-03-08 14:50:00,96.11,96.24,96.11,96.23,4804.0,85.7094,85.8254,85.7094,85.8165,4804.0
2019-03-08 14:55:00,96.22,96.22,96.14,96.16,6382.0,85.8075,85.8075,85.7362,85.754,6382.0
2019-03-08 15:00:00,96.15,96.15,96.1,96.12,6400.0,85.7451,85.7451,85.7005,85.7184,6400.0
2019-03-08 15:05:00,96.12,96.2,96.09,96.18,6183.0,85.7184,85.7897,85.6916,85.7719,6183.0
2019-03-08 15:10:00,96.16,96.16,96.08,96.14,6100.0,85.754,85.754,85.6827,85.7362,6100.0
2019-03-08 15:15:00,96.12,96.17,96.06,96.07,9019.0,85.7184,85.7629,85.6648,85.6738,9019.0
2019-03-08 15:20:00,96.09,96.1,96.05,96.05,7275.0,85.6916,85.7005,85.6559,85.6559,7275.0
2019-03-08 15:25:00,96.06,96.07,96.01,96.01,9242.0,85.6648,85.6738,85.6203,85.6203,9242.0
2019-03-08 15:30:00,96.03,96.23,96.01,96.22,20442.0,85.6381,85.8165,85.6203,85.8075,20442.0
2019-03-08 15:35:00,96.21,96.24,96.15,96.16,18726.0,85.7986,85.8254,85.7451,85.754,18726.0
2019-03-08 15:40:00,96.17,96.31,96.17,96.3,27270.0,85.7629,85.8878,85.7629,85.8789,27270.0
2019-03-08 15:45:00,96.3,96.49,96.29,96.39,41581.0,85.8789,86.0483,85.87,85.9591,41581.0
2019-03-08 15:50:00,96.4,96.46,96.35,96.37,48334.0,85.9681,86.0216,85.9235,85.9413,48334.0
2019-03-08 15:55:00,96.36,96.69,96.36,96.66,183503.0,85.9324,86.2267,85.9324,86.1999,183503.0
2019-03-11 09:30:00,96.84,97.01,96.74,96.94,21243.0,86.3604,86.512,86.2713,86.4496,21243.0
2019-03-11 09:35:00,96.93,97.17,96.85,96.89,9988.0,86.4407,86.6547,86.3694,86.405,9988.0
2019-03-11 09:40:00,96.94,97.14,96.91,97.14,11245.0,86.4496,86.628,86.4229,86.628,11245.0
2019-03-11 09:45:00,97.11,97.16,96.99,97.06,7629.0,86.6012,86.6458,86.4942,86.5566,7629.0
2019-03-11 09:50:00,97.05,97.11,97.02,97.03,4199.0,86.5477,86.6012,86.521,86.5299,4199.0
2019-03-11 09:55:00,97.02,97.21,97.02,97.17,10045.0,86.521,86.6904,86.521,86.6547,10045.0
2019-03-11 10:00:00,97.18,97.3,97.11,97.11,12734.0,86.6636,86.7707,86.6012,86.6012,12734.0
2019-03-11 10:05:00,97.09,97.17,97.06,97.16,16411.0,86.5834,86.6547,86.5566,86.6458,16411.0
2019-03-11 10:10:00,97.17,97.19,97.08,97.11,10239.0,86.6547,86.6726,86.5745,86.6012,10239.0
2019-03-11 10:15:00,97.13,97.15,97.07,97.11,4885.0,86.6191,86.6369,86.5656,86.6012,4885.0
2019-03-11 10:20:00,97.09,97.14,97.07,97.11,7172.0,86.5834,86.628,86.5656,86.6012,7172.0
2019-03-11 10:25:00,97.1,97.23,97.1,97.22,4674.0,86.5923,86.7082,86.5923,86.6993,4674.0
2019-03-11 10:30:00,97.22,97.22,97.09,97.1,7070.0,86.6993,86.6993,86.5834,86.5923,7070.0
2019-03-11 10:35:00,97.1,97.11,97.03,97.06,9058.0,86.5923,86.6012,86.5299,86.5566,9058.0
2019-03-11 10:40:00,97.03,97.05,96.94,96.96,6830.0,86.5299,86.5477,86.4496,86.4675,6830.0
2019-03-11 10:45:00,96.98,97.07,96.98,97.06,12651.0,86.4853,86.5656,86.4853,86.5566,12651.0
2019-03-11 10:50:00,97.06,97.1,97.02,97.06,6136.0,86.5566,86.5923,86.521,86.5566,6136.0
2019-03-11 10:55:00,97.05,97.06,96.98,97.01,5567.0,86.5477,86.5566,86.4853,86.512,5567.0
2019-03-11 11:00:00,96.99,97.05,96.97,97.04,13968.0,86.4942,86.5477,86.4764,86.5388,13968.0
2019-03-11 11:05:00,97.05,97.17,97.04,97.17,10082.0,86.5477,86.6547,86.5388,86.6547,10082.0
2019-03-11 11:10:00,97.17,97.18,97.13,97.17,7796.0,86.6547,86.6636,86.6191,86.6547,7796.0
2019-03-11 11:15:00,97.17,97.17,97.07,97.12,5989.0,86.6547,86.6547,86.5656,86.6101,5989.0
2019-03-11 11:20:00,97.12,97.16,97.08,97.15,7949.0,86.6101,86.6458,86.5745,86.6369,7949.0
2019-03-11 11:25:00,97.16,97.16,97.07,97.11,5637.0,86.6458,86.6458,86.5656,86.6012,5637.0
2019-03-11 11:30:00,97.11,97.13,97.07,97.11,6235.0,86.6012,86.6191,86.5656,86.6012,6235.0
2019-03-11 11:35:00,97.12,97.2,97.09,97.2,14838.0,86.6101,86.6815,86.5834,86.6815,14838.0
2019-03-11 11:40:00,97.2,97.21,97.15,97.2,28485.0,86.6815,86.6904,86.6369,86.6815,28485.0
2019-03-11 11:45:00,97.2,97.23,97.17,97.19,6177.0,86.6815,86.7082,86.6547,86.6726,6177.0
2019-03-11 11:50:00,97.2,97.34,97.2,97.24,39429.0,86.6815,86.8063,86.6815,86.7172,39429.0
2019-03-11 11:55:00,97.27,97.29,97.24,97.25,8958.0,86.7439,86.7617,86.7172,86.7261,8958.0
2019-03-11 12:00:00,97.25,97.37,97.25,97.37,12495.0,86.7261,86.8331,86.7261,86.8331,12495.0
2019-03-11 12:05:00,97.36,97.36,97.26,97.28,4260.0,86.8242,86.8242,86.735,86.7528,4260.0
2019-03-11 12:10:00,97.28,97.28,97.25,97.25,5022.0,86.7528,86.7528,86.7261,86.7261,5022.0
2019-03-11 12:15:00,97.26,97.26,97.23,97.23,7918.0,86.735,86.735,86.7082,86.7082,7918.0
2019-03-11 12:20:00,97.23,97.3,97.22,97.3,13464.0,86.7082,86.7707,86.6993,86.7707,13464.0
2019-03-11 12:25:00,97.31,97.39,97.31,97.38,4500.0,86.7796,86.8509,86.7796,86.842,4500.0
2019-03-11 12:30:00,97.4,97.4,97.29,97.34,9760.0,86.8598,86.8598,86.7617,86.8063,9760.0
2019-03-11 12:35:00,97.34,97.36,97.31,97.33,6875.0,86.8063,86.8242,86.7796,86.7974,6875.0
2019-03-11 12:40:00,97.34,97.38,97.3,97.36,18054.0,86.8063,86.842,86.7707,86.8242,18054.0
2019-03-11 12:45:00,97.36,97.36,97.27,97.29,8005.0,86.8242,86.8242,86.7439,86.7617,8005.0
2019-03-11 12:50:00,97.28,97.3,97.27,97.28,8199.0,86.7528,86.7707,86.7439,86.7528,8199.0
2019-03-11 12:55:00,97.28,97.29,97.27,97.29,7519.0,86.7528,86.7617,86.7439,86.7617,7519.0
2019-03-11 13:00:00,97.28,97.32,97.26,97.27,8252.0,86.7528,86.7885,86.735,86.7439,8252.0
2019-03-11 13:05:00,97.27,97.3,97.26,97.3,7220.0,86.7439,86.7707,86.735,86.7707,7220.0
2019-03-11 13:10:00,97.28,97.35,97.28,97.35,8918.0,86.7528,86.8153,86.7528,86.8153,8918.0
2019-03-11 13:15:00,97.37,97.45,97.37,97.44,9760.0,86.8331,86.9044,86.8331,86.8955,9760.0
2019-03-11 13:20:00,97.43,97.48,97.43,97.48,8609.0,86.8866,86.9312,86.8866,86.9312,8609.0
2019-03-11 13:25:00,97.48,97.48,97.4,97.4,11206.0,86.9312,86.9312,86.8598,86.8598,11206.0
2019-03-11 13:30:00,97.41,97.48,97.41,97.46,9208.0,86.8688,86.9312,86.8688,86.9133,9208.0
2019-03-11 13:35:00,97.47,97.5,97.43,97.45,9347.0,86.9223,86.949,86.8866,86.9044,9347.0
2019-03-11 13:40:00,97.45,97.52,97.44,97.49,10899.0,86.9044,86.9669,86.8955,86.9401,10899.0
2019-03-11 13:45:00,97.49,97.51,97.46,97.46,6635.0,86.9401,86.9579,86.9133,86.9133,6635.0
2019-03-11 13:50:00,97.47,97.48,97.41,97.45,8374.0,86.9223,86.9312,86.8688,86.9044,8374.0
2019-03-11 13:55:00,97.45,97.47,97.41,97.43,10657.0,86.9044,86.9223,86.8688,86.8866,10657.0
2019-03-11 14:00:00,97.42,97.48,97.39,97.47,8598.0,86.8777,86.9312,86.8509,86.9223,8598.0
2019-03-11 14:05:00,97.47,97.48,97.42,97.45,8683.0,86.9223,86.9312,86.8777,86.9044,8683.0
2019-03-11 14:10:00,97.44,97.44,97.39,97.43,8857.0,86.8955,86.8955,86.8509,86.8866,8857.0
2019-03-11 14:15:00,97.44,97.48,97.44,97.46,6794.0,86.8955,86.9312,86.8955,86.9133,6794.0
2019-03-11 14:20:00,97.46,97.46,97.42,97.45,7766.0,86.9133,86.9133,86.8777,86.9044,7766.0
2019-03-11 14:25:00,97.44,97.44,97.4,97.43,6609.0,86.8955,86.8955,86.8598,86.8866,6609.0
2019-03-11 14:30:00,97.43,97.46,97.43,97.45,8516.0,86.8866,86.9133,86.8866,86.9044,8516.0
2019-03-11 14:35:00,97.45,97.57,97.44,97.55,7579.0,86.9044,87.0114,86.8955,86.9936,7579.0
2019-03-11 14:40:00,97.54,97.54,97.43,97.44,6158.0,86.9847,86.9847,86.8866,86.8955,6158.0
2019-03-11 14:45:00,97.45,97.46,97.44,97.45,5946.0,86.9044,86.9133,86.8955,86.9044,5946.0
2019-03-11 14:50:00,97.45,97.5,97.44,97.45,8715.0,86.9044,86.949,86.8955,86.9044,8715.0
2019-03-11 14:55:00,97.45,97.54,97.4,97.49,15289.0,86.9044,86.9847,86.8598,86.9401,15289.0
2019-03-11 15:00:00,97.49,97.56,97.49,97.53,10967.0,86.9401,87.0025,86.9401,86.9758,10967.0
2019-03-11 15:05:00,97.53,97.54,97.51,97.51,12242.0,86.9758,86.9847,86.9579,86.9579,12242.0
2019-03-11 15:10:00,97.51,97.54,97.49,97.51,7411.0,86.9579,86.9847,86.9401,86.9579,7411.0
2019-03-11 15:15:00,97.52,97.54,97.51,97.52,11251.0,86.9669,86.9847,86.9579,86.9669,11251.0
2019-03-11 15:20:00,97.52,97.58,97.52,97.57,12077.0,86.9669,87.0204,86.9669,87.0114,12077.0
2019-03-11 15:25:00,97.57,97.58,97.48,97.56,18443.0,87.0114,87.0204,86.9312,87.0025,18443.0
2019-03-11 15:30:00,97.57,97.63,97.56,97.62,15877.0,87.0114,87.065,87.0025,87.056,15877.0
2019-03-11 15:35:00,97.62,97.69,97.61,97.64,16819.0,87.056,87.1185,87.0471,87.0739,16819.0
2019-03-11 15:40:00,97.63,97.67,97.57,97.6,19064.0,87.065,87.1006,87.0114,87.0382,19064.0
2019-03-11 15:45:00,97.6,97.7,97.6,97.7,38064.0,87.0382,87.1274,87.0382,87.1274,38064.0
2019-03-11 15:50:00,97.7,97.71,97.65,97.66,41520.0,87.1274,87.1363,87.0828,87.0917,41520.0
2019-03-11 15:55:00,97.67,97.82,97.66,97.79,121327.0,87.1006,87.2344,87.0917,87.2076,121327.0
2019-03-12 09:30:00,98.04,98.08,97.57,97.81,20599.0,87.4306,87.4663,87.0114,87.2255,20599.0
2019-03-12 09:35:00,97.82,98.01,97.82,97.89,12425.0,87.2344,87.4038,87.2344,87.2968,12425.0
2019-03-12 09:40:00,97.87,97.87,97.45,97.53,5567.0,87.279,87.279,86.9044,86.9758,5567.0
2019-03-12 09:45:00,97.47,97.53,97.21,97.34,33305.0,86.9223,86.9758,86.6904,86.8063,33305.0
2019-03-12 09:50:00,97.37,97.42,97.22,97.32,14374.0,86.8331,86.8777,86.6993,86.7885,14374.0
2019-03-12 09:55:00,97.32,97.45,97.32,97.39,10278.0,86.7885,86.9044,86.7885,86.8509,10278.0
2019-03-12 10:00:00,97.39,97.39,97.26,97.28,15449.0,86.8509,86.8509,86.735,86.7528,15449.0
2019-03-12 10:05:00,97.28,97.41,97.28,97.35,13503.0,86.7528,86.8688,86.7528,86.8153,13503.0
2019-03-12 10:10:00,97.33,97.43,97.32,97.41,19805.0,86.7974,86.8866,86.7885,86.8688,19805.0
2019-03-12 10:15:00,97.4,97.46,97.34,97.45,5502.0,86.8598,86.9133,86.8063,86.9044,5502.0
2019-03-12 10:20:00,97.45,97.54,97.41,97.54,17294.0,86.9044,86.9847,86.8688,86.9847,17294.0
2019-03-12 10:25:00,97.56,97.56,97.46,97.46,7318.0,87.0025,87.0025,86.9133,86.9133,7318.0
2019-03-12 10:30:00,97.48,97.66,97.48,97.52,5673.0,86.9312,87.0917,86.9312,86.9669,5673.0
2019-03-12 10:35:00,97.5,97.64,97.46,97.62,8241.0,86.949,87.0739,86.9133,87.056,8241.0
2019-03-12 10:40:00,97.59,97.66,97.57,97.63,8341.0,87.0293,87.0917,87.0114,87.065,8341.0
2019-03-12 10:45:00,97.64,97.74,97.64,97.7,8597.0,87.0739,87.163,87.0739,87.1274,8597.0
2019-03-12 10:50:00,97.7,97.74,97.64,97.68,8521.0,87.1274,87.163,87.0739,87.1095,8521.0
2019-03-12 10:55:00,97.68,97.73,97.52,97.52,10042.0,87.1095,87.1541,86.9669,86.9669,10042.0
2019-03-12 11:00:00,97.51,97.53,97.48,97.51,7995.0,86.9579,86.9758,86.9312,86.9579,7995.0
2019-03-12 11:05:00,97.52,97.65,97.51,97.57,9406.0,86.9669,87.0828,86.9579,87.0114,9406.0
2019-03-12 11:10:00,97.58,97.69,97.57,97.67,6866.0,87.0204,87.1185,87.0114,87.1006,6866.0
2019-03-12 11:15:00,97.65,97.8,97.65,97.77,6994.0,87.0828,87.2166,87.0828,87.1898,6994.0
2019-03-12 11:20:00,97.77,97.79,97.69,97.69,8295.0,87.1898,87.2076,87.1185,87.1185,8295.0
2019-03-12 11:25:00,97.7,97.7,97.56,97.61,9731.0,87.1274,87.1274,87.0025,87.0471,9731.0
2019-03-12 11:30:00,97.6,97.68,97.6,97.63,7691.0,87.0382,87.1095,87.0382,87.065,7691.0
2019-03-12 11:35:00,97.64,97.7,97.64,97.69,9895.0,87.0739,87.1274,87.0739,87.1185,9895.0
2019-03-12 11:40:00,97.69,97.7,97.64,97.66,17469.0,87.1185,87.1274,87.0739,87.0917,17469.0
2019-03-12 11:45:00,97.64,97.66,97.57,97.59,6399.0,87.0739,87.0917,87.0114,87.0293,6399.0
2019-03-12 11:50:00,97.59,97.72,97.59,97.69,13903.0,87.0293,87.1452,87.0293,87.1185,13903.0
2019-03-12 11:55:00,97.69,97.78,97.67,97.77,16158.0,87.1185,87.1987,87.1006,87.1898,16158.0
2019-03-12 12:00:00,97.78,97.8,97.68,97.68,7860.0,87.1987,87.2166,87.1095,87.1095,7860.0
2019-03-12 12:05:00,97.68,97.73,97.66,97.66,5054.0,87.1095,87.1541,87.0917,87.0917,5054.0
2019-03-12 12:10:00,97.67,97.69,97.66,97.68,3591.0,87.1006,87.1185,87.0917,87.1095,3591.0
2019-03-12 12:15:00,97.67,97.85,97.67,97.8,13525.0,87.1006,87.2611,87.1006,87.2166,13525.0
2019-03-12 12:20:00,97.81,97.82,97.73,97.74,12528.0,87.2255,87.2344,87.1541,87.163,12528.0
2019-03-12 12:25:00,97.74,97.77,97.7,97.73,8074.0,87.163,87.1898,87.1274,87.1541,8074.0
2019-03-12 12:30:00,97.73,97.73,97.65,97.67,4513.0,87.1541,87.1541,87.0828,87.1006,4513.0
2019-03-12 12:35:00,97.66,97.7,97.65,97.67,7029.0,87.0917,87.1274,87.0828,87.1006,7029.0
2019-03-12 12:40:00,97.67,97.69,97.65,97.66,6765.0,87.1006,87.1185,87.0828,87.0917,6765.0
2019-03-12 12:45:00,97.67,97.68,97.66,97.66,4782.0,87.1006,87.1095,87.0917,87.0917,4782.0
2019-03-12 12:50:00,97.66,97.68,97.62,97.64,7620.0,87.0917,87.1095,87.056,87.0739,7620.0
2019-03-12 12:55:00,97.64,97.64,97.55,97.56,7282.0,87.0739,87.0739,86.9936,87.0025,7282.0
2019-03-12 13:00:00,97.57,97.59,97.5,97.52,8608.0,87.0114,87.0293,86.949,86.9669,8608.0
2019-03-12 13:05:00,97.52,97.6,97.52,97.6,6395.0,86.9669,87.0382,86.9669,87.0382,6395.0
2019-03-12 13:10:00,97.6,97.62,97.58,97.62,6665.0,87.0382,87.056,87.0204,87.056,6665.0
2019-03-12 13:15:00,97.63,97.63,97.59,97.6,4770.0,87.065,87.065,87.0293,87.0382,4770.0
2019-03-12 13:20:00,97.6,97.69,97.6,97.66,6659.0,87.0382,87.1185,87.0382,87.0917,6659.0
2019-03-12 13:25:00,97.67,97.67,97.65,97.66,5002.0,87.1006,87.1006,87.0828,87.0917,5002.0
2019-03-12 13:30:00,97.66,97.66,97.6,97.62,5364.0,87.0917,87.0917,87.0382,87.056,5364.0
2019-03-12 13:35:00,97.62,97.62,97.59,97.62,3936.0,87.056,87.056,87.0293,87.056,3936.0
2019-03-12 13:40:00,97.62,97.62,97.58,97.6,6248.0,87.056,87.056,87.0204,87.0382,6248.0
2019-03-12 13:45:00,97.61,97.62,97.58,97.61,5875.0,87.0471,87.056,87.0204,87.0471,5875.0
2019-03-12 13:50:00,97.62,97.68,97.61,97.68,5336.0,87.056,87.1095,87.0471,87.1095,5336.0
2019-03-12 13:55:00,97.68,97.68,97.63,97.68,6757.0,87.1095,87.1095,87.065,87.1095,6757.0
2019-03-12 14:00:00,97.67,97.67,97.62,97.63,7580.0,87.1006,87.1006,87.056,87.065,7580.0
2019-03-12 14:05:00,97.64,97.66,97.63,97.64,6441.0,87.0739,87.0917,87.065,87.0739,6441.0
2019-03-12 14:10:00,97.65,97.68,97.62,97.68,8388.0,87.0828,87.1095,87.056,87.1095,8388.0
2019-03-12 14:15:00,97.68,97.7,97.64,97.64,5141.0,87.1095,87.1274,87.0739,87.0739,5141.0
2019-03-12 14:20:00,97.65,97.66,97.61,97.62,9933.0,87.0828,87.0917,87.0471,87.056,9933.0
2019-03-12 14:25:00,97.62,97.63,97.57,97.57,7204.0,87.056,87.065,87.0114,87.0114,7204.0
2019-03-12 14:30:00,97.57,97.59,97.57,97.58,7465.0,87.0114,87.0293,87.0114,87.0204,7465.0
2019-03-12 14:35:00,97.58,97.6,97.55,97.56,7616.0,87.0204,87.0382,86.9936,87.0025,7616.0
2019-03-12 14:40:00,97.56,97.57,97.52,97.55,35375.0,87.0025,87.0114,86.9669,86.9936,35375.0
2019-03-12 14:45:00,97.55,97.59,97.54,97.55,8386.0,86.9936,87.0293,86.9847,86.9936,8386.0
2019-03-12 14:50:00,97.55,97.58,97.51,97.54,9215.0,86.9936,87.0204,86.9579,86.9847,9215.0
2019-03-12 14:55:00,97.55,97.6,97.54,97.6,7020.0,86.9936,87.0382,86.9847,87.0382,7020.0
2019-03-12 15:00:00,97.6,97.63,97.56,97.63,11913.0,87.0382,87.065,87.0025,87.065,11913.0
2019-03-12 15:05:00,97.63,97.64,97.62,97.64,9778.0,87.065,87.0739,87.056,87.0739,9778.0
2019-03-12 15:10:00,97.64,97.64,97.57,97.6,10472.0,87.0739,87.0739,87.0114,87.0382,10472.0
2019-03-12 15:15:00,97.6,97.6,97.47,97.48,14210.0,87.0382,87.0382,86.9223,86.9312,14210.0
2019-03-12 15:20:00,97.48,97.55,97.46,97.55,16081.0,86.9312,86.9936,86.9133,86.9936,16081.0
2019-03-12 15:25:00,97.55,97.57,97.5,97.51,14564.0,86.9936,87.0114,86.949,86.9579,14564.0
2019-03-12 15:30:00,97.5,97.59,97.49,97.59,18674.0,86.949,87.0293,86.9401,87.0293,18674.0
2019-03-12 15:35:00,97.59,97.7,97.58,97.7,40379.0,87.0293,87.1274,87.0204,87.1274,40379.0
2019-03-12 15:40:00,97.69,97.82,97.68,97.79,28859.0,87.1185,87.2344,87.1095,87.2076,28859.0
2019-03-12 15:45:00,97.79,97.83,97.78,97.78,26854.0,87.2076,87.2433,87.1987,87.1987,26854.0
2019-03-12 15:50:00,97.78,97.81,97.74,97.75,37393.0,87.1987,87.2255,87.163,87.172,37393.0
2019-03-12 15:55:00,97.74,98.01,97.7,97.97,207615.0,87.163,87.4038,87.1274,87.3682,207615.0
2019-03-13 09:30:00,98.32,98.4,98.17,98.36,15320.0,87.6803,87.7516,87.5465,87.716,15320.0
2019-03-13 09:35:00,98.44,98.5,98.34,98.5,7484.0,87.7873,87.8408,87.6981,87.8408,7484.0
2019-03-13 09:40:00,98.48,98.5,98.39,98.47,10142.0,87.823,87.8408,87.7427,87.814,10142.0
2019-03-13 09:45:00,98.49,98.5,98.28,98.36,16421.0,87.8319,87.8408,87.6446,87.716,16421.0
2019-03-13 09:50:00,98.31,98.5,98.31,98.4,7282.0,87.6714,87.8408,87.6714,87.7516,7282.0
2019-03-13 09:55:00,98.4,98.58,98.39,98.58,6557.0,87.7516,87.9121,87.7427,87.9121,6557.0
2019-03-13 10:00:00,98.58,98.68,98.51,98.51,13564.0,87.9121,88.0013,87.8497,87.8497,13564.0
2019-03-13 10:05:00,98.53,98.56,98.48,98.51,9142.0,87.8676,87.8943,87.823,87.8497,9142.0
2019-03-13 10:10:00,98.52,98.52,98.44,98.49,8637.0,87.8586,87.8586,87.7873,87.8319,8637.0
2019-03-13 10:15:00,98.5,98.5,98.37,98.41,6025.0,87.8408,87.8408,87.7249,87.7605,6025.0
2019-03-13 10:20:00,98.41,98.5,98.41,98.5,8755.0,87.7605,87.8408,87.7605,87.8408,8755.0
2019-03-13 10:25:00,98.5,98.59,98.49,98.53,9337.0,87.8408,87.9211,87.8319,87.8676,9337.0
2019-03-13 10:30:00,98.51,98.55,98.5,98.51,8976.0,87.8497,87.8854,87.8408,87.8497,8976.0
2019-03-13 10:35:00,98.52,98.54,98.46,98.53,7442.0,87.8586,87.8765,87.8051,87.8676,7442.0
2019-03-13 10:40:00,98.5,98.5,98.46,98.47,5489.0,87.8408,87.8408,87.8051,87.814,5489.0
2019-03-13 10:45:00,98.48,98.57,98.44,98.48,17614.0,87.823,87.9032,87.7873,87.823,17614.0
2019-03-13 10:50:00,98.48,98.48,98.38,98.45,15782.0,87.823,87.823,87.7338,87.7962,15782.0
2019-03-13 10:55:00,98.46,98.58,98.46,98.55,6248.0,87.8051,87.9121,87.8051,87.8854,6248.0
2019-03-13 11:00:00,98.54,98.62,98.5,98.59,10721.0,87.8765,87.9478,87.8408,87.9211,10721.0
2019-03-13 11:05:00,98.58,98.68,98.58,98.67,315464.0,87.9121,88.0013,87.9121,87.9924,315464.0
2019-03-13 11:10:00,98.65,98.72,98.62,98.71,8957.0,87.9746,88.037,87.9478,88.0281,8957.0
2019-03-13 11:15:00,98.73,98.78,98.61,98.62,9469.0,88.0459,88.0905,87.9389,87.9478,9469.0
2019-03-13 11:20:00,98.63,98.67,98.6,98.6,6108.0,87.9567,87.9924,87.93,87.93,6108.0
2019-03-13 11:25:00,98.62,98.62,98.48,98.48,14673.0,87.9478,87.9478,87.823,87.823,14673.0
2019-03-13 11:30:00,98.49,98.53,98.47,98.5,14324.0,87.8319,87.8676,87.814,87.8408,14324.0
2019-03-13 11:35:00,98.48,98.5,98.44,98.45,15275.0,87.823,87.8408,87.7873,87.7962,15275.0
2019-03-13 11:40:00,98.47,98.5,98.39,98.42,6756.0,87.814,87.8408,87.7427,87.7695,6756.0
2019-03-13 11:45:00,98.44,98.47,98.41,98.45,10279.0,87.7873,87.814,87.7605,87.7962,10279.0
2019-03-13 11:50:00,98.44,98.51,98.43,98.51,6998.0,87.7873,87.8497,87.7784,87.8497,6998.0
2019-03-13 11:55:00,98.52,98.55,98.47,98.48,8976.0,87.8586,87.8854,87.814,87.823,8976.0
2019-03-13 12:00:00,98.49,98.56,98.47,98.56,15828.0,87.8319,87.8943,87.814,87.8943,15828.0
2019-03-13 12:05:00,98.57,98.59,98.53,98.55,9127.0,87.9032,87.9211,87.8676,87.8854,9127.0
2019-03-13 12:10:00,98.53,98.56,98.48,98.52,13610.0,87.8676,87.8943,87.823,87.8586,13610.0
2019-03-13 12:15:00,98.51,98.57,98.51,98.51,11283.0,87.8497,87.9032,87.8497,87.8497,11283.0
2019-03-13 12:20:00,98.49,98.5,98.45,98.46,10090.0,87.8319,87.8408,87.7962,87.8051,10090.0
2019-03-13 12:25:00,98.46,98.5,98.46,98.49,8646.0,87.8051,87.8408,87.8051,87.8319,8646.0
2019-03-13 12:30:00,98.5,98.54,98.48,98.51,9823.0,87.8408,87.8765,87.823,87.8497,9823.0
2019-03-13 12:35:00,98.53,98.55,98.5,98.53,7408.0,87.8676,87.8854,87.8408,87.8676,7408.0
2019-03-13 12:40:00,98.53,98.64,98.53,98.64,13667.0,87.8676,87.9657,87.8676,87.9657,13667.0
2019-03-13 12:45:00,98.64,98.64,98.59,98.62,6504.0,87.9657,87.9657,87.9211,87.9478,6504.0
2019-03-13 12:50:00,98.61,98.67,98.57,98.65,8883.0,87.9389,87.9924,87.9032,87.9746,8883.0
2019-03-13 12:55:00,98.66,98.66,98.62,98.65,7688.0,87.9835,87.9835,87.9478,87.9746,7688.0
2019-03-13 13:00:00,98.65,98.76,98.65,98.71,15502.0,87.9746,88.0727,87.9746,88.0281,15502.0
2019-03-13 13:05:00,98.72,98.73,98.7,98.71,3808.0,88.037,88.0459,88.0192,88.0281,3808.0
2019-03-13 13:10:00,98.73,98.78,98.71,98.77,7517.0,88.0459,88.0905,88.0281,88.0816,7517.0
2019-03-13 13:15:00,98.76,98.78,98.76,98.76,8250.0,88.0727,88.0905,88.0727,88.0727,8250.0
2019-03-13 13:20:00,98.76,98.78,98.74,98.77,8686.0,88.0727,88.0905,88.0548,88.0816,8686.0
2019-03-13 13:25:00,98.76,98.8,98.73,98.78,7568.0,88.0727,88.1083,88.0459,88.0905,7568.0
2019-03-13 13:30:00,98.78,98.8,98.76,98.76,7945.0,88.0905,88.1083,88.0727,88.0727,7945.0
2019-03-13 13:35:00,98.77,98.8,98.75,98.8,8949.0,88.0816,88.1083,88.0637,88.1083,8949.0
2019-03-13 13:40:00,98.79,98.83,98.76,98.76,10477.0,88.0994,88.1351,88.0727,88.0727,10477.0
2019-03-13 13:45:00,98.76,98.77,98.72,98.74,6872.0,88.0727,88.0816,88.037,88.0548,6872.0
2019-03-13 13:50:00,98.74,98.75,98.73,98.75,3469.0,88.0548,88.0637,88.0459,88.0637,3469.0
2019-03-13 13:55:00,98.74,98.83,98.73,98.83,7194.0,88.0548,88.1351,88.0459,88.1351,7194.0
2019-03-13 14:00:00,98.84,98.91,98.83,98.88,8209.0,88.144,88.2064,88.1351,88.1797,8209.0
2019-03-13 14:05:00,98.89,98.97,98.89,98.94,6539.0,88.1886,88.2599,88.1886,88.2332,6539.0
2019-03-13 14:10:00,98.93,98.93,98.84,98.84,7112.0,88.2243,88.2243,88.144,88.144,7112.0
2019-03-13 14:15:00,98.83,98.87,98.8,98.81,8724.0,88.1351,88.1708,88.1083,88.1173,8724.0
2019-03-13 14:20:00,98.81,98.84,98.79,98.8,10596.0,88.1173,88.144,88.0994,88.1083,10596.0
2019-03-13 14:25:00,98.8,98.83,98.79,98.81,7712.0,88.1083,88.1351,88.0994,88.1173,7712.0
2019-03-13 14:30:00,98.8,98.8,98.73,98.75,9217.0,88.1083,88.1083,88.0459,88.0637,9217.0
2019-03-13 14:35:00,98.76,98.82,98.74,98.78,9323.0,88.0727,88.1262,88.0548,88.0905,9323.0
2019-03-13 14:40:00,98.77,98.8,98.71,98.71,10145.0,88.0816,88.1083,88.0281,88.0281,10145.0
2019-03-13 14:45:00,98.71,98.76,98.65,98.68,13363.0,88.0281,88.0727,87.9746,88.0013,13363.0
2019-03-13 14:50:00,98.67,98.68,98.62,98.66,22261.0,87.9924,88.0013,87.9478,87.9835,22261.0
2019-03-13 14:55:00,98.65,98.7,98.63,98.7,8795.0,87.9746,88.0192,87.9567,88.0192,8795.0
2019-03-13 15:00:00,98.69,98.7,98.63,98.64,23056.0,88.0102,88.0192,87.9567,87.9657,23056.0
2019-03-13 15:05:00,98.65,98.67,98.55,98.56,28860.0,87.9746,87.9924,87.8854,87.8943,28860.0
2019-03-13 15:10:00,98.56,98.61,98.54,98.55,14113.0,87.8943,87.9389,87.8765,87.8854,14113.0
2019-03-13 15:15:00,98.54,98.62,98.52,98.61,19506.0,87.8765,87.9478,87.8586,87.9389,19506.0
2019-03-13 15:20:00,98.6,98.68,98.57,98.64,58276.0,87.93,88.0013,87.9032,87.9657,58276.0
2019-03-13 15:25:00,98.66,98.67,98.6,98.63,20393.0,87.9835,87.9924,87.93,87.9567,20393.0
2019-03-13 15:30:00,98.61,98.69,98.59,98.67,44632.0,87.9389,88.0102,87.9211,87.9924,44632.0
2019-03-13 15:35:00,98.67,98.69,98.63,98.67,32291.0,87.9924,88.0102,87.9567,87.9924,32291.0
2019-03-13 15:40:00,98.67,98.7,98.63,98.67,26743.0,87.9924,88.0192,87.9567,87.9924,26743.0
2019-03-13 15:45:00,98.68,98.69,98.56,98.57,25932.0,88.0013,88.0102,87.8943,87.9032,25932.0
2019-03-13 15:50:00,98.57,98.62,98.52,98.56,69190.0,87.9032,87.9478,87.8586,87.8943,69190.0
2019-03-13 15:55:00,98.56,98.66,98.53,98.66,163452.0,87.8943,87.9835,87.8676,87.9835,163452.0
2019-03-14 09:30:00,98.3,98.76,98.3,98.49,13180.0,87.6624,88.0727,87.6624,87.8319,13180.0
2019-03-14 09:35:00,98.65,98.65,98.34,98.4,12204.0,87.9746,87.9746,87.6981,87.7516,12204.0
2019-03-14 09:40:00,98.4,98.4,98.25,98.25,9465.0,87.7516,87.7516,87.6179,87.6179,9465.0
2019-03-14 09:45:00,98.19,98.32,98.15,98.19,18568.0,87.5644,87.6803,87.5287,87.5644,18568.0
2019-03-14 09:50:00,98.23,98.28,98.18,98.26,4008.0,87.6,87.6446,87.5554,87.6268,4008.0
2019-03-14 09:55:00,98.25,98.38,98.22,98.32,19446.0,87.6179,87.7338,87.5911,87.6803,19446.0
2019-03-14 10:00:00,98.29,98.31,98.09,98.09,11886.0,87.6535,87.6714,87.4752,87.4752,11886.0
2019-03-14 10:05:00,98.11,98.12,98.05,98.08,7326.0,87.493,87.5019,87.4395,87.4663,7326.0
2019-03-14 10:10:00,98.08,98.14,98.08,98.14,19743.0,87.4663,87.5198,87.4663,87.5198,19743.0
2019-03-14 10:15:00,98.14,98.18,98.12,98.17,12074.0,87.5198,87.5554,87.5019,87.5465,12074.0
2019-03-14 10:20:00,98.17,98.27,98.16,98.27,9966.0,87.5465,87.6357,87.5376,87.6357,9966.0
2019-03-14 10:25:00,98.27,98.36,98.25,98.34,7366.0,87.6357,87.716,87.6179,87.6981,7366.0
2019-03-14 10:30:00,98.37,98.51,98.33,98.49,4943.0,87.7249,87.8497,87.6892,87.8319,4943.0
2019-03-14 10:35:00,98.47,98.47,98.43,98.47,6561.0,87.814,87.814,87.7784,87.814,6561.0
2019-03-14 10:40:00,98.44,98.46,98.38,98.4,9514.0,87.7873,87.8051,87.7338,87.7516,9514.0
2019-03-14 10:45:00,98.4,98.44,98.38,98.4,7174.0,87.7516,87.7873,87.7338,87.7516,7174.0
2019-03-14 10:50:00,98.4,98.44,98.35,98.43,5776.0,87.7516,87.7873,87.707,87.7784,5776.0
2019-03-14 10:55:00,98.47,98.61,98.47,98.58,5501.0,87.814,87.9389,87.814,87.9121,5501.0
2019-03-14 11:00:00,98.58,98.58,98.52,98.52,3913.0,87.9121,87.9121,87.8586,87.8586,3913.0
2019-03-14 11:05:00,98.56,98.58,98.51,98.51,5737.0,87.8943,87.9121,87.8497,87.8497,5737.0
2019-03-14 11:10:00,98.5,98.53,98.47,98.48,4438.0,87.8408,87.8676,87.814,87.823,4438.0
2019-03-14 11:15:00,98.49,98.55,98.49,98.52,5972.0,87.8319,87.8854,87.8319,87.8586,5972.0
2019-03-14 11:20:00,98.53,98.56,98.5,98.56,3937.0,87.8676,87.8943,87.8408,87.8943,3937.0
2019-03-14 11:25:00,98.56,98.58,98.53,98.58,7717.0,87.8943,87.9121,87.8676,87.9121,7717.0
2019-03-14 11:30:00,98.59,98.65,98.59,98.64,7096.0,87.9211,87.9746,87.9211,87.9657,7096.0
2019-03-14 11:35:00,98.65,98.7,98.62,98.68,4500.0,87.9746,88.0192,87.9478,88.0013,4500.0
2019-03-14 11:40:00,98.72,98.8,98.69,98.8,7278.0,88.037,88.1083,88.0102,88.1083,7278.0
2019-03-14 11:45:00,98.81,98.84,98.79,98.82,4551.0,88.1173,88.144,88.0994,88.1262,4551.0
2019-03-14 11:50:00,98.83,98.87,98.79,98.79,12171.0,88.1351,88.1708,88.0994,88.0994,12171.0
2019-03-14 11:55:00,98.79,98.83,98.79,98.81,10131.0,88.0994,88.1351,88.0994,88.1173,10131.0
2019-03-14 12:00:00,98.8,98.8,98.66,98.66,6175.0,88.1083,88.1083,87.9835,87.9835,6175.0
2019-03-14 12:05:00,98.66,98.7,98.62,98.67,6794.0,87.9835,88.0192,87.9478,87.9924,6794.0
2019-03-14 12:10:00,98.67,98.74,98.55,98.66,66276.0,87.9924,88.0548,87.8854,87.9835,66276.0
2019-03-14 12:15:00,98.68,98.73,98.68,98.68,3505.0,88.0013,88.0459,88.0013,88.0013,3505.0
2019-03-14 12:20:00,98.67,98.68,98.54,98.54,5819.0,87.9924,88.0013,87.8765,87.8765,5819.0
2019-03-14 12:25:00,98.55,98.57,98.54,98.54,4360.0,87.8854,87.9032,87.8765,87.8765,4360.0
2019-03-14 12:30:00,98.54,98.57,98.54,98.55,2207.0,87.8765,87.9032,87.8765,87.8854,2207.0
2019-03-14 12:35:00,98.55,98.59,98.53,98.54,4841.0,87.8854,87.9211,87.8676,87.8765,4841.0
2019-03-14 12:40:00,98.54,98.57,98.51,98.57,3200.0,87.8765,87.9032,87.8497,87.9032,3200.0
2019-03-14 12:45:00,98.58,98.58,98.54,98.56,3100.0,87.9121,87.9121,87.8765,87.8943,3100.0
2019-03-14 12:50:00,98.57,98.67,98.56,98.62,9200.0,87.9032,87.9924,87.8943,87.9478,9200.0
2019-03-14 12:55:00,98.62,98.67,98.6,98.66,10302.0,87.9478,87.9924,87.93,87.9835,10302.0
2019-03-14 13:00:00,98.64,98.67,98.61,98.62,4184.0,87.9657,87.9924,87.9389,87.9478,4184.0
2019-03-14 13:05:00,98.61,98.62,98.58,98.6,3700.0,87.9389,87.9478,87.9121,87.93,3700.0
2019-03-14 13:10:00,98.59,98.68,98.57,98.67,3006.0,87.9211,88.0013,87.9032,87.9924,3006.0
2019-03-14 13:15:00,98.69,98.7,98.64,98.65,3134.0,88.0102,88.0192,87.9657,87.9746,3134.0
2019-03-14 13:20:00,98.65,98.66,98.61,98.61,9645.0,87.9746,87.9835,87.9389,87.9389,9645.0
2019-03-14 13:25:00,98.62,98.64,98.58,98.64,5030.0,87.9478,87.9657,87.9121,87.9657,5030.0
2019-03-14 13:30:00,98.64,98.64,98.59,98.59,3600.0,87.9657,87.9657,87.9211,87.9211,3600.0
2019-03-14 13:35:00,98.6,98.61,98.52,98.53,3857.0,87.93,87.9389,87.8586,87.8676,3857.0
2019-03-14 13:40:00,98.53,98.53,98.47,98.53,4958.0,87.8676,87.8676,87.814,87.8676,4958.0
2019-03-14 13:45:00,98.53,98.53,98.43,98.45,14719.0,87.8676,87.8676,87.7784,87.7962,14719.0
2019-03-14 13:50:00,98.42,98.44,98.38,98.42,10900.0,87.7695,87.7873,87.7338,87.7695,10900.0
2019-03-14 13:55:00,98.42,98.47,98.39,98.45,12344.0,87.7695,87.814,87.7427,87.7962,12344.0
2019-03-14 14:00:00,98.45,98.47,98.43,98.45,5879.0,87.7962,87.814,87.7784,87.7962,5879.0
2019-03-14 14:05:00,98.47,98.48,98.44,98.48,2910.0,87.814,87.823,87.7873,87.823,2910.0
2019-03-14 14:10:00,98.48,98.52,98.45,98.49,11043.0,87.823,87.8586,87.7962,87.8319,11043.0
2019-03-14 14:15:00,98.48,98.5,98.46,98.47,4315.0,87.823,87.8408,87.8051,87.814,4315.0
2019-03-14 14:20:00,98.47,98.48,98.45,98.45,5189.0,87.814,87.823,87.7962,87.7962,5189.0
2019-03-14 14:25:00,98.45,98.52,98.43,98.51,8152.0,87.7962,87.8586,87.7784,87.8497,8152.0
2019-03-14 14:30:00,98.51,98.52,98.48,98.5,7689.0,87.8497,87.8586,87.823,87.8408,7689.0
2019-03-14 14:35:00,98.49,98.51,98.44,98.45,11712.0,87.8319,87.8497,87.7873,87.7962,11712.0
2019-03-14 14:40:00,98.44,98.6,98.44,98.6,8041.0,87.7873,87.93,87.7873,87.93,8041.0
2019-03-14 14:45:00,98.6,98.69,98.59,98.66,9095.0,87.93,88.0102,87.9211,87.9835,9095.0
2019-03-14 14:50:00,98.67,98.71,98.64,98.65,13932.0,87.9924,88.0281,87.9657,87.9746,13932.0
2019-03-14 14:55:00,98.67,98.77,98.67,98.76,9809.0,87.9924,88.0816,87.9924,88.0727,9809.0
2019-03-14 15:00:00,98.76,98.8,98.76,98.79,6436.0,88.0727,88.1083,88.0727,88.0994,6436.0
2019-03-14 15:05:00,98.79,98.81,98.77,98.81,11359.0,88.0994,88.1173,88.0816,88.1173,11359.0
2019-03-14 15:10:00,98.81,98.87,98.79,98.87,12111.0,88.1173,88.1708,88.0994,88.1708,12111.0
2019-03-14 15:15:00,98.87,98.92,98.86,98.92,9648.0,88.1708,88.2154,88.1618,88.2154,9648.0
2019-03-14 15:20:00,98.92,98.94,98.91,98.92,9811.0,88.2154,88.2332,88.2064,88.2154,9811.0
2019-03-14 15:25:00,98.92,98.95,98.89,98.92,9209.0,88.2154,88.2421,88.1886,88.2154,9209.0
2019-03-14 15:30:00,98.91,98.97,98.87,98.9,20337.0,88.2064,88.2599,88.1708,88.1975,20337.0
2019-03-14 15:35:00,98.91,98.92,98.87,98.92,13160.0,88.2064,88.2154,88.1708,88.2154,13160.0
2019-03-14 15:40:00,98.93,98.98,98.92,98.98,13691.0,88.2243,88.2689,88.2154,88.2689,13691.0
2019-03-14 15:45:00,98.98,98.98,98.91,98.95,32144.0,88.2689,88.2689,88.2064,88.2421,32144.0
2019-03-14 15:50:00,98.95,98.99,98.94,98.97,31412.0,88.2421,88.2778,88.2332,88.2599,31412.0
2019-03-14 15:55:00,98.97,98.99,98.91,98.97,113677.0,88.2599,88.2778,88.2064,88.2599,113677.0
2019-03-15 09:30:00,99.09,99.49,98.73,99.41,306758.0,88.367,88.7237,88.0459,88.6523,306758.0
2019-03-15 09:35:00,99.33,99.44,99.23,99.39,4889.0,88.581,88.6791,88.4918,88.6345,4889.0
2019-03-15 09:40:00,99.36,99.5,99.29,99.34,8153.0,88.6077,88.7326,88.5453,88.5899,8153.0
2019-03-15 09:45:00,99.34,99.39,99.24,99.35,12431.0,88.5899,88.6345,88.5007,88.5988,12431.0
2019-03-15 09:50:00,99.36,99.37,99.24,99.24,12772.0,88.6077,88.6167,88.5007,88.5007,12772.0
2019-03-15 09:55:00,99.24,99.29,99.13,99.29,8556.0,88.5007,88.5453,88.4026,88.5453,8556.0
2019-03-15 10:00:00,99.29,99.46,99.25,99.45,14672.0,88.5453,88.6969,88.5096,88.688,14672.0
2019-03-15 10:05:00,99.43,99.5,99.37,99.45,14863.0,88.6702,88.7326,88.6167,88.688,14863.0
2019-03-15 10:10:00,99.5,99.55,99.49,99.49,12466.0,88.7326,88.7772,88.7237,88.7237,12466.0
2019-03-15 10:15:00,99.49,99.54,99.41,99.54,7201.0,88.7237,88.7683,88.6523,88.7683,7201.0
2019-03-15 10:20:00,99.55,99.68,99.55,99.57,31382.0,88.7772,88.8931,88.7772,88.795,31382.0
2019-03-15 10:25:00,99.57,99.57,99.48,99.49,23988.0,88.795,88.795,88.7148,88.7237,23988.0
2019-03-15 10:30:00,99.5,99.57,99.49,99.56,17643.0,88.7326,88.795,88.7237,88.7861,17643.0
2019-03-15 10:35:00,99.56,99.62,99.5,99.6,20179.0,88.7861,88.8396,88.7326,88.8218,20179.0
2019-03-15 10:40:00,99.59,99.65,99.58,99.63,12404.0,88.8128,88.8664,88.8039,88.8485,12404.0
2019-03-15 10:45:00,99.65,99.71,99.63,99.66,11398.0,88.8664,88.9199,88.8485,88.8753,11398.0
2019-03-15 10:50:00,99.66,99.73,99.64,99.65,12956.0,88.8753,88.9377,88.8574,88.8664,12956.0
2019-03-15 10:55:00,99.65,99.75,99.65,99.66,16502.0,88.8664,88.9555,88.8664,88.8753,16502.0
2019-03-15 11:00:00,99.65,99.65,99.6,99.65,7371.0,88.8664,88.8664,88.8218,88.8664,7371.0
2019-03-15 11:05:00,99.67,99.79,99.67,99.77,8565.0,88.8842,88.9912,88.8842,88.9734,8565.0
2019-03-15 11:10:00,99.78,99.9,99.76,99.88,7106.0,88.9823,89.0893,88.9645,89.0715,7106.0
2019-03-15 11:15:00,99.88,99.97,99.88,99.95,11839.0,89.0715,89.1517,89.0715,89.1339,11839.0
2019-03-15 11:20:00,99.95,100.04,99.82,99.86,42428.0,89.1339,89.2142,89.018,89.0536,42428.0
2019-03-15 11:25:00,99.85,99.85,99.8,99.82,13520.0,89.0447,89.0447,89.0001,89.018,13520.0
2019-03-15 11:30:00,99.83,99.83,99.72,99.77,13484.0,89.0269,89.0269,88.9288,88.9734,13484.0
2019-03-15 11:35:00,99.78,99.79,99.71,99.75,9177.0,88.9823,88.9912,88.9199,88.9555,9177.0
2019-03-15 11:40:00,99.74,99.83,99.74,99.76,8200.0,88.9466,89.0269,88.9466,88.9645,8200.0
2019-03-15 11:45:00,99.78,99.91,99.76,99.91,16925.0,88.9823,89.0982,88.9645,89.0982,16925.0
2019-03-15 11:50:00,99.91,99.92,99.82,99.84,28326.0,89.0982,89.1071,89.018,89.0358,28326.0
2019-03-15 11:55:00,99.85,100.07,99.85,100.06,25457.0,89.0447,89.2409,89.0447,89.232,25457.0
2019-03-15 12:00:00,100.05,100.13,100.02,100.11,22128.0,89.2231,89.2944,89.1963,89.2766,22128.0
2019-03-15 12:05:00,100.1,100.35,100.1,100.35,23558.0,89.2677,89.4906,89.2677,89.4906,23558.0
2019-03-15 12:10:00,100.37,100.46,100.31,100.45,43270.0,89.5084,89.5887,89.4549,89.5798,43270.0
2019-03-15 12:15:00,100.46,100.46,100.32,100.33,22486.0,89.5887,89.5887,89.4639,89.4728,22486.0
2019-03-15 12:20:00,100.33,100.48,100.29,100.47,27332.0,89.4728,89.6065,89.4371,89.5976,27332.0
2019-03-15 12:25:00,100.46,100.47,100.4,100.44,26917.0,89.5887,89.5976,89.5352,89.5709,26917.0
2019-03-15 12:30:00,100.45,100.48,100.42,100.47,9520.0,89.5798,89.6065,89.553,89.5976,9520.0
2019-03-15 12:35:00,100.5,100.52,100.47,100.48,14359.0,89.6244,89.6422,89.5976,89.6065,14359.0
2019-03-15 12:40:00,100.5,100.59,100.48,100.53,10842.0,89.6244,89.7046,89.6065,89.6511,10842.0
2019-03-15 12:45:00,100.51,100.59,100.49,100.58,12716.0,89.6333,89.7046,89.6155,89.6957,12716.0
2019-03-15 12:50:00,100.59,100.59,100.41,100.42,15963.0,89.7046,89.7046,89.5441,89.553,15963.0
2019-03-15 12:55:00,100.41,100.45,100.3,100.35,13113.0,89.5441,89.5798,89.446,89.4906,13113.0
2019-03-15 13:00:00,100.36,100.36,100.3,100.32,7516.0,89.4995,89.4995,89.446,89.4639,7516.0
2019-03-15 13:05:00,100.31,100.37,100.31,100.36,6354.0,89.4549,89.5084,89.4549,89.4995,6354.0
2019-03-15 13:10:00,100.36,100.44,100.36,100.44,14690.0,89.4995,89.5709,89.4995,89.5709,14690.0
2019-03-15 13:15:00,100.44,100.46,100.41,100.43,13892.0,89.5709,89.5887,89.5441,89.5619,13892.0
2019-03-15 13:20:00,100.43,100.43,100.36,100.37,6910.0,89.5619,89.5619,89.4995,89.5084,6910.0
2019-03-15 13:25:00,100.36,100.37,100.27,100.27,10380.0,89.4995,89.5084,89.4193,89.4193,10380.0
2019-03-15 13:30:00,100.27,100.31,100.27,100.31,9428.0,89.4193,89.4549,89.4193,89.4549,9428.0
2019-03-15 13:35:00,100.31,100.32,100.27,100.27,9722.0,89.4549,89.4639,89.4193,89.4193,9722.0
2019-03-15 13:40:00,100.26,100.29,100.23,100.29,12700.0,89.4103,89.4371,89.3836,89.4371,12700.0
2019-03-15 13:45:00,100.29,100.38,100.29,100.36,7648.0,89.4371,89.5174,89.4371,89.4995,7648.0
2019-03-15 13:50:00,100.36,100.36,100.33,100.33,3180.0,89.4995,89.4995,89.4728,89.4728,3180.0
2019-03-15 13:55:00,100.35,100.36,100.27,100.27,5179.0,89.4906,89.4995,89.4193,89.4193,5179.0
2019-03-15 14:00:00,100.27,100.3,100.26,100.28,6308.0,89.4193,89.446,89.4103,89.4282,6308.0
2019-03-15 14:05:00,100.28,100.28,100.16,100.16,7590.0,89.4282,89.4282,89.3212,89.3212,7590.0
2019-03-15 14:10:00,100.14,100.16,100.1,100.13,7996.0,89.3033,89.3212,89.2677,89.2944,7996.0
2019-03-15 14:15:00,100.14,100.15,100.11,100.13,8595.0,89.3033,89.3122,89.2766,89.2944,8595.0
2019-03-15 14:20:00,100.12,100.13,100.06,100.07,11322.0,89.2855,89.2944,89.232,89.2409,11322.0
2019-03-15 14:25:00,100.08,100.12,100.08,100.08,16443.0,89.2498,89.2855,89.2498,89.2498,16443.0
2019-03-15 14:30:00,100.08,100.22,100.08,100.2,25169.0,89.2498,89.3747,89.2498,89.3568,25169.0
2019-03-15 14:35:00,100.2,100.28,100.16,100.25,11699.0,89.3568,89.4282,89.3212,89.4014,11699.0
2019-03-15 14:40:00,100.25,100.25,100.2,100.22,9610.0,89.4014,89.4014,89.3568,89.3747,9610.0
2019-03-15 14:45:00,100.2,100.28,100.19,100.26,10143.0,89.3568,89.4282,89.3479,89.4103,10143.0
2019-03-15 14:50:00,100.26,100.3,100.23,100.29,20400.0,89.4103,89.446,89.3836,89.4371,20400.0
2019-03-15 14:55:00,100.29,100.3,100.23,100.25,8570.0,89.4371,89.446,89.3836,89.4014,8570.0
2019-03-15 15:00:00,100.25,100.27,100.21,100.26,10815.0,89.4014,89.4193,89.3658,89.4103,10815.0
2019-03-15 15:05:00,100.26,100.34,100.26,100.31,14845.0,89.4103,89.4817,89.4103,89.4549,14845.0
2019-03-15 15:10:00,100.31,100.31,100.26,100.29,15078.0,89.4549,89.4549,89.4103,89.4371,15078.0
2019-03-15 15:15:00,100.3,100.33,100.29,100.32,13101.0,89.446,89.4728,89.4371,89.4639,13101.0
2019-03-15 15:20:00,100.31,100.46,100.3,100.46,39161.0,89.4549,89.5887,89.446,89.5887,39161.0
2019-03-15 15:25:00,100.46,100.47,100.35,100.39,21250.0,89.5887,89.5976,89.4906,89.5263,21250.0
2019-03-15 15:30:00,100.38,100.43,100.34,100.43,31397.0,89.5174,89.5619,89.4817,89.5619,31397.0
2019-03-15 15:35:00,100.43,100.44,100.31,100.33,36390.0,89.5619,89.5709,89.4549,89.4728,36390.0
2019-03-15 15:40:00,100.34,100.5,100.34,100.5,36047.0,89.4817,89.6244,89.4817,89.6244,36047.0
2019-03-15 15:45:00,100.49,100.54,100.4,100.45,58500.0,89.6155,89.66,89.5352,89.5798,58500.0
2019-03-15 15:50:00,100.44,100.44,100.21,100.24,72352.0,89.5709,89.5709,89.3658,89.3925,72352.0
2019-03-15 15:55:00,100.25,100.93,100.24,100.88,390090.0,89.4014,90.0078,89.3925,89.9633,390090.0
2019-03-18 09:30:00,100.9,101.19,100.75,101.17,17390.0,89.9811,90.2397,89.8473,90.2219,17390.0
2019-03-18 09:35:00,101.31,101.39,100.91,101.0,24804.0,90.3467,90.4181,89.99,90.0703,24804.0
2019-03-18 09:40:00,100.96,100.96,100.45,100.57,12974.0,90.0346,90.0346,89.5798,89.6868,12974.0
2019-03-18 09:45:00,100.61,100.78,100.56,100.6,11055.0,89.7225,89.8741,89.6779,89.7136,11055.0
2019-03-18 09:50:00,100.6,100.74,100.47,100.68,6557.0,89.7136,89.8384,89.5976,89.7849,6557.0
2019-03-18 09:55:00,100.68,100.73,100.6,100.73,7147.0,89.7849,89.8295,89.7136,89.8295,7147.0
2019-03-18 10:00:00,100.77,100.8,100.66,100.8,8453.0,89.8652,89.8919,89.7671,89.8919,8453.0
2019-03-18 10:05:00,100.81,100.81,100.7,100.78,10415.0,89.9008,89.9008,89.8027,89.8741,10415.0
2019-03-18 10:10:00,100.72,100.74,100.54,100.61,20847.0,89.8206,89.8384,89.66,89.7225,20847.0
2019-03-18 10:15:00,100.61,100.61,100.35,100.39,17876.0,89.7225,89.7225,89.4906,89.5263,17876.0
2019-03-18 10:20:00,100.38,100.41,100.32,100.34,27169.0,89.5174,89.5441,89.4639,89.4817,27169.0
2019-03-18 10:25:00,100.32,100.44,100.21,100.24,32682.0,89.4639,89.5709,89.3658,89.3925,32682.0
2019-03-18 10:30:00,100.23,100.32,100.19,100.27,22793.0,89.3836,89.4639,89.3479,89.4193,22793.0
2019-03-18 10:35:00,100.27,100.33,100.22,100.24,19294.0,89.4193,89.4728,89.3747,89.3925,19294.0
2019-03-18 10:40:00,100.23,100.32,100.16,100.31,16719.0,89.3836,89.4639,89.3212,89.4549,16719.0
2019-03-18 10:45:00,100.31,100.33,100.24,100.26,21961.0,89.4549,89.4728,89.3925,89.4103,21961.0
2019-03-18 10:50:00,100.26,100.3,100.24,100.28,8666.0,89.4103,89.446,89.3925,89.4282,8666.0
2019-03-18 10:55:00,100.27,100.28,100.16,100.2,16847.0,89.4193,89.4282,89.3212,89.3568,16847.0
2019-03-18 11:00:00,100.2,100.24,100.19,100.23,10056.0,89.3568,89.3925,89.3479,89.3836,10056.0
2019-03-18 11:05:00,100.22,100.24,100.16,100.2,37151.0,89.3747,89.3925,89.3212,89.3568,37151.0
2019-03-18 11:10:00,100.21,100.22,100.1,100.2,50339.0,89.3658,89.3747,89.2677,89.3568,50339.0
2019-03-18 11:15:00,100.19,100.21,100.14,100.14,19967.0,89.3479,89.3658,89.3033,89.3033,19967.0
2019-03-18 11:20:00,100.13,100.15,100.04,100.06,11476.0,89.2944,89.3122,89.2142,89.232,11476.0
2019-03-18 11:25:00,100.09,100.09,99.92,99.96,12952.0,89.2587,89.2587,89.1071,89.1428,12952.0
2019-03-18 11:30:00,99.96,100.02,99.95,99.98,9875.0,89.1428,89.1963,89.1339,89.1606,9875.0
2019-03-18 11:35:00,99.98,100.01,99.91,99.98,5266.0,89.1606,89.1874,89.0982,89.1606,5266.0
2019-03-18 11:40:00,100.0,100.12,99.99,100.11,13529.0,89.1785,89.2855,89.1696,89.2766,13529.0
2019-03-18 11:45:00,100.13,100.19,100.12,100.16,5808.0,89.2944,89.3479,89.2855,89.3212,5808.0
2019-03-18 11:50:00,100.14,100.17,100.1,100.12,7301.0,89.3033,89.3301,89.2677,89.2855,7301.0
2019-03-18 11:55:00,100.13,100.16,100.09,100.12,7643.0,89.2944,89.3212,89.2587,89.2855,7643.0
2019-03-18 12:00:00,100.15,100.19,100.09,100.16,5309.0,89.3122,89.3479,89.2587,89.3212,5309.0
2019-03-18 12:05:00,100.17,100.24,100.14,100.21,9835.0,89.3301,89.3925,89.3033,89.3658,9835.0
2019-03-18 12:10:00,100.2,100.27,100.18,100.27,8494.0,89.3568,89.4193,89.339,89.4193,8494.0
2019-03-18 12:15:00,100.26,100.28,100.19,100.19,10605.0,89.4103,89.4282,89.3479,89.3479,10605.0
2019-03-18 12:20:00,100.18,100.22,100.18,100.19,23909.0,89.339,89.3747,89.339,89.3479,23909.0
2019-03-18 12:25:00,100.2,100.22,100.18,100.18,8300.0,89.3568,89.3747,89.339,89.339,8300.0
2019-03-18 12:30:00,100.18,100.2,100.14,100.15,9799.0,89.339,89.3568,89.3033,89.3122,9799.0
2019-03-18 12:35:00,100.16,100.19,100.14,100.16,6957.0,89.3212,89.3479,89.3033,89.3212,6957.0
2019-03-18 12:40:00,100.14,100.14,100.11,100.12,7844.0,89.3033,89.3033,89.2766,89.2855,7844.0
2019-03-18 12:45:00,100.12,100.22,100.12,100.19,6124.0,89.2855,89.3747,89.2855,89.3479,6124.0
2019-03-18 12:50:00,100.22,100.27,100.2,100.24,8337.0,89.3747,89.4193,89.3568,89.3925,8337.0
2019-03-18 12:55:00,100.24,100.26,100.19,100.24,9708.0,89.3925,89.4103,89.3479,89.3925,9708.0
2019-03-18 13:00:00,100.23,100.32,100.23,100.26,10707.0,89.3836,89.4639,89.3836,89.4103,10707.0
2019-03-18 13:05:00,100.26,100.26,100.17,100.19,10617.0,89.4103,89.4103,89.3301,89.3479,10617.0
2019-03-18 13:10:00,100.18,100.2,100.15,100.17,6071.0,89.339,89.3568,89.3122,89.3301,6071.0
2019-03-18 13:15:00,100.15,100.2,100.14,100.18,5576.0,89.3122,89.3568,89.3033,89.339,5576.0
2019-03-18 13:20:00,100.17,100.18,100.14,100.17,4470.0,89.3301,89.339,89.3033,89.3301,4470.0
2019-03-18 13:25:00,100.18,100.22,100.15,100.2,6275.0,89.339,89.3747,89.3122,89.3568,6275.0
2019-03-18 13:30:00,100.21,100.24,100.19,100.2,5300.0,89.3658,89.3925,89.3479,89.3568,5300.0
2019-03-18 13:35:00,100.2,100.29,100.19,100.29,3032.0,89.3568,89.4371,89.3479,89.4371,3032.0
2019-03-18 13:40:00,100.27,100.37,100.27,100.37,5480.0,89.4193,89.5084,89.4193,89.5084,5480.0
2019-03-18 13:45:00,100.37,100.38,100.35,100.35,7692.0,89.5084,89.5174,89.4906,89.4906,7692.0
2019-03-18 13:50:00,100.35,100.36,100.32,100.36,5700.0,89.4906,89.4995,89.4639,89.4995,5700.0
2019-03-18 13:55:00,100.37,100.4,100.33,100.36,8090.0,89.5084,89.5352,89.4728,89.4995,8090.0
2019-03-18 14:00:00,100.37,100.39,100.29,100.3,7987.0,89.5084,89.5263,89.4371,89.446,7987.0
2019-03-18 14:05:00,100.29,100.3,100.23,100.25,4735.0,89.4371,89.446,89.3836,89.4014,4735.0
2019-03-18 14:10:00,100.24,100.27,100.21,100.22,6520.0,89.3925,89.4193,89.3658,89.3747,6520.0
2019-03-18 14:15:00,100.23,100.24,100.18,100.2,8749.0,89.3836,89.3925,89.339,89.3568,8749.0
2019-03-18 14:20:00,100.21,100.24,100.16,100.18,6565.0,89.3658,89.3925,89.3212,89.339,6565.0
2019-03-18 14:25:00,100.18,100.18,100.07,100.07,9270.0,89.339,89.339,89.2409,89.2409,9270.0
2019-03-18 14:30:00,100.07,100.11,100.06,100.11,7696.0,89.2409,89.2766,89.232,89.2766,7696.0
2019-03-18 14:35:00,100.11,100.18,100.1,100.14,15394.0,89.2766,89.339,89.2677,89.3033,15394.0
2019-03-18 14:40:00,100.14,100.21,100.13,100.17,8625.0,89.3033,89.3658,89.2944,89.3301,8625.0
2019-03-18 14:45:00,100.18,100.23,100.17,100.23,7205.0,89.339,89.3836,89.3301,89.3836,7205.0
2019-03-18 14:50:00,100.23,100.25,100.19,100.25,5835.0,89.3836,89.4014,89.3479,89.4014,5835.0
2019-03-18 14:55:00,100.24,100.27,100.2,100.22,12189.0,89.3925,89.4193,89.3568,89.3747,12189.0
2019-03-18 15:00:00,100.23,100.26,100.21,100.21,11016.0,89.3836,89.4103,89.3658,89.3658,11016.0
2019-03-18 15:05:00,100.21,100.27,100.2,100.27,9929.0,89.3658,89.4193,89.3568,89.4193,9929.0
2019-03-18 15:10:00,100.26,100.3,100.21,100.26,7668.0,89.4103,89.446,89.3658,89.4103,7668.0
2019-03-18 15:15:00,100.28,100.36,100.26,100.36,11335.0,89.4282,89.4995,89.4103,89.4995,11335.0
2019-03-18 15:20:00,100.35,100.37,100.23,100.23,13950.0,89.4906,89.5084,89.3836,89.3836,13950.0
2019-03-18 15:25:00,100.22,100.22,100.15,100.18,20802.0,89.3747,89.3747,89.3122,89.339,20802.0
2019-03-18 15:30:00,100.19,100.24,100.18,100.19,23007.0,89.3479,89.3925,89.339,89.3479,23007.0
2019-03-18 15:35:00,100.19,100.21,100.14,100.2,23208.0,89.3479,89.3658,89.3033,89.3568,23208.0
2019-03-18 15:40:00,100.2,100.32,100.19,100.32,16554.0,89.3568,89.4639,89.3479,89.4639,16554.0
2019-03-18 15:45:00,100.31,100.38,100.29,100.3,39762.0,89.4549,89.5174,89.4371,89.446,39762.0
2019-03-18 15:50:00,100.29,100.3,100.15,100.16,55200.0,89.4371,89.446,89.3122,89.3212,55200.0
2019-03-18 15:55:00,100.16,100.25,100.14,100.25,91502.0,89.3212,89.4014,89.3033,89.4014,91502.0
2019-03-19 09:30:00,99.54,100.01,99.4,99.54,33985.0,88.7683,89.1874,88.6434,88.7683,33985.0
2019-03-19 09:35:00,99.54,99.78,99.3,99.55,22409.0,88.7683,88.9823,88.5542,88.7772,22409.0
2019-03-19 09:40:00,99.49,99.49,98.84,99.29,48267.0,88.7237,88.7237,88.144,88.5453,48267.0
2019-03-19 09:45:00,99.33,99.41,99.23,99.23,17205.0,88.581,88.6523,88.4918,88.4918,17205.0
2019-03-19 09:50:00,99.24,99.31,99.18,99.23,23002.0,88.5007,88.5631,88.4472,88.4918,23002.0
2019-03-19 09:55:00,99.24,99.3,98.91,99.09,35372.0,88.5007,88.5542,88.2064,88.367,35372.0
2019-03-19 10:00:00,99.09,99.17,99.04,99.04,9906.0,88.367,88.4383,88.3224,88.3224,9906.0
2019-03-19 10:05:00,99.04,99.12,99.0,99.08,24652.0,88.3224,88.3937,88.2867,88.358,24652.0
2019-03-19 10:10:00,99.09,99.19,99.09,99.13,16083.0,88.367,88.4561,88.367,88.4026,16083.0
2019-03-19 10:15:00,99.13,99.25,99.09,99.21,26009.0,88.4026,88.5096,88.367,88.474,26009.0
2019-03-19 10:20:00,99.21,99.37,99.12,99.37,43214.0,88.474,88.6167,88.3937,88.6167,43214.0
2019-03-19 10:25:00,99.39,99.49,99.38,99.49,15738.0,88.6345,88.7237,88.6256,88.7237,15738.0
2019-03-19 10:30:00,99.46,99.49,99.44,99.47,5935.0,88.6969,88.7237,88.6791,88.7058,5935.0
2019-03-19 10:35:00,99.5,99.63,99.5,99.52,13677.0,88.7326,88.8485,88.7326,88.7504,13677.0
2019-03-19 10:40:00,99.52,99.56,99.47,99.47,7693.0,88.7504,88.7861,88.7058,88.7058,7693.0
2019-03-19 10:45:00,99.48,99.52,99.44,99.51,8480.0,88.7148,88.7504,88.6791,88.7415,8480.0
2019-03-19 10:50:00,99.5,99.5,99.37,99.38,8452.0,88.7326,88.7326,88.6167,88.6256,8452.0
2019-03-19 10:55:00,99.36,99.36,99.29,99.29,9286.0,88.6077,88.6077,88.5453,88.5453,9286.0
2019-03-19 11:00:00,99.3,99.4,99.3,99.4,10005.0,88.5542,88.6434,88.5542,88.6434,10005.0
2019-03-19 11:05:00,99.41,99.48,99.38,99.45,12852.0,88.6523,88.7148,88.6256,88.688,12852.0
2019-03-19 11:10:00,99.45,99.53,99.4,99.5,10599.0,88.688,88.7593,88.6434,88.7326,10599.0
2019-03-19 11:15:00,99.51,99.6,99.49,99.6,8790.0,88.7415,88.8218,88.7237,88.8218,8790.0
2019-03-19 11:20:00,99.6,99.65,99.58,99.63,8801.0,88.8218,88.8664,88.8039,88.8485,8801.0
2019-03-19 11:25:00,99.67,99.71,99.62,99.64,12590.0,88.8842,88.9199,88.8396,88.8574,12590.0
2019-03-19 11:30:00,99.62,99.64,99.55,99.59,7545.0,88.8396,88.8574,88.7772,88.8128,7545.0
2019-03-19 11:35:00,99.61,99.66,99.6,99.63,5597.0,88.8307,88.8753,88.8218,88.8485,5597.0
2019-03-19 11:40:00,99.64,99.66,99.6,99.64,11040.0,88.8574,88.8753,88.8218,88.8574,11040.0
2019-03-19 11:45:00,99.64,99.69,99.63,99.65,7684.0,88.8574,88.902,88.8485,88.8664,7684.0
2019-03-19 11:50:00,99.69,99.73,99.69,99.72,3320.0,88.902,88.9377,88.902,88.9288,3320.0
2019-03-19 11:55:00,99.73,99.86,99.72,99.84,15691.0,88.9377,89.0536,88.9288,89.0358,15691.0
2019-03-19 12:00:00,99.84,99.87,99.81,99.81,9485.0,89.0358,89.0625,89.009,89.009,9485.0
2019-03-19 12:05:00,99.8,99.85,99.75,99.77,14022.0,89.0001,89.0447,88.9555,88.9734,14022.0
2019-03-19 12:10:00,99.77,99.78,99.69,99.74,10140.0,88.9734,88.9823,88.902,88.9466,10140.0
2019-03-19 12:15:00,99.76,99.78,99.66,99.7,9805.0,88.9645,88.9823,88.8753,88.9109,9805.0
2019-03-19 12:20:00,99.71,99.72,99.66,99.66,4915.0,88.9199,88.9288,88.8753,88.8753,4915.0
2019-03-19 12:25:00,99.66,99.72,99.66,99.71,5200.0,88.8753,88.9288,88.8753,88.9199,5200.0
2019-03-19 12:30:00,99.72,99.81,99.7,99.81,14191.0,88.9288,89.009,88.9109,89.009,14191.0
2019-03-19 12:35:00,99.79,99.79,99.68,99.68,6214.0,88.9912,88.9912,88.8931,88.8931,6214.0
2019-03-19 12:40:00,99.68,99.71,99.66,99.7,13107.0,88.8931,88.9199,88.8753,88.9109,13107.0
2019-03-19 12:45:00,99.68,99.69,99.42,99.42,15864.0,88.8931,88.902,88.6612,88.6612,15864.0
2019-03-19 12:50:00,99.42,99.52,99.4,99.4,18666.0,88.6612,88.7504,88.6434,88.6434,18666.0
2019-03-19 12:55:00,99.39,99.44,99.33,99.42,20233.0,88.6345,88.6791,88.581,88.6612,20233.0
2019-03-19 13:00:00,99.43,99.45,99.25,99.29,31099.0,88.6702,88.688,88.5096,88.5453,31099.0
2019-03-19 13:05:00,99.3,99.39,99.29,99.38,9419.0,88.5542,88.6345,88.5453,88.6256,9419.0
2019-03-19 13:10:00,99.38,99.47,99.35,99.45,6351.0,88.6256,88.7058,88.5988,88.688,6351.0
2019-03-19 13:15:00,99.53,99.55,99.52,99.53,2409.0,88.7593,88.7772,88.7504,88.7593,2409.0
2019-03-19 13:20:00,99.57,99.58,99.52,99.52,4470.0,88.795,88.8039,88.7504,88.7504,4470.0
2019-03-19 13:25:00,99.53,99.57,99.5,99.52,12281.0,88.7593,88.795,88.7326,88.7504,12281.0
2019-03-19 13:30:00,99.52,99.53,99.43,99.46,11562.0,88.7504,88.7593,88.6702,88.6969,11562.0
2019-03-19 13:35:00,99.46,99.47,99.42,99.42,6790.0,88.6969,88.7058,88.6612,88.6612,6790.0
2019-03-19 13:40:00,99.43,99.45,99.41,99.44,3670.0,88.6702,88.688,88.6523,88.6791,3670.0
2019-03-19 13:45:00,99.44,99.44,99.27,99.31,44808.0,88.6791,88.6791,88.5275,88.5631,44808.0
2019-03-19 13:50:00,99.31,99.35,99.14,99.19,22530.0,88.5631,88.5988,88.4115,88.4561,22530.0
2019-03-19 13:55:00,99.2,99.2,99.11,99.11,13258.0,88.4651,88.4651,88.3848,88.3848,13258.0
2019-03-19 14:00:00,99.13,99.22,99.11,99.22,10238.0,88.4026,88.4829,88.3848,88.4829,10238.0
2019-03-19 14:05:00,99.22,99.26,99.12,99.14,8907.0,88.4829,88.5186,88.3937,88.4115,8907.0
2019-03-19 14:10:00,99.16,99.16,99.07,99.13,7546.0,88.4294,88.4294,88.3491,88.4026,7546.0
2019-03-19 14:15:00,99.12,99.15,99.07,99.14,9882.0,88.3937,88.4205,88.3491,88.4115,9882.0
2019-03-19 14:20:00,99.17,99.2,99.07,99.07,8969.0,88.4383,88.4651,88.3491,88.3491,8969.0
2019-03-19 14:25:00,99.08,99.17,99.07,99.09,9508.0,88.358,88.4383,88.3491,88.367,9508.0
2019-03-19 14:30:00,99.11,99.2,99.08,99.2,9572.0,88.3848,88.4651,88.358,88.4651,9572.0
2019-03-19 14:35:00,99.2,99.22,99.03,99.04,20399.0,88.4651,88.4829,88.3134,88.3224,20399.0
2019-03-19 14:40:00,99.05,99.1,98.98,99.02,40964.0,88.3313,88.3759,88.2689,88.3045,40964.0
2019-03-19 14:45:00,99.0,99.04,98.98,99.0,8362.0,88.2867,88.3224,88.2689,88.2867,8362.0
2019-03-19 14:50:00,99.01,99.03,98.94,99.0,13682.0,88.2956,88.3134,88.2332,88.2867,13682.0
2019-03-19 14:55:00,99.0,99.02,98.9,98.92,9375.0,88.2867,88.3045,88.1975,88.2154,9375.0
2019-03-19 15:00:00,98.93,98.95,98.87,98.94,18599.0,88.2243,88.2421,88.1708,88.2332,18599.0
2019-03-19 15:05:00,98.96,99.07,98.96,99.02,25754.0,88.251,88.3491,88.251,88.3045,25754.0
2019-03-19 15:10:00,99.01,99.01,98.84,98.89,11975.0,88.2956,88.2956,88.144,88.1886,11975.0
2019-03-19 15:15:00,98.88,98.89,98.77,98.78,16737.0,88.1797,88.1886,88.0816,88.0905,16737.0
2019-03-19 15:20:00,98.77,98.77,98.67,98.68,19817.0,88.0816,88.0816,87.9924,88.0013,19817.0
2019-03-19 15:25:00,98.67,98.72,98.64,98.68,15788.0,87.9924,88.037,87.9657,88.0013,15788.0
2019-03-19 15:30:00,98.65,98.81,98.64,98.81,17163.0,87.9746,88.1173,87.9657,88.1173,17163.0
2019-03-19 15:35:00,98.82,98.83,98.75,98.81,23183.0,88.1262,88.1351,88.0637,88.1173,23183.0
2019-03-19 15:40:00,98.8,98.8,98.72,98.73,24481.0,88.1083,88.1083,88.037,88.0459,24481.0
2019-03-19 15:45:00,98.73,98.9,98.73,98.9,36445.0,88.0459,88.1975,88.0459,88.1975,36445.0
2019-03-19 15:50:00,98.9,98.95,98.86,98.92,50287.0,88.1975,88.2421,88.1618,88.2154,50287.0
2019-03-19 15:55:00,98.92,99.24,98.91,99.24,155765.0,88.2154,88.5007,88.2064,88.5007,155765.0
2019-03-20 09:30:00,98.24,98.5,98.11,98.3,29838.0,87.6089,87.8408,87.493,87.6624,29838.0
2019-03-20 09:35:00,98.21,98.65,98.02,98.64,20563.0,87.5822,87.9746,87.4127,87.9657,20563.0
2019-03-20 09:40:00,98.62,98.65,98.22,98.47,43257.0,87.9478,87.9746,87.5911,87.814,43257.0
2019-03-20 09:45:00,98.5,98.5,98.14,98.41,10308.0,87.8408,87.8408,87.5198,87.7605,10308.0
2019-03-20 09:50:00,98.43,98.5,98.41,98.43,12515.0,87.7784,87.8408,87.7605,87.7784,12515.0
2019-03-20 09:55:00,98.41,98.43,98.27,98.31,6692.0,87.7605,87.7784,87.6357,87.6714,6692.0
2019-03-20 10:00:00,98.31,98.34,98.22,98.23,18118.0,87.6714,87.6981,87.5911,87.6,18118.0
2019-03-20 10:05:00,98.23,98.33,98.21,98.31,15547.0,87.6,87.6892,87.5822,87.6714,15547.0
2019-03-20 10:10:00,98.3,98.41,98.24,98.35,22490.0,87.6624,87.7605,87.6089,87.707,22490.0
2019-03-20 10:15:00,98.35,98.56,98.33,98.52,8567.0,87.707,87.8943,87.6892,87.8586,8567.0
2019-03-20 10:20:00,98.55,98.56,98.46,98.52,4083.0,87.8854,87.8943,87.8051,87.8586,4083.0
2019-03-20 10:25:00,98.52,98.54,98.36,98.43,23779.0,87.8586,87.8765,87.716,87.7784,23779.0
2019-03-20 10:30:00,98.44,98.48,98.39,98.39,3721.0,87.7873,87.823,87.7427,87.7427,3721.0
2019-03-20 10:35:00,98.43,98.45,98.4,98.42,4120.0,87.7784,87.7962,87.7516,87.7695,4120.0
2019-03-20 10:40:00,98.42,98.44,98.39,98.43,3192.0,87.7695,87.7873,87.7427,87.7784,3192.0
2019-03-20 10:45:00,98.42,98.44,98.34,98.36,5684.0,87.7695,87.7873,87.6981,87.716,5684.0
2019-03-20 10:50:00,98.35,98.35,98.27,98.27,6658.0,87.707,87.707,87.6357,87.6357,6658.0
2019-03-20 10:55:00,98.31,98.37,98.31,98.33,5753.0,87.6714,87.7249,87.6714,87.6892,5753.0
2019-03-20 11:00:00,98.36,98.42,98.35,98.4,5301.0,87.716,87.7695,87.707,87.7516,5301.0
2019-03-20 11:05:00,98.4,98.4,98.36,98.38,2797.0,87.7516,87.7516,87.716,87.7338,2797.0
2019-03-20 11:10:00,98.36,98.45,98.34,98.4,10512.0,87.716,87.7962,87.6981,87.7516,10512.0
2019-03-20 11:15:00,98.4,98.45,98.37,98.44,10057.0,87.7516,87.7962,87.7249,87.7873,10057.0
2019-03-20 11:20:00,98.44,98.52,98.38,98.49,12033.0,87.7873,87.8586,87.7338,87.8319,12033.0
2019-03-20 11:25:00,98.5,98.6,98.49,98.59,11297.0,87.8408,87.93,87.8319,87.9211,11297.0
2019-03-20 11:30:00,98.6,98.6,98.45,98.46,4912.0,87.93,87.93,87.7962,87.8051,4912.0
2019-03-20 11:35:00,98.45,98.47,98.3,98.32,11605.0,87.7962,87.814,87.6624,87.6803,11605.0
2019-03-20 11:40:00,98.33,98.35,98.23,98.25,10075.0,87.6892,87.707,87.6,87.6179,10075.0
2019-03-20 11:45:00,98.24,98.29,98.19,98.19,7605.0,87.6089,87.6535,87.5644,87.5644,7605.0
2019-03-20 11:50:00,98.21,98.3,98.2,98.2,5400.0,87.5822,87.6624,87.5733,87.5733,5400.0
2019-03-20 11:55:00,98.2,98.23,98.11,98.13,10198.0,87.5733,87.6,87.493,87.5108,10198.0
2019-03-20 12:00:00,98.14,98.2,98.07,98.17,8961.0,87.5198,87.5733,87.4573,87.5465,8961.0
2019-03-20 12:05:00,98.16,98.18,98.1,98.15,3852.0,87.5376,87.5554,87.4841,87.5287,3852.0
2019-03-20 12:10:00,98.17,98.2,98.16,98.17,5007.0,87.5465,87.5733,87.5376,87.5465,5007.0
2019-03-20 12:15:00,98.17,98.2,98.17,98.2,7902.0,87.5465,87.5733,87.5465,87.5733,7902.0
2019-03-20 12:20:00,98.2,98.22,98.14,98.14,24898.0,87.5733,87.5911,87.5198,87.5198,24898.0
2019-03-20 12:25:00,98.15,98.18,98.08,98.15,11628.0,87.5287,87.5554,87.4663,87.5287,11628.0
2019-03-20 12:30:00,98.15,98.17,97.96,97.99,24110.0,87.5287,87.5465,87.3592,87.386,24110.0
2019-03-20 12:35:00,98.03,98.04,98.0,98.02,14836.0,87.4217,87.4306,87.3949,87.4127,14836.0
2019-03-20 12:40:00,98.01,98.04,98.0,98.04,11156.0,87.4038,87.4306,87.3949,87.4306,11156.0
2019-03-20 12:45:00,98.05,98.15,98.05,98.14,3433.0,87.4395,87.5287,87.4395,87.5198,3433.0
2019-03-20 12:50:00,98.16,98.23,98.15,98.22,4416.0,87.5376,87.6,87.5287,87.5911,4416.0
2019-03-20 12:55:00,98.21,98.36,98.21,98.35,3989.0,87.5822,87.716,87.5822,87.707,3989.0
2019-03-20 13:00:00,98.34,98.39,98.32,98.36,5370.0,87.6981,87.7427,87.6803,87.716,5370.0
2019-03-20 13:05:00,98.36,98.37,98.29,98.3,4472.0,87.716,87.7249,87.6535,87.6624,4472.0
2019-03-20 13:10:00,98.31,98.36,98.31,98.36,2401.0,87.6714,87.716,87.6714,87.716,2401.0
2019-03-20 13:15:00,98.36,98.36,98.33,98.33,2950.0,87.716,87.716,87.6892,87.6892,2950.0
2019-03-20 13:20:00,98.33,98.37,98.33,98.35,2808.0,87.6892,87.7249,87.6892,87.707,2808.0
2019-03-20 13:25:00,98.34,98.36,98.31,98.34,5416.0,87.6981,87.716,87.6714,87.6981,5416.0
2019-03-20 13:30:00,98.35,98.42,98.33,98.41,4343.0,87.707,87.7695,87.6892,87.7605,4343.0
2019-03-20 13:35:00,98.42,98.43,98.39,98.41,4013.0,87.7695,87.7784,87.7427,87.7605,4013.0
2019-03-20 13:40:00,98.42,98.43,98.33,98.34,4629.0,87.7695,87.7784,87.6892,87.6981,4629.0
2019-03-20 13:45:00,98.34,98.41,98.3,98.4,3663.0,87.6981,87.7605,87.6624,87.7516,3663.0
2019-03-20 13:50:00,98.4,98.41,98.35,98.4,3012.0,87.7516,87.7605,87.707,87.7516,3012.0
2019-03-20 13:55:00,98.41,98.46,98.41,98.46,5041.0,87.7605,87.8051,87.7605,87.8051,5041.0
2019-03-20 14:00:00,98.47,98.99,98.47,98.76,25710.0,87.814,88.2778,87.814,88.0727,25710.0
2019-03-20 14:05:00,98.76,98.82,98.72,98.8,15951.0,88.0727,88.1262,88.037,88.1083,15951.0
2019-03-20 14:10:00,98.8,98.84,98.75,98.83,11523.0,88.1083,88.144,88.0637,88.1351,11523.0
2019-03-20 14:15:00,98.81,98.84,98.72,98.72,8797.0,88.1173,88.144,88.037,88.037,8797.0
2019-03-20 14:20:00,98.75,98.89,98.7,98.85,10814.0,88.0637,88.1886,88.0192,88.1529,10814.0
2019-03-20 14:25:00,98.85,98.99,98.84,98.97,8613.0,88.1529,88.2778,88.144,88.2599,8613.0
2019-03-20 14:30:00,99.0,99.0,98.88,98.91,12929.0,88.2867,88.2867,88.1797,88.2064,12929.0
2019-03-20 14:35:00,98.93,98.93,98.77,98.82,12069.0,88.2243,88.2243,88.0816,88.1262,12069.0
2019-03-20 14:40:00,98.85,98.9,98.8,98.88,7004.0,88.1529,88.1975,88.1083,88.1797,7004.0
2019-03-20 14:45:00,98.89,98.95,98.85,98.85,12943.0,88.1886,88.2421,88.1529,88.1529,12943.0
2019-03-20 14:50:00,98.85,98.88,98.77,98.78,14306.0,88.1529,88.1797,88.0816,88.0905,14306.0
2019-03-20 14:55:00,98.77,98.8,98.73,98.8,7020.0,88.0816,88.1083,88.0459,88.1083,7020.0
2019-03-20 15:00:00,98.81,98.84,98.6,98.63,15502.0,88.1173,88.144,87.93,87.9567,15502.0
2019-03-20 15:05:00,98.62,98.71,98.58,98.68,7206.0,87.9478,88.0281,87.9121,88.0013,7206.0
2019-03-20 15:10:00,98.71,98.75,98.68,98.72,9361.0,88.0281,88.0637,88.0013,88.037,9361.0
2019-03-20 15:15:00,98.73,98.73,98.65,98.7,6899.0,88.0459,88.0459,87.9746,88.0192,6899.0
2019-03-20 15:20:00,98.68,98.75,98.68,98.69,11149.0,88.0013,88.0637,88.0013,88.0102,11149.0
2019-03-20 15:25:00,98.67,98.71,98.66,98.67,14357.0,87.9924,88.0281,87.9835,87.9924,14357.0
2019-03-20 15:30:00,98.67,98.67,98.48,98.53,17943.0,87.9924,87.9924,87.823,87.8676,17943.0
2019-03-20 15:35:00,98.52,98.54,98.46,98.47,17270.0,87.8586,87.8765,87.8051,87.814,17270.0
2019-03-20 15:40:00,98.45,98.51,98.41,98.48,18009.0,87.7962,87.8497,87.7605,87.823,18009.0
2019-03-20 15:45:00,98.45,98.52,98.44,98.46,41341.0,87.7962,87.8586,87.7873,87.8051,41341.0
2019-03-20 15:50:00,98.45,98.5,98.36,98.39,28576.0,87.7962,87.8408,87.716,87.7427,28576.0
2019-03-20 15:55:00,98.37,98.6,98.3,98.55,166245.0,87.7249,87.93,87.6624,87.8854,166245.0
2019-03-21 09:30:00,98.32,98.88,98.19,98.76,19504.0,87.6803,88.1797,87.5644,88.0727,19504.0
2019-03-21 09:35:00,98.8,98.84,98.65,98.71,5900.0,88.1083,88.144,87.9746,88.0281,5900.0
2019-03-21 09:40:00,98.82,99.13,98.82,99.08,4240.0,88.1262,88.4026,88.1262,88.358,4240.0
2019-03-21 09:45:00,99.09,99.21,99.09,99.21,4935.0,88.367,88.474,88.367,88.474,4935.0
2019-03-21 09:50:00,99.18,99.28,99.07,99.11,3488.0,88.4472,88.5364,88.3491,88.3848,3488.0
2019-03-21 09:55:00,99.13,99.26,99.12,99.14,3100.0,88.4026,88.5186,88.3937,88.4115,3100.0
2019-03-21 10:00:00,99.1,99.13,98.98,99.0,6393.0,88.3759,88.4026,88.2689,88.2867,6393.0
2019-03-21 10:05:00,98.99,99.0,98.9,98.95,9132.0,88.2778,88.2867,88.1975,88.2421,9132.0
2019-03-21 10:10:00,98.96,98.96,98.82,98.82,6782.0,88.251,88.251,88.1262,88.1262,6782.0
2019-03-21 10:15:00,98.83,98.84,98.74,98.79,3443.0,88.1351,88.144,88.0548,88.0994,3443.0
2019-03-21 10:20:00,98.72,98.76,98.67,98.67,3269.0,88.037,88.0727,87.9924,87.9924,3269.0
2019-03-21 10:25:00,98.68,98.7,98.55,98.56,7867.0,88.0013,88.0192,87.8854,87.8943,7867.0
2019-03-21 10:30:00,98.61,98.62,98.48,98.48,7963.0,87.9389,87.9478,87.823,87.823,7963.0
2019-03-21 10:35:00,98.5,98.53,98.39,98.43,7837.0,87.8408,87.8676,87.7427,87.7784,7837.0
2019-03-21 10:40:00,98.43,98.47,98.37,98.45,4540.0,87.7784,87.814,87.7249,87.7962,4540.0
2019-03-21 10:45:00,98.49,98.5,98.45,98.47,3700.0,87.8319,87.8408,87.7962,87.814,3700.0
2019-03-21 10:50:00,98.47,98.47,98.4,98.45,5303.0,87.814,87.814,87.7516,87.7962,5303.0
2019-03-21 10:55:00,98.45,98.47,98.39,98.41,9759.0,87.7962,87.814,87.7427,87.7605,9759.0
2019-03-21 11:00:00,98.41,98.69,98.41,98.68,14752.0,87.7605,88.0102,87.7605,88.0013,14752.0
2019-03-21 11:05:00,98.68,98.7,98.6,98.66,9358.0,88.0013,88.0192,87.93,87.9835,9358.0
2019-03-21 11:10:00,98.63,98.65,98.58,98.59,8326.0,87.9567,87.9746,87.9121,87.9211,8326.0
2019-03-21 11:15:00,98.64,98.82,98.6,98.81,9901.0,87.9657,88.1262,87.93,88.1173,9901.0
2019-03-21 11:20:00,98.82,98.86,98.77,98.8,3875.0,88.1262,88.1618,88.0816,88.1083,3875.0
2019-03-21 11:25:00,98.79,98.86,98.78,98.83,4800.0,88.0994,88.1618,88.0905,88.1351,4800.0
2019-03-21 11:30:00,98.84,98.9,98.81,98.85,3700.0,88.144,88.1975,88.1173,88.1529,3700.0
2019-03-21 11:35:00,98.83,98.91,98.83,98.9,4381.0,88.1351,88.2064,88.1351,88.1975,4381.0
2019-03-21 11:40:00,98.89,98.99,98.88,98.97,7537.0,88.1886,88.2778,88.1797,88.2599,7537.0
2019-03-21 11:45:00,98.97,99.09,98.97,99.03,6144.0,88.2599,88.367,88.2599,88.3134,6144.0
2019-03-21 11:50:00,99.05,99.1,99.04,99.08,4664.0,88.3313,88.3759,88.3224,88.358,4664.0
2019-03-21 11:55:00,99.08,99.11,99.01,99.1,6604.0,88.358,88.3848,88.2956,88.3759,6604.0
2019-03-21 12:00:00,99.09,99.14,99.08,99.12,7681.0,88.367,88.4115,88.358,88.3937,7681.0
2019-03-21 12:05:00,99.12,99.19,99.12,99.16,4149.0,88.3937,88.4561,88.3937,88.4294,4149.0
2019-03-21 12:10:00,99.19,99.21,99.16,99.2,2489.0,88.4561,88.474,88.4294,88.4651,2489.0
2019-03-21 12:15:00,99.19,99.2,99.09,99.09,5250.0,88.4561,88.4651,88.367,88.367,5250.0
2019-03-21 12:20:00,99.09,99.13,99.07,99.1,5922.0,88.367,88.4026,88.3491,88.3759,5922.0
2019-03-21 12:25:00,99.09,99.09,98.99,98.99,3631.0,88.367,88.367,88.2778,88.2778,3631.0
2019-03-21 12:30:00,98.98,99.01,98.95,99.0,1711.0,88.2689,88.2956,88.2421,88.2867,1711.0
2019-03-21 12:35:00,99.0,99.02,98.96,99.02,2008.0,88.2867,88.3045,88.251,88.3045,2008.0
2019-03-21 12:40:00,99.01,99.09,99.01,99.03,3742.0,88.2956,88.367,88.2956,88.3134,3742.0
2019-03-21 12:45:00,99.0,99.0,98.95,98.99,4578.0,88.2867,88.2867,88.2421,88.2778,4578.0
2019-03-21 12:50:00,98.99,99.0,98.91,98.97,6947.0,88.2778,88.2867,88.2064,88.2599,6947.0
2019-03-21 12:55:00,98.97,99.0,98.96,98.96,1700.0,88.2599,88.2867,88.251,88.251,1700.0
2019-03-21 13:00:00,99.0,99.1,99.0,99.08,4015.0,88.2867,88.3759,88.2867,88.358,4015.0
2019-03-21 13:05:00,99.09,99.14,99.07,99.09,2732.0,88.367,88.4115,88.3491,88.367,2732.0
2019-03-21 13:10:00,99.09,99.13,99.06,99.1,3954.0,88.367,88.4026,88.3402,88.3759,3954.0
2019-03-21 13:15:00,99.1,99.13,99.06,99.06,3700.0,88.3759,88.4026,88.3402,88.3402,3700.0
2019-03-21 13:20:00,99.05,99.05,99.0,99.04,3225.0,88.3313,88.3313,88.2867,88.3224,3225.0
2019-03-21 13:25:00,99.05,99.08,99.04,99.05,3609.0,88.3313,88.358,88.3224,88.3313,3609.0
2019-03-21 13:30:00,99.07,99.11,99.06,99.06,4607.0,88.3491,88.3848,88.3402,88.3402,4607.0
2019-03-21 13:35:00,99.04,99.05,98.96,98.96,5484.0,88.3224,88.3313,88.251,88.251,5484.0
2019-03-21 13:40:00,98.97,99.04,98.97,99.03,6407.0,88.2599,88.3224,88.2599,88.3134,6407.0
2019-03-21 13:45:00,99.03,99.04,98.96,98.99,7100.0,88.3134,88.3224,88.251,88.2778,7100.0
2019-03-21 13:50:00,99.0,99.05,99.0,99.04,3754.0,88.2867,88.3313,88.2867,88.3224,3754.0
2019-03-21 13:55:00,99.05,99.05,98.93,98.93,7526.0,88.3313,88.3313,88.2243,88.2243,7526.0
2019-03-21 14:00:00,98.95,99.02,98.94,99.01,6703.0,88.2421,88.3045,88.2332,88.2956,6703.0
2019-03-21 14:05:00,98.99,99.02,98.95,98.97,14375.0,88.2778,88.3045,88.2421,88.2599,14375.0
2019-03-21 14:10:00,98.98,99.08,98.95,99.03,30635.0,88.2689,88.358,88.2421,88.3134,30635.0
2019-03-21 14:15:00,99.03,99.1,99.03,99.08,10683.0,88.3134,88.3759,88.3134,88.358,10683.0
2019-03-21 14:20:00,99.1,99.16,99.09,99.12,13231.0,88.3759,88.4294,88.367,88.3937,13231.0
2019-03-21 14:25:00,99.12,99.14,99.08,99.08,6226.0,88.3937,88.4115,88.358,88.358,6226.0
2019-03-21 14:30:00,99.07,99.13,99.06,99.07,5796.0,88.3491,88.4026,88.3402,88.3491,5796.0
2019-03-21 14:35:00,99.09,99.13,99.07,99.13,6950.0,88.367,88.4026,88.3491,88.4026,6950.0
2019-03-21 14:40:00,99.13,99.17,99.11,99.17,4744.0,88.4026,88.4383,88.3848,88.4383,4744.0
2019-03-21 14:45:00,99.18,99.2,99.13,99.18,8315.0,88.4472,88.4651,88.4026,88.4472,8315.0
2019-03-21 14:50:00,99.19,99.19,99.07,99.1,9043.0,88.4561,88.4561,88.3491,88.3759,9043.0
2019-03-21 14:55:00,99.11,99.14,99.09,99.12,5724.0,88.3848,88.4115,88.367,88.3937,5724.0
2019-03-21 15:00:00,99.12,99.14,99.08,99.14,9233.0,88.3937,88.4115,88.358,88.4115,9233.0
2019-03-21 15:05:00,99.15,99.22,99.14,99.18,8635.0,88.4205,88.4829,88.4115,88.4472,8635.0
2019-03-21 15:10:00,99.17,99.17,99.01,99.01,10073.0,88.4383,88.4383,88.2956,88.2956,10073.0
2019-03-21 15:15:00,99.03,99.08,99.03,99.07,9232.0,88.3134,88.358,88.3134,88.3491,9232.0
2019-03-21 15:20:00,99.06,99.07,98.99,98.99,14395.0,88.3402,88.3491,88.2778,88.2778,14395.0
2019-03-21 15:25:00,98.99,99.0,98.94,98.96,11545.0,88.2778,88.2867,88.2332,88.251,11545.0
2019-03-21 15:30:00,98.98,99.09,98.96,99.06,16156.0,88.2689,88.367,88.251,88.3402,16156.0
2019-03-21 15:35:00,99.06,99.17,99.04,99.17,14866.0,88.3402,88.4383,88.3224,88.4383,14866.0
2019-03-21 15:40:00,99.16,99.28,99.15,99.27,18330.0,88.4294,88.5364,88.4205,88.5275,18330.0
2019-03-21 15:45:00,99.27,99.27,99.12,99.13,17956.0,88.5275,88.5275,88.3937,88.4026,17956.0
2019-03-21 15:50:00,99.13,99.22,99.11,99.19,26947.0,88.4026,88.4829,88.3848,88.4561,26947.0
2019-03-21 15:55:00,99.18,99.26,99.15,99.2,76689.0,88.4472,88.5186,88.4205,88.4651,76689.0
2019-03-22 09:30:00,99.16,99.39,99.1,99.37,13169.0,88.4294,88.6345,88.3759,88.6167,13169.0
2019-03-22 09:35:00,99.25,99.27,98.78,98.79,17877.0,88.5096,88.5275,88.0905,88.0994,17877.0
2019-03-22 09:40:00,98.8,99.41,98.79,99.34,12590.0,88.1083,88.6523,88.0994,88.5899,12590.0
2019-03-22 09:45:00,99.33,99.42,98.94,98.94,8406.0,88.581,88.6612,88.2332,88.2332,8406.0
2019-03-22 09:50:00,99.01,99.13,98.8,98.8,9831.0,88.2956,88.4026,88.1083,88.1083,9831.0
2019-03-22 09:55:00,98.82,98.99,98.74,98.93,5490.0,88.1262,88.2778,88.0548,88.2243,5490.0
2019-03-22 10:00:00,98.95,99.08,98.94,99.08,4556.0,88.2421,88.358,88.2332,88.358,4556.0
2019-03-22 10:05:00,99.1,99.26,99.04,99.17,9869.0,88.3759,88.5186,88.3224,88.4383,9869.0
2019-03-22 10:10:00,99.16,99.18,99.09,99.13,8551.0,88.4294,88.4472,88.367,88.4026,8551.0
2019-03-22 10:15:00,99.16,99.24,99.14,99.19,3510.0,88.4294,88.5007,88.4115,88.4561,3510.0
2019-03-22 10:20:00,99.21,99.3,99.16,99.29,4638.0,88.474,88.5542,88.4294,88.5453,4638.0
2019-03-22 10:25:00,99.28,99.28,99.14,99.21,4600.0,88.5364,88.5364,88.4115,88.474,4600.0
2019-03-22 10:30:00,99.21,99.32,99.2,99.29,8335.0,88.474,88.5721,88.4651,88.5453,8335.0
2019-03-22 10:35:00,99.29,99.37,99.27,99.35,9545.0,88.5453,88.6167,88.5275,88.5988,9545.0
2019-03-22 10:40:00,99.32,99.43,99.3,99.43,11046.0,88.5721,88.6702,88.5542,88.6702,11046.0
2019-03-22 10:45:00,99.42,99.42,99.3,99.34,7660.0,88.6612,88.6612,88.5542,88.5899,7660.0
2019-03-22 10:50:00,99.33,99.36,99.28,99.36,12865.0,88.581,88.6077,88.5364,88.6077,12865.0
2019-03-22 10:55:00,99.37,99.5,99.28,99.29,8746.0,88.6167,88.7326,88.5364,88.5453,8746.0
2019-03-22 11:00:00,99.29,99.45,99.27,99.42,10799.0,88.5453,88.688,88.5275,88.6612,10799.0
2019-03-22 11:05:00,99.42,99.55,99.39,99.53,4589.0,88.6612,88.7772,88.6345,88.7593,4589.0
2019-03-22 11:10:00,99.53,99.62,99.5,99.62,5602.0,88.7593,88.8396,88.7326,88.8396,5602.0
2019-03-22 11:15:00,99.65,99.71,99.57,99.7,5752.0,88.8664,88.9199,88.795,88.9109,5752.0
2019-03-22 11:20:00,99.68,99.69,99.58,99.62,7614.0,88.8931,88.902,88.8039,88.8396,7614.0
2019-03-22 11:25:00,99.59,99.6,99.51,99.59,10722.0,88.8128,88.8218,88.7415,88.8128,10722.0
2019-03-22 11:30:00,99.56,99.63,99.55,99.58,3800.0,88.7861,88.8485,88.7772,88.8039,3800.0
2019-03-22 11:35:00,99.56,99.59,99.49,99.49,3253.0,88.7861,88.8128,88.7237,88.7237,3253.0
2019-03-22 11:40:00,99.5,99.52,99.42,99.46,3655.0,88.7326,88.7504,88.6612,88.6969,3655.0
2019-03-22 11:45:00,99.43,99.51,99.41,99.48,5012.0,88.6702,88.7415,88.6523,88.7148,5012.0
2019-03-22 11:50:00,99.47,99.49,99.36,99.37,5752.0,88.7058,88.7237,88.6077,88.6167,5752.0
2019-03-22 11:55:00,99.34,99.35,99.17,99.17,7787.0,88.5899,88.5988,88.4383,88.4383,7787.0
2019-03-22 12:00:00,99.19,99.41,99.18,99.39,4820.0,88.4561,88.6523,88.4472,88.6345,4820.0
2019-03-22 12:05:00,99.36,99.42,99.36,99.37,4322.0,88.6077,88.6612,88.6077,88.6167,4322.0
2019-03-22 12:10:00,99.35,99.39,99.22,99.25,2500.0,88.5988,88.6345,88.4829,88.5096,2500.0
2019-03-22 12:15:00,99.24,99.31,99.18,99.22,5166.0,88.5007,88.5631,88.4472,88.4829,5166.0
2019-03-22 12:20:00,99.23,99.36,99.23,99.31,4865.0,88.4918,88.6077,88.4918,88.5631,4865.0
2019-03-22 12:25:00,99.3,99.3,99.11,99.14,5074.0,88.5542,88.5542,88.3848,88.4115,5074.0
2019-03-22 12:30:00,99.11,99.11,98.99,99.06,9451.0,88.3848,88.3848,88.2778,88.3402,9451.0
2019-03-22 12:35:00,99.04,99.04,98.92,98.94,5141.0,88.3224,88.3224,88.2154,88.2332,5141.0
2019-03-22 12:40:00,98.92,98.93,98.8,98.8,2700.0,88.2154,88.2243,88.1083,88.1083,2700.0
2019-03-22 12:45:00,98.81,98.88,98.77,98.88,5210.0,88.1173,88.1797,88.0816,88.1797,5210.0
2019-03-22 12:50:00,98.87,99.02,98.86,99.02,4082.0,88.1708,88.3045,88.1618,88.3045,4082.0
2019-03-22 12:55:00,99.03,99.03,98.96,99.0,2776.0,88.3134,88.3134,88.251,88.2867,2776.0
2019-03-22 13:00:00,98.99,99.08,98.99,99.01,2300.0,88.2778,88.358,88.2778,88.2956,2300.0
2019-03-22 13:05:00,99.02,99.09,99.01,99.07,5751.0,88.3045,88.367,88.2956,88.3491,5751.0
2019-03-22 13:10:00,99.06,99.14,99.04,99.1,4313.0,88.3402,88.4115,88.3224,88.3759,4313.0
2019-03-22 13:15:00,99.11,99.22,99.11,99.21,3666.0,88.3848,88.4829,88.3848,88.474,3666.0
2019-03-22 13:20:00,99.22,99.23,99.09,99.12,6409.0,88.4829,88.4918,88.367,88.3937,6409.0
2019-03-22 13:25:00,99.15,99.16,99.07,99.12,3601.0,88.4205,88.4294,88.3491,88.3937,3601.0
2019-03-22 13:30:00,99.11,99.2,99.11,99.11,3516.0,88.3848,88.4651,88.3848,88.3848,3516.0
2019-03-22 13:35:00,99.12,99.14,99.06,99.06,5310.0,88.3937,88.4115,88.3402,88.3402,5310.0
2019-03-22 13:40:00,99.08,99.08,98.99,98.99,3342.0,88.358,88.358,88.2778,88.2778,3342.0
2019-03-22 13:45:00,99.02,99.07,98.99,99.04,2100.0,88.3045,88.3491,88.2778,88.3224,2100.0
2019-03-22 13:50:00,99.07,99.09,99.02,99.06,4996.0,88.3491,88.367,88.3045,88.3402,4996.0
2019-03-22 13:55:00,99.05,99.06,98.96,98.99,3336.0,88.3313,88.3402,88.251,88.2778,3336.0
2019-03-22 14:00:00,98.99,99.15,98.98,99.14,4090.0,88.2778,88.4205,88.2689,88.4115,4090.0
2019-03-22 14:05:00,99.15,99.16,99.08,99.13,4584.0,88.4205,88.4294,88.358,88.4026,4584.0
2019-03-22 14:10:00,99.13,99.2,99.11,99.16,3303.0,88.4026,88.4651,88.3848,88.4294,3303.0
2019-03-22 14:15:00,99.24,99.27,99.22,99.22,3400.0,88.5007,88.5275,88.4829,88.4829,3400.0
2019-03-22 14:20:00,99.18,99.26,99.17,99.22,7998.0,88.4472,88.5186,88.4383,88.4829,7998.0
2019-03-22 14:25:00,99.22,99.24,99.19,99.19,3624.0,88.4829,88.5007,88.4561,88.4561,3624.0
2019-03-22 14:30:00,99.22,99.3,99.12,99.12,8227.0,88.4829,88.5542,88.3937,88.3937,8227.0
2019-03-22 14:35:00,99.11,99.19,99.09,99.19,4330.0,88.3848,88.4561,88.367,88.4561,4330.0
2019-03-22 14:40:00,99.23,99.26,99.19,99.23,5469.0,88.4918,88.5186,88.4561,88.4918,5469.0
2019-03-22 14:45:00,99.26,99.41,99.24,99.38,3078.0,88.5186,88.6523,88.5007,88.6256,3078.0
2019-03-22 14:50:00,99.38,99.43,99.37,99.37,3372.0,88.6256,88.6702,88.6167,88.6167,3372.0
2019-03-22 14:55:00,99.38,99.46,99.37,99.45,4190.0,88.6256,88.6969,88.6167,88.688,4190.0
2019-03-22 15:00:00,99.45,99.53,99.33,99.34,7878.0,88.688,88.7593,88.581,88.5899,7878.0
2019-03-22 15:05:00,99.35,99.41,99.34,99.4,3732.0,88.5988,88.6523,88.5899,88.6434,3732.0
2019-03-22 15:10:00,99.41,99.41,99.24,99.26,12345.0,88.6523,88.6523,88.5007,88.5186,12345.0
2019-03-22 15:15:00,99.25,99.28,99.19,99.27,11856.0,88.5096,88.5364,88.4561,88.5275,11856.0
2019-03-22 15:20:00,99.28,99.38,99.27,99.37,4628.0,88.5364,88.6256,88.5275,88.6167,4628.0
2019-03-22 15:25:00,99.38,99.38,99.21,99.21,12230.0,88.6256,88.6256,88.474,88.474,12230.0
2019-03-22 15:30:00,99.21,99.23,99.05,99.05,9544.0,88.474,88.4918,88.3313,88.3313,9544.0
2019-03-22 15:35:00,99.05,99.12,98.99,99.04,12894.0,88.3313,88.3937,88.2778,88.3224,12894.0
2019-03-22 15:40:00,99.03,99.05,98.97,99.03,16882.0,88.3134,88.3313,88.2599,88.3134,16882.0
2019-03-22 15:45:00,99.03,99.24,99.03,99.2,25471.0,88.3134,88.5007,88.3134,88.4651,25471.0
2019-03-22 15:50:00,99.21,99.22,99.09,99.12,21167.0,88.474,88.4829,88.367,88.3937,21167.0
2019-03-22 15:55:00,99.11,99.11,98.95,98.96,62903.0,88.3848,88.3848,88.2421,88.251,62903.0
2019-03-25 09:30:00,99.22,99.36,99.11,99.27,25903.0,88.4829,88.6077,88.3848,88.5275,25903.0
2019-03-25 09:35:00,99.28,99.49,99.25,99.37,23630.0,88.5364,88.7237,88.5096,88.6167,23630.0
2019-03-25 09:40:00,99.28,99.34,99.15,99.16,4112.0,88.5364,88.5899,88.4205,88.4294,4112.0
2019-03-25 09:45:00,99.11,99.12,99.0,99.04,11323.0,88.3848,88.3937,88.2867,88.3224,11323.0
2019-03-25 09:50:00,99.09,99.18,99.05,99.14,5278.0,88.367,88.4472,88.3313,88.4115,5278.0
2019-03-25 09:55:00,99.1,99.13,99.02,99.05,2832.0,88.3759,88.4026,88.3045,88.3313,2832.0
2019-03-25 10:00:00,99.01,99.16,99.01,99.1,6497.0,88.2956,88.4294,88.2956,88.3759,6497.0
2019-03-25 10:05:00,99.07,99.12,98.99,99.0,6400.0,88.3491,88.3937,88.2778,88.2867,6400.0
2019-03-25 10:10:00,98.98,99.03,98.87,98.94,6025.0,88.2689,88.3134,88.1708,88.2332,6025.0
2019-03-25 10:15:00,98.94,98.98,98.91,98.95,5233.0,88.2332,88.2689,88.2064,88.2421,5233.0
2019-03-25 10:20:00,98.96,98.98,98.87,98.95,4456.0,88.251,88.2689,88.1708,88.2421,4456.0
2019-03-25 10:25:00,99.0,99.07,98.97,99.02,4053.0,88.2867,88.3491,88.2599,88.3045,4053.0
2019-03-25 10:30:00,99.0,99.13,99.0,99.09,3603.0,88.2867,88.4026,88.2867,88.367,3603.0
2019-03-25 10:35:00,99.05,99.13,99.05,99.08,2930.0,88.3313,88.4026,88.3313,88.358,2930.0
2019-03-25 10:40:00,99.05,99.07,99.0,99.04,5300.0,88.3313,88.3491,88.2867,88.3224,5300.0
2019-03-25 10:45:00,99.06,99.13,99.05,99.13,6876.0,88.3402,88.4026,88.3313,88.4026,6876.0
2019-03-25 10:50:00,99.15,99.34,99.15,99.32,65609.0,88.4205,88.5899,88.4205,88.5721,65609.0
2019-03-25 10:55:00,99.32,99.46,99.31,99.41,52603.0,88.5721,88.6969,88.5631,88.6523,52603.0
2019-03-25 11:00:00,99.4,99.44,99.27,99.39,42479.0,88.6434,88.6791,88.5275,88.6345,42479.0
2019-03-25 11:05:00,99.39,99.41,99.36,99.4,14976.0,88.6345,88.6523,88.6077,88.6434,14976.0
2019-03-25 11:10:00,99.4,99.46,99.35,99.43,7466.0,88.6434,88.6969,88.5988,88.6702,7466.0
2019-03-25 11:15:00,99.42,99.45,99.38,99.4,8284.0,88.6612,88.688,88.6256,88.6434,8284.0
2019-03-25 11:20:00,99.39,99.43,99.35,99.36,7000.0,88.6345,88.6702,88.5988,88.6077,7000.0
2019-03-25 11:25:00,99.39,99.51,99.37,99.48,8904.0,88.6345,88.7415,88.6167,88.7148,8904.0
2019-03-25 11:30:00,99.48,99.49,99.43,99.45,11111.0,88.7148,88.7237,88.6702,88.688,11111.0
2019-03-25 11:35:00,99.47,99.48,99.42,99.45,8140.0,88.7058,88.7148,88.6612,88.688,8140.0
2019-03-25 11:40:00,99.45,99.45,99.38,99.41,7982.0,88.688,88.688,88.6256,88.6523,7982.0
2019-03-25 11:45:00,99.39,99.41,99.34,99.34,5518.0,88.6345,88.6523,88.5899,88.5899,5518.0
2019-03-25 11:50:00,99.33,99.36,99.3,99.36,5456.0,88.581,88.6077,88.5542,88.6077,5456.0
2019-03-25 11:55:00,99.34,99.36,99.29,99.29,7634.0,88.5899,88.6077,88.5453,88.5453,7634.0
2019-03-25 12:00:00,99.28,99.28,99.22,99.28,5916.0,88.5364,88.5364,88.4829,88.5364,5916.0
2019-03-25 12:05:00,99.3,99.34,99.29,99.31,4740.0,88.5542,88.5899,88.5453,88.5631,4740.0
2019-03-25 12:10:00,99.31,99.35,99.28,99.32,7358.0,88.5631,88.5988,88.5364,88.5721,7358.0
2019-03-25 12:15:00,99.32,99.35,99.22,99.26,27791.0,88.5721,88.5988,88.4829,88.5186,27791.0
2019-03-25 12:20:00,99.26,99.31,99.25,99.25,5608.0,88.5186,88.5631,88.5096,88.5096,5608.0
2019-03-25 12:25:00,99.27,99.3,99.23,99.23,8503.0,88.5275,88.5542,88.4918,88.4918,8503.0
2019-03-25 12:30:00,99.23,99.27,99.16,99.18,10144.0,88.4918,88.5275,88.4294,88.4472,10144.0
2019-03-25 12:35:00,99.21,99.21,99.04,99.05,8823.0,88.474,88.474,88.3224,88.3313,8823.0
2019-03-25 12:40:00,99.09,99.12,99.06,99.12,5586.0,88.367,88.3937,88.3402,88.3937,5586.0
2019-03-25 12:45:00,99.12,99.16,99.09,99.13,6200.0,88.3937,88.4294,88.367,88.4026,6200.0
2019-03-25 12:50:00,99.17,99.19,99.13,99.15,5477.0,88.4383,88.4561,88.4026,88.4205,5477.0
2019-03-25 12:55:00,99.15,99.18,99.12,99.18,6126.0,88.4205,88.4472,88.3937,88.4472,6126.0
2019-03-25 13:00:00,99.19,99.2,99.12,99.12,3764.0,88.4561,88.4651,88.3937,88.3937,3764.0
2019-03-25 13:05:00,99.13,99.18,99.11,99.17,4878.0,88.4026,88.4472,88.3848,88.4383,4878.0
2019-03-25 13:10:00,99.18,99.3,99.16,99.25,8219.0,88.4472,88.5542,88.4294,88.5096,8219.0
2019-03-25 13:15:00,99.24,99.25,99.1,99.1,10825.0,88.5007,88.5096,88.3759,88.3759,10825.0
2019-03-25 13:20:00,99.1,99.16,99.02,99.06,9014.0,88.3759,88.4294,88.3045,88.3402,9014.0
2019-03-25 13:25:00,99.05,99.09,98.99,99.03,15639.0,88.3313,88.367,88.2778,88.3134,15639.0
2019-03-25 13:30:00,99.02,99.02,98.94,99.0,9600.0,88.3045,88.3045,88.2332,88.2867,9600.0
2019-03-25 13:35:00,99.0,99.01,98.97,98.98,7614.0,88.2867,88.2956,88.2599,88.2689,7614.0
2019-03-25 13:40:00,98.97,99.01,98.92,98.95,4354.0,88.2599,88.2956,88.2154,88.2421,4354.0
2019-03-25 13:45:00,98.94,98.95,98.84,98.87,27312.0,88.2332,88.2421,88.144,88.1708,27312.0
2019-03-25 13:50:00,98.89,98.9,98.77,98.79,8694.0,88.1886,88.1975,88.0816,88.0994,8694.0
2019-03-25 13:55:00,98.77,98.9,98.77,98.89,15706.0,88.0816,88.1975,88.0816,88.1886,15706.0
2019-03-25 14:00:00,98.89,98.99,98.88,98.93,7205.0,88.1886,88.2778,88.1797,88.2243,7205.0
2019-03-25 14:05:00,98.94,98.94,98.87,98.91,7374.0,88.2332,88.2332,88.1708,88.2064,7374.0
2019-03-25 14:10:00,98.91,98.95,98.88,98.9,5147.0,88.2064,88.2421,88.1797,88.1975,5147.0
2019-03-25 14:15:00,98.91,98.96,98.87,98.89,8835.0,88.2064,88.251,88.1708,88.1886,8835.0
2019-03-25 14:20:00,98.89,98.92,98.86,98.87,5000.0,88.1886,88.2154,88.1618,88.1708,5000.0
2019-03-25 14:25:00,98.88,98.91,98.84,98.89,7100.0,88.1797,88.2064,88.144,88.1886,7100.0
2019-03-25 14:30:00,98.91,99.03,98.91,99.0,6772.0,88.2064,88.3134,88.2064,88.2867,6772.0
2019-03-25 14:35:00,99.01,99.04,98.98,98.98,5612.0,88.2956,88.3224,88.2689,88.2689,5612.0
2019-03-25 14:40:00,98.97,99.1,98.97,99.07,7559.0,88.2599,88.3759,88.2599,88.3491,7559.0
2019-03-25 14:45:00,99.06,99.11,99.03,99.03,10127.0,88.3402,88.3848,88.3134,88.3134,10127.0
2019-03-25 14:50:00,99.03,99.03,98.96,99.02,6408.0,88.3134,88.3134,88.251,88.3045,6408.0
2019-03-25 14:55:00,99.04,99.07,99.0,99.04,7747.0,88.3224,88.3491,88.2867,88.3224,7747.0
2019-03-25 15:00:00,99.06,99.12,99.0,99.03,12388.0,88.3402,88.3937,88.2867,88.3134,12388.0
2019-03-25 15:05:00,99.02,99.11,99.02,99.1,6364.0,88.3045,88.3848,88.3045,88.3759,6364.0
2019-03-25 15:10:00,99.09,99.22,99.09,99.19,9317.0,88.367,88.4829,88.367,88.4561,9317.0
2019-03-25 15:15:00,99.19,99.22,99.13,99.14,9755.0,88.4561,88.4829,88.4026,88.4115,9755.0
2019-03-25 15:20:00,99.14,99.24,99.12,99.19,10335.0,88.4115,88.5007,88.3937,88.4561,10335.0
2019-03-25 15:25:00,99.18,99.23,99.14,99.16,12864.0,88.4472,88.4918,88.4115,88.4294,12864.0
2019-03-25 15:30:00,99.15,99.17,99.06,99.06,11355.0,88.4205,88.4383,88.3402,88.3402,11355.0
2019-03-25 15:35:00,99.08,99.14,99.03,99.03,15827.0,88.358,88.4115,88.3134,88.3134,15827.0
2019-03-25 15:40:00,99.03,99.1,99.01,99.08,13930.0,88.3134,88.3759,88.2956,88.358,13930.0
2019-03-25 15:45:00,99.08,99.12,98.98,98.98,28754.0,88.358,88.3937,88.2689,88.2689,28754.0
2019-03-25 15:50:00,98.99,99.02,98.95,99.0,30315.0,88.2778,88.3045,88.2421,88.2867,30315.0
2019-03-25 15:55:00,99.0,99.02,98.89,98.97,98933.0,88.2867,88.3045,88.1886,88.2599,98933.0
2019-03-26 09:30:00,99.12,99.15,98.89,99.01,18895.0,88.3937,88.4205,88.1886,88.2956,18895.0
2019-03-26 09:35:00,99.0,99.15,98.97,99.02,17538.0,88.2867,88.4205,88.2599,88.3045,17538.0
2019-03-26 09:40:00,99.0,99.1,99.0,99.03,16872.0,88.2867,88.3759,88.2867,88.3134,16872.0
2019-03-26 09:45:00,99.03,99.07,98.94,98.94,32917.0,88.3134,88.3491,88.2332,88.2332,32917.0
2019-03-26 09:50:00,98.96,99.02,98.95,98.98,8454.0,88.251,88.3045,88.2421,88.2689,8454.0
2019-03-26 09:55:00,98.96,99.03,98.91,98.92,8700.0,88.251,88.3134,88.2064,88.2154,8700.0
2019-03-26 10:00:00,98.88,98.98,98.83,98.87,10427.0,88.1797,88.2689,88.1351,88.1708,10427.0
2019-03-26 10:05:00,98.87,99.01,98.86,98.94,12974.0,88.1708,88.2956,88.1618,88.2332,12974.0
2019-03-26 10:10:00,98.97,99.04,98.95,98.98,24998.0,88.2599,88.3224,88.2421,88.2689,24998.0
2019-03-26 10:15:00,98.99,98.99,98.8,98.84,11571.0,88.2778,88.2778,88.1083,88.144,11571.0
2019-03-26 10:20:00,98.84,98.84,98.74,98.79,11914.0,88.144,88.144,88.0548,88.0994,11914.0
2019-03-26 10:25:00,98.78,98.9,98.78,98.88,7093.0,88.0905,88.1975,88.0905,88.1797,7093.0
2019-03-26 10:30:00,98.87,98.88,98.8,98.85,3803.0,88.1708,88.1797,88.1083,88.1529,3803.0
2019-03-26 10:35:00,98.86,98.88,98.83,98.88,10224.0,88.1618,88.1797,88.1351,88.1797,10224.0
2019-03-26 10:40:00,98.87,98.89,98.79,98.81,10421.0,88.1708,88.1886,88.0994,88.1173,10421.0
2019-03-26 10:45:00,98.82,98.96,98.81,98.96,4656.0,88.1262,88.251,88.1173,88.251,4656.0
2019-03-26 10:50:00,98.97,98.98,98.94,98.96,3500.0,88.2599,88.2689,88.2332,88.251,3500.0
2019-03-26 10:55:00,98.98,99.02,98.98,98.98,11582.0,88.2689,88.3045,88.2689,88.2689,11582.0
2019-03-26 11:00:00,98.99,99.02,98.98,99.0,7600.0,88.2778,88.3045,88.2689,88.2867,7600.0
2019-03-26 11:05:00,99.01,99.02,98.92,98.94,6674.0,88.2956,88.3045,88.2154,88.2332,6674.0
2019-03-26 11:10:00,98.93,98.93,98.88,98.9,6285.0,88.2243,88.2243,88.1797,88.1975,6285.0
2019-03-26 11:15:00,98.89,98.92,98.85,98.86,7498.0,88.1886,88.2154,88.1529,88.1618,7498.0
2019-03-26 11:20:00,98.87,98.94,98.85,98.92,3746.0,88.1708,88.2332,88.1529,88.2154,3746.0
2019-03-26 11:25:00,98.93,98.93,98.76,98.82,8297.0,88.2243,88.2243,88.0727,88.1262,8297.0
2019-03-26 11:30:00,98.82,98.87,98.81,98.87,6216.0,88.1262,88.1708,88.1173,88.1708,6216.0
2019-03-26 11:35:00,98.87,98.91,98.82,98.87,7258.0,88.1708,88.2064,88.1262,88.1708,7258.0
2019-03-26 11:40:00,98.88,98.99,98.88,98.98,24707.0,88.1797,88.2778,88.1797,88.2689,24707.0
2019-03-26 11:45:00,98.99,98.99,98.86,98.92,6018.0,88.2778,88.2778,88.1618,88.2154,6018.0
2019-03-26 11:50:00,98.92,98.92,98.74,98.79,4000.0,88.2154,88.2154,88.0548,88.0994,4000.0
2019-03-26 11:55:00,98.76,98.77,98.7,98.7,8619.0,88.0727,88.0816,88.0192,88.0192,8619.0
2019-03-26 12:00:00,98.73,98.85,98.72,98.84,9112.0,88.0459,88.1529,88.037,88.144,9112.0
2019-03-26 12:05:00,98.83,98.84,98.79,98.8,6746.0,88.1351,88.144,88.0994,88.1083,6746.0
2019-03-26 12:10:00,98.83,98.85,98.76,98.77,6303.0,88.1351,88.1529,88.0727,88.0816,6303.0
2019-03-26 12:15:00,98.78,98.86,98.76,98.85,8233.0,88.0905,88.1618,88.0727,88.1529,8233.0
2019-03-26 12:20:00,98.86,98.86,98.66,98.68,13632.0,88.1618,88.1618,87.9835,88.0013,13632.0
2019-03-26 12:25:00,98.68,98.74,98.65,98.71,5611.0,88.0013,88.0548,87.9746,88.0281,5611.0
2019-03-26 12:30:00,98.72,98.75,98.64,98.65,9039.0,88.037,88.0637,87.9657,87.9746,9039.0
2019-03-26 12:35:00,98.65,98.71,98.65,98.68,4403.0,87.9746,88.0281,87.9746,88.0013,4403.0
2019-03-26 12:40:00,98.66,98.66,98.6,98.6,4730.0,87.9835,87.9835,87.93,87.93,4730.0
2019-03-26 12:45:00,98.6,98.61,98.52,98.55,6658.0,87.93,87.9389,87.8586,87.8854,6658.0
2019-03-26 12:50:00,98.57,98.66,98.57,98.65,4310.0,87.9032,87.9835,87.9032,87.9746,4310.0
2019-03-26 12:55:00,98.66,98.66,98.6,98.64,3731.0,87.9835,87.9835,87.93,87.9657,3731.0
2019-03-26 13:00:00,98.65,98.73,98.65,98.71,7512.0,87.9746,88.0459,87.9746,88.0281,7512.0
2019-03-26 13:05:00,98.69,98.72,98.66,98.68,5768.0,88.0102,88.037,87.9835,88.0013,5768.0
2019-03-26 13:10:00,98.7,98.72,98.69,98.7,3573.0,88.0192,88.037,88.0102,88.0192,3573.0
2019-03-26 13:15:00,98.71,98.76,98.67,98.75,5947.0,88.0281,88.0727,87.9924,88.0637,5947.0
2019-03-26 13:20:00,98.75,98.75,98.7,98.75,4147.0,88.0637,88.0637,88.0192,88.0637,4147.0
2019-03-26 13:25:00,98.75,98.75,98.62,98.62,7227.0,88.0637,88.0637,87.9478,87.9478,7227.0
2019-03-26 13:30:00,98.63,98.64,98.55,98.55,9195.0,87.9567,87.9657,87.8854,87.8854,9195.0
2019-03-26 13:35:00,98.56,98.57,98.49,98.5,11673.0,87.8943,87.9032,87.8319,87.8408,11673.0
2019-03-26 13:40:00,98.5,98.53,98.47,98.51,4932.0,87.8408,87.8676,87.814,87.8497,4932.0
2019-03-26 13:45:00,98.5,98.52,98.5,98.5,1405.0,87.8408,87.8586,87.8408,87.8408,1405.0
2019-03-26 13:50:00,98.5,98.52,98.42,98.42,5600.0,87.8408,87.8586,87.7695,87.7695,5600.0
2019-03-26 13:55:00,98.43,98.44,98.37,98.41,7000.0,87.7784,87.7873,87.7249,87.7605,7000.0
2019-03-26 14:00:00,98.39,98.39,98.34,98.37,10728.0,87.7427,87.7427,87.6981,87.7249,10728.0
2019-03-26 14:05:00,98.35,98.46,98.35,98.43,4962.0,87.707,87.8051,87.707,87.7784,4962.0
2019-03-26 14:10:00,98.41,98.41,98.22,98.25,15686.0,87.7605,87.7605,87.5911,87.6179,15686.0
2019-03-26 14:15:00,98.24,98.39,98.21,98.39,14473.0,87.6089,87.7427,87.5822,87.7427,14473.0
2019-03-26 14:20:00,98.39,98.39,98.28,98.38,11069.0,87.7427,87.7427,87.6446,87.7338,11069.0
2019-03-26 14:25:00,98.38,98.41,98.3,98.33,14962.0,87.7338,87.7605,87.6624,87.6892,14962.0
2019-03-26 14:30:00,98.32,98.32,98.24,98.31,6665.0,87.6803,87.6803,87.6089,87.6714,6665.0
2019-03-26 14:35:00,98.3,98.43,98.28,98.43,12084.0,87.6624,87.7784,87.6446,87.7784,12084.0
2019-03-26 14:40:00,98.41,98.47,98.36,98.47,35444.0,87.7605,87.814,87.716,87.814,35444.0
2019-03-26 14:45:00,98.47,98.53,98.47,98.52,8097.0,87.814,87.8676,87.814,87.8586,8097.0
2019-03-26 14:50:00,98.51,98.51,98.34,98.34,11667.0,87.8497,87.8497,87.6981,87.6981,11667.0
2019-03-26 14:55:00,98.34,98.5,98.33,98.49,10736.0,87.6981,87.8408,87.6892,87.8319,10736.0
2019-03-26 15:00:00,98.48,98.6,98.47,98.6,8970.0,87.823,87.93,87.814,87.93,8970.0
2019-03-26 15:05:00,98.61,98.67,98.57,98.61,12687.0,87.9389,87.9924,87.9032,87.9389,12687.0
2019-03-26 15:10:00,98.61,98.65,98.55,98.62,11593.0,87.9389,87.9746,87.8854,87.9478,11593.0
2019-03-26 15:15:00,98.62,98.66,98.58,98.58,15153.0,87.9478,87.9835,87.9121,87.9121,15153.0
2019-03-26 15:20:00,98.58,98.62,98.55,98.59,12577.0,87.9121,87.9478,87.8854,87.9211,12577.0
2019-03-26 15:25:00,98.58,98.65,98.54,98.58,11189.0,87.9121,87.9746,87.8765,87.9121,11189.0
2019-03-26 15:30:00,98.58,98.62,98.53,98.56,13266.0,87.9121,87.9478,87.8676,87.8943,13266.0
2019-03-26 15:35:00,98.56,98.59,98.54,98.54,14672.0,87.8943,87.9211,87.8765,87.8765,14672.0
2019-03-26 15:40:00,98.56,98.56,98.48,98.49,22892.0,87.8943,87.8943,87.823,87.8319,22892.0
2019-03-26 15:45:00,98.48,98.64,98.48,98.64,38323.0,87.823,87.9657,87.823,87.9657,38323.0
2019-03-26 15:50:00,98.64,98.77,98.62,98.73,33184.0,87.9657,88.0816,87.9478,88.0459,33184.0
2019-03-26 15:55:00,98.74,98.8,98.68,98.75,95981.0,88.0548,88.1083,88.0013,88.0637,95981.0
2019-03-27 09:30:00,98.56,99.36,98.56,99.17,29697.0,87.8943,88.6077,87.8943,88.4383,29697.0
2019-03-27 09:35:00,99.13,99.13,99.01,99.11,7024.0,88.4026,88.4026,88.2956,88.3848,7024.0
2019-03-27 09:40:00,99.14,99.18,99.07,99.1,8541.0,88.4115,88.4472,88.3491,88.3759,8541.0
2019-03-27 09:45:00,99.15,99.2,99.12,99.16,36740.0,88.4205,88.4651,88.3937,88.4294,36740.0
2019-03-27 09:50:00,99.17,99.27,99.11,99.17,13473.0,88.4383,88.5275,88.3848,88.4383,13473.0
2019-03-27 09:55:00,99.13,99.15,98.95,98.98,5812.0,88.4026,88.4205,88.2421,88.2689,5812.0
2019-03-27 10:00:00,98.98,99.09,98.97,99.07,11985.0,88.2689,88.367,88.2599,88.3491,11985.0
2019-03-27 10:05:00,99.06,99.09,99.03,99.08,33501.0,88.3402,88.367,88.3134,88.358,33501.0
2019-03-27 10:10:00,99.09,99.31,99.09,99.28,21971.0,88.367,88.5631,88.367,88.5364,21971.0
2019-03-27 10:15:00,99.28,99.36,99.22,99.36,33822.0,88.5364,88.6077,88.4829,88.6077,33822.0
2019-03-27 10:20:00,99.37,99.39,99.3,99.35,5868.0,88.6167,88.6345,88.5542,88.5988,5868.0
2019-03-27 10:25:00,99.35,99.38,99.33,99.33,4583.0,88.5988,88.6256,88.581,88.581,4583.0
2019-03-27 10:30:00,99.32,99.38,99.29,99.37,7833.0,88.5721,88.6256,88.5453,88.6167,7833.0
2019-03-27 10:35:00,99.38,99.41,99.26,99.3,8300.0,88.6256,88.6523,88.5186,88.5542,8300.0
2019-03-27 10:40:00,99.3,99.33,99.17,99.22,7758.0,88.5542,88.581,88.4383,88.4829,7758.0
2019-03-27 10:45:00,99.21,99.23,99.14,99.17,12207.0,88.474,88.4918,88.4115,88.4383,12207.0
2019-03-27 10:50:00,99.16,99.16,99.08,99.12,8847.0,88.4294,88.4294,88.358,88.3937,8847.0
2019-03-27 10:55:00,99.12,99.13,99.01,99.09,7060.0,88.3937,88.4026,88.2956,88.367,7060.0
2019-03-27 11:00:00,99.09,99.22,99.08,99.17,9768.0,88.367,88.4829,88.358,88.4383,9768.0
2019-03-27 11:05:00,99.2,99.28,99.1,99.15,14888.0,88.4651,88.5364,88.3759,88.4205,14888.0
2019-03-27 11:10:00,99.15,99.18,98.99,99.0,9531.0,88.4205,88.4472,88.2778,88.2867,9531.0
2019-03-27 11:15:00,99.0,99.01,98.88,98.91,8649.0,88.2867,88.2956,88.1797,88.2064,8649.0
2019-03-27 11:20:00,98.9,98.95,98.81,98.87,20978.0,88.1975,88.2421,88.1173,88.1708,20978.0
2019-03-27 11:25:00,98.87,98.92,98.78,98.83,15238.0,88.1708,88.2154,88.0905,88.1351,15238.0
2019-03-27 11:30:00,98.82,98.94,98.78,98.8,8192.0,88.1262,88.2332,88.0905,88.1083,8192.0
2019-03-27 11:35:00,98.78,98.89,98.77,98.89,7409.0,88.0905,88.1886,88.0816,88.1886,7409.0
2019-03-27 11:40:00,98.92,98.92,98.78,98.78,5601.0,88.2154,88.2154,88.0905,88.0905,5601.0
2019-03-27 11:45:00,98.78,98.9,98.78,98.9,5689.0,88.0905,88.1975,88.0905,88.1975,5689.0
2019-03-27 11:50:00,98.89,98.94,98.8,98.86,10059.0,88.1886,88.2332,88.1083,88.1618,10059.0
2019-03-27 11:55:00,98.87,98.97,98.87,98.95,5951.0,88.1708,88.2599,88.1708,88.2421,5951.0
2019-03-27 12:00:00,98.95,99.08,98.93,99.08,6708.0,88.2421,88.358,88.2243,88.358,6708.0
2019-03-27 12:05:00,99.07,99.07,98.97,99.01,5273.0,88.3491,88.3491,88.2599,88.2956,5273.0
2019-03-27 12:10:00,99.01,99.02,98.91,98.92,9194.0,88.2956,88.3045,88.2064,88.2154,9194.0
2019-03-27 12:15:00,98.93,99.0,98.93,99.0,5218.0,88.2243,88.2867,88.2243,88.2867,5218.0
2019-03-27 12:20:00,99.01,99.12,99.0,99.06,6686.0,88.2956,88.3937,88.2867,88.3402,6686.0
2019-03-27 12:25:00,99.06,99.06,99.0,99.01,3823.0,88.3402,88.3402,88.2867,88.2956,3823.0
2019-03-27 12:30:00,99.0,99.02,98.96,98.96,4700.0,88.2867,88.3045,88.251,88.251,4700.0
2019-03-27 12:35:00,98.94,98.96,98.92,98.92,3305.0,88.2332,88.251,88.2154,88.2154,3305.0
2019-03-27 12:40:00,98.91,99.0,98.88,98.96,4436.0,88.2064,88.2867,88.1797,88.251,4436.0
2019-03-27 12:45:00,98.99,99.01,98.96,98.98,3478.0,88.2778,88.2956,88.251,88.2689,3478.0
2019-03-27 12:50:00,98.99,99.03,98.96,99.0,4637.0,88.2778,88.3134,88.251,88.2867,4637.0
2019-03-27 12:55:00,99.01,99.01,98.91,98.93,2699.0,88.2956,88.2956,88.2064,88.2243,2699.0
2019-03-27 13:00:00,98.92,98.94,98.89,98.9,6333.0,88.2154,88.2332,88.1886,88.1975,6333.0
2019-03-27 13:05:00,98.9,98.93,98.87,98.87,5364.0,88.1975,88.2243,88.1708,88.1708,5364.0
2019-03-27 13:10:00,98.87,99.05,98.84,99.05,6913.0,88.1708,88.3313,88.144,88.3313,6913.0
2019-03-27 13:15:00,99.03,99.1,99.03,99.07,5000.0,88.3134,88.3759,88.3134,88.3491,5000.0
2019-03-27 13:20:00,99.07,99.12,99.05,99.09,4090.0,88.3491,88.3937,88.3313,88.367,4090.0
2019-03-27 13:25:00,99.11,99.14,99.1,99.11,2728.0,88.3848,88.4115,88.3759,88.3848,2728.0
2019-03-27 13:30:00,99.12,99.18,99.1,99.1,8092.0,88.3937,88.4472,88.3759,88.3759,8092.0
2019-03-27 13:35:00,99.08,99.08,99.01,99.06,4967.0,88.358,88.358,88.2956,88.3402,4967.0
2019-03-27 13:40:00,99.07,99.12,99.07,99.12,4900.0,88.3491,88.3937,88.3491,88.3937,4900.0
2019-03-27 13:45:00,99.12,99.13,99.06,99.06,5673.0,88.3937,88.4026,88.3402,88.3402,5673.0
2019-03-27 13:50:00,99.04,99.04,98.9,98.96,35211.0,88.3224,88.3224,88.1975,88.251,35211.0
2019-03-27 13:55:00,98.98,99.02,98.87,98.9,51383.0,88.2689,88.3045,88.1708,88.1975,51383.0
2019-03-27 14:00:00,98.88,98.98,98.87,98.93,23203.0,88.1797,88.2689,88.1708,88.2243,23203.0
2019-03-27 14:05:00,98.93,98.96,98.87,98.94,27364.0,88.2243,88.251,88.1708,88.2332,27364.0
2019-03-27 14:10:00,98.92,99.01,98.92,99.01,4039.0,88.2154,88.2956,88.2154,88.2956,4039.0
2019-03-27 14:15:00,99.03,99.03,98.95,98.96,5066.0,88.3134,88.3134,88.2421,88.251,5066.0
2019-03-27 14:20:00,98.97,98.97,98.91,98.96,5219.0,88.2599,88.2599,88.2064,88.251,5219.0
2019-03-27 14:25:00,98.94,99.01,98.94,99.0,8782.0,88.2332,88.2956,88.2332,88.2867,8782.0
2019-03-27 14:30:00,98.98,99.05,98.97,98.98,8685.0,88.2689,88.3313,88.2599,88.2689,8685.0
2019-03-27 14:35:00,98.97,98.98,98.84,98.86,7162.0,88.2599,88.2689,88.144,88.1618,7162.0
2019-03-27 14:40:00,98.86,98.88,98.82,98.86,6294.0,88.1618,88.1797,88.1262,88.1618,6294.0
2019-03-27 14:45:00,98.86,98.87,98.83,98.85,6121.0,88.1618,88.1708,88.1351,88.1529,6121.0
2019-03-27 14:50:00,98.86,98.89,98.84,98.86,12171.0,88.1618,88.1886,88.144,88.1618,12171.0
2019-03-27 14:55:00,98.87,98.91,98.81,98.89,8789.0,88.1708,88.2064,88.1173,88.1886,8789.0
2019-03-27 15:00:00,98.89,98.91,98.82,98.91,8537.0,88.1886,88.2064,88.1262,88.2064,8537.0
2019-03-27 15:05:00,98.92,98.96,98.87,98.9,9929.0,88.2154,88.251,88.1708,88.1975,9929.0
2019-03-27 15:10:00,98.91,98.97,98.89,98.92,10531.0,88.2064,88.2599,88.1886,88.2154,10531.0
2019-03-27 15:15:00,98.96,98.96,98.9,98.91,4562.0,88.251,88.251,88.1975,88.2064,4562.0
2019-03-27 15:20:00,98.91,98.93,98.83,98.92,11387.0,88.2064,88.2243,88.1351,88.2154,11387.0
2019-03-27 15:25:00,98.9,98.95,98.89,98.94,5017.0,88.1975,88.2421,88.1886,88.2332,5017.0
2019-03-27 15:30:00,98.95,99.02,98.95,99.01,16490.0,88.2421,88.3045,88.2421,88.2956,16490.0
2019-03-27 15:35:00,99.01,99.06,99.0,99.05,11281.0,88.2956,88.3402,88.2867,88.3313,11281.0
2019-03-27 15:40:00,99.05,99.05,98.99,99.0,16996.0,88.3313,88.3313,88.2778,88.2867,16996.0
2019-03-27 15:45:00,99.0,99.03,98.96,98.97,21221.0,88.2867,88.3134,88.251,88.2599,21221.0
2019-03-27 15:50:00,98.97,98.98,98.84,98.85,28300.0,88.2599,88.2689,88.144,88.1529,28300.0
2019-03-27 15:55:00,98.86,98.99,98.8,98.96,60491.0,88.1618,88.2778,88.1083,88.251,60491.0
2019-03-28 09:30:00,99.02,99.36,98.92,99.06,21148.0,88.3045,88.6077,88.2154,88.3402,21148.0
2019-03-28 09:35:00,99.06,99.23,98.93,99.07,9070.0,88.3402,88.4918,88.2243,88.3491,9070.0
2019-03-28 09:40:00,99.14,99.19,98.99,99.1,8530.0,88.4115,88.4561,88.2778,88.3759,8530.0
2019-03-28 09:45:00,99.06,99.1,99.03,99.1,6735.0,88.3402,88.3759,88.3134,88.3759,6735.0
2019-03-28 09:50:00,99.1,99.1,99.0,99.03,7670.0,88.3759,88.3759,88.2867,88.3134,7670.0
2019-03-28 09:55:00,98.99,99.06,98.97,98.99,9843.0,88.2778,88.3402,88.2599,88.2778,9843.0
2019-03-28 10:00:00,98.99,99.03,98.95,99.0,21016.0,88.2778,88.3134,88.2421,88.2867,21016.0
2019-03-28 10:05:00,99.0,99.05,98.98,99.03,25666.0,88.2867,88.3313,88.2689,88.3134,25666.0
2019-03-28 10:10:00,99.03,99.15,99.02,99.12,21436.0,88.3134,88.4205,88.3045,88.3937,21436.0
2019-03-28 10:15:00,99.11,99.22,99.11,99.19,12043.0,88.3848,88.4829,88.3848,88.4561,12043.0
2019-03-28 10:20:00,99.21,99.24,99.13,99.17,10506.0,88.474,88.5007,88.4026,88.4383,10506.0
2019-03-28 10:25:00,99.15,99.2,99.13,99.2,6096.0,88.4205,88.4651,88.4026,88.4651,6096.0
2019-03-28 10:30:00,99.2,99.22,99.14,99.17,16392.0,88.4651,88.4829,88.4115,88.4383,16392.0
2019-03-28 10:35:00,99.16,99.2,99.0,99.0,10912.0,88.4294,88.4651,88.2867,88.2867,10912.0
2019-03-28 10:40:00,99.01,99.05,98.92,98.92,8298.0,88.2956,88.3313,88.2154,88.2154,8298.0
2019-03-28 10:45:00,98.94,98.95,98.81,98.81,11868.0,88.2332,88.2421,88.1173,88.1173,11868.0
2019-03-28 10:50:00,98.82,98.94,98.79,98.94,13193.0,88.1262,88.2332,88.0994,88.2332,13193.0
2019-03-28 10:55:00,98.94,98.94,98.87,98.9,9440.0,88.2332,88.2332,88.1708,88.1975,9440.0
2019-03-28 11:00:00,98.89,98.91,98.86,98.86,13213.0,88.1886,88.2064,88.1618,88.1618,13213.0
2019-03-28 11:05:00,98.86,98.87,98.82,98.85,15060.0,88.1618,88.1708,88.1262,88.1529,15060.0
2019-03-28 11:10:00,98.85,98.92,98.84,98.89,11356.0,88.1529,88.2154,88.144,88.1886,11356.0
2019-03-28 11:15:00,98.88,98.9,98.83,98.87,11128.0,88.1797,88.1975,88.1351,88.1708,11128.0
2019-03-28 11:20:00,98.86,98.91,98.75,98.79,14923.0,88.1618,88.2064,88.0637,88.0994,14923.0
2019-03-28 11:25:00,98.78,98.8,98.71,98.71,12163.0,88.0905,88.1083,88.0281,88.0281,12163.0
2019-03-28 11:30:00,98.7,98.78,98.7,98.74,12198.0,88.0192,88.0905,88.0192,88.0548,12198.0
2019-03-28 11:35:00,98.74,98.77,98.68,98.77,14754.0,88.0548,88.0816,88.0013,88.0816,14754.0
2019-03-28 11:40:00,98.75,98.82,98.73,98.82,7432.0,88.0637,88.1262,88.0459,88.1262,7432.0
2019-03-28 11:45:00,98.8,98.89,98.78,98.89,7306.0,88.1083,88.1886,88.0905,88.1886,7306.0
2019-03-28 11:50:00,98.89,98.89,98.81,98.82,7405.0,88.1886,88.1886,88.1173,88.1262,7405.0
2019-03-28 11:55:00,98.83,98.85,98.81,98.82,8454.0,88.1351,88.1529,88.1173,88.1262,8454.0
2019-03-28 12:00:00,98.81,98.83,98.76,98.76,6957.0,88.1173,88.1351,88.0727,88.0727,6957.0
2019-03-28 12:05:00,98.76,98.77,98.63,98.65,12673.0,88.0727,88.0816,87.9567,87.9746,12673.0
2019-03-28 12:10:00,98.64,98.64,98.56,98.57,16120.0,87.9657,87.9657,87.8943,87.9032,16120.0
2019-03-28 12:15:00,98.57,98.64,98.56,98.64,8817.0,87.9032,87.9657,87.8943,87.9657,8817.0
2019-03-28 12:20:00,98.65,98.84,98.65,98.83,22669.0,87.9746,88.144,87.9746,88.1351,22669.0
2019-03-28 12:25:00,98.82,98.82,98.71,98.72,10624.0,88.1262,88.1262,88.0281,88.037,10624.0
2019-03-28 12:30:00,98.72,98.75,98.71,98.73,7476.0,88.037,88.0637,88.0281,88.0459,7476.0
2019-03-28 12:35:00,98.73,98.79,98.72,98.74,7438.0,88.0459,88.0994,88.037,88.0548,7438.0
2019-03-28 12:40:00,98.73,98.75,98.66,98.7,11232.0,88.0459,88.0637,87.9835,88.0192,11232.0
2019-03-28 12:45:00,98.71,98.73,98.68,98.69,7299.0,88.0281,88.0459,88.0013,88.0102,7299.0
2019-03-28 12:50:00,98.69,98.77,98.69,98.77,8382.0,88.0102,88.0816,88.0102,88.0816,8382.0
2019-03-28 12:55:00,98.8,98.82,98.73,98.73,9645.0,88.1083,88.1262,88.0459,88.0459,9645.0
2019-03-28 13:00:00,98.73,98.78,98.71,98.75,11964.0,88.0459,88.0905,88.0281,88.0637,11964.0
2019-03-28 13:05:00,98.74,98.74,98.69,98.7,12801.0,88.0548,88.0548,88.0102,88.0192,12801.0
2019-03-28 13:10:00,98.7,98.79,98.69,98.78,11288.0,88.0192,88.0994,88.0102,88.0905,11288.0
2019-03-28 13:15:00,98.77,98.81,98.75,98.79,14050.0,88.0816,88.1173,88.0637,88.0994,14050.0
2019-03-28 13:20:00,98.79,98.85,98.77,98.78,8124.0,88.0994,88.1529,88.0816,88.0905,8124.0
2019-03-28 13:25:00,98.78,98.81,98.78,98.81,4287.0,88.0905,88.1173,88.0905,88.1173,4287.0
2019-03-28 13:30:00,98.81,98.9,98.81,98.89,8303.0,88.1173,88.1975,88.1173,88.1886,8303.0
2019-03-28 13:35:00,98.88,98.88,98.83,98.83,10762.0,88.1797,88.1797,88.1351,88.1351,10762.0
2019-03-28 13:40:00,98.83,98.84,98.8,98.8,5909.0,88.1351,88.144,88.1083,88.1083,5909.0
2019-03-28 13:45:00,98.81,98.81,98.78,98.79,9903.0,88.1173,88.1173,88.0905,88.0994,9903.0
2019-03-28 13:50:00,98.79,98.91,98.78,98.91,12877.0,88.0994,88.2064,88.0905,88.2064,12877.0
2019-03-28 13:55:00,98.91,99.01,98.9,98.99,8375.0,88.2064,88.2956,88.1975,88.2778,8375.0
2019-03-28 14:00:00,98.99,99.04,98.96,99.03,13235.0,88.2778,88.3224,88.251,88.3134,13235.0
2019-03-28 14:05:00,99.03,99.04,98.96,98.98,10710.0,88.3134,88.3224,88.251,88.2689,10710.0
2019-03-28 14:10:00,98.97,98.97,98.92,98.94,7993.0,88.2599,88.2599,88.2154,88.2332,7993.0
2019-03-28 14:15:00,98.95,98.96,98.88,98.89,12940.0,88.2421,88.251,88.1797,88.1886,12940.0
2019-03-28 14:20:00,98.89,99.08,98.88,99.06,14923.0,88.1886,88.358,88.1797,88.3402,14923.0
2019-03-28 14:25:00,99.06,99.08,99.04,99.06,8584.0,88.3402,88.358,88.3224,88.3402,8584.0
2019-03-28 14:30:00,99.05,99.05,99.01,99.01,6282.0,88.3313,88.3313,88.2956,88.2956,6282.0
2019-03-28 14:35:00,99.0,99.01,98.98,99.0,6448.0,88.2867,88.2956,88.2689,88.2867,6448.0
2019-03-28 14:40:00,99.0,99.03,98.97,99.02,12102.0,88.2867,88.3134,88.2599,88.3045,12102.0
2019-03-28 14:45:00,99.02,99.03,98.96,98.97,8753.0,88.3045,88.3134,88.251,88.2599,8753.0
2019-03-28 14:50:00,98.97,98.97,98.89,98.91,10047.0,88.2599,88.2599,88.1886,88.2064,10047.0
2019-03-28 14:55:00,98.92,99.08,98.92,99.04,10535.0,88.2154,88.358,88.2154,88.3224,10535.0
2019-03-28 15:00:00,99.04,99.16,99.01,99.09,7996.0,88.3224,88.4294,88.2956,88.367,7996.0
2019-03-28 15:05:00,99.08,99.08,99.05,99.06,12187.0,88.358,88.358,88.3313,88.3402,12187.0
2019-03-28 15:10:00,99.05,99.12,99.05,99.1,7722.0,88.3313,88.3937,88.3313,88.3759,7722.0
2019-03-28 15:15:00,99.11,99.17,99.07,99.08,7609.0,88.3848,88.4383,88.3491,88.358,7609.0
2019-03-28 15:20:00,99.07,99.07,99.01,99.02,15673.0,88.3491,88.3491,88.2956,88.3045,15673.0
2019-03-28 15:25:00,99.02,99.13,99.02,99.08,14667.0,88.3045,88.4026,88.3045,88.358,14667.0
2019-03-28 15:30:00,99.09,99.15,99.08,99.11,20484.0,88.367,88.4205,88.358,88.3848,20484.0
2019-03-28 15:35:00,99.11,99.12,99.04,99.04,24577.0,88.3848,88.3937,88.3224,88.3224,24577.0
2019-03-28 15:40:00,99.04,99.1,99.02,99.1,30987.0,88.3224,88.3759,88.3045,88.3759,30987.0
2019-03-28 15:45:00,99.1,99.14,99.04,99.04,40045.0,88.3759,88.4115,88.3224,88.3224,40045.0
2019-03-28 15:50:00,99.05,99.14,99.02,99.14,53585.0,88.3313,88.4115,88.3045,88.4115,53585.0
2019-03-28 15:55:00,99.15,99.21,99.11,99.14,85117.0,88.4205,88.474,88.3848,88.4115,85117.0
2019-03-29 09:30:00,99.7,99.99,99.52,99.63,28508.0,88.9109,89.1696,88.7504,88.8485,28508.0
2019-03-29 09:35:00,99.61,99.61,99.35,99.48,9098.0,88.8307,88.8307,88.5988,88.7148,9098.0
2019-03-29 09:40:00,99.5,99.61,99.44,99.53,8336.0,88.7326,88.8307,88.6791,88.7593,8336.0
2019-03-29 09:45:00,99.48,99.57,99.44,99.51,23134.0,88.7148,88.795,88.6791,88.7415,23134.0
2019-03-29 09:50:00,99.51,99.51,99.32,99.36,15256.0,88.7415,88.7415,88.5721,88.6077,15256.0
2019-03-29 09:55:00,99.4,99.4,99.18,99.2,17490.0,88.6434,88.6434,88.4472,88.4651,17490.0
2019-03-29 10:00:00,99.2,99.48,99.2,99.48,41131.0,88.4651,88.7148,88.4651,88.7148,41131.0
2019-03-29 10:05:00,99.5,99.71,99.5,99.67,12996.0,88.7326,88.9199,88.7326,88.8842,12996.0
2019-03-29 10:10:00,99.67,99.84,99.65,99.79,15886.0,88.8842,89.0358,88.8664,88.9912,15886.0
2019-03-29 10:15:00,99.84,99.88,99.79,99.87,16415.0,89.0358,89.0715,88.9912,89.0625,16415.0
2019-03-29 10:20:00,99.88,99.89,99.78,99.83,12354.0,89.0715,89.0804,88.9823,89.0269,12354.0
2019-03-29 10:25:00,99.81,99.98,99.8,99.97,16937.0,89.009,89.1606,89.0001,89.1517,16937.0
2019-03-29 10:30:00,99.98,100.0,99.87,99.91,15958.0,89.1606,89.1785,89.0625,89.0982,15958.0
2019-03-29 10:35:00,99.92,99.94,99.85,99.93,13857.0,89.1071,89.125,89.0447,89.1161,13857.0
2019-03-29 10:40:00,99.93,99.97,99.8,99.81,19868.0,89.1161,89.1517,89.0001,89.009,19868.0
2019-03-29 10:45:00,99.8,99.8,99.68,99.7,14726.0,89.0001,89.0001,88.8931,88.9109,14726.0
2019-03-29 10:50:00,99.68,99.76,99.68,99.75,13952.0,88.8931,88.9645,88.8931,88.9555,13952.0
2019-03-29 10:55:00,99.76,99.78,99.7,99.72,12447.0,88.9645,88.9823,88.9109,88.9288,12447.0
2019-03-29 11:00:00,99.73,99.76,99.68,99.74,24121.0,88.9377,88.9645,88.8931,88.9466,24121.0
2019-03-29 11:05:00,99.74,99.81,99.72,99.79,16806.0,88.9466,89.009,88.9288,88.9912,16806.0
2019-03-29 11:10:00,99.79,99.79,99.7,99.72,12147.0,88.9912,88.9912,88.9109,88.9288,12147.0
2019-03-29 11:15:00,99.73,99.76,99.71,99.71,12425.0,88.9377,88.9645,88.9199,88.9199,12425.0
2019-03-29 11:20:00,99.71,99.77,99.68,99.77,14160.0,88.9199,88.9734,88.8931,88.9734,14160.0
2019-03-29 11:25:00,99.76,99.81,99.74,99.8,13661.0,88.9645,89.009,88.9466,89.0001,13661.0
2019-03-29 11:30:00,99.8,99.85,99.8,99.85,14706.0,89.0001,89.0447,89.0001,89.0447,14706.0
2019-03-29 11:35:00,99.85,99.95,99.84,99.93,19353.0,89.0447,89.1339,89.0358,89.1161,19353.0
2019-03-29 11:40:00,99.94,99.95,99.9,99.9,14313.0,89.125,89.1339,89.0893,89.0893,14313.0
2019-03-29 11:45:00,99.91,99.96,99.88,99.93,20152.0,89.0982,89.1428,89.0715,89.1161,20152.0
2019-03-29 11:50:00,99.93,99.94,99.9,99.9,11514.0,89.1161,89.125,89.0893,89.0893,11514.0
2019-03-29 11:55:00,99.9,99.91,99.82,99.82,8700.0,89.0893,89.0982,89.018,89.018,8700.0
2019-03-29 12:00:00,99.81,99.81,99.7,99.71,11308.0,89.009,89.009,88.9109,88.9199,11308.0
2019-03-29 12:05:00,99.71,99.74,99.71,99.74,9315.0,88.9199,88.9466,88.9199,88.9466,9315.0
2019-03-29 12:10:00,99.73,99.74,99.66,99.66,12263.0,88.9377,88.9466,88.8753,88.8753,12263.0
2019-03-29 12:15:00,99.65,99.69,99.64,99.68,8000.0,88.8664,88.902,88.8574,88.8931,8000.0
2019-03-29 12:20:00,99.68,99.73,99.68,99.7,10105.0,88.8931,88.9377,88.8931,88.9109,10105.0
2019-03-29 12:25:00,99.68,99.69,99.63,99.67,8528.0,88.8931,88.902,88.8485,88.8842,8528.0
2019-03-29 12:30:00,99.67,99.67,99.61,99.64,8928.0,88.8842,88.8842,88.8307,88.8574,8928.0
2019-03-29 12:35:00,99.64,99.66,99.63,99.66,8221.0,88.8574,88.8753,88.8485,88.8753,8221.0
2019-03-29 12:40:00,99.67,99.71,99.66,99.68,10530.0,88.8842,88.9199,88.8753,88.8931,10530.0
2019-03-29 12:45:00,99.69,99.73,99.69,99.71,8350.0,88.902,88.9377,88.902,88.9199,8350.0
2019-03-29 12:50:00,99.72,99.72,99.65,99.67,10021.0,88.9288,88.9288,88.8664,88.8842,10021.0
2019-03-29 12:55:00,99.68,99.68,99.64,99.67,10551.0,88.8931,88.8931,88.8574,88.8842,10551.0
2019-03-29 13:00:00,99.68,99.68,99.65,99.66,8180.0,88.8931,88.8931,88.8664,88.8753,8180.0
2019-03-29 13:05:00,99.65,99.69,99.63,99.69,10066.0,88.8664,88.902,88.8485,88.902,10066.0
2019-03-29 13:10:00,99.69,99.71,99.66,99.66,9140.0,88.902,88.9199,88.8753,88.8753,9140.0
2019-03-29 13:15:00,99.65,99.65,99.6,99.64,9599.0,88.8664,88.8664,88.8218,88.8574,9599.0
2019-03-29 13:20:00,99.63,99.65,99.58,99.64,8571.0,88.8485,88.8664,88.8039,88.8574,8571.0
2019-03-29 13:25:00,99.64,99.69,99.63,99.69,11298.0,88.8574,88.902,88.8485,88.902,11298.0
2019-03-29 13:30:00,99.69,99.69,99.65,99.67,9351.0,88.902,88.902,88.8664,88.8842,9351.0
2019-03-29 13:35:00,99.67,99.67,99.6,99.63,8943.0,88.8842,88.8842,88.8218,88.8485,8943.0
2019-03-29 13:40:00,99.64,99.69,99.62,99.68,10910.0,88.8574,88.902,88.8396,88.8931,10910.0
2019-03-29 13:45:00,99.68,99.69,99.65,99.67,8421.0,88.8931,88.902,88.8664,88.8842,8421.0
2019-03-29 13:50:00,99.66,99.72,99.66,99.71,8219.0,88.8753,88.9288,88.8753,88.9199,8219.0
2019-03-29 13:55:00,99.72,99.74,99.7,99.72,12816.0,88.9288,88.9466,88.9109,88.9288,12816.0
2019-03-29 14:00:00,99.72,99.78,99.72,99.76,9237.0,88.9288,88.9823,88.9288,88.9645,9237.0
2019-03-29 14:05:00,99.77,99.84,99.75,99.83,15148.0,88.9734,89.0358,88.9555,89.0269,15148.0
2019-03-29 14:10:00,99.83,99.89,99.81,99.88,11021.0,89.0269,89.0804,89.009,89.0715,11021.0
2019-03-29 14:15:00,99.89,99.9,99.82,99.83,11512.0,89.0804,89.0893,89.018,89.0269,11512.0
2019-03-29 14:20:00,99.84,99.87,99.83,99.86,12168.0,89.0358,89.0625,89.0269,89.0536,12168.0
2019-03-29 14:25:00,99.85,99.9,99.84,99.89,16313.0,89.0447,89.0893,89.0358,89.0804,16313.0
2019-03-29 14:30:00,99.9,99.92,99.82,99.88,21045.0,89.0893,89.1071,89.018,89.0715,21045.0
2019-03-29 14:35:00,99.89,99.9,99.83,99.84,14334.0,89.0804,89.0893,89.0269,89.0358,14334.0
2019-03-29 14:40:00,99.84,99.87,99.79,99.82,13179.0,89.0358,89.0625,88.9912,89.018,13179.0
2019-03-29 14:45:00,99.82,99.88,99.81,99.88,12033.0,89.018,89.0715,89.009,89.0715,12033.0
2019-03-29 14:50:00,99.88,100.01,99.87,100.01,27253.0,89.0715,89.1874,89.0625,89.1874,27253.0
2019-03-29 14:55:00,100.01,100.05,99.99,100.02,18700.0,89.1874,89.2231,89.1696,89.1963,18700.0
2019-03-29 15:00:00,100.03,100.1,100.01,100.01,18204.0,89.2052,89.2677,89.1874,89.1874,18204.0
2019-03-29 15:05:00,100.02,100.03,99.95,99.96,13465.0,89.1963,89.2052,89.1339,89.1428,13465.0
2019-03-29 15:10:00,99.96,99.97,99.91,99.95,19431.0,89.1428,89.1517,89.0982,89.1339,19431.0
2019-03-29 15:15:00,99.93,99.99,99.92,99.95,17822.0,89.1161,89.1696,89.1071,89.1339,17822.0
2019-03-29 15:20:00,99.95,99.96,99.88,99.88,14187.0,89.1339,89.1428,89.0715,89.0715,14187.0
2019-03-29 15:25:00,99.87,99.88,99.81,99.84,32900.0,89.0625,89.0715,89.009,89.0358,32900.0
2019-03-29 15:30:00,99.84,99.89,99.81,99.88,27842.0,89.0358,89.0804,89.009,89.0715,27842.0
2019-03-29 15:35:00,99.87,99.93,99.84,99.93,25798.0,89.0625,89.1161,89.0358,89.1161,25798.0
2019-03-29 15:40:00,99.92,99.97,99.91,99.93,36113.0,89.1071,89.1517,89.0982,89.1161,36113.0
2019-03-29 15:45:00,99.93,99.96,99.83,99.87,43986.0,89.1161,89.1428,89.0269,89.0625,43986.0
2019-03-29 15:50:00,99.86,99.93,99.81,99.85,71447.0,89.0536,89.1161,89.009,89.0447,71447.0
2019-03-29 15:55:00,99.85,99.96,99.79,99.81,180769.0,89.0447,89.1428,88.9912,89.009,180769.0
2019-04-01 09:30:00,100.43,100.43,100.08,100.22,26786.0,89.5619,89.5619,89.2498,89.3747,26786.0
2019-04-01 09:35:00,100.24,100.29,100.14,100.17,3442.0,89.3925,89.4371,89.3033,89.3301,3442.0
2019-04-01 09:40:00,100.23,100.24,100.06,100.06,1401.0,89.3836,89.3925,89.232,89.232,1401.0
2019-04-01 09:45:00,100.13,100.29,100.09,100.28,4128.0,89.2944,89.4371,89.2587,89.4282,4128.0
2019-04-01 09:50:00,100.26,100.67,100.24,100.62,27547.0,89.4103,89.776,89.3925,89.7314,27547.0
2019-04-01 09:55:00,100.64,100.67,100.56,100.58,21775.0,89.7492,89.776,89.6779,89.6957,21775.0
2019-04-01 10:00:00,100.57,100.63,100.47,100.49,12725.0,89.6868,89.7403,89.5976,89.6155,12725.0
2019-04-01 10:05:00,100.5,100.52,100.28,100.31,10100.0,89.6244,89.6422,89.4282,89.4549,10100.0
2019-04-01 10:10:00,100.33,100.39,100.27,100.28,5161.0,89.4728,89.5263,89.4193,89.4282,5161.0
2019-04-01 10:15:00,100.31,100.32,100.13,100.14,5998.0,89.4549,89.4639,89.2944,89.3033,5998.0
2019-04-01 10:20:00,100.16,100.17,100.03,100.06,5439.0,89.3212,89.3301,89.2052,89.232,5439.0
2019-04-01 10:25:00,100.04,100.07,99.83,99.83,4180.0,89.2142,89.2409,89.0269,89.0269,4180.0
2019-04-01 10:30:00,99.83,100.15,99.82,100.11,11953.0,89.0269,89.3122,89.018,89.2766,11953.0
2019-04-01 10:35:00,100.11,100.24,100.09,100.23,5067.0,89.2766,89.3925,89.2587,89.3836,5067.0
2019-04-01 10:40:00,100.19,100.33,100.19,100.28,8120.0,89.3479,89.4728,89.3479,89.4282,8120.0
2019-04-01 10:45:00,100.28,100.28,100.14,100.2,10368.0,89.4282,89.4282,89.3033,89.3568,10368.0
2019-04-01 10:50:00,100.22,100.22,100.13,100.18,5850.0,89.3747,89.3747,89.2944,89.339,5850.0
2019-04-01 10:55:00,100.19,100.25,100.19,100.25,12465.0,89.3479,89.4014,89.3479,89.4014,12465.0
2019-04-01 11:00:00,100.28,100.28,100.1,100.1,8729.0,89.4282,89.4282,89.2677,89.2677,8729.0
2019-04-01 11:05:00,100.09,100.27,100.09,100.24,9778.0,89.2587,89.4193,89.2587,89.3925,9778.0
2019-04-01 11:10:00,100.26,100.32,100.2,100.32,8216.0,89.4103,89.4639,89.3568,89.4639,8216.0
2019-04-01 11:15:00,100.32,100.41,100.3,100.36,11446.0,89.4639,89.5441,89.446,89.4995,11446.0
2019-04-01 11:20:00,100.35,100.39,100.35,100.39,3602.0,89.4906,89.5263,89.4906,89.5263,3602.0
2019-04-01 11:25:00,100.39,100.41,100.31,100.38,9630.0,89.5263,89.5441,89.4549,89.5174,9630.0
2019-04-01 11:30:00,100.37,100.59,100.37,100.59,8501.0,89.5084,89.7046,89.5084,89.7046,8501.0
2019-04-01 11:35:00,100.59,100.6,100.5,100.5,7696.0,89.7046,89.7136,89.6244,89.6244,7696.0
2019-04-01 11:40:00,100.5,100.63,100.5,100.59,6139.0,89.6244,89.7403,89.6244,89.7046,6139.0
2019-04-01 11:45:00,100.58,100.62,100.56,100.62,6638.0,89.6957,89.7314,89.6779,89.7314,6638.0
2019-04-01 11:50:00,100.61,100.62,100.52,100.52,6300.0,89.7225,89.7314,89.6422,89.6422,6300.0
2019-04-01 11:55:00,100.51,100.6,100.51,100.53,7141.0,89.6333,89.7136,89.6333,89.6511,7141.0
2019-04-01 12:00:00,100.53,100.53,100.46,100.52,2710.0,89.6511,89.6511,89.5887,89.6422,2710.0
2019-04-01 12:05:00,100.5,100.53,100.45,100.51,3948.0,89.6244,89.6511,89.5798,89.6333,3948.0
2019-04-01 12:10:00,100.51,100.54,100.51,100.54,2700.0,89.6333,89.66,89.6333,89.66,2700.0
2019-04-01 12:15:00,100.53,100.61,100.52,100.61,5578.0,89.6511,89.7225,89.6422,89.7225,5578.0
2019-04-01 12:20:00,100.59,100.65,100.59,100.6,5967.0,89.7046,89.7581,89.7046,89.7136,5967.0
2019-04-01 12:25:00,100.61,100.64,100.6,100.64,8347.0,89.7225,89.7492,89.7136,89.7492,8347.0
2019-04-01 12:30:00,100.63,100.63,100.58,100.59,3050.0,89.7403,89.7403,89.6957,89.7046,3050.0
2019-04-01 12:35:00,100.6,100.6,100.54,100.55,4149.0,89.7136,89.7136,89.66,89.669,4149.0
2019-04-01 12:40:00,100.56,100.62,100.56,100.6,5565.0,89.6779,89.7314,89.6779,89.7136,5565.0
2019-04-01 12:45:00,100.6,100.64,100.59,100.61,10766.0,89.7136,89.7492,89.7046,89.7225,10766.0
2019-04-01 12:50:00,100.62,100.62,100.58,100.59,3912.0,89.7314,89.7314,89.6957,89.7046,3912.0
2019-04-01 12:55:00,100.6,100.67,100.6,100.66,6825.0,89.7136,89.776,89.7136,89.7671,6825.0
2019-04-01 13:00:00,100.66,100.69,100.63,100.68,9022.0,89.7671,89.7938,89.7403,89.7849,9022.0
2019-04-01 13:05:00,100.68,100.69,100.66,100.69,5623.0,89.7849,89.7938,89.7671,89.7938,5623.0
2019-04-01 13:10:00,100.69,100.76,100.69,100.76,14709.0,89.7938,89.8562,89.7938,89.8562,14709.0
2019-04-01 13:15:00,100.75,100.76,100.69,100.69,5369.0,89.8473,89.8562,89.7938,89.7938,5369.0
2019-04-01 13:20:00,100.69,100.69,100.67,100.69,3022.0,89.7938,89.7938,89.776,89.7938,3022.0
2019-04-01 13:25:00,100.69,100.72,100.67,100.72,3770.0,89.7938,89.8206,89.776,89.8206,3770.0
2019-04-01 13:30:00,100.71,100.74,100.7,100.73,3657.0,89.8116,89.8384,89.8027,89.8295,3657.0
2019-04-01 13:35:00,100.73,100.74,100.7,100.7,3959.0,89.8295,89.8384,89.8027,89.8027,3959.0
2019-04-01 13:40:00,100.71,100.73,100.71,100.72,2643.0,89.8116,89.8295,89.8116,89.8206,2643.0
2019-04-01 13:45:00,100.72,100.76,100.72,100.73,3300.0,89.8206,89.8562,89.8206,89.8295,3300.0
2019-04-01 13:50:00,100.73,100.74,100.69,100.69,5147.0,89.8295,89.8384,89.7938,89.7938,5147.0
2019-04-01 13:55:00,100.69,100.72,100.68,100.71,3100.0,89.7938,89.8206,89.7849,89.8116,3100.0
2019-04-01 14:00:00,100.73,100.75,100.7,100.7,8844.0,89.8295,89.8473,89.8027,89.8027,8844.0
2019-04-01 14:05:00,100.7,100.71,100.63,100.67,8334.0,89.8027,89.8116,89.7403,89.776,8334.0
2019-04-01 14:10:00,100.68,100.71,100.65,100.66,7633.0,89.7849,89.8116,89.7581,89.7671,7633.0
2019-04-01 14:15:00,100.65,100.65,100.53,100.53,8093.0,89.7581,89.7581,89.6511,89.6511,8093.0
2019-04-01 14:20:00,100.51,100.51,100.46,100.48,3723.0,89.6333,89.6333,89.5887,89.6065,3723.0
2019-04-01 14:25:00,100.48,100.53,100.47,100.48,4100.0,89.6065,89.6511,89.5976,89.6065,4100.0
2019-04-01 14:30:00,100.46,100.46,100.43,100.45,4163.0,89.5887,89.5887,89.5619,89.5798,4163.0
2019-04-01 14:35:00,100.45,100.47,100.43,100.43,3338.0,89.5798,89.5976,89.5619,89.5619,3338.0
2019-04-01 14:40:00,100.42,100.43,100.39,100.42,5812.0,89.553,89.5619,89.5263,89.553,5812.0
2019-04-01 14:45:00,100.42,100.49,100.42,100.45,5389.0,89.553,89.6155,89.553,89.5798,5389.0
2019-04-01 14:50:00,100.42,100.42,100.36,100.37,7399.0,89.553,89.553,89.4995,89.5084,7399.0
2019-04-01 14:55:00,100.38,100.42,100.38,100.39,8909.0,89.5174,89.553,89.5174,89.5263,8909.0
2019-04-01 15:00:00,100.39,100.4,100.36,100.38,5185.0,89.5263,89.5352,89.4995,89.5174,5185.0
2019-04-01 15:05:00,100.37,100.38,100.34,100.35,6182.0,89.5084,89.5174,89.4817,89.4906,6182.0
2019-04-01 15:10:00,100.35,100.44,100.32,100.41,8457.0,89.4906,89.5709,89.4639,89.5441,8457.0
2019-04-01 15:15:00,100.4,100.45,100.39,100.43,9321.0,89.5352,89.5798,89.5263,89.5619,9321.0
2019-04-01 15:20:00,100.43,100.48,100.42,100.48,6048.0,89.5619,89.6065,89.553,89.6065,6048.0
2019-04-01 15:25:00,100.48,100.48,100.44,100.45,10836.0,89.6065,89.6065,89.5709,89.5798,10836.0
2019-04-01 15:30:00,100.45,100.49,100.45,100.48,14057.0,89.5798,89.6155,89.5798,89.6065,14057.0
2019-04-01 15:35:00,100.47,100.56,100.47,100.56,22159.0,89.5976,89.6779,89.5976,89.6779,22159.0
2019-04-01 15:40:00,100.56,100.59,100.55,100.58,12934.0,89.6779,89.7046,89.669,89.6957,12934.0
2019-04-01 15:45:00,100.58,100.62,100.56,100.57,31584.0,89.6957,89.7314,89.6779,89.6868,31584.0
2019-04-01 15:50:00,100.57,100.63,100.57,100.6,29900.0,89.6868,89.7403,89.6868,89.7136,29900.0
2019-04-01 15:55:00,100.61,100.68,100.53,100.58,143797.0,89.7225,89.7849,89.6511,89.6957,143797.0
2019-04-02 09:30:00,100.7,100.7,99.77,99.87,32333.0,89.8027,89.8027,88.9734,89.0625,32333.0
2019-04-02 09:35:00,99.91,99.92,99.49,99.53,8549.0,89.0982,89.1071,88.7237,88.7593,8549.0
2019-04-02 09:40:00,99.61,100.07,99.61,99.78,8615.0,88.8307,89.2409,88.8307,88.9823,8615.0
2019-04-02 09:45:00,99.84,99.93,99.71,99.87,28081.0,89.0358,89.1161,88.9199,89.0625,28081.0
2019-04-02 09:50:00,99.88,99.99,99.86,99.96,6160.0,89.0715,89.1696,89.0536,89.1428,6160.0
2019-04-02 09:55:00,100.0,100.02,99.86,99.99,10186.0,89.1785,89.1963,89.0536,89.1696,10186.0
2019-04-02 10:00:00,99.93,99.97,99.69,99.73,11423.0,89.1161,89.1517,88.902,88.9377,11423.0
2019-04-02 10:05:00,99.74,99.93,99.74,99.93,4993.0,88.9466,89.1161,88.9466,89.1161,4993.0
2019-04-02 10:10:00,99.93,100.03,99.89,100.0,5092.0,89.1161,89.2052,89.0804,89.1785,5092.0
2019-04-02 10:15:00,100.0,100.03,99.92,99.92,5520.0,89.1785,89.2052,89.1071,89.1071,5520.0
2019-04-02 10:20:00,99.95,99.96,99.87,99.9,3526.0,89.1339,89.1428,89.0625,89.0893,3526.0
2019-04-02 10:25:00,99.91,100.12,99.91,100.12,3737.0,89.0982,89.2855,89.0982,89.2855,3737.0
2019-04-02 10:30:00,100.1,100.14,100.03,100.03,5326.0,89.2677,89.3033,89.2052,89.2052,5326.0
2019-04-02 10:35:00,100.02,100.07,100.0,100.06,5865.0,89.1963,89.2409,89.1785,89.232,5865.0
2019-04-02 10:40:00,100.04,100.11,100.03,100.08,8573.0,89.2142,89.2766,89.2052,89.2498,8573.0
2019-04-02 10:45:00,100.05,100.07,100.01,100.02,8657.0,89.2231,89.2409,89.1874,89.1963,8657.0
2019-04-02 10:50:00,100.02,100.08,99.97,100.08,5695.0,89.1963,89.2498,89.1517,89.2498,5695.0
2019-04-02 10:55:00,100.09,100.15,100.06,100.12,5290.0,89.2587,89.3122,89.232,89.2855,5290.0
2019-04-02 11:00:00,100.09,100.16,100.02,100.02,6654.0,89.2587,89.3212,89.1963,89.1963,6654.0
2019-04-02 11:05:00,100.02,100.07,100.0,100.05,7710.0,89.1963,89.2409,89.1785,89.2231,7710.0
2019-04-02 11:10:00,100.04,100.05,99.99,100.03,4800.0,89.2142,89.2231,89.1696,89.2052,4800.0
2019-04-02 11:15:00,100.02,100.05,99.93,99.96,6057.0,89.1963,89.2231,89.1161,89.1428,6057.0
2019-04-02 11:20:00,99.93,99.97,99.86,99.88,3928.0,89.1161,89.1517,89.0536,89.0715,3928.0
2019-04-02 11:25:00,99.87,99.87,99.79,99.8,4960.0,89.0625,89.0625,88.9912,89.0001,4960.0
2019-04-02 11:30:00,99.81,99.84,99.76,99.78,3293.0,89.009,89.0358,88.9645,88.9823,3293.0
2019-04-02 11:35:00,99.76,99.81,99.75,99.77,3939.0,88.9645,89.009,88.9555,88.9734,3939.0
2019-04-02 11:40:00,99.76,99.84,99.74,99.81,10335.0,88.9645,89.0358,88.9466,89.009,10335.0
2019-04-02 11:45:00,99.84,99.91,99.83,99.89,6011.0,89.0358,89.0982,89.0269,89.0804,6011.0
2019-04-02 11:50:00,99.88,99.9,99.86,99.86,3998.0,89.0715,89.0893,89.0536,89.0536,3998.0
2019-04-02 11:55:00,99.86,99.89,99.82,99.82,6194.0,89.0536,89.0804,89.018,89.018,6194.0
2019-04-02 12:00:00,99.81,99.86,99.79,99.8,6344.0,89.009,89.0536,88.9912,89.0001,6344.0
2019-04-02 12:05:00,99.8,99.82,99.79,99.79,4879.0,89.0001,89.018,88.9912,88.9912,4879.0
2019-04-02 12:10:00,99.79,99.81,99.77,99.78,5404.0,88.9912,89.009,88.9734,88.9823,5404.0
2019-04-02 12:15:00,99.79,99.83,99.76,99.82,4693.0,88.9912,89.0269,88.9645,89.018,4693.0
2019-04-02 12:20:00,99.83,99.84,99.8,99.81,4185.0,89.0269,89.0358,89.0001,89.009,4185.0
2019-04-02 12:25:00,99.8,99.84,99.78,99.78,15576.0,89.0001,89.0358,88.9823,88.9823,15576.0
2019-04-02 12:30:00,99.76,99.82,99.73,99.8,7216.0,88.9645,89.018,88.9377,89.0001,7216.0
2019-04-02 12:35:00,99.81,99.82,99.76,99.79,3518.0,89.009,89.018,88.9645,88.9912,3518.0
2019-04-02 12:40:00,99.79,99.84,99.79,99.81,3349.0,88.9912,89.0358,88.9912,89.009,3349.0
2019-04-02 12:45:00,99.81,99.86,99.8,99.86,2238.0,89.009,89.0536,89.0001,89.0536,2238.0
2019-04-02 12:50:00,99.87,99.88,99.79,99.81,3400.0,89.0625,89.0715,88.9912,89.009,3400.0
2019-04-02 12:55:00,99.79,99.81,99.79,99.8,1405.0,88.9912,89.009,88.9912,89.0001,1405.0
2019-04-02 13:00:00,99.8,99.84,99.76,99.83,4955.0,89.0001,89.0358,88.9645,89.0269,4955.0
2019-04-02 13:05:00,99.82,99.84,99.76,99.76,5879.0,89.018,89.0358,88.9645,88.9645,5879.0
2019-04-02 13:10:00,99.78,99.84,99.76,99.83,4965.0,88.9823,89.0358,88.9645,89.0269,4965.0
2019-04-02 13:15:00,99.82,99.85,99.8,99.82,5189.0,89.018,89.0447,89.0001,89.018,5189.0
2019-04-02 13:20:00,99.81,99.88,99.81,99.85,4900.0,89.009,89.0715,89.009,89.0447,4900.0
2019-04-02 13:25:00,99.84,99.84,99.76,99.76,3273.0,89.0358,89.0358,88.9645,88.9645,3273.0
2019-04-02 13:30:00,99.77,99.79,99.75,99.79,3801.0,88.9734,88.9912,88.9555,88.9912,3801.0
2019-04-02 13:35:00,99.81,99.85,99.79,99.83,9090.0,89.009,89.0447,88.9912,89.0269,9090.0
2019-04-02 13:40:00,99.82,99.85,99.79,99.84,3152.0,89.018,89.0447,88.9912,89.0358,3152.0
2019-04-02 13:45:00,99.86,99.89,99.84,99.85,3556.0,89.0536,89.0804,89.0358,89.0447,3556.0
2019-04-02 13:50:00,99.87,99.95,99.86,99.95,4932.0,89.0625,89.1339,89.0536,89.1339,4932.0
2019-04-02 13:55:00,99.94,99.95,99.89,99.92,5379.0,89.125,89.1339,89.0804,89.1071,5379.0
2019-04-02 14:00:00,99.93,99.93,99.86,99.9,8627.0,89.1161,89.1161,89.0536,89.0893,8627.0
2019-04-02 14:05:00,99.9,99.98,99.9,99.98,6630.0,89.0893,89.1606,89.0893,89.1606,6630.0
2019-04-02 14:10:00,99.98,100.0,99.92,99.93,5383.0,89.1606,89.1785,89.1071,89.1161,5383.0
2019-04-02 14:15:00,99.94,100.03,99.92,100.02,3400.0,89.125,89.2052,89.1071,89.1963,3400.0
2019-04-02 14:20:00,100.04,100.07,99.97,99.99,6256.0,89.2142,89.2409,89.1517,89.1696,6256.0
2019-04-02 14:25:00,99.99,100.08,99.98,100.05,6962.0,89.1696,89.2498,89.1606,89.2231,6962.0
2019-04-02 14:30:00,100.04,100.04,99.93,99.93,4469.0,89.2142,89.2142,89.1161,89.1161,4469.0
2019-04-02 14:35:00,99.94,99.95,99.91,99.92,4352.0,89.125,89.1339,89.0982,89.1071,4352.0
2019-04-02 14:40:00,99.93,99.99,99.92,99.98,3471.0,89.1161,89.1696,89.1071,89.1606,3471.0
2019-04-02 14:45:00,99.99,100.0,99.9,99.95,6019.0,89.1696,89.1785,89.0893,89.1339,6019.0
2019-04-02 14:50:00,99.93,99.97,99.92,99.94,4069.0,89.1161,89.1517,89.1071,89.125,4069.0
2019-04-02 14:55:00,99.97,100.07,99.97,100.07,10728.0,89.1517,89.2409,89.1517,89.2409,10728.0
2019-04-02 15:00:00,100.06,100.07,100.01,100.02,6610.0,89.232,89.2409,89.1874,89.1963,6610.0
2019-04-02 15:05:00,100.01,100.01,99.98,100.0,4326.0,89.1874,89.1874,89.1606,89.1785,4326.0
2019-04-02 15:10:00,100.02,100.02,99.95,99.98,14235.0,89.1963,89.1963,89.1339,89.1606,14235.0
2019-04-02 15:15:00,99.99,100.04,99.95,100.03,5665.0,89.1696,89.2142,89.1339,89.2052,5665.0
2019-04-02 15:20:00,100.03,100.06,100.01,100.02,7929.0,89.2052,89.232,89.1874,89.1963,7929.0
2019-04-02 15:25:00,100.02,100.08,100.0,100.03,8974.0,89.1963,89.2498,89.1785,89.2052,8974.0
2019-04-02 15:30:00,100.01,100.09,100.0,100.06,11278.0,89.1874,89.2587,89.1785,89.232,11278.0
2019-04-02 15:35:00,100.06,100.1,100.04,100.06,16060.0,89.232,89.2677,89.2142,89.232,16060.0
2019-04-02 15:40:00,100.06,100.1,100.05,100.07,17104.0,89.232,89.2677,89.2231,89.2409,17104.0
2019-04-02 15:45:00,100.07,100.13,100.07,100.12,16683.0,89.2409,89.2944,89.2409,89.2855,16683.0
2019-04-02 15:50:00,100.13,100.18,100.1,100.15,23472.0,89.2944,89.339,89.2677,89.3122,23472.0
2019-04-02 15:55:00,100.16,100.2,100.11,100.18,45475.0,89.3212,89.3568,89.2766,89.339,45475.0
2019-04-03 09:30:00,100.52,100.56,100.01,100.16,17585.0,89.6422,89.6779,89.1874,89.3212,17585.0
2019-04-03 09:35:00,100.13,100.21,99.86,100.1,9738.0,89.2944,89.3658,89.0536,89.2677,9738.0
2019-04-03 09:40:00,100.1,100.28,99.97,100.25,10922.0,89.2677,89.4282,89.1517,89.4014,10922.0
2019-04-03 09:45:00,100.25,100.47,100.25,100.35,6793.0,89.4014,89.5976,89.4014,89.4906,6793.0
2019-04-03 09:50:00,100.41,100.51,100.28,100.28,10115.0,89.5441,89.6333,89.4282,89.4282,10115.0
2019-04-03 09:55:00,100.27,100.31,100.23,100.26,5840.0,89.4193,89.4549,89.3836,89.4103,5840.0
2019-04-03 10:00:00,100.23,100.32,100.13,100.15,11259.0,89.3836,89.4639,89.2944,89.3122,11259.0
2019-04-03 10:05:00,100.18,100.4,100.18,100.4,7786.0,89.339,89.5352,89.339,89.5352,7786.0
2019-04-03 10:10:00,100.37,100.4,100.27,100.37,5449.0,89.5084,89.5352,89.4193,89.5084,5449.0
2019-04-03 10:15:00,100.4,100.43,100.37,100.41,2400.0,89.5352,89.5619,89.5084,89.5441,2400.0
2019-04-03 10:20:00,100.42,100.46,100.38,100.38,2000.0,89.553,89.5887,89.5174,89.5174,2000.0
2019-04-03 10:25:00,100.39,100.47,100.38,100.44,4858.0,89.5263,89.5976,89.5174,89.5709,4858.0
2019-04-03 10:30:00,100.45,100.6,100.45,100.55,5500.0,89.5798,89.7136,89.5798,89.669,5500.0
2019-04-03 10:35:00,100.52,100.56,100.49,100.54,4500.0,89.6422,89.6779,89.6155,89.66,4500.0
2019-04-03 10:40:00,100.54,100.54,100.42,100.44,4729.0,89.66,89.66,89.553,89.5709,4729.0
2019-04-03 10:45:00,100.39,100.46,100.38,100.39,7868.0,89.5263,89.5887,89.5174,89.5263,7868.0
2019-04-03 10:50:00,100.46,100.46,100.37,100.41,1833.0,89.5887,89.5887,89.5084,89.5441,1833.0
2019-04-03 10:55:00,100.39,100.45,100.36,100.45,6243.0,89.5263,89.5798,89.4995,89.5798,6243.0
2019-04-03 11:00:00,100.46,100.61,100.46,100.6,5909.0,89.5887,89.7225,89.5887,89.7136,5909.0
2019-04-03 11:05:00,100.61,100.62,100.52,100.53,4803.0,89.7225,89.7314,89.6422,89.6511,4803.0
2019-04-03 11:10:00,100.55,100.67,100.52,100.59,22562.0,89.669,89.776,89.6422,89.7046,22562.0
2019-04-03 11:15:00,100.59,100.69,100.51,100.65,19251.0,89.7046,89.7938,89.6333,89.7581,19251.0
2019-04-03 11:20:00,100.63,100.65,100.51,100.53,18261.0,89.7403,89.7581,89.6333,89.6511,18261.0
2019-04-03 11:25:00,100.52,100.63,100.52,100.63,12350.0,89.6422,89.7403,89.6422,89.7403,12350.0
2019-04-03 11:30:00,100.59,100.61,100.52,100.54,10542.0,89.7046,89.7225,89.6422,89.66,10542.0
2019-04-03 11:35:00,100.57,100.63,100.57,100.63,3247.0,89.6868,89.7403,89.6868,89.7403,3247.0
2019-04-03 11:40:00,100.62,100.68,100.62,100.65,7493.0,89.7314,89.7849,89.7314,89.7581,7493.0
2019-04-03 11:45:00,100.65,100.65,100.53,100.55,16527.0,89.7581,89.7581,89.6511,89.669,16527.0
2019-04-03 11:50:00,100.53,100.55,100.49,100.52,8787.0,89.6511,89.669,89.6155,89.6422,8787.0
2019-04-03 11:55:00,100.52,100.52,100.38,100.38,3780.0,89.6422,89.6422,89.5174,89.5174,3780.0
2019-04-03 12:00:00,100.37,100.42,100.36,100.42,4854.0,89.5084,89.553,89.4995,89.553,4854.0
2019-04-03 12:05:00,100.43,100.53,100.42,100.52,9093.0,89.5619,89.6511,89.553,89.6422,9093.0
2019-04-03 12:10:00,100.52,100.56,100.5,100.53,4691.0,89.6422,89.6779,89.6244,89.6511,4691.0
2019-04-03 12:15:00,100.54,100.6,100.54,100.59,5211.0,89.66,89.7136,89.66,89.7046,5211.0
2019-04-03 12:20:00,100.57,100.57,100.54,100.57,2133.0,89.6868,89.6868,89.66,89.6868,2133.0
2019-04-03 12:25:00,100.58,100.61,100.55,100.61,3600.0,89.6957,89.7225,89.669,89.7225,3600.0
2019-04-03 12:30:00,100.62,100.63,100.56,100.63,7704.0,89.7314,89.7403,89.6779,89.7403,7704.0
2019-04-03 12:35:00,100.63,100.67,100.59,100.59,3391.0,89.7403,89.776,89.7046,89.7046,3391.0
2019-04-03 12:40:00,100.59,100.61,100.57,100.57,6082.0,89.7046,89.7225,89.6868,89.6868,6082.0
2019-04-03 12:45:00,100.58,100.58,100.44,100.48,17042.0,89.6957,89.6957,89.5709,89.6065,17042.0
2019-04-03 12:50:00,100.48,100.48,100.43,100.44,2200.0,89.6065,89.6065,89.5619,89.5709,2200.0
2019-04-03 12:55:00,100.43,100.51,100.41,100.51,4140.0,89.5619,89.6333,89.5441,89.6333,4140.0
2019-04-03 13:00:00,100.51,100.52,100.41,100.45,15437.0,89.6333,89.6422,89.5441,89.5798,15437.0
2019-04-03 13:05:00,100.45,100.46,100.37,100.43,11188.0,89.5798,89.5887,89.5084,89.5619,11188.0
2019-04-03 13:10:00,100.42,100.43,100.35,100.4,7292.0,89.553,89.5619,89.4906,89.5352,7292.0
2019-04-03 13:15:00,100.41,100.41,100.39,100.4,2400.0,89.5441,89.5441,89.5263,89.5352,2400.0
2019-04-03 13:20:00,100.39,100.45,100.39,100.45,4600.0,89.5263,89.5798,89.5263,89.5798,4600.0
2019-04-03 13:25:00,100.45,100.48,100.37,100.38,9262.0,89.5798,89.6065,89.5084,89.5174,9262.0
2019-04-03 13:30:00,100.38,100.4,100.34,100.4,11511.0,89.5174,89.5352,89.4817,89.5352,11511.0
2019-04-03 13:35:00,100.39,100.43,100.38,100.41,4293.0,89.5263,89.5619,89.5174,89.5441,4293.0
2019-04-03 13:40:00,100.43,100.45,100.4,100.41,5202.0,89.5619,89.5798,89.5352,89.5441,5202.0
2019-04-03 13:45:00,100.42,100.44,100.4,100.44,6539.0,89.553,89.5709,89.5352,89.5709,6539.0
2019-04-03 13:50:00,100.44,100.45,100.36,100.37,6321.0,89.5709,89.5798,89.4995,89.5084,6321.0
2019-04-03 13:55:00,100.38,100.39,100.32,100.34,5355.0,89.5174,89.5263,89.4639,89.4817,5355.0
2019-04-03 14:00:00,100.34,100.34,100.3,100.3,6234.0,89.4817,89.4817,89.446,89.446,6234.0
2019-04-03 14:05:00,100.31,100.35,100.31,100.34,2913.0,89.4549,89.4906,89.4549,89.4817,2913.0
2019-04-03 14:10:00,100.35,100.4,100.34,100.36,3695.0,89.4906,89.5352,89.4817,89.4995,3695.0
2019-04-03 14:15:00,100.32,100.36,100.32,100.34,3783.0,89.4639,89.4995,89.4639,89.4817,3783.0
2019-04-03 14:20:00,100.34,100.39,100.33,100.34,6701.0,89.4817,89.5263,89.4728,89.4817,6701.0
2019-04-03 14:25:00,100.35,100.37,100.34,100.37,5098.0,89.4906,89.5084,89.4817,89.5084,5098.0
2019-04-03 14:30:00,100.37,100.37,100.24,100.27,7007.0,89.5084,89.5084,89.3925,89.4193,7007.0
2019-04-03 14:35:00,100.27,100.27,100.23,100.23,3591.0,89.4193,89.4193,89.3836,89.3836,3591.0
2019-04-03 14:40:00,100.23,100.26,100.21,100.23,7300.0,89.3836,89.4103,89.3658,89.3836,7300.0
2019-04-03 14:45:00,100.23,100.28,100.22,100.27,5528.0,89.3836,89.4282,89.3747,89.4193,5528.0
2019-04-03 14:50:00,100.27,100.27,100.21,100.26,9055.0,89.4193,89.4193,89.3658,89.4103,9055.0
2019-04-03 14:55:00,100.26,100.27,100.2,100.24,8771.0,89.4103,89.4193,89.3568,89.3925,8771.0
2019-04-03 15:00:00,100.22,100.32,100.21,100.29,4122.0,89.3747,89.4639,89.3658,89.4371,4122.0
2019-04-03 15:05:00,100.29,100.29,100.2,100.21,4300.0,89.4371,89.4371,89.3568,89.3658,4300.0
2019-04-03 15:10:00,100.2,100.25,100.17,100.25,4774.0,89.3568,89.4014,89.3301,89.4014,4774.0
2019-04-03 15:15:00,100.25,100.32,100.24,100.3,6113.0,89.4014,89.4639,89.3925,89.446,6113.0
2019-04-03 15:20:00,100.3,100.37,100.28,100.37,5840.0,89.446,89.5084,89.4282,89.5084,5840.0
2019-04-03 15:25:00,100.38,100.46,100.36,100.45,6802.0,89.5174,89.5887,89.4995,89.5798,6802.0
2019-04-03 15:30:00,100.43,100.43,100.34,100.36,5268.0,89.5619,89.5619,89.4817,89.4995,5268.0
2019-04-03 15:35:00,100.37,100.47,100.37,100.44,9646.0,89.5084,89.5976,89.5084,89.5709,9646.0
2019-04-03 15:40:00,100.45,100.48,100.44,100.47,10226.0,89.5798,89.6065,89.5709,89.5976,10226.0
2019-04-03 15:45:00,100.47,100.49,100.42,100.45,14156.0,89.5976,89.6155,89.553,89.5798,14156.0
2019-04-03 15:50:00,100.43,100.55,100.4,100.51,22450.0,89.5619,89.669,89.5352,89.6333,22450.0
2019-04-03 15:55:00,100.52,100.59,100.48,100.55,51360.0,89.6422,89.7046,89.6065,89.669,51360.0
2019-04-04 09:30:00,100.58,100.72,100.58,100.61,10565.0,89.6957,89.8206,89.6957,89.7225,10565.0
2019-04-04 09:35:00,100.64,100.68,100.5,100.54,2214.0,89.7492,89.7849,89.6244,89.66,2214.0
2019-04-04 09:40:00,100.44,100.63,100.37,100.56,2912.0,89.5709,89.7403,89.5084,89.6779,2912.0
2019-04-04 09:45:00,100.51,100.77,100.51,100.67,2500.0,89.6333,89.8652,89.6333,89.776,2500.0
2019-04-04 09:50:00,100.61,100.61,100.39,100.39,1000.0,89.7225,89.7225,89.5263,89.5263,1000.0
2019-04-04 09:55:00,100.39,100.54,100.36,100.51,4338.0,89.5263,89.66,89.4995,89.6333,4338.0
2019-04-04 10:00:00,100.46,100.51,100.39,100.4,3708.0,89.5887,89.6333,89.5263,89.5352,3708.0
2019-04-04 10:05:00,100.45,100.52,100.45,100.49,11839.0,89.5798,89.6422,89.5798,89.6155,11839.0
2019-04-04 10:10:00,100.5,100.5,100.4,100.43,7727.0,89.6244,89.6244,89.5352,89.5619,7727.0
2019-04-04 10:15:00,100.42,100.45,100.33,100.36,3054.0,89.553,89.5798,89.4728,89.4995,3054.0
2019-04-04 10:20:00,100.38,100.44,100.36,100.4,2801.0,89.5174,89.5709,89.4995,89.5352,2801.0
2019-04-04 10:25:00,100.42,100.42,100.34,100.34,2744.0,89.553,89.553,89.4817,89.4817,2744.0
2019-04-04 10:30:00,100.34,100.37,100.32,100.33,4800.0,89.4817,89.5084,89.4639,89.4728,4800.0
2019-04-04 10:35:00,100.34,100.37,100.3,100.3,3300.0,89.4817,89.5084,89.446,89.446,3300.0
2019-04-04 10:40:00,100.33,100.36,100.29,100.29,4153.0,89.4728,89.4995,89.4371,89.4371,4153.0
2019-04-04 10:45:00,100.27,100.28,100.24,100.28,4223.0,89.4193,89.4282,89.3925,89.4282,4223.0
2019-04-04 10:50:00,100.28,100.31,100.28,100.29,2700.0,89.4282,89.4549,89.4282,89.4371,2700.0
2019-04-04 10:55:00,100.29,100.37,100.29,100.33,4553.0,89.4371,89.5084,89.4371,89.4728,4553.0
2019-04-04 11:00:00,100.33,100.46,100.33,100.42,17040.0,89.4728,89.5887,89.4728,89.553,17040.0
2019-04-04 11:05:00,100.44,100.48,100.42,100.42,5630.0,89.5709,89.6065,89.553,89.553,5630.0
2019-04-04 11:10:00,100.41,100.41,100.28,100.34,23792.0,89.5441,89.5441,89.4282,89.4817,23792.0
2019-04-04 11:15:00,100.33,100.34,100.28,100.3,13889.0,89.4728,89.4817,89.4282,89.446,13889.0
2019-04-04 11:20:00,100.28,100.28,100.2,100.2,4193.0,89.4282,89.4282,89.3568,89.3568,4193.0
2019-04-04 11:25:00,100.21,100.26,100.15,100.23,13534.0,89.3658,89.4103,89.3122,89.3836,13534.0
2019-04-04 11:30:00,100.2,100.24,100.16,100.16,4284.0,89.3568,89.3925,89.3212,89.3212,4284.0
2019-04-04 11:35:00,100.17,100.26,100.16,100.2,3517.0,89.3301,89.4103,89.3212,89.3568,3517.0
2019-04-04 11:40:00,100.22,100.24,100.18,100.2,3308.0,89.3747,89.3925,89.339,89.3568,3308.0
2019-04-04 11:45:00,100.2,100.21,100.18,100.18,3013.0,89.3568,89.3658,89.339,89.339,3013.0
2019-04-04 11:50:00,100.15,100.21,100.12,100.16,8304.0,89.3122,89.3658,89.2855,89.3212,8304.0
2019-04-04 11:55:00,100.17,100.2,100.13,100.13,3882.0,89.3301,89.3568,89.2944,89.2944,3882.0
2019-04-04 12:00:00,100.12,100.2,100.11,100.18,3883.0,89.2855,89.3568,89.2766,89.339,3883.0
2019-04-04 12:05:00,100.19,100.21,100.16,100.16,2183.0,89.3479,89.3658,89.3212,89.3212,2183.0
2019-04-04 12:10:00,100.15,100.23,100.15,100.21,3824.0,89.3122,89.3836,89.3122,89.3658,3824.0
2019-04-04 12:15:00,100.19,100.19,100.14,100.18,2800.0,89.3479,89.3479,89.3033,89.339,2800.0
2019-04-04 12:20:00,100.19,100.21,100.18,100.19,4049.0,89.3479,89.3658,89.339,89.3479,4049.0
2019-04-04 12:25:00,100.19,100.22,100.17,100.17,2900.0,89.3479,89.3747,89.3301,89.3301,2900.0
2019-04-04 12:30:00,100.18,100.21,100.12,100.17,4642.0,89.339,89.3658,89.2855,89.3301,4642.0
2019-04-04 12:35:00,100.19,100.21,100.11,100.11,4119.0,89.3479,89.3658,89.2766,89.2766,4119.0
2019-04-04 12:40:00,100.11,100.16,100.07,100.1,5300.0,89.2766,89.3212,89.2409,89.2677,5300.0
2019-04-04 12:45:00,100.1,100.1,100.04,100.06,6073.0,89.2677,89.2677,89.2142,89.232,6073.0
2019-04-04 12:50:00,100.06,100.1,100.05,100.07,5008.0,89.232,89.2677,89.2231,89.2409,5008.0
2019-04-04 12:55:00,100.05,100.11,100.05,100.07,3964.0,89.2231,89.2766,89.2231,89.2409,3964.0
2019-04-04 13:00:00,100.06,100.08,100.01,100.03,7748.0,89.232,89.2498,89.1874,89.2052,7748.0
2019-04-04 13:05:00,100.03,100.07,100.02,100.07,13772.0,89.2052,89.2409,89.1963,89.2409,13772.0
2019-04-04 13:10:00,100.08,100.14,100.08,100.1,4600.0,89.2498,89.3033,89.2498,89.2677,4600.0
2019-04-04 13:15:00,100.09,100.11,100.05,100.11,4761.0,89.2587,89.2766,89.2231,89.2766,4761.0
2019-04-04 13:20:00,100.11,100.12,100.07,100.08,3025.0,89.2766,89.2855,89.2409,89.2498,3025.0
2019-04-04 13:25:00,100.07,100.09,100.04,100.08,5275.0,89.2409,89.2587,89.2142,89.2498,5275.0
2019-04-04 13:30:00,100.09,100.11,100.08,100.08,7449.0,89.2587,89.2766,89.2498,89.2498,7449.0
2019-04-04 13:35:00,100.09,100.11,100.07,100.11,4900.0,89.2587,89.2766,89.2409,89.2766,4900.0
2019-04-04 13:40:00,100.11,100.12,100.04,100.06,2855.0,89.2766,89.2855,89.2142,89.232,2855.0
2019-04-04 13:45:00,100.08,100.09,100.04,100.06,3332.0,89.2498,89.2587,89.2142,89.232,3332.0
2019-04-04 13:50:00,100.06,100.07,100.03,100.03,10541.0,89.232,89.2409,89.2052,89.2052,10541.0
2019-04-04 13:55:00,100.02,100.03,99.99,99.99,6700.0,89.1963,89.2052,89.1696,89.1696,6700.0
2019-04-04 14:00:00,99.98,99.99,99.94,99.97,5476.0,89.1606,89.1696,89.125,89.1517,5476.0
2019-04-04 14:05:00,99.95,99.97,99.95,99.95,2750.0,89.1339,89.1517,89.1339,89.1339,2750.0
2019-04-04 14:10:00,99.96,100.06,99.96,100.06,4349.0,89.1428,89.232,89.1428,89.232,4349.0
2019-04-04 14:15:00,100.05,100.11,100.04,100.11,2331.0,89.2231,89.2766,89.2142,89.2766,2331.0
2019-04-04 14:20:00,100.12,100.22,100.12,100.2,5054.0,89.2855,89.3747,89.2855,89.3568,5054.0
2019-04-04 14:25:00,100.2,100.2,100.16,100.16,3681.0,89.3568,89.3568,89.3212,89.3212,3681.0
2019-04-04 14:30:00,100.15,100.16,100.13,100.15,5615.0,89.3122,89.3212,89.2944,89.3122,5615.0
2019-04-04 14:35:00,100.14,100.16,100.1,100.1,6500.0,89.3033,89.3212,89.2677,89.2677,6500.0
2019-04-04 14:40:00,100.11,100.11,100.06,100.09,5227.0,89.2766,89.2766,89.232,89.2587,5227.0
2019-04-04 14:45:00,100.09,100.14,100.07,100.14,5100.0,89.2587,89.3033,89.2409,89.3033,5100.0
2019-04-04 14:50:00,100.15,100.22,100.14,100.16,24824.0,89.3122,89.3747,89.3033,89.3212,24824.0
2019-04-04 14:55:00,100.18,100.18,100.06,100.06,10399.0,89.339,89.339,89.232,89.232,10399.0
2019-04-04 15:00:00,100.08,100.08,100.02,100.02,6148.0,89.2498,89.2498,89.1963,89.1963,6148.0
2019-04-04 15:05:00,100.04,100.09,100.03,100.06,6403.0,89.2142,89.2587,89.2052,89.232,6403.0
2019-04-04 15:10:00,100.07,100.1,100.05,100.07,8857.0,89.2409,89.2677,89.2231,89.2409,8857.0
2019-04-04 15:15:00,100.07,100.08,100.05,100.06,6445.0,89.2409,89.2498,89.2231,89.232,6445.0
2019-04-04 15:20:00,100.05,100.05,100.03,100.03,5939.0,89.2231,89.2231,89.2052,89.2052,5939.0
2019-04-04 15:25:00,100.03,100.08,100.02,100.05,6563.0,89.2052,89.2498,89.1963,89.2231,6563.0
2019-04-04 15:30:00,100.05,100.12,100.05,100.12,7665.0,89.2231,89.2855,89.2231,89.2855,7665.0
2019-04-04 15:35:00,100.12,100.25,100.12,100.23,11364.0,89.2855,89.4014,89.2855,89.3836,11364.0
2019-04-04 15:40:00,100.23,100.29,100.23,100.27,20066.0,89.3836,89.4371,89.3836,89.4193,20066.0
2019-04-04 15:45:00,100.28,100.28,100.23,100.28,20284.0,89.4282,89.4282,89.3836,89.4282,20284.0
2019-04-04 15:50:00,100.28,100.39,100.27,100.38,33876.0,89.4282,89.5263,89.4193,89.5174,33876.0
2019-04-04 15:55:00,100.39,100.46,100.36,100.44,75449.0,89.5263,89.5887,89.4995,89.5709,75449.0
2019-04-05 09:30:00,100.32,100.58,100.24,100.29,20746.0,89.4639,89.6957,89.3925,89.4371,20746.0
2019-04-05 09:35:00,100.31,100.56,100.24,100.32,6664.0,89.4549,89.6779,89.3925,89.4639,6664.0
2019-04-05 09:40:00,100.36,100.45,100.32,100.36,6133.0,89.4995,89.5798,89.4639,89.4995,6133.0
2019-04-05 09:45:00,100.36,100.46,100.36,100.39,3268.0,89.4995,89.5887,89.4995,89.5263,3268.0
2019-04-05 09:50:00,100.35,100.46,100.33,100.34,11260.0,89.4906,89.5887,89.4728,89.4817,11260.0
2019-04-05 09:55:00,100.34,100.43,100.28,100.29,15436.0,89.4817,89.5619,89.4282,89.4371,15436.0
2019-04-05 10:00:00,100.29,100.32,100.2,100.25,25260.0,89.4371,89.4639,89.3568,89.4014,25260.0
2019-04-05 10:05:00,100.28,100.28,100.2,100.25,3335.0,89.4282,89.4282,89.3568,89.4014,3335.0
2019-04-05 10:10:00,100.25,100.35,100.24,100.26,6731.0,89.4014,89.4906,89.3925,89.4103,6731.0
2019-04-05 10:15:00,100.26,100.29,100.2,100.2,8804.0,89.4103,89.4371,89.3568,89.3568,8804.0
2019-04-05 10:20:00,100.19,100.23,100.13,100.17,15228.0,89.3479,89.3836,89.2944,89.3301,15228.0
2019-04-05 10:25:00,100.19,100.2,100.09,100.09,8313.0,89.3479,89.3568,89.2587,89.2587,8313.0
2019-04-05 10:30:00,100.15,100.24,100.15,100.2,5900.0,89.3122,89.3925,89.3122,89.3568,5900.0
2019-04-05 10:35:00,100.2,100.21,100.07,100.08,7940.0,89.3568,89.3658,89.2409,89.2498,7940.0
2019-04-05 10:40:00,100.11,100.11,100.05,100.06,6385.0,89.2766,89.2766,89.2231,89.232,6385.0
2019-04-05 10:45:00,100.06,100.14,100.06,100.07,11528.0,89.232,89.3033,89.232,89.2409,11528.0
2019-04-05 10:50:00,100.06,100.21,100.05,100.2,80857.0,89.232,89.3658,89.2231,89.3568,80857.0
2019-04-05 10:55:00,100.22,100.23,100.17,100.19,12811.0,89.3747,89.3836,89.3301,89.3479,12811.0
2019-04-05 11:00:00,100.19,100.24,100.17,100.21,6916.0,89.3479,89.3925,89.3301,89.3658,6916.0
2019-04-05 11:05:00,100.19,100.23,100.14,100.16,5722.0,89.3479,89.3836,89.3033,89.3212,5722.0
2019-04-05 11:10:00,100.17,100.22,100.17,100.22,2309.0,89.3301,89.3747,89.3301,89.3747,2309.0
2019-04-05 11:15:00,100.22,100.25,100.19,100.19,4798.0,89.3747,89.4014,89.3479,89.3479,4798.0
2019-04-05 11:20:00,100.2,100.2,100.1,100.12,6720.0,89.3568,89.3568,89.2677,89.2855,6720.0
2019-04-05 11:25:00,100.1,100.13,100.05,100.09,4856.0,89.2677,89.2944,89.2231,89.2587,4856.0
2019-04-05 11:30:00,100.08,100.08,99.99,99.99,6443.0,89.2498,89.2498,89.1696,89.1696,6443.0
2019-04-05 11:35:00,100.01,100.03,99.95,99.95,7811.0,89.1874,89.2052,89.1339,89.1339,7811.0
2019-04-05 11:40:00,99.96,99.99,99.9,99.9,6691.0,89.1428,89.1696,89.0893,89.0893,6691.0
2019-04-05 11:45:00,99.92,99.93,99.86,99.87,4931.0,89.1071,89.1161,89.0536,89.0625,4931.0
2019-04-05 11:50:00,99.87,99.88,99.85,99.87,4930.0,89.0625,89.0715,89.0447,89.0625,4930.0
2019-04-05 11:55:00,99.86,99.9,99.86,99.86,10316.0,89.0536,89.0893,89.0536,89.0536,10316.0
2019-04-05 12:00:00,99.86,99.92,99.85,99.9,5603.0,89.0536,89.1071,89.0447,89.0893,5603.0
2019-04-05 12:05:00,99.91,99.91,99.88,99.91,3815.0,89.0982,89.0982,89.0715,89.0982,3815.0
2019-04-05 12:10:00,99.92,99.95,99.88,99.91,5540.0,89.1071,89.1339,89.0715,89.0982,5540.0
2019-04-05 12:15:00,99.94,99.99,99.93,99.98,2700.0,89.125,89.1696,89.1161,89.1606,2700.0
2019-04-05 12:20:00,100.0,100.02,99.94,99.95,4719.0,89.1785,89.1963,89.125,89.1339,4719.0
2019-04-05 12:25:00,99.94,99.94,99.9,99.93,5917.0,89.125,89.125,89.0893,89.1161,5917.0
2019-04-05 12:30:00,99.93,99.99,99.92,99.94,3510.0,89.1161,89.1696,89.1071,89.125,3510.0
2019-04-05 12:35:00,99.94,99.94,99.9,99.93,8963.0,89.125,89.125,89.0893,89.1161,8963.0
2019-04-05 12:40:00,99.92,99.96,99.9,99.95,3190.0,89.1071,89.1428,89.0893,89.1339,3190.0
2019-04-05 12:45:00,99.96,99.98,99.93,99.98,1100.0,89.1428,89.1606,89.1161,89.1606,1100.0
2019-04-05 12:50:00,99.98,99.99,99.97,99.98,1695.0,89.1606,89.1696,89.1517,89.1606,1695.0
2019-04-05 12:55:00,99.96,99.99,99.95,99.98,2325.0,89.1428,89.1696,89.1339,89.1606,2325.0
2019-04-05 13:00:00,99.99,100.03,99.98,100.02,2300.0,89.1696,89.2052,89.1606,89.1963,2300.0
2019-04-05 13:05:00,100.01,100.03,99.99,100.03,2309.0,89.1874,89.2052,89.1696,89.2052,2309.0
2019-04-05 13:10:00,100.03,100.07,100.03,100.05,6328.0,89.2052,89.2409,89.2052,89.2231,6328.0
2019-04-05 13:15:00,100.05,100.05,100.01,100.01,2566.0,89.2231,89.2231,89.1874,89.1874,2566.0
2019-04-05 13:20:00,100.02,100.06,100.02,100.06,6817.0,89.1963,89.232,89.1963,89.232,6817.0
2019-04-05 13:25:00,100.05,100.05,100.01,100.05,7586.0,89.2231,89.2231,89.1874,89.2231,7586.0
2019-04-05 13:30:00,100.06,100.1,100.06,100.08,6283.0,89.232,89.2677,89.232,89.2498,6283.0
2019-04-05 13:35:00,100.09,100.12,100.06,100.07,5293.0,89.2587,89.2855,89.232,89.2409,5293.0
2019-04-05 13:40:00,100.05,100.05,100.01,100.03,3211.0,89.2231,89.2231,89.1874,89.2052,3211.0
2019-04-05 13:45:00,100.04,100.12,100.03,100.12,2195.0,89.2142,89.2855,89.2052,89.2855,2195.0
2019-04-05 13:50:00,100.12,100.13,100.11,100.12,3027.0,89.2855,89.2944,89.2766,89.2855,3027.0
2019-04-05 13:55:00,100.11,100.13,100.09,100.12,1641.0,89.2766,89.2944,89.2587,89.2855,1641.0
2019-04-05 14:00:00,100.11,100.11,100.08,100.1,4898.0,89.2766,89.2766,89.2498,89.2677,4898.0
2019-04-05 14:05:00,100.09,100.09,100.07,100.08,5126.0,89.2587,89.2587,89.2409,89.2498,5126.0
2019-04-05 14:10:00,100.08,100.08,100.02,100.02,3716.0,89.2498,89.2498,89.1963,89.1963,3716.0
2019-04-05 14:15:00,100.02,100.04,99.97,99.98,3772.0,89.1963,89.2142,89.1517,89.1606,3772.0
2019-04-05 14:20:00,99.99,99.99,99.94,99.94,4981.0,89.1696,89.1696,89.125,89.125,4981.0
2019-04-05 14:25:00,99.94,99.99,99.91,99.97,16681.0,89.125,89.1696,89.0982,89.1517,16681.0
2019-04-05 14:30:00,99.96,99.96,99.9,99.92,6326.0,89.1428,89.1428,89.0893,89.1071,6326.0
2019-04-05 14:35:00,99.92,99.97,99.9,99.97,1700.0,89.1071,89.1517,89.0893,89.1517,1700.0
2019-04-05 14:40:00,99.97,99.99,99.96,99.98,1760.0,89.1517,89.1696,89.1428,89.1606,1760.0
2019-04-05 14:45:00,99.99,100.0,99.97,99.99,2833.0,89.1696,89.1785,89.1517,89.1696,2833.0
2019-04-05 14:50:00,99.99,100.08,99.97,100.07,11168.0,89.1696,89.2498,89.1517,89.2409,11168.0
2019-04-05 14:55:00,100.07,100.09,100.07,100.07,13394.0,89.2409,89.2587,89.2409,89.2409,13394.0
2019-04-05 15:00:00,100.07,100.09,100.06,100.09,4379.0,89.2409,89.2587,89.232,89.2587,4379.0
2019-04-05 15:05:00,100.09,100.09,100.05,100.07,6819.0,89.2587,89.2587,89.2231,89.2409,6819.0
2019-04-05 15:10:00,100.07,100.09,100.04,100.05,5778.0,89.2409,89.2587,89.2142,89.2231,5778.0
2019-04-05 15:15:00,100.06,100.09,100.03,100.08,5407.0,89.232,89.2587,89.2052,89.2498,5407.0
2019-04-05 15:20:00,100.09,100.1,100.05,100.07,6290.0,89.2587,89.2677,89.2231,89.2409,6290.0
2019-04-05 15:25:00,100.08,100.1,100.05,100.07,3515.0,89.2498,89.2677,89.2231,89.2409,3515.0
2019-04-05 15:30:00,100.06,100.15,100.06,100.15,9008.0,89.232,89.3122,89.232,89.3122,9008.0
2019-04-05 15:35:00,100.15,100.16,100.09,100.1,14203.0,89.3122,89.3212,89.2587,89.2677,14203.0
2019-04-05 15:40:00,100.09,100.09,100.04,100.05,13883.0,89.2587,89.2587,89.2142,89.2231,13883.0
2019-04-05 15:45:00,100.04,100.05,99.99,100.0,40877.0,89.2142,89.2231,89.1696,89.1785,40877.0
2019-04-05 15:50:00,99.99,100.05,99.97,100.0,45706.0,89.1696,89.2231,89.1517,89.1785,45706.0
2019-04-05 15:55:00,100.01,100.05,99.95,99.96,97886.0,89.1874,89.2231,89.1339,89.1428,97886.0
2019-04-08 09:30:00,99.76,99.9,99.61,99.73,22085.0,88.9645,89.0893,88.8307,88.9377,22085.0
2019-04-08 09:35:00,99.68,99.68,99.53,99.54,2100.0,88.8931,88.8931,88.7593,88.7683,2100.0
2019-04-08 09:40:00,99.54,99.61,99.42,99.44,6697.0,88.7683,88.8307,88.6612,88.6791,6697.0
2019-04-08 09:45:00,99.38,99.42,99.32,99.37,10090.0,88.6256,88.6612,88.5721,88.6167,10090.0
2019-04-08 09:50:00,99.37,99.39,99.23,99.29,5301.0,88.6167,88.6345,88.4918,88.5453,5301.0
2019-04-08 09:55:00,99.29,99.4,99.23,99.34,9098.0,88.5453,88.6434,88.4918,88.5899,9098.0
2019-04-08 10:00:00,99.32,99.44,99.32,99.37,4972.0,88.5721,88.6791,88.5721,88.6167,4972.0
2019-04-08 10:05:00,99.39,99.5,99.34,99.35,5565.0,88.6345,88.7326,88.5899,88.5988,5565.0
2019-04-08 10:10:00,99.35,99.43,99.31,99.32,8787.0,88.5988,88.6702,88.5631,88.5721,8787.0
2019-04-08 10:15:00,99.31,99.39,99.26,99.28,11887.0,88.5631,88.6345,88.5186,88.5364,11887.0
2019-04-08 10:20:00,99.29,99.31,99.18,99.19,6065.0,88.5453,88.5631,88.4472,88.4561,6065.0
2019-04-08 10:25:00,99.17,99.17,99.0,99.0,16082.0,88.4383,88.4383,88.2867,88.2867,16082.0
2019-04-08 10:30:00,99.03,99.31,99.01,99.18,50248.0,88.3134,88.5631,88.2956,88.4472,50248.0
2019-04-08 10:35:00,99.15,99.21,99.11,99.12,23602.0,88.4205,88.474,88.3848,88.3937,23602.0
2019-04-08 10:40:00,99.14,99.24,99.13,99.24,17155.0,88.4115,88.5007,88.4026,88.5007,17155.0
2019-04-08 10:45:00,99.26,99.37,99.24,99.37,2100.0,88.5186,88.6167,88.5007,88.6167,2100.0
2019-04-08 10:50:00,99.37,99.4,99.34,99.38,3174.0,88.6167,88.6434,88.5899,88.6256,3174.0
2019-04-08 10:55:00,99.33,99.33,99.22,99.23,4162.0,88.581,88.581,88.4829,88.4918,4162.0
2019-04-08 11:00:00,99.23,99.35,99.2,99.32,4187.0,88.4918,88.5988,88.4651,88.5721,4187.0
2019-04-08 11:05:00,99.34,99.41,99.32,99.38,3839.0,88.5899,88.6523,88.5721,88.6256,3839.0
2019-04-08 11:10:00,99.36,99.42,99.32,99.32,4828.0,88.6077,88.6612,88.5721,88.5721,4828.0
2019-04-08 11:15:00,99.34,99.41,99.34,99.41,4575.0,88.5899,88.6523,88.5899,88.6523,4575.0
2019-04-08 11:20:00,99.4,99.42,99.32,99.32,5818.0,88.6434,88.6612,88.5721,88.5721,5818.0
2019-04-08 11:25:00,99.34,99.35,99.21,99.22,6643.0,88.5899,88.5988,88.474,88.4829,6643.0
2019-04-08 11:30:00,99.24,99.25,99.14,99.14,8557.0,88.5007,88.5096,88.4115,88.4115,8557.0
2019-04-08 11:35:00,99.13,99.16,99.1,99.12,7745.0,88.4026,88.4294,88.3759,88.3937,7745.0
2019-04-08 11:40:00,99.11,99.17,99.1,99.12,5255.0,88.3848,88.4383,88.3759,88.3937,5255.0
2019-04-08 11:45:00,99.13,99.15,99.1,99.14,2914.0,88.4026,88.4205,88.3759,88.4115,2914.0
2019-04-08 11:50:00,99.15,99.2,99.15,99.18,3700.0,88.4205,88.4651,88.4205,88.4472,3700.0
2019-04-08 11:55:00,99.19,99.21,99.15,99.19,5894.0,88.4561,88.474,88.4205,88.4561,5894.0
2019-04-08 12:00:00,99.2,99.2,99.07,99.11,11056.0,88.4651,88.4651,88.3491,88.3848,11056.0
2019-04-08 12:05:00,99.11,99.17,99.1,99.15,2736.0,88.3848,88.4383,88.3759,88.4205,2736.0
2019-04-08 12:10:00,99.17,99.22,99.16,99.21,7462.0,88.4383,88.4829,88.4294,88.474,7462.0
2019-04-08 12:15:00,99.19,99.25,99.18,99.21,4900.0,88.4561,88.5096,88.4472,88.474,4900.0
2019-04-08 12:20:00,99.21,99.25,99.19,99.25,5090.0,88.474,88.5096,88.4561,88.5096,5090.0
2019-04-08 12:25:00,99.28,99.32,99.23,99.23,9371.0,88.5364,88.5721,88.4918,88.4918,9371.0
2019-04-08 12:30:00,99.23,99.25,99.2,99.25,3522.0,88.4918,88.5096,88.4651,88.5096,3522.0
2019-04-08 12:35:00,99.26,99.33,99.26,99.29,4707.0,88.5186,88.581,88.5186,88.5453,4707.0
2019-04-08 12:40:00,99.29,99.31,99.26,99.3,9000.0,88.5453,88.5631,88.5186,88.5542,9000.0
2019-04-08 12:45:00,99.3,99.34,99.25,99.27,10113.0,88.5542,88.5899,88.5096,88.5275,10113.0
2019-04-08 12:50:00,99.27,99.29,99.21,99.23,5220.0,88.5275,88.5453,88.474,88.4918,5220.0
2019-04-08 12:55:00,99.24,99.25,99.21,99.21,3142.0,88.5007,88.5096,88.474,88.474,3142.0
2019-04-08 13:00:00,99.21,99.28,99.2,99.27,2000.0,88.474,88.5364,88.4651,88.5275,2000.0
2019-04-08 13:05:00,99.3,99.32,99.27,99.27,3490.0,88.5542,88.5721,88.5275,88.5275,3490.0
2019-04-08 13:10:00,99.28,99.32,99.27,99.31,6213.0,88.5364,88.5721,88.5275,88.5631,6213.0
2019-04-08 13:15:00,99.33,99.34,99.3,99.31,5812.0,88.581,88.5899,88.5542,88.5631,5812.0
2019-04-08 13:20:00,99.31,99.37,99.3,99.3,6443.0,88.5631,88.6167,88.5542,88.5542,6443.0
2019-04-08 13:25:00,99.31,99.31,99.26,99.27,7067.0,88.5631,88.5631,88.5186,88.5275,7067.0
2019-04-08 13:30:00,99.25,99.28,99.23,99.25,6170.0,88.5096,88.5364,88.4918,88.5096,6170.0
2019-04-08 13:35:00,99.27,99.3,99.25,99.28,2914.0,88.5275,88.5542,88.5096,88.5364,2914.0
2019-04-08 13:40:00,99.31,99.31,99.22,99.26,14719.0,88.5631,88.5631,88.4829,88.5186,14719.0
2019-04-08 13:45:00,99.25,99.3,99.24,99.28,3566.0,88.5096,88.5542,88.5007,88.5364,3566.0
2019-04-08 13:50:00,99.28,99.33,99.26,99.29,10508.0,88.5364,88.581,88.5186,88.5453,10508.0
2019-04-08 13:55:00,99.29,99.37,99.27,99.37,4125.0,88.5453,88.6167,88.5275,88.6167,4125.0
2019-04-08 14:00:00,99.36,99.4,99.32,99.4,5128.0,88.6077,88.6434,88.5721,88.6434,5128.0
2019-04-08 14:05:00,99.41,99.42,99.34,99.34,5021.0,88.6523,88.6612,88.5899,88.5899,5021.0
2019-04-08 14:10:00,99.35,99.35,99.26,99.27,5880.0,88.5988,88.5988,88.5186,88.5275,5880.0
2019-04-08 14:15:00,99.28,99.29,99.23,99.23,4455.0,88.5364,88.5453,88.4918,88.4918,4455.0
2019-04-08 14:20:00,99.23,99.27,99.21,99.26,8225.0,88.4918,88.5275,88.474,88.5186,8225.0
2019-04-08 14:25:00,99.25,99.31,99.22,99.31,6066.0,88.5096,88.5631,88.4829,88.5631,6066.0
2019-04-08 14:30:00,99.32,99.34,99.28,99.28,5823.0,88.5721,88.5899,88.5364,88.5364,5823.0
2019-04-08 14:35:00,99.29,99.32,99.28,99.3,5011.0,88.5453,88.5721,88.5364,88.5542,5011.0
2019-04-08 14:40:00,99.31,99.33,99.29,99.3,4100.0,88.5631,88.581,88.5453,88.5542,4100.0
2019-04-08 14:45:00,99.31,99.32,99.29,99.3,5300.0,88.5631,88.5721,88.5453,88.5542,5300.0
2019-04-08 14:50:00,99.31,99.33,99.3,99.31,5210.0,88.5631,88.581,88.5542,88.5631,5210.0
2019-04-08 14:55:00,99.31,99.32,99.29,99.31,7535.0,88.5631,88.5721,88.5453,88.5631,7535.0
2019-04-08 15:00:00,99.3,99.33,99.29,99.32,14835.0,88.5542,88.581,88.5453,88.5721,14835.0
2019-04-08 15:05:00,99.33,99.33,99.29,99.3,11256.0,88.581,88.581,88.5453,88.5542,11256.0
2019-04-08 15:10:00,99.3,99.31,99.25,99.29,11992.0,88.5542,88.5631,88.5096,88.5453,11992.0
2019-04-08 15:15:00,99.28,99.32,99.28,99.31,30972.0,88.5364,88.5721,88.5364,88.5631,30972.0
2019-04-08 15:20:00,99.31,99.32,99.24,99.25,11059.0,88.5631,88.5721,88.5007,88.5096,11059.0
2019-04-08 15:25:00,99.25,99.28,99.22,99.26,9759.0,88.5096,88.5364,88.4829,88.5186,9759.0
2019-04-08 15:30:00,99.24,99.29,99.21,99.29,13054.0,88.5007,88.5453,88.474,88.5453,13054.0
2019-04-08 15:35:00,99.27,99.3,99.22,99.3,8418.0,88.5275,88.5542,88.4829,88.5542,8418.0
2019-04-08 15:40:00,99.3,99.4,99.28,99.39,14360.0,88.5542,88.6434,88.5364,88.6345,14360.0
2019-04-08 15:45:00,99.39,99.4,99.34,99.36,21103.0,88.6345,88.6434,88.5899,88.6077,21103.0
2019-04-08 15:50:00,99.36,99.46,99.36,99.46,23354.0,88.6077,88.6969,88.6077,88.6969,23354.0
2019-04-08 15:55:00,99.46,99.63,99.45,99.58,134771.0,88.6969,88.8485,88.688,88.8039,134771.0
2019-04-09 09:30:00,99.14,99.37,99.14,99.31,12908.0,88.4115,88.6167,88.4115,88.5631,12908.0
2019-04-09 09:35:00,99.31,99.31,99.17,99.2,8267.0,88.5631,88.5631,88.4383,88.4651,8267.0
2019-04-09 09:40:00,99.15,99.18,99.06,99.08,1079.0,88.4205,88.4472,88.3402,88.358,1079.0
2019-04-09 09:45:00,99.09,99.09,98.98,99.04,8831.0,88.367,88.367,88.2689,88.3224,8831.0
2019-04-09 09:50:00,99.03,99.18,99.01,99.18,5279.0,88.3134,88.4472,88.2956,88.4472,5279.0
2019-04-09 09:55:00,99.23,99.32,99.22,99.23,4867.0,88.4918,88.5721,88.4829,88.4918,4867.0
2019-04-09 10:00:00,99.25,99.28,99.2,99.22,4800.0,88.5096,88.5364,88.4651,88.4829,4800.0
2019-04-09 10:05:00,99.24,99.35,99.23,99.35,5711.0,88.5007,88.5988,88.4918,88.5988,5711.0
2019-04-09 10:10:00,99.36,99.38,99.23,99.26,7107.0,88.6077,88.6256,88.4918,88.5186,7107.0
2019-04-09 10:15:00,99.27,99.32,99.21,99.21,4921.0,88.5275,88.5721,88.474,88.474,4921.0
2019-04-09 10:20:00,99.25,99.29,99.2,99.26,3811.0,88.5096,88.5453,88.4651,88.5186,3811.0
2019-04-09 10:25:00,99.28,99.28,99.07,99.11,7548.0,88.5364,88.5364,88.3491,88.3848,7548.0
2019-04-09 10:30:00,99.11,99.29,99.11,99.29,17365.0,88.3848,88.5453,88.3848,88.5453,17365.0
2019-04-09 10:35:00,99.31,99.35,99.31,99.34,3300.0,88.5631,88.5988,88.5631,88.5899,3300.0
2019-04-09 10:40:00,99.34,99.38,99.3,99.33,6400.0,88.5899,88.6256,88.5542,88.581,6400.0
2019-04-09 10:45:00,99.33,99.35,99.31,99.33,5713.0,88.581,88.5988,88.5631,88.581,5713.0
2019-04-09 10:50:00,99.34,99.34,99.29,99.31,15983.0,88.5899,88.5899,88.5453,88.5631,15983.0
2019-04-09 10:55:00,99.31,99.31,99.21,99.28,13469.0,88.5631,88.5631,88.474,88.5364,13469.0
2019-04-09 11:00:00,99.3,99.32,99.27,99.29,4998.0,88.5542,88.5721,88.5275,88.5453,4998.0
2019-04-09 11:05:00,99.28,99.28,99.18,99.18,6534.0,88.5364,88.5364,88.4472,88.4472,6534.0
2019-04-09 11:10:00,99.18,99.32,99.17,99.31,4355.0,88.4472,88.5721,88.4383,88.5631,4355.0
2019-04-09 11:15:00,99.29,99.33,99.25,99.33,6315.0,88.5453,88.581,88.5096,88.581,6315.0
2019-04-09 11:20:00,99.34,99.38,99.31,99.33,5824.0,88.5899,88.6256,88.5631,88.581,5824.0
2019-04-09 11:25:00,99.32,99.34,99.3,99.32,4031.0,88.5721,88.5899,88.5542,88.5721,4031.0
2019-04-09 11:30:00,99.34,99.34,99.23,99.23,6946.0,88.5899,88.5899,88.4918,88.4918,6946.0
2019-04-09 11:35:00,99.23,99.3,99.22,99.3,5942.0,88.4918,88.5542,88.4829,88.5542,5942.0
2019-04-09 11:40:00,99.3,99.36,99.27,99.35,5482.0,88.5542,88.6077,88.5275,88.5988,5482.0
2019-04-09 11:45:00,99.36,99.41,99.36,99.41,4218.0,88.6077,88.6523,88.6077,88.6523,4218.0
2019-04-09 11:50:00,99.41,99.41,99.33,99.34,5290.0,88.6523,88.6523,88.581,88.5899,5290.0
2019-04-09 11:55:00,99.36,99.4,99.32,99.32,4407.0,88.6077,88.6434,88.5721,88.5721,4407.0
2019-04-09 12:00:00,99.3,99.37,99.3,99.35,2100.0,88.5542,88.6167,88.5542,88.5988,2100.0
2019-04-09 12:05:00,99.36,99.38,99.34,99.34,2423.0,88.6077,88.6256,88.5899,88.5899,2423.0
2019-04-09 12:10:00,99.34,99.44,99.33,99.44,4869.0,88.5899,88.6791,88.581,88.6791,4869.0
2019-04-09 12:15:00,99.44,99.47,99.43,99.45,2300.0,88.6791,88.7058,88.6702,88.688,2300.0
2019-04-09 12:20:00,99.46,99.48,99.44,99.48,4708.0,88.6969,88.7148,88.6791,88.7148,4708.0
2019-04-09 12:25:00,99.47,99.49,99.46,99.46,4181.0,88.7058,88.7237,88.6969,88.6969,4181.0
2019-04-09 12:30:00,99.46,99.46,99.38,99.41,5408.0,88.6969,88.6969,88.6256,88.6523,5408.0
2019-04-09 12:35:00,99.41,99.46,99.41,99.44,3001.0,88.6523,88.6969,88.6523,88.6791,3001.0
2019-04-09 12:40:00,99.43,99.48,99.43,99.44,3957.0,88.6702,88.7148,88.6702,88.6791,3957.0
2019-04-09 12:45:00,99.42,99.43,99.4,99.4,3195.0,88.6612,88.6702,88.6434,88.6434,3195.0
2019-04-09 12:50:00,99.39,99.39,99.35,99.38,2828.0,88.6345,88.6345,88.5988,88.6256,2828.0
2019-04-09 12:55:00,99.39,99.39,99.32,99.32,3043.0,88.6345,88.6345,88.5721,88.5721,3043.0
2019-04-09 13:00:00,99.32,99.34,99.3,99.31,6000.0,88.5721,88.5899,88.5542,88.5631,6000.0
2019-04-09 13:05:00,99.32,99.35,99.3,99.34,4593.0,88.5721,88.5988,88.5542,88.5899,4593.0
2019-04-09 13:10:00,99.36,99.39,99.33,99.33,4584.0,88.6077,88.6345,88.581,88.581,4584.0
2019-04-09 13:15:00,99.33,99.37,99.32,99.35,3355.0,88.581,88.6167,88.5721,88.5988,3355.0
2019-04-09 13:20:00,99.34,99.35,99.31,99.34,1107.0,88.5899,88.5988,88.5631,88.5899,1107.0
2019-04-09 13:25:00,99.36,99.39,99.33,99.39,1819.0,88.6077,88.6345,88.581,88.6345,1819.0
2019-04-09 13:30:00,99.41,99.49,99.4,99.45,8844.0,88.6523,88.7237,88.6434,88.688,8844.0
2019-04-09 13:35:00,99.45,99.46,99.41,99.46,4592.0,88.688,88.6969,88.6523,88.6969,4592.0
2019-04-09 13:40:00,99.46,99.47,99.42,99.44,2917.0,88.6969,88.7058,88.6612,88.6791,2917.0
2019-04-09 13:45:00,99.44,99.45,99.42,99.43,1614.0,88.6791,88.688,88.6612,88.6702,1614.0
2019-04-09 13:50:00,99.41,99.43,99.38,99.39,6908.0,88.6523,88.6702,88.6256,88.6345,6908.0
2019-04-09 13:55:00,99.38,99.38,99.34,99.34,3366.0,88.6256,88.6256,88.5899,88.5899,3366.0
2019-04-09 14:00:00,99.34,99.38,99.3,99.37,6473.0,88.5899,88.6256,88.5542,88.6167,6473.0
2019-04-09 14:05:00,99.37,99.38,99.34,99.38,3836.0,88.6167,88.6256,88.5899,88.6256,3836.0
2019-04-09 14:10:00,99.39,99.44,99.35,99.44,6810.0,88.6345,88.6791,88.5988,88.6791,6810.0
2019-04-09 14:15:00,99.41,99.44,99.4,99.41,3873.0,88.6523,88.6791,88.6434,88.6523,3873.0
2019-04-09 14:20:00,99.41,99.42,99.38,99.41,6317.0,88.6523,88.6612,88.6256,88.6523,6317.0
2019-04-09 14:25:00,99.43,99.45,99.4,99.42,9315.0,88.6702,88.688,88.6434,88.6612,9315.0
2019-04-09 14:30:00,99.42,99.44,99.4,99.42,6400.0,88.6612,88.6791,88.6434,88.6612,6400.0
2019-04-09 14:35:00,99.42,99.47,99.41,99.46,6676.0,88.6612,88.7058,88.6523,88.6969,6676.0
2019-04-09 14:40:00,99.46,99.46,99.39,99.4,5860.0,88.6969,88.6969,88.6345,88.6434,5860.0
2019-04-09 14:45:00,99.42,99.43,99.39,99.43,7393.0,88.6612,88.6702,88.6345,88.6702,7393.0
2019-04-09 14:50:00,99.41,99.43,99.4,99.41,4200.0,88.6523,88.6702,88.6434,88.6523,4200.0
2019-04-09 14:55:00,99.4,99.46,99.4,99.45,7365.0,88.6434,88.6969,88.6434,88.688,7365.0
2019-04-09 15:00:00,99.46,99.48,99.43,99.44,3896.0,88.6969,88.7148,88.6702,88.6791,3896.0
2019-04-09 15:05:00,99.43,99.45,99.41,99.44,6795.0,88.6702,88.688,88.6523,88.6791,6795.0
2019-04-09 15:10:00,99.43,99.43,99.39,99.39,4425.0,88.6702,88.6702,88.6345,88.6345,4425.0
2019-04-09 15:15:00,99.4,99.49,99.4,99.47,10439.0,88.6434,88.7237,88.6434,88.7058,10439.0
2019-04-09 15:20:00,99.46,99.5,99.46,99.5,26205.0,88.6969,88.7326,88.6969,88.7326,26205.0
2019-04-09 15:25:00,99.5,99.5,99.43,99.43,12057.0,88.7326,88.7326,88.6702,88.6702,12057.0
2019-04-09 15:30:00,99.42,99.49,99.41,99.48,10473.0,88.6612,88.7237,88.6523,88.7148,10473.0
2019-04-09 15:35:00,99.48,99.51,99.46,99.5,14923.0,88.7148,88.7415,88.6969,88.7326,14923.0
2019-04-09 15:40:00,99.49,99.51,99.45,99.51,14001.0,88.7237,88.7415,88.688,88.7415,14001.0
2019-04-09 15:45:00,99.51,99.52,99.45,99.48,28342.0,88.7415,88.7504,88.688,88.7148,28342.0
2019-04-09 15:50:00,99.47,99.48,99.42,99.44,36034.0,88.7058,88.7148,88.6612,88.6791,36034.0
2019-04-09 15:55:00,99.43,99.52,99.39,99.5,78261.0,88.6702,88.7504,88.6345,88.7326,78261.0
2019-04-10 09:30:00,99.76,100.42,99.51,100.11,23359.0,88.9645,89.553,88.7415,89.2766,23359.0
2019-04-10 09:35:00,100.13,100.36,100.05,100.32,7774.0,89.2944,89.4995,89.2231,89.4639,7774.0
2019-04-10 09:40:00,100.26,100.41,100.25,100.34,23239.0,89.4103,89.5441,89.4014,89.4817,23239.0
2019-04-10 09:45:00,100.39,100.46,100.3,100.36,11076.0,89.5263,89.5887,89.446,89.4995,11076.0
2019-04-10 09:50:00,100.27,100.34,100.04,100.33,8102.0,89.4193,89.4817,89.2142,89.4728,8102.0
2019-04-10 09:55:00,100.37,100.41,100.2,100.2,8619.0,89.5084,89.5441,89.3568,89.3568,8619.0
2019-04-10 10:00:00,100.17,100.21,99.95,100.0,17886.0,89.3301,89.3658,89.1339,89.1785,17886.0
2019-04-10 10:05:00,100.0,100.0,99.85,99.91,7108.0,89.1785,89.1785,89.0447,89.0982,7108.0
2019-04-10 10:10:00,99.92,99.93,99.77,99.82,9080.0,89.1071,89.1161,88.9734,89.018,9080.0
2019-04-10 10:15:00,99.83,99.9,99.79,99.89,14357.0,89.0269,89.0893,88.9912,89.0804,14357.0
2019-04-10 10:20:00,99.87,99.91,99.83,99.91,5585.0,89.0625,89.0982,89.0269,89.0982,5585.0
2019-04-10 10:25:00,99.92,99.92,99.86,99.86,5400.0,89.1071,89.1071,89.0536,89.0536,5400.0
2019-04-10 10:30:00,99.87,99.92,99.81,99.86,5507.0,89.0625,89.1071,89.009,89.0536,5507.0
2019-04-10 10:35:00,99.89,99.9,99.8,99.85,2832.0,89.0804,89.0893,89.0001,89.0447,2832.0
2019-04-10 10:40:00,99.88,99.91,99.84,99.88,3000.0,89.0715,89.0982,89.0358,89.0715,3000.0
2019-04-10 10:45:00,99.89,99.99,99.87,99.95,9383.0,89.0804,89.1696,89.0625,89.1339,9383.0
2019-04-10 10:50:00,99.95,99.96,99.89,99.93,12727.0,89.1339,89.1428,89.0804,89.1161,12727.0
2019-04-10 10:55:00,99.93,99.96,99.84,99.86,5641.0,89.1161,89.1428,89.0358,89.0536,5641.0
2019-04-10 11:00:00,99.86,99.87,99.75,99.75,4779.0,89.0536,89.0625,88.9555,88.9555,4779.0
2019-04-10 11:05:00,99.74,99.8,99.71,99.8,4653.0,88.9466,89.0001,88.9199,89.0001,4653.0
2019-04-10 11:10:00,99.78,99.86,99.75,99.85,5934.0,88.9823,89.0536,88.9555,89.0447,5934.0
2019-04-10 11:15:00,99.8,99.84,99.69,99.76,7957.0,89.0001,89.0358,88.902,88.9645,7957.0
2019-04-10 11:20:00,99.76,99.78,99.73,99.77,2000.0,88.9645,88.9823,88.9377,88.9734,2000.0
2019-04-10 11:25:00,99.78,99.86,99.76,99.84,4610.0,88.9823,89.0536,88.9645,89.0358,4610.0
2019-04-10 11:30:00,99.85,99.91,99.85,99.91,4600.0,89.0447,89.0982,89.0447,89.0982,4600.0
2019-04-10 11:35:00,99.92,100.0,99.9,99.96,17787.0,89.1071,89.1785,89.0893,89.1428,17787.0
2019-04-10 11:40:00,99.95,99.95,99.81,99.84,5000.0,89.1339,89.1339,89.009,89.0358,5000.0
2019-04-10 11:45:00,99.85,99.94,99.82,99.83,7726.0,89.0447,89.125,89.018,89.0269,7726.0
2019-04-10 11:50:00,99.82,99.84,99.77,99.78,8176.0,89.018,89.0358,88.9734,88.9823,8176.0
2019-04-10 11:55:00,99.78,99.8,99.74,99.78,7812.0,88.9823,89.0001,88.9466,88.9823,7812.0
2019-04-10 12:00:00,99.78,99.87,99.77,99.87,4203.0,88.9823,89.0625,88.9734,89.0625,4203.0
2019-04-10 12:05:00,99.88,99.9,99.85,99.87,5451.0,89.0715,89.0893,89.0447,89.0625,5451.0
2019-04-10 12:10:00,99.86,99.87,99.83,99.85,3005.0,89.0536,89.0625,89.0269,89.0447,3005.0
2019-04-10 12:15:00,99.85,99.85,99.79,99.81,3529.0,89.0447,89.0447,88.9912,89.009,3529.0
2019-04-10 12:20:00,99.82,99.82,99.73,99.73,3622.0,89.018,89.018,88.9377,88.9377,3622.0
2019-04-10 12:25:00,99.72,99.8,99.71,99.79,3633.0,88.9288,89.0001,88.9199,88.9912,3633.0
2019-04-10 12:30:00,99.8,99.85,99.8,99.81,4390.0,89.0001,89.0447,89.0001,89.009,4390.0
2019-04-10 12:35:00,99.81,99.81,99.71,99.72,3800.0,89.009,89.009,88.9199,88.9288,3800.0
2019-04-10 12:40:00,99.7,99.73,99.69,99.7,2700.0,88.9109,88.9377,88.902,88.9109,2700.0
2019-04-10 12:45:00,99.71,99.74,99.71,99.73,2330.0,88.9199,88.9466,88.9199,88.9377,2330.0
2019-04-10 12:50:00,99.74,99.78,99.72,99.78,2960.0,88.9466,88.9823,88.9288,88.9823,2960.0
2019-04-10 12:55:00,99.78,99.78,99.71,99.77,3269.0,88.9823,88.9823,88.9199,88.9734,3269.0
2019-04-10 13:00:00,99.78,99.79,99.74,99.74,2898.0,88.9823,88.9912,88.9466,88.9466,2898.0
2019-04-10 13:05:00,99.72,99.74,99.71,99.72,3110.0,88.9288,88.9466,88.9199,88.9288,3110.0
2019-04-10 13:10:00,99.72,99.73,99.67,99.71,3919.0,88.9288,88.9377,88.8842,88.9199,3919.0
2019-04-10 13:15:00,99.72,99.78,99.72,99.77,2912.0,88.9288,88.9823,88.9288,88.9734,2912.0
2019-04-10 13:20:00,99.78,99.78,99.75,99.76,1550.0,88.9823,88.9823,88.9555,88.9645,1550.0
2019-04-10 13:25:00,99.76,99.78,99.74,99.75,2804.0,88.9645,88.9823,88.9466,88.9555,2804.0
2019-04-10 13:30:00,99.76,99.82,99.74,99.79,7000.0,88.9645,89.018,88.9466,88.9912,7000.0
2019-04-10 13:35:00,99.79,99.81,99.75,99.76,68767.0,88.9912,89.009,88.9555,88.9645,68767.0
2019-04-10 13:40:00,99.74,99.75,99.68,99.69,8525.0,88.9466,88.9555,88.8931,88.902,8525.0
2019-04-10 13:45:00,99.69,99.74,99.69,99.73,36252.0,88.902,88.9466,88.902,88.9377,36252.0
2019-04-10 13:50:00,99.73,99.87,99.73,99.87,7300.0,88.9377,89.0625,88.9377,89.0625,7300.0
2019-04-10 13:55:00,99.85,99.98,99.85,99.97,8344.0,89.0447,89.1606,89.0447,89.1517,8344.0
2019-04-10 14:00:00,99.95,99.96,99.91,99.91,5928.0,89.1339,89.1428,89.0982,89.0982,5928.0
2019-04-10 14:05:00,99.93,99.94,99.86,99.9,5295.0,89.1161,89.125,89.0536,89.0893,5295.0
2019-04-10 14:10:00,99.91,99.91,99.8,99.81,6343.0,89.0982,89.0982,89.0001,89.009,6343.0
2019-04-10 14:15:00,99.81,99.83,99.79,99.81,6800.0,89.009,89.0269,88.9912,89.009,6800.0
2019-04-10 14:20:00,99.81,99.82,99.78,99.8,5595.0,89.009,89.018,88.9823,89.0001,5595.0
2019-04-10 14:25:00,99.79,99.87,99.79,99.87,4173.0,88.9912,89.0625,88.9912,89.0625,4173.0
2019-04-10 14:30:00,99.88,99.91,99.86,99.9,4100.0,89.0715,89.0982,89.0536,89.0893,4100.0
2019-04-10 14:35:00,99.9,99.98,99.9,99.98,2700.0,89.0893,89.1606,89.0893,89.1606,2700.0
2019-04-10 14:40:00,99.96,99.97,99.9,99.91,5745.0,89.1428,89.1517,89.0893,89.0982,5745.0
2019-04-10 14:45:00,99.91,99.91,99.86,99.88,2600.0,89.0982,89.0982,89.0536,89.0715,2600.0
2019-04-10 14:50:00,99.88,99.9,99.85,99.88,8000.0,89.0715,89.0893,89.0447,89.0715,8000.0
2019-04-10 14:55:00,99.88,99.98,99.86,99.97,4716.0,89.0715,89.1606,89.0536,89.1517,4716.0
2019-04-10 15:00:00,99.97,100.0,99.94,99.97,8497.0,89.1517,89.1785,89.125,89.1517,8497.0
2019-04-10 15:05:00,99.99,99.99,99.94,99.94,5522.0,89.1696,89.1696,89.125,89.125,5522.0
2019-04-10 15:10:00,99.94,99.94,99.88,99.89,6033.0,89.125,89.125,89.0715,89.0804,6033.0
2019-04-10 15:15:00,99.9,99.9,99.86,99.9,8797.0,89.0893,89.0893,89.0536,89.0893,8797.0
2019-04-10 15:20:00,99.91,99.99,99.89,99.96,11865.0,89.0982,89.1696,89.0804,89.1428,11865.0
2019-04-10 15:25:00,99.97,100.01,99.96,99.99,22043.0,89.1517,89.1874,89.1428,89.1696,22043.0
2019-04-10 15:30:00,99.99,100.0,99.93,99.97,13451.0,89.1696,89.1785,89.1161,89.1517,13451.0
2019-04-10 15:35:00,99.98,99.98,99.92,99.95,23390.0,89.1606,89.1606,89.1071,89.1339,23390.0
2019-04-10 15:40:00,99.95,99.97,99.92,99.93,15245.0,89.1339,89.1517,89.1071,89.1161,15245.0
2019-04-10 15:45:00,99.93,99.94,99.89,99.92,16236.0,89.1161,89.125,89.0804,89.1071,16236.0
2019-04-10 15:50:00,99.93,99.95,99.9,99.91,27851.0,89.1161,89.1339,89.0893,89.0982,27851.0
2019-04-10 15:55:00,99.91,100.03,99.83,100.02,113153.0,89.0982,89.2052,89.0269,89.1963,113153.0
2019-04-11 09:30:00,99.81,100.18,99.79,99.99,13556.0,89.009,89.339,88.9912,89.1696,13556.0
2019-04-11 09:35:00,99.97,100.0,99.73,99.83,8400.0,89.1517,89.1785,88.9377,89.0269,8400.0
2019-04-11 09:40:00,99.86,99.93,99.79,99.93,3500.0,89.0536,89.1161,88.9912,89.1161,3500.0
2019-04-11 09:45:00,99.96,99.96,99.82,99.87,7027.0,89.1428,89.1428,89.018,89.0625,7027.0
2019-04-11 09:50:00,99.84,99.93,99.83,99.83,6037.0,89.0358,89.1161,89.0269,89.0269,6037.0
2019-04-11 09:55:00,99.86,100.07,99.86,100.03,6851.0,89.0536,89.2409,89.0536,89.2052,6851.0
2019-04-11 10:00:00,100.05,100.19,100.02,100.18,4332.0,89.2231,89.3479,89.1963,89.339,4332.0
2019-04-11 10:05:00,100.19,100.28,100.18,100.28,7564.0,89.3479,89.4282,89.339,89.4282,7564.0
2019-04-11 10:10:00,100.29,100.29,100.15,100.17,7478.0,89.4371,89.4371,89.3122,89.3301,7478.0
2019-04-11 10:15:00,100.18,100.18,100.11,100.11,4167.0,89.339,89.339,89.2766,89.2766,4167.0
2019-04-11 10:20:00,100.12,100.18,100.12,100.17,19883.0,89.2855,89.339,89.2855,89.3301,19883.0
2019-04-11 10:25:00,100.17,100.17,100.04,100.04,29329.0,89.3301,89.3301,89.2142,89.2142,29329.0
2019-04-11 10:30:00,100.06,100.06,99.83,99.84,16833.0,89.232,89.232,89.0269,89.0358,16833.0
2019-04-11 10:35:00,99.84,100.0,99.82,100.0,24873.0,89.0358,89.1785,89.018,89.1785,24873.0
2019-04-11 10:40:00,100.0,100.13,100.0,100.13,5600.0,89.1785,89.2944,89.1785,89.2944,5600.0
2019-04-11 10:45:00,100.16,100.28,100.05,100.06,24246.0,89.3212,89.4282,89.2231,89.232,24246.0
2019-04-11 10:50:00,100.07,100.18,100.07,100.16,7081.0,89.2409,89.339,89.2409,89.3212,7081.0
2019-04-11 10:55:00,100.15,100.23,100.15,100.2,11770.0,89.3122,89.3836,89.3122,89.3568,11770.0
2019-04-11 11:00:00,100.2,100.23,100.11,100.18,11269.0,89.3568,89.3836,89.2766,89.339,11269.0
2019-04-11 11:05:00,100.19,100.27,100.18,100.22,13269.0,89.3479,89.4193,89.339,89.3747,13269.0
2019-04-11 11:10:00,100.22,100.26,100.2,100.26,5421.0,89.3747,89.4103,89.3568,89.4103,5421.0
2019-04-11 11:15:00,100.26,100.29,100.19,100.29,6413.0,89.4103,89.4371,89.3479,89.4371,6413.0
2019-04-11 11:20:00,100.3,100.37,100.29,100.29,13020.0,89.446,89.5084,89.4371,89.4371,13020.0
2019-04-11 11:25:00,100.3,100.37,100.25,100.35,7800.0,89.446,89.5084,89.4014,89.4906,7800.0
2019-04-11 11:30:00,100.34,100.38,100.33,100.35,8418.0,89.4817,89.5174,89.4728,89.4906,8418.0
2019-04-11 11:35:00,100.38,100.38,100.35,100.37,2162.0,89.5174,89.5174,89.4906,89.5084,2162.0
2019-04-11 11:40:00,100.36,100.36,100.12,100.12,7658.0,89.4995,89.4995,89.2855,89.2855,7658.0
2019-04-11 11:45:00,100.16,100.21,100.14,100.2,4644.0,89.3212,89.3658,89.3033,89.3568,4644.0
2019-04-11 11:50:00,100.18,100.27,100.18,100.23,6166.0,89.339,89.4193,89.339,89.3836,6166.0
2019-04-11 11:55:00,100.25,100.26,100.22,100.24,1934.0,89.4014,89.4103,89.3747,89.3925,1934.0
2019-04-11 12:00:00,100.25,100.31,100.25,100.31,9927.0,89.4014,89.4549,89.4014,89.4549,9927.0
2019-04-11 12:05:00,100.31,100.31,100.21,100.21,2700.0,89.4549,89.4549,89.3658,89.3658,2700.0
2019-04-11 12:10:00,100.19,100.22,100.17,100.2,7524.0,89.3479,89.3747,89.3301,89.3568,7524.0
2019-04-11 12:15:00,100.19,100.23,100.19,100.23,2550.0,89.3479,89.3836,89.3479,89.3836,2550.0
2019-04-11 12:20:00,100.23,100.23,100.16,100.2,7352.0,89.3836,89.3836,89.3212,89.3568,7352.0
2019-04-11 12:25:00,100.19,100.25,100.19,100.25,3311.0,89.3479,89.4014,89.3479,89.4014,3311.0
2019-04-11 12:30:00,100.26,100.36,100.24,100.34,19094.0,89.4103,89.4995,89.3925,89.4817,19094.0
2019-04-11 12:35:00,100.32,100.35,100.25,100.34,20689.0,89.4639,89.4906,89.4014,89.4817,20689.0
2019-04-11 12:40:00,100.35,100.37,100.28,100.28,17817.0,89.4906,89.5084,89.4282,89.4282,17817.0
2019-04-11 12:45:00,100.29,100.34,100.12,100.14,24120.0,89.4371,89.4817,89.2855,89.3033,24120.0
2019-04-11 12:50:00,100.13,100.22,100.13,100.2,6880.0,89.2944,89.3747,89.2944,89.3568,6880.0
2019-04-11 12:55:00,100.2,100.3,100.2,100.3,2520.0,89.3568,89.446,89.3568,89.446,2520.0
2019-04-11 13:00:00,100.3,100.3,100.2,100.2,5646.0,89.446,89.446,89.3568,89.3568,5646.0
2019-04-11 13:05:00,100.2,100.24,100.19,100.24,5800.0,89.3568,89.3925,89.3479,89.3925,5800.0
2019-04-11 13:10:00,100.23,100.28,100.23,100.25,2611.0,89.3836,89.4282,89.3836,89.4014,2611.0
2019-04-11 13:15:00,100.24,100.26,100.23,100.26,4651.0,89.3925,89.4103,89.3836,89.4103,4651.0
2019-04-11 13:20:00,100.27,100.28,100.25,100.27,4297.0,89.4193,89.4282,89.4014,89.4193,4297.0
2019-04-11 13:25:00,100.26,100.3,100.26,100.3,5058.0,89.4103,89.446,89.4103,89.446,5058.0
2019-04-11 13:30:00,100.31,100.32,100.27,100.29,10113.0,89.4549,89.4639,89.4193,89.4371,10113.0
2019-04-11 13:35:00,100.3,100.31,100.26,100.27,4053.0,89.446,89.4549,89.4103,89.4193,4053.0
2019-04-11 13:40:00,100.27,100.27,100.22,100.25,5266.0,89.4193,89.4193,89.3747,89.4014,5266.0
2019-04-11 13:45:00,100.25,100.31,100.25,100.28,4700.0,89.4014,89.4549,89.4014,89.4282,4700.0
2019-04-11 13:50:00,100.29,100.29,100.26,100.29,3775.0,89.4371,89.4371,89.4103,89.4371,3775.0
2019-04-11 13:55:00,100.29,100.33,100.28,100.33,3210.0,89.4371,89.4728,89.4282,89.4728,3210.0
2019-04-11 14:00:00,100.33,100.35,100.29,100.34,5368.0,89.4728,89.4906,89.4371,89.4817,5368.0
2019-04-11 14:05:00,100.34,100.41,100.31,100.41,6712.0,89.4817,89.5441,89.4549,89.5441,6712.0
2019-04-11 14:10:00,100.4,100.44,100.39,100.39,4654.0,89.5352,89.5709,89.5263,89.5263,4654.0
2019-04-11 14:15:00,100.39,100.46,100.38,100.43,7883.0,89.5263,89.5887,89.5174,89.5619,7883.0
2019-04-11 14:20:00,100.44,100.48,100.42,100.42,7372.0,89.5709,89.6065,89.553,89.553,7372.0
2019-04-11 14:25:00,100.43,100.44,100.39,100.42,7447.0,89.5619,89.5709,89.5263,89.553,7447.0
2019-04-11 14:30:00,100.4,100.47,100.4,100.47,3700.0,89.5352,89.5976,89.5352,89.5976,3700.0
2019-04-11 14:35:00,100.47,100.54,100.46,100.5,8720.0,89.5976,89.66,89.5887,89.6244,8720.0
2019-04-11 14:40:00,100.5,100.57,100.5,100.54,5431.0,89.6244,89.6868,89.6244,89.66,5431.0
2019-04-11 14:45:00,100.54,100.55,100.5,100.51,4931.0,89.66,89.669,89.6244,89.6333,4931.0
2019-04-11 14:50:00,100.5,100.51,100.46,100.47,4838.0,89.6244,89.6333,89.5887,89.5976,4838.0
2019-04-11 14:55:00,100.47,100.52,100.43,100.51,9078.0,89.5976,89.6422,89.5619,89.6333,9078.0
2019-04-11 15:00:00,100.51,100.54,100.51,100.54,7290.0,89.6333,89.66,89.6333,89.66,7290.0
2019-04-11 15:05:00,100.54,100.61,100.54,100.59,7003.0,89.66,89.7225,89.66,89.7046,7003.0
2019-04-11 15:10:00,100.57,100.58,100.5,100.5,6156.0,89.6868,89.6957,89.6244,89.6244,6156.0
2019-04-11 15:15:00,100.51,100.57,100.5,100.54,5771.0,89.6333,89.6868,89.6244,89.66,5771.0
2019-04-11 15:20:00,100.55,100.59,100.52,100.53,7438.0,89.669,89.7046,89.6422,89.6511,7438.0
2019-04-11 15:25:00,100.54,100.6,100.53,100.6,12795.0,89.66,89.7136,89.6511,89.7136,12795.0
2019-04-11 15:30:00,100.6,100.7,100.59,100.7,15553.0,89.7136,89.8027,89.7046,89.8027,15553.0
2019-04-11 15:35:00,100.7,100.74,100.69,100.71,21302.0,89.8027,89.8384,89.7938,89.8116,21302.0
2019-04-11 15:40:00,100.71,100.71,100.65,100.68,12016.0,89.8116,89.8116,89.7581,89.7849,12016.0
2019-04-11 15:45:00,100.68,100.71,100.63,100.67,23656.0,89.7849,89.8116,89.7403,89.776,23656.0
2019-04-11 15:50:00,100.66,100.7,100.62,100.68,33032.0,89.7671,89.8027,89.7314,89.7849,33032.0
2019-04-11 15:55:00,100.69,100.81,100.66,100.77,92532.0,89.7938,89.9008,89.7671,89.8652,92532.0
2019-04-12 09:30:00,101.0,101.24,100.98,101.15,21600.0,90.0703,90.2843,90.0524,90.204,21600.0
2019-04-12 09:35:00,101.2,101.24,101.0,101.05,8292.0,90.2486,90.2843,90.0703,90.1149,8292.0
2019-04-12 09:40:00,101.08,101.29,101.07,101.22,8785.0,90.1416,90.3289,90.1327,90.2665,8785.0
2019-04-12 09:45:00,101.25,101.3,101.16,101.16,6760.0,90.2932,90.3378,90.213,90.213,6760.0
2019-04-12 09:50:00,101.14,101.14,100.91,101.06,13396.0,90.1951,90.1951,89.99,90.1238,13396.0
2019-04-12 09:55:00,101.09,101.21,101.08,101.2,3900.0,90.1505,90.2575,90.1416,90.2486,3900.0
2019-04-12 10:00:00,101.25,101.31,101.18,101.18,8374.0,90.2932,90.3467,90.2308,90.2308,8374.0
2019-04-12 10:05:00,101.21,101.54,101.21,101.46,13515.0,90.2575,90.5518,90.2575,90.4805,13515.0
2019-04-12 10:10:00,101.49,101.6,101.46,101.48,9275.0,90.5072,90.6053,90.4805,90.4983,9275.0
2019-04-12 10:15:00,101.5,101.54,101.45,101.5,8846.0,90.5162,90.5518,90.4716,90.5162,8846.0
2019-04-12 10:20:00,101.5,101.53,101.4,101.44,17725.0,90.5162,90.5429,90.427,90.4627,17725.0
2019-04-12 10:25:00,101.42,101.57,101.41,101.45,11465.0,90.4448,90.5786,90.4359,90.4716,11465.0
2019-04-12 10:30:00,101.45,101.48,101.3,101.3,10045.0,90.4716,90.4983,90.3378,90.3378,10045.0
2019-04-12 10:35:00,101.31,101.34,101.28,101.32,8984.0,90.3467,90.3735,90.32,90.3556,8984.0
2019-04-12 10:40:00,101.32,101.32,101.18,101.2,7299.0,90.3556,90.3556,90.2308,90.2486,7299.0
2019-04-12 10:45:00,101.22,101.4,101.21,101.26,7833.0,90.2665,90.427,90.2575,90.3021,7833.0
2019-04-12 10:50:00,101.2,101.24,101.18,101.21,7579.0,90.2486,90.2843,90.2308,90.2575,7579.0
2019-04-12 10:55:00,101.19,101.21,101.08,101.12,15323.0,90.2397,90.2575,90.1416,90.1773,15323.0
2019-04-12 11:00:00,101.13,101.15,101.03,101.12,7239.0,90.1862,90.204,90.097,90.1773,7239.0
2019-04-12 11:05:00,101.1,101.14,101.07,101.09,8575.0,90.1594,90.1951,90.1327,90.1505,8575.0
2019-04-12 11:10:00,101.09,101.09,100.96,101.03,21909.0,90.1505,90.1505,90.0346,90.097,21909.0
2019-04-12 11:15:00,101.04,101.04,100.99,101.0,9368.0,90.1059,90.1059,90.0613,90.0703,9368.0
2019-04-12 11:20:00,101.02,101.04,100.99,100.99,10644.0,90.0881,90.1059,90.0613,90.0613,10644.0
2019-04-12 11:25:00,100.98,100.99,100.93,100.97,8570.0,90.0524,90.0613,90.0078,90.0435,8570.0
2019-04-12 11:30:00,100.98,101.08,100.97,101.06,11379.0,90.0524,90.1416,90.0435,90.1238,11379.0
2019-04-12 11:35:00,101.07,101.07,101.02,101.04,8601.0,90.1327,90.1327,90.0881,90.1059,8601.0
2019-04-12 11:40:00,101.03,101.1,101.03,101.09,8477.0,90.097,90.1594,90.097,90.1505,8477.0
2019-04-12 11:45:00,101.08,101.08,101.04,101.05,3722.0,90.1416,90.1416,90.1059,90.1149,3722.0
2019-04-12 11:50:00,101.06,101.07,100.97,101.0,9324.0,90.1238,90.1327,90.0435,90.0703,9324.0
2019-04-12 11:55:00,101.0,101.02,100.93,100.94,7437.0,90.0703,90.0881,90.0078,90.0168,7437.0
2019-04-12 12:00:00,100.95,100.95,100.9,100.92,7460.0,90.0257,90.0257,89.9811,89.9989,7460.0
2019-04-12 12:05:00,100.93,101.04,100.93,101.03,5040.0,90.0078,90.1059,90.0078,90.097,5040.0
2019-04-12 12:10:00,101.04,101.11,101.03,101.08,9137.0,90.1059,90.1684,90.097,90.1416,9137.0
2019-04-12 12:15:00,101.07,101.15,101.07,101.14,5075.0,90.1327,90.204,90.1327,90.1951,5075.0
2019-04-12 12:20:00,101.13,101.14,101.09,101.09,6214.0,90.1862,90.1951,90.1505,90.1505,6214.0
2019-04-12 12:25:00,101.11,101.13,101.01,101.02,12056.0,90.1684,90.1862,90.0792,90.0881,12056.0
2019-04-12 12:30:00,101.02,101.05,101.01,101.04,5111.0,90.0881,90.1149,90.0792,90.1059,5111.0
2019-04-12 12:35:00,101.03,101.1,101.02,101.1,4517.0,90.097,90.1594,90.0881,90.1594,4517.0
2019-04-12 12:40:00,101.09,101.09,101.02,101.06,5400.0,90.1505,90.1505,90.0881,90.1238,5400.0
2019-04-12 12:45:00,101.07,101.15,101.07,101.15,3604.0,90.1327,90.204,90.1327,90.204,3604.0
2019-04-12 12:50:00,101.15,101.16,101.11,101.15,3817.0,90.204,90.213,90.1684,90.204,3817.0
2019-04-12 12:55:00,101.14,101.2,101.12,101.2,21210.0,90.1951,90.2486,90.1773,90.2486,21210.0
2019-04-12 13:00:00,101.2,101.29,101.2,101.25,6034.0,90.2486,90.3289,90.2486,90.2932,6034.0
2019-04-12 13:05:00,101.24,101.26,101.21,101.26,4860.0,90.2843,90.3021,90.2575,90.3021,4860.0
2019-04-12 13:10:00,101.26,101.32,101.25,101.3,8403.0,90.3021,90.3556,90.2932,90.3378,8403.0
2019-04-12 13:15:00,101.3,101.32,101.26,101.32,4201.0,90.3378,90.3556,90.3021,90.3556,4201.0
2019-04-12 13:20:00,101.31,101.31,101.24,101.25,8351.0,90.3467,90.3467,90.2843,90.2932,8351.0
2019-04-12 13:25:00,101.25,101.25,101.14,101.14,9175.0,90.2932,90.2932,90.1951,90.1951,9175.0
2019-04-12 13:30:00,101.16,101.23,101.16,101.18,12431.0,90.213,90.2754,90.213,90.2308,12431.0
2019-04-12 13:35:00,101.19,101.21,101.17,101.19,5704.0,90.2397,90.2575,90.2219,90.2397,5704.0
2019-04-12 13:40:00,101.2,101.25,101.19,101.25,5815.0,90.2486,90.2932,90.2397,90.2932,5815.0
2019-04-12 13:45:00,101.25,101.27,101.19,101.22,6456.0,90.2932,90.311,90.2397,90.2665,6456.0
2019-04-12 13:50:00,101.22,101.23,101.16,101.19,10705.0,90.2665,90.2754,90.213,90.2397,10705.0
2019-04-12 13:55:00,101.19,101.21,101.12,101.12,5134.0,90.2397,90.2575,90.1773,90.1773,5134.0
2019-04-12 14:00:00,101.11,101.23,101.1,101.23,5245.0,90.1684,90.2754,90.1594,90.2754,5245.0
2019-04-12 14:05:00,101.23,101.25,101.22,101.22,2926.0,90.2754,90.2932,90.2665,90.2665,2926.0
2019-04-12 14:10:00,101.22,101.28,101.22,101.26,3601.0,90.2665,90.32,90.2665,90.3021,3601.0
2019-04-12 14:15:00,101.26,101.29,101.24,101.25,5349.0,90.3021,90.3289,90.2843,90.2932,5349.0
2019-04-12 14:20:00,101.24,101.24,101.17,101.19,7050.0,90.2843,90.2843,90.2219,90.2397,7050.0
2019-04-12 14:25:00,101.2,101.21,101.17,101.19,4695.0,90.2486,90.2575,90.2219,90.2397,4695.0
2019-04-12 14:30:00,101.19,101.23,101.18,101.23,5222.0,90.2397,90.2754,90.2308,90.2754,5222.0
2019-04-12 14:35:00,101.24,101.27,101.23,101.27,2928.0,90.2843,90.311,90.2754,90.311,2928.0
2019-04-12 14:40:00,101.29,101.3,101.21,101.21,6095.0,90.3289,90.3378,90.2575,90.2575,6095.0
2019-04-12 14:45:00,101.22,101.23,101.19,101.19,4034.0,90.2665,90.2754,90.2397,90.2397,4034.0
2019-04-12 14:50:00,101.2,101.24,101.18,101.24,8297.0,90.2486,90.2843,90.2308,90.2843,8297.0
2019-04-12 14:55:00,101.23,101.23,101.18,101.21,2951.0,90.2754,90.2754,90.2308,90.2575,2951.0
2019-04-12 15:00:00,101.22,101.22,101.18,101.2,4486.0,90.2665,90.2665,90.2308,90.2486,4486.0
2019-04-12 15:05:00,101.19,101.23,101.19,101.23,4498.0,90.2397,90.2754,90.2397,90.2754,4498.0
2019-04-12 15:10:00,101.23,101.25,101.2,101.25,6975.0,90.2754,90.2932,90.2486,90.2932,6975.0
2019-04-12 15:15:00,101.25,101.25,101.18,101.19,12015.0,90.2932,90.2932,90.2308,90.2397,12015.0
2019-04-12 15:20:00,101.2,101.23,101.17,101.23,9414.0,90.2486,90.2754,90.2219,90.2754,9414.0
2019-04-12 15:25:00,101.22,101.23,101.2,101.22,6375.0,90.2665,90.2754,90.2486,90.2665,6375.0
2019-04-12 15:30:00,101.22,101.27,101.21,101.27,12131.0,90.2665,90.311,90.2575,90.311,12131.0
2019-04-12 15:35:00,101.27,101.33,101.27,101.29,12626.0,90.311,90.3646,90.311,90.3289,12626.0
2019-04-12 15:40:00,101.29,101.33,101.29,101.29,12556.0,90.3289,90.3646,90.3289,90.3289,12556.0
2019-04-12 15:45:00,101.28,101.29,101.25,101.27,13808.0,90.32,90.3289,90.2932,90.311,13808.0
2019-04-12 15:50:00,101.27,101.29,101.2,101.24,26651.0,90.311,90.3289,90.2486,90.2843,26651.0
2019-04-12 15:55:00,101.24,101.4,101.23,101.4,89036.0,90.2843,90.427,90.2754,90.427,89036.0
2019-04-15 09:30:00,101.38,101.87,101.38,101.7,19131.0,90.4091,90.8461,90.4091,90.6945,19131.0
2019-04-15 09:35:00,101.71,101.71,101.35,101.45,18501.0,90.7034,90.7034,90.3824,90.4716,18501.0
2019-04-15 09:40:00,101.44,101.47,101.32,101.37,13050.0,90.4627,90.4894,90.3556,90.4002,13050.0
2019-04-15 09:45:00,101.41,101.41,101.27,101.35,4994.0,90.4359,90.4359,90.311,90.3824,4994.0
2019-04-15 09:50:00,101.35,101.55,101.35,101.48,6713.0,90.3824,90.5607,90.3824,90.4983,6713.0
2019-04-15 09:55:00,101.51,101.51,101.34,101.35,5110.0,90.5251,90.5251,90.3735,90.3824,5110.0
2019-04-15 10:00:00,101.36,101.41,101.22,101.29,9604.0,90.3913,90.4359,90.2665,90.3289,9604.0
2019-04-15 10:05:00,101.3,101.39,101.28,101.28,3899.0,90.3378,90.4181,90.32,90.32,3899.0
2019-04-15 10:10:00,101.31,101.46,101.31,101.43,5020.0,90.3467,90.4805,90.3467,90.4537,5020.0
2019-04-15 10:15:00,101.45,101.57,101.44,101.55,7443.0,90.4716,90.5786,90.4627,90.5607,7443.0
2019-04-15 10:20:00,101.58,101.58,101.49,101.5,10669.0,90.5875,90.5875,90.5072,90.5162,10669.0
2019-04-15 10:25:00,101.52,101.64,101.51,101.64,6716.0,90.534,90.641,90.5251,90.641,6716.0
2019-04-15 10:30:00,101.64,101.72,101.63,101.68,9495.0,90.641,90.7124,90.6321,90.6767,9495.0
2019-04-15 10:35:00,101.69,101.81,101.69,101.8,6766.0,90.6856,90.7926,90.6856,90.7837,6766.0
2019-04-15 10:40:00,101.79,101.83,101.7,101.72,7911.0,90.7748,90.8104,90.6945,90.7124,7911.0
2019-04-15 10:45:00,101.73,101.85,101.73,101.85,9115.0,90.7213,90.8283,90.7213,90.8283,9115.0
2019-04-15 10:50:00,101.85,101.98,101.85,101.94,15589.0,90.8283,90.9442,90.8283,90.9085,15589.0
2019-04-15 10:55:00,101.97,102.13,101.97,102.12,60138.0,90.9353,91.078,90.9353,91.0691,60138.0
2019-04-15 11:00:00,102.14,102.16,101.97,101.97,9200.0,91.0869,91.1047,90.9353,90.9353,9200.0
2019-04-15 11:05:00,101.95,101.98,101.88,101.93,4732.0,90.9175,90.9442,90.855,90.8996,4732.0
2019-04-15 11:10:00,101.92,101.96,101.89,101.94,4225.0,90.8907,90.9264,90.864,90.9085,4225.0
2019-04-15 11:15:00,101.95,102.0,101.89,101.98,7527.0,90.9175,90.9621,90.864,90.9442,7527.0
2019-04-15 11:20:00,101.98,101.98,101.86,101.86,1358.0,90.9442,90.9442,90.8372,90.8372,1358.0
2019-04-15 11:25:00,101.84,101.84,101.7,101.8,16959.0,90.8194,90.8194,90.6945,90.7837,16959.0
2019-04-15 11:30:00,101.81,101.84,101.75,101.75,4761.0,90.7926,90.8194,90.7391,90.7391,4761.0
2019-04-15 11:35:00,101.75,101.75,101.58,101.59,6466.0,90.7391,90.7391,90.5875,90.5964,6466.0
2019-04-15 11:40:00,101.59,101.63,101.51,101.52,10027.0,90.5964,90.6321,90.5251,90.534,10027.0
2019-04-15 11:45:00,101.53,101.63,101.52,101.62,7905.0,90.5429,90.6321,90.534,90.6232,7905.0
2019-04-15 11:50:00,101.61,101.65,101.58,101.59,4303.0,90.6143,90.6499,90.5875,90.5964,4303.0
2019-04-15 11:55:00,101.57,101.59,101.47,101.47,7434.0,90.5786,90.5964,90.4894,90.4894,7434.0
2019-04-15 12:00:00,101.48,101.58,101.48,101.54,6333.0,90.4983,90.5875,90.4983,90.5518,6333.0
2019-04-15 12:05:00,101.51,101.51,101.47,101.48,4740.0,90.5251,90.5251,90.4894,90.4983,4740.0
2019-04-15 12:10:00,101.43,101.43,101.36,101.4,6600.0,90.4537,90.4537,90.3913,90.427,6600.0
2019-04-15 12:15:00,101.41,101.46,101.4,101.42,8122.0,90.4359,90.4805,90.427,90.4448,8122.0
2019-04-15 12:20:00,101.42,101.44,101.35,101.35,10508.0,90.4448,90.4627,90.3824,90.3824,10508.0
2019-04-15 12:25:00,101.35,101.44,101.35,101.43,4200.0,90.3824,90.4627,90.3824,90.4537,4200.0
2019-04-15 12:30:00,101.43,101.5,101.43,101.49,6174.0,90.4537,90.5162,90.4537,90.5072,6174.0
2019-04-15 12:35:00,101.48,101.58,101.47,101.5,14067.0,90.4983,90.5875,90.4894,90.5162,14067.0
2019-04-15 12:40:00,101.48,101.49,101.41,101.44,4190.0,90.4983,90.5072,90.4359,90.4627,4190.0
2019-04-15 12:45:00,101.46,101.46,101.42,101.45,4716.0,90.4805,90.4805,90.4448,90.4716,4716.0
2019-04-15 12:50:00,101.45,101.54,101.44,101.53,7230.0,90.4716,90.5518,90.4627,90.5429,7230.0
2019-04-15 12:55:00,101.52,101.53,101.49,101.53,4536.0,90.534,90.5429,90.5072,90.5429,4536.0
2019-04-15 13:00:00,101.53,101.62,101.53,101.58,9247.0,90.5429,90.6232,90.5429,90.5875,9247.0
2019-04-15 13:05:00,101.57,101.57,101.53,101.57,4569.0,90.5786,90.5786,90.5429,90.5786,4569.0
2019-04-15 13:10:00,101.57,101.59,101.56,101.57,5511.0,90.5786,90.5964,90.5697,90.5786,5511.0
2019-04-15 13:15:00,101.58,101.58,101.52,101.52,3100.0,90.5875,90.5875,90.534,90.534,3100.0
2019-04-15 13:20:00,101.53,101.54,101.48,101.51,5971.0,90.5429,90.5518,90.4983,90.5251,5971.0
2019-04-15 13:25:00,101.52,101.54,101.51,101.54,8529.0,90.534,90.5518,90.5251,90.5518,8529.0
2019-04-15 13:30:00,101.55,101.57,101.51,101.52,7075.0,90.5607,90.5786,90.5251,90.534,7075.0
2019-04-15 13:35:00,101.51,101.52,101.47,101.52,5624.0,90.5251,90.534,90.4894,90.534,5624.0
2019-04-15 13:40:00,101.52,101.53,101.49,101.52,3255.0,90.534,90.5429,90.5072,90.534,3255.0
2019-04-15 13:45:00,101.53,101.57,101.51,101.57,3815.0,90.5429,90.5786,90.5251,90.5786,3815.0
2019-04-15 13:50:00,101.55,101.56,101.53,101.53,4193.0,90.5607,90.5697,90.5429,90.5429,4193.0
2019-04-15 13:55:00,101.54,101.54,101.49,101.51,4396.0,90.5518,90.5518,90.5072,90.5251,4396.0
2019-04-15 14:00:00,101.51,101.55,101.49,101.53,4625.0,90.5251,90.5607,90.5072,90.5429,4625.0
2019-04-15 14:05:00,101.53,101.58,101.52,101.55,6855.0,90.5429,90.5875,90.534,90.5607,6855.0
2019-04-15 14:10:00,101.54,101.54,101.51,101.52,4247.0,90.5518,90.5518,90.5251,90.534,4247.0
2019-04-15 14:15:00,101.52,101.54,101.45,101.45,5262.0,90.534,90.5518,90.4716,90.4716,5262.0
2019-04-15 14:20:00,101.45,101.46,101.42,101.43,7115.0,90.4716,90.4805,90.4448,90.4537,7115.0
2019-04-15 14:25:00,101.44,101.44,101.35,101.36,4395.0,90.4627,90.4627,90.3824,90.3913,4395.0
2019-04-15 14:30:00,101.37,101.42,101.36,101.41,11190.0,90.4002,90.4448,90.3913,90.4359,11190.0
2019-04-15 14:35:00,101.41,101.42,101.4,101.41,4042.0,90.4359,90.4448,90.427,90.4359,4042.0
2019-04-15 14:40:00,101.4,101.41,101.39,101.4,3676.0,90.427,90.4359,90.4181,90.427,3676.0
2019-04-15 14:45:00,101.4,101.41,101.35,101.41,7237.0,90.427,90.4359,90.3824,90.4359,7237.0
2019-04-15 14:50:00,101.41,101.45,101.39,101.42,7441.0,90.4359,90.4716,90.4181,90.4448,7441.0
2019-04-15 14:55:00,101.43,101.43,101.39,101.4,10917.0,90.4537,90.4537,90.4181,90.427,10917.0
2019-04-15 15:00:00,101.39,101.44,101.38,101.44,6570.0,90.4181,90.4627,90.4091,90.4627,6570.0
2019-04-15 15:05:00,101.43,101.51,101.43,101.47,7243.0,90.4537,90.5251,90.4537,90.4894,7243.0
2019-04-15 15:10:00,101.47,101.49,101.41,101.42,15823.0,90.4894,90.5072,90.4359,90.4448,15823.0
2019-04-15 15:15:00,101.42,101.48,101.39,101.47,8483.0,90.4448,90.4983,90.4181,90.4894,8483.0
2019-04-15 15:20:00,101.47,101.47,101.4,101.45,8241.0,90.4894,90.4894,90.427,90.4716,8241.0
2019-04-15 15:25:00,101.44,101.45,101.41,101.43,7971.0,90.4627,90.4716,90.4359,90.4537,7971.0
2019-04-15 15:30:00,101.43,101.43,101.38,101.39,17257.0,90.4537,90.4537,90.4091,90.4181,17257.0
2019-04-15 15:35:00,101.38,101.42,101.34,101.34,16097.0,90.4091,90.4448,90.3735,90.3735,16097.0
2019-04-15 15:40:00,101.34,101.4,101.32,101.39,20492.0,90.3735,90.427,90.3556,90.4181,20492.0
2019-04-15 15:45:00,101.4,101.44,101.39,101.43,18645.0,90.427,90.4627,90.4181,90.4537,18645.0
2019-04-15 15:50:00,101.44,101.5,101.42,101.5,23156.0,90.4627,90.5162,90.4448,90.5162,23156.0
2019-04-15 15:55:00,101.5,101.64,101.49,101.64,105290.0,90.5162,90.641,90.5072,90.641,105290.0
2019-04-16 09:30:00,102.0,102.01,101.66,101.96,19899.0,90.9621,90.971,90.6588,90.9264,19899.0
2019-04-16 09:35:00,101.97,102.08,101.76,101.81,9787.0,90.9353,91.0334,90.748,90.7926,9787.0
2019-04-16 09:40:00,101.81,101.81,101.67,101.67,4946.0,90.7926,90.7926,90.6678,90.6678,4946.0
2019-04-16 09:45:00,101.69,101.7,101.61,101.68,6125.0,90.6856,90.6945,90.6143,90.6767,6125.0
2019-04-16 09:50:00,101.65,101.8,101.65,101.8,3826.0,90.6499,90.7837,90.6499,90.7837,3826.0
2019-04-16 09:55:00,101.84,101.85,101.64,101.67,5026.0,90.8194,90.8283,90.641,90.6678,5026.0
2019-04-16 10:00:00,101.7,101.72,101.6,101.62,13531.0,90.6945,90.7124,90.6053,90.6232,13531.0
2019-04-16 10:05:00,101.6,101.6,101.54,101.59,7653.0,90.6053,90.6053,90.5518,90.5964,7653.0
2019-04-16 10:10:00,101.6,101.62,101.57,101.57,7085.0,90.6053,90.6232,90.5786,90.5786,7085.0
2019-04-16 10:15:00,101.57,101.61,101.41,101.42,14676.0,90.5786,90.6143,90.4359,90.4448,14676.0
2019-04-16 10:20:00,101.44,101.45,101.34,101.35,3431.0,90.4627,90.4716,90.3735,90.3824,3431.0
2019-04-16 10:25:00,101.33,101.33,101.24,101.29,6840.0,90.3646,90.3646,90.2843,90.3289,6840.0
2019-04-16 10:30:00,101.28,101.3,101.25,101.28,10314.0,90.32,90.3378,90.2932,90.32,10314.0
2019-04-16 10:35:00,101.28,101.38,101.28,101.32,8574.0,90.32,90.4091,90.32,90.3556,8574.0
2019-04-16 10:40:00,101.32,101.33,101.2,101.23,5928.0,90.3556,90.3646,90.2486,90.2754,5928.0
2019-04-16 10:45:00,101.24,101.27,101.22,101.22,2310.0,90.2843,90.311,90.2665,90.2665,2310.0
2019-04-16 10:50:00,101.23,101.25,101.19,101.22,2225.0,90.2754,90.2932,90.2397,90.2665,2225.0
2019-04-16 10:55:00,101.24,101.26,101.13,101.17,7014.0,90.2843,90.3021,90.1862,90.2219,7014.0
2019-04-16 11:00:00,101.17,101.25,101.15,101.25,7996.0,90.2219,90.2932,90.204,90.2932,7996.0
2019-04-16 11:05:00,101.23,101.29,101.19,101.28,2874.0,90.2754,90.3289,90.2397,90.32,2874.0
2019-04-16 11:10:00,101.29,101.33,101.28,101.31,3306.0,90.3289,90.3646,90.32,90.3467,3306.0
2019-04-16 11:15:00,101.31,101.4,101.29,101.36,3543.0,90.3467,90.427,90.3289,90.3913,3543.0
2019-04-16 11:20:00,101.4,101.4,101.33,101.37,3541.0,90.427,90.427,90.3646,90.4002,3541.0
2019-04-16 11:25:00,101.39,101.41,101.36,101.36,2480.0,90.4181,90.4359,90.3913,90.3913,2480.0
2019-04-16 11:30:00,101.35,101.36,101.32,101.32,4596.0,90.3824,90.3913,90.3556,90.3556,4596.0
2019-04-16 11:35:00,101.32,101.42,101.32,101.42,4878.0,90.3556,90.4448,90.3556,90.4448,4878.0
2019-04-16 11:40:00,101.41,101.42,101.38,101.42,7221.0,90.4359,90.4448,90.4091,90.4448,7221.0
2019-04-16 11:45:00,101.42,101.48,101.38,101.44,5476.0,90.4448,90.4983,90.4091,90.4627,5476.0
2019-04-16 11:50:00,101.42,101.44,101.34,101.34,2719.0,90.4448,90.4627,90.3735,90.3735,2719.0
2019-04-16 11:55:00,101.31,101.33,101.27,101.33,6828.0,90.3467,90.3646,90.311,90.3646,6828.0
2019-04-16 12:00:00,101.32,101.37,101.3,101.31,3909.0,90.3556,90.4002,90.3378,90.3467,3909.0
2019-04-16 12:05:00,101.32,101.36,101.31,101.34,2263.0,90.3556,90.3913,90.3467,90.3735,2263.0
2019-04-16 12:10:00,101.35,101.38,101.34,101.38,2642.0,90.3824,90.4091,90.3735,90.4091,2642.0
2019-04-16 12:15:00,101.38,101.38,101.32,101.32,3776.0,90.4091,90.4091,90.3556,90.3556,3776.0
2019-04-16 12:20:00,101.31,101.36,101.31,101.36,2351.0,90.3467,90.3913,90.3467,90.3913,2351.0
2019-04-16 12:25:00,101.36,101.4,101.36,101.38,8348.0,90.3913,90.427,90.3913,90.4091,8348.0
2019-04-16 12:30:00,101.38,101.4,101.37,101.4,2429.0,90.4091,90.427,90.4002,90.427,2429.0
2019-04-16 12:35:00,101.41,101.41,101.35,101.37,2500.0,90.4359,90.4359,90.3824,90.4002,2500.0
2019-04-16 12:40:00,101.39,101.39,101.32,101.32,2519.0,90.4181,90.4181,90.3556,90.3556,2519.0
2019-04-16 12:45:00,101.31,101.35,101.3,101.34,3084.0,90.3467,90.3824,90.3378,90.3735,3084.0
2019-04-16 12:50:00,101.34,101.34,101.29,101.29,1851.0,90.3735,90.3735,90.3289,90.3289,1851.0
2019-04-16 12:55:00,101.29,101.34,101.29,101.34,1764.0,90.3289,90.3735,90.3289,90.3735,1764.0
2019-04-16 13:00:00,101.33,101.35,101.33,101.35,1800.0,90.3646,90.3824,90.3646,90.3824,1800.0
2019-04-16 13:05:00,101.35,101.35,101.33,101.34,1617.0,90.3824,90.3824,90.3646,90.3735,1617.0
2019-04-16 13:10:00,101.35,101.37,101.35,101.35,4175.0,90.3824,90.4002,90.3824,90.3824,4175.0
2019-04-16 13:15:00,101.36,101.41,101.35,101.41,4984.0,90.3913,90.4359,90.3824,90.4359,4984.0
2019-04-16 13:20:00,101.41,101.42,101.38,101.41,5265.0,90.4359,90.4448,90.4091,90.4359,5265.0
2019-04-16 13:25:00,101.4,101.4,101.36,101.37,3100.0,90.427,90.427,90.3913,90.4002,3100.0
2019-04-16 13:30:00,101.36,101.4,101.31,101.37,5220.0,90.3913,90.427,90.3467,90.4002,5220.0
2019-04-16 13:35:00,101.37,101.38,101.34,101.34,3045.0,90.4002,90.4091,90.3735,90.3735,3045.0
2019-04-16 13:40:00,101.35,101.37,101.34,101.35,3830.0,90.3824,90.4002,90.3735,90.3824,3830.0
2019-04-16 13:45:00,101.35,101.36,101.33,101.35,5345.0,90.3824,90.3913,90.3646,90.3824,5345.0
2019-04-16 13:50:00,101.34,101.34,101.24,101.25,4948.0,90.3735,90.3735,90.2843,90.2932,4948.0
2019-04-16 13:55:00,101.24,101.28,101.23,101.26,2972.0,90.2843,90.32,90.2754,90.3021,2972.0
2019-04-16 14:00:00,101.27,101.32,101.27,101.27,4055.0,90.311,90.3556,90.311,90.311,4055.0
2019-04-16 14:05:00,101.3,101.31,101.25,101.27,2739.0,90.3378,90.3467,90.2932,90.311,2739.0
2019-04-16 14:10:00,101.27,101.27,101.21,101.23,4253.0,90.311,90.311,90.2575,90.2754,4253.0
2019-04-16 14:15:00,101.25,101.26,101.2,101.22,7812.0,90.2932,90.3021,90.2486,90.2665,7812.0
2019-04-16 14:20:00,101.23,101.25,101.2,101.24,4424.0,90.2754,90.2932,90.2486,90.2843,4424.0
2019-04-16 14:25:00,101.24,101.26,101.2,101.22,4516.0,90.2843,90.3021,90.2486,90.2665,4516.0
2019-04-16 14:30:00,101.23,101.25,101.22,101.23,4792.0,90.2754,90.2932,90.2665,90.2754,4792.0
2019-04-16 14:35:00,101.22,101.24,101.21,101.22,5316.0,90.2665,90.2843,90.2575,90.2665,5316.0
2019-04-16 14:40:00,101.22,101.29,101.21,101.28,7774.0,90.2665,90.3289,90.2575,90.32,7774.0
2019-04-16 14:45:00,101.3,101.36,101.3,101.35,4813.0,90.3378,90.3913,90.3378,90.3824,4813.0
2019-04-16 14:50:00,101.36,101.41,101.34,101.35,4871.0,90.3913,90.4359,90.3735,90.3824,4871.0
2019-04-16 14:55:00,101.35,101.41,101.35,101.4,6768.0,90.3824,90.4359,90.3824,90.427,6768.0
2019-04-16 15:00:00,101.4,101.41,101.36,101.37,6727.0,90.427,90.4359,90.3913,90.4002,6727.0
2019-04-16 15:05:00,101.39,101.43,101.36,101.43,6344.0,90.4181,90.4537,90.3913,90.4537,6344.0
2019-04-16 15:10:00,101.44,101.49,101.43,101.49,6388.0,90.4627,90.5072,90.4537,90.5072,6388.0
2019-04-16 15:15:00,101.48,101.49,101.42,101.46,9185.0,90.4983,90.5072,90.4448,90.4805,9185.0
2019-04-16 15:20:00,101.46,101.46,101.41,101.43,7659.0,90.4805,90.4805,90.4359,90.4537,7659.0
2019-04-16 15:25:00,101.43,101.45,101.43,101.45,7755.0,90.4537,90.4716,90.4537,90.4716,7755.0
2019-04-16 15:30:00,101.43,101.44,101.31,101.33,15720.0,90.4537,90.4627,90.3467,90.3646,15720.0
2019-04-16 15:35:00,101.31,101.44,101.31,101.44,15257.0,90.3467,90.4627,90.3467,90.4627,15257.0
2019-04-16 15:40:00,101.44,101.45,101.39,101.43,8769.0,90.4627,90.4716,90.4181,90.4537,8769.0
2019-04-16 15:45:00,101.44,101.45,101.43,101.45,12639.0,90.4627,90.4716,90.4537,90.4716,12639.0
2019-04-16 15:50:00,101.45,101.53,101.44,101.51,31208.0,90.4716,90.5429,90.4627,90.5251,31208.0
2019-04-16 15:55:00,101.5,101.65,101.49,101.63,67051.0,90.5162,90.6499,90.5072,90.6321,67051.0
2019-04-17 09:30:00,101.88,102.03,101.86,101.88,14635.0,90.855,90.9888,90.8372,90.855,14635.0
2019-04-17 09:35:00,101.88,102.12,101.82,102.01,11953.0,90.855,91.0691,90.8015,90.971,11953.0
2019-04-17 09:40:00,101.99,102.05,101.89,101.89,2950.0,90.9531,91.0066,90.864,90.864,2950.0
2019-04-17 09:45:00,101.89,101.97,101.89,101.92,4053.0,90.864,90.9353,90.864,90.8907,4053.0
2019-04-17 09:50:00,101.94,101.96,101.74,101.8,7013.0,90.9085,90.9264,90.7302,90.7837,7013.0
2019-04-17 09:55:00,101.81,101.89,101.7,101.7,5250.0,90.7926,90.864,90.6945,90.6945,5250.0
2019-04-17 10:00:00,101.7,101.71,101.57,101.6,4528.0,90.6945,90.7034,90.5786,90.6053,4528.0
2019-04-17 10:05:00,101.56,101.63,101.52,101.6,6494.0,90.5697,90.6321,90.534,90.6053,6494.0
2019-04-17 10:10:00,101.62,101.71,101.61,101.67,9523.0,90.6232,90.7034,90.6143,90.6678,9523.0
2019-04-17 10:15:00,101.68,101.82,101.67,101.82,800.0,90.6767,90.8015,90.6678,90.8015,800.0
2019-04-17 10:20:00,101.87,101.88,101.74,101.74,4406.0,90.8461,90.855,90.7302,90.7302,4406.0
2019-04-17 10:25:00,101.77,101.79,101.71,101.71,2100.0,90.7569,90.7748,90.7034,90.7034,2100.0
2019-04-17 10:30:00,101.79,101.8,101.75,101.8,2227.0,90.7748,90.7837,90.7391,90.7837,2227.0
2019-04-17 10:35:00,101.78,101.82,101.72,101.82,15411.0,90.7659,90.8015,90.7124,90.8015,15411.0
2019-04-17 10:40:00,101.83,102.01,101.81,102.0,32846.0,90.8104,90.971,90.7926,90.9621,32846.0
2019-04-17 10:45:00,101.99,102.01,101.91,101.98,5268.0,90.9531,90.971,90.8818,90.9442,5268.0
2019-04-17 10:50:00,101.98,101.98,101.83,101.85,6409.0,90.9442,90.9442,90.8104,90.8283,6409.0
2019-04-17 10:55:00,101.85,101.85,101.77,101.77,10184.0,90.8283,90.8283,90.7569,90.7569,10184.0
2019-04-17 11:00:00,101.77,101.8,101.66,101.72,11854.0,90.7569,90.7837,90.6588,90.7124,11854.0
2019-04-17 11:05:00,101.72,101.77,101.64,101.64,19802.0,90.7124,90.7569,90.641,90.641,19802.0
2019-04-17 11:10:00,101.65,101.66,101.43,101.43,25511.0,90.6499,90.6588,90.4537,90.4537,25511.0
2019-04-17 11:15:00,101.45,101.52,101.38,101.47,32306.0,90.4716,90.534,90.4091,90.4894,32306.0
2019-04-17 11:20:00,101.47,101.52,101.41,101.42,5326.0,90.4894,90.534,90.4359,90.4448,5326.0
2019-04-17 11:25:00,101.44,101.51,101.43,101.43,2381.0,90.4627,90.5251,90.4537,90.4537,2381.0
2019-04-17 11:30:00,101.44,101.46,101.37,101.41,5100.0,90.4627,90.4805,90.4002,90.4359,5100.0
2019-04-17 11:35:00,101.41,101.45,101.39,101.45,2867.0,90.4359,90.4716,90.4181,90.4716,2867.0
2019-04-17 11:40:00,101.45,101.52,101.45,101.46,7750.0,90.4716,90.534,90.4716,90.4805,7750.0
2019-04-17 11:45:00,101.45,101.52,101.41,101.51,14983.0,90.4716,90.534,90.4359,90.5251,14983.0
2019-04-17 11:50:00,101.51,101.54,101.49,101.53,3131.0,90.5251,90.5518,90.5072,90.5429,3131.0
2019-04-17 11:55:00,101.5,101.52,101.49,101.52,2194.0,90.5162,90.534,90.5072,90.534,2194.0
2019-04-17 12:00:00,101.51,101.53,101.45,101.45,2951.0,90.5251,90.5429,90.4716,90.4716,2951.0
2019-04-17 12:05:00,101.46,101.48,101.41,101.48,3261.0,90.4805,90.4983,90.4359,90.4983,3261.0
2019-04-17 12:10:00,101.45,101.49,101.43,101.47,3185.0,90.4716,90.5072,90.4537,90.4894,3185.0
2019-04-17 12:15:00,101.46,101.46,101.35,101.35,3700.0,90.4805,90.4805,90.3824,90.3824,3700.0
2019-04-17 12:20:00,101.34,101.39,101.33,101.35,7900.0,90.3735,90.4181,90.3646,90.3824,7900.0
2019-04-17 12:25:00,101.36,101.4,101.36,101.4,2900.0,90.3913,90.427,90.3913,90.427,2900.0
2019-04-17 12:30:00,101.41,101.46,101.41,101.46,4186.0,90.4359,90.4805,90.4359,90.4805,4186.0
2019-04-17 12:35:00,101.45,101.46,101.38,101.42,5100.0,90.4716,90.4805,90.4091,90.4448,5100.0
2019-04-17 12:40:00,101.41,101.41,101.37,101.4,3546.0,90.4359,90.4359,90.4002,90.427,3546.0
2019-04-17 12:45:00,101.39,101.42,101.37,101.38,4500.0,90.4181,90.4448,90.4002,90.4091,4500.0
2019-04-17 12:50:00,101.39,101.44,101.39,101.44,2400.0,90.4181,90.4627,90.4181,90.4627,2400.0
2019-04-17 12:55:00,101.44,101.48,101.43,101.44,3441.0,90.4627,90.4983,90.4537,90.4627,3441.0
2019-04-17 13:00:00,101.43,101.46,101.39,101.45,3100.0,90.4537,90.4805,90.4181,90.4716,3100.0
2019-04-17 13:05:00,101.46,101.48,101.43,101.48,2600.0,90.4805,90.4983,90.4537,90.4983,2600.0
2019-04-17 13:10:00,101.47,101.49,101.45,101.49,3730.0,90.4894,90.5072,90.4716,90.5072,3730.0
2019-04-17 13:15:00,101.5,101.54,101.48,101.52,3212.0,90.5162,90.5518,90.4983,90.534,3212.0
2019-04-17 13:20:00,101.52,101.57,101.46,101.52,15993.0,90.534,90.5786,90.4805,90.534,15993.0
2019-04-17 13:25:00,101.52,101.53,101.49,101.51,2304.0,90.534,90.5429,90.5072,90.5251,2304.0
2019-04-17 13:30:00,101.52,101.56,101.5,101.51,7000.0,90.534,90.5697,90.5162,90.5251,7000.0
2019-04-17 13:35:00,101.54,101.55,101.52,101.53,17100.0,90.5518,90.5607,90.534,90.5429,17100.0
2019-04-17 13:40:00,101.54,101.6,101.52,101.56,9982.0,90.5518,90.6053,90.534,90.5697,9982.0
2019-04-17 13:45:00,101.55,101.55,101.5,101.51,3282.0,90.5607,90.5607,90.5162,90.5251,3282.0
2019-04-17 13:50:00,101.47,101.48,101.42,101.46,3619.0,90.4894,90.4983,90.4448,90.4805,3619.0
2019-04-17 13:55:00,101.48,101.49,101.44,101.44,4076.0,90.4983,90.5072,90.4627,90.4627,4076.0
2019-04-17 14:00:00,101.45,101.5,101.43,101.46,5064.0,90.4716,90.5162,90.4537,90.4805,5064.0
2019-04-17 14:05:00,101.47,101.48,101.41,101.41,7622.0,90.4894,90.4983,90.4359,90.4359,7622.0
2019-04-17 14:10:00,101.43,101.44,101.37,101.39,5360.0,90.4537,90.4627,90.4002,90.4181,5360.0
2019-04-17 14:15:00,101.4,101.46,101.4,101.41,2395.0,90.427,90.4805,90.427,90.4359,2395.0
2019-04-17 14:20:00,101.43,101.43,101.41,101.42,2209.0,90.4537,90.4537,90.4359,90.4448,2209.0
2019-04-17 14:25:00,101.41,101.42,101.37,101.39,4385.0,90.4359,90.4448,90.4002,90.4181,4385.0
2019-04-17 14:30:00,101.38,101.45,101.38,101.44,3403.0,90.4091,90.4716,90.4091,90.4627,3403.0
2019-04-17 14:35:00,101.43,101.48,101.42,101.46,2905.0,90.4537,90.4983,90.4448,90.4805,2905.0
2019-04-17 14:40:00,101.48,101.48,101.45,101.47,3958.0,90.4983,90.4983,90.4716,90.4894,3958.0
2019-04-17 14:45:00,101.46,101.52,101.46,101.49,7175.0,90.4805,90.534,90.4805,90.5072,7175.0
2019-04-17 14:50:00,101.5,101.56,101.48,101.56,3693.0,90.5162,90.5697,90.4983,90.5697,3693.0
2019-04-17 14:55:00,101.55,101.57,101.53,101.56,3600.0,90.5607,90.5786,90.5429,90.5697,3600.0
2019-04-17 15:00:00,101.55,101.57,101.53,101.56,6589.0,90.5607,90.5786,90.5429,90.5697,6589.0
2019-04-17 15:05:00,101.57,101.61,101.57,101.59,4226.0,90.5786,90.6143,90.5786,90.5964,4226.0
2019-04-17 15:10:00,101.58,101.58,101.5,101.5,6600.0,90.5875,90.5875,90.5162,90.5162,6600.0
2019-04-17 15:15:00,101.51,101.51,101.48,101.51,4336.0,90.5251,90.5251,90.4983,90.5251,4336.0
2019-04-17 15:20:00,101.5,101.52,101.5,101.52,5920.0,90.5162,90.534,90.5162,90.534,5920.0
2019-04-17 15:25:00,101.52,101.59,101.52,101.55,7579.0,90.534,90.5964,90.534,90.5607,7579.0
2019-04-17 15:30:00,101.56,101.6,101.56,101.58,7535.0,90.5697,90.6053,90.5697,90.5875,7535.0
2019-04-17 15:35:00,101.59,101.59,101.49,101.53,11189.0,90.5964,90.5964,90.5072,90.5429,11189.0
2019-04-17 15:40:00,101.53,101.58,101.53,101.57,14910.0,90.5429,90.5875,90.5429,90.5786,14910.0
2019-04-17 15:45:00,101.57,101.57,101.47,101.48,19000.0,90.5786,90.5786,90.4894,90.4983,19000.0
2019-04-17 15:50:00,101.47,101.53,101.44,101.53,22330.0,90.4894,90.5429,90.4627,90.5429,22330.0
2019-04-17 15:55:00,101.52,101.54,101.46,101.49,61951.0,90.534,90.5518,90.4805,90.5072,61951.0
2019-04-18 09:30:00,101.75,101.83,101.63,101.66,63575.0,90.7391,90.8104,90.6321,90.6588,63575.0
2019-04-18 09:35:00,101.61,101.88,101.61,101.81,10127.0,90.6143,90.855,90.6143,90.7926,10127.0
2019-04-18 09:40:00,101.86,102.01,101.79,101.96,6648.0,90.8372,90.971,90.7748,90.9264,6648.0
2019-04-18 09:45:00,102.01,102.18,101.98,102.05,3516.0,90.971,91.1226,90.9442,91.0066,3516.0
2019-04-18 09:50:00,102.06,102.2,102.02,102.2,2151.0,91.0156,91.1404,90.9799,91.1404,2151.0
2019-04-18 09:55:00,102.15,102.15,101.95,102.0,4287.0,91.0958,91.0958,90.9175,90.9621,4287.0
2019-04-18 10:00:00,101.88,102.04,101.88,102.01,6923.0,90.855,90.9977,90.855,90.971,6923.0
2019-04-18 10:05:00,102.06,102.2,102.06,102.2,3555.0,91.0156,91.1404,91.0156,91.1404,3555.0
2019-04-18 10:10:00,102.19,102.24,102.12,102.18,9883.0,91.1315,91.1761,91.0691,91.1226,9883.0
2019-04-18 10:15:00,102.16,102.27,102.14,102.27,3779.0,91.1047,91.2028,91.0869,91.2028,3779.0
2019-04-18 10:20:00,102.22,102.25,102.15,102.18,3894.0,91.1582,91.185,91.0958,91.1226,3894.0
2019-04-18 10:25:00,102.19,102.3,102.18,102.29,5769.0,91.1315,91.2296,91.1226,91.2207,5769.0
2019-04-18 10:30:00,102.26,102.32,102.2,102.26,4122.0,91.1939,91.2474,91.1404,91.1939,4122.0
2019-04-18 10:35:00,102.28,102.39,102.28,102.39,2655.0,91.2117,91.3098,91.2117,91.3098,2655.0
2019-04-18 10:40:00,102.36,102.43,102.33,102.38,7457.0,91.2831,91.3455,91.2563,91.3009,7457.0
2019-04-18 10:45:00,102.4,102.46,102.39,102.43,7639.0,91.3188,91.3723,91.3098,91.3455,7639.0
2019-04-18 10:50:00,102.42,102.48,102.42,102.46,4558.0,91.3366,91.3901,91.3366,91.3723,4558.0
2019-04-18 10:55:00,102.48,102.58,102.46,102.53,8660.0,91.3901,91.4793,91.3723,91.4347,8660.0
2019-04-18 11:00:00,102.56,102.58,102.51,102.58,4998.0,91.4614,91.4793,91.4169,91.4793,4998.0
2019-04-18 11:05:00,102.56,102.59,102.53,102.53,2493.0,91.4614,91.4882,91.4347,91.4347,2493.0
2019-04-18 11:10:00,102.49,102.6,102.48,102.59,8706.0,91.399,91.4971,91.3901,91.4882,8706.0
2019-04-18 11:15:00,102.57,102.59,102.53,102.57,5106.0,91.4704,91.4882,91.4347,91.4704,5106.0
2019-04-18 11:20:00,102.56,102.57,102.47,102.52,6744.0,91.4614,91.4704,91.3812,91.4258,6744.0
2019-04-18 11:25:00,102.52,102.67,102.52,102.66,13886.0,91.4258,91.5595,91.4258,91.5506,13886.0
2019-04-18 11:30:00,102.67,102.89,102.67,102.84,39286.0,91.5595,91.7557,91.5595,91.7111,39286.0
2019-04-18 11:35:00,102.86,102.97,102.86,102.94,9879.0,91.729,91.8271,91.729,91.8003,9879.0
2019-04-18 11:40:00,102.93,103.06,102.92,103.02,8683.0,91.7914,91.9073,91.7825,91.8717,8683.0
2019-04-18 11:45:00,103.05,103.05,102.98,103.05,3608.0,91.8984,91.8984,91.836,91.8984,3608.0
2019-04-18 11:50:00,103.03,103.03,102.85,102.93,7890.0,91.8806,91.8806,91.7201,91.7914,7890.0
2019-04-18 11:55:00,102.96,103.02,102.96,102.97,3227.0,91.8182,91.8717,91.8182,91.8271,3227.0
2019-04-18 12:00:00,102.98,103.01,102.82,102.87,6199.0,91.836,91.8628,91.6933,91.7379,6199.0
2019-04-18 12:05:00,102.87,102.93,102.85,102.92,4486.0,91.7379,91.7914,91.7201,91.7825,4486.0
2019-04-18 12:10:00,102.94,102.94,102.85,102.85,5566.0,91.8003,91.8003,91.7201,91.7201,5566.0
2019-04-18 12:15:00,102.85,102.9,102.84,102.86,10366.0,91.7201,91.7647,91.7111,91.729,10366.0
2019-04-18 12:20:00,102.88,102.89,102.83,102.89,4292.0,91.7468,91.7557,91.7022,91.7557,4292.0
2019-04-18 12:25:00,102.88,103.0,102.81,103.0,13031.0,91.7468,91.8538,91.6844,91.8538,13031.0
2019-04-18 12:30:00,103.0,103.06,102.94,102.94,8550.0,91.8538,91.9073,91.8003,91.8003,8550.0
2019-04-18 12:35:00,102.93,102.96,102.89,102.89,6625.0,91.7914,91.8182,91.7557,91.7557,6625.0
2019-04-18 12:40:00,102.89,102.98,102.89,102.98,6561.0,91.7557,91.836,91.7557,91.836,6561.0
2019-04-18 12:45:00,102.99,103.08,102.99,103.06,7170.0,91.8449,91.9252,91.8449,91.9073,7170.0
2019-04-18 12:50:00,103.09,103.19,102.99,103.0,23576.0,91.9341,92.0233,91.8449,91.8538,23576.0
2019-04-18 12:55:00,102.97,103.04,102.96,103.02,3917.0,91.8271,91.8895,91.8182,91.8717,3917.0
2019-04-18 13:00:00,103.0,103.02,102.89,102.93,9162.0,91.8538,91.8717,91.7557,91.7914,9162.0
2019-04-18 13:05:00,102.94,103.01,102.94,103.01,3228.0,91.8003,91.8628,91.8003,91.8628,3228.0
2019-04-18 13:10:00,103.01,103.05,103.0,103.0,4672.0,91.8628,91.8984,91.8538,91.8538,4672.0
2019-04-18 13:15:00,102.98,103.01,102.95,102.95,5861.0,91.836,91.8628,91.8092,91.8092,5861.0
2019-04-18 13:20:00,102.97,103.0,102.94,102.98,4893.0,91.8271,91.8538,91.8003,91.836,4893.0
2019-04-18 13:25:00,103.0,103.04,102.97,102.97,7715.0,91.8538,91.8895,91.8271,91.8271,7715.0
2019-04-18 13:30:00,103.0,103.06,102.97,102.99,6137.0,91.8538,91.9073,91.8271,91.8449,6137.0
2019-04-18 13:35:00,102.98,103.04,102.98,103.02,4803.0,91.836,91.8895,91.836,91.8717,4803.0
2019-04-18 13:40:00,103.01,103.01,102.88,102.92,9301.0,91.8628,91.8628,91.7468,91.7825,9301.0
2019-04-18 13:45:00,102.92,102.98,102.91,102.95,9627.0,91.7825,91.836,91.7736,91.8092,9627.0
2019-04-18 13:50:00,102.94,103.03,102.94,103.0,7173.0,91.8003,91.8806,91.8003,91.8538,7173.0
2019-04-18 13:55:00,103.01,103.07,103.0,103.07,6088.0,91.8628,91.9163,91.8538,91.9163,6088.0
2019-04-18 14:00:00,103.08,103.17,103.08,103.09,5643.0,91.9252,92.0054,91.9252,91.9341,5643.0
2019-04-18 14:05:00,103.09,103.12,103.07,103.11,5936.0,91.9341,91.9608,91.9163,91.9519,5936.0
2019-04-18 14:10:00,103.11,103.15,103.1,103.13,5320.0,91.9519,91.9876,91.943,91.9698,5320.0
2019-04-18 14:15:00,103.13,103.24,103.13,103.21,6942.0,91.9698,92.0679,91.9698,92.0411,6942.0
2019-04-18 14:20:00,103.2,103.28,103.2,103.23,3901.0,92.0322,92.1035,92.0322,92.0589,3901.0
2019-04-18 14:25:00,103.23,103.28,103.21,103.27,8799.0,92.0589,92.1035,92.0411,92.0946,8799.0
2019-04-18 14:30:00,103.28,103.28,103.21,103.27,2708.0,92.1035,92.1035,92.0411,92.0946,2708.0
2019-04-18 14:35:00,103.27,103.27,103.2,103.22,8283.0,92.0946,92.0946,92.0322,92.05,8283.0
2019-04-18 14:40:00,103.23,103.29,103.23,103.23,2704.0,92.0589,92.1125,92.0589,92.0589,2704.0
2019-04-18 14:45:00,103.23,103.32,103.22,103.32,6484.0,92.0589,92.1392,92.05,92.1392,6484.0
2019-04-18 14:50:00,103.31,103.37,103.31,103.36,7200.0,92.1303,92.1838,92.1303,92.1749,7200.0
2019-04-18 14:55:00,103.37,103.38,103.25,103.28,8403.0,92.1838,92.1927,92.0768,92.1035,8403.0
2019-04-18 15:00:00,103.28,103.29,103.23,103.26,11517.0,92.1035,92.1125,92.0589,92.0857,11517.0
2019-04-18 15:05:00,103.25,103.27,103.22,103.24,13800.0,92.0768,92.0946,92.05,92.0679,13800.0
2019-04-18 15:10:00,103.23,103.36,103.23,103.34,15402.0,92.0589,92.1749,92.0589,92.157,15402.0
2019-04-18 15:15:00,103.34,103.39,103.28,103.36,15846.0,92.157,92.2016,92.1035,92.1749,15846.0
2019-04-18 15:20:00,103.36,103.43,103.35,103.4,9220.0,92.1749,92.2373,92.166,92.2105,9220.0
2019-04-18 15:25:00,103.39,103.43,103.38,103.43,7645.0,92.2016,92.2373,92.1927,92.2373,7645.0
2019-04-18 15:30:00,103.41,103.42,103.37,103.38,18237.0,92.2195,92.2284,92.1838,92.1927,18237.0
2019-04-18 15:35:00,103.39,103.41,103.38,103.41,18834.0,92.2016,92.2195,92.1927,92.2195,18834.0
2019-04-18 15:40:00,103.41,103.43,103.3,103.3,21413.0,92.2195,92.2373,92.1214,92.1214,21413.0
2019-04-18 15:45:00,103.3,103.31,103.22,103.26,36070.0,92.1214,92.1303,92.05,92.0857,36070.0
2019-04-18 15:50:00,103.25,103.25,103.16,103.22,40238.0,92.0768,92.0768,91.9965,92.05,40238.0
2019-04-18 15:55:00,103.21,103.37,103.21,103.32,56633.0,92.0411,92.1838,92.0411,92.1392,56633.0
2019-04-22 09:30:00,103.0,103.18,102.73,103.1,17676.0,91.8538,92.0144,91.6131,91.943,17676.0
2019-04-22 09:35:00,103.08,103.08,102.94,103.0,2200.0,91.9252,91.9252,91.8003,91.8538,2200.0
2019-04-22 09:40:00,103.0,103.2,103.0,103.15,12983.0,91.8538,92.0322,91.8538,91.9876,12983.0
2019-04-22 09:45:00,103.11,103.14,102.96,102.96,1900.0,91.9519,91.9787,91.8182,91.8182,1900.0
2019-04-22 09:50:00,103.0,103.08,102.97,102.98,8015.0,91.8538,91.9252,91.8271,91.836,8015.0
2019-04-22 09:55:00,102.93,103.06,102.83,103.06,3780.0,91.7914,91.9073,91.7022,91.9073,3780.0
2019-04-22 10:00:00,103.06,103.06,102.93,103.0,2219.0,91.9073,91.9073,91.7914,91.8538,2219.0
2019-04-22 10:05:00,103.06,103.12,102.99,103.12,2170.0,91.9073,91.9608,91.8449,91.9608,2170.0
2019-04-22 10:10:00,103.11,103.14,103.01,103.14,3824.0,91.9519,91.9787,91.8628,91.9787,3824.0
2019-04-22 10:15:00,103.16,103.24,103.16,103.19,5076.0,91.9965,92.0679,91.9965,92.0233,5076.0
2019-04-22 10:20:00,103.15,103.18,103.1,103.18,1800.0,91.9876,92.0144,91.943,92.0144,1800.0
2019-04-22 10:25:00,103.15,103.19,103.11,103.14,3700.0,91.9876,92.0233,91.9519,91.9787,3700.0
2019-04-22 10:30:00,103.14,103.2,103.11,103.13,11321.0,91.9787,92.0322,91.9519,91.9698,11321.0
2019-04-22 10:35:00,103.17,103.19,102.97,102.98,3459.0,92.0054,92.0233,91.8271,91.836,3459.0
2019-04-22 10:40:00,102.99,103.04,102.95,102.97,2195.0,91.8449,91.8895,91.8092,91.8271,2195.0
2019-04-22 10:45:00,102.98,103.0,102.95,102.99,7678.0,91.836,91.8538,91.8092,91.8449,7678.0
2019-04-22 10:50:00,103.01,103.14,103.0,103.07,4938.0,91.8628,91.9787,91.8538,91.9163,4938.0
2019-04-22 10:55:00,103.06,103.08,103.02,103.05,2618.0,91.9073,91.9252,91.8717,91.8984,2618.0
2019-04-22 11:00:00,103.1,103.1,103.02,103.07,2100.0,91.943,91.943,91.8717,91.9163,2100.0
2019-04-22 11:05:00,103.07,103.1,103.05,103.1,2050.0,91.9163,91.943,91.8984,91.943,2050.0
2019-04-22 11:10:00,103.1,103.2,103.09,103.17,4113.0,91.943,92.0322,91.9341,92.0054,4113.0
2019-04-22 11:15:00,103.17,103.17,103.11,103.14,4700.0,92.0054,92.0054,91.9519,91.9787,4700.0
2019-04-22 11:20:00,103.16,103.22,103.15,103.15,4600.0,91.9965,92.05,91.9876,91.9876,4600.0
2019-04-22 11:25:00,103.14,103.16,103.13,103.16,1200.0,91.9787,91.9965,91.9698,91.9965,1200.0
2019-04-22 11:30:00,103.16,103.17,103.13,103.14,3181.0,91.9965,92.0054,91.9698,91.9787,3181.0
2019-04-22 11:35:00,103.14,103.14,103.07,103.07,5292.0,91.9787,91.9787,91.9163,91.9163,5292.0
2019-04-22 11:40:00,103.05,103.18,103.05,103.18,4313.0,91.8984,92.0144,91.8984,92.0144,4313.0
2019-04-22 11:45:00,103.17,103.19,103.12,103.19,3550.0,92.0054,92.0233,91.9608,92.0233,3550.0
2019-04-22 11:50:00,103.2,103.2,103.11,103.13,2661.0,92.0322,92.0322,91.9519,91.9698,2661.0
2019-04-22 11:55:00,103.14,103.17,103.12,103.15,6200.0,91.9787,92.0054,91.9608,91.9876,6200.0
2019-04-22 12:00:00,103.16,103.16,103.14,103.15,931.0,91.9965,91.9965,91.9787,91.9876,931.0
2019-04-22 12:05:00,103.15,103.2,103.14,103.15,4105.0,91.9876,92.0322,91.9787,91.9876,4105.0
2019-04-22 12:10:00,103.16,103.18,103.12,103.12,2402.0,91.9965,92.0144,91.9608,91.9608,2402.0
2019-04-22 12:15:00,103.1,103.16,103.1,103.12,5136.0,91.943,91.9965,91.943,91.9608,5136.0
2019-04-22 12:20:00,103.13,103.17,103.11,103.14,3935.0,91.9698,92.0054,91.9519,91.9787,3935.0
2019-04-22 12:25:00,103.13,103.17,103.12,103.14,2795.0,91.9698,92.0054,91.9608,91.9787,2795.0
2019-04-22 12:30:00,103.14,103.18,103.12,103.18,2748.0,91.9787,92.0144,91.9608,92.0144,2748.0
2019-04-22 12:35:00,103.18,103.18,103.16,103.17,1600.0,92.0144,92.0144,91.9965,92.0054,1600.0
2019-04-22 12:40:00,103.2,103.2,103.16,103.18,3300.0,92.0322,92.0322,91.9965,92.0144,3300.0
2019-04-22 12:45:00,103.17,103.29,103.16,103.29,3681.0,92.0054,92.1125,91.9965,92.1125,3681.0
2019-04-22 12:50:00,103.31,103.36,103.29,103.3,4285.0,92.1303,92.1749,92.1125,92.1214,4285.0
2019-04-22 12:55:00,103.31,103.33,103.22,103.23,3600.0,92.1303,92.1481,92.05,92.0589,3600.0
2019-04-22 13:00:00,103.21,103.25,103.2,103.24,2962.0,92.0411,92.0768,92.0322,92.0679,2962.0
2019-04-22 13:05:00,103.24,103.25,103.22,103.22,2190.0,92.0679,92.0768,92.05,92.05,2190.0
2019-04-22 13:10:00,103.24,103.31,103.23,103.28,4283.0,92.0679,92.1303,92.0589,92.1035,4283.0
2019-04-22 13:15:00,103.3,103.35,103.29,103.34,3690.0,92.1214,92.166,92.1125,92.157,3690.0
2019-04-22 13:20:00,103.34,103.36,103.3,103.33,1801.0,92.157,92.1749,92.1214,92.1481,1801.0
2019-04-22 13:25:00,103.35,103.35,103.3,103.33,2634.0,92.166,92.166,92.1214,92.1481,2634.0
2019-04-22 13:30:00,103.34,103.34,103.31,103.33,2100.0,92.157,92.157,92.1303,92.1481,2100.0
2019-04-22 13:35:00,103.32,103.36,103.32,103.36,1900.0,92.1392,92.1749,92.1392,92.1749,1900.0
2019-04-22 13:40:00,103.36,103.36,103.34,103.35,2689.0,92.1749,92.1749,92.157,92.166,2689.0
2019-04-22 13:45:00,103.35,103.35,103.31,103.34,5504.0,92.166,92.166,92.1303,92.157,5504.0
2019-04-22 13:50:00,103.34,103.35,103.26,103.28,3746.0,92.157,92.166,92.0857,92.1035,3746.0
2019-04-22 13:55:00,103.27,103.33,103.27,103.32,2017.0,92.0946,92.1481,92.0946,92.1392,2017.0
2019-04-22 14:00:00,103.3,103.32,103.24,103.25,3472.0,92.1214,92.1392,92.0679,92.0768,3472.0
2019-04-22 14:05:00,103.28,103.34,103.28,103.32,2300.0,92.1035,92.157,92.1035,92.1392,2300.0
2019-04-22 14:10:00,103.33,103.34,103.27,103.29,2222.0,92.1481,92.157,92.0946,92.1125,2222.0
2019-04-22 14:15:00,103.28,103.33,103.24,103.32,3440.0,92.1035,92.1481,92.0679,92.1392,3440.0
2019-04-22 14:20:00,103.32,103.32,103.29,103.29,2185.0,92.1392,92.1392,92.1125,92.1125,2185.0
2019-04-22 14:25:00,103.29,103.3,103.15,103.16,20049.0,92.1125,92.1214,91.9876,91.9965,20049.0
2019-04-22 14:30:00,103.17,103.18,103.11,103.15,3226.0,92.0054,92.0144,91.9519,91.9876,3226.0
2019-04-22 14:35:00,103.14,103.16,103.12,103.16,1189.0,91.9787,91.9965,91.9608,91.9965,1189.0
2019-04-22 14:40:00,103.16,103.2,103.12,103.18,8084.0,91.9965,92.0322,91.9608,92.0144,8084.0
2019-04-22 14:45:00,103.19,103.19,103.16,103.19,3896.0,92.0233,92.0233,91.9965,92.0233,3896.0
2019-04-22 14:50:00,103.21,103.22,103.17,103.2,2400.0,92.0411,92.05,92.0054,92.0322,2400.0
2019-04-22 14:55:00,103.21,103.28,103.21,103.24,3974.0,92.0411,92.1035,92.0411,92.0679,3974.0
2019-04-22 15:00:00,103.26,103.28,103.22,103.22,4900.0,92.0857,92.1035,92.05,92.05,4900.0
2019-04-22 15:05:00,103.23,103.29,103.2,103.23,10574.0,92.0589,92.1125,92.0322,92.0589,10574.0
2019-04-22 15:10:00,103.26,103.26,103.18,103.22,4564.0,92.0857,92.0857,92.0144,92.05,4564.0
2019-04-22 15:15:00,103.23,103.26,103.22,103.26,2789.0,92.0589,92.0857,92.05,92.0857,2789.0
2019-04-22 15:20:00,103.25,103.27,103.21,103.25,8695.0,92.0768,92.0946,92.0411,92.0768,8695.0
2019-04-22 15:25:00,103.25,103.26,103.19,103.19,4112.0,92.0768,92.0857,92.0233,92.0233,4112.0
2019-04-22 15:30:00,103.2,103.23,103.2,103.2,7243.0,92.0322,92.0589,92.0322,92.0322,7243.0
2019-04-22 15:35:00,103.2,103.23,103.19,103.2,12049.0,92.0322,92.0589,92.0233,92.0322,12049.0
2019-04-22 15:40:00,103.19,103.21,103.15,103.15,15202.0,92.0233,92.0411,91.9876,91.9876,15202.0
2019-04-22 15:45:00,103.13,103.18,103.11,103.18,10901.0,91.9698,92.0144,91.9519,92.0144,10901.0
2019-04-22 15:50:00,103.18,103.19,103.11,103.15,21088.0,92.0144,92.0233,91.9519,91.9876,21088.0
2019-04-22 15:55:00,103.14,103.19,103.0,103.18,64983.0,91.9787,92.0233,91.8538,92.0144,64983.0
2019-04-23 09:30:00,103.11,103.4,103.06,103.06,9883.0,91.9519,92.2105,91.9073,91.9073,9883.0
2019-04-23 09:35:00,103.13,104.19,103.13,104.05,51396.0,91.9698,92.9151,91.9698,92.7902,51396.0
2019-04-23 09:40:00,103.97,103.97,103.18,103.44,24073.0,92.7189,92.7189,92.0144,92.2462,24073.0
2019-04-23 09:45:00,103.45,103.57,103.19,103.19,7327.0,92.2551,92.3622,92.0233,92.0233,7327.0
2019-04-23 09:50:00,103.2,103.39,103.14,103.3,15874.0,92.0322,92.2016,91.9787,92.1214,15874.0
2019-04-23 09:55:00,103.27,103.4,103.26,103.39,3184.0,92.0946,92.2105,92.0857,92.2016,3184.0
2019-04-23 10:00:00,103.36,103.74,103.36,103.74,5214.0,92.1749,92.5138,92.1749,92.5138,5214.0
2019-04-23 10:05:00,103.74,103.87,103.62,103.65,7674.0,92.5138,92.6297,92.4067,92.4335,7674.0
2019-04-23 10:10:00,103.6,103.71,103.54,103.69,8416.0,92.3889,92.487,92.3354,92.4692,8416.0
2019-04-23 10:15:00,103.73,103.73,103.51,103.57,7554.0,92.5048,92.5048,92.3086,92.3622,7554.0
2019-04-23 10:20:00,103.55,103.66,103.54,103.66,6158.0,92.3443,92.4424,92.3354,92.4424,6158.0
2019-04-23 10:25:00,103.65,103.72,103.61,103.61,6752.0,92.4335,92.4959,92.3978,92.3978,6752.0
2019-04-23 10:30:00,103.63,103.66,103.43,103.45,12673.0,92.4157,92.4424,92.2373,92.2551,12673.0
2019-04-23 10:35:00,103.44,103.44,103.35,103.39,10295.0,92.2462,92.2462,92.166,92.2016,10295.0
2019-04-23 10:40:00,103.39,103.41,103.3,103.4,8791.0,92.2016,92.2195,92.1214,92.2105,8791.0
2019-04-23 10:45:00,103.41,103.41,103.26,103.29,9157.0,92.2195,92.2195,92.0857,92.1125,9157.0
2019-04-23 10:50:00,103.28,103.29,103.2,103.29,14325.0,92.1035,92.1125,92.0322,92.1125,14325.0
2019-04-23 10:55:00,103.31,103.34,103.22,103.25,10050.0,92.1303,92.157,92.05,92.0768,10050.0
2019-04-23 11:00:00,103.23,103.27,103.06,103.06,15460.0,92.0589,92.0946,91.9073,91.9073,15460.0
2019-04-23 11:05:00,103.06,103.07,102.9,102.99,11109.0,91.9073,91.9163,91.7647,91.8449,11109.0
2019-04-23 11:10:00,102.99,103.08,102.92,103.08,6747.0,91.8449,91.9252,91.7825,91.9252,6747.0
2019-04-23 11:15:00,103.1,103.18,103.08,103.12,8463.0,91.943,92.0144,91.9252,91.9608,8463.0
2019-04-23 11:20:00,103.12,103.12,102.93,103.01,13807.0,91.9608,91.9608,91.7914,91.8628,13807.0
2019-04-23 11:25:00,103.0,103.03,102.95,102.96,7555.0,91.8538,91.8806,91.8092,91.8182,7555.0
2019-04-23 11:30:00,102.95,102.96,102.84,102.86,8018.0,91.8092,91.8182,91.7111,91.729,8018.0
2019-04-23 11:35:00,102.86,102.94,102.84,102.91,18849.0,91.729,91.8003,91.7111,91.7736,18849.0
2019-04-23 11:40:00,102.91,102.91,102.84,102.86,17749.0,91.7736,91.7736,91.7111,91.729,17749.0
2019-04-23 11:45:00,102.87,102.96,102.86,102.95,9767.0,91.7379,91.8182,91.729,91.8092,9767.0
2019-04-23 11:50:00,102.94,102.94,102.78,102.78,11709.0,91.8003,91.8003,91.6576,91.6576,11709.0
2019-04-23 11:55:00,102.76,102.86,102.73,102.81,7046.0,91.6398,91.729,91.6131,91.6844,7046.0
2019-04-23 12:00:00,102.81,102.92,102.8,102.92,9323.0,91.6844,91.7825,91.6755,91.7825,9323.0
2019-04-23 12:05:00,102.92,103.0,102.88,102.95,6951.0,91.7825,91.8538,91.7468,91.8092,6951.0
2019-04-23 12:10:00,102.93,102.93,102.85,102.92,5002.0,91.7914,91.7914,91.7201,91.7825,5002.0
2019-04-23 12:15:00,102.9,102.95,102.88,102.95,5624.0,91.7647,91.8092,91.7468,91.8092,5624.0
2019-04-23 12:20:00,102.96,103.0,102.95,102.96,3612.0,91.8182,91.8538,91.8092,91.8182,3612.0
2019-04-23 12:25:00,102.96,102.99,102.93,102.94,3631.0,91.8182,91.8449,91.7914,91.8003,3631.0
2019-04-23 12:30:00,102.98,102.99,102.95,102.96,3000.0,91.836,91.8449,91.8092,91.8182,3000.0
2019-04-23 12:35:00,102.96,102.98,102.94,102.96,10278.0,91.8182,91.836,91.8003,91.8182,10278.0
2019-04-23 12:40:00,102.95,102.96,102.89,102.95,6029.0,91.8092,91.8182,91.7557,91.8092,6029.0
2019-04-23 12:45:00,102.96,103.05,102.96,103.0,13885.0,91.8182,91.8984,91.8182,91.8538,13885.0
2019-04-23 12:50:00,103.01,103.05,103.0,103.04,3661.0,91.8628,91.8984,91.8538,91.8895,3661.0
2019-04-23 12:55:00,103.03,103.03,102.97,102.98,4300.0,91.8806,91.8806,91.8271,91.836,4300.0
2019-04-23 13:00:00,102.99,103.04,102.99,103.02,5009.0,91.8449,91.8895,91.8449,91.8717,5009.0
2019-04-23 13:05:00,102.99,103.01,102.97,102.98,5045.0,91.8449,91.8628,91.8271,91.836,5045.0
2019-04-23 13:10:00,102.99,103.03,102.98,103.02,3013.0,91.8449,91.8806,91.836,91.8717,3013.0
2019-04-23 13:15:00,103.02,103.02,102.96,103.0,4152.0,91.8717,91.8717,91.8182,91.8538,4152.0
2019-04-23 13:20:00,103.0,103.01,102.96,102.98,4957.0,91.8538,91.8628,91.8182,91.836,4957.0
2019-04-23 13:25:00,102.98,102.98,102.89,102.9,6842.0,91.836,91.836,91.7557,91.7647,6842.0
2019-04-23 13:30:00,102.91,102.91,102.85,102.85,5917.0,91.7736,91.7736,91.7201,91.7201,5917.0
2019-04-23 13:35:00,102.84,102.87,102.83,102.87,5250.0,91.7111,91.7379,91.7022,91.7379,5250.0
2019-04-23 13:40:00,102.86,102.86,102.79,102.82,6140.0,91.729,91.729,91.6666,91.6933,6140.0
2019-04-23 13:45:00,102.82,102.82,102.76,102.77,5100.0,91.6933,91.6933,91.6398,91.6487,5100.0
2019-04-23 13:50:00,102.78,102.78,102.73,102.76,2356.0,91.6576,91.6576,91.6131,91.6398,2356.0
2019-04-23 13:55:00,102.76,102.83,102.75,102.81,6193.0,91.6398,91.7022,91.6309,91.6844,6193.0
2019-04-23 14:00:00,102.81,102.83,102.77,102.8,2788.0,91.6844,91.7022,91.6487,91.6755,2788.0
2019-04-23 14:05:00,102.81,102.88,102.8,102.85,4425.0,91.6844,91.7468,91.6755,91.7201,4425.0
2019-04-23 14:10:00,102.86,102.92,102.85,102.92,4959.0,91.729,91.7825,91.7201,91.7825,4959.0
2019-04-23 14:15:00,102.91,102.92,102.88,102.89,9427.0,91.7736,91.7825,91.7468,91.7557,9427.0
2019-04-23 14:20:00,102.88,102.88,102.82,102.83,3667.0,91.7468,91.7468,91.6933,91.7022,3667.0
2019-04-23 14:25:00,102.83,102.92,102.82,102.89,6264.0,91.7022,91.7825,91.6933,91.7557,6264.0
2019-04-23 14:30:00,102.89,102.96,102.88,102.96,5382.0,91.7557,91.8182,91.7468,91.8182,5382.0
2019-04-23 14:35:00,102.95,102.96,102.94,102.94,1864.0,91.8092,91.8182,91.8003,91.8003,1864.0
2019-04-23 14:40:00,102.93,102.97,102.92,102.93,4446.0,91.7914,91.8271,91.7825,91.7914,4446.0
2019-04-23 14:45:00,102.92,102.96,102.91,102.96,5734.0,91.7825,91.8182,91.7736,91.8182,5734.0
2019-04-23 14:50:00,102.96,103.0,102.96,103.0,4207.0,91.8182,91.8538,91.8182,91.8538,4207.0
2019-04-23 14:55:00,103.01,103.02,102.96,102.98,8164.0,91.8628,91.8717,91.8182,91.836,8164.0
2019-04-23 15:00:00,102.97,102.97,102.91,102.95,8641.0,91.8271,91.8271,91.7736,91.8092,8641.0
2019-04-23 15:05:00,102.97,102.97,102.89,102.9,7974.0,91.8271,91.8271,91.7557,91.7647,7974.0
2019-04-23 15:10:00,102.91,102.91,102.84,102.87,7238.0,91.7736,91.7736,91.7111,91.7379,7238.0
2019-04-23 15:15:00,102.87,102.88,102.83,102.88,7761.0,91.7379,91.7468,91.7022,91.7468,7761.0
2019-04-23 15:20:00,102.89,102.89,102.81,102.82,8726.0,91.7557,91.7557,91.6844,91.6933,8726.0
2019-04-23 15:25:00,102.81,102.81,102.78,102.8,9545.0,91.6844,91.6844,91.6576,91.6755,9545.0
2019-04-23 15:30:00,102.8,102.81,102.78,102.8,10511.0,91.6755,91.6844,91.6576,91.6755,10511.0
2019-04-23 15:35:00,102.8,102.81,102.78,102.8,12907.0,91.6755,91.6844,91.6576,91.6755,12907.0
2019-04-23 15:40:00,102.79,102.83,102.74,102.83,20688.0,91.6666,91.7022,91.622,91.7022,20688.0
2019-04-23 15:45:00,102.83,102.84,102.78,102.82,20277.0,91.7022,91.7111,91.6576,91.6933,20277.0
2019-04-23 15:50:00,102.81,102.87,102.79,102.84,42329.0,91.6844,91.7379,91.6666,91.7111,42329.0
2019-04-23 15:55:00,102.84,102.97,102.83,102.92,66991.0,91.7111,91.8271,91.7022,91.7825,66991.0
2019-04-24 09:30:00,103.26,103.46,103.1,103.45,14266.0,92.0857,92.2641,91.943,92.2551,14266.0
2019-04-24 09:35:00,103.48,103.65,103.28,103.51,8604.0,92.2819,92.4335,92.1035,92.3086,8604.0
2019-04-24 09:40:00,103.5,103.87,103.5,103.71,2100.0,92.2997,92.6297,92.2997,92.487,2100.0
2019-04-24 09:45:00,103.77,103.77,103.57,103.65,8304.0,92.5405,92.5405,92.3622,92.4335,8304.0
2019-04-24 09:50:00,103.61,103.66,103.55,103.56,5950.0,92.3978,92.4424,92.3443,92.3532,5950.0
2019-04-24 09:55:00,103.54,103.64,103.54,103.62,2528.0,92.3354,92.4246,92.3354,92.4067,2528.0
2019-04-24 10:00:00,103.69,103.8,103.63,103.8,6866.0,92.4692,92.5673,92.4157,92.5673,6866.0
2019-04-24 10:05:00,103.83,103.84,103.61,103.67,9993.0,92.594,92.6029,92.3978,92.4513,9993.0
2019-04-24 10:10:00,103.67,103.67,103.6,103.62,3530.0,92.4513,92.4513,92.3889,92.4067,3530.0
2019-04-24 10:15:00,103.62,103.72,103.6,103.67,7977.0,92.4067,92.4959,92.3889,92.4513,7977.0
2019-04-24 10:20:00,103.68,103.68,103.56,103.63,13594.0,92.4602,92.4602,92.3532,92.4157,13594.0
2019-04-24 10:25:00,103.63,103.83,103.61,103.81,7749.0,92.4157,92.594,92.3978,92.5762,7749.0
2019-04-24 10:30:00,103.83,103.92,103.8,103.91,7483.0,92.594,92.6743,92.5673,92.6654,7483.0
2019-04-24 10:35:00,103.92,103.92,103.73,103.74,24776.0,92.6743,92.6743,92.5048,92.5138,24776.0
2019-04-24 10:40:00,103.73,103.79,103.69,103.73,25594.0,92.5048,92.5583,92.4692,92.5048,25594.0
2019-04-24 10:45:00,103.73,103.74,103.63,103.74,13223.0,92.5048,92.5138,92.4157,92.5138,13223.0
2019-04-24 10:50:00,103.78,103.8,103.68,103.72,16240.0,92.5494,92.5673,92.4602,92.4959,16240.0
2019-04-24 10:55:00,103.72,103.87,103.72,103.85,13294.0,92.4959,92.6297,92.4959,92.6119,13294.0
2019-04-24 11:00:00,103.86,103.92,103.76,103.88,16905.0,92.6208,92.6743,92.5316,92.6386,16905.0
2019-04-24 11:05:00,103.9,103.9,103.84,103.9,6822.0,92.6564,92.6564,92.6029,92.6564,6822.0
2019-04-24 11:10:00,103.9,103.91,103.78,103.87,9163.0,92.6564,92.6654,92.5494,92.6297,9163.0
2019-04-24 11:15:00,103.89,103.91,103.86,103.91,12466.0,92.6475,92.6654,92.6208,92.6654,12466.0
2019-04-24 11:20:00,103.91,104.03,103.91,103.99,9340.0,92.6654,92.7724,92.6654,92.7367,9340.0
2019-04-24 11:25:00,104.0,104.04,103.92,103.92,6244.0,92.7456,92.7813,92.6743,92.6743,6244.0
2019-04-24 11:30:00,103.93,104.0,103.92,103.95,12234.0,92.6832,92.7456,92.6743,92.701,12234.0
2019-04-24 11:35:00,103.96,103.97,103.92,103.95,7301.0,92.7099,92.7189,92.6743,92.701,7301.0
2019-04-24 11:40:00,103.94,103.96,103.85,103.85,12041.0,92.6921,92.7099,92.6119,92.6119,12041.0
2019-04-24 11:45:00,103.86,103.86,103.76,103.83,6768.0,92.6208,92.6208,92.5316,92.594,6768.0
2019-04-24 11:50:00,103.83,103.84,103.72,103.72,4962.0,92.594,92.6029,92.4959,92.4959,4962.0
2019-04-24 11:55:00,103.7,103.7,103.6,103.65,5888.0,92.4781,92.4781,92.3889,92.4335,5888.0
2019-04-24 12:00:00,103.65,103.71,103.65,103.69,5161.0,92.4335,92.487,92.4335,92.4692,5161.0
2019-04-24 12:05:00,103.68,103.69,103.59,103.67,11701.0,92.4602,92.4692,92.38,92.4513,11701.0
2019-04-24 12:10:00,103.68,103.72,103.65,103.66,3399.0,92.4602,92.4959,92.4335,92.4424,3399.0
2019-04-24 12:15:00,103.66,103.68,103.61,103.64,6063.0,92.4424,92.4602,92.3978,92.4246,6063.0
2019-04-24 12:20:00,103.63,103.65,103.62,103.65,4938.0,92.4157,92.4335,92.4067,92.4335,4938.0
2019-04-24 12:25:00,103.66,103.71,103.66,103.68,6213.0,92.4424,92.487,92.4424,92.4602,6213.0
2019-04-24 12:30:00,103.71,103.76,103.68,103.76,4565.0,92.487,92.5316,92.4602,92.5316,4565.0
2019-04-24 12:35:00,103.77,103.77,103.74,103.76,5982.0,92.5405,92.5405,92.5138,92.5316,5982.0
2019-04-24 12:40:00,103.76,103.78,103.76,103.77,2983.0,92.5316,92.5494,92.5316,92.5405,2983.0
2019-04-24 12:45:00,103.76,103.8,103.76,103.8,4753.0,92.5316,92.5673,92.5316,92.5673,4753.0
2019-04-24 12:50:00,103.81,103.81,103.75,103.76,8560.0,92.5762,92.5762,92.5227,92.5316,8560.0
2019-04-24 12:55:00,103.76,103.77,103.59,103.6,5348.0,92.5316,92.5405,92.38,92.3889,5348.0
2019-04-24 13:00:00,103.61,103.67,103.55,103.61,14995.0,92.3978,92.4513,92.3443,92.3978,14995.0
2019-04-24 13:05:00,103.62,103.64,103.59,103.64,3674.0,92.4067,92.4246,92.38,92.4246,3674.0
2019-04-24 13:10:00,103.65,103.65,103.6,103.61,4400.0,92.4335,92.4335,92.3889,92.3978,4400.0
2019-04-24 13:15:00,103.62,103.69,103.62,103.68,4878.0,92.4067,92.4692,92.4067,92.4602,4878.0
2019-04-24 13:20:00,103.68,103.7,103.65,103.69,4839.0,92.4602,92.4781,92.4335,92.4692,4839.0
2019-04-24 13:25:00,103.69,103.69,103.64,103.64,5010.0,92.4692,92.4692,92.4246,92.4246,5010.0
2019-04-24 13:30:00,103.6,103.62,103.59,103.62,6935.0,92.3889,92.4067,92.38,92.4067,6935.0
2019-04-24 13:35:00,103.62,103.62,103.58,103.59,7358.0,92.4067,92.4067,92.3711,92.38,7358.0
2019-04-24 13:40:00,103.59,103.6,103.52,103.52,5214.0,92.38,92.3889,92.3176,92.3176,5214.0
2019-04-24 13:45:00,103.52,103.66,103.52,103.66,7387.0,92.3176,92.4424,92.3176,92.4424,7387.0
2019-04-24 13:50:00,103.67,103.7,103.63,103.68,4509.0,92.4513,92.4781,92.4157,92.4602,4509.0
2019-04-24 13:55:00,103.67,103.67,103.63,103.64,4305.0,92.4513,92.4513,92.4157,92.4246,4305.0
2019-04-24 14:00:00,103.64,103.72,103.63,103.71,6263.0,92.4246,92.4959,92.4157,92.487,6263.0
2019-04-24 14:05:00,103.71,103.77,103.7,103.75,5893.0,92.487,92.5405,92.4781,92.5227,5893.0
2019-04-24 14:10:00,103.75,103.76,103.71,103.73,10416.0,92.5227,92.5316,92.487,92.5048,10416.0
2019-04-24 14:15:00,103.73,103.76,103.71,103.75,3933.0,92.5048,92.5316,92.487,92.5227,3933.0
2019-04-24 14:20:00,103.76,103.8,103.74,103.8,9061.0,92.5316,92.5673,92.5138,92.5673,9061.0
2019-04-24 14:25:00,103.8,103.87,103.78,103.86,14575.0,92.5673,92.6297,92.5494,92.6208,14575.0
2019-04-24 14:30:00,103.85,103.85,103.8,103.81,6860.0,92.6119,92.6119,92.5673,92.5762,6860.0
2019-04-24 14:35:00,103.82,103.83,103.8,103.8,3059.0,92.5851,92.594,92.5673,92.5673,3059.0
2019-04-24 14:40:00,103.81,103.91,103.8,103.91,5571.0,92.5762,92.6654,92.5673,92.6654,5571.0
2019-04-24 14:45:00,103.91,103.91,103.85,103.86,6610.0,92.6654,92.6654,92.6119,92.6208,6610.0
2019-04-24 14:50:00,103.85,103.86,103.78,103.78,7627.0,92.6119,92.6208,92.5494,92.5494,7627.0
2019-04-24 14:55:00,103.77,103.79,103.77,103.79,10748.0,92.5405,92.5583,92.5405,92.5583,10748.0
2019-04-24 15:00:00,103.78,103.82,103.71,103.77,16560.0,92.5494,92.5851,92.487,92.5405,16560.0
2019-04-24 15:05:00,103.77,103.77,103.75,103.76,5608.0,92.5405,92.5405,92.5227,92.5316,5608.0
2019-04-24 15:10:00,103.76,103.76,103.7,103.7,8781.0,92.5316,92.5316,92.4781,92.4781,8781.0
2019-04-24 15:15:00,103.7,103.71,103.66,103.67,6166.0,92.4781,92.487,92.4424,92.4513,6166.0
2019-04-24 15:20:00,103.67,103.74,103.65,103.73,10577.0,92.4513,92.5138,92.4335,92.5048,10577.0
2019-04-24 15:25:00,103.72,103.74,103.7,103.74,8057.0,92.4959,92.5138,92.4781,92.5138,8057.0
2019-04-24 15:30:00,103.74,103.76,103.66,103.66,10337.0,92.5138,92.5316,92.4424,92.4424,10337.0
2019-04-24 15:35:00,103.66,103.68,103.49,103.5,26283.0,92.4424,92.4602,92.2908,92.2997,26283.0
2019-04-24 15:40:00,103.5,103.6,103.48,103.6,13377.0,92.2997,92.3889,92.2819,92.3889,13377.0
2019-04-24 15:45:00,103.59,103.62,103.53,103.55,19775.0,92.38,92.4067,92.3265,92.3443,19775.0
2019-04-24 15:50:00,103.55,103.55,103.46,103.52,30513.0,92.3443,92.3443,92.2641,92.3176,30513.0
2019-04-24 15:55:00,103.51,103.6,103.33,103.35,123971.0,92.3086,92.3889,92.1481,92.166,123971.0
2019-04-25 09:30:00,103.09,103.09,102.76,102.9,16348.0,91.9341,91.9341,91.6398,91.7647,16348.0
2019-04-25 09:35:00,102.91,102.95,102.75,102.95,15335.0,91.7736,91.8092,91.6309,91.8092,15335.0
2019-04-25 09:40:00,102.92,102.99,102.6,102.7,18065.0,91.7825,91.8449,91.4971,91.5863,18065.0
2019-04-25 09:45:00,102.66,102.75,102.63,102.63,5470.0,91.5506,91.6309,91.5239,91.5239,5470.0
2019-04-25 09:50:00,102.68,102.76,102.51,102.76,12843.0,91.5685,91.6398,91.4169,91.6398,12843.0
2019-04-25 09:55:00,102.78,102.89,102.72,102.81,6141.0,91.6576,91.7557,91.6041,91.6844,6141.0
2019-04-25 10:00:00,102.83,102.94,102.79,102.93,5962.0,91.7022,91.8003,91.6666,91.7914,5962.0
2019-04-25 10:05:00,102.95,103.01,102.93,102.97,4640.0,91.8092,91.8628,91.7914,91.8271,4640.0
2019-04-25 10:10:00,102.98,102.98,102.76,102.78,4802.0,91.836,91.836,91.6398,91.6576,4802.0
2019-04-25 10:15:00,102.73,102.78,102.6,102.6,4655.0,91.6131,91.6576,91.4971,91.4971,4655.0
2019-04-25 10:20:00,102.67,102.72,102.56,102.71,13856.0,91.5595,91.6041,91.4614,91.5952,13856.0
2019-04-25 10:25:00,102.73,102.74,102.6,102.61,6225.0,91.6131,91.622,91.4971,91.506,6225.0
2019-04-25 10:30:00,102.63,102.69,102.56,102.69,8545.0,91.5239,91.5774,91.4614,91.5774,8545.0
2019-04-25 10:35:00,102.7,102.84,102.69,102.84,6249.0,91.5863,91.7111,91.5774,91.7111,6249.0
2019-04-25 10:40:00,102.86,103.0,102.81,103.0,17078.0,91.729,91.8538,91.6844,91.8538,17078.0
2019-04-25 10:45:00,102.99,103.01,102.9,102.93,9419.0,91.8449,91.8628,91.7647,91.7914,9419.0
2019-04-25 10:50:00,102.92,103.0,102.9,103.0,8779.0,91.7825,91.8538,91.7647,91.8538,8779.0
2019-04-25 10:55:00,102.99,103.2,102.99,103.2,11437.0,91.8449,92.0322,91.8449,92.0322,11437.0
2019-04-25 11:00:00,103.21,103.29,103.19,103.19,13374.0,92.0411,92.1125,92.0233,92.0233,13374.0
2019-04-25 11:05:00,103.18,103.29,103.13,103.25,11662.0,92.0144,92.1125,91.9698,92.0768,11662.0
2019-04-25 11:10:00,103.23,103.24,103.12,103.12,8544.0,92.0589,92.0679,91.9608,91.9608,8544.0
2019-04-25 11:15:00,103.09,103.09,103.0,103.0,3897.0,91.9341,91.9341,91.8538,91.8538,3897.0
2019-04-25 11:20:00,102.98,103.09,102.98,103.07,6359.0,91.836,91.9341,91.836,91.9163,6359.0
2019-04-25 11:25:00,103.05,103.23,103.05,103.19,7134.0,91.8984,92.0589,91.8984,92.0233,7134.0
2019-04-25 11:30:00,103.2,103.33,103.2,103.29,8556.0,92.0322,92.1481,92.0322,92.1125,8556.0
2019-04-25 11:35:00,103.29,103.39,103.29,103.33,4412.0,92.1125,92.2016,92.1125,92.1481,4412.0
2019-04-25 11:40:00,103.33,103.39,103.31,103.37,3728.0,92.1481,92.2016,92.1303,92.1838,3728.0
2019-04-25 11:45:00,103.38,103.44,103.36,103.41,5263.0,92.1927,92.2462,92.1749,92.2195,5263.0
2019-04-25 11:50:00,103.42,103.47,103.4,103.46,4515.0,92.2284,92.273,92.2105,92.2641,4515.0
2019-04-25 11:55:00,103.48,103.5,103.38,103.39,6696.0,92.2819,92.2997,92.1927,92.2016,6696.0
2019-04-25 12:00:00,103.38,103.49,103.38,103.42,8493.0,92.1927,92.2908,92.1927,92.2284,8493.0
2019-04-25 12:05:00,103.41,103.41,103.31,103.31,8347.0,92.2195,92.2195,92.1303,92.1303,8347.0
2019-04-25 12:10:00,103.29,103.32,103.21,103.23,5447.0,92.1125,92.1392,92.0411,92.0589,5447.0
2019-04-25 12:15:00,103.23,103.35,103.2,103.28,6785.0,92.0589,92.166,92.0322,92.1035,6785.0
2019-04-25 12:20:00,103.27,103.34,103.26,103.33,5982.0,92.0946,92.157,92.0857,92.1481,5982.0
2019-04-25 12:25:00,103.33,103.36,103.28,103.29,5466.0,92.1481,92.1749,92.1035,92.1125,5466.0
2019-04-25 12:30:00,103.29,103.34,103.25,103.29,6240.0,92.1125,92.157,92.0768,92.1125,6240.0
2019-04-25 12:35:00,103.29,103.44,103.28,103.43,4060.0,92.1125,92.2462,92.1035,92.2373,4060.0
2019-04-25 12:40:00,103.43,103.44,103.36,103.37,4803.0,92.2373,92.2462,92.1749,92.1838,4803.0
2019-04-25 12:45:00,103.37,103.45,103.37,103.44,4840.0,92.1838,92.2551,92.1838,92.2462,4840.0
2019-04-25 12:50:00,103.41,103.41,103.37,103.39,6124.0,92.2195,92.2195,92.1838,92.2016,6124.0
2019-04-25 12:55:00,103.38,103.39,103.25,103.25,21241.0,92.1927,92.2016,92.0768,92.0768,21241.0
2019-04-25 13:00:00,103.27,103.43,103.27,103.4,8902.0,92.0946,92.2373,92.0946,92.2105,8902.0
2019-04-25 13:05:00,103.41,103.49,103.41,103.47,4791.0,92.2195,92.2908,92.2195,92.273,4791.0
2019-04-25 13:10:00,103.47,103.58,103.47,103.56,5060.0,92.273,92.3711,92.273,92.3532,5060.0
2019-04-25 13:15:00,103.57,103.62,103.51,103.52,8906.0,92.3622,92.4067,92.3086,92.3176,8906.0
2019-04-25 13:20:00,103.52,103.58,103.52,103.58,4600.0,92.3176,92.3711,92.3176,92.3711,4600.0
2019-04-25 13:25:00,103.58,103.6,103.47,103.48,15319.0,92.3711,92.3889,92.273,92.2819,15319.0
2019-04-25 13:30:00,103.49,103.51,103.44,103.46,5251.0,92.2908,92.3086,92.2462,92.2641,5251.0
2019-04-25 13:35:00,103.46,103.54,103.46,103.52,3602.0,92.2641,92.3354,92.2641,92.3176,3602.0
2019-04-25 13:40:00,103.53,103.58,103.52,103.52,5097.0,92.3265,92.3711,92.3176,92.3176,5097.0
2019-04-25 13:45:00,103.48,103.52,103.43,103.48,5383.0,92.2819,92.3176,92.2373,92.2819,5383.0
2019-04-25 13:50:00,103.48,103.49,103.45,103.46,2747.0,92.2819,92.2908,92.2551,92.2641,2747.0
2019-04-25 13:55:00,103.47,103.56,103.47,103.52,5856.0,92.273,92.3532,92.273,92.3176,5856.0
2019-04-25 14:00:00,103.53,103.59,103.53,103.59,3163.0,92.3265,92.38,92.3265,92.38,3163.0
2019-04-25 14:05:00,103.59,103.59,103.49,103.5,8497.0,92.38,92.38,92.2908,92.2997,8497.0
2019-04-25 14:10:00,103.47,103.47,103.37,103.39,4663.0,92.273,92.273,92.1838,92.2016,4663.0
2019-04-25 14:15:00,103.39,103.41,103.36,103.37,6082.0,92.2016,92.2195,92.1749,92.1838,6082.0
2019-04-25 14:20:00,103.35,103.4,103.35,103.38,6317.0,92.166,92.2105,92.166,92.1927,6317.0
2019-04-25 14:25:00,103.39,103.42,103.36,103.42,5018.0,92.2016,92.2284,92.1749,92.2284,5018.0
2019-04-25 14:30:00,103.42,103.42,103.31,103.34,5840.0,92.2284,92.2284,92.1303,92.157,5840.0
2019-04-25 14:35:00,103.35,103.36,103.32,103.34,6656.0,92.166,92.1749,92.1392,92.157,6656.0
2019-04-25 14:40:00,103.34,103.4,103.34,103.4,3399.0,92.157,92.2105,92.157,92.2105,3399.0
2019-04-25 14:45:00,103.41,103.42,103.37,103.37,2561.0,92.2195,92.2284,92.1838,92.1838,2561.0
2019-04-25 14:50:00,103.38,103.47,103.38,103.46,3721.0,92.1927,92.273,92.1927,92.2641,3721.0
2019-04-25 14:55:00,103.47,103.5,103.43,103.47,7333.0,92.273,92.2997,92.2373,92.273,7333.0
2019-04-25 15:00:00,103.47,103.5,103.44,103.45,6364.0,92.273,92.2997,92.2462,92.2551,6364.0
2019-04-25 15:05:00,103.45,103.56,103.44,103.55,5607.0,92.2551,92.3532,92.2462,92.3443,5607.0
2019-04-25 15:10:00,103.58,103.59,103.56,103.57,5920.0,92.3711,92.38,92.3532,92.3622,5920.0
2019-04-25 15:15:00,103.55,103.55,103.51,103.54,6288.0,92.3443,92.3443,92.3086,92.3354,6288.0
2019-04-25 15:20:00,103.55,103.58,103.51,103.52,4474.0,92.3443,92.3711,92.3086,92.3176,4474.0
2019-04-25 15:25:00,103.51,103.51,103.46,103.5,4727.0,92.3086,92.3086,92.2641,92.2997,4727.0
2019-04-25 15:30:00,103.5,103.55,103.46,103.51,9330.0,92.2997,92.3443,92.2641,92.3086,9330.0
2019-04-25 15:35:00,103.51,103.56,103.51,103.52,9998.0,92.3086,92.3532,92.3086,92.3176,9998.0
2019-04-25 15:40:00,103.53,103.69,103.52,103.67,21740.0,92.3265,92.4692,92.3176,92.4513,21740.0
2019-04-25 15:45:00,103.67,103.69,103.61,103.64,20053.0,92.4513,92.4692,92.3978,92.4246,20053.0
2019-04-25 15:50:00,103.63,103.69,103.59,103.64,25260.0,92.4157,92.4692,92.38,92.4246,25260.0
2019-04-25 15:55:00,103.65,103.69,103.51,103.52,59907.0,92.4335,92.4692,92.3086,92.3176,59907.0
2019-04-26 09:30:00,103.88,104.14,103.72,103.73,19676.0,92.6386,92.8705,92.4959,92.5048,19676.0
2019-04-26 09:35:00,103.73,104.19,103.73,104.19,15786.0,92.5048,92.9151,92.5048,92.9151,15786.0
2019-04-26 09:40:00,104.21,104.4,104.19,104.39,35466.0,92.9329,93.1023,92.9151,93.0934,35466.0
2019-04-26 09:45:00,104.37,104.37,103.9,103.92,19873.0,93.0756,93.0756,92.6564,92.6743,19873.0
2019-04-26 09:50:00,103.92,103.92,103.5,103.57,11467.0,92.6743,92.6743,92.2997,92.3622,11467.0
2019-04-26 09:55:00,103.61,103.62,103.47,103.55,5964.0,92.3978,92.4067,92.273,92.3443,5964.0
2019-04-26 10:00:00,103.57,103.67,103.49,103.61,9300.0,92.3622,92.4513,92.2908,92.3978,9300.0
2019-04-26 10:05:00,103.61,103.74,103.61,103.65,8137.0,92.3978,92.5138,92.3978,92.4335,8137.0
2019-04-26 10:10:00,103.64,103.78,103.63,103.76,10271.0,92.4246,92.5494,92.4157,92.5316,10271.0
2019-04-26 10:15:00,103.78,103.87,103.75,103.77,6370.0,92.5494,92.6297,92.5227,92.5405,6370.0
2019-04-26 10:20:00,103.79,103.94,103.76,103.92,13345.0,92.5583,92.6921,92.5316,92.6743,13345.0
2019-04-26 10:25:00,103.92,103.94,103.88,103.91,3167.0,92.6743,92.6921,92.6386,92.6654,3167.0
2019-04-26 10:30:00,103.93,103.94,103.78,103.79,8382.0,92.6832,92.6921,92.5494,92.5583,8382.0
2019-04-26 10:35:00,103.79,103.92,103.77,103.9,5467.0,92.5583,92.6743,92.5405,92.6564,5467.0
2019-04-26 10:40:00,103.91,104.0,103.91,103.99,4100.0,92.6654,92.7456,92.6654,92.7367,4100.0
2019-04-26 10:45:00,104.0,104.07,103.97,104.07,4477.0,92.7456,92.808,92.7189,92.808,4477.0
2019-04-26 10:50:00,104.08,104.23,104.06,104.21,6800.0,92.817,92.9507,92.7991,92.9329,6800.0
2019-04-26 10:55:00,104.2,104.24,104.14,104.18,6885.0,92.924,92.9596,92.8705,92.9061,6885.0
2019-04-26 11:00:00,104.18,104.21,104.13,104.14,6654.0,92.9061,92.9329,92.8616,92.8705,6654.0
2019-04-26 11:05:00,104.12,104.24,104.1,104.24,12214.0,92.8526,92.9596,92.8348,92.9596,12214.0
2019-04-26 11:10:00,104.25,104.31,104.24,104.26,14849.0,92.9686,93.0221,92.9596,92.9775,14849.0
2019-04-26 11:15:00,104.26,104.34,104.26,104.34,7308.0,92.9775,93.0488,92.9775,93.0488,7308.0
2019-04-26 11:20:00,104.33,104.4,104.32,104.34,8122.0,93.0399,93.1023,93.031,93.0488,8122.0
2019-04-26 11:25:00,104.35,104.4,104.32,104.38,7018.0,93.0577,93.1023,93.031,93.0845,7018.0
2019-04-26 11:30:00,104.37,104.44,104.35,104.41,13120.0,93.0756,93.138,93.0577,93.1113,13120.0
2019-04-26 11:35:00,104.4,104.4,104.27,104.28,12390.0,93.1023,93.1023,92.9864,92.9953,12390.0
2019-04-26 11:40:00,104.27,104.27,104.08,104.09,5158.0,92.9864,92.9864,92.817,92.8259,5158.0
2019-04-26 11:45:00,104.1,104.1,103.96,104.0,11284.0,92.8348,92.8348,92.7099,92.7456,11284.0
2019-04-26 11:50:00,104.02,104.17,104.01,104.16,4521.0,92.7635,92.8972,92.7545,92.8883,4521.0
2019-04-26 11:55:00,104.17,104.24,104.1,104.14,35077.0,92.8972,92.9596,92.8348,92.8705,35077.0
2019-04-26 12:00:00,104.12,104.12,103.98,103.98,2900.0,92.8526,92.8526,92.7278,92.7278,2900.0
2019-04-26 12:05:00,103.99,104.06,103.95,104.02,4962.0,92.7367,92.7991,92.701,92.7635,4962.0
2019-04-26 12:10:00,104.04,104.09,104.02,104.09,4812.0,92.7813,92.8259,92.7635,92.8259,4812.0
2019-04-26 12:15:00,104.07,104.08,104.03,104.07,3952.0,92.808,92.817,92.7724,92.808,3952.0
2019-04-26 12:20:00,104.07,104.08,104.04,104.08,2218.0,92.808,92.817,92.7813,92.817,2218.0
2019-04-26 12:25:00,104.08,104.1,104.06,104.09,9622.0,92.817,92.8348,92.7991,92.8259,9622.0
2019-04-26 12:30:00,104.08,104.11,104.06,104.09,4200.0,92.817,92.8437,92.7991,92.8259,4200.0
2019-04-26 12:35:00,104.1,104.14,104.1,104.1,5625.0,92.8348,92.8705,92.8348,92.8348,5625.0
2019-04-26 12:40:00,104.09,104.11,104.04,104.04,4337.0,92.8259,92.8437,92.7813,92.7813,4337.0
2019-04-26 12:45:00,104.05,104.05,103.91,103.91,3506.0,92.7902,92.7902,92.6654,92.6654,3506.0
2019-04-26 12:50:00,103.93,104.01,103.93,104.0,3075.0,92.6832,92.7545,92.6832,92.7456,3075.0
2019-04-26 12:55:00,104.0,104.05,103.99,104.05,3696.0,92.7456,92.7902,92.7367,92.7902,3696.0
2019-04-26 13:00:00,104.04,104.07,103.99,104.04,5448.0,92.7813,92.808,92.7367,92.7813,5448.0
2019-04-26 13:05:00,104.02,104.05,103.94,103.94,5671.0,92.7635,92.7902,92.6921,92.6921,5671.0
2019-04-26 13:10:00,103.94,103.94,103.8,103.8,4400.0,92.6921,92.6921,92.5673,92.5673,4400.0
2019-04-26 13:15:00,103.8,103.84,103.77,103.79,6315.0,92.5673,92.6029,92.5405,92.5583,6315.0
2019-04-26 13:20:00,103.79,103.87,103.79,103.87,2030.0,92.5583,92.6297,92.5583,92.6297,2030.0
2019-04-26 13:25:00,103.86,103.91,103.86,103.9,8120.0,92.6208,92.6654,92.6208,92.6564,8120.0
2019-04-26 13:30:00,103.9,103.91,103.86,103.87,6635.0,92.6564,92.6654,92.6208,92.6297,6635.0
2019-04-26 13:35:00,103.87,103.87,103.73,103.74,7494.0,92.6297,92.6297,92.5048,92.5138,7494.0
2019-04-26 13:40:00,103.75,103.77,103.69,103.71,8405.0,92.5227,92.5405,92.4692,92.487,8405.0
2019-04-26 13:45:00,103.72,103.8,103.72,103.78,8702.0,92.4959,92.5673,92.4959,92.5494,8702.0
2019-04-26 13:50:00,103.78,103.83,103.7,103.7,8394.0,92.5494,92.594,92.4781,92.4781,8394.0
2019-04-26 13:55:00,103.69,103.71,103.63,103.65,5861.0,92.4692,92.487,92.4157,92.4335,5861.0
2019-04-26 14:00:00,103.66,103.68,103.62,103.67,4354.0,92.4424,92.4602,92.4067,92.4513,4354.0
2019-04-26 14:05:00,103.67,103.8,103.67,103.8,8705.0,92.4513,92.5673,92.4513,92.5673,8705.0
2019-04-26 14:10:00,103.78,103.78,103.71,103.77,4473.0,92.5494,92.5494,92.487,92.5405,4473.0
2019-04-26 14:15:00,103.76,103.76,103.69,103.75,7140.0,92.5316,92.5316,92.4692,92.5227,7140.0
2019-04-26 14:20:00,103.76,103.77,103.71,103.71,7491.0,92.5316,92.5405,92.487,92.487,7491.0
2019-04-26 14:25:00,103.71,103.71,103.65,103.65,4402.0,92.487,92.487,92.4335,92.4335,4402.0
2019-04-26 14:30:00,103.65,103.66,103.54,103.54,15756.0,92.4335,92.4424,92.3354,92.3354,15756.0
2019-04-26 14:35:00,103.54,103.66,103.54,103.66,4641.0,92.3354,92.4424,92.3354,92.4424,4641.0
2019-04-26 14:40:00,103.66,103.79,103.66,103.79,6996.0,92.4424,92.5583,92.4424,92.5583,6996.0
2019-04-26 14:45:00,103.8,103.88,103.78,103.88,4082.0,92.5673,92.6386,92.5494,92.6386,4082.0
2019-04-26 14:50:00,103.87,103.94,103.78,103.78,8397.0,92.6297,92.6921,92.5494,92.5494,8397.0
2019-04-26 14:55:00,103.78,103.82,103.78,103.78,7266.0,92.5494,92.5851,92.5494,92.5494,7266.0
2019-04-26 15:00:00,103.8,103.86,103.76,103.85,6612.0,92.5673,92.6208,92.5316,92.6119,6612.0
2019-04-26 15:05:00,103.84,103.87,103.8,103.82,6021.0,92.6029,92.6297,92.5673,92.5851,6021.0
2019-04-26 15:10:00,103.82,103.83,103.78,103.83,12523.0,92.5851,92.594,92.5494,92.594,12523.0
2019-04-26 15:15:00,103.84,103.86,103.8,103.86,7340.0,92.6029,92.6208,92.5673,92.6208,7340.0
2019-04-26 15:20:00,103.87,103.87,103.82,103.87,11274.0,92.6297,92.6297,92.5851,92.6297,11274.0
2019-04-26 15:25:00,103.86,103.94,103.85,103.9,12816.0,92.6208,92.6921,92.6119,92.6564,12816.0
2019-04-26 15:30:00,103.89,103.89,103.83,103.85,11806.0,92.6475,92.6475,92.594,92.6119,11806.0
2019-04-26 15:35:00,103.83,103.93,103.81,103.93,11366.0,92.594,92.6832,92.5762,92.6832,11366.0
2019-04-26 15:40:00,103.93,103.96,103.89,103.92,16711.0,92.6832,92.7099,92.6475,92.6743,16711.0
2019-04-26 15:45:00,103.92,103.92,103.83,103.86,27033.0,92.6743,92.6743,92.594,92.6208,27033.0
2019-04-26 15:50:00,103.86,103.98,103.86,103.98,48103.0,92.6208,92.7278,92.6208,92.7278,48103.0
2019-04-26 15:55:00,103.98,104.13,103.98,104.09,83325.0,92.7278,92.8616,92.7278,92.8259,83325.0
2019-04-29 09:30:00,104.22,104.22,103.47,103.48,16970.0,92.9418,92.9418,92.273,92.2819,16970.0
2019-04-29 09:35:00,103.59,103.6,103.2,103.48,13277.0,92.38,92.3889,92.0322,92.2819,13277.0
2019-04-29 09:40:00,103.49,103.74,103.45,103.55,10673.0,92.2908,92.5138,92.2551,92.3443,10673.0
2019-04-29 09:45:00,103.57,103.87,103.57,103.73,14935.0,92.3622,92.6297,92.3622,92.5048,14935.0
2019-04-29 09:50:00,103.72,103.83,103.56,103.83,11820.0,92.4959,92.594,92.3532,92.594,11820.0
2019-04-29 09:55:00,103.81,103.98,103.72,103.87,10686.0,92.5762,92.7278,92.4959,92.6297,10686.0
2019-04-29 10:00:00,103.84,103.94,103.46,103.46,8115.0,92.6029,92.6921,92.2641,92.2641,8115.0
2019-04-29 10:05:00,103.47,103.48,103.31,103.45,4300.0,92.273,92.2819,92.1303,92.2551,4300.0
2019-04-29 10:10:00,103.45,103.73,103.44,103.72,9208.0,92.2551,92.5048,92.2462,92.4959,9208.0
2019-04-29 10:15:00,103.71,103.74,103.52,103.53,9352.0,92.487,92.5138,92.3176,92.3265,9352.0
2019-04-29 10:20:00,103.5,103.5,103.34,103.45,13425.0,92.2997,92.2997,92.157,92.2551,13425.0
2019-04-29 10:25:00,103.51,103.6,103.38,103.5,16359.0,92.3086,92.3889,92.1927,92.2997,16359.0
2019-04-29 10:30:00,103.57,103.63,103.47,103.6,11489.0,92.3622,92.4157,92.273,92.3889,11489.0
2019-04-29 10:35:00,103.61,103.62,103.52,103.52,11160.0,92.3978,92.4067,92.3176,92.3176,11160.0
2019-04-29 10:40:00,103.54,103.57,103.46,103.54,17154.0,92.3354,92.3622,92.2641,92.3354,17154.0
2019-04-29 10:45:00,103.56,103.6,103.48,103.53,13400.0,92.3532,92.3889,92.2819,92.3265,13400.0
2019-04-29 10:50:00,103.52,103.63,103.51,103.57,11820.0,92.3176,92.4157,92.3086,92.3622,11820.0
2019-04-29 10:55:00,103.57,103.68,103.51,103.66,14177.0,92.3622,92.4602,92.3086,92.4424,14177.0
2019-04-29 11:00:00,103.66,103.69,103.55,103.65,17300.0,92.4424,92.4692,92.3443,92.4335,17300.0
2019-04-29 11:05:00,103.67,103.69,103.53,103.54,8504.0,92.4513,92.4692,92.3265,92.3354,8504.0
2019-04-29 11:10:00,103.54,103.54,103.44,103.48,11340.0,92.3354,92.3354,92.2462,92.2819,11340.0
2019-04-29 11:15:00,103.47,103.56,103.47,103.53,2670.0,92.273,92.3532,92.273,92.3265,2670.0
2019-04-29 11:20:00,103.52,103.63,103.52,103.62,6615.0,92.3176,92.4157,92.3176,92.4067,6615.0
2019-04-29 11:25:00,103.64,103.67,103.62,103.65,4267.0,92.4246,92.4513,92.4067,92.4335,4267.0
2019-04-29 11:30:00,103.66,103.7,103.61,103.7,6875.0,92.4424,92.4781,92.3978,92.4781,6875.0
2019-04-29 11:35:00,103.68,103.68,103.59,103.59,3700.0,92.4602,92.4602,92.38,92.38,3700.0
2019-04-29 11:40:00,103.61,103.74,103.58,103.65,12700.0,92.3978,92.5138,92.3711,92.4335,12700.0
2019-04-29 11:45:00,103.67,103.7,103.63,103.65,4641.0,92.4513,92.4781,92.4157,92.4335,4641.0
2019-04-29 11:50:00,103.68,103.73,103.67,103.71,4684.0,92.4602,92.5048,92.4513,92.487,4684.0
2019-04-29 11:55:00,103.71,103.71,103.6,103.66,11330.0,92.487,92.487,92.3889,92.4424,11330.0
2019-04-29 12:00:00,103.64,103.71,103.61,103.68,10899.0,92.4246,92.487,92.3978,92.4602,10899.0
2019-04-29 12:05:00,103.67,103.68,103.63,103.65,4448.0,92.4513,92.4602,92.4157,92.4335,4448.0
2019-04-29 12:10:00,103.67,103.7,103.64,103.65,5770.0,92.4513,92.4781,92.4246,92.4335,5770.0
2019-04-29 12:15:00,103.64,103.64,103.59,103.63,5402.0,92.4246,92.4246,92.38,92.4157,5402.0
2019-04-29 12:20:00,103.63,103.69,103.6,103.68,5610.0,92.4157,92.4692,92.3889,92.4602,5610.0
2019-04-29 12:25:00,103.67,103.67,103.56,103.63,8391.0,92.4513,92.4513,92.3532,92.4157,8391.0
2019-04-29 12:30:00,103.63,103.67,103.62,103.63,3400.0,92.4157,92.4513,92.4067,92.4157,3400.0
2019-04-29 12:35:00,103.64,103.76,103.64,103.73,7535.0,92.4246,92.5316,92.4246,92.5048,7535.0
2019-04-29 12:40:00,103.74,103.79,103.74,103.79,3900.0,92.5138,92.5583,92.5138,92.5583,3900.0
2019-04-29 12:45:00,103.79,103.87,103.79,103.82,6076.0,92.5583,92.6297,92.5583,92.5851,6076.0
2019-04-29 12:50:00,103.79,103.89,103.77,103.84,8118.0,92.5583,92.6475,92.5405,92.6029,8118.0
2019-04-29 12:55:00,103.84,103.87,103.79,103.79,3600.0,92.6029,92.6297,92.5583,92.5583,3600.0
2019-04-29 13:00:00,103.8,103.86,103.69,103.69,25975.0,92.5673,92.6208,92.4692,92.4692,25975.0
2019-04-29 13:05:00,103.67,103.71,103.66,103.71,4300.0,92.4513,92.487,92.4424,92.487,4300.0
2019-04-29 13:10:00,103.72,103.76,103.65,103.73,6380.0,92.4959,92.5316,92.4335,92.5048,6380.0
2019-04-29 13:15:00,103.73,103.76,103.62,103.62,13149.0,92.5048,92.5316,92.4067,92.4067,13149.0
2019-04-29 13:20:00,103.62,103.68,103.61,103.68,6117.0,92.4067,92.4602,92.3978,92.4602,6117.0
2019-04-29 13:25:00,103.68,103.69,103.56,103.6,3611.0,92.4602,92.4692,92.3532,92.3889,3611.0
2019-04-29 13:30:00,103.61,103.7,103.6,103.7,4997.0,92.3978,92.4781,92.3889,92.4781,4997.0
2019-04-29 13:35:00,103.69,103.7,103.67,103.7,4362.0,92.4692,92.4781,92.4513,92.4781,4362.0
2019-04-29 13:40:00,103.69,103.71,103.63,103.64,5871.0,92.4692,92.487,92.4157,92.4246,5871.0
2019-04-29 13:45:00,103.64,103.66,103.56,103.57,4704.0,92.4246,92.4424,92.3532,92.3622,4704.0
2019-04-29 13:50:00,103.57,103.63,103.57,103.61,5500.0,92.3622,92.4157,92.3622,92.3978,5500.0
2019-04-29 13:55:00,103.62,103.68,103.62,103.65,3623.0,92.4067,92.4602,92.4067,92.4335,3623.0
2019-04-29 14:00:00,103.64,103.71,103.62,103.65,5093.0,92.4246,92.487,92.4067,92.4335,5093.0
2019-04-29 14:05:00,103.67,103.79,103.66,103.77,2689.0,92.4513,92.5583,92.4424,92.5405,2689.0
2019-04-29 14:10:00,103.77,103.78,103.74,103.74,4638.0,92.5405,92.5494,92.5138,92.5138,4638.0
2019-04-29 14:15:00,103.73,103.77,103.72,103.77,4366.0,92.5048,92.5405,92.4959,92.5405,4366.0
2019-04-29 14:20:00,103.77,103.81,103.75,103.75,6410.0,92.5405,92.5762,92.5227,92.5227,6410.0
2019-04-29 14:25:00,103.77,103.87,103.77,103.87,12985.0,92.5405,92.6297,92.5405,92.6297,12985.0
2019-04-29 14:30:00,103.86,103.9,103.86,103.9,5922.0,92.6208,92.6564,92.6208,92.6564,5922.0
2019-04-29 14:35:00,103.88,103.91,103.88,103.91,4893.0,92.6386,92.6654,92.6386,92.6654,4893.0
2019-04-29 14:40:00,103.89,103.95,103.89,103.94,6320.0,92.6475,92.701,92.6475,92.6921,6320.0
2019-04-29 14:45:00,103.94,103.99,103.92,103.92,6056.0,92.6921,92.7367,92.6743,92.6743,6056.0
2019-04-29 14:50:00,103.92,103.97,103.91,103.94,4561.0,92.6743,92.7189,92.6654,92.6921,4561.0
2019-04-29 14:55:00,103.94,104.0,103.91,103.91,8532.0,92.6921,92.7456,92.6654,92.6654,8532.0
2019-04-29 15:00:00,103.91,103.92,103.77,103.79,27325.0,92.6654,92.6743,92.5405,92.5583,27325.0
2019-04-29 15:05:00,103.79,103.84,103.64,103.73,15290.0,92.5583,92.6029,92.4246,92.5048,15290.0
2019-04-29 15:10:00,103.72,103.78,103.72,103.73,5800.0,92.4959,92.5494,92.4959,92.5048,5800.0
2019-04-29 15:15:00,103.72,103.73,103.64,103.65,9849.0,92.4959,92.5048,92.4246,92.4335,9849.0
2019-04-29 15:20:00,103.67,103.72,103.67,103.72,12323.0,92.4513,92.4959,92.4513,92.4959,12323.0
2019-04-29 15:25:00,103.72,103.89,103.71,103.88,10275.0,92.4959,92.6475,92.487,92.6386,10275.0
2019-04-29 15:30:00,103.88,103.89,103.81,103.88,12191.0,92.6386,92.6475,92.5762,92.6386,12191.0
2019-04-29 15:35:00,103.88,103.98,103.83,103.98,14158.0,92.6386,92.7278,92.594,92.7278,14158.0
2019-04-29 15:40:00,103.98,104.1,103.97,104.0,17994.0,92.7278,92.8348,92.7189,92.7456,17994.0
2019-04-29 15:45:00,104.0,104.0,103.9,103.92,20310.0,92.7456,92.7456,92.6564,92.6743,20310.0
2019-04-29 15:50:00,103.92,103.92,103.84,103.87,28083.0,92.6743,92.6743,92.6029,92.6297,28083.0
2019-04-29 15:55:00,103.87,103.9,103.73,103.78,106353.0,92.6297,92.6564,92.5048,92.5494,106353.0
2019-04-30 09:30:00,103.89,104.25,103.71,103.81,23589.0,92.6475,92.9686,92.487,92.5762,23589.0
2019-04-30 09:35:00,103.75,104.47,103.75,103.78,45754.0,92.5227,93.1648,92.5227,92.5494,45754.0
2019-04-30 09:40:00,103.86,104.37,103.85,104.26,75950.0,92.6208,93.0756,92.6119,92.9775,75950.0
2019-04-30 09:45:00,104.26,104.26,103.76,103.77,4031.0,92.9775,92.9775,92.5316,92.5405,4031.0
2019-04-30 09:50:00,103.72,103.81,103.48,103.5,14099.0,92.4959,92.5762,92.2819,92.2997,14099.0
2019-04-30 09:55:00,103.52,103.74,103.44,103.7,17757.0,92.3176,92.5138,92.2462,92.4781,17757.0
2019-04-30 10:00:00,103.78,103.78,103.49,103.49,12033.0,92.5494,92.5494,92.2908,92.2908,12033.0
2019-04-30 10:05:00,103.55,103.68,103.55,103.64,16383.0,92.3443,92.4602,92.3443,92.4246,16383.0
2019-04-30 10:10:00,103.61,103.82,103.56,103.82,31297.0,92.3978,92.5851,92.3532,92.5851,31297.0
2019-04-30 10:15:00,103.9,104.01,103.9,103.99,8201.0,92.6564,92.7545,92.6564,92.7367,8201.0
2019-04-30 10:20:00,103.98,103.98,103.72,103.72,10100.0,92.7278,92.7278,92.4959,92.4959,10100.0
2019-04-30 10:25:00,103.75,103.84,103.57,103.61,9637.0,92.5227,92.6029,92.3622,92.3978,9637.0
2019-04-30 10:30:00,103.58,103.61,103.53,103.57,10032.0,92.3711,92.3978,92.3265,92.3622,10032.0
2019-04-30 10:35:00,103.57,103.68,103.57,103.68,10691.0,92.3622,92.4602,92.3622,92.4602,10691.0
2019-04-30 10:40:00,103.7,103.7,103.58,103.62,31085.0,92.4781,92.4781,92.3711,92.4067,31085.0
2019-04-30 10:45:00,103.62,103.64,103.55,103.59,35427.0,92.4067,92.4246,92.3443,92.38,35427.0
2019-04-30 10:50:00,103.59,103.76,103.59,103.67,10702.0,92.38,92.5316,92.38,92.4513,10702.0
2019-04-30 10:55:00,103.69,103.79,103.64,103.75,8791.0,92.4692,92.5583,92.4246,92.5227,8791.0
2019-04-30 11:00:00,103.76,103.76,103.67,103.72,25714.0,92.5316,92.5316,92.4513,92.4959,25714.0
2019-04-30 11:05:00,103.72,103.75,103.67,103.74,20394.0,92.4959,92.5227,92.4513,92.5138,20394.0
2019-04-30 11:10:00,103.73,104.02,103.73,103.96,16161.0,92.5048,92.7635,92.5048,92.7099,16161.0
2019-04-30 11:15:00,103.94,103.94,103.81,103.87,16409.0,92.6921,92.6921,92.5762,92.6297,16409.0
2019-04-30 11:20:00,103.87,103.91,103.82,103.88,13077.0,92.6297,92.6654,92.5851,92.6386,13077.0
2019-04-30 11:25:00,103.9,103.93,103.83,103.9,24932.0,92.6564,92.6832,92.594,92.6564,24932.0
2019-04-30 11:30:00,103.9,103.93,103.84,103.86,20853.0,92.6564,92.6832,92.6029,92.6208,20853.0
2019-04-30 11:35:00,103.88,103.92,103.86,103.88,22226.0,92.6386,92.6743,92.6208,92.6386,22226.0
2019-04-30 11:40:00,103.88,103.98,103.78,103.93,43332.0,92.6386,92.7278,92.5494,92.6832,43332.0
2019-04-30 11:45:00,103.93,104.01,103.89,104.0,7628.0,92.6832,92.7545,92.6475,92.7456,7628.0
2019-04-30 11:50:00,104.0,104.08,103.93,103.95,15256.0,92.7456,92.817,92.6832,92.701,15256.0
2019-04-30 11:55:00,104.02,104.1,104.0,104.05,6310.0,92.7635,92.8348,92.7456,92.7902,6310.0
2019-04-30 12:00:00,104.07,104.15,104.05,104.09,6713.0,92.808,92.8794,92.7902,92.8259,6713.0
2019-04-30 12:05:00,104.08,104.16,104.08,104.14,12853.0,92.817,92.8883,92.817,92.8705,12853.0
2019-04-30 12:10:00,104.14,104.23,104.14,104.15,9429.0,92.8705,92.9507,92.8705,92.8794,9429.0
2019-04-30 12:15:00,104.14,104.14,104.02,104.02,14039.0,92.8705,92.8705,92.7635,92.7635,14039.0
2019-04-30 12:20:00,104.02,104.17,104.01,104.16,20471.0,92.7635,92.8972,92.7545,92.8883,20471.0
2019-04-30 12:25:00,104.21,104.21,104.11,104.12,11851.0,92.9329,92.9329,92.8437,92.8526,11851.0
2019-04-30 12:30:00,104.11,104.14,104.02,104.12,11119.0,92.8437,92.8705,92.7635,92.8526,11119.0
2019-04-30 12:35:00,104.15,104.17,104.11,104.15,8672.0,92.8794,92.8972,92.8437,92.8794,8672.0
2019-04-30 12:40:00,104.17,104.29,104.13,104.27,10255.0,92.8972,93.0042,92.8616,92.9864,10255.0
2019-04-30 12:45:00,104.28,104.3,104.11,104.12,15455.0,92.9953,93.0132,92.8437,92.8526,15455.0
2019-04-30 12:50:00,104.12,104.21,104.11,104.18,7190.0,92.8526,92.9329,92.8437,92.9061,7190.0
2019-04-30 12:55:00,104.19,104.25,104.12,104.2,8578.0,92.9151,92.9686,92.8526,92.924,8578.0
2019-04-30 13:00:00,104.22,104.36,104.21,104.32,4415.0,92.9418,93.0667,92.9329,93.031,4415.0
2019-04-30 13:05:00,104.36,104.4,104.33,104.33,8159.0,93.0667,93.1023,93.0399,93.0399,8159.0
2019-04-30 13:10:00,104.34,104.4,104.32,104.36,7018.0,93.0488,93.1023,93.031,93.0667,7018.0
2019-04-30 13:15:00,104.38,104.4,104.28,104.29,9600.0,93.0845,93.1023,92.9953,93.0042,9600.0
2019-04-30 13:20:00,104.3,104.32,104.28,104.31,4411.0,93.0132,93.031,92.9953,93.0221,4411.0
2019-04-30 13:25:00,104.3,104.31,104.24,104.24,7295.0,93.0132,93.0221,92.9596,92.9596,7295.0
2019-04-30 13:30:00,104.23,104.27,104.22,104.23,7715.0,92.9507,92.9864,92.9418,92.9507,7715.0
2019-04-30 13:35:00,104.23,104.25,104.19,104.19,26405.0,92.9507,92.9686,92.9151,92.9151,26405.0
2019-04-30 13:40:00,104.2,104.29,104.16,104.27,29766.0,92.924,93.0042,92.8883,92.9864,29766.0
2019-04-30 13:45:00,104.27,104.29,104.18,104.21,15687.0,92.9864,93.0042,92.9061,92.9329,15687.0
2019-04-30 13:50:00,104.2,104.21,104.17,104.21,4925.0,92.924,92.9329,92.8972,92.9329,4925.0
2019-04-30 13:55:00,104.21,104.3,104.21,104.27,16391.0,92.9329,93.0132,92.9329,92.9864,16391.0
2019-04-30 14:00:00,104.3,104.3,104.23,104.23,6225.0,93.0132,93.0132,92.9507,92.9507,6225.0
2019-04-30 14:05:00,104.22,104.23,104.18,104.19,5222.0,92.9418,92.9507,92.9061,92.9151,5222.0
2019-04-30 14:10:00,104.17,104.28,104.17,104.25,5430.0,92.8972,92.9953,92.8972,92.9686,5430.0
2019-04-30 14:15:00,104.29,104.3,104.26,104.3,7980.0,93.0042,93.0132,92.9775,93.0132,7980.0
2019-04-30 14:20:00,104.3,104.33,104.21,104.22,14505.0,93.0132,93.0399,92.9329,92.9418,14505.0
2019-04-30 14:25:00,104.22,104.26,104.13,104.13,12630.0,92.9418,92.9775,92.8616,92.8616,12630.0
2019-04-30 14:30:00,104.13,104.2,104.11,104.17,22463.0,92.8616,92.924,92.8437,92.8972,22463.0
2019-04-30 14:35:00,104.19,104.25,104.12,104.23,10595.0,92.9151,92.9686,92.8526,92.9507,10595.0
2019-04-30 14:40:00,104.23,104.28,104.19,104.28,10900.0,92.9507,92.9953,92.9151,92.9953,10900.0
2019-04-30 14:45:00,104.26,104.27,104.17,104.19,15906.0,92.9775,92.9864,92.8972,92.9151,15906.0
2019-04-30 14:50:00,104.19,104.21,104.16,104.16,8000.0,92.9151,92.9329,92.8883,92.8883,8000.0
2019-04-30 14:55:00,104.14,104.23,104.14,104.21,6961.0,92.8705,92.9507,92.8705,92.9329,6961.0
2019-04-30 15:00:00,104.23,104.28,104.22,104.25,16361.0,92.9507,92.9953,92.9418,92.9686,16361.0
2019-04-30 15:05:00,104.25,104.27,104.23,104.24,13711.0,92.9686,92.9864,92.9507,92.9596,13711.0
2019-04-30 15:10:00,104.23,104.29,104.21,104.24,11858.0,92.9507,93.0042,92.9329,92.9596,11858.0
2019-04-30 15:15:00,104.24,104.25,104.21,104.22,11402.0,92.9596,92.9686,92.9329,92.9418,11402.0
2019-04-30 15:20:00,104.22,104.27,104.21,104.23,13799.0,92.9418,92.9864,92.9329,92.9507,13799.0
2019-04-30 15:25:00,104.23,104.24,104.13,104.22,10713.0,92.9507,92.9596,92.8616,92.9418,10713.0
2019-04-30 15:30:00,104.22,104.25,104.18,104.25,13605.0,92.9418,92.9686,92.9061,92.9686,13605.0
2019-04-30 15:35:00,104.25,104.32,104.24,104.31,32445.0,92.9686,93.031,92.9596,93.0221,32445.0
2019-04-30 15:40:00,104.32,104.32,104.17,104.2,35934.0,93.031,93.031,92.8972,92.924,35934.0
2019-04-30 15:45:00,104.2,104.26,104.15,104.2,36095.0,92.924,92.9775,92.8794,92.924,36095.0
2019-04-30 15:50:00,104.19,104.3,104.18,104.3,57240.0,92.9151,93.0132,92.9061,93.0132,57240.0
2019-04-30 15:55:00,104.29,104.43,104.26,104.33,93101.0,93.0042,93.1291,92.9775,93.0399,93101.0
2019-05-01 09:30:00,101.5,102.75,101.5,102.15,78346.0,90.5162,91.6309,90.5162,91.0958,78346.0
2019-05-01 09:35:00,102.23,102.75,102.08,102.12,24688.0,91.1672,91.6309,91.0334,91.0691,24688.0
2019-05-01 09:40:00,102.14,102.14,101.5,101.85,21174.0,91.0869,91.0869,90.5162,90.8283,21174.0
2019-05-01 09:45:00,101.86,101.91,100.67,100.68,68751.0,90.8372,90.8818,89.776,89.7849,68751.0
2019-05-01 09:50:00,100.77,101.43,100.7,101.35,19920.0,89.8652,90.4537,89.8027,90.3824,19920.0
2019-05-01 09:55:00,101.39,101.9,101.22,101.3,36412.0,90.4181,90.8729,90.2665,90.3378,36412.0
2019-05-01 10:00:00,101.28,101.64,101.25,101.45,30861.0,90.32,90.641,90.2932,90.4716,30861.0
2019-05-01 10:05:00,101.47,101.67,101.2,101.37,20945.0,90.4894,90.6678,90.2486,90.4002,20945.0
2019-05-01 10:10:00,101.37,101.58,101.37,101.38,22816.0,90.4002,90.5875,90.4002,90.4091,22816.0
2019-05-01 10:15:00,101.38,101.6,101.37,101.4,24773.0,90.4091,90.6053,90.4002,90.427,24773.0
2019-05-01 10:20:00,101.4,101.61,101.37,101.53,23629.0,90.427,90.6143,90.4002,90.5429,23629.0
2019-05-01 10:25:00,101.55,101.55,101.31,101.37,22584.0,90.5607,90.5607,90.3467,90.4002,22584.0
2019-05-01 10:30:00,101.39,101.39,100.98,100.99,26715.0,90.4181,90.4181,90.0524,90.0613,26715.0
2019-05-01 10:35:00,100.99,101.06,100.92,100.95,21403.0,90.0613,90.1238,89.9989,90.0257,21403.0
2019-05-01 10:40:00,100.96,101.1,100.95,100.97,13538.0,90.0346,90.1594,90.0257,90.0435,13538.0
2019-05-01 10:45:00,100.97,101.04,100.95,101.01,16947.0,90.0435,90.1059,90.0257,90.0792,16947.0
2019-05-01 10:50:00,101.04,101.1,100.94,100.97,15045.0,90.1059,90.1594,90.0168,90.0435,15045.0
2019-05-01 10:55:00,100.97,101.17,100.88,101.15,23915.0,90.0435,90.2219,89.9633,90.204,23915.0
2019-05-01 11:00:00,101.15,101.32,101.09,101.21,24138.0,90.204,90.3556,90.1505,90.2575,24138.0
2019-05-01 11:05:00,101.22,101.31,101.17,101.3,7900.0,90.2665,90.3467,90.2219,90.3378,7900.0
2019-05-01 11:10:00,101.32,101.49,101.32,101.43,15962.0,90.3556,90.5072,90.3556,90.4537,15962.0
2019-05-01 11:15:00,101.44,101.52,101.42,101.46,11544.0,90.4627,90.534,90.4448,90.4805,11544.0
2019-05-01 11:20:00,101.48,101.59,101.46,101.55,14333.0,90.4983,90.5964,90.4805,90.5607,14333.0
2019-05-01 11:25:00,101.55,101.77,101.5,101.69,17407.0,90.5607,90.7569,90.5162,90.6856,17407.0
2019-05-01 11:30:00,101.66,101.8,101.66,101.71,13206.0,90.6588,90.7837,90.6588,90.7034,13206.0
2019-05-01 11:35:00,101.71,101.95,101.68,101.95,12056.0,90.7034,90.9175,90.6767,90.9175,12056.0
2019-05-01 11:40:00,101.89,102.08,101.84,102.01,15285.0,90.864,91.0334,90.8194,90.971,15285.0
2019-05-01 11:45:00,101.99,102.0,101.83,101.9,18085.0,90.9531,90.9621,90.8104,90.8729,18085.0
2019-05-01 11:50:00,101.9,101.9,101.7,101.72,9089.0,90.8729,90.8729,90.6945,90.7124,9089.0
2019-05-01 11:55:00,101.78,101.8,101.67,101.68,10542.0,90.7659,90.7837,90.6678,90.6767,10542.0
2019-05-01 12:00:00,101.71,101.73,101.68,101.7,8661.0,90.7034,90.7213,90.6767,90.6945,8661.0
2019-05-01 12:05:00,101.68,101.71,101.65,101.66,8452.0,90.6767,90.7034,90.6499,90.6588,8452.0
2019-05-01 12:10:00,101.68,101.68,101.49,101.53,13326.0,90.6767,90.6767,90.5072,90.5429,13326.0
2019-05-01 12:15:00,101.53,101.69,101.52,101.65,13369.0,90.5429,90.6856,90.534,90.6499,13369.0
2019-05-01 12:20:00,101.64,101.85,101.64,101.79,8475.0,90.641,90.8283,90.641,90.7748,8475.0
2019-05-01 12:25:00,101.8,102.0,101.79,101.98,6236.0,90.7837,90.9621,90.7748,90.9442,6236.0
2019-05-01 12:30:00,101.97,102.05,101.95,101.95,11627.0,90.9353,91.0066,90.9175,90.9175,11627.0
2019-05-01 12:35:00,101.95,102.04,101.93,101.96,18199.0,90.9175,90.9977,90.8996,90.9264,18199.0
2019-05-01 12:40:00,101.94,101.94,101.76,101.81,15444.0,90.9085,90.9085,90.748,90.7926,15444.0
2019-05-01 12:45:00,101.78,101.78,101.61,101.63,9247.0,90.7659,90.7659,90.6143,90.6321,9247.0
2019-05-01 12:50:00,101.61,101.77,101.58,101.7,17722.0,90.6143,90.7569,90.5875,90.6945,17722.0
2019-05-01 12:55:00,101.7,101.73,101.58,101.64,6225.0,90.6945,90.7213,90.5875,90.641,6225.0
2019-05-01 13:00:00,101.65,101.78,101.6,101.6,10738.0,90.6499,90.7659,90.6053,90.6053,10738.0
2019-05-01 13:05:00,101.61,101.64,101.4,101.41,13242.0,90.6143,90.641,90.427,90.4359,13242.0
2019-05-01 13:10:00,101.36,101.39,101.22,101.32,11297.0,90.3913,90.4181,90.2665,90.3556,11297.0
2019-05-01 13:15:00,101.33,101.33,101.2,101.25,14262.0,90.3646,90.3646,90.2486,90.2932,14262.0
2019-05-01 13:20:00,101.21,101.3,101.17,101.24,9655.0,90.2575,90.3378,90.2219,90.2843,9655.0
2019-05-01 13:25:00,101.25,101.4,101.25,101.36,8017.0,90.2932,90.427,90.2932,90.3913,8017.0
2019-05-01 13:30:00,101.36,101.43,101.33,101.4,8394.0,90.3913,90.4537,90.3646,90.427,8394.0
2019-05-01 13:35:00,101.43,101.47,101.38,101.43,7894.0,90.4537,90.4894,90.4091,90.4537,7894.0
2019-05-01 13:40:00,101.44,101.47,101.4,101.44,9046.0,90.4627,90.4894,90.427,90.4627,9046.0
2019-05-01 13:45:00,101.45,101.55,101.45,101.46,11074.0,90.4716,90.5607,90.4716,90.4805,11074.0
2019-05-01 13:50:00,101.45,101.45,101.27,101.36,8580.0,90.4716,90.4716,90.311,90.3913,8580.0
2019-05-01 13:55:00,101.35,101.69,101.33,101.67,9167.0,90.3824,90.6856,90.3646,90.6678,9167.0
2019-05-01 14:00:00,101.74,101.79,101.66,101.77,16303.0,90.7302,90.7748,90.6588,90.7569,16303.0
2019-05-01 14:05:00,101.76,101.76,101.67,101.72,12227.0,90.748,90.748,90.6678,90.7124,12227.0
2019-05-01 14:10:00,101.75,101.78,101.65,101.76,10819.0,90.7391,90.7659,90.6499,90.748,10819.0
2019-05-01 14:15:00,101.78,101.87,101.77,101.87,9641.0,90.7659,90.8461,90.7569,90.8461,9641.0
2019-05-01 14:20:00,101.87,101.93,101.82,101.91,12751.0,90.8461,90.8996,90.8015,90.8818,12751.0
2019-05-01 14:25:00,101.93,101.97,101.88,101.95,8750.0,90.8996,90.9353,90.855,90.9175,8750.0
2019-05-01 14:30:00,101.94,102.02,101.77,101.77,18863.0,90.9085,90.9799,90.7569,90.7569,18863.0
2019-05-01 14:35:00,101.75,101.76,101.5,101.5,13171.0,90.7391,90.748,90.5162,90.5162,13171.0
2019-05-01 14:40:00,101.5,101.53,101.41,101.48,12525.0,90.5162,90.5429,90.4359,90.4983,12525.0
2019-05-01 14:45:00,101.48,101.6,101.44,101.56,11637.0,90.4983,90.6053,90.4627,90.5697,11637.0
2019-05-01 14:50:00,101.55,101.69,101.53,101.69,11568.0,90.5607,90.6856,90.5429,90.6856,11568.0
2019-05-01 14:55:00,101.68,101.81,101.66,101.76,15789.0,90.6767,90.7926,90.6588,90.748,15789.0
2019-05-01 15:00:00,101.74,101.82,101.65,101.7,21156.0,90.7302,90.8015,90.6499,90.6945,21156.0
2019-05-01 15:05:00,101.67,101.91,101.66,101.9,14714.0,90.6678,90.8818,90.6588,90.8729,14714.0
2019-05-01 15:10:00,101.91,102.03,101.86,102.0,20492.0,90.8818,90.9888,90.8372,90.9621,20492.0
2019-05-01 15:15:00,101.99,102.01,101.92,101.98,33909.0,90.9531,90.971,90.8907,90.9442,33909.0
2019-05-01 15:20:00,101.97,101.97,101.77,101.77,42391.0,90.9353,90.9353,90.7569,90.7569,42391.0
2019-05-01 15:25:00,101.77,101.88,101.76,101.85,24973.0,90.7569,90.855,90.748,90.8283,24973.0
2019-05-01 15:30:00,101.83,101.88,101.76,101.77,27896.0,90.8104,90.855,90.748,90.7569,27896.0
2019-05-01 15:35:00,101.76,101.85,101.73,101.75,19273.0,90.748,90.8283,90.7213,90.7391,19273.0
2019-05-01 15:40:00,101.75,101.91,101.72,101.9,27527.0,90.7391,90.8818,90.7124,90.8729,27527.0
2019-05-01 15:45:00,101.9,101.97,101.76,101.87,50062.0,90.8729,90.9353,90.748,90.8461,50062.0
2019-05-01 15:50:00,101.88,101.9,101.7,101.74,56960.0,90.855,90.8729,90.6945,90.7302,56960.0
2019-05-01 15:55:00,101.74,101.95,101.72,101.94,145075.0,90.7302,90.9175,90.7124,90.9085,145075.0
2019-05-02 09:30:00,101.57,102.43,101.5,102.43,29225.0,90.5786,91.3455,90.5162,91.3455,29225.0
2019-05-02 09:35:00,102.42,102.6,102.21,102.21,18422.0,91.3366,91.4971,91.1493,91.1493,18422.0
2019-05-02 09:40:00,102.18,102.3,102.11,102.15,11776.0,91.1226,91.2296,91.0601,91.0958,11776.0
2019-05-02 09:45:00,102.14,102.19,101.9,101.9,12849.0,91.0869,91.1315,90.8729,90.8729,12849.0
2019-05-02 09:50:00,101.9,102.14,101.87,101.99,11872.0,90.8729,91.0869,90.8461,90.9531,11872.0
2019-05-02 09:55:00,102.0,102.05,101.94,101.94,11648.0,90.9621,91.0066,90.9085,90.9085,11648.0
2019-05-02 10:00:00,101.98,102.22,101.92,102.22,12976.0,90.9442,91.1582,90.8907,91.1582,12976.0
2019-05-02 10:05:00,102.22,102.41,102.18,102.39,7191.0,91.1582,91.3277,91.1226,91.3098,7191.0
2019-05-02 10:10:00,102.39,102.55,102.37,102.43,14769.0,91.3098,91.4525,91.292,91.3455,14769.0
2019-05-02 10:15:00,102.39,102.47,102.35,102.47,11130.0,91.3098,91.3812,91.2742,91.3812,11130.0
2019-05-02 10:20:00,102.45,102.52,102.4,102.49,9629.0,91.3634,91.4258,91.3188,91.399,9629.0
2019-05-02 10:25:00,102.51,102.51,102.39,102.4,9852.0,91.4169,91.4169,91.3098,91.3188,9852.0
2019-05-02 10:30:00,102.4,102.42,102.26,102.3,11122.0,91.3188,91.3366,91.1939,91.2296,11122.0
2019-05-02 10:35:00,102.29,102.32,102.27,102.3,7696.0,91.2207,91.2474,91.2028,91.2296,7696.0
2019-05-02 10:40:00,102.3,102.3,102.23,102.25,7694.0,91.2296,91.2296,91.1672,91.185,7694.0
2019-05-02 10:45:00,102.23,102.24,102.17,102.21,8300.0,91.1672,91.1761,91.1137,91.1493,8300.0
2019-05-02 10:50:00,102.2,102.2,102.08,102.17,17378.0,91.1404,91.1404,91.0334,91.1137,17378.0
2019-05-02 10:55:00,102.18,102.26,102.04,102.04,34865.0,91.1226,91.1939,90.9977,90.9977,34865.0
2019-05-02 11:00:00,102.06,102.2,101.98,102.1,75578.0,91.0156,91.1404,90.9442,91.0512,75578.0
2019-05-02 11:05:00,102.1,102.13,101.97,102.05,18446.0,91.0512,91.078,90.9353,91.0066,18446.0
2019-05-02 11:10:00,102.04,102.04,101.9,101.92,10530.0,90.9977,90.9977,90.8729,90.8907,10530.0
2019-05-02 11:15:00,101.89,101.93,101.73,101.75,41919.0,90.864,90.8996,90.7213,90.7391,41919.0
2019-05-02 11:20:00,101.73,101.73,101.53,101.53,11300.0,90.7213,90.7213,90.5429,90.5429,11300.0
2019-05-02 11:25:00,101.53,101.56,101.46,101.48,16966.0,90.5429,90.5697,90.4805,90.4983,16966.0
2019-05-02 11:30:00,101.46,101.69,101.46,101.6,21313.0,90.4805,90.6856,90.4805,90.6053,21313.0
2019-05-02 11:35:00,101.63,101.79,101.62,101.66,8201.0,90.6321,90.7748,90.6232,90.6588,8201.0
2019-05-02 11:40:00,101.66,101.76,101.63,101.69,5812.0,90.6588,90.748,90.6321,90.6856,5812.0
2019-05-02 11:45:00,101.7,101.71,101.6,101.62,7909.0,90.6945,90.7034,90.6053,90.6232,7909.0
2019-05-02 11:50:00,101.64,101.64,101.52,101.57,5810.0,90.641,90.641,90.534,90.5786,5810.0
2019-05-02 11:55:00,101.51,101.58,101.46,101.51,8564.0,90.5251,90.5875,90.4805,90.5251,8564.0
2019-05-02 12:00:00,101.5,101.5,101.32,101.38,8409.0,90.5162,90.5162,90.3556,90.4091,8409.0
2019-05-02 12:05:00,101.39,101.42,101.31,101.41,6612.0,90.4181,90.4448,90.3467,90.4359,6612.0
2019-05-02 12:10:00,101.41,101.51,101.39,101.51,8046.0,90.4359,90.5251,90.4181,90.5251,8046.0
2019-05-02 12:15:00,101.51,101.55,101.42,101.52,10171.0,90.5251,90.5607,90.4448,90.534,10171.0
2019-05-02 12:20:00,101.52,101.61,101.52,101.54,5212.0,90.534,90.6143,90.534,90.5518,5212.0
2019-05-02 12:25:00,101.54,101.54,101.42,101.45,4390.0,90.5518,90.5518,90.4448,90.4716,4390.0
2019-05-02 12:30:00,101.45,101.45,101.31,101.35,11190.0,90.4716,90.4716,90.3467,90.3824,11190.0
2019-05-02 12:35:00,101.37,101.43,101.36,101.36,4534.0,90.4002,90.4537,90.3913,90.3913,4534.0
2019-05-02 12:40:00,101.36,101.4,101.25,101.3,15363.0,90.3913,90.427,90.2932,90.3378,15363.0
2019-05-02 12:45:00,101.32,101.39,101.29,101.34,9440.0,90.3556,90.4181,90.3289,90.3735,9440.0
2019-05-02 12:50:00,101.34,101.4,101.3,101.4,5927.0,90.3735,90.427,90.3378,90.427,5927.0
2019-05-02 12:55:00,101.4,101.42,101.34,101.36,5965.0,90.427,90.4448,90.3735,90.3913,5965.0
2019-05-02 13:00:00,101.38,101.41,101.23,101.26,6500.0,90.4091,90.4359,90.2754,90.3021,6500.0
2019-05-02 13:05:00,101.27,101.33,101.24,101.33,8340.0,90.311,90.3646,90.2843,90.3646,8340.0
2019-05-02 13:10:00,101.37,101.58,101.34,101.56,21951.0,90.4002,90.5875,90.3735,90.5697,21951.0
2019-05-02 13:15:00,101.57,101.72,101.56,101.61,9851.0,90.5786,90.7124,90.5697,90.6143,9851.0
2019-05-02 13:20:00,101.61,101.63,101.55,101.58,45262.0,90.6143,90.6321,90.5607,90.5875,45262.0
2019-05-02 13:25:00,101.56,101.64,101.55,101.6,4600.0,90.5697,90.641,90.5607,90.6053,4600.0
2019-05-02 13:30:00,101.6,101.64,101.57,101.61,6249.0,90.6053,90.641,90.5786,90.6143,6249.0
2019-05-02 13:35:00,101.59,101.69,101.59,101.67,5706.0,90.5964,90.6856,90.5964,90.6678,5706.0
2019-05-02 13:40:00,101.68,101.72,101.66,101.72,8397.0,90.6767,90.7124,90.6588,90.7124,8397.0
2019-05-02 13:45:00,101.71,101.77,101.68,101.72,21210.0,90.7034,90.7569,90.6767,90.7124,21210.0
2019-05-02 13:50:00,101.72,101.86,101.72,101.79,6785.0,90.7124,90.8372,90.7124,90.7748,6785.0
2019-05-02 13:55:00,101.79,101.98,101.78,101.98,6500.0,90.7748,90.9442,90.7659,90.9442,6500.0
2019-05-02 14:00:00,101.98,102.0,101.95,101.98,3524.0,90.9442,90.9621,90.9175,90.9442,3524.0
2019-05-02 14:05:00,101.98,102.05,101.95,101.95,5146.0,90.9442,91.0066,90.9175,90.9175,5146.0
2019-05-02 14:10:00,101.91,102.01,101.89,102.01,6839.0,90.8818,90.971,90.864,90.971,6839.0
2019-05-02 14:15:00,102.0,102.08,101.98,101.98,6540.0,90.9621,91.0334,90.9442,90.9442,6540.0
2019-05-02 14:20:00,101.98,102.05,101.95,102.04,6011.0,90.9442,91.0066,90.9175,90.9977,6011.0
2019-05-02 14:25:00,102.06,102.08,102.01,102.05,5454.0,91.0156,91.0334,90.971,91.0066,5454.0
2019-05-02 14:30:00,102.06,102.14,102.04,102.08,9388.0,91.0156,91.0869,90.9977,91.0334,9388.0
2019-05-02 14:35:00,102.08,102.08,101.95,101.98,54743.0,91.0334,91.0334,90.9175,90.9442,54743.0
2019-05-02 14:40:00,101.95,101.97,101.86,101.95,13619.0,90.9175,90.9353,90.8372,90.9175,13619.0
2019-05-02 14:45:00,101.95,102.0,101.81,101.81,10998.0,90.9175,90.9621,90.7926,90.7926,10998.0
2019-05-02 14:50:00,101.79,101.8,101.71,101.8,14732.0,90.7748,90.7837,90.7034,90.7837,14732.0
2019-05-02 14:55:00,101.81,101.84,101.77,101.77,18023.0,90.7926,90.8194,90.7569,90.7569,18023.0
2019-05-02 15:00:00,101.77,101.79,101.7,101.72,25099.0,90.7569,90.7748,90.6945,90.7124,25099.0
2019-05-02 15:05:00,101.72,101.82,101.72,101.82,13956.0,90.7124,90.8015,90.7124,90.8015,13956.0
2019-05-02 15:10:00,101.81,101.84,101.74,101.74,8041.0,90.7926,90.8194,90.7302,90.7302,8041.0
2019-05-02 15:15:00,101.73,101.82,101.69,101.7,9220.0,90.7213,90.8015,90.6856,90.6945,9220.0
2019-05-02 15:20:00,101.7,101.82,101.7,101.82,12031.0,90.6945,90.8015,90.6945,90.8015,12031.0
2019-05-02 15:25:00,101.81,101.84,101.77,101.84,12868.0,90.7926,90.8194,90.7569,90.8194,12868.0
2019-05-02 15:30:00,101.83,101.88,101.81,101.82,16641.0,90.8104,90.855,90.7926,90.8015,16641.0
2019-05-02 15:35:00,101.81,101.86,101.79,101.81,19636.0,90.7926,90.8372,90.7748,90.7926,19636.0
2019-05-02 15:40:00,101.8,101.81,101.73,101.77,26000.0,90.7837,90.7926,90.7213,90.7569,26000.0
2019-05-02 15:45:00,101.78,101.79,101.62,101.68,31824.0,90.7659,90.7748,90.6232,90.6767,31824.0
2019-05-02 15:50:00,101.68,101.83,101.68,101.81,50701.0,90.6767,90.8104,90.6767,90.7926,50701.0
2019-05-02 15:55:00,101.82,101.84,101.65,101.74,92828.0,90.8015,90.8194,90.6499,90.7302,92828.0
2019-05-03 09:30:00,102.08,102.36,102.06,102.19,23346.0,91.0334,91.2831,91.0156,91.1315,23346.0
2019-05-03 09:35:00,102.19,102.31,102.04,102.26,8118.0,91.1315,91.2385,90.9977,91.1939,8118.0
2019-05-03 09:40:00,102.2,102.43,102.2,102.28,8416.0,91.1404,91.3455,91.1404,91.2117,8416.0
2019-05-03 09:45:00,102.35,102.57,102.28,102.33,11710.0,91.2742,91.4704,91.2117,91.2563,11710.0
2019-05-03 09:50:00,102.33,102.45,102.18,102.25,17840.0,91.2563,91.3634,91.1226,91.185,17840.0
2019-05-03 09:55:00,102.35,102.35,102.13,102.22,5351.0,91.2742,91.2742,91.078,91.1582,5351.0
2019-05-03 10:00:00,102.2,102.53,102.17,102.48,14480.0,91.1404,91.4347,91.1137,91.3901,14480.0
2019-05-03 10:05:00,102.51,102.53,102.33,102.46,13280.0,91.4169,91.4347,91.2563,91.3723,13280.0
2019-05-03 10:10:00,102.5,102.51,102.3,102.3,17370.0,91.4079,91.4169,91.2296,91.2296,17370.0
2019-05-03 10:15:00,102.34,102.48,102.3,102.3,9286.0,91.2653,91.3901,91.2296,91.2296,9286.0
2019-05-03 10:20:00,102.37,102.51,102.37,102.41,12881.0,91.292,91.4169,91.292,91.3277,12881.0
2019-05-03 10:25:00,102.42,102.46,102.21,102.25,12079.0,91.3366,91.3723,91.1493,91.185,12079.0
2019-05-03 10:30:00,102.28,102.62,102.28,102.55,26061.0,91.2117,91.515,91.2117,91.4525,26061.0
2019-05-03 10:35:00,102.52,102.6,102.41,102.6,20029.0,91.4258,91.4971,91.3277,91.4971,20029.0
2019-05-03 10:40:00,102.65,102.97,102.65,102.91,10187.0,91.5417,91.8271,91.5417,91.7736,10187.0
2019-05-03 10:45:00,102.86,103.12,102.83,103.1,21022.0,91.729,91.9608,91.7022,91.943,21022.0
2019-05-03 10:50:00,103.09,103.23,103.08,103.2,9671.0,91.9341,92.0589,91.9252,92.0322,9671.0
2019-05-03 10:55:00,103.2,103.29,103.06,103.06,13088.0,92.0322,92.1125,91.9073,91.9073,13088.0
2019-05-03 11:00:00,103.1,103.21,103.07,103.1,9955.0,91.943,92.0411,91.9163,91.943,9955.0
2019-05-03 11:05:00,103.1,103.14,103.02,103.03,10871.0,91.943,91.9787,91.8717,91.8806,10871.0
2019-05-03 11:10:00,103.01,103.01,102.95,102.95,6200.0,91.8628,91.8628,91.8092,91.8092,6200.0
2019-05-03 11:15:00,102.95,103.08,102.87,102.98,28808.0,91.8092,91.9252,91.7379,91.836,28808.0
2019-05-03 11:20:00,102.94,102.98,102.81,102.87,32786.0,91.8003,91.836,91.6844,91.7379,32786.0
2019-05-03 11:25:00,102.91,103.22,102.9,103.22,9419.0,91.7736,92.05,91.7647,92.05,9419.0
2019-05-03 11:30:00,103.25,103.35,103.24,103.32,10927.0,92.0768,92.166,92.0679,92.1392,10927.0
2019-05-03 11:35:00,103.32,103.32,103.17,103.17,5787.0,92.1392,92.1392,92.0054,92.0054,5787.0
2019-05-03 11:40:00,103.17,103.29,103.17,103.27,5960.0,92.0054,92.1125,92.0054,92.0946,5960.0
2019-05-03 11:45:00,103.26,103.26,103.12,103.12,10237.0,92.0857,92.0857,91.9608,91.9608,10237.0
2019-05-03 11:50:00,103.13,103.25,103.11,103.25,6888.0,91.9698,92.0768,91.9519,92.0768,6888.0
2019-05-03 11:55:00,103.26,103.28,103.21,103.22,6059.0,92.0857,92.1035,92.0411,92.05,6059.0
2019-05-03 12:00:00,103.23,103.32,103.21,103.32,5897.0,92.0589,92.1392,92.0411,92.1392,5897.0
2019-05-03 12:05:00,103.36,103.42,103.36,103.42,7212.0,92.1749,92.2284,92.1749,92.2284,7212.0
2019-05-03 12:10:00,103.44,103.44,103.36,103.42,7495.0,92.2462,92.2462,92.1749,92.2284,7495.0
2019-05-03 12:15:00,103.43,103.48,103.39,103.39,17565.0,92.2373,92.2819,92.2016,92.2016,17565.0
2019-05-03 12:20:00,103.39,103.39,103.22,103.29,20556.0,92.2016,92.2016,92.05,92.1125,20556.0
2019-05-03 12:25:00,103.26,103.32,103.11,103.11,19819.0,92.0857,92.1392,91.9519,91.9519,19819.0
2019-05-03 12:30:00,103.16,103.32,103.16,103.28,14984.0,91.9965,92.1392,91.9965,92.1035,14984.0
2019-05-03 12:35:00,103.27,103.31,103.13,103.13,10149.0,92.0946,92.1303,91.9698,91.9698,10149.0
2019-05-03 12:40:00,103.14,103.18,103.11,103.11,4500.0,91.9787,92.0144,91.9519,91.9519,4500.0
2019-05-03 12:45:00,103.11,103.12,103.02,103.06,4211.0,91.9519,91.9608,91.8717,91.9073,4211.0
2019-05-03 12:50:00,103.05,103.08,103.0,103.0,6736.0,91.8984,91.9252,91.8538,91.8538,6736.0
2019-05-03 12:55:00,103.02,103.05,102.95,102.95,5902.0,91.8717,91.8984,91.8092,91.8092,5902.0
2019-05-03 13:00:00,102.97,103.0,102.9,102.92,8296.0,91.8271,91.8538,91.7647,91.7825,8296.0
2019-05-03 13:05:00,102.92,102.95,102.89,102.94,17426.0,91.7825,91.8092,91.7557,91.8003,17426.0
2019-05-03 13:10:00,102.93,102.98,102.83,102.83,6333.0,91.7914,91.836,91.7022,91.7022,6333.0
2019-05-03 13:15:00,102.83,103.06,102.82,103.0,10697.0,91.7022,91.9073,91.6933,91.8538,10697.0
2019-05-03 13:20:00,103.0,103.05,102.95,103.03,8125.0,91.8538,91.8984,91.8092,91.8806,8125.0
2019-05-03 13:25:00,103.03,103.07,102.96,103.02,4975.0,91.8806,91.9163,91.8182,91.8717,4975.0
2019-05-03 13:30:00,103.02,103.02,102.94,102.95,6773.0,91.8717,91.8717,91.8003,91.8092,6773.0
2019-05-03 13:35:00,102.95,102.96,102.88,102.94,6974.0,91.8092,91.8182,91.7468,91.8003,6974.0
2019-05-03 13:40:00,102.94,102.97,102.92,102.93,3766.0,91.8003,91.8271,91.7825,91.7914,3766.0
2019-05-03 13:45:00,102.96,103.0,102.92,103.0,6634.0,91.8182,91.8538,91.7825,91.8538,6634.0
2019-05-03 13:50:00,103.0,103.02,102.91,102.94,8170.0,91.8538,91.8717,91.7736,91.8003,8170.0
2019-05-03 13:55:00,102.96,102.98,102.94,102.96,5092.0,91.8182,91.836,91.8003,91.8182,5092.0
2019-05-03 14:00:00,102.97,103.01,102.9,102.92,7244.0,91.8271,91.8628,91.7647,91.7825,7244.0
2019-05-03 14:05:00,102.89,102.92,102.87,102.89,5206.0,91.7557,91.7825,91.7379,91.7557,5206.0
2019-05-03 14:10:00,102.9,102.93,102.89,102.93,8589.0,91.7647,91.7914,91.7557,91.7914,8589.0
2019-05-03 14:15:00,102.92,102.92,102.85,102.85,5996.0,91.7825,91.7825,91.7201,91.7201,5996.0
2019-05-03 14:20:00,102.85,102.94,102.85,102.91,7927.0,91.7201,91.8003,91.7201,91.7736,7927.0
2019-05-03 14:25:00,102.94,102.99,102.92,102.99,6800.0,91.8003,91.8449,91.7825,91.8449,6800.0
2019-05-03 14:30:00,103.0,103.0,102.93,102.93,8789.0,91.8538,91.8538,91.7914,91.7914,8789.0
2019-05-03 14:35:00,102.94,102.97,102.88,102.95,11349.0,91.8003,91.8271,91.7468,91.8092,11349.0
2019-05-03 14:40:00,102.98,103.17,102.97,103.16,8502.0,91.836,92.0054,91.8271,91.9965,8502.0
2019-05-03 14:45:00,103.19,103.22,103.04,103.13,24066.0,92.0233,92.05,91.8895,91.9698,24066.0
2019-05-03 14:50:00,103.13,103.14,102.97,103.0,11932.0,91.9698,91.9787,91.8271,91.8538,11932.0
2019-05-03 14:55:00,103.01,103.02,102.92,102.92,10534.0,91.8628,91.8717,91.7825,91.7825,10534.0
2019-05-03 15:00:00,102.92,103.0,102.87,103.0,29840.0,91.7825,91.8538,91.7379,91.8538,29840.0
2019-05-03 15:05:00,102.99,103.1,102.99,103.02,22039.0,91.8449,91.943,91.8449,91.8717,22039.0
2019-05-03 15:10:00,103.02,103.06,102.9,102.92,15483.0,91.8717,91.9073,91.7647,91.7825,15483.0
2019-05-03 15:15:00,102.92,102.93,102.86,102.86,17819.0,91.7825,91.7914,91.729,91.729,17819.0
2019-05-03 15:20:00,102.86,102.96,102.83,102.96,17552.0,91.729,91.8182,91.7022,91.8182,17552.0
2019-05-03 15:25:00,102.96,102.99,102.93,102.99,30708.0,91.8182,91.8449,91.7914,91.8449,30708.0
2019-05-03 15:30:00,102.98,103.02,102.96,102.99,32334.0,91.836,91.8717,91.8182,91.8449,32334.0
2019-05-03 15:35:00,103.0,103.0,102.91,102.98,25086.0,91.8538,91.8538,91.7736,91.836,25086.0
2019-05-03 15:40:00,102.98,102.98,102.8,102.86,35392.0,91.836,91.836,91.6755,91.729,35392.0
2019-05-03 15:45:00,102.86,102.93,102.85,102.91,40152.0,91.729,91.7914,91.7201,91.7736,40152.0
2019-05-03 15:50:00,102.9,102.97,102.87,102.88,64222.0,91.7647,91.8271,91.7379,91.7468,64222.0
2019-05-03 15:55:00,102.88,102.93,102.72,102.72,158630.0,91.7468,91.7914,91.6041,91.6041,158630.0
2019-05-06 09:30:00,101.56,102.0,101.55,101.76,22369.0,90.5697,90.9621,90.5607,90.748,22369.0
2019-05-06 09:35:00,101.79,101.85,101.6,101.84,14813.0,90.7748,90.8283,90.6053,90.8194,14813.0
2019-05-06 09:40:00,101.78,101.99,101.73,101.99,9074.0,90.7659,90.9531,90.7213,90.9531,9074.0
2019-05-06 09:45:00,101.99,102.28,101.99,102.06,10494.0,90.9531,91.2117,90.9531,91.0156,10494.0
2019-05-06 09:50:00,102.09,102.09,101.87,102.0,9146.0,91.0423,91.0423,90.8461,90.9621,9146.0
2019-05-06 09:55:00,102.07,102.25,102.06,102.16,4960.0,91.0245,91.185,91.0156,91.1047,4960.0
2019-05-06 10:00:00,102.13,102.28,102.1,102.24,9305.0,91.078,91.2117,91.0512,91.1761,9305.0
2019-05-06 10:05:00,102.23,102.25,102.03,102.05,9591.0,91.1672,91.185,90.9888,91.0066,9591.0
2019-05-06 10:10:00,102.03,102.22,101.98,102.01,6533.0,90.9888,91.1582,90.9442,90.971,6533.0
2019-05-06 10:15:00,102.01,102.11,102.0,102.07,7041.0,90.971,91.0601,90.9621,91.0245,7041.0
2019-05-06 10:20:00,102.06,102.09,101.88,101.96,6459.0,91.0156,91.0423,90.855,90.9264,6459.0
2019-05-06 10:25:00,102.01,102.07,101.95,102.04,8062.0,90.971,91.0245,90.9175,90.9977,8062.0
2019-05-06 10:30:00,102.05,102.06,101.88,101.89,17743.0,91.0066,91.0156,90.855,90.864,17743.0
2019-05-06 10:35:00,101.91,102.02,101.89,102.02,7803.0,90.8818,90.9799,90.864,90.9799,7803.0
2019-05-06 10:40:00,102.02,102.05,101.93,101.95,5912.0,90.9799,91.0066,90.8996,90.9175,5912.0
2019-05-06 10:45:00,101.99,102.11,101.94,102.11,6259.0,90.9531,91.0601,90.9085,91.0601,6259.0
2019-05-06 10:50:00,102.08,102.15,101.99,102.04,13229.0,91.0334,91.0958,90.9531,90.9977,13229.0
2019-05-06 10:55:00,102.02,102.07,101.97,102.07,6910.0,90.9799,91.0245,90.9353,91.0245,6910.0
2019-05-06 11:00:00,102.05,102.13,102.01,102.02,13888.0,91.0066,91.078,90.971,90.9799,13888.0
2019-05-06 11:05:00,102.03,102.11,101.99,102.04,11929.0,90.9888,91.0601,90.9531,90.9977,11929.0
2019-05-06 11:10:00,102.06,102.06,101.93,101.95,9150.0,91.0156,91.0156,90.8996,90.9175,9150.0
2019-05-06 11:15:00,101.95,102.03,101.89,102.03,5270.0,90.9175,90.9888,90.864,90.9888,5270.0
2019-05-06 11:20:00,102.03,102.08,102.01,102.03,4307.0,90.9888,91.0334,90.971,90.9888,4307.0
2019-05-06 11:25:00,102.03,102.06,101.97,101.98,4943.0,90.9888,91.0156,90.9353,90.9442,4943.0
2019-05-06 11:30:00,101.98,102.05,101.9,101.95,9643.0,90.9442,91.0066,90.8729,90.9175,9643.0
2019-05-06 11:35:00,101.95,102.09,101.95,102.08,3200.0,90.9175,91.0423,90.9175,91.0334,3200.0
2019-05-06 11:40:00,102.08,102.22,102.04,102.17,5831.0,91.0334,91.1582,90.9977,91.1137,5831.0
2019-05-06 11:45:00,102.21,102.24,102.15,102.17,3805.0,91.1493,91.1761,91.0958,91.1137,3805.0
2019-05-06 11:50:00,102.14,102.14,102.04,102.04,5719.0,91.0869,91.0869,90.9977,90.9977,5719.0
2019-05-06 11:55:00,102.06,102.16,102.02,102.04,7015.0,91.0156,91.1047,90.9799,90.9977,7015.0
2019-05-06 12:00:00,102.03,102.06,101.97,102.06,11376.0,90.9888,91.0156,90.9353,91.0156,11376.0
2019-05-06 12:05:00,102.06,102.09,102.05,102.05,3400.0,91.0156,91.0423,91.0066,91.0066,3400.0
2019-05-06 12:10:00,102.05,102.32,102.01,102.32,15417.0,91.0066,91.2474,90.971,91.2474,15417.0
2019-05-06 12:15:00,102.33,102.36,102.27,102.3,6600.0,91.2563,91.2831,91.2028,91.2296,6600.0
2019-05-06 12:20:00,102.31,102.32,102.22,102.24,4950.0,91.2385,91.2474,91.1582,91.1761,4950.0
2019-05-06 12:25:00,102.23,102.24,102.15,102.19,3750.0,91.1672,91.1761,91.0958,91.1315,3750.0
2019-05-06 12:30:00,102.19,102.21,102.15,102.18,3900.0,91.1315,91.1493,91.0958,91.1226,3900.0
2019-05-06 12:35:00,102.2,102.31,102.18,102.3,7038.0,91.1404,91.2385,91.1226,91.2296,7038.0
2019-05-06 12:40:00,102.29,102.29,102.26,102.29,4301.0,91.2207,91.2207,91.1939,91.2207,4301.0
2019-05-06 12:45:00,102.27,102.33,102.26,102.32,3729.0,91.2028,91.2563,91.1939,91.2474,3729.0
2019-05-06 12:50:00,102.31,102.36,102.27,102.31,4503.0,91.2385,91.2831,91.2028,91.2385,4503.0
2019-05-06 12:55:00,102.35,102.35,102.26,102.27,2064.0,91.2742,91.2742,91.1939,91.2028,2064.0
2019-05-06 13:00:00,102.27,102.27,102.21,102.27,4122.0,91.2028,91.2028,91.1493,91.2028,4122.0
2019-05-06 13:05:00,102.27,102.4,102.26,102.37,8777.0,91.2028,91.3188,91.1939,91.292,8777.0
2019-05-06 13:10:00,102.37,102.46,102.36,102.4,4061.0,91.292,91.3723,91.2831,91.3188,4061.0
2019-05-06 13:15:00,102.43,102.43,102.36,102.39,5368.0,91.3455,91.3455,91.2831,91.3098,5368.0
2019-05-06 13:20:00,102.39,102.45,102.36,102.44,5012.0,91.3098,91.3634,91.2831,91.3544,5012.0
2019-05-06 13:25:00,102.43,102.55,102.43,102.52,4822.0,91.3455,91.4525,91.3455,91.4258,4822.0
2019-05-06 13:30:00,102.52,102.52,102.42,102.42,6420.0,91.4258,91.4258,91.3366,91.3366,6420.0
2019-05-06 13:35:00,102.38,102.38,102.3,102.34,4556.0,91.3009,91.3009,91.2296,91.2653,4556.0
2019-05-06 13:40:00,102.35,102.38,102.27,102.27,6350.0,91.2742,91.3009,91.2028,91.2028,6350.0
2019-05-06 13:45:00,102.27,102.39,102.26,102.35,7095.0,91.2028,91.3098,91.1939,91.2742,7095.0
2019-05-06 13:50:00,102.36,102.36,102.27,102.3,4200.0,91.2831,91.2831,91.2028,91.2296,4200.0
2019-05-06 13:55:00,102.3,102.31,102.27,102.3,3580.0,91.2296,91.2385,91.2028,91.2296,3580.0
2019-05-06 14:00:00,102.3,102.3,102.26,102.28,4466.0,91.2296,91.2296,91.1939,91.2117,4466.0
2019-05-06 14:05:00,102.3,102.3,102.2,102.24,3413.0,91.2296,91.2296,91.1404,91.1761,3413.0
2019-05-06 14:10:00,102.23,102.25,102.2,102.22,7383.0,91.1672,91.185,91.1404,91.1582,7383.0
2019-05-06 14:15:00,102.23,102.39,102.23,102.37,7400.0,91.1672,91.3098,91.1672,91.292,7400.0
2019-05-06 14:20:00,102.38,102.43,102.31,102.33,2484.0,91.3009,91.3455,91.2385,91.2563,2484.0
2019-05-06 14:25:00,102.35,102.41,102.35,102.35,3195.0,91.2742,91.3277,91.2742,91.2742,3195.0
2019-05-06 14:30:00,102.34,102.38,102.32,102.36,5127.0,91.2653,91.3009,91.2474,91.2831,5127.0
2019-05-06 14:35:00,102.36,102.41,102.35,102.39,3825.0,91.2831,91.3277,91.2742,91.3098,3825.0
2019-05-06 14:40:00,102.39,102.39,102.32,102.36,5259.0,91.3098,91.3098,91.2474,91.2831,5259.0
2019-05-06 14:45:00,102.37,102.46,102.37,102.46,4919.0,91.292,91.3723,91.292,91.3723,4919.0
2019-05-06 14:50:00,102.46,102.48,102.41,102.45,6635.0,91.3723,91.3901,91.3277,91.3634,6635.0
2019-05-06 14:55:00,102.45,102.51,102.43,102.45,6999.0,91.3634,91.4169,91.3455,91.3634,6999.0
2019-05-06 15:00:00,102.48,102.49,102.43,102.44,6037.0,91.3901,91.399,91.3455,91.3544,6037.0
2019-05-06 15:05:00,102.44,102.47,102.36,102.37,6430.0,91.3544,91.3812,91.2831,91.292,6430.0
2019-05-06 15:10:00,102.38,102.42,102.33,102.34,5808.0,91.3009,91.3366,91.2563,91.2653,5808.0
2019-05-06 15:15:00,102.36,102.45,102.36,102.43,5103.0,91.2831,91.3634,91.2831,91.3455,5103.0
2019-05-06 15:20:00,102.45,102.56,102.43,102.55,8505.0,91.3634,91.4614,91.3455,91.4525,8505.0
2019-05-06 15:25:00,102.56,102.61,102.56,102.59,6707.0,91.4614,91.506,91.4614,91.4882,6707.0
2019-05-06 15:30:00,102.59,102.59,102.43,102.45,10623.0,91.4882,91.4882,91.3455,91.3634,10623.0
2019-05-06 15:35:00,102.45,102.5,102.42,102.46,9167.0,91.3634,91.4079,91.3366,91.3723,9167.0
2019-05-06 15:40:00,102.46,102.48,102.36,102.37,10745.0,91.3723,91.3901,91.2831,91.292,10745.0
2019-05-06 15:45:00,102.37,102.44,102.34,102.44,14101.0,91.292,91.3544,91.2653,91.3544,14101.0
2019-05-06 15:50:00,102.45,102.5,102.36,102.37,29385.0,91.3634,91.4079,91.2831,91.292,29385.0
2019-05-06 15:55:00,102.36,102.5,102.33,102.43,62735.0,91.2831,91.4079,91.2563,91.3455,62735.0
2019-05-07 09:30:00,101.67,102.05,101.65,102.05,19625.0,90.6678,91.0066,90.6499,91.0066,19625.0
2019-05-07 09:35:00,102.03,102.28,102.03,102.1,10700.0,90.9888,91.2117,90.9888,91.0512,10700.0
2019-05-07 09:40:00,102.03,102.14,101.9,102.05,7973.0,90.9888,91.0869,90.8729,91.0066,7973.0
2019-05-07 09:45:00,102.02,102.11,101.67,101.68,13224.0,90.9799,91.0601,90.6678,90.6767,13224.0
2019-05-07 09:50:00,101.66,101.77,101.55,101.77,11537.0,90.6588,90.7569,90.5607,90.7569,11537.0
2019-05-07 09:55:00,101.85,101.91,101.74,101.91,6716.0,90.8283,90.8818,90.7302,90.8818,6716.0
2019-05-07 10:00:00,101.89,101.9,101.67,101.73,9200.0,90.864,90.8729,90.6678,90.7213,9200.0
2019-05-07 10:05:00,101.73,101.94,101.68,101.9,10319.0,90.7213,90.9085,90.6767,90.8729,10319.0
2019-05-07 10:10:00,101.9,102.03,101.86,102.01,5409.0,90.8729,90.9888,90.8372,90.971,5409.0
2019-05-07 10:15:00,102.02,102.02,101.88,101.89,7946.0,90.9799,90.9799,90.855,90.864,7946.0
2019-05-07 10:20:00,101.86,101.89,101.83,101.84,7088.0,90.8372,90.864,90.8104,90.8194,7088.0
2019-05-07 10:25:00,101.84,101.95,101.74,101.95,8980.0,90.8194,90.9175,90.7302,90.9175,8980.0
2019-05-07 10:30:00,101.98,102.05,101.95,101.98,25962.0,90.9442,91.0066,90.9175,90.9442,25962.0
2019-05-07 10:35:00,101.98,102.07,101.91,101.93,8392.0,90.9442,91.0245,90.8818,90.8996,8392.0
2019-05-07 10:40:00,101.92,101.93,101.76,101.81,8339.0,90.8907,90.8996,90.748,90.7926,8339.0
2019-05-07 10:45:00,101.79,101.95,101.79,101.91,13657.0,90.7748,90.9175,90.7748,90.8818,13657.0
2019-05-07 10:50:00,101.91,101.96,101.87,101.92,8163.0,90.8818,90.9264,90.8461,90.8907,8163.0
2019-05-07 10:55:00,101.92,101.99,101.79,101.85,17076.0,90.8907,90.9531,90.7748,90.8283,17076.0
2019-05-07 11:00:00,101.85,101.88,101.73,101.88,8400.0,90.8283,90.855,90.7213,90.855,8400.0
2019-05-07 11:05:00,101.85,101.91,101.83,101.9,7491.0,90.8283,90.8818,90.8104,90.8729,7491.0
2019-05-07 11:10:00,101.92,101.92,101.8,101.89,6194.0,90.8907,90.8907,90.7837,90.864,6194.0
2019-05-07 11:15:00,101.92,101.94,101.73,101.74,8378.0,90.8907,90.9085,90.7213,90.7302,8378.0
2019-05-07 11:20:00,101.74,101.74,101.63,101.64,8591.0,90.7302,90.7302,90.6321,90.641,8591.0
2019-05-07 11:25:00,101.63,101.79,101.61,101.79,13259.0,90.6321,90.7748,90.6143,90.7748,13259.0
2019-05-07 11:30:00,101.79,101.95,101.78,101.9,10564.0,90.7748,90.9175,90.7659,90.8729,10564.0
2019-05-07 11:35:00,101.89,101.89,101.75,101.86,7386.0,90.864,90.864,90.7391,90.8372,7386.0
2019-05-07 11:40:00,101.87,101.92,101.73,101.79,8117.0,90.8461,90.8907,90.7213,90.7748,8117.0
2019-05-07 11:45:00,101.75,101.78,101.71,101.77,7089.0,90.7391,90.7659,90.7034,90.7569,7089.0
2019-05-07 11:50:00,101.71,101.72,101.59,101.63,7958.0,90.7034,90.7124,90.5964,90.6321,7958.0
2019-05-07 11:55:00,101.68,101.69,101.59,101.64,6737.0,90.6767,90.6856,90.5964,90.641,6737.0
2019-05-07 12:00:00,101.63,101.69,101.55,101.56,20429.0,90.6321,90.6856,90.5607,90.5697,20429.0
2019-05-07 12:05:00,101.59,101.66,101.59,101.61,4966.0,90.5964,90.6588,90.5964,90.6143,4966.0
2019-05-07 12:10:00,101.61,101.66,101.6,101.6,6000.0,90.6143,90.6588,90.6053,90.6053,6000.0
2019-05-07 12:15:00,101.6,101.74,101.58,101.73,7103.0,90.6053,90.7302,90.5875,90.7213,7103.0
2019-05-07 12:20:00,101.73,101.76,101.69,101.76,6948.0,90.7213,90.748,90.6856,90.748,6948.0
2019-05-07 12:25:00,101.78,101.85,101.77,101.84,4125.0,90.7659,90.8283,90.7569,90.8194,4125.0
2019-05-07 12:30:00,101.85,101.91,101.82,101.85,12547.0,90.8283,90.8818,90.8015,90.8283,12547.0
2019-05-07 12:35:00,101.83,101.86,101.72,101.73,6488.0,90.8104,90.8372,90.7124,90.7213,6488.0
2019-05-07 12:40:00,101.73,101.74,101.65,101.69,6892.0,90.7213,90.7302,90.6499,90.6856,6892.0
2019-05-07 12:45:00,101.67,101.76,101.66,101.76,5005.0,90.6678,90.748,90.6588,90.748,5005.0
2019-05-07 12:50:00,101.76,101.81,101.75,101.8,7001.0,90.748,90.7926,90.7391,90.7837,7001.0
2019-05-07 12:55:00,101.79,101.82,101.59,101.6,6889.0,90.7748,90.8015,90.5964,90.6053,6889.0
2019-05-07 13:00:00,101.59,101.64,101.54,101.57,8823.0,90.5964,90.641,90.5518,90.5786,8823.0
2019-05-07 13:05:00,101.58,101.59,101.38,101.4,6995.0,90.5875,90.5964,90.4091,90.427,6995.0
2019-05-07 13:10:00,101.42,101.48,101.38,101.45,7987.0,90.4448,90.4983,90.4091,90.4716,7987.0
2019-05-07 13:15:00,101.44,101.48,101.4,101.45,8948.0,90.4627,90.4983,90.427,90.4716,8948.0
2019-05-07 13:20:00,101.45,101.47,101.34,101.34,8982.0,90.4716,90.4894,90.3735,90.3735,8982.0
2019-05-07 13:25:00,101.36,101.36,101.28,101.3,3000.0,90.3913,90.3913,90.32,90.3378,3000.0
2019-05-07 13:30:00,101.29,101.33,101.2,101.32,6073.0,90.3289,90.3646,90.2486,90.3556,6073.0
2019-05-07 13:35:00,101.33,101.37,101.25,101.32,20055.0,90.3646,90.4002,90.2932,90.3556,20055.0
2019-05-07 13:40:00,101.33,101.34,101.25,101.27,5401.0,90.3646,90.3735,90.2932,90.311,5401.0
2019-05-07 13:45:00,101.29,101.51,101.29,101.48,5438.0,90.3289,90.5251,90.3289,90.4983,5438.0
2019-05-07 13:50:00,101.5,101.52,101.38,101.42,8416.0,90.5162,90.534,90.4091,90.4448,8416.0
2019-05-07 13:55:00,101.42,101.45,101.37,101.4,6341.0,90.4448,90.4716,90.4002,90.427,6341.0
2019-05-07 14:00:00,101.4,101.42,101.25,101.28,6031.0,90.427,90.4448,90.2932,90.32,6031.0
2019-05-07 14:05:00,101.29,101.36,101.25,101.32,12646.0,90.3289,90.3913,90.2932,90.3556,12646.0
2019-05-07 14:10:00,101.32,101.33,101.19,101.22,16417.0,90.3556,90.3646,90.2397,90.2665,16417.0
2019-05-07 14:15:00,101.28,101.32,101.22,101.31,6995.0,90.32,90.3556,90.2665,90.3467,6995.0
2019-05-07 14:20:00,101.33,101.39,101.18,101.18,14947.0,90.3646,90.4181,90.2308,90.2308,14947.0
2019-05-07 14:25:00,101.17,101.22,101.13,101.2,13481.0,90.2219,90.2665,90.1862,90.2486,13481.0
2019-05-07 14:30:00,101.24,101.3,101.11,101.12,8408.0,90.2843,90.3378,90.1684,90.1773,8408.0
2019-05-07 14:35:00,101.12,101.12,101.01,101.02,8734.0,90.1773,90.1773,90.0792,90.0881,8734.0
2019-05-07 14:40:00,101.04,101.15,101.04,101.07,14666.0,90.1059,90.204,90.1059,90.1327,14666.0
2019-05-07 14:45:00,101.07,101.08,101.0,101.0,14889.0,90.1327,90.1416,90.0703,90.0703,14889.0
2019-05-07 14:50:00,101.01,101.1,100.92,101.1,11364.0,90.0792,90.1594,89.9989,90.1594,11364.0
2019-05-07 14:55:00,101.13,101.21,101.11,101.11,10542.0,90.1862,90.2575,90.1684,90.1684,10542.0
2019-05-07 15:00:00,101.13,101.15,100.84,100.86,15406.0,90.1862,90.204,89.9276,89.9454,15406.0
2019-05-07 15:05:00,100.89,100.97,100.8,100.95,8746.0,89.9722,90.0435,89.8919,90.0257,8746.0
2019-05-07 15:10:00,100.95,101.1,100.95,100.96,13417.0,90.0257,90.1594,90.0257,90.0346,13417.0
2019-05-07 15:15:00,100.98,101.08,100.97,100.99,17301.0,90.0524,90.1416,90.0435,90.0613,17301.0
2019-05-07 15:20:00,100.99,101.04,100.8,100.81,14182.0,90.0613,90.1059,89.8919,89.9008,14182.0
2019-05-07 15:25:00,100.83,100.86,100.73,100.75,14741.0,89.9187,89.9454,89.8295,89.8473,14741.0
2019-05-07 15:30:00,100.75,100.79,100.58,100.63,25117.0,89.8473,89.883,89.6957,89.7403,25117.0
2019-05-07 15:35:00,100.63,100.66,100.53,100.63,29660.0,89.7403,89.7671,89.6511,89.7403,29660.0
2019-05-07 15:40:00,100.65,100.89,100.65,100.86,34247.0,89.7581,89.9722,89.7581,89.9454,34247.0
2019-05-07 15:45:00,100.87,101.03,100.85,101.03,32198.0,89.9543,90.097,89.9365,90.097,32198.0
2019-05-07 15:50:00,101.03,101.19,100.98,101.17,39238.0,90.097,90.2397,90.0524,90.2219,39238.0
2019-05-07 15:55:00,101.18,101.45,101.17,101.45,134808.0,90.2308,90.4716,90.2219,90.4716,134808.0
2019-05-08 09:30:00,101.17,101.25,100.87,101.2,30158.0,90.2219,90.2932,89.9543,90.2486,30158.0
2019-05-08 09:35:00,101.2,101.24,100.8,100.96,6106.0,90.2486,90.2843,89.8919,90.0346,6106.0
2019-05-08 09:40:00,100.99,101.16,100.95,101.12,17744.0,90.0613,90.213,90.0257,90.1773,17744.0
2019-05-08 09:45:00,101.14,101.17,101.02,101.03,20727.0,90.1951,90.2219,90.0881,90.097,20727.0
2019-05-08 09:50:00,101.02,101.19,100.91,101.11,22277.0,90.0881,90.2397,89.99,90.1684,22277.0
2019-05-08 09:55:00,101.15,101.18,101.1,101.14,8507.0,90.204,90.2308,90.1594,90.1951,8507.0
2019-05-08 10:00:00,101.18,101.21,101.04,101.05,9578.0,90.2308,90.2575,90.1059,90.1149,9578.0
2019-05-08 10:05:00,101.06,101.1,100.95,100.95,9960.0,90.1238,90.1594,90.0257,90.0257,9960.0
2019-05-08 10:10:00,100.91,100.98,100.79,100.86,9753.0,89.99,90.0524,89.883,89.9454,9753.0
2019-05-08 10:15:00,100.86,100.91,100.77,100.86,11054.0,89.9454,89.99,89.8652,89.9454,11054.0
2019-05-08 10:20:00,100.89,100.95,100.73,100.8,5568.0,89.9722,90.0257,89.8295,89.8919,5568.0
2019-05-08 10:25:00,100.8,100.83,100.63,100.66,29319.0,89.8919,89.9187,89.7403,89.7671,29319.0
2019-05-08 10:30:00,100.66,100.72,100.62,100.66,7304.0,89.7671,89.8206,89.7314,89.7671,7304.0
2019-05-08 10:35:00,100.69,100.78,100.68,100.77,5515.0,89.7938,89.8741,89.7849,89.8652,5515.0
2019-05-08 10:40:00,100.78,101.0,100.74,101.0,11878.0,89.8741,90.0703,89.8384,90.0703,11878.0
2019-05-08 10:45:00,101.0,101.2,100.97,101.06,8215.0,90.0703,90.2486,90.0435,90.1238,8215.0
2019-05-08 10:50:00,101.07,101.17,101.07,101.14,5546.0,90.1327,90.2219,90.1327,90.1951,5546.0
2019-05-08 10:55:00,101.14,101.18,100.88,101.18,31124.0,90.1951,90.2308,89.9633,90.2308,31124.0
2019-05-08 11:00:00,101.21,101.35,101.0,101.18,20879.0,90.2575,90.3824,90.0703,90.2308,20879.0
2019-05-08 11:05:00,101.16,101.2,100.96,101.03,14312.0,90.213,90.2486,90.0346,90.097,14312.0
2019-05-08 11:10:00,101.04,101.14,101.04,101.11,14006.0,90.1059,90.1951,90.1059,90.1684,14006.0
2019-05-08 11:15:00,101.13,101.24,101.04,101.04,15763.0,90.1862,90.2843,90.1059,90.1059,15763.0
2019-05-08 11:20:00,101.06,101.11,100.94,100.98,25685.0,90.1238,90.1684,90.0168,90.0524,25685.0
2019-05-08 11:25:00,100.98,101.07,100.98,101.01,8189.0,90.0524,90.1327,90.0524,90.0792,8189.0
2019-05-08 11:30:00,101.03,101.09,100.83,100.98,16414.0,90.097,90.1505,89.9187,90.0524,16414.0
2019-05-08 11:35:00,100.97,101.01,100.85,100.86,5699.0,90.0435,90.0792,89.9365,89.9454,5699.0
2019-05-08 11:40:00,100.91,100.96,100.87,100.92,4595.0,89.99,90.0346,89.9543,89.9989,4595.0
2019-05-08 11:45:00,100.94,101.1,100.91,101.09,4900.0,90.0168,90.1594,89.99,90.1505,4900.0
2019-05-08 11:50:00,101.08,101.11,101.0,101.01,11714.0,90.1416,90.1684,90.0703,90.0792,11714.0
2019-05-08 11:55:00,101.01,101.22,101.01,101.21,5500.0,90.0792,90.2665,90.0792,90.2575,5500.0
2019-05-08 12:00:00,101.21,101.21,100.97,100.97,8508.0,90.2575,90.2575,90.0435,90.0435,8508.0
2019-05-08 12:05:00,100.97,101.07,100.91,100.99,8218.0,90.0435,90.1327,89.99,90.0613,8218.0
2019-05-08 12:10:00,100.98,101.03,100.94,100.98,9339.0,90.0524,90.097,90.0168,90.0524,9339.0
2019-05-08 12:15:00,100.99,101.05,100.99,101.0,9776.0,90.0613,90.1149,90.0613,90.0703,9776.0
2019-05-08 12:20:00,101.02,101.06,101.0,101.05,6497.0,90.0881,90.1238,90.0703,90.1149,6497.0
2019-05-08 12:25:00,101.03,101.14,100.98,101.14,18094.0,90.097,90.1951,90.0524,90.1951,18094.0
2019-05-08 12:30:00,101.12,101.13,101.04,101.08,15584.0,90.1773,90.1862,90.1059,90.1416,15584.0
2019-05-08 12:35:00,101.08,101.17,101.06,101.08,8119.0,90.1416,90.2219,90.1238,90.1416,8119.0
2019-05-08 12:40:00,101.07,101.07,100.95,101.05,18511.0,90.1327,90.1327,90.0257,90.1149,18511.0
2019-05-08 12:45:00,101.06,101.08,100.98,100.98,16651.0,90.1238,90.1416,90.0524,90.0524,16651.0
2019-05-08 12:50:00,101.0,101.09,100.99,101.02,11914.0,90.0703,90.1505,90.0613,90.0881,11914.0
2019-05-08 12:55:00,101.04,101.08,101.0,101.05,12031.0,90.1059,90.1416,90.0703,90.1149,12031.0
2019-05-08 13:00:00,101.06,101.06,100.98,101.0,10775.0,90.1238,90.1238,90.0524,90.0703,10775.0
2019-05-08 13:05:00,101.03,101.03,100.9,100.91,10671.0,90.097,90.097,89.9811,89.99,10671.0
2019-05-08 13:10:00,100.9,100.99,100.89,100.96,11011.0,89.9811,90.0613,89.9722,90.0346,11011.0
2019-05-08 13:15:00,100.97,101.01,100.87,100.88,8855.0,90.0435,90.0792,89.9543,89.9633,8855.0
2019-05-08 13:20:00,100.88,100.97,100.86,100.93,19568.0,89.9633,90.0435,89.9454,90.0078,19568.0
2019-05-08 13:25:00,100.93,100.98,100.92,100.98,4404.0,90.0078,90.0524,89.9989,90.0524,4404.0
2019-05-08 13:30:00,100.98,101.0,100.94,100.96,7568.0,90.0524,90.0703,90.0168,90.0346,7568.0
2019-05-08 13:35:00,100.95,100.99,100.89,100.92,7681.0,90.0257,90.0613,89.9722,89.9989,7681.0
2019-05-08 13:40:00,100.94,100.99,100.92,100.95,9126.0,90.0168,90.0613,89.9989,90.0257,9126.0
2019-05-08 13:45:00,100.95,100.99,100.9,100.98,7956.0,90.0257,90.0613,89.9811,90.0524,7956.0
2019-05-08 13:50:00,100.98,101.0,100.96,100.98,5169.0,90.0524,90.0703,90.0346,90.0524,5169.0
2019-05-08 13:55:00,100.98,101.05,100.96,101.0,7124.0,90.0524,90.1149,90.0346,90.0703,7124.0
2019-05-08 14:00:00,101.03,101.03,100.93,100.98,18184.0,90.097,90.097,90.0078,90.0524,18184.0
2019-05-08 14:05:00,100.97,100.98,100.86,100.89,16012.0,90.0435,90.0524,89.9454,89.9722,16012.0
2019-05-08 14:10:00,100.9,100.9,100.78,100.84,24490.0,89.9811,89.9811,89.8741,89.9276,24490.0
2019-05-08 14:15:00,100.84,101.01,100.83,100.96,18486.0,89.9276,90.0792,89.9187,90.0346,18486.0
2019-05-08 14:20:00,100.98,101.03,100.93,101.02,27768.0,90.0524,90.097,90.0078,90.0881,27768.0
2019-05-08 14:25:00,101.02,101.14,101.02,101.08,12397.0,90.0881,90.1951,90.0881,90.1416,12397.0
2019-05-08 14:30:00,101.09,101.16,101.08,101.13,13443.0,90.1505,90.213,90.1416,90.1862,13443.0
2019-05-08 14:35:00,101.13,101.14,100.98,101.0,20923.0,90.1862,90.1951,90.0524,90.0703,20923.0
2019-05-08 14:40:00,101.01,101.13,100.99,101.04,18308.0,90.0792,90.1862,90.0613,90.1059,18308.0
2019-05-08 14:45:00,101.03,101.04,100.95,100.97,12135.0,90.097,90.1059,90.0257,90.0435,12135.0
2019-05-08 14:50:00,100.98,101.04,100.95,101.02,7522.0,90.0524,90.1059,90.0257,90.0881,7522.0
2019-05-08 14:55:00,101.0,101.09,100.98,101.06,8749.0,90.0703,90.1505,90.0524,90.1238,8749.0
2019-05-08 15:00:00,101.06,101.13,101.0,101.05,25503.0,90.1238,90.1862,90.0703,90.1149,25503.0
2019-05-08 15:05:00,101.06,101.08,101.0,101.06,8241.0,90.1238,90.1416,90.0703,90.1238,8241.0
2019-05-08 15:10:00,101.05,101.07,100.99,101.07,9132.0,90.1149,90.1327,90.0613,90.1327,9132.0
2019-05-08 15:15:00,101.08,101.12,101.05,101.08,15414.0,90.1416,90.1773,90.1149,90.1416,15414.0
2019-05-08 15:20:00,101.08,101.11,101.0,101.08,29909.0,90.1416,90.1684,90.0703,90.1416,29909.0
2019-05-08 15:25:00,101.11,101.12,101.02,101.06,31953.0,90.1684,90.1773,90.0881,90.1238,31953.0
2019-05-08 15:30:00,101.06,101.08,100.99,101.0,30912.0,90.1238,90.1416,90.0613,90.0703,30912.0
2019-05-08 15:35:00,101.0,101.03,100.97,100.97,14353.0,90.0703,90.097,90.0435,90.0435,14353.0
2019-05-08 15:40:00,100.98,101.0,100.88,100.9,41202.0,90.0524,90.0703,89.9633,89.9811,41202.0
2019-05-08 15:45:00,100.9,100.91,100.79,100.87,34369.0,89.9811,89.99,89.883,89.9543,34369.0
2019-05-08 15:50:00,100.87,100.87,100.6,100.63,59547.0,89.9543,89.9543,89.7136,89.7403,59547.0
2019-05-08 15:55:00,100.63,100.65,100.47,100.49,155364.0,89.7403,89.7581,89.5976,89.6155,155364.0
2019-05-09 09:30:00,99.98,100.21,99.88,100.13,19385.0,89.1606,89.3658,89.0715,89.2944,19385.0
2019-05-09 09:35:00,100.15,100.2,100.02,100.05,22144.0,89.3122,89.3568,89.1963,89.2231,22144.0
2019-05-09 09:40:00,100.08,100.08,99.87,99.91,7412.0,89.2498,89.2498,89.0625,89.0982,7412.0
2019-05-09 09:45:00,99.91,100.05,99.83,99.83,6894.0,89.0982,89.2231,89.0269,89.0269,6894.0
2019-05-09 09:50:00,99.86,99.86,99.68,99.69,10860.0,89.0536,89.0536,88.8931,88.902,10860.0
2019-05-09 09:55:00,99.77,100.0,99.76,100.0,8609.0,88.9734,89.1785,88.9645,89.1785,8609.0
2019-05-09 10:00:00,99.95,100.0,99.77,99.78,7619.0,89.1339,89.1785,88.9734,88.9823,7619.0
2019-05-09 10:05:00,99.74,99.8,99.69,99.78,4467.0,88.9466,89.0001,88.902,88.9823,4467.0
2019-05-09 10:10:00,99.78,99.92,99.77,99.91,5000.0,88.9823,89.1071,88.9734,89.0982,5000.0
2019-05-09 10:15:00,99.87,100.01,99.87,99.93,4132.0,89.0625,89.1874,89.0625,89.1161,4132.0
2019-05-09 10:20:00,99.92,99.95,99.84,99.84,2950.0,89.1071,89.1339,89.0358,89.0358,2950.0
2019-05-09 10:25:00,99.81,99.81,99.64,99.7,5444.0,89.009,89.009,88.8574,88.9109,5444.0
2019-05-09 10:30:00,99.72,99.82,99.71,99.73,7667.0,88.9288,89.018,88.9199,88.9377,7667.0
2019-05-09 10:35:00,99.78,99.79,99.71,99.74,6874.0,88.9823,88.9912,88.9199,88.9466,6874.0
2019-05-09 10:40:00,99.68,99.92,99.68,99.82,6628.0,88.8931,89.1071,88.8931,89.018,6628.0
2019-05-09 10:45:00,99.81,99.94,99.78,99.93,6597.0,89.009,89.125,88.9823,89.1161,6597.0
2019-05-09 10:50:00,99.94,100.01,99.86,100.0,23475.0,89.125,89.1874,89.0536,89.1785,23475.0
2019-05-09 10:55:00,99.99,100.0,99.82,99.83,17045.0,89.1696,89.1785,89.018,89.0269,17045.0
2019-05-09 11:00:00,99.83,99.85,99.7,99.73,8562.0,89.0269,89.0447,88.9109,88.9377,8562.0
2019-05-09 11:05:00,99.68,99.68,99.51,99.51,5945.0,88.8931,88.8931,88.7415,88.7415,5945.0
2019-05-09 11:10:00,99.53,99.75,99.48,99.72,11136.0,88.7593,88.9555,88.7148,88.9288,11136.0
2019-05-09 11:15:00,99.71,99.74,99.64,99.65,5441.0,88.9199,88.9466,88.8574,88.8664,5441.0
2019-05-09 11:20:00,99.62,99.62,99.43,99.43,12430.0,88.8396,88.8396,88.6702,88.6702,12430.0
2019-05-09 11:25:00,99.45,99.55,99.42,99.53,7079.0,88.688,88.7772,88.6612,88.7593,7079.0
2019-05-09 11:30:00,99.55,99.63,99.52,99.61,6525.0,88.7772,88.8485,88.7504,88.8307,6525.0
2019-05-09 11:35:00,99.62,99.65,99.54,99.59,7362.0,88.8396,88.8664,88.7683,88.8128,7362.0
2019-05-09 11:40:00,99.6,99.67,99.58,99.67,6421.0,88.8218,88.8842,88.8039,88.8842,6421.0
2019-05-09 11:45:00,99.69,99.74,99.67,99.7,3717.0,88.902,88.9466,88.8842,88.9109,3717.0
2019-05-09 11:50:00,99.72,99.78,99.61,99.78,6848.0,88.9288,88.9823,88.8307,88.9823,6848.0
2019-05-09 11:55:00,99.77,99.81,99.7,99.81,4621.0,88.9734,89.009,88.9109,89.009,4621.0
2019-05-09 12:00:00,99.81,99.81,99.73,99.74,6502.0,89.009,89.009,88.9377,88.9466,6502.0
2019-05-09 12:05:00,99.74,99.74,99.68,99.74,5057.0,88.9466,88.9466,88.8931,88.9466,5057.0
2019-05-09 12:10:00,99.75,99.87,99.74,99.87,8268.0,88.9555,89.0625,88.9466,89.0625,8268.0
2019-05-09 12:15:00,99.84,99.89,99.8,99.8,6576.0,89.0358,89.0804,89.0001,89.0001,6576.0
2019-05-09 12:20:00,99.79,99.83,99.74,99.74,19395.0,88.9912,89.0269,88.9466,88.9466,19395.0
2019-05-09 12:25:00,99.74,99.91,99.73,99.83,19088.0,88.9466,89.0982,88.9377,89.0269,19088.0
2019-05-09 12:30:00,99.86,100.07,99.83,100.04,10596.0,89.0536,89.2409,89.0269,89.2142,10596.0
2019-05-09 12:35:00,100.07,100.32,100.05,100.26,21091.0,89.2409,89.4639,89.2231,89.4103,21091.0
2019-05-09 12:40:00,100.28,100.44,100.26,100.29,8663.0,89.4282,89.5709,89.4103,89.4371,8663.0
2019-05-09 12:45:00,100.27,100.35,100.22,100.34,8444.0,89.4193,89.4906,89.3747,89.4817,8444.0
2019-05-09 12:50:00,100.34,100.43,100.3,100.43,4358.0,89.4817,89.5619,89.446,89.5619,4358.0
2019-05-09 12:55:00,100.44,100.47,100.38,100.42,6000.0,89.5709,89.5976,89.5174,89.553,6000.0
2019-05-09 13:00:00,100.46,100.48,100.41,100.45,4502.0,89.5887,89.6065,89.5441,89.5798,4502.0
2019-05-09 13:05:00,100.42,100.45,100.29,100.29,4755.0,89.553,89.5798,89.4371,89.4371,4755.0
2019-05-09 13:10:00,100.29,100.47,100.24,100.46,6410.0,89.4371,89.5976,89.3925,89.5887,6410.0
2019-05-09 13:15:00,100.45,100.47,100.32,100.34,4600.0,89.5798,89.5976,89.4639,89.4817,4600.0
2019-05-09 13:20:00,100.38,100.41,100.31,100.39,3800.0,89.5174,89.5441,89.4549,89.5263,3800.0
2019-05-09 13:25:00,100.41,100.41,100.29,100.29,4200.0,89.5441,89.5441,89.4371,89.4371,4200.0
2019-05-09 13:30:00,100.3,100.35,100.23,100.34,5500.0,89.446,89.4906,89.3836,89.4817,5500.0
2019-05-09 13:35:00,100.34,100.35,100.28,100.35,4200.0,89.4817,89.4906,89.4282,89.4906,4200.0
2019-05-09 13:40:00,100.37,100.41,100.33,100.39,4676.0,89.5084,89.5441,89.4728,89.5263,4676.0
2019-05-09 13:45:00,100.4,100.56,100.37,100.56,5322.0,89.5352,89.6779,89.5084,89.6779,5322.0
2019-05-09 13:50:00,100.56,100.56,100.34,100.36,6993.0,89.6779,89.6779,89.4817,89.4995,6993.0
2019-05-09 13:55:00,100.34,100.34,100.28,100.29,4346.0,89.4817,89.4817,89.4282,89.4371,4346.0
2019-05-09 14:00:00,100.31,100.4,100.24,100.28,12600.0,89.4549,89.5352,89.3925,89.4282,12600.0
2019-05-09 14:05:00,100.29,100.34,100.27,100.31,6066.0,89.4371,89.4817,89.4193,89.4549,6066.0
2019-05-09 14:10:00,100.33,100.34,100.25,100.32,4200.0,89.4728,89.4817,89.4014,89.4639,4200.0
2019-05-09 14:15:00,100.32,100.46,100.32,100.43,4174.0,89.4639,89.5887,89.4639,89.5619,4174.0
2019-05-09 14:20:00,100.45,100.56,100.44,100.51,8800.0,89.5798,89.6779,89.5709,89.6333,8800.0
2019-05-09 14:25:00,100.51,100.55,100.44,100.54,6781.0,89.6333,89.669,89.5709,89.66,6781.0
2019-05-09 14:30:00,100.55,100.61,100.54,100.6,8592.0,89.669,89.7225,89.66,89.7136,8592.0
2019-05-09 14:35:00,100.62,100.66,100.57,100.57,7423.0,89.7314,89.7671,89.6868,89.6868,7423.0
2019-05-09 14:40:00,100.59,100.82,100.58,100.75,20307.0,89.7046,89.9097,89.6957,89.8473,20307.0
2019-05-09 14:45:00,100.75,100.79,100.68,100.74,25580.0,89.8473,89.883,89.7849,89.8384,25580.0
2019-05-09 14:50:00,100.76,100.79,100.71,100.73,5800.0,89.8562,89.883,89.8116,89.8295,5800.0
2019-05-09 14:55:00,100.73,100.78,100.62,100.62,6467.0,89.8295,89.8741,89.7314,89.7314,6467.0
2019-05-09 15:00:00,100.62,100.62,100.46,100.54,5635.0,89.7314,89.7314,89.5887,89.66,5635.0
2019-05-09 15:05:00,100.53,100.56,100.37,100.39,14976.0,89.6511,89.6779,89.5084,89.5263,14976.0
2019-05-09 15:10:00,100.39,100.39,100.26,100.28,19748.0,89.5263,89.5263,89.4103,89.4282,19748.0
2019-05-09 15:15:00,100.27,100.35,100.23,100.3,46616.0,89.4193,89.4906,89.3836,89.446,46616.0
2019-05-09 15:20:00,100.3,100.34,100.21,100.33,29240.0,89.446,89.4817,89.3658,89.4728,29240.0
2019-05-09 15:25:00,100.34,100.46,100.31,100.44,11731.0,89.4817,89.5887,89.4549,89.5709,11731.0
2019-05-09 15:30:00,100.44,100.57,100.41,100.55,12752.0,89.5709,89.6868,89.5441,89.669,12752.0
2019-05-09 15:35:00,100.55,100.67,100.52,100.67,12170.0,89.669,89.776,89.6422,89.776,12170.0
2019-05-09 15:40:00,100.66,100.69,100.59,100.62,14016.0,89.7671,89.7938,89.7046,89.7314,14016.0
2019-05-09 15:45:00,100.61,100.71,100.53,100.53,17829.0,89.7225,89.8116,89.6511,89.6511,17829.0
2019-05-09 15:50:00,100.52,100.81,100.51,100.77,35522.0,89.6422,89.9008,89.6333,89.8652,35522.0
2019-05-09 15:55:00,100.75,100.79,100.67,100.72,48152.0,89.8473,89.883,89.776,89.8206,48152.0
2019-05-10 09:30:00,100.48,100.76,100.23,100.52,14699.0,89.6065,89.8562,89.3836,89.6422,14699.0
2019-05-10 09:35:00,100.35,100.97,100.35,100.83,3988.0,89.4906,90.0435,89.4906,89.9187,3988.0
2019-05-10 09:40:00,101.02,101.13,100.91,101.05,3300.0,90.0881,90.1862,89.99,90.1149,3300.0
2019-05-10 09:45:00,101.01,101.3,101.0,101.25,5237.0,90.0792,90.3378,90.0703,90.2932,5237.0
2019-05-10 09:50:00,101.25,101.28,101.1,101.22,9011.0,90.2932,90.32,90.1594,90.2665,9011.0
2019-05-10 09:55:00,101.15,101.26,101.06,101.11,5208.0,90.204,90.3021,90.1238,90.1684,5208.0
2019-05-10 10:00:00,101.07,101.07,100.82,100.82,5846.0,90.1327,90.1327,89.9097,89.9097,5846.0
2019-05-10 10:05:00,100.81,100.89,100.8,100.84,4163.0,89.9008,89.9722,89.8919,89.9276,4163.0
2019-05-10 10:10:00,100.83,100.83,100.65,100.67,11609.0,89.9187,89.9187,89.7581,89.776,11609.0
2019-05-10 10:15:00,100.64,100.73,100.6,100.71,7048.0,89.7492,89.8295,89.7136,89.8116,7048.0
2019-05-10 10:20:00,100.73,100.76,100.7,100.72,5854.0,89.8295,89.8562,89.8027,89.8206,5854.0
2019-05-10 10:25:00,100.7,100.78,100.68,100.71,8289.0,89.8027,89.8741,89.7849,89.8116,8289.0
2019-05-10 10:30:00,100.67,100.69,100.6,100.6,4808.0,89.776,89.7938,89.7136,89.7136,4808.0
2019-05-10 10:35:00,100.6,100.64,100.58,100.62,8038.0,89.7136,89.7492,89.6957,89.7314,8038.0
2019-05-10 10:40:00,100.6,100.61,100.41,100.46,8896.0,89.7136,89.7225,89.5441,89.5887,8896.0
2019-05-10 10:45:00,100.48,100.64,100.48,100.58,9400.0,89.6065,89.7492,89.6065,89.6957,9400.0
2019-05-10 10:50:00,100.59,100.75,100.57,100.7,21815.0,89.7046,89.8473,89.6868,89.8027,21815.0
2019-05-10 10:55:00,100.68,100.82,100.62,100.67,17321.0,89.7849,89.9097,89.7314,89.776,17321.0
2019-05-10 11:00:00,100.67,100.72,100.55,100.6,9703.0,89.776,89.8206,89.669,89.7136,9703.0
2019-05-10 11:05:00,100.62,100.79,100.62,100.79,6031.0,89.7314,89.883,89.7314,89.883,6031.0
2019-05-10 11:10:00,100.81,100.86,100.78,100.83,5984.0,89.9008,89.9454,89.8741,89.9187,5984.0
2019-05-10 11:15:00,100.83,100.94,100.81,100.91,6889.0,89.9187,90.0168,89.9008,89.99,6889.0
2019-05-10 11:20:00,100.93,100.94,100.86,100.87,5328.0,90.0078,90.0168,89.9454,89.9543,5328.0
2019-05-10 11:25:00,100.84,100.91,100.76,100.77,10934.0,89.9276,89.99,89.8562,89.8652,10934.0
2019-05-10 11:30:00,100.79,100.82,100.7,100.74,5195.0,89.883,89.9097,89.8027,89.8384,5195.0
2019-05-10 11:35:00,100.78,100.97,100.78,100.95,3101.0,89.8741,90.0435,89.8741,90.0257,3101.0
2019-05-10 11:40:00,100.92,100.92,100.75,100.84,3805.0,89.9989,89.9989,89.8473,89.9276,3805.0
2019-05-10 11:45:00,100.84,100.85,100.73,100.73,2400.0,89.9276,89.9365,89.8295,89.8295,2400.0
2019-05-10 11:50:00,100.75,100.79,100.61,100.73,3412.0,89.8473,89.883,89.7225,89.8295,3412.0
2019-05-10 11:55:00,100.74,100.82,100.71,100.79,7846.0,89.8384,89.9097,89.8116,89.883,7846.0
2019-05-10 12:00:00,100.82,100.88,100.76,100.84,5521.0,89.9097,89.9633,89.8562,89.9276,5521.0
2019-05-10 12:05:00,100.86,100.87,100.71,100.75,3992.0,89.9454,89.9543,89.8116,89.8473,3992.0
2019-05-10 12:10:00,100.77,100.88,100.77,100.85,26244.0,89.8652,89.9633,89.8652,89.9365,26244.0
2019-05-10 12:15:00,100.84,100.94,100.83,100.9,20372.0,89.9276,90.0168,89.9187,89.9811,20372.0
2019-05-10 12:20:00,100.95,100.98,100.89,100.9,4944.0,90.0257,90.0524,89.9722,89.9811,4944.0
2019-05-10 12:25:00,100.91,101.03,100.89,100.96,8939.0,89.99,90.097,89.9722,90.0346,8939.0
2019-05-10 12:30:00,100.96,101.08,100.93,101.05,11938.0,90.0346,90.1416,90.0078,90.1149,11938.0
2019-05-10 12:35:00,101.02,101.03,100.98,100.99,5163.0,90.0881,90.097,90.0524,90.0613,5163.0
2019-05-10 12:40:00,101.04,101.07,101.0,101.04,9427.0,90.1059,90.1327,90.0703,90.1059,9427.0
2019-05-10 12:45:00,101.04,101.05,100.94,100.98,13451.0,90.1059,90.1149,90.0168,90.0524,13451.0
2019-05-10 12:50:00,100.98,101.13,100.98,101.11,23998.0,90.0524,90.1862,90.0524,90.1684,23998.0
2019-05-10 12:55:00,101.09,101.21,101.03,101.14,9837.0,90.1505,90.2575,90.097,90.1951,9837.0
2019-05-10 13:00:00,101.15,101.15,101.0,101.13,16701.0,90.204,90.204,90.0703,90.1862,16701.0
2019-05-10 13:05:00,101.1,101.13,101.05,101.11,4955.0,90.1594,90.1862,90.1149,90.1684,4955.0
2019-05-10 13:10:00,101.09,101.13,100.97,101.12,22807.0,90.1505,90.1862,90.0435,90.1773,22807.0
2019-05-10 13:15:00,101.1,101.14,101.0,101.11,14110.0,90.1594,90.1951,90.0703,90.1684,14110.0
2019-05-10 13:20:00,101.1,101.21,101.06,101.08,19283.0,90.1594,90.2575,90.1238,90.1416,19283.0
2019-05-10 13:25:00,101.05,101.13,101.05,101.08,9350.0,90.1149,90.1862,90.1149,90.1416,9350.0
2019-05-10 13:30:00,101.08,101.09,101.02,101.09,5130.0,90.1416,90.1505,90.0881,90.1505,5130.0
2019-05-10 13:35:00,101.08,101.13,101.05,101.05,5903.0,90.1416,90.1862,90.1149,90.1149,5903.0
2019-05-10 13:40:00,101.06,101.11,101.02,101.07,4084.0,90.1238,90.1684,90.0881,90.1327,4084.0
2019-05-10 13:45:00,101.07,101.23,101.05,101.23,8854.0,90.1327,90.2754,90.1149,90.2754,8854.0
2019-05-10 13:50:00,101.23,101.28,101.2,101.2,13686.0,90.2754,90.32,90.2486,90.2486,13686.0
2019-05-10 13:55:00,101.18,101.19,101.14,101.15,3264.0,90.2308,90.2397,90.1951,90.204,3264.0
2019-05-10 14:00:00,101.2,101.28,101.17,101.28,6858.0,90.2486,90.32,90.2219,90.32,6858.0
2019-05-10 14:05:00,101.29,101.36,101.26,101.36,23015.0,90.3289,90.3913,90.3021,90.3913,23015.0
2019-05-10 14:10:00,101.38,101.38,101.29,101.29,7099.0,90.4091,90.4091,90.3289,90.3289,7099.0
2019-05-10 14:15:00,101.31,101.31,101.2,101.22,5001.0,90.3467,90.3467,90.2486,90.2665,5001.0
2019-05-10 14:20:00,101.23,101.28,101.23,101.28,6921.0,90.2754,90.32,90.2754,90.32,6921.0
2019-05-10 14:25:00,101.28,101.31,101.2,101.26,6689.0,90.32,90.3467,90.2486,90.3021,6689.0
2019-05-10 14:30:00,101.26,101.36,101.25,101.31,6025.0,90.3021,90.3913,90.2932,90.3467,6025.0
2019-05-10 14:35:00,101.32,101.34,101.27,101.31,7530.0,90.3556,90.3735,90.311,90.3467,7530.0
2019-05-10 14:40:00,101.31,101.34,101.23,101.26,7171.0,90.3467,90.3735,90.2754,90.3021,7171.0
2019-05-10 14:45:00,101.26,101.28,101.25,101.28,2600.0,90.3021,90.32,90.2932,90.32,2600.0
2019-05-10 14:50:00,101.3,101.46,101.29,101.43,6967.0,90.3378,90.4805,90.3289,90.4537,6967.0
2019-05-10 14:55:00,101.45,101.45,101.33,101.39,6210.0,90.4716,90.4716,90.3646,90.4181,6210.0
2019-05-10 15:00:00,101.39,101.51,101.39,101.5,11055.0,90.4181,90.5251,90.4181,90.5162,11055.0
2019-05-10 15:05:00,101.49,101.51,101.45,101.49,5120.0,90.5072,90.5251,90.4716,90.5072,5120.0
2019-05-10 15:10:00,101.47,101.53,101.45,101.52,10414.0,90.4894,90.5429,90.4716,90.534,10414.0
2019-05-10 15:15:00,101.52,101.66,101.48,101.66,15928.0,90.534,90.6588,90.4983,90.6588,15928.0
2019-05-10 15:20:00,101.68,101.71,101.61,101.69,7465.0,90.6767,90.7034,90.6143,90.6856,7465.0
2019-05-10 15:25:00,101.7,101.84,101.69,101.75,19306.0,90.6945,90.8194,90.6856,90.7391,19306.0
2019-05-10 15:30:00,101.77,101.77,101.48,101.49,19467.0,90.7569,90.7569,90.4983,90.5072,19467.0
2019-05-10 15:35:00,101.49,101.53,101.42,101.45,14353.0,90.5072,90.5429,90.4448,90.4716,14353.0
2019-05-10 15:40:00,101.44,101.48,101.31,101.4,25534.0,90.4627,90.4983,90.3467,90.427,25534.0
2019-05-10 15:45:00,101.41,101.43,101.28,101.3,31184.0,90.4359,90.4537,90.32,90.3378,31184.0
2019-05-10 15:50:00,101.28,101.32,101.13,101.29,39808.0,90.32,90.3556,90.1862,90.3289,39808.0
2019-05-10 15:55:00,101.28,101.54,101.21,101.44,84639.0,90.32,90.5518,90.2575,90.4627,84639.0
2019-05-13 09:30:00,100.38,100.62,100.37,100.54,22956.0,89.5174,89.7314,89.5084,89.66,22956.0
2019-05-13 09:35:00,100.58,100.76,100.54,100.54,6977.0,89.6957,89.8562,89.66,89.66,6977.0
2019-05-13 09:40:00,100.63,100.73,100.48,100.5,8509.0,89.7403,89.8295,89.6065,89.6244,8509.0
2019-05-13 09:45:00,100.45,100.52,100.29,100.33,11334.0,89.5798,89.6422,89.4371,89.4728,11334.0
2019-05-13 09:50:00,100.12,100.18,100.03,100.11,8395.0,89.2855,89.339,89.2052,89.2766,8395.0
2019-05-13 09:55:00,100.14,100.16,100.0,100.04,9841.0,89.3033,89.3212,89.1785,89.2142,9841.0
2019-05-13 10:00:00,100.06,100.09,99.78,99.78,9750.0,89.232,89.2587,88.9823,88.9823,9750.0
2019-05-13 10:05:00,99.77,99.92,99.74,99.9,10300.0,88.9734,89.1071,88.9466,89.0893,10300.0
2019-05-13 10:10:00,99.93,99.95,99.79,99.89,11871.0,89.1161,89.1339,88.9912,89.0804,11871.0
2019-05-13 10:15:00,99.89,99.89,99.75,99.78,9264.0,89.0804,89.0804,88.9555,88.9823,9264.0
2019-05-13 10:20:00,99.73,99.86,99.73,99.82,7837.0,88.9377,89.0536,88.9377,89.018,7837.0
2019-05-13 10:25:00,99.83,99.88,99.7,99.78,4806.0,89.0269,89.0715,88.9109,88.9823,4806.0
2019-05-13 10:30:00,99.76,99.83,99.65,99.78,5701.0,88.9645,89.0269,88.8664,88.9823,5701.0
2019-05-13 10:35:00,99.8,99.92,99.8,99.84,5781.0,89.0001,89.1071,89.0001,89.0358,5781.0
2019-05-13 10:40:00,99.86,99.94,99.8,99.89,5953.0,89.0536,89.125,89.0001,89.0804,5953.0
2019-05-13 10:45:00,99.85,99.89,99.73,99.77,5254.0,89.0447,89.0804,88.9377,88.9734,5254.0
2019-05-13 10:50:00,99.74,99.81,99.71,99.73,5570.0,88.9466,89.009,88.9199,88.9377,5570.0
2019-05-13 10:55:00,99.74,99.78,99.63,99.69,6346.0,88.9466,88.9823,88.8485,88.902,6346.0
2019-05-13 11:00:00,99.74,99.79,99.62,99.62,9234.0,88.9466,88.9912,88.8396,88.8396,9234.0
2019-05-13 11:05:00,99.65,99.66,99.57,99.59,5044.0,88.8664,88.8753,88.795,88.8128,5044.0
2019-05-13 11:10:00,99.58,99.66,99.53,99.66,6975.0,88.8039,88.8753,88.7593,88.8753,6975.0
2019-05-13 11:15:00,99.65,99.65,99.42,99.45,5913.0,88.8664,88.8664,88.6612,88.688,5913.0
2019-05-13 11:20:00,99.45,99.58,99.45,99.5,9867.0,88.688,88.8039,88.688,88.7326,9867.0
2019-05-13 11:25:00,99.5,99.59,99.45,99.52,12291.0,88.7326,88.8128,88.688,88.7504,12291.0
2019-05-13 11:30:00,99.51,99.7,99.51,99.7,7198.0,88.7415,88.9109,88.7415,88.9109,7198.0
2019-05-13 11:35:00,99.66,99.75,99.62,99.73,6100.0,88.8753,88.9555,88.8396,88.9377,6100.0
2019-05-13 11:40:00,99.74,99.77,99.65,99.68,5399.0,88.9466,88.9734,88.8664,88.8931,5399.0
2019-05-13 11:45:00,99.68,99.72,99.56,99.59,8811.0,88.8931,88.9288,88.7861,88.8128,8811.0
2019-05-13 11:50:00,99.6,99.6,99.49,99.52,10563.0,88.8218,88.8218,88.7237,88.7504,10563.0
2019-05-13 11:55:00,99.52,99.77,99.52,99.73,8219.0,88.7504,88.9734,88.7504,88.9377,8219.0
2019-05-13 12:00:00,99.77,99.9,99.77,99.86,6632.0,88.9734,89.0893,88.9734,89.0536,6632.0
2019-05-13 12:05:00,99.91,99.92,99.85,99.92,4917.0,89.0982,89.1071,89.0447,89.1071,4917.0
2019-05-13 12:10:00,99.94,100.01,99.94,99.98,4200.0,89.125,89.1874,89.125,89.1606,4200.0
2019-05-13 12:15:00,99.98,100.01,99.89,100.01,4370.0,89.1606,89.1874,89.0804,89.1874,4370.0
2019-05-13 12:20:00,100.01,100.01,99.95,99.99,2798.0,89.1874,89.1874,89.1339,89.1696,2798.0
2019-05-13 12:25:00,99.99,99.99,99.82,99.86,7263.0,89.1696,89.1696,89.018,89.0536,7263.0
2019-05-13 12:30:00,99.85,99.88,99.82,99.85,3827.0,89.0447,89.0715,89.018,89.0447,3827.0
2019-05-13 12:35:00,99.85,100.0,99.85,99.92,5362.0,89.0447,89.1785,89.0447,89.1071,5362.0
2019-05-13 12:40:00,99.91,99.91,99.86,99.89,3925.0,89.0982,89.0982,89.0536,89.0804,3925.0
2019-05-13 12:45:00,99.92,100.04,99.87,100.02,7158.0,89.1071,89.2142,89.0625,89.1963,7158.0
2019-05-13 12:50:00,100.03,100.03,99.87,99.87,10175.0,89.2052,89.2052,89.0625,89.0625,10175.0
2019-05-13 12:55:00,99.87,99.88,99.8,99.8,8373.0,89.0625,89.0715,89.0001,89.0001,8373.0
2019-05-13 13:00:00,99.8,99.91,99.78,99.87,6187.0,89.0001,89.0982,88.9823,89.0625,6187.0
2019-05-13 13:05:00,99.84,99.9,99.83,99.87,4426.0,89.0358,89.0893,89.0269,89.0625,4426.0
2019-05-13 13:10:00,99.84,99.9,99.83,99.86,5756.0,89.0358,89.0893,89.0269,89.0536,5756.0
2019-05-13 13:15:00,99.88,99.92,99.8,99.8,4329.0,89.0715,89.1071,89.0001,89.0001,4329.0
2019-05-13 13:20:00,99.81,99.88,99.78,99.88,2000.0,89.009,89.0715,88.9823,89.0715,2000.0
2019-05-13 13:25:00,99.9,99.95,99.86,99.88,4874.0,89.0893,89.1339,89.0536,89.0715,4874.0
2019-05-13 13:30:00,99.86,99.93,99.84,99.9,2959.0,89.0536,89.1161,89.0358,89.0893,2959.0
2019-05-13 13:35:00,99.9,100.12,99.9,100.06,5971.0,89.0893,89.2855,89.0893,89.232,5971.0
2019-05-13 13:40:00,100.06,100.12,100.06,100.06,3711.0,89.232,89.2855,89.232,89.232,3711.0
2019-05-13 13:45:00,100.06,100.12,99.98,100.06,4243.0,89.232,89.2855,89.1606,89.232,4243.0
2019-05-13 13:50:00,100.08,100.13,100.04,100.13,3011.0,89.2498,89.2944,89.2142,89.2944,3011.0
2019-05-13 13:55:00,100.13,100.24,100.12,100.19,2900.0,89.2944,89.3925,89.2855,89.3479,2900.0
2019-05-13 14:00:00,100.16,100.22,100.16,100.22,5860.0,89.3212,89.3747,89.3212,89.3747,5860.0
2019-05-13 14:05:00,100.23,100.33,100.22,100.3,4296.0,89.3836,89.4728,89.3747,89.446,4296.0
2019-05-13 14:10:00,100.3,100.3,100.19,100.21,7057.0,89.446,89.446,89.3479,89.3658,7057.0
2019-05-13 14:15:00,100.22,100.25,100.18,100.2,4705.0,89.3747,89.4014,89.339,89.3568,4705.0
2019-05-13 14:20:00,100.23,100.35,100.22,100.34,6533.0,89.3836,89.4906,89.3747,89.4817,6533.0
2019-05-13 14:25:00,100.36,100.54,100.36,100.4,10880.0,89.4995,89.66,89.4995,89.5352,10880.0
2019-05-13 14:30:00,100.42,100.49,100.42,100.44,4109.0,89.553,89.6155,89.553,89.5709,4109.0
2019-05-13 14:35:00,100.46,100.52,100.43,100.5,4312.0,89.5887,89.6422,89.5619,89.6244,4312.0
2019-05-13 14:40:00,100.5,100.53,100.34,100.37,7913.0,89.6244,89.6511,89.4817,89.5084,7913.0
2019-05-13 14:45:00,100.36,100.6,100.35,100.59,4285.0,89.4995,89.7136,89.4906,89.7046,4285.0
2019-05-13 14:50:00,100.61,100.71,100.6,100.65,10293.0,89.7225,89.8116,89.7136,89.7581,10293.0
2019-05-13 14:55:00,100.67,100.78,100.6,100.61,7710.0,89.776,89.8741,89.7136,89.7225,7710.0
2019-05-13 15:00:00,100.61,100.72,100.52,100.52,10074.0,89.7225,89.8206,89.6422,89.6422,10074.0
2019-05-13 15:05:00,100.55,100.7,100.52,100.63,8041.0,89.669,89.8027,89.6422,89.7403,8041.0
2019-05-13 15:10:00,100.61,100.62,100.44,100.44,7535.0,89.7225,89.7314,89.5709,89.5709,7535.0
2019-05-13 15:15:00,100.45,100.55,100.45,100.48,7467.0,89.5798,89.669,89.5798,89.6065,7467.0
2019-05-13 15:20:00,100.5,100.52,100.37,100.38,7463.0,89.6244,89.6422,89.5084,89.5174,7463.0
2019-05-13 15:25:00,100.39,100.43,100.33,100.36,10550.0,89.5263,89.5619,89.4728,89.4995,10550.0
2019-05-13 15:30:00,100.31,100.37,100.29,100.35,12548.0,89.4549,89.5084,89.4371,89.4906,12548.0
2019-05-13 15:35:00,100.36,100.38,100.27,100.29,12489.0,89.4995,89.5174,89.4193,89.4371,12489.0
2019-05-13 15:40:00,100.3,100.39,100.3,100.35,13130.0,89.446,89.5263,89.446,89.4906,13130.0
2019-05-13 15:45:00,100.35,100.5,100.35,100.46,13671.0,89.4906,89.6244,89.4906,89.5887,13671.0
2019-05-13 15:50:00,100.46,100.48,100.3,100.4,40543.0,89.5887,89.6065,89.446,89.5352,40543.0
2019-05-13 15:55:00,100.39,100.56,100.33,100.41,74383.0,89.5263,89.6779,89.4728,89.5441,74383.0
2019-05-14 09:30:00,100.43,100.93,100.41,100.52,15028.0,89.5619,90.0078,89.5441,89.6422,15028.0
2019-05-14 09:35:00,100.59,100.64,100.5,100.63,3298.0,89.7046,89.7492,89.6244,89.7403,3298.0
2019-05-14 09:40:00,100.67,100.79,100.65,100.69,4710.0,89.776,89.883,89.7581,89.7938,4710.0
2019-05-14 09:45:00,100.7,100.71,100.54,100.59,6377.0,89.8027,89.8116,89.66,89.7046,6377.0
2019-05-14 09:50:00,100.56,100.65,100.5,100.56,9755.0,89.6779,89.7581,89.6244,89.6779,9755.0
2019-05-14 09:55:00,100.58,100.72,100.5,100.7,6461.0,89.6957,89.8206,89.6244,89.8027,6461.0
2019-05-14 10:00:00,100.72,100.81,100.65,100.68,6498.0,89.8206,89.9008,89.7581,89.7849,6498.0
2019-05-14 10:05:00,100.71,100.77,100.65,100.73,7612.0,89.8116,89.8652,89.7581,89.8295,7612.0
2019-05-14 10:10:00,100.68,100.78,100.65,100.76,8032.0,89.7849,89.8741,89.7581,89.8562,8032.0
2019-05-14 10:15:00,100.76,100.93,100.72,100.88,8541.0,89.8562,90.0078,89.8206,89.9633,8541.0
2019-05-14 10:20:00,100.88,100.94,100.85,100.87,7999.0,89.9633,90.0168,89.9365,89.9543,7999.0
2019-05-14 10:25:00,100.88,101.08,100.82,101.05,10626.0,89.9633,90.1416,89.9097,90.1149,10626.0
2019-05-14 10:30:00,101.06,101.09,100.83,100.85,8805.0,90.1238,90.1505,89.9187,89.9365,8805.0
2019-05-14 10:35:00,100.86,101.04,100.84,100.99,21476.0,89.9454,90.1059,89.9276,90.0613,21476.0
2019-05-14 10:40:00,100.92,100.93,100.81,100.88,18085.0,89.9989,90.0078,89.9008,89.9633,18085.0
2019-05-14 10:45:00,100.91,100.96,100.84,100.84,7788.0,89.99,90.0346,89.9276,89.9276,7788.0
2019-05-14 10:50:00,100.86,100.86,100.71,100.78,9730.0,89.9454,89.9454,89.8116,89.8741,9730.0
2019-05-14 10:55:00,100.8,100.88,100.78,100.85,8255.0,89.8919,89.9633,89.8741,89.9365,8255.0
2019-05-14 11:00:00,100.84,100.89,100.74,100.78,11497.0,89.9276,89.9722,89.8384,89.8741,11497.0
2019-05-14 11:05:00,100.78,100.94,100.78,100.93,7989.0,89.8741,90.0168,89.8741,90.0078,7989.0
2019-05-14 11:10:00,100.92,100.99,100.88,100.92,7906.0,89.9989,90.0613,89.9633,89.9989,7906.0
2019-05-14 11:15:00,100.91,100.96,100.81,100.84,9088.0,89.99,90.0346,89.9008,89.9276,9088.0
2019-05-14 11:20:00,100.83,100.98,100.79,100.91,8247.0,89.9187,90.0524,89.883,89.99,8247.0
2019-05-14 11:25:00,100.93,100.98,100.92,100.96,4832.0,90.0078,90.0524,89.9989,90.0346,4832.0
2019-05-14 11:30:00,100.96,100.98,100.81,100.85,11556.0,90.0346,90.0524,89.9008,89.9365,11556.0
2019-05-14 11:35:00,100.88,100.96,100.84,100.95,16039.0,89.9633,90.0346,89.9276,90.0257,16039.0
2019-05-14 11:40:00,100.95,100.97,100.89,100.95,7058.0,90.0257,90.0435,89.9722,90.0257,7058.0
2019-05-14 11:45:00,100.95,100.99,100.9,100.98,6816.0,90.0257,90.0613,89.9811,90.0524,6816.0
2019-05-14 11:50:00,100.99,101.04,100.97,100.99,19598.0,90.0613,90.1059,90.0435,90.0613,19598.0
2019-05-14 11:55:00,101.01,101.05,100.88,100.92,9906.0,90.0792,90.1149,89.9633,89.9989,9906.0
2019-05-14 12:00:00,100.92,100.99,100.92,100.99,4145.0,89.9989,90.0613,89.9989,90.0613,4145.0
2019-05-14 12:05:00,100.99,101.03,100.94,100.97,4700.0,90.0613,90.097,90.0168,90.0435,4700.0
2019-05-14 12:10:00,101.0,101.16,100.99,101.07,8260.0,90.0703,90.213,90.0613,90.1327,8260.0
2019-05-14 12:15:00,101.08,101.08,100.96,100.96,4374.0,90.1416,90.1416,90.0346,90.0346,4374.0
2019-05-14 12:20:00,100.95,101.01,100.93,100.97,6747.0,90.0257,90.0792,90.0078,90.0435,6747.0
2019-05-14 12:25:00,100.96,101.01,100.87,100.88,6822.0,90.0346,90.0792,89.9543,89.9633,6822.0
2019-05-14 12:30:00,100.88,100.88,100.79,100.84,6984.0,89.9633,89.9633,89.883,89.9276,6984.0
2019-05-14 12:35:00,100.84,100.99,100.84,100.99,6160.0,89.9276,90.0613,89.9276,90.0613,6160.0
2019-05-14 12:40:00,100.99,101.06,100.98,101.03,6359.0,90.0613,90.1238,90.0524,90.097,6359.0
2019-05-14 12:45:00,101.02,101.02,100.93,100.97,5874.0,90.0881,90.0881,90.0078,90.0435,5874.0
2019-05-14 12:50:00,100.98,100.99,100.92,100.94,5040.0,90.0524,90.0613,89.9989,90.0168,5040.0
2019-05-14 12:55:00,100.94,100.96,100.88,100.91,6325.0,90.0168,90.0346,89.9633,89.99,6325.0
2019-05-14 13:00:00,100.93,101.0,100.89,101.0,9034.0,90.0078,90.0703,89.9722,90.0703,9034.0
2019-05-14 13:05:00,101.02,101.09,101.01,101.08,25050.0,90.0881,90.1505,90.0792,90.1416,25050.0
2019-05-14 13:10:00,101.08,101.24,101.07,101.2,17150.0,90.1416,90.2843,90.1327,90.2486,17150.0
2019-05-14 13:15:00,101.2,101.22,101.14,101.16,6192.0,90.2486,90.2665,90.1951,90.213,6192.0
2019-05-14 13:20:00,101.16,101.35,101.15,101.31,11803.0,90.213,90.3824,90.204,90.3467,11803.0
2019-05-14 13:25:00,101.31,101.31,101.22,101.25,4100.0,90.3467,90.3467,90.2665,90.2932,4100.0
2019-05-14 13:30:00,101.27,101.31,101.27,101.28,4500.0,90.311,90.3467,90.311,90.32,4500.0
2019-05-14 13:35:00,101.28,101.31,101.21,101.3,6234.0,90.32,90.3467,90.2575,90.3378,6234.0
2019-05-14 13:40:00,101.29,101.33,101.21,101.26,3910.0,90.3289,90.3646,90.2575,90.3021,3910.0
2019-05-14 13:45:00,101.25,101.3,101.21,101.3,5200.0,90.2932,90.3378,90.2575,90.3378,5200.0
2019-05-14 13:50:00,101.3,101.36,101.27,101.28,4676.0,90.3378,90.3913,90.311,90.32,4676.0
2019-05-14 13:55:00,101.27,101.3,101.21,101.23,4918.0,90.311,90.3378,90.2575,90.2754,4918.0
2019-05-14 14:00:00,101.23,101.27,101.09,101.11,6661.0,90.2754,90.311,90.1505,90.1684,6661.0
2019-05-14 14:05:00,101.08,101.1,100.99,101.08,8815.0,90.1416,90.1594,90.0613,90.1416,8815.0
2019-05-14 14:10:00,101.08,101.18,101.04,101.17,8140.0,90.1416,90.2308,90.1059,90.2219,8140.0
2019-05-14 14:15:00,101.17,101.24,101.17,101.23,5433.0,90.2219,90.2843,90.2219,90.2754,5433.0
2019-05-14 14:20:00,101.22,101.32,101.21,101.23,3800.0,90.2665,90.3556,90.2575,90.2754,3800.0
2019-05-14 14:25:00,101.23,101.24,101.17,101.17,7619.0,90.2754,90.2843,90.2219,90.2219,7619.0
2019-05-14 14:30:00,101.18,101.2,101.09,101.13,7166.0,90.2308,90.2486,90.1505,90.1862,7166.0
2019-05-14 14:35:00,101.12,101.16,101.09,101.13,7169.0,90.1773,90.213,90.1505,90.1862,7169.0
2019-05-14 14:40:00,101.14,101.2,101.13,101.14,8098.0,90.1951,90.2486,90.1862,90.1951,8098.0
2019-05-14 14:45:00,101.15,101.17,100.98,101.0,8163.0,90.204,90.2219,90.0524,90.0703,8163.0
2019-05-14 14:50:00,101.0,101.0,100.82,100.84,9319.0,90.0703,90.0703,89.9097,89.9276,9319.0
2019-05-14 14:55:00,100.82,101.0,100.82,100.98,12145.0,89.9097,90.0703,89.9097,90.0524,12145.0
2019-05-14 15:00:00,100.98,101.07,100.92,101.05,11456.0,90.0524,90.1327,89.9989,90.1149,11456.0
2019-05-14 15:05:00,101.05,101.07,100.98,101.06,8018.0,90.1149,90.1327,90.0524,90.1238,8018.0
2019-05-14 15:10:00,101.08,101.08,100.98,101.01,8560.0,90.1416,90.1416,90.0524,90.0792,8560.0
2019-05-14 15:15:00,101.04,101.04,100.94,100.98,9563.0,90.1059,90.1059,90.0168,90.0524,9563.0
2019-05-14 15:20:00,100.99,101.02,100.94,100.98,9350.0,90.0613,90.0881,90.0168,90.0524,9350.0
2019-05-14 15:25:00,100.97,101.03,100.95,100.99,11094.0,90.0435,90.097,90.0257,90.0613,11094.0
2019-05-14 15:30:00,100.97,100.99,100.86,100.91,34029.0,90.0435,90.0613,89.9454,89.99,34029.0
2019-05-14 15:35:00,100.92,100.99,100.9,100.95,15554.0,89.9989,90.0613,89.9811,90.0257,15554.0
2019-05-14 15:40:00,100.94,100.97,100.89,100.9,18976.0,90.0168,90.0435,89.9722,89.9811,18976.0
2019-05-14 15:45:00,100.89,100.92,100.82,100.87,25010.0,89.9722,89.9989,89.9097,89.9543,25010.0
2019-05-14 15:50:00,100.87,100.87,100.76,100.83,40338.0,89.9543,89.9543,89.8562,89.9187,40338.0
2019-05-14 15:55:00,100.84,100.88,100.67,100.69,106095.0,89.9276,89.9633,89.776,89.7938,106095.0
2019-05-15 09:30:00,100.25,100.38,100.01,100.13,13396.0,89.7756,89.892,89.5606,89.6681,13396.0
2019-05-15 09:35:00,100.15,100.42,100.15,100.42,4600.0,89.686,89.9278,89.686,89.9278,4600.0
2019-05-15 09:40:00,100.4,100.57,100.37,100.5,5911.0,89.9099,90.0621,89.883,89.9994,5911.0
2019-05-15 09:45:00,100.5,100.5,100.24,100.24,10690.0,89.9994,89.9994,89.7666,89.7666,10690.0
2019-05-15 09:50:00,100.28,100.33,100.16,100.24,8985.0,89.8024,89.8472,89.695,89.7666,8985.0
2019-05-15 09:55:00,100.25,100.27,100.14,100.27,5980.0,89.7756,89.7935,89.6771,89.7935,5980.0
2019-05-15 10:00:00,100.3,100.36,100.13,100.17,8363.0,89.8203,89.8741,89.6681,89.7039,8363.0
2019-05-15 10:05:00,100.23,100.34,100.17,100.25,7250.0,89.7577,89.8562,89.7039,89.7756,7250.0
2019-05-15 10:10:00,100.27,100.58,100.14,100.58,19536.0,89.7935,90.0711,89.6771,90.0711,19536.0
2019-05-15 10:15:00,100.62,100.64,100.54,100.61,3103.0,90.1069,90.1248,90.0353,90.098,3103.0
2019-05-15 10:20:00,100.65,100.7,100.56,100.7,6415.0,90.1338,90.1785,90.0532,90.1785,6415.0
2019-05-15 10:25:00,100.7,100.75,100.61,100.69,7312.0,90.1785,90.2233,90.098,90.1696,7312.0
2019-05-15 10:30:00,100.67,100.69,100.55,100.55,7442.0,90.1517,90.1696,90.0442,90.0442,7442.0
2019-05-15 10:35:00,100.58,100.59,100.48,100.48,5954.0,90.0711,90.08,89.9815,89.9815,5954.0
2019-05-15 10:40:00,100.5,100.64,100.44,100.59,5312.0,89.9994,90.1248,89.9457,90.08,5312.0
2019-05-15 10:45:00,100.61,100.61,100.42,100.47,8691.0,90.098,90.098,89.9278,89.9726,8691.0
2019-05-15 10:50:00,100.47,100.56,100.47,100.5,4900.0,89.9726,90.0532,89.9726,89.9994,4900.0
2019-05-15 10:55:00,100.51,100.59,100.49,100.55,6232.0,90.0084,90.08,89.9905,90.0442,6232.0
2019-05-15 11:00:00,100.58,100.78,100.56,100.77,9014.0,90.0711,90.2502,90.0532,90.2412,9014.0
2019-05-15 11:05:00,100.76,100.78,100.71,100.75,6429.0,90.2323,90.2502,90.1875,90.2233,6429.0
2019-05-15 11:10:00,100.76,100.76,100.66,100.71,6593.0,90.2323,90.2323,90.1427,90.1875,6593.0
2019-05-15 11:15:00,100.71,100.74,100.67,100.7,8558.0,90.1875,90.2144,90.1517,90.1785,8558.0
2019-05-15 11:20:00,100.68,100.71,100.64,100.65,5730.0,90.1606,90.1875,90.1248,90.1338,5730.0
2019-05-15 11:25:00,100.67,100.76,100.67,100.73,8324.0,90.1517,90.2323,90.1517,90.2054,8324.0
2019-05-15 11:30:00,100.76,100.82,100.7,100.77,8398.0,90.2323,90.286,90.1785,90.2412,8398.0
2019-05-15 11:35:00,100.77,100.77,100.72,100.72,5810.0,90.2412,90.2412,90.1965,90.1965,5810.0
2019-05-15 11:40:00,100.74,100.89,100.72,100.86,4038.0,90.2144,90.3487,90.1965,90.3218,4038.0
2019-05-15 11:45:00,100.86,100.86,100.8,100.8,4100.0,90.3218,90.3218,90.2681,90.2681,4100.0
2019-05-15 11:50:00,100.77,100.86,100.75,100.83,3201.0,90.2412,90.3218,90.2233,90.295,3201.0
2019-05-15 11:55:00,100.83,100.85,100.78,100.81,5398.0,90.295,90.3129,90.2502,90.2771,5398.0
2019-05-15 12:00:00,100.82,100.87,100.8,100.82,3428.0,90.286,90.3308,90.2681,90.286,3428.0
2019-05-15 12:05:00,100.82,100.85,100.79,100.83,2800.0,90.286,90.3129,90.2591,90.295,2800.0
2019-05-15 12:10:00,100.83,100.83,100.72,100.8,12502.0,90.295,90.295,90.1965,90.2681,12502.0
2019-05-15 12:15:00,100.8,100.8,100.71,100.71,3600.0,90.2681,90.2681,90.1875,90.1875,3600.0
2019-05-15 12:20:00,100.69,100.73,100.67,100.69,4627.0,90.1696,90.2054,90.1517,90.1696,4627.0
2019-05-15 12:25:00,100.71,100.75,100.67,100.75,3314.0,90.1875,90.2233,90.1517,90.2233,3314.0
2019-05-15 12:30:00,100.76,100.76,100.67,100.74,4858.0,90.2323,90.2323,90.1517,90.2144,4858.0
2019-05-15 12:35:00,100.74,100.77,100.7,100.74,4211.0,90.2144,90.2412,90.1785,90.2144,4211.0
2019-05-15 12:40:00,100.76,100.8,100.73,100.74,3702.0,90.2323,90.2681,90.2054,90.2144,3702.0
2019-05-15 12:45:00,100.76,100.82,100.74,100.82,3948.0,90.2323,90.286,90.2144,90.286,3948.0
2019-05-15 12:50:00,100.82,100.84,100.77,100.78,3080.0,90.286,90.3039,90.2412,90.2502,3080.0
2019-05-15 12:55:00,100.77,100.77,100.6,100.63,6106.0,90.2412,90.2412,90.089,90.1159,6106.0
2019-05-15 13:00:00,100.64,100.67,100.63,100.67,3700.0,90.1248,90.1517,90.1159,90.1517,3700.0
2019-05-15 13:05:00,100.7,100.71,100.68,100.69,3605.0,90.1785,90.1875,90.1606,90.1696,3605.0
2019-05-15 13:10:00,100.69,100.72,100.63,100.64,3858.0,90.1696,90.1965,90.1159,90.1248,3858.0
2019-05-15 13:15:00,100.64,100.66,100.55,100.58,7062.0,90.1248,90.1427,90.0442,90.0711,7062.0
2019-05-15 13:20:00,100.6,100.61,100.52,100.53,7021.0,90.089,90.098,90.0174,90.0263,7021.0
2019-05-15 13:25:00,100.56,100.58,100.52,100.54,5902.0,90.0532,90.0711,90.0174,90.0353,5902.0
2019-05-15 13:30:00,100.53,100.61,100.53,100.61,4420.0,90.0263,90.098,90.0263,90.098,4420.0
2019-05-15 13:35:00,100.61,100.62,100.55,100.58,7039.0,90.098,90.1069,90.0442,90.0711,7039.0
2019-05-15 13:40:00,100.58,100.58,100.5,100.51,4961.0,90.0711,90.0711,89.9994,90.0084,4961.0
2019-05-15 13:45:00,100.52,100.57,100.51,100.57,6717.0,90.0174,90.0621,90.0084,90.0621,6717.0
2019-05-15 13:50:00,100.56,100.59,100.52,100.59,4225.0,90.0532,90.08,90.0174,90.08,4225.0
2019-05-15 13:55:00,100.6,100.66,100.6,100.65,3202.0,90.089,90.1427,90.089,90.1338,3202.0
2019-05-15 14:00:00,100.65,100.67,100.61,100.62,5107.0,90.1338,90.1517,90.098,90.1069,5107.0
2019-05-15 14:05:00,100.63,100.66,100.57,100.57,5120.0,90.1159,90.1427,90.0621,90.0621,5120.0
2019-05-15 14:10:00,100.57,100.69,100.57,100.69,2089.0,90.0621,90.1696,90.0621,90.1696,2089.0
2019-05-15 14:15:00,100.68,100.74,100.65,100.73,5008.0,90.1606,90.2144,90.1338,90.2054,5008.0
2019-05-15 14:20:00,100.74,100.78,100.65,100.71,20312.0,90.2144,90.2502,90.1338,90.1875,20312.0
2019-05-15 14:25:00,100.71,100.74,100.69,100.73,9053.0,90.1875,90.2144,90.1696,90.2054,9053.0
2019-05-15 14:30:00,100.76,100.8,100.76,100.79,10330.0,90.2323,90.2681,90.2323,90.2591,10330.0
2019-05-15 14:35:00,100.8,100.81,100.76,100.79,3583.0,90.2681,90.2771,90.2323,90.2591,3583.0
2019-05-15 14:40:00,100.8,100.8,100.7,100.72,9709.0,90.2681,90.2681,90.1785,90.1965,9709.0
2019-05-15 14:45:00,100.72,100.83,100.71,100.82,4969.0,90.1965,90.295,90.1875,90.286,4969.0
2019-05-15 14:50:00,100.84,100.87,100.8,100.82,6319.0,90.3039,90.3308,90.2681,90.286,6319.0
2019-05-15 14:55:00,100.8,100.82,100.77,100.82,3803.0,90.2681,90.286,90.2412,90.286,3803.0
2019-05-15 15:00:00,100.8,100.8,100.71,100.72,4400.0,90.2681,90.2681,90.1875,90.1965,4400.0
2019-05-15 15:05:00,100.71,100.78,100.71,100.78,2470.0,90.1875,90.2502,90.1875,90.2502,2470.0
2019-05-15 15:10:00,100.8,100.83,100.71,100.73,4867.0,90.2681,90.295,90.1875,90.2054,4867.0
2019-05-15 15:15:00,100.73,100.73,100.68,100.69,5181.0,90.2054,90.2054,90.1606,90.1696,5181.0
2019-05-15 15:20:00,100.7,100.77,100.69,100.77,6797.0,90.1785,90.2412,90.1696,90.2412,6797.0
2019-05-15 15:25:00,100.77,100.79,100.75,100.76,5465.0,90.2412,90.2591,90.2233,90.2323,5465.0
2019-05-15 15:30:00,100.77,100.78,100.67,100.67,10845.0,90.2412,90.2502,90.1517,90.1517,10845.0
2019-05-15 15:35:00,100.67,100.68,100.53,100.53,10878.0,90.1517,90.1606,90.0263,90.0263,10878.0
2019-05-15 15:40:00,100.52,100.53,100.48,100.53,22276.0,90.0174,90.0263,89.9815,90.0263,22276.0
2019-05-15 15:45:00,100.53,100.55,100.46,100.5,28130.0,90.0263,90.0442,89.9636,89.9994,28130.0
2019-05-15 15:50:00,100.5,100.53,100.42,100.49,27344.0,89.9994,90.0263,89.9278,89.9905,27344.0
2019-05-15 15:55:00,100.5,100.5,100.33,100.37,93075.0,89.9994,89.9994,89.8472,89.883,93075.0
2019-05-16 09:30:00,101.02,101.02,100.52,100.53,16156.0,90.4651,90.4651,90.0174,90.0263,16156.0
2019-05-16 09:35:00,100.6,100.95,100.6,100.91,7000.0,90.089,90.4024,90.089,90.3666,7000.0
2019-05-16 09:40:00,100.95,101.22,100.89,101.16,7239.0,90.4024,90.6442,90.3487,90.5905,7239.0
2019-05-16 09:45:00,101.16,101.29,101.12,101.12,10664.0,90.5905,90.7069,90.5547,90.5547,10664.0
2019-05-16 09:50:00,101.14,101.24,101.09,101.1,15493.0,90.5726,90.6621,90.5278,90.5368,15493.0
2019-05-16 09:55:00,101.11,101.21,101.11,101.2,5430.0,90.5457,90.6353,90.5457,90.6263,5430.0
2019-05-16 10:00:00,101.18,101.28,101.14,101.28,10900.0,90.6084,90.6979,90.5726,90.6979,10900.0
2019-05-16 10:05:00,101.25,101.33,101.2,101.23,7553.0,90.6711,90.7427,90.6263,90.6532,7553.0
2019-05-16 10:10:00,101.23,101.31,101.17,101.25,7125.0,90.6532,90.7248,90.5994,90.6711,7125.0
2019-05-16 10:15:00,101.3,101.45,101.27,101.44,9650.0,90.7159,90.8502,90.689,90.8412,9650.0
2019-05-16 10:20:00,101.44,101.5,101.39,101.5,5035.0,90.8412,90.895,90.7965,90.895,5035.0
2019-05-16 10:25:00,101.51,101.57,101.42,101.48,13338.0,90.9039,90.9576,90.8233,90.8771,13338.0
2019-05-16 10:30:00,101.47,101.47,101.37,101.42,8609.0,90.8681,90.8681,90.7785,90.8233,8609.0
2019-05-16 10:35:00,101.43,101.43,101.34,101.4,7520.0,90.8323,90.8323,90.7517,90.8054,7520.0
2019-05-16 10:40:00,101.4,101.48,101.3,101.32,13538.0,90.8054,90.8771,90.7159,90.7338,13538.0
2019-05-16 10:45:00,101.32,101.41,101.31,101.34,8914.0,90.7338,90.8144,90.7248,90.7517,8914.0
2019-05-16 10:50:00,101.34,101.39,101.29,101.36,8771.0,90.7517,90.7965,90.7069,90.7696,8771.0
2019-05-16 10:55:00,101.37,101.41,101.34,101.4,8900.0,90.7785,90.8144,90.7517,90.8054,8900.0
2019-05-16 11:00:00,101.38,101.45,101.33,101.34,7009.0,90.7875,90.8502,90.7427,90.7517,7009.0
2019-05-16 11:05:00,101.31,101.36,101.25,101.29,8822.0,90.7248,90.7696,90.6711,90.7069,8822.0
2019-05-16 11:10:00,101.29,101.39,101.25,101.34,8217.0,90.7069,90.7965,90.6711,90.7517,8217.0
2019-05-16 11:15:00,101.33,101.46,101.33,101.42,8145.0,90.7427,90.8591,90.7427,90.8233,8145.0
2019-05-16 11:20:00,101.44,101.55,101.43,101.47,6239.0,90.8412,90.9397,90.8323,90.8681,6239.0
2019-05-16 11:25:00,101.47,101.52,101.43,101.46,8522.0,90.8681,90.9129,90.8323,90.8591,8522.0
2019-05-16 11:30:00,101.45,101.55,101.42,101.55,8542.0,90.8502,90.9397,90.8233,90.9397,8542.0
2019-05-16 11:35:00,101.55,101.6,101.53,101.57,9183.0,90.9397,90.9845,90.9218,90.9576,9183.0
2019-05-16 11:40:00,101.56,101.63,101.54,101.61,5842.0,90.9487,91.0114,90.9308,90.9935,5842.0
2019-05-16 11:45:00,101.62,101.65,101.55,101.56,6250.0,91.0024,91.0293,90.9397,90.9487,6250.0
2019-05-16 11:50:00,101.54,101.59,101.52,101.53,4750.0,90.9308,90.9756,90.9129,90.9218,4750.0
2019-05-16 11:55:00,101.54,101.59,101.52,101.53,6500.0,90.9308,90.9756,90.9129,90.9218,6500.0
2019-05-16 12:00:00,101.53,101.53,101.45,101.51,6846.0,90.9218,90.9218,90.8502,90.9039,6846.0
2019-05-16 12:05:00,101.52,101.52,101.42,101.49,9152.0,90.9129,90.9129,90.8233,90.886,9152.0
2019-05-16 12:10:00,101.49,101.51,101.47,101.5,10432.0,90.886,90.9039,90.8681,90.895,10432.0
2019-05-16 12:15:00,101.51,101.57,101.5,101.53,10628.0,90.9039,90.9576,90.895,90.9218,10628.0
2019-05-16 12:20:00,101.52,101.53,101.47,101.5,6700.0,90.9129,90.9218,90.8681,90.895,6700.0
2019-05-16 12:25:00,101.51,101.52,101.47,101.52,6907.0,90.9039,90.9129,90.8681,90.9129,6907.0
2019-05-16 12:30:00,101.53,101.57,101.49,101.52,11212.0,90.9218,90.9576,90.886,90.9129,11212.0
2019-05-16 12:35:00,101.52,101.54,101.46,101.52,10647.0,90.9129,90.9308,90.8591,90.9129,10647.0
2019-05-16 12:40:00,101.52,101.52,101.45,101.46,7610.0,90.9129,90.9129,90.8502,90.8591,7610.0
2019-05-16 12:45:00,101.45,101.47,101.42,101.42,5401.0,90.8502,90.8681,90.8233,90.8233,5401.0
2019-05-16 12:50:00,101.41,101.46,101.4,101.45,8102.0,90.8144,90.8591,90.8054,90.8502,8102.0
2019-05-16 12:55:00,101.45,101.48,101.37,101.46,34958.0,90.8502,90.8771,90.7785,90.8591,34958.0
2019-05-16 13:00:00,101.48,101.48,101.35,101.36,101822.0,90.8771,90.8771,90.7606,90.7696,101822.0
2019-05-16 13:05:00,101.33,101.35,101.21,101.26,76272.0,90.7427,90.7606,90.6353,90.68,76272.0
2019-05-16 13:10:00,101.25,101.31,101.22,101.23,34235.0,90.6711,90.7248,90.6442,90.6532,34235.0
2019-05-16 13:15:00,101.24,101.29,101.21,101.24,37509.0,90.6621,90.7069,90.6353,90.6621,37509.0
2019-05-16 13:20:00,101.25,101.48,101.24,101.48,53471.0,90.6711,90.8771,90.6621,90.8771,53471.0
2019-05-16 13:25:00,101.46,101.5,101.41,101.42,4200.0,90.8591,90.895,90.8144,90.8233,4200.0
2019-05-16 13:30:00,101.41,101.41,101.33,101.35,5850.0,90.8144,90.8144,90.7427,90.7606,5850.0
2019-05-16 13:35:00,101.35,101.37,101.22,101.24,4901.0,90.7606,90.7785,90.6442,90.6621,4901.0
2019-05-16 13:40:00,101.22,101.22,101.15,101.17,5906.0,90.6442,90.6442,90.5815,90.5994,5906.0
2019-05-16 13:45:00,101.16,101.17,101.06,101.06,8272.0,90.5905,90.5994,90.5009,90.5009,8272.0
2019-05-16 13:50:00,101.04,101.13,101.03,101.13,11914.0,90.483,90.5636,90.4741,90.5636,11914.0
2019-05-16 13:55:00,101.13,101.18,101.13,101.14,3955.0,90.5636,90.6084,90.5636,90.5726,3955.0
2019-05-16 14:00:00,101.14,101.19,101.11,101.15,10838.0,90.5726,90.6174,90.5457,90.5815,10838.0
2019-05-16 14:05:00,101.14,101.25,101.14,101.19,7695.0,90.5726,90.6711,90.5726,90.6174,7695.0
2019-05-16 14:10:00,101.18,101.19,101.14,101.16,5950.0,90.6084,90.6174,90.5726,90.5905,5950.0
2019-05-16 14:15:00,101.16,101.18,101.15,101.17,3461.0,90.5905,90.6084,90.5815,90.5994,3461.0
2019-05-16 14:20:00,101.17,101.17,101.09,101.11,6898.0,90.5994,90.5994,90.5278,90.5457,6898.0
2019-05-16 14:25:00,101.12,101.23,101.1,101.21,6627.0,90.5547,90.6532,90.5368,90.6353,6627.0
2019-05-16 14:30:00,101.21,101.26,101.21,101.22,5244.0,90.6353,90.68,90.6353,90.6442,5244.0
2019-05-16 14:35:00,101.22,101.22,101.13,101.16,4403.0,90.6442,90.6442,90.5636,90.5905,4403.0
2019-05-16 14:40:00,101.16,101.17,101.13,101.15,6558.0,90.5905,90.5994,90.5636,90.5815,6558.0
2019-05-16 14:45:00,101.15,101.16,101.1,101.11,7768.0,90.5815,90.5905,90.5368,90.5457,7768.0
2019-05-16 14:50:00,101.1,101.1,101.02,101.02,8604.0,90.5368,90.5368,90.4651,90.4651,8604.0
2019-05-16 14:55:00,101.01,101.04,100.99,100.99,10811.0,90.4562,90.483,90.4382,90.4382,10811.0
2019-05-16 15:00:00,100.99,101.0,100.85,100.88,14141.0,90.4382,90.4472,90.3129,90.3397,14141.0
2019-05-16 15:05:00,100.88,100.88,100.8,100.8,10765.0,90.3397,90.3397,90.2681,90.2681,10765.0
2019-05-16 15:10:00,100.81,100.83,100.76,100.78,10843.0,90.2771,90.295,90.2323,90.2502,10843.0
2019-05-16 15:15:00,100.78,100.78,100.71,100.72,11938.0,90.2502,90.2502,90.1875,90.1965,11938.0
2019-05-16 15:20:00,100.73,100.77,100.68,100.75,15869.0,90.2054,90.2412,90.1606,90.2233,15869.0
2019-05-16 15:25:00,100.76,100.79,100.74,100.78,13054.0,90.2323,90.2591,90.2144,90.2502,13054.0
2019-05-16 15:30:00,100.79,100.81,100.72,100.79,17018.0,90.2591,90.2771,90.1965,90.2591,17018.0
2019-05-16 15:35:00,100.8,100.89,100.8,100.86,25586.0,90.2681,90.3487,90.2681,90.3218,25586.0
2019-05-16 15:40:00,100.86,100.88,100.75,100.77,20013.0,90.3218,90.3397,90.2233,90.2412,20013.0
2019-05-16 15:45:00,100.77,100.87,100.75,100.81,22986.0,90.2412,90.3308,90.2233,90.2771,22986.0
2019-05-16 15:50:00,100.81,100.87,100.71,100.83,30556.0,90.2771,90.3308,90.1875,90.295,30556.0
2019-05-16 15:55:00,100.83,100.88,100.75,100.87,97051.0,90.295,90.3397,90.2233,90.3308,97051.0
2019-05-17 09:30:00,100.36,100.77,100.15,100.66,51812.0,89.8741,90.2412,89.686,90.1427,51812.0
2019-05-17 09:35:00,100.66,100.67,100.37,100.67,7985.0,90.1427,90.1517,89.883,90.1517,7985.0
2019-05-17 09:40:00,100.64,100.69,100.37,100.38,6000.0,90.1248,90.1696,89.883,89.892,6000.0
2019-05-17 09:45:00,100.39,100.47,100.36,100.42,7125.0,89.9009,89.9726,89.8741,89.9278,7125.0
2019-05-17 09:50:00,100.42,100.56,100.38,100.44,8579.0,89.9278,90.0532,89.892,89.9457,8579.0
2019-05-17 09:55:00,100.47,100.49,100.42,100.42,4072.0,89.9726,89.9905,89.9278,89.9278,4072.0
2019-05-17 10:00:00,100.43,100.65,100.41,100.65,10235.0,89.9368,90.1338,89.9188,90.1338,10235.0
2019-05-17 10:05:00,100.65,100.84,100.63,100.81,7453.0,90.1338,90.3039,90.1159,90.2771,7453.0
2019-05-17 10:10:00,100.82,100.87,100.69,100.8,19385.0,90.286,90.3308,90.1696,90.2681,19385.0
2019-05-17 10:15:00,100.82,100.94,100.8,100.88,5813.0,90.286,90.3935,90.2681,90.3397,5813.0
2019-05-17 10:20:00,100.89,101.08,100.89,101.02,5263.0,90.3487,90.5188,90.3487,90.4651,5263.0
2019-05-17 10:25:00,101.0,101.04,100.9,101.01,2950.0,90.4472,90.483,90.3577,90.4562,2950.0
2019-05-17 10:30:00,100.99,101.02,100.89,100.9,3389.0,90.4382,90.4651,90.3487,90.3577,3389.0
2019-05-17 10:35:00,100.93,100.93,100.76,100.78,6728.0,90.3845,90.3845,90.2323,90.2502,6728.0
2019-05-17 10:40:00,100.77,100.95,100.77,100.94,6526.0,90.2412,90.4024,90.2412,90.3935,6526.0
2019-05-17 10:45:00,100.97,101.05,100.97,101.05,8208.0,90.4203,90.492,90.4203,90.492,8208.0
2019-05-17 10:50:00,101.03,101.12,101.02,101.12,7326.0,90.4741,90.5547,90.4651,90.5547,7326.0
2019-05-17 10:55:00,101.13,101.25,101.11,101.2,2771.0,90.5636,90.6711,90.5457,90.6263,2771.0
2019-05-17 11:00:00,101.19,101.23,101.11,101.22,3400.0,90.6174,90.6532,90.5457,90.6442,3400.0
2019-05-17 11:05:00,101.21,101.23,101.15,101.15,5261.0,90.6353,90.6532,90.5815,90.5815,5261.0
2019-05-17 11:10:00,101.16,101.23,101.14,101.17,4452.0,90.5905,90.6532,90.5726,90.5994,4452.0
2019-05-17 11:15:00,101.19,101.2,101.02,101.02,6516.0,90.6174,90.6263,90.4651,90.4651,6516.0
2019-05-17 11:20:00,101.03,101.04,100.92,100.94,8764.0,90.4741,90.483,90.3756,90.3935,8764.0
2019-05-17 11:25:00,100.93,100.96,100.86,100.92,5480.0,90.3845,90.4114,90.3218,90.3756,5480.0
2019-05-17 11:30:00,100.93,100.97,100.87,100.9,2400.0,90.3845,90.4203,90.3308,90.3577,2400.0
2019-05-17 11:35:00,100.88,100.89,100.8,100.84,3641.0,90.3397,90.3487,90.2681,90.3039,3641.0
2019-05-17 11:40:00,100.81,100.81,100.69,100.75,6700.0,90.2771,90.2771,90.1696,90.2233,6700.0
2019-05-17 11:45:00,100.75,100.79,100.73,100.77,4730.0,90.2233,90.2591,90.2054,90.2412,4730.0
2019-05-17 11:50:00,100.76,100.83,100.73,100.82,9083.0,90.2323,90.295,90.2054,90.286,9083.0
2019-05-17 11:55:00,100.83,100.88,100.78,100.87,4500.0,90.295,90.3397,90.2502,90.3308,4500.0
2019-05-17 12:00:00,100.87,100.9,100.82,100.84,4869.0,90.3308,90.3577,90.286,90.3039,4869.0
2019-05-17 12:05:00,100.83,100.86,100.74,100.81,4238.0,90.295,90.3218,90.2144,90.2771,4238.0
2019-05-17 12:10:00,100.77,100.82,100.69,100.69,3841.0,90.2412,90.286,90.1696,90.1696,3841.0
2019-05-17 12:15:00,100.71,100.84,100.71,100.8,2104.0,90.1875,90.3039,90.1875,90.2681,2104.0
2019-05-17 12:20:00,100.81,100.86,100.78,100.85,3633.0,90.2771,90.3218,90.2502,90.3129,3633.0
2019-05-17 12:25:00,100.85,100.87,100.81,100.81,1600.0,90.3129,90.3308,90.2771,90.2771,1600.0
2019-05-17 12:30:00,100.81,100.86,100.81,100.82,3121.0,90.2771,90.3218,90.2771,90.286,3121.0
2019-05-17 12:35:00,100.85,100.89,100.81,100.85,3500.0,90.3129,90.3487,90.2771,90.3129,3500.0
2019-05-17 12:40:00,100.84,100.99,100.84,100.98,3200.0,90.3039,90.4382,90.3039,90.4293,3200.0
2019-05-17 12:45:00,100.97,100.97,100.91,100.96,4836.0,90.4203,90.4203,90.3666,90.4114,4836.0
2019-05-17 12:50:00,100.95,100.99,100.92,100.97,3050.0,90.4024,90.4382,90.3756,90.4203,3050.0
2019-05-17 12:55:00,100.98,101.01,100.95,100.98,2630.0,90.4293,90.4562,90.4024,90.4293,2630.0
2019-05-17 13:00:00,100.99,101.07,100.97,101.05,3012.0,90.4382,90.5099,90.4203,90.492,3012.0
2019-05-17 13:05:00,101.06,101.06,101.0,101.03,3113.0,90.5009,90.5009,90.4472,90.4741,3113.0
2019-05-17 13:10:00,101.09,101.11,101.04,101.06,3100.0,90.5278,90.5457,90.483,90.5009,3100.0
2019-05-17 13:15:00,101.07,101.13,101.05,101.05,4362.0,90.5099,90.5636,90.492,90.492,4362.0
2019-05-17 13:20:00,101.05,101.11,101.05,101.11,3500.0,90.492,90.5457,90.492,90.5457,3500.0
2019-05-17 13:25:00,101.11,101.11,100.98,100.98,3618.0,90.5457,90.5457,90.4293,90.4293,3618.0
2019-05-17 13:30:00,100.92,101.01,100.92,101.01,1700.0,90.3756,90.4562,90.3756,90.4562,1700.0
2019-05-17 13:35:00,101.03,101.09,101.03,101.08,4800.0,90.4741,90.5278,90.4741,90.5188,4800.0
2019-05-17 13:40:00,101.08,101.1,101.02,101.05,4658.0,90.5188,90.5368,90.4651,90.492,4658.0
2019-05-17 13:45:00,101.05,101.07,101.01,101.07,4188.0,90.492,90.5099,90.4562,90.5099,4188.0
2019-05-17 13:50:00,101.08,101.12,101.06,101.11,2100.0,90.5188,90.5547,90.5009,90.5457,2100.0
2019-05-17 13:55:00,101.1,101.16,101.1,101.14,4829.0,90.5368,90.5905,90.5368,90.5726,4829.0
2019-05-17 14:00:00,101.12,101.15,101.09,101.12,5720.0,90.5547,90.5815,90.5278,90.5547,5720.0
2019-05-17 14:05:00,101.1,101.1,101.04,101.07,4300.0,90.5368,90.5368,90.483,90.5099,4300.0
2019-05-17 14:10:00,101.09,101.13,101.07,101.13,3900.0,90.5278,90.5636,90.5099,90.5636,3900.0
2019-05-17 14:15:00,101.11,101.2,101.11,101.18,5999.0,90.5457,90.6263,90.5457,90.6084,5999.0
2019-05-17 14:20:00,101.18,101.3,101.18,101.28,10847.0,90.6084,90.7159,90.6084,90.6979,10847.0
2019-05-17 14:25:00,101.28,101.34,101.27,101.31,7885.0,90.6979,90.7517,90.689,90.7248,7885.0
2019-05-17 14:30:00,101.31,101.32,101.15,101.16,13574.0,90.7248,90.7338,90.5815,90.5905,13574.0
2019-05-17 14:35:00,101.14,101.29,101.12,101.27,10948.0,90.5726,90.7069,90.5547,90.689,10948.0
2019-05-17 14:40:00,101.29,101.33,101.25,101.31,14051.0,90.7069,90.7427,90.6711,90.7248,14051.0
2019-05-17 14:45:00,101.32,101.36,101.26,101.36,9564.0,90.7338,90.7696,90.68,90.7696,9564.0
2019-05-17 14:50:00,101.35,101.44,101.35,101.42,7873.0,90.7606,90.8412,90.7606,90.8233,7873.0
2019-05-17 14:55:00,101.42,101.47,101.38,101.41,9161.0,90.8233,90.8681,90.7875,90.8144,9161.0
2019-05-17 15:00:00,101.41,101.41,101.19,101.23,12630.0,90.8144,90.8144,90.6174,90.6532,12630.0
2019-05-17 15:05:00,101.2,101.21,101.05,101.05,7600.0,90.6263,90.6353,90.492,90.492,7600.0
2019-05-17 15:10:00,101.05,101.21,101.02,101.18,17549.0,90.492,90.6353,90.4651,90.6084,17549.0
2019-05-17 15:15:00,101.18,101.19,101.1,101.16,14841.0,90.6084,90.6174,90.5368,90.5905,14841.0
2019-05-17 15:20:00,101.16,101.21,101.13,101.15,16278.0,90.5905,90.6353,90.5636,90.5815,16278.0
2019-05-17 15:25:00,101.16,101.29,101.13,101.26,16355.0,90.5905,90.7069,90.5636,90.68,16355.0
2019-05-17 15:30:00,101.25,101.26,101.12,101.17,23485.0,90.6711,90.68,90.5547,90.5994,23485.0
2019-05-17 15:35:00,101.17,101.25,101.15,101.18,22681.0,90.5994,90.6711,90.5815,90.6084,22681.0
2019-05-17 15:40:00,101.17,101.35,101.11,101.27,32032.0,90.5994,90.7606,90.5457,90.689,32032.0
2019-05-17 15:45:00,101.28,101.28,101.08,101.16,30463.0,90.6979,90.6979,90.5188,90.5905,30463.0
2019-05-17 15:50:00,101.15,101.24,101.09,101.16,43565.0,90.5815,90.6621,90.5278,90.5905,43565.0
2019-05-17 15:55:00,101.17,101.31,101.15,101.3,125965.0,90.5994,90.7248,90.5815,90.7159,125965.0
2019-05-20 09:30:00,101.12,101.3,100.79,101.07,17085.0,90.5547,90.7159,90.2591,90.5099,17085.0
2019-05-20 09:35:00,101.18,101.19,100.85,101.03,5500.0,90.6084,90.6174,90.3129,90.4741,5500.0
2019-05-20 09:40:00,101.12,101.21,101.0,101.09,7180.0,90.5547,90.6353,90.4472,90.5278,7180.0
2019-05-20 09:45:00,101.18,101.19,100.98,101.01,13874.0,90.6084,90.6174,90.4293,90.4562,13874.0
2019-05-20 09:50:00,101.0,101.0,100.83,100.93,10500.0,90.4472,90.4472,90.295,90.3845,10500.0
2019-05-20 09:55:00,100.92,101.21,100.92,101.2,5914.0,90.3756,90.6353,90.3756,90.6263,5914.0
2019-05-20 10:00:00,101.2,101.21,101.01,101.09,9133.0,90.6263,90.6353,90.4562,90.5278,9133.0
2019-05-20 10:05:00,101.1,101.22,101.1,101.17,14480.0,90.5368,90.6442,90.5368,90.5994,14480.0
2019-05-20 10:10:00,101.11,101.11,100.94,100.99,9124.0,90.5457,90.5457,90.3935,90.4382,9124.0
2019-05-20 10:15:00,100.99,101.12,100.9,101.09,10429.0,90.4382,90.5547,90.3577,90.5278,10429.0
2019-05-20 10:20:00,101.07,101.11,100.95,101.04,6730.0,90.5099,90.5457,90.4024,90.483,6730.0
2019-05-20 10:25:00,101.08,101.23,101.08,101.21,6502.0,90.5188,90.6532,90.5188,90.6353,6502.0
2019-05-20 10:30:00,101.16,101.3,101.15,101.27,6833.0,90.5905,90.7159,90.5815,90.689,6833.0
2019-05-20 10:35:00,101.28,101.31,101.22,101.26,6200.0,90.6979,90.7248,90.6442,90.68,6200.0
2019-05-20 10:40:00,101.31,101.34,101.22,101.23,6708.0,90.7248,90.7517,90.6442,90.6532,6708.0
2019-05-20 10:45:00,101.24,101.27,101.2,101.21,5035.0,90.6621,90.689,90.6263,90.6353,5035.0
2019-05-20 10:50:00,101.21,101.21,101.11,101.13,5750.0,90.6353,90.6353,90.5457,90.5636,5750.0
2019-05-20 10:55:00,101.13,101.29,101.13,101.29,6419.0,90.5636,90.7069,90.5636,90.7069,6419.0
2019-05-20 11:00:00,101.34,101.36,101.15,101.17,6949.0,90.7517,90.7696,90.5815,90.5994,6949.0
2019-05-20 11:05:00,101.2,101.26,101.19,101.26,5100.0,90.6263,90.68,90.6174,90.68,5100.0
2019-05-20 11:10:00,101.28,101.33,101.2,101.24,6935.0,90.6979,90.7427,90.6263,90.6621,6935.0
2019-05-20 11:15:00,101.22,101.25,101.16,101.16,5955.0,90.6442,90.6711,90.5905,90.5905,5955.0
2019-05-20 11:20:00,101.13,101.2,101.11,101.2,6959.0,90.5636,90.6263,90.5457,90.6263,6959.0
2019-05-20 11:25:00,101.2,101.24,101.11,101.13,4673.0,90.6263,90.6621,90.5457,90.5636,4673.0
2019-05-20 11:30:00,101.16,101.24,101.16,101.19,16512.0,90.5905,90.6621,90.5905,90.6174,16512.0
2019-05-20 11:35:00,101.16,101.16,101.06,101.1,5839.0,90.5905,90.5905,90.5009,90.5368,5839.0
2019-05-20 11:40:00,101.14,101.17,101.04,101.1,16417.0,90.5726,90.5994,90.483,90.5368,16417.0
2019-05-20 11:45:00,101.1,101.11,100.99,101.1,8476.0,90.5368,90.5457,90.4382,90.5368,8476.0
2019-05-20 11:50:00,101.1,101.14,101.02,101.02,4709.0,90.5368,90.5726,90.4651,90.4651,4709.0
2019-05-20 11:55:00,101.01,101.02,100.96,101.02,5269.0,90.4562,90.4651,90.4114,90.4651,5269.0
2019-05-20 12:00:00,101.04,101.04,100.97,101.0,5885.0,90.483,90.483,90.4203,90.4472,5885.0
2019-05-20 12:05:00,101.04,101.08,101.01,101.03,4557.0,90.483,90.5188,90.4562,90.4741,4557.0
2019-05-20 12:10:00,101.03,101.15,101.03,101.12,4292.0,90.4741,90.5815,90.4741,90.5547,4292.0
2019-05-20 12:15:00,101.13,101.16,101.11,101.11,3512.0,90.5636,90.5905,90.5457,90.5457,3512.0
2019-05-20 12:20:00,101.09,101.12,101.05,101.05,4906.0,90.5278,90.5547,90.492,90.492,4906.0
2019-05-20 12:25:00,101.06,101.08,100.97,100.98,5006.0,90.5009,90.5188,90.4203,90.4293,5006.0
2019-05-20 12:30:00,100.97,100.99,100.9,100.9,12103.0,90.4203,90.4382,90.3577,90.3577,12103.0
2019-05-20 12:35:00,100.91,101.06,100.9,101.05,5303.0,90.3666,90.5009,90.3577,90.492,5303.0
2019-05-20 12:40:00,101.03,101.03,100.93,100.93,5501.0,90.4741,90.4741,90.3845,90.3845,5501.0
2019-05-20 12:45:00,100.9,100.93,100.87,100.88,7957.0,90.3577,90.3845,90.3308,90.3397,7957.0
2019-05-20 12:50:00,100.88,100.98,100.88,100.91,3300.0,90.3397,90.4293,90.3397,90.3666,3300.0
2019-05-20 12:55:00,100.94,100.99,100.92,100.98,4510.0,90.3935,90.4382,90.3756,90.4293,4510.0
2019-05-20 13:00:00,100.97,101.01,100.85,100.86,8769.0,90.4203,90.4562,90.3129,90.3218,8769.0
2019-05-20 13:05:00,100.87,100.88,100.8,100.82,8183.0,90.3308,90.3397,90.2681,90.286,8183.0
2019-05-20 13:10:00,100.82,100.87,100.81,100.85,9029.0,90.286,90.3308,90.2771,90.3129,9029.0
2019-05-20 13:15:00,100.85,101.02,100.82,100.98,25900.0,90.3129,90.4651,90.286,90.4293,25900.0
2019-05-20 13:20:00,101.0,101.06,100.73,100.81,35782.0,90.4472,90.5009,90.2054,90.2771,35782.0
2019-05-20 13:25:00,100.81,100.91,100.76,100.9,4817.0,90.2771,90.3666,90.2323,90.3577,4817.0
2019-05-20 13:30:00,100.89,100.91,100.86,100.86,4511.0,90.3487,90.3666,90.3218,90.3218,4511.0
2019-05-20 13:35:00,100.85,100.95,100.85,100.92,3900.0,90.3129,90.4024,90.3129,90.3756,3900.0
2019-05-20 13:40:00,100.93,100.94,100.87,100.88,3972.0,90.3845,90.3935,90.3308,90.3397,3972.0
2019-05-20 13:45:00,100.89,100.93,100.86,100.92,5025.0,90.3487,90.3845,90.3218,90.3756,5025.0
2019-05-20 13:50:00,100.9,100.91,100.88,100.91,5943.0,90.3577,90.3666,90.3397,90.3666,5943.0
2019-05-20 13:55:00,100.9,100.95,100.87,100.9,14030.0,90.3577,90.4024,90.3308,90.3577,14030.0
2019-05-20 14:00:00,100.92,100.92,100.75,100.8,10598.0,90.3756,90.3756,90.2233,90.2681,10598.0
2019-05-20 14:05:00,100.8,100.89,100.8,100.87,3823.0,90.2681,90.3487,90.2681,90.3308,3823.0
2019-05-20 14:10:00,100.87,100.94,100.86,100.86,6587.0,90.3308,90.3935,90.3218,90.3218,6587.0
2019-05-20 14:15:00,100.84,100.88,100.82,100.85,3902.0,90.3039,90.3397,90.286,90.3129,3902.0
2019-05-20 14:20:00,100.87,100.89,100.81,100.81,4743.0,90.3308,90.3487,90.2771,90.2771,4743.0
2019-05-20 14:25:00,100.8,100.82,100.75,100.78,6488.0,90.2681,90.286,90.2233,90.2502,6488.0
2019-05-20 14:30:00,100.77,100.79,100.76,100.77,7332.0,90.2412,90.2591,90.2323,90.2412,7332.0
2019-05-20 14:35:00,100.77,100.78,100.64,100.66,5553.0,90.2412,90.2502,90.1248,90.1427,5553.0
2019-05-20 14:40:00,100.66,100.82,100.66,100.79,8053.0,90.1427,90.286,90.1427,90.2591,8053.0
2019-05-20 14:45:00,100.77,100.8,100.74,100.74,6827.0,90.2412,90.2681,90.2144,90.2144,6827.0
2019-05-20 14:50:00,100.74,100.76,100.64,100.68,14735.0,90.2144,90.2323,90.1248,90.1606,14735.0
2019-05-20 14:55:00,100.67,100.71,100.63,100.69,8677.0,90.1517,90.1875,90.1159,90.1696,8677.0
2019-05-20 15:00:00,100.69,100.7,100.61,100.66,14192.0,90.1696,90.1785,90.098,90.1427,14192.0
2019-05-20 15:05:00,100.66,100.72,100.64,100.67,13468.0,90.1427,90.1965,90.1248,90.1517,13468.0
2019-05-20 15:10:00,100.67,100.73,100.63,100.72,13795.0,90.1517,90.2054,90.1159,90.1965,13795.0
2019-05-20 15:15:00,100.72,100.75,100.65,100.73,12261.0,90.1965,90.2233,90.1338,90.2054,12261.0
2019-05-20 15:20:00,100.72,100.74,100.65,100.7,12770.0,90.1965,90.2144,90.1338,90.1785,12770.0
2019-05-20 15:25:00,100.68,100.76,100.68,100.75,10337.0,90.1606,90.2323,90.1606,90.2233,10337.0
2019-05-20 15:30:00,100.75,100.8,100.73,100.79,10461.0,90.2233,90.2681,90.2054,90.2591,10461.0
2019-05-20 15:35:00,100.8,100.89,100.78,100.88,11791.0,90.2681,90.3487,90.2502,90.3397,11791.0
2019-05-20 15:40:00,100.88,100.93,100.87,100.91,12813.0,90.3397,90.3845,90.3308,90.3666,12813.0
2019-05-20 15:45:00,100.9,100.9,100.8,100.82,21276.0,90.3577,90.3577,90.2681,90.286,21276.0
2019-05-20 15:50:00,100.81,100.88,100.8,100.83,25350.0,90.2771,90.3397,90.2681,90.295,25350.0
2019-05-20 15:55:00,100.81,100.83,100.66,100.69,109264.0,90.2771,90.295,90.1427,90.1696,109264.0
2019-05-21 09:30:00,101.2,101.3,101.08,101.09,16935.0,90.6263,90.7159,90.5188,90.5278,16935.0
2019-05-21 09:35:00,101.18,101.29,101.04,101.19,5744.0,90.6084,90.7069,90.483,90.6174,5744.0
2019-05-21 09:40:00,101.29,101.39,101.22,101.22,5414.0,90.7069,90.7965,90.6442,90.6442,5414.0
2019-05-21 09:45:00,101.3,101.31,101.13,101.18,8886.0,90.7159,90.7248,90.5636,90.6084,8886.0
2019-05-21 09:50:00,101.23,101.23,101.03,101.21,5952.0,90.6532,90.6532,90.4741,90.6353,5952.0
2019-05-21 09:55:00,101.18,101.2,101.11,101.17,12206.0,90.6084,90.6263,90.5457,90.5994,12206.0
2019-05-21 10:00:00,101.18,101.22,101.05,101.18,26548.0,90.6084,90.6442,90.492,90.6084,26548.0
2019-05-21 10:05:00,101.19,101.28,101.19,101.23,5201.0,90.6174,90.6979,90.6174,90.6532,5201.0
2019-05-21 10:10:00,101.21,101.4,101.21,101.4,4291.0,90.6353,90.8054,90.6353,90.8054,4291.0
2019-05-21 10:15:00,101.4,101.51,101.4,101.47,6592.0,90.8054,90.9039,90.8054,90.8681,6592.0
2019-05-21 10:20:00,101.44,101.48,101.41,101.44,6031.0,90.8412,90.8771,90.8144,90.8412,6031.0
2019-05-21 10:25:00,101.42,101.44,101.34,101.38,5208.0,90.8233,90.8412,90.7517,90.7875,5208.0
2019-05-21 10:30:00,101.37,101.42,101.33,101.38,5245.0,90.7785,90.8233,90.7427,90.7875,5245.0
2019-05-21 10:35:00,101.38,101.41,101.3,101.32,8148.0,90.7875,90.8144,90.7159,90.7338,8148.0
2019-05-21 10:40:00,101.32,101.37,101.29,101.34,5638.0,90.7338,90.7785,90.7069,90.7517,5638.0
2019-05-21 10:45:00,101.33,101.36,101.27,101.27,4125.0,90.7427,90.7696,90.689,90.689,4125.0
2019-05-21 10:50:00,101.28,101.42,101.26,101.35,6693.0,90.6979,90.8233,90.68,90.7606,6693.0
2019-05-21 10:55:00,101.37,101.42,101.28,101.29,7243.0,90.7785,90.8233,90.6979,90.7069,7243.0
2019-05-21 11:00:00,101.3,101.31,101.17,101.18,8933.0,90.7159,90.7248,90.5994,90.6084,8933.0
2019-05-21 11:05:00,101.19,101.24,101.09,101.24,8878.0,90.6174,90.6621,90.5278,90.6621,8878.0
2019-05-21 11:10:00,101.28,101.31,101.25,101.3,4569.0,90.6979,90.7248,90.6711,90.7159,4569.0
2019-05-21 11:15:00,101.29,101.3,101.22,101.24,7076.0,90.7069,90.7159,90.6442,90.6621,7076.0
2019-05-21 11:20:00,101.25,101.29,101.18,101.28,5872.0,90.6711,90.7069,90.6084,90.6979,5872.0
2019-05-21 11:25:00,101.28,101.39,101.28,101.34,5811.0,90.6979,90.7965,90.6979,90.7517,5811.0
2019-05-21 11:30:00,101.34,101.36,101.28,101.3,8268.0,90.7517,90.7696,90.6979,90.7159,8268.0
2019-05-21 11:35:00,101.31,101.38,101.29,101.37,8564.0,90.7248,90.7875,90.7069,90.7785,8564.0
2019-05-21 11:40:00,101.36,101.36,101.27,101.31,5663.0,90.7696,90.7696,90.689,90.7248,5663.0
2019-05-21 11:45:00,101.32,101.34,101.28,101.31,3577.0,90.7338,90.7517,90.6979,90.7248,3577.0
2019-05-21 11:50:00,101.32,101.32,101.26,101.3,4487.0,90.7338,90.7338,90.68,90.7159,4487.0
2019-05-21 11:55:00,101.28,101.33,101.26,101.29,5560.0,90.6979,90.7427,90.68,90.7069,5560.0
2019-05-21 12:00:00,101.31,101.35,101.26,101.27,4500.0,90.7248,90.7606,90.68,90.689,4500.0
2019-05-21 12:05:00,101.28,101.37,101.28,101.35,4270.0,90.6979,90.7785,90.6979,90.7606,4270.0
2019-05-21 12:10:00,101.37,101.4,101.37,101.4,6120.0,90.7785,90.8054,90.7785,90.8054,6120.0
2019-05-21 12:15:00,101.4,101.41,101.32,101.34,2707.0,90.8054,90.8144,90.7338,90.7517,2707.0
2019-05-21 12:20:00,101.34,101.4,101.31,101.36,4314.0,90.7517,90.8054,90.7248,90.7696,4314.0
2019-05-21 12:25:00,101.35,101.39,101.33,101.37,5054.0,90.7606,90.7965,90.7427,90.7785,5054.0
2019-05-21 12:30:00,101.38,101.44,101.37,101.44,5454.0,90.7875,90.8412,90.7785,90.8412,5454.0
2019-05-21 12:35:00,101.46,101.48,101.44,101.46,6137.0,90.8591,90.8771,90.8412,90.8591,6137.0
2019-05-21 12:40:00,101.47,101.47,101.42,101.44,3848.0,90.8681,90.8681,90.8233,90.8412,3848.0
2019-05-21 12:45:00,101.44,101.44,101.38,101.43,7532.0,90.8412,90.8412,90.7875,90.8323,7532.0
2019-05-21 12:50:00,101.45,101.49,101.44,101.48,4846.0,90.8502,90.886,90.8412,90.8771,4846.0
2019-05-21 12:55:00,101.49,101.57,101.48,101.56,7414.0,90.886,90.9576,90.8771,90.9487,7414.0
2019-05-21 13:00:00,101.58,101.65,101.53,101.65,14245.0,90.9666,91.0293,90.9218,91.0293,14245.0
2019-05-21 13:05:00,101.66,101.68,101.62,101.62,4561.0,91.0382,91.0562,91.0024,91.0024,4561.0
2019-05-21 13:10:00,101.62,101.73,101.61,101.73,4470.0,91.0024,91.1009,90.9935,91.1009,4470.0
2019-05-21 13:15:00,101.72,101.75,101.7,101.75,6872.0,91.092,91.1188,91.0741,91.1188,6872.0
2019-05-21 13:20:00,101.75,101.82,101.74,101.82,5153.0,91.1188,91.1815,91.1099,91.1815,5153.0
2019-05-21 13:25:00,101.81,101.81,101.74,101.78,6000.0,91.1726,91.1726,91.1099,91.1457,6000.0
2019-05-21 13:30:00,101.76,101.77,101.7,101.73,11763.0,91.1278,91.1368,91.0741,91.1009,11763.0
2019-05-21 13:35:00,101.74,101.83,101.72,101.82,11973.0,91.1099,91.1905,91.092,91.1815,11973.0
2019-05-21 13:40:00,101.82,101.82,101.74,101.81,4724.0,91.1815,91.1815,91.1099,91.1726,4724.0
2019-05-21 13:45:00,101.8,101.87,101.8,101.87,4071.0,91.1636,91.2263,91.1636,91.2263,4071.0
2019-05-21 13:50:00,101.87,101.88,101.81,101.84,12348.0,91.2263,91.2353,91.1726,91.1994,12348.0
2019-05-21 13:55:00,101.84,101.87,101.82,101.87,4093.0,91.1994,91.2263,91.1815,91.2263,4093.0
2019-05-21 14:00:00,101.88,101.89,101.87,101.89,3576.0,91.2353,91.2442,91.2263,91.2442,3576.0
2019-05-21 14:05:00,101.89,101.9,101.85,101.86,4103.0,91.2442,91.2532,91.2084,91.2173,4103.0
2019-05-21 14:10:00,101.86,101.92,101.82,101.83,34127.0,91.2173,91.2711,91.1815,91.1905,34127.0
2019-05-21 14:15:00,101.84,101.98,101.83,101.97,7362.0,91.1994,91.3248,91.1905,91.3159,7362.0
2019-05-21 14:20:00,101.96,101.98,101.93,101.98,5336.0,91.3069,91.3248,91.28,91.3248,5336.0
2019-05-21 14:25:00,101.98,102.02,101.97,102.01,5692.0,91.3248,91.3606,91.3159,91.3517,5692.0
2019-05-21 14:30:00,102.0,102.04,101.95,102.02,5899.0,91.3427,91.3785,91.2979,91.3606,5899.0
2019-05-21 14:35:00,102.02,102.04,101.96,102.04,9562.0,91.3606,91.3785,91.3069,91.3785,9562.0
2019-05-21 14:40:00,102.06,102.1,102.03,102.1,7078.0,91.3965,91.4323,91.3696,91.4323,7078.0
2019-05-21 14:45:00,102.11,102.13,102.08,102.08,6754.0,91.4412,91.4591,91.4144,91.4144,6754.0
2019-05-21 14:50:00,102.08,102.11,102.01,102.08,7806.0,91.4144,91.4412,91.3517,91.4144,7806.0
2019-05-21 14:55:00,102.09,102.15,102.07,102.1,14254.0,91.4233,91.477,91.4054,91.4323,14254.0
2019-05-21 15:00:00,102.1,102.1,102.02,102.02,10384.0,91.4323,91.4323,91.3606,91.3606,10384.0
2019-05-21 15:05:00,102.04,102.1,102.02,102.06,12971.0,91.3785,91.4323,91.3606,91.3965,12971.0
2019-05-21 15:10:00,102.06,102.09,102.01,102.02,10498.0,91.3965,91.4233,91.3517,91.3606,10498.0
2019-05-21 15:15:00,102.0,102.01,101.93,101.95,10350.0,91.3427,91.3517,91.28,91.2979,10350.0
2019-05-21 15:20:00,101.95,101.95,101.79,101.81,15395.0,91.2979,91.2979,91.1547,91.1726,15395.0
2019-05-21 15:25:00,101.82,101.97,101.82,101.96,27264.0,91.1815,91.3159,91.1815,91.3069,27264.0
2019-05-21 15:30:00,101.96,102.04,101.94,101.97,18320.0,91.3069,91.3785,91.289,91.3159,18320.0
2019-05-21 15:35:00,101.95,102.01,101.9,101.92,25764.0,91.2979,91.3517,91.2532,91.2711,25764.0
2019-05-21 15:40:00,101.91,101.92,101.8,101.82,20206.0,91.2621,91.2711,91.1636,91.1815,20206.0
2019-05-21 15:45:00,101.83,101.93,101.8,101.93,40181.0,91.1905,91.28,91.1636,91.28,40181.0
2019-05-21 15:50:00,101.93,101.96,101.81,101.83,42164.0,91.28,91.3069,91.1726,91.1905,42164.0
2019-05-21 15:55:00,101.82,102.0,101.78,101.79,182749.0,91.1815,91.3427,91.1457,91.1547,182749.0
2019-05-22 09:30:00,101.74,101.76,101.28,101.39,8581.0,91.1099,91.1278,90.6979,90.7965,8581.0
2019-05-22 09:35:00,101.42,101.69,101.42,101.61,5725.0,90.8233,91.0651,90.8233,90.9935,5725.0
2019-05-22 09:40:00,101.66,101.82,101.65,101.79,3185.0,91.0382,91.1815,91.0293,91.1547,3185.0
2019-05-22 09:45:00,101.82,101.92,101.68,101.79,3806.0,91.1815,91.2711,91.0562,91.1547,3806.0
2019-05-22 09:50:00,101.71,101.8,101.7,101.7,2312.0,91.083,91.1636,91.0741,91.0741,2312.0
2019-05-22 09:55:00,101.68,101.83,101.63,101.83,6408.0,91.0562,91.1905,91.0114,91.1905,6408.0
2019-05-22 10:00:00,101.8,101.8,101.66,101.78,4315.0,91.1636,91.1636,91.0382,91.1457,4315.0
2019-05-22 10:05:00,101.78,101.81,101.73,101.79,4505.0,91.1457,91.1726,91.1009,91.1547,4505.0
2019-05-22 10:10:00,101.79,101.79,101.66,101.73,7102.0,91.1547,91.1547,91.0382,91.1009,7102.0
2019-05-22 10:15:00,101.76,101.92,101.76,101.8,5708.0,91.1278,91.2711,91.1278,91.1636,5708.0
2019-05-22 10:20:00,101.79,101.91,101.76,101.91,5300.0,91.1547,91.2621,91.1278,91.2621,5300.0
2019-05-22 10:25:00,101.89,101.93,101.79,101.79,3111.0,91.2442,91.28,91.1547,91.1547,3111.0
2019-05-22 10:30:00,101.78,101.81,101.7,101.75,4918.0,91.1457,91.1726,91.0741,91.1188,4918.0
2019-05-22 10:35:00,101.77,101.78,101.57,101.65,4986.0,91.1368,91.1457,90.9576,91.0293,4986.0
2019-05-22 10:40:00,101.65,101.68,101.6,101.65,3905.0,91.0293,91.0562,90.9845,91.0293,3905.0
2019-05-22 10:45:00,101.66,101.69,101.57,101.65,6530.0,91.0382,91.0651,90.9576,91.0293,6530.0
2019-05-22 10:50:00,101.65,101.68,101.57,101.59,5135.0,91.0293,91.0562,90.9576,90.9756,5135.0
2019-05-22 10:55:00,101.58,101.65,101.58,101.63,8725.0,90.9666,91.0293,90.9666,91.0114,8725.0
2019-05-22 11:00:00,101.64,101.69,101.53,101.58,7364.0,91.0203,91.0651,90.9218,90.9666,7364.0
2019-05-22 11:05:00,101.58,101.58,101.49,101.5,6115.0,90.9666,90.9666,90.886,90.895,6115.0
2019-05-22 11:10:00,101.48,101.51,101.43,101.46,5006.0,90.8771,90.9039,90.8323,90.8591,5006.0
2019-05-22 11:15:00,101.47,101.49,101.44,101.45,5213.0,90.8681,90.886,90.8412,90.8502,5213.0
2019-05-22 11:20:00,101.46,101.48,101.43,101.45,6959.0,90.8591,90.8771,90.8323,90.8502,6959.0
2019-05-22 11:25:00,101.46,101.64,101.46,101.64,8782.0,90.8591,91.0203,90.8591,91.0203,8782.0
2019-05-22 11:30:00,101.65,101.69,101.59,101.59,9958.0,91.0293,91.0651,90.9756,90.9756,9958.0
2019-05-22 11:35:00,101.59,101.64,101.59,101.63,3919.0,90.9756,91.0203,90.9756,91.0114,3919.0
2019-05-22 11:40:00,101.62,101.71,101.62,101.7,4627.0,91.0024,91.083,91.0024,91.0741,4627.0
2019-05-22 11:45:00,101.69,101.69,101.63,101.65,3550.0,91.0651,91.0651,91.0114,91.0293,3550.0
2019-05-22 11:50:00,101.65,101.68,101.59,101.67,9151.0,91.0293,91.0562,90.9756,91.0472,9151.0
2019-05-22 11:55:00,101.67,101.75,101.66,101.72,5474.0,91.0472,91.1188,91.0382,91.092,5474.0
2019-05-22 12:00:00,101.7,101.7,101.62,101.62,10604.0,91.0741,91.0741,91.0024,91.0024,10604.0
2019-05-22 12:05:00,101.63,101.64,101.6,101.61,3000.0,91.0114,91.0203,90.9845,90.9935,3000.0
2019-05-22 12:10:00,101.62,101.69,101.62,101.69,12879.0,91.0024,91.0651,91.0024,91.0651,12879.0
2019-05-22 12:15:00,101.7,101.74,101.66,101.66,6460.0,91.0741,91.1099,91.0382,91.0382,6460.0
2019-05-22 12:20:00,101.7,101.74,101.63,101.66,7156.0,91.0741,91.1099,91.0114,91.0382,7156.0
2019-05-22 12:25:00,101.66,101.69,101.63,101.68,8038.0,91.0382,91.0651,91.0114,91.0562,8038.0
2019-05-22 12:30:00,101.69,101.71,101.67,101.71,2591.0,91.0651,91.083,91.0472,91.083,2591.0
2019-05-22 12:35:00,101.71,101.82,101.71,101.8,7781.0,91.083,91.1815,91.083,91.1636,7781.0
2019-05-22 12:40:00,101.8,101.8,101.76,101.77,2530.0,91.1636,91.1636,91.1278,91.1368,2530.0
2019-05-22 12:45:00,101.76,101.8,101.72,101.77,13151.0,91.1278,91.1636,91.092,91.1368,13151.0
2019-05-22 12:50:00,101.78,101.8,101.75,101.77,5078.0,91.1457,91.1636,91.1188,91.1368,5078.0
2019-05-22 12:55:00,101.78,101.81,101.75,101.76,4495.0,91.1457,91.1726,91.1188,91.1278,4495.0
2019-05-22 13:00:00,101.76,101.82,101.7,101.73,6556.0,91.1278,91.1815,91.0741,91.1009,6556.0
2019-05-22 13:05:00,101.72,101.73,101.67,101.7,7672.0,91.092,91.1009,91.0472,91.0741,7672.0
2019-05-22 13:10:00,101.7,101.75,101.66,101.71,5829.0,91.0741,91.1188,91.0382,91.083,5829.0
2019-05-22 13:15:00,101.71,101.76,101.71,101.76,5877.0,91.083,91.1278,91.083,91.1278,5877.0
2019-05-22 13:20:00,101.76,101.79,101.73,101.74,6257.0,91.1278,91.1547,91.1009,91.1099,6257.0
2019-05-22 13:25:00,101.72,101.77,101.71,101.76,5245.0,91.092,91.1368,91.083,91.1278,5245.0
2019-05-22 13:30:00,101.76,101.76,101.65,101.67,33968.0,91.1278,91.1278,91.0293,91.0472,33968.0
2019-05-22 13:35:00,101.67,101.7,101.66,101.67,4000.0,91.0472,91.0741,91.0382,91.0472,4000.0
2019-05-22 13:40:00,101.66,101.76,101.66,101.73,11047.0,91.0382,91.1278,91.0382,91.1009,11047.0
2019-05-22 13:45:00,101.71,101.73,101.68,101.73,3704.0,91.083,91.1009,91.0562,91.1009,3704.0
2019-05-22 13:50:00,101.7,101.74,101.7,101.71,3509.0,91.0741,91.1099,91.0741,91.083,3509.0
2019-05-22 13:55:00,101.72,101.72,101.62,101.63,1922.0,91.092,91.092,91.0024,91.0114,1922.0
2019-05-22 14:00:00,101.61,101.63,101.58,101.59,4931.0,90.9935,91.0114,90.9666,90.9756,4931.0
2019-05-22 14:05:00,101.58,101.69,101.58,101.66,6446.0,90.9666,91.0651,90.9666,91.0382,6446.0
2019-05-22 14:10:00,101.68,101.71,101.62,101.68,6799.0,91.0562,91.083,91.0024,91.0562,6799.0
2019-05-22 14:15:00,101.7,101.71,101.61,101.66,6562.0,91.0741,91.083,90.9935,91.0382,6562.0
2019-05-22 14:20:00,101.67,101.75,101.67,101.71,6575.0,91.0472,91.1188,91.0472,91.083,6575.0
2019-05-22 14:25:00,101.7,101.7,101.65,101.7,5804.0,91.0741,91.0741,91.0293,91.0741,5804.0
2019-05-22 14:30:00,101.7,101.74,101.69,101.7,6500.0,91.0741,91.1099,91.0651,91.0741,6500.0
2019-05-22 14:35:00,101.71,101.76,101.7,101.76,3952.0,91.083,91.1278,91.0741,91.1278,3952.0
2019-05-22 14:40:00,101.75,101.78,101.73,101.75,7167.0,91.1188,91.1457,91.1009,91.1188,7167.0
2019-05-22 14:45:00,101.76,101.78,101.69,101.71,5956.0,91.1278,91.1457,91.0651,91.083,5956.0
2019-05-22 14:50:00,101.7,101.75,101.67,101.71,7675.0,91.0741,91.1188,91.0472,91.083,7675.0
2019-05-22 14:55:00,101.71,101.74,101.69,101.74,8301.0,91.083,91.1099,91.0651,91.1099,8301.0
2019-05-22 15:00:00,101.72,101.74,101.7,101.74,6163.0,91.092,91.1099,91.0741,91.1099,6163.0
2019-05-22 15:05:00,101.73,101.75,101.68,101.74,11753.0,91.1009,91.1188,91.0562,91.1099,11753.0
2019-05-22 15:10:00,101.75,101.76,101.7,101.72,8054.0,91.1188,91.1278,91.0741,91.092,8054.0
2019-05-22 15:15:00,101.73,101.75,101.68,101.68,11991.0,91.1009,91.1188,91.0562,91.0562,11991.0
2019-05-22 15:20:00,101.68,101.68,101.59,101.6,10169.0,91.0562,91.0562,90.9756,90.9845,10169.0
2019-05-22 15:25:00,101.6,101.61,101.58,101.58,12853.0,90.9845,90.9935,90.9666,90.9666,12853.0
2019-05-22 15:30:00,101.57,101.61,101.53,101.61,15444.0,90.9576,90.9935,90.9218,90.9935,15444.0
2019-05-22 15:35:00,101.61,101.69,101.6,101.68,18280.0,90.9935,91.0651,90.9845,91.0562,18280.0
2019-05-22 15:40:00,101.67,101.68,101.65,101.67,15052.0,91.0472,91.0562,91.0293,91.0472,15052.0
2019-05-22 15:45:00,101.66,101.67,101.58,101.58,17885.0,91.0382,91.0472,90.9666,90.9666,17885.0
2019-05-22 15:50:00,101.59,101.6,101.47,101.56,40547.0,90.9756,90.9845,90.8681,90.9487,40547.0
2019-05-22 15:55:00,101.56,101.57,101.44,101.48,98359.0,90.9487,90.9576,90.8412,90.8771,98359.0
2019-05-23 09:30:00,101.28,101.28,100.88,101.0,14621.0,90.6979,90.6979,90.3397,90.4472,14621.0
2019-05-23 09:35:00,100.99,101.04,100.63,100.71,12086.0,90.4382,90.483,90.1159,90.1875,12086.0
2019-05-23 09:40:00,100.78,100.98,100.78,100.98,5688.0,90.2502,90.4293,90.2502,90.4293,5688.0
2019-05-23 09:45:00,100.94,101.06,100.85,101.02,6791.0,90.3935,90.5009,90.3129,90.4651,6791.0
2019-05-23 09:50:00,101.0,101.03,100.85,101.01,9368.0,90.4472,90.4741,90.3129,90.4562,9368.0
2019-05-23 09:55:00,101.0,101.09,100.98,101.04,8249.0,90.4472,90.5278,90.4293,90.483,8249.0
2019-05-23 10:00:00,101.03,101.16,100.97,101.13,18944.0,90.4741,90.5905,90.4203,90.5636,18944.0
2019-05-23 10:05:00,101.1,101.22,101.1,101.22,5626.0,90.5368,90.6442,90.5368,90.6442,5626.0
2019-05-23 10:10:00,101.21,101.36,101.2,101.25,8050.0,90.6353,90.7696,90.6263,90.6711,8050.0
2019-05-23 10:15:00,101.23,101.42,101.21,101.41,8380.0,90.6532,90.8233,90.6353,90.8144,8380.0
2019-05-23 10:20:00,101.44,101.52,101.36,101.41,5943.0,90.8412,90.9129,90.7696,90.8144,5943.0
2019-05-23 10:25:00,101.4,101.56,101.39,101.56,6324.0,90.8054,90.9487,90.7965,90.9487,6324.0
2019-05-23 10:30:00,101.54,101.56,101.42,101.42,8063.0,90.9308,90.9487,90.8233,90.8233,8063.0
2019-05-23 10:35:00,101.43,101.48,101.37,101.42,6373.0,90.8323,90.8771,90.7785,90.8233,6373.0
2019-05-23 10:40:00,101.41,101.48,101.39,101.44,5600.0,90.8144,90.8771,90.7965,90.8412,5600.0
2019-05-23 10:45:00,101.44,101.51,101.43,101.48,7204.0,90.8412,90.9039,90.8323,90.8771,7204.0
2019-05-23 10:50:00,101.51,101.57,101.46,101.55,7617.0,90.9039,90.9576,90.8591,90.9397,7617.0
2019-05-23 10:55:00,101.55,101.55,101.44,101.47,6164.0,90.9397,90.9397,90.8412,90.8681,6164.0
2019-05-23 11:00:00,101.45,101.48,101.35,101.41,23955.0,90.8502,90.8771,90.7606,90.8144,23955.0
2019-05-23 11:05:00,101.41,101.47,101.4,101.44,7100.0,90.8144,90.8681,90.8054,90.8412,7100.0
2019-05-23 11:10:00,101.44,101.48,101.4,101.42,8351.0,90.8412,90.8771,90.8054,90.8233,8351.0
2019-05-23 11:15:00,101.4,101.47,101.39,101.42,9331.0,90.8054,90.8681,90.7965,90.8233,9331.0
2019-05-23 11:20:00,101.41,101.41,101.3,101.38,9300.0,90.8144,90.8144,90.7159,90.7875,9300.0
2019-05-23 11:25:00,101.36,101.4,101.31,101.34,9326.0,90.7696,90.8054,90.7248,90.7517,9326.0
2019-05-23 11:30:00,101.35,101.43,101.35,101.4,6109.0,90.7606,90.8323,90.7606,90.8054,6109.0
2019-05-23 11:35:00,101.42,101.44,101.37,101.44,7268.0,90.8233,90.8412,90.7785,90.8412,7268.0
2019-05-23 11:40:00,101.41,101.43,101.31,101.41,10330.0,90.8144,90.8323,90.7248,90.8144,10330.0
2019-05-23 11:45:00,101.42,101.49,101.39,101.44,10896.0,90.8233,90.886,90.7965,90.8412,10896.0
2019-05-23 11:50:00,101.44,101.49,101.36,101.37,4900.0,90.8412,90.886,90.7696,90.7785,4900.0
2019-05-23 11:55:00,101.38,101.4,101.35,101.37,5432.0,90.7875,90.8054,90.7606,90.7785,5432.0
2019-05-23 12:00:00,101.36,101.39,101.24,101.25,7811.0,90.7696,90.7965,90.6621,90.6711,7811.0
2019-05-23 12:05:00,101.23,101.34,101.22,101.29,7600.0,90.6532,90.7517,90.6442,90.7069,7600.0
2019-05-23 12:10:00,101.29,101.31,101.25,101.25,9001.0,90.7069,90.7248,90.6711,90.6711,9001.0
2019-05-23 12:15:00,101.25,101.33,101.23,101.29,7549.0,90.6711,90.7427,90.6532,90.7069,7549.0
2019-05-23 12:20:00,101.28,101.41,101.28,101.41,4571.0,90.6979,90.8144,90.6979,90.8144,4571.0
2019-05-23 12:25:00,101.42,101.54,101.42,101.54,4251.0,90.8233,90.9308,90.8233,90.9308,4251.0
2019-05-23 12:30:00,101.57,101.58,101.52,101.53,6419.0,90.9576,90.9666,90.9129,90.9218,6419.0
2019-05-23 12:35:00,101.53,101.55,101.39,101.42,8530.0,90.9218,90.9397,90.7965,90.8233,8530.0
2019-05-23 12:40:00,101.43,101.45,101.35,101.37,3922.0,90.8323,90.8502,90.7606,90.7785,3922.0
2019-05-23 12:45:00,101.39,101.41,101.25,101.26,5515.0,90.7965,90.8144,90.6711,90.68,5515.0
2019-05-23 12:50:00,101.25,101.25,101.16,101.18,7697.0,90.6711,90.6711,90.5905,90.6084,7697.0
2019-05-23 12:55:00,101.17,101.2,101.12,101.13,3800.0,90.5994,90.6263,90.5547,90.5636,3800.0
2019-05-23 13:00:00,101.09,101.12,101.03,101.09,6326.0,90.5278,90.5547,90.4741,90.5278,6326.0
2019-05-23 13:05:00,101.1,101.12,101.06,101.12,3600.0,90.5368,90.5547,90.5009,90.5547,3600.0
2019-05-23 13:10:00,101.11,101.18,101.11,101.11,5163.0,90.5457,90.6084,90.5457,90.5457,5163.0
2019-05-23 13:15:00,101.07,101.17,101.06,101.14,5650.0,90.5099,90.5994,90.5009,90.5726,5650.0
2019-05-23 13:20:00,101.14,101.22,101.14,101.18,4781.0,90.5726,90.6442,90.5726,90.6084,4781.0
2019-05-23 13:25:00,101.19,101.28,101.17,101.27,4648.0,90.6174,90.6979,90.5994,90.689,4648.0
2019-05-23 13:30:00,101.25,101.28,101.24,101.26,4930.0,90.6711,90.6979,90.6621,90.68,4930.0
2019-05-23 13:35:00,101.22,101.31,101.21,101.31,6166.0,90.6442,90.7248,90.6353,90.7248,6166.0
2019-05-23 13:40:00,101.33,101.34,101.3,101.34,4177.0,90.7427,90.7517,90.7159,90.7517,4177.0
2019-05-23 13:45:00,101.36,101.42,101.34,101.38,10840.0,90.7696,90.8233,90.7517,90.7875,10840.0
2019-05-23 13:50:00,101.38,101.38,101.3,101.3,8445.0,90.7875,90.7875,90.7159,90.7159,8445.0
2019-05-23 13:55:00,101.31,101.32,101.27,101.31,5290.0,90.7248,90.7338,90.689,90.7248,5290.0
2019-05-23 14:00:00,101.32,101.38,101.27,101.27,9080.0,90.7338,90.7875,90.689,90.689,9080.0
2019-05-23 14:05:00,101.28,101.31,101.25,101.25,4846.0,90.6979,90.7248,90.6711,90.6711,4846.0
2019-05-23 14:10:00,101.25,101.28,101.2,101.23,5073.0,90.6711,90.6979,90.6263,90.6532,5073.0
2019-05-23 14:15:00,101.24,101.24,101.18,101.2,4930.0,90.6621,90.6621,90.6084,90.6263,4930.0
2019-05-23 14:20:00,101.21,101.22,101.19,101.19,6626.0,90.6353,90.6442,90.6174,90.6174,6626.0
2019-05-23 14:25:00,101.17,101.17,101.02,101.02,7557.0,90.5994,90.5994,90.4651,90.4651,7557.0
2019-05-23 14:30:00,101.02,101.06,101.0,101.05,8259.0,90.4651,90.5009,90.4472,90.492,8259.0
2019-05-23 14:35:00,101.05,101.07,100.94,100.94,5655.0,90.492,90.5099,90.3935,90.3935,5655.0
2019-05-23 14:40:00,100.95,100.98,100.88,100.91,9708.0,90.4024,90.4293,90.3397,90.3666,9708.0
2019-05-23 14:45:00,100.92,100.97,100.9,100.95,6271.0,90.3756,90.4203,90.3577,90.4024,6271.0
2019-05-23 14:50:00,100.95,100.98,100.93,100.96,6488.0,90.4024,90.4293,90.3845,90.4114,6488.0
2019-05-23 14:55:00,100.96,101.06,100.95,101.04,14931.0,90.4114,90.5009,90.4024,90.483,14931.0
2019-05-23 15:00:00,101.03,101.04,100.94,100.97,7807.0,90.4741,90.483,90.3935,90.4203,7807.0
2019-05-23 15:05:00,100.97,100.97,100.92,100.93,8815.0,90.4203,90.4203,90.3756,90.3845,8815.0
2019-05-23 15:10:00,100.95,101.01,100.94,101.01,5804.0,90.4024,90.4562,90.3935,90.4562,5804.0
2019-05-23 15:15:00,101.01,101.14,101.01,101.12,12502.0,90.4562,90.5726,90.4562,90.5547,12502.0
2019-05-23 15:20:00,101.11,101.24,101.11,101.18,12786.0,90.5457,90.6621,90.5457,90.6084,12786.0
2019-05-23 15:25:00,101.18,101.34,101.15,101.3,7744.0,90.6084,90.7517,90.5815,90.7159,7744.0
2019-05-23 15:30:00,101.29,101.35,101.24,101.32,8945.0,90.7069,90.7606,90.6621,90.7338,8945.0
2019-05-23 15:35:00,101.32,101.36,101.29,101.29,8006.0,90.7338,90.7696,90.7069,90.7069,8006.0
2019-05-23 15:40:00,101.27,101.27,101.15,101.18,18728.0,90.689,90.689,90.5815,90.6084,18728.0
2019-05-23 15:45:00,101.19,101.27,101.13,101.18,23876.0,90.6174,90.689,90.5636,90.6084,23876.0
2019-05-23 15:50:00,101.18,101.26,101.14,101.26,35833.0,90.6084,90.68,90.5726,90.68,35833.0
2019-05-23 15:55:00,101.26,101.39,101.25,101.37,68137.0,90.68,90.7965,90.6711,90.7785,68137.0
2019-05-24 09:30:00,101.81,102.0,101.79,102.0,9816.0,91.1726,91.3427,91.1547,91.3427,9816.0
2019-05-24 09:35:00,102.01,102.12,101.85,101.89,8422.0,91.3517,91.4502,91.2084,91.2442,8422.0
2019-05-24 09:40:00,101.95,102.05,101.91,102.01,3414.0,91.2979,91.3875,91.2621,91.3517,3414.0
2019-05-24 09:45:00,102.01,102.01,101.92,101.96,3468.0,91.3517,91.3517,91.2711,91.3069,3468.0
2019-05-24 09:50:00,101.83,101.95,101.82,101.89,9393.0,91.1905,91.2979,91.1815,91.2442,9393.0
2019-05-24 09:55:00,101.9,101.98,101.86,101.97,9300.0,91.2532,91.3248,91.2173,91.3159,9300.0
2019-05-24 10:00:00,101.95,101.95,101.85,101.85,4700.0,91.2979,91.2979,91.2084,91.2084,4700.0
2019-05-24 10:05:00,101.87,101.87,101.77,101.82,4192.0,91.2263,91.2263,91.1368,91.1815,4192.0
2019-05-24 10:10:00,101.8,101.91,101.8,101.85,4600.0,91.1636,91.2621,91.1636,91.2084,4600.0
2019-05-24 10:15:00,101.85,101.85,101.74,101.81,2554.0,91.2084,91.2084,91.1099,91.1726,2554.0
2019-05-24 10:20:00,101.81,101.87,101.79,101.81,4215.0,91.1726,91.2263,91.1547,91.1726,4215.0
2019-05-24 10:25:00,101.8,101.82,101.77,101.77,2622.0,91.1636,91.1815,91.1368,91.1368,2622.0
2019-05-24 10:30:00,101.79,101.86,101.74,101.77,11237.0,91.1547,91.2173,91.1099,91.1368,11237.0
2019-05-24 10:35:00,101.74,101.74,101.65,101.68,4100.0,91.1099,91.1099,91.0293,91.0562,4100.0
2019-05-24 10:40:00,101.69,101.69,101.6,101.68,7235.0,91.0651,91.0651,90.9845,91.0562,7235.0
2019-05-24 10:45:00,101.68,101.73,101.56,101.58,5082.0,91.0562,91.1009,90.9487,90.9666,5082.0
2019-05-24 10:50:00,101.57,101.64,101.49,101.51,5665.0,90.9576,91.0203,90.886,90.9039,5665.0
2019-05-24 10:55:00,101.52,101.52,101.2,101.21,6747.0,90.9129,90.9129,90.6263,90.6353,6747.0
2019-05-24 11:00:00,101.21,101.25,101.07,101.07,4761.0,90.6353,90.6711,90.5099,90.5099,4761.0
2019-05-24 11:05:00,101.11,101.19,101.11,101.15,6860.0,90.5457,90.6174,90.5457,90.5815,6860.0
2019-05-24 11:10:00,101.18,101.19,101.07,101.09,4884.0,90.6084,90.6174,90.5099,90.5278,4884.0
2019-05-24 11:15:00,101.1,101.1,101.01,101.01,7023.0,90.5368,90.5368,90.4562,90.4562,7023.0
2019-05-24 11:20:00,101.0,101.1,100.98,101.07,6501.0,90.4472,90.5368,90.4293,90.5099,6501.0
2019-05-24 11:25:00,101.06,101.06,100.95,101.0,5453.0,90.5009,90.5009,90.4024,90.4472,5453.0
2019-05-24 11:30:00,101.0,101.06,100.92,101.05,10049.0,90.4472,90.5009,90.3756,90.492,10049.0
2019-05-24 11:35:00,101.1,101.2,101.08,101.19,3462.0,90.5368,90.6263,90.5188,90.6174,3462.0
2019-05-24 11:40:00,101.18,101.3,101.17,101.26,5125.0,90.6084,90.7159,90.5994,90.68,5125.0
2019-05-24 11:45:00,101.28,101.31,101.24,101.3,3803.0,90.6979,90.7248,90.6621,90.7159,3803.0
2019-05-24 11:50:00,101.3,101.32,101.27,101.3,3600.0,90.7159,90.7338,90.689,90.7159,3600.0
2019-05-24 11:55:00,101.3,101.31,101.28,101.28,2600.0,90.7159,90.7248,90.6979,90.6979,2600.0
2019-05-24 12:00:00,101.28,101.28,101.22,101.28,4300.0,90.6979,90.6979,90.6442,90.6979,4300.0
2019-05-24 12:05:00,101.3,101.3,101.25,101.27,3000.0,90.7159,90.7159,90.6711,90.689,3000.0
2019-05-24 12:10:00,101.28,101.28,101.19,101.22,2665.0,90.6979,90.6979,90.6174,90.6442,2665.0
2019-05-24 12:15:00,101.24,101.25,101.16,101.23,3907.0,90.6621,90.6711,90.5905,90.6532,3907.0
2019-05-24 12:20:00,101.26,101.28,101.2,101.27,4165.0,90.68,90.6979,90.6263,90.689,4165.0
2019-05-24 12:25:00,101.27,101.3,101.23,101.3,2891.0,90.689,90.7159,90.6532,90.7159,2891.0
2019-05-24 12:30:00,101.29,101.35,101.29,101.35,3536.0,90.7069,90.7606,90.7069,90.7606,3536.0
2019-05-24 12:35:00,101.37,101.41,101.35,101.38,6400.0,90.7785,90.8144,90.7606,90.7875,6400.0
2019-05-24 12:40:00,101.38,101.39,101.32,101.32,3404.0,90.7875,90.7965,90.7338,90.7338,3404.0
2019-05-24 12:45:00,101.28,101.29,101.22,101.23,2100.0,90.6979,90.7069,90.6442,90.6532,2100.0
2019-05-24 12:50:00,101.23,101.29,101.23,101.25,4248.0,90.6532,90.7069,90.6532,90.6711,4248.0
2019-05-24 12:55:00,101.26,101.31,101.26,101.26,3016.0,90.68,90.7248,90.68,90.68,3016.0
2019-05-24 13:00:00,101.27,101.29,101.19,101.19,8004.0,90.689,90.7069,90.6174,90.6174,8004.0
2019-05-24 13:05:00,101.19,101.21,101.17,101.19,3210.0,90.6174,90.6353,90.5994,90.6174,3210.0
2019-05-24 13:10:00,101.2,101.2,101.14,101.14,2945.0,90.6263,90.6263,90.5726,90.5726,2945.0
2019-05-24 13:15:00,101.13,101.21,101.12,101.21,5376.0,90.5636,90.6353,90.5547,90.6353,5376.0
2019-05-24 13:20:00,101.22,101.24,101.19,101.21,4955.0,90.6442,90.6621,90.6174,90.6353,4955.0
2019-05-24 13:25:00,101.2,101.21,101.19,101.21,3101.0,90.6263,90.6353,90.6174,90.6353,3101.0
2019-05-24 13:30:00,101.22,101.26,101.11,101.15,10556.0,90.6442,90.68,90.5457,90.5815,10556.0
2019-05-24 13:35:00,101.13,101.19,101.12,101.18,4123.0,90.5636,90.6174,90.5547,90.6084,4123.0
2019-05-24 13:40:00,101.19,101.23,101.17,101.23,6570.0,90.6174,90.6532,90.5994,90.6532,6570.0
2019-05-24 13:45:00,101.23,101.26,101.21,101.23,3685.0,90.6532,90.68,90.6353,90.6532,3685.0
2019-05-24 13:50:00,101.24,101.33,101.23,101.32,4251.0,90.6621,90.7427,90.6532,90.7338,4251.0
2019-05-24 13:55:00,101.31,101.31,101.26,101.3,4402.0,90.7248,90.7248,90.68,90.7159,4402.0
2019-05-24 14:00:00,101.28,101.29,101.23,101.25,3792.0,90.6979,90.7069,90.6532,90.6711,3792.0
2019-05-24 14:05:00,101.22,101.22,101.18,101.19,3917.0,90.6442,90.6442,90.6084,90.6174,3917.0
2019-05-24 14:10:00,101.23,101.24,101.19,101.19,5616.0,90.6532,90.6621,90.6174,90.6174,5616.0
2019-05-24 14:15:00,101.18,101.19,101.14,101.16,3593.0,90.6084,90.6174,90.5726,90.5905,3593.0
2019-05-24 14:20:00,101.16,101.17,101.11,101.15,7363.0,90.5905,90.5994,90.5457,90.5815,7363.0
2019-05-24 14:25:00,101.15,101.18,101.14,101.14,4780.0,90.5815,90.6084,90.5726,90.5726,4780.0
2019-05-24 14:30:00,101.15,101.17,101.13,101.16,4706.0,90.5815,90.5994,90.5636,90.5905,4706.0
2019-05-24 14:35:00,101.16,101.2,101.14,101.15,8284.0,90.5905,90.6263,90.5726,90.5815,8284.0
2019-05-24 14:40:00,101.15,101.17,101.08,101.15,11067.0,90.5815,90.5994,90.5188,90.5815,11067.0
2019-05-24 14:45:00,101.16,101.16,101.1,101.1,6033.0,90.5905,90.5905,90.5368,90.5368,6033.0
2019-05-24 14:50:00,101.09,101.1,101.02,101.03,7358.0,90.5278,90.5368,90.4651,90.4741,7358.0
2019-05-24 14:55:00,101.04,101.08,101.03,101.06,5597.0,90.483,90.5188,90.4741,90.5009,5597.0
2019-05-24 15:00:00,101.07,101.13,101.05,101.12,7610.0,90.5099,90.5636,90.492,90.5547,7610.0
2019-05-24 15:05:00,101.11,101.15,101.09,101.13,7357.0,90.5457,90.5815,90.5278,90.5636,7357.0
2019-05-24 15:10:00,101.14,101.14,101.11,101.12,4537.0,90.5726,90.5726,90.5457,90.5547,4537.0
2019-05-24 15:15:00,101.12,101.12,101.02,101.02,5798.0,90.5547,90.5547,90.4651,90.4651,5798.0
2019-05-24 15:20:00,101.03,101.09,101.02,101.09,9329.0,90.4741,90.5278,90.4651,90.5278,9329.0
2019-05-24 15:25:00,101.08,101.09,101.04,101.07,11142.0,90.5188,90.5278,90.483,90.5099,11142.0
2019-05-24 15:30:00,101.06,101.09,101.05,101.09,22081.0,90.5009,90.5278,90.492,90.5278,22081.0
2019-05-24 15:35:00,101.09,101.11,101.04,101.06,10397.0,90.5278,90.5457,90.483,90.5009,10397.0
2019-05-24 15:40:00,101.05,101.06,101.0,101.04,11800.0,90.492,90.5009,90.4472,90.483,11800.0
2019-05-24 15:45:00,101.04,101.07,101.0,101.03,18255.0,90.483,90.5099,90.4472,90.4741,18255.0
2019-05-24 15:50:00,101.04,101.06,101.0,101.02,29045.0,90.483,90.5009,90.4472,90.4651,29045.0
2019-05-24 15:55:00,101.02,101.11,100.95,101.0,104704.0,90.4651,90.5457,90.4024,90.4472,104704.0
2019-05-28 09:30:00,101.18,101.4,100.88,100.88,20150.0,90.6084,90.8054,90.3397,90.3397,20150.0
2019-05-28 09:35:00,100.97,101.65,100.97,101.56,2459.0,90.4203,91.0293,90.4203,90.9487,2459.0
2019-05-28 09:40:00,101.56,101.67,101.55,101.63,1900.0,90.9487,91.0472,90.9397,91.0114,1900.0
2019-05-28 09:45:00,101.73,101.81,101.69,101.78,2100.0,91.1009,91.1726,91.0651,91.1457,2100.0
2019-05-28 09:50:00,101.74,101.74,101.49,101.49,3025.0,91.1099,91.1099,90.886,90.886,3025.0
2019-05-28 09:55:00,101.48,101.48,101.31,101.37,4150.0,90.8771,90.8771,90.7248,90.7785,4150.0
2019-05-28 10:00:00,101.37,101.42,101.32,101.39,5024.0,90.7785,90.8233,90.7338,90.7965,5024.0
2019-05-28 10:05:00,101.37,101.46,101.28,101.34,7926.0,90.7785,90.8591,90.6979,90.7517,7926.0
2019-05-28 10:10:00,101.29,101.37,101.24,101.27,3842.0,90.7069,90.7785,90.6621,90.689,3842.0
2019-05-28 10:15:00,101.23,101.26,101.18,101.23,2831.0,90.6532,90.68,90.6084,90.6532,2831.0
2019-05-28 10:20:00,101.22,101.23,101.13,101.14,1440.0,90.6442,90.6532,90.5636,90.5726,1440.0
2019-05-28 10:25:00,101.17,101.17,101.01,101.03,2800.0,90.5994,90.5994,90.4562,90.4741,2800.0
2019-05-28 10:30:00,101.02,101.06,100.89,100.92,2200.0,90.4651,90.5009,90.3487,90.3756,2200.0
2019-05-28 10:35:00,100.92,100.95,100.83,100.83,10796.0,90.3756,90.4024,90.295,90.295,10796.0
2019-05-28 10:40:00,100.82,100.94,100.64,100.91,11092.0,90.286,90.3935,90.1248,90.3666,11092.0
2019-05-28 10:45:00,100.89,100.89,100.79,100.79,3902.0,90.3487,90.3487,90.2591,90.2591,3902.0
2019-05-28 10:50:00,100.76,100.84,100.7,100.78,9265.0,90.2323,90.3039,90.1785,90.2502,9265.0
2019-05-28 10:55:00,100.78,100.98,100.73,100.73,23410.0,90.2502,90.4293,90.2054,90.2054,23410.0
2019-05-28 11:00:00,100.68,100.81,100.67,100.81,3161.0,90.1606,90.2771,90.1517,90.2771,3161.0
2019-05-28 11:05:00,100.82,100.83,100.77,100.78,2837.0,90.286,90.295,90.2412,90.2502,2837.0
2019-05-28 11:10:00,100.75,100.81,100.75,100.8,2123.0,90.2233,90.2771,90.2233,90.2681,2123.0
2019-05-28 11:15:00,100.8,100.82,100.75,100.8,3520.0,90.2681,90.286,90.2233,90.2681,3520.0
2019-05-28 11:20:00,100.76,100.76,100.64,100.64,3467.0,90.2323,90.2323,90.1248,90.1248,3467.0
2019-05-28 11:25:00,100.63,100.64,100.58,100.6,5014.0,90.1159,90.1248,90.0711,90.089,5014.0
2019-05-28 11:30:00,100.6,100.6,100.42,100.44,2412.0,90.089,90.089,89.9278,89.9457,2412.0
2019-05-28 11:35:00,100.44,100.51,100.39,100.51,5236.0,89.9457,90.0084,89.9009,90.0084,5236.0
2019-05-28 11:40:00,100.5,100.5,100.37,100.38,5750.0,89.9994,89.9994,89.883,89.892,5750.0
2019-05-28 11:45:00,100.39,100.43,100.31,100.34,8336.0,89.9009,89.9368,89.8293,89.8562,8336.0
2019-05-28 11:50:00,100.34,100.37,100.29,100.33,9101.0,89.8562,89.883,89.8114,89.8472,9101.0
2019-05-28 11:55:00,100.35,100.42,100.35,100.41,5481.0,89.8651,89.9278,89.8651,89.9188,5481.0
2019-05-28 12:00:00,100.39,100.52,100.35,100.52,4200.0,89.9009,90.0174,89.8651,90.0174,4200.0
2019-05-28 12:05:00,100.52,100.53,100.45,100.45,6076.0,90.0174,90.0263,89.9547,89.9547,6076.0
2019-05-28 12:10:00,100.45,100.47,100.41,100.41,3489.0,89.9547,89.9726,89.9188,89.9188,3489.0
2019-05-28 12:15:00,100.39,100.39,100.34,100.35,2261.0,89.9009,89.9009,89.8562,89.8651,2261.0
2019-05-28 12:20:00,100.34,100.42,100.34,100.42,3872.0,89.8562,89.9278,89.8562,89.9278,3872.0
2019-05-28 12:25:00,100.42,100.51,100.39,100.5,5500.0,89.9278,90.0084,89.9009,89.9994,5500.0
2019-05-28 12:30:00,100.5,100.56,100.5,100.51,6271.0,89.9994,90.0532,89.9994,90.0084,6271.0
2019-05-28 12:35:00,100.51,100.66,100.49,100.52,22937.0,90.0084,90.1427,89.9905,90.0174,22937.0
2019-05-28 12:40:00,100.5,100.52,100.43,100.44,3300.0,89.9994,90.0174,89.9368,89.9457,3300.0
2019-05-28 12:45:00,100.41,100.45,100.4,100.43,4694.0,89.9188,89.9547,89.9099,89.9368,4694.0
2019-05-28 12:50:00,100.43,100.44,100.4,100.42,4786.0,89.9368,89.9457,89.9099,89.9278,4786.0
2019-05-28 12:55:00,100.4,100.4,100.29,100.29,4200.0,89.9099,89.9099,89.8114,89.8114,4200.0
2019-05-28 13:00:00,100.29,100.35,100.28,100.31,5336.0,89.8114,89.8651,89.8024,89.8293,5336.0
2019-05-28 13:05:00,100.3,100.32,100.27,100.3,3729.0,89.8203,89.8383,89.7935,89.8203,3729.0
2019-05-28 13:10:00,100.25,100.3,100.24,100.26,4558.0,89.7756,89.8203,89.7666,89.7845,4558.0
2019-05-28 13:15:00,100.26,100.28,100.23,100.25,8556.0,89.7845,89.8024,89.7577,89.7756,8556.0
2019-05-28 13:20:00,100.25,100.26,100.23,100.26,6695.0,89.7756,89.7845,89.7577,89.7845,6695.0
2019-05-28 13:25:00,100.25,100.28,100.22,100.25,5228.0,89.7756,89.8024,89.7487,89.7756,5228.0
2019-05-28 13:30:00,100.25,100.29,100.25,100.29,4500.0,89.7756,89.8114,89.7756,89.8114,4500.0
2019-05-28 13:35:00,100.29,100.36,100.23,100.33,19541.0,89.8114,89.8741,89.7577,89.8472,19541.0
2019-05-28 13:40:00,100.31,100.42,100.31,100.34,28499.0,89.8293,89.9278,89.8293,89.8562,28499.0
2019-05-28 13:45:00,100.33,100.41,100.31,100.4,16831.0,89.8472,89.9188,89.8293,89.9099,16831.0
2019-05-28 13:50:00,100.39,100.42,100.37,100.42,19369.0,89.9009,89.9278,89.883,89.9278,19369.0
2019-05-28 13:55:00,100.42,100.49,100.39,100.39,39018.0,89.9278,89.9905,89.9009,89.9009,39018.0
2019-05-28 14:00:00,100.38,100.38,100.26,100.27,10712.0,89.892,89.892,89.7845,89.7935,10712.0
2019-05-28 14:05:00,100.28,100.29,100.19,100.29,8043.0,89.8024,89.8114,89.7218,89.8114,8043.0
2019-05-28 14:10:00,100.29,100.29,100.25,100.27,7705.0,89.8114,89.8114,89.7756,89.7935,7705.0
2019-05-28 14:15:00,100.27,100.28,100.22,100.22,8337.0,89.7935,89.8024,89.7487,89.7487,8337.0
2019-05-28 14:20:00,100.21,100.24,100.18,100.21,7422.0,89.7397,89.7666,89.7129,89.7397,7422.0
2019-05-28 14:25:00,100.21,100.21,100.12,100.12,5033.0,89.7397,89.7397,89.6591,89.6591,5033.0
2019-05-28 14:30:00,100.1,100.16,100.1,100.13,9148.0,89.6412,89.695,89.6412,89.6681,9148.0
2019-05-28 14:35:00,100.14,100.16,100.12,100.12,18714.0,89.6771,89.695,89.6591,89.6591,18714.0
2019-05-28 14:40:00,100.13,100.15,100.02,100.03,9019.0,89.6681,89.686,89.5696,89.5786,9019.0
2019-05-28 14:45:00,100.01,100.06,100.01,100.01,11820.0,89.5606,89.6054,89.5606,89.5606,11820.0
2019-05-28 14:50:00,100.01,100.04,99.97,99.98,13745.0,89.5606,89.5875,89.5248,89.5338,13745.0
2019-05-28 14:55:00,99.98,100.02,99.92,100.0,14008.0,89.5338,89.5696,89.48,89.5517,14008.0
2019-05-28 15:00:00,99.99,99.99,99.92,99.95,11010.0,89.5427,89.5427,89.48,89.5069,11010.0
2019-05-28 15:05:00,99.95,99.96,99.91,99.94,14439.0,89.5069,89.5159,89.4711,89.498,14439.0
2019-05-28 15:10:00,99.94,99.94,99.75,99.83,26923.0,89.498,89.498,89.3278,89.3994,26923.0
2019-05-28 15:15:00,99.83,99.9,99.82,99.82,13145.0,89.3994,89.4621,89.3905,89.3905,13145.0
2019-05-28 15:20:00,99.81,99.85,99.78,99.82,11729.0,89.3815,89.4174,89.3547,89.3905,11729.0
2019-05-28 15:25:00,99.81,99.83,99.69,99.71,11785.0,89.3815,89.3994,89.2741,89.292,11785.0
2019-05-28 15:30:00,99.72,99.75,99.64,99.67,15124.0,89.3009,89.3278,89.2293,89.2562,15124.0
2019-05-28 15:35:00,99.68,99.68,99.49,99.53,16320.0,89.2651,89.2651,89.095,89.1308,16320.0
2019-05-28 15:40:00,99.53,99.53,99.41,99.47,33260.0,89.1308,89.1308,89.0233,89.0771,33260.0
2019-05-28 15:45:00,99.47,99.64,99.43,99.63,31561.0,89.0771,89.2293,89.0412,89.2203,31561.0
2019-05-28 15:50:00,99.64,99.84,99.64,99.77,81218.0,89.2293,89.4084,89.2293,89.3457,81218.0
2019-05-28 15:55:00,99.76,99.88,99.75,99.76,162304.0,89.3368,89.4442,89.3278,89.3368,162304.0
2019-05-29 09:30:00,99.59,99.68,99.42,99.56,15929.0,89.1845,89.2651,89.0323,89.1577,15929.0
2019-05-29 09:35:00,99.64,99.66,99.33,99.33,9983.0,89.2293,89.2472,88.9517,88.9517,9983.0
2019-05-29 09:40:00,99.37,99.4,99.22,99.4,7331.0,88.9875,89.0144,88.8532,89.0144,7331.0
2019-05-29 09:45:00,99.43,99.51,99.33,99.39,6588.0,89.0412,89.1129,88.9517,89.0054,6588.0
2019-05-29 09:50:00,99.36,99.36,99.12,99.2,8257.0,88.9786,88.9786,88.7636,88.8353,8257.0
2019-05-29 09:55:00,99.17,99.23,98.99,99.04,15526.0,88.8084,88.8621,88.6472,88.692,15526.0
2019-05-29 10:00:00,99.1,99.31,99.1,99.28,6812.0,88.7457,88.9338,88.7457,88.9069,6812.0
2019-05-29 10:05:00,99.29,99.3,99.13,99.19,9733.0,88.9159,88.9248,88.7726,88.8263,9733.0
2019-05-29 10:10:00,99.22,99.35,99.16,99.35,6005.0,88.8532,88.9696,88.7995,88.9696,6005.0
2019-05-29 10:15:00,99.37,99.4,99.28,99.37,22231.0,88.9875,89.0144,88.9069,88.9875,22231.0
2019-05-29 10:20:00,99.4,99.42,99.32,99.34,7272.0,89.0144,89.0323,88.9427,88.9606,7272.0
2019-05-29 10:25:00,99.36,99.53,99.36,99.48,8220.0,88.9786,89.1308,88.9786,89.086,8220.0
2019-05-29 10:30:00,99.49,99.57,99.45,99.53,3415.0,89.095,89.1666,89.0592,89.1308,3415.0
2019-05-29 10:35:00,99.51,99.51,99.37,99.37,3902.0,89.1129,89.1129,88.9875,88.9875,3902.0
2019-05-29 10:40:00,99.37,99.38,99.28,99.29,3982.0,88.9875,88.9965,88.9069,88.9159,3982.0
2019-05-29 10:45:00,99.25,99.25,99.15,99.21,4712.0,88.88,88.88,88.7905,88.8442,4712.0
2019-05-29 10:50:00,99.16,99.27,99.11,99.26,5706.0,88.7995,88.898,88.7547,88.889,5706.0
2019-05-29 10:55:00,99.27,99.27,99.2,99.24,4608.0,88.898,88.898,88.8353,88.8711,4608.0
2019-05-29 11:00:00,99.22,99.28,99.1,99.25,10059.0,88.8532,88.9069,88.7457,88.88,10059.0
2019-05-29 11:05:00,99.23,99.4,99.21,99.37,7846.0,88.8621,89.0144,88.8442,88.9875,7846.0
2019-05-29 11:10:00,99.36,99.36,99.22,99.28,4800.0,88.9786,88.9786,88.8532,88.9069,4800.0
2019-05-29 11:15:00,99.26,99.39,99.25,99.33,4900.0,88.889,89.0054,88.88,88.9517,4900.0
2019-05-29 11:20:00,99.34,99.34,99.19,99.23,5071.0,88.9606,88.9606,88.8263,88.8621,5071.0
2019-05-29 11:25:00,99.23,99.26,99.18,99.26,5196.0,88.8621,88.889,88.8174,88.889,5196.0
2019-05-29 11:30:00,99.27,99.3,99.18,99.24,4801.0,88.898,88.9248,88.8174,88.8711,4801.0
2019-05-29 11:35:00,99.28,99.28,99.12,99.12,4948.0,88.9069,88.9069,88.7636,88.7636,4948.0
2019-05-29 11:40:00,99.13,99.13,99.03,99.07,7260.0,88.7726,88.7726,88.683,88.7189,7260.0
2019-05-29 11:45:00,99.08,99.09,99.02,99.05,9248.0,88.7278,88.7368,88.6741,88.7009,9248.0
2019-05-29 11:50:00,99.05,99.11,98.96,98.99,6765.0,88.7009,88.7547,88.6203,88.6472,6765.0
2019-05-29 11:55:00,99.01,99.09,98.95,98.98,5627.0,88.6651,88.7368,88.6114,88.6383,5627.0
2019-05-29 12:00:00,98.97,99.07,98.95,99.07,5610.0,88.6293,88.7189,88.6114,88.7189,5610.0
2019-05-29 12:05:00,99.07,99.22,99.06,99.19,4938.0,88.7189,88.8532,88.7099,88.8263,4938.0
2019-05-29 12:10:00,99.19,99.23,99.14,99.23,2102.0,88.8263,88.8621,88.7815,88.8621,2102.0
2019-05-29 12:15:00,99.21,99.26,99.19,99.26,3300.0,88.8442,88.889,88.8263,88.889,3300.0
2019-05-29 12:20:00,99.27,99.28,99.18,99.18,3446.0,88.898,88.9069,88.8174,88.8174,3446.0
2019-05-29 12:25:00,99.22,99.34,99.22,99.33,4978.0,88.8532,88.9606,88.8532,88.9517,4978.0
2019-05-29 12:30:00,99.32,99.4,99.28,99.38,4991.0,88.9427,89.0144,88.9069,88.9965,4991.0
2019-05-29 12:35:00,99.4,99.42,99.31,99.34,3113.0,89.0144,89.0323,88.9338,88.9606,3113.0
2019-05-29 12:40:00,99.32,99.36,99.28,99.33,2700.0,88.9427,88.9786,88.9069,88.9517,2700.0
2019-05-29 12:45:00,99.33,99.35,99.29,99.33,5546.0,88.9517,88.9696,88.9159,88.9517,5546.0
2019-05-29 12:50:00,99.32,99.36,99.25,99.26,4299.0,88.9427,88.9786,88.88,88.889,4299.0
2019-05-29 12:55:00,99.27,99.29,99.22,99.28,5021.0,88.898,88.9159,88.8532,88.9069,5021.0
2019-05-29 13:00:00,99.27,99.27,99.19,99.19,4200.0,88.898,88.898,88.8263,88.8263,4200.0
2019-05-29 13:05:00,99.2,99.54,99.19,99.54,6392.0,88.8353,89.1397,88.8263,89.1397,6392.0
2019-05-29 13:10:00,99.54,99.61,99.52,99.54,5969.0,89.1397,89.2024,89.1218,89.1397,5969.0
2019-05-29 13:15:00,99.55,99.55,99.46,99.54,3120.0,89.1487,89.1487,89.0681,89.1397,3120.0
2019-05-29 13:20:00,99.53,99.55,99.47,99.55,3943.0,89.1308,89.1487,89.0771,89.1487,3943.0
2019-05-29 13:25:00,99.58,99.6,99.49,99.59,3946.0,89.1756,89.1935,89.095,89.1845,3946.0
2019-05-29 13:30:00,99.58,99.62,99.55,99.55,5461.0,89.1756,89.2114,89.1487,89.1487,5461.0
2019-05-29 13:35:00,99.55,99.61,99.48,99.61,4049.0,89.1487,89.2024,89.086,89.2024,4049.0
2019-05-29 13:40:00,99.6,99.61,99.47,99.47,9602.0,89.1935,89.2024,89.0771,89.0771,9602.0
2019-05-29 13:45:00,99.49,99.56,99.48,99.49,3290.0,89.095,89.1577,89.086,89.095,3290.0
2019-05-29 13:50:00,99.53,99.57,99.44,99.44,3642.0,89.1308,89.1666,89.0502,89.0502,3642.0
2019-05-29 13:55:00,99.47,99.58,99.46,99.46,4900.0,89.0771,89.1756,89.0681,89.0681,4900.0
2019-05-29 14:00:00,99.46,99.61,99.46,99.53,3694.0,89.0681,89.2024,89.0681,89.1308,3694.0
2019-05-29 14:05:00,99.52,99.55,99.45,99.45,3654.0,89.1218,89.1487,89.0592,89.0592,3654.0
2019-05-29 14:10:00,99.44,99.51,99.44,99.44,3600.0,89.0502,89.1129,89.0502,89.0502,3600.0
2019-05-29 14:15:00,99.47,99.48,99.4,99.46,5032.0,89.0771,89.086,89.0144,89.0681,5032.0
2019-05-29 14:20:00,99.49,99.5,99.46,99.48,2888.0,89.095,89.1039,89.0681,89.086,2888.0
2019-05-29 14:25:00,99.47,99.53,99.46,99.52,3000.0,89.0771,89.1308,89.0681,89.1218,3000.0
2019-05-29 14:30:00,99.52,99.52,99.32,99.35,4609.0,89.1218,89.1218,88.9427,88.9696,4609.0
2019-05-29 14:35:00,99.36,99.36,99.19,99.23,6200.0,88.9786,88.9786,88.8263,88.8621,6200.0
2019-05-29 14:40:00,99.2,99.24,99.15,99.16,6535.0,88.8353,88.8711,88.7905,88.7995,6535.0
2019-05-29 14:45:00,99.15,99.21,99.15,99.15,2900.0,88.7905,88.8442,88.7905,88.7905,2900.0
2019-05-29 14:50:00,99.15,99.15,99.09,99.13,4441.0,88.7905,88.7905,88.7368,88.7726,4441.0
2019-05-29 14:55:00,99.09,99.19,99.08,99.19,5268.0,88.7368,88.8263,88.7278,88.8263,5268.0
2019-05-29 15:00:00,99.19,99.19,99.06,99.07,7956.0,88.8263,88.8263,88.7099,88.7189,7956.0
2019-05-29 15:05:00,99.1,99.3,99.09,99.27,15753.0,88.7457,88.9248,88.7368,88.898,15753.0
2019-05-29 15:10:00,99.25,99.31,99.22,99.29,4915.0,88.88,88.9338,88.8532,88.9159,4915.0
2019-05-29 15:15:00,99.27,99.27,99.18,99.2,2741.0,88.898,88.898,88.8174,88.8353,2741.0
2019-05-29 15:20:00,99.2,99.32,99.19,99.27,7454.0,88.8353,88.9427,88.8263,88.898,7454.0
2019-05-29 15:25:00,99.28,99.34,99.26,99.31,5383.0,88.9069,88.9606,88.889,88.9338,5383.0
2019-05-29 15:30:00,99.31,99.46,99.28,99.46,10379.0,88.9338,89.0681,88.9069,89.0681,10379.0
2019-05-29 15:35:00,99.48,99.56,99.46,99.54,14993.0,89.086,89.1577,89.0681,89.1397,14993.0
2019-05-29 15:40:00,99.55,99.66,99.55,99.6,14766.0,89.1487,89.2472,89.1487,89.1935,14766.0
2019-05-29 15:45:00,99.61,99.64,99.56,99.59,16694.0,89.2024,89.2293,89.1577,89.1845,16694.0
2019-05-29 15:50:00,99.6,99.6,99.44,99.52,32575.0,89.1935,89.1935,89.0502,89.1218,32575.0
2019-05-29 15:55:00,99.52,99.74,99.52,99.63,82993.0,89.1218,89.3189,89.1218,89.2203,82993.0
2019-05-30 09:30:00,99.88,100.22,99.88,100.12,8517.0,89.4442,89.7487,89.4442,89.6591,8517.0
2019-05-30 09:35:00,100.07,100.35,100.03,100.3,5019.0,89.6144,89.8651,89.5786,89.8203,5019.0
2019-05-30 09:40:00,100.33,100.37,100.24,100.37,7325.0,89.8472,89.883,89.7666,89.883,7325.0
2019-05-30 09:45:00,100.32,100.47,100.29,100.34,8638.0,89.8383,89.9726,89.8114,89.8562,8638.0
2019-05-30 09:50:00,100.34,100.43,100.27,100.4,6100.0,89.8562,89.9368,89.7935,89.9099,6100.0
2019-05-30 09:55:00,100.41,100.44,100.38,100.4,2339.0,89.9188,89.9457,89.892,89.9099,2339.0
2019-05-30 10:00:00,100.4,100.48,100.39,100.48,4657.0,89.9099,89.9815,89.9009,89.9815,4657.0
2019-05-30 10:05:00,100.47,100.47,100.36,100.36,7290.0,89.9726,89.9726,89.8741,89.8741,7290.0
2019-05-30 10:10:00,100.35,100.39,100.29,100.32,8009.0,89.8651,89.9009,89.8114,89.8383,8009.0
2019-05-30 10:15:00,100.33,100.42,100.33,100.4,4155.0,89.8472,89.9278,89.8472,89.9099,4155.0
2019-05-30 10:20:00,100.41,100.49,100.39,100.48,8253.0,89.9188,89.9905,89.9009,89.9815,8253.0
2019-05-30 10:25:00,100.51,100.6,100.51,100.58,10555.0,90.0084,90.089,90.0084,90.0711,10555.0
2019-05-30 10:30:00,100.6,100.63,100.51,100.53,10890.0,90.089,90.1159,90.0084,90.0263,10890.0
2019-05-30 10:35:00,100.53,100.56,100.45,100.45,9247.0,90.0263,90.0532,89.9547,89.9547,9247.0
2019-05-30 10:40:00,100.45,100.58,100.45,100.55,8125.0,89.9547,90.0711,89.9547,90.0442,8125.0
2019-05-30 10:45:00,100.56,100.66,100.56,100.59,7649.0,90.0532,90.1427,90.0532,90.08,7649.0
2019-05-30 10:50:00,100.61,100.63,100.46,100.5,9117.0,90.098,90.1159,89.9636,89.9994,9117.0
2019-05-30 10:55:00,100.5,100.66,100.49,100.66,6475.0,89.9994,90.1427,89.9905,90.1427,6475.0
2019-05-30 11:00:00,100.66,100.79,100.63,100.77,14603.0,90.1427,90.2591,90.1159,90.2412,14603.0
2019-05-30 11:05:00,100.77,100.95,100.77,100.94,9522.0,90.2412,90.4024,90.2412,90.3935,9522.0
2019-05-30 11:10:00,100.94,101.04,100.9,101.04,9041.0,90.3935,90.483,90.3577,90.483,9041.0
2019-05-30 11:15:00,101.04,101.13,101.0,101.12,3633.0,90.483,90.5636,90.4472,90.5547,3633.0
2019-05-30 11:20:00,101.12,101.16,101.0,101.03,11474.0,90.5547,90.5905,90.4472,90.4741,11474.0
2019-05-30 11:25:00,101.06,101.09,101.0,101.06,4489.0,90.5009,90.5278,90.4472,90.5009,4489.0
2019-05-30 11:30:00,101.07,101.08,100.89,100.93,8538.0,90.5099,90.5188,90.3487,90.3845,8538.0
2019-05-30 11:35:00,100.94,101.0,100.93,100.97,3350.0,90.3935,90.4472,90.3845,90.4203,3350.0
2019-05-30 11:40:00,100.98,101.01,100.9,100.9,6515.0,90.4293,90.4562,90.3577,90.3577,6515.0
2019-05-30 11:45:00,100.9,101.01,100.9,101.01,6005.0,90.3577,90.4562,90.3577,90.4562,6005.0
2019-05-30 11:50:00,101.01,101.01,100.88,100.91,4115.0,90.4562,90.4562,90.3397,90.3666,4115.0
2019-05-30 11:55:00,100.9,101.0,100.9,100.95,6572.0,90.3577,90.4472,90.3577,90.4024,6572.0
2019-05-30 12:00:00,100.98,101.04,100.95,101.02,4075.0,90.4293,90.483,90.4024,90.4651,4075.0
2019-05-30 12:05:00,101.02,101.06,101.0,101.05,6126.0,90.4651,90.5009,90.4472,90.492,6126.0
2019-05-30 12:10:00,101.07,101.08,101.02,101.04,6533.0,90.5099,90.5188,90.4651,90.483,6533.0
2019-05-30 12:15:00,101.04,101.09,101.02,101.05,3692.0,90.483,90.5278,90.4651,90.492,3692.0
2019-05-30 12:20:00,101.04,101.17,101.02,101.16,7688.0,90.483,90.5994,90.4651,90.5905,7688.0
2019-05-30 12:25:00,101.2,101.21,101.16,101.21,5846.0,90.6263,90.6353,90.5905,90.6353,5846.0
2019-05-30 12:30:00,101.2,101.25,101.16,101.22,9544.0,90.6263,90.6711,90.5905,90.6442,9544.0
2019-05-30 12:35:00,101.22,101.33,101.22,101.32,5460.0,90.6442,90.7427,90.6442,90.7338,5460.0
2019-05-30 12:40:00,101.33,101.41,101.33,101.37,6454.0,90.7427,90.8144,90.7427,90.7785,6454.0
2019-05-30 12:45:00,101.38,101.38,101.29,101.32,7030.0,90.7875,90.7875,90.7069,90.7338,7030.0
2019-05-30 12:50:00,101.32,101.36,101.32,101.35,2600.0,90.7338,90.7696,90.7338,90.7606,2600.0
2019-05-30 12:55:00,101.35,101.37,101.29,101.37,7716.0,90.7606,90.7785,90.7069,90.7785,7716.0
2019-05-30 13:00:00,101.38,101.4,101.34,101.35,7825.0,90.7875,90.8054,90.7517,90.7606,7825.0
2019-05-30 13:05:00,101.36,101.39,101.33,101.37,6789.0,90.7696,90.7965,90.7427,90.7785,6789.0
2019-05-30 13:10:00,101.38,101.4,101.34,101.38,5885.0,90.7875,90.8054,90.7517,90.7875,5885.0
2019-05-30 13:15:00,101.38,101.38,101.32,101.33,6018.0,90.7875,90.7875,90.7338,90.7427,6018.0
2019-05-30 13:20:00,101.34,101.39,101.33,101.38,6971.0,90.7517,90.7965,90.7427,90.7875,6971.0
2019-05-30 13:25:00,101.38,101.38,101.3,101.32,35839.0,90.7875,90.7875,90.7159,90.7338,35839.0
2019-05-30 13:30:00,101.32,101.34,101.27,101.28,6050.0,90.7338,90.7517,90.689,90.6979,6050.0
2019-05-30 13:35:00,101.29,101.34,101.22,101.32,7245.0,90.7069,90.7517,90.6442,90.7338,7245.0
2019-05-30 13:40:00,101.31,101.31,101.27,101.28,4022.0,90.7248,90.7248,90.689,90.6979,4022.0
2019-05-30 13:45:00,101.28,101.35,101.26,101.26,15018.0,90.6979,90.7606,90.68,90.68,15018.0
2019-05-30 13:50:00,101.26,101.3,101.26,101.28,5336.0,90.68,90.7159,90.68,90.6979,5336.0
2019-05-30 13:55:00,101.28,101.33,101.28,101.32,3970.0,90.6979,90.7427,90.6979,90.7338,3970.0
2019-05-30 14:00:00,101.33,101.38,101.33,101.35,2633.0,90.7427,90.7875,90.7427,90.7606,2633.0
2019-05-30 14:05:00,101.35,101.35,101.3,101.34,5556.0,90.7606,90.7606,90.7159,90.7517,5556.0
2019-05-30 14:10:00,101.35,101.38,101.34,101.36,11471.0,90.7606,90.7875,90.7517,90.7696,11471.0
2019-05-30 14:15:00,101.38,101.41,101.34,101.36,11518.0,90.7875,90.8144,90.7517,90.7696,11518.0
2019-05-30 14:20:00,101.35,101.41,101.34,101.34,7377.0,90.7606,90.8144,90.7517,90.7517,7377.0
2019-05-30 14:25:00,101.32,101.37,101.28,101.35,5263.0,90.7338,90.7785,90.6979,90.7606,5263.0
2019-05-30 14:30:00,101.35,101.35,101.29,101.31,9102.0,90.7606,90.7606,90.7069,90.7248,9102.0
2019-05-30 14:35:00,101.32,101.33,101.2,101.2,7416.0,90.7338,90.7427,90.6263,90.6263,7416.0
2019-05-30 14:40:00,101.19,101.25,101.16,101.24,5731.0,90.6174,90.6711,90.5905,90.6621,5731.0
2019-05-30 14:45:00,101.23,101.31,101.18,101.31,6793.0,90.6532,90.7248,90.6084,90.7248,6793.0
2019-05-30 14:50:00,101.3,101.39,101.29,101.36,8095.0,90.7159,90.7965,90.7069,90.7696,8095.0
2019-05-30 14:55:00,101.38,101.46,101.37,101.44,7013.0,90.7875,90.8591,90.7785,90.8412,7013.0
2019-05-30 15:00:00,101.44,101.44,101.36,101.37,9463.0,90.8412,90.8412,90.7696,90.7785,9463.0
2019-05-30 15:05:00,101.38,101.41,101.24,101.29,18523.0,90.7875,90.8144,90.6621,90.7069,18523.0
2019-05-30 15:10:00,101.29,101.38,101.29,101.34,12064.0,90.7069,90.7875,90.7069,90.7517,12064.0
2019-05-30 15:15:00,101.32,101.38,101.3,101.37,12054.0,90.7338,90.7875,90.7159,90.7785,12054.0
2019-05-30 15:20:00,101.38,101.43,101.36,101.41,8387.0,90.7875,90.8323,90.7696,90.8144,8387.0
2019-05-30 15:25:00,101.41,101.55,101.39,101.53,12363.0,90.8144,90.9397,90.7965,90.9218,12363.0
2019-05-30 15:30:00,101.52,101.54,101.44,101.52,38061.0,90.9129,90.9308,90.8412,90.9129,38061.0
2019-05-30 15:35:00,101.53,101.65,101.52,101.55,18030.0,90.9218,91.0293,90.9129,90.9397,18030.0
2019-05-30 15:40:00,101.54,101.58,101.44,101.47,19172.0,90.9308,90.9666,90.8412,90.8681,19172.0
2019-05-30 15:45:00,101.47,101.59,101.41,101.57,27098.0,90.8681,90.9756,90.8144,90.9576,27098.0
2019-05-30 15:50:00,101.57,101.57,101.45,101.56,46359.0,90.9576,90.9576,90.8502,90.9487,46359.0
2019-05-30 15:55:00,101.55,101.64,101.53,101.56,122997.0,90.9397,91.0203,90.9218,90.9487,122997.0
2019-05-31 09:30:00,100.89,101.1,100.89,100.97,9641.0,90.3487,90.5368,90.3487,90.4203,9641.0
2019-05-31 09:35:00,101.06,101.34,101.03,101.19,10777.0,90.5009,90.7517,90.4741,90.6174,10777.0
2019-05-31 09:40:00,101.18,101.18,100.87,101.02,14808.0,90.6084,90.6084,90.3308,90.4651,14808.0
2019-05-31 09:45:00,100.95,100.96,100.78,100.8,10162.0,90.4024,90.4114,90.2502,90.2681,10162.0
2019-05-31 09:50:00,100.78,100.99,100.74,100.93,7230.0,90.2502,90.4382,90.2144,90.3845,7230.0
2019-05-31 09:55:00,100.97,101.05,100.88,101.01,3701.0,90.4203,90.492,90.3397,90.4562,3701.0
2019-05-31 10:00:00,101.03,101.25,101.0,101.16,11311.0,90.4741,90.6711,90.4472,90.5905,11311.0
2019-05-31 10:05:00,101.17,101.17,101.06,101.08,7351.0,90.5994,90.5994,90.5009,90.5188,7351.0
2019-05-31 10:10:00,101.08,101.11,101.01,101.11,12538.0,90.5188,90.5457,90.4562,90.5457,12538.0
2019-05-31 10:15:00,101.07,101.16,101.07,101.16,10810.0,90.5099,90.5905,90.5099,90.5905,10810.0
2019-05-31 10:20:00,101.22,101.33,101.22,101.23,4591.0,90.6442,90.7427,90.6442,90.6532,4591.0
2019-05-31 10:25:00,101.27,101.45,101.27,101.36,4064.0,90.689,90.8502,90.689,90.7696,4064.0
2019-05-31 10:30:00,101.37,101.39,101.28,101.28,4808.0,90.7785,90.7965,90.6979,90.6979,4808.0
2019-05-31 10:35:00,101.27,101.28,101.13,101.14,4200.0,90.689,90.6979,90.5636,90.5726,4200.0
2019-05-31 10:40:00,101.13,101.26,101.08,101.22,4254.0,90.5636,90.68,90.5188,90.6442,4254.0
2019-05-31 10:45:00,101.2,101.21,101.14,101.18,3362.0,90.6263,90.6353,90.5726,90.6084,3362.0
2019-05-31 10:50:00,101.18,101.36,101.18,101.28,5795.0,90.6084,90.7696,90.6084,90.6979,5795.0
2019-05-31 10:55:00,101.27,101.36,101.22,101.36,2500.0,90.689,90.7696,90.6442,90.7696,2500.0
2019-05-31 11:00:00,101.35,101.44,101.3,101.44,15049.0,90.7606,90.8412,90.7159,90.8412,15049.0
2019-05-31 11:05:00,101.45,101.53,101.41,101.49,4836.0,90.8502,90.9218,90.8144,90.886,4836.0
2019-05-31 11:10:00,101.48,101.59,101.48,101.59,4691.0,90.8771,90.9756,90.8771,90.9756,4691.0
2019-05-31 11:15:00,101.58,101.68,101.56,101.67,7753.0,90.9666,91.0562,90.9487,91.0472,7753.0
2019-05-31 11:20:00,101.68,101.77,101.67,101.67,5787.0,91.0562,91.1368,91.0472,91.0472,5787.0
2019-05-31 11:25:00,101.71,101.83,101.71,101.82,3507.0,91.083,91.1905,91.083,91.1815,3507.0
2019-05-31 11:30:00,101.84,101.91,101.81,101.86,3900.0,91.1994,91.2621,91.1726,91.2173,3900.0
2019-05-31 11:35:00,101.86,101.88,101.82,101.84,4254.0,91.2173,91.2353,91.1815,91.1994,4254.0
2019-05-31 11:40:00,101.83,101.87,101.78,101.79,3387.0,91.1905,91.2263,91.1457,91.1547,3387.0
2019-05-31 11:45:00,101.81,101.9,101.81,101.86,4043.0,91.1726,91.2532,91.1726,91.2173,4043.0
2019-05-31 11:50:00,101.86,101.91,101.82,101.83,8969.0,91.2173,91.2621,91.1815,91.1905,8969.0
2019-05-31 11:55:00,101.82,101.88,101.78,101.87,6457.0,91.1815,91.2353,91.1457,91.2263,6457.0
2019-05-31 12:00:00,101.88,101.91,101.84,101.85,7983.0,91.2353,91.2621,91.1994,91.2084,7983.0
2019-05-31 12:05:00,101.88,101.92,101.87,101.91,6679.0,91.2353,91.2711,91.2263,91.2621,6679.0
2019-05-31 12:10:00,101.93,101.95,101.86,101.89,5748.0,91.28,91.2979,91.2173,91.2442,5748.0
2019-05-31 12:15:00,101.89,101.91,101.86,101.89,4593.0,91.2442,91.2621,91.2173,91.2442,4593.0
2019-05-31 12:20:00,101.9,101.92,101.84,101.86,11468.0,91.2532,91.2711,91.1994,91.2173,11468.0
2019-05-31 12:25:00,101.88,102.01,101.85,102.01,8576.0,91.2353,91.3517,91.2084,91.3517,8576.0
2019-05-31 12:30:00,101.99,101.99,101.92,101.96,6492.0,91.3338,91.3338,91.2711,91.3069,6492.0
2019-05-31 12:35:00,101.97,101.98,101.83,101.83,10814.0,91.3159,91.3248,91.1905,91.1905,10814.0
2019-05-31 12:40:00,101.82,101.93,101.8,101.9,11469.0,91.1815,91.28,91.1636,91.2532,11469.0
2019-05-31 12:45:00,101.88,101.89,101.83,101.89,3609.0,91.2353,91.2442,91.1905,91.2442,3609.0
2019-05-31 12:50:00,101.9,101.94,101.9,101.92,6203.0,91.2532,91.289,91.2532,91.2711,6203.0
2019-05-31 12:55:00,101.92,101.94,101.85,101.92,5300.0,91.2711,91.289,91.2084,91.2711,5300.0
2019-05-31 13:00:00,101.93,101.97,101.91,101.93,5982.0,91.28,91.3159,91.2621,91.28,5982.0
2019-05-31 13:05:00,101.94,102.44,101.94,102.26,66038.0,91.289,91.7367,91.289,91.5756,66038.0
2019-05-31 13:10:00,102.25,102.26,102.15,102.2,15665.0,91.5666,91.5756,91.477,91.5218,15665.0
2019-05-31 13:15:00,102.17,102.25,102.09,102.09,6378.0,91.495,91.5666,91.4233,91.4233,6378.0
2019-05-31 13:20:00,102.12,102.19,102.08,102.15,5524.0,91.4502,91.5129,91.4144,91.477,5524.0
2019-05-31 13:25:00,102.16,102.16,102.08,102.1,3880.0,91.486,91.486,91.4144,91.4323,3880.0
2019-05-31 13:30:00,102.1,102.13,102.07,102.1,2761.0,91.4323,91.4591,91.4054,91.4323,2761.0
2019-05-31 13:35:00,102.12,102.16,102.07,102.14,3900.0,91.4502,91.486,91.4054,91.4681,3900.0
2019-05-31 13:40:00,102.13,102.2,102.12,102.19,5746.0,91.4591,91.5218,91.4502,91.5129,5746.0
2019-05-31 13:45:00,102.19,102.23,102.17,102.22,4453.0,91.5129,91.5487,91.495,91.5397,4453.0
2019-05-31 13:50:00,102.22,102.22,102.14,102.2,7773.0,91.5397,91.5397,91.4681,91.5218,7773.0
2019-05-31 13:55:00,102.2,102.26,102.2,102.25,4700.0,91.5218,91.5756,91.5218,91.5666,4700.0
2019-05-31 14:00:00,102.25,102.28,102.14,102.15,8054.0,91.5666,91.5935,91.4681,91.477,8054.0
2019-05-31 14:05:00,102.14,102.17,102.12,102.16,7100.0,91.4681,91.495,91.4502,91.486,7100.0
2019-05-31 14:10:00,102.16,102.18,102.07,102.08,10703.0,91.486,91.5039,91.4054,91.4144,10703.0
2019-05-31 14:15:00,102.08,102.11,102.05,102.1,8783.0,91.4144,91.4412,91.3875,91.4323,8783.0
2019-05-31 14:20:00,102.11,102.13,102.03,102.08,7006.0,91.4412,91.4591,91.3696,91.4144,7006.0
2019-05-31 14:25:00,102.07,102.16,102.07,102.15,5299.0,91.4054,91.486,91.4054,91.477,5299.0
2019-05-31 14:30:00,102.15,102.15,102.05,102.05,11736.0,91.477,91.477,91.3875,91.3875,11736.0
2019-05-31 14:35:00,102.06,102.07,102.0,102.06,8505.0,91.3965,91.4054,91.3427,91.3965,8505.0
2019-05-31 14:40:00,102.05,102.28,102.03,102.27,14543.0,91.3875,91.5935,91.3696,91.5845,14543.0
2019-05-31 14:45:00,102.29,102.34,102.24,102.26,11879.0,91.6024,91.6472,91.5576,91.5756,11879.0
2019-05-31 14:50:00,102.26,102.35,102.26,102.32,9730.0,91.5756,91.6562,91.5756,91.6293,9730.0
2019-05-31 14:55:00,102.31,102.39,102.31,102.34,9703.0,91.6203,91.692,91.6203,91.6472,9703.0
2019-05-31 15:00:00,102.34,102.36,102.23,102.25,15323.0,91.6472,91.6651,91.5487,91.5666,15323.0
2019-05-31 15:05:00,102.25,102.29,102.22,102.23,12415.0,91.5666,91.6024,91.5397,91.5487,12415.0
2019-05-31 15:10:00,102.23,102.3,102.2,102.27,44684.0,91.5487,91.6114,91.5218,91.5845,44684.0
2019-05-31 15:15:00,102.27,102.35,102.26,102.31,13112.0,91.5845,91.6562,91.5756,91.6203,13112.0
2019-05-31 15:20:00,102.3,102.32,102.2,102.25,14129.0,91.6114,91.6293,91.5218,91.5666,14129.0
2019-05-31 15:25:00,102.25,102.31,102.19,102.28,18139.0,91.5666,91.6203,91.5129,91.5935,18139.0
2019-05-31 15:30:00,102.27,102.35,102.25,102.28,22214.0,91.5845,91.6562,91.5666,91.5935,22214.0
2019-05-31 15:35:00,102.28,102.28,102.19,102.26,30481.0,91.5935,91.5935,91.5129,91.5756,30481.0
2019-05-31 15:40:00,102.25,102.39,102.22,102.35,27240.0,91.5666,91.692,91.5397,91.6562,27240.0
2019-05-31 15:45:00,102.33,102.44,102.32,102.44,40681.0,91.6382,91.7367,91.6293,91.7367,40681.0
2019-05-31 15:50:00,102.43,102.45,102.3,102.31,54319.0,91.7278,91.7457,91.6114,91.6203,54319.0
2019-05-31 15:55:00,102.3,102.42,102.15,102.31,336347.0,91.6114,91.7188,91.477,91.6203,336347.0
2019-06-03 09:30:00,102.24,102.37,102.15,102.34,14844.0,91.5576,91.6741,91.477,91.6472,14844.0
2019-06-03 09:35:00,102.39,102.5,102.09,102.14,8111.0,91.692,91.7905,91.4233,91.4681,8111.0
2019-06-03 09:40:00,102.11,102.17,101.87,101.94,9200.0,91.4412,91.495,91.2263,91.289,9200.0
2019-06-03 09:45:00,101.94,102.12,101.85,101.89,17735.0,91.289,91.4502,91.2084,91.2442,17735.0
2019-06-03 09:50:00,101.88,102.06,101.83,101.97,9285.0,91.2353,91.3965,91.1905,91.3159,9285.0
2019-06-03 09:55:00,102.05,102.21,101.96,102.09,7835.0,91.3875,91.5308,91.3069,91.4233,7835.0
2019-06-03 10:00:00,102.05,102.09,101.83,101.99,14672.0,91.3875,91.4233,91.1905,91.3338,14672.0
2019-06-03 10:05:00,102.0,102.06,101.94,102.04,6911.0,91.3427,91.3965,91.289,91.3785,6911.0
2019-06-03 10:10:00,102.01,102.03,101.87,101.95,10192.0,91.3517,91.3696,91.2263,91.2979,10192.0
2019-06-03 10:15:00,101.97,102.09,101.94,102.09,8439.0,91.3159,91.4233,91.289,91.4233,8439.0
2019-06-03 10:20:00,102.12,102.34,102.12,102.34,5362.0,91.4502,91.6472,91.4502,91.6472,5362.0
2019-06-03 10:25:00,102.41,102.54,102.39,102.54,3510.0,91.7099,91.8263,91.692,91.8263,3510.0
2019-06-03 10:30:00,102.53,102.56,102.47,102.56,7247.0,91.8173,91.8442,91.7636,91.8442,7247.0
2019-06-03 10:35:00,102.59,102.87,102.57,102.85,9201.0,91.8711,92.1218,91.8532,92.1039,9201.0
2019-06-03 10:40:00,102.84,103.06,102.82,103.03,26484.0,92.095,92.292,92.077,92.2651,26484.0
2019-06-03 10:45:00,103.01,103.05,102.92,102.99,13346.0,92.2472,92.283,92.1666,92.2293,13346.0
2019-06-03 10:50:00,103.01,103.02,102.92,102.97,11808.0,92.2472,92.2561,92.1666,92.2114,11808.0
2019-06-03 10:55:00,102.96,103.07,102.94,103.07,8733.0,92.2024,92.3009,92.1845,92.3009,8733.0
2019-06-03 11:00:00,103.05,103.09,102.88,102.94,17342.0,92.283,92.3188,92.1308,92.1845,17342.0
2019-06-03 11:05:00,102.93,102.98,102.91,102.94,12313.0,92.1756,92.2203,92.1576,92.1845,12313.0
2019-06-03 11:10:00,102.94,103.06,102.94,103.04,18046.0,92.1845,92.292,92.1845,92.2741,18046.0
2019-06-03 11:15:00,103.04,103.12,102.99,103.11,7146.0,92.2741,92.3457,92.2293,92.3367,7146.0
2019-06-03 11:20:00,103.11,103.22,103.09,103.2,13990.0,92.3367,92.4353,92.3188,92.4173,13990.0
2019-06-03 11:25:00,103.18,103.2,103.08,103.18,7787.0,92.3994,92.4173,92.3099,92.3994,7787.0
2019-06-03 11:30:00,103.17,103.22,103.07,103.07,9690.0,92.3905,92.4353,92.3009,92.3009,9690.0
2019-06-03 11:35:00,103.07,103.15,103.03,103.15,6505.0,92.3009,92.3726,92.2651,92.3726,6505.0
2019-06-03 11:40:00,103.15,103.21,103.08,103.16,4379.0,92.3726,92.4263,92.3099,92.3815,4379.0
2019-06-03 11:45:00,103.17,103.21,103.03,103.08,8799.0,92.3905,92.4263,92.2651,92.3099,8799.0
2019-06-03 11:50:00,103.07,103.09,103.02,103.04,6057.0,92.3009,92.3188,92.2561,92.2741,6057.0
2019-06-03 11:55:00,103.03,103.11,103.0,103.09,10023.0,92.2651,92.3367,92.2382,92.3188,10023.0
2019-06-03 12:00:00,103.1,103.16,103.07,103.09,12658.0,92.3278,92.3815,92.3009,92.3188,12658.0
2019-06-03 12:05:00,103.08,103.08,102.98,103.0,12635.0,92.3099,92.3099,92.2203,92.2382,12635.0
2019-06-03 12:10:00,103.01,103.04,102.95,102.97,8651.0,92.2472,92.2741,92.1935,92.2114,8651.0
2019-06-03 12:15:00,102.98,102.99,102.9,102.97,7721.0,92.2203,92.2293,92.1487,92.2114,7721.0
2019-06-03 12:20:00,102.95,103.01,102.9,102.9,9871.0,92.1935,92.2472,92.1487,92.1487,9871.0
2019-06-03 12:25:00,102.89,103.0,102.89,102.98,13209.0,92.1397,92.2382,92.1397,92.2203,13209.0
2019-06-03 12:30:00,102.99,103.06,102.97,102.98,16464.0,92.2293,92.292,92.2114,92.2203,16464.0
2019-06-03 12:35:00,103.01,103.15,103.0,103.15,5684.0,92.2472,92.3726,92.2382,92.3726,5684.0
2019-06-03 12:40:00,103.16,103.22,103.13,103.16,11645.0,92.3815,92.4353,92.3547,92.3815,11645.0
2019-06-03 12:45:00,103.18,103.3,103.14,103.27,6378.0,92.3994,92.5069,92.3636,92.48,6378.0
2019-06-03 12:50:00,103.21,103.25,103.15,103.25,6162.0,92.4263,92.4621,92.3726,92.4621,6162.0
2019-06-03 12:55:00,103.28,103.33,103.24,103.24,6890.0,92.489,92.5338,92.4532,92.4532,6890.0
2019-06-03 13:00:00,103.26,103.26,103.1,103.18,8750.0,92.4711,92.4711,92.3278,92.3994,8750.0
2019-06-03 13:05:00,103.2,103.24,103.14,103.23,13045.0,92.4173,92.4532,92.3636,92.4442,13045.0
2019-06-03 13:10:00,103.23,103.28,103.2,103.24,16584.0,92.4442,92.489,92.4173,92.4532,16584.0
2019-06-03 13:15:00,103.23,103.29,103.2,103.23,4800.0,92.4442,92.4979,92.4173,92.4442,4800.0
2019-06-03 13:20:00,103.27,103.28,103.08,103.15,9387.0,92.48,92.489,92.3099,92.3726,9387.0
2019-06-03 13:25:00,103.16,103.6,103.16,103.36,15072.0,92.3815,92.7755,92.3815,92.5606,15072.0
2019-06-03 13:30:00,103.31,103.46,103.18,103.41,13377.0,92.5158,92.6502,92.3994,92.6054,13377.0
2019-06-03 13:35:00,103.38,103.49,103.36,103.39,9964.0,92.5785,92.677,92.5606,92.5875,9964.0
2019-06-03 13:40:00,103.4,103.6,103.36,103.51,9360.0,92.5964,92.7755,92.5606,92.695,9360.0
2019-06-03 13:45:00,103.51,103.6,103.48,103.53,7505.0,92.695,92.7755,92.6681,92.7129,7505.0
2019-06-03 13:50:00,103.57,103.63,103.54,103.58,12107.0,92.7487,92.8024,92.7218,92.7576,12107.0
2019-06-03 13:55:00,103.56,103.76,103.51,103.76,9187.0,92.7397,92.9188,92.695,92.9188,9187.0
2019-06-03 14:00:00,103.74,103.78,103.66,103.78,7443.0,92.9009,92.9367,92.8293,92.9367,7443.0
2019-06-03 14:05:00,103.75,103.83,103.67,103.83,12021.0,92.9099,92.9815,92.8382,92.9815,12021.0
2019-06-03 14:10:00,103.86,103.87,103.79,103.87,16767.0,93.0084,93.0173,92.9457,93.0173,16767.0
2019-06-03 14:15:00,103.84,103.84,103.68,103.74,10397.0,92.9905,92.9905,92.8472,92.9009,10397.0
2019-06-03 14:20:00,103.71,103.83,103.71,103.78,8253.0,92.8741,92.9815,92.8741,92.9367,8253.0
2019-06-03 14:25:00,103.81,104.0,103.79,103.98,34242.0,92.9636,93.1338,92.9457,93.1158,34242.0
2019-06-03 14:30:00,104.0,104.1,103.89,103.9,25208.0,93.1338,93.2233,93.0352,93.0442,25208.0
2019-06-03 14:35:00,103.93,104.0,103.85,103.91,30085.0,93.0711,93.1338,92.9994,93.0532,30085.0
2019-06-03 14:40:00,103.92,103.96,103.83,103.96,14673.0,93.0621,93.0979,92.9815,93.0979,14673.0
2019-06-03 14:45:00,103.97,104.04,103.85,103.87,12354.0,93.1069,93.1696,92.9994,93.0173,12354.0
2019-06-03 14:50:00,103.85,103.85,103.65,103.67,17686.0,92.9994,92.9994,92.8203,92.8382,17686.0
2019-06-03 14:55:00,103.69,103.72,103.6,103.67,13906.0,92.8561,92.883,92.7755,92.8382,13906.0
2019-06-03 15:00:00,103.68,103.74,103.5,103.53,22546.0,92.8472,92.9009,92.686,92.7129,22546.0
2019-06-03 15:05:00,103.53,103.66,103.52,103.63,10746.0,92.7129,92.8293,92.7039,92.8024,10746.0
2019-06-03 15:10:00,103.59,103.75,103.54,103.75,12439.0,92.7666,92.9099,92.7218,92.9099,12439.0
2019-06-03 15:15:00,103.78,103.87,103.68,103.81,15945.0,92.9367,93.0173,92.8472,92.9636,15945.0
2019-06-03 15:20:00,103.82,103.99,103.78,103.91,24402.0,92.9726,93.1248,92.9367,93.0532,24402.0
2019-06-03 15:25:00,103.9,103.95,103.7,103.94,44711.0,93.0442,93.089,92.8651,93.08,44711.0
2019-06-03 15:30:00,103.92,103.99,103.81,103.99,55110.0,93.0621,93.1248,92.9636,93.1248,55110.0
2019-06-03 15:35:00,103.98,104.08,103.83,103.86,23736.0,93.1158,93.2054,92.9815,93.0084,23736.0
2019-06-03 15:40:00,103.87,103.95,103.83,103.87,29521.0,93.0173,93.089,92.9815,93.0173,29521.0
2019-06-03 15:45:00,103.88,104.01,103.68,103.73,37695.0,93.0263,93.1427,92.8472,92.892,37695.0
2019-06-03 15:50:00,103.75,103.95,103.75,103.95,53540.0,92.9099,93.089,92.9099,93.089,53540.0
2019-06-03 15:55:00,103.96,104.36,103.96,104.11,191896.0,93.0979,93.4561,93.0979,93.2323,191896.0
2019-06-04 09:30:00,105.0,105.58,104.69,105.28,30046.0,94.0293,94.5487,93.7517,94.28,30046.0
2019-06-04 09:35:00,105.41,105.45,105.11,105.2,11974.0,94.3964,94.4323,94.1278,94.2084,11974.0
2019-06-04 09:40:00,105.2,105.48,104.96,105.44,17730.0,94.2084,94.4591,93.9935,94.4233,17730.0
2019-06-04 09:45:00,105.46,105.62,105.42,105.45,23606.0,94.4412,94.5845,94.4054,94.4323,23606.0
2019-06-04 09:50:00,105.47,105.51,105.4,105.48,30561.0,94.4502,94.486,94.3875,94.4591,30561.0
2019-06-04 09:55:00,105.48,105.77,105.48,105.77,19082.0,94.4591,94.7188,94.4591,94.7188,19082.0
2019-06-04 10:00:00,105.81,106.0,105.73,105.97,30737.0,94.7546,94.9248,94.683,94.8979,30737.0
2019-06-04 10:05:00,105.93,105.97,105.44,105.47,21851.0,94.8621,94.8979,94.4233,94.4502,21851.0
2019-06-04 10:10:00,105.47,105.59,105.41,105.43,16822.0,94.4502,94.5576,94.3964,94.4143,16822.0
2019-06-04 10:15:00,105.45,105.77,105.45,105.74,17926.0,94.4323,94.7188,94.4323,94.692,17926.0
2019-06-04 10:20:00,105.72,105.79,105.68,105.77,18650.0,94.674,94.7367,94.6382,94.7188,18650.0
2019-06-04 10:25:00,105.81,105.97,105.81,105.9,15554.0,94.7546,94.8979,94.7546,94.8352,15554.0
2019-06-04 10:30:00,105.92,106.0,105.84,105.84,16051.0,94.8531,94.9248,94.7815,94.7815,16051.0
2019-06-04 10:35:00,105.81,105.93,105.79,105.89,8984.0,94.7546,94.8621,94.7367,94.8263,8984.0
2019-06-04 10:40:00,105.89,105.99,105.82,105.98,15022.0,94.8263,94.9158,94.7636,94.9069,15022.0
2019-06-04 10:45:00,105.98,105.98,105.86,105.89,18025.0,94.9069,94.9069,94.7994,94.8263,18025.0
2019-06-04 10:50:00,105.89,105.93,105.68,105.72,19719.0,94.8263,94.8621,94.6382,94.674,19719.0
2019-06-04 10:55:00,105.72,105.81,105.64,105.77,28490.0,94.674,94.7546,94.6024,94.7188,28490.0
2019-06-04 11:00:00,105.77,105.86,105.72,105.83,19071.0,94.7188,94.7994,94.674,94.7725,19071.0
2019-06-04 11:05:00,105.84,105.92,105.82,105.89,16553.0,94.7815,94.8531,94.7636,94.8263,16553.0
2019-06-04 11:10:00,105.89,105.99,105.87,105.96,15527.0,94.8263,94.9158,94.8084,94.889,15527.0
2019-06-04 11:15:00,105.97,106.01,105.92,106.0,30107.0,94.8979,94.9337,94.8531,94.9248,30107.0
2019-06-04 11:20:00,106.0,106.0,105.92,105.97,18557.0,94.9248,94.9248,94.8531,94.8979,18557.0
2019-06-04 11:25:00,105.98,106.11,105.93,106.07,27705.0,94.9069,95.0233,94.8621,94.9875,27705.0
2019-06-04 11:30:00,106.07,106.18,106.01,106.13,12872.0,94.9875,95.086,94.9337,95.0412,12872.0
2019-06-04 11:35:00,106.13,106.16,106.08,106.08,10565.0,95.0412,95.0681,94.9964,94.9964,10565.0
2019-06-04 11:40:00,106.09,106.15,106.02,106.02,11745.0,95.0054,95.0591,94.9427,94.9427,11745.0
2019-06-04 11:45:00,106.03,106.05,105.97,105.97,9960.0,94.9517,94.9696,94.8979,94.8979,9960.0
2019-06-04 11:50:00,105.97,106.0,105.94,105.99,11414.0,94.8979,94.9248,94.8711,94.9158,11414.0
2019-06-04 11:55:00,105.98,106.09,105.97,106.02,15036.0,94.9069,95.0054,94.8979,94.9427,15036.0
2019-06-04 12:00:00,106.04,106.07,105.94,105.96,16745.0,94.9606,94.9875,94.8711,94.889,16745.0
2019-06-04 12:05:00,105.96,106.05,105.94,106.0,17085.0,94.889,94.9696,94.8711,94.9248,17085.0
2019-06-04 12:10:00,105.99,106.03,105.94,106.03,15120.0,94.9158,94.9517,94.8711,94.9517,15120.0
2019-06-04 12:15:00,106.03,106.08,105.98,106.08,13822.0,94.9517,94.9964,94.9069,94.9964,13822.0
2019-06-04 12:20:00,106.09,106.18,106.03,106.18,15218.0,95.0054,95.086,94.9517,95.086,15218.0
2019-06-04 12:25:00,106.16,106.3,106.16,106.27,12350.0,95.0681,95.1934,95.0681,95.1666,12350.0
2019-06-04 12:30:00,106.28,106.34,106.22,106.26,23014.0,95.1755,95.2293,95.1218,95.1576,23014.0
2019-06-04 12:35:00,106.27,106.34,106.24,106.34,10891.0,95.1666,95.2293,95.1397,95.2293,10891.0
2019-06-04 12:40:00,106.34,106.46,106.31,106.43,19698.0,95.2293,95.3367,95.2024,95.3099,19698.0
2019-06-04 12:45:00,106.47,106.56,106.45,106.53,9957.0,95.3457,95.4263,95.3278,95.3994,9957.0
2019-06-04 12:50:00,106.53,106.65,106.52,106.64,8648.0,95.3994,95.5069,95.3905,95.4979,8648.0
2019-06-04 12:55:00,106.65,106.72,106.61,106.66,12729.0,95.5069,95.5696,95.4711,95.5158,12729.0
2019-06-04 13:00:00,106.66,106.75,106.65,106.75,12000.0,95.5158,95.5964,95.5069,95.5964,12000.0
2019-06-04 13:05:00,106.76,106.82,106.74,106.76,28424.0,95.6054,95.6591,95.5875,95.6054,28424.0
2019-06-04 13:10:00,106.76,106.83,106.7,106.72,17260.0,95.6054,95.6681,95.5516,95.5696,17260.0
2019-06-04 13:15:00,106.72,106.73,106.48,106.49,21340.0,95.5696,95.5785,95.3546,95.3636,21340.0
2019-06-04 13:20:00,106.49,106.59,106.45,106.57,14795.0,95.3636,95.4531,95.3278,95.4352,14795.0
2019-06-04 13:25:00,106.58,106.72,106.58,106.72,10389.0,95.4442,95.5696,95.4442,95.5696,10389.0
2019-06-04 13:30:00,106.71,106.75,106.68,106.73,8894.0,95.5606,95.5964,95.5337,95.5785,8894.0
2019-06-04 13:35:00,106.73,106.75,106.65,106.66,47724.0,95.5785,95.5964,95.5069,95.5158,47724.0
2019-06-04 13:40:00,106.65,106.78,106.65,106.75,14768.0,95.5069,95.6233,95.5069,95.5964,14768.0
2019-06-04 13:45:00,106.76,106.85,106.76,106.83,8795.0,95.6054,95.686,95.6054,95.6681,8795.0
2019-06-04 13:50:00,106.82,106.87,106.81,106.84,8856.0,95.6591,95.7039,95.6502,95.677,8856.0
2019-06-04 13:55:00,106.84,106.84,106.75,106.83,12399.0,95.677,95.677,95.5964,95.6681,12399.0
2019-06-04 14:00:00,106.81,106.91,106.81,106.86,10386.0,95.6502,95.7397,95.6502,95.6949,10386.0
2019-06-04 14:05:00,106.85,106.85,106.74,106.78,15506.0,95.686,95.686,95.5875,95.6233,15506.0
2019-06-04 14:10:00,106.77,106.79,106.58,106.58,6726.0,95.6143,95.6322,95.4442,95.4442,6726.0
2019-06-04 14:15:00,106.58,106.58,106.48,106.52,7413.0,95.4442,95.4442,95.3546,95.3905,7413.0
2019-06-04 14:20:00,106.53,106.58,106.53,106.56,8808.0,95.3994,95.4442,95.3994,95.4263,8808.0
2019-06-04 14:25:00,106.55,106.66,106.49,106.65,24267.0,95.4173,95.5158,95.3636,95.5069,24267.0
2019-06-04 14:30:00,106.64,106.71,106.63,106.68,10529.0,95.4979,95.5606,95.489,95.5337,10529.0
2019-06-04 14:35:00,106.67,106.67,106.57,106.59,9192.0,95.5248,95.5248,95.4352,95.4531,9192.0
2019-06-04 14:40:00,106.6,106.63,106.51,106.52,27417.0,95.4621,95.489,95.3815,95.3905,27417.0
2019-06-04 14:45:00,106.52,106.61,106.52,106.59,15563.0,95.3905,95.4711,95.3905,95.4531,15563.0
2019-06-04 14:50:00,106.59,106.59,106.52,106.54,15330.0,95.4531,95.4531,95.3905,95.4084,15330.0
2019-06-04 14:55:00,106.56,106.61,106.45,106.45,38998.0,95.4263,95.4711,95.3278,95.3278,38998.0
2019-06-04 15:00:00,106.44,106.64,106.44,106.64,16781.0,95.3188,95.4979,95.3188,95.4979,16781.0
2019-06-04 15:05:00,106.63,106.77,106.63,106.72,13901.0,95.489,95.6143,95.489,95.5696,13901.0
2019-06-04 15:10:00,106.72,106.8,106.71,106.8,11179.0,95.5696,95.6412,95.5606,95.6412,11179.0
2019-06-04 15:15:00,106.81,106.83,106.76,106.79,11739.0,95.6502,95.6681,95.6054,95.6322,11739.0
2019-06-04 15:20:00,106.8,106.82,106.77,106.77,9044.0,95.6412,95.6591,95.6143,95.6143,9044.0
2019-06-04 15:25:00,106.77,106.82,106.76,106.8,14230.0,95.6143,95.6591,95.6054,95.6412,14230.0
2019-06-04 15:30:00,106.79,106.81,106.71,106.77,14156.0,95.6322,95.6502,95.5606,95.6143,14156.0
2019-06-04 15:35:00,106.77,106.78,106.61,106.61,22074.0,95.6143,95.6233,95.4711,95.4711,22074.0
2019-06-04 15:40:00,106.6,106.71,106.58,106.69,26720.0,95.4621,95.5606,95.4442,95.5427,26720.0
2019-06-04 15:45:00,106.68,106.78,106.66,106.76,37343.0,95.5337,95.6233,95.5158,95.6054,37343.0
2019-06-04 15:50:00,106.76,106.84,106.73,106.78,82733.0,95.6054,95.677,95.5785,95.6233,82733.0
2019-06-04 15:55:00,106.78,107.07,106.75,106.96,210426.0,95.6233,95.883,95.5964,95.7845,210426.0
2019-06-05 09:30:00,107.22,107.5,107.17,107.23,26110.0,96.0173,96.2681,95.9725,96.0263,26110.0
2019-06-05 09:35:00,107.28,107.28,106.68,106.94,16016.0,96.071,96.071,95.5337,95.7666,16016.0
2019-06-05 09:40:00,106.97,107.19,106.9,107.07,4631.0,95.7934,95.9905,95.7308,95.883,4631.0
2019-06-05 09:45:00,107.03,107.15,106.82,107.09,5551.0,95.8472,95.9546,95.6591,95.9009,5551.0
2019-06-05 09:50:00,107.11,107.19,106.91,106.94,4814.0,95.9188,95.9905,95.7397,95.7666,4814.0
2019-06-05 09:55:00,106.94,107.02,106.87,107.01,8924.0,95.7666,95.8382,95.7039,95.8293,8924.0
2019-06-05 10:00:00,107.04,107.18,106.97,107.12,11457.0,95.8561,95.9815,95.7934,95.9278,11457.0
2019-06-05 10:05:00,107.08,107.15,106.97,107.09,7826.0,95.8919,95.9546,95.7934,95.9009,7826.0
2019-06-05 10:10:00,107.12,107.3,107.08,107.24,7800.0,95.9278,96.089,95.8919,96.0352,7800.0
2019-06-05 10:15:00,107.19,107.19,107.08,107.15,7809.0,95.9905,95.9905,95.8919,95.9546,7809.0
2019-06-05 10:20:00,107.13,107.17,106.97,107.01,10968.0,95.9367,95.9725,95.7934,95.8293,10968.0
2019-06-05 10:25:00,106.98,107.05,106.97,106.97,18039.0,95.8024,95.8651,95.7934,95.7934,18039.0
2019-06-05 10:30:00,106.99,107.08,106.96,107.03,36719.0,95.8113,95.8919,95.7845,95.8472,36719.0
2019-06-05 10:35:00,107.01,107.02,106.9,106.97,9769.0,95.8293,95.8382,95.7308,95.7934,9769.0
2019-06-05 10:40:00,106.98,107.01,106.87,106.89,4974.0,95.8024,95.8293,95.7039,95.7218,4974.0
2019-06-05 10:45:00,106.88,106.89,106.76,106.78,5612.0,95.7128,95.7218,95.6054,95.6233,5612.0
2019-06-05 10:50:00,106.75,106.79,106.65,106.72,7538.0,95.5964,95.6322,95.5069,95.5696,7538.0
2019-06-05 10:55:00,106.73,106.77,106.64,106.67,5561.0,95.5785,95.6143,95.4979,95.5248,5561.0
2019-06-05 11:00:00,106.66,106.69,106.6,106.62,15946.0,95.5158,95.5427,95.4621,95.48,15946.0
2019-06-05 11:05:00,106.63,106.67,106.52,106.53,8605.0,95.489,95.5248,95.3905,95.3994,8605.0
2019-06-05 11:10:00,106.5,106.52,106.45,106.45,9013.0,95.3725,95.3905,95.3278,95.3278,9013.0
2019-06-05 11:15:00,106.45,106.55,106.39,106.55,10879.0,95.3278,95.4173,95.274,95.4173,10879.0
2019-06-05 11:20:00,106.56,106.82,106.55,106.76,7400.0,95.4263,95.6591,95.4173,95.6054,7400.0
2019-06-05 11:25:00,106.8,106.95,106.75,106.95,4359.0,95.6412,95.7755,95.5964,95.7755,4359.0
2019-06-05 11:30:00,106.95,107.01,106.81,106.83,5125.0,95.7755,95.8293,95.6502,95.6681,5125.0
2019-06-05 11:35:00,106.85,106.89,106.84,106.89,2983.0,95.686,95.7218,95.677,95.7218,2983.0
2019-06-05 11:40:00,106.84,106.88,106.82,106.86,3507.0,95.677,95.7128,95.6591,95.6949,3507.0
2019-06-05 11:45:00,106.86,106.89,106.83,106.83,5062.0,95.6949,95.7218,95.6681,95.6681,5062.0
2019-06-05 11:50:00,106.86,107.03,106.84,106.97,6456.0,95.6949,95.8472,95.677,95.7934,6456.0
2019-06-05 11:55:00,106.99,107.03,106.98,107.0,4961.0,95.8113,95.8472,95.8024,95.8203,4961.0
2019-06-05 12:00:00,107.01,107.01,106.89,106.94,4190.0,95.8293,95.8293,95.7218,95.7666,4190.0
2019-06-05 12:05:00,106.96,106.96,106.87,106.91,3505.0,95.7845,95.7845,95.7039,95.7397,3505.0
2019-06-05 12:10:00,106.92,106.96,106.9,106.92,4315.0,95.7487,95.7845,95.7308,95.7487,4315.0
2019-06-05 12:15:00,106.9,107.0,106.9,106.94,6992.0,95.7308,95.8203,95.7308,95.7666,6992.0
2019-06-05 12:20:00,106.94,107.01,106.94,107.0,3910.0,95.7666,95.8293,95.7666,95.8203,3910.0
2019-06-05 12:25:00,106.99,107.01,106.94,106.99,16831.0,95.8113,95.8293,95.7666,95.8113,16831.0
2019-06-05 12:30:00,106.98,106.99,106.9,106.95,5233.0,95.8024,95.8113,95.7308,95.7755,5233.0
2019-06-05 12:35:00,106.96,107.02,106.96,107.0,13853.0,95.7845,95.8382,95.7845,95.8203,13853.0
2019-06-05 12:40:00,107.01,107.02,106.98,107.0,14376.0,95.8293,95.8382,95.8024,95.8203,14376.0
2019-06-05 12:45:00,107.01,107.01,106.97,106.97,16473.0,95.8293,95.8293,95.7934,95.7934,16473.0
2019-06-05 12:50:00,106.95,107.19,106.95,107.19,36320.0,95.7755,95.9905,95.7755,95.9905,36320.0
2019-06-05 12:55:00,107.2,107.33,107.19,107.3,14317.0,95.9994,96.1158,95.9905,96.089,14317.0
2019-06-05 13:00:00,107.32,107.4,107.29,107.37,9173.0,96.1069,96.1785,96.08,96.1516,9173.0
2019-06-05 13:05:00,107.37,107.4,107.22,107.26,7109.0,96.1516,96.1785,96.0173,96.0531,7109.0
2019-06-05 13:10:00,107.27,107.28,107.17,107.17,3383.0,96.0621,96.071,95.9725,95.9725,3383.0
2019-06-05 13:15:00,107.18,107.21,107.16,107.16,2068.0,95.9815,96.0084,95.9636,95.9636,2068.0
2019-06-05 13:20:00,107.16,107.2,107.14,107.19,3500.0,95.9636,95.9994,95.9457,95.9905,3500.0
2019-06-05 13:25:00,107.21,107.21,107.16,107.18,2767.0,96.0084,96.0084,95.9636,95.9815,2767.0
2019-06-05 13:30:00,107.17,107.22,107.17,107.21,7645.0,95.9725,96.0173,95.9725,96.0084,7645.0
2019-06-05 13:35:00,107.2,107.23,107.18,107.19,7199.0,95.9994,96.0263,95.9815,95.9905,7199.0
2019-06-05 13:40:00,107.19,107.29,107.17,107.24,6803.0,95.9905,96.08,95.9725,96.0352,6803.0
2019-06-05 13:45:00,107.24,107.25,107.19,107.2,2800.0,96.0352,96.0442,95.9905,95.9994,2800.0
2019-06-05 13:50:00,107.19,107.25,107.19,107.24,4228.0,95.9905,96.0442,95.9905,96.0352,4228.0
2019-06-05 13:55:00,107.23,107.32,107.21,107.32,8081.0,96.0263,96.1069,96.0084,96.1069,8081.0
2019-06-05 14:00:00,107.33,107.42,107.31,107.41,9072.0,96.1158,96.1964,96.0979,96.1875,9072.0
2019-06-05 14:05:00,107.41,107.52,107.4,107.49,6804.0,96.1875,96.286,96.1785,96.2591,6804.0
2019-06-05 14:10:00,107.48,107.55,107.48,107.52,7048.0,96.2502,96.3128,96.2502,96.286,7048.0
2019-06-05 14:15:00,107.51,107.57,107.5,107.54,4526.0,96.277,96.3307,96.2681,96.3039,4526.0
2019-06-05 14:20:00,107.56,107.56,107.52,107.55,3161.0,96.3218,96.3218,96.286,96.3128,3161.0
2019-06-05 14:25:00,107.54,107.57,107.51,107.57,4830.0,96.3039,96.3307,96.277,96.3307,4830.0
2019-06-05 14:30:00,107.57,107.6,107.55,107.6,6684.0,96.3307,96.3576,96.3128,96.3576,6684.0
2019-06-05 14:35:00,107.59,107.6,107.51,107.51,5836.0,96.3487,96.3576,96.277,96.277,5836.0
2019-06-05 14:40:00,107.5,107.5,107.4,107.41,10480.0,96.2681,96.2681,96.1785,96.1875,10480.0
2019-06-05 14:45:00,107.42,107.43,107.35,107.36,8410.0,96.1964,96.2054,96.1337,96.1427,8410.0
2019-06-05 14:50:00,107.35,107.35,107.29,107.34,7139.0,96.1337,96.1337,96.08,96.1248,7139.0
2019-06-05 14:55:00,107.33,107.36,107.27,107.35,4326.0,96.1158,96.1427,96.0621,96.1337,4326.0
2019-06-05 15:00:00,107.33,107.37,107.33,107.34,3101.0,96.1158,96.1516,96.1158,96.1248,3101.0
2019-06-05 15:05:00,107.34,107.36,107.28,107.31,6432.0,96.1248,96.1427,96.071,96.0979,6432.0
2019-06-05 15:10:00,107.32,107.35,107.28,107.33,8361.0,96.1069,96.1337,96.071,96.1158,8361.0
2019-06-05 15:15:00,107.33,107.38,107.32,107.38,9926.0,96.1158,96.1606,96.1069,96.1606,9926.0
2019-06-05 15:20:00,107.39,107.43,107.39,107.41,8314.0,96.1696,96.2054,96.1696,96.1875,8314.0
2019-06-05 15:25:00,107.42,107.42,107.35,107.39,5276.0,96.1964,96.1964,96.1337,96.1696,5276.0
2019-06-05 15:30:00,107.39,107.4,107.3,107.32,13443.0,96.1696,96.1785,96.089,96.1069,13443.0
2019-06-05 15:35:00,107.33,107.35,107.25,107.31,15613.0,96.1158,96.1337,96.0442,96.0979,15613.0
2019-06-05 15:40:00,107.32,107.39,107.29,107.39,17643.0,96.1069,96.1696,96.08,96.1696,17643.0
2019-06-05 15:45:00,107.4,107.42,107.26,107.28,22965.0,96.1785,96.1964,96.0531,96.071,22965.0
2019-06-05 15:50:00,107.27,107.41,107.26,107.31,37246.0,96.0621,96.1875,96.0531,96.0979,37246.0
2019-06-05 15:55:00,107.32,107.4,107.27,107.3,93920.0,96.1069,96.1785,96.0621,96.089,93920.0
2019-06-06 09:30:00,107.51,107.92,107.46,107.67,14824.0,96.277,96.6442,96.2322,96.4203,14824.0
2019-06-06 09:35:00,107.71,107.75,107.5,107.66,5705.0,96.4561,96.4919,96.2681,96.4113,5705.0
2019-06-06 09:40:00,107.63,107.79,107.5,107.73,10636.0,96.3845,96.5278,96.2681,96.474,10636.0
2019-06-06 09:45:00,107.67,107.81,107.67,107.76,1800.0,96.4203,96.5457,96.4203,96.5009,1800.0
2019-06-06 09:50:00,107.77,107.91,107.77,107.83,8850.0,96.5099,96.6352,96.5099,96.5636,8850.0
2019-06-06 09:55:00,107.84,107.96,107.67,107.77,9824.0,96.5725,96.68,96.4203,96.5099,9824.0
2019-06-06 10:00:00,107.77,108.04,107.77,108.0,8804.0,96.5099,96.7516,96.5099,96.7158,8804.0
2019-06-06 10:05:00,108.0,108.11,107.85,107.95,9968.0,96.7158,96.8143,96.5815,96.671,9968.0
2019-06-06 10:10:00,107.93,107.95,107.84,107.91,3229.0,96.6531,96.671,96.5725,96.6352,3229.0
2019-06-06 10:15:00,107.94,108.05,107.91,108.03,5556.0,96.6621,96.7606,96.6352,96.7427,5556.0
2019-06-06 10:20:00,108.01,108.06,107.99,108.03,3600.0,96.7248,96.7696,96.7069,96.7427,3600.0
2019-06-06 10:25:00,108.02,108.03,107.9,107.98,7745.0,96.7337,96.7427,96.6263,96.6979,7745.0
2019-06-06 10:30:00,107.97,108.12,107.95,108.06,8813.0,96.689,96.8233,96.671,96.7696,8813.0
2019-06-06 10:35:00,108.07,108.09,108.03,108.06,2800.0,96.7785,96.7964,96.7427,96.7696,2800.0
2019-06-06 10:40:00,108.07,108.16,108.04,108.12,5814.0,96.7785,96.8591,96.7516,96.8233,5814.0
2019-06-06 10:45:00,108.14,108.19,108.09,108.16,5813.0,96.8412,96.886,96.7964,96.8591,5813.0
2019-06-06 10:50:00,108.18,108.32,108.17,108.27,13569.0,96.877,97.0024,96.8681,96.9576,13569.0
2019-06-06 10:55:00,108.27,108.27,108.15,108.2,17191.0,96.9576,96.9576,96.8501,96.8949,17191.0
2019-06-06 11:00:00,108.19,108.26,108.17,108.2,5220.0,96.886,96.9487,96.8681,96.8949,5220.0
2019-06-06 11:05:00,108.2,108.27,108.19,108.23,13005.0,96.8949,96.9576,96.886,96.9218,13005.0
2019-06-06 11:10:00,108.22,108.22,108.11,108.11,4587.0,96.9128,96.9128,96.8143,96.8143,4587.0
2019-06-06 11:15:00,108.14,108.22,108.13,108.16,9073.0,96.8412,96.9128,96.8322,96.8591,9073.0
2019-06-06 11:20:00,108.16,108.29,108.16,108.27,9679.0,96.8591,96.9755,96.8591,96.9576,9679.0
2019-06-06 11:25:00,108.27,108.36,108.23,108.35,8332.0,96.9576,97.0382,96.9218,97.0293,8332.0
2019-06-06 11:30:00,108.34,108.47,108.3,108.46,4996.0,97.0203,97.1367,96.9845,97.1278,4996.0
2019-06-06 11:35:00,108.45,108.45,108.3,108.3,4255.0,97.1188,97.1188,96.9845,96.9845,4255.0
2019-06-06 11:40:00,108.3,108.32,108.18,108.2,5605.0,96.9845,97.0024,96.877,96.8949,5605.0
2019-06-06 11:45:00,108.19,108.2,108.0,108.0,7732.0,96.886,96.8949,96.7158,96.7158,7732.0
2019-06-06 11:50:00,107.98,108.03,107.98,108.02,3600.0,96.6979,96.7427,96.6979,96.7337,3600.0
2019-06-06 11:55:00,108.02,108.03,107.96,108.03,3804.0,96.7337,96.7427,96.68,96.7427,3804.0
2019-06-06 12:00:00,108.03,108.08,108.01,108.07,1967.0,96.7427,96.7875,96.7248,96.7785,1967.0
2019-06-06 12:05:00,108.1,108.12,108.03,108.12,4244.0,96.8054,96.8233,96.7427,96.8233,4244.0
2019-06-06 12:10:00,108.11,108.11,108.04,108.06,4094.0,96.8143,96.8143,96.7516,96.7696,4094.0
2019-06-06 12:15:00,108.05,108.15,108.05,108.12,3031.0,96.7606,96.8501,96.7606,96.8233,3031.0
2019-06-06 12:20:00,108.12,108.13,108.05,108.06,3649.0,96.8233,96.8322,96.7606,96.7696,3649.0
2019-06-06 12:25:00,108.05,108.06,108.02,108.05,4978.0,96.7606,96.7696,96.7337,96.7606,4978.0
2019-06-06 12:30:00,108.04,108.11,108.04,108.11,4603.0,96.7516,96.8143,96.7516,96.8143,4603.0
2019-06-06 12:35:00,108.1,108.12,108.02,108.03,6664.0,96.8054,96.8233,96.7337,96.7427,6664.0
2019-06-06 12:40:00,108.03,108.03,107.96,107.96,3950.0,96.7427,96.7427,96.68,96.68,3950.0
2019-06-06 12:45:00,107.95,108.13,107.95,108.13,29440.0,96.671,96.8322,96.671,96.8322,29440.0
2019-06-06 12:50:00,108.12,108.22,108.09,108.1,6665.0,96.8233,96.9128,96.7964,96.8054,6665.0
2019-06-06 12:55:00,108.09,108.09,108.01,108.05,6996.0,96.7964,96.7964,96.7248,96.7606,6996.0
2019-06-06 13:00:00,108.04,108.11,108.03,108.06,7582.0,96.7516,96.8143,96.7427,96.7696,7582.0
2019-06-06 13:05:00,108.07,108.09,108.04,108.08,3457.0,96.7785,96.7964,96.7516,96.7875,3457.0
2019-06-06 13:10:00,108.08,108.2,108.04,108.2,7544.0,96.7875,96.8949,96.7516,96.8949,7544.0
2019-06-06 13:15:00,108.2,108.35,108.17,108.35,8813.0,96.8949,97.0293,96.8681,97.0293,8813.0
2019-06-06 13:20:00,108.33,108.39,108.33,108.39,17202.0,97.0113,97.0651,97.0113,97.0651,17202.0
2019-06-06 13:25:00,108.37,108.43,108.37,108.42,11750.0,97.0472,97.1009,97.0472,97.0919,11750.0
2019-06-06 13:30:00,108.4,108.49,108.39,108.48,11588.0,97.074,97.1546,97.0651,97.1457,11588.0
2019-06-06 13:35:00,108.49,108.49,108.38,108.4,8865.0,97.1546,97.1546,97.0561,97.074,8865.0
2019-06-06 13:40:00,108.39,108.42,108.36,108.37,4585.0,97.0651,97.0919,97.0382,97.0472,4585.0
2019-06-06 13:45:00,108.36,108.41,108.29,108.31,7290.0,97.0382,97.083,96.9755,96.9934,7290.0
2019-06-06 13:50:00,108.32,108.33,108.27,108.31,5181.0,97.0024,97.0113,96.9576,96.9934,5181.0
2019-06-06 13:55:00,108.33,108.33,108.23,108.28,7059.0,97.0113,97.0113,96.9218,96.9666,7059.0
2019-06-06 14:00:00,108.28,108.33,108.24,108.31,9362.0,96.9666,97.0113,96.9307,96.9934,9362.0
2019-06-06 14:05:00,108.3,108.33,108.29,108.33,8716.0,96.9845,97.0113,96.9755,97.0113,8716.0
2019-06-06 14:10:00,108.33,108.42,108.32,108.4,8150.0,97.0113,97.0919,97.0024,97.074,8150.0
2019-06-06 14:15:00,108.4,108.41,108.37,108.4,4362.0,97.074,97.083,97.0472,97.074,4362.0
2019-06-06 14:20:00,108.4,108.41,108.3,108.3,9952.0,97.074,97.083,96.9845,96.9845,9952.0
2019-06-06 14:25:00,108.32,108.34,108.3,108.32,5947.0,97.0024,97.0203,96.9845,97.0024,5947.0
2019-06-06 14:30:00,108.32,108.47,108.29,108.4,15203.0,97.0024,97.1367,96.9755,97.074,15203.0
2019-06-06 14:35:00,108.42,108.42,108.31,108.4,4952.0,97.0919,97.0919,96.9934,97.074,4952.0
2019-06-06 14:40:00,108.38,108.5,108.37,108.47,5308.0,97.0561,97.1636,97.0472,97.1367,5308.0
2019-06-06 14:45:00,108.45,108.47,108.43,108.44,5335.0,97.1188,97.1367,97.1009,97.1098,5335.0
2019-06-06 14:50:00,108.45,108.46,108.41,108.44,5974.0,97.1188,97.1278,97.083,97.1098,5974.0
2019-06-06 14:55:00,108.43,108.47,108.41,108.46,7836.0,97.1009,97.1367,97.083,97.1278,7836.0
2019-06-06 15:00:00,108.45,108.49,108.45,108.47,8245.0,97.1188,97.1546,97.1188,97.1367,8245.0
2019-06-06 15:05:00,108.47,108.49,108.41,108.42,11587.0,97.1367,97.1546,97.083,97.0919,11587.0
2019-06-06 15:10:00,108.44,108.47,108.41,108.41,9503.0,97.1098,97.1367,97.083,97.083,9503.0
2019-06-06 15:15:00,108.42,108.55,108.41,108.55,15122.0,97.0919,97.2084,97.083,97.2084,15122.0
2019-06-06 15:20:00,108.55,108.58,108.53,108.57,9936.0,97.2084,97.2352,97.1904,97.2263,9936.0
2019-06-06 15:25:00,108.58,108.59,108.53,108.53,19431.0,97.2352,97.2442,97.1904,97.1904,19431.0
2019-06-06 15:30:00,108.53,108.58,108.5,108.55,19976.0,97.1904,97.2352,97.1636,97.2084,19976.0
2019-06-06 15:35:00,108.56,108.59,108.5,108.56,32879.0,97.2173,97.2442,97.1636,97.2173,32879.0
2019-06-06 15:40:00,108.56,108.6,108.48,108.5,34850.0,97.2173,97.2531,97.1457,97.1636,34850.0
2019-06-06 15:45:00,108.49,108.55,108.46,108.51,23121.0,97.1546,97.2084,97.1278,97.1725,23121.0
2019-06-06 15:50:00,108.5,108.51,108.37,108.4,49270.0,97.1636,97.1725,97.0472,97.074,49270.0
2019-06-06 15:55:00,108.42,108.47,108.34,108.45,86301.0,97.0919,97.1367,97.0203,97.1188,86301.0
2019-06-07 09:30:00,108.79,108.84,108.62,108.64,28181.0,97.4233,97.4681,97.271,97.289,28181.0
2019-06-07 09:35:00,108.56,108.93,108.56,108.7,14378.0,97.2173,97.5487,97.2173,97.3427,14378.0
2019-06-07 09:40:00,108.76,108.78,108.64,108.7,7333.0,97.3964,97.4143,97.289,97.3427,7333.0
2019-06-07 09:45:00,108.7,108.76,108.64,108.65,10292.0,97.3427,97.3964,97.289,97.2979,10292.0
2019-06-07 09:50:00,108.67,108.75,108.61,108.73,7876.0,97.3158,97.3875,97.2621,97.3695,7876.0
2019-06-07 09:55:00,108.73,108.93,108.72,108.93,27135.0,97.3695,97.5487,97.3606,97.5487,27135.0
2019-06-07 10:00:00,108.93,109.23,108.84,108.89,14566.0,97.5487,97.8173,97.4681,97.5128,14566.0
2019-06-07 10:05:00,108.89,108.97,108.85,108.94,20043.0,97.5128,97.5845,97.477,97.5576,20043.0
2019-06-07 10:10:00,108.93,109.16,108.89,108.94,7885.0,97.5487,97.7546,97.5128,97.5576,7885.0
2019-06-07 10:15:00,108.96,109.01,108.89,108.97,8924.0,97.5755,97.6203,97.5128,97.5845,8924.0
2019-06-07 10:20:00,108.98,109.01,108.92,108.99,7916.0,97.5934,97.6203,97.5397,97.6024,7916.0
2019-06-07 10:25:00,108.99,109.08,108.96,109.08,22294.0,97.6024,97.683,97.5755,97.683,22294.0
2019-06-07 10:30:00,109.14,109.34,109.14,109.34,5656.0,97.7367,97.9158,97.7367,97.9158,5656.0
2019-06-07 10:35:00,109.33,109.39,109.2,109.32,11239.0,97.9069,97.9606,97.7904,97.8979,11239.0
2019-06-07 10:40:00,109.29,109.49,109.28,109.49,8456.0,97.871,98.0501,97.8621,98.0501,8456.0
2019-06-07 10:45:00,109.43,109.53,109.43,109.44,3599.0,97.9964,98.086,97.9964,98.0054,3599.0
2019-06-07 10:50:00,109.45,109.5,109.43,109.47,7935.0,98.0143,98.0591,97.9964,98.0322,7935.0
2019-06-07 10:55:00,109.47,109.53,109.46,109.51,8903.0,98.0322,98.086,98.0233,98.0681,8903.0
2019-06-07 11:00:00,109.54,109.64,109.52,109.52,8792.0,98.0949,98.1845,98.077,98.077,8792.0
2019-06-07 11:05:00,109.51,109.51,109.41,109.42,11123.0,98.0681,98.0681,97.9785,97.9875,11123.0
2019-06-07 11:10:00,109.42,109.48,109.38,109.4,6202.0,97.9875,98.0412,97.9516,97.9695,6202.0
2019-06-07 11:15:00,109.41,109.54,109.34,109.5,9051.0,97.9785,98.0949,97.9158,98.0591,9051.0
2019-06-07 11:20:00,109.51,109.58,109.51,109.57,5708.0,98.0681,98.1307,98.0681,98.1218,5708.0
2019-06-07 11:25:00,109.59,109.61,109.49,109.49,4644.0,98.1397,98.1576,98.0501,98.0501,4644.0
2019-06-07 11:30:00,109.48,109.56,109.37,109.4,6834.0,98.0412,98.1128,97.9427,97.9695,6834.0
2019-06-07 11:35:00,109.41,109.43,109.3,109.33,2636.0,97.9785,97.9964,97.88,97.9069,2636.0
2019-06-07 11:40:00,109.33,109.38,109.31,109.35,3448.0,97.9069,97.9516,97.8889,97.9248,3448.0
2019-06-07 11:45:00,109.37,109.47,109.33,109.43,4270.0,97.9427,98.0322,97.9069,97.9964,4270.0
2019-06-07 11:50:00,109.43,109.44,109.32,109.33,3710.0,97.9964,98.0054,97.8979,97.9069,3710.0
2019-06-07 11:55:00,109.33,109.41,109.33,109.37,3495.0,97.9069,97.9785,97.9069,97.9427,3495.0
2019-06-07 12:00:00,109.38,109.4,109.33,109.36,8799.0,97.9516,97.9695,97.9069,97.9337,8799.0
2019-06-07 12:05:00,109.36,109.51,109.36,109.48,34010.0,97.9337,98.0681,97.9337,98.0412,34010.0
2019-06-07 12:10:00,109.46,109.52,109.42,109.51,6721.0,98.0233,98.077,97.9875,98.0681,6721.0
2019-06-07 12:15:00,109.51,109.52,109.47,109.5,8548.0,98.0681,98.077,98.0322,98.0591,8548.0
2019-06-07 12:20:00,109.48,109.53,109.47,109.51,7228.0,98.0412,98.086,98.0322,98.0681,7228.0
2019-06-07 12:25:00,109.49,109.52,109.46,109.48,6405.0,98.0501,98.077,98.0233,98.0412,6405.0
2019-06-07 12:30:00,109.49,109.54,109.46,109.49,4701.0,98.0501,98.0949,98.0233,98.0501,4701.0
2019-06-07 12:35:00,109.49,109.51,109.39,109.43,6120.0,98.0501,98.0681,97.9606,97.9964,6120.0
2019-06-07 12:40:00,109.43,109.49,109.42,109.47,3943.0,97.9964,98.0501,97.9875,98.0322,3943.0
2019-06-07 12:45:00,109.46,109.47,109.42,109.45,4940.0,98.0233,98.0322,97.9875,98.0143,4940.0
2019-06-07 12:50:00,109.45,109.52,109.42,109.42,4403.0,98.0143,98.077,97.9875,97.9875,4403.0
2019-06-07 12:55:00,109.45,109.51,109.45,109.5,5346.0,98.0143,98.0681,98.0143,98.0591,5346.0
2019-06-07 13:00:00,109.5,109.51,109.47,109.49,6944.0,98.0591,98.0681,98.0322,98.0501,6944.0
2019-06-07 13:05:00,109.5,109.54,109.48,109.51,4537.0,98.0591,98.0949,98.0412,98.0681,4537.0
2019-06-07 13:10:00,109.52,109.52,109.47,109.48,3677.0,98.077,98.077,98.0322,98.0412,3677.0
2019-06-07 13:15:00,109.49,109.52,109.48,109.5,17183.0,98.0501,98.077,98.0412,98.0591,17183.0
2019-06-07 13:20:00,109.5,109.52,109.39,109.4,5698.0,98.0591,98.077,97.9606,97.9695,5698.0
2019-06-07 13:25:00,109.4,109.44,109.4,109.41,2383.0,97.9695,98.0054,97.9695,97.9785,2383.0
2019-06-07 13:30:00,109.41,109.46,109.4,109.44,4145.0,97.9785,98.0233,97.9695,98.0054,4145.0
2019-06-07 13:35:00,109.44,109.51,109.44,109.49,7650.0,98.0054,98.0681,98.0054,98.0501,7650.0
2019-06-07 13:40:00,109.49,109.51,109.48,109.51,7526.0,98.0501,98.0681,98.0412,98.0681,7526.0
2019-06-07 13:45:00,109.51,109.55,109.47,109.53,9771.0,98.0681,98.1039,98.0322,98.086,9771.0
2019-06-07 13:50:00,109.54,109.55,109.5,109.55,2783.0,98.0949,98.1039,98.0591,98.1039,2783.0
2019-06-07 13:55:00,109.53,109.57,109.51,109.55,6511.0,98.086,98.1218,98.0681,98.1039,6511.0
2019-06-07 14:00:00,109.55,109.57,109.48,109.5,5529.0,98.1039,98.1218,98.0412,98.0591,5529.0
2019-06-07 14:05:00,109.5,109.55,109.47,109.54,4899.0,98.0591,98.1039,98.0322,98.0949,4899.0
2019-06-07 14:10:00,109.57,109.6,109.55,109.57,3584.0,98.1218,98.1486,98.1039,98.1218,3584.0
2019-06-07 14:15:00,109.57,109.58,109.5,109.52,5753.0,98.1218,98.1307,98.0591,98.077,5753.0
2019-06-07 14:20:00,109.53,109.57,109.51,109.57,9248.0,98.086,98.1218,98.0681,98.1218,9248.0
2019-06-07 14:25:00,109.58,109.58,109.54,109.57,3400.0,98.1307,98.1307,98.0949,98.1218,3400.0
2019-06-07 14:30:00,109.57,109.58,109.55,109.57,8405.0,98.1218,98.1307,98.1039,98.1218,8405.0
2019-06-07 14:35:00,109.57,109.57,109.5,109.51,4574.0,98.1218,98.1218,98.0591,98.0681,4574.0
2019-06-07 14:40:00,109.53,109.55,109.42,109.43,9880.0,98.086,98.1039,97.9875,97.9964,9880.0
2019-06-07 14:45:00,109.44,109.48,109.22,109.22,19762.0,98.0054,98.0412,97.8084,97.8084,19762.0
2019-06-07 14:50:00,109.22,109.28,109.18,109.18,7487.0,97.8084,97.8621,97.7725,97.7725,7487.0
2019-06-07 14:55:00,109.15,109.19,109.13,109.15,9511.0,97.7457,97.7815,97.7278,97.7457,9511.0
2019-06-07 15:00:00,109.14,109.2,109.12,109.12,13859.0,97.7367,97.7904,97.7188,97.7188,13859.0
2019-06-07 15:05:00,109.1,109.3,109.08,109.23,25958.0,97.7009,97.88,97.683,97.8173,25958.0
2019-06-07 15:10:00,109.25,109.25,109.15,109.2,8700.0,97.8352,97.8352,97.7457,97.7904,8700.0
2019-06-07 15:15:00,109.19,109.19,109.09,109.19,13259.0,97.7815,97.7815,97.6919,97.7815,13259.0
2019-06-07 15:20:00,109.2,109.2,109.13,109.16,6289.0,97.7904,97.7904,97.7278,97.7546,6289.0
2019-06-07 15:25:00,109.17,109.2,109.15,109.18,9342.0,97.7636,97.7904,97.7457,97.7725,9342.0
2019-06-07 15:30:00,109.19,109.23,109.01,109.04,18915.0,97.7815,97.8173,97.6203,97.6472,18915.0
2019-06-07 15:35:00,109.04,109.08,109.03,109.08,5821.0,97.6472,97.683,97.6382,97.683,5821.0
2019-06-07 15:40:00,109.09,109.21,109.08,109.14,16633.0,97.6919,97.7994,97.683,97.7367,16633.0
2019-06-07 15:45:00,109.14,109.17,109.04,109.16,20955.0,97.7367,97.7636,97.6472,97.7546,20955.0
2019-06-07 15:50:00,109.17,109.21,108.93,108.98,36337.0,97.7636,97.7994,97.5487,97.5934,36337.0
2019-06-07 15:55:00,108.97,109.17,108.97,109.06,76876.0,97.5845,97.7636,97.5845,97.6651,76876.0
2019-06-10 09:30:00,109.59,109.59,109.14,109.41,21929.0,98.1397,98.1397,97.7367,97.9785,21929.0
2019-06-10 09:35:00,109.27,109.39,109.21,109.36,10095.0,97.8531,97.9606,97.7994,97.9337,10095.0
2019-06-10 09:40:00,109.39,109.47,109.31,109.39,4260.0,97.9606,98.0322,97.8889,97.9606,4260.0
2019-06-10 09:45:00,109.39,109.39,109.24,109.24,2200.0,97.9606,97.9606,97.8263,97.8263,2200.0
2019-06-10 09:50:00,109.23,109.53,109.05,109.05,19310.0,97.8173,98.086,97.6561,97.6561,19310.0
2019-06-10 09:55:00,109.09,109.09,108.94,108.96,4092.0,97.6919,97.6919,97.5576,97.5755,4092.0
2019-06-10 10:00:00,109.03,109.08,108.99,109.03,11556.0,97.6382,97.683,97.6024,97.6382,11556.0
2019-06-10 10:05:00,109.03,109.09,109.0,109.04,10538.0,97.6382,97.6919,97.6113,97.6472,10538.0
2019-06-10 10:10:00,109.03,109.06,108.87,108.99,17888.0,97.6382,97.6651,97.4949,97.6024,17888.0
2019-06-10 10:15:00,109.03,109.08,108.99,109.05,10091.0,97.6382,97.683,97.6024,97.6561,10091.0
2019-06-10 10:20:00,109.06,109.06,108.81,108.84,6482.0,97.6651,97.6651,97.4412,97.4681,6482.0
2019-06-10 10:25:00,108.88,108.9,108.78,108.81,4539.0,97.5039,97.5218,97.4143,97.4412,4539.0
2019-06-10 10:30:00,108.79,108.81,108.7,108.76,4771.0,97.4233,97.4412,97.3427,97.3964,4771.0
2019-06-10 10:35:00,108.75,108.93,108.74,108.93,5453.0,97.3875,97.5487,97.3785,97.5487,5453.0
2019-06-10 10:40:00,108.92,108.97,108.85,108.96,5093.0,97.5397,97.5845,97.477,97.5755,5093.0
2019-06-10 10:45:00,108.97,108.98,108.92,108.98,3320.0,97.5845,97.5934,97.5397,97.5934,3320.0
2019-06-10 10:50:00,108.98,109.02,108.85,108.85,7406.0,97.5934,97.6292,97.477,97.477,7406.0
2019-06-10 10:55:00,108.84,108.84,108.72,108.75,7651.0,97.4681,97.4681,97.3606,97.3875,7651.0
2019-06-10 11:00:00,108.72,108.72,108.52,108.53,14631.0,97.3606,97.3606,97.1815,97.1904,14631.0
2019-06-10 11:05:00,108.53,108.56,108.48,108.5,6357.0,97.1904,97.2173,97.1457,97.1636,6357.0
2019-06-10 11:10:00,108.53,108.58,108.47,108.54,7784.0,97.1904,97.2352,97.1367,97.1994,7784.0
2019-06-10 11:15:00,108.54,108.54,108.37,108.41,9410.0,97.1994,97.1994,97.0472,97.083,9410.0
2019-06-10 11:20:00,108.42,108.46,108.39,108.41,7505.0,97.0919,97.1278,97.0651,97.083,7505.0
2019-06-10 11:25:00,108.41,108.58,108.4,108.55,8267.0,97.083,97.2352,97.074,97.2084,8267.0
2019-06-10 11:30:00,108.57,108.77,108.54,108.77,9416.0,97.2263,97.4054,97.1994,97.4054,9416.0
2019-06-10 11:35:00,108.79,108.82,108.76,108.82,3901.0,97.4233,97.4501,97.3964,97.4501,3901.0
2019-06-10 11:40:00,108.82,108.89,108.81,108.85,6847.0,97.4501,97.5128,97.4412,97.477,6847.0
2019-06-10 11:45:00,108.85,108.86,108.75,108.76,4249.0,97.477,97.486,97.3875,97.3964,4249.0
2019-06-10 11:50:00,108.75,108.81,108.72,108.8,4590.0,97.3875,97.4412,97.3606,97.4322,4590.0
2019-06-10 11:55:00,108.79,108.79,108.71,108.72,4000.0,97.4233,97.4233,97.3516,97.3606,4000.0
2019-06-10 12:00:00,108.71,108.71,108.57,108.57,7814.0,97.3516,97.3516,97.2263,97.2263,7814.0
2019-06-10 12:05:00,108.58,108.6,108.48,108.5,6271.0,97.2352,97.2531,97.1457,97.1636,6271.0
2019-06-10 12:10:00,108.53,108.56,108.47,108.49,5376.0,97.1904,97.2173,97.1367,97.1546,5376.0
2019-06-10 12:15:00,108.46,108.47,108.41,108.42,3896.0,97.1278,97.1367,97.083,97.0919,3896.0
2019-06-10 12:20:00,108.41,108.43,108.32,108.32,6200.0,97.083,97.1009,97.0024,97.0024,6200.0
2019-06-10 12:25:00,108.33,108.4,108.3,108.35,5478.0,97.0113,97.074,96.9845,97.0293,5478.0
2019-06-10 12:30:00,108.33,108.33,108.24,108.25,3946.0,97.0113,97.0113,96.9307,96.9397,3946.0
2019-06-10 12:35:00,108.24,108.24,108.11,108.17,8428.0,96.9307,96.9307,96.8143,96.8681,8428.0
2019-06-10 12:40:00,108.22,108.25,108.16,108.16,5084.0,96.9128,96.9397,96.8591,96.8591,5084.0
2019-06-10 12:45:00,108.16,108.16,108.04,108.08,3735.0,96.8591,96.8591,96.7516,96.7875,3735.0
2019-06-10 12:50:00,108.1,108.17,108.08,108.17,5603.0,96.8054,96.8681,96.7875,96.8681,5603.0
2019-06-10 12:55:00,108.17,108.19,108.1,108.12,4495.0,96.8681,96.886,96.8054,96.8233,4495.0
2019-06-10 13:00:00,108.12,108.25,108.11,108.25,3500.0,96.8233,96.9397,96.8143,96.9397,3500.0
2019-06-10 13:05:00,108.26,108.3,108.25,108.29,3878.0,96.9487,96.9845,96.9397,96.9755,3878.0
2019-06-10 13:10:00,108.29,108.36,108.21,108.22,7215.0,96.9755,97.0382,96.9039,96.9128,7215.0
2019-06-10 13:15:00,108.22,108.23,108.16,108.16,3354.0,96.9128,96.9218,96.8591,96.8591,3354.0
2019-06-10 13:20:00,108.14,108.25,108.13,108.22,5137.0,96.8412,96.9397,96.8322,96.9128,5137.0
2019-06-10 13:25:00,108.21,108.22,108.15,108.22,4277.0,96.9039,96.9128,96.8501,96.9128,4277.0
2019-06-10 13:30:00,108.23,108.24,108.16,108.18,3860.0,96.9218,96.9307,96.8591,96.877,3860.0
2019-06-10 13:35:00,108.2,108.24,108.2,108.22,7607.0,96.8949,96.9307,96.8949,96.9128,7607.0
2019-06-10 13:40:00,108.23,108.31,108.13,108.14,9410.0,96.9218,96.9934,96.8322,96.8412,9410.0
2019-06-10 13:45:00,108.15,108.26,108.14,108.2,6341.0,96.8501,96.9487,96.8412,96.8949,6341.0
2019-06-10 13:50:00,108.19,108.23,108.16,108.16,3642.0,96.886,96.9218,96.8591,96.8591,3642.0
2019-06-10 13:55:00,108.16,108.17,108.13,108.14,5700.0,96.8591,96.8681,96.8322,96.8412,5700.0
2019-06-10 14:00:00,108.13,108.14,108.05,108.07,7733.0,96.8322,96.8412,96.7606,96.7785,7733.0
2019-06-10 14:05:00,108.06,108.17,108.0,108.07,20606.0,96.7696,96.8681,96.7158,96.7785,20606.0
2019-06-10 14:10:00,108.07,108.1,108.04,108.04,5306.0,96.7785,96.8054,96.7516,96.7516,5306.0
2019-06-10 14:15:00,108.05,108.05,107.98,108.0,4390.0,96.7606,96.7606,96.6979,96.7158,4390.0
2019-06-10 14:20:00,108.0,108.03,107.96,107.97,8000.0,96.7158,96.7427,96.68,96.689,8000.0
2019-06-10 14:25:00,107.96,108.0,107.94,107.95,8867.0,96.68,96.7158,96.6621,96.671,8867.0
2019-06-10 14:30:00,107.95,108.01,107.95,107.98,7700.0,96.671,96.7248,96.671,96.6979,7700.0
2019-06-10 14:35:00,108.0,108.11,107.98,108.11,7237.0,96.7158,96.8143,96.6979,96.8143,7237.0
2019-06-10 14:40:00,108.11,108.2,108.07,108.2,11062.0,96.8143,96.8949,96.7785,96.8949,11062.0
2019-06-10 14:45:00,108.19,108.26,108.19,108.26,5700.0,96.886,96.9487,96.886,96.9487,5700.0
2019-06-10 14:50:00,108.26,108.34,108.24,108.33,5044.0,96.9487,97.0203,96.9307,97.0113,5044.0
2019-06-10 14:55:00,108.36,108.43,108.35,108.42,7731.0,97.0382,97.1009,97.0293,97.0919,7731.0
2019-06-10 15:00:00,108.44,108.55,108.44,108.5,8845.0,97.1098,97.2084,97.1098,97.1636,8845.0
2019-06-10 15:05:00,108.49,108.5,108.43,108.5,6946.0,97.1546,97.1636,97.1009,97.1636,6946.0
2019-06-10 15:10:00,108.51,108.54,108.46,108.46,7579.0,97.1725,97.1994,97.1278,97.1278,7579.0
2019-06-10 15:15:00,108.47,108.49,108.42,108.48,9218.0,97.1367,97.1546,97.0919,97.1457,9218.0
2019-06-10 15:20:00,108.49,108.51,108.43,108.46,10081.0,97.1546,97.1725,97.1009,97.1278,10081.0
2019-06-10 15:25:00,108.46,108.48,108.33,108.35,10862.0,97.1278,97.1457,97.0113,97.0293,10862.0
2019-06-10 15:30:00,108.35,108.58,108.35,108.5,16310.0,97.0293,97.2352,97.0293,97.1636,16310.0
2019-06-10 15:35:00,108.48,108.61,108.44,108.59,12792.0,97.1457,97.2621,97.1098,97.2442,12792.0
2019-06-10 15:40:00,108.6,108.67,108.57,108.64,14139.0,97.2531,97.3158,97.2263,97.289,14139.0
2019-06-10 15:45:00,108.63,108.67,108.56,108.65,18875.0,97.28,97.3158,97.2173,97.2979,18875.0
2019-06-10 15:50:00,108.65,108.66,108.54,108.65,32313.0,97.2979,97.3069,97.1994,97.2979,32313.0
2019-06-10 15:55:00,108.65,108.78,108.6,108.62,60086.0,97.2979,97.4143,97.2531,97.271,60086.0
2019-06-11 09:30:00,109.11,109.29,108.98,109.15,11011.0,97.7098,97.871,97.5934,97.7457,11011.0
2019-06-11 09:35:00,109.11,109.13,108.75,108.76,4091.0,97.7098,97.7278,97.3875,97.3964,4091.0
2019-06-11 09:40:00,108.8,109.02,108.8,108.97,3608.0,97.4322,97.6292,97.4322,97.5845,3608.0
2019-06-11 09:45:00,108.94,108.97,108.86,108.93,8057.0,97.5576,97.5845,97.486,97.5487,8057.0
2019-06-11 09:50:00,108.96,109.0,108.91,108.95,4219.0,97.5755,97.6113,97.5307,97.5666,4219.0
2019-06-11 09:55:00,109.0,109.02,108.86,108.92,6185.0,97.6113,97.6292,97.486,97.5397,6185.0
2019-06-11 10:00:00,108.91,108.98,108.89,108.98,6367.0,97.5307,97.5934,97.5128,97.5934,6367.0
2019-06-11 10:05:00,108.99,109.0,108.81,108.83,9428.0,97.6024,97.6113,97.4412,97.4591,9428.0
2019-06-11 10:10:00,108.84,109.0,108.81,108.9,10734.0,97.4681,97.6113,97.4412,97.5218,10734.0
2019-06-11 10:15:00,108.91,108.95,108.81,108.9,3631.0,97.5307,97.5666,97.4412,97.5218,3631.0
2019-06-11 10:20:00,108.95,109.05,108.95,109.04,22900.0,97.5666,97.6561,97.5666,97.6472,22900.0
2019-06-11 10:25:00,109.02,109.03,108.6,108.75,19469.0,97.6292,97.6382,97.2531,97.3875,19469.0
2019-06-11 10:30:00,108.72,108.79,108.66,108.66,12048.0,97.3606,97.4233,97.3069,97.3069,12048.0
2019-06-11 10:35:00,108.65,108.68,108.59,108.63,9140.0,97.2979,97.3248,97.2442,97.28,9140.0
2019-06-11 10:40:00,108.62,108.69,108.59,108.62,7641.0,97.271,97.3337,97.2442,97.271,7641.0
2019-06-11 10:45:00,108.65,108.71,108.56,108.58,8225.0,97.2979,97.3516,97.2173,97.2352,8225.0
2019-06-11 10:50:00,108.58,108.58,108.35,108.37,10110.0,97.2352,97.2352,97.0293,97.0472,10110.0
2019-06-11 10:55:00,108.37,108.5,108.36,108.49,16573.0,97.0472,97.1636,97.0382,97.1546,16573.0
2019-06-11 11:00:00,108.5,108.57,108.38,108.41,28741.0,97.1636,97.2263,97.0561,97.083,28741.0
2019-06-11 11:05:00,108.44,108.47,108.41,108.44,6059.0,97.1098,97.1367,97.083,97.1098,6059.0
2019-06-11 11:10:00,108.44,108.46,108.32,108.36,6659.0,97.1098,97.1278,97.0024,97.0382,6659.0
2019-06-11 11:15:00,108.35,108.44,108.31,108.44,5829.0,97.0293,97.1098,96.9934,97.1098,5829.0
2019-06-11 11:20:00,108.46,108.48,108.37,108.37,8472.0,97.1278,97.1457,97.0472,97.0472,8472.0
2019-06-11 11:25:00,108.37,108.38,108.08,108.13,11370.0,97.0472,97.0561,96.7875,96.8322,11370.0
2019-06-11 11:30:00,108.11,108.29,108.11,108.29,10609.0,96.8143,96.9755,96.8143,96.9755,10609.0
2019-06-11 11:35:00,108.31,108.32,108.2,108.23,8087.0,96.9934,97.0024,96.8949,96.9218,8087.0
2019-06-11 11:40:00,108.23,108.25,108.12,108.14,11298.0,96.9218,96.9397,96.8233,96.8412,11298.0
2019-06-11 11:45:00,108.14,108.18,108.09,108.18,8515.0,96.8412,96.877,96.7964,96.877,8515.0
2019-06-11 11:50:00,108.21,108.27,108.2,108.23,14040.0,96.9039,96.9576,96.8949,96.9218,14040.0
2019-06-11 11:55:00,108.21,108.25,108.1,108.13,8294.0,96.9039,96.9397,96.8054,96.8322,8294.0
2019-06-11 12:00:00,108.13,108.13,107.93,107.97,9903.0,96.8322,96.8322,96.6531,96.689,9903.0
2019-06-11 12:05:00,107.98,108.06,107.9,107.91,7565.0,96.6979,96.7696,96.6263,96.6352,7565.0
2019-06-11 12:10:00,107.9,107.9,107.68,107.72,10424.0,96.6263,96.6263,96.4293,96.4651,10424.0
2019-06-11 12:15:00,107.71,107.78,107.67,107.75,6902.0,96.4561,96.5188,96.4203,96.4919,6902.0
2019-06-11 12:20:00,107.72,107.79,107.7,107.75,7370.0,96.4651,96.5278,96.4472,96.4919,7370.0
2019-06-11 12:25:00,107.73,107.78,107.69,107.75,9905.0,96.474,96.5188,96.4382,96.4919,9905.0
2019-06-11 12:30:00,107.75,107.85,107.75,107.78,5802.0,96.4919,96.5815,96.4919,96.5188,5802.0
2019-06-11 12:35:00,107.77,107.83,107.77,107.8,6545.0,96.5099,96.5636,96.5099,96.5367,6545.0
2019-06-11 12:40:00,107.79,107.82,107.74,107.75,9951.0,96.5278,96.5546,96.483,96.4919,9951.0
2019-06-11 12:45:00,107.76,107.79,107.69,107.73,6960.0,96.5009,96.5278,96.4382,96.474,6960.0
2019-06-11 12:50:00,107.72,107.76,107.64,107.65,8192.0,96.4651,96.5009,96.3934,96.4024,8192.0
2019-06-11 12:55:00,107.64,107.66,107.51,107.54,10297.0,96.3934,96.4113,96.277,96.3039,10297.0
2019-06-11 13:00:00,107.53,107.68,107.53,107.68,9888.0,96.2949,96.4293,96.2949,96.4293,9888.0
2019-06-11 13:05:00,107.68,107.69,107.59,107.59,8541.0,96.4293,96.4382,96.3487,96.3487,8541.0
2019-06-11 13:10:00,107.59,107.6,107.54,107.58,5850.0,96.3487,96.3576,96.3039,96.3397,5850.0
2019-06-11 13:15:00,107.59,107.7,107.58,107.59,16449.0,96.3487,96.4472,96.3397,96.3487,16449.0
2019-06-11 13:20:00,107.59,107.7,107.59,107.6,9606.0,96.3487,96.4472,96.3487,96.3576,9606.0
2019-06-11 13:25:00,107.6,107.6,107.43,107.48,12280.0,96.3576,96.3576,96.2054,96.2502,12280.0
2019-06-11 13:30:00,107.48,107.57,107.46,107.57,9462.0,96.2502,96.3307,96.2322,96.3307,9462.0
2019-06-11 13:35:00,107.56,107.7,107.55,107.7,8739.0,96.3218,96.4472,96.3128,96.4472,8739.0
2019-06-11 13:40:00,107.7,107.7,107.5,107.52,20772.0,96.4472,96.4472,96.2681,96.286,20772.0
2019-06-11 13:45:00,107.52,107.53,107.48,107.51,7965.0,96.286,96.2949,96.2502,96.277,7965.0
2019-06-11 13:50:00,107.51,107.66,107.51,107.59,8025.0,96.277,96.4113,96.277,96.3487,8025.0
2019-06-11 13:55:00,107.6,107.65,107.58,107.64,9370.0,96.3576,96.4024,96.3397,96.3934,9370.0
2019-06-11 14:00:00,107.64,107.83,107.64,107.83,11873.0,96.3934,96.5636,96.3934,96.5636,11873.0
2019-06-11 14:05:00,107.81,107.88,107.8,107.8,9329.0,96.5457,96.6084,96.5367,96.5367,9329.0
2019-06-11 14:10:00,107.79,107.79,107.63,107.66,15421.0,96.5278,96.5278,96.3845,96.4113,15421.0
2019-06-11 14:15:00,107.67,107.73,107.62,107.64,10385.0,96.4203,96.474,96.3755,96.3934,10385.0
2019-06-11 14:20:00,107.63,107.67,107.62,107.63,9499.0,96.3845,96.4203,96.3755,96.3845,9499.0
2019-06-11 14:25:00,107.61,107.61,107.51,107.56,18018.0,96.3666,96.3666,96.277,96.3218,18018.0
2019-06-11 14:30:00,107.56,107.63,107.5,107.59,14162.0,96.3218,96.3845,96.2681,96.3487,14162.0
2019-06-11 14:35:00,107.59,107.63,107.5,107.5,8738.0,96.3487,96.3845,96.2681,96.2681,8738.0
2019-06-11 14:40:00,107.5,107.55,107.42,107.48,18725.0,96.2681,96.3128,96.1964,96.2502,18725.0
2019-06-11 14:45:00,107.48,107.5,107.4,107.49,10628.0,96.2502,96.2681,96.1785,96.2591,10628.0
2019-06-11 14:50:00,107.49,107.6,107.44,107.6,18495.0,96.2591,96.3576,96.2143,96.3576,18495.0
2019-06-11 14:55:00,107.58,107.6,107.48,107.51,16044.0,96.3397,96.3576,96.2502,96.277,16044.0
2019-06-11 15:00:00,107.51,107.59,107.48,107.56,16673.0,96.277,96.3487,96.2502,96.3218,16673.0
2019-06-11 15:05:00,107.56,107.7,107.56,107.67,11957.0,96.3218,96.4472,96.3218,96.4203,11957.0
2019-06-11 15:10:00,107.67,107.69,107.53,107.53,28169.0,96.4203,96.4382,96.2949,96.2949,28169.0
2019-06-11 15:15:00,107.53,107.59,107.45,107.46,19528.0,96.2949,96.3487,96.2233,96.2322,19528.0
2019-06-11 15:20:00,107.46,107.55,107.44,107.55,12219.0,96.2322,96.3128,96.2143,96.3128,12219.0
2019-06-11 15:25:00,107.55,107.55,107.41,107.41,21183.0,96.3128,96.3128,96.1875,96.1875,21183.0
2019-06-11 15:30:00,107.41,107.47,107.37,107.42,26306.0,96.1875,96.2412,96.1516,96.1964,26306.0
2019-06-11 15:35:00,107.43,107.49,107.42,107.49,28887.0,96.2054,96.2591,96.1964,96.2591,28887.0
2019-06-11 15:40:00,107.48,107.49,107.33,107.35,35324.0,96.2502,96.2591,96.1158,96.1337,35324.0
2019-06-11 15:45:00,107.34,107.39,107.25,107.34,53685.0,96.1248,96.1696,96.0442,96.1248,53685.0
2019-06-11 15:50:00,107.33,107.56,107.33,107.55,56845.0,96.1158,96.3218,96.1158,96.3128,56845.0
2019-06-11 15:55:00,107.55,107.6,107.47,107.55,95813.0,96.3128,96.3576,96.2412,96.3128,95813.0
2019-06-12 09:30:00,108.04,108.42,108.0,108.42,13164.0,96.7516,97.0919,96.7158,97.0919,13164.0
2019-06-12 09:35:00,108.67,108.91,108.39,108.91,12011.0,97.3158,97.5307,97.0651,97.5307,12011.0
2019-06-12 09:40:00,108.9,109.49,108.89,109.07,33095.0,97.5218,98.0501,97.5128,97.674,33095.0
2019-06-12 09:45:00,109.06,109.37,109.0,109.24,10856.0,97.6651,97.9427,97.6113,97.8263,10856.0
2019-06-12 09:50:00,109.19,109.19,109.0,109.07,9507.0,97.7815,97.7815,97.6113,97.674,9507.0
2019-06-12 09:55:00,109.03,109.25,109.03,109.15,9991.0,97.6382,97.8352,97.6382,97.7457,9991.0
2019-06-12 10:00:00,109.13,109.25,109.08,109.11,10977.0,97.7278,97.8352,97.683,97.7098,10977.0
2019-06-12 10:05:00,109.07,109.19,109.07,109.07,7874.0,97.674,97.7815,97.674,97.674,7874.0
2019-06-12 10:10:00,109.09,109.22,109.06,109.06,9302.0,97.6919,97.8084,97.6651,97.6651,9302.0
2019-06-12 10:15:00,109.09,109.09,108.83,108.87,7264.0,97.6919,97.6919,97.4591,97.4949,7264.0
2019-06-12 10:20:00,108.84,109.0,108.71,108.77,7513.0,97.4681,97.6113,97.3516,97.4054,7513.0
2019-06-12 10:25:00,108.8,108.81,108.7,108.81,3713.0,97.4322,97.4412,97.3427,97.4412,3713.0
2019-06-12 10:30:00,108.83,108.94,108.79,108.94,4816.0,97.4591,97.5576,97.4233,97.5576,4816.0
2019-06-12 10:35:00,108.91,109.04,108.9,109.0,7893.0,97.5307,97.6472,97.5218,97.6113,7893.0
2019-06-12 10:40:00,109.02,109.02,108.97,109.0,2110.0,97.6292,97.6292,97.5845,97.6113,2110.0
2019-06-12 10:45:00,109.0,109.03,108.95,108.99,7143.0,97.6113,97.6382,97.5666,97.6024,7143.0
2019-06-12 10:50:00,108.98,109.11,108.98,109.03,14420.0,97.5934,97.7098,97.5934,97.6382,14420.0
2019-06-12 10:55:00,109.05,109.08,108.94,108.97,6693.0,97.6561,97.683,97.5576,97.5845,6693.0
2019-06-12 11:00:00,108.97,109.02,108.94,108.95,6253.0,97.5845,97.6292,97.5576,97.5666,6253.0
2019-06-12 11:05:00,108.99,108.99,108.78,108.78,9934.0,97.6024,97.6024,97.4143,97.4143,9934.0
2019-06-12 11:10:00,108.78,108.8,108.73,108.79,3518.0,97.4143,97.4322,97.3695,97.4233,3518.0
2019-06-12 11:15:00,108.76,108.94,108.76,108.92,6047.0,97.3964,97.5576,97.3964,97.5397,6047.0
2019-06-12 11:20:00,108.95,109.0,108.93,108.99,6019.0,97.5666,97.6113,97.5487,97.6024,6019.0
2019-06-12 11:25:00,108.98,109.02,108.95,109.01,3978.0,97.5934,97.6292,97.5666,97.6203,3978.0
2019-06-12 11:30:00,109.0,109.06,108.97,109.01,6173.0,97.6113,97.6651,97.5845,97.6203,6173.0
2019-06-12 11:35:00,109.02,109.03,108.98,109.02,10776.0,97.6292,97.6382,97.5934,97.6292,10776.0
2019-06-12 11:40:00,109.03,109.08,108.95,109.0,7141.0,97.6382,97.683,97.5666,97.6113,7141.0
2019-06-12 11:45:00,108.98,109.07,108.98,109.01,5453.0,97.5934,97.674,97.5934,97.6203,5453.0
2019-06-12 11:50:00,109.01,109.03,108.97,109.01,4215.0,97.6203,97.6382,97.5845,97.6203,4215.0
2019-06-12 11:55:00,109.02,109.03,108.96,108.98,6967.0,97.6292,97.6382,97.5755,97.5934,6967.0
2019-06-12 12:00:00,108.98,109.05,108.96,108.96,8641.0,97.5934,97.6561,97.5755,97.5755,8641.0
2019-06-12 12:05:00,108.98,109.04,108.98,109.0,6539.0,97.5934,97.6472,97.5934,97.6113,6539.0
2019-06-12 12:10:00,108.98,108.98,108.87,108.88,8780.0,97.5934,97.5934,97.4949,97.5039,8780.0
2019-06-12 12:15:00,108.87,109.02,108.87,109.0,3963.0,97.4949,97.6292,97.4949,97.6113,3963.0
2019-06-12 12:20:00,108.98,109.03,108.93,109.02,7535.0,97.5934,97.6382,97.5487,97.6292,7535.0
2019-06-12 12:25:00,109.0,109.01,108.96,108.98,2261.0,97.6113,97.6203,97.5755,97.5934,2261.0
2019-06-12 12:30:00,109.0,109.02,108.98,109.0,6791.0,97.6113,97.6292,97.5934,97.6113,6791.0
2019-06-12 12:35:00,108.97,109.01,108.93,108.94,6566.0,97.5845,97.6203,97.5487,97.5576,6566.0
2019-06-12 12:40:00,108.97,109.01,108.95,108.98,10299.0,97.5845,97.6203,97.5666,97.5934,10299.0
2019-06-12 12:45:00,108.96,109.01,108.96,108.99,29148.0,97.5755,97.6203,97.5755,97.6024,29148.0
2019-06-12 12:50:00,108.99,109.01,108.97,108.97,13974.0,97.6024,97.6203,97.5845,97.5845,13974.0
2019-06-12 12:55:00,108.97,108.99,108.95,108.96,55181.0,97.5845,97.6024,97.5666,97.5755,55181.0
2019-06-12 13:00:00,108.99,109.0,108.93,108.98,22077.0,97.6024,97.6113,97.5487,97.5934,22077.0
2019-06-12 13:05:00,108.96,109.0,108.93,108.95,17040.0,97.5755,97.6113,97.5487,97.5666,17040.0
2019-06-12 13:10:00,108.94,109.0,108.93,108.94,6700.0,97.5576,97.6113,97.5487,97.5576,6700.0
2019-06-12 13:15:00,108.95,109.0,108.95,108.99,13110.0,97.5666,97.6113,97.5666,97.6024,13110.0
2019-06-12 13:20:00,109.0,109.04,108.97,109.02,13988.0,97.6113,97.6472,97.5845,97.6292,13988.0
2019-06-12 13:25:00,109.02,109.02,108.97,108.99,8794.0,97.6292,97.6292,97.5845,97.6024,8794.0
2019-06-12 13:30:00,108.99,109.01,108.93,108.97,6121.0,97.6024,97.6203,97.5487,97.5845,6121.0
2019-06-12 13:35:00,108.99,109.03,108.93,108.93,6387.0,97.6024,97.6382,97.5487,97.5487,6387.0
2019-06-12 13:40:00,108.94,108.98,108.91,108.93,7797.0,97.5576,97.5934,97.5307,97.5487,7797.0
2019-06-12 13:45:00,108.95,109.03,108.95,109.02,4272.0,97.5666,97.6382,97.5666,97.6292,4272.0
2019-06-12 13:50:00,109.04,109.04,109.0,109.0,7159.0,97.6472,97.6472,97.6113,97.6113,7159.0
2019-06-12 13:55:00,108.99,109.11,108.99,109.1,4706.0,97.6024,97.7098,97.6024,97.7009,4706.0
2019-06-12 14:00:00,109.08,109.13,109.08,109.1,6894.0,97.683,97.7278,97.683,97.7009,6894.0
2019-06-12 14:05:00,109.09,109.12,109.08,109.11,5590.0,97.6919,97.7188,97.683,97.7098,5590.0
2019-06-12 14:10:00,109.12,109.14,109.11,109.11,15868.0,97.7188,97.7367,97.7098,97.7098,15868.0
2019-06-12 14:15:00,109.13,109.13,109.03,109.03,12247.0,97.7278,97.7278,97.6382,97.6382,12247.0
2019-06-12 14:20:00,109.04,109.05,109.01,109.01,8930.0,97.6472,97.6561,97.6203,97.6203,8930.0
2019-06-12 14:25:00,109.0,109.0,108.96,109.0,5817.0,97.6113,97.6113,97.5755,97.6113,5817.0
2019-06-12 14:30:00,109.0,109.05,109.0,109.01,12870.0,97.6113,97.6561,97.6113,97.6203,12870.0
2019-06-12 14:35:00,109.01,109.01,108.96,109.0,4374.0,97.6203,97.6203,97.5755,97.6113,4374.0
2019-06-12 14:40:00,109.0,109.04,108.98,108.99,7279.0,97.6113,97.6472,97.5934,97.6024,7279.0
2019-06-12 14:45:00,108.99,109.04,108.96,108.97,13594.0,97.6024,97.6472,97.5755,97.5845,13594.0
2019-06-12 14:50:00,108.95,109.02,108.93,108.93,9966.0,97.5666,97.6292,97.5487,97.5487,9966.0
2019-06-12 14:55:00,108.94,108.96,108.89,108.92,8816.0,97.5576,97.5755,97.5128,97.5397,8816.0
2019-06-12 15:00:00,108.96,109.04,108.91,108.93,7930.0,97.5755,97.6472,97.5307,97.5487,7930.0
2019-06-12 15:05:00,108.94,109.01,108.93,108.96,5057.0,97.5576,97.6203,97.5487,97.5755,5057.0
2019-06-12 15:10:00,108.97,108.99,108.95,108.97,8137.0,97.5845,97.6024,97.5666,97.5845,8137.0
2019-06-12 15:15:00,108.97,109.03,108.95,108.98,52317.0,97.5845,97.6382,97.5666,97.5934,52317.0
2019-06-12 15:20:00,108.98,109.06,108.97,108.98,20358.0,97.5934,97.6651,97.5845,97.5934,20358.0
2019-06-12 15:25:00,108.97,109.11,108.96,109.09,22259.0,97.5845,97.7098,97.5755,97.6919,22259.0
2019-06-12 15:30:00,109.09,109.1,109.03,109.04,25061.0,97.6919,97.7009,97.6382,97.6472,25061.0
2019-06-12 15:35:00,109.05,109.05,109.0,109.02,13370.0,97.6561,97.6561,97.6113,97.6292,13370.0
2019-06-12 15:40:00,109.01,109.07,108.97,108.98,17618.0,97.6203,97.674,97.5845,97.5934,17618.0
2019-06-12 15:45:00,108.97,109.0,108.85,108.89,27613.0,97.5845,97.6113,97.477,97.5128,27613.0
2019-06-12 15:50:00,108.89,109.06,108.89,109.06,40199.0,97.5128,97.6651,97.5128,97.6651,40199.0
2019-06-12 15:55:00,109.06,109.07,108.91,108.95,88482.0,97.6651,97.674,97.5307,97.5666,88482.0
2019-06-13 09:30:00,109.05,109.18,109.05,109.14,22749.0,97.6561,97.7725,97.6561,97.7367,22749.0
2019-06-13 09:35:00,109.18,109.24,108.88,108.89,18725.0,97.7725,97.8263,97.5039,97.5128,18725.0
2019-06-13 09:40:00,108.89,109.12,108.88,109.01,11707.0,97.5128,97.7188,97.5039,97.6203,11707.0
2019-06-13 09:45:00,109.03,109.03,108.77,108.8,81172.0,97.6382,97.6382,97.4054,97.4322,81172.0
2019-06-13 09:50:00,108.81,109.0,108.79,108.98,6420.0,97.4412,97.6113,97.4233,97.5934,6420.0
2019-06-13 09:55:00,108.98,108.99,108.89,108.89,6700.0,97.5934,97.6024,97.5128,97.5128,6700.0
2019-06-13 10:00:00,108.89,108.98,108.86,108.93,7468.0,97.5128,97.5934,97.486,97.5487,7468.0
2019-06-13 10:05:00,108.95,109.11,108.95,109.11,7750.0,97.5666,97.7098,97.5666,97.7098,7750.0
2019-06-13 10:10:00,109.11,109.28,109.11,109.28,8777.0,97.7098,97.8621,97.7098,97.8621,8777.0
2019-06-13 10:15:00,109.27,109.42,109.25,109.41,7512.0,97.8531,97.9875,97.8352,97.9785,7512.0
2019-06-13 10:20:00,109.43,109.43,109.34,109.37,5380.0,97.9964,97.9964,97.9158,97.9427,5380.0
2019-06-13 10:25:00,109.37,109.39,109.23,109.27,8697.0,97.9427,97.9606,97.8173,97.8531,8697.0
2019-06-13 10:30:00,109.27,109.43,109.26,109.43,6594.0,97.8531,97.9964,97.8442,97.9964,6594.0
2019-06-13 10:35:00,109.42,109.45,109.34,109.45,12476.0,97.9875,98.0143,97.9158,98.0143,12476.0
2019-06-13 10:40:00,109.43,109.43,109.35,109.37,5417.0,97.9964,97.9964,97.9248,97.9427,5417.0
2019-06-13 10:45:00,109.35,109.4,109.35,109.36,3750.0,97.9248,97.9695,97.9248,97.9337,3750.0
2019-06-13 10:50:00,109.33,109.37,109.29,109.31,7182.0,97.9069,97.9427,97.871,97.8889,7182.0
2019-06-13 10:55:00,109.29,109.32,109.18,109.19,5609.0,97.871,97.8979,97.7725,97.7815,5609.0
2019-06-13 11:00:00,109.21,109.22,109.08,109.11,4652.0,97.7994,97.8084,97.683,97.7098,4652.0
2019-06-13 11:05:00,109.12,109.12,108.95,109.02,5517.0,97.7188,97.7188,97.5666,97.6292,5517.0
2019-06-13 11:10:00,109.05,109.05,108.95,108.96,4487.0,97.6561,97.6561,97.5666,97.5755,4487.0
2019-06-13 11:15:00,108.96,108.96,108.88,108.89,3700.0,97.5755,97.5755,97.5039,97.5128,3700.0
2019-06-13 11:20:00,108.9,109.02,108.9,108.99,5204.0,97.5218,97.6292,97.5218,97.6024,5204.0
2019-06-13 11:25:00,108.96,109.01,108.91,108.94,5442.0,97.5755,97.6203,97.5307,97.5576,5442.0
2019-06-13 11:30:00,108.97,109.03,108.95,109.03,4077.0,97.5845,97.6382,97.5666,97.6382,4077.0
2019-06-13 11:35:00,109.03,109.07,109.0,109.04,4823.0,97.6382,97.674,97.6113,97.6472,4823.0
2019-06-13 11:40:00,109.02,109.02,108.91,108.91,2950.0,97.6292,97.6292,97.5307,97.5307,2950.0
2019-06-13 11:45:00,108.92,108.92,108.86,108.89,3450.0,97.5397,97.5397,97.486,97.5128,3450.0
2019-06-13 11:50:00,108.89,108.95,108.89,108.9,4451.0,97.5128,97.5666,97.5128,97.5218,4451.0
2019-06-13 11:55:00,108.88,108.94,108.87,108.92,6565.0,97.5039,97.5576,97.4949,97.5397,6565.0
2019-06-13 12:00:00,108.94,108.95,108.86,108.86,2410.0,97.5576,97.5666,97.486,97.486,2410.0
2019-06-13 12:05:00,108.86,108.92,108.86,108.89,3674.0,97.486,97.5397,97.486,97.5128,3674.0
2019-06-13 12:10:00,108.87,108.92,108.84,108.87,6700.0,97.4949,97.5397,97.4681,97.4949,6700.0
2019-06-13 12:15:00,108.87,108.9,108.73,108.73,9880.0,97.4949,97.5218,97.3695,97.3695,9880.0
2019-06-13 12:20:00,108.74,108.74,108.63,108.68,4780.0,97.3785,97.3785,97.28,97.3248,4780.0
2019-06-13 12:25:00,108.67,108.67,108.61,108.61,3799.0,97.3158,97.3158,97.2621,97.2621,3799.0
2019-06-13 12:30:00,108.59,108.69,108.56,108.69,6054.0,97.2442,97.3337,97.2173,97.3337,6054.0
2019-06-13 12:35:00,108.72,108.78,108.7,108.75,2574.0,97.3606,97.4143,97.3427,97.3875,2574.0
2019-06-13 12:40:00,108.74,108.84,108.72,108.84,3064.0,97.3785,97.4681,97.3606,97.4681,3064.0
2019-06-13 12:45:00,108.84,108.91,108.84,108.89,4741.0,97.4681,97.5307,97.4681,97.5128,4741.0
2019-06-13 12:50:00,108.87,108.92,108.85,108.92,6070.0,97.4949,97.5397,97.477,97.5397,6070.0
2019-06-13 12:55:00,108.92,108.98,108.91,108.94,5038.0,97.5397,97.5934,97.5307,97.5576,5038.0
2019-06-13 13:00:00,108.95,109.02,108.94,108.98,4975.0,97.5666,97.6292,97.5576,97.5934,4975.0
2019-06-13 13:05:00,108.97,109.0,108.95,108.96,7020.0,97.5845,97.6113,97.5666,97.5755,7020.0
2019-06-13 13:10:00,108.97,109.01,108.9,108.91,5404.0,97.5845,97.6203,97.5218,97.5307,5404.0
2019-06-13 13:15:00,108.91,108.94,108.91,108.92,2614.0,97.5307,97.5576,97.5307,97.5397,2614.0
2019-06-13 13:20:00,108.92,109.0,108.91,108.99,7223.0,97.5397,97.6113,97.5307,97.6024,7223.0
2019-06-13 13:25:00,108.99,109.03,108.92,108.94,16718.0,97.6024,97.6382,97.5397,97.5576,16718.0
2019-06-13 13:30:00,108.94,109.04,108.91,109.0,12414.0,97.5576,97.6472,97.5307,97.6113,12414.0
2019-06-13 13:35:00,109.0,109.02,108.94,108.97,4981.0,97.6113,97.6292,97.5576,97.5845,4981.0
2019-06-13 13:40:00,108.98,108.98,108.94,108.95,1800.0,97.5934,97.5934,97.5576,97.5666,1800.0
2019-06-13 13:45:00,108.95,109.0,108.94,109.0,4400.0,97.5666,97.6113,97.5576,97.6113,4400.0
2019-06-13 13:50:00,108.98,109.06,108.97,109.06,5304.0,97.5934,97.6651,97.5845,97.6651,5304.0
2019-06-13 13:55:00,109.05,109.06,109.02,109.02,4269.0,97.6561,97.6651,97.6292,97.6292,4269.0
2019-06-13 14:00:00,109.03,109.08,109.02,109.03,4713.0,97.6382,97.683,97.6292,97.6382,4713.0
2019-06-13 14:05:00,109.04,109.05,108.95,108.99,18400.0,97.6472,97.6561,97.5666,97.6024,18400.0
2019-06-13 14:10:00,109.0,109.07,109.0,109.06,3891.0,97.6113,97.674,97.6113,97.6651,3891.0
2019-06-13 14:15:00,109.05,109.07,108.94,108.94,7801.0,97.6561,97.674,97.5576,97.5576,7801.0
2019-06-13 14:20:00,108.94,108.98,108.93,108.97,4802.0,97.5576,97.5934,97.5487,97.5845,4802.0
2019-06-13 14:25:00,108.96,109.0,108.96,108.99,7498.0,97.5755,97.6113,97.5755,97.6024,7498.0
2019-06-13 14:30:00,109.0,109.01,108.96,108.96,3313.0,97.6113,97.6203,97.5755,97.5755,3313.0
2019-06-13 14:35:00,108.92,108.94,108.89,108.93,2820.0,97.5397,97.5576,97.5128,97.5487,2820.0
2019-06-13 14:40:00,108.94,108.99,108.9,108.99,5437.0,97.5576,97.6024,97.5218,97.6024,5437.0
2019-06-13 14:45:00,108.98,108.99,108.9,108.92,1900.0,97.5934,97.6024,97.5218,97.5397,1900.0
2019-06-13 14:50:00,108.92,108.92,108.85,108.86,3928.0,97.5397,97.5397,97.477,97.486,3928.0
2019-06-13 14:55:00,108.87,108.95,108.87,108.88,5930.0,97.4949,97.5666,97.4949,97.5039,5930.0
2019-06-13 15:00:00,108.87,108.9,108.81,108.85,7666.0,97.4949,97.5218,97.4412,97.477,7666.0
2019-06-13 15:05:00,108.85,108.86,108.73,108.73,5435.0,97.477,97.486,97.3695,97.3695,5435.0
2019-06-13 15:10:00,108.74,108.76,108.72,108.75,5625.0,97.3785,97.3964,97.3606,97.3875,5625.0
2019-06-13 15:15:00,108.73,108.73,108.64,108.66,6529.0,97.3695,97.3695,97.289,97.3069,6529.0
2019-06-13 15:20:00,108.66,108.71,108.66,108.7,6056.0,97.3069,97.3516,97.3069,97.3427,6056.0
2019-06-13 15:25:00,108.7,108.78,108.7,108.77,8815.0,97.3427,97.4143,97.3427,97.4054,8815.0
2019-06-13 15:30:00,108.78,108.86,108.77,108.85,10953.0,97.4143,97.486,97.4054,97.477,10953.0
2019-06-13 15:35:00,108.85,108.92,108.85,108.91,12906.0,97.477,97.5397,97.477,97.5307,12906.0
2019-06-13 15:40:00,108.89,108.91,108.82,108.82,12025.0,97.5128,97.5307,97.4501,97.4501,12025.0
2019-06-13 15:45:00,108.82,108.83,108.76,108.79,19581.0,97.4501,97.4591,97.3964,97.4233,19581.0
2019-06-13 15:50:00,108.8,108.89,108.73,108.87,30843.0,97.4322,97.5128,97.3695,97.4949,30843.0
2019-06-13 15:55:00,108.88,109.0,108.82,108.98,68464.0,97.5039,97.6113,97.4501,97.5934,68464.0
2019-06-14 09:30:00,109.18,109.45,109.1,109.41,14645.0,97.7725,98.0143,97.7009,97.9785,14645.0
2019-06-14 09:35:00,109.5,109.68,109.5,109.63,4573.0,98.0591,98.2203,98.0591,98.1755,4573.0
2019-06-14 09:40:00,109.67,109.94,109.67,109.74,9807.0,98.2113,98.4531,98.2113,98.274,9807.0
2019-06-14 09:45:00,109.79,109.96,109.76,109.84,7836.0,98.3188,98.471,98.2919,98.3636,7836.0
2019-06-14 09:50:00,109.86,109.88,109.68,109.81,7539.0,98.3815,98.3994,98.2203,98.3367,7539.0
2019-06-14 09:55:00,109.86,109.93,109.55,109.87,19671.0,98.3815,98.4442,98.1039,98.3904,19671.0
2019-06-14 10:00:00,109.81,109.84,109.63,109.73,7339.0,98.3367,98.3636,98.1755,98.2651,7339.0
2019-06-14 10:05:00,109.73,109.89,109.64,109.84,3964.0,98.2651,98.4083,98.1845,98.3636,3964.0
2019-06-14 10:10:00,109.84,109.84,109.56,109.61,7311.0,98.3636,98.3636,98.1128,98.1576,7311.0
2019-06-14 10:15:00,109.6,109.65,109.5,109.62,6281.0,98.1486,98.1934,98.0591,98.1666,6281.0
2019-06-14 10:20:00,109.64,109.65,109.58,109.62,4181.0,98.1845,98.1934,98.1307,98.1666,4181.0
2019-06-14 10:25:00,109.59,109.64,109.5,109.51,11112.0,98.1397,98.1845,98.0591,98.0681,11112.0
2019-06-14 10:30:00,109.5,109.54,109.29,109.31,8443.0,98.0591,98.0949,97.871,97.8889,8443.0
2019-06-14 10:35:00,109.31,109.43,109.31,109.4,3150.0,97.8889,97.9964,97.8889,97.9695,3150.0
2019-06-14 10:40:00,109.42,109.55,109.36,109.53,5326.0,97.9875,98.1039,97.9337,98.086,5326.0
2019-06-14 10:45:00,109.53,109.71,109.53,109.68,5746.0,98.086,98.2472,98.086,98.2203,5746.0
2019-06-14 10:50:00,109.71,109.79,109.7,109.77,4818.0,98.2472,98.3188,98.2382,98.3009,4818.0
2019-06-14 10:55:00,109.77,109.82,109.75,109.77,4214.0,98.3009,98.3457,98.283,98.3009,4214.0
2019-06-14 11:00:00,109.8,109.8,109.73,109.73,4600.0,98.3278,98.3278,98.2651,98.2651,4600.0
2019-06-14 11:05:00,109.71,109.79,109.67,109.67,4893.0,98.2472,98.3188,98.2113,98.2113,4893.0
2019-06-14 11:10:00,109.68,109.68,109.52,109.55,5900.0,98.2203,98.2203,98.077,98.1039,5900.0
2019-06-14 11:15:00,109.53,109.73,109.53,109.73,4352.0,98.086,98.2651,98.086,98.2651,4352.0
2019-06-14 11:20:00,109.72,109.8,109.71,109.75,5223.0,98.2561,98.3278,98.2472,98.283,5223.0
2019-06-14 11:25:00,109.75,109.83,109.7,109.78,4261.0,98.283,98.3546,98.2382,98.3098,4261.0
2019-06-14 11:30:00,109.78,109.82,109.72,109.8,5147.0,98.3098,98.3457,98.2561,98.3278,5147.0
2019-06-14 11:35:00,109.78,109.89,109.76,109.83,19136.0,98.3098,98.4083,98.2919,98.3546,19136.0
2019-06-14 11:40:00,109.81,109.86,109.79,109.79,3593.0,98.3367,98.3815,98.3188,98.3188,3593.0
2019-06-14 11:45:00,109.77,109.82,109.74,109.78,3196.0,98.3009,98.3457,98.274,98.3098,3196.0
2019-06-14 11:50:00,109.76,109.78,109.67,109.69,5035.0,98.2919,98.3098,98.2113,98.2292,5035.0
2019-06-14 11:55:00,109.69,109.76,109.68,109.7,6700.0,98.2292,98.2919,98.2203,98.2382,6700.0
2019-06-14 12:00:00,109.69,109.71,109.64,109.67,5890.0,98.2292,98.2472,98.1845,98.2113,5890.0
2019-06-14 12:05:00,109.69,109.7,109.66,109.68,3580.0,98.2292,98.2382,98.2024,98.2203,3580.0
2019-06-14 12:10:00,109.67,109.7,109.66,109.66,6100.0,98.2113,98.2382,98.2024,98.2024,6100.0
2019-06-14 12:15:00,109.67,109.67,109.63,109.66,4025.0,98.2113,98.2113,98.1755,98.2024,4025.0
2019-06-14 12:20:00,109.66,109.72,109.65,109.69,5558.0,98.2024,98.2561,98.1934,98.2292,5558.0
2019-06-14 12:25:00,109.69,109.72,109.69,109.69,1800.0,98.2292,98.2561,98.2292,98.2292,1800.0
2019-06-14 12:30:00,109.7,109.77,109.7,109.76,8844.0,98.2382,98.3009,98.2382,98.2919,8844.0
2019-06-14 12:35:00,109.76,109.76,109.69,109.74,10960.0,98.2919,98.2919,98.2292,98.274,10960.0
2019-06-14 12:40:00,109.74,109.76,109.73,109.74,6802.0,98.274,98.2919,98.2651,98.274,6802.0
2019-06-14 12:45:00,109.75,109.77,109.72,109.75,6035.0,98.283,98.3009,98.2561,98.283,6035.0
2019-06-14 12:50:00,109.76,109.76,109.73,109.75,7271.0,98.2919,98.2919,98.2651,98.283,7271.0
2019-06-14 12:55:00,109.74,109.76,109.73,109.75,7690.0,98.274,98.2919,98.2651,98.283,7690.0
2019-06-14 13:00:00,109.75,109.76,109.74,109.75,5450.0,98.283,98.2919,98.274,98.283,5450.0
2019-06-14 13:05:00,109.75,109.76,109.74,109.74,5160.0,98.283,98.2919,98.274,98.274,5160.0
2019-06-14 13:10:00,109.74,109.77,109.73,109.75,7071.0,98.274,98.3009,98.2651,98.283,7071.0
2019-06-14 13:15:00,109.75,109.84,109.75,109.83,9640.0,98.283,98.3636,98.283,98.3546,9640.0
2019-06-14 13:20:00,109.84,109.89,109.82,109.84,10475.0,98.3636,98.4083,98.3457,98.3636,10475.0
2019-06-14 13:25:00,109.84,109.85,109.83,109.83,5770.0,98.3636,98.3725,98.3546,98.3546,5770.0
2019-06-14 13:30:00,109.83,109.86,109.82,109.84,7591.0,98.3546,98.3815,98.3457,98.3636,7591.0
2019-06-14 13:35:00,109.84,109.87,109.8,109.81,6650.0,98.3636,98.3904,98.3278,98.3367,6650.0
2019-06-14 13:40:00,109.82,109.85,109.81,109.84,1785.0,98.3457,98.3725,98.3367,98.3636,1785.0
2019-06-14 13:45:00,109.84,109.85,109.78,109.82,6400.0,98.3636,98.3725,98.3098,98.3457,6400.0
2019-06-14 13:50:00,109.82,109.85,109.81,109.84,3477.0,98.3457,98.3725,98.3367,98.3636,3477.0
2019-06-14 13:55:00,109.84,109.84,109.79,109.79,1200.0,98.3636,98.3636,98.3188,98.3188,1200.0
2019-06-14 14:00:00,109.8,109.85,109.8,109.81,5409.0,98.3278,98.3725,98.3278,98.3367,5409.0
2019-06-14 14:05:00,109.8,109.83,109.78,109.81,4792.0,98.3278,98.3546,98.3098,98.3367,4792.0
2019-06-14 14:10:00,109.8,109.83,109.79,109.81,4924.0,98.3278,98.3546,98.3188,98.3367,4924.0
2019-06-14 14:15:00,109.83,109.91,109.83,109.91,13564.0,98.3546,98.4263,98.3546,98.4263,13564.0
2019-06-14 14:20:00,109.93,109.95,109.91,109.93,7485.0,98.4442,98.4621,98.4263,98.4442,7485.0
2019-06-14 14:25:00,109.94,109.98,109.92,109.98,2439.0,98.4531,98.4889,98.4352,98.4889,2439.0
2019-06-14 14:30:00,109.97,109.98,109.94,109.97,4300.0,98.48,98.4889,98.4531,98.48,4300.0
2019-06-14 14:35:00,109.96,109.98,109.95,109.96,10400.0,98.471,98.4889,98.4621,98.471,10400.0
2019-06-14 14:40:00,109.96,110.05,109.96,110.05,23172.0,98.471,98.5516,98.471,98.5516,23172.0
2019-06-14 14:45:00,110.07,110.08,110.0,110.01,8041.0,98.5695,98.5785,98.5069,98.5158,8041.0
2019-06-14 14:50:00,110.03,110.03,110.0,110.0,5000.0,98.5337,98.5337,98.5069,98.5069,5000.0
2019-06-14 14:55:00,110.0,110.04,109.98,110.02,12629.0,98.5069,98.5427,98.4889,98.5248,12629.0
2019-06-14 15:00:00,110.02,110.05,110.0,110.04,10450.0,98.5248,98.5516,98.5069,98.5427,10450.0
2019-06-14 15:05:00,110.04,110.04,110.01,110.02,4610.0,98.5427,98.5427,98.5158,98.5248,4610.0
2019-06-14 15:10:00,110.02,110.05,110.01,110.05,6851.0,98.5248,98.5516,98.5158,98.5516,6851.0
2019-06-14 15:15:00,110.05,110.08,109.99,110.02,13680.0,98.5516,98.5785,98.4979,98.5248,13680.0
2019-06-14 15:20:00,110.03,110.1,110.03,110.1,23603.0,98.5337,98.5964,98.5337,98.5964,23603.0
2019-06-14 15:25:00,110.11,110.12,110.07,110.09,15673.0,98.6054,98.6143,98.5695,98.5875,15673.0
2019-06-14 15:30:00,110.09,110.09,109.93,109.97,15114.0,98.5875,98.5875,98.4442,98.48,15114.0
2019-06-14 15:35:00,109.96,109.96,109.85,109.86,8341.0,98.471,98.471,98.3725,98.3815,8341.0
2019-06-14 15:40:00,109.85,109.86,109.81,109.86,7998.0,98.3725,98.3815,98.3367,98.3815,7998.0
2019-06-14 15:45:00,109.86,109.9,109.82,109.83,13632.0,98.3815,98.4173,98.3457,98.3546,13632.0
2019-06-14 15:50:00,109.81,109.87,109.76,109.86,28741.0,98.3367,98.3904,98.2919,98.3815,28741.0
2019-06-14 15:55:00,109.86,109.87,109.76,109.79,43003.0,98.3815,98.3904,98.2919,98.3188,43003.0
2019-06-17 09:30:00,109.93,110.24,109.87,109.96,22105.0,98.4442,98.7218,98.3904,98.471,22105.0
2019-06-17 09:35:00,109.97,110.01,109.8,109.82,4313.0,98.48,98.5158,98.3278,98.3457,4313.0
2019-06-17 09:40:00,109.86,109.97,109.82,109.88,3810.0,98.3815,98.48,98.3457,98.3994,3810.0
2019-06-17 09:45:00,109.94,110.13,109.94,110.02,5198.0,98.4531,98.6233,98.4531,98.5248,5198.0
2019-06-17 09:50:00,109.96,109.96,109.76,109.86,7454.0,98.471,98.471,98.2919,98.3815,7454.0
2019-06-17 09:55:00,109.84,109.9,109.71,109.82,15539.0,98.3636,98.4173,98.2472,98.3457,15539.0
2019-06-17 10:00:00,109.85,109.94,109.84,109.9,6572.0,98.3725,98.4531,98.3636,98.4173,6572.0
2019-06-17 10:05:00,109.86,109.88,109.67,109.68,7445.0,98.3815,98.3994,98.2113,98.2203,7445.0
2019-06-17 10:10:00,109.72,109.76,109.68,109.71,4495.0,98.2561,98.2919,98.2203,98.2472,4495.0
2019-06-17 10:15:00,109.71,109.8,109.7,109.78,4614.0,98.2472,98.3278,98.2382,98.3098,4614.0
2019-06-17 10:20:00,109.77,109.79,109.72,109.77,3730.0,98.3009,98.3188,98.2561,98.3009,3730.0
2019-06-17 10:25:00,109.78,109.78,109.55,109.61,5342.0,98.3098,98.3098,98.1039,98.1576,5342.0
2019-06-17 10:30:00,109.61,109.62,109.53,109.58,5413.0,98.1576,98.1666,98.086,98.1307,5413.0
2019-06-17 10:35:00,109.56,109.6,109.47,109.5,7253.0,98.1128,98.1486,98.0322,98.0591,7253.0
2019-06-17 10:40:00,109.49,109.5,109.35,109.35,5850.0,98.0501,98.0591,97.9248,97.9248,5850.0
2019-06-17 10:45:00,109.34,109.36,109.28,109.31,6449.0,97.9158,97.9337,97.8621,97.8889,6449.0
2019-06-17 10:50:00,109.32,109.36,109.29,109.32,4218.0,97.8979,97.9337,97.871,97.8979,4218.0
2019-06-17 10:55:00,109.33,109.4,109.3,109.38,5152.0,97.9069,97.9695,97.88,97.9516,5152.0
2019-06-17 11:00:00,109.36,109.41,109.27,109.36,6088.0,97.9337,97.9785,97.8531,97.9337,6088.0
2019-06-17 11:05:00,109.41,109.43,109.36,109.37,4351.0,97.9785,97.9964,97.9337,97.9427,4351.0
2019-06-17 11:10:00,109.39,109.4,109.33,109.39,4208.0,97.9606,97.9695,97.9069,97.9606,4208.0
2019-06-17 11:15:00,109.38,109.38,109.31,109.32,4316.0,97.9516,97.9516,97.8889,97.8979,4316.0
2019-06-17 11:20:00,109.34,109.36,109.27,109.34,6080.0,97.9158,97.9337,97.8531,97.9158,6080.0
2019-06-17 11:25:00,109.32,109.38,109.3,109.36,3966.0,97.8979,97.9516,97.88,97.9337,3966.0
2019-06-17 11:30:00,109.37,109.37,109.22,109.25,6505.0,97.9427,97.9427,97.8084,97.8352,6505.0
2019-06-17 11:35:00,109.22,109.24,109.21,109.23,1450.0,97.8084,97.8263,97.7994,97.8173,1450.0
2019-06-17 11:40:00,109.23,109.26,109.19,109.21,3878.0,97.8173,97.8442,97.7815,97.7994,3878.0
2019-06-17 11:45:00,109.19,109.19,109.06,109.06,5197.0,97.7815,97.7815,97.6651,97.6651,5197.0
2019-06-17 11:50:00,109.06,109.11,109.04,109.11,2421.0,97.6651,97.7098,97.6472,97.7098,2421.0
2019-06-17 11:55:00,109.1,109.13,109.07,109.13,6479.0,97.7009,97.7278,97.674,97.7278,6479.0
2019-06-17 12:00:00,109.12,109.23,109.12,109.23,5044.0,97.7188,97.8173,97.7188,97.8173,5044.0
2019-06-17 12:05:00,109.26,109.31,109.26,109.29,3066.0,97.8442,97.8889,97.8442,97.871,3066.0
2019-06-17 12:10:00,109.31,109.31,109.28,109.28,4100.0,97.8889,97.8889,97.8621,97.8621,4100.0
2019-06-17 12:15:00,109.29,109.32,109.28,109.3,3270.0,97.871,97.8979,97.8621,97.88,3270.0
2019-06-17 12:20:00,109.33,109.33,109.28,109.28,3464.0,97.9069,97.9069,97.8621,97.8621,3464.0
2019-06-17 12:25:00,109.27,109.32,109.25,109.29,3104.0,97.8531,97.8979,97.8352,97.871,3104.0
2019-06-17 12:30:00,109.29,109.29,109.21,109.24,3397.0,97.871,97.871,97.7994,97.8263,3397.0
2019-06-17 12:35:00,109.23,109.26,109.22,109.24,1348.0,97.8173,97.8442,97.8084,97.8263,1348.0
2019-06-17 12:40:00,109.23,109.23,109.18,109.18,1841.0,97.8173,97.8173,97.7725,97.7725,1841.0
2019-06-17 12:45:00,109.2,109.25,109.18,109.24,2568.0,97.7904,97.8352,97.7725,97.8263,2568.0
2019-06-17 12:50:00,109.26,109.3,109.26,109.28,2915.0,97.8442,97.88,97.8442,97.8621,2915.0
2019-06-17 12:55:00,109.27,109.29,109.24,109.28,1977.0,97.8531,97.871,97.8263,97.8621,1977.0
2019-06-17 13:00:00,109.26,109.3,109.23,109.27,9827.0,97.8442,97.88,97.8173,97.8531,9827.0
2019-06-17 13:05:00,109.28,109.28,109.25,109.26,5329.0,97.8621,97.8621,97.8352,97.8442,5329.0
2019-06-17 13:10:00,109.26,109.28,109.25,109.25,2322.0,97.8442,97.8621,97.8352,97.8352,2322.0
2019-06-17 13:15:00,109.26,109.26,109.23,109.25,2450.0,97.8442,97.8442,97.8173,97.8352,2450.0
2019-06-17 13:20:00,109.24,109.26,109.17,109.18,5210.0,97.8263,97.8442,97.7636,97.7725,5210.0
2019-06-17 13:25:00,109.15,109.15,109.1,109.11,2623.0,97.7457,97.7457,97.7009,97.7098,2623.0
2019-06-17 13:30:00,109.09,109.12,109.07,109.12,5861.0,97.6919,97.7188,97.674,97.7188,5861.0
2019-06-17 13:35:00,109.11,109.15,109.11,109.15,1700.0,97.7098,97.7457,97.7098,97.7457,1700.0
2019-06-17 13:40:00,109.15,109.24,109.15,109.2,2661.0,97.7457,97.8263,97.7457,97.7904,2661.0
2019-06-17 13:45:00,109.19,109.21,109.18,109.18,2178.0,97.7815,97.7994,97.7725,97.7725,2178.0
2019-06-17 13:50:00,109.19,109.23,109.19,109.23,1521.0,97.7815,97.8173,97.7815,97.8173,1521.0
2019-06-17 13:55:00,109.22,109.24,109.2,109.23,1577.0,97.8084,97.8263,97.7904,97.8173,1577.0
2019-06-17 14:00:00,109.24,109.26,109.23,109.25,1600.0,97.8263,97.8442,97.8173,97.8352,1600.0
2019-06-17 14:05:00,109.24,109.27,109.22,109.26,3627.0,97.8263,97.8531,97.8084,97.8442,3627.0
2019-06-17 14:10:00,109.27,109.27,109.25,109.27,2010.0,97.8531,97.8531,97.8352,97.8531,2010.0
2019-06-17 14:15:00,109.27,109.29,109.26,109.28,3011.0,97.8531,97.871,97.8442,97.8621,3011.0
2019-06-17 14:20:00,109.28,109.37,109.27,109.35,6190.0,97.8621,97.9427,97.8531,97.9248,6190.0
2019-06-17 14:25:00,109.36,109.39,109.33,109.38,4249.0,97.9337,97.9606,97.9069,97.9516,4249.0
2019-06-17 14:30:00,109.39,109.39,109.35,109.35,4253.0,97.9606,97.9606,97.9248,97.9248,4253.0
2019-06-17 14:35:00,109.35,109.38,109.33,109.34,4636.0,97.9248,97.9516,97.9069,97.9158,4636.0
2019-06-17 14:40:00,109.34,109.35,109.31,109.32,2070.0,97.9158,97.9248,97.8889,97.8979,2070.0
2019-06-17 14:45:00,109.3,109.33,109.28,109.32,4212.0,97.88,97.9069,97.8621,97.8979,4212.0
2019-06-17 14:50:00,109.31,109.33,109.29,109.31,3751.0,97.8889,97.9069,97.871,97.8889,3751.0
2019-06-17 14:55:00,109.32,109.34,109.29,109.32,4768.0,97.8979,97.9158,97.871,97.8979,4768.0
2019-06-17 15:00:00,109.31,109.32,109.27,109.32,4651.0,97.8889,97.8979,97.8531,97.8979,4651.0
2019-06-17 15:05:00,109.3,109.31,109.27,109.3,6554.0,97.88,97.8889,97.8531,97.88,6554.0
2019-06-17 15:10:00,109.31,109.32,109.26,109.27,3893.0,97.8889,97.8979,97.8442,97.8531,3893.0
2019-06-17 15:15:00,109.26,109.27,109.21,109.21,3403.0,97.8442,97.8531,97.7994,97.7994,3403.0
2019-06-17 15:20:00,109.23,109.26,109.22,109.24,4988.0,97.8173,97.8442,97.8084,97.8263,4988.0
2019-06-17 15:25:00,109.26,109.29,109.25,109.26,3776.0,97.8442,97.871,97.8352,97.8442,3776.0
2019-06-17 15:30:00,109.26,109.26,109.14,109.14,8908.0,97.8442,97.8442,97.7367,97.7367,8908.0
2019-06-17 15:35:00,109.15,109.23,109.15,109.22,9617.0,97.7457,97.8173,97.7457,97.8084,9617.0
2019-06-17 15:40:00,109.21,109.26,109.2,109.23,10839.0,97.7994,97.8442,97.7904,97.8173,10839.0
2019-06-17 15:45:00,109.23,109.3,109.19,109.2,27615.0,97.8173,97.88,97.7815,97.7904,27615.0
2019-06-17 15:50:00,109.19,109.25,109.08,109.22,30790.0,97.7815,97.8352,97.683,97.8084,30790.0
2019-06-17 15:55:00,109.23,109.28,109.08,109.16,47935.0,97.8173,97.8621,97.683,97.7546,47935.0
2019-06-18 09:30:00,109.65,109.87,109.45,109.5,24103.0,98.1934,98.3904,98.0143,98.0591,24103.0
2019-06-18 09:35:00,109.41,109.85,109.41,109.8,18008.0,97.9785,98.3725,97.9785,98.3278,18008.0
2019-06-18 09:40:00,109.77,109.92,109.73,109.79,5352.0,98.3009,98.4352,98.2651,98.3188,5352.0
2019-06-18 09:45:00,109.73,109.73,109.47,109.5,8254.0,98.2651,98.2651,98.0322,98.0591,8254.0
2019-06-18 09:50:00,109.51,109.55,109.39,109.52,5989.0,98.0681,98.1039,97.9606,98.077,5989.0
2019-06-18 09:55:00,109.53,109.53,109.19,109.37,13481.0,98.086,98.086,97.7815,97.9427,13481.0
2019-06-18 10:00:00,109.39,109.53,109.39,109.53,11245.0,97.9606,98.086,97.9606,98.086,11245.0
2019-06-18 10:05:00,109.55,109.55,109.25,109.25,4434.0,98.1039,98.1039,97.8352,97.8352,4434.0
2019-06-18 10:10:00,109.25,109.29,109.1,109.17,8441.0,97.8352,97.871,97.7009,97.7636,8441.0
2019-06-18 10:15:00,109.2,109.35,109.18,109.34,7147.0,97.7904,97.9248,97.7725,97.9158,7147.0
2019-06-18 10:20:00,109.34,109.35,109.15,109.15,2708.0,97.9158,97.9248,97.7457,97.7457,2708.0
2019-06-18 10:25:00,109.15,109.19,109.07,109.15,8396.0,97.7457,97.7815,97.674,97.7457,8396.0
2019-06-18 10:30:00,109.13,109.14,109.05,109.06,4275.0,97.7278,97.7367,97.6561,97.6651,4275.0
2019-06-18 10:35:00,109.09,109.09,108.93,108.94,8222.0,97.6919,97.6919,97.5487,97.5576,8222.0
2019-06-18 10:40:00,108.97,109.02,108.93,108.94,10135.0,97.5845,97.6292,97.5487,97.5576,10135.0
2019-06-18 10:45:00,108.95,109.05,108.93,109.05,6623.0,97.5666,97.6561,97.5487,97.6561,6623.0
2019-06-18 10:50:00,109.07,109.22,109.06,109.18,8359.0,97.674,97.8084,97.6651,97.7725,8359.0
2019-06-18 10:55:00,109.21,109.21,109.08,109.08,5411.0,97.7994,97.7994,97.683,97.683,5411.0
2019-06-18 11:00:00,109.08,109.1,108.98,108.98,6523.0,97.683,97.7009,97.5934,97.5934,6523.0
2019-06-18 11:05:00,108.98,109.03,108.9,108.9,6013.0,97.5934,97.6382,97.5218,97.5218,6013.0
2019-06-18 11:10:00,108.88,108.89,108.79,108.82,9830.0,97.5039,97.5128,97.4233,97.4501,9830.0
2019-06-18 11:15:00,108.82,108.93,108.76,108.8,10502.0,97.4501,97.5487,97.3964,97.4322,10502.0
2019-06-18 11:20:00,108.8,108.87,108.75,108.78,10010.0,97.4322,97.4949,97.3875,97.4143,10010.0
2019-06-18 11:25:00,108.81,108.97,108.81,108.92,8847.0,97.4412,97.5845,97.4412,97.5397,8847.0
2019-06-18 11:30:00,108.94,108.97,108.85,108.86,5155.0,97.5576,97.5845,97.477,97.486,5155.0
2019-06-18 11:35:00,108.88,108.91,108.86,108.91,3100.0,97.5039,97.5307,97.486,97.5307,3100.0
2019-06-18 11:40:00,108.91,108.92,108.84,108.86,4141.0,97.5307,97.5397,97.4681,97.486,4141.0
2019-06-18 11:45:00,108.88,108.92,108.86,108.9,4601.0,97.5039,97.5397,97.486,97.5218,4601.0
2019-06-18 11:50:00,108.9,108.93,108.85,108.85,3441.0,97.5218,97.5487,97.477,97.477,3441.0
2019-06-18 11:55:00,108.86,108.87,108.83,108.87,2986.0,97.486,97.4949,97.4591,97.4949,2986.0
2019-06-18 12:00:00,108.87,108.94,108.87,108.9,2882.0,97.4949,97.5576,97.4949,97.5218,2882.0
2019-06-18 12:05:00,108.94,108.95,108.87,108.9,12396.0,97.5576,97.5666,97.4949,97.5218,12396.0
2019-06-18 12:10:00,108.95,108.96,108.87,108.92,4770.0,97.5666,97.5755,97.4949,97.5397,4770.0
2019-06-18 12:15:00,108.96,108.97,108.82,108.85,3883.0,97.5755,97.5845,97.4501,97.477,3883.0
2019-06-18 12:20:00,108.87,108.88,108.81,108.81,4390.0,97.4949,97.5039,97.4412,97.4412,4390.0
2019-06-18 12:25:00,108.8,108.85,108.8,108.84,1738.0,97.4322,97.477,97.4322,97.4681,1738.0
2019-06-18 12:30:00,108.85,108.87,108.84,108.87,1200.0,97.477,97.4949,97.4681,97.4949,1200.0
2019-06-18 12:35:00,108.89,108.89,108.85,108.86,1727.0,97.5128,97.5128,97.477,97.486,1727.0
2019-06-18 12:40:00,108.87,108.91,108.86,108.91,2318.0,97.4949,97.5307,97.486,97.5307,2318.0
2019-06-18 12:45:00,108.89,108.92,108.87,108.92,5068.0,97.5128,97.5397,97.4949,97.5397,5068.0
2019-06-18 12:50:00,108.93,109.0,108.93,109.0,3524.0,97.5487,97.6113,97.5487,97.6113,3524.0
2019-06-18 12:55:00,109.0,109.02,109.0,109.02,1115.0,97.6113,97.6292,97.6113,97.6292,1115.0
2019-06-18 13:00:00,109.04,109.11,109.04,109.08,2701.0,97.6472,97.7098,97.6472,97.683,2701.0
2019-06-18 13:05:00,109.05,109.05,108.99,109.01,7196.0,97.6561,97.6561,97.6024,97.6203,7196.0
2019-06-18 13:10:00,109.01,109.05,108.94,108.96,3324.0,97.6203,97.6561,97.5576,97.5755,3324.0
2019-06-18 13:15:00,108.98,108.98,108.93,108.97,2152.0,97.5934,97.5934,97.5487,97.5845,2152.0
2019-06-18 13:20:00,108.96,108.96,108.92,108.95,1679.0,97.5755,97.5755,97.5397,97.5666,1679.0
2019-06-18 13:25:00,108.92,108.93,108.89,108.89,2095.0,97.5397,97.5487,97.5128,97.5128,2095.0
2019-06-18 13:30:00,108.9,108.93,108.89,108.89,1775.0,97.5218,97.5487,97.5128,97.5128,1775.0
2019-06-18 13:35:00,108.88,108.88,108.81,108.81,3017.0,97.5039,97.5039,97.4412,97.4412,3017.0
2019-06-18 13:40:00,108.81,108.81,108.74,108.75,1400.0,97.4412,97.4412,97.3785,97.3875,1400.0
2019-06-18 13:45:00,108.75,108.83,108.75,108.83,3916.0,97.3875,97.4591,97.3875,97.4591,3916.0
2019-06-18 13:50:00,108.83,108.91,108.83,108.91,2233.0,97.4591,97.5307,97.4591,97.5307,2233.0
2019-06-18 13:55:00,108.89,108.89,108.8,108.82,3824.0,97.5128,97.5128,97.4322,97.4501,3824.0
2019-06-18 14:00:00,108.83,108.88,108.82,108.88,1802.0,97.4591,97.5039,97.4501,97.5039,1802.0
2019-06-18 14:05:00,108.88,108.93,108.87,108.91,2663.0,97.5039,97.5487,97.4949,97.5307,2663.0
2019-06-18 14:10:00,108.92,108.92,108.88,108.91,2500.0,97.5397,97.5397,97.5039,97.5307,2500.0
2019-06-18 14:15:00,108.9,108.93,108.88,108.91,3300.0,97.5218,97.5487,97.5039,97.5307,3300.0
2019-06-18 14:20:00,108.92,108.95,108.9,108.94,2525.0,97.5397,97.5666,97.5218,97.5576,2525.0
2019-06-18 14:25:00,108.94,108.95,108.91,108.93,3441.0,97.5576,97.5666,97.5307,97.5487,3441.0
2019-06-18 14:30:00,108.92,108.94,108.92,108.93,838.0,97.5397,97.5576,97.5397,97.5487,838.0
2019-06-18 14:35:00,108.92,108.93,108.88,108.88,2415.0,97.5397,97.5487,97.5039,97.5039,2415.0
2019-06-18 14:40:00,108.88,108.89,108.84,108.85,2572.0,97.5039,97.5128,97.4681,97.477,2572.0
2019-06-18 14:45:00,108.85,108.86,108.83,108.83,2401.0,97.477,97.486,97.4591,97.4591,2401.0
2019-06-18 14:50:00,108.83,108.85,108.76,108.77,5456.0,97.4591,97.477,97.3964,97.4054,5456.0
2019-06-18 14:55:00,108.77,108.78,108.7,108.71,8379.0,97.4054,97.4143,97.3427,97.3516,8379.0
2019-06-18 15:00:00,108.71,108.84,108.66,108.82,7648.0,97.3516,97.4681,97.3069,97.4501,7648.0
2019-06-18 15:05:00,108.81,108.81,108.69,108.69,3430.0,97.4412,97.4412,97.3337,97.3337,3430.0
2019-06-18 15:10:00,108.7,108.73,108.68,108.71,4835.0,97.3427,97.3695,97.3248,97.3516,4835.0
2019-06-18 15:15:00,108.72,108.78,108.7,108.78,3807.0,97.3606,97.4143,97.3427,97.4143,3807.0
2019-06-18 15:20:00,108.81,108.83,108.78,108.83,4292.0,97.4412,97.4591,97.4143,97.4591,4292.0
2019-06-18 15:25:00,108.82,108.82,108.8,108.8,3923.0,97.4501,97.4501,97.4322,97.4322,3923.0
2019-06-18 15:30:00,108.79,108.81,108.72,108.78,10140.0,97.4233,97.4412,97.3606,97.4143,10140.0
2019-06-18 15:35:00,108.78,108.81,108.69,108.69,17878.0,97.4143,97.4412,97.3337,97.3337,17878.0
2019-06-18 15:40:00,108.69,108.69,108.57,108.59,21170.0,97.3337,97.3337,97.2263,97.2442,21170.0
2019-06-18 15:45:00,108.6,108.61,108.54,108.54,32534.0,97.2531,97.2621,97.1994,97.1994,32534.0
2019-06-18 15:50:00,108.55,108.7,108.54,108.63,76113.0,97.2084,97.3427,97.1994,97.28,76113.0
2019-06-18 15:55:00,108.64,108.77,108.6,108.71,58477.0,97.289,97.4054,97.2531,97.3516,58477.0
2019-06-19 09:30:00,108.94,109.26,108.94,109.19,22541.0,97.5576,97.8442,97.5576,97.7815,22541.0
2019-06-19 09:35:00,109.1,109.16,108.93,109.12,3011.0,97.7009,97.7546,97.5487,97.7188,3011.0
2019-06-19 09:40:00,109.03,109.04,108.72,108.72,3401.0,97.6382,97.6472,97.3606,97.3606,3401.0
2019-06-19 09:45:00,108.76,108.79,108.71,108.76,2890.0,97.3964,97.4233,97.3516,97.3964,2890.0
2019-06-19 09:50:00,108.72,108.92,108.67,108.87,16173.0,97.3606,97.5397,97.3158,97.4949,16173.0
2019-06-19 09:55:00,108.86,108.89,108.73,108.77,2972.0,97.486,97.5128,97.3695,97.4054,2972.0
2019-06-19 10:00:00,108.78,108.86,108.76,108.76,2857.0,97.4143,97.486,97.3964,97.3964,2857.0
2019-06-19 10:05:00,108.77,108.81,108.67,108.72,6326.0,97.4054,97.4412,97.3158,97.3606,6326.0
2019-06-19 10:10:00,108.74,108.88,108.73,108.84,2630.0,97.3785,97.5039,97.3695,97.4681,2630.0
2019-06-19 10:15:00,108.83,108.86,108.6,108.65,4400.0,97.4591,97.486,97.2531,97.2979,4400.0
2019-06-19 10:20:00,108.66,108.75,108.64,108.65,1875.0,97.3069,97.3875,97.289,97.2979,1875.0
2019-06-19 10:25:00,108.64,108.79,108.62,108.67,5634.0,97.289,97.4233,97.271,97.3158,5634.0
2019-06-19 10:30:00,108.63,108.63,108.47,108.52,3500.0,97.28,97.28,97.1367,97.1815,3500.0
2019-06-19 10:35:00,108.58,108.64,108.52,108.52,5017.0,97.2352,97.289,97.1815,97.1815,5017.0
2019-06-19 10:40:00,108.51,108.51,108.41,108.48,3015.0,97.1725,97.1725,97.083,97.1457,3015.0
2019-06-19 10:45:00,108.51,108.62,108.51,108.54,4376.0,97.1725,97.271,97.1725,97.1994,4376.0
2019-06-19 10:50:00,108.54,108.6,108.53,108.53,9915.0,97.1994,97.2531,97.1904,97.1904,9915.0
2019-06-19 10:55:00,108.55,108.69,108.53,108.64,3843.0,97.2084,97.3337,97.1904,97.289,3843.0
2019-06-19 11:00:00,108.7,108.78,108.68,108.72,2350.0,97.3427,97.4143,97.3248,97.3606,2350.0
2019-06-19 11:05:00,108.74,108.76,108.65,108.71,7010.0,97.3785,97.3964,97.2979,97.3516,7010.0
2019-06-19 11:10:00,108.73,108.76,108.62,108.67,6851.0,97.3695,97.3964,97.271,97.3158,6851.0
2019-06-19 11:15:00,108.65,108.73,108.65,108.7,1635.0,97.2979,97.3695,97.2979,97.3427,1635.0
2019-06-19 11:20:00,108.76,108.76,108.71,108.73,7159.0,97.3964,97.3964,97.3516,97.3695,7159.0
2019-06-19 11:25:00,108.75,108.92,108.74,108.92,1913.0,97.3875,97.5397,97.3785,97.5397,1913.0
2019-06-19 11:30:00,108.92,108.96,108.89,108.96,9267.0,97.5397,97.5755,97.5128,97.5755,9267.0
2019-06-19 11:35:00,108.95,109.02,108.93,109.02,4724.0,97.5666,97.6292,97.5487,97.6292,4724.0
2019-06-19 11:40:00,108.99,108.99,108.95,108.95,1700.0,97.6024,97.6024,97.5666,97.5666,1700.0
2019-06-19 11:45:00,108.94,108.94,108.89,108.93,10375.0,97.5576,97.5576,97.5128,97.5487,10375.0
2019-06-19 11:50:00,108.96,109.03,108.93,109.03,2300.0,97.5755,97.6382,97.5487,97.6382,2300.0
2019-06-19 11:55:00,109.0,109.02,108.93,109.01,7784.0,97.6113,97.6292,97.5487,97.6203,7784.0
2019-06-19 12:00:00,109.01,109.01,108.92,108.92,2015.0,97.6203,97.6203,97.5397,97.5397,2015.0
2019-06-19 12:05:00,108.91,108.91,108.77,108.77,2511.0,97.5307,97.5307,97.4054,97.4054,2511.0
2019-06-19 12:10:00,108.76,108.78,108.73,108.73,3336.0,97.3964,97.4143,97.3695,97.3695,3336.0
2019-06-19 12:15:00,108.72,108.72,108.63,108.68,2518.0,97.3606,97.3606,97.28,97.3248,2518.0
2019-06-19 12:20:00,108.72,108.76,108.69,108.7,5830.0,97.3606,97.3964,97.3337,97.3427,5830.0
2019-06-19 12:25:00,108.7,108.72,108.67,108.67,2241.0,97.3427,97.3606,97.3158,97.3158,2241.0
2019-06-19 12:30:00,108.65,108.7,108.63,108.65,2346.0,97.2979,97.3427,97.28,97.2979,2346.0
2019-06-19 12:35:00,108.68,108.68,108.62,108.63,2450.0,97.3248,97.3248,97.271,97.28,2450.0
2019-06-19 12:40:00,108.61,108.63,108.54,108.54,2479.0,97.2621,97.28,97.1994,97.1994,2479.0
2019-06-19 12:45:00,108.56,108.56,108.48,108.48,4149.0,97.2173,97.2173,97.1457,97.1457,4149.0
2019-06-19 12:50:00,108.48,108.52,108.46,108.52,3601.0,97.1457,97.1815,97.1278,97.1815,3601.0
2019-06-19 12:55:00,108.54,108.54,108.47,108.53,3196.0,97.1994,97.1994,97.1367,97.1904,3196.0
2019-06-19 13:00:00,108.51,108.51,108.43,108.44,2933.0,97.1725,97.1725,97.1009,97.1098,2933.0
2019-06-19 13:05:00,108.42,108.45,108.33,108.33,3311.0,97.0919,97.1188,97.0113,97.0113,3311.0
2019-06-19 13:10:00,108.32,108.34,108.27,108.3,3639.0,97.0024,97.0203,96.9576,96.9845,3639.0
2019-06-19 13:15:00,108.32,108.38,108.32,108.35,2837.0,97.0024,97.0561,97.0024,97.0293,2837.0
2019-06-19 13:20:00,108.36,108.36,108.33,108.35,2950.0,97.0382,97.0382,97.0113,97.0293,2950.0
2019-06-19 13:25:00,108.35,108.45,108.35,108.45,3523.0,97.0293,97.1188,97.0293,97.1188,3523.0
2019-06-19 13:30:00,108.45,108.55,108.42,108.55,13319.0,97.1188,97.2084,97.0919,97.2084,13319.0
2019-06-19 13:35:00,108.51,108.54,108.49,108.53,5339.0,97.1725,97.1994,97.1546,97.1904,5339.0
2019-06-19 13:40:00,108.55,108.62,108.53,108.62,2900.0,97.2084,97.271,97.1904,97.271,2900.0
2019-06-19 13:45:00,108.6,108.66,108.6,108.62,6225.0,97.2531,97.3069,97.2531,97.271,6225.0
2019-06-19 13:50:00,108.63,108.81,108.62,108.81,5570.0,97.28,97.4412,97.271,97.4412,5570.0
2019-06-19 13:55:00,108.82,108.86,108.74,108.75,4920.0,97.4501,97.486,97.3785,97.3875,4920.0
2019-06-19 14:00:00,108.78,109.09,108.69,109.09,9468.0,97.4143,97.6919,97.3337,97.6919,9468.0
2019-06-19 14:05:00,109.13,109.2,109.0,109.0,5450.0,97.7278,97.7904,97.6113,97.6113,5450.0
2019-06-19 14:10:00,109.0,109.12,109.0,109.12,3230.0,97.6113,97.7188,97.6113,97.7188,3230.0
2019-06-19 14:15:00,109.15,109.22,109.13,109.13,2105.0,97.7457,97.8084,97.7278,97.7278,2105.0
2019-06-19 14:20:00,109.15,109.23,109.1,109.15,6323.0,97.7457,97.8173,97.7009,97.7457,6323.0
2019-06-19 14:25:00,109.12,109.21,109.08,109.2,4188.0,97.7188,97.7994,97.683,97.7904,4188.0
2019-06-19 14:30:00,109.2,109.44,109.2,109.36,5879.0,97.7904,98.0054,97.7904,97.9337,5879.0
2019-06-19 14:35:00,109.32,109.35,109.22,109.22,8795.0,97.8979,97.9248,97.8084,97.8084,8795.0
2019-06-19 14:40:00,109.21,109.32,109.18,109.24,3069.0,97.7994,97.8979,97.7725,97.8263,3069.0
2019-06-19 14:45:00,109.27,109.27,109.15,109.16,3159.0,97.8531,97.8531,97.7457,97.7546,3159.0
2019-06-19 14:50:00,109.23,109.36,109.23,109.36,4575.0,97.8173,97.9337,97.8173,97.9337,4575.0
2019-06-19 14:55:00,109.32,109.34,109.27,109.33,2694.0,97.8979,97.9158,97.8531,97.9069,2694.0
2019-06-19 15:00:00,109.35,109.38,109.3,109.32,6219.0,97.9248,97.9516,97.88,97.8979,6219.0
2019-06-19 15:05:00,109.4,109.4,109.3,109.35,3304.0,97.9695,97.9695,97.88,97.9248,3304.0
2019-06-19 15:10:00,109.34,109.41,109.29,109.4,4736.0,97.9158,97.9785,97.871,97.9695,4736.0
2019-06-19 15:15:00,109.36,109.42,109.36,109.42,3001.0,97.9337,97.9875,97.9337,97.9875,3001.0
2019-06-19 15:20:00,109.42,109.43,109.33,109.33,3706.0,97.9875,97.9964,97.9069,97.9069,3706.0
2019-06-19 15:25:00,109.35,109.4,109.33,109.35,4357.0,97.9248,97.9695,97.9069,97.9248,4357.0
2019-06-19 15:30:00,109.38,109.42,109.38,109.42,6123.0,97.9516,97.9875,97.9516,97.9875,6123.0
2019-06-19 15:35:00,109.42,109.43,109.36,109.37,9380.0,97.9875,97.9964,97.9337,97.9427,9380.0
2019-06-19 15:40:00,109.37,109.67,109.37,109.56,13975.0,97.9427,98.2113,97.9427,98.1128,13975.0
2019-06-19 15:45:00,109.56,109.63,109.47,109.52,24855.0,98.1128,98.1755,98.0322,98.077,24855.0
2019-06-19 15:50:00,109.52,109.75,109.51,109.7,25809.0,98.077,98.283,98.0681,98.2382,25809.0
2019-06-19 15:55:00,109.67,109.72,109.45,109.47,53185.0,98.2113,98.2561,98.0143,98.0322,53185.0
2019-06-20 09:30:00,109.8,110.4,109.77,110.14,30359.0,98.3278,98.8651,98.3009,98.6322,30359.0
2019-06-20 09:35:00,110.22,110.33,109.95,110.29,11024.0,98.7039,98.8024,98.4621,98.7666,11024.0
2019-06-20 09:40:00,110.29,110.29,109.94,110.01,5566.0,98.7666,98.7666,98.4531,98.5158,5566.0
2019-06-20 09:45:00,110.02,110.09,109.95,110.08,4763.0,98.5248,98.5875,98.4621,98.5785,4763.0
2019-06-20 09:50:00,110.05,110.21,109.88,110.18,22056.0,98.5516,98.6949,98.3994,98.668,22056.0
2019-06-20 09:55:00,110.22,110.22,109.92,109.92,4271.0,98.7039,98.7039,98.4352,98.4352,4271.0
2019-06-20 10:00:00,109.95,110.04,109.94,110.04,4410.0,98.4621,98.5427,98.4531,98.5427,4410.0
2019-06-20 10:05:00,110.01,110.04,109.93,109.98,5840.0,98.5158,98.5427,98.4442,98.4889,5840.0
2019-06-20 10:10:00,109.96,110.17,109.88,110.11,8043.0,98.471,98.6591,98.3994,98.6054,8043.0
2019-06-20 10:15:00,110.08,110.15,110.07,110.12,4350.0,98.5785,98.6412,98.5695,98.6143,4350.0
2019-06-20 10:20:00,110.09,110.26,110.06,110.26,7824.0,98.5875,98.7397,98.5606,98.7397,7824.0
2019-06-20 10:25:00,110.22,110.22,110.09,110.09,7934.0,98.7039,98.7039,98.5875,98.5875,7934.0
2019-06-20 10:30:00,110.08,110.11,109.96,110.02,4366.0,98.5785,98.6054,98.471,98.5248,4366.0
2019-06-20 10:35:00,110.0,110.0,109.86,109.91,4042.0,98.5069,98.5069,98.3815,98.4263,4042.0
2019-06-20 10:40:00,109.91,110.06,109.9,110.01,8181.0,98.4263,98.5606,98.4173,98.5158,8181.0
2019-06-20 10:45:00,110.02,110.06,109.99,110.0,8394.0,98.5248,98.5606,98.4979,98.5069,8394.0
2019-06-20 10:50:00,109.99,109.99,109.9,109.92,5647.0,98.4979,98.4979,98.4173,98.4352,5647.0
2019-06-20 10:55:00,109.93,109.95,109.85,109.85,4428.0,98.4442,98.4621,98.3725,98.3725,4428.0
2019-06-20 11:00:00,109.89,109.97,109.86,109.89,5385.0,98.4083,98.48,98.3815,98.4083,5385.0
2019-06-20 11:05:00,109.9,110.03,109.9,110.01,4272.0,98.4173,98.5337,98.4173,98.5158,4272.0
2019-06-20 11:10:00,110.01,110.05,110.0,110.03,2023.0,98.5158,98.5516,98.5069,98.5337,2023.0
2019-06-20 11:15:00,110.05,110.14,110.05,110.09,5408.0,98.5516,98.6322,98.5516,98.5875,5408.0
2019-06-20 11:20:00,110.11,110.13,110.07,110.08,3211.0,98.6054,98.6233,98.5695,98.5785,3211.0
2019-06-20 11:25:00,110.07,110.09,110.05,110.07,13049.0,98.5695,98.5875,98.5516,98.5695,13049.0
2019-06-20 11:30:00,110.08,110.09,110.01,110.02,8090.0,98.5785,98.5875,98.5158,98.5248,8090.0
2019-06-20 11:35:00,110.02,110.03,109.91,109.95,8871.0,98.5248,98.5337,98.4263,98.4621,8871.0
2019-06-20 11:40:00,109.98,110.05,109.9,110.02,6086.0,98.4889,98.5516,98.4173,98.5248,6086.0
2019-06-20 11:45:00,110.02,110.08,110.01,110.08,3845.0,98.5248,98.5785,98.5158,98.5785,3845.0
2019-06-20 11:50:00,110.08,110.15,110.08,110.13,4151.0,98.5785,98.6412,98.5785,98.6233,4151.0
2019-06-20 11:55:00,110.13,110.14,110.07,110.07,4500.0,98.6233,98.6322,98.5695,98.5695,4500.0
2019-06-20 12:00:00,110.09,110.14,110.09,110.09,4123.0,98.5875,98.6322,98.5875,98.5875,4123.0
2019-06-20 12:05:00,110.1,110.11,110.06,110.06,3082.0,98.5964,98.6054,98.5606,98.5606,3082.0
2019-06-20 12:10:00,110.03,110.04,109.9,109.92,8553.0,98.5337,98.5427,98.4173,98.4352,8553.0
2019-06-20 12:15:00,109.92,109.94,109.8,109.81,7134.0,98.4352,98.4531,98.3278,98.3367,7134.0
2019-06-20 12:20:00,109.8,109.97,109.77,109.97,5050.0,98.3278,98.48,98.3009,98.48,5050.0
2019-06-20 12:25:00,109.97,110.0,109.94,109.98,3455.0,98.48,98.5069,98.4531,98.4889,3455.0
2019-06-20 12:30:00,110.0,110.03,109.95,109.97,3503.0,98.5069,98.5337,98.4621,98.48,3503.0
2019-06-20 12:35:00,109.96,109.98,109.75,109.76,4197.0,98.471,98.4889,98.283,98.2919,4197.0
2019-06-20 12:40:00,109.76,109.9,109.73,109.9,4782.0,98.2919,98.4173,98.2651,98.4173,4782.0
2019-06-20 12:45:00,109.91,109.96,109.9,109.96,7500.0,98.4263,98.471,98.4173,98.471,7500.0
2019-06-20 12:50:00,110.0,110.04,109.9,109.94,3476.0,98.5069,98.5427,98.4173,98.4531,3476.0
2019-06-20 12:55:00,109.93,110.07,109.91,109.98,2711.0,98.4442,98.5695,98.4263,98.4889,2711.0
2019-06-20 13:00:00,110.01,110.05,109.98,110.02,2991.0,98.5158,98.5516,98.4889,98.5248,2991.0
2019-06-20 13:05:00,110.01,110.09,110.0,110.06,3150.0,98.5158,98.5875,98.5069,98.5606,3150.0
2019-06-20 13:10:00,110.05,110.12,110.05,110.06,3437.0,98.5516,98.6143,98.5516,98.5606,3437.0
2019-06-20 13:15:00,110.08,110.13,110.07,110.12,2329.0,98.5785,98.6233,98.5695,98.6143,2329.0
2019-06-20 13:20:00,110.14,110.21,110.14,110.2,6631.0,98.6322,98.6949,98.6322,98.686,6631.0
2019-06-20 13:25:00,110.21,110.23,110.17,110.21,4404.0,98.6949,98.7128,98.6591,98.6949,4404.0
2019-06-20 13:30:00,110.24,110.29,110.24,110.24,3063.0,98.7218,98.7666,98.7218,98.7218,3063.0
2019-06-20 13:35:00,110.22,110.29,110.21,110.29,3370.0,98.7039,98.7666,98.6949,98.7666,3370.0
2019-06-20 13:40:00,110.32,110.34,110.25,110.27,8546.0,98.7934,98.8113,98.7307,98.7486,8546.0
2019-06-20 13:45:00,110.25,110.25,110.2,110.23,4821.0,98.7307,98.7307,98.686,98.7128,4821.0
2019-06-20 13:50:00,110.22,110.25,110.18,110.22,3234.0,98.7039,98.7307,98.668,98.7039,3234.0
2019-06-20 13:55:00,110.21,110.22,110.16,110.22,4637.0,98.6949,98.7039,98.6501,98.7039,4637.0
2019-06-20 14:00:00,110.23,110.23,110.07,110.09,7344.0,98.7128,98.7128,98.5695,98.5875,7344.0
2019-06-20 14:05:00,110.11,110.11,110.0,110.0,8151.0,98.6054,98.6054,98.5069,98.5069,8151.0
2019-06-20 14:10:00,110.0,110.11,109.99,110.03,4434.0,98.5069,98.6054,98.4979,98.5337,4434.0
2019-06-20 14:15:00,110.06,110.12,110.05,110.12,4197.0,98.5606,98.6143,98.5516,98.6143,4197.0
2019-06-20 14:20:00,110.11,110.14,110.06,110.06,5051.0,98.6054,98.6322,98.5606,98.5606,5051.0
2019-06-20 14:25:00,110.06,110.06,109.98,109.99,3777.0,98.5606,98.5606,98.4889,98.4979,3777.0
2019-06-20 14:30:00,110.0,110.03,109.96,109.98,7981.0,98.5069,98.5337,98.471,98.4889,7981.0
2019-06-20 14:35:00,109.99,110.08,109.98,110.08,6203.0,98.4979,98.5785,98.4889,98.5785,6203.0
2019-06-20 14:40:00,110.09,110.09,110.01,110.01,5864.0,98.5875,98.5875,98.5158,98.5158,5864.0
2019-06-20 14:45:00,110.03,110.07,110.0,110.0,5265.0,98.5337,98.5695,98.5069,98.5069,5265.0
2019-06-20 14:50:00,109.99,110.1,109.99,110.07,7798.0,98.4979,98.5964,98.4979,98.5695,7798.0
2019-06-20 14:55:00,110.06,110.1,110.06,110.09,2558.0,98.5606,98.5964,98.5606,98.5875,2558.0
2019-06-20 15:00:00,110.11,110.15,110.11,110.15,4615.0,98.6054,98.6412,98.6054,98.6412,4615.0
2019-06-20 15:05:00,110.14,110.16,110.06,110.07,8169.0,98.6322,98.6501,98.5606,98.5695,8169.0
2019-06-20 15:10:00,110.09,110.13,110.09,110.1,5335.0,98.5875,98.6233,98.5875,98.5964,5335.0
2019-06-20 15:15:00,110.09,110.2,110.07,110.19,7618.0,98.5875,98.686,98.5695,98.677,7618.0
2019-06-20 15:20:00,110.19,110.25,110.16,110.22,5162.0,98.677,98.7307,98.6501,98.7039,5162.0
2019-06-20 15:25:00,110.21,110.25,110.2,110.23,4289.0,98.6949,98.7307,98.686,98.7128,4289.0
2019-06-20 15:30:00,110.21,110.23,110.13,110.15,5771.0,98.6949,98.7128,98.6233,98.6412,5771.0
2019-06-20 15:35:00,110.15,110.29,110.11,110.28,17012.0,98.6412,98.7666,98.6054,98.7576,17012.0
2019-06-20 15:40:00,110.28,110.39,110.27,110.39,14242.0,98.7576,98.8561,98.7486,98.8561,14242.0
2019-06-20 15:45:00,110.4,110.53,110.34,110.53,18642.0,98.8651,98.9815,98.8113,98.9815,18642.0
2019-06-20 15:50:00,110.55,110.62,110.47,110.62,30201.0,98.9994,99.0621,98.9277,99.0621,30201.0
2019-06-20 15:55:00,110.62,110.69,110.57,110.62,77524.0,99.0621,99.1248,99.0173,99.0621,77524.0
2019-06-21 09:30:00,110.69,111.06,110.68,110.88,238679.0,99.1248,99.4561,99.1158,99.2949,238679.0
2019-06-21 09:35:00,110.92,110.95,110.62,110.73,22453.0,99.3307,99.3576,99.0621,99.1606,22453.0
2019-06-21 09:40:00,110.73,110.86,110.67,110.68,5114.0,99.1606,99.277,99.1069,99.1158,5114.0
2019-06-21 09:45:00,110.71,110.83,110.67,110.67,4655.0,99.1427,99.2501,99.1069,99.1069,4655.0
2019-06-21 09:50:00,110.65,110.77,110.56,110.73,7636.0,99.0889,99.1964,99.0083,99.1606,7636.0
2019-06-21 09:55:00,110.75,111.03,110.72,110.89,4998.0,99.1785,99.4292,99.1516,99.3039,4998.0
2019-06-21 10:00:00,110.92,110.92,110.69,110.86,6102.0,99.3307,99.3307,99.1248,99.277,6102.0
2019-06-21 10:05:00,110.88,110.94,110.75,110.77,2544.0,99.2949,99.3486,99.1785,99.1964,2544.0
2019-06-21 10:10:00,110.79,110.8,110.7,110.75,5577.0,99.2143,99.2233,99.1337,99.1785,5577.0
2019-06-21 10:15:00,110.75,110.83,110.66,110.66,6472.0,99.1785,99.2501,99.0979,99.0979,6472.0
2019-06-21 10:20:00,110.68,110.68,110.52,110.53,5795.0,99.1158,99.1158,98.9725,98.9815,5795.0
2019-06-21 10:25:00,110.53,110.7,110.5,110.7,3597.0,98.9815,99.1337,98.9546,99.1337,3597.0
2019-06-21 10:30:00,110.68,110.75,110.67,110.72,3568.0,99.1158,99.1785,99.1069,99.1516,3568.0
2019-06-21 10:35:00,110.7,110.75,110.63,110.69,4518.0,99.1337,99.1785,99.071,99.1248,4518.0
2019-06-21 10:40:00,110.69,110.81,110.58,110.73,11429.0,99.1248,99.2322,99.0263,99.1606,11429.0
2019-06-21 10:45:00,110.76,110.82,110.75,110.75,2709.0,99.1874,99.2412,99.1785,99.1785,2709.0
2019-06-21 10:50:00,110.75,110.81,110.68,110.68,3602.0,99.1785,99.2322,99.1158,99.1158,3602.0
2019-06-21 10:55:00,110.68,110.68,110.59,110.59,4444.0,99.1158,99.1158,99.0352,99.0352,4444.0
2019-06-21 11:00:00,110.6,110.75,110.54,110.74,10049.0,99.0442,99.1785,98.9904,99.1695,10049.0
2019-06-21 11:05:00,110.76,110.87,110.74,110.75,12434.0,99.1874,99.286,99.1695,99.1785,12434.0
2019-06-21 11:10:00,110.73,110.73,110.65,110.71,7651.0,99.1606,99.1606,99.0889,99.1427,7651.0
2019-06-21 11:15:00,110.7,110.81,110.67,110.79,4821.0,99.1337,99.2322,99.1069,99.2143,4821.0
2019-06-21 11:20:00,110.82,110.84,110.69,110.69,4825.0,99.2412,99.2591,99.1248,99.1248,4825.0
2019-06-21 11:25:00,110.67,110.68,110.58,110.62,7966.0,99.1069,99.1158,99.0263,99.0621,7966.0
2019-06-21 11:30:00,110.63,110.76,110.63,110.75,6268.0,99.071,99.1874,99.071,99.1785,6268.0
2019-06-21 11:35:00,110.73,110.75,110.65,110.65,7095.0,99.1606,99.1785,99.0889,99.0889,7095.0
2019-06-21 11:40:00,110.68,110.69,110.61,110.64,6289.0,99.1158,99.1248,99.0531,99.08,6289.0
2019-06-21 11:45:00,110.62,110.63,110.56,110.58,6940.0,99.0621,99.071,99.0083,99.0263,6940.0
2019-06-21 11:50:00,110.59,110.61,110.56,110.6,2763.0,99.0352,99.0531,99.0083,99.0442,2763.0
2019-06-21 11:55:00,110.59,110.69,110.58,110.67,5951.0,99.0352,99.1248,99.0263,99.1069,5951.0
2019-06-21 12:00:00,110.68,110.72,110.65,110.69,8354.0,99.1158,99.1516,99.0889,99.1248,8354.0
2019-06-21 12:05:00,110.74,110.74,110.67,110.68,2851.0,99.1695,99.1695,99.1069,99.1158,2851.0
2019-06-21 12:10:00,110.66,110.66,110.58,110.59,6025.0,99.0979,99.0979,99.0263,99.0352,6025.0
2019-06-21 12:15:00,110.61,110.71,110.57,110.67,8312.0,99.0531,99.1427,99.0173,99.1069,8312.0
2019-06-21 12:20:00,110.65,110.67,110.56,110.56,5965.0,99.0889,99.1069,99.0083,99.0083,5965.0
2019-06-21 12:25:00,110.56,110.61,110.54,110.61,6567.0,99.0083,99.0531,98.9904,99.0531,6567.0
2019-06-21 12:30:00,110.61,110.62,110.55,110.58,3835.0,99.0531,99.0621,98.9994,99.0263,3835.0
2019-06-21 12:35:00,110.58,110.58,110.52,110.53,6722.0,99.0263,99.0263,98.9725,98.9815,6722.0
2019-06-21 12:40:00,110.52,110.53,110.5,110.51,3066.0,98.9725,98.9815,98.9546,98.9636,3066.0
2019-06-21 12:45:00,110.53,110.57,110.51,110.51,4629.0,98.9815,99.0173,98.9636,98.9636,4629.0
2019-06-21 12:50:00,110.51,110.51,110.37,110.4,5295.0,98.9636,98.9636,98.8382,98.8651,5295.0
2019-06-21 12:55:00,110.39,110.39,110.3,110.33,4627.0,98.8561,98.8561,98.7755,98.8024,4627.0
2019-06-21 13:00:00,110.34,110.35,110.26,110.27,9617.0,98.8113,98.8203,98.7397,98.7486,9617.0
2019-06-21 13:05:00,110.27,110.27,110.2,110.2,3268.0,98.7486,98.7486,98.686,98.686,3268.0
2019-06-21 13:10:00,110.21,110.24,110.17,110.17,2636.0,98.6949,98.7218,98.6591,98.6591,2636.0
2019-06-21 13:15:00,110.17,110.24,110.17,110.23,6036.0,98.6591,98.7218,98.6591,98.7128,6036.0
2019-06-21 13:20:00,110.23,110.24,110.12,110.13,4814.0,98.7128,98.7218,98.6143,98.6233,4814.0
2019-06-21 13:25:00,110.12,110.14,110.08,110.13,7492.0,98.6143,98.6322,98.5785,98.6233,7492.0
2019-06-21 13:30:00,110.13,110.15,110.11,110.14,8113.0,98.6233,98.6412,98.6054,98.6322,8113.0
2019-06-21 13:35:00,110.13,110.15,110.11,110.15,3602.0,98.6233,98.6412,98.6054,98.6412,3602.0
2019-06-21 13:40:00,110.16,110.29,110.16,110.27,21432.0,98.6501,98.7666,98.6501,98.7486,21432.0
2019-06-21 13:45:00,110.29,110.35,110.29,110.34,4829.0,98.7666,98.8203,98.7666,98.8113,4829.0
2019-06-21 13:50:00,110.33,110.34,110.31,110.33,1797.0,98.8024,98.8113,98.7845,98.8024,1797.0
2019-06-21 13:55:00,110.32,110.38,110.32,110.37,3003.0,98.7934,98.8472,98.7934,98.8382,3003.0
2019-06-21 14:00:00,110.38,110.56,110.38,110.55,5232.0,98.8472,99.0083,98.8472,98.9994,5232.0
2019-06-21 14:05:00,110.56,110.56,110.47,110.5,3169.0,99.0083,99.0083,98.9277,98.9546,3169.0
2019-06-21 14:10:00,110.48,110.5,110.42,110.44,6657.0,98.9367,98.9546,98.883,98.9009,6657.0
2019-06-21 14:15:00,110.43,110.43,110.37,110.38,12407.0,98.8919,98.8919,98.8382,98.8472,12407.0
2019-06-21 14:20:00,110.39,110.4,110.37,110.39,11214.0,98.8561,98.8651,98.8382,98.8561,11214.0
2019-06-21 14:25:00,110.39,110.43,110.37,110.42,15379.0,98.8561,98.8919,98.8382,98.883,15379.0
2019-06-21 14:30:00,110.42,110.43,110.4,110.42,8818.0,98.883,98.8919,98.8651,98.883,8818.0
2019-06-21 14:35:00,110.42,110.45,110.41,110.44,7049.0,98.883,98.9098,98.874,98.9009,7049.0
2019-06-21 14:40:00,110.44,110.45,110.42,110.42,4618.0,98.9009,98.9098,98.883,98.883,4618.0
2019-06-21 14:45:00,110.42,110.45,110.41,110.43,6946.0,98.883,98.9098,98.874,98.8919,6946.0
2019-06-21 14:50:00,110.42,110.44,110.35,110.36,7837.0,98.883,98.9009,98.8203,98.8292,7837.0
2019-06-21 14:55:00,110.35,110.35,110.28,110.28,9755.0,98.8203,98.8203,98.7576,98.7576,9755.0
2019-06-21 15:00:00,110.3,110.36,110.3,110.35,6132.0,98.7755,98.8292,98.7755,98.8203,6132.0
2019-06-21 15:05:00,110.35,110.37,110.28,110.37,9020.0,98.8203,98.8382,98.7576,98.8382,9020.0
2019-06-21 15:10:00,110.37,110.45,110.37,110.43,8049.0,98.8382,98.9098,98.8382,98.8919,8049.0
2019-06-21 15:15:00,110.44,110.47,110.44,110.44,8734.0,98.9009,98.9277,98.9009,98.9009,8734.0
2019-06-21 15:20:00,110.44,110.47,110.42,110.46,9060.0,98.9009,98.9277,98.883,98.9188,9060.0
2019-06-21 15:25:00,110.45,110.45,110.41,110.43,8228.0,98.9098,98.9098,98.874,98.8919,8228.0
2019-06-21 15:30:00,110.44,110.46,110.35,110.36,13211.0,98.9009,98.9188,98.8203,98.8292,13211.0
2019-06-21 15:35:00,110.36,110.37,110.28,110.32,22465.0,98.8292,98.8382,98.7576,98.7934,22465.0
2019-06-21 15:40:00,110.33,110.63,110.32,110.6,39691.0,98.8024,99.071,98.7934,99.0442,39691.0
2019-06-21 15:45:00,110.61,110.63,110.36,110.37,34701.0,99.0531,99.071,98.8292,98.8382,34701.0
2019-06-21 15:50:00,110.37,110.37,110.21,110.24,39627.0,98.8382,98.8382,98.6949,98.7218,39627.0
2019-06-21 15:55:00,110.25,110.33,110.18,110.27,99865.0,98.7307,98.8024,98.668,98.7486,99865.0
2019-06-24 09:30:00,110.61,110.71,110.38,110.39,14522.0,99.0531,99.1427,98.8472,98.8561,14522.0
2019-06-24 09:35:00,110.33,110.33,110.07,110.07,3676.0,98.8024,98.8024,98.5695,98.5695,3676.0
2019-06-24 09:40:00,110.14,110.43,110.11,110.43,4114.0,98.6322,98.8919,98.6054,98.8919,4114.0
2019-06-24 09:45:00,110.43,110.5,110.34,110.5,3739.0,98.8919,98.9546,98.8113,98.9546,3739.0
2019-06-24 09:50:00,110.53,110.56,110.3,110.33,3800.0,98.9815,99.0083,98.7755,98.8024,3800.0
2019-06-24 09:55:00,110.34,110.36,110.04,110.04,3752.0,98.8113,98.8292,98.5427,98.5427,3752.0
2019-06-24 10:00:00,110.04,110.19,110.02,110.17,5500.0,98.5427,98.677,98.5248,98.6591,5500.0
2019-06-24 10:05:00,110.18,110.47,110.14,110.45,20251.0,98.668,98.9277,98.6322,98.9098,20251.0
2019-06-24 10:10:00,110.43,110.48,110.31,110.36,6717.0,98.8919,98.9367,98.7845,98.8292,6717.0
2019-06-24 10:15:00,110.35,110.4,110.33,110.38,3205.0,98.8203,98.8651,98.8024,98.8472,3205.0
2019-06-24 10:20:00,110.37,110.45,110.3,110.39,3927.0,98.8382,98.9098,98.7755,98.8561,3927.0
2019-06-24 10:25:00,110.35,110.41,110.32,110.37,3023.0,98.8203,98.874,98.7934,98.8382,3023.0
2019-06-24 10:30:00,110.42,110.42,110.31,110.4,6476.0,98.883,98.883,98.7845,98.8651,6476.0
2019-06-24 10:35:00,110.42,110.42,110.32,110.39,3554.0,98.883,98.883,98.7934,98.8561,3554.0
2019-06-24 10:40:00,110.39,110.39,110.3,110.32,3211.0,98.8561,98.8561,98.7755,98.7934,3211.0
2019-06-24 10:45:00,110.32,110.32,110.22,110.23,3156.0,98.7934,98.7934,98.7039,98.7128,3156.0
2019-06-24 10:50:00,110.19,110.28,110.19,110.26,4550.0,98.677,98.7576,98.677,98.7397,4550.0
2019-06-24 10:55:00,110.24,110.26,110.2,110.26,5008.0,98.7218,98.7397,98.686,98.7397,5008.0
2019-06-24 11:00:00,110.26,110.41,110.26,110.36,4726.0,98.7397,98.874,98.7397,98.8292,4726.0
2019-06-24 11:05:00,110.34,110.39,110.33,110.39,2903.0,98.8113,98.8561,98.8024,98.8561,2903.0
2019-06-24 11:10:00,110.41,110.47,110.38,110.46,5098.0,98.874,98.9277,98.8472,98.9188,5098.0
2019-06-24 11:15:00,110.51,110.52,110.44,110.45,2600.0,98.9636,98.9725,98.9009,98.9098,2600.0
2019-06-24 11:20:00,110.45,110.46,110.38,110.38,3747.0,98.9098,98.9188,98.8472,98.8472,3747.0
2019-06-24 11:25:00,110.41,110.46,110.41,110.45,3343.0,98.874,98.9188,98.874,98.9098,3343.0
2019-06-24 11:30:00,110.41,110.45,110.4,110.44,3710.0,98.874,98.9098,98.8651,98.9009,3710.0
2019-06-24 11:35:00,110.45,110.46,110.4,110.45,4958.0,98.9098,98.9188,98.8651,98.9098,4958.0
2019-06-24 11:40:00,110.41,110.42,110.34,110.34,5138.0,98.874,98.883,98.8113,98.8113,5138.0
2019-06-24 11:45:00,110.33,110.45,110.31,110.43,3706.0,98.8024,98.9098,98.7845,98.8919,3706.0
2019-06-24 11:50:00,110.43,110.46,110.39,110.43,2500.0,98.8919,98.9188,98.8561,98.8919,2500.0
2019-06-24 11:55:00,110.41,110.43,110.36,110.41,7793.0,98.874,98.8919,98.8292,98.874,7793.0
2019-06-24 12:00:00,110.45,110.47,110.41,110.41,4331.0,98.9098,98.9277,98.874,98.874,4331.0
2019-06-24 12:05:00,110.42,110.53,110.4,110.51,6278.0,98.883,98.9815,98.8651,98.9636,6278.0
2019-06-24 12:10:00,110.52,110.53,110.48,110.5,3250.0,98.9725,98.9815,98.9367,98.9546,3250.0
2019-06-24 12:15:00,110.49,110.51,110.45,110.45,3243.0,98.9457,98.9636,98.9098,98.9098,3243.0
2019-06-24 12:20:00,110.46,110.53,110.46,110.49,10444.0,98.9188,98.9815,98.9188,98.9457,10444.0
2019-06-24 12:25:00,110.47,110.5,110.45,110.46,3606.0,98.9277,98.9546,98.9098,98.9188,3606.0
2019-06-24 12:30:00,110.47,110.57,110.46,110.57,2497.0,98.9277,99.0173,98.9188,99.0173,2497.0
2019-06-24 12:35:00,110.58,110.58,110.49,110.5,2778.0,99.0263,99.0263,98.9457,98.9546,2778.0
2019-06-24 12:40:00,110.53,110.54,110.48,110.51,3016.0,98.9815,98.9904,98.9367,98.9636,3016.0
2019-06-24 12:45:00,110.51,110.52,110.43,110.45,2963.0,98.9636,98.9725,98.8919,98.9098,2963.0
2019-06-24 12:50:00,110.45,110.54,110.44,110.5,5300.0,98.9098,98.9904,98.9009,98.9546,5300.0
2019-06-24 12:55:00,110.46,110.52,110.46,110.51,3312.0,98.9188,98.9725,98.9188,98.9636,3312.0
2019-06-24 13:00:00,110.5,110.5,110.45,110.45,2477.0,98.9546,98.9546,98.9098,98.9098,2477.0
2019-06-24 13:05:00,110.46,110.52,110.45,110.52,2400.0,98.9188,98.9725,98.9098,98.9725,2400.0
2019-06-24 13:10:00,110.53,110.53,110.49,110.49,3141.0,98.9815,98.9815,98.9457,98.9457,3141.0
2019-06-24 13:15:00,110.5,110.59,110.49,110.59,3616.0,98.9546,99.0352,98.9457,99.0352,3616.0
2019-06-24 13:20:00,110.57,110.57,110.53,110.54,3651.0,99.0173,99.0173,98.9815,98.9904,3651.0
2019-06-24 13:25:00,110.53,110.53,110.49,110.51,5334.0,98.9815,98.9815,98.9457,98.9636,5334.0
2019-06-24 13:30:00,110.5,110.51,110.44,110.48,3672.0,98.9546,98.9636,98.9009,98.9367,3672.0
2019-06-24 13:35:00,110.49,110.53,110.47,110.47,7662.0,98.9457,98.9815,98.9277,98.9277,7662.0
2019-06-24 13:40:00,110.45,110.52,110.45,110.52,5339.0,98.9098,98.9725,98.9098,98.9725,5339.0
2019-06-24 13:45:00,110.51,110.51,110.44,110.47,4268.0,98.9636,98.9636,98.9009,98.9277,4268.0
2019-06-24 13:50:00,110.46,110.47,110.43,110.46,5576.0,98.9188,98.9277,98.8919,98.9188,5576.0
2019-06-24 13:55:00,110.46,110.48,110.44,110.47,3146.0,98.9188,98.9367,98.9009,98.9277,3146.0
2019-06-24 14:00:00,110.49,110.53,110.49,110.53,1722.0,98.9457,98.9815,98.9457,98.9815,1722.0
2019-06-24 14:05:00,110.53,110.53,110.51,110.52,2638.0,98.9815,98.9815,98.9636,98.9725,2638.0
2019-06-24 14:10:00,110.51,110.56,110.49,110.53,6153.0,98.9636,99.0083,98.9457,98.9815,6153.0
2019-06-24 14:15:00,110.53,110.53,110.42,110.45,4434.0,98.9815,98.9815,98.883,98.9098,4434.0
2019-06-24 14:20:00,110.41,110.45,110.41,110.43,2411.0,98.874,98.9098,98.874,98.8919,2411.0
2019-06-24 14:25:00,110.42,110.45,110.38,110.45,3200.0,98.883,98.9098,98.8472,98.9098,3200.0
2019-06-24 14:30:00,110.45,110.46,110.39,110.4,3610.0,98.9098,98.9188,98.8561,98.8651,3610.0
2019-06-24 14:35:00,110.4,110.4,110.32,110.34,5113.0,98.8651,98.8651,98.7934,98.8113,5113.0
2019-06-24 14:40:00,110.33,110.35,110.26,110.27,5482.0,98.8024,98.8203,98.7397,98.7486,5482.0
2019-06-24 14:45:00,110.28,110.38,110.27,110.37,5461.0,98.7576,98.8472,98.7486,98.8382,5461.0
2019-06-24 14:50:00,110.36,110.36,110.33,110.34,4384.0,98.8292,98.8292,98.8024,98.8113,4384.0
2019-06-24 14:55:00,110.34,110.44,110.34,110.4,6762.0,98.8113,98.9009,98.8113,98.8651,6762.0
2019-06-24 15:00:00,110.41,110.42,110.35,110.36,7015.0,98.874,98.883,98.8203,98.8292,7015.0
2019-06-24 15:05:00,110.37,110.4,110.34,110.37,2627.0,98.8382,98.8651,98.8113,98.8382,2627.0
2019-06-24 15:10:00,110.37,110.46,110.36,110.42,8179.0,98.8382,98.9188,98.8292,98.883,8179.0
2019-06-24 15:15:00,110.44,110.44,110.34,110.36,5989.0,98.9009,98.9009,98.8113,98.8292,5989.0
2019-06-24 15:20:00,110.34,110.55,110.34,110.51,4311.0,98.8113,98.9994,98.8113,98.9636,4311.0
2019-06-24 15:25:00,110.53,110.54,110.51,110.53,5187.0,98.9815,98.9904,98.9636,98.9815,5187.0
2019-06-24 15:30:00,110.54,110.56,110.51,110.53,8847.0,98.9904,99.0083,98.9636,98.9815,8847.0
2019-06-24 15:35:00,110.53,110.59,110.52,110.57,9598.0,98.9815,99.0352,98.9725,99.0173,9598.0
2019-06-24 15:40:00,110.57,110.59,110.55,110.57,11079.0,99.0173,99.0352,98.9994,99.0173,11079.0
2019-06-24 15:45:00,110.57,110.58,110.53,110.55,23086.0,99.0173,99.0263,98.9815,98.9994,23086.0
2019-06-24 15:50:00,110.54,110.66,110.51,110.61,31415.0,98.9904,99.0979,98.9636,99.0531,31415.0
2019-06-24 15:55:00,110.62,110.67,110.56,110.66,49948.0,99.0621,99.1069,99.0083,99.0979,49948.0
2019-06-25 09:30:00,110.66,111.29,110.62,111.16,20573.0,99.0979,99.6621,99.0621,99.5457,20573.0
2019-06-25 09:35:00,111.06,111.1,110.83,111.03,9020.0,99.4561,99.4919,99.2501,99.4292,9020.0
2019-06-25 09:40:00,111.11,111.15,110.9,110.98,3831.0,99.5009,99.5367,99.3128,99.3845,3831.0
2019-06-25 09:45:00,110.92,111.04,110.87,110.97,2829.0,99.3307,99.4382,99.286,99.3755,2829.0
2019-06-25 09:50:00,110.95,111.15,110.92,111.15,4893.0,99.3576,99.5367,99.3307,99.5367,4893.0
2019-06-25 09:55:00,111.07,111.1,110.97,111.02,4067.0,99.4651,99.4919,99.3755,99.4203,4067.0
2019-06-25 10:00:00,110.97,111.02,110.91,110.91,6085.0,99.3755,99.4203,99.3218,99.3218,6085.0
2019-06-25 10:05:00,110.93,111.04,110.84,110.87,5326.0,99.3397,99.4382,99.2591,99.286,5326.0
2019-06-25 10:10:00,110.92,110.96,110.86,110.9,6344.0,99.3307,99.3666,99.277,99.3128,6344.0
2019-06-25 10:15:00,110.87,110.91,110.76,110.76,8641.0,99.286,99.3218,99.1874,99.1874,8641.0
2019-06-25 10:20:00,110.76,110.76,110.68,110.69,5145.0,99.1874,99.1874,99.1158,99.1248,5145.0
2019-06-25 10:25:00,110.66,110.72,110.57,110.58,2404.0,99.0979,99.1516,99.0173,99.0263,2404.0
2019-06-25 10:30:00,110.59,110.63,110.54,110.54,5633.0,99.0352,99.071,98.9904,98.9904,5633.0
2019-06-25 10:35:00,110.57,110.57,110.43,110.51,5070.0,99.0173,99.0173,98.8919,98.9636,5070.0
2019-06-25 10:40:00,110.41,110.46,110.4,110.42,5177.0,98.874,98.9188,98.8651,98.883,5177.0
2019-06-25 10:45:00,110.42,110.46,110.39,110.43,5856.0,98.883,98.9188,98.8561,98.8919,5856.0
2019-06-25 10:50:00,110.41,110.53,110.41,110.53,6274.0,98.874,98.9815,98.874,98.9815,6274.0
2019-06-25 10:55:00,110.55,110.64,110.5,110.64,5423.0,98.9994,99.08,98.9546,99.08,5423.0
2019-06-25 11:00:00,110.61,110.77,110.5,110.74,14970.0,99.0531,99.1964,98.9546,99.1695,14970.0
2019-06-25 11:05:00,110.74,110.74,110.65,110.7,6307.0,99.1695,99.1695,99.0889,99.1337,6307.0
2019-06-25 11:10:00,110.72,110.77,110.67,110.76,8590.0,99.1516,99.1964,99.1069,99.1874,8590.0
2019-06-25 11:15:00,110.78,110.82,110.76,110.81,3419.0,99.2054,99.2412,99.1874,99.2322,3419.0
2019-06-25 11:20:00,110.81,110.93,110.76,110.89,9611.0,99.2322,99.3397,99.1874,99.3039,9611.0
2019-06-25 11:25:00,110.87,110.9,110.85,110.85,8255.0,99.286,99.3128,99.268,99.268,8255.0
2019-06-25 11:30:00,110.87,110.88,110.74,110.77,6650.0,99.286,99.2949,99.1695,99.1964,6650.0
2019-06-25 11:35:00,110.75,110.75,110.66,110.67,2930.0,99.1785,99.1785,99.0979,99.1069,2930.0
2019-06-25 11:40:00,110.68,110.76,110.68,110.76,3598.0,99.1158,99.1874,99.1158,99.1874,3598.0
2019-06-25 11:45:00,110.75,110.79,110.73,110.75,5646.0,99.1785,99.2143,99.1606,99.1785,5646.0
2019-06-25 11:50:00,110.76,110.81,110.72,110.8,3898.0,99.1874,99.2322,99.1516,99.2233,3898.0
2019-06-25 11:55:00,110.8,110.82,110.79,110.81,6109.0,99.2233,99.2412,99.2143,99.2322,6109.0
2019-06-25 12:00:00,110.81,110.81,110.76,110.78,2800.0,99.2322,99.2322,99.1874,99.2054,2800.0
2019-06-25 12:05:00,110.8,110.8,110.65,110.66,9822.0,99.2233,99.2233,99.0889,99.0979,9822.0
2019-06-25 12:10:00,110.67,110.71,110.6,110.67,9780.0,99.1069,99.1427,99.0442,99.1069,9780.0
2019-06-25 12:15:00,110.68,110.68,110.55,110.57,3179.0,99.1158,99.1158,98.9994,99.0173,3179.0
2019-06-25 12:20:00,110.57,110.57,110.52,110.54,4202.0,99.0173,99.0173,98.9725,98.9904,4202.0
2019-06-25 12:25:00,110.55,110.57,110.52,110.56,4032.0,98.9994,99.0173,98.9725,99.0083,4032.0
2019-06-25 12:30:00,110.54,110.56,110.49,110.51,9056.0,98.9904,99.0083,98.9457,98.9636,9056.0
2019-06-25 12:35:00,110.51,110.53,110.33,110.34,4064.0,98.9636,98.9815,98.8024,98.8113,4064.0
2019-06-25 12:40:00,110.32,110.34,110.26,110.26,3702.0,98.7934,98.8113,98.7397,98.7397,3702.0
2019-06-25 12:45:00,110.28,110.38,110.26,110.38,11161.0,98.7576,98.8472,98.7397,98.8472,11161.0
2019-06-25 12:50:00,110.36,110.39,110.34,110.39,4928.0,98.8292,98.8561,98.8113,98.8561,4928.0
2019-06-25 12:55:00,110.37,110.37,110.28,110.32,5721.0,98.8382,98.8382,98.7576,98.7934,5721.0
2019-06-25 13:00:00,110.33,110.33,110.09,110.21,15690.0,98.8024,98.8024,98.5875,98.6949,15690.0
2019-06-25 13:05:00,110.22,110.26,110.15,110.24,5169.0,98.7039,98.7397,98.6412,98.7218,5169.0
2019-06-25 13:10:00,110.23,110.28,110.22,110.23,3133.0,98.7128,98.7576,98.7039,98.7128,3133.0
2019-06-25 13:15:00,110.23,110.26,110.21,110.24,2500.0,98.7128,98.7397,98.6949,98.7218,2500.0
2019-06-25 13:20:00,110.23,110.25,110.13,110.17,3713.0,98.7128,98.7307,98.6233,98.6591,3713.0
2019-06-25 13:25:00,110.18,110.25,110.15,110.24,13649.0,98.668,98.7307,98.6412,98.7218,13649.0
2019-06-25 13:30:00,110.22,110.32,110.21,110.32,5416.0,98.7039,98.7934,98.6949,98.7934,5416.0
2019-06-25 13:35:00,110.35,110.43,110.35,110.39,7473.0,98.8203,98.8919,98.8203,98.8561,7473.0
2019-06-25 13:40:00,110.43,110.43,110.38,110.39,4839.0,98.8919,98.8919,98.8472,98.8561,4839.0
2019-06-25 13:45:00,110.39,110.43,110.38,110.42,3760.0,98.8561,98.8919,98.8472,98.883,3760.0
2019-06-25 13:50:00,110.4,110.4,110.29,110.3,2915.0,98.8651,98.8651,98.7666,98.7755,2915.0
2019-06-25 13:55:00,110.28,110.29,110.21,110.22,4696.0,98.7576,98.7666,98.6949,98.7039,4696.0
2019-06-25 14:00:00,110.24,110.24,110.2,110.21,2719.0,98.7218,98.7218,98.686,98.6949,2719.0
2019-06-25 14:05:00,110.2,110.23,110.12,110.22,11605.0,98.686,98.7128,98.6143,98.7039,11605.0
2019-06-25 14:10:00,110.2,110.24,110.2,110.21,2681.0,98.686,98.7218,98.686,98.6949,2681.0
2019-06-25 14:15:00,110.22,110.26,110.2,110.25,5268.0,98.7039,98.7397,98.686,98.7307,5268.0
2019-06-25 14:20:00,110.24,110.27,110.14,110.14,3771.0,98.7218,98.7486,98.6322,98.6322,3771.0
2019-06-25 14:25:00,110.16,110.16,110.11,110.13,4628.0,98.6501,98.6501,98.6054,98.6233,4628.0
2019-06-25 14:30:00,110.13,110.15,110.01,110.01,7773.0,98.6233,98.6412,98.5158,98.5158,7773.0
2019-06-25 14:35:00,109.99,109.99,109.9,109.96,6339.0,98.4979,98.4979,98.4173,98.471,6339.0
2019-06-25 14:40:00,109.97,110.0,109.92,109.99,8948.0,98.48,98.5069,98.4352,98.4979,8948.0
2019-06-25 14:45:00,109.98,110.06,109.97,110.03,5329.0,98.4889,98.5606,98.48,98.5337,5329.0
2019-06-25 14:50:00,110.06,110.15,110.02,110.14,8500.0,98.5606,98.6412,98.5248,98.6322,8500.0
2019-06-25 14:55:00,110.14,110.29,110.14,110.29,7288.0,98.6322,98.7666,98.6322,98.7666,7288.0
2019-06-25 15:00:00,110.3,110.39,110.29,110.36,5891.0,98.7755,98.8561,98.7666,98.8292,5891.0
2019-06-25 15:05:00,110.37,110.37,110.31,110.32,7454.0,98.8382,98.8382,98.7845,98.7934,7454.0
2019-06-25 15:10:00,110.33,110.33,110.2,110.22,6833.0,98.8024,98.8024,98.686,98.7039,6833.0
2019-06-25 15:15:00,110.22,110.24,110.19,110.2,6686.0,98.7039,98.7218,98.677,98.686,6686.0
2019-06-25 15:20:00,110.21,110.33,110.21,110.32,6552.0,98.6949,98.8024,98.6949,98.7934,6552.0
2019-06-25 15:25:00,110.35,110.43,110.31,110.42,10239.0,98.8203,98.8919,98.7845,98.883,10239.0
2019-06-25 15:30:00,110.43,110.44,110.33,110.36,8427.0,98.8919,98.9009,98.8024,98.8292,8427.0
2019-06-25 15:35:00,110.34,110.38,110.32,110.33,10354.0,98.8113,98.8472,98.7934,98.8024,10354.0
2019-06-25 15:40:00,110.32,110.35,110.31,110.33,14211.0,98.7934,98.8203,98.7845,98.8024,14211.0
2019-06-25 15:45:00,110.33,110.34,110.21,110.27,18957.0,98.8024,98.8113,98.6949,98.7486,18957.0
2019-06-25 15:50:00,110.28,110.48,110.26,110.48,38364.0,98.7576,98.9367,98.7397,98.9367,38364.0
2019-06-25 15:55:00,110.47,110.51,110.31,110.31,84562.0,98.9277,98.9636,98.7845,98.7845,84562.0
2019-06-26 09:30:00,110.37,110.49,110.07,110.16,21259.0,98.8382,98.9457,98.5695,98.6501,21259.0
2019-06-26 09:35:00,110.2,110.35,110.1,110.17,3867.0,98.686,98.8203,98.5964,98.6591,3867.0
2019-06-26 09:40:00,110.03,110.19,110.02,110.02,3983.0,98.5337,98.677,98.5248,98.5248,3983.0
2019-06-26 09:45:00,110.07,110.09,109.87,109.9,4473.0,98.5695,98.5875,98.3904,98.4173,4473.0
2019-06-26 09:50:00,109.82,109.94,109.74,109.89,4329.0,98.3457,98.4531,98.274,98.4083,4329.0
2019-06-26 09:55:00,109.79,109.79,109.61,109.61,6743.0,98.3188,98.3188,98.1576,98.1576,6743.0
2019-06-26 10:00:00,109.6,109.71,109.51,109.71,4469.0,98.1486,98.2472,98.0681,98.2472,4469.0
2019-06-26 10:05:00,109.71,109.83,109.61,109.65,7900.0,98.2472,98.3546,98.1576,98.1934,7900.0
2019-06-26 10:10:00,109.63,109.89,109.63,109.75,41029.0,98.1755,98.4083,98.1755,98.283,41029.0
2019-06-26 10:15:00,109.71,109.83,109.62,109.79,8437.0,98.2472,98.3546,98.1666,98.3188,8437.0
2019-06-26 10:20:00,109.83,110.04,109.75,110.0,10226.0,98.3546,98.5427,98.283,98.5069,10226.0
2019-06-26 10:25:00,110.0,110.0,109.87,109.94,8947.0,98.5069,98.5069,98.3904,98.4531,8947.0
2019-06-26 10:30:00,109.92,109.92,109.79,109.86,8476.0,98.4352,98.4352,98.3188,98.3815,8476.0
2019-06-26 10:35:00,109.88,109.93,109.83,109.84,5274.0,98.3994,98.4442,98.3546,98.3636,5274.0
2019-06-26 10:40:00,109.85,110.03,109.85,109.98,6670.0,98.3725,98.5337,98.3725,98.4889,6670.0
2019-06-26 10:45:00,109.96,109.98,109.92,109.98,12236.0,98.471,98.4889,98.4352,98.4889,12236.0
2019-06-26 10:50:00,109.97,110.02,109.91,109.91,14183.0,98.48,98.5248,98.4263,98.4263,14183.0
2019-06-26 10:55:00,109.92,109.92,109.79,109.89,9390.0,98.4352,98.4352,98.3188,98.4083,9390.0
2019-06-26 11:00:00,109.91,109.98,109.84,109.98,8877.0,98.4263,98.4889,98.3636,98.4889,8877.0
2019-06-26 11:05:00,109.94,109.99,109.89,109.96,6053.0,98.4531,98.4979,98.4083,98.471,6053.0
2019-06-26 11:10:00,109.95,109.99,109.91,109.94,11556.0,98.4621,98.4979,98.4263,98.4531,11556.0
2019-06-26 11:15:00,109.93,109.96,109.78,109.78,27602.0,98.4442,98.471,98.3098,98.3098,27602.0
2019-06-26 11:20:00,109.78,109.9,109.78,109.89,8540.0,98.3098,98.4173,98.3098,98.4083,8540.0
2019-06-26 11:25:00,109.89,110.0,109.87,109.97,8403.0,98.4083,98.5069,98.3904,98.48,8403.0
2019-06-26 11:30:00,109.97,110.06,109.95,110.06,7485.0,98.48,98.5606,98.4621,98.5606,7485.0
2019-06-26 11:35:00,110.05,110.09,110.02,110.02,5554.0,98.5516,98.5875,98.5248,98.5248,5554.0
2019-06-26 11:40:00,110.02,110.1,109.97,110.06,4646.0,98.5248,98.5964,98.48,98.5606,4646.0
2019-06-26 11:45:00,110.08,110.1,109.97,110.01,3798.0,98.5785,98.5964,98.48,98.5158,3798.0
2019-06-26 11:50:00,110.01,110.05,109.97,110.05,3260.0,98.5158,98.5516,98.48,98.5516,3260.0
2019-06-26 11:55:00,110.01,110.05,109.97,110.05,3944.0,98.5158,98.5516,98.48,98.5516,3944.0
2019-06-26 12:00:00,110.06,110.06,109.9,109.93,13083.0,98.5606,98.5606,98.4173,98.4442,13083.0
2019-06-26 12:05:00,109.93,109.93,109.88,109.91,4297.0,98.4442,98.4442,98.3994,98.4263,4297.0
2019-06-26 12:10:00,109.88,109.93,109.86,109.93,7472.0,98.3994,98.4442,98.3815,98.4442,7472.0
2019-06-26 12:15:00,109.89,109.9,109.85,109.87,4045.0,98.4083,98.4173,98.3725,98.3904,4045.0
2019-06-26 12:20:00,109.87,109.89,109.83,109.89,4241.0,98.3904,98.4083,98.3546,98.4083,4241.0
2019-06-26 12:25:00,109.86,109.93,109.86,109.88,6398.0,98.3815,98.4442,98.3815,98.3994,6398.0
2019-06-26 12:30:00,109.9,109.95,109.88,109.9,4290.0,98.4173,98.4621,98.3994,98.4173,4290.0
2019-06-26 12:35:00,109.89,109.9,109.85,109.87,6348.0,98.4083,98.4173,98.3725,98.3904,6348.0
2019-06-26 12:40:00,109.85,109.88,109.78,109.8,5216.0,98.3725,98.3994,98.3098,98.3278,5216.0
2019-06-26 12:45:00,109.8,109.81,109.74,109.75,6390.0,98.3278,98.3367,98.274,98.283,6390.0
2019-06-26 12:50:00,109.73,109.78,109.72,109.73,6493.0,98.2651,98.3098,98.2561,98.2651,6493.0
2019-06-26 12:55:00,109.73,109.78,109.73,109.77,2138.0,98.2651,98.3098,98.2651,98.3009,2138.0
2019-06-26 13:00:00,109.75,109.77,109.69,109.71,6118.0,98.283,98.3009,98.2292,98.2472,6118.0
2019-06-26 13:05:00,109.69,109.71,109.68,109.71,2524.0,98.2292,98.2472,98.2203,98.2472,2524.0
2019-06-26 13:10:00,109.7,109.71,109.68,109.7,4151.0,98.2382,98.2472,98.2203,98.2382,4151.0
2019-06-26 13:15:00,109.7,109.75,109.68,109.69,9047.0,98.2382,98.283,98.2203,98.2292,9047.0
2019-06-26 13:20:00,109.7,109.73,109.69,109.72,6365.0,98.2382,98.2651,98.2292,98.2561,6365.0
2019-06-26 13:25:00,109.73,109.78,109.69,109.69,6770.0,98.2651,98.3098,98.2292,98.2292,6770.0
2019-06-26 13:30:00,109.69,109.72,109.68,109.71,3866.0,98.2292,98.2561,98.2203,98.2472,3866.0
2019-06-26 13:35:00,109.7,109.77,109.67,109.72,6155.0,98.2382,98.3009,98.2113,98.2561,6155.0
2019-06-26 13:40:00,109.72,109.77,109.72,109.76,4764.0,98.2561,98.3009,98.2561,98.2919,4764.0
2019-06-26 13:45:00,109.78,109.79,109.73,109.79,4325.0,98.3098,98.3188,98.2651,98.3188,4325.0
2019-06-26 13:50:00,109.8,109.82,109.77,109.8,4324.0,98.3278,98.3457,98.3009,98.3278,4324.0
2019-06-26 13:55:00,109.82,109.88,109.82,109.88,4013.0,98.3457,98.3994,98.3457,98.3994,4013.0
2019-06-26 14:00:00,109.87,109.92,109.87,109.89,6024.0,98.3904,98.4352,98.3904,98.4083,6024.0
2019-06-26 14:05:00,109.89,109.9,109.86,109.87,4054.0,98.4083,98.4173,98.3815,98.3904,4054.0
2019-06-26 14:10:00,109.89,109.9,109.81,109.81,6913.0,98.4083,98.4173,98.3367,98.3367,6913.0
2019-06-26 14:15:00,109.82,109.87,109.81,109.81,5567.0,98.3457,98.3904,98.3367,98.3367,5567.0
2019-06-26 14:20:00,109.82,109.83,109.75,109.75,5971.0,98.3457,98.3546,98.283,98.283,5971.0
2019-06-26 14:25:00,109.77,109.79,109.72,109.77,5562.0,98.3009,98.3188,98.2561,98.3009,5562.0
2019-06-26 14:30:00,109.75,109.75,109.69,109.71,5099.0,98.283,98.283,98.2292,98.2472,5099.0
2019-06-26 14:35:00,109.7,109.73,109.67,109.72,7390.0,98.2382,98.2651,98.2113,98.2561,7390.0
2019-06-26 14:40:00,109.73,109.73,109.67,109.72,7145.0,98.2651,98.2651,98.2113,98.2561,7145.0
2019-06-26 14:45:00,109.74,109.74,109.7,109.71,4967.0,98.274,98.274,98.2382,98.2472,4967.0
2019-06-26 14:50:00,109.7,109.74,109.69,109.71,12785.0,98.2382,98.274,98.2292,98.2472,12785.0
2019-06-26 14:55:00,109.71,109.9,109.71,109.9,13378.0,98.2472,98.4173,98.2472,98.4173,13378.0
2019-06-26 15:00:00,109.9,110.11,109.89,110.1,10643.0,98.4173,98.6054,98.4083,98.5964,10643.0
2019-06-26 15:05:00,110.09,110.13,110.06,110.07,12356.0,98.5875,98.6233,98.5606,98.5695,12356.0
2019-06-26 15:10:00,110.09,110.09,110.02,110.03,8115.0,98.5875,98.5875,98.5248,98.5337,8115.0
2019-06-26 15:15:00,110.04,110.08,109.99,110.07,13054.0,98.5427,98.5785,98.4979,98.5695,13054.0
2019-06-26 15:20:00,110.07,110.1,110.06,110.08,7302.0,98.5695,98.5964,98.5606,98.5785,7302.0
2019-06-26 15:25:00,110.09,110.1,109.96,109.97,33510.0,98.5875,98.5964,98.471,98.48,33510.0
2019-06-26 15:30:00,109.96,110.03,109.95,110.01,16785.0,98.471,98.5337,98.4621,98.5158,16785.0
2019-06-26 15:35:00,110.01,110.14,110.0,110.13,17046.0,98.5158,98.6322,98.5069,98.6233,17046.0
2019-06-26 15:40:00,110.13,110.2,110.12,110.14,18551.0,98.6233,98.686,98.6143,98.6322,18551.0
2019-06-26 15:45:00,110.15,110.19,110.09,110.18,21678.0,98.6412,98.677,98.5875,98.668,21678.0
2019-06-26 15:50:00,110.17,110.2,110.12,110.12,31845.0,98.6591,98.686,98.6143,98.6143,31845.0
2019-06-26 15:55:00,110.13,110.21,110.09,110.12,83646.0,98.6233,98.6949,98.5875,98.6143,83646.0
2019-06-27 09:30:00,110.24,110.43,109.84,110.43,25360.0,98.7218,98.8919,98.3636,98.8919,25360.0
2019-06-27 09:35:00,110.43,110.64,110.15,110.64,7577.0,98.8919,99.08,98.6412,99.08,7577.0
2019-06-27 09:40:00,110.63,110.63,110.34,110.52,3200.0,99.071,99.071,98.8113,98.9725,3200.0
2019-06-27 09:45:00,110.53,110.68,110.31,110.31,3196.0,98.9815,99.1158,98.7845,98.7845,3196.0
2019-06-27 09:50:00,110.38,110.43,110.29,110.29,2723.0,98.8472,98.8919,98.7666,98.7666,2723.0
2019-06-27 09:55:00,110.31,110.4,110.23,110.29,3147.0,98.7845,98.8651,98.7128,98.7666,3147.0
2019-06-27 10:00:00,110.23,110.34,110.21,110.25,6106.0,98.7128,98.8113,98.6949,98.7307,6106.0
2019-06-27 10:05:00,110.23,110.26,110.16,110.24,5001.0,98.7128,98.7397,98.6501,98.7218,5001.0
2019-06-27 10:10:00,110.25,110.29,110.17,110.29,2582.0,98.7307,98.7666,98.6591,98.7666,2582.0
2019-06-27 10:15:00,110.29,110.41,110.28,110.37,3019.0,98.7666,98.874,98.7576,98.8382,3019.0
2019-06-27 10:20:00,110.37,110.45,110.29,110.29,3954.0,98.8382,98.9098,98.7666,98.7666,3954.0
2019-06-27 10:25:00,110.29,110.33,110.24,110.31,3953.0,98.7666,98.8024,98.7218,98.7845,3953.0
2019-06-27 10:30:00,110.33,110.41,110.29,110.34,2700.0,98.8024,98.874,98.7666,98.8113,2700.0
2019-06-27 10:35:00,110.31,110.31,110.23,110.27,4385.0,98.7845,98.7845,98.7128,98.7486,4385.0
2019-06-27 10:40:00,110.3,110.31,110.22,110.23,4606.0,98.7755,98.7845,98.7039,98.7128,4606.0
2019-06-27 10:45:00,110.26,110.36,110.23,110.35,5426.0,98.7397,98.8292,98.7128,98.8203,5426.0
2019-06-27 10:50:00,110.32,110.33,110.17,110.29,8289.0,98.7934,98.8024,98.6591,98.7666,8289.0
2019-06-27 10:55:00,110.25,110.34,110.23,110.29,5325.0,98.7307,98.8113,98.7128,98.7666,5325.0
2019-06-27 11:00:00,110.25,110.33,110.25,110.27,3095.0,98.7307,98.8024,98.7307,98.7486,3095.0
2019-06-27 11:05:00,110.29,110.41,110.29,110.37,8070.0,98.7666,98.874,98.7666,98.8382,8070.0
2019-06-27 11:10:00,110.37,110.43,110.33,110.33,4236.0,98.8382,98.8919,98.8024,98.8024,4236.0
2019-06-27 11:15:00,110.35,110.42,110.26,110.29,11323.0,98.8203,98.883,98.7397,98.7666,11323.0
2019-06-27 11:20:00,110.28,110.29,110.14,110.15,5233.0,98.7576,98.7666,98.6322,98.6412,5233.0
2019-06-27 11:25:00,110.17,110.19,110.06,110.09,4031.0,98.6591,98.677,98.5606,98.5875,4031.0
2019-06-27 11:30:00,110.09,110.22,110.07,110.2,2841.0,98.5875,98.7039,98.5695,98.686,2841.0
2019-06-27 11:35:00,110.22,110.22,110.15,110.18,5007.0,98.7039,98.7039,98.6412,98.668,5007.0
2019-06-27 11:40:00,110.19,110.21,110.13,110.19,5425.0,98.677,98.6949,98.6233,98.677,5425.0
2019-06-27 11:45:00,110.16,110.21,110.13,110.21,5455.0,98.6501,98.6949,98.6233,98.6949,5455.0
2019-06-27 11:50:00,110.2,110.2,110.14,110.18,3295.0,98.686,98.686,98.6322,98.668,3295.0
2019-06-27 11:55:00,110.18,110.18,110.02,110.02,4338.0,98.668,98.668,98.5248,98.5248,4338.0
2019-06-27 12:00:00,110.03,110.09,110.0,110.09,6497.0,98.5337,98.5875,98.5069,98.5875,6497.0
2019-06-27 12:05:00,110.11,110.17,110.1,110.16,4619.0,98.6054,98.6591,98.5964,98.6501,4619.0
2019-06-27 12:10:00,110.16,110.28,110.16,110.24,6210.0,98.6501,98.7576,98.6501,98.7218,6210.0
2019-06-27 12:15:00,110.21,110.26,110.21,110.22,2199.0,98.6949,98.7397,98.6949,98.7039,2199.0
2019-06-27 12:20:00,110.2,110.24,110.18,110.19,4957.0,98.686,98.7218,98.668,98.677,4957.0
2019-06-27 12:25:00,110.16,110.16,110.0,110.0,6500.0,98.6501,98.6501,98.5069,98.5069,6500.0
2019-06-27 12:30:00,110.01,110.13,110.01,110.1,6779.0,98.5158,98.6233,98.5158,98.5964,6779.0
2019-06-27 12:35:00,110.11,110.15,110.1,110.13,5809.0,98.6054,98.6412,98.5964,98.6233,5809.0
2019-06-27 12:40:00,110.11,110.16,110.11,110.11,7382.0,98.6054,98.6501,98.6054,98.6054,7382.0
2019-06-27 12:45:00,110.11,110.17,110.07,110.16,4629.0,98.6054,98.6591,98.5695,98.6501,4629.0
2019-06-27 12:50:00,110.16,110.17,110.09,110.11,3346.0,98.6501,98.6591,98.5875,98.6054,3346.0
2019-06-27 12:55:00,110.1,110.19,110.09,110.16,3300.0,98.5964,98.677,98.5875,98.6501,3300.0
2019-06-27 13:00:00,110.15,110.23,110.15,110.23,2924.0,98.6412,98.7128,98.6412,98.7128,2924.0
2019-06-27 13:05:00,110.23,110.26,110.19,110.19,4466.0,98.7128,98.7397,98.677,98.677,4466.0
2019-06-27 13:10:00,110.21,110.23,110.19,110.22,3419.0,98.6949,98.7128,98.677,98.7039,3419.0
2019-06-27 13:15:00,110.22,110.26,110.21,110.23,3300.0,98.7039,98.7397,98.6949,98.7128,3300.0
2019-06-27 13:20:00,110.23,110.31,110.19,110.23,9497.0,98.7128,98.7845,98.677,98.7128,9497.0
2019-06-27 13:25:00,110.21,110.28,110.21,110.28,4055.0,98.6949,98.7576,98.6949,98.7576,4055.0
2019-06-27 13:30:00,110.3,110.41,110.3,110.41,5395.0,98.7755,98.874,98.7755,98.874,5395.0
2019-06-27 13:35:00,110.44,110.52,110.44,110.51,3795.0,98.9009,98.9725,98.9009,98.9636,3795.0
2019-06-27 13:40:00,110.5,110.56,110.49,110.55,4501.0,98.9546,99.0083,98.9457,98.9994,4501.0
2019-06-27 13:45:00,110.53,110.53,110.43,110.45,6011.0,98.9815,98.9815,98.8919,98.9098,6011.0
2019-06-27 13:50:00,110.44,110.49,110.44,110.47,3747.0,98.9009,98.9457,98.9009,98.9277,3747.0
2019-06-27 13:55:00,110.49,110.5,110.46,110.47,4538.0,98.9457,98.9546,98.9188,98.9277,4538.0
2019-06-27 14:00:00,110.46,110.48,110.43,110.47,5326.0,98.9188,98.9367,98.8919,98.9277,5326.0
2019-06-27 14:05:00,110.46,110.5,110.44,110.5,4815.0,98.9188,98.9546,98.9009,98.9546,4815.0
2019-06-27 14:10:00,110.51,110.63,110.51,110.53,7994.0,98.9636,99.071,98.9636,98.9815,7994.0
2019-06-27 14:15:00,110.54,110.54,110.5,110.5,4490.0,98.9904,98.9904,98.9546,98.9546,4490.0
2019-06-27 14:20:00,110.51,110.52,110.5,110.51,3809.0,98.9636,98.9725,98.9546,98.9636,3809.0
2019-06-27 14:25:00,110.51,110.55,110.46,110.5,9187.0,98.9636,98.9994,98.9188,98.9546,9187.0
2019-06-27 14:30:00,110.5,110.55,110.5,110.51,10683.0,98.9546,98.9994,98.9546,98.9636,10683.0
2019-06-27 14:35:00,110.5,110.53,110.47,110.48,6362.0,98.9546,98.9815,98.9277,98.9367,6362.0
2019-06-27 14:40:00,110.49,110.54,110.48,110.54,5988.0,98.9457,98.9904,98.9367,98.9904,5988.0
2019-06-27 14:45:00,110.55,110.6,110.52,110.6,7217.0,98.9994,99.0442,98.9725,99.0442,7217.0
2019-06-27 14:50:00,110.6,110.63,110.52,110.52,6220.0,99.0442,99.071,98.9725,98.9725,6220.0
2019-06-27 14:55:00,110.51,110.55,110.47,110.47,7864.0,98.9636,98.9994,98.9277,98.9277,7864.0
2019-06-27 15:00:00,110.49,110.56,110.49,110.55,5108.0,98.9457,99.0083,98.9457,98.9994,5108.0
2019-06-27 15:05:00,110.54,110.6,110.54,110.54,5694.0,98.9904,99.0442,98.9904,98.9904,5694.0
2019-06-27 15:10:00,110.56,110.58,110.54,110.54,12435.0,99.0083,99.0263,98.9904,98.9904,12435.0
2019-06-27 15:15:00,110.53,110.53,110.46,110.48,8115.0,98.9815,98.9815,98.9188,98.9367,8115.0
2019-06-27 15:20:00,110.5,110.56,110.49,110.56,11102.0,98.9546,99.0083,98.9457,99.0083,11102.0
2019-06-27 15:25:00,110.56,110.58,110.53,110.56,10763.0,99.0083,99.0263,98.9815,99.0083,10763.0
2019-06-27 15:30:00,110.58,110.58,110.4,110.43,17772.0,99.0263,99.0263,98.8651,98.8919,17772.0
2019-06-27 15:35:00,110.43,110.55,110.39,110.55,16402.0,98.8919,98.9994,98.8561,98.9994,16402.0
2019-06-27 15:40:00,110.56,110.58,110.5,110.51,14202.0,99.0083,99.0263,98.9546,98.9636,14202.0
2019-06-27 15:45:00,110.51,110.52,110.38,110.44,32310.0,98.9636,98.9725,98.8472,98.9009,32310.0
2019-06-27 15:50:00,110.43,110.47,110.42,110.44,41145.0,98.8919,98.9277,98.883,98.9009,41145.0
2019-06-27 15:55:00,110.44,110.56,110.35,110.54,154884.0,98.9009,99.0083,98.8203,98.9904,154884.0
2019-06-28 09:30:00,110.67,110.67,110.08,110.47,15449.0,99.1069,99.1069,98.5785,98.9277,15449.0
2019-06-28 09:35:00,110.27,110.43,110.1,110.15,9423.0,98.7486,98.8919,98.5964,98.6412,9423.0
2019-06-28 09:40:00,110.11,110.37,110.1,110.24,11000.0,98.6054,98.8382,98.5964,98.7218,11000.0
2019-06-28 09:45:00,110.27,110.27,109.86,109.91,12176.0,98.7486,98.7486,98.3815,98.4263,12176.0
2019-06-28 09:50:00,109.94,109.95,109.69,109.85,10351.0,98.4531,98.4621,98.2292,98.3725,10351.0
2019-06-28 09:55:00,109.83,110.11,109.83,110.02,9793.0,98.3546,98.6054,98.3546,98.5248,9793.0
2019-06-28 10:00:00,110.02,110.04,109.82,110.02,15263.0,98.5248,98.5427,98.3457,98.5248,15263.0
2019-06-28 10:05:00,110.05,110.14,110.02,110.11,6110.0,98.5516,98.6322,98.5248,98.6054,6110.0
2019-06-28 10:10:00,110.09,110.18,110.01,110.14,15868.0,98.5875,98.668,98.5158,98.6322,15868.0
2019-06-28 10:15:00,110.12,110.19,110.0,110.03,11881.0,98.6143,98.677,98.5069,98.5337,11881.0
2019-06-28 10:20:00,110.04,110.07,109.98,109.99,9943.0,98.5427,98.5695,98.4889,98.4979,9943.0
2019-06-28 10:25:00,109.99,110.18,109.97,110.1,8793.0,98.4979,98.668,98.48,98.5964,8793.0
2019-06-28 10:30:00,110.09,110.17,110.07,110.09,7471.0,98.5875,98.6591,98.5695,98.5875,7471.0
2019-06-28 10:35:00,110.09,110.21,110.09,110.09,7600.0,98.5875,98.6949,98.5875,98.5875,7600.0
2019-06-28 10:40:00,110.11,110.14,110.03,110.05,12407.0,98.6054,98.6322,98.5337,98.5516,12407.0
2019-06-28 10:45:00,110.05,110.09,109.89,109.9,7862.0,98.5516,98.5875,98.4083,98.4173,7862.0
2019-06-28 10:50:00,109.92,109.96,109.86,109.91,6272.0,98.4352,98.471,98.3815,98.4263,6272.0
2019-06-28 10:55:00,109.9,109.93,109.8,109.84,12586.0,98.4173,98.4442,98.3278,98.3636,12586.0
2019-06-28 11:00:00,109.82,109.84,109.7,109.7,5604.0,98.3457,98.3636,98.2382,98.2382,5604.0
2019-06-28 11:05:00,109.72,109.73,109.67,109.68,5275.0,98.2561,98.2651,98.2113,98.2203,5275.0
2019-06-28 11:10:00,109.65,109.72,109.65,109.7,9103.0,98.1934,98.2561,98.1934,98.2382,9103.0
2019-06-28 11:15:00,109.69,109.7,109.56,109.56,7150.0,98.2292,98.2382,98.1128,98.1128,7150.0
2019-06-28 11:20:00,109.56,109.59,109.51,109.58,8740.0,98.1128,98.1397,98.0681,98.1307,8740.0
2019-06-28 11:25:00,109.59,109.68,109.59,109.63,5977.0,98.1397,98.2203,98.1397,98.1755,5977.0
2019-06-28 11:30:00,109.63,109.78,109.62,109.77,15904.0,98.1755,98.3098,98.1666,98.3009,15904.0
2019-06-28 11:35:00,109.76,109.76,109.61,109.61,4162.0,98.2919,98.2919,98.1576,98.1576,4162.0
2019-06-28 11:40:00,109.58,109.59,109.41,109.42,21172.0,98.1307,98.1397,97.9785,97.9875,21172.0
2019-06-28 11:45:00,109.42,109.46,109.37,109.41,5773.0,97.9875,98.0233,97.9427,97.9785,5773.0
2019-06-28 11:50:00,109.39,109.42,109.29,109.41,15149.0,97.9606,97.9875,97.871,97.9785,15149.0
2019-06-28 11:55:00,109.38,109.39,109.32,109.33,5550.0,97.9516,97.9606,97.8979,97.9069,5550.0
2019-06-28 12:00:00,109.34,109.44,109.33,109.4,6229.0,97.9158,98.0054,97.9069,97.9695,6229.0
2019-06-28 12:05:00,109.42,109.58,109.39,109.58,5479.0,97.9875,98.1307,97.9606,98.1307,5479.0
2019-06-28 12:10:00,109.58,109.58,109.47,109.5,4287.0,98.1307,98.1307,98.0322,98.0591,4287.0
2019-06-28 12:15:00,109.5,109.53,109.47,109.52,3575.0,98.0591,98.086,98.0322,98.077,3575.0
2019-06-28 12:20:00,109.53,109.65,109.52,109.65,5280.0,98.086,98.1934,98.077,98.1934,5280.0
2019-06-28 12:25:00,109.66,109.67,109.59,109.59,5177.0,98.2024,98.2113,98.1397,98.1397,5177.0
2019-06-28 12:30:00,109.6,109.61,109.49,109.55,6201.0,98.1486,98.1576,98.0501,98.1039,6201.0
2019-06-28 12:35:00,109.54,109.56,109.52,109.52,2088.0,98.0949,98.1128,98.077,98.077,2088.0
2019-06-28 12:40:00,109.53,109.57,109.53,109.53,3831.0,98.086,98.1218,98.086,98.086,3831.0
2019-06-28 12:45:00,109.53,109.61,109.53,109.6,5535.0,98.086,98.1576,98.086,98.1486,5535.0
2019-06-28 12:50:00,109.6,109.64,109.5,109.51,4976.0,98.1486,98.1845,98.0591,98.0681,4976.0
2019-06-28 12:55:00,109.52,109.57,109.49,109.51,8627.0,98.077,98.1218,98.0501,98.0681,8627.0
2019-06-28 13:00:00,109.51,109.51,109.42,109.43,4795.0,98.0681,98.0681,97.9875,97.9964,4795.0
2019-06-28 13:05:00,109.42,109.5,109.42,109.46,6384.0,97.9875,98.0591,97.9875,98.0233,6384.0
2019-06-28 13:10:00,109.44,109.47,109.44,109.45,4041.0,98.0054,98.0322,98.0054,98.0143,4041.0
2019-06-28 13:15:00,109.45,109.47,109.41,109.41,4428.0,98.0143,98.0322,97.9785,97.9785,4428.0
2019-06-28 13:20:00,109.41,109.42,109.38,109.39,2700.0,97.9785,97.9875,97.9516,97.9606,2700.0
2019-06-28 13:25:00,109.39,109.43,109.36,109.39,5330.0,97.9606,97.9964,97.9337,97.9606,5330.0
2019-06-28 13:30:00,109.37,109.39,109.35,109.35,2500.0,97.9427,97.9606,97.9248,97.9248,2500.0
2019-06-28 13:35:00,109.35,109.41,109.31,109.38,6040.0,97.9248,97.9785,97.8889,97.9516,6040.0
2019-06-28 13:40:00,109.38,109.45,109.35,109.39,5021.0,97.9516,98.0143,97.9248,97.9606,5021.0
2019-06-28 13:45:00,109.39,109.39,109.31,109.32,2500.0,97.9606,97.9606,97.8889,97.8979,2500.0
2019-06-28 13:50:00,109.34,109.34,109.26,109.28,4101.0,97.9158,97.9158,97.8442,97.8621,4101.0
2019-06-28 13:55:00,109.28,109.4,109.24,109.38,6286.0,97.8621,97.9695,97.8263,97.9516,6286.0
2019-06-28 14:00:00,109.38,109.46,109.37,109.42,4925.0,97.9516,98.0233,97.9427,97.9875,4925.0
2019-06-28 14:05:00,109.44,109.44,109.35,109.38,5500.0,98.0054,98.0054,97.9248,97.9516,5500.0
2019-06-28 14:10:00,109.37,109.53,109.37,109.5,6901.0,97.9427,98.086,97.9427,98.0591,6901.0
2019-06-28 14:15:00,109.52,109.63,109.51,109.56,8526.0,98.077,98.1755,98.0681,98.1128,8526.0
2019-06-28 14:20:00,109.57,109.57,109.5,109.5,15589.0,98.1218,98.1218,98.0591,98.0591,15589.0
2019-06-28 14:25:00,109.5,109.52,109.46,109.5,19959.0,98.0591,98.077,98.0233,98.0591,19959.0
2019-06-28 14:30:00,109.5,109.73,109.5,109.71,12578.0,98.0591,98.2651,98.0591,98.2472,12578.0
2019-06-28 14:35:00,109.72,109.78,109.69,109.76,13756.0,98.2561,98.3098,98.2292,98.2919,13756.0
2019-06-28 14:40:00,109.76,109.94,109.75,109.86,12948.0,98.2919,98.4531,98.283,98.3815,12948.0
2019-06-28 14:45:00,109.86,109.92,109.85,109.87,10370.0,98.3815,98.4352,98.3725,98.3904,10370.0
2019-06-28 14:50:00,109.88,109.92,109.82,109.89,17633.0,98.3994,98.4352,98.3457,98.4083,17633.0
2019-06-28 14:55:00,109.88,110.03,109.87,109.98,14826.0,98.3994,98.5337,98.3904,98.4889,14826.0
2019-06-28 15:00:00,109.97,110.09,109.95,110.08,11198.0,98.48,98.5875,98.4621,98.5785,11198.0
2019-06-28 15:05:00,110.09,110.15,110.06,110.14,15108.0,98.5875,98.6412,98.5606,98.6322,15108.0
2019-06-28 15:10:00,110.16,110.19,110.12,110.19,9659.0,98.6501,98.677,98.6143,98.677,9659.0
2019-06-28 15:15:00,110.18,110.2,110.04,110.07,12210.0,98.668,98.686,98.5427,98.5695,12210.0
2019-06-28 15:20:00,110.06,110.13,110.06,110.09,10094.0,98.5606,98.6233,98.5606,98.5875,10094.0
2019-06-28 15:25:00,110.09,110.17,110.08,110.16,11347.0,98.5875,98.6591,98.5785,98.6501,11347.0
2019-06-28 15:30:00,110.16,110.25,110.06,110.22,21670.0,98.6501,98.7307,98.5606,98.7039,21670.0
2019-06-28 15:35:00,110.2,110.33,110.2,110.33,26665.0,98.686,98.8024,98.686,98.8024,26665.0
2019-06-28 15:40:00,110.33,110.5,110.33,110.39,37908.0,98.8024,98.9546,98.8024,98.8561,37908.0
2019-06-28 15:45:00,110.39,110.53,110.38,110.45,41296.0,98.8561,98.9815,98.8472,98.9098,41296.0
2019-06-28 15:50:00,110.45,110.6,110.45,110.56,58262.0,98.9098,99.0442,98.9098,99.0083,58262.0
2019-06-28 15:55:00,110.56,110.79,110.51,110.52,136331.0,99.0083,99.2143,98.9636,98.9725,136331.0
2019-07-01 09:30:00,110.46,110.46,109.12,110.45,28096.0,98.9188,98.9188,97.7188,98.9098,28096.0
2019-07-01 09:35:00,110.38,110.6,110.23,110.31,7260.0,98.8472,99.0442,98.7128,98.7845,7260.0
2019-07-01 09:40:00,110.33,110.35,110.04,110.12,11404.0,98.8024,98.8203,98.5427,98.6143,11404.0
2019-07-01 09:45:00,110.12,110.12,109.81,109.98,6705.0,98.6143,98.6143,98.3367,98.4889,6705.0
2019-07-01 09:50:00,110.08,110.11,109.88,110.02,8540.0,98.5785,98.6054,98.3994,98.5248,8540.0
2019-07-01 09:55:00,110.04,110.04,109.74,109.74,19835.0,98.5427,98.5427,98.274,98.274,19835.0
2019-07-01 10:00:00,109.8,110.0,109.67,110.0,10206.0,98.3278,98.5069,98.2113,98.5069,10206.0
2019-07-01 10:05:00,110.01,110.06,109.92,109.93,6053.0,98.5158,98.5606,98.4352,98.4442,6053.0
2019-07-01 10:10:00,109.92,110.12,109.89,109.98,7894.0,98.4352,98.6143,98.4083,98.4889,7894.0
2019-07-01 10:15:00,109.95,110.04,109.86,109.99,6889.0,98.4621,98.5427,98.3815,98.4979,6889.0
2019-07-01 10:20:00,109.97,109.97,109.8,109.85,5952.0,98.48,98.48,98.3278,98.3725,5952.0
2019-07-01 10:25:00,109.86,109.86,109.67,109.67,6550.0,98.3815,98.3815,98.2113,98.2113,6550.0
2019-07-01 10:30:00,109.7,109.82,109.69,109.8,4669.0,98.2382,98.3457,98.2292,98.3278,4669.0
2019-07-01 10:35:00,109.82,109.89,109.74,109.75,7302.0,98.3457,98.4083,98.274,98.283,7302.0
2019-07-01 10:40:00,109.76,109.85,109.74,109.76,5276.0,98.2919,98.3725,98.274,98.2919,5276.0
2019-07-01 10:45:00,109.77,109.83,109.75,109.75,7396.0,98.3009,98.3546,98.283,98.283,7396.0
2019-07-01 10:50:00,109.75,109.78,109.58,109.58,11884.0,98.283,98.3098,98.1307,98.1307,11884.0
2019-07-01 10:55:00,109.56,109.57,109.51,109.53,5502.0,98.1128,98.1218,98.0681,98.086,5502.0
2019-07-01 11:00:00,109.5,109.57,109.49,109.49,16523.0,98.0591,98.1218,98.0501,98.0501,16523.0
2019-07-01 11:05:00,109.48,109.5,109.42,109.44,7935.0,98.0412,98.0591,97.9875,98.0054,7935.0
2019-07-01 11:10:00,109.44,109.45,109.34,109.38,6235.0,98.0054,98.0143,97.9158,97.9516,6235.0
2019-07-01 11:15:00,109.41,109.45,109.37,109.39,13582.0,97.9785,98.0143,97.9427,97.9606,13582.0
2019-07-01 11:20:00,109.4,109.41,109.18,109.19,8308.0,97.9695,97.9785,97.7725,97.7815,8308.0
2019-07-01 11:25:00,109.19,109.28,109.17,109.19,12254.0,97.7815,97.8621,97.7636,97.7815,12254.0
2019-07-01 11:30:00,109.2,109.2,109.06,109.16,15845.0,97.7904,97.7904,97.6651,97.7546,15845.0
2019-07-01 11:35:00,109.17,109.21,109.06,109.07,14533.0,97.7636,97.7994,97.6651,97.674,14533.0
2019-07-01 11:40:00,109.07,109.1,108.87,108.9,9914.0,97.674,97.7009,97.4949,97.5218,9914.0
2019-07-01 11:45:00,108.87,108.89,108.81,108.84,5577.0,97.4949,97.5128,97.4412,97.4681,5577.0
2019-07-01 11:50:00,108.86,108.95,108.85,108.92,3200.0,97.486,97.5666,97.477,97.5397,3200.0
2019-07-01 11:55:00,108.89,108.94,108.86,108.91,5550.0,97.5128,97.5576,97.486,97.5307,5550.0
2019-07-01 12:00:00,108.91,109.01,108.88,109.0,18200.0,97.5307,97.6203,97.5039,97.6113,18200.0
2019-07-01 12:05:00,108.98,108.98,108.78,108.78,6060.0,97.5934,97.5934,97.4143,97.4143,6060.0
2019-07-01 12:10:00,108.79,108.83,108.79,108.83,5110.0,97.4233,97.4591,97.4233,97.4591,5110.0
2019-07-01 12:15:00,108.81,108.88,108.8,108.85,3546.0,97.4412,97.5039,97.4322,97.477,3546.0
2019-07-01 12:20:00,108.86,108.92,108.82,108.89,9233.0,97.486,97.5397,97.4501,97.5128,9233.0
2019-07-01 12:25:00,108.88,108.95,108.87,108.94,7137.0,97.5039,97.5666,97.4949,97.5576,7137.0
2019-07-01 12:30:00,108.98,108.98,108.87,108.91,4250.0,97.5934,97.5934,97.4949,97.5307,4250.0
2019-07-01 12:35:00,108.92,109.0,108.89,108.89,8491.0,97.5397,97.6113,97.5128,97.5128,8491.0
2019-07-01 12:40:00,108.9,109.0,108.85,109.0,6070.0,97.5218,97.6113,97.477,97.6113,6070.0
2019-07-01 12:45:00,108.97,108.99,108.89,108.9,6516.0,97.5845,97.6024,97.5128,97.5218,6516.0
2019-07-01 12:50:00,108.92,108.95,108.82,108.84,7924.0,97.5397,97.5666,97.4501,97.4681,7924.0
2019-07-01 12:55:00,108.82,108.83,108.71,108.73,5385.0,97.4501,97.4591,97.3516,97.3695,5385.0
2019-07-01 13:00:00,108.73,108.78,108.73,108.78,7836.0,97.3695,97.4143,97.3695,97.4143,7836.0
2019-07-01 13:05:00,108.79,108.94,108.79,108.89,4270.0,97.4233,97.5576,97.4233,97.5128,4270.0
2019-07-01 13:10:00,108.88,108.98,108.85,108.89,9473.0,97.5039,97.5934,97.477,97.5128,9473.0
2019-07-01 13:15:00,108.9,108.9,108.81,108.83,6970.0,97.5218,97.5218,97.4412,97.4591,6970.0
2019-07-01 13:20:00,108.81,108.9,108.81,108.86,4833.0,97.4412,97.5218,97.4412,97.486,4833.0
2019-07-01 13:25:00,108.85,108.93,108.84,108.93,6716.0,97.477,97.5487,97.4681,97.5487,6716.0
2019-07-01 13:30:00,108.92,108.99,108.9,108.91,7339.0,97.5397,97.6024,97.5218,97.5307,7339.0
2019-07-01 13:35:00,108.92,108.98,108.91,108.95,4668.0,97.5397,97.5934,97.5307,97.5666,4668.0
2019-07-01 13:40:00,108.95,109.09,108.95,109.01,5928.0,97.5666,97.6919,97.5666,97.6203,5928.0
2019-07-01 13:45:00,109.01,109.07,109.01,109.02,8387.0,97.6203,97.674,97.6203,97.6292,8387.0
2019-07-01 13:50:00,109.03,109.05,108.94,108.99,9126.0,97.6382,97.6561,97.5576,97.6024,9126.0
2019-07-01 13:55:00,108.99,109.05,108.99,109.01,6653.0,97.6024,97.6561,97.6024,97.6203,6653.0
2019-07-01 14:00:00,109.0,109.01,108.94,108.96,6567.0,97.6113,97.6203,97.5576,97.5755,6567.0
2019-07-01 14:05:00,108.96,108.96,108.84,108.86,6802.0,97.5755,97.5755,97.4681,97.486,6802.0
2019-07-01 14:10:00,108.88,108.95,108.85,108.95,4500.0,97.5039,97.5666,97.477,97.5666,4500.0
2019-07-01 14:15:00,108.94,108.95,108.86,108.87,7104.0,97.5576,97.5666,97.486,97.4949,7104.0
2019-07-01 14:20:00,108.88,108.9,108.87,108.88,5762.0,97.5039,97.5218,97.4949,97.5039,5762.0
2019-07-01 14:25:00,108.89,108.9,108.76,108.78,9211.0,97.5128,97.5218,97.3964,97.4143,9211.0
2019-07-01 14:30:00,108.79,108.93,108.78,108.9,7299.0,97.4233,97.5487,97.4143,97.5218,7299.0
2019-07-01 14:35:00,108.89,108.9,108.82,108.85,5351.0,97.5128,97.5218,97.4501,97.477,5351.0
2019-07-01 14:40:00,108.85,108.89,108.83,108.88,7047.0,97.477,97.5128,97.4591,97.5039,7047.0
2019-07-01 14:45:00,108.88,108.91,108.87,108.9,5828.0,97.5039,97.5307,97.4949,97.5218,5828.0
2019-07-01 14:50:00,108.9,108.93,108.89,108.9,7369.0,97.5218,97.5487,97.5128,97.5218,7369.0
2019-07-01 14:55:00,108.9,108.98,108.88,108.9,15880.0,97.5218,97.5934,97.5039,97.5218,15880.0
2019-07-01 15:00:00,108.9,109.08,108.9,109.03,11140.0,97.5218,97.683,97.5218,97.6382,11140.0
2019-07-01 15:05:00,109.04,109.13,109.03,109.13,30447.0,97.6472,97.7278,97.6382,97.7278,30447.0
2019-07-01 15:10:00,109.13,109.25,109.09,109.24,25557.0,97.7278,97.8352,97.6919,97.8263,25557.0
2019-07-01 15:15:00,109.24,109.27,109.18,109.23,12312.0,97.8263,97.8531,97.7725,97.8173,12312.0
2019-07-01 15:20:00,109.23,109.27,109.19,109.27,10959.0,97.8173,97.8531,97.7815,97.8531,10959.0
2019-07-01 15:25:00,109.27,109.31,109.23,109.24,12034.0,97.8531,97.8889,97.8173,97.8263,12034.0
2019-07-01 15:30:00,109.22,109.27,109.18,109.18,50172.0,97.8084,97.8531,97.7725,97.7725,50172.0
2019-07-01 15:35:00,109.14,109.26,109.12,109.26,39674.0,97.7367,97.8442,97.7188,97.8442,39674.0
2019-07-01 15:40:00,109.26,109.36,109.17,109.17,86182.0,97.8442,97.9337,97.7636,97.7636,86182.0
2019-07-01 15:45:00,109.18,109.26,109.17,109.24,35449.0,97.7725,97.8442,97.7636,97.8263,35449.0
2019-07-01 15:50:00,109.25,109.54,109.24,109.53,60921.0,97.8352,98.0949,97.8263,98.086,60921.0
2019-07-01 15:55:00,109.54,109.58,109.45,109.5,183052.0,98.0949,98.1307,98.0143,98.0591,183052.0
2019-07-02 09:30:00,109.67,109.97,109.4,109.7,22902.0,98.2113,98.48,97.9695,98.2382,22902.0
2019-07-02 09:35:00,109.67,110.24,109.63,110.13,13304.0,98.2113,98.7218,98.1755,98.6233,13304.0
2019-07-02 09:40:00,110.2,110.22,109.95,110.07,2900.0,98.686,98.7039,98.4621,98.5695,2900.0
2019-07-02 09:45:00,109.95,109.98,109.8,109.94,6754.0,98.4621,98.4889,98.3278,98.4531,6754.0
2019-07-02 09:50:00,109.94,109.96,109.79,109.81,13668.0,98.4531,98.471,98.3188,98.3367,13668.0
2019-07-02 09:55:00,109.85,109.88,109.78,109.78,15110.0,98.3725,98.3994,98.3098,98.3098,15110.0
2019-07-02 10:00:00,109.75,110.02,109.71,110.02,9857.0,98.283,98.5248,98.2472,98.5248,9857.0
2019-07-02 10:05:00,110.0,110.18,109.94,110.05,7422.0,98.5069,98.668,98.4531,98.5516,7422.0
2019-07-02 10:10:00,110.0,110.0,109.9,109.94,3900.0,98.5069,98.5069,98.4173,98.4531,3900.0
2019-07-02 10:15:00,109.96,110.07,109.9,109.97,10487.0,98.471,98.5695,98.4173,98.48,10487.0
2019-07-02 10:20:00,110.0,110.05,109.95,110.0,8774.0,98.5069,98.5516,98.4621,98.5069,8774.0
2019-07-02 10:25:00,110.0,110.14,110.0,110.06,10410.0,98.5069,98.6322,98.5069,98.5606,10410.0
2019-07-02 10:30:00,110.08,110.22,110.04,110.19,10260.0,98.5785,98.7039,98.5427,98.677,10260.0
2019-07-02 10:35:00,110.15,110.23,110.14,110.21,8833.0,98.6412,98.7128,98.6322,98.6949,8833.0
2019-07-02 10:40:00,110.22,110.27,110.18,110.2,9448.0,98.7039,98.7486,98.668,98.686,9448.0
2019-07-02 10:45:00,110.15,110.27,110.15,110.26,6491.0,98.6412,98.7486,98.6412,98.7397,6491.0
2019-07-02 10:50:00,110.26,110.29,110.2,110.29,10046.0,98.7397,98.7666,98.686,98.7666,10046.0
2019-07-02 10:55:00,110.3,110.33,110.2,110.22,16281.0,98.7755,98.8024,98.686,98.7039,16281.0
2019-07-02 11:00:00,110.22,110.26,110.14,110.2,9849.0,98.7039,98.7397,98.6322,98.686,9849.0
2019-07-02 11:05:00,110.21,110.25,110.14,110.2,6162.0,98.6949,98.7307,98.6322,98.686,6162.0
2019-07-02 11:10:00,110.2,110.2,110.07,110.09,9599.0,98.686,98.686,98.5695,98.5875,9599.0
2019-07-02 11:15:00,110.07,110.22,110.04,110.18,12447.0,98.5695,98.7039,98.5427,98.668,12447.0
2019-07-02 11:20:00,110.18,110.19,110.12,110.13,6220.0,98.668,98.677,98.6143,98.6233,6220.0
2019-07-02 11:25:00,110.15,110.15,110.0,110.03,11332.0,98.6412,98.6412,98.5069,98.5337,11332.0
2019-07-02 11:30:00,110.03,110.06,109.93,109.99,40495.0,98.5337,98.5606,98.4442,98.4979,40495.0
2019-07-02 11:35:00,109.99,110.11,109.97,110.11,7611.0,98.4979,98.6054,98.48,98.6054,7611.0
2019-07-02 11:40:00,110.07,110.12,110.04,110.06,6383.0,98.5695,98.6143,98.5427,98.5606,6383.0
2019-07-02 11:45:00,110.05,110.1,110.03,110.09,6690.0,98.5516,98.5964,98.5337,98.5875,6690.0
2019-07-02 11:50:00,110.09,110.11,110.0,110.04,5832.0,98.5875,98.6054,98.5069,98.5427,5832.0
2019-07-02 11:55:00,110.04,110.11,110.04,110.07,6475.0,98.5427,98.6054,98.5427,98.5695,6475.0
2019-07-02 12:00:00,110.07,110.21,110.07,110.2,8850.0,98.5695,98.6949,98.5695,98.686,8850.0
2019-07-02 12:05:00,110.21,110.31,110.17,110.31,9429.0,98.6949,98.7845,98.6591,98.7845,9429.0
2019-07-02 12:10:00,110.27,110.28,110.19,110.2,6420.0,98.7486,98.7576,98.677,98.686,6420.0
2019-07-02 12:15:00,110.21,110.24,110.19,110.21,7124.0,98.6949,98.7218,98.677,98.6949,7124.0
2019-07-02 12:20:00,110.22,110.25,110.19,110.22,9471.0,98.7039,98.7307,98.677,98.7039,9471.0
2019-07-02 12:25:00,110.23,110.23,110.15,110.19,11083.0,98.7128,98.7128,98.6412,98.677,11083.0
2019-07-02 12:30:00,110.2,110.2,110.11,110.12,6852.0,98.686,98.686,98.6054,98.6143,6852.0
2019-07-02 12:35:00,110.11,110.27,110.1,110.26,8735.0,98.6054,98.7486,98.5964,98.7397,8735.0
2019-07-02 12:40:00,110.26,110.33,110.24,110.3,6294.0,98.7397,98.8024,98.7218,98.7755,6294.0
2019-07-02 12:45:00,110.32,110.39,110.31,110.39,5662.0,98.7934,98.8561,98.7845,98.8561,5662.0
2019-07-02 12:50:00,110.38,110.56,110.36,110.43,103124.0,98.8472,99.0083,98.8292,98.8919,103124.0
2019-07-02 12:55:00,110.41,110.51,110.41,110.51,8878.0,98.874,98.9636,98.874,98.9636,8878.0
2019-07-02 13:00:00,110.52,110.53,110.4,110.44,9648.0,98.9725,98.9815,98.8651,98.9009,9648.0
2019-07-02 13:05:00,110.45,110.59,110.45,110.54,5428.0,98.9098,99.0352,98.9098,98.9904,5428.0
2019-07-02 13:10:00,110.53,110.55,110.45,110.46,5484.0,98.9815,98.9994,98.9098,98.9188,5484.0
2019-07-02 13:15:00,110.48,110.56,110.48,110.54,6813.0,98.9367,99.0083,98.9367,98.9904,6813.0
2019-07-02 13:20:00,110.52,110.67,110.52,110.67,7213.0,98.9725,99.1069,98.9725,99.1069,7213.0
2019-07-02 13:25:00,110.68,110.75,110.63,110.72,5866.0,99.1158,99.1785,99.071,99.1516,5866.0
2019-07-02 13:30:00,110.73,110.74,110.69,110.71,6329.0,99.1606,99.1695,99.1248,99.1427,6329.0
2019-07-02 13:35:00,110.72,110.72,110.64,110.67,5836.0,99.1516,99.1516,99.08,99.1069,5836.0
2019-07-02 13:40:00,110.66,110.72,110.65,110.69,6779.0,99.0979,99.1516,99.0889,99.1248,6779.0
2019-07-02 13:45:00,110.69,110.71,110.62,110.68,6881.0,99.1248,99.1427,99.0621,99.1158,6881.0
2019-07-02 13:50:00,110.67,110.78,110.67,110.77,7768.0,99.1069,99.2054,99.1069,99.1964,7768.0
2019-07-02 13:55:00,110.77,110.79,110.73,110.73,6129.0,99.1964,99.2143,99.1606,99.1606,6129.0
2019-07-02 14:00:00,110.73,110.91,110.73,110.86,16769.0,99.1606,99.3218,99.1606,99.277,16769.0
2019-07-02 14:05:00,110.86,110.87,110.77,110.84,5992.0,99.277,99.286,99.1964,99.2591,5992.0
2019-07-02 14:10:00,110.84,110.93,110.84,110.93,5613.0,99.2591,99.3397,99.2591,99.3397,5613.0
2019-07-02 14:15:00,110.93,110.96,110.89,110.91,6560.0,99.3397,99.3666,99.3039,99.3218,6560.0
2019-07-02 14:20:00,110.91,110.91,110.83,110.84,5998.0,99.3218,99.3218,99.2501,99.2591,5998.0
2019-07-02 14:25:00,110.84,110.87,110.79,110.8,7884.0,99.2591,99.286,99.2143,99.2233,7884.0
2019-07-02 14:30:00,110.8,110.82,110.78,110.81,8106.0,99.2233,99.2412,99.2054,99.2322,8106.0
2019-07-02 14:35:00,110.81,110.82,110.79,110.8,7083.0,99.2322,99.2412,99.2143,99.2233,7083.0
2019-07-02 14:40:00,110.79,110.81,110.75,110.77,11021.0,99.2143,99.2322,99.1785,99.1964,11021.0
2019-07-02 14:45:00,110.77,110.8,110.75,110.78,7801.0,99.1964,99.2233,99.1785,99.2054,7801.0
2019-07-02 14:50:00,110.78,110.79,110.75,110.78,8566.0,99.2054,99.2143,99.1785,99.2054,8566.0
2019-07-02 14:55:00,110.77,110.77,110.65,110.67,9186.0,99.1964,99.1964,99.0889,99.1069,9186.0
2019-07-02 15:00:00,110.68,110.75,110.68,110.72,16107.0,99.1158,99.1785,99.1158,99.1516,16107.0
2019-07-02 15:05:00,110.74,110.78,110.73,110.76,10857.0,99.1695,99.2054,99.1606,99.1874,10857.0
2019-07-02 15:10:00,110.76,110.84,110.7,110.7,15464.0,99.1874,99.2591,99.1337,99.1337,15464.0
2019-07-02 15:15:00,110.71,110.75,110.68,110.72,7598.0,99.1427,99.1785,99.1158,99.1516,7598.0
2019-07-02 15:20:00,110.72,110.77,110.7,110.76,13968.0,99.1516,99.1964,99.1337,99.1874,13968.0
2019-07-02 15:25:00,110.76,110.81,110.75,110.78,14157.0,99.1874,99.2322,99.1785,99.2054,14157.0
2019-07-02 15:30:00,110.77,110.89,110.76,110.88,18349.0,99.1964,99.3039,99.1874,99.2949,18349.0
2019-07-02 15:35:00,110.89,110.95,110.84,110.89,15739.0,99.3039,99.3576,99.2591,99.3039,15739.0
2019-07-02 15:40:00,110.88,110.89,110.76,110.8,29311.0,99.2949,99.3039,99.1874,99.2233,29311.0
2019-07-02 15:45:00,110.8,110.84,110.72,110.78,26348.0,99.2233,99.2591,99.1516,99.2054,26348.0
2019-07-02 15:50:00,110.78,110.94,110.77,110.93,42072.0,99.2054,99.3486,99.1964,99.3397,42072.0
2019-07-02 15:55:00,110.94,110.99,110.88,110.9,98735.0,99.3486,99.3934,99.2949,99.3128,98735.0
2019-07-03 09:30:00,111.0,111.17,110.78,111.04,25000.0,99.4024,99.5546,99.2054,99.4382,25000.0
2019-07-03 09:35:00,111.04,111.32,110.86,111.04,15172.0,99.4382,99.6889,99.277,99.4382,15172.0
2019-07-03 09:40:00,111.13,111.31,111.12,111.31,8436.0,99.5188,99.68,99.5098,99.68,8436.0
2019-07-03 09:45:00,111.28,111.32,111.18,111.18,13163.0,99.6531,99.6889,99.5636,99.5636,13163.0
2019-07-03 09:50:00,111.19,111.21,110.96,111.0,12925.0,99.5725,99.5904,99.3666,99.4024,12925.0
2019-07-03 09:55:00,111.0,111.06,110.64,110.64,33468.0,99.4024,99.4561,99.08,99.08,33468.0
2019-07-03 10:00:00,110.69,110.81,110.65,110.73,26241.0,99.1248,99.2322,99.0889,99.1606,26241.0
2019-07-03 10:05:00,110.7,110.78,110.47,110.48,42057.0,99.1337,99.2054,98.9277,98.9367,42057.0
2019-07-03 10:10:00,110.5,110.65,110.47,110.65,24420.0,98.9546,99.0889,98.9277,99.0889,24420.0
2019-07-03 10:15:00,110.65,111.02,110.65,110.98,7051.0,99.0889,99.4203,99.0889,99.3845,7051.0
2019-07-03 10:20:00,110.96,110.96,110.75,110.76,7366.0,99.3666,99.3666,99.1785,99.1874,7366.0
2019-07-03 10:25:00,110.76,110.86,110.75,110.82,10083.0,99.1874,99.277,99.1785,99.2412,10083.0
2019-07-03 10:30:00,110.83,110.97,110.83,110.92,5418.0,99.2501,99.3755,99.2501,99.3307,5418.0
2019-07-03 10:35:00,110.92,110.97,110.89,110.97,7967.0,99.3307,99.3755,99.3039,99.3755,7967.0
2019-07-03 10:40:00,110.98,110.98,110.86,110.91,7487.0,99.3845,99.3845,99.277,99.3218,7487.0
2019-07-03 10:45:00,110.88,110.9,110.78,110.87,5839.0,99.2949,99.3128,99.2054,99.286,5839.0
2019-07-03 10:50:00,110.87,111.01,110.87,110.9,19985.0,99.286,99.4113,99.286,99.3128,19985.0
2019-07-03 10:55:00,110.89,110.99,110.88,110.94,13786.0,99.3039,99.3934,99.2949,99.3486,13786.0
2019-07-03 11:00:00,110.92,110.95,110.86,110.88,8954.0,99.3307,99.3576,99.277,99.2949,8954.0
2019-07-03 11:05:00,110.87,110.9,110.86,110.89,6900.0,99.286,99.3128,99.277,99.3039,6900.0
2019-07-03 11:10:00,110.89,110.91,110.86,110.91,8873.0,99.3039,99.3218,99.277,99.3218,8873.0
2019-07-03 11:15:00,110.92,111.05,110.86,110.88,14263.0,99.3307,99.4471,99.277,99.2949,14263.0
2019-07-03 11:20:00,110.87,110.87,110.81,110.86,18291.0,99.286,99.286,99.2322,99.277,18291.0
2019-07-03 11:25:00,110.87,110.95,110.86,110.92,10492.0,99.286,99.3576,99.277,99.3307,10492.0
2019-07-03 11:30:00,110.94,111.09,110.92,110.96,15751.0,99.3486,99.483,99.3307,99.3666,15751.0
2019-07-03 11:35:00,110.97,110.98,110.91,110.95,16049.0,99.3755,99.3845,99.3218,99.3576,16049.0
2019-07-03 11:40:00,110.95,110.97,110.81,110.86,14669.0,99.3576,99.3755,99.2322,99.277,14669.0
2019-07-03 11:45:00,110.87,110.93,110.8,110.82,12731.0,99.286,99.3397,99.2233,99.2412,12731.0
2019-07-03 11:50:00,110.81,110.89,110.8,110.88,8813.0,99.2322,99.3039,99.2233,99.2949,8813.0
2019-07-03 11:55:00,110.89,110.99,110.89,110.95,13554.0,99.3039,99.3934,99.3039,99.3576,13554.0
2019-07-03 12:00:00,110.95,110.97,110.89,110.9,25406.0,99.3576,99.3755,99.3039,99.3128,25406.0
2019-07-03 12:05:00,110.9,110.95,110.86,110.9,10548.0,99.3128,99.3576,99.277,99.3128,10548.0
2019-07-03 12:10:00,110.92,111.02,110.91,111.02,14721.0,99.3307,99.4203,99.3218,99.4203,14721.0
2019-07-03 12:15:00,111.03,111.09,111.02,111.07,10262.0,99.4292,99.483,99.4203,99.4651,10262.0
2019-07-03 12:20:00,111.07,111.07,110.9,110.98,12688.0,99.4651,99.4651,99.3128,99.3845,12688.0
2019-07-03 12:25:00,110.98,111.0,110.92,110.94,18492.0,99.3845,99.4024,99.3307,99.3486,18492.0
2019-07-03 12:30:00,110.95,111.01,110.92,110.94,21378.0,99.3576,99.4113,99.3307,99.3486,21378.0
2019-07-03 12:35:00,110.94,111.04,110.94,111.04,17894.0,99.3486,99.4382,99.3486,99.4382,17894.0
2019-07-03 12:40:00,111.04,111.12,111.02,111.02,20189.0,99.4382,99.5098,99.4203,99.4203,20189.0
2019-07-03 12:45:00,111.02,111.02,110.87,110.92,28594.0,99.4203,99.4203,99.286,99.3307,28594.0
2019-07-03 12:50:00,110.93,111.03,110.93,111.0,33500.0,99.3397,99.4292,99.3397,99.4024,33500.0
2019-07-03 12:55:00,111.02,111.02,110.89,110.99,66182.0,99.4203,99.4203,99.3039,99.3934,66182.0
2019-07-05 09:30:00,110.7,110.85,110.01,110.78,16336.0,99.1337,99.268,98.5158,99.2054,16336.0
2019-07-05 09:35:00,110.71,110.79,110.44,110.52,7936.0,99.1427,99.2143,98.9009,98.9725,7936.0
2019-07-05 09:40:00,110.44,110.49,110.21,110.31,6971.0,98.9009,98.9457,98.6949,98.7845,6971.0
2019-07-05 09:45:00,110.22,110.34,110.17,110.22,6081.0,98.7039,98.8113,98.6591,98.7039,6081.0
2019-07-05 09:50:00,110.2,110.2,110.0,110.0,8479.0,98.686,98.686,98.5069,98.5069,8479.0
2019-07-05 09:55:00,109.97,110.01,109.79,109.79,9759.0,98.48,98.5158,98.3188,98.3188,9759.0
2019-07-05 10:00:00,109.79,110.09,109.77,110.04,6366.0,98.3188,98.5875,98.3009,98.5427,6366.0
2019-07-05 10:05:00,110.11,110.31,110.09,110.31,4148.0,98.6054,98.7845,98.5875,98.7845,4148.0
2019-07-05 10:10:00,110.33,110.51,110.3,110.44,10156.0,98.8024,98.9636,98.7755,98.9009,10156.0
2019-07-05 10:15:00,110.47,110.51,110.41,110.51,5074.0,98.9277,98.9636,98.874,98.9636,5074.0
2019-07-05 10:20:00,110.48,110.53,110.42,110.42,3653.0,98.9367,98.9815,98.883,98.883,3653.0
2019-07-05 10:25:00,110.42,110.62,110.42,110.44,10500.0,98.883,99.0621,98.883,98.9009,10500.0
2019-07-05 10:30:00,110.44,110.44,110.26,110.28,4900.0,98.9009,98.9009,98.7397,98.7576,4900.0
2019-07-05 10:35:00,110.24,110.31,110.22,110.25,7551.0,98.7218,98.7845,98.7039,98.7307,7551.0
2019-07-05 10:40:00,110.24,110.24,110.13,110.17,10375.0,98.7218,98.7218,98.6233,98.6591,10375.0
2019-07-05 10:45:00,110.16,110.23,110.16,110.2,5951.0,98.6501,98.7128,98.6501,98.686,5951.0
2019-07-05 10:50:00,110.22,110.25,110.14,110.14,8647.0,98.7039,98.7307,98.6322,98.6322,8647.0
2019-07-05 10:55:00,110.15,110.2,110.1,110.19,7634.0,98.6412,98.686,98.5964,98.677,7634.0
2019-07-05 11:00:00,110.21,110.22,110.12,110.16,5264.0,98.6949,98.7039,98.6143,98.6501,5264.0
2019-07-05 11:05:00,110.16,110.17,110.06,110.14,6912.0,98.6501,98.6591,98.5606,98.6322,6912.0
2019-07-05 11:10:00,110.13,110.13,110.03,110.1,6995.0,98.6233,98.6233,98.5337,98.5964,6995.0
2019-07-05 11:15:00,110.11,110.15,110.07,110.08,6119.0,98.6054,98.6412,98.5695,98.5785,6119.0
2019-07-05 11:20:00,110.08,110.09,109.99,109.99,5881.0,98.5785,98.5875,98.4979,98.4979,5881.0
2019-07-05 11:25:00,110.0,110.01,109.95,110.0,10602.0,98.5069,98.5158,98.4621,98.5069,10602.0
2019-07-05 11:30:00,109.99,110.08,109.98,110.07,6965.0,98.4979,98.5785,98.4889,98.5695,6965.0
2019-07-05 11:35:00,110.07,110.07,110.02,110.04,6331.0,98.5695,98.5695,98.5248,98.5427,6331.0
2019-07-05 11:40:00,110.03,110.03,109.95,109.99,5319.0,98.5337,98.5337,98.4621,98.4979,5319.0
2019-07-05 11:45:00,109.98,109.98,109.92,109.96,10980.0,98.4889,98.4889,98.4352,98.471,10980.0
2019-07-05 11:50:00,109.94,109.97,109.91,109.93,6546.0,98.4531,98.48,98.4263,98.4442,6546.0
2019-07-05 11:55:00,109.93,109.93,109.87,109.91,9263.0,98.4442,98.4442,98.3904,98.4263,9263.0
2019-07-05 12:00:00,109.91,109.97,109.91,109.97,3214.0,98.4263,98.48,98.4263,98.48,3214.0
2019-07-05 12:05:00,109.96,109.99,109.91,109.99,4300.0,98.471,98.4979,98.4263,98.4979,4300.0
2019-07-05 12:10:00,109.97,110.01,109.97,109.99,4013.0,98.48,98.5158,98.48,98.4979,4013.0
2019-07-05 12:15:00,109.99,110.09,109.98,110.09,4154.0,98.4979,98.5875,98.4889,98.5875,4154.0
2019-07-05 12:20:00,110.09,110.16,110.05,110.16,4467.0,98.5875,98.6501,98.5516,98.6501,4467.0
2019-07-05 12:25:00,110.2,110.23,110.16,110.19,5504.0,98.686,98.7128,98.6501,98.677,5504.0
2019-07-05 12:30:00,110.2,110.22,110.1,110.1,5804.0,98.686,98.7039,98.5964,98.5964,5804.0
2019-07-05 12:35:00,110.12,110.27,110.12,110.27,7140.0,98.6143,98.7486,98.6143,98.7486,7140.0
2019-07-05 12:40:00,110.28,110.31,110.26,110.27,4498.0,98.7576,98.7845,98.7397,98.7486,4498.0
2019-07-05 12:45:00,110.28,110.32,110.19,110.2,6965.0,98.7576,98.7934,98.677,98.686,6965.0
2019-07-05 12:50:00,110.21,110.21,110.16,110.2,8725.0,98.6949,98.6949,98.6501,98.686,8725.0
2019-07-05 12:55:00,110.19,110.19,110.06,110.09,7692.0,98.677,98.677,98.5606,98.5875,7692.0
2019-07-05 13:00:00,110.09,110.11,110.0,110.02,6419.0,98.5875,98.6054,98.5069,98.5248,6419.0
2019-07-05 13:05:00,110.03,110.06,110.01,110.03,6097.0,98.5337,98.5606,98.5158,98.5337,6097.0
2019-07-05 13:10:00,110.02,110.06,110.02,110.05,2620.0,98.5248,98.5606,98.5248,98.5516,2620.0
2019-07-05 13:15:00,110.05,110.09,110.04,110.09,3436.0,98.5516,98.5875,98.5427,98.5875,3436.0
2019-07-05 13:20:00,110.09,110.18,110.08,110.16,4236.0,98.5875,98.668,98.5785,98.6501,4236.0
2019-07-05 13:25:00,110.17,110.18,110.15,110.16,2600.0,98.6591,98.668,98.6412,98.6501,2600.0
2019-07-05 13:30:00,110.17,110.23,110.16,110.23,4633.0,98.6591,98.7128,98.6501,98.7128,4633.0
2019-07-05 13:35:00,110.23,110.34,110.23,110.31,3282.0,98.7128,98.8113,98.7128,98.7845,3282.0
2019-07-05 13:40:00,110.3,110.44,110.3,110.44,7025.0,98.7755,98.9009,98.7755,98.9009,7025.0
2019-07-05 13:45:00,110.43,110.43,110.4,110.41,4469.0,98.8919,98.8919,98.8651,98.874,4469.0
2019-07-05 13:50:00,110.41,110.43,110.35,110.36,4604.0,98.874,98.8919,98.8203,98.8292,4604.0
2019-07-05 13:55:00,110.36,110.38,110.32,110.33,2326.0,98.8292,98.8472,98.7934,98.8024,2326.0
2019-07-05 14:00:00,110.33,110.41,110.29,110.38,9258.0,98.8024,98.874,98.7666,98.8472,9258.0
2019-07-05 14:05:00,110.39,110.42,110.36,110.42,3563.0,98.8561,98.883,98.8292,98.883,3563.0
2019-07-05 14:10:00,110.42,110.43,110.37,110.41,3316.0,98.883,98.8919,98.8382,98.874,3316.0
2019-07-05 14:15:00,110.41,110.5,110.41,110.5,3479.0,98.874,98.9546,98.874,98.9546,3479.0
2019-07-05 14:20:00,110.49,110.49,110.4,110.43,3600.0,98.9457,98.9457,98.8651,98.8919,3600.0
2019-07-05 14:25:00,110.43,110.47,110.43,110.46,2480.0,98.8919,98.9277,98.8919,98.9188,2480.0
2019-07-05 14:30:00,110.47,110.52,110.46,110.52,4423.0,98.9277,98.9725,98.9188,98.9725,4423.0
2019-07-05 14:35:00,110.52,110.67,110.52,110.65,6731.0,98.9725,99.1069,98.9725,99.0889,6731.0
2019-07-05 14:40:00,110.64,110.69,110.63,110.68,4000.0,99.08,99.1248,99.071,99.1158,4000.0
2019-07-05 14:45:00,110.67,110.67,110.62,110.62,4265.0,99.1069,99.1069,99.0621,99.0621,4265.0
2019-07-05 14:50:00,110.63,110.65,110.62,110.65,3604.0,99.071,99.0889,99.0621,99.0889,3604.0
2019-07-05 14:55:00,110.64,110.74,110.64,110.73,5298.0,99.08,99.1695,99.08,99.1606,5298.0
2019-07-05 15:00:00,110.73,110.81,110.73,110.81,9750.0,99.1606,99.2322,99.1606,99.2322,9750.0
2019-07-05 15:05:00,110.8,110.8,110.71,110.73,7281.0,99.2233,99.2233,99.1427,99.1606,7281.0
2019-07-05 15:10:00,110.73,110.73,110.59,110.64,8119.0,99.1606,99.1606,99.0352,99.08,8119.0
2019-07-05 15:15:00,110.63,110.65,110.58,110.58,4456.0,99.071,99.0889,99.0263,99.0263,4456.0
2019-07-05 15:20:00,110.59,110.62,110.56,110.62,6637.0,99.0352,99.0621,99.0083,99.0621,6637.0
2019-07-05 15:25:00,110.63,110.64,110.58,110.63,5594.0,99.071,99.08,99.0263,99.071,5594.0
2019-07-05 15:30:00,110.64,110.67,110.59,110.59,12161.0,99.08,99.1069,99.0352,99.0352,12161.0
2019-07-05 15:35:00,110.59,110.65,110.46,110.46,13424.0,99.0352,99.0889,98.9188,98.9188,13424.0
2019-07-05 15:40:00,110.45,110.46,110.32,110.35,18230.0,98.9098,98.9188,98.7934,98.8203,18230.0
2019-07-05 15:45:00,110.35,110.4,110.11,110.14,77822.0,98.8203,98.8651,98.6054,98.6322,77822.0
2019-07-05 15:50:00,110.13,110.2,110.08,110.14,64258.0,98.6233,98.686,98.5785,98.6322,64258.0
2019-07-05 15:55:00,110.14,110.27,110.09,110.25,97634.0,98.6322,98.7486,98.5875,98.7307,97634.0
2019-07-08 09:30:00,110.29,110.35,110.08,110.08,15960.0,98.7666,98.8203,98.5785,98.5785,15960.0
2019-07-08 09:35:00,110.07,110.24,110.04,110.24,15105.0,98.5695,98.7218,98.5427,98.7218,15105.0
2019-07-08 09:40:00,110.3,110.47,110.24,110.35,8148.0,98.7755,98.9277,98.7218,98.8203,8148.0
2019-07-08 09:45:00,110.4,110.46,110.25,110.25,4966.0,98.8651,98.9188,98.7307,98.7307,4966.0
2019-07-08 09:50:00,110.22,110.28,110.17,110.17,28108.0,98.7039,98.7576,98.6591,98.6591,28108.0
2019-07-08 09:55:00,110.15,110.18,109.94,109.94,9221.0,98.6412,98.668,98.4531,98.4531,9221.0
2019-07-08 10:00:00,109.95,110.12,109.95,110.02,8718.0,98.4621,98.6143,98.4621,98.5248,8718.0
2019-07-08 10:05:00,110.0,110.08,109.95,110.06,5928.0,98.5069,98.5785,98.4621,98.5606,5928.0
2019-07-08 10:10:00,110.08,110.23,110.07,110.18,9001.0,98.5785,98.7128,98.5695,98.668,9001.0
2019-07-08 10:15:00,110.23,110.25,110.06,110.15,7637.0,98.7128,98.7307,98.5606,98.6412,7637.0
2019-07-08 10:20:00,110.17,110.2,110.12,110.18,3638.0,98.6591,98.686,98.6143,98.668,3638.0
2019-07-08 10:25:00,110.2,110.29,110.2,110.23,2900.0,98.686,98.7666,98.686,98.7128,2900.0
2019-07-08 10:30:00,110.22,110.22,110.07,110.07,2909.0,98.7039,98.7039,98.5695,98.5695,2909.0
2019-07-08 10:35:00,110.11,110.19,110.09,110.14,4526.0,98.6054,98.677,98.5875,98.6322,4526.0
2019-07-08 10:40:00,110.12,110.16,110.08,110.16,2153.0,98.6143,98.6501,98.5785,98.6501,2153.0
2019-07-08 10:45:00,110.17,110.17,110.09,110.1,1700.0,98.6591,98.6591,98.5875,98.5964,1700.0
2019-07-08 10:50:00,110.09,110.09,109.99,110.04,2957.0,98.5875,98.5875,98.4979,98.5427,2957.0
2019-07-08 10:55:00,110.05,110.15,110.04,110.09,3455.0,98.5516,98.6412,98.5427,98.5875,3455.0
2019-07-08 11:00:00,110.14,110.18,110.08,110.13,3655.0,98.6322,98.668,98.5785,98.6233,3655.0
2019-07-08 11:05:00,110.15,110.16,110.12,110.16,2600.0,98.6412,98.6501,98.6143,98.6501,2600.0
2019-07-08 11:10:00,110.13,110.18,110.07,110.11,7561.0,98.6233,98.668,98.5695,98.6054,7561.0
2019-07-08 11:15:00,110.08,110.11,109.99,110.03,4459.0,98.5785,98.6054,98.4979,98.5337,4459.0
2019-07-08 11:20:00,110.07,110.08,109.99,110.02,6835.0,98.5695,98.5785,98.4979,98.5248,6835.0
2019-07-08 11:25:00,110.0,110.04,109.85,109.85,3000.0,98.5069,98.5427,98.3725,98.3725,3000.0
2019-07-08 11:30:00,109.89,109.93,109.83,109.9,6461.0,98.4083,98.4442,98.3546,98.4173,6461.0
2019-07-08 11:35:00,109.89,109.96,109.84,109.86,5630.0,98.4083,98.471,98.3636,98.3815,5630.0
2019-07-08 11:40:00,109.86,109.88,109.78,109.81,5350.0,98.3815,98.3994,98.3098,98.3367,5350.0
2019-07-08 11:45:00,109.83,109.89,109.81,109.85,3312.0,98.3546,98.4083,98.3367,98.3725,3312.0
2019-07-08 11:50:00,109.86,109.87,109.78,109.78,3281.0,98.3815,98.3904,98.3098,98.3098,3281.0
2019-07-08 11:55:00,109.78,109.8,109.72,109.73,3100.0,98.3098,98.3278,98.2561,98.2651,3100.0
2019-07-08 12:00:00,109.73,109.76,109.69,109.73,8927.0,98.2651,98.2919,98.2292,98.2651,8927.0
2019-07-08 12:05:00,109.72,109.77,109.7,109.77,3467.0,98.2561,98.3009,98.2382,98.3009,3467.0
2019-07-08 12:10:00,109.76,109.76,109.71,109.73,3108.0,98.2919,98.2919,98.2472,98.2651,3108.0
2019-07-08 12:15:00,109.73,109.8,109.73,109.8,4510.0,98.2651,98.3278,98.2651,98.3278,4510.0
2019-07-08 12:20:00,109.8,109.8,109.73,109.75,3411.0,98.3278,98.3278,98.2651,98.283,3411.0
2019-07-08 12:25:00,109.76,109.78,109.7,109.7,5897.0,98.2919,98.3098,98.2382,98.2382,5897.0
2019-07-08 12:30:00,109.76,109.85,109.75,109.83,3002.0,98.2919,98.3725,98.283,98.3546,3002.0
2019-07-08 12:35:00,109.84,109.96,109.83,109.93,10675.0,98.3636,98.471,98.3546,98.4442,10675.0
2019-07-08 12:40:00,109.94,109.94,109.87,109.92,3000.0,98.4531,98.4531,98.3904,98.4352,3000.0
2019-07-08 12:45:00,109.91,109.91,109.83,109.9,5025.0,98.4263,98.4263,98.3546,98.4173,5025.0
2019-07-08 12:50:00,109.92,109.94,109.88,109.88,6004.0,98.4352,98.4531,98.3994,98.3994,6004.0
2019-07-08 12:55:00,109.89,109.95,109.89,109.95,2861.0,98.4083,98.4621,98.4083,98.4621,2861.0
2019-07-08 13:00:00,109.95,110.0,109.92,109.98,3654.0,98.4621,98.5069,98.4352,98.4889,3654.0
2019-07-08 13:05:00,109.98,109.98,109.9,109.92,5679.0,98.4889,98.4889,98.4173,98.4352,5679.0
2019-07-08 13:10:00,109.94,109.99,109.93,109.97,3488.0,98.4531,98.4979,98.4442,98.48,3488.0
2019-07-08 13:15:00,109.98,109.99,109.96,109.96,11292.0,98.4889,98.4979,98.471,98.471,11292.0
2019-07-08 13:20:00,109.95,109.98,109.93,109.93,6289.0,98.4621,98.4889,98.4442,98.4442,6289.0
2019-07-08 13:25:00,109.91,109.94,109.86,109.9,11101.0,98.4263,98.4531,98.3815,98.4173,11101.0
2019-07-08 13:30:00,109.89,109.94,109.89,109.91,4700.0,98.4083,98.4531,98.4083,98.4263,4700.0
2019-07-08 13:35:00,109.92,110.01,109.92,109.92,9258.0,98.4352,98.5158,98.4352,98.4352,9258.0
2019-07-08 13:40:00,109.92,109.92,109.83,109.9,3855.0,98.4352,98.4352,98.3546,98.4173,3855.0
2019-07-08 13:45:00,109.88,109.88,109.83,109.87,3443.0,98.3994,98.3994,98.3546,98.3904,3443.0
2019-07-08 13:50:00,109.86,109.91,109.86,109.91,3593.0,98.3815,98.4263,98.3815,98.4263,3593.0
2019-07-08 13:55:00,109.92,109.99,109.89,109.98,5301.0,98.4352,98.4979,98.4083,98.4889,5301.0
2019-07-08 14:00:00,109.98,109.99,109.91,109.91,4602.0,98.4889,98.4979,98.4263,98.4263,4602.0
2019-07-08 14:05:00,109.93,109.94,109.89,109.92,5835.0,98.4442,98.4531,98.4083,98.4352,5835.0
2019-07-08 14:10:00,109.9,109.92,109.84,109.85,6050.0,98.4173,98.4352,98.3636,98.3725,6050.0
2019-07-08 14:15:00,109.86,109.86,109.79,109.83,7400.0,98.3815,98.3815,98.3188,98.3546,7400.0
2019-07-08 14:20:00,109.85,109.87,109.81,109.81,6455.0,98.3725,98.3904,98.3367,98.3367,6455.0
2019-07-08 14:25:00,109.81,109.85,109.78,109.81,6363.0,98.3367,98.3725,98.3098,98.3367,6363.0
2019-07-08 14:30:00,109.81,109.84,109.8,109.82,5109.0,98.3367,98.3636,98.3278,98.3457,5109.0
2019-07-08 14:35:00,109.8,109.85,109.76,109.85,7663.0,98.3278,98.3725,98.2919,98.3725,7663.0
2019-07-08 14:40:00,109.85,109.89,109.83,109.89,6958.0,98.3725,98.4083,98.3546,98.4083,6958.0
2019-07-08 14:45:00,109.87,109.97,109.87,109.96,9806.0,98.3904,98.48,98.3904,98.471,9806.0
2019-07-08 14:50:00,109.97,109.97,109.89,109.9,6743.0,98.48,98.48,98.4083,98.4173,6743.0
2019-07-08 14:55:00,109.91,109.95,109.91,109.95,3704.0,98.4263,98.4621,98.4263,98.4621,3704.0
2019-07-08 15:00:00,109.95,109.96,109.89,109.89,7584.0,98.4621,98.471,98.4083,98.4083,7584.0
2019-07-08 15:05:00,109.89,109.96,109.87,109.91,6102.0,98.4083,98.471,98.3904,98.4263,6102.0
2019-07-08 15:10:00,109.9,109.94,109.86,109.92,9768.0,98.4173,98.4531,98.3815,98.4352,9768.0
2019-07-08 15:15:00,109.92,109.96,109.86,109.89,9543.0,98.4352,98.471,98.3815,98.4083,9543.0
2019-07-08 15:20:00,109.9,109.91,109.83,109.87,39727.0,98.4173,98.4263,98.3546,98.3904,39727.0
2019-07-08 15:25:00,109.86,109.94,109.85,109.91,11176.0,98.3815,98.4531,98.3725,98.4263,11176.0
2019-07-08 15:30:00,109.9,110.02,109.9,110.01,19225.0,98.4173,98.5248,98.4173,98.5158,19225.0
2019-07-08 15:35:00,110.01,110.06,109.97,110.06,26793.0,98.5158,98.5606,98.48,98.5606,26793.0
2019-07-08 15:40:00,110.07,110.08,109.99,110.04,13007.0,98.5695,98.5785,98.4979,98.5427,13007.0
2019-07-08 15:45:00,110.03,110.07,110.0,110.05,23884.0,98.5337,98.5695,98.5069,98.5516,23884.0
2019-07-08 15:50:00,110.07,110.09,110.02,110.04,26256.0,98.5695,98.5875,98.5248,98.5427,26256.0
2019-07-08 15:55:00,110.04,110.07,109.95,110.05,78549.0,98.5427,98.5695,98.4621,98.5516,78549.0
2019-07-09 09:30:00,109.83,110.37,109.83,110.2,18937.0,98.3546,98.8382,98.3546,98.686,18937.0
2019-07-09 09:35:00,110.37,110.45,110.29,110.29,6342.0,98.8382,98.9098,98.7666,98.7666,6342.0
2019-07-09 09:40:00,110.34,110.49,110.31,110.41,6196.0,98.8113,98.9457,98.7845,98.874,6196.0
2019-07-09 09:45:00,110.47,110.49,110.4,110.45,10706.0,98.9277,98.9457,98.8651,98.9098,10706.0
2019-07-09 09:50:00,110.47,110.54,110.41,110.51,10453.0,98.9277,98.9904,98.874,98.9636,10453.0
2019-07-09 09:55:00,110.54,110.67,110.5,110.57,8289.0,98.9904,99.1069,98.9546,99.0173,8289.0
2019-07-09 10:00:00,110.59,110.61,110.48,110.51,12594.0,99.0352,99.0531,98.9367,98.9636,12594.0
2019-07-09 10:05:00,110.51,110.55,110.47,110.49,8715.0,98.9636,98.9994,98.9277,98.9457,8715.0
2019-07-09 10:10:00,110.48,110.48,110.34,110.34,11828.0,98.9367,98.9367,98.8113,98.8113,11828.0
2019-07-09 10:15:00,110.34,110.43,110.34,110.39,5900.0,98.8113,98.8919,98.8113,98.8561,5900.0
2019-07-09 10:20:00,110.38,110.4,110.34,110.39,8789.0,98.8472,98.8651,98.8113,98.8561,8789.0
2019-07-09 10:25:00,110.4,110.44,110.28,110.31,6229.0,98.8651,98.9009,98.7576,98.7845,6229.0
2019-07-09 10:30:00,110.32,110.32,110.21,110.22,6403.0,98.7934,98.7934,98.6949,98.7039,6403.0
2019-07-09 10:35:00,110.22,110.24,110.07,110.09,7947.0,98.7039,98.7218,98.5695,98.5875,7947.0
2019-07-09 10:40:00,110.09,110.11,110.0,110.01,3797.0,98.5875,98.6054,98.5069,98.5158,3797.0
2019-07-09 10:45:00,110.02,110.04,109.99,110.01,4707.0,98.5248,98.5427,98.4979,98.5158,4707.0
2019-07-09 10:50:00,110.0,110.0,109.88,109.94,5649.0,98.5069,98.5069,98.3994,98.4531,5649.0
2019-07-09 10:55:00,109.94,109.96,109.88,109.9,6353.0,98.4531,98.471,98.3994,98.4173,6353.0
2019-07-09 11:00:00,109.93,110.16,109.92,110.15,10600.0,98.4442,98.6501,98.4352,98.6412,10600.0
2019-07-09 11:05:00,110.15,110.33,110.13,110.31,17633.0,98.6412,98.8024,98.6233,98.7845,17633.0
2019-07-09 11:10:00,110.31,110.4,110.26,110.35,7384.0,98.7845,98.8651,98.7397,98.8203,7384.0
2019-07-09 11:15:00,110.33,110.49,110.27,110.46,7642.0,98.8024,98.9457,98.7486,98.9188,7642.0
2019-07-09 11:20:00,110.45,110.47,110.38,110.42,8500.0,98.9098,98.9277,98.8472,98.883,8500.0
2019-07-09 11:25:00,110.42,110.48,110.41,110.41,4900.0,98.883,98.9367,98.874,98.874,4900.0
2019-07-09 11:30:00,110.42,110.44,110.38,110.41,9213.0,98.883,98.9009,98.8472,98.874,9213.0
2019-07-09 11:35:00,110.39,110.39,110.26,110.28,5333.0,98.8561,98.8561,98.7397,98.7576,5333.0
2019-07-09 11:40:00,110.28,110.28,110.21,110.25,2490.0,98.7576,98.7576,98.6949,98.7307,2490.0
2019-07-09 11:45:00,110.23,110.26,110.09,110.1,3336.0,98.7128,98.7397,98.5875,98.5964,3336.0
2019-07-09 11:50:00,110.1,110.13,110.06,110.08,3100.0,98.5964,98.6233,98.5606,98.5785,3100.0
2019-07-09 11:55:00,110.1,110.15,110.1,110.11,5917.0,98.5964,98.6412,98.5964,98.6054,5917.0
2019-07-09 12:00:00,110.12,110.18,110.09,110.12,7247.0,98.6143,98.668,98.5875,98.6143,7247.0
2019-07-09 12:05:00,110.11,110.2,110.11,110.15,2500.0,98.6054,98.686,98.6054,98.6412,2500.0
2019-07-09 12:10:00,110.19,110.26,110.18,110.21,4675.0,98.677,98.7397,98.668,98.6949,4675.0
2019-07-09 12:15:00,110.19,110.24,110.18,110.21,5178.0,98.677,98.7218,98.668,98.6949,5178.0
2019-07-09 12:20:00,110.21,110.21,110.14,110.16,5516.0,98.6949,98.6949,98.6322,98.6501,5516.0
2019-07-09 12:25:00,110.17,110.21,110.17,110.17,2167.0,98.6591,98.6949,98.6591,98.6591,2167.0
2019-07-09 12:30:00,110.18,110.19,110.09,110.12,8620.0,98.668,98.677,98.5875,98.6143,8620.0
2019-07-09 12:35:00,110.12,110.14,110.1,110.11,2434.0,98.6143,98.6322,98.5964,98.6054,2434.0
2019-07-09 12:40:00,110.1,110.14,110.09,110.14,2277.0,98.5964,98.6322,98.5875,98.6322,2277.0
2019-07-09 12:45:00,110.18,110.27,110.18,110.25,3234.0,98.668,98.7486,98.668,98.7307,3234.0
2019-07-09 12:50:00,110.26,110.26,110.17,110.22,4340.0,98.7397,98.7397,98.6591,98.7039,4340.0
2019-07-09 12:55:00,110.22,110.22,110.18,110.19,1850.0,98.7039,98.7039,98.668,98.677,1850.0
2019-07-09 13:00:00,110.21,110.31,110.2,110.3,3235.0,98.6949,98.7845,98.686,98.7755,3235.0
2019-07-09 13:05:00,110.29,110.3,110.26,110.27,3676.0,98.7666,98.7755,98.7397,98.7486,3676.0
2019-07-09 13:10:00,110.27,110.34,110.27,110.27,8070.0,98.7486,98.8113,98.7486,98.7486,8070.0
2019-07-09 13:15:00,110.26,110.26,110.19,110.2,3662.0,98.7397,98.7397,98.677,98.686,3662.0
2019-07-09 13:20:00,110.2,110.21,110.15,110.16,4451.0,98.686,98.6949,98.6412,98.6501,4451.0
2019-07-09 13:25:00,110.15,110.22,110.15,110.21,10250.0,98.6412,98.7039,98.6412,98.6949,10250.0
2019-07-09 13:30:00,110.22,110.24,110.18,110.2,4481.0,98.7039,98.7218,98.668,98.686,4481.0
2019-07-09 13:35:00,110.2,110.23,110.19,110.21,4896.0,98.686,98.7128,98.677,98.6949,4896.0
2019-07-09 13:40:00,110.22,110.27,110.18,110.27,3325.0,98.7039,98.7486,98.668,98.7486,3325.0
2019-07-09 13:45:00,110.25,110.29,110.25,110.26,3902.0,98.7307,98.7666,98.7307,98.7397,3902.0
2019-07-09 13:50:00,110.27,110.27,110.12,110.12,5427.0,98.7486,98.7486,98.6143,98.6143,5427.0
2019-07-09 13:55:00,110.13,110.16,110.11,110.14,2882.0,98.6233,98.6501,98.6054,98.6322,2882.0
2019-07-09 14:00:00,110.15,110.17,110.13,110.13,3392.0,98.6412,98.6591,98.6233,98.6233,3392.0
2019-07-09 14:05:00,110.12,110.13,110.06,110.08,3896.0,98.6143,98.6233,98.5606,98.5785,3896.0
2019-07-09 14:10:00,110.1,110.13,110.09,110.1,2751.0,98.5964,98.6233,98.5875,98.5964,2751.0
2019-07-09 14:15:00,110.1,110.14,110.1,110.13,2889.0,98.5964,98.6322,98.5964,98.6233,2889.0
2019-07-09 14:20:00,110.14,110.17,110.09,110.09,5491.0,98.6322,98.6591,98.5875,98.5875,5491.0
2019-07-09 14:25:00,110.09,110.15,110.05,110.05,4554.0,98.5875,98.6412,98.5516,98.5516,4554.0
2019-07-09 14:30:00,110.06,110.08,110.05,110.08,4902.0,98.5606,98.5785,98.5516,98.5785,4902.0
2019-07-09 14:35:00,110.08,110.08,110.02,110.02,9646.0,98.5785,98.5785,98.5248,98.5248,9646.0
2019-07-09 14:40:00,110.02,110.08,110.0,110.07,5018.0,98.5248,98.5785,98.5069,98.5695,5018.0
2019-07-09 14:45:00,110.05,110.08,110.01,110.03,4307.0,98.5516,98.5785,98.5158,98.5337,4307.0
2019-07-09 14:50:00,110.04,110.09,110.04,110.07,3693.0,98.5427,98.5875,98.5427,98.5695,3693.0
2019-07-09 14:55:00,110.08,110.15,110.08,110.1,10604.0,98.5785,98.6412,98.5785,98.5964,10604.0
2019-07-09 15:00:00,110.1,110.12,110.08,110.11,3000.0,98.5964,98.6143,98.5785,98.6054,3000.0
2019-07-09 15:05:00,110.11,110.14,110.08,110.14,2671.0,98.6054,98.6322,98.5785,98.6322,2671.0
2019-07-09 15:10:00,110.13,110.14,110.08,110.08,6513.0,98.6233,98.6322,98.5785,98.5785,6513.0
2019-07-09 15:15:00,110.07,110.15,110.07,110.12,8654.0,98.5695,98.6412,98.5695,98.6143,8654.0
2019-07-09 15:20:00,110.12,110.14,110.09,110.09,4967.0,98.6143,98.6322,98.5875,98.5875,4967.0
2019-07-09 15:25:00,110.09,110.1,110.07,110.07,8920.0,98.5875,98.5964,98.5695,98.5695,8920.0
2019-07-09 15:30:00,110.08,110.12,110.07,110.1,10350.0,98.5785,98.6143,98.5695,98.5964,10350.0
2019-07-09 15:35:00,110.12,110.27,110.11,110.23,15316.0,98.6143,98.7486,98.6054,98.7128,15316.0
2019-07-09 15:40:00,110.25,110.33,110.25,110.28,14523.0,98.7307,98.8024,98.7307,98.7576,14523.0
2019-07-09 15:45:00,110.28,110.4,110.24,110.37,17504.0,98.7576,98.8651,98.7218,98.8382,17504.0
2019-07-09 15:50:00,110.37,110.54,110.35,110.53,29072.0,98.8382,98.9904,98.8203,98.9815,29072.0
2019-07-09 15:55:00,110.52,110.54,110.45,110.47,70174.0,98.9725,98.9904,98.9098,98.9277,70174.0
2019-07-10 09:30:00,110.68,110.96,110.6,110.67,20027.0,99.1158,99.3666,99.0442,99.1069,20027.0
2019-07-10 09:35:00,110.62,110.71,110.28,110.31,30980.0,99.0621,99.1427,98.7576,98.7845,30980.0
2019-07-10 09:40:00,110.26,110.34,110.17,110.27,5240.0,98.7397,98.8113,98.6591,98.7486,5240.0
2019-07-10 09:45:00,110.18,110.41,110.1,110.31,15859.0,98.668,98.874,98.5964,98.7845,15859.0
2019-07-10 09:50:00,110.32,110.35,110.2,110.31,5900.0,98.7934,98.8203,98.686,98.7845,5900.0
2019-07-10 09:55:00,110.32,110.32,110.17,110.19,6432.0,98.7934,98.7934,98.6591,98.677,6432.0
2019-07-10 10:00:00,110.25,110.44,110.25,110.42,4329.0,98.7307,98.9009,98.7307,98.883,4329.0
2019-07-10 10:05:00,110.41,110.46,110.38,110.38,6558.0,98.874,98.9188,98.8472,98.8472,6558.0
2019-07-10 10:10:00,110.41,110.67,110.41,110.67,7096.0,98.874,99.1069,98.874,99.1069,7096.0
2019-07-10 10:15:00,110.67,110.75,110.63,110.71,7232.0,99.1069,99.1785,99.071,99.1427,7232.0
2019-07-10 10:20:00,110.74,110.76,110.67,110.69,4529.0,99.1695,99.1874,99.1069,99.1248,4529.0
2019-07-10 10:25:00,110.74,110.74,110.66,110.67,3600.0,99.1695,99.1695,99.0979,99.1069,3600.0
2019-07-10 10:30:00,110.71,110.73,110.56,110.59,4103.0,99.1427,99.1606,99.0083,99.0352,4103.0
2019-07-10 10:35:00,110.65,110.74,110.64,110.72,6646.0,99.0889,99.1695,99.08,99.1516,6646.0
2019-07-10 10:40:00,110.75,110.75,110.55,110.7,6487.0,99.1785,99.1785,98.9994,99.1337,6487.0
2019-07-10 10:45:00,110.7,110.87,110.7,110.84,4883.0,99.1337,99.286,99.1337,99.2591,4883.0
2019-07-10 10:50:00,110.83,110.83,110.71,110.75,5000.0,99.2501,99.2501,99.1427,99.1785,5000.0
2019-07-10 10:55:00,110.73,110.84,110.73,110.77,9181.0,99.1606,99.2591,99.1606,99.1964,9181.0
2019-07-10 11:00:00,110.76,110.78,110.67,110.69,3711.0,99.1874,99.2054,99.1069,99.1248,3711.0
2019-07-10 11:05:00,110.67,110.68,110.62,110.62,2700.0,99.1069,99.1158,99.0621,99.0621,2700.0
2019-07-10 11:10:00,110.58,110.69,110.58,110.68,4091.0,99.0263,99.1248,99.0263,99.1158,4091.0
2019-07-10 11:15:00,110.71,110.76,110.71,110.73,13188.0,99.1427,99.1874,99.1427,99.1606,13188.0
2019-07-10 11:20:00,110.73,110.79,110.68,110.73,9214.0,99.1606,99.2143,99.1158,99.1606,9214.0
2019-07-10 11:25:00,110.72,110.79,110.7,110.7,7520.0,99.1516,99.2143,99.1337,99.1337,7520.0
2019-07-10 11:30:00,110.72,110.72,110.66,110.71,5964.0,99.1516,99.1516,99.0979,99.1427,5964.0
2019-07-10 11:35:00,110.71,110.71,110.57,110.57,4271.0,99.1427,99.1427,99.0173,99.0173,4271.0
2019-07-10 11:40:00,110.57,110.67,110.55,110.64,8453.0,99.0173,99.1069,98.9994,99.08,8453.0
2019-07-10 11:45:00,110.64,110.69,110.6,110.66,5371.0,99.08,99.1248,99.0442,99.0979,5371.0
2019-07-10 11:50:00,110.67,110.73,110.64,110.73,3441.0,99.1069,99.1606,99.08,99.1606,3441.0
2019-07-10 11:55:00,110.74,110.79,110.71,110.73,4656.0,99.1695,99.2143,99.1427,99.1606,4656.0
2019-07-10 12:00:00,110.74,110.77,110.7,110.7,5891.0,99.1695,99.1964,99.1337,99.1337,5891.0
2019-07-10 12:05:00,110.71,110.83,110.71,110.82,4912.0,99.1427,99.2501,99.1427,99.2412,4912.0
2019-07-10 12:10:00,110.81,110.81,110.73,110.73,4545.0,99.2322,99.2322,99.1606,99.1606,4545.0
2019-07-10 12:15:00,110.73,110.77,110.71,110.76,2835.0,99.1606,99.1964,99.1427,99.1874,2835.0
2019-07-10 12:20:00,110.8,110.8,110.7,110.71,4614.0,99.2233,99.2233,99.1337,99.1427,4614.0
2019-07-10 12:25:00,110.7,110.7,110.61,110.62,3318.0,99.1337,99.1337,99.0531,99.0621,3318.0
2019-07-10 12:30:00,110.63,110.74,110.63,110.72,7487.0,99.071,99.1695,99.071,99.1516,7487.0
2019-07-10 12:35:00,110.72,110.73,110.67,110.67,3009.0,99.1516,99.1606,99.1069,99.1069,3009.0
2019-07-10 12:40:00,110.67,110.7,110.67,110.67,2601.0,99.1069,99.1337,99.1069,99.1069,2601.0
2019-07-10 12:45:00,110.68,110.72,110.67,110.72,3932.0,99.1158,99.1516,99.1069,99.1516,3932.0
2019-07-10 12:50:00,110.76,110.78,110.74,110.76,3524.0,99.1874,99.2054,99.1695,99.1874,3524.0
2019-07-10 12:55:00,110.78,110.88,110.75,110.85,5734.0,99.2054,99.2949,99.1785,99.268,5734.0
2019-07-10 13:00:00,110.86,110.89,110.81,110.81,3598.0,99.277,99.3039,99.2322,99.2322,3598.0
2019-07-10 13:05:00,110.78,110.82,110.76,110.79,10266.0,99.2054,99.2412,99.1874,99.2143,10266.0
2019-07-10 13:10:00,110.79,110.85,110.78,110.84,5047.0,99.2143,99.268,99.2054,99.2591,5047.0
2019-07-10 13:15:00,110.85,110.86,110.77,110.82,4834.0,99.268,99.277,99.1964,99.2412,4834.0
2019-07-10 13:20:00,110.84,110.84,110.75,110.75,3325.0,99.2591,99.2591,99.1785,99.1785,3325.0
2019-07-10 13:25:00,110.74,110.81,110.74,110.75,7855.0,99.1695,99.2322,99.1695,99.1785,7855.0
2019-07-10 13:30:00,110.74,110.83,110.74,110.78,7168.0,99.1695,99.2501,99.1695,99.2054,7168.0
2019-07-10 13:35:00,110.79,110.86,110.79,110.82,7966.0,99.2143,99.277,99.2143,99.2412,7966.0
2019-07-10 13:40:00,110.83,110.94,110.83,110.91,6064.0,99.2501,99.3486,99.2501,99.3218,6064.0
2019-07-10 13:45:00,110.9,110.91,110.88,110.89,4019.0,99.3128,99.3218,99.2949,99.3039,4019.0
2019-07-10 13:50:00,110.88,110.95,110.86,110.94,2902.0,99.2949,99.3576,99.277,99.3486,2902.0
2019-07-10 13:55:00,110.93,110.97,110.93,110.97,4140.0,99.3397,99.3755,99.3397,99.3755,4140.0
2019-07-10 14:00:00,110.97,111.02,110.91,110.95,10392.0,99.3755,99.4203,99.3218,99.3576,10392.0
2019-07-10 14:05:00,110.98,110.98,110.85,110.86,6266.0,99.3845,99.3845,99.268,99.277,6266.0
2019-07-10 14:10:00,110.87,110.96,110.87,110.94,3797.0,99.286,99.3666,99.286,99.3486,3797.0
2019-07-10 14:15:00,110.92,110.92,110.85,110.85,7456.0,99.3307,99.3307,99.268,99.268,7456.0
2019-07-10 14:20:00,110.84,110.87,110.73,110.74,2832.0,99.2591,99.286,99.1606,99.1695,2832.0
2019-07-10 14:25:00,110.74,110.76,110.71,110.74,3078.0,99.1695,99.1874,99.1427,99.1695,3078.0
2019-07-10 14:30:00,110.75,110.82,110.74,110.82,3349.0,99.1785,99.2412,99.1695,99.2412,3349.0
2019-07-10 14:35:00,110.79,110.83,110.73,110.76,10699.0,99.2143,99.2501,99.1606,99.1874,10699.0
2019-07-10 14:40:00,110.76,110.77,110.71,110.73,3793.0,99.1874,99.1964,99.1427,99.1606,3793.0
2019-07-10 14:45:00,110.71,110.71,110.6,110.65,4768.0,99.1427,99.1427,99.0442,99.0889,4768.0
2019-07-10 14:50:00,110.66,110.67,110.63,110.66,5216.0,99.0979,99.1069,99.071,99.0979,5216.0
2019-07-10 14:55:00,110.67,110.76,110.65,110.75,5739.0,99.1069,99.1874,99.0889,99.1785,5739.0
2019-07-10 15:00:00,110.74,110.79,110.69,110.69,4035.0,99.1695,99.2143,99.1248,99.1248,4035.0
2019-07-10 15:05:00,110.69,110.72,110.67,110.67,6337.0,99.1248,99.1516,99.1069,99.1069,6337.0
2019-07-10 15:10:00,110.67,110.74,110.67,110.71,7644.0,99.1069,99.1695,99.1069,99.1427,7644.0
2019-07-10 15:15:00,110.7,110.71,110.63,110.64,5664.0,99.1337,99.1427,99.071,99.08,5664.0
2019-07-10 15:20:00,110.63,110.66,110.53,110.53,25433.0,99.071,99.0979,98.9815,98.9815,25433.0
2019-07-10 15:25:00,110.54,110.62,110.53,110.62,10059.0,98.9904,99.0621,98.9815,99.0621,10059.0
2019-07-10 15:30:00,110.62,110.81,110.61,110.8,16500.0,99.0621,99.2322,99.0531,99.2233,16500.0
2019-07-10 15:35:00,110.79,110.79,110.71,110.73,14560.0,99.2143,99.2143,99.1427,99.1606,14560.0
2019-07-10 15:40:00,110.73,110.81,110.71,110.81,18139.0,99.1606,99.2322,99.1427,99.2322,18139.0
2019-07-10 15:45:00,110.81,110.91,110.79,110.9,10858.0,99.2322,99.3218,99.2143,99.3128,10858.0
2019-07-10 15:50:00,110.91,110.97,110.85,110.97,36724.0,99.3218,99.3755,99.268,99.3755,36724.0
2019-07-10 15:55:00,110.96,110.99,110.86,110.98,79639.0,99.3666,99.3934,99.277,99.3845,79639.0
2019-07-11 09:30:00,111.11,111.16,110.97,110.98,10448.0,99.5009,99.5457,99.3755,99.3845,10448.0
2019-07-11 09:35:00,110.9,111.01,110.58,110.67,3390.0,99.3128,99.4113,99.0263,99.1069,3390.0
2019-07-11 09:40:00,110.7,110.76,110.58,110.76,2662.0,99.1337,99.1874,99.0263,99.1874,2662.0
2019-07-11 09:45:00,110.85,110.86,110.76,110.85,1716.0,99.268,99.277,99.1874,99.268,1716.0
2019-07-11 09:50:00,110.89,110.94,110.8,110.81,2000.0,99.3039,99.3486,99.2233,99.2322,2000.0
2019-07-11 09:55:00,110.78,110.88,110.76,110.76,3900.0,99.2054,99.2949,99.1874,99.1874,3900.0
2019-07-11 10:00:00,110.79,110.94,110.76,110.9,8063.0,99.2143,99.3486,99.1874,99.3128,8063.0
2019-07-11 10:05:00,110.89,110.89,110.86,110.88,700.0,99.3039,99.3039,99.277,99.2949,700.0
2019-07-11 10:10:00,110.9,110.91,110.82,110.89,3900.0,99.3128,99.3218,99.2412,99.3039,3900.0
2019-07-11 10:15:00,110.86,110.9,110.8,110.87,5297.0,99.277,99.3128,99.2233,99.286,5297.0
2019-07-11 10:20:00,110.87,110.92,110.81,110.9,3604.0,99.286,99.3307,99.2322,99.3128,3604.0
2019-07-11 10:25:00,110.87,111.06,110.87,111.04,2224.0,99.286,99.4561,99.286,99.4382,2224.0
2019-07-11 10:30:00,111.04,111.04,110.88,110.93,4750.0,99.4382,99.4382,99.2949,99.3397,4750.0
2019-07-11 10:35:00,110.94,111.01,110.91,110.95,6272.0,99.3486,99.4113,99.3218,99.3576,6272.0
2019-07-11 10:40:00,110.92,111.06,110.92,111.06,4390.0,99.3307,99.4561,99.3307,99.4561,4390.0
2019-07-11 10:45:00,111.04,111.12,111.03,111.06,3800.0,99.4382,99.5098,99.4292,99.4561,3800.0
2019-07-11 10:50:00,111.08,111.11,111.03,111.06,3327.0,99.474,99.5009,99.4292,99.4561,3327.0
2019-07-11 10:55:00,111.09,111.38,111.08,111.21,48002.0,99.483,99.7427,99.474,99.5904,48002.0
2019-07-11 11:00:00,111.24,111.24,111.05,111.13,25509.0,99.6173,99.6173,99.4471,99.5188,25509.0
2019-07-11 11:05:00,111.15,111.27,111.15,111.27,7484.0,99.5367,99.6442,99.5367,99.6442,7484.0
2019-07-11 11:10:00,111.22,111.35,111.2,111.31,10610.0,99.5994,99.7158,99.5815,99.68,10610.0
2019-07-11 11:15:00,111.31,111.33,111.15,111.18,6441.0,99.68,99.6979,99.5367,99.5636,6441.0
2019-07-11 11:20:00,111.19,111.22,111.17,111.2,9356.0,99.5725,99.5994,99.5546,99.5815,9356.0
2019-07-11 11:25:00,111.25,111.35,111.25,111.34,3445.0,99.6263,99.7158,99.6263,99.7068,3445.0
2019-07-11 11:30:00,111.34,111.43,111.32,111.38,5765.0,99.7068,99.7874,99.6889,99.7427,5765.0
2019-07-11 11:35:00,111.42,111.43,111.38,111.42,3195.0,99.7785,99.7874,99.7427,99.7785,3195.0
2019-07-11 11:40:00,111.39,111.42,111.29,111.3,4351.0,99.7516,99.7785,99.6621,99.671,4351.0
2019-07-11 11:45:00,111.31,111.36,111.31,111.33,3598.0,99.68,99.7248,99.68,99.6979,3598.0
2019-07-11 11:50:00,111.34,111.36,111.31,111.35,11274.0,99.7068,99.7248,99.68,99.7158,11274.0
2019-07-11 11:55:00,111.37,111.44,111.36,111.44,5267.0,99.7337,99.7964,99.7248,99.7964,5267.0
2019-07-11 12:00:00,111.45,111.45,111.35,111.37,5231.0,99.8054,99.8054,99.7158,99.7337,5231.0
2019-07-11 12:05:00,111.37,111.38,111.25,111.26,5408.0,99.7337,99.7427,99.6263,99.6352,5408.0
2019-07-11 12:10:00,111.26,111.29,111.16,111.18,7855.0,99.6352,99.6621,99.5457,99.5636,7855.0
2019-07-11 12:15:00,111.17,111.29,111.17,111.29,5265.0,99.5546,99.6621,99.5546,99.6621,5265.0
2019-07-11 12:20:00,111.29,111.31,111.25,111.29,3137.0,99.6621,99.68,99.6263,99.6621,3137.0
2019-07-11 12:25:00,111.29,111.31,111.26,111.29,3119.0,99.6621,99.68,99.6352,99.6621,3119.0
2019-07-11 12:30:00,111.29,111.31,111.25,111.29,5613.0,99.6621,99.68,99.6263,99.6621,5613.0
2019-07-11 12:35:00,111.3,111.38,111.3,111.33,4287.0,99.671,99.7427,99.671,99.6979,4287.0
2019-07-11 12:40:00,111.31,111.39,111.31,111.39,2075.0,99.68,99.7516,99.68,99.7516,2075.0
2019-07-11 12:45:00,111.38,111.42,111.34,111.41,4136.0,99.7427,99.7785,99.7068,99.7695,4136.0
2019-07-11 12:50:00,111.42,111.42,111.35,111.41,7874.0,99.7785,99.7785,99.7158,99.7695,7874.0
2019-07-11 12:55:00,111.39,111.44,111.37,111.43,5941.0,99.7516,99.7964,99.7337,99.7874,5941.0
2019-07-11 13:00:00,111.41,111.44,111.26,111.36,7357.0,99.7695,99.7964,99.6352,99.7248,7357.0
2019-07-11 13:05:00,111.37,111.37,111.29,111.29,5154.0,99.7337,99.7337,99.6621,99.6621,5154.0
2019-07-11 13:10:00,111.27,111.31,111.27,111.31,1451.0,99.6442,99.68,99.6442,99.68,1451.0
2019-07-11 13:15:00,111.32,111.32,111.23,111.23,5735.0,99.6889,99.6889,99.6083,99.6083,5735.0
2019-07-11 13:20:00,111.24,111.3,111.22,111.27,6181.0,99.6173,99.671,99.5994,99.6442,6181.0
2019-07-11 13:25:00,111.28,111.31,111.21,111.24,6124.0,99.6531,99.68,99.5904,99.6173,6124.0
2019-07-11 13:30:00,111.25,111.26,111.16,111.21,5435.0,99.6263,99.6352,99.5457,99.5904,5435.0
2019-07-11 13:35:00,111.22,111.27,111.18,111.27,3544.0,99.5994,99.6442,99.5636,99.6442,3544.0
2019-07-11 13:40:00,111.29,111.29,111.22,111.23,4065.0,99.6621,99.6621,99.5994,99.6083,4065.0
2019-07-11 13:45:00,111.23,111.23,111.17,111.23,5031.0,99.6083,99.6083,99.5546,99.6083,5031.0
2019-07-11 13:50:00,111.23,111.27,111.2,111.21,5879.0,99.6083,99.6442,99.5815,99.5904,5879.0
2019-07-11 13:55:00,111.2,111.2,111.11,111.12,8251.0,99.5815,99.5815,99.5009,99.5098,8251.0
2019-07-11 14:00:00,111.12,111.17,111.07,111.14,11870.0,99.5098,99.5546,99.4651,99.5277,11870.0
2019-07-11 14:05:00,111.14,111.14,111.07,111.07,4416.0,99.5277,99.5277,99.4651,99.4651,4416.0
2019-07-11 14:10:00,111.08,111.1,111.04,111.09,3972.0,99.474,99.4919,99.4382,99.483,3972.0
2019-07-11 14:15:00,111.09,111.12,111.06,111.08,6367.0,99.483,99.5098,99.4561,99.474,6367.0
2019-07-11 14:20:00,111.08,111.12,111.08,111.11,5939.0,99.474,99.5098,99.474,99.5009,5939.0
2019-07-11 14:25:00,111.11,111.11,111.06,111.08,5946.0,99.5009,99.5009,99.4561,99.474,5946.0
2019-07-11 14:30:00,111.07,111.09,111.04,111.04,2850.0,99.4651,99.483,99.4382,99.4382,2850.0
2019-07-11 14:35:00,111.02,111.04,110.92,111.04,5986.0,99.4203,99.4382,99.3307,99.4382,5986.0
2019-07-11 14:40:00,111.05,111.12,111.04,111.09,4733.0,99.4471,99.5098,99.4382,99.483,4733.0
2019-07-11 14:45:00,111.11,111.14,111.06,111.08,5051.0,99.5009,99.5277,99.4561,99.474,5051.0
2019-07-11 14:50:00,111.09,111.11,111.05,111.1,4033.0,99.483,99.5009,99.4471,99.4919,4033.0
2019-07-11 14:55:00,111.09,111.15,111.07,111.11,7266.0,99.483,99.5367,99.4651,99.5009,7266.0
2019-07-11 15:00:00,111.09,111.11,111.08,111.11,5664.0,99.483,99.5009,99.474,99.5009,5664.0
2019-07-11 15:05:00,111.1,111.14,111.1,111.13,4523.0,99.4919,99.5277,99.4919,99.5188,4523.0
2019-07-11 15:10:00,111.11,111.11,111.03,111.06,5000.0,99.5009,99.5009,99.4292,99.4561,5000.0
2019-07-11 15:15:00,111.06,111.09,111.05,111.06,4532.0,99.4561,99.483,99.4471,99.4561,4532.0
2019-07-11 15:20:00,111.07,111.11,111.06,111.09,9489.0,99.4651,99.5009,99.4561,99.483,9489.0
2019-07-11 15:25:00,111.09,111.09,111.04,111.05,6446.0,99.483,99.483,99.4382,99.4471,6446.0
2019-07-11 15:30:00,111.05,111.1,111.04,111.09,11395.0,99.4471,99.4919,99.4382,99.483,11395.0
2019-07-11 15:35:00,111.09,111.22,111.09,111.2,11277.0,99.483,99.5994,99.483,99.5815,11277.0
2019-07-11 15:40:00,111.19,111.19,111.13,111.16,13147.0,99.5725,99.5725,99.5188,99.5457,13147.0
2019-07-11 15:45:00,111.17,111.29,111.14,111.29,18134.0,99.5546,99.6621,99.5277,99.6621,18134.0
2019-07-11 15:50:00,111.29,111.33,111.25,111.33,19970.0,99.6621,99.6979,99.6263,99.6979,19970.0
2019-07-11 15:55:00,111.34,111.51,111.34,111.5,55876.0,99.7068,99.8591,99.7068,99.8501,55876.0
2019-07-12 09:30:00,111.42,111.8,111.42,111.68,20779.0,99.7785,100.1188,99.7785,100.0113,20779.0
2019-07-12 09:35:00,111.59,111.8,111.54,111.77,15142.0,99.9307,100.1188,99.886,100.0919,15142.0
2019-07-12 09:40:00,111.77,111.82,111.52,111.55,2722.0,100.0919,100.1367,99.868,99.8949,2722.0
2019-07-12 09:45:00,111.6,111.6,111.24,111.33,9850.0,99.9397,99.9397,99.6173,99.6979,9850.0
2019-07-12 09:50:00,111.35,111.41,111.2,111.23,8238.0,99.7158,99.7695,99.5815,99.6083,8238.0
2019-07-12 09:55:00,111.23,111.31,111.18,111.2,23822.0,99.6083,99.68,99.5636,99.5815,23822.0
2019-07-12 10:00:00,111.21,111.27,111.05,111.12,9572.0,99.5904,99.6442,99.4471,99.5098,9572.0
2019-07-12 10:05:00,111.12,111.18,110.98,111.02,18417.0,99.5098,99.5636,99.3845,99.4203,18417.0
2019-07-12 10:10:00,111.07,111.07,110.92,111.07,10129.0,99.4651,99.4651,99.3307,99.4651,10129.0
2019-07-12 10:15:00,111.03,111.14,110.99,111.02,7255.0,99.4292,99.5277,99.3934,99.4203,7255.0
2019-07-12 10:20:00,111.01,111.03,110.96,110.98,10822.0,99.4113,99.4292,99.3666,99.3845,10822.0
2019-07-12 10:25:00,110.95,110.97,110.75,110.76,7512.0,99.3576,99.3755,99.1785,99.1874,7512.0
2019-07-12 10:30:00,110.77,110.85,110.69,110.77,13910.0,99.1964,99.268,99.1248,99.1964,13910.0
2019-07-12 10:35:00,110.74,110.77,110.61,110.63,9010.0,99.1695,99.1964,99.0531,99.071,9010.0
2019-07-12 10:40:00,110.64,110.72,110.6,110.66,8310.0,99.08,99.1516,99.0442,99.0979,8310.0
2019-07-12 10:45:00,110.68,110.78,110.66,110.74,9773.0,99.1158,99.2054,99.0979,99.1695,9773.0
2019-07-12 10:50:00,110.74,110.81,110.69,110.71,8650.0,99.1695,99.2322,99.1248,99.1427,8650.0
2019-07-12 10:55:00,110.7,110.73,110.59,110.68,14910.0,99.1337,99.1606,99.0352,99.1158,14910.0
2019-07-12 11:00:00,110.66,110.74,110.66,110.71,26118.0,99.0979,99.1695,99.0979,99.1427,26118.0
2019-07-12 11:05:00,110.71,110.79,110.68,110.79,12288.0,99.1427,99.2143,99.1158,99.2143,12288.0
2019-07-12 11:10:00,110.81,110.87,110.72,110.77,11323.0,99.2322,99.286,99.1516,99.1964,11323.0
2019-07-12 11:15:00,110.77,110.87,110.76,110.87,9175.0,99.1964,99.286,99.1874,99.286,9175.0
2019-07-12 11:20:00,110.87,110.96,110.82,110.84,18760.0,99.286,99.3666,99.2412,99.2591,18760.0
2019-07-12 11:25:00,110.86,110.86,110.7,110.73,9551.0,99.277,99.277,99.1337,99.1606,9551.0
2019-07-12 11:30:00,110.73,110.78,110.72,110.73,11305.0,99.1606,99.2054,99.1516,99.1606,11305.0
2019-07-12 11:35:00,110.73,110.73,110.65,110.7,9121.0,99.1606,99.1606,99.0889,99.1337,9121.0
2019-07-12 11:40:00,110.72,110.73,110.58,110.61,8695.0,99.1516,99.1606,99.0263,99.0531,8695.0
2019-07-12 11:45:00,110.62,110.65,110.6,110.65,7158.0,99.0621,99.0889,99.0442,99.0889,7158.0
2019-07-12 11:50:00,110.65,110.69,110.61,110.65,6845.0,99.0889,99.1248,99.0531,99.0889,6845.0
2019-07-12 11:55:00,110.66,110.7,110.65,110.69,8108.0,99.0979,99.1337,99.0889,99.1248,8108.0
2019-07-12 12:00:00,110.68,110.69,110.64,110.67,9805.0,99.1158,99.1248,99.08,99.1069,9805.0
2019-07-12 12:05:00,110.68,110.75,110.67,110.71,7434.0,99.1158,99.1785,99.1069,99.1427,7434.0
2019-07-12 12:10:00,110.71,110.75,110.66,110.74,7060.0,99.1427,99.1785,99.0979,99.1695,7060.0
2019-07-12 12:15:00,110.75,110.75,110.68,110.72,5549.0,99.1785,99.1785,99.1158,99.1516,5549.0
2019-07-12 12:20:00,110.73,110.77,110.68,110.77,5068.0,99.1606,99.1964,99.1158,99.1964,5068.0
2019-07-12 12:25:00,110.75,110.86,110.75,110.84,8619.0,99.1785,99.277,99.1785,99.2591,8619.0
2019-07-12 12:30:00,110.82,110.83,110.76,110.79,6483.0,99.2412,99.2501,99.1874,99.2143,6483.0
2019-07-12 12:35:00,110.81,110.84,110.78,110.78,5298.0,99.2322,99.2591,99.2054,99.2054,5298.0
2019-07-12 12:40:00,110.79,110.83,110.78,110.8,6552.0,99.2143,99.2501,99.2054,99.2233,6552.0
2019-07-12 12:45:00,110.8,110.82,110.77,110.8,6891.0,99.2233,99.2412,99.1964,99.2233,6891.0
2019-07-12 12:50:00,110.8,110.8,110.63,110.65,15076.0,99.2233,99.2233,99.071,99.0889,15076.0
2019-07-12 12:55:00,110.64,110.8,110.6,110.78,10499.0,99.08,99.2233,99.0442,99.2054,10499.0
2019-07-12 13:00:00,110.76,110.78,110.71,110.78,4700.0,99.1874,99.2054,99.1427,99.2054,4700.0
2019-07-12 13:05:00,110.76,110.77,110.61,110.61,10228.0,99.1874,99.1964,99.0531,99.0531,10228.0
2019-07-12 13:10:00,110.64,110.64,110.53,110.57,6524.0,99.08,99.08,98.9815,99.0173,6524.0
2019-07-12 13:15:00,110.58,110.62,110.57,110.61,4552.0,99.0263,99.0621,99.0173,99.0531,4552.0
2019-07-12 13:20:00,110.62,110.68,110.56,110.68,12596.0,99.0621,99.1158,99.0083,99.1158,12596.0
2019-07-12 13:25:00,110.65,110.71,110.63,110.65,6711.0,99.0889,99.1427,99.071,99.0889,6711.0
2019-07-12 13:30:00,110.65,110.81,110.63,110.8,11327.0,99.0889,99.2322,99.071,99.2233,11327.0
2019-07-12 13:35:00,110.81,110.83,110.75,110.79,4716.0,99.2322,99.2501,99.1785,99.2143,4716.0
2019-07-12 13:40:00,110.76,110.79,110.7,110.79,4875.0,99.1874,99.2143,99.1337,99.2143,4875.0
2019-07-12 13:45:00,110.8,110.83,110.76,110.79,4700.0,99.2233,99.2501,99.1874,99.2143,4700.0
2019-07-12 13:50:00,110.82,110.85,110.78,110.84,5576.0,99.2412,99.268,99.2054,99.2591,5576.0
2019-07-12 13:55:00,110.85,110.85,110.79,110.8,3400.0,99.268,99.268,99.2143,99.2233,3400.0
2019-07-12 14:00:00,110.81,110.83,110.78,110.81,5067.0,99.2322,99.2501,99.2054,99.2322,5067.0
2019-07-12 14:05:00,110.82,110.89,110.82,110.89,6000.0,99.2412,99.3039,99.2412,99.3039,6000.0
2019-07-12 14:10:00,110.87,110.97,110.85,110.95,4865.0,99.286,99.3755,99.268,99.3576,4865.0
2019-07-12 14:15:00,110.95,110.95,110.84,110.85,4619.0,99.3576,99.3576,99.2591,99.268,4619.0
2019-07-12 14:20:00,110.86,110.95,110.83,110.91,12114.0,99.277,99.3576,99.2501,99.3218,12114.0
2019-07-12 14:25:00,110.91,110.93,110.87,110.89,7011.0,99.3218,99.3397,99.286,99.3039,7011.0
2019-07-12 14:30:00,110.88,110.97,110.87,110.93,9753.0,99.2949,99.3755,99.286,99.3397,9753.0
2019-07-12 14:35:00,110.95,111.0,110.93,110.96,6825.0,99.3576,99.4024,99.3397,99.3666,6825.0
2019-07-12 14:40:00,110.95,110.99,110.9,110.91,7506.0,99.3576,99.3934,99.3128,99.3218,7506.0
2019-07-12 14:45:00,110.92,110.95,110.89,110.92,5306.0,99.3307,99.3576,99.3039,99.3307,5306.0
2019-07-12 14:50:00,110.9,110.91,110.86,110.86,5883.0,99.3128,99.3218,99.277,99.277,5883.0
2019-07-12 14:55:00,110.87,111.05,110.87,111.05,8901.0,99.286,99.4471,99.286,99.4471,8901.0
2019-07-12 15:00:00,111.04,111.06,110.98,110.98,10684.0,99.4382,99.4561,99.3845,99.3845,10684.0
2019-07-12 15:05:00,111.0,111.0,110.87,110.88,7500.0,99.4024,99.4024,99.286,99.2949,7500.0
2019-07-12 15:10:00,110.89,110.91,110.87,110.87,7251.0,99.3039,99.3218,99.286,99.286,7251.0
2019-07-12 15:15:00,110.9,110.97,110.87,110.96,12354.0,99.3128,99.3755,99.286,99.3666,12354.0
2019-07-12 15:20:00,110.95,111.04,110.93,111.03,11386.0,99.3576,99.4382,99.3397,99.4292,11386.0
2019-07-12 15:25:00,111.04,111.14,111.04,111.12,9761.0,99.4382,99.5277,99.4382,99.5098,9761.0
2019-07-12 15:30:00,111.12,111.2,111.08,111.09,19927.0,99.5098,99.5815,99.474,99.483,19927.0
2019-07-12 15:35:00,111.09,111.23,111.08,111.12,39599.0,99.483,99.6083,99.474,99.5098,39599.0
2019-07-12 15:40:00,111.13,111.16,111.07,111.07,15760.0,99.5188,99.5457,99.4651,99.4651,15760.0
2019-07-12 15:45:00,111.06,111.06,110.91,110.98,26830.0,99.4561,99.4561,99.3218,99.3845,26830.0
2019-07-12 15:50:00,110.98,111.03,110.9,110.99,38257.0,99.3845,99.4292,99.3128,99.3934,38257.0
2019-07-12 15:55:00,111.0,111.07,110.92,111.03,75335.0,99.4024,99.4651,99.3307,99.4292,75335.0
2019-07-15 09:30:00,111.29,111.46,111.21,111.41,12048.0,99.6621,99.8143,99.5904,99.7695,12048.0
2019-07-15 09:35:00,111.38,111.57,111.32,111.33,6936.0,99.7427,99.9128,99.6889,99.6979,6936.0
2019-07-15 09:40:00,111.31,111.43,111.22,111.38,6982.0,99.68,99.7874,99.5994,99.7427,6982.0
2019-07-15 09:45:00,111.38,111.57,111.36,111.57,6380.0,99.7427,99.9128,99.7248,99.9128,6380.0
2019-07-15 09:50:00,111.5,111.68,111.48,111.63,5090.0,99.8501,100.0113,99.8322,99.9665,5090.0
2019-07-15 09:55:00,111.65,111.79,111.62,111.77,4737.0,99.9845,100.1098,99.9576,100.0919,4737.0
2019-07-15 10:00:00,111.77,111.84,111.69,111.79,8670.0,100.0919,100.1546,100.0203,100.1098,8670.0
2019-07-15 10:05:00,111.79,111.79,111.68,111.71,2800.0,100.1098,100.1098,100.0113,100.0382,2800.0
2019-07-15 10:10:00,111.75,111.75,111.55,111.55,2352.0,100.074,100.074,99.8949,99.8949,2352.0
2019-07-15 10:15:00,111.53,111.6,111.53,111.6,5137.0,99.877,99.9397,99.877,99.9397,5137.0
2019-07-15 10:20:00,111.61,111.67,111.59,111.64,5764.0,99.9486,100.0024,99.9307,99.9755,5764.0
2019-07-15 10:25:00,111.65,111.66,111.61,111.64,4400.0,99.9845,99.9934,99.9486,99.9755,4400.0
2019-07-15 10:30:00,111.62,111.67,111.47,111.54,4800.0,99.9576,100.0024,99.8233,99.886,4800.0
2019-07-15 10:35:00,111.57,111.57,111.49,111.52,5613.0,99.9128,99.9128,99.8412,99.868,5613.0
2019-07-15 10:40:00,111.52,111.72,111.47,111.72,7815.0,99.868,100.0471,99.8233,100.0471,7815.0
2019-07-15 10:45:00,111.75,111.75,111.54,111.54,4327.0,100.074,100.074,99.886,99.886,4327.0
2019-07-15 10:50:00,111.56,111.59,111.53,111.56,3919.0,99.9039,99.9307,99.877,99.9039,3919.0
2019-07-15 10:55:00,111.56,111.72,111.55,111.7,7382.0,99.9039,100.0471,99.8949,100.0292,7382.0
2019-07-15 11:00:00,111.7,111.76,111.7,111.71,5206.0,100.0292,100.083,100.0292,100.0382,5206.0
2019-07-15 11:05:00,111.71,111.73,111.69,111.7,3770.0,100.0382,100.0561,100.0203,100.0292,3770.0
2019-07-15 11:10:00,111.71,111.75,111.69,111.73,3741.0,100.0382,100.074,100.0203,100.0561,3741.0
2019-07-15 11:15:00,111.7,111.79,111.66,111.79,4090.0,100.0292,100.1098,99.9934,100.1098,4090.0
2019-07-15 11:20:00,111.79,111.81,111.76,111.8,3542.0,100.1098,100.1277,100.083,100.1188,3542.0
2019-07-15 11:25:00,111.79,111.81,111.75,111.77,5981.0,100.1098,100.1277,100.074,100.0919,5981.0
2019-07-15 11:30:00,111.8,111.8,111.7,111.76,4200.0,100.1188,100.1188,100.0292,100.083,4200.0
2019-07-15 11:35:00,111.77,111.84,111.71,111.82,24315.0,100.0919,100.1546,100.0382,100.1367,24315.0
2019-07-15 11:40:00,111.8,111.8,111.69,111.69,4214.0,100.1188,100.1188,100.0203,100.0203,4214.0
2019-07-15 11:45:00,111.7,111.75,111.7,111.7,5501.0,100.0292,100.074,100.0292,100.0292,5501.0
2019-07-15 11:50:00,111.7,111.72,111.69,111.72,3636.0,100.0292,100.0471,100.0203,100.0471,3636.0
2019-07-15 11:55:00,111.71,111.71,111.66,111.68,3581.0,100.0382,100.0382,99.9934,100.0113,3581.0
2019-07-15 12:00:00,111.68,111.71,111.68,111.71,5069.0,100.0113,100.0382,100.0113,100.0382,5069.0
2019-07-15 12:05:00,111.69,111.74,111.67,111.69,4691.0,100.0203,100.0651,100.0024,100.0203,4691.0
2019-07-15 12:10:00,111.66,111.74,111.66,111.72,2582.0,99.9934,100.0651,99.9934,100.0471,2582.0
2019-07-15 12:15:00,111.71,111.76,111.7,111.73,11234.0,100.0382,100.083,100.0292,100.0561,11234.0
2019-07-15 12:20:00,111.72,111.72,111.68,111.69,4080.0,100.0471,100.0471,100.0113,100.0203,4080.0
2019-07-15 12:25:00,111.7,111.77,111.7,111.76,3661.0,100.0292,100.0919,100.0292,100.083,3661.0
2019-07-15 12:30:00,111.78,111.84,111.77,111.84,8167.0,100.1009,100.1546,100.0919,100.1546,8167.0
2019-07-15 12:35:00,111.83,111.84,111.77,111.81,5214.0,100.1457,100.1546,100.0919,100.1277,5214.0
2019-07-15 12:40:00,111.8,111.81,111.76,111.8,1844.0,100.1188,100.1277,100.083,100.1188,1844.0
2019-07-15 12:45:00,111.8,111.8,111.75,111.75,3643.0,100.1188,100.1188,100.074,100.074,3643.0
2019-07-15 12:50:00,111.75,111.79,111.72,111.74,3430.0,100.074,100.1098,100.0471,100.0651,3430.0
2019-07-15 12:55:00,111.73,111.77,111.73,111.74,3005.0,100.0561,100.0919,100.0561,100.0651,3005.0
2019-07-15 13:00:00,111.74,111.81,111.74,111.81,2483.0,100.0651,100.1277,100.0651,100.1277,2483.0
2019-07-15 13:05:00,111.81,111.82,111.75,111.76,4134.0,100.1277,100.1367,100.074,100.083,4134.0
2019-07-15 13:10:00,111.78,111.78,111.75,111.77,1598.0,100.1009,100.1009,100.074,100.0919,1598.0
2019-07-15 13:15:00,111.77,111.77,111.69,111.72,3510.0,100.0919,100.0919,100.0203,100.0471,3510.0
2019-07-15 13:20:00,111.73,111.78,111.71,111.71,3508.0,100.0561,100.1009,100.0382,100.0382,3508.0
2019-07-15 13:25:00,111.72,111.8,111.72,111.8,3632.0,100.0471,100.1188,100.0471,100.1188,3632.0
2019-07-15 13:30:00,111.81,111.86,111.8,111.86,4192.0,100.1277,100.1725,100.1188,100.1725,4192.0
2019-07-15 13:35:00,111.87,111.91,111.85,111.91,4937.0,100.1815,100.2173,100.1636,100.2173,4937.0
2019-07-15 13:40:00,111.91,111.94,111.9,111.94,2546.0,100.2173,100.2442,100.2083,100.2442,2546.0
2019-07-15 13:45:00,111.95,111.98,111.93,111.93,4355.0,100.2531,100.28,100.2352,100.2352,4355.0
2019-07-15 13:50:00,111.93,111.96,111.89,111.96,3879.0,100.2352,100.2621,100.1994,100.2621,3879.0
2019-07-15 13:55:00,111.95,111.95,111.91,111.92,3724.0,100.2531,100.2531,100.2173,100.2262,3724.0
2019-07-15 14:00:00,111.91,111.91,111.83,111.83,2090.0,100.2173,100.2173,100.1457,100.1457,2090.0
2019-07-15 14:05:00,111.82,111.85,111.81,111.85,3639.0,100.1367,100.1636,100.1277,100.1636,3639.0
2019-07-15 14:10:00,111.87,111.89,111.86,111.86,5833.0,100.1815,100.1994,100.1725,100.1725,5833.0
2019-07-15 14:15:00,111.87,111.97,111.86,111.96,3730.0,100.1815,100.271,100.1725,100.2621,3730.0
2019-07-15 14:20:00,111.96,111.97,111.94,111.95,3895.0,100.2621,100.271,100.2442,100.2531,3895.0
2019-07-15 14:25:00,111.94,111.94,111.9,111.92,3645.0,100.2442,100.2442,100.2083,100.2262,3645.0
2019-07-15 14:30:00,111.92,111.95,111.9,111.95,4883.0,100.2262,100.2531,100.2083,100.2531,4883.0
2019-07-15 14:35:00,111.93,111.94,111.9,111.91,1900.0,100.2352,100.2442,100.2083,100.2173,1900.0
2019-07-15 14:40:00,111.9,111.93,111.9,111.93,2900.0,100.2083,100.2352,100.2083,100.2352,2900.0
2019-07-15 14:45:00,111.91,111.93,111.87,111.88,4394.0,100.2173,100.2352,100.1815,100.1904,4394.0
2019-07-15 14:50:00,111.87,111.89,111.86,111.87,4782.0,100.1815,100.1994,100.1725,100.1815,4782.0
2019-07-15 14:55:00,111.87,111.87,111.82,111.85,6588.0,100.1815,100.1815,100.1367,100.1636,6588.0
2019-07-15 15:00:00,111.87,111.88,111.83,111.88,8549.0,100.1815,100.1904,100.1457,100.1904,8549.0
2019-07-15 15:05:00,111.88,111.91,111.86,111.9,5752.0,100.1904,100.2173,100.1725,100.2083,5752.0
2019-07-15 15:10:00,111.9,111.97,111.9,111.91,3176.0,100.2083,100.271,100.2083,100.2173,3176.0
2019-07-15 15:15:00,111.89,111.91,111.85,111.89,5098.0,100.1994,100.2173,100.1636,100.1994,5098.0
2019-07-15 15:20:00,111.88,111.97,111.88,111.96,5854.0,100.1904,100.271,100.1904,100.2621,5854.0
2019-07-15 15:25:00,111.97,111.97,111.86,111.91,10424.0,100.271,100.271,100.1725,100.2173,10424.0
2019-07-15 15:30:00,111.91,112.03,111.89,112.02,16054.0,100.2173,100.3248,100.1994,100.3158,16054.0
2019-07-15 15:35:00,112.02,112.02,111.93,111.94,11448.0,100.3158,100.3158,100.2352,100.2442,11448.0
2019-07-15 15:40:00,111.95,112.04,111.94,112.01,13490.0,100.2531,100.3337,100.2442,100.3068,13490.0
2019-07-15 15:45:00,112.0,112.13,111.95,111.99,52296.0,100.2979,100.4143,100.2531,100.2889,52296.0
2019-07-15 15:50:00,111.99,112.0,111.93,111.96,25010.0,100.2889,100.2979,100.2352,100.2621,25010.0
2019-07-15 15:55:00,111.97,111.98,111.87,111.92,53737.0,100.271,100.28,100.1815,100.2262,53737.0
2019-07-16 09:30:00,111.81,112.15,111.79,111.97,21997.0,100.1277,100.4322,100.1098,100.271,21997.0
2019-07-16 09:35:00,111.93,112.15,111.92,111.97,5508.0,100.2352,100.4322,100.2262,100.271,5508.0
2019-07-16 09:40:00,111.92,111.94,111.79,111.83,8307.0,100.2262,100.2442,100.1098,100.1457,8307.0
2019-07-16 09:45:00,111.8,111.87,111.73,111.73,5003.0,100.1188,100.1815,100.0561,100.0561,5003.0
2019-07-16 09:50:00,111.77,111.8,111.65,111.74,11621.0,100.0919,100.1188,99.9845,100.0651,11621.0
2019-07-16 09:55:00,111.78,111.85,111.75,111.75,10208.0,100.1009,100.1636,100.074,100.074,10208.0
2019-07-16 10:00:00,111.77,111.8,111.65,111.66,19249.0,100.0919,100.1188,99.9845,99.9934,19249.0
2019-07-16 10:05:00,111.62,111.7,111.48,111.65,9644.0,99.9576,100.0292,99.8322,99.9845,9644.0
2019-07-16 10:10:00,111.64,111.67,111.56,111.56,5801.0,99.9755,100.0024,99.9039,99.9039,5801.0
2019-07-16 10:15:00,111.58,111.6,111.55,111.58,3214.0,99.9218,99.9397,99.8949,99.9218,3214.0
2019-07-16 10:20:00,111.6,111.63,111.57,111.61,9343.0,99.9397,99.9665,99.9128,99.9486,9343.0
2019-07-16 10:25:00,111.59,111.59,111.52,111.52,7367.0,99.9307,99.9307,99.868,99.868,7367.0
2019-07-16 10:30:00,111.53,111.54,111.38,111.38,20353.0,99.877,99.886,99.7427,99.7427,20353.0
2019-07-16 10:35:00,111.39,111.5,111.39,111.5,10617.0,99.7516,99.8501,99.7516,99.8501,10617.0
2019-07-16 10:40:00,111.51,111.58,111.5,111.56,6877.0,99.8591,99.9218,99.8501,99.9039,6877.0
2019-07-16 10:45:00,111.56,111.65,111.53,111.63,10235.0,99.9039,99.9845,99.877,99.9665,10235.0
2019-07-16 10:50:00,111.65,111.66,111.57,111.57,3200.0,99.9845,99.9934,99.9128,99.9128,3200.0
2019-07-16 10:55:00,111.59,111.61,111.56,111.58,3385.0,99.9307,99.9486,99.9039,99.9218,3385.0
2019-07-16 11:00:00,111.56,111.57,111.37,111.37,9508.0,99.9039,99.9128,99.7337,99.7337,9508.0
2019-07-16 11:05:00,111.38,111.39,111.33,111.37,5310.0,99.7427,99.7516,99.6979,99.7337,5310.0
2019-07-16 11:10:00,111.37,111.39,111.29,111.3,5798.0,99.7337,99.7516,99.6621,99.671,5798.0
2019-07-16 11:15:00,111.29,111.31,111.26,111.27,4269.0,99.6621,99.68,99.6352,99.6442,4269.0
2019-07-16 11:20:00,111.31,111.35,111.27,111.34,4554.0,99.68,99.7158,99.6442,99.7068,4554.0
2019-07-16 11:25:00,111.32,111.47,111.32,111.47,2153.0,99.6889,99.8233,99.6889,99.8233,2153.0
2019-07-16 11:30:00,111.47,111.54,111.46,111.54,4144.0,99.8233,99.886,99.8143,99.886,4144.0
2019-07-16 11:35:00,111.53,111.53,111.45,111.45,3650.0,99.877,99.877,99.8054,99.8054,3650.0
2019-07-16 11:40:00,111.43,111.43,111.3,111.33,4086.0,99.7874,99.7874,99.671,99.6979,4086.0
2019-07-16 11:45:00,111.32,111.32,111.21,111.21,3838.0,99.6889,99.6889,99.5904,99.5904,3838.0
2019-07-16 11:50:00,111.19,111.24,111.18,111.24,2849.0,99.5725,99.6173,99.5636,99.6173,2849.0
2019-07-16 11:55:00,111.25,111.3,111.19,111.23,3696.0,99.6263,99.671,99.5725,99.6083,3696.0
2019-07-16 12:00:00,111.2,111.33,111.18,111.33,4124.0,99.5815,99.6979,99.5636,99.6979,4124.0
2019-07-16 12:05:00,111.3,111.34,111.25,111.26,9507.0,99.671,99.7068,99.6263,99.6352,9507.0
2019-07-16 12:10:00,111.27,111.38,111.26,111.35,4405.0,99.6442,99.7427,99.6352,99.7158,4405.0
2019-07-16 12:15:00,111.38,111.5,111.32,111.35,4729.0,99.7427,99.8501,99.6889,99.7158,4729.0
2019-07-16 12:20:00,111.36,111.45,111.36,111.45,2349.0,99.7248,99.8054,99.7248,99.8054,2349.0
2019-07-16 12:25:00,111.48,111.58,111.48,111.52,3264.0,99.8322,99.9218,99.8322,99.868,3264.0
2019-07-16 12:30:00,111.49,111.52,111.45,111.52,4497.0,99.8412,99.868,99.8054,99.868,4497.0
2019-07-16 12:35:00,111.54,111.58,111.51,111.58,4704.0,99.886,99.9218,99.8591,99.9218,4704.0
2019-07-16 12:40:00,111.59,111.72,111.59,111.72,3790.0,99.9307,100.0471,99.9307,100.0471,3790.0
2019-07-16 12:45:00,111.72,111.74,111.71,111.74,2085.0,100.0471,100.0651,100.0382,100.0651,2085.0
2019-07-16 12:50:00,111.73,111.78,111.7,111.71,5577.0,100.0561,100.1009,100.0292,100.0382,5577.0
2019-07-16 12:55:00,111.75,111.75,111.64,111.67,7201.0,100.074,100.074,99.9755,100.0024,7201.0
2019-07-16 13:00:00,111.7,111.81,111.7,111.75,6869.0,100.0292,100.1277,100.0292,100.074,6869.0
2019-07-16 13:05:00,111.74,111.81,111.74,111.76,2744.0,100.0651,100.1277,100.0651,100.083,2744.0
2019-07-16 13:10:00,111.73,111.76,111.69,111.76,2715.0,100.0561,100.083,100.0203,100.083,2715.0
2019-07-16 13:15:00,111.77,111.77,111.71,111.76,1932.0,100.0919,100.0919,100.0382,100.083,1932.0
2019-07-16 13:20:00,111.76,111.76,111.7,111.75,4625.0,100.083,100.083,100.0292,100.074,4625.0
2019-07-16 13:25:00,111.76,111.77,111.72,111.73,6000.0,100.083,100.0919,100.0471,100.0561,6000.0
2019-07-16 13:30:00,111.74,111.8,111.74,111.78,3487.0,100.0651,100.1188,100.0651,100.1009,3487.0
2019-07-16 13:35:00,111.82,111.85,111.8,111.82,2535.0,100.1367,100.1636,100.1188,100.1367,2535.0
2019-07-16 13:40:00,111.79,111.82,111.75,111.78,3176.0,100.1098,100.1367,100.074,100.1009,3176.0
2019-07-16 13:45:00,111.77,111.81,111.73,111.79,3822.0,100.0919,100.1277,100.0561,100.1098,3822.0
2019-07-16 13:50:00,111.79,111.8,111.71,111.74,2391.0,100.1098,100.1188,100.0382,100.0651,2391.0
2019-07-16 13:55:00,111.73,111.74,111.68,111.7,1851.0,100.0561,100.0651,100.0113,100.0292,1851.0
2019-07-16 14:00:00,111.71,111.77,111.7,111.74,4236.0,100.0382,100.0919,100.0292,100.0651,4236.0
2019-07-16 14:05:00,111.76,111.77,111.72,111.73,1927.0,100.083,100.0919,100.0471,100.0561,1927.0
2019-07-16 14:10:00,111.72,111.77,111.72,111.76,3600.0,100.0471,100.0919,100.0471,100.083,3600.0
2019-07-16 14:15:00,111.75,111.76,111.71,111.71,3000.0,100.074,100.083,100.0382,100.0382,3000.0
2019-07-16 14:20:00,111.7,111.73,111.64,111.69,5302.0,100.0292,100.0561,99.9755,100.0203,5302.0
2019-07-16 14:25:00,111.68,111.73,111.64,111.65,4300.0,100.0113,100.0561,99.9755,99.9845,4300.0
2019-07-16 14:30:00,111.65,111.67,111.56,111.61,7461.0,99.9845,100.0024,99.9039,99.9486,7461.0
2019-07-16 14:35:00,111.6,111.64,111.59,111.62,5212.0,99.9397,99.9755,99.9307,99.9576,5212.0
2019-07-16 14:40:00,111.61,111.63,111.57,111.6,5002.0,99.9486,99.9665,99.9128,99.9397,5002.0
2019-07-16 14:45:00,111.57,111.6,111.52,111.52,3463.0,99.9128,99.9397,99.868,99.868,3463.0
2019-07-16 14:50:00,111.52,111.57,111.51,111.57,6594.0,99.868,99.9128,99.8591,99.9128,6594.0
2019-07-16 14:55:00,111.57,111.59,111.53,111.54,8768.0,99.9128,99.9307,99.877,99.886,8768.0
2019-07-16 15:00:00,111.54,111.61,111.54,111.59,8468.0,99.886,99.9486,99.886,99.9307,8468.0
2019-07-16 15:05:00,111.58,111.63,111.53,111.53,9465.0,99.9218,99.9665,99.877,99.877,9465.0
2019-07-16 15:10:00,111.56,111.58,111.46,111.46,9535.0,99.9039,99.9218,99.8143,99.8143,9535.0
2019-07-16 15:15:00,111.46,111.53,111.43,111.52,15943.0,99.8143,99.877,99.7874,99.868,15943.0
2019-07-16 15:20:00,111.5,111.56,111.49,111.53,10730.0,99.8501,99.9039,99.8412,99.877,10730.0
2019-07-16 15:25:00,111.53,111.53,111.5,111.53,5513.0,99.877,99.877,99.8501,99.877,5513.0
2019-07-16 15:30:00,111.54,111.56,111.52,111.53,5493.0,99.886,99.9039,99.868,99.877,5493.0
2019-07-16 15:35:00,111.53,111.58,111.51,111.54,13761.0,99.877,99.9218,99.8591,99.886,13761.0
2019-07-16 15:40:00,111.53,111.56,111.5,111.54,18292.0,99.877,99.9039,99.8501,99.886,18292.0
2019-07-16 15:45:00,111.54,111.54,111.36,111.37,11221.0,99.886,99.886,99.7248,99.7337,11221.0
2019-07-16 15:50:00,111.38,111.48,111.38,111.46,24741.0,99.7427,99.8322,99.7427,99.8143,24741.0
2019-07-16 15:55:00,111.48,111.57,111.46,111.52,61715.0,99.8322,99.9128,99.8143,99.868,61715.0
2019-07-17 09:30:00,111.53,111.66,111.37,111.6,12963.0,99.877,99.9934,99.7337,99.9397,12963.0
2019-07-17 09:35:00,111.61,111.64,111.51,111.64,4057.0,99.9486,99.9755,99.8591,99.9755,4057.0
2019-07-17 09:40:00,111.64,111.89,111.6,111.75,5383.0,99.9755,100.1994,99.9397,100.074,5383.0
2019-07-17 09:45:00,111.7,111.77,111.65,111.77,3420.0,100.0292,100.0919,99.9845,100.0919,3420.0
2019-07-17 09:50:00,111.75,111.87,111.74,111.84,5930.0,100.074,100.1815,100.0651,100.1546,5930.0
2019-07-17 09:55:00,111.79,111.86,111.79,111.85,2500.0,100.1098,100.1725,100.1098,100.1636,2500.0
2019-07-17 10:00:00,111.83,111.93,111.68,111.68,8700.0,100.1457,100.2352,100.0113,100.0113,8700.0
2019-07-17 10:05:00,111.66,111.79,111.66,111.78,5647.0,99.9934,100.1098,99.9934,100.1009,5647.0
2019-07-17 10:10:00,111.78,111.82,111.52,111.55,17502.0,100.1009,100.1367,99.868,99.8949,17502.0
2019-07-17 10:15:00,111.54,111.58,111.47,111.47,9341.0,99.886,99.9218,99.8233,99.8233,9341.0
2019-07-17 10:20:00,111.5,111.54,111.46,111.53,4285.0,99.8501,99.886,99.8143,99.877,4285.0
2019-07-17 10:25:00,111.52,111.57,111.47,111.51,4639.0,99.868,99.9128,99.8233,99.8591,4639.0
2019-07-17 10:30:00,111.5,111.54,111.44,111.44,2982.0,99.8501,99.886,99.7964,99.7964,2982.0
2019-07-17 10:35:00,111.44,111.49,111.43,111.48,3502.0,99.7964,99.8412,99.7874,99.8322,3502.0
2019-07-17 10:40:00,111.47,111.49,111.41,111.45,3715.0,99.8233,99.8412,99.7695,99.8054,3715.0
2019-07-17 10:45:00,111.48,111.49,111.42,111.46,4427.0,99.8322,99.8412,99.7785,99.8143,4427.0
2019-07-17 10:50:00,111.43,111.45,111.4,111.42,2906.0,99.7874,99.8054,99.7606,99.7785,2906.0
2019-07-17 10:55:00,111.44,111.65,111.44,111.64,6746.0,99.7964,99.9845,99.7964,99.9755,6746.0
2019-07-17 11:00:00,111.65,111.73,111.64,111.72,7475.0,99.9845,100.0561,99.9755,100.0471,7475.0
2019-07-17 11:05:00,111.73,111.77,111.68,111.76,4486.0,100.0561,100.0919,100.0113,100.083,4486.0
2019-07-17 11:10:00,111.77,111.82,111.74,111.8,5765.0,100.0919,100.1367,100.0651,100.1188,5765.0
2019-07-17 11:15:00,111.79,111.79,111.62,111.65,10805.0,100.1098,100.1098,99.9576,99.9845,10805.0
2019-07-17 11:20:00,111.66,111.73,111.59,111.64,6029.0,99.9934,100.0561,99.9307,99.9755,6029.0
2019-07-17 11:25:00,111.65,111.65,111.55,111.57,20077.0,99.9845,99.9845,99.8949,99.9128,20077.0
2019-07-17 11:30:00,111.56,111.6,111.49,111.49,11404.0,99.9039,99.9397,99.8412,99.8412,11404.0
2019-07-17 11:35:00,111.48,111.62,111.48,111.59,9474.0,99.8322,99.9576,99.8322,99.9307,9474.0
2019-07-17 11:40:00,111.58,111.67,111.58,111.62,3704.0,99.9218,100.0024,99.9218,99.9576,3704.0
2019-07-17 11:45:00,111.63,111.66,111.62,111.62,3200.0,99.9665,99.9934,99.9576,99.9576,3200.0
2019-07-17 11:50:00,111.63,111.73,111.63,111.73,4331.0,99.9665,100.0561,99.9665,100.0561,4331.0
2019-07-17 11:55:00,111.75,111.78,111.73,111.77,2814.0,100.074,100.1009,100.0561,100.0919,2814.0
2019-07-17 12:00:00,111.79,111.81,111.73,111.75,5259.0,100.1098,100.1277,100.0561,100.074,5259.0
2019-07-17 12:05:00,111.74,111.77,111.67,111.67,2500.0,100.0651,100.0919,100.0024,100.0024,2500.0
2019-07-17 12:10:00,111.67,111.68,111.61,111.63,2712.0,100.0024,100.0113,99.9486,99.9665,2712.0
2019-07-17 12:15:00,111.63,111.68,111.56,111.67,3369.0,99.9665,100.0113,99.9039,100.0024,3369.0
2019-07-17 12:20:00,111.68,111.69,111.61,111.64,2950.0,100.0113,100.0203,99.9486,99.9755,2950.0
2019-07-17 12:25:00,111.63,111.67,111.63,111.67,5380.0,99.9665,100.0024,99.9665,100.0024,5380.0
2019-07-17 12:30:00,111.67,111.68,111.63,111.63,8825.0,100.0024,100.0113,99.9665,99.9665,8825.0
2019-07-17 12:35:00,111.62,111.62,111.59,111.6,2689.0,99.9576,99.9576,99.9307,99.9397,2689.0
2019-07-17 12:40:00,111.59,111.65,111.55,111.63,6003.0,99.9307,99.9845,99.8949,99.9665,6003.0
2019-07-17 12:45:00,111.62,111.64,111.62,111.63,1518.0,99.9576,99.9755,99.9576,99.9665,1518.0
2019-07-17 12:50:00,111.64,111.67,111.63,111.63,2749.0,99.9755,100.0024,99.9665,99.9665,2749.0
2019-07-17 12:55:00,111.63,111.67,111.62,111.65,2699.0,99.9665,100.0024,99.9576,99.9845,2699.0
2019-07-17 13:00:00,111.65,111.66,111.63,111.66,5540.0,99.9845,99.9934,99.9665,99.9934,5540.0
2019-07-17 13:05:00,111.67,111.67,111.59,111.62,5669.0,100.0024,100.0024,99.9307,99.9576,5669.0
2019-07-17 13:10:00,111.61,111.61,111.5,111.56,6480.0,99.9486,99.9486,99.8501,99.9039,6480.0
2019-07-17 13:15:00,111.57,111.63,111.56,111.63,1907.0,99.9128,99.9665,99.9039,99.9665,1907.0
2019-07-17 13:20:00,111.64,111.69,111.64,111.67,2550.0,99.9755,100.0203,99.9755,100.0024,2550.0
2019-07-17 13:25:00,111.68,111.77,111.68,111.76,2187.0,100.0113,100.0919,100.0113,100.083,2187.0
2019-07-17 13:30:00,111.76,111.84,111.75,111.84,5624.0,100.083,100.1546,100.074,100.1546,5624.0
2019-07-17 13:35:00,111.82,111.9,111.82,111.88,4738.0,100.1367,100.2083,100.1367,100.1904,4738.0
2019-07-17 13:40:00,111.89,112.04,111.88,112.03,12081.0,100.1994,100.3337,100.1904,100.3248,12081.0
2019-07-17 13:45:00,112.03,112.03,111.98,112.0,3882.0,100.3248,100.3248,100.28,100.2979,3882.0
2019-07-17 13:50:00,111.99,112.02,111.97,112.01,4379.0,100.2889,100.3158,100.271,100.3068,4379.0
2019-07-17 13:55:00,112.0,112.01,111.97,112.01,2119.0,100.2979,100.3068,100.271,100.3068,2119.0
2019-07-17 14:00:00,112.03,112.03,111.98,112.02,5201.0,100.3248,100.3248,100.28,100.3158,5201.0
2019-07-17 14:05:00,112.03,112.09,112.02,112.09,6060.0,100.3248,100.3785,100.3158,100.3785,6060.0
2019-07-17 14:10:00,112.09,112.1,111.98,111.98,9833.0,100.3785,100.3874,100.28,100.28,9833.0
2019-07-17 14:15:00,111.98,112.05,111.98,112.03,5880.0,100.28,100.3427,100.28,100.3248,5880.0
2019-07-17 14:20:00,112.02,112.07,111.99,112.07,3202.0,100.3158,100.3606,100.2889,100.3606,3202.0
2019-07-17 14:25:00,112.08,112.09,112.04,112.07,5421.0,100.3695,100.3785,100.3337,100.3606,5421.0
2019-07-17 14:30:00,112.08,112.1,112.01,112.03,4500.0,100.3695,100.3874,100.3068,100.3248,4500.0
2019-07-17 14:35:00,112.02,112.03,111.91,111.91,3300.0,100.3158,100.3248,100.2173,100.2173,3300.0
2019-07-17 14:40:00,111.9,111.92,111.89,111.9,3051.0,100.2083,100.2262,100.1994,100.2083,3051.0
2019-07-17 14:45:00,111.92,111.96,111.9,111.96,5169.0,100.2262,100.2621,100.2083,100.2621,5169.0
2019-07-17 14:50:00,111.95,111.95,111.86,111.86,2660.0,100.2531,100.2531,100.1725,100.1725,2660.0
2019-07-17 14:55:00,111.87,111.88,111.82,111.82,4407.0,100.1815,100.1904,100.1367,100.1367,4407.0
2019-07-17 15:00:00,111.8,111.81,111.72,111.72,5971.0,100.1188,100.1277,100.0471,100.0471,5971.0
2019-07-17 15:05:00,111.71,111.81,111.69,111.81,4498.0,100.0382,100.1277,100.0203,100.1277,4498.0
2019-07-17 15:10:00,111.82,111.87,111.82,111.87,4601.0,100.1367,100.1815,100.1367,100.1815,4601.0
2019-07-17 15:15:00,111.88,111.88,111.83,111.85,4398.0,100.1904,100.1904,100.1457,100.1636,4398.0
2019-07-17 15:20:00,111.84,111.85,111.8,111.81,4696.0,100.1546,100.1636,100.1188,100.1277,4696.0
2019-07-17 15:25:00,111.81,111.82,111.7,111.71,7895.0,100.1277,100.1367,100.0292,100.0382,7895.0
2019-07-17 15:30:00,111.7,111.84,111.69,111.83,7409.0,100.0292,100.1546,100.0203,100.1457,7409.0
2019-07-17 15:35:00,111.82,111.82,111.74,111.79,12207.0,100.1367,100.1367,100.0651,100.1098,12207.0
2019-07-17 15:40:00,111.8,111.81,111.76,111.78,10040.0,100.1188,100.1277,100.083,100.1009,10040.0
2019-07-17 15:45:00,111.79,111.95,111.79,111.95,18130.0,100.1098,100.2531,100.1098,100.2531,18130.0
2019-07-17 15:50:00,111.95,112.01,111.88,111.92,25834.0,100.2531,100.3068,100.1904,100.2262,25834.0
2019-07-17 15:55:00,111.91,111.97,111.76,111.77,45040.0,100.2173,100.271,100.083,100.0919,45040.0
2019-07-18 09:30:00,112.23,112.23,112.01,112.08,11442.0,100.5039,100.5039,100.3068,100.3695,11442.0
2019-07-18 09:35:00,112.2,112.27,112.01,112.12,10286.0,100.477,100.5397,100.3068,100.4054,10286.0
2019-07-18 09:40:00,112.14,112.16,112.03,112.12,7771.0,100.4233,100.4412,100.3248,100.4054,7771.0
2019-07-18 09:45:00,112.15,112.17,112.0,112.11,18134.0,100.4322,100.4501,100.2979,100.3964,18134.0
2019-07-18 09:50:00,112.12,112.25,112.05,112.22,26954.0,100.4054,100.5218,100.3427,100.4949,26954.0
2019-07-18 09:55:00,112.21,112.29,112.19,112.27,1910.0,100.4859,100.5576,100.468,100.5397,1910.0
2019-07-18 10:00:00,112.27,112.4,112.15,112.4,8294.0,100.5397,100.6561,100.4322,100.6561,8294.0
2019-07-18 10:05:00,112.39,112.47,112.28,112.3,3750.0,100.6471,100.7188,100.5486,100.5665,3750.0
2019-07-18 10:10:00,112.24,112.4,112.23,112.4,4107.0,100.5128,100.6561,100.5039,100.6561,4107.0
2019-07-18 10:15:00,112.41,112.54,112.38,112.51,3900.0,100.6651,100.7815,100.6382,100.7546,3900.0
2019-07-18 10:20:00,112.52,112.78,112.52,112.73,16861.0,100.7636,100.9964,100.7636,100.9516,16861.0
2019-07-18 10:25:00,112.73,112.98,112.72,112.89,13218.0,100.9516,101.1755,100.9427,101.0949,13218.0
2019-07-18 10:30:00,112.89,112.97,112.89,112.96,3950.0,101.0949,101.1665,101.0949,101.1576,3950.0
2019-07-18 10:35:00,112.95,112.97,112.83,112.85,6493.0,101.1486,101.1665,101.0412,101.0591,6493.0
2019-07-18 10:40:00,112.87,112.92,112.83,112.89,6821.0,101.077,101.1218,101.0412,101.0949,6821.0
2019-07-18 10:45:00,112.89,112.89,112.73,112.81,6588.0,101.0949,101.0949,100.9516,101.0233,6588.0
2019-07-18 10:50:00,112.77,112.89,112.77,112.88,8349.0,100.9874,101.0949,100.9874,101.0859,8349.0
2019-07-18 10:55:00,112.87,113.02,112.81,112.99,9068.0,101.077,101.2113,101.0233,101.1845,9068.0
2019-07-18 11:00:00,113.02,113.2,113.02,113.18,7978.0,101.2113,101.3725,101.2113,101.3546,7978.0
2019-07-18 11:05:00,113.17,113.21,113.09,113.09,9981.0,101.3456,101.3815,101.274,101.274,9981.0
2019-07-18 11:10:00,113.09,113.25,113.09,113.24,7321.0,101.274,101.4173,101.274,101.4083,7321.0
2019-07-18 11:15:00,113.24,113.26,113.15,113.19,11373.0,101.4083,101.4262,101.3277,101.3636,11373.0
2019-07-18 11:20:00,113.21,113.26,113.15,113.18,10957.0,101.3815,101.4262,101.3277,101.3546,10957.0
2019-07-18 11:25:00,113.2,113.23,113.09,113.09,4526.0,101.3725,101.3994,101.274,101.274,4526.0
2019-07-18 11:30:00,113.08,113.08,112.91,112.91,4161.0,101.265,101.265,101.1128,101.1128,4161.0
2019-07-18 11:35:00,112.9,112.91,112.82,112.86,6626.0,101.1039,101.1128,101.0322,101.068,6626.0
2019-07-18 11:40:00,112.87,112.87,112.82,112.83,2402.0,101.077,101.077,101.0322,101.0412,2402.0
2019-07-18 11:45:00,112.86,112.9,112.85,112.89,5085.0,101.068,101.1039,101.0591,101.0949,5085.0
2019-07-18 11:50:00,112.87,113.0,112.84,112.98,11068.0,101.077,101.1934,101.0501,101.1755,11068.0
2019-07-18 11:55:00,113.01,113.14,112.99,112.99,5819.0,101.2024,101.3188,101.1845,101.1845,5819.0
2019-07-18 12:00:00,112.99,113.09,112.97,113.08,5333.0,101.1845,101.274,101.1665,101.265,5333.0
2019-07-18 12:05:00,113.06,113.15,113.06,113.1,2779.0,101.2471,101.3277,101.2471,101.283,2779.0
2019-07-18 12:10:00,113.08,113.17,113.08,113.17,4301.0,101.265,101.3456,101.265,101.3456,4301.0
2019-07-18 12:15:00,113.15,113.17,113.11,113.15,12240.0,101.3277,101.3456,101.2919,101.3277,12240.0
2019-07-18 12:20:00,113.16,113.19,113.11,113.14,5442.0,101.3367,101.3636,101.2919,101.3188,5442.0
2019-07-18 12:25:00,113.14,113.14,113.08,113.13,4203.0,101.3188,101.3188,101.265,101.3098,4203.0
2019-07-18 12:30:00,113.14,113.21,113.14,113.19,6226.0,101.3188,101.3815,101.3188,101.3636,6226.0
2019-07-18 12:35:00,113.21,113.37,113.21,113.36,7428.0,101.3815,101.5247,101.3815,101.5158,7428.0
2019-07-18 12:40:00,113.36,113.36,113.31,113.35,2032.0,101.5158,101.5158,101.471,101.5068,2032.0
2019-07-18 12:45:00,113.34,113.37,113.25,113.25,2950.0,101.4979,101.5247,101.4173,101.4173,2950.0
2019-07-18 12:50:00,113.23,113.29,113.16,113.25,7993.0,101.3994,101.4531,101.3367,101.4173,7993.0
2019-07-18 12:55:00,113.23,113.25,113.21,113.25,2582.0,101.3994,101.4173,101.3815,101.4173,2582.0
2019-07-18 13:00:00,113.26,113.3,113.25,113.29,8445.0,101.4262,101.4621,101.4173,101.4531,8445.0
2019-07-18 13:05:00,113.32,113.32,113.21,113.21,5377.0,101.48,101.48,101.3815,101.3815,5377.0
2019-07-18 13:10:00,113.23,113.23,113.09,113.11,5871.0,101.3994,101.3994,101.274,101.2919,5871.0
2019-07-18 13:15:00,113.11,113.11,112.97,112.98,4486.0,101.2919,101.2919,101.1665,101.1755,4486.0
2019-07-18 13:20:00,112.98,112.98,112.89,112.89,5056.0,101.1755,101.1755,101.0949,101.0949,5056.0
2019-07-18 13:25:00,112.9,112.97,112.87,112.97,5399.0,101.1039,101.1665,101.077,101.1665,5399.0
2019-07-18 13:30:00,112.97,112.97,112.9,112.9,3458.0,101.1665,101.1665,101.1039,101.1039,3458.0
2019-07-18 13:35:00,112.9,112.98,112.87,112.98,4557.0,101.1039,101.1755,101.077,101.1755,4557.0
2019-07-18 13:40:00,112.98,113.05,112.98,113.04,3700.0,101.1755,101.2382,101.1755,101.2292,3700.0
2019-07-18 13:45:00,113.04,113.05,112.87,112.87,56039.0,101.2292,101.2382,101.077,101.077,56039.0
2019-07-18 13:50:00,112.86,112.88,112.82,112.84,4838.0,101.068,101.0859,101.0322,101.0501,4838.0
2019-07-18 13:55:00,112.84,112.84,112.68,112.69,4050.0,101.0501,101.0501,100.9068,100.9158,4050.0
2019-07-18 14:00:00,112.7,112.75,112.66,112.73,9643.0,100.9248,100.9695,100.8889,100.9516,9643.0
2019-07-18 14:05:00,112.73,112.84,112.72,112.84,31437.0,100.9516,101.0501,100.9427,101.0501,31437.0
2019-07-18 14:10:00,112.84,112.88,112.8,112.85,8289.0,101.0501,101.0859,101.0143,101.0591,8289.0
2019-07-18 14:15:00,112.86,112.91,112.82,112.91,13371.0,101.068,101.1128,101.0322,101.1128,13371.0
2019-07-18 14:20:00,112.91,113.1,112.91,113.04,9746.0,101.1128,101.283,101.1128,101.2292,9746.0
2019-07-18 14:25:00,113.02,113.08,112.99,112.99,3599.0,101.2113,101.265,101.1845,101.1845,3599.0
2019-07-18 14:30:00,113.0,113.03,112.97,113.01,2500.0,101.1934,101.2203,101.1665,101.2024,2500.0
2019-07-18 14:35:00,113.03,113.05,113.0,113.0,2848.0,101.2203,101.2382,101.1934,101.1934,2848.0
2019-07-18 14:40:00,113.0,113.04,112.95,113.03,9602.0,101.1934,101.2292,101.1486,101.2203,9602.0
2019-07-18 14:45:00,113.02,113.07,112.96,112.96,4048.0,101.2113,101.2561,101.1576,101.1576,4048.0
2019-07-18 14:50:00,112.96,112.96,112.9,112.92,6996.0,101.1576,101.1576,101.1039,101.1218,6996.0
2019-07-18 14:55:00,112.92,113.06,112.91,113.0,14369.0,101.1218,101.2471,101.1128,101.1934,14369.0
2019-07-18 15:00:00,112.99,113.1,112.99,113.05,9726.0,101.1845,101.283,101.1845,101.2382,9726.0
2019-07-18 15:05:00,113.05,113.16,113.05,113.13,16972.0,101.2382,101.3367,101.2382,101.3098,16972.0
2019-07-18 15:10:00,113.14,113.15,113.09,113.11,5304.0,101.3188,101.3277,101.274,101.2919,5304.0
2019-07-18 15:15:00,113.1,113.1,113.0,113.09,8059.0,101.283,101.283,101.1934,101.274,8059.0
2019-07-18 15:20:00,113.1,113.11,113.07,113.1,10416.0,101.283,101.2919,101.2561,101.283,10416.0
2019-07-18 15:25:00,113.1,113.11,112.97,113.07,10062.0,101.283,101.2919,101.1665,101.2561,10062.0
2019-07-18 15:30:00,113.08,113.17,113.06,113.14,11394.0,101.265,101.3456,101.2471,101.3188,11394.0
2019-07-18 15:35:00,113.13,113.16,113.0,113.08,18375.0,101.3098,101.3367,101.1934,101.265,18375.0
2019-07-18 15:40:00,113.08,113.09,113.02,113.06,14428.0,101.265,101.274,101.2113,101.2471,14428.0
2019-07-18 15:45:00,113.06,113.1,113.0,113.07,15607.0,101.2471,101.283,101.1934,101.2561,15607.0
2019-07-18 15:50:00,113.06,113.06,112.97,113.01,16906.0,101.2471,101.2471,101.1665,101.2024,16906.0
2019-07-18 15:55:00,113.01,113.16,113.01,113.07,35855.0,101.2024,101.3367,101.2024,101.2561,35855.0
2019-07-19 09:30:00,113.46,113.55,113.11,113.22,58599.0,101.6053,101.6859,101.2919,101.3904,58599.0
2019-07-19 09:35:00,113.21,113.37,113.12,113.37,5917.0,101.3815,101.5247,101.3009,101.5247,5917.0
2019-07-19 09:40:00,113.45,113.56,113.36,113.37,5144.0,101.5964,101.6949,101.5158,101.5247,5144.0
2019-07-19 09:45:00,113.37,113.43,113.28,113.3,15036.0,101.5247,101.5785,101.4442,101.4621,15036.0
2019-07-19 09:50:00,113.33,113.42,113.3,113.3,4686.0,101.4889,101.5695,101.4621,101.4621,4686.0
2019-07-19 09:55:00,113.35,113.51,113.27,113.51,5382.0,101.5068,101.6501,101.4352,101.6501,5382.0
2019-07-19 10:00:00,113.55,113.59,113.3,113.46,4209.0,101.6859,101.7218,101.4621,101.6053,4209.0
2019-07-19 10:05:00,113.44,113.48,113.37,113.37,6426.0,101.5874,101.6233,101.5247,101.5247,6426.0
2019-07-19 10:10:00,113.32,113.33,113.24,113.26,3524.0,101.48,101.4889,101.4083,101.4262,3524.0
2019-07-19 10:15:00,113.24,113.37,113.24,113.29,2630.0,101.4083,101.5247,101.4083,101.4531,2630.0
2019-07-19 10:20:00,113.26,113.29,113.2,113.23,2264.0,101.4262,101.4531,101.3725,101.3994,2264.0
2019-07-19 10:25:00,113.26,113.3,113.03,113.08,4400.0,101.4262,101.4621,101.2203,101.265,4400.0
2019-07-19 10:30:00,113.06,113.15,112.94,113.0,30428.0,101.2471,101.3277,101.1397,101.1934,30428.0
2019-07-19 10:35:00,112.97,113.03,112.85,112.88,6913.0,101.1665,101.2203,101.0591,101.0859,6913.0
2019-07-19 10:40:00,112.84,112.96,112.84,112.96,4392.0,101.0501,101.1576,101.0501,101.1576,4392.0
2019-07-19 10:45:00,112.96,113.09,112.96,113.02,5736.0,101.1576,101.274,101.1576,101.2113,5736.0
2019-07-19 10:50:00,113.01,113.05,112.98,113.0,6679.0,101.2024,101.2382,101.1755,101.1934,6679.0
2019-07-19 10:55:00,112.99,113.17,112.99,113.12,5711.0,101.1845,101.3456,101.1845,101.3009,5711.0
2019-07-19 11:00:00,113.11,113.14,113.07,113.12,7738.0,101.2919,101.3188,101.2561,101.3009,7738.0
2019-07-19 11:05:00,113.1,113.1,113.03,113.08,6703.0,101.283,101.283,101.2203,101.265,6703.0
2019-07-19 11:10:00,113.09,113.16,113.02,113.05,48004.0,101.274,101.3367,101.2113,101.2382,48004.0
2019-07-19 11:15:00,113.05,113.09,112.98,113.03,7526.0,101.2382,101.274,101.1755,101.2203,7526.0
2019-07-19 11:20:00,113.01,113.03,112.93,112.98,5000.0,101.2024,101.2203,101.1307,101.1755,5000.0
2019-07-19 11:25:00,112.98,113.01,112.91,113.01,4804.0,101.1755,101.2024,101.1128,101.2024,4804.0
2019-07-19 11:30:00,113.03,113.05,112.92,113.02,6664.0,101.2203,101.2382,101.1218,101.2113,6664.0
2019-07-19 11:35:00,113.03,113.05,112.93,112.94,6695.0,101.2203,101.2382,101.1307,101.1397,6695.0
2019-07-19 11:40:00,112.96,112.96,112.87,112.88,6565.0,101.1576,101.1576,101.077,101.0859,6565.0
2019-07-19 11:45:00,112.9,112.92,112.86,112.9,5266.0,101.1039,101.1218,101.068,101.1039,5266.0
2019-07-19 11:50:00,112.92,112.95,112.89,112.94,4731.0,101.1218,101.1486,101.0949,101.1397,4731.0
2019-07-19 11:55:00,112.94,113.04,112.92,112.93,11636.0,101.1397,101.2292,101.1218,101.1307,11636.0
2019-07-19 12:00:00,112.92,112.97,112.87,112.97,4000.0,101.1218,101.1665,101.077,101.1665,4000.0
2019-07-19 12:05:00,112.96,113.12,112.94,113.12,2320.0,101.1576,101.3009,101.1397,101.3009,2320.0
2019-07-19 12:10:00,113.13,113.15,113.05,113.08,6103.0,101.3098,101.3277,101.2382,101.265,6103.0
2019-07-19 12:15:00,113.1,113.11,113.02,113.05,3325.0,101.283,101.2919,101.2113,101.2382,3325.0
2019-07-19 12:20:00,113.02,113.02,112.96,112.96,2356.0,101.2113,101.2113,101.1576,101.1576,2356.0
2019-07-19 12:25:00,113.0,113.17,112.98,113.17,1922.0,101.1934,101.3456,101.1755,101.3456,1922.0
2019-07-19 12:30:00,113.18,113.21,113.17,113.2,1807.0,101.3546,101.3815,101.3456,101.3725,1807.0
2019-07-19 12:35:00,113.18,113.29,113.16,113.21,11065.0,101.3546,101.4531,101.3367,101.3815,11065.0
2019-07-19 12:40:00,113.19,113.19,113.09,113.09,2605.0,101.3636,101.3636,101.274,101.274,2605.0
2019-07-19 12:45:00,113.09,113.2,113.09,113.2,2100.0,101.274,101.3725,101.274,101.3725,2100.0
2019-07-19 12:50:00,113.19,113.2,113.14,113.14,2585.0,101.3636,101.3725,101.3188,101.3188,2585.0
2019-07-19 12:55:00,113.15,113.15,113.1,113.12,1700.0,101.3277,101.3277,101.283,101.3009,1700.0
2019-07-19 13:00:00,113.1,113.12,113.05,113.05,2100.0,101.283,101.3009,101.2382,101.2382,2100.0
2019-07-19 13:05:00,113.09,113.11,113.05,113.07,2441.0,101.274,101.2919,101.2382,101.2561,2441.0
2019-07-19 13:10:00,113.07,113.13,113.06,113.06,1962.0,101.2561,101.3098,101.2471,101.2471,1962.0
2019-07-19 13:15:00,113.05,113.12,113.03,113.07,3050.0,101.2382,101.3009,101.2203,101.2561,3050.0
2019-07-19 13:20:00,113.07,113.11,113.05,113.09,4578.0,101.2561,101.2919,101.2382,101.274,4578.0
2019-07-19 13:25:00,113.11,113.15,113.08,113.08,2739.0,101.2919,101.3277,101.265,101.265,2739.0
2019-07-19 13:30:00,113.1,113.11,113.06,113.06,1550.0,101.283,101.2919,101.2471,101.2471,1550.0
2019-07-19 13:35:00,113.03,113.03,112.94,112.94,3294.0,101.2203,101.2203,101.1397,101.1397,3294.0
2019-07-19 13:40:00,112.93,113.03,112.93,113.02,3992.0,101.1307,101.2203,101.1307,101.2113,3992.0
2019-07-19 13:45:00,113.07,113.07,113.0,113.0,1500.0,101.2561,101.2561,101.1934,101.1934,1500.0
2019-07-19 13:50:00,113.02,113.07,112.99,113.02,3049.0,101.2113,101.2561,101.1845,101.2113,3049.0
2019-07-19 13:55:00,112.99,113.05,112.96,113.04,4404.0,101.1845,101.2382,101.1576,101.2292,4404.0
2019-07-19 14:00:00,113.06,113.15,113.03,113.08,25280.0,101.2471,101.3277,101.2203,101.265,25280.0
2019-07-19 14:05:00,113.1,113.12,112.95,112.95,4577.0,101.283,101.3009,101.1486,101.1486,4577.0
2019-07-19 14:10:00,112.91,112.99,112.87,112.9,54160.0,101.1128,101.1845,101.077,101.1039,54160.0
2019-07-19 14:15:00,112.92,112.98,112.89,112.93,15345.0,101.1218,101.1755,101.0949,101.1307,15345.0
2019-07-19 14:20:00,112.94,113.0,112.89,112.95,9450.0,101.1397,101.1934,101.0949,101.1486,9450.0
2019-07-19 14:25:00,112.96,112.97,112.9,112.9,8204.0,101.1576,101.1665,101.1039,101.1039,8204.0
2019-07-19 14:30:00,112.93,112.98,112.87,112.9,18256.0,101.1307,101.1755,101.077,101.1039,18256.0
2019-07-19 14:35:00,112.92,112.93,112.68,112.72,13927.0,101.1218,101.1307,100.9068,100.9427,13927.0
2019-07-19 14:40:00,112.71,112.77,112.68,112.69,3238.0,100.9337,100.9874,100.9068,100.9158,3238.0
2019-07-19 14:45:00,112.66,112.76,112.62,112.65,3700.0,100.8889,100.9785,100.8531,100.88,3700.0
2019-07-19 14:50:00,112.68,112.8,112.68,112.8,5088.0,100.9068,101.0143,100.9068,101.0143,5088.0
2019-07-19 14:55:00,112.76,112.83,112.7,112.83,7100.0,100.9785,101.0412,100.9248,101.0412,7100.0
2019-07-19 15:00:00,112.79,112.79,112.69,112.7,4916.0,101.0053,101.0053,100.9158,100.9248,4916.0
2019-07-19 15:05:00,112.67,112.76,112.67,112.73,3471.0,100.8979,100.9785,100.8979,100.9516,3471.0
2019-07-19 15:10:00,112.75,112.78,112.7,112.75,8900.0,100.9695,100.9964,100.9248,100.9695,8900.0
2019-07-19 15:15:00,112.74,112.76,112.62,112.7,11057.0,100.9606,100.9785,100.8531,100.9248,11057.0
2019-07-19 15:20:00,112.69,112.74,112.62,112.73,8900.0,100.9158,100.9606,100.8531,100.9516,8900.0
2019-07-19 15:25:00,112.73,112.8,112.73,112.73,8803.0,100.9516,101.0143,100.9516,100.9516,8803.0
2019-07-19 15:30:00,112.72,112.78,112.7,112.72,9137.0,100.9427,100.9964,100.9248,100.9427,9137.0
2019-07-19 15:35:00,112.73,112.73,112.67,112.71,10600.0,100.9516,100.9516,100.8979,100.9337,10600.0
2019-07-19 15:40:00,112.71,112.9,112.67,112.9,15248.0,100.9337,101.1039,100.8979,101.1039,15248.0
2019-07-19 15:45:00,112.9,112.9,112.59,112.6,20667.0,101.1039,101.1039,100.8262,100.8352,20667.0
2019-07-19 15:50:00,112.6,112.77,112.6,112.77,24306.0,100.8352,100.9874,100.8352,100.9874,24306.0
2019-07-19 15:55:00,112.76,112.76,112.48,112.54,80022.0,100.9785,100.9785,100.7277,100.7815,80022.0
2019-07-22 09:30:00,112.62,112.74,112.4,112.54,15247.0,100.8531,100.9606,100.6561,100.7815,15247.0
2019-07-22 09:35:00,112.5,112.79,112.48,112.79,17899.0,100.7456,101.0053,100.7277,101.0053,17899.0
2019-07-22 09:40:00,112.82,112.98,112.7,112.73,24864.0,101.0322,101.1755,100.9248,100.9516,24864.0
2019-07-22 09:45:00,112.7,112.73,112.5,112.54,23854.0,100.9248,100.9516,100.7456,100.7815,23854.0
2019-07-22 09:50:00,112.57,112.72,112.55,112.63,54820.0,100.8083,100.9427,100.7904,100.8621,54820.0
2019-07-22 09:55:00,112.69,112.83,112.66,112.81,7419.0,100.9158,101.0412,100.8889,101.0233,7419.0
2019-07-22 10:00:00,112.83,113.02,112.8,113.02,9460.0,101.0412,101.2113,101.0143,101.2113,9460.0
2019-07-22 10:05:00,113.02,113.11,112.94,113.0,54870.0,101.2113,101.2919,101.1397,101.1934,54870.0
2019-07-22 10:10:00,113.01,113.06,112.95,113.03,20398.0,101.2024,101.2471,101.1486,101.2203,20398.0
2019-07-22 10:15:00,113.04,113.21,112.99,112.99,12488.0,101.2292,101.3815,101.1845,101.1845,12488.0
2019-07-22 10:20:00,112.99,113.05,112.95,113.0,9301.0,101.1845,101.2382,101.1486,101.1934,9301.0
2019-07-22 10:25:00,113.01,113.12,112.65,113.12,24813.0,101.2024,101.3009,100.88,101.3009,24813.0
2019-07-22 10:30:00,113.11,113.11,112.88,112.91,10588.0,101.2919,101.2919,101.0859,101.1128,10588.0
2019-07-22 10:35:00,112.91,113.04,112.91,113.04,4600.0,101.1128,101.2292,101.1128,101.2292,4600.0
2019-07-22 10:40:00,113.05,113.07,112.85,112.86,5535.0,101.2382,101.2561,101.0591,101.068,5535.0
2019-07-22 10:45:00,112.83,112.89,112.81,112.88,6326.0,101.0412,101.0949,101.0233,101.0859,6326.0
2019-07-22 10:50:00,112.88,112.91,112.8,112.88,5412.0,101.0859,101.1128,101.0143,101.0859,5412.0
2019-07-22 10:55:00,112.87,113.0,112.87,112.95,5783.0,101.077,101.1934,101.077,101.1486,5783.0
2019-07-22 11:00:00,112.94,112.98,112.83,112.87,4904.0,101.1397,101.1755,101.0412,101.077,4904.0
2019-07-22 11:05:00,112.88,112.93,112.87,112.9,4100.0,101.0859,101.1307,101.077,101.1039,4100.0
2019-07-22 11:10:00,112.88,112.9,112.77,112.89,5775.0,101.0859,101.1039,100.9874,101.0949,5775.0
2019-07-22 11:15:00,112.89,112.93,112.88,112.91,7589.0,101.0949,101.1307,101.0859,101.1128,7589.0
2019-07-22 11:20:00,112.89,112.89,112.77,112.8,6637.0,101.0949,101.0949,100.9874,101.0143,6637.0
2019-07-22 11:25:00,112.82,112.92,112.8,112.9,8753.0,101.0322,101.1218,101.0143,101.1039,8753.0
2019-07-22 11:30:00,112.92,112.98,112.9,112.97,8811.0,101.1218,101.1755,101.1039,101.1665,8811.0
2019-07-22 11:35:00,112.98,113.1,112.93,113.07,4802.0,101.1755,101.283,101.1307,101.2561,4802.0
2019-07-22 11:40:00,113.08,113.08,112.99,113.01,4652.0,101.265,101.265,101.1845,101.2024,4652.0
2019-07-22 11:45:00,113.0,113.02,112.98,113.02,6242.0,101.1934,101.2113,101.1755,101.2113,6242.0
2019-07-22 11:50:00,113.01,113.04,112.99,113.03,7029.0,101.2024,101.2292,101.1845,101.2203,7029.0
2019-07-22 11:55:00,113.04,113.09,113.01,113.05,11029.0,101.2292,101.274,101.2024,101.2382,11029.0
2019-07-22 12:00:00,113.05,113.09,112.98,113.07,9743.0,101.2382,101.274,101.1755,101.2561,9743.0
2019-07-22 12:05:00,113.07,113.09,113.04,113.04,4272.0,101.2561,101.274,101.2292,101.2292,4272.0
2019-07-22 12:10:00,113.05,113.16,113.04,113.08,6021.0,101.2382,101.3367,101.2292,101.265,6021.0
2019-07-22 12:15:00,113.04,113.13,112.98,113.12,6763.0,101.2292,101.3098,101.1755,101.3009,6763.0
2019-07-22 12:20:00,113.12,113.2,113.09,113.2,4250.0,101.3009,101.3725,101.274,101.3725,4250.0
2019-07-22 12:25:00,113.23,113.23,113.04,113.17,24431.0,101.3994,101.3994,101.2292,101.3456,24431.0
2019-07-22 12:30:00,113.17,113.18,113.12,113.13,4687.0,101.3456,101.3546,101.3009,101.3098,4687.0
2019-07-22 12:35:00,113.14,113.27,113.14,113.21,4525.0,101.3188,101.4352,101.3188,101.3815,4525.0
2019-07-22 12:40:00,113.22,113.25,113.2,113.24,1756.0,101.3904,101.4173,101.3725,101.4083,1756.0
2019-07-22 12:45:00,113.24,113.29,113.21,113.26,6431.0,101.4083,101.4531,101.3815,101.4262,6431.0
2019-07-22 12:50:00,113.26,113.3,113.23,113.23,6838.0,101.4262,101.4621,101.3994,101.3994,6838.0
2019-07-22 12:55:00,113.23,113.28,113.18,113.27,7485.0,101.3994,101.4442,101.3546,101.4352,7485.0
2019-07-22 13:00:00,113.28,113.29,113.25,113.29,3320.0,101.4442,101.4531,101.4173,101.4531,3320.0
2019-07-22 13:05:00,113.3,113.39,113.3,113.38,7809.0,101.4621,101.5427,101.4621,101.5337,7809.0
2019-07-22 13:10:00,113.39,113.48,113.39,113.46,3913.0,101.5427,101.6233,101.5427,101.6053,3913.0
2019-07-22 13:15:00,113.46,113.46,113.4,113.4,4300.0,101.6053,101.6053,101.5516,101.5516,4300.0
2019-07-22 13:20:00,113.4,113.4,113.34,113.39,12150.0,101.5516,101.5516,101.4979,101.5427,12150.0
2019-07-22 13:25:00,113.4,113.44,113.38,113.43,5781.0,101.5516,101.5874,101.5337,101.5785,5781.0
2019-07-22 13:30:00,113.42,113.48,113.41,113.47,7658.0,101.5695,101.6233,101.5606,101.6143,7658.0
2019-07-22 13:35:00,113.46,113.49,113.45,113.48,3146.0,101.6053,101.6322,101.5964,101.6233,3146.0
2019-07-22 13:40:00,113.48,113.55,113.47,113.47,5580.0,101.6233,101.6859,101.6143,101.6143,5580.0
2019-07-22 13:45:00,113.46,113.5,113.44,113.48,6960.0,101.6053,101.6412,101.5874,101.6233,6960.0
2019-07-22 13:50:00,113.5,113.51,113.46,113.5,8450.0,101.6412,101.6501,101.6053,101.6412,8450.0
2019-07-22 13:55:00,113.49,113.59,113.49,113.57,47615.0,101.6322,101.7218,101.6322,101.7039,47615.0
2019-07-22 14:00:00,113.57,113.57,113.29,113.4,62592.0,101.7039,101.7039,101.4531,101.5516,62592.0
2019-07-22 14:05:00,113.41,113.48,113.36,113.47,7904.0,101.5606,101.6233,101.5158,101.6143,7904.0
2019-07-22 14:10:00,113.47,113.5,113.44,113.49,4000.0,101.6143,101.6412,101.5874,101.6322,4000.0
2019-07-22 14:15:00,113.52,113.55,113.44,113.44,6720.0,101.6591,101.6859,101.5874,101.5874,6720.0
2019-07-22 14:20:00,113.45,113.46,113.39,113.4,3100.0,101.5964,101.6053,101.5427,101.5516,3100.0
2019-07-22 14:25:00,113.41,113.41,113.28,113.34,6823.0,101.5606,101.5606,101.4442,101.4979,6823.0
2019-07-22 14:30:00,113.33,113.4,113.32,113.32,3826.0,101.4889,101.5516,101.48,101.48,3826.0
2019-07-22 14:35:00,113.34,113.37,113.27,113.27,32441.0,101.4979,101.5247,101.4352,101.4352,32441.0
2019-07-22 14:40:00,113.28,113.37,113.25,113.34,10784.0,101.4442,101.5247,101.4173,101.4979,10784.0
2019-07-22 14:45:00,113.33,113.35,113.26,113.31,6171.0,101.4889,101.5068,101.4262,101.471,6171.0
2019-07-22 14:50:00,113.33,113.4,113.33,113.4,9498.0,101.4889,101.5516,101.4889,101.5516,9498.0
2019-07-22 14:55:00,113.4,113.45,113.4,113.43,4219.0,101.5516,101.5964,101.5516,101.5785,4219.0
2019-07-22 15:00:00,113.43,113.58,113.43,113.54,8619.0,101.5785,101.7128,101.5785,101.677,8619.0
2019-07-22 15:05:00,113.56,113.56,113.45,113.45,4234.0,101.6949,101.6949,101.5964,101.5964,4234.0
2019-07-22 15:10:00,113.45,113.45,113.41,113.43,6477.0,101.5964,101.5964,101.5606,101.5785,6477.0
2019-07-22 15:15:00,113.44,113.45,113.34,113.35,10713.0,101.5874,101.5964,101.4979,101.5068,10713.0
2019-07-22 15:20:00,113.36,113.39,113.28,113.31,9471.0,101.5158,101.5427,101.4442,101.471,9471.0
2019-07-22 15:25:00,113.31,113.39,113.31,113.39,46461.0,101.471,101.5427,101.471,101.5427,46461.0
2019-07-22 15:30:00,113.41,113.41,113.24,113.25,20451.0,101.5606,101.5606,101.4083,101.4173,20451.0
2019-07-22 15:35:00,113.26,113.28,113.12,113.15,19840.0,101.4262,101.4442,101.3009,101.3277,19840.0
2019-07-22 15:40:00,113.14,113.21,113.11,113.15,16124.0,101.3188,101.3815,101.2919,101.3277,16124.0
2019-07-22 15:45:00,113.15,113.21,113.15,113.2,18718.0,101.3277,101.3815,101.3277,101.3725,18718.0
2019-07-22 15:50:00,113.2,113.26,113.14,113.21,21136.0,101.3725,101.4262,101.3188,101.3815,21136.0
2019-07-22 15:55:00,113.22,113.32,113.19,113.25,51520.0,101.3904,101.48,101.3636,101.4173,51520.0
2019-07-23 09:30:00,113.45,113.53,113.31,113.48,15465.0,101.5964,101.668,101.471,101.6233,15465.0
2019-07-23 09:35:00,113.38,113.45,113.12,113.12,5434.0,101.5337,101.5964,101.3009,101.3009,5434.0
2019-07-23 09:40:00,113.1,113.38,112.96,113.38,14035.0,101.283,101.5337,101.1576,101.5337,14035.0
2019-07-23 09:45:00,113.37,113.37,113.22,113.27,5500.0,101.5247,101.5247,101.3904,101.4352,5500.0
2019-07-23 09:50:00,113.24,113.34,113.21,113.32,14304.0,101.4083,101.4979,101.3815,101.48,14304.0
2019-07-23 09:55:00,113.32,113.4,113.23,113.4,12300.0,101.48,101.5516,101.3994,101.5516,12300.0
2019-07-23 10:00:00,113.42,113.47,113.32,113.35,19977.0,101.5695,101.6143,101.48,101.5068,19977.0
2019-07-23 10:05:00,113.35,113.42,113.11,113.25,81159.0,101.5068,101.5695,101.2919,101.4173,81159.0
2019-07-23 10:10:00,113.11,113.11,112.78,112.88,6117.0,101.2919,101.2919,100.9964,101.0859,6117.0
2019-07-23 10:15:00,112.82,112.92,112.8,112.83,2444.0,101.0322,101.1218,101.0143,101.0412,2444.0
2019-07-23 10:20:00,112.87,112.92,112.81,112.87,3953.0,101.077,101.1218,101.0233,101.077,3953.0
2019-07-23 10:25:00,112.86,112.95,112.85,112.86,2372.0,101.068,101.1486,101.0591,101.068,2372.0
2019-07-23 10:30:00,112.88,112.88,112.76,112.81,5406.0,101.0859,101.0859,100.9785,101.0233,5406.0
2019-07-23 10:35:00,112.81,112.81,112.7,112.76,5271.0,101.0233,101.0233,100.9248,100.9785,5271.0
2019-07-23 10:40:00,112.74,112.77,112.7,112.72,4420.0,100.9606,100.9874,100.9248,100.9427,4420.0
2019-07-23 10:45:00,112.75,112.75,112.69,112.71,14779.0,100.9695,100.9695,100.9158,100.9337,14779.0
2019-07-23 10:50:00,112.74,112.87,112.71,112.81,4684.0,100.9606,101.077,100.9337,101.0233,4684.0
2019-07-23 10:55:00,112.82,112.87,112.76,112.76,3899.0,101.0322,101.077,100.9785,100.9785,3899.0
2019-07-23 11:00:00,112.75,112.78,112.72,112.76,4367.0,100.9695,100.9964,100.9427,100.9785,4367.0
2019-07-23 11:05:00,112.75,112.79,112.72,112.72,6436.0,100.9695,101.0053,100.9427,100.9427,6436.0
2019-07-23 11:10:00,112.75,112.82,112.74,112.79,3965.0,100.9695,101.0322,100.9606,101.0053,3965.0
2019-07-23 11:15:00,112.77,112.77,112.72,112.73,6695.0,100.9874,100.9874,100.9427,100.9516,6695.0
2019-07-23 11:20:00,112.73,112.74,112.69,112.7,5239.0,100.9516,100.9606,100.9158,100.9248,5239.0
2019-07-23 11:25:00,112.7,112.71,112.61,112.65,8982.0,100.9248,100.9337,100.8442,100.88,8982.0
2019-07-23 11:30:00,112.61,112.61,112.44,112.44,2103.0,100.8442,100.8442,100.6919,100.6919,2103.0
2019-07-23 11:35:00,112.43,112.46,112.35,112.45,4001.0,100.683,100.7098,100.6113,100.7009,4001.0
2019-07-23 11:40:00,112.43,112.47,112.42,112.46,2886.0,100.683,100.7188,100.674,100.7098,2886.0
2019-07-23 11:45:00,112.47,112.47,112.37,112.43,3313.0,100.7188,100.7188,100.6292,100.683,3313.0
2019-07-23 11:50:00,112.41,112.45,112.37,112.42,2668.0,100.6651,100.7009,100.6292,100.674,2668.0
2019-07-23 11:55:00,112.42,112.45,112.33,112.34,3900.0,100.674,100.7009,100.5934,100.6024,3900.0
2019-07-23 12:00:00,112.32,112.32,112.13,112.13,3720.0,100.5845,100.5845,100.4143,100.4143,3720.0
2019-07-23 12:05:00,112.13,112.26,112.1,112.26,3819.0,100.4143,100.5307,100.3874,100.5307,3819.0
2019-07-23 12:10:00,112.3,112.35,112.27,112.27,4050.0,100.5665,100.6113,100.5397,100.5397,4050.0
2019-07-23 12:15:00,112.29,112.31,112.24,112.29,2048.0,100.5576,100.5755,100.5128,100.5576,2048.0
2019-07-23 12:20:00,112.28,112.37,112.26,112.32,4519.0,100.5486,100.6292,100.5307,100.5845,4519.0
2019-07-23 12:25:00,112.31,112.31,112.21,112.21,2551.0,100.5755,100.5755,100.4859,100.4859,2551.0
2019-07-23 12:30:00,112.19,112.26,112.15,112.26,2676.0,100.468,100.5307,100.4322,100.5307,2676.0
2019-07-23 12:35:00,112.26,112.28,112.21,112.24,3910.0,100.5307,100.5486,100.4859,100.5128,3910.0
2019-07-23 12:40:00,112.24,112.27,112.23,112.27,2602.0,100.5128,100.5397,100.5039,100.5397,2602.0
2019-07-23 12:45:00,112.29,112.39,112.26,112.39,3410.0,100.5576,100.6471,100.5307,100.6471,3410.0
2019-07-23 12:50:00,112.37,112.38,112.27,112.27,4191.0,100.6292,100.6382,100.5397,100.5397,4191.0
2019-07-23 12:55:00,112.27,112.3,112.27,112.27,1074.0,100.5397,100.5665,100.5397,100.5397,1074.0
2019-07-23 13:00:00,112.29,112.31,112.26,112.27,2551.0,100.5576,100.5755,100.5307,100.5397,2551.0
2019-07-23 13:05:00,112.26,112.27,112.2,112.25,3647.0,100.5307,100.5397,100.477,100.5218,3647.0
2019-07-23 13:10:00,112.23,112.34,112.21,112.34,11198.0,100.5039,100.6024,100.4859,100.6024,11198.0
2019-07-23 13:15:00,112.34,112.34,112.29,112.33,4001.0,100.6024,100.6024,100.5576,100.5934,4001.0
2019-07-23 13:20:00,112.32,112.33,112.27,112.27,2299.0,100.5845,100.5934,100.5397,100.5397,2299.0
2019-07-23 13:25:00,112.26,112.28,112.22,112.27,3902.0,100.5307,100.5486,100.4949,100.5397,3902.0
2019-07-23 13:30:00,112.28,112.33,112.27,112.33,6570.0,100.5486,100.5934,100.5397,100.5934,6570.0
2019-07-23 13:35:00,112.34,112.35,112.29,112.34,4364.0,100.6024,100.6113,100.5576,100.6024,4364.0
2019-07-23 13:40:00,112.34,112.66,112.34,112.58,8521.0,100.6024,100.8889,100.6024,100.8173,8521.0
2019-07-23 13:45:00,112.58,112.61,112.55,112.58,2975.0,100.8173,100.8442,100.7904,100.8173,2975.0
2019-07-23 13:50:00,112.54,112.55,112.47,112.48,3380.0,100.7815,100.7904,100.7188,100.7277,3380.0
2019-07-23 13:55:00,112.49,112.61,112.49,112.59,8704.0,100.7367,100.8442,100.7367,100.8262,8704.0
2019-07-23 14:00:00,112.6,112.65,112.51,112.54,6502.0,100.8352,100.88,100.7546,100.7815,6502.0
2019-07-23 14:05:00,112.54,112.59,112.52,112.53,2407.0,100.7815,100.8262,100.7636,100.7725,2407.0
2019-07-23 14:10:00,112.51,112.57,112.5,112.56,3719.0,100.7546,100.8083,100.7456,100.7994,3719.0
2019-07-23 14:15:00,112.58,112.61,112.58,112.61,2400.0,100.8173,100.8442,100.8173,100.8442,2400.0
2019-07-23 14:20:00,112.6,112.75,112.6,112.68,6514.0,100.8352,100.9695,100.8352,100.9068,6514.0
2019-07-23 14:25:00,112.71,112.71,112.62,112.62,3466.0,100.9337,100.9337,100.8531,100.8531,3466.0
2019-07-23 14:30:00,112.63,112.68,112.63,112.65,2649.0,100.8621,100.9068,100.8621,100.88,2649.0
2019-07-23 14:35:00,112.65,112.68,112.61,112.65,6241.0,100.88,100.9068,100.8442,100.88,6241.0
2019-07-23 14:40:00,112.64,112.74,112.61,112.73,4394.0,100.871,100.9606,100.8442,100.9516,4394.0
2019-07-23 14:45:00,112.72,112.81,112.69,112.8,4448.0,100.9427,101.0233,100.9158,101.0143,4448.0
2019-07-23 14:50:00,112.78,112.87,112.78,112.85,4319.0,100.9964,101.077,100.9964,101.0591,4319.0
2019-07-23 14:55:00,112.86,112.91,112.86,112.91,6095.0,101.068,101.1128,101.068,101.1128,6095.0
2019-07-23 15:00:00,112.9,112.9,112.78,112.78,9519.0,101.1039,101.1039,100.9964,100.9964,9519.0
2019-07-23 15:05:00,112.79,112.9,112.79,112.88,4294.0,101.0053,101.1039,101.0053,101.0859,4294.0
2019-07-23 15:10:00,112.89,112.95,112.89,112.94,3813.0,101.0949,101.1486,101.0949,101.1397,3813.0
2019-07-23 15:15:00,112.94,112.94,112.84,112.84,5011.0,101.1397,101.1397,101.0501,101.0501,5011.0
2019-07-23 15:20:00,112.83,112.88,112.83,112.84,4419.0,101.0412,101.0859,101.0412,101.0501,4419.0
2019-07-23 15:25:00,112.85,112.87,112.81,112.84,9049.0,101.0591,101.077,101.0233,101.0501,9049.0
2019-07-23 15:30:00,112.85,112.91,112.84,112.9,10606.0,101.0591,101.1128,101.0501,101.1039,10606.0
2019-07-23 15:35:00,112.89,113.01,112.88,112.99,11445.0,101.0949,101.2024,101.0859,101.1845,11445.0
2019-07-23 15:40:00,112.98,113.01,112.95,112.97,10290.0,101.1755,101.2024,101.1486,101.1665,10290.0
2019-07-23 15:45:00,112.97,113.01,112.86,112.88,14512.0,101.1665,101.2024,101.068,101.0859,14512.0
2019-07-23 15:50:00,112.88,112.98,112.88,112.96,24999.0,101.0859,101.1755,101.0859,101.1576,24999.0
2019-07-23 15:55:00,112.97,113.01,112.88,112.92,47752.0,101.1665,101.2024,101.0859,101.1218,47752.0
2019-07-24 09:30:00,112.93,113.01,112.61,112.96,11785.0,101.1307,101.2024,100.8442,101.1576,11785.0
2019-07-24 09:35:00,112.91,112.96,112.57,112.62,2700.0,101.1128,101.1576,100.8083,100.8531,2700.0
2019-07-24 09:40:00,112.56,112.76,112.56,112.67,1612.0,100.7994,100.9785,100.7994,100.8979,1612.0
2019-07-24 09:45:00,112.78,112.89,112.69,112.71,13420.0,100.9964,101.0949,100.9158,100.9337,13420.0
2019-07-24 09:50:00,112.82,113.03,112.77,112.97,4325.0,101.0322,101.2203,100.9874,101.1665,4325.0
2019-07-24 09:55:00,112.98,113.02,112.96,113.0,3629.0,101.1755,101.2113,101.1576,101.1934,3629.0
2019-07-24 10:00:00,112.97,113.11,112.91,113.1,24900.0,101.1665,101.2919,101.1128,101.283,24900.0
2019-07-24 10:05:00,113.13,113.51,113.06,113.11,57277.0,101.3098,101.6501,101.2471,101.2919,57277.0
2019-07-24 10:10:00,113.08,113.08,112.67,112.74,14262.0,101.265,101.265,100.8979,100.9606,14262.0
2019-07-24 10:15:00,112.74,112.92,112.55,112.58,9178.0,100.9606,101.1218,100.7904,100.8173,9178.0
2019-07-24 10:20:00,112.58,112.68,112.52,112.55,3123.0,100.8173,100.9068,100.7636,100.7904,3123.0
2019-07-24 10:25:00,112.55,112.64,112.53,112.55,5512.0,100.7904,100.871,100.7725,100.7904,5512.0
2019-07-24 10:30:00,112.54,112.56,112.4,112.44,4078.0,100.7815,100.7994,100.6561,100.6919,4078.0
2019-07-24 10:35:00,112.48,112.7,112.48,112.68,4547.0,100.7277,100.9248,100.7277,100.9068,4547.0
2019-07-24 10:40:00,112.67,112.71,112.57,112.69,6742.0,100.8979,100.9337,100.8083,100.9158,6742.0
2019-07-24 10:45:00,112.7,112.74,112.66,112.73,9132.0,100.9248,100.9606,100.8889,100.9516,9132.0
2019-07-24 10:50:00,112.73,112.74,112.61,112.65,4897.0,100.9516,100.9606,100.8442,100.88,4897.0
2019-07-24 10:55:00,112.62,112.65,112.53,112.6,5007.0,100.8531,100.88,100.7725,100.8352,5007.0
2019-07-24 11:00:00,112.58,112.59,112.44,112.54,7481.0,100.8173,100.8262,100.6919,100.7815,7481.0
2019-07-24 11:05:00,112.56,112.59,112.51,112.58,6352.0,100.7994,100.8262,100.7546,100.8173,6352.0
2019-07-24 11:10:00,112.55,112.6,112.52,112.59,9566.0,100.7904,100.8352,100.7636,100.8262,9566.0
2019-07-24 11:15:00,112.63,112.69,112.55,112.56,4920.0,100.8621,100.9158,100.7904,100.7994,4920.0
2019-07-24 11:20:00,112.59,112.59,112.4,112.56,9035.0,100.8262,100.8262,100.6561,100.7994,9035.0
2019-07-24 11:25:00,112.56,112.62,112.54,112.58,5602.0,100.7994,100.8531,100.7815,100.8173,5602.0
2019-07-24 11:30:00,112.58,112.69,112.52,112.68,6600.0,100.8173,100.9158,100.7636,100.9068,6600.0
2019-07-24 11:35:00,112.67,112.78,112.61,112.73,5024.0,100.8979,100.9964,100.8442,100.9516,5024.0
2019-07-24 11:40:00,112.73,112.83,112.72,112.83,3287.0,100.9516,101.0412,100.9427,101.0412,3287.0
2019-07-24 11:45:00,112.82,112.84,112.78,112.82,15124.0,101.0322,101.0501,100.9964,101.0322,15124.0
2019-07-24 11:50:00,112.82,112.84,112.51,112.53,15198.0,101.0322,101.0501,100.7546,100.7725,15198.0
2019-07-24 11:55:00,112.56,112.6,112.47,112.49,7838.0,100.7994,100.8352,100.7188,100.7367,7838.0
2019-07-24 12:00:00,112.47,112.54,112.47,112.54,1800.0,100.7188,100.7815,100.7188,100.7815,1800.0
2019-07-24 12:05:00,112.51,112.59,112.51,112.57,6700.0,100.7546,100.8262,100.7546,100.8083,6700.0
2019-07-24 12:10:00,112.56,112.67,112.56,112.62,2877.0,100.7994,100.8979,100.7994,100.8531,2877.0
2019-07-24 12:15:00,112.6,112.61,112.49,112.49,6565.0,100.8352,100.8442,100.7367,100.7367,6565.0
2019-07-24 12:20:00,112.49,112.5,112.46,112.48,2332.0,100.7367,100.7456,100.7098,100.7277,2332.0
2019-07-24 12:25:00,112.48,112.51,112.38,112.4,6197.0,100.7277,100.7546,100.6382,100.6561,6197.0
2019-07-24 12:30:00,112.41,112.48,112.4,112.46,2901.0,100.6651,100.7277,100.6561,100.7098,2901.0
2019-07-24 12:35:00,112.47,112.52,112.43,112.5,3139.0,100.7188,100.7636,100.683,100.7456,3139.0
2019-07-24 12:40:00,112.5,112.5,112.41,112.42,5177.0,100.7456,100.7456,100.6651,100.674,5177.0
2019-07-24 12:45:00,112.4,112.41,112.3,112.35,3950.0,100.6561,100.6651,100.5665,100.6113,3950.0
2019-07-24 12:50:00,112.37,112.37,112.23,112.23,5131.0,100.6292,100.6292,100.5039,100.5039,5131.0
2019-07-24 12:55:00,112.25,112.32,112.23,112.29,4810.0,100.5218,100.5845,100.5039,100.5576,4810.0
2019-07-24 13:00:00,112.33,112.35,112.28,112.29,3200.0,100.5934,100.6113,100.5486,100.5576,3200.0
2019-07-24 13:05:00,112.27,112.29,112.24,112.29,2953.0,100.5397,100.5576,100.5128,100.5576,2953.0
2019-07-24 13:10:00,112.28,112.28,112.17,112.2,8484.0,100.5486,100.5486,100.4501,100.477,8484.0
2019-07-24 13:15:00,112.21,112.24,112.18,112.2,4755.0,100.4859,100.5128,100.4591,100.477,4755.0
2019-07-24 13:20:00,112.21,112.26,112.2,112.23,4217.0,100.4859,100.5307,100.477,100.5039,4217.0
2019-07-24 13:25:00,112.25,112.32,112.23,112.29,6164.0,100.5218,100.5845,100.5039,100.5576,6164.0
2019-07-24 13:30:00,112.29,112.29,112.22,112.27,3543.0,100.5576,100.5576,100.4949,100.5397,3543.0
2019-07-24 13:35:00,112.24,112.3,112.24,112.27,3641.0,100.5128,100.5665,100.5128,100.5397,3641.0
2019-07-24 13:40:00,112.26,112.29,112.22,112.22,5400.0,100.5307,100.5576,100.4949,100.4949,5400.0
2019-07-24 13:45:00,112.23,112.34,112.21,112.34,2041.0,100.5039,100.6024,100.4859,100.6024,2041.0
2019-07-24 13:50:00,112.35,112.35,112.26,112.31,6615.0,100.6113,100.6113,100.5307,100.5755,6615.0
2019-07-24 13:55:00,112.29,112.31,112.27,112.29,2262.0,100.5576,100.5755,100.5397,100.5576,2262.0
2019-07-24 14:00:00,112.31,112.39,112.31,112.39,4459.0,100.5755,100.6471,100.5755,100.6471,4459.0
2019-07-24 14:05:00,112.42,112.42,112.33,112.33,4221.0,100.674,100.674,100.5934,100.5934,4221.0
2019-07-24 14:10:00,112.32,112.33,112.28,112.3,3200.0,100.5845,100.5934,100.5486,100.5665,3200.0
2019-07-24 14:15:00,112.29,112.42,112.29,112.41,6162.0,100.5576,100.674,100.5576,100.6651,6162.0
2019-07-24 14:20:00,112.41,112.44,112.41,112.43,4194.0,100.6651,100.6919,100.6651,100.683,4194.0
2019-07-24 14:25:00,112.45,112.5,112.44,112.45,6364.0,100.7009,100.7456,100.6919,100.7009,6364.0
2019-07-24 14:30:00,112.47,112.48,112.43,112.43,5650.0,100.7188,100.7277,100.683,100.683,5650.0
2019-07-24 14:35:00,112.44,112.47,112.4,112.41,3802.0,100.6919,100.7188,100.6561,100.6651,3802.0
2019-07-24 14:40:00,112.4,112.44,112.38,112.39,6418.0,100.6561,100.6919,100.6382,100.6471,6418.0
2019-07-24 14:45:00,112.38,112.44,112.37,112.44,3500.0,100.6382,100.6919,100.6292,100.6919,3500.0
2019-07-24 14:50:00,112.44,112.46,112.43,112.44,7997.0,100.6919,100.7098,100.683,100.6919,7997.0
2019-07-24 14:55:00,112.44,112.5,112.4,112.49,8231.0,100.6919,100.7456,100.6561,100.7367,8231.0
2019-07-24 15:00:00,112.47,112.56,112.44,112.53,13468.0,100.7188,100.7994,100.6919,100.7725,13468.0
2019-07-24 15:05:00,112.5,112.57,112.47,112.54,4539.0,100.7456,100.8083,100.7188,100.7815,4539.0
2019-07-24 15:10:00,112.55,112.59,112.53,112.55,5142.0,100.7904,100.8262,100.7725,100.7904,5142.0
2019-07-24 15:15:00,112.56,112.57,112.43,112.45,12386.0,100.7994,100.8083,100.683,100.7009,12386.0
2019-07-24 15:20:00,112.47,112.52,112.46,112.48,4699.0,100.7188,100.7636,100.7098,100.7277,4699.0
2019-07-24 15:25:00,112.48,112.52,112.47,112.52,6105.0,100.7277,100.7636,100.7188,100.7636,6105.0
2019-07-24 15:30:00,112.52,112.57,112.52,112.56,6683.0,100.7636,100.8083,100.7636,100.7994,6683.0
2019-07-24 15:35:00,112.57,112.59,112.53,112.57,10011.0,100.8083,100.8262,100.7725,100.8083,10011.0
2019-07-24 15:40:00,112.56,112.65,112.51,112.53,12347.0,100.7994,100.88,100.7546,100.7725,12347.0
2019-07-24 15:45:00,112.53,112.64,112.53,112.64,13171.0,100.7725,100.871,100.7725,100.871,13171.0
2019-07-24 15:50:00,112.63,112.67,112.58,112.59,23446.0,100.8621,100.8979,100.8173,100.8262,23446.0
2019-07-24 15:55:00,112.6,112.7,112.58,112.62,40809.0,100.8352,100.9248,100.8173,100.8531,40809.0
2019-07-25 09:30:00,112.55,112.78,112.52,112.76,8285.0,100.7904,100.9964,100.7636,100.9785,8285.0
2019-07-25 09:35:00,112.82,112.91,112.47,112.51,11183.0,101.0322,101.1128,100.7188,100.7546,11183.0
2019-07-25 09:40:00,112.55,112.62,112.42,112.43,4909.0,100.7904,100.8531,100.674,100.683,4909.0
2019-07-25 09:45:00,112.45,112.46,112.22,112.43,4800.0,100.7009,100.7098,100.4949,100.683,4800.0
2019-07-25 09:50:00,112.44,112.57,112.39,112.47,5390.0,100.6919,100.8083,100.6471,100.7188,5390.0
2019-07-25 09:55:00,112.43,112.55,112.34,112.49,7572.0,100.683,100.7904,100.6024,100.7367,7572.0
2019-07-25 10:00:00,112.53,112.53,112.33,112.33,6572.0,100.7725,100.7725,100.5934,100.5934,6572.0
2019-07-25 10:05:00,112.34,112.41,112.32,112.34,11486.0,100.6024,100.6651,100.5845,100.6024,11486.0
2019-07-25 10:10:00,112.33,112.4,112.3,112.4,8396.0,100.5934,100.6561,100.5665,100.6561,8396.0
2019-07-25 10:15:00,112.41,112.57,112.41,112.42,13143.0,100.6651,100.8083,100.6651,100.674,13143.0
2019-07-25 10:20:00,112.42,112.46,112.36,112.45,5136.0,100.674,100.7098,100.6203,100.7009,5136.0
2019-07-25 10:25:00,112.45,112.57,112.44,112.53,9995.0,100.7009,100.8083,100.6919,100.7725,9995.0
2019-07-25 10:30:00,112.5,112.55,112.46,112.48,5598.0,100.7456,100.7904,100.7098,100.7277,5598.0
2019-07-25 10:35:00,112.48,112.53,112.44,112.49,7262.0,100.7277,100.7725,100.6919,100.7367,7262.0
2019-07-25 10:40:00,112.47,112.52,112.45,112.45,6918.0,100.7188,100.7636,100.7009,100.7009,6918.0
2019-07-25 10:45:00,112.44,112.66,112.44,112.55,12550.0,100.6919,100.8889,100.6919,100.7904,12550.0
2019-07-25 10:50:00,112.51,112.66,112.5,112.56,16358.0,100.7546,100.8889,100.7456,100.7994,16358.0
2019-07-25 10:55:00,112.56,112.65,112.56,112.56,9124.0,100.7994,100.88,100.7994,100.7994,9124.0
2019-07-25 11:00:00,112.55,112.76,112.55,112.7,6155.0,100.7904,100.9785,100.7904,100.9248,6155.0
2019-07-25 11:05:00,112.69,112.72,112.59,112.59,5898.0,100.9158,100.9427,100.8262,100.8262,5898.0
2019-07-25 11:10:00,112.59,112.66,112.57,112.58,3375.0,100.8262,100.8889,100.8083,100.8173,3375.0
2019-07-25 11:15:00,112.56,112.62,112.54,112.57,7736.0,100.7994,100.8531,100.7815,100.8083,7736.0
2019-07-25 11:20:00,112.54,112.62,112.53,112.54,6570.0,100.7815,100.8531,100.7725,100.7815,6570.0
2019-07-25 11:25:00,112.51,112.66,112.51,112.6,7620.0,100.7546,100.8889,100.7546,100.8352,7620.0
2019-07-25 11:30:00,112.57,112.63,112.57,112.6,6499.0,100.8083,100.8621,100.8083,100.8352,6499.0
2019-07-25 11:35:00,112.64,112.67,112.58,112.6,3000.0,100.871,100.8979,100.8173,100.8352,3000.0
2019-07-25 11:40:00,112.61,112.63,112.5,112.51,6378.0,100.8442,100.8621,100.7456,100.7546,6378.0
2019-07-25 11:45:00,112.49,112.52,112.44,112.46,6074.0,100.7367,100.7636,100.6919,100.7098,6074.0
2019-07-25 11:50:00,112.45,112.49,112.39,112.49,5147.0,100.7009,100.7367,100.6471,100.7367,5147.0
2019-07-25 11:55:00,112.5,112.65,112.5,112.65,1900.0,100.7456,100.88,100.7456,100.88,1900.0
2019-07-25 12:00:00,112.65,112.65,112.57,112.61,4861.0,100.88,100.88,100.8083,100.8442,4861.0
2019-07-25 12:05:00,112.61,112.66,112.48,112.5,4739.0,100.8442,100.8889,100.7277,100.7456,4739.0
2019-07-25 12:10:00,112.52,112.59,112.51,112.57,5993.0,100.7636,100.8262,100.7546,100.8083,5993.0
2019-07-25 12:15:00,112.59,112.7,112.59,112.68,5850.0,100.8262,100.9248,100.8262,100.9068,5850.0
2019-07-25 12:20:00,112.72,112.74,112.67,112.67,4679.0,100.9427,100.9606,100.8979,100.8979,4679.0
2019-07-25 12:25:00,112.65,112.77,112.65,112.77,4056.0,100.88,100.9874,100.88,100.9874,4056.0
2019-07-25 12:30:00,112.74,112.85,112.72,112.82,4846.0,100.9606,101.0591,100.9427,101.0322,4846.0
2019-07-25 12:35:00,112.83,112.89,112.76,112.76,7398.0,101.0412,101.0949,100.9785,100.9785,7398.0
2019-07-25 12:40:00,112.71,112.71,112.57,112.68,10161.0,100.9337,100.9337,100.8083,100.9068,10161.0
2019-07-25 12:45:00,112.7,112.83,112.68,112.74,6046.0,100.9248,101.0412,100.9068,100.9606,6046.0
2019-07-25 12:50:00,112.74,112.78,112.66,112.67,3608.0,100.9606,100.9964,100.8889,100.8979,3608.0
2019-07-25 12:55:00,112.68,112.78,112.66,112.72,3853.0,100.9068,100.9964,100.8889,100.9427,3853.0
2019-07-25 13:00:00,112.7,112.7,112.58,112.59,6493.0,100.9248,100.9248,100.8173,100.8262,6493.0
2019-07-25 13:05:00,112.58,112.78,112.58,112.78,3875.0,100.8173,100.9964,100.8173,100.9964,3875.0
2019-07-25 13:10:00,112.79,112.81,112.72,112.78,4146.0,101.0053,101.0233,100.9427,100.9964,4146.0
2019-07-25 13:15:00,112.84,112.87,112.82,112.85,3204.0,101.0501,101.077,101.0322,101.0591,3204.0
2019-07-25 13:20:00,112.83,112.85,112.78,112.8,5097.0,101.0412,101.0591,100.9964,101.0143,5097.0
2019-07-25 13:25:00,112.79,112.87,112.79,112.87,2929.0,101.0053,101.077,101.0053,101.077,2929.0
2019-07-25 13:30:00,112.87,112.93,112.86,112.88,3958.0,101.077,101.1307,101.068,101.0859,3958.0
2019-07-25 13:35:00,112.87,112.87,112.74,112.76,4884.0,101.077,101.077,100.9606,100.9785,4884.0
2019-07-25 13:40:00,112.76,112.94,112.76,112.94,5201.0,100.9785,101.1397,100.9785,101.1397,5201.0
2019-07-25 13:45:00,112.93,112.95,112.86,112.87,3765.0,101.1307,101.1486,101.068,101.077,3765.0
2019-07-25 13:50:00,112.86,112.86,112.75,112.78,3487.0,101.068,101.068,100.9695,100.9964,3487.0
2019-07-25 13:55:00,112.75,112.78,112.68,112.68,7024.0,100.9695,100.9964,100.9068,100.9068,7024.0
2019-07-25 14:00:00,112.66,112.79,112.66,112.73,8382.0,100.8889,101.0053,100.8889,100.9516,8382.0
2019-07-25 14:05:00,112.73,112.75,112.68,112.75,3097.0,100.9516,100.9695,100.9068,100.9695,3097.0
2019-07-25 14:10:00,112.75,112.8,112.72,112.79,5191.0,100.9695,101.0143,100.9427,101.0053,5191.0
2019-07-25 14:15:00,112.8,112.83,112.74,112.78,2057.0,101.0143,101.0412,100.9606,100.9964,2057.0
2019-07-25 14:20:00,112.77,112.81,112.72,112.72,5569.0,100.9874,101.0233,100.9427,100.9427,5569.0
2019-07-25 14:25:00,112.74,112.74,112.68,112.71,3802.0,100.9606,100.9606,100.9068,100.9337,3802.0
2019-07-25 14:30:00,112.7,112.78,112.69,112.76,2588.0,100.9248,100.9964,100.9158,100.9785,2588.0
2019-07-25 14:35:00,112.75,112.77,112.67,112.72,4249.0,100.9695,100.9874,100.8979,100.9427,4249.0
2019-07-25 14:40:00,112.7,112.76,112.64,112.68,6315.0,100.9248,100.9785,100.871,100.9068,6315.0
2019-07-25 14:45:00,112.69,112.7,112.67,112.69,3063.0,100.9158,100.9248,100.8979,100.9158,3063.0
2019-07-25 14:50:00,112.69,112.71,112.6,112.6,3656.0,100.9158,100.9337,100.8352,100.8352,3656.0
2019-07-25 14:55:00,112.6,112.71,112.6,112.7,3464.0,100.8352,100.9337,100.8352,100.9248,3464.0
2019-07-25 15:00:00,112.67,112.75,112.62,112.62,5840.0,100.8979,100.9695,100.8531,100.8531,5840.0
2019-07-25 15:05:00,112.63,112.65,112.54,112.54,6057.0,100.8621,100.88,100.7815,100.7815,6057.0
2019-07-25 15:10:00,112.54,112.55,112.5,112.5,4425.0,100.7815,100.7904,100.7456,100.7456,4425.0
2019-07-25 15:15:00,112.51,112.6,112.49,112.6,4236.0,100.7546,100.8352,100.7367,100.8352,4236.0
2019-07-25 15:20:00,112.6,112.65,112.6,112.62,5191.0,100.8352,100.88,100.8352,100.8531,5191.0
2019-07-25 15:25:00,112.64,112.66,112.6,112.62,4987.0,100.871,100.8889,100.8352,100.8531,4987.0
2019-07-25 15:30:00,112.65,112.8,112.64,112.74,8189.0,100.88,101.0143,100.871,100.9606,8189.0
2019-07-25 15:35:00,112.73,112.74,112.63,112.66,8816.0,100.9516,100.9606,100.8621,100.8889,8816.0
2019-07-25 15:40:00,112.66,112.72,112.62,112.69,9656.0,100.8889,100.9427,100.8531,100.9158,9656.0
2019-07-25 15:45:00,112.7,112.86,112.69,112.85,15607.0,100.9248,101.068,100.9158,101.0591,15607.0
2019-07-25 15:50:00,112.86,112.91,112.78,112.91,22015.0,101.068,101.1128,100.9964,101.1128,22015.0
2019-07-25 15:55:00,112.91,112.91,112.73,112.89,48410.0,101.1128,101.1128,100.9516,101.0949,48410.0
2019-07-26 09:30:00,113.77,113.86,113.45,113.86,20949.0,101.883,101.9636,101.5964,101.9636,20949.0
2019-07-26 09:35:00,113.71,114.01,113.61,113.97,7768.0,101.8292,102.0979,101.7397,102.0621,7768.0
2019-07-26 09:40:00,113.98,114.09,113.78,113.78,4311.0,102.071,102.1695,101.8919,101.8919,4311.0
2019-07-26 09:45:00,113.83,113.83,113.53,113.53,4487.0,101.9367,101.9367,101.668,101.668,4487.0
2019-07-26 09:50:00,113.49,113.67,113.4,113.52,7764.0,101.6322,101.7934,101.5516,101.6591,7764.0
2019-07-26 09:55:00,113.65,113.67,113.46,113.66,12502.0,101.7755,101.7934,101.6053,101.7844,12502.0
2019-07-26 10:00:00,113.7,113.72,113.62,113.67,5163.0,101.8203,101.8382,101.7486,101.7934,5163.0
2019-07-26 10:05:00,113.69,113.9,113.67,113.76,12578.0,101.8113,101.9994,101.7934,101.874,12578.0
2019-07-26 10:10:00,113.8,113.81,113.53,113.66,10198.0,101.9098,101.9188,101.668,101.7844,10198.0
2019-07-26 10:15:00,113.73,113.95,113.73,113.95,12555.0,101.8471,102.0441,101.8471,102.0441,12555.0
2019-07-26 10:20:00,113.93,114.13,113.92,114.1,7763.0,102.0262,102.2053,102.0173,102.1785,7763.0
2019-07-26 10:25:00,114.14,114.14,113.97,114.04,3217.0,102.2143,102.2143,102.0621,102.1247,3217.0
2019-07-26 10:30:00,114.01,114.15,114.0,114.13,5570.0,102.0979,102.2233,102.0889,102.2053,5570.0
2019-07-26 10:35:00,114.13,114.13,114.0,114.1,4040.0,102.2053,102.2053,102.0889,102.1785,4040.0
2019-07-26 10:40:00,114.11,114.12,114.03,114.04,4524.0,102.1874,102.1964,102.1158,102.1247,4524.0
2019-07-26 10:45:00,114.05,114.21,114.05,114.1,5429.0,102.1337,102.277,102.1337,102.1785,5429.0
2019-07-26 10:50:00,114.1,114.25,114.1,114.25,3264.0,102.1785,102.3128,102.1785,102.3128,3264.0
2019-07-26 10:55:00,114.22,114.22,113.98,114.01,8421.0,102.2859,102.2859,102.071,102.0979,8421.0
2019-07-26 11:00:00,114.0,114.03,113.93,113.98,5491.0,102.0889,102.1158,102.0262,102.071,5491.0
2019-07-26 11:05:00,113.94,113.98,113.9,113.98,3575.0,102.0352,102.071,101.9994,102.071,3575.0
2019-07-26 11:10:00,113.99,114.03,113.91,113.92,5736.0,102.08,102.1158,102.0083,102.0173,5736.0
2019-07-26 11:15:00,113.94,114.0,113.91,113.95,17369.0,102.0352,102.0889,102.0083,102.0441,17369.0
2019-07-26 11:20:00,113.94,114.06,113.92,113.98,9905.0,102.0352,102.1427,102.0173,102.071,9905.0
2019-07-26 11:25:00,113.97,114.01,113.91,113.91,5621.0,102.0621,102.0979,102.0083,102.0083,5621.0
2019-07-26 11:30:00,113.91,113.93,113.73,113.8,6456.0,102.0083,102.0262,101.8471,101.9098,6456.0
2019-07-26 11:35:00,113.78,113.93,113.78,113.9,5256.0,101.8919,102.0262,101.8919,101.9994,5256.0
2019-07-26 11:40:00,113.89,113.96,113.81,113.82,4050.0,101.9904,102.0531,101.9188,101.9277,4050.0
2019-07-26 11:45:00,113.85,113.96,113.85,113.96,1560.0,101.9546,102.0531,101.9546,102.0531,1560.0
2019-07-26 11:50:00,113.93,113.93,113.87,113.9,5190.0,102.0262,102.0262,101.9725,101.9994,5190.0
2019-07-26 11:55:00,113.88,113.89,113.84,113.84,4300.0,101.9815,101.9904,101.9456,101.9456,4300.0
2019-07-26 12:00:00,113.84,113.9,113.82,113.84,14190.0,101.9456,101.9994,101.9277,101.9456,14190.0
2019-07-26 12:05:00,113.83,113.88,113.81,113.88,17296.0,101.9367,101.9815,101.9188,101.9815,17296.0
2019-07-26 12:10:00,113.88,113.98,113.87,113.95,9022.0,101.9815,102.071,101.9725,102.0441,9022.0
2019-07-26 12:15:00,113.96,113.99,113.87,113.99,10745.0,102.0531,102.08,101.9725,102.08,10745.0
2019-07-26 12:20:00,114.0,114.06,113.94,113.94,15230.0,102.0889,102.1427,102.0352,102.0352,15230.0
2019-07-26 12:25:00,113.95,113.97,113.84,113.92,10313.0,102.0441,102.0621,101.9456,102.0173,10313.0
2019-07-26 12:30:00,113.92,113.92,113.8,113.86,3316.0,102.0173,102.0173,101.9098,101.9636,3316.0
2019-07-26 12:35:00,113.86,113.87,113.85,113.87,1975.0,101.9636,101.9725,101.9546,101.9725,1975.0
2019-07-26 12:40:00,113.88,114.0,113.87,113.98,1600.0,101.9815,102.0889,101.9725,102.071,1600.0
2019-07-26 12:45:00,113.97,113.98,113.94,113.98,1600.0,102.0621,102.071,102.0352,102.071,1600.0
2019-07-26 12:50:00,113.94,114.1,113.94,114.08,5101.0,102.0352,102.1785,102.0352,102.1606,5101.0
2019-07-26 12:55:00,114.09,114.11,114.02,114.11,3455.0,102.1695,102.1874,102.1068,102.1874,3455.0
2019-07-26 13:00:00,114.1,114.1,114.05,114.1,3001.0,102.1785,102.1785,102.1337,102.1785,3001.0
2019-07-26 13:05:00,114.09,114.13,114.04,114.04,2972.0,102.1695,102.2053,102.1247,102.1247,2972.0
2019-07-26 13:10:00,114.02,114.05,113.98,113.98,1850.0,102.1068,102.1337,102.071,102.071,1850.0
2019-07-26 13:15:00,114.0,114.02,113.93,113.97,2247.0,102.0889,102.1068,102.0262,102.0621,2247.0
2019-07-26 13:20:00,113.98,114.0,113.97,113.97,2116.0,102.071,102.0889,102.0621,102.0621,2116.0
2019-07-26 13:25:00,113.99,114.03,113.92,113.96,3402.0,102.08,102.1158,102.0173,102.0531,3402.0
2019-07-26 13:30:00,113.97,114.04,113.97,114.03,3800.0,102.0621,102.1247,102.0621,102.1158,3800.0
2019-07-26 13:35:00,114.04,114.14,114.04,114.11,2908.0,102.1247,102.2143,102.1247,102.1874,2908.0
2019-07-26 13:40:00,114.1,114.11,114.07,114.09,3600.0,102.1785,102.1874,102.1516,102.1695,3600.0
2019-07-26 13:45:00,114.11,114.2,114.11,114.12,2324.0,102.1874,102.268,102.1874,102.1964,2324.0
2019-07-26 13:50:00,114.11,114.21,114.1,114.2,2393.0,102.1874,102.277,102.1785,102.268,2393.0
2019-07-26 13:55:00,114.18,114.26,114.17,114.26,3057.0,102.2501,102.3218,102.2412,102.3218,3057.0
2019-07-26 14:00:00,114.23,114.27,114.2,114.2,3053.0,102.2949,102.3307,102.268,102.268,3053.0
2019-07-26 14:05:00,114.24,114.24,114.14,114.2,1900.0,102.3038,102.3038,102.2143,102.268,1900.0
2019-07-26 14:10:00,114.21,114.22,114.1,114.11,2125.0,102.277,102.2859,102.1785,102.1874,2125.0
2019-07-26 14:15:00,114.1,114.18,114.1,114.13,2703.0,102.1785,102.2501,102.1785,102.2053,2703.0
2019-07-26 14:20:00,114.14,114.15,114.11,114.13,2658.0,102.2143,102.2233,102.1874,102.2053,2658.0
2019-07-26 14:25:00,114.17,114.18,114.15,114.17,1630.0,102.2412,102.2501,102.2233,102.2412,1630.0
2019-07-26 14:30:00,114.17,114.17,114.11,114.15,2854.0,102.2412,102.2412,102.1874,102.2233,2854.0
2019-07-26 14:35:00,114.16,114.23,114.15,114.18,2812.0,102.2322,102.2949,102.2233,102.2501,2812.0
2019-07-26 14:40:00,114.19,114.27,114.19,114.25,4974.0,102.2591,102.3307,102.2591,102.3128,4974.0
2019-07-26 14:45:00,114.25,114.33,114.22,114.24,6575.0,102.3128,102.3844,102.2859,102.3038,6575.0
2019-07-26 14:50:00,114.24,114.25,114.16,114.16,5111.0,102.3038,102.3128,102.2322,102.2322,5111.0
2019-07-26 14:55:00,114.16,114.19,114.14,114.15,5483.0,102.2322,102.2591,102.2143,102.2233,5483.0
2019-07-26 15:00:00,114.15,114.27,114.13,114.23,5257.0,102.2233,102.3307,102.2053,102.2949,5257.0
2019-07-26 15:05:00,114.25,114.27,114.23,114.26,2844.0,102.3128,102.3307,102.2949,102.3218,2844.0
2019-07-26 15:10:00,114.26,114.3,114.22,114.25,3452.0,102.3218,102.3576,102.2859,102.3128,3452.0
2019-07-26 15:15:00,114.26,114.26,114.22,114.24,4581.0,102.3218,102.3218,102.2859,102.3038,4581.0
2019-07-26 15:20:00,114.23,114.27,114.16,114.21,7153.0,102.2949,102.3307,102.2322,102.277,7153.0
2019-07-26 15:25:00,114.22,114.22,114.09,114.19,10741.0,102.2859,102.2859,102.1695,102.2591,10741.0
2019-07-26 15:30:00,114.18,114.24,114.17,114.19,8785.0,102.2501,102.3038,102.2412,102.2591,8785.0
2019-07-26 15:35:00,114.19,114.37,114.17,114.34,10129.0,102.2591,102.4203,102.2412,102.3934,10129.0
2019-07-26 15:40:00,114.35,114.36,114.14,114.17,15132.0,102.4024,102.4113,102.2143,102.2412,15132.0
2019-07-26 15:45:00,114.17,114.2,114.09,114.09,13007.0,102.2412,102.268,102.1695,102.1695,13007.0
2019-07-26 15:50:00,114.08,114.23,114.07,114.1,27892.0,102.1606,102.2949,102.1516,102.1785,27892.0
2019-07-26 15:55:00,114.1,114.13,114.01,114.01,53794.0,102.1785,102.2053,102.0979,102.0979,53794.0
2019-07-29 09:30:00,113.67,113.71,113.04,113.54,23545.0,101.7934,101.8292,101.2292,101.677,23545.0
2019-07-29 09:35:00,113.52,113.91,113.52,113.81,3775.0,101.6591,102.0083,101.6591,101.9188,3775.0
2019-07-29 09:40:00,113.85,114.11,113.79,113.89,6328.0,101.9546,102.1874,101.9009,101.9904,6328.0
2019-07-29 09:45:00,113.86,113.93,113.76,113.84,1400.0,101.9636,102.0262,101.874,101.9456,1400.0
2019-07-29 09:50:00,114.07,114.07,113.69,113.78,4801.0,102.1516,102.1516,101.8113,101.8919,4801.0
2019-07-29 09:55:00,113.78,113.85,113.72,113.81,4668.0,101.8919,101.9546,101.8382,101.9188,4668.0
2019-07-29 10:00:00,113.81,113.84,113.72,113.8,7313.0,101.9188,101.9456,101.8382,101.9098,7313.0
2019-07-29 10:05:00,113.81,114.03,113.81,113.96,4750.0,101.9188,102.1158,101.9188,102.0531,4750.0
2019-07-29 10:10:00,113.97,114.1,113.88,114.1,4239.0,102.0621,102.1785,101.9815,102.1785,4239.0
2019-07-29 10:15:00,114.12,114.16,114.05,114.13,8174.0,102.1964,102.2322,102.1337,102.2053,8174.0
2019-07-29 10:20:00,114.13,114.14,113.99,114.14,3812.0,102.2053,102.2143,102.08,102.2143,3812.0
2019-07-29 10:25:00,114.13,114.16,114.1,114.12,2116.0,102.2053,102.2322,102.1785,102.1964,2116.0
2019-07-29 10:30:00,114.13,114.14,113.99,114.02,3749.0,102.2053,102.2143,102.08,102.1068,3749.0
2019-07-29 10:35:00,114.02,114.07,113.95,114.04,5400.0,102.1068,102.1516,102.0441,102.1247,5400.0
2019-07-29 10:40:00,114.04,114.04,113.92,113.94,4111.0,102.1247,102.1247,102.0173,102.0352,4111.0
2019-07-29 10:45:00,113.94,113.97,113.86,113.86,4170.0,102.0352,102.0621,101.9636,101.9636,4170.0
2019-07-29 10:50:00,113.88,113.97,113.86,113.97,2594.0,101.9815,102.0621,101.9636,102.0621,2594.0
2019-07-29 10:55:00,113.97,113.97,113.86,113.91,3915.0,102.0621,102.0621,101.9636,102.0083,3915.0
2019-07-29 11:00:00,113.89,114.02,113.88,113.94,3697.0,101.9904,102.1068,101.9815,102.0352,3697.0
2019-07-29 11:05:00,113.95,113.96,113.88,113.91,4583.0,102.0441,102.0531,101.9815,102.0083,4583.0
2019-07-29 11:10:00,113.92,113.96,113.89,113.92,4203.0,102.0173,102.0531,101.9904,102.0173,4203.0
2019-07-29 11:15:00,113.92,113.94,113.86,113.89,2500.0,102.0173,102.0352,101.9636,101.9904,2500.0
2019-07-29 11:20:00,113.89,113.89,113.86,113.88,2151.0,101.9904,101.9904,101.9636,101.9815,2151.0
2019-07-29 11:25:00,113.9,113.95,113.89,113.92,3070.0,101.9994,102.0441,101.9904,102.0173,3070.0
2019-07-29 11:30:00,113.91,113.93,113.85,113.91,2103.0,102.0083,102.0262,101.9546,102.0083,2103.0
2019-07-29 11:35:00,113.91,113.93,113.88,113.88,4325.0,102.0083,102.0262,101.9815,101.9815,4325.0
2019-07-29 11:40:00,113.85,113.91,113.84,113.91,3315.0,101.9546,102.0083,101.9456,102.0083,3315.0
2019-07-29 11:45:00,113.91,113.94,113.88,113.89,5736.0,102.0083,102.0352,101.9815,101.9904,5736.0
2019-07-29 11:50:00,113.9,113.91,113.77,113.77,2582.0,101.9994,102.0083,101.883,101.883,2582.0
2019-07-29 11:55:00,113.75,113.77,113.7,113.76,2463.0,101.865,101.883,101.8203,101.874,2463.0
2019-07-29 12:00:00,113.77,113.77,113.67,113.7,3028.0,101.883,101.883,101.7934,101.8203,3028.0
2019-07-29 12:05:00,113.7,113.7,113.49,113.59,4677.0,101.8203,101.8203,101.6322,101.7218,4677.0
2019-07-29 12:10:00,113.59,113.6,113.53,113.56,5319.0,101.7218,101.7307,101.668,101.6949,5319.0
2019-07-29 12:15:00,113.58,113.68,113.57,113.63,2000.0,101.7128,101.8024,101.7039,101.7576,2000.0
2019-07-29 12:20:00,113.64,113.67,113.62,113.63,11341.0,101.7665,101.7934,101.7486,101.7576,11341.0
2019-07-29 12:25:00,113.63,113.63,113.6,113.62,2975.0,101.7576,101.7576,101.7307,101.7486,2975.0
2019-07-29 12:30:00,113.61,113.62,113.49,113.51,4294.0,101.7397,101.7486,101.6322,101.6501,4294.0
2019-07-29 12:35:00,113.52,113.52,113.44,113.47,2163.0,101.6591,101.6591,101.5874,101.6143,2163.0
2019-07-29 12:40:00,113.48,113.49,113.44,113.45,2841.0,101.6233,101.6322,101.5874,101.5964,2841.0
2019-07-29 12:45:00,113.44,113.48,113.39,113.48,4713.0,101.5874,101.6233,101.5427,101.6233,4713.0
2019-07-29 12:50:00,113.47,113.51,113.46,113.48,6139.0,101.6143,101.6501,101.6053,101.6233,6139.0
2019-07-29 12:55:00,113.49,113.59,113.49,113.58,5313.0,101.6322,101.7218,101.6322,101.7128,5313.0
2019-07-29 13:00:00,113.61,113.65,113.61,113.65,2713.0,101.7397,101.7755,101.7397,101.7755,2713.0
2019-07-29 13:05:00,113.65,113.65,113.51,113.51,5700.0,101.7755,101.7755,101.6501,101.6501,5700.0
2019-07-29 13:10:00,113.52,113.58,113.52,113.57,3095.0,101.6591,101.7128,101.6591,101.7039,3095.0
2019-07-29 13:15:00,113.57,113.6,113.57,113.59,2600.0,101.7039,101.7307,101.7039,101.7218,2600.0
2019-07-29 13:20:00,113.59,113.62,113.58,113.59,2137.0,101.7218,101.7486,101.7128,101.7218,2137.0
2019-07-29 13:25:00,113.6,113.61,113.57,113.61,2632.0,101.7307,101.7397,101.7039,101.7397,2632.0
2019-07-29 13:30:00,113.62,113.67,113.61,113.66,2924.0,101.7486,101.7934,101.7397,101.7844,2924.0
2019-07-29 13:35:00,113.68,113.68,113.63,113.67,4225.0,101.8024,101.8024,101.7576,101.7934,4225.0
2019-07-29 13:40:00,113.67,113.68,113.58,113.58,2905.0,101.7934,101.8024,101.7128,101.7128,2905.0
2019-07-29 13:45:00,113.58,113.63,113.57,113.61,3972.0,101.7128,101.7576,101.7039,101.7397,3972.0
2019-07-29 13:50:00,113.61,113.64,113.57,113.58,3266.0,101.7397,101.7665,101.7039,101.7128,3266.0
2019-07-29 13:55:00,113.58,113.58,113.5,113.5,4600.0,101.7128,101.7128,101.6412,101.6412,4600.0
2019-07-29 14:00:00,113.48,113.54,113.48,113.53,3775.0,101.6233,101.677,101.6233,101.668,3775.0
2019-07-29 14:05:00,113.53,113.55,113.52,113.54,4093.0,101.668,101.6859,101.6591,101.677,4093.0
2019-07-29 14:10:00,113.55,113.57,113.52,113.53,3661.0,101.6859,101.7039,101.6591,101.668,3661.0
2019-07-29 14:15:00,113.53,113.68,113.53,113.68,3051.0,101.668,101.8024,101.668,101.8024,3051.0
2019-07-29 14:20:00,113.67,113.72,113.64,113.71,3008.0,101.7934,101.8382,101.7665,101.8292,3008.0
2019-07-29 14:25:00,113.71,113.84,113.69,113.8,17812.0,101.8292,101.9456,101.8113,101.9098,17812.0
2019-07-29 14:30:00,113.78,113.78,113.71,113.73,6208.0,101.8919,101.8919,101.8292,101.8471,6208.0
2019-07-29 14:35:00,113.74,113.76,113.68,113.68,6632.0,101.8561,101.874,101.8024,101.8024,6632.0
2019-07-29 14:40:00,113.68,113.7,113.65,113.66,4700.0,101.8024,101.8203,101.7755,101.7844,4700.0
2019-07-29 14:45:00,113.69,113.72,113.68,113.7,5363.0,101.8113,101.8382,101.8024,101.8203,5363.0
2019-07-29 14:50:00,113.71,113.82,113.71,113.77,9747.0,101.8292,101.9277,101.8292,101.883,9747.0
2019-07-29 14:55:00,113.77,113.8,113.69,113.73,7525.0,101.883,101.9098,101.8113,101.8471,7525.0
2019-07-29 15:00:00,113.73,113.78,113.72,113.75,6240.0,101.8471,101.8919,101.8382,101.865,6240.0
2019-07-29 15:05:00,113.77,113.82,113.73,113.82,5263.0,101.883,101.9277,101.8471,101.9277,5263.0
2019-07-29 15:10:00,113.82,113.82,113.77,113.78,1900.0,101.9277,101.9277,101.883,101.8919,1900.0
2019-07-29 15:15:00,113.76,113.85,113.75,113.85,4952.0,101.874,101.9546,101.865,101.9546,4952.0
2019-07-29 15:20:00,113.85,113.87,113.8,113.84,9787.0,101.9546,101.9725,101.9098,101.9456,9787.0
2019-07-29 15:25:00,113.84,113.88,113.81,113.84,6410.0,101.9456,101.9815,101.9188,101.9456,6410.0
2019-07-29 15:30:00,113.86,113.97,113.86,113.97,9185.0,101.9636,102.0621,101.9636,102.0621,9185.0
2019-07-29 15:35:00,113.96,114.03,113.94,114.02,10543.0,102.0531,102.1158,102.0352,102.1068,10543.0
2019-07-29 15:40:00,114.01,114.09,114.01,114.08,12091.0,102.0979,102.1695,102.0979,102.1606,12091.0
2019-07-29 15:45:00,114.08,114.09,114.04,114.09,15490.0,102.1606,102.1695,102.1247,102.1695,15490.0
2019-07-29 15:50:00,114.09,114.13,114.03,114.13,25544.0,102.1695,102.2053,102.1158,102.2053,25544.0
2019-07-29 15:55:00,114.12,114.12,114.03,114.08,57636.0,102.1964,102.1964,102.1158,102.1606,57636.0
2019-07-30 09:30:00,113.86,113.99,113.65,113.65,11138.0,101.9636,102.08,101.7755,101.7755,11138.0
2019-07-30 09:35:00,113.58,113.81,113.51,113.57,7643.0,101.7128,101.9188,101.6501,101.7039,7643.0
2019-07-30 09:40:00,113.54,113.54,113.41,113.43,2399.0,101.677,101.677,101.5606,101.5785,2399.0
2019-07-30 09:45:00,113.45,113.68,113.4,113.64,8062.0,101.5964,101.8024,101.5516,101.7665,8062.0
2019-07-30 09:50:00,113.64,113.65,113.54,113.59,5315.0,101.7665,101.7755,101.677,101.7218,5315.0
2019-07-30 09:55:00,113.6,113.75,113.55,113.6,5570.0,101.7307,101.865,101.6859,101.7307,5570.0
2019-07-30 10:00:00,113.63,113.71,113.61,113.65,7730.0,101.7576,101.8292,101.7397,101.7755,7730.0
2019-07-30 10:05:00,113.62,113.67,113.5,113.51,11756.0,101.7486,101.7934,101.6412,101.6501,11756.0
2019-07-30 10:10:00,113.48,113.59,113.4,113.56,3800.0,101.6233,101.7218,101.5516,101.6949,3800.0
2019-07-30 10:15:00,113.58,113.75,113.57,113.75,1298.0,101.7128,101.865,101.7039,101.865,1298.0
2019-07-30 10:20:00,113.71,113.74,113.59,113.67,7191.0,101.8292,101.8561,101.7218,101.7934,7191.0
2019-07-30 10:25:00,113.67,113.77,113.66,113.74,6900.0,101.7934,101.883,101.7844,101.8561,6900.0
2019-07-30 10:30:00,113.75,113.86,113.72,113.86,12003.0,101.865,101.9636,101.8382,101.9636,12003.0
2019-07-30 10:35:00,113.89,113.89,113.65,113.67,4100.0,101.9904,101.9904,101.7755,101.7934,4100.0
2019-07-30 10:40:00,113.63,113.63,113.48,113.54,3713.0,101.7576,101.7576,101.6233,101.677,3713.0
2019-07-30 10:45:00,113.53,113.69,113.52,113.64,2800.0,101.668,101.8113,101.6591,101.7665,2800.0
2019-07-30 10:50:00,113.67,113.68,113.52,113.55,5236.0,101.7934,101.8024,101.6591,101.6859,5236.0
2019-07-30 10:55:00,113.59,113.63,113.55,113.57,4265.0,101.7218,101.7576,101.6859,101.7039,4265.0
2019-07-30 11:00:00,113.6,113.68,113.58,113.61,4760.0,101.7307,101.8024,101.7128,101.7397,4760.0
2019-07-30 11:05:00,113.63,113.66,113.6,113.62,2700.0,101.7576,101.7844,101.7307,101.7486,2700.0
2019-07-30 11:10:00,113.64,113.7,113.6,113.64,4730.0,101.7665,101.8203,101.7307,101.7665,4730.0
2019-07-30 11:15:00,113.64,113.64,113.52,113.55,3897.0,101.7665,101.7665,101.6591,101.6859,3897.0
2019-07-30 11:20:00,113.53,113.65,113.53,113.56,7217.0,101.668,101.7755,101.668,101.6949,7217.0
2019-07-30 11:25:00,113.57,113.67,113.57,113.64,3653.0,101.7039,101.7934,101.7039,101.7665,3653.0
2019-07-30 11:30:00,113.64,113.67,113.39,113.44,7927.0,101.7665,101.7934,101.5427,101.5874,7927.0
2019-07-30 11:35:00,113.41,113.41,113.29,113.38,6004.0,101.5606,101.5606,101.4531,101.5337,6004.0
2019-07-30 11:40:00,113.41,113.43,113.37,113.38,5084.0,101.5606,101.5785,101.5247,101.5337,5084.0
2019-07-30 11:45:00,113.38,113.42,113.34,113.38,5440.0,101.5337,101.5695,101.4979,101.5337,5440.0
2019-07-30 11:50:00,113.41,113.42,113.35,113.37,7601.0,101.5606,101.5695,101.5068,101.5247,7601.0
2019-07-30 11:55:00,113.35,113.39,113.26,113.26,3169.0,101.5068,101.5427,101.4262,101.4262,3169.0
2019-07-30 12:00:00,113.28,113.3,113.21,113.28,7349.0,101.4442,101.4621,101.3815,101.4442,7349.0
2019-07-30 12:05:00,113.27,113.32,113.26,113.3,4016.0,101.4352,101.48,101.4262,101.4621,4016.0
2019-07-30 12:10:00,113.34,113.41,113.33,113.34,4377.0,101.4979,101.5606,101.4889,101.4979,4377.0
2019-07-30 12:15:00,113.32,113.34,113.27,113.28,7273.0,101.48,101.4979,101.4352,101.4442,7273.0
2019-07-30 12:20:00,113.27,113.27,113.19,113.23,4358.0,101.4352,101.4352,101.3636,101.3994,4358.0
2019-07-30 12:25:00,113.21,113.27,113.21,113.26,3196.0,101.3815,101.4352,101.3815,101.4262,3196.0
2019-07-30 12:30:00,113.25,113.34,113.25,113.33,7097.0,101.4173,101.4979,101.4173,101.4889,7097.0
2019-07-30 12:35:00,113.31,113.31,113.22,113.23,4389.0,101.471,101.471,101.3904,101.3994,4389.0
2019-07-30 12:40:00,113.25,113.29,113.24,113.27,2161.0,101.4173,101.4531,101.4083,101.4352,2161.0
2019-07-30 12:45:00,113.27,113.28,113.16,113.18,7255.0,101.4352,101.4442,101.3367,101.3546,7255.0
2019-07-30 12:50:00,113.22,113.22,113.1,113.12,4000.0,101.3904,101.3904,101.283,101.3009,4000.0
2019-07-30 12:55:00,113.12,113.12,112.99,112.99,7811.0,101.3009,101.3009,101.1845,101.1845,7811.0
2019-07-30 13:00:00,113.0,113.01,112.95,113.0,5678.0,101.1934,101.2024,101.1486,101.1934,5678.0
2019-07-30 13:05:00,113.0,113.01,112.95,112.97,11883.0,101.1934,101.2024,101.1486,101.1665,11883.0
2019-07-30 13:10:00,113.0,113.01,112.95,112.95,5022.0,101.1934,101.2024,101.1486,101.1486,5022.0
2019-07-30 13:15:00,112.96,113.0,112.96,112.97,8857.0,101.1576,101.1934,101.1576,101.1665,8857.0
2019-07-30 13:20:00,112.97,113.01,112.94,113.0,6591.0,101.1665,101.2024,101.1397,101.1934,6591.0
2019-07-30 13:25:00,113.0,113.01,112.98,113.0,9911.0,101.1934,101.2024,101.1755,101.1934,9911.0
2019-07-30 13:30:00,113.0,113.01,112.96,112.97,6505.0,101.1934,101.2024,101.1576,101.1665,6505.0
2019-07-30 13:35:00,112.96,112.96,112.87,112.87,8679.0,101.1576,101.1576,101.077,101.077,8679.0
2019-07-30 13:40:00,112.88,112.9,112.85,112.9,5078.0,101.0859,101.1039,101.0591,101.1039,5078.0
2019-07-30 13:45:00,112.91,112.92,112.87,112.91,6287.0,101.1128,101.1218,101.077,101.1128,6287.0
2019-07-30 13:50:00,112.91,112.96,112.9,112.91,3100.0,101.1128,101.1576,101.1039,101.1128,3100.0
2019-07-30 13:55:00,112.91,112.94,112.88,112.89,3663.0,101.1128,101.1397,101.0859,101.0949,3663.0
2019-07-30 14:00:00,112.89,112.97,112.88,112.95,10200.0,101.0949,101.1665,101.0859,101.1486,10200.0
2019-07-30 14:05:00,112.95,112.95,112.88,112.89,6138.0,101.1486,101.1486,101.0859,101.0949,6138.0
2019-07-30 14:10:00,112.9,112.9,112.78,112.8,8100.0,101.1039,101.1039,100.9964,101.0143,8100.0
2019-07-30 14:15:00,112.81,112.81,112.72,112.72,7560.0,101.0233,101.0233,100.9427,100.9427,7560.0
2019-07-30 14:20:00,112.72,112.82,112.71,112.81,5250.0,100.9427,101.0322,100.9337,101.0233,5250.0
2019-07-30 14:25:00,112.81,112.87,112.81,112.82,3900.0,101.0233,101.077,101.0233,101.0322,3900.0
2019-07-30 14:30:00,112.84,112.87,112.8,112.8,6300.0,101.0501,101.077,101.0143,101.0143,6300.0
2019-07-30 14:35:00,112.81,112.81,112.75,112.78,6129.0,101.0233,101.0233,100.9695,100.9964,6129.0
2019-07-30 14:40:00,112.77,112.78,112.71,112.75,5400.0,100.9874,100.9964,100.9337,100.9695,5400.0
2019-07-30 14:45:00,112.74,112.77,112.72,112.77,10400.0,100.9606,100.9874,100.9427,100.9874,10400.0
2019-07-30 14:50:00,112.76,112.82,112.75,112.81,4730.0,100.9785,101.0322,100.9695,101.0233,4730.0
2019-07-30 14:55:00,112.8,112.81,112.76,112.78,8315.0,101.0143,101.0233,100.9785,100.9964,8315.0
2019-07-30 15:00:00,112.79,112.92,112.79,112.9,8257.0,101.0053,101.1218,101.0053,101.1039,8257.0
2019-07-30 15:05:00,112.89,112.92,112.86,112.87,10097.0,101.0949,101.1218,101.068,101.077,10097.0
2019-07-30 15:10:00,112.88,112.88,112.79,112.79,9382.0,101.0859,101.0859,101.0053,101.0053,9382.0
2019-07-30 15:15:00,112.78,112.82,112.77,112.79,8921.0,100.9964,101.0322,100.9874,101.0053,8921.0
2019-07-30 15:20:00,112.78,112.8,112.75,112.8,5282.0,100.9964,101.0143,100.9695,101.0143,5282.0
2019-07-30 15:25:00,112.8,112.85,112.78,112.84,8015.0,101.0143,101.0591,100.9964,101.0501,8015.0
2019-07-30 15:30:00,112.85,112.92,112.85,112.9,14593.0,101.0591,101.1218,101.0591,101.1039,14593.0
2019-07-30 15:35:00,112.9,112.98,112.9,112.98,16967.0,101.1039,101.1755,101.1039,101.1755,16967.0
2019-07-30 15:40:00,112.99,113.03,112.94,113.03,17127.0,101.1845,101.2203,101.1397,101.2203,17127.0
2019-07-30 15:45:00,113.03,113.22,113.02,113.17,30674.0,101.2203,101.3904,101.2113,101.3456,30674.0
2019-07-30 15:50:00,113.18,113.27,113.11,113.25,42260.0,101.3546,101.4352,101.2919,101.4173,42260.0
2019-07-30 15:55:00,113.25,113.27,113.16,113.24,80457.0,101.4173,101.4352,101.3367,101.4083,80457.0
2019-07-31 09:30:00,113.29,113.5,112.91,112.99,22906.0,101.4531,101.6412,101.1128,101.1845,22906.0
2019-07-31 09:35:00,112.81,113.22,112.81,113.13,4298.0,101.0233,101.3904,101.0233,101.3098,4298.0
2019-07-31 09:40:00,113.17,113.34,113.14,113.25,4274.0,101.3456,101.4979,101.3188,101.4173,4274.0
2019-07-31 09:45:00,113.23,113.36,113.1,113.29,13028.0,101.3994,101.5158,101.283,101.4531,13028.0
2019-07-31 09:50:00,113.32,113.32,113.14,113.23,10569.0,101.48,101.48,101.3188,101.3994,10569.0
2019-07-31 09:55:00,113.23,113.23,113.05,113.13,6952.0,101.3994,101.3994,101.2382,101.3098,6952.0
2019-07-31 10:00:00,113.11,113.19,113.03,113.11,11983.0,101.2919,101.3636,101.2203,101.2919,11983.0
2019-07-31 10:05:00,113.14,113.16,113.11,113.15,11940.0,101.3188,101.3367,101.2919,101.3277,11940.0
2019-07-31 10:10:00,113.15,113.2,113.11,113.19,13705.0,101.3277,101.3725,101.2919,101.3636,13705.0
2019-07-31 10:15:00,113.17,113.27,113.02,113.27,11358.0,101.3456,101.4352,101.2113,101.4352,11358.0
2019-07-31 10:20:00,113.25,113.47,113.25,113.47,9204.0,101.4173,101.6143,101.4173,101.6143,9204.0
2019-07-31 10:25:00,113.47,113.49,113.42,113.43,5541.0,101.6143,101.6322,101.5695,101.5785,5541.0
2019-07-31 10:30:00,113.41,113.41,113.13,113.38,9965.0,101.5606,101.5606,101.3098,101.5337,9965.0
2019-07-31 10:35:00,113.37,113.39,113.27,113.28,6700.0,101.5247,101.5427,101.4352,101.4442,6700.0
2019-07-31 10:40:00,113.27,113.32,113.17,113.26,22700.0,101.4352,101.48,101.3456,101.4262,22700.0
2019-07-31 10:45:00,113.24,113.33,113.17,113.29,9858.0,101.4083,101.4889,101.3456,101.4531,9858.0
2019-07-31 10:50:00,113.28,113.31,113.24,113.31,5986.0,101.4442,101.471,101.4083,101.471,5986.0
2019-07-31 10:55:00,113.31,113.34,113.21,113.22,7141.0,101.471,101.4979,101.3815,101.3904,7141.0
2019-07-31 11:00:00,113.24,113.28,113.22,113.28,5794.0,101.4083,101.4442,101.3904,101.4442,5794.0
2019-07-31 11:05:00,113.28,113.28,113.19,113.19,6090.0,101.4442,101.4442,101.3636,101.3636,6090.0
2019-07-31 11:10:00,113.18,113.27,113.13,113.27,12644.0,101.3546,101.4352,101.3098,101.4352,12644.0
2019-07-31 11:15:00,113.26,113.29,113.17,113.27,9014.0,101.4262,101.4531,101.3456,101.4352,9014.0
2019-07-31 11:20:00,113.27,113.27,113.18,113.27,6719.0,101.4352,101.4352,101.3546,101.4352,6719.0
2019-07-31 11:25:00,113.26,113.27,113.15,113.17,6110.0,101.4262,101.4352,101.3277,101.3456,6110.0
2019-07-31 11:30:00,113.17,113.35,113.17,113.32,14616.0,101.3456,101.5068,101.3456,101.48,14616.0
2019-07-31 11:35:00,113.31,113.32,113.16,113.19,6806.0,101.471,101.48,101.3367,101.3636,6806.0
2019-07-31 11:40:00,113.18,113.2,113.16,113.17,4537.0,101.3546,101.3725,101.3367,101.3456,4537.0
2019-07-31 11:45:00,113.16,113.2,113.15,113.2,2210.0,101.3367,101.3725,101.3277,101.3725,2210.0
2019-07-31 11:50:00,113.21,113.24,113.18,113.23,5139.0,101.3815,101.4083,101.3546,101.3994,5139.0
2019-07-31 11:55:00,113.23,113.24,113.16,113.16,6000.0,101.3994,101.4083,101.3367,101.3367,6000.0
2019-07-31 12:00:00,113.18,113.2,113.15,113.17,5964.0,101.3546,101.3725,101.3277,101.3456,5964.0
2019-07-31 12:05:00,113.17,113.25,113.16,113.24,5781.0,101.3456,101.4173,101.3367,101.4083,5781.0
2019-07-31 12:10:00,113.24,113.24,113.18,113.24,4362.0,101.4083,101.4083,101.3546,101.4083,4362.0
2019-07-31 12:15:00,113.23,113.25,113.22,113.25,5217.0,101.3994,101.4173,101.3904,101.4173,5217.0
2019-07-31 12:20:00,113.23,113.23,113.15,113.17,5652.0,101.3994,101.3994,101.3277,101.3456,5652.0
2019-07-31 12:25:00,113.15,113.19,113.15,113.16,5626.0,101.3277,101.3636,101.3277,101.3367,5626.0
2019-07-31 12:30:00,113.19,113.2,113.15,113.15,9853.0,101.3636,101.3725,101.3277,101.3277,9853.0
2019-07-31 12:35:00,113.15,113.16,113.1,113.12,5396.0,101.3277,101.3367,101.283,101.3009,5396.0
2019-07-31 12:40:00,113.11,113.19,113.11,113.19,4021.0,101.2919,101.3636,101.2919,101.3636,4021.0
2019-07-31 12:45:00,113.19,113.24,113.15,113.24,3196.0,101.3636,101.4083,101.3277,101.4083,3196.0
2019-07-31 12:50:00,113.24,113.26,113.16,113.16,4001.0,101.4083,101.4262,101.3367,101.3367,4001.0
2019-07-31 12:55:00,113.18,113.2,113.17,113.2,5496.0,101.3546,101.3725,101.3456,101.3725,5496.0
2019-07-31 13:00:00,113.21,113.28,113.2,113.26,6137.0,101.3815,101.4442,101.3725,101.4262,6137.0
2019-07-31 13:05:00,113.27,113.3,113.23,113.23,5010.0,101.4352,101.4621,101.3994,101.3994,5010.0
2019-07-31 13:10:00,113.23,113.3,113.22,113.23,6673.0,101.3994,101.4621,101.3904,101.3994,6673.0
2019-07-31 13:15:00,113.23,113.23,113.18,113.18,2947.0,101.3994,101.3994,101.3546,101.3546,2947.0
2019-07-31 13:20:00,113.15,113.22,113.15,113.2,5351.0,101.3277,101.3904,101.3277,101.3725,5351.0
2019-07-31 13:25:00,113.2,113.25,113.2,113.23,6389.0,101.3725,101.4173,101.3725,101.3994,6389.0
2019-07-31 13:30:00,113.23,113.26,113.21,113.23,4139.0,101.3994,101.4262,101.3815,101.3994,4139.0
2019-07-31 13:35:00,113.22,113.24,113.2,113.23,5710.0,101.3904,101.4083,101.3725,101.3994,5710.0
2019-07-31 13:40:00,113.23,113.27,113.21,113.25,7714.0,101.3994,101.4352,101.3815,101.4173,7714.0
2019-07-31 13:45:00,113.24,113.35,113.24,113.34,7496.0,101.4083,101.5068,101.4083,101.4979,7496.0
2019-07-31 13:50:00,113.33,113.33,113.17,113.25,16786.0,101.4889,101.4889,101.3456,101.4173,16786.0
2019-07-31 13:55:00,113.27,113.4,113.27,113.39,4692.0,101.4352,101.5516,101.4352,101.5427,4692.0
2019-07-31 14:00:00,113.41,113.42,113.02,113.14,7918.0,101.5606,101.5695,101.2113,101.3188,7918.0
2019-07-31 14:05:00,113.16,113.24,113.07,113.11,6998.0,101.3367,101.4083,101.2561,101.2919,6998.0
2019-07-31 14:10:00,113.15,113.33,113.12,113.3,6586.0,101.3277,101.4889,101.3009,101.4621,6586.0
2019-07-31 14:15:00,113.3,113.38,113.22,113.36,8256.0,101.4621,101.5337,101.3904,101.5158,8256.0
2019-07-31 14:20:00,113.34,113.35,113.24,113.25,10940.0,101.4979,101.5068,101.4083,101.4173,10940.0
2019-07-31 14:25:00,113.27,113.34,113.27,113.31,5232.0,101.4352,101.4979,101.4352,101.471,5232.0
2019-07-31 14:30:00,113.3,113.44,113.3,113.41,8147.0,101.4621,101.5874,101.4621,101.5606,8147.0
2019-07-31 14:35:00,113.43,113.45,112.95,112.96,10618.0,101.5785,101.5964,101.1486,101.1576,10618.0
2019-07-31 14:40:00,112.93,113.03,112.75,112.78,8073.0,101.1307,101.2203,100.9695,100.9964,8073.0
2019-07-31 14:45:00,112.78,112.82,112.52,112.52,8967.0,100.9964,101.0322,100.7636,100.7636,8967.0
2019-07-31 14:50:00,112.56,112.56,111.87,112.38,11357.0,100.7994,100.7994,100.1815,100.6382,11357.0
2019-07-31 14:55:00,112.38,112.5,112.28,112.37,11586.0,100.6382,100.7456,100.5486,100.6292,11586.0
2019-07-31 15:00:00,112.45,112.89,112.33,112.61,11030.0,100.7009,101.0949,100.5934,100.8442,11030.0
2019-07-31 15:05:00,112.6,112.87,112.6,112.77,9669.0,100.8352,101.077,100.8352,100.9874,9669.0
2019-07-31 15:10:00,112.75,112.79,112.63,112.73,10893.0,100.9695,101.0053,100.8621,100.9516,10893.0
2019-07-31 15:15:00,112.65,112.8,112.53,112.77,9140.0,100.88,101.0143,100.7725,100.9874,9140.0
2019-07-31 15:20:00,112.76,112.88,112.74,112.86,10561.0,100.9785,101.0859,100.9606,101.068,10561.0
2019-07-31 15:25:00,112.87,113.0,112.87,112.96,12075.0,101.077,101.1934,101.077,101.1576,12075.0
2019-07-31 15:30:00,112.94,112.96,112.83,112.86,20605.0,101.1397,101.1576,101.0412,101.068,20605.0
2019-07-31 15:35:00,112.84,112.91,112.84,112.85,24334.0,101.0501,101.1128,101.0501,101.0591,24334.0
2019-07-31 15:40:00,112.88,112.96,112.73,112.96,16154.0,101.0859,101.1576,100.9516,101.1576,16154.0
2019-07-31 15:45:00,112.95,113.03,112.84,112.89,23036.0,101.1486,101.2203,101.0501,101.0949,23036.0
2019-07-31 15:50:00,112.89,112.89,112.75,112.77,31932.0,101.0949,101.0949,100.9695,100.9874,31932.0
2019-07-31 15:55:00,112.74,112.74,112.47,112.55,90424.0,100.9606,100.9606,100.7188,100.7904,90424.0
2019-08-01 09:30:00,116.15,117.5,115.74,117.15,107134.0,104.0143,105.2232,103.6471,104.9098,107134.0
2019-08-01 09:35:00,117.0,117.4,116.25,116.86,64065.0,104.7755,105.1337,104.1038,104.6501,64065.0
2019-08-01 09:40:00,116.98,117.76,116.97,117.36,55690.0,104.7576,105.4561,104.7486,105.0979,55690.0
2019-08-01 09:45:00,117.32,117.8,116.55,117.51,34109.0,105.062,105.4919,104.3725,105.2322,34109.0
2019-08-01 09:50:00,117.42,118.26,117.33,118.23,30717.0,105.1516,105.9038,105.071,105.877,30717.0
2019-08-01 09:55:00,118.25,118.96,118.24,118.94,53541.0,105.8949,106.5307,105.8859,106.5128,53541.0
2019-08-01 10:00:00,118.89,119.14,118.56,118.81,70368.0,106.468,106.6919,106.1725,106.3964,70368.0
2019-08-01 10:05:00,118.9,118.98,118.4,118.97,17397.0,106.477,106.5486,106.0292,106.5396,17397.0
2019-08-01 10:10:00,119.02,119.18,118.57,118.7,25588.0,106.5844,106.7277,106.1814,106.2979,25588.0
2019-08-01 10:15:00,118.79,118.89,118.43,118.81,24326.0,106.3784,106.468,106.0561,106.3964,24326.0
2019-08-01 10:20:00,118.83,119.2,118.81,119.16,18605.0,106.4143,106.7456,106.3964,106.7098,18605.0
2019-08-01 10:25:00,119.22,119.58,119.2,119.45,33150.0,106.7635,107.0859,106.7456,106.9695,33150.0
2019-08-01 10:30:00,119.48,119.64,119.26,119.41,56545.0,106.9964,107.1396,106.7993,106.9337,56545.0
2019-08-01 10:35:00,119.44,119.72,119.36,119.48,34585.0,106.9605,107.2113,106.8889,106.9964,34585.0
2019-08-01 10:40:00,119.49,119.49,119.23,119.42,17969.0,107.0053,107.0053,106.7725,106.9426,17969.0
2019-08-01 10:45:00,119.48,119.48,119.22,119.39,13192.0,106.9964,106.9964,106.7635,106.9158,13192.0
2019-08-01 10:50:00,119.34,119.51,119.03,119.1,31733.0,106.871,107.0232,106.5934,106.6561,31733.0
2019-08-01 10:55:00,119.03,119.16,118.81,119.03,11890.0,106.5934,106.7098,106.3964,106.5934,11890.0
2019-08-01 11:00:00,119.07,119.09,118.62,118.66,28699.0,106.6292,106.6471,106.2262,106.262,28699.0
2019-08-01 11:05:00,118.68,118.8,118.56,118.64,32329.0,106.2799,106.3874,106.1725,106.2441,32329.0
2019-08-01 11:10:00,118.61,118.66,118.42,118.42,10259.0,106.2173,106.262,106.0471,106.0471,10259.0
2019-08-01 11:15:00,118.39,118.39,118.01,118.04,22080.0,106.0202,106.0202,105.6799,105.7068,22080.0
2019-08-01 11:20:00,118.04,118.49,118.04,118.4,17960.0,105.7068,106.1098,105.7068,106.0292,17960.0
2019-08-01 11:25:00,118.41,118.48,118.29,118.36,15605.0,106.0382,106.1008,105.9307,105.9934,15605.0
2019-08-01 11:30:00,118.35,118.42,118.23,118.38,10432.0,105.9844,106.0471,105.877,106.0113,10432.0
2019-08-01 11:35:00,118.39,118.5,118.29,118.37,15102.0,106.0202,106.1187,105.9307,106.0023,15102.0
2019-08-01 11:40:00,118.39,118.41,118.26,118.33,9195.0,106.0202,106.0382,105.9038,105.9665,9195.0
2019-08-01 11:45:00,118.32,118.32,118.06,118.14,17924.0,105.9576,105.9576,105.7247,105.7964,17924.0
2019-08-01 11:50:00,118.15,118.2,118.06,118.15,10677.0,105.8053,105.8501,105.7247,105.8053,10677.0
2019-08-01 11:55:00,118.15,118.17,117.94,117.94,12240.0,105.8053,105.8232,105.6173,105.6173,12240.0
2019-08-01 12:00:00,117.94,117.94,117.47,117.65,34071.0,105.6173,105.6173,105.1964,105.3576,34071.0
2019-08-01 12:05:00,117.66,117.74,117.53,117.59,11074.0,105.3665,105.4382,105.2501,105.3038,11074.0
2019-08-01 12:10:00,117.59,117.64,117.53,117.56,7890.0,105.3038,105.3486,105.2501,105.277,7890.0
2019-08-01 12:15:00,117.53,117.65,117.29,117.29,35522.0,105.2501,105.3576,105.0352,105.0352,35522.0
2019-08-01 12:20:00,117.29,117.29,116.76,116.95,97989.0,105.0352,105.0352,104.5605,104.7307,97989.0
2019-08-01 12:25:00,117.04,117.1,116.61,116.66,15961.0,104.8113,104.865,104.4262,104.471,15961.0
2019-08-01 12:30:00,116.66,116.79,116.51,116.78,18073.0,104.471,104.5874,104.3367,104.5785,18073.0
2019-08-01 12:35:00,116.81,117.49,116.77,117.45,42600.0,104.6053,105.2143,104.5695,105.1785,42600.0
2019-08-01 12:40:00,117.44,117.69,117.44,117.65,11969.0,105.1695,105.3934,105.1695,105.3576,11969.0
2019-08-01 12:45:00,117.65,118.3,117.63,118.0,24352.0,105.3576,105.9396,105.3396,105.671,24352.0
2019-08-01 12:50:00,118.04,118.35,118.02,118.27,14712.0,105.7068,105.9844,105.6889,105.9128,14712.0
2019-08-01 12:55:00,118.23,118.26,118.11,118.13,5864.0,105.877,105.9038,105.7695,105.7874,5864.0
2019-08-01 13:00:00,118.13,118.15,118.0,118.0,9457.0,105.7874,105.8053,105.671,105.671,9457.0
2019-08-01 13:05:00,117.98,117.98,117.7,117.83,8602.0,105.6531,105.6531,105.4023,105.5188,8602.0
2019-08-01 13:10:00,117.8,117.8,117.44,117.67,7014.0,105.4919,105.4919,105.1695,105.3755,7014.0
2019-08-01 13:15:00,117.65,117.85,117.61,117.8,9012.0,105.3576,105.5367,105.3217,105.4919,9012.0
2019-08-01 13:20:00,117.8,118.22,117.8,118.21,10998.0,105.4919,105.868,105.4919,105.859,10998.0
2019-08-01 13:25:00,118.21,118.23,117.25,117.32,13369.0,105.859,105.877,104.9994,105.062,13369.0
2019-08-01 13:30:00,117.37,117.56,117.11,117.11,15408.0,105.1068,105.277,104.874,104.874,15408.0
2019-08-01 13:35:00,117.06,117.37,116.96,117.04,10603.0,104.8292,105.1068,104.7397,104.8113,10603.0
2019-08-01 13:40:00,117.0,117.26,116.63,116.91,22297.0,104.7755,105.0083,104.4441,104.6949,22297.0
2019-08-01 13:45:00,117.03,117.07,116.79,116.92,9104.0,104.8023,104.8382,104.5874,104.7038,9104.0
2019-08-01 13:50:00,116.98,117.06,116.74,116.76,22045.0,104.7576,104.8292,104.5426,104.5605,22045.0
2019-08-01 13:55:00,116.69,117.08,116.65,117.05,16007.0,104.4979,104.8471,104.462,104.8202,16007.0
2019-08-01 14:00:00,116.97,116.98,116.53,116.66,21898.0,104.7486,104.7576,104.3546,104.471,21898.0
2019-08-01 14:05:00,116.66,117.17,116.65,116.89,17611.0,104.471,104.9277,104.462,104.677,17611.0
2019-08-01 14:10:00,116.88,117.03,116.63,116.98,13635.0,104.668,104.8023,104.4441,104.7576,13635.0
2019-08-01 14:15:00,116.99,117.25,116.83,117.16,14733.0,104.7665,104.9994,104.6232,104.9188,14733.0
2019-08-01 14:20:00,117.15,117.18,117.02,117.11,12616.0,104.9098,104.9367,104.7934,104.874,12616.0
2019-08-01 14:25:00,117.27,117.55,117.12,117.52,15566.0,105.0173,105.268,104.8829,105.2411,15566.0
2019-08-01 14:30:00,117.52,117.56,117.21,117.34,12109.0,105.2411,105.277,104.9635,105.0799,12109.0
2019-08-01 14:35:00,117.43,117.56,117.16,117.21,17165.0,105.1605,105.277,104.9188,104.9635,17165.0
2019-08-01 14:40:00,117.2,117.31,116.99,117.07,9195.0,104.9546,105.0531,104.7665,104.8382,9195.0
2019-08-01 14:45:00,117.06,117.24,116.99,117.21,20551.0,104.8292,104.9904,104.7665,104.9635,20551.0
2019-08-01 14:50:00,117.24,117.31,117.14,117.27,22384.0,104.9904,105.0531,104.9008,105.0173,22384.0
2019-08-01 14:55:00,117.22,117.22,116.98,117.16,18501.0,104.9725,104.9725,104.7576,104.9188,18501.0
2019-08-01 15:00:00,117.13,117.2,116.95,117.1,23442.0,104.8919,104.9546,104.7307,104.865,23442.0
2019-08-01 15:05:00,117.12,117.16,117.04,117.09,17739.0,104.8829,104.9188,104.8113,104.8561,17739.0
2019-08-01 15:10:00,117.07,117.22,117.06,117.13,20764.0,104.8382,104.9725,104.8292,104.8919,20764.0
2019-08-01 15:15:00,117.15,117.36,117.14,117.31,26709.0,104.9098,105.0979,104.9008,105.0531,26709.0
2019-08-01 15:20:00,117.32,117.41,117.28,117.4,22613.0,105.062,105.1426,105.0262,105.1337,22613.0
2019-08-01 15:25:00,117.41,117.51,117.37,117.4,36372.0,105.1426,105.2322,105.1068,105.1337,36372.0
2019-08-01 15:30:00,117.4,117.43,117.04,117.11,51452.0,105.1337,105.1605,104.8113,104.874,51452.0
2019-08-01 15:35:00,117.12,117.14,116.98,116.99,60210.0,104.8829,104.9008,104.7576,104.7665,60210.0
2019-08-01 15:40:00,116.97,116.97,116.62,116.7,67865.0,104.7486,104.7486,104.4352,104.5068,67865.0
2019-08-01 15:45:00,116.71,116.91,116.59,116.79,84918.0,104.5158,104.6949,104.4083,104.5874,84918.0
2019-08-01 15:50:00,116.79,116.9,116.7,116.76,127230.0,104.5874,104.6859,104.5068,104.5605,127230.0
2019-08-01 15:55:00,116.78,117.11,116.75,116.94,173260.0,104.5785,104.874,104.5516,104.7217,173260.0
2019-08-02 09:30:00,116.62,116.71,115.89,116.36,41668.0,104.4352,104.5158,103.7814,104.2023,41668.0
2019-08-02 09:35:00,116.4,116.47,116.1,116.26,26978.0,104.2382,104.3008,103.9695,104.1128,26978.0
2019-08-02 09:40:00,116.21,116.28,115.88,116.28,42823.0,104.068,104.1307,103.7725,104.1307,42823.0
2019-08-02 09:45:00,116.27,116.27,115.84,116.05,37208.0,104.1217,104.1217,103.7367,103.9247,37208.0
2019-08-02 09:50:00,116.03,116.31,116.0,116.21,22311.0,103.9068,104.1576,103.88,104.068,22311.0
2019-08-02 09:55:00,116.23,116.66,116.23,116.39,15659.0,104.0859,104.471,104.0859,104.2292,15659.0
2019-08-02 10:00:00,116.4,116.7,116.39,116.62,23671.0,104.2382,104.5068,104.2292,104.4352,23671.0
2019-08-02 10:05:00,116.6,116.7,116.53,116.64,19004.0,104.4173,104.5068,104.3546,104.4531,19004.0
2019-08-02 10:10:00,116.61,116.62,116.44,116.52,10563.0,104.4262,104.4352,104.274,104.3456,10563.0
2019-08-02 10:15:00,116.58,116.68,116.55,116.57,7453.0,104.3994,104.4889,104.3725,104.3904,7453.0
2019-08-02 10:20:00,116.58,116.75,116.55,116.75,7904.0,104.3994,104.5516,104.3725,104.5516,7904.0
2019-08-02 10:25:00,116.74,116.88,116.67,116.88,8506.0,104.5426,104.668,104.48,104.668,8506.0
2019-08-02 10:30:00,116.86,116.86,116.72,116.76,9814.0,104.6501,104.6501,104.5247,104.5605,9814.0
2019-08-02 10:35:00,116.73,117.0,116.7,116.98,15861.0,104.5337,104.7755,104.5068,104.7576,15861.0
2019-08-02 10:40:00,117.0,117.34,117.0,117.04,19074.0,104.7755,105.0799,104.7755,104.8113,19074.0
2019-08-02 10:45:00,117.05,117.14,116.97,117.1,7424.0,104.8202,104.9008,104.7486,104.865,7424.0
2019-08-02 10:50:00,117.12,117.23,117.09,117.15,5760.0,104.8829,104.9814,104.8561,104.9098,5760.0
2019-08-02 10:55:00,117.18,117.2,117.01,117.01,9101.0,104.9367,104.9546,104.7844,104.7844,9101.0
2019-08-02 11:00:00,117.02,117.02,116.75,116.8,11773.0,104.7934,104.7934,104.5516,104.5964,11773.0
2019-08-02 11:05:00,116.82,116.95,116.8,116.94,8047.0,104.6143,104.7307,104.5964,104.7217,8047.0
2019-08-02 11:10:00,116.94,116.96,116.85,116.87,4688.0,104.7217,104.7397,104.6411,104.6591,4688.0
2019-08-02 11:15:00,116.87,116.93,116.81,116.87,56131.0,104.6591,104.7128,104.6053,104.6591,56131.0
2019-08-02 11:20:00,116.85,116.92,116.69,116.91,7677.0,104.6411,104.7038,104.4979,104.6949,7677.0
2019-08-02 11:25:00,116.9,116.95,116.75,116.76,7269.0,104.6859,104.7307,104.5516,104.5605,7269.0
2019-08-02 11:30:00,116.73,116.78,116.64,116.78,4387.0,104.5337,104.5785,104.4531,104.5785,4387.0
2019-08-02 11:35:00,116.75,116.8,116.72,116.78,4515.0,104.5516,104.5964,104.5247,104.5785,4515.0
2019-08-02 11:40:00,116.79,116.88,116.72,116.77,5042.0,104.5874,104.668,104.5247,104.5695,5042.0
2019-08-02 11:45:00,116.79,116.87,116.78,116.86,5731.0,104.5874,104.6591,104.5785,104.6501,5731.0
2019-08-02 11:50:00,116.9,116.95,116.8,116.95,10907.0,104.6859,104.7307,104.5964,104.7307,10907.0
2019-08-02 11:55:00,116.93,116.97,116.76,116.81,7355.0,104.7128,104.7486,104.5605,104.6053,7355.0
2019-08-02 12:00:00,116.82,116.83,116.75,116.75,6884.0,104.6143,104.6232,104.5516,104.5516,6884.0
2019-08-02 12:05:00,116.76,116.81,116.74,116.79,5207.0,104.5605,104.6053,104.5426,104.5874,5207.0
2019-08-02 12:10:00,116.79,116.88,116.79,116.88,6036.0,104.5874,104.668,104.5874,104.668,6036.0
2019-08-02 12:15:00,116.87,116.99,116.87,116.96,8020.0,104.6591,104.7665,104.6591,104.7397,8020.0
2019-08-02 12:20:00,116.95,116.96,116.83,116.87,15267.0,104.7307,104.7397,104.6232,104.6591,15267.0
2019-08-02 12:25:00,116.86,116.93,116.8,116.9,6907.0,104.6501,104.7128,104.5964,104.6859,6907.0
2019-08-02 12:30:00,116.9,116.92,116.84,116.91,6015.0,104.6859,104.7038,104.6322,104.6949,6015.0
2019-08-02 12:35:00,116.92,116.95,116.89,116.92,5244.0,104.7038,104.7307,104.677,104.7038,5244.0
2019-08-02 12:40:00,116.93,117.04,116.92,117.04,4864.0,104.7128,104.8113,104.7038,104.8113,4864.0
2019-08-02 12:45:00,117.02,117.02,116.91,116.97,6276.0,104.7934,104.7934,104.6949,104.7486,6276.0
2019-08-02 12:50:00,116.97,117.08,116.96,117.02,11269.0,104.7486,104.8471,104.7397,104.7934,11269.0
2019-08-02 12:55:00,117.03,117.11,117.02,117.05,5974.0,104.8023,104.874,104.7934,104.8202,5974.0
2019-08-02 13:00:00,117.07,117.07,116.94,117.02,23150.0,104.8382,104.8382,104.7217,104.7934,23150.0
2019-08-02 13:05:00,117.02,117.15,116.99,117.11,12650.0,104.7934,104.9098,104.7665,104.874,12650.0
2019-08-02 13:10:00,117.11,117.11,116.98,116.98,46767.0,104.874,104.874,104.7576,104.7576,46767.0
2019-08-02 13:15:00,116.99,117.12,116.99,117.08,7405.0,104.7665,104.8829,104.7665,104.8471,7405.0
2019-08-02 13:20:00,117.06,117.17,117.06,117.13,7070.0,104.8292,104.9277,104.8292,104.8919,7070.0
2019-08-02 13:25:00,117.12,117.12,117.07,117.1,7036.0,104.8829,104.8829,104.8382,104.865,7036.0
2019-08-02 13:30:00,117.1,117.13,116.97,116.98,5596.0,104.865,104.8919,104.7486,104.7576,5596.0
2019-08-02 13:35:00,116.98,116.99,116.92,116.97,6759.0,104.7576,104.7665,104.7038,104.7486,6759.0
2019-08-02 13:40:00,116.95,117.05,116.93,116.93,6819.0,104.7307,104.8202,104.7128,104.7128,6819.0
2019-08-02 13:45:00,116.93,116.98,116.9,116.91,4670.0,104.7128,104.7576,104.6859,104.6949,4670.0
2019-08-02 13:50:00,116.9,116.91,116.82,116.84,7453.0,104.6859,104.6949,104.6143,104.6322,7453.0
2019-08-02 13:55:00,116.82,116.82,116.71,116.79,8174.0,104.6143,104.6143,104.5158,104.5874,8174.0
2019-08-02 14:00:00,116.79,116.92,116.79,116.84,6930.0,104.5874,104.7038,104.5874,104.6322,6930.0
2019-08-02 14:05:00,116.87,116.98,116.86,116.94,5594.0,104.6591,104.7576,104.6501,104.7217,5594.0
2019-08-02 14:10:00,116.94,116.98,116.92,116.96,5909.0,104.7217,104.7576,104.7038,104.7397,5909.0
2019-08-02 14:15:00,116.96,116.97,116.88,116.93,8394.0,104.7397,104.7486,104.668,104.7128,8394.0
2019-08-02 14:20:00,116.91,116.97,116.9,116.97,11418.0,104.6949,104.7486,104.6859,104.7486,11418.0
2019-08-02 14:25:00,116.96,117.14,116.96,117.12,10865.0,104.7397,104.9008,104.7397,104.8829,10865.0
2019-08-02 14:30:00,117.12,117.2,117.08,117.09,20536.0,104.8829,104.9546,104.8471,104.8561,20536.0
2019-08-02 14:35:00,117.1,117.2,117.05,117.16,9732.0,104.865,104.9546,104.8202,104.9188,9732.0
2019-08-02 14:40:00,117.15,117.15,117.05,117.08,8359.0,104.9098,104.9098,104.8202,104.8471,8359.0
2019-08-02 14:45:00,117.07,117.07,116.9,116.96,7408.0,104.8382,104.8382,104.6859,104.7397,7408.0
2019-08-02 14:50:00,116.96,116.98,116.88,116.91,5532.0,104.7397,104.7576,104.668,104.6949,5532.0
2019-08-02 14:55:00,116.89,116.91,116.84,116.91,6500.0,104.677,104.6949,104.6322,104.6949,6500.0
2019-08-02 15:00:00,116.94,117.06,116.93,117.0,10002.0,104.7217,104.8292,104.7128,104.7755,10002.0
2019-08-02 15:05:00,116.99,117.04,116.93,116.99,9949.0,104.7665,104.8113,104.7128,104.7665,9949.0
2019-08-02 15:10:00,116.96,116.97,116.86,116.87,9425.0,104.7397,104.7486,104.6501,104.6591,9425.0
2019-08-02 15:15:00,116.87,117.02,116.82,116.99,9622.0,104.6591,104.7934,104.6143,104.7665,9622.0
2019-08-02 15:20:00,116.98,117.2,116.97,117.18,10928.0,104.7576,104.9546,104.7486,104.9367,10928.0
2019-08-02 15:25:00,117.21,117.31,117.19,117.28,13504.0,104.9635,105.0531,104.9456,105.0262,13504.0
2019-08-02 15:30:00,117.32,117.39,117.28,117.3,16241.0,105.062,105.1247,105.0262,105.0441,16241.0
2019-08-02 15:35:00,117.31,117.66,117.24,117.37,18910.0,105.0531,105.3665,104.9904,105.1068,18910.0
2019-08-02 15:40:00,117.38,117.4,117.29,117.34,24812.0,105.1158,105.1337,105.0352,105.0799,24812.0
2019-08-02 15:45:00,117.34,117.38,117.25,117.29,29358.0,105.0799,105.1158,104.9994,105.0352,29358.0
2019-08-02 15:50:00,117.28,117.35,117.02,117.02,54605.0,105.0262,105.0889,104.7934,104.7934,54605.0
2019-08-02 15:55:00,117.03,117.4,117.03,117.35,104863.0,104.8023,105.1337,104.8023,105.0889,104863.0
2019-08-05 09:30:00,117.0,117.0,116.38,116.66,30005.0,104.7755,104.7755,104.2203,104.471,30005.0
2019-08-05 09:35:00,116.61,116.66,116.2,116.29,5556.0,104.4262,104.471,104.0591,104.1397,5556.0
2019-08-05 09:40:00,116.35,116.39,116.03,116.21,12273.0,104.1934,104.2292,103.9068,104.068,12273.0
2019-08-05 09:45:00,116.15,116.4,116.09,116.11,14908.0,104.0143,104.2382,103.9606,103.9785,14908.0
2019-08-05 09:50:00,116.12,116.23,115.9,116.06,6450.0,103.9874,104.0859,103.7904,103.9337,6450.0
2019-08-05 09:55:00,116.09,116.26,115.89,116.2,15559.0,103.9606,104.1128,103.7814,104.0591,15559.0
2019-08-05 10:00:00,116.02,116.15,115.92,116.09,15695.0,103.8979,104.0143,103.8083,103.9606,15695.0
2019-08-05 10:05:00,116.11,116.33,116.07,116.33,19680.0,103.9785,104.1755,103.9426,104.1755,19680.0
2019-08-05 10:10:00,116.24,116.38,116.21,116.38,8328.0,104.0949,104.2203,104.068,104.2203,8328.0
2019-08-05 10:15:00,116.35,116.71,116.34,116.4,51059.0,104.1934,104.5158,104.1844,104.2382,51059.0
2019-08-05 10:20:00,116.38,116.64,116.33,116.64,9150.0,104.2203,104.4531,104.1755,104.4531,9150.0
2019-08-05 10:25:00,116.62,116.84,116.56,116.8,8147.0,104.4352,104.6322,104.3814,104.5964,8147.0
2019-08-05 10:30:00,116.78,116.91,116.68,116.76,9927.0,104.5785,104.6949,104.4889,104.5605,9927.0
2019-08-05 10:35:00,116.65,116.72,116.59,116.72,7160.0,104.462,104.5247,104.4083,104.5247,7160.0
2019-08-05 10:40:00,116.72,116.72,116.39,116.46,7800.0,104.5247,104.5247,104.2292,104.2919,7800.0
2019-08-05 10:45:00,116.47,116.49,116.38,116.42,9828.0,104.3008,104.3188,104.2203,104.2561,9828.0
2019-08-05 10:50:00,116.42,116.79,116.42,116.7,21273.0,104.2561,104.5874,104.2561,104.5068,21273.0
2019-08-05 10:55:00,116.7,116.84,116.67,116.78,7509.0,104.5068,104.6322,104.48,104.5785,7509.0
2019-08-05 11:00:00,116.78,116.81,116.7,116.74,7571.0,104.5785,104.6053,104.5068,104.5426,7571.0
2019-08-05 11:05:00,116.73,116.74,116.38,116.49,6595.0,104.5337,104.5426,104.2203,104.3188,6595.0
2019-08-05 11:10:00,116.47,116.48,116.4,116.43,4280.0,104.3008,104.3098,104.2382,104.265,4280.0
2019-08-05 11:15:00,116.38,116.43,116.31,116.33,8768.0,104.2203,104.265,104.1576,104.1755,8768.0
2019-08-05 11:20:00,116.31,116.38,116.27,116.27,8716.0,104.1576,104.2203,104.1217,104.1217,8716.0
2019-08-05 11:25:00,116.28,116.29,116.1,116.13,6557.0,104.1307,104.1397,103.9695,103.9964,6557.0
2019-08-05 11:30:00,116.1,116.13,115.89,115.9,12452.0,103.9695,103.9964,103.7814,103.7904,12452.0
2019-08-05 11:35:00,115.88,115.98,115.83,115.9,10760.0,103.7725,103.862,103.7277,103.7904,10760.0
2019-08-05 11:40:00,115.96,116.08,115.94,116.06,6794.0,103.8441,103.9516,103.8262,103.9337,6794.0
2019-08-05 11:45:00,116.09,116.32,116.09,116.23,3580.0,103.9606,104.1665,103.9606,104.0859,3580.0
2019-08-05 11:50:00,116.22,116.22,116.11,116.18,7104.0,104.077,104.077,103.9785,104.0411,7104.0
2019-08-05 11:55:00,116.17,116.19,116.08,116.09,8448.0,104.0322,104.0501,103.9516,103.9606,8448.0
2019-08-05 12:00:00,116.12,116.12,115.95,115.98,6003.0,103.9874,103.9874,103.8352,103.862,6003.0
2019-08-05 12:05:00,115.95,115.97,115.84,115.86,7377.0,103.8352,103.8531,103.7367,103.7546,7377.0
2019-08-05 12:10:00,115.86,115.88,115.67,115.75,7443.0,103.7546,103.7725,103.5844,103.6561,7443.0
2019-08-05 12:15:00,115.73,115.77,115.68,115.76,15657.0,103.6382,103.674,103.5934,103.665,15657.0
2019-08-05 12:20:00,115.74,115.85,115.7,115.8,4600.0,103.6471,103.7456,103.6113,103.7009,4600.0
2019-08-05 12:25:00,115.81,115.83,115.54,115.56,9934.0,103.7098,103.7277,103.468,103.4859,9934.0
2019-08-05 12:30:00,115.61,115.64,115.54,115.6,5409.0,103.5307,103.5576,103.468,103.5217,5409.0
2019-08-05 12:35:00,115.59,115.67,115.55,115.63,7951.0,103.5128,103.5844,103.477,103.5486,7951.0
2019-08-05 12:40:00,115.57,115.6,115.36,115.36,5565.0,103.4949,103.5217,103.3068,103.3068,5565.0
2019-08-05 12:45:00,115.36,115.36,115.22,115.23,7508.0,103.3068,103.3068,103.1815,103.1904,7508.0
2019-08-05 12:50:00,115.26,115.3,115.2,115.2,6230.0,103.2173,103.2531,103.1635,103.1635,6230.0
2019-08-05 12:55:00,115.22,115.22,115.06,115.14,16567.0,103.1815,103.1815,103.0382,103.1098,16567.0
2019-08-05 13:00:00,115.16,115.2,115.1,115.11,3520.0,103.1277,103.1635,103.074,103.0829,3520.0
2019-08-05 13:05:00,115.12,115.23,115.1,115.23,5212.0,103.0919,103.1904,103.074,103.1904,5212.0
2019-08-05 13:10:00,115.25,115.34,115.19,115.2,3853.0,103.2083,103.2889,103.1546,103.1635,3853.0
2019-08-05 13:15:00,115.21,115.29,115.17,115.19,5292.0,103.1725,103.2441,103.1367,103.1546,5292.0
2019-08-05 13:20:00,115.19,115.29,115.18,115.26,5503.0,103.1546,103.2441,103.1456,103.2173,5503.0
2019-08-05 13:25:00,115.26,115.28,115.17,115.2,7121.0,103.2173,103.2352,103.1367,103.1635,7121.0
2019-08-05 13:30:00,115.19,115.25,115.14,115.23,6749.0,103.1546,103.2083,103.1098,103.1904,6749.0
2019-08-05 13:35:00,115.25,115.4,115.22,115.4,6978.0,103.2083,103.3426,103.1815,103.3426,6978.0
2019-08-05 13:40:00,115.41,115.42,115.06,115.07,8218.0,103.3516,103.3606,103.0382,103.0471,8218.0
2019-08-05 13:45:00,115.11,115.12,115.02,115.02,3501.0,103.0829,103.0919,103.0023,103.0023,3501.0
2019-08-05 13:50:00,115.07,115.08,114.97,115.0,6928.0,103.0471,103.0561,102.9576,102.9844,6928.0
2019-08-05 13:55:00,114.99,115.04,114.97,115.04,8947.0,102.9755,103.0203,102.9576,103.0203,8947.0
2019-08-05 14:00:00,115.03,115.08,115.01,115.05,5866.0,103.0113,103.0561,102.9934,103.0292,5866.0
2019-08-05 14:05:00,115.05,115.11,115.0,115.11,8836.0,103.0292,103.0829,102.9844,103.0829,8836.0
2019-08-05 14:10:00,115.06,115.06,114.92,115.04,12455.0,103.0382,103.0382,102.9128,103.0203,12455.0
2019-08-05 14:15:00,115.02,115.08,115.0,115.01,7413.0,103.0023,103.0561,102.9844,102.9934,7413.0
2019-08-05 14:20:00,114.99,115.01,114.74,114.78,8422.0,102.9755,102.9934,102.7516,102.7874,8422.0
2019-08-05 14:25:00,114.77,114.79,114.41,114.42,13772.0,102.7785,102.7964,102.4561,102.465,13772.0
2019-08-05 14:30:00,114.37,114.51,114.37,114.45,8871.0,102.4203,102.5456,102.4203,102.4919,8871.0
2019-08-05 14:35:00,114.48,114.59,114.4,114.41,13297.0,102.5188,102.6173,102.4471,102.4561,13297.0
2019-08-05 14:40:00,114.4,114.45,114.34,114.36,12092.0,102.4471,102.4919,102.3934,102.4113,12092.0
2019-08-05 14:45:00,114.34,114.51,114.3,114.45,13700.0,102.3934,102.5456,102.3576,102.4919,13700.0
2019-08-05 14:50:00,114.45,114.52,114.38,114.41,13141.0,102.4919,102.5546,102.4292,102.4561,13141.0
2019-08-05 14:55:00,114.41,114.42,114.31,114.34,12402.0,102.4561,102.465,102.3665,102.3934,12402.0
2019-08-05 15:00:00,114.32,114.41,113.97,114.02,16385.0,102.3755,102.4561,102.0621,102.1068,16385.0
2019-08-05 15:05:00,113.96,113.97,113.74,113.76,17173.0,102.0531,102.0621,101.8561,101.874,17173.0
2019-08-05 15:10:00,113.79,114.43,113.77,114.34,26113.0,101.9009,102.474,101.883,102.3934,26113.0
2019-08-05 15:15:00,114.33,114.55,114.2,114.47,34090.0,102.3844,102.5815,102.268,102.5098,34090.0
2019-08-05 15:20:00,114.52,114.74,114.52,114.55,18562.0,102.5546,102.7516,102.5546,102.5815,18562.0
2019-08-05 15:25:00,114.61,114.74,114.58,114.6,15257.0,102.6352,102.7516,102.6083,102.6262,15257.0
2019-08-05 15:30:00,114.6,114.84,114.45,114.76,27463.0,102.6262,102.8412,102.4919,102.7695,27463.0
2019-08-05 15:35:00,114.75,114.85,114.7,114.79,25941.0,102.7606,102.8501,102.7158,102.7964,25941.0
2019-08-05 15:40:00,114.8,114.99,114.76,114.98,25013.0,102.8053,102.9755,102.7695,102.9665,25013.0
2019-08-05 15:45:00,114.99,115.02,114.72,114.78,33039.0,102.9755,103.0023,102.7337,102.7874,33039.0
2019-08-05 15:50:00,114.76,115.04,114.73,114.97,54888.0,102.7695,103.0203,102.7427,102.9576,54888.0
2019-08-05 15:55:00,114.96,115.2,114.86,115.07,154689.0,102.9486,103.1635,102.8591,103.0471,154689.0
2019-08-06 09:30:00,115.37,115.58,113.64,114.74,42596.0,103.3158,103.5038,101.7665,102.7516,42596.0
2019-08-06 09:35:00,114.79,115.25,114.57,115.09,18235.0,102.7964,103.2083,102.5994,103.065,18235.0
2019-08-06 09:40:00,115.2,115.63,115.14,115.41,18646.0,103.1635,103.5486,103.1098,103.3516,18646.0
2019-08-06 09:45:00,115.48,115.48,115.07,115.33,12011.0,103.4143,103.4143,103.0471,103.28,12011.0
2019-08-06 09:50:00,115.29,115.39,115.08,115.23,11861.0,103.2441,103.3337,103.0561,103.1904,11861.0
2019-08-06 09:55:00,115.15,115.36,115.06,115.33,12045.0,103.1188,103.3068,103.0382,103.28,12045.0
2019-08-06 10:00:00,115.34,115.54,115.25,115.25,20608.0,103.2889,103.468,103.2083,103.2083,20608.0
2019-08-06 10:05:00,115.22,115.33,115.18,115.31,6803.0,103.1815,103.28,103.1456,103.262,6803.0
2019-08-06 10:10:00,115.31,115.51,115.19,115.19,8201.0,103.262,103.4412,103.1546,103.1546,8201.0
2019-08-06 10:15:00,115.17,115.19,114.95,114.95,6415.0,103.1367,103.1546,102.9397,102.9397,6415.0
2019-08-06 10:20:00,115.0,115.1,114.87,115.04,9113.0,102.9844,103.074,102.868,103.0203,9113.0
2019-08-06 10:25:00,115.01,115.03,114.92,114.95,10759.0,102.9934,103.0113,102.9128,102.9397,10759.0
2019-08-06 10:30:00,114.97,115.16,114.95,115.06,23986.0,102.9576,103.1277,102.9397,103.0382,23986.0
2019-08-06 10:35:00,115.06,115.11,114.93,115.11,10466.0,103.0382,103.0829,102.9218,103.0829,10466.0
2019-08-06 10:40:00,115.1,115.26,115.09,115.24,6158.0,103.074,103.2173,103.065,103.1994,6158.0
2019-08-06 10:45:00,115.22,115.33,115.07,115.08,9727.0,103.1815,103.28,103.0471,103.0561,9727.0
2019-08-06 10:50:00,115.08,115.08,114.84,114.89,18517.0,103.0561,103.0561,102.8412,102.8859,18517.0
2019-08-06 10:55:00,114.86,114.91,114.79,114.84,8715.0,102.8591,102.9038,102.7964,102.8412,8715.0
2019-08-06 11:00:00,114.87,115.1,114.85,114.98,7563.0,102.868,103.074,102.8501,102.9665,7563.0
2019-08-06 11:05:00,114.97,115.21,114.97,115.14,7493.0,102.9576,103.1725,102.9576,103.1098,7493.0
2019-08-06 11:10:00,115.14,115.2,115.02,115.04,11920.0,103.1098,103.1635,103.0023,103.0203,11920.0
2019-08-06 11:15:00,115.05,115.12,114.99,115.0,5878.0,103.0292,103.0919,102.9755,102.9844,5878.0
2019-08-06 11:20:00,115.0,115.15,114.98,115.15,4288.0,102.9844,103.1188,102.9665,103.1188,4288.0
2019-08-06 11:25:00,115.3,115.41,115.3,115.39,5887.0,103.2531,103.3516,103.2531,103.3337,5887.0
2019-08-06 11:30:00,115.47,115.5,115.16,115.22,7572.0,103.4053,103.4322,103.1277,103.1815,7572.0
2019-08-06 11:35:00,115.23,115.26,115.16,115.24,5662.0,103.1904,103.2173,103.1277,103.1994,5662.0
2019-08-06 11:40:00,115.26,115.4,115.26,115.36,8724.0,103.2173,103.3426,103.2173,103.3068,8724.0
2019-08-06 11:45:00,115.35,115.37,115.28,115.37,8230.0,103.2979,103.3158,103.2352,103.3158,8230.0
2019-08-06 11:50:00,115.34,115.38,115.22,115.33,10396.0,103.2889,103.3247,103.1815,103.28,10396.0
2019-08-06 11:55:00,115.3,115.43,115.28,115.43,7756.0,103.2531,103.3695,103.2352,103.3695,7756.0
2019-08-06 12:00:00,115.44,115.57,115.43,115.52,13076.0,103.3785,103.4949,103.3695,103.4501,13076.0
2019-08-06 12:05:00,115.52,115.58,115.49,115.57,12735.0,103.4501,103.5038,103.4232,103.4949,12735.0
2019-08-06 12:10:00,115.58,115.82,115.58,115.77,5690.0,103.5038,103.7188,103.5038,103.674,5690.0
2019-08-06 12:15:00,115.76,115.76,115.6,115.6,13126.0,103.665,103.665,103.5217,103.5217,13126.0
2019-08-06 12:20:00,115.59,115.72,115.57,115.58,4900.0,103.5128,103.6292,103.4949,103.5038,4900.0
2019-08-06 12:25:00,115.56,115.66,115.5,115.64,7750.0,103.4859,103.5755,103.4322,103.5576,7750.0
2019-08-06 12:30:00,115.62,115.73,115.59,115.67,5196.0,103.5397,103.6382,103.5128,103.5844,5196.0
2019-08-06 12:35:00,115.65,115.71,115.58,115.7,4534.0,103.5665,103.6203,103.5038,103.6113,4534.0
2019-08-06 12:40:00,115.69,115.75,115.65,115.75,3400.0,103.6023,103.6561,103.5665,103.6561,3400.0
2019-08-06 12:45:00,115.75,115.78,115.62,115.67,5181.0,103.6561,103.6829,103.5397,103.5844,5181.0
2019-08-06 12:50:00,115.64,115.64,115.5,115.55,4651.0,103.5576,103.5576,103.4322,103.477,4651.0
2019-08-06 12:55:00,115.54,115.63,115.52,115.63,4949.0,103.468,103.5486,103.4501,103.5486,4949.0
2019-08-06 13:00:00,115.66,115.76,115.66,115.71,4101.0,103.5755,103.665,103.5755,103.6203,4101.0
2019-08-06 13:05:00,115.67,115.82,115.67,115.82,3877.0,103.5844,103.7188,103.5844,103.7188,3877.0
2019-08-06 13:10:00,115.8,115.88,115.76,115.83,6530.0,103.7009,103.7725,103.665,103.7277,6530.0
2019-08-06 13:15:00,115.81,115.85,115.74,115.81,5151.0,103.7098,103.7456,103.6471,103.7098,5151.0
2019-08-06 13:20:00,115.84,115.97,115.8,115.97,4800.0,103.7367,103.8531,103.7009,103.8531,4800.0
2019-08-06 13:25:00,115.98,116.07,115.98,116.01,6387.0,103.862,103.9426,103.862,103.8889,6387.0
2019-08-06 13:30:00,116.02,116.02,115.9,115.93,7372.0,103.8979,103.8979,103.7904,103.8173,7372.0
2019-08-06 13:35:00,115.92,116.0,115.87,115.99,6050.0,103.8083,103.88,103.7635,103.871,6050.0
2019-08-06 13:40:00,115.98,116.01,115.95,116.0,10482.0,103.862,103.8889,103.8352,103.88,10482.0
2019-08-06 13:45:00,116.0,116.13,115.94,116.12,9123.0,103.88,103.9964,103.8262,103.9874,9123.0
2019-08-06 13:50:00,116.14,116.32,116.06,116.32,8158.0,104.0053,104.1665,103.9337,104.1665,8158.0
2019-08-06 13:55:00,116.29,116.29,116.19,116.22,6076.0,104.1397,104.1397,104.0501,104.077,6076.0
2019-08-06 14:00:00,116.2,116.21,116.07,116.07,4101.0,104.0591,104.068,103.9426,103.9426,4101.0
2019-08-06 14:05:00,116.06,116.19,116.01,116.15,4714.0,103.9337,104.0501,103.8889,104.0143,4714.0
2019-08-06 14:10:00,116.17,116.33,116.16,116.29,5946.0,104.0322,104.1755,104.0232,104.1397,5946.0
2019-08-06 14:15:00,116.28,116.47,116.26,116.47,6404.0,104.1307,104.3008,104.1128,104.3008,6404.0
2019-08-06 14:20:00,116.46,116.53,116.41,116.47,6417.0,104.2919,104.3546,104.2471,104.3008,6417.0
2019-08-06 14:25:00,116.46,116.52,116.4,116.45,5243.0,104.2919,104.3456,104.2382,104.2829,5243.0
2019-08-06 14:30:00,116.4,116.51,116.27,116.46,8678.0,104.2382,104.3367,104.1217,104.2919,8678.0
2019-08-06 14:35:00,116.43,116.43,116.18,116.2,6508.0,104.265,104.265,104.0411,104.0591,6508.0
2019-08-06 14:40:00,116.19,116.19,116.01,116.11,17140.0,104.0501,104.0501,103.8889,103.9785,17140.0
2019-08-06 14:45:00,116.09,116.09,115.94,115.96,6707.0,103.9606,103.9606,103.8262,103.8441,6707.0
2019-08-06 14:50:00,115.97,115.99,115.83,115.89,8894.0,103.8531,103.871,103.7277,103.7814,8894.0
2019-08-06 14:55:00,115.86,115.95,115.86,115.94,4210.0,103.7546,103.8352,103.7546,103.8262,4210.0
2019-08-06 15:00:00,115.94,115.96,115.87,115.94,6286.0,103.8262,103.8441,103.7635,103.8262,6286.0
2019-08-06 15:05:00,115.94,115.94,115.81,115.81,6470.0,103.8262,103.8262,103.7098,103.7098,6470.0
2019-08-06 15:10:00,115.78,115.88,115.77,115.84,5185.0,103.6829,103.7725,103.674,103.7367,5185.0
2019-08-06 15:15:00,115.87,116.05,115.87,116.04,7546.0,103.7635,103.9247,103.7635,103.9158,7546.0
2019-08-06 15:20:00,116.06,116.11,115.94,116.0,12779.0,103.9337,103.9785,103.8262,103.88,12779.0
2019-08-06 15:25:00,116.0,116.0,115.84,115.91,6417.0,103.88,103.88,103.7367,103.7994,6417.0
2019-08-06 15:30:00,115.89,115.91,115.74,115.78,10733.0,103.7814,103.7994,103.6471,103.6829,10733.0
2019-08-06 15:35:00,115.78,115.93,115.75,115.93,24138.0,103.6829,103.8173,103.6561,103.8173,24138.0
2019-08-06 15:40:00,115.92,116.11,115.92,116.07,13154.0,103.8083,103.9785,103.8083,103.9426,13154.0
2019-08-06 15:45:00,116.06,116.06,115.92,116.02,21172.0,103.9337,103.9337,103.8083,103.8979,21172.0
2019-08-06 15:50:00,116.02,116.09,115.95,115.97,25317.0,103.8979,103.9606,103.8352,103.8531,25317.0
2019-08-06 15:55:00,115.96,116.23,115.89,116.05,73863.0,103.8441,104.0859,103.7814,103.9247,73863.0
2019-08-07 09:30:00,115.68,115.87,115.44,115.79,25422.0,103.5934,103.7635,103.3785,103.6919,25422.0
2019-08-07 09:35:00,115.94,116.0,115.53,115.63,52015.0,103.8262,103.88,103.4591,103.5486,52015.0
2019-08-07 09:40:00,115.56,115.69,115.02,115.02,8940.0,103.4859,103.6023,103.0023,103.0023,8940.0
2019-08-07 09:45:00,115.02,115.02,114.68,114.74,20513.0,103.0023,103.0023,102.6979,102.7516,20513.0
2019-08-07 09:50:00,114.76,115.25,114.74,114.98,11216.0,102.7695,103.2083,102.7516,102.9665,11216.0
2019-08-07 09:55:00,114.98,115.34,114.94,115.06,7662.0,102.9665,103.2889,102.9307,103.0382,7662.0
2019-08-07 10:00:00,115.04,115.39,114.99,115.31,40610.0,103.0203,103.3337,102.9755,103.262,40610.0
2019-08-07 10:05:00,115.32,115.4,115.24,115.29,9270.0,103.271,103.3426,103.1994,103.2441,9270.0
2019-08-07 10:10:00,115.29,115.53,115.19,115.21,12298.0,103.2441,103.4591,103.1546,103.1725,12298.0
2019-08-07 10:15:00,115.21,115.47,115.18,115.26,12125.0,103.1725,103.4053,103.1456,103.2173,12125.0
2019-08-07 10:20:00,115.29,115.33,115.16,115.22,9655.0,103.2441,103.28,103.1277,103.1815,9655.0
2019-08-07 10:25:00,115.23,115.32,115.04,115.06,9049.0,103.1904,103.271,103.0203,103.0382,9049.0
2019-08-07 10:30:00,115.09,115.52,115.08,115.39,37625.0,103.065,103.4501,103.0561,103.3337,37625.0
2019-08-07 10:35:00,115.39,115.65,115.36,115.65,15154.0,103.3337,103.5665,103.3068,103.5665,15154.0
2019-08-07 10:40:00,115.67,115.73,115.49,115.54,16518.0,103.5844,103.6382,103.4232,103.468,16518.0
2019-08-07 10:45:00,115.54,115.72,115.47,115.68,18559.0,103.468,103.6292,103.4053,103.5934,18559.0
2019-08-07 10:50:00,115.64,115.84,115.6,115.81,18175.0,103.5576,103.7367,103.5217,103.7098,18175.0
2019-08-07 10:55:00,115.74,115.74,115.5,115.67,18983.0,103.6471,103.6471,103.4322,103.5844,18983.0
2019-08-07 11:00:00,115.66,115.74,115.5,115.5,10369.0,103.5755,103.6471,103.4322,103.4322,10369.0
2019-08-07 11:05:00,115.53,115.54,115.4,115.54,4719.0,103.4591,103.468,103.3426,103.468,4719.0
2019-08-07 11:10:00,115.54,115.78,115.49,115.78,18108.0,103.468,103.6829,103.4232,103.6829,18108.0
2019-08-07 11:15:00,115.78,115.78,115.39,115.54,18065.0,103.6829,103.6829,103.3337,103.468,18065.0
2019-08-07 11:20:00,115.58,115.64,115.46,115.52,8104.0,103.5038,103.5576,103.3964,103.4501,8104.0
2019-08-07 11:25:00,115.53,115.6,115.46,115.49,5386.0,103.4591,103.5217,103.3964,103.4232,5386.0
2019-08-07 11:30:00,115.43,115.48,115.35,115.4,5714.0,103.3695,103.4143,103.2979,103.3426,5714.0
2019-08-07 11:35:00,115.44,115.62,115.41,115.55,12136.0,103.3785,103.5397,103.3516,103.477,12136.0
2019-08-07 11:40:00,115.62,115.69,115.47,115.53,10401.0,103.5397,103.6023,103.4053,103.4591,10401.0
2019-08-07 11:45:00,115.54,115.68,115.36,115.57,8254.0,103.468,103.5934,103.3068,103.4949,8254.0
2019-08-07 11:50:00,115.57,115.62,115.45,115.58,129288.0,103.4949,103.5397,103.3874,103.5038,129288.0
2019-08-07 11:55:00,115.6,115.8,115.49,115.63,7652.0,103.5217,103.7009,103.4232,103.5486,7652.0
2019-08-07 12:00:00,115.66,115.66,115.35,115.35,3918.0,103.5755,103.5755,103.2979,103.2979,3918.0
2019-08-07 12:05:00,115.42,115.44,115.19,115.19,5365.0,103.3606,103.3785,103.1546,103.1546,5365.0
2019-08-07 12:10:00,115.22,115.47,115.17,115.45,2798.0,103.1815,103.4053,103.1367,103.3874,2798.0
2019-08-07 12:15:00,115.46,115.5,115.35,115.39,8923.0,103.3964,103.4322,103.2979,103.3337,8923.0
2019-08-07 12:20:00,115.37,115.37,115.23,115.27,4900.0,103.3158,103.3158,103.1904,103.2262,4900.0
2019-08-07 12:25:00,115.29,115.33,115.18,115.32,4315.0,103.2441,103.28,103.1456,103.271,4315.0
2019-08-07 12:30:00,115.28,115.4,115.24,115.38,7503.0,103.2352,103.3426,103.1994,103.3247,7503.0
2019-08-07 12:35:00,115.38,115.48,115.36,115.48,4206.0,103.3247,103.4143,103.3068,103.4143,4206.0
2019-08-07 12:40:00,115.48,115.62,115.46,115.61,7898.0,103.4143,103.5397,103.3964,103.5307,7898.0
2019-08-07 12:45:00,115.57,115.66,115.54,115.56,8750.0,103.4949,103.5755,103.468,103.4859,8750.0
2019-08-07 12:50:00,115.56,115.68,115.52,115.62,9501.0,103.4859,103.5934,103.4501,103.5397,9501.0
2019-08-07 12:55:00,115.61,115.68,115.43,115.66,17511.0,103.5307,103.5934,103.3695,103.5755,17511.0
2019-08-07 13:00:00,115.69,115.7,115.55,115.57,15330.0,103.6023,103.6113,103.477,103.4949,15330.0
2019-08-07 13:05:00,115.54,115.72,115.54,115.72,3627.0,103.468,103.6292,103.468,103.6292,3627.0
2019-08-07 13:10:00,115.73,115.78,115.73,115.76,6836.0,103.6382,103.6829,103.6382,103.665,6836.0
2019-08-07 13:15:00,115.78,115.78,115.7,115.76,7448.0,103.6829,103.6829,103.6113,103.665,7448.0
2019-08-07 13:20:00,115.73,115.8,115.71,115.72,6599.0,103.6382,103.7009,103.6203,103.6292,6599.0
2019-08-07 13:25:00,115.71,115.78,115.66,115.68,6268.0,103.6203,103.6829,103.5755,103.5934,6268.0
2019-08-07 13:30:00,115.7,115.91,115.7,115.82,9021.0,103.6113,103.7994,103.6113,103.7188,9021.0
2019-08-07 13:35:00,115.84,115.89,115.81,115.89,7319.0,103.7367,103.7814,103.7098,103.7814,7319.0
2019-08-07 13:40:00,115.96,116.0,115.89,115.9,10378.0,103.8441,103.88,103.7814,103.7904,10378.0
2019-08-07 13:45:00,115.9,115.99,115.87,115.89,8590.0,103.7904,103.871,103.7635,103.7814,8590.0
2019-08-07 13:50:00,115.92,116.11,115.92,116.03,10187.0,103.8083,103.9785,103.8083,103.9068,10187.0
2019-08-07 13:55:00,116.03,116.03,115.8,115.84,5478.0,103.9068,103.9068,103.7009,103.7367,5478.0
2019-08-07 14:00:00,115.87,116.0,115.82,115.86,5912.0,103.7635,103.88,103.7188,103.7546,5912.0
2019-08-07 14:05:00,115.85,116.01,115.85,115.91,11680.0,103.7456,103.8889,103.7456,103.7994,11680.0
2019-08-07 14:10:00,115.93,115.96,115.82,115.87,6529.0,103.8173,103.8441,103.7188,103.7635,6529.0
2019-08-07 14:15:00,115.87,115.87,115.66,115.67,6976.0,103.7635,103.7635,103.5755,103.5844,6976.0
2019-08-07 14:20:00,115.71,115.84,115.7,115.79,6162.0,103.6203,103.7367,103.6113,103.6919,6162.0
2019-08-07 14:25:00,115.79,115.98,115.78,115.93,5456.0,103.6919,103.862,103.6829,103.8173,5456.0
2019-08-07 14:30:00,115.91,115.98,115.79,115.84,6816.0,103.7994,103.862,103.6919,103.7367,6816.0
2019-08-07 14:35:00,115.84,115.87,115.76,115.83,6440.0,103.7367,103.7635,103.665,103.7277,6440.0
2019-08-07 14:40:00,115.82,116.0,115.79,115.96,11779.0,103.7188,103.88,103.6919,103.8441,11779.0
2019-08-07 14:45:00,115.94,116.0,115.89,115.89,10058.0,103.8262,103.88,103.7814,103.7814,10058.0
2019-08-07 14:50:00,115.91,115.98,115.88,115.9,11410.0,103.7994,103.862,103.7725,103.7904,11410.0
2019-08-07 14:55:00,115.94,115.95,115.82,115.95,10327.0,103.8262,103.8352,103.7188,103.8352,10327.0
2019-08-07 15:00:00,115.93,115.95,115.71,115.77,11942.0,103.8173,103.8352,103.6203,103.674,11942.0
2019-08-07 15:05:00,115.78,115.92,115.78,115.84,11709.0,103.6829,103.8083,103.6829,103.7367,11709.0
2019-08-07 15:10:00,115.84,115.94,115.83,115.87,11680.0,103.7367,103.8262,103.7277,103.7635,11680.0
2019-08-07 15:15:00,115.87,115.95,115.81,115.93,14089.0,103.7635,103.8352,103.7098,103.8173,14089.0
2019-08-07 15:20:00,115.93,115.93,115.83,115.91,20750.0,103.8173,103.8173,103.7277,103.7994,20750.0
2019-08-07 15:25:00,115.91,115.95,115.81,115.92,9519.0,103.7994,103.8352,103.7098,103.8083,9519.0
2019-08-07 15:30:00,115.9,116.1,115.89,116.1,20211.0,103.7904,103.9695,103.7814,103.9695,20211.0
2019-08-07 15:35:00,116.07,116.22,115.98,116.17,15324.0,103.9426,104.077,103.862,104.0322,15324.0
2019-08-07 15:40:00,116.17,116.2,115.97,115.98,19196.0,104.0322,104.0591,103.8531,103.862,19196.0
2019-08-07 15:45:00,115.96,116.02,115.93,116.0,21517.0,103.8441,103.8979,103.8173,103.88,21517.0
2019-08-07 15:50:00,116.02,116.11,115.94,116.1,49958.0,103.8979,103.9785,103.8262,103.9695,49958.0
2019-08-07 15:55:00,116.11,116.35,116.1,116.24,94058.0,103.9785,104.1934,103.9695,104.0949,94058.0
2019-08-08 09:30:00,116.67,116.67,116.67,116.67,100.0,104.48,104.48,104.48,104.48,100.0
2019-08-08 09:35:00,116.79,117.16,116.79,117.09,23014.0,104.5874,104.9188,104.5874,104.8561,23014.0
2019-08-08 09:40:00,117.08,117.31,117.01,117.31,8413.0,104.8471,105.0531,104.7844,105.0531,8413.0
2019-08-08 09:45:00,117.23,117.32,117.1,117.11,11852.0,104.9814,105.062,104.865,104.874,11852.0
2019-08-08 09:50:00,117.08,117.17,116.78,117.15,9400.0,104.8471,104.9277,104.5785,104.9098,9400.0
2019-08-08 09:55:00,117.19,117.42,117.17,117.31,6822.0,104.9456,105.1516,104.9277,105.0531,6822.0
2019-08-08 10:00:00,117.34,117.44,117.28,117.29,6397.0,105.0799,105.1695,105.0262,105.0352,6397.0
2019-08-08 10:05:00,117.23,117.48,117.1,117.48,7104.0,104.9814,105.2053,104.865,105.2053,7104.0
2019-08-08 10:10:00,117.49,117.54,117.31,117.4,5389.0,105.2143,105.2591,105.0531,105.1337,5389.0
2019-08-08 10:15:00,117.43,117.7,117.38,117.7,7749.0,105.1605,105.4023,105.1158,105.4023,7749.0
2019-08-08 10:20:00,117.76,117.98,117.67,117.92,10710.0,105.4561,105.6531,105.3755,105.5993,10710.0
2019-08-08 10:25:00,117.92,118.12,117.79,118.12,44440.0,105.5993,105.7785,105.4829,105.7785,44440.0
2019-08-08 10:30:00,118.09,118.14,118.03,118.09,10514.0,105.7516,105.7964,105.6979,105.7516,10514.0
2019-08-08 10:35:00,118.05,118.08,117.88,117.91,13876.0,105.7158,105.7426,105.5635,105.5904,13876.0
2019-08-08 10:40:00,117.87,117.88,117.75,117.75,16964.0,105.5546,105.5635,105.4471,105.4471,16964.0
2019-08-08 10:45:00,117.75,117.78,117.66,117.72,6203.0,105.4471,105.474,105.3665,105.4202,6203.0
2019-08-08 10:50:00,117.71,117.8,117.68,117.75,7519.0,105.4113,105.4919,105.3844,105.4471,7519.0
2019-08-08 10:55:00,117.75,117.81,117.73,117.77,9094.0,105.4471,105.5008,105.4292,105.465,9094.0
2019-08-08 11:00:00,117.78,117.8,117.64,117.66,7824.0,105.474,105.4919,105.3486,105.3665,7824.0
2019-08-08 11:05:00,117.68,117.73,117.6,117.64,3841.0,105.3844,105.4292,105.3128,105.3486,3841.0
2019-08-08 11:10:00,117.62,117.8,117.62,117.76,10100.0,105.3307,105.4919,105.3307,105.4561,10100.0
2019-08-08 11:15:00,117.78,118.06,117.78,118.06,8518.0,105.474,105.7247,105.474,105.7247,8518.0
2019-08-08 11:20:00,118.02,118.33,118.02,118.32,5698.0,105.6889,105.9665,105.6889,105.9576,5698.0
2019-08-08 11:25:00,118.31,118.46,118.28,118.38,8877.0,105.9486,106.0829,105.9217,106.0113,8877.0
2019-08-08 11:30:00,118.35,118.54,118.32,118.52,7061.0,105.9844,106.1546,105.9576,106.1367,7061.0
2019-08-08 11:35:00,118.48,118.51,118.42,118.5,3539.0,106.1008,106.1277,106.0471,106.1187,3539.0
2019-08-08 11:40:00,118.51,118.68,118.49,118.66,3972.0,106.1277,106.2799,106.1098,106.262,3972.0
2019-08-08 11:45:00,118.63,118.63,118.48,118.51,8378.0,106.2352,106.2352,106.1008,106.1277,8378.0
2019-08-08 11:50:00,118.51,118.65,118.47,118.57,16420.0,106.1277,106.2531,106.0919,106.1814,16420.0
2019-08-08 11:55:00,118.56,118.6,118.39,118.4,10560.0,106.1725,106.2083,106.0202,106.0292,10560.0
2019-08-08 12:00:00,118.46,118.53,118.43,118.46,4611.0,106.0829,106.1456,106.0561,106.0829,4611.0
2019-08-08 12:05:00,118.44,118.48,118.31,118.34,13158.0,106.065,106.1008,105.9486,105.9755,13158.0
2019-08-08 12:10:00,118.33,118.37,118.26,118.29,6558.0,105.9665,106.0023,105.9038,105.9307,6558.0
2019-08-08 12:15:00,118.27,118.29,118.21,118.21,8319.0,105.9128,105.9307,105.859,105.859,8319.0
2019-08-08 12:20:00,118.23,118.41,118.19,118.28,8449.0,105.877,106.0382,105.8411,105.9217,8449.0
2019-08-08 12:25:00,118.28,118.4,118.28,118.3,4125.0,105.9217,106.0292,105.9217,105.9396,4125.0
2019-08-08 12:30:00,118.33,118.34,118.27,118.31,7838.0,105.9665,105.9755,105.9128,105.9486,7838.0
2019-08-08 12:35:00,118.29,118.35,118.23,118.27,6651.0,105.9307,105.9844,105.877,105.9128,6651.0
2019-08-08 12:40:00,118.26,118.41,118.24,118.41,4270.0,105.9038,106.0382,105.8859,106.0382,4270.0
2019-08-08 12:45:00,118.4,118.43,118.37,118.41,4090.0,106.0292,106.0561,106.0023,106.0382,4090.0
2019-08-08 12:50:00,118.35,118.38,118.3,118.38,11000.0,105.9844,106.0113,105.9396,106.0113,11000.0
2019-08-08 12:55:00,118.32,118.42,118.3,118.42,4140.0,105.9576,106.0471,105.9396,106.0471,4140.0
2019-08-08 13:00:00,118.43,118.43,118.35,118.39,9004.0,106.0561,106.0561,105.9844,106.0202,9004.0
2019-08-08 13:05:00,118.37,118.37,118.29,118.29,4625.0,106.0023,106.0023,105.9307,105.9307,4625.0
2019-08-08 13:10:00,118.29,118.35,118.26,118.27,3359.0,105.9307,105.9844,105.9038,105.9128,3359.0
2019-08-08 13:15:00,118.29,118.36,118.29,118.31,2222.0,105.9307,105.9934,105.9307,105.9486,2222.0
2019-08-08 13:20:00,118.34,118.42,118.34,118.37,5416.0,105.9755,106.0471,105.9755,106.0023,5416.0
2019-08-08 13:25:00,118.37,118.39,118.22,118.22,5360.0,106.0023,106.0202,105.868,105.868,5360.0
2019-08-08 13:30:00,118.26,118.34,118.23,118.32,5025.0,105.9038,105.9755,105.877,105.9576,5025.0
2019-08-08 13:35:00,118.34,118.36,118.28,118.34,6027.0,105.9755,105.9934,105.9217,105.9755,6027.0
2019-08-08 13:40:00,118.33,118.41,118.31,118.37,4841.0,105.9665,106.0382,105.9486,106.0023,4841.0
2019-08-08 13:45:00,118.38,118.43,118.36,118.43,3020.0,106.0113,106.0561,105.9934,106.0561,3020.0
2019-08-08 13:50:00,118.42,118.55,118.41,118.52,8106.0,106.0471,106.1635,106.0382,106.1367,8106.0
2019-08-08 13:55:00,118.53,118.55,118.45,118.45,5049.0,106.1456,106.1635,106.074,106.074,5049.0
2019-08-08 14:00:00,118.46,118.46,118.36,118.4,2950.0,106.0829,106.0829,105.9934,106.0292,2950.0
2019-08-08 14:05:00,118.44,118.5,118.41,118.41,2506.0,106.065,106.1187,106.0382,106.0382,2506.0
2019-08-08 14:10:00,118.45,118.47,118.38,118.4,7164.0,106.074,106.0919,106.0113,106.0292,7164.0
2019-08-08 14:15:00,118.42,118.42,118.32,118.32,4378.0,106.0471,106.0471,105.9576,105.9576,4378.0
2019-08-08 14:20:00,118.32,118.37,118.26,118.3,3000.0,105.9576,106.0023,105.9038,105.9396,3000.0
2019-08-08 14:25:00,118.3,118.32,118.15,118.24,6450.0,105.9396,105.9576,105.8053,105.8859,6450.0
2019-08-08 14:30:00,118.26,118.34,118.24,118.29,5175.0,105.9038,105.9755,105.8859,105.9307,5175.0
2019-08-08 14:35:00,118.3,118.37,118.28,118.3,4773.0,105.9396,106.0023,105.9217,105.9396,4773.0
2019-08-08 14:40:00,118.32,118.43,118.3,118.42,5892.0,105.9576,106.0561,105.9396,106.0471,5892.0
2019-08-08 14:45:00,118.39,118.43,118.26,118.26,4606.0,106.0202,106.0561,105.9038,105.9038,4606.0
2019-08-08 14:50:00,118.3,118.38,118.26,118.26,6658.0,105.9396,106.0113,105.9038,105.9038,6658.0
2019-08-08 14:55:00,118.28,118.34,118.07,118.11,6596.0,105.9217,105.9755,105.7337,105.7695,6596.0
2019-08-08 15:00:00,118.1,118.13,118.06,118.06,10797.0,105.7605,105.7874,105.7247,105.7247,10797.0
2019-08-08 15:05:00,118.1,118.15,118.01,118.02,6823.0,105.7605,105.8053,105.6799,105.6889,6823.0
2019-08-08 15:10:00,118.0,118.02,117.93,117.94,6448.0,105.671,105.6889,105.6083,105.6173,6448.0
2019-08-08 15:15:00,117.94,117.96,117.89,117.95,6613.0,105.6173,105.6352,105.5725,105.6262,6613.0
2019-08-08 15:20:00,117.91,118.01,117.91,117.92,9172.0,105.5904,105.6799,105.5904,105.5993,9172.0
2019-08-08 15:25:00,117.94,117.94,117.87,117.88,7053.0,105.6173,105.6173,105.5546,105.5635,7053.0
2019-08-08 15:30:00,117.88,118.04,117.87,118.03,10634.0,105.5635,105.7068,105.5546,105.6979,10634.0
2019-08-08 15:35:00,118.04,118.05,117.96,117.98,12974.0,105.7068,105.7158,105.6352,105.6531,12974.0
2019-08-08 15:40:00,117.97,118.12,117.95,118.06,24509.0,105.6441,105.7785,105.6262,105.7247,24509.0
2019-08-08 15:45:00,118.05,118.17,117.98,117.98,23784.0,105.7158,105.8232,105.6531,105.6531,23784.0
2019-08-08 15:50:00,117.99,118.07,117.71,117.73,118813.0,105.662,105.7337,105.4113,105.4292,118813.0
2019-08-08 15:55:00,117.73,117.74,117.13,117.37,340365.0,105.4292,105.4382,104.8919,105.1068,340365.0
2019-08-09 09:30:00,117.5,117.95,117.33,117.78,17702.0,105.2232,105.6262,105.071,105.474,17702.0
2019-08-09 09:35:00,117.96,118.29,117.89,118.06,17571.0,105.6352,105.9307,105.5725,105.7247,17571.0
2019-08-09 09:40:00,118.06,118.08,117.84,117.86,20618.0,105.7247,105.7426,105.5277,105.5456,20618.0
2019-08-09 09:45:00,117.8,118.02,117.79,118.0,31311.0,105.4919,105.6889,105.4829,105.671,31311.0
2019-08-09 09:50:00,117.97,118.19,117.96,118.1,12249.0,105.6441,105.8411,105.6352,105.7605,12249.0
2019-08-09 09:55:00,118.11,118.18,118.01,118.01,5023.0,105.7695,105.8322,105.6799,105.6799,5023.0
2019-08-09 10:00:00,117.99,118.08,117.8,117.98,7893.0,105.662,105.7426,105.4919,105.6531,7893.0
2019-08-09 10:05:00,117.98,118.07,117.77,117.8,9108.0,105.6531,105.7337,105.465,105.4919,9108.0
2019-08-09 10:10:00,117.84,117.89,117.74,117.8,7860.0,105.5277,105.5725,105.4382,105.4919,7860.0
2019-08-09 10:15:00,117.73,117.76,117.43,117.44,13560.0,105.4292,105.4561,105.1605,105.1695,13560.0
2019-08-09 10:20:00,117.44,117.49,117.21,117.47,6460.0,105.1695,105.2143,104.9635,105.1964,6460.0
2019-08-09 10:25:00,117.47,117.55,117.32,117.52,9393.0,105.1964,105.268,105.062,105.2411,9393.0
2019-08-09 10:30:00,117.51,117.62,117.4,117.5,7954.0,105.2322,105.3307,105.1337,105.2232,7954.0
2019-08-09 10:35:00,117.47,117.54,117.42,117.46,5295.0,105.1964,105.2591,105.1516,105.1874,5295.0
2019-08-09 10:40:00,117.44,117.44,117.19,117.23,5209.0,105.1695,105.1695,104.9456,104.9814,5209.0
2019-08-09 10:45:00,117.25,117.39,117.25,117.39,7495.0,104.9994,105.1247,104.9994,105.1247,7495.0
2019-08-09 10:50:00,117.41,117.59,117.4,117.49,6538.0,105.1426,105.3038,105.1337,105.2143,6538.0
2019-08-09 10:55:00,117.5,117.65,117.5,117.65,7315.0,105.2232,105.3576,105.2232,105.3576,7315.0
2019-08-09 11:00:00,117.68,117.71,117.6,117.63,6314.0,105.3844,105.4113,105.3128,105.3396,6314.0
2019-08-09 11:05:00,117.55,117.6,117.41,117.43,4893.0,105.268,105.3128,105.1426,105.1605,4893.0
2019-08-09 11:10:00,117.39,117.59,117.39,117.59,7070.0,105.1247,105.3038,105.1247,105.3038,7070.0
2019-08-09 11:15:00,117.53,117.55,117.48,117.48,2300.0,105.2501,105.268,105.2053,105.2053,2300.0
2019-08-09 11:20:00,117.42,117.57,117.37,117.37,7007.0,105.1516,105.2859,105.1068,105.1068,7007.0
2019-08-09 11:25:00,117.37,117.4,117.2,117.22,4123.0,105.1068,105.1337,104.9546,104.9725,4123.0
2019-08-09 11:30:00,117.21,117.4,117.2,117.4,7822.0,104.9635,105.1337,104.9546,105.1337,7822.0
2019-08-09 11:35:00,117.38,117.42,117.3,117.35,4840.0,105.1158,105.1516,105.0441,105.0889,4840.0
2019-08-09 11:40:00,117.32,117.42,117.32,117.37,5055.0,105.062,105.1516,105.062,105.1068,5055.0
2019-08-09 11:45:00,117.39,117.54,117.35,117.52,5003.0,105.1247,105.2591,105.0889,105.2411,5003.0
2019-08-09 11:50:00,117.51,117.53,117.45,117.45,2782.0,105.2322,105.2501,105.1785,105.1785,2782.0
2019-08-09 11:55:00,117.43,117.49,117.36,117.46,3687.0,105.1605,105.2143,105.0979,105.1874,3687.0
2019-08-09 12:00:00,117.47,117.54,117.41,117.42,6771.0,105.1964,105.2591,105.1426,105.1516,6771.0
2019-08-09 12:05:00,117.42,117.54,117.41,117.52,5794.0,105.1516,105.2591,105.1426,105.2411,5794.0
2019-08-09 12:10:00,117.48,117.53,117.38,117.42,4036.0,105.2053,105.2501,105.1158,105.1516,4036.0
2019-08-09 12:15:00,117.41,117.43,117.27,117.39,8487.0,105.1426,105.1605,105.0173,105.1247,8487.0
2019-08-09 12:20:00,117.39,117.52,117.26,117.5,3855.0,105.1247,105.2411,105.0083,105.2232,3855.0
2019-08-09 12:25:00,117.47,117.59,117.45,117.46,10657.0,105.1964,105.3038,105.1785,105.1874,10657.0
2019-08-09 12:30:00,117.47,117.47,117.32,117.34,6554.0,105.1964,105.1964,105.062,105.0799,6554.0
2019-08-09 12:35:00,117.36,117.43,117.3,117.43,6190.0,105.0979,105.1605,105.0441,105.1605,6190.0
2019-08-09 12:40:00,117.44,117.62,117.38,117.62,2950.0,105.1695,105.3307,105.1158,105.3307,2950.0
2019-08-09 12:45:00,117.64,117.71,117.62,117.63,3524.0,105.3486,105.4113,105.3307,105.3396,3524.0
2019-08-09 12:50:00,117.64,118.0,117.63,118.0,15900.0,105.3486,105.671,105.3396,105.671,15900.0
2019-08-09 12:55:00,118.01,118.1,117.86,117.86,5665.0,105.6799,105.7605,105.5456,105.5456,5665.0
2019-08-09 13:00:00,117.86,117.95,117.85,117.95,2650.0,105.5456,105.6262,105.5367,105.6262,2650.0
2019-08-09 13:05:00,117.92,117.95,117.87,117.93,3000.0,105.5993,105.6262,105.5546,105.6083,3000.0
2019-08-09 13:10:00,117.89,118.05,117.89,117.98,8505.0,105.5725,105.7158,105.5725,105.6531,8505.0
2019-08-09 13:15:00,117.96,118.2,117.96,118.2,8909.0,105.6352,105.8501,105.6352,105.8501,8909.0
2019-08-09 13:20:00,118.19,118.31,118.19,118.24,11121.0,105.8411,105.9486,105.8411,105.8859,11121.0
2019-08-09 13:25:00,118.23,118.31,118.22,118.25,5391.0,105.877,105.9486,105.868,105.8949,5391.0
2019-08-09 13:30:00,118.3,118.51,118.28,118.44,7573.0,105.9396,106.1277,105.9217,106.065,7573.0
2019-08-09 13:35:00,118.45,118.47,118.37,118.42,4349.0,106.074,106.0919,106.0023,106.0471,4349.0
2019-08-09 13:40:00,118.42,118.51,118.41,118.48,3831.0,106.0471,106.1277,106.0382,106.1008,3831.0
2019-08-09 13:45:00,118.5,118.5,118.29,118.42,8344.0,106.1187,106.1187,105.9307,106.0471,8344.0
2019-08-09 13:50:00,118.39,118.51,118.36,118.4,4133.0,106.0202,106.1277,105.9934,106.0292,4133.0
2019-08-09 13:55:00,118.41,118.46,118.33,118.34,6547.0,106.0382,106.0829,105.9665,105.9755,6547.0
2019-08-09 14:00:00,118.35,118.38,118.24,118.31,9843.0,105.9844,106.0113,105.8859,105.9486,9843.0
2019-08-09 14:05:00,118.31,118.56,118.3,118.56,5711.0,105.9486,106.1725,105.9396,106.1725,5711.0
2019-08-09 14:10:00,118.56,118.62,118.51,118.53,6633.0,106.1725,106.2262,106.1277,106.1456,6633.0
2019-08-09 14:15:00,118.56,118.62,118.53,118.62,4927.0,106.1725,106.2262,106.1456,106.2262,4927.0
2019-08-09 14:20:00,118.59,118.63,118.51,118.63,4151.0,106.1993,106.2352,106.1277,106.2352,4151.0
2019-08-09 14:25:00,118.61,118.69,118.49,118.49,5242.0,106.2173,106.2889,106.1098,106.1098,5242.0
2019-08-09 14:30:00,118.49,118.61,118.49,118.54,3319.0,106.1098,106.2173,106.1098,106.1546,3319.0
2019-08-09 14:35:00,118.53,118.54,118.21,118.31,13153.0,106.1456,106.1546,105.859,105.9486,13153.0
2019-08-09 14:40:00,118.33,118.45,118.33,118.4,6593.0,105.9665,106.074,105.9665,106.0292,6593.0
2019-08-09 14:45:00,118.39,118.49,118.38,118.46,2417.0,106.0202,106.1098,106.0113,106.0829,2417.0
2019-08-09 14:50:00,118.42,118.51,118.4,118.5,4990.0,106.0471,106.1277,106.0292,106.1187,4990.0
2019-08-09 14:55:00,118.52,118.63,118.43,118.43,7745.0,106.1367,106.2352,106.0561,106.0561,7745.0
2019-08-09 15:00:00,118.43,118.69,118.43,118.6,6047.0,106.0561,106.2889,106.0561,106.2083,6047.0
2019-08-09 15:05:00,118.6,118.79,118.6,118.76,11818.0,106.2083,106.3784,106.2083,106.3516,11818.0
2019-08-09 15:10:00,118.72,118.86,118.72,118.81,9600.0,106.3158,106.4411,106.3158,106.3964,9600.0
2019-08-09 15:15:00,118.81,118.83,118.66,118.71,8781.0,106.3964,106.4143,106.262,106.3068,8781.0
2019-08-09 15:20:00,118.69,118.74,118.64,118.74,3960.0,106.2889,106.3337,106.2441,106.3337,3960.0
2019-08-09 15:25:00,118.75,118.75,118.56,118.69,14967.0,106.3426,106.3426,106.1725,106.2889,14967.0
2019-08-09 15:30:00,118.68,118.87,118.66,118.79,12740.0,106.2799,106.4501,106.262,106.3784,12740.0
2019-08-09 15:35:00,118.79,119.04,118.73,119.02,36032.0,106.3784,106.6023,106.3247,106.5844,36032.0
2019-08-09 15:40:00,119.03,119.12,119.01,119.03,19707.0,106.5934,106.674,106.5755,106.5934,19707.0
2019-08-09 15:45:00,118.99,119.04,118.94,118.97,21621.0,106.5576,106.6023,106.5128,106.5396,21621.0
2019-08-09 15:50:00,118.94,119.04,118.89,118.96,36310.0,106.5128,106.6023,106.468,106.5307,36310.0
2019-08-09 15:55:00,118.95,119.07,118.81,119.02,117593.0,106.5217,106.6292,106.3964,106.5844,117593.0
2019-08-12 09:30:00,118.59,118.77,118.28,118.37,19599.0,106.1993,106.3605,105.9217,106.0023,19599.0
2019-08-12 09:35:00,118.5,118.62,118.31,118.42,7697.0,106.1187,106.2262,105.9486,106.0471,7697.0
2019-08-12 09:40:00,118.43,118.43,118.23,118.31,13831.0,106.0561,106.0561,105.877,105.9486,13831.0
2019-08-12 09:45:00,118.3,118.34,117.9,117.93,9899.0,105.9396,105.9755,105.5814,105.6083,9899.0
2019-08-12 09:50:00,117.84,117.95,117.76,117.78,9204.0,105.5277,105.6262,105.4561,105.474,9204.0
2019-08-12 09:55:00,117.79,117.92,117.67,117.79,5916.0,105.4829,105.5993,105.3755,105.4829,5916.0
2019-08-12 10:00:00,117.86,118.0,117.8,117.95,14369.0,105.5456,105.671,105.4919,105.6262,14369.0
2019-08-12 10:05:00,117.94,117.97,117.7,117.77,7491.0,105.6173,105.6441,105.4023,105.465,7491.0
2019-08-12 10:10:00,117.78,117.89,117.73,117.89,7596.0,105.474,105.5725,105.4292,105.5725,7596.0
2019-08-12 10:15:00,117.91,117.99,117.84,117.91,8050.0,105.5904,105.662,105.5277,105.5904,8050.0
2019-08-12 10:20:00,117.97,118.23,117.94,118.23,11720.0,105.6441,105.877,105.6173,105.877,11720.0
2019-08-12 10:25:00,118.21,118.28,118.01,118.04,6323.0,105.859,105.9217,105.6799,105.7068,6323.0
2019-08-12 10:30:00,118.02,118.08,117.89,117.89,6033.0,105.6889,105.7426,105.5725,105.5725,6033.0
2019-08-12 10:35:00,117.96,117.97,117.81,117.85,3900.0,105.6352,105.6441,105.5008,105.5367,3900.0
2019-08-12 10:40:00,117.81,117.81,117.55,117.55,4779.0,105.5008,105.5008,105.268,105.268,4779.0
2019-08-12 10:45:00,117.55,117.59,117.36,117.38,5915.0,105.268,105.3038,105.0979,105.1158,5915.0
2019-08-12 10:50:00,117.39,117.47,117.38,117.41,5025.0,105.1247,105.1964,105.1158,105.1426,5025.0
2019-08-12 10:55:00,117.45,117.52,117.43,117.43,5250.0,105.1785,105.2411,105.1605,105.1605,5250.0
2019-08-12 11:00:00,117.43,117.46,117.07,117.07,4550.0,105.1605,105.1874,104.8382,104.8382,4550.0
2019-08-12 11:05:00,117.08,117.11,116.93,116.97,10264.0,104.8471,104.874,104.7128,104.7486,10264.0
2019-08-12 11:10:00,116.97,116.99,116.81,116.9,7803.0,104.7486,104.7665,104.6053,104.6859,7803.0
2019-08-12 11:15:00,116.91,116.98,116.89,116.97,9150.0,104.6949,104.7576,104.677,104.7486,9150.0
2019-08-12 11:20:00,116.99,117.12,116.97,117.01,11990.0,104.7665,104.8829,104.7486,104.7844,11990.0
2019-08-12 11:25:00,116.99,117.13,116.99,117.08,6168.0,104.7665,104.8919,104.7665,104.8471,6168.0
2019-08-12 11:30:00,117.09,117.12,116.75,116.76,10235.0,104.8561,104.8829,104.5516,104.5605,10235.0
2019-08-12 11:35:00,116.78,116.83,116.6,116.61,48469.0,104.5785,104.6232,104.4173,104.4262,48469.0
2019-08-12 11:40:00,116.57,116.62,116.41,116.6,38502.0,104.3904,104.4352,104.2471,104.4173,38502.0
2019-08-12 11:45:00,116.6,116.8,116.57,116.8,9260.0,104.4173,104.5964,104.3904,104.5964,9260.0
2019-08-12 11:50:00,116.82,117.03,116.81,116.91,6301.0,104.6143,104.8023,104.6053,104.6949,6301.0
2019-08-12 11:55:00,116.89,116.95,116.74,116.74,6146.0,104.677,104.7307,104.5426,104.5426,6146.0
2019-08-12 12:00:00,116.76,116.76,116.61,116.66,5480.0,104.5605,104.5605,104.4262,104.471,5480.0
2019-08-12 12:05:00,116.65,116.77,116.63,116.76,5759.0,104.462,104.5695,104.4441,104.5605,5759.0
2019-08-12 12:10:00,116.75,116.89,116.75,116.86,3511.0,104.5516,104.677,104.5516,104.6501,3511.0
2019-08-12 12:15:00,116.84,116.85,116.78,116.84,6231.0,104.6322,104.6411,104.5785,104.6322,6231.0
2019-08-12 12:20:00,116.85,116.87,116.74,116.74,6898.0,104.6411,104.6591,104.5426,104.5426,6898.0
2019-08-12 12:25:00,116.76,116.82,116.71,116.8,5397.0,104.5605,104.6143,104.5158,104.5964,5397.0
2019-08-12 12:30:00,116.8,116.87,116.77,116.79,4497.0,104.5964,104.6591,104.5695,104.5874,4497.0
2019-08-12 12:35:00,116.81,116.85,116.77,116.79,3450.0,104.6053,104.6411,104.5695,104.5874,3450.0
2019-08-12 12:40:00,116.82,116.82,116.61,116.67,8758.0,104.6143,104.6143,104.4262,104.48,8758.0
2019-08-12 12:45:00,116.64,116.7,116.64,116.65,2500.0,104.4531,104.5068,104.4531,104.462,2500.0
2019-08-12 12:50:00,116.66,116.68,116.47,116.47,7533.0,104.471,104.4889,104.3008,104.3008,7533.0
2019-08-12 12:55:00,116.49,116.56,116.46,116.51,5368.0,104.3188,104.3814,104.2919,104.3367,5368.0
2019-08-12 13:00:00,116.48,116.5,116.37,116.41,6888.0,104.3098,104.3277,104.2113,104.2471,6888.0
2019-08-12 13:05:00,116.42,116.6,116.4,116.5,6809.0,104.2561,104.4173,104.2382,104.3277,6809.0
2019-08-12 13:10:00,116.52,116.59,116.48,116.51,3650.0,104.3456,104.4083,104.3098,104.3367,3650.0
2019-08-12 13:15:00,116.5,116.54,116.33,116.36,7814.0,104.3277,104.3635,104.1755,104.2023,7814.0
2019-08-12 13:20:00,116.36,116.44,116.36,116.44,4664.0,104.2023,104.274,104.2023,104.274,4664.0
2019-08-12 13:25:00,116.44,116.53,116.44,116.51,7338.0,104.274,104.3546,104.274,104.3367,7338.0
2019-08-12 13:30:00,116.53,116.64,116.45,116.62,4253.0,104.3546,104.4531,104.2829,104.4352,4253.0
2019-08-12 13:35:00,116.6,116.6,116.45,116.46,4963.0,104.4173,104.4173,104.2829,104.2919,4963.0
2019-08-12 13:40:00,116.44,116.46,116.33,116.35,4796.0,104.274,104.2919,104.1755,104.1934,4796.0
2019-08-12 13:45:00,116.32,116.36,116.2,116.24,5804.0,104.1665,104.2023,104.0591,104.0949,5804.0
2019-08-12 13:50:00,116.19,116.19,116.04,116.1,5755.0,104.0501,104.0501,103.9158,103.9695,5755.0
2019-08-12 13:55:00,116.09,116.18,116.08,116.09,9312.0,103.9606,104.0411,103.9516,103.9606,9312.0
2019-08-12 14:00:00,116.08,116.09,115.98,116.08,6057.0,103.9516,103.9606,103.862,103.9516,6057.0
2019-08-12 14:05:00,116.09,116.12,116.05,116.06,4700.0,103.9606,103.9874,103.9247,103.9337,4700.0
2019-08-12 14:10:00,116.05,116.1,116.02,116.04,4103.0,103.9247,103.9695,103.8979,103.9158,4103.0
2019-08-12 14:15:00,116.06,116.07,115.85,115.85,8411.0,103.9337,103.9426,103.7456,103.7456,8411.0
2019-08-12 14:20:00,115.86,115.88,115.83,115.83,3697.0,103.7546,103.7725,103.7277,103.7277,3697.0
2019-08-12 14:25:00,115.83,115.84,115.74,115.74,6282.0,103.7277,103.7367,103.6471,103.6471,6282.0
2019-08-12 14:30:00,115.75,115.89,115.74,115.85,8833.0,103.6561,103.7814,103.6471,103.7456,8833.0
2019-08-12 14:35:00,115.86,115.89,115.8,115.85,8404.0,103.7546,103.7814,103.7009,103.7456,8404.0
2019-08-12 14:40:00,115.84,115.84,115.59,115.68,9065.0,103.7367,103.7367,103.5128,103.5934,9065.0
2019-08-12 14:45:00,115.67,115.86,115.67,115.82,8524.0,103.5844,103.7546,103.5844,103.7188,8524.0
2019-08-12 14:50:00,115.8,115.96,115.79,115.91,14863.0,103.7009,103.8441,103.6919,103.7994,14863.0
2019-08-12 14:55:00,115.93,116.06,115.76,116.0,15632.0,103.8173,103.9337,103.665,103.88,15632.0
2019-08-12 15:00:00,116.02,116.41,115.78,116.41,45693.0,103.8979,104.2471,103.6829,104.2471,45693.0
2019-08-12 15:05:00,116.4,116.44,116.27,116.35,16733.0,104.2382,104.274,104.1217,104.1934,16733.0
2019-08-12 15:10:00,116.33,116.43,116.29,116.43,6106.0,104.1755,104.265,104.1397,104.265,6106.0
2019-08-12 15:15:00,116.46,116.56,116.42,116.53,5650.0,104.2919,104.3814,104.2561,104.3546,5650.0
2019-08-12 15:20:00,116.51,116.52,116.41,116.48,12193.0,104.3367,104.3456,104.2471,104.3098,12193.0
2019-08-12 15:25:00,116.47,116.58,116.42,116.53,8047.0,104.3008,104.3994,104.2561,104.3546,8047.0
2019-08-12 15:30:00,116.52,116.53,116.5,116.53,2347.0,104.3456,104.3546,104.3277,104.3546,2347.0
2019-08-12 15:35:00,116.53,116.53,116.53,116.53,0.0,104.3546,104.3546,104.3546,104.3546,0.0
2019-08-12 15:40:00,116.53,116.53,116.53,116.53,0.0,104.3546,104.3546,104.3546,104.3546,0.0
2019-08-12 15:45:00,116.51,116.63,116.41,116.56,8497.0,104.3367,104.4441,104.2471,104.3814,8497.0
2019-08-12 15:50:00,116.59,116.67,116.57,116.62,15470.0,104.4083,104.48,104.3904,104.4352,15470.0
2019-08-12 15:55:00,116.62,116.73,116.51,116.63,29209.0,104.4352,104.5337,104.3367,104.4441,29209.0
2019-08-13 09:30:00,116.48,116.57,115.91,115.91,34772.0,104.3098,104.3904,103.7994,103.7994,34772.0
2019-08-13 09:35:00,116.02,116.54,115.9,116.07,11453.0,103.8979,104.3635,103.7904,103.9426,11453.0
2019-08-13 09:40:00,116.12,116.13,115.56,115.74,6481.0,103.9874,103.9964,103.4859,103.6471,6481.0
2019-08-13 09:45:00,115.75,116.46,115.43,116.19,14012.0,103.6561,104.2919,103.3695,104.0501,14012.0
2019-08-13 09:50:00,116.09,116.13,115.68,115.97,10827.0,103.9606,103.9964,103.5934,103.8531,10827.0
2019-08-13 09:55:00,116.08,116.2,115.62,115.86,12939.0,103.9516,104.0591,103.5397,103.7546,12939.0
2019-08-13 10:00:00,115.79,115.79,115.42,115.62,13724.0,103.6919,103.6919,103.3606,103.5397,13724.0
2019-08-13 10:05:00,115.6,115.63,115.42,115.42,11314.0,103.5217,103.5486,103.3606,103.3606,11314.0
2019-08-13 10:10:00,115.37,115.73,115.34,115.73,11949.0,103.3158,103.6382,103.2889,103.6382,11949.0
2019-08-13 10:15:00,115.74,116.05,115.61,116.01,13006.0,103.6471,103.9247,103.5307,103.8889,13006.0
2019-08-13 10:20:00,116.01,116.02,115.67,115.83,10537.0,103.8889,103.8979,103.5844,103.7277,10537.0
2019-08-13 10:25:00,115.83,116.25,115.81,116.06,10714.0,103.7277,104.1038,103.7098,103.9337,10714.0
2019-08-13 10:30:00,116.05,116.07,115.92,116.0,6656.0,103.9247,103.9426,103.8083,103.88,6656.0
2019-08-13 10:35:00,116.03,116.26,116.0,116.22,6259.0,103.9068,104.1128,103.88,104.077,6259.0
2019-08-13 10:40:00,116.24,116.26,115.99,116.09,13065.0,104.0949,104.1128,103.871,103.9606,13065.0
2019-08-13 10:45:00,116.08,116.13,115.85,115.91,7311.0,103.9516,103.9964,103.7456,103.7994,7311.0
2019-08-13 10:50:00,115.93,116.09,115.86,116.05,12369.0,103.8173,103.9606,103.7546,103.9247,12369.0
2019-08-13 10:55:00,116.03,116.09,115.92,115.92,8879.0,103.9068,103.9606,103.8083,103.8083,8879.0
2019-08-13 11:00:00,115.91,115.96,115.78,115.89,8257.0,103.7994,103.8441,103.6829,103.7814,8257.0
2019-08-13 11:05:00,115.88,116.05,115.87,116.03,9742.0,103.7725,103.9247,103.7635,103.9068,9742.0
2019-08-13 11:10:00,115.98,116.08,115.94,116.02,6148.0,103.862,103.9516,103.8262,103.8979,6148.0
2019-08-13 11:15:00,115.98,116.04,115.64,115.68,11952.0,103.862,103.9158,103.5576,103.5934,11952.0
2019-08-13 11:20:00,115.69,115.82,115.64,115.65,7522.0,103.6023,103.7188,103.5576,103.5665,7522.0
2019-08-13 11:25:00,115.6,115.82,115.58,115.74,6950.0,103.5217,103.7188,103.5038,103.6471,6950.0
2019-08-13 11:30:00,115.74,115.84,115.7,115.77,4416.0,103.6471,103.7367,103.6113,103.674,4416.0
2019-08-13 11:35:00,115.79,115.9,115.74,115.84,6750.0,103.6919,103.7904,103.6471,103.7367,6750.0
2019-08-13 11:40:00,115.85,116.04,115.85,115.99,6440.0,103.7456,103.9158,103.7456,103.871,6440.0
2019-08-13 11:45:00,116.03,116.05,115.99,116.0,3490.0,103.9068,103.9247,103.871,103.88,3490.0
2019-08-13 11:50:00,116.02,116.1,115.94,116.1,7860.0,103.8979,103.9695,103.8262,103.9695,7860.0
2019-08-13 11:55:00,116.09,116.16,116.07,116.14,7959.0,103.9606,104.0232,103.9426,104.0053,7959.0
2019-08-13 12:00:00,116.11,116.2,116.05,116.08,10881.0,103.9785,104.0591,103.9247,103.9516,10881.0
2019-08-13 12:05:00,116.06,116.14,116.04,116.09,6290.0,103.9337,104.0053,103.9158,103.9606,6290.0
2019-08-13 12:10:00,116.13,116.17,116.08,116.17,4576.0,103.9964,104.0322,103.9516,104.0322,4576.0
2019-08-13 12:15:00,116.19,116.37,116.19,116.33,5166.0,104.0501,104.2113,104.0501,104.1755,5166.0
2019-08-13 12:20:00,116.31,116.4,116.31,116.36,6332.0,104.1576,104.2382,104.1576,104.2023,6332.0
2019-08-13 12:25:00,116.34,116.35,116.27,116.27,5104.0,104.1844,104.1934,104.1217,104.1217,5104.0
2019-08-13 12:30:00,116.29,116.31,116.24,116.25,5780.0,104.1397,104.1576,104.0949,104.1038,5780.0
2019-08-13 12:35:00,116.27,116.34,116.25,116.26,3300.0,104.1217,104.1844,104.1038,104.1128,3300.0
2019-08-13 12:40:00,116.26,116.35,116.23,116.35,5801.0,104.1128,104.1934,104.0859,104.1934,5801.0
2019-08-13 12:45:00,116.3,116.47,116.3,116.42,63754.0,104.1486,104.3008,104.1486,104.2561,63754.0
2019-08-13 12:50:00,116.43,116.49,116.4,116.43,4701.0,104.265,104.3188,104.2382,104.265,4701.0
2019-08-13 12:55:00,116.42,116.42,116.23,116.31,3276.0,104.2561,104.2561,104.0859,104.1576,3276.0
2019-08-13 13:00:00,116.29,116.34,116.23,116.33,4094.0,104.1397,104.1844,104.0859,104.1755,4094.0
2019-08-13 13:05:00,116.32,116.38,116.28,116.36,3161.0,104.1665,104.2203,104.1307,104.2023,3161.0
2019-08-13 13:10:00,116.38,116.54,116.37,116.54,3948.0,104.2203,104.3635,104.2113,104.3635,3948.0
2019-08-13 13:15:00,116.55,116.55,116.18,116.34,7382.0,104.3725,104.3725,104.0411,104.1844,7382.0
2019-08-13 13:20:00,116.3,116.38,116.3,116.3,2942.0,104.1486,104.2203,104.1486,104.1486,2942.0
2019-08-13 13:25:00,116.32,116.41,116.3,116.4,2871.0,104.1665,104.2471,104.1486,104.2382,2871.0
2019-08-13 13:30:00,116.38,116.38,116.29,116.38,5728.0,104.2203,104.2203,104.1397,104.2203,5728.0
2019-08-13 13:35:00,116.4,116.44,116.37,116.42,3787.0,104.2382,104.274,104.2113,104.2561,3787.0
2019-08-13 13:40:00,116.42,116.47,116.41,116.45,3955.0,104.2561,104.3008,104.2471,104.2829,3955.0
2019-08-13 13:45:00,116.49,116.52,116.45,116.47,6269.0,104.3188,104.3456,104.2829,104.3008,6269.0
2019-08-13 13:50:00,116.48,116.55,116.47,116.53,3397.0,104.3098,104.3725,104.3008,104.3546,3397.0
2019-08-13 13:55:00,116.51,116.65,116.51,116.55,4436.0,104.3367,104.462,104.3367,104.3725,4436.0
2019-08-13 14:00:00,116.56,116.56,116.47,116.52,5297.0,104.3814,104.3814,104.3008,104.3456,5297.0
2019-08-13 14:05:00,116.56,116.69,116.56,116.68,37833.0,104.3814,104.4979,104.3814,104.4889,37833.0
2019-08-13 14:10:00,116.68,116.71,116.62,116.62,15820.0,104.4889,104.5158,104.4352,104.4352,15820.0
2019-08-13 14:15:00,116.64,116.76,116.64,116.75,11339.0,104.4531,104.5605,104.4531,104.5516,11339.0
2019-08-13 14:20:00,116.77,116.78,116.72,116.78,8733.0,104.5695,104.5785,104.5247,104.5785,8733.0
2019-08-13 14:25:00,116.83,116.93,116.83,116.9,7640.0,104.6232,104.7128,104.6232,104.6859,7640.0
2019-08-13 14:30:00,116.91,116.93,116.77,116.93,7576.0,104.6949,104.7128,104.5695,104.7128,7576.0
2019-08-13 14:35:00,116.9,116.9,116.77,116.8,3456.0,104.6859,104.6859,104.5695,104.5964,3456.0
2019-08-13 14:40:00,116.8,116.88,116.79,116.85,5230.0,104.5964,104.668,104.5874,104.6411,5230.0
2019-08-13 14:45:00,116.86,116.89,116.81,116.82,5464.0,104.6501,104.677,104.6053,104.6143,5464.0
2019-08-13 14:50:00,116.83,116.92,116.79,116.82,12082.0,104.6232,104.7038,104.5874,104.6143,12082.0
2019-08-13 14:55:00,116.78,116.81,116.71,116.76,9379.0,104.5785,104.6053,104.5158,104.5605,9379.0
2019-08-13 15:00:00,116.78,116.78,116.61,116.61,8253.0,104.5785,104.5785,104.4262,104.4262,8253.0
2019-08-13 15:05:00,116.61,116.77,116.57,116.77,6853.0,104.4262,104.5695,104.3904,104.5695,6853.0
2019-08-13 15:10:00,116.78,116.79,116.7,116.76,6019.0,104.5785,104.5874,104.5068,104.5605,6019.0
2019-08-13 15:15:00,116.74,116.88,116.73,116.86,16159.0,104.5426,104.668,104.5337,104.6501,16159.0
2019-08-13 15:20:00,116.85,116.86,116.76,116.8,10316.0,104.6411,104.6501,104.5605,104.5964,10316.0
2019-08-13 15:25:00,116.78,116.82,116.75,116.8,6363.0,104.5785,104.6143,104.5516,104.5964,6363.0
2019-08-13 15:30:00,116.79,116.88,116.71,116.84,12441.0,104.5874,104.668,104.5158,104.6322,12441.0
2019-08-13 15:35:00,116.86,116.91,116.83,116.89,15460.0,104.6501,104.6949,104.6232,104.677,15460.0
2019-08-13 15:40:00,116.89,116.93,116.79,116.85,16597.0,104.677,104.7128,104.5874,104.6411,16597.0
2019-08-13 15:45:00,116.86,116.96,116.84,116.94,20196.0,104.6501,104.7397,104.6322,104.7217,20196.0
2019-08-13 15:50:00,116.95,117.09,116.9,117.09,29085.0,104.7307,104.8561,104.6859,104.8561,29085.0
2019-08-13 15:55:00,117.08,117.13,116.97,117.12,80209.0,104.8471,104.8919,104.7486,104.8829,80209.0
2019-08-14 09:30:00,116.69,116.93,116.33,116.61,31523.0,104.4979,104.7128,104.1755,104.4262,31523.0
2019-08-14 09:35:00,116.71,116.88,116.55,116.81,8048.0,104.5158,104.668,104.3725,104.6053,8048.0
2019-08-14 09:40:00,116.77,116.77,116.43,116.43,7707.0,104.5695,104.5695,104.265,104.265,7707.0
2019-08-14 09:45:00,116.47,116.5,116.24,116.39,13312.0,104.3008,104.3277,104.0949,104.2292,13312.0
2019-08-14 09:50:00,116.34,116.53,116.27,116.43,9994.0,104.1844,104.3546,104.1217,104.265,9994.0
2019-08-14 09:55:00,116.4,116.45,116.32,116.39,5791.0,104.2382,104.2829,104.1665,104.2292,5791.0
2019-08-14 10:00:00,116.44,116.5,116.22,116.35,9659.0,104.274,104.3277,104.077,104.1934,9659.0
2019-08-14 10:05:00,116.31,116.58,116.26,116.58,6733.0,104.1576,104.3994,104.1128,104.3994,6733.0
2019-08-14 10:10:00,116.63,116.78,116.61,116.72,8232.0,104.4441,104.5785,104.4262,104.5247,8232.0
2019-08-14 10:15:00,116.75,116.84,116.6,116.6,52360.0,104.5516,104.6322,104.4173,104.4173,52360.0
2019-08-14 10:20:00,116.57,116.72,116.53,116.71,10638.0,104.3904,104.5247,104.3546,104.5158,10638.0
2019-08-14 10:25:00,116.7,116.85,116.69,116.77,6245.0,104.5068,104.6411,104.4979,104.5695,6245.0
2019-08-14 10:30:00,116.66,116.7,116.56,116.69,6158.0,104.471,104.5068,104.3814,104.4979,6158.0
2019-08-14 10:35:00,116.69,116.69,116.42,116.51,8391.0,104.4979,104.4979,104.2561,104.3367,8391.0
2019-08-14 10:40:00,116.54,116.6,116.46,116.58,8640.0,104.3635,104.4173,104.2919,104.3994,8640.0
2019-08-14 10:45:00,116.55,116.62,116.47,116.5,11532.0,104.3725,104.4352,104.3008,104.3277,11532.0
2019-08-14 10:50:00,116.46,116.64,116.41,116.62,6746.0,104.2919,104.4531,104.2471,104.4352,6746.0
2019-08-14 10:55:00,116.62,116.8,116.6,116.66,13258.0,104.4352,104.5964,104.4173,104.471,13258.0
2019-08-14 11:00:00,116.64,116.68,116.5,116.53,10882.0,104.4531,104.4889,104.3277,104.3546,10882.0
2019-08-14 11:05:00,116.53,116.56,116.42,116.51,6573.0,104.3546,104.3814,104.2561,104.3367,6573.0
2019-08-14 11:10:00,116.5,116.54,116.29,116.31,8954.0,104.3277,104.3635,104.1397,104.1576,8954.0
2019-08-14 11:15:00,116.3,116.31,116.13,116.21,10048.0,104.1486,104.1576,103.9964,104.068,10048.0
2019-08-14 11:20:00,116.19,116.45,116.19,116.44,5372.0,104.0501,104.2829,104.0501,104.274,5372.0
2019-08-14 11:25:00,116.43,116.51,116.43,116.45,5047.0,104.265,104.3367,104.265,104.2829,5047.0
2019-08-14 11:30:00,116.45,116.69,116.44,116.67,6517.0,104.2829,104.4979,104.274,104.48,6517.0
2019-08-14 11:35:00,116.66,116.7,116.57,116.62,7642.0,104.471,104.5068,104.3904,104.4352,7642.0
2019-08-14 11:40:00,116.62,116.64,116.51,116.54,5763.0,104.4352,104.4531,104.3367,104.3635,5763.0
2019-08-14 11:45:00,116.52,116.52,116.39,116.47,6545.0,104.3456,104.3456,104.2292,104.3008,6545.0
2019-08-14 11:50:00,116.51,116.62,116.5,116.61,5650.0,104.3367,104.4352,104.3277,104.4262,5650.0
2019-08-14 11:55:00,116.59,116.6,116.46,116.52,4903.0,104.4083,104.4173,104.2919,104.3456,4903.0
2019-08-14 12:00:00,116.48,116.49,116.34,116.35,6188.0,104.3098,104.3188,104.1844,104.1934,6188.0
2019-08-14 12:05:00,116.38,116.41,116.24,116.25,5069.0,104.2203,104.2471,104.0949,104.1038,5069.0
2019-08-14 12:10:00,116.26,116.32,116.16,116.27,13311.0,104.1128,104.1665,104.0232,104.1217,13311.0
2019-08-14 12:15:00,116.27,116.29,116.13,116.24,12674.0,104.1217,104.1397,103.9964,104.0949,12674.0
2019-08-14 12:20:00,116.22,116.27,116.08,116.17,6298.0,104.077,104.1217,103.9516,104.0322,6298.0
2019-08-14 12:25:00,116.14,116.19,116.06,116.18,5461.0,104.0053,104.0501,103.9337,104.0411,5461.0
2019-08-14 12:30:00,116.19,116.28,116.19,116.26,2554.0,104.0501,104.1307,104.0501,104.1128,2554.0
2019-08-14 12:35:00,116.26,116.33,116.24,116.27,5136.0,104.1128,104.1755,104.0949,104.1217,5136.0
2019-08-14 12:40:00,116.27,116.27,116.11,116.15,3918.0,104.1217,104.1217,103.9785,104.0143,3918.0
2019-08-14 12:45:00,116.15,116.18,116.08,116.09,4972.0,104.0143,104.0411,103.9516,103.9606,4972.0
2019-08-14 12:50:00,116.07,116.08,115.95,115.95,6571.0,103.9426,103.9516,103.8352,103.8352,6571.0
2019-08-14 12:55:00,115.95,115.96,115.8,115.87,6328.0,103.8352,103.8441,103.7009,103.7635,6328.0
2019-08-14 13:00:00,115.85,115.9,115.72,115.82,7553.0,103.7456,103.7904,103.6292,103.7188,7553.0
2019-08-14 13:05:00,115.82,115.84,115.75,115.84,3661.0,103.7188,103.7367,103.6561,103.7367,3661.0
2019-08-14 13:10:00,115.83,115.86,115.76,115.82,8212.0,103.7277,103.7546,103.665,103.7188,8212.0
2019-08-14 13:15:00,115.78,115.84,115.7,115.72,10615.0,103.6829,103.7367,103.6113,103.6292,10615.0
2019-08-14 13:20:00,115.75,115.9,115.72,115.9,5306.0,103.6561,103.7904,103.6292,103.7904,5306.0
2019-08-14 13:25:00,115.92,116.13,115.9,116.01,7599.0,103.8083,103.9964,103.7904,103.8889,7599.0
2019-08-14 13:30:00,115.99,116.09,115.98,116.09,5570.0,103.871,103.9606,103.862,103.9606,5570.0
2019-08-14 13:35:00,116.09,116.19,116.06,116.14,6929.0,103.9606,104.0501,103.9337,104.0053,6929.0
2019-08-14 13:40:00,116.16,116.22,116.15,116.17,3095.0,104.0232,104.077,104.0143,104.0322,3095.0
2019-08-14 13:45:00,116.15,116.23,116.1,116.23,4291.0,104.0143,104.0859,103.9695,104.0859,4291.0
2019-08-14 13:50:00,116.25,116.29,116.19,116.22,4360.0,104.1038,104.1397,104.0501,104.077,4360.0
2019-08-14 13:55:00,116.21,116.23,116.15,116.22,4446.0,104.068,104.0859,104.0143,104.077,4446.0
2019-08-14 14:00:00,116.21,116.28,116.19,116.19,5084.0,104.068,104.1307,104.0501,104.0501,5084.0
2019-08-14 14:05:00,116.22,116.23,116.13,116.2,8945.0,104.077,104.0859,103.9964,104.0591,8945.0
2019-08-14 14:10:00,116.23,116.34,116.19,116.23,4889.0,104.0859,104.1844,104.0501,104.0859,4889.0
2019-08-14 14:15:00,116.22,116.36,116.21,116.34,4005.0,104.077,104.2023,104.068,104.1844,4005.0
2019-08-14 14:20:00,116.31,116.31,116.1,116.1,5896.0,104.1576,104.1576,103.9695,103.9695,5896.0
2019-08-14 14:25:00,116.08,116.17,116.05,116.05,7180.0,103.9516,104.0322,103.9247,103.9247,7180.0
2019-08-14 14:30:00,116.07,116.1,115.85,115.89,7551.0,103.9426,103.9695,103.7456,103.7814,7551.0
2019-08-14 14:35:00,115.88,115.92,115.71,115.76,5692.0,103.7725,103.8083,103.6203,103.665,5692.0
2019-08-14 14:40:00,115.75,115.79,115.65,115.72,9308.0,103.6561,103.6919,103.5665,103.6292,9308.0
2019-08-14 14:45:00,115.75,115.82,115.6,115.63,18808.0,103.6561,103.7188,103.5217,103.5486,18808.0
2019-08-14 14:50:00,115.62,115.82,115.6,115.75,8436.0,103.5397,103.7188,103.5217,103.6561,8436.0
2019-08-14 14:55:00,115.76,115.87,115.73,115.73,4929.0,103.665,103.7635,103.6382,103.6382,4929.0
2019-08-14 15:00:00,115.75,116.1,115.68,116.02,8098.0,103.6561,103.9695,103.5934,103.8979,8098.0
2019-08-14 15:05:00,116.04,116.09,115.97,116.01,8441.0,103.9158,103.9606,103.8531,103.8889,8441.0
2019-08-14 15:10:00,116.01,116.1,115.94,115.96,11304.0,103.8889,103.9695,103.8262,103.8441,11304.0
2019-08-14 15:15:00,115.94,115.94,115.79,115.81,10411.0,103.8262,103.8262,103.6919,103.7098,10411.0
2019-08-14 15:20:00,115.8,115.81,115.52,115.56,13821.0,103.7009,103.7098,103.4501,103.4859,13821.0
2019-08-14 15:25:00,115.59,115.92,115.56,115.78,16367.0,103.5128,103.8083,103.4859,103.6829,16367.0
2019-08-14 15:30:00,115.78,115.78,115.56,115.72,15593.0,103.6829,103.6829,103.4859,103.6292,15593.0
2019-08-14 15:35:00,115.75,115.77,115.62,115.75,13164.0,103.6561,103.674,103.5397,103.6561,13164.0
2019-08-14 15:40:00,115.76,115.84,115.59,115.73,25638.0,103.665,103.7367,103.5128,103.6382,25638.0
2019-08-14 15:45:00,115.69,115.87,115.67,115.71,24084.0,103.6023,103.7635,103.5844,103.6203,24084.0
2019-08-14 15:50:00,115.7,115.95,115.68,115.95,29747.0,103.6113,103.8352,103.5934,103.8352,29747.0
2019-08-14 15:55:00,115.94,115.94,115.51,115.54,71594.0,103.8262,103.8262,103.4412,103.468,71594.0
2019-08-15 09:30:00,115.67,115.73,115.48,115.5,18927.0,103.5844,103.6382,103.4143,103.4322,18927.0
2019-08-15 09:35:00,115.53,115.67,115.4,115.49,6895.0,103.4591,103.5844,103.3426,103.4232,6895.0
2019-08-15 09:40:00,115.44,115.92,115.43,115.83,8760.0,103.3785,103.8083,103.3695,103.7277,8760.0
2019-08-15 09:45:00,115.91,116.19,115.91,116.14,3585.0,103.7994,104.0501,103.7994,104.0053,3585.0
2019-08-15 09:50:00,116.16,116.16,115.81,115.98,9615.0,104.0232,104.0232,103.7098,103.862,9615.0
2019-08-15 09:55:00,115.96,116.09,115.94,116.09,6270.0,103.8441,103.9606,103.8262,103.9606,6270.0
2019-08-15 10:00:00,116.05,116.22,116.05,116.15,9709.0,103.9247,104.077,103.9247,104.0143,9709.0
2019-08-15 10:05:00,116.16,116.3,116.08,116.27,7351.0,104.0232,104.1486,103.9516,104.1217,7351.0
2019-08-15 10:10:00,116.33,116.48,116.32,116.37,6150.0,104.1755,104.3098,104.1665,104.2113,6150.0
2019-08-15 10:15:00,116.3,116.37,116.27,116.34,10032.0,104.1486,104.2113,104.1217,104.1844,10032.0
2019-08-15 10:20:00,116.35,116.37,116.13,116.15,53657.0,104.1934,104.2113,103.9964,104.0143,53657.0
2019-08-15 10:25:00,116.16,116.25,115.96,115.97,7954.0,104.0232,104.1038,103.8441,103.8531,7954.0
2019-08-15 10:30:00,115.91,116.12,115.83,116.04,15075.0,103.7994,103.9874,103.7277,103.9158,15075.0
2019-08-15 10:35:00,116.04,116.14,116.01,116.03,9868.0,103.9158,104.0053,103.8889,103.9068,9868.0
2019-08-15 10:40:00,115.99,116.12,115.92,116.1,13378.0,103.871,103.9874,103.8083,103.9695,13378.0
2019-08-15 10:45:00,116.14,116.2,116.0,116.0,11879.0,104.0053,104.0591,103.88,103.88,11879.0
2019-08-15 10:50:00,116.03,116.13,115.98,116.03,6958.0,103.9068,103.9964,103.862,103.9068,6958.0
2019-08-15 10:55:00,116.04,116.12,115.98,116.01,5618.0,103.9158,103.9874,103.862,103.8889,5618.0
2019-08-15 11:00:00,116.02,116.06,115.84,115.87,7395.0,103.8979,103.9337,103.7367,103.7635,7395.0
2019-08-15 11:05:00,115.85,115.85,115.66,115.72,8872.0,103.7456,103.7456,103.5755,103.6292,8872.0
2019-08-15 11:10:00,115.74,115.84,115.7,115.73,3873.0,103.6471,103.7367,103.6113,103.6382,3873.0
2019-08-15 11:15:00,115.78,115.92,115.78,115.88,3115.0,103.6829,103.8083,103.6829,103.7725,3115.0
2019-08-15 11:20:00,115.79,115.92,115.72,115.91,5610.0,103.6919,103.8083,103.6292,103.7994,5610.0
2019-08-15 11:25:00,115.89,116.0,115.89,115.89,4194.0,103.7814,103.88,103.7814,103.7814,4194.0
2019-08-15 11:30:00,115.93,116.0,115.84,115.96,5035.0,103.8173,103.88,103.7367,103.8441,5035.0
2019-08-15 11:35:00,115.93,116.11,115.93,116.11,4795.0,103.8173,103.9785,103.8173,103.9785,4795.0
2019-08-15 11:40:00,116.12,116.16,116.02,116.09,2700.0,103.9874,104.0232,103.8979,103.9606,2700.0
2019-08-15 11:45:00,116.03,116.12,116.03,116.07,4568.0,103.9068,103.9874,103.9068,103.9426,4568.0
2019-08-15 11:50:00,116.08,116.11,116.0,116.02,7961.0,103.9516,103.9785,103.88,103.8979,7961.0
2019-08-15 11:55:00,115.96,116.2,115.96,116.18,3223.0,103.8441,104.0591,103.8441,104.0411,3223.0
2019-08-15 12:00:00,116.16,116.16,115.98,116.06,4050.0,104.0232,104.0232,103.862,103.9337,4050.0
2019-08-15 12:05:00,116.07,116.26,116.06,116.21,5315.0,103.9426,104.1128,103.9337,104.068,5315.0
2019-08-15 12:10:00,116.2,116.34,116.17,116.33,3244.0,104.0591,104.1844,104.0322,104.1755,3244.0
2019-08-15 12:15:00,116.33,116.44,116.29,116.44,7043.0,104.1755,104.274,104.1397,104.274,7043.0
2019-08-15 12:20:00,116.41,116.47,116.38,116.39,4384.0,104.2471,104.3008,104.2203,104.2292,4384.0
2019-08-15 12:25:00,116.39,116.39,116.27,116.29,2911.0,104.2292,104.2292,104.1217,104.1397,2911.0
2019-08-15 12:30:00,116.33,116.33,116.18,116.21,2757.0,104.1755,104.1755,104.0411,104.068,2757.0
2019-08-15 12:35:00,116.18,116.24,116.12,116.16,1666.0,104.0411,104.0949,103.9874,104.0232,1666.0
2019-08-15 12:40:00,116.12,116.2,116.12,116.17,1202.0,103.9874,104.0591,103.9874,104.0322,1202.0
2019-08-15 12:45:00,116.18,116.2,116.04,116.05,3319.0,104.0411,104.0591,103.9158,103.9247,3319.0
2019-08-15 12:50:00,116.09,116.09,115.98,115.98,2500.0,103.9606,103.9606,103.862,103.862,2500.0
2019-08-15 12:55:00,115.98,116.13,115.98,116.09,3084.0,103.862,103.9964,103.862,103.9606,3084.0
2019-08-15 13:00:00,116.1,116.17,116.07,116.1,2000.0,103.9695,104.0322,103.9426,103.9695,2000.0
2019-08-15 13:05:00,116.09,116.21,116.06,116.18,2203.0,103.9606,104.068,103.9337,104.0411,2203.0
2019-08-15 13:10:00,116.16,116.18,116.05,116.05,3910.0,104.0232,104.0411,103.9247,103.9247,3910.0
2019-08-15 13:15:00,116.07,116.16,116.07,116.11,2063.0,103.9426,104.0232,103.9426,103.9785,2063.0
2019-08-15 13:20:00,116.13,116.19,116.11,116.11,2523.0,103.9964,104.0501,103.9785,103.9785,2523.0
2019-08-15 13:25:00,116.07,116.11,116.02,116.05,4823.0,103.9426,103.9785,103.8979,103.9247,4823.0
2019-08-15 13:30:00,116.07,116.08,116.04,116.08,1200.0,103.9426,103.9516,103.9158,103.9516,1200.0
2019-08-15 13:35:00,116.13,116.13,115.99,115.99,4074.0,103.9964,103.9964,103.871,103.871,4074.0
2019-08-15 13:40:00,115.99,116.0,115.8,115.81,2883.0,103.871,103.88,103.7009,103.7098,2883.0
2019-08-15 13:45:00,115.8,115.82,115.6,115.69,5245.0,103.7009,103.7188,103.5217,103.6023,5245.0
2019-08-15 13:50:00,115.7,115.71,115.35,115.46,8808.0,103.6113,103.6203,103.2979,103.3964,8808.0
2019-08-15 13:55:00,115.46,115.56,115.42,115.53,3747.0,103.3964,103.4859,103.3606,103.4591,3747.0
2019-08-15 14:00:00,115.51,115.68,115.46,115.47,6519.0,103.4412,103.5934,103.3964,103.4053,6519.0
2019-08-15 14:05:00,115.54,115.7,115.51,115.68,2719.0,103.468,103.6113,103.4412,103.5934,2719.0
2019-08-15 14:10:00,115.71,115.95,115.71,115.91,4208.0,103.6203,103.8352,103.6203,103.7994,4208.0
2019-08-15 14:15:00,115.89,115.96,115.8,115.8,2547.0,103.7814,103.8441,103.7009,103.7009,2547.0
2019-08-15 14:20:00,115.8,116.09,115.8,116.04,4594.0,103.7009,103.9606,103.7009,103.9158,4594.0
2019-08-15 14:25:00,116.05,116.17,116.04,116.07,2988.0,103.9247,104.0322,103.9158,103.9426,2988.0
2019-08-15 14:30:00,116.08,116.1,115.98,116.1,3967.0,103.9516,103.9695,103.862,103.9695,3967.0
2019-08-15 14:35:00,116.13,116.13,115.93,115.99,3510.0,103.9964,103.9964,103.8173,103.871,3510.0
2019-08-15 14:40:00,115.99,116.03,115.94,116.01,2873.0,103.871,103.9068,103.8262,103.8889,2873.0
2019-08-15 14:45:00,115.99,116.1,115.99,116.05,3689.0,103.871,103.9695,103.871,103.9247,3689.0
2019-08-15 14:50:00,116.02,116.12,115.92,116.12,5904.0,103.8979,103.9874,103.8083,103.9874,5904.0
2019-08-15 14:55:00,116.07,116.15,116.06,116.12,8939.0,103.9426,104.0143,103.9337,103.9874,8939.0
2019-08-15 15:00:00,116.12,116.31,116.12,116.29,5096.0,103.9874,104.1576,103.9874,104.1397,5096.0
2019-08-15 15:05:00,116.28,116.31,116.21,116.28,5487.0,104.1307,104.1576,104.068,104.1307,5487.0
2019-08-15 15:10:00,116.3,116.31,116.19,116.28,3305.0,104.1486,104.1576,104.0501,104.1307,3305.0
2019-08-15 15:15:00,116.26,116.26,116.09,116.12,7030.0,104.1128,104.1128,103.9606,103.9874,7030.0
2019-08-15 15:20:00,116.13,116.17,116.04,116.06,6967.0,103.9964,104.0322,103.9158,103.9337,6967.0
2019-08-15 15:25:00,116.07,116.19,116.06,116.17,5973.0,103.9426,104.0501,103.9337,104.0322,5973.0
2019-08-15 15:30:00,116.18,116.28,116.15,116.28,12191.0,104.0411,104.1307,104.0143,104.1307,12191.0
2019-08-15 15:35:00,116.27,116.34,116.22,116.3,19773.0,104.1217,104.1844,104.077,104.1486,19773.0
2019-08-15 15:40:00,116.3,116.45,116.26,116.45,12945.0,104.1486,104.2829,104.1128,104.2829,12945.0
2019-08-15 15:45:00,116.45,116.54,116.41,116.51,13905.0,104.2829,104.3635,104.2471,104.3367,13905.0
2019-08-15 15:50:00,116.52,116.62,116.49,116.57,29942.0,104.3456,104.4352,104.3188,104.3904,29942.0
2019-08-15 15:55:00,116.54,116.57,116.3,116.4,71155.0,104.3635,104.3904,104.1486,104.2382,71155.0
2019-08-16 09:30:00,116.45,116.61,116.27,116.51,66126.0,104.6618,104.8056,104.5,104.7157,66126.0
2019-08-16 09:35:00,116.67,116.67,116.21,116.21,8194.0,104.8595,104.8595,104.4461,104.4461,8194.0
2019-08-16 09:40:00,116.2,116.26,115.94,115.96,5271.0,104.4371,104.491,104.2034,104.2214,5271.0
2019-08-16 09:45:00,116.04,116.04,115.64,115.71,4450.0,104.2933,104.2933,103.9338,103.9967,4450.0
2019-08-16 09:50:00,115.72,115.8,115.55,115.58,3654.0,104.0057,104.0776,103.8529,103.8798,3654.0
2019-08-16 09:55:00,115.6,115.65,115.26,115.43,15265.0,103.8978,103.9427,103.5922,103.745,15265.0
2019-08-16 10:00:00,115.44,115.62,115.4,115.62,8541.0,103.754,103.9158,103.718,103.9158,8541.0
2019-08-16 10:05:00,115.64,115.76,115.35,115.45,6353.0,103.9338,104.0416,103.6731,103.763,6353.0
2019-08-16 10:10:00,115.45,115.45,115.15,115.18,7021.0,103.763,103.763,103.4934,103.5203,7021.0
2019-08-16 10:15:00,115.21,115.26,115.11,115.14,55211.0,103.5473,103.5922,103.4574,103.4844,55211.0
2019-08-16 10:20:00,115.14,115.55,115.14,115.35,8952.0,103.4844,103.8529,103.4844,103.6731,8952.0
2019-08-16 10:25:00,115.35,115.5,115.3,115.39,6782.0,103.6731,103.8079,103.6282,103.7091,6782.0
2019-08-16 10:30:00,115.42,115.45,115.3,115.31,5762.0,103.736,103.763,103.6282,103.6372,5762.0
2019-08-16 10:35:00,115.31,115.45,115.27,115.43,6962.0,103.6372,103.763,103.6012,103.745,6962.0
2019-08-16 10:40:00,115.43,115.55,115.38,115.51,5700.0,103.745,103.8529,103.7001,103.8169,5700.0
2019-08-16 10:45:00,115.56,115.66,115.55,115.64,5741.0,103.8619,103.9517,103.8529,103.9338,5741.0
2019-08-16 10:50:00,115.67,115.75,115.64,115.69,4537.0,103.9607,104.0326,103.9338,103.9787,4537.0
2019-08-16 10:55:00,115.73,115.86,115.63,115.85,14024.0,104.0146,104.1315,103.9248,104.1225,14024.0
2019-08-16 11:00:00,115.86,115.97,115.83,115.84,6183.0,104.1315,104.2303,104.1045,104.1135,6183.0
2019-08-16 11:05:00,115.85,115.9,115.76,115.78,5032.0,104.1225,104.1674,104.0416,104.0596,5032.0
2019-08-16 11:10:00,115.75,115.79,115.52,115.55,10358.0,104.0326,104.0686,103.8259,103.8529,10358.0
2019-08-16 11:15:00,115.53,115.64,115.53,115.61,6799.0,103.8349,103.9338,103.8349,103.9068,6799.0
2019-08-16 11:20:00,115.63,115.82,115.63,115.76,13106.0,103.9248,104.0955,103.9248,104.0416,13106.0
2019-08-16 11:25:00,115.77,115.77,115.64,115.66,2800.0,104.0506,104.0506,103.9338,103.9517,2800.0
2019-08-16 11:30:00,115.65,115.65,115.55,115.62,5423.0,103.9427,103.9427,103.8529,103.9158,5423.0
2019-08-16 11:35:00,115.65,115.67,115.51,115.51,3299.0,103.9427,103.9607,103.8169,103.8169,3299.0
2019-08-16 11:40:00,115.54,115.57,115.43,115.49,6142.0,103.8439,103.8708,103.745,103.7989,6142.0
2019-08-16 11:45:00,115.47,115.54,115.46,115.5,3950.0,103.781,103.8439,103.772,103.8079,3950.0
2019-08-16 11:50:00,115.52,115.64,115.52,115.55,3542.0,103.8259,103.9338,103.8259,103.8529,3542.0
2019-08-16 11:55:00,115.57,115.62,115.5,115.51,2737.0,103.8708,103.9158,103.8079,103.8169,2737.0
2019-08-16 12:00:00,115.5,115.55,115.46,115.48,4951.0,103.8079,103.8529,103.772,103.7899,4951.0
2019-08-16 12:05:00,115.44,115.51,115.43,115.44,2203.0,103.754,103.8169,103.745,103.754,2203.0
2019-08-16 12:10:00,115.46,115.52,115.43,115.52,1515.0,103.772,103.8259,103.745,103.8259,1515.0
2019-08-16 12:15:00,115.51,115.51,115.39,115.39,5685.0,103.8169,103.8169,103.7091,103.7091,5685.0
2019-08-16 12:20:00,115.44,115.5,115.43,115.46,4040.0,103.754,103.8079,103.745,103.772,4040.0
2019-08-16 12:25:00,115.47,115.63,115.47,115.63,3455.0,103.781,103.9248,103.781,103.9248,3455.0
2019-08-16 12:30:00,115.63,115.66,115.57,115.58,3219.0,103.9248,103.9517,103.8708,103.8798,3219.0
2019-08-16 12:35:00,115.6,115.68,115.59,115.65,3686.0,103.8978,103.9697,103.8888,103.9427,3686.0
2019-08-16 12:40:00,115.68,115.71,115.64,115.66,4412.0,103.9697,103.9967,103.9338,103.9517,4412.0
2019-08-16 12:45:00,115.66,115.66,115.62,115.65,3891.0,103.9517,103.9517,103.9158,103.9427,3891.0
2019-08-16 12:50:00,115.69,115.72,115.64,115.64,3742.0,103.9787,104.0057,103.9338,103.9338,3742.0
2019-08-16 12:55:00,115.66,115.69,115.55,115.55,3660.0,103.9517,103.9787,103.8529,103.8529,3660.0
2019-08-16 13:00:00,115.59,115.73,115.59,115.73,2059.0,103.8888,104.0146,103.8888,104.0146,2059.0
2019-08-16 13:05:00,115.72,115.78,115.72,115.78,4909.0,104.0057,104.0596,104.0057,104.0596,4909.0
2019-08-16 13:10:00,115.78,115.86,115.74,115.8,4373.0,104.0596,104.1315,104.0236,104.0776,4373.0
2019-08-16 13:15:00,115.81,115.87,115.74,115.82,7606.0,104.0865,104.1405,104.0236,104.0955,7606.0
2019-08-16 13:20:00,115.81,115.83,115.7,115.72,4490.0,104.0865,104.1045,103.9877,104.0057,4490.0
2019-08-16 13:25:00,115.73,115.76,115.72,115.75,2653.0,104.0146,104.0416,104.0057,104.0326,2653.0
2019-08-16 13:30:00,115.75,115.76,115.72,115.76,3300.0,104.0326,104.0416,104.0057,104.0416,3300.0
2019-08-16 13:35:00,115.74,115.77,115.69,115.71,4151.0,104.0236,104.0506,103.9787,103.9967,4151.0
2019-08-16 13:40:00,115.73,115.75,115.7,115.7,2420.0,104.0146,104.0326,103.9877,103.9877,2420.0
2019-08-16 13:45:00,115.69,115.69,115.66,115.67,2579.0,103.9787,103.9787,103.9517,103.9607,2579.0
2019-08-16 13:50:00,115.66,115.74,115.64,115.74,2600.0,103.9517,104.0236,103.9338,104.0236,2600.0
2019-08-16 13:55:00,115.73,115.73,115.65,115.67,2317.0,104.0146,104.0146,103.9427,103.9607,2317.0
2019-08-16 14:00:00,115.67,115.68,115.63,115.66,2742.0,103.9607,103.9697,103.9248,103.9517,2742.0
2019-08-16 14:05:00,115.66,115.66,115.59,115.6,2730.0,103.9517,103.9517,103.8888,103.8978,2730.0
2019-08-16 14:10:00,115.59,115.61,115.53,115.61,2775.0,103.8888,103.9068,103.8349,103.9068,2775.0
2019-08-16 14:15:00,115.61,115.68,115.6,115.68,4554.0,103.9068,103.9697,103.8978,103.9697,4554.0
2019-08-16 14:20:00,115.69,115.71,115.67,115.67,3390.0,103.9787,103.9967,103.9607,103.9607,3390.0
2019-08-16 14:25:00,115.66,115.69,115.6,115.68,3332.0,103.9517,103.9787,103.8978,103.9697,3332.0
2019-08-16 14:30:00,115.63,115.68,115.62,115.66,4667.0,103.9248,103.9697,103.9158,103.9517,4667.0
2019-08-16 14:35:00,115.68,115.73,115.54,115.54,5510.0,103.9697,104.0146,103.8439,103.8439,5510.0
2019-08-16 14:40:00,115.57,115.58,115.51,115.51,6250.0,103.8708,103.8798,103.8169,103.8169,6250.0
2019-08-16 14:45:00,115.51,115.54,115.44,115.45,5896.0,103.8169,103.8439,103.754,103.763,5896.0
2019-08-16 14:50:00,115.41,115.52,115.41,115.5,3666.0,103.727,103.8259,103.727,103.8079,3666.0
2019-08-16 14:55:00,115.52,115.56,115.5,115.53,5112.0,103.8259,103.8619,103.8079,103.8349,5112.0
2019-08-16 15:00:00,115.53,115.63,115.51,115.61,3683.0,103.8349,103.9248,103.8169,103.9068,3683.0
2019-08-16 15:05:00,115.63,115.73,115.63,115.72,8157.0,103.9248,104.0146,103.9248,104.0057,8157.0
2019-08-16 15:10:00,115.72,115.73,115.67,115.73,6403.0,104.0057,104.0146,103.9607,104.0146,6403.0
2019-08-16 15:15:00,115.72,115.77,115.69,115.74,8259.0,104.0057,104.0506,103.9787,104.0236,8259.0
2019-08-16 15:20:00,115.74,115.76,115.64,115.64,10166.0,104.0236,104.0416,103.9338,103.9338,10166.0
2019-08-16 15:25:00,115.64,115.71,115.63,115.7,7347.0,103.9338,103.9967,103.9248,103.9877,7347.0
2019-08-16 15:30:00,115.69,115.69,115.53,115.58,16909.0,103.9787,103.9787,103.8349,103.8798,16909.0
2019-08-16 15:35:00,115.59,115.59,115.52,115.57,17483.0,103.8888,103.8888,103.8259,103.8708,17483.0
2019-08-16 15:40:00,115.57,115.77,115.57,115.74,13410.0,103.8708,104.0506,103.8708,104.0236,13410.0
2019-08-16 15:45:00,115.75,115.78,115.71,115.77,19236.0,104.0326,104.0596,103.9967,104.0506,19236.0
2019-08-16 15:50:00,115.76,115.84,115.64,115.84,34114.0,104.0416,104.1135,103.9338,104.1135,34114.0
2019-08-16 15:55:00,115.85,115.88,115.57,115.64,66126.0,104.1225,104.1495,103.8708,103.9338,66126.0
2019-08-19 09:30:00,116.54,116.8,116.32,116.32,17576.0,104.7426,104.9763,104.5449,104.5449,17576.0
2019-08-19 09:35:00,116.39,116.43,116.13,116.25,6921.0,104.6078,104.6438,104.3741,104.482,6921.0
2019-08-19 09:40:00,116.26,116.26,115.7,115.7,5151.0,104.491,104.491,103.9877,103.9877,5151.0
2019-08-19 09:45:00,115.68,115.72,115.45,115.52,5300.0,103.9697,104.0057,103.763,103.8259,5300.0
2019-08-19 09:50:00,115.53,115.61,115.34,115.37,4110.0,103.8349,103.9068,103.6641,103.6911,4110.0
2019-08-19 09:55:00,115.35,115.66,115.35,115.63,16222.0,103.6731,103.9517,103.6731,103.9248,16222.0
2019-08-19 10:00:00,115.58,115.71,115.52,115.71,10294.0,103.8798,103.9967,103.8259,103.9967,10294.0
2019-08-19 10:05:00,115.7,115.76,115.64,115.73,7857.0,103.9877,104.0416,103.9338,104.0146,7857.0
2019-08-19 10:10:00,115.74,115.84,115.67,115.79,6166.0,104.0236,104.1135,103.9607,104.0686,6166.0
2019-08-19 10:15:00,115.78,115.8,115.73,115.79,2647.0,104.0596,104.0776,104.0146,104.0686,2647.0
2019-08-19 10:20:00,115.77,115.8,115.66,115.72,6531.0,104.0506,104.0776,103.9517,104.0057,6531.0
2019-08-19 10:25:00,115.75,115.78,115.71,115.76,3148.0,104.0326,104.0596,103.9967,104.0416,3148.0
2019-08-19 10:30:00,115.74,115.86,115.74,115.82,51258.0,104.0236,104.1315,104.0236,104.0955,51258.0
2019-08-19 10:35:00,115.79,115.79,115.68,115.72,5775.0,104.0686,104.0686,103.9697,104.0057,5775.0
2019-08-19 10:40:00,115.72,115.81,115.72,115.8,3750.0,104.0057,104.0865,104.0057,104.0776,3750.0
2019-08-19 10:45:00,115.82,116.06,115.81,116.03,5771.0,104.0955,104.3112,104.0865,104.2843,5771.0
2019-08-19 10:50:00,116.06,116.06,116.0,116.0,5628.0,104.3112,104.3112,104.2573,104.2573,5628.0
2019-08-19 10:55:00,116.0,116.08,115.99,116.05,3015.0,104.2573,104.3292,104.2483,104.3022,3015.0
2019-08-19 11:00:00,116.05,116.1,116.03,116.1,3454.0,104.3022,104.3472,104.2843,104.3472,3454.0
2019-08-19 11:05:00,116.09,116.15,116.09,116.09,4678.0,104.3382,104.3921,104.3382,104.3382,4678.0
2019-08-19 11:10:00,116.14,116.19,116.12,116.14,5304.0,104.3831,104.4281,104.3652,104.3831,5304.0
2019-08-19 11:15:00,116.14,116.26,116.14,116.22,5451.0,104.3831,104.491,104.3831,104.455,5451.0
2019-08-19 11:20:00,116.2,116.33,116.18,116.29,4319.0,104.4371,104.5539,104.4191,104.518,4319.0
2019-08-19 11:25:00,116.32,116.32,116.16,116.16,4257.0,104.5449,104.5449,104.4011,104.4011,4257.0
2019-08-19 11:30:00,116.12,116.3,116.1,116.25,3954.0,104.3652,104.5269,104.3472,104.482,3954.0
2019-08-19 11:35:00,116.24,116.26,116.16,116.16,2400.0,104.473,104.491,104.4011,104.4011,2400.0
2019-08-19 11:40:00,116.13,116.19,116.08,116.19,4271.0,104.3741,104.4281,104.3292,104.4281,4271.0
2019-08-19 11:45:00,116.21,116.26,116.2,116.26,3824.0,104.4461,104.491,104.4371,104.491,3824.0
2019-08-19 11:50:00,116.28,116.3,116.21,116.21,3746.0,104.509,104.5269,104.4461,104.4461,3746.0
2019-08-19 11:55:00,116.22,116.27,116.17,116.27,3823.0,104.455,104.5,104.4101,104.5,3823.0
2019-08-19 12:00:00,116.24,116.25,116.22,116.25,1499.0,104.473,104.482,104.455,104.482,1499.0
2019-08-19 12:05:00,116.24,116.31,116.2,116.25,4827.0,104.473,104.5359,104.4371,104.482,4827.0
2019-08-19 12:10:00,116.26,116.33,116.26,116.3,2053.0,104.491,104.5539,104.491,104.5269,2053.0
2019-08-19 12:15:00,116.28,116.3,116.28,116.29,4707.0,104.509,104.5269,104.509,104.518,4707.0
2019-08-19 12:20:00,116.29,116.39,116.28,116.34,3211.0,104.518,104.6078,104.509,104.5629,3211.0
2019-08-19 12:25:00,116.32,116.34,116.29,116.33,2915.0,104.5449,104.5629,104.518,104.5539,2915.0
2019-08-19 12:30:00,116.32,116.33,116.27,116.29,2710.0,104.5449,104.5539,104.5,104.518,2710.0
2019-08-19 12:35:00,116.3,116.35,116.28,116.35,2849.0,104.5269,104.5719,104.509,104.5719,2849.0
2019-08-19 12:40:00,116.33,116.41,116.32,116.37,3188.0,104.5539,104.6258,104.5449,104.5899,3188.0
2019-08-19 12:45:00,116.39,116.48,116.39,116.43,5714.0,104.6078,104.6887,104.6078,104.6438,5714.0
2019-08-19 12:50:00,116.43,116.5,116.43,116.46,2569.0,104.6438,104.7067,104.6438,104.6707,2569.0
2019-08-19 12:55:00,116.44,116.47,116.41,116.42,2733.0,104.6528,104.6797,104.6258,104.6348,2733.0
2019-08-19 13:00:00,116.43,116.44,116.4,116.43,2262.0,104.6438,104.6528,104.6168,104.6438,2262.0
2019-08-19 13:05:00,116.43,116.45,116.42,116.42,3166.0,104.6438,104.6618,104.6348,104.6348,3166.0
2019-08-19 13:10:00,116.41,116.55,116.41,116.55,4628.0,104.6258,104.7516,104.6258,104.7516,4628.0
2019-08-19 13:15:00,116.57,116.59,116.55,116.56,6009.0,104.7696,104.7876,104.7516,104.7606,6009.0
2019-08-19 13:20:00,116.58,116.6,116.52,116.52,3048.0,104.7786,104.7966,104.7247,104.7247,3048.0
2019-08-19 13:25:00,116.51,116.56,116.5,116.56,3854.0,104.7157,104.7606,104.7067,104.7606,3854.0
2019-08-19 13:30:00,116.55,116.55,116.38,116.38,6507.0,104.7516,104.7516,104.5988,104.5988,6507.0
2019-08-19 13:35:00,116.39,116.5,116.38,116.46,2654.0,104.6078,104.7067,104.5988,104.6707,2654.0
2019-08-19 13:40:00,116.49,116.52,116.47,116.49,3272.0,104.6977,104.7247,104.6797,104.6977,3272.0
2019-08-19 13:45:00,116.49,116.57,116.47,116.57,2505.0,104.6977,104.7696,104.6797,104.7696,2505.0
2019-08-19 13:50:00,116.56,116.6,116.55,116.56,3262.0,104.7606,104.7966,104.7516,104.7606,3262.0
2019-08-19 13:55:00,116.56,116.56,116.48,116.48,2239.0,104.7606,104.7606,104.6887,104.6887,2239.0
2019-08-19 14:00:00,116.47,116.47,116.41,116.45,2739.0,104.6797,104.6797,104.6258,104.6618,2739.0
2019-08-19 14:05:00,116.44,116.47,116.44,116.47,3517.0,104.6528,104.6797,104.6528,104.6797,3517.0
2019-08-19 14:10:00,116.48,116.48,116.41,116.42,2280.0,104.6887,104.6887,104.6258,104.6348,2280.0
2019-08-19 14:15:00,116.42,116.43,116.35,116.37,3202.0,104.6348,104.6438,104.5719,104.5899,3202.0
2019-08-19 14:20:00,116.35,116.39,116.29,116.33,3894.0,104.5719,104.6078,104.518,104.5539,3894.0
2019-08-19 14:25:00,116.33,116.38,116.31,116.38,3718.0,104.5539,104.5988,104.5359,104.5988,3718.0
2019-08-19 14:30:00,116.39,116.41,116.34,116.41,3469.0,104.6078,104.6258,104.5629,104.6258,3469.0
2019-08-19 14:35:00,116.45,116.48,116.44,116.45,2200.0,104.6618,104.6887,104.6528,104.6618,2200.0
2019-08-19 14:40:00,116.46,116.53,116.46,116.5,4122.0,104.6707,104.7337,104.6707,104.7067,4122.0
2019-08-19 14:45:00,116.48,116.48,116.43,116.45,2227.0,104.6887,104.6887,104.6438,104.6618,2227.0
2019-08-19 14:50:00,116.46,116.49,116.44,116.46,4214.0,104.6707,104.6977,104.6528,104.6707,4214.0
2019-08-19 14:55:00,116.48,116.51,116.46,116.46,4754.0,104.6887,104.7157,104.6707,104.6707,4754.0
2019-08-19 15:00:00,116.47,116.5,116.44,116.47,4395.0,104.6797,104.7067,104.6528,104.6797,4395.0
2019-08-19 15:05:00,116.45,116.55,116.45,116.5,7359.0,104.6618,104.7516,104.6618,104.7067,7359.0
2019-08-19 15:10:00,116.5,116.55,116.49,116.55,7351.0,104.7067,104.7516,104.6977,104.7516,7351.0
2019-08-19 15:15:00,116.55,116.55,116.5,116.51,3994.0,104.7516,104.7516,104.7067,104.7157,3994.0
2019-08-19 15:20:00,116.52,116.55,116.5,116.5,4046.0,104.7247,104.7516,104.7067,104.7067,4046.0
2019-08-19 15:25:00,116.51,116.56,116.5,116.55,4800.0,104.7157,104.7606,104.7067,104.7516,4800.0
2019-08-19 15:30:00,116.55,116.59,116.51,116.58,20198.0,104.7516,104.7876,104.7157,104.7786,20198.0
2019-08-19 15:35:00,116.58,116.75,116.58,116.69,35697.0,104.7786,104.9314,104.7786,104.8775,35697.0
2019-08-19 15:40:00,116.69,116.8,116.69,116.76,21058.0,104.8775,104.9763,104.8775,104.9404,21058.0
2019-08-19 15:45:00,116.76,116.76,116.54,116.58,14796.0,104.9404,104.9404,104.7426,104.7786,14796.0
2019-08-19 15:50:00,116.59,116.72,116.58,116.72,23395.0,104.7876,104.9044,104.7786,104.9044,23395.0
2019-08-19 15:55:00,116.73,116.75,116.45,116.49,57590.0,104.9134,104.9314,104.6618,104.6977,57590.0
2019-08-20 09:30:00,116.56,116.81,116.37,116.79,12806.0,104.7606,104.9853,104.5899,104.9673,12806.0
2019-08-20 09:35:00,116.78,116.88,116.53,116.54,6886.0,104.9584,105.0482,104.7337,104.7426,6886.0
2019-08-20 09:40:00,116.51,116.58,116.33,116.53,3600.0,104.7157,104.7786,104.5539,104.7337,3600.0
2019-08-20 09:45:00,116.45,116.46,116.21,116.3,7085.0,104.6618,104.6707,104.4461,104.5269,7085.0
2019-08-20 09:50:00,116.29,116.37,116.09,116.27,7979.0,104.518,104.5899,104.3382,104.5,7979.0
2019-08-20 09:55:00,116.34,116.35,116.21,116.34,11501.0,104.5629,104.5719,104.4461,104.5629,11501.0
2019-08-20 10:00:00,116.26,116.39,116.25,116.31,6048.0,104.491,104.6078,104.482,104.5359,6048.0
2019-08-20 10:05:00,116.37,116.61,116.37,116.54,4358.0,104.5899,104.8056,104.5899,104.7426,4358.0
2019-08-20 10:10:00,116.45,116.66,116.39,116.66,5352.0,104.6618,104.8505,104.6078,104.8505,5352.0
2019-08-20 10:15:00,116.67,116.88,116.67,116.87,2223.0,104.8595,105.0482,104.8595,105.0392,2223.0
2019-08-20 10:20:00,116.86,116.94,116.72,116.89,52673.0,105.0303,105.1022,104.9044,105.0572,52673.0
2019-08-20 10:25:00,116.9,117.06,116.9,117.06,3155.0,105.0662,105.21,105.0662,105.21,3155.0
2019-08-20 10:30:00,117.1,117.13,116.99,117.06,6095.0,105.246,105.2729,105.1471,105.21,6095.0
2019-08-20 10:35:00,117.02,117.07,116.99,117.04,3413.0,105.1741,105.219,105.1471,105.192,3413.0
2019-08-20 10:40:00,117.04,117.16,116.93,117.16,6150.0,105.192,105.2999,105.0932,105.2999,6150.0
2019-08-20 10:45:00,117.13,117.16,117.09,117.13,2535.0,105.2729,105.2999,105.237,105.2729,2535.0
2019-08-20 10:50:00,117.13,117.24,117.08,117.22,6282.0,105.2729,105.3718,105.228,105.3538,6282.0
2019-08-20 10:55:00,117.22,117.32,117.17,117.28,6375.0,105.3538,105.4437,105.3089,105.4077,6375.0
2019-08-20 11:00:00,117.28,117.43,117.28,117.39,4624.0,105.4077,105.5426,105.4077,105.5066,4624.0
2019-08-20 11:05:00,117.39,117.52,117.32,117.51,5004.0,105.5066,105.6234,105.4437,105.6145,5004.0
2019-08-20 11:10:00,117.52,117.63,117.51,117.61,9120.0,105.6234,105.7223,105.6145,105.7043,9120.0
2019-08-20 11:15:00,117.64,117.69,117.63,117.68,8932.0,105.7313,105.7762,105.7223,105.7672,8932.0
2019-08-20 11:20:00,117.71,117.71,117.61,117.63,8411.0,105.7942,105.7942,105.7043,105.7223,8411.0
2019-08-20 11:25:00,117.64,117.69,117.6,117.61,7043.0,105.7313,105.7762,105.6953,105.7043,7043.0
2019-08-20 11:30:00,117.59,117.63,117.33,117.35,13648.0,105.6864,105.7223,105.4527,105.4706,13648.0
2019-08-20 11:35:00,117.36,117.46,117.36,117.39,2839.0,105.4796,105.5695,105.4796,105.5066,2839.0
2019-08-20 11:40:00,117.41,117.47,117.38,117.43,11063.0,105.5246,105.5785,105.4976,105.5426,11063.0
2019-08-20 11:45:00,117.44,117.44,117.32,117.35,2153.0,105.5515,105.5515,105.4437,105.4706,2153.0
2019-08-20 11:50:00,117.36,117.39,117.34,117.36,4634.0,105.4796,105.5066,105.4617,105.4796,4634.0
2019-08-20 11:55:00,117.36,117.39,117.34,117.39,5096.0,105.4796,105.5066,105.4617,105.5066,5096.0
2019-08-20 12:00:00,117.4,117.53,117.39,117.5,5119.0,105.5156,105.6324,105.5066,105.6055,5119.0
2019-08-20 12:05:00,117.52,117.57,117.43,117.47,5639.0,105.6234,105.6684,105.5426,105.5785,5639.0
2019-08-20 12:10:00,117.44,117.44,117.37,117.41,4427.0,105.5515,105.5515,105.4886,105.5246,4427.0
2019-08-20 12:15:00,117.42,117.44,117.41,117.42,6061.0,105.5336,105.5515,105.5246,105.5336,6061.0
2019-08-20 12:20:00,117.45,117.49,117.43,117.43,3805.0,105.5605,105.5965,105.5426,105.5426,3805.0
2019-08-20 12:25:00,117.46,117.5,117.43,117.5,3387.0,105.5695,105.6055,105.5426,105.6055,3387.0
2019-08-20 12:30:00,117.49,117.6,117.49,117.55,6986.0,105.5965,105.6953,105.5965,105.6504,6986.0
2019-08-20 12:35:00,117.54,117.6,117.48,117.58,6342.0,105.6414,105.6953,105.5875,105.6774,6342.0
2019-08-20 12:40:00,117.57,117.61,117.52,117.58,5206.0,105.6684,105.7043,105.6234,105.6774,5206.0
2019-08-20 12:45:00,117.6,117.65,117.59,117.64,1240.0,105.6953,105.7403,105.6864,105.7313,1240.0
2019-08-20 12:50:00,117.65,117.67,117.62,117.67,2500.0,105.7403,105.7583,105.7133,105.7583,2500.0
2019-08-20 12:55:00,117.65,117.66,117.62,117.66,3900.0,105.7403,105.7493,105.7133,105.7493,3900.0
2019-08-20 13:00:00,117.64,117.65,117.56,117.57,4336.0,105.7313,105.7403,105.6594,105.6684,4336.0
2019-08-20 13:05:00,117.63,117.65,117.61,117.63,1170.0,105.7223,105.7403,105.7043,105.7223,1170.0
2019-08-20 13:10:00,117.62,117.68,117.62,117.68,1840.0,105.7133,105.7672,105.7133,105.7672,1840.0
2019-08-20 13:15:00,117.67,117.67,117.57,117.57,1823.0,105.7583,105.7583,105.6684,105.6684,1823.0
2019-08-20 13:20:00,117.59,117.59,117.55,117.56,2200.0,105.6864,105.6864,105.6504,105.6594,2200.0
2019-08-20 13:25:00,117.57,117.59,117.5,117.51,2400.0,105.6684,105.6864,105.6055,105.6145,2400.0
2019-08-20 13:30:00,117.48,117.51,117.43,117.43,2950.0,105.5875,105.6145,105.5426,105.5426,2950.0
2019-08-20 13:35:00,117.4,117.4,117.26,117.27,2394.0,105.5156,105.5156,105.3898,105.3987,2394.0
2019-08-20 13:40:00,117.31,117.39,117.31,117.35,1300.0,105.4347,105.5066,105.4347,105.4706,1300.0
2019-08-20 13:45:00,117.35,117.4,117.33,117.35,4628.0,105.4706,105.5156,105.4527,105.4706,4628.0
2019-08-20 13:50:00,117.35,117.35,117.24,117.29,5522.0,105.4706,105.4706,105.3718,105.4167,5522.0
2019-08-20 13:55:00,117.24,117.29,117.19,117.19,1893.0,105.3718,105.4167,105.3268,105.3268,1893.0
2019-08-20 14:00:00,117.19,117.19,117.07,117.14,4865.0,105.3268,105.3268,105.219,105.2819,4865.0
2019-08-20 14:05:00,117.13,117.19,117.09,117.09,7519.0,105.2729,105.3268,105.237,105.237,7519.0
2019-08-20 14:10:00,117.11,117.16,117.07,117.12,4973.0,105.2549,105.2999,105.219,105.2639,4973.0
2019-08-20 14:15:00,117.14,117.2,117.11,117.19,3608.0,105.2819,105.3358,105.2549,105.3268,3608.0
2019-08-20 14:20:00,117.17,117.18,117.07,117.17,4939.0,105.3089,105.3179,105.219,105.3089,4939.0
2019-08-20 14:25:00,117.17,117.21,117.17,117.21,1700.0,105.3089,105.3448,105.3089,105.3448,1700.0
2019-08-20 14:30:00,117.2,117.31,117.2,117.28,2400.0,105.3358,105.4347,105.3358,105.4077,2400.0
2019-08-20 14:35:00,117.31,117.31,117.25,117.25,3607.0,105.4347,105.4347,105.3808,105.3808,3607.0
2019-08-20 14:40:00,117.25,117.26,117.1,117.13,10300.0,105.3808,105.3898,105.246,105.2729,10300.0
2019-08-20 14:45:00,117.13,117.22,117.13,117.22,3244.0,105.2729,105.3538,105.2729,105.3538,3244.0
2019-08-20 14:50:00,117.21,117.23,117.17,117.19,4408.0,105.3448,105.3628,105.3089,105.3268,4408.0
2019-08-20 14:55:00,117.21,117.24,117.17,117.21,11355.0,105.3448,105.3718,105.3089,105.3448,11355.0
2019-08-20 15:00:00,117.21,117.22,117.14,117.15,2915.0,105.3448,105.3538,105.2819,105.2909,2915.0
2019-08-20 15:05:00,117.17,117.17,117.11,117.13,9233.0,105.3089,105.3089,105.2549,105.2729,9233.0
2019-08-20 15:10:00,117.12,117.2,117.12,117.2,3655.0,105.2639,105.3358,105.2639,105.3358,3655.0
2019-08-20 15:15:00,117.2,117.23,117.11,117.12,4454.0,105.3358,105.3628,105.2549,105.2639,4454.0
2019-08-20 15:20:00,117.14,117.22,117.13,117.22,5770.0,105.2819,105.3538,105.2729,105.3538,5770.0
2019-08-20 15:25:00,117.2,117.21,117.08,117.16,33104.0,105.3358,105.3448,105.228,105.2999,33104.0
2019-08-20 15:30:00,117.15,117.15,116.94,116.94,10173.0,105.2909,105.2909,105.1022,105.1022,10173.0
2019-08-20 15:35:00,116.93,116.93,116.8,116.83,13205.0,105.0932,105.0932,104.9763,105.0033,13205.0
2019-08-20 15:40:00,116.83,116.84,116.72,116.73,17404.0,105.0033,105.0123,104.9044,104.9134,17404.0
2019-08-20 15:45:00,116.75,116.81,116.71,116.74,16353.0,104.9314,104.9853,104.8954,104.9224,16353.0
2019-08-20 15:50:00,116.75,116.8,116.69,116.72,24247.0,104.9314,104.9763,104.8775,104.9044,24247.0
2019-08-20 15:55:00,116.71,116.71,116.46,116.58,78283.0,104.8954,104.8954,104.6707,104.7786,78283.0
2019-08-21 09:30:00,117.03,117.05,116.2,117.05,16103.0,105.183,105.201,104.4371,105.201,16103.0
2019-08-21 09:35:00,117.11,117.39,116.95,117.39,7928.0,105.2549,105.5066,105.1111,105.5066,7928.0
2019-08-21 09:40:00,117.41,117.56,117.05,117.05,9862.0,105.5246,105.6594,105.201,105.201,9862.0
2019-08-21 09:45:00,117.01,117.14,116.74,116.74,4448.0,105.1651,105.2819,104.9224,104.9224,4448.0
2019-08-21 09:50:00,116.77,116.86,116.52,116.53,7516.0,104.9494,105.0303,104.7247,104.7337,7516.0
2019-08-21 09:55:00,116.65,116.78,116.63,116.73,5446.0,104.8415,104.9584,104.8235,104.9134,5446.0
2019-08-21 10:00:00,116.81,116.81,116.67,116.74,9298.0,104.9853,104.9853,104.8595,104.9224,9298.0
2019-08-21 10:05:00,116.79,116.8,116.56,116.64,11042.0,104.9673,104.9763,104.7606,104.8325,11042.0
2019-08-21 10:10:00,116.66,116.66,116.56,116.56,6113.0,104.8505,104.8505,104.7606,104.7606,6113.0
2019-08-21 10:15:00,116.56,116.66,116.44,116.49,59856.0,104.7606,104.8505,104.6528,104.6977,59856.0
2019-08-21 10:20:00,116.46,116.52,116.44,116.52,6961.0,104.6707,104.7247,104.6528,104.7247,6961.0
2019-08-21 10:25:00,116.53,116.63,116.5,116.63,4570.0,104.7337,104.8235,104.7067,104.8235,4570.0
2019-08-21 10:30:00,116.62,116.69,116.56,116.56,10680.0,104.8145,104.8775,104.7606,104.7606,10680.0
2019-08-21 10:35:00,116.59,116.69,116.55,116.58,11450.0,104.7876,104.8775,104.7516,104.7786,11450.0
2019-08-21 10:40:00,116.59,116.83,116.59,116.79,4406.0,104.7876,105.0033,104.7876,104.9673,4406.0
2019-08-21 10:45:00,116.8,116.86,116.74,116.79,5104.0,104.9763,105.0303,104.9224,104.9673,5104.0
2019-08-21 10:50:00,116.8,116.84,116.77,116.8,3531.0,104.9763,105.0123,104.9494,104.9763,3531.0
2019-08-21 10:55:00,116.79,116.82,116.68,116.68,3692.0,104.9673,104.9943,104.8685,104.8685,3692.0
2019-08-21 11:00:00,116.68,116.74,116.64,116.71,3859.0,104.8685,104.9224,104.8325,104.8954,3859.0
2019-08-21 11:05:00,116.69,116.76,116.67,116.76,12739.0,104.8775,104.9404,104.8595,104.9404,12739.0
2019-08-21 11:10:00,116.77,116.85,116.73,116.83,6705.0,104.9494,105.0213,104.9134,105.0033,6705.0
2019-08-21 11:15:00,116.85,117.03,116.85,117.0,7743.0,105.0213,105.183,105.0213,105.1561,7743.0
2019-08-21 11:20:00,117.01,117.43,116.94,117.43,26754.0,105.1651,105.5426,105.1022,105.5426,26754.0
2019-08-21 11:25:00,117.42,117.45,117.36,117.41,13026.0,105.5336,105.5605,105.4796,105.5246,13026.0
2019-08-21 11:30:00,117.39,117.46,117.33,117.42,5958.0,105.5066,105.5695,105.4527,105.5336,5958.0
2019-08-21 11:35:00,117.4,117.42,117.33,117.42,12738.0,105.5156,105.5336,105.4527,105.5336,12738.0
2019-08-21 11:40:00,117.39,117.4,117.33,117.34,5994.0,105.5066,105.5156,105.4527,105.4617,5994.0
2019-08-21 11:45:00,117.35,117.35,117.16,117.26,9381.0,105.4706,105.4706,105.2999,105.3898,9381.0
2019-08-21 11:50:00,117.22,117.27,117.2,117.25,5801.0,105.3538,105.3987,105.3358,105.3808,5801.0
2019-08-21 11:55:00,117.26,117.38,117.26,117.35,5014.0,105.3898,105.4976,105.3898,105.4706,5014.0
2019-08-21 12:00:00,117.36,117.38,117.3,117.31,2400.0,105.4796,105.4976,105.4257,105.4347,2400.0
2019-08-21 12:05:00,117.32,117.33,117.28,117.3,2406.0,105.4437,105.4527,105.4077,105.4257,2406.0
2019-08-21 12:10:00,117.31,117.37,117.31,117.32,2518.0,105.4347,105.4886,105.4347,105.4437,2518.0
2019-08-21 12:15:00,117.33,117.34,117.28,117.28,1500.0,105.4527,105.4617,105.4077,105.4077,1500.0
2019-08-21 12:20:00,117.29,117.34,117.29,117.3,6236.0,105.4167,105.4617,105.4167,105.4257,6236.0
2019-08-21 12:25:00,117.31,117.36,117.25,117.27,3400.0,105.4347,105.4796,105.3808,105.3987,3400.0
2019-08-21 12:30:00,117.26,117.28,117.18,117.18,3351.0,105.3898,105.4077,105.3179,105.3179,3351.0
2019-08-21 12:35:00,117.18,117.2,117.18,117.19,1501.0,105.3179,105.3358,105.3179,105.3268,1501.0
2019-08-21 12:40:00,117.2,117.22,117.14,117.22,1400.0,105.3358,105.3538,105.2819,105.3538,1400.0
2019-08-21 12:45:00,117.21,117.21,117.15,117.18,2416.0,105.3448,105.3448,105.2909,105.3179,2416.0
2019-08-21 12:50:00,117.18,117.24,117.18,117.21,1916.0,105.3179,105.3718,105.3179,105.3448,1916.0
2019-08-21 12:55:00,117.21,117.23,117.18,117.18,1850.0,105.3448,105.3628,105.3179,105.3179,1850.0
2019-08-21 13:00:00,117.2,117.24,117.18,117.24,1512.0,105.3358,105.3718,105.3179,105.3718,1512.0
2019-08-21 13:05:00,117.24,117.33,117.24,117.33,3311.0,105.3718,105.4527,105.3718,105.4527,3311.0
2019-08-21 13:10:00,117.32,117.33,117.24,117.25,2510.0,105.4437,105.4527,105.3718,105.3808,2510.0
2019-08-21 13:15:00,117.24,117.34,117.23,117.34,3659.0,105.3718,105.4617,105.3628,105.4617,3659.0
2019-08-21 13:20:00,117.39,117.4,117.32,117.34,2200.0,105.5066,105.5156,105.4437,105.4617,2200.0
2019-08-21 13:25:00,117.32,117.32,117.26,117.26,2010.0,105.4437,105.4437,105.3898,105.3898,2010.0
2019-08-21 13:30:00,117.27,117.27,117.18,117.18,2567.0,105.3987,105.3987,105.3179,105.3179,2567.0
2019-08-21 13:35:00,117.19,117.21,117.16,117.21,2025.0,105.3268,105.3448,105.2999,105.3448,2025.0
2019-08-21 13:40:00,117.21,117.23,117.18,117.2,2454.0,105.3448,105.3628,105.3179,105.3358,2454.0
2019-08-21 13:45:00,117.2,117.22,117.18,117.21,5314.0,105.3358,105.3538,105.3179,105.3448,5314.0
2019-08-21 13:50:00,117.2,117.22,116.95,117.0,15830.0,105.3358,105.3538,105.1111,105.1561,15830.0
2019-08-21 13:55:00,117.0,117.09,116.98,116.99,10345.0,105.1561,105.237,105.1381,105.1471,10345.0
2019-08-21 14:00:00,116.95,117.01,116.8,117.01,15203.0,105.1111,105.1651,104.9763,105.1651,15203.0
2019-08-21 14:05:00,117.07,117.18,117.06,117.06,3748.0,105.219,105.3179,105.21,105.21,3748.0
2019-08-21 14:10:00,117.09,117.09,117.02,117.06,4834.0,105.237,105.237,105.1741,105.21,4834.0
2019-08-21 14:15:00,117.08,117.21,117.08,117.16,4035.0,105.228,105.3448,105.228,105.2999,4035.0
2019-08-21 14:20:00,117.16,117.19,117.09,117.12,3699.0,105.2999,105.3268,105.237,105.2639,3699.0
2019-08-21 14:25:00,117.14,117.18,117.09,117.11,3698.0,105.2819,105.3179,105.237,105.2549,3698.0
2019-08-21 14:30:00,117.12,117.15,117.06,117.09,4174.0,105.2639,105.2909,105.21,105.237,4174.0
2019-08-21 14:35:00,117.11,117.12,116.96,116.96,10388.0,105.2549,105.2639,105.1201,105.1201,10388.0
2019-08-21 14:40:00,116.98,117.04,116.98,117.04,4318.0,105.1381,105.192,105.1381,105.192,4318.0
2019-08-21 14:45:00,117.02,117.02,116.86,116.88,4943.0,105.1741,105.1741,105.0303,105.0482,4943.0
2019-08-21 14:50:00,116.9,116.97,116.88,116.96,5402.0,105.0662,105.1291,105.0482,105.1201,5402.0
2019-08-21 14:55:00,116.96,117.06,116.95,117.03,3900.0,105.1201,105.21,105.1111,105.183,3900.0
2019-08-21 15:00:00,117.03,117.14,117.03,117.08,3848.0,105.183,105.2819,105.183,105.228,3848.0
2019-08-21 15:05:00,117.06,117.13,117.04,117.13,3319.0,105.21,105.2729,105.192,105.2729,3319.0
2019-08-21 15:10:00,117.12,117.21,117.12,117.2,3227.0,105.2639,105.3448,105.2639,105.3358,3227.0
2019-08-21 15:15:00,117.2,117.25,117.14,117.25,5474.0,105.3358,105.3808,105.2819,105.3808,5474.0
2019-08-21 15:20:00,117.24,117.24,117.18,117.21,5119.0,105.3718,105.3718,105.3179,105.3448,5119.0
2019-08-21 15:25:00,117.22,117.22,117.1,117.1,3550.0,105.3538,105.3538,105.246,105.246,3550.0
2019-08-21 15:30:00,117.1,117.17,117.1,117.13,9222.0,105.246,105.3089,105.246,105.2729,9222.0
2019-08-21 15:35:00,117.14,117.17,117.11,117.11,7053.0,105.2819,105.3089,105.2549,105.2549,7053.0
2019-08-21 15:40:00,117.09,117.13,117.06,117.07,10594.0,105.237,105.2729,105.21,105.219,10594.0
2019-08-21 15:45:00,117.08,117.16,117.08,117.16,14828.0,105.228,105.2999,105.228,105.2999,14828.0
2019-08-21 15:50:00,117.16,117.3,117.15,117.29,27641.0,105.2999,105.4257,105.2909,105.4167,27641.0
2019-08-21 15:55:00,117.29,117.33,117.16,117.25,52707.0,105.4167,105.4527,105.2999,105.3808,52707.0
2019-08-22 09:30:00,117.55,117.99,117.33,117.76,18056.0,105.6504,106.0459,105.4527,105.8391,18056.0
2019-08-22 09:35:00,117.81,117.91,117.66,117.83,4852.0,105.8841,105.974,105.7493,105.9021,4852.0
2019-08-22 09:40:00,117.88,117.9,117.72,117.8,4798.0,105.947,105.965,105.8032,105.8751,4798.0
2019-08-22 09:45:00,117.81,117.96,117.81,117.93,5152.0,105.8841,106.0189,105.8841,105.9919,5152.0
2019-08-22 09:50:00,117.9,117.96,117.87,117.88,4331.0,105.965,106.0189,105.938,105.947,4331.0
2019-08-22 09:55:00,117.91,117.91,117.7,117.72,7626.0,105.974,105.974,105.7852,105.8032,7626.0
2019-08-22 10:00:00,117.75,117.75,117.52,117.52,4873.0,105.8302,105.8302,105.6234,105.6234,4873.0
2019-08-22 10:05:00,117.5,117.5,117.42,117.47,5371.0,105.6055,105.6055,105.5336,105.5785,5371.0
2019-08-22 10:10:00,117.45,117.54,117.36,117.39,10049.0,105.5605,105.6414,105.4796,105.5066,10049.0
2019-08-22 10:15:00,117.4,117.51,117.33,117.4,3431.0,105.5156,105.6145,105.4527,105.5156,3431.0
2019-08-22 10:20:00,117.4,117.4,117.23,117.24,3755.0,105.5156,105.5156,105.3628,105.3718,3755.0
2019-08-22 10:25:00,117.25,117.35,117.2,117.32,6230.0,105.3808,105.4706,105.3358,105.4437,6230.0
2019-08-22 10:30:00,117.3,117.3,116.94,116.98,52652.0,105.4257,105.4257,105.1022,105.1381,52652.0
2019-08-22 10:35:00,116.95,116.95,116.74,116.91,5562.0,105.1111,105.1111,104.9224,105.0752,5562.0
2019-08-22 10:40:00,116.89,116.91,116.77,116.79,5692.0,105.0572,105.0752,104.9494,104.9673,5692.0
2019-08-22 10:45:00,116.77,116.88,116.67,116.76,3784.0,104.9494,105.0482,104.8595,104.9404,3784.0
2019-08-22 10:50:00,116.81,116.85,116.75,116.79,3849.0,104.9853,105.0213,104.9314,104.9673,3849.0
2019-08-22 10:55:00,116.81,116.84,116.6,116.68,3313.0,104.9853,105.0123,104.7966,104.8685,3313.0
2019-08-22 11:00:00,116.7,116.87,116.7,116.76,2928.0,104.8864,105.0392,104.8864,104.9404,2928.0
2019-08-22 11:05:00,116.76,116.95,116.72,116.88,3056.0,104.9404,105.1111,104.9044,105.0482,3056.0
2019-08-22 11:10:00,116.89,117.01,116.89,116.91,4611.0,105.0572,105.1651,105.0572,105.0752,4611.0
2019-08-22 11:15:00,116.92,116.95,116.85,116.85,2521.0,105.0842,105.1111,105.0213,105.0213,2521.0
2019-08-22 11:20:00,116.89,116.89,116.8,116.85,3736.0,105.0572,105.0572,104.9763,105.0213,3736.0
2019-08-22 11:25:00,116.85,116.95,116.84,116.91,14051.0,105.0213,105.1111,105.0123,105.0752,14051.0
2019-08-22 11:30:00,116.92,117.01,116.92,116.98,11032.0,105.0842,105.1651,105.0842,105.1381,11032.0
2019-08-22 11:35:00,116.94,117.02,116.9,117.01,1780.0,105.1022,105.1741,105.0662,105.1651,1780.0
2019-08-22 11:40:00,117.02,117.03,116.99,117.0,1617.0,105.1741,105.183,105.1471,105.1561,1617.0
2019-08-22 11:45:00,116.99,117.1,116.99,117.08,1800.0,105.1471,105.246,105.1471,105.228,1800.0
2019-08-22 11:50:00,117.08,117.14,117.06,117.13,3623.0,105.228,105.2819,105.21,105.2729,3623.0
2019-08-22 11:55:00,117.12,117.14,117.02,117.03,14454.0,105.2639,105.2819,105.1741,105.183,14454.0
2019-08-22 12:00:00,117.02,117.21,117.01,117.17,1816.0,105.1741,105.3448,105.1651,105.3089,1816.0
2019-08-22 12:05:00,117.17,117.25,117.17,117.17,2361.0,105.3089,105.3808,105.3089,105.3089,2361.0
2019-08-22 12:10:00,117.21,117.25,117.17,117.2,2110.0,105.3448,105.3808,105.3089,105.3358,2110.0
2019-08-22 12:15:00,117.22,117.28,117.22,117.28,2478.0,105.3538,105.4077,105.3538,105.4077,2478.0
2019-08-22 12:20:00,117.23,117.23,117.19,117.2,1100.0,105.3628,105.3628,105.3268,105.3358,1100.0
2019-08-22 12:25:00,117.2,117.23,117.18,117.23,2804.0,105.3358,105.3628,105.3179,105.3628,2804.0
2019-08-22 12:30:00,117.23,117.24,117.16,117.18,2500.0,105.3628,105.3718,105.2999,105.3179,2500.0
2019-08-22 12:35:00,117.18,117.2,117.18,117.18,1108.0,105.3179,105.3358,105.3179,105.3179,1108.0
2019-08-22 12:40:00,117.16,117.16,117.0,117.15,6374.0,105.2999,105.2999,105.1561,105.2909,6374.0
2019-08-22 12:45:00,117.2,117.24,117.17,117.24,1834.0,105.3358,105.3718,105.3089,105.3718,1834.0
2019-08-22 12:50:00,117.26,117.26,117.24,117.24,400.0,105.3898,105.3898,105.3718,105.3718,400.0
2019-08-22 12:55:00,117.24,117.25,117.18,117.24,2017.0,105.3718,105.3808,105.3179,105.3718,2017.0
2019-08-22 13:00:00,117.25,117.27,117.21,117.24,1400.0,105.3808,105.3987,105.3448,105.3718,1400.0
2019-08-22 13:05:00,117.21,117.23,117.19,117.19,3061.0,105.3448,105.3628,105.3268,105.3268,3061.0
2019-08-22 13:10:00,117.18,117.25,117.18,117.25,2263.0,105.3179,105.3808,105.3179,105.3808,2263.0
2019-08-22 13:15:00,117.24,117.25,117.17,117.17,2300.0,105.3718,105.3808,105.3089,105.3089,2300.0
2019-08-22 13:20:00,117.2,117.3,117.2,117.27,2064.0,105.3358,105.4257,105.3358,105.3987,2064.0
2019-08-22 13:25:00,117.29,117.31,117.27,117.29,1768.0,105.4167,105.4347,105.3987,105.4167,1768.0
2019-08-22 13:30:00,117.3,117.36,117.28,117.36,1909.0,105.4257,105.4796,105.4077,105.4796,1909.0
2019-08-22 13:35:00,117.33,117.39,117.32,117.37,3229.0,105.4527,105.5066,105.4437,105.4886,3229.0
2019-08-22 13:40:00,117.37,117.37,117.33,117.33,1626.0,105.4886,105.4886,105.4527,105.4527,1626.0
2019-08-22 13:45:00,117.36,117.36,117.28,117.28,3782.0,105.4796,105.4796,105.4077,105.4077,3782.0
2019-08-22 13:50:00,117.29,117.31,117.29,117.3,1300.0,105.4167,105.4347,105.4167,105.4257,1300.0
2019-08-22 13:55:00,117.32,117.37,117.29,117.37,15938.0,105.4437,105.4886,105.4167,105.4886,15938.0
2019-08-22 14:00:00,117.37,117.39,117.35,117.37,5254.0,105.4886,105.5066,105.4706,105.4886,5254.0
2019-08-22 14:05:00,117.39,117.44,117.38,117.42,5007.0,105.5066,105.5515,105.4976,105.5336,5007.0
2019-08-22 14:10:00,117.4,117.4,117.35,117.38,6054.0,105.5156,105.5156,105.4706,105.4976,6054.0
2019-08-22 14:15:00,117.39,117.45,117.38,117.45,2116.0,105.5066,105.5605,105.4976,105.5605,2116.0
2019-08-22 14:20:00,117.45,117.47,117.42,117.42,1564.0,105.5605,105.5785,105.5336,105.5336,1564.0
2019-08-22 14:25:00,117.44,117.47,117.43,117.47,2567.0,105.5515,105.5785,105.5426,105.5785,2567.0
2019-08-22 14:30:00,117.45,117.47,117.45,117.45,2025.0,105.5605,105.5785,105.5605,105.5605,2025.0
2019-08-22 14:35:00,117.43,117.49,117.4,117.48,3403.0,105.5426,105.5965,105.5156,105.5875,3403.0
2019-08-22 14:40:00,117.47,117.55,117.44,117.54,8368.0,105.5785,105.6504,105.5515,105.6414,8368.0
2019-08-22 14:45:00,117.55,117.62,117.54,117.57,5411.0,105.6504,105.7133,105.6414,105.6684,5411.0
2019-08-22 14:50:00,117.57,117.61,117.56,117.61,1301.0,105.6684,105.7043,105.6594,105.7043,1301.0
2019-08-22 14:55:00,117.62,117.62,117.56,117.58,7421.0,105.7133,105.7133,105.6594,105.6774,7421.0
2019-08-22 15:00:00,117.59,117.59,117.47,117.49,4901.0,105.6864,105.6864,105.5785,105.5965,4901.0
2019-08-22 15:05:00,117.49,117.53,117.48,117.5,3373.0,105.5965,105.6324,105.5875,105.6055,3373.0
2019-08-22 15:10:00,117.5,117.5,117.39,117.41,4581.0,105.6055,105.6055,105.5066,105.5246,4581.0
2019-08-22 15:15:00,117.41,117.42,117.37,117.38,3466.0,105.5246,105.5336,105.4886,105.4976,3466.0
2019-08-22 15:20:00,117.39,117.42,117.35,117.36,1897.0,105.5066,105.5336,105.4706,105.4796,1897.0
2019-08-22 15:25:00,117.36,117.43,117.33,117.43,3353.0,105.4796,105.5426,105.4527,105.5426,3353.0
2019-08-22 15:30:00,117.41,117.47,117.35,117.37,5082.0,105.5246,105.5785,105.4706,105.4886,5082.0
2019-08-22 15:35:00,117.37,117.45,117.35,117.45,6743.0,105.4886,105.5605,105.4706,105.5605,6743.0
2019-08-22 15:40:00,117.47,117.53,117.45,117.51,9416.0,105.5785,105.6324,105.5605,105.6145,9416.0
2019-08-22 15:45:00,117.52,117.54,117.45,117.48,11233.0,105.6234,105.6414,105.5605,105.5875,11233.0
2019-08-22 15:50:00,117.47,117.59,117.47,117.59,20106.0,105.5785,105.6864,105.5785,105.6864,20106.0
2019-08-22 15:55:00,117.58,117.59,117.27,117.35,55585.0,105.6774,105.6864,105.3987,105.4706,55585.0
2019-08-23 09:30:00,116.98,117.1,116.51,116.73,26562.0,105.1381,105.246,104.7157,104.9134,26562.0
2019-08-23 09:35:00,116.71,116.79,116.55,116.77,10186.0,104.8954,104.9673,104.7516,104.9494,10186.0
2019-08-23 09:40:00,116.75,117.18,116.75,117.14,5151.0,104.9314,105.3179,104.9314,105.2819,5151.0
2019-08-23 09:45:00,117.16,117.37,117.05,117.26,14695.0,105.2999,105.4886,105.201,105.3898,14695.0
2019-08-23 09:50:00,117.21,117.33,117.01,117.01,10534.0,105.3448,105.4527,105.1651,105.1651,10534.0
2019-08-23 09:55:00,116.97,117.03,116.76,116.77,3301.0,105.1291,105.183,104.9404,104.9494,3301.0
2019-08-23 10:00:00,116.77,117.15,116.68,117.15,8511.0,104.9494,105.2909,104.8685,105.2909,8511.0
2019-08-23 10:05:00,117.08,117.21,117.08,117.15,3242.0,105.228,105.3448,105.228,105.2909,3242.0
2019-08-23 10:10:00,117.09,117.27,116.95,117.2,3671.0,105.237,105.3987,105.1111,105.3358,3671.0
2019-08-23 10:15:00,117.27,117.29,117.12,117.16,48484.0,105.3987,105.4167,105.2639,105.2999,48484.0
2019-08-23 10:20:00,117.13,117.18,116.98,117.03,5892.0,105.2729,105.3179,105.1381,105.183,5892.0
2019-08-23 10:25:00,116.99,117.08,116.9,116.98,4116.0,105.1471,105.228,105.0662,105.1381,4116.0
2019-08-23 10:30:00,116.98,117.13,116.94,117.07,2364.0,105.1381,105.2729,105.1022,105.219,2364.0
2019-08-23 10:35:00,117.01,117.12,116.99,117.07,2623.0,105.1651,105.2639,105.1471,105.219,2623.0
2019-08-23 10:40:00,117.11,117.19,117.05,117.05,4073.0,105.2549,105.3268,105.201,105.201,4073.0
2019-08-23 10:45:00,117.04,117.08,116.92,116.92,2500.0,105.192,105.228,105.0842,105.0842,2500.0
2019-08-23 10:50:00,116.96,117.08,116.96,117.05,2800.0,105.1201,105.228,105.1201,105.201,2800.0
2019-08-23 10:55:00,117.07,117.07,116.82,116.85,5103.0,105.219,105.219,104.9943,105.0213,5103.0
2019-08-23 11:00:00,116.94,116.94,116.01,116.21,5954.0,105.1022,105.1022,104.2663,104.4461,5954.0
2019-08-23 11:05:00,116.08,116.28,115.78,115.81,17410.0,104.3292,104.509,104.0596,104.0865,17410.0
2019-08-23 11:10:00,115.72,116.13,115.61,116.1,6449.0,104.0057,104.3741,103.9068,104.3472,6449.0
2019-08-23 11:15:00,116.02,116.25,116.02,116.08,8557.0,104.2753,104.482,104.2753,104.3292,8557.0
2019-08-23 11:20:00,116.11,116.12,115.89,115.98,13611.0,104.3562,104.3652,104.1584,104.2393,13611.0
2019-08-23 11:25:00,115.97,116.19,115.89,116.06,8419.0,104.2303,104.4281,104.1584,104.3112,8419.0
2019-08-23 11:30:00,116.09,116.13,115.85,115.93,4580.0,104.3382,104.3741,104.1225,104.1944,4580.0
2019-08-23 11:35:00,115.93,115.99,115.76,115.79,4024.0,104.1944,104.2483,104.0416,104.0686,4024.0
2019-08-23 11:40:00,115.77,115.86,115.72,115.86,7962.0,104.0506,104.1315,104.0057,104.1315,7962.0
2019-08-23 11:45:00,115.83,115.83,115.69,115.73,2600.0,104.1045,104.1045,103.9787,104.0146,2600.0
2019-08-23 11:50:00,115.79,115.99,115.77,115.93,3689.0,104.0686,104.2483,104.0506,104.1944,3689.0
2019-08-23 11:55:00,115.96,115.96,115.74,115.79,4101.0,104.2214,104.2214,104.0236,104.0686,4101.0
2019-08-23 12:00:00,115.79,115.87,115.72,115.82,9627.0,104.0686,104.1405,104.0057,104.0955,9627.0
2019-08-23 12:05:00,115.82,115.83,115.76,115.82,7650.0,104.0955,104.1045,104.0416,104.0955,7650.0
2019-08-23 12:10:00,115.8,115.99,115.72,115.9,8063.0,104.0776,104.2483,104.0057,104.1674,8063.0
2019-08-23 12:15:00,115.95,115.98,115.86,115.86,3221.0,104.2124,104.2393,104.1315,104.1315,3221.0
2019-08-23 12:20:00,115.84,115.84,115.68,115.71,3308.0,104.1135,104.1135,103.9697,103.9967,3308.0
2019-08-23 12:25:00,115.69,115.71,115.6,115.63,4814.0,103.9787,103.9967,103.8978,103.9248,4814.0
2019-08-23 12:30:00,115.6,115.81,115.6,115.8,3924.0,103.8978,104.0865,103.8978,104.0776,3924.0
2019-08-23 12:35:00,115.88,115.98,115.87,115.94,2811.0,104.1495,104.2393,104.1405,104.2034,2811.0
2019-08-23 12:40:00,115.95,116.01,115.88,115.88,4132.0,104.2124,104.2663,104.1495,104.1495,4132.0
2019-08-23 12:45:00,115.87,115.94,115.85,115.92,5372.0,104.1405,104.2034,104.1225,104.1854,5372.0
2019-08-23 12:50:00,115.94,115.95,115.82,115.86,6587.0,104.2034,104.2124,104.0955,104.1315,6587.0
2019-08-23 12:55:00,115.88,115.94,115.88,115.89,5049.0,104.1495,104.2034,104.1495,104.1584,5049.0
2019-08-23 13:00:00,115.87,115.92,115.78,115.92,5755.0,104.1405,104.1854,104.0596,104.1854,5755.0
2019-08-23 13:05:00,115.89,115.97,115.82,115.87,6251.0,104.1584,104.2303,104.0955,104.1405,6251.0
2019-08-23 13:10:00,115.83,116.11,115.82,116.11,5709.0,104.1045,104.3562,104.0955,104.3562,5709.0
2019-08-23 13:15:00,116.09,116.09,115.94,115.94,8527.0,104.3382,104.3382,104.2034,104.2034,8527.0
2019-08-23 13:20:00,115.91,115.91,115.86,115.87,3207.0,104.1764,104.1764,104.1315,104.1405,3207.0
2019-08-23 13:25:00,115.87,115.99,115.85,115.87,3300.0,104.1405,104.2483,104.1225,104.1405,3300.0
2019-08-23 13:30:00,115.88,115.98,115.86,115.92,3624.0,104.1495,104.2393,104.1315,104.1854,3624.0
2019-08-23 13:35:00,115.95,116.0,115.89,116.0,5531.0,104.2124,104.2573,104.1584,104.2573,5531.0
2019-08-23 13:40:00,115.95,115.97,115.85,115.88,3128.0,104.2124,104.2303,104.1225,104.1495,3128.0
2019-08-23 13:45:00,115.89,116.04,115.86,116.0,3811.0,104.1584,104.2933,104.1315,104.2573,3811.0
2019-08-23 13:50:00,115.98,116.15,115.98,116.07,4281.0,104.2393,104.3921,104.2393,104.3202,4281.0
2019-08-23 13:55:00,116.02,116.08,115.97,116.08,3411.0,104.2753,104.3292,104.2303,104.3292,3411.0
2019-08-23 14:00:00,116.02,116.08,115.98,116.07,5170.0,104.2753,104.3292,104.2393,104.3202,5170.0
2019-08-23 14:05:00,116.02,116.13,116.02,116.06,3357.0,104.2753,104.3741,104.2753,104.3112,3357.0
2019-08-23 14:10:00,116.06,116.11,116.04,116.04,3291.0,104.3112,104.3562,104.2933,104.2933,3291.0
2019-08-23 14:15:00,116.04,116.09,115.98,115.98,3143.0,104.2933,104.3382,104.2393,104.2393,3143.0
2019-08-23 14:20:00,115.99,116.03,115.97,116.01,3918.0,104.2483,104.2843,104.2303,104.2663,3918.0
2019-08-23 14:25:00,116.01,116.03,115.91,116.02,4620.0,104.2663,104.2843,104.1764,104.2753,4620.0
2019-08-23 14:30:00,116.01,116.1,115.99,116.05,4893.0,104.2663,104.3472,104.2483,104.3022,4893.0
2019-08-23 14:35:00,116.05,116.05,115.87,115.87,6093.0,104.3022,104.3022,104.1405,104.1405,6093.0
2019-08-23 14:40:00,115.87,115.96,115.77,115.77,5138.0,104.1405,104.2214,104.0506,104.0506,5138.0
2019-08-23 14:45:00,115.77,115.85,115.73,115.78,9252.0,104.0506,104.1225,104.0146,104.0596,9252.0
2019-08-23 14:50:00,115.73,115.79,115.67,115.71,7350.0,104.0146,104.0686,103.9607,103.9967,7350.0
2019-08-23 14:55:00,115.69,115.87,115.69,115.86,4766.0,103.9787,104.1405,103.9787,104.1315,4766.0
2019-08-23 15:00:00,115.82,115.85,115.74,115.82,7399.0,104.0955,104.1225,104.0236,104.0955,7399.0
2019-08-23 15:05:00,115.82,115.85,115.73,115.8,5320.0,104.0955,104.1225,104.0146,104.0776,5320.0
2019-08-23 15:10:00,115.78,115.79,115.53,115.64,9721.0,104.0596,104.0686,103.8349,103.9338,9721.0
2019-08-23 15:15:00,115.63,115.86,115.63,115.83,9328.0,103.9248,104.1315,103.9248,104.1045,9328.0
2019-08-23 15:20:00,115.87,115.94,115.81,115.9,10394.0,104.1405,104.2034,104.0865,104.1674,10394.0
2019-08-23 15:25:00,115.9,115.93,115.71,115.74,11798.0,104.1674,104.1944,103.9967,104.0236,11798.0
2019-08-23 15:30:00,115.73,115.77,115.57,115.58,16273.0,104.0146,104.0506,103.8708,103.8798,16273.0
2019-08-23 15:35:00,115.58,115.59,115.5,115.54,16746.0,103.8798,103.8888,103.8079,103.8439,16746.0
2019-08-23 15:40:00,115.54,115.54,115.29,115.33,20986.0,103.8439,103.8439,103.6192,103.6551,20986.0
2019-08-23 15:45:00,115.34,115.49,115.31,115.31,26761.0,103.6641,103.7989,103.6372,103.6372,26761.0
2019-08-23 15:50:00,115.28,115.38,114.97,114.97,51634.0,103.6102,103.7001,103.3316,103.3316,51634.0
2019-08-23 15:55:00,114.97,115.4,114.91,115.34,96657.0,103.3316,103.718,103.2777,103.6641,96657.0
2019-08-26 09:30:00,116.19,116.62,115.97,116.37,24898.0,104.4281,104.8145,104.2303,104.5899,24898.0
2019-08-26 09:35:00,116.29,117.05,116.24,117.05,46243.0,104.518,105.201,104.473,105.201,46243.0
2019-08-26 09:40:00,117.08,117.19,116.84,116.9,8490.0,105.228,105.3268,105.0123,105.0662,8490.0
2019-08-26 09:45:00,116.94,116.94,116.7,116.88,9314.0,105.1022,105.1022,104.8864,105.0482,9314.0
2019-08-26 09:50:00,116.89,117.11,116.81,117.11,6592.0,105.0572,105.2549,104.9853,105.2549,6592.0
2019-08-26 09:55:00,117.02,117.15,116.88,116.94,7475.0,105.1741,105.2909,105.0482,105.1022,7475.0
2019-08-26 10:00:00,117.06,117.08,116.73,116.76,9150.0,105.21,105.228,104.9134,104.9404,9150.0
2019-08-26 10:05:00,116.7,116.7,116.56,116.56,5025.0,104.8864,104.8864,104.7606,104.7606,5025.0
2019-08-26 10:10:00,116.63,116.72,116.51,116.67,7600.0,104.8235,104.9044,104.7157,104.8595,7600.0
2019-08-26 10:15:00,116.62,116.69,116.47,116.57,8310.0,104.8145,104.8775,104.6797,104.7696,8310.0
2019-08-26 10:20:00,116.52,116.58,116.47,116.53,8951.0,104.7247,104.7786,104.6797,104.7337,8951.0
2019-08-26 10:25:00,116.51,116.6,116.43,116.58,7943.0,104.7157,104.7966,104.6438,104.7786,7943.0
2019-08-26 10:30:00,116.5,116.61,116.45,116.57,7402.0,104.7067,104.8056,104.6618,104.7696,7402.0
2019-08-26 10:35:00,116.61,116.61,116.36,116.45,5292.0,104.8056,104.8056,104.5809,104.6618,5292.0
2019-08-26 10:40:00,116.38,116.43,116.22,116.43,11683.0,104.5988,104.6438,104.455,104.6438,11683.0
2019-08-26 10:45:00,116.42,116.56,116.34,116.5,5654.0,104.6348,104.7606,104.5629,104.7067,5654.0
2019-08-26 10:50:00,116.56,116.66,116.55,116.66,4601.0,104.7606,104.8505,104.7516,104.8505,4601.0
2019-08-26 10:55:00,116.62,116.82,116.55,116.82,5498.0,104.8145,104.9943,104.7516,104.9943,5498.0
2019-08-26 11:00:00,116.84,117.06,116.82,117.0,13816.0,105.0123,105.21,104.9943,105.1561,13816.0
2019-08-26 11:05:00,117.01,117.06,116.87,116.95,4408.0,105.1651,105.21,105.0392,105.1111,4408.0
2019-08-26 11:10:00,116.94,117.16,116.92,117.01,14227.0,105.1022,105.2999,105.0842,105.1651,14227.0
2019-08-26 11:15:00,117.02,117.03,116.71,116.84,7168.0,105.1741,105.183,104.8954,105.0123,7168.0
2019-08-26 11:20:00,116.76,116.85,116.72,116.78,3089.0,104.9404,105.0213,104.9044,104.9584,3089.0
2019-08-26 11:25:00,116.78,116.94,116.72,116.81,5754.0,104.9584,105.1022,104.9044,104.9853,5754.0
2019-08-26 11:30:00,116.84,116.91,116.72,116.78,9757.0,105.0123,105.0752,104.9044,104.9584,9757.0
2019-08-26 11:35:00,116.79,116.86,116.65,116.75,9473.0,104.9673,105.0303,104.8415,104.9314,9473.0
2019-08-26 11:40:00,116.74,116.74,116.53,116.53,7082.0,104.9224,104.9224,104.7337,104.7337,7082.0
2019-08-26 11:45:00,116.54,116.76,116.48,116.67,8355.0,104.7426,104.9404,104.6887,104.8595,8355.0
2019-08-26 11:50:00,116.67,116.78,116.67,116.75,4181.0,104.8595,104.9584,104.8595,104.9314,4181.0
2019-08-26 11:55:00,116.75,116.82,116.67,116.71,4235.0,104.9314,104.9943,104.8595,104.8954,4235.0
2019-08-26 12:00:00,116.7,116.95,116.7,116.86,5810.0,104.8864,105.1111,104.8864,105.0303,5810.0
2019-08-26 12:05:00,116.82,116.93,116.8,116.92,2600.0,104.9943,105.0932,104.9763,105.0842,2600.0
2019-08-26 12:10:00,116.93,117.05,116.91,116.97,6637.0,105.0932,105.201,105.0752,105.1291,6637.0
2019-08-26 12:15:00,116.97,117.03,116.91,116.92,4605.0,105.1291,105.183,105.0752,105.0842,4605.0
2019-08-26 12:20:00,116.93,117.19,116.93,117.19,5594.0,105.0932,105.3268,105.0932,105.3268,5594.0
2019-08-26 12:25:00,117.25,117.25,117.11,117.13,3927.0,105.3808,105.3808,105.2549,105.2729,3927.0
2019-08-26 12:30:00,117.11,117.15,117.07,117.09,4033.0,105.2549,105.2909,105.219,105.237,4033.0
2019-08-26 12:35:00,117.12,117.23,117.09,117.2,4817.0,105.2639,105.3628,105.237,105.3358,4817.0
2019-08-26 12:40:00,117.2,117.25,117.03,117.12,4398.0,105.3358,105.3808,105.183,105.2639,4398.0
2019-08-26 12:45:00,117.17,117.23,117.12,117.2,5596.0,105.3089,105.3628,105.2639,105.3358,5596.0
2019-08-26 12:50:00,117.18,117.27,117.14,117.21,7331.0,105.3179,105.3987,105.2819,105.3448,7331.0
2019-08-26 12:55:00,117.22,117.29,117.07,117.16,4036.0,105.3538,105.4167,105.219,105.2999,4036.0
2019-08-26 13:00:00,117.18,117.26,117.14,117.22,9557.0,105.3179,105.3898,105.2819,105.3538,9557.0
2019-08-26 13:05:00,117.22,117.27,117.18,117.22,4775.0,105.3538,105.3987,105.3179,105.3538,4775.0
2019-08-26 13:10:00,117.22,117.22,117.01,117.01,2924.0,105.3538,105.3538,105.1651,105.1651,2924.0
2019-08-26 13:15:00,117.01,117.04,116.97,117.01,2202.0,105.1651,105.192,105.1291,105.1651,2202.0
2019-08-26 13:20:00,116.98,117.01,116.96,117.01,1945.0,105.1381,105.1651,105.1201,105.1651,1945.0
2019-08-26 13:25:00,117.01,117.03,116.95,116.99,4847.0,105.1651,105.183,105.1111,105.1471,4847.0
2019-08-26 13:30:00,116.98,116.98,116.86,116.89,4200.0,105.1381,105.1381,105.0303,105.0572,4200.0
2019-08-26 13:35:00,116.9,116.97,116.87,116.92,3942.0,105.0662,105.1291,105.0392,105.0842,3942.0
2019-08-26 13:40:00,116.93,116.96,116.86,116.86,2283.0,105.0932,105.1201,105.0303,105.0303,2283.0
2019-08-26 13:45:00,116.88,116.93,116.86,116.91,2579.0,105.0482,105.0932,105.0303,105.0752,2579.0
2019-08-26 13:50:00,116.92,116.93,116.87,116.87,3541.0,105.0842,105.0932,105.0392,105.0392,3541.0
2019-08-26 13:55:00,116.87,116.91,116.82,116.91,3850.0,105.0392,105.0752,104.9943,105.0752,3850.0
2019-08-26 14:00:00,116.89,116.89,116.69,116.69,3500.0,105.0572,105.0572,104.8775,104.8775,3500.0
2019-08-26 14:05:00,116.69,116.73,116.64,116.69,1911.0,104.8775,104.9134,104.8325,104.8775,1911.0
2019-08-26 14:10:00,116.67,116.68,116.62,116.64,3466.0,104.8595,104.8685,104.8145,104.8325,3466.0
2019-08-26 14:15:00,116.67,116.72,116.66,116.69,4462.0,104.8595,104.9044,104.8505,104.8775,4462.0
2019-08-26 14:20:00,116.69,116.7,116.63,116.69,5002.0,104.8775,104.8864,104.8235,104.8775,5002.0
2019-08-26 14:25:00,116.68,116.68,116.59,116.66,5092.0,104.8685,104.8685,104.7876,104.8505,5092.0
2019-08-26 14:30:00,116.63,116.72,116.61,116.66,5250.0,104.8235,104.9044,104.8056,104.8505,5250.0
2019-08-26 14:35:00,116.66,116.74,116.63,116.72,2400.0,104.8505,104.9224,104.8235,104.9044,2400.0
2019-08-26 14:40:00,116.74,116.76,116.69,116.71,5304.0,104.9224,104.9404,104.8775,104.8954,5304.0
2019-08-26 14:45:00,116.69,116.76,116.66,116.71,4942.0,104.8775,104.9404,104.8505,104.8954,4942.0
2019-08-26 14:50:00,116.71,116.77,116.68,116.73,8883.0,104.8954,104.9494,104.8685,104.9134,8883.0
2019-08-26 14:55:00,116.78,116.79,116.69,116.79,5085.0,104.9584,104.9673,104.8775,104.9673,5085.0
2019-08-26 15:00:00,116.79,116.93,116.76,116.86,5600.0,104.9673,105.0932,104.9404,105.0303,5600.0
2019-08-26 15:05:00,116.86,116.86,116.76,116.79,7803.0,105.0303,105.0303,104.9404,104.9673,7803.0
2019-08-26 15:10:00,116.83,116.89,116.8,116.8,5196.0,105.0033,105.0572,104.9763,104.9763,5196.0
2019-08-26 15:15:00,116.81,116.9,116.81,116.84,5367.0,104.9853,105.0662,104.9853,105.0123,5367.0
2019-08-26 15:20:00,116.84,116.94,116.8,116.92,6283.0,105.0123,105.1022,104.9763,105.0842,6283.0
2019-08-26 15:25:00,116.94,116.94,116.88,116.89,5384.0,105.1022,105.1022,105.0482,105.0572,5384.0
2019-08-26 15:30:00,116.9,117.0,116.86,116.86,11478.0,105.0662,105.1561,105.0303,105.0303,11478.0
2019-08-26 15:35:00,116.88,116.9,116.83,116.84,8385.0,105.0482,105.0662,105.0033,105.0123,8385.0
2019-08-26 15:40:00,116.83,116.85,116.78,116.79,9322.0,105.0033,105.0213,104.9584,104.9673,9322.0
2019-08-26 15:45:00,116.77,116.88,116.77,116.83,15254.0,104.9494,105.0482,104.9494,105.0033,15254.0
2019-08-26 15:50:00,116.78,117.06,116.78,117.01,32908.0,104.9584,105.21,104.9584,105.1651,32908.0
2019-08-26 15:55:00,117.02,117.26,117.01,117.26,74350.0,105.1741,105.3898,105.1651,105.3898,74350.0
2019-08-27 09:30:00,117.56,118.17,117.45,117.56,38101.0,105.6594,106.2076,105.5605,105.6594,38101.0
2019-08-27 09:35:00,117.57,117.95,117.39,117.6,16862.0,105.6684,106.0099,105.5066,105.6953,16862.0
2019-08-27 09:40:00,117.59,117.59,117.35,117.42,2644.0,105.6864,105.6864,105.4706,105.5336,2644.0
2019-08-27 09:45:00,117.42,117.65,117.38,117.61,4670.0,105.5336,105.7403,105.4976,105.7043,4670.0
2019-08-27 09:50:00,117.61,117.61,117.37,117.37,5427.0,105.7043,105.7043,105.4886,105.4886,5427.0
2019-08-27 09:55:00,117.33,117.43,117.28,117.35,2985.0,105.4527,105.5426,105.4077,105.4706,2985.0
2019-08-27 10:00:00,117.44,117.46,117.23,117.25,3851.0,105.5515,105.5695,105.3628,105.3808,3851.0
2019-08-27 10:05:00,117.26,117.28,117.18,117.2,8357.0,105.3898,105.4077,105.3179,105.3358,8357.0
2019-08-27 10:10:00,117.18,117.29,117.09,117.29,8202.0,105.3179,105.4167,105.237,105.4167,8202.0
2019-08-27 10:15:00,117.35,117.35,117.0,117.17,9539.0,105.4706,105.4706,105.1561,105.3089,9539.0
2019-08-27 10:20:00,117.22,117.31,117.19,117.28,5271.0,105.3538,105.4347,105.3268,105.4077,5271.0
2019-08-27 10:25:00,117.3,117.3,117.19,117.19,3100.0,105.4257,105.4257,105.3268,105.3268,3100.0
2019-08-27 10:30:00,117.19,117.2,116.98,117.06,70437.0,105.3268,105.3358,105.1381,105.21,70437.0
2019-08-27 10:35:00,117.01,117.12,117.0,117.06,9875.0,105.1651,105.2639,105.1561,105.21,9875.0
2019-08-27 10:40:00,117.11,117.21,117.11,117.19,4998.0,105.2549,105.3448,105.2549,105.3268,4998.0
2019-08-27 10:45:00,117.2,117.23,117.13,117.14,4500.0,105.3358,105.3628,105.2729,105.2819,4500.0
2019-08-27 10:50:00,117.12,117.16,117.11,117.13,3303.0,105.2639,105.2999,105.2549,105.2729,3303.0
2019-08-27 10:55:00,117.16,117.16,117.1,117.11,1236.0,105.2999,105.2999,105.246,105.2549,1236.0
2019-08-27 11:00:00,117.14,117.14,117.05,117.07,32827.0,105.2819,105.2819,105.201,105.219,32827.0
2019-08-27 11:05:00,117.06,117.06,116.97,116.97,6404.0,105.21,105.21,105.1291,105.1291,6404.0
2019-08-27 11:10:00,116.97,117.01,116.93,116.97,4058.0,105.1291,105.1651,105.0932,105.1291,4058.0
2019-08-27 11:15:00,116.97,116.98,116.84,116.89,5417.0,105.1291,105.1381,105.0123,105.0572,5417.0
2019-08-27 11:20:00,116.86,116.98,116.82,116.97,4225.0,105.0303,105.1381,104.9943,105.1291,4225.0
2019-08-27 11:25:00,116.96,116.99,116.87,116.87,4353.0,105.1201,105.1471,105.0392,105.0392,4353.0
2019-08-27 11:30:00,116.87,117.04,116.87,117.04,2131.0,105.0392,105.192,105.0392,105.192,2131.0
2019-08-27 11:35:00,117.0,117.09,117.0,117.09,1931.0,105.1561,105.237,105.1561,105.237,1931.0
2019-08-27 11:40:00,117.05,117.09,116.99,117.04,6774.0,105.201,105.237,105.1471,105.192,6774.0
2019-08-27 11:45:00,117.05,117.1,117.03,117.03,3775.0,105.201,105.246,105.183,105.183,3775.0
2019-08-27 11:50:00,117.03,117.09,116.99,117.04,3518.0,105.183,105.237,105.1471,105.192,3518.0
2019-08-27 11:55:00,117.04,117.05,116.9,116.97,5654.0,105.192,105.201,105.0662,105.1291,5654.0
2019-08-27 12:00:00,116.97,117.08,116.91,116.92,4682.0,105.1291,105.228,105.0752,105.0842,4682.0
2019-08-27 12:05:00,116.92,117.02,116.9,116.99,2510.0,105.0842,105.1741,105.0662,105.1471,2510.0
2019-08-27 12:10:00,117.0,117.05,116.98,117.02,1837.0,105.1561,105.201,105.1381,105.1741,1837.0
2019-08-27 12:15:00,117.05,117.07,116.98,117.04,2616.0,105.201,105.219,105.1381,105.192,2616.0
2019-08-27 12:20:00,117.04,117.06,116.97,117.0,3427.0,105.192,105.21,105.1291,105.1561,3427.0
2019-08-27 12:25:00,117.04,117.06,117.02,117.04,900.0,105.192,105.21,105.1741,105.192,900.0
2019-08-27 12:30:00,117.01,117.08,116.91,116.91,4348.0,105.1651,105.228,105.0752,105.0752,4348.0
2019-08-27 12:35:00,116.81,116.9,116.81,116.81,1463.0,104.9853,105.0662,104.9853,104.9853,1463.0
2019-08-27 12:40:00,116.83,116.84,116.77,116.77,1839.0,105.0033,105.0123,104.9494,104.9494,1839.0
2019-08-27 12:45:00,116.91,116.91,116.88,116.9,1277.0,105.0752,105.0752,105.0482,105.0662,1277.0
2019-08-27 12:50:00,116.9,116.9,116.67,116.74,4081.0,105.0662,105.0662,104.8595,104.9224,4081.0
2019-08-27 12:55:00,116.76,116.85,116.76,116.82,3250.0,104.9404,105.0213,104.9404,104.9943,3250.0
2019-08-27 13:00:00,116.82,116.91,116.77,116.88,8770.0,104.9943,105.0752,104.9494,105.0482,8770.0
2019-08-27 13:05:00,116.86,116.93,116.67,116.93,7717.0,105.0303,105.0932,104.8595,105.0932,7717.0
2019-08-27 13:10:00,116.93,117.03,116.91,116.99,3439.0,105.0932,105.183,105.0752,105.1471,3439.0
2019-08-27 13:15:00,116.97,116.97,116.86,116.91,3779.0,105.1291,105.1291,105.0303,105.0752,3779.0
2019-08-27 13:20:00,116.91,116.97,116.91,116.97,3080.0,105.0752,105.1291,105.0752,105.1291,3080.0
2019-08-27 13:25:00,117.0,117.02,116.95,116.98,4888.0,105.1561,105.1741,105.1111,105.1381,4888.0
2019-08-27 13:30:00,116.98,117.03,116.97,117.03,4065.0,105.1381,105.183,105.1291,105.183,4065.0
2019-08-27 13:35:00,117.05,117.33,117.05,117.13,14330.0,105.201,105.4527,105.201,105.2729,14330.0
2019-08-27 13:40:00,117.16,117.17,117.1,117.15,2769.0,105.2999,105.3089,105.246,105.2909,2769.0
2019-08-27 13:45:00,117.16,117.18,117.14,117.18,1350.0,105.2999,105.3179,105.2819,105.3179,1350.0
2019-08-27 13:50:00,117.18,117.2,117.13,117.17,3316.0,105.3179,105.3358,105.2729,105.3089,3316.0
2019-08-27 13:55:00,117.15,117.28,117.13,117.28,3453.0,105.2909,105.4077,105.2729,105.4077,3453.0
2019-08-27 14:00:00,117.26,117.32,117.21,117.22,2924.0,105.3898,105.4437,105.3448,105.3538,2924.0
2019-08-27 14:05:00,117.24,117.25,117.19,117.21,2136.0,105.3718,105.3808,105.3268,105.3448,2136.0
2019-08-27 14:10:00,117.22,117.22,117.14,117.2,3162.0,105.3538,105.3538,105.2819,105.3358,3162.0
2019-08-27 14:15:00,117.2,117.28,117.17,117.25,1645.0,105.3358,105.4077,105.3089,105.3808,1645.0
2019-08-27 14:20:00,117.27,117.39,117.27,117.35,2269.0,105.3987,105.5066,105.3987,105.4706,2269.0
2019-08-27 14:25:00,117.35,117.39,117.31,117.34,3559.0,105.4706,105.5066,105.4347,105.4617,3559.0
2019-08-27 14:30:00,117.29,117.34,117.25,117.31,3757.0,105.4167,105.4617,105.3808,105.4347,3757.0
2019-08-27 14:35:00,117.34,117.35,117.24,117.28,2700.0,105.4617,105.4706,105.3718,105.4077,2700.0
2019-08-27 14:40:00,117.28,117.34,117.26,117.34,2599.0,105.4077,105.4617,105.3898,105.4617,2599.0
2019-08-27 14:45:00,117.32,117.35,117.26,117.3,7238.0,105.4437,105.4706,105.3898,105.4257,7238.0
2019-08-27 14:50:00,117.28,117.4,117.28,117.4,4059.0,105.4077,105.5156,105.4077,105.5156,4059.0
2019-08-27 14:55:00,117.41,117.44,117.39,117.43,3784.0,105.5246,105.5515,105.5066,105.5426,3784.0
2019-08-27 15:00:00,117.45,117.48,117.39,117.46,8951.0,105.5605,105.5875,105.5066,105.5695,8951.0
2019-08-27 15:05:00,117.5,117.51,117.4,117.43,6897.0,105.6055,105.6145,105.5156,105.5426,6897.0
2019-08-27 15:10:00,117.4,117.4,117.32,117.37,5302.0,105.5156,105.5156,105.4437,105.4886,5302.0
2019-08-27 15:15:00,117.38,117.39,117.33,117.34,5517.0,105.4976,105.5066,105.4527,105.4617,5517.0
2019-08-27 15:20:00,117.34,117.34,117.21,117.25,5796.0,105.4617,105.4617,105.3448,105.3808,5796.0
2019-08-27 15:25:00,117.26,117.26,117.21,117.21,6934.0,105.3898,105.3898,105.3448,105.3448,6934.0
2019-08-27 15:30:00,117.22,117.24,117.17,117.22,9956.0,105.3538,105.3718,105.3089,105.3538,9956.0
2019-08-27 15:35:00,117.22,117.35,117.2,117.34,8033.0,105.3538,105.4706,105.3358,105.4617,8033.0
2019-08-27 15:40:00,117.35,117.42,117.26,117.33,31147.0,105.4706,105.5336,105.3898,105.4527,31147.0
2019-08-27 15:45:00,117.33,117.49,117.3,117.44,22773.0,105.4527,105.5965,105.4257,105.5515,22773.0
2019-08-27 15:50:00,117.44,117.46,117.12,117.22,16094.0,105.5515,105.5695,105.2639,105.3538,16094.0
2019-08-27 15:55:00,117.22,117.26,116.96,117.01,110133.0,105.3538,105.3898,105.1201,105.1651,110133.0
2019-08-28 09:30:00,117.08,117.34,116.96,117.24,17904.0,105.228,105.4617,105.1201,105.3718,17904.0
2019-08-28 09:35:00,117.21,117.4,116.79,116.91,4360.0,105.3448,105.5156,104.9673,105.0752,4360.0
2019-08-28 09:40:00,116.9,116.91,116.67,116.83,7650.0,105.0662,105.0752,104.8595,105.0033,7650.0
2019-08-28 09:45:00,116.83,116.83,116.62,116.77,8256.0,105.0033,105.0033,104.8145,104.9494,8256.0
2019-08-28 09:50:00,116.74,116.75,116.6,116.75,6440.0,104.9224,104.9314,104.7966,104.9314,6440.0
2019-08-28 09:55:00,116.78,116.83,116.65,116.65,4100.0,104.9584,105.0033,104.8415,104.8415,4100.0
2019-08-28 10:00:00,116.71,116.73,116.57,116.59,6843.0,104.8954,104.9134,104.7696,104.7876,6843.0
2019-08-28 10:05:00,116.66,116.9,116.66,116.89,6394.0,104.8505,105.0662,104.8505,105.0572,6394.0
2019-08-28 10:10:00,116.91,117.0,116.84,116.97,5253.0,105.0752,105.1561,105.0123,105.1291,5253.0
2019-08-28 10:15:00,117.04,117.16,117.02,117.09,6917.0,105.192,105.2999,105.1741,105.237,6917.0
2019-08-28 10:20:00,117.09,117.14,117.0,117.04,4696.0,105.237,105.2819,105.1561,105.192,4696.0
2019-08-28 10:25:00,117.05,117.05,116.92,116.96,1661.0,105.201,105.201,105.0842,105.1201,1661.0
2019-08-28 10:30:00,116.93,116.93,116.66,116.68,3950.0,105.0932,105.0932,104.8505,104.8685,3950.0
2019-08-28 10:35:00,116.66,116.89,116.66,116.82,4520.0,104.8505,105.0572,104.8505,104.9943,4520.0
2019-08-28 10:40:00,116.81,117.0,116.79,116.96,3511.0,104.9853,105.1561,104.9673,105.1201,3511.0
2019-08-28 10:45:00,116.89,116.94,116.85,116.85,3400.0,105.0572,105.1022,105.0213,105.0213,3400.0
2019-08-28 10:50:00,116.8,116.89,116.77,116.86,2384.0,104.9763,105.0572,104.9494,105.0303,2384.0
2019-08-28 10:55:00,116.9,116.9,116.83,116.85,3325.0,105.0662,105.0662,105.0033,105.0213,3325.0
2019-08-28 11:00:00,116.87,116.87,116.74,116.83,3739.0,105.0392,105.0392,104.9224,105.0033,3739.0
2019-08-28 11:05:00,116.78,116.87,116.78,116.83,6586.0,104.9584,105.0392,104.9584,105.0033,6586.0
2019-08-28 11:10:00,116.92,116.92,116.78,116.85,3253.0,105.0842,105.0842,104.9584,105.0213,3253.0
2019-08-28 11:15:00,116.93,116.93,116.83,116.84,6462.0,105.0932,105.0932,105.0033,105.0123,6462.0
2019-08-28 11:20:00,116.85,117.0,116.84,116.96,3332.0,105.0213,105.1561,105.0123,105.1201,3332.0
2019-08-28 11:25:00,116.93,116.99,116.82,116.83,5179.0,105.0932,105.1471,104.9943,105.0033,5179.0
2019-08-28 11:30:00,116.85,116.87,116.81,116.83,2100.0,105.0213,105.0392,104.9853,105.0033,2100.0
2019-08-28 11:35:00,116.84,116.87,116.78,116.79,3646.0,105.0123,105.0392,104.9584,104.9673,3646.0
2019-08-28 11:40:00,116.79,116.88,116.79,116.88,2620.0,104.9673,105.0482,104.9673,105.0482,2620.0
2019-08-28 11:45:00,116.92,116.97,116.85,116.87,4310.0,105.0842,105.1291,105.0213,105.0392,4310.0
2019-08-28 11:50:00,116.87,116.97,116.87,116.97,1900.0,105.0392,105.1291,105.0392,105.1291,1900.0
2019-08-28 11:55:00,116.95,116.97,116.89,116.95,2871.0,105.1111,105.1291,105.0572,105.1111,2871.0
2019-08-28 12:00:00,116.95,116.97,116.93,116.95,950.0,105.1111,105.1291,105.0932,105.1111,950.0
2019-08-28 12:05:00,116.93,116.96,116.88,116.91,2944.0,105.0932,105.1201,105.0482,105.0752,2944.0
2019-08-28 12:10:00,116.85,116.88,116.81,116.87,2202.0,105.0213,105.0482,104.9853,105.0392,2202.0
2019-08-28 12:15:00,116.88,116.94,116.86,116.94,2708.0,105.0482,105.1022,105.0303,105.1022,2708.0
2019-08-28 12:20:00,116.97,116.97,116.89,116.91,3060.0,105.1291,105.1291,105.0572,105.0752,3060.0
2019-08-28 12:25:00,116.89,116.9,116.79,116.86,4481.0,105.0572,105.0662,104.9673,105.0303,4481.0
2019-08-28 12:30:00,116.9,116.92,116.88,116.89,1651.0,105.0662,105.0842,105.0482,105.0572,1651.0
2019-08-28 12:35:00,116.86,116.89,116.8,116.84,5846.0,105.0303,105.0572,104.9763,105.0123,5846.0
2019-08-28 12:40:00,116.85,116.89,116.8,116.83,5682.0,105.0213,105.0572,104.9763,105.0033,5682.0
2019-08-28 12:45:00,116.81,116.83,116.77,116.79,3135.0,104.9853,105.0033,104.9494,104.9673,3135.0
2019-08-28 12:50:00,116.79,116.8,116.74,116.79,3300.0,104.9673,104.9763,104.9224,104.9673,3300.0
2019-08-28 12:55:00,116.8,116.82,116.77,116.78,2329.0,104.9763,104.9943,104.9494,104.9584,2329.0
2019-08-28 13:00:00,116.79,116.8,116.74,116.8,3305.0,104.9673,104.9763,104.9224,104.9763,3305.0
2019-08-28 13:05:00,116.81,116.81,116.63,116.63,6299.0,104.9853,104.9853,104.8235,104.8235,6299.0
2019-08-28 13:10:00,116.63,116.64,116.52,116.55,3881.0,104.8235,104.8325,104.7247,104.7516,3881.0
2019-08-28 13:15:00,116.53,116.61,116.49,116.6,4375.0,104.7337,104.8056,104.6977,104.7966,4375.0
2019-08-28 13:20:00,116.6,116.66,116.57,116.64,3687.0,104.7966,104.8505,104.7696,104.8325,3687.0
2019-08-28 13:25:00,116.67,116.71,116.64,116.66,2424.0,104.8595,104.8954,104.8325,104.8505,2424.0
2019-08-28 13:30:00,116.68,116.84,116.64,116.81,21067.0,104.8685,105.0123,104.8325,104.9853,21067.0
2019-08-28 13:35:00,116.82,116.84,116.74,116.78,4639.0,104.9943,105.0123,104.9224,104.9584,4639.0
2019-08-28 13:40:00,116.77,116.77,116.65,116.65,5300.0,104.9494,104.9494,104.8415,104.8415,5300.0
2019-08-28 13:45:00,116.65,116.71,116.63,116.69,4424.0,104.8415,104.8954,104.8235,104.8775,4424.0
2019-08-28 13:50:00,116.68,116.68,116.63,116.65,4623.0,104.8685,104.8685,104.8235,104.8415,4623.0
2019-08-28 13:55:00,116.63,116.68,116.63,116.66,3836.0,104.8235,104.8685,104.8235,104.8505,3836.0
2019-08-28 14:00:00,116.66,116.66,116.46,116.47,7931.0,104.8505,104.8505,104.6707,104.6797,7931.0
2019-08-28 14:05:00,116.48,116.53,116.44,116.51,4795.0,104.6887,104.7337,104.6528,104.7157,4795.0
2019-08-28 14:10:00,116.51,116.56,116.48,116.49,4928.0,104.7157,104.7606,104.6887,104.6977,4928.0
2019-08-28 14:15:00,116.52,116.52,116.44,116.48,2100.0,104.7247,104.7247,104.6528,104.6887,2100.0
2019-08-28 14:20:00,116.46,116.51,116.44,116.51,3753.0,104.6707,104.7157,104.6528,104.7157,3753.0
2019-08-28 14:25:00,116.52,116.52,116.45,116.51,4197.0,104.7247,104.7247,104.6618,104.7157,4197.0
2019-08-28 14:30:00,116.51,116.67,116.48,116.67,4509.0,104.7157,104.8595,104.6887,104.8595,4509.0
2019-08-28 14:35:00,116.68,116.69,116.59,116.59,3758.0,104.8685,104.8775,104.7876,104.7876,3758.0
2019-08-28 14:40:00,116.59,116.67,116.56,116.67,3869.0,104.7876,104.8595,104.7606,104.8595,3869.0
2019-08-28 14:45:00,116.63,116.75,116.63,116.69,4044.0,104.8235,104.9314,104.8235,104.8775,4044.0
2019-08-28 14:50:00,116.7,116.73,116.65,116.65,5398.0,104.8864,104.9134,104.8415,104.8415,5398.0
2019-08-28 14:55:00,116.66,116.75,116.66,116.75,6412.0,104.8505,104.9314,104.8505,104.9314,6412.0
2019-08-28 15:00:00,116.75,116.79,116.72,116.78,8335.0,104.9314,104.9673,104.9044,104.9584,8335.0
2019-08-28 15:05:00,116.77,116.9,116.76,116.9,9116.0,104.9494,105.0662,104.9404,105.0662,9116.0
2019-08-28 15:10:00,116.91,116.93,116.8,116.88,6582.0,105.0752,105.0932,104.9763,105.0482,6582.0
2019-08-28 15:15:00,116.9,116.94,116.81,116.88,8122.0,105.0662,105.1022,104.9853,105.0482,8122.0
2019-08-28 15:20:00,116.87,116.88,116.8,116.82,8018.0,105.0392,105.0482,104.9763,104.9943,8018.0
2019-08-28 15:25:00,116.82,116.88,116.81,116.86,10024.0,104.9943,105.0482,104.9853,105.0303,10024.0
2019-08-28 15:30:00,116.82,116.87,116.78,116.82,7301.0,104.9943,105.0392,104.9584,104.9943,7301.0
2019-08-28 15:35:00,116.84,116.93,116.82,116.91,10419.0,105.0123,105.0932,104.9943,105.0752,10419.0
2019-08-28 15:40:00,116.89,116.95,116.88,116.93,15308.0,105.0572,105.1111,105.0482,105.0932,15308.0
2019-08-28 15:45:00,116.93,117.0,116.92,116.99,21571.0,105.0932,105.1561,105.0842,105.1471,21571.0
2019-08-28 15:50:00,116.99,117.14,116.99,117.14,24514.0,105.1471,105.2819,105.1471,105.2819,24514.0
2019-08-28 15:55:00,117.13,117.15,116.95,116.96,63266.0,105.2729,105.2909,105.1111,105.1201,63266.0
2019-08-29 09:30:00,117.57,117.72,117.56,117.63,12092.0,105.6684,105.8032,105.6594,105.7223,12092.0
2019-08-29 09:35:00,117.63,117.65,117.21,117.33,6878.0,105.7223,105.7403,105.3448,105.4527,6878.0
2019-08-29 09:40:00,117.38,117.38,116.97,117.04,8174.0,105.4976,105.4976,105.1291,105.192,8174.0
2019-08-29 09:45:00,117.1,117.2,117.04,117.1,14036.0,105.246,105.3358,105.192,105.246,14036.0
2019-08-29 09:50:00,117.1,117.23,117.09,117.21,4518.0,105.246,105.3628,105.237,105.3448,4518.0
2019-08-29 09:55:00,117.18,117.19,117.03,117.03,7449.0,105.3179,105.3268,105.183,105.183,7449.0
2019-08-29 10:00:00,117.01,117.1,116.9,116.91,3700.0,105.1651,105.246,105.0662,105.0752,3700.0
2019-08-29 10:05:00,116.92,116.93,116.84,116.87,10535.0,105.0842,105.0932,105.0123,105.0392,10535.0
2019-08-29 10:10:00,116.85,116.88,116.7,116.74,5281.0,105.0213,105.0482,104.8864,104.9224,5281.0
2019-08-29 10:15:00,116.75,116.88,116.73,116.84,4219.0,104.9314,105.0482,104.9134,105.0123,4219.0
2019-08-29 10:20:00,116.84,116.85,116.66,116.74,12226.0,105.0123,105.0213,104.8505,104.9224,12226.0
2019-08-29 10:25:00,116.73,116.84,116.65,116.67,7008.0,104.9134,105.0123,104.8415,104.8595,7008.0
2019-08-29 10:30:00,116.67,116.76,116.65,116.71,6709.0,104.8595,104.9404,104.8415,104.8954,6709.0
2019-08-29 10:35:00,116.71,116.76,116.37,116.48,8836.0,104.8954,104.9404,104.5899,104.6887,8836.0
2019-08-29 10:40:00,116.47,116.63,116.47,116.59,4313.0,104.6797,104.8235,104.6797,104.7876,4313.0
2019-08-29 10:45:00,116.58,116.62,116.54,116.6,4165.0,104.7786,104.8145,104.7426,104.7966,4165.0
2019-08-29 10:50:00,116.65,116.72,116.56,116.59,8941.0,104.8415,104.9044,104.7606,104.7876,8941.0
2019-08-29 10:55:00,116.6,116.7,116.58,116.69,4513.0,104.7966,104.8864,104.7786,104.8775,4513.0
2019-08-29 11:00:00,116.67,116.73,116.64,116.71,3823.0,104.8595,104.9134,104.8325,104.8954,3823.0
2019-08-29 11:05:00,116.72,116.86,116.7,116.7,6653.0,104.9044,105.0303,104.8864,104.8864,6653.0
2019-08-29 11:10:00,116.74,116.77,116.71,116.75,3892.0,104.9224,104.9494,104.8954,104.9314,3892.0
2019-08-29 11:15:00,116.71,116.78,116.71,116.75,7987.0,104.8954,104.9584,104.8954,104.9314,7987.0
2019-08-29 11:20:00,116.76,116.95,116.74,116.95,8353.0,104.9404,105.1111,104.9224,105.1111,8353.0
2019-08-29 11:25:00,116.95,117.02,116.86,116.87,4779.0,105.1111,105.1741,105.0303,105.0392,4779.0
2019-08-29 11:30:00,116.85,116.9,116.83,116.9,2950.0,105.0213,105.0662,105.0033,105.0662,2950.0
2019-08-29 11:35:00,116.94,117.02,116.91,117.02,2934.0,105.1022,105.1741,105.0752,105.1741,2934.0
2019-08-29 11:40:00,117.01,117.19,117.0,117.13,6505.0,105.1651,105.3268,105.1561,105.2729,6505.0
2019-08-29 11:45:00,117.12,117.45,117.11,117.23,41963.0,105.2639,105.5605,105.2549,105.3628,41963.0
2019-08-29 11:50:00,117.23,117.36,117.19,117.32,16448.0,105.3628,105.4796,105.3268,105.4437,16448.0
2019-08-29 11:55:00,117.32,117.33,117.24,117.29,3344.0,105.4437,105.4527,105.3718,105.4167,3344.0
2019-08-29 12:00:00,117.26,117.31,117.21,117.3,6598.0,105.3898,105.4347,105.3448,105.4257,6598.0
2019-08-29 12:05:00,117.3,117.41,117.3,117.41,4905.0,105.4257,105.5246,105.4257,105.5246,4905.0
2019-08-29 12:10:00,117.41,117.46,117.39,117.46,2714.0,105.5246,105.5695,105.5066,105.5695,2714.0
2019-08-29 12:15:00,117.47,117.47,117.37,117.39,3884.0,105.5785,105.5785,105.4886,105.5066,3884.0
2019-08-29 12:20:00,117.38,117.44,117.38,117.4,2539.0,105.4976,105.5515,105.4976,105.5156,2539.0
2019-08-29 12:25:00,117.38,117.41,117.34,117.38,5329.0,105.4976,105.5246,105.4617,105.4976,5329.0
2019-08-29 12:30:00,117.38,117.5,117.33,117.5,3611.0,105.4976,105.6055,105.4527,105.6055,3611.0
2019-08-29 12:35:00,117.55,117.59,117.5,117.51,6326.0,105.6504,105.6864,105.6055,105.6145,6326.0
2019-08-29 12:40:00,117.53,117.54,117.48,117.51,3483.0,105.6324,105.6414,105.5875,105.6145,3483.0
2019-08-29 12:45:00,117.48,117.48,117.38,117.39,5248.0,105.5875,105.5875,105.4976,105.5066,5248.0
2019-08-29 12:50:00,117.38,117.41,117.33,117.34,4847.0,105.4976,105.5246,105.4527,105.4617,4847.0
2019-08-29 12:55:00,117.34,117.44,117.33,117.38,4600.0,105.4617,105.5515,105.4527,105.4976,4600.0
2019-08-29 13:00:00,117.37,117.37,117.32,117.37,1998.0,105.4886,105.4886,105.4437,105.4886,1998.0
2019-08-29 13:05:00,117.36,117.41,117.35,117.41,2978.0,105.4796,105.5246,105.4706,105.5246,2978.0
2019-08-29 13:10:00,117.43,117.47,117.42,117.43,2951.0,105.5426,105.5785,105.5336,105.5426,2951.0
2019-08-29 13:15:00,117.42,117.44,117.4,117.4,2330.0,105.5336,105.5515,105.5156,105.5156,2330.0
2019-08-29 13:20:00,117.41,117.41,117.35,117.38,4010.0,105.5246,105.5246,105.4706,105.4976,4010.0
2019-08-29 13:25:00,117.36,117.37,117.3,117.3,3584.0,105.4796,105.4886,105.4257,105.4257,3584.0
2019-08-29 13:30:00,117.3,117.31,117.26,117.3,4567.0,105.4257,105.4347,105.3898,105.4257,4567.0
2019-08-29 13:35:00,117.29,117.35,117.29,117.34,4254.0,105.4167,105.4706,105.4167,105.4617,4254.0
2019-08-29 13:40:00,117.37,117.47,117.37,117.41,3624.0,105.4886,105.5785,105.4886,105.5246,3624.0
2019-08-29 13:45:00,117.42,117.42,117.37,117.37,3007.0,105.5336,105.5336,105.4886,105.4886,3007.0
2019-08-29 13:50:00,117.38,117.45,117.38,117.45,2555.0,105.4976,105.5605,105.4976,105.5605,2555.0
2019-08-29 13:55:00,117.43,117.44,117.42,117.44,2606.0,105.5426,105.5515,105.5336,105.5515,2606.0
2019-08-29 14:00:00,117.45,117.45,117.37,117.39,6869.0,105.5605,105.5605,105.4886,105.5066,6869.0
2019-08-29 14:05:00,117.42,117.55,117.42,117.54,8593.0,105.5336,105.6504,105.5336,105.6414,8593.0
2019-08-29 14:10:00,117.54,117.55,117.48,117.52,4143.0,105.6414,105.6504,105.5875,105.6234,4143.0
2019-08-29 14:15:00,117.51,117.55,117.46,117.46,9935.0,105.6145,105.6504,105.5695,105.5695,9935.0
2019-08-29 14:20:00,117.47,117.49,117.45,117.45,2392.0,105.5785,105.5965,105.5605,105.5605,2392.0
2019-08-29 14:25:00,117.44,117.44,117.33,117.39,4328.0,105.5515,105.5515,105.4527,105.5066,4328.0
2019-08-29 14:30:00,117.4,117.42,117.39,117.4,2710.0,105.5156,105.5336,105.5066,105.5156,2710.0
2019-08-29 14:35:00,117.4,117.4,117.36,117.39,2701.0,105.5156,105.5156,105.4796,105.5066,2701.0
2019-08-29 14:40:00,117.38,117.38,117.31,117.34,3874.0,105.4976,105.4976,105.4347,105.4617,3874.0
2019-08-29 14:45:00,117.33,117.35,117.23,117.26,4198.0,105.4527,105.4706,105.3628,105.3898,4198.0
2019-08-29 14:50:00,117.27,117.27,117.22,117.22,3598.0,105.3987,105.3987,105.3538,105.3538,3598.0
2019-08-29 14:55:00,117.23,117.25,117.19,117.19,10618.0,105.3628,105.3808,105.3268,105.3268,10618.0
2019-08-29 15:00:00,117.21,117.23,117.19,117.2,6781.0,105.3448,105.3628,105.3268,105.3358,6781.0
2019-08-29 15:05:00,117.21,117.26,117.2,117.25,5418.0,105.3448,105.3898,105.3358,105.3808,5418.0
2019-08-29 15:10:00,117.24,117.24,117.2,117.23,6606.0,105.3718,105.3718,105.3358,105.3628,6606.0
2019-08-29 15:15:00,117.23,117.26,117.21,117.22,5278.0,105.3628,105.3898,105.3448,105.3538,5278.0
2019-08-29 15:20:00,117.23,117.23,117.18,117.21,9286.0,105.3628,105.3628,105.3179,105.3448,9286.0
2019-08-29 15:25:00,117.21,117.21,117.1,117.1,10259.0,105.3448,105.3448,105.246,105.246,10259.0
2019-08-29 15:30:00,117.1,117.18,117.1,117.14,8835.0,105.246,105.3179,105.246,105.2819,8835.0
2019-08-29 15:35:00,117.14,117.21,117.13,117.18,13902.0,105.2819,105.3448,105.2729,105.3179,13902.0
2019-08-29 15:40:00,117.18,117.18,117.13,117.15,11604.0,105.3179,105.3179,105.2729,105.2909,11604.0
2019-08-29 15:45:00,117.14,117.28,117.14,117.24,21474.0,105.2819,105.4077,105.2819,105.3718,21474.0
2019-08-29 15:50:00,117.25,117.31,117.22,117.27,30322.0,105.3808,105.4347,105.3538,105.3987,30322.0
2019-08-29 15:55:00,117.28,117.33,117.16,117.26,68647.0,105.4077,105.4527,105.2999,105.3898,68647.0
2019-08-30 09:30:00,117.9,117.9,117.64,117.72,13129.0,105.965,105.965,105.7313,105.8032,13129.0
2019-08-30 09:35:00,117.7,117.73,117.46,117.47,3743.0,105.7852,105.8122,105.5695,105.5785,3743.0
2019-08-30 09:40:00,117.58,117.62,117.14,117.16,4270.0,105.6774,105.7133,105.2819,105.2999,4270.0
2019-08-30 09:45:00,117.23,117.28,117.02,117.03,7114.0,105.3628,105.4077,105.1741,105.183,7114.0
2019-08-30 09:50:00,117.01,117.23,117.01,117.23,1355.0,105.1651,105.3628,105.1651,105.3628,1355.0
2019-08-30 09:55:00,117.15,117.21,117.02,117.12,5393.0,105.2909,105.3448,105.1741,105.2639,5393.0
2019-08-30 10:00:00,117.09,117.25,117.09,117.12,4257.0,105.237,105.3808,105.237,105.2639,4257.0
2019-08-30 10:05:00,117.16,117.21,117.0,117.03,5371.0,105.2999,105.3448,105.1561,105.183,5371.0
2019-08-30 10:10:00,117.01,117.04,116.6,116.71,7978.0,105.1651,105.192,104.7966,104.8954,7978.0
2019-08-30 10:15:00,116.71,116.87,116.71,116.84,3776.0,104.8954,105.0392,104.8954,105.0123,3776.0
2019-08-30 10:20:00,116.86,116.86,116.76,116.83,4073.0,105.0303,105.0303,104.9404,105.0033,4073.0
2019-08-30 10:25:00,116.83,116.91,116.8,116.91,5274.0,105.0033,105.0752,104.9763,105.0752,5274.0
2019-08-30 10:30:00,116.92,116.96,116.81,116.95,16681.0,105.0842,105.1201,104.9853,105.1111,16681.0
2019-08-30 10:35:00,116.92,116.94,116.75,116.75,3305.0,105.0842,105.1022,104.9314,104.9314,3305.0
2019-08-30 10:40:00,116.8,116.85,116.78,116.79,4136.0,104.9763,105.0213,104.9584,104.9673,4136.0
2019-08-30 10:45:00,116.79,116.83,116.72,116.73,5788.0,104.9673,105.0033,104.9044,104.9134,5788.0
2019-08-30 10:50:00,116.72,116.86,116.63,116.86,12769.0,104.9044,105.0303,104.8235,105.0303,12769.0
2019-08-30 10:55:00,116.85,116.96,116.85,116.91,3449.0,105.0213,105.1201,105.0213,105.0752,3449.0
2019-08-30 11:00:00,116.88,116.91,116.76,116.76,2961.0,105.0482,105.0752,104.9404,104.9404,2961.0
2019-08-30 11:05:00,116.78,116.91,116.67,116.76,4251.0,104.9584,105.0752,104.8595,104.9404,4251.0
2019-08-30 11:10:00,116.76,116.8,116.7,116.74,2951.0,104.9404,104.9763,104.8864,104.9224,2951.0
2019-08-30 11:15:00,116.79,116.84,116.6,116.65,2615.0,104.9673,105.0123,104.7966,104.8415,2615.0
2019-08-30 11:20:00,116.61,116.62,116.51,116.51,7419.0,104.8056,104.8145,104.7157,104.7157,7419.0
2019-08-30 11:25:00,116.48,116.49,116.35,116.42,4122.0,104.6887,104.6977,104.5719,104.6348,4122.0
2019-08-30 11:30:00,116.38,116.67,116.38,116.64,5318.0,104.5988,104.8595,104.5988,104.8325,5318.0
2019-08-30 11:35:00,116.67,116.75,116.65,116.65,5248.0,104.8595,104.9314,104.8415,104.8415,5248.0
2019-08-30 11:40:00,116.69,116.69,116.63,116.66,2302.0,104.8775,104.8775,104.8235,104.8505,2302.0
2019-08-30 11:45:00,116.7,116.78,116.69,116.74,3216.0,104.8864,104.9584,104.8775,104.9224,3216.0
2019-08-30 11:50:00,116.72,116.73,116.68,116.72,4177.0,104.9044,104.9134,104.8685,104.9044,4177.0
2019-08-30 11:55:00,116.72,116.73,116.63,116.63,3669.0,104.9044,104.9134,104.8235,104.8235,3669.0
2019-08-30 12:00:00,116.63,116.72,116.6,116.71,2989.0,104.8235,104.9044,104.7966,104.8954,2989.0
2019-08-30 12:05:00,116.75,116.77,116.71,116.71,2600.0,104.9314,104.9494,104.8954,104.8954,2600.0
2019-08-30 12:10:00,116.75,116.8,116.75,116.78,1478.0,104.9314,104.9763,104.9314,104.9584,1478.0
2019-08-30 12:15:00,116.76,116.81,116.74,116.81,2273.0,104.9404,104.9853,104.9224,104.9853,2273.0
2019-08-30 12:20:00,116.82,116.85,116.73,116.73,2661.0,104.9943,105.0213,104.9134,104.9134,2661.0
2019-08-30 12:25:00,116.76,116.8,116.74,116.78,2911.0,104.9404,104.9763,104.9224,104.9584,2911.0
2019-08-30 12:30:00,116.78,116.81,116.74,116.78,3305.0,104.9584,104.9853,104.9224,104.9584,3305.0
2019-08-30 12:35:00,116.8,116.8,116.77,116.77,1423.0,104.9763,104.9763,104.9494,104.9494,1423.0
2019-08-30 12:40:00,116.78,116.84,116.75,116.84,2395.0,104.9584,105.0123,104.9314,105.0123,2395.0
2019-08-30 12:45:00,116.82,116.83,116.77,116.82,3245.0,104.9943,105.0033,104.9494,104.9943,3245.0
2019-08-30 12:50:00,116.82,116.82,116.75,116.78,3481.0,104.9943,104.9943,104.9314,104.9584,3481.0
2019-08-30 12:55:00,116.78,116.82,116.74,116.74,2650.0,104.9584,104.9943,104.9224,104.9224,2650.0
2019-08-30 13:00:00,116.75,116.77,116.67,116.68,3399.0,104.9314,104.9494,104.8595,104.8685,3399.0
2019-08-30 13:05:00,116.66,116.67,116.56,116.57,3340.0,104.8505,104.8595,104.7606,104.7696,3340.0
2019-08-30 13:10:00,116.56,116.56,116.45,116.45,1373.0,104.7606,104.7606,104.6618,104.6618,1373.0
2019-08-30 13:15:00,116.43,116.43,116.4,116.4,2850.0,104.6438,104.6438,104.6168,104.6168,2850.0
2019-08-30 13:20:00,116.39,116.44,116.34,116.34,3270.0,104.6078,104.6528,104.5629,104.5629,3270.0
2019-08-30 13:25:00,116.36,116.41,116.34,116.35,3682.0,104.5809,104.6258,104.5629,104.5719,3682.0
2019-08-30 13:30:00,116.35,116.41,116.35,116.41,2350.0,104.5719,104.6258,104.5719,104.6258,2350.0
2019-08-30 13:35:00,116.41,116.44,116.37,116.41,3961.0,104.6258,104.6528,104.5899,104.6258,3961.0
2019-08-30 13:40:00,116.39,116.4,116.36,116.37,4060.0,104.6078,104.6168,104.5809,104.5899,4060.0
2019-08-30 13:45:00,116.41,116.48,116.41,116.42,3103.0,104.6258,104.6887,104.6258,104.6348,3103.0
2019-08-30 13:50:00,116.43,116.48,116.43,116.45,6229.0,104.6438,104.6887,104.6438,104.6618,6229.0
2019-08-30 13:55:00,116.44,116.49,116.44,116.49,2229.0,104.6528,104.6977,104.6528,104.6977,2229.0
2019-08-30 14:00:00,116.52,116.7,116.51,116.59,9068.0,104.7247,104.8864,104.7157,104.7876,9068.0
2019-08-30 14:05:00,116.6,116.66,116.54,116.66,5791.0,104.7966,104.8505,104.7426,104.8505,5791.0
2019-08-30 14:10:00,116.67,116.68,116.62,116.64,5627.0,104.8595,104.8685,104.8145,104.8325,5627.0
2019-08-30 14:15:00,116.62,116.64,116.58,116.61,2943.0,104.8145,104.8325,104.7786,104.8056,2943.0
2019-08-30 14:20:00,116.59,116.61,116.55,116.58,2160.0,104.7876,104.8056,104.7516,104.7786,2160.0
2019-08-30 14:25:00,116.61,116.63,116.6,116.61,2966.0,104.8056,104.8235,104.7966,104.8056,2966.0
2019-08-30 14:30:00,116.62,116.71,116.53,116.54,4472.0,104.8145,104.8954,104.7337,104.7426,4472.0
2019-08-30 14:35:00,116.53,116.66,116.53,116.55,7790.0,104.7337,104.8505,104.7337,104.7516,7790.0
2019-08-30 14:40:00,116.55,116.58,116.51,116.56,1510.0,104.7516,104.7786,104.7157,104.7606,1510.0
2019-08-30 14:45:00,116.57,116.57,116.43,116.43,3877.0,104.7696,104.7696,104.6438,104.6438,3877.0
2019-08-30 14:50:00,116.44,116.57,116.44,116.54,5714.0,104.6528,104.7696,104.6528,104.7426,5714.0
2019-08-30 14:55:00,116.54,116.63,116.54,116.57,3473.0,104.7426,104.8235,104.7426,104.7696,3473.0
2019-08-30 15:00:00,116.58,116.59,116.45,116.51,6713.0,104.7786,104.7876,104.6618,104.7157,6713.0
2019-08-30 15:05:00,116.51,116.54,116.49,116.52,3542.0,104.7157,104.7426,104.6977,104.7247,3542.0
2019-08-30 15:10:00,116.53,116.53,116.4,116.44,11633.0,104.7337,104.7337,104.6168,104.6528,11633.0
2019-08-30 15:15:00,116.46,116.52,116.43,116.44,7336.0,104.6707,104.7247,104.6438,104.6528,7336.0
2019-08-30 15:20:00,116.45,116.51,116.44,116.45,7899.0,104.6618,104.7157,104.6528,104.6618,7899.0
2019-08-30 15:25:00,116.46,116.62,116.46,116.61,8704.0,104.6707,104.8145,104.6707,104.8056,8704.0
2019-08-30 15:30:00,116.64,116.72,116.61,116.62,12088.0,104.8325,104.9044,104.8056,104.8145,12088.0
2019-08-30 15:35:00,116.63,116.75,116.62,116.72,15460.0,104.8235,104.9314,104.8145,104.9044,15460.0
2019-08-30 15:40:00,116.73,116.74,116.57,116.57,13537.0,104.9134,104.9224,104.7696,104.7696,13537.0
2019-08-30 15:45:00,116.57,116.66,116.52,116.65,15467.0,104.7696,104.8505,104.7247,104.8415,15467.0
2019-08-30 15:50:00,116.69,116.75,116.63,116.73,39346.0,104.8775,104.9314,104.8235,104.9134,39346.0
2019-08-30 15:55:00,116.72,116.94,116.68,116.68,77683.0,104.9044,105.1022,104.8685,104.8685,77683.0
2019-09-03 09:30:00,116.8,117.39,116.6,116.6,38092.0,104.9763,105.5066,104.7966,104.7966,38092.0
2019-09-03 09:35:00,116.7,116.73,116.28,116.73,18237.0,104.8864,104.9134,104.509,104.9134,18237.0
2019-09-03 09:40:00,116.85,117.04,116.76,116.97,5816.0,105.0213,105.192,104.9404,105.1291,5816.0
2019-09-03 09:45:00,117.05,117.25,116.78,117.12,17204.0,105.201,105.3808,104.9584,105.2639,17204.0
2019-09-03 09:50:00,117.12,117.25,117.02,117.25,11023.0,105.2639,105.3808,105.1741,105.3808,11023.0
2019-09-03 09:55:00,117.2,117.33,117.14,117.32,9816.0,105.3358,105.4527,105.2819,105.4437,9816.0
2019-09-03 10:00:00,117.25,117.27,116.85,116.95,18562.0,105.3808,105.3987,105.0213,105.1111,18562.0
2019-09-03 10:05:00,116.95,117.02,116.71,116.81,5270.0,105.1111,105.1741,104.8954,104.9853,5270.0
2019-09-03 10:10:00,116.88,116.99,116.79,116.79,7071.0,105.0482,105.1471,104.9673,104.9673,7071.0
2019-09-03 10:15:00,116.81,117.15,116.8,117.06,8085.0,104.9853,105.2909,104.9763,105.21,8085.0
2019-09-03 10:20:00,117.06,117.09,116.91,116.93,3820.0,105.21,105.237,105.0752,105.0932,3820.0
2019-09-03 10:25:00,116.89,117.08,116.84,117.06,5837.0,105.0572,105.228,105.0123,105.21,5837.0
2019-09-03 10:30:00,117.05,117.14,116.88,116.95,12600.0,105.201,105.2819,105.0482,105.1111,12600.0
2019-09-03 10:35:00,116.95,116.95,116.79,116.87,6195.0,105.1111,105.1111,104.9673,105.0392,6195.0
2019-09-03 10:40:00,116.89,117.14,116.89,117.02,7339.0,105.0572,105.2819,105.0572,105.1741,7339.0
2019-09-03 10:45:00,117.06,117.18,116.99,117.14,5432.0,105.21,105.3179,105.1471,105.2819,5432.0
2019-09-03 10:50:00,117.14,117.16,117.07,117.1,6136.0,105.2819,105.2999,105.219,105.246,6136.0
2019-09-03 10:55:00,117.11,117.22,117.06,117.19,4880.0,105.2549,105.3538,105.21,105.3268,4880.0
2019-09-03 11:00:00,117.18,117.18,117.03,117.06,4901.0,105.3179,105.3179,105.183,105.21,4901.0
2019-09-03 11:05:00,117.06,117.24,117.06,117.21,8292.0,105.21,105.3718,105.21,105.3448,8292.0
2019-09-03 11:10:00,117.21,117.22,117.09,117.09,6294.0,105.3448,105.3538,105.237,105.237,6294.0
2019-09-03 11:15:00,117.09,117.19,117.09,117.13,9122.0,105.237,105.3268,105.237,105.2729,9122.0
2019-09-03 11:20:00,117.13,117.38,117.12,117.38,11632.0,105.2729,105.4976,105.2639,105.4976,11632.0
2019-09-03 11:25:00,117.4,117.49,117.25,117.32,10258.0,105.5156,105.5965,105.3808,105.4437,10258.0
2019-09-03 11:30:00,117.34,117.44,117.18,117.32,5596.0,105.4617,105.5515,105.3179,105.4437,5596.0
2019-09-03 11:35:00,117.28,117.34,117.23,117.31,2509.0,105.4077,105.4617,105.3628,105.4347,2509.0
2019-09-03 11:40:00,117.28,117.32,117.22,117.28,3013.0,105.4077,105.4437,105.3538,105.4077,3013.0
2019-09-03 11:45:00,117.27,117.37,117.26,117.32,3345.0,105.3987,105.4886,105.3898,105.4437,3345.0
2019-09-03 11:50:00,117.27,117.42,117.26,117.35,5235.0,105.3987,105.5336,105.3898,105.4706,5235.0
2019-09-03 11:55:00,117.34,117.36,117.24,117.27,4551.0,105.4617,105.4796,105.3718,105.3987,4551.0
2019-09-03 12:00:00,117.28,117.33,117.21,117.31,8029.0,105.4077,105.4527,105.3448,105.4347,8029.0
2019-09-03 12:05:00,117.3,117.31,117.16,117.17,3700.0,105.4257,105.4347,105.2999,105.3089,3700.0
2019-09-03 12:10:00,117.21,117.29,117.21,117.26,4383.0,105.3448,105.4167,105.3448,105.3898,4383.0
2019-09-03 12:15:00,117.27,117.28,117.21,117.21,2138.0,105.3987,105.4077,105.3448,105.3448,2138.0
2019-09-03 12:20:00,117.22,117.22,117.09,117.11,3800.0,105.3538,105.3538,105.237,105.2549,3800.0
2019-09-03 12:25:00,117.1,117.19,117.1,117.17,2400.0,105.246,105.3268,105.246,105.3089,2400.0
2019-09-03 12:30:00,117.16,117.16,117.0,117.06,5608.0,105.2999,105.2999,105.1561,105.21,5608.0
2019-09-03 12:35:00,117.05,117.13,117.02,117.1,4894.0,105.201,105.2729,105.1741,105.246,4894.0
2019-09-03 12:40:00,117.08,117.17,117.0,117.16,6558.0,105.228,105.3089,105.1561,105.2999,6558.0
2019-09-03 12:45:00,117.14,117.16,117.11,117.15,3321.0,105.2819,105.2999,105.2549,105.2909,3321.0
2019-09-03 12:50:00,117.12,117.14,117.02,117.06,6053.0,105.2639,105.2819,105.1741,105.21,6053.0
2019-09-03 12:55:00,117.05,117.13,117.05,117.11,6086.0,105.201,105.2729,105.201,105.2549,6086.0
2019-09-03 13:00:00,117.11,117.27,117.11,117.23,7872.0,105.2549,105.3987,105.2549,105.3628,7872.0
2019-09-03 13:05:00,117.22,117.24,117.14,117.18,7452.0,105.3538,105.3718,105.2819,105.3179,7452.0
2019-09-03 13:10:00,117.18,117.22,117.14,117.19,4264.0,105.3179,105.3538,105.2819,105.3268,4264.0
2019-09-03 13:15:00,117.16,117.19,117.09,117.11,4681.0,105.2999,105.3268,105.237,105.2549,4681.0
2019-09-03 13:20:00,117.09,117.1,116.98,117.0,3688.0,105.237,105.246,105.1381,105.1561,3688.0
2019-09-03 13:25:00,116.99,117.01,116.9,116.94,3280.0,105.1471,105.1651,105.0662,105.1022,3280.0
2019-09-03 13:30:00,116.9,116.9,116.68,116.68,2300.0,105.0662,105.0662,104.8685,104.8685,2300.0
2019-09-03 13:35:00,116.66,116.7,116.62,116.65,5101.0,104.8505,104.8864,104.8145,104.8415,5101.0
2019-09-03 13:40:00,116.64,116.65,116.59,116.63,6218.0,104.8325,104.8415,104.7876,104.8235,6218.0
2019-09-03 13:45:00,116.62,116.66,116.59,116.66,11176.0,104.8145,104.8505,104.7876,104.8505,11176.0
2019-09-03 13:50:00,116.66,116.76,116.66,116.76,6721.0,104.8505,104.9404,104.8505,104.9404,6721.0
2019-09-03 13:55:00,116.76,116.76,116.67,116.69,8367.0,104.9404,104.9404,104.8595,104.8775,8367.0
2019-09-03 14:00:00,116.68,116.89,116.67,116.83,11190.0,104.8685,105.0572,104.8595,105.0033,11190.0
2019-09-03 14:05:00,116.83,116.88,116.78,116.88,6412.0,105.0033,105.0482,104.9584,105.0482,6412.0
2019-09-03 14:10:00,116.9,116.94,116.84,116.86,7624.0,105.0662,105.1022,105.0123,105.0303,7624.0
2019-09-03 14:15:00,116.84,116.84,116.7,116.7,5317.0,105.0123,105.0123,104.8864,104.8864,5317.0
2019-09-03 14:20:00,116.73,116.73,116.68,116.7,3401.0,104.9134,104.9134,104.8685,104.8864,3401.0
2019-09-03 14:25:00,116.69,116.81,116.69,116.79,3101.0,104.8775,104.9853,104.8775,104.9673,3101.0
2019-09-03 14:30:00,116.79,116.82,116.66,116.66,6115.0,104.9673,104.9943,104.8505,104.8505,6115.0
2019-09-03 14:35:00,116.64,116.81,116.62,116.77,5970.0,104.8325,104.9853,104.8145,104.9494,5970.0
2019-09-03 14:40:00,116.78,116.8,116.74,116.79,13039.0,104.9584,104.9763,104.9224,104.9673,13039.0
2019-09-03 14:45:00,116.79,116.83,116.72,116.8,6072.0,104.9673,105.0033,104.9044,104.9763,6072.0
2019-09-03 14:50:00,116.81,116.85,116.74,116.79,10458.0,104.9853,105.0213,104.9224,104.9673,10458.0
2019-09-03 14:55:00,116.78,116.82,116.76,116.82,3850.0,104.9584,104.9943,104.9404,104.9943,3850.0
2019-09-03 15:00:00,116.82,116.82,116.67,116.69,6818.0,104.9943,104.9943,104.8595,104.8775,6818.0
2019-09-03 15:05:00,116.7,116.71,116.6,116.63,5248.0,104.8864,104.8954,104.7966,104.8235,5248.0
2019-09-03 15:10:00,116.62,116.66,116.59,116.65,3909.0,104.8145,104.8505,104.7876,104.8415,3909.0
2019-09-03 15:15:00,116.65,116.76,116.64,116.74,6984.0,104.8415,104.9404,104.8325,104.9224,6984.0
2019-09-03 15:20:00,116.77,116.86,116.77,116.8,7041.0,104.9494,105.0303,104.9494,104.9763,7041.0
2019-09-03 15:25:00,116.8,116.83,116.75,116.8,8311.0,104.9763,105.0033,104.9314,104.9763,8311.0
2019-09-03 15:30:00,116.8,116.85,116.72,116.78,6861.0,104.9763,105.0213,104.9044,104.9584,6861.0
2019-09-03 15:35:00,116.78,116.81,116.68,116.69,27692.0,104.9584,104.9853,104.8685,104.8775,27692.0
2019-09-03 15:40:00,116.7,116.73,116.65,116.67,17620.0,104.8864,104.9134,104.8415,104.8595,17620.0
2019-09-03 15:45:00,116.67,116.77,116.65,116.67,16838.0,104.8595,104.9494,104.8415,104.8595,16838.0
2019-09-03 15:50:00,116.66,116.85,116.66,116.82,29157.0,104.8505,105.0213,104.8505,104.9943,29157.0
2019-09-03 15:55:00,116.82,116.83,116.66,116.72,58491.0,104.9943,105.0033,104.8505,104.9044,58491.0
2019-09-04 09:30:00,117.63,117.83,116.8,117.03,29427.0,105.7223,105.9021,104.9763,105.183,29427.0
2019-09-04 09:35:00,116.92,117.11,116.63,117.04,7340.0,105.0842,105.2549,104.8235,105.192,7340.0
2019-09-04 09:40:00,117.09,117.09,116.77,116.77,3741.0,105.237,105.237,104.9494,104.9494,3741.0
2019-09-04 09:45:00,116.9,116.92,116.65,116.66,7112.0,105.0662,105.0842,104.8415,104.8505,7112.0
2019-09-04 09:50:00,116.73,116.89,116.63,116.74,3537.0,104.9134,105.0572,104.8235,104.9224,3537.0
2019-09-04 09:55:00,116.73,116.75,116.63,116.66,9729.0,104.9134,104.9314,104.8235,104.8505,9729.0
2019-09-04 10:00:00,116.69,116.69,116.39,116.42,5075.0,104.8775,104.8775,104.6078,104.6348,5075.0
2019-09-04 10:05:00,116.45,116.47,116.13,116.15,5334.0,104.6618,104.6797,104.3741,104.3921,5334.0
2019-09-04 10:10:00,116.18,116.29,116.09,116.1,7801.0,104.4191,104.518,104.3382,104.3472,7801.0
2019-09-04 10:15:00,116.14,116.32,116.13,116.29,2700.0,104.3831,104.5449,104.3741,104.518,2700.0
2019-09-04 10:20:00,116.33,116.42,116.32,116.35,3539.0,104.5539,104.6348,104.5449,104.5719,3539.0
2019-09-04 10:25:00,116.36,116.43,116.31,116.39,4346.0,104.5809,104.6438,104.5359,104.6078,4346.0
2019-09-04 10:30:00,116.4,116.41,116.32,116.35,6529.0,104.6168,104.6258,104.5449,104.5719,6529.0
2019-09-04 10:35:00,116.34,116.36,116.3,116.36,5125.0,104.5629,104.5809,104.5269,104.5809,5125.0
2019-09-04 10:40:00,116.35,116.41,116.34,116.35,5457.0,104.5719,104.6258,104.5629,104.5719,5457.0
2019-09-04 10:45:00,116.37,116.37,116.29,116.31,4573.0,104.5899,104.5899,104.518,104.5359,4573.0
2019-09-04 10:50:00,116.31,116.36,116.27,116.32,23719.0,104.5359,104.5809,104.5,104.5449,23719.0
2019-09-04 10:55:00,116.32,116.74,116.32,116.73,14947.0,104.5449,104.9224,104.5449,104.9134,14947.0
2019-09-04 11:00:00,116.75,116.88,116.69,116.88,11247.0,104.9314,105.0482,104.8775,105.0482,11247.0
2019-09-04 11:05:00,116.89,116.91,116.81,116.81,11863.0,105.0572,105.0752,104.9853,104.9853,11863.0
2019-09-04 11:10:00,116.81,116.86,116.66,116.68,4078.0,104.9853,105.0303,104.8505,104.8685,4078.0
2019-09-04 11:15:00,116.67,116.78,116.67,116.73,1791.0,104.8595,104.9584,104.8595,104.9134,1791.0
2019-09-04 11:20:00,116.82,116.89,116.8,116.88,1844.0,104.9943,105.0572,104.9763,105.0482,1844.0
2019-09-04 11:25:00,116.91,117.11,116.91,117.1,45537.0,105.0752,105.2549,105.0752,105.246,45537.0
2019-09-04 11:30:00,117.09,117.2,117.07,117.11,13416.0,105.237,105.3358,105.219,105.2549,13416.0
2019-09-04 11:35:00,117.2,117.2,117.14,117.2,1800.0,105.3358,105.3358,105.2819,105.3358,1800.0
2019-09-04 11:40:00,117.17,117.28,117.16,117.18,10120.0,105.3089,105.4077,105.2999,105.3179,10120.0
2019-09-04 11:45:00,117.18,117.24,117.15,117.24,8427.0,105.3179,105.3718,105.2909,105.3718,8427.0
2019-09-04 11:50:00,117.26,117.34,117.26,117.3,2568.0,105.3898,105.4617,105.3898,105.4257,2568.0
2019-09-04 11:55:00,117.32,117.33,117.26,117.33,2755.0,105.4437,105.4527,105.3898,105.4527,2755.0
2019-09-04 12:00:00,117.32,117.46,117.31,117.37,6316.0,105.4437,105.5695,105.4347,105.4886,6316.0
2019-09-04 12:05:00,117.35,117.42,117.15,117.21,10521.0,105.4706,105.5336,105.2909,105.3448,10521.0
2019-09-04 12:10:00,117.21,117.3,117.21,117.29,2610.0,105.3448,105.4257,105.3448,105.4167,2610.0
2019-09-04 12:15:00,117.29,117.29,117.22,117.22,1381.0,105.4167,105.4167,105.3538,105.3538,1381.0
2019-09-04 12:20:00,117.26,117.28,117.23,117.23,2503.0,105.3898,105.4077,105.3628,105.3628,2503.0
2019-09-04 12:25:00,117.18,117.24,117.17,117.21,1286.0,105.3179,105.3718,105.3089,105.3448,1286.0
2019-09-04 12:30:00,117.23,117.25,117.15,117.15,2243.0,105.3628,105.3808,105.2909,105.2909,2243.0
2019-09-04 12:35:00,117.16,117.21,117.11,117.12,9388.0,105.2999,105.3448,105.2549,105.2639,9388.0
2019-09-04 12:40:00,117.11,117.12,117.06,117.07,3035.0,105.2549,105.2639,105.21,105.219,3035.0
2019-09-04 12:45:00,117.09,117.22,117.09,117.21,1166.0,105.237,105.3538,105.237,105.3448,1166.0
2019-09-04 12:50:00,117.22,117.22,117.17,117.2,1665.0,105.3538,105.3538,105.3089,105.3358,1665.0
2019-09-04 12:55:00,117.18,117.18,117.13,117.17,1876.0,105.3179,105.3179,105.2729,105.3089,1876.0
2019-09-04 13:00:00,117.15,117.17,117.13,117.14,2292.0,105.2909,105.3089,105.2729,105.2819,2292.0
2019-09-04 13:05:00,117.14,117.2,117.1,117.19,5278.0,105.2819,105.3358,105.246,105.3268,5278.0
2019-09-04 13:10:00,117.19,117.2,117.13,117.2,3933.0,105.3268,105.3358,105.2729,105.3358,3933.0
2019-09-04 13:15:00,117.2,117.36,117.17,117.36,8691.0,105.3358,105.4796,105.3089,105.4796,8691.0
2019-09-04 13:20:00,117.37,117.39,117.35,117.37,2738.0,105.4886,105.5066,105.4706,105.4886,2738.0
2019-09-04 13:25:00,117.38,117.45,117.38,117.42,3867.0,105.4976,105.5605,105.4976,105.5336,3867.0
2019-09-04 13:30:00,117.42,117.53,117.42,117.48,3153.0,105.5336,105.6324,105.5336,105.5875,3153.0
2019-09-04 13:35:00,117.49,117.49,117.37,117.38,5363.0,105.5965,105.5965,105.4886,105.4976,5363.0
2019-09-04 13:40:00,117.39,117.42,117.36,117.39,2578.0,105.5066,105.5336,105.4796,105.5066,2578.0
2019-09-04 13:45:00,117.41,117.42,117.34,117.39,2836.0,105.5246,105.5336,105.4617,105.5066,2836.0
2019-09-04 13:50:00,117.41,117.41,117.34,117.37,2971.0,105.5246,105.5246,105.4617,105.4886,2971.0
2019-09-04 13:55:00,117.34,117.36,117.25,117.36,6114.0,105.4617,105.4796,105.3808,105.4796,6114.0
2019-09-04 14:00:00,117.34,117.38,117.32,117.37,2671.0,105.4617,105.4976,105.4437,105.4886,2671.0
2019-09-04 14:05:00,117.35,117.43,117.34,117.42,4653.0,105.4706,105.5426,105.4617,105.5336,4653.0
2019-09-04 14:10:00,117.43,117.44,117.33,117.41,4128.0,105.5426,105.5515,105.4527,105.5246,4128.0
2019-09-04 14:15:00,117.42,117.42,117.33,117.33,3766.0,105.5336,105.5336,105.4527,105.4527,3766.0
2019-09-04 14:20:00,117.34,117.37,117.34,117.37,3990.0,105.4617,105.4886,105.4617,105.4886,3990.0
2019-09-04 14:25:00,117.38,117.45,117.37,117.43,3267.0,105.4976,105.5605,105.4886,105.5426,3267.0
2019-09-04 14:30:00,117.47,117.57,117.47,117.56,5833.0,105.5785,105.6684,105.5785,105.6594,5833.0
2019-09-04 14:35:00,117.57,117.62,117.55,117.61,4405.0,105.6684,105.7133,105.6504,105.7043,4405.0
2019-09-04 14:40:00,117.61,117.62,117.57,117.61,7763.0,105.7043,105.7133,105.6684,105.7043,7763.0
2019-09-04 14:45:00,117.63,117.63,117.6,117.62,2708.0,105.7223,105.7223,105.6953,105.7133,2708.0
2019-09-04 14:50:00,117.62,117.65,117.58,117.64,5538.0,105.7133,105.7403,105.6774,105.7313,5538.0
2019-09-04 14:55:00,117.64,117.64,117.56,117.63,7044.0,105.7313,105.7313,105.6594,105.7223,7044.0
2019-09-04 15:00:00,117.64,117.65,117.56,117.58,6749.0,105.7313,105.7403,105.6594,105.6774,6749.0
2019-09-04 15:05:00,117.58,117.61,117.56,117.61,12567.0,105.6774,105.7043,105.6594,105.7043,12567.0
2019-09-04 15:10:00,117.62,117.76,117.62,117.76,8618.0,105.7133,105.8391,105.7133,105.8391,8618.0
2019-09-04 15:15:00,117.76,117.76,117.68,117.73,8439.0,105.8391,105.8391,105.7672,105.8122,8439.0
2019-09-04 15:20:00,117.72,117.75,117.67,117.68,6349.0,105.8032,105.8302,105.7583,105.7672,6349.0
2019-09-04 15:25:00,117.68,117.77,117.68,117.76,9653.0,105.7672,105.8481,105.7672,105.8391,9653.0
2019-09-04 15:30:00,117.76,117.81,117.71,117.74,23593.0,105.8391,105.8841,105.7942,105.8212,23593.0
2019-09-04 15:35:00,117.73,117.83,117.73,117.73,22518.0,105.8122,105.9021,105.8122,105.8122,22518.0
2019-09-04 15:40:00,117.74,117.83,117.64,117.67,19987.0,105.8212,105.9021,105.7313,105.7583,19987.0
2019-09-04 15:45:00,117.67,117.73,117.65,117.65,14280.0,105.7583,105.8122,105.7403,105.7403,14280.0
2019-09-04 15:50:00,117.65,117.75,117.64,117.71,28471.0,105.7403,105.8302,105.7313,105.7942,28471.0
2019-09-04 15:55:00,117.7,117.88,117.69,117.87,86086.0,105.7852,105.947,105.7762,105.938,86086.0
2019-09-05 09:30:00,118.58,118.65,118.21,118.5,32260.0,106.5761,106.639,106.2436,106.5042,32260.0
2019-09-05 09:35:00,118.42,118.65,118.34,118.34,18226.0,106.4323,106.639,106.3604,106.3604,18226.0
2019-09-05 09:40:00,118.39,118.52,118.31,118.47,20377.0,106.4054,106.5222,106.3335,106.4773,20377.0
2019-09-05 09:45:00,118.47,118.74,118.46,118.64,22764.0,106.4773,106.7199,106.4683,106.6301,22764.0
2019-09-05 09:50:00,118.69,118.88,118.69,118.77,25521.0,106.675,106.8458,106.675,106.7469,25521.0
2019-09-05 09:55:00,118.81,119.1,118.81,118.97,15602.0,106.7829,107.0435,106.7829,106.9267,15602.0
2019-09-05 10:00:00,118.96,119.04,118.66,118.75,11244.0,106.9177,106.9896,106.648,106.7289,11244.0
2019-09-05 10:05:00,118.76,118.85,118.56,118.84,17321.0,106.7379,106.8188,106.5582,106.8098,17321.0
2019-09-05 10:10:00,118.82,118.85,118.67,118.75,13772.0,106.7918,106.8188,106.657,106.7289,13772.0
2019-09-05 10:15:00,118.74,118.8,118.64,118.79,17473.0,106.7199,106.7739,106.6301,106.7649,17473.0
2019-09-05 10:20:00,118.8,118.83,118.56,118.62,24547.0,106.7739,106.8008,106.5582,106.6121,24547.0
2019-09-05 10:25:00,118.6,118.67,118.35,118.37,24404.0,106.5941,106.657,106.3694,106.3874,24404.0
2019-09-05 10:30:00,118.37,118.59,118.34,118.5,9404.0,106.3874,106.5851,106.3604,106.5042,9404.0
2019-09-05 10:35:00,118.5,118.66,118.49,118.55,8540.0,106.5042,106.648,106.4952,106.5492,8540.0
2019-09-05 10:40:00,118.6,118.65,118.54,118.57,8102.0,106.5941,106.639,106.5402,106.5671,8102.0
2019-09-05 10:45:00,118.56,118.63,118.46,118.54,11829.0,106.5582,106.6211,106.4683,106.5402,11829.0
2019-09-05 10:50:00,118.54,118.61,118.54,118.58,8262.0,106.5402,106.6031,106.5402,106.5761,8262.0
2019-09-05 10:55:00,118.59,118.61,118.55,118.6,7445.0,106.5851,106.6031,106.5492,106.5941,7445.0
2019-09-05 11:00:00,118.62,118.62,118.38,118.46,15072.0,106.6121,106.6121,106.3964,106.4683,15072.0
2019-09-05 11:05:00,118.44,118.46,118.41,118.43,3600.0,106.4503,106.4683,106.4233,106.4413,3600.0
2019-09-05 11:10:00,118.43,118.5,118.42,118.47,9570.0,106.4413,106.5042,106.4323,106.4773,9570.0
2019-09-05 11:15:00,118.46,118.46,118.24,118.26,10551.0,106.4683,106.4683,106.2706,106.2885,10551.0
2019-09-05 11:20:00,118.24,118.33,118.18,118.31,15981.0,106.2706,106.3514,106.2166,106.3335,15981.0
2019-09-05 11:25:00,118.3,118.35,118.14,118.14,7688.0,106.3245,106.3694,106.1807,106.1807,7688.0
2019-09-05 11:30:00,118.14,118.22,118.13,118.2,6050.0,106.1807,106.2526,106.1717,106.2346,6050.0
2019-09-05 11:35:00,118.2,118.23,117.98,117.98,11074.0,106.2346,106.2616,106.0369,106.0369,11074.0
2019-09-05 11:40:00,118.0,118.09,118.0,118.05,9965.0,106.0548,106.1357,106.0548,106.0998,9965.0
2019-09-05 11:45:00,118.05,118.05,117.96,118.02,5815.0,106.0998,106.0998,106.0189,106.0728,5815.0
2019-09-05 11:50:00,118.01,118.01,117.94,117.94,3920.0,106.0638,106.0638,106.0009,106.0009,3920.0
2019-09-05 11:55:00,117.93,117.99,117.9,117.94,4369.0,105.9919,106.0459,105.965,106.0009,4369.0
2019-09-05 12:00:00,117.93,118.01,117.9,118.01,2592.0,105.9919,106.0638,105.965,106.0638,2592.0
2019-09-05 12:05:00,117.98,118.03,117.93,118.02,10164.0,106.0369,106.0818,105.9919,106.0728,10164.0
2019-09-05 12:10:00,118.01,118.05,118.0,118.04,4283.0,106.0638,106.0998,106.0548,106.0908,4283.0
2019-09-05 12:15:00,118.03,118.07,118.03,118.05,4821.0,106.0818,106.1178,106.0818,106.0998,4821.0
2019-09-05 12:20:00,118.06,118.06,117.93,117.97,7143.0,106.1088,106.1088,105.9919,106.0279,7143.0
2019-09-05 12:25:00,117.99,118.03,117.99,118.02,3604.0,106.0459,106.0818,106.0459,106.0728,3604.0
2019-09-05 12:30:00,118.03,118.13,118.03,118.13,9265.0,106.0818,106.1717,106.0818,106.1717,9265.0
2019-09-05 12:35:00,118.12,118.23,118.11,118.14,5866.0,106.1627,106.2616,106.1537,106.1807,5866.0
2019-09-05 12:40:00,118.14,118.14,118.04,118.06,3474.0,106.1807,106.1807,106.0908,106.1088,3474.0
2019-09-05 12:45:00,118.1,118.13,118.06,118.12,2022.0,106.1447,106.1717,106.1088,106.1627,2022.0
2019-09-05 12:50:00,118.13,118.23,118.13,118.17,3300.0,106.1717,106.2616,106.1717,106.2076,3300.0
2019-09-05 12:55:00,118.17,118.24,118.17,118.18,8839.0,106.2076,106.2706,106.2076,106.2166,8839.0
2019-09-05 13:00:00,118.18,118.21,118.15,118.15,4860.0,106.2166,106.2436,106.1897,106.1897,4860.0
2019-09-05 13:05:00,118.14,118.19,118.11,118.18,14769.0,106.1807,106.2256,106.1537,106.2166,14769.0
2019-09-05 13:10:00,118.18,118.21,118.15,118.19,4671.0,106.2166,106.2436,106.1897,106.2256,4671.0
2019-09-05 13:15:00,118.2,118.2,118.15,118.17,2950.0,106.2346,106.2346,106.1897,106.2076,2950.0
2019-09-05 13:20:00,118.17,118.17,118.11,118.11,4894.0,106.2076,106.2076,106.1537,106.1537,4894.0
2019-09-05 13:25:00,118.11,118.16,118.09,118.16,3452.0,106.1537,106.1987,106.1357,106.1987,3452.0
2019-09-05 13:30:00,118.14,118.14,118.04,118.05,3100.0,106.1807,106.1807,106.0908,106.0998,3100.0
2019-09-05 13:35:00,118.02,118.1,118.02,118.1,4559.0,106.0728,106.1447,106.0728,106.1447,4559.0
2019-09-05 13:40:00,118.09,118.12,118.09,118.12,3700.0,106.1357,106.1627,106.1357,106.1627,3700.0
2019-09-05 13:45:00,118.12,118.19,118.1,118.12,4150.0,106.1627,106.2256,106.1447,106.1627,4150.0
2019-09-05 13:50:00,118.11,118.12,118.09,118.09,3003.0,106.1537,106.1627,106.1357,106.1357,3003.0
2019-09-05 13:55:00,118.1,118.15,118.1,118.14,3100.0,106.1447,106.1897,106.1447,106.1807,3100.0
2019-09-05 14:00:00,118.16,118.22,118.14,118.21,4175.0,106.1987,106.2526,106.1807,106.2436,4175.0
2019-09-05 14:05:00,118.22,118.24,118.13,118.14,4996.0,106.2526,106.2706,106.1717,106.1807,4996.0
2019-09-05 14:10:00,118.16,118.22,118.12,118.19,4668.0,106.1987,106.2526,106.1627,106.2256,4668.0
2019-09-05 14:15:00,118.21,118.26,118.2,118.24,2700.0,106.2436,106.2885,106.2346,106.2706,2700.0
2019-09-05 14:20:00,118.22,118.26,118.17,118.17,4449.0,106.2526,106.2885,106.2076,106.2076,4449.0
2019-09-05 14:25:00,118.19,118.21,118.18,118.18,2206.0,106.2256,106.2436,106.2166,106.2166,2206.0
2019-09-05 14:30:00,118.18,118.21,118.16,118.2,2927.0,106.2166,106.2436,106.1987,106.2346,2927.0
2019-09-05 14:35:00,118.2,118.22,118.18,118.2,3901.0,106.2346,106.2526,106.2166,106.2346,3901.0
2019-09-05 14:40:00,118.21,118.23,118.19,118.21,3480.0,106.2436,106.2616,106.2256,106.2436,3480.0
2019-09-05 14:45:00,118.21,118.25,118.2,118.23,3109.0,106.2436,106.2795,106.2346,106.2616,3109.0
2019-09-05 14:50:00,118.21,118.25,118.2,118.2,6639.0,106.2436,106.2795,106.2346,106.2346,6639.0
2019-09-05 14:55:00,118.19,118.22,118.16,118.22,5810.0,106.2256,106.2526,106.1987,106.2526,5810.0
2019-09-05 15:00:00,118.21,118.23,118.17,118.23,13299.0,106.2436,106.2616,106.2076,106.2616,13299.0
2019-09-05 15:05:00,118.24,118.26,118.22,118.23,5305.0,106.2706,106.2885,106.2526,106.2616,5305.0
2019-09-05 15:10:00,118.23,118.25,118.22,118.23,4506.0,106.2616,106.2795,106.2526,106.2616,4506.0
2019-09-05 15:15:00,118.24,118.26,118.22,118.24,7040.0,106.2706,106.2885,106.2526,106.2706,7040.0
2019-09-05 15:20:00,118.25,118.25,118.2,118.23,9732.0,106.2795,106.2795,106.2346,106.2616,9732.0
2019-09-05 15:25:00,118.24,118.3,118.24,118.29,9318.0,106.2706,106.3245,106.2706,106.3155,9318.0
2019-09-05 15:30:00,118.28,118.32,118.28,118.31,7789.0,106.3065,106.3425,106.3065,106.3335,7789.0
2019-09-05 15:35:00,118.31,118.31,118.19,118.2,20098.0,106.3335,106.3335,106.2256,106.2346,20098.0
2019-09-05 15:40:00,118.2,118.26,118.2,118.2,13744.0,106.2346,106.2885,106.2346,106.2346,13744.0
2019-09-05 15:45:00,118.2,118.2,118.06,118.06,13331.0,106.2346,106.2346,106.1088,106.1088,13331.0
2019-09-05 15:50:00,118.06,118.13,118.05,118.1,44524.0,106.1088,106.1717,106.0998,106.1447,44524.0
2019-09-05 15:55:00,118.11,118.2,117.96,118.14,100159.0,106.1537,106.2346,106.0189,106.1807,100159.0
2019-09-06 09:30:00,117.99,118.28,117.75,118.1,31079.0,106.0459,106.3065,105.8302,106.1447,31079.0
2019-09-06 09:35:00,118.08,118.45,118.08,118.45,4540.0,106.1268,106.4593,106.1268,106.4593,4540.0
2019-09-06 09:40:00,118.36,118.64,118.28,118.63,5424.0,106.3784,106.6301,106.3065,106.6211,5424.0
2019-09-06 09:45:00,118.66,118.72,118.33,118.39,14151.0,106.648,106.702,106.3514,106.4054,14151.0
2019-09-06 09:50:00,118.41,118.61,118.26,118.55,9925.0,106.4233,106.6031,106.2885,106.5492,9925.0
2019-09-06 09:55:00,118.56,118.62,118.49,118.61,7790.0,106.5582,106.6121,106.4952,106.6031,7790.0
2019-09-06 10:00:00,118.61,118.78,118.6,118.68,10821.0,106.6031,106.7559,106.5941,106.666,10821.0
2019-09-06 10:05:00,118.66,118.75,118.53,118.55,9763.0,106.648,106.7289,106.5312,106.5492,9763.0
2019-09-06 10:10:00,118.58,118.7,118.41,118.44,7360.0,106.5761,106.684,106.4233,106.4503,7360.0
2019-09-06 10:15:00,118.5,118.63,118.46,118.62,5100.0,106.5042,106.6211,106.4683,106.6121,5100.0
2019-09-06 10:20:00,118.6,118.69,118.57,118.57,7512.0,106.5941,106.675,106.5671,106.5671,7512.0
2019-09-06 10:25:00,118.58,118.58,118.5,118.56,3468.0,106.5761,106.5761,106.5042,106.5582,3468.0
2019-09-06 10:30:00,118.57,118.67,118.49,118.6,3772.0,106.5671,106.657,106.4952,106.5941,3772.0
2019-09-06 10:35:00,118.65,118.68,118.59,118.6,6290.0,106.639,106.666,106.5851,106.5941,6290.0
2019-09-06 10:40:00,118.61,118.65,118.48,118.52,5388.0,106.6031,106.639,106.4863,106.5222,5388.0
2019-09-06 10:45:00,118.49,118.52,118.37,118.4,3454.0,106.4952,106.5222,106.3874,106.4144,3454.0
2019-09-06 10:50:00,118.39,118.49,118.39,118.45,5359.0,106.4054,106.4952,106.4054,106.4593,5359.0
2019-09-06 10:55:00,118.49,118.59,118.43,118.58,4894.0,106.4952,106.5851,106.4413,106.5761,4894.0
2019-09-06 11:00:00,118.61,118.7,118.57,118.66,7335.0,106.6031,106.684,106.5671,106.648,7335.0
2019-09-06 11:05:00,118.64,118.69,118.62,118.69,3978.0,106.6301,106.675,106.6121,106.675,3978.0
2019-09-06 11:10:00,118.67,118.7,118.63,118.67,7446.0,106.657,106.684,106.6211,106.657,7446.0
2019-09-06 11:15:00,118.65,118.69,118.64,118.67,4569.0,106.639,106.675,106.6301,106.657,4569.0
2019-09-06 11:20:00,118.69,118.7,118.66,118.68,2815.0,106.675,106.684,106.648,106.666,2815.0
2019-09-06 11:25:00,118.69,118.76,118.68,118.74,4878.0,106.675,106.7379,106.666,106.7199,4878.0
2019-09-06 11:30:00,118.76,118.83,118.73,118.78,19861.0,106.7379,106.8008,106.711,106.7559,19861.0
2019-09-06 11:35:00,118.77,118.78,118.74,118.74,3532.0,106.7469,106.7559,106.7199,106.7199,3532.0
2019-09-06 11:40:00,118.73,118.75,118.7,118.73,3715.0,106.711,106.7289,106.684,106.711,3715.0
2019-09-06 11:45:00,118.73,118.75,118.71,118.73,2304.0,106.711,106.7289,106.693,106.711,2304.0
2019-09-06 11:50:00,118.75,118.8,118.74,118.77,7509.0,106.7289,106.7739,106.7199,106.7469,7509.0
2019-09-06 11:55:00,118.74,118.81,118.74,118.78,7717.0,106.7199,106.7829,106.7199,106.7559,7717.0
2019-09-06 12:00:00,118.78,118.78,118.67,118.76,7935.0,106.7559,106.7559,106.657,106.7379,7935.0
2019-09-06 12:05:00,118.74,118.79,118.72,118.76,5577.0,106.7199,106.7649,106.702,106.7379,5577.0
2019-09-06 12:10:00,118.77,118.8,118.76,118.78,4504.0,106.7469,106.7739,106.7379,106.7559,4504.0
2019-09-06 12:15:00,118.79,118.84,118.78,118.79,6102.0,106.7649,106.8098,106.7559,106.7649,6102.0
2019-09-06 12:20:00,118.81,118.83,118.79,118.83,2050.0,106.7829,106.8008,106.7649,106.8008,2050.0
2019-09-06 12:25:00,118.82,118.91,118.8,118.9,4000.0,106.7918,106.8727,106.7739,106.8637,4000.0
2019-09-06 12:30:00,118.9,118.91,118.86,118.9,5628.0,106.8637,106.8727,106.8278,106.8637,5628.0
2019-09-06 12:35:00,118.9,118.91,118.89,118.9,5145.0,106.8637,106.8727,106.8548,106.8637,5145.0
2019-09-06 12:40:00,118.9,118.91,118.86,118.88,4589.0,106.8637,106.8727,106.8278,106.8458,4589.0
2019-09-06 12:45:00,118.88,118.9,118.81,118.82,5600.0,106.8458,106.8637,106.7829,106.7918,5600.0
2019-09-06 12:50:00,118.84,118.84,118.75,118.77,3850.0,106.8098,106.8098,106.7289,106.7469,3850.0
2019-09-06 12:55:00,118.79,118.91,118.78,118.89,7986.0,106.7649,106.8727,106.7559,106.8548,7986.0
2019-09-06 13:00:00,118.88,118.96,118.88,118.95,5181.0,106.8458,106.9177,106.8458,106.9087,5181.0
2019-09-06 13:05:00,118.93,119.08,118.9,118.99,42855.0,106.8907,107.0255,106.8637,106.9446,42855.0
2019-09-06 13:10:00,119.01,119.03,118.99,119.0,4634.0,106.9626,106.9806,106.9446,106.9536,4634.0
2019-09-06 13:15:00,119.03,119.06,119.02,119.04,6988.0,106.9806,107.0075,106.9716,106.9896,6988.0
2019-09-06 13:20:00,119.05,119.09,119.03,119.04,7262.0,106.9986,107.0345,106.9806,106.9896,7262.0
2019-09-06 13:25:00,119.04,119.09,119.03,119.09,3000.0,106.9896,107.0345,106.9806,107.0345,3000.0
2019-09-06 13:30:00,119.1,119.15,119.1,119.11,8111.0,107.0435,107.0884,107.0435,107.0525,8111.0
2019-09-06 13:35:00,119.12,119.13,119.11,119.12,3990.0,107.0615,107.0705,107.0525,107.0615,3990.0
2019-09-06 13:40:00,119.12,119.14,119.1,119.13,4680.0,107.0615,107.0794,107.0435,107.0705,4680.0
2019-09-06 13:45:00,119.11,119.12,119.09,119.11,6137.0,107.0525,107.0615,107.0345,107.0525,6137.0
2019-09-06 13:50:00,119.11,119.12,119.09,119.11,7825.0,107.0525,107.0615,107.0345,107.0525,7825.0
2019-09-06 13:55:00,119.11,119.16,119.09,119.15,12024.0,107.0525,107.0974,107.0345,107.0884,12024.0
2019-09-06 14:00:00,119.15,119.27,119.1,119.25,17270.0,107.0884,107.1963,107.0435,107.1783,17270.0
2019-09-06 14:05:00,119.23,119.33,119.23,119.24,19044.0,107.1603,107.2502,107.1603,107.1693,19044.0
2019-09-06 14:10:00,119.27,119.29,119.24,119.26,2750.0,107.1963,107.2143,107.1693,107.1873,2750.0
2019-09-06 14:15:00,119.28,119.28,119.23,119.26,9021.0,107.2053,107.2053,107.1603,107.1873,9021.0
2019-09-06 14:20:00,119.26,119.34,119.23,119.33,6464.0,107.1873,107.2592,107.1603,107.2502,6464.0
2019-09-06 14:25:00,119.34,119.34,119.27,119.27,8847.0,107.2592,107.2592,107.1963,107.1963,8847.0
2019-09-06 14:30:00,119.28,119.32,119.27,119.31,11218.0,107.2053,107.2412,107.1963,107.2322,11218.0
2019-09-06 14:35:00,119.3,119.33,119.29,119.33,7780.0,107.2233,107.2502,107.2143,107.2502,7780.0
2019-09-06 14:40:00,119.32,119.32,119.23,119.23,8851.0,107.2412,107.2412,107.1603,107.1603,8851.0
2019-09-06 14:45:00,119.24,119.3,119.24,119.29,5963.0,107.1693,107.2233,107.1693,107.2143,5963.0
2019-09-06 14:50:00,119.31,119.36,119.31,119.31,7300.0,107.2322,107.2772,107.2322,107.2322,7300.0
2019-09-06 14:55:00,119.32,119.35,119.27,119.34,10747.0,107.2412,107.2682,107.1963,107.2592,10747.0
2019-09-06 15:00:00,119.35,119.37,119.31,119.36,10705.0,107.2682,107.2862,107.2322,107.2772,10705.0
2019-09-06 15:05:00,119.36,119.43,119.35,119.36,10343.0,107.2772,107.3401,107.2682,107.2772,10343.0
2019-09-06 15:10:00,119.37,119.38,119.27,119.29,9957.0,107.2862,107.2952,107.1963,107.2143,9957.0
2019-09-06 15:15:00,119.28,119.29,119.25,119.26,9301.0,107.2053,107.2143,107.1783,107.1873,9301.0
2019-09-06 15:20:00,119.27,119.27,119.19,119.25,13289.0,107.1963,107.1963,107.1244,107.1783,13289.0
2019-09-06 15:25:00,119.25,119.27,119.21,119.26,13971.0,107.1783,107.1963,107.1424,107.1873,13971.0
2019-09-06 15:30:00,119.26,119.28,119.22,119.26,13925.0,107.1873,107.2053,107.1513,107.1873,13925.0
2019-09-06 15:35:00,119.27,119.28,119.19,119.22,15600.0,107.1963,107.2053,107.1244,107.1513,15600.0
2019-09-06 15:40:00,119.22,119.25,119.2,119.23,15141.0,107.1513,107.1783,107.1334,107.1603,15141.0
2019-09-06 15:45:00,119.22,119.24,119.18,119.19,28764.0,107.1513,107.1693,107.1154,107.1244,28764.0
2019-09-06 15:50:00,119.2,119.2,119.08,119.12,32762.0,107.1334,107.1334,107.0255,107.0615,32762.0
2019-09-06 15:55:00,119.11,119.28,119.06,119.24,75736.0,107.0525,107.2053,107.0075,107.1693,75736.0
2019-09-09 09:30:00,119.59,119.59,118.67,118.67,18783.0,107.4839,107.4839,106.657,106.657,18783.0
2019-09-09 09:35:00,118.67,118.8,118.4,118.4,4730.0,106.657,106.7739,106.4144,106.4144,4730.0
2019-09-09 09:40:00,118.4,118.47,118.23,118.37,3680.0,106.4144,106.4773,106.2616,106.3874,3680.0
2019-09-09 09:45:00,118.36,118.43,118.2,118.26,5046.0,106.3784,106.4413,106.2346,106.2885,5046.0
2019-09-09 09:50:00,118.29,118.49,118.2,118.35,8817.0,106.3155,106.4952,106.2346,106.3694,8817.0
2019-09-09 09:55:00,118.35,118.35,118.04,118.21,6941.0,106.3694,106.3694,106.0908,106.2436,6941.0
2019-09-09 10:00:00,118.15,118.24,118.02,118.1,12822.0,106.1897,106.2706,106.0728,106.1447,12822.0
2019-09-09 10:05:00,118.13,118.15,118.0,118.0,4591.0,106.1717,106.1897,106.0548,106.0548,4591.0
2019-09-09 10:10:00,118.02,118.02,117.81,117.83,6465.0,106.0728,106.0728,105.8841,105.9021,6465.0
2019-09-09 10:15:00,117.9,117.94,117.85,117.92,3633.0,105.965,106.0009,105.92,105.9829,3633.0
2019-09-09 10:20:00,117.88,117.88,117.69,117.83,9501.0,105.947,105.947,105.7762,105.9021,9501.0
2019-09-09 10:25:00,117.82,117.82,117.63,117.76,6475.0,105.8931,105.8931,105.7223,105.8391,6475.0
2019-09-09 10:30:00,117.74,117.9,117.7,117.8,9788.0,105.8212,105.965,105.7852,105.8751,9788.0
2019-09-09 10:35:00,117.8,117.82,117.73,117.73,3653.0,105.8751,105.8931,105.8122,105.8122,3653.0
2019-09-09 10:40:00,117.73,117.81,117.65,117.68,7032.0,105.8122,105.8841,105.7403,105.7672,7032.0
2019-09-09 10:45:00,117.71,117.73,117.64,117.64,3204.0,105.7942,105.8122,105.7313,105.7313,3204.0
2019-09-09 10:50:00,117.65,117.71,117.63,117.63,6909.0,105.7403,105.7942,105.7223,105.7223,6909.0
2019-09-09 10:55:00,117.66,117.67,117.54,117.63,6244.0,105.7493,105.7583,105.6414,105.7223,6244.0
2019-09-09 11:00:00,117.63,117.63,117.46,117.46,6244.0,105.7223,105.7223,105.5695,105.5695,6244.0
2019-09-09 11:05:00,117.45,117.49,117.36,117.43,9648.0,105.5605,105.5965,105.4796,105.5426,9648.0
2019-09-09 11:10:00,117.45,117.52,117.34,117.37,7903.0,105.5605,105.6234,105.4617,105.4886,7903.0
2019-09-09 11:15:00,117.38,117.49,117.33,117.49,3740.0,105.4976,105.5965,105.4527,105.5965,3740.0
2019-09-09 11:20:00,117.49,117.5,117.39,117.48,3793.0,105.5965,105.6055,105.5066,105.5875,3793.0
2019-09-09 11:25:00,117.43,117.44,117.34,117.35,7751.0,105.5426,105.5515,105.4617,105.4706,7751.0
2019-09-09 11:30:00,117.35,117.42,117.34,117.39,7525.0,105.4706,105.5336,105.4617,105.5066,7525.0
2019-09-09 11:35:00,117.4,117.4,117.34,117.35,5941.0,105.5156,105.5156,105.4617,105.4706,5941.0
2019-09-09 11:40:00,117.34,117.39,117.33,117.35,11889.0,105.4617,105.5066,105.4527,105.4706,11889.0
2019-09-09 11:45:00,117.34,117.41,117.25,117.27,6164.0,105.4617,105.5246,105.3808,105.3987,6164.0
2019-09-09 11:50:00,117.26,117.48,117.22,117.48,16030.0,105.3898,105.5875,105.3538,105.5875,16030.0
2019-09-09 11:55:00,117.51,117.79,117.51,117.74,31364.0,105.6145,105.8661,105.6145,105.8212,31364.0
2019-09-09 12:00:00,117.77,117.84,117.7,117.71,9506.0,105.8481,105.911,105.7852,105.7942,9506.0
2019-09-09 12:05:00,117.74,117.75,117.64,117.64,7136.0,105.8212,105.8302,105.7313,105.7313,7136.0
2019-09-09 12:10:00,117.67,117.75,117.66,117.7,6440.0,105.7583,105.8302,105.7493,105.7852,6440.0
2019-09-09 12:15:00,117.7,117.83,117.67,117.83,6304.0,105.7852,105.9021,105.7583,105.9021,6304.0
2019-09-09 12:20:00,117.84,117.95,117.82,117.9,5399.0,105.911,106.0099,105.8931,105.965,5399.0
2019-09-09 12:25:00,117.9,117.94,117.88,117.91,3755.0,105.965,106.0009,105.947,105.974,3755.0
2019-09-09 12:30:00,117.92,117.92,117.84,117.89,5005.0,105.9829,105.9829,105.911,105.956,5005.0
2019-09-09 12:35:00,117.89,117.92,117.84,117.87,11618.0,105.956,105.9829,105.911,105.938,11618.0
2019-09-09 12:40:00,117.89,117.97,117.87,117.93,5804.0,105.956,106.0279,105.938,105.9919,5804.0
2019-09-09 12:45:00,117.92,117.99,117.92,117.92,3270.0,105.9829,106.0459,105.9829,105.9829,3270.0
2019-09-09 12:50:00,117.95,118.0,117.9,117.93,5942.0,106.0099,106.0548,105.965,105.9919,5942.0
2019-09-09 12:55:00,117.96,117.96,117.92,117.95,2200.0,106.0189,106.0189,105.9829,106.0099,2200.0
2019-09-09 13:00:00,117.95,118.0,117.93,117.97,4210.0,106.0099,106.0548,105.9919,106.0279,4210.0
2019-09-09 13:05:00,117.98,117.99,117.96,117.96,2649.0,106.0369,106.0459,106.0189,106.0189,2649.0
2019-09-09 13:10:00,117.97,118.07,117.95,118.07,3061.0,106.0279,106.1178,106.0099,106.1178,3061.0
2019-09-09 13:15:00,118.1,118.13,118.08,118.09,4491.0,106.1447,106.1717,106.1268,106.1357,4491.0
2019-09-09 13:20:00,118.1,118.14,118.02,118.02,3777.0,106.1447,106.1807,106.0728,106.0728,3777.0
2019-09-09 13:25:00,118.03,118.09,118.01,118.03,4012.0,106.0818,106.1357,106.0638,106.0818,4012.0
2019-09-09 13:30:00,118.03,118.06,117.97,118.0,3443.0,106.0818,106.1088,106.0279,106.0548,3443.0
2019-09-09 13:35:00,117.97,118.02,117.96,118.01,5719.0,106.0279,106.0728,106.0189,106.0638,5719.0
2019-09-09 13:40:00,118.03,118.07,118.01,118.02,5415.0,106.0818,106.1178,106.0638,106.0728,5415.0
2019-09-09 13:45:00,118.01,118.17,118.0,118.15,3661.0,106.0638,106.2076,106.0548,106.1897,3661.0
2019-09-09 13:50:00,118.14,118.21,118.12,118.12,4601.0,106.1807,106.2436,106.1627,106.1627,4601.0
2019-09-09 13:55:00,118.1,118.11,118.04,118.04,5296.0,106.1447,106.1537,106.0908,106.0908,5296.0
2019-09-09 14:00:00,118.05,118.06,118.01,118.05,3744.0,106.0998,106.1088,106.0638,106.0998,3744.0
2019-09-09 14:05:00,118.05,118.13,118.04,118.07,3583.0,106.0998,106.1717,106.0908,106.1178,3583.0
2019-09-09 14:10:00,118.06,118.06,117.94,117.95,3918.0,106.1088,106.1088,106.0009,106.0099,3918.0
2019-09-09 14:15:00,117.95,117.96,117.91,117.92,2814.0,106.0099,106.0189,105.974,105.9829,2814.0
2019-09-09 14:20:00,117.92,117.95,117.81,117.89,7225.0,105.9829,106.0099,105.8841,105.956,7225.0
2019-09-09 14:25:00,117.88,117.89,117.82,117.85,6690.0,105.947,105.956,105.8931,105.92,6690.0
2019-09-09 14:30:00,117.87,117.96,117.86,117.9,9684.0,105.938,106.0189,105.929,105.965,9684.0
2019-09-09 14:35:00,117.91,117.91,117.8,117.84,9135.0,105.974,105.974,105.8751,105.911,9135.0
2019-09-09 14:40:00,117.86,117.86,117.65,117.68,36732.0,105.929,105.929,105.7403,105.7672,36732.0
2019-09-09 14:45:00,117.69,117.75,117.69,117.7,6838.0,105.7762,105.8302,105.7762,105.7852,6838.0
2019-09-09 14:50:00,117.71,117.71,117.6,117.6,6650.0,105.7942,105.7942,105.6953,105.6953,6650.0
2019-09-09 14:55:00,117.62,117.67,117.57,117.58,7859.0,105.7133,105.7583,105.6684,105.6774,7859.0
2019-09-09 15:00:00,117.58,117.69,117.56,117.65,9787.0,105.6774,105.7762,105.6594,105.7403,9787.0
2019-09-09 15:05:00,117.64,117.64,117.59,117.62,9964.0,105.7313,105.7313,105.6864,105.7133,9964.0
2019-09-09 15:10:00,117.63,117.8,117.63,117.78,7801.0,105.7223,105.8751,105.7223,105.8571,7801.0
2019-09-09 15:15:00,117.78,117.79,117.74,117.78,12852.0,105.8571,105.8661,105.8212,105.8571,12852.0
2019-09-09 15:20:00,117.77,117.77,117.71,117.73,8076.0,105.8481,105.8481,105.7942,105.8122,8076.0
2019-09-09 15:25:00,117.74,117.74,117.62,117.62,19709.0,105.8212,105.8212,105.7133,105.7133,19709.0
2019-09-09 15:30:00,117.63,117.64,117.58,117.6,18862.0,105.7223,105.7313,105.6774,105.6953,18862.0
2019-09-09 15:35:00,117.6,117.64,117.59,117.62,16150.0,105.6953,105.7313,105.6864,105.7133,16150.0
2019-09-09 15:40:00,117.63,117.66,117.59,117.65,26359.0,105.7223,105.7493,105.6864,105.7403,26359.0
2019-09-09 15:45:00,117.65,117.75,117.6,117.65,33560.0,105.7403,105.8302,105.6953,105.7403,33560.0
2019-09-09 15:50:00,117.65,117.68,117.51,117.51,49251.0,105.7403,105.7672,105.6145,105.6145,49251.0
2019-09-09 15:55:00,117.5,117.86,117.49,117.8,143451.0,105.6055,105.929,105.5965,105.8751,143451.0
2019-09-10 09:30:00,117.11,117.17,115.77,115.77,38361.0,105.2549,105.3089,104.0506,104.0506,38361.0
2019-09-10 09:35:00,115.73,116.14,115.38,116.06,15729.0,104.0146,104.3831,103.7001,104.3112,15729.0
2019-09-10 09:40:00,116.12,116.14,115.02,115.05,22400.0,104.3652,104.3831,103.3765,103.4035,22400.0
2019-09-10 09:45:00,115.1,115.27,114.88,115.19,28150.0,103.4484,103.6012,103.2507,103.5293,28150.0
2019-09-10 09:50:00,115.17,115.22,114.1,114.19,25929.0,103.5113,103.5563,102.5496,102.6305,25929.0
2019-09-10 09:55:00,114.24,114.41,114.1,114.19,25405.0,102.6755,102.8283,102.5496,102.6305,25405.0
2019-09-10 10:00:00,114.18,114.55,114.1,114.34,26527.0,102.6215,102.9541,102.5496,102.7654,26527.0
2019-09-10 10:05:00,114.35,114.39,113.88,114.23,18895.0,102.7743,102.8103,102.3519,102.6665,18895.0
2019-09-10 10:10:00,114.18,114.3,114.03,114.19,20025.0,102.6215,102.7294,102.4867,102.6305,20025.0
2019-09-10 10:15:00,114.23,114.5,114.22,114.45,11180.0,102.6665,102.9092,102.6575,102.8642,11180.0
2019-09-10 10:20:00,114.44,114.56,114.33,114.46,18967.0,102.8552,102.9631,102.7564,102.8732,18967.0
2019-09-10 10:25:00,114.42,114.51,114.3,114.49,9912.0,102.8373,102.9181,102.7294,102.9002,9912.0
2019-09-10 10:30:00,114.49,114.66,114.38,114.58,7447.0,102.9002,103.053,102.8013,102.9811,7447.0
2019-09-10 10:35:00,114.54,114.65,114.43,114.49,5250.0,102.9451,103.044,102.8462,102.9002,5250.0
2019-09-10 10:40:00,114.4,114.52,114.38,114.41,7473.0,102.8193,102.9271,102.8013,102.8283,7473.0
2019-09-10 10:45:00,114.5,114.62,114.42,114.53,4431.0,102.9092,103.017,102.8373,102.9361,4431.0
2019-09-10 10:50:00,114.49,114.54,114.4,114.47,5263.0,102.9002,102.9451,102.8193,102.8822,5263.0
2019-09-10 10:55:00,114.44,114.54,114.39,114.54,7300.0,102.8552,102.9451,102.8103,102.9451,7300.0
2019-09-10 11:00:00,114.57,114.71,114.54,114.7,5830.0,102.9721,103.0979,102.9451,103.0889,5830.0
2019-09-10 11:05:00,114.72,114.76,114.46,114.51,14550.0,103.1069,103.1428,102.8732,102.9181,14550.0
2019-09-10 11:10:00,114.5,114.51,114.3,114.42,16249.0,102.9092,102.9181,102.7294,102.8373,16249.0
2019-09-10 11:15:00,114.37,114.46,114.13,114.39,12955.0,102.7923,102.8732,102.5766,102.8103,12955.0
2019-09-10 11:20:00,114.39,114.49,114.36,114.41,7653.0,102.8103,102.9002,102.7833,102.8283,7653.0
2019-09-10 11:25:00,114.43,114.74,114.39,114.73,6037.0,102.8462,103.1249,102.8103,103.1159,6037.0
2019-09-10 11:30:00,114.75,114.84,114.67,114.75,6842.0,103.1338,103.2147,103.0619,103.1338,6842.0
2019-09-10 11:35:00,114.76,114.77,114.56,114.56,4430.0,103.1428,103.1518,102.9631,102.9631,4430.0
2019-09-10 11:40:00,114.55,114.75,114.55,114.75,12633.0,102.9541,103.1338,102.9541,103.1338,12633.0
2019-09-10 11:45:00,114.69,114.99,114.68,114.98,10042.0,103.0799,103.3496,103.0709,103.3406,10042.0
2019-09-10 11:50:00,114.98,114.99,114.86,114.92,9249.0,103.3406,103.3496,103.2327,103.2866,9249.0
2019-09-10 11:55:00,114.92,114.92,114.81,114.81,5733.0,103.2866,103.2866,103.1878,103.1878,5733.0
2019-09-10 12:00:00,114.8,115.12,114.76,115.03,6446.0,103.1788,103.4664,103.1428,103.3855,6446.0
2019-09-10 12:05:00,114.96,115.02,114.83,114.89,6421.0,103.3226,103.3765,103.2057,103.2597,6421.0
2019-09-10 12:10:00,114.9,114.9,114.67,114.67,6967.0,103.2687,103.2687,103.0619,103.0619,6967.0
2019-09-10 12:15:00,114.68,114.87,114.67,114.87,6313.0,103.0709,103.2417,103.0619,103.2417,6313.0
2019-09-10 12:20:00,114.87,114.98,114.82,114.93,6501.0,103.2417,103.3406,103.1968,103.2956,6501.0
2019-09-10 12:25:00,114.95,115.07,114.94,115.01,3956.0,103.3136,103.4215,103.3046,103.3675,3956.0
2019-09-10 12:30:00,114.98,115.12,114.98,115.11,3356.0,103.3406,103.4664,103.3406,103.4574,3356.0
2019-09-10 12:35:00,115.1,115.12,115.04,115.09,6517.0,103.4484,103.4664,103.3945,103.4394,6517.0
2019-09-10 12:40:00,115.1,115.24,115.1,115.22,5831.0,103.4484,103.5742,103.4484,103.5563,5831.0
2019-09-10 12:45:00,115.26,115.26,115.12,115.14,6512.0,103.5922,103.5922,103.4664,103.4844,6512.0
2019-09-10 12:50:00,115.15,115.18,115.05,115.07,3365.0,103.4934,103.5203,103.4035,103.4215,3365.0
2019-09-10 12:55:00,115.03,115.1,114.99,115.1,5584.0,103.3855,103.4484,103.3496,103.4484,5584.0
2019-09-10 13:00:00,115.13,115.17,115.02,115.07,7574.0,103.4754,103.5113,103.3765,103.4215,7574.0
2019-09-10 13:05:00,115.07,115.09,115.0,115.0,6854.0,103.4215,103.4394,103.3585,103.3585,6854.0
2019-09-10 13:10:00,115.02,115.02,114.87,114.87,6480.0,103.3765,103.3765,103.2417,103.2417,6480.0
2019-09-10 13:15:00,114.87,114.87,114.57,114.61,16076.0,103.2417,103.2417,102.9721,103.008,16076.0
2019-09-10 13:20:00,114.6,114.6,114.43,114.46,7406.0,102.999,102.999,102.8462,102.8732,7406.0
2019-09-10 13:25:00,114.46,114.53,114.39,114.49,4760.0,102.8732,102.9361,102.8103,102.9002,4760.0
2019-09-10 13:30:00,114.47,114.57,114.42,114.46,8574.0,102.8822,102.9721,102.8373,102.8732,8574.0
2019-09-10 13:35:00,114.42,114.5,114.42,114.47,2303.0,102.8373,102.9092,102.8373,102.8822,2303.0
2019-09-10 13:40:00,114.49,114.62,114.47,114.62,5647.0,102.9002,103.017,102.8822,103.017,5647.0
2019-09-10 13:45:00,114.6,114.66,114.56,114.66,3505.0,102.999,103.053,102.9631,103.053,3505.0
2019-09-10 13:50:00,114.67,114.72,114.67,114.69,4444.0,103.0619,103.1069,103.0619,103.0799,4444.0
2019-09-10 13:55:00,114.68,114.73,114.63,114.64,5364.0,103.0709,103.1159,103.026,103.035,5364.0
2019-09-10 14:00:00,114.65,114.7,114.64,114.69,4266.0,103.044,103.0889,103.035,103.0799,4266.0
2019-09-10 14:05:00,114.7,114.7,114.66,114.7,7302.0,103.0889,103.0889,103.053,103.0889,7302.0
2019-09-10 14:10:00,114.7,114.7,114.59,114.63,8500.0,103.0889,103.0889,102.99,103.026,8500.0
2019-09-10 14:15:00,114.62,114.65,114.41,114.55,16805.0,103.017,103.044,102.8283,102.9541,16805.0
2019-09-10 14:20:00,114.53,114.55,114.46,114.47,3950.0,102.9361,102.9541,102.8732,102.8822,3950.0
2019-09-10 14:25:00,114.48,114.52,114.45,114.45,4720.0,102.8912,102.9271,102.8642,102.8642,4720.0
2019-09-10 14:30:00,114.45,114.58,114.45,114.57,7730.0,102.8642,102.9811,102.8642,102.9721,7730.0
2019-09-10 14:35:00,114.58,114.6,114.52,114.54,9336.0,102.9811,102.999,102.9271,102.9451,9336.0
2019-09-10 14:40:00,114.54,114.6,114.5,114.59,10049.0,102.9451,102.999,102.9092,102.99,10049.0
2019-09-10 14:45:00,114.59,114.69,114.56,114.69,7666.0,102.99,103.0799,102.9631,103.0799,7666.0
2019-09-10 14:50:00,114.69,114.73,114.62,114.72,8589.0,103.0799,103.1159,103.017,103.1069,8589.0
2019-09-10 14:55:00,114.71,114.79,114.71,114.77,5221.0,103.0979,103.1698,103.0979,103.1518,5221.0
2019-09-10 15:00:00,114.78,114.86,114.72,114.86,9082.0,103.1608,103.2327,103.1069,103.2327,9082.0
2019-09-10 15:05:00,114.85,114.93,114.83,114.86,7713.0,103.2237,103.2956,103.2057,103.2327,7713.0
2019-09-10 15:10:00,114.88,115.02,114.87,115.02,8576.0,103.2507,103.3765,103.2417,103.3765,8576.0
2019-09-10 15:15:00,115.03,115.03,114.94,114.98,11558.0,103.3855,103.3855,103.3046,103.3406,11558.0
2019-09-10 15:20:00,114.99,115.1,114.97,115.02,12125.0,103.3496,103.4484,103.3316,103.3765,12125.0
2019-09-10 15:25:00,115.01,115.17,115.01,115.17,11342.0,103.3675,103.5113,103.3675,103.5113,11342.0
2019-09-10 15:30:00,115.17,115.25,115.04,115.04,27434.0,103.5113,103.5832,103.3945,103.3945,27434.0
2019-09-10 15:35:00,115.02,115.03,114.92,115.01,27015.0,103.3765,103.3855,103.2866,103.3675,27015.0
2019-09-10 15:40:00,115.02,115.04,114.94,115.04,35697.0,103.3765,103.3945,103.3046,103.3945,35697.0
2019-09-10 15:45:00,115.03,115.06,114.92,114.93,32147.0,103.3855,103.4125,103.2866,103.2956,32147.0
2019-09-10 15:50:00,114.92,115.05,114.92,115.03,50012.0,103.2866,103.4035,103.2866,103.3855,50012.0
2019-09-10 15:55:00,115.03,115.31,115.01,115.27,91184.0,103.3855,103.6372,103.3675,103.6012,91184.0
2019-09-11 09:30:00,114.93,115.11,114.0,114.95,31935.0,103.2956,103.4574,102.4598,103.3136,31935.0
2019-09-11 09:35:00,114.95,115.91,114.95,115.58,15121.0,103.3136,104.1764,103.3136,103.8798,15121.0
2019-09-11 09:40:00,115.56,115.73,115.32,115.32,6934.0,103.8619,104.0146,103.6461,103.6461,6934.0
2019-09-11 09:45:00,115.35,115.47,115.0,115.09,6689.0,103.6731,103.781,103.3585,103.4394,6689.0
2019-09-11 09:50:00,114.87,114.87,114.31,114.55,12380.0,103.2417,103.2417,102.7384,102.9541,12380.0
2019-09-11 09:55:00,114.58,114.87,114.5,114.65,17598.0,102.9811,103.2417,102.9092,103.044,17598.0
2019-09-11 10:00:00,114.64,114.87,114.5,114.79,19034.0,103.035,103.2417,102.9092,103.1698,19034.0
2019-09-11 10:05:00,114.81,114.86,114.53,114.64,11410.0,103.1878,103.2327,102.9361,103.035,11410.0
2019-09-11 10:10:00,114.69,114.74,114.46,114.55,9273.0,103.0799,103.1249,102.8732,102.9541,9273.0
2019-09-11 10:15:00,114.58,114.83,114.55,114.79,10985.0,102.9811,103.2057,102.9541,103.1698,10985.0
2019-09-11 10:20:00,114.83,114.87,114.5,114.63,6892.0,103.2057,103.2417,102.9092,103.026,6892.0
2019-09-11 10:25:00,114.59,114.59,114.39,114.4,9987.0,102.99,102.99,102.8103,102.8193,9987.0
2019-09-11 10:30:00,114.45,114.55,114.23,114.45,10440.0,102.8642,102.9541,102.6665,102.8642,10440.0
2019-09-11 10:35:00,114.48,114.57,114.24,114.25,11045.0,102.8912,102.9721,102.6755,102.6845,11045.0
2019-09-11 10:40:00,114.27,114.28,114.11,114.12,17062.0,102.7024,102.7114,102.5586,102.5676,17062.0
2019-09-11 10:45:00,114.1,114.28,114.0,114.25,21900.0,102.5496,102.7114,102.4598,102.6845,21900.0
2019-09-11 10:50:00,114.26,114.28,113.97,113.97,8385.0,102.6935,102.7114,102.4328,102.4328,8385.0
2019-09-11 10:55:00,113.95,114.03,113.85,113.85,27776.0,102.4148,102.4867,102.325,102.325,27776.0
2019-09-11 11:00:00,113.84,113.92,113.75,113.75,7099.0,102.316,102.3879,102.2351,102.2351,7099.0
2019-09-11 11:05:00,113.75,113.96,113.75,113.91,12553.0,102.2351,102.4238,102.2351,102.3789,12553.0
2019-09-11 11:10:00,113.9,114.08,113.89,114.01,13019.0,102.3699,102.5317,102.3609,102.4688,13019.0
2019-09-11 11:15:00,114.02,114.06,113.89,114.02,20142.0,102.4777,102.5137,102.3609,102.4777,20142.0
2019-09-11 11:20:00,114.04,114.12,114.01,114.1,8290.0,102.4957,102.5676,102.4688,102.5496,8290.0
2019-09-11 11:25:00,114.09,114.22,114.0,114.2,13608.0,102.5407,102.6575,102.4598,102.6395,13608.0
2019-09-11 11:30:00,114.24,114.31,114.17,114.26,6842.0,102.6755,102.7384,102.6126,102.6935,6842.0
2019-09-11 11:35:00,114.27,114.56,114.24,114.52,9895.0,102.7024,102.9631,102.6755,102.9271,9895.0
2019-09-11 11:40:00,114.52,114.71,114.48,114.66,11437.0,102.9271,103.0979,102.8912,103.053,11437.0
2019-09-11 11:45:00,114.65,114.66,114.45,114.56,11634.0,103.044,103.053,102.8642,102.9631,11634.0
2019-09-11 11:50:00,114.56,114.7,114.52,114.56,5209.0,102.9631,103.0889,102.9271,102.9631,5209.0
2019-09-11 11:55:00,114.56,114.61,114.44,114.47,13084.0,102.9631,103.008,102.8552,102.8822,13084.0
2019-09-11 12:00:00,114.5,114.5,114.38,114.42,11202.0,102.9092,102.9092,102.8013,102.8373,11202.0
2019-09-11 12:05:00,114.45,114.51,114.41,114.49,10572.0,102.8642,102.9181,102.8283,102.9002,10572.0
2019-09-11 12:10:00,114.48,114.57,114.48,114.55,15161.0,102.8912,102.9721,102.8912,102.9541,15161.0
2019-09-11 12:15:00,114.55,114.68,114.54,114.64,19318.0,102.9541,103.0709,102.9451,103.035,19318.0
2019-09-11 12:20:00,114.66,114.76,114.59,114.64,20111.0,103.053,103.1428,102.99,103.035,20111.0
2019-09-11 12:25:00,114.62,114.79,114.62,114.72,6914.0,103.017,103.1698,103.017,103.1069,6914.0
2019-09-11 12:30:00,114.74,114.94,114.72,114.75,23034.0,103.1249,103.3046,103.1069,103.1338,23034.0
2019-09-11 12:35:00,114.75,114.81,114.71,114.77,10200.0,103.1338,103.1878,103.0979,103.1518,10200.0
2019-09-11 12:40:00,114.77,114.77,114.5,114.5,8085.0,103.1518,103.1518,102.9092,102.9092,8085.0
2019-09-11 12:45:00,114.5,114.66,114.48,114.65,8263.0,102.9092,103.053,102.8912,103.044,8263.0
2019-09-11 12:50:00,114.67,114.67,114.55,114.56,6415.0,103.0619,103.0619,102.9541,102.9631,6415.0
2019-09-11 12:55:00,114.6,114.63,114.53,114.62,7847.0,102.999,103.026,102.9361,103.017,7847.0
2019-09-11 13:00:00,114.62,114.62,114.55,114.58,6451.0,103.017,103.017,102.9541,102.9811,6451.0
2019-09-11 13:05:00,114.58,114.61,114.52,114.58,25993.0,102.9811,103.008,102.9271,102.9811,25993.0
2019-09-11 13:10:00,114.58,114.62,114.49,114.54,27562.0,102.9811,103.017,102.9002,102.9451,27562.0
2019-09-11 13:15:00,114.54,114.55,114.51,114.55,8197.0,102.9451,102.9541,102.9181,102.9541,8197.0
2019-09-11 13:20:00,114.55,114.55,114.39,114.41,14407.0,102.9541,102.9541,102.8103,102.8283,14407.0
2019-09-11 13:25:00,114.41,114.41,114.16,114.17,25054.0,102.8283,102.8283,102.6036,102.6126,25054.0
2019-09-11 13:30:00,114.15,114.35,114.13,114.32,13788.0,102.5946,102.7743,102.5766,102.7474,13788.0
2019-09-11 13:35:00,114.31,114.31,114.19,114.2,7966.0,102.7384,102.7384,102.6305,102.6395,7966.0
2019-09-11 13:40:00,114.21,114.25,114.03,114.19,13474.0,102.6485,102.6845,102.4867,102.6305,13474.0
2019-09-11 13:45:00,114.21,114.28,114.19,114.24,4046.0,102.6485,102.7114,102.6305,102.6755,4046.0
2019-09-11 13:50:00,114.23,114.23,114.14,114.14,2517.0,102.6665,102.6665,102.5856,102.5856,2517.0
2019-09-11 13:55:00,114.14,114.14,114.08,114.09,11169.0,102.5856,102.5856,102.5317,102.5407,11169.0
2019-09-11 14:00:00,114.09,114.11,113.93,113.93,8634.0,102.5407,102.5586,102.3969,102.3969,8634.0
2019-09-11 14:05:00,113.95,114.14,113.89,114.04,16286.0,102.4148,102.5856,102.3609,102.4957,16286.0
2019-09-11 14:10:00,114.05,114.11,114.05,114.08,1872.0,102.5047,102.5586,102.5047,102.5317,1872.0
2019-09-11 14:15:00,114.05,114.06,113.98,113.98,4993.0,102.5047,102.5137,102.4418,102.4418,4993.0
2019-09-11 14:20:00,113.96,113.98,113.88,113.9,7426.0,102.4238,102.4418,102.3519,102.3699,7426.0
2019-09-11 14:25:00,113.89,113.9,113.69,113.73,19865.0,102.3609,102.3699,102.1812,102.2171,19865.0
2019-09-11 14:30:00,113.73,113.78,113.63,113.63,13480.0,102.2171,102.262,102.1272,102.1272,13480.0
2019-09-11 14:35:00,113.65,113.66,113.59,113.62,14169.0,102.1452,102.1542,102.0913,102.1182,14169.0
2019-09-11 14:40:00,113.62,113.65,113.49,113.49,21336.0,102.1182,102.1452,102.0014,102.0014,21336.0
2019-09-11 14:45:00,113.48,113.5,113.16,113.36,45611.0,101.9924,102.0104,101.7048,101.8846,45611.0
2019-09-11 14:50:00,113.34,113.54,113.34,113.53,10416.0,101.8666,102.0463,101.8666,102.0373,10416.0
2019-09-11 14:55:00,113.52,113.63,113.49,113.57,7975.0,102.0284,102.1272,102.0014,102.0733,7975.0
2019-09-11 15:00:00,113.59,113.81,113.58,113.79,11507.0,102.0913,102.289,102.0823,102.271,11507.0
2019-09-11 15:05:00,113.79,113.8,113.67,113.68,7925.0,102.271,102.28,102.1632,102.1722,7925.0
2019-09-11 15:10:00,113.68,113.74,113.68,113.7,7092.0,102.1722,102.2261,102.1722,102.1901,7092.0
2019-09-11 15:15:00,113.7,113.76,113.67,113.75,12869.0,102.1901,102.2441,102.1632,102.2351,12869.0
2019-09-11 15:20:00,113.75,113.86,113.75,113.84,15400.0,102.2351,102.3339,102.2351,102.316,15400.0
2019-09-11 15:25:00,113.84,113.9,113.81,113.86,7561.0,102.316,102.3699,102.289,102.3339,7561.0
2019-09-11 15:30:00,113.84,113.87,113.77,113.8,21194.0,102.316,102.3429,102.2531,102.28,21194.0
2019-09-11 15:35:00,113.8,113.96,113.79,113.89,27364.0,102.28,102.4238,102.271,102.3609,27364.0
2019-09-11 15:40:00,113.89,113.91,113.81,113.83,25070.0,102.3609,102.3789,102.289,102.307,25070.0
2019-09-11 15:45:00,113.84,113.84,113.7,113.72,28971.0,102.316,102.316,102.1901,102.2081,28971.0
2019-09-11 15:50:00,113.72,113.82,113.72,113.81,57302.0,102.2081,102.298,102.2081,102.289,57302.0
2019-09-11 15:55:00,113.81,113.87,113.69,113.82,109616.0,102.289,102.3429,102.1812,102.298,109616.0
2019-09-12 09:30:00,114.94,115.95,114.72,115.53,21382.0,103.3046,104.2124,103.1069,103.8349,21382.0
2019-09-12 09:35:00,115.72,115.81,115.5,115.55,8279.0,104.0057,104.0865,103.8079,103.8529,8279.0
2019-09-12 09:40:00,115.5,115.59,114.85,114.85,7525.0,103.8079,103.8888,103.2237,103.2237,7525.0
2019-09-12 09:45:00,114.96,115.36,114.95,115.17,11646.0,103.3226,103.6821,103.3136,103.5113,11646.0
2019-09-12 09:50:00,115.16,115.45,114.96,115.0,6651.0,103.5023,103.763,103.3226,103.3585,6651.0
2019-09-12 09:55:00,115.05,115.06,114.88,114.94,5721.0,103.4035,103.4125,103.2507,103.3046,5721.0
2019-09-12 10:00:00,114.9,115.12,114.72,114.72,18756.0,103.2687,103.4664,103.1069,103.1069,18756.0
2019-09-12 10:05:00,114.72,114.74,114.44,114.44,14762.0,103.1069,103.1249,102.8552,102.8552,14762.0
2019-09-12 10:10:00,114.5,115.18,114.5,114.62,21866.0,102.9092,103.5203,102.9092,103.017,21866.0
2019-09-12 10:15:00,114.65,114.94,114.61,114.94,6490.0,103.044,103.3046,103.008,103.3046,6490.0
2019-09-12 10:20:00,114.91,115.02,114.85,114.97,6933.0,103.2777,103.3765,103.2237,103.3316,6933.0
2019-09-12 10:25:00,115.0,115.13,114.92,114.99,38269.0,103.3585,103.4754,103.2866,103.3496,38269.0
2019-09-12 10:30:00,114.95,115.13,114.92,115.09,12210.0,103.3136,103.4754,103.2866,103.4394,12210.0
2019-09-12 10:35:00,115.05,115.06,114.84,114.95,12966.0,103.4035,103.4125,103.2147,103.3136,12966.0
2019-09-12 10:40:00,114.94,114.97,114.89,114.94,8115.0,103.3046,103.3316,103.2597,103.3046,8115.0
2019-09-12 10:45:00,114.93,115.04,114.92,115.0,11215.0,103.2956,103.3945,103.2866,103.3585,11215.0
2019-09-12 10:50:00,115.03,115.03,114.63,114.87,17747.0,103.3855,103.3855,103.026,103.2417,17747.0
2019-09-12 10:55:00,114.84,114.99,114.74,114.93,3606.0,103.2147,103.3496,103.1249,103.2956,3606.0
2019-09-12 11:00:00,115.02,115.12,114.89,114.94,7561.0,103.3765,103.4664,103.2597,103.3046,7561.0
2019-09-12 11:05:00,114.94,115.01,114.81,114.81,7262.0,103.3046,103.3675,103.1878,103.1878,7262.0
2019-09-12 11:10:00,114.78,114.86,114.76,114.78,7715.0,103.1608,103.2327,103.1428,103.1608,7715.0
2019-09-12 11:15:00,114.78,114.8,114.65,114.69,5858.0,103.1608,103.1788,103.044,103.0799,5858.0
2019-09-12 11:20:00,114.71,114.78,114.68,114.72,7310.0,103.0979,103.1608,103.0709,103.1069,7310.0
2019-09-12 11:25:00,114.72,114.73,114.48,114.54,26184.0,103.1069,103.1159,102.8912,102.9451,26184.0
2019-09-12 11:30:00,114.56,114.64,114.52,114.6,12118.0,102.9631,103.035,102.9271,102.999,12118.0
2019-09-12 11:35:00,114.59,114.63,114.49,114.51,9215.0,102.99,103.026,102.9002,102.9181,9215.0
2019-09-12 11:40:00,114.5,114.58,114.45,114.5,6529.0,102.9092,102.9811,102.8642,102.9092,6529.0
2019-09-12 11:45:00,114.48,114.5,114.42,114.46,4583.0,102.8912,102.9092,102.8373,102.8732,4583.0
2019-09-12 11:50:00,114.48,114.6,114.47,114.6,8896.0,102.8912,102.999,102.8822,102.999,8896.0
2019-09-12 11:55:00,114.62,114.64,114.55,114.58,4360.0,103.017,103.035,102.9541,102.9811,4360.0
2019-09-12 12:00:00,114.55,114.55,114.43,114.46,6230.0,102.9541,102.9541,102.8462,102.8732,6230.0
2019-09-12 12:05:00,114.46,114.47,114.32,114.33,6666.0,102.8732,102.8822,102.7474,102.7564,6666.0
2019-09-12 12:10:00,114.33,114.34,114.01,114.06,55802.0,102.7564,102.7654,102.4688,102.5137,55802.0
2019-09-12 12:15:00,114.08,114.1,113.97,114.04,16640.0,102.5317,102.5496,102.4328,102.4957,16640.0
2019-09-12 12:20:00,114.05,114.18,114.05,114.16,11563.0,102.5047,102.6215,102.5047,102.6036,11563.0
2019-09-12 12:25:00,114.15,114.24,114.12,114.22,9063.0,102.5946,102.6755,102.5676,102.6575,9063.0
2019-09-12 12:30:00,114.24,114.25,114.09,114.1,6583.0,102.6755,102.6845,102.5407,102.5496,6583.0
2019-09-12 12:35:00,114.09,114.12,114.02,114.09,6300.0,102.5407,102.5676,102.4777,102.5407,6300.0
2019-09-12 12:40:00,114.11,114.11,114.03,114.07,6427.0,102.5586,102.5586,102.4867,102.5227,6427.0
2019-09-12 12:45:00,114.08,114.21,114.05,114.15,6957.0,102.5317,102.6485,102.5047,102.5946,6957.0
2019-09-12 12:50:00,114.14,114.14,114.09,114.13,3274.0,102.5856,102.5856,102.5407,102.5766,3274.0
2019-09-12 12:55:00,114.14,114.24,114.14,114.22,5749.0,102.5856,102.6755,102.5856,102.6575,5749.0
2019-09-12 13:00:00,114.21,114.27,114.2,114.25,4363.0,102.6485,102.7024,102.6395,102.6845,4363.0
2019-09-12 13:05:00,114.26,114.35,114.24,114.31,6560.0,102.6935,102.7743,102.6755,102.7384,6560.0
2019-09-12 13:10:00,114.31,114.31,114.15,114.17,9027.0,102.7384,102.7384,102.5946,102.6126,9027.0
2019-09-12 13:15:00,114.17,114.2,114.12,114.15,5148.0,102.6126,102.6395,102.5676,102.5946,5148.0
2019-09-12 13:20:00,114.14,114.19,114.13,114.18,5634.0,102.5856,102.6305,102.5766,102.6215,5634.0
2019-09-12 13:25:00,114.19,114.2,114.13,114.18,4925.0,102.6305,102.6395,102.5766,102.6215,4925.0
2019-09-12 13:30:00,114.17,114.18,114.12,114.13,4670.0,102.6126,102.6215,102.5676,102.5766,4670.0
2019-09-12 13:35:00,114.13,114.21,114.13,114.21,3601.0,102.5766,102.6485,102.5766,102.6485,3601.0
2019-09-12 13:40:00,114.21,114.23,114.17,114.19,5174.0,102.6485,102.6665,102.6126,102.6305,5174.0
2019-09-12 13:45:00,114.2,114.24,114.18,114.22,4891.0,102.6395,102.6755,102.6215,102.6575,4891.0
2019-09-12 13:50:00,114.21,114.21,114.17,114.19,4266.0,102.6485,102.6485,102.6126,102.6305,4266.0
2019-09-12 13:55:00,114.18,114.27,114.16,114.27,4192.0,102.6215,102.7024,102.6036,102.7024,4192.0
2019-09-12 14:00:00,114.28,114.28,114.19,114.19,6705.0,102.7114,102.7114,102.6305,102.6305,6705.0
2019-09-12 14:05:00,114.19,114.23,114.17,114.19,5115.0,102.6305,102.6665,102.6126,102.6305,5115.0
2019-09-12 14:10:00,114.17,114.21,114.09,114.1,7521.0,102.6126,102.6485,102.5407,102.5496,7521.0
2019-09-12 14:15:00,114.1,114.11,114.02,114.02,7789.0,102.5496,102.5586,102.4777,102.4777,7789.0
2019-09-12 14:20:00,114.02,114.02,113.94,113.94,7353.0,102.4777,102.4777,102.4058,102.4058,7353.0
2019-09-12 14:25:00,113.93,113.94,113.86,113.87,13111.0,102.3969,102.4058,102.3339,102.3429,13111.0
2019-09-12 14:30:00,113.9,113.9,113.82,113.84,14365.0,102.3699,102.3699,102.298,102.316,14365.0
2019-09-12 14:35:00,113.84,113.86,113.5,113.63,45513.0,102.316,102.3339,102.0104,102.1272,45513.0
2019-09-12 14:40:00,113.65,113.77,113.64,113.67,6250.0,102.1452,102.2531,102.1362,102.1632,6250.0
2019-09-12 14:45:00,113.66,113.67,113.62,113.65,12671.0,102.1542,102.1632,102.1182,102.1452,12671.0
2019-09-12 14:50:00,113.66,113.77,113.66,113.74,11795.0,102.1542,102.2531,102.1542,102.2261,11795.0
2019-09-12 14:55:00,113.75,113.89,113.69,113.81,8283.0,102.2351,102.3609,102.1812,102.289,8283.0
2019-09-12 15:00:00,113.86,113.86,113.76,113.79,7272.0,102.3339,102.3339,102.2441,102.271,7272.0
2019-09-12 15:05:00,113.76,113.79,113.72,113.76,3923.0,102.2441,102.271,102.2081,102.2441,3923.0
2019-09-12 15:10:00,113.75,113.75,113.68,113.68,5492.0,102.2351,102.2351,102.1722,102.1722,5492.0
2019-09-12 15:15:00,113.69,113.72,113.62,113.63,10096.0,102.1812,102.2081,102.1182,102.1272,10096.0
2019-09-12 15:20:00,113.64,113.67,113.61,113.64,11027.0,102.1362,102.1632,102.1092,102.1362,11027.0
2019-09-12 15:25:00,113.64,113.64,113.46,113.49,13431.0,102.1362,102.1362,101.9744,102.0014,13431.0
2019-09-12 15:30:00,113.49,113.58,113.48,113.54,18128.0,102.0014,102.0823,101.9924,102.0463,18128.0
2019-09-12 15:35:00,113.54,113.64,113.42,113.44,26497.0,102.0463,102.1362,101.9385,101.9565,26497.0
2019-09-12 15:40:00,113.43,113.43,113.34,113.34,26874.0,101.9475,101.9475,101.8666,101.8666,26874.0
2019-09-12 15:45:00,113.33,113.37,113.28,113.33,29861.0,101.8576,101.8935,101.8127,101.8576,29861.0
2019-09-12 15:50:00,113.32,113.32,113.13,113.24,47776.0,101.8486,101.8486,101.6778,101.7767,47776.0
2019-09-12 15:55:00,113.24,113.28,113.15,113.27,149455.0,101.7767,101.8127,101.6958,101.8037,149455.0
2019-09-13 09:30:00,113.17,113.39,112.23,112.98,28754.0,101.7138,101.9115,100.8689,101.543,28754.0
2019-09-13 09:35:00,112.91,113.23,112.69,113.21,19862.0,101.4801,101.7677,101.2824,101.7497,19862.0
2019-09-13 09:40:00,113.21,113.88,113.21,113.77,8867.0,101.7497,102.3519,101.7497,102.2531,8867.0
2019-09-13 09:45:00,113.77,113.78,113.27,113.28,8128.0,102.2531,102.262,101.8037,101.8127,8128.0
2019-09-13 09:50:00,113.36,113.59,113.19,113.55,11174.0,101.8846,102.0913,101.7318,102.0553,11174.0
2019-09-13 09:55:00,113.51,113.67,113.4,113.56,12044.0,102.0194,102.1632,101.9205,102.0643,12044.0
2019-09-13 10:00:00,113.56,113.62,113.38,113.38,7536.0,102.0643,102.1182,101.9025,101.9025,7536.0
2019-09-13 10:05:00,113.36,113.64,113.33,113.64,8358.0,101.8846,102.1362,101.8576,102.1362,8358.0
2019-09-13 10:10:00,113.64,113.64,113.45,113.55,5962.0,102.1362,102.1362,101.9654,102.0553,5962.0
2019-09-13 10:15:00,113.55,113.59,113.43,113.58,7419.0,102.0553,102.0913,101.9475,102.0823,7419.0
2019-09-13 10:20:00,113.57,113.57,113.39,113.41,10680.0,102.0733,102.0733,101.9115,101.9295,10680.0
2019-09-13 10:25:00,113.38,113.48,113.22,113.27,9630.0,101.9025,101.9924,101.7587,101.8037,9630.0
2019-09-13 10:30:00,113.28,113.3,112.91,112.91,10048.0,101.8127,101.8306,101.4801,101.4801,10048.0
2019-09-13 10:35:00,112.93,113.16,112.92,113.06,12297.0,101.4981,101.7048,101.4891,101.6149,12297.0
2019-09-13 10:40:00,113.09,113.15,113.05,113.09,3700.0,101.6419,101.6958,101.6059,101.6419,3700.0
2019-09-13 10:45:00,113.08,113.09,112.85,112.85,6876.0,101.6329,101.6419,101.4262,101.4262,6876.0
2019-09-13 10:50:00,112.85,112.91,112.78,112.79,10905.0,101.4262,101.4801,101.3633,101.3723,10905.0
2019-09-13 10:55:00,112.8,112.92,112.8,112.89,7637.0,101.3812,101.4891,101.3812,101.4621,7637.0
2019-09-13 11:00:00,112.88,112.94,112.84,112.85,10243.0,101.4531,101.5071,101.4172,101.4262,10243.0
2019-09-13 11:05:00,112.84,112.99,112.78,112.98,9549.0,101.4172,101.552,101.3633,101.543,9549.0
2019-09-13 11:10:00,112.97,113.0,112.84,112.84,9135.0,101.534,101.561,101.4172,101.4172,9135.0
2019-09-13 11:15:00,112.85,112.91,112.82,112.9,11906.0,101.4262,101.4801,101.3992,101.4711,11906.0
2019-09-13 11:20:00,112.87,112.89,112.78,112.79,8375.0,101.4442,101.4621,101.3633,101.3723,8375.0
2019-09-13 11:25:00,112.79,112.79,112.62,112.64,11362.0,101.3723,101.3723,101.2195,101.2374,11362.0
2019-09-13 11:30:00,112.66,112.66,112.51,112.54,9209.0,101.2554,101.2554,101.1206,101.1476,9209.0
2019-09-13 11:35:00,112.53,112.53,112.45,112.45,6150.0,101.1386,101.1386,101.0667,101.0667,6150.0
2019-09-13 11:40:00,112.46,112.49,112.41,112.44,23186.0,101.0757,101.1026,101.0307,101.0577,23186.0
2019-09-13 11:45:00,112.44,112.51,112.34,112.39,53902.0,101.0577,101.1206,100.9678,101.0128,53902.0
2019-09-13 11:50:00,112.39,112.45,112.15,112.2,26862.0,101.0128,101.0667,100.797,100.842,26862.0
2019-09-13 11:55:00,112.18,112.21,112.08,112.15,55554.0,100.824,100.851,100.7341,100.797,55554.0
2019-09-13 12:00:00,112.14,112.28,112.14,112.28,19843.0,100.7881,100.9139,100.7881,100.9139,19843.0
2019-09-13 12:05:00,112.28,112.37,112.28,112.33,11155.0,100.9139,100.9948,100.9139,100.9588,11155.0
2019-09-13 12:10:00,112.31,112.33,112.28,112.31,7841.0,100.9408,100.9588,100.9139,100.9408,7841.0
2019-09-13 12:15:00,112.29,112.29,112.11,112.14,9771.0,100.9229,100.9229,100.7611,100.7881,9771.0
2019-09-13 12:20:00,112.14,112.16,112.02,112.12,12862.0,100.7881,100.806,100.6802,100.7701,12862.0
2019-09-13 12:25:00,112.14,112.18,112.05,112.07,4728.0,100.7881,100.824,100.7072,100.7251,4728.0
2019-09-13 12:30:00,112.06,112.06,111.94,111.97,8596.0,100.7162,100.7162,100.6083,100.6353,8596.0
2019-09-13 12:35:00,111.98,112.15,111.98,112.15,7124.0,100.6443,100.797,100.6443,100.797,7124.0
2019-09-13 12:40:00,112.16,112.17,112.11,112.15,4781.0,100.806,100.815,100.7611,100.797,4781.0
2019-09-13 12:45:00,112.17,112.21,112.05,112.07,5687.0,100.815,100.851,100.7072,100.7251,5687.0
2019-09-13 12:50:00,112.09,112.09,111.99,112.01,5682.0,100.7431,100.7431,100.6532,100.6712,5682.0
2019-09-13 12:55:00,111.99,111.99,111.85,111.89,10132.0,100.6532,100.6532,100.5274,100.5634,10132.0
2019-09-13 13:00:00,111.85,111.86,111.73,111.73,9903.0,100.5274,100.5364,100.4196,100.4196,9903.0
2019-09-13 13:05:00,111.73,111.74,111.44,111.53,45990.0,100.4196,100.4285,100.1589,100.2398,45990.0
2019-09-13 13:10:00,111.53,111.58,111.46,111.47,18855.0,100.2398,100.2847,100.1769,100.1859,18855.0
2019-09-13 13:15:00,111.45,111.5,111.37,111.37,11956.0,100.1679,100.2128,100.096,100.096,11956.0
2019-09-13 13:20:00,111.37,111.38,111.16,111.17,23233.0,100.096,100.105,99.9073,99.9163,23233.0
2019-09-13 13:25:00,111.17,111.44,111.17,111.36,14688.0,99.9163,100.1589,99.9163,100.087,14688.0
2019-09-13 13:30:00,111.36,111.37,111.21,111.22,12459.0,100.087,100.096,99.9522,99.9612,12459.0
2019-09-13 13:35:00,111.21,111.23,111.05,111.09,17568.0,99.9522,99.9702,99.8084,99.8443,17568.0
2019-09-13 13:40:00,111.09,111.11,110.89,111.02,23819.0,99.8443,99.8623,99.6646,99.7814,23819.0
2019-09-13 13:45:00,111.02,111.15,110.94,111.15,18046.0,99.7814,99.8983,99.7095,99.8983,18046.0
2019-09-13 13:50:00,111.15,111.17,111.07,111.14,10292.0,99.8983,99.9163,99.8264,99.8893,10292.0
2019-09-13 13:55:00,111.14,111.27,111.09,111.09,9471.0,99.8893,100.0061,99.8443,99.8443,9471.0
2019-09-13 14:00:00,111.09,111.1,110.95,110.97,30813.0,99.8443,99.8533,99.7185,99.7365,30813.0
2019-09-13 14:05:00,110.95,110.99,110.89,110.95,16179.0,99.7185,99.7545,99.6646,99.7185,16179.0
2019-09-13 14:10:00,110.94,110.95,110.75,110.81,13406.0,99.7095,99.7185,99.5388,99.5927,13406.0
2019-09-13 14:15:00,110.81,110.82,110.71,110.74,18229.0,99.5927,99.6017,99.5028,99.5298,18229.0
2019-09-13 14:20:00,110.73,110.88,110.69,110.88,13283.0,99.5208,99.6556,99.4848,99.6556,13283.0
2019-09-13 14:25:00,110.9,111.04,110.85,111.04,11642.0,99.6736,99.7994,99.6286,99.7994,11642.0
2019-09-13 14:30:00,111.05,111.17,111.04,111.13,13585.0,99.8084,99.9163,99.7994,99.8803,13585.0
2019-09-13 14:35:00,111.12,111.17,111.07,111.07,7650.0,99.8713,99.9163,99.8264,99.8264,7650.0
2019-09-13 14:40:00,111.08,111.11,111.03,111.03,5848.0,99.8354,99.8623,99.7904,99.7904,5848.0
2019-09-13 14:45:00,111.03,111.03,110.87,110.91,14320.0,99.7904,99.7904,99.6466,99.6826,14320.0
2019-09-13 14:50:00,110.91,111.16,110.86,111.16,12667.0,99.6826,99.9073,99.6376,99.9073,12667.0
2019-09-13 14:55:00,111.14,111.2,111.08,111.17,8968.0,99.8893,99.9432,99.8354,99.9163,8968.0
2019-09-13 15:00:00,111.17,111.26,111.15,111.21,15875.0,99.9163,99.9971,99.8983,99.9522,15875.0
2019-09-13 15:05:00,111.22,111.27,111.19,111.26,11051.0,99.9612,100.0061,99.9342,99.9971,11051.0
2019-09-13 15:10:00,111.25,111.26,111.2,111.21,14649.0,99.9882,99.9971,99.9432,99.9522,14649.0
2019-09-13 15:15:00,111.22,111.25,111.05,111.06,19798.0,99.9612,99.9882,99.8084,99.8174,19798.0
2019-09-13 15:20:00,111.05,111.09,111.02,111.06,14577.0,99.8084,99.8443,99.7814,99.8174,14577.0
2019-09-13 15:25:00,111.07,111.09,111.03,111.09,16095.0,99.8264,99.8443,99.7904,99.8443,16095.0
2019-09-13 15:30:00,111.08,111.26,111.06,111.26,23392.0,99.8354,99.9971,99.8174,99.9971,23392.0
2019-09-13 15:35:00,111.27,111.53,111.27,111.5,40225.0,100.0061,100.2398,100.0061,100.2128,40225.0
2019-09-13 15:40:00,111.5,111.52,111.39,111.47,30070.0,100.2128,100.2308,100.114,100.1859,30070.0
2019-09-13 15:45:00,111.47,111.48,111.37,111.39,32402.0,100.1859,100.1949,100.096,100.114,32402.0
2019-09-13 15:50:00,111.38,111.45,111.34,111.41,68510.0,100.105,100.1679,100.069,100.132,68510.0
2019-09-13 15:55:00,111.42,111.49,111.26,111.35,106432.0,100.1409,100.2039,99.9971,100.078,106432.0
2019-09-16 09:30:00,110.48,110.61,110.27,110.28,29345.0,99.2961,99.4129,99.1074,99.1163,29345.0
2019-09-16 09:35:00,110.28,110.8,110.18,110.79,19142.0,99.1163,99.5837,99.0265,99.5747,19142.0
2019-09-16 09:40:00,110.82,111.35,110.82,110.99,7028.0,99.6017,100.078,99.6017,99.7545,7028.0
2019-09-16 09:45:00,111.07,111.32,111.03,111.26,4169.0,99.8264,100.0511,99.7904,99.9971,4169.0
2019-09-16 09:50:00,111.3,111.36,111.01,111.36,9056.0,100.0331,100.087,99.7724,100.087,9056.0
2019-09-16 09:55:00,111.32,111.6,111.25,111.58,7497.0,100.0511,100.3027,99.9882,100.2847,7497.0
2019-09-16 10:00:00,111.56,111.59,111.43,111.52,10979.0,100.2668,100.2937,100.1499,100.2308,10979.0
2019-09-16 10:05:00,111.49,111.65,111.47,111.64,6997.0,100.2039,100.3477,100.1859,100.3387,6997.0
2019-09-16 10:10:00,111.66,111.74,111.57,111.64,6669.0,100.3566,100.4285,100.2758,100.3387,6669.0
2019-09-16 10:15:00,111.65,111.68,111.53,111.57,9459.0,100.3477,100.3746,100.2398,100.2758,9459.0
2019-09-16 10:20:00,111.57,111.59,111.33,111.37,10759.0,100.2758,100.2937,100.0601,100.096,10759.0
2019-09-16 10:25:00,111.37,111.48,111.35,111.36,3815.0,100.096,100.1949,100.078,100.087,3815.0
2019-09-16 10:30:00,111.33,111.45,111.29,111.45,6632.0,100.0601,100.1679,100.0241,100.1679,6632.0
2019-09-16 10:35:00,111.44,111.59,111.41,111.56,5045.0,100.1589,100.2937,100.132,100.2668,5045.0
2019-09-16 10:40:00,111.53,111.6,111.52,111.58,5392.0,100.2398,100.3027,100.2308,100.2847,5392.0
2019-09-16 10:45:00,111.59,111.63,111.47,111.54,7147.0,100.2937,100.3297,100.1859,100.2488,7147.0
2019-09-16 10:50:00,111.54,111.6,111.51,111.58,5356.0,100.2488,100.3027,100.2218,100.2847,5356.0
2019-09-16 10:55:00,111.56,111.62,111.42,111.43,8269.0,100.2668,100.3207,100.1409,100.1499,8269.0
2019-09-16 11:00:00,111.45,111.45,111.25,111.3,6684.0,100.1679,100.1679,99.9882,100.0331,6684.0
2019-09-16 11:05:00,111.28,111.42,111.22,111.39,7087.0,100.0151,100.1409,99.9612,100.114,7087.0
2019-09-16 11:10:00,111.4,111.41,111.21,111.21,9017.0,100.123,100.132,99.9522,99.9522,9017.0
2019-09-16 11:15:00,111.2,111.21,111.13,111.19,6053.0,99.9432,99.9522,99.8803,99.9342,6053.0
2019-09-16 11:20:00,111.22,111.24,111.16,111.22,9259.0,99.9612,99.9792,99.9073,99.9612,9259.0
2019-09-16 11:25:00,111.24,111.36,111.21,111.34,7014.0,99.9792,100.087,99.9522,100.069,7014.0
2019-09-16 11:30:00,111.33,111.37,111.24,111.24,9969.0,100.0601,100.096,99.9792,99.9792,9969.0
2019-09-16 11:35:00,111.23,111.27,111.19,111.23,6793.0,99.9702,100.0061,99.9342,99.9702,6793.0
2019-09-16 11:40:00,111.22,111.36,111.19,111.36,6183.0,99.9612,100.087,99.9342,100.087,6183.0
2019-09-16 11:45:00,111.41,111.42,111.23,111.23,6789.0,100.132,100.1409,99.9702,99.9702,6789.0
2019-09-16 11:50:00,111.23,111.31,111.23,111.3,7316.0,99.9702,100.0421,99.9702,100.0331,7316.0
2019-09-16 11:55:00,111.32,111.35,111.23,111.23,6737.0,100.0511,100.078,99.9702,99.9702,6737.0
2019-09-16 12:00:00,111.2,111.23,111.11,111.21,6603.0,99.9432,99.9702,99.8623,99.9522,6603.0
2019-09-16 12:05:00,111.21,111.22,111.16,111.17,7562.0,99.9522,99.9612,99.9073,99.9163,7562.0
2019-09-16 12:10:00,111.19,111.22,111.12,111.12,5124.0,99.9342,99.9612,99.8713,99.8713,5124.0
2019-09-16 12:15:00,111.13,111.14,111.04,111.09,7053.0,99.8803,99.8893,99.7994,99.8443,7053.0
2019-09-16 12:20:00,111.08,111.12,111.04,111.12,7152.0,99.8354,99.8713,99.7994,99.8713,7152.0
2019-09-16 12:25:00,111.13,111.15,111.08,111.11,4395.0,99.8803,99.8983,99.8354,99.8623,4395.0
2019-09-16 12:30:00,111.11,111.21,111.1,111.18,3922.0,99.8623,99.9522,99.8533,99.9252,3922.0
2019-09-16 12:35:00,111.17,111.18,110.97,110.99,16853.0,99.9163,99.9252,99.7365,99.7545,16853.0
2019-09-16 12:40:00,110.98,111.1,110.93,110.96,8409.0,99.7455,99.8533,99.7005,99.7275,8409.0
2019-09-16 12:45:00,110.98,111.12,110.98,111.1,4669.0,99.7455,99.8713,99.7455,99.8533,4669.0
2019-09-16 12:50:00,111.11,111.25,111.09,111.21,4833.0,99.8623,99.9882,99.8443,99.9522,4833.0
2019-09-16 12:55:00,111.2,111.2,111.03,111.05,7345.0,99.9432,99.9432,99.7904,99.8084,7345.0
2019-09-16 13:00:00,111.03,111.03,110.98,110.98,3350.0,99.7904,99.7904,99.7455,99.7455,3350.0
2019-09-16 13:05:00,110.99,111.07,110.99,111.06,4784.0,99.7545,99.8264,99.7545,99.8174,4784.0
2019-09-16 13:10:00,111.04,111.1,111.03,111.06,4387.0,99.7994,99.8533,99.7904,99.8174,4387.0
2019-09-16 13:15:00,111.05,111.08,111.02,111.03,6742.0,99.8084,99.8354,99.7814,99.7904,6742.0
2019-09-16 13:20:00,111.05,111.05,110.89,110.91,6119.0,99.8084,99.8084,99.6646,99.6826,6119.0
2019-09-16 13:25:00,110.94,110.94,110.89,110.89,3250.0,99.7095,99.7095,99.6646,99.6646,3250.0
2019-09-16 13:30:00,110.91,110.94,110.84,110.86,5184.0,99.6826,99.7095,99.6197,99.6376,5184.0
2019-09-16 13:35:00,110.85,110.86,110.75,110.8,6598.0,99.6286,99.6376,99.5388,99.5837,6598.0
2019-09-16 13:40:00,110.8,110.82,110.79,110.82,2750.0,99.5837,99.6017,99.5747,99.6017,2750.0
2019-09-16 13:45:00,110.81,110.81,110.77,110.81,4055.0,99.5927,99.5927,99.5567,99.5927,4055.0
2019-09-16 13:50:00,110.8,110.84,110.72,110.83,14372.0,99.5837,99.6197,99.5118,99.6107,14372.0
2019-09-16 13:55:00,110.82,110.85,110.69,110.7,4606.0,99.6017,99.6286,99.4848,99.4938,4606.0
2019-09-16 14:00:00,110.7,110.71,110.66,110.68,6922.0,99.4938,99.5028,99.4579,99.4759,6922.0
2019-09-16 14:05:00,110.69,110.73,110.69,110.72,6978.0,99.4848,99.5208,99.4848,99.5118,6978.0
2019-09-16 14:10:00,110.72,110.77,110.72,110.76,5272.0,99.5118,99.5567,99.5118,99.5478,5272.0
2019-09-16 14:15:00,110.75,110.75,110.67,110.73,9886.0,99.5388,99.5388,99.4669,99.5208,9886.0
2019-09-16 14:20:00,110.71,110.78,110.66,110.67,7019.0,99.5028,99.5657,99.4579,99.4669,7019.0
2019-09-16 14:25:00,110.66,110.72,110.66,110.68,8365.0,99.4579,99.5118,99.4579,99.4759,8365.0
2019-09-16 14:30:00,110.67,110.67,110.63,110.64,9825.0,99.4669,99.4669,99.4309,99.4399,9825.0
2019-09-16 14:35:00,110.64,110.66,110.62,110.65,5376.0,99.4399,99.4579,99.4219,99.4489,5376.0
2019-09-16 14:40:00,110.64,110.66,110.62,110.63,7986.0,99.4399,99.4579,99.4219,99.4309,7986.0
2019-09-16 14:45:00,110.64,110.72,110.62,110.72,7660.0,99.4399,99.5118,99.4219,99.5118,7660.0
2019-09-16 14:50:00,110.73,110.74,110.54,110.62,31221.0,99.5208,99.5298,99.35,99.4219,31221.0
2019-09-16 14:55:00,110.61,110.69,110.6,110.69,8816.0,99.4129,99.4848,99.404,99.4848,8816.0
2019-09-16 15:00:00,110.69,110.7,110.64,110.64,10895.0,99.4848,99.4938,99.4399,99.4399,10895.0
2019-09-16 15:05:00,110.64,110.64,110.59,110.61,10755.0,99.4399,99.4399,99.395,99.4129,10755.0
2019-09-16 15:10:00,110.61,110.67,110.6,110.64,10246.0,99.4129,99.4669,99.404,99.4399,10246.0
2019-09-16 15:15:00,110.63,110.65,110.61,110.61,7764.0,99.4309,99.4489,99.4129,99.4129,7764.0
2019-09-16 15:20:00,110.62,110.62,110.52,110.54,11265.0,99.4219,99.4219,99.3321,99.35,11265.0
2019-09-16 15:25:00,110.54,110.57,110.5,110.53,17313.0,99.35,99.377,99.3141,99.341,17313.0
2019-09-16 15:30:00,110.53,110.62,110.52,110.58,12795.0,99.341,99.4219,99.3321,99.386,12795.0
2019-09-16 15:35:00,110.58,110.63,110.57,110.6,17896.0,99.386,99.4309,99.377,99.404,17896.0
2019-09-16 15:40:00,110.61,110.68,110.58,110.64,19489.0,99.4129,99.4759,99.386,99.4399,19489.0
2019-09-16 15:45:00,110.64,110.65,110.45,110.46,32026.0,99.4399,99.4489,99.2691,99.2781,32026.0
2019-09-16 15:50:00,110.46,110.54,110.42,110.5,44356.0,99.2781,99.35,99.2422,99.3141,44356.0
2019-09-16 15:55:00,110.5,110.57,110.4,110.53,94445.0,99.3141,99.377,99.2242,99.341,94445.0
2019-09-17 09:30:00,111.02,111.86,110.88,111.5,26000.0,99.7814,100.5364,99.6556,100.2128,26000.0
2019-09-17 09:35:00,111.54,111.77,111.39,111.77,15790.0,100.2488,100.4555,100.114,100.4555,15790.0
2019-09-17 09:40:00,111.97,112.04,111.75,111.8,7237.0,100.6353,100.6982,100.4375,100.4825,7237.0
2019-09-17 09:45:00,111.91,112.26,111.91,112.02,10744.0,100.5813,100.8959,100.5813,100.6802,10744.0
2019-09-17 09:50:00,111.93,112.11,111.78,112.05,10291.0,100.5993,100.7611,100.4645,100.7072,10291.0
2019-09-17 09:55:00,112.05,112.1,111.79,112.03,9473.0,100.7072,100.7521,100.4735,100.6892,9473.0
2019-09-17 10:00:00,111.94,112.01,111.68,111.78,8838.0,100.6083,100.6712,100.3746,100.4645,8838.0
2019-09-17 10:05:00,111.69,112.18,111.69,112.18,7420.0,100.3836,100.824,100.3836,100.824,7420.0
2019-09-17 10:10:00,112.18,112.3,112.09,112.16,6792.0,100.824,100.9319,100.7431,100.806,6792.0
2019-09-17 10:15:00,112.24,112.26,112.1,112.1,9516.0,100.8779,100.8959,100.7521,100.7521,9516.0
2019-09-17 10:20:00,112.15,112.23,112.1,112.11,9073.0,100.797,100.8689,100.7521,100.7611,9073.0
2019-09-17 10:25:00,112.12,112.42,112.03,112.4,30154.0,100.7701,101.0397,100.6892,101.0217,30154.0
2019-09-17 10:30:00,112.41,112.5,112.36,112.38,16907.0,101.0307,101.1116,100.9858,101.0038,16907.0
2019-09-17 10:35:00,112.39,112.61,112.36,112.61,8392.0,101.0128,101.2105,100.9858,101.2105,8392.0
2019-09-17 10:40:00,112.59,112.62,112.49,112.6,4195.0,101.1925,101.2195,101.1026,101.2015,4195.0
2019-09-17 10:45:00,112.65,112.65,112.37,112.43,5334.0,101.2464,101.2464,100.9948,101.0487,5334.0
2019-09-17 10:50:00,112.44,112.57,112.44,112.55,31082.0,101.0577,101.1745,101.0577,101.1566,31082.0
2019-09-17 10:55:00,112.56,112.67,112.53,112.63,5321.0,101.1655,101.2644,101.1386,101.2285,5321.0
2019-09-17 11:00:00,112.65,112.67,112.3,112.46,11543.0,101.2464,101.2644,100.9319,101.0757,11543.0
2019-09-17 11:05:00,112.46,112.52,112.42,112.45,10853.0,101.0757,101.1296,101.0397,101.0667,10853.0
2019-09-17 11:10:00,112.45,112.48,112.31,112.48,3662.0,101.0667,101.0936,100.9408,101.0936,3662.0
2019-09-17 11:15:00,112.48,112.62,112.42,112.62,10376.0,101.0936,101.2195,101.0397,101.2195,10376.0
2019-09-17 11:20:00,112.6,112.7,112.58,112.6,4410.0,101.2015,101.2914,101.1835,101.2015,4410.0
2019-09-17 11:25:00,112.61,112.61,112.46,112.54,7000.0,101.2105,101.2105,101.0757,101.1476,7000.0
2019-09-17 11:30:00,112.51,112.59,112.44,112.51,6748.0,101.1206,101.1925,101.0577,101.1206,6748.0
2019-09-17 11:35:00,112.52,112.55,112.43,112.45,5632.0,101.1296,101.1566,101.0487,101.0667,5632.0
2019-09-17 11:40:00,112.45,112.51,112.41,112.45,5009.0,101.0667,101.1206,101.0307,101.0667,5009.0
2019-09-17 11:45:00,112.42,112.49,112.38,112.39,5843.0,101.0397,101.1026,101.0038,101.0128,5843.0
2019-09-17 11:50:00,112.41,112.42,112.25,112.25,6183.0,101.0307,101.0397,100.8869,100.8869,6183.0
2019-09-17 11:55:00,112.27,112.28,112.1,112.14,6315.0,100.9049,100.9139,100.7521,100.7881,6315.0
2019-09-17 12:00:00,112.13,112.13,112.05,112.09,9349.0,100.7791,100.7791,100.7072,100.7431,9349.0
2019-09-17 12:05:00,112.09,112.13,111.98,111.98,8807.0,100.7431,100.7791,100.6443,100.6443,8807.0
2019-09-17 12:10:00,112.0,112.1,112.0,112.0,7095.0,100.6622,100.7521,100.6622,100.6622,7095.0
2019-09-17 12:15:00,112.02,112.03,111.98,112.01,21741.0,100.6802,100.6892,100.6443,100.6712,21741.0
2019-09-17 12:20:00,112.0,112.02,111.9,111.98,22815.0,100.6622,100.6802,100.5724,100.6443,22815.0
2019-09-17 12:25:00,111.99,112.08,111.99,112.05,5324.0,100.6532,100.7341,100.6532,100.7072,5324.0
2019-09-17 12:30:00,112.05,112.26,112.05,112.26,7775.0,100.7072,100.8959,100.7072,100.8959,7775.0
2019-09-17 12:35:00,112.29,112.32,112.2,112.29,6528.0,100.9229,100.9498,100.842,100.9229,6528.0
2019-09-17 12:40:00,112.33,112.35,112.27,112.33,4132.0,100.9588,100.9768,100.9049,100.9588,4132.0
2019-09-17 12:45:00,112.34,112.35,112.14,112.17,6435.0,100.9678,100.9768,100.7881,100.815,6435.0
2019-09-17 12:50:00,112.15,112.16,112.09,112.09,7808.0,100.797,100.806,100.7431,100.7431,7808.0
2019-09-17 12:55:00,112.1,112.15,112.0,112.11,9034.0,100.7521,100.797,100.6622,100.7611,9034.0
2019-09-17 13:00:00,112.1,112.11,112.08,112.1,3975.0,100.7521,100.7611,100.7341,100.7521,3975.0
2019-09-17 13:05:00,112.09,112.15,112.08,112.09,5753.0,100.7431,100.797,100.7341,100.7431,5753.0
2019-09-17 13:10:00,112.09,112.11,112.04,112.11,2811.0,100.7431,100.7611,100.6982,100.7611,2811.0
2019-09-17 13:15:00,112.11,112.21,112.11,112.21,5660.0,100.7611,100.851,100.7611,100.851,5660.0
2019-09-17 13:20:00,112.22,112.24,112.12,112.13,7098.0,100.86,100.8779,100.7701,100.7791,7098.0
2019-09-17 13:25:00,112.12,112.12,112.08,112.1,4577.0,100.7701,100.7701,100.7341,100.7521,4577.0
2019-09-17 13:30:00,112.1,112.17,112.07,112.16,5568.0,100.7521,100.815,100.7251,100.806,5568.0
2019-09-17 13:35:00,112.18,112.21,112.12,112.2,5652.0,100.824,100.851,100.7701,100.842,5652.0
2019-09-17 13:40:00,112.22,112.41,112.22,112.38,6246.0,100.86,101.0307,100.86,101.0038,6246.0
2019-09-17 13:45:00,112.37,112.54,112.37,112.42,4148.0,100.9948,101.1476,100.9948,101.0397,4148.0
2019-09-17 13:50:00,112.4,112.45,112.39,112.39,8089.0,101.0217,101.0667,101.0128,101.0128,8089.0
2019-09-17 13:55:00,112.4,112.58,112.39,112.52,7747.0,101.0217,101.1835,101.0128,101.1296,7747.0
2019-09-17 14:00:00,112.55,112.62,112.53,112.6,4717.0,101.1566,101.2195,101.1386,101.2015,4717.0
2019-09-17 14:05:00,112.59,112.59,112.46,112.5,3473.0,101.1925,101.1925,101.0757,101.1116,3473.0
2019-09-17 14:10:00,112.51,112.58,112.46,112.58,8674.0,101.1206,101.1835,101.0757,101.1835,8674.0
2019-09-17 14:15:00,112.56,112.56,112.48,112.48,3778.0,101.1655,101.1655,101.0936,101.0936,3778.0
2019-09-17 14:20:00,112.51,112.51,112.44,112.49,6424.0,101.1206,101.1206,101.0577,101.1026,6424.0
2019-09-17 14:25:00,112.48,112.56,112.47,112.56,6899.0,101.0936,101.1655,101.0847,101.1655,6899.0
2019-09-17 14:30:00,112.57,112.64,112.53,112.54,11533.0,101.1745,101.2374,101.1386,101.1476,11533.0
2019-09-17 14:35:00,112.57,112.59,112.48,112.5,11608.0,101.1745,101.1925,101.0936,101.1116,11608.0
2019-09-17 14:40:00,112.51,112.54,112.5,112.54,7882.0,101.1206,101.1476,101.1116,101.1476,7882.0
2019-09-17 14:45:00,112.53,112.62,112.52,112.55,9640.0,101.1386,101.2195,101.1296,101.1566,9640.0
2019-09-17 14:50:00,112.54,112.61,112.51,112.58,17376.0,101.1476,101.2105,101.1206,101.1835,17376.0
2019-09-17 14:55:00,112.56,112.63,112.51,112.55,13041.0,101.1655,101.2285,101.1206,101.1566,13041.0
2019-09-17 15:00:00,112.55,112.56,112.44,112.44,15930.0,101.1566,101.1655,101.0577,101.0577,15930.0
2019-09-17 15:05:00,112.46,112.53,112.45,112.51,9508.0,101.0757,101.1386,101.0667,101.1206,9508.0
2019-09-17 15:10:00,112.5,112.51,112.44,112.47,11288.0,101.1116,101.1206,101.0577,101.0847,11288.0
2019-09-17 15:15:00,112.47,112.52,112.43,112.46,19630.0,101.0847,101.1296,101.0487,101.0757,19630.0
2019-09-17 15:20:00,112.46,112.56,112.41,112.56,11781.0,101.0757,101.1655,101.0307,101.1655,11781.0
2019-09-17 15:25:00,112.56,112.81,112.55,112.78,16391.0,101.1655,101.3902,101.1566,101.3633,16391.0
2019-09-17 15:30:00,112.77,112.87,112.75,112.87,19610.0,101.3543,101.4442,101.3363,101.4442,19610.0
2019-09-17 15:35:00,112.87,112.87,112.61,112.62,29704.0,101.4442,101.4442,101.2105,101.2195,29704.0
2019-09-17 15:40:00,112.62,112.7,112.6,112.67,26835.0,101.2195,101.2914,101.2015,101.2644,26835.0
2019-09-17 15:45:00,112.66,112.75,112.64,112.64,28216.0,101.2554,101.3363,101.2374,101.2374,28216.0
2019-09-17 15:50:00,112.65,112.88,112.59,112.78,67206.0,101.2464,101.4531,101.1925,101.3633,67206.0
2019-09-17 15:55:00,112.78,112.9,112.78,112.79,95715.0,101.3633,101.4711,101.3633,101.3723,95715.0
2019-09-18 09:30:00,113.37,114.34,113.37,114.13,35191.0,101.8935,102.7654,101.8935,102.5766,35191.0
2019-09-18 09:35:00,114.13,114.13,113.4,113.48,13682.0,102.5766,102.5766,101.9205,101.9924,13682.0
2019-09-18 09:40:00,113.37,113.62,113.34,113.35,6857.0,101.8935,102.1182,101.8666,101.8756,6857.0
2019-09-18 09:45:00,113.4,113.54,113.31,113.49,14715.0,101.9205,102.0463,101.8396,102.0014,14715.0
2019-09-18 09:50:00,113.49,113.49,113.14,113.38,13500.0,102.0014,102.0014,101.6868,101.9025,13500.0
2019-09-18 09:55:00,113.31,113.45,113.23,113.43,6304.0,101.8396,101.9654,101.7677,101.9475,6304.0
2019-09-18 10:00:00,113.39,113.49,113.36,113.48,9131.0,101.9115,102.0014,101.8846,101.9924,9131.0
2019-09-18 10:05:00,113.48,113.7,113.43,113.7,8025.0,101.9924,102.1901,101.9475,102.1901,8025.0
2019-09-18 10:10:00,113.66,113.83,113.62,113.83,12098.0,102.1542,102.307,102.1182,102.307,12098.0
2019-09-18 10:15:00,113.82,113.9,113.66,113.73,25481.0,102.298,102.3699,102.1542,102.2171,25481.0
2019-09-18 10:20:00,113.71,113.76,113.54,113.63,41859.0,102.1991,102.2441,102.0463,102.1272,41859.0
2019-09-18 10:25:00,113.56,113.71,113.56,113.71,6705.0,102.0643,102.1991,102.0643,102.1991,6705.0
2019-09-18 10:30:00,113.71,113.71,113.63,113.64,7526.0,102.1991,102.1991,102.1272,102.1362,7526.0
2019-09-18 10:35:00,113.62,113.84,113.62,113.83,9298.0,102.1182,102.316,102.1182,102.307,9298.0
2019-09-18 10:40:00,113.81,113.92,113.75,113.75,13628.0,102.289,102.3879,102.2351,102.2351,13628.0
2019-09-18 10:45:00,113.75,113.89,113.75,113.85,21000.0,102.2351,102.3609,102.2351,102.325,21000.0
2019-09-18 10:50:00,113.85,113.95,113.78,113.95,10663.0,102.325,102.4148,102.262,102.4148,10663.0
2019-09-18 10:55:00,113.95,113.99,113.85,113.89,11486.0,102.4148,102.4508,102.325,102.3609,11486.0
2019-09-18 11:00:00,113.89,113.9,113.75,113.76,19146.0,102.3609,102.3699,102.2351,102.2441,19146.0
2019-09-18 11:05:00,113.76,113.87,113.75,113.83,7263.0,102.2441,102.3429,102.2351,102.307,7263.0
2019-09-18 11:10:00,113.84,113.91,113.8,113.9,11141.0,102.316,102.3789,102.28,102.3699,11141.0
2019-09-18 11:15:00,113.9,113.9,113.79,113.86,9966.0,102.3699,102.3699,102.271,102.3339,9966.0
2019-09-18 11:20:00,113.86,113.95,113.85,113.91,9309.0,102.3339,102.4148,102.325,102.3789,9309.0
2019-09-18 11:25:00,113.92,114.02,113.91,114.02,3530.0,102.3879,102.4777,102.3789,102.4777,3530.0
2019-09-18 11:30:00,114.02,114.11,113.99,114.09,13338.0,102.4777,102.5586,102.4508,102.5407,13338.0
2019-09-18 11:35:00,114.08,114.1,113.93,113.95,15525.0,102.5317,102.5496,102.3969,102.4148,15525.0
2019-09-18 11:40:00,113.97,114.06,113.95,114.06,7467.0,102.4328,102.5137,102.4148,102.5137,7467.0
2019-09-18 11:45:00,114.05,114.1,113.95,113.98,16006.0,102.5047,102.5496,102.4148,102.4418,16006.0
2019-09-18 11:50:00,113.98,114.1,113.97,114.08,35625.0,102.4418,102.5496,102.4328,102.5317,35625.0
2019-09-18 11:55:00,114.08,114.08,114.0,114.04,8339.0,102.5317,102.5317,102.4598,102.4957,8339.0
2019-09-18 12:00:00,114.02,114.05,113.9,113.91,13461.0,102.4777,102.5047,102.3699,102.3789,13461.0
2019-09-18 12:05:00,113.91,114.02,113.91,113.97,17261.0,102.3789,102.4777,102.3789,102.4328,17261.0
2019-09-18 12:10:00,113.96,114.11,113.94,114.11,5932.0,102.4238,102.5586,102.4058,102.5586,5932.0
2019-09-18 12:15:00,114.12,114.17,114.05,114.17,7384.0,102.5676,102.6126,102.5047,102.6126,7384.0
2019-09-18 12:20:00,114.18,114.19,114.06,114.11,6909.0,102.6215,102.6305,102.5137,102.5586,6909.0
2019-09-18 12:25:00,114.11,114.11,113.97,113.98,7323.0,102.5586,102.5586,102.4328,102.4418,7323.0
2019-09-18 12:30:00,113.99,114.03,113.92,113.97,25417.0,102.4508,102.4867,102.3879,102.4328,25417.0
2019-09-18 12:35:00,113.97,114.03,113.91,114.03,13800.0,102.4328,102.4867,102.3789,102.4867,13800.0
2019-09-18 12:40:00,114.03,114.04,113.99,114.01,4161.0,102.4867,102.4957,102.4508,102.4688,4161.0
2019-09-18 12:45:00,114.0,114.0,113.85,113.89,12608.0,102.4598,102.4598,102.325,102.3609,12608.0
2019-09-18 12:50:00,113.9,113.9,113.84,113.86,4368.0,102.3699,102.3699,102.316,102.3339,4368.0
2019-09-18 12:55:00,113.86,113.9,113.78,113.85,5940.0,102.3339,102.3699,102.262,102.325,5940.0
2019-09-18 13:00:00,113.85,113.87,113.78,113.81,6779.0,102.325,102.3429,102.262,102.289,6779.0
2019-09-18 13:05:00,113.79,113.79,113.75,113.77,8176.0,102.271,102.271,102.2351,102.2531,8176.0
2019-09-18 13:10:00,113.76,113.82,113.75,113.81,14847.0,102.2441,102.298,102.2351,102.289,14847.0
2019-09-18 13:15:00,113.81,113.88,113.81,113.87,8170.0,102.289,102.3519,102.289,102.3429,8170.0
2019-09-18 13:20:00,113.85,113.93,113.82,113.9,9275.0,102.325,102.3969,102.298,102.3699,9275.0
2019-09-18 13:25:00,113.91,113.91,113.82,113.85,11626.0,102.3789,102.3789,102.298,102.325,11626.0
2019-09-18 13:30:00,113.85,113.94,113.83,113.94,9190.0,102.325,102.4058,102.307,102.4058,9190.0
2019-09-18 13:35:00,113.93,113.98,113.89,113.98,7754.0,102.3969,102.4418,102.3609,102.4418,7754.0
2019-09-18 13:40:00,113.99,114.02,113.97,114.0,6950.0,102.4508,102.4777,102.4328,102.4598,6950.0
2019-09-18 13:45:00,114.01,114.1,114.0,114.1,4049.0,102.4688,102.5496,102.4598,102.5496,4049.0
2019-09-18 13:50:00,114.1,114.16,114.06,114.13,8646.0,102.5496,102.6036,102.5137,102.5766,8646.0
2019-09-18 13:55:00,114.13,114.15,114.06,114.06,2887.0,102.5766,102.5946,102.5137,102.5137,2887.0
2019-09-18 14:00:00,114.02,114.08,113.77,113.96,39439.0,102.4777,102.5317,102.2531,102.4238,39439.0
2019-09-18 14:05:00,113.97,114.13,113.9,113.91,8020.0,102.4328,102.5766,102.3699,102.3789,8020.0
2019-09-18 14:10:00,113.9,113.91,113.71,113.76,32988.0,102.3699,102.3789,102.1991,102.2441,32988.0
2019-09-18 14:15:00,113.75,113.77,113.55,113.7,47861.0,102.2351,102.2531,102.0553,102.1901,47861.0
2019-09-18 14:20:00,113.67,113.67,113.6,113.66,10892.0,102.1632,102.1632,102.1003,102.1542,10892.0
2019-09-18 14:25:00,113.65,113.73,113.62,113.7,15858.0,102.1452,102.2171,102.1182,102.1901,15858.0
2019-09-18 14:30:00,113.73,113.9,113.7,113.9,12004.0,102.2171,102.3699,102.1901,102.3699,12004.0
2019-09-18 14:35:00,113.87,113.88,113.77,113.84,59919.0,102.3429,102.3519,102.2531,102.316,59919.0
2019-09-18 14:40:00,113.86,113.88,113.71,113.77,8989.0,102.3339,102.3519,102.1991,102.2531,8989.0
2019-09-18 14:45:00,113.74,113.76,113.5,113.65,15361.0,102.2261,102.2441,102.0104,102.1452,15361.0
2019-09-18 14:50:00,113.62,114.01,113.62,113.96,9280.0,102.1182,102.4688,102.1182,102.4238,9280.0
2019-09-18 14:55:00,113.96,114.03,113.91,114.0,6671.0,102.4238,102.4867,102.3789,102.4598,6671.0
2019-09-18 15:00:00,113.98,114.0,113.81,113.94,12782.0,102.4418,102.4598,102.289,102.4058,12782.0
2019-09-18 15:05:00,113.91,114.1,113.91,114.07,6912.0,102.3789,102.5496,102.3789,102.5227,6912.0
2019-09-18 15:10:00,114.06,114.1,113.97,113.99,12518.0,102.5137,102.5496,102.4328,102.4508,12518.0
2019-09-18 15:15:00,113.99,114.06,113.97,114.06,10987.0,102.4508,102.5137,102.4328,102.5137,10987.0
2019-09-18 15:20:00,114.05,114.1,114.0,114.07,10633.0,102.5047,102.5496,102.4598,102.5227,10633.0
2019-09-18 15:25:00,114.08,114.12,114.06,114.09,10780.0,102.5317,102.5676,102.5137,102.5407,10780.0
2019-09-18 15:30:00,114.06,114.42,114.06,114.42,20744.0,102.5137,102.8373,102.5137,102.8373,20744.0
2019-09-18 15:35:00,114.45,114.47,114.31,114.42,24692.0,102.8642,102.8822,102.7384,102.8373,24692.0
2019-09-18 15:40:00,114.42,114.49,114.38,114.46,23347.0,102.8373,102.9002,102.8013,102.8732,23347.0
2019-09-18 15:45:00,114.47,114.51,114.34,114.47,27494.0,102.8822,102.9181,102.7654,102.8822,27494.0
2019-09-18 15:50:00,114.48,114.52,114.31,114.41,75185.0,102.8912,102.9271,102.7384,102.8283,75185.0
2019-09-18 15:55:00,114.41,114.61,114.39,114.57,134461.0,102.8283,103.008,102.8103,102.9721,134461.0
2019-09-19 09:30:00,114.16,114.38,113.84,113.96,30720.0,102.6036,102.8013,102.316,102.4238,30720.0
2019-09-19 09:35:00,113.92,114.21,113.9,114.18,5092.0,102.3879,102.6485,102.3699,102.6215,5092.0
2019-09-19 09:40:00,114.17,114.28,114.08,114.26,3162.0,102.6126,102.7114,102.5317,102.6935,3162.0
2019-09-19 09:45:00,114.33,114.43,114.31,114.31,3765.0,102.7564,102.8462,102.7384,102.7384,3765.0
2019-09-19 09:50:00,114.3,114.38,114.22,114.37,3002.0,102.7294,102.8013,102.6575,102.7923,3002.0
2019-09-19 09:55:00,114.4,114.49,114.35,114.41,3201.0,102.8193,102.9002,102.7743,102.8283,3201.0
2019-09-19 10:00:00,114.38,114.4,114.19,114.19,4951.0,102.8013,102.8193,102.6305,102.6305,4951.0
2019-09-19 10:05:00,114.21,114.21,114.14,114.15,2907.0,102.6485,102.6485,102.5856,102.5946,2907.0
2019-09-19 10:10:00,114.12,114.28,114.05,114.28,3610.0,102.5676,102.7114,102.5047,102.7114,3610.0
2019-09-19 10:15:00,114.32,114.38,114.28,114.38,3784.0,102.7474,102.8013,102.7114,102.8013,3784.0
2019-09-19 10:20:00,114.38,114.5,114.31,114.44,2680.0,102.8013,102.9092,102.7384,102.8552,2680.0
2019-09-19 10:25:00,114.44,114.53,114.43,114.43,3707.0,102.8552,102.9361,102.8462,102.8462,3707.0
2019-09-19 10:30:00,114.42,114.51,114.41,114.49,1894.0,102.8373,102.9181,102.8283,102.9002,1894.0
2019-09-19 10:35:00,114.5,114.52,114.44,114.51,2851.0,102.9092,102.9271,102.8552,102.9181,2851.0
2019-09-19 10:40:00,114.49,114.61,114.49,114.49,4256.0,102.9002,103.008,102.9002,102.9002,4256.0
2019-09-19 10:45:00,114.45,114.45,114.28,114.35,7456.0,102.8642,102.8642,102.7114,102.7743,7456.0
2019-09-19 10:50:00,114.36,114.38,114.25,114.36,7866.0,102.7833,102.8013,102.6845,102.7833,7866.0
2019-09-19 10:55:00,114.34,114.35,114.2,114.2,4716.0,102.7654,102.7743,102.6395,102.6395,4716.0
2019-09-19 11:00:00,114.21,114.26,114.2,114.2,4777.0,102.6485,102.6935,102.6395,102.6395,4777.0
2019-09-19 11:05:00,114.21,114.35,114.19,114.3,4226.0,102.6485,102.7743,102.6305,102.7294,4226.0
2019-09-19 11:10:00,114.26,114.45,114.25,114.42,9425.0,102.6935,102.8642,102.6845,102.8373,9425.0
2019-09-19 11:15:00,114.42,114.5,114.4,114.47,16620.0,102.8373,102.9092,102.8193,102.8822,16620.0
2019-09-19 11:20:00,114.48,114.5,114.43,114.5,3098.0,102.8912,102.9092,102.8462,102.9092,3098.0
2019-09-19 11:25:00,114.57,114.66,114.54,114.65,3539.0,102.9721,103.053,102.9451,103.044,3539.0
2019-09-19 11:30:00,114.65,114.65,114.55,114.56,5180.0,103.044,103.044,102.9541,102.9631,5180.0
2019-09-19 11:35:00,114.61,114.64,114.55,114.58,4658.0,103.008,103.035,102.9541,102.9811,4658.0
2019-09-19 11:40:00,114.61,114.62,114.56,114.58,4119.0,103.008,103.017,102.9631,102.9811,4119.0
2019-09-19 11:45:00,114.59,114.61,114.56,114.61,3133.0,102.99,103.008,102.9631,103.008,3133.0
2019-09-19 11:50:00,114.61,114.61,114.54,114.57,4397.0,103.008,103.008,102.9451,102.9721,4397.0
2019-09-19 11:55:00,114.58,114.64,114.55,114.59,4866.0,102.9811,103.035,102.9541,102.99,4866.0
2019-09-19 12:00:00,114.6,114.69,114.59,114.62,7754.0,102.999,103.0799,102.99,103.017,7754.0
2019-09-19 12:05:00,114.64,114.7,114.62,114.7,3668.0,103.035,103.0889,103.017,103.0889,3668.0
2019-09-19 12:10:00,114.7,114.72,114.66,114.67,3256.0,103.0889,103.1069,103.053,103.0619,3256.0
2019-09-19 12:15:00,114.67,114.67,114.52,114.56,4554.0,103.0619,103.0619,102.9271,102.9631,4554.0
2019-09-19 12:20:00,114.57,114.62,114.57,114.62,3135.0,102.9721,103.017,102.9721,103.017,3135.0
2019-09-19 12:25:00,114.63,114.65,114.5,114.5,8156.0,103.026,103.044,102.9092,102.9092,8156.0
2019-09-19 12:30:00,114.51,114.56,114.42,114.45,3064.0,102.9181,102.9631,102.8373,102.8642,3064.0
2019-09-19 12:35:00,114.43,114.44,114.38,114.43,2116.0,102.8462,102.8552,102.8013,102.8462,2116.0
2019-09-19 12:40:00,114.41,114.55,114.39,114.5,3763.0,102.8283,102.9541,102.8103,102.9092,3763.0
2019-09-19 12:45:00,114.5,114.52,114.47,114.5,1000.0,102.9092,102.9271,102.8822,102.9092,1000.0
2019-09-19 12:50:00,114.5,114.53,114.46,114.48,2660.0,102.9092,102.9361,102.8732,102.8912,2660.0
2019-09-19 12:55:00,114.47,114.59,114.47,114.57,3697.0,102.8822,102.99,102.8822,102.9721,3697.0
2019-09-19 13:00:00,114.56,114.7,114.56,114.65,4974.0,102.9631,103.0889,102.9631,103.044,4974.0
2019-09-19 13:05:00,114.67,114.69,114.63,114.64,1363.0,103.0619,103.0799,103.026,103.035,1363.0
2019-09-19 13:10:00,114.63,114.67,114.55,114.6,5324.0,103.026,103.0619,102.9541,102.999,5324.0
2019-09-19 13:15:00,114.61,114.74,114.61,114.73,5569.0,103.008,103.1249,103.008,103.1159,5569.0
2019-09-19 13:20:00,114.72,114.72,114.63,114.66,5044.0,103.1069,103.1069,103.026,103.053,5044.0
2019-09-19 13:25:00,114.66,114.66,114.58,114.62,5450.0,103.053,103.053,102.9811,103.017,5450.0
2019-09-19 13:30:00,114.62,114.62,114.51,114.51,3400.0,103.017,103.017,102.9181,102.9181,3400.0
2019-09-19 13:35:00,114.51,114.57,114.51,114.57,1920.0,102.9181,102.9721,102.9181,102.9721,1920.0
2019-09-19 13:40:00,114.54,114.54,114.42,114.47,4732.0,102.9451,102.9451,102.8373,102.8822,4732.0
2019-09-19 13:45:00,114.46,114.5,114.45,114.5,3010.0,102.8732,102.9092,102.8642,102.9092,3010.0
2019-09-19 13:50:00,114.48,114.52,114.44,114.5,10180.0,102.8912,102.9271,102.8552,102.9092,10180.0
2019-09-19 13:55:00,114.5,114.54,114.47,114.49,18107.0,102.9092,102.9451,102.8822,102.9002,18107.0
2019-09-19 14:00:00,114.5,114.56,114.4,114.43,54472.0,102.9092,102.9631,102.8193,102.8462,54472.0
2019-09-19 14:05:00,114.42,114.42,114.25,114.31,7280.0,102.8373,102.8373,102.6845,102.7384,7280.0
2019-09-19 14:10:00,114.3,114.37,114.27,114.37,3723.0,102.7294,102.7923,102.7024,102.7923,3723.0
2019-09-19 14:15:00,114.36,114.37,114.34,114.34,5286.0,102.7833,102.7923,102.7654,102.7654,5286.0
2019-09-19 14:20:00,114.35,114.35,114.25,114.27,2712.0,102.7743,102.7743,102.6845,102.7024,2712.0
2019-09-19 14:25:00,114.26,114.26,114.21,114.24,2628.0,102.6935,102.6935,102.6485,102.6755,2628.0
2019-09-19 14:30:00,114.23,114.26,114.23,114.25,2050.0,102.6665,102.6935,102.6665,102.6845,2050.0
2019-09-19 14:35:00,114.26,114.3,114.21,114.3,5309.0,102.6935,102.7294,102.6485,102.7294,5309.0
2019-09-19 14:40:00,114.28,114.34,114.27,114.34,2850.0,102.7114,102.7654,102.7024,102.7654,2850.0
2019-09-19 14:45:00,114.33,114.33,114.26,114.29,3187.0,102.7564,102.7564,102.6935,102.7204,3187.0
2019-09-19 14:50:00,114.32,114.4,114.31,114.35,3400.0,102.7474,102.8193,102.7384,102.7743,3400.0
2019-09-19 14:55:00,114.33,114.39,114.32,114.38,4055.0,102.7564,102.8103,102.7474,102.8013,4055.0
2019-09-19 15:00:00,114.38,114.41,114.34,114.41,2744.0,102.8013,102.8283,102.7654,102.8283,2744.0
2019-09-19 15:05:00,114.39,114.45,114.37,114.44,2338.0,102.8103,102.8642,102.7923,102.8552,2338.0
2019-09-19 15:10:00,114.44,114.45,114.33,114.34,5519.0,102.8552,102.8642,102.7564,102.7654,5519.0
2019-09-19 15:15:00,114.34,114.37,114.28,114.31,5428.0,102.7654,102.7923,102.7114,102.7384,5428.0
2019-09-19 15:20:00,114.33,114.38,114.3,114.37,6685.0,102.7564,102.8013,102.7294,102.7923,6685.0
2019-09-19 15:25:00,114.37,114.4,114.3,114.31,8186.0,102.7923,102.8193,102.7294,102.7384,8186.0
2019-09-19 15:30:00,114.29,114.33,114.16,114.18,8199.0,102.7204,102.7564,102.6036,102.6215,8199.0
2019-09-19 15:35:00,114.18,114.27,114.14,114.26,7700.0,102.6215,102.7024,102.5856,102.6935,7700.0
2019-09-19 15:40:00,114.25,114.29,114.22,114.27,9845.0,102.6845,102.7204,102.6575,102.7024,9845.0
2019-09-19 15:45:00,114.28,114.33,114.18,114.18,15653.0,102.7114,102.7564,102.6215,102.6215,15653.0
2019-09-19 15:50:00,114.17,114.17,114.02,114.08,20274.0,102.6126,102.6126,102.4777,102.5317,20274.0
2019-09-19 15:55:00,114.09,114.25,113.99,114.04,49700.0,102.5407,102.6845,102.4508,102.4957,49700.0
2019-09-20 09:30:00,114.34,114.5,114.22,114.26,286061.0,102.7654,102.9092,102.6575,102.6935,286061.0
2019-09-20 09:35:00,114.25,114.61,114.23,114.55,5267.0,102.6845,103.008,102.6665,102.9541,5267.0
2019-09-20 09:40:00,114.64,114.87,114.57,114.78,8947.0,103.035,103.2417,102.9721,103.1608,8947.0
2019-09-20 09:45:00,114.73,114.87,114.62,114.65,4901.0,103.1159,103.2417,103.017,103.044,4901.0
2019-09-20 09:50:00,114.6,114.6,114.41,114.54,8308.0,102.999,102.999,102.8283,102.9451,8308.0
2019-09-20 09:55:00,114.59,114.64,114.46,114.52,4005.0,102.99,103.035,102.8732,102.9271,4005.0
2019-09-20 10:00:00,114.52,114.66,114.46,114.55,6729.0,102.9271,103.053,102.8732,102.9541,6729.0
2019-09-20 10:05:00,114.52,114.53,114.41,114.48,5171.0,102.9271,102.9361,102.8283,102.8912,5171.0
2019-09-20 10:10:00,114.41,114.47,114.23,114.23,5981.0,102.8283,102.8822,102.6665,102.6665,5981.0
2019-09-20 10:15:00,114.26,114.58,114.24,114.58,6167.0,102.6935,102.9811,102.6755,102.9811,6167.0
2019-09-20 10:20:00,114.58,114.65,114.54,114.6,8566.0,102.9811,103.044,102.9451,102.999,8566.0
2019-09-20 10:25:00,114.56,114.56,114.38,114.44,3916.0,102.9631,102.9631,102.8013,102.8552,3916.0
2019-09-20 10:30:00,114.44,114.54,114.43,114.43,4650.0,102.8552,102.9451,102.8462,102.8462,4650.0
2019-09-20 10:35:00,114.39,114.39,114.32,114.34,5990.0,102.8103,102.8103,102.7474,102.7654,5990.0
2019-09-20 10:40:00,114.36,114.36,114.26,114.29,5474.0,102.7833,102.7833,102.6935,102.7204,5474.0
2019-09-20 10:45:00,114.29,114.35,114.28,114.3,4607.0,102.7204,102.7743,102.7114,102.7294,4607.0
2019-09-20 10:50:00,114.29,114.34,114.19,114.2,4645.0,102.7204,102.7654,102.6305,102.6395,4645.0
2019-09-20 10:55:00,114.18,114.34,114.16,114.33,9923.0,102.6215,102.7654,102.6036,102.7564,9923.0
2019-09-20 11:00:00,114.34,114.35,114.27,114.29,4941.0,102.7654,102.7743,102.7024,102.7204,4941.0
2019-09-20 11:05:00,114.25,114.39,114.25,114.33,5224.0,102.6845,102.8103,102.6845,102.7564,5224.0
2019-09-20 11:10:00,114.34,114.37,114.27,114.37,4320.0,102.7654,102.7923,102.7024,102.7923,4320.0
2019-09-20 11:15:00,114.37,114.45,114.29,114.29,5137.0,102.7923,102.8642,102.7204,102.7204,5137.0
2019-09-20 11:20:00,114.3,114.32,114.26,114.31,4556.0,102.7294,102.7474,102.6935,102.7384,4556.0
2019-09-20 11:25:00,114.3,114.3,114.23,114.25,8429.0,102.7294,102.7294,102.6665,102.6845,8429.0
2019-09-20 11:30:00,114.25,114.26,114.15,114.17,6086.0,102.6845,102.6935,102.5946,102.6126,6086.0
2019-09-20 11:35:00,114.17,114.17,114.03,114.06,5403.0,102.6126,102.6126,102.4867,102.5137,5403.0
2019-09-20 11:40:00,114.06,114.06,113.85,113.85,3525.0,102.5137,102.5137,102.325,102.325,3525.0
2019-09-20 11:45:00,113.88,113.98,113.87,113.9,6232.0,102.3519,102.4418,102.3429,102.3699,6232.0
2019-09-20 11:50:00,113.91,113.98,113.91,113.97,5403.0,102.3789,102.4418,102.3789,102.4328,5403.0
2019-09-20 11:55:00,113.96,114.0,113.9,113.94,6878.0,102.4238,102.4598,102.3699,102.4058,6878.0
2019-09-20 12:00:00,113.94,113.98,113.94,113.97,5228.0,102.4058,102.4418,102.4058,102.4328,5228.0
2019-09-20 12:05:00,113.94,113.96,113.91,113.96,5030.0,102.4058,102.4238,102.3789,102.4238,5030.0
2019-09-20 12:10:00,113.95,113.96,113.88,113.9,8184.0,102.4148,102.4238,102.3519,102.3699,8184.0
2019-09-20 12:15:00,113.92,113.93,113.85,113.86,4672.0,102.3879,102.3969,102.325,102.3339,4672.0
2019-09-20 12:20:00,113.85,113.85,113.79,113.79,4311.0,102.325,102.325,102.271,102.271,4311.0
2019-09-20 12:25:00,113.78,113.8,113.74,113.76,3061.0,102.262,102.28,102.2261,102.2441,3061.0
2019-09-20 12:30:00,113.79,113.82,113.7,113.73,4572.0,102.271,102.298,102.1901,102.2171,4572.0
2019-09-20 12:35:00,113.72,113.75,113.62,113.66,4812.0,102.2081,102.2351,102.1182,102.1542,4812.0
2019-09-20 12:40:00,113.66,113.71,113.62,113.7,4106.0,102.1542,102.1991,102.1182,102.1901,4106.0
2019-09-20 12:45:00,113.73,113.77,113.73,113.75,3847.0,102.2171,102.2531,102.2171,102.2351,3847.0
2019-09-20 12:50:00,113.73,113.73,113.66,113.7,7085.0,102.2171,102.2171,102.1542,102.1901,7085.0
2019-09-20 12:55:00,113.69,113.74,113.65,113.74,11412.0,102.1812,102.2261,102.1452,102.2261,11412.0
2019-09-20 13:00:00,113.75,113.77,113.71,113.71,3619.0,102.2351,102.2531,102.1991,102.1991,3619.0
2019-09-20 13:05:00,113.72,113.74,113.68,113.71,4225.0,102.2081,102.2261,102.1722,102.1991,4225.0
2019-09-20 13:10:00,113.69,113.71,113.39,113.39,12600.0,102.1812,102.1991,101.9115,101.9115,12600.0
2019-09-20 13:15:00,113.38,113.5,113.18,113.37,9709.0,101.9025,102.0104,101.7228,101.8935,9709.0
2019-09-20 13:20:00,113.37,113.52,113.29,113.46,5068.0,101.8935,102.0284,101.8216,101.9744,5068.0
2019-09-20 13:25:00,113.5,113.5,113.4,113.48,5615.0,102.0104,102.0104,101.9205,101.9924,5615.0
2019-09-20 13:30:00,113.46,113.48,113.3,113.33,2993.0,101.9744,101.9924,101.8306,101.8576,2993.0
2019-09-20 13:35:00,113.34,113.39,113.31,113.35,3155.0,101.8666,101.9115,101.8396,101.8756,3155.0
2019-09-20 13:40:00,113.35,113.49,113.33,113.45,7946.0,101.8756,102.0014,101.8576,101.9654,7946.0
2019-09-20 13:45:00,113.44,113.45,113.34,113.36,7453.0,101.9565,101.9654,101.8666,101.8846,7453.0
2019-09-20 13:50:00,113.37,113.48,113.37,113.41,6156.0,101.8935,101.9924,101.8935,101.9295,6156.0
2019-09-20 13:55:00,113.39,113.59,113.39,113.58,6347.0,101.9115,102.0913,101.9115,102.0823,6347.0
2019-09-20 14:00:00,113.59,113.64,113.47,113.52,16676.0,102.0913,102.1362,101.9834,102.0284,16676.0
2019-09-20 14:05:00,113.5,113.57,113.31,113.31,9647.0,102.0104,102.0733,101.8396,101.8396,9647.0
2019-09-20 14:10:00,113.33,113.41,113.26,113.32,17673.0,101.8576,101.9295,101.7947,101.8486,17673.0
2019-09-20 14:15:00,113.33,113.34,113.26,113.3,11024.0,101.8576,101.8666,101.7947,101.8306,11024.0
2019-09-20 14:20:00,113.29,113.37,113.29,113.34,10636.0,101.8216,101.8935,101.8216,101.8666,10636.0
2019-09-20 14:25:00,113.32,113.42,113.29,113.39,11090.0,101.8486,101.9385,101.8216,101.9115,11090.0
2019-09-20 14:30:00,113.4,113.42,113.3,113.34,10272.0,101.9205,101.9385,101.8306,101.8666,10272.0
2019-09-20 14:35:00,113.33,113.38,113.3,113.33,17871.0,101.8576,101.9025,101.8306,101.8576,17871.0
2019-09-20 14:40:00,113.3,113.35,113.15,113.19,18243.0,101.8306,101.8756,101.6958,101.7318,18243.0
2019-09-20 14:45:00,113.17,113.23,113.05,113.05,24282.0,101.7138,101.7677,101.6059,101.6059,24282.0
2019-09-20 14:50:00,113.04,113.09,112.95,113.05,16748.0,101.597,101.6419,101.5161,101.6059,16748.0
2019-09-20 14:55:00,113.03,113.07,112.98,113.0,16681.0,101.588,101.6239,101.543,101.561,16681.0
2019-09-20 15:00:00,113.01,113.04,112.91,113.0,20829.0,101.57,101.597,101.4801,101.561,20829.0
2019-09-20 15:05:00,113.0,113.05,112.97,113.03,15078.0,101.561,101.6059,101.534,101.588,15078.0
2019-09-20 15:10:00,113.02,113.04,112.94,113.03,21615.0,101.579,101.597,101.5071,101.588,21615.0
2019-09-20 15:15:00,113.04,113.08,112.88,112.93,23550.0,101.597,101.6329,101.4531,101.4981,23550.0
2019-09-20 15:20:00,112.94,112.98,112.91,112.93,27463.0,101.5071,101.543,101.4801,101.4981,27463.0
2019-09-20 15:25:00,112.91,112.93,112.81,112.82,26508.0,101.4801,101.4981,101.3902,101.3992,26508.0
2019-09-20 15:30:00,112.84,112.86,112.66,112.71,41163.0,101.4172,101.4352,101.2554,101.3004,41163.0
2019-09-20 15:35:00,112.71,112.74,112.62,112.67,41625.0,101.3004,101.3273,101.2195,101.2644,41625.0
2019-09-20 15:40:00,112.65,112.77,112.65,112.7,51282.0,101.2464,101.3543,101.2464,101.2914,51282.0
2019-09-20 15:45:00,112.7,112.73,112.53,112.61,55089.0,101.2914,101.3183,101.1386,101.2105,55089.0
2019-09-20 15:50:00,112.63,112.78,112.59,112.64,73889.0,101.2285,101.3633,101.1925,101.2374,73889.0
2019-09-20 15:55:00,112.62,112.68,112.27,112.3,271299.0,101.2195,101.2734,100.9049,100.9319,271299.0
2019-09-23 09:30:00,112.0,112.78,111.51,112.63,16483.0,100.6622,101.3633,100.2218,101.2285,16483.0
2019-09-23 09:35:00,112.56,112.86,112.27,112.82,13408.0,101.1655,101.4352,100.9049,101.3992,13408.0
2019-09-23 09:40:00,112.82,113.08,112.78,113.03,12973.0,101.3992,101.6329,101.3633,101.588,12973.0
2019-09-23 09:45:00,113.1,113.16,112.89,112.99,7189.0,101.6509,101.7048,101.4621,101.552,7189.0
2019-09-23 09:50:00,113.04,113.44,113.01,113.4,14461.0,101.597,101.9565,101.57,101.9205,14461.0
2019-09-23 09:55:00,113.44,113.74,113.4,113.69,23284.0,101.9565,102.2261,101.9205,102.1812,23284.0
2019-09-23 10:00:00,113.72,113.78,113.54,113.69,9406.0,102.2081,102.262,102.0463,102.1812,9406.0
2019-09-23 10:05:00,113.66,113.72,113.59,113.63,9385.0,102.1542,102.2081,102.0913,102.1272,9385.0
2019-09-23 10:10:00,113.61,113.87,113.56,113.87,7286.0,102.1092,102.3429,102.0643,102.3429,7286.0
2019-09-23 10:15:00,113.93,114.18,113.92,113.95,8014.0,102.3969,102.6215,102.3879,102.4148,8014.0
2019-09-23 10:20:00,113.99,114.11,113.97,114.06,13213.0,102.4508,102.5586,102.4328,102.5137,13213.0
2019-09-23 10:25:00,114.04,114.04,113.85,113.96,6741.0,102.4957,102.4957,102.325,102.4238,6741.0
2019-09-23 10:30:00,114.07,114.08,113.84,114.01,8854.0,102.5227,102.5317,102.316,102.4688,8854.0
2019-09-23 10:35:00,114.04,114.25,114.04,114.25,17030.0,102.4957,102.6845,102.4957,102.6845,17030.0
2019-09-23 10:40:00,114.25,114.35,114.18,114.3,7204.0,102.6845,102.7743,102.6215,102.7294,7204.0
2019-09-23 10:45:00,114.3,114.32,114.16,114.32,11932.0,102.7294,102.7474,102.6036,102.7474,11932.0
2019-09-23 10:50:00,114.25,114.33,114.14,114.16,25980.0,102.6845,102.7564,102.5856,102.6036,25980.0
2019-09-23 10:55:00,114.18,114.26,114.07,114.26,8456.0,102.6215,102.6935,102.5227,102.6935,8456.0
2019-09-23 11:00:00,114.27,114.27,114.16,114.22,7463.0,102.7024,102.7024,102.6036,102.6575,7463.0
2019-09-23 11:05:00,114.22,114.33,114.17,114.3,13700.0,102.6575,102.7564,102.6126,102.7294,13700.0
2019-09-23 11:10:00,114.29,114.34,114.26,114.28,5986.0,102.7204,102.7654,102.6935,102.7114,5986.0
2019-09-23 11:15:00,114.28,114.28,114.11,114.18,5756.0,102.7114,102.7114,102.5586,102.6215,5756.0
2019-09-23 11:20:00,114.2,114.31,114.02,114.31,8449.0,102.6395,102.7384,102.4777,102.7384,8449.0
2019-09-23 11:25:00,114.29,114.4,114.25,114.35,9002.0,102.7204,102.8193,102.6845,102.7743,9002.0
2019-09-23 11:30:00,114.38,114.49,114.33,114.45,7021.0,102.8013,102.9002,102.7564,102.8642,7021.0
2019-09-23 11:35:00,114.48,114.5,114.44,114.45,5801.0,102.8912,102.9092,102.8552,102.8642,5801.0
2019-09-23 11:40:00,114.44,114.44,114.35,114.43,5833.0,102.8552,102.8552,102.7743,102.8462,5833.0
2019-09-23 11:45:00,114.42,114.51,114.36,114.43,30482.0,102.8373,102.9181,102.7833,102.8462,30482.0
2019-09-23 11:50:00,114.46,114.46,114.38,114.38,5532.0,102.8732,102.8732,102.8013,102.8013,5532.0
2019-09-23 11:55:00,114.38,114.38,114.28,114.33,3600.0,102.8013,102.8013,102.7114,102.7564,3600.0
2019-09-23 12:00:00,114.32,114.33,114.19,114.19,3280.0,102.7474,102.7564,102.6305,102.6305,3280.0
2019-09-23 12:05:00,114.23,114.31,114.23,114.26,3372.0,102.6665,102.7384,102.6665,102.6935,3372.0
2019-09-23 12:10:00,114.28,114.28,114.23,114.23,3684.0,102.7114,102.7114,102.6665,102.6665,3684.0
2019-09-23 12:15:00,114.23,114.23,114.08,114.09,2600.0,102.6665,102.6665,102.5317,102.5407,2600.0
2019-09-23 12:20:00,114.1,114.12,114.0,114.05,2960.0,102.5496,102.5676,102.4598,102.5047,2960.0
2019-09-23 12:25:00,114.05,114.06,113.92,113.92,2267.0,102.5047,102.5137,102.3879,102.3879,2267.0
2019-09-23 12:30:00,113.93,113.98,113.93,113.95,4137.0,102.3969,102.4418,102.3969,102.4148,4137.0
2019-09-23 12:35:00,113.95,114.03,113.92,114.0,7589.0,102.4148,102.4867,102.3879,102.4598,7589.0
2019-09-23 12:40:00,114.0,114.07,114.0,114.07,1775.0,102.4598,102.5227,102.4598,102.5227,1775.0
2019-09-23 12:45:00,114.02,114.05,114.0,114.05,2099.0,102.4777,102.5047,102.4598,102.5047,2099.0
2019-09-23 12:50:00,114.02,114.03,113.96,114.0,3876.0,102.4777,102.4867,102.4238,102.4598,3876.0
2019-09-23 12:55:00,114.0,114.03,113.9,113.9,3268.0,102.4598,102.4867,102.3699,102.3699,3268.0
2019-09-23 13:00:00,113.92,113.93,113.8,113.83,3881.0,102.3879,102.3969,102.28,102.307,3881.0
2019-09-23 13:05:00,113.81,113.87,113.8,113.83,3518.0,102.289,102.3429,102.28,102.307,3518.0
2019-09-23 13:10:00,113.86,113.87,113.82,113.85,1724.0,102.3339,102.3429,102.298,102.325,1724.0
2019-09-23 13:15:00,113.86,113.94,113.85,113.94,3595.0,102.3339,102.4058,102.325,102.4058,3595.0
2019-09-23 13:20:00,113.95,113.98,113.93,113.98,4721.0,102.4148,102.4418,102.3969,102.4418,4721.0
2019-09-23 13:25:00,113.97,114.1,113.97,114.05,6130.0,102.4328,102.5496,102.4328,102.5047,6130.0
2019-09-23 13:30:00,113.99,114.08,113.94,113.94,8539.0,102.4508,102.5317,102.4058,102.4058,8539.0
2019-09-23 13:35:00,113.93,113.96,113.9,113.96,1750.0,102.3969,102.4238,102.3699,102.4238,1750.0
2019-09-23 13:40:00,113.93,113.93,113.89,113.92,1007.0,102.3969,102.3969,102.3609,102.3879,1007.0
2019-09-23 13:45:00,113.91,113.92,113.85,113.85,3550.0,102.3789,102.3879,102.325,102.325,3550.0
2019-09-23 13:50:00,113.85,113.88,113.8,113.8,4209.0,102.325,102.3519,102.28,102.28,4209.0
2019-09-23 13:55:00,113.79,113.83,113.79,113.82,1300.0,102.271,102.307,102.271,102.298,1300.0
2019-09-23 14:00:00,113.82,113.91,113.82,113.86,5080.0,102.298,102.3789,102.298,102.3339,5080.0
2019-09-23 14:05:00,113.86,113.92,113.84,113.84,4600.0,102.3339,102.3879,102.316,102.316,4600.0
2019-09-23 14:10:00,113.86,113.86,113.81,113.81,3449.0,102.3339,102.3339,102.289,102.289,3449.0
2019-09-23 14:15:00,113.81,113.83,113.75,113.78,3066.0,102.289,102.307,102.2351,102.262,3066.0
2019-09-23 14:20:00,113.79,113.9,113.79,113.85,3092.0,102.271,102.3699,102.271,102.325,3092.0
2019-09-23 14:25:00,113.82,113.89,113.78,113.8,3255.0,102.298,102.3609,102.262,102.28,3255.0
2019-09-23 14:30:00,113.78,113.81,113.73,113.76,4507.0,102.262,102.289,102.2171,102.2441,4507.0
2019-09-23 14:35:00,113.78,113.85,113.78,113.82,3760.0,102.262,102.325,102.262,102.298,3760.0
2019-09-23 14:40:00,113.82,113.86,113.78,113.78,6737.0,102.298,102.3339,102.262,102.262,6737.0
2019-09-23 14:45:00,113.76,113.8,113.76,113.79,2459.0,102.2441,102.28,102.2441,102.271,2459.0
2019-09-23 14:50:00,113.79,113.8,113.75,113.75,3980.0,102.271,102.28,102.2351,102.2351,3980.0
2019-09-23 14:55:00,113.74,113.76,113.71,113.71,6140.0,102.2261,102.2441,102.1991,102.1991,6140.0
2019-09-23 15:00:00,113.72,113.73,113.67,113.71,4421.0,102.2081,102.2171,102.1632,102.1991,4421.0
2019-09-23 15:05:00,113.68,113.71,113.64,113.68,5572.0,102.1722,102.1991,102.1362,102.1722,5572.0
2019-09-23 15:10:00,113.67,113.67,113.6,113.6,6208.0,102.1632,102.1632,102.1003,102.1003,6208.0
2019-09-23 15:15:00,113.59,113.6,113.54,113.56,10714.0,102.0913,102.1003,102.0463,102.0643,10714.0
2019-09-23 15:20:00,113.57,113.57,113.48,113.5,6979.0,102.0733,102.0733,101.9924,102.0104,6979.0
2019-09-23 15:25:00,113.51,113.51,113.46,113.48,6407.0,102.0194,102.0194,101.9744,101.9924,6407.0
2019-09-23 15:30:00,113.47,113.52,113.46,113.48,10001.0,101.9834,102.0284,101.9744,101.9924,10001.0
2019-09-23 15:35:00,113.48,113.56,113.47,113.55,7904.0,101.9924,102.0643,101.9834,102.0553,7904.0
2019-09-23 15:40:00,113.55,113.59,113.51,113.56,12132.0,102.0553,102.0913,102.0194,102.0643,12132.0
2019-09-23 15:45:00,113.58,113.58,113.5,113.53,25714.0,102.0823,102.0823,102.0104,102.0373,25714.0
2019-09-23 15:50:00,113.53,113.7,113.51,113.65,65016.0,102.0373,102.1901,102.0194,102.1452,65016.0
2019-09-23 15:55:00,113.65,113.67,113.56,113.58,87460.0,102.1452,102.1632,102.0643,102.0823,87460.0
2019-09-24 09:30:00,114.37,114.51,114.15,114.15,24303.0,102.7923,102.9181,102.5946,102.5946,24303.0
2019-09-24 09:35:00,114.15,114.22,113.86,114.05,6327.0,102.5946,102.6575,102.3339,102.5047,6327.0
2019-09-24 09:40:00,114.19,114.3,114.12,114.19,7300.0,102.6305,102.7294,102.5676,102.6305,7300.0
2019-09-24 09:45:00,114.22,114.36,114.09,114.1,13332.0,102.6575,102.7833,102.5407,102.5496,13332.0
2019-09-24 09:50:00,114.09,114.12,113.79,113.84,10699.0,102.5407,102.5676,102.271,102.316,10699.0
2019-09-24 09:55:00,113.84,113.89,113.64,113.64,15622.0,102.316,102.3609,102.1362,102.1362,15622.0
2019-09-24 10:00:00,113.59,113.71,113.5,113.61,11167.0,102.0913,102.1991,102.0104,102.1092,11167.0
2019-09-24 10:05:00,113.6,113.85,113.58,113.73,61428.0,102.1003,102.325,102.0823,102.2171,61428.0
2019-09-24 10:10:00,113.76,113.87,113.61,113.85,9450.0,102.2441,102.3429,102.1092,102.325,9450.0
2019-09-24 10:15:00,113.91,114.02,113.86,113.96,8820.0,102.3789,102.4777,102.3339,102.4238,8820.0
2019-09-24 10:20:00,113.98,113.98,113.7,113.82,11233.0,102.4418,102.4418,102.1901,102.298,11233.0
2019-09-24 10:25:00,113.8,113.87,113.73,113.8,7739.0,102.28,102.3429,102.2171,102.28,7739.0
2019-09-24 10:30:00,113.81,113.86,113.7,113.72,8591.0,102.289,102.3339,102.1901,102.2081,8591.0
2019-09-24 10:35:00,113.7,113.84,113.67,113.8,9181.0,102.1901,102.316,102.1632,102.28,9181.0
2019-09-24 10:40:00,113.8,113.84,113.75,113.81,6951.0,102.28,102.316,102.2351,102.289,6951.0
2019-09-24 10:45:00,113.81,113.82,113.74,113.82,6248.0,102.289,102.298,102.2261,102.298,6248.0
2019-09-24 10:50:00,113.84,113.94,113.84,113.9,7929.0,102.316,102.4058,102.316,102.3699,7929.0
2019-09-24 10:55:00,113.89,113.9,113.72,113.78,13565.0,102.3609,102.3699,102.2081,102.262,13565.0
2019-09-24 11:00:00,113.79,113.8,113.64,113.64,12033.0,102.271,102.28,102.1362,102.1362,12033.0
2019-09-24 11:05:00,113.63,113.66,113.58,113.63,7871.0,102.1272,102.1542,102.0823,102.1272,7871.0
2019-09-24 11:10:00,113.64,113.65,113.59,113.62,7901.0,102.1362,102.1452,102.0913,102.1182,7901.0
2019-09-24 11:15:00,113.61,113.63,113.53,113.58,8954.0,102.1092,102.1272,102.0373,102.0823,8954.0
2019-09-24 11:20:00,113.58,113.67,113.57,113.58,14003.0,102.0823,102.1632,102.0733,102.0823,14003.0
2019-09-24 11:25:00,113.58,113.58,113.46,113.46,10812.0,102.0823,102.0823,101.9744,101.9744,10812.0
2019-09-24 11:30:00,113.48,113.49,113.29,113.36,11950.0,101.9924,102.0014,101.8216,101.8846,11950.0
2019-09-24 11:35:00,113.35,113.42,113.04,113.04,14359.0,101.8756,101.9385,101.597,101.597,14359.0
2019-09-24 11:40:00,113.09,113.19,113.07,113.07,8387.0,101.6419,101.7318,101.6239,101.6239,8387.0
2019-09-24 11:45:00,113.1,113.31,113.09,113.25,13867.0,101.6509,101.8396,101.6419,101.7857,13867.0
2019-09-24 11:50:00,113.24,113.29,113.18,113.27,4895.0,101.7767,101.8216,101.7228,101.8037,4895.0
2019-09-24 11:55:00,113.28,113.28,113.18,113.18,8363.0,101.8127,101.8127,101.7228,101.7228,8363.0
2019-09-24 12:00:00,113.2,113.2,113.13,113.17,57656.0,101.7408,101.7408,101.6778,101.7138,57656.0
2019-09-24 12:05:00,113.17,113.2,113.17,113.18,24504.0,101.7138,101.7408,101.7138,101.7228,24504.0
2019-09-24 12:10:00,113.17,113.17,113.12,113.14,64149.0,101.7138,101.7138,101.6689,101.6868,64149.0
2019-09-24 12:15:00,113.13,113.17,113.02,113.02,7877.0,101.6778,101.7138,101.579,101.579,7877.0
2019-09-24 12:20:00,113.02,113.02,112.58,112.75,9540.0,101.579,101.579,101.1835,101.3363,9540.0
2019-09-24 12:25:00,112.75,112.77,112.51,112.57,10891.0,101.3363,101.3543,101.1206,101.1745,10891.0
2019-09-24 12:30:00,112.52,112.7,112.5,112.7,13797.0,101.1296,101.2914,101.1116,101.2914,13797.0
2019-09-24 12:35:00,112.69,112.7,112.61,112.63,3593.0,101.2824,101.2914,101.2105,101.2285,3593.0
2019-09-24 12:40:00,112.65,112.68,112.46,112.68,29461.0,101.2464,101.2734,101.0757,101.2734,29461.0
2019-09-24 12:45:00,112.74,112.84,112.72,112.79,4850.0,101.3273,101.4172,101.3093,101.3723,4850.0
2019-09-24 12:50:00,112.76,112.76,112.61,112.64,3959.0,101.3453,101.3453,101.2105,101.2374,3959.0
2019-09-24 12:55:00,112.65,112.65,112.51,112.57,4801.0,101.2464,101.2464,101.1206,101.1745,4801.0
2019-09-24 13:00:00,112.58,112.72,112.58,112.63,6466.0,101.1835,101.3093,101.1835,101.2285,6466.0
2019-09-24 13:05:00,112.61,112.75,112.6,112.71,5048.0,101.2105,101.3363,101.2015,101.3004,5048.0
2019-09-24 13:10:00,112.69,112.71,112.6,112.68,3969.0,101.2824,101.3004,101.2015,101.2734,3969.0
2019-09-24 13:15:00,112.68,112.71,112.64,112.7,2130.0,101.2734,101.3004,101.2374,101.2914,2130.0
2019-09-24 13:20:00,112.7,112.71,112.63,112.65,4365.0,101.2914,101.3004,101.2285,101.2464,4365.0
2019-09-24 13:25:00,112.68,112.8,112.67,112.72,3773.0,101.2734,101.3812,101.2644,101.3093,3773.0
2019-09-24 13:30:00,112.74,112.8,112.7,112.7,17128.0,101.3273,101.3812,101.2914,101.2914,17128.0
2019-09-24 13:35:00,112.71,112.78,112.7,112.78,3827.0,101.3004,101.3633,101.2914,101.3633,3827.0
2019-09-24 13:40:00,112.78,112.8,112.77,112.78,6958.0,101.3633,101.3812,101.3543,101.3633,6958.0
2019-09-24 13:45:00,112.77,112.77,112.64,112.65,8654.0,101.3543,101.3543,101.2374,101.2464,8654.0
2019-09-24 13:50:00,112.61,112.68,112.6,112.61,109168.0,101.2105,101.2734,101.2015,101.2105,109168.0
2019-09-24 13:55:00,112.61,112.71,112.59,112.69,13004.0,101.2105,101.3004,101.1925,101.2824,13004.0
2019-09-24 14:00:00,112.68,112.71,112.63,112.63,27352.0,101.2734,101.3004,101.2285,101.2285,27352.0
2019-09-24 14:05:00,112.64,112.66,112.56,112.59,5446.0,101.2374,101.2554,101.1655,101.1925,5446.0
2019-09-24 14:10:00,112.59,112.85,112.59,112.8,65231.0,101.1925,101.4262,101.1925,101.3812,65231.0
2019-09-24 14:15:00,112.8,112.82,112.65,112.74,152122.0,101.3812,101.3992,101.2464,101.3273,152122.0
2019-09-24 14:20:00,112.75,112.75,112.69,112.75,114411.0,101.3363,101.3363,101.2824,101.3363,114411.0
2019-09-24 14:25:00,112.75,112.75,112.65,112.69,12283.0,101.3363,101.3363,101.2464,101.2824,12283.0
2019-09-24 14:30:00,112.69,112.7,112.6,112.62,12523.0,101.2824,101.2914,101.2015,101.2195,12523.0
2019-09-24 14:35:00,112.63,112.68,112.39,112.49,18992.0,101.2285,101.2734,101.0128,101.1026,18992.0
2019-09-24 14:40:00,112.49,112.55,112.47,112.53,4504.0,101.1026,101.1566,101.0847,101.1386,4504.0
2019-09-24 14:45:00,112.54,112.6,112.49,112.59,15375.0,101.1476,101.2015,101.1026,101.1925,15375.0
2019-09-24 14:50:00,112.57,112.64,112.52,112.56,11673.0,101.1745,101.2374,101.1296,101.1655,11673.0
2019-09-24 14:55:00,112.52,112.55,112.45,112.45,10641.0,101.1296,101.1566,101.0667,101.0667,10641.0
2019-09-24 15:00:00,112.48,112.48,112.26,112.26,14536.0,101.0936,101.0936,100.8959,100.8959,14536.0
2019-09-24 15:05:00,112.26,112.27,112.22,112.23,12368.0,100.8959,100.9049,100.86,100.8689,12368.0
2019-09-24 15:10:00,112.22,112.22,112.04,112.13,54808.0,100.86,100.86,100.6982,100.7791,54808.0
2019-09-24 15:15:00,112.13,112.3,112.1,112.3,12974.0,100.7791,100.9319,100.7521,100.9319,12974.0
2019-09-24 15:20:00,112.3,112.3,112.07,112.07,14736.0,100.9319,100.9319,100.7251,100.7251,14736.0
2019-09-24 15:25:00,112.09,112.15,112.06,112.13,17485.0,100.7431,100.797,100.7162,100.7791,17485.0
2019-09-24 15:30:00,112.13,112.13,111.99,112.01,19024.0,100.7791,100.7791,100.6532,100.6712,19024.0
2019-09-24 15:35:00,111.99,112.01,111.93,112.0,46306.0,100.6532,100.6712,100.5993,100.6622,46306.0
2019-09-24 15:40:00,112.0,112.1,111.99,112.06,43207.0,100.6622,100.7521,100.6532,100.7162,43207.0
2019-09-24 15:45:00,112.06,112.13,112.02,112.12,69161.0,100.7162,100.7791,100.6802,100.7701,69161.0
2019-09-24 15:50:00,112.1,112.29,112.03,112.19,75624.0,100.7521,100.9229,100.6892,100.833,75624.0
2019-09-24 15:55:00,112.18,112.28,112.16,112.21,460925.0,100.824,100.9139,100.806,100.851,460925.0
2019-09-25 09:30:00,112.16,112.27,111.87,111.92,21275.0,100.806,100.9049,100.5454,100.5903,21275.0
2019-09-25 09:35:00,112.03,112.1,111.88,111.97,120687.0,100.6892,100.7521,100.5544,100.6353,120687.0
2019-09-25 09:40:00,111.96,112.06,111.85,111.97,115317.0,100.6263,100.7162,100.5274,100.6353,115317.0
2019-09-25 09:45:00,112.0,112.03,111.43,111.43,7276.0,100.6622,100.6892,100.1499,100.1499,7276.0
2019-09-25 09:50:00,111.45,111.65,111.38,111.5,8785.0,100.1679,100.3477,100.105,100.2128,8785.0
2019-09-25 09:55:00,111.65,111.78,111.51,111.52,8074.0,100.3477,100.4645,100.2218,100.2308,8074.0
2019-09-25 10:00:00,111.51,111.55,111.02,111.35,16163.0,100.2218,100.2578,99.7814,100.078,16163.0
2019-09-25 10:05:00,111.35,111.69,111.25,111.52,9496.0,100.078,100.3836,99.9882,100.2308,9496.0
2019-09-25 10:10:00,111.56,111.58,111.18,111.28,8237.0,100.2668,100.2847,99.9252,100.0151,8237.0
2019-09-25 10:15:00,111.31,111.45,111.26,111.29,5377.0,100.0421,100.1679,99.9971,100.0241,5377.0
2019-09-25 10:20:00,111.28,111.74,111.27,111.53,27309.0,100.0151,100.4285,100.0061,100.2398,27309.0
2019-09-25 10:25:00,111.57,111.76,111.57,111.65,25922.0,100.2758,100.4465,100.2758,100.3477,25922.0
2019-09-25 10:30:00,111.66,111.85,111.65,111.84,24912.0,100.3566,100.5274,100.3477,100.5184,24912.0
2019-09-25 10:35:00,111.86,111.9,111.76,111.83,13653.0,100.5364,100.5724,100.4465,100.5094,13653.0
2019-09-25 10:40:00,111.81,111.88,111.8,111.84,22622.0,100.4915,100.5544,100.4825,100.5184,22622.0
2019-09-25 10:45:00,111.86,111.9,111.77,111.78,19724.0,100.5364,100.5724,100.4555,100.4645,19724.0
2019-09-25 10:50:00,111.78,112.04,111.78,111.89,15707.0,100.4645,100.6982,100.4645,100.5634,15707.0
2019-09-25 10:55:00,111.89,111.9,111.6,111.65,7863.0,100.5634,100.5724,100.3027,100.3477,7863.0
2019-09-25 11:00:00,111.66,111.85,111.62,111.8,5259.0,100.3566,100.5274,100.3207,100.4825,5259.0
2019-09-25 11:05:00,111.83,111.85,111.75,111.84,103044.0,100.5094,100.5274,100.4375,100.5184,103044.0
2019-09-25 11:10:00,111.81,111.85,111.78,111.85,11788.0,100.4915,100.5274,100.4645,100.5274,11788.0
2019-09-25 11:15:00,111.85,111.85,111.7,111.7,17283.0,100.5274,100.5274,100.3926,100.3926,17283.0
2019-09-25 11:20:00,111.7,111.76,111.67,111.68,6735.0,100.3926,100.4465,100.3656,100.3746,6735.0
2019-09-25 11:25:00,111.68,111.75,111.65,111.71,7268.0,100.3746,100.4375,100.3477,100.4016,7268.0
2019-09-25 11:30:00,111.73,111.75,111.6,111.62,10846.0,100.4196,100.4375,100.3027,100.3207,10846.0
2019-09-25 11:35:00,111.64,111.65,111.59,111.61,6266.0,100.3387,100.3477,100.2937,100.3117,6266.0
2019-09-25 11:40:00,111.64,111.7,111.57,111.6,276419.0,100.3387,100.3926,100.2758,100.3027,276419.0
2019-09-25 11:45:00,111.59,111.94,111.58,111.86,15597.0,100.2937,100.6083,100.2847,100.5364,15597.0
2019-09-25 11:50:00,111.89,112.02,111.89,111.97,10879.0,100.5634,100.6802,100.5634,100.6353,10879.0
2019-09-25 11:55:00,112.01,112.11,111.96,112.11,8450.0,100.6712,100.7611,100.6263,100.7611,8450.0
2019-09-25 12:00:00,112.11,112.12,112.0,112.11,9543.0,100.7611,100.7701,100.6622,100.7611,9543.0
2019-09-25 12:05:00,112.1,112.2,112.08,112.17,8358.0,100.7521,100.842,100.7341,100.815,8358.0
2019-09-25 12:10:00,112.13,112.13,111.96,111.96,3757.0,100.7791,100.7791,100.6263,100.6263,3757.0
2019-09-25 12:15:00,111.96,112.02,111.92,111.97,6350.0,100.6263,100.6802,100.5903,100.6353,6350.0
2019-09-25 12:20:00,112.02,112.02,111.87,111.92,2284.0,100.6802,100.6802,100.5454,100.5903,2284.0
2019-09-25 12:25:00,111.92,111.94,111.87,111.89,4789.0,100.5903,100.6083,100.5454,100.5634,4789.0
2019-09-25 12:30:00,111.91,111.97,111.76,111.76,5034.0,100.5813,100.6353,100.4465,100.4465,5034.0
2019-09-25 12:35:00,111.75,111.78,111.69,111.71,4320.0,100.4375,100.4645,100.3836,100.4016,4320.0
2019-09-25 12:40:00,111.73,111.84,111.57,111.58,17153.0,100.4196,100.5184,100.2758,100.2847,17153.0
2019-09-25 12:45:00,111.59,111.6,111.56,111.58,6257.0,100.2937,100.3027,100.2668,100.2847,6257.0
2019-09-25 12:50:00,111.56,111.56,111.46,111.5,3116.0,100.2668,100.2668,100.1769,100.2128,3116.0
2019-09-25 12:55:00,111.52,111.6,111.48,111.54,5049.0,100.2308,100.3027,100.1949,100.2488,5049.0
2019-09-25 13:00:00,111.52,111.55,111.48,111.48,3036.0,100.2308,100.2578,100.1949,100.1949,3036.0
2019-09-25 13:05:00,111.51,111.6,111.5,111.57,9807.0,100.2218,100.3027,100.2128,100.2758,9807.0
2019-09-25 13:10:00,111.57,111.65,111.56,111.65,3201.0,100.2758,100.3477,100.2668,100.3477,3201.0
2019-09-25 13:15:00,111.68,111.69,111.63,111.65,2234.0,100.3746,100.3836,100.3297,100.3477,2234.0
2019-09-25 13:20:00,111.62,111.7,111.54,111.58,6819.0,100.3207,100.3926,100.2488,100.2847,6819.0
2019-09-25 13:25:00,111.59,111.6,111.5,111.5,4192.0,100.2937,100.3027,100.2128,100.2128,4192.0
2019-09-25 13:30:00,111.5,111.51,111.42,111.45,3484.0,100.2128,100.2218,100.1409,100.1679,3484.0
2019-09-25 13:35:00,111.46,111.48,111.42,111.43,2772.0,100.1769,100.1949,100.1409,100.1499,2772.0
2019-09-25 13:40:00,111.46,111.46,111.37,111.42,3780.0,100.1769,100.1769,100.096,100.1409,3780.0
2019-09-25 13:45:00,111.41,111.44,111.35,111.41,3470.0,100.132,100.1589,100.078,100.132,3470.0
2019-09-25 13:50:00,111.4,111.51,111.4,111.5,1623.0,100.123,100.2218,100.123,100.2128,1623.0
2019-09-25 13:55:00,111.5,111.51,111.45,111.47,4592.0,100.2128,100.2218,100.1679,100.1859,4592.0
2019-09-25 14:00:00,111.46,111.52,111.41,111.5,11232.0,100.1769,100.2308,100.132,100.2128,11232.0
2019-09-25 14:05:00,111.5,111.56,111.49,111.51,7058.0,100.2128,100.2668,100.2039,100.2218,7058.0
2019-09-25 14:10:00,111.52,111.52,111.47,111.51,3131.0,100.2308,100.2308,100.1859,100.2218,3131.0
2019-09-25 14:15:00,111.51,111.55,111.48,111.54,4441.0,100.2218,100.2578,100.1949,100.2488,4441.0
2019-09-25 14:20:00,111.55,111.58,111.51,111.56,6762.0,100.2578,100.2847,100.2218,100.2668,6762.0
2019-09-25 14:25:00,111.55,111.67,111.52,111.59,20768.0,100.2578,100.3656,100.2308,100.2937,20768.0
2019-09-25 14:30:00,111.62,111.82,111.62,111.82,2594.0,100.3207,100.5005,100.3207,100.5005,2594.0
2019-09-25 14:35:00,111.81,111.85,111.76,111.84,3714.0,100.4915,100.5274,100.4465,100.5184,3714.0
2019-09-25 14:40:00,111.84,111.88,111.78,111.82,5513.0,100.5184,100.5544,100.4645,100.5005,5513.0
2019-09-25 14:45:00,111.81,111.88,111.8,111.82,4767.0,100.4915,100.5544,100.4825,100.5005,4767.0
2019-09-25 14:50:00,111.82,111.9,111.77,111.88,7378.0,100.5005,100.5724,100.4555,100.5544,7378.0
2019-09-25 14:55:00,111.9,111.95,111.89,111.94,2623.0,100.5724,100.6173,100.5634,100.6083,2623.0
2019-09-25 15:00:00,111.94,111.94,111.84,111.84,8253.0,100.6083,100.6083,100.5184,100.5184,8253.0
2019-09-25 15:05:00,111.82,111.86,111.78,111.84,4626.0,100.5005,100.5364,100.4645,100.5184,4626.0
2019-09-25 15:10:00,111.84,111.86,111.78,111.84,6075.0,100.5184,100.5364,100.4645,100.5184,6075.0
2019-09-25 15:15:00,111.84,111.86,111.81,111.81,7672.0,100.5184,100.5364,100.4915,100.4915,7672.0
2019-09-25 15:20:00,111.82,111.83,111.78,111.78,7845.0,100.5005,100.5094,100.4645,100.4645,7845.0
2019-09-25 15:25:00,111.78,111.81,111.73,111.76,8876.0,100.4645,100.4915,100.4196,100.4465,8876.0
2019-09-25 15:30:00,111.75,111.75,111.67,111.69,8600.0,100.4375,100.4375,100.3656,100.3836,8600.0
2019-09-25 15:35:00,111.7,111.77,111.67,111.77,13628.0,100.3926,100.4555,100.3656,100.4555,13628.0
2019-09-25 15:40:00,111.77,111.77,111.65,111.67,16212.0,100.4555,100.4555,100.3477,100.3656,16212.0
2019-09-25 15:45:00,111.66,111.73,111.66,111.7,24018.0,100.3566,100.4196,100.3566,100.3926,24018.0
2019-09-25 15:50:00,111.7,111.7,111.58,111.63,80074.0,100.3926,100.3926,100.2847,100.3297,80074.0
2019-09-25 15:55:00,111.62,111.62,111.43,111.54,180659.0,100.3207,100.3207,100.1499,100.2488,180659.0
2019-09-26 09:30:00,111.99,112.57,111.99,112.46,20450.0,100.6532,101.1745,100.6532,101.0757,20450.0
2019-09-26 09:35:00,112.46,112.7,112.36,112.65,12325.0,101.0757,101.2914,100.9858,101.2464,12325.0
2019-09-26 09:40:00,112.75,112.85,112.26,112.48,6282.0,101.3363,101.4262,100.8959,101.0936,6282.0
2019-09-26 09:45:00,112.44,112.75,112.4,112.51,21007.0,101.0577,101.3363,101.0217,101.1206,21007.0
2019-09-26 09:50:00,112.47,112.6,112.45,112.47,8473.0,101.0847,101.2015,101.0667,101.0847,8473.0
2019-09-26 09:55:00,112.47,112.64,112.44,112.64,9753.0,101.0847,101.2374,101.0577,101.2374,9753.0
2019-09-26 10:00:00,112.6,112.82,112.54,112.82,11259.0,101.2015,101.3992,101.1476,101.3992,11259.0
2019-09-26 10:05:00,112.82,112.92,112.75,112.78,12172.0,101.3992,101.4891,101.3363,101.3633,12172.0
2019-09-26 10:10:00,112.74,112.75,112.59,112.68,14547.0,101.3273,101.3363,101.1925,101.2734,14547.0
2019-09-26 10:15:00,112.66,112.66,112.53,112.59,8100.0,101.2554,101.2554,101.1386,101.1925,8100.0
2019-09-26 10:20:00,112.62,112.83,112.59,112.76,9983.0,101.2195,101.4082,101.1925,101.3453,9983.0
2019-09-26 10:25:00,112.8,112.91,112.71,112.91,6565.0,101.3812,101.4801,101.3004,101.4801,6565.0
2019-09-26 10:30:00,112.88,112.96,112.87,112.9,11851.0,101.4531,101.525,101.4442,101.4711,11851.0
2019-09-26 10:35:00,112.87,112.88,112.76,112.87,8951.0,101.4442,101.4531,101.3453,101.4442,8951.0
2019-09-26 10:40:00,112.89,112.9,112.71,112.84,6930.0,101.4621,101.4711,101.3004,101.4172,6930.0
2019-09-26 10:45:00,112.83,112.92,112.82,112.92,8591.0,101.4082,101.4891,101.3992,101.4891,8591.0
2019-09-26 10:50:00,112.92,112.95,112.78,112.84,4376.0,101.4891,101.5161,101.3633,101.4172,4376.0
2019-09-26 10:55:00,112.86,112.87,112.71,112.81,5856.0,101.4352,101.4442,101.3004,101.3902,5856.0
2019-09-26 11:00:00,112.78,112.78,112.64,112.73,7072.0,101.3633,101.3633,101.2374,101.3183,7072.0
2019-09-26 11:05:00,112.75,112.87,112.75,112.86,4894.0,101.3363,101.4442,101.3363,101.4352,4894.0
2019-09-26 11:10:00,112.88,112.96,112.86,112.95,6671.0,101.4531,101.525,101.4352,101.5161,6671.0
2019-09-26 11:15:00,112.95,112.95,112.79,112.83,9276.0,101.5161,101.5161,101.3723,101.4082,9276.0
2019-09-26 11:20:00,112.79,112.81,112.68,112.81,4286.0,101.3723,101.3902,101.2734,101.3902,4286.0
2019-09-26 11:25:00,112.77,113.0,112.77,112.96,4607.0,101.3543,101.561,101.3543,101.525,4607.0
2019-09-26 11:30:00,112.98,113.04,112.88,113.0,4401.0,101.543,101.597,101.4531,101.561,4401.0
2019-09-26 11:35:00,113.04,113.04,112.89,112.93,6411.0,101.597,101.597,101.4621,101.4981,6411.0
2019-09-26 11:40:00,112.92,112.99,112.85,112.89,12425.0,101.4891,101.552,101.4262,101.4621,12425.0
2019-09-26 11:45:00,112.87,112.88,112.81,112.82,3675.0,101.4442,101.4531,101.3902,101.3992,3675.0
2019-09-26 11:50:00,112.86,112.95,112.85,112.92,4160.0,101.4352,101.5161,101.4262,101.4891,4160.0
2019-09-26 11:55:00,112.92,112.95,112.84,112.86,6663.0,101.4891,101.5161,101.4172,101.4352,6663.0
2019-09-26 12:00:00,112.86,113.01,112.8,112.98,13846.0,101.4352,101.57,101.3812,101.543,13846.0
2019-09-26 12:05:00,112.97,113.1,112.97,113.09,7620.0,101.534,101.6509,101.534,101.6419,7620.0
2019-09-26 12:10:00,113.09,113.25,113.07,113.17,5685.0,101.6419,101.7857,101.6239,101.7138,5685.0
2019-09-26 12:15:00,113.19,113.31,113.16,113.29,4598.0,101.7318,101.8396,101.7048,101.8216,4598.0
2019-09-26 12:20:00,113.29,113.3,113.2,113.22,59944.0,101.8216,101.8306,101.7408,101.7587,59944.0
2019-09-26 12:25:00,113.22,113.37,113.15,113.34,6312.0,101.7587,101.8935,101.6958,101.8666,6312.0
2019-09-26 12:30:00,113.32,113.39,113.26,113.26,3878.0,101.8486,101.9115,101.7947,101.7947,3878.0
2019-09-26 12:35:00,113.24,113.28,113.18,113.28,2766.0,101.7767,101.8127,101.7228,101.8127,2766.0
2019-09-26 12:40:00,113.29,113.43,113.29,113.41,8270.0,101.8216,101.9475,101.8216,101.9295,8270.0
2019-09-26 12:45:00,113.38,113.39,113.29,113.36,9553.0,101.9025,101.9115,101.8216,101.8846,9553.0
2019-09-26 12:50:00,113.34,113.4,113.26,113.36,10360.0,101.8666,101.9205,101.7947,101.8846,10360.0
2019-09-26 12:55:00,113.35,113.47,113.35,113.37,5631.0,101.8756,101.9834,101.8756,101.8935,5631.0
2019-09-26 13:00:00,113.41,113.52,113.41,113.52,4197.0,101.9295,102.0284,101.9295,102.0284,4197.0
2019-09-26 13:05:00,113.55,113.58,113.48,113.48,11317.0,102.0553,102.0823,101.9924,101.9924,11317.0
2019-09-26 13:10:00,113.5,113.52,113.46,113.5,4163.0,102.0104,102.0284,101.9744,102.0104,4163.0
2019-09-26 13:15:00,113.48,113.5,113.39,113.43,5818.0,101.9924,102.0104,101.9115,101.9475,5818.0
2019-09-26 13:20:00,113.43,113.46,113.39,113.45,7827.0,101.9475,101.9744,101.9115,101.9654,7827.0
2019-09-26 13:25:00,113.43,113.46,113.37,113.38,22390.0,101.9475,101.9744,101.8935,101.9025,22390.0
2019-09-26 13:30:00,113.4,113.43,113.34,113.38,7513.0,101.9205,101.9475,101.8666,101.9025,7513.0
2019-09-26 13:35:00,113.4,113.47,113.37,113.46,5086.0,101.9205,101.9834,101.8935,101.9744,5086.0
2019-09-26 13:40:00,113.46,113.49,113.39,113.41,5776.0,101.9744,102.0014,101.9115,101.9295,5776.0
2019-09-26 13:45:00,113.43,113.46,113.39,113.45,4611.0,101.9475,101.9744,101.9115,101.9654,4611.0
2019-09-26 13:50:00,113.45,113.51,113.35,113.48,22657.0,101.9654,102.0194,101.8756,101.9924,22657.0
2019-09-26 13:55:00,113.49,113.52,113.42,113.49,9792.0,102.0014,102.0284,101.9385,102.0014,9792.0
2019-09-26 14:00:00,113.53,113.57,113.47,113.57,6310.0,102.0373,102.0733,101.9834,102.0733,6310.0
2019-09-26 14:05:00,113.56,113.73,113.54,113.73,4326.0,102.0643,102.2171,102.0463,102.2171,4326.0
2019-09-26 14:10:00,113.71,113.76,113.68,113.69,6143.0,102.1991,102.2441,102.1722,102.1812,6143.0
2019-09-26 14:15:00,113.68,113.77,113.59,113.77,6213.0,102.1722,102.2531,102.0913,102.2531,6213.0
2019-09-26 14:20:00,113.77,113.82,113.73,113.78,5549.0,102.2531,102.298,102.2171,102.262,5549.0
2019-09-26 14:25:00,113.77,113.77,113.68,113.73,8096.0,102.2531,102.2531,102.1722,102.2171,8096.0
2019-09-26 14:30:00,113.73,113.75,113.63,113.64,10791.0,102.2171,102.2351,102.1272,102.1362,10791.0
2019-09-26 14:35:00,113.62,113.62,113.43,113.46,10033.0,102.1182,102.1182,101.9475,101.9744,10033.0
2019-09-26 14:40:00,113.43,113.49,113.34,113.35,6443.0,101.9475,102.0014,101.8666,101.8756,6443.0
2019-09-26 14:45:00,113.37,113.38,113.29,113.34,8411.0,101.8935,101.9025,101.8216,101.8666,8411.0
2019-09-26 14:50:00,113.35,113.35,113.21,113.24,13729.0,101.8756,101.8756,101.7497,101.7767,13729.0
2019-09-26 14:55:00,113.23,113.35,113.22,113.23,14362.0,101.7677,101.8756,101.7587,101.7677,14362.0
2019-09-26 15:00:00,113.23,113.31,113.21,113.24,8002.0,101.7677,101.8396,101.7497,101.7767,8002.0
2019-09-26 15:05:00,113.23,113.32,113.21,113.32,8386.0,101.7677,101.8486,101.7497,101.8486,8386.0
2019-09-26 15:10:00,113.3,113.3,113.11,113.11,10270.0,101.8306,101.8306,101.6599,101.6599,10270.0
2019-09-26 15:15:00,113.11,113.16,113.05,113.14,8784.0,101.6599,101.7048,101.6059,101.6868,8784.0
2019-09-26 15:20:00,113.15,113.15,113.02,113.03,8784.0,101.6958,101.6958,101.579,101.588,8784.0
2019-09-26 15:25:00,113.03,113.31,113.02,113.28,18382.0,101.588,101.8396,101.579,101.8127,18382.0
2019-09-26 15:30:00,113.32,113.32,113.27,113.27,7814.0,101.8486,101.8486,101.8037,101.8037,7814.0
2019-09-26 15:35:00,113.25,113.27,113.16,113.16,15345.0,101.7857,101.8037,101.7048,101.7048,15345.0
2019-09-26 15:40:00,113.15,113.16,112.99,113.0,21232.0,101.6958,101.7048,101.552,101.561,21232.0
2019-09-26 15:45:00,113.0,113.01,112.92,113.0,26011.0,101.561,101.57,101.4891,101.561,26011.0
2019-09-26 15:50:00,113.0,113.09,112.88,112.9,43097.0,101.561,101.6419,101.4531,101.4711,43097.0
2019-09-26 15:55:00,112.89,112.94,112.77,112.81,120680.0,101.4621,101.5071,101.3543,101.3902,120680.0
2019-09-27 09:30:00,113.31,113.34,112.94,113.0,24209.0,101.8396,101.8666,101.5071,101.561,24209.0
2019-09-27 09:35:00,112.96,112.99,112.75,112.76,5232.0,101.525,101.552,101.3363,101.3453,5232.0
2019-09-27 09:40:00,112.75,112.75,112.4,112.54,18893.0,101.3363,101.3363,101.0217,101.1476,18893.0
2019-09-27 09:45:00,112.61,112.81,112.56,112.65,3153.0,101.2105,101.3902,101.1655,101.2464,3153.0
2019-09-27 09:50:00,112.64,112.9,112.49,112.9,11960.0,101.2374,101.4711,101.1026,101.4711,11960.0
2019-09-27 09:55:00,112.76,112.99,112.75,112.99,2500.0,101.3453,101.552,101.3363,101.552,2500.0
2019-09-27 10:00:00,113.04,113.08,112.81,112.89,7822.0,101.597,101.6329,101.3902,101.4621,7822.0
2019-09-27 10:05:00,112.85,113.01,112.85,112.99,5512.0,101.4262,101.57,101.4262,101.552,5512.0
2019-09-27 10:10:00,112.99,112.99,112.67,112.95,7582.0,101.552,101.552,101.2644,101.5161,7582.0
2019-09-27 10:15:00,112.94,112.98,112.85,112.85,4841.0,101.5071,101.543,101.4262,101.4262,4841.0
2019-09-27 10:20:00,112.82,113.03,112.82,112.97,9245.0,101.3992,101.588,101.3992,101.534,9245.0
2019-09-27 10:25:00,112.99,113.02,112.92,113.0,7150.0,101.552,101.579,101.4891,101.561,7150.0
2019-09-27 10:30:00,113.02,113.07,112.91,112.91,5284.0,101.579,101.6239,101.4801,101.4801,5284.0
2019-09-27 10:35:00,112.91,113.04,112.83,113.04,5552.0,101.4801,101.597,101.4082,101.597,5552.0
2019-09-27 10:40:00,113.06,113.25,113.0,113.2,10416.0,101.6149,101.7857,101.561,101.7408,10416.0
2019-09-27 10:45:00,113.22,113.45,113.21,113.41,9020.0,101.7587,101.9654,101.7497,101.9295,9020.0
2019-09-27 10:50:00,113.43,113.43,113.34,113.35,2300.0,101.9475,101.9475,101.8666,101.8756,2300.0
2019-09-27 10:55:00,113.36,113.41,113.35,113.37,1513.0,101.8846,101.9295,101.8756,101.8935,1513.0
2019-09-27 11:00:00,113.33,113.39,113.32,113.34,2879.0,101.8576,101.9115,101.8486,101.8666,2879.0
2019-09-27 11:05:00,113.34,113.36,113.26,113.26,3029.0,101.8666,101.8846,101.7947,101.7947,3029.0
2019-09-27 11:10:00,113.25,113.35,113.22,113.32,3492.0,101.7857,101.8756,101.7587,101.8486,3492.0
2019-09-27 11:15:00,113.31,113.32,113.19,113.21,5752.0,101.8396,101.8486,101.7318,101.7497,5752.0
2019-09-27 11:20:00,113.22,113.29,113.2,113.2,3000.0,101.7587,101.8216,101.7408,101.7408,3000.0
2019-09-27 11:25:00,113.2,113.3,113.2,113.29,3819.0,101.7408,101.8306,101.7408,101.8216,3819.0
2019-09-27 11:30:00,113.28,113.28,113.21,113.22,3752.0,101.8127,101.8127,101.7497,101.7587,3752.0
2019-09-27 11:35:00,113.22,113.22,112.73,112.73,7516.0,101.7587,101.7587,101.3183,101.3183,7516.0
2019-09-27 11:40:00,112.92,113.03,112.9,112.97,3609.0,101.4891,101.588,101.4711,101.534,3609.0
2019-09-27 11:45:00,112.93,113.04,112.93,112.99,5105.0,101.4981,101.597,101.4981,101.552,5105.0
2019-09-27 11:50:00,112.96,112.98,112.88,112.91,2174.0,101.525,101.543,101.4531,101.4801,2174.0
2019-09-27 11:55:00,112.97,113.16,112.97,113.06,6028.0,101.534,101.7048,101.534,101.6149,6028.0
2019-09-27 12:00:00,113.06,113.09,112.93,112.95,10754.0,101.6149,101.6419,101.4981,101.5161,10754.0
2019-09-27 12:05:00,112.93,112.95,112.82,112.84,5758.0,101.4981,101.5161,101.3992,101.4172,5758.0
2019-09-27 12:10:00,112.81,112.91,112.77,112.85,3111.0,101.3902,101.4801,101.3543,101.4262,3111.0
2019-09-27 12:15:00,112.82,112.84,112.68,112.72,3900.0,101.3992,101.4172,101.2734,101.3093,3900.0
2019-09-27 12:20:00,112.65,112.69,112.63,112.63,1400.0,101.2464,101.2824,101.2285,101.2285,1400.0
2019-09-27 12:25:00,112.62,112.75,112.62,112.7,727.0,101.2195,101.3363,101.2195,101.2914,727.0
2019-09-27 12:30:00,112.7,112.71,112.67,112.7,1200.0,101.2914,101.3004,101.2644,101.2914,1200.0
2019-09-27 12:35:00,112.67,112.7,112.63,112.68,4367.0,101.2644,101.2914,101.2285,101.2734,4367.0
2019-09-27 12:40:00,112.68,112.72,112.66,112.67,1643.0,101.2734,101.3093,101.2554,101.2644,1643.0
2019-09-27 12:45:00,112.65,112.66,112.55,112.57,4847.0,101.2464,101.2554,101.1566,101.1745,4847.0
2019-09-27 12:50:00,112.57,112.67,112.56,112.65,2750.0,101.1745,101.2644,101.1655,101.2464,2750.0
2019-09-27 12:55:00,112.65,112.71,112.52,112.54,7049.0,101.2464,101.3004,101.1296,101.1476,7049.0
2019-09-27 13:00:00,112.51,112.55,112.48,112.55,6468.0,101.1206,101.1566,101.0936,101.1566,6468.0
2019-09-27 13:05:00,112.54,112.71,112.54,112.71,2680.0,101.1476,101.3004,101.1476,101.3004,2680.0
2019-09-27 13:10:00,112.64,112.68,112.61,112.63,4434.0,101.2374,101.2734,101.2105,101.2285,4434.0
2019-09-27 13:15:00,112.65,112.65,112.54,112.55,5226.0,101.2464,101.2464,101.1476,101.1566,5226.0
2019-09-27 13:20:00,112.58,112.62,112.53,112.53,2640.0,101.1835,101.2195,101.1386,101.1386,2640.0
2019-09-27 13:25:00,112.53,112.57,112.52,112.57,2704.0,101.1386,101.1745,101.1296,101.1745,2704.0
2019-09-27 13:30:00,112.56,112.61,112.54,112.6,3150.0,101.1655,101.2105,101.1476,101.2015,3150.0
2019-09-27 13:35:00,112.59,112.61,112.54,112.6,4322.0,101.1925,101.2105,101.1476,101.2015,4322.0
2019-09-27 13:40:00,112.6,112.73,112.6,112.67,2310.0,101.2015,101.3183,101.2015,101.2644,2310.0
2019-09-27 13:45:00,112.69,112.69,112.61,112.62,3323.0,101.2824,101.2824,101.2105,101.2195,3323.0
2019-09-27 13:50:00,112.58,112.63,112.44,112.63,6858.0,101.1835,101.2285,101.0577,101.2285,6858.0
2019-09-27 13:55:00,112.61,112.62,112.49,112.54,21359.0,101.2105,101.2195,101.1026,101.1476,21359.0
2019-09-27 14:00:00,112.54,112.6,112.48,112.57,3300.0,101.1476,101.2015,101.0936,101.1745,3300.0
2019-09-27 14:05:00,112.53,112.53,112.45,112.48,3439.0,101.1386,101.1386,101.0667,101.0936,3439.0
2019-09-27 14:10:00,112.48,112.49,112.37,112.38,2500.0,101.0936,101.1026,100.9948,101.0038,2500.0
2019-09-27 14:15:00,112.42,112.49,112.39,112.49,3900.0,101.0397,101.1026,101.0128,101.1026,3900.0
2019-09-27 14:20:00,112.46,112.58,112.45,112.45,3298.0,101.0757,101.1835,101.0667,101.0667,3298.0
2019-09-27 14:25:00,112.49,112.56,112.42,112.48,2362.0,101.1026,101.1655,101.0397,101.0936,2362.0
2019-09-27 14:30:00,112.47,112.47,112.41,112.42,2858.0,101.0847,101.0847,101.0307,101.0397,2858.0
2019-09-27 14:35:00,112.43,112.47,112.39,112.39,2479.0,101.0487,101.0847,101.0128,101.0128,2479.0
2019-09-27 14:40:00,112.42,112.43,112.38,112.39,3227.0,101.0397,101.0487,101.0038,101.0128,3227.0
2019-09-27 14:45:00,112.39,112.39,112.29,112.29,3385.0,101.0128,101.0128,100.9229,100.9229,3385.0
2019-09-27 14:50:00,112.27,112.3,112.2,112.27,10835.0,100.9049,100.9319,100.842,100.9049,10835.0
2019-09-27 14:55:00,112.28,112.34,112.26,112.31,4421.0,100.9139,100.9678,100.8959,100.9408,4421.0
2019-09-27 15:00:00,112.33,112.45,112.33,112.43,3048.0,100.9588,101.0667,100.9588,101.0487,3048.0
2019-09-27 15:05:00,112.42,112.42,112.35,112.37,9306.0,101.0397,101.0397,100.9768,100.9948,9306.0
2019-09-27 15:10:00,112.41,112.41,112.33,112.34,3505.0,101.0307,101.0307,100.9588,100.9678,3505.0
2019-09-27 15:15:00,112.36,112.5,112.36,112.48,6366.0,100.9858,101.1116,100.9858,101.0936,6366.0
2019-09-27 15:20:00,112.52,112.57,112.49,112.55,6500.0,101.1296,101.1745,101.1026,101.1566,6500.0
2019-09-27 15:25:00,112.53,112.54,112.4,112.4,4404.0,101.1386,101.1476,101.0217,101.0217,4404.0
2019-09-27 15:30:00,112.41,112.49,112.4,112.47,5984.0,101.0307,101.1026,101.0217,101.0847,5984.0
2019-09-27 15:35:00,112.49,112.55,112.48,112.55,6947.0,101.1026,101.1566,101.0936,101.1566,6947.0
2019-09-27 15:40:00,112.55,112.62,112.55,112.62,7307.0,101.1566,101.2195,101.1566,101.2195,7307.0
2019-09-27 15:45:00,112.61,112.77,112.59,112.76,11729.0,101.2105,101.3543,101.1925,101.3453,11729.0
2019-09-27 15:50:00,112.78,112.89,112.77,112.85,17644.0,101.3633,101.4621,101.3543,101.4262,17644.0
2019-09-27 15:55:00,112.83,113.02,112.71,113.01,74966.0,101.4082,101.579,101.3004,101.57,74966.0
2019-09-30 09:30:00,113.13,113.25,112.97,112.97,11660.0,101.6778,101.7857,101.534,101.534,11660.0
2019-09-30 09:35:00,113.08,113.69,113.08,113.68,4179.0,101.6329,102.1812,101.6329,102.1722,4179.0
2019-09-30 09:40:00,113.68,113.77,113.51,113.52,6209.0,102.1722,102.2531,102.0194,102.0284,6209.0
2019-09-30 09:45:00,113.48,113.48,113.28,113.31,2152.0,101.9924,101.9924,101.8127,101.8396,2152.0
2019-09-30 09:50:00,113.27,113.37,113.18,113.18,10636.0,101.8037,101.8935,101.7228,101.7228,10636.0
2019-09-30 09:55:00,113.18,113.18,112.95,112.95,4532.0,101.7228,101.7228,101.5161,101.5161,4532.0
2019-09-30 10:00:00,112.95,113.08,112.9,113.03,5864.0,101.5161,101.6329,101.4711,101.588,5864.0
2019-09-30 10:05:00,113.04,113.13,112.97,113.01,6970.0,101.597,101.6778,101.534,101.57,6970.0
2019-09-30 10:10:00,113.01,113.05,112.92,113.05,6201.0,101.57,101.6059,101.4891,101.6059,6201.0
2019-09-30 10:15:00,113.06,113.15,112.98,112.98,5051.0,101.6149,101.6958,101.543,101.543,5051.0
2019-09-30 10:20:00,112.98,113.03,112.9,112.9,5177.0,101.543,101.588,101.4711,101.4711,5177.0
2019-09-30 10:25:00,112.92,112.93,112.84,112.93,3832.0,101.4891,101.4981,101.4172,101.4981,3832.0
2019-09-30 10:30:00,112.93,112.93,112.76,112.8,6680.0,101.4981,101.4981,101.3453,101.3812,6680.0
2019-09-30 10:35:00,112.83,112.83,112.72,112.78,4686.0,101.4082,101.4082,101.3093,101.3633,4686.0
2019-09-30 10:40:00,112.79,112.92,112.79,112.83,3300.0,101.3723,101.4891,101.3723,101.4082,3300.0
2019-09-30 10:45:00,112.81,112.89,112.8,112.84,4905.0,101.3902,101.4621,101.3812,101.4172,4905.0
2019-09-30 10:50:00,112.82,112.86,112.78,112.82,7961.0,101.3992,101.4352,101.3633,101.3992,7961.0
2019-09-30 10:55:00,112.83,112.99,112.76,112.98,5544.0,101.4082,101.552,101.3453,101.543,5544.0
2019-09-30 11:00:00,112.98,113.06,112.96,112.97,6532.0,101.543,101.6149,101.525,101.534,6532.0
2019-09-30 11:05:00,112.98,113.01,112.95,112.96,6413.0,101.543,101.57,101.5161,101.525,6413.0
2019-09-30 11:10:00,112.97,112.97,112.88,112.88,4368.0,101.534,101.534,101.4531,101.4531,4368.0
2019-09-30 11:15:00,112.91,113.08,112.9,113.06,28104.0,101.4801,101.6329,101.4711,101.6149,28104.0
2019-09-30 11:20:00,113.05,113.18,113.05,113.15,3905.0,101.6059,101.7228,101.6059,101.6958,3905.0
2019-09-30 11:25:00,113.17,113.35,113.17,113.3,5527.0,101.7138,101.8756,101.7138,101.8306,5527.0
2019-09-30 11:30:00,113.3,113.33,113.24,113.29,2850.0,101.8306,101.8576,101.7767,101.8216,2850.0
2019-09-30 11:35:00,113.3,113.33,113.23,113.29,5201.0,101.8306,101.8576,101.7677,101.8216,5201.0
2019-09-30 11:40:00,113.3,113.46,113.3,113.41,8030.0,101.8306,101.9744,101.8306,101.9295,8030.0
2019-09-30 11:45:00,113.4,113.44,113.37,113.38,4701.0,101.9205,101.9565,101.8935,101.9025,4701.0
2019-09-30 11:50:00,113.38,113.44,113.36,113.37,2857.0,101.9025,101.9565,101.8846,101.8935,2857.0
2019-09-30 11:55:00,113.38,113.52,113.38,113.48,5983.0,101.9025,102.0284,101.9025,101.9924,5983.0
2019-09-30 12:00:00,113.49,113.55,113.48,113.53,10738.0,102.0014,102.0553,101.9924,102.0373,10738.0
2019-09-30 12:05:00,113.54,113.62,113.52,113.61,7218.0,102.0463,102.1182,102.0284,102.1092,7218.0
2019-09-30 12:10:00,113.63,113.69,113.59,113.68,4367.0,102.1272,102.1812,102.0913,102.1722,4367.0
2019-09-30 12:15:00,113.69,113.69,113.61,113.61,5142.0,102.1812,102.1812,102.1092,102.1092,5142.0
2019-09-30 12:20:00,113.59,113.6,113.54,113.54,3189.0,102.0913,102.1003,102.0463,102.0463,3189.0
2019-09-30 12:25:00,113.54,113.71,113.53,113.68,10019.0,102.0463,102.1991,102.0373,102.1722,10019.0
2019-09-30 12:30:00,113.69,113.69,113.54,113.54,3625.0,102.1812,102.1812,102.0463,102.0463,3625.0
2019-09-30 12:35:00,113.55,113.57,113.53,113.54,1387.0,102.0553,102.0733,102.0373,102.0463,1387.0
2019-09-30 12:40:00,113.56,113.59,113.56,113.59,969.0,102.0643,102.0913,102.0643,102.0913,969.0
2019-09-30 12:45:00,113.59,113.67,113.59,113.63,3569.0,102.0913,102.1632,102.0913,102.1272,3569.0
2019-09-30 12:50:00,113.64,113.64,113.56,113.57,1920.0,102.1362,102.1362,102.0643,102.0733,1920.0
2019-09-30 12:55:00,113.57,113.6,113.55,113.56,3772.0,102.0733,102.1003,102.0553,102.0643,3772.0
2019-09-30 13:00:00,113.57,113.59,113.53,113.53,5174.0,102.0733,102.0913,102.0373,102.0373,5174.0
2019-09-30 13:05:00,113.54,113.56,113.51,113.56,2928.0,102.0463,102.0643,102.0194,102.0643,2928.0
2019-09-30 13:10:00,113.55,113.6,113.53,113.6,3099.0,102.0553,102.1003,102.0373,102.1003,3099.0
2019-09-30 13:15:00,113.61,113.75,113.61,113.73,13126.0,102.1092,102.2351,102.1092,102.2171,13126.0
2019-09-30 13:20:00,113.75,113.81,113.75,113.75,7496.0,102.2351,102.289,102.2351,102.2351,7496.0
2019-09-30 13:25:00,113.73,113.74,113.62,113.66,6719.0,102.2171,102.2261,102.1182,102.1542,6719.0
2019-09-30 13:30:00,113.65,113.74,113.64,113.72,4700.0,102.1452,102.2261,102.1362,102.2081,4700.0
2019-09-30 13:35:00,113.72,113.74,113.66,113.74,5502.0,102.2081,102.2261,102.1542,102.2261,5502.0
2019-09-30 13:40:00,113.73,113.73,113.65,113.65,2532.0,102.2171,102.2171,102.1452,102.1452,2532.0
2019-09-30 13:45:00,113.65,113.66,113.59,113.6,4223.0,102.1452,102.1542,102.0913,102.1003,4223.0
2019-09-30 13:50:00,113.59,113.61,113.5,113.5,1882.0,102.0913,102.1092,102.0104,102.0104,1882.0
2019-09-30 13:55:00,113.46,113.53,113.44,113.52,6037.0,101.9744,102.0373,101.9565,102.0284,6037.0
2019-09-30 14:00:00,113.53,113.64,113.51,113.62,6449.0,102.0373,102.1362,102.0194,102.1182,6449.0
2019-09-30 14:05:00,113.62,113.66,113.58,113.63,3914.0,102.1182,102.1542,102.0823,102.1272,3914.0
2019-09-30 14:10:00,113.63,113.7,113.6,113.7,3408.0,102.1272,102.1901,102.1003,102.1901,3408.0
2019-09-30 14:15:00,113.7,113.74,113.69,113.73,6879.0,102.1901,102.2261,102.1812,102.2171,6879.0
2019-09-30 14:20:00,113.72,113.73,113.7,113.73,3749.0,102.2081,102.2171,102.1901,102.2171,3749.0
2019-09-30 14:25:00,113.72,113.72,113.67,113.69,4976.0,102.2081,102.2081,102.1632,102.1812,4976.0
2019-09-30 14:30:00,113.69,113.69,113.56,113.57,2792.0,102.1812,102.1812,102.0643,102.0733,2792.0
2019-09-30 14:35:00,113.56,113.57,113.47,113.5,5661.0,102.0643,102.0733,101.9834,102.0104,5661.0
2019-09-30 14:40:00,113.5,113.65,113.49,113.65,4662.0,102.0104,102.1452,102.0014,102.1452,4662.0
2019-09-30 14:45:00,113.64,113.64,113.57,113.61,3606.0,102.1362,102.1362,102.0733,102.1092,3606.0
2019-09-30 14:50:00,113.59,113.62,113.57,113.58,4163.0,102.0913,102.1182,102.0733,102.0823,4163.0
2019-09-30 14:55:00,113.57,113.57,113.5,113.52,4581.0,102.0733,102.0733,102.0104,102.0284,4581.0
2019-09-30 15:00:00,113.52,113.56,113.45,113.45,6865.0,102.0284,102.0643,101.9654,101.9654,6865.0
2019-09-30 15:05:00,113.46,113.46,113.37,113.42,7627.0,101.9744,101.9744,101.8935,101.9385,7627.0
2019-09-30 15:10:00,113.4,113.4,113.35,113.39,8159.0,101.9205,101.9205,101.8756,101.9115,8159.0
2019-09-30 15:15:00,113.39,113.41,113.38,113.4,4816.0,101.9115,101.9295,101.9025,101.9205,4816.0
2019-09-30 15:20:00,113.4,113.47,113.37,113.44,8259.0,101.9205,101.9834,101.8935,101.9565,8259.0
2019-09-30 15:25:00,113.45,113.45,113.41,113.44,6609.0,101.9654,101.9654,101.9295,101.9565,6609.0
2019-09-30 15:30:00,113.43,113.43,113.36,113.37,15224.0,101.9475,101.9475,101.8846,101.8935,15224.0
2019-09-30 15:35:00,113.37,113.37,113.25,113.3,19564.0,101.8935,101.8935,101.7857,101.8306,19564.0
2019-09-30 15:40:00,113.3,113.35,113.28,113.34,12038.0,101.8306,101.8756,101.8127,101.8666,12038.0
2019-09-30 15:45:00,113.34,113.45,113.22,113.31,24311.0,101.8666,101.9654,101.7587,101.8396,24311.0
2019-09-30 15:50:00,113.29,113.54,113.29,113.45,38997.0,101.8216,102.0463,101.8216,101.9654,38997.0
2019-09-30 15:55:00,113.47,113.53,113.28,113.43,109119.0,101.9834,102.0373,101.8127,101.9475,109119.0
2019-10-01 09:30:00,113.4,113.42,112.75,112.92,21137.0,101.9205,101.9385,101.3363,101.4891,21137.0
2019-10-01 09:35:00,113.1,113.19,112.87,112.95,4108.0,101.6509,101.7318,101.4442,101.5161,4108.0
2019-10-01 09:40:00,112.9,113.0,112.51,112.53,4883.0,101.4711,101.561,101.1206,101.1386,4883.0
2019-10-01 09:45:00,112.58,112.71,112.42,112.42,6583.0,101.1835,101.3004,101.0397,101.0397,6583.0
2019-10-01 09:50:00,112.42,112.76,112.42,112.72,7077.0,101.0397,101.3453,101.0397,101.3093,7077.0
2019-10-01 09:55:00,112.63,112.64,112.54,112.59,7981.0,101.2285,101.2374,101.1476,101.1925,7981.0
2019-10-01 10:00:00,112.62,112.7,112.43,112.7,7522.0,101.2195,101.2914,101.0487,101.2914,7522.0
2019-10-01 10:05:00,112.7,112.7,112.33,112.33,8163.0,101.2914,101.2914,100.9588,100.9588,8163.0
2019-10-01 10:10:00,112.42,112.55,112.34,112.35,6054.0,101.0397,101.1566,100.9678,100.9768,6054.0
2019-10-01 10:15:00,112.36,112.6,112.35,112.49,3171.0,100.9858,101.2015,100.9768,101.1026,3171.0
2019-10-01 10:20:00,112.51,112.56,112.45,112.54,4561.0,101.1206,101.1655,101.0667,101.1476,4561.0
2019-10-01 10:25:00,112.53,112.82,112.53,112.82,4623.0,101.1386,101.3992,101.1386,101.3992,4623.0
2019-10-01 10:30:00,112.84,112.84,112.63,112.63,14038.0,101.4172,101.4172,101.2285,101.2285,14038.0
2019-10-01 10:35:00,112.63,112.8,112.61,112.8,4513.0,101.2285,101.3812,101.2105,101.3812,4513.0
2019-10-01 10:40:00,112.8,112.99,112.8,112.98,14054.0,101.3812,101.552,101.3812,101.543,14054.0
2019-10-01 10:45:00,112.99,113.1,112.97,113.06,3052.0,101.552,101.6509,101.534,101.6149,3052.0
2019-10-01 10:50:00,113.06,113.29,113.05,113.24,5544.0,101.6149,101.8216,101.6059,101.7767,5544.0
2019-10-01 10:55:00,113.25,113.31,113.09,113.11,10091.0,101.7857,101.8396,101.6419,101.6599,10091.0
2019-10-01 11:00:00,113.07,113.09,112.78,112.78,10451.0,101.6239,101.6419,101.3633,101.3633,10451.0
2019-10-01 11:05:00,112.78,112.8,112.63,112.79,5221.0,101.3633,101.3812,101.2285,101.3723,5221.0
2019-10-01 11:10:00,112.82,112.84,112.76,112.82,3933.0,101.3992,101.4172,101.3453,101.3992,3933.0
2019-10-01 11:15:00,112.8,112.91,112.79,112.86,3634.0,101.3812,101.4801,101.3723,101.4352,3634.0
2019-10-01 11:20:00,112.83,113.04,112.82,113.04,4725.0,101.4082,101.597,101.3992,101.597,4725.0
2019-10-01 11:25:00,113.04,113.04,112.95,112.97,3632.0,101.597,101.597,101.5161,101.534,3632.0
2019-10-01 11:30:00,112.98,113.01,112.81,112.83,4256.0,101.543,101.57,101.3902,101.4082,4256.0
2019-10-01 11:35:00,112.8,112.81,112.65,112.67,5259.0,101.3812,101.3902,101.2464,101.2644,5259.0
2019-10-01 11:40:00,112.69,112.7,112.57,112.68,9525.0,101.2824,101.2914,101.1745,101.2734,9525.0
2019-10-01 11:45:00,112.62,112.65,112.52,112.55,6081.0,101.2195,101.2464,101.1296,101.1566,6081.0
2019-10-01 11:50:00,112.58,112.65,112.58,112.6,3400.0,101.1835,101.2464,101.1835,101.2015,3400.0
2019-10-01 11:55:00,112.63,112.67,112.57,112.6,4093.0,101.2285,101.2644,101.1745,101.2015,4093.0
2019-10-01 12:00:00,112.6,112.6,112.53,112.57,7356.0,101.2015,101.2015,101.1386,101.1745,7356.0
2019-10-01 12:05:00,112.55,112.59,112.48,112.54,14216.0,101.1566,101.1925,101.0936,101.1476,14216.0
2019-10-01 12:10:00,112.53,112.55,112.47,112.47,2961.0,101.1386,101.1566,101.0847,101.0847,2961.0
2019-10-01 12:15:00,112.45,112.59,112.45,112.53,2237.0,101.0667,101.1925,101.0667,101.1386,2237.0
2019-10-01 12:20:00,112.57,112.63,112.52,112.52,2978.0,101.1745,101.2285,101.1296,101.1296,2978.0
2019-10-01 12:25:00,112.53,112.73,112.53,112.73,4020.0,101.1386,101.3183,101.1386,101.3183,4020.0
2019-10-01 12:30:00,112.75,112.75,112.66,112.66,3267.0,101.3363,101.3363,101.2554,101.2554,3267.0
2019-10-01 12:35:00,112.66,112.69,112.62,112.63,4281.0,101.2554,101.2824,101.2195,101.2285,4281.0
2019-10-01 12:40:00,112.61,112.74,112.61,112.74,3172.0,101.2105,101.3273,101.2105,101.3273,3172.0
2019-10-01 12:45:00,112.72,112.79,112.69,112.69,3615.0,101.3093,101.3723,101.2824,101.2824,3615.0
2019-10-01 12:50:00,112.76,112.77,112.73,112.76,2097.0,101.3453,101.3543,101.3183,101.3453,2097.0
2019-10-01 12:55:00,112.79,112.79,112.75,112.76,3600.0,101.3723,101.3723,101.3363,101.3453,3600.0
2019-10-01 13:00:00,112.75,112.75,112.61,112.63,7336.0,101.3363,101.3363,101.2105,101.2285,7336.0
2019-10-01 13:05:00,112.6,112.62,112.47,112.53,5496.0,101.2015,101.2195,101.0847,101.1386,5496.0
2019-10-01 13:10:00,112.5,112.53,112.43,112.52,3432.0,101.1116,101.1386,101.0487,101.1296,3432.0
2019-10-01 13:15:00,112.5,112.53,112.47,112.53,2855.0,101.1116,101.1386,101.0847,101.1386,2855.0
2019-10-01 13:20:00,112.54,112.55,112.47,112.48,4119.0,101.1476,101.1566,101.0847,101.0936,4119.0
2019-10-01 13:25:00,112.51,112.51,112.41,112.41,6447.0,101.1206,101.1206,101.0307,101.0307,6447.0
2019-10-01 13:30:00,112.41,112.5,112.4,112.43,3298.0,101.0307,101.1116,101.0217,101.0487,3298.0
2019-10-01 13:35:00,112.45,112.5,112.43,112.48,3826.0,101.0667,101.1116,101.0487,101.0936,3826.0
2019-10-01 13:40:00,112.49,112.51,112.46,112.46,11878.0,101.1026,101.1206,101.0757,101.0757,11878.0
2019-10-01 13:45:00,112.45,112.52,112.43,112.52,8391.0,101.0667,101.1296,101.0487,101.1296,8391.0
2019-10-01 13:50:00,112.55,112.55,112.48,112.48,1757.0,101.1566,101.1566,101.0936,101.0936,1757.0
2019-10-01 13:55:00,112.51,112.57,112.51,112.52,2319.0,101.1206,101.1745,101.1206,101.1296,2319.0
2019-10-01 14:00:00,112.56,112.63,112.5,112.62,9328.0,101.1655,101.2285,101.1116,101.2195,9328.0
2019-10-01 14:05:00,112.61,112.66,112.54,112.55,9018.0,101.2105,101.2554,101.1476,101.1566,9018.0
2019-10-01 14:10:00,112.58,112.74,112.55,112.72,4074.0,101.1835,101.3273,101.1566,101.3093,4074.0
2019-10-01 14:15:00,112.71,112.78,112.7,112.74,3933.0,101.3004,101.3633,101.2914,101.3273,3933.0
2019-10-01 14:20:00,112.78,112.81,112.69,112.72,9676.0,101.3633,101.3902,101.2824,101.3093,9676.0
2019-10-01 14:25:00,112.73,112.73,112.5,112.53,9339.0,101.3183,101.3183,101.1116,101.1386,9339.0
2019-10-01 14:30:00,112.54,112.56,112.41,112.5,24592.0,101.1476,101.1655,101.0307,101.1116,24592.0
2019-10-01 14:35:00,112.48,112.57,112.48,112.52,3889.0,101.0936,101.1745,101.0936,101.1296,3889.0
2019-10-01 14:40:00,112.52,112.6,112.52,112.6,5494.0,101.1296,101.2015,101.1296,101.2015,5494.0
2019-10-01 14:45:00,112.66,112.7,112.59,112.68,4682.0,101.2554,101.2914,101.1925,101.2734,4682.0
2019-10-01 14:50:00,112.69,112.79,112.65,112.76,6900.0,101.2824,101.3723,101.2464,101.3453,6900.0
2019-10-01 14:55:00,112.74,112.82,112.73,112.73,8002.0,101.3273,101.3992,101.3183,101.3183,8002.0
2019-10-01 15:00:00,112.76,112.83,112.75,112.82,5603.0,101.3453,101.4082,101.3363,101.3992,5603.0
2019-10-01 15:05:00,112.83,112.92,112.82,112.89,5958.0,101.4082,101.4891,101.3992,101.4621,5958.0
2019-10-01 15:10:00,112.87,112.87,112.72,112.74,6297.0,101.4442,101.4442,101.3093,101.3273,6297.0
2019-10-01 15:15:00,112.74,112.82,112.73,112.76,9858.0,101.3273,101.3992,101.3183,101.3453,9858.0
2019-10-01 15:20:00,112.78,112.84,112.74,112.84,7141.0,101.3633,101.4172,101.3273,101.4172,7141.0
2019-10-01 15:25:00,112.84,112.99,112.84,112.99,7637.0,101.4172,101.552,101.4172,101.552,7637.0
2019-10-01 15:30:00,112.99,112.99,112.84,112.93,13172.0,101.552,101.552,101.4172,101.4981,13172.0
2019-10-01 15:35:00,112.94,112.95,112.75,112.76,13874.0,101.5071,101.5161,101.3363,101.3453,13874.0
2019-10-01 15:40:00,112.76,112.8,112.7,112.8,12080.0,101.3453,101.3812,101.2914,101.3812,12080.0
2019-10-01 15:45:00,112.8,112.8,112.69,112.76,16572.0,101.3812,101.3812,101.2824,101.3453,16572.0
2019-10-01 15:50:00,112.78,112.94,112.75,112.94,39224.0,101.3633,101.5071,101.3363,101.5071,39224.0
2019-10-01 15:55:00,112.93,112.95,112.86,112.89,72525.0,101.4981,101.5161,101.4352,101.4621,72525.0
2019-10-02 09:30:00,112.36,112.7,112.14,112.35,20130.0,100.9858,101.2914,100.7881,100.9768,20130.0
2019-10-02 09:35:00,112.39,112.46,112.29,112.3,4510.0,101.0128,101.0757,100.9229,100.9319,4510.0
2019-10-02 09:40:00,112.53,112.56,112.33,112.34,4486.0,101.1386,101.1655,100.9588,100.9678,4486.0
2019-10-02 09:45:00,112.31,112.47,112.19,112.21,6883.0,100.9408,101.0847,100.833,100.851,6883.0
2019-10-02 09:50:00,112.1,112.23,112.08,112.19,3713.0,100.7521,100.8689,100.7341,100.833,3713.0
2019-10-02 09:55:00,112.21,112.38,112.08,112.32,6975.0,100.851,101.0038,100.7341,100.9498,6975.0
2019-10-02 10:00:00,112.32,112.32,111.61,111.82,19380.0,100.9498,100.9498,100.3117,100.5005,19380.0
2019-10-02 10:05:00,111.85,112.01,111.77,112.01,6676.0,100.5274,100.6712,100.4555,100.6712,6676.0
2019-10-02 10:10:00,111.92,112.09,111.82,112.03,12388.0,100.5903,100.7431,100.5005,100.6892,12388.0
2019-10-02 10:15:00,112.01,112.2,111.99,112.09,7016.0,100.6712,100.842,100.6532,100.7431,7016.0
2019-10-02 10:20:00,112.03,112.11,111.89,112.0,5593.0,100.6892,100.7611,100.5634,100.6622,5593.0
2019-10-02 10:25:00,111.92,111.98,111.66,111.75,10079.0,100.5903,100.6443,100.3566,100.4375,10079.0
2019-10-02 10:30:00,111.82,111.87,111.65,111.7,6918.0,100.5005,100.5454,100.3477,100.3926,6918.0
2019-10-02 10:35:00,111.73,111.76,111.62,111.62,5663.0,100.4196,100.4465,100.3207,100.3207,5663.0
2019-10-02 10:40:00,111.62,111.68,111.44,111.64,5647.0,100.3207,100.3746,100.1589,100.3387,5647.0
2019-10-02 10:45:00,111.64,111.68,111.59,111.66,9631.0,100.3387,100.3746,100.2937,100.3566,9631.0
2019-10-02 10:50:00,111.62,111.67,111.48,111.67,13103.0,100.3207,100.3656,100.1949,100.3656,13103.0
2019-10-02 10:55:00,111.71,111.91,111.69,111.83,13615.0,100.4016,100.5813,100.3836,100.5094,13615.0
2019-10-02 11:00:00,111.81,111.89,111.72,111.87,8854.0,100.4915,100.5634,100.4106,100.5454,8854.0
2019-10-02 11:05:00,111.89,112.07,111.86,112.04,8332.0,100.5634,100.7251,100.5364,100.6982,8332.0
2019-10-02 11:10:00,112.02,112.09,112.02,112.05,11260.0,100.6802,100.7431,100.6802,100.7072,11260.0
2019-10-02 11:15:00,112.06,112.12,112.03,112.1,6575.0,100.7162,100.7701,100.6892,100.7521,6575.0
2019-10-02 11:20:00,112.13,112.15,112.02,112.05,7566.0,100.7791,100.797,100.6802,100.7072,7566.0
2019-10-02 11:25:00,112.04,112.05,111.94,112.0,8497.0,100.6982,100.7072,100.6083,100.6622,8497.0
2019-10-02 11:30:00,111.98,112.02,111.81,111.88,18517.0,100.6443,100.6802,100.4915,100.5544,18517.0
2019-10-02 11:35:00,111.89,112.02,111.81,111.99,13720.0,100.5634,100.6802,100.4915,100.6532,13720.0
2019-10-02 11:40:00,111.99,112.19,111.98,112.1,11862.0,100.6532,100.833,100.6443,100.7521,11862.0
2019-10-02 11:45:00,112.09,112.14,112.08,112.13,6973.0,100.7431,100.7881,100.7341,100.7791,6973.0
2019-10-02 11:50:00,112.14,112.33,112.14,112.3,4181.0,100.7881,100.9588,100.7881,100.9319,4181.0
2019-10-02 11:55:00,112.3,112.41,112.3,112.4,7348.0,100.9319,101.0307,100.9319,101.0217,7348.0
2019-10-02 12:00:00,112.38,112.38,112.3,112.3,7327.0,101.0038,101.0038,100.9319,100.9319,7327.0
2019-10-02 12:05:00,112.29,112.37,112.29,112.34,3390.0,100.9229,100.9948,100.9229,100.9678,3390.0
2019-10-02 12:10:00,112.36,112.36,112.2,112.2,13166.0,100.9858,100.9858,100.842,100.842,13166.0
2019-10-02 12:15:00,112.17,112.2,112.06,112.19,4542.0,100.815,100.842,100.7162,100.833,4542.0
2019-10-02 12:20:00,112.18,112.24,112.17,112.24,3553.0,100.824,100.8779,100.815,100.8779,3553.0
2019-10-02 12:25:00,112.24,112.31,112.24,112.29,4788.0,100.8779,100.9408,100.8779,100.9229,4788.0
2019-10-02 12:30:00,112.35,112.38,112.33,112.33,5581.0,100.9768,101.0038,100.9588,100.9588,5581.0
2019-10-02 12:35:00,112.3,112.32,112.22,112.25,8277.0,100.9319,100.9498,100.86,100.8869,8277.0
2019-10-02 12:40:00,112.23,112.29,112.21,112.28,4156.0,100.8689,100.9229,100.851,100.9139,4156.0
2019-10-02 12:45:00,112.25,112.25,112.15,112.22,3043.0,100.8869,100.8869,100.797,100.86,3043.0
2019-10-02 12:50:00,112.19,112.23,112.08,112.09,5171.0,100.833,100.8689,100.7341,100.7431,5171.0
2019-10-02 12:55:00,112.08,112.15,112.08,112.1,2294.0,100.7341,100.797,100.7341,100.7521,2294.0
2019-10-02 13:00:00,112.08,112.08,111.95,111.99,8710.0,100.7341,100.7341,100.6173,100.6532,8710.0
2019-10-02 13:05:00,111.95,112.02,111.88,112.0,8324.0,100.6173,100.6802,100.5544,100.6622,8324.0
2019-10-02 13:10:00,112.0,112.07,111.99,112.05,3062.0,100.6622,100.7251,100.6532,100.7072,3062.0
2019-10-02 13:15:00,112.06,112.06,111.91,111.91,8335.0,100.7162,100.7162,100.5813,100.5813,8335.0
2019-10-02 13:20:00,111.89,111.96,111.83,111.85,3531.0,100.5634,100.6263,100.5094,100.5274,3531.0
2019-10-02 13:25:00,111.85,112.04,111.85,111.98,3771.0,100.5274,100.6982,100.5274,100.6443,3771.0
2019-10-02 13:30:00,112.0,112.0,111.9,111.93,2894.0,100.6622,100.6622,100.5724,100.5993,2894.0
2019-10-02 13:35:00,111.93,111.96,111.88,111.95,4100.0,100.5993,100.6263,100.5544,100.6173,4100.0
2019-10-02 13:40:00,111.94,111.95,111.9,111.91,5797.0,100.6083,100.6173,100.5724,100.5813,5797.0
2019-10-02 13:45:00,111.89,112.0,111.84,111.99,9291.0,100.5634,100.6622,100.5184,100.6532,9291.0
2019-10-02 13:50:00,111.97,112.01,111.95,112.01,3471.0,100.6353,100.6712,100.6173,100.6712,3471.0
2019-10-02 13:55:00,112.0,112.1,112.0,112.07,5639.0,100.6622,100.7521,100.6622,100.7251,5639.0
2019-10-02 14:00:00,112.04,112.1,111.99,112.09,9639.0,100.6982,100.7521,100.6532,100.7431,9639.0
2019-10-02 14:05:00,112.09,112.12,112.05,112.11,5412.0,100.7431,100.7701,100.7072,100.7611,5412.0
2019-10-02 14:10:00,112.12,112.37,112.09,112.36,5020.0,100.7701,100.9948,100.7431,100.9858,5020.0
2019-10-02 14:15:00,112.36,112.42,112.32,112.32,6261.0,100.9858,101.0397,100.9498,100.9498,6261.0
2019-10-02 14:20:00,112.33,112.35,112.26,112.34,8513.0,100.9588,100.9768,100.8959,100.9678,8513.0
2019-10-02 14:25:00,112.34,112.38,112.3,112.35,4859.0,100.9678,101.0038,100.9319,100.9768,4859.0
2019-10-02 14:30:00,112.34,112.36,112.25,112.26,3442.0,100.9678,100.9858,100.8869,100.8959,3442.0
2019-10-02 14:35:00,112.26,112.31,112.21,112.31,4217.0,100.8959,100.9408,100.851,100.9408,4217.0
2019-10-02 14:40:00,112.33,112.37,112.26,112.34,26494.0,100.9588,100.9948,100.8959,100.9678,26494.0
2019-10-02 14:45:00,112.32,112.49,112.32,112.49,9288.0,100.9498,101.1026,100.9498,101.1026,9288.0
2019-10-02 14:50:00,112.48,112.51,112.41,112.43,5518.0,101.0936,101.1206,101.0307,101.0487,5518.0
2019-10-02 14:55:00,112.45,112.49,112.44,112.48,3802.0,101.0667,101.1026,101.0577,101.0936,3802.0
2019-10-02 15:00:00,112.49,112.49,112.36,112.37,8897.0,101.1026,101.1026,100.9858,100.9948,8897.0
2019-10-02 15:05:00,112.37,112.41,112.33,112.36,8510.0,100.9948,101.0307,100.9588,100.9858,8510.0
2019-10-02 15:10:00,112.37,112.55,112.36,112.51,12916.0,100.9948,101.1566,100.9858,101.1206,12916.0
2019-10-02 15:15:00,112.51,112.65,112.51,112.6,18739.0,101.1206,101.2464,101.1206,101.2015,18739.0
2019-10-02 15:20:00,112.58,112.65,112.52,112.56,9436.0,101.1835,101.2464,101.1296,101.1655,9436.0
2019-10-02 15:25:00,112.59,112.61,112.46,112.47,8274.0,101.1925,101.2105,101.0757,101.0847,8274.0
2019-10-02 15:30:00,112.46,112.59,112.45,112.54,16232.0,101.0757,101.1925,101.0667,101.1476,16232.0
2019-10-02 15:35:00,112.56,112.62,112.52,112.54,17617.0,101.1655,101.2195,101.1296,101.1476,17617.0
2019-10-02 15:40:00,112.54,112.62,112.53,112.62,19100.0,101.1476,101.2195,101.1386,101.2195,19100.0
2019-10-02 15:45:00,112.62,112.67,112.6,112.62,55065.0,101.2195,101.2644,101.2015,101.2195,55065.0
2019-10-02 15:50:00,112.62,112.7,112.49,112.7,75538.0,101.2195,101.2914,101.1026,101.2914,75538.0
2019-10-02 15:55:00,112.68,112.7,112.46,112.67,123058.0,101.2734,101.2914,101.0757,101.2644,123058.0
2019-10-03 09:30:00,112.67,112.96,112.23,112.95,22081.0,101.2644,101.525,100.8689,101.5161,22081.0
2019-10-03 09:35:00,112.95,113.25,112.94,113.18,2030.0,101.5161,101.7857,101.5071,101.7228,2030.0
2019-10-03 09:40:00,113.18,113.45,113.18,113.23,3497.0,101.7228,101.9654,101.7228,101.7677,3497.0
2019-10-03 09:45:00,113.3,113.41,113.17,113.3,26040.0,101.8306,101.9295,101.7138,101.8306,26040.0
2019-10-03 09:50:00,113.33,113.6,113.26,113.6,9259.0,101.8576,102.1003,101.7947,102.1003,9259.0
2019-10-03 09:55:00,113.62,113.76,113.58,113.76,3484.0,102.1182,102.2441,102.0823,102.2441,3484.0
2019-10-03 10:00:00,113.64,113.66,112.87,113.12,15231.0,102.1362,102.1542,101.4442,101.6689,15231.0
2019-10-03 10:05:00,113.05,113.07,112.79,112.94,14388.0,101.6059,101.6239,101.3723,101.5071,14388.0
2019-10-03 10:10:00,112.88,112.96,112.74,112.86,12468.0,101.4531,101.525,101.3273,101.4352,12468.0
2019-10-03 10:15:00,112.93,113.11,112.88,113.02,11347.0,101.4981,101.6599,101.4531,101.579,11347.0
2019-10-03 10:20:00,112.98,113.26,112.98,113.21,4648.0,101.543,101.7947,101.543,101.7497,4648.0
2019-10-03 10:25:00,113.21,113.51,113.2,113.39,5442.0,101.7497,102.0194,101.7408,101.9115,5442.0
2019-10-03 10:30:00,113.39,113.39,113.25,113.3,13058.0,101.9115,101.9115,101.7857,101.8306,13058.0
2019-10-03 10:35:00,113.3,113.49,113.3,113.42,10366.0,101.8306,102.0014,101.8306,101.9385,10366.0
2019-10-03 10:40:00,113.44,113.51,113.36,113.44,6194.0,101.9565,102.0194,101.8846,101.9565,6194.0
2019-10-03 10:45:00,113.46,113.57,113.45,113.49,9603.0,101.9744,102.0733,101.9654,102.0014,9603.0
2019-10-03 10:50:00,113.46,113.46,113.21,113.25,9868.0,101.9744,101.9744,101.7497,101.7857,9868.0
2019-10-03 10:55:00,113.17,113.34,113.16,113.21,6405.0,101.7138,101.8666,101.7048,101.7497,6405.0
2019-10-03 11:00:00,113.16,113.45,113.12,113.3,7499.0,101.7048,101.9654,101.6689,101.8306,7499.0
2019-10-03 11:05:00,113.31,113.46,113.26,113.34,15438.0,101.8396,101.9744,101.7947,101.8666,15438.0
2019-10-03 11:10:00,113.4,113.59,113.29,113.58,6104.0,101.9205,102.0913,101.8216,102.0823,6104.0
2019-10-03 11:15:00,113.57,113.74,113.5,113.74,4784.0,102.0733,102.2261,102.0104,102.2261,4784.0
2019-10-03 11:20:00,113.74,113.74,113.61,113.65,4843.0,102.2261,102.2261,102.1092,102.1452,4843.0
2019-10-03 11:25:00,113.64,113.65,113.57,113.65,3892.0,102.1362,102.1452,102.0733,102.1452,3892.0
2019-10-03 11:30:00,113.63,113.65,113.6,113.62,3332.0,102.1272,102.1452,102.1003,102.1182,3332.0
2019-10-03 11:35:00,113.62,113.67,113.52,113.54,6055.0,102.1182,102.1632,102.0284,102.0463,6055.0
2019-10-03 11:40:00,113.51,113.65,113.46,113.61,6292.0,102.0194,102.1452,101.9744,102.1092,6292.0
2019-10-03 11:45:00,113.65,113.65,113.52,113.59,2975.0,102.1452,102.1452,102.0284,102.0913,2975.0
2019-10-03 11:50:00,113.59,113.68,113.52,113.68,3545.0,102.0913,102.1722,102.0284,102.1722,3545.0
2019-10-03 11:55:00,113.71,113.72,113.58,113.6,4844.0,102.1991,102.2081,102.0823,102.1003,4844.0
2019-10-03 12:00:00,113.61,113.68,113.54,113.56,3831.0,102.1092,102.1722,102.0463,102.0643,3831.0
2019-10-03 12:05:00,113.58,113.67,113.54,113.63,11349.0,102.0823,102.1632,102.0463,102.1272,11349.0
2019-10-03 12:10:00,113.65,113.66,113.57,113.63,8316.0,102.1452,102.1542,102.0733,102.1272,8316.0
2019-10-03 12:15:00,113.63,113.63,113.47,113.47,4531.0,102.1272,102.1272,101.9834,101.9834,4531.0
2019-10-03 12:20:00,113.45,113.47,113.4,113.47,2825.0,101.9654,101.9834,101.9205,101.9834,2825.0
2019-10-03 12:25:00,113.46,113.64,113.46,113.56,4501.0,101.9744,102.1362,101.9744,102.0643,4501.0
2019-10-03 12:30:00,113.6,113.67,113.53,113.62,3959.0,102.1003,102.1632,102.0373,102.1182,3959.0
2019-10-03 12:35:00,113.63,113.68,113.62,113.68,3251.0,102.1272,102.1722,102.1182,102.1722,3251.0
2019-10-03 12:40:00,113.65,113.73,113.64,113.72,2000.0,102.1452,102.2171,102.1362,102.2081,2000.0
2019-10-03 12:45:00,113.7,113.81,113.65,113.77,6751.0,102.1901,102.289,102.1452,102.2531,6751.0
2019-10-03 12:50:00,113.8,113.8,113.7,113.71,2141.0,102.28,102.28,102.1901,102.1991,2141.0
2019-10-03 12:55:00,113.73,113.91,113.7,113.91,7367.0,102.2171,102.3789,102.1901,102.3789,7367.0
2019-10-03 13:00:00,113.88,113.91,113.83,113.83,6995.0,102.3519,102.3789,102.307,102.307,6995.0
2019-10-03 13:05:00,113.81,113.82,113.76,113.79,3279.0,102.289,102.298,102.2441,102.271,3279.0
2019-10-03 13:10:00,113.81,113.88,113.8,113.82,4319.0,102.289,102.3519,102.28,102.298,4319.0
2019-10-03 13:15:00,113.79,113.86,113.79,113.82,3523.0,102.271,102.3339,102.271,102.298,3523.0
2019-10-03 13:20:00,113.8,113.83,113.77,113.8,2904.0,102.28,102.307,102.2531,102.28,2904.0
2019-10-03 13:25:00,113.81,113.84,113.72,113.72,6800.0,102.289,102.316,102.2081,102.2081,6800.0
2019-10-03 13:30:00,113.73,113.81,113.73,113.8,3897.0,102.2171,102.289,102.2171,102.28,3897.0
2019-10-03 13:35:00,113.8,113.84,113.76,113.84,4068.0,102.28,102.316,102.2441,102.316,4068.0
2019-10-03 13:40:00,113.85,114.0,113.85,113.97,5956.0,102.325,102.4598,102.325,102.4328,5956.0
2019-10-03 13:45:00,113.95,113.99,113.93,113.96,3808.0,102.4148,102.4508,102.3969,102.4238,3808.0
2019-10-03 13:50:00,113.93,113.95,113.88,113.9,2987.0,102.3969,102.4148,102.3519,102.3699,2987.0
2019-10-03 13:55:00,113.92,114.0,113.9,114.0,3736.0,102.3879,102.4598,102.3699,102.4598,3736.0
2019-10-03 14:00:00,114.0,114.01,113.94,113.98,4747.0,102.4598,102.4688,102.4058,102.4418,4747.0
2019-10-03 14:05:00,113.98,113.99,113.92,113.94,3942.0,102.4418,102.4508,102.3879,102.4058,3942.0
2019-10-03 14:10:00,113.93,113.98,113.89,113.92,9990.0,102.3969,102.4418,102.3609,102.3879,9990.0
2019-10-03 14:15:00,113.92,114.02,113.92,113.97,3552.0,102.3879,102.4777,102.3879,102.4328,3552.0
2019-10-03 14:20:00,113.98,114.04,113.92,114.04,5921.0,102.4418,102.4957,102.3879,102.4957,5921.0
2019-10-03 14:25:00,114.05,114.11,114.04,114.11,3550.0,102.5047,102.5586,102.4957,102.5586,3550.0
2019-10-03 14:30:00,114.11,114.12,114.06,114.09,7018.0,102.5586,102.5676,102.5137,102.5407,7018.0
2019-10-03 14:35:00,114.08,114.09,113.99,113.99,4564.0,102.5317,102.5407,102.4508,102.4508,4564.0
2019-10-03 14:40:00,113.98,114.02,113.95,113.95,5206.0,102.4418,102.4777,102.4148,102.4148,5206.0
2019-10-03 14:45:00,113.94,113.96,113.87,113.88,8015.0,102.4058,102.4238,102.3429,102.3519,8015.0
2019-10-03 14:50:00,113.89,113.89,113.79,113.85,7223.0,102.3609,102.3609,102.271,102.325,7223.0
2019-10-03 14:55:00,113.81,113.83,113.66,113.66,7803.0,102.289,102.307,102.1542,102.1542,7803.0
2019-10-03 15:00:00,113.68,113.69,113.6,113.68,14802.0,102.1722,102.1812,102.1003,102.1722,14802.0
2019-10-03 15:05:00,113.67,113.67,113.51,113.6,8835.0,102.1632,102.1632,102.0194,102.1003,8835.0
2019-10-03 15:10:00,113.6,113.64,113.57,113.58,5121.0,102.1003,102.1362,102.0733,102.0823,5121.0
2019-10-03 15:15:00,113.59,113.6,113.44,113.49,9992.0,102.0913,102.1003,101.9565,102.0014,9992.0
2019-10-03 15:20:00,113.5,113.56,113.46,113.47,4738.0,102.0104,102.0643,101.9744,101.9834,4738.0
2019-10-03 15:25:00,113.48,113.51,113.43,113.5,8693.0,101.9924,102.0194,101.9475,102.0104,8693.0
2019-10-03 15:30:00,113.49,113.5,113.36,113.4,18790.0,102.0014,102.0104,101.8846,101.9205,18790.0
2019-10-03 15:35:00,113.41,113.43,113.35,113.38,24226.0,101.9295,101.9475,101.8756,101.9025,24226.0
2019-10-03 15:40:00,113.37,113.49,113.35,113.41,15422.0,101.8935,102.0014,101.8756,101.9295,15422.0
2019-10-03 15:45:00,113.41,113.43,113.32,113.35,17235.0,101.9295,101.9475,101.8486,101.8756,17235.0
2019-10-03 15:50:00,113.3,113.36,113.22,113.32,42632.0,101.8306,101.8846,101.7587,101.8486,42632.0
2019-10-03 15:55:00,113.33,113.65,113.32,113.65,92592.0,101.8576,102.1452,101.8486,102.1452,92592.0
2019-10-04 09:30:00,113.82,114.06,113.71,113.93,16861.0,102.298,102.5137,102.1991,102.3969,16861.0
2019-10-04 09:35:00,113.99,114.3,113.89,114.26,7436.0,102.4508,102.7294,102.3609,102.6935,7436.0
2019-10-04 09:40:00,114.2,114.53,114.2,114.43,17865.0,102.6395,102.9361,102.6395,102.8462,17865.0
2019-10-04 09:45:00,114.43,114.43,114.24,114.31,6399.0,102.8462,102.8462,102.6755,102.7384,6399.0
2019-10-04 09:50:00,114.27,114.44,114.11,114.44,8524.0,102.7024,102.8552,102.5586,102.8552,8524.0
2019-10-04 09:55:00,114.41,114.59,114.23,114.52,29859.0,102.8283,102.99,102.6665,102.9271,29859.0
2019-10-04 10:00:00,114.5,114.79,114.46,114.76,11203.0,102.9092,103.1698,102.8732,103.1428,11203.0
2019-10-04 10:05:00,114.75,114.95,114.69,114.95,12377.0,103.1338,103.3136,103.0799,103.3136,12377.0
2019-10-04 10:10:00,114.91,114.93,114.56,114.56,13086.0,103.2777,103.2956,102.9631,102.9631,13086.0
2019-10-04 10:15:00,114.57,114.7,114.54,114.58,7280.0,102.9721,103.0889,102.9451,102.9811,7280.0
2019-10-04 10:20:00,114.6,114.65,114.43,114.43,6035.0,102.999,103.044,102.8462,102.8462,6035.0
2019-10-04 10:25:00,114.46,114.49,114.28,114.36,8320.0,102.8732,102.9002,102.7114,102.7833,8320.0
2019-10-04 10:30:00,114.33,114.39,114.25,114.25,3531.0,102.7564,102.8103,102.6845,102.6845,3531.0
2019-10-04 10:35:00,114.21,114.22,113.92,113.97,9696.0,102.6485,102.6575,102.3879,102.4328,9696.0
2019-10-04 10:40:00,113.97,114.0,113.88,113.91,11324.0,102.4328,102.4598,102.3519,102.3789,11324.0
2019-10-04 10:45:00,113.9,113.92,113.79,113.85,8206.0,102.3699,102.3879,102.271,102.325,8206.0
2019-10-04 10:50:00,113.85,113.94,113.85,113.92,2402.0,102.325,102.4058,102.325,102.3879,2402.0
2019-10-04 10:55:00,113.94,113.99,113.9,113.98,3687.0,102.4058,102.4508,102.3699,102.4418,3687.0
2019-10-04 11:00:00,113.98,114.04,113.91,114.01,3416.0,102.4418,102.4957,102.3789,102.4688,3416.0
2019-10-04 11:05:00,114.01,114.09,114.0,114.06,4616.0,102.4688,102.5407,102.4598,102.5137,4616.0
2019-10-04 11:10:00,114.07,114.21,114.07,114.21,2200.0,102.5227,102.6485,102.5227,102.6485,2200.0
2019-10-04 11:15:00,114.22,114.3,114.19,114.22,3056.0,102.6575,102.7294,102.6305,102.6575,3056.0
2019-10-04 11:20:00,114.21,114.23,114.07,114.19,2980.0,102.6485,102.6665,102.5227,102.6305,2980.0
2019-10-04 11:25:00,114.17,114.2,114.17,114.19,1144.0,102.6126,102.6395,102.6126,102.6305,1144.0
2019-10-04 11:30:00,114.21,114.25,114.15,114.15,8779.0,102.6485,102.6845,102.5946,102.5946,8779.0
2019-10-04 11:35:00,114.18,114.31,114.16,114.29,2400.0,102.6215,102.7384,102.6036,102.7204,2400.0
2019-10-04 11:40:00,114.29,114.33,114.24,114.24,5136.0,102.7204,102.7564,102.6755,102.6755,5136.0
2019-10-04 11:45:00,114.23,114.28,114.18,114.28,3154.0,102.6665,102.7114,102.6215,102.7114,3154.0
2019-10-04 11:50:00,114.29,114.29,114.19,114.21,5100.0,102.7204,102.7204,102.6305,102.6485,5100.0
2019-10-04 11:55:00,114.19,114.22,114.12,114.12,4000.0,102.6305,102.6575,102.5676,102.5676,4000.0
2019-10-04 12:00:00,114.12,114.15,114.1,114.13,5100.0,102.5676,102.5946,102.5496,102.5766,5100.0
2019-10-04 12:05:00,114.12,114.17,114.08,114.15,6981.0,102.5676,102.6126,102.5317,102.5946,6981.0
2019-10-04 12:10:00,114.16,114.17,114.07,114.09,5463.0,102.6036,102.6126,102.5227,102.5407,5463.0
2019-10-04 12:15:00,114.09,114.13,114.08,114.09,6486.0,102.5407,102.5766,102.5317,102.5407,6486.0
2019-10-04 12:20:00,114.06,114.1,114.03,114.09,8418.0,102.5137,102.5496,102.4867,102.5407,8418.0
2019-10-04 12:25:00,114.1,114.22,114.1,114.21,9494.0,102.5496,102.6575,102.5496,102.6485,9494.0
2019-10-04 12:30:00,114.25,114.31,114.25,114.3,3264.0,102.6845,102.7384,102.6845,102.7294,3264.0
2019-10-04 12:35:00,114.31,114.41,114.3,114.35,4306.0,102.7384,102.8283,102.7294,102.7743,4306.0
2019-10-04 12:40:00,114.37,114.46,114.37,114.39,4864.0,102.7923,102.8732,102.7923,102.8103,4864.0
2019-10-04 12:45:00,114.37,114.42,114.36,114.42,3892.0,102.7923,102.8373,102.7833,102.8373,3892.0
2019-10-04 12:50:00,114.42,114.5,114.41,114.48,2250.0,102.8373,102.9092,102.8283,102.8912,2250.0
2019-10-04 12:55:00,114.45,114.51,114.42,114.47,3499.0,102.8642,102.9181,102.8373,102.8822,3499.0
2019-10-04 13:00:00,114.47,114.5,114.38,114.39,6697.0,102.8822,102.9092,102.8013,102.8103,6697.0
2019-10-04 13:05:00,114.37,114.37,114.21,114.24,6708.0,102.7923,102.7923,102.6485,102.6755,6708.0
2019-10-04 13:10:00,114.22,114.26,114.17,114.21,2100.0,102.6575,102.6935,102.6126,102.6485,2100.0
2019-10-04 13:15:00,114.21,114.24,114.16,114.21,5569.0,102.6485,102.6755,102.6036,102.6485,5569.0
2019-10-04 13:20:00,114.21,114.22,114.19,114.21,3580.0,102.6485,102.6575,102.6305,102.6485,3580.0
2019-10-04 13:25:00,114.2,114.2,114.14,114.19,16942.0,102.6395,102.6395,102.5856,102.6305,16942.0
2019-10-04 13:30:00,114.2,114.34,114.2,114.3,14454.0,102.6395,102.7654,102.6395,102.7294,14454.0
2019-10-04 13:35:00,114.28,114.35,114.28,114.35,6600.0,102.7114,102.7743,102.7114,102.7743,6600.0
2019-10-04 13:40:00,114.33,114.33,114.2,114.22,14847.0,102.7564,102.7564,102.6395,102.6575,14847.0
2019-10-04 13:45:00,114.23,114.28,114.23,114.27,3710.0,102.6665,102.7114,102.6665,102.7024,3710.0
2019-10-04 13:50:00,114.28,114.28,114.21,114.23,3716.0,102.7114,102.7114,102.6485,102.6665,3716.0
2019-10-04 13:55:00,114.22,114.25,114.13,114.17,10163.0,102.6575,102.6845,102.5766,102.6126,10163.0
2019-10-04 14:00:00,114.17,114.21,114.12,114.16,6015.0,102.6126,102.6485,102.5676,102.6036,6015.0
2019-10-04 14:05:00,114.16,114.19,114.12,114.19,4825.0,102.6036,102.6305,102.5676,102.6305,4825.0
2019-10-04 14:10:00,114.2,114.23,114.13,114.16,11331.0,102.6395,102.6665,102.5766,102.6036,11331.0
2019-10-04 14:15:00,114.17,114.27,114.17,114.24,6382.0,102.6126,102.7024,102.6126,102.6755,6382.0
2019-10-04 14:20:00,114.23,114.3,114.23,114.27,16455.0,102.6665,102.7294,102.6665,102.7024,16455.0
2019-10-04 14:25:00,114.25,114.25,114.14,114.15,13248.0,102.6845,102.6845,102.5856,102.5946,13248.0
2019-10-04 14:30:00,114.15,114.24,114.12,114.24,12183.0,102.5946,102.6755,102.5676,102.6755,12183.0
2019-10-04 14:35:00,114.26,114.46,114.25,114.45,10915.0,102.6935,102.8732,102.6845,102.8642,10915.0
2019-10-04 14:40:00,114.44,114.49,114.41,114.41,6444.0,102.8552,102.9002,102.8283,102.8283,6444.0
2019-10-04 14:45:00,114.44,114.48,114.36,114.46,3776.0,102.8552,102.8912,102.7833,102.8732,3776.0
2019-10-04 14:50:00,114.44,114.44,114.32,114.35,5874.0,102.8552,102.8552,102.7474,102.7743,5874.0
2019-10-04 14:55:00,114.36,114.38,114.32,114.34,7253.0,102.7833,102.8013,102.7474,102.7654,7253.0
2019-10-04 15:00:00,114.36,114.36,114.29,114.29,7933.0,102.7833,102.7833,102.7204,102.7204,7933.0
2019-10-04 15:05:00,114.3,114.38,114.27,114.38,10733.0,102.7294,102.8013,102.7024,102.8013,10733.0
2019-10-04 15:10:00,114.37,114.39,114.31,114.32,5360.0,102.7923,102.8103,102.7384,102.7474,5360.0
2019-10-04 15:15:00,114.31,114.34,114.25,114.33,8497.0,102.7384,102.7654,102.6845,102.7564,8497.0
2019-10-04 15:20:00,114.33,114.33,114.27,114.27,6191.0,102.7564,102.7564,102.7024,102.7024,6191.0
2019-10-04 15:25:00,114.28,114.38,114.23,114.33,11784.0,102.7114,102.8013,102.6665,102.7564,11784.0
2019-10-04 15:30:00,114.34,114.47,114.32,114.47,12831.0,102.7654,102.8822,102.7474,102.8822,12831.0
2019-10-04 15:35:00,114.47,114.59,114.46,114.53,9833.0,102.8822,102.99,102.8732,102.9361,9833.0
2019-10-04 15:40:00,114.55,114.57,114.52,114.52,11473.0,102.9541,102.9721,102.9271,102.9271,11473.0
2019-10-04 15:45:00,114.52,114.58,114.49,114.56,16862.0,102.9271,102.9811,102.9002,102.9631,16862.0
2019-10-04 15:50:00,114.56,114.6,114.41,114.54,29512.0,102.9631,102.999,102.8283,102.9451,29512.0
2019-10-04 15:55:00,114.55,114.73,114.5,114.66,91539.0,102.9541,103.1159,102.9092,103.053,91539.0
2019-10-07 09:30:00,114.45,114.59,114.17,114.22,12532.0,102.8642,102.99,102.6126,102.6575,12532.0
2019-10-07 09:35:00,114.3,114.3,113.97,114.22,11818.0,102.7294,102.7294,102.4328,102.6575,11818.0
2019-10-07 09:40:00,114.25,114.48,114.24,114.31,4046.0,102.6845,102.8912,102.6755,102.7384,4046.0
2019-10-07 09:45:00,114.31,114.37,114.04,114.31,9448.0,102.7384,102.7923,102.4957,102.7384,9448.0
2019-10-07 09:50:00,114.3,114.32,113.99,114.0,2793.0,102.7294,102.7474,102.4508,102.4598,2793.0
2019-10-07 09:55:00,114.05,114.05,113.9,113.9,2297.0,102.5047,102.5047,102.3699,102.3699,2297.0
2019-10-07 10:00:00,113.98,114.04,113.94,114.04,5801.0,102.4418,102.4957,102.4058,102.4957,5801.0
2019-10-07 10:05:00,114.04,114.1,113.99,114.08,6820.0,102.4957,102.5496,102.4508,102.5317,6820.0
2019-10-07 10:10:00,114.07,114.08,113.96,113.97,4525.0,102.5227,102.5317,102.4238,102.4328,4525.0
2019-10-07 10:15:00,113.97,114.06,113.93,113.96,4886.0,102.4328,102.5137,102.3969,102.4238,4886.0
2019-10-07 10:20:00,113.92,113.99,113.91,113.93,2416.0,102.3879,102.4508,102.3789,102.3969,2416.0
2019-10-07 10:25:00,113.93,113.97,113.89,113.96,3901.0,102.3969,102.4328,102.3609,102.4238,3901.0
2019-10-07 10:30:00,113.95,114.05,113.93,114.01,3429.0,102.4148,102.5047,102.3969,102.4688,3429.0
2019-10-07 10:35:00,114.0,114.01,113.89,113.93,3550.0,102.4598,102.4688,102.3609,102.3969,3550.0
2019-10-07 10:40:00,113.93,114.02,113.93,114.0,3477.0,102.3969,102.4777,102.3969,102.4598,3477.0
2019-10-07 10:45:00,113.95,113.97,113.88,113.96,2991.0,102.4148,102.4328,102.3519,102.4238,2991.0
2019-10-07 10:50:00,113.96,113.99,113.9,113.9,4578.0,102.4238,102.4508,102.3699,102.3699,4578.0
2019-10-07 10:55:00,113.89,114.01,113.87,114.01,4183.0,102.3609,102.4688,102.3429,102.4688,4183.0
2019-10-07 11:00:00,113.97,114.01,113.9,113.9,3489.0,102.4328,102.4688,102.3699,102.3699,3489.0
2019-10-07 11:05:00,113.89,113.92,113.81,113.83,4645.0,102.3609,102.3879,102.289,102.307,4645.0
2019-10-07 11:10:00,113.82,113.82,113.65,113.68,8486.0,102.298,102.298,102.1452,102.1722,8486.0
2019-10-07 11:15:00,113.7,113.77,113.7,113.73,3501.0,102.1901,102.2531,102.1901,102.2171,3501.0
2019-10-07 11:20:00,113.76,113.85,113.76,113.84,4662.0,102.2441,102.325,102.2441,102.316,4662.0
2019-10-07 11:25:00,113.88,113.99,113.88,113.94,1905.0,102.3519,102.4508,102.3519,102.4058,1905.0
2019-10-07 11:30:00,113.98,114.1,113.98,114.1,2479.0,102.4418,102.5496,102.4418,102.5496,2479.0
2019-10-07 11:35:00,114.1,114.15,114.08,114.09,3115.0,102.5496,102.5946,102.5317,102.5407,3115.0
2019-10-07 11:40:00,114.08,114.15,114.04,114.11,3903.0,102.5317,102.5946,102.4957,102.5586,3903.0
2019-10-07 11:45:00,114.14,114.15,114.08,114.08,1800.0,102.5856,102.5946,102.5317,102.5317,1800.0
2019-10-07 11:50:00,114.07,114.27,114.05,114.25,5421.0,102.5227,102.7024,102.5047,102.6845,5421.0
2019-10-07 11:55:00,114.25,114.3,114.19,114.27,4300.0,102.6845,102.7294,102.6305,102.7024,4300.0
2019-10-07 12:00:00,114.29,114.29,114.13,114.16,3901.0,102.7204,102.7204,102.5766,102.6036,3901.0
2019-10-07 12:05:00,114.16,114.24,114.15,114.18,2200.0,102.6036,102.6755,102.5946,102.6215,2200.0
2019-10-07 12:10:00,114.19,114.23,114.18,114.21,3150.0,102.6305,102.6665,102.6215,102.6485,3150.0
2019-10-07 12:15:00,114.21,114.21,114.1,114.14,2405.0,102.6485,102.6485,102.5496,102.5856,2405.0
2019-10-07 12:20:00,114.12,114.16,114.09,114.09,3868.0,102.5676,102.6036,102.5407,102.5407,3868.0
2019-10-07 12:25:00,114.11,114.11,113.97,114.02,3420.0,102.5586,102.5586,102.4328,102.4777,3420.0
2019-10-07 12:30:00,113.97,113.99,113.92,113.96,2713.0,102.4328,102.4508,102.3879,102.4238,2713.0
2019-10-07 12:35:00,113.97,114.03,113.97,113.97,4301.0,102.4328,102.4867,102.4328,102.4328,4301.0
2019-10-07 12:40:00,114.01,114.1,113.98,114.06,4468.0,102.4688,102.5496,102.4418,102.5137,4468.0
2019-10-07 12:45:00,114.06,114.17,114.06,114.14,6969.0,102.5137,102.6126,102.5137,102.5856,6969.0
2019-10-07 12:50:00,114.17,114.21,114.16,114.17,2100.0,102.6126,102.6485,102.6036,102.6126,2100.0
2019-10-07 12:55:00,114.14,114.14,114.1,114.1,2136.0,102.5856,102.5856,102.5496,102.5496,2136.0
2019-10-07 13:00:00,114.1,114.19,114.09,114.17,4914.0,102.5496,102.6305,102.5407,102.6126,4914.0
2019-10-07 13:05:00,114.16,114.16,113.87,113.87,8639.0,102.6036,102.6036,102.3429,102.3429,8639.0
2019-10-07 13:10:00,113.9,113.91,113.84,113.84,9451.0,102.3699,102.3789,102.316,102.316,9451.0
2019-10-07 13:15:00,113.83,113.87,113.81,113.87,2150.0,102.307,102.3429,102.289,102.3429,2150.0
2019-10-07 13:20:00,113.85,113.98,113.85,113.93,3627.0,102.325,102.4418,102.325,102.3969,3627.0
2019-10-07 13:25:00,113.94,113.96,113.88,113.95,6136.0,102.4058,102.4238,102.3519,102.4148,6136.0
2019-10-07 13:30:00,113.93,114.17,113.91,114.08,7296.0,102.3969,102.6126,102.3789,102.5317,7296.0
2019-10-07 13:35:00,114.04,114.21,113.98,114.09,4564.0,102.4957,102.6485,102.4418,102.5407,4564.0
2019-10-07 13:40:00,114.12,114.24,114.11,114.2,2750.0,102.5676,102.6755,102.5586,102.6395,2750.0
2019-10-07 13:45:00,114.2,114.25,114.15,114.22,3009.0,102.6395,102.6845,102.5946,102.6575,3009.0
2019-10-07 13:50:00,114.24,114.37,114.21,114.35,3200.0,102.6755,102.7923,102.6485,102.7743,3200.0
2019-10-07 13:55:00,114.34,114.39,114.31,114.36,3496.0,102.7654,102.8103,102.7384,102.7833,3496.0
2019-10-07 14:00:00,114.37,114.44,114.34,114.38,6316.0,102.7923,102.8552,102.7654,102.8013,6316.0
2019-10-07 14:05:00,114.32,114.32,114.2,114.2,1400.0,102.7474,102.7474,102.6395,102.6395,1400.0
2019-10-07 14:10:00,114.18,114.2,114.08,114.08,1800.0,102.6215,102.6395,102.5317,102.5317,1800.0
2019-10-07 14:15:00,114.1,114.1,114.06,114.08,2069.0,102.5496,102.5496,102.5137,102.5317,2069.0
2019-10-07 14:20:00,114.08,114.11,114.03,114.11,4304.0,102.5317,102.5586,102.4867,102.5586,4304.0
2019-10-07 14:25:00,114.09,114.11,114.05,114.09,18192.0,102.5407,102.5586,102.5047,102.5407,18192.0
2019-10-07 14:30:00,114.06,114.06,113.9,113.9,4037.0,102.5137,102.5137,102.3699,102.3699,4037.0
2019-10-07 14:35:00,113.91,114.01,113.91,114.01,4850.0,102.3789,102.4688,102.3789,102.4688,4850.0
2019-10-07 14:40:00,114.01,114.01,113.91,113.97,4800.0,102.4688,102.4688,102.3789,102.4328,4800.0
2019-10-07 14:45:00,113.93,113.96,113.86,113.94,7510.0,102.3969,102.4238,102.3339,102.4058,7510.0
2019-10-07 14:50:00,113.93,113.95,113.81,113.81,6860.0,102.3969,102.4148,102.289,102.289,6860.0
2019-10-07 14:55:00,113.82,113.89,113.82,113.88,5219.0,102.298,102.3609,102.298,102.3519,5219.0
2019-10-07 15:00:00,113.86,114.0,113.86,113.97,5885.0,102.3339,102.4598,102.3339,102.4328,5885.0
2019-10-07 15:05:00,113.97,113.99,113.95,113.95,6001.0,102.4328,102.4508,102.4148,102.4148,6001.0
2019-10-07 15:10:00,113.95,114.08,113.9,114.06,7450.0,102.4148,102.5317,102.3699,102.5137,7450.0
2019-10-07 15:15:00,114.06,114.09,114.03,114.09,13372.0,102.5137,102.5407,102.4867,102.5407,13372.0
2019-10-07 15:20:00,114.07,114.09,113.9,113.93,17136.0,102.5227,102.5407,102.3699,102.3969,17136.0
2019-10-07 15:25:00,113.9,114.11,113.9,114.02,5634.0,102.3699,102.5586,102.3699,102.4777,5634.0
2019-10-07 15:30:00,114.03,114.03,113.84,113.86,10933.0,102.4867,102.4867,102.316,102.3339,10933.0
2019-10-07 15:35:00,113.9,113.91,113.76,113.8,10246.0,102.3699,102.3789,102.2441,102.28,10246.0
2019-10-07 15:40:00,113.81,113.86,113.76,113.82,15754.0,102.289,102.3339,102.2441,102.298,15754.0
2019-10-07 15:45:00,113.84,113.91,113.8,113.81,26277.0,102.316,102.3789,102.28,102.289,26277.0
2019-10-07 15:50:00,113.79,113.8,113.71,113.72,20985.0,102.271,102.28,102.1991,102.2081,20985.0
2019-10-07 15:55:00,113.72,113.9,113.66,113.7,74443.0,102.2081,102.3699,102.1542,102.1901,74443.0
2019-10-08 09:30:00,113.42,113.42,112.94,113.03,19630.0,101.9385,101.9385,101.5071,101.588,19630.0
2019-10-08 09:35:00,112.98,113.12,112.77,112.81,4218.0,101.543,101.6689,101.3543,101.3902,4218.0
2019-10-08 09:40:00,112.82,112.9,112.56,112.64,5816.0,101.3992,101.4711,101.1655,101.2374,5816.0
2019-10-08 09:45:00,112.65,112.65,112.42,112.61,10493.0,101.2464,101.2464,101.0397,101.2105,10493.0
2019-10-08 09:50:00,112.57,112.62,112.36,112.48,9537.0,101.1745,101.2195,100.9858,101.0936,9537.0
2019-10-08 09:55:00,112.47,112.47,112.29,112.32,9955.0,101.0847,101.0847,100.9229,100.9498,9955.0
2019-10-08 10:00:00,112.33,112.39,112.14,112.25,19991.0,100.9588,101.0128,100.7881,100.8869,19991.0
2019-10-08 10:05:00,112.25,112.28,111.91,111.91,18500.0,100.8869,100.9139,100.5813,100.5813,18500.0
2019-10-08 10:10:00,111.91,112.04,111.82,112.03,10734.0,100.5813,100.6982,100.5005,100.6892,10734.0
2019-10-08 10:15:00,112.07,112.24,111.97,112.21,7522.0,100.7251,100.8779,100.6353,100.851,7522.0
2019-10-08 10:20:00,112.24,112.43,112.16,112.32,41873.0,100.8779,101.0487,100.806,100.9498,41873.0
2019-10-08 10:25:00,112.35,112.47,112.27,112.31,11335.0,100.9768,101.0847,100.9049,100.9408,11335.0
2019-10-08 10:30:00,112.29,112.54,112.26,112.34,23786.0,100.9229,101.1476,100.8959,100.9678,23786.0
2019-10-08 10:35:00,112.33,112.54,112.33,112.54,7294.0,100.9588,101.1476,100.9588,101.1476,7294.0
2019-10-08 10:40:00,112.65,112.65,112.49,112.49,8134.0,101.2464,101.2464,101.1026,101.1026,8134.0
2019-10-08 10:45:00,112.46,112.57,112.28,112.32,8617.0,101.0757,101.1745,100.9139,100.9498,8617.0
2019-10-08 10:50:00,112.31,112.31,112.13,112.17,5107.0,100.9408,100.9408,100.7791,100.815,5107.0
2019-10-08 10:55:00,112.19,112.46,112.19,112.44,9790.0,100.833,101.0757,100.833,101.0577,9790.0
2019-10-08 11:00:00,112.44,112.74,112.42,112.63,5714.0,101.0577,101.3273,101.0397,101.2285,5714.0
2019-10-08 11:05:00,112.7,112.7,112.53,112.56,7654.0,101.2914,101.2914,101.1386,101.1655,7654.0
2019-10-08 11:10:00,112.57,112.58,112.46,112.49,4712.0,101.1745,101.1835,101.0757,101.1026,4712.0
2019-10-08 11:15:00,112.51,112.69,112.48,112.52,11040.0,101.1206,101.2824,101.0936,101.1296,11040.0
2019-10-08 11:20:00,112.52,112.52,112.26,112.31,10164.0,101.1296,101.1296,100.8959,100.9408,10164.0
2019-10-08 11:25:00,112.26,112.32,112.18,112.27,7460.0,100.8959,100.9498,100.824,100.9049,7460.0
2019-10-08 11:30:00,112.27,112.28,112.1,112.21,10456.0,100.9049,100.9139,100.7521,100.851,10456.0
2019-10-08 11:35:00,112.2,112.55,112.2,112.5,4314.0,100.842,101.1566,100.842,101.1116,4314.0
2019-10-08 11:40:00,112.53,112.68,112.53,112.62,20842.0,101.1386,101.2734,101.1386,101.2195,20842.0
2019-10-08 11:45:00,112.63,112.68,112.5,112.5,3230.0,101.2285,101.2734,101.1116,101.1116,3230.0
2019-10-08 11:50:00,112.53,112.53,112.39,112.46,4587.0,101.1386,101.1386,101.0128,101.0757,4587.0
2019-10-08 11:55:00,112.45,112.51,112.42,112.44,6447.0,101.0667,101.1206,101.0397,101.0577,6447.0
2019-10-08 12:00:00,112.46,112.49,112.35,112.36,7256.0,101.0757,101.1026,100.9768,100.9858,7256.0
2019-10-08 12:05:00,112.33,112.42,112.28,112.4,6004.0,100.9588,101.0397,100.9139,101.0217,6004.0
2019-10-08 12:10:00,112.41,112.57,112.41,112.57,4156.0,101.0307,101.1745,101.0307,101.1745,4156.0
2019-10-08 12:15:00,112.59,112.67,112.56,112.57,4398.0,101.1925,101.2644,101.1655,101.1745,4398.0
2019-10-08 12:20:00,112.62,112.76,112.62,112.75,38850.0,101.2195,101.3453,101.2195,101.3363,38850.0
2019-10-08 12:25:00,112.76,112.88,112.76,112.85,5562.0,101.3453,101.4531,101.3453,101.4262,5562.0
2019-10-08 12:30:00,112.86,112.89,112.81,112.82,4200.0,101.4352,101.4621,101.3902,101.3992,4200.0
2019-10-08 12:35:00,112.78,112.78,112.69,112.69,3420.0,101.3633,101.3633,101.2824,101.2824,3420.0
2019-10-08 12:40:00,112.71,112.71,112.59,112.68,3250.0,101.3004,101.3004,101.1925,101.2734,3250.0
2019-10-08 12:45:00,112.71,112.86,112.63,112.65,12683.0,101.3004,101.4352,101.2285,101.2464,12683.0
2019-10-08 12:50:00,112.67,112.95,112.66,112.95,24128.0,101.2644,101.5161,101.2554,101.5161,24128.0
2019-10-08 12:55:00,112.97,113.06,112.82,112.82,7513.0,101.534,101.6149,101.3992,101.3992,7513.0
2019-10-08 13:00:00,112.81,112.85,112.69,112.69,5967.0,101.3902,101.4262,101.2824,101.2824,5967.0
2019-10-08 13:05:00,112.67,112.68,112.53,112.53,7916.0,101.2644,101.2734,101.1386,101.1386,7916.0
2019-10-08 13:10:00,112.54,112.71,112.53,112.65,16870.0,101.1476,101.3004,101.1386,101.2464,16870.0
2019-10-08 13:15:00,112.67,112.79,112.63,112.76,6638.0,101.2644,101.3723,101.2285,101.3453,6638.0
2019-10-08 13:20:00,112.81,112.87,112.8,112.84,4914.0,101.3902,101.4442,101.3812,101.4172,4914.0
2019-10-08 13:25:00,112.89,112.95,112.84,112.94,2821.0,101.4621,101.5161,101.4172,101.5071,2821.0
2019-10-08 13:30:00,112.92,113.02,112.88,112.88,4239.0,101.4891,101.579,101.4531,101.4531,4239.0
2019-10-08 13:35:00,112.8,112.8,112.67,112.73,4976.0,101.3812,101.3812,101.2644,101.3183,4976.0
2019-10-08 13:40:00,112.74,112.81,112.71,112.81,5920.0,101.3273,101.3902,101.3004,101.3902,5920.0
2019-10-08 13:45:00,112.8,112.87,112.76,112.8,12104.0,101.3812,101.4442,101.3453,101.3812,12104.0
2019-10-08 13:50:00,112.8,112.81,112.67,112.68,3984.0,101.3812,101.3902,101.2644,101.2734,3984.0
2019-10-08 13:55:00,112.71,112.71,112.66,112.68,7132.0,101.3004,101.3004,101.2554,101.2734,7132.0
2019-10-08 14:00:00,112.68,112.73,112.58,112.62,8831.0,101.2734,101.3183,101.1835,101.2195,8831.0
2019-10-08 14:05:00,112.6,112.75,112.6,112.75,3596.0,101.2015,101.3363,101.2015,101.3363,3596.0
2019-10-08 14:10:00,112.76,112.76,112.7,112.72,3528.0,101.3453,101.3453,101.2914,101.3093,3528.0
2019-10-08 14:15:00,112.76,112.78,112.71,112.76,1706.0,101.3453,101.3633,101.3004,101.3453,1706.0
2019-10-08 14:20:00,112.77,112.8,112.67,112.75,8765.0,101.3543,101.3812,101.2644,101.3363,8765.0
2019-10-08 14:25:00,112.77,112.84,112.77,112.82,7720.0,101.3543,101.4172,101.3543,101.3992,7720.0
2019-10-08 14:30:00,112.82,113.06,112.82,113.06,4364.0,101.3992,101.6149,101.3992,101.6149,4364.0
2019-10-08 14:35:00,113.07,113.08,112.97,113.0,16153.0,101.6239,101.6329,101.534,101.561,16153.0
2019-10-08 14:40:00,113.0,113.03,112.93,112.98,12369.0,101.561,101.588,101.4981,101.543,12369.0
2019-10-08 14:45:00,112.98,113.19,112.98,113.19,4082.0,101.543,101.7318,101.543,101.7318,4082.0
2019-10-08 14:50:00,113.19,113.2,113.06,113.06,4409.0,101.7318,101.7408,101.6149,101.6149,4409.0
2019-10-08 14:55:00,113.06,113.12,112.66,112.82,6030.0,101.6149,101.6689,101.2554,101.3992,6030.0
2019-10-08 15:00:00,112.9,113.0,112.79,112.81,6195.0,101.4711,101.561,101.3723,101.3902,6195.0
2019-10-08 15:05:00,112.79,112.79,112.72,112.75,3574.0,101.3723,101.3723,101.3093,101.3363,3574.0
2019-10-08 15:10:00,112.73,112.78,112.64,112.64,9459.0,101.3183,101.3633,101.2374,101.2374,9459.0
2019-10-08 15:15:00,112.62,112.79,112.54,112.79,4077.0,101.2195,101.3723,101.1476,101.3723,4077.0
2019-10-08 15:20:00,112.79,112.98,112.79,112.94,8143.0,101.3723,101.543,101.3723,101.5071,8143.0
2019-10-08 15:25:00,112.94,112.96,112.81,112.87,8204.0,101.5071,101.525,101.3902,101.4442,8204.0
2019-10-08 15:30:00,112.87,112.94,112.8,112.8,7312.0,101.4442,101.5071,101.3812,101.3812,7312.0
2019-10-08 15:35:00,112.8,112.81,112.55,112.59,8907.0,101.3812,101.3902,101.1566,101.1925,8907.0
2019-10-08 15:40:00,112.57,112.58,112.44,112.58,8305.0,101.1745,101.1835,101.0577,101.1835,8305.0
2019-10-08 15:45:00,112.59,112.61,112.51,112.59,17001.0,101.1925,101.2105,101.1206,101.1925,17001.0
2019-10-08 15:50:00,112.58,112.65,112.51,112.51,32995.0,101.1835,101.2464,101.1206,101.1206,32995.0
2019-10-08 15:55:00,112.49,112.65,112.41,112.59,75814.0,101.1026,101.2464,101.0307,101.1925,75814.0
2019-10-09 09:30:00,113.1,113.39,112.83,112.84,21499.0,101.6509,101.9115,101.4082,101.4172,21499.0
2019-10-09 09:35:00,112.93,113.27,112.89,113.27,2034.0,101.4981,101.8037,101.4621,101.8037,2034.0
2019-10-09 09:40:00,113.37,113.47,113.31,113.42,3186.0,101.8935,101.9834,101.8396,101.9385,3186.0
2019-10-09 09:45:00,113.39,113.54,113.36,113.52,8124.0,101.9115,102.0463,101.8846,102.0284,8124.0
2019-10-09 09:50:00,113.52,113.52,113.14,113.17,1952.0,102.0284,102.0284,101.6868,101.7138,1952.0
2019-10-09 09:55:00,113.23,113.24,113.11,113.24,1450.0,101.7677,101.7767,101.6599,101.7767,1450.0
2019-10-09 10:00:00,113.26,113.5,113.26,113.44,6169.0,101.7947,102.0104,101.7947,101.9565,6169.0
2019-10-09 10:05:00,113.42,113.44,113.34,113.37,2552.0,101.9385,101.9565,101.8666,101.8935,2552.0
2019-10-09 10:10:00,113.28,113.42,113.26,113.33,3366.0,101.8127,101.9385,101.7947,101.8576,3366.0
2019-10-09 10:15:00,113.3,113.43,113.25,113.36,3427.0,101.8306,101.9475,101.7857,101.8846,3427.0
2019-10-09 10:20:00,113.37,113.48,113.3,113.4,7941.0,101.8935,101.9924,101.8306,101.9205,7941.0
2019-10-09 10:25:00,113.39,113.48,113.38,113.48,3432.0,101.9115,101.9924,101.9025,101.9924,3432.0
2019-10-09 10:30:00,113.48,113.52,113.39,113.47,11041.0,101.9924,102.0284,101.9115,101.9834,11041.0
2019-10-09 10:35:00,113.45,113.49,113.32,113.32,4165.0,101.9654,102.0014,101.8486,101.8486,4165.0
2019-10-09 10:40:00,113.35,113.4,113.31,113.4,1673.0,101.8756,101.9205,101.8396,101.9205,1673.0
2019-10-09 10:45:00,113.41,113.46,113.38,113.43,14700.0,101.9295,101.9744,101.9025,101.9475,14700.0
2019-10-09 10:50:00,113.45,113.45,113.32,113.35,4528.0,101.9654,101.9654,101.8486,101.8756,4528.0
2019-10-09 10:55:00,113.33,113.37,113.29,113.31,3082.0,101.8576,101.8935,101.8216,101.8396,3082.0
2019-10-09 11:00:00,113.32,113.34,113.26,113.31,5349.0,101.8486,101.8666,101.7947,101.8396,5349.0
2019-10-09 11:05:00,113.33,113.38,113.29,113.34,2669.0,101.8576,101.9025,101.8216,101.8666,2669.0
2019-10-09 11:10:00,113.37,113.37,113.24,113.24,2696.0,101.8935,101.8935,101.7767,101.7767,2696.0
2019-10-09 11:15:00,113.23,113.36,113.2,113.34,2729.0,101.7677,101.8846,101.7408,101.8666,2729.0
2019-10-09 11:20:00,113.34,113.38,113.29,113.29,4133.0,101.8666,101.9025,101.8216,101.8216,4133.0
2019-10-09 11:25:00,113.3,113.3,113.17,113.18,2401.0,101.8306,101.8306,101.7138,101.7228,2401.0
2019-10-09 11:30:00,113.25,113.38,113.25,113.38,4146.0,101.7857,101.9025,101.7857,101.9025,4146.0
2019-10-09 11:35:00,113.33,113.37,113.33,113.37,2005.0,101.8576,101.8935,101.8576,101.8935,2005.0
2019-10-09 11:40:00,113.34,113.4,113.32,113.35,4049.0,101.8666,101.9205,101.8486,101.8756,4049.0
2019-10-09 11:45:00,113.37,113.52,113.37,113.48,9730.0,101.8935,102.0284,101.8935,101.9924,9730.0
2019-10-09 11:50:00,113.48,113.51,113.46,113.46,5289.0,101.9924,102.0194,101.9744,101.9744,5289.0
2019-10-09 11:55:00,113.48,113.54,113.42,113.49,7218.0,101.9924,102.0463,101.9385,102.0014,7218.0
2019-10-09 12:00:00,113.49,113.74,113.49,113.69,40738.0,102.0014,102.2261,102.0014,102.1812,40738.0
2019-10-09 12:05:00,113.66,113.74,113.59,113.61,7667.0,102.1542,102.2261,102.0913,102.1092,7667.0
2019-10-09 12:10:00,113.64,113.68,113.64,113.64,3987.0,102.1362,102.1722,102.1362,102.1362,3987.0
2019-10-09 12:15:00,113.64,113.64,113.47,113.49,3433.0,102.1362,102.1362,101.9834,102.0014,3433.0
2019-10-09 12:20:00,113.52,113.6,113.5,113.55,2621.0,102.0284,102.1003,102.0104,102.0553,2621.0
2019-10-09 12:25:00,113.58,113.61,113.54,113.58,2654.0,102.0823,102.1092,102.0463,102.0823,2654.0
2019-10-09 12:30:00,113.63,113.65,113.6,113.65,1580.0,102.1272,102.1452,102.1003,102.1452,1580.0
2019-10-09 12:35:00,113.67,113.69,113.65,113.66,2677.0,102.1632,102.1812,102.1452,102.1542,2677.0
2019-10-09 12:40:00,113.68,113.68,113.62,113.62,2265.0,102.1722,102.1722,102.1182,102.1182,2265.0
2019-10-09 12:45:00,113.62,113.66,113.6,113.64,2746.0,102.1182,102.1542,102.1003,102.1362,2746.0
2019-10-09 12:50:00,113.63,113.67,113.61,113.64,2286.0,102.1272,102.1632,102.1092,102.1362,2286.0
2019-10-09 12:55:00,113.67,113.69,113.65,113.69,4672.0,102.1632,102.1812,102.1452,102.1812,4672.0
2019-10-09 13:00:00,113.71,113.87,113.71,113.78,5962.0,102.1991,102.3429,102.1991,102.262,5962.0
2019-10-09 13:05:00,113.75,113.78,113.72,113.72,2500.0,102.2351,102.262,102.2081,102.2081,2500.0
2019-10-09 13:10:00,113.72,113.76,113.67,113.73,2258.0,102.2081,102.2441,102.1632,102.2171,2258.0
2019-10-09 13:15:00,113.75,113.77,113.67,113.67,1506.0,102.2351,102.2531,102.1632,102.1632,1506.0
2019-10-09 13:20:00,113.73,113.74,113.71,113.72,2220.0,102.2171,102.2261,102.1991,102.2081,2220.0
2019-10-09 13:25:00,113.76,113.84,113.76,113.79,2216.0,102.2441,102.316,102.2441,102.271,2216.0
2019-10-09 13:30:00,113.79,113.84,113.79,113.82,3489.0,102.271,102.316,102.271,102.298,3489.0
2019-10-09 13:35:00,113.82,113.82,113.77,113.82,2985.0,102.298,102.298,102.2531,102.298,2985.0
2019-10-09 13:40:00,113.81,113.84,113.79,113.8,2497.0,102.289,102.316,102.271,102.28,2497.0
2019-10-09 13:45:00,113.78,113.79,113.64,113.68,7138.0,102.262,102.271,102.1362,102.1722,7138.0
2019-10-09 13:50:00,113.7,113.71,113.61,113.65,4172.0,102.1901,102.1991,102.1092,102.1452,4172.0
2019-10-09 13:55:00,113.61,113.68,113.58,113.58,2990.0,102.1092,102.1722,102.0823,102.0823,2990.0
2019-10-09 14:00:00,113.55,113.59,113.49,113.49,4922.0,102.0553,102.0913,102.0014,102.0014,4922.0
2019-10-09 14:05:00,113.55,113.59,113.53,113.54,3013.0,102.0553,102.0913,102.0373,102.0463,3013.0
2019-10-09 14:10:00,113.57,113.63,113.53,113.62,3569.0,102.0733,102.1272,102.0373,102.1182,3569.0
2019-10-09 14:15:00,113.6,113.65,113.59,113.6,10792.0,102.1003,102.1452,102.0913,102.1003,10792.0
2019-10-09 14:20:00,113.63,113.67,113.59,113.59,5546.0,102.1272,102.1632,102.0913,102.0913,5546.0
2019-10-09 14:25:00,113.6,113.62,113.56,113.58,2822.0,102.1003,102.1182,102.0643,102.0823,2822.0
2019-10-09 14:30:00,113.59,113.66,113.56,113.59,5316.0,102.0913,102.1542,102.0643,102.0913,5316.0
2019-10-09 14:35:00,113.62,113.66,113.6,113.65,3070.0,102.1182,102.1542,102.1003,102.1452,3070.0
2019-10-09 14:40:00,113.65,113.67,113.63,113.65,5575.0,102.1452,102.1632,102.1272,102.1452,5575.0
2019-10-09 14:45:00,113.65,113.66,113.61,113.62,4475.0,102.1452,102.1542,102.1092,102.1182,4475.0
2019-10-09 14:50:00,113.63,113.7,113.62,113.66,4200.0,102.1272,102.1901,102.1182,102.1542,4200.0
2019-10-09 14:55:00,113.68,113.7,113.64,113.64,3205.0,102.1722,102.1901,102.1362,102.1362,3205.0
2019-10-09 15:00:00,113.63,113.65,113.55,113.56,6425.0,102.1272,102.1452,102.0553,102.0643,6425.0
2019-10-09 15:05:00,113.58,113.6,113.54,113.54,3296.0,102.0823,102.1003,102.0463,102.0463,3296.0
2019-10-09 15:10:00,113.52,113.54,113.46,113.54,3964.0,102.0284,102.0463,101.9744,102.0463,3964.0
2019-10-09 15:15:00,113.54,113.58,113.54,113.56,4969.0,102.0463,102.0823,102.0463,102.0643,4969.0
2019-10-09 15:20:00,113.57,113.59,113.55,113.57,3771.0,102.0733,102.0913,102.0553,102.0733,3771.0
2019-10-09 15:25:00,113.57,113.57,113.53,113.55,3647.0,102.0733,102.0733,102.0373,102.0553,3647.0
2019-10-09 15:30:00,113.55,113.64,113.55,113.59,7144.0,102.0553,102.1362,102.0553,102.0913,7144.0
2019-10-09 15:35:00,113.6,113.64,113.53,113.59,11753.0,102.1003,102.1362,102.0373,102.0913,11753.0
2019-10-09 15:40:00,113.57,113.67,113.46,113.47,12706.0,102.0733,102.1632,101.9744,101.9834,12706.0
2019-10-09 15:45:00,113.47,113.53,113.4,113.49,15573.0,101.9834,102.0373,101.9205,102.0014,15573.0
2019-10-09 15:50:00,113.46,113.47,113.37,113.46,26163.0,101.9744,101.9834,101.8935,101.9744,26163.0
2019-10-09 15:55:00,113.5,113.52,113.25,113.33,70597.0,102.0104,102.0284,101.7857,101.8576,70597.0
2019-10-10 09:30:00,113.0,113.27,112.95,113.27,20622.0,101.561,101.8037,101.5161,101.8037,20622.0
2019-10-10 09:35:00,113.23,113.24,113.05,113.17,3986.0,101.7677,101.7767,101.6059,101.7138,3986.0
2019-10-10 09:40:00,113.22,113.26,112.93,113.02,9297.0,101.7587,101.7947,101.4981,101.579,9297.0
2019-10-10 09:45:00,113.06,113.28,113.01,113.21,6826.0,101.6149,101.8127,101.57,101.7497,6826.0
2019-10-10 09:50:00,113.25,113.42,113.15,113.36,8830.0,101.7857,101.9385,101.6958,101.8846,8830.0
2019-10-10 09:55:00,113.35,113.47,113.27,113.31,12783.0,101.8756,101.9834,101.8037,101.8396,12783.0
2019-10-10 10:00:00,113.32,113.61,113.3,113.61,4114.0,101.8486,102.1092,101.8306,102.1092,4114.0
2019-10-10 10:05:00,113.63,113.7,113.51,113.66,5601.0,102.1272,102.1901,102.0194,102.1542,5601.0
2019-10-10 10:10:00,113.65,113.72,113.54,113.6,5088.0,102.1452,102.2081,102.0463,102.1003,5088.0
2019-10-10 10:15:00,113.65,113.74,113.59,113.73,2309.0,102.1452,102.2261,102.0913,102.2171,2309.0
2019-10-10 10:20:00,113.77,113.8,113.72,113.77,2942.0,102.2531,102.28,102.2081,102.2531,2942.0
2019-10-10 10:25:00,113.82,113.82,113.62,113.64,4976.0,102.298,102.298,102.1182,102.1362,4976.0
2019-10-10 10:30:00,113.66,113.87,113.66,113.87,3666.0,102.1542,102.3429,102.1542,102.3429,3666.0
2019-10-10 10:35:00,113.86,113.99,113.84,113.99,4369.0,102.3339,102.4508,102.316,102.4508,4369.0
2019-10-10 10:40:00,113.97,113.99,113.89,113.98,4304.0,102.4328,102.4508,102.3609,102.4418,4304.0
2019-10-10 10:45:00,113.93,113.98,113.92,113.94,4775.0,102.3969,102.4418,102.3879,102.4058,4775.0
2019-10-10 10:50:00,113.96,113.98,113.89,113.93,3356.0,102.4238,102.4418,102.3609,102.3969,3356.0
2019-10-10 10:55:00,113.95,114.06,113.92,114.06,3849.0,102.4148,102.5137,102.3879,102.5137,3849.0
2019-10-10 11:00:00,114.06,114.1,114.03,114.1,5016.0,102.5137,102.5496,102.4867,102.5496,5016.0
2019-10-10 11:05:00,114.12,114.2,114.12,114.19,7616.0,102.5676,102.6395,102.5676,102.6305,7616.0
2019-10-10 11:10:00,114.18,114.27,114.18,114.25,6286.0,102.6215,102.7024,102.6215,102.6845,6286.0
2019-10-10 11:15:00,114.22,114.24,114.2,114.22,3684.0,102.6575,102.6755,102.6395,102.6575,3684.0
2019-10-10 11:20:00,114.18,114.24,114.13,114.15,12522.0,102.6215,102.6755,102.5766,102.5946,12522.0
2019-10-10 11:25:00,114.14,114.17,114.11,114.14,2450.0,102.5856,102.6126,102.5586,102.5856,2450.0
2019-10-10 11:30:00,114.15,114.2,114.14,114.17,1900.0,102.5946,102.6395,102.5856,102.6126,1900.0
2019-10-10 11:35:00,114.18,114.2,114.09,114.09,1878.0,102.6215,102.6395,102.5407,102.5407,1878.0
2019-10-10 11:40:00,114.05,114.06,113.97,113.97,5070.0,102.5047,102.5137,102.4328,102.4328,5070.0
2019-10-10 11:45:00,113.98,114.16,113.98,114.14,3338.0,102.4418,102.6036,102.4418,102.5856,3338.0
2019-10-10 11:50:00,114.12,114.16,114.08,114.16,1517.0,102.5676,102.6036,102.5317,102.6036,1517.0
2019-10-10 11:55:00,114.18,114.19,114.11,114.17,3900.0,102.6215,102.6305,102.5586,102.6126,3900.0
2019-10-10 12:00:00,114.18,114.24,114.15,114.22,3440.0,102.6215,102.6755,102.5946,102.6575,3440.0
2019-10-10 12:05:00,114.22,114.28,114.18,114.2,4005.0,102.6575,102.7114,102.6215,102.6395,4005.0
2019-10-10 12:10:00,114.2,114.27,114.2,114.22,3383.0,102.6395,102.7024,102.6395,102.6575,3383.0
2019-10-10 12:15:00,114.24,114.32,114.23,114.29,2910.0,102.6755,102.7474,102.6665,102.7204,2910.0
2019-10-10 12:20:00,114.29,114.31,114.25,114.27,3411.0,102.7204,102.7384,102.6845,102.7024,3411.0
2019-10-10 12:25:00,114.26,114.26,114.2,114.24,3150.0,102.6935,102.6935,102.6395,102.6755,3150.0
2019-10-10 12:30:00,114.24,114.24,114.05,114.05,3843.0,102.6755,102.6755,102.5047,102.5047,3843.0
2019-10-10 12:35:00,114.11,114.12,114.09,114.09,1780.0,102.5586,102.5676,102.5407,102.5407,1780.0
2019-10-10 12:40:00,114.07,114.16,114.07,114.15,1800.0,102.5227,102.6036,102.5227,102.5946,1800.0
2019-10-10 12:45:00,114.14,114.18,114.13,114.17,2245.0,102.5856,102.6215,102.5766,102.6126,2245.0
2019-10-10 12:50:00,114.2,114.2,114.08,114.09,7309.0,102.6395,102.6395,102.5317,102.5407,7309.0
2019-10-10 12:55:00,114.09,114.15,114.07,114.12,2963.0,102.5407,102.5946,102.5227,102.5676,2963.0
2019-10-10 13:00:00,114.12,114.28,114.12,114.26,3025.0,102.5676,102.7114,102.5676,102.6935,3025.0
2019-10-10 13:05:00,114.28,114.4,114.28,114.4,1801.0,102.7114,102.8193,102.7114,102.8193,1801.0
2019-10-10 13:10:00,114.36,114.41,114.36,114.38,5937.0,102.7833,102.8283,102.7833,102.8013,5937.0
2019-10-10 13:15:00,114.37,114.37,114.31,114.31,3778.0,102.7923,102.7923,102.7384,102.7384,3778.0
2019-10-10 13:20:00,114.34,114.36,114.3,114.33,2166.0,102.7654,102.7833,102.7294,102.7564,2166.0
2019-10-10 13:25:00,114.33,114.41,114.32,114.34,3065.0,102.7564,102.8283,102.7474,102.7654,3065.0
2019-10-10 13:30:00,114.36,114.37,114.3,114.33,4227.0,102.7833,102.7923,102.7294,102.7564,4227.0
2019-10-10 13:35:00,114.32,114.36,114.29,114.31,1832.0,102.7474,102.7833,102.7204,102.7384,1832.0
2019-10-10 13:40:00,114.33,114.38,114.33,114.35,7514.0,102.7564,102.8013,102.7564,102.7743,7514.0
2019-10-10 13:45:00,114.34,114.45,114.34,114.42,3886.0,102.7654,102.8642,102.7654,102.8373,3886.0
2019-10-10 13:50:00,114.44,114.49,114.42,114.49,2911.0,102.8552,102.9002,102.8373,102.9002,2911.0
2019-10-10 13:55:00,114.48,114.61,114.47,114.54,3982.0,102.8912,103.008,102.8822,102.9451,3982.0
2019-10-10 14:00:00,114.54,114.62,114.53,114.6,4900.0,102.9451,103.017,102.9361,102.999,4900.0
2019-10-10 14:05:00,114.59,114.62,114.16,114.23,7345.0,102.99,103.017,102.6036,102.6665,7345.0
2019-10-10 14:10:00,114.19,114.34,114.19,114.29,3013.0,102.6305,102.7654,102.6305,102.7204,3013.0
2019-10-10 14:15:00,114.28,114.31,114.24,114.24,3304.0,102.7114,102.7384,102.6755,102.6755,3304.0
2019-10-10 14:20:00,114.24,114.31,114.2,114.3,5215.0,102.6755,102.7384,102.6395,102.7294,5215.0
2019-10-10 14:25:00,114.3,114.3,114.18,114.27,3540.0,102.7294,102.7294,102.6215,102.7024,3540.0
2019-10-10 14:30:00,114.27,114.44,114.27,114.43,2942.0,102.7024,102.8552,102.7024,102.8462,2942.0
2019-10-10 14:35:00,114.42,114.42,114.33,114.34,5550.0,102.8373,102.8373,102.7564,102.7654,5550.0
2019-10-10 14:40:00,114.32,114.33,114.21,114.23,4711.0,102.7474,102.7564,102.6485,102.6665,4711.0
2019-10-10 14:45:00,114.22,114.27,114.19,114.22,4091.0,102.6575,102.7024,102.6305,102.6575,4091.0
2019-10-10 14:50:00,114.25,114.28,114.2,114.24,4351.0,102.6845,102.7114,102.6395,102.6755,4351.0
2019-10-10 14:55:00,114.22,114.25,114.17,114.23,3700.0,102.6575,102.6845,102.6126,102.6665,3700.0
2019-10-10 15:00:00,114.22,114.28,114.21,114.24,3575.0,102.6575,102.7114,102.6485,102.6755,3575.0
2019-10-10 15:05:00,114.25,114.25,114.16,114.2,2724.0,102.6845,102.6845,102.6036,102.6395,2724.0
2019-10-10 15:10:00,114.17,114.28,114.14,114.28,5600.0,102.6126,102.7114,102.5856,102.7114,5600.0
2019-10-10 15:15:00,114.27,114.27,114.16,114.19,5248.0,102.7024,102.7024,102.6036,102.6305,5248.0
2019-10-10 15:20:00,114.2,114.28,114.18,114.22,6037.0,102.6395,102.7114,102.6215,102.6575,6037.0
2019-10-10 15:25:00,114.22,114.31,114.2,114.3,3122.0,102.6575,102.7384,102.6395,102.7294,3122.0
2019-10-10 15:30:00,114.31,114.42,114.31,114.38,6885.0,102.7384,102.8373,102.7384,102.8013,6885.0
2019-10-10 15:35:00,114.37,114.4,114.26,114.26,12972.0,102.7923,102.8193,102.6935,102.6935,12972.0
2019-10-10 15:40:00,114.24,114.27,114.18,114.18,7555.0,102.6755,102.7024,102.6215,102.6215,7555.0
2019-10-10 15:45:00,114.16,114.3,114.16,114.27,12477.0,102.6036,102.7294,102.6036,102.7024,12477.0
2019-10-10 15:50:00,114.28,114.45,114.28,114.42,18964.0,102.7114,102.8642,102.7114,102.8373,18964.0
2019-10-10 15:55:00,114.41,114.41,114.28,114.38,62129.0,102.8283,102.8283,102.7114,102.8013,62129.0
2019-10-11 09:30:00,114.8,114.8,114.12,114.19,29527.0,103.1788,103.1788,102.5676,102.6305,29527.0
2019-10-11 09:35:00,114.3,114.49,114.13,114.18,6886.0,102.7294,102.9002,102.5766,102.6215,6886.0
2019-10-11 09:40:00,114.17,114.32,114.03,114.18,7833.0,102.6126,102.7474,102.4867,102.6215,7833.0
2019-10-11 09:45:00,114.2,114.59,114.2,114.42,13243.0,102.6395,102.99,102.6395,102.8373,13243.0
2019-10-11 09:50:00,114.44,114.56,114.17,114.41,9712.0,102.8552,102.9631,102.6126,102.8283,9712.0
2019-10-11 09:55:00,114.45,114.54,114.27,114.54,7620.0,102.8642,102.9451,102.7024,102.9451,7620.0
2019-10-11 10:00:00,114.54,114.55,114.24,114.28,6032.0,102.9451,102.9541,102.6755,102.7114,6032.0
2019-10-11 10:05:00,114.28,114.49,114.28,114.47,9558.0,102.7114,102.9002,102.7114,102.8822,9558.0
2019-10-11 10:10:00,114.5,114.73,114.5,114.73,8055.0,102.9092,103.1159,102.9092,103.1159,8055.0
2019-10-11 10:15:00,114.69,114.85,114.66,114.85,5538.0,103.0799,103.2237,103.053,103.2237,5538.0
2019-10-11 10:20:00,114.84,114.89,114.75,114.85,4084.0,103.2147,103.2597,103.1338,103.2237,4084.0
2019-10-11 10:25:00,114.83,114.94,114.83,114.84,2988.0,103.2057,103.3046,103.2057,103.2147,2988.0
2019-10-11 10:30:00,114.83,114.95,114.75,114.75,4342.0,103.2057,103.3136,103.1338,103.1338,4342.0
2019-10-11 10:35:00,114.76,114.88,114.76,114.88,4151.0,103.1428,103.2507,103.1428,103.2507,4151.0
2019-10-11 10:40:00,114.79,114.88,114.74,114.74,6142.0,103.1698,103.2507,103.1249,103.1249,6142.0
2019-10-11 10:45:00,114.75,114.77,114.71,114.72,2479.0,103.1338,103.1518,103.0979,103.1069,2479.0
2019-10-11 10:50:00,114.7,114.79,114.68,114.71,4969.0,103.0889,103.1698,103.0709,103.0979,4969.0
2019-10-11 10:55:00,114.74,114.76,114.72,114.74,4296.0,103.1249,103.1428,103.1069,103.1249,4296.0
2019-10-11 11:00:00,114.75,114.9,114.75,114.9,7200.0,103.1338,103.2687,103.1338,103.2687,7200.0
2019-10-11 11:05:00,114.9,115.0,114.89,114.96,7876.0,103.2687,103.3585,103.2597,103.3226,7876.0
2019-10-11 11:10:00,114.92,114.92,114.65,114.66,4605.0,103.2866,103.2866,103.044,103.053,4605.0
2019-10-11 11:15:00,114.66,114.67,114.52,114.55,6850.0,103.053,103.0619,102.9271,102.9541,6850.0
2019-10-11 11:20:00,114.53,114.66,114.53,114.6,2000.0,102.9361,103.053,102.9361,102.999,2000.0
2019-10-11 11:25:00,114.58,114.75,114.58,114.65,4828.0,102.9811,103.1338,102.9811,103.044,4828.0
2019-10-11 11:30:00,114.64,114.74,114.61,114.72,4200.0,103.035,103.1249,103.008,103.1069,4200.0
2019-10-11 11:35:00,114.72,114.72,114.64,114.64,2538.0,103.1069,103.1069,103.035,103.035,2538.0
2019-10-11 11:40:00,114.63,114.68,114.56,114.56,2415.0,103.026,103.0709,102.9631,102.9631,2415.0
2019-10-11 11:45:00,114.52,114.59,114.37,114.37,5995.0,102.9271,102.99,102.7923,102.7923,5995.0
2019-10-11 11:50:00,114.37,114.45,114.36,114.43,1400.0,102.7923,102.8642,102.7833,102.8462,1400.0
2019-10-11 11:55:00,114.45,114.47,114.34,114.41,2200.0,102.8642,102.8822,102.7654,102.8283,2200.0
2019-10-11 12:00:00,114.44,114.5,114.37,114.43,1600.0,102.8552,102.9092,102.7923,102.8462,1600.0
2019-10-11 12:05:00,114.42,114.53,114.4,114.49,2732.0,102.8373,102.9361,102.8193,102.9002,2732.0
2019-10-11 12:10:00,114.51,114.58,114.48,114.52,3306.0,102.9181,102.9811,102.8912,102.9271,3306.0
2019-10-11 12:15:00,114.55,114.55,114.41,114.41,2331.0,102.9541,102.9541,102.8283,102.8283,2331.0
2019-10-11 12:20:00,114.48,114.58,114.48,114.53,1634.0,102.8912,102.9811,102.8912,102.9361,1634.0
2019-10-11 12:25:00,114.56,114.65,114.55,114.65,7185.0,102.9631,103.044,102.9541,103.044,7185.0
2019-10-11 12:30:00,114.63,114.66,114.24,114.6,9546.0,103.026,103.053,102.6755,102.999,9546.0
2019-10-11 12:35:00,114.6,114.75,114.57,114.64,2799.0,102.999,103.1338,102.9721,103.035,2799.0
2019-10-11 12:40:00,114.6,114.71,114.6,114.68,2991.0,102.999,103.0979,102.999,103.0709,2991.0
2019-10-11 12:45:00,114.71,114.82,114.7,114.78,1900.0,103.0979,103.1968,103.0889,103.1608,1900.0
2019-10-11 12:50:00,114.78,114.81,114.75,114.79,3919.0,103.1608,103.1878,103.1338,103.1698,3919.0
2019-10-11 12:55:00,114.83,114.83,114.76,114.77,1287.0,103.2057,103.2057,103.1428,103.1518,1287.0
2019-10-11 13:00:00,114.76,114.81,114.75,114.76,2260.0,103.1428,103.1878,103.1338,103.1428,2260.0
2019-10-11 13:05:00,114.75,114.75,114.68,114.69,1500.0,103.1338,103.1338,103.0709,103.0799,1500.0
2019-10-11 13:10:00,114.67,114.8,114.64,114.71,8560.0,103.0619,103.1788,103.035,103.0979,8560.0
2019-10-11 13:15:00,114.7,114.86,114.7,114.83,3686.0,103.0889,103.2327,103.0889,103.2057,3686.0
2019-10-11 13:20:00,114.81,114.87,114.8,114.83,5416.0,103.1878,103.2417,103.1788,103.2057,5416.0
2019-10-11 13:25:00,114.83,115.17,114.78,114.78,7229.0,103.2057,103.5113,103.1608,103.1608,7229.0
2019-10-11 13:30:00,114.76,114.77,114.69,114.72,1855.0,103.1428,103.1518,103.0799,103.1069,1855.0
2019-10-11 13:35:00,114.72,114.8,114.68,114.75,1715.0,103.1069,103.1788,103.0709,103.1338,1715.0
2019-10-11 13:40:00,114.78,114.88,114.78,114.78,2100.0,103.1608,103.2507,103.1608,103.1608,2100.0
2019-10-11 13:45:00,114.74,114.82,114.73,114.8,2138.0,103.1249,103.1968,103.1159,103.1788,2138.0
2019-10-11 13:50:00,114.82,114.82,114.71,114.71,1603.0,103.1968,103.1968,103.0979,103.0979,1603.0
2019-10-11 13:55:00,114.77,114.77,114.66,114.67,2230.0,103.1518,103.1518,103.053,103.0619,2230.0
2019-10-11 14:00:00,114.66,114.66,114.59,114.59,1000.0,103.053,103.053,102.99,102.99,1000.0
2019-10-11 14:05:00,114.54,114.65,114.51,114.65,7520.0,102.9451,103.044,102.9181,103.044,7520.0
2019-10-11 14:10:00,114.65,114.74,114.61,114.73,13960.0,103.044,103.1249,103.008,103.1159,13960.0
2019-10-11 14:15:00,114.73,114.73,114.66,114.7,2688.0,103.1159,103.1159,103.053,103.0889,2688.0
2019-10-11 14:20:00,114.73,114.79,114.7,114.76,3170.0,103.1159,103.1698,103.0889,103.1428,3170.0
2019-10-11 14:25:00,114.79,114.86,114.77,114.85,3285.0,103.1698,103.2327,103.1518,103.2237,3285.0
2019-10-11 14:30:00,114.85,114.92,114.85,114.91,3914.0,103.2237,103.2866,103.2237,103.2777,3914.0
2019-10-11 14:35:00,114.9,114.93,114.88,114.92,2051.0,103.2687,103.2956,103.2507,103.2866,2051.0
2019-10-11 14:40:00,114.94,114.94,114.86,114.89,1715.0,103.3046,103.3046,103.2327,103.2597,1715.0
2019-10-11 14:45:00,114.96,115.02,114.91,115.01,6417.0,103.3226,103.3765,103.2777,103.3675,6417.0
2019-10-11 14:50:00,115.03,115.12,115.02,115.09,5257.0,103.3855,103.4664,103.3765,103.4394,5257.0
2019-10-11 14:55:00,115.11,115.17,115.07,115.17,4777.0,103.4574,103.5113,103.4215,103.5113,4777.0
2019-10-11 15:00:00,115.14,115.17,115.06,115.07,5496.0,103.4844,103.5113,103.4125,103.4215,5496.0
2019-10-11 15:05:00,115.1,115.11,115.0,115.08,7766.0,103.4484,103.4574,103.3585,103.4304,7766.0
2019-10-11 15:10:00,115.09,115.17,115.09,115.15,12772.0,103.4394,103.5113,103.4394,103.4934,12772.0
2019-10-11 15:15:00,115.17,115.17,115.09,115.14,8820.0,103.5113,103.5113,103.4394,103.4844,8820.0
2019-10-11 15:20:00,115.13,115.14,115.03,115.09,8818.0,103.4754,103.4844,103.3855,103.4394,8818.0
2019-10-11 15:25:00,115.09,115.13,115.02,115.03,11072.0,103.4394,103.4754,103.3765,103.3855,11072.0
2019-10-11 15:30:00,115.03,115.03,114.84,114.95,12883.0,103.3855,103.3855,103.2147,103.3136,12883.0
2019-10-11 15:35:00,114.96,115.05,114.81,115.05,22115.0,103.3226,103.4035,103.1878,103.4035,22115.0
2019-10-11 15:40:00,115.03,115.03,114.66,114.69,22264.0,103.3855,103.3855,103.053,103.0799,22264.0
2019-10-11 15:45:00,114.66,114.78,114.61,114.61,25348.0,103.053,103.1608,103.008,103.008,25348.0
2019-10-11 15:50:00,114.59,114.64,114.42,114.42,32019.0,102.99,103.035,102.8373,102.8373,32019.0
2019-10-11 15:55:00,114.43,114.48,114.13,114.42,209685.0,102.8462,102.8912,102.5766,102.8373,209685.0
2019-10-14 09:30:00,114.01,114.34,113.76,114.08,18937.0,102.4688,102.7654,102.2441,102.5317,18937.0
2019-10-14 09:35:00,114.06,114.49,114.06,114.44,7152.0,102.5137,102.9002,102.5137,102.8552,7152.0
2019-10-14 09:40:00,114.53,114.75,114.29,114.35,3518.0,102.9361,103.1338,102.7204,102.7743,3518.0
2019-10-14 09:45:00,114.29,114.29,113.96,114.03,7419.0,102.7204,102.7204,102.4238,102.4867,7419.0
2019-10-14 09:50:00,114.17,114.17,113.9,113.99,4740.0,102.6126,102.6126,102.3699,102.4508,4740.0
2019-10-14 09:55:00,114.02,114.05,113.93,113.93,4595.0,102.4777,102.5047,102.3969,102.3969,4595.0
2019-10-14 10:00:00,113.93,114.01,113.85,113.9,9300.0,102.3969,102.4688,102.325,102.3699,9300.0
2019-10-14 10:05:00,113.9,114.05,113.89,114.05,5341.0,102.3699,102.5047,102.3609,102.5047,5341.0
2019-10-14 10:10:00,114.03,114.18,114.01,114.01,6090.0,102.4867,102.6215,102.4688,102.4688,6090.0
2019-10-14 10:15:00,114.01,114.11,113.98,113.99,2718.0,102.4688,102.5586,102.4418,102.4508,2718.0
2019-10-14 10:20:00,113.96,114.02,113.96,113.98,2458.0,102.4238,102.4777,102.4238,102.4418,2458.0
2019-10-14 10:25:00,114.03,114.16,114.01,114.06,5579.0,102.4867,102.6036,102.4688,102.5137,5579.0
2019-10-14 10:30:00,114.07,114.12,113.94,113.94,2796.0,102.5227,102.5676,102.4058,102.4058,2796.0
2019-10-14 10:35:00,113.96,113.99,113.89,113.96,5710.0,102.4238,102.4508,102.3609,102.4238,5710.0
2019-10-14 10:40:00,114.0,114.01,113.91,114.0,3349.0,102.4598,102.4688,102.3789,102.4598,3349.0
2019-10-14 10:45:00,113.98,114.09,113.98,114.07,2731.0,102.4418,102.5407,102.4418,102.5227,2731.0
2019-10-14 10:50:00,114.05,114.05,113.92,113.93,6935.0,102.5047,102.5047,102.3879,102.3969,6935.0
2019-10-14 10:55:00,113.95,113.99,113.83,113.83,3892.0,102.4148,102.4508,102.307,102.307,3892.0
2019-10-14 11:00:00,113.79,113.79,113.65,113.66,2900.0,102.271,102.271,102.1452,102.1542,2900.0
2019-10-14 11:05:00,113.67,113.67,113.56,113.6,3799.0,102.1632,102.1632,102.0643,102.1003,3799.0
2019-10-14 11:10:00,113.58,113.62,113.47,113.51,9309.0,102.0823,102.1182,101.9834,102.0194,9309.0
2019-10-14 11:15:00,113.51,113.51,113.38,113.45,5785.0,102.0194,102.0194,101.9025,101.9654,5785.0
2019-10-14 11:20:00,113.43,113.52,113.42,113.51,7980.0,101.9475,102.0284,101.9385,102.0194,7980.0
2019-10-14 11:25:00,113.51,113.51,113.32,113.32,3246.0,102.0194,102.0194,101.8486,101.8486,3246.0
2019-10-14 11:30:00,113.31,113.33,113.17,113.17,11317.0,101.8396,101.8576,101.7138,101.7138,11317.0
2019-10-14 11:35:00,113.17,113.26,113.13,113.26,7740.0,101.7138,101.7947,101.6778,101.7947,7740.0
2019-10-14 11:40:00,113.24,113.35,113.24,113.33,3876.0,101.7767,101.8756,101.7767,101.8576,3876.0
2019-10-14 11:45:00,113.33,113.42,113.3,113.4,5844.0,101.8576,101.9385,101.8306,101.9205,5844.0
2019-10-14 11:50:00,113.43,113.45,113.38,113.4,5793.0,101.9475,101.9654,101.9025,101.9205,5793.0
2019-10-14 11:55:00,113.42,113.42,113.34,113.35,4200.0,101.9385,101.9385,101.8666,101.8756,4200.0
2019-10-14 12:00:00,113.34,113.41,113.34,113.35,4888.0,101.8666,101.9295,101.8666,101.8756,4888.0
2019-10-14 12:05:00,113.39,113.44,113.38,113.42,3989.0,101.9115,101.9565,101.9025,101.9385,3989.0
2019-10-14 12:10:00,113.44,113.44,113.29,113.34,5857.0,101.9565,101.9565,101.8216,101.8666,5857.0
2019-10-14 12:15:00,113.35,113.37,113.3,113.37,6159.0,101.8756,101.8935,101.8306,101.8935,6159.0
2019-10-14 12:20:00,113.36,113.36,113.25,113.25,2950.0,101.8846,101.8846,101.7857,101.7857,2950.0
2019-10-14 12:25:00,113.24,113.24,113.15,113.19,4624.0,101.7767,101.7767,101.6958,101.7318,4624.0
2019-10-14 12:30:00,113.16,113.21,113.14,113.17,3300.0,101.7048,101.7497,101.6868,101.7138,3300.0
2019-10-14 12:35:00,113.18,113.18,113.14,113.15,3160.0,101.7228,101.7228,101.6868,101.6958,3160.0
2019-10-14 12:40:00,113.14,113.14,112.94,112.94,7038.0,101.6868,101.6868,101.5071,101.5071,7038.0
2019-10-14 12:45:00,112.96,113.0,112.96,112.98,4918.0,101.525,101.561,101.525,101.543,4918.0
2019-10-14 12:50:00,112.99,113.0,112.92,112.94,4703.0,101.552,101.561,101.4891,101.5071,4703.0
2019-10-14 12:55:00,112.94,112.99,112.81,112.83,5267.0,101.5071,101.552,101.3902,101.4082,5267.0
2019-10-14 13:00:00,112.78,112.81,112.73,112.8,6099.0,101.3633,101.3902,101.3183,101.3812,6099.0
2019-10-14 13:05:00,112.82,112.97,112.81,112.97,7066.0,101.3992,101.534,101.3902,101.534,7066.0
2019-10-14 13:10:00,112.98,113.03,112.88,112.88,5311.0,101.543,101.588,101.4531,101.4531,5311.0
2019-10-14 13:15:00,112.9,112.94,112.85,112.86,4975.0,101.4711,101.5071,101.4262,101.4352,4975.0
2019-10-14 13:20:00,112.87,112.92,112.84,112.9,4901.0,101.4442,101.4891,101.4172,101.4711,4901.0
2019-10-14 13:25:00,112.87,112.92,112.85,112.89,5341.0,101.4442,101.4891,101.4262,101.4621,5341.0
2019-10-14 13:30:00,112.91,112.94,112.87,112.89,5382.0,101.4801,101.5071,101.4442,101.4621,5382.0
2019-10-14 13:35:00,112.9,112.9,112.82,112.84,5457.0,101.4711,101.4711,101.3992,101.4172,5457.0
2019-10-14 13:40:00,112.85,112.98,112.85,112.91,10746.0,101.4262,101.543,101.4262,101.4801,10746.0
2019-10-14 13:45:00,112.92,112.92,112.86,112.91,7336.0,101.4891,101.4891,101.4352,101.4801,7336.0
2019-10-14 13:50:00,112.92,112.92,112.87,112.91,2914.0,101.4891,101.4891,101.4442,101.4801,2914.0
2019-10-14 13:55:00,112.9,112.9,112.79,112.79,5723.0,101.4711,101.4711,101.3723,101.3723,5723.0
2019-10-14 14:00:00,112.79,112.83,112.75,112.78,7666.0,101.3723,101.4082,101.3363,101.3633,7666.0
2019-10-14 14:05:00,112.79,112.83,112.77,112.81,6557.0,101.3723,101.4082,101.3543,101.3902,6557.0
2019-10-14 14:10:00,112.82,112.93,112.82,112.93,6031.0,101.3992,101.4981,101.3992,101.4981,6031.0
2019-10-14 14:15:00,112.93,112.97,112.92,112.94,4452.0,101.4981,101.534,101.4891,101.5071,4452.0
2019-10-14 14:20:00,112.93,112.97,112.92,112.95,4443.0,101.4981,101.534,101.4891,101.5161,4443.0
2019-10-14 14:25:00,112.95,112.95,112.91,112.93,7756.0,101.5161,101.5161,101.4801,101.4981,7756.0
2019-10-14 14:30:00,112.94,113.03,112.94,112.96,6396.0,101.5071,101.588,101.5071,101.525,6396.0
2019-10-14 14:35:00,112.95,112.98,112.88,112.9,5611.0,101.5161,101.543,101.4531,101.4711,5611.0
2019-10-14 14:40:00,112.9,112.94,112.88,112.89,6820.0,101.4711,101.5071,101.4531,101.4621,6820.0
2019-10-14 14:45:00,112.9,112.93,112.86,112.9,4261.0,101.4711,101.4981,101.4352,101.4711,4261.0
2019-10-14 14:50:00,112.9,112.99,112.9,112.99,9646.0,101.4711,101.552,101.4711,101.552,9646.0
2019-10-14 14:55:00,113.0,113.07,112.97,112.98,5440.0,101.561,101.6239,101.534,101.543,5440.0
2019-10-14 15:00:00,112.98,113.01,112.88,112.88,11671.0,101.543,101.57,101.4531,101.4531,11671.0
2019-10-14 15:05:00,112.89,112.95,112.89,112.95,6903.0,101.4621,101.5161,101.4621,101.5161,6903.0
2019-10-14 15:10:00,112.94,112.96,112.92,112.93,10855.0,101.5071,101.525,101.4891,101.4981,10855.0
2019-10-14 15:15:00,112.92,113.0,112.91,112.98,16930.0,101.4891,101.561,101.4801,101.543,16930.0
2019-10-14 15:20:00,112.97,113.01,112.96,113.0,15423.0,101.534,101.57,101.525,101.561,15423.0
2019-10-14 15:25:00,113.0,113.0,112.89,112.9,12846.0,101.561,101.561,101.4621,101.4711,12846.0
2019-10-14 15:30:00,112.9,112.91,112.79,112.8,13013.0,101.4711,101.4801,101.3723,101.3812,13013.0
2019-10-14 15:35:00,112.8,112.87,112.77,112.81,21531.0,101.3812,101.4442,101.3543,101.3902,21531.0
2019-10-14 15:40:00,112.81,112.81,112.72,112.79,21159.0,101.3902,101.3902,101.3093,101.3723,21159.0
2019-10-14 15:45:00,112.79,112.81,112.76,112.76,18526.0,101.3723,101.3902,101.3453,101.3453,18526.0
2019-10-14 15:50:00,112.77,112.97,112.74,112.96,31076.0,101.3543,101.534,101.3273,101.525,31076.0
2019-10-14 15:55:00,112.96,112.96,112.71,112.83,65662.0,101.525,101.525,101.3004,101.4082,65662.0
2019-10-15 09:30:00,113.37,113.52,113.15,113.19,27776.0,101.8935,102.0284,101.6958,101.7318,27776.0
2019-10-15 09:35:00,113.29,113.41,113.06,113.18,12742.0,101.8216,101.9295,101.6149,101.7228,12742.0
2019-10-15 09:40:00,113.27,113.4,113.19,113.2,9391.0,101.8037,101.9205,101.7318,101.7408,9391.0
2019-10-15 09:45:00,113.26,113.39,113.2,113.35,9568.0,101.7947,101.9115,101.7408,101.8756,9568.0
2019-10-15 09:50:00,113.36,113.37,113.02,113.07,7318.0,101.8846,101.8935,101.579,101.6239,7318.0
2019-10-15 09:55:00,113.11,113.21,113.07,113.17,4618.0,101.6599,101.7497,101.6239,101.7138,4618.0
2019-10-15 10:00:00,113.16,113.31,113.06,113.27,10053.0,101.7048,101.8396,101.6149,101.8037,10053.0
2019-10-15 10:05:00,113.29,113.41,113.18,113.18,6100.0,101.8216,101.9295,101.7228,101.7228,6100.0
2019-10-15 10:10:00,113.17,113.28,113.08,113.1,4752.0,101.7138,101.8127,101.6329,101.6509,4752.0
2019-10-15 10:15:00,113.1,113.15,112.82,112.88,5672.0,101.6509,101.6958,101.3992,101.4531,5672.0
2019-10-15 10:20:00,112.9,113.0,112.74,112.82,7721.0,101.4711,101.561,101.3273,101.3992,7721.0
2019-10-15 10:25:00,112.82,112.89,112.63,112.68,9463.0,101.3992,101.4621,101.2285,101.2734,9463.0
2019-10-15 10:30:00,112.71,112.75,112.6,112.6,6752.0,101.3004,101.3363,101.2015,101.2015,6752.0
2019-10-15 10:35:00,112.62,112.63,112.42,112.45,9984.0,101.2195,101.2285,101.0397,101.0667,9984.0
2019-10-15 10:40:00,112.45,112.66,112.38,112.41,8582.0,101.0667,101.2554,101.0038,101.0307,8582.0
2019-10-15 10:45:00,112.43,112.46,112.32,112.32,9657.0,101.0487,101.0757,100.9498,100.9498,9657.0
2019-10-15 10:50:00,112.34,112.42,112.21,112.21,9245.0,100.9678,101.0397,100.851,100.851,9245.0
2019-10-15 10:55:00,112.21,112.22,112.17,112.18,7820.0,100.851,100.86,100.815,100.824,7820.0
2019-10-15 11:00:00,112.15,112.21,112.07,112.1,8845.0,100.797,100.851,100.7251,100.7521,8845.0
2019-10-15 11:05:00,112.1,112.11,111.86,111.92,12048.0,100.7521,100.7611,100.5364,100.5903,12048.0
2019-10-15 11:10:00,111.89,111.89,111.59,111.59,17492.0,100.5634,100.5634,100.2937,100.2937,17492.0
2019-10-15 11:15:00,111.62,111.68,111.38,111.45,23531.0,100.3207,100.3746,100.105,100.1679,23531.0
2019-10-15 11:20:00,111.44,111.47,111.01,111.06,40420.0,100.1589,100.1859,99.7724,99.8174,40420.0
2019-10-15 11:25:00,111.07,111.19,110.55,110.73,61231.0,99.8264,99.9342,99.359,99.5208,61231.0
2019-10-15 11:30:00,110.76,111.14,110.65,111.04,48463.0,99.5478,99.8893,99.4489,99.7994,48463.0
2019-10-15 11:35:00,111.04,111.1,110.86,111.03,24093.0,99.7994,99.8533,99.6376,99.7904,24093.0
2019-10-15 11:40:00,111.03,111.24,110.95,111.21,18384.0,99.7904,99.9792,99.7185,99.9522,18384.0
2019-10-15 11:45:00,111.21,111.54,111.14,111.54,23648.0,99.9522,100.2488,99.8893,100.2488,23648.0
2019-10-15 11:50:00,111.49,111.49,111.24,111.28,19974.0,100.2039,100.2039,99.9792,100.0151,19974.0
2019-10-15 11:55:00,111.24,111.24,111.11,111.11,10076.0,99.9792,99.9792,99.8623,99.8623,10076.0
2019-10-15 12:00:00,111.13,111.21,110.94,111.01,9440.0,99.8803,99.9522,99.7095,99.7724,9440.0
2019-10-15 12:05:00,111.01,111.02,110.77,110.87,13603.0,99.7724,99.7814,99.5567,99.6466,13603.0
2019-10-15 12:10:00,110.91,111.11,110.89,111.1,5748.0,99.6826,99.8623,99.6646,99.8533,5748.0
2019-10-15 12:15:00,111.09,111.15,110.89,110.94,11812.0,99.8443,99.8983,99.6646,99.7095,11812.0
2019-10-15 12:20:00,110.96,110.98,110.83,110.89,5550.0,99.7275,99.7455,99.6107,99.6646,5550.0
2019-10-15 12:25:00,110.88,111.01,110.66,110.76,23144.0,99.6556,99.7724,99.4579,99.5478,23144.0
2019-10-15 12:30:00,110.78,110.85,110.77,110.8,5597.0,99.5657,99.6286,99.5567,99.5837,5597.0
2019-10-15 12:35:00,110.8,110.98,110.78,110.97,4920.0,99.5837,99.7455,99.5657,99.7365,4920.0
2019-10-15 12:40:00,110.95,110.97,110.8,110.97,10844.0,99.7185,99.7365,99.5837,99.7365,10844.0
2019-10-15 12:45:00,110.99,110.99,110.89,110.95,6349.0,99.7545,99.7545,99.6646,99.7185,6349.0
2019-10-15 12:50:00,110.96,111.06,110.9,111.04,11517.0,99.7275,99.8174,99.6736,99.7994,11517.0
2019-10-15 12:55:00,111.06,111.11,111.0,111.09,8070.0,99.8174,99.8623,99.7635,99.8443,8070.0
2019-10-15 13:00:00,111.11,111.13,111.08,111.12,8263.0,99.8623,99.8803,99.8354,99.8713,8263.0
2019-10-15 13:05:00,111.13,111.17,111.04,111.04,9516.0,99.8803,99.9163,99.7994,99.7994,9516.0
2019-10-15 13:10:00,111.04,111.09,110.97,111.08,14903.0,99.7994,99.8443,99.7365,99.8354,14903.0
2019-10-15 13:15:00,111.09,111.09,110.98,110.98,6902.0,99.8443,99.8443,99.7455,99.7455,6902.0
2019-10-15 13:20:00,110.95,111.08,110.9,111.01,10859.0,99.7185,99.8354,99.6736,99.7724,10859.0
2019-10-15 13:25:00,111.01,111.03,110.95,110.95,4599.0,99.7724,99.7904,99.7185,99.7185,4599.0
2019-10-15 13:30:00,110.97,111.08,110.95,111.04,7293.0,99.7365,99.8354,99.7185,99.7994,7293.0
2019-10-15 13:35:00,111.04,111.18,111.02,111.11,7806.0,99.7994,99.9252,99.7814,99.8623,7806.0
2019-10-15 13:40:00,111.1,111.18,111.06,111.18,9692.0,99.8533,99.9252,99.8174,99.9252,9692.0
2019-10-15 13:45:00,111.18,111.23,111.1,111.16,5654.0,99.9252,99.9702,99.8533,99.9073,5654.0
2019-10-15 13:50:00,111.18,111.25,111.14,111.18,6152.0,99.9252,99.9882,99.8893,99.9252,6152.0
2019-10-15 13:55:00,111.2,111.22,111.16,111.17,6566.0,99.9432,99.9612,99.9073,99.9163,6566.0
2019-10-15 14:00:00,111.16,111.25,111.16,111.21,9053.0,99.9073,99.9882,99.9073,99.9522,9053.0
2019-10-15 14:05:00,111.2,111.35,111.16,111.35,25889.0,99.9432,100.078,99.9073,100.078,25889.0
2019-10-15 14:10:00,111.34,111.35,111.26,111.27,8390.0,100.069,100.078,99.9971,100.0061,8390.0
2019-10-15 14:15:00,111.29,111.32,111.19,111.19,5051.0,100.0241,100.0511,99.9342,99.9342,5051.0
2019-10-15 14:20:00,111.2,111.27,111.18,111.26,5100.0,99.9432,100.0061,99.9252,99.9971,5100.0
2019-10-15 14:25:00,111.25,111.31,111.22,111.31,7585.0,99.9882,100.0421,99.9612,100.0421,7585.0
2019-10-15 14:30:00,111.33,111.38,111.27,111.37,7046.0,100.0601,100.105,100.0061,100.096,7046.0
2019-10-15 14:35:00,111.39,111.43,111.37,111.37,8753.0,100.114,100.1499,100.096,100.096,8753.0
2019-10-15 14:40:00,111.38,111.44,111.35,111.44,6760.0,100.105,100.1589,100.078,100.1589,6760.0
2019-10-15 14:45:00,111.44,111.52,111.43,111.45,6777.0,100.1589,100.2308,100.1499,100.1679,6777.0
2019-10-15 14:50:00,111.44,111.44,111.37,111.42,10004.0,100.1589,100.1589,100.096,100.1409,10004.0
2019-10-15 14:55:00,111.43,111.5,111.42,111.47,8739.0,100.1499,100.2128,100.1409,100.1859,8739.0
2019-10-15 15:00:00,111.48,111.61,111.47,111.58,9194.0,100.1949,100.3117,100.1859,100.2847,9194.0
2019-10-15 15:05:00,111.62,111.69,111.62,111.63,9563.0,100.3207,100.3836,100.3207,100.3297,9563.0
2019-10-15 15:10:00,111.63,111.72,111.63,111.72,11639.0,100.3297,100.4106,100.3297,100.4106,11639.0
2019-10-15 15:15:00,111.73,111.79,111.7,111.71,8715.0,100.4196,100.4735,100.3926,100.4016,8715.0
2019-10-15 15:20:00,111.71,111.72,111.68,111.72,5487.0,100.4016,100.4106,100.3746,100.4106,5487.0
2019-10-15 15:25:00,111.7,111.74,111.66,111.72,8636.0,100.3926,100.4285,100.3566,100.4106,8636.0
2019-10-15 15:30:00,111.76,111.76,111.59,111.66,11607.0,100.4465,100.4465,100.2937,100.3566,11607.0
2019-10-15 15:35:00,111.66,111.66,111.55,111.57,17387.0,100.3566,100.3566,100.2578,100.2758,17387.0
2019-10-15 15:40:00,111.57,111.6,111.53,111.58,16258.0,100.2758,100.3027,100.2398,100.2847,16258.0
2019-10-15 15:45:00,111.59,111.59,111.45,111.46,25079.0,100.2937,100.2937,100.1679,100.1769,25079.0
2019-10-15 15:50:00,111.47,111.51,111.36,111.4,38042.0,100.1859,100.2218,100.087,100.123,38042.0
2019-10-15 15:55:00,111.4,111.44,111.3,111.3,88123.0,100.123,100.1589,100.0331,100.0331,88123.0
2019-10-16 09:30:00,110.93,111.13,110.6,110.73,30074.0,99.7005,99.8803,99.404,99.5208,30074.0
2019-10-16 09:35:00,110.61,110.81,110.5,110.57,15852.0,99.4129,99.5927,99.3141,99.377,15852.0
2019-10-16 09:40:00,110.53,110.98,110.53,110.94,7580.0,99.341,99.7455,99.341,99.7095,7580.0
2019-10-16 09:45:00,110.9,111.0,110.8,110.94,17775.0,99.6736,99.7635,99.5837,99.7095,17775.0
2019-10-16 09:50:00,110.96,111.16,110.82,111.15,11208.0,99.7275,99.9073,99.6017,99.8983,11208.0
2019-10-16 09:55:00,111.11,111.3,111.1,111.3,8982.0,99.8623,100.0331,99.8533,100.0331,8982.0
2019-10-16 10:00:00,111.23,111.28,111.16,111.2,8179.0,99.9702,100.0151,99.9073,99.9432,8179.0
2019-10-16 10:05:00,111.24,111.26,111.06,111.06,3414.0,99.9792,99.9971,99.8174,99.8174,3414.0
2019-10-16 10:10:00,111.06,111.06,110.82,110.82,6357.0,99.8174,99.8174,99.6017,99.6017,6357.0
2019-10-16 10:15:00,110.76,111.1,110.75,111.07,8129.0,99.5478,99.8533,99.5388,99.8264,8129.0
2019-10-16 10:20:00,111.06,111.2,111.06,111.12,6386.0,99.8174,99.9432,99.8174,99.8713,6386.0
2019-10-16 10:25:00,111.12,111.14,111.07,111.09,4192.0,99.8713,99.8893,99.8264,99.8443,4192.0
2019-10-16 10:30:00,111.09,111.09,111.01,111.06,6273.0,99.8443,99.8443,99.7724,99.8174,6273.0
2019-10-16 10:35:00,111.05,111.08,110.97,111.01,5448.0,99.8084,99.8354,99.7365,99.7724,5448.0
2019-10-16 10:40:00,111.02,111.16,111.02,111.1,3021.0,99.7814,99.9073,99.7814,99.8533,3021.0
2019-10-16 10:45:00,111.12,111.3,111.11,111.3,7802.0,99.8713,100.0331,99.8623,100.0331,7802.0
2019-10-16 10:50:00,111.3,111.35,111.29,111.35,6096.0,100.0331,100.078,100.0241,100.078,6096.0
2019-10-16 10:55:00,111.33,111.52,111.32,111.45,6446.0,100.0601,100.2308,100.0511,100.1679,6446.0
2019-10-16 11:00:00,111.45,111.66,111.45,111.59,7411.0,100.1679,100.3566,100.1679,100.2937,7411.0
2019-10-16 11:05:00,111.6,111.7,111.57,111.62,6618.0,100.3027,100.3926,100.2758,100.3207,6618.0
2019-10-16 11:10:00,111.62,111.62,111.54,111.57,3863.0,100.3207,100.3207,100.2488,100.2758,3863.0
2019-10-16 11:15:00,111.55,111.57,111.47,111.54,5651.0,100.2578,100.2758,100.1859,100.2488,5651.0
2019-10-16 11:20:00,111.55,111.58,111.48,111.5,12941.0,100.2578,100.2847,100.1949,100.2128,12941.0
2019-10-16 11:25:00,111.51,111.55,111.48,111.52,6341.0,100.2218,100.2578,100.1949,100.2308,6341.0
2019-10-16 11:30:00,111.51,111.51,111.17,111.17,23732.0,100.2218,100.2218,99.9163,99.9163,23732.0
2019-10-16 11:35:00,111.21,111.22,111.09,111.18,5856.0,99.9522,99.9612,99.8443,99.9252,5856.0
2019-10-16 11:40:00,111.22,111.3,111.21,111.26,4421.0,99.9612,100.0331,99.9522,99.9971,4421.0
2019-10-16 11:45:00,111.26,111.41,111.26,111.41,4001.0,99.9971,100.132,99.9971,100.132,4001.0
2019-10-16 11:50:00,111.43,111.44,111.32,111.32,3900.0,100.1499,100.1589,100.0511,100.0511,3900.0
2019-10-16 11:55:00,111.36,111.36,111.29,111.32,2137.0,100.087,100.087,100.0241,100.0511,2137.0
2019-10-16 12:00:00,111.29,111.42,111.29,111.36,5071.0,100.0241,100.1409,100.0241,100.087,5071.0
2019-10-16 12:05:00,111.37,111.54,111.37,111.51,4338.0,100.096,100.2488,100.096,100.2218,4338.0
2019-10-16 12:10:00,111.44,111.45,111.29,111.29,3590.0,100.1589,100.1679,100.0241,100.0241,3590.0
2019-10-16 12:15:00,111.3,111.31,111.25,111.27,6095.0,100.0331,100.0421,99.9882,100.0061,6095.0
2019-10-16 12:20:00,111.28,111.43,111.28,111.43,4246.0,100.0151,100.1499,100.0151,100.1499,4246.0
2019-10-16 12:25:00,111.42,111.42,111.37,111.38,3141.0,100.1409,100.1409,100.096,100.105,3141.0
2019-10-16 12:30:00,111.38,111.41,111.33,111.37,2072.0,100.105,100.132,100.0601,100.096,2072.0
2019-10-16 12:35:00,111.37,111.46,111.36,111.41,2738.0,100.096,100.1769,100.087,100.132,2738.0
2019-10-16 12:40:00,111.39,111.44,111.33,111.36,7988.0,100.114,100.1589,100.0601,100.087,7988.0
2019-10-16 12:45:00,111.36,111.39,111.32,111.36,3700.0,100.087,100.114,100.0511,100.087,3700.0
2019-10-16 12:50:00,111.37,111.5,111.33,111.49,5234.0,100.096,100.2128,100.0601,100.2039,5234.0
2019-10-16 12:55:00,111.49,111.52,111.47,111.47,2023.0,100.2039,100.2308,100.1859,100.1859,2023.0
2019-10-16 13:00:00,111.48,111.63,111.47,111.56,3700.0,100.1949,100.3297,100.1859,100.2668,3700.0
2019-10-16 13:05:00,111.57,111.57,111.47,111.47,2150.0,100.2758,100.2758,100.1859,100.1859,2150.0
2019-10-16 13:10:00,111.5,111.5,111.47,111.48,2100.0,100.2128,100.2128,100.1859,100.1949,2100.0
2019-10-16 13:15:00,111.47,111.51,111.45,111.48,5503.0,100.1859,100.2218,100.1679,100.1949,5503.0
2019-10-16 13:20:00,111.49,111.53,111.47,111.47,3784.0,100.2039,100.2398,100.1859,100.1859,3784.0
2019-10-16 13:25:00,111.48,111.55,111.46,111.55,6536.0,100.1949,100.2578,100.1769,100.2578,6536.0
2019-10-16 13:30:00,111.57,111.59,111.52,111.59,2331.0,100.2758,100.2937,100.2308,100.2937,2331.0
2019-10-16 13:35:00,111.59,111.62,111.56,111.56,3589.0,100.2937,100.3207,100.2668,100.2668,3589.0
2019-10-16 13:40:00,111.56,111.61,111.56,111.56,4821.0,100.2668,100.3117,100.2668,100.2668,4821.0
2019-10-16 13:45:00,111.53,111.57,111.49,111.54,4149.0,100.2398,100.2758,100.2039,100.2488,4149.0
2019-10-16 13:50:00,111.53,111.53,111.41,111.5,10833.0,100.2398,100.2398,100.132,100.2128,10833.0
2019-10-16 13:55:00,111.52,111.52,111.47,111.47,2871.0,100.2308,100.2308,100.1859,100.1859,2871.0
2019-10-16 14:00:00,111.49,111.54,111.44,111.52,3953.0,100.2039,100.2488,100.1589,100.2308,3953.0
2019-10-16 14:05:00,111.5,111.54,111.49,111.53,2840.0,100.2128,100.2488,100.2039,100.2398,2840.0
2019-10-16 14:10:00,111.53,111.53,111.48,111.51,3638.0,100.2398,100.2398,100.1949,100.2218,3638.0
2019-10-16 14:15:00,111.52,111.52,111.42,111.44,3159.0,100.2308,100.2308,100.1409,100.1589,3159.0
2019-10-16 14:20:00,111.42,111.47,111.41,111.47,4441.0,100.1409,100.1859,100.132,100.1859,4441.0
2019-10-16 14:25:00,111.44,111.5,111.43,111.48,4273.0,100.1589,100.2128,100.1499,100.1949,4273.0
2019-10-16 14:30:00,111.49,111.59,111.49,111.59,3400.0,100.2039,100.2937,100.2039,100.2937,3400.0
2019-10-16 14:35:00,111.6,111.65,111.59,111.62,6143.0,100.3027,100.3477,100.2937,100.3207,6143.0
2019-10-16 14:40:00,111.62,111.71,111.61,111.65,7696.0,100.3207,100.4016,100.3117,100.3477,7696.0
2019-10-16 14:45:00,111.63,111.63,111.57,111.58,2450.0,100.3297,100.3297,100.2758,100.2847,2450.0
2019-10-16 14:50:00,111.58,111.63,111.57,111.63,2701.0,100.2847,100.3297,100.2758,100.3297,2701.0
2019-10-16 14:55:00,111.61,111.66,111.58,111.63,4738.0,100.3117,100.3566,100.2847,100.3297,4738.0
2019-10-16 15:00:00,111.64,111.66,111.61,111.61,4600.0,100.3387,100.3566,100.3117,100.3117,4600.0
2019-10-16 15:05:00,111.61,111.61,111.51,111.53,4153.0,100.3117,100.3117,100.2218,100.2398,4153.0
2019-10-16 15:10:00,111.53,111.59,111.5,111.58,6402.0,100.2398,100.2937,100.2128,100.2847,6402.0
2019-10-16 15:15:00,111.57,111.59,111.48,111.51,9646.0,100.2758,100.2937,100.1949,100.2218,9646.0
2019-10-16 15:20:00,111.52,111.53,111.43,111.44,9392.0,100.2308,100.2398,100.1499,100.1589,9392.0
2019-10-16 15:25:00,111.44,111.45,111.37,111.42,12895.0,100.1589,100.1679,100.096,100.1409,12895.0
2019-10-16 15:30:00,111.43,111.52,111.41,111.45,12569.0,100.1499,100.2308,100.132,100.1679,12569.0
2019-10-16 15:35:00,111.44,111.48,111.41,111.43,9923.0,100.1589,100.1949,100.132,100.1499,9923.0
2019-10-16 15:40:00,111.43,111.49,111.39,111.44,13914.0,100.1499,100.2039,100.114,100.1589,13914.0
2019-10-16 15:45:00,111.43,111.51,111.43,111.48,17388.0,100.1499,100.2218,100.1499,100.1949,17388.0
2019-10-16 15:50:00,111.48,111.58,111.48,111.55,27326.0,100.1949,100.2847,100.1949,100.2578,27326.0
2019-10-16 15:55:00,111.55,111.56,111.41,111.47,86948.0,100.2578,100.2668,100.132,100.1859,86948.0
2019-10-17 09:30:00,111.69,112.33,111.64,111.72,38785.0,100.3836,100.9588,100.3387,100.4106,38785.0
2019-10-17 09:35:00,111.64,112.02,111.63,111.8,5100.0,100.3387,100.6802,100.3297,100.4825,5100.0
2019-10-17 09:40:00,111.88,111.9,111.73,111.83,6252.0,100.5544,100.5724,100.4196,100.5094,6252.0
2019-10-17 09:45:00,111.77,111.8,111.59,111.76,10255.0,100.4555,100.4825,100.2937,100.4465,10255.0
2019-10-17 09:50:00,111.73,111.83,111.68,111.73,38399.0,100.4196,100.5094,100.3746,100.4196,38399.0
2019-10-17 09:55:00,111.74,111.79,111.51,111.52,8187.0,100.4285,100.4735,100.2218,100.2308,8187.0
2019-10-17 10:00:00,111.48,111.73,111.45,111.73,9517.0,100.1949,100.4196,100.1679,100.4196,9517.0
2019-10-17 10:05:00,111.73,111.88,111.7,111.7,7009.0,100.4196,100.5544,100.3926,100.3926,7009.0
2019-10-17 10:10:00,111.71,111.72,111.59,111.6,7152.0,100.4016,100.4106,100.2937,100.3027,7152.0
2019-10-17 10:15:00,111.56,111.67,111.53,111.58,4673.0,100.2668,100.3656,100.2398,100.2847,4673.0
2019-10-17 10:20:00,111.54,111.56,111.4,111.45,2983.0,100.2488,100.2668,100.123,100.1679,2983.0
2019-10-17 10:25:00,111.45,111.51,111.28,111.51,6804.0,100.1679,100.2218,100.0151,100.2218,6804.0
2019-10-17 10:30:00,111.48,111.69,111.45,111.61,2721.0,100.1949,100.3836,100.1679,100.3117,2721.0
2019-10-17 10:35:00,111.6,111.6,111.41,111.41,6677.0,100.3027,100.3027,100.132,100.132,6677.0
2019-10-17 10:40:00,111.41,111.51,111.37,111.49,3285.0,100.132,100.2218,100.096,100.2039,3285.0
2019-10-17 10:45:00,111.46,111.46,111.33,111.38,8930.0,100.1769,100.1769,100.0601,100.105,8930.0
2019-10-17 10:50:00,111.37,111.37,111.29,111.32,2102.0,100.096,100.096,100.0241,100.0511,2102.0
2019-10-17 10:55:00,111.27,111.34,111.21,111.21,1691.0,100.0061,100.069,99.9522,99.9522,1691.0
2019-10-17 11:00:00,111.16,111.31,111.07,111.31,5338.0,99.9073,100.0421,99.8264,100.0421,5338.0
2019-10-17 11:05:00,111.29,111.35,111.26,111.26,2413.0,100.0241,100.078,99.9971,99.9971,2413.0
2019-10-17 11:10:00,111.19,111.35,111.19,111.3,5090.0,99.9342,100.078,99.9342,100.0331,5090.0
2019-10-17 11:15:00,111.31,111.32,111.22,111.24,1900.0,100.0421,100.0511,99.9612,99.9792,1900.0
2019-10-17 11:20:00,111.26,111.27,111.12,111.17,3670.0,99.9971,100.0061,99.8713,99.9163,3670.0
2019-10-17 11:25:00,111.19,111.27,111.19,111.24,2344.0,99.9342,100.0061,99.9342,99.9792,2344.0
2019-10-17 11:30:00,111.25,111.29,111.11,111.19,8453.0,99.9882,100.0241,99.8623,99.9342,8453.0
2019-10-17 11:35:00,111.22,111.26,111.17,111.2,10864.0,99.9612,99.9971,99.9163,99.9432,10864.0
2019-10-17 11:40:00,111.2,111.25,111.18,111.21,3520.0,99.9432,99.9882,99.9252,99.9522,3520.0
2019-10-17 11:45:00,111.21,111.29,111.15,111.18,3633.0,99.9522,100.0241,99.8983,99.9252,3633.0
2019-10-17 11:50:00,111.18,111.2,111.07,111.12,11781.0,99.9252,99.9432,99.8264,99.8713,11781.0
2019-10-17 11:55:00,111.11,111.14,111.09,111.11,3745.0,99.8623,99.8893,99.8443,99.8623,3745.0
2019-10-17 12:00:00,111.11,111.13,110.96,110.97,9642.0,99.8623,99.8803,99.7275,99.7365,9642.0
2019-10-17 12:05:00,110.99,111.1,110.98,111.09,4310.0,99.7545,99.8533,99.7455,99.8443,4310.0
2019-10-17 12:10:00,111.11,111.13,111.0,111.02,7441.0,99.8623,99.8803,99.7635,99.7814,7441.0
2019-10-17 12:15:00,111.03,111.03,110.94,110.98,3810.0,99.7904,99.7904,99.7095,99.7455,3810.0
2019-10-17 12:20:00,111.0,111.02,110.93,111.01,6760.0,99.7635,99.7814,99.7005,99.7724,6760.0
2019-10-17 12:25:00,111.03,111.13,111.03,111.11,3516.0,99.7904,99.8803,99.7904,99.8623,3516.0
2019-10-17 12:30:00,111.11,111.11,111.0,111.05,3046.0,99.8623,99.8623,99.7635,99.8084,3046.0
2019-10-17 12:35:00,111.05,111.05,110.97,111.02,5744.0,99.8084,99.8084,99.7365,99.7814,5744.0
2019-10-17 12:40:00,111.01,111.01,110.95,110.99,2050.0,99.7724,99.7724,99.7185,99.7545,2050.0
2019-10-17 12:45:00,111.0,111.07,111.0,111.07,2943.0,99.7635,99.8264,99.7635,99.8264,2943.0
2019-10-17 12:50:00,111.07,111.1,111.0,111.01,3414.0,99.8264,99.8533,99.7635,99.7724,3414.0
2019-10-17 12:55:00,111.0,111.27,110.99,111.27,36821.0,99.7635,100.0061,99.7545,100.0061,36821.0
2019-10-17 13:00:00,111.28,111.28,111.08,111.1,10556.0,100.0151,100.0151,99.8354,99.8533,10556.0
2019-10-17 13:05:00,111.08,111.08,110.96,110.98,2648.0,99.8354,99.8354,99.7275,99.7455,2648.0
2019-10-17 13:10:00,110.98,111.06,110.93,111.05,9511.0,99.7455,99.8174,99.7005,99.8084,9511.0
2019-10-17 13:15:00,111.06,111.12,111.04,111.06,5571.0,99.8174,99.8713,99.7994,99.8174,5571.0
2019-10-17 13:20:00,111.06,111.06,110.93,110.95,5638.0,99.8174,99.8174,99.7005,99.7185,5638.0
2019-10-17 13:25:00,110.96,110.99,110.9,110.97,3095.0,99.7275,99.7545,99.6736,99.7365,3095.0
2019-10-17 13:30:00,110.97,111.02,110.96,110.98,4713.0,99.7365,99.7814,99.7275,99.7455,4713.0
2019-10-17 13:35:00,110.99,111.02,110.97,110.99,4700.0,99.7545,99.7814,99.7365,99.7545,4700.0
2019-10-17 13:40:00,111.0,111.01,110.95,110.97,10424.0,99.7635,99.7724,99.7185,99.7365,10424.0
2019-10-17 13:45:00,110.97,110.97,110.86,110.88,17354.0,99.7365,99.7365,99.6376,99.6556,17354.0
2019-10-17 13:50:00,110.88,110.88,110.82,110.82,5690.0,99.6556,99.6556,99.6017,99.6017,5690.0
2019-10-17 13:55:00,110.83,110.83,110.67,110.69,6481.0,99.6107,99.6107,99.4669,99.4848,6481.0
2019-10-17 14:00:00,110.66,110.7,110.51,110.56,7110.0,99.4579,99.4938,99.3231,99.368,7110.0
2019-10-17 14:05:00,110.54,110.61,110.54,110.6,4134.0,99.35,99.4129,99.35,99.404,4134.0
2019-10-17 14:10:00,110.62,110.62,110.46,110.46,6584.0,99.4219,99.4219,99.2781,99.2781,6584.0
2019-10-17 14:15:00,110.47,110.52,110.44,110.5,5260.0,99.2871,99.3321,99.2601,99.3141,5260.0
2019-10-17 14:20:00,110.51,110.53,110.46,110.51,4090.0,99.3231,99.341,99.2781,99.3231,4090.0
2019-10-17 14:25:00,110.51,110.53,110.4,110.48,7500.0,99.3231,99.341,99.2242,99.2961,7500.0
2019-10-17 14:30:00,110.5,110.53,110.34,110.4,12146.0,99.3141,99.341,99.1703,99.2242,12146.0
2019-10-17 14:35:00,110.4,110.53,110.36,110.53,6770.0,99.2242,99.341,99.1882,99.341,6770.0
2019-10-17 14:40:00,110.53,110.58,110.52,110.53,4983.0,99.341,99.386,99.3321,99.341,4983.0
2019-10-17 14:45:00,110.53,110.58,110.51,110.57,6600.0,99.341,99.386,99.3231,99.377,6600.0
2019-10-17 14:50:00,110.6,110.69,110.57,110.69,5033.0,99.404,99.4848,99.377,99.4848,5033.0
2019-10-17 14:55:00,110.67,110.67,110.56,110.56,5943.0,99.4669,99.4669,99.368,99.368,5943.0
2019-10-17 15:00:00,110.55,110.6,110.55,110.6,7530.0,99.359,99.404,99.359,99.404,7530.0
2019-10-17 15:05:00,110.6,110.68,110.57,110.67,8598.0,99.404,99.4759,99.377,99.4669,8598.0
2019-10-17 15:10:00,110.66,110.69,110.63,110.68,5832.0,99.4579,99.4848,99.4309,99.4759,5832.0
2019-10-17 15:15:00,110.68,110.71,110.62,110.63,8838.0,99.4759,99.5028,99.4219,99.4309,8838.0
2019-10-17 15:20:00,110.63,110.63,110.59,110.62,15166.0,99.4309,99.4309,99.395,99.4219,15166.0
2019-10-17 15:25:00,110.61,110.63,110.57,110.61,8873.0,99.4129,99.4309,99.377,99.4129,8873.0
2019-10-17 15:30:00,110.62,110.65,110.56,110.56,10520.0,99.4219,99.4489,99.368,99.368,10520.0
2019-10-17 15:35:00,110.56,110.61,110.54,110.56,13892.0,99.368,99.4129,99.35,99.368,13892.0
2019-10-17 15:40:00,110.57,110.57,110.46,110.46,12937.0,99.377,99.377,99.2781,99.2781,12937.0
2019-10-17 15:45:00,110.46,110.49,110.38,110.38,17939.0,99.2781,99.3051,99.2062,99.2062,17939.0
2019-10-17 15:50:00,110.39,110.45,110.36,110.42,38909.0,99.2152,99.2691,99.1882,99.2422,38909.0
2019-10-17 15:55:00,110.41,110.42,110.25,110.38,89275.0,99.2332,99.2422,99.0894,99.2062,89275.0
2019-10-18 09:30:00,109.99,110.31,109.58,110.12,236708.0,98.8557,99.1433,98.4872,98.9725,236708.0
2019-10-18 09:35:00,110.19,111.0,110.19,111.0,39526.0,99.0355,99.7635,99.0355,99.7635,39526.0
2019-10-18 09:40:00,111.06,111.59,111.0,111.43,29312.0,99.8174,100.2937,99.7635,100.1499,29312.0
2019-10-18 09:45:00,111.5,111.58,111.39,111.51,18479.0,100.2128,100.2847,100.114,100.2218,18479.0
2019-10-18 09:50:00,111.48,111.68,111.41,111.64,30905.0,100.1949,100.3746,100.132,100.3387,30905.0
2019-10-18 09:55:00,111.63,112.15,111.58,112.11,17704.0,100.3297,100.797,100.2847,100.7611,17704.0
2019-10-18 10:00:00,112.07,112.11,111.61,111.62,22054.0,100.7251,100.7611,100.3117,100.3207,22054.0
2019-10-18 10:05:00,111.64,111.83,111.64,111.81,11199.0,100.3387,100.5094,100.3387,100.4915,11199.0
2019-10-18 10:10:00,111.81,111.96,111.64,111.84,9753.0,100.4915,100.6263,100.3387,100.5184,9753.0
2019-10-18 10:15:00,111.84,112.02,111.84,111.95,7211.0,100.5184,100.6802,100.5184,100.6173,7211.0
2019-10-18 10:20:00,111.99,112.13,111.83,111.93,6900.0,100.6532,100.7791,100.5094,100.5993,6900.0
2019-10-18 10:25:00,111.89,112.02,111.89,111.98,13879.0,100.5634,100.6802,100.5634,100.6443,13879.0
2019-10-18 10:30:00,111.95,112.02,111.79,111.79,7152.0,100.6173,100.6802,100.4735,100.4735,7152.0
2019-10-18 10:35:00,111.82,111.94,111.79,111.92,5279.0,100.5005,100.6083,100.4735,100.5903,5279.0
2019-10-18 10:40:00,111.95,112.12,111.91,112.12,16147.0,100.6173,100.7701,100.5813,100.7701,16147.0
2019-10-18 10:45:00,112.09,112.11,111.96,112.0,7255.0,100.7431,100.7611,100.6263,100.6622,7255.0
2019-10-18 10:50:00,112.01,112.08,111.99,112.01,7139.0,100.6712,100.7341,100.6532,100.6712,7139.0
2019-10-18 10:55:00,111.98,112.07,111.86,111.89,5334.0,100.6443,100.7251,100.5364,100.5634,5334.0
2019-10-18 11:00:00,111.88,112.13,111.85,112.11,14273.0,100.5544,100.7791,100.5274,100.7611,14273.0
2019-10-18 11:05:00,112.05,112.18,112.01,112.13,5890.0,100.7072,100.824,100.6712,100.7791,5890.0
2019-10-18 11:10:00,112.1,112.27,112.06,112.27,9589.0,100.7521,100.9049,100.7162,100.9049,9589.0
2019-10-18 11:15:00,112.25,112.3,112.1,112.26,8146.0,100.8869,100.9319,100.7521,100.8959,8146.0
2019-10-18 11:20:00,112.22,112.25,112.16,112.21,4726.0,100.86,100.8869,100.806,100.851,4726.0
2019-10-18 11:25:00,112.19,112.24,112.17,112.2,3900.0,100.833,100.8779,100.815,100.842,3900.0
2019-10-18 11:30:00,112.2,112.21,112.03,112.03,3404.0,100.842,100.851,100.6892,100.6892,3404.0
2019-10-18 11:35:00,112.04,112.21,112.04,112.18,6451.0,100.6982,100.851,100.6982,100.824,6451.0
2019-10-18 11:40:00,112.16,112.16,112.09,112.09,3812.0,100.806,100.806,100.7431,100.7431,3812.0
2019-10-18 11:45:00,112.11,112.11,111.97,112.0,18614.0,100.7611,100.7611,100.6353,100.6622,18614.0
2019-10-18 11:50:00,112.01,112.08,111.98,112.08,5909.0,100.6712,100.7341,100.6443,100.7341,5909.0
2019-10-18 11:55:00,112.06,112.12,112.04,112.04,3463.0,100.7162,100.7701,100.6982,100.6982,3463.0
2019-10-18 12:00:00,111.99,112.03,111.95,112.02,7609.0,100.6532,100.6892,100.6173,100.6802,7609.0
2019-10-18 12:05:00,112.04,112.13,112.02,112.02,6193.0,100.6982,100.7791,100.6802,100.6802,6193.0
2019-10-18 12:10:00,112.06,112.18,112.06,112.18,2700.0,100.7162,100.824,100.7162,100.824,2700.0
2019-10-18 12:15:00,112.15,112.19,112.06,112.06,7436.0,100.797,100.833,100.7162,100.7162,7436.0
2019-10-18 12:20:00,112.09,112.13,112.04,112.07,5041.0,100.7431,100.7791,100.6982,100.7251,5041.0
2019-10-18 12:25:00,112.07,112.14,112.04,112.07,5419.0,100.7251,100.7881,100.6982,100.7251,5419.0
2019-10-18 12:30:00,112.06,112.12,112.0,112.12,6620.0,100.7162,100.7701,100.6622,100.7701,6620.0
2019-10-18 12:35:00,112.11,112.17,112.11,112.14,4930.0,100.7611,100.815,100.7611,100.7881,4930.0
2019-10-18 12:40:00,112.14,112.16,112.07,112.11,10458.0,100.7881,100.806,100.7251,100.7611,10458.0
2019-10-18 12:45:00,112.1,112.19,112.07,112.18,5510.0,100.7521,100.833,100.7251,100.824,5510.0
2019-10-18 12:50:00,112.18,112.21,112.15,112.21,5850.0,100.824,100.851,100.797,100.851,5850.0
2019-10-18 12:55:00,112.21,112.24,112.16,112.16,8795.0,100.851,100.8779,100.806,100.806,8795.0
2019-10-18 13:00:00,112.16,112.18,112.09,112.09,5096.0,100.806,100.824,100.7431,100.7431,5096.0
2019-10-18 13:05:00,112.1,112.11,112.02,112.11,4905.0,100.7521,100.7611,100.6802,100.7611,4905.0
2019-10-18 13:10:00,112.17,112.25,112.17,112.22,3902.0,100.815,100.8869,100.815,100.86,3902.0
2019-10-18 13:15:00,112.2,112.25,112.2,112.2,6011.0,100.842,100.8869,100.842,100.842,6011.0
2019-10-18 13:20:00,112.21,112.3,112.21,112.3,3233.0,100.851,100.9319,100.851,100.9319,3233.0
2019-10-18 13:25:00,112.28,112.3,112.21,112.25,6344.0,100.9139,100.9319,100.851,100.8869,6344.0
2019-10-18 13:30:00,112.26,112.26,112.22,112.25,5378.0,100.8959,100.8959,100.86,100.8869,5378.0
2019-10-18 13:35:00,112.26,112.34,112.26,112.33,5877.0,100.8959,100.9678,100.8959,100.9588,5877.0
2019-10-18 13:40:00,112.33,112.39,112.33,112.34,7787.0,100.9588,101.0128,100.9588,100.9678,7787.0
2019-10-18 13:45:00,112.37,112.52,112.37,112.52,12068.0,100.9948,101.1296,100.9948,101.1296,12068.0
2019-10-18 13:50:00,112.5,112.5,112.39,112.45,5901.0,101.1116,101.1116,101.0128,101.0667,5901.0
2019-10-18 13:55:00,112.47,112.48,112.45,112.46,3030.0,101.0847,101.0936,101.0667,101.0757,3030.0
2019-10-18 14:00:00,112.48,112.49,112.41,112.42,5483.0,101.0936,101.1026,101.0307,101.0397,5483.0
2019-10-18 14:05:00,112.4,112.46,112.38,112.41,6738.0,101.0217,101.0757,101.0038,101.0307,6738.0
2019-10-18 14:10:00,112.4,112.46,112.38,112.43,4416.0,101.0217,101.0757,101.0038,101.0487,4416.0
2019-10-18 14:15:00,112.42,112.46,112.41,112.45,4949.0,101.0397,101.0757,101.0307,101.0667,4949.0
2019-10-18 14:20:00,112.45,112.47,112.41,112.41,4172.0,101.0667,101.0847,101.0307,101.0307,4172.0
2019-10-18 14:25:00,112.41,112.42,112.35,112.37,5301.0,101.0307,101.0397,100.9768,100.9948,5301.0
2019-10-18 14:30:00,112.39,112.39,112.32,112.37,5150.0,101.0128,101.0128,100.9498,100.9948,5150.0
2019-10-18 14:35:00,112.37,112.41,112.34,112.38,7001.0,100.9948,101.0307,100.9678,101.0038,7001.0
2019-10-18 14:40:00,112.39,112.45,112.37,112.41,8292.0,101.0128,101.0667,100.9948,101.0307,8292.0
2019-10-18 14:45:00,112.41,112.42,112.36,112.41,12525.0,101.0307,101.0397,100.9858,101.0307,12525.0
2019-10-18 14:50:00,112.41,112.52,112.4,112.5,7244.0,101.0307,101.1296,101.0217,101.1116,7244.0
2019-10-18 14:55:00,112.49,112.53,112.48,112.52,6041.0,101.1026,101.1386,101.0936,101.1296,6041.0
2019-10-18 15:00:00,112.52,112.54,112.5,112.54,7115.0,101.1296,101.1476,101.1116,101.1476,7115.0
2019-10-18 15:05:00,112.52,112.54,112.45,112.45,12344.0,101.1296,101.1476,101.0667,101.0667,12344.0
2019-10-18 15:10:00,112.46,112.46,112.35,112.39,10363.0,101.0757,101.0757,100.9768,101.0128,10363.0
2019-10-18 15:15:00,112.39,112.42,112.37,112.4,14416.0,101.0128,101.0397,100.9948,101.0217,14416.0
2019-10-18 15:20:00,112.41,112.51,112.39,112.47,14771.0,101.0307,101.1206,101.0128,101.0847,14771.0
2019-10-18 15:25:00,112.46,112.47,112.39,112.4,16288.0,101.0757,101.0847,101.0128,101.0217,16288.0
2019-10-18 15:30:00,112.4,112.44,112.39,112.42,14298.0,101.0217,101.0577,101.0128,101.0397,14298.0
2019-10-18 15:35:00,112.42,112.6,112.41,112.59,20464.0,101.0397,101.2015,101.0307,101.1925,20464.0
2019-10-18 15:40:00,112.58,112.59,112.48,112.48,16700.0,101.1835,101.1925,101.0936,101.0936,16700.0
2019-10-18 15:45:00,112.48,112.51,112.44,112.51,26940.0,101.0936,101.1206,101.0577,101.1206,26940.0
2019-10-18 15:50:00,112.51,112.57,112.47,112.53,44734.0,101.1206,101.1745,101.0847,101.1386,44734.0
2019-10-18 15:55:00,112.53,112.55,112.35,112.4,140139.0,101.1386,101.1566,100.9768,101.0217,140139.0
2019-10-21 09:30:00,112.87,113.21,112.71,112.86,16429.0,101.4442,101.7497,101.3004,101.4352,16429.0
2019-10-21 09:35:00,112.74,112.77,112.21,112.22,6048.0,101.3273,101.3543,100.851,100.86,6048.0
2019-10-21 09:40:00,112.17,112.19,111.67,111.79,10060.0,100.815,100.833,100.3656,100.4735,10060.0
2019-10-21 09:45:00,111.83,111.96,111.67,111.72,19421.0,100.5094,100.6263,100.3656,100.4106,19421.0
2019-10-21 09:50:00,111.7,111.7,111.31,111.59,13188.0,100.3926,100.3926,100.0421,100.2937,13188.0
2019-10-21 09:55:00,111.55,111.81,111.49,111.61,22307.0,100.2578,100.4915,100.2039,100.3117,22307.0
2019-10-21 10:00:00,111.59,112.0,111.57,111.88,24407.0,100.2937,100.6622,100.2758,100.5544,24407.0
2019-10-21 10:05:00,111.86,112.06,111.84,112.05,7966.0,100.5364,100.7162,100.5184,100.7072,7966.0
2019-10-21 10:10:00,112.05,112.07,111.92,111.98,9300.0,100.7072,100.7251,100.5903,100.6443,9300.0
2019-10-21 10:15:00,111.98,112.16,111.96,112.12,8351.0,100.6443,100.806,100.6263,100.7701,8351.0
2019-10-21 10:20:00,112.14,112.14,112.02,112.07,8025.0,100.7881,100.7881,100.6802,100.7251,8025.0
2019-10-21 10:25:00,112.11,112.18,112.09,112.12,5853.0,100.7611,100.824,100.7431,100.7701,5853.0
2019-10-21 10:30:00,112.09,112.17,112.07,112.08,7338.0,100.7431,100.815,100.7251,100.7341,7338.0
2019-10-21 10:35:00,112.07,112.15,112.06,112.14,4691.0,100.7251,100.797,100.7162,100.7881,4691.0
2019-10-21 10:40:00,112.15,112.31,112.13,112.31,6350.0,100.797,100.9408,100.7791,100.9408,6350.0
2019-10-21 10:45:00,112.27,112.27,112.15,112.19,5507.0,100.9049,100.9049,100.797,100.833,5507.0
2019-10-21 10:50:00,112.19,112.21,112.15,112.2,10700.0,100.833,100.851,100.797,100.842,10700.0
2019-10-21 10:55:00,112.2,112.25,112.13,112.22,11117.0,100.842,100.8869,100.7791,100.86,11117.0
2019-10-21 11:00:00,112.23,112.26,112.11,112.17,11553.0,100.8689,100.8959,100.7611,100.815,11553.0
2019-10-21 11:05:00,112.2,112.22,112.13,112.18,8071.0,100.842,100.86,100.7791,100.824,8071.0
2019-10-21 11:10:00,112.2,112.21,112.15,112.15,7462.0,100.842,100.851,100.797,100.797,7462.0
2019-10-21 11:15:00,112.16,112.16,111.92,111.92,21457.0,100.806,100.806,100.5903,100.5903,21457.0
2019-10-21 11:20:00,111.96,112.07,111.94,112.03,6052.0,100.6263,100.7251,100.6083,100.6892,6052.0
2019-10-21 11:25:00,112.04,112.17,112.04,112.15,5864.0,100.6982,100.815,100.6982,100.797,5864.0
2019-10-21 11:30:00,112.17,112.26,112.13,112.15,11209.0,100.815,100.8959,100.7791,100.797,11209.0
2019-10-21 11:35:00,112.16,112.22,112.12,112.2,9623.0,100.806,100.86,100.7701,100.842,9623.0
2019-10-21 11:40:00,112.19,112.28,112.19,112.26,6226.0,100.833,100.9139,100.833,100.8959,6226.0
2019-10-21 11:45:00,112.26,112.32,112.22,112.28,4536.0,100.8959,100.9498,100.86,100.9139,4536.0
2019-10-21 11:50:00,112.27,112.32,112.24,112.32,8062.0,100.9049,100.9498,100.8779,100.9498,8062.0
2019-10-21 11:55:00,112.31,112.31,112.18,112.18,3747.0,100.9408,100.9408,100.824,100.824,3747.0
2019-10-21 12:00:00,112.19,112.2,112.08,112.09,6400.0,100.833,100.842,100.7341,100.7431,6400.0
2019-10-21 12:05:00,112.09,112.11,112.04,112.04,2112.0,100.7431,100.7611,100.6982,100.6982,2112.0
2019-10-21 12:10:00,112.01,112.11,111.91,112.11,10115.0,100.6712,100.7611,100.5813,100.7611,10115.0
2019-10-21 12:15:00,112.06,112.06,111.98,111.99,3406.0,100.7162,100.7162,100.6443,100.6532,3406.0
2019-10-21 12:20:00,111.99,112.12,111.99,112.1,5336.0,100.6532,100.7701,100.6532,100.7521,5336.0
2019-10-21 12:25:00,112.1,112.24,112.1,112.21,3925.0,100.7521,100.8779,100.7521,100.851,3925.0
2019-10-21 12:30:00,112.21,112.3,112.21,112.3,8350.0,100.851,100.9319,100.851,100.9319,8350.0
2019-10-21 12:35:00,112.3,112.41,112.27,112.37,8157.0,100.9319,101.0307,100.9049,100.9948,8157.0
2019-10-21 12:40:00,112.39,112.39,112.26,112.31,5376.0,101.0128,101.0128,100.8959,100.9408,5376.0
2019-10-21 12:45:00,112.31,112.39,112.3,112.39,6226.0,100.9408,101.0128,100.9319,101.0128,6226.0
2019-10-21 12:50:00,112.37,112.5,112.36,112.5,6529.0,100.9948,101.1116,100.9858,101.1116,6529.0
2019-10-21 12:55:00,112.49,112.52,112.45,112.51,4685.0,101.1026,101.1296,101.0667,101.1206,4685.0
2019-10-21 13:00:00,112.51,112.53,112.48,112.49,7302.0,101.1206,101.1386,101.0936,101.1026,7302.0
2019-10-21 13:05:00,112.48,112.48,112.4,112.42,3329.0,101.0936,101.0936,101.0217,101.0397,3329.0
2019-10-21 13:10:00,112.43,112.56,112.4,112.56,8457.0,101.0487,101.1655,101.0217,101.1655,8457.0
2019-10-21 13:15:00,112.53,112.53,112.46,112.46,5587.0,101.1386,101.1386,101.0757,101.0757,5587.0
2019-10-21 13:20:00,112.49,112.49,112.45,112.45,5004.0,101.1026,101.1026,101.0667,101.0667,5004.0
2019-10-21 13:25:00,112.45,112.52,112.45,112.51,6191.0,101.0667,101.1296,101.0667,101.1206,6191.0
2019-10-21 13:30:00,112.5,112.5,112.39,112.4,5011.0,101.1116,101.1116,101.0128,101.0217,5011.0
2019-10-21 13:35:00,112.39,112.39,112.3,112.32,2000.0,101.0128,101.0128,100.9319,100.9498,2000.0
2019-10-21 13:40:00,112.29,112.29,112.21,112.22,4962.0,100.9229,100.9229,100.851,100.86,4962.0
2019-10-21 13:45:00,112.21,112.22,112.15,112.19,4897.0,100.851,100.86,100.797,100.833,4897.0
2019-10-21 13:50:00,112.19,112.21,112.09,112.13,8207.0,100.833,100.851,100.7431,100.7791,8207.0
2019-10-21 13:55:00,112.12,112.18,112.1,112.17,7863.0,100.7701,100.824,100.7521,100.815,7863.0
2019-10-21 14:00:00,112.16,112.39,112.16,112.35,6826.0,100.806,101.0128,100.806,100.9768,6826.0
2019-10-21 14:05:00,112.34,112.46,112.32,112.45,5155.0,100.9678,101.0757,100.9498,101.0667,5155.0
2019-10-21 14:10:00,112.42,112.44,112.36,112.39,3800.0,101.0397,101.0577,100.9858,101.0128,3800.0
2019-10-21 14:15:00,112.39,112.4,112.31,112.32,4521.0,101.0128,101.0217,100.9408,100.9498,4521.0
2019-10-21 14:20:00,112.34,112.36,112.26,112.35,7467.0,100.9678,100.9858,100.8959,100.9768,7467.0
2019-10-21 14:25:00,112.35,112.37,112.31,112.33,3854.0,100.9768,100.9948,100.9408,100.9588,3854.0
2019-10-21 14:30:00,112.34,112.36,112.33,112.33,3202.0,100.9678,100.9858,100.9588,100.9588,3202.0
2019-10-21 14:35:00,112.32,112.38,112.31,112.34,5873.0,100.9498,101.0038,100.9408,100.9678,5873.0
2019-10-21 14:40:00,112.34,112.42,112.34,112.42,5869.0,100.9678,101.0397,100.9678,101.0397,5869.0
2019-10-21 14:45:00,112.4,112.49,112.38,112.48,6700.0,101.0217,101.1026,101.0038,101.0936,6700.0
2019-10-21 14:50:00,112.47,112.53,112.46,112.53,8342.0,101.0847,101.1386,101.0757,101.1386,8342.0
2019-10-21 14:55:00,112.51,112.51,112.44,112.44,4258.0,101.1206,101.1206,101.0577,101.0577,4258.0
2019-10-21 15:00:00,112.43,112.44,112.37,112.37,2989.0,101.0487,101.0577,100.9948,100.9948,2989.0
2019-10-21 15:05:00,112.37,112.39,112.35,112.36,5667.0,100.9948,101.0128,100.9768,100.9858,5667.0
2019-10-21 15:10:00,112.35,112.42,112.35,112.42,7174.0,100.9768,101.0397,100.9768,101.0397,7174.0
2019-10-21 15:15:00,112.41,112.41,112.36,112.36,5096.0,101.0307,101.0307,100.9858,100.9858,5096.0
2019-10-21 15:20:00,112.36,112.36,112.26,112.26,10708.0,100.9858,100.9858,100.8959,100.8959,10708.0
2019-10-21 15:25:00,112.25,112.35,112.25,112.34,11150.0,100.8869,100.9768,100.8869,100.9678,11150.0
2019-10-21 15:30:00,112.33,112.4,112.31,112.4,11837.0,100.9588,101.0217,100.9408,101.0217,11837.0
2019-10-21 15:35:00,112.41,112.48,112.39,112.41,11824.0,101.0307,101.0936,101.0128,101.0307,11824.0
2019-10-21 15:40:00,112.42,112.53,112.41,112.5,16172.0,101.0397,101.1386,101.0307,101.1116,16172.0
2019-10-21 15:45:00,112.51,112.51,112.34,112.39,21192.0,101.1206,101.1206,100.9678,101.0128,21192.0
2019-10-21 15:50:00,112.39,112.45,112.34,112.43,35361.0,101.0128,101.0667,100.9678,101.0487,35361.0
2019-10-21 15:55:00,112.43,112.45,112.28,112.31,76849.0,101.0487,101.0667,100.9139,100.9408,76849.0
2019-10-22 09:30:00,112.3,112.3,111.46,111.7,25309.0,100.9319,100.9319,100.1769,100.3926,25309.0
2019-10-22 09:35:00,111.56,111.78,111.35,111.41,8760.0,100.2668,100.4645,100.078,100.132,8760.0
2019-10-22 09:40:00,111.41,111.67,111.09,111.63,18998.0,100.132,100.3656,99.8443,100.3297,18998.0
2019-10-22 09:45:00,111.56,111.71,111.39,111.41,11658.0,100.2668,100.4016,100.114,100.132,11658.0
2019-10-22 09:50:00,111.53,111.63,111.47,111.47,8619.0,100.2398,100.3297,100.1859,100.1859,8619.0
2019-10-22 09:55:00,111.54,111.55,111.37,111.38,6700.0,100.2488,100.2578,100.096,100.105,6700.0
2019-10-22 10:00:00,111.43,111.44,111.04,111.07,8137.0,100.1499,100.1589,99.7994,99.8264,8137.0
2019-10-22 10:05:00,111.06,111.17,110.9,110.93,14830.0,99.8174,99.9163,99.6736,99.7005,14830.0
2019-10-22 10:10:00,111.0,111.1,110.94,111.03,7226.0,99.7635,99.8533,99.7095,99.7904,7226.0
2019-10-22 10:15:00,110.99,111.08,110.99,111.03,4810.0,99.7545,99.8354,99.7545,99.7904,4810.0
2019-10-22 10:20:00,110.99,111.06,110.96,110.96,4529.0,99.7545,99.8174,99.7275,99.7275,4529.0
2019-10-22 10:25:00,110.94,110.99,110.89,110.92,5881.0,99.7095,99.7545,99.6646,99.6916,5881.0
2019-10-22 10:30:00,110.9,110.99,110.82,110.9,19504.0,99.6736,99.7545,99.6017,99.6736,19504.0
2019-10-22 10:35:00,110.87,110.87,110.69,110.79,7034.0,99.6466,99.6466,99.4848,99.5747,7034.0
2019-10-22 10:40:00,110.82,110.9,110.79,110.84,6355.0,99.6017,99.6736,99.5747,99.6197,6355.0
2019-10-22 10:45:00,110.9,111.0,110.74,110.74,6441.0,99.6736,99.7635,99.5298,99.5298,6441.0
2019-10-22 10:50:00,110.8,110.8,110.55,110.63,4574.0,99.5837,99.5837,99.359,99.4309,4574.0
2019-10-22 10:55:00,110.63,110.65,110.43,110.53,9778.0,99.4309,99.4489,99.2512,99.341,9778.0
2019-10-22 11:00:00,110.51,110.58,110.45,110.45,3717.0,99.3231,99.386,99.2691,99.2691,3717.0
2019-10-22 11:05:00,110.39,110.69,110.39,110.61,9894.0,99.2152,99.4848,99.2152,99.4129,9894.0
2019-10-22 11:10:00,110.61,110.73,110.51,110.71,4007.0,99.4129,99.5208,99.3231,99.5028,4007.0
2019-10-22 11:15:00,110.71,110.73,110.61,110.65,6416.0,99.5028,99.5208,99.4129,99.4489,6416.0
2019-10-22 11:20:00,110.65,110.72,110.57,110.68,4850.0,99.4489,99.5118,99.377,99.4759,4850.0
2019-10-22 11:25:00,110.65,110.66,110.59,110.64,8213.0,99.4489,99.4579,99.395,99.4399,8213.0
2019-10-22 11:30:00,110.6,110.66,110.58,110.61,6276.0,99.404,99.4579,99.386,99.4129,6276.0
2019-10-22 11:35:00,110.63,110.73,110.62,110.67,9000.0,99.4309,99.5208,99.4219,99.4669,9000.0
2019-10-22 11:40:00,110.67,110.67,110.51,110.52,4130.0,99.4669,99.4669,99.3231,99.3321,4130.0
2019-10-22 11:45:00,110.51,110.7,110.51,110.65,7344.0,99.3231,99.4938,99.3231,99.4489,7344.0
2019-10-22 11:50:00,110.64,110.66,110.58,110.61,5871.0,99.4399,99.4579,99.386,99.4129,5871.0
2019-10-22 11:55:00,110.59,110.59,110.44,110.45,2285.0,99.395,99.395,99.2601,99.2691,2285.0
2019-10-22 12:00:00,110.45,110.46,110.21,110.21,8529.0,99.2691,99.2781,99.0534,99.0534,8529.0
2019-10-22 12:05:00,110.22,110.4,110.22,110.31,10391.0,99.0624,99.2242,99.0624,99.1433,10391.0
2019-10-22 12:10:00,110.3,110.3,110.19,110.2,4520.0,99.1343,99.1343,99.0355,99.0444,4520.0
2019-10-22 12:15:00,110.2,110.45,110.19,110.35,13837.0,99.0444,99.2691,99.0355,99.1793,13837.0
2019-10-22 12:20:00,110.35,110.41,110.3,110.3,7474.0,99.1793,99.2332,99.1343,99.1343,7474.0
2019-10-22 12:25:00,110.27,110.32,110.23,110.26,7702.0,99.1074,99.1523,99.0714,99.0984,7702.0
2019-10-22 12:30:00,110.23,110.24,110.13,110.13,4825.0,99.0714,99.0804,98.9815,98.9815,4825.0
2019-10-22 12:35:00,110.14,110.23,110.12,110.23,5898.0,98.9905,99.0714,98.9725,99.0714,5898.0
2019-10-22 12:40:00,110.24,110.24,110.12,110.22,11350.0,99.0804,99.0804,98.9725,99.0624,11350.0
2019-10-22 12:45:00,110.2,110.32,110.19,110.29,5554.0,99.0444,99.1523,99.0355,99.1253,5554.0
2019-10-22 12:50:00,110.29,110.42,110.22,110.37,24802.0,99.1253,99.2422,99.0624,99.1972,24802.0
2019-10-22 12:55:00,110.37,110.48,110.37,110.41,2450.0,99.1972,99.2961,99.1972,99.2332,2450.0
2019-10-22 13:00:00,110.45,110.56,110.39,110.56,18480.0,99.2691,99.368,99.2152,99.368,18480.0
2019-10-22 13:05:00,110.54,110.61,110.46,110.46,7076.0,99.35,99.4129,99.2781,99.2781,7076.0
2019-10-22 13:10:00,110.47,110.53,110.41,110.43,11237.0,99.2871,99.341,99.2332,99.2512,11237.0
2019-10-22 13:15:00,110.43,110.46,110.39,110.43,8463.0,99.2512,99.2781,99.2152,99.2512,8463.0
2019-10-22 13:20:00,110.42,110.46,110.37,110.38,7766.0,99.2422,99.2781,99.1972,99.2062,7766.0
2019-10-22 13:25:00,110.38,110.45,110.38,110.44,17409.0,99.2062,99.2691,99.2062,99.2601,17409.0
2019-10-22 13:30:00,110.43,110.44,110.36,110.43,13360.0,99.2512,99.2601,99.1882,99.2512,13360.0
2019-10-22 13:35:00,110.42,110.55,110.38,110.53,42980.0,99.2422,99.359,99.2062,99.341,42980.0
2019-10-22 13:40:00,110.52,110.54,110.43,110.43,10218.0,99.3321,99.35,99.2512,99.2512,10218.0
2019-10-22 13:45:00,110.42,110.47,110.36,110.41,14697.0,99.2422,99.2871,99.1882,99.2332,14697.0
2019-10-22 13:50:00,110.41,110.47,110.23,110.29,12449.0,99.2332,99.2871,99.0714,99.1253,12449.0
2019-10-22 13:55:00,110.3,110.36,110.22,110.35,20280.0,99.1343,99.1882,99.0624,99.1793,20280.0
2019-10-22 14:00:00,110.35,110.4,110.29,110.33,18976.0,99.1793,99.2242,99.1253,99.1613,18976.0
2019-10-22 14:05:00,110.33,110.43,110.31,110.42,19133.0,99.1613,99.2512,99.1433,99.2422,19133.0
2019-10-22 14:10:00,110.41,110.47,110.32,110.35,17836.0,99.2332,99.2871,99.1523,99.1793,17836.0
2019-10-22 14:15:00,110.34,110.36,110.24,110.27,18155.0,99.1703,99.1882,99.0804,99.1074,18155.0
2019-10-22 14:20:00,110.27,110.32,110.23,110.3,27984.0,99.1074,99.1523,99.0714,99.1343,27984.0
2019-10-22 14:25:00,110.28,110.34,110.23,110.31,15531.0,99.1163,99.1703,99.0714,99.1433,15531.0
2019-10-22 14:30:00,110.32,110.32,110.17,110.3,24502.0,99.1523,99.1523,99.0175,99.1343,24502.0
2019-10-22 14:35:00,110.3,110.33,110.19,110.31,10649.0,99.1343,99.1613,99.0355,99.1433,10649.0
2019-10-22 14:40:00,110.29,110.3,110.22,110.24,12285.0,99.1253,99.1343,99.0624,99.0804,12285.0
2019-10-22 14:45:00,110.21,110.23,110.16,110.19,9738.0,99.0534,99.0714,99.0085,99.0355,9738.0
2019-10-22 14:50:00,110.18,110.19,110.11,110.15,9135.0,99.0265,99.0355,98.9636,98.9995,9135.0
2019-10-22 14:55:00,110.15,110.23,110.15,110.2,11105.0,98.9995,99.0714,98.9995,99.0444,11105.0
2019-10-22 15:00:00,110.21,110.24,110.15,110.21,12721.0,99.0534,99.0804,98.9995,99.0534,12721.0
2019-10-22 15:05:00,110.21,110.24,110.17,110.22,12076.0,99.0534,99.0804,99.0175,99.0624,12076.0
2019-10-22 15:10:00,110.2,110.27,110.16,110.27,17701.0,99.0444,99.1074,99.0085,99.1074,17701.0
2019-10-22 15:15:00,110.28,110.31,110.25,110.31,16869.0,99.1163,99.1433,99.0894,99.1433,16869.0
2019-10-22 15:20:00,110.31,110.39,110.29,110.39,25453.0,99.1433,99.2152,99.1253,99.2152,25453.0
2019-10-22 15:25:00,110.37,110.52,110.35,110.52,20365.0,99.1972,99.3321,99.1793,99.3321,20365.0
2019-10-22 15:30:00,110.52,110.55,110.47,110.49,20344.0,99.3321,99.359,99.2871,99.3051,20344.0
2019-10-22 15:35:00,110.48,110.62,110.47,110.58,22647.0,99.2961,99.4219,99.2871,99.386,22647.0
2019-10-22 15:40:00,110.57,110.57,110.42,110.51,19837.0,99.377,99.377,99.2422,99.3231,19837.0
2019-10-22 15:45:00,110.51,110.51,110.16,110.19,29421.0,99.3231,99.3231,99.0085,99.0355,29421.0
2019-10-22 15:50:00,110.19,110.25,110.16,110.19,43370.0,99.0355,99.0894,99.0085,99.0355,43370.0
2019-10-22 15:55:00,110.17,110.22,110.07,110.15,123753.0,99.0175,99.0624,98.9276,98.9995,123753.0
2019-10-23 09:30:00,110.12,110.72,109.67,110.42,39237.0,98.9725,99.5118,98.5681,99.2422,39237.0
2019-10-23 09:35:00,110.46,110.52,109.85,110.2,35598.0,99.2781,99.3321,98.7299,99.0444,35598.0
2019-10-23 09:40:00,110.03,110.29,109.82,109.95,9742.0,98.8917,99.1253,98.7029,98.8198,9742.0
2019-10-23 09:45:00,109.98,110.03,109.55,109.55,14222.0,98.8467,98.8917,98.4602,98.4602,14222.0
2019-10-23 09:50:00,109.55,110.0,109.42,109.68,17975.0,98.4602,98.8647,98.3434,98.5771,17975.0
2019-10-23 09:55:00,109.81,110.19,109.74,110.18,22186.0,98.6939,99.0355,98.631,99.0265,22186.0
2019-10-23 10:00:00,110.14,110.21,110.03,110.12,14677.0,98.9905,99.0534,98.8917,98.9725,14677.0
2019-10-23 10:05:00,110.13,110.16,109.61,109.61,5326.0,98.9815,99.0085,98.5142,98.5142,5326.0
2019-10-23 10:10:00,109.58,109.73,109.41,109.62,10641.0,98.4872,98.622,98.3344,98.5232,10641.0
2019-10-23 10:15:00,109.65,109.7,109.46,109.49,9637.0,98.5501,98.5951,98.3794,98.4063,9637.0
2019-10-23 10:20:00,109.49,109.59,109.37,109.51,16880.0,98.4063,98.4962,98.2985,98.4243,16880.0
2019-10-23 10:25:00,109.52,109.62,109.44,109.5,4501.0,98.4333,98.5232,98.3614,98.4153,4501.0
2019-10-23 10:30:00,109.5,109.56,109.36,109.36,8303.0,98.4153,98.4692,98.2895,98.2895,8303.0
2019-10-23 10:35:00,109.3,109.41,109.27,109.31,6954.0,98.2356,98.3344,98.2086,98.2445,6954.0
2019-10-23 10:40:00,109.3,109.42,109.2,109.32,8380.0,98.2356,98.3434,98.1457,98.2535,8380.0
2019-10-23 10:45:00,109.36,109.41,109.16,109.18,7498.0,98.2895,98.3344,98.1097,98.1277,7498.0
2019-10-23 10:50:00,109.16,109.23,109.09,109.23,6549.0,98.1097,98.1726,98.0468,98.1726,6549.0
2019-10-23 10:55:00,109.26,109.27,109.12,109.2,4594.0,98.1996,98.2086,98.0738,98.1457,4594.0
2019-10-23 11:00:00,109.2,109.24,109.05,109.08,9419.0,98.1457,98.1816,98.0109,98.0378,9419.0
2019-10-23 11:05:00,109.07,109.12,108.96,108.98,10404.0,98.0288,98.0738,97.93,97.9479,10404.0
2019-10-23 11:10:00,108.96,108.97,108.87,108.87,5464.0,97.93,97.939,97.8491,97.8491,5464.0
2019-10-23 11:15:00,108.89,109.17,108.89,109.1,7908.0,97.8671,98.1187,97.8671,98.0558,7908.0
2019-10-23 11:20:00,109.09,109.09,108.97,109.07,2753.0,98.0468,98.0468,97.939,98.0288,2753.0
2019-10-23 11:25:00,109.07,109.16,109.04,109.08,10163.0,98.0288,98.1097,98.0019,98.0378,10163.0
2019-10-23 11:30:00,109.07,109.13,109.01,109.13,5380.0,98.0288,98.0828,97.9749,98.0828,5380.0
2019-10-23 11:35:00,109.14,109.15,109.09,109.1,3933.0,98.0917,98.1007,98.0468,98.0558,3933.0
2019-10-23 11:40:00,109.1,109.1,108.97,108.99,4171.0,98.0558,98.0558,97.939,97.9569,4171.0
2019-10-23 11:45:00,108.98,108.98,108.82,108.83,7170.0,97.9479,97.9479,97.8041,97.8131,7170.0
2019-10-23 11:50:00,108.82,108.86,108.76,108.78,6104.0,97.8041,97.8401,97.7502,97.7682,6104.0
2019-10-23 11:55:00,108.79,108.8,108.61,108.62,8346.0,97.7772,97.7862,97.6154,97.6244,8346.0
2019-10-23 12:00:00,108.6,108.75,108.57,108.75,7493.0,97.6064,97.7412,97.5794,97.7412,7493.0
2019-10-23 12:05:00,108.73,108.73,108.59,108.65,3900.0,97.7233,97.7233,97.5974,97.6514,3900.0
2019-10-23 12:10:00,108.66,108.66,108.47,108.57,14040.0,97.6603,97.6603,97.4896,97.5794,14040.0
2019-10-23 12:15:00,108.61,108.71,108.61,108.68,6240.0,97.6154,97.7053,97.6154,97.6783,6240.0
2019-10-23 12:20:00,108.64,108.64,108.48,108.54,6724.0,97.6424,97.6424,97.4986,97.5525,6724.0
2019-10-23 12:25:00,108.54,108.65,108.49,108.61,25292.0,97.5525,97.6514,97.5075,97.6154,25292.0
2019-10-23 12:30:00,108.61,108.64,108.56,108.63,5341.0,97.6154,97.6424,97.5705,97.6334,5341.0
2019-10-23 12:35:00,108.65,108.72,108.61,108.62,5270.0,97.6514,97.7143,97.6154,97.6244,5270.0
2019-10-23 12:40:00,108.6,108.6,108.48,108.56,5681.0,97.6064,97.6064,97.4986,97.5705,5681.0
2019-10-23 12:45:00,108.59,108.66,108.56,108.66,3281.0,97.5974,97.6603,97.5705,97.6603,3281.0
2019-10-23 12:50:00,108.67,108.84,108.65,108.81,12969.0,97.6693,97.8221,97.6514,97.7952,12969.0
2019-10-23 12:55:00,108.81,108.87,108.77,108.85,4740.0,97.7952,97.8491,97.7592,97.8311,4740.0
2019-10-23 13:00:00,108.84,108.87,108.7,108.7,3842.0,97.8221,97.8491,97.6963,97.6963,3842.0
2019-10-23 13:05:00,108.72,108.77,108.62,108.62,18250.0,97.7143,97.7592,97.6244,97.6244,18250.0
2019-10-23 13:10:00,108.62,108.73,108.58,108.68,5797.0,97.6244,97.7233,97.5884,97.6783,5797.0
2019-10-23 13:15:00,108.69,108.77,108.69,108.77,2847.0,97.6873,97.7592,97.6873,97.7592,2847.0
2019-10-23 13:20:00,108.76,108.76,108.68,108.7,2608.0,97.7502,97.7502,97.6783,97.6963,2608.0
2019-10-23 13:25:00,108.7,108.8,108.66,108.8,3684.0,97.6963,97.7862,97.6603,97.7862,3684.0
2019-10-23 13:30:00,108.79,108.81,108.75,108.77,4179.0,97.7772,97.7952,97.7412,97.7592,4179.0
2019-10-23 13:35:00,108.79,108.8,108.73,108.77,4407.0,97.7772,97.7862,97.7233,97.7592,4407.0
2019-10-23 13:40:00,108.78,108.84,108.78,108.81,3182.0,97.7682,97.8221,97.7682,97.7952,3182.0
2019-10-23 13:45:00,108.79,108.81,108.74,108.74,3725.0,97.7772,97.7952,97.7322,97.7322,3725.0
2019-10-23 13:50:00,108.73,108.8,108.72,108.78,2844.0,97.7233,97.7862,97.7143,97.7682,2844.0
2019-10-23 13:55:00,108.77,108.79,108.74,108.79,3601.0,97.7592,97.7772,97.7322,97.7772,3601.0
2019-10-23 14:00:00,108.78,108.79,108.74,108.77,3284.0,97.7682,97.7772,97.7322,97.7592,3284.0
2019-10-23 14:05:00,108.75,108.75,108.63,108.66,11392.0,97.7412,97.7412,97.6334,97.6603,11392.0
2019-10-23 14:10:00,108.64,108.64,108.44,108.46,4340.0,97.6424,97.6424,97.4626,97.4806,4340.0
2019-10-23 14:15:00,108.47,108.5,108.36,108.38,35440.0,97.4896,97.5165,97.3907,97.4087,35440.0
2019-10-23 14:20:00,108.39,108.4,108.09,108.27,22675.0,97.4177,97.4267,97.148,97.3098,22675.0
2019-10-23 14:25:00,108.24,108.25,108.14,108.17,5513.0,97.2829,97.2918,97.193,97.2199,5513.0
2019-10-23 14:30:00,108.19,108.38,108.18,108.36,190819.0,97.2379,97.4087,97.2289,97.3907,190819.0
2019-10-23 14:35:00,108.36,108.41,108.25,108.37,18305.0,97.3907,97.4356,97.2918,97.3997,18305.0
2019-10-23 14:40:00,108.38,108.4,108.31,108.39,8908.0,97.4087,97.4267,97.3458,97.4177,8908.0
2019-10-23 14:45:00,108.4,108.51,108.4,108.43,5661.0,97.4267,97.5255,97.4267,97.4536,5661.0
2019-10-23 14:50:00,108.42,108.56,108.42,108.55,13328.0,97.4446,97.5705,97.4446,97.5615,13328.0
2019-10-23 14:55:00,108.54,108.6,108.52,108.53,6778.0,97.5525,97.6064,97.5345,97.5435,6778.0
2019-10-23 15:00:00,108.54,108.6,108.52,108.6,7572.0,97.5525,97.6064,97.5345,97.6064,7572.0
2019-10-23 15:05:00,108.61,108.66,108.57,108.63,10300.0,97.6154,97.6603,97.5794,97.6334,10300.0
2019-10-23 15:10:00,108.63,108.66,108.56,108.64,11836.0,97.6334,97.6603,97.5705,97.6424,11836.0
2019-10-23 15:15:00,108.64,108.64,108.58,108.6,10394.0,97.6424,97.6424,97.5884,97.6064,10394.0
2019-10-23 15:20:00,108.61,108.73,108.6,108.72,10046.0,97.6154,97.7233,97.6064,97.7143,10046.0
2019-10-23 15:25:00,108.72,108.84,108.71,108.83,11447.0,97.7143,97.8221,97.7053,97.8131,11447.0
2019-10-23 15:30:00,108.84,108.93,108.81,108.9,23514.0,97.8221,97.903,97.7952,97.876,23514.0
2019-10-23 15:35:00,108.9,109.04,108.89,108.99,19784.0,97.876,98.0019,97.8671,97.9569,19784.0
2019-10-23 15:40:00,108.98,109.06,108.97,109.02,21692.0,97.9479,98.0198,97.939,97.9839,21692.0
2019-10-23 15:45:00,109.03,109.1,109.02,109.09,25576.0,97.9929,98.0558,97.9839,98.0468,25576.0
2019-10-23 15:50:00,109.1,109.15,109.05,109.1,46944.0,98.0558,98.1007,98.0109,98.0558,46944.0
2019-10-23 15:55:00,109.11,109.33,109.1,109.32,111700.0,98.0648,98.2625,98.0558,98.2535,111700.0
2019-10-24 09:30:00,109.62,109.64,109.06,109.32,21867.0,98.5232,98.5411,98.0198,98.2535,21867.0
2019-10-24 09:35:00,109.28,109.35,109.06,109.28,6500.0,98.2176,98.2805,98.0198,98.2176,6500.0
2019-10-24 09:40:00,109.23,109.42,109.03,109.41,21339.0,98.1726,98.3434,97.9929,98.3344,21339.0
2019-10-24 09:45:00,109.44,109.51,109.36,109.36,3800.0,98.3614,98.4243,98.2895,98.2895,3800.0
2019-10-24 09:50:00,109.39,109.45,109.11,109.18,7310.0,98.3164,98.3704,98.0648,98.1277,7310.0
2019-10-24 09:55:00,109.17,109.19,108.9,109.01,10223.0,98.1187,98.1367,97.876,97.9749,10223.0
2019-10-24 10:00:00,109.03,109.28,108.99,109.28,8573.0,97.9929,98.2176,97.9569,98.2176,8573.0
2019-10-24 10:05:00,109.22,109.41,109.22,109.3,9696.0,98.1636,98.3344,98.1636,98.2356,9696.0
2019-10-24 10:10:00,109.33,109.34,109.07,109.1,6160.0,98.2625,98.2715,98.0288,98.0558,6160.0
2019-10-24 10:15:00,109.09,109.38,109.07,109.37,6117.0,98.0468,98.3075,98.0288,98.2985,6117.0
2019-10-24 10:20:00,109.39,109.46,109.33,109.39,11038.0,98.3164,98.3794,98.2625,98.3164,11038.0
2019-10-24 10:25:00,109.35,109.47,109.24,109.27,5781.0,98.2805,98.3883,98.1816,98.2086,5781.0
2019-10-24 10:30:00,109.21,109.27,109.14,109.19,10433.0,98.1547,98.2086,98.0917,98.1367,10433.0
2019-10-24 10:35:00,109.22,109.23,109.09,109.17,7168.0,98.1636,98.1726,98.0468,98.1187,7168.0
2019-10-24 10:40:00,109.2,109.42,109.18,109.38,7346.0,98.1457,98.3434,98.1277,98.3075,7346.0
2019-10-24 10:45:00,109.37,109.43,109.33,109.36,8706.0,98.2985,98.3524,98.2625,98.2895,8706.0
2019-10-24 10:50:00,109.36,109.42,109.28,109.36,5271.0,98.2895,98.3434,98.2176,98.2895,5271.0
2019-10-24 10:55:00,109.34,109.59,109.3,109.59,4650.0,98.2715,98.4962,98.2356,98.4962,4650.0
2019-10-24 11:00:00,109.59,109.78,109.59,109.71,5467.0,98.4962,98.667,98.4962,98.604,5467.0
2019-10-24 11:05:00,109.71,109.74,109.6,109.62,2985.0,98.604,98.631,98.5052,98.5232,2985.0
2019-10-24 11:10:00,109.59,109.62,109.49,109.51,7241.0,98.4962,98.5232,98.4063,98.4243,7241.0
2019-10-24 11:15:00,109.51,109.56,109.43,109.43,6762.0,98.4243,98.4692,98.3524,98.3524,6762.0
2019-10-24 11:20:00,109.42,109.54,109.41,109.48,6550.0,98.3434,98.4513,98.3344,98.3973,6550.0
2019-10-24 11:25:00,109.48,109.49,109.36,109.4,3888.0,98.3973,98.4063,98.2895,98.3254,3888.0
2019-10-24 11:30:00,109.41,109.56,109.37,109.52,37098.0,98.3344,98.4692,98.2985,98.4333,37098.0
2019-10-24 11:35:00,109.54,109.69,109.49,109.55,15850.0,98.4513,98.5861,98.4063,98.4602,15850.0
2019-10-24 11:40:00,109.54,109.55,109.39,109.43,6709.0,98.4513,98.4602,98.3164,98.3524,6709.0
2019-10-24 11:45:00,109.41,109.53,109.39,109.48,8370.0,98.3344,98.4423,98.3164,98.3973,8370.0
2019-10-24 11:50:00,109.46,109.53,109.31,109.32,8221.0,98.3794,98.4423,98.2445,98.2535,8221.0
2019-10-24 11:55:00,109.32,109.33,109.25,109.25,4581.0,98.2535,98.2625,98.1906,98.1906,4581.0
2019-10-24 12:00:00,109.3,109.41,109.27,109.37,10472.0,98.2356,98.3344,98.2086,98.2985,10472.0
2019-10-24 12:05:00,109.36,109.37,109.32,109.33,5685.0,98.2895,98.2985,98.2535,98.2625,5685.0
2019-10-24 12:10:00,109.32,109.36,109.27,109.27,9415.0,98.2535,98.2895,98.2086,98.2086,9415.0
2019-10-24 12:15:00,109.26,109.26,109.12,109.21,8423.0,98.1996,98.1996,98.0738,98.1547,8423.0
2019-10-24 12:20:00,109.23,109.24,109.16,109.16,2478.0,98.1726,98.1816,98.1097,98.1097,2478.0
2019-10-24 12:25:00,109.15,109.2,109.14,109.19,4892.0,98.1007,98.1457,98.0917,98.1367,4892.0
2019-10-24 12:30:00,109.18,109.2,109.13,109.15,4346.0,98.1277,98.1457,98.0828,98.1007,4346.0
2019-10-24 12:35:00,109.18,109.18,109.09,109.18,6075.0,98.1277,98.1277,98.0468,98.1277,6075.0
2019-10-24 12:40:00,109.17,109.17,109.09,109.1,7785.0,98.1187,98.1187,98.0468,98.0558,7785.0
2019-10-24 12:45:00,109.08,109.14,109.03,109.12,8181.0,98.0378,98.0917,97.9929,98.0738,8181.0
2019-10-24 12:50:00,109.13,109.17,109.11,109.12,4425.0,98.0828,98.1187,98.0648,98.0738,4425.0
2019-10-24 12:55:00,109.13,109.16,109.08,109.09,4026.0,98.0828,98.1097,98.0378,98.0468,4026.0
2019-10-24 13:00:00,109.11,109.13,109.03,109.03,4877.0,98.0648,98.0828,97.9929,97.9929,4877.0
2019-10-24 13:05:00,109.04,109.04,108.95,108.95,2809.0,98.0019,98.0019,97.921,97.921,2809.0
2019-10-24 13:10:00,108.95,109.0,108.91,108.99,3701.0,97.921,97.9659,97.885,97.9569,3701.0
2019-10-24 13:15:00,109.01,109.01,108.89,108.91,5815.0,97.9749,97.9749,97.8671,97.885,5815.0
2019-10-24 13:20:00,108.9,108.9,108.82,108.88,4073.0,97.876,97.876,97.8041,97.8581,4073.0
2019-10-24 13:25:00,108.84,108.91,108.84,108.88,3733.0,97.8221,97.885,97.8221,97.8581,3733.0
2019-10-24 13:30:00,108.88,108.97,108.87,108.94,8480.0,97.8581,97.939,97.8491,97.912,8480.0
2019-10-24 13:35:00,108.94,108.95,108.88,108.95,2650.0,97.912,97.921,97.8581,97.921,2650.0
2019-10-24 13:40:00,108.93,108.94,108.8,108.84,4099.0,97.903,97.912,97.7862,97.8221,4099.0
2019-10-24 13:45:00,108.86,108.88,108.82,108.85,3050.0,97.8401,97.8581,97.8041,97.8311,3050.0
2019-10-24 13:50:00,108.85,108.86,108.77,108.81,5605.0,97.8311,97.8401,97.7592,97.7952,5605.0
2019-10-24 13:55:00,108.81,108.81,108.73,108.81,3865.0,97.7952,97.7952,97.7233,97.7952,3865.0
2019-10-24 14:00:00,108.8,108.87,108.8,108.87,4036.0,97.7862,97.8491,97.7862,97.8491,4036.0
2019-10-24 14:05:00,108.87,108.94,108.86,108.93,3300.0,97.8491,97.912,97.8401,97.903,3300.0
2019-10-24 14:10:00,108.93,108.94,108.83,108.85,2714.0,97.903,97.912,97.8131,97.8311,2714.0
2019-10-24 14:15:00,108.84,108.84,108.75,108.8,5352.0,97.8221,97.8221,97.7412,97.7862,5352.0
2019-10-24 14:20:00,108.79,108.85,108.77,108.84,6685.0,97.7772,97.8311,97.7592,97.8221,6685.0
2019-10-24 14:25:00,108.82,108.82,108.76,108.77,2447.0,97.8041,97.8041,97.7502,97.7592,2447.0
2019-10-24 14:30:00,108.76,108.86,108.75,108.84,3069.0,97.7502,97.8401,97.7412,97.8221,3069.0
2019-10-24 14:35:00,108.87,108.88,108.84,108.84,3510.0,97.8491,97.8581,97.8221,97.8221,3510.0
2019-10-24 14:40:00,108.84,108.84,108.78,108.83,4800.0,97.8221,97.8221,97.7682,97.8131,4800.0
2019-10-24 14:45:00,108.81,108.81,108.76,108.8,5452.0,97.7952,97.7952,97.7502,97.7862,5452.0
2019-10-24 14:50:00,108.79,108.82,108.77,108.8,6892.0,97.7772,97.8041,97.7592,97.7862,6892.0
2019-10-24 14:55:00,108.81,108.88,108.8,108.86,5441.0,97.7952,97.8581,97.7862,97.8401,5441.0
2019-10-24 15:00:00,108.87,108.98,108.87,108.98,6354.0,97.8491,97.9479,97.8491,97.9479,6354.0
2019-10-24 15:05:00,108.98,108.98,108.89,108.91,9303.0,97.9479,97.9479,97.8671,97.885,9303.0
2019-10-24 15:10:00,108.9,109.08,108.9,109.08,30741.0,97.876,98.0378,97.876,98.0378,30741.0
2019-10-24 15:15:00,109.06,109.08,109.04,109.04,4190.0,98.0198,98.0378,98.0019,98.0019,4190.0
2019-10-24 15:20:00,109.05,109.16,109.05,109.15,10505.0,98.0109,98.1097,98.0109,98.1007,10505.0
2019-10-24 15:25:00,109.15,109.16,109.1,109.12,7372.0,98.1007,98.1097,98.0558,98.0738,7372.0
2019-10-24 15:30:00,109.13,109.15,109.11,109.14,8138.0,98.0828,98.1007,98.0648,98.0917,8138.0
2019-10-24 15:35:00,109.14,109.17,109.05,109.11,11604.0,98.0917,98.1187,98.0109,98.0648,11604.0
2019-10-24 15:40:00,109.11,109.12,109.03,109.05,11445.0,98.0648,98.0738,97.9929,98.0109,11445.0
2019-10-24 15:45:00,109.05,109.08,109.02,109.03,13781.0,98.0109,98.0378,97.9839,97.9929,13781.0
2019-10-24 15:50:00,109.02,109.08,109.01,109.07,18016.0,97.9839,98.0378,97.9749,98.0288,18016.0
2019-10-24 15:55:00,109.08,109.1,108.93,108.96,62039.0,98.0378,98.0558,97.903,97.93,62039.0
2019-10-25 09:30:00,108.83,109.05,108.77,108.92,17860.0,97.8131,98.0109,97.7592,97.894,17860.0
2019-10-25 09:35:00,109.08,109.11,108.84,109.02,3079.0,98.0378,98.0648,97.8221,97.9839,3079.0
2019-10-25 09:40:00,108.99,109.04,108.6,108.95,8000.0,97.9569,98.0019,97.6064,97.921,8000.0
2019-10-25 09:45:00,108.95,108.98,108.84,108.89,10143.0,97.921,97.9479,97.8221,97.8671,10143.0
2019-10-25 09:50:00,108.92,109.17,108.8,109.15,12477.0,97.894,98.1187,97.7862,98.1007,12477.0
2019-10-25 09:55:00,109.15,109.46,109.15,109.2,5099.0,98.1007,98.3794,98.1007,98.1457,5099.0
2019-10-25 10:00:00,109.21,109.46,109.21,109.34,6460.0,98.1547,98.3794,98.1547,98.2715,6460.0
2019-10-25 10:05:00,109.31,109.52,109.25,109.42,5919.0,98.2445,98.4333,98.1906,98.3434,5919.0
2019-10-25 10:10:00,109.53,109.59,109.38,109.5,8088.0,98.4423,98.4962,98.3075,98.4153,8088.0
2019-10-25 10:15:00,109.47,109.55,109.41,109.52,6983.0,98.3883,98.4602,98.3344,98.4333,6983.0
2019-10-25 10:20:00,109.56,109.56,109.49,109.52,6670.0,98.4692,98.4692,98.4063,98.4333,6670.0
2019-10-25 10:25:00,109.52,109.67,109.52,109.65,4040.0,98.4333,98.5681,98.4333,98.5501,4040.0
2019-10-25 10:30:00,109.65,109.69,109.56,109.6,11478.0,98.5501,98.5861,98.4692,98.5052,11478.0
2019-10-25 10:35:00,109.61,109.63,109.52,109.6,14380.0,98.5142,98.5321,98.4333,98.5052,14380.0
2019-10-25 10:40:00,109.56,109.67,109.52,109.59,7669.0,98.4692,98.5681,98.4333,98.4962,7669.0
2019-10-25 10:45:00,109.57,109.7,109.5,109.68,6607.0,98.4782,98.5951,98.4153,98.5771,6607.0
2019-10-25 10:50:00,109.68,109.68,109.55,109.58,9116.0,98.5771,98.5771,98.4602,98.4872,9116.0
2019-10-25 10:55:00,109.6,109.6,109.49,109.49,5823.0,98.5052,98.5052,98.4063,98.4063,5823.0
2019-10-25 11:00:00,109.5,109.57,109.45,109.47,5546.0,98.4153,98.4782,98.3704,98.3883,5546.0
2019-10-25 11:05:00,109.47,109.48,109.36,109.39,4988.0,98.3883,98.3973,98.2895,98.3164,4988.0
2019-10-25 11:10:00,109.43,109.45,109.33,109.39,4526.0,98.3524,98.3704,98.2625,98.3164,4526.0
2019-10-25 11:15:00,109.39,109.46,109.38,109.39,1042.0,98.3164,98.3794,98.3075,98.3164,1042.0
2019-10-25 11:20:00,109.37,109.42,109.22,109.3,9414.0,98.2985,98.3434,98.1636,98.2356,9414.0
2019-10-25 11:25:00,109.3,109.42,109.22,109.36,15090.0,98.2356,98.3434,98.1636,98.2895,15090.0
2019-10-25 11:30:00,109.4,109.48,109.3,109.43,5101.0,98.3254,98.3973,98.2356,98.3524,5101.0
2019-10-25 11:35:00,109.43,109.43,109.26,109.26,3901.0,98.3524,98.3524,98.1996,98.1996,3901.0
2019-10-25 11:40:00,109.26,109.32,109.23,109.27,5148.0,98.1996,98.2535,98.1726,98.2086,5148.0
2019-10-25 11:45:00,109.28,109.38,109.25,109.36,4428.0,98.2176,98.3075,98.1906,98.2895,4428.0
2019-10-25 11:50:00,109.34,109.42,109.34,109.38,5333.0,98.2715,98.3434,98.2715,98.3075,5333.0
2019-10-25 11:55:00,109.36,109.36,109.26,109.31,5322.0,98.2895,98.2895,98.1996,98.2445,5322.0
2019-10-25 12:00:00,109.32,109.36,109.24,109.34,13717.0,98.2535,98.2895,98.1816,98.2715,13717.0
2019-10-25 12:05:00,109.35,109.39,109.33,109.38,7333.0,98.2805,98.3164,98.2625,98.3075,7333.0
2019-10-25 12:10:00,109.38,109.43,109.38,109.43,2000.0,98.3075,98.3524,98.3075,98.3524,2000.0
2019-10-25 12:15:00,109.41,109.43,109.37,109.4,3452.0,98.3344,98.3524,98.2985,98.3254,3452.0
2019-10-25 12:20:00,109.4,109.4,109.33,109.33,3500.0,98.3254,98.3254,98.2625,98.2625,3500.0
2019-10-25 12:25:00,109.33,109.33,109.22,109.23,5153.0,98.2625,98.2625,98.1636,98.1726,5153.0
2019-10-25 12:30:00,109.23,109.31,109.22,109.28,2899.0,98.1726,98.2445,98.1636,98.2176,2899.0
2019-10-25 12:35:00,109.28,109.4,109.26,109.39,6157.0,98.2176,98.3254,98.1996,98.3164,6157.0
2019-10-25 12:40:00,109.35,109.35,109.3,109.3,4403.0,98.2805,98.2805,98.2356,98.2356,4403.0
2019-10-25 12:45:00,109.33,109.38,109.3,109.31,8850.0,98.2625,98.3075,98.2356,98.2445,8850.0
2019-10-25 12:50:00,109.31,109.37,109.31,109.31,3429.0,98.2445,98.2985,98.2445,98.2445,3429.0
2019-10-25 12:55:00,109.29,109.29,109.18,109.2,5306.0,98.2266,98.2266,98.1277,98.1457,5306.0
2019-10-25 13:00:00,109.2,109.23,109.16,109.2,7154.0,98.1457,98.1726,98.1097,98.1457,7154.0
2019-10-25 13:05:00,109.23,109.26,109.18,109.18,5379.0,98.1726,98.1996,98.1277,98.1277,5379.0
2019-10-25 13:10:00,109.17,109.2,109.15,109.17,3241.0,98.1187,98.1457,98.1007,98.1187,3241.0
2019-10-25 13:15:00,109.17,109.23,109.17,109.21,4065.0,98.1187,98.1726,98.1187,98.1547,4065.0
2019-10-25 13:20:00,109.22,109.26,109.18,109.19,3927.0,98.1636,98.1996,98.1277,98.1367,3927.0
2019-10-25 13:25:00,109.18,109.21,109.17,109.2,3205.0,98.1277,98.1547,98.1187,98.1457,3205.0
2019-10-25 13:30:00,109.2,109.24,109.2,109.2,3100.0,98.1457,98.1816,98.1457,98.1457,3100.0
2019-10-25 13:35:00,109.19,109.2,109.14,109.14,3084.0,98.1367,98.1457,98.0917,98.0917,3084.0
2019-10-25 13:40:00,109.15,109.24,109.15,109.23,6584.0,98.1007,98.1816,98.1007,98.1726,6584.0
2019-10-25 13:45:00,109.25,109.27,109.22,109.26,4546.0,98.1906,98.2086,98.1636,98.1996,4546.0
2019-10-25 13:50:00,109.27,109.27,109.21,109.23,3757.0,98.2086,98.2086,98.1547,98.1726,3757.0
2019-10-25 13:55:00,109.23,109.29,109.2,109.26,9756.0,98.1726,98.2266,98.1457,98.1996,9756.0
2019-10-25 14:00:00,109.26,109.26,109.2,109.2,5046.0,98.1996,98.1996,98.1457,98.1457,5046.0
2019-10-25 14:05:00,109.19,109.26,109.12,109.25,5351.0,98.1367,98.1996,98.0738,98.1906,5351.0
2019-10-25 14:10:00,109.29,109.29,109.23,109.26,3092.0,98.2266,98.2266,98.1726,98.1996,3092.0
2019-10-25 14:15:00,109.28,109.34,109.28,109.29,3359.0,98.2176,98.2715,98.2176,98.2266,3359.0
2019-10-25 14:20:00,109.29,109.37,109.28,109.35,3964.0,98.2266,98.2985,98.2176,98.2805,3964.0
2019-10-25 14:25:00,109.35,109.4,109.33,109.34,4286.0,98.2805,98.3254,98.2625,98.2715,4286.0
2019-10-25 14:30:00,109.33,109.34,109.27,109.29,4492.0,98.2625,98.2715,98.2086,98.2266,4492.0
2019-10-25 14:35:00,109.28,109.29,109.25,109.26,2274.0,98.2176,98.2266,98.1906,98.1996,2274.0
2019-10-25 14:40:00,109.24,109.34,109.24,109.34,6037.0,98.1816,98.2715,98.1816,98.2715,6037.0
2019-10-25 14:45:00,109.33,109.33,109.28,109.33,2834.0,98.2625,98.2625,98.2176,98.2625,2834.0
2019-10-25 14:50:00,109.32,109.34,109.27,109.31,3553.0,98.2535,98.2715,98.2086,98.2445,3553.0
2019-10-25 14:55:00,109.33,109.46,109.33,109.45,5678.0,98.2625,98.3794,98.2625,98.3704,5678.0
2019-10-25 15:00:00,109.43,109.43,109.34,109.38,4453.0,98.3524,98.3524,98.2715,98.3075,4453.0
2019-10-25 15:05:00,109.39,109.39,109.28,109.32,5510.0,98.3164,98.3164,98.2176,98.2535,5510.0
2019-10-25 15:10:00,109.31,109.34,109.27,109.28,6561.0,98.2445,98.2715,98.2086,98.2176,6561.0
2019-10-25 15:15:00,109.27,109.27,109.22,109.24,4996.0,98.2086,98.2086,98.1636,98.1816,4996.0
2019-10-25 15:20:00,109.23,109.33,109.23,109.33,6717.0,98.1726,98.2625,98.1726,98.2625,6717.0
2019-10-25 15:25:00,109.32,109.35,109.23,109.29,14368.0,98.2535,98.2805,98.1726,98.2266,14368.0
2019-10-25 15:30:00,109.29,109.3,109.25,109.25,9475.0,98.2266,98.2356,98.1906,98.1906,9475.0
2019-10-25 15:35:00,109.25,109.36,109.21,109.29,14932.0,98.1906,98.2895,98.1547,98.2266,14932.0
2019-10-25 15:40:00,109.28,109.32,109.24,109.28,14911.0,98.2176,98.2535,98.1816,98.2176,14911.0
2019-10-25 15:45:00,109.28,109.28,109.17,109.17,13752.0,98.2176,98.2176,98.1187,98.1187,13752.0
2019-10-25 15:50:00,109.18,109.21,109.12,109.18,29774.0,98.1277,98.1547,98.0738,98.1277,29774.0
2019-10-25 15:55:00,109.19,109.24,109.07,109.1,97044.0,98.1367,98.1816,98.0288,98.0558,97044.0
2019-10-28 09:30:00,109.69,110.22,109.56,110.12,46612.0,98.5861,99.0624,98.4692,98.9725,46612.0
2019-10-28 09:35:00,110.16,110.52,110.07,110.44,11419.0,99.0085,99.3321,98.9276,99.2601,11419.0
2019-10-28 09:40:00,110.4,110.67,110.31,110.56,13842.0,99.2242,99.4669,99.1433,99.368,13842.0
2019-10-28 09:45:00,110.59,110.67,110.45,110.62,11901.0,99.395,99.4669,99.2691,99.4219,11901.0
2019-10-28 09:50:00,110.62,110.71,110.33,110.39,19014.0,99.4219,99.5028,99.1613,99.2152,19014.0
2019-10-28 09:55:00,110.41,110.58,110.37,110.4,27145.0,99.2332,99.386,99.1972,99.2242,27145.0
2019-10-28 10:00:00,110.42,110.53,110.23,110.23,12611.0,99.2422,99.341,99.0714,99.0714,12611.0
2019-10-28 10:05:00,110.26,110.3,110.16,110.19,9887.0,99.0984,99.1343,99.0085,99.0355,9887.0
2019-10-28 10:10:00,110.17,110.2,110.03,110.19,12090.0,99.0175,99.0444,98.8917,99.0355,12090.0
2019-10-28 10:15:00,110.17,110.25,110.17,110.21,6746.0,99.0175,99.0894,99.0175,99.0534,6746.0
2019-10-28 10:20:00,110.21,110.31,110.17,110.23,16237.0,99.0534,99.1433,99.0175,99.0714,16237.0
2019-10-28 10:25:00,110.27,110.46,110.24,110.4,49204.0,99.1074,99.2781,99.0804,99.2242,49204.0
2019-10-28 10:30:00,110.39,110.44,110.29,110.31,16052.0,99.2152,99.2601,99.1253,99.1433,16052.0
2019-10-28 10:35:00,110.3,110.35,110.22,110.28,17877.0,99.1343,99.1793,99.0624,99.1163,17877.0
2019-10-28 10:40:00,110.25,110.29,110.21,110.24,8700.0,99.0894,99.1253,99.0534,99.0804,8700.0
2019-10-28 10:45:00,110.24,110.25,110.12,110.15,17525.0,99.0804,99.0894,98.9725,98.9995,17525.0
2019-10-28 10:50:00,110.14,110.24,110.13,110.14,5859.0,98.9905,99.0804,98.9815,98.9905,5859.0
2019-10-28 10:55:00,110.15,110.29,110.08,110.29,4863.0,98.9995,99.1253,98.9366,99.1253,4863.0
2019-10-28 11:00:00,110.26,110.52,110.26,110.5,11351.0,99.0984,99.3321,99.0984,99.3141,11351.0
2019-10-28 11:05:00,110.52,110.59,110.28,110.28,8727.0,99.3321,99.395,99.1163,99.1163,8727.0
2019-10-28 11:10:00,110.29,110.42,110.28,110.33,7786.0,99.1253,99.2422,99.1163,99.1613,7786.0
2019-10-28 11:15:00,110.35,110.35,110.22,110.26,8740.0,99.1793,99.1793,99.0624,99.0984,8740.0
2019-10-28 11:20:00,110.27,110.34,110.22,110.22,19837.0,99.1074,99.1703,99.0624,99.0624,19837.0
2019-10-28 11:25:00,110.2,110.34,110.2,110.34,12114.0,99.0444,99.1703,99.0444,99.1703,12114.0
2019-10-28 11:30:00,110.35,110.43,110.34,110.39,6308.0,99.1793,99.2512,99.1703,99.2152,6308.0
2019-10-28 11:35:00,110.38,110.4,110.21,110.27,9050.0,99.2062,99.2242,99.0534,99.1074,9050.0
2019-10-28 11:40:00,110.32,110.33,110.25,110.33,6453.0,99.1523,99.1613,99.0894,99.1613,6453.0
2019-10-28 11:45:00,110.32,110.34,110.17,110.27,17562.0,99.1523,99.1703,99.0175,99.1074,17562.0
2019-10-28 11:50:00,110.25,110.25,110.07,110.1,7519.0,99.0894,99.0894,98.9276,98.9546,7519.0
2019-10-28 11:55:00,110.1,110.1,109.95,109.95,5063.0,98.9546,98.9546,98.8198,98.8198,5063.0
2019-10-28 12:00:00,109.94,110.1,109.93,110.04,8882.0,98.8108,98.9546,98.8018,98.9006,8882.0
2019-10-28 12:05:00,110.05,110.06,109.94,109.94,3839.0,98.9096,98.9186,98.8108,98.8108,3839.0
2019-10-28 12:10:00,109.97,110.0,109.87,109.89,18354.0,98.8377,98.8647,98.7479,98.7658,18354.0
2019-10-28 12:15:00,109.9,109.9,109.77,109.8,6351.0,98.7748,98.7748,98.658,98.6849,6351.0
2019-10-28 12:20:00,109.81,109.96,109.79,109.95,7124.0,98.6939,98.8287,98.6759,98.8198,7124.0
2019-10-28 12:25:00,109.99,110.1,109.97,110.04,40080.0,98.8557,98.9546,98.8377,98.9006,40080.0
2019-10-28 12:30:00,110.05,110.07,109.88,109.9,6748.0,98.9096,98.9276,98.7568,98.7748,6748.0
2019-10-28 12:35:00,109.87,109.91,109.83,109.84,3043.0,98.7479,98.7838,98.7119,98.7209,3043.0
2019-10-28 12:40:00,109.81,109.9,109.79,109.89,8288.0,98.6939,98.7748,98.6759,98.7658,8288.0
2019-10-28 12:45:00,109.9,109.94,109.82,109.84,3835.0,98.7748,98.8108,98.7029,98.7209,3835.0
2019-10-28 12:50:00,109.84,109.85,109.74,109.82,23918.0,98.7209,98.7299,98.631,98.7029,23918.0
2019-10-28 12:55:00,109.82,109.82,109.61,109.74,18699.0,98.7029,98.7029,98.5142,98.631,18699.0
2019-10-28 13:00:00,109.77,109.78,109.72,109.73,9430.0,98.658,98.667,98.613,98.622,9430.0
2019-10-28 13:05:00,109.73,109.84,109.64,109.83,35847.0,98.622,98.7209,98.5411,98.7119,35847.0
2019-10-28 13:10:00,109.83,110.03,109.82,110.0,26372.0,98.7119,98.8917,98.7029,98.8647,26372.0
2019-10-28 13:15:00,110.01,110.07,109.98,110.05,4267.0,98.8737,98.9276,98.8467,98.9096,4267.0
2019-10-28 13:20:00,110.06,110.06,109.97,110.03,10736.0,98.9186,98.9186,98.8377,98.8917,10736.0
2019-10-28 13:25:00,110.04,110.08,110.02,110.05,5500.0,98.9006,98.9366,98.8827,98.9096,5500.0
2019-10-28 13:30:00,110.06,110.06,109.94,109.98,5550.0,98.9186,98.9186,98.8108,98.8467,5550.0
2019-10-28 13:35:00,109.95,110.0,109.92,110.0,6068.0,98.8198,98.8647,98.7928,98.8647,6068.0
2019-10-28 13:40:00,109.98,110.0,109.91,109.92,22155.0,98.8467,98.8647,98.7838,98.7928,22155.0
2019-10-28 13:45:00,109.92,109.92,109.76,109.78,7125.0,98.7928,98.7928,98.649,98.667,7125.0
2019-10-28 13:50:00,109.77,109.79,109.65,109.79,9888.0,98.658,98.6759,98.5501,98.6759,9888.0
2019-10-28 13:55:00,109.8,109.8,109.74,109.79,6666.0,98.6849,98.6849,98.631,98.6759,6666.0
2019-10-28 14:00:00,109.79,109.84,109.78,109.78,9341.0,98.6759,98.7209,98.667,98.667,9341.0
2019-10-28 14:05:00,109.77,109.79,109.73,109.73,7578.0,98.658,98.6759,98.622,98.622,7578.0
2019-10-28 14:10:00,109.73,109.75,109.63,109.68,9536.0,98.622,98.64,98.5321,98.5771,9536.0
2019-10-28 14:15:00,109.69,109.72,109.67,109.67,6124.0,98.5861,98.613,98.5681,98.5681,6124.0
2019-10-28 14:20:00,109.68,109.8,109.66,109.79,10852.0,98.5771,98.6849,98.5591,98.6759,10852.0
2019-10-28 14:25:00,109.78,109.81,109.75,109.79,12110.0,98.667,98.6939,98.64,98.6759,12110.0
2019-10-28 14:30:00,109.77,109.83,109.76,109.81,7858.0,98.658,98.7119,98.649,98.6939,7858.0
2019-10-28 14:35:00,109.81,109.82,109.75,109.75,7277.0,98.6939,98.7029,98.64,98.64,7277.0
2019-10-28 14:40:00,109.75,109.8,109.72,109.76,8368.0,98.64,98.6849,98.613,98.649,8368.0
2019-10-28 14:45:00,109.75,109.75,109.68,109.71,18318.0,98.64,98.64,98.5771,98.604,18318.0
2019-10-28 14:50:00,109.71,109.81,109.69,109.77,23221.0,98.604,98.6939,98.5861,98.658,23221.0
2019-10-28 14:55:00,109.76,109.79,109.7,109.73,21150.0,98.649,98.6759,98.5951,98.622,21150.0
2019-10-28 15:00:00,109.73,109.79,109.73,109.77,17180.0,98.622,98.6759,98.622,98.658,17180.0
2019-10-28 15:05:00,109.76,109.84,109.76,109.82,14273.0,98.649,98.7209,98.649,98.7029,14273.0
2019-10-28 15:10:00,109.82,109.85,109.76,109.84,17466.0,98.7029,98.7299,98.649,98.7209,17466.0
2019-10-28 15:15:00,109.84,109.84,109.76,109.81,20597.0,98.7209,98.7209,98.649,98.6939,20597.0
2019-10-28 15:20:00,109.81,109.89,109.76,109.89,18329.0,98.6939,98.7658,98.649,98.7658,18329.0
2019-10-28 15:25:00,109.9,109.9,109.84,109.88,18127.0,98.7748,98.7748,98.7209,98.7568,18127.0
2019-10-28 15:30:00,109.87,109.94,109.85,109.91,22179.0,98.7479,98.8108,98.7299,98.7838,22179.0
2019-10-28 15:35:00,109.91,109.91,109.72,109.77,24196.0,98.7838,98.7838,98.613,98.658,24196.0
2019-10-28 15:40:00,109.76,109.77,109.51,109.55,36210.0,98.649,98.658,98.4243,98.4602,36210.0
2019-10-28 15:45:00,109.55,109.7,109.52,109.67,35125.0,98.4602,98.5951,98.4333,98.5681,35125.0
2019-10-28 15:50:00,109.66,109.66,109.52,109.57,67427.0,98.5591,98.5591,98.4333,98.4782,67427.0
2019-10-28 15:55:00,109.57,109.79,109.51,109.51,190323.0,98.4782,98.6759,98.4243,98.4243,190323.0
2019-10-29 09:30:00,109.79,110.13,109.74,109.77,22676.0,98.6759,98.9815,98.631,98.658,22676.0
2019-10-29 09:35:00,109.83,109.91,109.53,109.82,20259.0,98.7119,98.7838,98.4423,98.7029,20259.0
2019-10-29 09:40:00,109.83,109.99,109.8,109.8,12920.0,98.7119,98.8557,98.6849,98.6849,12920.0
2019-10-29 09:45:00,109.87,109.89,109.57,109.85,12966.0,98.7479,98.7658,98.4782,98.7299,12966.0
2019-10-29 09:50:00,109.81,109.91,109.78,109.89,14714.0,98.6939,98.7838,98.667,98.7658,14714.0
2019-10-29 09:55:00,109.86,109.86,109.49,109.51,17770.0,98.7389,98.7389,98.4063,98.4243,17770.0
2019-10-29 10:00:00,109.53,109.75,109.51,109.59,11402.0,98.4423,98.64,98.4243,98.4962,11402.0
2019-10-29 10:05:00,109.61,109.82,109.61,109.8,19140.0,98.5142,98.7029,98.5142,98.6849,19140.0
2019-10-29 10:10:00,109.82,110.05,109.79,109.99,20629.0,98.7029,98.9096,98.6759,98.8557,20629.0
2019-10-29 10:15:00,110.02,110.02,109.88,109.94,11416.0,98.8827,98.8827,98.7568,98.8108,11416.0
2019-10-29 10:20:00,109.97,110.06,109.87,110.04,12386.0,98.8377,98.9186,98.7479,98.9006,12386.0
2019-10-29 10:25:00,110.08,110.21,110.05,110.19,10129.0,98.9366,99.0534,98.9096,99.0355,10129.0
2019-10-29 10:30:00,110.23,110.26,110.17,110.24,9242.0,99.0714,99.0984,99.0175,99.0804,9242.0
2019-10-29 10:35:00,110.24,110.26,110.17,110.21,9647.0,99.0804,99.0984,99.0175,99.0534,9647.0
2019-10-29 10:40:00,110.19,110.25,110.08,110.13,11047.0,99.0355,99.0894,98.9366,98.9815,11047.0
2019-10-29 10:45:00,110.14,110.29,110.13,110.23,8583.0,98.9905,99.1253,98.9815,99.0714,8583.0
2019-10-29 10:50:00,110.23,110.23,110.11,110.11,12980.0,99.0714,99.0714,98.9636,98.9636,12980.0
2019-10-29 10:55:00,110.11,110.11,109.96,110.05,42148.0,98.9636,98.9636,98.8287,98.9096,42148.0
2019-10-29 11:00:00,110.05,110.19,110.02,110.17,23386.0,98.9096,99.0355,98.8827,99.0175,23386.0
2019-10-29 11:05:00,110.17,110.17,110.03,110.07,9823.0,99.0175,99.0175,98.8917,98.9276,9823.0
2019-10-29 11:10:00,110.07,110.08,109.97,110.05,11016.0,98.9276,98.9366,98.8377,98.9096,11016.0
2019-10-29 11:15:00,110.04,110.12,109.97,110.1,19698.0,98.9006,98.9725,98.8377,98.9546,19698.0
2019-10-29 11:20:00,110.11,110.37,110.08,110.33,23061.0,98.9636,99.1972,98.9366,99.1613,23061.0
2019-10-29 11:25:00,110.34,110.51,110.31,110.51,11597.0,99.1703,99.3231,99.1433,99.3231,11597.0
2019-10-29 11:30:00,110.48,110.54,110.41,110.48,14573.0,99.2961,99.35,99.2332,99.2961,14573.0
2019-10-29 11:35:00,110.48,110.48,110.29,110.38,10109.0,99.2961,99.2961,99.1253,99.2062,10109.0
2019-10-29 11:40:00,110.39,110.49,110.37,110.44,11152.0,99.2152,99.3051,99.1972,99.2601,11152.0
2019-10-29 11:45:00,110.43,110.43,110.32,110.38,11097.0,99.2512,99.2512,99.1523,99.2062,11097.0
2019-10-29 11:50:00,110.38,110.47,110.37,110.37,8273.0,99.2062,99.2871,99.1972,99.1972,8273.0
2019-10-29 11:55:00,110.38,110.39,110.13,110.2,10394.0,99.2062,99.2152,98.9815,99.0444,10394.0
2019-10-29 12:00:00,110.17,110.29,110.15,110.19,8847.0,99.0175,99.1253,98.9995,99.0355,8847.0
2019-10-29 12:05:00,110.19,110.27,110.17,110.25,8150.0,99.0355,99.1074,99.0175,99.0894,8150.0
2019-10-29 12:10:00,110.26,110.27,110.11,110.15,5100.0,99.0984,99.1074,98.9636,98.9995,5100.0
2019-10-29 12:15:00,110.16,110.17,110.06,110.16,14195.0,99.0085,99.0175,98.9186,99.0085,14195.0
2019-10-29 12:20:00,110.15,110.34,110.11,110.31,22020.0,98.9995,99.1703,98.9636,99.1433,22020.0
2019-10-29 12:25:00,110.32,110.4,110.31,110.34,15712.0,99.1523,99.2242,99.1433,99.1703,15712.0
2019-10-29 12:30:00,110.35,110.45,110.33,110.41,18593.0,99.1793,99.2691,99.1613,99.2332,18593.0
2019-10-29 12:35:00,110.42,110.42,110.24,110.24,7600.0,99.2422,99.2422,99.0804,99.0804,7600.0
2019-10-29 12:40:00,110.23,110.29,110.2,110.28,20667.0,99.0714,99.1253,99.0444,99.1163,20667.0
2019-10-29 12:45:00,110.28,110.28,110.14,110.15,6161.0,99.1163,99.1163,98.9905,98.9995,6161.0
2019-10-29 12:50:00,110.12,110.21,110.1,110.11,11307.0,98.9725,99.0534,98.9546,98.9636,11307.0
2019-10-29 12:55:00,110.11,110.16,110.09,110.12,5832.0,98.9636,99.0085,98.9456,98.9725,5832.0
2019-10-29 13:00:00,110.13,110.21,110.13,110.16,6915.0,98.9815,99.0534,98.9815,99.0085,6915.0
2019-10-29 13:05:00,110.12,110.12,110.06,110.1,5759.0,98.9725,98.9725,98.9186,98.9546,5759.0
2019-10-29 13:10:00,110.1,110.11,110.04,110.06,5132.0,98.9546,98.9636,98.9006,98.9186,5132.0
2019-10-29 13:15:00,110.05,110.24,110.04,110.21,14189.0,98.9096,99.0804,98.9006,99.0534,14189.0
2019-10-29 13:20:00,110.21,110.23,110.15,110.15,5038.0,99.0534,99.0714,98.9995,98.9995,5038.0
2019-10-29 13:25:00,110.16,110.2,110.13,110.18,6837.0,99.0085,99.0444,98.9815,99.0265,6837.0
2019-10-29 13:30:00,110.18,110.2,110.17,110.17,6938.0,99.0265,99.0444,99.0175,99.0175,6938.0
2019-10-29 13:35:00,110.18,110.31,110.18,110.31,9505.0,99.0265,99.1433,99.0265,99.1433,9505.0
2019-10-29 13:40:00,110.3,110.32,110.25,110.26,9938.0,99.1343,99.1523,99.0894,99.0984,9938.0
2019-10-29 13:45:00,110.27,110.35,110.24,110.29,39032.0,99.1074,99.1793,99.0804,99.1253,39032.0
2019-10-29 13:50:00,110.29,110.3,110.14,110.17,9673.0,99.1253,99.1343,98.9905,99.0175,9673.0
2019-10-29 13:55:00,110.15,110.22,110.15,110.19,7214.0,98.9995,99.0624,98.9995,99.0355,7214.0
2019-10-29 14:00:00,110.2,110.2,110.04,110.04,8790.0,99.0444,99.0444,98.9006,98.9006,8790.0
2019-10-29 14:05:00,110.01,110.06,109.95,109.99,6453.0,98.8737,98.9186,98.8198,98.8557,6453.0
2019-10-29 14:10:00,110.0,110.02,109.96,109.97,6866.0,98.8647,98.8827,98.8287,98.8377,6866.0
2019-10-29 14:15:00,109.97,109.97,109.86,109.89,10421.0,98.8377,98.8377,98.7389,98.7658,10421.0
2019-10-29 14:20:00,109.9,109.95,109.89,109.95,9791.0,98.7748,98.8198,98.7658,98.8198,9791.0
2019-10-29 14:25:00,109.95,110.01,109.89,110.01,10703.0,98.8198,98.8737,98.7658,98.8737,10703.0
2019-10-29 14:30:00,110.03,110.08,110.03,110.06,9657.0,98.8917,98.9366,98.8917,98.9186,9657.0
2019-10-29 14:35:00,110.06,110.06,109.94,109.98,6889.0,98.9186,98.9186,98.8108,98.8467,6889.0
2019-10-29 14:40:00,109.98,109.98,109.88,109.88,14696.0,98.8467,98.8467,98.7568,98.7568,14696.0
2019-10-29 14:45:00,109.9,109.96,109.89,109.94,7509.0,98.7748,98.8287,98.7658,98.8108,7509.0
2019-10-29 14:50:00,109.95,110.04,109.94,110.04,9678.0,98.8198,98.9006,98.8108,98.9006,9678.0
2019-10-29 14:55:00,110.05,110.08,110.01,110.02,11135.0,98.9096,98.9366,98.8737,98.8827,11135.0
2019-10-29 15:00:00,110.02,110.05,109.99,110.05,21759.0,98.8827,98.9096,98.8557,98.9096,21759.0
2019-10-29 15:05:00,110.07,110.1,110.05,110.09,13964.0,98.9276,98.9546,98.9096,98.9456,13964.0
2019-10-29 15:10:00,110.09,110.11,110.04,110.07,16492.0,98.9456,98.9636,98.9006,98.9276,16492.0
2019-10-29 15:15:00,110.07,110.07,109.98,110.07,25269.0,98.9276,98.9276,98.8467,98.9276,25269.0
2019-10-29 15:20:00,110.07,110.12,110.03,110.07,18601.0,98.9276,98.9725,98.8917,98.9276,18601.0
2019-10-29 15:25:00,110.07,110.08,109.99,110.0,34440.0,98.9276,98.9366,98.8557,98.8647,34440.0
2019-10-29 15:30:00,110.01,110.05,109.78,109.83,35879.0,98.8737,98.9096,98.667,98.7119,35879.0
2019-10-29 15:35:00,109.83,109.87,109.72,109.76,30727.0,98.7119,98.7479,98.613,98.649,30727.0
2019-10-29 15:40:00,109.76,109.91,109.75,109.9,36600.0,98.649,98.7838,98.64,98.7748,36600.0
2019-10-29 15:45:00,109.91,109.96,109.86,109.93,50230.0,98.7838,98.8287,98.7389,98.8018,50230.0
2019-10-29 15:50:00,109.92,110.11,109.86,110.06,80420.0,98.7928,98.9636,98.7389,98.9186,80420.0
2019-10-29 15:55:00,110.06,110.13,109.63,109.74,180738.0,98.9186,98.9815,98.5321,98.631,180738.0
2019-10-30 09:30:00,102.49,102.49,100.01,100.97,284859.0,92.1149,92.1149,89.886,90.7488,284859.0
2019-10-30 09:35:00,100.95,101.0,98.75,100.44,353887.0,90.7308,90.7758,88.7535,90.2724,353887.0
2019-10-30 09:40:00,100.46,100.63,99.24,99.36,322485.0,90.2904,90.4432,89.1939,89.3018,322485.0
2019-10-30 09:45:00,99.41,100.24,98.82,98.84,209835.0,89.3467,90.0927,88.8164,88.8344,209835.0
2019-10-30 09:50:00,98.9,99.31,98.3,99.3,180259.0,88.8883,89.2568,88.3491,89.2479,180259.0
2019-10-30 09:55:00,99.38,99.63,98.75,98.94,155487.0,89.3198,89.5444,88.7535,88.9243,155487.0
2019-10-30 10:00:00,98.91,99.2,98.85,99.11,103137.0,88.8973,89.158,88.8434,89.0771,103137.0
2019-10-30 10:05:00,99.16,99.46,98.82,98.88,127728.0,89.122,89.3917,88.8164,88.8704,127728.0
2019-10-30 10:10:00,98.89,98.9,98.41,98.57,150125.0,88.8794,88.8883,88.4479,88.5918,150125.0
2019-10-30 10:15:00,98.55,98.69,98.44,98.54,92971.0,88.5738,88.6996,88.4749,88.5648,92971.0
2019-10-30 10:20:00,98.53,98.89,98.5,98.65,109692.0,88.5558,88.8794,88.5288,88.6637,109692.0
2019-10-30 10:25:00,98.62,98.74,98.14,98.15,98948.0,88.6367,88.7445,88.2053,88.2143,98948.0
2019-10-30 10:30:00,98.16,98.25,97.74,97.91,106600.0,88.2233,88.3041,87.8458,87.9986,106600.0
2019-10-30 10:35:00,97.98,98.5,97.92,98.37,74570.0,88.0615,88.5288,88.0075,88.412,74570.0
2019-10-30 10:40:00,98.31,99.2,98.27,98.71,106775.0,88.3581,89.158,88.3221,88.7176,106775.0
2019-10-30 10:45:00,98.76,99.17,98.74,99.05,49491.0,88.7625,89.131,88.7445,89.0232,49491.0
2019-10-30 10:50:00,99.03,99.27,98.67,99.22,72986.0,89.0052,89.2209,88.6816,89.176,72986.0
2019-10-30 10:55:00,99.2,99.6,99.13,99.42,102161.0,89.158,89.5175,89.0951,89.3557,102161.0
2019-10-30 11:00:00,99.42,99.57,99.21,99.4,131394.0,89.3557,89.4905,89.167,89.3377,131394.0
2019-10-30 11:05:00,99.45,99.49,99.02,99.31,123237.0,89.3827,89.4186,88.9962,89.2568,123237.0
2019-10-30 11:10:00,99.32,99.58,99.32,99.47,60612.0,89.2658,89.4995,89.2658,89.4006,60612.0
2019-10-30 11:15:00,99.49,99.55,99.31,99.45,103750.0,89.4186,89.4725,89.2568,89.3827,103750.0
2019-10-30 11:20:00,99.48,99.49,99.03,99.3,56948.0,89.4096,89.4186,89.0052,89.2479,56948.0
2019-10-30 11:25:00,99.31,99.84,99.23,99.75,43572.0,89.2568,89.7332,89.1849,89.6523,43572.0
2019-10-30 11:30:00,99.75,99.85,99.53,99.71,39165.0,89.6523,89.7422,89.4546,89.6163,39165.0
2019-10-30 11:35:00,99.72,100.01,99.7,99.99,36877.0,89.6253,89.886,89.6074,89.868,36877.0
2019-10-30 11:40:00,100.0,100.33,99.91,100.0,74965.0,89.877,90.1736,89.7961,89.877,74965.0
2019-10-30 11:45:00,99.98,100.05,99.76,99.86,53692.0,89.859,89.9219,89.6613,89.7512,53692.0
2019-10-30 11:50:00,99.86,100.07,99.83,99.91,38744.0,89.7512,89.9399,89.7242,89.7961,38744.0
2019-10-30 11:55:00,99.91,100.23,99.91,100.12,29568.0,89.7961,90.0837,89.7961,89.9848,29568.0
2019-10-30 12:00:00,100.1,100.1,99.72,99.78,33040.0,89.9669,89.9669,89.6253,89.6793,33040.0
2019-10-30 12:05:00,99.78,99.89,99.76,99.87,34219.0,89.6793,89.7781,89.6613,89.7602,34219.0
2019-10-30 12:10:00,99.87,100.16,99.83,100.16,22560.0,89.7602,90.0208,89.7242,90.0208,22560.0
2019-10-30 12:15:00,100.16,100.17,99.93,100.01,80693.0,90.0208,90.0298,89.8141,89.886,80693.0
2019-10-30 12:20:00,100.03,100.49,100.03,100.37,63408.0,89.904,90.3174,89.904,90.2095,63408.0
2019-10-30 12:25:00,100.38,100.62,100.36,100.47,33479.0,90.2185,90.4342,90.2005,90.2994,33479.0
2019-10-30 12:30:00,100.45,100.72,100.42,100.42,43610.0,90.2814,90.5241,90.2545,90.2545,43610.0
2019-10-30 12:35:00,100.37,100.43,100.27,100.34,39302.0,90.2095,90.2635,90.1197,90.1826,39302.0
2019-10-30 12:40:00,100.34,100.45,100.07,100.45,53159.0,90.1826,90.2814,89.9399,90.2814,53159.0
2019-10-30 12:45:00,100.44,100.64,100.42,100.62,15870.0,90.2724,90.4522,90.2545,90.4342,15870.0
2019-10-30 12:50:00,100.61,100.92,100.6,100.9,31845.0,90.4252,90.7039,90.4163,90.6859,31845.0
2019-10-30 12:55:00,100.92,101.12,100.88,100.92,38843.0,90.7039,90.8836,90.6679,90.7039,38843.0
2019-10-30 13:00:00,100.92,100.99,100.74,100.94,75833.0,90.7039,90.7668,90.5421,90.7218,75833.0
2019-10-30 13:05:00,100.94,101.11,100.92,101.02,24759.0,90.7218,90.8746,90.7039,90.7937,24759.0
2019-10-30 13:10:00,101.02,101.02,100.78,100.85,57959.0,90.7937,90.7937,90.578,90.6409,57959.0
2019-10-30 13:15:00,100.82,101.19,100.81,101.06,34511.0,90.614,90.9465,90.605,90.8297,34511.0
2019-10-30 13:20:00,101.06,101.18,101.0,101.17,26678.0,90.8297,90.9375,90.7758,90.9286,26678.0
2019-10-30 13:25:00,101.17,101.43,101.13,101.21,69477.0,90.9286,91.1622,90.8926,90.9645,69477.0
2019-10-30 13:30:00,101.25,101.4,100.9,101.0,74103.0,91.0005,91.1353,90.6859,90.7758,74103.0
2019-10-30 13:35:00,100.99,101.05,100.77,100.83,79455.0,90.7668,90.8207,90.569,90.623,79455.0
2019-10-30 13:40:00,100.83,101.06,100.78,101.04,66541.0,90.623,90.8297,90.578,90.8117,66541.0
2019-10-30 13:45:00,101.02,101.37,101.02,101.15,69691.0,90.7937,91.1083,90.7937,90.9106,69691.0
2019-10-30 13:50:00,101.14,101.3,101.02,101.27,26833.0,90.9016,91.0454,90.7937,91.0184,26833.0
2019-10-30 13:55:00,101.26,101.85,101.25,101.8,58016.0,91.0094,91.5397,91.0005,91.4948,58016.0
2019-10-30 14:00:00,101.83,102.57,101.78,102.49,101384.0,91.5217,92.1868,91.4768,92.1149,101384.0
2019-10-30 14:05:00,102.47,103.42,102.41,103.17,231993.0,92.097,92.9508,92.043,92.7261,231993.0
2019-10-30 14:10:00,103.13,103.15,102.22,102.4,142312.0,92.6901,92.7081,91.8723,92.034,142312.0
2019-10-30 14:15:00,102.41,102.74,102.06,102.13,116846.0,92.043,92.3396,91.7285,91.7914,116846.0
2019-10-30 14:20:00,102.23,102.24,101.8,102.04,39398.0,91.8812,91.8902,91.4948,91.7105,39398.0
2019-10-30 14:25:00,102.01,102.08,101.92,102.02,39946.0,91.6835,91.7464,91.6026,91.6925,39946.0
2019-10-30 14:30:00,102.02,102.29,101.76,101.92,85504.0,91.6925,91.9352,91.4588,91.6026,85504.0
2019-10-30 14:35:00,101.93,102.14,101.65,101.69,112052.0,91.6116,91.8004,91.36,91.3959,112052.0
2019-10-30 14:40:00,101.71,102.06,101.71,102.02,29458.0,91.4139,91.7285,91.4139,91.6925,29458.0
2019-10-30 14:45:00,102.02,102.42,102.0,102.14,41898.0,91.6925,92.052,91.6745,91.8004,41898.0
2019-10-30 14:50:00,102.15,102.47,102.15,102.47,34180.0,91.8093,92.097,91.8093,92.097,34180.0
2019-10-30 14:55:00,102.46,102.59,102.3,102.3,39966.0,92.088,92.2048,91.9442,91.9442,39966.0
2019-10-30 15:00:00,102.24,102.24,101.89,102.01,35281.0,91.8902,91.8902,91.5757,91.6835,35281.0
2019-10-30 15:05:00,102.01,102.19,102.01,102.16,32892.0,91.6835,91.8453,91.6835,91.8183,32892.0
2019-10-30 15:10:00,102.15,102.65,102.1,102.55,49476.0,91.8093,92.2587,91.7644,92.1689,49476.0
2019-10-30 15:15:00,102.53,102.89,102.49,102.77,55492.0,92.1509,92.4744,92.1149,92.3666,55492.0
2019-10-30 15:20:00,102.77,102.89,102.56,102.75,73628.0,92.3666,92.4744,92.1778,92.3486,73628.0
2019-10-30 15:25:00,102.75,102.86,102.5,102.66,52433.0,92.3486,92.4475,92.1239,92.2677,52433.0
2019-10-30 15:30:00,102.67,102.67,102.03,102.06,81675.0,92.2767,92.2767,91.7015,91.7285,81675.0
2019-10-30 15:35:00,102.06,102.43,101.95,102.16,107310.0,91.7285,92.061,91.6296,91.8183,107310.0
2019-10-30 15:40:00,102.15,102.69,102.13,102.55,157734.0,91.8093,92.2947,91.7914,92.1689,157734.0
2019-10-30 15:45:00,102.55,102.6,102.09,102.34,143170.0,92.1689,92.2138,91.7554,91.9801,143170.0
2019-10-30 15:50:00,102.34,102.74,102.33,102.52,234727.0,91.9801,92.3396,91.9711,92.1419,234727.0
2019-10-30 15:55:00,102.53,103.6,102.46,103.34,452465.0,92.1509,93.1126,92.088,92.8789,452465.0
2019-10-31 09:30:00,103.03,103.17,102.21,102.61,80981.0,92.6003,92.7261,91.8633,92.2228,80981.0
2019-10-31 09:35:00,102.56,102.6,101.98,102.32,95573.0,92.1778,92.2138,91.6566,91.9621,95573.0
2019-10-31 09:40:00,102.28,102.5,101.59,101.94,67895.0,91.9262,92.1239,91.306,91.6206,67895.0
2019-10-31 09:45:00,101.93,102.22,101.3,101.71,48684.0,91.6116,91.8723,91.0454,91.4139,48684.0
2019-10-31 09:50:00,101.8,102.21,101.51,101.85,54491.0,91.4948,91.8633,91.2341,91.5397,54491.0
2019-10-31 09:55:00,101.82,102.09,101.81,102.0,36612.0,91.5128,91.7554,91.5038,91.6745,36612.0
2019-10-31 10:00:00,102.02,102.33,101.9,102.05,42236.0,91.6925,91.9711,91.5847,91.7195,42236.0
2019-10-31 10:05:00,102.01,102.38,101.97,102.21,33446.0,91.6835,92.0161,91.6476,91.8633,33446.0
2019-10-31 10:10:00,102.22,102.22,101.81,102.05,41817.0,91.8723,91.8723,91.5038,91.7195,41817.0
2019-10-31 10:15:00,102.06,102.13,101.88,102.12,35165.0,91.7285,91.7914,91.5667,91.7824,35165.0
2019-10-31 10:20:00,102.14,102.18,102.04,102.06,27746.0,91.8004,91.8363,91.7105,91.7285,27746.0
2019-10-31 10:25:00,102.07,102.07,101.93,102.0,24596.0,91.7374,91.7374,91.6116,91.6745,24596.0
2019-10-31 10:30:00,102.0,102.01,101.69,101.7,42578.0,91.6745,91.6835,91.3959,91.4049,42578.0
2019-10-31 10:35:00,101.69,101.81,101.4,101.41,18666.0,91.3959,91.5038,91.1353,91.1443,18666.0
2019-10-31 10:40:00,101.41,101.54,101.17,101.37,24289.0,91.1443,91.2611,90.9286,91.1083,24289.0
2019-10-31 10:45:00,101.38,101.42,101.24,101.26,33228.0,91.1173,91.1532,90.9915,91.0094,33228.0
2019-10-31 10:50:00,101.26,101.3,101.21,101.26,29098.0,91.0094,91.0454,90.9645,91.0094,29098.0
2019-10-31 10:55:00,101.27,101.32,100.97,100.97,21816.0,91.0184,91.0634,90.7488,90.7488,21816.0
2019-10-31 11:00:00,100.97,101.02,100.8,100.81,33968.0,90.7488,90.7937,90.596,90.605,33968.0
2019-10-31 11:05:00,100.79,100.91,100.66,100.75,18355.0,90.587,90.6949,90.4702,90.5511,18355.0
2019-10-31 11:10:00,100.73,100.79,100.56,100.61,16334.0,90.5331,90.587,90.3803,90.4252,16334.0
2019-10-31 11:15:00,100.62,100.72,100.57,100.65,17202.0,90.4342,90.5241,90.3893,90.4612,17202.0
2019-10-31 11:20:00,100.67,100.82,100.65,100.77,21765.0,90.4792,90.614,90.4612,90.569,21765.0
2019-10-31 11:25:00,100.78,100.81,100.6,100.8,18546.0,90.578,90.605,90.4163,90.596,18546.0
2019-10-31 11:30:00,100.8,101.04,100.73,100.84,41589.0,90.596,90.8117,90.5331,90.632,41589.0
2019-10-31 11:35:00,100.84,100.88,100.77,100.86,21758.0,90.632,90.6679,90.569,90.6499,21758.0
2019-10-31 11:40:00,100.85,100.86,100.64,100.65,13940.0,90.6409,90.6499,90.4522,90.4612,13940.0
2019-10-31 11:45:00,100.65,100.75,100.44,100.56,21490.0,90.4612,90.5511,90.2724,90.3803,21490.0
2019-10-31 11:50:00,100.58,100.6,100.4,100.57,16750.0,90.3983,90.4163,90.2365,90.3893,16750.0
2019-10-31 11:55:00,100.52,100.52,100.26,100.26,12024.0,90.3444,90.3444,90.1107,90.1107,12024.0
2019-10-31 12:00:00,100.27,100.3,100.17,100.25,20416.0,90.1197,90.1466,90.0298,90.1017,20416.0
2019-10-31 12:05:00,100.25,100.47,100.21,100.45,11463.0,90.1017,90.2994,90.0657,90.2814,11463.0
2019-10-31 12:10:00,100.43,100.43,100.32,100.33,7902.0,90.2635,90.2635,90.1646,90.1736,7902.0
2019-10-31 12:15:00,100.32,100.39,100.25,100.26,12212.0,90.1646,90.2275,90.1017,90.1107,12212.0
2019-10-31 12:20:00,100.26,100.26,100.21,100.23,12375.0,90.1107,90.1107,90.0657,90.0837,12375.0
2019-10-31 12:25:00,100.23,100.36,100.23,100.33,10793.0,90.0837,90.2005,90.0837,90.1736,10793.0
2019-10-31 12:30:00,100.33,100.35,100.29,100.31,12096.0,90.1736,90.1916,90.1376,90.1556,12096.0
2019-10-31 12:35:00,100.3,100.34,100.3,100.31,15519.0,90.1466,90.1826,90.1466,90.1556,15519.0
2019-10-31 12:40:00,100.32,100.39,100.32,100.38,10703.0,90.1646,90.2275,90.1646,90.2185,10703.0
2019-10-31 12:45:00,100.38,100.39,100.32,100.34,15634.0,90.2185,90.2275,90.1646,90.1826,15634.0
2019-10-31 12:50:00,100.34,100.37,100.26,100.37,16317.0,90.1826,90.2095,90.1107,90.2095,16317.0
2019-10-31 12:55:00,100.36,100.37,100.29,100.34,15701.0,90.2005,90.2095,90.1376,90.1826,15701.0
2019-10-31 13:00:00,100.34,100.37,100.26,100.26,10455.0,90.1826,90.2095,90.1107,90.1107,10455.0
2019-10-31 13:05:00,100.27,100.45,100.27,100.42,20668.0,90.1197,90.2814,90.1197,90.2545,20668.0
2019-10-31 13:10:00,100.42,100.47,100.34,100.34,11729.0,90.2545,90.2994,90.1826,90.1826,11729.0
2019-10-31 13:15:00,100.31,100.33,100.27,100.3,10988.0,90.1556,90.1736,90.1197,90.1466,10988.0
2019-10-31 13:20:00,100.3,100.36,100.29,100.36,10703.0,90.1466,90.2005,90.1376,90.2005,10703.0
2019-10-31 13:25:00,100.35,100.43,100.34,100.38,15959.0,90.1916,90.2635,90.1826,90.2185,15959.0
2019-10-31 13:30:00,100.37,100.64,100.34,100.62,24318.0,90.2095,90.4522,90.1826,90.4342,24318.0
2019-10-31 13:35:00,100.63,100.75,100.6,100.65,14579.0,90.4432,90.5511,90.4163,90.4612,14579.0
2019-10-31 13:40:00,100.64,100.8,100.63,100.74,24334.0,90.4522,90.596,90.4432,90.5421,24334.0
2019-10-31 13:45:00,100.77,100.95,100.76,100.94,14074.0,90.569,90.7308,90.5601,90.7218,14074.0
2019-10-31 13:50:00,100.94,101.11,100.94,101.03,21496.0,90.7218,90.8746,90.7218,90.8027,21496.0
2019-10-31 13:55:00,101.05,101.14,101.04,101.09,6327.0,90.8207,90.9016,90.8117,90.8567,6327.0
2019-10-31 14:00:00,101.07,101.07,100.67,100.77,21948.0,90.8387,90.8387,90.4792,90.569,21948.0
2019-10-31 14:05:00,100.76,100.88,100.75,100.87,18172.0,90.5601,90.6679,90.5511,90.6589,18172.0
2019-10-31 14:10:00,100.87,100.97,100.84,100.94,17198.0,90.6589,90.7488,90.632,90.7218,17198.0
2019-10-31 14:15:00,100.94,100.98,100.9,100.97,12434.0,90.7218,90.7578,90.6859,90.7488,12434.0
2019-10-31 14:20:00,100.95,101.04,100.92,100.99,11442.0,90.7308,90.8117,90.7039,90.7668,11442.0
2019-10-31 14:25:00,100.99,101.06,100.92,101.0,11641.0,90.7668,90.8297,90.7039,90.7758,11641.0
2019-10-31 14:30:00,101.0,101.0,100.78,100.82,19418.0,90.7758,90.7758,90.578,90.614,19418.0
2019-10-31 14:35:00,100.82,100.89,100.8,100.84,16900.0,90.614,90.6769,90.596,90.632,16900.0
2019-10-31 14:40:00,100.84,100.85,100.73,100.74,20609.0,90.632,90.6409,90.5331,90.5421,20609.0
2019-10-31 14:45:00,100.73,100.79,100.71,100.79,18658.0,90.5331,90.587,90.5151,90.587,18658.0
2019-10-31 14:50:00,100.78,100.91,100.76,100.88,26855.0,90.578,90.6949,90.5601,90.6679,26855.0
2019-10-31 14:55:00,100.9,101.13,100.9,101.11,8337.0,90.6859,90.8926,90.6859,90.8746,8337.0
2019-10-31 15:00:00,101.12,101.17,101.04,101.17,17146.0,90.8836,90.9286,90.8117,90.9286,17146.0
2019-10-31 15:05:00,101.16,101.16,101.08,101.15,35872.0,90.9196,90.9196,90.8477,90.9106,35872.0
2019-10-31 15:10:00,101.15,101.25,101.15,101.21,23470.0,90.9106,91.0005,90.9106,90.9645,23470.0
2019-10-31 15:15:00,101.21,101.45,101.2,101.41,20059.0,90.9645,91.1802,90.9555,91.1443,20059.0
2019-10-31 15:20:00,101.41,101.45,101.33,101.36,15228.0,91.1443,91.1802,91.0724,91.0993,15228.0
2019-10-31 15:25:00,101.36,101.49,101.25,101.3,33986.0,91.0993,91.2162,91.0005,91.0454,33986.0
2019-10-31 15:30:00,101.31,101.37,101.28,101.35,32229.0,91.0544,91.1083,91.0274,91.0903,32229.0
2019-10-31 15:35:00,101.37,101.43,101.35,101.37,51660.0,91.1083,91.1622,91.0903,91.1083,51660.0
2019-10-31 15:40:00,101.37,101.49,101.33,101.4,71078.0,91.1083,91.2162,91.0724,91.1353,71078.0
2019-10-31 15:45:00,101.4,101.57,101.35,101.53,51646.0,91.1353,91.2881,91.0903,91.2521,51646.0
2019-10-31 15:50:00,101.53,101.88,101.49,101.88,105436.0,91.2521,91.5667,91.2162,91.5667,105436.0
2019-10-31 15:55:00,101.87,101.98,101.7,101.71,178069.0,91.5577,91.6566,91.4049,91.4139,178069.0
2019-11-01 09:30:00,101.93,101.97,101.06,101.22,34296.0,91.6116,91.6476,90.8297,90.9735,34296.0
2019-11-01 09:35:00,101.06,101.77,101.06,101.47,16198.0,90.8297,91.4678,90.8297,91.1982,16198.0
2019-11-01 09:40:00,101.5,101.96,101.44,101.85,19009.0,91.2251,91.6386,91.1712,91.5397,19009.0
2019-11-01 09:45:00,101.89,102.23,101.89,102.18,41020.0,91.5757,91.8812,91.5757,91.8363,41020.0
2019-11-01 09:50:00,102.14,102.16,101.9,102.09,20410.0,91.8004,91.8183,91.5847,91.7554,20410.0
2019-11-01 09:55:00,102.12,102.12,101.59,101.71,21559.0,91.7824,91.7824,91.306,91.4139,21559.0
2019-11-01 10:00:00,101.75,101.92,101.7,101.8,23114.0,91.4498,91.6026,91.4049,91.4948,23114.0
2019-11-01 10:05:00,101.83,101.84,101.64,101.69,44866.0,91.5217,91.5307,91.351,91.3959,44866.0
2019-11-01 10:10:00,101.65,101.67,101.36,101.39,26405.0,91.36,91.3779,91.0993,91.1263,26405.0
2019-11-01 10:15:00,101.41,101.42,101.33,101.38,21989.0,91.1443,91.1532,91.0724,91.1173,21989.0
2019-11-01 10:20:00,101.39,101.52,101.29,101.52,20157.0,91.1263,91.2431,91.0364,91.2431,20157.0
2019-11-01 10:25:00,101.52,101.63,101.43,101.63,10656.0,91.2431,91.342,91.1622,91.342,10656.0
2019-11-01 10:30:00,101.63,101.73,101.6,101.69,17113.0,91.342,91.4319,91.315,91.3959,17113.0
2019-11-01 10:35:00,101.69,101.76,101.56,101.72,13899.0,91.3959,91.4588,91.2791,91.4229,13899.0
2019-11-01 10:40:00,101.7,101.76,101.58,101.7,24127.0,91.4049,91.4588,91.297,91.4049,24127.0
2019-11-01 10:45:00,101.69,101.69,101.45,101.47,25382.0,91.3959,91.3959,91.1802,91.1982,25382.0
2019-11-01 10:50:00,101.51,101.61,101.47,101.47,15470.0,91.2341,91.324,91.1982,91.1982,15470.0
2019-11-01 10:55:00,101.49,101.49,101.36,101.38,9325.0,91.2162,91.2162,91.0993,91.1173,9325.0
2019-11-01 11:00:00,101.38,101.39,101.2,101.24,15344.0,91.1173,91.1263,90.9555,90.9915,15344.0
2019-11-01 11:05:00,101.24,101.26,101.16,101.23,8954.0,90.9915,91.0094,90.9196,90.9825,8954.0
2019-11-01 11:10:00,101.21,101.22,100.97,101.01,16366.0,90.9645,90.9735,90.7488,90.7847,16366.0
2019-11-01 11:15:00,101.0,101.0,100.75,100.81,21792.0,90.7758,90.7758,90.5511,90.605,21792.0
2019-11-01 11:20:00,100.8,100.81,100.58,100.65,14765.0,90.596,90.605,90.3983,90.4612,14765.0
2019-11-01 11:25:00,100.64,100.64,100.41,100.48,15293.0,90.4522,90.4522,90.2455,90.3084,15293.0
2019-11-01 11:30:00,100.46,100.61,100.4,100.6,14625.0,90.2904,90.4252,90.2365,90.4163,14625.0
2019-11-01 11:35:00,100.6,100.75,100.6,100.63,9660.0,90.4163,90.5511,90.4163,90.4432,9660.0
2019-11-01 11:40:00,100.65,100.74,100.63,100.7,9847.0,90.4612,90.5421,90.4432,90.5061,9847.0
2019-11-01 11:45:00,100.72,100.72,100.65,100.7,7800.0,90.5241,90.5241,90.4612,90.5061,7800.0
2019-11-01 11:50:00,100.68,100.78,100.65,100.76,21893.0,90.4882,90.578,90.4612,90.5601,21893.0
2019-11-01 11:55:00,100.73,100.99,100.72,100.93,12881.0,90.5331,90.7668,90.5241,90.7128,12881.0
2019-11-01 12:00:00,100.91,100.91,100.82,100.88,12783.0,90.6949,90.6949,90.614,90.6679,12783.0
2019-11-01 12:05:00,100.89,101.01,100.89,100.98,9251.0,90.6769,90.7847,90.6769,90.7578,9251.0
2019-11-01 12:10:00,101.01,101.1,100.99,101.09,11651.0,90.7847,90.8656,90.7668,90.8567,11651.0
2019-11-01 12:15:00,101.07,101.44,101.07,101.39,13190.0,90.8387,91.1712,90.8387,91.1263,13190.0
2019-11-01 12:20:00,101.39,101.4,101.25,101.31,10342.0,91.1263,91.1353,91.0005,91.0544,10342.0
2019-11-01 12:25:00,101.29,101.31,101.25,101.25,8533.0,91.0364,91.0544,91.0005,91.0005,8533.0
2019-11-01 12:30:00,101.26,101.36,101.23,101.25,16757.0,91.0094,91.0993,90.9825,91.0005,16757.0
2019-11-01 12:35:00,101.27,101.39,101.25,101.36,5500.0,91.0184,91.1263,91.0005,91.0993,5500.0
2019-11-01 12:40:00,101.37,101.37,101.25,101.27,5917.0,91.1083,91.1083,91.0005,91.0184,5917.0
2019-11-01 12:45:00,101.26,101.33,101.22,101.23,18256.0,91.0094,91.0724,90.9735,90.9825,18256.0
2019-11-01 12:50:00,101.19,101.21,101.02,101.09,10525.0,90.9465,90.9645,90.7937,90.8567,10525.0
2019-11-01 12:55:00,101.1,101.22,101.1,101.2,16930.0,90.8656,90.9735,90.8656,90.9555,16930.0
2019-11-01 13:00:00,101.21,101.33,101.17,101.32,15878.0,90.9645,91.0724,90.9286,91.0634,15878.0
2019-11-01 13:05:00,101.33,101.39,101.22,101.24,21307.0,91.0724,91.1263,90.9735,90.9915,21307.0
2019-11-01 13:10:00,101.24,101.29,101.23,101.27,13750.0,90.9915,91.0364,90.9825,91.0184,13750.0
2019-11-01 13:15:00,101.28,101.32,101.26,101.31,21394.0,91.0274,91.0634,91.0094,91.0544,21394.0
2019-11-01 13:20:00,101.31,101.35,101.24,101.28,16186.0,91.0544,91.0903,90.9915,91.0274,16186.0
2019-11-01 13:25:00,101.27,101.27,101.1,101.17,13184.0,91.0184,91.0184,90.8656,90.9286,13184.0
2019-11-01 13:30:00,101.17,101.28,101.15,101.26,13174.0,90.9286,91.0274,90.9106,91.0094,13174.0
2019-11-01 13:35:00,101.29,101.31,101.13,101.16,10484.0,91.0364,91.0544,90.8926,90.9196,10484.0
2019-11-01 13:40:00,101.18,101.21,101.06,101.07,14736.0,90.9375,90.9645,90.8297,90.8387,14736.0
2019-11-01 13:45:00,101.07,101.24,101.04,101.14,23359.0,90.8387,90.9915,90.8117,90.9016,23359.0
2019-11-01 13:50:00,101.14,101.24,101.13,101.16,8447.0,90.9016,90.9915,90.8926,90.9196,8447.0
2019-11-01 13:55:00,101.17,101.18,101.09,101.13,12040.0,90.9286,90.9375,90.8567,90.8926,12040.0
2019-11-01 14:00:00,101.12,101.12,101.08,101.12,12044.0,90.8836,90.8836,90.8477,90.8836,12044.0
2019-11-01 14:05:00,101.12,101.13,101.01,101.01,8956.0,90.8836,90.8926,90.7847,90.7847,8956.0
2019-11-01 14:10:00,101.01,101.07,101.0,101.05,11510.0,90.7847,90.8387,90.7758,90.8207,11510.0
2019-11-01 14:15:00,101.05,101.06,100.96,101.02,9920.0,90.8207,90.8297,90.7398,90.7937,9920.0
2019-11-01 14:20:00,101.0,101.06,100.98,101.06,11283.0,90.7758,90.8297,90.7578,90.8297,11283.0
2019-11-01 14:25:00,101.06,101.14,100.96,101.1,14376.0,90.8297,90.9016,90.7398,90.8656,14376.0
2019-11-01 14:30:00,101.12,101.14,101.09,101.14,9807.0,90.8836,90.9016,90.8567,90.9016,9807.0
2019-11-01 14:35:00,101.16,101.16,101.05,101.07,13974.0,90.9196,90.9196,90.8207,90.8387,13974.0
2019-11-01 14:40:00,101.08,101.1,101.01,101.01,6507.0,90.8477,90.8656,90.7847,90.7847,6507.0
2019-11-01 14:45:00,101.03,101.05,101.0,101.04,5150.0,90.8027,90.8207,90.7758,90.8117,5150.0
2019-11-01 14:50:00,101.04,101.05,100.97,100.98,8262.0,90.8117,90.8207,90.7488,90.7578,8262.0
2019-11-01 14:55:00,100.97,100.98,100.93,100.94,10889.0,90.7488,90.7578,90.7128,90.7218,10889.0
2019-11-01 15:00:00,100.94,100.94,100.89,100.91,7512.0,90.7218,90.7218,90.6769,90.6949,7512.0
2019-11-01 15:05:00,100.91,100.94,100.91,100.92,15591.0,90.6949,90.7218,90.6949,90.7039,15591.0
2019-11-01 15:10:00,100.92,100.99,100.89,100.96,16586.0,90.7039,90.7668,90.6769,90.7398,16586.0
2019-11-01 15:15:00,100.95,100.95,100.84,100.84,18635.0,90.7308,90.7308,90.632,90.632,18635.0
2019-11-01 15:20:00,100.84,100.85,100.75,100.77,12534.0,90.632,90.6409,90.5511,90.569,12534.0
2019-11-01 15:25:00,100.76,100.77,100.71,100.72,21900.0,90.5601,90.569,90.5151,90.5241,21900.0
2019-11-01 15:30:00,100.73,100.73,100.32,100.32,46516.0,90.5331,90.5331,90.1646,90.1646,46516.0
2019-11-01 15:35:00,100.34,100.35,100.15,100.28,45222.0,90.1826,90.1916,90.0118,90.1286,45222.0
2019-11-01 15:40:00,100.27,100.28,99.93,100.0,82064.0,90.1197,90.1286,89.8141,89.877,82064.0
2019-11-01 15:45:00,100.01,100.08,99.87,99.88,57664.0,89.886,89.9489,89.7602,89.7691,57664.0
2019-11-01 15:50:00,99.88,99.98,99.76,99.79,151716.0,89.7691,89.859,89.6613,89.6882,151716.0
2019-11-01 15:55:00,99.79,99.79,99.18,99.64,354142.0,89.6882,89.6882,89.14,89.5534,354142.0
2019-11-04 09:30:00,99.5,99.74,98.5,99.6,107698.0,89.4276,89.6433,88.5288,89.5175,107698.0
2019-11-04 09:35:00,99.83,100.34,99.68,100.25,35168.0,89.7242,90.1826,89.5894,90.1017,35168.0
2019-11-04 09:40:00,100.34,100.42,99.75,99.83,30777.0,90.1826,90.2545,89.6523,89.7242,30777.0
2019-11-04 09:45:00,99.84,99.9,99.27,99.28,31355.0,89.7332,89.7871,89.2209,89.2299,31355.0
2019-11-04 09:50:00,99.26,99.37,99.05,99.09,48666.0,89.2119,89.3108,89.0232,89.0591,48666.0
2019-11-04 09:55:00,99.16,99.33,99.07,99.3,52930.0,89.122,89.2748,89.0411,89.2479,52930.0
2019-11-04 10:00:00,99.28,99.36,99.16,99.3,42089.0,89.2299,89.3018,89.122,89.2479,42089.0
2019-11-04 10:05:00,99.22,99.3,99.14,99.23,26641.0,89.176,89.2479,89.104,89.1849,26641.0
2019-11-04 10:10:00,99.22,99.3,99.19,99.27,44289.0,89.176,89.2479,89.149,89.2209,44289.0
2019-11-04 10:15:00,99.25,99.31,99.14,99.25,18926.0,89.2029,89.2568,89.104,89.2029,18926.0
2019-11-04 10:20:00,99.22,99.37,99.22,99.37,13277.0,89.176,89.3108,89.176,89.3108,13277.0
2019-11-04 10:25:00,99.38,99.38,99.22,99.32,14031.0,89.3198,89.3198,89.176,89.2658,14031.0
2019-11-04 10:30:00,99.29,99.32,99.18,99.19,15266.0,89.2389,89.2658,89.14,89.149,15266.0
2019-11-04 10:35:00,99.19,99.23,99.1,99.19,17605.0,89.149,89.1849,89.0681,89.149,17605.0
2019-11-04 10:40:00,99.2,99.22,98.88,98.92,22697.0,89.158,89.176,88.8704,88.9063,22697.0
2019-11-04 10:45:00,98.94,99.05,98.93,98.98,13122.0,88.9243,89.0232,88.9153,88.9602,13122.0
2019-11-04 10:50:00,99.0,99.0,98.87,98.89,33730.0,88.9782,88.9782,88.8614,88.8794,33730.0
2019-11-04 10:55:00,98.9,98.98,98.8,98.96,40334.0,88.8883,88.9602,88.7985,88.9423,40334.0
2019-11-04 11:00:00,98.95,99.1,98.95,99.06,28183.0,88.9333,89.0681,88.9333,89.0321,28183.0
2019-11-04 11:05:00,99.05,99.12,98.98,98.99,14994.0,89.0232,89.0861,88.9602,88.9692,14994.0
2019-11-04 11:10:00,99.02,99.09,98.98,99.02,27863.0,88.9962,89.0591,88.9602,88.9962,27863.0
2019-11-04 11:15:00,99.02,99.05,98.97,98.99,20833.0,88.9962,89.0232,88.9513,88.9692,20833.0
2019-11-04 11:20:00,99.0,99.1,99.0,99.02,8265.0,88.9782,89.0681,88.9782,88.9962,8265.0
2019-11-04 11:25:00,99.03,99.05,98.98,99.02,12006.0,89.0052,89.0232,88.9602,88.9962,12006.0
2019-11-04 11:30:00,99.01,99.02,98.98,99.0,16120.0,88.9872,88.9962,88.9602,88.9782,16120.0
2019-11-04 11:35:00,99.02,99.03,98.98,99.0,20916.0,88.9962,89.0052,88.9602,88.9782,20916.0
2019-11-04 11:40:00,99.0,99.01,98.77,98.8,46705.0,88.9782,88.9872,88.7715,88.7985,46705.0
2019-11-04 11:45:00,98.8,99.07,98.79,99.0,62273.0,88.7985,89.0411,88.7895,88.9782,62273.0
2019-11-04 11:50:00,99.02,99.12,98.98,99.07,12072.0,88.9962,89.0861,88.9602,89.0411,12072.0
2019-11-04 11:55:00,99.08,99.18,99.02,99.06,21867.0,89.0501,89.14,88.9962,89.0321,21867.0
2019-11-04 12:00:00,99.07,99.11,99.01,99.09,13432.0,89.0411,89.0771,88.9872,89.0591,13432.0
2019-11-04 12:05:00,99.1,99.14,99.06,99.09,15084.0,89.0681,89.104,89.0321,89.0591,15084.0
2019-11-04 12:10:00,99.09,99.13,99.05,99.08,11207.0,89.0591,89.0951,89.0232,89.0501,11207.0
2019-11-04 12:15:00,99.08,99.16,99.08,99.15,11122.0,89.0501,89.122,89.0501,89.113,11122.0
2019-11-04 12:20:00,99.16,99.21,99.03,99.03,10726.0,89.122,89.167,89.0052,89.0052,10726.0
2019-11-04 12:25:00,99.02,99.08,98.98,99.05,12913.0,88.9962,89.0501,88.9602,89.0232,12913.0
2019-11-04 12:30:00,99.05,99.1,99.04,99.1,9297.0,89.0232,89.0681,89.0142,89.0681,9297.0
2019-11-04 12:35:00,99.1,99.11,99.07,99.09,4986.0,89.0681,89.0771,89.0411,89.0591,4986.0
2019-11-04 12:40:00,99.1,99.1,99.02,99.02,5811.0,89.0681,89.0681,88.9962,88.9962,5811.0
2019-11-04 12:45:00,99.04,99.1,98.99,99.0,20960.0,89.0142,89.0681,88.9692,88.9782,20960.0
2019-11-04 12:50:00,99.0,99.0,98.92,98.98,26129.0,88.9782,88.9782,88.9063,88.9602,26129.0
2019-11-04 12:55:00,98.96,98.98,98.92,98.97,6875.0,88.9423,88.9602,88.9063,88.9513,6875.0
2019-11-04 13:00:00,98.97,99.06,98.95,99.05,28280.0,88.9513,89.0321,88.9333,89.0232,28280.0
2019-11-04 13:05:00,99.07,99.19,99.06,99.19,12570.0,89.0411,89.149,89.0321,89.149,12570.0
2019-11-04 13:10:00,99.19,99.37,99.19,99.37,12841.0,89.149,89.3108,89.149,89.3108,12841.0
2019-11-04 13:15:00,99.37,99.45,99.35,99.35,21500.0,89.3108,89.3827,89.2928,89.2928,21500.0
2019-11-04 13:20:00,99.32,99.34,99.18,99.21,12236.0,89.2658,89.2838,89.14,89.167,12236.0
2019-11-04 13:25:00,99.21,99.25,99.11,99.11,11934.0,89.167,89.2029,89.0771,89.0771,11934.0
2019-11-04 13:30:00,99.11,99.13,99.07,99.13,9556.0,89.0771,89.0951,89.0411,89.0951,9556.0
2019-11-04 13:35:00,99.12,99.14,99.06,99.12,8593.0,89.0861,89.104,89.0321,89.0861,8593.0
2019-11-04 13:40:00,99.12,99.13,99.03,99.05,6800.0,89.0861,89.0951,89.0052,89.0232,6800.0
2019-11-04 13:45:00,99.04,99.07,99.02,99.04,6519.0,89.0142,89.0411,88.9962,89.0142,6519.0
2019-11-04 13:50:00,99.04,99.04,98.95,98.99,8322.0,89.0142,89.0142,88.9333,88.9692,8322.0
2019-11-04 13:55:00,99.03,99.12,99.02,99.09,8357.0,89.0052,89.0861,88.9962,89.0591,8357.0
2019-11-04 14:00:00,99.09,99.09,98.91,98.93,24832.0,89.0591,89.0591,88.8973,88.9153,24832.0
2019-11-04 14:05:00,98.94,98.94,98.88,98.91,10599.0,88.9243,88.9243,88.8704,88.8973,10599.0
2019-11-04 14:10:00,98.93,99.0,98.88,98.94,15902.0,88.9153,88.9782,88.8704,88.9243,15902.0
2019-11-04 14:15:00,98.94,98.96,98.93,98.95,25296.0,88.9243,88.9423,88.9153,88.9333,25296.0
2019-11-04 14:20:00,98.95,98.98,98.89,98.89,11629.0,88.9333,88.9602,88.8794,88.8794,11629.0
2019-11-04 14:25:00,98.9,98.9,98.77,98.82,18736.0,88.8883,88.8883,88.7715,88.8164,18736.0
2019-11-04 14:30:00,98.82,99.01,98.81,98.97,17329.0,88.8164,88.9872,88.8075,88.9513,17329.0
2019-11-04 14:35:00,98.97,98.99,98.9,98.92,11766.0,88.9513,88.9692,88.8883,88.9063,11766.0
2019-11-04 14:40:00,98.92,98.92,98.71,98.73,21544.0,88.9063,88.9063,88.7176,88.7356,21544.0
2019-11-04 14:45:00,98.73,98.73,98.63,98.63,30959.0,88.7356,88.7356,88.6457,88.6457,30959.0
2019-11-04 14:50:00,98.63,98.68,98.6,98.64,19648.0,88.6457,88.6906,88.6187,88.6547,19648.0
2019-11-04 14:55:00,98.65,98.69,98.6,98.61,19269.0,88.6637,88.6996,88.6187,88.6277,19269.0
2019-11-04 15:00:00,98.62,98.85,98.62,98.77,39268.0,88.6367,88.8434,88.6367,88.7715,39268.0
2019-11-04 15:05:00,98.77,98.84,98.73,98.82,18151.0,88.7715,88.8344,88.7356,88.8164,18151.0
2019-11-04 15:10:00,98.84,98.84,98.68,98.68,14944.0,88.8344,88.8344,88.6906,88.6906,14944.0
2019-11-04 15:15:00,98.69,98.73,98.68,98.72,16217.0,88.6996,88.7356,88.6906,88.7266,16217.0
2019-11-04 15:20:00,98.72,98.75,98.68,98.69,17973.0,88.7266,88.7535,88.6906,88.6996,17973.0
2019-11-04 15:25:00,98.69,98.71,98.58,98.66,29276.0,88.6996,88.7176,88.6007,88.6726,29276.0
2019-11-04 15:30:00,98.66,98.67,98.53,98.54,38679.0,88.6726,88.6816,88.5558,88.5648,38679.0
2019-11-04 15:35:00,98.54,98.6,98.53,98.56,26160.0,88.5648,88.6187,88.5558,88.5828,26160.0
2019-11-04 15:40:00,98.56,98.61,98.55,98.55,28836.0,88.5828,88.6277,88.5738,88.5738,28836.0
2019-11-04 15:45:00,98.57,98.57,98.49,98.56,30342.0,88.5918,88.5918,88.5198,88.5828,30342.0
2019-11-04 15:50:00,98.57,98.63,98.41,98.42,108363.0,88.5918,88.6457,88.4479,88.4569,108363.0
2019-11-04 15:55:00,98.42,98.47,98.19,98.46,228954.0,88.4569,88.5019,88.2502,88.4929,228954.0
2019-11-05 09:30:00,98.6,98.7,98.1,98.1,55345.0,88.6187,88.7086,88.1693,88.1693,55345.0
2019-11-05 09:35:00,98.09,98.28,97.82,98.14,40104.0,88.1603,88.3311,87.9177,88.2053,40104.0
2019-11-05 09:40:00,98.16,98.16,97.76,97.88,18941.0,88.2233,88.2233,87.8637,87.9716,18941.0
2019-11-05 09:45:00,97.84,97.84,97.67,97.67,23200.0,87.9356,87.9356,87.7829,87.7829,23200.0
2019-11-05 09:50:00,97.7,97.88,97.54,97.83,11424.0,87.8098,87.9716,87.666,87.9267,11424.0
2019-11-05 09:55:00,97.83,97.92,97.66,97.75,13532.0,87.9267,88.0075,87.7739,87.8548,13532.0
2019-11-05 10:00:00,97.8,97.9,97.76,97.77,22704.0,87.8997,87.9896,87.8637,87.8727,22704.0
2019-11-05 10:05:00,97.75,97.75,97.37,97.41,21054.0,87.8548,87.8548,87.5132,87.5492,21054.0
2019-11-05 10:10:00,97.4,97.46,97.32,97.32,25324.0,87.5402,87.5941,87.4683,87.4683,25324.0
2019-11-05 10:15:00,97.31,97.4,96.99,97.01,34911.0,87.4593,87.5402,87.1717,87.1897,34911.0
2019-11-05 10:20:00,97.01,97.07,96.93,97.06,24098.0,87.1897,87.2436,87.1178,87.2346,24098.0
2019-11-05 10:25:00,97.06,97.26,97.05,97.22,22640.0,87.2346,87.4144,87.2256,87.3784,22640.0
2019-11-05 10:30:00,97.22,97.29,97.17,97.2,11871.0,87.3784,87.4413,87.3335,87.3604,11871.0
2019-11-05 10:35:00,97.19,97.3,97.16,97.19,14433.0,87.3514,87.4503,87.3245,87.3514,14433.0
2019-11-05 10:40:00,97.18,97.23,97.11,97.14,13504.0,87.3425,87.3874,87.2795,87.3065,13504.0
2019-11-05 10:45:00,97.15,97.15,97.03,97.03,14999.0,87.3155,87.3155,87.2076,87.2076,14999.0
2019-11-05 10:50:00,97.04,97.05,96.96,97.0,16320.0,87.2166,87.2256,87.1447,87.1807,16320.0
2019-11-05 10:55:00,96.99,97.21,96.99,97.05,20446.0,87.1717,87.3694,87.1717,87.2256,20446.0
2019-11-05 11:00:00,97.07,97.17,97.07,97.12,15609.0,87.2436,87.3335,87.2436,87.2885,15609.0
2019-11-05 11:05:00,97.1,97.2,97.06,97.19,19155.0,87.2706,87.3604,87.2346,87.3514,19155.0
2019-11-05 11:10:00,97.19,97.54,97.19,97.36,70001.0,87.3514,87.666,87.3514,87.5042,70001.0
2019-11-05 11:15:00,97.36,97.7,97.36,97.63,24701.0,87.5042,87.8098,87.5042,87.7469,24701.0
2019-11-05 11:20:00,97.64,97.77,97.55,97.58,18627.0,87.7559,87.8727,87.675,87.702,18627.0
2019-11-05 11:25:00,97.56,97.82,97.56,97.74,13072.0,87.684,87.9177,87.684,87.8458,13072.0
2019-11-05 11:30:00,97.74,97.8,97.71,97.78,26135.0,87.8458,87.8997,87.8188,87.8817,26135.0
2019-11-05 11:35:00,97.78,97.82,97.75,97.78,44768.0,87.8817,87.9177,87.8548,87.8817,44768.0
2019-11-05 11:40:00,97.77,98.07,97.75,98.04,29356.0,87.8727,88.1424,87.8548,88.1154,29356.0
2019-11-05 11:45:00,98.07,98.16,98.01,98.12,26938.0,88.1424,88.2233,88.0884,88.1873,26938.0
2019-11-05 11:50:00,98.12,98.23,98.02,98.22,32996.0,88.1873,88.2862,88.0974,88.2772,32996.0
2019-11-05 11:55:00,98.22,98.26,98.1,98.12,14099.0,88.2772,88.3131,88.1693,88.1873,14099.0
2019-11-05 12:00:00,98.11,98.12,97.97,97.97,36201.0,88.1783,88.1873,88.0525,88.0525,36201.0
2019-11-05 12:05:00,97.98,98.03,97.88,98.02,11808.0,88.0615,88.1064,87.9716,88.0974,11808.0
2019-11-05 12:10:00,98.03,98.05,97.85,97.86,10908.0,88.1064,88.1244,87.9446,87.9536,10908.0
2019-11-05 12:15:00,97.86,97.86,97.7,97.7,8433.0,87.9536,87.9536,87.8098,87.8098,8433.0
2019-11-05 12:20:00,97.71,97.71,97.58,97.63,16422.0,87.8188,87.8188,87.702,87.7469,16422.0
2019-11-05 12:25:00,97.6,97.77,97.6,97.75,10794.0,87.7199,87.8727,87.7199,87.8548,10794.0
2019-11-05 12:30:00,97.75,97.79,97.68,97.7,9117.0,87.8548,87.8907,87.7918,87.8098,9117.0
2019-11-05 12:35:00,97.72,97.8,97.7,97.77,10820.0,87.8278,87.8997,87.8098,87.8727,10820.0
2019-11-05 12:40:00,97.78,97.79,97.7,97.76,11235.0,87.8817,87.8907,87.8098,87.8637,11235.0
2019-11-05 12:45:00,97.76,97.8,97.73,97.76,8566.0,87.8637,87.8997,87.8368,87.8637,8566.0
2019-11-05 12:50:00,97.75,97.77,97.7,97.77,8015.0,87.8548,87.8727,87.8098,87.8727,8015.0
2019-11-05 12:55:00,97.78,97.87,97.77,97.87,9780.0,87.8817,87.9626,87.8727,87.9626,9780.0
2019-11-05 13:00:00,97.86,97.93,97.82,97.84,6992.0,87.9536,88.0165,87.9177,87.9356,6992.0
2019-11-05 13:05:00,97.86,98.0,97.85,97.97,40603.0,87.9536,88.0795,87.9446,88.0525,40603.0
2019-11-05 13:10:00,97.98,97.99,97.88,97.92,8808.0,88.0615,88.0705,87.9716,88.0075,8808.0
2019-11-05 13:15:00,97.93,97.96,97.8,97.82,14033.0,88.0165,88.0435,87.8997,87.9177,14033.0
2019-11-05 13:20:00,97.81,97.85,97.73,97.83,10683.0,87.9087,87.9446,87.8368,87.9267,10683.0
2019-11-05 13:25:00,97.81,97.82,97.74,97.74,5689.0,87.9087,87.9177,87.8458,87.8458,5689.0
2019-11-05 13:30:00,97.74,97.75,97.6,97.6,15554.0,87.8458,87.8548,87.7199,87.7199,15554.0
2019-11-05 13:35:00,97.61,97.64,97.54,97.54,16610.0,87.7289,87.7559,87.666,87.666,16610.0
2019-11-05 13:40:00,97.53,97.58,97.53,97.57,10408.0,87.657,87.702,87.657,87.693,10408.0
2019-11-05 13:45:00,97.58,97.65,97.58,97.62,13008.0,87.702,87.7649,87.702,87.7379,13008.0
2019-11-05 13:50:00,97.62,97.66,97.53,97.66,10339.0,87.7379,87.7739,87.657,87.7739,10339.0
2019-11-05 13:55:00,97.68,97.82,97.67,97.81,5710.0,87.7918,87.9177,87.7829,87.9087,5710.0
2019-11-05 14:00:00,97.81,97.9,97.78,97.83,9370.0,87.9087,87.9896,87.8817,87.9267,9370.0
2019-11-05 14:05:00,97.82,97.91,97.81,97.9,14480.0,87.9177,87.9986,87.9087,87.9896,14480.0
2019-11-05 14:10:00,97.9,97.91,97.86,97.89,3598.0,87.9896,87.9986,87.9536,87.9806,3598.0
2019-11-05 14:15:00,97.9,98.01,97.88,97.93,14109.0,87.9896,88.0884,87.9716,88.0165,14109.0
2019-11-05 14:20:00,97.93,97.96,97.89,97.89,5880.0,88.0165,88.0435,87.9806,87.9806,5880.0
2019-11-05 14:25:00,97.87,98.0,97.85,97.98,5599.0,87.9626,88.0795,87.9446,88.0615,5599.0
2019-11-05 14:30:00,98.0,98.01,97.95,97.98,6324.0,88.0795,88.0884,88.0345,88.0615,6324.0
2019-11-05 14:35:00,97.99,97.99,97.89,97.89,7606.0,88.0705,88.0705,87.9806,87.9806,7606.0
2019-11-05 14:40:00,97.9,97.95,97.89,97.92,8586.0,87.9896,88.0345,87.9806,88.0075,8586.0
2019-11-05 14:45:00,97.92,97.99,97.92,97.98,46597.0,88.0075,88.0705,88.0075,88.0615,46597.0
2019-11-05 14:50:00,98.0,98.01,97.84,97.87,18223.0,88.0795,88.0884,87.9356,87.9626,18223.0
2019-11-05 14:55:00,97.87,97.88,97.74,97.74,22265.0,87.9626,87.9716,87.8458,87.8458,22265.0
2019-11-05 15:00:00,97.73,97.85,97.71,97.81,8807.0,87.8368,87.9446,87.8188,87.9087,8807.0
2019-11-05 15:05:00,97.8,97.82,97.75,97.76,6732.0,87.8997,87.9177,87.8548,87.8637,6732.0
2019-11-05 15:10:00,97.77,97.82,97.72,97.81,12574.0,87.8727,87.9177,87.8278,87.9087,12574.0
2019-11-05 15:15:00,97.83,97.97,97.81,97.93,11214.0,87.9267,88.0525,87.9087,88.0165,11214.0
2019-11-05 15:20:00,97.93,98.0,97.91,98.0,13131.0,88.0165,88.0795,87.9986,88.0795,13131.0
2019-11-05 15:25:00,97.99,97.99,97.95,97.96,7782.0,88.0705,88.0705,88.0345,88.0435,7782.0
2019-11-05 15:30:00,97.97,97.98,97.86,97.92,22728.0,88.0525,88.0615,87.9536,88.0075,22728.0
2019-11-05 15:35:00,97.92,97.97,97.9,97.92,29650.0,88.0075,88.0525,87.9896,88.0075,29650.0
2019-11-05 15:40:00,97.93,98.09,97.92,98.02,27006.0,88.0165,88.1603,88.0075,88.0974,27006.0
2019-11-05 15:45:00,98.03,98.03,97.91,97.95,28757.0,88.1064,88.1064,87.9986,88.0345,28757.0
2019-11-05 15:50:00,97.95,97.96,97.89,97.95,51509.0,88.0345,88.0435,87.9806,88.0345,51509.0
2019-11-05 15:55:00,97.94,97.98,97.67,97.94,281061.0,88.0255,88.0615,87.7829,88.0255,281061.0
2019-11-06 09:30:00,98.15,98.46,97.93,98.05,37182.0,88.2143,88.4929,88.0165,88.1244,37182.0
2019-11-06 09:35:00,98.04,98.52,97.94,97.94,44133.0,88.1154,88.5468,88.0255,88.0255,44133.0
2019-11-06 09:40:00,97.97,98.03,97.4,97.52,68865.0,88.0525,88.1064,87.5402,87.648,68865.0
2019-11-06 09:45:00,97.56,98.05,97.5,98.04,18878.0,87.684,88.1244,87.6301,88.1154,18878.0
2019-11-06 09:50:00,97.96,98.13,97.91,98.09,17301.0,88.0435,88.1963,87.9986,88.1603,17301.0
2019-11-06 09:55:00,98.12,98.12,97.9,97.9,17175.0,88.1873,88.1873,87.9896,87.9896,17175.0
2019-11-06 10:00:00,97.9,97.98,97.81,97.81,10838.0,87.9896,88.0615,87.9087,87.9087,10838.0
2019-11-06 10:05:00,97.83,97.84,97.68,97.84,7123.0,87.9267,87.9356,87.7918,87.9356,7123.0
2019-11-06 10:10:00,97.83,97.92,97.8,97.85,14367.0,87.9267,88.0075,87.8997,87.9446,14367.0
2019-11-06 10:15:00,97.88,98.11,97.88,98.07,11804.0,87.9716,88.1783,87.9716,88.1424,11804.0
2019-11-06 10:20:00,98.04,98.06,97.82,97.85,17168.0,88.1154,88.1334,87.9177,87.9446,17168.0
2019-11-06 10:25:00,97.82,97.95,97.82,97.86,13407.0,87.9177,88.0345,87.9177,87.9536,13407.0
2019-11-06 10:30:00,97.88,98.07,97.85,97.95,51621.0,87.9716,88.1424,87.9446,88.0345,51621.0
2019-11-06 10:35:00,97.95,98.57,97.93,98.53,133794.0,88.0345,88.5918,88.0165,88.5558,133794.0
2019-11-06 10:40:00,98.53,99.35,98.49,98.72,476404.0,88.5558,89.2928,88.5198,88.7266,476404.0
2019-11-06 10:45:00,98.73,98.99,98.54,98.81,119778.0,88.7356,88.9692,88.5648,88.8075,119778.0
2019-11-06 10:50:00,98.81,99.38,98.8,99.27,71886.0,88.8075,89.3198,88.7985,89.2209,71886.0
2019-11-06 10:55:00,99.3,99.58,99.25,99.39,44216.0,89.2479,89.4995,89.2029,89.3287,44216.0
2019-11-06 11:00:00,99.39,99.44,99.18,99.25,34572.0,89.3287,89.3737,89.14,89.2029,34572.0
2019-11-06 11:05:00,99.24,99.45,99.18,99.24,26995.0,89.1939,89.3827,89.14,89.1939,26995.0
2019-11-06 11:10:00,99.24,99.31,99.13,99.15,35247.0,89.1939,89.2568,89.0951,89.113,35247.0
2019-11-06 11:15:00,99.16,99.19,99.0,99.03,15343.0,89.122,89.149,88.9782,89.0052,15343.0
2019-11-06 11:20:00,99.03,99.1,98.97,99.04,12632.0,89.0052,89.0681,88.9513,89.0142,12632.0
2019-11-06 11:25:00,99.05,99.1,99.01,99.04,17185.0,89.0232,89.0681,88.9872,89.0142,17185.0
2019-11-06 11:30:00,99.04,99.29,99.0,99.11,131071.0,89.0142,89.2389,88.9782,89.0771,131071.0
2019-11-06 11:35:00,99.15,99.7,99.14,99.64,106312.0,89.113,89.6074,89.104,89.5534,106312.0
2019-11-06 11:40:00,99.63,99.82,99.5,99.74,120411.0,89.5444,89.7152,89.4276,89.6433,120411.0
2019-11-06 11:45:00,99.72,99.96,99.67,99.87,77511.0,89.6253,89.841,89.5804,89.7602,77511.0
2019-11-06 11:50:00,99.84,99.84,99.55,99.78,35449.0,89.7332,89.7332,89.4725,89.6793,35449.0
2019-11-06 11:55:00,99.8,99.91,99.79,99.81,25495.0,89.6972,89.7961,89.6882,89.7062,25495.0
2019-11-06 12:00:00,99.82,99.87,99.7,99.84,14746.0,89.7152,89.7602,89.6074,89.7332,14746.0
2019-11-06 12:05:00,99.84,99.91,99.67,99.67,11695.0,89.7332,89.7961,89.5804,89.5804,11695.0
2019-11-06 12:10:00,99.67,100.07,99.65,99.95,29590.0,89.5804,89.9399,89.5624,89.8321,29590.0
2019-11-06 12:15:00,99.95,99.97,99.86,99.9,15589.0,89.8321,89.85,89.7512,89.7871,15589.0
2019-11-06 12:20:00,99.89,100.03,99.89,100.03,30346.0,89.7781,89.904,89.7781,89.904,30346.0
2019-11-06 12:25:00,100.03,100.12,99.97,100.01,34089.0,89.904,89.9848,89.85,89.886,34089.0
2019-11-06 12:30:00,100.0,100.04,99.93,99.94,34595.0,89.877,89.9129,89.8141,89.8231,34595.0
2019-11-06 12:35:00,99.95,100.11,99.92,100.11,20319.0,89.8321,89.9759,89.8051,89.9759,20319.0
2019-11-06 12:40:00,100.11,100.27,100.07,100.17,20375.0,89.9759,90.1197,89.9399,90.0298,20375.0
2019-11-06 12:45:00,100.16,100.18,100.0,100.0,14354.0,90.0208,90.0388,89.877,89.877,14354.0
2019-11-06 12:50:00,99.99,100.13,99.99,100.01,10561.0,89.868,89.9938,89.868,89.886,10561.0
2019-11-06 12:55:00,100.0,100.02,99.8,99.88,15007.0,89.877,89.895,89.6972,89.7691,15007.0
2019-11-06 13:00:00,99.87,99.87,99.71,99.71,6496.0,89.7602,89.7602,89.6163,89.6163,6496.0
2019-11-06 13:05:00,99.7,99.79,99.69,99.77,10656.0,89.6074,89.6882,89.5984,89.6703,10656.0
2019-11-06 13:10:00,99.79,99.8,99.72,99.78,12538.0,89.6882,89.6972,89.6253,89.6793,12538.0
2019-11-06 13:15:00,99.76,99.91,99.74,99.86,12462.0,89.6613,89.7961,89.6433,89.7512,12462.0
2019-11-06 13:20:00,99.84,99.89,99.76,99.85,12977.0,89.7332,89.7781,89.6613,89.7422,12977.0
2019-11-06 13:25:00,99.84,100.15,99.84,100.15,11662.0,89.7332,90.0118,89.7332,90.0118,11662.0
2019-11-06 13:30:00,100.14,100.18,100.01,100.01,12980.0,90.0028,90.0388,89.886,89.886,12980.0
2019-11-06 13:35:00,100.0,100.15,99.99,100.15,11654.0,89.877,90.0118,89.868,90.0118,11654.0
2019-11-06 13:40:00,100.18,100.2,100.1,100.16,16254.0,90.0388,90.0567,89.9669,90.0208,16254.0
2019-11-06 13:45:00,100.16,100.44,100.15,100.43,57217.0,90.0208,90.2724,90.0118,90.2635,57217.0
2019-11-06 13:50:00,100.43,100.5,100.35,100.41,58493.0,90.2635,90.3264,90.1916,90.2455,58493.0
2019-11-06 13:55:00,100.41,100.69,100.4,100.68,35980.0,90.2455,90.4971,90.2365,90.4882,35980.0
2019-11-06 14:00:00,100.67,100.67,100.38,100.38,27669.0,90.4792,90.4792,90.2185,90.2185,27669.0
2019-11-06 14:05:00,100.39,100.39,100.12,100.31,11939.0,90.2275,90.2275,89.9848,90.1556,11939.0
2019-11-06 14:10:00,100.31,100.35,100.22,100.3,15902.0,90.1556,90.1916,90.0747,90.1466,15902.0
2019-11-06 14:15:00,100.31,100.32,100.22,100.28,26167.0,90.1556,90.1646,90.0747,90.1286,26167.0
2019-11-06 14:20:00,100.28,100.35,100.2,100.28,17177.0,90.1286,90.1916,90.0567,90.1286,17177.0
2019-11-06 14:25:00,100.28,100.7,100.27,100.3,54886.0,90.1286,90.5061,90.1197,90.1466,54886.0
2019-11-06 14:30:00,100.32,100.37,100.19,100.26,22780.0,90.1646,90.2095,90.0478,90.1107,22780.0
2019-11-06 14:35:00,100.28,100.32,100.17,100.21,20436.0,90.1286,90.1646,90.0298,90.0657,20436.0
2019-11-06 14:40:00,100.16,100.19,100.07,100.12,13923.0,90.0208,90.0478,89.9399,89.9848,13923.0
2019-11-06 14:45:00,100.12,100.18,100.09,100.17,18730.0,89.9848,90.0388,89.9579,90.0298,18730.0
2019-11-06 14:50:00,100.16,100.19,100.12,100.16,9088.0,90.0208,90.0478,89.9848,90.0208,9088.0
2019-11-06 14:55:00,100.15,100.18,100.01,100.06,19274.0,90.0118,90.0388,89.886,89.9309,19274.0
2019-11-06 15:00:00,100.03,100.06,99.97,100.02,14482.0,89.904,89.9309,89.85,89.895,14482.0
2019-11-06 15:05:00,100.02,100.02,99.9,99.93,13445.0,89.895,89.895,89.7871,89.8141,13445.0
2019-11-06 15:10:00,99.93,100.0,99.91,99.93,22265.0,89.8141,89.877,89.7961,89.8141,22265.0
2019-11-06 15:15:00,99.92,100.18,99.92,100.11,33375.0,89.8051,90.0388,89.8051,89.9759,33375.0
2019-11-06 15:20:00,100.12,100.19,100.1,100.15,17413.0,89.9848,90.0478,89.9669,90.0118,17413.0
2019-11-06 15:25:00,100.13,100.16,100.08,100.11,17507.0,89.9938,90.0208,89.9489,89.9759,17507.0
2019-11-06 15:30:00,100.1,100.31,100.08,100.25,37550.0,89.9669,90.1556,89.9489,90.1017,37550.0
2019-11-06 15:35:00,100.26,100.26,100.1,100.13,32283.0,90.1107,90.1107,89.9669,89.9938,32283.0
2019-11-06 15:40:00,100.13,100.26,100.09,100.2,55702.0,89.9938,90.1107,89.9579,90.0567,55702.0
2019-11-06 15:45:00,100.2,100.22,100.09,100.14,40244.0,90.0567,90.0747,89.9579,90.0028,40244.0
2019-11-06 15:50:00,100.13,100.17,100.0,100.03,76135.0,89.9938,90.0298,89.877,89.904,76135.0
2019-11-06 15:55:00,100.03,100.18,99.97,100.08,163229.0,89.904,90.0388,89.85,89.9489,163229.0
2019-11-07 09:30:00,100.1,100.38,99.9,100.15,37653.0,89.9669,90.2185,89.7871,90.0118,37653.0
2019-11-07 09:35:00,100.06,100.16,99.8,99.86,18462.0,89.9309,90.0208,89.6972,89.7512,18462.0
2019-11-07 09:40:00,99.94,100.02,99.77,99.77,8827.0,89.8231,89.895,89.6703,89.6703,8827.0
2019-11-07 09:45:00,99.81,99.89,99.5,99.54,17442.0,89.7062,89.7781,89.4276,89.4636,17442.0
2019-11-07 09:50:00,99.56,99.59,99.14,99.16,10140.0,89.4815,89.5085,89.104,89.122,10140.0
2019-11-07 09:55:00,99.19,99.41,99.19,99.37,10004.0,89.149,89.3467,89.149,89.3108,10004.0
2019-11-07 10:00:00,99.38,99.65,99.38,99.54,12895.0,89.3198,89.5624,89.3198,89.4636,12895.0
2019-11-07 10:05:00,99.56,99.56,99.26,99.47,16201.0,89.4815,89.4815,89.2119,89.4006,16201.0
2019-11-07 10:10:00,99.47,100.0,99.45,99.98,19028.0,89.4006,89.877,89.3827,89.859,19028.0
2019-11-07 10:15:00,99.99,100.09,99.74,99.76,33155.0,89.868,89.9579,89.6433,89.6613,33155.0
2019-11-07 10:20:00,99.75,99.75,99.46,99.54,19008.0,89.6523,89.6523,89.3917,89.4636,19008.0
2019-11-07 10:25:00,99.54,99.54,99.28,99.34,29921.0,89.4636,89.4636,89.2299,89.2838,29921.0
2019-11-07 10:30:00,99.37,99.52,99.31,99.46,34037.0,89.3108,89.4456,89.2568,89.3917,34037.0
2019-11-07 10:35:00,99.48,99.54,99.1,99.1,20151.0,89.4096,89.4636,89.0681,89.0681,20151.0
2019-11-07 10:40:00,99.09,99.09,98.79,98.79,25206.0,89.0591,89.0591,88.7895,88.7895,25206.0
2019-11-07 10:45:00,98.81,99.05,98.81,99.0,18243.0,88.8075,89.0232,88.8075,88.9782,18243.0
2019-11-07 10:50:00,99.01,99.07,98.84,98.84,11418.0,88.9872,89.0411,88.8344,88.8344,11418.0
2019-11-07 10:55:00,98.85,98.88,98.71,98.75,14161.0,88.8434,88.8704,88.7176,88.7535,14161.0
2019-11-07 11:00:00,98.74,98.92,98.73,98.92,17187.0,88.7445,88.9063,88.7356,88.9063,17187.0
2019-11-07 11:05:00,98.92,99.06,98.92,98.95,21692.0,88.9063,89.0321,88.9063,88.9333,21692.0
2019-11-07 11:10:00,98.95,99.06,98.83,99.06,20198.0,88.9333,89.0321,88.8254,89.0321,20198.0
2019-11-07 11:15:00,99.07,99.23,99.01,99.21,25550.0,89.0411,89.1849,88.9872,89.167,25550.0
2019-11-07 11:20:00,99.23,99.44,99.21,99.33,25281.0,89.1849,89.3737,89.167,89.2748,25281.0
2019-11-07 11:25:00,99.35,99.35,99.2,99.22,20953.0,89.2928,89.2928,89.158,89.176,20953.0
2019-11-07 11:30:00,99.24,99.39,99.2,99.39,13058.0,89.1939,89.3287,89.158,89.3287,13058.0
2019-11-07 11:35:00,99.4,99.4,99.13,99.17,10397.0,89.3377,89.3377,89.0951,89.131,10397.0
2019-11-07 11:40:00,99.16,99.22,98.96,99.0,14651.0,89.122,89.176,88.9423,88.9782,14651.0
2019-11-07 11:45:00,99.01,99.2,99.0,99.16,13698.0,88.9872,89.158,88.9782,89.122,13698.0
2019-11-07 11:50:00,99.19,99.39,99.13,99.27,34281.0,89.149,89.3287,89.0951,89.2209,34281.0
2019-11-07 11:55:00,99.29,99.47,99.24,99.43,12951.0,89.2389,89.4006,89.1939,89.3647,12951.0
2019-11-07 12:00:00,99.42,99.42,99.16,99.16,15243.0,89.3557,89.3557,89.122,89.122,15243.0
2019-11-07 12:05:00,99.11,99.14,98.97,98.99,11424.0,89.0771,89.104,88.9513,88.9692,11424.0
2019-11-07 12:10:00,98.98,99.0,98.75,98.75,17994.0,88.9602,88.9782,88.7535,88.7535,17994.0
2019-11-07 12:15:00,98.76,98.85,98.69,98.81,19981.0,88.7625,88.8434,88.6996,88.8075,19981.0
2019-11-07 12:20:00,98.82,98.86,98.71,98.72,12184.0,88.8164,88.8524,88.7176,88.7266,12184.0
2019-11-07 12:25:00,98.72,98.87,98.72,98.83,16297.0,88.7266,88.8614,88.7266,88.8254,16297.0
2019-11-07 12:30:00,98.83,98.88,98.69,98.73,13543.0,88.8254,88.8704,88.6996,88.7356,13543.0
2019-11-07 12:35:00,98.73,98.78,98.69,98.73,11440.0,88.7356,88.7805,88.6996,88.7356,11440.0
2019-11-07 12:40:00,98.72,98.72,98.62,98.69,14627.0,88.7266,88.7266,88.6367,88.6996,14627.0
2019-11-07 12:45:00,98.66,98.81,98.65,98.81,13796.0,88.6726,88.8075,88.6637,88.8075,13796.0
2019-11-07 12:50:00,98.81,98.87,98.78,98.8,12861.0,88.8075,88.8614,88.7805,88.7985,12861.0
2019-11-07 12:55:00,98.8,98.91,98.8,98.88,15076.0,88.7985,88.8973,88.7985,88.8704,15076.0
2019-11-07 13:00:00,98.88,99.07,98.88,99.01,17099.0,88.8704,89.0411,88.8704,88.9872,17099.0
2019-11-07 13:05:00,99.01,99.06,98.96,99.05,11324.0,88.9872,89.0321,88.9423,89.0232,11324.0
2019-11-07 13:10:00,99.06,99.08,98.97,99.0,8576.0,89.0321,89.0501,88.9513,88.9782,8576.0
2019-11-07 13:15:00,98.99,99.06,98.94,99.01,11278.0,88.9692,89.0321,88.9243,88.9872,11278.0
2019-11-07 13:20:00,99.01,99.04,98.93,99.02,10747.0,88.9872,89.0142,88.9153,88.9962,10747.0
2019-11-07 13:25:00,99.05,99.14,98.93,99.13,26988.0,89.0232,89.104,88.9153,89.0951,26988.0
2019-11-07 13:30:00,99.14,99.21,99.13,99.17,13566.0,89.104,89.167,89.0951,89.131,13566.0
2019-11-07 13:35:00,99.17,99.21,99.11,99.2,13819.0,89.131,89.167,89.0771,89.158,13819.0
2019-11-07 13:40:00,99.21,99.47,99.21,99.34,33089.0,89.167,89.4006,89.167,89.2838,33089.0
2019-11-07 13:45:00,99.37,99.4,99.23,99.25,12984.0,89.3108,89.3377,89.1849,89.2029,12984.0
2019-11-07 13:50:00,99.25,99.3,99.23,99.23,10401.0,89.2029,89.2479,89.1849,89.1849,10401.0
2019-11-07 13:55:00,99.24,99.36,99.24,99.32,11158.0,89.1939,89.3018,89.1939,89.2658,11158.0
2019-11-07 14:00:00,99.32,99.34,99.2,99.2,10312.0,89.2658,89.2838,89.158,89.158,10312.0
2019-11-07 14:05:00,99.2,99.31,99.2,99.24,15423.0,89.158,89.2568,89.158,89.1939,15423.0
2019-11-07 14:10:00,99.24,99.27,99.18,99.18,10012.0,89.1939,89.2209,89.14,89.14,10012.0
2019-11-07 14:15:00,99.18,99.25,99.18,99.2,11264.0,89.14,89.2029,89.14,89.158,11264.0
2019-11-07 14:20:00,99.2,99.2,99.06,99.07,9479.0,89.158,89.158,89.0321,89.0411,9479.0
2019-11-07 14:25:00,99.07,99.08,99.01,99.04,13568.0,89.0411,89.0501,88.9872,89.0142,13568.0
2019-11-07 14:30:00,99.04,99.05,98.95,99.0,43702.0,89.0142,89.0232,88.9333,88.9782,43702.0
2019-11-07 14:35:00,99.01,99.33,99.01,99.31,20153.0,88.9872,89.2748,88.9872,89.2568,20153.0
2019-11-07 14:40:00,99.3,99.45,99.08,99.36,34046.0,89.2479,89.3827,89.0501,89.3018,34046.0
2019-11-07 14:45:00,99.37,99.5,99.37,99.5,27777.0,89.3108,89.4276,89.3108,89.4276,27777.0
2019-11-07 14:50:00,99.52,99.68,99.44,99.68,26627.0,89.4456,89.5894,89.3737,89.5894,26627.0
2019-11-07 14:55:00,99.68,99.8,99.62,99.79,22284.0,89.5894,89.6972,89.5355,89.6882,22284.0
2019-11-07 15:00:00,99.79,99.82,99.69,99.73,29259.0,89.6882,89.7152,89.5984,89.6343,29259.0
2019-11-07 15:05:00,99.71,99.87,99.64,99.87,26109.0,89.6163,89.7602,89.5534,89.7602,26109.0
2019-11-07 15:10:00,99.89,99.92,99.76,99.83,21459.0,89.7781,89.8051,89.6613,89.7242,21459.0
2019-11-07 15:15:00,99.83,99.85,99.78,99.83,20861.0,89.7242,89.7422,89.6793,89.7242,20861.0
2019-11-07 15:20:00,99.83,99.86,99.71,99.77,23016.0,89.7242,89.7512,89.6163,89.6703,23016.0
2019-11-07 15:25:00,99.76,99.78,99.68,99.71,18493.0,89.6613,89.6793,89.5894,89.6163,18493.0
2019-11-07 15:30:00,99.71,99.79,99.67,99.7,27058.0,89.6163,89.6882,89.5804,89.6074,27058.0
2019-11-07 15:35:00,99.7,99.7,99.56,99.66,25479.0,89.6074,89.6074,89.4815,89.5714,25479.0
2019-11-07 15:40:00,99.64,99.71,99.51,99.52,30433.0,89.5534,89.6163,89.4366,89.4456,30433.0
2019-11-07 15:45:00,99.52,99.63,99.47,99.56,42710.0,89.4456,89.5444,89.4006,89.4815,42710.0
2019-11-07 15:50:00,99.57,99.63,99.53,99.55,72514.0,89.4905,89.5444,89.4546,89.4725,72514.0
2019-11-07 15:55:00,99.55,99.73,99.5,99.68,118340.0,89.4725,89.6343,89.4276,89.5894,118340.0
2019-11-08 09:30:00,99.52,100.07,99.42,100.01,38946.0,89.4456,89.9399,89.3557,89.886,38946.0
2019-11-08 09:35:00,99.95,100.19,99.81,99.94,9647.0,89.8321,90.0478,89.7062,89.8231,9647.0
2019-11-08 09:40:00,99.96,99.98,99.54,99.54,10161.0,89.841,89.859,89.4636,89.4636,10161.0
2019-11-08 09:45:00,99.52,99.6,99.3,99.36,10384.0,89.4456,89.5175,89.2479,89.3018,10384.0
2019-11-08 09:50:00,99.33,99.44,99.18,99.35,13377.0,89.2748,89.3737,89.14,89.2928,13377.0
2019-11-08 09:55:00,99.35,99.6,99.35,99.52,14936.0,89.2928,89.5175,89.2928,89.4456,14936.0
2019-11-08 10:00:00,99.52,99.59,99.29,99.43,25587.0,89.4456,89.5085,89.2389,89.3647,25587.0
2019-11-08 10:05:00,99.43,99.48,99.11,99.14,35870.0,89.3647,89.4096,89.0771,89.104,35870.0
2019-11-08 10:10:00,99.16,99.17,98.9,98.97,25348.0,89.122,89.131,88.8883,88.9513,25348.0
2019-11-08 10:15:00,99.0,99.0,98.73,98.84,40109.0,88.9782,88.9782,88.7356,88.8344,40109.0
2019-11-08 10:20:00,98.83,98.83,98.73,98.75,17228.0,88.8254,88.8254,88.7356,88.7535,17228.0
2019-11-08 10:25:00,98.75,98.92,98.73,98.91,26591.0,88.7535,88.9063,88.7356,88.8973,26591.0
2019-11-08 10:30:00,98.95,99.16,98.9,99.12,8708.0,88.9333,89.122,88.8883,89.0861,8708.0
2019-11-08 10:35:00,99.1,99.11,98.99,99.02,11244.0,89.0681,89.0771,88.9692,88.9962,11244.0
2019-11-08 10:40:00,99.01,99.06,98.88,98.97,14679.0,88.9872,89.0321,88.8704,88.9513,14679.0
2019-11-08 10:45:00,98.98,99.08,98.89,98.98,27928.0,88.9602,89.0501,88.8794,88.9602,27928.0
2019-11-08 10:50:00,98.98,99.04,98.92,99.03,16451.0,88.9602,89.0142,88.9063,89.0052,16451.0
2019-11-08 10:55:00,99.04,99.18,99.0,99.13,7356.0,89.0142,89.14,88.9782,89.0951,7356.0
2019-11-08 11:00:00,99.13,99.15,98.98,99.0,3381.0,89.0951,89.113,88.9602,88.9782,3381.0
2019-11-08 11:05:00,99.02,99.04,98.93,98.97,10596.0,88.9962,89.0142,88.9153,88.9513,10596.0
2019-11-08 11:10:00,98.98,98.98,98.92,98.95,9794.0,88.9602,88.9602,88.9063,88.9333,9794.0
2019-11-08 11:15:00,98.94,98.95,98.9,98.91,8200.0,88.9243,88.9333,88.8883,88.8973,8200.0
2019-11-08 11:20:00,98.92,98.96,98.9,98.93,10541.0,88.9063,88.9423,88.8883,88.9153,10541.0
2019-11-08 11:25:00,98.94,98.95,98.87,98.88,7825.0,88.9243,88.9333,88.8614,88.8704,7825.0
2019-11-08 11:30:00,98.89,98.95,98.85,98.89,9606.0,88.8794,88.9333,88.8434,88.8794,9606.0
2019-11-08 11:35:00,98.9,98.98,98.79,98.85,21429.0,88.8883,88.9602,88.7895,88.8434,21429.0
2019-11-08 11:40:00,98.86,98.9,98.82,98.82,10425.0,88.8524,88.8883,88.8164,88.8164,10425.0
2019-11-08 11:45:00,98.84,98.86,98.71,98.71,10773.0,88.8344,88.8524,88.7176,88.7176,10773.0
2019-11-08 11:50:00,98.73,98.76,98.64,98.72,11323.0,88.7356,88.7625,88.6547,88.7266,11323.0
2019-11-08 11:55:00,98.73,98.75,98.7,98.73,5044.0,88.7356,88.7535,88.7086,88.7356,5044.0
2019-11-08 12:00:00,98.72,98.73,98.56,98.58,21432.0,88.7266,88.7356,88.5828,88.6007,21432.0
2019-11-08 12:05:00,98.58,98.69,98.55,98.69,6927.0,88.6007,88.6996,88.5738,88.6996,6927.0
2019-11-08 12:10:00,98.71,98.8,98.71,98.78,12099.0,88.7176,88.7985,88.7176,88.7805,12099.0
2019-11-08 12:15:00,98.77,98.8,98.75,98.78,7400.0,88.7715,88.7985,88.7535,88.7805,7400.0
2019-11-08 12:20:00,98.79,98.93,98.76,98.92,9066.0,88.7895,88.9153,88.7625,88.9063,9066.0
2019-11-08 12:25:00,98.92,98.93,98.85,98.92,10488.0,88.9063,88.9153,88.8434,88.9063,10488.0
2019-11-08 12:30:00,98.91,99.02,98.88,99.0,7651.0,88.8973,88.9962,88.8704,88.9782,7651.0
2019-11-08 12:35:00,99.0,99.04,98.95,98.96,11622.0,88.9782,89.0142,88.9333,88.9423,11622.0
2019-11-08 12:40:00,98.96,98.98,98.86,98.88,11512.0,88.9423,88.9602,88.8524,88.8704,11512.0
2019-11-08 12:45:00,98.88,98.89,98.85,98.87,6466.0,88.8704,88.8794,88.8434,88.8614,6466.0
2019-11-08 12:50:00,98.88,98.89,98.81,98.89,8097.0,88.8704,88.8794,88.8075,88.8794,8097.0
2019-11-08 12:55:00,98.89,98.92,98.87,98.9,8656.0,88.8794,88.9063,88.8614,88.8883,8656.0
2019-11-08 13:00:00,98.9,98.96,98.89,98.91,5333.0,88.8883,88.9423,88.8794,88.8973,5333.0
2019-11-08 13:05:00,98.91,98.92,98.85,98.9,5792.0,88.8973,88.9063,88.8434,88.8883,5792.0
2019-11-08 13:10:00,98.89,98.96,98.87,98.93,10713.0,88.8794,88.9423,88.8614,88.9153,10713.0
2019-11-08 13:15:00,98.92,98.92,98.88,98.88,6214.0,88.9063,88.9063,88.8704,88.8704,6214.0
2019-11-08 13:20:00,98.87,98.88,98.82,98.88,10975.0,88.8614,88.8704,88.8164,88.8704,10975.0
2019-11-08 13:25:00,98.87,98.87,98.8,98.83,30310.0,88.8614,88.8614,88.7985,88.8254,30310.0
2019-11-08 13:30:00,98.83,98.91,98.79,98.81,18246.0,88.8254,88.8973,88.7895,88.8075,18246.0
2019-11-08 13:35:00,98.83,98.93,98.82,98.88,16051.0,88.8254,88.9153,88.8164,88.8704,16051.0
2019-11-08 13:40:00,98.87,98.93,98.85,98.93,16876.0,88.8614,88.9153,88.8434,88.9153,16876.0
2019-11-08 13:45:00,98.93,99.0,98.93,98.99,16508.0,88.9153,88.9782,88.9153,88.9692,16508.0
2019-11-08 13:50:00,99.0,99.01,98.77,98.81,19528.0,88.9782,88.9872,88.7715,88.8075,19528.0
2019-11-08 13:55:00,98.82,98.9,98.81,98.89,9028.0,88.8164,88.8883,88.8075,88.8794,9028.0
2019-11-08 14:00:00,98.9,98.9,98.81,98.85,11474.0,88.8883,88.8883,88.8075,88.8434,11474.0
2019-11-08 14:05:00,98.85,98.85,98.78,98.83,7892.0,88.8434,88.8434,88.7805,88.8254,7892.0
2019-11-08 14:10:00,98.83,98.86,98.77,98.78,8146.0,88.8254,88.8524,88.7715,88.7805,8146.0
2019-11-08 14:15:00,98.78,98.78,98.71,98.76,9299.0,88.7805,88.7805,88.7176,88.7625,9299.0
2019-11-08 14:20:00,98.77,98.92,98.76,98.9,24625.0,88.7715,88.9063,88.7625,88.8883,24625.0
2019-11-08 14:25:00,98.92,98.94,98.82,98.86,27036.0,88.9063,88.9243,88.8164,88.8524,27036.0
2019-11-08 14:30:00,98.86,98.91,98.85,98.86,8785.0,88.8524,88.8973,88.8434,88.8524,8785.0
2019-11-08 14:35:00,98.86,98.87,98.81,98.86,14973.0,88.8524,88.8614,88.8075,88.8524,14973.0
2019-11-08 14:40:00,98.85,98.85,98.81,98.82,8843.0,88.8434,88.8434,88.8075,88.8164,8843.0
2019-11-08 14:45:00,98.82,98.9,98.8,98.8,23711.0,88.8164,88.8883,88.7985,88.7985,23711.0
2019-11-08 14:50:00,98.82,98.85,98.8,98.85,6901.0,88.8164,88.8434,88.7985,88.8434,6901.0
2019-11-08 14:55:00,98.84,98.89,98.83,98.88,12962.0,88.8344,88.8794,88.8254,88.8704,12962.0
2019-11-08 15:00:00,98.88,99.0,98.87,99.0,22552.0,88.8704,88.9782,88.8614,88.9782,22552.0
2019-11-08 15:05:00,99.0,99.0,98.93,98.94,16355.0,88.9782,88.9782,88.9153,88.9243,16355.0
2019-11-08 15:10:00,98.95,98.98,98.88,98.98,17441.0,88.9333,88.9602,88.8704,88.9602,17441.0
2019-11-08 15:15:00,98.98,98.98,98.88,98.89,35400.0,88.9602,88.9602,88.8704,88.8794,35400.0
2019-11-08 15:20:00,98.89,98.93,98.86,98.93,25054.0,88.8794,88.9153,88.8524,88.9153,25054.0
2019-11-08 15:25:00,98.93,98.98,98.92,98.95,23957.0,88.9153,88.9602,88.9063,88.9333,23957.0
2019-11-08 15:30:00,98.95,98.99,98.93,98.97,20960.0,88.9333,88.9692,88.9153,88.9513,20960.0
2019-11-08 15:35:00,98.97,99.0,98.95,98.97,23538.0,88.9513,88.9782,88.9333,88.9513,23538.0
2019-11-08 15:40:00,98.96,98.99,98.94,98.95,19316.0,88.9423,88.9692,88.9243,88.9333,19316.0
2019-11-08 15:45:00,98.95,98.97,98.9,98.95,50951.0,88.9333,88.9513,88.8883,88.9333,50951.0
2019-11-08 15:50:00,98.95,98.97,98.89,98.9,45356.0,88.9333,88.9513,88.8794,88.8883,45356.0
2019-11-08 15:55:00,98.9,98.94,98.8,98.93,347251.0,88.8883,88.9243,88.7985,88.9153,347251.0
2019-11-11 09:30:00,98.86,99.05,98.82,99.05,30197.0,88.8524,89.0232,88.8164,89.0232,30197.0
2019-11-11 09:35:00,99.05,99.42,98.9,99.39,20022.0,89.0232,89.3557,88.8883,89.3287,20022.0
2019-11-11 09:40:00,99.38,99.41,99.13,99.23,23954.0,89.3198,89.3467,89.0951,89.1849,23954.0
2019-11-11 09:45:00,99.3,99.56,99.13,99.54,26603.0,89.2479,89.4815,89.0951,89.4636,26603.0
2019-11-11 09:50:00,99.55,99.58,99.28,99.29,15310.0,89.4725,89.4995,89.2299,89.2389,15310.0
2019-11-11 09:55:00,99.28,99.28,99.17,99.17,9498.0,89.2299,89.2299,89.131,89.131,9498.0
2019-11-11 10:00:00,99.16,99.34,99.09,99.24,14166.0,89.122,89.2838,89.0591,89.1939,14166.0
2019-11-11 10:05:00,99.18,99.34,99.18,99.29,7063.0,89.14,89.2838,89.14,89.2389,7063.0
2019-11-11 10:10:00,99.29,99.29,99.11,99.28,14105.0,89.2389,89.2389,89.0771,89.2299,14105.0
2019-11-11 10:15:00,99.24,99.24,99.1,99.12,7075.0,89.1939,89.1939,89.0681,89.0861,7075.0
2019-11-11 10:20:00,99.1,99.14,99.02,99.02,4932.0,89.0681,89.104,88.9962,88.9962,4932.0
2019-11-11 10:25:00,99.03,99.05,98.88,98.98,6721.0,89.0052,89.0232,88.8704,88.9602,6721.0
2019-11-11 10:30:00,98.98,98.98,98.79,98.93,15080.0,88.9602,88.9602,88.7895,88.9153,15080.0
2019-11-11 10:35:00,98.91,99.1,98.84,99.02,20299.0,88.8973,89.0681,88.8344,88.9962,20299.0
2019-11-11 10:40:00,99.05,99.16,99.05,99.08,11254.0,89.0232,89.122,89.0232,89.0501,11254.0
2019-11-11 10:45:00,99.09,99.19,99.03,99.05,7253.0,89.0591,89.149,89.0052,89.0232,7253.0
2019-11-11 10:50:00,99.09,99.25,99.06,99.17,21823.0,89.0591,89.2029,89.0321,89.131,21823.0
2019-11-11 10:55:00,99.15,99.16,99.03,99.1,11241.0,89.113,89.122,89.0052,89.0681,11241.0
2019-11-11 11:00:00,99.13,99.15,99.09,99.11,7869.0,89.0951,89.113,89.0591,89.0771,7869.0
2019-11-11 11:05:00,99.1,99.23,99.05,99.21,12408.0,89.0681,89.1849,89.0232,89.167,12408.0
2019-11-11 11:10:00,99.23,99.23,99.11,99.14,8246.0,89.1849,89.1849,89.0771,89.104,8246.0
2019-11-11 11:15:00,99.16,99.29,99.15,99.25,11200.0,89.122,89.2389,89.113,89.2029,11200.0
2019-11-11 11:20:00,99.25,99.25,99.16,99.18,8218.0,89.2029,89.2029,89.122,89.14,8218.0
2019-11-11 11:25:00,99.17,99.17,99.12,99.15,11213.0,89.131,89.131,89.0861,89.113,11213.0
2019-11-11 11:30:00,99.15,99.26,99.14,99.15,12058.0,89.113,89.2119,89.104,89.113,12058.0
2019-11-11 11:35:00,99.15,99.33,99.15,99.24,23891.0,89.113,89.2748,89.113,89.1939,23891.0
2019-11-11 11:40:00,99.23,99.26,99.15,99.2,12603.0,89.1849,89.2119,89.113,89.158,12603.0
2019-11-11 11:45:00,99.18,99.28,99.15,99.15,9715.0,89.14,89.2299,89.113,89.113,9715.0
2019-11-11 11:50:00,99.16,99.23,99.09,99.2,11109.0,89.122,89.1849,89.0591,89.158,11109.0
2019-11-11 11:55:00,99.2,99.3,99.2,99.27,7117.0,89.158,89.2479,89.158,89.2209,7117.0
2019-11-11 12:00:00,99.26,99.27,99.21,99.25,12998.0,89.2119,89.2209,89.167,89.2029,12998.0
2019-11-11 12:05:00,99.27,99.28,99.21,99.26,7202.0,89.2209,89.2299,89.167,89.2119,7202.0
2019-11-11 12:10:00,99.24,99.27,99.17,99.18,8345.0,89.1939,89.2209,89.131,89.14,8345.0
2019-11-11 12:15:00,99.2,99.24,99.13,99.24,9278.0,89.158,89.1939,89.0951,89.1939,9278.0
2019-11-11 12:20:00,99.25,99.25,99.17,99.25,8949.0,89.2029,89.2029,89.131,89.2029,8949.0
2019-11-11 12:25:00,99.25,99.29,99.1,99.12,9824.0,89.2029,89.2389,89.0681,89.0861,9824.0
2019-11-11 12:30:00,99.13,99.17,99.11,99.15,14309.0,89.0951,89.131,89.0771,89.113,14309.0
2019-11-11 12:35:00,99.14,99.22,99.11,99.22,7208.0,89.104,89.176,89.0771,89.176,7208.0
2019-11-11 12:40:00,99.24,99.24,99.11,99.15,11508.0,89.1939,89.1939,89.0771,89.113,11508.0
2019-11-11 12:45:00,99.17,99.18,99.13,99.14,10566.0,89.131,89.14,89.0951,89.104,10566.0
2019-11-11 12:50:00,99.12,99.19,99.11,99.18,11347.0,89.0861,89.149,89.0771,89.14,11347.0
2019-11-11 12:55:00,99.18,99.28,99.16,99.28,8971.0,89.14,89.2299,89.122,89.2299,8971.0
2019-11-11 13:00:00,99.28,99.3,99.2,99.21,7595.0,89.2299,89.2479,89.158,89.167,7595.0
2019-11-11 13:05:00,99.22,99.29,99.21,99.24,7098.0,89.176,89.2389,89.167,89.1939,7098.0
2019-11-11 13:10:00,99.25,99.27,99.24,99.25,5315.0,89.2029,89.2209,89.1939,89.2029,5315.0
2019-11-11 13:15:00,99.26,99.3,99.24,99.3,8914.0,89.2119,89.2479,89.1939,89.2479,8914.0
2019-11-11 13:20:00,99.3,99.3,99.19,99.19,4120.0,89.2479,89.2479,89.149,89.149,4120.0
2019-11-11 13:25:00,99.2,99.24,99.19,99.22,6958.0,89.158,89.1939,89.149,89.176,6958.0
2019-11-11 13:30:00,99.23,99.27,99.21,99.21,6828.0,89.1849,89.2209,89.167,89.167,6828.0
2019-11-11 13:35:00,99.23,99.26,99.23,99.24,5706.0,89.1849,89.2119,89.1849,89.1939,5706.0
2019-11-11 13:40:00,99.23,99.27,99.23,99.24,6130.0,89.1849,89.2209,89.1849,89.1939,6130.0
2019-11-11 13:45:00,99.25,99.28,99.21,99.28,8012.0,89.2029,89.2299,89.167,89.2299,8012.0
2019-11-11 13:50:00,99.28,99.29,99.15,99.15,5648.0,89.2299,89.2389,89.113,89.113,5648.0
2019-11-11 13:55:00,99.15,99.19,99.1,99.1,7932.0,89.113,89.149,89.0681,89.0681,7932.0
2019-11-11 14:00:00,99.11,99.15,99.04,99.07,29438.0,89.0771,89.113,89.0142,89.0411,29438.0
2019-11-11 14:05:00,99.07,99.08,99.02,99.07,14337.0,89.0411,89.0501,88.9962,89.0411,14337.0
2019-11-11 14:10:00,99.09,99.09,99.01,99.05,24188.0,89.0591,89.0591,88.9872,89.0232,24188.0
2019-11-11 14:15:00,99.05,99.07,98.97,99.06,17721.0,89.0232,89.0411,88.9513,89.0321,17721.0
2019-11-11 14:20:00,99.09,99.1,98.94,98.94,13210.0,89.0591,89.0681,88.9243,88.9243,13210.0
2019-11-11 14:25:00,98.94,98.99,98.94,98.95,8619.0,88.9243,88.9692,88.9243,88.9333,8619.0
2019-11-11 14:30:00,98.93,98.94,98.9,98.91,6045.0,88.9153,88.9243,88.8883,88.8973,6045.0
2019-11-11 14:35:00,98.91,98.92,98.87,98.88,8070.0,88.8973,88.9063,88.8614,88.8704,8070.0
2019-11-11 14:40:00,98.9,98.96,98.85,98.87,11515.0,88.8883,88.9423,88.8434,88.8614,11515.0
2019-11-11 14:45:00,98.86,98.86,98.76,98.81,11195.0,88.8524,88.8524,88.7625,88.8075,11195.0
2019-11-11 14:50:00,98.82,98.84,98.75,98.76,7272.0,88.8164,88.8344,88.7535,88.7625,7272.0
2019-11-11 14:55:00,98.77,98.9,98.75,98.89,12850.0,88.7715,88.8883,88.7535,88.8794,12850.0
2019-11-11 15:00:00,98.89,98.94,98.86,98.9,17878.0,88.8794,88.9243,88.8524,88.8883,17878.0
2019-11-11 15:05:00,98.9,98.96,98.87,98.96,37625.0,88.8883,88.9423,88.8614,88.9423,37625.0
2019-11-11 15:10:00,98.96,99.0,98.92,98.95,60963.0,88.9423,88.9782,88.9063,88.9333,60963.0
2019-11-11 15:15:00,98.96,99.04,98.96,99.02,20567.0,88.9423,89.0142,88.9423,88.9962,20567.0
2019-11-11 15:20:00,99.02,99.08,99.01,99.02,19808.0,88.9962,89.0501,88.9872,88.9962,19808.0
2019-11-11 15:25:00,99.03,99.04,98.99,98.99,10503.0,89.0052,89.0142,88.9692,88.9692,10503.0
2019-11-11 15:30:00,98.99,99.04,98.93,98.95,34158.0,88.9692,89.0142,88.9153,88.9333,34158.0
2019-11-11 15:35:00,98.95,98.97,98.87,98.93,50431.0,88.9333,88.9513,88.8614,88.9153,50431.0
2019-11-11 15:40:00,98.94,98.97,98.82,98.82,60684.0,88.9243,88.9513,88.8164,88.8164,60684.0
2019-11-11 15:45:00,98.82,98.87,98.74,98.87,72579.0,88.8164,88.8614,88.7445,88.8614,72579.0
2019-11-11 15:50:00,98.88,98.88,98.68,98.7,77428.0,88.8704,88.8704,88.6906,88.7086,77428.0
2019-11-11 15:55:00,98.7,98.99,98.7,98.83,173792.0,88.7086,88.9692,88.7086,88.8254,173792.0
2019-11-12 09:30:00,99.23,99.91,99.15,99.67,45657.0,89.1849,89.7961,89.113,89.5804,45657.0
2019-11-12 09:35:00,99.6,99.66,99.34,99.49,23402.0,89.5175,89.5714,89.2838,89.4186,23402.0
2019-11-12 09:40:00,99.48,99.5,99.29,99.46,15217.0,89.4096,89.4276,89.2389,89.3917,15217.0
2019-11-12 09:45:00,99.41,99.41,99.07,99.09,13693.0,89.3467,89.3467,89.0411,89.0591,13693.0
2019-11-12 09:50:00,99.1,99.12,99.0,99.03,14930.0,89.0681,89.0861,88.9782,89.0052,14930.0
2019-11-12 09:55:00,99.01,99.04,98.84,98.84,15252.0,88.9872,89.0142,88.8344,88.8344,15252.0
2019-11-12 10:00:00,98.82,98.85,98.74,98.79,16785.0,88.8164,88.8434,88.7445,88.7895,16785.0
2019-11-12 10:05:00,98.81,98.95,98.78,98.87,9208.0,88.8075,88.9333,88.7805,88.8614,9208.0
2019-11-12 10:10:00,98.85,98.85,98.72,98.75,10008.0,88.8434,88.8434,88.7266,88.7535,10008.0
2019-11-12 10:15:00,98.74,98.81,98.69,98.72,7761.0,88.7445,88.8075,88.6996,88.7266,7761.0
2019-11-12 10:20:00,98.73,98.77,98.7,98.71,9399.0,88.7356,88.7715,88.7086,88.7176,9399.0
2019-11-12 10:25:00,98.71,98.71,98.57,98.57,13050.0,88.7176,88.7176,88.5918,88.5918,13050.0
2019-11-12 10:30:00,98.57,98.58,98.24,98.26,13833.0,88.5918,88.6007,88.2952,88.3131,13833.0
2019-11-12 10:35:00,98.28,98.28,98.16,98.16,9827.0,88.3311,88.3311,88.2233,88.2233,9827.0
2019-11-12 10:40:00,98.16,98.2,98.12,98.18,14299.0,88.2233,88.2592,88.1873,88.2412,14299.0
2019-11-12 10:45:00,98.19,98.28,98.07,98.07,16427.0,88.2502,88.3311,88.1424,88.1424,16427.0
2019-11-12 10:50:00,98.08,98.13,98.02,98.12,11750.0,88.1514,88.1963,88.0974,88.1873,11750.0
2019-11-12 10:55:00,98.12,98.3,98.08,98.25,15634.0,88.1873,88.3491,88.1514,88.3041,15634.0
2019-11-12 11:00:00,98.24,98.24,97.91,97.95,16844.0,88.2952,88.2952,87.9986,88.0345,16844.0
2019-11-12 11:05:00,97.98,98.06,97.92,97.92,10485.0,88.0615,88.1334,88.0075,88.0075,10485.0
2019-11-12 11:10:00,97.99,98.06,97.94,98.05,12829.0,88.0705,88.1334,88.0255,88.1244,12829.0
2019-11-12 11:15:00,98.03,98.09,98.02,98.07,9599.0,88.1064,88.1603,88.0974,88.1424,9599.0
2019-11-12 11:20:00,98.08,98.19,98.07,98.12,12865.0,88.1514,88.2502,88.1424,88.1873,12865.0
2019-11-12 11:25:00,98.11,98.11,97.99,97.99,10601.0,88.1783,88.1783,88.0705,88.0705,10601.0
2019-11-12 11:30:00,97.97,97.97,97.83,97.85,20064.0,88.0525,88.0525,87.9267,87.9446,20064.0
2019-11-12 11:35:00,97.85,97.87,97.75,97.81,14188.0,87.9446,87.9626,87.8548,87.9087,14188.0
2019-11-12 11:40:00,97.8,97.95,97.76,97.9,14912.0,87.8997,88.0345,87.8637,87.9896,14912.0
2019-11-12 11:45:00,97.91,97.92,97.77,97.81,17825.0,87.9986,88.0075,87.8727,87.9087,17825.0
2019-11-12 11:50:00,97.84,98.05,97.83,97.99,15405.0,87.9356,88.1244,87.9267,88.0705,15405.0
2019-11-12 11:55:00,97.99,98.0,97.85,97.87,10118.0,88.0705,88.0795,87.9446,87.9626,10118.0
2019-11-12 12:00:00,97.88,97.93,97.87,97.92,8630.0,87.9716,88.0165,87.9626,88.0075,8630.0
2019-11-12 12:05:00,97.91,97.93,97.82,97.85,9049.0,87.9986,88.0165,87.9177,87.9446,9049.0
2019-11-12 12:10:00,97.85,97.89,97.84,97.89,9237.0,87.9446,87.9806,87.9356,87.9806,9237.0
2019-11-12 12:15:00,97.9,97.9,97.82,97.83,18927.0,87.9896,87.9896,87.9177,87.9267,18927.0
2019-11-12 12:20:00,97.82,97.83,97.77,97.77,6584.0,87.9177,87.9267,87.8727,87.8727,6584.0
2019-11-12 12:25:00,97.78,97.78,97.65,97.67,19698.0,87.8817,87.8817,87.7649,87.7829,19698.0
2019-11-12 12:30:00,97.68,97.69,97.59,97.59,12707.0,87.7918,87.8008,87.711,87.711,12707.0
2019-11-12 12:35:00,97.6,97.62,97.59,97.62,6860.0,87.7199,87.7379,87.711,87.7379,6860.0
2019-11-12 12:40:00,97.63,97.67,97.59,97.6,9675.0,87.7469,87.7829,87.711,87.7199,9675.0
2019-11-12 12:45:00,97.61,97.65,97.6,97.64,6147.0,87.7289,87.7649,87.7199,87.7559,6147.0
2019-11-12 12:50:00,97.64,97.81,97.62,97.81,13233.0,87.7559,87.9087,87.7379,87.9087,13233.0
2019-11-12 12:55:00,97.82,97.97,97.81,97.93,7450.0,87.9177,88.0525,87.9087,88.0165,7450.0
2019-11-12 13:00:00,97.93,97.93,97.86,97.89,8004.0,88.0165,88.0165,87.9536,87.9806,8004.0
2019-11-12 13:05:00,97.88,97.91,97.83,97.91,10915.0,87.9716,87.9986,87.9267,87.9986,10915.0
2019-11-12 13:10:00,97.95,98.1,97.83,98.1,16755.0,88.0345,88.1693,87.9267,88.1693,16755.0
2019-11-12 13:15:00,98.08,98.08,97.99,98.03,5545.0,88.1514,88.1514,88.0705,88.1064,5545.0
2019-11-12 13:20:00,98.05,98.05,97.96,97.96,9425.0,88.1244,88.1244,88.0435,88.0435,9425.0
2019-11-12 13:25:00,97.98,98.01,97.94,98.0,7977.0,88.0615,88.0884,88.0255,88.0795,7977.0
2019-11-12 13:30:00,98.03,98.13,98.01,98.03,8178.0,88.1064,88.1963,88.0884,88.1064,8178.0
2019-11-12 13:35:00,98.02,98.07,97.99,97.99,9814.0,88.0974,88.1424,88.0705,88.0705,9814.0
2019-11-12 13:40:00,98.0,98.1,98.0,98.07,6809.0,88.0795,88.1693,88.0795,88.1424,6809.0
2019-11-12 13:45:00,98.07,98.1,98.0,98.09,9385.0,88.1424,88.1693,88.0795,88.1603,9385.0
2019-11-12 13:50:00,98.09,98.15,98.09,98.11,12208.0,88.1603,88.2143,88.1603,88.1783,12208.0
2019-11-12 13:55:00,98.1,98.15,98.09,98.13,9387.0,88.1693,88.2143,88.1603,88.1963,9387.0
2019-11-12 14:00:00,98.13,98.14,98.04,98.05,14570.0,88.1963,88.2053,88.1154,88.1244,14570.0
2019-11-12 14:05:00,98.06,98.32,98.06,98.31,16510.0,88.1334,88.3671,88.1334,88.3581,16510.0
2019-11-12 14:10:00,98.33,98.33,98.16,98.17,12034.0,88.376,88.376,88.2233,88.2322,12034.0
2019-11-12 14:15:00,98.16,98.21,98.11,98.2,13197.0,88.2233,88.2682,88.1783,88.2592,13197.0
2019-11-12 14:20:00,98.19,98.22,98.14,98.15,11219.0,88.2502,88.2772,88.2053,88.2143,11219.0
2019-11-12 14:25:00,98.15,98.2,98.15,98.17,10489.0,88.2143,88.2592,88.2143,88.2322,10489.0
2019-11-12 14:30:00,98.17,98.3,98.15,98.16,22036.0,88.2322,88.3491,88.2143,88.2233,22036.0
2019-11-12 14:35:00,98.16,98.22,98.13,98.21,12370.0,88.2233,88.2772,88.1963,88.2682,12370.0
2019-11-12 14:40:00,98.21,98.24,98.18,98.19,12633.0,88.2682,88.2952,88.2412,88.2502,12633.0
2019-11-12 14:45:00,98.18,98.26,98.18,98.26,9763.0,88.2412,88.3131,88.2412,88.3131,9763.0
2019-11-12 14:50:00,98.25,98.26,98.17,98.18,13415.0,88.3041,88.3131,88.2322,88.2412,13415.0
2019-11-12 14:55:00,98.18,98.18,98.12,98.18,12132.0,88.2412,88.2412,88.1873,88.2412,12132.0
2019-11-12 15:00:00,98.18,98.22,98.14,98.15,24361.0,88.2412,88.2772,88.2053,88.2143,24361.0
2019-11-12 15:05:00,98.14,98.22,98.1,98.2,17985.0,88.2053,88.2772,88.1693,88.2592,17985.0
2019-11-12 15:10:00,98.2,98.2,98.09,98.12,33736.0,88.2592,88.2592,88.1603,88.1873,33736.0
2019-11-12 15:15:00,98.12,98.16,98.11,98.13,18424.0,88.1873,88.2233,88.1783,88.1963,18424.0
2019-11-12 15:20:00,98.13,98.15,98.11,98.14,23081.0,88.1963,88.2143,88.1783,88.2053,23081.0
2019-11-12 15:25:00,98.14,98.24,98.13,98.21,15899.0,88.2053,88.2952,88.1963,88.2682,15899.0
2019-11-12 15:30:00,98.2,98.25,98.19,98.21,24285.0,88.2592,88.3041,88.2502,88.2682,24285.0
2019-11-12 15:35:00,98.21,98.22,98.15,98.15,31788.0,88.2682,88.2772,88.2143,88.2143,31788.0
2019-11-12 15:40:00,98.16,98.22,98.15,98.19,38541.0,88.2233,88.2772,88.2143,88.2502,38541.0
2019-11-12 15:45:00,98.19,98.27,98.17,98.25,44259.0,88.2502,88.3221,88.2322,88.3041,44259.0
2019-11-12 15:50:00,98.26,98.26,98.18,98.18,44524.0,88.3131,88.3131,88.2412,88.2412,44524.0
2019-11-12 15:55:00,98.17,98.33,98.16,98.33,124842.0,88.2322,88.376,88.2233,88.376,124842.0
2019-11-13 09:30:00,98.71,99.15,98.45,99.15,36288.0,88.7176,89.113,88.4839,89.113,36288.0
2019-11-13 09:35:00,99.15,99.43,99.04,99.15,14547.0,89.113,89.3647,89.0142,89.113,14547.0
2019-11-13 09:40:00,99.14,99.22,98.93,98.99,10078.0,89.104,89.176,88.9153,88.9692,10078.0
2019-11-13 09:45:00,99.03,99.03,98.76,98.91,13149.0,89.0052,89.0052,88.7625,88.8973,13149.0
2019-11-13 09:50:00,98.96,99.04,98.84,98.94,9224.0,88.9423,89.0142,88.8344,88.9243,9224.0
2019-11-13 09:55:00,98.9,98.95,98.72,98.8,9508.0,88.8883,88.9333,88.7266,88.7985,9508.0
2019-11-13 10:00:00,98.81,98.98,98.74,98.98,13185.0,88.8075,88.9602,88.7445,88.9602,13185.0
2019-11-13 10:05:00,98.96,99.1,98.91,98.93,12947.0,88.9423,89.0681,88.8973,88.9153,12947.0
2019-11-13 10:10:00,98.92,99.11,98.91,99.03,13087.0,88.9063,89.0771,88.8973,89.0052,13087.0
2019-11-13 10:15:00,99.03,99.03,98.88,98.89,9081.0,89.0052,89.0052,88.8704,88.8794,9081.0
2019-11-13 10:20:00,98.89,98.9,98.78,98.82,10346.0,88.8794,88.8883,88.7805,88.8164,10346.0
2019-11-13 10:25:00,98.84,98.92,98.82,98.89,8355.0,88.8344,88.9063,88.8164,88.8794,8355.0
2019-11-13 10:30:00,98.86,98.88,98.83,98.87,4355.0,88.8524,88.8704,88.8254,88.8614,4355.0
2019-11-13 10:35:00,98.87,99.02,98.85,98.96,16966.0,88.8614,88.9962,88.8434,88.9423,16966.0
2019-11-13 10:40:00,98.98,98.98,98.83,98.86,10793.0,88.9602,88.9602,88.8254,88.8524,10793.0
2019-11-13 10:45:00,98.86,98.99,98.84,98.89,11970.0,88.8524,88.9692,88.8344,88.8794,11970.0
2019-11-13 10:50:00,98.87,98.95,98.82,98.9,8875.0,88.8614,88.9333,88.8164,88.8883,8875.0
2019-11-13 10:55:00,98.9,98.94,98.87,98.93,7891.0,88.8883,88.9243,88.8614,88.9153,7891.0
2019-11-13 11:00:00,98.9,98.94,98.75,98.78,11196.0,88.8883,88.9243,88.7535,88.7805,11196.0
2019-11-13 11:05:00,98.76,98.79,98.75,98.76,9072.0,88.7625,88.7895,88.7535,88.7625,9072.0
2019-11-13 11:10:00,98.76,98.8,98.67,98.73,12945.0,88.7625,88.7985,88.6816,88.7356,12945.0
2019-11-13 11:15:00,98.73,98.74,98.62,98.62,6786.0,88.7356,88.7445,88.6367,88.6367,6786.0
2019-11-13 11:20:00,98.62,98.63,98.47,98.56,17783.0,88.6367,88.6457,88.5019,88.5828,17783.0
2019-11-13 11:25:00,98.56,98.57,98.5,98.52,7466.0,88.5828,88.5918,88.5288,88.5468,7466.0
2019-11-13 11:30:00,98.54,98.68,98.5,98.63,10471.0,88.5648,88.6906,88.5288,88.6457,10471.0
2019-11-13 11:35:00,98.65,98.65,98.57,98.57,6100.0,88.6637,88.6637,88.5918,88.5918,6100.0
2019-11-13 11:40:00,98.57,98.58,98.48,98.52,13423.0,88.5918,88.6007,88.5109,88.5468,13423.0
2019-11-13 11:45:00,98.54,98.55,98.45,98.47,9207.0,88.5648,88.5738,88.4839,88.5019,9207.0
2019-11-13 11:50:00,98.48,98.5,98.41,98.46,10717.0,88.5109,88.5288,88.4479,88.4929,10717.0
2019-11-13 11:55:00,98.44,98.45,98.36,98.41,7469.0,88.4749,88.4839,88.403,88.4479,7469.0
2019-11-13 12:00:00,98.41,98.44,98.38,98.44,10876.0,88.4479,88.4749,88.421,88.4749,10876.0
2019-11-13 12:05:00,98.44,98.59,98.43,98.52,8116.0,88.4749,88.6097,88.4659,88.5468,8116.0
2019-11-13 12:10:00,98.54,98.54,98.44,98.45,7863.0,88.5648,88.5648,88.4749,88.4839,7863.0
2019-11-13 12:15:00,98.44,98.49,98.43,98.47,6307.0,88.4749,88.5198,88.4659,88.5019,6307.0
2019-11-13 12:20:00,98.48,98.48,98.38,98.38,6243.0,88.5109,88.5109,88.421,88.421,6243.0
2019-11-13 12:25:00,98.39,98.49,98.35,98.49,12402.0,88.43,88.5198,88.394,88.5198,12402.0
2019-11-13 12:30:00,98.49,98.49,98.44,98.44,8541.0,88.5198,88.5198,88.4749,88.4749,8541.0
2019-11-13 12:35:00,98.44,98.48,98.37,98.38,7950.0,88.4749,88.5109,88.412,88.421,7950.0
2019-11-13 12:40:00,98.38,98.42,98.37,98.39,6818.0,88.421,88.4569,88.412,88.43,6818.0
2019-11-13 12:45:00,98.39,98.42,98.36,98.36,6079.0,88.43,88.4569,88.403,88.403,6079.0
2019-11-13 12:50:00,98.35,98.45,98.34,98.44,6896.0,88.394,88.4839,88.385,88.4749,6896.0
2019-11-13 12:55:00,98.43,98.47,98.4,98.41,7746.0,88.4659,88.5019,88.439,88.4479,7746.0
2019-11-13 13:00:00,98.39,98.42,98.36,98.37,4736.0,88.43,88.4569,88.403,88.412,4736.0
2019-11-13 13:05:00,98.39,98.39,98.33,98.34,5651.0,88.43,88.43,88.376,88.385,5651.0
2019-11-13 13:10:00,98.33,98.33,98.27,98.29,11311.0,88.376,88.376,88.3221,88.3401,11311.0
2019-11-13 13:15:00,98.29,98.4,98.27,98.37,7793.0,88.3401,88.439,88.3221,88.412,7793.0
2019-11-13 13:20:00,98.35,98.42,98.34,98.36,7486.0,88.394,88.4569,88.385,88.403,7486.0
2019-11-13 13:25:00,98.39,98.41,98.36,98.36,7279.0,88.43,88.4479,88.403,88.403,7279.0
2019-11-13 13:30:00,98.36,98.39,98.32,98.39,7792.0,88.403,88.43,88.3671,88.43,7792.0
2019-11-13 13:35:00,98.41,98.45,98.4,98.43,5133.0,88.4479,88.4839,88.439,88.4659,5133.0
2019-11-13 13:40:00,98.44,98.48,98.43,98.43,9453.0,88.4749,88.5109,88.4659,88.4659,9453.0
2019-11-13 13:45:00,98.44,98.44,98.34,98.39,11001.0,88.4749,88.4749,88.385,88.43,11001.0
2019-11-13 13:50:00,98.39,98.43,98.34,98.4,13830.0,88.43,88.4659,88.385,88.439,13830.0
2019-11-13 13:55:00,98.4,98.41,98.21,98.21,15988.0,88.439,88.4479,88.2682,88.2682,15988.0
2019-11-13 14:00:00,98.22,98.32,98.17,98.29,11710.0,88.2772,88.3671,88.2322,88.3401,11710.0
2019-11-13 14:05:00,98.27,98.32,98.27,98.29,8457.0,88.3221,88.3671,88.3221,88.3401,8457.0
2019-11-13 14:10:00,98.26,98.29,98.23,98.26,20116.0,88.3131,88.3401,88.2862,88.3131,20116.0
2019-11-13 14:15:00,98.27,98.29,98.15,98.18,26534.0,88.3221,88.3401,88.2143,88.2412,26534.0
2019-11-13 14:20:00,98.16,98.31,98.15,98.28,25300.0,88.2233,88.3581,88.2143,88.3311,25300.0
2019-11-13 14:25:00,98.29,98.32,98.23,98.3,11116.0,88.3401,88.3671,88.2862,88.3491,11116.0
2019-11-13 14:30:00,98.31,98.43,98.3,98.36,24326.0,88.3581,88.4659,88.3491,88.403,24326.0
2019-11-13 14:35:00,98.37,98.44,98.35,98.4,39228.0,88.412,88.4749,88.394,88.439,39228.0
2019-11-13 14:40:00,98.41,98.43,98.38,98.4,9660.0,88.4479,88.4659,88.421,88.439,9660.0
2019-11-13 14:45:00,98.4,98.41,98.37,98.4,14591.0,88.439,88.4479,88.412,88.439,14591.0
2019-11-13 14:50:00,98.39,98.46,98.38,98.42,10483.0,88.43,88.4929,88.421,88.4569,10483.0
2019-11-13 14:55:00,98.41,98.42,98.38,98.42,12895.0,88.4479,88.4569,88.421,88.4569,12895.0
2019-11-13 15:00:00,98.41,98.51,98.38,98.47,15722.0,88.4479,88.5378,88.421,88.5019,15722.0
2019-11-13 15:05:00,98.46,98.49,98.39,98.4,22497.0,88.4929,88.5198,88.43,88.439,22497.0
2019-11-13 15:10:00,98.4,98.42,98.36,98.41,31219.0,88.439,88.4569,88.403,88.4479,31219.0
2019-11-13 15:15:00,98.41,98.48,98.33,98.47,31085.0,88.4479,88.5109,88.376,88.5019,31085.0
2019-11-13 15:20:00,98.48,98.52,98.42,98.49,10759.0,88.5109,88.5468,88.4569,88.5198,10759.0
2019-11-13 15:25:00,98.49,98.5,98.43,98.45,15138.0,88.5198,88.5288,88.4659,88.4839,15138.0
2019-11-13 15:30:00,98.44,98.52,98.42,98.52,15241.0,88.4749,88.5468,88.4569,88.5468,15241.0
2019-11-13 15:35:00,98.52,98.55,98.45,98.45,27188.0,88.5468,88.5738,88.4839,88.4839,27188.0
2019-11-13 15:40:00,98.46,98.51,98.45,98.49,18586.0,88.4929,88.5378,88.4839,88.5198,18586.0
2019-11-13 15:45:00,98.49,98.5,98.43,98.45,28429.0,88.5198,88.5288,88.4659,88.4839,28429.0
2019-11-13 15:50:00,98.45,98.49,98.35,98.48,65239.0,88.4839,88.5198,88.394,88.5109,65239.0
2019-11-13 15:55:00,98.48,98.48,98.34,98.36,113621.0,88.5109,88.5109,88.385,88.403,113621.0
2019-11-14 09:30:00,98.25,98.7,98.12,98.29,138052.0,88.3041,88.7086,88.1873,88.3401,138052.0
2019-11-14 09:35:00,98.2,98.47,98.19,98.25,15587.0,88.2592,88.5019,88.2502,88.3041,15587.0
2019-11-14 09:40:00,98.23,98.28,98.11,98.15,17305.0,88.2862,88.3311,88.1783,88.2143,17305.0
2019-11-14 09:45:00,98.1,98.19,97.99,98.02,25264.0,88.1693,88.2502,88.0705,88.0974,25264.0
2019-11-14 09:50:00,98.07,98.35,98.03,98.26,50191.0,88.1424,88.394,88.1064,88.3131,50191.0
2019-11-14 09:55:00,98.27,98.41,98.26,98.37,14439.0,88.3221,88.4479,88.3131,88.412,14439.0
2019-11-14 10:00:00,98.44,98.75,98.44,98.75,6728.0,88.4749,88.7535,88.4749,88.7535,6728.0
2019-11-14 10:05:00,98.76,98.77,98.47,98.55,14891.0,88.7625,88.7715,88.5019,88.5738,14891.0
2019-11-14 10:10:00,98.54,98.56,98.31,98.31,12833.0,88.5648,88.5828,88.3581,88.3581,12833.0
2019-11-14 10:15:00,98.29,98.52,98.25,98.52,28129.0,88.3401,88.5468,88.3041,88.5468,28129.0
2019-11-14 10:20:00,98.54,98.6,98.26,98.41,38634.0,88.5648,88.6187,88.3131,88.4479,38634.0
2019-11-14 10:25:00,98.41,98.46,98.32,98.33,7558.0,88.4479,88.4929,88.3671,88.376,7558.0
2019-11-14 10:30:00,98.31,98.34,98.19,98.2,11869.0,88.3581,88.385,88.2502,88.2592,11869.0
2019-11-14 10:35:00,98.21,98.3,98.19,98.28,6761.0,88.2682,88.3491,88.2502,88.3311,6761.0
2019-11-14 10:40:00,98.28,98.32,98.25,98.26,7445.0,88.3311,88.3671,88.3041,88.3131,7445.0
2019-11-14 10:45:00,98.26,98.31,98.16,98.3,46782.0,88.3131,88.3581,88.2233,88.3491,46782.0
2019-11-14 10:50:00,98.3,98.31,98.22,98.26,7227.0,88.3491,88.3581,88.2772,88.3131,7227.0
2019-11-14 10:55:00,98.25,98.28,98.2,98.22,7299.0,88.3041,88.3311,88.2592,88.2772,7299.0
2019-11-14 11:00:00,98.22,98.32,98.19,98.22,9634.0,88.2772,88.3671,88.2502,88.2772,9634.0
2019-11-14 11:05:00,98.22,98.29,98.14,98.14,9040.0,88.2772,88.3401,88.2053,88.2053,9040.0
2019-11-14 11:10:00,98.16,98.31,98.15,98.24,8662.0,88.2233,88.3581,88.2143,88.2952,8662.0
2019-11-14 11:15:00,98.23,98.24,98.12,98.17,45597.0,88.2862,88.2952,88.1873,88.2322,45597.0
2019-11-14 11:20:00,98.17,98.22,98.06,98.08,19303.0,88.2322,88.2772,88.1334,88.1514,19303.0
2019-11-14 11:25:00,98.08,98.12,98.01,98.01,8215.0,88.1514,88.1873,88.0884,88.0884,8215.0
2019-11-14 11:30:00,98.02,98.02,97.84,97.88,26234.0,88.0974,88.0974,87.9356,87.9716,26234.0
2019-11-14 11:35:00,97.89,97.92,97.79,97.87,38818.0,87.9806,88.0075,87.8907,87.9626,38818.0
2019-11-14 11:40:00,97.87,97.93,97.83,97.93,11173.0,87.9626,88.0165,87.9267,88.0165,11173.0
2019-11-14 11:45:00,97.98,97.99,97.88,97.89,29569.0,88.0615,88.0705,87.9716,87.9806,29569.0
2019-11-14 11:50:00,97.91,98.0,97.9,98.0,8911.0,87.9986,88.0795,87.9896,88.0795,8911.0
2019-11-14 11:55:00,98.02,98.15,98.02,98.07,7671.0,88.0974,88.2143,88.0974,88.1424,7671.0
2019-11-14 12:00:00,98.06,98.13,97.94,98.03,20991.0,88.1334,88.1963,88.0255,88.1064,20991.0
2019-11-14 12:05:00,98.03,98.14,98.0,98.08,7865.0,88.1064,88.2053,88.0795,88.1514,7865.0
2019-11-14 12:10:00,98.09,98.09,97.88,97.93,8583.0,88.1603,88.1603,87.9716,88.0165,8583.0
2019-11-14 12:15:00,97.93,97.97,97.9,97.96,10977.0,88.0165,88.0525,87.9896,88.0435,10977.0
2019-11-14 12:20:00,97.96,98.08,97.94,98.08,7029.0,88.0435,88.1514,88.0255,88.1514,7029.0
2019-11-14 12:25:00,98.06,98.07,97.94,98.03,14046.0,88.1334,88.1424,88.0255,88.1064,14046.0
2019-11-14 12:30:00,98.05,98.06,97.97,98.0,29477.0,88.1244,88.1334,88.0525,88.0795,29477.0
2019-11-14 12:35:00,97.99,98.03,97.93,97.99,21365.0,88.0705,88.1064,88.0165,88.0705,21365.0
2019-11-14 12:40:00,98.01,98.06,97.97,98.06,7964.0,88.0884,88.1334,88.0525,88.1334,7964.0
2019-11-14 12:45:00,98.06,98.19,98.06,98.14,7310.0,88.1334,88.2502,88.1334,88.2053,7310.0
2019-11-14 12:50:00,98.14,98.14,98.05,98.05,6760.0,88.2053,88.2053,88.1244,88.1244,6760.0
2019-11-14 12:55:00,98.06,98.08,98.01,98.01,10077.0,88.1334,88.1514,88.0884,88.0884,10077.0
2019-11-14 13:00:00,98.0,98.06,97.98,98.02,21536.0,88.0795,88.1334,88.0615,88.0974,21536.0
2019-11-14 13:05:00,98.01,98.05,98.01,98.01,4295.0,88.0884,88.1244,88.0884,88.0884,4295.0
2019-11-14 13:10:00,98.01,98.02,97.82,97.82,15712.0,88.0884,88.0974,87.9177,87.9177,15712.0
2019-11-14 13:15:00,97.82,97.85,97.67,97.8,14742.0,87.9177,87.9446,87.7829,87.8997,14742.0
2019-11-14 13:20:00,97.76,97.76,97.69,97.7,6342.0,87.8637,87.8637,87.8008,87.8098,6342.0
2019-11-14 13:25:00,97.7,97.73,97.62,97.62,6777.0,87.8098,87.8368,87.7379,87.7379,6777.0
2019-11-14 13:30:00,97.63,97.74,97.56,97.7,39407.0,87.7469,87.8458,87.684,87.8098,39407.0
2019-11-14 13:35:00,97.71,97.87,97.7,97.8,12475.0,87.8188,87.9626,87.8098,87.8997,12475.0
2019-11-14 13:40:00,97.8,97.83,97.74,97.82,21019.0,87.8997,87.9267,87.8458,87.9177,21019.0
2019-11-14 13:45:00,97.81,97.81,97.76,97.79,10123.0,87.9087,87.9087,87.8637,87.8907,10123.0
2019-11-14 13:50:00,97.78,97.82,97.75,97.8,19986.0,87.8817,87.9177,87.8548,87.8997,19986.0
2019-11-14 13:55:00,97.81,97.82,97.65,97.74,25996.0,87.9087,87.9177,87.7649,87.8458,25996.0
2019-11-14 14:00:00,97.77,97.91,97.71,97.75,34872.0,87.8727,87.9986,87.8188,87.8548,34872.0
2019-11-14 14:05:00,97.75,97.92,97.72,97.89,12084.0,87.8548,88.0075,87.8278,87.9806,12084.0
2019-11-14 14:10:00,97.89,97.91,97.8,97.91,8631.0,87.9806,87.9986,87.8997,87.9986,8631.0
2019-11-14 14:15:00,97.9,97.95,97.86,97.91,8318.0,87.9896,88.0345,87.9536,87.9986,8318.0
2019-11-14 14:20:00,97.91,97.91,97.81,97.86,7114.0,87.9986,87.9986,87.9087,87.9536,7114.0
2019-11-14 14:25:00,97.86,97.95,97.85,97.93,5281.0,87.9536,88.0345,87.9446,88.0165,5281.0
2019-11-14 14:30:00,97.93,97.94,97.88,97.92,7651.0,88.0165,88.0255,87.9716,88.0075,7651.0
2019-11-14 14:35:00,97.92,97.99,97.88,97.97,7011.0,88.0075,88.0705,87.9716,88.0525,7011.0
2019-11-14 14:40:00,97.97,98.0,97.95,97.95,5949.0,88.0525,88.0795,88.0345,88.0345,5949.0
2019-11-14 14:45:00,97.95,98.0,97.95,97.96,10178.0,88.0345,88.0795,88.0345,88.0435,10178.0
2019-11-14 14:50:00,97.97,98.07,97.96,98.02,8369.0,88.0525,88.1424,88.0435,88.0974,8369.0
2019-11-14 14:55:00,98.02,98.02,97.95,97.97,11252.0,88.0974,88.0974,88.0345,88.0525,11252.0
2019-11-14 15:00:00,97.97,98.1,97.96,98.06,12217.0,88.0525,88.1693,88.0435,88.1334,12217.0
2019-11-14 15:05:00,98.07,98.07,97.98,98.0,12565.0,88.1424,88.1424,88.0615,88.0795,12565.0
2019-11-14 15:10:00,98.01,98.03,97.94,97.96,13827.0,88.0884,88.1064,88.0255,88.0435,13827.0
2019-11-14 15:15:00,97.97,98.06,97.96,97.97,15749.0,88.0525,88.1334,88.0435,88.0525,15749.0
2019-11-14 15:20:00,97.99,98.04,97.96,98.01,8384.0,88.0705,88.1154,88.0435,88.0884,8384.0
2019-11-14 15:25:00,98.02,98.09,98.01,98.07,10421.0,88.0974,88.1603,88.0884,88.1424,10421.0
2019-11-14 15:30:00,98.06,98.12,98.06,98.07,15505.0,88.1334,88.1873,88.1334,88.1424,15505.0
2019-11-14 15:35:00,98.07,98.12,98.04,98.07,17699.0,88.1424,88.1873,88.1154,88.1424,17699.0
2019-11-14 15:40:00,98.09,98.15,98.08,98.11,22220.0,88.1603,88.2143,88.1514,88.1783,22220.0
2019-11-14 15:45:00,98.11,98.11,98.08,98.11,20314.0,88.1783,88.1783,88.1514,88.1783,20314.0
2019-11-14 15:50:00,98.11,98.24,98.09,98.13,53527.0,88.1783,88.2952,88.1603,88.1963,53527.0
2019-11-14 15:55:00,98.14,98.2,98.07,98.14,112666.0,88.2053,88.2592,88.1424,88.2053,112666.0
2019-11-15 09:30:00,98.63,98.86,98.44,98.44,88042.0,88.6457,88.8524,88.4749,88.4749,88042.0
2019-11-15 09:35:00,98.48,98.49,98.12,98.19,12920.0,88.5109,88.5198,88.1873,88.2502,12920.0
2019-11-15 09:40:00,98.18,98.39,98.11,98.34,7185.0,88.2412,88.43,88.1783,88.385,7185.0
2019-11-15 09:45:00,98.33,98.39,98.25,98.3,10451.0,88.376,88.43,88.3041,88.3491,10451.0
2019-11-15 09:50:00,98.35,98.36,98.05,98.11,5665.0,88.394,88.403,88.1244,88.1783,5665.0
2019-11-15 09:55:00,98.14,98.19,98.01,98.06,8305.0,88.2053,88.2502,88.0884,88.1334,8305.0
2019-11-15 10:00:00,98.13,98.26,98.11,98.23,9498.0,88.1963,88.3131,88.1783,88.2862,9498.0
2019-11-15 10:05:00,98.23,98.26,98.15,98.15,9497.0,88.2862,88.3131,88.2143,88.2143,9497.0
2019-11-15 10:10:00,98.15,98.22,98.07,98.08,13424.0,88.2143,88.2772,88.1424,88.1514,13424.0
2019-11-15 10:15:00,98.07,98.17,98.06,98.16,12300.0,88.1424,88.2322,88.1334,88.2233,12300.0
2019-11-15 10:20:00,98.17,98.17,97.92,98.05,16856.0,88.2322,88.2322,88.0075,88.1244,16856.0
2019-11-15 10:25:00,98.06,98.09,97.98,98.08,11251.0,88.1334,88.1603,88.0615,88.1514,11251.0
2019-11-15 10:30:00,98.07,98.17,98.04,98.08,15600.0,88.1424,88.2322,88.1154,88.1514,15600.0
2019-11-15 10:35:00,98.09,98.25,98.06,98.15,16312.0,88.1603,88.3041,88.1334,88.2143,16312.0
2019-11-15 10:40:00,98.14,98.14,98.07,98.13,14189.0,88.2053,88.2053,88.1424,88.1963,14189.0
2019-11-15 10:45:00,98.14,98.14,98.03,98.09,11353.0,88.2053,88.2053,88.1064,88.1603,11353.0
2019-11-15 10:50:00,98.06,98.13,98.04,98.06,7573.0,88.1334,88.1963,88.1154,88.1334,7573.0
2019-11-15 10:55:00,98.06,98.25,98.02,98.23,14465.0,88.1334,88.3041,88.0974,88.2862,14465.0
2019-11-15 11:00:00,98.22,98.25,98.09,98.09,10484.0,88.2772,88.3041,88.1603,88.1603,10484.0
2019-11-15 11:05:00,98.12,98.21,98.08,98.13,11940.0,88.1873,88.2682,88.1514,88.1963,11940.0
2019-11-15 11:10:00,98.1,98.2,98.04,98.04,12643.0,88.1693,88.2592,88.1154,88.1154,12643.0
2019-11-15 11:15:00,98.02,98.04,97.91,97.99,17691.0,88.0974,88.1154,87.9986,88.0705,17691.0
2019-11-15 11:20:00,97.99,98.09,97.96,98.01,15972.0,88.0705,88.1603,88.0435,88.0884,15972.0
2019-11-15 11:25:00,98.0,98.04,97.99,98.02,8477.0,88.0795,88.1154,88.0705,88.0974,8477.0
2019-11-15 11:30:00,98.02,98.05,97.99,98.04,12949.0,88.0974,88.1244,88.0705,88.1154,12949.0
2019-11-15 11:35:00,98.03,98.05,97.97,98.05,11178.0,88.1064,88.1244,88.0525,88.1244,11178.0
2019-11-15 11:40:00,98.06,98.17,98.02,98.12,14122.0,88.1334,88.2322,88.0974,88.1873,14122.0
2019-11-15 11:45:00,98.14,98.16,98.0,98.05,13827.0,88.2053,88.2233,88.0795,88.1244,13827.0
2019-11-15 11:50:00,98.05,98.18,98.05,98.05,7870.0,88.1244,88.2412,88.1244,88.1244,7870.0
2019-11-15 11:55:00,98.03,98.17,98.0,98.15,6873.0,88.1064,88.2322,88.0795,88.2143,6873.0
2019-11-15 12:00:00,98.16,98.17,98.13,98.15,4468.0,88.2233,88.2322,88.1963,88.2143,4468.0
2019-11-15 12:05:00,98.14,98.14,97.98,97.98,8352.0,88.2053,88.2053,88.0615,88.0615,8352.0
2019-11-15 12:10:00,97.98,98.11,97.97,98.1,10081.0,88.0615,88.1783,88.0525,88.1693,10081.0
2019-11-15 12:15:00,98.09,98.09,97.98,98.07,7295.0,88.1603,88.1603,88.0615,88.1424,7295.0
2019-11-15 12:20:00,98.07,98.08,98.04,98.07,7725.0,88.1424,88.1514,88.1154,88.1424,7725.0
2019-11-15 12:25:00,98.06,98.11,98.06,98.1,7755.0,88.1334,88.1783,88.1334,88.1693,7755.0
2019-11-15 12:30:00,98.1,98.17,98.06,98.13,9939.0,88.1693,88.2322,88.1334,88.1963,9939.0
2019-11-15 12:35:00,98.13,98.13,98.05,98.06,6690.0,88.1963,88.1963,88.1244,88.1334,6690.0
2019-11-15 12:40:00,98.06,98.07,98.02,98.03,7976.0,88.1334,88.1424,88.0974,88.1064,7976.0
2019-11-15 12:45:00,98.05,98.14,98.05,98.14,6190.0,88.1244,88.2053,88.1244,88.2053,6190.0
2019-11-15 12:50:00,98.11,98.13,98.07,98.1,4403.0,88.1783,88.1963,88.1424,88.1693,4403.0
2019-11-15 12:55:00,98.14,98.16,98.08,98.12,5250.0,88.2053,88.2233,88.1514,88.1873,5250.0
2019-11-15 13:00:00,98.13,98.14,98.05,98.06,5701.0,88.1963,88.2053,88.1244,88.1334,5701.0
2019-11-15 13:05:00,98.07,98.1,98.07,98.1,3808.0,88.1424,88.1693,88.1424,88.1693,3808.0
2019-11-15 13:10:00,98.08,98.09,98.05,98.06,5218.0,88.1514,88.1603,88.1244,88.1334,5218.0
2019-11-15 13:15:00,98.05,98.07,98.03,98.03,4979.0,88.1244,88.1424,88.1064,88.1064,4979.0
2019-11-15 13:20:00,98.03,98.12,97.94,98.12,27371.0,88.1064,88.1873,88.0255,88.1873,27371.0
2019-11-15 13:25:00,98.11,98.16,98.09,98.12,17475.0,88.1783,88.2233,88.1603,88.1873,17475.0
2019-11-15 13:30:00,98.13,98.16,98.11,98.16,5293.0,88.1963,88.2233,88.1783,88.2233,5293.0
2019-11-15 13:35:00,98.15,98.23,98.14,98.16,9250.0,88.2143,88.2862,88.2053,88.2233,9250.0
2019-11-15 13:40:00,98.16,98.18,98.11,98.12,6443.0,88.2233,88.2412,88.1783,88.1873,6443.0
2019-11-15 13:45:00,98.12,98.21,98.12,98.16,12772.0,88.1873,88.2682,88.1873,88.2233,12772.0
2019-11-15 13:50:00,98.2,98.22,98.13,98.13,5221.0,88.2592,88.2772,88.1963,88.1963,5221.0
2019-11-15 13:55:00,98.15,98.17,98.1,98.17,7312.0,88.2143,88.2322,88.1693,88.2322,7312.0
2019-11-15 14:00:00,98.16,98.23,98.15,98.15,9418.0,88.2233,88.2862,88.2143,88.2143,9418.0
2019-11-15 14:05:00,98.15,98.19,98.1,98.12,13750.0,88.2143,88.2502,88.1693,88.1873,13750.0
2019-11-15 14:10:00,98.12,98.12,98.08,98.08,7314.0,88.1873,88.1873,88.1514,88.1514,7314.0
2019-11-15 14:15:00,98.1,98.12,98.07,98.07,11636.0,88.1693,88.1873,88.1424,88.1424,11636.0
2019-11-15 14:20:00,98.05,98.06,98.02,98.02,4766.0,88.1244,88.1334,88.0974,88.0974,4766.0
2019-11-15 14:25:00,98.03,98.05,98.02,98.02,13180.0,88.1064,88.1244,88.0974,88.0974,13180.0
2019-11-15 14:30:00,98.04,98.09,97.99,98.05,97594.0,88.1154,88.1603,88.0705,88.1244,97594.0
2019-11-15 14:35:00,98.06,98.13,98.05,98.07,14436.0,88.1334,88.1963,88.1244,88.1424,14436.0
2019-11-15 14:40:00,98.07,98.09,97.96,98.0,27275.0,88.1424,88.1603,88.0435,88.0795,27275.0
2019-11-15 14:45:00,97.99,97.99,97.91,97.93,11015.0,88.0705,88.0705,87.9986,88.0165,11015.0
2019-11-15 14:50:00,97.93,98.01,97.93,97.97,19464.0,88.0165,88.0884,88.0165,88.0525,19464.0
2019-11-15 14:55:00,97.97,97.99,97.96,97.97,10052.0,88.0525,88.0705,88.0435,88.0525,10052.0
2019-11-15 15:00:00,97.98,98.06,97.97,98.02,30222.0,88.0615,88.1334,88.0525,88.0974,30222.0
2019-11-15 15:05:00,98.01,98.01,97.96,97.98,13657.0,88.0884,88.0884,88.0435,88.0615,13657.0
2019-11-15 15:10:00,97.98,98.01,97.97,98.0,12067.0,88.0615,88.0884,88.0525,88.0795,12067.0
2019-11-15 15:15:00,97.99,97.99,97.97,97.97,15695.0,88.0705,88.0705,88.0525,88.0525,15695.0
2019-11-15 15:20:00,97.97,98.02,97.97,97.99,21411.0,88.0525,88.0974,88.0525,88.0705,21411.0
2019-11-15 15:25:00,97.98,98.0,97.96,97.97,31429.0,88.0615,88.0795,88.0435,88.0525,31429.0
2019-11-15 15:30:00,97.99,97.99,97.85,97.98,76896.0,88.0705,88.0705,87.9446,88.0615,76896.0
2019-11-15 15:35:00,97.99,98.07,97.98,98.03,127265.0,88.0705,88.1424,88.0615,88.1064,127265.0
2019-11-15 15:40:00,98.04,98.07,97.98,98.07,114591.0,88.1154,88.1424,88.0615,88.1424,114591.0
2019-11-15 15:45:00,98.07,98.16,98.05,98.15,44404.0,88.1424,88.2233,88.1244,88.2143,44404.0
2019-11-15 15:50:00,98.16,98.35,98.15,98.34,71050.0,88.2233,88.394,88.2143,88.385,71050.0
2019-11-15 15:55:00,98.34,98.35,98.23,98.28,102991.0,88.385,88.394,88.2862,88.3311,102991.0
2019-11-18 09:30:00,98.64,98.76,98.39,98.68,27499.0,88.6547,88.7625,88.43,88.6906,27499.0
2019-11-18 09:35:00,98.65,99.03,98.58,98.91,41517.0,88.6637,89.0052,88.6007,88.8973,41517.0
2019-11-18 09:40:00,98.99,99.02,98.7,98.7,14481.0,88.9692,88.9962,88.7086,88.7086,14481.0
2019-11-18 09:45:00,98.81,98.84,98.5,98.61,18939.0,88.8075,88.8344,88.5288,88.6277,18939.0
2019-11-18 09:50:00,98.63,98.8,98.51,98.75,9512.0,88.6457,88.7985,88.5378,88.7535,9512.0
2019-11-18 09:55:00,98.72,98.77,98.29,98.31,28701.0,88.7266,88.7715,88.3401,88.3581,28701.0
2019-11-18 10:00:00,98.32,98.35,98.1,98.1,11745.0,88.3671,88.394,88.1693,88.1693,11745.0
2019-11-18 10:05:00,98.03,98.15,97.93,98.01,23939.0,88.1064,88.2143,88.0165,88.0884,23939.0
2019-11-18 10:10:00,98.05,98.17,98.01,98.07,9749.0,88.1244,88.2322,88.0884,88.1424,9749.0
2019-11-18 10:15:00,98.09,98.19,97.94,98.15,18236.0,88.1603,88.2502,88.0255,88.2143,18236.0
2019-11-18 10:20:00,98.18,98.22,98.1,98.11,10097.0,88.2412,88.2772,88.1693,88.1783,10097.0
2019-11-18 10:25:00,98.1,98.15,97.91,98.11,12469.0,88.1693,88.2143,87.9986,88.1783,12469.0
2019-11-18 10:30:00,98.14,98.21,98.1,98.11,10467.0,88.2053,88.2682,88.1693,88.1783,10467.0
2019-11-18 10:35:00,98.12,98.2,97.97,97.97,20842.0,88.1873,88.2592,88.0525,88.0525,20842.0
2019-11-18 10:40:00,98.02,98.11,97.99,98.09,10384.0,88.0974,88.1783,88.0705,88.1603,10384.0
2019-11-18 10:45:00,98.11,98.12,97.96,98.09,36783.0,88.1783,88.1873,88.0435,88.1603,36783.0
2019-11-18 10:50:00,98.11,98.2,97.99,98.12,19943.0,88.1783,88.2592,88.0705,88.1873,19943.0
2019-11-18 10:55:00,98.15,98.17,97.98,98.02,16076.0,88.2143,88.2322,88.0615,88.0974,16076.0
2019-11-18 11:00:00,98.03,98.08,97.97,97.97,19106.0,88.1064,88.1514,88.0525,88.0525,19106.0
2019-11-18 11:05:00,97.97,98.08,97.97,98.05,11909.0,88.0525,88.1514,88.0525,88.1244,11909.0
2019-11-18 11:10:00,98.04,98.16,98.01,98.01,20868.0,88.1154,88.2233,88.0884,88.0884,20868.0
2019-11-18 11:15:00,98.01,98.18,97.98,98.15,15809.0,88.0884,88.2412,88.0615,88.2143,15809.0
2019-11-18 11:20:00,98.15,98.28,98.04,98.04,17770.0,88.2143,88.3311,88.1154,88.1154,17770.0
2019-11-18 11:25:00,98.09,98.15,98.02,98.1,11503.0,88.1603,88.2143,88.0974,88.1693,11503.0
2019-11-18 11:30:00,98.1,98.15,98.01,98.12,12140.0,88.1693,88.2143,88.0884,88.1873,12140.0
2019-11-18 11:35:00,98.12,98.26,98.12,98.12,15977.0,88.1873,88.3131,88.1873,88.1873,15977.0
2019-11-18 11:40:00,98.12,98.13,98.05,98.11,21935.0,88.1873,88.1963,88.1244,88.1783,21935.0
2019-11-18 11:45:00,98.14,98.14,98.0,98.02,29781.0,88.2053,88.2053,88.0795,88.0974,29781.0
2019-11-18 11:50:00,98.01,98.09,98.0,98.05,41065.0,88.0884,88.1603,88.0795,88.1244,41065.0
2019-11-18 11:55:00,98.07,98.17,98.05,98.07,25524.0,88.1424,88.2322,88.1244,88.1424,25524.0
2019-11-18 12:00:00,98.09,98.15,98.08,98.11,10725.0,88.1603,88.2143,88.1514,88.1783,10725.0
2019-11-18 12:05:00,98.13,98.25,98.12,98.14,16169.0,88.1963,88.3041,88.1873,88.2053,16169.0
2019-11-18 12:10:00,98.12,98.15,97.94,97.96,23201.0,88.1873,88.2143,88.0255,88.0435,23201.0
2019-11-18 12:15:00,97.97,98.06,97.97,98.04,12237.0,88.0525,88.1334,88.0525,88.1154,12237.0
2019-11-18 12:20:00,98.05,98.09,97.95,97.96,20238.0,88.1244,88.1603,88.0345,88.0435,20238.0
2019-11-18 12:25:00,97.95,98.05,97.94,97.98,48227.0,88.0345,88.1244,88.0255,88.0615,48227.0
2019-11-18 12:30:00,97.98,98.01,97.95,98.01,14533.0,88.0615,88.0884,88.0345,88.0884,14533.0
2019-11-18 12:35:00,98.01,98.15,97.97,98.15,16844.0,88.0884,88.2143,88.0525,88.2143,16844.0
2019-11-18 12:40:00,98.15,98.15,98.08,98.12,9741.0,88.2143,88.2143,88.1514,88.1873,9741.0
2019-11-18 12:45:00,98.12,98.18,98.1,98.14,12468.0,88.1873,88.2412,88.1693,88.2053,12468.0
2019-11-18 12:50:00,98.16,98.17,98.12,98.13,9136.0,88.2233,88.2322,88.1873,88.1963,9136.0
2019-11-18 12:55:00,98.15,98.19,98.11,98.12,13636.0,88.2143,88.2502,88.1783,88.1873,13636.0
2019-11-18 13:00:00,98.11,98.18,98.1,98.18,12238.0,88.1783,88.2412,88.1693,88.2412,12238.0
2019-11-18 13:05:00,98.17,98.19,98.14,98.15,8504.0,88.2322,88.2502,88.2053,88.2143,8504.0
2019-11-18 13:10:00,98.15,98.2,98.15,98.16,8395.0,88.2143,88.2592,88.2143,88.2233,8395.0
2019-11-18 13:15:00,98.16,98.16,98.09,98.12,12588.0,88.2233,88.2233,88.1603,88.1873,12588.0
2019-11-18 13:20:00,98.13,98.15,98.08,98.1,11874.0,88.1963,88.2143,88.1514,88.1693,11874.0
2019-11-18 13:25:00,98.11,98.14,98.1,98.11,7375.0,88.1783,88.2053,88.1693,88.1783,7375.0
2019-11-18 13:30:00,98.12,98.13,98.08,98.09,12056.0,88.1873,88.1963,88.1514,88.1603,12056.0
2019-11-18 13:35:00,98.1,98.17,98.1,98.13,20974.0,88.1693,88.2322,88.1693,88.1963,20974.0
2019-11-18 13:40:00,98.13,98.2,98.12,98.2,10709.0,88.1963,88.2592,88.1873,88.2592,10709.0
2019-11-18 13:45:00,98.2,98.23,98.14,98.21,8236.0,88.2592,88.2862,88.2053,88.2682,8236.0
2019-11-18 13:50:00,98.25,98.28,98.11,98.13,21049.0,88.3041,88.3311,88.1783,88.1963,21049.0
2019-11-18 13:55:00,98.15,98.16,98.1,98.14,12689.0,88.2143,88.2233,88.1693,88.2053,12689.0
2019-11-18 14:00:00,98.13,98.14,98.08,98.12,35711.0,88.1963,88.2053,88.1514,88.1873,35711.0
2019-11-18 14:05:00,98.12,98.14,98.08,98.12,24338.0,88.1873,88.2053,88.1514,88.1873,24338.0
2019-11-18 14:10:00,98.11,98.21,98.07,98.13,37420.0,88.1783,88.2682,88.1424,88.1963,37420.0
2019-11-18 14:15:00,98.12,98.2,98.08,98.18,14221.0,88.1873,88.2592,88.1514,88.2412,14221.0
2019-11-18 14:20:00,98.18,98.21,98.16,98.16,10703.0,88.2412,88.2682,88.2233,88.2233,10703.0
2019-11-18 14:25:00,98.17,98.21,98.14,98.14,12144.0,88.2322,88.2682,88.2053,88.2053,12144.0
2019-11-18 14:30:00,98.14,98.17,98.12,98.13,14904.0,88.2053,88.2322,88.1873,88.1963,14904.0
2019-11-18 14:35:00,98.15,98.21,98.15,98.17,10016.0,88.2143,88.2682,88.2143,88.2322,10016.0
2019-11-18 14:40:00,98.17,98.2,98.1,98.13,19285.0,88.2322,88.2592,88.1693,88.1963,19285.0
2019-11-18 14:45:00,98.14,98.22,98.13,98.22,9548.0,88.2053,88.2772,88.1963,88.2772,9548.0
2019-11-18 14:50:00,98.22,98.22,98.16,98.18,8941.0,88.2772,88.2772,88.2233,88.2412,8941.0
2019-11-18 14:55:00,98.18,98.22,98.12,98.12,29019.0,88.2412,88.2772,88.1873,88.1873,29019.0
2019-11-18 15:00:00,98.12,98.24,98.11,98.22,19877.0,88.1873,88.2952,88.1783,88.2772,19877.0
2019-11-18 15:05:00,98.22,98.27,98.11,98.15,19169.0,88.2772,88.3221,88.1783,88.2143,19169.0
2019-11-18 15:10:00,98.15,98.18,98.12,98.13,19652.0,88.2143,88.2412,88.1873,88.1963,19652.0
2019-11-18 15:15:00,98.13,98.17,98.1,98.15,17903.0,88.1963,88.2322,88.1693,88.2143,17903.0
2019-11-18 15:20:00,98.16,98.17,98.11,98.14,10420.0,88.2233,88.2322,88.1783,88.2053,10420.0
2019-11-18 15:25:00,98.13,98.15,98.12,98.13,15149.0,88.1963,88.2143,88.1873,88.1963,15149.0
2019-11-18 15:30:00,98.14,98.18,98.12,98.14,25109.0,88.2053,88.2412,88.1873,88.2053,25109.0
2019-11-18 15:35:00,98.13,98.18,98.12,98.16,132308.0,88.1963,88.2412,88.1873,88.2233,132308.0
2019-11-18 15:40:00,98.16,98.17,98.12,98.13,27708.0,88.2233,88.2322,88.1873,88.1963,27708.0
2019-11-18 15:45:00,98.14,98.19,98.13,98.18,22575.0,88.2053,88.2502,88.1963,88.2412,22575.0
2019-11-18 15:50:00,98.17,98.18,98.12,98.14,53426.0,88.2322,88.2412,88.1873,88.2053,53426.0
2019-11-18 15:55:00,98.15,98.3,98.11,98.29,110033.0,88.2143,88.3491,88.1783,88.3401,110033.0
2019-11-19 09:30:00,98.33,98.47,97.78,97.82,28590.0,88.376,88.5019,87.8817,87.9177,28590.0
2019-11-19 09:35:00,97.83,98.01,97.72,97.93,13040.0,87.9267,88.0884,87.8278,88.0165,13040.0
2019-11-19 09:40:00,97.93,97.95,97.83,97.89,24124.0,88.0165,88.0345,87.9267,87.9806,24124.0
2019-11-19 09:45:00,97.89,98.03,97.87,98.0,16449.0,87.9806,88.1064,87.9626,88.0795,16449.0
2019-11-19 09:50:00,97.98,98.16,97.89,97.93,10555.0,88.0615,88.2233,87.9806,88.0165,10555.0
2019-11-19 09:55:00,97.93,98.01,97.8,97.85,12635.0,88.0165,88.0884,87.8997,87.9446,12635.0
2019-11-19 10:00:00,97.86,97.86,97.58,97.62,13444.0,87.9536,87.9536,87.702,87.7379,13444.0
2019-11-19 10:05:00,97.6,97.64,97.55,97.59,9888.0,87.7199,87.7559,87.675,87.711,9888.0
2019-11-19 10:10:00,97.59,97.74,97.54,97.74,14748.0,87.711,87.8458,87.666,87.8458,14748.0
2019-11-19 10:15:00,97.73,97.94,97.71,97.94,41548.0,87.8368,88.0255,87.8188,88.0255,41548.0
2019-11-19 10:20:00,97.93,97.94,97.82,97.86,41593.0,88.0165,88.0255,87.9177,87.9536,41593.0
2019-11-19 10:25:00,97.86,97.9,97.82,97.86,30821.0,87.9536,87.9896,87.9177,87.9536,30821.0
2019-11-19 10:30:00,97.86,97.97,97.85,97.97,17139.0,87.9536,88.0525,87.9446,88.0525,17139.0
2019-11-19 10:35:00,97.97,98.03,97.94,97.97,7803.0,88.0525,88.1064,88.0255,88.0525,7803.0
2019-11-19 10:40:00,97.97,98.08,97.91,98.03,11788.0,88.0525,88.1514,87.9986,88.1064,11788.0
2019-11-19 10:45:00,98.02,98.08,97.99,98.01,9463.0,88.0974,88.1514,88.0705,88.0884,9463.0
2019-11-19 10:50:00,98.03,98.2,98.03,98.11,11633.0,88.1064,88.2592,88.1064,88.1783,11633.0
2019-11-19 10:55:00,98.1,98.1,97.95,98.06,11713.0,88.1693,88.1693,88.0345,88.1334,11713.0
2019-11-19 11:00:00,98.06,98.26,98.05,98.25,12309.0,88.1334,88.3131,88.1244,88.3041,12309.0
2019-11-19 11:05:00,98.24,98.24,98.17,98.18,5731.0,88.2952,88.2952,88.2322,88.2412,5731.0
2019-11-19 11:10:00,98.18,98.26,98.13,98.24,6025.0,88.2412,88.3131,88.1963,88.2952,6025.0
2019-11-19 11:15:00,98.23,98.24,98.17,98.19,7347.0,88.2862,88.2952,88.2322,88.2502,7347.0
2019-11-19 11:20:00,98.23,98.35,98.23,98.35,8212.0,88.2862,88.394,88.2862,88.394,8212.0
2019-11-19 11:25:00,98.34,98.35,98.24,98.33,7320.0,88.385,88.394,88.2952,88.376,7320.0
2019-11-19 11:30:00,98.34,98.4,98.33,98.37,8899.0,88.385,88.439,88.376,88.412,8899.0
2019-11-19 11:35:00,98.37,98.45,98.33,98.45,11907.0,88.412,88.4839,88.376,88.4839,11907.0
2019-11-19 11:40:00,98.45,98.53,98.43,98.5,8497.0,88.4839,88.5558,88.4659,88.5288,8497.0
2019-11-19 11:45:00,98.48,98.49,98.41,98.41,10626.0,88.5109,88.5198,88.4479,88.4479,10626.0
2019-11-19 11:50:00,98.41,98.49,98.38,98.43,7159.0,88.4479,88.5198,88.421,88.4659,7159.0
2019-11-19 11:55:00,98.43,98.43,98.31,98.34,7339.0,88.4659,88.4659,88.3581,88.385,7339.0
2019-11-19 12:00:00,98.36,98.36,98.16,98.19,7623.0,88.403,88.403,88.2233,88.2502,7623.0
2019-11-19 12:05:00,98.16,98.2,98.07,98.09,22658.0,88.2233,88.2592,88.1424,88.1603,22658.0
2019-11-19 12:10:00,98.11,98.23,98.1,98.17,6659.0,88.1783,88.2862,88.1693,88.2322,6659.0
2019-11-19 12:15:00,98.17,98.23,98.11,98.23,10222.0,88.2322,88.2862,88.1783,88.2862,10222.0
2019-11-19 12:20:00,98.23,98.24,98.18,98.18,7840.0,88.2862,88.2952,88.2412,88.2412,7840.0
2019-11-19 12:25:00,98.16,98.16,97.99,98.0,5527.0,88.2233,88.2233,88.0705,88.0795,5527.0
2019-11-19 12:30:00,97.99,98.04,97.96,97.99,7767.0,88.0705,88.1154,88.0435,88.0705,7767.0
2019-11-19 12:35:00,98.0,98.04,97.96,98.03,7179.0,88.0795,88.1154,88.0435,88.1064,7179.0
2019-11-19 12:40:00,98.04,98.04,97.95,97.96,6053.0,88.1154,88.1154,88.0345,88.0435,6053.0
2019-11-19 12:45:00,97.98,98.13,97.98,98.12,6484.0,88.0615,88.1963,88.0615,88.1873,6484.0
2019-11-19 12:50:00,98.11,98.14,98.09,98.11,4200.0,88.1783,88.2053,88.1603,88.1783,4200.0
2019-11-19 12:55:00,98.14,98.14,98.07,98.08,5078.0,88.2053,88.2053,88.1424,88.1514,5078.0
2019-11-19 13:00:00,98.07,98.07,97.99,98.04,7345.0,88.1424,88.1424,88.0705,88.1154,7345.0
2019-11-19 13:05:00,98.05,98.22,98.03,98.2,5137.0,88.1244,88.2772,88.1064,88.2592,5137.0
2019-11-19 13:10:00,98.23,98.23,98.13,98.13,4330.0,88.2862,88.2862,88.1963,88.1963,4330.0
2019-11-19 13:15:00,98.14,98.2,98.11,98.19,6742.0,88.2053,88.2592,88.1783,88.2502,6742.0
2019-11-19 13:20:00,98.17,98.17,98.11,98.15,2650.0,88.2322,88.2322,88.1783,88.2143,2650.0
2019-11-19 13:25:00,98.13,98.17,98.06,98.07,9873.0,88.1963,88.2322,88.1334,88.1424,9873.0
2019-11-19 13:30:00,98.06,98.07,98.02,98.07,3821.0,88.1334,88.1424,88.0974,88.1424,3821.0
2019-11-19 13:35:00,98.05,98.14,98.05,98.14,5700.0,88.1244,88.2053,88.1244,88.2053,5700.0
2019-11-19 13:40:00,98.14,98.2,98.11,98.17,4052.0,88.2053,88.2592,88.1783,88.2322,4052.0
2019-11-19 13:45:00,98.17,98.19,98.12,98.13,3762.0,88.2322,88.2502,88.1873,88.1963,3762.0
2019-11-19 13:50:00,98.12,98.16,98.08,98.16,10052.0,88.1873,88.2233,88.1514,88.2233,10052.0
2019-11-19 13:55:00,98.17,98.19,98.13,98.15,9579.0,88.2322,88.2502,88.1963,88.2143,9579.0
2019-11-19 14:00:00,98.13,98.17,98.09,98.17,5936.0,88.1963,88.2322,88.1603,88.2322,5936.0
2019-11-19 14:05:00,98.15,98.24,98.15,98.21,12530.0,88.2143,88.2952,88.2143,88.2682,12530.0
2019-11-19 14:10:00,98.23,98.23,98.16,98.22,6105.0,88.2862,88.2862,88.2233,88.2772,6105.0
2019-11-19 14:15:00,98.2,98.22,98.13,98.15,6670.0,88.2592,88.2772,88.1963,88.2143,6670.0
2019-11-19 14:20:00,98.15,98.38,98.09,98.2,55350.0,88.2143,88.421,88.1603,88.2592,55350.0
2019-11-19 14:25:00,98.23,98.33,98.17,98.32,15173.0,88.2862,88.376,88.2322,88.3671,15173.0
2019-11-19 14:30:00,98.3,98.3,98.13,98.13,8349.0,88.3491,88.3491,88.1963,88.1963,8349.0
2019-11-19 14:35:00,98.13,98.15,98.08,98.12,7714.0,88.1963,88.2143,88.1514,88.1873,7714.0
2019-11-19 14:40:00,98.11,98.15,98.1,98.14,3398.0,88.1783,88.2143,88.1693,88.2053,3398.0
2019-11-19 14:45:00,98.14,98.14,98.07,98.11,6885.0,88.2053,88.2053,88.1424,88.1783,6885.0
2019-11-19 14:50:00,98.11,98.12,98.03,98.07,7303.0,88.1783,88.1873,88.1064,88.1424,7303.0
2019-11-19 14:55:00,98.08,98.1,98.04,98.07,6516.0,88.1514,88.1693,88.1154,88.1424,6516.0
2019-11-19 15:00:00,98.06,98.09,98.03,98.06,11340.0,88.1334,88.1603,88.1064,88.1334,11340.0
2019-11-19 15:05:00,98.06,98.14,98.06,98.11,7858.0,88.1334,88.2053,88.1334,88.1783,7858.0
2019-11-19 15:10:00,98.13,98.15,98.09,98.13,8661.0,88.1963,88.2143,88.1603,88.1963,8661.0
2019-11-19 15:15:00,98.13,98.18,98.1,98.18,9907.0,88.1963,88.2412,88.1693,88.2412,9907.0
2019-11-19 15:20:00,98.2,98.23,98.18,98.19,10526.0,88.2592,88.2862,88.2412,88.2502,10526.0
2019-11-19 15:25:00,98.18,98.19,98.12,98.14,11349.0,88.2412,88.2502,88.1873,88.2053,11349.0
2019-11-19 15:30:00,98.14,98.27,98.09,98.14,108811.0,88.2053,88.3221,88.1603,88.2053,108811.0
2019-11-19 15:35:00,98.13,98.14,98.09,98.09,30674.0,88.1963,88.2053,88.1603,88.1603,30674.0
2019-11-19 15:40:00,98.09,98.1,98.06,98.1,49542.0,88.1603,88.1693,88.1334,88.1693,49542.0
2019-11-19 15:45:00,98.09,98.15,98.08,98.09,54735.0,88.1603,88.2143,88.1514,88.1603,54735.0
2019-11-19 15:50:00,98.09,98.11,98.05,98.06,82208.0,88.1603,88.1783,88.1244,88.1334,82208.0
2019-11-19 15:55:00,98.07,98.14,98.05,98.1,169204.0,88.1424,88.2053,88.1244,88.1693,169204.0
2019-11-20 09:30:00,98.0,98.48,97.88,98.38,35374.0,88.4565,88.8897,88.3482,88.7995,35374.0
2019-11-20 09:35:00,98.44,98.68,98.39,98.65,20174.0,88.8536,89.0703,88.8085,89.0432,20174.0
2019-11-20 09:40:00,98.66,98.9,98.64,98.86,21354.0,89.0522,89.2688,89.0341,89.2327,21354.0
2019-11-20 09:45:00,98.86,99.0,98.82,98.83,15556.0,89.2327,89.3591,89.1966,89.2056,15556.0
2019-11-20 09:50:00,98.78,98.93,98.75,98.86,19402.0,89.1605,89.2959,89.1334,89.2327,19402.0
2019-11-20 09:55:00,98.88,99.02,98.75,98.99,16722.0,89.2508,89.3771,89.1334,89.3501,16722.0
2019-11-20 10:00:00,98.99,98.99,98.73,98.79,19128.0,89.3501,89.3501,89.1154,89.1695,19128.0
2019-11-20 10:05:00,98.78,98.82,98.76,98.79,12180.0,89.1605,89.1966,89.1425,89.1695,12180.0
2019-11-20 10:10:00,98.79,98.89,98.78,98.78,10774.0,89.1695,89.2598,89.1605,89.1605,10774.0
2019-11-20 10:15:00,98.74,98.95,98.74,98.95,7363.0,89.1244,89.314,89.1244,89.314,7363.0
2019-11-20 10:20:00,98.92,98.92,98.81,98.85,11667.0,89.2869,89.2869,89.1876,89.2237,11667.0
2019-11-20 10:25:00,98.83,98.83,98.74,98.75,9237.0,89.2056,89.2056,89.1244,89.1334,9237.0
2019-11-20 10:30:00,98.76,98.77,98.51,98.55,21555.0,89.1425,89.1515,88.9168,88.9529,21555.0
2019-11-20 10:35:00,98.56,98.56,98.38,98.48,15182.0,88.9619,88.9619,88.7995,88.8897,15182.0
2019-11-20 10:40:00,98.47,98.57,98.43,98.46,7294.0,88.8807,88.971,88.8446,88.8717,7294.0
2019-11-20 10:45:00,98.47,98.47,98.32,98.32,15995.0,88.8807,88.8807,88.7453,88.7453,15995.0
2019-11-20 10:50:00,98.33,98.34,98.23,98.27,25336.0,88.7543,88.7634,88.6641,88.7002,25336.0
2019-11-20 10:55:00,98.26,98.26,98.08,98.14,8339.0,88.6912,88.6912,88.5287,88.5828,8339.0
2019-11-20 11:00:00,98.14,98.2,98.03,98.15,19537.0,88.5828,88.637,88.4836,88.5919,19537.0
2019-11-20 11:05:00,98.17,98.17,98.02,98.04,9700.0,88.6099,88.6099,88.4745,88.4926,9700.0
2019-11-20 11:10:00,98.04,98.09,98.01,98.04,11921.0,88.4926,88.5377,88.4655,88.4926,11921.0
2019-11-20 11:15:00,98.05,98.1,97.94,98.1,26640.0,88.5016,88.5467,88.4023,88.5467,26640.0
2019-11-20 11:20:00,98.13,98.16,98.07,98.07,9820.0,88.5738,88.6009,88.5197,88.5197,9820.0
2019-11-20 11:25:00,98.07,98.1,98.0,98.02,7769.0,88.5197,88.5467,88.4565,88.4745,7769.0
2019-11-20 11:30:00,98.02,98.07,97.97,98.04,6255.0,88.4745,88.5197,88.4294,88.4926,6255.0
2019-11-20 11:35:00,98.05,98.12,98.0,98.11,12278.0,88.5016,88.5648,88.4565,88.5558,12278.0
2019-11-20 11:40:00,98.11,98.16,98.1,98.12,11647.0,88.5558,88.6009,88.5467,88.5648,11647.0
2019-11-20 11:45:00,98.11,98.14,98.07,98.1,4782.0,88.5558,88.5828,88.5197,88.5467,4782.0
2019-11-20 11:50:00,98.1,98.12,98.07,98.1,7501.0,88.5467,88.5648,88.5197,88.5467,7501.0
2019-11-20 11:55:00,98.09,98.18,98.07,98.17,8878.0,88.5377,88.6189,88.5197,88.6099,8878.0
2019-11-20 12:00:00,98.18,98.2,98.02,98.1,12667.0,88.6189,88.637,88.4745,88.5467,12667.0
2019-11-20 12:05:00,98.1,98.12,98.06,98.1,9110.0,88.5467,88.5648,88.5106,88.5467,9110.0
2019-11-20 12:10:00,98.09,98.09,98.06,98.07,6964.0,88.5377,88.5377,88.5106,88.5197,6964.0
2019-11-20 12:15:00,98.08,98.12,98.06,98.1,7438.0,88.5287,88.5648,88.5106,88.5467,7438.0
2019-11-20 12:20:00,98.1,98.1,97.99,97.99,6658.0,88.5467,88.5467,88.4474,88.4474,6658.0
2019-11-20 12:25:00,97.99,98.04,97.97,97.97,6048.0,88.4474,88.4926,88.4294,88.4294,6048.0
2019-11-20 12:30:00,97.98,97.98,97.91,97.94,8439.0,88.4384,88.4384,88.3752,88.4023,8439.0
2019-11-20 12:35:00,97.94,97.97,97.89,97.91,6525.0,88.4023,88.4294,88.3572,88.3752,6525.0
2019-11-20 12:40:00,97.91,97.99,97.89,97.96,6399.0,88.3752,88.4474,88.3572,88.4204,6399.0
2019-11-20 12:45:00,97.96,97.99,97.86,97.95,9195.0,88.4204,88.4474,88.3301,88.4113,9195.0
2019-11-20 12:50:00,97.95,97.95,97.86,97.87,10491.0,88.4113,88.4113,88.3301,88.3391,10491.0
2019-11-20 12:55:00,97.87,97.92,97.7,97.73,15271.0,88.3391,88.3843,88.1857,88.2128,15271.0
2019-11-20 13:00:00,97.72,97.78,97.69,97.73,8936.0,88.2037,88.2579,88.1767,88.2128,8936.0
2019-11-20 13:05:00,97.73,97.86,97.72,97.86,14714.0,88.2128,88.3301,88.2037,88.3301,14714.0
2019-11-20 13:10:00,97.86,97.89,97.84,97.86,32694.0,88.3301,88.3572,88.3121,88.3301,32694.0
2019-11-20 13:15:00,97.86,97.93,97.83,97.88,10145.0,88.3301,88.3933,88.303,88.3482,10145.0
2019-11-20 13:20:00,97.9,97.93,97.87,97.9,13696.0,88.3662,88.3933,88.3391,88.3662,13696.0
2019-11-20 13:25:00,97.9,97.9,97.8,97.84,12842.0,88.3662,88.3662,88.2759,88.3121,12842.0
2019-11-20 13:30:00,97.85,97.9,97.79,97.9,22755.0,88.3211,88.3662,88.2669,88.3662,22755.0
2019-11-20 13:35:00,97.91,97.96,97.86,97.96,25935.0,88.3752,88.4204,88.3301,88.4204,25935.0
2019-11-20 13:40:00,97.95,98.03,97.94,98.01,11985.0,88.4113,88.4836,88.4023,88.4655,11985.0
2019-11-20 13:45:00,98.0,98.03,97.93,97.98,11833.0,88.4565,88.4836,88.3933,88.4384,11833.0
2019-11-20 13:50:00,97.98,98.08,97.96,97.96,13494.0,88.4384,88.5287,88.4204,88.4204,13494.0
2019-11-20 13:55:00,97.98,98.0,97.88,97.9,13674.0,88.4384,88.4565,88.3482,88.3662,13674.0
2019-11-20 14:00:00,97.9,97.98,97.86,97.96,8194.0,88.3662,88.4384,88.3301,88.4204,8194.0
2019-11-20 14:05:00,97.96,98.04,97.94,97.99,10678.0,88.4204,88.4926,88.4023,88.4474,10678.0
2019-11-20 14:10:00,97.98,98.09,97.97,98.04,5850.0,88.4384,88.5377,88.4294,88.4926,5850.0
2019-11-20 14:15:00,98.04,98.04,97.95,98.01,7967.0,88.4926,88.4926,88.4113,88.4655,7967.0
2019-11-20 14:20:00,98.01,98.08,97.96,98.05,12649.0,88.4655,88.5287,88.4204,88.5016,12649.0
2019-11-20 14:25:00,98.07,98.14,98.0,98.01,16024.0,88.5197,88.5828,88.4565,88.4655,16024.0
2019-11-20 14:30:00,98.02,98.06,98.02,98.03,9150.0,88.4745,88.5106,88.4745,88.4836,9150.0
2019-11-20 14:35:00,98.01,98.09,98.01,98.06,8463.0,88.4655,88.5377,88.4655,88.5106,8463.0
2019-11-20 14:40:00,98.07,98.1,98.05,98.09,12760.0,88.5197,88.5467,88.5016,88.5377,12760.0
2019-11-20 14:45:00,98.1,98.1,97.99,98.06,10809.0,88.5467,88.5467,88.4474,88.5106,10809.0
2019-11-20 14:50:00,98.06,98.07,98.02,98.05,8470.0,88.5106,88.5197,88.4745,88.5016,8470.0
2019-11-20 14:55:00,98.05,98.09,98.01,98.03,11215.0,88.5016,88.5377,88.4655,88.4836,11215.0
2019-11-20 15:00:00,98.03,98.07,98.02,98.06,19018.0,88.4836,88.5197,88.4745,88.5106,19018.0
2019-11-20 15:05:00,98.06,98.12,98.06,98.07,20221.0,88.5106,88.5648,88.5106,88.5197,20221.0
2019-11-20 15:10:00,98.07,98.18,98.07,98.15,11012.0,88.5197,88.6189,88.5197,88.5919,11012.0
2019-11-20 15:15:00,98.15,98.15,98.09,98.11,11863.0,88.5919,88.5919,88.5377,88.5558,11863.0
2019-11-20 15:20:00,98.11,98.11,98.08,98.1,15142.0,88.5558,88.5558,88.5287,88.5467,15142.0
2019-11-20 15:25:00,98.11,98.12,98.07,98.08,51287.0,88.5558,88.5648,88.5197,88.5287,51287.0
2019-11-20 15:30:00,98.08,98.12,98.07,98.12,25356.0,88.5287,88.5648,88.5197,88.5648,25356.0
2019-11-20 15:35:00,98.12,98.15,98.08,98.09,35608.0,88.5648,88.5919,88.5287,88.5377,35608.0
2019-11-20 15:40:00,98.11,98.19,98.1,98.17,24886.0,88.5558,88.628,88.5467,88.6099,24886.0
2019-11-20 15:45:00,98.18,98.2,98.15,98.15,24660.0,88.6189,88.637,88.5919,88.5919,24660.0
2019-11-20 15:50:00,98.16,98.16,98.05,98.16,49733.0,88.6009,88.6009,88.5016,88.6009,49733.0
2019-11-20 15:55:00,98.15,98.2,98.07,98.12,125697.0,88.5919,88.637,88.5197,88.5648,125697.0
2019-11-21 09:30:00,98.5,99.09,98.5,99.03,49322.0,88.9078,89.4403,88.9078,89.3862,49322.0
2019-11-21 09:35:00,98.99,99.15,98.55,98.69,20742.0,89.3501,89.4945,88.9529,89.0793,20742.0
2019-11-21 09:40:00,98.71,98.98,98.69,98.8,16904.0,89.0973,89.341,89.0793,89.1786,16904.0
2019-11-21 09:45:00,98.78,98.85,98.54,98.61,15965.0,89.1605,89.2237,88.9439,89.0071,15965.0
2019-11-21 09:50:00,98.61,98.79,98.57,98.66,19670.0,89.0071,89.1695,88.971,89.0522,19670.0
2019-11-21 09:55:00,98.7,98.74,98.59,98.64,17395.0,89.0883,89.1244,88.989,89.0341,17395.0
2019-11-21 10:00:00,98.63,98.85,98.63,98.85,13110.0,89.0251,89.2237,89.0251,89.2237,13110.0
2019-11-21 10:05:00,98.83,98.88,98.72,98.88,14341.0,89.2056,89.2508,89.1064,89.2508,14341.0
2019-11-21 10:10:00,98.87,98.96,98.83,98.9,17169.0,89.2417,89.323,89.2056,89.2688,17169.0
2019-11-21 10:15:00,98.94,98.94,98.68,98.7,16887.0,89.3049,89.3049,89.0703,89.0883,16887.0
2019-11-21 10:20:00,98.68,98.7,98.57,98.67,12360.0,89.0703,89.0883,88.971,89.0612,12360.0
2019-11-21 10:25:00,98.68,98.71,98.53,98.53,13358.0,89.0703,89.0973,88.9349,88.9349,13358.0
2019-11-21 10:30:00,98.52,98.54,98.28,98.28,18493.0,88.9258,88.9439,88.7092,88.7092,18493.0
2019-11-21 10:35:00,98.29,98.33,98.13,98.14,11706.0,88.7182,88.7543,88.5738,88.5828,11706.0
2019-11-21 10:40:00,98.13,98.24,98.04,98.19,10900.0,88.5738,88.6731,88.4926,88.628,10900.0
2019-11-21 10:45:00,98.23,98.37,98.23,98.33,9280.0,88.6641,88.7904,88.6641,88.7543,9280.0
2019-11-21 10:50:00,98.33,98.46,98.32,98.46,7277.0,88.7543,88.8717,88.7453,88.8717,7277.0
2019-11-21 10:55:00,98.44,98.63,98.42,98.61,11502.0,88.8536,89.0251,88.8356,89.0071,11502.0
2019-11-21 11:00:00,98.57,98.61,98.52,98.55,7709.0,88.971,89.0071,88.9258,88.9529,7709.0
2019-11-21 11:05:00,98.57,98.61,98.56,98.57,5765.0,88.971,89.0071,88.9619,88.971,5765.0
2019-11-21 11:10:00,98.57,98.61,98.54,98.59,8817.0,88.971,89.0071,88.9439,88.989,8817.0
2019-11-21 11:15:00,98.57,98.59,98.46,98.46,10458.0,88.971,88.989,88.8717,88.8717,10458.0
2019-11-21 11:20:00,98.44,98.48,98.34,98.4,4992.0,88.8536,88.8897,88.7634,88.8175,4992.0
2019-11-21 11:25:00,98.4,98.41,98.26,98.27,8677.0,88.8175,88.8265,88.6912,88.7002,8677.0
2019-11-21 11:30:00,98.27,98.28,98.19,98.24,10295.0,88.7002,88.7092,88.628,88.6731,10295.0
2019-11-21 11:35:00,98.22,98.26,98.19,98.21,10475.0,88.655,88.6912,88.628,88.646,10475.0
2019-11-21 11:40:00,98.22,98.24,98.07,98.09,16282.0,88.655,88.6731,88.5197,88.5377,16282.0
2019-11-21 11:45:00,98.1,98.12,98.02,98.02,10055.0,88.5467,88.5648,88.4745,88.4745,10055.0
2019-11-21 11:50:00,98.04,98.04,97.94,98.01,9515.0,88.4926,88.4926,88.4023,88.4655,9515.0
2019-11-21 11:55:00,98.02,98.07,97.9,98.03,30879.0,88.4745,88.5197,88.3662,88.4836,30879.0
2019-11-21 12:00:00,98.05,98.1,97.94,97.99,15743.0,88.5016,88.5467,88.4023,88.4474,15743.0
2019-11-21 12:05:00,98.0,98.15,98.0,98.1,43117.0,88.4565,88.5919,88.4565,88.5467,43117.0
2019-11-21 12:10:00,98.1,98.13,98.06,98.1,15258.0,88.5467,88.5738,88.5106,88.5467,15258.0
2019-11-21 12:15:00,98.07,98.11,97.91,97.95,151365.0,88.5197,88.5558,88.3752,88.4113,151365.0
2019-11-21 12:20:00,97.95,98.1,97.92,98.08,69700.0,88.4113,88.5467,88.3843,88.5287,69700.0
2019-11-21 12:25:00,98.09,98.35,98.09,98.17,28879.0,88.5377,88.7724,88.5377,88.6099,28879.0
2019-11-21 12:30:00,98.19,98.28,98.12,98.22,19113.0,88.628,88.7092,88.5648,88.655,19113.0
2019-11-21 12:35:00,98.23,98.25,98.2,98.2,12894.0,88.6641,88.6821,88.637,88.637,12894.0
2019-11-21 12:40:00,98.21,98.25,98.16,98.16,13762.0,88.646,88.6821,88.6009,88.6009,13762.0
2019-11-21 12:45:00,98.18,98.21,98.05,98.1,30440.0,88.6189,88.646,88.5016,88.5467,30440.0
2019-11-21 12:50:00,98.09,98.16,98.07,98.15,8948.0,88.5377,88.6009,88.5197,88.5919,8948.0
2019-11-21 12:55:00,98.17,98.2,98.13,98.16,8027.0,88.6099,88.637,88.5738,88.6009,8027.0
2019-11-21 13:00:00,98.17,98.28,98.17,98.25,6162.0,88.6099,88.7092,88.6099,88.6821,6162.0
2019-11-21 13:05:00,98.26,98.41,98.26,98.37,11044.0,88.6912,88.8265,88.6912,88.7904,11044.0
2019-11-21 13:10:00,98.37,98.41,98.33,98.34,8719.0,88.7904,88.8265,88.7543,88.7634,8719.0
2019-11-21 13:15:00,98.35,98.39,98.27,98.27,15572.0,88.7724,88.8085,88.7002,88.7002,15572.0
2019-11-21 13:20:00,98.27,98.34,98.19,98.19,6183.0,88.7002,88.7634,88.628,88.628,6183.0
2019-11-21 13:25:00,98.2,98.24,98.16,98.17,6828.0,88.637,88.6731,88.6009,88.6099,6828.0
2019-11-21 13:30:00,98.2,98.21,98.15,98.19,8279.0,88.637,88.646,88.5919,88.628,8279.0
2019-11-21 13:35:00,98.17,98.17,98.05,98.09,16152.0,88.6099,88.6099,88.5016,88.5377,16152.0
2019-11-21 13:40:00,98.1,98.15,98.03,98.15,17668.0,88.5467,88.5919,88.4836,88.5919,17668.0
2019-11-21 13:45:00,98.16,98.25,98.16,98.25,8835.0,88.6009,88.6821,88.6009,88.6821,8835.0
2019-11-21 13:50:00,98.26,98.26,98.12,98.12,7419.0,88.6912,88.6912,88.5648,88.5648,7419.0
2019-11-21 13:55:00,98.12,98.14,98.09,98.14,6949.0,88.5648,88.5828,88.5377,88.5828,6949.0
2019-11-21 14:00:00,98.14,98.14,98.06,98.08,18823.0,88.5828,88.5828,88.5106,88.5287,18823.0
2019-11-21 14:05:00,98.09,98.17,98.08,98.13,12080.0,88.5377,88.6099,88.5287,88.5738,12080.0
2019-11-21 14:10:00,98.12,98.12,98.08,98.08,9961.0,88.5648,88.5648,88.5287,88.5287,9961.0
2019-11-21 14:15:00,98.08,98.11,98.06,98.09,14864.0,88.5287,88.5558,88.5106,88.5377,14864.0
2019-11-21 14:20:00,98.09,98.14,98.04,98.09,16407.0,88.5377,88.5828,88.4926,88.5377,16407.0
2019-11-21 14:25:00,98.09,98.1,98.03,98.08,20881.0,88.5377,88.5467,88.4836,88.5287,20881.0
2019-11-21 14:30:00,98.09,98.2,98.09,98.11,10664.0,88.5377,88.637,88.5377,88.5558,10664.0
2019-11-21 14:35:00,98.12,98.2,98.1,98.14,9621.0,88.5648,88.637,88.5467,88.5828,9621.0
2019-11-21 14:40:00,98.11,98.12,98.06,98.08,11951.0,88.5558,88.5648,88.5106,88.5287,11951.0
2019-11-21 14:45:00,98.08,98.1,97.98,97.98,26799.0,88.5287,88.5467,88.4384,88.4384,26799.0
2019-11-21 14:50:00,97.98,97.98,97.92,97.94,9559.0,88.4384,88.4384,88.3843,88.4023,9559.0
2019-11-21 14:55:00,97.93,97.93,97.85,97.87,10804.0,88.3933,88.3933,88.3211,88.3391,10804.0
2019-11-21 15:00:00,97.87,97.95,97.84,97.9,13533.0,88.3391,88.4113,88.3121,88.3662,13533.0
2019-11-21 15:05:00,97.89,97.92,97.86,97.91,10064.0,88.3572,88.3843,88.3301,88.3752,10064.0
2019-11-21 15:10:00,97.9,98.0,97.89,98.0,23900.0,88.3662,88.4565,88.3572,88.4565,23900.0
2019-11-21 15:15:00,97.99,98.02,97.94,97.95,20671.0,88.4474,88.4745,88.4023,88.4113,20671.0
2019-11-21 15:20:00,97.97,98.01,97.96,98.0,23537.0,88.4294,88.4655,88.4204,88.4565,23537.0
2019-11-21 15:25:00,98.0,98.04,97.97,97.98,27444.0,88.4565,88.4926,88.4294,88.4384,27444.0
2019-11-21 15:30:00,97.98,98.03,97.95,97.99,34524.0,88.4384,88.4836,88.4113,88.4474,34524.0
2019-11-21 15:35:00,98.0,98.01,97.95,97.98,31469.0,88.4565,88.4655,88.4113,88.4384,31469.0
2019-11-21 15:40:00,97.99,98.01,97.95,97.98,41499.0,88.4474,88.4655,88.4113,88.4384,41499.0
2019-11-21 15:45:00,97.99,98.06,97.96,97.99,49716.0,88.4474,88.5106,88.4204,88.4474,49716.0
2019-11-21 15:50:00,97.98,98.02,97.92,98.0,67759.0,88.4384,88.4745,88.3843,88.4565,67759.0
2019-11-21 15:55:00,98.01,98.02,97.88,97.89,139999.0,88.4655,88.4745,88.3482,88.3572,139999.0
2019-11-22 09:30:00,98.23,98.53,97.91,98.15,44664.0,88.6641,88.9349,88.3752,88.5919,44664.0
2019-11-22 09:35:00,98.19,98.74,98.19,98.55,32172.0,88.628,89.1244,88.628,88.9529,32172.0
2019-11-22 09:40:00,98.54,98.56,98.12,98.12,6728.0,88.9439,88.9619,88.5648,88.5648,6728.0
2019-11-22 09:45:00,98.16,98.25,97.97,98.02,9808.0,88.6009,88.6821,88.4294,88.4745,9808.0
2019-11-22 09:50:00,98.03,98.2,97.94,98.07,7078.0,88.4836,88.637,88.4023,88.5197,7078.0
2019-11-22 09:55:00,98.07,98.26,98.04,98.16,9189.0,88.5197,88.6912,88.4926,88.6009,9189.0
2019-11-22 10:00:00,98.24,98.28,98.12,98.26,12953.0,88.6731,88.7092,88.5648,88.6912,12953.0
2019-11-22 10:05:00,98.25,98.27,98.12,98.21,6670.0,88.6821,88.7002,88.5648,88.646,6670.0
2019-11-22 10:10:00,98.2,98.27,98.16,98.23,8597.0,88.637,88.7002,88.6009,88.6641,8597.0
2019-11-22 10:15:00,98.26,98.31,98.19,98.21,8671.0,88.6912,88.7363,88.628,88.646,8671.0
2019-11-22 10:20:00,98.19,98.23,98.16,98.2,7142.0,88.628,88.6641,88.6009,88.637,7142.0
2019-11-22 10:25:00,98.21,98.23,98.08,98.09,11864.0,88.646,88.6641,88.5287,88.5377,11864.0
2019-11-22 10:30:00,98.1,98.13,97.96,98.0,7800.0,88.5467,88.5738,88.4204,88.4565,7800.0
2019-11-22 10:35:00,97.99,98.09,97.99,98.06,6670.0,88.4474,88.5377,88.4474,88.5106,6670.0
2019-11-22 10:40:00,98.07,98.08,98.01,98.07,7124.0,88.5197,88.5287,88.4655,88.5197,7124.0
2019-11-22 10:45:00,98.06,98.13,98.05,98.06,9320.0,88.5106,88.5738,88.5016,88.5106,9320.0
2019-11-22 10:50:00,98.06,98.1,98.01,98.01,8175.0,88.5106,88.5467,88.4655,88.4655,8175.0
2019-11-22 10:55:00,98.02,98.07,97.92,98.06,14025.0,88.4745,88.5197,88.3843,88.5106,14025.0
2019-11-22 11:00:00,98.05,98.13,98.05,98.11,8892.0,88.5016,88.5738,88.5016,88.5558,8892.0
2019-11-22 11:05:00,98.13,98.2,98.09,98.16,9304.0,88.5738,88.637,88.5377,88.6009,9304.0
2019-11-22 11:10:00,98.17,98.23,98.1,98.17,10042.0,88.6099,88.6641,88.5467,88.6099,10042.0
2019-11-22 11:15:00,98.17,98.17,98.04,98.06,13675.0,88.6099,88.6099,88.4926,88.5106,13675.0
2019-11-22 11:20:00,98.05,98.06,97.97,97.99,9288.0,88.5016,88.5106,88.4294,88.4474,9288.0
2019-11-22 11:25:00,97.97,97.97,97.91,97.96,7423.0,88.4294,88.4294,88.3752,88.4204,7423.0
2019-11-22 11:30:00,97.95,97.95,97.83,97.88,9584.0,88.4113,88.4113,88.303,88.3482,9584.0
2019-11-22 11:35:00,97.88,97.93,97.84,97.84,11338.0,88.3482,88.3933,88.3121,88.3121,11338.0
2019-11-22 11:40:00,97.81,97.96,97.81,97.91,8941.0,88.285,88.4204,88.285,88.3752,8941.0
2019-11-22 11:45:00,97.9,97.9,97.79,97.82,7566.0,88.3662,88.3662,88.2669,88.294,7566.0
2019-11-22 11:50:00,97.8,97.86,97.78,97.81,10179.0,88.2759,88.3301,88.2579,88.285,10179.0
2019-11-22 11:55:00,97.81,97.9,97.81,97.89,8473.0,88.285,88.3662,88.285,88.3572,8473.0
2019-11-22 12:00:00,97.88,97.88,97.78,97.8,7177.0,88.3482,88.3482,88.2579,88.2759,7177.0
2019-11-22 12:05:00,97.79,97.79,97.5,97.54,28038.0,88.2669,88.2669,88.0052,88.0413,28038.0
2019-11-22 12:10:00,97.55,97.55,97.41,97.49,13240.0,88.0503,88.0503,87.9239,87.9961,13240.0
2019-11-22 12:15:00,97.49,97.69,97.49,97.69,16696.0,87.9961,88.1767,87.9961,88.1767,16696.0
2019-11-22 12:20:00,97.68,97.69,97.48,97.5,18525.0,88.1676,88.1767,87.9871,88.0052,18525.0
2019-11-22 12:25:00,97.5,97.52,97.45,97.51,7268.0,88.0052,88.0232,87.96,88.0142,7268.0
2019-11-22 12:30:00,97.51,97.51,97.43,97.48,14547.0,88.0142,88.0142,87.942,87.9871,14547.0
2019-11-22 12:35:00,97.47,97.47,97.35,97.37,13650.0,87.9781,87.9781,87.8698,87.8878,13650.0
2019-11-22 12:40:00,97.36,97.41,97.35,97.41,7505.0,87.8788,87.9239,87.8698,87.9239,7505.0
2019-11-22 12:45:00,97.41,97.62,97.4,97.57,24852.0,87.9239,88.1135,87.9149,88.0683,24852.0
2019-11-22 12:50:00,97.57,97.65,97.57,97.65,7478.0,88.0683,88.1406,88.0683,88.1406,7478.0
2019-11-22 12:55:00,97.65,97.65,97.53,97.56,8074.0,88.1406,88.1406,88.0322,88.0593,8074.0
2019-11-22 13:00:00,97.56,97.61,97.49,97.57,5498.0,88.0593,88.1045,87.9961,88.0683,5498.0
2019-11-22 13:05:00,97.57,97.57,97.52,97.56,7989.0,88.0683,88.0683,88.0232,88.0593,7989.0
2019-11-22 13:10:00,97.57,97.62,97.51,97.51,5113.0,88.0683,88.1135,88.0142,88.0142,5113.0
2019-11-22 13:15:00,97.51,97.61,97.51,97.61,5406.0,88.0142,88.1045,88.0142,88.1045,5406.0
2019-11-22 13:20:00,97.62,97.65,97.61,97.62,4539.0,88.1135,88.1406,88.1045,88.1135,4539.0
2019-11-22 13:25:00,97.62,97.62,97.57,97.58,6580.0,88.1135,88.1135,88.0683,88.0774,6580.0
2019-11-22 13:30:00,97.59,97.75,97.58,97.74,9816.0,88.0864,88.2308,88.0774,88.2218,9816.0
2019-11-22 13:35:00,97.75,97.75,97.66,97.67,7649.0,88.2308,88.2308,88.1496,88.1586,7649.0
2019-11-22 13:40:00,97.68,97.74,97.67,97.68,5855.0,88.1676,88.2218,88.1586,88.1676,5855.0
2019-11-22 13:45:00,97.66,97.69,97.57,97.58,8633.0,88.1496,88.1767,88.0683,88.0774,8633.0
2019-11-22 13:50:00,97.57,97.67,97.51,97.59,9412.0,88.0683,88.1586,88.0142,88.0864,9412.0
2019-11-22 13:55:00,97.58,97.7,97.56,97.69,8589.0,88.0774,88.1857,88.0593,88.1767,8589.0
2019-11-22 14:00:00,97.69,97.69,97.63,97.67,9528.0,88.1767,88.1767,88.1225,88.1586,9528.0
2019-11-22 14:05:00,97.67,97.75,97.64,97.7,7253.0,88.1586,88.2308,88.1315,88.1857,7253.0
2019-11-22 14:10:00,97.7,97.72,97.66,97.69,6518.0,88.1857,88.2037,88.1496,88.1767,6518.0
2019-11-22 14:15:00,97.69,97.79,97.68,97.76,6834.0,88.1767,88.2669,88.1676,88.2398,6834.0
2019-11-22 14:20:00,97.76,97.77,97.71,97.73,7491.0,88.2398,88.2489,88.1947,88.2128,7491.0
2019-11-22 14:25:00,97.74,97.74,97.67,97.67,5926.0,88.2218,88.2218,88.1586,88.1586,5926.0
2019-11-22 14:30:00,97.69,97.81,97.68,97.79,9347.0,88.1767,88.285,88.1676,88.2669,9347.0
2019-11-22 14:35:00,97.79,97.81,97.73,97.73,8699.0,88.2669,88.285,88.2128,88.2128,8699.0
2019-11-22 14:40:00,97.73,97.76,97.72,97.74,6195.0,88.2128,88.2398,88.2037,88.2218,6195.0
2019-11-22 14:45:00,97.74,97.8,97.74,97.75,7471.0,88.2218,88.2759,88.2218,88.2308,7471.0
2019-11-22 14:50:00,97.73,97.78,97.72,97.72,7729.0,88.2128,88.2579,88.2037,88.2037,7729.0
2019-11-22 14:55:00,97.72,97.76,97.68,97.73,8448.0,88.2037,88.2398,88.1676,88.2128,8448.0
2019-11-22 15:00:00,97.74,97.76,97.69,97.74,12396.0,88.2218,88.2398,88.1767,88.2218,12396.0
2019-11-22 15:05:00,97.73,97.75,97.73,97.74,6481.0,88.2128,88.2308,88.2128,88.2218,6481.0
2019-11-22 15:10:00,97.75,97.82,97.75,97.81,12090.0,88.2308,88.294,88.2308,88.285,12090.0
2019-11-22 15:15:00,97.81,97.82,97.8,97.81,6355.0,88.285,88.294,88.2759,88.285,6355.0
2019-11-22 15:20:00,97.81,97.81,97.77,97.77,11197.0,88.285,88.285,88.2489,88.2489,11197.0
2019-11-22 15:25:00,97.78,97.82,97.77,97.79,10794.0,88.2579,88.294,88.2489,88.2669,10794.0
2019-11-22 15:30:00,97.79,97.79,97.65,97.66,18935.0,88.2669,88.2669,88.1406,88.1496,18935.0
2019-11-22 15:35:00,97.66,97.72,97.66,97.69,21070.0,88.1496,88.2037,88.1496,88.1767,21070.0
2019-11-22 15:40:00,97.68,97.68,97.58,97.66,26909.0,88.1676,88.1676,88.0774,88.1496,26909.0
2019-11-22 15:45:00,97.66,97.69,97.59,97.6,26872.0,88.1496,88.1767,88.0864,88.0954,26872.0
2019-11-22 15:50:00,97.6,97.62,97.57,97.58,44833.0,88.0954,88.1135,88.0683,88.0774,44833.0
2019-11-22 15:55:00,97.58,97.67,97.56,97.64,77930.0,88.0774,88.1586,88.0593,88.1315,77930.0
2019-11-25 09:30:00,97.49,98.01,97.47,97.88,31277.0,87.9961,88.4655,87.9781,88.3482,31277.0
2019-11-25 09:35:00,97.88,98.21,97.87,97.9,13146.0,88.3482,88.646,88.3391,88.3662,13146.0
2019-11-25 09:40:00,97.89,98.22,97.89,98.08,10120.0,88.3572,88.655,88.3572,88.5287,10120.0
2019-11-25 09:45:00,98.1,98.14,98.03,98.13,11073.0,88.5467,88.5828,88.4836,88.5738,11073.0
2019-11-25 09:50:00,98.11,98.13,98.02,98.07,15925.0,88.5558,88.5738,88.4745,88.5197,15925.0
2019-11-25 09:55:00,98.04,98.12,98.01,98.12,8629.0,88.4926,88.5648,88.4655,88.5648,8629.0
2019-11-25 10:00:00,98.1,98.1,97.87,97.89,5638.0,88.5467,88.5467,88.3391,88.3572,5638.0
2019-11-25 10:05:00,97.87,97.88,97.79,97.8,16621.0,88.3391,88.3482,88.2669,88.2759,16621.0
2019-11-25 10:10:00,97.8,97.9,97.72,97.82,14937.0,88.2759,88.3662,88.2037,88.294,14937.0
2019-11-25 10:15:00,97.8,97.81,97.63,97.69,14445.0,88.2759,88.285,88.1225,88.1767,14445.0
2019-11-25 10:20:00,97.71,97.81,97.71,97.76,7950.0,88.1947,88.285,88.1947,88.2398,7950.0
2019-11-25 10:25:00,97.77,97.82,97.74,97.75,10586.0,88.2489,88.294,88.2218,88.2308,10586.0
2019-11-25 10:30:00,97.74,97.96,97.74,97.96,6208.0,88.2218,88.4204,88.2218,88.4204,6208.0
2019-11-25 10:35:00,97.92,97.94,97.83,97.86,25131.0,88.3843,88.4023,88.303,88.3301,25131.0
2019-11-25 10:40:00,97.85,97.87,97.8,97.8,14493.0,88.3211,88.3391,88.2759,88.2759,14493.0
2019-11-25 10:45:00,97.8,97.93,97.79,97.91,9610.0,88.2759,88.3933,88.2669,88.3752,9610.0
2019-11-25 10:50:00,97.94,97.96,97.78,97.81,6402.0,88.4023,88.4204,88.2579,88.285,6402.0
2019-11-25 10:55:00,97.8,97.95,97.79,97.94,9144.0,88.2759,88.4113,88.2669,88.4023,9144.0
2019-11-25 11:00:00,97.93,98.02,97.9,97.93,19917.0,88.3933,88.4745,88.3662,88.3933,19917.0
2019-11-25 11:05:00,97.93,97.95,97.78,97.81,18222.0,88.3933,88.4113,88.2579,88.285,18222.0
2019-11-25 11:10:00,97.8,97.89,97.79,97.82,8429.0,88.2759,88.3572,88.2669,88.294,8429.0
2019-11-25 11:15:00,97.82,97.82,97.69,97.74,9028.0,88.294,88.294,88.1767,88.2218,9028.0
2019-11-25 11:20:00,97.73,97.8,97.72,97.75,6517.0,88.2128,88.2759,88.2037,88.2308,6517.0
2019-11-25 11:25:00,97.76,97.78,97.73,97.75,4256.0,88.2398,88.2579,88.2128,88.2308,4256.0
2019-11-25 11:30:00,97.73,97.91,97.73,97.91,4860.0,88.2128,88.3752,88.2128,88.3752,4860.0
2019-11-25 11:35:00,97.92,97.99,97.86,97.97,24222.0,88.3843,88.4474,88.3301,88.4294,24222.0
2019-11-25 11:40:00,97.98,97.99,97.9,97.95,28356.0,88.4384,88.4474,88.3662,88.4113,28356.0
2019-11-25 11:45:00,97.96,98.0,97.94,97.98,14231.0,88.4204,88.4565,88.4023,88.4384,14231.0
2019-11-25 11:50:00,97.97,97.99,97.95,97.95,7331.0,88.4294,88.4474,88.4113,88.4113,7331.0
2019-11-25 11:55:00,97.93,97.99,97.9,97.97,33076.0,88.3933,88.4474,88.3662,88.4294,33076.0
2019-11-25 12:00:00,97.96,98.09,97.94,98.09,12296.0,88.4204,88.5377,88.4023,88.5377,12296.0
2019-11-25 12:05:00,98.11,98.11,98.03,98.08,8397.0,88.5558,88.5558,88.4836,88.5287,8397.0
2019-11-25 12:10:00,98.07,98.07,98.02,98.04,2700.0,88.5197,88.5197,88.4745,88.4926,2700.0
2019-11-25 12:15:00,98.05,98.08,97.99,97.99,4679.0,88.5016,88.5287,88.4474,88.4474,4679.0
2019-11-25 12:20:00,97.98,98.03,97.98,98.03,3847.0,88.4384,88.4836,88.4384,88.4836,3847.0
2019-11-25 12:25:00,98.01,98.02,97.97,97.97,8030.0,88.4655,88.4745,88.4294,88.4294,8030.0
2019-11-25 12:30:00,97.97,98.0,97.91,97.95,13388.0,88.4294,88.4565,88.3752,88.4113,13388.0
2019-11-25 12:35:00,97.96,98.0,97.92,97.97,18937.0,88.4204,88.4565,88.3843,88.4294,18937.0
2019-11-25 12:40:00,97.97,97.97,97.78,97.84,11766.0,88.4294,88.4294,88.2579,88.3121,11766.0
2019-11-25 12:45:00,97.84,97.97,97.8,97.97,20434.0,88.3121,88.4294,88.2759,88.4294,20434.0
2019-11-25 12:50:00,97.96,97.98,97.82,97.82,17002.0,88.4204,88.4384,88.294,88.294,17002.0
2019-11-25 12:55:00,97.86,97.86,97.77,97.84,4900.0,88.3301,88.3301,88.2489,88.3121,4900.0
2019-11-25 13:00:00,97.84,97.94,97.83,97.88,8118.0,88.3121,88.4023,88.303,88.3482,8118.0
2019-11-25 13:05:00,97.88,97.89,97.8,97.86,14059.0,88.3482,88.3572,88.2759,88.3301,14059.0
2019-11-25 13:10:00,97.86,97.97,97.84,97.94,15437.0,88.3301,88.4294,88.3121,88.4023,15437.0
2019-11-25 13:15:00,97.94,98.0,97.89,97.91,19085.0,88.4023,88.4565,88.3572,88.3752,19085.0
2019-11-25 13:20:00,97.9,97.97,97.84,97.97,21356.0,88.3662,88.4294,88.3121,88.4294,21356.0
2019-11-25 13:25:00,97.97,98.16,97.97,98.16,14586.0,88.4294,88.6009,88.4294,88.6009,14586.0
2019-11-25 13:30:00,98.17,98.17,98.03,98.05,17878.0,88.6099,88.6099,88.4836,88.5016,17878.0
2019-11-25 13:35:00,98.05,98.14,98.04,98.09,8085.0,88.5016,88.5828,88.4926,88.5377,8085.0
2019-11-25 13:40:00,98.11,98.12,98.05,98.07,6935.0,88.5558,88.5648,88.5016,88.5197,6935.0
2019-11-25 13:45:00,98.07,98.09,98.05,98.07,5711.0,88.5197,88.5377,88.5016,88.5197,5711.0
2019-11-25 13:50:00,98.06,98.1,98.03,98.04,6550.0,88.5106,88.5467,88.4836,88.4926,6550.0
2019-11-25 13:55:00,98.02,98.05,97.96,98.04,8982.0,88.4745,88.5016,88.4204,88.4926,8982.0
2019-11-25 14:00:00,98.05,98.06,98.01,98.03,5844.0,88.5016,88.5106,88.4655,88.4836,5844.0
2019-11-25 14:05:00,98.05,98.06,98.0,98.02,14949.0,88.5016,88.5106,88.4565,88.4745,14949.0
2019-11-25 14:10:00,98.02,98.02,97.98,97.98,6217.0,88.4745,88.4745,88.4384,88.4384,6217.0
2019-11-25 14:15:00,97.96,98.01,97.95,97.99,7268.0,88.4204,88.4655,88.4113,88.4474,7268.0
2019-11-25 14:20:00,97.97,98.01,97.95,97.99,11895.0,88.4294,88.4655,88.4113,88.4474,11895.0
2019-11-25 14:25:00,97.98,98.02,97.94,97.98,9446.0,88.4384,88.4745,88.4023,88.4384,9446.0
2019-11-25 14:30:00,97.98,98.03,97.97,97.99,6527.0,88.4384,88.4836,88.4294,88.4474,6527.0
2019-11-25 14:35:00,98.0,98.01,97.94,97.98,17210.0,88.4565,88.4655,88.4023,88.4384,17210.0
2019-11-25 14:40:00,97.98,98.0,97.95,98.0,15392.0,88.4384,88.4565,88.4113,88.4565,15392.0
2019-11-25 14:45:00,98.0,98.02,97.96,98.02,11467.0,88.4565,88.4745,88.4204,88.4745,11467.0
2019-11-25 14:50:00,98.02,98.03,97.97,97.99,8891.0,88.4745,88.4836,88.4294,88.4474,8891.0
2019-11-25 14:55:00,98.01,98.02,97.96,97.99,5695.0,88.4655,88.4745,88.4204,88.4474,5695.0
2019-11-25 15:00:00,97.97,98.05,97.96,98.03,8458.0,88.4294,88.5016,88.4204,88.4836,8458.0
2019-11-25 15:05:00,98.03,98.03,97.98,97.99,7009.0,88.4836,88.4836,88.4384,88.4474,7009.0
2019-11-25 15:10:00,98.0,98.05,97.98,98.03,6900.0,88.4565,88.5016,88.4384,88.4836,6900.0
2019-11-25 15:15:00,98.03,98.04,98.01,98.02,6483.0,88.4836,88.4926,88.4655,88.4745,6483.0
2019-11-25 15:20:00,98.0,98.04,97.99,98.02,11817.0,88.4565,88.4926,88.4474,88.4745,11817.0
2019-11-25 15:25:00,98.0,98.02,97.95,97.97,19662.0,88.4565,88.4745,88.4113,88.4294,19662.0
2019-11-25 15:30:00,97.97,98.0,97.93,97.94,23995.0,88.4294,88.4565,88.3933,88.4023,23995.0
2019-11-25 15:35:00,97.94,97.99,97.93,97.94,31333.0,88.4023,88.4474,88.3933,88.4023,31333.0
2019-11-25 15:40:00,97.95,97.96,97.92,97.95,39098.0,88.4113,88.4204,88.3843,88.4113,39098.0
2019-11-25 15:45:00,97.95,97.99,97.93,97.93,24541.0,88.4113,88.4474,88.3933,88.3933,24541.0
2019-11-25 15:50:00,97.92,98.0,97.89,97.99,52319.0,88.3843,88.4565,88.3572,88.4474,52319.0
2019-11-25 15:55:00,97.99,98.09,97.95,98.03,84539.0,88.4474,88.5377,88.4113,88.4836,84539.0
2019-11-26 09:30:00,98.06,98.51,97.98,98.45,31675.0,88.5106,88.9168,88.4384,88.8627,31675.0
2019-11-26 09:35:00,98.45,98.49,98.01,98.25,19170.0,88.8627,88.8988,88.4655,88.6821,19170.0
2019-11-26 09:40:00,98.24,98.38,98.21,98.27,13343.0,88.6731,88.7995,88.646,88.7002,13343.0
2019-11-26 09:45:00,98.26,98.37,98.25,98.37,7141.0,88.6912,88.7904,88.6821,88.7904,7141.0
2019-11-26 09:50:00,98.35,98.43,98.29,98.41,11893.0,88.7724,88.8446,88.7182,88.8265,11893.0
2019-11-26 09:55:00,98.45,98.52,98.38,98.39,12298.0,88.8627,88.9258,88.7995,88.8085,12298.0
2019-11-26 10:00:00,98.45,98.78,98.4,98.78,10277.0,88.8627,89.1605,88.8175,89.1605,10277.0
2019-11-26 10:05:00,98.75,98.89,98.74,98.8,14654.0,89.1334,89.2598,89.1244,89.1786,14654.0
2019-11-26 10:10:00,98.78,98.9,98.75,98.9,15288.0,89.1605,89.2688,89.1334,89.2688,15288.0
2019-11-26 10:15:00,98.9,99.12,98.9,99.05,16373.0,89.2688,89.4674,89.2688,89.4042,16373.0
2019-11-26 10:20:00,99.06,99.16,99.05,99.12,9484.0,89.4132,89.5035,89.4042,89.4674,9484.0
2019-11-26 10:25:00,99.14,99.27,99.09,99.22,16668.0,89.4855,89.6028,89.4403,89.5577,16668.0
2019-11-26 10:30:00,99.23,99.26,99.19,99.26,22501.0,89.5667,89.5938,89.5306,89.5938,22501.0
2019-11-26 10:35:00,99.27,99.42,99.2,99.41,56010.0,89.6028,89.7382,89.5396,89.7292,56010.0
2019-11-26 10:40:00,99.41,99.43,99.31,99.33,26274.0,89.7292,89.7472,89.6389,89.657,26274.0
2019-11-26 10:45:00,99.34,99.59,99.31,99.53,41681.0,89.666,89.8916,89.6389,89.8375,41681.0
2019-11-26 10:50:00,99.53,99.57,99.45,99.51,17374.0,89.8375,89.8736,89.7653,89.8194,17374.0
2019-11-26 10:55:00,99.51,99.61,99.49,99.59,23950.0,89.8194,89.9097,89.8014,89.8916,23950.0
2019-11-26 11:00:00,99.59,99.6,99.48,99.5,33097.0,89.8916,89.9007,89.7923,89.8104,33097.0
2019-11-26 11:05:00,99.51,99.55,99.35,99.37,15577.0,89.8194,89.8555,89.675,89.6931,15577.0
2019-11-26 11:10:00,99.37,99.55,99.35,99.49,30135.0,89.6931,89.8555,89.675,89.8014,30135.0
2019-11-26 11:15:00,99.51,99.51,99.23,99.25,26287.0,89.8194,89.8194,89.5667,89.5847,26287.0
2019-11-26 11:20:00,99.25,99.36,99.18,99.36,23790.0,89.5847,89.684,89.5216,89.684,23790.0
2019-11-26 11:25:00,99.37,99.54,99.37,99.54,19228.0,89.6931,89.8465,89.6931,89.8465,19228.0
2019-11-26 11:30:00,99.55,99.56,99.4,99.41,28939.0,89.8555,89.8646,89.7201,89.7292,28939.0
2019-11-26 11:35:00,99.41,99.47,99.33,99.47,16258.0,89.7292,89.7833,89.657,89.7833,16258.0
2019-11-26 11:40:00,99.47,99.53,99.41,99.46,30748.0,89.7833,89.8375,89.7292,89.7743,30748.0
2019-11-26 11:45:00,99.48,99.74,99.48,99.73,28197.0,89.7923,90.027,89.7923,90.018,28197.0
2019-11-26 11:50:00,99.76,99.77,99.56,99.6,17324.0,90.0451,90.0541,89.8646,89.9007,17324.0
2019-11-26 11:55:00,99.6,99.6,99.49,99.55,9025.0,89.9007,89.9007,89.8014,89.8555,9025.0
2019-11-26 12:00:00,99.56,99.58,99.52,99.55,8135.0,89.8646,89.8826,89.8285,89.8555,8135.0
2019-11-26 12:05:00,99.56,99.58,99.44,99.52,15470.0,89.8646,89.8826,89.7562,89.8285,15470.0
2019-11-26 12:10:00,99.52,99.55,99.47,99.49,11596.0,89.8285,89.8555,89.7833,89.8014,11596.0
2019-11-26 12:15:00,99.49,99.51,99.47,99.5,12687.0,89.8014,89.8194,89.7833,89.8104,12687.0
2019-11-26 12:20:00,99.5,99.62,99.48,99.6,23143.0,89.8104,89.9187,89.7923,89.9007,23143.0
2019-11-26 12:25:00,99.6,99.67,99.6,99.66,17232.0,89.9007,89.9638,89.9007,89.9548,17232.0
2019-11-26 12:30:00,99.67,99.67,99.54,99.59,8551.0,89.9638,89.9638,89.8465,89.8916,8551.0
2019-11-26 12:35:00,99.58,99.61,99.56,99.57,15375.0,89.8826,89.9097,89.8646,89.8736,15375.0
2019-11-26 12:40:00,99.57,99.57,99.48,99.51,20350.0,89.8736,89.8736,89.7923,89.8194,20350.0
2019-11-26 12:45:00,99.51,99.58,99.47,99.47,19699.0,89.8194,89.8826,89.7833,89.7833,19699.0
2019-11-26 12:50:00,99.46,99.46,99.37,99.39,14560.0,89.7743,89.7743,89.6931,89.7111,14560.0
2019-11-26 12:55:00,99.38,99.46,99.35,99.44,15971.0,89.7021,89.7743,89.675,89.7562,15971.0
2019-11-26 13:00:00,99.44,99.49,99.42,99.49,14189.0,89.7562,89.8014,89.7382,89.8014,14189.0
2019-11-26 13:05:00,99.5,99.6,99.49,99.55,11734.0,89.8104,89.9007,89.8014,89.8555,11734.0
2019-11-26 13:10:00,99.55,99.55,99.48,99.51,21936.0,89.8555,89.8555,89.7923,89.8194,21936.0
2019-11-26 13:15:00,99.5,99.52,99.44,99.49,8823.0,89.8104,89.8285,89.7562,89.8014,8823.0
2019-11-26 13:20:00,99.5,99.51,99.46,99.5,8616.0,89.8104,89.8194,89.7743,89.8104,8616.0
2019-11-26 13:25:00,99.49,99.58,99.49,99.57,10448.0,89.8014,89.8826,89.8014,89.8736,10448.0
2019-11-26 13:30:00,99.59,99.59,99.46,99.46,9103.0,89.8916,89.8916,89.7743,89.7743,9103.0
2019-11-26 13:35:00,99.47,99.49,99.4,99.41,8998.0,89.7833,89.8014,89.7201,89.7292,8998.0
2019-11-26 13:40:00,99.42,99.46,99.37,99.45,5639.0,89.7382,89.7743,89.6931,89.7653,5639.0
2019-11-26 13:45:00,99.44,99.45,99.38,99.42,8210.0,89.7562,89.7653,89.7021,89.7382,8210.0
2019-11-26 13:50:00,99.43,99.54,99.39,99.54,21205.0,89.7472,89.8465,89.7111,89.8465,21205.0
2019-11-26 13:55:00,99.53,99.56,99.5,99.54,19216.0,89.8375,89.8646,89.8104,89.8465,19216.0
2019-11-26 14:00:00,99.53,99.59,99.52,99.56,9308.0,89.8375,89.8916,89.8285,89.8646,9308.0
2019-11-26 14:05:00,99.56,99.59,99.53,99.57,7112.0,89.8646,89.8916,89.8375,89.8736,7112.0
2019-11-26 14:10:00,99.58,99.61,99.56,99.61,6288.0,89.8826,89.9097,89.8646,89.9097,6288.0
2019-11-26 14:15:00,99.61,99.63,99.55,99.56,12845.0,89.9097,89.9277,89.8555,89.8646,12845.0
2019-11-26 14:20:00,99.56,99.58,99.48,99.51,12453.0,89.8646,89.8826,89.7923,89.8194,12453.0
2019-11-26 14:25:00,99.51,99.54,99.47,99.51,20732.0,89.8194,89.8465,89.7833,89.8194,20732.0
2019-11-26 14:30:00,99.52,99.54,99.48,99.49,23203.0,89.8285,89.8465,89.7923,89.8014,23203.0
2019-11-26 14:35:00,99.49,99.51,99.46,99.5,9247.0,89.8014,89.8194,89.7743,89.8104,9247.0
2019-11-26 14:40:00,99.49,99.5,99.45,99.47,11820.0,89.8014,89.8104,89.7653,89.7833,11820.0
2019-11-26 14:45:00,99.48,99.5,99.44,99.45,14250.0,89.7923,89.8104,89.7562,89.7653,14250.0
2019-11-26 14:50:00,99.44,99.45,99.38,99.43,12320.0,89.7562,89.7653,89.7021,89.7472,12320.0
2019-11-26 14:55:00,99.42,99.43,99.28,99.28,17059.0,89.7382,89.7472,89.6118,89.6118,17059.0
2019-11-26 15:00:00,99.28,99.31,99.24,99.29,12289.0,89.6118,89.6389,89.5757,89.6208,12289.0
2019-11-26 15:05:00,99.27,99.3,99.25,99.26,12261.0,89.6028,89.6299,89.5847,89.5938,12261.0
2019-11-26 15:10:00,99.27,99.28,99.23,99.26,10575.0,89.6028,89.6118,89.5667,89.5938,10575.0
2019-11-26 15:15:00,99.26,99.28,99.24,99.25,12113.0,89.5938,89.6118,89.5757,89.5847,12113.0
2019-11-26 15:20:00,99.26,99.29,99.24,99.24,12045.0,89.5938,89.6208,89.5757,89.5757,12045.0
2019-11-26 15:25:00,99.24,99.27,99.23,99.25,14198.0,89.5757,89.6028,89.5667,89.5847,14198.0
2019-11-26 15:30:00,99.25,99.25,99.16,99.23,26658.0,89.5847,89.5847,89.5035,89.5667,26658.0
2019-11-26 15:35:00,99.22,99.31,99.2,99.3,24958.0,89.5577,89.6389,89.5396,89.6299,24958.0
2019-11-26 15:40:00,99.3,99.34,99.29,99.33,29327.0,89.6299,89.666,89.6208,89.657,29327.0
2019-11-26 15:45:00,99.34,99.42,99.33,99.39,49677.0,89.666,89.7382,89.657,89.7111,49677.0
2019-11-26 15:50:00,99.4,99.64,99.39,99.63,127744.0,89.7201,89.9368,89.7111,89.9277,127744.0
2019-11-26 15:55:00,99.62,99.77,99.53,99.76,313631.0,89.9187,90.0541,89.8375,90.0451,313631.0
2019-11-27 09:30:00,99.78,99.99,99.57,99.93,25574.0,90.0631,90.2527,89.8736,90.1985,25574.0
2019-11-27 09:35:00,99.98,100.13,99.94,99.98,22197.0,90.2437,90.379,90.2076,90.2437,22197.0
2019-11-27 09:40:00,99.98,99.98,99.62,99.86,6882.0,90.2437,90.2437,89.9187,90.1353,6882.0
2019-11-27 09:45:00,99.86,99.98,99.77,99.86,17058.0,90.1353,90.2437,90.0541,90.1353,17058.0
2019-11-27 09:50:00,99.9,100.03,99.79,99.98,10039.0,90.1714,90.2888,90.0722,90.2437,10039.0
2019-11-27 09:55:00,100.01,100.09,99.97,99.98,14581.0,90.2707,90.3429,90.2346,90.2437,14581.0
2019-11-27 10:00:00,99.99,100.01,99.78,99.78,12830.0,90.2527,90.2707,90.0631,90.0631,12830.0
2019-11-27 10:05:00,99.78,99.96,99.77,99.93,9193.0,90.0631,90.2256,90.0541,90.1985,9193.0
2019-11-27 10:10:00,99.93,99.99,99.9,99.96,9209.0,90.1985,90.2527,90.1714,90.2256,9209.0
2019-11-27 10:15:00,99.97,99.97,99.89,99.91,7825.0,90.2346,90.2346,90.1624,90.1805,7825.0
2019-11-27 10:20:00,99.92,99.98,99.91,99.93,8648.0,90.1895,90.2437,90.1805,90.1985,8648.0
2019-11-27 10:25:00,99.93,99.98,99.91,99.93,9028.0,90.1985,90.2437,90.1805,90.1985,9028.0
2019-11-27 10:30:00,99.93,100.08,99.91,100.07,111833.0,90.1985,90.3339,90.1805,90.3249,111833.0
2019-11-27 10:35:00,100.06,100.28,99.98,100.2,12887.0,90.3159,90.5144,90.2437,90.4422,12887.0
2019-11-27 10:40:00,100.21,100.37,100.2,100.31,12437.0,90.4513,90.5957,90.4422,90.5415,12437.0
2019-11-27 10:45:00,100.31,100.56,100.3,100.53,38129.0,90.5415,90.7672,90.5325,90.7401,38129.0
2019-11-27 10:50:00,100.53,100.55,100.28,100.28,13028.0,90.7401,90.7581,90.5144,90.5144,13028.0
2019-11-27 10:55:00,100.28,100.41,100.25,100.28,18604.0,90.5144,90.6318,90.4874,90.5144,18604.0
2019-11-27 11:00:00,100.31,100.38,100.26,100.36,8774.0,90.5415,90.6047,90.4964,90.5866,8774.0
2019-11-27 11:05:00,100.35,100.39,100.31,100.35,11565.0,90.5776,90.6137,90.5415,90.5776,11565.0
2019-11-27 11:10:00,100.36,100.37,100.27,100.32,7602.0,90.5866,90.5957,90.5054,90.5505,7602.0
2019-11-27 11:15:00,100.34,100.47,100.31,100.45,12012.0,90.5686,90.6859,90.5415,90.6679,12012.0
2019-11-27 11:20:00,100.45,100.55,100.44,100.55,9688.0,90.6679,90.7581,90.6589,90.7581,9688.0
2019-11-27 11:25:00,100.54,100.6,100.53,100.53,11714.0,90.7491,90.8033,90.7401,90.7401,11714.0
2019-11-27 11:30:00,100.52,100.64,100.51,100.63,15996.0,90.7311,90.8394,90.722,90.8304,15996.0
2019-11-27 11:35:00,100.62,100.81,100.61,100.81,120558.0,90.8213,90.9928,90.8123,90.9928,120558.0
2019-11-27 11:40:00,100.8,100.84,100.77,100.78,24974.0,90.9838,91.0199,90.9567,90.9657,24974.0
2019-11-27 11:45:00,100.78,100.78,100.63,100.67,10176.0,90.9657,90.9657,90.8304,90.8665,10176.0
2019-11-27 11:50:00,100.67,100.77,100.66,100.69,12959.0,90.8665,90.9567,90.8574,90.8845,12959.0
2019-11-27 11:55:00,100.7,100.7,100.54,100.56,9775.0,90.8935,90.8935,90.7491,90.7672,9775.0
2019-11-27 12:00:00,100.52,100.65,100.48,100.6,24435.0,90.7311,90.8484,90.695,90.8033,24435.0
2019-11-27 12:05:00,100.58,100.58,100.49,100.49,7489.0,90.7852,90.7852,90.704,90.704,7489.0
2019-11-27 12:10:00,100.48,100.48,100.4,100.45,8052.0,90.695,90.695,90.6228,90.6679,8052.0
2019-11-27 12:15:00,100.45,100.45,100.39,100.41,10970.0,90.6679,90.6679,90.6137,90.6318,10970.0
2019-11-27 12:20:00,100.41,100.46,100.39,100.42,8885.0,90.6318,90.6769,90.6137,90.6408,8885.0
2019-11-27 12:25:00,100.4,100.52,100.39,100.48,10087.0,90.6228,90.7311,90.6137,90.695,10087.0
2019-11-27 12:30:00,100.48,100.51,100.46,100.5,9530.0,90.695,90.722,90.6769,90.713,9530.0
2019-11-27 12:35:00,100.51,100.51,100.43,100.43,6325.0,90.722,90.722,90.6498,90.6498,6325.0
2019-11-27 12:40:00,100.45,100.54,100.45,100.53,12283.0,90.6679,90.7491,90.6679,90.7401,12283.0
2019-11-27 12:45:00,100.52,100.56,100.5,100.52,8059.0,90.7311,90.7672,90.713,90.7311,8059.0
2019-11-27 12:50:00,100.53,100.6,100.51,100.6,5444.0,90.7401,90.8033,90.722,90.8033,5444.0
2019-11-27 12:55:00,100.6,100.63,100.56,100.62,8438.0,90.8033,90.8304,90.7672,90.8213,8438.0
2019-11-27 13:00:00,100.62,100.67,100.61,100.62,7746.0,90.8213,90.8665,90.8123,90.8213,7746.0
2019-11-27 13:05:00,100.62,100.63,100.56,100.61,14751.0,90.8213,90.8304,90.7672,90.8123,14751.0
2019-11-27 13:10:00,100.59,100.6,100.53,100.58,5741.0,90.7943,90.8033,90.7401,90.7852,5741.0
2019-11-27 13:15:00,100.59,100.62,100.55,100.59,5000.0,90.7943,90.8213,90.7581,90.7943,5000.0
2019-11-27 13:20:00,100.61,100.62,100.59,100.59,5956.0,90.8123,90.8213,90.7943,90.7943,5956.0
2019-11-27 13:25:00,100.58,100.58,100.46,100.47,7359.0,90.7852,90.7852,90.6769,90.6859,7359.0
2019-11-27 13:30:00,100.47,100.56,100.45,100.54,11006.0,90.6859,90.7672,90.6679,90.7491,11006.0
2019-11-27 13:35:00,100.53,100.56,100.51,100.54,7228.0,90.7401,90.7672,90.722,90.7491,7228.0
2019-11-27 13:40:00,100.54,100.6,100.54,100.57,10804.0,90.7491,90.8033,90.7491,90.7762,10804.0
2019-11-27 13:45:00,100.56,100.69,100.56,100.67,13979.0,90.7672,90.8845,90.7672,90.8665,13979.0
2019-11-27 13:50:00,100.67,100.71,100.62,100.66,10873.0,90.8665,90.9026,90.8213,90.8574,10873.0
2019-11-27 13:55:00,100.66,100.69,100.65,100.67,8905.0,90.8574,90.8845,90.8484,90.8665,8905.0
2019-11-27 14:00:00,100.65,100.69,100.56,100.62,10282.0,90.8484,90.8845,90.7672,90.8213,10282.0
2019-11-27 14:05:00,100.62,100.7,100.62,100.65,16636.0,90.8213,90.8935,90.8213,90.8484,16636.0
2019-11-27 14:10:00,100.65,100.69,100.64,100.66,9568.0,90.8484,90.8845,90.8394,90.8574,9568.0
2019-11-27 14:15:00,100.65,100.7,100.65,100.7,7652.0,90.8484,90.8935,90.8484,90.8935,7652.0
2019-11-27 14:20:00,100.7,100.83,100.69,100.83,19123.0,90.8935,91.0109,90.8845,91.0109,19123.0
2019-11-27 14:25:00,100.82,100.82,100.78,100.78,20147.0,91.0019,91.0019,90.9657,90.9657,20147.0
2019-11-27 14:30:00,100.77,100.78,100.63,100.66,19888.0,90.9567,90.9657,90.8304,90.8574,19888.0
2019-11-27 14:35:00,100.66,100.7,100.65,100.67,7101.0,90.8574,90.8935,90.8484,90.8665,7101.0
2019-11-27 14:40:00,100.66,100.75,100.66,100.72,12712.0,90.8574,90.9387,90.8574,90.9116,12712.0
2019-11-27 14:45:00,100.74,100.77,100.71,100.76,14315.0,90.9296,90.9567,90.9026,90.9477,14315.0
2019-11-27 14:50:00,100.76,100.79,100.74,100.78,12561.0,90.9477,90.9748,90.9296,90.9657,12561.0
2019-11-27 14:55:00,100.77,100.82,100.75,100.81,12308.0,90.9567,91.0019,90.9387,90.9928,12308.0
2019-11-27 15:00:00,100.82,100.82,100.71,100.77,12885.0,91.0019,91.0019,90.9026,90.9567,12885.0
2019-11-27 15:05:00,100.77,100.81,100.74,100.78,23832.0,90.9567,90.9928,90.9296,90.9657,23832.0
2019-11-27 15:10:00,100.78,100.8,100.76,100.78,12426.0,90.9657,90.9838,90.9477,90.9657,12426.0
2019-11-27 15:15:00,100.8,100.91,100.8,100.89,20441.0,90.9838,91.0831,90.9838,91.065,20441.0
2019-11-27 15:20:00,100.91,101.03,100.89,101.03,43873.0,91.0831,91.1914,91.065,91.1914,43873.0
2019-11-27 15:25:00,101.05,101.06,100.93,100.96,23674.0,91.2095,91.2185,91.1011,91.1282,23674.0
2019-11-27 15:30:00,100.97,101.02,100.9,100.92,43118.0,91.1372,91.1824,91.0741,91.0921,43118.0
2019-11-27 15:35:00,100.93,100.94,100.85,100.9,26498.0,91.1011,91.1102,91.0289,91.0741,26498.0
2019-11-27 15:40:00,100.89,100.96,100.88,100.88,30806.0,91.065,91.1282,91.056,91.056,30806.0
2019-11-27 15:45:00,100.87,100.87,100.75,100.79,33555.0,91.047,91.047,90.9387,90.9748,33555.0
2019-11-27 15:50:00,100.78,100.82,100.65,100.69,61495.0,90.9657,91.0019,90.8484,90.8845,61495.0
2019-11-27 15:55:00,100.68,100.71,100.61,100.64,147492.0,90.8755,90.9026,90.8123,90.8394,147492.0
2019-11-29 09:30:00,100.87,101.19,100.7,100.94,35791.0,91.047,91.3358,90.8935,91.1102,35791.0
2019-11-29 09:35:00,100.84,101.0,100.73,100.76,12090.0,91.0199,91.1643,90.9206,90.9477,12090.0
2019-11-29 09:40:00,100.76,100.85,100.64,100.7,14875.0,90.9477,91.0289,90.8394,90.8935,14875.0
2019-11-29 09:45:00,100.76,100.8,100.59,100.62,14811.0,90.9477,90.9838,90.7943,90.8213,14811.0
2019-11-29 09:50:00,100.59,100.69,100.54,100.58,11196.0,90.7943,90.8845,90.7491,90.7852,11196.0
2019-11-29 09:55:00,100.58,100.61,100.52,100.58,10917.0,90.7852,90.8123,90.7311,90.7852,10917.0
2019-11-29 10:00:00,100.53,100.74,100.53,100.68,14750.0,90.7401,90.9296,90.7401,90.8755,14750.0
2019-11-29 10:05:00,100.67,100.68,100.58,100.62,6044.0,90.8665,90.8755,90.7852,90.8213,6044.0
2019-11-29 10:10:00,100.61,100.68,100.54,100.57,5241.0,90.8123,90.8755,90.7491,90.7762,5241.0
2019-11-29 10:15:00,100.56,100.62,100.51,100.59,6594.0,90.7672,90.8213,90.722,90.7943,6594.0
2019-11-29 10:20:00,100.6,100.96,100.56,100.95,21617.0,90.8033,91.1282,90.7672,91.1192,21617.0
2019-11-29 10:25:00,100.93,101.02,100.86,100.89,10023.0,91.1011,91.1824,91.038,91.065,10023.0
2019-11-29 10:30:00,100.86,100.86,100.54,100.55,6763.0,91.038,91.038,90.7491,90.7581,6763.0
2019-11-29 10:35:00,100.58,100.63,100.55,100.58,5640.0,90.7852,90.8304,90.7581,90.7852,5640.0
2019-11-29 10:40:00,100.56,100.56,100.42,100.43,7188.0,90.7672,90.7672,90.6408,90.6498,7188.0
2019-11-29 10:45:00,100.42,100.44,100.32,100.39,10326.0,90.6408,90.6589,90.5505,90.6137,10326.0
2019-11-29 10:50:00,100.38,100.48,100.35,100.48,7000.0,90.6047,90.695,90.5776,90.695,7000.0
2019-11-29 10:55:00,100.47,100.48,100.41,100.42,6724.0,90.6859,90.695,90.6318,90.6408,6724.0
2019-11-29 11:00:00,100.44,100.52,100.44,100.49,8155.0,90.6589,90.7311,90.6589,90.704,8155.0
2019-11-29 11:05:00,100.5,100.58,100.5,100.56,5379.0,90.713,90.7852,90.713,90.7672,5379.0
2019-11-29 11:10:00,100.56,100.6,100.5,100.52,8228.0,90.7672,90.8033,90.713,90.7311,8228.0
2019-11-29 11:15:00,100.54,100.57,100.5,100.53,6517.0,90.7491,90.7762,90.713,90.7401,6517.0
2019-11-29 11:20:00,100.54,100.57,100.51,100.55,8110.0,90.7491,90.7762,90.722,90.7581,8110.0
2019-11-29 11:25:00,100.55,100.61,100.55,100.57,7525.0,90.7581,90.8123,90.7581,90.7762,7525.0
2019-11-29 11:30:00,100.57,100.61,100.55,100.57,4626.0,90.7762,90.8123,90.7581,90.7762,4626.0
2019-11-29 11:35:00,100.57,100.59,100.51,100.56,9965.0,90.7762,90.7943,90.722,90.7672,9965.0
2019-11-29 11:40:00,100.56,100.6,100.5,100.51,22059.0,90.7672,90.8033,90.713,90.722,22059.0
2019-11-29 11:45:00,100.5,100.5,100.14,100.22,18148.0,90.713,90.713,90.3881,90.4603,18148.0
2019-11-29 11:50:00,100.19,100.28,100.14,100.28,8460.0,90.4332,90.5144,90.3881,90.5144,8460.0
2019-11-29 11:55:00,100.29,100.33,100.26,100.31,6788.0,90.5235,90.5596,90.4964,90.5415,6788.0
2019-11-29 12:00:00,100.3,100.32,100.29,100.32,5211.0,90.5325,90.5505,90.5235,90.5505,5211.0
2019-11-29 12:05:00,100.31,100.4,100.31,100.35,7976.0,90.5415,90.6228,90.5415,90.5776,7976.0
2019-11-29 12:10:00,100.32,100.33,100.28,100.29,5720.0,90.5505,90.5596,90.5144,90.5235,5720.0
2019-11-29 12:15:00,100.29,100.29,100.18,100.23,6832.0,90.5235,90.5235,90.4242,90.4693,6832.0
2019-11-29 12:20:00,100.22,100.31,100.2,100.31,6755.0,90.4603,90.5415,90.4422,90.5415,6755.0
2019-11-29 12:25:00,100.3,100.41,100.29,100.4,11341.0,90.5325,90.6318,90.5235,90.6228,11341.0
2019-11-29 12:30:00,100.41,100.49,100.39,100.48,6203.0,90.6318,90.704,90.6137,90.695,6203.0
2019-11-29 12:35:00,100.49,100.51,100.46,100.48,11166.0,90.704,90.722,90.6769,90.695,11166.0
2019-11-29 12:40:00,100.48,100.51,100.46,100.48,12042.0,90.695,90.722,90.6769,90.695,12042.0
2019-11-29 12:45:00,100.48,100.57,100.47,100.57,14605.0,90.695,90.7762,90.6859,90.7762,14605.0
2019-11-29 12:50:00,100.56,100.66,100.52,100.63,23750.0,90.7672,90.8574,90.7311,90.8304,23750.0
2019-11-29 12:55:00,100.63,100.68,100.5,100.65,76335.0,90.8304,90.8755,90.713,90.8484,76335.0
2019-12-02 09:30:00,100.71,100.95,100.5,100.57,23482.0,90.9026,91.1192,90.713,90.7762,23482.0
2019-12-02 09:35:00,100.52,100.8,100.52,100.66,9943.0,90.7311,90.9838,90.7311,90.8574,9943.0
2019-12-02 09:40:00,100.61,100.65,100.18,100.18,7340.0,90.8123,90.8484,90.4242,90.4242,7340.0
2019-12-02 09:45:00,100.28,100.43,100.13,100.33,14279.0,90.5144,90.6498,90.379,90.5596,14279.0
2019-12-02 09:50:00,100.37,100.37,100.13,100.23,5612.0,90.5957,90.5957,90.379,90.4693,5612.0
2019-12-02 09:55:00,100.21,100.21,100.06,100.11,7433.0,90.4513,90.4513,90.3159,90.361,7433.0
2019-12-02 10:00:00,100.08,100.37,99.96,100.26,20768.0,90.3339,90.5957,90.2256,90.4964,20768.0
2019-12-02 10:05:00,100.26,100.26,99.98,99.99,3579.0,90.4964,90.4964,90.2437,90.2527,3579.0
2019-12-02 10:10:00,100.07,100.32,100.03,100.18,7862.0,90.3249,90.5505,90.2888,90.4242,7862.0
2019-12-02 10:15:00,100.17,100.2,100.08,100.18,17104.0,90.4152,90.4422,90.3339,90.4242,17104.0
2019-12-02 10:20:00,100.15,100.27,100.15,100.25,8016.0,90.3971,90.5054,90.3971,90.4874,8016.0
2019-12-02 10:25:00,100.25,100.33,100.22,100.26,5522.0,90.4874,90.5596,90.4603,90.4964,5522.0
2019-12-02 10:30:00,100.27,100.32,100.18,100.2,11558.0,90.5054,90.5505,90.4242,90.4422,11558.0
2019-12-02 10:35:00,100.24,100.24,100.09,100.16,5490.0,90.4783,90.4783,90.3429,90.4061,5490.0
2019-12-02 10:40:00,100.17,100.25,100.1,100.21,4071.0,90.4152,90.4874,90.352,90.4513,4071.0
2019-12-02 10:45:00,100.21,100.21,100.14,100.18,5352.0,90.4513,90.4513,90.3881,90.4242,5352.0
2019-12-02 10:50:00,100.13,100.24,100.07,100.07,7445.0,90.379,90.4783,90.3249,90.3249,7445.0
2019-12-02 10:55:00,100.01,100.1,99.95,100.03,8638.0,90.2707,90.352,90.2166,90.2888,8638.0
2019-12-02 11:00:00,100.02,100.12,99.96,100.12,9080.0,90.2798,90.37,90.2256,90.37,9080.0
2019-12-02 11:05:00,100.08,100.18,100.07,100.13,5369.0,90.3339,90.4242,90.3249,90.379,5369.0
2019-12-02 11:10:00,100.13,100.19,100.12,100.16,4633.0,90.379,90.4332,90.37,90.4061,4633.0
2019-12-02 11:15:00,100.12,100.19,100.11,100.19,4138.0,90.37,90.4332,90.361,90.4332,4138.0
2019-12-02 11:20:00,100.14,100.2,100.11,100.18,5686.0,90.3881,90.4422,90.361,90.4242,5686.0
2019-12-02 11:25:00,100.17,100.2,100.14,100.15,4125.0,90.4152,90.4422,90.3881,90.3971,4125.0
2019-12-02 11:30:00,100.13,100.16,100.03,100.06,5250.0,90.379,90.4061,90.2888,90.3159,5250.0
2019-12-02 11:35:00,100.06,100.11,100.0,100.11,6039.0,90.3159,90.361,90.2617,90.361,6039.0
2019-12-02 11:40:00,100.11,100.19,100.06,100.19,3733.0,90.361,90.4332,90.3159,90.4332,3733.0
2019-12-02 11:45:00,100.18,100.26,100.14,100.25,5574.0,90.4242,90.4964,90.3881,90.4874,5574.0
2019-12-02 11:50:00,100.28,100.41,100.28,100.41,5584.0,90.5144,90.6318,90.5144,90.6318,5584.0
2019-12-02 11:55:00,100.39,100.44,100.39,100.44,3599.0,90.6137,90.6589,90.6137,90.6589,3599.0
2019-12-02 12:00:00,100.43,100.43,100.33,100.34,18355.0,90.6498,90.6498,90.5596,90.5686,18355.0
2019-12-02 12:05:00,100.33,100.38,100.29,100.36,6128.0,90.5596,90.6047,90.5235,90.5866,6128.0
2019-12-02 12:10:00,100.43,100.58,100.39,100.58,12979.0,90.6498,90.7852,90.6137,90.7852,12979.0
2019-12-02 12:15:00,100.53,100.58,100.52,100.57,2783.0,90.7401,90.7852,90.7311,90.7762,2783.0
2019-12-02 12:20:00,100.6,100.62,100.54,100.6,5242.0,90.8033,90.8213,90.7491,90.8033,5242.0
2019-12-02 12:25:00,100.6,100.64,100.5,100.64,9727.0,90.8033,90.8394,90.713,90.8394,9727.0
2019-12-02 12:30:00,100.63,100.63,100.54,100.54,4828.0,90.8304,90.8304,90.7491,90.7491,4828.0
2019-12-02 12:35:00,100.5,100.56,100.49,100.53,4700.0,90.713,90.7672,90.704,90.7401,4700.0
2019-12-02 12:40:00,100.51,100.64,100.51,100.61,4982.0,90.722,90.8394,90.722,90.8123,4982.0
2019-12-02 12:45:00,100.62,100.63,100.55,100.56,6335.0,90.8213,90.8304,90.7581,90.7672,6335.0
2019-12-02 12:50:00,100.59,100.63,100.56,100.6,4512.0,90.7943,90.8304,90.7672,90.8033,4512.0
2019-12-02 12:55:00,100.6,100.6,100.55,100.57,4403.0,90.8033,90.8033,90.7581,90.7762,4403.0
2019-12-02 13:00:00,100.56,100.63,100.56,100.63,4850.0,90.7672,90.8304,90.7672,90.8304,4850.0
2019-12-02 13:05:00,100.64,100.7,100.6,100.69,5333.0,90.8394,90.8935,90.8033,90.8845,5333.0
2019-12-02 13:10:00,100.69,100.7,100.63,100.66,4160.0,90.8845,90.8935,90.8304,90.8574,4160.0
2019-12-02 13:15:00,100.66,100.69,100.66,100.69,4692.0,90.8574,90.8845,90.8574,90.8845,4692.0
2019-12-02 13:20:00,100.71,100.76,100.71,100.74,4046.0,90.9026,90.9477,90.9026,90.9296,4046.0
2019-12-02 13:25:00,100.75,100.78,100.72,100.77,3300.0,90.9387,90.9657,90.9116,90.9567,3300.0
2019-12-02 13:30:00,100.77,100.79,100.74,100.75,5843.0,90.9567,90.9748,90.9296,90.9387,5843.0
2019-12-02 13:35:00,100.75,100.76,100.72,100.73,4390.0,90.9387,90.9477,90.9116,90.9206,4390.0
2019-12-02 13:40:00,100.72,100.75,100.69,100.73,5931.0,90.9116,90.9387,90.8845,90.9206,5931.0
2019-12-02 13:45:00,100.73,100.75,100.71,100.71,4149.0,90.9206,90.9387,90.9026,90.9026,4149.0
2019-12-02 13:50:00,100.74,100.75,100.73,100.75,2316.0,90.9296,90.9387,90.9206,90.9387,2316.0
2019-12-02 13:55:00,100.75,100.77,100.72,100.75,4284.0,90.9387,90.9567,90.9116,90.9387,4284.0
2019-12-02 14:00:00,100.74,100.76,100.72,100.75,3707.0,90.9296,90.9477,90.9116,90.9387,3707.0
2019-12-02 14:05:00,100.74,100.76,100.7,100.72,6401.0,90.9296,90.9477,90.8935,90.9116,6401.0
2019-12-02 14:10:00,100.73,100.79,100.73,100.79,3507.0,90.9206,90.9748,90.9206,90.9748,3507.0
2019-12-02 14:15:00,100.78,100.85,100.77,100.83,4813.0,90.9657,91.0289,90.9567,91.0109,4813.0
2019-12-02 14:20:00,100.84,100.85,100.81,100.85,6373.0,91.0199,91.0289,90.9928,91.0289,6373.0
2019-12-02 14:25:00,100.85,100.88,100.82,100.85,4436.0,91.0289,91.056,91.0019,91.0289,4436.0
2019-12-02 14:30:00,100.84,100.88,100.8,100.83,8907.0,91.0199,91.056,90.9838,91.0109,8907.0
2019-12-02 14:35:00,100.84,100.84,100.76,100.78,2764.0,91.0199,91.0199,90.9477,90.9657,2764.0
2019-12-02 14:40:00,100.77,100.81,100.76,100.78,4861.0,90.9567,90.9928,90.9477,90.9657,4861.0
2019-12-02 14:45:00,100.78,100.83,100.77,100.8,7616.0,90.9657,91.0109,90.9567,90.9838,7616.0
2019-12-02 14:50:00,100.81,100.84,100.79,100.79,4204.0,90.9928,91.0199,90.9748,90.9748,4204.0
2019-12-02 14:55:00,100.79,100.81,100.76,100.77,7268.0,90.9748,90.9928,90.9477,90.9567,7268.0
2019-12-02 15:00:00,100.77,100.78,100.66,100.66,5223.0,90.9567,90.9657,90.8574,90.8574,5223.0
2019-12-02 15:05:00,100.66,100.67,100.56,100.57,5004.0,90.8574,90.8665,90.7672,90.7762,5004.0
2019-12-02 15:10:00,100.59,100.59,100.48,100.51,6605.0,90.7943,90.7943,90.695,90.722,6605.0
2019-12-02 15:15:00,100.51,100.61,100.49,100.61,6638.0,90.722,90.8123,90.704,90.8123,6638.0
2019-12-02 15:20:00,100.59,100.63,100.58,100.61,8116.0,90.7943,90.8304,90.7852,90.8123,8116.0
2019-12-02 15:25:00,100.61,100.61,100.54,100.55,8228.0,90.8123,90.8123,90.7491,90.7581,8228.0
2019-12-02 15:30:00,100.55,100.56,100.51,100.52,12026.0,90.7581,90.7672,90.722,90.7311,12026.0
2019-12-02 15:35:00,100.52,100.59,100.5,100.52,14856.0,90.7311,90.7943,90.713,90.7311,14856.0
2019-12-02 15:40:00,100.53,100.62,100.52,100.62,11777.0,90.7401,90.8213,90.7311,90.8213,11777.0
2019-12-02 15:45:00,100.62,100.69,100.61,100.63,16196.0,90.8213,90.8845,90.8123,90.8304,16196.0
2019-12-02 15:50:00,100.61,100.63,100.5,100.51,26777.0,90.8123,90.8304,90.713,90.722,26777.0
2019-12-02 15:55:00,100.47,100.59,100.42,100.52,83998.0,90.6859,90.7943,90.6408,90.7311,83998.0
2019-12-03 09:30:00,100.44,100.87,100.19,100.72,35175.0,90.6589,91.047,90.4332,90.9116,35175.0
2019-12-03 09:35:00,100.69,100.75,100.29,100.31,11101.0,90.8845,90.9387,90.5235,90.5415,11101.0
2019-12-03 09:40:00,100.33,100.33,100.06,100.32,3426.0,90.5596,90.5596,90.3159,90.5505,3426.0
2019-12-03 09:45:00,100.25,100.28,99.7,99.82,18856.0,90.4874,90.5144,89.9909,90.0992,18856.0
2019-12-03 09:50:00,99.84,99.99,99.72,99.81,14166.0,90.1173,90.2527,90.009,90.0902,14166.0
2019-12-03 09:55:00,99.82,99.94,99.43,99.6,17935.0,90.0992,90.2076,89.7472,89.9007,17935.0
2019-12-03 10:00:00,99.55,99.79,99.55,99.61,18082.0,89.8555,90.0722,89.8555,89.9097,18082.0
2019-12-03 10:05:00,99.59,99.64,99.46,99.47,10129.0,89.8916,89.9368,89.7743,89.7833,10129.0
2019-12-03 10:10:00,99.46,99.54,99.4,99.44,7389.0,89.7743,89.8465,89.7201,89.7562,7389.0
2019-12-03 10:15:00,99.47,99.59,99.41,99.5,18217.0,89.7833,89.8916,89.7292,89.8104,18217.0
2019-12-03 10:20:00,99.48,99.6,99.44,99.5,6791.0,89.7923,89.9007,89.7562,89.8104,6791.0
2019-12-03 10:25:00,99.43,99.46,99.37,99.38,4466.0,89.7472,89.7743,89.6931,89.7021,4466.0
2019-12-03 10:30:00,99.44,99.44,99.35,99.39,5489.0,89.7562,89.7562,89.675,89.7111,5489.0
2019-12-03 10:35:00,99.43,99.49,99.41,99.48,7330.0,89.7472,89.8014,89.7292,89.7923,7330.0
2019-12-03 10:40:00,99.45,99.54,99.31,99.37,6390.0,89.7653,89.8465,89.6389,89.6931,6390.0
2019-12-03 10:45:00,99.37,99.4,99.18,99.22,7432.0,89.6931,89.7201,89.5216,89.5577,7432.0
2019-12-03 10:50:00,99.22,99.32,99.18,99.3,7139.0,89.5577,89.6479,89.5216,89.6299,7139.0
2019-12-03 10:55:00,99.28,99.43,99.25,99.43,7341.0,89.6118,89.7472,89.5847,89.7472,7341.0
2019-12-03 11:00:00,99.46,99.46,99.3,99.31,6048.0,89.7743,89.7743,89.6299,89.6389,6048.0
2019-12-03 11:05:00,99.25,99.29,99.19,99.29,4732.0,89.5847,89.6208,89.5306,89.6208,4732.0
2019-12-03 11:10:00,99.29,99.47,99.27,99.35,6461.0,89.6208,89.7833,89.6028,89.675,6461.0
2019-12-03 11:15:00,99.35,99.44,99.35,99.36,4654.0,89.675,89.7562,89.675,89.684,4654.0
2019-12-03 11:20:00,99.4,99.4,99.29,99.31,5001.0,89.7201,89.7201,89.6208,89.6389,5001.0
2019-12-03 11:25:00,99.31,99.35,99.28,99.33,2855.0,89.6389,89.675,89.6118,89.657,2855.0
2019-12-03 11:30:00,99.33,99.46,99.33,99.45,7239.0,89.657,89.7743,89.657,89.7653,7239.0
2019-12-03 11:35:00,99.46,99.61,99.43,99.6,7120.0,89.7743,89.9097,89.7472,89.9007,7120.0
2019-12-03 11:40:00,99.58,99.66,99.58,99.66,7264.0,89.8826,89.9548,89.8826,89.9548,7264.0
2019-12-03 11:45:00,99.67,99.69,99.52,99.52,5559.0,89.9638,89.9819,89.8285,89.8285,5559.0
2019-12-03 11:50:00,99.53,99.55,99.45,99.46,7576.0,89.8375,89.8555,89.7653,89.7743,7576.0
2019-12-03 11:55:00,99.46,99.5,99.43,99.43,4612.0,89.7743,89.8104,89.7472,89.7472,4612.0
2019-12-03 12:00:00,99.43,99.48,99.34,99.38,7348.0,89.7472,89.7923,89.666,89.7021,7348.0
2019-12-03 12:05:00,99.37,99.47,99.37,99.46,2988.0,89.6931,89.7833,89.6931,89.7743,2988.0
2019-12-03 12:10:00,99.45,99.47,99.33,99.36,3389.0,89.7653,89.7833,89.657,89.684,3389.0
2019-12-03 12:15:00,99.35,99.36,99.32,99.34,4247.0,89.675,89.684,89.6479,89.666,4247.0
2019-12-03 12:20:00,99.36,99.39,99.31,99.39,3588.0,89.684,89.7111,89.6389,89.7111,3588.0
2019-12-03 12:25:00,99.41,99.42,99.38,99.39,5258.0,89.7292,89.7382,89.7021,89.7111,5258.0
2019-12-03 12:30:00,99.41,99.46,99.37,99.38,9601.0,89.7292,89.7743,89.6931,89.7021,9601.0
2019-12-03 12:35:00,99.4,99.43,99.38,99.41,7594.0,89.7201,89.7472,89.7021,89.7292,7594.0
2019-12-03 12:40:00,99.42,99.42,99.34,99.39,6085.0,89.7382,89.7382,89.666,89.7111,6085.0
2019-12-03 12:45:00,99.42,99.49,99.42,99.45,5305.0,89.7382,89.8014,89.7382,89.7653,5305.0
2019-12-03 12:50:00,99.45,99.49,99.42,99.45,30457.0,89.7653,89.8014,89.7382,89.7653,30457.0
2019-12-03 12:55:00,99.45,99.46,99.35,99.45,26272.0,89.7653,89.7743,89.675,89.7653,26272.0
2019-12-03 13:00:00,99.46,99.51,99.45,99.46,5562.0,89.7743,89.8194,89.7653,89.7743,5562.0
2019-12-03 13:05:00,99.45,99.5,99.44,99.48,7088.0,89.7653,89.8104,89.7562,89.7923,7088.0
2019-12-03 13:10:00,99.5,99.53,99.46,99.52,12811.0,89.8104,89.8375,89.7743,89.8285,12811.0
2019-12-03 13:15:00,99.52,99.52,99.45,99.45,6023.0,89.8285,89.8285,89.7653,89.7653,6023.0
2019-12-03 13:20:00,99.45,99.57,99.44,99.53,29506.0,89.7653,89.8736,89.7562,89.8375,29506.0
2019-12-03 13:25:00,99.53,99.53,99.48,99.49,11806.0,89.8375,89.8375,89.7923,89.8014,11806.0
2019-12-03 13:30:00,99.5,99.57,99.49,99.56,7053.0,89.8104,89.8736,89.8014,89.8646,7053.0
2019-12-03 13:35:00,99.56,99.61,99.54,99.61,23645.0,89.8646,89.9097,89.8465,89.9097,23645.0
2019-12-03 13:40:00,99.61,99.68,99.59,99.63,10896.0,89.9097,89.9729,89.8916,89.9277,10896.0
2019-12-03 13:45:00,99.64,99.65,99.59,99.61,9026.0,89.9368,89.9458,89.8916,89.9097,9026.0
2019-12-03 13:50:00,99.61,99.62,99.52,99.6,8337.0,89.9097,89.9187,89.8285,89.9007,8337.0
2019-12-03 13:55:00,99.6,99.6,99.54,99.56,7623.0,89.9007,89.9007,89.8465,89.8646,7623.0
2019-12-03 14:00:00,99.57,99.57,99.52,99.52,12274.0,89.8736,89.8736,89.8285,89.8285,12274.0
2019-12-03 14:05:00,99.52,99.54,99.47,99.49,16720.0,89.8285,89.8465,89.7833,89.8014,16720.0
2019-12-03 14:10:00,99.48,99.51,99.47,99.51,7388.0,89.7923,89.8194,89.7833,89.8194,7388.0
2019-12-03 14:15:00,99.51,99.55,99.46,99.49,9991.0,89.8194,89.8555,89.7743,89.8014,9991.0
2019-12-03 14:20:00,99.5,99.52,99.49,99.51,7238.0,89.8104,89.8285,89.8014,89.8194,7238.0
2019-12-03 14:25:00,99.51,99.52,99.48,99.5,8773.0,89.8194,89.8285,89.7923,89.8104,8773.0
2019-12-03 14:30:00,99.51,99.52,99.46,99.5,6111.0,89.8194,89.8285,89.7743,89.8104,6111.0
2019-12-03 14:35:00,99.49,99.53,99.48,99.51,6887.0,89.8014,89.8375,89.7923,89.8194,6887.0
2019-12-03 14:40:00,99.51,99.56,99.5,99.54,11831.0,89.8194,89.8646,89.8104,89.8465,11831.0
2019-12-03 14:45:00,99.53,99.58,99.51,99.54,7290.0,89.8375,89.8826,89.8194,89.8465,7290.0
2019-12-03 14:50:00,99.56,99.61,99.55,99.61,9552.0,89.8646,89.9097,89.8555,89.9097,9552.0
2019-12-03 14:55:00,99.62,99.65,99.6,99.63,12613.0,89.9187,89.9458,89.9007,89.9277,12613.0
2019-12-03 15:00:00,99.62,99.62,99.51,99.55,14331.0,89.9187,89.9187,89.8194,89.8555,14331.0
2019-12-03 15:05:00,99.55,99.57,99.53,99.55,10720.0,89.8555,89.8736,89.8375,89.8555,10720.0
2019-12-03 15:10:00,99.55,99.59,99.53,99.56,12557.0,89.8555,89.8916,89.8375,89.8646,12557.0
2019-12-03 15:15:00,99.55,99.56,99.47,99.47,6711.0,89.8555,89.8646,89.7833,89.7833,6711.0
2019-12-03 15:20:00,99.48,99.55,99.48,99.53,24524.0,89.7923,89.8555,89.7923,89.8375,24524.0
2019-12-03 15:25:00,99.53,99.53,99.48,99.49,18570.0,89.8375,89.8375,89.7923,89.8014,18570.0
2019-12-03 15:30:00,99.49,99.49,99.43,99.43,19150.0,89.8014,89.8014,89.7472,89.7472,19150.0
2019-12-03 15:35:00,99.43,99.43,99.25,99.28,28151.0,89.7472,89.7472,89.5847,89.6118,28151.0
2019-12-03 15:40:00,99.27,99.28,99.19,99.22,26866.0,89.6028,89.6118,89.5306,89.5577,26866.0
2019-12-03 15:45:00,99.23,99.4,99.23,99.36,36911.0,89.5667,89.7201,89.5667,89.684,36911.0
2019-12-03 15:50:00,99.37,99.45,99.28,99.45,72367.0,89.6931,89.7653,89.6118,89.7653,72367.0
2019-12-03 15:55:00,99.45,99.54,99.38,99.45,139840.0,89.7653,89.8465,89.7021,89.7653,139840.0
2019-12-04 09:30:00,99.25,99.32,98.79,99.31,37999.0,89.5847,89.6479,89.1695,89.6389,37999.0
2019-12-04 09:35:00,99.29,99.58,99.21,99.58,7530.0,89.6208,89.8826,89.5486,89.8826,7530.0
2019-12-04 09:40:00,99.56,99.66,99.45,99.59,9939.0,89.8646,89.9548,89.7653,89.8916,9939.0
2019-12-04 09:45:00,99.59,99.61,99.41,99.43,9229.0,89.8916,89.9097,89.7292,89.7472,9229.0
2019-12-04 09:50:00,99.43,99.46,99.33,99.46,7735.0,89.7472,89.7743,89.657,89.7743,7735.0
2019-12-04 09:55:00,99.45,99.47,99.35,99.43,9383.0,89.7653,89.7833,89.675,89.7472,9383.0
2019-12-04 10:00:00,99.4,99.45,99.32,99.44,10299.0,89.7201,89.7653,89.6479,89.7562,10299.0
2019-12-04 10:05:00,99.43,99.43,99.32,99.35,7187.0,89.7472,89.7472,89.6479,89.675,7187.0
2019-12-04 10:10:00,99.36,99.42,99.32,99.34,5922.0,89.684,89.7382,89.6479,89.666,5922.0
2019-12-04 10:15:00,99.34,99.38,99.28,99.38,10479.0,89.666,89.7021,89.6118,89.7021,10479.0
2019-12-04 10:20:00,99.39,99.39,99.21,99.22,6326.0,89.7111,89.7111,89.5486,89.5577,6326.0
2019-12-04 10:25:00,99.19,99.21,99.06,99.07,9921.0,89.5306,89.5486,89.4132,89.4223,9921.0
2019-12-04 10:30:00,99.08,99.13,99.06,99.07,7200.0,89.4313,89.4764,89.4132,89.4223,7200.0
2019-12-04 10:35:00,99.09,99.18,99.05,99.18,9593.0,89.4403,89.5216,89.4042,89.5216,9593.0
2019-12-04 10:40:00,99.18,99.22,99.12,99.22,11851.0,89.5216,89.5577,89.4674,89.5577,11851.0
2019-12-04 10:45:00,99.22,99.34,99.22,99.34,6186.0,89.5577,89.666,89.5577,89.666,6186.0
2019-12-04 10:50:00,99.35,99.37,99.22,99.23,5049.0,89.675,89.6931,89.5577,89.5667,5049.0
2019-12-04 10:55:00,99.24,99.3,99.21,99.28,11543.0,89.5757,89.6299,89.5486,89.6118,11543.0
2019-12-04 11:00:00,99.27,99.33,99.24,99.33,11794.0,89.6028,89.657,89.5757,89.657,11794.0
2019-12-04 11:05:00,99.32,99.39,99.3,99.36,8534.0,89.6479,89.7111,89.6299,89.684,8534.0
2019-12-04 11:10:00,99.36,99.46,99.29,99.3,11072.0,89.684,89.7743,89.6208,89.6299,11072.0
2019-12-04 11:15:00,99.31,99.32,99.22,99.32,24349.0,89.6389,89.6479,89.5577,89.6479,24349.0
2019-12-04 11:20:00,99.31,99.33,99.2,99.3,9151.0,89.6389,89.657,89.5396,89.6299,9151.0
2019-12-04 11:25:00,99.31,99.35,99.23,99.34,6511.0,89.6389,89.675,89.5667,89.666,6511.0
2019-12-04 11:30:00,99.32,99.33,99.22,99.32,12070.0,89.6479,89.657,89.5577,89.6479,12070.0
2019-12-04 11:35:00,99.32,99.4,99.31,99.34,10349.0,89.6479,89.7201,89.6389,89.666,10349.0
2019-12-04 11:40:00,99.31,99.33,99.26,99.29,8294.0,89.6389,89.657,89.5938,89.6208,8294.0
2019-12-04 11:45:00,99.28,99.34,99.17,99.22,17221.0,89.6118,89.666,89.5125,89.5577,17221.0
2019-12-04 11:50:00,99.2,99.27,99.06,99.1,15117.0,89.5396,89.6028,89.4132,89.4494,15117.0
2019-12-04 11:55:00,99.08,99.14,99.02,99.12,9718.0,89.4313,89.4855,89.3771,89.4674,9718.0
2019-12-04 12:00:00,99.11,99.21,99.09,99.13,22181.0,89.4584,89.5486,89.4403,89.4764,22181.0
2019-12-04 12:05:00,99.12,99.2,99.11,99.2,16648.0,89.4674,89.5396,89.4584,89.5396,16648.0
2019-12-04 12:10:00,99.2,99.22,99.08,99.09,33194.0,89.5396,89.5577,89.4313,89.4403,33194.0
2019-12-04 12:15:00,99.06,99.07,99.01,99.02,5222.0,89.4132,89.4223,89.3681,89.3771,5222.0
2019-12-04 12:20:00,99.03,99.05,99.02,99.05,8402.0,89.3862,89.4042,89.3771,89.4042,8402.0
2019-12-04 12:25:00,99.06,99.06,99.02,99.03,6425.0,89.4132,89.4132,89.3771,89.3862,6425.0
2019-12-04 12:30:00,99.03,99.16,99.03,99.16,8823.0,89.3862,89.5035,89.3862,89.5035,8823.0
2019-12-04 12:35:00,99.16,99.17,99.1,99.14,14483.0,89.5035,89.5125,89.4494,89.4855,14483.0
2019-12-04 12:40:00,99.13,99.14,99.1,99.12,3198.0,89.4764,89.4855,89.4494,89.4674,3198.0
2019-12-04 12:45:00,99.14,99.2,99.13,99.19,3846.0,89.4855,89.5396,89.4764,89.5306,3846.0
2019-12-04 12:50:00,99.21,99.22,99.17,99.2,3013.0,89.5486,89.5577,89.5125,89.5396,3013.0
2019-12-04 12:55:00,99.18,99.21,99.12,99.18,7778.0,89.5216,89.5486,89.4674,89.5216,7778.0
2019-12-04 13:00:00,99.21,99.22,99.18,99.21,3753.0,89.5486,89.5577,89.5216,89.5486,3753.0
2019-12-04 13:05:00,99.23,99.23,99.17,99.18,3384.0,89.5667,89.5667,89.5125,89.5216,3384.0
2019-12-04 13:10:00,99.19,99.24,99.17,99.24,7289.0,89.5306,89.5757,89.5125,89.5757,7289.0
2019-12-04 13:15:00,99.24,99.26,99.22,99.23,6012.0,89.5757,89.5938,89.5577,89.5667,6012.0
2019-12-04 13:20:00,99.25,99.27,99.24,99.27,3900.0,89.5847,89.6028,89.5757,89.6028,3900.0
2019-12-04 13:25:00,99.27,99.28,99.25,99.27,4502.0,89.6028,89.6118,89.5847,89.6028,4502.0
2019-12-04 13:30:00,99.27,99.31,99.27,99.31,7027.0,89.6028,89.6389,89.6028,89.6389,7027.0
2019-12-04 13:35:00,99.3,99.33,99.28,99.33,9362.0,89.6299,89.657,89.6118,89.657,9362.0
2019-12-04 13:40:00,99.34,99.37,99.3,99.36,7206.0,89.666,89.6931,89.6299,89.684,7206.0
2019-12-04 13:45:00,99.36,99.36,99.3,99.31,4946.0,89.684,89.684,89.6299,89.6389,4946.0
2019-12-04 13:50:00,99.32,99.37,99.29,99.3,6734.0,89.6479,89.6931,89.6208,89.6299,6734.0
2019-12-04 13:55:00,99.27,99.33,99.26,99.27,5670.0,89.6028,89.657,89.5938,89.6028,5670.0
2019-12-04 14:00:00,99.29,99.35,99.29,99.34,5314.0,89.6208,89.675,89.6208,89.666,5314.0
2019-12-04 14:05:00,99.34,99.38,99.31,99.38,8042.0,89.666,89.7021,89.6389,89.7021,8042.0
2019-12-04 14:10:00,99.36,99.44,99.36,99.43,8508.0,89.684,89.7562,89.684,89.7472,8508.0
2019-12-04 14:15:00,99.43,99.46,99.36,99.42,11400.0,89.7472,89.7743,89.684,89.7382,11400.0
2019-12-04 14:20:00,99.44,99.51,99.43,99.49,8202.0,89.7562,89.8194,89.7472,89.8014,8202.0
2019-12-04 14:25:00,99.47,99.51,99.45,99.49,6147.0,89.7833,89.8194,89.7653,89.8014,6147.0
2019-12-04 14:30:00,99.48,99.52,99.45,99.5,7404.0,89.7923,89.8285,89.7653,89.8104,7404.0
2019-12-04 14:35:00,99.5,99.55,99.49,99.51,11844.0,89.8104,89.8555,89.8014,89.8194,11844.0
2019-12-04 14:40:00,99.51,99.54,99.5,99.53,5943.0,89.8194,89.8465,89.8104,89.8375,5943.0
2019-12-04 14:45:00,99.54,99.58,99.51,99.54,7457.0,89.8465,89.8826,89.8194,89.8465,7457.0
2019-12-04 14:50:00,99.55,99.59,99.53,99.58,7678.0,89.8555,89.8916,89.8375,89.8826,7678.0
2019-12-04 14:55:00,99.56,99.58,99.54,99.55,7907.0,89.8646,89.8826,89.8465,89.8555,7907.0
2019-12-04 15:00:00,99.56,99.61,99.54,99.6,8050.0,89.8646,89.9097,89.8465,89.9007,8050.0
2019-12-04 15:05:00,99.59,99.6,99.54,99.59,9125.0,89.8916,89.9007,89.8465,89.8916,9125.0
2019-12-04 15:10:00,99.59,99.6,99.57,99.59,12625.0,89.8916,89.9007,89.8736,89.8916,12625.0
2019-12-04 15:15:00,99.59,99.64,99.56,99.61,16259.0,89.8916,89.9368,89.8646,89.9097,16259.0
2019-12-04 15:20:00,99.62,99.63,99.58,99.61,12179.0,89.9187,89.9277,89.8826,89.9097,12179.0
2019-12-04 15:25:00,99.6,99.6,99.55,99.57,10639.0,89.9007,89.9007,89.8555,89.8736,10639.0
2019-12-04 15:30:00,99.58,99.61,99.57,99.59,14112.0,89.8826,89.9097,89.8736,89.8916,14112.0
2019-12-04 15:35:00,99.58,99.58,99.46,99.51,23899.0,89.8826,89.8826,89.7743,89.8194,23899.0
2019-12-04 15:40:00,99.52,99.52,99.42,99.42,19907.0,89.8285,89.8285,89.7382,89.7382,19907.0
2019-12-04 15:45:00,99.43,99.5,99.42,99.46,21031.0,89.7472,89.8104,89.7382,89.7743,21031.0
2019-12-04 15:50:00,99.45,99.49,99.34,99.36,42757.0,89.7653,89.8014,89.666,89.684,42757.0
2019-12-04 15:55:00,99.35,99.39,99.19,99.21,142569.0,89.675,89.7111,89.5306,89.5486,142569.0
2019-12-05 09:30:00,99.24,99.46,99.09,99.16,20744.0,89.5757,89.7743,89.4403,89.5035,20744.0
2019-12-05 09:35:00,99.17,99.27,99.03,99.03,33057.0,89.5125,89.6028,89.3862,89.3862,33057.0
2019-12-05 09:40:00,98.96,99.18,98.83,99.17,12986.0,89.323,89.5216,89.2056,89.5125,12986.0
2019-12-05 09:45:00,99.12,99.15,98.84,98.89,8377.0,89.4674,89.4945,89.2147,89.2598,8377.0
2019-12-05 09:50:00,98.9,99.03,98.87,98.87,9722.0,89.2688,89.3862,89.2417,89.2417,9722.0
2019-12-05 09:55:00,98.85,98.93,98.73,98.87,21503.0,89.2237,89.2959,89.1154,89.2417,21503.0
2019-12-05 10:00:00,98.89,99.11,98.84,99.05,9125.0,89.2598,89.4584,89.2147,89.4042,9125.0
2019-12-05 10:05:00,99.03,99.14,98.91,98.98,15827.0,89.3862,89.4855,89.2779,89.341,15827.0
2019-12-05 10:10:00,98.98,99.02,98.82,98.89,25663.0,89.341,89.3771,89.1966,89.2598,25663.0
2019-12-05 10:15:00,98.89,99.01,98.72,98.74,28436.0,89.2598,89.3681,89.1064,89.1244,28436.0
2019-12-05 10:20:00,98.75,98.75,98.64,98.68,17624.0,89.1334,89.1334,89.0341,89.0703,17624.0
2019-12-05 10:25:00,98.65,98.75,98.57,98.75,16483.0,89.0432,89.1334,88.971,89.1334,16483.0
2019-12-05 10:30:00,98.75,98.85,98.7,98.78,25491.0,89.1334,89.2237,89.0883,89.1605,25491.0
2019-12-05 10:35:00,98.77,98.85,98.64,98.64,28156.0,89.1515,89.2237,89.0341,89.0341,28156.0
2019-12-05 10:40:00,98.63,98.72,98.58,98.64,17716.0,89.0251,89.1064,88.98,89.0341,17716.0
2019-12-05 10:45:00,98.67,98.67,98.48,98.48,14940.0,89.0612,89.0612,88.8897,88.8897,14940.0
2019-12-05 10:50:00,98.49,98.7,98.49,98.68,9040.0,88.8988,89.0883,88.8988,89.0703,9040.0
2019-12-05 10:55:00,98.68,98.73,98.59,98.63,19174.0,89.0703,89.1154,88.989,89.0251,19174.0
2019-12-05 11:00:00,98.6,98.7,98.58,98.7,16368.0,88.998,89.0883,88.98,89.0883,16368.0
2019-12-05 11:05:00,98.69,98.73,98.62,98.72,10054.0,89.0793,89.1154,89.0161,89.1064,10054.0
2019-12-05 11:10:00,98.72,98.72,98.65,98.69,13807.0,89.1064,89.1064,89.0432,89.0793,13807.0
2019-12-05 11:15:00,98.69,98.74,98.63,98.71,20192.0,89.0793,89.1244,89.0251,89.0973,20192.0
2019-12-05 11:20:00,98.72,98.8,98.69,98.74,11259.0,89.1064,89.1786,89.0793,89.1244,11259.0
2019-12-05 11:25:00,98.73,98.86,98.72,98.84,15875.0,89.1154,89.2327,89.1064,89.2147,15875.0
2019-12-05 11:30:00,98.86,98.86,98.74,98.76,9541.0,89.2327,89.2327,89.1244,89.1425,9541.0
2019-12-05 11:35:00,98.73,98.77,98.67,98.73,14140.0,89.1154,89.1515,89.0612,89.1154,14140.0
2019-12-05 11:40:00,98.73,98.76,98.7,98.72,12814.0,89.1154,89.1425,89.0883,89.1064,12814.0
2019-12-05 11:45:00,98.7,98.71,98.6,98.67,11086.0,89.0883,89.0973,88.998,89.0612,11086.0
2019-12-05 11:50:00,98.67,98.67,98.58,98.65,10944.0,89.0612,89.0612,88.98,89.0432,10944.0
2019-12-05 11:55:00,98.65,98.65,98.5,98.51,8050.0,89.0432,89.0432,88.9078,88.9168,8050.0
2019-12-05 12:00:00,98.51,98.61,98.48,98.51,12247.0,88.9168,89.0071,88.8897,88.9168,12247.0
2019-12-05 12:05:00,98.51,98.59,98.51,98.53,13419.0,88.9168,88.989,88.9168,88.9349,13419.0
2019-12-05 12:10:00,98.48,98.51,98.42,98.43,5012.0,88.8897,88.9168,88.8356,88.8446,5012.0
2019-12-05 12:15:00,98.42,98.47,98.41,98.41,14181.0,88.8356,88.8807,88.8265,88.8265,14181.0
2019-12-05 12:20:00,98.4,98.44,98.37,98.38,10853.0,88.8175,88.8536,88.7904,88.7995,10853.0
2019-12-05 12:25:00,98.39,98.46,98.33,98.38,10854.0,88.8085,88.8717,88.7543,88.7995,10854.0
2019-12-05 12:30:00,98.39,98.41,98.32,98.32,49825.0,88.8085,88.8265,88.7453,88.7453,49825.0
2019-12-05 12:35:00,98.3,98.37,98.3,98.32,16005.0,88.7273,88.7904,88.7273,88.7453,16005.0
2019-12-05 12:40:00,98.32,98.33,98.29,98.3,19441.0,88.7453,88.7543,88.7182,88.7273,19441.0
2019-12-05 12:45:00,98.29,98.42,98.28,98.41,8376.0,88.7182,88.8356,88.7092,88.8265,8376.0
2019-12-05 12:50:00,98.41,98.46,98.39,98.43,12898.0,88.8265,88.8717,88.8085,88.8446,12898.0
2019-12-05 12:55:00,98.43,98.47,98.41,98.41,8558.0,88.8446,88.8807,88.8265,88.8265,8558.0
2019-12-05 13:00:00,98.42,98.46,98.41,98.42,6131.0,88.8356,88.8717,88.8265,88.8356,6131.0
2019-12-05 13:05:00,98.41,98.47,98.39,98.45,9189.0,88.8265,88.8807,88.8085,88.8627,9189.0
2019-12-05 13:10:00,98.46,98.55,98.45,98.54,11959.0,88.8717,88.9529,88.8627,88.9439,11959.0
2019-12-05 13:15:00,98.55,98.6,98.5,98.59,10298.0,88.9529,88.998,88.9078,88.989,10298.0
2019-12-05 13:20:00,98.62,98.62,98.55,98.6,9289.0,89.0161,89.0161,88.9529,88.998,9289.0
2019-12-05 13:25:00,98.61,98.65,98.58,98.6,7633.0,89.0071,89.0432,88.98,88.998,7633.0
2019-12-05 13:30:00,98.61,98.65,98.6,98.61,6792.0,89.0071,89.0432,88.998,89.0071,6792.0
2019-12-05 13:35:00,98.59,98.64,98.58,98.63,11455.0,88.989,89.0341,88.98,89.0251,11455.0
2019-12-05 13:40:00,98.63,98.63,98.54,98.54,9842.0,89.0251,89.0251,88.9439,88.9439,9842.0
2019-12-05 13:45:00,98.54,98.54,98.42,98.45,10848.0,88.9439,88.9439,88.8356,88.8627,10848.0
2019-12-05 13:50:00,98.46,98.5,98.44,98.49,9352.0,88.8717,88.9078,88.8536,88.8988,9352.0
2019-12-05 13:55:00,98.48,98.49,98.42,98.44,12124.0,88.8897,88.8988,88.8356,88.8536,12124.0
2019-12-05 14:00:00,98.44,98.5,98.42,98.44,20172.0,88.8536,88.9078,88.8356,88.8536,20172.0
2019-12-05 14:05:00,98.45,98.46,98.41,98.45,9682.0,88.8627,88.8717,88.8265,88.8627,9682.0
2019-12-05 14:10:00,98.45,98.51,98.44,98.51,17901.0,88.8627,88.9168,88.8536,88.9168,17901.0
2019-12-05 14:15:00,98.51,98.52,98.41,98.41,7076.0,88.9168,88.9258,88.8265,88.8265,7076.0
2019-12-05 14:20:00,98.41,98.49,98.41,98.48,9664.0,88.8265,88.8988,88.8265,88.8897,9664.0
2019-12-05 14:25:00,98.48,98.5,98.45,98.5,5059.0,88.8897,88.9078,88.8627,88.9078,5059.0
2019-12-05 14:30:00,98.49,98.58,98.48,98.55,13502.0,88.8988,88.98,88.8897,88.9529,13502.0
2019-12-05 14:35:00,98.56,98.59,98.52,98.54,7947.0,88.9619,88.989,88.9258,88.9439,7947.0
2019-12-05 14:40:00,98.55,98.55,98.49,98.51,19644.0,88.9529,88.9529,88.8988,88.9168,19644.0
2019-12-05 14:45:00,98.52,98.55,98.5,98.52,9199.0,88.9258,88.9529,88.9078,88.9258,9199.0
2019-12-05 14:50:00,98.53,98.56,98.51,98.55,8689.0,88.9349,88.9619,88.9168,88.9529,8689.0
2019-12-05 14:55:00,98.55,98.55,98.42,98.5,22977.0,88.9529,88.9529,88.8356,88.9078,22977.0
2019-12-05 15:00:00,98.5,98.52,98.46,98.51,24294.0,88.9078,88.9258,88.8717,88.9168,24294.0
2019-12-05 15:05:00,98.51,98.55,98.47,98.52,16573.0,88.9168,88.9529,88.8807,88.9258,16573.0
2019-12-05 15:10:00,98.52,98.55,98.5,98.5,15686.0,88.9258,88.9529,88.9078,88.9078,15686.0
2019-12-05 15:15:00,98.5,98.53,98.49,98.5,18104.0,88.9078,88.9349,88.8988,88.9078,18104.0
2019-12-05 15:20:00,98.49,98.53,98.49,98.51,16020.0,88.8988,88.9349,88.8988,88.9168,16020.0
2019-12-05 15:25:00,98.52,98.54,98.47,98.54,25928.0,88.9258,88.9439,88.8807,88.9439,25928.0
2019-12-05 15:30:00,98.54,98.6,98.53,98.58,29575.0,88.9439,88.998,88.9349,88.98,29575.0
2019-12-05 15:35:00,98.57,98.61,98.56,98.59,26321.0,88.971,89.0071,88.9619,88.989,26321.0
2019-12-05 15:40:00,98.59,98.61,98.52,98.56,31439.0,88.989,89.0071,88.9258,88.9619,31439.0
2019-12-05 15:45:00,98.56,98.56,98.49,98.52,40038.0,88.9619,88.9619,88.8988,88.9258,40038.0
2019-12-05 15:50:00,98.52,98.54,98.4,98.52,87153.0,88.9258,88.9439,88.8175,88.9258,87153.0
2019-12-05 15:55:00,98.52,98.56,98.47,98.53,164834.0,88.9258,88.9619,88.8807,88.9349,164834.0
2019-12-06 09:30:00,99.21,99.59,98.79,99.03,52105.0,89.5486,89.8916,89.1695,89.3862,52105.0
2019-12-06 09:35:00,98.96,99.21,98.92,98.95,12035.0,89.323,89.5486,89.2869,89.314,12035.0
2019-12-06 09:40:00,98.99,99.16,98.92,99.0,14174.0,89.3501,89.5035,89.2869,89.3591,14174.0
2019-12-06 09:45:00,98.98,99.0,98.75,98.83,16834.0,89.341,89.3591,89.1334,89.2056,16834.0
2019-12-06 09:50:00,98.79,98.82,98.67,98.72,15374.0,89.1695,89.1966,89.0612,89.1064,15374.0
2019-12-06 09:55:00,98.73,98.78,98.63,98.64,13299.0,89.1154,89.1605,89.0251,89.0341,13299.0
2019-12-06 10:00:00,98.63,98.92,98.63,98.92,16457.0,89.0251,89.2869,89.0251,89.2869,16457.0
2019-12-06 10:05:00,98.88,98.97,98.81,98.92,15461.0,89.2508,89.332,89.1876,89.2869,15461.0
2019-12-06 10:10:00,98.92,98.98,98.81,98.98,14142.0,89.2869,89.341,89.1876,89.341,14142.0
2019-12-06 10:15:00,98.96,99.03,98.88,99.02,17227.0,89.323,89.3862,89.2508,89.3771,17227.0
2019-12-06 10:20:00,99.02,99.06,98.96,99.01,10030.0,89.3771,89.4132,89.323,89.3681,10030.0
2019-12-06 10:25:00,99.02,99.04,98.97,98.99,4998.0,89.3771,89.3952,89.332,89.3501,4998.0
2019-12-06 10:30:00,98.99,98.99,98.81,98.81,10130.0,89.3501,89.3501,89.1876,89.1876,10130.0
2019-12-06 10:35:00,98.8,98.9,98.73,98.88,13598.0,89.1786,89.2688,89.1154,89.2508,13598.0
2019-12-06 10:40:00,98.88,98.89,98.77,98.79,21304.0,89.2508,89.2598,89.1515,89.1695,21304.0
2019-12-06 10:45:00,98.78,98.84,98.77,98.8,13585.0,89.1605,89.2147,89.1515,89.1786,13585.0
2019-12-06 10:50:00,98.8,98.91,98.79,98.87,10441.0,89.1786,89.2779,89.1695,89.2417,10441.0
2019-12-06 10:55:00,98.87,98.89,98.83,98.89,10163.0,89.2417,89.2598,89.2056,89.2598,10163.0
2019-12-06 11:00:00,98.9,98.98,98.89,98.94,9253.0,89.2688,89.341,89.2598,89.3049,9253.0
2019-12-06 11:05:00,98.93,99.0,98.91,98.98,7907.0,89.2959,89.3591,89.2779,89.341,7907.0
2019-12-06 11:10:00,98.99,99.02,98.91,98.94,8684.0,89.3501,89.3771,89.2779,89.3049,8684.0
2019-12-06 11:15:00,98.94,98.94,98.79,98.82,19945.0,89.3049,89.3049,89.1695,89.1966,19945.0
2019-12-06 11:20:00,98.81,98.84,98.75,98.81,12138.0,89.1876,89.2147,89.1334,89.1876,12138.0
2019-12-06 11:25:00,98.8,98.89,98.76,98.89,8981.0,89.1786,89.2598,89.1425,89.2598,8981.0
2019-12-06 11:30:00,98.88,98.97,98.88,98.95,9987.0,89.2508,89.332,89.2508,89.314,9987.0
2019-12-06 11:35:00,98.96,99.03,98.96,99.01,14882.0,89.323,89.3862,89.323,89.3681,14882.0
2019-12-06 11:40:00,99.02,99.03,98.97,99.0,8916.0,89.3771,89.3862,89.332,89.3591,8916.0
2019-12-06 11:45:00,98.99,99.02,98.98,99.0,7269.0,89.3501,89.3771,89.341,89.3591,7269.0
2019-12-06 11:50:00,99.0,99.02,98.96,98.98,12697.0,89.3591,89.3771,89.323,89.341,12697.0
2019-12-06 11:55:00,98.98,98.99,98.95,98.97,8769.0,89.341,89.3501,89.314,89.332,8769.0
2019-12-06 12:00:00,98.96,99.02,98.93,98.98,25577.0,89.323,89.3771,89.2959,89.341,25577.0
2019-12-06 12:05:00,98.98,99.0,98.97,98.98,10101.0,89.341,89.3591,89.332,89.341,10101.0
2019-12-06 12:10:00,98.98,99.05,98.98,99.02,9462.0,89.341,89.4042,89.341,89.3771,9462.0
2019-12-06 12:15:00,99.02,99.06,98.99,99.03,9153.0,89.3771,89.4132,89.3501,89.3862,9153.0
2019-12-06 12:20:00,99.04,99.05,99.02,99.04,7885.0,89.3952,89.4042,89.3771,89.3952,7885.0
2019-12-06 12:25:00,99.03,99.04,98.99,99.0,12166.0,89.3862,89.3952,89.3501,89.3591,12166.0
2019-12-06 12:30:00,99.02,99.08,99.01,99.07,6029.0,89.3771,89.4313,89.3681,89.4223,6029.0
2019-12-06 12:35:00,99.08,99.08,99.0,99.06,9927.0,89.4313,89.4313,89.3591,89.4132,9927.0
2019-12-06 12:40:00,99.07,99.07,99.03,99.06,4312.0,89.4223,89.4223,89.3862,89.4132,4312.0
2019-12-06 12:45:00,99.06,99.1,99.06,99.07,8069.0,89.4132,89.4494,89.4132,89.4223,8069.0
2019-12-06 12:50:00,99.06,99.06,99.0,99.02,8611.0,89.4132,89.4132,89.3591,89.3771,8611.0
2019-12-06 12:55:00,99.02,99.03,99.0,99.01,5982.0,89.3771,89.3862,89.3591,89.3681,5982.0
2019-12-06 13:00:00,99.01,99.02,98.99,99.01,7879.0,89.3681,89.3771,89.3501,89.3681,7879.0
2019-12-06 13:05:00,99.01,99.02,98.98,99.0,9166.0,89.3681,89.3771,89.341,89.3591,9166.0
2019-12-06 13:10:00,99.01,99.05,98.99,99.05,7479.0,89.3681,89.4042,89.3501,89.4042,7479.0
2019-12-06 13:15:00,99.05,99.05,99.0,99.0,13365.0,89.4042,89.4042,89.3591,89.3591,13365.0
2019-12-06 13:20:00,98.99,99.02,98.96,98.98,7640.0,89.3501,89.3771,89.323,89.341,7640.0
2019-12-06 13:25:00,98.98,99.01,98.96,98.98,7200.0,89.341,89.3681,89.323,89.341,7200.0
2019-12-06 13:30:00,98.98,98.99,98.94,98.96,7327.0,89.341,89.3501,89.3049,89.323,7327.0
2019-12-06 13:35:00,98.95,98.96,98.94,98.95,7314.0,89.314,89.323,89.3049,89.314,7314.0
2019-12-06 13:40:00,98.95,98.95,98.86,98.88,8971.0,89.314,89.314,89.2327,89.2508,8971.0
2019-12-06 13:45:00,98.88,98.89,98.85,98.88,8541.0,89.2508,89.2598,89.2237,89.2508,8541.0
2019-12-06 13:50:00,98.87,98.87,98.81,98.81,7597.0,89.2417,89.2417,89.1876,89.1876,7597.0
2019-12-06 13:55:00,98.82,98.82,98.77,98.78,9204.0,89.1966,89.1966,89.1515,89.1605,9204.0
2019-12-06 14:00:00,98.78,98.86,98.77,98.85,12357.0,89.1605,89.2327,89.1515,89.2237,12357.0
2019-12-06 14:05:00,98.86,98.87,98.86,98.86,4164.0,89.2327,89.2417,89.2327,89.2327,4164.0
2019-12-06 14:10:00,98.87,98.89,98.84,98.84,7628.0,89.2417,89.2598,89.2147,89.2147,7628.0
2019-12-06 14:15:00,98.84,98.91,98.84,98.87,12696.0,89.2147,89.2779,89.2147,89.2417,12696.0
2019-12-06 14:20:00,98.87,98.89,98.86,98.87,8322.0,89.2417,89.2598,89.2327,89.2417,8322.0
2019-12-06 14:25:00,98.86,98.9,98.85,98.9,6279.0,89.2327,89.2688,89.2237,89.2688,6279.0
2019-12-06 14:30:00,98.9,98.9,98.84,98.84,7232.0,89.2688,89.2688,89.2147,89.2147,7232.0
2019-12-06 14:35:00,98.84,98.85,98.81,98.84,13249.0,89.2147,89.2237,89.1876,89.2147,13249.0
2019-12-06 14:40:00,98.84,98.9,98.74,98.86,43474.0,89.2147,89.2688,89.1244,89.2327,43474.0
2019-12-06 14:45:00,98.85,98.87,98.81,98.83,11038.0,89.2237,89.2417,89.1876,89.2056,11038.0
2019-12-06 14:50:00,98.82,98.83,98.78,98.78,8178.0,89.1966,89.2056,89.1605,89.1605,8178.0
2019-12-06 14:55:00,98.76,98.77,98.72,98.73,12208.0,89.1425,89.1515,89.1064,89.1154,12208.0
2019-12-06 15:00:00,98.73,98.73,98.68,98.7,14492.0,89.1154,89.1154,89.0703,89.0883,14492.0
2019-12-06 15:05:00,98.69,98.73,98.69,98.72,14548.0,89.0793,89.1154,89.0793,89.1064,14548.0
2019-12-06 15:10:00,98.72,98.75,98.71,98.73,15937.0,89.1064,89.1334,89.0973,89.1154,15937.0
2019-12-06 15:15:00,98.74,98.8,98.73,98.8,16429.0,89.1244,89.1786,89.1154,89.1786,16429.0
2019-12-06 15:20:00,98.79,98.8,98.75,98.78,17491.0,89.1695,89.1786,89.1334,89.1605,17491.0
2019-12-06 15:25:00,98.78,98.81,98.77,98.78,23357.0,89.1605,89.1876,89.1515,89.1605,23357.0
2019-12-06 15:30:00,98.77,98.8,98.72,98.77,26757.0,89.1515,89.1786,89.1064,89.1515,26757.0
2019-12-06 15:35:00,98.77,98.77,98.67,98.71,28577.0,89.1515,89.1515,89.0612,89.0973,28577.0
2019-12-06 15:40:00,98.7,98.78,98.69,98.7,40697.0,89.0883,89.1605,89.0793,89.0883,40697.0
2019-12-06 15:45:00,98.7,98.83,98.69,98.71,46395.0,89.0883,89.2056,89.0793,89.0973,46395.0
2019-12-06 15:50:00,98.72,98.72,98.65,98.65,57027.0,89.1064,89.1064,89.0432,89.0432,57027.0
2019-12-06 15:55:00,98.65,98.77,98.6,98.76,153298.0,89.0432,89.1515,88.998,89.1425,153298.0
2019-12-09 09:30:00,98.68,98.93,98.53,98.93,32963.0,89.0703,89.2959,88.9349,89.2959,32963.0
2019-12-09 09:35:00,98.87,98.9,98.77,98.86,16430.0,89.2417,89.2688,89.1515,89.2327,16430.0
2019-12-09 09:40:00,98.86,99.08,98.83,98.96,8555.0,89.2327,89.4313,89.2056,89.323,8555.0
2019-12-09 09:45:00,99.04,99.04,98.76,98.84,93535.0,89.3952,89.3952,89.1425,89.2147,93535.0
2019-12-09 09:50:00,98.85,98.97,98.81,98.86,8585.0,89.2237,89.332,89.1876,89.2327,8585.0
2019-12-09 09:55:00,98.86,98.93,98.83,98.86,6161.0,89.2327,89.2959,89.2056,89.2327,6161.0
2019-12-09 10:00:00,98.83,98.99,98.83,98.86,14384.0,89.2056,89.3501,89.2056,89.2327,14384.0
2019-12-09 10:05:00,98.85,98.94,98.84,98.93,9209.0,89.2237,89.3049,89.2147,89.2959,9209.0
2019-12-09 10:10:00,98.94,98.94,98.84,98.91,6240.0,89.3049,89.3049,89.2147,89.2779,6240.0
2019-12-09 10:15:00,98.91,99.02,98.85,99.02,7906.0,89.2779,89.3771,89.2237,89.3771,7906.0
2019-12-09 10:20:00,99.04,99.09,98.92,98.92,9763.0,89.3952,89.4403,89.2869,89.2869,9763.0
2019-12-09 10:25:00,98.91,98.92,98.83,98.87,6668.0,89.2779,89.2869,89.2056,89.2417,6668.0
2019-12-09 10:30:00,98.88,98.95,98.86,98.94,6729.0,89.2508,89.314,89.2327,89.3049,6729.0
2019-12-09 10:35:00,98.96,99.04,98.91,98.95,7178.0,89.323,89.3952,89.2779,89.314,7178.0
2019-12-09 10:40:00,98.96,98.96,98.86,98.88,6143.0,89.323,89.323,89.2327,89.2508,6143.0
2019-12-09 10:45:00,98.9,98.96,98.9,98.96,5552.0,89.2688,89.323,89.2688,89.323,5552.0
2019-12-09 10:50:00,98.95,98.95,98.86,98.87,5684.0,89.314,89.314,89.2327,89.2417,5684.0
2019-12-09 10:55:00,98.87,99.0,98.84,99.0,10485.0,89.2417,89.3591,89.2147,89.3591,10485.0
2019-12-09 11:00:00,98.99,99.04,98.95,98.95,8791.0,89.3501,89.3952,89.314,89.314,8791.0
2019-12-09 11:05:00,98.94,99.04,98.93,99.03,5780.0,89.3049,89.3952,89.2959,89.3862,5780.0
2019-12-09 11:10:00,98.99,99.08,98.97,99.05,10715.0,89.3501,89.4313,89.332,89.4042,10715.0
2019-12-09 11:15:00,99.06,99.09,98.94,98.95,10959.0,89.4132,89.4403,89.3049,89.314,10959.0
2019-12-09 11:20:00,98.98,99.09,98.97,99.06,9593.0,89.341,89.4403,89.332,89.4132,9593.0
2019-12-09 11:25:00,99.04,99.27,99.04,99.22,14288.0,89.3952,89.6028,89.3952,89.5577,14288.0
2019-12-09 11:30:00,99.22,99.28,99.11,99.16,12309.0,89.5577,89.6118,89.4584,89.5035,12309.0
2019-12-09 11:35:00,99.15,99.15,99.01,99.13,7883.0,89.4945,89.4945,89.3681,89.4764,7883.0
2019-12-09 11:40:00,99.11,99.12,99.07,99.09,5460.0,89.4584,89.4674,89.4223,89.4403,5460.0
2019-12-09 11:45:00,99.07,99.07,98.97,98.97,6918.0,89.4223,89.4223,89.332,89.332,6918.0
2019-12-09 11:50:00,98.96,99.01,98.95,99.01,9566.0,89.323,89.3681,89.314,89.3681,9566.0
2019-12-09 11:55:00,99.01,99.18,99.01,99.18,8846.0,89.3681,89.5216,89.3681,89.5216,8846.0
2019-12-09 12:00:00,99.18,99.21,99.05,99.05,10044.0,89.5216,89.5486,89.4042,89.4042,10044.0
2019-12-09 12:05:00,99.04,99.08,99.0,99.05,5470.0,89.3952,89.4313,89.3591,89.4042,5470.0
2019-12-09 12:10:00,99.06,99.09,99.04,99.08,2001.0,89.4132,89.4403,89.3952,89.4313,2001.0
2019-12-09 12:15:00,99.08,99.11,99.05,99.09,8882.0,89.4313,89.4584,89.4042,89.4403,8882.0
2019-12-09 12:20:00,99.11,99.11,99.01,99.04,4587.0,89.4584,89.4584,89.3681,89.3952,4587.0
2019-12-09 12:25:00,99.02,99.04,98.99,99.02,10807.0,89.3771,89.3952,89.3501,89.3771,10807.0
2019-12-09 12:30:00,99.02,99.06,98.98,98.98,5856.0,89.3771,89.4132,89.341,89.341,5856.0
2019-12-09 12:35:00,99.0,99.03,98.98,98.99,5912.0,89.3591,89.3862,89.341,89.3501,5912.0
2019-12-09 12:40:00,98.99,99.05,98.99,99.03,5156.0,89.3501,89.4042,89.3501,89.3862,5156.0
2019-12-09 12:45:00,99.04,99.07,99.01,99.07,6295.0,89.3952,89.4223,89.3681,89.4223,6295.0
2019-12-09 12:50:00,99.06,99.07,99.02,99.04,6936.0,89.4132,89.4223,89.3771,89.3952,6936.0
2019-12-09 12:55:00,99.02,99.07,99.01,99.06,7135.0,89.3771,89.4223,89.3681,89.4132,7135.0
2019-12-09 13:00:00,99.06,99.17,99.05,99.07,8673.0,89.4132,89.5125,89.4042,89.4223,8673.0
2019-12-09 13:05:00,99.07,99.08,99.02,99.08,4115.0,89.4223,89.4313,89.3771,89.4313,4115.0
2019-12-09 13:10:00,99.06,99.08,99.04,99.05,3662.0,89.4132,89.4313,89.3952,89.4042,3662.0
2019-12-09 13:15:00,99.06,99.09,99.04,99.05,8462.0,89.4132,89.4403,89.3952,89.4042,8462.0
2019-12-09 13:20:00,99.06,99.08,99.0,99.08,6051.0,89.4132,89.4313,89.3591,89.4313,6051.0
2019-12-09 13:25:00,99.06,99.07,99.03,99.03,5080.0,89.4132,89.4223,89.3862,89.3862,5080.0
2019-12-09 13:30:00,99.03,99.04,98.88,98.9,27346.0,89.3862,89.3952,89.2508,89.2688,27346.0
2019-12-09 13:35:00,98.9,98.93,98.84,98.88,10088.0,89.2688,89.2959,89.2147,89.2508,10088.0
2019-12-09 13:40:00,98.87,98.89,98.85,98.86,7087.0,89.2417,89.2598,89.2237,89.2327,7087.0
2019-12-09 13:45:00,98.86,98.89,98.84,98.88,10706.0,89.2327,89.2598,89.2147,89.2508,10706.0
2019-12-09 13:50:00,98.88,98.9,98.85,98.9,11930.0,89.2508,89.2688,89.2237,89.2688,11930.0
2019-12-09 13:55:00,98.9,98.92,98.86,98.9,7504.0,89.2688,89.2869,89.2327,89.2688,7504.0
2019-12-09 14:00:00,98.9,98.92,98.84,98.86,13401.0,89.2688,89.2869,89.2147,89.2327,13401.0
2019-12-09 14:05:00,98.86,98.91,98.85,98.87,12070.0,89.2327,89.2779,89.2237,89.2417,12070.0
2019-12-09 14:10:00,98.87,98.89,98.83,98.86,9417.0,89.2417,89.2598,89.2056,89.2327,9417.0
2019-12-09 14:15:00,98.86,98.9,98.85,98.88,10371.0,89.2327,89.2688,89.2237,89.2508,10371.0
2019-12-09 14:20:00,98.89,98.9,98.84,98.9,13455.0,89.2598,89.2688,89.2147,89.2688,13455.0
2019-12-09 14:25:00,98.91,98.94,98.88,98.91,10008.0,89.2779,89.3049,89.2508,89.2779,10008.0
2019-12-09 14:30:00,98.91,98.99,98.9,98.96,13888.0,89.2779,89.3501,89.2688,89.323,13888.0
2019-12-09 14:35:00,98.96,99.02,98.94,99.02,9280.0,89.323,89.3771,89.3049,89.3771,9280.0
2019-12-09 14:40:00,99.02,99.1,99.02,99.07,6825.0,89.3771,89.4494,89.3771,89.4223,6825.0
2019-12-09 14:45:00,99.08,99.12,99.07,99.1,6040.0,89.4313,89.4674,89.4223,89.4494,6040.0
2019-12-09 14:50:00,99.09,99.15,99.09,99.12,6319.0,89.4403,89.4945,89.4403,89.4674,6319.0
2019-12-09 14:55:00,99.11,99.12,99.07,99.07,5972.0,89.4584,89.4674,89.4223,89.4223,5972.0
2019-12-09 15:00:00,99.07,99.08,99.03,99.06,9819.0,89.4223,89.4313,89.3862,89.4132,9819.0
2019-12-09 15:05:00,99.06,99.1,99.05,99.06,7658.0,89.4132,89.4494,89.4042,89.4132,7658.0
2019-12-09 15:10:00,99.05,99.05,99.0,99.03,17484.0,89.4042,89.4042,89.3591,89.3862,17484.0
2019-12-09 15:15:00,99.03,99.1,99.02,99.09,15187.0,89.3862,89.4494,89.3771,89.4403,15187.0
2019-12-09 15:20:00,99.08,99.2,99.08,99.19,15212.0,89.4313,89.5396,89.4313,89.5306,15212.0
2019-12-09 15:25:00,99.2,99.2,99.12,99.13,15657.0,89.5396,89.5396,89.4674,89.4764,15657.0
2019-12-09 15:30:00,99.13,99.14,99.03,99.05,17907.0,89.4764,89.4855,89.3862,89.4042,17907.0
2019-12-09 15:35:00,99.05,99.1,99.04,99.06,23317.0,89.4042,89.4494,89.3952,89.4132,23317.0
2019-12-09 15:40:00,99.06,99.11,99.06,99.11,21145.0,89.4132,89.4584,89.4132,89.4584,21145.0
2019-12-09 15:45:00,99.12,99.12,99.0,99.01,24685.0,89.4674,89.4674,89.3591,89.3681,24685.0
2019-12-09 15:50:00,99.03,99.07,98.94,98.95,33926.0,89.3862,89.4223,89.3049,89.314,33926.0
2019-12-09 15:55:00,98.95,99.02,98.94,99.01,93406.0,89.314,89.3771,89.3049,89.3681,93406.0
2019-12-10 09:30:00,99.26,99.26,98.75,99.15,27267.0,89.5938,89.5938,89.1334,89.4945,27267.0
2019-12-10 09:35:00,99.06,99.16,98.99,99.05,4862.0,89.4132,89.5035,89.3501,89.4042,4862.0
2019-12-10 09:40:00,99.08,99.14,99.0,99.0,9530.0,89.4313,89.4855,89.3591,89.3591,9530.0
2019-12-10 09:45:00,99.01,99.08,98.92,99.0,30077.0,89.3681,89.4313,89.2869,89.3591,30077.0
2019-12-10 09:50:00,99.01,99.05,98.93,99.04,29335.0,89.3681,89.4042,89.2959,89.3952,29335.0
2019-12-10 09:55:00,99.04,99.08,98.93,98.97,9131.0,89.3952,89.4313,89.2959,89.332,9131.0
2019-12-10 10:00:00,98.98,99.0,98.94,98.98,9756.0,89.341,89.3591,89.3049,89.341,9756.0
2019-12-10 10:05:00,98.98,99.0,98.87,98.93,6234.0,89.341,89.3591,89.2417,89.2959,6234.0
2019-12-10 10:10:00,98.92,98.94,98.77,98.8,5533.0,89.2869,89.3049,89.1515,89.1786,5533.0
2019-12-10 10:15:00,98.81,98.81,98.72,98.73,10991.0,89.1876,89.1876,89.1064,89.1154,10991.0
2019-12-10 10:20:00,98.69,98.8,98.67,98.77,11144.0,89.0793,89.1786,89.0612,89.1515,11144.0
2019-12-10 10:25:00,98.79,98.98,98.79,98.98,7209.0,89.1695,89.341,89.1695,89.341,7209.0
2019-12-10 10:30:00,98.98,99.0,98.92,98.99,6086.0,89.341,89.3591,89.2869,89.3501,6086.0
2019-12-10 10:35:00,98.99,99.03,98.9,98.97,15137.0,89.3501,89.3862,89.2688,89.332,15137.0
2019-12-10 10:40:00,98.96,99.01,98.9,98.95,70910.0,89.323,89.3681,89.2688,89.314,70910.0
2019-12-10 10:45:00,98.96,99.12,98.94,99.05,28283.0,89.323,89.4674,89.3049,89.4042,28283.0
2019-12-10 10:50:00,99.03,99.08,98.96,99.05,6444.0,89.3862,89.4313,89.323,89.4042,6444.0
2019-12-10 10:55:00,99.06,99.07,99.02,99.04,8183.0,89.4132,89.4223,89.3771,89.3952,8183.0
2019-12-10 11:00:00,99.04,99.15,98.98,99.01,13109.0,89.3952,89.4945,89.341,89.3681,13109.0
2019-12-10 11:05:00,99.03,99.07,99.02,99.03,4798.0,89.3862,89.4223,89.3771,89.3862,4798.0
2019-12-10 11:10:00,99.03,99.06,98.99,99.02,10304.0,89.3862,89.4132,89.3501,89.3771,10304.0
2019-12-10 11:15:00,99.01,99.05,98.98,99.03,5258.0,89.3681,89.4042,89.341,89.3862,5258.0
2019-12-10 11:20:00,99.05,99.06,98.97,99.0,5182.0,89.4042,89.4132,89.332,89.3591,5182.0
2019-12-10 11:25:00,99.0,99.06,98.99,99.05,8085.0,89.3591,89.4132,89.3501,89.4042,8085.0
2019-12-10 11:30:00,99.05,99.08,99.0,99.03,9780.0,89.4042,89.4313,89.3591,89.3862,9780.0
2019-12-10 11:35:00,99.02,99.03,98.97,99.01,4513.0,89.3771,89.3862,89.332,89.3681,4513.0
2019-12-10 11:40:00,99.01,99.07,99.0,99.07,7085.0,89.3681,89.4223,89.3591,89.4223,7085.0
2019-12-10 11:45:00,99.06,99.14,99.06,99.12,12065.0,89.4132,89.4855,89.4132,89.4674,12065.0
2019-12-10 11:50:00,99.13,99.22,99.13,99.2,9786.0,89.4764,89.5577,89.4764,89.5396,9786.0
2019-12-10 11:55:00,99.2,99.3,99.19,99.29,12172.0,89.5396,89.6299,89.5306,89.6208,12172.0
2019-12-10 12:00:00,99.29,99.34,99.25,99.32,73988.0,89.6208,89.666,89.5847,89.6479,73988.0
2019-12-10 12:05:00,99.33,99.34,99.11,99.12,13279.0,89.657,89.666,89.4584,89.4674,13279.0
2019-12-10 12:10:00,99.15,99.16,99.11,99.15,7091.0,89.4945,89.5035,89.4584,89.4945,7091.0
2019-12-10 12:15:00,99.12,99.16,99.1,99.13,5523.0,89.4674,89.5035,89.4494,89.4764,5523.0
2019-12-10 12:20:00,99.13,99.17,99.09,99.09,6538.0,89.4764,89.5125,89.4403,89.4403,6538.0
2019-12-10 12:25:00,99.08,99.11,99.04,99.09,4976.0,89.4313,89.4584,89.3952,89.4403,4976.0
2019-12-10 12:30:00,99.06,99.08,99.04,99.08,6285.0,89.4132,89.4313,89.3952,89.4313,6285.0
2019-12-10 12:35:00,99.09,99.1,99.07,99.1,5269.0,89.4403,89.4494,89.4223,89.4494,5269.0
2019-12-10 12:40:00,99.09,99.09,98.99,99.0,4266.0,89.4403,89.4403,89.3501,89.3591,4266.0
2019-12-10 12:45:00,99.01,99.07,99.0,99.04,6299.0,89.3681,89.4223,89.3591,89.3952,6299.0
2019-12-10 12:50:00,99.04,99.05,98.98,99.05,22937.0,89.3952,89.4042,89.341,89.4042,22937.0
2019-12-10 12:55:00,99.05,99.1,99.02,99.09,6021.0,89.4042,89.4494,89.3771,89.4403,6021.0
2019-12-10 13:00:00,99.1,99.1,99.06,99.06,2512.0,89.4494,89.4494,89.4132,89.4132,2512.0
2019-12-10 13:05:00,99.08,99.11,99.06,99.08,11276.0,89.4313,89.4584,89.4132,89.4313,11276.0
2019-12-10 13:10:00,99.09,99.13,99.09,99.13,3550.0,89.4403,89.4764,89.4403,89.4764,3550.0
2019-12-10 13:15:00,99.14,99.14,99.07,99.08,5503.0,89.4855,89.4855,89.4223,89.4313,5503.0
2019-12-10 13:20:00,99.08,99.12,99.07,99.12,4051.0,89.4313,89.4674,89.4223,89.4674,4051.0
2019-12-10 13:25:00,99.13,99.17,99.13,99.17,7124.0,89.4764,89.5125,89.4764,89.5125,7124.0
2019-12-10 13:30:00,99.17,99.2,99.15,99.17,13408.0,89.5125,89.5396,89.4945,89.5125,13408.0
2019-12-10 13:35:00,99.16,99.2,99.15,99.2,7110.0,89.5035,89.5396,89.4945,89.5396,7110.0
2019-12-10 13:40:00,99.21,99.25,99.18,99.2,8402.0,89.5486,89.5847,89.5216,89.5396,8402.0
2019-12-10 13:45:00,99.2,99.22,99.15,99.16,6411.0,89.5396,89.5577,89.4945,89.5035,6411.0
2019-12-10 13:50:00,99.16,99.21,99.16,99.18,10546.0,89.5035,89.5486,89.5035,89.5216,10546.0
2019-12-10 13:55:00,99.18,99.23,99.17,99.23,6111.0,89.5216,89.5667,89.5125,89.5667,6111.0
2019-12-10 14:00:00,99.23,99.25,99.19,99.24,6600.0,89.5667,89.5847,89.5306,89.5757,6600.0
2019-12-10 14:05:00,99.23,99.28,99.19,99.21,10403.0,89.5667,89.6118,89.5306,89.5486,10403.0
2019-12-10 14:10:00,99.21,99.24,99.19,99.19,25040.0,89.5486,89.5757,89.5306,89.5306,25040.0
2019-12-10 14:15:00,99.2,99.2,99.17,99.18,10241.0,89.5396,89.5396,89.5125,89.5216,10241.0
2019-12-10 14:20:00,99.19,99.27,99.17,99.27,18861.0,89.5306,89.6028,89.5125,89.6028,18861.0
2019-12-10 14:25:00,99.27,99.27,99.24,99.25,15241.0,89.6028,89.6028,89.5757,89.5847,15241.0
2019-12-10 14:30:00,99.26,99.28,99.24,99.26,26665.0,89.5938,89.6118,89.5757,89.5938,26665.0
2019-12-10 14:35:00,99.26,99.29,99.25,99.28,8314.0,89.5938,89.6208,89.5847,89.6118,8314.0
2019-12-10 14:40:00,99.27,99.29,99.22,99.24,10746.0,89.6028,89.6208,89.5577,89.5757,10746.0
2019-12-10 14:45:00,99.24,99.31,99.2,99.3,24262.0,89.5757,89.6389,89.5396,89.6299,24262.0
2019-12-10 14:50:00,99.29,99.31,99.26,99.3,5695.0,89.6208,89.6389,89.5938,89.6299,5695.0
2019-12-10 14:55:00,99.29,99.3,99.27,99.3,13561.0,89.6208,89.6299,89.6028,89.6299,13561.0
2019-12-10 15:00:00,99.3,99.35,99.26,99.31,17630.0,89.6299,89.675,89.5938,89.6389,17630.0
2019-12-10 15:05:00,99.31,99.36,99.27,99.34,20940.0,89.6389,89.684,89.6028,89.666,20940.0
2019-12-10 15:10:00,99.35,99.42,99.34,99.38,19996.0,89.675,89.7382,89.666,89.7021,19996.0
2019-12-10 15:15:00,99.38,99.38,99.25,99.27,28858.0,89.7021,89.7021,89.5847,89.6028,28858.0
2019-12-10 15:20:00,99.26,99.29,99.24,99.25,11146.0,89.5938,89.6208,89.5757,89.5847,11146.0
2019-12-10 15:25:00,99.25,99.28,99.24,99.25,8778.0,89.5847,89.6118,89.5757,89.5847,8778.0
2019-12-10 15:30:00,99.26,99.27,99.18,99.2,20382.0,89.5938,89.6028,89.5216,89.5396,20382.0
2019-12-10 15:35:00,99.19,99.26,99.18,99.18,20853.0,89.5306,89.5938,89.5216,89.5216,20853.0
2019-12-10 15:40:00,99.18,99.2,99.16,99.2,16052.0,89.5216,89.5396,89.5035,89.5396,16052.0
2019-12-10 15:45:00,99.2,99.3,99.19,99.25,25364.0,89.5396,89.6299,89.5306,89.5847,25364.0
2019-12-10 15:50:00,99.25,99.26,99.16,99.17,31209.0,89.5847,89.5938,89.5035,89.5125,31209.0
2019-12-10 15:55:00,99.18,99.31,99.18,99.24,72443.0,89.5216,89.6389,89.5216,89.5757,72443.0
2019-12-11 09:30:00,99.66,99.83,99.4,99.79,67519.0,89.9548,90.1083,89.7201,90.0722,67519.0
2019-12-11 09:35:00,99.7,99.73,99.44,99.5,12411.0,89.9909,90.018,89.7562,89.8104,12411.0
2019-12-11 09:40:00,99.51,99.68,99.49,99.55,16827.0,89.8194,89.9729,89.8014,89.8555,16827.0
2019-12-11 09:45:00,99.5,99.85,99.5,99.84,5900.0,89.8104,90.1263,89.8104,90.1173,5900.0
2019-12-11 09:50:00,99.81,99.91,99.77,99.78,8316.0,90.0902,90.1805,90.0541,90.0631,8316.0
2019-12-11 09:55:00,99.8,99.84,99.68,99.72,19162.0,90.0812,90.1173,89.9729,90.009,19162.0
2019-12-11 10:00:00,99.72,99.82,99.62,99.77,23126.0,90.009,90.0992,89.9187,90.0541,23126.0
2019-12-11 10:05:00,99.78,99.82,99.7,99.77,6050.0,90.0631,90.0992,89.9909,90.0541,6050.0
2019-12-11 10:10:00,99.74,99.75,99.61,99.63,12632.0,90.027,90.0361,89.9097,89.9277,12632.0
2019-12-11 10:15:00,99.64,99.67,99.57,99.64,8357.0,89.9368,89.9638,89.8736,89.9368,8357.0
2019-12-11 10:20:00,99.65,99.69,99.45,99.45,32721.0,89.9458,89.9819,89.7653,89.7653,32721.0
2019-12-11 10:25:00,99.46,99.5,99.4,99.43,7579.0,89.7743,89.8104,89.7201,89.7472,7579.0
2019-12-11 10:30:00,99.44,99.5,99.37,99.48,20074.0,89.7562,89.8104,89.6931,89.7923,20074.0
2019-12-11 10:35:00,99.5,99.6,99.5,99.57,25141.0,89.8104,89.9007,89.8104,89.8736,25141.0
2019-12-11 10:40:00,99.58,99.6,99.45,99.45,25496.0,89.8826,89.9007,89.7653,89.7653,25496.0
2019-12-11 10:45:00,99.44,99.56,99.44,99.49,8982.0,89.7562,89.8646,89.7562,89.8014,8982.0
2019-12-11 10:50:00,99.49,99.5,99.45,99.5,14393.0,89.8014,89.8104,89.7653,89.8104,14393.0
2019-12-11 10:55:00,99.49,99.49,99.4,99.45,25419.0,89.8014,89.8014,89.7201,89.7653,25419.0
2019-12-11 11:00:00,99.45,99.48,99.33,99.35,8348.0,89.7653,89.7923,89.657,89.675,8348.0
2019-12-11 11:05:00,99.37,99.42,99.31,99.35,7688.0,89.6931,89.7382,89.6389,89.675,7688.0
2019-12-11 11:10:00,99.35,99.37,99.32,99.33,12514.0,89.675,89.6931,89.6479,89.657,12514.0
2019-12-11 11:15:00,99.33,99.37,99.26,99.32,18399.0,89.657,89.6931,89.5938,89.6479,18399.0
2019-12-11 11:20:00,99.34,99.4,99.33,99.4,12109.0,89.666,89.7201,89.657,89.7201,12109.0
2019-12-11 11:25:00,99.39,99.39,99.32,99.37,8266.0,89.7111,89.7111,89.6479,89.6931,8266.0
2019-12-11 11:30:00,99.37,99.4,99.22,99.28,15377.0,89.6931,89.7201,89.5577,89.6118,15377.0
2019-12-11 11:35:00,99.28,99.3,99.19,99.2,13601.0,89.6118,89.6299,89.5306,89.5396,13601.0
2019-12-11 11:40:00,99.2,99.21,99.12,99.13,9397.0,89.5396,89.5486,89.4674,89.4764,9397.0
2019-12-11 11:45:00,99.12,99.13,99.06,99.07,12408.0,89.4674,89.4764,89.4132,89.4223,12408.0
2019-12-11 11:50:00,99.07,99.08,99.0,99.02,15235.0,89.4223,89.4313,89.3591,89.3771,15235.0
2019-12-11 11:55:00,99.03,99.06,98.98,99.0,33072.0,89.3862,89.4132,89.341,89.3591,33072.0
2019-12-11 12:00:00,99.0,99.11,98.99,99.07,9142.0,89.3591,89.4584,89.3501,89.4223,9142.0
2019-12-11 12:05:00,99.09,99.19,99.07,99.1,8814.0,89.4403,89.5306,89.4223,89.4494,8814.0
2019-12-11 12:10:00,99.1,99.14,99.08,99.09,8920.0,89.4494,89.4855,89.4313,89.4403,8920.0
2019-12-11 12:15:00,99.11,99.21,99.09,99.21,6402.0,89.4584,89.5486,89.4403,89.5486,6402.0
2019-12-11 12:20:00,99.2,99.24,99.14,99.16,11489.0,89.5396,89.5757,89.4855,89.5035,11489.0
2019-12-11 12:25:00,99.19,99.19,99.04,99.07,10957.0,89.5306,89.5306,89.3952,89.4223,10957.0
2019-12-11 12:30:00,99.06,99.1,99.03,99.08,7770.0,89.4132,89.4494,89.3862,89.4313,7770.0
2019-12-11 12:35:00,99.08,99.14,99.06,99.12,10262.0,89.4313,89.4855,89.4132,89.4674,10262.0
2019-12-11 12:40:00,99.13,99.19,99.07,99.19,3918.0,89.4764,89.5306,89.4223,89.5306,3918.0
2019-12-11 12:45:00,99.23,99.27,99.2,99.22,7210.0,89.5667,89.6028,89.5396,89.5577,7210.0
2019-12-11 12:50:00,99.22,99.23,99.14,99.14,5274.0,89.5577,89.5667,89.4855,89.4855,5274.0
2019-12-11 12:55:00,99.14,99.23,99.14,99.23,3593.0,89.4855,89.5667,89.4855,89.5667,3593.0
2019-12-11 13:00:00,99.22,99.22,99.16,99.17,6016.0,89.5577,89.5577,89.5035,89.5125,6016.0
2019-12-11 13:05:00,99.18,99.18,99.09,99.09,6200.0,89.5216,89.5216,89.4403,89.4403,6200.0
2019-12-11 13:10:00,99.1,99.2,99.07,99.13,7085.0,89.4494,89.5396,89.4223,89.4764,7085.0
2019-12-11 13:15:00,99.17,99.2,99.15,99.2,4301.0,89.5125,89.5396,89.4945,89.5396,4301.0
2019-12-11 13:20:00,99.2,99.23,99.18,99.21,5933.0,89.5396,89.5667,89.5216,89.5486,5933.0
2019-12-11 13:25:00,99.22,99.33,99.22,99.31,7333.0,89.5577,89.657,89.5577,89.6389,7333.0
2019-12-11 13:30:00,99.3,99.34,99.29,99.31,6926.0,89.6299,89.666,89.6208,89.6389,6926.0
2019-12-11 13:35:00,99.33,99.38,99.32,99.34,9488.0,89.657,89.7021,89.6479,89.666,9488.0
2019-12-11 13:40:00,99.31,99.38,99.29,99.33,5558.0,89.6389,89.7021,89.6208,89.657,5558.0
2019-12-11 13:45:00,99.31,99.34,99.25,99.33,3959.0,89.6389,89.666,89.5847,89.657,3959.0
2019-12-11 13:50:00,99.34,99.35,99.3,99.31,5854.0,89.666,89.675,89.6299,89.6389,5854.0
2019-12-11 13:55:00,99.32,99.33,99.28,99.31,6956.0,89.6479,89.657,89.6118,89.6389,6956.0
2019-12-11 14:00:00,99.31,99.31,99.17,99.2,8653.0,89.6389,89.6389,89.5125,89.5396,8653.0
2019-12-11 14:05:00,99.2,99.22,99.14,99.14,7766.0,89.5396,89.5577,89.4855,89.4855,7766.0
2019-12-11 14:10:00,99.14,99.17,99.09,99.13,8537.0,89.4855,89.5125,89.4403,89.4764,8537.0
2019-12-11 14:15:00,99.13,99.2,99.11,99.18,6406.0,89.4764,89.5396,89.4584,89.5216,6406.0
2019-12-11 14:20:00,99.2,99.22,99.17,99.2,10312.0,89.5396,89.5577,89.5125,89.5396,10312.0
2019-12-11 14:25:00,99.2,99.22,99.16,99.17,9590.0,89.5396,89.5577,89.5035,89.5125,9590.0
2019-12-11 14:30:00,99.17,99.17,99.09,99.09,13322.0,89.5125,89.5125,89.4403,89.4403,13322.0
2019-12-11 14:35:00,99.09,99.12,99.0,99.09,30245.0,89.4403,89.4674,89.3591,89.4403,30245.0
2019-12-11 14:40:00,99.09,99.26,99.08,99.25,8160.0,89.4403,89.5938,89.4313,89.5847,8160.0
2019-12-11 14:45:00,99.25,99.33,99.23,99.29,16628.0,89.5847,89.657,89.5667,89.6208,16628.0
2019-12-11 14:50:00,99.3,99.3,99.23,99.25,13541.0,89.6299,89.6299,89.5667,89.5847,13541.0
2019-12-11 14:55:00,99.27,99.29,99.23,99.29,13727.0,89.6028,89.6208,89.5667,89.6208,13727.0
2019-12-11 15:00:00,99.29,99.3,99.19,99.19,12423.0,89.6208,89.6299,89.5306,89.5306,12423.0
2019-12-11 15:05:00,99.19,99.24,99.17,99.19,9861.0,89.5306,89.5757,89.5125,89.5306,9861.0
2019-12-11 15:10:00,99.19,99.19,99.09,99.09,9321.0,89.5306,89.5306,89.4403,89.4403,9321.0
2019-12-11 15:15:00,99.09,99.11,99.05,99.06,15396.0,89.4403,89.4584,89.4042,89.4132,15396.0
2019-12-11 15:20:00,99.08,99.16,99.07,99.15,11141.0,89.4313,89.5035,89.4223,89.4945,11141.0
2019-12-11 15:25:00,99.15,99.23,99.15,99.23,8581.0,89.4945,89.5667,89.4945,89.5667,8581.0
2019-12-11 15:30:00,99.22,99.27,99.21,99.22,8425.0,89.5577,89.6028,89.5486,89.5577,8425.0
2019-12-11 15:35:00,99.23,99.24,99.18,99.19,10188.0,89.5667,89.5757,89.5216,89.5306,10188.0
2019-12-11 15:40:00,99.2,99.22,99.2,99.22,7325.0,89.5396,89.5577,89.5396,89.5577,7325.0
2019-12-11 15:45:00,99.22,99.24,99.19,99.22,12301.0,89.5577,89.5757,89.5306,89.5577,12301.0
2019-12-11 15:50:00,99.21,99.33,99.21,99.31,18741.0,89.5486,89.657,89.5486,89.6389,18741.0
2019-12-11 15:55:00,99.3,99.46,99.23,99.41,151514.0,89.6299,89.7743,89.5667,89.7292,151514.0
2019-12-12 09:30:00,99.45,99.45,99.03,99.22,20373.0,89.7653,89.7653,89.3862,89.5577,20373.0
2019-12-12 09:35:00,99.28,99.83,99.19,99.74,6463.0,89.6118,90.1083,89.5306,90.027,6463.0
2019-12-12 09:40:00,99.67,99.67,99.51,99.56,6918.0,89.9638,89.9638,89.8194,89.8646,6918.0
2019-12-12 09:45:00,99.57,99.62,99.32,99.41,67598.0,89.8736,89.9187,89.6479,89.7292,67598.0
2019-12-12 09:50:00,99.43,99.48,99.36,99.38,11485.0,89.7472,89.7923,89.684,89.7021,11485.0
2019-12-12 09:55:00,99.35,99.65,99.34,99.63,18842.0,89.675,89.9458,89.666,89.9277,18842.0
2019-12-12 10:00:00,99.59,99.83,99.59,99.75,17601.0,89.8916,90.1083,89.8916,90.0361,17601.0
2019-12-12 10:05:00,99.73,99.85,99.65,99.79,14739.0,90.018,90.1263,89.9458,90.0722,14739.0
2019-12-12 10:10:00,99.79,99.95,99.75,99.95,27308.0,90.0722,90.2166,90.0361,90.2166,27308.0
2019-12-12 10:15:00,99.94,100.05,99.9,100.02,11360.0,90.2076,90.3068,90.1714,90.2798,11360.0
2019-12-12 10:20:00,100.02,100.02,99.92,99.97,13033.0,90.2798,90.2798,90.1895,90.2346,13033.0
2019-12-12 10:25:00,99.99,100.02,99.93,99.99,16569.0,90.2527,90.2798,90.1985,90.2527,16569.0
2019-12-12 10:30:00,99.99,100.05,99.97,99.98,17530.0,90.2527,90.3068,90.2346,90.2437,17530.0
2019-12-12 10:35:00,100.0,100.02,99.93,99.94,26072.0,90.2617,90.2798,90.1985,90.2076,26072.0
2019-12-12 10:40:00,99.95,100.0,99.77,99.82,45805.0,90.2166,90.2617,90.0541,90.0992,45805.0
2019-12-12 10:45:00,99.83,99.87,99.7,99.82,72891.0,90.1083,90.1444,89.9909,90.0992,72891.0
2019-12-12 10:50:00,99.82,99.96,99.82,99.96,11258.0,90.0992,90.2256,90.0992,90.2256,11258.0
2019-12-12 10:55:00,99.97,100.07,99.95,100.04,6960.0,90.2346,90.3249,90.2166,90.2978,6960.0
2019-12-12 11:00:00,100.03,100.03,99.95,99.99,8492.0,90.2888,90.2888,90.2166,90.2527,8492.0
2019-12-12 11:05:00,99.98,100.01,99.95,99.96,18519.0,90.2437,90.2707,90.2166,90.2256,18519.0
2019-12-12 11:10:00,99.96,100.01,99.93,99.98,19031.0,90.2256,90.2707,90.1985,90.2437,19031.0
2019-12-12 11:15:00,99.97,99.99,99.9,99.98,16561.0,90.2346,90.2527,90.1714,90.2437,16561.0
2019-12-12 11:20:00,99.98,99.99,99.93,99.96,9558.0,90.2437,90.2527,90.1985,90.2256,9558.0
2019-12-12 11:25:00,99.97,99.99,99.94,99.98,7046.0,90.2346,90.2527,90.2076,90.2437,7046.0
2019-12-12 11:30:00,99.98,99.99,99.92,99.92,10655.0,90.2437,90.2527,90.1895,90.1895,10655.0
2019-12-12 11:35:00,99.91,100.09,99.9,100.05,7679.0,90.1805,90.3429,90.1714,90.3068,7679.0
2019-12-12 11:40:00,100.01,100.03,99.95,100.03,8089.0,90.2707,90.2888,90.2166,90.2888,8089.0
2019-12-12 11:45:00,100.02,100.08,99.96,100.04,20240.0,90.2798,90.3339,90.2256,90.2978,20240.0
2019-12-12 11:50:00,100.03,100.14,100.03,100.14,4842.0,90.2888,90.3881,90.2888,90.3881,4842.0
2019-12-12 11:55:00,100.07,100.22,100.0,100.2,6151.0,90.3249,90.4603,90.2617,90.4422,6151.0
2019-12-12 12:00:00,100.19,100.19,100.1,100.14,9097.0,90.4332,90.4332,90.352,90.3881,9097.0
2019-12-12 12:05:00,100.12,100.18,100.1,100.16,3430.0,90.37,90.4242,90.352,90.4061,3430.0
2019-12-12 12:10:00,100.16,100.19,100.12,100.18,7669.0,90.4061,90.4332,90.37,90.4242,7669.0
2019-12-12 12:15:00,100.15,100.17,100.03,100.11,6828.0,90.3971,90.4152,90.2888,90.361,6828.0
2019-12-12 12:20:00,100.09,100.1,100.03,100.03,5567.0,90.3429,90.352,90.2888,90.2888,5567.0
2019-12-12 12:25:00,100.02,100.04,99.97,100.0,8016.0,90.2798,90.2978,90.2346,90.2617,8016.0
2019-12-12 12:30:00,100.0,100.13,100.0,100.1,8065.0,90.2617,90.379,90.2617,90.352,8065.0
2019-12-12 12:35:00,100.08,100.16,100.05,100.16,5114.0,90.3339,90.4061,90.3068,90.4061,5114.0
2019-12-12 12:40:00,100.16,100.2,100.13,100.13,3835.0,90.4061,90.4422,90.379,90.379,3835.0
2019-12-12 12:45:00,100.12,100.14,100.06,100.1,5868.0,90.37,90.3881,90.3159,90.352,5868.0
2019-12-12 12:50:00,100.14,100.14,100.04,100.09,5834.0,90.3881,90.3881,90.2978,90.3429,5834.0
2019-12-12 12:55:00,100.09,100.16,100.09,100.11,5580.0,90.3429,90.4061,90.3429,90.361,5580.0
2019-12-12 13:00:00,100.12,100.17,100.1,100.17,4334.0,90.37,90.4152,90.352,90.4152,4334.0
2019-12-12 13:05:00,100.19,100.24,100.15,100.16,3392.0,90.4332,90.4783,90.3971,90.4061,3392.0
2019-12-12 13:10:00,100.16,100.24,100.15,100.22,4879.0,90.4061,90.4783,90.3971,90.4603,4879.0
2019-12-12 13:15:00,100.24,100.24,100.18,100.21,3457.0,90.4783,90.4783,90.4242,90.4513,3457.0
2019-12-12 13:20:00,100.22,100.27,100.22,100.23,5291.0,90.4603,90.5054,90.4603,90.4693,5291.0
2019-12-12 13:25:00,100.23,100.29,100.2,100.24,17034.0,90.4693,90.5235,90.4422,90.4783,17034.0
2019-12-12 13:30:00,100.23,100.25,100.2,100.21,5994.0,90.4693,90.4874,90.4422,90.4513,5994.0
2019-12-12 13:35:00,100.24,100.24,100.11,100.12,4792.0,90.4783,90.4783,90.361,90.37,4792.0
2019-12-12 13:40:00,100.13,100.15,100.12,100.13,3351.0,90.379,90.3971,90.37,90.379,3351.0
2019-12-12 13:45:00,100.14,100.15,100.1,100.15,14890.0,90.3881,90.3971,90.352,90.3971,14890.0
2019-12-12 13:50:00,100.13,100.17,100.1,100.14,3238.0,90.379,90.4152,90.352,90.3881,3238.0
2019-12-12 13:55:00,100.13,100.18,100.11,100.18,4636.0,90.379,90.4242,90.361,90.4242,4636.0
2019-12-12 14:00:00,100.16,100.16,100.08,100.1,10131.0,90.4061,90.4061,90.3339,90.352,10131.0
2019-12-12 14:05:00,100.08,100.12,100.04,100.08,5435.0,90.3339,90.37,90.2978,90.3339,5435.0
2019-12-12 14:10:00,100.08,100.12,100.01,100.08,5191.0,90.3339,90.37,90.2707,90.3339,5191.0
2019-12-12 14:15:00,100.09,100.1,100.0,100.02,5479.0,90.3429,90.352,90.2617,90.2798,5479.0
2019-12-12 14:20:00,99.99,100.05,99.98,100.05,6226.0,90.2527,90.3068,90.2437,90.3068,6226.0
2019-12-12 14:25:00,100.06,100.06,99.98,100.05,5099.0,90.3159,90.3159,90.2437,90.3068,5099.0
2019-12-12 14:30:00,100.04,100.29,100.03,100.17,8940.0,90.2978,90.5235,90.2888,90.4152,8940.0
2019-12-12 14:35:00,100.12,100.12,99.97,100.06,12309.0,90.37,90.37,90.2346,90.3159,12309.0
2019-12-12 14:40:00,100.07,100.11,100.03,100.04,5452.0,90.3249,90.361,90.2888,90.2978,5452.0
2019-12-12 14:45:00,100.01,100.05,99.91,99.91,7598.0,90.2707,90.3068,90.1805,90.1805,7598.0
2019-12-12 14:50:00,99.93,99.99,99.88,99.99,5555.0,90.1985,90.2527,90.1534,90.2527,5555.0
2019-12-12 14:55:00,99.98,100.03,99.92,100.01,4743.0,90.2437,90.2888,90.1895,90.2707,4743.0
2019-12-12 15:00:00,100.0,100.03,99.94,99.94,4745.0,90.2617,90.2888,90.2076,90.2076,4745.0
2019-12-12 15:05:00,99.97,100.0,99.92,99.97,6130.0,90.2346,90.2617,90.1895,90.2346,6130.0
2019-12-12 15:10:00,99.91,99.91,99.85,99.85,2212.0,90.1805,90.1805,90.1263,90.1263,2212.0
2019-12-12 15:15:00,99.83,99.99,99.83,99.99,5289.0,90.1083,90.2527,90.1083,90.2527,5289.0
2019-12-12 15:20:00,99.98,99.98,99.93,99.96,6640.0,90.2437,90.2437,90.1985,90.2256,6640.0
2019-12-12 15:25:00,99.96,100.0,99.95,99.96,7421.0,90.2256,90.2617,90.2166,90.2256,7421.0
2019-12-12 15:30:00,99.96,99.97,99.84,99.9,10660.0,90.2256,90.2346,90.1173,90.1714,10660.0
2019-12-12 15:35:00,99.9,99.93,99.81,99.92,12638.0,90.1714,90.1985,90.0902,90.1895,12638.0
2019-12-12 15:40:00,99.89,100.0,99.89,99.99,16435.0,90.1624,90.2617,90.1624,90.2527,16435.0
2019-12-12 15:45:00,100.0,100.0,99.88,99.88,22819.0,90.2617,90.2617,90.1534,90.1534,22819.0
2019-12-12 15:50:00,99.89,99.93,99.83,99.89,35782.0,90.1624,90.1985,90.1083,90.1624,35782.0
2019-12-12 15:55:00,99.86,99.93,99.81,99.84,77553.0,90.1353,90.1985,90.0902,90.1173,77553.0
2019-12-13 09:30:00,99.53,99.57,98.9,99.42,27287.0,89.8375,89.8736,89.2688,89.7382,27287.0
2019-12-13 09:35:00,99.42,99.87,99.41,99.87,46695.0,89.7382,90.1444,89.7292,90.1444,46695.0
2019-12-13 09:40:00,99.79,99.79,99.49,99.63,4400.0,90.0722,90.0722,89.8014,89.9277,4400.0
2019-12-13 09:45:00,99.54,99.7,99.4,99.67,7425.0,89.8465,89.9909,89.7201,89.9638,7425.0
2019-12-13 09:50:00,99.68,99.73,99.58,99.64,18371.0,89.9729,90.018,89.8826,89.9368,18371.0
2019-12-13 09:55:00,99.64,99.65,99.41,99.52,7551.0,89.9368,89.9458,89.7292,89.8285,7551.0
2019-12-13 10:00:00,99.52,99.8,99.48,99.64,8592.0,89.8285,90.0812,89.7923,89.9368,8592.0
2019-12-13 10:05:00,99.6,99.88,99.51,99.78,47248.0,89.9007,90.1534,89.8194,90.0631,47248.0
2019-12-13 10:10:00,99.77,99.82,99.48,99.56,11721.0,90.0541,90.0992,89.7923,89.8646,11721.0
2019-12-13 10:15:00,99.59,99.59,99.45,99.48,10765.0,89.8916,89.8916,89.7653,89.7923,10765.0
2019-12-13 10:20:00,99.56,99.63,99.45,99.6,9148.0,89.8646,89.9277,89.7653,89.9007,9148.0
2019-12-13 10:25:00,99.6,99.71,99.56,99.62,9161.0,89.9007,89.9999,89.8646,89.9187,9161.0
2019-12-13 10:30:00,99.6,99.6,99.46,99.6,20175.0,89.9007,89.9007,89.7743,89.9007,20175.0
2019-12-13 10:35:00,99.56,99.62,99.5,99.59,6645.0,89.8646,89.9187,89.8104,89.8916,6645.0
2019-12-13 10:40:00,99.58,99.7,99.58,99.62,6332.0,89.8826,89.9909,89.8826,89.9187,6332.0
2019-12-13 10:45:00,99.61,99.79,99.58,99.63,33601.0,89.9097,90.0722,89.8826,89.9277,33601.0
2019-12-13 10:50:00,99.63,99.64,99.49,99.54,26365.0,89.9277,89.9368,89.8014,89.8465,26365.0
2019-12-13 10:55:00,99.54,99.63,99.49,99.57,24047.0,89.8465,89.9277,89.8014,89.8736,24047.0
2019-12-13 11:00:00,99.54,99.56,99.45,99.45,4753.0,89.8465,89.8646,89.7653,89.7653,4753.0
2019-12-13 11:05:00,99.48,99.53,99.43,99.47,6880.0,89.7923,89.8375,89.7472,89.7833,6880.0
2019-12-13 11:10:00,99.46,99.5,99.34,99.43,6052.0,89.7743,89.8104,89.666,89.7472,6052.0
2019-12-13 11:15:00,99.44,99.44,99.29,99.32,14120.0,89.7562,89.7562,89.6208,89.6479,14120.0
2019-12-13 11:20:00,99.31,99.41,99.29,99.34,9576.0,89.6389,89.7292,89.6208,89.666,9576.0
2019-12-13 11:25:00,99.35,99.42,99.34,99.35,7560.0,89.675,89.7382,89.666,89.675,7560.0
2019-12-13 11:30:00,99.38,99.55,99.34,99.55,6907.0,89.7021,89.8555,89.666,89.8555,6907.0
2019-12-13 11:35:00,99.55,99.55,99.4,99.43,7130.0,89.8555,89.8555,89.7201,89.7472,7130.0
2019-12-13 11:40:00,99.41,99.46,99.37,99.39,5722.0,89.7292,89.7743,89.6931,89.7111,5722.0
2019-12-13 11:45:00,99.4,99.45,99.36,99.43,7717.0,89.7201,89.7653,89.684,89.7472,7717.0
2019-12-13 11:50:00,99.44,99.58,99.42,99.57,5596.0,89.7562,89.8826,89.7382,89.8736,5596.0
2019-12-13 11:55:00,99.56,99.61,99.48,99.54,5489.0,89.8646,89.9097,89.7923,89.8465,5489.0
2019-12-13 12:00:00,99.55,99.6,99.53,99.57,4800.0,89.8555,89.9007,89.8375,89.8736,4800.0
2019-12-13 12:05:00,99.61,99.61,99.49,99.49,6771.0,89.9097,89.9097,89.8014,89.8014,6771.0
2019-12-13 12:10:00,99.52,99.52,99.45,99.52,11347.0,89.8285,89.8285,89.7653,89.8285,11347.0
2019-12-13 12:15:00,99.53,99.58,99.53,99.57,3200.0,89.8375,89.8826,89.8375,89.8736,3200.0
2019-12-13 12:20:00,99.59,99.63,99.56,99.6,3943.0,89.8916,89.9277,89.8646,89.9007,3943.0
2019-12-13 12:25:00,99.61,99.67,99.55,99.65,7850.0,89.9097,89.9638,89.8555,89.9458,7850.0
2019-12-13 12:30:00,99.7,99.75,99.64,99.67,4665.0,89.9909,90.0361,89.9368,89.9638,4665.0
2019-12-13 12:35:00,99.66,99.67,99.61,99.61,4515.0,89.9548,89.9638,89.9097,89.9097,4515.0
2019-12-13 12:40:00,99.65,99.67,99.63,99.66,2033.0,89.9458,89.9638,89.9277,89.9548,2033.0
2019-12-13 12:45:00,99.68,99.73,99.64,99.65,2814.0,89.9729,90.018,89.9368,89.9458,2814.0
2019-12-13 12:50:00,99.65,99.65,99.6,99.62,14002.0,89.9458,89.9458,89.9007,89.9187,14002.0
2019-12-13 12:55:00,99.62,99.78,99.62,99.77,3176.0,89.9187,90.0631,89.9187,90.0541,3176.0
2019-12-13 13:00:00,99.77,99.86,99.77,99.84,6341.0,90.0541,90.1353,90.0541,90.1173,6341.0
2019-12-13 13:05:00,99.83,99.84,99.78,99.79,3529.0,90.1083,90.1173,90.0631,90.0722,3529.0
2019-12-13 13:10:00,99.8,99.83,99.78,99.83,3693.0,90.0812,90.1083,90.0631,90.1083,3693.0
2019-12-13 13:15:00,99.83,99.84,99.81,99.82,2234.0,90.1083,90.1173,90.0902,90.0992,2234.0
2019-12-13 13:20:00,99.82,99.87,99.82,99.84,3759.0,90.0992,90.1444,90.0992,90.1173,3759.0
2019-12-13 13:25:00,99.82,99.85,99.79,99.83,3376.0,90.0992,90.1263,90.0722,90.1083,3376.0
2019-12-13 13:30:00,99.81,99.89,99.81,99.86,4880.0,90.0902,90.1624,90.0902,90.1353,4880.0
2019-12-13 13:35:00,99.85,99.89,99.82,99.89,2900.0,90.1263,90.1624,90.0992,90.1624,2900.0
2019-12-13 13:40:00,99.89,99.9,99.87,99.87,2496.0,90.1624,90.1714,90.1444,90.1444,2496.0
2019-12-13 13:45:00,99.87,99.96,99.87,99.96,2984.0,90.1444,90.2256,90.1444,90.2256,2984.0
2019-12-13 13:50:00,99.96,99.99,99.96,99.97,5653.0,90.2256,90.2527,90.2256,90.2346,5653.0
2019-12-13 13:55:00,99.96,100.05,99.96,100.04,7642.0,90.2256,90.3068,90.2256,90.2978,7642.0
2019-12-13 14:00:00,100.04,100.04,99.94,99.96,4807.0,90.2978,90.2978,90.2076,90.2256,4807.0
2019-12-13 14:05:00,99.96,100.12,99.93,100.11,13285.0,90.2256,90.37,90.1985,90.361,13285.0
2019-12-13 14:10:00,100.09,100.12,100.04,100.05,5023.0,90.3429,90.37,90.2978,90.3068,5023.0
2019-12-13 14:15:00,100.08,100.11,100.03,100.09,9017.0,90.3339,90.361,90.2888,90.3429,9017.0
2019-12-13 14:20:00,100.09,100.1,100.0,100.0,4436.0,90.3429,90.352,90.2617,90.2617,4436.0
2019-12-13 14:25:00,100.02,100.07,100.01,100.03,6919.0,90.2798,90.3249,90.2707,90.2888,6919.0
2019-12-13 14:30:00,100.03,100.07,100.01,100.06,7080.0,90.2888,90.3249,90.2707,90.3159,7080.0
2019-12-13 14:35:00,100.05,100.08,100.02,100.08,5979.0,90.3068,90.3339,90.2798,90.3339,5979.0
2019-12-13 14:40:00,100.09,100.11,100.07,100.1,5244.0,90.3429,90.361,90.3249,90.352,5244.0
2019-12-13 14:45:00,100.1,100.12,100.08,100.08,8396.0,90.352,90.37,90.3339,90.3339,8396.0
2019-12-13 14:50:00,100.07,100.11,100.05,100.09,9318.0,90.3249,90.361,90.3068,90.3429,9318.0
2019-12-13 14:55:00,100.08,100.17,100.08,100.1,8267.0,90.3339,90.4152,90.3339,90.352,8267.0
2019-12-13 15:00:00,100.1,100.13,100.1,100.11,6872.0,90.352,90.379,90.352,90.361,6872.0
2019-12-13 15:05:00,100.1,100.12,99.98,99.98,8610.0,90.352,90.37,90.2437,90.2437,8610.0
2019-12-13 15:10:00,99.99,100.07,99.97,100.06,8446.0,90.2527,90.3249,90.2346,90.3159,8446.0
2019-12-13 15:15:00,100.06,100.06,99.99,100.05,14534.0,90.3159,90.3159,90.2527,90.3068,14534.0
2019-12-13 15:20:00,100.04,100.07,100.03,100.04,6594.0,90.2978,90.3249,90.2888,90.2978,6594.0
2019-12-13 15:25:00,100.05,100.1,100.04,100.09,13896.0,90.3068,90.352,90.2978,90.3429,13896.0
2019-12-13 15:30:00,100.09,100.14,100.05,100.07,10927.0,90.3429,90.3881,90.3068,90.3249,10927.0
2019-12-13 15:35:00,100.06,100.16,100.04,100.15,11065.0,90.3159,90.4061,90.2978,90.3971,11065.0
2019-12-13 15:40:00,100.15,100.16,100.1,100.11,15429.0,90.3971,90.4061,90.352,90.361,15429.0
2019-12-13 15:45:00,100.1,100.13,100.08,100.08,16971.0,90.352,90.379,90.3339,90.3339,16971.0
2019-12-13 15:50:00,100.1,100.13,100.04,100.04,34854.0,90.352,90.379,90.2978,90.2978,34854.0
2019-12-13 15:55:00,100.04,100.14,100.01,100.11,64363.0,90.2978,90.3881,90.2707,90.361,64363.0
2019-12-16 09:30:00,100.43,100.47,100.25,100.35,35154.0,90.6498,90.6859,90.4874,90.5776,35154.0
2019-12-16 09:35:00,100.3,100.42,100.06,100.36,7452.0,90.5325,90.6408,90.3159,90.5866,7452.0
2019-12-16 09:40:00,100.37,100.5,100.31,100.46,20803.0,90.5957,90.713,90.5415,90.6769,20803.0
2019-12-16 09:45:00,100.44,100.56,100.43,100.48,6434.0,90.6589,90.7672,90.6498,90.695,6434.0
2019-12-16 09:50:00,100.5,100.55,100.41,100.46,3697.0,90.713,90.7581,90.6318,90.6769,3697.0
2019-12-16 09:55:00,100.48,100.49,100.35,100.42,3836.0,90.695,90.704,90.5776,90.6408,3836.0
2019-12-16 10:00:00,100.38,100.44,100.29,100.44,4367.0,90.6047,90.6589,90.5235,90.6589,4367.0
2019-12-16 10:05:00,100.42,100.55,100.4,100.55,5396.0,90.6408,90.7581,90.6228,90.7581,5396.0
2019-12-16 10:10:00,100.51,100.6,100.46,100.52,4296.0,90.722,90.8033,90.6769,90.7311,4296.0
2019-12-16 10:15:00,100.53,100.62,100.42,100.44,13819.0,90.7401,90.8213,90.6408,90.6589,13819.0
2019-12-16 10:20:00,100.43,100.53,100.43,100.53,8119.0,90.6498,90.7401,90.6498,90.7401,8119.0
2019-12-16 10:25:00,100.56,100.56,100.49,100.49,5487.0,90.7672,90.7672,90.704,90.704,5487.0
2019-12-16 10:30:00,100.5,100.53,100.33,100.52,20592.0,90.713,90.7401,90.5596,90.7311,20592.0
2019-12-16 10:35:00,100.56,100.56,100.49,100.54,7307.0,90.7672,90.7672,90.704,90.7491,7307.0
2019-12-16 10:40:00,100.54,100.67,100.54,100.66,7785.0,90.7491,90.8665,90.7491,90.8574,7785.0
2019-12-16 10:45:00,100.67,100.68,100.56,100.61,4259.0,90.8665,90.8755,90.7672,90.8123,4259.0
2019-12-16 10:50:00,100.64,100.68,100.62,100.67,4429.0,90.8394,90.8755,90.8213,90.8665,4429.0
2019-12-16 10:55:00,100.7,100.71,100.65,100.68,6298.0,90.8935,90.9026,90.8484,90.8755,6298.0
2019-12-16 11:00:00,100.69,100.69,100.61,100.64,4280.0,90.8845,90.8845,90.8123,90.8394,4280.0
2019-12-16 11:05:00,100.64,100.66,100.59,100.6,5176.0,90.8394,90.8574,90.7943,90.8033,5176.0
2019-12-16 11:10:00,100.59,100.67,100.58,100.66,3441.0,90.7943,90.8665,90.7852,90.8574,3441.0
2019-12-16 11:15:00,100.65,100.7,100.61,100.66,6443.0,90.8484,90.8935,90.8123,90.8574,6443.0
2019-12-16 11:20:00,100.67,100.71,100.64,100.66,7711.0,90.8665,90.9026,90.8394,90.8574,7711.0
2019-12-16 11:25:00,100.66,100.7,100.61,100.62,6489.0,90.8574,90.8935,90.8123,90.8213,6489.0
2019-12-16 11:30:00,100.58,100.58,100.51,100.55,5461.0,90.7852,90.7852,90.722,90.7581,5461.0
2019-12-16 11:35:00,100.54,100.59,100.54,100.59,3701.0,90.7491,90.7943,90.7491,90.7943,3701.0
2019-12-16 11:40:00,100.56,100.57,100.49,100.5,3342.0,90.7672,90.7762,90.704,90.713,3342.0
2019-12-16 11:45:00,100.52,100.55,100.51,100.55,4671.0,90.7311,90.7581,90.722,90.7581,4671.0
2019-12-16 11:50:00,100.55,100.61,100.53,100.59,8513.0,90.7581,90.8123,90.7401,90.7943,8513.0
2019-12-16 11:55:00,100.6,100.69,100.58,100.66,5562.0,90.8033,90.8845,90.7852,90.8574,5562.0
2019-12-16 12:00:00,100.66,100.66,100.58,100.64,3449.0,90.8574,90.8574,90.7852,90.8394,3449.0
2019-12-16 12:05:00,100.65,100.65,100.62,100.64,3854.0,90.8484,90.8484,90.8213,90.8394,3854.0
2019-12-16 12:10:00,100.63,100.63,100.54,100.58,4443.0,90.8304,90.8304,90.7491,90.7852,4443.0
2019-12-16 12:15:00,100.58,100.64,100.58,100.64,4440.0,90.7852,90.8394,90.7852,90.8394,4440.0
2019-12-16 12:20:00,100.65,100.67,100.64,100.66,3293.0,90.8484,90.8665,90.8394,90.8574,3293.0
2019-12-16 12:25:00,100.66,100.67,100.64,100.67,3334.0,90.8574,90.8665,90.8394,90.8665,3334.0
2019-12-16 12:30:00,100.67,100.75,100.66,100.75,4103.0,90.8665,90.9387,90.8574,90.9387,4103.0
2019-12-16 12:35:00,100.74,100.84,100.74,100.81,5263.0,90.9296,91.0199,90.9296,90.9928,5263.0
2019-12-16 12:40:00,100.83,100.89,100.81,100.86,5840.0,91.0109,91.065,90.9928,91.038,5840.0
2019-12-16 12:45:00,100.87,100.93,100.84,100.93,5601.0,91.047,91.1011,91.0199,91.1011,5601.0
2019-12-16 12:50:00,100.92,100.98,100.89,100.97,5544.0,91.0921,91.1463,91.065,91.1372,5544.0
2019-12-16 12:55:00,100.97,101.03,100.96,101.01,8134.0,91.1372,91.1914,91.1282,91.1734,8134.0
2019-12-16 13:00:00,101.01,101.01,100.95,100.95,3885.0,91.1734,91.1734,91.1192,91.1192,3885.0
2019-12-16 13:05:00,100.95,101.07,100.94,101.07,11881.0,91.1192,91.2275,91.1102,91.2275,11881.0
2019-12-16 13:10:00,101.1,101.19,101.06,101.18,15605.0,91.2546,91.3358,91.2185,91.3268,15605.0
2019-12-16 13:15:00,101.18,101.26,101.15,101.18,18970.0,91.3268,91.399,91.2997,91.3268,18970.0
2019-12-16 13:20:00,101.17,101.23,101.11,101.17,21687.0,91.3178,91.3719,91.2636,91.3178,21687.0
2019-12-16 13:25:00,101.16,101.17,101.1,101.13,3000.0,91.3087,91.3178,91.2546,91.2817,3000.0
2019-12-16 13:30:00,101.11,101.13,101.06,101.12,5111.0,91.2636,91.2817,91.2185,91.2726,5111.0
2019-12-16 13:35:00,101.11,101.11,101.04,101.04,5621.0,91.2636,91.2636,91.2004,91.2004,5621.0
2019-12-16 13:40:00,101.03,101.08,101.02,101.04,4179.0,91.1914,91.2365,91.1824,91.2004,4179.0
2019-12-16 13:45:00,101.06,101.07,101.04,101.07,4264.0,91.2185,91.2275,91.2004,91.2275,4264.0
2019-12-16 13:50:00,101.07,101.14,101.07,101.14,8860.0,91.2275,91.2907,91.2275,91.2907,8860.0
2019-12-16 13:55:00,101.15,101.26,101.15,101.21,12443.0,91.2997,91.399,91.2997,91.3539,12443.0
2019-12-16 14:00:00,101.21,101.25,101.17,101.18,9831.0,91.3539,91.39,91.3178,91.3268,9831.0
2019-12-16 14:05:00,101.16,101.19,101.11,101.11,15135.0,91.3087,91.3358,91.2636,91.2636,15135.0
2019-12-16 14:10:00,101.09,101.1,101.06,101.07,2201.0,91.2456,91.2546,91.2185,91.2275,2201.0
2019-12-16 14:15:00,101.06,101.07,100.99,101.05,9011.0,91.2185,91.2275,91.1553,91.2095,9011.0
2019-12-16 14:20:00,101.05,101.08,101.03,101.05,5631.0,91.2095,91.2365,91.1914,91.2095,5631.0
2019-12-16 14:25:00,101.04,101.04,100.99,101.03,5286.0,91.2004,91.2004,91.1553,91.1914,5286.0
2019-12-16 14:30:00,101.02,101.04,100.99,101.02,2902.0,91.1824,91.2004,91.1553,91.1824,2902.0
2019-12-16 14:35:00,101.01,101.03,100.98,101.0,12350.0,91.1734,91.1914,91.1463,91.1643,12350.0
2019-12-16 14:40:00,101.02,101.04,101.0,101.01,9122.0,91.1824,91.2004,91.1643,91.1734,9122.0
2019-12-16 14:45:00,101.02,101.02,100.99,101.0,3403.0,91.1824,91.1824,91.1553,91.1643,3403.0
2019-12-16 14:50:00,101.01,101.04,100.96,100.97,25242.0,91.1734,91.2004,91.1282,91.1372,25242.0
2019-12-16 14:55:00,100.97,101.06,100.97,101.01,9429.0,91.1372,91.2185,91.1372,91.1734,9429.0
2019-12-16 15:00:00,101.01,101.04,100.98,101.03,7770.0,91.1734,91.2004,91.1463,91.1914,7770.0
2019-12-16 15:05:00,101.02,101.02,100.91,100.93,9277.0,91.1824,91.1824,91.0831,91.1011,9277.0
2019-12-16 15:10:00,100.92,101.0,100.91,100.96,6950.0,91.0921,91.1643,91.0831,91.1282,6950.0
2019-12-16 15:15:00,100.98,100.99,100.94,100.98,8652.0,91.1463,91.1553,91.1102,91.1463,8652.0
2019-12-16 15:20:00,100.98,101.04,100.97,101.02,9338.0,91.1463,91.2004,91.1372,91.1824,9338.0
2019-12-16 15:25:00,101.03,101.11,101.02,101.09,10655.0,91.1914,91.2636,91.1824,91.2456,10655.0
2019-12-16 15:30:00,101.09,101.09,100.96,100.99,12874.0,91.2456,91.2456,91.1282,91.1553,12874.0
2019-12-16 15:35:00,101.0,101.04,100.99,101.02,14900.0,91.1643,91.2004,91.1553,91.1824,14900.0
2019-12-16 15:40:00,101.02,101.02,100.91,100.91,17817.0,91.1824,91.1824,91.0831,91.0831,17817.0
2019-12-16 15:45:00,100.9,101.0,100.85,100.98,46999.0,91.0741,91.1643,91.0289,91.1463,46999.0
2019-12-16 15:50:00,100.99,101.0,100.91,100.95,31765.0,91.1553,91.1643,91.0831,91.1192,31765.0
2019-12-16 15:55:00,100.94,100.98,100.87,100.88,79628.0,91.1102,91.1463,91.047,91.056,79628.0
2019-12-17 09:30:00,99.33,99.54,98.67,99.41,116112.0,89.657,89.8465,89.0612,89.7292,116112.0
2019-12-17 09:35:00,99.41,99.93,99.33,99.92,30468.0,89.7292,90.1985,89.657,90.1895,30468.0
2019-12-17 09:40:00,99.84,100.21,99.79,100.16,20734.0,90.1173,90.4513,90.0722,90.4061,20734.0
2019-12-17 09:45:00,100.13,100.62,100.03,100.62,47203.0,90.379,90.8213,90.2888,90.8213,47203.0
2019-12-17 09:50:00,100.53,100.56,99.93,100.05,17808.0,90.7401,90.7672,90.1985,90.3068,17808.0
2019-12-17 09:55:00,99.93,100.04,99.74,100.02,18015.0,90.1985,90.2978,90.027,90.2798,18015.0
2019-12-17 10:00:00,100.07,100.31,100.01,100.26,16406.0,90.3249,90.5415,90.2707,90.4964,16406.0
2019-12-17 10:05:00,100.3,100.34,99.89,99.94,10646.0,90.5325,90.5686,90.1624,90.2076,10646.0
2019-12-17 10:10:00,99.94,100.04,99.8,99.93,13902.0,90.2076,90.2978,90.0812,90.1985,13902.0
2019-12-17 10:15:00,99.98,100.12,99.71,100.01,18036.0,90.2437,90.37,89.9999,90.2707,18036.0
2019-12-17 10:20:00,99.98,100.16,99.93,100.11,14112.0,90.2437,90.4061,90.1985,90.361,14112.0
2019-12-17 10:25:00,100.11,100.29,100.1,100.19,10041.0,90.361,90.5235,90.352,90.4332,10041.0
2019-12-17 10:30:00,100.15,100.2,100.11,100.17,7739.0,90.3971,90.4422,90.361,90.4152,7739.0
2019-12-17 10:35:00,100.16,100.38,100.16,100.31,6499.0,90.4061,90.6047,90.4061,90.5415,6499.0
2019-12-17 10:40:00,100.35,100.35,100.07,100.14,9846.0,90.5776,90.5776,90.3249,90.3881,9846.0
2019-12-17 10:45:00,100.13,100.24,100.12,100.21,6926.0,90.379,90.4783,90.37,90.4513,6926.0
2019-12-17 10:50:00,100.17,100.2,100.09,100.09,5393.0,90.4152,90.4422,90.3429,90.3429,5393.0
2019-12-17 10:55:00,100.1,100.14,100.03,100.11,6407.0,90.352,90.3881,90.2888,90.361,6407.0
2019-12-17 11:00:00,100.08,100.18,100.08,100.17,15028.0,90.3339,90.4242,90.3339,90.4152,15028.0
2019-12-17 11:05:00,100.16,100.18,100.11,100.13,5850.0,90.4061,90.4242,90.361,90.379,5850.0
2019-12-17 11:10:00,100.13,100.23,100.12,100.21,5515.0,90.379,90.4693,90.37,90.4513,5515.0
2019-12-17 11:15:00,100.23,100.24,100.14,100.18,12266.0,90.4693,90.4783,90.3881,90.4242,12266.0
2019-12-17 11:20:00,100.19,100.2,99.98,99.99,7718.0,90.4332,90.4422,90.2437,90.2527,7718.0
2019-12-17 11:25:00,100.0,100.1,99.96,100.0,6705.0,90.2617,90.352,90.2256,90.2617,6705.0
2019-12-17 11:30:00,100.0,100.0,99.88,99.94,4882.0,90.2617,90.2617,90.1534,90.2076,4882.0
2019-12-17 11:35:00,99.93,100.02,99.92,100.02,7645.0,90.1985,90.2798,90.1895,90.2798,7645.0
2019-12-17 11:40:00,100.02,100.04,99.94,99.95,15816.0,90.2798,90.2978,90.2076,90.2166,15816.0
2019-12-17 11:45:00,99.98,99.99,99.95,99.99,3900.0,90.2437,90.2527,90.2166,90.2527,3900.0
2019-12-17 11:50:00,99.96,100.03,99.95,99.98,6808.0,90.2256,90.2888,90.2166,90.2437,6808.0
2019-12-17 11:55:00,99.98,100.03,99.94,99.95,4531.0,90.2437,90.2888,90.2076,90.2166,4531.0
2019-12-17 12:00:00,99.94,99.99,99.91,99.91,4774.0,90.2076,90.2527,90.1805,90.1805,4774.0
2019-12-17 12:05:00,99.92,99.92,99.86,99.86,9011.0,90.1895,90.1895,90.1353,90.1353,9011.0
2019-12-17 12:10:00,99.86,99.87,99.75,99.83,9107.0,90.1353,90.1444,90.0361,90.1083,9107.0
2019-12-17 12:15:00,99.85,99.85,99.75,99.81,4598.0,90.1263,90.1263,90.0361,90.0902,4598.0
2019-12-17 12:20:00,99.79,99.79,99.68,99.7,6396.0,90.0722,90.0722,89.9729,89.9909,6396.0
2019-12-17 12:25:00,99.68,99.75,99.64,99.71,9804.0,89.9729,90.0361,89.9368,89.9999,9804.0
2019-12-17 12:30:00,99.7,99.83,99.68,99.83,12282.0,89.9909,90.1083,89.9729,90.1083,12282.0
2019-12-17 12:35:00,99.83,99.83,99.73,99.73,6403.0,90.1083,90.1083,90.018,90.018,6403.0
2019-12-17 12:40:00,99.73,99.76,99.67,99.73,5608.0,90.018,90.0451,89.9638,90.018,5608.0
2019-12-17 12:45:00,99.72,99.83,99.7,99.76,7236.0,90.009,90.1083,89.9909,90.0451,7236.0
2019-12-17 12:50:00,99.76,99.79,99.71,99.75,4960.0,90.0451,90.0722,89.9999,90.0361,4960.0
2019-12-17 12:55:00,99.73,99.74,99.69,99.71,5657.0,90.018,90.027,89.9819,89.9999,5657.0
2019-12-17 13:00:00,99.69,99.71,99.6,99.64,8695.0,89.9819,89.9999,89.9007,89.9368,8695.0
2019-12-17 13:05:00,99.64,99.66,99.61,99.65,5100.0,89.9368,89.9548,89.9097,89.9458,5100.0
2019-12-17 13:10:00,99.68,99.68,99.59,99.6,4772.0,89.9729,89.9729,89.8916,89.9007,4772.0
2019-12-17 13:15:00,99.61,99.69,99.6,99.66,4167.0,89.9097,89.9819,89.9007,89.9548,4167.0
2019-12-17 13:20:00,99.66,99.66,99.62,99.65,7380.0,89.9548,89.9548,89.9187,89.9458,7380.0
2019-12-17 13:25:00,99.65,99.69,99.59,99.69,6039.0,89.9458,89.9819,89.8916,89.9819,6039.0
2019-12-17 13:30:00,99.67,99.68,99.56,99.64,12686.0,89.9638,89.9729,89.8646,89.9368,12686.0
2019-12-17 13:35:00,99.65,99.65,99.54,99.64,8516.0,89.9458,89.9458,89.8465,89.9368,8516.0
2019-12-17 13:40:00,99.66,99.69,99.6,99.69,6265.0,89.9548,89.9819,89.9007,89.9819,6265.0
2019-12-17 13:45:00,99.7,99.7,99.55,99.55,16964.0,89.9909,89.9909,89.8555,89.8555,16964.0
2019-12-17 13:50:00,99.55,99.55,99.41,99.45,5780.0,89.8555,89.8555,89.7292,89.7653,5780.0
2019-12-17 13:55:00,99.41,99.46,99.4,99.43,16429.0,89.7292,89.7743,89.7201,89.7472,16429.0
2019-12-17 14:00:00,99.42,99.45,99.32,99.32,8796.0,89.7382,89.7653,89.6479,89.6479,8796.0
2019-12-17 14:05:00,99.32,99.37,99.31,99.37,9536.0,89.6479,89.6931,89.6389,89.6931,9536.0
2019-12-17 14:10:00,99.37,99.46,99.36,99.46,10739.0,89.6931,89.7743,89.684,89.7743,10739.0
2019-12-17 14:15:00,99.47,99.49,99.41,99.47,9612.0,89.7833,89.8014,89.7292,89.7833,9612.0
2019-12-17 14:20:00,99.47,99.51,99.42,99.47,7622.0,89.7833,89.8194,89.7382,89.7833,7622.0
2019-12-17 14:25:00,99.45,99.5,99.44,99.49,11197.0,89.7653,89.8104,89.7562,89.8014,11197.0
2019-12-17 14:30:00,99.51,99.55,99.49,99.5,7455.0,89.8194,89.8555,89.8014,89.8104,7455.0
2019-12-17 14:35:00,99.49,99.53,99.46,99.48,5800.0,89.8014,89.8375,89.7743,89.7923,5800.0
2019-12-17 14:40:00,99.47,99.49,99.42,99.45,6786.0,89.7833,89.8014,89.7382,89.7653,6786.0
2019-12-17 14:45:00,99.45,99.52,99.45,99.5,6137.0,89.7653,89.8285,89.7653,89.8104,6137.0
2019-12-17 14:50:00,99.51,99.54,99.48,99.5,5892.0,89.8194,89.8465,89.7923,89.8104,5892.0
2019-12-17 14:55:00,99.51,99.6,99.5,99.59,5525.0,89.8194,89.9007,89.8104,89.8916,5525.0
2019-12-17 15:00:00,99.58,99.59,99.52,99.54,11832.0,89.8826,89.8916,89.8285,89.8465,11832.0
2019-12-17 15:05:00,99.53,99.62,99.51,99.62,10346.0,89.8375,89.9187,89.8194,89.9187,10346.0
2019-12-17 15:10:00,99.62,99.62,99.53,99.56,6904.0,89.9187,89.9187,89.8375,89.8646,6904.0
2019-12-17 15:15:00,99.57,99.59,99.56,99.57,8920.0,89.8736,89.8916,89.8646,89.8736,8920.0
2019-12-17 15:20:00,99.57,99.63,99.57,99.59,11198.0,89.8736,89.9277,89.8736,89.8916,11198.0
2019-12-17 15:25:00,99.59,99.64,99.58,99.59,18635.0,89.8916,89.9368,89.8826,89.8916,18635.0
2019-12-17 15:30:00,99.6,99.65,99.59,99.6,20945.0,89.9007,89.9458,89.8916,89.9007,20945.0
2019-12-17 15:35:00,99.6,99.67,99.59,99.62,28212.0,89.9007,89.9638,89.8916,89.9187,28212.0
2019-12-17 15:40:00,99.6,99.67,99.59,99.67,23556.0,89.9007,89.9638,89.8916,89.9638,23556.0
2019-12-17 15:45:00,99.67,99.7,99.6,99.62,24841.0,89.9638,89.9909,89.9007,89.9187,24841.0
2019-12-17 15:50:00,99.62,99.73,99.62,99.73,42779.0,89.9187,90.018,89.9187,90.018,42779.0
2019-12-17 15:55:00,99.73,99.74,99.6,99.6,105765.0,90.018,90.027,89.9007,89.9007,105765.0
2019-12-18 09:30:00,99.48,99.72,99.46,99.49,20383.0,89.7923,90.009,89.7743,89.8014,20383.0
2019-12-18 09:35:00,99.56,99.62,99.41,99.41,8184.0,89.8646,89.9187,89.7292,89.7292,8184.0
2019-12-18 09:40:00,99.43,99.44,99.21,99.39,6881.0,89.7472,89.7562,89.5486,89.7111,6881.0
2019-12-18 09:45:00,99.39,99.39,99.0,99.06,17982.0,89.7111,89.7111,89.3591,89.4132,17982.0
2019-12-18 09:50:00,99.04,99.09,98.95,99.09,19144.0,89.3952,89.4403,89.314,89.4403,19144.0
2019-12-18 09:55:00,99.05,99.2,99.03,99.17,4461.0,89.4042,89.5396,89.3862,89.5125,4461.0
2019-12-18 10:00:00,99.2,99.27,99.12,99.25,4946.0,89.5396,89.6028,89.4674,89.5847,4946.0
2019-12-18 10:05:00,99.25,99.26,99.01,99.09,8335.0,89.5847,89.5938,89.3681,89.4403,8335.0
2019-12-18 10:10:00,99.07,99.16,99.05,99.05,4064.0,89.4223,89.5035,89.4042,89.4042,4064.0
2019-12-18 10:15:00,99.02,99.09,98.96,99.03,15060.0,89.3771,89.4403,89.323,89.3862,15060.0
2019-12-18 10:20:00,99.05,99.08,98.98,99.05,7752.0,89.4042,89.4313,89.341,89.4042,7752.0
2019-12-18 10:25:00,99.08,99.1,99.02,99.09,18095.0,89.4313,89.4494,89.3771,89.4403,18095.0
2019-12-18 10:30:00,99.09,99.15,98.98,99.14,42412.0,89.4403,89.4945,89.341,89.4855,42412.0
2019-12-18 10:35:00,99.15,99.16,99.05,99.06,4738.0,89.4945,89.5035,89.4042,89.4132,4738.0
2019-12-18 10:40:00,99.08,99.1,99.0,99.03,10805.0,89.4313,89.4494,89.3591,89.3862,10805.0
2019-12-18 10:45:00,99.02,99.02,98.68,98.71,61537.0,89.3771,89.3771,89.0703,89.0973,61537.0
2019-12-18 10:50:00,98.71,98.92,98.71,98.92,18440.0,89.0973,89.2869,89.0973,89.2869,18440.0
2019-12-18 10:55:00,98.92,98.97,98.84,98.85,15063.0,89.2869,89.332,89.2147,89.2237,15063.0
2019-12-18 11:00:00,98.87,98.89,98.78,98.88,16691.0,89.2417,89.2598,89.1605,89.2508,16691.0
2019-12-18 11:05:00,98.86,98.89,98.83,98.86,15425.0,89.2327,89.2598,89.2056,89.2327,15425.0
2019-12-18 11:10:00,98.86,98.88,98.77,98.82,15912.0,89.2327,89.2508,89.1515,89.1966,15912.0
2019-12-18 11:15:00,98.81,98.87,98.76,98.86,11840.0,89.1876,89.2417,89.1425,89.2327,11840.0
2019-12-18 11:20:00,98.86,98.92,98.84,98.92,9998.0,89.2327,89.2869,89.2147,89.2869,9998.0
2019-12-18 11:25:00,98.92,99.01,98.91,99.0,6320.0,89.2869,89.3681,89.2779,89.3591,6320.0
2019-12-18 11:30:00,99.0,99.0,98.84,98.86,6595.0,89.3591,89.3591,89.2147,89.2327,6595.0
2019-12-18 11:35:00,98.85,98.92,98.84,98.9,5503.0,89.2237,89.2869,89.2147,89.2688,5503.0
2019-12-18 11:40:00,98.89,99.0,98.89,98.91,4605.0,89.2598,89.3591,89.2598,89.2779,4605.0
2019-12-18 11:45:00,98.91,98.93,98.89,98.92,12995.0,89.2779,89.2959,89.2598,89.2869,12995.0
2019-12-18 11:50:00,98.89,98.92,98.87,98.87,14579.0,89.2598,89.2869,89.2417,89.2417,14579.0
2019-12-18 11:55:00,98.87,98.98,98.84,98.88,38506.0,89.2417,89.341,89.2147,89.2508,38506.0
2019-12-18 12:00:00,98.89,98.95,98.74,98.75,22334.0,89.2598,89.314,89.1244,89.1334,22334.0
2019-12-18 12:05:00,98.75,98.75,98.52,98.53,17272.0,89.1334,89.1334,88.9258,88.9349,17272.0
2019-12-18 12:10:00,98.52,98.57,98.48,98.51,21035.0,88.9258,88.971,88.8897,88.9168,21035.0
2019-12-18 12:15:00,98.51,98.55,98.36,98.36,24526.0,88.9168,88.9529,88.7814,88.7814,24526.0
2019-12-18 12:20:00,98.35,98.38,98.23,98.29,48867.0,88.7724,88.7995,88.6641,88.7182,48867.0
2019-12-18 12:25:00,98.28,98.28,98.11,98.15,78024.0,88.7092,88.7092,88.5558,88.5919,78024.0
2019-12-18 12:30:00,98.14,98.44,98.03,98.32,53935.0,88.5828,88.8536,88.4836,88.7453,53935.0
2019-12-18 12:35:00,98.32,98.32,98.16,98.22,25769.0,88.7453,88.7453,88.6009,88.655,25769.0
2019-12-18 12:40:00,98.25,98.34,98.24,98.31,7940.0,88.6821,88.7634,88.6731,88.7363,7940.0
2019-12-18 12:45:00,98.34,98.52,98.29,98.51,10070.0,88.7634,88.9258,88.7182,88.9168,10070.0
2019-12-18 12:50:00,98.52,98.52,98.46,98.5,7905.0,88.9258,88.9258,88.8717,88.9078,7905.0
2019-12-18 12:55:00,98.5,98.51,98.44,98.46,24009.0,88.9078,88.9168,88.8536,88.8717,24009.0
2019-12-18 13:00:00,98.46,98.47,98.42,98.47,4165.0,88.8717,88.8807,88.8356,88.8807,4165.0
2019-12-18 13:05:00,98.46,98.6,98.46,98.6,7451.0,88.8717,88.998,88.8717,88.998,7451.0
2019-12-18 13:10:00,98.59,98.65,98.51,98.52,57925.0,88.989,89.0432,88.9168,88.9258,57925.0
2019-12-18 13:15:00,98.52,98.53,98.48,98.5,6791.0,88.9258,88.9349,88.8897,88.9078,6791.0
2019-12-18 13:20:00,98.48,98.5,98.37,98.37,8545.0,88.8897,88.9078,88.7904,88.7904,8545.0
2019-12-18 13:25:00,98.36,98.39,98.35,98.37,20093.0,88.7814,88.8085,88.7724,88.7904,20093.0
2019-12-18 13:30:00,98.37,98.45,98.37,98.44,28916.0,88.7904,88.8627,88.7904,88.8536,28916.0
2019-12-18 13:35:00,98.44,98.48,98.42,98.46,21422.0,88.8536,88.8897,88.8356,88.8717,21422.0
2019-12-18 13:40:00,98.45,98.54,98.45,98.54,11088.0,88.8627,88.9439,88.8627,88.9439,11088.0
2019-12-18 13:45:00,98.54,98.56,98.48,98.5,17840.0,88.9439,88.9619,88.8897,88.9078,17840.0
2019-12-18 13:50:00,98.49,98.51,98.46,98.49,7453.0,88.8988,88.9168,88.8717,88.8988,7453.0
2019-12-18 13:55:00,98.51,98.52,98.48,98.5,6266.0,88.9168,88.9258,88.8897,88.9078,6266.0
2019-12-18 14:00:00,98.51,98.51,98.46,98.49,9055.0,88.9168,88.9168,88.8717,88.8988,9055.0
2019-12-18 14:05:00,98.48,98.57,98.48,98.56,8383.0,88.8897,88.971,88.8897,88.9619,8383.0
2019-12-18 14:10:00,98.55,98.6,98.55,98.55,6030.0,88.9529,88.998,88.9529,88.9529,6030.0
2019-12-18 14:15:00,98.54,98.56,98.51,98.56,11790.0,88.9439,88.9619,88.9168,88.9619,11790.0
2019-12-18 14:20:00,98.56,98.59,98.51,98.55,7944.0,88.9619,88.989,88.9168,88.9529,7944.0
2019-12-18 14:25:00,98.56,98.57,98.51,98.51,3274.0,88.9619,88.971,88.9168,88.9168,3274.0
2019-12-18 14:30:00,98.52,98.52,98.48,98.51,15831.0,88.9258,88.9258,88.8897,88.9168,15831.0
2019-12-18 14:35:00,98.5,98.55,98.49,98.54,7893.0,88.9078,88.9529,88.8988,88.9439,7893.0
2019-12-18 14:40:00,98.54,98.56,98.53,98.56,7268.0,88.9439,88.9619,88.9349,88.9619,7268.0
2019-12-18 14:45:00,98.56,98.59,98.55,98.55,4745.0,88.9619,88.989,88.9529,88.9529,4745.0
2019-12-18 14:50:00,98.54,98.56,98.47,98.48,8910.0,88.9439,88.9619,88.8807,88.8897,8910.0
2019-12-18 14:55:00,98.47,98.56,98.47,98.55,17774.0,88.8807,88.9619,88.8807,88.9529,17774.0
2019-12-18 15:00:00,98.54,98.54,98.49,98.52,18229.0,88.9439,88.9439,88.8988,88.9258,18229.0
2019-12-18 15:05:00,98.51,98.58,98.51,98.55,6778.0,88.9168,88.98,88.9168,88.9529,6778.0
2019-12-18 15:10:00,98.56,98.58,98.51,98.53,6973.0,88.9619,88.98,88.9168,88.9349,6973.0
2019-12-18 15:15:00,98.53,98.55,98.52,98.53,9748.0,88.9349,88.9529,88.9258,88.9349,9748.0
2019-12-18 15:20:00,98.53,98.54,98.47,98.5,12332.0,88.9349,88.9439,88.8807,88.9078,12332.0
2019-12-18 15:25:00,98.49,98.57,98.48,98.55,10043.0,88.8988,88.971,88.8897,88.9529,10043.0
2019-12-18 15:30:00,98.55,98.57,98.49,98.51,34098.0,88.9529,88.971,88.8988,88.9168,34098.0
2019-12-18 15:35:00,98.52,98.65,98.52,98.57,22927.0,88.9258,89.0432,88.9258,88.971,22927.0
2019-12-18 15:40:00,98.58,98.68,98.57,98.63,21905.0,88.98,89.0703,88.971,89.0251,21905.0
2019-12-18 15:45:00,98.63,98.72,98.6,98.72,25536.0,89.0251,89.1064,88.998,89.1064,25536.0
2019-12-18 15:50:00,98.71,98.77,98.69,98.73,64990.0,89.0973,89.1515,89.0793,89.1154,64990.0
2019-12-18 15:55:00,98.74,98.8,98.63,98.75,192246.0,89.1244,89.1786,89.0251,89.1334,192246.0
2019-12-19 09:30:00,98.59,99.02,98.46,99.02,36917.0,88.989,89.3771,88.8717,89.3771,36917.0
2019-12-19 09:35:00,98.99,99.14,98.93,99.06,6544.0,89.3501,89.4855,89.2959,89.4132,6544.0
2019-12-19 09:40:00,99.02,99.17,99.01,99.17,8458.0,89.3771,89.5125,89.3681,89.5125,8458.0
2019-12-19 09:45:00,99.15,99.23,99.06,99.19,6512.0,89.4945,89.5667,89.4132,89.5306,6512.0
2019-12-19 09:50:00,99.17,99.18,99.07,99.09,4876.0,89.5125,89.5216,89.4223,89.4403,4876.0
2019-12-19 09:55:00,99.09,99.19,99.08,99.18,4340.0,89.4403,89.5306,89.4313,89.5216,4340.0
2019-12-19 10:00:00,99.17,99.26,99.13,99.26,4278.0,89.5125,89.5938,89.4764,89.5938,4278.0
2019-12-19 10:05:00,99.27,99.39,99.27,99.35,5120.0,89.6028,89.7111,89.6028,89.675,5120.0
2019-12-19 10:10:00,99.34,99.36,99.26,99.29,4231.0,89.666,89.684,89.5938,89.6208,4231.0
2019-12-19 10:15:00,99.3,99.38,99.29,99.33,5434.0,89.6299,89.7021,89.6208,89.657,5434.0
2019-12-19 10:20:00,99.35,99.44,99.34,99.41,5313.0,89.675,89.7562,89.666,89.7292,5313.0
2019-12-19 10:25:00,99.41,99.58,99.39,99.58,12283.0,89.7292,89.8826,89.7111,89.8826,12283.0
2019-12-19 10:30:00,99.54,99.7,99.53,99.7,12293.0,89.8465,89.9909,89.8375,89.9909,12293.0
2019-12-19 10:35:00,99.67,99.68,99.59,99.63,6000.0,89.9638,89.9729,89.8916,89.9277,6000.0
2019-12-19 10:40:00,99.64,99.69,99.61,99.61,9793.0,89.9368,89.9819,89.9097,89.9097,9793.0
2019-12-19 10:45:00,99.62,99.79,99.6,99.79,23246.0,89.9187,90.0722,89.9007,90.0722,23246.0
2019-12-19 10:50:00,99.78,99.79,99.69,99.69,23300.0,90.0631,90.0722,89.9819,89.9819,23300.0
2019-12-19 10:55:00,99.69,99.71,99.6,99.62,12763.0,89.9819,89.9999,89.9007,89.9187,12763.0
2019-12-19 11:00:00,99.62,99.63,99.56,99.61,8741.0,89.9187,89.9277,89.8646,89.9097,8741.0
2019-12-19 11:05:00,99.62,99.7,99.62,99.69,7490.0,89.9187,89.9909,89.9187,89.9819,7490.0
2019-12-19 11:10:00,99.68,99.77,99.65,99.77,22612.0,89.9729,90.0541,89.9458,90.0541,22612.0
2019-12-19 11:15:00,99.74,99.77,99.73,99.73,3967.0,90.027,90.0541,90.018,90.018,3967.0
2019-12-19 11:20:00,99.75,99.87,99.74,99.85,7278.0,90.0361,90.1444,90.027,90.1263,7278.0
2019-12-19 11:25:00,99.86,99.87,99.81,99.82,3090.0,90.1353,90.1444,90.0902,90.0992,3090.0
2019-12-19 11:30:00,99.82,99.85,99.79,99.8,7311.0,90.0992,90.1263,90.0722,90.0812,7311.0
2019-12-19 11:35:00,99.78,99.8,99.76,99.79,4511.0,90.0631,90.0812,90.0451,90.0722,4511.0
2019-12-19 11:40:00,99.79,99.79,99.74,99.76,6742.0,90.0722,90.0722,90.027,90.0451,6742.0
2019-12-19 11:45:00,99.77,100.04,99.76,100.02,19139.0,90.0541,90.2978,90.0451,90.2798,19139.0
2019-12-19 11:50:00,100.03,100.07,100.02,100.02,8227.0,90.2888,90.3249,90.2798,90.2798,8227.0
2019-12-19 11:55:00,100.01,100.01,99.89,99.95,7957.0,90.2707,90.2707,90.1624,90.2166,7957.0
2019-12-19 12:00:00,99.94,99.95,99.84,99.9,5840.0,90.2076,90.2166,90.1173,90.1714,5840.0
2019-12-19 12:05:00,99.89,100.0,99.89,100.0,6223.0,90.1624,90.2617,90.1624,90.2617,6223.0
2019-12-19 12:10:00,99.98,100.0,99.96,99.96,6806.0,90.2437,90.2617,90.2256,90.2256,6806.0
2019-12-19 12:15:00,99.96,100.07,99.96,100.06,8035.0,90.2256,90.3249,90.2256,90.3159,8035.0
2019-12-19 12:20:00,100.06,100.08,100.02,100.06,8700.0,90.3159,90.3339,90.2798,90.3159,8700.0
2019-12-19 12:25:00,100.06,100.11,100.05,100.07,11544.0,90.3159,90.361,90.3068,90.3249,11544.0
2019-12-19 12:30:00,100.07,100.07,99.95,99.96,5136.0,90.3249,90.3249,90.2166,90.2256,5136.0
2019-12-19 12:35:00,99.97,100.0,99.97,100.0,6747.0,90.2346,90.2617,90.2346,90.2617,6747.0
2019-12-19 12:40:00,100.0,100.01,99.97,99.98,4255.0,90.2617,90.2707,90.2346,90.2437,4255.0
2019-12-19 12:45:00,99.97,100.01,99.91,99.98,6377.0,90.2346,90.2707,90.1805,90.2437,6377.0
2019-12-19 12:50:00,99.99,99.99,99.95,99.99,9028.0,90.2527,90.2527,90.2166,90.2527,9028.0
2019-12-19 12:55:00,99.98,100.0,99.95,99.96,4189.0,90.2437,90.2617,90.2166,90.2256,4189.0
2019-12-19 13:00:00,99.95,99.95,99.91,99.94,7370.0,90.2166,90.2166,90.1805,90.2076,7370.0
2019-12-19 13:05:00,99.92,99.93,99.87,99.88,4167.0,90.1895,90.1985,90.1444,90.1534,4167.0
2019-12-19 13:10:00,99.88,99.99,99.84,99.93,7925.0,90.1534,90.2527,90.1173,90.1985,7925.0
2019-12-19 13:15:00,99.94,99.98,99.91,99.97,6010.0,90.2076,90.2437,90.1805,90.2346,6010.0
2019-12-19 13:20:00,99.97,99.99,99.95,99.97,4750.0,90.2346,90.2527,90.2166,90.2346,4750.0
2019-12-19 13:25:00,99.98,100.02,99.98,100.01,8595.0,90.2437,90.2798,90.2437,90.2707,8595.0
2019-12-19 13:30:00,100.0,100.07,100.0,100.02,10393.0,90.2617,90.3249,90.2617,90.2798,10393.0
2019-12-19 13:35:00,100.03,100.04,100.01,100.02,4893.0,90.2888,90.2978,90.2707,90.2798,4893.0
2019-12-19 13:40:00,100.02,100.03,100.01,100.02,6366.0,90.2798,90.2888,90.2707,90.2798,6366.0
2019-12-19 13:45:00,100.03,100.04,99.94,99.98,6106.0,90.2888,90.2978,90.2076,90.2437,6106.0
2019-12-19 13:50:00,99.98,100.01,99.97,99.98,4888.0,90.2437,90.2707,90.2346,90.2437,4888.0
2019-12-19 13:55:00,99.98,99.98,99.94,99.97,4984.0,90.2437,90.2437,90.2076,90.2346,4984.0
2019-12-19 14:00:00,99.96,99.96,99.94,99.95,4799.0,90.2256,90.2256,90.2076,90.2166,4799.0
2019-12-19 14:05:00,99.96,100.02,99.96,99.97,7998.0,90.2256,90.2798,90.2256,90.2346,7998.0
2019-12-19 14:10:00,99.97,100.0,99.96,99.99,4505.0,90.2346,90.2617,90.2256,90.2527,4505.0
2019-12-19 14:15:00,99.98,99.99,99.9,99.92,10825.0,90.2437,90.2527,90.1714,90.1895,10825.0
2019-12-19 14:20:00,99.93,99.93,99.88,99.91,5762.0,90.1985,90.1985,90.1534,90.1805,5762.0
2019-12-19 14:25:00,99.9,99.92,99.75,99.75,10949.0,90.1714,90.1895,90.0361,90.0361,10949.0
2019-12-19 14:30:00,99.77,99.81,99.71,99.81,12903.0,90.0541,90.0902,89.9999,90.0902,12903.0
2019-12-19 14:35:00,99.83,99.83,99.78,99.79,4775.0,90.1083,90.1083,90.0631,90.0722,4775.0
2019-12-19 14:40:00,99.79,99.82,99.72,99.75,9495.0,90.0722,90.0992,90.009,90.0361,9495.0
2019-12-19 14:45:00,99.74,99.8,99.74,99.78,6702.0,90.027,90.0812,90.027,90.0631,6702.0
2019-12-19 14:50:00,99.79,99.81,99.77,99.79,6932.0,90.0722,90.0902,90.0541,90.0722,6932.0
2019-12-19 14:55:00,99.79,99.82,99.76,99.78,6214.0,90.0722,90.0992,90.0451,90.0631,6214.0
2019-12-19 15:00:00,99.78,99.82,99.75,99.75,7151.0,90.0631,90.0992,90.0361,90.0361,7151.0
2019-12-19 15:05:00,99.76,99.81,99.75,99.81,18081.0,90.0451,90.0902,90.0361,90.0902,18081.0
2019-12-19 15:10:00,99.81,99.82,99.73,99.77,30249.0,90.0902,90.0992,90.018,90.0541,30249.0
2019-12-19 15:15:00,99.77,99.79,99.75,99.79,10728.0,90.0541,90.0722,90.0361,90.0722,10728.0
2019-12-19 15:20:00,99.79,99.87,99.79,99.84,14130.0,90.0722,90.1444,90.0722,90.1173,14130.0
2019-12-19 15:25:00,99.83,99.87,99.79,99.86,10434.0,90.1083,90.1444,90.0722,90.1353,10434.0
2019-12-19 15:30:00,99.86,99.87,99.79,99.82,13782.0,90.1353,90.1444,90.0722,90.0992,13782.0
2019-12-19 15:35:00,99.83,99.85,99.79,99.8,21575.0,90.1083,90.1263,90.0722,90.0812,21575.0
2019-12-19 15:40:00,99.8,99.81,99.78,99.8,19147.0,90.0812,90.0902,90.0631,90.0812,19147.0
2019-12-19 15:45:00,99.8,99.81,99.72,99.72,24839.0,90.0812,90.0902,90.009,90.009,24839.0
2019-12-19 15:50:00,99.72,99.76,99.67,99.7,49226.0,90.009,90.0451,89.9638,89.9909,49226.0
2019-12-19 15:55:00,99.7,99.83,99.68,99.82,137305.0,89.9909,90.1083,89.9729,90.0992,137305.0
2019-12-20 09:30:00,100.4,100.42,99.89,100.21,253969.0,90.6228,90.6408,90.1624,90.4513,253969.0
2019-12-20 09:35:00,100.18,100.61,100.18,100.42,6829.0,90.4242,90.8123,90.4242,90.6408,6829.0
2019-12-20 09:40:00,100.39,100.89,100.39,100.62,16494.0,90.6137,91.065,90.6137,90.8213,16494.0
2019-12-20 09:45:00,100.62,100.88,100.59,100.73,8624.0,90.8213,91.056,90.7943,90.9206,8624.0
2019-12-20 09:50:00,100.86,100.86,100.65,100.74,9183.0,91.038,91.038,90.8484,90.9296,9183.0
2019-12-20 09:55:00,100.74,100.92,100.63,100.83,12927.0,90.9296,91.0921,90.8304,91.0109,12927.0
2019-12-20 10:00:00,100.78,100.86,100.76,100.78,8028.0,90.9657,91.038,90.9477,90.9657,8028.0
2019-12-20 10:05:00,100.79,100.81,100.7,100.71,12524.0,90.9748,90.9928,90.8935,90.9026,12524.0
2019-12-20 10:10:00,100.7,100.9,100.69,100.9,25609.0,90.8935,91.0741,90.8845,91.0741,25609.0
2019-12-20 10:15:00,100.92,100.97,100.87,100.96,10194.0,91.0921,91.1372,91.047,91.1282,10194.0
2019-12-20 10:20:00,100.96,101.04,100.92,101.01,9599.0,91.1282,91.2004,91.0921,91.1734,9599.0
2019-12-20 10:25:00,101.0,101.01,100.97,100.98,6326.0,91.1643,91.1734,91.1372,91.1463,6326.0
2019-12-20 10:30:00,100.98,101.04,100.96,100.98,9285.0,91.1463,91.2004,91.1282,91.1463,9285.0
2019-12-20 10:35:00,100.98,101.03,100.93,100.98,9417.0,91.1463,91.1914,91.1011,91.1463,9417.0
2019-12-20 10:40:00,100.99,101.02,100.94,100.97,14375.0,91.1553,91.1824,91.1102,91.1372,14375.0
2019-12-20 10:45:00,100.98,100.99,100.82,100.88,19114.0,91.1463,91.1553,91.0019,91.056,19114.0
2019-12-20 10:50:00,100.88,100.92,100.82,100.84,9828.0,91.056,91.0921,91.0019,91.0199,9828.0
2019-12-20 10:55:00,100.83,100.89,100.76,100.89,12266.0,91.0109,91.065,90.9477,91.065,12266.0
2019-12-20 11:00:00,100.89,100.89,100.78,100.81,4888.0,91.065,91.065,90.9657,90.9928,4888.0
2019-12-20 11:05:00,100.82,100.85,100.78,100.8,6310.0,91.0019,91.0289,90.9657,90.9838,6310.0
2019-12-20 11:10:00,100.78,100.84,100.78,100.83,8809.0,90.9657,91.0199,90.9657,91.0109,8809.0
2019-12-20 11:15:00,100.82,100.83,100.78,100.82,7425.0,91.0019,91.0109,90.9657,91.0019,7425.0
2019-12-20 11:20:00,100.81,100.82,100.69,100.73,7860.0,90.9928,91.0019,90.8845,90.9206,7860.0
2019-12-20 11:25:00,100.73,100.75,100.7,100.73,4558.0,90.9206,90.9387,90.8935,90.9206,4558.0
2019-12-20 11:30:00,100.73,100.75,100.67,100.71,4381.0,90.9206,90.9387,90.8665,90.9026,4381.0
2019-12-20 11:35:00,100.7,100.78,100.67,100.74,7169.0,90.8935,90.9657,90.8665,90.9296,7169.0
2019-12-20 11:40:00,100.74,100.77,100.66,100.74,5044.0,90.9296,90.9567,90.8574,90.9296,5044.0
2019-12-20 11:45:00,100.75,100.76,100.73,100.75,3150.0,90.9387,90.9477,90.9206,90.9387,3150.0
2019-12-20 11:50:00,100.75,100.75,100.7,100.72,3753.0,90.9387,90.9387,90.8935,90.9116,3753.0
2019-12-20 11:55:00,100.72,100.74,100.67,100.73,4843.0,90.9116,90.9296,90.8665,90.9206,4843.0
2019-12-20 12:00:00,100.74,100.78,100.7,100.7,2552.0,90.9296,90.9657,90.8935,90.8935,2552.0
2019-12-20 12:05:00,100.72,100.76,100.69,100.74,7022.0,90.9116,90.9477,90.8845,90.9296,7022.0
2019-12-20 12:10:00,100.76,100.89,100.76,100.79,12894.0,90.9477,91.065,90.9477,90.9748,12894.0
2019-12-20 12:15:00,100.79,100.9,100.77,100.88,4348.0,90.9748,91.0741,90.9567,91.056,4348.0
2019-12-20 12:20:00,100.88,100.94,100.85,100.92,5925.0,91.056,91.1102,91.0289,91.0921,5925.0
2019-12-20 12:25:00,100.92,100.98,100.9,100.98,4171.0,91.0921,91.1463,91.0741,91.1463,4171.0
2019-12-20 12:30:00,100.98,100.99,100.89,100.91,6949.0,91.1463,91.1553,91.065,91.0831,6949.0
2019-12-20 12:35:00,100.9,100.94,100.89,100.9,8464.0,91.0741,91.1102,91.065,91.0741,8464.0
2019-12-20 12:40:00,100.91,100.94,100.89,100.9,3548.0,91.0831,91.1102,91.065,91.0741,3548.0
2019-12-20 12:45:00,100.91,100.93,100.87,100.9,3677.0,91.0831,91.1011,91.047,91.0741,3677.0
2019-12-20 12:50:00,100.9,100.91,100.83,100.9,11383.0,91.0741,91.0831,91.0109,91.0741,11383.0
2019-12-20 12:55:00,100.89,100.92,100.88,100.91,4794.0,91.065,91.0921,91.056,91.0831,4794.0
2019-12-20 13:00:00,100.93,100.94,100.91,100.94,4306.0,91.1011,91.1102,91.0831,91.1102,4306.0
2019-12-20 13:05:00,100.93,100.99,100.93,100.96,5037.0,91.1011,91.1553,91.1011,91.1282,5037.0
2019-12-20 13:10:00,100.95,101.03,100.94,101.0,7864.0,91.1192,91.1914,91.1102,91.1643,7864.0
2019-12-20 13:15:00,101.0,101.0,100.95,100.95,4526.0,91.1643,91.1643,91.1192,91.1192,4526.0
2019-12-20 13:20:00,100.94,100.97,100.91,100.94,5006.0,91.1102,91.1372,91.0831,91.1102,5006.0
2019-12-20 13:25:00,100.95,100.97,100.93,100.97,3108.0,91.1192,91.1372,91.1011,91.1372,3108.0
2019-12-20 13:30:00,100.98,101.04,100.98,101.03,5400.0,91.1463,91.2004,91.1463,91.1914,5400.0
2019-12-20 13:35:00,101.04,101.04,100.95,101.0,3357.0,91.2004,91.2004,91.1192,91.1643,3357.0
2019-12-20 13:40:00,101.0,101.04,101.0,101.04,2263.0,91.1643,91.2004,91.1643,91.2004,2263.0
2019-12-20 13:45:00,101.02,101.04,101.0,101.02,2952.0,91.1824,91.2004,91.1643,91.1824,2952.0
2019-12-20 13:50:00,101.01,101.02,100.91,100.95,4902.0,91.1734,91.1824,91.0831,91.1192,4902.0
2019-12-20 13:55:00,100.96,100.98,100.94,100.95,2880.0,91.1282,91.1463,91.1102,91.1192,2880.0
2019-12-20 14:00:00,100.96,100.97,100.91,100.92,3744.0,91.1282,91.1372,91.0831,91.0921,3744.0
2019-12-20 14:05:00,100.92,100.96,100.91,100.95,5110.0,91.0921,91.1282,91.0831,91.1192,5110.0
2019-12-20 14:10:00,100.96,100.97,100.9,100.94,5367.0,91.1282,91.1372,91.0741,91.1102,5367.0
2019-12-20 14:15:00,100.94,100.94,100.87,100.9,4045.0,91.1102,91.1102,91.047,91.0741,4045.0
2019-12-20 14:20:00,100.91,100.92,100.89,100.9,3445.0,91.0831,91.0921,91.065,91.0741,3445.0
2019-12-20 14:25:00,100.9,100.95,100.87,100.95,5540.0,91.0741,91.1192,91.047,91.1192,5540.0
2019-12-20 14:30:00,100.95,100.97,100.87,100.88,8126.0,91.1192,91.1372,91.047,91.056,8126.0
2019-12-20 14:35:00,100.87,100.89,100.85,100.88,2680.0,91.047,91.065,91.0289,91.056,2680.0
2019-12-20 14:40:00,100.87,100.91,100.85,100.9,6905.0,91.047,91.0831,91.0289,91.0741,6905.0
2019-12-20 14:45:00,100.92,100.95,100.88,100.93,7448.0,91.0921,91.1192,91.056,91.1011,7448.0
2019-12-20 14:50:00,100.92,100.99,100.92,100.98,4418.0,91.0921,91.1553,91.0921,91.1463,4418.0
2019-12-20 14:55:00,100.97,100.97,100.9,100.97,5839.0,91.1372,91.1372,91.0741,91.1372,5839.0
2019-12-20 15:00:00,100.96,100.99,100.93,100.97,5209.0,91.1282,91.1553,91.1011,91.1372,5209.0
2019-12-20 15:05:00,100.97,100.97,100.91,100.93,6350.0,91.1372,91.1372,91.0831,91.1011,6350.0
2019-12-20 15:10:00,100.93,100.97,100.92,100.96,4013.0,91.1011,91.1372,91.0921,91.1282,4013.0
2019-12-20 15:15:00,100.96,100.99,100.91,100.98,8041.0,91.1282,91.1553,91.0831,91.1463,8041.0
2019-12-20 15:20:00,100.98,100.98,100.93,100.95,18161.0,91.1463,91.1463,91.1011,91.1192,18161.0
2019-12-20 15:25:00,100.95,100.95,100.91,100.93,9966.0,91.1192,91.1192,91.0831,91.1011,9966.0
2019-12-20 15:30:00,100.92,100.93,100.88,100.9,16776.0,91.0921,91.1011,91.056,91.0741,16776.0
2019-12-20 15:35:00,100.9,100.91,100.83,100.84,15058.0,91.0741,91.0831,91.0109,91.0199,15058.0
2019-12-20 15:40:00,100.83,100.87,100.77,100.83,26895.0,91.0109,91.047,90.9567,91.0109,26895.0
2019-12-20 15:45:00,100.83,100.83,100.75,100.77,27793.0,91.0109,91.0109,90.9387,90.9567,27793.0
2019-12-20 15:50:00,100.77,100.81,100.57,100.61,73424.0,90.9567,90.9928,90.7762,90.8123,73424.0
2019-12-20 15:55:00,100.62,100.74,100.58,100.59,131028.0,90.8213,90.9296,90.7852,90.7943,131028.0
2019-12-23 09:30:00,100.87,100.89,100.52,100.52,26928.0,91.047,91.065,90.7311,90.7311,26928.0
2019-12-23 09:35:00,100.61,100.82,100.55,100.82,12877.0,90.8123,91.0019,90.7581,91.0019,12877.0
2019-12-23 09:40:00,100.83,100.85,100.7,100.73,12251.0,91.0109,91.0289,90.8935,90.9206,12251.0
2019-12-23 09:45:00,100.65,100.65,100.41,100.57,3787.0,90.8484,90.8484,90.6318,90.7762,3787.0
2019-12-23 09:50:00,100.56,100.68,100.54,100.66,8758.0,90.7672,90.8755,90.7491,90.8574,8758.0
2019-12-23 09:55:00,100.63,100.67,100.51,100.56,5832.0,90.8304,90.8665,90.722,90.7672,5832.0
2019-12-23 10:00:00,100.61,100.61,100.41,100.41,3504.0,90.8123,90.8123,90.6318,90.6318,3504.0
2019-12-23 10:05:00,100.41,100.53,100.41,100.44,3612.0,90.6318,90.7401,90.6318,90.6589,3612.0
2019-12-23 10:10:00,100.45,100.48,100.34,100.39,4373.0,90.6679,90.695,90.5686,90.6137,4373.0
2019-12-23 10:15:00,100.38,100.39,100.35,100.36,2961.0,90.6047,90.6137,90.5776,90.5866,2961.0
2019-12-23 10:20:00,100.37,100.37,100.26,100.32,5371.0,90.5957,90.5957,90.4964,90.5505,5371.0
2019-12-23 10:25:00,100.31,100.32,100.24,100.25,6101.0,90.5415,90.5505,90.4783,90.4874,6101.0
2019-12-23 10:30:00,100.22,100.22,100.12,100.21,4302.0,90.4603,90.4603,90.37,90.4513,4302.0
2019-12-23 10:35:00,100.22,100.3,100.2,100.24,5247.0,90.4603,90.5325,90.4422,90.4783,5247.0
2019-12-23 10:40:00,100.25,100.28,100.22,100.23,3529.0,90.4874,90.5144,90.4603,90.4693,3529.0
2019-12-23 10:45:00,100.22,100.23,100.13,100.13,6234.0,90.4603,90.4693,90.379,90.379,6234.0
2019-12-23 10:50:00,100.13,100.18,100.08,100.11,3506.0,90.379,90.4242,90.3339,90.361,3506.0
2019-12-23 10:55:00,100.09,100.17,100.09,100.15,4763.0,90.3429,90.4152,90.3429,90.3971,4763.0
2019-12-23 11:00:00,100.14,100.22,100.13,100.22,5635.0,90.3881,90.4603,90.379,90.4603,5635.0
2019-12-23 11:05:00,100.23,100.27,100.23,100.26,3401.0,90.4693,90.5054,90.4693,90.4964,3401.0
2019-12-23 11:10:00,100.24,100.24,100.14,100.17,4300.0,90.4783,90.4783,90.3881,90.4152,4300.0
2019-12-23 11:15:00,100.16,100.21,100.14,100.21,4184.0,90.4061,90.4513,90.3881,90.4513,4184.0
2019-12-23 11:20:00,100.23,100.25,100.17,100.23,4274.0,90.4693,90.4874,90.4152,90.4693,4274.0
2019-12-23 11:25:00,100.23,100.23,100.14,100.18,5373.0,90.4693,90.4693,90.3881,90.4242,5373.0
2019-12-23 11:30:00,100.16,100.19,100.07,100.08,6641.0,90.4061,90.4332,90.3249,90.3339,6641.0
2019-12-23 11:35:00,100.08,100.08,99.99,100.02,7020.0,90.3339,90.3339,90.2527,90.2798,7020.0
2019-12-23 11:40:00,100.0,100.01,99.95,100.0,6208.0,90.2617,90.2707,90.2166,90.2617,6208.0
2019-12-23 11:45:00,100.0,100.05,99.96,100.02,11554.0,90.2617,90.3068,90.2256,90.2798,11554.0
2019-12-23 11:50:00,100.0,100.02,99.96,99.97,5152.0,90.2617,90.2798,90.2256,90.2346,5152.0
2019-12-23 11:55:00,99.97,100.03,99.95,99.97,6481.0,90.2346,90.2888,90.2166,90.2346,6481.0
2019-12-23 12:00:00,99.96,99.97,99.86,99.94,36132.0,90.2256,90.2346,90.1353,90.2076,36132.0
2019-12-23 12:05:00,99.94,99.95,99.83,99.87,9474.0,90.2076,90.2166,90.1083,90.1444,9474.0
2019-12-23 12:10:00,99.85,99.9,99.85,99.89,7745.0,90.1263,90.1714,90.1263,90.1624,7745.0
2019-12-23 12:15:00,99.89,100.06,99.89,100.06,3179.0,90.1624,90.3159,90.1624,90.3159,3179.0
2019-12-23 12:20:00,100.04,100.06,99.99,100.02,10117.0,90.2978,90.3159,90.2527,90.2798,10117.0
2019-12-23 12:25:00,100.02,100.06,99.98,100.03,17573.0,90.2798,90.3159,90.2437,90.2888,17573.0
2019-12-23 12:30:00,100.02,100.2,100.01,100.08,35883.0,90.2798,90.4422,90.2707,90.3339,35883.0
2019-12-23 12:35:00,100.09,100.28,100.08,100.25,17491.0,90.3429,90.5144,90.3339,90.4874,17491.0
2019-12-23 12:40:00,100.24,100.29,100.22,100.25,7205.0,90.4783,90.5235,90.4603,90.4874,7205.0
2019-12-23 12:45:00,100.25,100.27,100.13,100.26,17814.0,90.4874,90.5054,90.379,90.4964,17814.0
2019-12-23 12:50:00,100.25,100.34,100.23,100.33,4719.0,90.4874,90.5686,90.4693,90.5596,4719.0
2019-12-23 12:55:00,100.34,100.35,100.32,100.33,3491.0,90.5686,90.5776,90.5505,90.5596,3491.0
2019-12-23 13:00:00,100.32,100.34,100.29,100.34,4079.0,90.5505,90.5686,90.5235,90.5686,4079.0
2019-12-23 13:05:00,100.33,100.34,100.31,100.34,2268.0,90.5596,90.5686,90.5415,90.5686,2268.0
2019-12-23 13:10:00,100.34,100.36,100.33,100.36,2474.0,90.5686,90.5866,90.5596,90.5866,2474.0
2019-12-23 13:15:00,100.35,100.37,100.32,100.35,3498.0,90.5776,90.5957,90.5505,90.5776,3498.0
2019-12-23 13:20:00,100.36,100.4,100.32,100.35,4137.0,90.5866,90.6228,90.5505,90.5776,4137.0
2019-12-23 13:25:00,100.34,100.34,100.3,100.3,2560.0,90.5686,90.5686,90.5325,90.5325,2560.0
2019-12-23 13:30:00,100.31,100.31,100.24,100.25,5490.0,90.5415,90.5415,90.4783,90.4874,5490.0
2019-12-23 13:35:00,100.25,100.27,100.19,100.23,3003.0,90.4874,90.5054,90.4332,90.4693,3003.0
2019-12-23 13:40:00,100.23,100.23,100.19,100.22,2539.0,90.4693,90.4693,90.4332,90.4603,2539.0
2019-12-23 13:45:00,100.22,100.24,100.22,100.23,2800.0,90.4603,90.4783,90.4603,90.4693,2800.0
2019-12-23 13:50:00,100.23,100.23,100.19,100.2,5048.0,90.4693,90.4693,90.4332,90.4422,5048.0
2019-12-23 13:55:00,100.19,100.21,100.18,100.21,2799.0,90.4332,90.4513,90.4242,90.4513,2799.0
2019-12-23 14:00:00,100.2,100.21,100.14,100.17,3833.0,90.4422,90.4513,90.3881,90.4152,3833.0
2019-12-23 14:05:00,100.17,100.2,100.15,100.2,5233.0,90.4152,90.4422,90.3971,90.4422,5233.0
2019-12-23 14:10:00,100.2,100.2,100.15,100.17,3211.0,90.4422,90.4422,90.3971,90.4152,3211.0
2019-12-23 14:15:00,100.16,100.17,100.15,100.17,3686.0,90.4061,90.4152,90.3971,90.4152,3686.0
2019-12-23 14:20:00,100.17,100.17,100.12,100.12,3940.0,90.4152,90.4152,90.37,90.37,3940.0
2019-12-23 14:25:00,100.11,100.13,100.11,100.12,3375.0,90.361,90.379,90.361,90.37,3375.0
2019-12-23 14:30:00,100.12,100.17,100.12,100.14,5878.0,90.37,90.4152,90.37,90.3881,5878.0
2019-12-23 14:35:00,100.13,100.13,100.09,100.12,3160.0,90.379,90.379,90.3429,90.37,3160.0
2019-12-23 14:40:00,100.12,100.13,100.08,100.11,5070.0,90.37,90.379,90.3339,90.361,5070.0
2019-12-23 14:45:00,100.11,100.13,100.1,100.12,3710.0,90.361,90.379,90.352,90.37,3710.0
2019-12-23 14:50:00,100.12,100.12,100.09,100.11,5727.0,90.37,90.37,90.3429,90.361,5727.0
2019-12-23 14:55:00,100.11,100.11,100.08,100.09,2650.0,90.361,90.361,90.3339,90.3429,2650.0
2019-12-23 15:00:00,100.09,100.12,100.08,100.09,5367.0,90.3429,90.37,90.3339,90.3429,5367.0
2019-12-23 15:05:00,100.08,100.1,100.06,100.06,3267.0,90.3339,90.352,90.3159,90.3159,3267.0
2019-12-23 15:10:00,100.06,100.09,100.06,100.06,6018.0,90.3159,90.3429,90.3159,90.3159,6018.0
2019-12-23 15:15:00,100.07,100.08,100.04,100.04,4082.0,90.3249,90.3339,90.2978,90.2978,4082.0
2019-12-23 15:20:00,100.05,100.07,99.99,99.99,8592.0,90.3068,90.3249,90.2527,90.2527,8592.0
2019-12-23 15:25:00,99.98,100.0,99.95,99.95,5263.0,90.2437,90.2617,90.2166,90.2166,5263.0
2019-12-23 15:30:00,99.96,100.02,99.96,100.01,13196.0,90.2256,90.2798,90.2256,90.2707,13196.0
2019-12-23 15:35:00,100.0,100.0,99.88,99.91,12253.0,90.2617,90.2617,90.1534,90.1805,12253.0
2019-12-23 15:40:00,99.91,99.93,99.88,99.89,13264.0,90.1805,90.1985,90.1534,90.1624,13264.0
2019-12-23 15:45:00,99.89,99.9,99.85,99.85,14493.0,90.1624,90.1714,90.1263,90.1263,14493.0
2019-12-23 15:50:00,99.86,99.86,99.77,99.78,26361.0,90.1353,90.1353,90.0541,90.0631,26361.0
2019-12-23 15:55:00,99.78,99.87,99.77,99.8,49047.0,90.0631,90.1444,90.0541,90.0812,49047.0
2019-12-24 09:30:00,99.74,99.79,99.53,99.69,15671.0,90.027,90.0722,89.8375,89.9819,15671.0
2019-12-24 09:35:00,99.67,100.02,99.67,99.89,4520.0,89.9638,90.2798,89.9638,90.1624,4520.0
2019-12-24 09:40:00,99.85,99.9,99.73,99.73,3194.0,90.1263,90.1714,90.018,90.018,3194.0
2019-12-24 09:45:00,99.7,99.9,99.7,99.82,5234.0,89.9909,90.1714,89.9909,90.0992,5234.0
2019-12-24 09:50:00,99.87,99.97,99.84,99.95,2072.0,90.1444,90.2346,90.1173,90.2166,2072.0
2019-12-24 09:55:00,99.95,99.95,99.86,99.86,2078.0,90.2166,90.2166,90.1353,90.1353,2078.0
2019-12-24 10:00:00,99.88,100.05,99.82,100.05,4611.0,90.1534,90.3068,90.0992,90.3068,4611.0
2019-12-24 10:05:00,100.02,100.15,99.98,100.13,3944.0,90.2798,90.3971,90.2437,90.379,3944.0
2019-12-24 10:10:00,100.13,100.13,100.04,100.13,3462.0,90.379,90.379,90.2978,90.379,3462.0
2019-12-24 10:15:00,100.12,100.13,100.05,100.1,3128.0,90.37,90.379,90.3068,90.352,3128.0
2019-12-24 10:20:00,100.07,100.07,99.99,100.02,9163.0,90.3249,90.3249,90.2527,90.2798,9163.0
2019-12-24 10:25:00,100.02,100.23,100.02,100.23,8034.0,90.2798,90.4693,90.2798,90.4693,8034.0
2019-12-24 10:30:00,100.2,100.27,100.2,100.23,5279.0,90.4422,90.5054,90.4422,90.4693,5279.0
2019-12-24 10:35:00,100.24,100.3,100.23,100.26,3541.0,90.4783,90.5325,90.4693,90.4964,3541.0
2019-12-24 10:40:00,100.26,100.31,100.26,100.29,1701.0,90.4964,90.5415,90.4964,90.5235,1701.0
2019-12-24 10:45:00,100.3,100.31,100.27,100.31,4458.0,90.5325,90.5415,90.5054,90.5415,4458.0
2019-12-24 10:50:00,100.31,100.38,100.31,100.34,3392.0,90.5415,90.6047,90.5415,90.5686,3392.0
2019-12-24 10:55:00,100.35,100.35,100.29,100.29,4154.0,90.5776,90.5776,90.5235,90.5235,4154.0
2019-12-24 11:00:00,100.28,100.3,100.2,100.2,2860.0,90.5144,90.5325,90.4422,90.4422,2860.0
2019-12-24 11:05:00,100.21,100.36,100.2,100.22,7334.0,90.4513,90.5866,90.4422,90.4603,7334.0
2019-12-24 11:10:00,100.22,100.22,100.18,100.22,2689.0,90.4603,90.4603,90.4242,90.4603,2689.0
2019-12-24 11:15:00,100.21,100.25,100.18,100.2,4379.0,90.4513,90.4874,90.4242,90.4422,4379.0
2019-12-24 11:20:00,100.22,100.22,100.16,100.17,2235.0,90.4603,90.4603,90.4061,90.4152,2235.0
2019-12-24 11:25:00,100.15,100.17,100.15,100.17,2102.0,90.3971,90.4152,90.3971,90.4152,2102.0
2019-12-24 11:30:00,100.17,100.19,100.16,100.16,3003.0,90.4152,90.4332,90.4061,90.4061,3003.0
2019-12-24 11:35:00,100.16,100.18,100.15,100.15,3763.0,90.4061,90.4242,90.3971,90.3971,3763.0
2019-12-24 11:40:00,100.15,100.19,100.14,100.19,2800.0,90.3971,90.4332,90.3881,90.4332,2800.0
2019-12-24 11:45:00,100.19,100.29,100.19,100.25,3484.0,90.4332,90.5235,90.4332,90.4874,3484.0
2019-12-24 11:50:00,100.25,100.25,100.18,100.2,3470.0,90.4874,90.4874,90.4242,90.4422,3470.0
2019-12-24 11:55:00,100.21,100.25,100.21,100.25,2300.0,90.4513,90.4874,90.4513,90.4874,2300.0
2019-12-24 12:00:00,100.24,100.24,100.16,100.2,8037.0,90.4783,90.4783,90.4061,90.4422,8037.0
2019-12-24 12:05:00,100.21,100.26,100.2,100.23,4157.0,90.4513,90.4964,90.4422,90.4693,4157.0
2019-12-24 12:10:00,100.24,100.36,100.24,100.35,3593.0,90.4783,90.5866,90.4783,90.5776,3593.0
2019-12-24 12:15:00,100.34,100.35,100.32,100.34,2015.0,90.5686,90.5776,90.5505,90.5686,2015.0
2019-12-24 12:20:00,100.34,100.36,100.33,100.35,2104.0,90.5686,90.5866,90.5596,90.5776,2104.0
2019-12-24 12:25:00,100.36,100.46,100.36,100.43,5824.0,90.5866,90.6769,90.5866,90.6498,5824.0
2019-12-24 12:30:00,100.44,100.44,100.38,100.39,5301.0,90.6589,90.6589,90.6047,90.6137,5301.0
2019-12-24 12:35:00,100.38,100.44,100.34,100.38,10690.0,90.6047,90.6589,90.5686,90.6047,10690.0
2019-12-24 12:40:00,100.39,100.39,100.35,100.37,2915.0,90.6137,90.6137,90.5776,90.5957,2915.0
2019-12-24 12:45:00,100.38,100.44,100.37,100.44,8858.0,90.6047,90.6589,90.5957,90.6589,8858.0
2019-12-24 12:50:00,100.45,100.45,100.35,100.36,10927.0,90.6679,90.6679,90.5776,90.5866,10927.0
2019-12-24 12:55:00,100.35,100.4,100.32,100.36,15166.0,90.5776,90.6228,90.5505,90.5866,15166.0
2019-12-26 09:30:00,100.61,101.04,100.35,100.75,14331.0,90.8123,91.2004,90.5776,90.9387,14331.0
2019-12-26 09:35:00,100.87,100.87,100.76,100.78,1800.0,91.047,91.047,90.9477,90.9657,1800.0
2019-12-26 09:40:00,100.61,100.72,100.59,100.66,2915.0,90.8123,90.9116,90.7943,90.8574,2915.0
2019-12-26 09:45:00,100.7,100.76,100.61,100.65,3205.0,90.8935,90.9477,90.8123,90.8484,3205.0
2019-12-26 09:50:00,100.68,100.7,100.6,100.6,1540.0,90.8755,90.8935,90.8033,90.8033,1540.0
2019-12-26 09:55:00,100.56,100.62,100.47,100.55,8800.0,90.7672,90.8213,90.6859,90.7581,8800.0
2019-12-26 10:00:00,100.59,100.59,100.47,100.57,2095.0,90.7943,90.7943,90.6859,90.7762,2095.0
2019-12-26 10:05:00,100.53,100.66,100.53,100.66,2533.0,90.7401,90.8574,90.7401,90.8574,2533.0
2019-12-26 10:10:00,100.66,100.69,100.54,100.59,2703.0,90.8574,90.8845,90.7491,90.7943,2703.0
2019-12-26 10:15:00,100.59,100.7,100.57,100.66,4520.0,90.7943,90.8935,90.7762,90.8574,4520.0
2019-12-26 10:20:00,100.67,100.85,100.64,100.85,6290.0,90.8665,91.0289,90.8394,91.0289,6290.0
2019-12-26 10:25:00,100.84,100.86,100.72,100.84,10947.0,91.0199,91.038,90.9116,91.0199,10947.0
2019-12-26 10:30:00,100.87,100.9,100.8,100.8,2702.0,91.047,91.0741,90.9838,90.9838,2702.0
2019-12-26 10:35:00,100.85,100.93,100.82,100.82,2649.0,91.0289,91.1011,91.0019,91.0019,2649.0
2019-12-26 10:40:00,100.83,100.87,100.81,100.84,3439.0,91.0109,91.047,90.9928,91.0199,3439.0
2019-12-26 10:45:00,100.86,100.91,100.86,100.9,2979.0,91.038,91.0831,91.038,91.0741,2979.0
2019-12-26 10:50:00,100.91,100.92,100.87,100.91,1934.0,91.0831,91.0921,91.047,91.0831,1934.0
2019-12-26 10:55:00,100.91,101.0,100.88,100.99,7005.0,91.0831,91.1643,91.056,91.1553,7005.0
2019-12-26 11:00:00,100.97,101.05,100.9,100.91,3595.0,91.1372,91.2095,91.0741,91.0831,3595.0
2019-12-26 11:05:00,100.89,101.0,100.86,100.98,11021.0,91.065,91.1643,91.038,91.1463,11021.0
2019-12-26 11:10:00,100.99,101.0,100.92,100.99,3070.0,91.1553,91.1643,91.0921,91.1553,3070.0
2019-12-26 11:15:00,100.99,100.99,100.92,100.92,1900.0,91.1553,91.1553,91.0921,91.0921,1900.0
2019-12-26 11:20:00,100.93,101.02,100.86,100.94,12614.0,91.1011,91.1824,91.038,91.1102,12614.0
2019-12-26 11:25:00,100.93,101.04,100.93,100.98,2650.0,91.1011,91.2004,91.1011,91.1463,2650.0
2019-12-26 11:30:00,100.96,100.99,100.94,100.95,4432.0,91.1282,91.1553,91.1102,91.1192,4432.0
2019-12-26 11:35:00,100.94,101.02,100.94,101.02,2850.0,91.1102,91.1824,91.1102,91.1824,2850.0
2019-12-26 11:40:00,100.98,101.03,100.98,101.02,3748.0,91.1463,91.1914,91.1463,91.1824,3748.0
2019-12-26 11:45:00,101.03,101.14,101.03,101.09,10719.0,91.1914,91.2907,91.1914,91.2456,10719.0
2019-12-26 11:50:00,101.09,101.17,101.05,101.1,4735.0,91.2456,91.3178,91.2095,91.2546,4735.0
2019-12-26 11:55:00,101.11,101.15,101.03,101.08,7058.0,91.2636,91.2997,91.1914,91.2365,7058.0
2019-12-26 12:00:00,101.08,101.09,101.05,101.05,7598.0,91.2365,91.2456,91.2095,91.2095,7598.0
2019-12-26 12:05:00,101.04,101.12,101.03,101.12,3693.0,91.2004,91.2726,91.1914,91.2726,3693.0
2019-12-26 12:10:00,101.12,101.2,101.11,101.14,11303.0,91.2726,91.3448,91.2636,91.2907,11303.0
2019-12-26 12:15:00,101.15,101.23,101.15,101.23,4902.0,91.2997,91.3719,91.2997,91.3719,4902.0
2019-12-26 12:20:00,101.23,101.28,101.2,101.26,6180.0,91.3719,91.4171,91.3448,91.399,6180.0
2019-12-26 12:25:00,101.23,101.26,101.2,101.23,3413.0,91.3719,91.399,91.3448,91.3719,3413.0
2019-12-26 12:30:00,101.22,101.27,101.21,101.27,4530.0,91.3629,91.408,91.3539,91.408,4530.0
2019-12-26 12:35:00,101.27,101.28,101.23,101.25,5161.0,91.408,91.4171,91.3719,91.39,5161.0
2019-12-26 12:40:00,101.25,101.32,101.25,101.3,4250.0,91.39,91.4532,91.39,91.4351,4250.0
2019-12-26 12:45:00,101.3,101.33,101.27,101.28,5662.0,91.4351,91.4622,91.408,91.4171,5662.0
2019-12-26 12:50:00,101.3,101.3,101.28,101.28,600.0,91.4351,91.4351,91.4171,91.4171,600.0
2019-12-26 12:55:00,101.29,101.36,101.29,101.36,4814.0,91.4261,91.4893,91.4261,91.4893,4814.0
2019-12-26 13:00:00,101.36,101.4,101.34,101.38,7551.0,91.4893,91.5254,91.4712,91.5073,7551.0
2019-12-26 13:05:00,101.4,101.48,101.38,101.38,4870.0,91.5254,91.5976,91.5073,91.5073,4870.0
2019-12-26 13:10:00,101.39,101.44,101.39,101.41,4175.0,91.5163,91.5615,91.5163,91.5344,4175.0
2019-12-26 13:15:00,101.41,101.43,101.38,101.42,3034.0,91.5344,91.5524,91.5073,91.5434,3034.0
2019-12-26 13:20:00,101.44,101.46,101.41,101.46,3664.0,91.5615,91.5795,91.5344,91.5795,3664.0
2019-12-26 13:25:00,101.47,101.48,101.43,101.44,3420.0,91.5886,91.5976,91.5524,91.5615,3420.0
2019-12-26 13:30:00,101.47,101.5,101.45,101.49,5912.0,91.5886,91.6156,91.5705,91.6066,5912.0
2019-12-26 13:35:00,101.5,101.52,101.46,101.5,5405.0,91.6156,91.6337,91.5795,91.6156,5405.0
2019-12-26 13:40:00,101.51,101.52,101.46,101.51,6529.0,91.6247,91.6337,91.5795,91.6247,6529.0
2019-12-26 13:45:00,101.49,101.53,101.47,101.53,5045.0,91.6066,91.6427,91.5886,91.6427,5045.0
2019-12-26 13:50:00,101.52,101.55,101.49,101.52,4722.0,91.6337,91.6608,91.6066,91.6337,4722.0
2019-12-26 13:55:00,101.52,101.55,101.51,101.52,4421.0,91.6337,91.6608,91.6247,91.6337,4421.0
2019-12-26 14:00:00,101.51,101.51,101.4,101.43,5351.0,91.6247,91.6247,91.5254,91.5524,5351.0
2019-12-26 14:05:00,101.42,101.44,101.39,101.42,6056.0,91.5434,91.5615,91.5163,91.5434,6056.0
2019-12-26 14:10:00,101.42,101.46,101.4,101.41,3890.0,91.5434,91.5795,91.5254,91.5344,3890.0
2019-12-26 14:15:00,101.41,101.45,101.36,101.45,5073.0,91.5344,91.5705,91.4893,91.5705,5073.0
2019-12-26 14:20:00,101.44,101.47,101.42,101.42,5181.0,91.5615,91.5886,91.5434,91.5434,5181.0
2019-12-26 14:25:00,101.42,101.47,101.41,101.46,3519.0,91.5434,91.5886,91.5344,91.5795,3519.0
2019-12-26 14:30:00,101.45,101.47,101.43,101.47,3040.0,91.5705,91.5886,91.5524,91.5886,3040.0
2019-12-26 14:35:00,101.47,101.48,101.42,101.43,4583.0,91.5886,91.5976,91.5434,91.5524,4583.0
2019-12-26 14:40:00,101.43,101.48,101.43,101.47,5053.0,91.5524,91.5976,91.5524,91.5886,5053.0
2019-12-26 14:45:00,101.49,101.51,101.47,101.49,4880.0,91.6066,91.6247,91.5886,91.6066,4880.0
2019-12-26 14:50:00,101.49,101.5,101.45,101.48,4410.0,91.6066,91.6156,91.5705,91.5976,4410.0
2019-12-26 14:55:00,101.48,101.52,101.46,101.52,5893.0,91.5976,91.6337,91.5795,91.6337,5893.0
2019-12-26 15:00:00,101.52,101.55,101.51,101.54,5715.0,91.6337,91.6608,91.6247,91.6517,5715.0
2019-12-26 15:05:00,101.52,101.56,101.52,101.54,8933.0,91.6337,91.6698,91.6337,91.6517,8933.0
2019-12-26 15:10:00,101.54,101.54,101.47,101.5,8663.0,91.6517,91.6517,91.5886,91.6156,8663.0
2019-12-26 15:15:00,101.5,101.61,101.5,101.58,8959.0,91.6156,91.7149,91.6156,91.6878,8959.0
2019-12-26 15:20:00,101.59,101.62,101.59,101.6,9744.0,91.6969,91.7239,91.6969,91.7059,9744.0
2019-12-26 15:25:00,101.6,101.62,101.54,101.54,13206.0,91.7059,91.7239,91.6517,91.6517,13206.0
2019-12-26 15:30:00,101.55,101.59,101.5,101.55,15787.0,91.6608,91.6969,91.6156,91.6608,15787.0
2019-12-26 15:35:00,101.55,101.55,101.46,101.51,36147.0,91.6608,91.6608,91.5795,91.6247,36147.0
2019-12-26 15:40:00,101.52,101.71,101.48,101.71,33630.0,91.6337,91.8052,91.5976,91.8052,33630.0
2019-12-26 15:45:00,101.71,101.75,101.66,101.73,49748.0,91.8052,91.8413,91.7601,91.8232,49748.0
2019-12-26 15:50:00,101.71,101.81,101.7,101.78,63962.0,91.8052,91.8954,91.7962,91.8684,63962.0
2019-12-26 15:55:00,101.8,101.82,101.7,101.8,133679.0,91.8864,91.9045,91.7962,91.8864,133679.0
2019-12-27 09:30:00,101.84,101.9,101.7,101.73,18042.0,91.9225,91.9767,91.7962,91.8232,18042.0
2019-12-27 09:35:00,101.7,101.8,101.7,101.73,1800.0,91.7962,91.8864,91.7962,91.8232,1800.0
2019-12-27 09:40:00,101.74,101.74,101.6,101.72,4120.0,91.8323,91.8323,91.7059,91.8142,4120.0
2019-12-27 09:45:00,101.71,101.89,101.68,101.79,12220.0,91.8052,91.9677,91.7781,91.8774,12220.0
2019-12-27 09:50:00,101.8,101.84,101.72,101.72,7822.0,91.8864,91.9225,91.8142,91.8142,7822.0
2019-12-27 09:55:00,101.7,101.76,101.63,101.68,11117.0,91.7962,91.8503,91.733,91.7781,11117.0
2019-12-27 10:00:00,101.68,101.74,101.67,101.72,5859.0,91.7781,91.8323,91.7691,91.8142,5859.0
2019-12-27 10:05:00,101.69,101.79,101.68,101.79,5000.0,91.7871,91.8774,91.7781,91.8774,5000.0
2019-12-27 10:10:00,101.79,101.84,101.74,101.84,5654.0,91.8774,91.9225,91.8323,91.9225,5654.0
2019-12-27 10:15:00,101.86,101.86,101.74,101.8,10128.0,91.9406,91.9406,91.8323,91.8864,10128.0
2019-12-27 10:20:00,101.8,101.8,101.7,101.77,4748.0,91.8864,91.8864,91.7962,91.8593,4748.0
2019-12-27 10:25:00,101.78,101.81,101.77,101.78,2178.0,91.8684,91.8954,91.8593,91.8684,2178.0
2019-12-27 10:30:00,101.77,101.8,101.7,101.7,8755.0,91.8593,91.8864,91.7962,91.7962,8755.0
2019-12-27 10:35:00,101.7,101.79,101.68,101.68,5593.0,91.7962,91.8774,91.7781,91.7781,5593.0
2019-12-27 10:40:00,101.69,101.69,101.65,101.67,2973.0,91.7871,91.7871,91.751,91.7691,2973.0
2019-12-27 10:45:00,101.68,101.74,101.66,101.74,2299.0,91.7781,91.8323,91.7601,91.8323,2299.0
2019-12-27 10:50:00,101.73,101.8,101.7,101.79,7678.0,91.8232,91.8864,91.7962,91.8774,7678.0
2019-12-27 10:55:00,101.79,101.84,101.78,101.82,3200.0,91.8774,91.9225,91.8684,91.9045,3200.0
2019-12-27 11:00:00,101.84,101.88,101.82,101.88,3981.0,91.9225,91.9586,91.9045,91.9586,3981.0
2019-12-27 11:05:00,101.88,101.89,101.81,101.82,6305.0,91.9586,91.9677,91.8954,91.9045,6305.0
2019-12-27 11:10:00,101.81,101.86,101.81,101.82,4190.0,91.8954,91.9406,91.8954,91.9045,4190.0
2019-12-27 11:15:00,101.83,101.86,101.82,101.84,3803.0,91.9135,91.9406,91.9045,91.9225,3803.0
2019-12-27 11:20:00,101.84,101.89,101.83,101.89,3674.0,91.9225,91.9677,91.9135,91.9677,3674.0
2019-12-27 11:25:00,101.9,102.0,101.9,102.0,5709.0,91.9767,92.0669,91.9767,92.0669,5709.0
2019-12-27 11:30:00,101.97,102.09,101.96,102.05,7953.0,92.0399,92.1482,92.0308,92.1121,7953.0
2019-12-27 11:35:00,102.05,102.06,102.03,102.06,4111.0,92.1121,92.1211,92.094,92.1211,4111.0
2019-12-27 11:40:00,102.05,102.05,101.96,101.98,4879.0,92.1121,92.1121,92.0308,92.0489,4879.0
2019-12-27 11:45:00,101.98,102.03,101.96,101.99,5105.0,92.0489,92.094,92.0308,92.0579,5105.0
2019-12-27 11:50:00,101.98,101.98,101.87,101.94,5895.0,92.0489,92.0489,91.9496,92.0128,5895.0
2019-12-27 11:55:00,101.94,102.01,101.93,101.98,7310.0,92.0128,92.076,92.0038,92.0489,7310.0
2019-12-27 12:00:00,101.97,101.98,101.9,101.91,6940.0,92.0399,92.0489,91.9767,91.9857,6940.0
2019-12-27 12:05:00,101.91,101.92,101.85,101.9,6010.0,91.9857,91.9947,91.9315,91.9767,6010.0
2019-12-27 12:10:00,101.89,101.93,101.89,101.93,3057.0,91.9677,92.0038,91.9677,92.0038,3057.0
2019-12-27 12:15:00,101.94,102.01,101.94,102.01,4850.0,92.0128,92.076,92.0128,92.076,4850.0
2019-12-27 12:20:00,102.01,102.03,101.99,102.02,6315.0,92.076,92.094,92.0579,92.085,6315.0
2019-12-27 12:25:00,102.01,102.02,101.94,101.98,6376.0,92.076,92.085,92.0128,92.0489,6376.0
2019-12-27 12:30:00,101.97,102.02,101.97,102.0,3685.0,92.0399,92.085,92.0399,92.0669,3685.0
2019-12-27 12:35:00,101.99,102.02,101.99,102.0,2277.0,92.0579,92.085,92.0579,92.0669,2277.0
2019-12-27 12:40:00,102.0,102.01,101.98,102.01,2705.0,92.0669,92.076,92.0489,92.076,2705.0
2019-12-27 12:45:00,102.0,102.08,102.0,102.08,5132.0,92.0669,92.1392,92.0669,92.1392,5132.0
2019-12-27 12:50:00,102.09,102.13,102.07,102.12,6189.0,92.1482,92.1843,92.1301,92.1753,6189.0
2019-12-27 12:55:00,102.13,102.15,102.12,102.15,2611.0,92.1843,92.2023,92.1753,92.2023,2611.0
2019-12-27 13:00:00,102.16,102.18,102.12,102.14,4866.0,92.2114,92.2294,92.1753,92.1933,4866.0
2019-12-27 13:05:00,102.15,102.18,102.13,102.18,3040.0,92.2023,92.2294,92.1843,92.2294,3040.0
2019-12-27 13:10:00,102.15,102.18,102.15,102.16,4161.0,92.2023,92.2294,92.2023,92.2114,4161.0
2019-12-27 13:15:00,102.16,102.18,102.16,102.18,1253.0,92.2114,92.2294,92.2114,92.2294,1253.0
2019-12-27 13:20:00,102.19,102.2,102.14,102.16,6096.0,92.2384,92.2475,92.1933,92.2114,6096.0
2019-12-27 13:25:00,102.17,102.18,102.15,102.17,4253.0,92.2204,92.2294,92.2023,92.2204,4253.0
2019-12-27 13:30:00,102.16,102.17,102.02,102.04,3880.0,92.2114,92.2204,92.085,92.103,3880.0
2019-12-27 13:35:00,102.05,102.08,102.05,102.08,3439.0,92.1121,92.1392,92.1121,92.1392,3439.0
2019-12-27 13:40:00,102.06,102.11,102.06,102.09,3937.0,92.1211,92.1662,92.1211,92.1482,3937.0
2019-12-27 13:45:00,102.09,102.11,102.07,102.11,3905.0,92.1482,92.1662,92.1301,92.1662,3905.0
2019-12-27 13:50:00,102.09,102.09,102.0,102.02,3014.0,92.1482,92.1482,92.0669,92.085,3014.0
2019-12-27 13:55:00,102.02,102.04,102.0,102.04,3599.0,92.085,92.103,92.0669,92.103,3599.0
2019-12-27 14:00:00,102.04,102.05,102.01,102.02,4636.0,92.103,92.1121,92.076,92.085,4636.0
2019-12-27 14:05:00,102.03,102.09,102.02,102.09,2529.0,92.094,92.1482,92.085,92.1482,2529.0
2019-12-27 14:10:00,102.08,102.09,102.04,102.08,3001.0,92.1392,92.1482,92.103,92.1392,3001.0
2019-12-27 14:15:00,102.08,102.08,101.91,101.92,12664.0,92.1392,92.1392,91.9857,91.9947,12664.0
2019-12-27 14:20:00,101.91,101.96,101.9,101.94,5268.0,91.9857,92.0308,91.9767,92.0128,5268.0
2019-12-27 14:25:00,101.94,101.99,101.94,101.96,8051.0,92.0128,92.0579,92.0128,92.0308,8051.0
2019-12-27 14:30:00,101.97,102.08,101.97,102.08,4650.0,92.0399,92.1392,92.0399,92.1392,4650.0
2019-12-27 14:35:00,102.08,102.09,102.04,102.07,5250.0,92.1392,92.1482,92.103,92.1301,5250.0
2019-12-27 14:40:00,102.08,102.17,102.08,102.16,3922.0,92.1392,92.2204,92.1392,92.2114,3922.0
2019-12-27 14:45:00,102.17,102.17,102.09,102.09,5599.0,92.2204,92.2204,92.1482,92.1482,5599.0
2019-12-27 14:50:00,102.1,102.14,102.07,102.13,6533.0,92.1572,92.1933,92.1301,92.1843,6533.0
2019-12-27 14:55:00,102.14,102.14,102.08,102.08,4470.0,92.1933,92.1933,92.1392,92.1392,4470.0
2019-12-27 15:00:00,102.08,102.11,102.05,102.06,4200.0,92.1392,92.1662,92.1121,92.1211,4200.0
2019-12-27 15:05:00,102.06,102.08,101.98,102.02,9607.0,92.1211,92.1392,92.0489,92.085,9607.0
2019-12-27 15:10:00,102.02,102.09,102.0,102.09,5213.0,92.085,92.1482,92.0669,92.1482,5213.0
2019-12-27 15:15:00,102.08,102.14,102.07,102.13,3767.0,92.1392,92.1933,92.1301,92.1843,3767.0
2019-12-27 15:20:00,102.13,102.13,102.08,102.09,8302.0,92.1843,92.1843,92.1392,92.1482,8302.0
2019-12-27 15:25:00,102.09,102.1,102.05,102.05,18282.0,92.1482,92.1572,92.1121,92.1121,18282.0
2019-12-27 15:30:00,102.05,102.08,102.04,102.08,10059.0,92.1121,92.1392,92.103,92.1392,10059.0
2019-12-27 15:35:00,102.08,102.11,102.06,102.09,12124.0,92.1392,92.1662,92.1211,92.1482,12124.0
2019-12-27 15:40:00,102.09,102.11,101.98,101.98,10802.0,92.1482,92.1662,92.0489,92.0489,10802.0
2019-12-27 15:45:00,101.98,102.0,101.87,101.91,28352.0,92.0489,92.0669,91.9496,91.9857,28352.0
2019-12-27 15:50:00,101.88,101.92,101.82,101.9,21613.0,91.9586,91.9947,91.9045,91.9767,21613.0
2019-12-27 15:55:00,101.89,101.95,101.86,101.93,55800.0,91.9677,92.0218,91.9406,92.0038,55800.0
2019-12-30 09:30:00,101.64,101.64,100.98,101.13,27567.0,91.742,91.742,91.1463,91.2817,27567.0
2019-12-30 09:35:00,101.19,101.37,101.03,101.37,3458.0,91.3358,91.4983,91.1914,91.4983,3458.0
2019-12-30 09:40:00,101.33,101.4,101.2,101.2,7135.0,91.4622,91.5254,91.3448,91.3448,7135.0
2019-12-30 09:45:00,101.23,101.47,101.2,101.44,11882.0,91.3719,91.5886,91.3448,91.5615,11882.0
2019-12-30 09:50:00,101.39,101.45,101.32,101.32,3698.0,91.5163,91.5705,91.4532,91.4532,3698.0
2019-12-30 09:55:00,101.28,101.29,101.08,101.14,5032.0,91.4171,91.4261,91.2365,91.2907,5032.0
2019-12-30 10:00:00,101.19,101.24,101.14,101.14,7820.0,91.3358,91.381,91.2907,91.2907,7820.0
2019-12-30 10:05:00,101.16,101.27,101.16,101.23,7936.0,91.3087,91.408,91.3087,91.3719,7936.0
2019-12-30 10:10:00,101.22,101.27,101.06,101.06,12262.0,91.3629,91.408,91.2185,91.2185,12262.0
2019-12-30 10:15:00,101.07,101.12,100.96,101.11,10480.0,91.2275,91.2726,91.1282,91.2636,10480.0
2019-12-30 10:20:00,101.07,101.07,100.99,101.01,4862.0,91.2275,91.2275,91.1553,91.1734,4862.0
2019-12-30 10:25:00,101.0,101.02,100.83,100.87,4902.0,91.1643,91.1824,91.0109,91.047,4902.0
2019-12-30 10:30:00,100.89,100.89,100.77,100.82,4419.0,91.065,91.065,90.9567,91.0019,4419.0
2019-12-30 10:35:00,100.81,100.81,100.73,100.76,12953.0,90.9928,90.9928,90.9206,90.9477,12953.0
2019-12-30 10:40:00,100.75,100.85,100.74,100.83,8116.0,90.9387,91.0289,90.9296,91.0109,8116.0
2019-12-30 10:45:00,100.85,100.85,100.55,100.63,18189.0,91.0289,91.0289,90.7581,90.8304,18189.0
2019-12-30 10:50:00,100.61,100.78,100.61,100.75,14741.0,90.8123,90.9657,90.8123,90.9387,14741.0
2019-12-30 10:55:00,100.75,100.89,100.74,100.88,4485.0,90.9387,91.065,90.9296,91.056,4485.0
2019-12-30 11:00:00,100.87,100.88,100.71,100.73,5953.0,91.047,91.056,90.9026,90.9206,5953.0
2019-12-30 11:05:00,100.74,100.78,100.7,100.76,4959.0,90.9296,90.9657,90.8935,90.9477,4959.0
2019-12-30 11:10:00,100.76,100.87,100.75,100.85,6973.0,90.9477,91.047,90.9387,91.0289,6973.0
2019-12-30 11:15:00,100.82,100.97,100.81,100.93,6867.0,91.0019,91.1372,90.9928,91.1011,6867.0
2019-12-30 11:20:00,100.92,100.97,100.9,100.95,3048.0,91.0921,91.1372,91.0741,91.1192,3048.0
2019-12-30 11:25:00,100.96,100.96,100.89,100.93,5440.0,91.1282,91.1282,91.065,91.1011,5440.0
2019-12-30 11:30:00,100.93,100.94,100.84,100.9,4231.0,91.1011,91.1102,91.0199,91.0741,4231.0
2019-12-30 11:35:00,100.91,100.95,100.86,100.95,5400.0,91.0831,91.1192,91.038,91.1192,5400.0
2019-12-30 11:40:00,100.94,100.94,100.83,100.83,2901.0,91.1102,91.1102,91.0109,91.0109,2901.0
2019-12-30 11:45:00,100.87,100.96,100.87,100.93,5874.0,91.047,91.1282,91.047,91.1011,5874.0
2019-12-30 11:50:00,100.93,101.04,100.93,101.0,5271.0,91.1011,91.2004,91.1011,91.1643,5271.0
2019-12-30 11:55:00,101.0,101.09,100.99,101.01,3833.0,91.1643,91.2456,91.1553,91.1734,3833.0
2019-12-30 12:00:00,101.0,101.03,100.95,100.95,4939.0,91.1643,91.1914,91.1192,91.1192,4939.0
2019-12-30 12:05:00,100.96,101.01,100.95,101.0,3523.0,91.1282,91.1734,91.1192,91.1643,3523.0
2019-12-30 12:10:00,101.01,101.01,100.95,100.99,5105.0,91.1734,91.1734,91.1192,91.1553,5105.0
2019-12-30 12:15:00,100.99,101.03,100.98,101.03,5240.0,91.1553,91.1914,91.1463,91.1914,5240.0
2019-12-30 12:20:00,101.03,101.05,101.01,101.03,4321.0,91.1914,91.2095,91.1734,91.1914,4321.0
2019-12-30 12:25:00,101.04,101.09,101.03,101.08,3708.0,91.2004,91.2456,91.1914,91.2365,3708.0
2019-12-30 12:30:00,101.06,101.06,101.01,101.01,3530.0,91.2185,91.2185,91.1734,91.1734,3530.0
2019-12-30 12:35:00,101.02,101.06,101.02,101.04,2923.0,91.1824,91.2185,91.1824,91.2004,2923.0
2019-12-30 12:40:00,101.03,101.03,100.91,100.96,13622.0,91.1914,91.1914,91.0831,91.1282,13622.0
2019-12-30 12:45:00,100.97,101.08,100.97,101.02,5196.0,91.1372,91.2365,91.1372,91.1824,5196.0
2019-12-30 12:50:00,101.01,101.08,101.0,101.07,3891.0,91.1734,91.2365,91.1643,91.2275,3891.0
2019-12-30 12:55:00,101.09,101.09,101.01,101.01,3698.0,91.2456,91.2456,91.1734,91.1734,3698.0
2019-12-30 13:00:00,101.01,101.01,100.88,100.9,4476.0,91.1734,91.1734,91.056,91.0741,4476.0
2019-12-30 13:05:00,100.9,100.93,100.83,100.83,4564.0,91.0741,91.1011,91.0109,91.0109,4564.0
2019-12-30 13:10:00,100.83,100.89,100.81,100.89,5509.0,91.0109,91.065,90.9928,91.065,5509.0
2019-12-30 13:15:00,100.9,100.95,100.89,100.94,4945.0,91.0741,91.1192,91.065,91.1102,4945.0
2019-12-30 13:20:00,100.95,100.97,100.91,100.93,3314.0,91.1192,91.1372,91.0831,91.1011,3314.0
2019-12-30 13:25:00,100.92,100.93,100.86,100.87,11423.0,91.0921,91.1011,91.038,91.047,11423.0
2019-12-30 13:30:00,100.86,100.87,100.8,100.83,4418.0,91.038,91.047,90.9838,91.0109,4418.0
2019-12-30 13:35:00,100.83,100.88,100.83,100.88,3805.0,91.0109,91.056,91.0109,91.056,3805.0
2019-12-30 13:40:00,100.87,100.88,100.84,100.86,3761.0,91.047,91.056,91.0199,91.038,3761.0
2019-12-30 13:45:00,100.85,100.87,100.84,100.84,4390.0,91.0289,91.047,91.0199,91.0199,4390.0
2019-12-30 13:50:00,100.86,100.87,100.84,100.87,1544.0,91.038,91.047,91.0199,91.047,1544.0
2019-12-30 13:55:00,100.88,100.88,100.85,100.87,6188.0,91.056,91.056,91.0289,91.047,6188.0
2019-12-30 14:00:00,100.85,100.88,100.82,100.88,5028.0,91.0289,91.056,91.0019,91.056,5028.0
2019-12-30 14:05:00,100.88,100.88,100.84,100.85,2123.0,91.056,91.056,91.0199,91.0289,2123.0
2019-12-30 14:10:00,100.86,100.87,100.77,100.77,4807.0,91.038,91.047,90.9567,90.9567,4807.0
2019-12-30 14:15:00,100.76,100.78,100.76,100.76,1681.0,90.9477,90.9657,90.9477,90.9477,1681.0
2019-12-30 14:20:00,100.76,100.77,100.64,100.65,8550.0,90.9477,90.9567,90.8394,90.8484,8550.0
2019-12-30 14:25:00,100.63,100.65,100.6,100.62,11080.0,90.8304,90.8484,90.8033,90.8213,11080.0
2019-12-30 14:30:00,100.61,100.66,100.55,100.58,14134.0,90.8123,90.8574,90.7581,90.7852,14134.0
2019-12-30 14:35:00,100.58,100.67,100.57,100.63,7568.0,90.7852,90.8665,90.7762,90.8304,7568.0
2019-12-30 14:40:00,100.64,100.73,100.62,100.69,4946.0,90.8394,90.9206,90.8213,90.8845,4946.0
2019-12-30 14:45:00,100.69,100.7,100.67,100.7,3139.0,90.8845,90.8935,90.8665,90.8935,3139.0
2019-12-30 14:50:00,100.68,100.69,100.64,100.64,4091.0,90.8755,90.8845,90.8394,90.8394,4091.0
2019-12-30 14:55:00,100.64,100.74,100.64,100.7,9254.0,90.8394,90.9296,90.8394,90.8935,9254.0
2019-12-30 15:00:00,100.72,100.73,100.65,100.7,6569.0,90.9116,90.9206,90.8484,90.8935,6569.0
2019-12-30 15:05:00,100.7,100.71,100.67,100.7,3682.0,90.8935,90.9026,90.8665,90.8935,3682.0
2019-12-30 15:10:00,100.7,100.73,100.67,100.68,6176.0,90.8935,90.9206,90.8665,90.8755,6176.0
2019-12-30 15:15:00,100.69,100.72,100.68,100.69,6149.0,90.8845,90.9116,90.8755,90.8845,6149.0
2019-12-30 15:20:00,100.69,100.72,100.62,100.64,18252.0,90.8845,90.9116,90.8213,90.8394,18252.0
2019-12-30 15:25:00,100.64,100.69,100.59,100.61,14895.0,90.8394,90.8845,90.7943,90.8123,14895.0
2019-12-30 15:30:00,100.62,100.65,100.56,100.58,9221.0,90.8213,90.8484,90.7672,90.7852,9221.0
2019-12-30 15:35:00,100.6,100.65,100.58,100.61,13778.0,90.8033,90.8484,90.7852,90.8123,13778.0
2019-12-30 15:40:00,100.62,100.62,100.5,100.53,24285.0,90.8213,90.8213,90.713,90.7401,24285.0
2019-12-30 15:45:00,100.53,100.56,100.45,100.48,26365.0,90.7401,90.7672,90.6679,90.695,26365.0
2019-12-30 15:50:00,100.49,100.61,100.46,100.55,31926.0,90.704,90.8123,90.6769,90.7581,31926.0
2019-12-30 15:55:00,100.53,100.68,100.5,100.62,89226.0,90.7401,90.8755,90.713,90.8213,89226.0
2019-12-31 09:30:00,100.67,100.9,100.42,100.9,10961.0,90.8665,91.0741,90.6408,91.0741,10961.0
2019-12-31 09:35:00,100.96,101.17,100.95,101.12,4485.0,91.1282,91.3178,91.1192,91.2726,4485.0
2019-12-31 09:40:00,101.12,101.12,100.91,100.92,1131.0,91.2726,91.2726,91.0831,91.0921,1131.0
2019-12-31 09:45:00,100.99,101.01,100.89,100.89,4885.0,91.1553,91.1734,91.065,91.065,4885.0
2019-12-31 09:50:00,100.87,100.88,100.83,100.83,2151.0,91.047,91.056,91.0109,91.0109,2151.0
2019-12-31 09:55:00,100.84,100.84,100.75,100.79,3168.0,91.0199,91.0199,90.9387,90.9748,3168.0
2019-12-31 10:00:00,100.82,100.82,100.74,100.8,3862.0,91.0019,91.0019,90.9296,90.9838,3862.0
2019-12-31 10:05:00,100.76,100.81,100.73,100.79,5436.0,90.9477,90.9928,90.9206,90.9748,5436.0
2019-12-31 10:10:00,100.8,100.89,100.79,100.82,5765.0,90.9838,91.065,90.9748,91.0019,5765.0
2019-12-31 10:15:00,100.83,100.87,100.82,100.86,3157.0,91.0109,91.047,91.0019,91.038,3157.0
2019-12-31 10:20:00,100.85,100.86,100.74,100.84,4000.0,91.0289,91.038,90.9296,91.0199,4000.0
2019-12-31 10:25:00,100.83,100.88,100.78,100.83,5999.0,91.0109,91.056,90.9657,91.0109,5999.0
2019-12-31 10:30:00,100.82,100.85,100.68,100.68,4313.0,91.0019,91.0289,90.8755,90.8755,4313.0
2019-12-31 10:35:00,100.71,100.75,100.67,100.7,7630.0,90.9026,90.9387,90.8665,90.8935,7630.0
2019-12-31 10:40:00,100.71,100.73,100.68,100.69,4782.0,90.9026,90.9206,90.8755,90.8845,4782.0
2019-12-31 10:45:00,100.68,100.75,100.66,100.74,4619.0,90.8755,90.9387,90.8574,90.9296,4619.0
2019-12-31 10:50:00,100.72,100.77,100.7,100.77,6164.0,90.9116,90.9567,90.8935,90.9567,6164.0
2019-12-31 10:55:00,100.81,100.81,100.71,100.75,5886.0,90.9928,90.9928,90.9026,90.9387,5886.0
2019-12-31 11:00:00,100.77,100.85,100.77,100.83,4492.0,90.9567,91.0289,90.9567,91.0109,4492.0
2019-12-31 11:05:00,100.84,100.84,100.69,100.72,4662.0,91.0199,91.0199,90.8845,90.9116,4662.0
2019-12-31 11:10:00,100.74,100.78,100.71,100.76,4903.0,90.9296,90.9657,90.9026,90.9477,4903.0
2019-12-31 11:15:00,100.74,100.77,100.72,100.76,4138.0,90.9296,90.9567,90.9116,90.9477,4138.0
2019-12-31 11:20:00,100.76,100.76,100.72,100.72,2165.0,90.9477,90.9477,90.9116,90.9116,2165.0
2019-12-31 11:25:00,100.73,100.8,100.72,100.79,7680.0,90.9206,90.9838,90.9116,90.9748,7680.0
2019-12-31 11:30:00,100.79,100.82,100.75,100.78,7765.0,90.9748,91.0019,90.9387,90.9657,7765.0
2019-12-31 11:35:00,100.78,100.8,100.73,100.74,5262.0,90.9657,90.9838,90.9206,90.9296,5262.0
2019-12-31 11:40:00,100.74,100.75,100.66,100.67,8859.0,90.9296,90.9387,90.8574,90.8665,8859.0
2019-12-31 11:45:00,100.67,100.7,100.55,100.55,9815.0,90.8665,90.8935,90.7581,90.7581,9815.0
2019-12-31 11:50:00,100.56,100.56,100.52,100.53,6988.0,90.7672,90.7672,90.7311,90.7401,6988.0
2019-12-31 11:55:00,100.53,100.53,100.49,100.51,6474.0,90.7401,90.7401,90.704,90.722,6474.0
2019-12-31 12:00:00,100.5,100.5,100.42,100.44,7486.0,90.713,90.713,90.6408,90.6589,7486.0
2019-12-31 12:05:00,100.43,100.49,100.43,100.48,4691.0,90.6498,90.704,90.6498,90.695,4691.0
2019-12-31 12:10:00,100.46,100.52,100.46,100.47,8150.0,90.6769,90.7311,90.6769,90.6859,8150.0
2019-12-31 12:15:00,100.47,100.49,100.42,100.42,6274.0,90.6859,90.704,90.6408,90.6408,6274.0
2019-12-31 12:20:00,100.42,100.53,100.42,100.51,8128.0,90.6408,90.7401,90.6408,90.722,8128.0
2019-12-31 12:25:00,100.52,100.57,100.49,100.53,4271.0,90.7311,90.7762,90.704,90.7401,4271.0
2019-12-31 12:30:00,100.53,100.59,100.51,100.57,3200.0,90.7401,90.7943,90.722,90.7762,3200.0
2019-12-31 12:35:00,100.57,100.58,100.53,100.55,6711.0,90.7762,90.7852,90.7401,90.7581,6711.0
2019-12-31 12:40:00,100.55,100.61,100.54,100.61,3968.0,90.7581,90.8123,90.7491,90.8123,3968.0
2019-12-31 12:45:00,100.6,100.6,100.54,100.57,4581.0,90.8033,90.8033,90.7491,90.7762,4581.0
2019-12-31 12:50:00,100.56,100.56,100.49,100.5,3124.0,90.7672,90.7672,90.704,90.713,3124.0
2019-12-31 12:55:00,100.49,100.49,100.46,100.48,5269.0,90.704,90.704,90.6769,90.695,5269.0
2019-12-31 13:00:00,100.48,100.5,100.47,100.48,2944.0,90.695,90.713,90.6859,90.695,2944.0
2019-12-31 13:05:00,100.48,100.51,100.47,100.51,5051.0,90.695,90.722,90.6859,90.722,5051.0
2019-12-31 13:10:00,100.51,100.55,100.5,100.54,13773.0,90.722,90.7581,90.713,90.7491,13773.0
2019-12-31 13:15:00,100.55,100.56,100.5,100.56,21659.0,90.7581,90.7672,90.713,90.7672,21659.0
2019-12-31 13:20:00,100.56,100.59,100.47,100.5,7771.0,90.7672,90.7943,90.6859,90.713,7771.0
2019-12-31 13:25:00,100.48,100.49,100.46,100.48,2811.0,90.695,90.704,90.6769,90.695,2811.0
2019-12-31 13:30:00,100.49,100.49,100.46,100.48,4130.0,90.704,90.704,90.6769,90.695,4130.0
2019-12-31 13:35:00,100.47,100.47,100.4,100.43,3665.0,90.6859,90.6859,90.6228,90.6498,3665.0
2019-12-31 13:40:00,100.44,100.44,100.35,100.35,4932.0,90.6589,90.6589,90.5776,90.5776,4932.0
2019-12-31 13:45:00,100.34,100.36,100.32,100.35,4558.0,90.5686,90.5866,90.5505,90.5776,4558.0
2019-12-31 13:50:00,100.37,100.37,100.29,100.31,18132.0,90.5957,90.5957,90.5235,90.5415,18132.0
2019-12-31 13:55:00,100.31,100.31,100.23,100.25,8858.0,90.5415,90.5415,90.4693,90.4874,8858.0
2019-12-31 14:00:00,100.25,100.31,100.24,100.29,9437.0,90.4874,90.5415,90.4783,90.5235,9437.0
2019-12-31 14:05:00,100.27,100.4,100.27,100.36,4910.0,90.5054,90.6228,90.5054,90.5866,4910.0
2019-12-31 14:10:00,100.36,100.39,100.36,100.38,5107.0,90.5866,90.6137,90.5866,90.6047,5107.0
2019-12-31 14:15:00,100.38,100.43,100.34,100.43,9640.0,90.6047,90.6498,90.5686,90.6498,9640.0
2019-12-31 14:20:00,100.41,100.48,100.41,100.47,6369.0,90.6318,90.695,90.6318,90.6859,6369.0
2019-12-31 14:25:00,100.47,100.55,100.45,100.54,5082.0,90.6859,90.7581,90.6679,90.7491,5082.0
2019-12-31 14:30:00,100.54,100.57,100.49,100.53,5151.0,90.7491,90.7762,90.704,90.7401,5151.0
2019-12-31 14:35:00,100.54,100.61,100.54,100.61,6804.0,90.7491,90.8123,90.7491,90.8123,6804.0
2019-12-31 14:40:00,100.61,100.62,100.59,100.59,6522.0,90.8123,90.8213,90.7943,90.7943,6522.0
2019-12-31 14:45:00,100.59,100.61,100.58,100.6,6771.0,90.7943,90.8123,90.7852,90.8033,6771.0
2019-12-31 14:50:00,100.59,100.59,100.55,100.55,5729.0,90.7943,90.7943,90.7581,90.7581,5729.0
2019-12-31 14:55:00,100.56,100.59,100.55,100.58,5078.0,90.7672,90.7943,90.7581,90.7852,5078.0
2019-12-31 15:00:00,100.57,100.6,100.53,100.58,9261.0,90.7762,90.8033,90.7401,90.7852,9261.0
2019-12-31 15:05:00,100.58,100.58,100.55,100.56,7135.0,90.7852,90.7852,90.7581,90.7672,7135.0
2019-12-31 15:10:00,100.56,100.59,100.55,100.58,5943.0,90.7672,90.7943,90.7581,90.7852,5943.0
2019-12-31 15:15:00,100.58,100.62,100.55,100.59,9639.0,90.7852,90.8213,90.7581,90.7943,9639.0
2019-12-31 15:20:00,100.59,100.6,100.51,100.6,12996.0,90.7943,90.8033,90.722,90.8033,12996.0
2019-12-31 15:25:00,100.59,100.64,100.58,100.62,8384.0,90.7943,90.8394,90.7852,90.8213,8384.0
2019-12-31 15:30:00,100.62,100.63,100.61,100.62,9159.0,90.8213,90.8304,90.8123,90.8213,9159.0
2019-12-31 15:35:00,100.62,100.63,100.6,100.62,9753.0,90.8213,90.8304,90.8033,90.8213,9753.0
2019-12-31 15:40:00,100.63,100.67,100.59,100.66,15628.0,90.8304,90.8665,90.7943,90.8574,15628.0
2019-12-31 15:45:00,100.65,100.68,100.63,100.63,16401.0,90.8484,90.8755,90.8304,90.8304,16401.0
2019-12-31 15:50:00,100.64,100.66,100.59,100.63,36273.0,90.8394,90.8574,90.7943,90.8304,36273.0
2019-12-31 15:55:00,100.63,100.77,100.61,100.75,103378.0,90.8304,90.9567,90.8123,90.9387,103378.0
2020-01-02 09:30:00,100.9,101.15,100.81,101.13,17366.0,91.0741,91.2997,90.9928,91.2817,17366.0
2020-01-02 09:35:00,101.1,101.37,101.06,101.36,14223.0,91.2546,91.4983,91.2185,91.4893,14223.0
2020-01-02 09:40:00,101.34,101.42,101.08,101.09,15461.0,91.4712,91.5434,91.2365,91.2456,15461.0
2020-01-02 09:45:00,101.08,101.21,101.04,101.07,7067.0,91.2365,91.3539,91.2004,91.2275,7067.0
2020-01-02 09:50:00,101.07,101.19,100.99,101.19,7031.0,91.2275,91.3358,91.1553,91.3358,7031.0
2020-01-02 09:55:00,101.15,101.26,101.12,101.26,2715.0,91.2997,91.399,91.2726,91.399,2715.0
2020-01-02 10:00:00,101.25,101.25,101.14,101.15,4490.0,91.39,91.39,91.2907,91.2997,4490.0
2020-01-02 10:05:00,101.16,101.24,101.16,101.18,6891.0,91.3087,91.381,91.3087,91.3268,6891.0
2020-01-02 10:10:00,101.2,101.23,101.17,101.22,6119.0,91.3448,91.3719,91.3178,91.3629,6119.0
2020-01-02 10:15:00,101.23,101.24,101.01,101.04,13603.0,91.3719,91.381,91.1734,91.2004,13603.0
2020-01-02 10:20:00,101.06,101.16,101.03,101.16,5104.0,91.2185,91.3087,91.1914,91.3087,5104.0
2020-01-02 10:25:00,101.15,101.17,101.11,101.16,5935.0,91.2997,91.3178,91.2636,91.3087,5935.0
2020-01-02 10:30:00,101.15,101.3,101.15,101.3,9953.0,91.2997,91.4351,91.2997,91.4351,9953.0
2020-01-02 10:35:00,101.29,101.4,101.28,101.4,8283.0,91.4261,91.5254,91.4171,91.5254,8283.0
2020-01-02 10:40:00,101.38,101.47,101.31,101.47,5187.0,91.5073,91.5886,91.4441,91.5886,5187.0
2020-01-02 10:45:00,101.47,101.49,101.34,101.42,7038.0,91.5886,91.6066,91.4712,91.5434,7038.0
2020-01-02 10:50:00,101.42,101.46,101.36,101.45,5641.0,91.5434,91.5795,91.4893,91.5705,5641.0
2020-01-02 10:55:00,101.45,101.56,101.41,101.53,10116.0,91.5705,91.6698,91.5344,91.6427,10116.0
2020-01-02 11:00:00,101.53,101.65,101.51,101.64,13564.0,91.6427,91.751,91.6247,91.742,13564.0
2020-01-02 11:05:00,101.64,101.67,101.61,101.67,6102.0,91.742,91.7691,91.7149,91.7691,6102.0
2020-01-02 11:10:00,101.68,101.73,101.65,101.66,4213.0,91.7781,91.8232,91.751,91.7601,4213.0
2020-01-02 11:15:00,101.66,101.69,101.64,101.68,6299.0,91.7601,91.7871,91.742,91.7781,6299.0
2020-01-02 11:20:00,101.7,101.81,101.69,101.81,3451.0,91.7962,91.8954,91.7871,91.8954,3451.0
2020-01-02 11:25:00,101.82,101.85,101.7,101.73,5349.0,91.9045,91.9315,91.7962,91.8232,5349.0
2020-01-02 11:30:00,101.73,101.77,101.59,101.59,11962.0,91.8232,91.8593,91.6969,91.6969,11962.0
2020-01-02 11:35:00,101.57,101.57,101.37,101.42,21529.0,91.6788,91.6788,91.4983,91.5434,21529.0
2020-01-02 11:40:00,101.42,101.62,101.42,101.62,7043.0,91.5434,91.7239,91.5434,91.7239,7043.0
2020-01-02 11:45:00,101.62,101.63,101.55,101.55,4966.0,91.7239,91.733,91.6608,91.6608,4966.0
2020-01-02 11:50:00,101.56,101.58,101.51,101.52,10481.0,91.6698,91.6878,91.6247,91.6337,10481.0
2020-01-02 11:55:00,101.52,101.57,101.52,101.53,5950.0,91.6337,91.6788,91.6337,91.6427,5950.0
2020-01-02 12:00:00,101.54,101.54,101.41,101.48,17442.0,91.6517,91.6517,91.5344,91.5976,17442.0
2020-01-02 12:05:00,101.48,101.48,101.4,101.42,8207.0,91.5976,91.5976,91.5254,91.5434,8207.0
2020-01-02 12:10:00,101.41,101.44,101.39,101.41,6765.0,91.5344,91.5615,91.5163,91.5344,6765.0
2020-01-02 12:15:00,101.41,101.47,101.4,101.47,4167.0,91.5344,91.5886,91.5254,91.5886,4167.0
2020-01-02 12:20:00,101.47,101.49,101.43,101.44,2713.0,91.5886,91.6066,91.5524,91.5615,2713.0
2020-01-02 12:25:00,101.45,101.52,101.44,101.52,3839.0,91.5705,91.6337,91.5615,91.6337,3839.0
2020-01-02 12:30:00,101.51,101.56,101.51,101.56,4424.0,91.6247,91.6698,91.6247,91.6698,4424.0
2020-01-02 12:35:00,101.55,101.63,101.54,101.63,6671.0,91.6608,91.733,91.6517,91.733,6671.0
2020-01-02 12:40:00,101.64,101.68,101.63,101.67,3190.0,91.742,91.7781,91.733,91.7691,3190.0
2020-01-02 12:45:00,101.67,101.68,101.65,101.66,4722.0,91.7691,91.7781,91.751,91.7601,4722.0
2020-01-02 12:50:00,101.66,101.69,101.65,101.69,3808.0,91.7601,91.7871,91.751,91.7871,3808.0
2020-01-02 12:55:00,101.72,101.77,101.69,101.75,3751.0,91.8142,91.8593,91.7871,91.8413,3751.0
2020-01-02 13:00:00,101.74,101.74,101.66,101.7,4754.0,91.8323,91.8323,91.7601,91.7962,4754.0
2020-01-02 13:05:00,101.71,101.73,101.69,101.71,3964.0,91.8052,91.8232,91.7871,91.8052,3964.0
2020-01-02 13:10:00,101.71,101.71,101.64,101.66,4080.0,91.8052,91.8052,91.742,91.7601,4080.0
2020-01-02 13:15:00,101.66,101.72,101.65,101.71,3639.0,91.7601,91.8142,91.751,91.8052,3639.0
2020-01-02 13:20:00,101.7,101.72,101.68,101.7,5312.0,91.7962,91.8142,91.7781,91.7962,5312.0
2020-01-02 13:25:00,101.7,101.71,101.67,101.7,3437.0,91.7962,91.8052,91.7691,91.7962,3437.0
2020-01-02 13:30:00,101.7,101.7,101.65,101.7,3119.0,91.7962,91.7962,91.751,91.7962,3119.0
2020-01-02 13:35:00,101.69,101.71,101.64,101.67,5920.0,91.7871,91.8052,91.742,91.7691,5920.0
2020-01-02 13:40:00,101.67,101.77,101.65,101.77,13605.0,91.7691,91.8593,91.751,91.8593,13605.0
2020-01-02 13:45:00,101.77,101.79,101.73,101.73,5438.0,91.8593,91.8774,91.8232,91.8232,5438.0
2020-01-02 13:50:00,101.73,101.75,101.73,101.75,2200.0,91.8232,91.8413,91.8232,91.8413,2200.0
2020-01-02 13:55:00,101.74,101.78,101.72,101.78,6039.0,91.8323,91.8684,91.8142,91.8684,6039.0
2020-01-02 14:00:00,101.78,101.85,101.78,101.84,4517.0,91.8684,91.9315,91.8684,91.9225,4517.0
2020-01-02 14:05:00,101.83,101.85,101.82,101.85,3015.0,91.9135,91.9315,91.9045,91.9315,3015.0
2020-01-02 14:10:00,101.84,101.89,101.78,101.89,7195.0,91.9225,91.9677,91.8684,91.9677,7195.0
2020-01-02 14:15:00,101.88,101.89,101.8,101.82,11301.0,91.9586,91.9677,91.8864,91.9045,11301.0
2020-01-02 14:20:00,101.84,101.93,101.84,101.9,5425.0,91.9225,92.0038,91.9225,91.9767,5425.0
2020-01-02 14:25:00,101.9,101.91,101.87,101.9,5467.0,91.9767,91.9857,91.9496,91.9767,5467.0
2020-01-02 14:30:00,101.88,101.91,101.86,101.88,5534.0,91.9586,91.9857,91.9406,91.9586,5534.0
2020-01-02 14:35:00,101.88,101.92,101.87,101.88,6950.0,91.9586,91.9947,91.9496,91.9586,6950.0
2020-01-02 14:40:00,101.88,101.95,101.84,101.94,14130.0,91.9586,92.0218,91.9225,92.0128,14130.0
2020-01-02 14:45:00,101.94,101.99,101.93,101.98,5044.0,92.0128,92.0579,92.0038,92.0489,5044.0
2020-01-02 14:50:00,101.98,102.03,101.97,102.02,12756.0,92.0489,92.094,92.0399,92.085,12756.0
2020-01-02 14:55:00,102.02,102.02,101.94,101.94,4841.0,92.085,92.085,92.0128,92.0128,4841.0
2020-01-02 15:00:00,101.95,101.95,101.81,101.81,6664.0,92.0218,92.0218,91.8954,91.8954,6664.0
2020-01-02 15:05:00,101.81,101.81,101.66,101.71,9749.0,91.8954,91.8954,91.7601,91.8052,9749.0
2020-01-02 15:10:00,101.72,101.73,101.65,101.7,11455.0,91.8142,91.8232,91.751,91.7962,11455.0
2020-01-02 15:15:00,101.7,101.7,101.65,101.69,8298.0,91.7962,91.7962,91.751,91.7871,8298.0
2020-01-02 15:20:00,101.7,101.74,101.67,101.71,9394.0,91.7962,91.8323,91.7691,91.8052,9394.0
2020-01-02 15:25:00,101.71,101.76,101.69,101.76,5012.0,91.8052,91.8503,91.7871,91.8503,5012.0
2020-01-02 15:30:00,101.77,101.82,101.76,101.82,9761.0,91.8593,91.9045,91.8503,91.9045,9761.0
2020-01-02 15:35:00,101.83,101.87,101.82,101.86,8722.0,91.9135,91.9496,91.9045,91.9406,8722.0
2020-01-02 15:40:00,101.86,101.88,101.83,101.88,10954.0,91.9406,91.9586,91.9135,91.9586,10954.0
2020-01-02 15:45:00,101.88,101.93,101.82,101.86,18890.0,91.9586,92.0038,91.9045,91.9406,18890.0
2020-01-02 15:50:00,101.87,102.0,101.87,102.0,36204.0,91.9496,92.0669,91.9496,92.0669,36204.0
2020-01-02 15:55:00,102.01,102.19,101.97,102.16,127167.0,92.076,92.2384,92.0399,92.2114,127167.0
2020-01-03 09:30:00,101.42,101.42,101.03,101.19,29286.0,91.5434,91.5434,91.1914,91.3358,29286.0
2020-01-03 09:35:00,101.14,101.25,100.63,100.63,25725.0,91.2907,91.39,90.8304,90.8304,25725.0
2020-01-03 09:40:00,100.63,100.69,100.36,100.37,14786.0,90.8304,90.8845,90.5866,90.5957,14786.0
2020-01-03 09:45:00,100.48,100.83,100.44,100.83,12564.0,90.695,91.0109,90.6589,91.0109,12564.0
2020-01-03 09:50:00,100.82,100.96,100.69,100.85,27358.0,91.0019,91.1282,90.8845,91.0289,27358.0
2020-01-03 09:55:00,100.84,101.06,100.84,101.06,5050.0,91.0199,91.2185,91.0199,91.2185,5050.0
2020-01-03 10:00:00,101.02,101.29,100.95,101.24,15773.0,91.1824,91.4261,91.1192,91.381,15773.0
2020-01-03 10:05:00,101.21,101.36,101.21,101.36,4560.0,91.3539,91.4893,91.3539,91.4893,4560.0
2020-01-03 10:10:00,101.37,101.37,101.24,101.3,9673.0,91.4983,91.4983,91.381,91.4351,9673.0
2020-01-03 10:15:00,101.38,101.5,101.36,101.47,10634.0,91.5073,91.6156,91.4893,91.5886,10634.0
2020-01-03 10:20:00,101.46,101.49,101.37,101.46,6214.0,91.5795,91.6066,91.4983,91.5795,6214.0
2020-01-03 10:25:00,101.47,101.52,101.47,101.51,2457.0,91.5886,91.6337,91.5886,91.6247,2457.0
2020-01-03 10:30:00,101.53,101.53,101.46,101.46,2720.0,91.6427,91.6427,91.5795,91.5795,2720.0
2020-01-03 10:35:00,101.46,101.46,101.4,101.42,1058.0,91.5795,91.5795,91.5254,91.5434,1058.0
2020-01-03 10:40:00,101.48,101.63,101.48,101.59,3623.0,91.5976,91.733,91.5976,91.6969,3623.0
2020-01-03 10:45:00,101.59,101.64,101.49,101.6,8574.0,91.6969,91.742,91.6066,91.7059,8574.0
2020-01-03 10:50:00,101.6,101.63,101.5,101.52,5877.0,91.7059,91.733,91.6156,91.6337,5877.0
2020-01-03 10:55:00,101.52,101.65,101.48,101.48,8045.0,91.6337,91.751,91.5976,91.5976,8045.0
2020-01-03 11:00:00,101.5,101.55,101.48,101.55,3033.0,91.6156,91.6608,91.5976,91.6608,3033.0
2020-01-03 11:05:00,101.54,101.58,101.54,101.56,3783.0,91.6517,91.6878,91.6517,91.6698,3783.0
2020-01-03 11:10:00,101.56,101.59,101.55,101.55,2801.0,91.6698,91.6969,91.6608,91.6608,2801.0
2020-01-03 11:15:00,101.55,101.63,101.54,101.63,5855.0,91.6608,91.733,91.6517,91.733,5855.0
2020-01-03 11:20:00,101.66,101.85,101.66,101.83,7350.0,91.7601,91.9315,91.7601,91.9135,7350.0
2020-01-03 11:25:00,101.84,101.85,101.79,101.8,2620.0,91.9225,91.9315,91.8774,91.8864,2620.0
2020-01-03 11:30:00,101.81,101.86,101.76,101.86,5713.0,91.8954,91.9406,91.8503,91.9406,5713.0
2020-01-03 11:35:00,101.81,101.85,101.79,101.82,3790.0,91.8954,91.9315,91.8774,91.9045,3790.0
2020-01-03 11:40:00,101.83,101.84,101.71,101.72,2830.0,91.9135,91.9225,91.8052,91.8142,2830.0
2020-01-03 11:45:00,101.75,101.86,101.73,101.81,9357.0,91.8413,91.9406,91.8232,91.8954,9357.0
2020-01-03 11:50:00,101.83,101.85,101.74,101.78,2701.0,91.9135,91.9315,91.8323,91.8684,2701.0
2020-01-03 11:55:00,101.78,101.81,101.75,101.79,2447.0,91.8684,91.8954,91.8413,91.8774,2447.0
2020-01-03 12:00:00,101.81,101.86,101.76,101.82,3187.0,91.8954,91.9406,91.8503,91.9045,3187.0
2020-01-03 12:05:00,101.83,101.89,101.8,101.81,4635.0,91.9135,91.9677,91.8864,91.8954,4635.0
2020-01-03 12:10:00,101.8,101.82,101.72,101.72,4617.0,91.8864,91.9045,91.8142,91.8142,4617.0
2020-01-03 12:15:00,101.75,101.76,101.72,101.76,1853.0,91.8413,91.8503,91.8142,91.8503,1853.0
2020-01-03 12:20:00,101.75,101.82,101.71,101.79,4890.0,91.8413,91.9045,91.8052,91.8774,4890.0
2020-01-03 12:25:00,101.8,101.84,101.79,101.8,1833.0,91.8864,91.9225,91.8774,91.8864,1833.0
2020-01-03 12:30:00,101.78,101.82,101.73,101.8,4452.0,91.8684,91.9045,91.8232,91.8864,4452.0
2020-01-03 12:35:00,101.8,101.8,101.76,101.78,1312.0,91.8864,91.8864,91.8503,91.8684,1312.0
2020-01-03 12:40:00,101.79,101.79,101.75,101.76,3420.0,91.8774,91.8774,91.8413,91.8503,3420.0
2020-01-03 12:45:00,101.77,101.78,101.75,101.77,2711.0,91.8593,91.8684,91.8413,91.8593,2711.0
2020-01-03 12:50:00,101.76,101.81,101.75,101.8,4734.0,91.8503,91.8954,91.8413,91.8864,4734.0
2020-01-03 12:55:00,101.78,101.78,101.72,101.77,4144.0,91.8684,91.8684,91.8142,91.8593,4144.0
2020-01-03 13:00:00,101.74,101.76,101.74,101.75,1850.0,91.8323,91.8503,91.8323,91.8413,1850.0
2020-01-03 13:05:00,101.76,101.84,101.76,101.8,11639.0,91.8503,91.9225,91.8503,91.8864,11639.0
2020-01-03 13:10:00,101.8,101.81,101.75,101.77,5198.0,91.8864,91.8954,91.8413,91.8593,5198.0
2020-01-03 13:15:00,101.77,101.85,101.76,101.8,4237.0,91.8593,91.9315,91.8503,91.8864,4237.0
2020-01-03 13:20:00,101.8,101.84,101.8,101.83,2570.0,91.8864,91.9225,91.8864,91.9135,2570.0
2020-01-03 13:25:00,101.84,101.92,101.83,101.88,5285.0,91.9225,91.9947,91.9135,91.9586,5285.0
2020-01-03 13:30:00,101.82,101.84,101.74,101.74,1410.0,91.9045,91.9225,91.8323,91.8323,1410.0
2020-01-03 13:35:00,101.74,101.74,101.56,101.69,7414.0,91.8323,91.8323,91.6698,91.7871,7414.0
2020-01-03 13:40:00,101.72,101.75,101.69,101.74,3156.0,91.8142,91.8413,91.7871,91.8323,3156.0
2020-01-03 13:45:00,101.72,101.76,101.72,101.75,2326.0,91.8142,91.8503,91.8142,91.8413,2326.0
2020-01-03 13:50:00,101.76,101.76,101.7,101.72,2254.0,91.8503,91.8503,91.7962,91.8142,2254.0
2020-01-03 13:55:00,101.7,101.72,101.63,101.68,2451.0,91.7962,91.8142,91.733,91.7781,2451.0
2020-01-03 14:00:00,101.67,101.79,101.66,101.7,12301.0,91.7691,91.8774,91.7601,91.7962,12301.0
2020-01-03 14:05:00,101.7,101.7,101.66,101.68,4184.0,91.7962,91.7962,91.7601,91.7781,4184.0
2020-01-03 14:10:00,101.66,101.73,101.65,101.73,3970.0,91.7601,91.8232,91.751,91.8232,3970.0
2020-01-03 14:15:00,101.73,101.76,101.72,101.73,2426.0,91.8232,91.8503,91.8142,91.8232,2426.0
2020-01-03 14:20:00,101.72,101.79,101.72,101.78,2569.0,91.8142,91.8774,91.8142,91.8684,2569.0
2020-01-03 14:25:00,101.77,101.83,101.74,101.82,3904.0,91.8593,91.9135,91.8323,91.9045,3904.0
2020-01-03 14:30:00,101.83,101.84,101.79,101.8,48399.0,91.9135,91.9225,91.8774,91.8864,48399.0
2020-01-03 14:35:00,101.79,101.87,101.77,101.87,5078.0,91.8774,91.9496,91.8593,91.9496,5078.0
2020-01-03 14:40:00,101.88,101.95,101.87,101.95,2496.0,91.9586,92.0218,91.9496,92.0218,2496.0
2020-01-03 14:45:00,101.93,101.93,101.87,101.88,4143.0,92.0038,92.0038,91.9496,91.9586,4143.0
2020-01-03 14:50:00,101.9,101.95,101.9,101.92,3130.0,91.9767,92.0218,91.9767,91.9947,3130.0
2020-01-03 14:55:00,101.94,101.95,101.91,101.94,2595.0,92.0128,92.0218,91.9857,92.0128,2595.0
2020-01-03 15:00:00,101.91,102.01,101.9,102.0,5437.0,91.9857,92.076,91.9767,92.0669,5437.0
2020-01-03 15:05:00,101.97,102.0,101.94,101.96,6712.0,92.0399,92.0669,92.0128,92.0308,6712.0
2020-01-03 15:10:00,101.94,101.97,101.9,101.94,6507.0,92.0128,92.0399,91.9767,92.0128,6507.0
2020-01-03 15:15:00,101.93,101.94,101.81,101.83,3988.0,92.0038,92.0128,91.8954,91.9135,3988.0
2020-01-03 15:20:00,101.81,101.84,101.74,101.75,5730.0,91.8954,91.9225,91.8323,91.8413,5730.0
2020-01-03 15:25:00,101.76,101.77,101.74,101.76,4364.0,91.8503,91.8593,91.8323,91.8503,4364.0
2020-01-03 15:30:00,101.77,101.77,101.66,101.69,10424.0,91.8593,91.8593,91.7601,91.7871,10424.0
2020-01-03 15:35:00,101.69,101.74,101.65,101.66,9167.0,91.7871,91.8323,91.751,91.7601,9167.0
2020-01-03 15:40:00,101.65,101.72,101.64,101.72,5225.0,91.751,91.8142,91.742,91.8142,5225.0
2020-01-03 15:45:00,101.72,101.72,101.59,101.68,9004.0,91.8142,91.8142,91.6969,91.7781,9004.0
2020-01-03 15:50:00,101.69,101.79,101.66,101.77,14683.0,91.7871,91.8774,91.7601,91.8593,14683.0
2020-01-03 15:55:00,101.78,101.93,101.75,101.84,76659.0,91.8684,92.0038,91.8413,91.9225,76659.0
2020-01-06 09:30:00,101.43,101.43,101.06,101.12,18300.0,91.5524,91.5524,91.2185,91.2726,18300.0
2020-01-06 09:35:00,101.1,101.42,101.1,101.32,6664.0,91.2546,91.5434,91.2546,91.4532,6664.0
2020-01-06 09:40:00,101.3,101.57,101.3,101.48,12100.0,91.4351,91.6788,91.4351,91.5976,12100.0
2020-01-06 09:45:00,101.47,101.51,101.32,101.33,6624.0,91.5886,91.6247,91.4532,91.4622,6624.0
2020-01-06 09:50:00,101.37,101.44,101.33,101.43,6957.0,91.4983,91.5615,91.4622,91.5524,6957.0
2020-01-06 09:55:00,101.44,101.8,101.41,101.74,20179.0,91.5615,91.8864,91.5344,91.8323,20179.0
2020-01-06 10:00:00,101.74,101.75,101.54,101.59,18177.0,91.8323,91.8413,91.6517,91.6969,18177.0
2020-01-06 10:05:00,101.55,101.61,101.48,101.55,6704.0,91.6608,91.7149,91.5976,91.6608,6704.0
2020-01-06 10:10:00,101.54,101.67,101.51,101.62,7848.0,91.6517,91.7691,91.6247,91.7239,7848.0
2020-01-06 10:15:00,101.6,101.6,101.51,101.55,4112.0,91.7059,91.7059,91.6247,91.6608,4112.0
2020-01-06 10:20:00,101.55,101.57,101.47,101.47,3642.0,91.6608,91.6788,91.5886,91.5886,3642.0
2020-01-06 10:25:00,101.47,101.54,101.47,101.52,4613.0,91.5886,91.6517,91.5886,91.6337,4613.0
2020-01-06 10:30:00,101.53,101.58,101.43,101.58,6860.0,91.6427,91.6878,91.5524,91.6878,6860.0
2020-01-06 10:35:00,101.57,101.74,101.56,101.68,7184.0,91.6788,91.8323,91.6698,91.7781,7184.0
2020-01-06 10:40:00,101.69,101.72,101.62,101.71,7183.0,91.7871,91.8142,91.7239,91.8052,7183.0
2020-01-06 10:45:00,101.71,101.76,101.67,101.75,4151.0,91.8052,91.8503,91.7691,91.8413,4151.0
2020-01-06 10:50:00,101.74,101.77,101.69,101.7,4092.0,91.8323,91.8593,91.7871,91.7962,4092.0
2020-01-06 10:55:00,101.69,101.78,101.68,101.75,5937.0,91.7871,91.8684,91.7781,91.8413,5937.0
2020-01-06 11:00:00,101.77,101.77,101.67,101.72,10772.0,91.8593,91.8593,91.7691,91.8142,10772.0
2020-01-06 11:05:00,101.73,101.73,101.69,101.72,3116.0,91.8232,91.8232,91.7871,91.8142,3116.0
2020-01-06 11:10:00,101.71,101.79,101.68,101.77,7270.0,91.8052,91.8774,91.7781,91.8593,7270.0
2020-01-06 11:15:00,101.77,101.8,101.71,101.72,11061.0,91.8593,91.8864,91.8052,91.8142,11061.0
2020-01-06 11:20:00,101.7,101.7,101.61,101.68,7822.0,91.7962,91.7962,91.7149,91.7781,7822.0
2020-01-06 11:25:00,101.68,101.68,101.54,101.54,3179.0,91.7781,91.7781,91.6517,91.6517,3179.0
2020-01-06 11:30:00,101.58,101.61,101.48,101.59,11701.0,91.6878,91.7149,91.5976,91.6969,11701.0
2020-01-06 11:35:00,101.57,101.64,101.52,101.61,5878.0,91.6788,91.742,91.6337,91.7149,5878.0
2020-01-06 11:40:00,101.64,101.67,101.56,101.59,11506.0,91.742,91.7691,91.6698,91.6969,11506.0
2020-01-06 11:45:00,101.59,101.67,101.59,101.67,3350.0,91.6969,91.7691,91.6969,91.7691,3350.0
2020-01-06 11:50:00,101.68,101.69,101.39,101.51,41405.0,91.7781,91.7871,91.5163,91.6247,41405.0
2020-01-06 11:55:00,101.51,101.52,101.43,101.46,7289.0,91.6247,91.6337,91.5524,91.5795,7289.0
2020-01-06 12:00:00,101.47,101.49,101.42,101.48,4757.0,91.5886,91.6066,91.5434,91.5976,4757.0
2020-01-06 12:05:00,101.48,101.52,101.45,101.52,3040.0,91.5976,91.6337,91.5705,91.6337,3040.0
2020-01-06 12:10:00,101.52,101.55,101.49,101.55,6576.0,91.6337,91.6608,91.6066,91.6608,6576.0
2020-01-06 12:15:00,101.54,101.56,101.49,101.51,4010.0,91.6517,91.6698,91.6066,91.6247,4010.0
2020-01-06 12:20:00,101.51,101.54,101.51,101.52,3320.0,91.6247,91.6517,91.6247,91.6337,3320.0
2020-01-06 12:25:00,101.5,101.58,101.5,101.54,5387.0,91.6156,91.6878,91.6156,91.6517,5387.0
2020-01-06 12:30:00,101.54,101.59,101.53,101.56,2502.0,91.6517,91.6969,91.6427,91.6698,2502.0
2020-01-06 12:35:00,101.57,101.57,101.51,101.53,4070.0,91.6788,91.6788,91.6247,91.6427,4070.0
2020-01-06 12:40:00,101.52,101.56,101.52,101.56,3705.0,91.6337,91.6698,91.6337,91.6698,3705.0
2020-01-06 12:45:00,101.55,101.57,101.54,101.56,3196.0,91.6608,91.6788,91.6517,91.6698,3196.0
2020-01-06 12:50:00,101.57,101.58,101.52,101.54,4625.0,91.6788,91.6878,91.6337,91.6517,4625.0
2020-01-06 12:55:00,101.55,101.55,101.52,101.54,4043.0,91.6608,91.6608,91.6337,91.6517,4043.0
2020-01-06 13:00:00,101.53,101.55,101.52,101.53,4791.0,91.6427,91.6608,91.6337,91.6427,4791.0
2020-01-06 13:05:00,101.54,101.65,101.54,101.61,4735.0,91.6517,91.751,91.6517,91.7149,4735.0
2020-01-06 13:10:00,101.63,101.66,101.6,101.61,4530.0,91.733,91.7601,91.7059,91.7149,4530.0
2020-01-06 13:15:00,101.61,101.62,101.58,101.61,4984.0,91.7149,91.7239,91.6878,91.7149,4984.0
2020-01-06 13:20:00,101.62,101.69,101.61,101.69,5553.0,91.7239,91.7871,91.7149,91.7871,5553.0
2020-01-06 13:25:00,101.68,101.7,101.64,101.64,4235.0,91.7781,91.7962,91.742,91.742,4235.0
2020-01-06 13:30:00,101.64,101.66,101.62,101.62,7483.0,91.742,91.7601,91.7239,91.7239,7483.0
2020-01-06 13:35:00,101.62,101.67,101.58,101.64,5791.0,91.7239,91.7691,91.6878,91.742,5791.0
2020-01-06 13:40:00,101.63,101.67,101.63,101.64,3144.0,91.733,91.7691,91.733,91.742,3144.0
2020-01-06 13:45:00,101.64,101.67,101.62,101.66,6866.0,91.742,91.7691,91.7239,91.7601,6866.0
2020-01-06 13:50:00,101.65,101.65,101.61,101.61,5735.0,91.751,91.751,91.7149,91.7149,5735.0
2020-01-06 13:55:00,101.62,101.63,101.57,101.57,15208.0,91.7239,91.733,91.6788,91.6788,15208.0
2020-01-06 14:00:00,101.56,101.56,101.49,101.52,7372.0,91.6698,91.6698,91.6066,91.6337,7372.0
2020-01-06 14:05:00,101.53,101.57,101.53,101.57,5695.0,91.6427,91.6788,91.6427,91.6788,5695.0
2020-01-06 14:10:00,101.57,101.59,101.55,101.55,4440.0,91.6788,91.6969,91.6608,91.6608,4440.0
2020-01-06 14:15:00,101.55,101.57,101.54,101.55,8148.0,91.6608,91.6788,91.6517,91.6608,8148.0
2020-01-06 14:20:00,101.56,101.6,101.56,101.58,11580.0,91.6698,91.7059,91.6698,91.6878,11580.0
2020-01-06 14:25:00,101.58,101.58,101.5,101.5,10797.0,91.6878,91.6878,91.6156,91.6156,10797.0
2020-01-06 14:30:00,101.51,101.52,101.48,101.48,5638.0,91.6247,91.6337,91.5976,91.5976,5638.0
2020-01-06 14:35:00,101.48,101.5,101.45,101.48,6401.0,91.5976,91.6156,91.5705,91.5976,6401.0
2020-01-06 14:40:00,101.49,101.51,101.47,101.47,6778.0,91.6066,91.6247,91.5886,91.5886,6778.0
2020-01-06 14:45:00,101.47,101.48,101.46,101.48,3051.0,91.5886,91.5976,91.5795,91.5976,3051.0
2020-01-06 14:50:00,101.5,101.52,101.49,101.51,5560.0,91.6156,91.6337,91.6066,91.6247,5560.0
2020-01-06 14:55:00,101.51,101.52,101.49,101.51,8716.0,91.6247,91.6337,91.6066,91.6247,8716.0
2020-01-06 15:00:00,101.51,101.54,101.5,101.52,11672.0,91.6247,91.6517,91.6156,91.6337,11672.0
2020-01-06 15:05:00,101.52,101.58,101.52,101.55,7121.0,91.6337,91.6878,91.6337,91.6608,7121.0
2020-01-06 15:10:00,101.55,101.66,101.55,101.66,7443.0,91.6608,91.7601,91.6608,91.7601,7443.0
2020-01-06 15:15:00,101.66,101.69,101.64,101.65,9739.0,91.7601,91.7871,91.742,91.751,9739.0
2020-01-06 15:20:00,101.66,101.67,101.63,101.65,7962.0,91.7601,91.7691,91.733,91.751,7962.0
2020-01-06 15:25:00,101.65,101.69,101.64,101.66,5557.0,91.751,91.7871,91.742,91.7601,5557.0
2020-01-06 15:30:00,101.67,101.67,101.57,101.62,14930.0,91.7691,91.7691,91.6788,91.7239,14930.0
2020-01-06 15:35:00,101.62,101.66,101.61,101.63,11120.0,91.7239,91.7601,91.7149,91.733,11120.0
2020-01-06 15:40:00,101.63,101.7,101.63,101.7,13611.0,91.733,91.7962,91.733,91.7962,13611.0
2020-01-06 15:45:00,101.7,101.74,101.68,101.71,27945.0,91.7962,91.8323,91.7781,91.8052,27945.0
2020-01-06 15:50:00,101.71,101.76,101.7,101.73,45282.0,91.8052,91.8503,91.7962,91.8232,45282.0
2020-01-06 15:55:00,101.74,101.79,101.64,101.79,104707.0,91.8323,91.8774,91.742,91.8774,104707.0
2020-01-07 09:30:00,101.75,101.9,101.65,101.7,33883.0,91.8413,91.9767,91.751,91.7962,33883.0
2020-01-07 09:35:00,101.64,101.95,101.64,101.78,7419.0,91.742,92.0218,91.742,91.8684,7419.0
2020-01-07 09:40:00,101.74,101.83,101.72,101.72,5924.0,91.8323,91.9135,91.8142,91.8142,5924.0
2020-01-07 09:45:00,101.6,101.72,101.6,101.66,2006.0,91.7059,91.8142,91.7059,91.7601,2006.0
2020-01-07 09:50:00,101.68,101.69,101.59,101.66,5184.0,91.7781,91.7871,91.6969,91.7601,5184.0
2020-01-07 09:55:00,101.66,101.78,101.65,101.76,5534.0,91.7601,91.8684,91.751,91.8503,5534.0
2020-01-07 10:00:00,101.75,101.81,101.7,101.72,4775.0,91.8413,91.8954,91.7962,91.8142,4775.0
2020-01-07 10:05:00,101.71,101.75,101.68,101.72,7788.0,91.8052,91.8413,91.7781,91.8142,7788.0
2020-01-07 10:10:00,101.71,101.74,101.68,101.72,4315.0,91.8052,91.8323,91.7781,91.8142,4315.0
2020-01-07 10:15:00,101.7,101.83,101.68,101.79,7455.0,91.7962,91.9135,91.7781,91.8774,7455.0
2020-01-07 10:20:00,101.82,101.85,101.81,101.81,4437.0,91.9045,91.9315,91.8954,91.8954,4437.0
2020-01-07 10:25:00,101.78,101.8,101.71,101.79,7270.0,91.8684,91.8864,91.8052,91.8774,7270.0
2020-01-07 10:30:00,101.79,101.83,101.73,101.74,7100.0,91.8774,91.9135,91.8232,91.8323,7100.0
2020-01-07 10:35:00,101.74,101.81,101.73,101.81,2703.0,91.8323,91.8954,91.8232,91.8954,2703.0
2020-01-07 10:40:00,101.78,101.79,101.59,101.61,8705.0,91.8684,91.8774,91.6969,91.7149,8705.0
2020-01-07 10:45:00,101.59,101.64,101.54,101.6,4479.0,91.6969,91.742,91.6517,91.7059,4479.0
2020-01-07 10:50:00,101.6,101.6,101.56,101.59,4627.0,91.7059,91.7059,91.6698,91.6969,4627.0
2020-01-07 10:55:00,101.6,101.72,101.6,101.7,4475.0,91.7059,91.8142,91.7059,91.7962,4475.0
2020-01-07 11:00:00,101.69,101.82,101.67,101.82,6545.0,91.7871,91.9045,91.7691,91.9045,6545.0
2020-01-07 11:05:00,101.79,101.97,101.79,101.97,5383.0,91.8774,92.0399,91.8774,92.0399,5383.0
2020-01-07 11:10:00,101.99,101.99,101.92,101.99,5397.0,92.0579,92.0579,91.9947,92.0579,5397.0
2020-01-07 11:15:00,101.99,102.08,101.98,102.06,6169.0,92.0579,92.1392,92.0489,92.1211,6169.0
2020-01-07 11:20:00,102.07,102.13,102.0,102.1,6915.0,92.1301,92.1843,92.0669,92.1572,6915.0
2020-01-07 11:25:00,102.08,102.13,102.07,102.11,4183.0,92.1392,92.1843,92.1301,92.1662,4183.0
2020-01-07 11:30:00,102.12,102.16,102.06,102.07,4915.0,92.1753,92.2114,92.1211,92.1301,4915.0
2020-01-07 11:35:00,102.08,102.16,102.06,102.15,4663.0,92.1392,92.2114,92.1211,92.2023,4663.0
2020-01-07 11:40:00,102.15,102.21,102.15,102.2,3227.0,92.2023,92.2565,92.2023,92.2475,3227.0
2020-01-07 11:45:00,102.21,102.22,102.14,102.16,4002.0,92.2565,92.2655,92.1933,92.2114,4002.0
2020-01-07 11:50:00,102.14,102.21,102.14,102.19,3403.0,92.1933,92.2565,92.1933,92.2384,3403.0
2020-01-07 11:55:00,102.16,102.18,102.11,102.13,6522.0,92.2114,92.2294,92.1662,92.1843,6522.0
2020-01-07 12:00:00,102.12,102.13,102.08,102.1,3296.0,92.1753,92.1843,92.1392,92.1572,3296.0
2020-01-07 12:05:00,102.09,102.14,102.07,102.12,4572.0,92.1482,92.1933,92.1301,92.1753,4572.0
2020-01-07 12:10:00,102.14,102.19,102.13,102.19,4858.0,92.1933,92.2384,92.1843,92.2384,4858.0
2020-01-07 12:15:00,102.15,102.22,102.11,102.17,5802.0,92.2023,92.2655,92.1662,92.2204,5802.0
2020-01-07 12:20:00,102.16,102.22,102.16,102.22,4483.0,92.2114,92.2655,92.2114,92.2655,4483.0
2020-01-07 12:25:00,102.2,102.24,102.19,102.21,3902.0,92.2475,92.2836,92.2384,92.2565,3902.0
2020-01-07 12:30:00,102.21,102.21,102.14,102.18,4719.0,92.2565,92.2565,92.1933,92.2294,4719.0
2020-01-07 12:35:00,102.19,102.22,102.16,102.17,4190.0,92.2384,92.2655,92.2114,92.2204,4190.0
2020-01-07 12:40:00,102.16,102.18,102.15,102.18,5020.0,92.2114,92.2294,92.2023,92.2294,5020.0
2020-01-07 12:45:00,102.16,102.18,102.12,102.12,3003.0,92.2114,92.2294,92.1753,92.1753,3003.0
2020-01-07 12:50:00,102.13,102.14,102.09,102.11,5508.0,92.1843,92.1933,92.1482,92.1662,5508.0
2020-01-07 12:55:00,102.11,102.18,102.11,102.17,7027.0,92.1662,92.2294,92.1662,92.2204,7027.0
2020-01-07 13:00:00,102.18,102.18,102.13,102.15,2350.0,92.2294,92.2294,92.1843,92.2023,2350.0
2020-01-07 13:05:00,102.15,102.21,102.13,102.16,5271.0,92.2023,92.2565,92.1843,92.2114,5271.0
2020-01-07 13:10:00,102.16,102.2,102.13,102.19,2275.0,92.2114,92.2475,92.1843,92.2384,2275.0
2020-01-07 13:15:00,102.2,102.2,102.13,102.16,4575.0,92.2475,92.2475,92.1843,92.2114,4575.0
2020-01-07 13:20:00,102.17,102.18,102.1,102.12,3358.0,92.2204,92.2294,92.1572,92.1753,3358.0
2020-01-07 13:25:00,102.11,102.12,102.02,102.02,5053.0,92.1662,92.1753,92.085,92.085,5053.0
2020-01-07 13:30:00,102.04,102.05,102.01,102.03,4325.0,92.103,92.1121,92.076,92.094,4325.0
2020-01-07 13:35:00,102.03,102.05,101.93,101.95,14621.0,92.094,92.1121,92.0038,92.0218,14621.0
2020-01-07 13:40:00,101.97,102.05,101.97,102.01,27568.0,92.0399,92.1121,92.0399,92.076,27568.0
2020-01-07 13:45:00,102.01,102.08,102.0,102.03,13714.0,92.076,92.1392,92.0669,92.094,13714.0
2020-01-07 13:50:00,102.04,102.05,101.98,101.98,8388.0,92.103,92.1121,92.0489,92.0489,8388.0
2020-01-07 13:55:00,102.0,102.04,101.89,101.99,20400.0,92.0669,92.103,91.9677,92.0579,20400.0
2020-01-07 14:00:00,101.99,102.01,101.88,101.89,6311.0,92.0579,92.076,91.9586,91.9677,6311.0
2020-01-07 14:05:00,101.89,101.92,101.87,101.9,4774.0,91.9677,91.9947,91.9496,91.9767,4774.0
2020-01-07 14:10:00,101.88,101.9,101.82,101.84,5264.0,91.9586,91.9767,91.9045,91.9225,5264.0
2020-01-07 14:15:00,101.84,101.87,101.83,101.84,6696.0,91.9225,91.9496,91.9135,91.9225,6696.0
2020-01-07 14:20:00,101.84,101.92,101.83,101.91,4003.0,91.9225,91.9947,91.9135,91.9857,4003.0
2020-01-07 14:25:00,101.89,101.93,101.87,101.91,3619.0,91.9677,92.0038,91.9496,91.9857,3619.0
2020-01-07 14:30:00,101.91,102.0,101.9,101.96,5476.0,91.9857,92.0669,91.9767,92.0308,5476.0
2020-01-07 14:35:00,101.97,102.0,101.92,102.0,17971.0,92.0399,92.0669,91.9947,92.0669,17971.0
2020-01-07 14:40:00,102.01,102.02,101.95,101.99,8857.0,92.076,92.085,92.0218,92.0579,8857.0
2020-01-07 14:45:00,102.0,102.01,101.97,101.99,4765.0,92.0669,92.076,92.0399,92.0579,4765.0
2020-01-07 14:50:00,101.99,102.03,101.95,101.98,14549.0,92.0579,92.094,92.0218,92.0489,14549.0
2020-01-07 14:55:00,101.98,102.0,101.95,101.98,6620.0,92.0489,92.0669,92.0218,92.0489,6620.0
2020-01-07 15:00:00,101.97,102.01,101.92,101.95,17281.0,92.0399,92.076,91.9947,92.0218,17281.0
2020-01-07 15:05:00,101.93,102.0,101.91,102.0,3572.0,92.0038,92.0669,91.9857,92.0669,3572.0
2020-01-07 15:10:00,102.0,102.08,101.97,102.07,8453.0,92.0669,92.1392,92.0399,92.1301,8453.0
2020-01-07 15:15:00,102.08,102.08,102.01,102.02,5463.0,92.1392,92.1392,92.076,92.085,5463.0
2020-01-07 15:20:00,102.03,102.03,101.96,101.97,5905.0,92.094,92.094,92.0308,92.0399,5905.0
2020-01-07 15:25:00,101.98,102.0,101.92,101.94,10578.0,92.0489,92.0669,91.9947,92.0128,10578.0
2020-01-07 15:30:00,101.94,102.03,101.94,102.01,12798.0,92.0128,92.094,92.0128,92.076,12798.0
2020-01-07 15:35:00,102.0,102.01,101.96,102.01,10852.0,92.0669,92.076,92.0308,92.076,10852.0
2020-01-07 15:40:00,102.01,102.01,101.92,101.97,10467.0,92.076,92.076,91.9947,92.0399,10467.0
2020-01-07 15:45:00,101.96,102.0,101.93,101.95,17717.0,92.0308,92.0669,92.0038,92.0218,17717.0
2020-01-07 15:50:00,101.95,102.0,101.92,102.0,32759.0,92.0218,92.0669,91.9947,92.0669,32759.0
2020-01-07 15:55:00,102.0,102.0,101.78,101.97,124730.0,92.0669,92.0669,91.8684,92.0399,124730.0
2020-01-08 09:30:00,100.47,101.08,100.34,101.02,63166.0,90.6859,91.2365,90.5686,91.1824,63166.0
2020-01-08 09:35:00,100.96,101.54,100.87,101.4,18942.0,91.1282,91.6517,91.047,91.5254,18942.0
2020-01-08 09:40:00,101.41,101.41,101.14,101.14,7000.0,91.5344,91.5344,91.2907,91.2907,7000.0
2020-01-08 09:45:00,101.12,101.49,101.12,101.49,21228.0,91.2726,91.6066,91.2726,91.6066,21228.0
2020-01-08 09:50:00,101.43,101.74,101.4,101.67,14255.0,91.5524,91.8323,91.5254,91.7691,14255.0
2020-01-08 09:55:00,101.66,101.89,101.63,101.74,9911.0,91.7601,91.9677,91.733,91.8323,9911.0
2020-01-08 10:00:00,101.65,101.86,101.64,101.79,7220.0,91.751,91.9406,91.742,91.8774,7220.0
2020-01-08 10:05:00,101.81,101.94,101.77,101.9,11097.0,91.8954,92.0128,91.8593,91.9767,11097.0
2020-01-08 10:10:00,101.92,102.04,101.8,102.04,7553.0,91.9947,92.103,91.8864,92.103,7553.0
2020-01-08 10:15:00,102.03,102.05,101.86,101.88,7307.0,92.094,92.1121,91.9406,91.9586,7307.0
2020-01-08 10:20:00,101.89,102.02,101.88,102.02,16177.0,91.9677,92.085,91.9586,92.085,16177.0
2020-01-08 10:25:00,102.0,102.03,101.97,102.0,9479.0,92.0669,92.094,92.0399,92.0669,9479.0
2020-01-08 10:30:00,102.02,102.15,101.98,102.06,12538.0,92.085,92.2023,92.0489,92.1211,12538.0
2020-01-08 10:35:00,102.07,102.16,102.05,102.16,5003.0,92.1301,92.2114,92.1121,92.2114,5003.0
2020-01-08 10:40:00,102.16,102.16,102.09,102.14,7575.0,92.2114,92.2114,92.1482,92.1933,7575.0
2020-01-08 10:45:00,102.14,102.14,102.0,102.06,6732.0,92.1933,92.1933,92.0669,92.1211,6732.0
2020-01-08 10:50:00,102.08,102.13,102.06,102.13,6789.0,92.1392,92.1843,92.1211,92.1843,6789.0
2020-01-08 10:55:00,102.11,102.21,102.11,102.21,9288.0,92.1662,92.2565,92.1662,92.2565,9288.0
2020-01-08 11:00:00,102.2,102.2,102.05,102.16,9433.0,92.2475,92.2475,92.1121,92.2114,9433.0
2020-01-08 11:05:00,102.13,102.24,102.1,102.23,15786.0,92.1843,92.2836,92.1572,92.2745,15786.0
2020-01-08 11:10:00,102.23,102.36,102.23,102.33,8744.0,92.2745,92.3919,92.2745,92.3648,8744.0
2020-01-08 11:15:00,102.32,102.46,102.32,102.46,16456.0,92.3558,92.4821,92.3558,92.4821,16456.0
2020-01-08 11:20:00,102.46,102.58,102.46,102.48,14247.0,92.4821,92.5905,92.4821,92.5002,14247.0
2020-01-08 11:25:00,102.5,102.69,102.45,102.58,8585.0,92.5182,92.6897,92.4731,92.5905,8585.0
2020-01-08 11:30:00,102.57,102.63,102.48,102.59,6519.0,92.5814,92.6356,92.5002,92.5995,6519.0
2020-01-08 11:35:00,102.61,102.82,102.59,102.78,13924.0,92.6175,92.8071,92.5995,92.771,13924.0
2020-01-08 11:40:00,102.78,102.98,102.78,102.97,14130.0,92.771,92.9515,92.771,92.9425,14130.0
2020-01-08 11:45:00,102.95,102.96,102.78,102.79,15713.0,92.9244,92.9335,92.771,92.78,15713.0
2020-01-08 11:50:00,102.77,102.79,102.57,102.61,10558.0,92.762,92.78,92.5814,92.6175,10558.0
2020-01-08 11:55:00,102.61,102.64,102.47,102.54,7020.0,92.6175,92.6446,92.4912,92.5544,7020.0
2020-01-08 12:00:00,102.53,102.58,102.44,102.51,6670.0,92.5453,92.5905,92.4641,92.5273,6670.0
2020-01-08 12:05:00,102.49,102.49,102.37,102.38,4693.0,92.5092,92.5092,92.4009,92.4099,4693.0
2020-01-08 12:10:00,102.39,102.4,102.36,102.37,3170.0,92.419,92.428,92.3919,92.4009,3170.0
2020-01-08 12:15:00,102.37,102.41,102.33,102.33,4904.0,92.4009,92.437,92.3648,92.3648,4904.0
2020-01-08 12:20:00,102.34,102.38,102.23,102.23,9261.0,92.3738,92.4099,92.2745,92.2745,9261.0
2020-01-08 12:25:00,102.24,102.32,102.24,102.32,5443.0,92.2836,92.3558,92.2836,92.3558,5443.0
2020-01-08 12:30:00,102.33,102.33,102.24,102.26,5256.0,92.3648,92.3648,92.2836,92.3016,5256.0
2020-01-08 12:35:00,102.27,102.28,102.24,102.25,4497.0,92.3106,92.3197,92.2836,92.2926,4497.0
2020-01-08 12:40:00,102.26,102.35,102.21,102.21,10844.0,92.3016,92.3829,92.2565,92.2565,10844.0
2020-01-08 12:45:00,102.24,102.28,102.21,102.25,8508.0,92.2836,92.3197,92.2565,92.2926,8508.0
2020-01-08 12:50:00,102.26,102.34,102.26,102.34,2100.0,92.3016,92.3738,92.3016,92.3738,2100.0
2020-01-08 12:55:00,102.35,102.41,102.35,102.36,3406.0,92.3829,92.437,92.3829,92.3919,3406.0
2020-01-08 13:00:00,102.37,102.46,102.36,102.42,5898.0,92.4009,92.4821,92.3919,92.446,5898.0
2020-01-08 13:05:00,102.41,102.45,102.41,102.43,1500.0,92.437,92.4731,92.437,92.4551,1500.0
2020-01-08 13:10:00,102.41,102.43,102.39,102.42,3957.0,92.437,92.4551,92.419,92.446,3957.0
2020-01-08 13:15:00,102.41,102.42,102.36,102.38,5317.0,92.437,92.446,92.3919,92.4099,5317.0
2020-01-08 13:20:00,102.4,102.43,102.38,102.39,3546.0,92.428,92.4551,92.4099,92.419,3546.0
2020-01-08 13:25:00,102.39,102.45,102.37,102.43,8378.0,92.419,92.4731,92.4009,92.4551,8378.0
2020-01-08 13:30:00,102.43,102.47,102.43,102.44,6609.0,92.4551,92.4912,92.4551,92.4641,6609.0
2020-01-08 13:35:00,102.43,102.46,102.4,102.45,4156.0,92.4551,92.4821,92.428,92.4731,4156.0
2020-01-08 13:40:00,102.45,102.45,102.39,102.41,5665.0,92.4731,92.4731,92.419,92.437,5665.0
2020-01-08 13:45:00,102.41,102.46,102.39,102.45,4689.0,92.437,92.4821,92.419,92.4731,4689.0
2020-01-08 13:50:00,102.45,102.49,102.43,102.45,2638.0,92.4731,92.5092,92.4551,92.4731,2638.0
2020-01-08 13:55:00,102.47,102.49,102.43,102.49,4676.0,92.4912,92.5092,92.4551,92.5092,4676.0
2020-01-08 14:00:00,102.48,102.58,102.47,102.58,8237.0,92.5002,92.5905,92.4912,92.5905,8237.0
2020-01-08 14:05:00,102.57,102.58,102.52,102.52,4642.0,92.5814,92.5905,92.5363,92.5363,4642.0
2020-01-08 14:10:00,102.52,102.58,102.51,102.57,5774.0,92.5363,92.5905,92.5273,92.5814,5774.0
2020-01-08 14:15:00,102.57,102.58,102.51,102.54,6852.0,92.5814,92.5905,92.5273,92.5544,6852.0
2020-01-08 14:20:00,102.54,102.56,102.4,102.42,8662.0,92.5544,92.5724,92.428,92.446,8662.0
2020-01-08 14:25:00,102.4,102.45,102.36,102.45,8300.0,92.428,92.4731,92.3919,92.4731,8300.0
2020-01-08 14:30:00,102.43,102.45,102.41,102.43,5823.0,92.4551,92.4731,92.437,92.4551,5823.0
2020-01-08 14:35:00,102.42,102.46,102.41,102.42,6361.0,92.446,92.4821,92.437,92.446,6361.0
2020-01-08 14:40:00,102.42,102.43,102.37,102.38,6283.0,92.446,92.4551,92.4009,92.4099,6283.0
2020-01-08 14:45:00,102.39,102.43,102.36,102.41,13542.0,92.419,92.4551,92.3919,92.437,13542.0
2020-01-08 14:50:00,102.39,102.49,102.39,102.49,3192.0,92.419,92.5092,92.419,92.5092,3192.0
2020-01-08 14:55:00,102.48,102.5,102.45,102.48,6522.0,92.5002,92.5182,92.4731,92.5002,6522.0
2020-01-08 15:00:00,102.47,102.5,102.45,102.49,5957.0,92.4912,92.5182,92.4731,92.5092,5957.0
2020-01-08 15:05:00,102.47,102.47,102.4,102.44,5772.0,92.4912,92.4912,92.428,92.4641,5772.0
2020-01-08 15:10:00,102.45,102.48,102.41,102.47,5141.0,92.4731,92.5002,92.437,92.4912,5141.0
2020-01-08 15:15:00,102.47,102.47,102.4,102.42,15516.0,92.4912,92.4912,92.428,92.446,15516.0
2020-01-08 15:20:00,102.42,102.45,102.37,102.4,13338.0,92.446,92.4731,92.4009,92.428,13338.0
2020-01-08 15:25:00,102.39,102.4,102.34,102.38,8739.0,92.419,92.428,92.3738,92.4099,8739.0
2020-01-08 15:30:00,102.37,102.38,102.33,102.35,12697.0,92.4009,92.4099,92.3648,92.3829,12697.0
2020-01-08 15:35:00,102.36,102.42,102.34,102.41,17373.0,92.3919,92.446,92.3738,92.437,17373.0
2020-01-08 15:40:00,102.39,102.4,102.36,102.38,12351.0,92.419,92.428,92.3919,92.4099,12351.0
2020-01-08 15:45:00,102.38,102.42,102.22,102.22,45021.0,92.4099,92.446,92.2655,92.2655,45021.0
2020-01-08 15:50:00,102.2,102.3,102.14,102.17,38564.0,92.2475,92.3377,92.1933,92.2204,38564.0
2020-01-08 15:55:00,102.16,102.23,102.06,102.14,72982.0,92.2114,92.2745,92.1211,92.1933,72982.0
2020-01-09 09:30:00,102.57,102.96,102.4,102.95,27850.0,92.5814,92.9335,92.428,92.9244,27850.0
2020-01-09 09:35:00,102.98,103.5,102.94,103.3,55233.0,92.9515,93.4209,92.9154,93.2403,55233.0
2020-01-09 09:40:00,103.21,103.43,103.12,103.12,10824.0,93.1591,93.3577,93.0779,93.0779,10824.0
2020-01-09 09:45:00,103.06,103.3,103.06,103.13,9932.0,93.0237,93.2403,93.0237,93.0869,9932.0
2020-01-09 09:50:00,103.1,103.21,103.08,103.2,9332.0,93.0598,93.1591,93.0418,93.1501,9332.0
2020-01-09 09:55:00,103.19,103.27,103.16,103.26,17193.0,93.1411,93.2133,93.114,93.2042,17193.0
2020-01-09 10:00:00,103.29,103.35,103.18,103.27,10307.0,93.2313,93.2855,93.132,93.2133,10307.0
2020-01-09 10:05:00,103.28,103.6,103.28,103.58,20851.0,93.2223,93.5111,93.2223,93.4931,20851.0
2020-01-09 10:10:00,103.6,103.68,103.33,103.35,17639.0,93.5111,93.5833,93.2674,93.2855,17639.0
2020-01-09 10:15:00,103.35,103.5,103.35,103.45,6911.0,93.2855,93.4209,93.2855,93.3757,6911.0
2020-01-09 10:20:00,103.44,103.66,103.44,103.62,8462.0,93.3667,93.5653,93.3667,93.5292,8462.0
2020-01-09 10:25:00,103.61,103.76,103.59,103.76,11163.0,93.5202,93.6555,93.5021,93.6555,11163.0
2020-01-09 10:30:00,103.78,103.79,103.63,103.68,16118.0,93.6736,93.6826,93.5382,93.5833,16118.0
2020-01-09 10:35:00,103.7,103.89,103.7,103.85,19802.0,93.6014,93.7729,93.6014,93.7368,19802.0
2020-01-09 10:40:00,103.85,103.94,103.82,103.93,17724.0,93.7368,93.818,93.7097,93.809,17724.0
2020-01-09 10:45:00,103.94,104.02,103.85,103.85,34203.0,93.818,93.8902,93.7368,93.7368,34203.0
2020-01-09 10:50:00,103.85,103.96,103.84,103.9,13570.0,93.7368,93.8361,93.7278,93.7819,13570.0
2020-01-09 10:55:00,103.88,103.92,103.77,103.77,9065.0,93.7639,93.8,93.6646,93.6646,9065.0
2020-01-09 11:00:00,103.73,103.75,103.68,103.75,6121.0,93.6285,93.6465,93.5833,93.6465,6121.0
2020-01-09 11:05:00,103.72,103.75,103.52,103.55,14361.0,93.6194,93.6465,93.4389,93.466,14361.0
2020-01-09 11:10:00,103.56,103.66,103.54,103.57,4839.0,93.475,93.5653,93.457,93.4841,4839.0
2020-01-09 11:15:00,103.57,103.61,103.51,103.61,7477.0,93.4841,93.5202,93.4299,93.5202,7477.0
2020-01-09 11:20:00,103.64,103.64,103.53,103.54,5981.0,93.5472,93.5472,93.4479,93.457,5981.0
2020-01-09 11:25:00,103.53,103.58,103.53,103.55,6286.0,93.4479,93.4931,93.4479,93.466,6286.0
2020-01-09 11:30:00,103.53,103.59,103.52,103.55,6558.0,93.4479,93.5021,93.4389,93.466,6558.0
2020-01-09 11:35:00,103.57,103.73,103.57,103.72,8751.0,93.4841,93.6285,93.4841,93.6194,8751.0
2020-01-09 11:40:00,103.73,103.74,103.45,103.56,7116.0,93.6285,93.6375,93.3757,93.475,7116.0
2020-01-09 11:45:00,103.54,103.57,103.48,103.54,5183.0,93.457,93.4841,93.4028,93.457,5183.0
2020-01-09 11:50:00,103.54,103.58,103.54,103.57,6621.0,93.457,93.4931,93.457,93.4841,6621.0
2020-01-09 11:55:00,103.56,103.56,103.36,103.4,10108.0,93.475,93.475,93.2945,93.3306,10108.0
2020-01-09 12:00:00,103.4,103.41,103.31,103.37,6767.0,93.3306,93.3396,93.2494,93.3035,6767.0
2020-01-09 12:05:00,103.33,103.44,103.33,103.39,5919.0,93.2674,93.3667,93.2674,93.3216,5919.0
2020-01-09 12:10:00,103.39,103.46,103.38,103.42,5333.0,93.3216,93.3848,93.3126,93.3487,5333.0
2020-01-09 12:15:00,103.42,103.48,103.4,103.48,7205.0,93.3487,93.4028,93.3306,93.4028,7205.0
2020-01-09 12:20:00,103.48,103.49,103.33,103.35,12718.0,93.4028,93.4118,93.2674,93.2855,12718.0
2020-01-09 12:25:00,103.37,103.46,103.36,103.42,7648.0,93.3035,93.3848,93.2945,93.3487,7648.0
2020-01-09 12:30:00,103.42,103.42,103.34,103.36,4924.0,93.3487,93.3487,93.2764,93.2945,4924.0
2020-01-09 12:35:00,103.34,103.36,103.32,103.32,3442.0,93.2764,93.2945,93.2584,93.2584,3442.0
2020-01-09 12:40:00,103.33,103.34,103.17,103.17,7024.0,93.2674,93.2764,93.123,93.123,7024.0
2020-01-09 12:45:00,103.19,103.38,103.18,103.38,5097.0,93.1411,93.3126,93.132,93.3126,5097.0
2020-01-09 12:50:00,103.4,103.47,103.38,103.47,5462.0,93.3306,93.3938,93.3126,93.3938,5462.0
2020-01-09 12:55:00,103.42,103.45,103.35,103.37,8935.0,93.3487,93.3757,93.2855,93.3035,8935.0
2020-01-09 13:00:00,103.38,103.45,103.35,103.4,8510.0,93.3126,93.3757,93.2855,93.3306,8510.0
2020-01-09 13:05:00,103.42,103.43,103.33,103.38,5572.0,93.3487,93.3577,93.2674,93.3126,5572.0
2020-01-09 13:10:00,103.36,103.37,103.32,103.34,4346.0,93.2945,93.3035,93.2584,93.2764,4346.0
2020-01-09 13:15:00,103.33,103.38,103.32,103.35,8281.0,93.2674,93.3126,93.2584,93.2855,8281.0
2020-01-09 13:20:00,103.35,103.39,103.31,103.32,5062.0,93.2855,93.3216,93.2494,93.2584,5062.0
2020-01-09 13:25:00,103.33,103.42,103.32,103.41,3469.0,93.2674,93.3487,93.2584,93.3396,3469.0
2020-01-09 13:30:00,103.4,103.4,103.34,103.39,3674.0,93.3306,93.3306,93.2764,93.3216,3674.0
2020-01-09 13:35:00,103.38,103.42,103.37,103.42,7444.0,93.3126,93.3487,93.3035,93.3487,7444.0
2020-01-09 13:40:00,103.42,103.48,103.42,103.42,9784.0,93.3487,93.4028,93.3487,93.3487,9784.0
2020-01-09 13:45:00,103.43,103.45,103.42,103.42,4462.0,93.3577,93.3757,93.3487,93.3487,4462.0
2020-01-09 13:50:00,103.41,103.43,103.39,103.39,10228.0,93.3396,93.3577,93.3216,93.3216,10228.0
2020-01-09 13:55:00,103.38,103.43,103.38,103.41,7055.0,93.3126,93.3577,93.3126,93.3396,7055.0
2020-01-09 14:00:00,103.41,103.52,103.41,103.51,10665.0,93.3396,93.4389,93.3396,93.4299,10665.0
2020-01-09 14:05:00,103.51,103.54,103.47,103.54,10058.0,93.4299,93.457,93.3938,93.457,10058.0
2020-01-09 14:10:00,103.53,103.53,103.48,103.5,8064.0,93.4479,93.4479,93.4028,93.4209,8064.0
2020-01-09 14:15:00,103.5,103.51,103.43,103.43,5177.0,93.4209,93.4299,93.3577,93.3577,5177.0
2020-01-09 14:20:00,103.44,103.5,103.43,103.45,5934.0,93.3667,93.4209,93.3577,93.3757,5934.0
2020-01-09 14:25:00,103.44,103.5,103.44,103.48,5676.0,93.3667,93.4209,93.3667,93.4028,5676.0
2020-01-09 14:30:00,103.49,103.54,103.49,103.54,5205.0,93.4118,93.457,93.4118,93.457,5205.0
2020-01-09 14:35:00,103.53,103.58,103.5,103.55,6176.0,93.4479,93.4931,93.4209,93.466,6176.0
2020-01-09 14:40:00,103.56,103.62,103.55,103.61,5510.0,93.475,93.5292,93.466,93.5202,5510.0
2020-01-09 14:45:00,103.6,103.63,103.49,103.49,6341.0,93.5111,93.5382,93.4118,93.4118,6341.0
2020-01-09 14:50:00,103.51,103.56,103.51,103.54,10418.0,93.4299,93.475,93.4299,93.457,10418.0
2020-01-09 14:55:00,103.54,103.56,103.39,103.4,8087.0,93.457,93.475,93.3216,93.3306,8087.0
2020-01-09 15:00:00,103.39,103.44,103.36,103.43,11605.0,93.3216,93.3667,93.2945,93.3577,11605.0
2020-01-09 15:05:00,103.43,103.45,103.4,103.44,7067.0,93.3577,93.3757,93.3306,93.3667,7067.0
2020-01-09 15:10:00,103.44,103.47,103.29,103.43,35650.0,93.3667,93.3938,93.2313,93.3577,35650.0
2020-01-09 15:15:00,103.43,103.43,103.25,103.27,14690.0,93.3577,93.3577,93.1952,93.2133,14690.0
2020-01-09 15:20:00,103.27,103.27,103.15,103.16,14587.0,93.2133,93.2133,93.105,93.114,14587.0
2020-01-09 15:25:00,103.16,103.17,103.11,103.16,13672.0,93.114,93.123,93.0688,93.114,13672.0
2020-01-09 15:30:00,103.18,103.2,103.09,103.09,13494.0,93.132,93.1501,93.0508,93.0508,13494.0
2020-01-09 15:35:00,103.1,103.15,102.93,102.95,26823.0,93.0598,93.105,92.9064,92.9244,26823.0
2020-01-09 15:40:00,102.94,102.95,102.88,102.95,21580.0,92.9154,92.9244,92.8612,92.9244,21580.0
2020-01-09 15:45:00,102.95,102.97,102.85,102.86,33621.0,92.9244,92.9425,92.8342,92.8432,33621.0
2020-01-09 15:50:00,102.85,102.89,102.82,102.86,50241.0,92.8342,92.8703,92.8071,92.8432,50241.0
2020-01-09 15:55:00,102.86,103.04,102.85,102.96,117196.0,92.8432,93.0057,92.8342,92.9335,117196.0
2020-01-10 09:30:00,102.73,102.89,101.8,102.15,56212.0,92.7259,92.8703,91.8864,92.2023,56212.0
2020-01-10 09:35:00,102.09,102.41,102.07,102.41,10156.0,92.1482,92.437,92.1301,92.437,10156.0
2020-01-10 09:40:00,102.43,102.55,102.34,102.55,6216.0,92.4551,92.5634,92.3738,92.5634,6216.0
2020-01-10 09:45:00,102.57,102.57,102.41,102.46,6382.0,92.5814,92.5814,92.437,92.4821,6382.0
2020-01-10 09:50:00,102.45,102.53,102.42,102.5,5954.0,92.4731,92.5453,92.446,92.5182,5954.0
2020-01-10 09:55:00,102.51,102.53,102.4,102.41,24719.0,92.5273,92.5453,92.428,92.437,24719.0
2020-01-10 10:00:00,102.45,102.56,102.43,102.48,6061.0,92.4731,92.5724,92.4551,92.5002,6061.0
2020-01-10 10:05:00,102.47,102.49,102.34,102.37,5749.0,92.4912,92.5092,92.3738,92.4009,5749.0
2020-01-10 10:10:00,102.35,102.46,102.32,102.34,7321.0,92.3829,92.4821,92.3558,92.3738,7321.0
2020-01-10 10:15:00,102.34,102.36,102.19,102.22,12398.0,92.3738,92.3919,92.2384,92.2655,12398.0
2020-01-10 10:20:00,102.22,102.33,102.2,102.33,9713.0,92.2655,92.3648,92.2475,92.3648,9713.0
2020-01-10 10:25:00,102.31,102.33,102.22,102.27,19039.0,92.3468,92.3648,92.2655,92.3106,19039.0
2020-01-10 10:30:00,102.29,102.35,102.23,102.33,8562.0,92.3287,92.3829,92.2745,92.3648,8562.0
2020-01-10 10:35:00,102.31,102.41,102.31,102.41,11583.0,92.3468,92.437,92.3468,92.437,11583.0
2020-01-10 10:40:00,102.41,102.41,102.27,102.36,5110.0,92.437,92.437,92.3106,92.3919,5110.0
2020-01-10 10:45:00,102.34,102.38,102.28,102.28,17103.0,92.3738,92.4099,92.3197,92.3197,17103.0
2020-01-10 10:50:00,102.25,102.27,102.16,102.17,7881.0,92.2926,92.3106,92.2114,92.2204,7881.0
2020-01-10 10:55:00,102.16,102.23,102.14,102.2,9922.0,92.2114,92.2745,92.1933,92.2475,9922.0
2020-01-10 11:00:00,102.2,102.2,102.08,102.11,11945.0,92.2475,92.2475,92.1392,92.1662,11945.0
2020-01-10 11:05:00,102.11,102.14,102.01,102.12,17170.0,92.1662,92.1933,92.076,92.1753,17170.0
2020-01-10 11:10:00,102.12,102.24,102.12,102.16,8834.0,92.1753,92.2836,92.1753,92.2114,8834.0
2020-01-10 11:15:00,102.16,102.21,102.11,102.13,7449.0,92.2114,92.2565,92.1662,92.1843,7449.0
2020-01-10 11:20:00,102.15,102.2,102.03,102.07,6328.0,92.2023,92.2475,92.094,92.1301,6328.0
2020-01-10 11:25:00,102.04,102.09,102.0,102.01,7518.0,92.103,92.1482,92.0669,92.076,7518.0
2020-01-10 11:30:00,102.0,102.11,101.92,102.11,9771.0,92.0669,92.1662,91.9947,92.1662,9771.0
2020-01-10 11:35:00,102.08,102.08,101.97,102.0,4773.0,92.1392,92.1392,92.0399,92.0669,4773.0
2020-01-10 11:40:00,102.01,102.05,101.96,101.99,6929.0,92.076,92.1121,92.0308,92.0579,6929.0
2020-01-10 11:45:00,101.99,102.04,101.91,101.95,7141.0,92.0579,92.103,91.9857,92.0218,7141.0
2020-01-10 11:50:00,101.96,101.99,101.91,101.94,5507.0,92.0308,92.0579,91.9857,92.0128,5507.0
2020-01-10 11:55:00,101.93,101.98,101.84,101.84,8283.0,92.0038,92.0489,91.9225,91.9225,8283.0
2020-01-10 12:00:00,101.84,101.89,101.76,101.78,5960.0,91.9225,91.9677,91.8503,91.8684,5960.0
2020-01-10 12:05:00,101.77,101.79,101.69,101.73,8662.0,91.8593,91.8774,91.7871,91.8232,8662.0
2020-01-10 12:10:00,101.73,101.78,101.7,101.78,7069.0,91.8232,91.8684,91.7962,91.8684,7069.0
2020-01-10 12:15:00,101.78,101.95,101.77,101.9,5584.0,91.8684,92.0218,91.8593,91.9767,5584.0
2020-01-10 12:20:00,101.9,101.92,101.86,101.9,3823.0,91.9767,91.9947,91.9406,91.9767,3823.0
2020-01-10 12:25:00,101.91,101.99,101.9,101.97,4595.0,91.9857,92.0579,91.9767,92.0399,4595.0
2020-01-10 12:30:00,101.97,101.98,101.92,101.94,4034.0,92.0399,92.0489,91.9947,92.0128,4034.0
2020-01-10 12:35:00,101.94,102.05,101.92,102.03,8400.0,92.0128,92.1121,91.9947,92.094,8400.0
2020-01-10 12:40:00,102.02,102.02,101.93,101.94,6296.0,92.085,92.085,92.0038,92.0128,6296.0
2020-01-10 12:45:00,101.94,101.97,101.9,101.94,4228.0,92.0128,92.0399,91.9767,92.0128,4228.0
2020-01-10 12:50:00,101.94,102.0,101.94,101.97,2790.0,92.0128,92.0669,92.0128,92.0399,2790.0
2020-01-10 12:55:00,101.97,101.99,101.91,101.96,8670.0,92.0399,92.0579,91.9857,92.0308,8670.0
2020-01-10 13:00:00,101.96,102.03,101.93,102.01,7455.0,92.0308,92.094,92.0038,92.076,7455.0
2020-01-10 13:05:00,102.01,102.06,102.01,102.02,4708.0,92.076,92.1211,92.076,92.085,4708.0
2020-01-10 13:10:00,102.02,102.13,102.01,102.12,6152.0,92.085,92.1843,92.076,92.1753,6152.0
2020-01-10 13:15:00,102.12,102.16,102.09,102.13,6425.0,92.1753,92.2114,92.1482,92.1843,6425.0
2020-01-10 13:20:00,102.12,102.16,102.12,102.16,4015.0,92.1753,92.2114,92.1753,92.2114,4015.0
2020-01-10 13:25:00,102.16,102.16,102.05,102.05,7018.0,92.2114,92.2114,92.1121,92.1121,7018.0
2020-01-10 13:30:00,102.05,102.11,102.05,102.11,5098.0,92.1121,92.1662,92.1121,92.1662,5098.0
2020-01-10 13:35:00,102.12,102.17,102.12,102.12,7307.0,92.1753,92.2204,92.1753,92.1753,7307.0
2020-01-10 13:40:00,102.13,102.16,102.09,102.16,4208.0,92.1843,92.2114,92.1482,92.2114,4208.0
2020-01-10 13:45:00,102.16,102.16,102.13,102.14,6682.0,92.2114,92.2114,92.1843,92.1933,6682.0
2020-01-10 13:50:00,102.14,102.16,102.08,102.11,7000.0,92.1933,92.2114,92.1392,92.1662,7000.0
2020-01-10 13:55:00,102.11,102.16,102.09,102.14,5738.0,92.1662,92.2114,92.1482,92.1933,5738.0
2020-01-10 14:00:00,102.13,102.14,102.1,102.11,6979.0,92.1843,92.1933,92.1572,92.1662,6979.0
2020-01-10 14:05:00,102.11,102.12,102.03,102.03,7483.0,92.1662,92.1753,92.094,92.094,7483.0
2020-01-10 14:10:00,102.02,102.04,101.92,101.92,4397.0,92.085,92.103,91.9947,91.9947,4397.0
2020-01-10 14:15:00,101.91,101.95,101.88,101.94,8651.0,91.9857,92.0218,91.9586,92.0128,8651.0
2020-01-10 14:20:00,101.93,101.93,101.9,101.92,4366.0,92.0038,92.0038,91.9767,91.9947,4366.0
2020-01-10 14:25:00,101.9,101.93,101.89,101.91,9143.0,91.9767,92.0038,91.9677,91.9857,9143.0
2020-01-10 14:30:00,101.91,101.92,101.88,101.92,6054.0,91.9857,91.9947,91.9586,91.9947,6054.0
2020-01-10 14:35:00,101.9,101.94,101.88,101.9,6785.0,91.9767,92.0128,91.9586,91.9767,6785.0
2020-01-10 14:40:00,101.89,101.89,101.85,101.86,3575.0,91.9677,91.9677,91.9315,91.9406,3575.0
2020-01-10 14:45:00,101.87,101.9,101.84,101.9,6761.0,91.9496,91.9767,91.9225,91.9767,6761.0
2020-01-10 14:50:00,101.88,101.9,101.85,101.89,7207.0,91.9586,91.9767,91.9315,91.9677,7207.0
2020-01-10 14:55:00,101.9,101.93,101.88,101.89,6217.0,91.9767,92.0038,91.9586,91.9677,6217.0
2020-01-10 15:00:00,101.9,101.93,101.85,101.91,9893.0,91.9767,92.0038,91.9315,91.9857,9893.0
2020-01-10 15:05:00,101.89,101.89,101.81,101.83,7163.0,91.9677,91.9677,91.8954,91.9135,7163.0
2020-01-10 15:10:00,101.84,101.92,101.84,101.9,6463.0,91.9225,91.9947,91.9225,91.9767,6463.0
2020-01-10 15:15:00,101.89,101.91,101.84,101.86,6677.0,91.9677,91.9857,91.9225,91.9406,6677.0
2020-01-10 15:20:00,101.84,101.92,101.84,101.9,7983.0,91.9225,91.9947,91.9225,91.9767,7983.0
2020-01-10 15:25:00,101.89,101.91,101.87,101.9,6821.0,91.9677,91.9857,91.9496,91.9767,6821.0
2020-01-10 15:30:00,101.91,101.91,101.82,101.82,12273.0,91.9857,91.9857,91.9045,91.9045,12273.0
2020-01-10 15:35:00,101.82,101.82,101.76,101.78,16349.0,91.9045,91.9045,91.8503,91.8684,16349.0
2020-01-10 15:40:00,101.79,101.79,101.62,101.66,16948.0,91.8774,91.8774,91.7239,91.7601,16948.0
2020-01-10 15:45:00,101.67,101.73,101.55,101.55,35907.0,91.7691,91.8232,91.6608,91.6608,35907.0
2020-01-10 15:50:00,101.54,101.74,101.54,101.72,48774.0,91.6517,91.8323,91.6517,91.8142,48774.0
2020-01-10 15:55:00,101.7,101.83,101.67,101.7,109003.0,91.7962,91.9135,91.7691,91.7962,109003.0
2020-01-13 09:30:00,101.74,102.06,101.53,101.85,36564.0,91.8323,92.1211,91.6427,91.9315,36564.0
2020-01-13 09:35:00,101.72,101.76,101.54,101.64,7395.0,91.8142,91.8503,91.6517,91.742,7395.0
2020-01-13 09:40:00,101.66,101.96,101.61,101.9,5467.0,91.7601,92.0308,91.7149,91.9767,5467.0
2020-01-13 09:45:00,101.95,101.95,101.61,101.73,6055.0,92.0218,92.0218,91.7149,91.8232,6055.0
2020-01-13 09:50:00,101.74,101.77,101.62,101.63,6227.0,91.8323,91.8593,91.7239,91.733,6227.0
2020-01-13 09:55:00,101.66,101.84,101.66,101.68,3790.0,91.7601,91.9225,91.7601,91.7781,3790.0
2020-01-13 10:00:00,101.73,101.76,101.65,101.65,8239.0,91.8232,91.8503,91.751,91.751,8239.0
2020-01-13 10:05:00,101.68,101.69,101.61,101.63,3264.0,91.7781,91.7871,91.7149,91.733,3264.0
2020-01-13 10:10:00,101.62,101.62,101.45,101.48,11537.0,91.7239,91.7239,91.5705,91.5976,11537.0
2020-01-13 10:15:00,101.46,101.53,101.44,101.45,4253.0,91.5795,91.6427,91.5615,91.5705,4253.0
2020-01-13 10:20:00,101.43,101.56,101.41,101.55,5803.0,91.5524,91.6698,91.5344,91.6608,5803.0
2020-01-13 10:25:00,101.57,101.71,101.52,101.71,5098.0,91.6788,91.8052,91.6337,91.8052,5098.0
2020-01-13 10:30:00,101.7,101.77,101.66,101.77,4074.0,91.7962,91.8593,91.7601,91.8593,4074.0
2020-01-13 10:35:00,101.79,101.85,101.76,101.8,5213.0,91.8774,91.9315,91.8503,91.8864,5213.0
2020-01-13 10:40:00,101.81,101.81,101.72,101.74,4410.0,91.8954,91.8954,91.8142,91.8323,4410.0
2020-01-13 10:45:00,101.75,101.81,101.69,101.69,10455.0,91.8413,91.8954,91.7871,91.7871,10455.0
2020-01-13 10:50:00,101.73,101.8,101.71,101.79,4567.0,91.8232,91.8864,91.8052,91.8774,4567.0
2020-01-13 10:55:00,101.78,101.82,101.73,101.81,4673.0,91.8684,91.9045,91.8232,91.8954,4673.0
2020-01-13 11:00:00,101.81,101.9,101.8,101.86,7156.0,91.8954,91.9767,91.8864,91.9406,7156.0
2020-01-13 11:05:00,101.88,101.88,101.75,101.78,8244.0,91.9586,91.9586,91.8413,91.8684,8244.0
2020-01-13 11:10:00,101.76,101.76,101.66,101.67,7208.0,91.8503,91.8503,91.7601,91.7691,7208.0
2020-01-13 11:15:00,101.64,101.81,101.63,101.8,8208.0,91.742,91.8954,91.733,91.8864,8208.0
2020-01-13 11:20:00,101.79,101.79,101.75,101.78,9105.0,91.8774,91.8774,91.8413,91.8684,9105.0
2020-01-13 11:25:00,101.79,101.8,101.66,101.69,9287.0,91.8774,91.8864,91.7601,91.7871,9287.0
2020-01-13 11:30:00,101.71,101.71,101.58,101.59,8075.0,91.8052,91.8052,91.6878,91.6969,8075.0
2020-01-13 11:35:00,101.59,101.59,101.51,101.54,6043.0,91.6969,91.6969,91.6247,91.6517,6043.0
2020-01-13 11:40:00,101.55,101.6,101.53,101.53,6553.0,91.6608,91.7059,91.6427,91.6427,6553.0
2020-01-13 11:45:00,101.56,101.56,101.48,101.53,7901.0,91.6698,91.6698,91.5976,91.6427,7901.0
2020-01-13 11:50:00,101.53,101.54,101.39,101.4,34448.0,91.6427,91.6517,91.5163,91.5254,34448.0
2020-01-13 11:55:00,101.41,101.58,101.4,101.56,7411.0,91.5344,91.6878,91.5254,91.6698,7411.0
2020-01-13 12:00:00,101.55,101.6,101.54,101.57,7779.0,91.6608,91.7059,91.6517,91.6788,7779.0
2020-01-13 12:05:00,101.57,101.61,101.56,101.56,6529.0,91.6788,91.7149,91.6698,91.6698,6529.0
2020-01-13 12:10:00,101.56,101.62,101.56,101.62,6578.0,91.6698,91.7239,91.6698,91.7239,6578.0
2020-01-13 12:15:00,101.61,101.61,101.53,101.54,9489.0,91.7149,91.7149,91.6427,91.6517,9489.0
2020-01-13 12:20:00,101.53,101.55,101.5,101.54,7121.0,91.6427,91.6608,91.6156,91.6517,7121.0
2020-01-13 12:25:00,101.53,101.53,101.49,101.51,4217.0,91.6427,91.6427,91.6066,91.6247,4217.0
2020-01-13 12:30:00,101.53,101.53,101.45,101.47,5636.0,91.6427,91.6427,91.5705,91.5886,5636.0
2020-01-13 12:35:00,101.47,101.47,101.43,101.45,5742.0,91.5886,91.5886,91.5524,91.5705,5742.0
2020-01-13 12:40:00,101.44,101.47,101.44,101.46,3396.0,91.5615,91.5886,91.5615,91.5795,3396.0
2020-01-13 12:45:00,101.46,101.49,101.34,101.35,7654.0,91.5795,91.6066,91.4712,91.4802,7654.0
2020-01-13 12:50:00,101.34,101.34,101.26,101.33,6127.0,91.4712,91.4712,91.399,91.4622,6127.0
2020-01-13 12:55:00,101.31,101.32,101.22,101.22,8420.0,91.4441,91.4532,91.3629,91.3629,8420.0
2020-01-13 13:00:00,101.22,101.26,101.21,101.23,4883.0,91.3629,91.399,91.3539,91.3719,4883.0
2020-01-13 13:05:00,101.24,101.25,101.19,101.2,5774.0,91.381,91.39,91.3358,91.3448,5774.0
2020-01-13 13:10:00,101.19,101.2,101.16,101.18,9417.0,91.3358,91.3448,91.3087,91.3268,9417.0
2020-01-13 13:15:00,101.17,101.18,100.98,101.03,15099.0,91.3178,91.3268,91.1463,91.1914,15099.0
2020-01-13 13:20:00,101.02,101.07,101.01,101.03,6069.0,91.1824,91.2275,91.1734,91.1914,6069.0
2020-01-13 13:25:00,101.03,101.05,101.01,101.02,7307.0,91.1914,91.2095,91.1734,91.1824,7307.0
2020-01-13 13:30:00,101.02,101.03,100.95,101.02,14354.0,91.1824,91.1914,91.1192,91.1824,14354.0
2020-01-13 13:35:00,101.01,101.01,100.96,100.96,4747.0,91.1734,91.1734,91.1282,91.1282,4747.0
2020-01-13 13:40:00,100.96,101.0,100.91,100.92,6934.0,91.1282,91.1643,91.0831,91.0921,6934.0
2020-01-13 13:45:00,100.91,100.91,100.85,100.85,6755.0,91.0831,91.0831,91.0289,91.0289,6755.0
2020-01-13 13:50:00,100.85,100.93,100.84,100.93,4207.0,91.0289,91.1011,91.0199,91.1011,4207.0
2020-01-13 13:55:00,100.92,100.92,100.88,100.88,4584.0,91.0921,91.0921,91.056,91.056,4584.0
2020-01-13 14:00:00,100.89,100.89,100.72,100.76,28846.0,91.065,91.065,90.9116,90.9477,28846.0
2020-01-13 14:05:00,100.76,100.82,100.73,100.73,9465.0,90.9477,91.0019,90.9206,90.9206,9465.0
2020-01-13 14:10:00,100.73,100.77,100.69,100.75,6639.0,90.9206,90.9567,90.8845,90.9387,6639.0
2020-01-13 14:15:00,100.77,100.84,100.73,100.81,6317.0,90.9567,91.0199,90.9206,90.9928,6317.0
2020-01-13 14:20:00,100.84,100.92,100.81,100.88,5612.0,91.0199,91.0921,90.9928,91.056,5612.0
2020-01-13 14:25:00,100.88,100.89,100.82,100.82,2966.0,91.056,91.065,91.0019,91.0019,2966.0
2020-01-13 14:30:00,100.83,100.88,100.83,100.86,6620.0,91.0109,91.056,91.0109,91.038,6620.0
2020-01-13 14:35:00,100.87,100.89,100.84,100.84,5913.0,91.047,91.065,91.0199,91.0199,5913.0
2020-01-13 14:40:00,100.84,100.88,100.81,100.82,4995.0,91.0199,91.056,90.9928,91.0019,4995.0
2020-01-13 14:45:00,100.82,100.89,100.8,100.86,5032.0,91.0019,91.065,90.9838,91.038,5032.0
2020-01-13 14:50:00,100.87,100.87,100.76,100.77,10839.0,91.047,91.047,90.9477,90.9567,10839.0
2020-01-13 14:55:00,100.79,100.84,100.74,100.74,7547.0,90.9748,91.0199,90.9296,90.9296,7547.0
2020-01-13 15:00:00,100.74,100.75,100.43,100.56,61625.0,90.9296,90.9387,90.6498,90.7672,61625.0
2020-01-13 15:05:00,100.55,100.63,100.53,100.58,18451.0,90.7581,90.8304,90.7401,90.7852,18451.0
2020-01-13 15:10:00,100.58,100.58,100.52,100.53,12982.0,90.7852,90.7852,90.7311,90.7401,12982.0
2020-01-13 15:15:00,100.53,100.54,100.45,100.48,21984.0,90.7401,90.7491,90.6679,90.695,21984.0
2020-01-13 15:20:00,100.48,100.55,100.48,100.54,13401.0,90.695,90.7581,90.695,90.7491,13401.0
2020-01-13 15:25:00,100.56,100.65,100.55,100.58,11492.0,90.7672,90.8484,90.7581,90.7852,11492.0
2020-01-13 15:30:00,100.57,100.64,100.52,100.53,20093.0,90.7762,90.8394,90.7311,90.7401,20093.0
2020-01-13 15:35:00,100.55,100.6,100.52,100.59,18991.0,90.7581,90.8033,90.7311,90.7943,18991.0
2020-01-13 15:40:00,100.59,100.6,100.5,100.52,21338.0,90.7943,90.8033,90.713,90.7311,21338.0
2020-01-13 15:45:00,100.53,100.55,100.48,100.5,20478.0,90.7401,90.7581,90.695,90.713,20478.0
2020-01-13 15:50:00,100.52,100.58,100.43,100.45,56326.0,90.7311,90.7852,90.6498,90.6679,56326.0
2020-01-13 15:55:00,100.45,100.5,100.28,100.34,150108.0,90.6679,90.713,90.5144,90.5686,150108.0
2020-01-14 09:30:00,100.19,100.28,100.02,100.16,44872.0,90.4332,90.5144,90.2798,90.4061,44872.0
2020-01-14 09:35:00,100.2,100.25,100.09,100.18,27861.0,90.4422,90.4874,90.3429,90.4242,27861.0
2020-01-14 09:40:00,100.19,100.23,100.02,100.15,20431.0,90.4332,90.4693,90.2798,90.3971,20431.0
2020-01-14 09:45:00,100.11,100.19,99.99,100.03,27510.0,90.361,90.4332,90.2527,90.2888,27510.0
2020-01-14 09:50:00,100.02,100.16,99.94,100.12,20434.0,90.2798,90.4061,90.2076,90.37,20434.0
2020-01-14 09:55:00,100.11,100.2,100.05,100.13,11217.0,90.361,90.4422,90.3068,90.379,11217.0
2020-01-14 10:00:00,100.15,100.2,100.05,100.05,15295.0,90.3971,90.4422,90.3068,90.3068,15295.0
2020-01-14 10:05:00,100.07,100.09,99.97,99.98,5800.0,90.3249,90.3429,90.2346,90.2437,5800.0
2020-01-14 10:10:00,99.95,100.07,99.91,100.05,23776.0,90.2166,90.3249,90.1805,90.3068,23776.0
2020-01-14 10:15:00,100.08,100.21,100.04,100.11,8053.0,90.3339,90.4513,90.2978,90.361,8053.0
2020-01-14 10:20:00,100.12,100.13,100.02,100.09,36731.0,90.37,90.379,90.2798,90.3429,36731.0
2020-01-14 10:25:00,100.07,100.21,100.07,100.16,5289.0,90.3249,90.4513,90.3249,90.4061,5289.0
2020-01-14 10:30:00,100.17,100.22,100.09,100.11,23690.0,90.4152,90.4603,90.3429,90.361,23690.0
2020-01-14 10:35:00,100.09,100.12,100.03,100.09,37294.0,90.3429,90.37,90.2888,90.3429,37294.0
2020-01-14 10:40:00,100.1,100.23,100.1,100.23,29618.0,90.352,90.4693,90.352,90.4693,29618.0
2020-01-14 10:45:00,100.23,100.34,100.23,100.27,18142.0,90.4693,90.5686,90.4693,90.5054,18142.0
2020-01-14 10:50:00,100.26,100.35,100.17,100.22,12087.0,90.4964,90.5776,90.4152,90.4603,12087.0
2020-01-14 10:55:00,100.21,100.24,100.1,100.13,15183.0,90.4513,90.4783,90.352,90.379,15183.0
2020-01-14 11:00:00,100.13,100.23,100.13,100.17,13655.0,90.379,90.4693,90.379,90.4152,13655.0
2020-01-14 11:05:00,100.17,100.25,100.14,100.21,6254.0,90.4152,90.4874,90.3881,90.4513,6254.0
2020-01-14 11:10:00,100.21,100.23,100.16,100.23,6986.0,90.4513,90.4693,90.4061,90.4693,6986.0
2020-01-14 11:15:00,100.21,100.22,100.12,100.15,6448.0,90.4513,90.4603,90.37,90.3971,6448.0
2020-01-14 11:20:00,100.17,100.18,100.11,100.13,10328.0,90.4152,90.4242,90.361,90.379,10328.0
2020-01-14 11:25:00,100.15,100.19,100.12,100.16,6183.0,90.3971,90.4332,90.37,90.4061,6183.0
2020-01-14 11:30:00,100.13,100.16,100.01,100.03,10188.0,90.379,90.4061,90.2707,90.2888,10188.0
2020-01-14 11:35:00,100.04,100.07,100.01,100.07,7695.0,90.2978,90.3249,90.2707,90.3249,7695.0
2020-01-14 11:40:00,100.09,100.18,100.04,100.14,5883.0,90.3429,90.4242,90.2978,90.3881,5883.0
2020-01-14 11:45:00,100.18,100.23,100.11,100.2,7835.0,90.4242,90.4693,90.361,90.4422,7835.0
2020-01-14 11:50:00,100.2,100.2,100.14,100.19,9315.0,90.4422,90.4422,90.3881,90.4332,9315.0
2020-01-14 11:55:00,100.2,100.31,100.19,100.27,6732.0,90.4422,90.5415,90.4332,90.5054,6732.0
2020-01-14 12:00:00,100.28,100.36,100.27,100.29,19995.0,90.5144,90.5866,90.5054,90.5235,19995.0
2020-01-14 12:05:00,100.29,100.31,100.27,100.29,4974.0,90.5235,90.5415,90.5054,90.5235,4974.0
2020-01-14 12:10:00,100.29,100.39,100.29,100.36,5366.0,90.5235,90.6137,90.5235,90.5866,5366.0
2020-01-14 12:15:00,100.36,100.4,100.32,100.39,9597.0,90.5866,90.6228,90.5505,90.6137,9597.0
2020-01-14 12:20:00,100.38,100.46,100.38,100.42,6886.0,90.6047,90.6769,90.6047,90.6408,6886.0
2020-01-14 12:25:00,100.42,100.43,100.38,100.43,11543.0,90.6408,90.6498,90.6047,90.6498,11543.0
2020-01-14 12:30:00,100.42,100.44,100.39,100.4,6652.0,90.6408,90.6589,90.6137,90.6228,6652.0
2020-01-14 12:35:00,100.4,100.41,100.24,100.27,27111.0,90.6228,90.6318,90.4783,90.5054,27111.0
2020-01-14 12:40:00,100.27,100.44,100.25,100.39,17968.0,90.5054,90.6589,90.4874,90.6137,17968.0
2020-01-14 12:45:00,100.4,100.5,100.37,100.5,18445.0,90.6228,90.713,90.5957,90.713,18445.0
2020-01-14 12:50:00,100.52,100.61,100.51,100.59,4311.0,90.7311,90.8123,90.722,90.7943,4311.0
2020-01-14 12:55:00,100.59,100.76,100.57,100.72,7877.0,90.7943,90.9477,90.7762,90.9116,7877.0
2020-01-14 13:00:00,100.73,100.76,100.68,100.7,5922.0,90.9206,90.9477,90.8755,90.8935,5922.0
2020-01-14 13:05:00,100.69,100.77,100.68,100.74,5948.0,90.8845,90.9567,90.8755,90.9296,5948.0
2020-01-14 13:10:00,100.74,100.77,100.67,100.69,3800.0,90.9296,90.9567,90.8665,90.8845,3800.0
2020-01-14 13:15:00,100.71,100.74,100.69,100.7,3374.0,90.9026,90.9296,90.8845,90.8935,3374.0
2020-01-14 13:20:00,100.7,100.81,100.69,100.76,5227.0,90.8935,90.9928,90.8845,90.9477,5227.0
2020-01-14 13:25:00,100.8,100.86,100.8,100.84,8409.0,90.9838,91.038,90.9838,91.0199,8409.0
2020-01-14 13:30:00,100.84,100.95,100.84,100.93,6877.0,91.0199,91.1192,91.0199,91.1011,6877.0
2020-01-14 13:35:00,100.94,100.94,100.65,100.85,14266.0,91.1102,91.1102,90.8484,91.0289,14266.0
2020-01-14 13:40:00,100.84,100.85,100.71,100.73,4600.0,91.0199,91.0289,90.9026,90.9206,4600.0
2020-01-14 13:45:00,100.72,100.85,100.72,100.85,13707.0,90.9116,91.0289,90.9116,91.0289,13707.0
2020-01-14 13:50:00,100.86,100.86,100.78,100.83,7468.0,91.038,91.038,90.9657,91.0109,7468.0
2020-01-14 13:55:00,100.81,100.87,100.76,100.77,12511.0,90.9928,91.047,90.9477,90.9567,12511.0
2020-01-14 14:00:00,100.78,100.81,100.73,100.78,6076.0,90.9657,90.9928,90.9206,90.9657,6076.0
2020-01-14 14:05:00,100.76,100.82,100.72,100.75,7826.0,90.9477,91.0019,90.9116,90.9387,7826.0
2020-01-14 14:10:00,100.76,100.78,100.69,100.78,10310.0,90.9477,90.9657,90.8845,90.9657,10310.0
2020-01-14 14:15:00,100.77,100.81,100.71,100.73,13754.0,90.9567,90.9928,90.9026,90.9206,13754.0
2020-01-14 14:20:00,100.73,100.81,100.73,100.81,8664.0,90.9206,90.9928,90.9206,90.9928,8664.0
2020-01-14 14:25:00,100.8,100.82,100.7,100.7,26219.0,90.9838,91.0019,90.8935,90.8935,26219.0
2020-01-14 14:30:00,100.7,100.88,100.66,100.88,12657.0,90.8935,91.056,90.8574,91.056,12657.0
2020-01-14 14:35:00,100.89,100.94,100.87,100.88,6168.0,91.065,91.1102,91.047,91.056,6168.0
2020-01-14 14:40:00,100.89,100.94,100.85,100.86,5824.0,91.065,91.1102,91.0289,91.038,5824.0
2020-01-14 14:45:00,100.87,100.89,100.82,100.82,4238.0,91.047,91.065,91.0019,91.0019,4238.0
2020-01-14 14:50:00,100.82,100.95,100.8,100.88,11233.0,91.0019,91.1192,90.9838,91.056,11233.0
2020-01-14 14:55:00,100.89,100.97,100.84,100.89,16684.0,91.065,91.1372,91.0199,91.065,16684.0
2020-01-14 15:00:00,100.88,100.9,100.83,100.84,6983.0,91.056,91.0741,91.0109,91.0199,6983.0
2020-01-14 15:05:00,100.85,100.85,100.71,100.75,7489.0,91.0289,91.0289,90.9026,90.9387,7489.0
2020-01-14 15:10:00,100.78,100.8,100.67,100.67,7965.0,90.9657,90.9838,90.8665,90.8665,7965.0
2020-01-14 15:15:00,100.68,100.71,100.64,100.65,8257.0,90.8755,90.9026,90.8394,90.8484,8257.0
2020-01-14 15:20:00,100.64,100.7,100.56,100.61,30928.0,90.8394,90.8935,90.7672,90.8123,30928.0
2020-01-14 15:25:00,100.6,100.63,100.52,100.53,10158.0,90.8033,90.8304,90.7311,90.7401,10158.0
2020-01-14 15:30:00,100.52,100.57,100.48,100.52,12973.0,90.7311,90.7762,90.695,90.7311,12973.0
2020-01-14 15:35:00,100.52,100.56,100.48,100.56,15551.0,90.7311,90.7672,90.695,90.7672,15551.0
2020-01-14 15:40:00,100.55,100.61,100.55,100.56,21132.0,90.7581,90.8123,90.7581,90.7672,21132.0
2020-01-14 15:45:00,100.57,100.62,100.51,100.53,25296.0,90.7762,90.8213,90.722,90.7401,25296.0
2020-01-14 15:50:00,100.53,100.54,100.4,100.47,43867.0,90.7401,90.7491,90.6228,90.6859,43867.0
2020-01-14 15:55:00,100.48,100.74,100.48,100.71,174761.0,90.695,90.9296,90.695,90.9026,174761.0
2020-01-15 09:30:00,100.86,101.05,100.75,100.9,25086.0,91.038,91.2095,90.9387,91.0741,25086.0
2020-01-15 09:35:00,100.84,101.02,100.84,101.02,9083.0,91.0199,91.1824,91.0199,91.1824,9083.0
2020-01-15 09:40:00,101.07,101.15,100.98,101.06,12378.0,91.2275,91.2997,91.1463,91.2185,12378.0
2020-01-15 09:45:00,101.08,101.11,101.01,101.07,21052.0,91.2365,91.2636,91.1734,91.2275,21052.0
2020-01-15 09:50:00,101.08,101.2,100.96,101.02,45365.0,91.2365,91.3448,91.1282,91.1824,45365.0
2020-01-15 09:55:00,101.01,101.2,100.94,101.17,40522.0,91.1734,91.3448,91.1102,91.3178,40522.0
2020-01-15 10:00:00,101.2,101.27,100.92,101.0,20864.0,91.3448,91.408,91.0921,91.1643,20864.0
2020-01-15 10:05:00,101.0,101.01,100.76,101.01,22904.0,91.1643,91.1734,90.9477,91.1734,22904.0
2020-01-15 10:10:00,101.05,101.22,101.03,101.18,6089.0,91.2095,91.3629,91.1914,91.3268,6089.0
2020-01-15 10:15:00,101.23,101.34,101.2,101.24,13404.0,91.3719,91.4712,91.3448,91.381,13404.0
2020-01-15 10:20:00,101.26,101.26,101.05,101.05,34776.0,91.399,91.399,91.2095,91.2095,34776.0
2020-01-15 10:25:00,101.07,101.42,101.02,101.4,15436.0,91.2275,91.5434,91.1824,91.5254,15436.0
2020-01-15 10:30:00,101.39,101.45,101.25,101.34,5923.0,91.5163,91.5705,91.39,91.4712,5923.0
2020-01-15 10:35:00,101.35,101.57,101.35,101.52,5495.0,91.4802,91.6788,91.4802,91.6337,5495.0
2020-01-15 10:40:00,101.55,101.63,101.53,101.6,3246.0,91.6608,91.733,91.6427,91.7059,3246.0
2020-01-15 10:45:00,101.6,101.62,101.57,101.57,6146.0,91.7059,91.7239,91.6788,91.6788,6146.0
2020-01-15 10:50:00,101.57,101.57,101.34,101.34,31350.0,91.6788,91.6788,91.4712,91.4712,31350.0
2020-01-15 10:55:00,101.35,101.35,101.17,101.2,40026.0,91.4802,91.4802,91.3178,91.3448,40026.0
2020-01-15 11:00:00,101.2,101.28,101.04,101.28,18049.0,91.3448,91.4171,91.2004,91.4171,18049.0
2020-01-15 11:05:00,101.22,101.29,101.19,101.28,7060.0,91.3629,91.4261,91.3358,91.4171,7060.0
2020-01-15 11:10:00,101.27,101.36,101.23,101.33,10131.0,91.408,91.4893,91.3719,91.4622,10131.0
2020-01-15 11:15:00,101.35,101.54,101.35,101.49,6393.0,91.4802,91.6517,91.4802,91.6066,6393.0
2020-01-15 11:20:00,101.49,101.58,101.45,101.52,8123.0,91.6066,91.6878,91.5705,91.6337,8123.0
2020-01-15 11:25:00,101.53,101.61,101.51,101.56,5656.0,91.6427,91.7149,91.6247,91.6698,5656.0
2020-01-15 11:30:00,101.58,101.68,101.55,101.63,7383.0,91.6878,91.7781,91.6608,91.733,7383.0
2020-01-15 11:35:00,101.64,101.72,101.63,101.7,12048.0,91.742,91.8142,91.733,91.7962,12048.0
2020-01-15 11:40:00,101.7,101.7,101.59,101.64,16082.0,91.7962,91.7962,91.6969,91.742,16082.0
2020-01-15 11:45:00,101.63,101.66,101.55,101.56,12820.0,91.733,91.7601,91.6608,91.6698,12820.0
2020-01-15 11:50:00,101.56,101.56,101.47,101.52,9107.0,91.6698,91.6698,91.5886,91.6337,9107.0
2020-01-15 11:55:00,101.54,101.56,101.5,101.51,4643.0,91.6517,91.6698,91.6156,91.6247,4643.0
2020-01-15 12:00:00,101.51,101.53,101.45,101.47,7128.0,91.6247,91.6427,91.5705,91.5886,7128.0
2020-01-15 12:05:00,101.47,101.51,101.45,101.48,4690.0,91.5886,91.6247,91.5705,91.5976,4690.0
2020-01-15 12:10:00,101.48,101.58,101.48,101.5,10117.0,91.5976,91.6878,91.5976,91.6156,10117.0
2020-01-15 12:15:00,101.52,101.52,101.42,101.44,5063.0,91.6337,91.6337,91.5434,91.5615,5063.0
2020-01-15 12:20:00,101.44,101.46,101.39,101.44,4245.0,91.5615,91.5795,91.5163,91.5615,4245.0
2020-01-15 12:25:00,101.44,101.46,101.42,101.45,4411.0,91.5615,91.5795,91.5434,91.5705,4411.0
2020-01-15 12:30:00,101.43,101.47,101.42,101.46,3703.0,91.5524,91.5886,91.5434,91.5795,3703.0
2020-01-15 12:35:00,101.45,101.48,101.44,101.44,1820.0,91.5705,91.5976,91.5615,91.5615,1820.0
2020-01-15 12:40:00,101.46,101.48,101.43,101.46,6892.0,91.5795,91.5976,91.5524,91.5795,6892.0
2020-01-15 12:45:00,101.47,101.52,101.46,101.46,4689.0,91.5886,91.6337,91.5795,91.5795,4689.0
2020-01-15 12:50:00,101.46,101.49,101.43,101.49,5257.0,91.5795,91.6066,91.5524,91.6066,5257.0
2020-01-15 12:55:00,101.48,101.49,101.45,101.46,2918.0,91.5976,91.6066,91.5705,91.5795,2918.0
2020-01-15 13:00:00,101.46,101.56,101.45,101.54,4282.0,91.5795,91.6698,91.5705,91.6517,4282.0
2020-01-15 13:05:00,101.53,101.55,101.47,101.49,4260.0,91.6427,91.6608,91.5886,91.6066,4260.0
2020-01-15 13:10:00,101.51,101.51,101.39,101.41,6894.0,91.6247,91.6247,91.5163,91.5344,6894.0
2020-01-15 13:15:00,101.41,101.44,101.41,101.43,4183.0,91.5344,91.5615,91.5344,91.5524,4183.0
2020-01-15 13:20:00,101.43,101.43,101.39,101.39,3622.0,91.5524,91.5524,91.5163,91.5163,3622.0
2020-01-15 13:25:00,101.39,101.42,101.39,101.41,2698.0,91.5163,91.5434,91.5163,91.5344,2698.0
2020-01-15 13:30:00,101.41,101.54,101.41,101.54,17440.0,91.5344,91.6517,91.5344,91.6517,17440.0
2020-01-15 13:35:00,101.58,101.61,101.56,101.59,3129.0,91.6878,91.7149,91.6698,91.6969,3129.0
2020-01-15 13:40:00,101.58,101.67,101.58,101.66,4280.0,91.6878,91.7691,91.6878,91.7601,4280.0
2020-01-15 13:45:00,101.66,101.69,101.61,101.66,9048.0,91.7601,91.7871,91.7149,91.7601,9048.0
2020-01-15 13:50:00,101.68,101.68,101.64,101.65,4722.0,91.7781,91.7781,91.742,91.751,4722.0
2020-01-15 13:55:00,101.63,101.66,101.62,101.64,2966.0,91.733,91.7601,91.7239,91.742,2966.0
2020-01-15 14:00:00,101.65,101.72,101.63,101.67,7128.0,91.751,91.8142,91.733,91.7691,7128.0
2020-01-15 14:05:00,101.68,101.69,101.62,101.65,5413.0,91.7781,91.7871,91.7239,91.751,5413.0
2020-01-15 14:10:00,101.66,101.68,101.65,101.67,2914.0,91.7601,91.7781,91.751,91.7691,2914.0
2020-01-15 14:15:00,101.69,101.74,101.68,101.72,3523.0,91.7871,91.8323,91.7781,91.8142,3523.0
2020-01-15 14:20:00,101.73,101.79,101.72,101.72,6128.0,91.8232,91.8774,91.8142,91.8142,6128.0
2020-01-15 14:25:00,101.72,101.73,101.66,101.69,11144.0,91.8142,91.8232,91.7601,91.7871,11144.0
2020-01-15 14:30:00,101.68,101.71,101.62,101.62,8970.0,91.7781,91.8052,91.7239,91.7239,8970.0
2020-01-15 14:35:00,101.61,101.62,101.54,101.55,5409.0,91.7149,91.7239,91.6517,91.6608,5409.0
2020-01-15 14:40:00,101.57,101.6,101.52,101.53,5413.0,91.6788,91.7059,91.6337,91.6427,5413.0
2020-01-15 14:45:00,101.53,101.53,101.46,101.48,7006.0,91.6427,91.6427,91.5795,91.5976,7006.0
2020-01-15 14:50:00,101.48,101.57,101.46,101.54,6032.0,91.5976,91.6788,91.5795,91.6517,6032.0
2020-01-15 14:55:00,101.58,101.58,101.44,101.44,7808.0,91.6878,91.6878,91.5615,91.5615,7808.0
2020-01-15 15:00:00,101.45,101.45,101.41,101.42,5733.0,91.5705,91.5705,91.5344,91.5434,5733.0
2020-01-15 15:05:00,101.42,101.42,101.33,101.33,5640.0,91.5434,91.5434,91.4622,91.4622,5640.0
2020-01-15 15:10:00,101.33,101.36,101.31,101.35,9840.0,91.4622,91.4893,91.4441,91.4802,9840.0
2020-01-15 15:15:00,101.35,101.35,101.27,101.28,4914.0,91.4802,91.4802,91.408,91.4171,4914.0
2020-01-15 15:20:00,101.27,101.29,101.23,101.24,7750.0,91.408,91.4261,91.3719,91.381,7750.0
2020-01-15 15:25:00,101.24,101.26,101.2,101.25,11797.0,91.381,91.399,91.3448,91.39,11797.0
2020-01-15 15:30:00,101.23,101.23,101.1,101.12,14349.0,91.3719,91.3719,91.2546,91.2726,14349.0
2020-01-15 15:35:00,101.14,101.17,101.11,101.15,12756.0,91.2907,91.3178,91.2636,91.2997,12756.0
2020-01-15 15:40:00,101.16,101.28,101.13,101.27,12330.0,91.3087,91.4171,91.2817,91.408,12330.0
2020-01-15 15:45:00,101.29,101.31,101.26,101.26,12967.0,91.4261,91.4441,91.399,91.399,12967.0
2020-01-15 15:50:00,101.26,101.33,101.23,101.23,29838.0,91.399,91.4622,91.3719,91.3719,29838.0
2020-01-15 15:55:00,101.24,101.33,101.16,101.27,73558.0,91.381,91.4622,91.3087,91.408,73558.0
2020-01-16 09:30:00,101.55,101.67,101.33,101.67,17891.0,91.6608,91.7691,91.4622,91.7691,17891.0
2020-01-16 09:35:00,101.61,101.88,101.51,101.71,36074.0,91.7149,91.9586,91.6247,91.8052,36074.0
2020-01-16 09:40:00,101.7,101.85,101.56,101.84,9267.0,91.7962,91.9315,91.6698,91.9225,9267.0
2020-01-16 09:45:00,101.8,101.84,101.66,101.78,6283.0,91.8864,91.9225,91.7601,91.8684,6283.0
2020-01-16 09:50:00,101.82,101.98,101.79,101.97,4711.0,91.9045,92.0489,91.8774,92.0399,4711.0
2020-01-16 09:55:00,101.97,102.15,101.97,102.15,5764.0,92.0399,92.2023,92.0399,92.2023,5764.0
2020-01-16 10:00:00,102.2,102.2,102.06,102.09,6603.0,92.2475,92.2475,92.1211,92.1482,6603.0
2020-01-16 10:05:00,102.03,102.11,102.01,102.02,4665.0,92.094,92.1662,92.076,92.085,4665.0
2020-01-16 10:10:00,102.04,102.04,101.91,101.92,5255.0,92.103,92.103,91.9857,91.9947,5255.0
2020-01-16 10:15:00,101.95,102.07,101.95,102.04,3883.0,92.0218,92.1301,92.0218,92.103,3883.0
2020-01-16 10:20:00,102.06,102.06,101.86,101.87,3661.0,92.1211,92.1211,91.9406,91.9496,3661.0
2020-01-16 10:25:00,101.86,102.05,101.83,102.05,4065.0,91.9406,92.1121,91.9135,92.1121,4065.0
2020-01-16 10:30:00,102.02,102.13,102.01,102.13,4876.0,92.085,92.1843,92.076,92.1843,4876.0
2020-01-16 10:35:00,102.11,102.17,102.07,102.09,23400.0,92.1662,92.2204,92.1301,92.1482,23400.0
2020-01-16 10:40:00,102.09,102.11,101.97,102.11,5250.0,92.1482,92.1662,92.0399,92.1662,5250.0
2020-01-16 10:45:00,102.08,102.14,102.05,102.12,5976.0,92.1392,92.1933,92.1121,92.1753,5976.0
2020-01-16 10:50:00,102.12,102.12,102.07,102.11,4597.0,92.1753,92.1753,92.1301,92.1662,4597.0
2020-01-16 10:55:00,102.14,102.16,102.1,102.14,5521.0,92.1933,92.2114,92.1572,92.1933,5521.0
2020-01-16 11:00:00,102.15,102.2,102.12,102.17,7181.0,92.2023,92.2475,92.1753,92.2204,7181.0
2020-01-16 11:05:00,102.17,102.24,102.17,102.24,6609.0,92.2204,92.2836,92.2204,92.2836,6609.0
2020-01-16 11:10:00,102.23,102.24,102.16,102.18,4320.0,92.2745,92.2836,92.2114,92.2294,4320.0
2020-01-16 11:15:00,102.19,102.25,102.18,102.2,5748.0,92.2384,92.2926,92.2294,92.2475,5748.0
2020-01-16 11:20:00,102.19,102.22,102.13,102.15,6286.0,92.2384,92.2655,92.1843,92.2023,6286.0
2020-01-16 11:25:00,102.15,102.2,102.14,102.19,4244.0,92.2023,92.2475,92.1933,92.2384,4244.0
2020-01-16 11:30:00,102.18,102.18,102.04,102.14,7072.0,92.2294,92.2294,92.103,92.1933,7072.0
2020-01-16 11:35:00,102.12,102.18,102.12,102.15,5268.0,92.1753,92.2294,92.1753,92.2023,5268.0
2020-01-16 11:40:00,102.15,102.16,102.05,102.05,7532.0,92.2023,92.2114,92.1121,92.1121,7532.0
2020-01-16 11:45:00,102.06,102.09,102.01,102.09,5365.0,92.1211,92.1482,92.076,92.1482,5365.0
2020-01-16 11:50:00,102.09,102.11,102.08,102.11,2000.0,92.1482,92.1662,92.1392,92.1662,2000.0
2020-01-16 11:55:00,102.12,102.14,102.11,102.13,3711.0,92.1753,92.1933,92.1662,92.1843,3711.0
2020-01-16 12:00:00,102.13,102.18,102.13,102.13,4106.0,92.1843,92.2294,92.1843,92.1843,4106.0
2020-01-16 12:05:00,102.15,102.15,102.12,102.13,2834.0,92.2023,92.2023,92.1753,92.1843,2834.0
2020-01-16 12:10:00,102.13,102.14,102.09,102.11,5952.0,92.1843,92.1933,92.1482,92.1662,5952.0
2020-01-16 12:15:00,102.1,102.16,102.1,102.15,5254.0,92.1572,92.2114,92.1572,92.2023,5254.0
2020-01-16 12:20:00,102.14,102.15,102.1,102.12,3371.0,92.1933,92.2023,92.1572,92.1753,3371.0
2020-01-16 12:25:00,102.14,102.22,102.12,102.22,5089.0,92.1933,92.2655,92.1753,92.2655,5089.0
2020-01-16 12:30:00,102.23,102.27,102.19,102.27,4692.0,92.2745,92.3106,92.2384,92.3106,4692.0
2020-01-16 12:35:00,102.24,102.3,102.23,102.29,4673.0,92.2836,92.3377,92.2745,92.3287,4673.0
2020-01-16 12:40:00,102.29,102.29,102.26,102.28,3232.0,92.3287,92.3287,92.3016,92.3197,3232.0
2020-01-16 12:45:00,102.28,102.29,102.19,102.23,14073.0,92.3197,92.3287,92.2384,92.2745,14073.0
2020-01-16 12:50:00,102.23,102.23,102.17,102.21,4855.0,92.2745,92.2745,92.2204,92.2565,4855.0
2020-01-16 12:55:00,102.22,102.29,102.22,102.28,3858.0,92.2655,92.3287,92.2655,92.3197,3858.0
2020-01-16 13:00:00,102.29,102.29,102.24,102.25,3809.0,92.3287,92.3287,92.2836,92.2926,3809.0
2020-01-16 13:05:00,102.25,102.28,102.24,102.28,1700.0,92.2926,92.3197,92.2836,92.3197,1700.0
2020-01-16 13:10:00,102.29,102.3,102.25,102.26,2631.0,92.3287,92.3377,92.2926,92.3016,2631.0
2020-01-16 13:15:00,102.27,102.29,102.27,102.28,1436.0,92.3106,92.3287,92.3106,92.3197,1436.0
2020-01-16 13:20:00,102.29,102.31,102.27,102.27,6425.0,92.3287,92.3468,92.3106,92.3106,6425.0
2020-01-16 13:25:00,102.27,102.3,102.27,102.3,4484.0,92.3106,92.3377,92.3106,92.3377,4484.0
2020-01-16 13:30:00,102.29,102.29,102.23,102.23,5123.0,92.3287,92.3287,92.2745,92.2745,5123.0
2020-01-16 13:35:00,102.23,102.24,102.17,102.17,7125.0,92.2745,92.2836,92.2204,92.2204,7125.0
2020-01-16 13:40:00,102.19,102.24,102.14,102.14,6242.0,92.2384,92.2836,92.1933,92.1933,6242.0
2020-01-16 13:45:00,102.12,102.17,102.12,102.17,4128.0,92.1753,92.2204,92.1753,92.2204,4128.0
2020-01-16 13:50:00,102.18,102.23,102.16,102.23,2729.0,92.2294,92.2745,92.2114,92.2745,2729.0
2020-01-16 13:55:00,102.24,102.25,102.22,102.23,3661.0,92.2836,92.2926,92.2655,92.2745,3661.0
2020-01-16 14:00:00,102.23,102.23,102.21,102.22,1802.0,92.2745,92.2745,92.2565,92.2655,1802.0
2020-01-16 14:05:00,102.21,102.23,102.21,102.22,1350.0,92.2565,92.2745,92.2565,92.2655,1350.0
2020-01-16 14:10:00,102.21,102.21,102.19,102.19,3836.0,92.2565,92.2565,92.2384,92.2384,3836.0
2020-01-16 14:15:00,102.2,102.21,102.16,102.16,2442.0,92.2475,92.2565,92.2114,92.2114,2442.0
2020-01-16 14:20:00,102.16,102.19,102.16,102.17,3177.0,92.2114,92.2384,92.2114,92.2204,3177.0
2020-01-16 14:25:00,102.16,102.17,102.15,102.16,4166.0,92.2114,92.2204,92.2023,92.2114,4166.0
2020-01-16 14:30:00,102.15,102.17,102.05,102.05,9244.0,92.2023,92.2204,92.1121,92.1121,9244.0
2020-01-16 14:35:00,102.04,102.05,102.01,102.02,5518.0,92.103,92.1121,92.076,92.085,5518.0
2020-01-16 14:40:00,102.03,102.08,102.03,102.06,3180.0,92.094,92.1392,92.094,92.1211,3180.0
2020-01-16 14:45:00,102.08,102.08,101.99,102.0,7949.0,92.1392,92.1392,92.0579,92.0669,7949.0
2020-01-16 14:50:00,102.0,102.0,101.85,101.88,10348.0,92.0669,92.0669,91.9315,91.9586,10348.0
2020-01-16 14:55:00,101.86,101.88,101.81,101.82,8045.0,91.9406,91.9586,91.8954,91.9045,8045.0
2020-01-16 15:00:00,101.82,101.83,101.79,101.79,8111.0,91.9045,91.9135,91.8774,91.8774,8111.0
2020-01-16 15:05:00,101.81,101.92,101.76,101.92,7266.0,91.8954,91.9947,91.8503,91.9947,7266.0
2020-01-16 15:10:00,101.92,101.96,101.89,101.95,5087.0,91.9947,92.0308,91.9677,92.0218,5087.0
2020-01-16 15:15:00,101.94,101.96,101.93,101.95,4796.0,92.0128,92.0308,92.0038,92.0218,4796.0
2020-01-16 15:20:00,101.93,101.97,101.93,101.95,6884.0,92.0038,92.0399,92.0038,92.0218,6884.0
2020-01-16 15:25:00,101.95,101.98,101.94,101.97,3318.0,92.0218,92.0489,92.0128,92.0399,3318.0
2020-01-16 15:30:00,101.96,101.98,101.95,101.97,8067.0,92.0308,92.0489,92.0218,92.0399,8067.0
2020-01-16 15:35:00,101.96,101.98,101.85,101.89,14731.0,92.0308,92.0489,91.9315,91.9677,14731.0
2020-01-16 15:40:00,101.89,101.96,101.88,101.95,10685.0,91.9677,92.0308,91.9586,92.0218,10685.0
2020-01-16 15:45:00,101.96,102.02,101.96,102.02,15260.0,92.0308,92.085,92.0308,92.085,15260.0
2020-01-16 15:50:00,102.03,102.17,102.03,102.16,32812.0,92.094,92.2204,92.094,92.2114,32812.0
2020-01-16 15:55:00,102.17,102.18,102.06,102.18,96999.0,92.2204,92.2294,92.1211,92.2294,96999.0
2020-01-17 09:30:00,103.24,104.55,103.17,104.31,216058.0,93.1862,94.3686,93.123,94.152,216058.0
2020-01-17 09:35:00,104.45,104.58,104.03,104.16,29513.0,94.2784,94.3957,93.8993,94.0166,29513.0
2020-01-17 09:40:00,104.2,104.96,104.15,104.96,45307.0,94.0527,94.7387,94.0076,94.7387,45307.0
2020-01-17 09:45:00,104.97,104.97,104.57,104.6,18716.0,94.7477,94.7477,94.3867,94.4137,18716.0
2020-01-17 09:50:00,104.56,104.67,104.43,104.45,23950.0,94.3776,94.4769,94.2603,94.2784,23950.0
2020-01-17 09:55:00,104.5,104.64,104.48,104.61,25224.0,94.3235,94.4499,94.3054,94.4228,25224.0
2020-01-17 10:00:00,104.61,104.62,104.31,104.44,32172.0,94.4228,94.4318,94.152,94.2693,32172.0
2020-01-17 10:05:00,104.4,104.72,104.28,104.7,19773.0,94.2332,94.5221,94.1249,94.504,19773.0
2020-01-17 10:10:00,104.69,104.79,104.66,104.7,19510.0,94.495,94.5852,94.4679,94.504,19510.0
2020-01-17 10:15:00,104.69,104.86,104.67,104.84,25800.0,94.495,94.6484,94.4769,94.6304,25800.0
2020-01-17 10:20:00,104.82,104.96,104.78,104.95,30751.0,94.6123,94.7387,94.5762,94.7297,30751.0
2020-01-17 10:25:00,104.97,105.02,104.81,104.97,35242.0,94.7477,94.7928,94.6033,94.7477,35242.0
2020-01-17 10:30:00,104.98,105.15,104.91,104.96,21439.0,94.7567,94.9102,94.6936,94.7387,21439.0
2020-01-17 10:35:00,104.95,105.04,104.81,105.03,15873.0,94.7297,94.8109,94.6033,94.8019,15873.0
2020-01-17 10:40:00,105.05,105.14,105.0,105.12,21502.0,94.8199,94.9012,94.7748,94.8831,21502.0
2020-01-17 10:45:00,105.13,105.15,105.05,105.13,18617.0,94.8921,94.9102,94.8199,94.8921,18617.0
2020-01-17 10:50:00,105.13,105.13,104.96,105.04,18106.0,94.8921,94.8921,94.7387,94.8109,18106.0
2020-01-17 10:55:00,105.05,105.1,104.99,105.1,54807.0,94.8199,94.8651,94.7658,94.8651,54807.0
2020-01-17 11:00:00,105.08,105.3,105.08,105.15,33028.0,94.847,95.0456,94.847,94.9102,33028.0
2020-01-17 11:05:00,105.16,105.26,105.16,105.25,58861.0,94.9192,95.0095,94.9192,95.0004,58861.0
2020-01-17 11:10:00,105.22,105.34,105.1,105.31,34598.0,94.9734,95.0817,94.8651,95.0546,34598.0
2020-01-17 11:15:00,105.29,105.37,105.24,105.32,33719.0,95.0366,95.1088,94.9914,95.0636,33719.0
2020-01-17 11:20:00,105.34,105.41,105.25,105.28,23274.0,95.0817,95.1449,95.0004,95.0275,23274.0
2020-01-17 11:25:00,105.31,105.31,105.07,105.11,30730.0,95.0546,95.0546,94.838,94.8741,30730.0
2020-01-17 11:30:00,105.11,105.31,105.1,105.26,20377.0,94.8741,95.0546,94.8651,95.0095,20377.0
2020-01-17 11:35:00,105.27,105.33,105.24,105.3,10887.0,95.0185,95.0727,94.9914,95.0456,10887.0
2020-01-17 11:40:00,105.31,105.38,105.23,105.24,13249.0,95.0546,95.1178,94.9824,94.9914,13249.0
2020-01-17 11:45:00,105.24,105.3,105.17,105.27,23352.0,94.9914,95.0456,94.9282,95.0185,23352.0
2020-01-17 11:50:00,105.29,105.48,105.29,105.39,11382.0,95.0366,95.208,95.0366,95.1268,11382.0
2020-01-17 11:55:00,105.4,105.4,105.29,105.4,13671.0,95.1358,95.1358,95.0366,95.1358,13671.0
2020-01-17 12:00:00,105.4,105.44,105.19,105.2,20379.0,95.1358,95.1719,94.9463,94.9553,20379.0
2020-01-17 12:05:00,105.22,105.32,105.18,105.31,24952.0,94.9734,95.0636,94.9373,95.0546,24952.0
2020-01-17 12:10:00,105.31,105.38,105.27,105.34,5845.0,95.0546,95.1178,95.0185,95.0817,5845.0
2020-01-17 12:15:00,105.34,105.37,105.31,105.31,5350.0,95.0817,95.1088,95.0546,95.0546,5350.0
2020-01-17 12:20:00,105.31,105.47,105.31,105.39,9687.0,95.0546,95.199,95.0546,95.1268,9687.0
2020-01-17 12:25:00,105.39,105.51,105.35,105.51,8154.0,95.1268,95.2351,95.0907,95.2351,8154.0
2020-01-17 12:30:00,105.52,105.52,105.44,105.45,8617.0,95.2442,95.2442,95.1719,95.181,8617.0
2020-01-17 12:35:00,105.43,105.49,105.43,105.46,9922.0,95.1629,95.2171,95.1629,95.19,9922.0
2020-01-17 12:40:00,105.47,105.54,105.44,105.47,9944.0,95.199,95.2622,95.1719,95.199,9944.0
2020-01-17 12:45:00,105.47,105.47,105.32,105.38,8647.0,95.199,95.199,95.0636,95.1178,8647.0
2020-01-17 12:50:00,105.41,105.43,105.36,105.43,5863.0,95.1449,95.1629,95.0997,95.1629,5863.0
2020-01-17 12:55:00,105.44,105.45,105.31,105.31,6694.0,95.1719,95.181,95.0546,95.0546,6694.0
2020-01-17 13:00:00,105.32,105.37,105.23,105.29,11261.0,95.0636,95.1088,94.9824,95.0366,11261.0
2020-01-17 13:05:00,105.31,105.4,105.31,105.34,9321.0,95.0546,95.1358,95.0546,95.0817,9321.0
2020-01-17 13:10:00,105.33,105.36,105.21,105.21,8423.0,95.0727,95.0997,94.9643,94.9643,8423.0
2020-01-17 13:15:00,105.21,105.27,105.14,105.24,10359.0,94.9643,95.0185,94.9012,94.9914,10359.0
2020-01-17 13:20:00,105.25,105.41,105.23,105.37,11874.0,95.0004,95.1449,94.9824,95.1088,11874.0
2020-01-17 13:25:00,105.38,105.44,105.37,105.39,9016.0,95.1178,95.1719,95.1088,95.1268,9016.0
2020-01-17 13:30:00,105.39,105.44,105.37,105.43,18604.0,95.1268,95.1719,95.1088,95.1629,18604.0
2020-01-17 13:35:00,105.44,105.51,105.39,105.47,16111.0,95.1719,95.2351,95.1268,95.199,16111.0
2020-01-17 13:40:00,105.48,105.52,105.42,105.48,8457.0,95.208,95.2442,95.1539,95.208,8457.0
2020-01-17 13:45:00,105.48,105.54,105.48,105.53,18626.0,95.208,95.2622,95.208,95.2532,18626.0
2020-01-17 13:50:00,105.53,105.59,105.53,105.55,10168.0,95.2532,95.3073,95.2532,95.2712,10168.0
2020-01-17 13:55:00,105.55,105.59,105.43,105.43,9135.0,95.2712,95.3073,95.1629,95.1629,9135.0
2020-01-17 14:00:00,105.44,105.44,105.26,105.29,14462.0,95.1719,95.1719,95.0095,95.0366,14462.0
2020-01-17 14:05:00,105.29,105.41,105.28,105.41,20971.0,95.0366,95.1449,95.0275,95.1449,20971.0
2020-01-17 14:10:00,105.41,105.43,105.27,105.36,13078.0,95.1449,95.1629,95.0185,95.0997,13078.0
2020-01-17 14:15:00,105.35,105.41,105.32,105.39,7863.0,95.0907,95.1449,95.0636,95.1268,7863.0
2020-01-17 14:20:00,105.39,105.45,105.31,105.31,13059.0,95.1268,95.181,95.0546,95.0546,13059.0
2020-01-17 14:25:00,105.3,105.36,105.27,105.3,10127.0,95.0456,95.0997,95.0185,95.0456,10127.0
2020-01-17 14:30:00,105.3,105.32,105.27,105.3,8138.0,95.0456,95.0636,95.0185,95.0456,8138.0
2020-01-17 14:35:00,105.3,105.31,105.27,105.3,19734.0,95.0456,95.0546,95.0185,95.0456,19734.0
2020-01-17 14:40:00,105.3,105.32,105.23,105.3,12483.0,95.0456,95.0636,94.9824,95.0456,12483.0
2020-01-17 14:45:00,105.3,105.32,105.23,105.32,15104.0,95.0456,95.0636,94.9824,95.0636,15104.0
2020-01-17 14:50:00,105.32,105.39,105.31,105.39,9875.0,95.0636,95.1268,95.0546,95.1268,9875.0
2020-01-17 14:55:00,105.41,105.48,105.38,105.39,15785.0,95.1449,95.208,95.1178,95.1268,15785.0
2020-01-17 15:00:00,105.38,105.41,105.31,105.32,13652.0,95.1178,95.1449,95.0546,95.0636,13652.0
2020-01-17 15:05:00,105.33,105.36,105.29,105.36,28406.0,95.0727,95.0997,95.0366,95.0997,28406.0
2020-01-17 15:10:00,105.36,105.45,105.33,105.45,19980.0,95.0997,95.181,95.0727,95.181,19980.0
2020-01-17 15:15:00,105.47,105.61,105.46,105.59,20400.0,95.199,95.3254,95.19,95.3073,20400.0
2020-01-17 15:20:00,105.59,105.59,105.46,105.51,17638.0,95.3073,95.3073,95.19,95.2351,17638.0
2020-01-17 15:25:00,105.52,105.61,105.5,105.57,14599.0,95.2442,95.3254,95.2261,95.2893,14599.0
2020-01-17 15:30:00,105.57,105.59,105.4,105.43,31688.0,95.2893,95.3073,95.1358,95.1629,31688.0
2020-01-17 15:35:00,105.43,105.43,105.25,105.27,43013.0,95.1629,95.1629,95.0004,95.0185,43013.0
2020-01-17 15:40:00,105.27,105.38,105.21,105.33,34920.0,95.0185,95.1178,94.9643,95.0727,34920.0
2020-01-17 15:45:00,105.32,105.39,105.27,105.29,48299.0,95.0636,95.1268,95.0185,95.0366,48299.0
2020-01-17 15:50:00,105.28,105.38,105.21,105.36,128436.0,95.0275,95.1178,94.9643,95.0997,128436.0
2020-01-17 15:55:00,105.36,105.51,105.33,105.39,215539.0,95.0997,95.2351,95.0727,95.1268,215539.0
2020-01-21 09:30:00,104.68,105.46,104.51,105.32,79006.0,94.486,95.19,94.3325,95.0636,79006.0
2020-01-21 09:35:00,105.39,105.39,104.8,104.9,30540.0,95.1268,95.1268,94.5943,94.6845,30540.0
2020-01-21 09:40:00,104.93,104.94,104.51,104.59,29475.0,94.7116,94.7206,94.3325,94.4047,29475.0
2020-01-21 09:45:00,104.66,104.93,104.62,104.93,26942.0,94.4679,94.7116,94.4318,94.7116,26942.0
2020-01-21 09:50:00,104.92,104.93,104.78,104.88,5358.0,94.7026,94.7116,94.5762,94.6665,5358.0
2020-01-21 09:55:00,104.84,104.95,104.79,104.86,14143.0,94.6304,94.7297,94.5852,94.6484,14143.0
2020-01-21 10:00:00,104.84,104.91,104.79,104.89,11047.0,94.6304,94.6936,94.5852,94.6755,11047.0
2020-01-21 10:05:00,104.87,104.93,104.81,104.84,15467.0,94.6575,94.7116,94.6033,94.6304,15467.0
2020-01-21 10:10:00,104.83,104.93,104.81,104.84,37972.0,94.6213,94.7116,94.6033,94.6304,37972.0
2020-01-21 10:15:00,104.85,104.9,104.77,104.89,60351.0,94.6394,94.6845,94.5672,94.6755,60351.0
2020-01-21 10:20:00,104.89,104.92,104.76,104.85,53659.0,94.6755,94.7026,94.5582,94.6394,53659.0
2020-01-21 10:25:00,104.85,105.12,104.82,105.11,16750.0,94.6394,94.8831,94.6123,94.8741,16750.0
2020-01-21 10:30:00,105.12,105.17,105.05,105.11,13818.0,94.8831,94.9282,94.8199,94.8741,13818.0
2020-01-21 10:35:00,105.12,105.3,105.1,105.19,37308.0,94.8831,95.0456,94.8651,94.9463,37308.0
2020-01-21 10:40:00,105.19,105.22,105.1,105.1,6411.0,94.9463,94.9734,94.8651,94.8651,6411.0
2020-01-21 10:45:00,105.11,105.16,105.08,105.09,8310.0,94.8741,94.9192,94.847,94.856,8310.0
2020-01-21 10:50:00,105.11,105.13,105.03,105.07,11936.0,94.8741,94.8921,94.8019,94.838,11936.0
2020-01-21 10:55:00,105.09,105.18,105.08,105.18,5796.0,94.856,94.9373,94.847,94.9373,5796.0
2020-01-21 11:00:00,105.18,105.22,105.1,105.19,5093.0,94.9373,94.9734,94.8651,94.9463,5093.0
2020-01-21 11:05:00,105.17,105.22,105.16,105.21,17187.0,94.9282,94.9734,94.9192,94.9643,17187.0
2020-01-21 11:10:00,105.23,105.32,105.19,105.26,55272.0,94.9824,95.0636,94.9463,95.0095,55272.0
2020-01-21 11:15:00,105.26,105.31,105.21,105.22,7169.0,95.0095,95.0546,94.9643,94.9734,7169.0
2020-01-21 11:20:00,105.23,105.23,105.12,105.12,14501.0,94.9824,94.9824,94.8831,94.8831,14501.0
2020-01-21 11:25:00,105.12,105.14,105.1,105.13,12171.0,94.8831,94.9012,94.8651,94.8921,12171.0
2020-01-21 11:30:00,105.15,105.17,105.09,105.1,15162.0,94.9102,94.9282,94.856,94.8651,15162.0
2020-01-21 11:35:00,105.1,105.21,105.09,105.11,12716.0,94.8651,94.9643,94.856,94.8741,12716.0
2020-01-21 11:40:00,105.1,105.17,105.09,105.09,12203.0,94.8651,94.9282,94.856,94.856,12203.0
2020-01-21 11:45:00,105.09,105.13,105.06,105.11,9110.0,94.856,94.8921,94.8289,94.8741,9110.0
2020-01-21 11:50:00,105.1,105.19,105.1,105.13,6519.0,94.8651,94.9463,94.8651,94.8921,6519.0
2020-01-21 11:55:00,105.13,105.16,105.1,105.13,7186.0,94.8921,94.9192,94.8651,94.8921,7186.0
2020-01-21 12:00:00,105.15,105.21,105.1,105.2,19892.0,94.9102,94.9643,94.8651,94.9553,19892.0
2020-01-21 12:05:00,105.2,105.21,105.1,105.2,21513.0,94.9553,94.9643,94.8651,94.9553,21513.0
2020-01-21 12:10:00,105.19,105.22,105.14,105.17,17084.0,94.9463,94.9734,94.9012,94.9282,17084.0
2020-01-21 12:15:00,105.17,105.18,105.15,105.17,3398.0,94.9282,94.9373,94.9102,94.9282,3398.0
2020-01-21 12:20:00,105.16,105.19,105.15,105.15,4341.0,94.9192,94.9463,94.9102,94.9102,4341.0
2020-01-21 12:25:00,105.17,105.26,105.17,105.18,7538.0,94.9282,95.0095,94.9282,94.9373,7538.0
2020-01-21 12:30:00,105.2,105.22,105.18,105.2,7356.0,94.9553,94.9734,94.9373,94.9553,7356.0
2020-01-21 12:35:00,105.19,105.22,105.17,105.18,7613.0,94.9463,94.9734,94.9282,94.9373,7613.0
2020-01-21 12:40:00,105.19,105.34,105.18,105.22,32350.0,94.9463,95.0817,94.9373,94.9734,32350.0
2020-01-21 12:45:00,105.22,105.27,105.22,105.27,3152.0,94.9734,95.0185,94.9734,95.0185,3152.0
2020-01-21 12:50:00,105.3,105.33,105.26,105.28,6270.0,95.0456,95.0727,95.0095,95.0275,6270.0
2020-01-21 12:55:00,105.3,105.34,105.29,105.33,4011.0,95.0456,95.0817,95.0366,95.0727,4011.0
2020-01-21 13:00:00,105.32,105.38,105.31,105.37,3686.0,95.0636,95.1178,95.0546,95.1088,3686.0
2020-01-21 13:05:00,105.32,105.37,105.32,105.34,5506.0,95.0636,95.1088,95.0636,95.0817,5506.0
2020-01-21 13:10:00,105.35,105.38,105.27,105.28,7359.0,95.0907,95.1178,95.0185,95.0275,7359.0
2020-01-21 13:15:00,105.29,105.29,105.24,105.27,6595.0,95.0366,95.0366,94.9914,95.0185,6595.0
2020-01-21 13:20:00,105.26,105.26,105.09,105.09,11732.0,95.0095,95.0095,94.856,94.856,11732.0
2020-01-21 13:25:00,105.1,105.13,105.09,105.11,12141.0,94.8651,94.8921,94.856,94.8741,12141.0
2020-01-21 13:30:00,105.1,105.2,105.08,105.2,15100.0,94.8651,94.9553,94.847,94.9553,15100.0
2020-01-21 13:35:00,105.18,105.22,105.13,105.17,40939.0,94.9373,94.9734,94.8921,94.9282,40939.0
2020-01-21 13:40:00,105.18,105.28,105.16,105.27,17589.0,94.9373,95.0275,94.9192,95.0185,17589.0
2020-01-21 13:45:00,105.27,105.33,105.17,105.22,40435.0,95.0185,95.0727,94.9282,94.9734,40435.0
2020-01-21 13:50:00,105.22,105.25,105.14,105.15,19153.0,94.9734,95.0004,94.9012,94.9102,19153.0
2020-01-21 13:55:00,105.15,105.19,105.11,105.14,25277.0,94.9102,94.9463,94.8741,94.9012,25277.0
2020-01-21 14:00:00,105.13,105.2,105.12,105.17,10044.0,94.8921,94.9553,94.8831,94.9282,10044.0
2020-01-21 14:05:00,105.16,105.22,105.16,105.22,7472.0,94.9192,94.9734,94.9192,94.9734,7472.0
2020-01-21 14:10:00,105.22,105.3,105.21,105.26,5762.0,94.9734,95.0456,94.9643,95.0095,5762.0
2020-01-21 14:15:00,105.25,105.29,105.23,105.27,3814.0,95.0004,95.0366,94.9824,95.0185,3814.0
2020-01-21 14:20:00,105.25,105.26,105.18,105.23,4401.0,95.0004,95.0095,94.9373,94.9824,4401.0
2020-01-21 14:25:00,105.22,105.24,105.17,105.18,7562.0,94.9734,94.9914,94.9282,94.9373,7562.0
2020-01-21 14:30:00,105.19,105.23,105.18,105.2,6329.0,94.9463,94.9824,94.9373,94.9553,6329.0
2020-01-21 14:35:00,105.21,105.22,105.15,105.17,10006.0,94.9643,94.9734,94.9102,94.9282,10006.0
2020-01-21 14:40:00,105.17,105.25,105.16,105.25,16221.0,94.9282,95.0004,94.9192,95.0004,16221.0
2020-01-21 14:45:00,105.25,105.28,105.22,105.26,16166.0,95.0004,95.0275,94.9734,95.0095,16166.0
2020-01-21 14:50:00,105.26,105.28,105.22,105.24,12396.0,95.0095,95.0275,94.9734,94.9914,12396.0
2020-01-21 14:55:00,105.25,105.26,105.22,105.23,13592.0,95.0004,95.0095,94.9734,94.9824,13592.0
2020-01-21 15:00:00,105.23,105.32,105.23,105.29,11097.0,94.9824,95.0636,94.9824,95.0366,11097.0
2020-01-21 15:05:00,105.29,105.32,105.28,105.31,6024.0,95.0366,95.0636,95.0275,95.0546,6024.0
2020-01-21 15:10:00,105.32,105.33,105.3,105.3,5054.0,95.0636,95.0727,95.0456,95.0456,5054.0
2020-01-21 15:15:00,105.3,105.3,105.22,105.26,18939.0,95.0456,95.0456,94.9734,95.0095,18939.0
2020-01-21 15:20:00,105.25,105.26,105.23,105.25,9179.0,95.0004,95.0095,94.9824,95.0004,9179.0
2020-01-21 15:25:00,105.25,105.32,105.25,105.32,16138.0,95.0004,95.0636,95.0004,95.0636,16138.0
2020-01-21 15:30:00,105.32,105.35,105.28,105.29,25771.0,95.0636,95.0907,95.0275,95.0366,25771.0
2020-01-21 15:35:00,105.29,105.31,105.26,105.28,15809.0,95.0366,95.0546,95.0095,95.0275,15809.0
2020-01-21 15:40:00,105.27,105.33,105.26,105.32,21289.0,95.0185,95.0727,95.0095,95.0636,21289.0
2020-01-21 15:45:00,105.33,105.37,105.3,105.32,35216.0,95.0727,95.1088,95.0456,95.0636,35216.0
2020-01-21 15:50:00,105.31,105.4,105.29,105.38,51488.0,95.0546,95.1358,95.0366,95.1178,51488.0
2020-01-21 15:55:00,105.39,105.63,105.38,105.6,167310.0,95.1268,95.3434,95.1178,95.3164,167310.0
2020-01-22 09:30:00,106.01,106.38,105.92,106.37,40343.0,95.6864,96.0204,95.6052,96.0114,40343.0
2020-01-22 09:35:00,106.3,106.53,106.24,106.49,17497.0,95.9482,96.1558,95.894,96.1197,17497.0
2020-01-22 09:40:00,106.52,106.63,106.52,106.58,8387.0,96.1468,96.2461,96.1468,96.2009,8387.0
2020-01-22 09:45:00,106.6,106.65,106.54,106.6,4114.0,96.219,96.2641,96.1648,96.219,4114.0
2020-01-22 09:50:00,106.58,106.64,106.56,106.62,12317.0,96.2009,96.2551,96.1829,96.237,12317.0
2020-01-22 09:55:00,106.69,106.79,106.64,106.79,8970.0,96.3002,96.3905,96.2551,96.3905,8970.0
2020-01-22 10:00:00,106.71,106.74,106.65,106.65,4622.0,96.3183,96.3453,96.2641,96.2641,4622.0
2020-01-22 10:05:00,106.62,106.69,106.61,106.65,19596.0,96.237,96.3002,96.228,96.2641,19596.0
2020-01-22 10:10:00,106.67,106.73,106.62,106.66,9605.0,96.2822,96.3363,96.237,96.2731,9605.0
2020-01-22 10:15:00,106.66,106.7,106.58,106.68,10687.0,96.2731,96.3092,96.2009,96.2912,10687.0
2020-01-22 10:20:00,106.7,106.7,106.62,106.64,8827.0,96.3092,96.3092,96.237,96.2551,8827.0
2020-01-22 10:25:00,106.65,106.67,106.61,106.64,31768.0,96.2641,96.2822,96.228,96.2551,31768.0
2020-01-22 10:30:00,106.64,106.71,106.5,106.71,44888.0,96.2551,96.3183,96.1287,96.3183,44888.0
2020-01-22 10:35:00,106.7,106.7,106.56,106.63,11893.0,96.3092,96.3092,96.1829,96.2461,11893.0
2020-01-22 10:40:00,106.64,106.73,106.63,106.7,9138.0,96.2551,96.3363,96.2461,96.3092,9138.0
2020-01-22 10:45:00,106.69,106.84,106.69,106.79,16011.0,96.3002,96.4356,96.3002,96.3905,16011.0
2020-01-22 10:50:00,106.79,106.92,106.74,106.9,13386.0,96.3905,96.5078,96.3453,96.4898,13386.0
2020-01-22 10:55:00,106.88,106.97,106.86,106.9,7182.0,96.4717,96.5529,96.4537,96.4898,7182.0
2020-01-22 11:00:00,106.88,106.91,106.87,106.9,5860.0,96.4717,96.4988,96.4627,96.4898,5860.0
2020-01-22 11:05:00,106.89,106.99,106.87,106.98,10360.0,96.4807,96.571,96.4627,96.562,10360.0
2020-01-22 11:10:00,107.0,107.0,106.81,106.84,19794.0,96.58,96.58,96.4085,96.4356,19794.0
2020-01-22 11:15:00,106.81,106.84,106.76,106.82,7707.0,96.4085,96.4356,96.3634,96.4176,7707.0
2020-01-22 11:20:00,106.81,106.89,106.68,106.68,14131.0,96.4085,96.4807,96.2912,96.2912,14131.0
2020-01-22 11:25:00,106.66,106.66,106.55,106.56,32865.0,96.2731,96.2731,96.1738,96.1829,32865.0
2020-01-22 11:30:00,106.55,106.61,106.51,106.55,29839.0,96.1738,96.228,96.1377,96.1738,29839.0
2020-01-22 11:35:00,106.54,106.6,106.5,106.58,23976.0,96.1648,96.219,96.1287,96.2009,23976.0
2020-01-22 11:40:00,106.57,106.57,106.49,106.55,24617.0,96.1919,96.1919,96.1197,96.1738,24617.0
2020-01-22 11:45:00,106.55,106.69,106.54,106.66,9849.0,96.1738,96.3002,96.1648,96.2731,9849.0
2020-01-22 11:50:00,106.66,106.66,106.39,106.43,32921.0,96.2731,96.2731,96.0294,96.0655,32921.0
2020-01-22 11:55:00,106.45,106.46,106.32,106.34,8142.0,96.0836,96.0926,95.9662,95.9843,8142.0
2020-01-22 12:00:00,106.35,106.41,106.31,106.37,16706.0,95.9933,96.0475,95.9572,96.0114,16706.0
2020-01-22 12:05:00,106.35,106.37,106.32,106.33,6809.0,95.9933,96.0114,95.9662,95.9753,6809.0
2020-01-22 12:10:00,106.35,106.42,106.34,106.37,9589.0,95.9933,96.0565,95.9843,96.0114,9589.0
2020-01-22 12:15:00,106.34,106.41,106.33,106.34,33754.0,95.9843,96.0475,95.9753,95.9843,33754.0
2020-01-22 12:20:00,106.34,106.36,106.23,106.23,9028.0,95.9843,96.0024,95.885,95.885,9028.0
2020-01-22 12:25:00,106.23,106.26,106.01,106.05,32947.0,95.885,95.9121,95.6864,95.7225,32947.0
2020-01-22 12:30:00,106.05,106.11,106.03,106.1,7055.0,95.7225,95.7767,95.7045,95.7677,7055.0
2020-01-22 12:35:00,106.11,106.11,106.07,106.08,3068.0,95.7767,95.7767,95.7406,95.7496,3068.0
2020-01-22 12:40:00,106.09,106.22,106.08,106.21,26406.0,95.7586,95.876,95.7496,95.867,26406.0
2020-01-22 12:45:00,106.18,106.22,106.15,106.22,7939.0,95.8399,95.876,95.8128,95.876,7939.0
2020-01-22 12:50:00,106.22,106.22,106.18,106.2,5682.0,95.876,95.876,95.8399,95.8579,5682.0
2020-01-22 12:55:00,106.21,106.29,106.2,106.29,10196.0,95.867,95.9392,95.8579,95.9392,10196.0
2020-01-22 13:00:00,106.3,106.31,106.28,106.28,7069.0,95.9482,95.9572,95.9301,95.9301,7069.0
2020-01-22 13:05:00,106.27,106.31,106.22,106.27,18062.0,95.9211,95.9572,95.876,95.9211,18062.0
2020-01-22 13:10:00,106.27,106.31,106.21,106.3,18803.0,95.9211,95.9572,95.867,95.9482,18803.0
2020-01-22 13:15:00,106.3,106.36,106.3,106.34,9710.0,95.9482,96.0024,95.9482,95.9843,9710.0
2020-01-22 13:20:00,106.34,106.36,106.32,106.33,6098.0,95.9843,96.0024,95.9662,95.9753,6098.0
2020-01-22 13:25:00,106.32,106.39,106.31,106.38,7035.0,95.9662,96.0294,95.9572,96.0204,7035.0
2020-01-22 13:30:00,106.38,106.47,106.36,106.46,9047.0,96.0204,96.1016,96.0024,96.0926,9047.0
2020-01-22 13:35:00,106.45,106.45,106.36,106.38,8820.0,96.0836,96.0836,96.0024,96.0204,8820.0
2020-01-22 13:40:00,106.37,106.38,106.33,106.36,4779.0,96.0114,96.0204,95.9753,96.0024,4779.0
2020-01-22 13:45:00,106.37,106.39,106.3,106.37,11534.0,96.0114,96.0294,95.9482,96.0114,11534.0
2020-01-22 13:50:00,106.35,106.39,106.33,106.37,4703.0,95.9933,96.0294,95.9753,96.0114,4703.0
2020-01-22 13:55:00,106.37,106.41,106.35,106.4,6920.0,96.0114,96.0475,95.9933,96.0385,6920.0
2020-01-22 14:00:00,106.39,106.55,106.39,106.54,11220.0,96.0294,96.1738,96.0294,96.1648,11220.0
2020-01-22 14:05:00,106.54,106.55,106.47,106.51,11430.0,96.1648,96.1738,96.1016,96.1377,11430.0
2020-01-22 14:10:00,106.49,106.62,106.48,106.6,22289.0,96.1197,96.237,96.1107,96.219,22289.0
2020-01-22 14:15:00,106.61,106.61,106.51,106.53,9987.0,96.228,96.228,96.1377,96.1558,9987.0
2020-01-22 14:20:00,106.52,106.59,106.49,106.58,15520.0,96.1468,96.21,96.1197,96.2009,15520.0
2020-01-22 14:25:00,106.58,106.59,106.54,106.58,5743.0,96.2009,96.21,96.1648,96.2009,5743.0
2020-01-22 14:30:00,106.57,106.6,106.53,106.59,11129.0,96.1919,96.219,96.1558,96.21,11129.0
2020-01-22 14:35:00,106.58,106.59,106.56,106.56,9038.0,96.2009,96.21,96.1829,96.1829,9038.0
2020-01-22 14:40:00,106.55,106.58,106.53,106.54,17077.0,96.1738,96.2009,96.1558,96.1648,17077.0
2020-01-22 14:45:00,106.55,106.57,106.46,106.46,37852.0,96.1738,96.1919,96.0926,96.0926,37852.0
2020-01-22 14:50:00,106.46,106.49,106.38,106.49,7387.0,96.0926,96.1197,96.0204,96.1197,7387.0
2020-01-22 14:55:00,106.48,106.52,106.46,106.46,8386.0,96.1107,96.1468,96.0926,96.0926,8386.0
2020-01-22 15:00:00,106.45,106.46,106.41,106.43,9407.0,96.0836,96.0926,96.0475,96.0655,9407.0
2020-01-22 15:05:00,106.42,106.55,106.4,106.49,19553.0,96.0565,96.1738,96.0385,96.1197,19553.0
2020-01-22 15:10:00,106.48,106.52,106.44,106.49,11307.0,96.1107,96.1468,96.0746,96.1197,11307.0
2020-01-22 15:15:00,106.48,106.52,106.44,106.47,23598.0,96.1107,96.1468,96.0746,96.1016,23598.0
2020-01-22 15:20:00,106.46,106.51,106.45,106.5,26834.0,96.0926,96.1377,96.0836,96.1287,26834.0
2020-01-22 15:25:00,106.5,106.57,106.48,106.5,16502.0,96.1287,96.1919,96.1107,96.1287,16502.0
2020-01-22 15:30:00,106.48,106.57,106.48,106.53,16449.0,96.1107,96.1919,96.1107,96.1558,16449.0
2020-01-22 15:35:00,106.52,106.61,106.48,106.56,28320.0,96.1468,96.228,96.1107,96.1829,28320.0
2020-01-22 15:40:00,106.55,106.57,106.49,106.49,24916.0,96.1738,96.1919,96.1197,96.1197,24916.0
2020-01-22 15:45:00,106.49,106.58,106.48,106.52,28213.0,96.1197,96.2009,96.1107,96.1468,28213.0
2020-01-22 15:50:00,106.52,106.68,106.49,106.54,53347.0,96.1468,96.2912,96.1197,96.1648,53347.0
2020-01-22 15:55:00,106.53,106.6,106.4,106.49,88243.0,96.1558,96.219,96.0385,96.1197,88243.0
2020-01-23 09:30:00,105.81,105.81,105.12,105.57,65567.0,95.5059,95.5059,94.8831,95.2893,65567.0
2020-01-23 09:35:00,105.48,105.88,105.3,105.82,20330.0,95.208,95.5691,95.0456,95.5149,20330.0
2020-01-23 09:40:00,105.82,106.06,105.82,106.01,11255.0,95.5149,95.7316,95.5149,95.6864,11255.0
2020-01-23 09:45:00,106.03,106.08,105.97,106.01,8687.0,95.7045,95.7496,95.6503,95.6864,8687.0
2020-01-23 09:50:00,106.01,106.05,105.77,105.78,19640.0,95.6864,95.7225,95.4698,95.4788,19640.0
2020-01-23 09:55:00,105.84,105.93,105.83,105.84,4997.0,95.533,95.6142,95.524,95.533,4997.0
2020-01-23 10:00:00,105.87,105.87,105.78,105.83,8873.0,95.5601,95.5601,95.4788,95.524,8873.0
2020-01-23 10:05:00,105.87,106.01,105.74,105.99,60571.0,95.5601,95.6864,95.4427,95.6684,60571.0
2020-01-23 10:10:00,106.0,106.05,105.75,105.83,21076.0,95.6774,95.7225,95.4518,95.524,21076.0
2020-01-23 10:15:00,105.86,105.86,105.74,105.83,9369.0,95.551,95.551,95.4427,95.524,9369.0
2020-01-23 10:20:00,105.86,105.86,105.64,105.7,4798.0,95.551,95.551,95.3525,95.4066,4798.0
2020-01-23 10:25:00,105.68,105.95,105.65,105.88,18294.0,95.3886,95.6323,95.3615,95.5691,18294.0
2020-01-23 10:30:00,105.9,105.9,105.78,105.85,21898.0,95.5871,95.5871,95.4788,95.542,21898.0
2020-01-23 10:35:00,105.86,105.86,105.72,105.72,27973.0,95.551,95.551,95.4247,95.4247,27973.0
2020-01-23 10:40:00,105.74,105.74,105.55,105.6,14278.0,95.4427,95.4427,95.2712,95.3164,14278.0
2020-01-23 10:45:00,105.59,105.6,105.46,105.53,19587.0,95.3073,95.3164,95.19,95.2532,19587.0
2020-01-23 10:50:00,105.53,105.63,105.47,105.62,21749.0,95.2532,95.3434,95.199,95.3344,21749.0
2020-01-23 10:55:00,105.62,105.65,105.47,105.5,21550.0,95.3344,95.3615,95.199,95.2261,21550.0
2020-01-23 11:00:00,105.49,105.53,105.41,105.41,10942.0,95.2171,95.2532,95.1449,95.1449,10942.0
2020-01-23 11:05:00,105.44,105.59,105.44,105.49,20302.0,95.1719,95.3073,95.1719,95.2171,20302.0
2020-01-23 11:10:00,105.49,105.58,105.45,105.53,11772.0,95.2171,95.2983,95.181,95.2532,11772.0
2020-01-23 11:15:00,105.5,105.69,105.46,105.67,12866.0,95.2261,95.3976,95.19,95.3795,12866.0
2020-01-23 11:20:00,105.68,105.72,105.61,105.67,7573.0,95.3886,95.4247,95.3254,95.3795,7573.0
2020-01-23 11:25:00,105.7,105.72,105.62,105.64,6818.0,95.4066,95.4247,95.3344,95.3525,6818.0
2020-01-23 11:30:00,105.65,105.7,105.61,105.67,7681.0,95.3615,95.4066,95.3254,95.3795,7681.0
2020-01-23 11:35:00,105.68,105.75,105.67,105.67,8807.0,95.3886,95.4518,95.3795,95.3795,8807.0
2020-01-23 11:40:00,105.7,105.71,105.64,105.68,9102.0,95.4066,95.4157,95.3525,95.3886,9102.0
2020-01-23 11:45:00,105.66,105.76,105.65,105.69,24675.0,95.3705,95.4608,95.3615,95.3976,24675.0
2020-01-23 11:50:00,105.7,105.74,105.62,105.7,65193.0,95.4066,95.4427,95.3344,95.4066,65193.0
2020-01-23 11:55:00,105.71,105.73,105.65,105.71,4000.0,95.4157,95.4337,95.3615,95.4157,4000.0
2020-01-23 12:00:00,105.73,105.77,105.72,105.73,4835.0,95.4337,95.4698,95.4247,95.4337,4835.0
2020-01-23 12:05:00,105.71,105.84,105.71,105.82,9344.0,95.4157,95.533,95.4157,95.5149,9344.0
2020-01-23 12:10:00,105.8,105.85,105.8,105.82,3220.0,95.4969,95.542,95.4969,95.5149,3220.0
2020-01-23 12:15:00,105.85,105.9,105.83,105.86,7634.0,95.542,95.5871,95.524,95.551,7634.0
2020-01-23 12:20:00,105.87,105.9,105.86,105.87,6433.0,95.5601,95.5871,95.551,95.5601,6433.0
2020-01-23 12:25:00,105.87,105.97,105.85,105.97,9462.0,95.5601,95.6503,95.542,95.6503,9462.0
2020-01-23 12:30:00,105.97,106.02,105.86,105.92,11222.0,95.6503,95.6955,95.551,95.6052,11222.0
2020-01-23 12:35:00,105.93,105.94,105.88,105.88,3314.0,95.6142,95.6233,95.5691,95.5691,3314.0
2020-01-23 12:40:00,105.87,105.88,105.76,105.76,2587.0,95.5601,95.5691,95.4608,95.4608,2587.0
2020-01-23 12:45:00,105.75,105.95,105.75,105.93,23593.0,95.4518,95.6323,95.4518,95.6142,23593.0
2020-01-23 12:50:00,105.93,105.93,105.87,105.87,3560.0,95.6142,95.6142,95.5601,95.5601,3560.0
2020-01-23 12:55:00,105.86,105.87,105.81,105.85,2848.0,95.551,95.5601,95.5059,95.542,2848.0
2020-01-23 13:00:00,105.84,105.84,105.77,105.78,4355.0,95.533,95.533,95.4698,95.4788,4355.0
2020-01-23 13:05:00,105.78,105.79,105.64,105.64,2324.0,95.4788,95.4879,95.3525,95.3525,2324.0
2020-01-23 13:10:00,105.68,105.7,105.63,105.63,13628.0,95.3886,95.4066,95.3434,95.3434,13628.0
2020-01-23 13:15:00,105.63,105.75,105.63,105.75,7037.0,95.3434,95.4518,95.3434,95.4518,7037.0
2020-01-23 13:20:00,105.76,105.9,105.75,105.85,14851.0,95.4608,95.5871,95.4518,95.542,14851.0
2020-01-23 13:25:00,105.86,105.86,105.75,105.75,5653.0,95.551,95.551,95.4518,95.4518,5653.0
2020-01-23 13:30:00,105.73,105.8,105.71,105.77,14825.0,95.4337,95.4969,95.4157,95.4698,14825.0
2020-01-23 13:35:00,105.77,105.78,105.69,105.69,2599.0,95.4698,95.4788,95.3976,95.3976,2599.0
2020-01-23 13:40:00,105.69,105.8,105.62,105.78,19584.0,95.3976,95.4969,95.3344,95.4788,19584.0
2020-01-23 13:45:00,105.76,105.78,105.7,105.73,10404.0,95.4608,95.4788,95.4066,95.4337,10404.0
2020-01-23 13:50:00,105.74,105.81,105.73,105.74,5052.0,95.4427,95.5059,95.4337,95.4427,5052.0
2020-01-23 13:55:00,105.75,105.86,105.71,105.72,15540.0,95.4518,95.551,95.4157,95.4247,15540.0
2020-01-23 14:00:00,105.66,105.74,105.65,105.72,6601.0,95.3705,95.4427,95.3615,95.4247,6601.0
2020-01-23 14:05:00,105.7,105.73,105.68,105.72,10604.0,95.4066,95.4337,95.3886,95.4247,10604.0
2020-01-23 14:10:00,105.71,105.73,105.58,105.63,7714.0,95.4157,95.4337,95.2983,95.3434,7714.0
2020-01-23 14:15:00,105.63,105.7,105.61,105.7,5523.0,95.3434,95.4066,95.3254,95.4066,5523.0
2020-01-23 14:20:00,105.7,105.71,105.67,105.7,4679.0,95.4066,95.4157,95.3795,95.4066,4679.0
2020-01-23 14:25:00,105.68,105.69,105.57,105.59,16696.0,95.3886,95.3976,95.2893,95.3073,16696.0
2020-01-23 14:30:00,105.58,105.59,105.49,105.5,8465.0,95.2983,95.3073,95.2171,95.2261,8465.0
2020-01-23 14:35:00,105.49,105.54,105.47,105.52,14854.0,95.2171,95.2622,95.199,95.2442,14854.0
2020-01-23 14:40:00,105.52,105.53,105.5,105.53,7428.0,95.2442,95.2532,95.2261,95.2532,7428.0
2020-01-23 14:45:00,105.52,105.54,105.47,105.54,23346.0,95.2442,95.2622,95.199,95.2622,23346.0
2020-01-23 14:50:00,105.55,105.67,105.53,105.66,7701.0,95.2712,95.3795,95.2532,95.3705,7701.0
2020-01-23 14:55:00,105.64,105.71,105.63,105.63,5813.0,95.3525,95.4157,95.3434,95.3434,5813.0
2020-01-23 15:00:00,105.63,105.66,105.61,105.64,7570.0,95.3434,95.3705,95.3254,95.3525,7570.0
2020-01-23 15:05:00,105.62,105.72,105.6,105.72,18591.0,95.3344,95.4247,95.3164,95.4247,18591.0
2020-01-23 15:10:00,105.71,105.71,105.63,105.67,6702.0,95.4157,95.4157,95.3434,95.3795,6702.0
2020-01-23 15:15:00,105.67,105.69,105.64,105.67,12147.0,95.3795,95.3976,95.3525,95.3795,12147.0
2020-01-23 15:20:00,105.67,105.71,105.64,105.7,11002.0,95.3795,95.4157,95.3525,95.4066,11002.0
2020-01-23 15:25:00,105.69,105.71,105.62,105.7,9876.0,95.3976,95.4157,95.3344,95.4066,9876.0
2020-01-23 15:30:00,105.68,105.73,105.66,105.7,9025.0,95.3886,95.4337,95.3705,95.4066,9025.0
2020-01-23 15:35:00,105.71,105.72,105.62,105.66,13300.0,95.4157,95.4247,95.3344,95.3705,13300.0
2020-01-23 15:40:00,105.65,105.67,105.63,105.65,11243.0,95.3615,95.3795,95.3434,95.3615,11243.0
2020-01-23 15:45:00,105.65,105.75,105.64,105.72,22757.0,95.3615,95.4518,95.3525,95.4247,22757.0
2020-01-23 15:50:00,105.73,105.89,105.7,105.88,45401.0,95.4337,95.5781,95.4066,95.5691,45401.0
2020-01-23 15:55:00,105.88,106.01,105.83,105.97,159620.0,95.5691,95.6864,95.524,95.6503,159620.0
2020-01-24 09:30:00,106.09,106.2,105.77,105.86,16969.0,95.7586,95.8579,95.4698,95.551,16969.0
2020-01-24 09:35:00,105.83,105.93,105.64,105.72,16568.0,95.524,95.6142,95.3525,95.4247,16568.0
2020-01-24 09:40:00,105.75,105.83,105.64,105.81,17983.0,95.4518,95.524,95.3525,95.5059,17983.0
2020-01-24 09:45:00,105.77,105.99,105.69,105.75,10179.0,95.4698,95.6684,95.3976,95.4518,10179.0
2020-01-24 09:50:00,105.75,105.86,105.7,105.85,5211.0,95.4518,95.551,95.4066,95.542,5211.0
2020-01-24 09:55:00,105.85,105.94,105.82,105.86,5007.0,95.542,95.6233,95.5149,95.551,5007.0
2020-01-24 10:00:00,105.88,105.93,105.64,105.64,6705.0,95.5691,95.6142,95.3525,95.3525,6705.0
2020-01-24 10:05:00,105.65,105.66,105.5,105.55,19606.0,95.3615,95.3705,95.2261,95.2712,19606.0
2020-01-24 10:10:00,105.53,105.55,105.43,105.55,16610.0,95.2532,95.2712,95.1629,95.2712,16610.0
2020-01-24 10:15:00,105.57,105.61,105.48,105.53,4752.0,95.2893,95.3254,95.208,95.2532,4752.0
2020-01-24 10:20:00,105.49,105.58,105.42,105.56,6674.0,95.2171,95.2983,95.1539,95.2803,6674.0
2020-01-24 10:25:00,105.62,105.62,105.51,105.56,4909.0,95.3344,95.3344,95.2351,95.2803,4909.0
2020-01-24 10:30:00,105.51,105.58,105.48,105.49,8600.0,95.2351,95.2983,95.208,95.2171,8600.0
2020-01-24 10:35:00,105.48,105.6,105.46,105.58,5053.0,95.208,95.3164,95.19,95.2983,5053.0
2020-01-24 10:40:00,105.57,105.61,105.54,105.61,8403.0,95.2893,95.3254,95.2622,95.3254,8403.0
2020-01-24 10:45:00,105.59,105.68,105.56,105.59,9199.0,95.3073,95.3886,95.2803,95.3073,9199.0
2020-01-24 10:50:00,105.57,105.62,105.49,105.56,19163.0,95.2893,95.3344,95.2171,95.2803,19163.0
2020-01-24 10:55:00,105.52,105.55,105.25,105.25,6113.0,95.2442,95.2712,95.0004,95.0004,6113.0
2020-01-24 11:00:00,105.25,105.34,105.21,105.34,11583.0,95.0004,95.0817,94.9643,95.0817,11583.0
2020-01-24 11:05:00,105.36,105.4,105.31,105.33,4660.0,95.0997,95.1358,95.0546,95.0727,4660.0
2020-01-24 11:10:00,105.35,105.35,105.16,105.16,11456.0,95.0907,95.0907,94.9192,94.9192,11456.0
2020-01-24 11:15:00,105.2,105.22,104.99,105.03,23379.0,94.9553,94.9734,94.7658,94.8019,23379.0
2020-01-24 11:20:00,105.02,105.06,104.92,104.94,10342.0,94.7928,94.8289,94.7026,94.7206,10342.0
2020-01-24 11:25:00,104.93,105.2,104.9,105.2,10035.0,94.7116,94.9553,94.6845,94.9553,10035.0
2020-01-24 11:30:00,105.17,105.3,105.03,105.09,13266.0,94.9282,95.0456,94.8019,94.856,13266.0
2020-01-24 11:35:00,105.09,105.2,105.07,105.08,3685.0,94.856,94.9553,94.838,94.847,3685.0
2020-01-24 11:40:00,105.12,105.16,105.01,105.03,7902.0,94.8831,94.9192,94.7838,94.8019,7902.0
2020-01-24 11:45:00,105.06,105.14,105.01,105.03,7716.0,94.8289,94.9012,94.7838,94.8019,7716.0
2020-01-24 11:50:00,105.03,105.03,104.91,104.98,9822.0,94.8019,94.8019,94.6936,94.7567,9822.0
2020-01-24 11:55:00,104.99,105.0,104.83,104.87,10637.0,94.7658,94.7748,94.6213,94.6575,10637.0
2020-01-24 12:00:00,104.85,104.85,104.67,104.67,13510.0,94.6394,94.6394,94.4769,94.4769,13510.0
2020-01-24 12:05:00,104.66,104.7,104.48,104.52,11008.0,94.4679,94.504,94.3054,94.3415,11008.0
2020-01-24 12:10:00,104.48,104.79,104.44,104.69,14967.0,94.3054,94.5852,94.2693,94.495,14967.0
2020-01-24 12:15:00,104.7,104.72,104.45,104.46,15311.0,94.504,94.5221,94.2784,94.2874,15311.0
2020-01-24 12:20:00,104.47,104.65,104.47,104.65,10239.0,94.2964,94.4589,94.2964,94.4589,10239.0
2020-01-24 12:25:00,104.66,104.76,104.62,104.73,5573.0,94.4679,94.5582,94.4318,94.5311,5573.0
2020-01-24 12:30:00,104.73,104.81,104.72,104.81,3440.0,94.5311,94.6033,94.5221,94.6033,3440.0
2020-01-24 12:35:00,104.8,104.85,104.77,104.77,5417.0,94.5943,94.6394,94.5672,94.5672,5417.0
2020-01-24 12:40:00,104.77,104.84,104.77,104.8,2967.0,94.5672,94.6304,94.5672,94.5943,2967.0
2020-01-24 12:45:00,104.81,104.87,104.73,104.86,10357.0,94.6033,94.6575,94.5311,94.6484,10357.0
2020-01-24 12:50:00,104.84,104.9,104.82,104.9,9273.0,94.6304,94.6845,94.6123,94.6845,9273.0
2020-01-24 12:55:00,104.92,104.92,104.87,104.89,4980.0,94.7026,94.7026,94.6575,94.6755,4980.0
2020-01-24 13:00:00,104.89,104.89,104.75,104.79,9041.0,94.6755,94.6755,94.5491,94.5852,9041.0
2020-01-24 13:05:00,104.78,104.93,104.74,104.9,21663.0,94.5762,94.7116,94.5401,94.6845,21663.0
2020-01-24 13:10:00,104.88,104.9,104.82,104.86,9691.0,94.6665,94.6845,94.6123,94.6484,9691.0
2020-01-24 13:15:00,104.85,104.95,104.85,104.9,15159.0,94.6394,94.7297,94.6394,94.6845,15159.0
2020-01-24 13:20:00,104.9,105.0,104.9,105.0,2867.0,94.6845,94.7748,94.6845,94.7748,2867.0
2020-01-24 13:25:00,105.01,105.01,104.89,104.9,7637.0,94.7838,94.7838,94.6755,94.6845,7637.0
2020-01-24 13:30:00,104.9,104.9,104.78,104.79,10101.0,94.6845,94.6845,94.5762,94.5852,10101.0
2020-01-24 13:35:00,104.81,104.88,104.74,104.8,14578.0,94.6033,94.6665,94.5401,94.5943,14578.0
2020-01-24 13:40:00,104.79,104.79,104.58,104.66,15362.0,94.5852,94.5852,94.3957,94.4679,15362.0
2020-01-24 13:45:00,104.65,104.67,104.57,104.57,7262.0,94.4589,94.4769,94.3867,94.3867,7262.0
2020-01-24 13:50:00,104.58,104.61,104.5,104.53,4168.0,94.3957,94.4228,94.3235,94.3506,4168.0
2020-01-24 13:55:00,104.51,104.54,104.48,104.48,4986.0,94.3325,94.3596,94.3054,94.3054,4986.0
2020-01-24 14:00:00,104.49,104.53,104.41,104.42,4768.0,94.3145,94.3506,94.2422,94.2513,4768.0
2020-01-24 14:05:00,104.43,104.6,104.43,104.57,10030.0,94.2603,94.4137,94.2603,94.3867,10030.0
2020-01-24 14:10:00,104.57,104.58,104.28,104.28,15274.0,94.3867,94.3957,94.1249,94.1249,15274.0
2020-01-24 14:15:00,104.28,104.33,104.25,104.26,8232.0,94.1249,94.17,94.0978,94.1069,8232.0
2020-01-24 14:20:00,104.27,104.28,104.14,104.2,6570.0,94.1159,94.1249,93.9985,94.0527,6570.0
2020-01-24 14:25:00,104.2,104.26,104.14,104.17,19173.0,94.0527,94.1069,93.9985,94.0256,19173.0
2020-01-24 14:30:00,104.26,104.41,104.25,104.36,10130.0,94.1069,94.2422,94.0978,94.1971,10130.0
2020-01-24 14:35:00,104.36,104.37,104.23,104.3,7473.0,94.1971,94.2061,94.0798,94.143,7473.0
2020-01-24 14:40:00,104.31,104.31,104.17,104.17,7659.0,94.152,94.152,94.0256,94.0256,7659.0
2020-01-24 14:45:00,104.19,104.23,104.11,104.22,6986.0,94.0437,94.0798,93.9715,94.0708,6986.0
2020-01-24 14:50:00,104.23,104.31,104.22,104.26,10383.0,94.0798,94.152,94.0708,94.1069,10383.0
2020-01-24 14:55:00,104.3,104.37,104.3,104.37,9769.0,94.143,94.2061,94.143,94.2061,9769.0
2020-01-24 15:00:00,104.37,104.48,104.32,104.4,9431.0,94.2061,94.3054,94.161,94.2332,9431.0
2020-01-24 15:05:00,104.42,104.49,104.42,104.48,8936.0,94.2513,94.3145,94.2513,94.3054,8936.0
2020-01-24 15:10:00,104.49,104.53,104.44,104.53,9170.0,94.3145,94.3506,94.2693,94.3506,9170.0
2020-01-24 15:15:00,104.53,104.57,104.5,104.55,7109.0,94.3506,94.3867,94.3235,94.3686,7109.0
2020-01-24 15:20:00,104.54,104.66,104.53,104.63,9655.0,94.3596,94.4679,94.3506,94.4408,9655.0
2020-01-24 15:25:00,104.64,104.7,104.6,104.61,13086.0,94.4499,94.504,94.4137,94.4228,13086.0
2020-01-24 15:30:00,104.61,104.61,104.46,104.5,16088.0,94.4228,94.4228,94.2874,94.3235,16088.0
2020-01-24 15:35:00,104.53,104.68,104.48,104.51,16193.0,94.3506,94.486,94.3054,94.3325,16193.0
2020-01-24 15:40:00,104.53,104.55,104.45,104.52,46559.0,94.3506,94.3686,94.2784,94.3415,46559.0
2020-01-24 15:45:00,104.5,104.65,104.49,104.53,17810.0,94.3235,94.4589,94.3145,94.3506,17810.0
2020-01-24 15:50:00,104.51,104.79,104.47,104.77,51161.0,94.3325,94.5852,94.2964,94.5672,51161.0
2020-01-24 15:55:00,104.78,105.01,104.72,104.96,207720.0,94.5762,94.7838,94.5221,94.7387,207720.0
2020-01-27 09:30:00,103.62,103.62,102.63,103.16,43700.0,93.5292,93.5292,92.6356,93.114,43700.0
2020-01-27 09:35:00,103.17,103.75,103.16,103.51,15424.0,93.123,93.6465,93.114,93.4299,15424.0
2020-01-27 09:40:00,103.57,103.68,103.36,103.47,29737.0,93.4841,93.5833,93.2945,93.3938,29737.0
2020-01-27 09:45:00,103.51,103.58,103.41,103.42,12463.0,93.4299,93.4931,93.3396,93.3487,12463.0
2020-01-27 09:50:00,103.42,103.65,103.3,103.6,23644.0,93.3487,93.5563,93.2403,93.5111,23644.0
2020-01-27 09:55:00,103.61,103.72,103.49,103.59,26028.0,93.5202,93.6194,93.4118,93.5021,26028.0
2020-01-27 10:00:00,103.6,103.61,103.31,103.34,28758.0,93.5111,93.5202,93.2494,93.2764,28758.0
2020-01-27 10:05:00,103.29,103.43,103.26,103.41,30667.0,93.2313,93.3577,93.2042,93.3396,30667.0
2020-01-27 10:10:00,103.44,103.73,103.44,103.61,12641.0,93.3667,93.6285,93.3667,93.5202,12641.0
2020-01-27 10:15:00,103.61,103.7,103.56,103.58,9911.0,93.5202,93.6014,93.475,93.4931,9911.0
2020-01-27 10:20:00,103.54,103.64,103.51,103.56,9419.0,93.457,93.5472,93.4299,93.475,9419.0
2020-01-27 10:25:00,103.57,103.82,103.55,103.75,5642.0,93.4841,93.7097,93.466,93.6465,5642.0
2020-01-27 10:30:00,103.78,103.81,103.66,103.68,6811.0,93.6736,93.7007,93.5653,93.5833,6811.0
2020-01-27 10:35:00,103.71,103.74,103.63,103.7,5022.0,93.6104,93.6375,93.5382,93.6014,5022.0
2020-01-27 10:40:00,103.71,103.77,103.64,103.77,13011.0,93.6104,93.6646,93.5472,93.6646,13011.0
2020-01-27 10:45:00,103.79,103.92,103.78,103.85,16736.0,93.6826,93.8,93.6736,93.7368,16736.0
2020-01-27 10:50:00,103.85,103.87,103.65,103.65,24314.0,93.7368,93.7548,93.5563,93.5563,24314.0
2020-01-27 10:55:00,103.65,103.94,103.64,103.86,36547.0,93.5563,93.818,93.5472,93.7458,36547.0
2020-01-27 11:00:00,103.82,103.94,103.7,103.92,46040.0,93.7097,93.818,93.6014,93.8,46040.0
2020-01-27 11:05:00,103.89,104.0,103.88,103.98,14581.0,93.7729,93.8722,93.7639,93.8541,14581.0
2020-01-27 11:10:00,103.9,103.9,103.79,103.81,5712.0,93.7819,93.7819,93.6826,93.7007,5712.0
2020-01-27 11:15:00,103.8,103.85,103.71,103.73,4479.0,93.6917,93.7368,93.6104,93.6285,4479.0
2020-01-27 11:20:00,103.69,103.8,103.66,103.69,7002.0,93.5924,93.6917,93.5653,93.5924,7002.0
2020-01-27 11:25:00,103.73,103.87,103.68,103.85,9544.0,93.6285,93.7548,93.5833,93.7368,9544.0
2020-01-27 11:30:00,103.85,103.88,103.78,103.85,9646.0,93.7368,93.7639,93.6736,93.7368,9646.0
2020-01-27 11:35:00,103.86,104.12,103.85,103.99,7851.0,93.7458,93.9805,93.7368,93.8631,7851.0
2020-01-27 11:40:00,104.0,104.09,103.97,104.07,8874.0,93.8722,93.9534,93.8451,93.9354,8874.0
2020-01-27 11:45:00,104.04,104.12,104.02,104.02,4854.0,93.9083,93.9805,93.8902,93.8902,4854.0
2020-01-27 11:50:00,104.02,104.09,104.0,104.05,8973.0,93.8902,93.9534,93.8722,93.9173,8973.0
2020-01-27 11:55:00,104.04,104.18,104.03,104.14,11647.0,93.9083,94.0346,93.8993,93.9985,11647.0
2020-01-27 12:00:00,104.13,104.37,104.13,104.37,38993.0,93.9895,94.2061,93.9895,94.2061,38993.0
2020-01-27 12:05:00,104.36,104.55,104.31,104.4,37824.0,94.1971,94.3686,94.152,94.2332,37824.0
2020-01-27 12:10:00,104.39,104.4,104.21,104.21,2994.0,94.2242,94.2332,94.0617,94.0617,2994.0
2020-01-27 12:15:00,104.2,104.24,104.1,104.14,6613.0,94.0527,94.0888,93.9624,93.9985,6613.0
2020-01-27 12:20:00,104.16,104.25,104.09,104.12,4431.0,94.0166,94.0978,93.9534,93.9805,4431.0
2020-01-27 12:25:00,104.1,104.13,104.06,104.12,3453.0,93.9624,93.9895,93.9263,93.9805,3453.0
2020-01-27 12:30:00,104.12,104.16,104.1,104.13,4177.0,93.9805,94.0166,93.9624,93.9895,4177.0
2020-01-27 12:35:00,104.1,104.22,104.09,104.2,7478.0,93.9624,94.0708,93.9534,94.0527,7478.0
2020-01-27 12:40:00,104.22,104.25,104.14,104.14,5306.0,94.0708,94.0978,93.9985,93.9985,5306.0
2020-01-27 12:45:00,104.14,104.26,104.12,104.26,5737.0,93.9985,94.1069,93.9805,94.1069,5737.0
2020-01-27 12:50:00,104.26,104.29,104.18,104.25,5523.0,94.1069,94.1339,94.0346,94.0978,5523.0
2020-01-27 12:55:00,104.22,104.22,104.16,104.21,4098.0,94.0708,94.0708,94.0166,94.0617,4098.0
2020-01-27 13:00:00,104.23,104.36,104.22,104.32,2558.0,94.0798,94.1971,94.0708,94.161,2558.0
2020-01-27 13:05:00,104.32,104.35,104.27,104.27,9460.0,94.161,94.1881,94.1159,94.1159,9460.0
2020-01-27 13:10:00,104.25,104.42,104.19,104.39,33991.0,94.0978,94.2513,94.0437,94.2242,33991.0
2020-01-27 13:15:00,104.41,104.5,104.39,104.5,4890.0,94.2422,94.3235,94.2242,94.3235,4890.0
2020-01-27 13:20:00,104.51,104.55,104.45,104.45,26487.0,94.3325,94.3686,94.2784,94.2784,26487.0
2020-01-27 13:25:00,104.46,104.48,104.4,104.46,4600.0,94.2874,94.3054,94.2332,94.2874,4600.0
2020-01-27 13:30:00,104.46,104.52,104.45,104.46,3503.0,94.2874,94.3415,94.2784,94.2874,3503.0
2020-01-27 13:35:00,104.48,104.5,104.39,104.43,39616.0,94.3054,94.3235,94.2242,94.2603,39616.0
2020-01-27 13:40:00,104.43,104.45,104.39,104.41,5950.0,94.2603,94.2784,94.2242,94.2422,5950.0
2020-01-27 13:45:00,104.42,104.53,104.42,104.51,8721.0,94.2513,94.3506,94.2513,94.3325,8721.0
2020-01-27 13:50:00,104.48,104.49,104.27,104.27,26507.0,94.3054,94.3145,94.1159,94.1159,26507.0
2020-01-27 13:55:00,104.27,104.39,104.22,104.38,20223.0,94.1159,94.2242,94.0708,94.2152,20223.0
2020-01-27 14:00:00,104.35,104.35,104.18,104.19,8339.0,94.1881,94.1881,94.0346,94.0437,8339.0
2020-01-27 14:05:00,104.13,104.28,104.13,104.27,12049.0,93.9895,94.1249,93.9895,94.1159,12049.0
2020-01-27 14:10:00,104.27,104.32,104.26,104.28,5209.0,94.1159,94.161,94.1069,94.1249,5209.0
2020-01-27 14:15:00,104.3,104.36,104.28,104.36,5562.0,94.143,94.1971,94.1249,94.1971,5562.0
2020-01-27 14:20:00,104.34,104.35,104.18,104.25,8285.0,94.1791,94.1881,94.0346,94.0978,8285.0
2020-01-27 14:25:00,104.28,104.33,104.28,104.33,3623.0,94.1249,94.17,94.1249,94.17,3623.0
2020-01-27 14:30:00,104.32,104.38,104.29,104.3,6518.0,94.161,94.2152,94.1339,94.143,6518.0
2020-01-27 14:35:00,104.3,104.37,104.27,104.36,8725.0,94.143,94.2061,94.1159,94.1971,8725.0
2020-01-27 14:40:00,104.38,104.42,104.31,104.41,5845.0,94.2152,94.2513,94.152,94.2422,5845.0
2020-01-27 14:45:00,104.38,104.41,104.33,104.36,6932.0,94.2152,94.2422,94.17,94.1971,6932.0
2020-01-27 14:50:00,104.34,104.4,104.29,104.36,12471.0,94.1791,94.2332,94.1339,94.1971,12471.0
2020-01-27 14:55:00,104.38,104.53,104.38,104.52,20242.0,94.2152,94.3506,94.2152,94.3415,20242.0
2020-01-27 15:00:00,104.51,104.6,104.45,104.59,13419.0,94.3325,94.4137,94.2784,94.4047,13419.0
2020-01-27 15:05:00,104.61,104.69,104.6,104.6,11295.0,94.4228,94.495,94.4137,94.4137,11295.0
2020-01-27 15:10:00,104.58,104.61,104.52,104.56,26143.0,94.3957,94.4228,94.3415,94.3776,26143.0
2020-01-27 15:15:00,104.57,104.72,104.57,104.7,15092.0,94.3867,94.5221,94.3867,94.504,15092.0
2020-01-27 15:20:00,104.69,104.77,104.67,104.67,13811.0,94.495,94.5672,94.4769,94.4769,13811.0
2020-01-27 15:25:00,104.66,104.73,104.66,104.7,15967.0,94.4679,94.5311,94.4679,94.504,15967.0
2020-01-27 15:30:00,104.7,104.7,104.47,104.47,17236.0,94.504,94.504,94.2964,94.2964,17236.0
2020-01-27 15:35:00,104.48,104.53,104.42,104.5,19178.0,94.3054,94.3506,94.2513,94.3235,19178.0
2020-01-27 15:40:00,104.51,104.57,104.49,104.54,14080.0,94.3325,94.3867,94.3145,94.3596,14080.0
2020-01-27 15:45:00,104.53,104.59,104.39,104.47,21744.0,94.3506,94.4047,94.2242,94.2964,21744.0
2020-01-27 15:50:00,104.47,104.51,104.32,104.34,39735.0,94.2964,94.3325,94.161,94.1791,39735.0
2020-01-27 15:55:00,104.33,104.44,104.31,104.38,103545.0,94.17,94.2693,94.152,94.2152,103545.0
2020-01-28 09:30:00,104.74,104.96,104.59,104.67,15487.0,94.5401,94.7387,94.4047,94.4769,15487.0
2020-01-28 09:35:00,104.62,104.9,104.59,104.86,6491.0,94.4318,94.6845,94.4047,94.6484,6491.0
2020-01-28 09:40:00,104.89,104.94,104.82,104.87,4575.0,94.6755,94.7206,94.6123,94.6575,4575.0
2020-01-28 09:45:00,104.79,105.09,104.79,105.06,14268.0,94.5852,94.856,94.5852,94.8289,14268.0
2020-01-28 09:50:00,105.0,105.0,104.84,104.84,7718.0,94.7748,94.7748,94.6304,94.6304,7718.0
2020-01-28 09:55:00,104.83,104.94,104.77,104.87,33577.0,94.6213,94.7206,94.5672,94.6575,33577.0
2020-01-28 10:00:00,104.89,105.03,104.64,104.64,34358.0,94.6755,94.8019,94.4499,94.4499,34358.0
2020-01-28 10:05:00,104.69,104.74,104.5,104.64,7294.0,94.495,94.5401,94.3235,94.4499,7294.0
2020-01-28 10:10:00,104.63,104.65,104.5,104.52,7220.0,94.4408,94.4589,94.3235,94.3415,7220.0
2020-01-28 10:15:00,104.5,104.51,104.39,104.4,6543.0,94.3235,94.3325,94.2242,94.2332,6543.0
2020-01-28 10:20:00,104.39,104.58,104.39,104.58,4747.0,94.2242,94.3957,94.2242,94.3957,4747.0
2020-01-28 10:25:00,104.56,104.58,104.47,104.51,3972.0,94.3776,94.3957,94.2964,94.3325,3972.0
2020-01-28 10:30:00,104.52,104.56,104.44,104.48,7652.0,94.3415,94.3776,94.2693,94.3054,7652.0
2020-01-28 10:35:00,104.45,104.45,104.32,104.32,4433.0,94.2784,94.2784,94.161,94.161,4433.0
2020-01-28 10:40:00,104.34,104.48,104.32,104.45,5038.0,94.1791,94.3054,94.161,94.2784,5038.0
2020-01-28 10:45:00,104.44,104.52,104.44,104.52,6504.0,94.2693,94.3415,94.2693,94.3415,6504.0
2020-01-28 10:50:00,104.5,104.62,104.43,104.58,8992.0,94.3235,94.4318,94.2603,94.3957,8992.0
2020-01-28 10:55:00,104.57,104.6,104.49,104.55,6240.0,94.3867,94.4137,94.3145,94.3686,6240.0
2020-01-28 11:00:00,104.53,104.6,104.5,104.51,6383.0,94.3506,94.4137,94.3235,94.3325,6383.0
2020-01-28 11:05:00,104.5,104.66,104.49,104.64,5916.0,94.3235,94.4679,94.3145,94.4499,5916.0
2020-01-28 11:10:00,104.64,104.76,104.64,104.71,9056.0,94.4499,94.5582,94.4499,94.513,9056.0
2020-01-28 11:15:00,104.71,104.74,104.6,104.71,8990.0,94.513,94.5401,94.4137,94.513,8990.0
2020-01-28 11:20:00,104.7,104.73,104.63,104.63,5982.0,94.504,94.5311,94.4408,94.4408,5982.0
2020-01-28 11:25:00,104.6,104.69,104.57,104.66,5937.0,94.4137,94.495,94.3867,94.4679,5937.0
2020-01-28 11:30:00,104.65,104.75,104.63,104.71,14192.0,94.4589,94.5491,94.4408,94.513,14192.0
2020-01-28 11:35:00,104.73,104.89,104.72,104.82,5514.0,94.5311,94.6755,94.5221,94.6123,5514.0
2020-01-28 11:40:00,104.82,104.82,104.74,104.77,5621.0,94.6123,94.6123,94.5401,94.5672,5621.0
2020-01-28 11:45:00,104.78,104.8,104.62,104.65,19722.0,94.5762,94.5943,94.4318,94.4589,19722.0
2020-01-28 11:50:00,104.65,104.7,104.57,104.57,6961.0,94.4589,94.504,94.3867,94.3867,6961.0
2020-01-28 11:55:00,104.6,104.72,104.59,104.63,5550.0,94.4137,94.5221,94.4047,94.4408,5550.0
2020-01-28 12:00:00,104.66,104.66,104.51,104.52,4548.0,94.4679,94.4679,94.3325,94.3415,4548.0
2020-01-28 12:05:00,104.53,104.58,104.5,104.57,4613.0,94.3506,94.3957,94.3235,94.3867,4613.0
2020-01-28 12:10:00,104.58,104.6,104.52,104.56,5176.0,94.3957,94.4137,94.3415,94.3776,5176.0
2020-01-28 12:15:00,104.55,104.57,104.51,104.56,4446.0,94.3686,94.3867,94.3325,94.3776,4446.0
2020-01-28 12:20:00,104.57,104.75,104.57,104.75,14418.0,94.3867,94.5491,94.3867,94.5491,14418.0
2020-01-28 12:25:00,104.75,104.96,104.7,104.96,24597.0,94.5491,94.7387,94.504,94.7387,24597.0
2020-01-28 12:30:00,104.94,104.99,104.9,104.98,12583.0,94.7206,94.7658,94.6845,94.7567,12583.0
2020-01-28 12:35:00,104.99,105.08,104.95,104.98,11760.0,94.7658,94.847,94.7297,94.7567,11760.0
2020-01-28 12:40:00,104.96,104.98,104.84,104.84,5588.0,94.7387,94.7567,94.6304,94.6304,5588.0
2020-01-28 12:45:00,104.86,104.89,104.78,104.84,6554.0,94.6484,94.6755,94.5762,94.6304,6554.0
2020-01-28 12:50:00,104.83,104.84,104.78,104.78,6734.0,94.6213,94.6304,94.5762,94.5762,6734.0
2020-01-28 12:55:00,104.78,104.8,104.74,104.8,9433.0,94.5762,94.5943,94.5401,94.5943,9433.0
2020-01-28 13:00:00,104.81,104.86,104.75,104.79,8582.0,94.6033,94.6484,94.5491,94.5852,8582.0
2020-01-28 13:05:00,104.77,104.78,104.74,104.78,6366.0,94.5672,94.5762,94.5401,94.5762,6366.0
2020-01-28 13:10:00,104.79,104.79,104.76,104.77,1900.0,94.5852,94.5852,94.5582,94.5672,1900.0
2020-01-28 13:15:00,104.75,104.77,104.57,104.63,14462.0,94.5491,94.5672,94.3867,94.4408,14462.0
2020-01-28 13:20:00,104.63,104.63,104.53,104.55,4093.0,94.4408,94.4408,94.3506,94.3686,4093.0
2020-01-28 13:25:00,104.55,104.62,104.52,104.57,10030.0,94.3686,94.4318,94.3415,94.3867,10030.0
2020-01-28 13:30:00,104.57,104.57,104.48,104.5,5005.0,94.3867,94.3867,94.3054,94.3235,5005.0
2020-01-28 13:35:00,104.48,104.58,104.46,104.56,6022.0,94.3054,94.3957,94.2874,94.3776,6022.0
2020-01-28 13:40:00,104.57,104.61,104.54,104.61,8212.0,94.3867,94.4228,94.3596,94.4228,8212.0
2020-01-28 13:45:00,104.63,104.66,104.58,104.61,4410.0,94.4408,94.4679,94.3957,94.4228,4410.0
2020-01-28 13:50:00,104.61,104.63,104.6,104.63,5844.0,94.4228,94.4408,94.4137,94.4408,5844.0
2020-01-28 13:55:00,104.63,104.65,104.58,104.6,10405.0,94.4408,94.4589,94.3957,94.4137,10405.0
2020-01-28 14:00:00,104.6,104.71,104.59,104.7,19125.0,94.4137,94.513,94.4047,94.504,19125.0
2020-01-28 14:05:00,104.7,104.74,104.63,104.67,7141.0,94.504,94.5401,94.4408,94.4769,7141.0
2020-01-28 14:10:00,104.68,104.74,104.67,104.73,6677.0,94.486,94.5401,94.4769,94.5311,6677.0
2020-01-28 14:15:00,104.72,104.73,104.66,104.69,5886.0,94.5221,94.5311,94.4679,94.495,5886.0
2020-01-28 14:20:00,104.7,104.76,104.69,104.73,7069.0,94.504,94.5582,94.495,94.5311,7069.0
2020-01-28 14:25:00,104.71,104.71,104.66,104.71,5020.0,94.513,94.513,94.4679,94.513,5020.0
2020-01-28 14:30:00,104.71,104.72,104.69,104.72,4336.0,94.513,94.5221,94.495,94.5221,4336.0
2020-01-28 14:35:00,104.72,104.82,104.72,104.79,5013.0,94.5221,94.6123,94.5221,94.5852,5013.0
2020-01-28 14:40:00,104.79,104.87,104.78,104.85,6824.0,94.5852,94.6575,94.5762,94.6394,6824.0
2020-01-28 14:45:00,104.83,104.83,104.77,104.78,4189.0,94.6213,94.6213,94.5672,94.5762,4189.0
2020-01-28 14:50:00,104.75,104.75,104.6,104.64,13982.0,94.5491,94.5491,94.4137,94.4499,13982.0
2020-01-28 14:55:00,104.65,104.66,104.58,104.59,6713.0,94.4589,94.4679,94.3957,94.4047,6713.0
2020-01-28 15:00:00,104.59,104.62,104.53,104.56,6812.0,94.4047,94.4318,94.3506,94.3776,6812.0
2020-01-28 15:05:00,104.58,104.59,104.53,104.57,8083.0,94.3957,94.4047,94.3506,94.3867,8083.0
2020-01-28 15:10:00,104.56,104.68,104.56,104.67,8528.0,94.3776,94.486,94.3776,94.4769,8528.0
2020-01-28 15:15:00,104.66,104.66,104.55,104.59,9784.0,94.4679,94.4679,94.3686,94.4047,9784.0
2020-01-28 15:20:00,104.61,104.72,104.58,104.69,9782.0,94.4228,94.5221,94.3957,94.495,9782.0
2020-01-28 15:25:00,104.7,104.7,104.6,104.63,11474.0,94.504,94.504,94.4137,94.4408,11474.0
2020-01-28 15:30:00,104.63,104.66,104.61,104.66,19109.0,94.4408,94.4679,94.4228,94.4679,19109.0
2020-01-28 15:35:00,104.67,104.7,104.58,104.58,14667.0,94.4769,94.504,94.3957,94.3957,14667.0
2020-01-28 15:40:00,104.59,104.63,104.53,104.58,18218.0,94.4047,94.4408,94.3506,94.3957,18218.0
2020-01-28 15:45:00,104.59,104.74,104.58,104.72,24435.0,94.4047,94.5401,94.3957,94.5221,24435.0
2020-01-28 15:50:00,104.71,104.72,104.61,104.69,45262.0,94.513,94.5221,94.4228,94.495,45262.0
2020-01-28 15:55:00,104.69,104.85,104.69,104.8,145070.0,94.495,94.6394,94.495,94.5943,145070.0
2020-01-29 09:30:00,104.9,105.02,104.72,104.99,17952.0,94.6845,94.7928,94.5221,94.7658,17952.0
2020-01-29 09:35:00,105.11,105.41,105.1,105.41,3694.0,94.8741,95.1449,94.8651,95.1449,3694.0
2020-01-29 09:40:00,105.46,105.46,105.17,105.18,4487.0,95.19,95.19,94.9282,94.9373,4487.0
2020-01-29 09:45:00,105.16,105.29,105.16,105.22,3149.0,94.9192,95.0366,94.9192,94.9734,3149.0
2020-01-29 09:50:00,105.2,105.26,105.01,105.01,2849.0,94.9553,95.0095,94.7838,94.7838,2849.0
2020-01-29 09:55:00,105.04,105.21,104.96,105.14,4300.0,94.8109,94.9643,94.7387,94.9012,4300.0
2020-01-29 10:00:00,105.1,105.25,105.06,105.2,6974.0,94.8651,95.0004,94.8289,94.9553,6974.0
2020-01-29 10:05:00,105.21,105.36,105.21,105.36,6304.0,94.9643,95.0997,94.9643,95.0997,6304.0
2020-01-29 10:10:00,105.36,105.63,105.33,105.56,5215.0,95.0997,95.3434,95.0727,95.2803,5215.0
2020-01-29 10:15:00,105.56,105.56,105.35,105.35,5090.0,95.2803,95.2803,95.0907,95.0907,5090.0
2020-01-29 10:20:00,105.36,105.41,105.32,105.36,6815.0,95.0997,95.1449,95.0636,95.0997,6815.0
2020-01-29 10:25:00,105.36,105.72,105.33,105.72,15183.0,95.0997,95.4247,95.0727,95.4247,15183.0
2020-01-29 10:30:00,105.7,105.78,105.68,105.74,4806.0,95.4066,95.4788,95.3886,95.4427,4806.0
2020-01-29 10:35:00,105.75,105.82,105.67,105.81,7453.0,95.4518,95.5149,95.3795,95.5059,7453.0
2020-01-29 10:40:00,105.85,105.89,105.7,105.74,3620.0,95.542,95.5781,95.4066,95.4427,3620.0
2020-01-29 10:45:00,105.73,105.88,105.73,105.81,4085.0,95.4337,95.5691,95.4337,95.5059,4085.0
2020-01-29 10:50:00,105.83,105.98,105.83,105.93,6299.0,95.524,95.6594,95.524,95.6142,6299.0
2020-01-29 10:55:00,105.93,105.95,105.82,105.86,5434.0,95.6142,95.6323,95.5149,95.551,5434.0
2020-01-29 11:00:00,105.86,106.07,105.77,106.01,6728.0,95.551,95.7406,95.4698,95.6864,6728.0
2020-01-29 11:05:00,105.99,106.15,105.97,106.13,17693.0,95.6684,95.8128,95.6503,95.7947,17693.0
2020-01-29 11:10:00,106.13,106.25,106.1,106.23,21421.0,95.7947,95.9031,95.7677,95.885,21421.0
2020-01-29 11:15:00,106.2,106.29,106.14,106.29,11334.0,95.8579,95.9392,95.8038,95.9392,11334.0
2020-01-29 11:20:00,106.32,106.41,106.32,106.38,2800.0,95.9662,96.0475,95.9662,96.0204,2800.0
2020-01-29 11:25:00,106.36,106.48,106.3,106.3,14456.0,96.0024,96.1107,95.9482,95.9482,14456.0
2020-01-29 11:30:00,106.32,106.32,106.21,106.23,10026.0,95.9662,95.9662,95.867,95.885,10026.0
2020-01-29 11:35:00,106.23,106.28,106.21,106.22,8137.0,95.885,95.9301,95.867,95.876,8137.0
2020-01-29 11:40:00,106.23,106.34,106.23,106.33,7633.0,95.885,95.9843,95.885,95.9753,7633.0
2020-01-29 11:45:00,106.31,106.39,106.28,106.38,6440.0,95.9572,96.0294,95.9301,96.0204,6440.0
2020-01-29 11:50:00,106.39,106.44,106.33,106.38,5400.0,96.0294,96.0746,95.9753,96.0204,5400.0
2020-01-29 11:55:00,106.38,106.4,106.24,106.29,4900.0,96.0204,96.0385,95.894,95.9392,4900.0
2020-01-29 12:00:00,106.34,106.39,106.29,106.39,6344.0,95.9843,96.0294,95.9392,96.0294,6344.0
2020-01-29 12:05:00,106.42,106.47,106.39,106.44,9199.0,96.0565,96.1016,96.0294,96.0746,9199.0
2020-01-29 12:10:00,106.43,106.6,106.39,106.58,5601.0,96.0655,96.219,96.0294,96.2009,5601.0
2020-01-29 12:15:00,106.59,106.59,106.47,106.55,19473.0,96.21,96.21,96.1016,96.1738,19473.0
2020-01-29 12:20:00,106.53,106.53,106.39,106.44,9852.0,96.1558,96.1558,96.0294,96.0746,9852.0
2020-01-29 12:25:00,106.44,106.46,106.41,106.46,6342.0,96.0746,96.0926,96.0475,96.0926,6342.0
2020-01-29 12:30:00,106.46,106.49,106.4,106.41,9476.0,96.0926,96.1197,96.0385,96.0475,9476.0
2020-01-29 12:35:00,106.41,106.42,106.21,106.22,7150.0,96.0475,96.0565,95.867,95.876,7150.0
2020-01-29 12:40:00,106.22,106.26,106.17,106.2,12374.0,95.876,95.9121,95.8309,95.8579,12374.0
2020-01-29 12:45:00,106.19,106.26,106.16,106.16,7480.0,95.8489,95.9121,95.8218,95.8218,7480.0
2020-01-29 12:50:00,106.18,106.21,106.16,106.19,6876.0,95.8399,95.867,95.8218,95.8489,6876.0
2020-01-29 12:55:00,106.2,106.2,106.09,106.1,10538.0,95.8579,95.8579,95.7586,95.7677,10538.0
2020-01-29 13:00:00,106.12,106.3,106.12,106.23,9579.0,95.7857,95.9482,95.7857,95.885,9579.0
2020-01-29 13:05:00,106.23,106.32,106.23,106.3,8765.0,95.885,95.9662,95.885,95.9482,8765.0
2020-01-29 13:10:00,106.31,106.37,106.28,106.37,16347.0,95.9572,96.0114,95.9301,96.0114,16347.0
2020-01-29 13:15:00,106.35,106.57,106.34,106.52,11548.0,95.9933,96.1919,95.9843,96.1468,11548.0
2020-01-29 13:20:00,106.53,106.56,106.51,106.51,5884.0,96.1558,96.1829,96.1377,96.1377,5884.0
2020-01-29 13:25:00,106.51,106.6,106.47,106.6,6391.0,96.1377,96.219,96.1016,96.219,6391.0
2020-01-29 13:30:00,106.59,106.65,106.58,106.62,8853.0,96.21,96.2641,96.2009,96.237,8853.0
2020-01-29 13:35:00,106.63,106.66,106.6,106.65,7333.0,96.2461,96.2731,96.219,96.2641,7333.0
2020-01-29 13:40:00,106.66,106.81,106.62,106.81,15350.0,96.2731,96.4085,96.237,96.4085,15350.0
2020-01-29 13:45:00,106.81,106.81,106.73,106.73,8942.0,96.4085,96.4085,96.3363,96.3363,8942.0
2020-01-29 13:50:00,106.71,106.73,106.6,106.6,5650.0,96.3183,96.3363,96.219,96.219,5650.0
2020-01-29 13:55:00,106.6,106.67,106.45,106.45,5145.0,96.219,96.2822,96.0836,96.0836,5145.0
2020-01-29 14:00:00,106.38,106.69,106.38,106.67,4415.0,96.0204,96.3002,96.0204,96.2822,4415.0
2020-01-29 14:05:00,106.68,106.7,106.6,106.63,4188.0,96.2912,96.3092,96.219,96.2461,4188.0
2020-01-29 14:10:00,106.64,106.64,106.46,106.54,23355.0,96.2551,96.2551,96.0926,96.1648,23355.0
2020-01-29 14:15:00,106.53,106.64,106.51,106.53,5612.0,96.1558,96.2551,96.1377,96.1558,5612.0
2020-01-29 14:20:00,106.52,106.52,106.39,106.39,2210.0,96.1468,96.1468,96.0294,96.0294,2210.0
2020-01-29 14:25:00,106.41,106.46,106.37,106.44,3468.0,96.0475,96.0926,96.0114,96.0746,3468.0
2020-01-29 14:30:00,106.44,106.55,106.39,106.53,10538.0,96.0746,96.1738,96.0294,96.1558,10538.0
2020-01-29 14:35:00,106.57,106.7,106.52,106.65,4401.0,96.1919,96.3092,96.1468,96.2641,4401.0
2020-01-29 14:40:00,106.67,106.67,106.51,106.56,8406.0,96.2822,96.2822,96.1377,96.1829,8406.0
2020-01-29 14:45:00,106.62,106.62,106.52,106.56,5891.0,96.237,96.237,96.1468,96.1829,5891.0
2020-01-29 14:50:00,106.56,106.59,106.52,106.59,5747.0,96.1829,96.21,96.1468,96.21,5747.0
2020-01-29 14:55:00,106.57,106.58,106.5,106.51,12220.0,96.1919,96.2009,96.1287,96.1377,12220.0
2020-01-29 15:00:00,106.52,106.54,106.44,106.45,7949.0,96.1468,96.1648,96.0746,96.0836,7949.0
2020-01-29 15:05:00,106.45,106.53,106.44,106.53,8798.0,96.0836,96.1558,96.0746,96.1558,8798.0
2020-01-29 15:10:00,106.55,106.56,106.42,106.44,13366.0,96.1738,96.1829,96.0565,96.0746,13366.0
2020-01-29 15:15:00,106.45,106.5,106.41,106.5,4595.0,96.0836,96.1287,96.0475,96.1287,4595.0
2020-01-29 15:20:00,106.49,106.52,106.43,106.5,7633.0,96.1197,96.1468,96.0655,96.1287,7633.0
2020-01-29 15:25:00,106.52,106.65,106.52,106.65,8224.0,96.1468,96.2641,96.1468,96.2641,8224.0
2020-01-29 15:30:00,106.64,106.7,106.64,106.67,11513.0,96.2551,96.3092,96.2551,96.2822,11513.0
2020-01-29 15:35:00,106.66,106.68,106.49,106.49,17097.0,96.2731,96.2912,96.1197,96.1197,17097.0
2020-01-29 15:40:00,106.49,106.5,106.38,106.43,9710.0,96.1197,96.1287,96.0204,96.0655,9710.0
2020-01-29 15:45:00,106.43,106.49,106.38,106.48,19441.0,96.0655,96.1197,96.0204,96.1107,19441.0
2020-01-29 15:50:00,106.46,106.49,106.4,106.45,43871.0,96.0926,96.1197,96.0385,96.0836,43871.0
2020-01-29 15:55:00,106.45,106.64,106.44,106.62,118912.0,96.0836,96.2551,96.0746,96.237,118912.0
2020-01-30 09:30:00,105.47,105.76,105.31,105.72,41614.0,95.199,95.4608,95.0546,95.4247,41614.0
2020-01-30 09:35:00,105.7,106.16,105.63,105.72,53044.0,95.4066,95.8218,95.3434,95.4247,53044.0
2020-01-30 09:40:00,105.7,105.7,105.24,105.31,15856.0,95.4066,95.4066,94.9914,95.0546,15856.0
2020-01-30 09:45:00,105.37,105.39,104.77,104.91,11138.0,95.1088,95.1268,94.5672,94.6936,11138.0
2020-01-30 09:50:00,104.95,105.25,104.84,105.18,10739.0,94.7297,95.0004,94.6304,94.9373,10739.0
2020-01-30 09:55:00,105.15,105.17,104.9,104.91,28873.0,94.9102,94.9282,94.6845,94.6936,28873.0
2020-01-30 10:00:00,104.93,105.03,104.89,104.93,15215.0,94.7116,94.8019,94.6755,94.7116,15215.0
2020-01-30 10:05:00,104.96,105.28,104.96,105.13,27057.0,94.7387,95.0275,94.7387,94.8921,27057.0
2020-01-30 10:10:00,105.14,105.33,105.08,105.31,15205.0,94.9012,95.0727,94.847,95.0546,15205.0
2020-01-30 10:15:00,105.31,105.38,105.25,105.36,12937.0,95.0546,95.1178,95.0004,95.0997,12937.0
2020-01-30 10:20:00,105.33,105.36,105.19,105.25,9319.0,95.0727,95.0997,94.9463,95.0004,9319.0
2020-01-30 10:25:00,105.27,105.35,105.22,105.24,10756.0,95.0185,95.0907,94.9734,94.9914,10756.0
2020-01-30 10:30:00,105.23,105.26,105.16,105.19,7402.0,94.9824,95.0095,94.9192,94.9463,7402.0
2020-01-30 10:35:00,105.22,105.22,105.07,105.09,37018.0,94.9734,94.9734,94.838,94.856,37018.0
2020-01-30 10:40:00,105.12,105.13,104.95,105.11,21368.0,94.8831,94.8921,94.7297,94.8741,21368.0
2020-01-30 10:45:00,105.09,105.2,105.06,105.2,6734.0,94.856,94.9553,94.8289,94.9553,6734.0
2020-01-30 10:50:00,105.19,105.26,105.13,105.25,6307.0,94.9463,95.0095,94.8921,95.0004,6307.0
2020-01-30 10:55:00,105.26,105.35,105.18,105.32,6253.0,95.0095,95.0907,94.9373,95.0636,6253.0
2020-01-30 11:00:00,105.27,105.38,105.26,105.35,5906.0,95.0185,95.1178,95.0095,95.0907,5906.0
2020-01-30 11:05:00,105.35,105.44,105.3,105.4,8326.0,95.0907,95.1719,95.0456,95.1358,8326.0
2020-01-30 11:10:00,105.4,105.54,105.4,105.48,4115.0,95.1358,95.2622,95.1358,95.208,4115.0
2020-01-30 11:15:00,105.48,105.55,105.4,105.55,7639.0,95.208,95.2712,95.1358,95.2712,7639.0
2020-01-30 11:20:00,105.56,105.63,105.5,105.63,16245.0,95.2803,95.3434,95.2261,95.3434,16245.0
2020-01-30 11:25:00,105.61,105.61,105.5,105.58,4875.0,95.3254,95.3254,95.2261,95.2983,4875.0
2020-01-30 11:30:00,105.59,105.63,105.53,105.62,5287.0,95.3073,95.3434,95.2532,95.3344,5287.0
2020-01-30 11:35:00,105.63,105.78,105.61,105.78,5938.0,95.3434,95.4788,95.3254,95.4788,5938.0
2020-01-30 11:40:00,105.73,105.84,105.73,105.76,4197.0,95.4337,95.533,95.4337,95.4608,4197.0
2020-01-30 11:45:00,105.74,105.8,105.72,105.77,4713.0,95.4427,95.4969,95.4247,95.4698,4713.0
2020-01-30 11:50:00,105.78,105.8,105.73,105.75,4745.0,95.4788,95.4969,95.4337,95.4518,4745.0
2020-01-30 11:55:00,105.74,105.74,105.62,105.62,6015.0,95.4427,95.4427,95.3344,95.3344,6015.0
2020-01-30 12:00:00,105.6,105.73,105.58,105.73,6027.0,95.3164,95.4337,95.2983,95.4337,6027.0
2020-01-30 12:05:00,105.75,105.78,105.71,105.72,6830.0,95.4518,95.4788,95.4157,95.4247,6830.0
2020-01-30 12:10:00,105.7,105.7,105.65,105.68,2770.0,95.4066,95.4066,95.3615,95.3886,2770.0
2020-01-30 12:15:00,105.69,105.72,105.68,105.69,4813.0,95.3976,95.4247,95.3886,95.3976,4813.0
2020-01-30 12:20:00,105.69,105.73,105.68,105.72,3821.0,95.3976,95.4337,95.3886,95.4247,3821.0
2020-01-30 12:25:00,105.72,105.76,105.63,105.63,8171.0,95.4247,95.4608,95.3434,95.3434,8171.0
2020-01-30 12:30:00,105.63,105.64,105.54,105.63,4550.0,95.3434,95.3525,95.2622,95.3434,4550.0
2020-01-30 12:35:00,105.62,105.65,105.53,105.56,6807.0,95.3344,95.3615,95.2532,95.2803,6807.0
2020-01-30 12:40:00,105.58,105.62,105.57,105.58,4300.0,95.2983,95.3344,95.2893,95.2983,4300.0
2020-01-30 12:45:00,105.58,105.62,105.56,105.59,16381.0,95.2983,95.3344,95.2803,95.3073,16381.0
2020-01-30 12:50:00,105.62,105.7,105.59,105.59,4500.0,95.3344,95.4066,95.3073,95.3073,4500.0
2020-01-30 12:55:00,105.61,105.71,105.57,105.7,19279.0,95.3254,95.4157,95.2893,95.4066,19279.0
2020-01-30 13:00:00,105.71,105.74,105.65,105.66,7598.0,95.4157,95.4427,95.3615,95.3705,7598.0
2020-01-30 13:05:00,105.66,105.66,105.56,105.6,4633.0,95.3705,95.3705,95.2803,95.3164,4633.0
2020-01-30 13:10:00,105.6,105.65,105.57,105.59,7974.0,95.3164,95.3615,95.2893,95.3073,7974.0
2020-01-30 13:15:00,105.6,105.65,105.54,105.55,4484.0,95.3164,95.3615,95.2622,95.2712,4484.0
2020-01-30 13:20:00,105.57,105.58,105.51,105.52,3240.0,95.2893,95.2983,95.2351,95.2442,3240.0
2020-01-30 13:25:00,105.53,105.56,105.51,105.51,4100.0,95.2532,95.2803,95.2351,95.2351,4100.0
2020-01-30 13:30:00,105.51,105.51,105.45,105.47,7519.0,95.2351,95.2351,95.181,95.199,7519.0
2020-01-30 13:35:00,105.47,105.53,105.45,105.5,10552.0,95.199,95.2532,95.181,95.2261,10552.0
2020-01-30 13:40:00,105.51,105.52,105.47,105.48,4190.0,95.2351,95.2442,95.199,95.208,4190.0
2020-01-30 13:45:00,105.46,105.53,105.46,105.52,6091.0,95.19,95.2532,95.19,95.2442,6091.0
2020-01-30 13:50:00,105.51,105.51,105.48,105.49,3160.0,95.2351,95.2351,95.208,95.2171,3160.0
2020-01-30 13:55:00,105.5,105.55,105.45,105.55,4748.0,95.2261,95.2712,95.181,95.2712,4748.0
2020-01-30 14:00:00,105.55,105.62,105.5,105.62,12242.0,95.2712,95.3344,95.2261,95.3344,12242.0
2020-01-30 14:05:00,105.62,105.64,105.59,105.62,5553.0,95.3344,95.3525,95.3073,95.3344,5553.0
2020-01-30 14:10:00,105.61,105.66,105.61,105.66,4084.0,95.3254,95.3705,95.3254,95.3705,4084.0
2020-01-30 14:15:00,105.66,105.72,105.63,105.71,4086.0,95.3705,95.4247,95.3434,95.4157,4086.0
2020-01-30 14:20:00,105.72,105.72,105.67,105.69,8110.0,95.4247,95.4247,95.3795,95.3976,8110.0
2020-01-30 14:25:00,105.7,105.74,105.7,105.71,3609.0,95.4066,95.4427,95.4066,95.4157,3609.0
2020-01-30 14:30:00,105.71,105.71,105.64,105.65,3518.0,95.4157,95.4157,95.3525,95.3615,3518.0
2020-01-30 14:35:00,105.66,105.67,105.62,105.63,5161.0,95.3705,95.3795,95.3344,95.3434,5161.0
2020-01-30 14:40:00,105.65,105.93,105.64,105.76,9662.0,95.3615,95.6142,95.3525,95.4608,9662.0
2020-01-30 14:45:00,105.8,105.96,105.75,105.88,6479.0,95.4969,95.6413,95.4518,95.5691,6479.0
2020-01-30 14:50:00,105.91,105.92,105.76,105.81,4933.0,95.5962,95.6052,95.4608,95.5059,4933.0
2020-01-30 14:55:00,105.86,105.97,105.85,105.88,7741.0,95.551,95.6503,95.542,95.5691,7741.0
2020-01-30 15:00:00,105.94,106.09,105.91,106.07,6790.0,95.6233,95.7586,95.5962,95.7406,6790.0
2020-01-30 15:05:00,106.07,106.07,105.97,106.01,6114.0,95.7406,95.7406,95.6503,95.6864,6114.0
2020-01-30 15:10:00,106.0,106.04,105.94,105.97,8299.0,95.6774,95.7135,95.6233,95.6503,8299.0
2020-01-30 15:15:00,105.98,106.08,105.93,106.08,9834.0,95.6594,95.7496,95.6142,95.7496,9834.0
2020-01-30 15:20:00,106.05,106.16,106.05,106.13,9451.0,95.7225,95.8218,95.7225,95.7947,9451.0
2020-01-30 15:25:00,106.12,106.12,106.04,106.07,7830.0,95.7857,95.7857,95.7135,95.7406,7830.0
2020-01-30 15:30:00,106.08,106.13,106.06,106.12,11611.0,95.7496,95.7947,95.7316,95.7857,11611.0
2020-01-30 15:35:00,106.13,106.2,106.07,106.19,24701.0,95.7947,95.8579,95.7406,95.8489,24701.0
2020-01-30 15:40:00,106.18,106.41,106.17,106.36,20554.0,95.8399,96.0475,95.8309,96.0024,20554.0
2020-01-30 15:45:00,106.37,106.52,106.32,106.52,32734.0,96.0114,96.1468,95.9662,96.1468,32734.0
2020-01-30 15:50:00,106.5,106.53,106.39,106.46,50426.0,96.1287,96.1558,96.0294,96.0926,50426.0
2020-01-30 15:55:00,106.46,106.65,106.43,106.6,119519.0,96.0926,96.2641,96.0655,96.219,119519.0
2020-01-31 09:30:00,106.58,106.82,106.36,106.37,20957.0,96.2009,96.4176,96.0024,96.0114,20957.0
2020-01-31 09:35:00,106.38,106.6,106.36,106.59,5494.0,96.0204,96.219,96.0024,96.21,5494.0
2020-01-31 09:40:00,106.62,106.66,106.53,106.55,18080.0,96.237,96.2731,96.1558,96.1738,18080.0
2020-01-31 09:45:00,106.54,106.63,106.41,106.57,20976.0,96.1648,96.2461,96.0475,96.1919,20976.0
2020-01-31 09:50:00,106.59,106.78,106.42,106.42,39397.0,96.21,96.3815,96.0565,96.0565,39397.0
2020-01-31 09:55:00,106.39,106.48,106.33,106.48,9158.0,96.0294,96.1107,95.9753,96.1107,9158.0
2020-01-31 10:00:00,106.44,106.44,106.25,106.29,6835.0,96.0746,96.0746,95.9031,95.9392,6835.0
2020-01-31 10:05:00,106.31,106.44,106.24,106.39,5692.0,95.9572,96.0746,95.894,96.0294,5692.0
2020-01-31 10:10:00,106.39,106.41,106.3,106.37,5627.0,96.0294,96.0475,95.9482,96.0114,5627.0
2020-01-31 10:15:00,106.38,106.47,106.25,106.47,14955.0,96.0204,96.1016,95.9031,96.1016,14955.0
2020-01-31 10:20:00,106.55,106.55,106.39,106.4,27242.0,96.1738,96.1738,96.0294,96.0385,27242.0
2020-01-31 10:25:00,106.4,106.43,106.28,106.29,7171.0,96.0385,96.0655,95.9301,95.9392,7171.0
2020-01-31 10:30:00,106.28,106.38,106.28,106.34,5255.0,95.9301,96.0204,95.9301,95.9843,5255.0
2020-01-31 10:35:00,106.31,106.33,106.23,106.28,9633.0,95.9572,95.9753,95.885,95.9301,9633.0
2020-01-31 10:40:00,106.26,106.37,106.24,106.34,5622.0,95.9121,96.0114,95.894,95.9843,5622.0
2020-01-31 10:45:00,106.38,106.4,106.17,106.18,11750.0,96.0204,96.0385,95.8309,95.8399,11750.0
2020-01-31 10:50:00,106.18,106.18,106.01,106.15,8643.0,95.8399,95.8399,95.6864,95.8128,8643.0
2020-01-31 10:55:00,106.16,106.25,106.15,106.21,14346.0,95.8218,95.9031,95.8128,95.867,14346.0
2020-01-31 11:00:00,106.21,106.32,106.15,106.3,23588.0,95.867,95.9662,95.8128,95.9482,23588.0
2020-01-31 11:05:00,106.27,106.33,106.19,106.26,19507.0,95.9211,95.9753,95.8489,95.9121,19507.0
2020-01-31 11:10:00,106.25,106.44,106.24,106.42,47442.0,95.9031,96.0746,95.894,96.0565,47442.0
2020-01-31 11:15:00,106.42,106.54,106.28,106.43,67369.0,96.0565,96.1648,95.9301,96.0655,67369.0
2020-01-31 11:20:00,106.4,106.5,106.36,106.39,43250.0,96.0385,96.1287,96.0024,96.0294,43250.0
2020-01-31 11:25:00,106.39,106.45,106.34,106.34,26273.0,96.0294,96.0836,95.9843,95.9843,26273.0
2020-01-31 11:30:00,106.36,106.47,106.35,106.46,18914.0,96.0024,96.1016,95.9933,96.0926,18914.0
2020-01-31 11:35:00,106.46,106.49,106.19,106.32,13356.0,96.0926,96.1197,95.8489,95.9662,13356.0
2020-01-31 11:40:00,106.34,106.34,106.27,106.3,10256.0,95.9843,95.9843,95.9211,95.9482,10256.0
2020-01-31 11:45:00,106.32,106.41,106.32,106.37,20829.0,95.9662,96.0475,95.9662,96.0114,20829.0
2020-01-31 11:50:00,106.38,106.38,106.13,106.19,41265.0,96.0204,96.0204,95.7947,95.8489,41265.0
2020-01-31 11:55:00,106.2,106.41,106.2,106.39,14463.0,95.8579,96.0475,95.8579,96.0294,14463.0
2020-01-31 12:00:00,106.41,106.41,106.25,106.28,5106.0,96.0475,96.0475,95.9031,95.9301,5106.0
2020-01-31 12:05:00,106.26,106.29,106.23,106.26,4950.0,95.9121,95.9392,95.885,95.9121,4950.0
2020-01-31 12:10:00,106.24,106.26,106.17,106.22,4832.0,95.894,95.9121,95.8309,95.876,4832.0
2020-01-31 12:15:00,106.23,106.24,106.15,106.16,4779.0,95.885,95.894,95.8128,95.8218,4779.0
2020-01-31 12:20:00,106.17,106.33,106.17,106.26,23007.0,95.8309,95.9753,95.8309,95.9121,23007.0
2020-01-31 12:25:00,106.26,106.29,106.15,106.19,26278.0,95.9121,95.9392,95.8128,95.8489,26278.0
2020-01-31 12:30:00,106.18,106.21,105.84,105.85,56930.0,95.8399,95.867,95.533,95.542,56930.0
2020-01-31 12:35:00,105.83,105.83,105.64,105.64,2961.0,95.524,95.524,95.3525,95.3525,2961.0
2020-01-31 12:40:00,105.63,105.72,105.55,105.66,11603.0,95.3434,95.4247,95.2712,95.3705,11603.0
2020-01-31 12:45:00,105.69,105.78,105.66,105.75,4225.0,95.3976,95.4788,95.3705,95.4518,4225.0
2020-01-31 12:50:00,105.78,105.88,105.74,105.87,9815.0,95.4788,95.5691,95.4427,95.5601,9815.0
2020-01-31 12:55:00,105.88,105.93,105.84,105.88,3900.0,95.5691,95.6142,95.533,95.5691,3900.0
2020-01-31 13:00:00,105.88,105.91,105.76,105.77,14538.0,95.5691,95.5962,95.4608,95.4698,14538.0
2020-01-31 13:05:00,105.77,105.82,105.76,105.78,5802.0,95.4698,95.5149,95.4608,95.4788,5802.0
2020-01-31 13:10:00,105.78,105.79,105.71,105.71,3604.0,95.4788,95.4879,95.4157,95.4157,3604.0
2020-01-31 13:15:00,105.69,105.78,105.67,105.74,5172.0,95.3976,95.4788,95.3795,95.4427,5172.0
2020-01-31 13:20:00,105.74,105.9,105.72,105.89,23901.0,95.4427,95.5871,95.4247,95.5781,23901.0
2020-01-31 13:25:00,105.87,105.91,105.8,105.85,4457.0,95.5601,95.5962,95.4969,95.542,4457.0
2020-01-31 13:30:00,105.86,105.86,105.68,105.73,5931.0,95.551,95.551,95.3886,95.4337,5931.0
2020-01-31 13:35:00,105.75,105.76,105.58,105.66,9183.0,95.4518,95.4608,95.2983,95.3705,9183.0
2020-01-31 13:40:00,105.63,105.65,105.53,105.55,7714.0,95.3434,95.3615,95.2532,95.2712,7714.0
2020-01-31 13:45:00,105.56,105.63,105.53,105.62,3355.0,95.2803,95.3434,95.2532,95.3344,3355.0
2020-01-31 13:50:00,105.6,105.69,105.53,105.65,2600.0,95.3164,95.3976,95.2532,95.3615,2600.0
2020-01-31 13:55:00,105.66,105.73,105.63,105.73,5343.0,95.3705,95.4337,95.3434,95.4337,5343.0
2020-01-31 14:00:00,105.74,105.88,105.72,105.86,3530.0,95.4427,95.5691,95.4247,95.551,3530.0
2020-01-31 14:05:00,105.84,105.85,105.72,105.73,2403.0,95.533,95.542,95.4247,95.4337,2403.0
2020-01-31 14:10:00,105.74,105.79,105.69,105.69,4698.0,95.4427,95.4879,95.3976,95.3976,4698.0
2020-01-31 14:15:00,105.69,105.77,105.68,105.77,3490.0,95.3976,95.4698,95.3886,95.4698,3490.0
2020-01-31 14:20:00,105.74,105.74,105.63,105.68,11461.0,95.4427,95.4427,95.3434,95.3886,11461.0
2020-01-31 14:25:00,105.67,105.72,105.58,105.72,3450.0,95.3795,95.4247,95.2983,95.4247,3450.0
2020-01-31 14:30:00,105.68,105.87,105.66,105.84,5686.0,95.3886,95.5601,95.3705,95.533,5686.0
2020-01-31 14:35:00,105.84,105.88,105.82,105.88,3791.0,95.533,95.5691,95.5149,95.5691,3791.0
2020-01-31 14:40:00,105.9,105.9,105.72,105.75,4800.0,95.5871,95.5871,95.4247,95.4518,4800.0
2020-01-31 14:45:00,105.73,105.79,105.68,105.69,8109.0,95.4337,95.4879,95.3886,95.3976,8109.0
2020-01-31 14:50:00,105.7,105.83,105.68,105.74,6153.0,95.4066,95.524,95.3886,95.4427,6153.0
2020-01-31 14:55:00,105.76,105.85,105.7,105.76,35429.0,95.4608,95.542,95.4066,95.4608,35429.0
2020-01-31 15:00:00,105.76,105.8,105.58,105.59,10084.0,95.4608,95.4969,95.2983,95.3073,10084.0
2020-01-31 15:05:00,105.61,105.66,105.48,105.5,15276.0,95.3254,95.3705,95.208,95.2261,15276.0
2020-01-31 15:10:00,105.51,105.53,105.45,105.49,6395.0,95.2351,95.2532,95.181,95.2171,6395.0
2020-01-31 15:15:00,105.5,105.51,105.38,105.48,7524.0,95.2261,95.2351,95.1178,95.208,7524.0
2020-01-31 15:20:00,105.49,105.52,105.4,105.51,6078.0,95.2171,95.2442,95.1358,95.2351,6078.0
2020-01-31 15:25:00,105.51,105.51,105.35,105.39,7666.0,95.2351,95.2351,95.0907,95.1268,7666.0
2020-01-31 15:30:00,105.4,105.47,105.37,105.42,14424.0,95.1358,95.199,95.1088,95.1539,14424.0
2020-01-31 15:35:00,105.42,105.46,105.38,105.41,17523.0,95.1539,95.19,95.1178,95.1449,17523.0
2020-01-31 15:40:00,105.42,105.6,105.36,105.58,26777.0,95.1539,95.3164,95.0997,95.2983,26777.0
2020-01-31 15:45:00,105.57,105.71,105.49,105.6,18091.0,95.2893,95.4157,95.2171,95.3164,18091.0
2020-01-31 15:50:00,105.57,105.76,105.56,105.75,40539.0,95.2893,95.4608,95.2803,95.4518,40539.0
2020-01-31 15:55:00,105.76,105.83,105.58,105.77,129912.0,95.4608,95.524,95.2983,95.4698,129912.0
2020-02-03 09:30:00,105.81,105.93,105.24,105.83,101529.0,95.5059,95.6142,94.9914,95.524,101529.0
2020-02-03 09:35:00,105.73,106.03,105.67,105.7,25872.0,95.4337,95.7045,95.3795,95.4066,25872.0
2020-02-03 09:40:00,105.71,105.77,105.61,105.71,10318.0,95.4157,95.4698,95.3254,95.4157,10318.0
2020-02-03 09:45:00,105.74,106.03,105.68,105.86,12878.0,95.4427,95.7045,95.3886,95.551,12878.0
2020-02-03 09:50:00,105.98,106.03,105.88,105.96,4170.0,95.6594,95.7045,95.5691,95.6413,4170.0
2020-02-03 09:55:00,105.94,106.21,105.9,106.1,10827.0,95.6233,95.867,95.5871,95.7677,10827.0
2020-02-03 10:00:00,106.15,106.24,106.05,106.15,4620.0,95.8128,95.894,95.7225,95.8128,4620.0
2020-02-03 10:05:00,106.09,106.25,106.03,106.25,6253.0,95.7586,95.9031,95.7045,95.9031,6253.0
2020-02-03 10:10:00,106.27,106.27,106.15,106.17,3986.0,95.9211,95.9211,95.8128,95.8309,3986.0
2020-02-03 10:15:00,106.16,106.43,106.12,106.43,8241.0,95.8218,96.0655,95.7857,96.0655,8241.0
2020-02-03 10:20:00,106.43,106.5,106.37,106.47,7390.0,96.0655,96.1287,96.0114,96.1016,7390.0
2020-02-03 10:25:00,106.48,106.77,106.43,106.76,25137.0,96.1107,96.3724,96.0655,96.3634,25137.0
2020-02-03 10:30:00,106.76,106.85,106.62,106.62,29458.0,96.3634,96.4446,96.237,96.237,29458.0
2020-02-03 10:35:00,106.61,106.76,106.36,106.41,60499.0,96.228,96.3634,96.0024,96.0475,60499.0
2020-02-03 10:40:00,106.4,106.42,106.24,106.28,9025.0,96.0385,96.0565,95.894,95.9301,9025.0
2020-02-03 10:45:00,106.27,106.46,106.2,106.36,19805.0,95.9211,96.0926,95.8579,96.0024,19805.0
2020-02-03 10:50:00,106.34,106.42,106.28,106.37,6527.0,95.9843,96.0565,95.9301,96.0114,6527.0
2020-02-03 10:55:00,106.39,106.39,106.29,106.39,7162.0,96.0294,96.0294,95.9392,96.0294,7162.0
2020-02-03 11:00:00,106.37,106.46,106.33,106.34,16213.0,96.0114,96.0926,95.9753,95.9843,16213.0
2020-02-03 11:05:00,106.34,106.45,106.34,106.41,6551.0,95.9843,96.0836,95.9843,96.0475,6551.0
2020-02-03 11:10:00,106.43,106.5,106.41,106.45,14696.0,96.0655,96.1287,96.0475,96.0836,14696.0
2020-02-03 11:15:00,106.47,106.5,106.4,106.47,16377.0,96.1016,96.1287,96.0385,96.1016,16377.0
2020-02-03 11:20:00,106.45,106.55,106.36,106.48,7570.0,96.0836,96.1738,96.0024,96.1107,7570.0
2020-02-03 11:25:00,106.45,106.54,106.45,106.51,3756.0,96.0836,96.1648,96.0836,96.1377,3756.0
2020-02-03 11:30:00,106.49,106.52,106.4,106.41,10181.0,96.1197,96.1468,96.0385,96.0475,10181.0
2020-02-03 11:35:00,106.43,106.46,106.38,106.42,5318.0,96.0655,96.0926,96.0204,96.0565,5318.0
2020-02-03 11:40:00,106.44,106.46,106.23,106.29,9129.0,96.0746,96.0926,95.885,95.9392,9129.0
2020-02-03 11:45:00,106.25,106.26,106.08,106.15,22681.0,95.9031,95.9121,95.7496,95.8128,22681.0
2020-02-03 11:50:00,106.15,106.3,106.15,106.3,6243.0,95.8128,95.9482,95.8128,95.9482,6243.0
2020-02-03 11:55:00,106.32,106.4,106.3,106.4,7823.0,95.9662,96.0385,95.9482,96.0385,7823.0
2020-02-03 12:00:00,106.39,106.39,106.17,106.23,11651.0,96.0294,96.0294,95.8309,95.885,11651.0
2020-02-03 12:05:00,106.21,106.24,106.13,106.15,19742.0,95.867,95.894,95.7947,95.8128,19742.0
2020-02-03 12:10:00,106.15,106.27,106.13,106.27,5501.0,95.8128,95.9211,95.7947,95.9211,5501.0
2020-02-03 12:15:00,106.29,106.33,106.24,106.33,3984.0,95.9392,95.9753,95.894,95.9753,3984.0
2020-02-03 12:20:00,106.3,106.36,106.29,106.31,3251.0,95.9482,96.0024,95.9392,95.9572,3251.0
2020-02-03 12:25:00,106.31,106.32,106.27,106.28,2928.0,95.9572,95.9662,95.9211,95.9301,2928.0
2020-02-03 12:30:00,106.25,106.3,106.2,106.23,7253.0,95.9031,95.9482,95.8579,95.885,7253.0
2020-02-03 12:35:00,106.2,106.2,106.03,106.09,12626.0,95.8579,95.8579,95.7045,95.7586,12626.0
2020-02-03 12:40:00,106.11,106.15,106.04,106.09,18523.0,95.7767,95.8128,95.7135,95.7586,18523.0
2020-02-03 12:45:00,106.08,106.29,106.08,106.27,7082.0,95.7496,95.9392,95.7496,95.9211,7082.0
2020-02-03 12:50:00,106.23,106.29,106.22,106.29,5018.0,95.885,95.9392,95.876,95.9392,5018.0
2020-02-03 12:55:00,106.29,106.32,106.25,106.32,8979.0,95.9392,95.9662,95.9031,95.9662,8979.0
2020-02-03 13:00:00,106.32,106.33,106.29,106.33,5790.0,95.9662,95.9753,95.9392,95.9753,5790.0
2020-02-03 13:05:00,106.31,106.41,106.31,106.41,7952.0,95.9572,96.0475,95.9572,96.0475,7952.0
2020-02-03 13:10:00,106.4,106.47,106.34,106.35,9229.0,96.0385,96.1016,95.9843,95.9933,9229.0
2020-02-03 13:15:00,106.35,106.49,106.3,106.46,11787.0,95.9933,96.1197,95.9482,96.0926,11787.0
2020-02-03 13:20:00,106.46,106.5,106.43,106.49,6136.0,96.0926,96.1287,96.0655,96.1197,6136.0
2020-02-03 13:25:00,106.47,106.51,106.38,106.41,11192.0,96.1016,96.1377,96.0204,96.0475,11192.0
2020-02-03 13:30:00,106.39,106.47,106.34,106.47,6347.0,96.0294,96.1016,95.9843,96.1016,6347.0
2020-02-03 13:35:00,106.47,106.61,106.47,106.59,4637.0,96.1016,96.228,96.1016,96.21,4637.0
2020-02-03 13:40:00,106.58,106.63,106.53,106.55,3824.0,96.2009,96.2461,96.1558,96.1738,3824.0
2020-02-03 13:45:00,106.53,106.61,106.5,106.61,4920.0,96.1558,96.228,96.1287,96.228,4920.0
2020-02-03 13:50:00,106.62,106.65,106.55,106.65,4901.0,96.237,96.2641,96.1738,96.2641,4901.0
2020-02-03 13:55:00,106.64,106.73,106.63,106.73,6873.0,96.2551,96.3363,96.2461,96.3363,6873.0
2020-02-03 14:00:00,106.74,106.74,106.62,106.63,8567.0,96.3453,96.3453,96.237,96.2461,8567.0
2020-02-03 14:05:00,106.63,106.63,106.55,106.55,6996.0,96.2461,96.2461,96.1738,96.1738,6996.0
2020-02-03 14:10:00,106.56,106.62,106.5,106.5,14357.0,96.1829,96.237,96.1287,96.1287,14357.0
2020-02-03 14:15:00,106.48,106.6,106.47,106.56,8289.0,96.1107,96.219,96.1016,96.1829,8289.0
2020-02-03 14:20:00,106.59,106.64,106.59,106.62,6904.0,96.21,96.2551,96.21,96.237,6904.0
2020-02-03 14:25:00,106.63,106.64,106.5,106.54,7183.0,96.2461,96.2551,96.1287,96.1648,7183.0
2020-02-03 14:30:00,106.54,106.56,106.41,106.41,6155.0,96.1648,96.1829,96.0475,96.0475,6155.0
2020-02-03 14:35:00,106.42,106.53,106.42,106.49,7616.0,96.0565,96.1558,96.0565,96.1197,7616.0
2020-02-03 14:40:00,106.48,106.58,106.45,106.58,4420.0,96.1107,96.2009,96.0836,96.2009,4420.0
2020-02-03 14:45:00,106.58,106.68,106.57,106.68,10304.0,96.2009,96.2912,96.1919,96.2912,10304.0
2020-02-03 14:50:00,106.66,106.68,106.59,106.63,6513.0,96.2731,96.2912,96.21,96.2461,6513.0
2020-02-03 14:55:00,106.6,106.6,106.49,106.49,5894.0,96.219,96.219,96.1197,96.1197,5894.0
2020-02-03 15:00:00,106.51,106.53,106.46,106.47,7779.0,96.1377,96.1558,96.0926,96.1016,7779.0
2020-02-03 15:05:00,106.46,106.53,106.46,106.5,11735.0,96.0926,96.1558,96.0926,96.1287,11735.0
2020-02-03 15:10:00,106.48,106.49,106.42,106.44,7522.0,96.1107,96.1197,96.0565,96.0746,7522.0
2020-02-03 15:15:00,106.43,106.44,106.38,106.41,12316.0,96.0655,96.0746,96.0204,96.0475,12316.0
2020-02-03 15:20:00,106.42,106.5,106.38,106.5,8697.0,96.0565,96.1287,96.0204,96.1287,8697.0
2020-02-03 15:25:00,106.48,106.53,106.44,106.53,6888.0,96.1107,96.1558,96.0746,96.1558,6888.0
2020-02-03 15:30:00,106.52,106.61,106.51,106.6,13185.0,96.1468,96.228,96.1377,96.219,13185.0
2020-02-03 15:35:00,106.59,106.6,106.45,106.46,13442.0,96.21,96.219,96.0836,96.0926,13442.0
2020-02-03 15:40:00,106.45,106.53,106.45,106.48,13387.0,96.0836,96.1558,96.0836,96.1107,13387.0
2020-02-03 15:45:00,106.46,106.53,106.44,106.48,19104.0,96.0926,96.1558,96.0746,96.1107,19104.0
2020-02-03 15:50:00,106.48,106.48,106.4,106.44,42729.0,96.1107,96.1107,96.0385,96.0746,42729.0
2020-02-03 15:55:00,106.43,106.57,106.36,106.4,110288.0,96.0655,96.1919,96.0024,96.0385,110288.0
2020-02-04 09:30:00,106.77,106.79,106.28,106.75,39034.0,96.3724,96.3905,95.9301,96.3544,39034.0
2020-02-04 09:35:00,106.75,106.75,106.39,106.6,18971.0,96.3544,96.3544,96.0294,96.219,18971.0
2020-02-04 09:40:00,106.54,106.63,106.33,106.34,7447.0,96.1648,96.2461,95.9753,95.9843,7447.0
2020-02-04 09:45:00,106.33,106.61,106.33,106.51,15289.0,95.9753,96.228,95.9753,96.1377,15289.0
2020-02-04 09:50:00,106.47,106.65,106.34,106.6,27432.0,96.1016,96.2641,95.9843,96.219,27432.0
2020-02-04 09:55:00,106.56,106.71,106.5,106.58,9415.0,96.1829,96.3183,96.1287,96.2009,9415.0
2020-02-04 10:00:00,106.55,106.56,106.22,106.27,16055.0,96.1738,96.1829,95.876,95.9211,16055.0
2020-02-04 10:05:00,106.24,106.45,106.21,106.43,10896.0,95.894,96.0836,95.867,96.0655,10896.0
2020-02-04 10:10:00,106.44,106.44,106.25,106.32,9263.0,96.0746,96.0746,95.9031,95.9662,9263.0
2020-02-04 10:15:00,106.31,106.45,106.3,106.37,7312.0,95.9572,96.0836,95.9482,96.0114,7312.0
2020-02-04 10:20:00,106.36,106.46,106.31,106.36,5515.0,96.0024,96.0926,95.9572,96.0024,5515.0
2020-02-04 10:25:00,106.36,106.47,106.3,106.41,19692.0,96.0024,96.1016,95.9482,96.0475,19692.0
2020-02-04 10:30:00,106.41,106.46,106.32,106.32,36269.0,96.0475,96.0926,95.9662,95.9662,36269.0
2020-02-04 10:35:00,106.32,106.45,106.32,106.34,24393.0,95.9662,96.0836,95.9662,95.9843,24393.0
2020-02-04 10:40:00,106.34,106.56,106.34,106.4,18991.0,95.9843,96.1829,95.9843,96.0385,18991.0
2020-02-04 10:45:00,106.4,106.4,106.22,106.28,7909.0,96.0385,96.0385,95.876,95.9301,7909.0
2020-02-04 10:50:00,106.27,106.37,106.27,106.27,11751.0,95.9211,96.0114,95.9211,95.9211,11751.0
2020-02-04 10:55:00,106.26,106.31,106.06,106.08,8969.0,95.9121,95.9572,95.7316,95.7496,8969.0
2020-02-04 11:00:00,106.09,106.13,106.0,106.01,7081.0,95.7586,95.7947,95.6774,95.6864,7081.0
2020-02-04 11:05:00,106.02,106.11,105.99,106.06,10163.0,95.6955,95.7767,95.6684,95.7316,10163.0
2020-02-04 11:10:00,106.07,106.08,105.99,106.04,8230.0,95.7406,95.7496,95.6684,95.7135,8230.0
2020-02-04 11:15:00,106.04,106.1,105.93,105.96,8823.0,95.7135,95.7677,95.6142,95.6413,8823.0
2020-02-04 11:20:00,105.98,106.11,105.97,106.07,12731.0,95.6594,95.7767,95.6503,95.7406,12731.0
2020-02-04 11:25:00,106.08,106.14,106.04,106.1,9888.0,95.7496,95.8038,95.7135,95.7677,9888.0
2020-02-04 11:30:00,106.12,106.15,105.96,106.02,11018.0,95.7857,95.8128,95.6413,95.6955,11018.0
2020-02-04 11:35:00,106.05,106.05,105.97,106.01,9548.0,95.7225,95.7225,95.6503,95.6864,9548.0
2020-02-04 11:40:00,106.01,106.03,105.86,105.89,10287.0,95.6864,95.7045,95.551,95.5781,10287.0
2020-02-04 11:45:00,105.88,105.94,105.87,105.93,14300.0,95.5691,95.6233,95.5601,95.6142,14300.0
2020-02-04 11:50:00,105.93,105.97,105.9,105.91,7366.0,95.6142,95.6503,95.5871,95.5962,7366.0
2020-02-04 11:55:00,105.93,106.05,105.9,106.03,10009.0,95.6142,95.7225,95.5871,95.7045,10009.0
2020-02-04 12:00:00,106.03,106.03,105.93,105.98,12088.0,95.7045,95.7045,95.6142,95.6594,12088.0
2020-02-04 12:05:00,105.97,106.11,105.97,106.11,12333.0,95.6503,95.7767,95.6503,95.7767,12333.0
2020-02-04 12:10:00,106.11,106.25,106.1,106.25,7632.0,95.7767,95.9031,95.7677,95.9031,7632.0
2020-02-04 12:15:00,106.25,106.27,106.15,106.17,6448.0,95.9031,95.9211,95.8128,95.8309,6448.0
2020-02-04 12:20:00,106.18,106.27,106.17,106.21,7785.0,95.8399,95.9211,95.8309,95.867,7785.0
2020-02-04 12:25:00,106.22,106.24,106.16,106.18,5817.0,95.876,95.894,95.8218,95.8399,5817.0
2020-02-04 12:30:00,106.18,106.28,106.18,106.26,6976.0,95.8399,95.9301,95.8399,95.9121,6976.0
2020-02-04 12:35:00,106.28,106.34,106.27,106.32,3950.0,95.9301,95.9843,95.9211,95.9662,3950.0
2020-02-04 12:40:00,106.32,106.46,106.32,106.45,6255.0,95.9662,96.0926,95.9662,96.0836,6255.0
2020-02-04 12:45:00,106.47,106.51,106.36,106.39,7631.0,96.1016,96.1377,96.0024,96.0294,7631.0
2020-02-04 12:50:00,106.4,106.46,106.38,106.43,3524.0,96.0385,96.0926,96.0204,96.0655,3524.0
2020-02-04 12:55:00,106.46,106.5,106.4,106.45,7456.0,96.0926,96.1287,96.0385,96.0836,7456.0
2020-02-04 13:00:00,106.45,106.49,106.41,106.47,4457.0,96.0836,96.1197,96.0475,96.1016,4457.0
2020-02-04 13:05:00,106.47,106.48,106.35,106.36,3804.0,96.1016,96.1107,95.9933,96.0024,3804.0
2020-02-04 13:10:00,106.35,106.35,106.3,106.3,4961.0,95.9933,95.9933,95.9482,95.9482,4961.0
2020-02-04 13:15:00,106.3,106.31,106.19,106.23,7650.0,95.9482,95.9572,95.8489,95.885,7650.0
2020-02-04 13:20:00,106.24,106.26,106.16,106.16,6565.0,95.894,95.9121,95.8218,95.8218,6565.0
2020-02-04 13:25:00,106.14,106.15,106.03,106.12,27482.0,95.8038,95.8128,95.7045,95.7857,27482.0
2020-02-04 13:30:00,106.12,106.25,106.11,106.23,6870.0,95.7857,95.9031,95.7767,95.885,6870.0
2020-02-04 13:35:00,106.24,106.3,106.24,106.29,5279.0,95.894,95.9482,95.894,95.9392,5279.0
2020-02-04 13:40:00,106.3,106.36,106.23,106.27,10095.0,95.9482,96.0024,95.885,95.9211,10095.0
2020-02-04 13:45:00,106.26,106.31,106.25,106.28,9519.0,95.9121,95.9572,95.9031,95.9301,9519.0
2020-02-04 13:50:00,106.28,106.3,106.24,106.25,4916.0,95.9301,95.9482,95.894,95.9031,4916.0
2020-02-04 13:55:00,106.25,106.31,106.25,106.31,6809.0,95.9031,95.9572,95.9031,95.9572,6809.0
2020-02-04 14:00:00,106.32,106.6,106.28,106.58,12603.0,95.9662,96.219,95.9301,96.2009,12603.0
2020-02-04 14:05:00,106.59,106.6,106.53,106.56,5456.0,96.21,96.219,96.1558,96.1829,5456.0
2020-02-04 14:10:00,106.55,106.61,106.54,106.58,3652.0,96.1738,96.228,96.1648,96.2009,3652.0
2020-02-04 14:15:00,106.58,106.65,106.57,106.59,2429.0,96.2009,96.2641,96.1919,96.21,2429.0
2020-02-04 14:20:00,106.61,106.65,106.57,106.57,4420.0,96.228,96.2641,96.1919,96.1919,4420.0
2020-02-04 14:25:00,106.58,106.63,106.55,106.63,5755.0,96.2009,96.2461,96.1738,96.2461,5755.0
2020-02-04 14:30:00,106.6,106.65,106.57,106.59,5942.0,96.219,96.2641,96.1919,96.21,5942.0
2020-02-04 14:35:00,106.61,106.71,106.61,106.69,4912.0,96.228,96.3183,96.228,96.3002,4912.0
2020-02-04 14:40:00,106.69,106.77,106.67,106.77,4866.0,96.3002,96.3724,96.2822,96.3724,4866.0
2020-02-04 14:45:00,106.75,106.84,106.75,106.84,4923.0,96.3544,96.4356,96.3544,96.4356,4923.0
2020-02-04 14:50:00,106.82,106.83,106.71,106.75,14295.0,96.4176,96.4266,96.3183,96.3544,14295.0
2020-02-04 14:55:00,106.75,106.78,106.69,106.7,8246.0,96.3544,96.3815,96.3002,96.3092,8246.0
2020-02-04 15:00:00,106.7,106.74,106.66,106.72,5557.0,96.3092,96.3453,96.2731,96.3273,5557.0
2020-02-04 15:05:00,106.72,106.77,106.66,106.7,6627.0,96.3273,96.3724,96.2731,96.3092,6627.0
2020-02-04 15:10:00,106.67,106.75,106.67,106.72,6705.0,96.2822,96.3544,96.2822,96.3273,6705.0
2020-02-04 15:15:00,106.71,106.72,106.64,106.7,7008.0,96.3183,96.3273,96.2551,96.3092,7008.0
2020-02-04 15:20:00,106.72,106.76,106.7,106.72,8468.0,96.3273,96.3634,96.3092,96.3273,8468.0
2020-02-04 15:25:00,106.72,106.75,106.71,106.73,8130.0,96.3273,96.3544,96.3183,96.3363,8130.0
2020-02-04 15:30:00,106.73,106.74,106.7,106.71,15049.0,96.3363,96.3453,96.3092,96.3183,15049.0
2020-02-04 15:35:00,106.68,106.72,106.62,106.64,14925.0,96.2912,96.3273,96.237,96.2551,14925.0
2020-02-04 15:40:00,106.64,106.64,106.55,106.62,14440.0,96.2551,96.2551,96.1738,96.237,14440.0
2020-02-04 15:45:00,106.6,106.73,106.58,106.67,17524.0,96.219,96.3363,96.2009,96.2822,17524.0
2020-02-04 15:50:00,106.7,106.77,106.61,106.74,46227.0,96.3092,96.3724,96.228,96.3453,46227.0
2020-02-04 15:55:00,106.75,106.82,106.68,106.71,122736.0,96.3544,96.4176,96.2912,96.3183,122736.0
2020-02-05 09:30:00,107.42,107.62,106.74,106.84,38244.0,96.9591,97.1396,96.3453,96.4356,38244.0
2020-02-05 09:35:00,106.76,107.08,106.75,106.87,17851.0,96.3634,96.6522,96.3544,96.4627,17851.0
2020-02-05 09:40:00,106.86,106.91,106.79,106.91,7309.0,96.4537,96.4988,96.3905,96.4988,7309.0
2020-02-05 09:45:00,106.84,106.87,106.6,106.77,8803.0,96.4356,96.4627,96.219,96.3724,8803.0
2020-02-05 09:50:00,106.72,106.8,106.59,106.61,9316.0,96.3273,96.3995,96.21,96.228,9316.0
2020-02-05 09:55:00,106.64,106.65,106.54,106.58,7751.0,96.2551,96.2641,96.1648,96.2009,7751.0
2020-02-05 10:00:00,106.64,106.64,106.24,106.28,14055.0,96.2551,96.2551,95.894,95.9301,14055.0
2020-02-05 10:05:00,106.32,106.39,106.11,106.23,14775.0,95.9662,96.0294,95.7767,95.885,14775.0
2020-02-05 10:10:00,106.2,106.2,106.07,106.1,17897.0,95.8579,95.8579,95.7406,95.7677,17897.0
2020-02-05 10:15:00,106.11,106.13,105.83,105.83,19243.0,95.7767,95.7947,95.524,95.524,19243.0
2020-02-05 10:20:00,105.82,106.0,105.82,106.0,14278.0,95.5149,95.6774,95.5149,95.6774,14278.0
2020-02-05 10:25:00,106.04,106.14,105.9,106.01,11825.0,95.7135,95.8038,95.5871,95.6864,11825.0
2020-02-05 10:30:00,105.98,105.99,105.86,105.88,8085.0,95.6594,95.6684,95.551,95.5691,8085.0
2020-02-05 10:35:00,105.9,105.99,105.81,105.82,8626.0,95.5871,95.6684,95.5059,95.5149,8626.0
2020-02-05 10:40:00,105.82,105.93,105.81,105.9,10745.0,95.5149,95.6142,95.5059,95.5871,10745.0
2020-02-05 10:45:00,105.89,106.06,105.89,105.94,16980.0,95.5781,95.7316,95.5781,95.6233,16980.0
2020-02-05 10:50:00,105.95,106.02,105.81,105.87,10311.0,95.6323,95.6955,95.5059,95.5601,10311.0
2020-02-05 10:55:00,105.85,106.07,105.8,105.98,15709.0,95.542,95.7406,95.4969,95.6594,15709.0
2020-02-05 11:00:00,105.98,106.03,105.9,106.02,8643.0,95.6594,95.7045,95.5871,95.6955,8643.0
2020-02-05 11:05:00,106.02,106.03,105.73,105.89,17017.0,95.6955,95.7045,95.4337,95.5781,17017.0
2020-02-05 11:10:00,105.92,106.0,105.9,105.93,41409.0,95.6052,95.6774,95.5871,95.6142,41409.0
2020-02-05 11:15:00,105.93,106.08,105.77,106.08,11148.0,95.6142,95.7496,95.4698,95.7496,11148.0
2020-02-05 11:20:00,106.06,106.28,106.04,106.28,6386.0,95.7316,95.9301,95.7135,95.9301,6386.0
2020-02-05 11:25:00,106.26,106.32,106.12,106.12,11683.0,95.9121,95.9662,95.7857,95.7857,11683.0
2020-02-05 11:30:00,106.13,106.26,106.13,106.18,7637.0,95.7947,95.9121,95.7947,95.8399,7637.0
2020-02-05 11:35:00,106.18,106.22,106.09,106.18,7968.0,95.8399,95.876,95.7586,95.8399,7968.0
2020-02-05 11:40:00,106.19,106.28,106.16,106.23,6303.0,95.8489,95.9301,95.8218,95.885,6303.0
2020-02-05 11:45:00,106.23,106.29,106.18,106.23,32591.0,95.885,95.9392,95.8399,95.885,32591.0
2020-02-05 11:50:00,106.23,106.26,106.2,106.25,7084.0,95.885,95.9121,95.8579,95.9031,7084.0
2020-02-05 11:55:00,106.23,106.27,106.19,106.19,6264.0,95.885,95.9211,95.8489,95.8489,6264.0
2020-02-05 12:00:00,106.2,106.27,106.19,106.24,6406.0,95.8579,95.9211,95.8489,95.894,6406.0
2020-02-05 12:05:00,106.25,106.37,106.24,106.37,3607.0,95.9031,96.0114,95.894,96.0114,3607.0
2020-02-05 12:10:00,106.39,106.46,106.36,106.46,10099.0,96.0294,96.0926,96.0024,96.0926,10099.0
2020-02-05 12:15:00,106.45,106.55,106.42,106.48,5719.0,96.0836,96.1738,96.0565,96.1107,5719.0
2020-02-05 12:20:00,106.47,106.57,106.47,106.55,3568.0,96.1016,96.1919,96.1016,96.1738,3568.0
2020-02-05 12:25:00,106.56,106.61,106.46,106.46,5551.0,96.1829,96.228,96.0926,96.0926,5551.0
2020-02-05 12:30:00,106.46,106.56,106.37,106.55,8457.0,96.0926,96.1829,96.0114,96.1738,8457.0
2020-02-05 12:35:00,106.56,106.56,106.46,106.5,3520.0,96.1829,96.1829,96.0926,96.1287,3520.0
2020-02-05 12:40:00,106.44,106.46,106.4,106.4,3436.0,96.0746,96.0926,96.0385,96.0385,3436.0
2020-02-05 12:45:00,106.41,106.44,106.23,106.23,8068.0,96.0475,96.0746,95.885,95.885,8068.0
2020-02-05 12:50:00,106.23,106.34,106.22,106.31,6900.0,95.885,95.9843,95.876,95.9572,6900.0
2020-02-05 12:55:00,106.34,106.34,106.12,106.2,5768.0,95.9843,95.9843,95.7857,95.8579,5768.0
2020-02-05 13:00:00,106.2,106.3,106.13,106.29,9147.0,95.8579,95.9482,95.7947,95.9392,9147.0
2020-02-05 13:05:00,106.28,106.29,106.16,106.16,13708.0,95.9301,95.9392,95.8218,95.8218,13708.0
2020-02-05 13:10:00,106.16,106.25,106.15,106.24,4630.0,95.8218,95.9031,95.8128,95.894,4630.0
2020-02-05 13:15:00,106.24,106.26,106.17,106.19,4040.0,95.894,95.9121,95.8309,95.8489,4040.0
2020-02-05 13:20:00,106.2,106.31,106.14,106.3,13523.0,95.8579,95.9572,95.8038,95.9482,13523.0
2020-02-05 13:25:00,106.3,106.38,106.29,106.37,22243.0,95.9482,96.0204,95.9392,96.0114,22243.0
2020-02-05 13:30:00,106.37,106.49,106.36,106.46,12348.0,96.0114,96.1197,96.0024,96.0926,12348.0
2020-02-05 13:35:00,106.49,106.53,106.44,106.53,9900.0,96.1197,96.1558,96.0746,96.1558,9900.0
2020-02-05 13:40:00,106.53,106.53,106.48,106.52,29303.0,96.1558,96.1558,96.1107,96.1468,29303.0
2020-02-05 13:45:00,106.54,106.68,106.51,106.63,27490.0,96.1648,96.2912,96.1377,96.2461,27490.0
2020-02-05 13:50:00,106.64,106.67,106.52,106.52,16024.0,96.2551,96.2822,96.1468,96.1468,16024.0
2020-02-05 13:55:00,106.53,106.59,106.43,106.57,8528.0,96.1558,96.21,96.0655,96.1919,8528.0
2020-02-05 14:00:00,106.56,106.59,106.54,106.58,3813.0,96.1829,96.21,96.1648,96.2009,3813.0
2020-02-05 14:05:00,106.54,106.59,106.51,106.59,15637.0,96.1648,96.21,96.1377,96.21,15637.0
2020-02-05 14:10:00,106.58,106.59,106.51,106.51,9177.0,96.2009,96.21,96.1377,96.1377,9177.0
2020-02-05 14:15:00,106.52,106.6,106.47,106.59,5138.0,96.1468,96.219,96.1016,96.21,5138.0
2020-02-05 14:20:00,106.58,106.72,106.57,106.7,9817.0,96.2009,96.3273,96.1919,96.3092,9817.0
2020-02-05 14:25:00,106.72,106.73,106.65,106.67,10056.0,96.3273,96.3363,96.2641,96.2822,10056.0
2020-02-05 14:30:00,106.67,106.73,106.64,106.7,9043.0,96.2822,96.3363,96.2551,96.3092,9043.0
2020-02-05 14:35:00,106.69,106.77,106.66,106.77,6841.0,96.3002,96.3724,96.2731,96.3724,6841.0
2020-02-05 14:40:00,106.79,106.9,106.78,106.83,16780.0,96.3905,96.4898,96.3815,96.4266,16780.0
2020-02-05 14:45:00,106.82,106.85,106.75,106.77,10498.0,96.4176,96.4446,96.3544,96.3724,10498.0
2020-02-05 14:50:00,106.76,106.78,106.72,106.76,6864.0,96.3634,96.3815,96.3273,96.3634,6864.0
2020-02-05 14:55:00,106.75,106.81,106.73,106.79,12401.0,96.3544,96.4085,96.3363,96.3905,12401.0
2020-02-05 15:00:00,106.8,106.93,106.79,106.9,18827.0,96.3995,96.5168,96.3905,96.4898,18827.0
2020-02-05 15:05:00,106.91,106.92,106.83,106.86,11721.0,96.4988,96.5078,96.4266,96.4537,11721.0
2020-02-05 15:10:00,106.87,106.95,106.84,106.95,11079.0,96.4627,96.5349,96.4356,96.5349,11079.0
2020-02-05 15:15:00,106.94,106.98,106.93,106.93,11220.0,96.5259,96.562,96.5168,96.5168,11220.0
2020-02-05 15:20:00,106.95,107.09,106.95,107.05,15478.0,96.5349,96.6613,96.5349,96.6252,15478.0
2020-02-05 15:25:00,107.04,107.06,107.0,107.04,11972.0,96.6161,96.6342,96.58,96.6161,11972.0
2020-02-05 15:30:00,107.05,107.09,107.0,107.06,13462.0,96.6252,96.6613,96.58,96.6342,13462.0
2020-02-05 15:35:00,107.05,107.12,107.04,107.11,14345.0,96.6252,96.6883,96.6161,96.6793,14345.0
2020-02-05 15:40:00,107.08,107.13,107.03,107.13,16576.0,96.6522,96.6974,96.6071,96.6974,16576.0
2020-02-05 15:45:00,107.13,107.19,107.08,107.15,34215.0,96.6974,96.7515,96.6522,96.7154,34215.0
2020-02-05 15:50:00,107.14,107.21,106.98,107.21,83463.0,96.7064,96.7696,96.562,96.7696,83463.0
2020-02-05 15:55:00,107.21,107.21,106.77,106.78,176811.0,96.7696,96.7696,96.3724,96.3815,176811.0
2020-02-06 09:30:00,102.0,103.15,101.5,102.01,149984.0,92.0669,93.105,91.6156,92.076,149984.0
2020-02-06 09:35:00,102.29,103.7,102.06,103.2,39146.0,92.3287,93.6014,92.1211,93.1501,39146.0
2020-02-06 09:40:00,103.2,103.79,103.11,103.74,41879.0,93.1501,93.6826,93.0688,93.6375,41879.0
2020-02-06 09:45:00,103.64,104.09,103.23,103.3,48637.0,93.5472,93.9534,93.1772,93.2403,48637.0
2020-02-06 09:50:00,103.24,103.29,102.79,102.79,54654.0,93.1862,93.2313,92.78,92.78,54654.0
2020-02-06 09:55:00,102.77,102.79,102.21,102.72,36794.0,92.762,92.78,92.2565,92.7168,36794.0
2020-02-06 10:00:00,102.64,103.43,102.63,103.25,31074.0,92.6446,93.3577,92.6356,93.1952,31074.0
2020-02-06 10:05:00,103.27,103.63,103.27,103.58,36192.0,93.2133,93.5382,93.2133,93.4931,36192.0
2020-02-06 10:10:00,103.59,103.65,103.4,103.4,17289.0,93.5021,93.5563,93.3306,93.3306,17289.0
2020-02-06 10:15:00,103.42,103.43,102.81,102.89,24359.0,93.3487,93.3577,92.7981,92.8703,24359.0
2020-02-06 10:20:00,102.85,102.9,102.23,102.23,23469.0,92.8342,92.8793,92.2745,92.2745,23469.0
2020-02-06 10:25:00,102.3,102.44,101.8,101.8,33235.0,92.3377,92.4641,91.8864,91.8864,33235.0
2020-02-06 10:30:00,101.82,102.11,101.62,102.09,61460.0,91.9045,92.1662,91.7239,92.1482,61460.0
2020-02-06 10:35:00,102.08,102.45,102.07,102.28,19047.0,92.1392,92.4731,92.1301,92.3197,19047.0
2020-02-06 10:40:00,102.25,102.36,102.07,102.07,20964.0,92.2926,92.3919,92.1301,92.1301,20964.0
2020-02-06 10:45:00,102.06,102.06,101.65,101.83,25451.0,92.1211,92.1211,91.751,91.9135,25451.0
2020-02-06 10:50:00,101.84,101.88,101.53,101.57,20986.0,91.9225,91.9586,91.6427,91.6788,20986.0
2020-02-06 10:55:00,101.54,101.61,101.1,101.37,30675.0,91.6517,91.7149,91.2546,91.4983,30675.0
2020-02-06 11:00:00,101.34,101.87,101.24,101.78,39140.0,91.4712,91.9496,91.381,91.8684,39140.0
2020-02-06 11:05:00,101.78,102.02,101.67,101.69,27055.0,91.8684,92.085,91.7691,91.7871,27055.0
2020-02-06 11:10:00,101.68,101.78,101.57,101.73,66935.0,91.7781,91.8684,91.6788,91.8232,66935.0
2020-02-06 11:15:00,101.73,102.19,101.71,102.15,46032.0,91.8232,92.2384,91.8052,92.2023,46032.0
2020-02-06 11:20:00,102.19,102.3,102.07,102.13,23661.0,92.2384,92.3377,92.1301,92.1843,23661.0
2020-02-06 11:25:00,102.13,102.51,102.1,102.29,18625.0,92.1843,92.5273,92.1572,92.3287,18625.0
2020-02-06 11:30:00,102.27,102.3,102.07,102.08,15449.0,92.3106,92.3377,92.1301,92.1392,15449.0
2020-02-06 11:35:00,102.05,102.14,101.86,101.97,25333.0,92.1121,92.1933,91.9406,92.0399,25333.0
2020-02-06 11:40:00,102.01,102.17,101.95,102.09,7931.0,92.076,92.2204,92.0218,92.1482,7931.0
2020-02-06 11:45:00,102.13,102.29,102.01,102.08,9650.0,92.1843,92.3287,92.076,92.1392,9650.0
2020-02-06 11:50:00,102.09,102.15,102.02,102.08,15855.0,92.1482,92.2023,92.085,92.1392,15855.0
2020-02-06 11:55:00,102.08,102.38,102.07,102.34,10977.0,92.1392,92.4099,92.1301,92.3738,10977.0
2020-02-06 12:00:00,102.34,102.57,102.32,102.34,31056.0,92.3738,92.5814,92.3558,92.3738,31056.0
2020-02-06 12:05:00,102.35,102.57,102.34,102.57,5730.0,92.3829,92.5814,92.3738,92.5814,5730.0
2020-02-06 12:10:00,102.56,102.63,102.53,102.56,10667.0,92.5724,92.6356,92.5453,92.5724,10667.0
2020-02-06 12:15:00,102.53,102.65,102.51,102.62,9290.0,92.5453,92.6536,92.5273,92.6266,9290.0
2020-02-06 12:20:00,102.62,102.73,102.58,102.7,8149.0,92.6266,92.7259,92.5905,92.6988,8149.0
2020-02-06 12:25:00,102.71,102.71,102.51,102.54,15449.0,92.7078,92.7078,92.5273,92.5544,15449.0
2020-02-06 12:30:00,102.53,102.84,102.52,102.83,18593.0,92.5453,92.8251,92.5363,92.8161,18593.0
2020-02-06 12:35:00,102.81,102.85,102.75,102.76,11042.0,92.7981,92.8342,92.7439,92.7529,11042.0
2020-02-06 12:40:00,102.78,102.88,102.76,102.84,10758.0,92.771,92.8612,92.7529,92.8251,10758.0
2020-02-06 12:45:00,102.84,102.85,102.7,102.7,9317.0,92.8251,92.8342,92.6988,92.6988,9317.0
2020-02-06 12:50:00,102.7,102.7,102.43,102.52,14758.0,92.6988,92.6988,92.4551,92.5363,14758.0
2020-02-06 12:55:00,102.53,102.54,102.48,102.51,7018.0,92.5453,92.5544,92.5002,92.5273,7018.0
2020-02-06 13:00:00,102.52,102.6,102.46,102.48,10284.0,92.5363,92.6085,92.4821,92.5002,10284.0
2020-02-06 13:05:00,102.5,102.54,102.47,102.5,10581.0,92.5182,92.5544,92.4912,92.5182,10581.0
2020-02-06 13:10:00,102.51,102.53,102.34,102.39,24797.0,92.5273,92.5453,92.3738,92.419,24797.0
2020-02-06 13:15:00,102.41,102.64,102.37,102.64,13001.0,92.437,92.6446,92.4009,92.6446,13001.0
2020-02-06 13:20:00,102.64,102.67,102.41,102.48,9925.0,92.6446,92.6717,92.437,92.5002,9925.0
2020-02-06 13:25:00,102.48,102.51,102.4,102.42,6785.0,92.5002,92.5273,92.428,92.446,6785.0
2020-02-06 13:30:00,102.42,102.51,102.42,102.48,8849.0,92.446,92.5273,92.446,92.5002,8849.0
2020-02-06 13:35:00,102.46,102.64,102.46,102.64,7666.0,92.4821,92.6446,92.4821,92.6446,7666.0
2020-02-06 13:40:00,102.63,102.76,102.61,102.69,11061.0,92.6356,92.7529,92.6175,92.6897,11061.0
2020-02-06 13:45:00,102.68,102.83,102.68,102.81,11421.0,92.6807,92.8161,92.6807,92.7981,11421.0
2020-02-06 13:50:00,102.81,102.89,102.77,102.77,11938.0,92.7981,92.8703,92.762,92.762,11938.0
2020-02-06 13:55:00,102.78,102.79,102.68,102.71,7777.0,92.771,92.78,92.6807,92.7078,7777.0
2020-02-06 14:00:00,102.72,102.97,102.71,102.9,15567.0,92.7168,92.9425,92.7078,92.8793,15567.0
2020-02-06 14:05:00,102.89,102.89,102.79,102.81,9953.0,92.8703,92.8703,92.78,92.7981,9953.0
2020-02-06 14:10:00,102.81,102.86,102.76,102.8,8888.0,92.7981,92.8432,92.7529,92.789,8888.0
2020-02-06 14:15:00,102.81,102.84,102.64,102.67,9262.0,92.7981,92.8251,92.6446,92.6717,9262.0
2020-02-06 14:20:00,102.68,102.7,102.48,102.48,10552.0,92.6807,92.6988,92.5002,92.5002,10552.0
2020-02-06 14:25:00,102.48,102.62,102.48,102.62,11240.0,92.5002,92.6266,92.5002,92.6266,11240.0
2020-02-06 14:30:00,102.63,102.78,102.63,102.78,12665.0,92.6356,92.771,92.6356,92.771,12665.0
2020-02-06 14:35:00,102.78,102.9,102.78,102.9,11358.0,92.771,92.8793,92.771,92.8793,11358.0
2020-02-06 14:40:00,102.89,103.07,102.88,103.03,24788.0,92.8703,93.0327,92.8612,92.9966,24788.0
2020-02-06 14:45:00,103.03,103.23,103.03,103.23,16083.0,92.9966,93.1772,92.9966,93.1772,16083.0
2020-02-06 14:50:00,103.23,103.31,103.15,103.28,27332.0,93.1772,93.2494,93.105,93.2223,27332.0
2020-02-06 14:55:00,103.28,103.36,103.17,103.2,13523.0,93.2223,93.2945,93.123,93.1501,13523.0
2020-02-06 15:00:00,103.2,103.31,103.2,103.26,16736.0,93.1501,93.2494,93.1501,93.2042,16736.0
2020-02-06 15:05:00,103.27,103.27,103.19,103.23,12640.0,93.2133,93.2133,93.1411,93.1772,12640.0
2020-02-06 15:10:00,103.23,103.23,103.13,103.2,15641.0,93.1772,93.1772,93.0869,93.1501,15641.0
2020-02-06 15:15:00,103.2,103.22,103.12,103.14,19274.0,93.1501,93.1681,93.0779,93.0959,19274.0
2020-02-06 15:20:00,103.15,103.17,103.09,103.13,23245.0,93.105,93.123,93.0508,93.0869,23245.0
2020-02-06 15:25:00,103.15,103.2,103.1,103.18,18706.0,93.105,93.1501,93.0598,93.132,18706.0
2020-02-06 15:30:00,103.2,103.33,103.17,103.29,21979.0,93.1501,93.2674,93.123,93.2313,21979.0
2020-02-06 15:35:00,103.3,103.53,103.28,103.48,39941.0,93.2403,93.4479,93.2223,93.4028,39941.0
2020-02-06 15:40:00,103.48,103.54,103.45,103.52,33688.0,93.4028,93.457,93.3757,93.4389,33688.0
2020-02-06 15:45:00,103.52,103.6,103.41,103.45,53178.0,93.4389,93.5111,93.3396,93.3757,53178.0
2020-02-06 15:50:00,103.45,103.76,103.45,103.76,86824.0,93.3757,93.6555,93.3757,93.6555,86824.0
2020-02-06 15:55:00,103.74,103.78,103.5,103.67,228162.0,93.6375,93.6736,93.4209,93.5743,228162.0
2020-02-07 09:30:00,101.76,102.01,101.17,101.71,71052.0,91.8503,92.076,91.3178,91.8052,71052.0
2020-02-07 09:35:00,101.71,102.62,101.71,101.92,61411.0,91.8052,92.6266,91.8052,91.9947,61411.0
2020-02-07 09:40:00,102.0,102.14,101.67,101.9,16806.0,92.0669,92.1933,91.7691,91.9767,16806.0
2020-02-07 09:45:00,101.86,102.54,101.82,102.06,55811.0,91.9406,92.5544,91.9045,92.1211,55811.0
2020-02-07 09:50:00,102.05,102.16,101.76,101.77,54343.0,92.1121,92.2114,91.8503,91.8593,54343.0
2020-02-07 09:55:00,101.76,101.8,101.36,101.42,22944.0,91.8503,91.8864,91.4893,91.5434,22944.0
2020-02-07 10:00:00,101.37,101.61,101.08,101.08,62392.0,91.4983,91.7149,91.2365,91.2365,62392.0
2020-02-07 10:05:00,101.11,101.28,101.05,101.23,83333.0,91.2636,91.4171,91.2095,91.3719,83333.0
2020-02-07 10:10:00,101.24,101.56,101.24,101.39,13958.0,91.381,91.6698,91.381,91.5163,13958.0
2020-02-07 10:15:00,101.39,101.52,101.32,101.46,16713.0,91.5163,91.6337,91.4532,91.5795,16713.0
2020-02-07 10:20:00,101.46,101.72,101.46,101.68,38771.0,91.5795,91.8142,91.5795,91.7781,38771.0
2020-02-07 10:25:00,101.68,101.72,101.54,101.59,11821.0,91.7781,91.8142,91.6517,91.6969,11821.0
2020-02-07 10:30:00,101.6,101.94,101.55,101.94,19247.0,91.7059,92.0128,91.6608,92.0128,19247.0
2020-02-07 10:35:00,101.96,102.04,101.85,102.0,15982.0,92.0308,92.103,91.9315,92.0669,15982.0
2020-02-07 10:40:00,102.04,102.04,101.88,101.98,17486.0,92.103,92.103,91.9586,92.0489,17486.0
2020-02-07 10:45:00,101.99,101.99,101.72,101.86,14422.0,92.0579,92.0579,91.8142,91.9406,14422.0
2020-02-07 10:50:00,101.87,101.9,101.66,101.66,13126.0,91.9496,91.9767,91.7601,91.7601,13126.0
2020-02-07 10:55:00,101.65,101.68,101.42,101.66,16353.0,91.751,91.7781,91.5434,91.7601,16353.0
2020-02-07 11:00:00,101.63,101.74,101.62,101.66,6620.0,91.733,91.8323,91.7239,91.7601,6620.0
2020-02-07 11:05:00,101.66,101.69,101.57,101.57,4165.0,91.7601,91.7871,91.6788,91.6788,4165.0
2020-02-07 11:10:00,101.57,101.58,101.48,101.52,7606.0,91.6788,91.6878,91.5976,91.6337,7606.0
2020-02-07 11:15:00,101.52,101.6,101.52,101.55,6099.0,91.6337,91.7059,91.6337,91.6608,6099.0
2020-02-07 11:20:00,101.55,101.73,101.55,101.71,11282.0,91.6608,91.8232,91.6608,91.8052,11282.0
2020-02-07 11:25:00,101.72,101.79,101.65,101.65,11985.0,91.8142,91.8774,91.751,91.751,11985.0
2020-02-07 11:30:00,101.64,101.91,101.63,101.81,23592.0,91.742,91.9857,91.733,91.8954,23592.0
2020-02-07 11:35:00,101.79,101.8,101.63,101.63,6373.0,91.8774,91.8864,91.733,91.733,6373.0
2020-02-07 11:40:00,101.65,101.69,101.5,101.5,5762.0,91.751,91.7871,91.6156,91.6156,5762.0
2020-02-07 11:45:00,101.5,101.56,101.4,101.51,13078.0,91.6156,91.6698,91.5254,91.6247,13078.0
2020-02-07 11:50:00,101.5,101.57,101.43,101.56,7217.0,91.6156,91.6788,91.5524,91.6698,7217.0
2020-02-07 11:55:00,101.54,101.54,101.43,101.47,6199.0,91.6517,91.6517,91.5524,91.5886,6199.0
2020-02-07 12:00:00,101.48,101.58,101.47,101.54,7285.0,91.5976,91.6878,91.5886,91.6517,7285.0
2020-02-07 12:05:00,101.54,101.55,101.44,101.45,11901.0,91.6517,91.6608,91.5615,91.5705,11901.0
2020-02-07 12:10:00,101.45,101.46,101.3,101.3,18286.0,91.5705,91.5795,91.4351,91.4351,18286.0
2020-02-07 12:15:00,101.28,101.28,101.11,101.11,21216.0,91.4171,91.4171,91.2636,91.2636,21216.0
2020-02-07 12:20:00,101.13,101.13,100.93,101.03,26599.0,91.2817,91.2817,91.1011,91.1914,26599.0
2020-02-07 12:25:00,101.02,101.06,100.92,100.94,17912.0,91.1824,91.2185,91.0921,91.1102,17912.0
2020-02-07 12:30:00,100.95,101.05,100.87,100.92,29068.0,91.1192,91.2095,91.047,91.0921,29068.0
2020-02-07 12:35:00,100.94,100.98,100.78,100.92,8995.0,91.1102,91.1463,90.9657,91.0921,8995.0
2020-02-07 12:40:00,100.91,100.91,100.75,100.79,7085.0,91.0831,91.0831,90.9387,90.9748,7085.0
2020-02-07 12:45:00,100.8,100.94,100.79,100.92,7856.0,90.9838,91.1102,90.9748,91.0921,7856.0
2020-02-07 12:50:00,100.91,100.93,100.87,100.9,11565.0,91.0831,91.1011,91.047,91.0741,11565.0
2020-02-07 12:55:00,100.9,100.91,100.83,100.9,7912.0,91.0741,91.0831,91.0109,91.0741,7912.0
2020-02-07 13:00:00,100.91,101.21,100.87,101.2,17002.0,91.0831,91.3539,91.047,91.3448,17002.0
2020-02-07 13:05:00,101.22,101.22,101.09,101.1,8687.0,91.3629,91.3629,91.2456,91.2546,8687.0
2020-02-07 13:10:00,101.09,101.1,101.0,101.05,5083.0,91.2456,91.2546,91.1643,91.2095,5083.0
2020-02-07 13:15:00,101.07,101.33,101.02,101.32,22371.0,91.2275,91.4622,91.1824,91.4532,22371.0
2020-02-07 13:20:00,101.3,101.3,101.21,101.26,4340.0,91.4351,91.4351,91.3539,91.399,4340.0
2020-02-07 13:25:00,101.24,101.27,101.21,101.25,5820.0,91.381,91.408,91.3539,91.39,5820.0
2020-02-07 13:30:00,101.26,101.35,101.26,101.26,8089.0,91.399,91.4802,91.399,91.399,8089.0
2020-02-07 13:35:00,101.28,101.44,101.28,101.43,7053.0,91.4171,91.5615,91.4171,91.5524,7053.0
2020-02-07 13:40:00,101.41,101.75,101.41,101.75,19931.0,91.5344,91.8413,91.5344,91.8413,19931.0
2020-02-07 13:45:00,101.72,101.78,101.63,101.75,9883.0,91.8142,91.8684,91.733,91.8413,9883.0
2020-02-07 13:50:00,101.76,101.91,101.73,101.85,26504.0,91.8503,91.9857,91.8232,91.9315,26504.0
2020-02-07 13:55:00,101.85,101.97,101.78,101.94,23601.0,91.9315,92.0399,91.8684,92.0128,23601.0
2020-02-07 14:00:00,101.97,102.0,101.69,101.69,27598.0,92.0399,92.0669,91.7871,91.7871,27598.0
2020-02-07 14:05:00,101.64,101.8,101.63,101.66,9824.0,91.742,91.8864,91.733,91.7601,9824.0
2020-02-07 14:10:00,101.67,101.7,101.63,101.7,8003.0,91.7691,91.7962,91.733,91.7962,8003.0
2020-02-07 14:15:00,101.71,101.8,101.68,101.7,5473.0,91.8052,91.8864,91.7781,91.7962,5473.0
2020-02-07 14:20:00,101.64,101.75,101.59,101.75,7493.0,91.742,91.8413,91.6969,91.8413,7493.0
2020-02-07 14:25:00,101.73,101.77,101.65,101.69,11618.0,91.8232,91.8593,91.751,91.7871,11618.0
2020-02-07 14:30:00,101.69,101.75,101.66,101.69,9133.0,91.7871,91.8413,91.7601,91.7871,9133.0
2020-02-07 14:35:00,101.7,101.7,101.57,101.59,7560.0,91.7962,91.7962,91.6788,91.6969,7560.0
2020-02-07 14:40:00,101.58,101.73,101.57,101.73,38758.0,91.6878,91.8232,91.6788,91.8232,38758.0
2020-02-07 14:45:00,101.72,101.74,101.63,101.66,9059.0,91.8142,91.8323,91.733,91.7601,9059.0
2020-02-07 14:50:00,101.67,101.73,101.65,101.73,10277.0,91.7691,91.8232,91.751,91.8232,10277.0
2020-02-07 14:55:00,101.72,101.74,101.67,101.71,10670.0,91.8142,91.8323,91.7691,91.8052,10670.0
2020-02-07 15:00:00,101.73,101.85,101.71,101.83,29068.0,91.8232,91.9315,91.8052,91.9135,29068.0
2020-02-07 15:05:00,101.83,101.92,101.81,101.88,9120.0,91.9135,91.9947,91.8954,91.9586,9120.0
2020-02-07 15:10:00,101.88,102.07,101.88,102.07,16603.0,91.9586,92.1301,91.9586,92.1301,16603.0
2020-02-07 15:15:00,102.04,102.07,102.0,102.02,10855.0,92.103,92.1301,92.0669,92.085,10855.0
2020-02-07 15:20:00,102.01,102.05,101.93,101.99,18937.0,92.076,92.1121,92.0038,92.0579,18937.0
2020-02-07 15:25:00,102.0,102.03,101.96,101.98,11368.0,92.0669,92.094,92.0308,92.0489,11368.0
2020-02-07 15:30:00,101.98,102.04,101.97,102.01,18535.0,92.0489,92.103,92.0399,92.076,18535.0
2020-02-07 15:35:00,102.0,102.18,101.98,102.16,25948.0,92.0669,92.2294,92.0489,92.2114,25948.0
2020-02-07 15:40:00,102.15,102.17,102.08,102.09,27711.0,92.2023,92.2204,92.1392,92.1482,27711.0
2020-02-07 15:45:00,102.09,102.2,102.04,102.2,46180.0,92.1482,92.2475,92.103,92.2475,46180.0
2020-02-07 15:50:00,102.2,102.32,101.96,102.01,81254.0,92.2475,92.3558,92.0308,92.076,81254.0
2020-02-07 15:55:00,102.01,102.15,101.95,102.03,141546.0,92.076,92.2023,92.0218,92.094,141546.0
2020-02-10 09:30:00,102.31,102.6,102.2,102.44,24474.0,92.3468,92.6085,92.2475,92.4641,24474.0
2020-02-10 09:35:00,102.52,102.8,102.45,102.79,7418.0,92.5363,92.789,92.4731,92.78,7418.0
2020-02-10 09:40:00,102.79,102.85,102.7,102.8,3245.0,92.78,92.8342,92.6988,92.789,3245.0
2020-02-10 09:45:00,102.8,103.22,102.75,102.93,46427.0,92.789,93.1681,92.7439,92.9064,46427.0
2020-02-10 09:50:00,102.79,102.86,102.58,102.68,13690.0,92.78,92.8432,92.5905,92.6807,13690.0
2020-02-10 09:55:00,102.72,102.8,102.64,102.75,4339.0,92.7168,92.789,92.6446,92.7439,4339.0
2020-02-10 10:00:00,102.8,103.05,102.78,102.86,11590.0,92.789,93.0147,92.771,92.8432,11590.0
2020-02-10 10:05:00,102.84,102.98,102.71,102.72,5830.0,92.8251,92.9515,92.7078,92.7168,5830.0
2020-02-10 10:10:00,102.72,102.74,102.52,102.56,6086.0,92.7168,92.7349,92.5363,92.5724,6086.0
2020-02-10 10:15:00,102.57,102.59,102.51,102.51,5082.0,92.5814,92.5995,92.5273,92.5273,5082.0
2020-02-10 10:20:00,102.52,102.57,102.39,102.45,11451.0,92.5363,92.5814,92.419,92.4731,11451.0
2020-02-10 10:25:00,102.45,102.48,102.2,102.2,4399.0,92.4731,92.5002,92.2475,92.2475,4399.0
2020-02-10 10:30:00,102.2,102.33,102.17,102.33,8560.0,92.2475,92.3648,92.2204,92.3648,8560.0
2020-02-10 10:35:00,102.36,102.36,102.21,102.31,6537.0,92.3919,92.3919,92.2565,92.3468,6537.0
2020-02-10 10:40:00,102.33,102.36,102.26,102.26,6963.0,92.3648,92.3919,92.3016,92.3016,6963.0
2020-02-10 10:45:00,102.28,102.54,102.28,102.51,18578.0,92.3197,92.5544,92.3197,92.5273,18578.0
2020-02-10 10:50:00,102.51,102.51,102.43,102.48,4292.0,92.5273,92.5273,92.4551,92.5002,4292.0
2020-02-10 10:55:00,102.48,102.64,102.48,102.52,7574.0,92.5002,92.6446,92.5002,92.5363,7574.0
2020-02-10 11:00:00,102.54,102.54,102.45,102.51,5151.0,92.5544,92.5544,92.4731,92.5273,5151.0
2020-02-10 11:05:00,102.5,102.55,102.47,102.55,5489.0,92.5182,92.5634,92.4912,92.5634,5489.0
2020-02-10 11:10:00,102.51,102.6,102.44,102.47,9360.0,92.5273,92.6085,92.4641,92.4912,9360.0
2020-02-10 11:15:00,102.46,102.49,102.35,102.39,10390.0,92.4821,92.5092,92.3829,92.419,10390.0
2020-02-10 11:20:00,102.41,102.43,102.38,102.42,6642.0,92.437,92.4551,92.4099,92.446,6642.0
2020-02-10 11:25:00,102.43,102.46,102.27,102.28,8378.0,92.4551,92.4821,92.3106,92.3197,8378.0
2020-02-10 11:30:00,102.29,102.29,102.08,102.09,14833.0,92.3287,92.3287,92.1392,92.1482,14833.0
2020-02-10 11:35:00,102.08,102.32,102.05,102.27,7892.0,92.1392,92.3558,92.1121,92.3106,7892.0
2020-02-10 11:40:00,102.25,102.3,102.22,102.25,6222.0,92.2926,92.3377,92.2655,92.2926,6222.0
2020-02-10 11:45:00,102.24,102.33,102.23,102.24,6905.0,92.2836,92.3648,92.2745,92.2836,6905.0
2020-02-10 11:50:00,102.21,102.24,102.18,102.22,8290.0,92.2565,92.2836,92.2294,92.2655,8290.0
2020-02-10 11:55:00,102.21,102.23,102.11,102.19,5873.0,92.2565,92.2745,92.1662,92.2384,5873.0
2020-02-10 12:00:00,102.21,102.3,102.19,102.2,20365.0,92.2565,92.3377,92.2384,92.2475,20365.0
2020-02-10 12:05:00,102.23,102.24,102.16,102.24,7194.0,92.2745,92.2836,92.2114,92.2836,7194.0
2020-02-10 12:10:00,102.24,102.35,102.21,102.29,5510.0,92.2836,92.3829,92.2565,92.3287,5510.0
2020-02-10 12:15:00,102.29,102.32,102.26,102.27,3890.0,92.3287,92.3558,92.3016,92.3106,3890.0
2020-02-10 12:20:00,102.26,102.28,102.17,102.2,9015.0,92.3016,92.3197,92.2204,92.2475,9015.0
2020-02-10 12:25:00,102.2,102.25,102.18,102.25,2729.0,92.2475,92.2926,92.2294,92.2926,2729.0
2020-02-10 12:30:00,102.25,102.28,102.22,102.22,6401.0,92.2926,92.3197,92.2655,92.2655,6401.0
2020-02-10 12:35:00,102.21,102.32,102.2,102.26,29555.0,92.2565,92.3558,92.2475,92.3016,29555.0
2020-02-10 12:40:00,102.29,102.3,102.24,102.27,6712.0,92.3287,92.3377,92.2836,92.3106,6712.0
2020-02-10 12:45:00,102.27,102.33,102.25,102.3,11475.0,92.3106,92.3648,92.2926,92.3377,11475.0
2020-02-10 12:50:00,102.3,102.31,102.15,102.15,8921.0,92.3377,92.3468,92.2023,92.2023,8921.0
2020-02-10 12:55:00,102.17,102.26,102.16,102.16,9632.0,92.2204,92.3016,92.2114,92.2114,9632.0
2020-02-10 13:00:00,102.16,102.16,102.1,102.14,13799.0,92.2114,92.2114,92.1572,92.1933,13799.0
2020-02-10 13:05:00,102.13,102.14,102.06,102.11,8589.0,92.1843,92.1933,92.1211,92.1662,8589.0
2020-02-10 13:10:00,102.12,102.18,102.11,102.12,6204.0,92.1753,92.2294,92.1662,92.1753,6204.0
2020-02-10 13:15:00,102.13,102.22,102.13,102.22,11741.0,92.1843,92.2655,92.1843,92.2655,11741.0
2020-02-10 13:20:00,102.21,102.23,102.19,102.19,5523.0,92.2565,92.2745,92.2384,92.2384,5523.0
2020-02-10 13:25:00,102.19,102.26,102.17,102.26,8033.0,92.2384,92.3016,92.2204,92.3016,8033.0
2020-02-10 13:30:00,102.26,102.28,102.24,102.27,6340.0,92.3016,92.3197,92.2836,92.3106,6340.0
2020-02-10 13:35:00,102.27,102.36,102.27,102.34,19016.0,92.3106,92.3919,92.3106,92.3738,19016.0
2020-02-10 13:40:00,102.34,102.39,102.33,102.39,5332.0,92.3738,92.419,92.3648,92.419,5332.0
2020-02-10 13:45:00,102.41,102.42,102.32,102.35,7740.0,92.437,92.446,92.3558,92.3829,7740.0
2020-02-10 13:50:00,102.34,102.36,102.28,102.36,7316.0,92.3738,92.3919,92.3197,92.3919,7316.0
2020-02-10 13:55:00,102.35,102.41,102.34,102.38,7493.0,92.3829,92.437,92.3738,92.4099,7493.0
2020-02-10 14:00:00,102.36,102.39,102.33,102.34,6324.0,92.3919,92.419,92.3648,92.3738,6324.0
2020-02-10 14:05:00,102.33,102.35,102.31,102.34,2465.0,92.3648,92.3829,92.3468,92.3738,2465.0
2020-02-10 14:10:00,102.33,102.35,102.3,102.32,7862.0,92.3648,92.3829,92.3377,92.3558,7862.0
2020-02-10 14:15:00,102.31,102.31,102.24,102.24,6990.0,92.3468,92.3468,92.2836,92.2836,6990.0
2020-02-10 14:20:00,102.23,102.24,102.17,102.18,4408.0,92.2745,92.2836,92.2204,92.2294,4408.0
2020-02-10 14:25:00,102.17,102.19,102.12,102.14,11297.0,92.2204,92.2384,92.1753,92.1933,11297.0
2020-02-10 14:30:00,102.14,102.18,102.13,102.17,8126.0,92.1933,92.2294,92.1843,92.2204,8126.0
2020-02-10 14:35:00,102.17,102.21,102.16,102.2,17366.0,92.2204,92.2565,92.2114,92.2475,17366.0
2020-02-10 14:40:00,102.2,102.33,102.2,102.3,6612.0,92.2475,92.3648,92.2475,92.3377,6612.0
2020-02-10 14:45:00,102.3,102.34,102.3,102.33,11146.0,92.3377,92.3738,92.3377,92.3648,11146.0
2020-02-10 14:50:00,102.33,102.38,102.32,102.36,10716.0,92.3648,92.4099,92.3558,92.3919,10716.0
2020-02-10 14:55:00,102.35,102.36,102.29,102.35,9766.0,92.3829,92.3919,92.3287,92.3829,9766.0
2020-02-10 15:00:00,102.34,102.37,102.27,102.27,4353.0,92.3738,92.4009,92.3106,92.3106,4353.0
2020-02-10 15:05:00,102.26,102.26,102.19,102.22,10980.0,92.3016,92.3016,92.2384,92.2655,10980.0
2020-02-10 15:10:00,102.2,102.26,102.2,102.22,6105.0,92.2475,92.3016,92.2475,92.2655,6105.0
2020-02-10 15:15:00,102.23,102.23,102.13,102.13,5237.0,92.2745,92.2745,92.1843,92.1843,5237.0
2020-02-10 15:20:00,102.14,102.49,102.13,102.49,19049.0,92.1933,92.5092,92.1843,92.5092,19049.0
2020-02-10 15:25:00,102.47,102.6,102.47,102.57,13634.0,92.4912,92.6085,92.4912,92.5814,13634.0
2020-02-10 15:30:00,102.56,102.63,102.49,102.61,16363.0,92.5724,92.6356,92.5092,92.6175,16363.0
2020-02-10 15:35:00,102.6,102.62,102.53,102.58,17884.0,92.6085,92.6266,92.5453,92.5905,17884.0
2020-02-10 15:40:00,102.59,102.6,102.47,102.48,11932.0,92.5995,92.6085,92.4912,92.5002,11932.0
2020-02-10 15:45:00,102.48,102.6,102.47,102.55,23150.0,92.5002,92.6085,92.4912,92.5634,23150.0
2020-02-10 15:50:00,102.54,102.75,102.54,102.73,42987.0,92.5544,92.7439,92.5544,92.7259,42987.0
2020-02-10 15:55:00,102.74,102.88,102.72,102.88,113647.0,92.7349,92.8612,92.7168,92.8612,113647.0
2020-02-11 09:30:00,103.13,103.27,102.84,103.05,47749.0,93.0869,93.2133,92.8251,93.0147,47749.0
2020-02-11 09:35:00,102.99,103.27,102.99,103.04,27358.0,92.9605,93.2133,92.9605,93.0057,27358.0
2020-02-11 09:40:00,103.05,103.13,102.91,103.06,15252.0,93.0147,93.0869,92.8883,93.0237,15252.0
2020-02-11 09:45:00,103.07,103.14,103.01,103.13,35535.0,93.0327,93.0959,92.9786,93.0869,35535.0
2020-02-11 09:50:00,103.13,103.17,103.02,103.08,29170.0,93.0869,93.123,92.9876,93.0418,29170.0
2020-02-11 09:55:00,103.06,103.15,103.01,103.07,22604.0,93.0237,93.105,92.9786,93.0327,22604.0
2020-02-11 10:00:00,103.11,103.15,102.97,103.05,47890.0,93.0688,93.105,92.9425,93.0147,47890.0
2020-02-11 10:05:00,103.05,103.14,103.03,103.06,21183.0,93.0147,93.0959,92.9966,93.0237,21183.0
2020-02-11 10:10:00,103.06,103.15,103.0,103.13,22260.0,93.0237,93.105,92.9696,93.0869,22260.0
2020-02-11 10:15:00,103.11,103.16,103.08,103.14,18065.0,93.0688,93.114,93.0418,93.0959,18065.0
2020-02-11 10:20:00,103.15,103.17,103.1,103.13,18734.0,93.105,93.123,93.0598,93.0869,18734.0
2020-02-11 10:25:00,103.13,103.17,103.1,103.12,18865.0,93.0869,93.123,93.0598,93.0779,18865.0
2020-02-11 10:30:00,103.11,103.17,103.09,103.12,12636.0,93.0688,93.123,93.0508,93.0779,12636.0
2020-02-11 10:35:00,103.14,103.15,103.02,103.05,11629.0,93.0959,93.105,92.9876,93.0147,11629.0
2020-02-11 10:40:00,103.05,103.13,103.04,103.09,11081.0,93.0147,93.0869,93.0057,93.0508,11081.0
2020-02-11 10:45:00,103.11,103.25,103.09,103.21,11580.0,93.0688,93.1952,93.0508,93.1591,11580.0
2020-02-11 10:50:00,103.2,103.23,103.14,103.16,18844.0,93.1501,93.1772,93.0959,93.114,18844.0
2020-02-11 10:55:00,103.17,103.17,103.03,103.04,10340.0,93.123,93.123,92.9966,93.0057,10340.0
2020-02-11 11:00:00,103.04,103.06,102.89,102.89,9051.0,93.0057,93.0237,92.8703,92.8703,9051.0
2020-02-11 11:05:00,102.91,103.0,102.88,102.95,9943.0,92.8883,92.9696,92.8612,92.9244,9943.0
2020-02-11 11:10:00,102.97,103.01,102.93,102.96,6074.0,92.9425,92.9786,92.9064,92.9335,6074.0
2020-02-11 11:15:00,102.96,103.07,102.96,103.07,11940.0,92.9335,93.0327,92.9335,93.0327,11940.0
2020-02-11 11:20:00,103.08,103.08,102.9,102.95,9234.0,93.0418,93.0418,92.8793,92.9244,9234.0
2020-02-11 11:25:00,102.95,103.07,102.91,103.07,13600.0,92.9244,93.0327,92.8883,93.0327,13600.0
2020-02-11 11:30:00,103.07,103.17,103.05,103.07,14454.0,93.0327,93.123,93.0147,93.0327,14454.0
2020-02-11 11:35:00,103.06,103.12,103.04,103.08,20801.0,93.0237,93.0779,93.0057,93.0418,20801.0
2020-02-11 11:40:00,103.07,103.12,103.02,103.1,13430.0,93.0327,93.0779,92.9876,93.0598,13430.0
2020-02-11 11:45:00,103.12,103.14,103.07,103.1,20603.0,93.0779,93.0959,93.0327,93.0598,20603.0
2020-02-11 11:50:00,103.09,103.13,103.08,103.12,9159.0,93.0508,93.0869,93.0418,93.0779,9159.0
2020-02-11 11:55:00,103.12,103.12,102.94,102.98,17978.0,93.0779,93.0779,92.9154,92.9515,17978.0
2020-02-11 12:00:00,102.98,103.06,102.98,103.02,9491.0,92.9515,93.0237,92.9515,92.9876,9491.0
2020-02-11 12:05:00,103.02,103.03,102.96,102.98,7801.0,92.9876,92.9966,92.9335,92.9515,7801.0
2020-02-11 12:10:00,102.99,103.03,102.99,103.0,8253.0,92.9605,92.9966,92.9605,92.9696,8253.0
2020-02-11 12:15:00,103.01,103.06,102.95,102.97,7448.0,92.9786,93.0237,92.9244,92.9425,7448.0
2020-02-11 12:20:00,102.97,103.03,102.96,102.96,8825.0,92.9425,92.9966,92.9335,92.9335,8825.0
2020-02-11 12:25:00,102.97,103.0,102.95,102.99,7358.0,92.9425,92.9696,92.9244,92.9605,7358.0
2020-02-11 12:30:00,102.98,103.05,102.96,103.02,8069.0,92.9515,93.0147,92.9335,92.9876,8069.0
2020-02-11 12:35:00,103.03,103.05,102.96,103.0,8005.0,92.9966,93.0147,92.9335,92.9696,8005.0
2020-02-11 12:40:00,103.01,103.04,102.98,103.01,8110.0,92.9786,93.0057,92.9515,92.9786,8110.0
2020-02-11 12:45:00,103.02,103.06,103.01,103.02,8093.0,92.9876,93.0237,92.9786,92.9876,8093.0
2020-02-11 12:50:00,103.03,103.03,103.0,103.03,8166.0,92.9966,92.9966,92.9696,92.9966,8166.0
2020-02-11 12:55:00,103.02,103.04,102.99,103.01,13732.0,92.9876,93.0057,92.9605,92.9786,13732.0
2020-02-11 13:00:00,103.03,103.09,103.0,103.08,6233.0,92.9966,93.0508,92.9696,93.0418,6233.0
2020-02-11 13:05:00,103.09,103.2,103.09,103.16,11647.0,93.0508,93.1501,93.0508,93.114,11647.0
2020-02-11 13:10:00,103.16,103.17,103.11,103.16,11465.0,93.114,93.123,93.0688,93.114,11465.0
2020-02-11 13:15:00,103.16,103.17,103.15,103.16,8477.0,93.114,93.123,93.105,93.114,8477.0
2020-02-11 13:20:00,103.16,103.16,103.13,103.15,8876.0,93.114,93.114,93.0869,93.105,8876.0
2020-02-11 13:25:00,103.15,103.17,103.13,103.14,10589.0,93.105,93.123,93.0869,93.0959,10589.0
2020-02-11 13:30:00,103.14,103.16,103.09,103.09,18653.0,93.0959,93.114,93.0508,93.0508,18653.0
2020-02-11 13:35:00,103.07,103.16,103.06,103.16,7633.0,93.0327,93.114,93.0237,93.114,7633.0
2020-02-11 13:40:00,103.16,103.22,103.13,103.22,9124.0,93.114,93.1681,93.0869,93.1681,9124.0
2020-02-11 13:45:00,103.22,103.3,103.21,103.3,11481.0,93.1681,93.2403,93.1591,93.2403,11481.0
2020-02-11 13:50:00,103.33,103.35,103.27,103.28,10696.0,93.2674,93.2855,93.2133,93.2223,10696.0
2020-02-11 13:55:00,103.28,103.41,103.28,103.41,8801.0,93.2223,93.3396,93.2223,93.3396,8801.0
2020-02-11 14:00:00,103.42,103.44,103.29,103.31,14590.0,93.3487,93.3667,93.2313,93.2494,14590.0
2020-02-11 14:05:00,103.34,103.36,103.31,103.33,12556.0,93.2764,93.2945,93.2494,93.2674,12556.0
2020-02-11 14:10:00,103.33,103.37,103.3,103.33,17246.0,93.2674,93.3035,93.2403,93.2674,17246.0
2020-02-11 14:15:00,103.34,103.39,103.31,103.39,73082.0,93.2764,93.3216,93.2494,93.3216,73082.0
2020-02-11 14:20:00,103.4,103.46,103.36,103.46,14305.0,93.3306,93.3848,93.2945,93.3848,14305.0
2020-02-11 14:25:00,103.46,103.51,103.44,103.51,11832.0,93.3848,93.4299,93.3667,93.4299,11832.0
2020-02-11 14:30:00,103.53,103.64,103.52,103.64,8696.0,93.4479,93.5472,93.4389,93.5472,8696.0
2020-02-11 14:35:00,103.65,103.67,103.61,103.65,7592.0,93.5563,93.5743,93.5202,93.5563,7592.0
2020-02-11 14:40:00,103.65,103.76,103.64,103.76,7486.0,93.5563,93.6555,93.5472,93.6555,7486.0
2020-02-11 14:45:00,103.75,103.82,103.71,103.81,9789.0,93.6465,93.7097,93.6104,93.7007,9789.0
2020-02-11 14:50:00,103.81,103.88,103.79,103.87,10703.0,93.7007,93.7639,93.6826,93.7548,10703.0
2020-02-11 14:55:00,103.88,103.91,103.79,103.79,13198.0,93.7639,93.7909,93.6826,93.6826,13198.0
2020-02-11 15:00:00,103.8,103.96,103.8,103.94,10264.0,93.6917,93.8361,93.6917,93.818,10264.0
2020-02-11 15:05:00,103.96,104.05,103.95,104.04,13777.0,93.8361,93.9173,93.827,93.9083,13777.0
2020-02-11 15:10:00,104.03,104.1,104.01,104.03,15371.0,93.8993,93.9624,93.8812,93.8993,15371.0
2020-02-11 15:15:00,104.02,104.18,104.01,104.18,16019.0,93.8902,94.0346,93.8812,94.0346,16019.0
2020-02-11 15:20:00,104.18,104.22,104.11,104.18,16392.0,94.0346,94.0708,93.9715,94.0346,16392.0
2020-02-11 15:25:00,104.19,104.26,104.17,104.26,9091.0,94.0437,94.1069,94.0256,94.1069,9091.0
2020-02-11 15:30:00,104.25,104.31,104.21,104.22,20464.0,94.0978,94.152,94.0617,94.0708,20464.0
2020-02-11 15:35:00,104.21,104.23,104.02,104.08,21986.0,94.0617,94.0798,93.8902,93.9444,21986.0
2020-02-11 15:40:00,104.08,104.18,104.08,104.12,19689.0,93.9444,94.0346,93.9444,93.9805,19689.0
2020-02-11 15:45:00,104.13,104.16,104.08,104.11,30518.0,93.9895,94.0166,93.9444,93.9715,30518.0
2020-02-11 15:50:00,104.11,104.21,104.08,104.18,53797.0,93.9715,94.0617,93.9444,94.0346,53797.0
2020-02-11 15:55:00,104.17,104.19,103.96,104.05,122920.0,94.0256,94.0437,93.8361,93.9173,122920.0
2020-02-12 09:30:00,104.56,104.62,104.21,104.62,36379.0,94.3776,94.4318,94.0617,94.4318,36379.0
2020-02-12 09:35:00,104.6,104.61,103.94,104.19,12086.0,94.4137,94.4228,93.818,94.0437,12086.0
2020-02-12 09:40:00,104.25,104.31,103.8,103.8,13520.0,94.0978,94.152,93.6917,93.6917,13520.0
2020-02-12 09:45:00,103.87,104.17,103.82,104.11,10352.0,93.7548,94.0256,93.7097,93.9715,10352.0
2020-02-12 09:50:00,104.09,104.2,104.07,104.2,11387.0,93.9534,94.0527,93.9354,94.0527,11387.0
2020-02-12 09:55:00,104.2,104.25,103.97,104.09,12064.0,94.0527,94.0978,93.8451,93.9534,12064.0
2020-02-12 10:00:00,104.1,104.23,104.03,104.04,17067.0,93.9624,94.0798,93.8993,93.9083,17067.0
2020-02-12 10:05:00,104.04,104.12,103.93,103.97,15079.0,93.9083,93.9805,93.809,93.8451,15079.0
2020-02-12 10:10:00,103.97,104.07,103.94,104.03,10234.0,93.8451,93.9354,93.818,93.8993,10234.0
2020-02-12 10:15:00,104.01,104.11,104.01,104.09,13584.0,93.8812,93.9715,93.8812,93.9534,13584.0
2020-02-12 10:20:00,104.09,104.15,104.01,104.12,12300.0,93.9534,94.0076,93.8812,93.9805,12300.0
2020-02-12 10:25:00,104.11,104.22,104.07,104.22,10131.0,93.9715,94.0708,93.9354,94.0708,10131.0
2020-02-12 10:30:00,104.21,104.29,104.16,104.25,9459.0,94.0617,94.1339,94.0166,94.0978,9459.0
2020-02-12 10:35:00,104.28,104.32,104.24,104.3,12395.0,94.1249,94.161,94.0888,94.143,12395.0
2020-02-12 10:40:00,104.3,104.43,104.29,104.42,11695.0,94.143,94.2603,94.1339,94.2513,11695.0
2020-02-12 10:45:00,104.42,104.58,104.39,104.56,20681.0,94.2513,94.3957,94.2242,94.3776,20681.0
2020-02-12 10:50:00,104.57,104.74,104.54,104.71,22760.0,94.3867,94.5401,94.3596,94.513,22760.0
2020-02-12 10:55:00,104.71,104.77,104.67,104.75,9650.0,94.513,94.5672,94.4769,94.5491,9650.0
2020-02-12 11:00:00,104.75,104.85,104.73,104.85,12519.0,94.5491,94.6394,94.5311,94.6394,12519.0
2020-02-12 11:05:00,104.86,105.01,104.85,105.01,19723.0,94.6484,94.7838,94.6394,94.7838,19723.0
2020-02-12 11:10:00,105.01,105.17,104.99,105.09,18187.0,94.7838,94.9282,94.7658,94.856,18187.0
2020-02-12 11:15:00,105.1,105.2,105.08,105.2,14119.0,94.8651,94.9553,94.847,94.9553,14119.0
2020-02-12 11:20:00,105.2,105.36,105.2,105.36,11018.0,94.9553,95.0997,94.9553,95.0997,11018.0
2020-02-12 11:25:00,105.36,105.5,105.36,105.47,19875.0,95.0997,95.2261,95.0997,95.199,19875.0
2020-02-12 11:30:00,105.49,105.6,105.42,105.42,18010.0,95.2171,95.3164,95.1539,95.1539,18010.0
2020-02-12 11:35:00,105.42,105.52,105.37,105.5,9419.0,95.1539,95.2442,95.1088,95.2261,9419.0
2020-02-12 11:40:00,105.48,105.49,105.2,105.2,31408.0,95.208,95.2171,94.9553,94.9553,31408.0
2020-02-12 11:45:00,105.2,105.2,104.99,105.04,17288.0,94.9553,94.9553,94.7658,94.8109,17288.0
2020-02-12 11:50:00,105.04,105.17,105.04,105.17,8322.0,94.8109,94.9282,94.8109,94.9282,8322.0
2020-02-12 11:55:00,105.18,105.22,105.15,105.18,7344.0,94.9373,94.9734,94.9102,94.9373,7344.0
2020-02-12 12:00:00,105.17,105.24,105.17,105.22,16494.0,94.9282,94.9914,94.9282,94.9734,16494.0
2020-02-12 12:05:00,105.23,105.24,105.19,105.24,8064.0,94.9824,94.9914,94.9463,94.9914,8064.0
2020-02-12 12:10:00,105.23,105.33,105.18,105.32,8780.0,94.9824,95.0727,94.9373,95.0636,8780.0
2020-02-12 12:15:00,105.31,105.36,105.29,105.36,8242.0,95.0546,95.0997,95.0366,95.0997,8242.0
2020-02-12 12:20:00,105.38,105.45,105.37,105.44,6565.0,95.1178,95.181,95.1088,95.1719,6565.0
2020-02-12 12:25:00,105.44,105.46,105.38,105.39,8681.0,95.1719,95.19,95.1178,95.1268,8681.0
2020-02-12 12:30:00,105.38,105.43,105.31,105.34,5933.0,95.1178,95.1629,95.0546,95.0817,5933.0
2020-02-12 12:35:00,105.34,105.34,105.18,105.2,9050.0,95.0817,95.0817,94.9373,94.9553,9050.0
2020-02-12 12:40:00,105.19,105.2,105.1,105.11,9516.0,94.9463,94.9553,94.8651,94.8741,9516.0
2020-02-12 12:45:00,105.1,105.18,105.05,105.13,7928.0,94.8651,94.9373,94.8199,94.8921,7928.0
2020-02-12 12:50:00,105.13,105.16,105.1,105.12,6118.0,94.8921,94.9192,94.8651,94.8831,6118.0
2020-02-12 12:55:00,105.13,105.14,105.04,105.12,6384.0,94.8921,94.9012,94.8109,94.8831,6384.0
2020-02-12 13:00:00,105.09,105.11,104.82,104.84,19967.0,94.856,94.8741,94.6123,94.6304,19967.0
2020-02-12 13:05:00,104.83,104.91,104.77,104.8,10436.0,94.6213,94.6936,94.5672,94.5943,10436.0
2020-02-12 13:10:00,104.8,104.9,104.75,104.88,8081.0,94.5943,94.6845,94.5491,94.6665,8081.0
2020-02-12 13:15:00,104.87,104.93,104.85,104.93,7239.0,94.6575,94.7116,94.6394,94.7116,7239.0
2020-02-12 13:20:00,104.93,104.93,104.83,104.91,9659.0,94.7116,94.7116,94.6213,94.6936,9659.0
2020-02-12 13:25:00,104.9,104.97,104.87,104.93,9765.0,94.6845,94.7477,94.6575,94.7116,9765.0
2020-02-12 13:30:00,104.93,104.98,104.91,104.98,7401.0,94.7116,94.7567,94.6936,94.7567,7401.0
2020-02-12 13:35:00,104.99,105.02,104.97,105.02,9957.0,94.7658,94.7928,94.7477,94.7928,9957.0
2020-02-12 13:40:00,105.02,105.13,105.01,105.13,7259.0,94.7928,94.8921,94.7838,94.8921,7259.0
2020-02-12 13:45:00,105.15,105.15,105.07,105.13,7803.0,94.9102,94.9102,94.838,94.8921,7803.0
2020-02-12 13:50:00,105.12,105.21,105.11,105.2,11097.0,94.8831,94.9643,94.8741,94.9553,11097.0
2020-02-12 13:55:00,105.2,105.25,105.16,105.22,15905.0,94.9553,95.0004,94.9192,94.9734,15905.0
2020-02-12 14:00:00,105.2,105.24,105.15,105.16,7829.0,94.9553,94.9914,94.9102,94.9192,7829.0
2020-02-12 14:05:00,105.15,105.24,105.14,105.18,21187.0,94.9102,94.9914,94.9012,94.9373,21187.0
2020-02-12 14:10:00,105.18,105.24,105.08,105.12,12580.0,94.9373,94.9914,94.847,94.8831,12580.0
2020-02-12 14:15:00,105.12,105.23,105.1,105.23,16000.0,94.8831,94.9824,94.8651,94.9824,16000.0
2020-02-12 14:20:00,105.21,105.27,105.17,105.26,14773.0,94.9643,95.0185,94.9282,95.0095,14773.0
2020-02-12 14:25:00,105.26,105.27,105.19,105.2,11431.0,95.0095,95.0185,94.9463,94.9553,11431.0
2020-02-12 14:30:00,105.2,105.2,105.11,105.16,8139.0,94.9553,94.9553,94.8741,94.9192,8139.0
2020-02-12 14:35:00,105.17,105.2,105.15,105.19,9423.0,94.9282,94.9553,94.9102,94.9463,9423.0
2020-02-12 14:40:00,105.19,105.25,105.17,105.2,10991.0,94.9463,95.0004,94.9282,94.9553,10991.0
2020-02-12 14:45:00,105.22,105.29,105.21,105.26,9525.0,94.9734,95.0366,94.9643,95.0095,9525.0
2020-02-12 14:50:00,105.28,105.31,105.24,105.25,7343.0,95.0275,95.0546,94.9914,95.0004,7343.0
2020-02-12 14:55:00,105.24,105.28,105.14,105.19,10529.0,94.9914,95.0275,94.9012,94.9463,10529.0
2020-02-12 15:00:00,105.18,105.26,105.17,105.25,11121.0,94.9373,95.0095,94.9282,95.0004,11121.0
2020-02-12 15:05:00,105.25,105.28,105.21,105.22,7930.0,95.0004,95.0275,94.9643,94.9734,7930.0
2020-02-12 15:10:00,105.23,105.23,105.1,105.1,13716.0,94.9824,94.9824,94.8651,94.8651,13716.0
2020-02-12 15:15:00,105.1,105.18,105.09,105.18,8351.0,94.8651,94.9373,94.856,94.9373,8351.0
2020-02-12 15:20:00,105.17,105.22,105.16,105.21,12120.0,94.9282,94.9734,94.9192,94.9643,12120.0
2020-02-12 15:25:00,105.22,105.26,105.17,105.24,11060.0,94.9734,95.0095,94.9282,94.9914,11060.0
2020-02-12 15:30:00,105.24,105.24,105.14,105.16,16745.0,94.9914,94.9914,94.9012,94.9192,16745.0
2020-02-12 15:35:00,105.15,105.29,105.14,105.25,17108.0,94.9102,95.0366,94.9012,95.0004,17108.0
2020-02-12 15:40:00,105.25,105.46,105.24,105.46,30721.0,95.0004,95.19,94.9914,95.19,30721.0
2020-02-12 15:45:00,105.45,105.47,105.4,105.44,40765.0,95.181,95.199,95.1358,95.1719,40765.0
2020-02-12 15:50:00,105.45,105.55,105.45,105.52,53236.0,95.181,95.2712,95.181,95.2442,53236.0
2020-02-12 15:55:00,105.52,105.52,105.25,105.36,125880.0,95.2442,95.2442,95.0004,95.0997,125880.0
2020-02-13 09:30:00,104.64,104.93,104.58,104.88,22193.0,94.8725,95.1354,94.8181,95.0901,22193.0
2020-02-13 09:35:00,104.8,104.85,104.38,104.41,7564.0,95.0176,95.0629,94.6368,94.664,7564.0
2020-02-13 09:40:00,104.41,104.62,104.36,104.43,7772.0,94.664,94.8544,94.6186,94.6821,7772.0
2020-02-13 09:45:00,104.41,104.68,104.41,104.67,1700.0,94.664,94.9088,94.664,94.8997,1700.0
2020-02-13 09:50:00,104.75,104.86,104.68,104.75,5388.0,94.9722,95.072,94.9088,94.9722,5388.0
2020-02-13 09:55:00,104.74,104.89,104.64,104.66,7943.0,94.9632,95.0992,94.8725,94.8906,7943.0
2020-02-13 10:00:00,104.71,104.77,104.57,104.65,6839.0,94.936,94.9904,94.809,94.8816,6839.0
2020-02-13 10:05:00,104.62,104.62,104.49,104.57,3841.0,94.8544,94.8544,94.7365,94.809,3841.0
2020-02-13 10:10:00,104.57,104.77,104.54,104.77,7092.0,94.809,94.9904,94.7818,94.9904,7092.0
2020-02-13 10:15:00,104.69,104.77,104.62,104.66,5670.0,94.9178,94.9904,94.8544,94.8906,5670.0
2020-02-13 10:20:00,104.64,104.66,104.54,104.55,5703.0,94.8725,94.8906,94.7818,94.7909,5703.0
2020-02-13 10:25:00,104.52,104.52,104.39,104.42,4863.0,94.7637,94.7637,94.6458,94.673,4863.0
2020-02-13 10:30:00,104.45,104.52,104.41,104.48,28939.0,94.7002,94.7637,94.664,94.7274,28939.0
2020-02-13 10:35:00,104.47,104.63,104.47,104.6,4320.0,94.7184,94.8634,94.7184,94.8362,4320.0
2020-02-13 10:40:00,104.57,104.82,104.57,104.75,2700.0,94.809,95.0357,94.809,94.9722,2700.0
2020-02-13 10:45:00,104.83,104.91,104.79,104.87,4495.0,95.0448,95.1173,95.0085,95.081,4495.0
2020-02-13 10:50:00,104.9,104.92,104.79,104.83,10064.0,95.1082,95.1264,95.0085,95.0448,10064.0
2020-02-13 10:55:00,104.83,104.83,104.59,104.72,15749.0,95.0448,95.0448,94.8272,94.945,15749.0
2020-02-13 11:00:00,104.74,104.96,104.74,104.91,12796.0,94.9632,95.1626,94.9632,95.1173,12796.0
2020-02-13 11:05:00,104.96,104.96,104.91,104.95,4545.0,95.1626,95.1626,95.1173,95.1536,4545.0
2020-02-13 11:10:00,104.95,105.13,104.95,105.05,6257.0,95.1536,95.3168,95.1536,95.2442,6257.0
2020-02-13 11:15:00,105.04,105.05,104.95,105.01,7079.0,95.2352,95.2442,95.1536,95.208,7079.0
2020-02-13 11:20:00,105.04,105.13,105.02,105.06,3048.0,95.2352,95.3168,95.217,95.2533,3048.0
2020-02-13 11:25:00,105.08,105.08,104.98,105.06,7131.0,95.2714,95.2714,95.1808,95.2533,7131.0
2020-02-13 11:30:00,105.06,105.2,104.99,105.2,5639.0,95.2533,95.3802,95.1898,95.3802,5639.0
2020-02-13 11:35:00,105.2,105.2,105.13,105.18,7873.0,95.3802,95.3802,95.3168,95.3621,7873.0
2020-02-13 11:40:00,105.16,105.21,105.09,105.15,13302.0,95.344,95.3893,95.2805,95.3349,13302.0
2020-02-13 11:45:00,105.18,105.2,105.1,105.1,4750.0,95.3621,95.3802,95.2896,95.2896,4750.0
2020-02-13 11:50:00,105.1,105.14,105.07,105.11,3200.0,95.2896,95.3258,95.2624,95.2986,3200.0
2020-02-13 11:55:00,105.1,105.12,105.06,105.07,3873.0,95.2896,95.3077,95.2533,95.2624,3873.0
2020-02-13 12:00:00,105.07,105.08,105.0,105.08,5187.0,95.2624,95.2714,95.1989,95.2714,5187.0
2020-02-13 12:05:00,105.06,105.22,105.06,105.22,3909.0,95.2533,95.3984,95.2533,95.3984,3909.0
2020-02-13 12:10:00,105.19,105.27,105.19,105.2,4020.0,95.3712,95.4437,95.3712,95.3802,4020.0
2020-02-13 12:15:00,105.22,105.27,105.17,105.26,5982.0,95.3984,95.4437,95.353,95.4346,5982.0
2020-02-13 12:20:00,105.21,105.21,105.14,105.17,2100.0,95.3893,95.3893,95.3258,95.353,2100.0
2020-02-13 12:25:00,105.2,105.2,105.07,105.07,6119.0,95.3802,95.3802,95.2624,95.2624,6119.0
2020-02-13 12:30:00,105.07,105.14,105.07,105.11,5066.0,95.2624,95.3258,95.2624,95.2986,5066.0
2020-02-13 12:35:00,105.13,105.18,105.07,105.17,7520.0,95.3168,95.3621,95.2624,95.353,7520.0
2020-02-13 12:40:00,105.18,105.25,105.17,105.24,5007.0,95.3621,95.4256,95.353,95.4165,5007.0
2020-02-13 12:45:00,105.23,105.41,105.22,105.4,9311.0,95.4074,95.5706,95.3984,95.5616,9311.0
2020-02-13 12:50:00,105.39,105.49,105.39,105.47,6360.0,95.5525,95.6432,95.5525,95.625,6360.0
2020-02-13 12:55:00,105.52,105.52,105.38,105.38,6048.0,95.6704,95.6704,95.5434,95.5434,6048.0
2020-02-13 13:00:00,105.38,105.42,105.36,105.37,4213.0,95.5434,95.5797,95.5253,95.5344,4213.0
2020-02-13 13:05:00,105.36,105.4,105.31,105.37,8139.0,95.5253,95.5616,95.48,95.5344,8139.0
2020-02-13 13:10:00,105.38,105.43,105.34,105.34,2833.0,95.5434,95.5888,95.5072,95.5072,2833.0
2020-02-13 13:15:00,105.33,105.38,105.31,105.34,4148.0,95.4981,95.5434,95.48,95.5072,4148.0
2020-02-13 13:20:00,105.36,105.48,105.36,105.46,3433.0,95.5253,95.6341,95.5253,95.616,3433.0
2020-02-13 13:25:00,105.46,105.47,105.41,105.46,5915.0,95.616,95.625,95.5706,95.616,5915.0
2020-02-13 13:30:00,105.46,105.51,105.45,105.49,6305.0,95.616,95.6613,95.6069,95.6432,6305.0
2020-02-13 13:35:00,105.49,105.53,105.48,105.52,4124.0,95.6432,95.6794,95.6341,95.6704,4124.0
2020-02-13 13:40:00,105.54,105.64,105.53,105.62,7656.0,95.6885,95.7792,95.6794,95.761,7656.0
2020-02-13 13:45:00,105.62,105.66,105.6,105.65,4595.0,95.761,95.7973,95.7429,95.7882,4595.0
2020-02-13 13:50:00,105.66,105.66,105.54,105.57,6592.0,95.7973,95.7973,95.6885,95.7157,6592.0
2020-02-13 13:55:00,105.59,105.62,105.57,105.62,4139.0,95.7338,95.761,95.7157,95.761,4139.0
2020-02-13 14:00:00,105.61,105.63,105.52,105.63,7625.0,95.752,95.7701,95.6704,95.7701,7625.0
2020-02-13 14:05:00,105.61,105.61,105.44,105.44,4700.0,95.752,95.752,95.5978,95.5978,4700.0
2020-02-13 14:10:00,105.44,105.6,105.44,105.6,9003.0,95.5978,95.7429,95.5978,95.7429,9003.0
2020-02-13 14:15:00,105.58,105.64,105.54,105.58,8296.0,95.7248,95.7792,95.6885,95.7248,8296.0
2020-02-13 14:20:00,105.59,105.59,105.47,105.48,5444.0,95.7338,95.7338,95.625,95.6341,5444.0
2020-02-13 14:25:00,105.47,105.47,105.31,105.32,3145.0,95.625,95.625,95.48,95.489,3145.0
2020-02-13 14:30:00,105.32,105.33,105.24,105.28,39306.0,95.489,95.4981,95.4165,95.4528,39306.0
2020-02-13 14:35:00,105.32,105.46,105.32,105.44,3362.0,95.489,95.616,95.489,95.5978,3362.0
2020-02-13 14:40:00,105.46,105.53,105.42,105.48,5576.0,95.616,95.6794,95.5797,95.6341,5576.0
2020-02-13 14:45:00,105.48,105.51,105.45,105.5,4755.0,95.6341,95.6613,95.6069,95.6522,4755.0
2020-02-13 14:50:00,105.54,105.54,105.46,105.48,9270.0,95.6885,95.6885,95.616,95.6341,9270.0
2020-02-13 14:55:00,105.5,105.5,105.39,105.39,5423.0,95.6522,95.6522,95.5525,95.5525,5423.0
2020-02-13 15:00:00,105.45,105.45,105.3,105.32,2350.0,95.6069,95.6069,95.4709,95.489,2350.0
2020-02-13 15:05:00,105.31,105.51,105.3,105.5,10159.0,95.48,95.6613,95.4709,95.6522,10159.0
2020-02-13 15:10:00,105.51,105.51,105.4,105.43,5009.0,95.6613,95.6613,95.5616,95.5888,5009.0
2020-02-13 15:15:00,105.45,105.47,105.38,105.43,4518.0,95.6069,95.625,95.5434,95.5888,4518.0
2020-02-13 15:20:00,105.43,105.47,105.42,105.44,5591.0,95.5888,95.625,95.5797,95.5978,5591.0
2020-02-13 15:25:00,105.44,105.47,105.4,105.43,8585.0,95.5978,95.625,95.5616,95.5888,8585.0
2020-02-13 15:30:00,105.43,105.43,105.32,105.37,12843.0,95.5888,95.5888,95.489,95.5344,12843.0
2020-02-13 15:35:00,105.36,105.37,105.31,105.32,5788.0,95.5253,95.5344,95.48,95.489,5788.0
2020-02-13 15:40:00,105.32,105.34,105.15,105.15,11345.0,95.489,95.5072,95.3349,95.3349,11345.0
2020-02-13 15:45:00,105.16,105.21,105.1,105.14,20722.0,95.344,95.3893,95.2896,95.3258,20722.0
2020-02-13 15:50:00,105.15,105.19,105.02,105.04,27591.0,95.3349,95.3712,95.217,95.2352,27591.0
2020-02-13 15:55:00,105.0,105.06,104.97,105.03,47743.0,95.1989,95.2533,95.1717,95.2261,47743.0
2020-02-14 09:30:00,105.01,105.03,104.63,105.02,26596.0,95.208,95.2261,94.8634,95.217,26596.0
2020-02-14 09:35:00,105.04,105.25,104.94,105.2,9734.0,95.2352,95.4256,95.1445,95.3802,9734.0
2020-02-14 09:40:00,105.26,105.31,105.2,105.27,9122.0,95.4346,95.48,95.3802,95.4437,9122.0
2020-02-14 09:45:00,105.31,105.36,105.0,105.01,7210.0,95.48,95.5253,95.1989,95.208,7210.0
2020-02-14 09:50:00,105.02,105.12,104.95,105.09,12061.0,95.217,95.3077,95.1536,95.2805,12061.0
2020-02-14 09:55:00,105.04,105.16,104.96,105.09,21911.0,95.2352,95.344,95.1626,95.2805,21911.0
2020-02-14 10:00:00,105.02,105.2,104.89,104.89,7721.0,95.217,95.3802,95.0992,95.0992,7721.0
2020-02-14 10:05:00,104.92,105.01,104.91,104.97,9901.0,95.1264,95.208,95.1173,95.1717,9901.0
2020-02-14 10:10:00,104.99,105.04,104.9,104.99,5265.0,95.1898,95.2352,95.1082,95.1898,5265.0
2020-02-14 10:15:00,104.96,105.08,104.89,105.07,10042.0,95.1626,95.2714,95.0992,95.2624,10042.0
2020-02-14 10:20:00,105.09,105.11,104.99,104.99,3169.0,95.2805,95.2986,95.1898,95.1898,3169.0
2020-02-14 10:25:00,104.98,105.15,104.97,105.11,4296.0,95.1808,95.3349,95.1717,95.2986,4296.0
2020-02-14 10:30:00,105.12,105.3,105.12,105.3,5310.0,95.3077,95.4709,95.3077,95.4709,5310.0
2020-02-14 10:35:00,105.29,105.29,105.19,105.2,8332.0,95.4618,95.4618,95.3712,95.3802,8332.0
2020-02-14 10:40:00,105.16,105.16,105.04,105.1,4000.0,95.344,95.344,95.2352,95.2896,4000.0
2020-02-14 10:45:00,105.11,105.18,105.03,105.11,2675.0,95.2986,95.3621,95.2261,95.2986,2675.0
2020-02-14 10:50:00,105.13,105.13,105.07,105.1,4563.0,95.3168,95.3168,95.2624,95.2896,4563.0
2020-02-14 10:55:00,105.09,105.11,104.94,104.95,21129.0,95.2805,95.2986,95.1445,95.1536,21129.0
2020-02-14 11:00:00,104.97,105.32,104.96,105.31,21286.0,95.1717,95.489,95.1626,95.48,21286.0
2020-02-14 11:05:00,105.36,105.36,105.21,105.25,5433.0,95.5253,95.5253,95.3893,95.4256,5433.0
2020-02-14 11:10:00,105.25,105.25,105.12,105.19,3790.0,95.4256,95.4256,95.3077,95.3712,3790.0
2020-02-14 11:15:00,105.24,105.24,105.14,105.22,4312.0,95.4165,95.4165,95.3258,95.3984,4312.0
2020-02-14 11:20:00,105.24,105.24,105.09,105.18,4109.0,95.4165,95.4165,95.2805,95.3621,4109.0
2020-02-14 11:25:00,105.22,105.22,105.15,105.17,4230.0,95.3984,95.3984,95.3349,95.353,4230.0
2020-02-14 11:30:00,105.18,105.22,105.13,105.2,2161.0,95.3621,95.3984,95.3168,95.3802,2161.0
2020-02-14 11:35:00,105.18,105.19,105.07,105.15,9189.0,95.3621,95.3712,95.2624,95.3349,9189.0
2020-02-14 11:40:00,105.13,105.19,105.1,105.15,3500.0,95.3168,95.3712,95.2896,95.3349,3500.0
2020-02-14 11:45:00,105.13,105.21,105.12,105.14,5126.0,95.3168,95.3893,95.3077,95.3258,5126.0
2020-02-14 11:50:00,105.12,105.14,105.08,105.12,2788.0,95.3077,95.3258,95.2714,95.3077,2788.0
2020-02-14 11:55:00,105.13,105.2,105.1,105.2,5244.0,95.3168,95.3802,95.2896,95.3802,5244.0
2020-02-14 12:00:00,105.16,105.17,105.11,105.14,3670.0,95.344,95.353,95.2986,95.3258,3670.0
2020-02-14 12:05:00,105.18,105.2,105.12,105.16,3978.0,95.3621,95.3802,95.3077,95.344,3978.0
2020-02-14 12:10:00,105.17,105.24,105.16,105.23,3561.0,95.353,95.4165,95.344,95.4074,3561.0
2020-02-14 12:15:00,105.23,105.31,105.23,105.31,4301.0,95.4074,95.48,95.4074,95.48,4301.0
2020-02-14 12:20:00,105.32,105.34,105.25,105.27,6582.0,95.489,95.5072,95.4256,95.4437,6582.0
2020-02-14 12:25:00,105.26,105.34,105.22,105.31,3740.0,95.4346,95.5072,95.3984,95.48,3740.0
2020-02-14 12:30:00,105.3,105.32,105.29,105.3,1902.0,95.4709,95.489,95.4618,95.4709,1902.0
2020-02-14 12:35:00,105.29,105.37,105.29,105.37,2003.0,95.4618,95.5344,95.4618,95.5344,2003.0
2020-02-14 12:40:00,105.38,105.4,105.32,105.35,4464.0,95.5434,95.5616,95.489,95.5162,4464.0
2020-02-14 12:45:00,105.36,105.38,105.31,105.36,4320.0,95.5253,95.5434,95.48,95.5253,4320.0
2020-02-14 12:50:00,105.36,105.36,105.18,105.2,7906.0,95.5253,95.5253,95.3621,95.3802,7906.0
2020-02-14 12:55:00,105.18,105.29,105.16,105.29,3099.0,95.3621,95.4618,95.344,95.4618,3099.0
2020-02-14 13:00:00,105.28,105.36,105.23,105.3,4477.0,95.4528,95.5253,95.4074,95.4709,4477.0
2020-02-14 13:05:00,105.3,105.4,105.3,105.36,6956.0,95.4709,95.5616,95.4709,95.5253,6956.0
2020-02-14 13:10:00,105.37,105.54,105.36,105.54,5492.0,95.5344,95.6885,95.5253,95.6885,5492.0
2020-02-14 13:15:00,105.55,105.58,105.47,105.55,5789.0,95.6976,95.7248,95.625,95.6976,5789.0
2020-02-14 13:20:00,105.52,105.52,105.48,105.5,5045.0,95.6704,95.6704,95.6341,95.6522,5045.0
2020-02-14 13:25:00,105.49,105.55,105.46,105.55,3880.0,95.6432,95.6976,95.616,95.6976,3880.0
2020-02-14 13:30:00,105.55,105.56,105.49,105.56,6136.0,95.6976,95.7066,95.6432,95.7066,6136.0
2020-02-14 13:35:00,105.58,105.59,105.53,105.58,3906.0,95.7248,95.7338,95.6794,95.7248,3906.0
2020-02-14 13:40:00,105.57,105.59,105.54,105.56,3198.0,95.7157,95.7338,95.6885,95.7066,3198.0
2020-02-14 13:45:00,105.56,105.56,105.49,105.53,5256.0,95.7066,95.7066,95.6432,95.6794,5256.0
2020-02-14 13:50:00,105.53,105.56,105.5,105.53,5608.0,95.6794,95.7066,95.6522,95.6794,5608.0
2020-02-14 13:55:00,105.56,105.66,105.52,105.66,12743.0,95.7066,95.7973,95.6704,95.7973,12743.0
2020-02-14 14:00:00,105.66,105.72,105.61,105.65,7313.0,95.7973,95.8517,95.752,95.7882,7313.0
2020-02-14 14:05:00,105.65,105.65,105.59,105.62,3300.0,95.7882,95.7882,95.7338,95.761,3300.0
2020-02-14 14:10:00,105.64,105.64,105.57,105.57,5242.0,95.7792,95.7792,95.7157,95.7157,5242.0
2020-02-14 14:15:00,105.56,105.56,105.44,105.44,5189.0,95.7066,95.7066,95.5978,95.5978,5189.0
2020-02-14 14:20:00,105.43,105.54,105.43,105.54,4900.0,95.5888,95.6885,95.5888,95.6885,4900.0
2020-02-14 14:25:00,105.54,105.59,105.52,105.59,5410.0,95.6885,95.7338,95.6704,95.7338,5410.0
2020-02-14 14:30:00,105.58,105.61,105.52,105.57,2951.0,95.7248,95.752,95.6704,95.7157,2951.0
2020-02-14 14:35:00,105.57,105.6,105.52,105.55,6130.0,95.7157,95.7429,95.6704,95.6976,6130.0
2020-02-14 14:40:00,105.56,105.56,105.49,105.52,4973.0,95.7066,95.7066,95.6432,95.6704,4973.0
2020-02-14 14:45:00,105.52,105.55,105.48,105.51,3150.0,95.6704,95.6976,95.6341,95.6613,3150.0
2020-02-14 14:50:00,105.47,105.54,105.47,105.5,5004.0,95.625,95.6885,95.625,95.6522,5004.0
2020-02-14 14:55:00,105.48,105.49,105.45,105.47,4148.0,95.6341,95.6432,95.6069,95.625,4148.0
2020-02-14 15:00:00,105.46,105.46,105.32,105.32,5309.0,95.616,95.616,95.489,95.489,5309.0
2020-02-14 15:05:00,105.33,105.33,105.29,105.32,3675.0,95.4981,95.4981,95.4618,95.489,3675.0
2020-02-14 15:10:00,105.33,105.33,105.21,105.24,7326.0,95.4981,95.4981,95.3893,95.4165,7326.0
2020-02-14 15:15:00,105.26,105.28,105.19,105.22,5412.0,95.4346,95.4528,95.3712,95.3984,5412.0
2020-02-14 15:20:00,105.22,105.32,105.22,105.28,11695.0,95.3984,95.489,95.3984,95.4528,11695.0
2020-02-14 15:25:00,105.28,105.29,105.25,105.26,4993.0,95.4528,95.4618,95.4256,95.4346,4993.0
2020-02-14 15:30:00,105.25,105.26,105.21,105.23,6920.0,95.4256,95.4346,95.3893,95.4074,6920.0
2020-02-14 15:35:00,105.23,105.28,105.21,105.26,7926.0,95.4074,95.4528,95.3893,95.4346,7926.0
2020-02-14 15:40:00,105.26,105.28,105.23,105.27,11780.0,95.4346,95.4528,95.4074,95.4437,11780.0
2020-02-14 15:45:00,105.28,105.29,105.16,105.17,20799.0,95.4528,95.4618,95.344,95.353,20799.0
2020-02-14 15:50:00,105.17,105.21,105.16,105.16,24173.0,95.353,95.3893,95.344,95.344,24173.0
2020-02-14 15:55:00,105.15,105.28,105.0,105.27,172107.0,95.3349,95.4528,95.1989,95.4437,172107.0
2020-02-18 09:30:00,105.17,105.19,104.91,105.0,61549.0,95.353,95.3712,95.1173,95.1989,61549.0
2020-02-18 09:35:00,105.0,105.06,104.8,104.88,15216.0,95.1989,95.2533,95.0176,95.0901,15216.0
2020-02-18 09:40:00,104.88,104.96,104.76,104.87,7999.0,95.0901,95.1626,94.9813,95.081,7999.0
2020-02-18 09:45:00,104.91,104.94,104.77,104.86,7257.0,95.1173,95.1445,94.9904,95.072,7257.0
2020-02-18 09:50:00,104.86,104.99,104.81,104.98,21260.0,95.072,95.1898,95.0266,95.1808,21260.0
2020-02-18 09:55:00,104.95,104.96,104.8,104.85,4353.0,95.1536,95.1626,95.0176,95.0629,4353.0
2020-02-18 10:00:00,104.84,104.84,104.65,104.65,6335.0,95.0538,95.0538,94.8816,94.8816,6335.0
2020-02-18 10:05:00,104.6,104.86,104.6,104.86,16057.0,94.8362,95.072,94.8362,95.072,16057.0
2020-02-18 10:10:00,104.87,104.87,104.76,104.81,3621.0,95.081,95.081,94.9813,95.0266,3621.0
2020-02-18 10:15:00,104.83,104.83,104.61,104.61,5194.0,95.0448,95.0448,94.8453,94.8453,5194.0
2020-02-18 10:20:00,104.6,104.69,104.58,104.64,5924.0,94.8362,94.9178,94.8181,94.8725,5924.0
2020-02-18 10:25:00,104.66,104.66,104.3,104.3,5295.0,94.8906,94.8906,94.5642,94.5642,5295.0
2020-02-18 10:30:00,104.38,104.4,104.31,104.32,5970.0,94.6368,94.6549,94.5733,94.5824,5970.0
2020-02-18 10:35:00,104.29,104.38,104.28,104.33,5563.0,94.5552,94.6368,94.5461,94.5914,5563.0
2020-02-18 10:40:00,104.34,104.35,104.25,104.29,12851.0,94.6005,94.6096,94.5189,94.5552,12851.0
2020-02-18 10:45:00,104.29,104.3,104.17,104.17,4716.0,94.5552,94.5642,94.4464,94.4464,4716.0
2020-02-18 10:50:00,104.16,104.16,104.02,104.04,6376.0,94.4373,94.4373,94.3104,94.3285,6376.0
2020-02-18 10:55:00,104.04,104.23,104.02,104.08,7185.0,94.3285,94.5008,94.3104,94.3648,7185.0
2020-02-18 11:00:00,104.06,104.09,103.86,103.92,12084.0,94.3466,94.3738,94.1653,94.2197,12084.0
2020-02-18 11:05:00,103.92,103.98,103.81,103.84,39884.0,94.2197,94.2741,94.12,94.1472,39884.0
2020-02-18 11:10:00,103.82,103.86,103.77,103.81,7645.0,94.129,94.1653,94.0837,94.12,7645.0
2020-02-18 11:15:00,103.8,103.8,103.65,103.71,9720.0,94.1109,94.1109,93.9749,94.0293,9720.0
2020-02-18 11:20:00,103.7,103.87,103.68,103.79,7560.0,94.0202,94.1744,94.0021,94.1018,7560.0
2020-02-18 11:25:00,103.79,103.85,103.73,103.76,7964.0,94.1018,94.1562,94.0474,94.0746,7964.0
2020-02-18 11:30:00,103.77,103.81,103.58,103.58,18975.0,94.0837,94.12,93.9114,93.9114,18975.0
2020-02-18 11:35:00,103.59,103.8,103.59,103.73,13849.0,93.9205,94.1109,93.9205,94.0474,13849.0
2020-02-18 11:40:00,103.75,103.85,103.72,103.82,6407.0,94.0656,94.1562,94.0384,94.129,6407.0
2020-02-18 11:45:00,103.84,103.87,103.79,103.85,7027.0,94.1472,94.1744,94.1018,94.1562,7027.0
2020-02-18 11:50:00,103.87,103.93,103.82,103.82,7551.0,94.1744,94.2288,94.129,94.129,7551.0
2020-02-18 11:55:00,103.82,103.89,103.79,103.81,2903.0,94.129,94.1925,94.1018,94.12,2903.0
2020-02-18 12:00:00,103.81,103.86,103.78,103.85,6970.0,94.12,94.1653,94.0928,94.1562,6970.0
2020-02-18 12:05:00,103.82,104.02,103.82,104.02,7634.0,94.129,94.3104,94.129,94.3104,7634.0
2020-02-18 12:10:00,104.02,104.1,104.01,104.07,4990.0,94.3104,94.3829,94.3013,94.3557,4990.0
2020-02-18 12:15:00,104.06,104.08,104.0,104.02,3797.0,94.3466,94.3648,94.2922,94.3104,3797.0
2020-02-18 12:20:00,104.02,104.02,103.95,104.01,4536.0,94.3104,94.3104,94.2469,94.3013,4536.0
2020-02-18 12:25:00,104.01,104.04,104.01,104.01,4256.0,94.3013,94.3285,94.3013,94.3013,4256.0
2020-02-18 12:30:00,104.02,104.05,103.98,104.0,8826.0,94.3104,94.3376,94.2741,94.2922,8826.0
2020-02-18 12:35:00,104.04,104.07,104.04,104.05,3772.0,94.3285,94.3557,94.3285,94.3376,3772.0
2020-02-18 12:40:00,104.05,104.1,104.05,104.08,3335.0,94.3376,94.3829,94.3376,94.3648,3335.0
2020-02-18 12:45:00,104.08,104.13,104.08,104.11,4410.0,94.3648,94.4101,94.3648,94.392,4410.0
2020-02-18 12:50:00,104.1,104.1,104.01,104.01,4223.0,94.3829,94.3829,94.3013,94.3013,4223.0
2020-02-18 12:55:00,104.02,104.06,103.97,103.98,2980.0,94.3104,94.3466,94.265,94.2741,2980.0
2020-02-18 13:00:00,103.98,104.03,103.97,104.03,4063.0,94.2741,94.3194,94.265,94.3194,4063.0
2020-02-18 13:05:00,104.03,104.09,104.0,104.07,3800.0,94.3194,94.3738,94.2922,94.3557,3800.0
2020-02-18 13:10:00,104.08,104.08,104.0,104.0,5238.0,94.3648,94.3648,94.2922,94.2922,5238.0
2020-02-18 13:15:00,104.0,104.02,103.92,103.95,5849.0,94.2922,94.3104,94.2197,94.2469,5849.0
2020-02-18 13:20:00,103.92,104.02,103.92,104.02,28679.0,94.2197,94.3104,94.2197,94.3104,28679.0
2020-02-18 13:25:00,104.02,104.07,103.94,103.97,12669.0,94.3104,94.3557,94.2378,94.265,12669.0
2020-02-18 13:30:00,103.96,104.2,103.95,104.18,33978.0,94.256,94.4736,94.2469,94.4554,33978.0
2020-02-18 13:35:00,104.2,104.24,104.12,104.13,5869.0,94.4736,94.5098,94.401,94.4101,5869.0
2020-02-18 13:40:00,104.12,104.15,104.05,104.07,13530.0,94.401,94.4282,94.3376,94.3557,13530.0
2020-02-18 13:45:00,104.02,104.05,103.96,103.96,13633.0,94.3104,94.3376,94.256,94.256,13633.0
2020-02-18 13:50:00,103.99,104.02,103.98,103.99,5623.0,94.2832,94.3104,94.2741,94.2832,5623.0
2020-02-18 13:55:00,103.98,104.0,103.93,103.98,13148.0,94.2741,94.2922,94.2288,94.2741,13148.0
2020-02-18 14:00:00,103.98,103.99,103.95,103.97,4665.0,94.2741,94.2832,94.2469,94.265,4665.0
2020-02-18 14:05:00,103.97,104.11,103.97,104.11,23464.0,94.265,94.392,94.265,94.392,23464.0
2020-02-18 14:10:00,104.12,104.23,104.12,104.21,5951.0,94.401,94.5008,94.401,94.4826,5951.0
2020-02-18 14:15:00,104.21,104.25,104.18,104.24,5350.0,94.4826,94.5189,94.4554,94.5098,5350.0
2020-02-18 14:20:00,104.25,104.33,104.18,104.33,8356.0,94.5189,94.5914,94.4554,94.5914,8356.0
2020-02-18 14:25:00,104.33,104.38,104.32,104.36,4042.0,94.5914,94.6368,94.5824,94.6186,4042.0
2020-02-18 14:30:00,104.34,104.34,104.19,104.19,5294.0,94.6005,94.6005,94.4645,94.4645,5294.0
2020-02-18 14:35:00,104.19,104.24,104.19,104.22,5359.0,94.4645,94.5098,94.4645,94.4917,5359.0
2020-02-18 14:40:00,104.23,104.23,104.14,104.14,4771.0,94.5008,94.5008,94.4192,94.4192,4771.0
2020-02-18 14:45:00,104.15,104.17,104.11,104.12,4058.0,94.4282,94.4464,94.392,94.401,4058.0
2020-02-18 14:50:00,104.12,104.16,104.09,104.15,3866.0,94.401,94.4373,94.3738,94.4282,3866.0
2020-02-18 14:55:00,104.15,104.15,104.08,104.09,4605.0,94.4282,94.4282,94.3648,94.3738,4605.0
2020-02-18 15:00:00,104.1,104.11,104.01,104.07,4549.0,94.3829,94.392,94.3013,94.3557,4549.0
2020-02-18 15:05:00,104.06,104.1,104.05,104.09,3638.0,94.3466,94.3829,94.3376,94.3738,3638.0
2020-02-18 15:10:00,104.1,104.2,104.1,104.19,11631.0,94.3829,94.4736,94.3829,94.4645,11631.0
2020-02-18 15:15:00,104.19,104.23,104.11,104.11,6543.0,94.4645,94.5008,94.392,94.392,6543.0
2020-02-18 15:20:00,104.13,104.19,104.1,104.18,7561.0,94.4101,94.4645,94.3829,94.4554,7561.0
2020-02-18 15:25:00,104.18,104.19,104.06,104.13,10187.0,94.4554,94.4645,94.3466,94.4101,10187.0
2020-02-18 15:30:00,104.12,104.12,104.0,104.04,26528.0,94.401,94.401,94.2922,94.3285,26528.0
2020-02-18 15:35:00,104.04,104.09,104.01,104.01,17960.0,94.3285,94.3738,94.3013,94.3013,17960.0
2020-02-18 15:40:00,104.02,104.05,103.94,104.02,12722.0,94.3104,94.3376,94.2378,94.3104,12722.0
2020-02-18 15:45:00,104.0,104.06,103.96,104.04,15307.0,94.2922,94.3466,94.256,94.3285,15307.0
2020-02-18 15:50:00,104.06,104.07,103.94,103.98,32579.0,94.3466,94.3557,94.2378,94.2741,32579.0
2020-02-18 15:55:00,104.01,104.05,103.92,104.03,80974.0,94.3013,94.3376,94.2197,94.3194,80974.0
2020-02-19 09:30:00,104.45,104.69,104.22,104.53,25139.0,94.7002,94.9178,94.4917,94.7728,25139.0
2020-02-19 09:35:00,104.64,104.73,104.57,104.67,4574.0,94.8725,94.9541,94.809,94.8997,4574.0
2020-02-19 09:40:00,104.7,104.85,104.69,104.73,4820.0,94.9269,95.0629,94.9178,94.9541,4820.0
2020-02-19 09:45:00,104.77,104.88,104.74,104.86,4730.0,94.9904,95.0901,94.9632,95.072,4730.0
2020-02-19 09:50:00,104.89,104.94,104.77,104.94,3461.0,95.0992,95.1445,94.9904,95.1445,3461.0
2020-02-19 09:55:00,104.92,105.09,104.89,104.95,12932.0,95.1264,95.2805,95.0992,95.1536,12932.0
2020-02-19 10:00:00,104.91,104.95,104.76,104.88,4425.0,95.1173,95.1536,94.9813,95.0901,4425.0
2020-02-19 10:05:00,104.87,104.96,104.87,104.94,9632.0,95.081,95.1626,95.081,95.1445,9632.0
2020-02-19 10:10:00,104.93,104.93,104.75,104.76,4387.0,95.1354,95.1354,94.9722,94.9813,4387.0
2020-02-19 10:15:00,104.77,105.07,104.71,105.07,11031.0,94.9904,95.2624,94.936,95.2624,11031.0
2020-02-19 10:20:00,105.03,105.18,105.03,105.15,3662.0,95.2261,95.3621,95.2261,95.3349,3662.0
2020-02-19 10:25:00,105.18,105.24,105.13,105.24,4541.0,95.3621,95.4165,95.3168,95.4165,4541.0
2020-02-19 10:30:00,105.2,105.22,105.15,105.22,4556.0,95.3802,95.3984,95.3349,95.3984,4556.0
2020-02-19 10:35:00,105.19,105.19,105.09,105.13,3372.0,95.3712,95.3712,95.2805,95.3168,3372.0
2020-02-19 10:40:00,105.11,105.16,105.11,105.16,4143.0,95.2986,95.344,95.2986,95.344,4143.0
2020-02-19 10:45:00,105.18,105.2,105.12,105.14,5075.0,95.3621,95.3802,95.3077,95.3258,5075.0
2020-02-19 10:50:00,105.17,105.3,105.1,105.25,9995.0,95.353,95.4709,95.2896,95.4256,9995.0
2020-02-19 10:55:00,105.24,105.28,105.18,105.26,5426.0,95.4165,95.4528,95.3621,95.4346,5426.0
2020-02-19 11:00:00,105.25,105.37,105.23,105.37,7667.0,95.4256,95.5344,95.4074,95.5344,7667.0
2020-02-19 11:05:00,105.37,105.4,105.3,105.31,3808.0,95.5344,95.5616,95.4709,95.48,3808.0
2020-02-19 11:10:00,105.29,105.33,105.27,105.33,3278.0,95.4618,95.4981,95.4437,95.4981,3278.0
2020-02-19 11:15:00,105.34,105.43,105.31,105.43,12408.0,95.5072,95.5888,95.48,95.5888,12408.0
2020-02-19 11:20:00,105.43,105.46,105.34,105.34,8960.0,95.5888,95.616,95.5072,95.5072,8960.0
2020-02-19 11:25:00,105.33,105.43,105.3,105.43,4591.0,95.4981,95.5888,95.4709,95.5888,4591.0
2020-02-19 11:30:00,105.45,105.5,105.43,105.49,10222.0,95.6069,95.6522,95.5888,95.6432,10222.0
2020-02-19 11:35:00,105.49,105.54,105.39,105.43,10354.0,95.6432,95.6885,95.5525,95.5888,10354.0
2020-02-19 11:40:00,105.44,105.49,105.36,105.37,7617.0,95.5978,95.6432,95.5253,95.5344,7617.0
2020-02-19 11:45:00,105.37,105.38,105.25,105.26,8702.0,95.5344,95.5434,95.4256,95.4346,8702.0
2020-02-19 11:50:00,105.27,105.36,105.26,105.36,29899.0,95.4437,95.5253,95.4346,95.5253,29899.0
2020-02-19 11:55:00,105.36,105.45,105.35,105.44,9079.0,95.5253,95.6069,95.5162,95.5978,9079.0
2020-02-19 12:00:00,105.44,105.44,105.38,105.39,6560.0,95.5978,95.5978,95.5434,95.5525,6560.0
2020-02-19 12:05:00,105.39,105.39,105.21,105.21,4098.0,95.5525,95.5525,95.3893,95.3893,4098.0
2020-02-19 12:10:00,105.19,105.33,105.19,105.32,4675.0,95.3712,95.4981,95.3712,95.489,4675.0
2020-02-19 12:15:00,105.32,105.41,105.32,105.4,6012.0,95.489,95.5706,95.489,95.5616,6012.0
2020-02-19 12:20:00,105.38,105.45,105.37,105.41,5687.0,95.5434,95.6069,95.5344,95.5706,5687.0
2020-02-19 12:25:00,105.41,105.45,105.41,105.42,6729.0,95.5706,95.6069,95.5706,95.5797,6729.0
2020-02-19 12:30:00,105.42,105.48,105.4,105.48,5287.0,95.5797,95.6341,95.5616,95.6341,5287.0
2020-02-19 12:35:00,105.49,105.55,105.47,105.55,10059.0,95.6432,95.6976,95.625,95.6976,10059.0
2020-02-19 12:40:00,105.54,105.58,105.5,105.54,10349.0,95.6885,95.7248,95.6522,95.6885,10349.0
2020-02-19 12:45:00,105.54,105.57,105.5,105.54,12147.0,95.6885,95.7157,95.6522,95.6885,12147.0
2020-02-19 12:50:00,105.52,105.52,105.3,105.3,8494.0,95.6704,95.6704,95.4709,95.4709,8494.0
2020-02-19 12:55:00,105.31,105.31,105.25,105.29,3728.0,95.48,95.48,95.4256,95.4618,3728.0
2020-02-19 13:00:00,105.29,105.38,105.29,105.38,4438.0,95.4618,95.5434,95.4618,95.5434,4438.0
2020-02-19 13:05:00,105.37,105.43,105.36,105.38,6914.0,95.5344,95.5888,95.5253,95.5434,6914.0
2020-02-19 13:10:00,105.38,105.41,105.36,105.4,4388.0,95.5434,95.5706,95.5253,95.5616,4388.0
2020-02-19 13:15:00,105.4,105.43,105.36,105.42,6287.0,95.5616,95.5888,95.5253,95.5797,6287.0
2020-02-19 13:20:00,105.42,105.44,105.3,105.3,8635.0,95.5797,95.5978,95.4709,95.4709,8635.0
2020-02-19 13:25:00,105.22,105.29,105.07,105.24,4290.0,95.3984,95.4618,95.2624,95.4165,4290.0
2020-02-19 13:30:00,105.23,105.31,105.23,105.26,5470.0,95.4074,95.48,95.4074,95.4346,5470.0
2020-02-19 13:35:00,105.28,105.3,105.25,105.26,4831.0,95.4528,95.4709,95.4256,95.4346,4831.0
2020-02-19 13:40:00,105.25,105.25,105.11,105.19,4134.0,95.4256,95.4256,95.2986,95.3712,4134.0
2020-02-19 13:45:00,105.17,105.26,105.16,105.26,4241.0,95.353,95.4346,95.344,95.4346,4241.0
2020-02-19 13:50:00,105.26,105.29,105.23,105.28,6270.0,95.4346,95.4618,95.4074,95.4528,6270.0
2020-02-19 13:55:00,105.28,105.33,105.26,105.32,7531.0,95.4528,95.4981,95.4346,95.489,7531.0
2020-02-19 14:00:00,105.3,105.34,105.27,105.27,5151.0,95.4709,95.5072,95.4437,95.4437,5151.0
2020-02-19 14:05:00,105.28,105.39,105.27,105.39,4390.0,95.4528,95.5525,95.4437,95.5525,4390.0
2020-02-19 14:10:00,105.37,105.37,105.32,105.33,7185.0,95.5344,95.5344,95.489,95.4981,7185.0
2020-02-19 14:15:00,105.33,105.38,105.28,105.32,4374.0,95.4981,95.5434,95.4528,95.489,4374.0
2020-02-19 14:20:00,105.31,105.31,105.21,105.25,3468.0,95.48,95.48,95.3893,95.4256,3468.0
2020-02-19 14:25:00,105.26,105.27,105.16,105.25,11711.0,95.4346,95.4437,95.344,95.4256,11711.0
2020-02-19 14:30:00,105.27,105.29,105.22,105.23,9048.0,95.4437,95.4618,95.3984,95.4074,9048.0
2020-02-19 14:35:00,105.23,105.32,105.23,105.32,7593.0,95.4074,95.489,95.4074,95.489,7593.0
2020-02-19 14:40:00,105.32,105.5,105.32,105.48,9778.0,95.489,95.6522,95.489,95.6341,9778.0
2020-02-19 14:45:00,105.47,105.52,105.45,105.51,14917.0,95.625,95.6704,95.6069,95.6613,14917.0
2020-02-19 14:50:00,105.51,105.54,105.34,105.35,9274.0,95.6613,95.6885,95.5072,95.5162,9274.0
2020-02-19 14:55:00,105.33,105.33,105.2,105.26,5636.0,95.4981,95.4981,95.3802,95.4346,5636.0
2020-02-19 15:00:00,105.27,105.3,105.23,105.28,8785.0,95.4437,95.4709,95.4074,95.4528,8785.0
2020-02-19 15:05:00,105.28,105.33,105.23,105.33,5693.0,95.4528,95.4981,95.4074,95.4981,5693.0
2020-02-19 15:10:00,105.32,105.38,105.28,105.37,18045.0,95.489,95.5434,95.4528,95.5344,18045.0
2020-02-19 15:15:00,105.36,105.45,105.36,105.39,10466.0,95.5253,95.6069,95.5253,95.5525,10466.0
2020-02-19 15:20:00,105.38,105.4,105.35,105.4,16301.0,95.5434,95.5616,95.5162,95.5616,16301.0
2020-02-19 15:25:00,105.39,105.39,105.23,105.23,16610.0,95.5525,95.5525,95.4074,95.4074,16610.0
2020-02-19 15:30:00,105.23,105.3,105.21,105.27,17162.0,95.4074,95.4709,95.3893,95.4437,17162.0
2020-02-19 15:35:00,105.28,105.31,105.26,105.28,17332.0,95.4528,95.48,95.4346,95.4528,17332.0
2020-02-19 15:40:00,105.28,105.32,105.27,105.3,15301.0,95.4528,95.489,95.4437,95.4709,15301.0
2020-02-19 15:45:00,105.29,105.32,105.23,105.25,28081.0,95.4618,95.489,95.4074,95.4256,28081.0
2020-02-19 15:50:00,105.24,105.32,105.2,105.28,70668.0,95.4165,95.489,95.3802,95.4528,70668.0
2020-02-19 15:55:00,105.28,105.3,105.13,105.18,109208.0,95.4528,95.4709,95.3168,95.3621,109208.0
2020-02-20 09:30:00,104.87,105.18,104.83,104.83,22635.0,95.081,95.3621,95.0448,95.0448,22635.0
2020-02-20 09:35:00,104.71,105.01,104.71,104.89,3750.0,94.936,95.208,94.936,95.0992,3750.0
2020-02-20 09:40:00,104.91,104.99,104.88,104.88,5579.0,95.1173,95.1898,95.0901,95.0901,5579.0
2020-02-20 09:45:00,104.9,104.9,104.48,104.51,13208.0,95.1082,95.1082,94.7274,94.7546,13208.0
2020-02-20 09:50:00,104.53,104.68,104.53,104.61,3553.0,94.7728,94.9088,94.7728,94.8453,3553.0
2020-02-20 09:55:00,104.61,104.82,104.57,104.82,7885.0,94.8453,95.0357,94.809,95.0357,7885.0
2020-02-20 10:00:00,104.91,104.91,104.44,104.47,9188.0,95.1173,95.1173,94.6912,94.7184,9188.0
2020-02-20 10:05:00,104.43,104.53,104.41,104.48,3974.0,94.6821,94.7728,94.664,94.7274,3974.0
2020-02-20 10:10:00,104.42,104.47,104.37,104.37,2780.0,94.673,94.7184,94.6277,94.6277,2780.0
2020-02-20 10:15:00,104.38,104.41,104.25,104.25,4434.0,94.6368,94.664,94.5189,94.5189,4434.0
2020-02-20 10:20:00,104.26,104.3,104.22,104.23,4917.0,94.528,94.5642,94.4917,94.5008,4917.0
2020-02-20 10:25:00,104.22,104.28,104.19,104.25,3452.0,94.4917,94.5461,94.4645,94.5189,3452.0
2020-02-20 10:30:00,104.27,104.31,104.24,104.3,4154.0,94.537,94.5733,94.5098,94.5642,4154.0
2020-02-20 10:35:00,104.31,104.33,104.17,104.18,3946.0,94.5733,94.5914,94.4464,94.4554,3946.0
2020-02-20 10:40:00,104.21,104.3,104.21,104.28,2106.0,94.4826,94.5642,94.4826,94.5461,2106.0
2020-02-20 10:45:00,104.3,104.34,104.22,104.27,2538.0,94.5642,94.6005,94.4917,94.537,2538.0
2020-02-20 10:50:00,104.26,104.3,104.14,104.16,4852.0,94.528,94.5642,94.4192,94.4373,4852.0
2020-02-20 10:55:00,104.14,104.2,104.11,104.12,3626.0,94.4192,94.4736,94.392,94.401,3626.0
2020-02-20 11:00:00,104.13,104.13,103.98,103.99,2971.0,94.4101,94.4101,94.2741,94.2832,2971.0
2020-02-20 11:05:00,103.99,104.0,103.78,103.8,7821.0,94.2832,94.2922,94.0928,94.1109,7821.0
2020-02-20 11:10:00,103.77,103.83,103.7,103.72,16470.0,94.0837,94.1381,94.0202,94.0384,16470.0
2020-02-20 11:15:00,103.66,103.75,103.66,103.69,3982.0,93.984,94.0656,93.984,94.0112,3982.0
2020-02-20 11:20:00,103.65,103.67,103.49,103.53,7666.0,93.9749,93.993,93.8299,93.8661,7666.0
2020-02-20 11:25:00,103.5,103.5,103.26,103.27,7230.0,93.8389,93.8389,93.6213,93.6304,7230.0
2020-02-20 11:30:00,103.3,103.37,102.91,103.07,10128.0,93.6576,93.7211,93.304,93.4491,10128.0
2020-02-20 11:35:00,103.05,103.27,102.95,103.2,11492.0,93.4309,93.6304,93.3403,93.5669,11492.0
2020-02-20 11:40:00,103.13,103.25,102.89,102.9,24192.0,93.5035,93.6123,93.2859,93.2949,24192.0
2020-02-20 11:45:00,102.86,102.92,102.16,102.92,25278.0,93.2587,93.3131,92.624,93.3131,25278.0
2020-02-20 11:50:00,102.93,103.19,102.89,103.09,16249.0,93.3221,93.5579,93.2859,93.4672,16249.0
2020-02-20 11:55:00,103.14,103.19,103.06,103.08,4836.0,93.5125,93.5579,93.44,93.4581,4836.0
2020-02-20 12:00:00,103.05,103.05,102.92,102.96,12464.0,93.4309,93.4309,93.3131,93.3493,12464.0
2020-02-20 12:05:00,102.96,103.06,102.88,102.88,28257.0,93.3493,93.44,93.2768,93.2768,28257.0
2020-02-20 12:10:00,102.91,103.17,102.88,103.15,13085.0,93.304,93.5397,93.2768,93.5216,13085.0
2020-02-20 12:15:00,103.14,103.15,102.88,102.89,13769.0,93.5125,93.5216,93.2768,93.2859,13769.0
2020-02-20 12:20:00,102.89,102.89,102.72,102.73,6105.0,93.2859,93.2859,93.1317,93.1408,6105.0
2020-02-20 12:25:00,102.75,102.89,102.73,102.82,4636.0,93.1589,93.2859,93.1408,93.2224,4636.0
2020-02-20 12:30:00,102.83,102.89,102.78,102.89,8713.0,93.2315,93.2859,93.1861,93.2859,8713.0
2020-02-20 12:35:00,102.92,103.0,102.87,102.88,16580.0,93.3131,93.3856,93.2677,93.2768,16580.0
2020-02-20 12:40:00,102.84,102.85,102.65,102.73,3275.0,93.2405,93.2496,93.0683,93.1408,3275.0
2020-02-20 12:45:00,102.74,102.82,102.7,102.76,5317.0,93.1499,93.2224,93.1136,93.168,5317.0
2020-02-20 12:50:00,102.73,102.81,102.69,102.8,2701.0,93.1408,93.2133,93.1045,93.2043,2701.0
2020-02-20 12:55:00,102.82,102.9,102.81,102.87,18096.0,93.2224,93.2949,93.2133,93.2677,18096.0
2020-02-20 13:00:00,102.87,102.96,102.84,102.92,3690.0,93.2677,93.3493,93.2405,93.3131,3690.0
2020-02-20 13:05:00,102.92,103.07,102.87,103.04,6525.0,93.3131,93.4491,93.2677,93.4219,6525.0
2020-02-20 13:10:00,103.07,103.25,103.07,103.18,4012.0,93.4491,93.6123,93.4491,93.5488,4012.0
2020-02-20 13:15:00,103.18,103.23,103.08,103.1,11137.0,93.5488,93.5941,93.4581,93.4763,11137.0
2020-02-20 13:20:00,103.13,103.26,103.13,103.26,2522.0,93.5035,93.6213,93.5035,93.6213,2522.0
2020-02-20 13:25:00,103.28,103.28,103.15,103.23,5986.0,93.6395,93.6395,93.5216,93.5941,5986.0
2020-02-20 13:30:00,103.23,103.37,103.18,103.37,11548.0,93.5941,93.7211,93.5488,93.7211,11548.0
2020-02-20 13:35:00,103.35,103.39,103.32,103.37,5391.0,93.7029,93.7392,93.6757,93.7211,5391.0
2020-02-20 13:40:00,103.37,103.41,103.35,103.4,16944.0,93.7211,93.7573,93.7029,93.7483,16944.0
2020-02-20 13:45:00,103.41,103.49,103.4,103.44,5319.0,93.7573,93.8299,93.7483,93.7845,5319.0
2020-02-20 13:50:00,103.43,103.55,103.42,103.53,12543.0,93.7755,93.8842,93.7664,93.8661,12543.0
2020-02-20 13:55:00,103.53,103.58,103.47,103.58,13053.0,93.8661,93.9114,93.8117,93.9114,13053.0
2020-02-20 14:00:00,103.6,103.76,103.57,103.72,8121.0,93.9296,94.0746,93.9024,94.0384,8121.0
2020-02-20 14:05:00,103.73,103.77,103.68,103.68,3811.0,94.0474,94.0837,94.0021,94.0021,3811.0
2020-02-20 14:10:00,103.7,103.81,103.7,103.77,4257.0,94.0202,94.12,94.0202,94.0837,4257.0
2020-02-20 14:15:00,103.77,103.93,103.76,103.9,13376.0,94.0837,94.2288,94.0746,94.2016,13376.0
2020-02-20 14:20:00,103.91,103.91,103.85,103.87,3885.0,94.2106,94.2106,94.1562,94.1744,3885.0
2020-02-20 14:25:00,103.84,103.84,103.66,103.67,6450.0,94.1472,94.1472,93.984,93.993,6450.0
2020-02-20 14:30:00,103.67,103.84,103.65,103.84,11626.0,93.993,94.1472,93.9749,94.1472,11626.0
2020-02-20 14:35:00,103.85,103.85,103.73,103.79,7787.0,94.1562,94.1562,94.0474,94.1018,7787.0
2020-02-20 14:40:00,103.78,103.88,103.78,103.86,3047.0,94.0928,94.1834,94.0928,94.1653,3047.0
2020-02-20 14:45:00,103.87,103.88,103.76,103.78,4139.0,94.1744,94.1834,94.0746,94.0928,4139.0
2020-02-20 14:50:00,103.78,103.81,103.75,103.81,9367.0,94.0928,94.12,94.0656,94.12,9367.0
2020-02-20 14:55:00,103.81,103.91,103.81,103.88,4327.0,94.12,94.2106,94.12,94.1834,4327.0
2020-02-20 15:00:00,103.89,103.95,103.86,103.93,6573.0,94.1925,94.2469,94.1653,94.2288,6573.0
2020-02-20 15:05:00,103.94,103.96,103.87,103.88,5410.0,94.2378,94.256,94.1744,94.1834,5410.0
2020-02-20 15:10:00,103.88,103.88,103.72,103.76,8945.0,94.1834,94.1834,94.0384,94.0746,8945.0
2020-02-20 15:15:00,103.74,103.83,103.72,103.82,11453.0,94.0565,94.1381,94.0384,94.129,11453.0
2020-02-20 15:20:00,103.81,103.92,103.8,103.92,5574.0,94.12,94.2197,94.1109,94.2197,5574.0
2020-02-20 15:25:00,103.9,103.94,103.87,103.94,5447.0,94.2016,94.2378,94.1744,94.2378,5447.0
2020-02-20 15:30:00,103.94,103.98,103.91,103.92,12078.0,94.2378,94.2741,94.2106,94.2197,12078.0
2020-02-20 15:35:00,103.91,103.92,103.83,103.87,22682.0,94.2106,94.2197,94.1381,94.1744,22682.0
2020-02-20 15:40:00,103.86,103.92,103.86,103.92,10163.0,94.1653,94.2197,94.1653,94.2197,10163.0
2020-02-20 15:45:00,103.92,103.95,103.84,103.95,14611.0,94.2197,94.2469,94.1472,94.2469,14611.0
2020-02-20 15:50:00,103.94,104.07,103.94,104.06,44094.0,94.2378,94.3557,94.2378,94.3466,44094.0
2020-02-20 15:55:00,104.07,104.07,103.86,103.87,58897.0,94.3557,94.3557,94.1653,94.1744,58897.0
2020-02-21 09:30:00,103.6,103.89,103.32,103.49,59892.0,93.9296,94.1925,93.6757,93.8299,59892.0
2020-02-21 09:35:00,103.41,103.51,103.16,103.25,3809.0,93.7573,93.848,93.5307,93.6123,3809.0
2020-02-21 09:40:00,103.3,103.37,103.18,103.24,3616.0,93.6576,93.7211,93.5488,93.6032,3616.0
2020-02-21 09:45:00,103.2,103.22,102.96,103.01,6388.0,93.5669,93.5851,93.3493,93.3947,6388.0
2020-02-21 09:50:00,102.97,103.26,102.97,103.23,5447.0,93.3584,93.6213,93.3584,93.5941,5447.0
2020-02-21 09:55:00,103.24,103.34,103.17,103.34,5926.0,93.6032,93.6939,93.5397,93.6939,5926.0
2020-02-21 10:00:00,103.32,103.36,102.96,102.96,9566.0,93.6757,93.712,93.3493,93.3493,9566.0
2020-02-21 10:05:00,103.0,103.29,102.98,103.25,3399.0,93.3856,93.6485,93.3675,93.6123,3399.0
2020-02-21 10:10:00,103.26,103.26,103.03,103.1,5869.0,93.6213,93.6213,93.4128,93.4763,5869.0
2020-02-21 10:15:00,103.03,103.2,103.03,103.17,3500.0,93.4128,93.5669,93.4128,93.5397,3500.0
2020-02-21 10:20:00,103.18,103.25,103.12,103.24,3611.0,93.5488,93.6123,93.4944,93.6032,3611.0
2020-02-21 10:25:00,103.18,103.2,103.11,103.17,1310.0,93.5488,93.5669,93.4853,93.5397,1310.0
2020-02-21 10:30:00,103.14,103.27,103.13,103.24,4954.0,93.5125,93.6304,93.5035,93.6032,4954.0
2020-02-21 10:35:00,103.21,103.31,103.2,103.26,4203.0,93.576,93.6667,93.5669,93.6213,4203.0
2020-02-21 10:40:00,103.23,103.24,103.16,103.21,2801.0,93.5941,93.6032,93.5307,93.576,2801.0
2020-02-21 10:45:00,103.2,103.2,103.11,103.18,2366.0,93.5669,93.5669,93.4853,93.5488,2366.0
2020-02-21 10:50:00,103.23,103.5,103.23,103.46,1846.0,93.5941,93.8389,93.5941,93.8027,1846.0
2020-02-21 10:55:00,103.49,103.59,103.49,103.56,2352.0,93.8299,93.9205,93.8299,93.8933,2352.0
2020-02-21 11:00:00,103.56,103.62,103.53,103.55,5140.0,93.8933,93.9477,93.8661,93.8842,5140.0
2020-02-21 11:05:00,103.54,103.59,103.44,103.45,6361.0,93.8752,93.9205,93.7845,93.7936,6361.0
2020-02-21 11:10:00,103.41,103.41,103.25,103.32,3071.0,93.7573,93.7573,93.6123,93.6757,3071.0
2020-02-21 11:15:00,103.34,103.45,103.34,103.41,3472.0,93.6939,93.7936,93.6939,93.7573,3472.0
2020-02-21 11:20:00,103.41,103.48,103.33,103.48,4418.0,93.7573,93.8208,93.6848,93.8208,4418.0
2020-02-21 11:25:00,103.48,103.59,103.47,103.58,4974.0,93.8208,93.9205,93.8117,93.9114,4974.0
2020-02-21 11:30:00,103.59,103.68,103.56,103.66,6084.0,93.9205,94.0021,93.8933,93.984,6084.0
2020-02-21 11:35:00,103.63,103.73,103.59,103.71,2164.0,93.9568,94.0474,93.9205,94.0293,2164.0
2020-02-21 11:40:00,103.72,103.77,103.7,103.72,5185.0,94.0384,94.0837,94.0202,94.0384,5185.0
2020-02-21 11:45:00,103.73,103.74,103.64,103.71,4805.0,94.0474,94.0565,93.9658,94.0293,4805.0
2020-02-21 11:50:00,103.7,103.72,103.63,103.67,3212.0,94.0202,94.0384,93.9568,93.993,3212.0
2020-02-21 11:55:00,103.69,103.74,103.67,103.7,4824.0,94.0112,94.0565,93.993,94.0202,4824.0
2020-02-21 12:00:00,103.72,103.73,103.64,103.71,7766.0,94.0384,94.0474,93.9658,94.0293,7766.0
2020-02-21 12:05:00,103.72,103.77,103.63,103.64,2658.0,94.0384,94.0837,93.9568,93.9658,2658.0
2020-02-21 12:10:00,103.64,103.71,103.63,103.69,4671.0,93.9658,94.0293,93.9568,94.0112,4671.0
2020-02-21 12:15:00,103.64,103.65,103.57,103.6,5238.0,93.9658,93.9749,93.9024,93.9296,5238.0
2020-02-21 12:20:00,103.59,103.61,103.56,103.56,2654.0,93.9205,93.9386,93.8933,93.8933,2654.0
2020-02-21 12:25:00,103.59,103.6,103.51,103.54,5119.0,93.9205,93.9296,93.848,93.8752,5119.0
2020-02-21 12:30:00,103.54,103.55,103.44,103.45,8480.0,93.8752,93.8842,93.7845,93.7936,8480.0
2020-02-21 12:35:00,103.47,103.58,103.47,103.58,5457.0,93.8117,93.9114,93.8117,93.9114,5457.0
2020-02-21 12:40:00,103.58,103.6,103.56,103.57,2116.0,93.9114,93.9296,93.8933,93.9024,2116.0
2020-02-21 12:45:00,103.55,103.55,103.44,103.45,4643.0,93.8842,93.8842,93.7845,93.7936,4643.0
2020-02-21 12:50:00,103.44,103.5,103.43,103.48,4293.0,93.7845,93.8389,93.7755,93.8208,4293.0
2020-02-21 12:55:00,103.48,103.53,103.47,103.48,3582.0,93.8208,93.8661,93.8117,93.8208,3582.0
2020-02-21 13:00:00,103.45,103.53,103.45,103.53,3400.0,93.7936,93.8661,93.7936,93.8661,3400.0
2020-02-21 13:05:00,103.51,103.54,103.48,103.51,3299.0,93.848,93.8752,93.8208,93.848,3299.0
2020-02-21 13:10:00,103.55,103.55,103.47,103.52,1405.0,93.8842,93.8842,93.8117,93.8571,1405.0
2020-02-21 13:15:00,103.52,103.54,103.51,103.51,2852.0,93.8571,93.8752,93.848,93.848,2852.0
2020-02-21 13:20:00,103.52,103.52,103.45,103.48,3226.0,93.8571,93.8571,93.7936,93.8208,3226.0
2020-02-21 13:25:00,103.51,103.58,103.49,103.5,5089.0,93.848,93.9114,93.8299,93.8389,5089.0
2020-02-21 13:30:00,103.49,103.52,103.42,103.42,3544.0,93.8299,93.8571,93.7664,93.7664,3544.0
2020-02-21 13:35:00,103.43,103.49,103.41,103.49,1965.0,93.7755,93.8299,93.7573,93.8299,1965.0
2020-02-21 13:40:00,103.51,103.62,103.51,103.59,3443.0,93.848,93.9477,93.848,93.9205,3443.0
2020-02-21 13:45:00,103.59,103.65,103.51,103.54,9977.0,93.9205,93.9749,93.848,93.8752,9977.0
2020-02-21 13:50:00,103.54,103.58,103.5,103.55,4552.0,93.8752,93.9114,93.8389,93.8842,4552.0
2020-02-21 13:55:00,103.51,103.62,103.51,103.61,4789.0,93.848,93.9477,93.848,93.9386,4789.0
2020-02-21 14:00:00,103.62,103.71,103.59,103.68,8358.0,93.9477,94.0293,93.9205,94.0021,8358.0
2020-02-21 14:05:00,103.68,103.74,103.64,103.71,5700.0,94.0021,94.0565,93.9658,94.0293,5700.0
2020-02-21 14:10:00,103.68,103.78,103.68,103.72,2764.0,94.0021,94.0928,94.0021,94.0384,2764.0
2020-02-21 14:15:00,103.74,103.77,103.69,103.75,3883.0,94.0565,94.0837,94.0112,94.0656,3883.0
2020-02-21 14:20:00,103.75,103.78,103.7,103.7,3718.0,94.0656,94.0928,94.0202,94.0202,3718.0
2020-02-21 14:25:00,103.69,103.84,103.68,103.82,3935.0,94.0112,94.1472,94.0021,94.129,3935.0
2020-02-21 14:30:00,103.84,103.87,103.8,103.82,5373.0,94.1472,94.1744,94.1109,94.129,5373.0
2020-02-21 14:35:00,103.8,103.81,103.74,103.75,3418.0,94.1109,94.12,94.0565,94.0656,3418.0
2020-02-21 14:40:00,103.74,103.84,103.74,103.79,2787.0,94.0565,94.1472,94.0565,94.1018,2787.0
2020-02-21 14:45:00,103.8,103.8,103.74,103.76,2992.0,94.1109,94.1109,94.0565,94.0746,2992.0
2020-02-21 14:50:00,103.77,103.81,103.71,103.73,4664.0,94.0837,94.12,94.0293,94.0474,4664.0
2020-02-21 14:55:00,103.7,103.76,103.69,103.76,4312.0,94.0202,94.0746,94.0112,94.0746,4312.0
2020-02-21 15:00:00,103.77,103.79,103.68,103.68,3840.0,94.0837,94.1018,94.0021,94.0021,3840.0
2020-02-21 15:05:00,103.66,103.66,103.57,103.58,6249.0,93.984,93.984,93.9024,93.9114,6249.0
2020-02-21 15:10:00,103.57,103.62,103.57,103.59,2600.0,93.9024,93.9477,93.9024,93.9205,2600.0
2020-02-21 15:15:00,103.58,103.62,103.58,103.61,3451.0,93.9114,93.9477,93.9114,93.9386,3451.0
2020-02-21 15:20:00,103.6,103.63,103.55,103.6,4934.0,93.9296,93.9568,93.8842,93.9296,4934.0
2020-02-21 15:25:00,103.59,103.66,103.57,103.65,7971.0,93.9205,93.984,93.9024,93.9749,7971.0
2020-02-21 15:30:00,103.65,103.68,103.48,103.48,6119.0,93.9749,94.0021,93.8208,93.8208,6119.0
2020-02-21 15:35:00,103.48,103.65,103.47,103.62,10144.0,93.8208,93.9749,93.8117,93.9477,10144.0
2020-02-21 15:40:00,103.64,103.66,103.58,103.6,8451.0,93.9658,93.984,93.9114,93.9296,8451.0
2020-02-21 15:45:00,103.58,103.69,103.58,103.63,15700.0,93.9114,94.0112,93.9114,93.9568,15700.0
2020-02-21 15:50:00,103.64,103.7,103.62,103.63,18573.0,93.9658,94.0202,93.9477,93.9568,18573.0
2020-02-21 15:55:00,103.63,103.66,103.5,103.5,83178.0,93.9568,93.984,93.8389,93.8389,83178.0
2020-02-24 09:30:00,101.79,102.5,101.79,102.4,44906.0,92.2885,92.9323,92.2885,92.8416,44906.0
2020-02-24 09:35:00,102.41,102.64,102.13,102.19,22945.0,92.8507,93.0592,92.5968,92.6512,22945.0
2020-02-24 09:40:00,102.25,102.28,101.75,101.8,23713.0,92.7056,92.7328,92.2523,92.2976,23713.0
2020-02-24 09:45:00,101.77,101.77,101.39,101.42,18721.0,92.2704,92.2704,91.9259,91.9531,18721.0
2020-02-24 09:50:00,101.49,101.63,101.43,101.44,11513.0,92.0165,92.1435,91.9621,91.9712,11513.0
2020-02-24 09:55:00,101.46,101.52,101.34,101.42,10073.0,91.9893,92.0437,91.8805,91.9531,10073.0
2020-02-24 10:00:00,101.58,101.65,101.29,101.3,14877.0,92.0981,92.1616,91.8352,91.8443,14877.0
2020-02-24 10:05:00,101.3,101.3,100.87,101.03,37363.0,91.8443,91.8443,91.4544,91.5995,37363.0
2020-02-24 10:10:00,101.19,101.41,101.15,101.2,4991.0,91.7445,91.944,91.7083,91.7536,4991.0
2020-02-24 10:15:00,101.13,101.15,101.0,101.07,11352.0,91.6901,91.7083,91.5723,91.6357,11352.0
2020-02-24 10:20:00,101.04,101.05,100.82,100.88,10671.0,91.6085,91.6176,91.4091,91.4635,10671.0
2020-02-24 10:25:00,100.89,100.89,100.75,100.82,7018.0,91.4725,91.4725,91.3456,91.4091,7018.0
2020-02-24 10:30:00,100.87,100.92,100.85,100.88,4928.0,91.4544,91.4997,91.4363,91.4635,4928.0
2020-02-24 10:35:00,100.88,102.48,100.72,100.91,14760.0,91.4635,92.9141,91.3184,91.4907,14760.0
2020-02-24 10:40:00,100.93,101.13,100.85,101.11,8339.0,91.5088,91.6901,91.4363,91.672,8339.0
2020-02-24 10:45:00,101.1,101.29,101.1,101.18,5585.0,91.6629,91.8352,91.6629,91.7355,5585.0
2020-02-24 10:50:00,101.19,101.3,101.16,101.22,7583.0,91.7445,91.8443,91.7173,91.7717,7583.0
2020-02-24 10:55:00,101.24,101.31,101.18,101.26,5936.0,91.7899,91.8533,91.7355,91.808,5936.0
2020-02-24 11:00:00,101.26,101.32,101.13,101.19,6302.0,91.808,91.8624,91.6901,91.7445,6302.0
2020-02-24 11:05:00,101.15,101.24,101.04,101.06,6876.0,91.7083,91.7899,91.6085,91.6267,6876.0
2020-02-24 11:10:00,101.09,101.15,101.0,101.1,12848.0,91.6539,91.7083,91.5723,91.6629,12848.0
2020-02-24 11:15:00,101.14,101.37,101.1,101.36,5165.0,91.6992,91.9077,91.6629,91.8987,5165.0
2020-02-24 11:20:00,101.36,101.43,101.18,101.18,5801.0,91.8987,91.9621,91.7355,91.7355,5801.0
2020-02-24 11:25:00,101.2,101.28,101.1,101.2,8279.0,91.7536,91.8261,91.6629,91.7536,8279.0
2020-02-24 11:30:00,101.19,101.25,101.16,101.19,3961.0,91.7445,91.7989,91.7173,91.7445,3961.0
2020-02-24 11:35:00,101.21,101.24,101.11,101.19,6589.0,91.7627,91.7899,91.672,91.7445,6589.0
2020-02-24 11:40:00,101.16,101.16,100.89,100.91,8149.0,91.7173,91.7173,91.4725,91.4907,8149.0
2020-02-24 11:45:00,100.9,100.92,100.8,100.9,7172.0,91.4816,91.4997,91.3909,91.4816,7172.0
2020-02-24 11:50:00,100.9,100.96,100.86,100.94,5513.0,91.4816,91.536,91.4453,91.5179,5513.0
2020-02-24 11:55:00,100.92,101.02,100.89,100.91,7297.0,91.4997,91.5904,91.4725,91.4907,7297.0
2020-02-24 12:00:00,100.89,100.89,100.64,100.65,12556.0,91.4725,91.4725,91.2459,91.2549,12556.0
2020-02-24 12:05:00,100.67,100.67,100.44,100.5,11534.0,91.2731,91.2731,91.0645,91.1189,11534.0
2020-02-24 12:10:00,100.5,100.57,100.39,100.42,6022.0,91.1189,91.1824,91.0192,91.0464,6022.0
2020-02-24 12:15:00,100.39,100.5,100.35,100.46,7007.0,91.0192,91.1189,90.983,91.0827,7007.0
2020-02-24 12:20:00,100.48,100.57,100.43,100.43,7046.0,91.1008,91.1824,91.0555,91.0555,7046.0
2020-02-24 12:25:00,100.41,100.54,100.4,100.46,7904.0,91.0373,91.1552,91.0283,91.0827,7904.0
2020-02-24 12:30:00,100.44,100.52,100.38,100.38,9005.0,91.0645,91.1371,91.0101,91.0101,9005.0
2020-02-24 12:35:00,100.41,100.66,100.4,100.56,13086.0,91.0373,91.264,91.0283,91.1733,13086.0
2020-02-24 12:40:00,100.59,100.65,100.53,100.62,6471.0,91.2005,91.2549,91.1461,91.2277,6471.0
2020-02-24 12:45:00,100.61,100.68,100.59,100.65,13331.0,91.2187,91.2821,91.2005,91.2549,13331.0
2020-02-24 12:50:00,100.63,100.64,100.54,100.6,5724.0,91.2368,91.2459,91.1552,91.2096,5724.0
2020-02-24 12:55:00,100.6,100.6,100.44,100.46,4956.0,91.2096,91.2096,91.0645,91.0827,4956.0
2020-02-24 13:00:00,100.44,100.44,100.26,100.29,8075.0,91.0645,91.0645,90.9014,90.9286,8075.0
2020-02-24 13:05:00,100.29,100.35,100.28,100.3,5674.0,90.9286,90.983,90.9195,90.9376,5674.0
2020-02-24 13:10:00,100.27,100.32,100.21,100.21,7428.0,90.9104,90.9558,90.856,90.856,7428.0
2020-02-24 13:15:00,100.19,100.22,100.13,100.19,7428.0,90.8379,90.8651,90.7835,90.8379,7428.0
2020-02-24 13:20:00,100.19,100.3,100.15,100.16,7663.0,90.8379,90.9376,90.8016,90.8107,7663.0
2020-02-24 13:25:00,100.13,100.38,100.12,100.34,14413.0,90.7835,91.0101,90.7744,90.9739,14413.0
2020-02-24 13:30:00,100.38,100.39,100.28,100.39,6363.0,91.0101,91.0192,90.9195,91.0192,6363.0
2020-02-24 13:35:00,100.39,100.46,100.35,100.4,3200.0,91.0192,91.0827,90.983,91.0283,3200.0
2020-02-24 13:40:00,100.39,100.4,100.32,100.36,6213.0,91.0192,91.0283,90.9558,90.992,6213.0
2020-02-24 13:45:00,100.38,100.44,100.35,100.42,4933.0,91.0101,91.0645,90.983,91.0464,4933.0
2020-02-24 13:50:00,100.43,100.43,100.38,100.43,5195.0,91.0555,91.0555,91.0101,91.0555,5195.0
2020-02-24 13:55:00,100.4,100.46,100.35,100.46,6079.0,91.0283,91.0827,90.983,91.0827,6079.0
2020-02-24 14:00:00,100.46,100.48,100.38,100.41,6119.0,91.0827,91.1008,91.0101,91.0373,6119.0
2020-02-24 14:05:00,100.4,100.44,100.3,100.34,4776.0,91.0283,91.0645,90.9376,90.9739,4776.0
2020-02-24 14:10:00,100.36,100.36,100.29,100.29,4046.0,90.992,90.992,90.9286,90.9286,4046.0
2020-02-24 14:15:00,100.27,100.34,100.24,100.26,6551.0,90.9104,90.9739,90.8832,90.9014,6551.0
2020-02-24 14:20:00,100.28,100.46,100.28,100.43,5625.0,90.9195,91.0827,90.9195,91.0555,5625.0
2020-02-24 14:25:00,100.46,100.64,100.46,100.6,4527.0,91.0827,91.2459,91.0827,91.2096,4527.0
2020-02-24 14:30:00,100.65,100.65,100.54,100.56,5356.0,91.2549,91.2549,91.1552,91.1733,5356.0
2020-02-24 14:35:00,100.55,100.63,100.52,100.61,6556.0,91.1643,91.2368,91.1371,91.2187,6556.0
2020-02-24 14:40:00,100.64,100.75,100.61,100.73,10411.0,91.2459,91.3456,91.2187,91.3275,10411.0
2020-02-24 14:45:00,100.71,100.74,100.63,100.72,7779.0,91.3093,91.3365,91.2368,91.3184,7779.0
2020-02-24 14:50:00,100.68,100.79,100.63,100.77,6015.0,91.2821,91.3819,91.2368,91.3637,6015.0
2020-02-24 14:55:00,100.78,100.93,100.76,100.9,15455.0,91.3728,91.5088,91.3547,91.4816,15455.0
2020-02-24 15:00:00,100.91,101.01,100.85,100.95,7439.0,91.4907,91.5813,91.4363,91.5269,7439.0
2020-02-24 15:05:00,100.97,100.97,100.85,100.88,5351.0,91.5451,91.5451,91.4363,91.4635,5351.0
2020-02-24 15:10:00,100.89,100.89,100.71,100.76,8327.0,91.4725,91.4725,91.3093,91.3547,8327.0
2020-02-24 15:15:00,100.76,100.79,100.68,100.76,5943.0,91.3547,91.3819,91.2821,91.3547,5943.0
2020-02-24 15:20:00,100.76,100.83,100.71,100.71,8371.0,91.3547,91.4181,91.3093,91.3093,8371.0
2020-02-24 15:25:00,100.67,100.7,100.57,100.57,9004.0,91.2731,91.3003,91.1824,91.1824,9004.0
2020-02-24 15:30:00,100.58,100.72,100.56,100.64,15288.0,91.1915,91.3184,91.1733,91.2459,15288.0
2020-02-24 15:35:00,100.63,100.65,100.55,100.6,15546.0,91.2368,91.2549,91.1643,91.2096,15546.0
2020-02-24 15:40:00,100.59,100.6,100.44,100.49,17775.0,91.2005,91.2096,91.0645,91.1099,17775.0
2020-02-24 15:45:00,100.49,100.66,100.49,100.59,22952.0,91.1099,91.264,91.1099,91.2005,22952.0
2020-02-24 15:50:00,100.59,100.6,100.38,100.38,37134.0,91.2005,91.2096,91.0101,91.0101,37134.0
2020-02-24 15:55:00,100.4,100.45,100.22,100.26,87896.0,91.0283,91.0736,90.8651,90.9014,87896.0
2020-02-25 09:30:00,100.73,100.85,100.41,100.82,28528.0,91.3275,91.4363,91.0373,91.4091,28528.0
2020-02-25 09:35:00,100.94,101.35,100.88,101.26,8978.0,91.5179,91.8896,91.4635,91.808,8978.0
2020-02-25 09:40:00,101.21,101.21,100.92,100.95,5194.0,91.7627,91.7627,91.4997,91.5269,5194.0
2020-02-25 09:45:00,100.88,100.94,100.72,100.94,6198.0,91.4635,91.5179,91.3184,91.5179,6198.0
2020-02-25 09:50:00,100.92,101.06,100.84,101.05,6552.0,91.4997,91.6267,91.4272,91.6176,6552.0
2020-02-25 09:55:00,101.03,101.12,100.89,101.06,6705.0,91.5995,91.6811,91.4725,91.6267,6705.0
2020-02-25 10:00:00,101.11,101.22,100.83,100.89,7263.0,91.672,91.7717,91.4181,91.4725,7263.0
2020-02-25 10:05:00,100.87,100.98,100.7,100.72,12583.0,91.4544,91.5541,91.3003,91.3184,12583.0
2020-02-25 10:10:00,100.69,100.75,100.45,100.48,11902.0,91.2912,91.3456,91.0736,91.1008,11902.0
2020-02-25 10:15:00,100.49,100.5,100.22,100.28,41157.0,91.1099,91.1189,90.8651,90.9195,41157.0
2020-02-25 10:20:00,100.3,100.32,100.04,100.05,12119.0,90.9376,90.9558,90.7019,90.711,12119.0
2020-02-25 10:25:00,100.04,100.04,99.67,99.75,21886.0,90.7019,90.7019,90.3664,90.439,21886.0
2020-02-25 10:30:00,99.77,99.81,99.17,99.57,37202.0,90.4571,90.4934,89.9131,90.2758,37202.0
2020-02-25 10:35:00,99.53,99.78,99.51,99.63,9303.0,90.2395,90.4662,90.2214,90.3302,9303.0
2020-02-25 10:40:00,99.52,99.82,99.36,99.76,14693.0,90.2304,90.5024,90.0854,90.448,14693.0
2020-02-25 10:45:00,99.73,99.86,99.64,99.66,6041.0,90.4208,90.5387,90.3392,90.3574,6041.0
2020-02-25 10:50:00,99.66,99.72,99.24,99.39,8395.0,90.3574,90.4118,89.9766,90.1126,8395.0
2020-02-25 10:55:00,99.47,99.55,99.34,99.55,7703.0,90.1851,90.2576,90.0672,90.2576,7703.0
2020-02-25 11:00:00,99.61,99.72,99.42,99.42,12998.0,90.312,90.4118,90.1398,90.1398,12998.0
2020-02-25 11:05:00,99.42,99.53,99.28,99.39,12131.0,90.1398,90.2395,90.0128,90.1126,12131.0
2020-02-25 11:10:00,99.42,99.68,99.38,99.57,13429.0,90.1398,90.3755,90.1035,90.2758,13429.0
2020-02-25 11:15:00,99.57,99.57,99.25,99.31,37975.0,90.2758,90.2758,89.9856,90.04,37975.0
2020-02-25 11:20:00,99.32,99.32,99.13,99.29,13343.0,90.0491,90.0491,89.8768,90.0219,13343.0
2020-02-25 11:25:00,99.28,99.55,99.27,99.55,21496.0,90.0128,90.2576,90.0038,90.2576,21496.0
2020-02-25 11:30:00,99.54,99.57,99.28,99.42,11611.0,90.2486,90.2758,90.0128,90.1398,11611.0
2020-02-25 11:35:00,99.46,99.46,99.34,99.43,4705.0,90.176,90.176,90.0672,90.1488,4705.0
2020-02-25 11:40:00,99.45,99.5,99.33,99.36,8892.0,90.167,90.2123,90.0582,90.0854,8892.0
2020-02-25 11:45:00,99.36,99.7,99.34,99.66,27467.0,90.0854,90.3936,90.0672,90.3574,27467.0
2020-02-25 11:50:00,99.61,99.65,99.52,99.55,5913.0,90.312,90.3483,90.2304,90.2576,5913.0
2020-02-25 11:55:00,99.58,99.6,99.44,99.52,31844.0,90.2848,90.303,90.1579,90.2304,31844.0
2020-02-25 12:00:00,99.52,99.75,99.52,99.64,50464.0,90.2304,90.439,90.2304,90.3392,50464.0
2020-02-25 12:05:00,99.64,99.75,99.57,99.58,33396.0,90.3392,90.439,90.2758,90.2848,33396.0
2020-02-25 12:10:00,99.59,99.73,99.58,99.67,28574.0,90.2939,90.4208,90.2848,90.3664,28574.0
2020-02-25 12:15:00,99.66,99.7,99.52,99.58,25565.0,90.3574,90.3936,90.2304,90.2848,25565.0
2020-02-25 12:20:00,99.58,99.67,99.37,99.37,40793.0,90.2848,90.3664,90.0944,90.0944,40793.0
2020-02-25 12:25:00,99.39,99.49,99.36,99.45,8482.0,90.1126,90.2032,90.0854,90.167,8482.0
2020-02-25 12:30:00,99.46,99.64,99.43,99.63,3262.0,90.176,90.3392,90.1488,90.3302,3262.0
2020-02-25 12:35:00,99.62,99.67,99.57,99.6,4616.0,90.3211,90.3664,90.2758,90.303,4616.0
2020-02-25 12:40:00,99.58,99.58,99.27,99.36,29724.0,90.2848,90.2848,90.0038,90.0854,29724.0
2020-02-25 12:45:00,99.25,99.28,99.16,99.21,6071.0,89.9856,90.0128,89.904,89.9494,6071.0
2020-02-25 12:50:00,99.17,99.35,99.12,99.31,6736.0,89.9131,90.0763,89.8678,90.04,6736.0
2020-02-25 12:55:00,99.29,99.3,99.04,99.04,6878.0,90.0219,90.031,89.7952,89.7952,6878.0
2020-02-25 13:00:00,99.01,99.24,98.95,99.15,13596.0,89.768,89.9766,89.7136,89.895,13596.0
2020-02-25 13:05:00,99.14,99.29,99.14,99.23,3412.0,89.8859,90.0219,89.8859,89.9675,3412.0
2020-02-25 13:10:00,99.28,99.35,99.2,99.23,4052.0,90.0128,90.0763,89.9403,89.9675,4052.0
2020-02-25 13:15:00,99.2,99.23,98.97,99.0,5745.0,89.9403,89.9675,89.7318,89.759,5745.0
2020-02-25 13:20:00,99.0,99.11,98.96,99.05,2900.0,89.759,89.8587,89.7227,89.8043,2900.0
2020-02-25 13:25:00,99.04,99.11,98.99,99.01,5350.0,89.7952,89.8587,89.7499,89.768,5350.0
2020-02-25 13:30:00,99.0,99.0,98.81,98.89,7366.0,89.759,89.759,89.5867,89.6592,7366.0
2020-02-25 13:35:00,98.92,98.94,98.77,98.81,8204.0,89.6864,89.7046,89.5504,89.5867,8204.0
2020-02-25 13:40:00,98.79,98.89,98.74,98.87,7425.0,89.5686,89.6592,89.5232,89.6411,7425.0
2020-02-25 13:45:00,98.85,98.87,98.77,98.78,5546.0,89.623,89.6411,89.5504,89.5595,5546.0
2020-02-25 13:50:00,98.79,98.92,98.67,98.71,8507.0,89.5686,89.6864,89.4598,89.496,8507.0
2020-02-25 13:55:00,98.74,98.74,98.44,98.44,15903.0,89.5232,89.5232,89.2512,89.2512,15903.0
2020-02-25 14:00:00,98.44,98.44,98.13,98.15,14142.0,89.2512,89.2512,88.9702,88.9883,14142.0
2020-02-25 14:05:00,98.15,98.25,97.86,97.9,23542.0,88.9883,89.079,88.7254,88.7616,23542.0
2020-02-25 14:10:00,97.95,98.25,97.92,98.25,7975.0,88.807,89.079,88.7798,89.079,7975.0
2020-02-25 14:15:00,98.3,98.3,98.02,98.11,7047.0,89.1243,89.1243,88.8704,88.952,7047.0
2020-02-25 14:20:00,98.09,98.17,97.94,97.96,11690.0,88.9339,89.0064,88.7979,88.816,11690.0
2020-02-25 14:25:00,97.98,98.08,97.83,97.84,11268.0,88.8342,88.9248,88.6982,88.7072,11268.0
2020-02-25 14:30:00,97.84,97.96,97.68,97.76,16932.0,88.7072,88.816,88.5622,88.6347,16932.0
2020-02-25 14:35:00,97.76,97.77,97.59,97.6,9904.0,88.6347,88.6438,88.4806,88.4896,9904.0
2020-02-25 14:40:00,97.62,97.98,97.53,97.98,15870.0,88.5078,88.8342,88.4262,88.8342,15870.0
2020-02-25 14:45:00,97.97,98.14,97.87,98.12,11670.0,88.8251,88.9792,88.7344,88.9611,11670.0
2020-02-25 14:50:00,98.1,98.23,97.99,98.23,8212.0,88.943,89.0608,88.8432,89.0608,8212.0
2020-02-25 14:55:00,98.23,98.23,98.05,98.06,11539.0,89.0608,89.0608,88.8976,88.9067,11539.0
2020-02-25 15:00:00,98.09,98.33,98.08,98.08,14972.0,88.9339,89.1515,88.9248,88.9248,14972.0
2020-02-25 15:05:00,98.12,98.29,98.09,98.2,39413.0,88.9611,89.1152,88.9339,89.0336,39413.0
2020-02-25 15:10:00,98.2,98.23,98.01,98.06,23938.0,89.0336,89.0608,88.8614,88.9067,23938.0
2020-02-25 15:15:00,98.03,98.18,98.0,98.17,23798.0,88.8795,89.0155,88.8523,89.0064,23798.0
2020-02-25 15:20:00,98.18,98.2,97.69,97.83,38951.0,89.0155,89.0336,88.5712,88.6982,38951.0
2020-02-25 15:25:00,97.8,98.0,97.75,97.96,14120.0,88.671,88.8523,88.6256,88.816,14120.0
2020-02-25 15:30:00,97.95,97.97,97.55,97.75,25772.0,88.807,88.8251,88.4443,88.6256,25772.0
2020-02-25 15:35:00,97.76,97.85,97.62,97.67,53632.0,88.6347,88.7163,88.5078,88.5531,53632.0
2020-02-25 15:40:00,97.67,97.99,97.67,97.91,14657.0,88.5531,88.8432,88.5531,88.7707,14657.0
2020-02-25 15:45:00,97.93,98.15,97.88,97.91,24652.0,88.7888,88.9883,88.7435,88.7707,24652.0
2020-02-25 15:50:00,97.91,98.24,97.76,98.24,161035.0,88.7707,89.0699,88.6347,89.0699,161035.0
2020-02-25 15:55:00,98.21,98.22,97.9,97.95,141203.0,89.0427,89.0518,88.7616,88.807,141203.0
2020-02-26 09:30:00,98.3,98.76,98.0,98.61,75996.0,89.1243,89.5414,88.8523,89.4054,75996.0
2020-02-26 09:35:00,98.64,99.1,98.52,98.93,10965.0,89.4326,89.8496,89.3238,89.6955,10965.0
2020-02-26 09:40:00,98.99,99.3,98.89,99.16,11098.0,89.7499,90.031,89.6592,89.904,11098.0
2020-02-26 09:45:00,99.17,99.19,98.71,98.82,39780.0,89.9131,89.9312,89.496,89.5958,39780.0
2020-02-26 09:50:00,98.84,98.9,98.67,98.81,33753.0,89.6139,89.6683,89.4598,89.5867,33753.0
2020-02-26 09:55:00,98.87,98.92,98.57,98.71,20556.0,89.6411,89.6864,89.3691,89.496,20556.0
2020-02-26 10:00:00,98.67,98.76,98.51,98.76,9491.0,89.4598,89.5414,89.3147,89.5414,9491.0
2020-02-26 10:05:00,98.74,99.31,98.74,99.31,22475.0,89.5232,90.04,89.5232,90.04,22475.0
2020-02-26 10:10:00,99.31,99.31,98.91,99.23,24698.0,90.04,90.04,89.6774,89.9675,24698.0
2020-02-26 10:15:00,99.29,99.41,99.16,99.16,16023.0,90.0219,90.1307,89.904,89.904,16023.0
2020-02-26 10:20:00,99.22,99.32,99.11,99.26,12587.0,89.9584,90.0491,89.8587,89.9947,12587.0
2020-02-26 10:25:00,99.26,99.3,99.04,99.04,12222.0,89.9947,90.031,89.7952,89.7952,12222.0
2020-02-26 10:30:00,99.04,99.23,98.99,99.09,13859.0,89.7952,89.9675,89.7499,89.8406,13859.0
2020-02-26 10:35:00,99.1,99.2,99.03,99.03,11937.0,89.8496,89.9403,89.7862,89.7862,11937.0
2020-02-26 10:40:00,99.02,99.36,99.01,99.36,16404.0,89.7771,90.0854,89.768,90.0854,16404.0
2020-02-26 10:45:00,99.34,99.34,99.11,99.22,8926.0,90.0672,90.0672,89.8587,89.9584,8926.0
2020-02-26 10:50:00,99.21,99.28,99.07,99.12,11911.0,89.9494,90.0128,89.8224,89.8678,11911.0
2020-02-26 10:55:00,99.13,99.17,98.97,98.98,22845.0,89.8768,89.9131,89.7318,89.7408,22845.0
2020-02-26 11:00:00,98.98,99.16,98.97,99.14,10195.0,89.7408,89.904,89.7318,89.8859,10195.0
2020-02-26 11:05:00,99.11,99.12,98.99,99.0,20473.0,89.8587,89.8678,89.7499,89.759,20473.0
2020-02-26 11:10:00,99.0,99.07,98.97,99.04,15643.0,89.759,89.8224,89.7318,89.7952,15643.0
2020-02-26 11:15:00,99.03,99.11,99.01,99.06,27795.0,89.7862,89.8587,89.768,89.8134,27795.0
2020-02-26 11:20:00,99.09,99.09,98.98,99.04,18685.0,89.8406,89.8406,89.7408,89.7952,18685.0
2020-02-26 11:25:00,99.05,99.06,98.99,99.05,21366.0,89.8043,89.8134,89.7499,89.8043,21366.0
2020-02-26 11:30:00,99.0,99.0,98.89,98.98,39322.0,89.759,89.759,89.6592,89.7408,39322.0
2020-02-26 11:35:00,98.98,99.14,98.89,99.12,23438.0,89.7408,89.8859,89.6592,89.8678,23438.0
2020-02-26 11:40:00,99.11,99.16,98.99,99.01,7544.0,89.8587,89.904,89.7499,89.768,7544.0
2020-02-26 11:45:00,98.99,99.1,98.95,99.04,14412.0,89.7499,89.8496,89.7136,89.7952,14412.0
2020-02-26 11:50:00,99.04,99.06,98.9,98.92,22426.0,89.7952,89.8134,89.6683,89.6864,22426.0
2020-02-26 11:55:00,98.91,98.92,98.78,98.78,11034.0,89.6774,89.6864,89.5595,89.5595,11034.0
2020-02-26 12:00:00,98.8,98.83,98.49,98.49,5668.0,89.5776,89.6048,89.2966,89.2966,5668.0
2020-02-26 12:05:00,98.45,98.45,98.15,98.28,12120.0,89.2603,89.2603,88.9883,89.1062,12120.0
2020-02-26 12:10:00,98.25,98.25,98.0,98.08,5641.0,89.079,89.079,88.8523,88.9248,5641.0
2020-02-26 12:15:00,98.13,98.21,97.98,98.21,11273.0,88.9702,89.0427,88.8342,89.0427,11273.0
2020-02-26 12:20:00,98.28,98.37,98.13,98.31,13598.0,89.1062,89.1878,88.9702,89.1334,13598.0
2020-02-26 12:25:00,98.29,98.3,98.18,98.28,7407.0,89.1152,89.1243,89.0155,89.1062,7407.0
2020-02-26 12:30:00,98.31,98.56,98.3,98.54,12557.0,89.1334,89.36,89.1243,89.3419,12557.0
2020-02-26 12:35:00,98.57,98.68,98.41,98.53,41831.0,89.3691,89.4688,89.224,89.3328,41831.0
2020-02-26 12:40:00,98.54,98.57,98.37,98.4,27653.0,89.3419,89.3691,89.1878,89.215,27653.0
2020-02-26 12:45:00,98.43,98.57,98.41,98.54,17637.0,89.2422,89.3691,89.224,89.3419,17637.0
2020-02-26 12:50:00,98.56,98.61,98.46,98.51,34596.0,89.36,89.4054,89.2694,89.3147,34596.0
2020-02-26 12:55:00,98.51,98.62,98.41,98.58,36568.0,89.3147,89.4144,89.224,89.3782,36568.0
2020-02-26 13:00:00,98.58,98.68,98.57,98.61,9014.0,89.3782,89.4688,89.3691,89.4054,9014.0
2020-02-26 13:05:00,98.63,98.63,98.49,98.52,18487.0,89.4235,89.4235,89.2966,89.3238,18487.0
2020-02-26 13:10:00,98.53,98.55,98.07,98.15,14253.0,89.3328,89.351,88.9158,88.9883,14253.0
2020-02-26 13:15:00,98.15,98.25,98.03,98.11,8738.0,88.9883,89.079,88.8795,88.952,8738.0
2020-02-26 13:20:00,98.16,98.43,98.15,98.33,43020.0,88.9974,89.2422,88.9883,89.1515,43020.0
2020-02-26 13:25:00,98.38,98.5,98.35,98.39,7558.0,89.1968,89.3056,89.1696,89.2059,7558.0
2020-02-26 13:30:00,98.35,98.39,97.96,98.02,18706.0,89.1696,89.2059,88.816,88.8704,18706.0
2020-02-26 13:35:00,98.0,98.16,97.89,97.89,43161.0,88.8523,88.9974,88.7526,88.7526,43161.0
2020-02-26 13:40:00,97.89,98.05,97.83,98.03,30955.0,88.7526,88.8976,88.6982,88.8795,30955.0
2020-02-26 13:45:00,97.97,98.46,97.92,98.36,19409.0,88.8251,89.2694,88.7798,89.1787,19409.0
2020-02-26 13:50:00,98.32,98.46,98.02,98.02,40236.0,89.1424,89.2694,88.8704,88.8704,40236.0
2020-02-26 13:55:00,98.0,98.03,97.69,97.78,54757.0,88.8523,88.8795,88.5712,88.6528,54757.0
2020-02-26 14:00:00,97.78,98.05,97.71,97.83,72725.0,88.6528,88.8976,88.5894,88.6982,72725.0
2020-02-26 14:05:00,97.8,98.14,97.8,97.92,12035.0,88.671,88.9792,88.671,88.7798,12035.0
2020-02-26 14:10:00,97.95,98.18,97.85,98.16,13419.0,88.807,89.0155,88.7163,88.9974,13419.0
2020-02-26 14:15:00,98.16,98.2,97.88,97.88,29966.0,88.9974,89.0336,88.7435,88.7435,29966.0
2020-02-26 14:20:00,97.86,98.05,97.76,97.99,17015.0,88.7254,88.8976,88.6347,88.8432,17015.0
2020-02-26 14:25:00,98.06,98.17,97.97,97.99,19610.0,88.9067,89.0064,88.8251,88.8432,19610.0
2020-02-26 14:30:00,98.0,98.12,97.83,97.95,25029.0,88.8523,88.9611,88.6982,88.807,25029.0
2020-02-26 14:35:00,97.93,98.19,97.93,98.02,20979.0,88.7888,89.0246,88.7888,88.8704,20979.0
2020-02-26 14:40:00,98.03,98.03,97.86,97.94,23690.0,88.8795,88.8795,88.7254,88.7979,23690.0
2020-02-26 14:45:00,97.98,98.15,97.91,98.08,14676.0,88.8342,88.9883,88.7707,88.9248,14676.0
2020-02-26 14:50:00,98.08,98.1,97.91,98.05,14372.0,88.9248,88.943,88.7707,88.8976,14372.0
2020-02-26 14:55:00,98.03,98.08,97.76,97.83,53546.0,88.8795,88.9248,88.6347,88.6982,53546.0
2020-02-26 15:00:00,97.84,98.1,97.84,97.98,38306.0,88.7072,88.943,88.7072,88.8342,38306.0
2020-02-26 15:05:00,98.01,98.1,97.92,98.1,12791.0,88.8614,88.943,88.7798,88.943,12791.0
2020-02-26 15:10:00,98.12,98.3,98.04,98.17,9463.0,88.9611,89.1243,88.8886,89.0064,9463.0
2020-02-26 15:15:00,98.16,98.35,98.16,98.28,11481.0,88.9974,89.1696,88.9974,89.1062,11481.0
2020-02-26 15:20:00,98.29,98.29,97.97,97.97,10534.0,89.1152,89.1152,88.8251,88.8251,10534.0
2020-02-26 15:25:00,97.96,98.0,97.78,97.84,14673.0,88.816,88.8523,88.6528,88.7072,14673.0
2020-02-26 15:30:00,97.83,97.94,97.75,97.83,15196.0,88.6982,88.7979,88.6256,88.6982,15196.0
2020-02-26 15:35:00,97.83,97.97,97.79,97.95,24602.0,88.6982,88.8251,88.6619,88.807,24602.0
2020-02-26 15:40:00,97.98,97.99,97.76,97.86,29869.0,88.8342,88.8432,88.6347,88.7254,29869.0
2020-02-26 15:45:00,97.87,97.87,97.72,97.78,29004.0,88.7344,88.7344,88.5984,88.6528,29004.0
2020-02-26 15:50:00,97.75,97.85,97.59,97.59,45438.0,88.6256,88.7163,88.4806,88.4806,45438.0
2020-02-26 15:55:00,97.58,97.76,97.47,97.51,215957.0,88.4715,88.6347,88.3718,88.408,215957.0
2020-02-27 09:30:00,95.79,96.12,95.48,95.58,56141.0,86.8486,87.1478,86.5675,86.6582,56141.0
2020-02-27 09:35:00,95.51,96.0,95.42,95.93,44130.0,86.5947,87.039,86.5131,86.9755,44130.0
2020-02-27 09:40:00,95.95,95.96,95.47,95.57,11222.0,86.9937,87.0027,86.5585,86.6491,11222.0
2020-02-27 09:45:00,95.58,95.65,95.35,95.5,71334.0,86.6582,86.7217,86.4497,86.5857,71334.0
2020-02-27 09:50:00,95.49,95.85,95.44,95.79,20200.0,86.5766,86.903,86.5313,86.8486,20200.0
2020-02-27 09:55:00,95.83,95.99,95.74,95.78,15781.0,86.8849,87.0299,86.8033,86.8395,15781.0
2020-02-27 10:00:00,95.85,95.92,95.43,95.5,37554.0,86.903,86.9665,86.5222,86.5857,37554.0
2020-02-27 10:05:00,95.5,95.81,95.42,95.74,15339.0,86.5857,86.8667,86.5131,86.8033,15339.0
2020-02-27 10:10:00,95.82,95.93,95.59,95.91,15751.0,86.8758,86.9755,86.6673,86.9574,15751.0
2020-02-27 10:15:00,95.89,95.89,95.41,95.56,23285.0,86.9393,86.9393,86.5041,86.6401,23285.0
2020-02-27 10:20:00,95.56,95.59,95.25,95.35,76804.0,86.6401,86.6673,86.359,86.4497,76804.0
2020-02-27 10:25:00,95.34,95.34,95.01,95.14,71200.0,86.4406,86.4406,86.1414,86.2593,71200.0
2020-02-27 10:30:00,95.18,95.2,94.63,94.73,54440.0,86.2955,86.3137,85.7969,85.8875,54440.0
2020-02-27 10:35:00,94.73,95.13,94.72,95.04,25525.0,85.8875,86.2502,85.8785,86.1686,25525.0
2020-02-27 10:40:00,95.04,95.09,94.79,94.93,17966.0,86.1686,86.2139,85.9419,86.0689,17966.0
2020-02-27 10:45:00,94.95,95.17,94.89,95.08,17200.0,86.087,86.2865,86.0326,86.2049,17200.0
2020-02-27 10:50:00,95.06,95.29,94.99,95.1,12909.0,86.1867,86.3953,86.1233,86.223,12909.0
2020-02-27 10:55:00,95.08,95.17,94.87,95.1,11348.0,86.2049,86.2865,86.0145,86.223,11348.0
2020-02-27 11:00:00,95.12,95.33,95.12,95.31,17788.0,86.2411,86.4315,86.2411,86.4134,17788.0
2020-02-27 11:05:00,95.22,95.6,95.17,95.4,28484.0,86.3318,86.6763,86.2865,86.495,28484.0
2020-02-27 11:10:00,95.36,95.44,95.18,95.3,12930.0,86.4587,86.5313,86.2955,86.4043,12930.0
2020-02-27 11:15:00,95.31,95.63,95.3,95.59,18453.0,86.4134,86.7035,86.4043,86.6673,18453.0
2020-02-27 11:20:00,95.62,95.62,95.36,95.39,39435.0,86.6945,86.6945,86.4587,86.4859,39435.0
2020-02-27 11:25:00,95.37,95.47,95.35,95.47,31902.0,86.4678,86.5585,86.4497,86.5585,31902.0
2020-02-27 11:30:00,95.44,95.48,95.16,95.17,168147.0,86.5313,86.5675,86.2774,86.2865,168147.0
2020-02-27 11:35:00,95.16,95.33,94.76,94.8,22936.0,86.2774,86.4315,85.9147,85.951,22936.0
2020-02-27 11:40:00,94.77,94.91,94.72,94.8,19895.0,85.9238,86.0507,85.8785,85.951,19895.0
2020-02-27 11:45:00,94.72,95.33,94.72,95.25,28023.0,85.8785,86.4315,85.8785,86.359,28023.0
2020-02-27 11:50:00,95.28,95.51,95.14,95.49,24654.0,86.3862,86.5947,86.2593,86.5766,24654.0
2020-02-27 11:55:00,95.51,95.82,95.46,95.81,40300.0,86.5947,86.8758,86.5494,86.8667,40300.0
2020-02-27 12:00:00,95.77,95.99,95.66,95.83,13785.0,86.8305,87.0299,86.7307,86.8849,13785.0
2020-02-27 12:05:00,95.8,95.94,95.56,95.85,34932.0,86.8577,86.9846,86.6401,86.903,34932.0
2020-02-27 12:10:00,95.9,96.11,95.85,96.11,11995.0,86.9483,87.1387,86.903,87.1387,11995.0
2020-02-27 12:15:00,96.13,96.23,96.0,96.23,12107.0,87.1569,87.2475,87.039,87.2475,12107.0
2020-02-27 12:20:00,96.19,96.19,95.65,95.83,14277.0,87.2113,87.2113,86.7217,86.8849,14277.0
2020-02-27 12:25:00,95.83,96.22,95.83,96.22,13771.0,86.8849,87.2385,86.8849,87.2385,13771.0
2020-02-27 12:30:00,96.19,96.47,96.19,96.45,19592.0,87.2113,87.4651,87.2113,87.447,19592.0
2020-02-27 12:35:00,96.44,96.7,96.44,96.59,12411.0,87.4379,87.6737,87.4379,87.5739,12411.0
2020-02-27 12:40:00,96.56,96.63,96.18,96.18,9644.0,87.5467,87.6102,87.2022,87.2022,9644.0
2020-02-27 12:45:00,96.17,96.22,96.04,96.22,9311.0,87.1931,87.2385,87.0753,87.2385,9311.0
2020-02-27 12:50:00,96.17,96.23,96.05,96.11,6235.0,87.1931,87.2475,87.0843,87.1387,6235.0
2020-02-27 12:55:00,96.05,96.12,95.82,95.83,10337.0,87.0843,87.1478,86.8758,86.8849,10337.0
2020-02-27 13:00:00,95.83,95.98,95.67,95.98,9735.0,86.8849,87.0209,86.7398,87.0209,9735.0
2020-02-27 13:05:00,95.94,96.08,95.85,96.06,8468.0,86.9846,87.1115,86.903,87.0934,8468.0
2020-02-27 13:10:00,96.04,96.16,96.04,96.06,9276.0,87.0753,87.1841,87.0753,87.0934,9276.0
2020-02-27 13:15:00,96.12,96.12,95.81,95.85,10555.0,87.1478,87.1478,86.8667,86.903,10555.0
2020-02-27 13:20:00,95.84,95.87,95.68,95.68,6018.0,86.8939,86.9211,86.7489,86.7489,6018.0
2020-02-27 13:25:00,95.66,95.79,95.54,95.59,10131.0,86.7307,86.8486,86.6219,86.6673,10131.0
2020-02-27 13:30:00,95.54,95.67,95.5,95.53,8454.0,86.6219,86.7398,86.5857,86.6129,8454.0
2020-02-27 13:35:00,95.5,95.61,95.35,95.56,25771.0,86.5857,86.6854,86.4497,86.6401,25771.0
2020-02-27 13:40:00,95.59,95.64,95.09,95.28,33468.0,86.6673,86.7126,86.2139,86.3862,33468.0
2020-02-27 13:45:00,95.27,95.52,95.23,95.5,26891.0,86.3771,86.6038,86.3409,86.5857,26891.0
2020-02-27 13:50:00,95.48,95.78,95.37,95.68,43142.0,86.5675,86.8395,86.4678,86.7489,43142.0
2020-02-27 13:55:00,95.64,95.7,95.27,95.33,26455.0,86.7126,86.767,86.3771,86.4315,26455.0
2020-02-27 14:00:00,95.39,95.43,95.15,95.28,18312.0,86.4859,86.5222,86.2683,86.3862,18312.0
2020-02-27 14:05:00,95.26,95.32,94.94,95.02,15526.0,86.3681,86.4225,86.0779,86.1505,15526.0
2020-02-27 14:10:00,94.98,95.19,94.89,95.16,11800.0,86.1142,86.3046,86.0326,86.2774,11800.0
2020-02-27 14:15:00,95.15,95.26,94.94,94.95,16883.0,86.2683,86.3681,86.0779,86.087,16883.0
2020-02-27 14:20:00,94.95,95.15,94.86,95.13,16174.0,86.087,86.2683,86.0054,86.2502,16174.0
2020-02-27 14:25:00,95.18,95.38,95.1,95.21,13236.0,86.2955,86.4769,86.223,86.3227,13236.0
2020-02-27 14:30:00,95.19,95.21,94.96,95.04,13297.0,86.3046,86.3227,86.0961,86.1686,13297.0
2020-02-27 14:35:00,95.04,95.18,95.01,95.06,11871.0,86.1686,86.2955,86.1414,86.1867,11871.0
2020-02-27 14:40:00,95.07,95.25,95.02,95.25,16999.0,86.1958,86.359,86.1505,86.359,16999.0
2020-02-27 14:45:00,95.26,95.26,94.9,95.07,14337.0,86.3681,86.3681,86.0417,86.1958,14337.0
2020-02-27 14:50:00,95.07,95.15,94.92,94.92,15803.0,86.1958,86.2683,86.0598,86.0598,15803.0
2020-02-27 14:55:00,94.95,94.96,94.67,94.79,17734.0,86.087,86.0961,85.8331,85.9419,17734.0
2020-02-27 15:00:00,94.8,94.8,94.43,94.55,18129.0,85.951,85.951,85.6155,85.7243,18129.0
2020-02-27 15:05:00,94.54,94.67,94.43,94.64,14721.0,85.7153,85.8331,85.6155,85.8059,14721.0
2020-02-27 15:10:00,94.66,94.74,94.56,94.61,17200.0,85.8241,85.8966,85.7334,85.7787,17200.0
2020-02-27 15:15:00,94.53,94.64,94.34,94.38,19536.0,85.7062,85.8059,85.5339,85.5702,19536.0
2020-02-27 15:20:00,94.39,94.43,94.2,94.22,27285.0,85.5793,85.6155,85.407,85.4251,27285.0
2020-02-27 15:25:00,94.26,94.32,94.03,94.03,19441.0,85.4614,85.5158,85.2529,85.2529,19441.0
2020-02-27 15:30:00,94.07,94.07,93.87,93.99,24372.0,85.2891,85.2891,85.1078,85.2166,24372.0
2020-02-27 15:35:00,93.97,94.03,93.82,93.83,34065.0,85.1985,85.2529,85.0625,85.0716,34065.0
2020-02-27 15:40:00,93.84,93.88,93.52,93.57,35846.0,85.0806,85.1169,84.7905,84.8358,35846.0
2020-02-27 15:45:00,93.56,93.75,93.54,93.64,61470.0,84.8268,84.999,84.8086,84.8993,61470.0
2020-02-27 15:50:00,93.59,93.63,92.83,92.92,91994.0,84.854,84.8902,84.1649,84.2465,91994.0
2020-02-27 15:55:00,92.91,93.03,92.65,92.69,245740.0,84.2374,84.3462,84.0017,84.038,245740.0
2020-02-28 09:30:00,90.64,91.27,90.16,91.27,73416.0,82.1793,82.7505,81.7441,82.7505,73416.0
2020-02-28 09:35:00,91.1,91.71,91.02,91.4,51886.0,82.5964,83.1494,82.5238,82.8684,51886.0
2020-02-28 09:40:00,91.4,91.73,91.34,91.44,68872.0,82.8684,83.1676,82.814,82.9046,68872.0
2020-02-28 09:45:00,91.44,91.5,90.8,91.09,84605.0,82.9046,82.959,82.3244,82.5873,84605.0
2020-02-28 09:50:00,91.09,91.16,90.43,90.54,46606.0,82.5873,82.6508,81.9889,82.0887,46606.0
2020-02-28 09:55:00,90.54,90.54,90.02,90.09,29759.0,82.0887,82.0887,81.6172,81.6807,29759.0
2020-02-28 10:00:00,90.07,90.15,89.45,89.52,72309.0,81.6625,81.7351,81.1004,81.1639,72309.0
2020-02-28 10:05:00,89.46,90.25,89.45,89.86,33231.0,81.1095,81.8257,81.1004,81.4721,33231.0
2020-02-28 10:10:00,89.85,90.0,89.67,89.96,70970.0,81.4631,81.5991,81.2999,81.5628,70970.0
2020-02-28 10:15:00,89.96,90.23,89.83,90.04,44009.0,81.5628,81.8076,81.4449,81.6353,44009.0
2020-02-28 10:20:00,90.08,90.13,89.59,89.69,23010.0,81.6716,81.7169,81.2273,81.318,23010.0
2020-02-28 10:25:00,89.7,90.13,89.5,89.5,44685.0,81.3271,81.7169,81.1457,81.1457,44685.0
2020-02-28 10:30:00,89.49,90.06,89.45,90.0,54015.0,81.1367,81.6535,81.1004,81.5991,54015.0
2020-02-28 10:35:00,90.08,90.24,89.78,89.8,28612.0,81.6716,81.8167,81.3996,81.4177,28612.0
2020-02-28 10:40:00,89.85,89.88,89.26,89.34,35580.0,81.4631,81.4903,80.9281,81.0007,35580.0
2020-02-28 10:45:00,89.43,89.51,89.14,89.22,14023.0,81.0823,81.1548,80.8193,80.8919,14023.0
2020-02-28 10:50:00,89.2,89.71,89.2,89.6,37663.0,80.8737,81.3361,80.8737,81.2364,37663.0
2020-02-28 10:55:00,89.68,89.68,88.98,89.2,35183.0,81.3089,81.3089,80.6743,80.8737,35183.0
2020-02-28 11:00:00,89.19,89.25,88.71,88.92,25411.0,80.8647,80.9191,80.4295,80.6199,25411.0
2020-02-28 11:05:00,88.92,88.98,88.67,88.69,17239.0,80.6199,80.6743,80.3932,80.4113,17239.0
2020-02-28 11:10:00,88.75,88.92,88.7,88.81,46321.0,80.4657,80.6199,80.4204,80.5201,46321.0
2020-02-28 11:15:00,88.81,88.99,88.76,88.99,42056.0,80.5201,80.6833,80.4748,80.6833,42056.0
2020-02-28 11:20:00,88.98,89.16,88.77,89.0,37472.0,80.6743,80.8375,80.4839,80.6924,37472.0
2020-02-28 11:25:00,88.95,89.2,88.76,89.2,34740.0,80.6471,80.8737,80.4748,80.8737,34740.0
2020-02-28 11:30:00,89.22,89.51,89.1,89.25,14112.0,80.8919,81.1548,80.7831,80.9191,14112.0
2020-02-28 11:35:00,89.31,89.73,89.12,89.72,15196.0,80.9735,81.3543,80.8012,81.3452,15196.0
2020-02-28 11:40:00,89.75,90.48,89.64,90.38,37541.0,81.3724,82.0343,81.2727,81.9436,37541.0
2020-02-28 11:45:00,90.35,90.42,89.96,90.06,62357.0,81.9164,81.9799,81.5628,81.6535,62357.0
2020-02-28 11:50:00,90.01,90.26,89.77,89.84,25417.0,81.6081,81.8348,81.3905,81.454,25417.0
2020-02-28 11:55:00,89.88,90.03,89.48,89.51,15708.0,81.4903,81.6263,81.1276,81.1548,15708.0
2020-02-28 12:00:00,89.54,89.58,89.08,89.46,37398.0,81.182,81.2183,80.7649,81.1095,37398.0
2020-02-28 12:05:00,89.44,89.68,89.39,89.55,20031.0,81.0913,81.3089,81.046,81.1911,20031.0
2020-02-28 12:10:00,89.55,89.57,89.06,89.1,27061.0,81.1911,81.2092,80.7468,80.7831,27061.0
2020-02-28 12:15:00,89.07,89.44,88.95,89.42,21749.0,80.7559,81.0913,80.6471,81.0732,21749.0
2020-02-28 12:20:00,89.43,89.54,89.32,89.34,14469.0,81.0823,81.182,80.9825,81.0007,14469.0
2020-02-28 12:25:00,89.34,89.61,89.22,89.51,15254.0,81.0007,81.2455,80.8919,81.1548,15254.0
2020-02-28 12:30:00,89.53,89.75,89.52,89.64,13308.0,81.1729,81.3724,81.1639,81.2727,13308.0
2020-02-28 12:35:00,89.67,89.86,89.47,89.68,7296.0,81.2999,81.4721,81.1185,81.3089,7296.0
2020-02-28 12:40:00,89.64,89.88,89.41,89.47,10050.0,81.2727,81.4903,81.0641,81.1185,10050.0
2020-02-28 12:45:00,89.43,89.49,89.13,89.28,13172.0,81.0823,81.1367,80.8103,80.9463,13172.0
2020-02-28 12:50:00,89.31,89.69,89.3,89.67,9849.0,80.9735,81.318,80.9644,81.2999,9849.0
2020-02-28 12:55:00,89.66,89.82,89.58,89.77,24278.0,81.2908,81.4359,81.2183,81.3905,24278.0
2020-02-28 13:00:00,89.72,89.9,89.46,89.49,11590.0,81.3452,81.5084,81.1095,81.1367,11590.0
2020-02-28 13:05:00,89.5,89.84,89.47,89.75,13549.0,81.1457,81.454,81.1185,81.3724,13549.0
2020-02-28 13:10:00,89.74,89.75,89.09,89.09,9048.0,81.3633,81.3724,80.774,80.774,9048.0
2020-02-28 13:15:00,89.07,89.51,89.03,89.32,36231.0,80.7559,81.1548,80.7196,80.9825,36231.0
2020-02-28 13:20:00,89.27,89.42,89.21,89.35,13261.0,80.9372,81.0732,80.8828,81.0097,13261.0
2020-02-28 13:25:00,89.35,89.48,89.16,89.22,11749.0,81.0097,81.1276,80.8375,80.8919,11749.0
2020-02-28 13:30:00,89.18,89.18,88.78,88.82,24150.0,80.8556,80.8556,80.4929,80.5292,24150.0
2020-02-28 13:35:00,88.79,88.92,88.63,88.66,18249.0,80.502,80.6199,80.3569,80.3841,18249.0
2020-02-28 13:40:00,88.7,88.7,88.27,88.27,17151.0,80.4204,80.4204,80.0305,80.0305,17151.0
2020-02-28 13:45:00,88.24,88.49,88.02,88.44,18748.0,80.0033,80.23,79.8039,80.1847,18748.0
2020-02-28 13:50:00,88.45,88.45,88.11,88.19,14744.0,80.1937,80.1937,79.8855,79.958,14744.0
2020-02-28 13:55:00,88.18,88.48,88.06,88.42,20623.0,79.9489,80.2209,79.8401,80.1665,20623.0
2020-02-28 14:00:00,88.37,88.39,87.88,87.88,24759.0,80.1212,80.1393,79.6769,79.6769,24759.0
2020-02-28 14:05:00,87.9,87.97,87.78,87.79,29842.0,79.6951,79.7585,79.5863,79.5953,29842.0
2020-02-28 14:10:00,87.82,88.2,87.76,88.06,54707.0,79.6225,79.9671,79.5681,79.8401,54707.0
2020-02-28 14:15:00,88.06,88.28,87.93,88.21,21613.0,79.8401,80.0396,79.7223,79.9761,21613.0
2020-02-28 14:20:00,88.21,88.73,88.01,88.5,23421.0,79.9761,80.4476,79.7948,80.2391,23421.0
2020-02-28 14:25:00,88.45,88.55,88.21,88.5,16837.0,80.1937,80.2844,79.9761,80.2391,16837.0
2020-02-28 14:30:00,88.44,89.02,88.42,88.9,23054.0,80.1847,80.7105,80.1665,80.6017,23054.0
2020-02-28 14:35:00,88.78,88.96,88.62,88.7,12657.0,80.4929,80.6561,80.3479,80.4204,12657.0
2020-02-28 14:40:00,88.71,89.46,88.66,89.46,13797.0,80.4295,81.1095,80.3841,81.1095,13797.0
2020-02-28 14:45:00,89.48,89.56,88.92,89.09,17940.0,81.1276,81.2001,80.6199,80.774,17940.0
2020-02-28 14:50:00,89.06,89.19,88.85,88.91,16645.0,80.7468,80.8647,80.5564,80.6108,16645.0
2020-02-28 14:55:00,88.91,88.93,88.59,88.83,22682.0,80.6108,80.6289,80.3207,80.5383,22682.0
2020-02-28 15:00:00,88.84,88.86,88.38,88.4,23279.0,80.5473,80.5655,80.1303,80.1484,23279.0
2020-02-28 15:05:00,88.38,88.38,88.18,88.29,16866.0,80.1303,80.1303,79.9489,80.0487,16866.0
2020-02-28 15:10:00,88.29,88.31,88.11,88.26,36264.0,80.0487,80.0668,79.8855,80.0215,36264.0
2020-02-28 15:15:00,88.27,88.81,88.21,88.65,42551.0,80.0305,80.5201,79.9761,80.3751,42551.0
2020-02-28 15:20:00,88.65,88.74,88.32,88.43,30093.0,80.3751,80.4567,80.0759,80.1756,30093.0
2020-02-28 15:25:00,88.39,88.49,87.9,87.9,33254.0,80.1393,80.23,79.6951,79.6951,33254.0
2020-02-28 15:30:00,87.9,88.37,87.9,88.08,32242.0,79.6951,80.1212,79.6951,79.8583,32242.0
2020-02-28 15:35:00,88.06,88.1,87.9,87.95,38117.0,79.8401,79.8764,79.6951,79.7404,38117.0
2020-02-28 15:40:00,87.95,88.01,87.56,87.59,47042.0,79.7404,79.7948,79.3868,79.414,47042.0
2020-02-28 15:45:00,87.6,88.38,87.6,88.31,51768.0,79.4231,80.1303,79.4231,80.0668,51768.0
2020-02-28 15:50:00,88.33,88.49,88.02,88.48,81507.0,80.0849,80.23,79.8039,80.2209,81507.0
2020-02-28 15:55:00,88.48,89.32,88.45,89.32,221937.0,80.2209,80.9825,80.1937,80.9825,221937.0
2020-03-02 09:30:00,89.34,89.78,89.21,89.38,80873.0,81.0007,81.3996,80.8828,81.0369,80873.0
2020-03-02 09:35:00,89.46,89.79,89.3,89.59,38789.0,81.1095,81.4087,80.9644,81.2273,38789.0
2020-03-02 09:40:00,89.7,89.9,89.54,89.74,33738.0,81.3271,81.5084,81.182,81.3633,33738.0
2020-03-02 09:45:00,89.73,90.18,89.73,89.94,20646.0,81.3543,81.7623,81.3543,81.5447,20646.0
2020-03-02 09:50:00,89.87,89.92,89.53,89.85,13047.0,81.4812,81.5265,81.1729,81.4631,13047.0
2020-03-02 09:55:00,89.79,89.89,89.52,89.58,10560.0,81.4087,81.4993,81.1639,81.2183,10560.0
2020-03-02 10:00:00,89.53,89.93,89.46,89.9,24107.0,81.1729,81.5356,81.1095,81.5084,24107.0
2020-03-02 10:05:00,89.95,89.98,89.6,89.73,28638.0,81.5537,81.5809,81.2364,81.3543,28638.0
2020-03-02 10:10:00,89.79,90.52,89.78,90.5,29558.0,81.4087,82.0705,81.3996,82.0524,29558.0
2020-03-02 10:15:00,90.56,90.56,90.14,90.24,27799.0,82.1068,82.1068,81.726,81.8167,27799.0
2020-03-02 10:20:00,90.28,90.28,89.85,89.91,11445.0,81.8529,81.8529,81.4631,81.5175,11445.0
2020-03-02 10:25:00,89.95,90.42,89.95,90.33,13721.0,81.5537,81.9799,81.5537,81.8983,13721.0
2020-03-02 10:30:00,90.35,90.62,90.07,90.47,19161.0,81.9164,82.1612,81.6625,82.0252,19161.0
2020-03-02 10:35:00,90.46,90.94,90.43,90.91,19799.0,82.0161,82.4513,81.9889,82.4241,19799.0
2020-03-02 10:40:00,90.96,91.05,90.72,90.96,22218.0,82.4694,82.551,82.2519,82.4694,22218.0
2020-03-02 10:45:00,90.98,91.18,90.95,91.13,13308.0,82.4876,82.6689,82.4604,82.6236,13308.0
2020-03-02 10:50:00,91.14,91.45,91.11,91.31,14142.0,82.6326,82.9137,82.6054,82.7868,14142.0
2020-03-02 10:55:00,91.34,91.39,90.91,90.97,15158.0,82.814,82.8593,82.4241,82.4785,15158.0
2020-03-02 11:00:00,90.92,91.4,90.92,91.39,87040.0,82.4332,82.8684,82.4332,82.8593,87040.0
2020-03-02 11:05:00,91.39,91.56,91.22,91.3,36745.0,82.8593,83.0134,82.7052,82.7777,36745.0
2020-03-02 11:10:00,91.28,91.96,91.22,91.96,13450.0,82.7596,83.3761,82.7052,83.3761,13450.0
2020-03-02 11:15:00,91.99,92.02,91.56,91.61,23892.0,83.4033,83.4305,83.0134,83.0588,23892.0
2020-03-02 11:20:00,91.64,91.79,91.43,91.47,15676.0,83.086,83.222,82.8956,82.9318,15676.0
2020-03-02 11:25:00,91.49,91.69,91.47,91.56,12639.0,82.95,83.1313,82.9318,83.0134,12639.0
2020-03-02 11:30:00,91.58,91.72,91.47,91.51,12138.0,83.0316,83.1585,82.9318,82.9681,12138.0
2020-03-02 11:35:00,91.54,91.79,91.46,91.74,11005.0,82.9953,83.222,82.9228,83.1766,11005.0
2020-03-02 11:40:00,91.7,91.7,91.35,91.45,13251.0,83.1404,83.1404,82.823,82.9137,13251.0
2020-03-02 11:45:00,91.41,91.47,91.31,91.4,9983.0,82.8774,82.9318,82.7868,82.8684,9983.0
2020-03-02 11:50:00,91.4,91.77,91.4,91.71,10187.0,82.8684,83.2038,82.8684,83.1494,10187.0
2020-03-02 11:55:00,91.66,91.81,91.61,91.64,12312.0,83.1041,83.2401,83.0588,83.086,12312.0
2020-03-02 12:00:00,91.64,91.81,91.64,91.67,6225.0,83.086,83.2401,83.086,83.1132,6225.0
2020-03-02 12:05:00,91.7,91.79,91.58,91.61,7362.0,83.1404,83.222,83.0316,83.0588,7362.0
2020-03-02 12:10:00,91.64,91.68,91.52,91.65,6153.0,83.086,83.1222,82.9772,83.095,6153.0
2020-03-02 12:15:00,91.62,91.62,91.39,91.44,8490.0,83.0678,83.0678,82.8593,82.9046,8490.0
2020-03-02 12:20:00,91.46,91.53,91.27,91.31,12953.0,82.9228,82.9862,82.7505,82.7868,12953.0
2020-03-02 12:25:00,91.32,91.52,91.32,91.49,5754.0,82.7958,82.9772,82.7958,82.95,5754.0
2020-03-02 12:30:00,91.45,91.61,91.45,91.56,14923.0,82.9137,83.0588,82.9137,83.0134,14923.0
2020-03-02 12:35:00,91.62,91.72,91.6,91.63,7384.0,83.0678,83.1585,83.0497,83.0769,7384.0
2020-03-02 12:40:00,91.68,91.69,91.43,91.48,5168.0,83.1222,83.1313,82.8956,82.9409,5168.0
2020-03-02 12:45:00,91.46,91.65,91.46,91.55,5923.0,82.9228,83.095,82.9228,83.0044,5923.0
2020-03-02 12:50:00,91.51,91.69,91.46,91.62,10045.0,82.9681,83.1313,82.9228,83.0678,10045.0
2020-03-02 12:55:00,91.63,91.66,91.54,91.66,7426.0,83.0769,83.1041,82.9953,83.1041,7426.0
2020-03-02 13:00:00,91.67,91.71,91.51,91.66,7006.0,83.1132,83.1494,82.9681,83.1041,7006.0
2020-03-02 13:05:00,91.62,91.62,91.35,91.45,6877.0,83.0678,83.0678,82.823,82.9137,6877.0
2020-03-02 13:10:00,91.44,91.53,91.37,91.45,4566.0,82.9046,82.9862,82.8412,82.9137,4566.0
2020-03-02 13:15:00,91.45,91.45,91.16,91.16,11018.0,82.9137,82.9137,82.6508,82.6508,11018.0
2020-03-02 13:20:00,91.2,91.24,91.08,91.1,5641.0,82.687,82.7233,82.5782,82.5964,5641.0
2020-03-02 13:25:00,91.1,91.16,90.88,90.95,12579.0,82.5964,82.6508,82.3969,82.4604,12579.0
2020-03-02 13:30:00,90.99,91.02,90.81,91.02,15038.0,82.4966,82.5238,82.3334,82.5238,15038.0
2020-03-02 13:35:00,91.01,91.29,91.01,91.25,8746.0,82.5148,82.7686,82.5148,82.7324,8746.0
2020-03-02 13:40:00,91.22,91.28,91.17,91.26,8890.0,82.7052,82.7596,82.6598,82.7414,8890.0
2020-03-02 13:45:00,91.27,91.31,90.99,91.07,5057.0,82.7505,82.7868,82.4966,82.5692,5057.0
2020-03-02 13:50:00,91.03,91.17,90.87,90.92,10162.0,82.5329,82.6598,82.3878,82.4332,10162.0
2020-03-02 13:55:00,90.94,91.38,90.94,91.38,6863.0,82.4513,82.8502,82.4513,82.8502,6863.0
2020-03-02 14:00:00,91.33,91.42,91.23,91.28,6995.0,82.8049,82.8865,82.7142,82.7596,6995.0
2020-03-02 14:05:00,91.33,91.56,91.25,91.56,8537.0,82.8049,83.0134,82.7324,83.0134,8537.0
2020-03-02 14:10:00,91.51,91.63,91.51,91.55,7754.0,82.9681,83.0769,82.9681,83.0044,7754.0
2020-03-02 14:15:00,91.55,91.6,91.44,91.44,21317.0,83.0044,83.0497,82.9046,82.9046,21317.0
2020-03-02 14:20:00,91.41,91.48,91.31,91.37,11987.0,82.8774,82.9409,82.7868,82.8412,11987.0
2020-03-02 14:25:00,91.3,91.33,90.95,90.95,9384.0,82.7777,82.8049,82.4604,82.4604,9384.0
2020-03-02 14:30:00,91.03,91.09,90.84,90.9,7932.0,82.5329,82.5873,82.3606,82.415,7932.0
2020-03-02 14:35:00,90.83,90.89,90.5,90.5,12015.0,82.3516,82.406,82.0524,82.0524,12015.0
2020-03-02 14:40:00,90.48,90.49,90.26,90.32,11482.0,82.0343,82.0433,81.8348,81.8892,11482.0
2020-03-02 14:45:00,90.23,90.58,90.16,90.54,12852.0,81.8076,82.1249,81.7441,82.0887,12852.0
2020-03-02 14:50:00,90.52,90.62,90.37,90.62,11037.0,82.0705,82.1612,81.9345,82.1612,11037.0
2020-03-02 14:55:00,90.63,90.68,90.22,90.25,13044.0,82.1703,82.2156,81.7985,81.8257,13044.0
2020-03-02 15:00:00,90.3,90.52,90.25,90.51,18628.0,81.8711,82.0705,81.8257,82.0615,18628.0
2020-03-02 15:05:00,90.47,90.77,90.45,90.74,12479.0,82.0252,82.2972,82.0071,82.27,12479.0
2020-03-02 15:10:00,90.71,90.78,90.6,90.72,12704.0,82.2428,82.3063,82.1431,82.2519,12704.0
2020-03-02 15:15:00,90.68,90.92,90.6,90.76,12989.0,82.2156,82.4332,82.1431,82.2881,12989.0
2020-03-02 15:20:00,90.78,91.2,90.77,91.12,13521.0,82.3063,82.687,82.2972,82.6145,13521.0
2020-03-02 15:25:00,91.19,91.19,90.96,91.01,38525.0,82.678,82.678,82.4694,82.5148,38525.0
2020-03-02 15:30:00,91.03,91.29,90.96,91.29,35350.0,82.5329,82.7686,82.4694,82.7686,35350.0
2020-03-02 15:35:00,91.25,91.62,91.25,91.61,24190.0,82.7324,83.0678,82.7324,83.0588,24190.0
2020-03-02 15:40:00,91.6,91.77,91.53,91.53,25316.0,83.0497,83.2038,82.9862,82.9862,25316.0
2020-03-02 15:45:00,91.55,91.94,91.53,91.88,43541.0,83.0044,83.358,82.9862,83.3036,43541.0
2020-03-02 15:50:00,91.92,92.4,91.8,92.4,71313.0,83.3398,83.775,83.231,83.775,71313.0
2020-03-02 15:55:00,92.43,92.55,92.22,92.55,126522.0,83.8022,83.911,83.6118,83.911,126522.0
2020-03-03 09:30:00,92.53,92.56,92.05,92.38,36531.0,83.8929,83.9201,83.4577,83.7569,36531.0
2020-03-03 09:35:00,92.27,92.52,92.03,92.5,21803.0,83.6572,83.8838,83.4396,83.8657,21803.0
2020-03-03 09:40:00,92.51,92.9,92.37,92.66,13520.0,83.8748,84.2284,83.7478,84.0108,13520.0
2020-03-03 09:45:00,92.65,93.04,92.36,92.94,14455.0,84.0017,84.3553,83.7388,84.2646,14455.0
2020-03-03 09:50:00,92.84,92.99,92.6,92.77,17892.0,84.174,84.31,83.9564,84.1105,17892.0
2020-03-03 09:55:00,92.8,92.96,92.44,92.78,25860.0,84.1377,84.2828,83.8113,84.1196,25860.0
2020-03-03 10:00:00,92.77,94.68,92.76,94.11,45160.0,84.1105,85.8422,84.1014,85.3254,45160.0
2020-03-03 10:05:00,94.2,94.5,93.51,93.81,24887.0,85.407,85.679,84.7814,85.0534,24887.0
2020-03-03 10:10:00,93.78,93.89,92.73,92.8,20432.0,85.0262,85.126,84.0742,84.1377,20432.0
2020-03-03 10:15:00,92.87,92.98,92.32,92.57,18106.0,84.2012,84.3009,83.7025,83.9292,18106.0
2020-03-03 10:20:00,92.58,92.88,92.55,92.6,63521.0,83.9382,84.2102,83.911,83.9564,63521.0
2020-03-03 10:25:00,92.55,93.24,92.49,93.0,58291.0,83.911,84.5366,83.8566,84.319,58291.0
2020-03-03 10:30:00,93.06,93.19,92.75,92.88,14089.0,84.3734,84.4913,84.0924,84.2102,14089.0
2020-03-03 10:35:00,92.92,93.64,92.91,93.56,10190.0,84.2465,84.8993,84.2374,84.8268,10190.0
2020-03-03 10:40:00,93.43,93.81,93.43,93.62,19082.0,84.7089,85.0534,84.7089,84.8812,19082.0
2020-03-03 10:45:00,93.68,93.75,93.04,93.06,9161.0,84.9356,84.999,84.3553,84.3734,9161.0
2020-03-03 10:50:00,93.07,93.39,93.0,93.39,7009.0,84.3825,84.6726,84.319,84.6726,7009.0
2020-03-03 10:55:00,93.31,93.75,93.3,93.75,11412.0,84.6001,84.999,84.591,84.999,11412.0
2020-03-03 11:00:00,93.61,93.87,93.35,93.53,49354.0,84.8721,85.1078,84.6364,84.7996,49354.0
2020-03-03 11:05:00,93.48,93.48,92.93,93.16,11936.0,84.7542,84.7542,84.2556,84.4641,11936.0
2020-03-03 11:10:00,93.08,93.09,92.5,92.51,12706.0,84.3916,84.4006,83.8657,83.8748,12706.0
2020-03-03 11:15:00,92.58,92.92,92.41,92.41,57917.0,83.9382,84.2465,83.7841,83.7841,57917.0
2020-03-03 11:20:00,92.48,92.51,92.0,92.0,17517.0,83.8476,83.8748,83.4124,83.4124,17517.0
2020-03-03 11:25:00,92.01,92.05,91.71,91.79,11314.0,83.4214,83.4577,83.1494,83.222,11314.0
2020-03-03 11:30:00,91.7,92.08,91.6,92.05,25704.0,83.1404,83.4849,83.0497,83.4577,25704.0
2020-03-03 11:35:00,92.17,92.59,91.94,92.59,19664.0,83.5665,83.9473,83.358,83.9473,19664.0
2020-03-03 11:40:00,92.66,92.66,92.25,92.3,6265.0,84.0108,84.0108,83.639,83.6844,6265.0
2020-03-03 11:45:00,92.42,92.49,92.21,92.32,5077.0,83.7932,83.8566,83.6028,83.7025,5077.0
2020-03-03 11:50:00,92.36,93.1,92.35,93.1,7139.0,83.7388,84.4097,83.7297,84.4097,7139.0
2020-03-03 11:55:00,92.99,93.39,92.95,93.38,17939.0,84.31,84.6726,84.2737,84.6636,17939.0
2020-03-03 12:00:00,93.3,93.57,93.15,93.57,20973.0,84.591,84.8358,84.455,84.8358,20973.0
2020-03-03 12:05:00,93.5,93.68,93.44,93.59,12635.0,84.7724,84.9356,84.718,84.854,12635.0
2020-03-03 12:10:00,93.64,93.65,93.27,93.29,9671.0,84.8993,84.9084,84.5638,84.582,9671.0
2020-03-03 12:15:00,93.27,93.27,93.06,93.15,4315.0,84.5638,84.5638,84.3734,84.455,4315.0
2020-03-03 12:20:00,93.04,93.13,92.87,93.11,6821.0,84.3553,84.4369,84.2012,84.4188,6821.0
2020-03-03 12:25:00,93.13,93.18,92.57,92.58,6410.0,84.4369,84.4822,83.9292,83.9382,6410.0
2020-03-03 12:30:00,92.65,92.73,92.42,92.51,12278.0,84.0017,84.0742,83.7932,83.8748,12278.0
2020-03-03 12:35:00,92.52,92.74,92.45,92.74,6734.0,83.8838,84.0833,83.8204,84.0833,6734.0
2020-03-03 12:40:00,92.69,92.79,92.54,92.59,8563.0,84.038,84.1286,83.902,83.9473,8563.0
2020-03-03 12:45:00,92.59,92.85,92.59,92.79,7267.0,83.9473,84.183,83.9473,84.1286,7267.0
2020-03-03 12:50:00,92.67,92.74,92.51,92.57,3356.0,84.0198,84.0833,83.8748,83.9292,3356.0
2020-03-03 12:55:00,92.46,92.55,92.27,92.41,6367.0,83.8294,83.911,83.6572,83.7841,6367.0
2020-03-03 13:00:00,92.36,92.38,92.06,92.12,9332.0,83.7388,83.7569,83.4668,83.5212,9332.0
2020-03-03 13:05:00,92.09,92.27,92.05,92.07,63424.0,83.494,83.6572,83.4577,83.4758,63424.0
2020-03-03 13:10:00,92.13,92.19,91.9,91.97,6079.0,83.5302,83.5846,83.3217,83.3852,6079.0
2020-03-03 13:15:00,91.94,92.14,91.76,91.9,11588.0,83.358,83.5393,83.1948,83.3217,11588.0
2020-03-03 13:20:00,91.9,92.12,91.74,91.74,62410.0,83.3217,83.5212,83.1766,83.1766,62410.0
2020-03-03 13:25:00,91.7,91.97,91.35,91.9,21360.0,83.1404,83.3852,82.823,83.3217,21360.0
2020-03-03 13:30:00,91.8,91.93,91.52,91.88,9895.0,83.231,83.3489,82.9772,83.3036,9895.0
2020-03-03 13:35:00,91.83,91.93,91.64,91.7,7432.0,83.2582,83.3489,83.086,83.1404,7432.0
2020-03-03 13:40:00,91.7,91.73,91.03,91.03,9298.0,83.1404,83.1676,82.5329,82.5329,9298.0
2020-03-03 13:45:00,91.11,91.35,91.09,91.09,11280.0,82.6054,82.823,82.5873,82.5873,11280.0
2020-03-03 13:50:00,91.1,91.18,90.91,90.97,11058.0,82.5964,82.6689,82.4241,82.4785,11058.0
2020-03-03 13:55:00,90.96,91.02,90.79,90.79,12917.0,82.4694,82.5238,82.3153,82.3153,12917.0
2020-03-03 14:00:00,90.81,90.99,90.5,90.52,17026.0,82.3334,82.4966,82.0524,82.0705,17026.0
2020-03-03 14:05:00,90.55,90.56,90.0,90.01,17785.0,82.0977,82.1068,81.5991,81.6081,17785.0
2020-03-03 14:10:00,90.09,90.72,90.09,90.68,18687.0,81.6807,82.2519,81.6807,82.2156,18687.0
2020-03-03 14:15:00,90.64,90.64,90.27,90.28,31755.0,82.1793,82.1793,81.8439,81.8529,31755.0
2020-03-03 14:20:00,90.25,90.7,90.18,90.34,20022.0,81.8257,82.2337,81.7623,81.9073,20022.0
2020-03-03 14:25:00,90.37,90.95,90.37,90.9,18154.0,81.9345,82.4604,81.9345,82.415,18154.0
2020-03-03 14:30:00,90.9,91.05,90.77,90.91,20723.0,82.415,82.551,82.2972,82.4241,20723.0
2020-03-03 14:35:00,90.89,90.89,90.47,90.47,12069.0,82.406,82.406,82.0252,82.0252,12069.0
2020-03-03 14:40:00,90.36,90.57,90.33,90.54,11376.0,81.9255,82.1159,81.8983,82.0887,11376.0
2020-03-03 14:45:00,90.49,91.06,90.47,91.06,10399.0,82.0433,82.5601,82.0252,82.5601,10399.0
2020-03-03 14:50:00,91.01,91.17,90.82,91.17,10284.0,82.5148,82.6598,82.3425,82.6598,10284.0
2020-03-03 14:55:00,91.22,91.41,91.09,91.26,13759.0,82.7052,82.8774,82.5873,82.7414,13759.0
2020-03-03 15:00:00,91.29,91.71,91.16,91.7,16117.0,82.7686,83.1494,82.6508,83.1404,16117.0
2020-03-03 15:05:00,91.67,91.74,91.27,91.34,48624.0,83.1132,83.1766,82.7505,82.814,48624.0
2020-03-03 15:10:00,91.36,91.86,91.31,91.74,11661.0,82.8321,83.2854,82.7868,83.1766,11661.0
2020-03-03 15:15:00,91.79,92.02,91.72,91.88,15139.0,83.222,83.4305,83.1585,83.3036,15139.0
2020-03-03 15:20:00,91.91,91.91,91.36,91.42,11075.0,83.3308,83.3308,82.8321,82.8865,11075.0
2020-03-03 15:25:00,91.4,92.18,91.4,92.12,11082.0,82.8684,83.5756,82.8684,83.5212,11082.0
2020-03-03 15:30:00,92.09,92.14,91.41,91.62,15933.0,83.494,83.5393,82.8774,83.0678,15933.0
2020-03-03 15:35:00,91.62,91.68,90.84,90.97,20127.0,83.0678,83.1222,82.3606,82.4785,20127.0
2020-03-03 15:40:00,91.0,91.85,90.86,91.68,26394.0,82.5057,83.2764,82.3788,83.1222,26394.0
2020-03-03 15:45:00,91.64,92.0,91.49,91.49,28929.0,83.086,83.4124,82.95,82.95,28929.0
2020-03-03 15:50:00,91.45,91.63,90.99,91.5,50635.0,82.9137,83.0769,82.4966,82.959,50635.0
2020-03-03 15:55:00,91.5,91.86,91.19,91.31,80900.0,82.959,83.2854,82.678,82.7868,80900.0
2020-03-04 09:30:00,92.52,92.95,92.18,92.95,37524.0,83.8838,84.2737,83.5756,84.2737,37524.0
2020-03-04 09:35:00,92.95,92.98,92.05,92.19,16784.0,84.2737,84.3009,83.4577,83.5846,16784.0
2020-03-04 09:40:00,92.24,92.42,92.19,92.26,7071.0,83.63,83.7932,83.5846,83.6481,7071.0
2020-03-04 09:45:00,92.26,92.46,92.07,92.07,8095.0,83.6481,83.8294,83.4758,83.4758,8095.0
2020-03-04 09:50:00,92.05,92.14,91.82,92.0,15456.0,83.4577,83.5393,83.2492,83.4124,15456.0
2020-03-04 09:55:00,91.94,92.02,91.64,91.74,50924.0,83.358,83.4305,83.086,83.1766,50924.0
2020-03-04 10:00:00,91.75,91.87,91.41,91.58,12003.0,83.1857,83.2945,82.8774,83.0316,12003.0
2020-03-04 10:05:00,91.59,91.91,91.42,91.82,8152.0,83.0406,83.3308,82.8865,83.2492,8152.0
2020-03-04 10:10:00,91.83,91.91,91.63,91.91,13625.0,83.2582,83.3308,83.0769,83.3308,13625.0
2020-03-04 10:15:00,91.9,92.2,91.84,92.19,3693.0,83.3217,83.5937,83.2673,83.5846,3693.0
2020-03-04 10:20:00,92.23,92.36,92.04,92.26,10791.0,83.6209,83.7388,83.4486,83.6481,10791.0
2020-03-04 10:25:00,92.23,92.39,92.18,92.31,5338.0,83.6209,83.766,83.5756,83.6934,5338.0
2020-03-04 10:30:00,92.32,92.32,92.01,92.07,4241.0,83.7025,83.7025,83.4214,83.4758,4241.0
2020-03-04 10:35:00,92.03,92.16,91.73,91.8,5521.0,83.4396,83.5574,83.1676,83.231,5521.0
2020-03-04 10:40:00,91.86,91.92,91.71,91.9,6028.0,83.2854,83.3398,83.1494,83.3217,6028.0
2020-03-04 10:45:00,91.94,91.97,91.72,91.81,6150.0,83.358,83.3852,83.1585,83.2401,6150.0
2020-03-04 10:50:00,91.86,91.88,91.44,91.44,41998.0,83.2854,83.3036,82.9046,82.9046,41998.0
2020-03-04 10:55:00,91.45,91.47,91.24,91.33,7310.0,82.9137,82.9318,82.7233,82.8049,7310.0
2020-03-04 11:00:00,91.39,91.52,91.21,91.27,8918.0,82.8593,82.9772,82.6961,82.7505,8918.0
2020-03-04 11:05:00,91.26,91.41,90.96,91.04,26675.0,82.7414,82.8774,82.4694,82.542,26675.0
2020-03-04 11:10:00,90.98,91.27,90.98,91.24,14377.0,82.4876,82.7505,82.4876,82.7233,14377.0
2020-03-04 11:15:00,91.25,91.4,91.05,91.36,17433.0,82.7324,82.8684,82.551,82.8321,17433.0
2020-03-04 11:20:00,91.42,91.43,91.16,91.37,6549.0,82.8865,82.8956,82.6508,82.8412,6549.0
2020-03-04 11:25:00,91.38,91.67,91.35,91.67,7707.0,82.8502,83.1132,82.823,83.1132,7707.0
2020-03-04 11:30:00,91.7,91.75,91.4,91.56,8869.0,83.1404,83.1857,82.8684,83.0134,8869.0
2020-03-04 11:35:00,91.56,91.57,91.27,91.3,8963.0,83.0134,83.0225,82.7505,82.7777,8963.0
2020-03-04 11:40:00,91.29,91.35,91.06,91.35,7552.0,82.7686,82.823,82.5601,82.823,7552.0
2020-03-04 11:45:00,91.37,91.4,91.21,91.25,5174.0,82.8412,82.8684,82.6961,82.7324,5174.0
2020-03-04 11:50:00,91.28,91.5,91.27,91.47,3335.0,82.7596,82.959,82.7505,82.9318,3335.0
2020-03-04 11:55:00,91.42,91.56,91.41,91.5,5413.0,82.8865,83.0134,82.8774,82.959,5413.0
2020-03-04 12:00:00,91.52,91.62,91.47,91.54,6100.0,82.9772,83.0678,82.9318,82.9953,6100.0
2020-03-04 12:05:00,91.57,91.8,91.5,91.8,28558.0,83.0225,83.231,82.959,83.231,28558.0
2020-03-04 12:10:00,91.8,91.84,91.63,91.76,36458.0,83.231,83.2673,83.0769,83.1948,36458.0
2020-03-04 12:15:00,91.78,91.95,91.7,91.79,6301.0,83.2129,83.367,83.1404,83.222,6301.0
2020-03-04 12:20:00,91.8,91.88,91.74,91.84,7398.0,83.231,83.3036,83.1766,83.2673,7398.0
2020-03-04 12:25:00,91.84,92.04,91.77,92.0,8290.0,83.2673,83.4486,83.2038,83.4124,8290.0
2020-03-04 12:30:00,92.0,92.07,91.93,92.05,8858.0,83.4124,83.4758,83.3489,83.4577,8858.0
2020-03-04 12:35:00,92.08,92.18,92.07,92.07,6598.0,83.4849,83.5756,83.4758,83.4758,6598.0
2020-03-04 12:40:00,92.12,92.17,91.99,92.14,15856.0,83.5212,83.5665,83.4033,83.5393,15856.0
2020-03-04 12:45:00,92.18,92.4,92.18,92.38,12860.0,83.5756,83.775,83.5756,83.7569,12860.0
2020-03-04 12:50:00,92.35,92.4,92.22,92.31,6028.0,83.7297,83.775,83.6118,83.6934,6028.0
2020-03-04 12:55:00,92.29,92.42,92.22,92.42,6847.0,83.6753,83.7932,83.6118,83.7932,6847.0
2020-03-04 13:00:00,92.42,92.53,92.4,92.53,5882.0,83.7932,83.8929,83.775,83.8929,5882.0
2020-03-04 13:05:00,92.55,93.01,92.55,93.0,52964.0,83.911,84.3281,83.911,84.319,52964.0
2020-03-04 13:10:00,93.0,93.15,92.94,93.15,39393.0,84.319,84.455,84.2646,84.455,39393.0
2020-03-04 13:15:00,93.12,93.15,92.92,93.09,10206.0,84.4278,84.455,84.2465,84.4006,10206.0
2020-03-04 13:20:00,93.11,93.23,93.08,93.2,6457.0,84.4188,84.5276,84.3916,84.5004,6457.0
2020-03-04 13:25:00,93.2,93.37,93.19,93.31,7953.0,84.5004,84.6545,84.4913,84.6001,7953.0
2020-03-04 13:30:00,93.37,93.41,93.24,93.4,12283.0,84.6545,84.6908,84.5366,84.6817,12283.0
2020-03-04 13:35:00,93.41,93.45,93.22,93.26,6299.0,84.6908,84.727,84.5185,84.5548,6299.0
2020-03-04 13:40:00,93.26,93.35,93.25,93.26,9638.0,84.5548,84.6364,84.5457,84.5548,9638.0
2020-03-04 13:45:00,93.24,93.3,93.16,93.28,7610.0,84.5366,84.591,84.4641,84.5729,7610.0
2020-03-04 13:50:00,93.3,93.42,93.3,93.39,7302.0,84.591,84.6998,84.591,84.6726,7302.0
2020-03-04 13:55:00,93.39,93.4,93.19,93.27,14673.0,84.6726,84.6817,84.4913,84.5638,14673.0
2020-03-04 14:00:00,93.29,93.39,93.07,93.08,11918.0,84.582,84.6726,84.3825,84.3916,11918.0
2020-03-04 14:05:00,93.08,93.26,93.08,93.22,11905.0,84.3916,84.5548,84.3916,84.5185,11905.0
2020-03-04 14:10:00,93.21,93.36,93.21,93.26,9069.0,84.5094,84.6454,84.5094,84.5548,9069.0
2020-03-04 14:15:00,93.26,93.55,93.26,93.45,10874.0,84.5548,84.8177,84.5548,84.727,10874.0
2020-03-04 14:20:00,93.48,93.55,93.33,93.43,8395.0,84.7542,84.8177,84.6182,84.7089,8395.0
2020-03-04 14:25:00,93.43,93.59,93.42,93.52,9662.0,84.7089,84.854,84.6998,84.7905,9662.0
2020-03-04 14:30:00,93.53,93.71,93.53,93.63,12724.0,84.7996,84.9628,84.7996,84.8902,12724.0
2020-03-04 14:35:00,93.63,93.76,93.6,93.64,25895.0,84.8902,85.0081,84.863,84.8993,25895.0
2020-03-04 14:40:00,93.66,93.88,93.66,93.84,17065.0,84.9174,85.1169,84.9174,85.0806,17065.0
2020-03-04 14:45:00,93.84,93.86,93.72,93.81,15094.0,85.0806,85.0988,84.9718,85.0534,15094.0
2020-03-04 14:50:00,93.86,93.93,93.56,93.72,18822.0,85.0988,85.1622,84.8268,84.9718,18822.0
2020-03-04 14:55:00,93.7,93.88,93.7,93.87,15153.0,84.9537,85.1169,84.9537,85.1078,15153.0
2020-03-04 15:00:00,93.85,93.95,93.82,93.89,20112.0,85.0897,85.1804,85.0625,85.126,20112.0
2020-03-04 15:05:00,93.88,93.92,93.78,93.89,24062.0,85.1169,85.1532,85.0262,85.126,24062.0
2020-03-04 15:10:00,93.91,94.09,93.87,93.97,21932.0,85.1441,85.3073,85.1078,85.1985,21932.0
2020-03-04 15:15:00,93.98,94.08,93.94,94.01,18563.0,85.2076,85.2982,85.1713,85.2347,18563.0
2020-03-04 15:20:00,94.01,94.25,94.01,94.18,22167.0,85.2347,85.4523,85.2347,85.3889,22167.0
2020-03-04 15:25:00,94.18,94.24,94.05,94.24,47749.0,85.3889,85.4433,85.271,85.4433,47749.0
2020-03-04 15:30:00,94.25,94.52,94.23,94.47,35820.0,85.4523,85.6971,85.4342,85.6518,35820.0
2020-03-04 15:35:00,94.48,94.69,94.45,94.69,29306.0,85.6609,85.8513,85.6337,85.8513,29306.0
2020-03-04 15:40:00,94.69,94.72,94.46,94.54,40924.0,85.8513,85.8785,85.6427,85.7153,40924.0
2020-03-04 15:45:00,94.53,94.64,94.33,94.38,46662.0,85.7062,85.8059,85.5249,85.5702,46662.0
2020-03-04 15:50:00,94.38,94.89,94.38,94.84,111597.0,85.5702,86.0326,85.5702,85.9873,111597.0
2020-03-04 15:55:00,94.84,94.84,94.54,94.64,181982.0,85.9873,85.9873,85.7153,85.8059,181982.0
2020-03-05 09:30:00,92.49,92.83,92.31,92.32,38620.0,83.8566,84.1649,83.6934,83.7025,38620.0
2020-03-05 09:35:00,92.49,92.54,91.76,92.33,26020.0,83.8566,83.902,83.1948,83.7116,26020.0
2020-03-05 09:40:00,92.32,92.36,91.78,91.94,26095.0,83.7025,83.7388,83.2129,83.358,26095.0
2020-03-05 09:45:00,91.82,92.17,91.77,91.79,15037.0,83.2492,83.5665,83.2038,83.222,15037.0
2020-03-05 09:50:00,91.87,91.96,91.59,91.64,13259.0,83.2945,83.3761,83.0406,83.086,13259.0
2020-03-05 09:55:00,91.65,91.69,91.13,91.49,24330.0,83.095,83.1313,82.6236,82.95,24330.0
2020-03-05 10:00:00,91.49,91.66,91.45,91.47,16016.0,82.95,83.1041,82.9137,82.9318,16016.0
2020-03-05 10:05:00,91.45,91.61,91.32,91.45,11124.0,82.9137,83.0588,82.7958,82.9137,11124.0
2020-03-05 10:10:00,91.43,91.47,91.2,91.27,18955.0,82.8956,82.9318,82.687,82.7505,18955.0
2020-03-05 10:15:00,91.29,91.69,91.28,91.65,13389.0,82.7686,83.1313,82.7596,83.095,13389.0
2020-03-05 10:20:00,91.64,92.09,91.52,91.92,20726.0,83.086,83.494,82.9772,83.3398,20726.0
2020-03-05 10:25:00,91.92,91.97,91.71,91.77,8048.0,83.3398,83.3852,83.1494,83.2038,8048.0
2020-03-05 10:30:00,91.77,92.02,91.73,91.84,10711.0,83.2038,83.4305,83.1676,83.2673,10711.0
2020-03-05 10:35:00,91.79,91.79,91.24,91.24,11594.0,83.222,83.222,82.7233,82.7233,11594.0
2020-03-05 10:40:00,91.23,91.45,91.15,91.25,12595.0,82.7142,82.9137,82.6417,82.7324,12595.0
2020-03-05 10:45:00,91.21,91.39,91.08,91.36,11695.0,82.6961,82.8593,82.5782,82.8321,11695.0
2020-03-05 10:50:00,91.36,91.64,91.33,91.64,3300.0,82.8321,83.086,82.8049,83.086,3300.0
2020-03-05 10:55:00,91.62,91.62,91.33,91.39,25303.0,83.0678,83.0678,82.8049,82.8593,25303.0
2020-03-05 11:00:00,91.37,91.7,91.28,91.7,7114.0,82.8412,83.1404,82.7596,83.1404,7114.0
2020-03-05 11:05:00,91.73,92.06,91.71,92.0,6575.0,83.1676,83.4668,83.1494,83.4124,6575.0
2020-03-05 11:10:00,92.05,92.2,91.9,92.19,6238.0,83.4577,83.5937,83.3217,83.5846,6238.0
2020-03-05 11:15:00,92.16,92.37,92.16,92.26,5985.0,83.5574,83.7478,83.5574,83.6481,5985.0
2020-03-05 11:20:00,92.21,92.34,92.15,92.17,3958.0,83.6028,83.7206,83.5484,83.5665,3958.0
2020-03-05 11:25:00,92.15,92.37,92.07,92.15,9260.0,83.5484,83.7478,83.4758,83.5484,9260.0
2020-03-05 11:30:00,92.18,92.24,92.01,92.11,7800.0,83.5756,83.63,83.4214,83.5121,7800.0
2020-03-05 11:35:00,92.05,92.12,91.87,91.91,7091.0,83.4577,83.5212,83.2945,83.3308,7091.0
2020-03-05 11:40:00,91.91,91.92,91.8,91.85,8081.0,83.3308,83.3398,83.231,83.2764,8081.0
2020-03-05 11:45:00,91.77,91.93,91.69,91.83,6957.0,83.2038,83.3489,83.1313,83.2582,6957.0
2020-03-05 11:50:00,91.84,91.96,91.71,91.86,11084.0,83.2673,83.3761,83.1494,83.2854,11084.0
2020-03-05 11:55:00,91.96,91.96,91.68,91.8,10922.0,83.3761,83.3761,83.1222,83.231,10922.0
2020-03-05 12:00:00,91.82,91.83,91.72,91.73,4665.0,83.2492,83.2582,83.1585,83.1676,4665.0
2020-03-05 12:05:00,91.69,91.73,91.55,91.72,13088.0,83.1313,83.1676,83.0044,83.1585,13088.0
2020-03-05 12:10:00,91.69,91.74,91.62,91.69,6599.0,83.1313,83.1766,83.0678,83.1313,6599.0
2020-03-05 12:15:00,91.67,91.8,91.59,91.78,26879.0,83.1132,83.231,83.0406,83.2129,26879.0
2020-03-05 12:20:00,91.82,91.85,91.57,91.57,63928.0,83.2492,83.2764,83.0225,83.0225,63928.0
2020-03-05 12:25:00,91.55,91.71,91.47,91.68,15856.0,83.0044,83.1494,82.9318,83.1222,15856.0
2020-03-05 12:30:00,91.7,91.79,91.69,91.78,6866.0,83.1404,83.222,83.1313,83.2129,6866.0
2020-03-05 12:35:00,91.77,91.77,91.38,91.4,8024.0,83.2038,83.2038,82.8502,82.8684,8024.0
2020-03-05 12:40:00,91.43,91.43,91.13,91.13,6265.0,82.8956,82.8956,82.6236,82.6236,6265.0
2020-03-05 12:45:00,91.1,91.26,90.93,91.26,10281.0,82.5964,82.7414,82.4422,82.7414,10281.0
2020-03-05 12:50:00,91.21,91.29,91.06,91.25,7106.0,82.6961,82.7686,82.5601,82.7324,7106.0
2020-03-05 12:55:00,91.23,91.23,91.09,91.17,7350.0,82.7142,82.7142,82.5873,82.6598,7350.0
2020-03-05 13:00:00,91.13,91.31,91.13,91.2,14444.0,82.6236,82.7868,82.6236,82.687,14444.0
2020-03-05 13:05:00,91.23,91.3,91.08,91.14,12476.0,82.7142,82.7777,82.5782,82.6326,12476.0
2020-03-05 13:10:00,91.14,91.23,91.0,91.03,12058.0,82.6326,82.7142,82.5057,82.5329,12058.0
2020-03-05 13:15:00,91.05,91.13,90.94,91.05,9809.0,82.551,82.6236,82.4513,82.551,9809.0
2020-03-05 13:20:00,91.04,91.14,90.99,90.99,6413.0,82.542,82.6326,82.4966,82.4966,6413.0
2020-03-05 13:25:00,91.04,91.3,90.96,91.3,10702.0,82.542,82.7777,82.4694,82.7777,10702.0
2020-03-05 13:30:00,91.32,91.56,91.26,91.56,7850.0,82.7958,83.0134,82.7414,83.0134,7850.0
2020-03-05 13:35:00,91.59,91.79,91.54,91.54,8525.0,83.0406,83.222,82.9953,82.9953,8525.0
2020-03-05 13:40:00,91.54,91.59,91.28,91.36,8463.0,82.9953,83.0406,82.7596,82.8321,8463.0
2020-03-05 13:45:00,91.31,91.51,91.26,91.51,13549.0,82.7868,82.9681,82.7414,82.9681,13549.0
2020-03-05 13:50:00,91.52,91.62,91.08,91.08,7972.0,82.9772,83.0678,82.5782,82.5782,7972.0
2020-03-05 13:55:00,91.13,91.34,91.13,91.22,8873.0,82.6236,82.814,82.6236,82.7052,8873.0
2020-03-05 14:00:00,91.18,91.23,90.78,90.78,6211.0,82.6689,82.7142,82.3063,82.3063,6211.0
2020-03-05 14:05:00,90.78,90.83,90.69,90.8,7615.0,82.3063,82.3516,82.2247,82.3244,7615.0
2020-03-05 14:10:00,90.79,91.09,90.72,91.0,7736.0,82.3153,82.5873,82.2519,82.5057,7736.0
2020-03-05 14:15:00,90.99,90.99,90.67,90.69,6721.0,82.4966,82.4966,82.2065,82.2247,6721.0
2020-03-05 14:20:00,90.71,90.72,90.51,90.56,20824.0,82.2428,82.2519,82.0615,82.1068,20824.0
2020-03-05 14:25:00,90.59,90.69,90.52,90.68,17288.0,82.134,82.2247,82.0705,82.2156,17288.0
2020-03-05 14:30:00,90.61,90.75,90.58,90.66,36165.0,82.1521,82.2791,82.1249,82.1975,36165.0
2020-03-05 14:35:00,90.62,90.83,90.55,90.73,12825.0,82.1612,82.3516,82.0977,82.2609,12825.0
2020-03-05 14:40:00,90.71,90.75,90.41,90.42,34179.0,82.2428,82.2791,81.9708,81.9799,34179.0
2020-03-05 14:45:00,90.42,90.44,90.1,90.22,22050.0,81.9799,81.998,81.6897,81.7985,22050.0
2020-03-05 14:50:00,90.24,90.38,89.95,89.95,14453.0,81.8167,81.9436,81.5537,81.5537,14453.0
2020-03-05 14:55:00,89.95,90.35,89.93,90.33,22194.0,81.5537,81.9164,81.5356,81.8983,22194.0
2020-03-05 15:00:00,90.33,90.33,90.14,90.29,19754.0,81.8983,81.8983,81.726,81.862,19754.0
2020-03-05 15:05:00,90.27,90.51,90.19,90.47,16933.0,81.8439,82.0615,81.7713,82.0252,16933.0
2020-03-05 15:10:00,90.45,90.45,90.17,90.26,35339.0,82.0071,82.0071,81.7532,81.8348,35339.0
2020-03-05 15:15:00,90.29,90.35,90.2,90.34,21453.0,81.862,81.9164,81.7804,81.9073,21453.0
2020-03-05 15:20:00,90.35,90.43,90.21,90.42,33226.0,81.9164,81.9889,81.7895,81.9799,33226.0
2020-03-05 15:25:00,90.4,90.55,90.19,90.42,28766.0,81.9617,82.0977,81.7713,81.9799,28766.0
2020-03-05 15:30:00,90.38,90.98,90.33,90.86,30327.0,81.9436,82.4876,81.8983,82.3788,30327.0
2020-03-05 15:35:00,90.88,90.95,90.63,90.68,19934.0,82.3969,82.4604,82.1703,82.2156,19934.0
2020-03-05 15:40:00,90.67,90.71,90.32,90.66,25411.0,82.2065,82.2428,81.8892,82.1975,25411.0
2020-03-05 15:45:00,90.69,90.74,90.44,90.66,26416.0,82.2247,82.27,81.998,82.1975,26416.0
2020-03-05 15:50:00,90.62,91.03,90.59,90.72,43217.0,82.1612,82.5329,82.134,82.2519,43217.0
2020-03-05 15:55:00,90.71,91.3,90.55,90.92,110254.0,82.2428,82.7777,82.0977,82.4332,110254.0
2020-03-06 09:30:00,88.18,88.39,88.03,88.08,6099.0,79.9489,80.1393,79.8129,79.8583,6099.0
2020-03-06 09:35:00,88.02,89.11,88.02,89.09,147295.0,79.8039,80.7921,79.8039,80.774,147295.0
2020-03-06 09:40:00,89.08,89.29,88.98,89.16,55586.0,80.7649,80.9553,80.6743,80.8375,55586.0
2020-03-06 09:45:00,89.05,89.05,87.66,87.66,58352.0,80.7377,80.7377,79.4775,79.4775,58352.0
2020-03-06 09:50:00,87.6,87.6,87.12,87.41,33623.0,79.4231,79.4231,78.9879,79.2508,33623.0
2020-03-06 09:55:00,87.35,87.61,87.03,87.61,21192.0,79.1964,79.4321,78.9063,79.4321,21192.0
2020-03-06 10:00:00,87.73,88.12,87.57,87.8,20918.0,79.5409,79.8945,79.3959,79.6044,20918.0
2020-03-06 10:05:00,87.89,87.99,87.53,87.53,38750.0,79.686,79.7767,79.3596,79.3596,38750.0
2020-03-06 10:10:00,87.57,88.11,87.45,88.0,12346.0,79.3959,79.8855,79.2871,79.7857,12346.0
2020-03-06 10:15:00,88.06,88.41,88.06,88.27,12272.0,79.8401,80.1575,79.8401,80.0305,12272.0
2020-03-06 10:20:00,88.25,88.36,88.11,88.2,12110.0,80.0124,80.1121,79.8855,79.9671,12110.0
2020-03-06 10:25:00,88.26,88.93,88.24,88.86,10180.0,80.0215,80.6289,80.0033,80.5655,10180.0
2020-03-06 10:30:00,88.88,89.07,88.64,88.66,10243.0,80.5836,80.7559,80.366,80.3841,10243.0
2020-03-06 10:35:00,88.59,88.81,88.44,88.75,13582.0,80.3207,80.5201,80.1847,80.4657,13582.0
2020-03-06 10:40:00,88.75,89.01,88.68,88.97,24777.0,80.4657,80.7015,80.4023,80.6652,24777.0
2020-03-06 10:45:00,88.95,89.28,88.85,89.28,13171.0,80.6471,80.9463,80.5564,80.9463,13171.0
2020-03-06 10:50:00,89.19,89.6,89.19,89.55,53491.0,80.8647,81.2364,80.8647,81.1911,53491.0
2020-03-06 10:55:00,89.55,89.67,89.32,89.56,24122.0,81.1911,81.2999,80.9825,81.2001,24122.0
2020-03-06 11:00:00,89.58,89.68,89.22,89.22,10966.0,81.2183,81.3089,80.8919,80.8919,10966.0
2020-03-06 11:05:00,89.33,89.4,89.07,89.1,6200.0,80.9916,81.0551,80.7559,80.7831,6200.0
2020-03-06 11:10:00,89.11,89.21,89.0,89.09,7552.0,80.7921,80.8828,80.6924,80.774,7552.0
2020-03-06 11:15:00,89.0,89.27,88.93,89.14,7517.0,80.6924,80.9372,80.6289,80.8193,7517.0
2020-03-06 11:20:00,89.21,89.27,89.09,89.18,7627.0,80.8828,80.9372,80.774,80.8556,7627.0
2020-03-06 11:25:00,89.1,89.35,89.0,89.11,11520.0,80.7831,81.0097,80.6924,80.7921,11520.0
2020-03-06 11:30:00,89.12,89.42,89.12,89.34,7129.0,80.8012,81.0732,80.8012,81.0007,7129.0
2020-03-06 11:35:00,89.31,89.51,89.21,89.42,8893.0,80.9735,81.1548,80.8828,81.0732,8893.0
2020-03-06 11:40:00,89.42,89.47,89.08,89.12,7926.0,81.0732,81.1185,80.7649,80.8012,7926.0
2020-03-06 11:45:00,89.1,89.15,88.89,88.93,7938.0,80.7831,80.8284,80.5927,80.6289,7938.0
2020-03-06 11:50:00,88.9,89.37,88.87,89.29,8206.0,80.6017,81.0279,80.5745,80.9553,8206.0
2020-03-06 11:55:00,89.32,89.45,89.22,89.33,7182.0,80.9825,81.1004,80.8919,80.9916,7182.0
2020-03-06 12:00:00,89.37,89.37,88.98,89.0,9487.0,81.0279,81.0279,80.6743,80.6924,9487.0
2020-03-06 12:05:00,88.96,89.03,88.81,88.81,9368.0,80.6561,80.7196,80.5201,80.5201,9368.0
2020-03-06 12:10:00,88.78,88.84,88.65,88.81,11019.0,80.4929,80.5473,80.3751,80.5201,11019.0
2020-03-06 12:15:00,88.77,88.84,88.46,88.51,12129.0,80.4839,80.5473,80.2028,80.2481,12129.0
2020-03-06 12:20:00,88.51,88.83,88.51,88.61,12427.0,80.2481,80.5383,80.2481,80.3388,12427.0
2020-03-06 12:25:00,88.62,88.68,88.51,88.56,11414.0,80.3479,80.4023,80.2481,80.2935,11414.0
2020-03-06 12:30:00,88.53,89.03,88.53,89.03,8626.0,80.2663,80.7196,80.2663,80.7196,8626.0
2020-03-06 12:35:00,89.01,89.3,88.96,89.07,10759.0,80.7015,80.9644,80.6561,80.7559,10759.0
2020-03-06 12:40:00,89.08,89.23,88.95,89.23,5200.0,80.7649,80.9009,80.6471,80.9009,5200.0
2020-03-06 12:45:00,89.23,89.33,89.0,89.05,6889.0,80.9009,80.9916,80.6924,80.7377,6889.0
2020-03-06 12:50:00,89.01,89.02,88.79,88.83,10023.0,80.7015,80.7105,80.502,80.5383,10023.0
2020-03-06 12:55:00,88.85,89.08,88.84,89.01,8522.0,80.5564,80.7649,80.5473,80.7015,8522.0
2020-03-06 13:00:00,88.98,89.17,88.96,89.09,5146.0,80.6743,80.8465,80.6561,80.774,5146.0
2020-03-06 13:05:00,89.08,89.2,88.95,88.95,6058.0,80.7649,80.8737,80.6471,80.6471,6058.0
2020-03-06 13:10:00,89.06,89.06,88.82,88.91,6924.0,80.7468,80.7468,80.5292,80.6108,6924.0
2020-03-06 13:15:00,88.84,88.98,88.83,88.86,5598.0,80.5473,80.6743,80.5383,80.5655,5598.0
2020-03-06 13:20:00,88.88,89.33,88.88,89.23,6965.0,80.5836,80.9916,80.5836,80.9009,6965.0
2020-03-06 13:25:00,89.2,89.24,88.96,89.0,7278.0,80.8737,80.91,80.6561,80.6924,7278.0
2020-03-06 13:30:00,88.97,89.15,88.86,88.93,8133.0,80.6652,80.8284,80.5655,80.6289,8133.0
2020-03-06 13:35:00,88.92,89.09,88.8,89.03,8564.0,80.6199,80.774,80.5111,80.7196,8564.0
2020-03-06 13:40:00,89.01,89.17,88.86,88.88,7844.0,80.7015,80.8465,80.5655,80.5836,7844.0
2020-03-06 13:45:00,88.85,88.88,88.55,88.58,8162.0,80.5564,80.5836,80.2844,80.3116,8162.0
2020-03-06 13:50:00,88.55,88.64,88.34,88.34,8902.0,80.2844,80.366,80.094,80.094,8902.0
2020-03-06 13:55:00,88.39,88.45,88.29,88.4,7109.0,80.1393,80.1937,80.0487,80.1484,7109.0
2020-03-06 14:00:00,88.4,88.41,88.23,88.28,10120.0,80.1484,80.1575,79.9943,80.0396,10120.0
2020-03-06 14:05:00,88.32,88.41,88.2,88.28,8453.0,80.0759,80.1575,79.9671,80.0396,8453.0
2020-03-06 14:10:00,88.24,88.45,88.23,88.37,6535.0,80.0033,80.1937,79.9943,80.1212,6535.0
2020-03-06 14:15:00,88.34,88.42,88.28,88.4,8265.0,80.094,80.1665,80.0396,80.1484,8265.0
2020-03-06 14:20:00,88.4,88.48,88.26,88.46,8329.0,80.1484,80.2209,80.0215,80.2028,8329.0
2020-03-06 14:25:00,88.43,88.64,88.42,88.49,5710.0,80.1756,80.366,80.1665,80.23,5710.0
2020-03-06 14:30:00,88.51,88.53,87.98,87.98,9770.0,80.2481,80.2663,79.7676,79.7676,9770.0
2020-03-06 14:35:00,87.97,88.02,87.73,87.76,12517.0,79.7585,79.8039,79.5409,79.5681,12517.0
2020-03-06 14:40:00,87.76,87.86,87.63,87.67,10783.0,79.5681,79.6588,79.4503,79.4865,10783.0
2020-03-06 14:45:00,87.68,87.9,87.5,87.54,11668.0,79.4956,79.6951,79.3324,79.3687,11668.0
2020-03-06 14:50:00,87.54,87.57,87.37,87.45,14168.0,79.3687,79.3959,79.2146,79.2871,14168.0
2020-03-06 14:55:00,87.46,87.72,87.46,87.59,21475.0,79.2962,79.5319,79.2962,79.414,21475.0
2020-03-06 15:00:00,87.56,87.69,87.3,87.36,16715.0,79.3868,79.5047,79.1511,79.2055,16715.0
2020-03-06 15:05:00,87.32,87.41,87.14,87.17,21634.0,79.1692,79.2508,79.006,79.0332,21634.0
2020-03-06 15:10:00,87.18,87.47,87.16,87.2,26743.0,79.0423,79.3052,79.0242,79.0604,26743.0
2020-03-06 15:15:00,87.22,87.74,87.2,87.73,38515.0,79.0786,79.55,79.0604,79.5409,38515.0
2020-03-06 15:20:00,87.72,88.05,87.65,88.05,17788.0,79.5319,79.8311,79.4684,79.8311,17788.0
2020-03-06 15:25:00,88.05,88.12,87.79,87.82,20404.0,79.8311,79.8945,79.5953,79.6225,20404.0
2020-03-06 15:30:00,87.8,88.63,87.73,88.61,30556.0,79.6044,80.3569,79.5409,80.3388,30556.0
2020-03-06 15:35:00,88.55,88.82,88.22,88.25,24686.0,80.2844,80.5292,79.9852,80.0124,24686.0
2020-03-06 15:40:00,88.26,88.86,88.25,88.86,31902.0,80.0215,80.5655,80.0124,80.5655,31902.0
2020-03-06 15:45:00,88.81,89.04,88.57,89.0,42763.0,80.5201,80.7287,80.3025,80.6924,42763.0
2020-03-06 15:50:00,89.02,89.63,89.02,89.33,51926.0,80.7105,81.2636,80.7105,80.9916,51926.0
2020-03-06 15:55:00,89.37,89.89,89.29,89.43,111027.0,81.0279,81.4993,80.9553,81.0823,111027.0
2020-03-09 09:30:00,83.0,83.0,83.0,83.0,0.0,75.2525,75.2525,75.2525,75.2525,0.0
2020-03-09 09:35:00,83.0,83.0,83.0,83.0,0.0,75.2525,75.2525,75.2525,75.2525,0.0
2020-03-09 09:40:00,83.0,83.0,83.0,83.0,0.0,75.2525,75.2525,75.2525,75.2525,0.0
2020-03-09 09:45:00,83.0,83.0,83.0,83.0,0.0,75.2525,75.2525,75.2525,75.2525,0.0
2020-03-09 09:50:00,84.31,84.62,83.0,84.5,131638.0,76.4402,76.7212,75.2525,76.6124,131638.0
2020-03-09 09:55:00,84.48,86.31,84.48,85.8,25321.0,76.5943,78.2535,76.5943,77.7911,25321.0
2020-03-09 10:00:00,86.04,86.7,85.8,86.52,25490.0,78.0087,78.6071,77.7911,78.4439,25490.0
2020-03-09 10:05:00,86.55,86.92,86.24,86.92,11942.0,78.4711,78.8066,78.19,78.8066,11942.0
2020-03-09 10:10:00,86.77,86.77,86.0,86.42,7151.0,78.6706,78.6706,77.9724,78.3532,7151.0
2020-03-09 10:15:00,86.52,86.97,86.41,86.7,17269.0,78.4439,78.8519,78.3442,78.6071,17269.0
2020-03-09 10:20:00,86.63,86.63,86.02,86.15,9952.0,78.5436,78.5436,77.9906,78.1084,9952.0
2020-03-09 10:25:00,86.21,86.69,86.04,86.63,21043.0,78.1628,78.598,78.0087,78.5436,21043.0
2020-03-09 10:30:00,86.72,86.78,86.39,86.39,41958.0,78.6252,78.6796,78.326,78.326,41958.0
2020-03-09 10:35:00,86.46,86.54,85.89,86.41,24864.0,78.3895,78.462,77.8727,78.3442,24864.0
2020-03-09 10:40:00,86.35,86.69,86.29,86.39,9651.0,78.2898,78.598,78.2354,78.326,9651.0
2020-03-09 10:45:00,86.34,86.44,85.98,85.99,86610.0,78.2807,78.3714,77.9543,77.9634,86610.0
2020-03-09 10:50:00,86.0,86.15,85.88,85.95,86527.0,77.9724,78.1084,77.8636,77.9271,86527.0
2020-03-09 10:55:00,85.91,86.0,85.41,85.54,16430.0,77.8908,77.9724,77.4375,77.5554,16430.0
2020-03-09 11:00:00,85.54,85.74,85.16,85.54,18909.0,77.5554,77.7367,77.2108,77.5554,18909.0
2020-03-09 11:05:00,85.47,85.75,85.39,85.71,14972.0,77.4919,77.7458,77.4194,77.7095,14972.0
2020-03-09 11:10:00,85.86,86.16,85.55,85.9,25821.0,77.8455,78.1175,77.5644,77.8818,25821.0
2020-03-09 11:15:00,85.88,86.3,85.86,86.21,6300.0,77.8636,78.2444,77.8455,78.1628,6300.0
2020-03-09 11:20:00,86.12,86.6,86.12,86.51,20792.0,78.0812,78.5164,78.0812,78.4348,20792.0
2020-03-09 11:25:00,86.41,86.51,86.24,86.42,10956.0,78.3442,78.4348,78.19,78.3532,10956.0
2020-03-09 11:30:00,86.42,86.42,86.0,86.24,13758.0,78.3532,78.3532,77.9724,78.19,13758.0
2020-03-09 11:35:00,86.14,86.68,86.14,86.56,156880.0,78.0994,78.589,78.0994,78.4802,156880.0
2020-03-09 11:40:00,86.4,86.64,86.19,86.64,15250.0,78.3351,78.5527,78.1447,78.5527,15250.0
2020-03-09 11:45:00,86.64,87.29,86.6,87.17,28953.0,78.5527,79.142,78.5164,79.0332,28953.0
2020-03-09 11:50:00,87.23,87.27,86.8,86.9,20044.0,79.0876,79.1239,78.6978,78.7884,20044.0
2020-03-09 11:55:00,86.86,87.03,86.73,86.83,15368.0,78.7522,78.9063,78.6343,78.725,15368.0
2020-03-09 12:00:00,86.75,86.88,86.21,86.29,20774.0,78.6524,78.7703,78.1628,78.2354,20774.0
2020-03-09 12:05:00,86.32,86.98,86.32,86.8,20204.0,78.2626,78.861,78.2626,78.6978,20204.0
2020-03-09 12:10:00,86.81,86.94,86.58,86.6,40181.0,78.7068,78.8247,78.4983,78.5164,40181.0
2020-03-09 12:15:00,86.62,86.79,86.4,86.42,764507.0,78.5346,78.6887,78.3351,78.3532,764507.0
2020-03-09 12:20:00,86.37,86.41,86.0,86.07,59232.0,78.3079,78.3442,77.9724,78.0359,59232.0
2020-03-09 12:25:00,86.0,86.34,85.97,86.02,91230.0,77.9724,78.2807,77.9452,77.9906,91230.0
2020-03-09 12:30:00,85.98,86.12,85.46,85.53,11179.0,77.9543,78.0812,77.4828,77.5463,11179.0
2020-03-09 12:35:00,85.55,85.68,85.33,85.65,8628.0,77.5644,77.6823,77.365,77.6551,8628.0
2020-03-09 12:40:00,85.64,85.79,85.13,85.23,14343.0,77.646,77.782,77.1836,77.2743,14343.0
2020-03-09 12:45:00,85.33,85.33,84.99,85.05,9737.0,77.365,77.365,77.0567,77.1111,9737.0
2020-03-09 12:50:00,85.08,85.4,85.08,85.25,7778.0,77.1383,77.4284,77.1383,77.2924,7778.0
2020-03-09 12:55:00,85.2,85.2,84.98,85.02,16331.0,77.2471,77.2471,77.0476,77.0839,16331.0
2020-03-09 13:00:00,85.08,85.39,84.87,85.03,13509.0,77.1383,77.4194,76.9479,77.093,13509.0
2020-03-09 13:05:00,84.92,85.2,84.79,85.01,12161.0,76.9932,77.2471,76.8754,77.0748,12161.0
2020-03-09 13:10:00,85.0,85.3,84.98,85.21,34694.0,77.0658,77.3378,77.0476,77.2562,34694.0
2020-03-09 13:15:00,85.14,85.22,84.91,84.99,19707.0,77.1927,77.2652,76.9842,77.0567,19707.0
2020-03-09 13:20:00,84.99,84.99,84.7,84.95,14806.0,77.0567,77.0567,76.7938,77.0204,14806.0
2020-03-09 13:25:00,84.93,84.93,84.53,84.66,10865.0,77.0023,77.0023,76.6396,76.7575,10865.0
2020-03-09 13:30:00,84.63,84.64,84.22,84.26,12699.0,76.7303,76.7394,76.3586,76.3949,12699.0
2020-03-09 13:35:00,84.34,84.34,84.12,84.16,10035.0,76.4674,76.4674,76.2679,76.3042,10035.0
2020-03-09 13:40:00,84.22,84.34,83.89,83.98,7578.0,76.3586,76.4674,76.0594,76.141,7578.0
2020-03-09 13:45:00,84.05,84.44,83.98,84.28,17585.0,76.2045,76.558,76.141,76.413,17585.0
2020-03-09 13:50:00,84.26,84.26,83.87,83.87,8979.0,76.3949,76.3949,76.0413,76.0413,8979.0
2020-03-09 13:55:00,83.88,84.15,83.7,83.92,10155.0,76.0503,76.2951,75.8871,76.0866,10155.0
2020-03-09 14:00:00,83.97,84.01,83.63,83.77,15768.0,76.1319,76.1682,75.8237,75.9506,15768.0
2020-03-09 14:05:00,83.64,83.95,83.44,83.44,15173.0,75.8327,76.1138,75.6514,75.6514,15173.0
2020-03-09 14:10:00,83.5,83.83,83.46,83.83,13328.0,75.7058,76.005,75.6695,76.005,13328.0
2020-03-09 14:15:00,83.81,84.44,83.81,84.11,30448.0,75.9869,76.558,75.9869,76.2589,30448.0
2020-03-09 14:20:00,84.17,84.44,84.06,84.08,10055.0,76.3133,76.558,76.2135,76.2317,10055.0
2020-03-09 14:25:00,84.16,84.16,83.7,83.74,8807.0,76.3042,76.3042,75.8871,75.9234,8807.0
2020-03-09 14:30:00,83.78,83.83,83.53,83.53,12822.0,75.9597,76.005,75.733,75.733,12822.0
2020-03-09 14:35:00,83.63,83.9,83.31,83.81,15768.0,75.8237,76.0685,75.5335,75.9869,15768.0
2020-03-09 14:40:00,83.8,83.86,83.0,83.18,19241.0,75.9778,76.0322,75.2525,75.4157,19241.0
2020-03-09 14:45:00,83.22,83.54,83.07,83.11,12169.0,75.4519,75.7421,75.3159,75.3522,12169.0
2020-03-09 14:50:00,83.07,83.84,83.06,83.73,16011.0,75.3159,76.0141,75.3069,75.9143,16011.0
2020-03-09 14:55:00,83.78,84.03,83.67,83.73,12186.0,75.9597,76.1863,75.8599,75.9143,12186.0
2020-03-09 15:00:00,83.73,84.14,83.42,84.06,19910.0,75.9143,76.2861,75.6333,76.2135,19910.0
2020-03-09 15:05:00,84.03,84.15,83.73,83.87,29125.0,76.1863,76.2951,75.9143,76.0413,29125.0
2020-03-09 15:10:00,83.88,83.88,83.65,83.67,22760.0,76.0503,76.0503,75.8418,75.8599,22760.0
2020-03-09 15:15:00,83.59,84.21,83.59,83.83,26732.0,75.7874,76.3495,75.7874,76.005,26732.0
2020-03-09 15:20:00,83.9,84.18,83.7,84.13,20262.0,76.0685,76.3223,75.8871,76.277,20262.0
2020-03-09 15:25:00,84.12,84.47,84.05,84.2,20921.0,76.2679,76.5852,76.2045,76.3405,20921.0
2020-03-09 15:30:00,84.15,84.18,83.79,83.86,31938.0,76.2951,76.3223,75.9687,76.0322,31938.0
2020-03-09 15:35:00,83.94,84.51,83.94,84.49,51562.0,76.1047,76.6215,76.1047,76.6034,51562.0
2020-03-09 15:40:00,84.49,84.61,84.24,84.49,31721.0,76.6034,76.7122,76.3767,76.6034,31721.0
2020-03-09 15:45:00,84.49,84.76,84.19,84.49,35490.0,76.6034,76.8482,76.3314,76.6034,35490.0
2020-03-09 15:50:00,84.46,84.48,84.07,84.48,72725.0,76.5762,76.5943,76.2226,76.5943,72725.0
2020-03-09 15:55:00,84.42,84.42,83.57,83.57,161291.0,76.5399,76.5399,75.7693,75.7693,161291.0
2020-03-10 09:30:00,86.08,86.57,85.76,86.44,62635.0,78.045,78.4892,77.7548,78.3714,62635.0
2020-03-10 09:35:00,86.46,86.86,86.2,86.85,22799.0,78.3895,78.7522,78.1538,78.7431,22799.0
2020-03-10 09:40:00,86.82,87.0,85.94,86.1,19882.0,78.7159,78.8791,77.918,78.0631,19882.0
2020-03-10 09:45:00,86.11,86.17,85.78,86.05,28610.0,78.0722,78.1266,77.773,78.0178,28610.0
2020-03-10 09:50:00,86.02,86.5,85.82,86.35,23474.0,77.9906,78.4258,77.8092,78.2898,23474.0
2020-03-10 09:55:00,86.35,86.86,86.35,86.38,19266.0,78.2898,78.7522,78.2898,78.317,19266.0
2020-03-10 10:00:00,86.5,87.02,86.43,87.0,12200.0,78.4258,78.8972,78.3623,78.8791,12200.0
2020-03-10 10:05:00,86.93,86.94,86.47,86.5,32704.0,78.8156,78.8247,78.3986,78.4258,32704.0
2020-03-10 10:10:00,86.49,86.59,86.2,86.21,31127.0,78.4167,78.5074,78.1538,78.1628,31127.0
2020-03-10 10:15:00,86.23,86.29,86.01,86.1,16584.0,78.181,78.2354,77.9815,78.0631,16584.0
2020-03-10 10:20:00,86.1,86.3,85.98,85.98,9997.0,78.0631,78.2444,77.9543,77.9543,9997.0
2020-03-10 10:25:00,85.97,85.97,85.6,85.74,12602.0,77.9452,77.9452,77.6098,77.7367,12602.0
2020-03-10 10:30:00,85.75,85.75,85.4,85.67,17067.0,77.7458,77.7458,77.4284,77.6732,17067.0
2020-03-10 10:35:00,85.67,85.79,85.54,85.71,12429.0,77.6732,77.782,77.5554,77.7095,12429.0
2020-03-10 10:40:00,85.67,85.8,85.47,85.71,14375.0,77.6732,77.7911,77.4919,77.7095,14375.0
2020-03-10 10:45:00,85.66,85.82,85.2,85.2,20562.0,77.6642,77.8092,77.2471,77.2471,20562.0
2020-03-10 10:50:00,85.24,85.27,84.88,84.88,13673.0,77.2834,77.3106,76.957,76.957,13673.0
2020-03-10 10:55:00,84.94,85.26,84.78,84.79,22439.0,77.0114,77.3015,76.8663,76.8754,22439.0
2020-03-10 11:00:00,84.9,85.21,84.86,85.15,21395.0,76.9751,77.2562,76.9388,77.2018,21395.0
2020-03-10 11:05:00,85.12,85.51,85.1,85.4,25185.0,77.1746,77.5282,77.1564,77.4284,25185.0
2020-03-10 11:10:00,85.38,85.38,84.9,84.9,10598.0,77.4103,77.4103,76.9751,76.9751,10598.0
2020-03-10 11:15:00,84.89,85.05,84.72,84.75,9718.0,76.966,77.1111,76.8119,76.8391,9718.0
2020-03-10 11:20:00,84.69,84.75,84.22,84.22,8676.0,76.7847,76.8391,76.3586,76.3586,8676.0
2020-03-10 11:25:00,84.3,84.58,83.97,84.07,17893.0,76.4311,76.685,76.1319,76.2226,17893.0
2020-03-10 11:30:00,84.11,84.19,83.62,83.84,26587.0,76.2589,76.3314,75.8146,76.0141,26587.0
2020-03-10 11:35:00,83.86,83.9,83.45,83.81,10503.0,76.0322,76.0685,75.6605,75.9869,10503.0
2020-03-10 11:40:00,83.84,84.24,83.62,84.24,11602.0,76.0141,76.3767,75.8146,76.3767,11602.0
2020-03-10 11:45:00,84.17,84.9,84.16,84.7,15281.0,76.3133,76.9751,76.3042,76.7938,15281.0
2020-03-10 11:50:00,84.72,84.73,84.0,84.16,12680.0,76.8119,76.821,76.1591,76.3042,12680.0
2020-03-10 11:55:00,84.22,84.41,84.03,84.28,12618.0,76.3586,76.5309,76.1863,76.413,12618.0
2020-03-10 12:00:00,84.27,85.1,84.27,84.7,11164.0,76.4039,77.1564,76.4039,76.7938,11164.0
2020-03-10 12:05:00,84.69,84.99,84.61,84.98,7982.0,76.7847,77.0567,76.7122,77.0476,7982.0
2020-03-10 12:10:00,84.96,85.7,84.96,85.62,8137.0,77.0295,77.7004,77.0295,77.6279,8137.0
2020-03-10 12:15:00,85.68,85.82,85.35,85.5,6185.0,77.6823,77.8092,77.3831,77.5191,6185.0
2020-03-10 12:20:00,85.44,85.48,85.28,85.47,8784.0,77.4647,77.501,77.3196,77.4919,8784.0
2020-03-10 12:25:00,85.42,85.48,84.89,84.89,5219.0,77.4466,77.501,76.966,76.966,5219.0
2020-03-10 12:30:00,84.87,84.87,84.08,84.22,10127.0,76.9479,76.9479,76.2317,76.3586,10127.0
2020-03-10 12:35:00,84.21,84.56,84.0,84.56,9100.0,76.3495,76.6668,76.1591,76.6668,9100.0
2020-03-10 12:40:00,84.5,84.57,84.14,84.56,14849.0,76.6124,76.6759,76.2861,76.6668,14849.0
2020-03-10 12:45:00,84.55,84.66,84.45,84.61,9507.0,76.6578,76.7575,76.5671,76.7122,9507.0
2020-03-10 12:50:00,84.56,84.7,84.36,84.7,11338.0,76.6668,76.7938,76.4855,76.7938,11338.0
2020-03-10 12:55:00,84.7,84.72,84.35,84.38,7374.0,76.7938,76.8119,76.4765,76.5037,7374.0
2020-03-10 13:00:00,84.38,84.41,83.88,83.88,17935.0,76.5037,76.5309,76.0503,76.0503,17935.0
2020-03-10 13:05:00,83.99,84.19,83.8,84.18,27487.0,76.1501,76.3314,75.9778,76.3223,27487.0
2020-03-10 13:10:00,84.17,84.64,83.98,84.51,10365.0,76.3133,76.7394,76.141,76.6215,10365.0
2020-03-10 13:15:00,84.49,84.83,84.38,84.69,14933.0,76.6034,76.9116,76.5037,76.7847,14933.0
2020-03-10 13:20:00,84.75,84.96,84.71,84.9,27719.0,76.8391,77.0295,76.8028,76.9751,27719.0
2020-03-10 13:25:00,84.87,84.89,84.47,84.59,11492.0,76.9479,76.966,76.5852,76.694,11492.0
2020-03-10 13:30:00,84.62,84.71,84.28,84.71,11312.0,76.7212,76.8028,76.413,76.8028,11312.0
2020-03-10 13:35:00,84.7,84.71,84.23,84.35,9764.0,76.7938,76.8028,76.3677,76.4765,9764.0
2020-03-10 13:40:00,84.34,84.41,84.0,84.19,9024.0,76.4674,76.5309,76.1591,76.3314,9024.0
2020-03-10 13:45:00,84.13,84.18,83.67,83.8,8020.0,76.277,76.3223,75.8599,75.9778,8020.0
2020-03-10 13:50:00,83.81,83.98,83.58,83.61,11323.0,75.9869,76.141,75.7783,75.8055,11323.0
2020-03-10 13:55:00,83.62,83.76,83.53,83.71,11064.0,75.8146,75.9415,75.733,75.8962,11064.0
2020-03-10 14:00:00,83.66,83.77,83.39,83.7,12524.0,75.8509,75.9506,75.6061,75.8871,12524.0
2020-03-10 14:05:00,83.61,84.02,83.54,84.02,11605.0,75.8055,76.1773,75.7421,76.1773,11605.0
2020-03-10 14:10:00,83.99,84.27,83.94,84.27,9448.0,76.1501,76.4039,76.1047,76.4039,9448.0
2020-03-10 14:15:00,84.26,84.43,84.2,84.36,9207.0,76.3949,76.549,76.3405,76.4855,9207.0
2020-03-10 14:20:00,84.33,84.45,83.88,83.9,18742.0,76.4583,76.5671,76.0503,76.0685,18742.0
2020-03-10 14:25:00,83.86,84.12,83.71,84.09,38364.0,76.0322,76.2679,75.8962,76.2407,38364.0
2020-03-10 14:30:00,84.14,84.36,84.09,84.31,40818.0,76.2861,76.4855,76.2407,76.4402,40818.0
2020-03-10 14:35:00,84.31,84.37,84.04,84.05,77925.0,76.4402,76.4946,76.1954,76.2045,77925.0
2020-03-10 14:40:00,84.09,84.69,84.01,84.61,104482.0,76.2407,76.7847,76.1682,76.7122,104482.0
2020-03-10 14:45:00,84.61,85.4,84.56,85.4,25654.0,76.7122,77.4284,76.6668,77.4284,25654.0
2020-03-10 14:50:00,85.4,85.42,84.98,85.17,38473.0,77.4284,77.4466,77.0476,77.2199,38473.0
2020-03-10 14:55:00,85.15,85.2,84.73,84.94,33663.0,77.2018,77.2471,76.821,77.0114,33663.0
2020-03-10 15:00:00,84.98,85.3,84.87,85.26,38565.0,77.0476,77.3378,76.9479,77.3015,38565.0
2020-03-10 15:05:00,85.28,85.37,85.0,85.07,129223.0,77.3196,77.4012,77.0658,77.1292,129223.0
2020-03-10 15:10:00,85.07,85.31,85.02,85.09,77334.0,77.1292,77.3468,77.0839,77.1474,77334.0
2020-03-10 15:15:00,85.12,85.88,85.0,85.8,95572.0,77.1746,77.8636,77.0658,77.7911,95572.0
2020-03-10 15:20:00,85.76,85.85,85.45,85.45,129317.0,77.7548,77.8364,77.4738,77.4738,129317.0
2020-03-10 15:25:00,85.42,85.62,85.06,85.45,135603.0,77.4466,77.6279,77.1202,77.4738,135603.0
2020-03-10 15:30:00,85.43,85.66,85.06,85.3,45746.0,77.4556,77.6642,77.1202,77.3378,45746.0
2020-03-10 15:35:00,85.29,86.14,85.26,86.02,89649.0,77.3287,78.0994,77.3015,77.9906,89649.0
2020-03-10 15:40:00,86.05,86.14,85.82,85.86,90706.0,78.0178,78.0994,77.8092,77.8455,90706.0
2020-03-10 15:45:00,85.91,86.4,85.91,86.36,38531.0,77.8908,78.3351,77.8908,78.2988,38531.0
2020-03-10 15:50:00,86.32,86.79,86.32,86.79,71672.0,78.2626,78.6887,78.2626,78.6887,71672.0
2020-03-10 15:55:00,86.81,86.92,86.49,86.8,190132.0,78.7068,78.8066,78.4167,78.6978,190132.0
2020-03-11 09:30:00,83.91,84.08,83.5,83.85,68974.0,76.0775,76.2317,75.7058,76.0231,68974.0
2020-03-11 09:35:00,84.04,84.1,82.7,82.7,27862.0,76.1954,76.2498,74.9805,74.9805,27862.0
2020-03-11 09:40:00,82.7,83.51,82.59,83.33,18212.0,74.9805,75.7149,74.8807,75.5517,18212.0
2020-03-11 09:45:00,83.33,83.47,82.81,82.88,24877.0,75.5517,75.6786,75.0802,75.1437,24877.0
2020-03-11 09:50:00,82.79,83.1,82.6,83.05,11458.0,75.0621,75.3431,74.8898,75.2978,11458.0
2020-03-11 09:55:00,83.0,83.8,82.98,83.73,38511.0,75.2525,75.9778,75.2343,75.9143,38511.0
2020-03-11 10:00:00,83.79,83.8,83.49,83.61,15894.0,75.9687,75.9778,75.6967,75.8055,15894.0
2020-03-11 10:05:00,83.61,83.95,83.52,83.78,14413.0,75.8055,76.1138,75.7239,75.9597,14413.0
2020-03-11 10:10:00,83.79,83.84,83.52,83.71,23395.0,75.9687,76.0141,75.7239,75.8962,23395.0
2020-03-11 10:15:00,83.65,83.72,83.38,83.72,51732.0,75.8418,75.9053,75.597,75.9053,51732.0
2020-03-11 10:20:00,83.73,83.73,83.38,83.44,12975.0,75.9143,75.9143,75.597,75.6514,12975.0
2020-03-11 10:25:00,83.45,83.62,83.21,83.34,22346.0,75.6605,75.8146,75.4429,75.5607,22346.0
2020-03-11 10:30:00,83.3,83.61,83.25,83.61,13827.0,75.5245,75.8055,75.4791,75.8055,13827.0
2020-03-11 10:35:00,83.61,83.61,83.22,83.35,12026.0,75.8055,75.8055,75.4519,75.5698,12026.0
2020-03-11 10:40:00,83.35,83.49,83.04,83.13,9421.0,75.5698,75.6967,75.2887,75.3703,9421.0
2020-03-11 10:45:00,83.09,83.39,83.07,83.25,25616.0,75.3341,75.6061,75.3159,75.4791,25616.0
2020-03-11 10:50:00,83.33,83.61,83.28,83.5,37419.0,75.5517,75.8055,75.5063,75.7058,37419.0
2020-03-11 10:55:00,83.42,83.76,83.23,83.69,16550.0,75.6333,75.9415,75.461,75.8781,16550.0
2020-03-11 11:00:00,83.69,84.07,83.69,83.74,10849.0,75.8781,76.2226,75.8781,75.9234,10849.0
2020-03-11 11:05:00,83.81,83.99,83.58,83.95,11614.0,75.9869,76.1501,75.7783,76.1138,11614.0
2020-03-11 11:10:00,83.98,84.04,83.75,83.88,9124.0,76.141,76.1954,75.9325,76.0503,9124.0
2020-03-11 11:15:00,83.87,83.87,83.32,83.34,11120.0,76.0413,76.0413,75.5426,75.5607,11120.0
2020-03-11 11:20:00,83.27,83.38,83.1,83.1,16873.0,75.4973,75.597,75.3431,75.3431,16873.0
2020-03-11 11:25:00,83.13,83.32,82.94,83.26,13524.0,75.3703,75.5426,75.1981,75.4882,13524.0
2020-03-11 11:30:00,83.17,83.4,83.06,83.37,9667.0,75.4066,75.6151,75.3069,75.5879,9667.0
2020-03-11 11:35:00,83.37,83.81,83.27,83.81,13753.0,75.5879,75.9869,75.4973,75.9869,13753.0
2020-03-11 11:40:00,83.87,83.87,83.4,83.44,12750.0,76.0413,76.0413,75.6151,75.6514,12750.0
2020-03-11 11:45:00,83.46,83.6,83.19,83.39,9691.0,75.6695,75.7965,75.4247,75.6061,9691.0
2020-03-11 11:50:00,83.43,83.48,82.99,83.03,7686.0,75.6423,75.6877,75.2434,75.2797,7686.0
2020-03-11 11:55:00,83.0,83.09,82.84,83.05,15430.0,75.2525,75.3341,75.1074,75.2978,15430.0
2020-03-11 12:00:00,83.04,83.19,82.86,83.19,6798.0,75.2887,75.4247,75.1255,75.4247,6798.0
2020-03-11 12:05:00,83.25,83.44,83.07,83.43,9649.0,75.4791,75.6514,75.3159,75.6423,9649.0
2020-03-11 12:10:00,83.37,83.83,83.37,83.71,12578.0,75.5879,76.005,75.5879,75.8962,12578.0
2020-03-11 12:15:00,83.72,83.8,83.59,83.74,12817.0,75.9053,75.9778,75.7874,75.9234,12817.0
2020-03-11 12:20:00,83.73,83.89,83.52,83.61,13791.0,75.9143,76.0594,75.7239,75.8055,13791.0
2020-03-11 12:25:00,83.58,83.65,83.24,83.24,23063.0,75.7783,75.8418,75.4701,75.4701,23063.0
2020-03-11 12:30:00,83.22,83.33,82.83,82.94,14940.0,75.4519,75.5517,75.0983,75.1981,14940.0
2020-03-11 12:35:00,82.95,82.95,82.56,82.59,14165.0,75.2071,75.2071,74.8535,74.8807,14165.0
2020-03-11 12:40:00,82.55,82.65,82.15,82.28,18628.0,74.8445,74.9351,74.4818,74.5997,18628.0
2020-03-11 12:45:00,82.32,82.49,82.24,82.27,15760.0,74.6359,74.7901,74.5634,74.5906,15760.0
2020-03-11 12:50:00,82.31,82.65,82.27,82.51,24140.0,74.6269,74.9351,74.5906,74.8082,24140.0
2020-03-11 12:55:00,82.54,82.54,82.23,82.52,11723.0,74.8354,74.8354,74.5543,74.8173,11723.0
2020-03-11 13:00:00,82.43,82.43,82.03,82.11,6751.0,74.7357,74.7357,74.373,74.4455,6751.0
2020-03-11 13:05:00,82.09,82.21,81.96,81.99,8548.0,74.4274,74.5362,74.3095,74.3367,8548.0
2020-03-11 13:10:00,81.9,82.25,81.84,82.09,10555.0,74.2551,74.5725,74.2007,74.4274,10555.0
2020-03-11 13:15:00,82.1,82.32,82.03,82.23,6928.0,74.4365,74.6359,74.373,74.5543,6928.0
2020-03-11 13:20:00,82.25,82.32,81.94,81.99,8968.0,74.5725,74.6359,74.2914,74.3367,8968.0
2020-03-11 13:25:00,81.99,82.28,81.94,82.01,16316.0,74.3367,74.5997,74.2914,74.3549,16316.0
2020-03-11 13:30:00,82.12,82.13,81.71,81.73,20154.0,74.4546,74.4637,74.0829,74.101,20154.0
2020-03-11 13:35:00,81.73,81.81,81.26,81.27,11455.0,74.101,74.1735,73.6749,73.6839,11455.0
2020-03-11 13:40:00,81.26,81.31,81.1,81.17,15187.0,73.6749,73.7202,73.5298,73.5933,15187.0
2020-03-11 13:45:00,81.16,81.53,81.07,81.43,15059.0,73.5842,73.9197,73.5026,73.829,15059.0
2020-03-11 13:50:00,81.43,81.45,81.09,81.16,10874.0,73.829,73.8471,73.5208,73.5842,10874.0
2020-03-11 13:55:00,81.23,81.63,81.22,81.46,8455.0,73.6477,74.0103,73.6386,73.8562,8455.0
2020-03-11 14:00:00,81.5,81.53,81.12,81.12,15714.0,73.8925,73.9197,73.548,73.548,15714.0
2020-03-11 14:05:00,81.14,81.55,81.14,81.31,23980.0,73.5661,73.9378,73.5661,73.7202,23980.0
2020-03-11 14:10:00,81.36,81.38,81.16,81.16,12349.0,73.7655,73.7837,73.5842,73.5842,12349.0
2020-03-11 14:15:00,81.19,81.31,81.0,81.03,10816.0,73.6114,73.7202,73.4392,73.4664,10816.0
2020-03-11 14:20:00,81.04,81.11,80.93,81.03,9470.0,73.4754,73.5389,73.3757,73.4664,9470.0
2020-03-11 14:25:00,80.98,81.16,80.88,81.04,13621.0,73.421,73.5842,73.3304,73.4754,13621.0
2020-03-11 14:30:00,81.04,81.46,81.0,81.17,21284.0,73.4754,73.8562,73.4392,73.5933,21284.0
2020-03-11 14:35:00,81.22,81.42,81.12,81.31,9955.0,73.6386,73.8199,73.548,73.7202,9955.0
2020-03-11 14:40:00,81.36,81.63,81.07,81.12,12724.0,73.7655,74.0103,73.5026,73.548,12724.0
2020-03-11 14:45:00,81.12,81.33,80.77,80.77,13122.0,73.548,73.7383,73.2306,73.2306,13122.0
2020-03-11 14:50:00,80.79,80.94,80.5,80.52,10045.0,73.2488,73.3848,72.9858,73.004,10045.0
2020-03-11 14:55:00,80.56,80.74,80.47,80.51,10119.0,73.0402,73.2034,72.9586,72.9949,10119.0
2020-03-11 15:00:00,80.39,80.5,79.7,79.71,26204.0,72.8861,72.9858,72.2605,72.2696,26204.0
2020-03-11 15:05:00,79.75,79.77,79.37,79.7,26724.0,72.3058,72.324,71.9613,72.2605,26724.0
2020-03-11 15:10:00,79.7,79.86,79.4,79.44,18960.0,72.2605,72.4056,71.9885,72.0248,18960.0
2020-03-11 15:15:00,79.42,79.94,79.39,79.86,27562.0,72.0066,72.4781,71.9794,72.4056,27562.0
2020-03-11 15:20:00,79.88,79.96,79.49,79.54,31010.0,72.4237,72.4962,72.0701,72.1154,31010.0
2020-03-11 15:25:00,79.45,80.09,79.45,80.0,28868.0,72.0338,72.6141,72.0338,72.5325,28868.0
2020-03-11 15:30:00,79.97,80.68,79.95,80.48,41515.0,72.5053,73.149,72.4872,72.9677,41515.0
2020-03-11 15:35:00,80.52,80.87,80.34,80.73,51942.0,73.004,73.3213,72.8408,73.1944,51942.0
2020-03-11 15:40:00,80.7,81.02,80.54,80.65,46970.0,73.1672,73.4573,73.0221,73.1218,46970.0
2020-03-11 15:45:00,80.69,81.05,80.5,80.87,57964.0,73.1581,73.4845,72.9858,73.3213,57964.0
2020-03-11 15:50:00,80.93,81.43,80.59,80.91,114586.0,73.3757,73.829,73.0674,73.3576,114586.0
2020-03-11 15:55:00,80.9,81.14,80.79,80.96,152690.0,73.3485,73.5661,73.2488,73.4029,152690.0
2020-03-12 09:30:00,75.58,76.13,75.45,75.73,3678.0,68.5251,69.0237,68.4072,68.6611,3678.0
2020-03-12 09:35:00,75.73,75.73,75.73,75.73,0.0,68.6611,68.6611,68.6611,68.6611,0.0
2020-03-12 09:40:00,75.73,75.73,75.73,75.73,0.0,68.6611,68.6611,68.6611,68.6611,0.0
2020-03-12 09:45:00,75.73,75.73,75.73,75.73,0.0,68.6611,68.6611,68.6611,68.6611,0.0
2020-03-12 09:50:00,76.22,76.22,74.61,75.45,150746.0,69.1053,69.1053,67.6456,68.4072,150746.0
2020-03-12 09:55:00,75.32,76.96,74.62,76.95,64317.0,68.2893,69.7763,67.6547,69.7672,64317.0
2020-03-12 10:00:00,76.8,76.82,76.1,76.34,72133.0,69.6312,69.6493,68.9965,69.2141,72133.0
2020-03-12 10:05:00,76.32,76.82,76.17,76.67,72025.0,69.196,69.6493,69.06,69.5133,72025.0
2020-03-12 10:10:00,76.68,76.92,76.19,76.7,58809.0,69.5224,69.74,69.0781,69.5405,58809.0
2020-03-12 10:15:00,76.74,77.32,76.32,76.54,29912.0,69.5768,70.1027,69.196,69.3955,29912.0
2020-03-12 10:20:00,76.55,76.81,76.22,76.62,70897.0,69.4045,69.6403,69.1053,69.468,70897.0
2020-03-12 10:25:00,76.6,77.0,76.57,76.9,36527.0,69.4499,69.8125,69.4227,69.7219,36527.0
2020-03-12 10:30:00,76.85,77.35,76.72,77.2,48732.0,69.6765,70.1299,69.5587,69.9939,48732.0
2020-03-12 10:35:00,77.2,77.46,76.74,77.35,24432.0,69.9939,70.2296,69.5768,70.1299,24432.0
2020-03-12 10:40:00,77.37,77.57,76.65,77.02,39321.0,70.148,70.3293,69.4952,69.8307,39321.0
2020-03-12 10:45:00,76.98,77.71,76.98,77.25,36101.0,69.7944,70.4563,69.7944,70.0392,36101.0
2020-03-12 10:50:00,77.25,77.32,76.78,77.17,22599.0,70.0392,70.1027,69.6131,69.9667,22599.0
2020-03-12 10:55:00,77.24,77.44,76.98,77.23,25961.0,70.0301,70.2115,69.7944,70.0211,25961.0
2020-03-12 11:00:00,77.26,77.28,76.76,76.92,56240.0,70.0483,70.0664,69.5949,69.74,56240.0
2020-03-12 11:05:00,76.97,77.02,76.62,76.77,40492.0,69.7853,69.8307,69.468,69.604,40492.0
2020-03-12 11:10:00,76.72,77.15,76.69,76.87,51133.0,69.5587,69.9485,69.5315,69.6947,51133.0
2020-03-12 11:15:00,76.84,77.38,76.79,77.08,45555.0,69.6675,70.1571,69.6221,69.8851,45555.0
2020-03-12 11:20:00,77.11,77.53,77.0,77.5,23961.0,69.9123,70.2931,69.8125,70.2659,23961.0
2020-03-12 11:25:00,77.5,77.74,77.44,77.7,31311.0,70.2659,70.4835,70.2115,70.4472,31311.0
2020-03-12 11:30:00,77.64,78.1,77.44,77.44,27217.0,70.3928,70.8098,70.2115,70.2115,27217.0
2020-03-12 11:35:00,77.47,77.77,77.25,77.63,34661.0,70.2387,70.5107,70.0392,70.3837,34661.0
2020-03-12 11:40:00,77.58,77.58,77.28,77.35,31458.0,70.3384,70.3384,70.0664,70.1299,31458.0
2020-03-12 11:45:00,77.41,77.53,77.13,77.27,51731.0,70.1843,70.2931,69.9304,70.0573,51731.0
2020-03-12 11:50:00,77.19,77.22,76.61,76.9,27602.0,69.9848,70.012,69.4589,69.7219,27602.0
2020-03-12 11:55:00,76.98,77.28,76.89,76.96,10932.0,69.7944,70.0664,69.7128,69.7763,10932.0
2020-03-12 12:00:00,77.01,77.15,76.52,76.52,50077.0,69.8216,69.9485,69.3773,69.3773,50077.0
2020-03-12 12:05:00,76.5,76.56,76.24,76.33,34022.0,69.3592,69.4136,69.1235,69.2051,34022.0
2020-03-12 12:10:00,76.34,76.5,75.83,76.0,43418.0,69.2141,69.3592,68.7517,68.9059,43418.0
2020-03-12 12:15:00,75.9,76.28,75.71,76.23,39518.0,68.8152,69.1597,68.6429,69.1144,39518.0
2020-03-12 12:20:00,76.27,77.09,76.27,77.04,55351.0,69.1507,69.8941,69.1507,69.8488,55351.0
2020-03-12 12:25:00,77.0,77.36,76.92,77.09,35789.0,69.8125,70.1389,69.74,69.8941,35789.0
2020-03-12 12:30:00,77.09,77.21,76.97,76.99,39636.0,69.8941,70.0029,69.7853,69.8035,39636.0
2020-03-12 12:35:00,77.0,77.49,76.94,77.25,52945.0,69.8125,70.2568,69.7581,70.0392,52945.0
2020-03-12 12:40:00,77.21,77.23,76.74,76.83,28283.0,70.0029,70.0211,69.5768,69.6584,28283.0
2020-03-12 12:45:00,76.82,77.07,76.6,76.64,27280.0,69.6493,69.876,69.4499,69.4861,27280.0
2020-03-12 12:50:00,76.68,78.69,76.68,78.26,40785.0,69.5224,71.3448,69.5224,70.9549,40785.0
2020-03-12 12:55:00,78.14,79.89,78.04,79.77,26255.0,70.8461,72.4328,70.7555,72.324,26255.0
2020-03-12 13:00:00,79.59,81.74,79.19,81.3,75965.0,72.1608,74.1101,71.7981,73.7111,75965.0
2020-03-12 13:05:00,81.31,82.34,80.82,81.08,58926.0,73.7202,74.6541,73.276,73.5117,58926.0
2020-03-12 13:10:00,81.21,81.48,80.05,80.33,81795.0,73.6296,73.8743,72.5778,72.8317,81795.0
2020-03-12 13:15:00,80.5,80.88,79.98,80.5,44934.0,72.9858,73.3304,72.5144,72.9858,44934.0
2020-03-12 13:20:00,80.49,80.58,80.02,80.27,41583.0,72.9768,73.0584,72.5506,72.7773,41583.0
2020-03-12 13:25:00,80.21,80.28,79.78,79.88,36138.0,72.7229,72.7864,72.333,72.4237,36138.0
2020-03-12 13:30:00,79.84,80.37,79.7,79.92,41158.0,72.3874,72.868,72.2605,72.46,41158.0
2020-03-12 13:35:00,79.89,80.22,79.83,80.04,97949.0,72.4328,72.732,72.3784,72.5688,97949.0
2020-03-12 13:40:00,79.97,80.53,79.87,80.06,71786.0,72.5053,73.013,72.4146,72.5869,71786.0
2020-03-12 13:45:00,79.96,81.25,79.86,80.99,41602.0,72.4962,73.6658,72.4056,73.4301,41602.0
2020-03-12 13:50:00,80.99,81.5,80.46,80.6,38025.0,73.4301,73.8925,72.9496,73.0765,38025.0
2020-03-12 13:55:00,80.59,81.29,80.57,81.06,26146.0,73.0674,73.7021,73.0493,73.4936,26146.0
2020-03-12 14:00:00,81.21,81.34,80.34,80.82,47055.0,73.6296,73.7474,72.8408,73.276,47055.0
2020-03-12 14:05:00,80.8,80.87,80.36,80.43,43718.0,73.2578,73.3213,72.8589,72.9224,43718.0
2020-03-12 14:10:00,80.51,80.59,79.82,80.03,40193.0,72.9949,73.0674,72.3693,72.5597,40193.0
2020-03-12 14:15:00,80.04,80.2,79.38,79.48,31464.0,72.5688,72.7138,71.9704,72.061,31464.0
2020-03-12 14:20:00,79.55,79.62,79.02,79.03,21117.0,72.1245,72.188,71.644,71.653,21117.0
2020-03-12 14:25:00,79.14,79.61,79.03,79.19,45923.0,71.7528,72.1789,71.653,71.7981,45923.0
2020-03-12 14:30:00,79.12,79.42,79.04,79.19,19952.0,71.7346,72.0066,71.6621,71.7981,19952.0
2020-03-12 14:35:00,79.28,79.31,78.86,79.13,37588.0,71.8797,71.9069,71.4989,71.7437,37588.0
2020-03-12 14:40:00,79.1,79.43,78.98,79.14,28954.0,71.7165,72.0157,71.6077,71.7528,28954.0
2020-03-12 14:45:00,79.14,80.18,79.08,80.16,68468.0,71.7528,72.6957,71.6984,72.6776,68468.0
2020-03-12 14:50:00,80.09,80.39,79.54,79.68,52846.0,72.6141,72.8861,72.1154,72.2424,52846.0
2020-03-12 14:55:00,79.75,80.24,79.34,79.38,51448.0,72.3058,72.7501,71.9341,71.9704,51448.0
2020-03-12 15:00:00,79.47,80.0,79.38,79.88,57383.0,72.052,72.5325,71.9704,72.4237,57383.0
2020-03-12 15:05:00,79.79,79.89,79.19,79.8,103803.0,72.3421,72.4328,71.7981,72.3512,103803.0
2020-03-12 15:10:00,79.72,80.67,79.69,80.24,57907.0,72.2786,73.14,72.2514,72.7501,57907.0
2020-03-12 15:15:00,80.23,80.23,79.52,80.1,50485.0,72.741,72.741,72.0973,72.6232,50485.0
2020-03-12 15:20:00,80.1,80.23,79.56,80.02,53789.0,72.6232,72.741,72.1336,72.5506,53789.0
2020-03-12 15:25:00,80.02,80.35,79.86,79.87,43383.0,72.5506,72.8498,72.4056,72.4146,43383.0
2020-03-12 15:30:00,79.88,80.3,79.75,79.85,80006.0,72.4237,72.8045,72.3058,72.3965,80006.0
2020-03-12 15:35:00,79.91,80.37,79.73,79.92,59527.0,72.4509,72.868,72.2877,72.46,59527.0
2020-03-12 15:40:00,79.9,80.49,79.25,79.25,89397.0,72.4418,72.9768,71.8525,71.8525,89397.0
2020-03-12 15:45:00,79.31,79.68,78.89,79.48,85456.0,71.9069,72.2424,71.5261,72.061,85456.0
2020-03-12 15:50:00,79.48,79.98,79.28,79.37,132825.0,72.061,72.5144,71.8797,71.9613,132825.0
2020-03-12 15:55:00,79.34,79.49,78.37,78.46,232930.0,71.9341,72.0701,71.0546,71.1362,232930.0
2020-03-13 09:30:00,81.78,82.25,81.23,81.43,65885.0,74.1463,74.5725,73.6477,73.829,65885.0
2020-03-13 09:35:00,81.51,81.86,81.24,81.27,17573.0,73.9015,74.2189,73.6567,73.6839,17573.0
2020-03-13 09:40:00,81.15,81.32,80.7,81.09,13192.0,73.5752,73.7293,73.1672,73.5208,13192.0
2020-03-13 09:45:00,81.25,81.82,80.88,81.4,17527.0,73.6658,74.1826,73.3304,73.8018,17527.0
2020-03-13 09:50:00,81.3,81.41,80.12,80.33,14827.0,73.7111,73.8109,72.6413,72.8317,14827.0
2020-03-13 09:55:00,80.2,80.66,79.72,79.99,22169.0,72.7138,73.1309,72.2786,72.5234,22169.0
2020-03-13 10:00:00,80.0,80.37,79.7,80.22,23971.0,72.5325,72.868,72.2605,72.732,23971.0
2020-03-13 10:05:00,80.11,80.4,79.98,80.01,14671.0,72.6322,72.8952,72.5144,72.5416,14671.0
2020-03-13 10:10:00,80.09,80.28,79.7,79.81,17939.0,72.6141,72.7864,72.2605,72.3602,17939.0
2020-03-13 10:15:00,79.73,80.85,79.64,80.73,18624.0,72.2877,73.3032,72.2061,73.1944,18624.0
2020-03-13 10:20:00,80.57,80.96,80.53,80.85,17138.0,73.0493,73.4029,73.013,73.3032,17138.0
2020-03-13 10:25:00,80.73,80.86,79.71,79.71,29554.0,73.1944,73.3122,72.2696,72.2696,29554.0
2020-03-13 10:30:00,79.94,80.0,79.22,79.33,23352.0,72.4781,72.5325,71.8253,71.925,23352.0
2020-03-13 10:35:00,79.33,79.53,79.04,79.27,17741.0,71.925,72.1064,71.6621,71.8706,17741.0
2020-03-13 10:40:00,79.12,79.35,78.81,79.05,14373.0,71.7346,71.9432,71.4536,71.6712,14373.0
2020-03-13 10:45:00,79.04,79.2,78.58,78.7,21117.0,71.6621,71.8072,71.245,71.3538,21117.0
2020-03-13 10:50:00,78.75,78.85,78.36,78.45,12558.0,71.3992,71.4898,71.0456,71.1272,12558.0
2020-03-13 10:55:00,78.42,78.42,77.6,77.74,25854.0,71.1,71.1,70.3565,70.4835,25854.0
2020-03-13 11:00:00,77.86,78.33,77.7,78.18,21687.0,70.5923,71.0184,70.4472,70.8824,21687.0
2020-03-13 11:05:00,78.14,78.28,77.94,78.25,16841.0,70.8461,70.973,70.6648,70.9458,16841.0
2020-03-13 11:10:00,78.22,78.32,77.72,78.31,20415.0,70.9186,71.0093,70.4653,71.0002,20415.0
2020-03-13 11:15:00,78.31,78.39,77.56,77.67,16206.0,71.0002,71.0728,70.3203,70.42,16206.0
2020-03-13 11:20:00,77.58,77.99,77.58,77.71,10693.0,70.3384,70.7101,70.3384,70.4563,10693.0
2020-03-13 11:25:00,77.65,77.65,76.5,76.5,14864.0,70.4019,70.4019,69.3592,69.3592,14864.0
2020-03-13 11:30:00,76.52,76.85,76.03,76.19,23262.0,69.3773,69.6765,68.9331,69.0781,23262.0
2020-03-13 11:35:00,76.06,76.79,75.95,76.28,15694.0,68.9603,69.6221,68.8605,69.1597,15694.0
2020-03-13 11:40:00,76.35,76.35,75.85,76.0,14496.0,69.2232,69.2232,68.7699,68.9059,14496.0
2020-03-13 11:45:00,76.04,76.26,75.96,76.1,14241.0,68.9421,69.1416,68.8696,68.9965,14241.0
2020-03-13 11:50:00,76.2,76.55,76.08,76.55,17680.0,69.0872,69.4045,68.9784,69.4045,17680.0
2020-03-13 11:55:00,76.55,77.71,76.49,77.51,59715.0,69.4045,70.4563,69.3501,70.2749,59715.0
2020-03-13 12:00:00,77.62,77.65,77.0,77.11,25067.0,70.3747,70.4019,69.8125,69.9123,25067.0
2020-03-13 12:05:00,77.14,77.4,76.84,77.3,22328.0,69.9395,70.1752,69.6675,70.0845,22328.0
2020-03-13 12:10:00,77.22,77.87,77.13,77.82,18037.0,70.012,70.6013,69.9304,70.556,18037.0
2020-03-13 12:15:00,77.77,78.26,77.58,77.66,15412.0,70.5107,70.9549,70.3384,70.4109,15412.0
2020-03-13 12:20:00,77.78,77.9,77.63,77.76,6786.0,70.5197,70.6285,70.3837,70.5016,6786.0
2020-03-13 12:25:00,77.77,77.77,77.48,77.48,11540.0,70.5107,70.5107,70.2477,70.2477,11540.0
2020-03-13 12:30:00,77.48,78.23,77.42,78.04,13530.0,70.2477,70.9277,70.1933,70.7555,13530.0
2020-03-13 12:35:00,77.98,78.38,77.86,78.25,13464.0,70.7011,71.0637,70.5923,70.9458,13464.0
2020-03-13 12:40:00,78.33,78.77,77.98,78.77,21378.0,71.0184,71.4173,70.7011,71.4173,21378.0
2020-03-13 12:45:00,78.73,78.86,78.54,78.77,11873.0,71.381,71.4989,71.2088,71.4173,11873.0
2020-03-13 12:50:00,78.78,79.35,78.78,78.97,22867.0,71.4264,71.9432,71.4264,71.5986,22867.0
2020-03-13 12:55:00,78.95,79.32,78.89,78.98,20954.0,71.5805,71.916,71.5261,71.6077,20954.0
2020-03-13 13:00:00,79.03,79.35,78.87,78.98,19779.0,71.653,71.9432,71.508,71.6077,19779.0
2020-03-13 13:05:00,78.91,78.98,78.71,78.81,13485.0,71.5442,71.6077,71.3629,71.4536,13485.0
2020-03-13 13:10:00,78.84,79.43,78.69,79.35,16849.0,71.4808,72.0157,71.3448,71.9432,16849.0
2020-03-13 13:15:00,79.37,79.63,79.21,79.53,9324.0,71.9613,72.197,71.8162,72.1064,9324.0
2020-03-13 13:20:00,79.59,79.84,79.28,79.68,17178.0,72.1608,72.3874,71.8797,72.2424,17178.0
2020-03-13 13:25:00,79.67,80.17,79.66,80.16,11497.0,72.2333,72.6866,72.2242,72.6776,11497.0
2020-03-13 13:30:00,80.19,80.33,79.65,79.8,15332.0,72.7048,72.8317,72.2152,72.3512,15332.0
2020-03-13 13:35:00,79.81,79.81,78.95,79.38,26904.0,72.3602,72.3602,71.5805,71.9704,26904.0
2020-03-13 13:40:00,79.43,79.76,79.38,79.48,12073.0,72.0157,72.3149,71.9704,72.061,12073.0
2020-03-13 13:45:00,79.48,79.8,79.44,79.74,12565.0,72.061,72.3512,72.0248,72.2968,12565.0
2020-03-13 13:50:00,79.79,79.91,79.53,79.8,8950.0,72.3421,72.4509,72.1064,72.3512,8950.0
2020-03-13 13:55:00,79.77,79.77,79.5,79.5,16786.0,72.324,72.324,72.0792,72.0792,16786.0
2020-03-13 14:00:00,79.45,79.45,78.65,78.73,22485.0,72.0338,72.0338,71.3085,71.381,22485.0
2020-03-13 14:05:00,78.66,78.73,77.97,78.26,19718.0,71.3176,71.381,70.692,70.9549,19718.0
2020-03-13 14:10:00,78.23,78.44,78.16,78.3,17157.0,70.9277,71.1181,70.8642,70.9912,17157.0
2020-03-13 14:15:00,78.35,78.5,78.07,78.07,27900.0,71.0365,71.1725,70.7826,70.7826,27900.0
2020-03-13 14:20:00,78.08,78.24,77.89,78.16,14455.0,70.7917,70.9368,70.6195,70.8642,14455.0
2020-03-13 14:25:00,78.13,78.18,77.54,77.59,15221.0,70.837,70.8824,70.3021,70.3475,15221.0
2020-03-13 14:30:00,77.62,77.62,77.15,77.3,17790.0,70.3747,70.3747,69.9485,70.0845,17790.0
2020-03-13 14:35:00,77.41,77.44,76.7,76.78,22146.0,70.1843,70.2115,69.5405,69.6131,22146.0
2020-03-13 14:40:00,76.74,77.31,76.45,77.27,42564.0,69.5768,70.0936,69.3139,70.0573,42564.0
2020-03-13 14:45:00,77.28,77.36,76.69,76.69,30591.0,70.0664,70.1389,69.5315,69.5315,30591.0
2020-03-13 14:50:00,76.61,76.92,76.5,76.75,24213.0,69.4589,69.74,69.3592,69.5859,24213.0
2020-03-13 14:55:00,76.7,77.23,76.7,76.96,14733.0,69.5405,70.0211,69.5405,69.7763,14733.0
2020-03-13 15:00:00,77.06,77.63,76.88,77.53,16850.0,69.8669,70.3837,69.7037,70.2931,16850.0
2020-03-13 15:05:00,77.42,78.17,77.4,77.56,25084.0,70.1933,70.8733,70.1752,70.3203,25084.0
2020-03-13 15:10:00,77.69,77.89,77.39,77.88,36713.0,70.4381,70.6195,70.1661,70.6104,36713.0
2020-03-13 15:15:00,77.85,78.09,77.56,77.59,35122.0,70.5832,70.8008,70.3203,70.3475,35122.0
2020-03-13 15:20:00,77.53,78.21,77.47,78.09,33312.0,70.2931,70.9096,70.2387,70.8008,33312.0
2020-03-13 15:25:00,78.13,78.14,77.79,77.92,23597.0,70.837,70.8461,70.5288,70.6467,23597.0
2020-03-13 15:30:00,77.96,78.14,76.09,76.72,56273.0,70.6829,70.8461,68.9875,69.5587,56273.0
2020-03-13 15:35:00,76.73,77.26,76.32,76.97,74980.0,69.5677,70.0483,69.196,69.7853,74980.0
2020-03-13 15:40:00,76.9,77.62,76.62,77.25,50752.0,69.7219,70.3747,69.468,70.0392,50752.0
2020-03-13 15:45:00,77.24,78.17,77.24,78.14,117695.0,70.0301,70.8733,70.0301,70.8461,117695.0
2020-03-13 15:50:00,78.09,78.52,77.88,78.33,153172.0,70.8008,71.1906,70.6104,71.0184,153172.0
2020-03-13 15:55:00,78.33,78.5,77.15,78.47,341450.0,71.0184,71.1725,69.9485,71.1453,341450.0
2020-03-16 09:30:00,71.6,71.6,71.6,71.6,0.0,64.9166,64.9166,64.9166,64.9166,0.0
2020-03-16 09:35:00,71.6,71.6,71.6,71.6,0.0,64.9166,64.9166,64.9166,64.9166,0.0
2020-03-16 09:40:00,71.6,71.6,71.6,71.6,0.0,64.9166,64.9166,64.9166,64.9166,0.0
2020-03-16 09:45:00,70.95,70.95,67.08,68.32,91522.0,64.3273,64.3273,60.8185,61.9428,91522.0
2020-03-16 09:50:00,68.26,69.34,67.41,69.26,57018.0,61.8884,62.8675,61.1177,62.795,57018.0
2020-03-16 09:55:00,69.58,70.63,68.78,68.83,23058.0,63.0851,64.0371,62.3598,62.4051,23058.0
2020-03-16 10:00:00,68.88,69.35,68.46,68.46,29763.0,62.4505,62.8766,62.0697,62.0697,29763.0
2020-03-16 10:05:00,68.56,70.09,68.55,69.97,53649.0,62.1603,63.5475,62.1513,63.4387,53649.0
2020-03-16 10:10:00,70.03,70.17,69.29,69.36,33421.0,63.4931,63.6201,62.8222,62.8857,33421.0
2020-03-16 10:15:00,69.3,70.22,69.3,69.85,79201.0,62.8313,63.6654,62.8313,63.3299,79201.0
2020-03-16 10:20:00,69.77,70.36,69.67,70.1,24999.0,63.2574,63.7923,63.1667,63.5566,24999.0
2020-03-16 10:25:00,70.11,70.31,69.56,69.56,25220.0,63.5657,63.747,63.067,63.067,25220.0
2020-03-16 10:30:00,69.56,70.02,69.34,69.97,53547.0,63.067,63.4841,62.8675,63.4387,53547.0
2020-03-16 10:35:00,69.96,70.32,68.83,69.32,51786.0,63.4297,63.7561,62.4051,62.8494,51786.0
2020-03-16 10:40:00,69.18,69.66,69.11,69.3,36334.0,62.7225,63.1577,62.659,62.8313,36334.0
2020-03-16 10:45:00,69.39,70.44,69.34,70.25,40118.0,62.9129,63.8649,62.8675,63.6926,40118.0
2020-03-16 10:50:00,70.4,70.6,70.02,70.05,87669.0,63.8286,64.0099,63.4841,63.5113,87669.0
2020-03-16 10:55:00,70.03,70.22,69.39,69.45,24936.0,63.4931,63.6654,62.9129,62.9673,24936.0
2020-03-16 11:00:00,69.45,69.53,68.85,68.85,32882.0,62.9673,63.0398,62.4233,62.4233,32882.0
2020-03-16 11:05:00,68.77,68.98,68.46,68.89,31286.0,62.3507,62.5411,62.0697,62.4595,31286.0
2020-03-16 11:10:00,68.9,70.11,68.9,70.06,39240.0,62.4686,63.5657,62.4686,63.5203,39240.0
2020-03-16 11:15:00,70.07,70.82,70.06,70.79,19705.0,63.5294,64.2094,63.5203,64.1822,19705.0
2020-03-16 11:20:00,70.81,71.4,70.78,71.28,69457.0,64.2003,64.7353,64.1731,64.6265,69457.0
2020-03-16 11:25:00,71.29,71.57,70.91,70.91,28845.0,64.6355,64.8894,64.291,64.291,28845.0
2020-03-16 11:30:00,70.98,71.06,70.05,70.06,26125.0,64.3545,64.427,63.5113,63.5203,26125.0
2020-03-16 11:35:00,70.05,70.72,70.0,70.58,27037.0,63.5113,64.1187,63.4659,63.9918,27037.0
2020-03-16 11:40:00,70.62,70.74,70.02,70.19,15963.0,64.0281,64.1369,63.4841,63.6382,15963.0
2020-03-16 11:45:00,70.2,70.53,70.0,70.53,25741.0,63.6473,63.9465,63.4659,63.9465,25741.0
2020-03-16 11:50:00,70.55,70.81,70.38,70.38,24081.0,63.9646,64.2003,63.8105,63.8105,24081.0
2020-03-16 11:55:00,70.42,70.53,69.92,70.26,29698.0,63.8467,63.9465,63.3934,63.7017,29698.0
2020-03-16 12:00:00,70.29,70.29,69.72,70.13,26043.0,63.7289,63.7289,63.2121,63.5838,26043.0
2020-03-16 12:05:00,70.12,70.16,69.62,69.7,23011.0,63.5747,63.611,63.1214,63.1939,23011.0
2020-03-16 12:10:00,69.62,69.7,69.06,69.09,50208.0,63.1214,63.1939,62.6137,62.6409,50208.0
2020-03-16 12:15:00,69.1,69.22,68.75,68.88,35754.0,62.6499,62.7587,62.3326,62.4505,35754.0
2020-03-16 12:20:00,68.86,69.58,68.85,69.57,36995.0,62.4323,63.0851,62.4233,63.0761,36995.0
2020-03-16 12:25:00,69.56,70.02,69.08,69.97,42362.0,63.067,63.4841,62.6318,63.4387,42362.0
2020-03-16 12:30:00,70.03,70.41,69.95,70.25,25623.0,63.4931,63.8377,63.4206,63.6926,25623.0
2020-03-16 12:35:00,70.15,70.61,70.14,70.25,32492.0,63.6019,64.019,63.5929,63.6926,32492.0
2020-03-16 12:40:00,70.26,70.4,69.99,70.13,47807.0,63.7017,63.8286,63.4569,63.5838,47807.0
2020-03-16 12:45:00,70.17,70.18,69.68,69.69,27005.0,63.6201,63.6291,63.1758,63.1849,27005.0
2020-03-16 12:50:00,69.69,69.79,69.41,69.44,23352.0,63.1849,63.2755,62.931,62.9582,23352.0
2020-03-16 12:55:00,69.49,69.85,69.38,69.68,39758.0,63.0035,63.3299,62.9038,63.1758,39758.0
2020-03-16 13:00:00,69.68,70.26,69.65,70.26,81626.0,63.1758,63.7017,63.1486,63.7017,81626.0
2020-03-16 13:05:00,70.24,70.36,69.93,70.14,74724.0,63.6835,63.7923,63.4025,63.5929,74724.0
2020-03-16 13:10:00,70.17,71.0,70.09,70.71,63502.0,63.6201,64.3726,63.5475,64.1097,63502.0
2020-03-16 13:15:00,70.7,70.85,70.35,70.83,17381.0,64.1006,64.2366,63.7833,64.2185,17381.0
2020-03-16 13:20:00,70.83,70.92,70.58,70.86,27395.0,64.2185,64.3001,63.9918,64.2457,27395.0
2020-03-16 13:25:00,70.84,70.85,70.3,70.39,24947.0,64.2275,64.2366,63.7379,63.8195,24947.0
2020-03-16 13:30:00,70.39,70.4,69.67,70.08,30220.0,63.8195,63.8286,63.1667,63.5385,30220.0
2020-03-16 13:35:00,70.12,70.41,69.99,70.33,34263.0,63.5747,63.8377,63.4569,63.7651,34263.0
2020-03-16 13:40:00,70.31,70.31,70.11,70.14,18863.0,63.747,63.747,63.5657,63.5929,18863.0
2020-03-16 13:45:00,70.14,70.29,69.98,69.98,21458.0,63.5929,63.7289,63.4478,63.4478,21458.0
2020-03-16 13:50:00,70.07,70.21,69.74,69.75,18897.0,63.5294,63.6563,63.2302,63.2393,18897.0
2020-03-16 13:55:00,69.73,70.05,69.73,69.83,20772.0,63.2211,63.5113,63.2211,63.3118,20772.0
2020-03-16 14:00:00,69.81,69.82,69.09,69.31,68533.0,63.2937,63.3027,62.6409,62.8403,68533.0
2020-03-16 14:05:00,69.26,69.76,69.26,69.45,53479.0,62.795,63.2483,62.795,62.9673,53479.0
2020-03-16 14:10:00,69.48,70.05,69.25,69.98,115923.0,62.9945,63.5113,62.7859,63.4478,115923.0
2020-03-16 14:15:00,69.99,70.27,69.99,70.13,11692.0,63.4569,63.7107,63.4569,63.5838,11692.0
2020-03-16 14:20:00,70.13,70.47,70.12,70.26,18534.0,63.5838,63.8921,63.5747,63.7017,18534.0
2020-03-16 14:25:00,70.28,70.49,70.19,70.45,18470.0,63.7198,63.9102,63.6382,63.8739,18470.0
2020-03-16 14:30:00,70.49,71.77,70.46,71.72,66406.0,63.9102,65.0707,63.883,65.0254,66406.0
2020-03-16 14:35:00,71.73,71.99,71.09,71.3,22592.0,65.0344,65.2702,64.4542,64.6446,22592.0
2020-03-16 14:40:00,71.25,71.25,70.19,70.51,23173.0,64.5993,64.5993,63.6382,63.9283,23173.0
2020-03-16 14:45:00,70.51,70.79,70.22,70.23,24200.0,63.9283,64.1822,63.6654,63.6745,24200.0
2020-03-16 14:50:00,70.23,70.84,70.11,70.83,53731.0,63.6745,64.2275,63.5657,64.2185,53731.0
2020-03-16 14:55:00,70.77,71.03,70.45,70.93,25534.0,64.1641,64.3998,63.8739,64.3091,25534.0
2020-03-16 15:00:00,70.93,71.51,70.91,71.13,73822.0,64.3091,64.835,64.291,64.4905,73822.0
2020-03-16 15:05:00,71.14,71.18,70.79,70.81,19146.0,64.4995,64.5358,64.1822,64.2003,19146.0
2020-03-16 15:10:00,70.84,70.89,70.53,70.58,24713.0,64.2275,64.2729,63.9465,63.9918,24713.0
2020-03-16 15:15:00,70.61,71.13,70.56,70.81,95598.0,64.019,64.4905,63.9737,64.2003,95598.0
2020-03-16 15:20:00,70.81,70.92,70.46,70.87,119042.0,64.2003,64.3001,63.883,64.2547,119042.0
2020-03-16 15:25:00,70.87,70.91,70.18,70.19,42469.0,64.2547,64.291,63.6291,63.6382,42469.0
2020-03-16 15:30:00,70.24,70.24,69.5,69.86,77473.0,63.6835,63.6835,63.0126,63.339,77473.0
2020-03-16 15:35:00,69.87,70.52,69.85,70.39,81082.0,63.3481,63.9374,63.3299,63.8195,81082.0
2020-03-16 15:40:00,70.37,70.92,70.15,70.77,79158.0,63.8014,64.3001,63.6019,64.1641,79158.0
2020-03-16 15:45:00,70.82,70.82,70.19,70.37,88709.0,64.2094,64.2094,63.6382,63.8014,88709.0
2020-03-16 15:50:00,70.3,70.3,69.63,69.87,178796.0,63.7379,63.7379,63.1305,63.3481,178796.0
2020-03-16 15:55:00,69.86,70.33,69.53,69.83,388108.0,63.339,63.7651,63.0398,63.3118,388108.0
2020-03-17 09:30:00,71.3,71.9,70.64,71.42,44528.0,64.6446,65.1886,64.0462,64.7534,44528.0
2020-03-17 09:35:00,71.39,71.62,69.84,69.88,51349.0,64.7262,64.9347,63.3209,63.3571,51349.0
2020-03-17 09:40:00,69.85,69.98,67.01,67.09,36719.0,63.3299,63.4478,60.755,60.8276,36719.0
2020-03-17 09:45:00,67.01,67.12,64.77,64.77,233251.0,60.755,60.8548,58.7241,58.7241,233251.0
2020-03-17 09:50:00,64.79,64.95,63.93,63.96,87856.0,58.7423,58.8873,57.9625,57.9897,87856.0
2020-03-17 09:55:00,63.97,64.13,63.53,63.66,55311.0,57.9988,58.1439,57.5999,57.7177,55311.0
2020-03-17 10:00:00,63.71,64.24,63.39,64.07,59869.0,57.7631,58.2436,57.4729,58.0895,59869.0
2020-03-17 10:05:00,64.18,65.06,64.11,64.67,53464.0,58.1892,58.9871,58.1257,58.6335,53464.0
2020-03-17 10:10:00,64.67,65.19,64.5,64.58,61157.0,58.6335,59.1049,58.4793,58.5519,61157.0
2020-03-17 10:15:00,64.61,64.72,63.22,63.45,76110.0,58.5791,58.6788,57.3188,57.5273,76110.0
2020-03-17 10:20:00,63.45,64.03,63.26,63.83,35361.0,57.5273,58.0532,57.3551,57.8719,35361.0
2020-03-17 10:25:00,63.7,64.07,63.46,63.98,25401.0,57.754,58.0895,57.5364,58.0079,25401.0
2020-03-17 10:30:00,63.94,64.19,63.71,63.8,31493.0,57.9716,58.1983,57.7631,57.8447,31493.0
2020-03-17 10:35:00,63.84,64.1,62.41,62.54,39571.0,57.8809,58.1167,56.5844,56.7023,39571.0
2020-03-17 10:40:00,62.64,63.18,62.41,63.17,29796.0,56.7929,57.2825,56.5844,57.2735,29796.0
2020-03-17 10:45:00,63.17,63.42,62.9,63.05,40734.0,57.2735,57.5001,57.0287,57.1647,40734.0
2020-03-17 10:50:00,63.07,63.09,61.86,61.96,37906.0,57.1828,57.2009,56.0858,56.1764,37906.0
2020-03-17 10:55:00,61.96,62.15,61.61,61.71,85332.0,56.1764,56.3487,55.8591,55.9498,85332.0
2020-03-17 11:00:00,61.76,61.76,61.0,61.13,36929.0,55.9951,55.9951,55.306,55.4239,36929.0
2020-03-17 11:05:00,61.09,61.59,60.95,61.59,47010.0,55.3876,55.841,55.2607,55.841,47010.0
2020-03-17 11:10:00,61.64,61.74,61.39,61.66,55520.0,55.8863,55.977,55.6596,55.9044,55520.0
2020-03-17 11:15:00,61.69,61.86,61.37,61.75,31259.0,55.9316,56.0858,55.6415,55.986,31259.0
2020-03-17 11:20:00,61.77,62.31,61.27,61.28,111757.0,56.0042,56.4937,55.5508,55.5599,111757.0
2020-03-17 11:25:00,61.35,62.55,61.33,62.06,68526.0,55.6234,56.7113,55.6052,56.2671,68526.0
2020-03-17 11:30:00,62.21,62.55,61.77,61.95,78228.0,56.4031,56.7113,56.0042,56.1674,78228.0
2020-03-17 11:35:00,62.05,62.21,61.71,61.97,51325.0,56.258,56.4031,55.9498,56.1855,51325.0
2020-03-17 11:40:00,61.9,62.62,61.89,62.59,29252.0,56.122,56.7748,56.113,56.7476,29252.0
2020-03-17 11:45:00,62.52,64.46,62.5,64.02,34276.0,56.6841,58.4431,56.666,58.0441,34276.0
2020-03-17 11:50:00,64.03,64.53,63.98,64.49,61573.0,58.0532,58.5065,58.0079,58.4703,61573.0
2020-03-17 11:55:00,64.59,65.97,64.55,65.84,32182.0,58.5609,59.8121,58.5247,59.6942,32182.0
2020-03-17 12:00:00,65.8,66.37,65.35,66.25,73781.0,59.658,60.1748,59.25,60.066,73781.0
2020-03-17 12:05:00,66.29,67.95,66.28,67.95,72986.0,60.1022,61.6073,60.0932,61.6073,72986.0
2020-03-17 12:10:00,67.99,68.17,67.61,68.11,26865.0,61.6436,61.8068,61.299,61.7524,26865.0
2020-03-17 12:15:00,68.11,68.11,66.89,67.59,132648.0,61.7524,61.7524,60.6462,61.2809,132648.0
2020-03-17 12:20:00,67.7,67.84,67.19,67.62,54562.0,61.3806,61.5076,60.9182,61.3081,54562.0
2020-03-17 12:25:00,67.66,67.77,66.92,66.98,29652.0,61.3444,61.4441,60.6734,60.7278,29652.0
2020-03-17 12:30:00,66.97,67.12,66.6,66.9,111165.0,60.7188,60.8548,60.3833,60.6553,111165.0
2020-03-17 12:35:00,66.9,66.9,66.11,66.25,18723.0,60.6553,60.6553,59.939,60.066,18723.0
2020-03-17 12:40:00,66.24,66.28,65.95,66.24,14673.0,60.0569,60.0932,59.794,60.0569,14673.0
2020-03-17 12:45:00,66.13,66.2,65.86,65.86,20717.0,59.9572,60.0206,59.7124,59.7124,20717.0
2020-03-17 12:50:00,65.88,65.89,65.41,65.55,27635.0,59.7305,59.7396,59.3044,59.4313,27635.0
2020-03-17 12:55:00,65.55,65.55,65.31,65.51,25349.0,59.4313,59.4313,59.2137,59.395,25349.0
2020-03-17 13:00:00,65.55,65.61,65.29,65.29,127613.0,59.4313,59.4857,59.1956,59.1956,127613.0
2020-03-17 13:05:00,65.32,65.35,64.83,64.84,33872.0,59.2228,59.25,58.7785,58.7876,33872.0
2020-03-17 13:10:00,64.84,64.98,64.65,64.65,18482.0,58.7876,58.9145,58.6153,58.6153,18482.0
2020-03-17 13:15:00,64.6,65.02,64.43,64.87,49347.0,58.57,58.9508,58.4159,58.8148,49347.0
2020-03-17 13:20:00,64.91,64.92,64.3,64.64,37132.0,58.8511,58.8601,58.298,58.6063,37132.0
2020-03-17 13:25:00,64.65,64.65,64.19,64.33,30291.0,58.6153,58.6153,58.1983,58.3252,30291.0
2020-03-17 13:30:00,64.3,64.7,64.18,64.67,46405.0,58.298,58.6607,58.1892,58.6335,46405.0
2020-03-17 13:35:00,64.7,65.01,64.55,64.71,50006.0,58.6607,58.9417,58.5247,58.6697,50006.0
2020-03-17 13:40:00,64.72,64.83,64.37,64.45,44182.0,58.6788,58.7785,58.3615,58.434,44182.0
2020-03-17 13:45:00,64.47,64.55,64.27,64.27,47374.0,58.4521,58.5247,58.2708,58.2708,47374.0
2020-03-17 13:50:00,64.23,64.28,63.89,63.9,44411.0,58.2345,58.2799,57.9263,57.9353,44411.0
2020-03-17 13:55:00,63.83,64.35,63.79,64.11,33106.0,57.8719,58.3433,57.8356,58.1257,33106.0
2020-03-17 14:00:00,64.11,64.46,63.72,64.0,97931.0,58.1257,58.4431,57.7721,58.026,97931.0
2020-03-17 14:05:00,63.95,64.39,63.9,64.09,46262.0,57.9807,58.3796,57.9353,58.1076,46262.0
2020-03-17 14:10:00,64.08,64.68,64.05,64.61,39729.0,58.0985,58.6425,58.0713,58.5791,39729.0
2020-03-17 14:15:00,64.67,64.92,64.39,64.64,26538.0,58.6335,58.8601,58.3796,58.6063,26538.0
2020-03-17 14:20:00,64.64,64.74,64.45,64.5,27017.0,58.6063,58.6969,58.434,58.4793,27017.0
2020-03-17 14:25:00,64.52,65.38,64.32,65.18,28501.0,58.4975,59.2772,58.3161,59.0959,28501.0
2020-03-17 14:30:00,65.21,65.45,65.17,65.31,22696.0,59.1231,59.3406,59.0868,59.2137,22696.0
2020-03-17 14:35:00,65.31,65.5,64.78,64.91,29305.0,59.2137,59.386,58.7332,58.8511,29305.0
2020-03-17 14:40:00,64.95,65.28,64.84,64.89,24494.0,58.8873,59.1865,58.7876,58.8329,24494.0
2020-03-17 14:45:00,64.91,65.03,64.29,64.44,46659.0,58.8511,58.9599,58.2889,58.4249,46659.0
2020-03-17 14:50:00,64.37,64.76,64.1,64.64,55591.0,58.3615,58.7151,58.1167,58.6063,55591.0
2020-03-17 14:55:00,64.64,64.86,64.29,64.7,50097.0,58.6063,58.8057,58.2889,58.6607,50097.0
2020-03-17 15:00:00,64.76,64.84,64.08,64.39,64986.0,58.7151,58.7876,58.0985,58.3796,64986.0
2020-03-17 15:05:00,64.39,64.89,64.34,64.86,68545.0,58.3796,58.8329,58.3343,58.8057,68545.0
2020-03-17 15:10:00,64.81,65.33,64.81,65.15,30748.0,58.7604,59.2318,58.7604,59.0687,30748.0
2020-03-17 15:15:00,65.15,65.15,64.63,64.7,102039.0,59.0687,59.0687,58.5972,58.6607,102039.0
2020-03-17 15:20:00,64.73,64.73,64.05,64.08,66911.0,58.6879,58.6879,58.0713,58.0985,66911.0
2020-03-17 15:25:00,64.12,64.22,63.55,63.63,74961.0,58.1348,58.2255,57.618,57.6905,74961.0
2020-03-17 15:30:00,63.64,64.28,63.56,64.11,72168.0,57.6996,58.2799,57.6271,58.1257,72168.0
2020-03-17 15:35:00,64.13,64.69,64.11,64.45,66129.0,58.1439,58.6516,58.1257,58.434,66129.0
2020-03-17 15:40:00,64.45,65.23,64.44,65.02,63645.0,58.434,59.1412,58.4249,58.9508,63645.0
2020-03-17 15:45:00,65.01,65.5,64.78,65.19,80543.0,58.9417,59.386,58.7332,59.1049,80543.0
2020-03-17 15:50:00,65.26,65.57,64.72,65.47,318589.0,59.1684,59.4494,58.6788,59.3588,318589.0
2020-03-17 15:55:00,65.46,65.56,65.24,65.49,522007.0,59.3497,59.4404,59.1503,59.3769,522007.0
2020-03-18 09:30:00,61.97,62.45,61.23,62.45,3593.0,56.1855,56.6207,55.5146,56.6207,3593.0
2020-03-18 09:35:00,61.95,62.32,61.15,61.15,141800.0,56.1674,56.5028,55.442,55.442,141800.0
2020-03-18 09:40:00,61.14,62.73,61.05,62.06,50959.0,55.433,56.8745,55.3514,56.2671,50959.0
2020-03-18 09:45:00,62.06,62.14,61.19,61.62,69664.0,56.2671,56.3396,55.4783,55.8682,69664.0
2020-03-18 09:50:00,61.37,62.04,61.37,61.89,48935.0,55.6415,56.249,55.6415,56.113,48935.0
2020-03-18 09:55:00,61.9,62.15,61.11,61.17,31049.0,56.122,56.3487,55.4058,55.4602,31049.0
2020-03-18 10:00:00,61.19,61.71,61.0,61.69,45106.0,55.4783,55.9498,55.306,55.9316,45106.0
2020-03-18 10:05:00,61.72,62.48,61.52,61.77,28956.0,55.9588,56.6479,55.7775,56.0042,28956.0
2020-03-18 10:10:00,61.74,61.78,61.2,61.29,23759.0,55.977,56.0132,55.4874,55.569,23759.0
2020-03-18 10:15:00,61.43,61.93,61.26,61.3,19660.0,55.6959,56.1492,55.5418,55.578,19660.0
2020-03-18 10:20:00,61.17,61.36,60.95,61.0,31735.0,55.4602,55.6324,55.2607,55.306,31735.0
2020-03-18 10:25:00,60.99,61.44,60.93,61.28,23770.0,55.297,55.705,55.2426,55.5599,23770.0
2020-03-18 10:30:00,61.3,61.84,61.29,61.53,25209.0,55.578,56.0676,55.569,55.7866,25209.0
2020-03-18 10:35:00,61.46,61.5,61.16,61.34,76843.0,55.7231,55.7594,55.4511,55.6143,76843.0
2020-03-18 10:40:00,61.31,61.83,61.3,61.55,39989.0,55.5871,56.0586,55.578,55.8047,39989.0
2020-03-18 10:45:00,61.66,61.76,61.0,61.07,15560.0,55.9044,55.9951,55.306,55.3695,15560.0
2020-03-18 10:50:00,61.02,61.07,60.28,60.42,27845.0,55.3242,55.3695,54.6532,54.7802,27845.0
2020-03-18 10:55:00,60.41,60.43,59.81,60.04,29009.0,54.7711,54.7892,54.2271,54.4356,29009.0
2020-03-18 11:00:00,59.98,60.09,59.55,59.6,22657.0,54.3812,54.481,53.9914,54.0367,22657.0
2020-03-18 11:05:00,59.61,59.8,59.44,59.53,25106.0,54.0458,54.218,53.8916,53.9732,25106.0
2020-03-18 11:10:00,59.51,59.59,59.16,59.22,26730.0,53.9551,54.0276,53.6378,53.6922,26730.0
2020-03-18 11:15:00,59.11,59.59,59.04,59.53,96764.0,53.5924,54.0276,53.529,53.9732,96764.0
2020-03-18 11:20:00,59.59,60.56,59.59,60.18,101461.0,54.0276,54.9071,54.0276,54.5626,101461.0
2020-03-18 11:25:00,60.19,61.11,60.18,60.97,90551.0,54.5716,55.4058,54.5626,55.2788,90551.0
2020-03-18 11:30:00,61.0,61.17,59.82,59.95,76974.0,55.306,55.4602,54.2362,54.354,76974.0
2020-03-18 11:35:00,59.99,60.25,59.3,59.31,24799.0,54.3903,54.626,53.7647,53.7738,24799.0
2020-03-18 11:40:00,59.38,59.84,59.21,59.67,138458.0,53.8372,54.2543,53.6831,54.1002,138458.0
2020-03-18 11:45:00,59.63,60.15,59.46,60.01,23378.0,54.0639,54.5354,53.9098,54.4084,23378.0
2020-03-18 11:50:00,60.07,60.43,59.99,60.33,31106.0,54.4628,54.7892,54.3903,54.6986,31106.0
2020-03-18 11:55:00,60.32,60.98,60.31,60.78,43569.0,54.6895,55.2879,54.6804,55.1066,43569.0
2020-03-18 12:00:00,60.94,61.49,60.6,61.23,44549.0,55.2516,55.7503,54.9434,55.5146,44549.0
2020-03-18 12:05:00,61.19,61.42,60.7,60.85,47911.0,55.4783,55.6868,55.034,55.17,47911.0
2020-03-18 12:10:00,60.85,61.07,60.64,60.74,89596.0,55.17,55.3695,54.9796,55.0703,89596.0
2020-03-18 12:15:00,60.73,60.97,60.29,60.86,133119.0,55.0612,55.2788,54.6623,55.1791,133119.0
2020-03-18 12:20:00,60.91,61.08,60.71,60.99,52649.0,55.2244,55.3786,55.0431,55.297,52649.0
2020-03-18 12:25:00,60.98,60.98,59.83,59.99,59532.0,55.2879,55.2879,54.2452,54.3903,59532.0
2020-03-18 12:30:00,60.04,60.19,59.8,60.0,25730.0,54.4356,54.5716,54.218,54.3994,25730.0
2020-03-18 12:35:00,59.93,60.29,59.69,60.18,36098.0,54.3359,54.6623,54.1183,54.5626,36098.0
2020-03-18 12:40:00,60.17,60.23,59.9,60.2,15139.0,54.5535,54.6079,54.3087,54.5807,15139.0
2020-03-18 12:45:00,60.23,60.35,59.52,59.54,15691.0,54.6079,54.7167,53.9642,53.9823,15691.0
2020-03-18 12:50:00,59.6,59.83,59.55,59.63,22648.0,54.0367,54.2452,53.9914,54.0639,22648.0
2020-03-18 12:55:00,59.63,59.71,59.08,59.18,7945.0,54.0639,54.1364,53.5652,53.6559,7945.0
2020-03-18 13:00:00,59.18,59.18,59.18,59.18,0.0,53.6559,53.6559,53.6559,53.6559,0.0
2020-03-18 13:05:00,59.18,59.18,59.18,59.18,0.0,53.6559,53.6559,53.6559,53.6559,0.0
2020-03-18 13:10:00,59.0,59.39,59.0,59.38,23582.0,53.4927,53.8463,53.4927,53.8372,23582.0
2020-03-18 13:15:00,59.3,60.24,59.26,59.35,52501.0,53.7647,54.617,53.7284,53.81,52501.0
2020-03-18 13:20:00,59.46,60.09,59.31,59.9,36610.0,53.9098,54.481,53.7738,54.3087,36610.0
2020-03-18 13:25:00,59.9,60.13,59.61,59.89,33335.0,54.3087,54.5172,54.0458,54.2996,33335.0
2020-03-18 13:30:00,59.9,59.94,58.8,59.02,81058.0,54.3087,54.345,53.3114,53.5108,81058.0
2020-03-18 13:35:00,59.02,59.62,59.02,59.25,63930.0,53.5108,54.0548,53.5108,53.7194,63930.0
2020-03-18 13:40:00,59.23,59.53,58.93,59.35,57870.0,53.7012,53.9732,53.4293,53.81,57870.0
2020-03-18 13:45:00,59.29,59.34,59.1,59.18,53131.0,53.7556,53.801,53.5834,53.6559,53131.0
2020-03-18 13:50:00,59.18,59.28,58.29,58.31,57415.0,53.6559,53.7466,52.849,52.8671,57415.0
2020-03-18 13:55:00,58.33,58.79,57.97,58.42,69661.0,52.8853,53.3023,52.5589,52.9669,69661.0
2020-03-18 14:00:00,58.51,58.63,58.19,58.42,66317.0,53.0485,53.1573,52.7583,52.9669,66317.0
2020-03-18 14:05:00,58.42,58.91,58.3,58.8,47764.0,52.9669,53.4111,52.8581,53.3114,47764.0
2020-03-18 14:10:00,58.8,58.86,58.04,58.07,61241.0,53.3114,53.3658,52.6223,52.6495,61241.0
2020-03-18 14:15:00,58.05,58.43,57.95,58.01,63801.0,52.6314,52.9759,52.5407,52.5951,63801.0
2020-03-18 14:20:00,58.01,58.51,57.92,58.3,65042.0,52.5951,53.0485,52.5135,52.8581,65042.0
2020-03-18 14:25:00,58.3,58.57,57.96,58.42,61870.0,52.8581,53.1029,52.5498,52.9669,61870.0
2020-03-18 14:30:00,58.45,59.0,58.26,58.95,52333.0,52.9941,53.4927,52.8218,53.4474,52333.0
2020-03-18 14:35:00,58.95,59.55,58.89,59.5,74734.0,53.4474,53.9914,53.393,53.946,74734.0
2020-03-18 14:40:00,59.47,59.98,59.41,59.93,48868.0,53.9188,54.3812,53.8644,54.3359,48868.0
2020-03-18 14:45:00,59.89,60.18,59.43,59.6,40254.0,54.2996,54.5626,53.8826,54.0367,40254.0
2020-03-18 14:50:00,59.64,60.26,59.57,60.25,59123.0,54.073,54.6351,54.0095,54.626,59123.0
2020-03-18 14:55:00,60.27,60.78,60.16,60.78,66332.0,54.6442,55.1066,54.5444,55.1066,66332.0
2020-03-18 15:00:00,60.62,61.19,60.6,60.77,91788.0,54.9615,55.4783,54.9434,55.0975,91788.0
2020-03-18 15:05:00,60.84,61.13,60.5,60.61,61952.0,55.161,55.4239,54.8527,54.9524,61952.0
2020-03-18 15:10:00,60.67,61.41,60.67,61.09,39932.0,55.0068,55.6778,55.0068,55.3876,39932.0
2020-03-18 15:15:00,61.04,61.51,60.77,61.43,84591.0,55.3423,55.7684,55.0975,55.6959,84591.0
2020-03-18 15:20:00,61.43,61.43,60.68,60.68,100999.0,55.6959,55.6959,55.0159,55.0159,100999.0
2020-03-18 15:25:00,60.69,60.98,60.29,60.29,47202.0,55.025,55.2879,54.6623,54.6623,47202.0
2020-03-18 15:30:00,60.28,60.28,59.57,59.91,74253.0,54.6532,54.6532,54.0095,54.3178,74253.0
2020-03-18 15:35:00,59.89,60.06,59.43,59.63,86427.0,54.2996,54.4538,53.8826,54.0639,86427.0
2020-03-18 15:40:00,59.66,60.82,59.63,60.56,68354.0,54.0911,55.1428,54.0639,54.9071,68354.0
2020-03-18 15:45:00,60.49,60.58,59.8,60.54,91723.0,54.8436,54.9252,54.218,54.889,91723.0
2020-03-18 15:50:00,60.54,60.58,59.51,60.03,165707.0,54.889,54.9252,53.9551,54.4266,165707.0
2020-03-18 15:55:00,60.06,60.88,59.99,60.69,380381.0,54.4538,55.1972,54.3903,55.025,380381.0
2020-03-19 09:30:00,59.48,59.78,58.18,58.22,106050.0,53.9279,54.1999,52.7493,52.7855,106050.0
2020-03-19 09:35:00,58.28,58.73,58.01,58.51,32516.0,52.8399,53.2479,52.5951,53.0485,32516.0
2020-03-19 09:40:00,58.5,58.53,57.39,57.5,69861.0,53.0394,53.0666,52.033,52.1327,69861.0
2020-03-19 09:45:00,57.5,57.8,57.16,57.59,57708.0,52.1327,52.4047,51.8245,52.2143,57708.0
2020-03-19 09:50:00,57.54,58.05,57.48,57.8,78150.0,52.169,52.6314,52.1146,52.4047,78150.0
2020-03-19 09:55:00,57.78,59.51,57.71,59.51,49600.0,52.3866,53.9551,52.3231,53.9551,49600.0
2020-03-19 10:00:00,59.64,60.46,59.15,60.4,35065.0,54.073,54.8164,53.6287,54.762,35065.0
2020-03-19 10:05:00,60.18,61.35,60.18,60.92,43160.0,54.5626,55.6234,54.5626,55.2335,43160.0
2020-03-19 10:10:00,60.97,61.07,60.36,61.04,74806.0,55.2788,55.3695,54.7258,55.3423,74806.0
2020-03-19 10:15:00,61.24,61.29,60.52,61.0,82593.0,55.5236,55.569,54.8708,55.306,82593.0
2020-03-19 10:20:00,60.91,61.85,60.56,61.71,75619.0,55.2244,56.0767,54.9071,55.9498,75619.0
2020-03-19 10:25:00,61.72,61.98,61.3,61.7,42842.0,55.9588,56.1946,55.578,55.9407,42842.0
2020-03-19 10:30:00,61.69,62.29,61.69,62.29,29262.0,55.9316,56.4756,55.9316,56.4756,29262.0
2020-03-19 10:35:00,62.29,62.29,61.02,61.08,37382.0,56.4756,56.4756,55.3242,55.3786,37382.0
2020-03-19 10:40:00,61.09,61.21,60.21,60.38,68339.0,55.3876,55.4964,54.5898,54.7439,68339.0
2020-03-19 10:45:00,60.38,60.66,60.32,60.43,57326.0,54.7439,54.9978,54.6895,54.7892,57326.0
2020-03-19 10:50:00,60.4,60.87,60.27,60.63,56557.0,54.762,55.1882,54.6442,54.9706,56557.0
2020-03-19 10:55:00,60.57,60.65,60.27,60.27,23425.0,54.9162,54.9887,54.6442,54.6442,23425.0
2020-03-19 11:00:00,60.26,60.37,59.94,60.11,36415.0,54.6351,54.7348,54.345,54.4991,36415.0
2020-03-19 11:05:00,60.16,60.56,60.08,60.55,36914.0,54.5444,54.9071,54.4719,54.898,36914.0
2020-03-19 11:10:00,60.51,60.87,60.14,60.79,23916.0,54.8618,55.1882,54.5263,55.1156,23916.0
2020-03-19 11:15:00,60.87,60.99,60.41,60.74,21951.0,55.1882,55.297,54.7711,55.0703,21951.0
2020-03-19 11:20:00,60.67,61.16,60.6,61.06,51945.0,55.0068,55.4511,54.9434,55.3604,51945.0
2020-03-19 11:25:00,61.14,62.08,61.06,61.99,26125.0,55.433,56.2852,55.3604,56.2036,26125.0
2020-03-19 11:30:00,62.19,62.29,61.82,62.29,31159.0,56.3849,56.4756,56.0495,56.4756,31159.0
2020-03-19 11:35:00,62.23,62.99,62.18,62.68,17983.0,56.4212,57.1103,56.3759,56.8292,17983.0
2020-03-19 11:40:00,62.77,63.16,62.74,63.03,16230.0,56.9108,57.2644,56.8836,57.1465,16230.0
2020-03-19 11:45:00,63.0,63.09,62.86,63.0,25439.0,57.1193,57.2009,56.9924,57.1193,25439.0
2020-03-19 11:50:00,63.03,63.77,62.94,63.72,52730.0,57.1465,57.8175,57.0649,57.7721,52730.0
2020-03-19 11:55:00,63.72,63.82,63.27,63.28,38228.0,57.7721,57.8628,57.3641,57.3732,38228.0
2020-03-19 12:00:00,63.27,63.31,62.27,62.31,33486.0,57.3641,57.4004,56.4575,56.4937,33486.0
2020-03-19 12:05:00,62.3,62.44,62.06,62.12,84579.0,56.4847,56.6116,56.2671,56.3215,84579.0
2020-03-19 12:10:00,62.11,62.44,61.81,62.44,35464.0,56.3124,56.6116,56.0404,56.6116,35464.0
2020-03-19 12:15:00,62.55,62.55,62.04,62.17,34899.0,56.7113,56.7113,56.249,56.3668,34899.0
2020-03-19 12:20:00,62.17,62.45,62.1,62.26,33703.0,56.3668,56.6207,56.3034,56.4484,33703.0
2020-03-19 12:25:00,62.29,62.34,61.99,62.27,63647.0,56.4756,56.5209,56.2036,56.4575,63647.0
2020-03-19 12:30:00,62.19,62.22,61.3,61.31,56351.0,56.3849,56.4121,55.578,55.5871,56351.0
2020-03-19 12:35:00,61.37,62.51,61.36,62.5,28752.0,55.6415,56.6751,55.6324,56.666,28752.0
2020-03-19 12:40:00,62.48,63.31,62.39,63.31,25449.0,56.6479,57.4004,56.5663,57.4004,25449.0
2020-03-19 12:45:00,63.32,63.93,63.24,63.62,14994.0,57.4095,57.9625,57.3369,57.6815,14994.0
2020-03-19 12:50:00,63.6,64.11,63.47,64.02,15801.0,57.6633,58.1257,57.5455,58.0441,15801.0
2020-03-19 12:55:00,64.02,64.16,63.81,63.87,19013.0,58.0441,58.1711,57.8537,57.9081,19013.0
2020-03-19 13:00:00,63.92,64.0,63.58,63.78,38142.0,57.9535,58.026,57.6452,57.8265,38142.0
2020-03-19 13:05:00,63.77,64.14,63.54,64.14,37938.0,57.8175,58.1529,57.6089,58.1529,37938.0
2020-03-19 13:10:00,64.08,64.84,64.08,64.76,24755.0,58.0985,58.7876,58.0985,58.7151,24755.0
2020-03-19 13:15:00,64.84,65.03,64.57,64.96,22045.0,58.7876,58.9599,58.5428,58.8964,22045.0
2020-03-19 13:20:00,64.92,65.03,64.79,65.02,16234.0,58.8601,58.9599,58.7423,58.9508,16234.0
2020-03-19 13:25:00,65.03,65.03,64.49,64.55,31937.0,58.9599,58.9599,58.4703,58.5247,31937.0
2020-03-19 13:30:00,64.6,64.63,64.4,64.42,30219.0,58.57,58.5972,58.3887,58.4068,30219.0
2020-03-19 13:35:00,64.38,64.75,64.2,64.64,10601.0,58.3705,58.706,58.2073,58.6063,10601.0
2020-03-19 13:40:00,64.6,64.65,64.32,64.45,15303.0,58.57,58.6153,58.3161,58.434,15303.0
2020-03-19 13:45:00,64.41,64.95,64.41,64.89,11017.0,58.3977,58.8873,58.3977,58.8329,11017.0
2020-03-19 13:50:00,64.94,65.86,64.94,65.83,19418.0,58.8783,59.7124,58.8783,59.6852,19418.0
2020-03-19 13:55:00,65.87,65.9,65.46,65.46,31147.0,59.7214,59.7486,59.3497,59.3497,31147.0
2020-03-19 14:00:00,65.37,65.43,64.5,64.94,69811.0,59.2681,59.3225,58.4793,58.8783,69811.0
2020-03-19 14:05:00,64.9,65.2,64.79,64.83,25199.0,58.842,59.114,58.7423,58.7785,25199.0
2020-03-19 14:10:00,64.84,64.95,64.48,64.6,29478.0,58.7876,58.8873,58.4612,58.57,29478.0
2020-03-19 14:15:00,64.64,65.38,64.64,65.38,15180.0,58.6063,59.2772,58.6063,59.2772,15180.0
2020-03-19 14:20:00,65.44,66.69,65.41,66.65,23791.0,59.3316,60.4649,59.3044,60.4286,23791.0
2020-03-19 14:25:00,66.61,66.63,65.78,66.17,23654.0,60.3924,60.4105,59.6398,59.9934,23654.0
2020-03-19 14:30:00,66.17,66.19,65.77,65.8,27579.0,59.9934,60.0116,59.6308,59.658,27579.0
2020-03-19 14:35:00,65.75,65.82,65.13,65.24,31219.0,59.6126,59.6761,59.0505,59.1503,31219.0
2020-03-19 14:40:00,65.17,65.35,64.87,65.27,41849.0,59.0868,59.25,58.8148,59.1775,41849.0
2020-03-19 14:45:00,65.21,65.27,64.59,64.75,18428.0,59.1231,59.1775,58.5609,58.706,18428.0
2020-03-19 14:50:00,64.73,65.02,64.29,64.41,39549.0,58.6879,58.9508,58.2889,58.3977,39549.0
2020-03-19 14:55:00,64.32,64.63,64.26,64.56,20086.0,58.3161,58.5972,58.2617,58.5337,20086.0
2020-03-19 15:00:00,64.51,64.51,63.77,63.85,37378.0,58.4884,58.4884,57.8175,57.89,37378.0
2020-03-19 15:05:00,63.87,63.89,63.39,63.39,35755.0,57.9081,57.9263,57.4729,57.4729,35755.0
2020-03-19 15:10:00,63.38,63.84,63.2,63.57,43352.0,57.4639,57.8809,57.3007,57.6361,43352.0
2020-03-19 15:15:00,63.58,63.87,63.25,63.3,27856.0,57.6452,57.9081,57.346,57.3913,27856.0
2020-03-19 15:20:00,63.28,63.64,63.04,63.42,36619.0,57.3732,57.6996,57.1556,57.5001,36619.0
2020-03-19 15:25:00,63.39,63.5,63.28,63.35,57984.0,57.4729,57.5727,57.3732,57.4367,57984.0
2020-03-19 15:30:00,63.36,63.84,63.32,63.8,75067.0,57.4457,57.8809,57.4095,57.8447,75067.0
2020-03-19 15:35:00,63.77,63.86,62.88,63.12,67521.0,57.8175,57.8991,57.0105,57.2281,67521.0
2020-03-19 15:40:00,63.14,63.65,63.03,63.6,51934.0,57.2463,57.7087,57.1465,57.6633,51934.0
2020-03-19 15:45:00,63.58,63.7,63.13,63.25,93128.0,57.6452,57.754,57.2372,57.346,93128.0
2020-03-19 15:50:00,63.27,63.27,62.52,62.57,175593.0,57.3641,57.3641,56.6841,56.7295,175593.0
2020-03-19 15:55:00,62.59,63.33,62.5,62.61,326072.0,56.7476,57.4185,56.666,56.7657,326072.0
2020-03-20 09:30:00,64.04,64.23,61.43,61.9,312927.0,58.0623,58.2345,55.6959,56.122,312927.0
2020-03-20 09:35:00,61.8,62.2,60.33,60.72,71625.0,56.0314,56.394,54.6986,55.0522,71625.0
2020-03-20 09:40:00,60.55,61.28,59.63,59.98,59531.0,54.898,55.5599,54.0639,54.3812,59531.0
2020-03-20 09:45:00,60.15,62.43,59.75,61.68,45931.0,54.5354,56.6025,54.1727,55.9226,45931.0
2020-03-20 09:50:00,61.66,62.94,61.5,62.92,36838.0,55.9044,57.0649,55.7594,57.0468,36838.0
2020-03-20 09:55:00,62.93,63.67,62.62,63.4,28942.0,57.0559,57.7268,56.7748,57.482,28942.0
2020-03-20 10:00:00,63.4,63.56,62.96,63.4,25466.0,57.482,57.6271,57.0831,57.482,25466.0
2020-03-20 10:05:00,63.37,63.46,62.4,62.4,25860.0,57.4548,57.5364,56.5753,56.5753,25860.0
2020-03-20 10:10:00,62.33,62.9,62.13,62.8,28090.0,56.5119,57.0287,56.3305,56.938,28090.0
2020-03-20 10:15:00,62.78,63.42,62.76,63.25,24025.0,56.9199,57.5001,56.9017,57.346,24025.0
2020-03-20 10:20:00,63.28,64.5,63.04,63.74,55830.0,57.3732,58.4793,57.1556,57.7903,55830.0
2020-03-20 10:25:00,63.74,64.3,63.67,64.12,33870.0,57.7903,58.298,57.7268,58.1348,33870.0
2020-03-20 10:30:00,64.24,64.6,63.78,64.21,39529.0,58.2436,58.57,57.8265,58.2164,39529.0
2020-03-20 10:35:00,64.14,64.57,63.78,64.18,37470.0,58.1529,58.5428,57.8265,58.1892,37470.0
2020-03-20 10:40:00,64.17,64.36,63.84,64.32,17584.0,58.1801,58.3524,57.8809,58.3161,17584.0
2020-03-20 10:45:00,64.26,64.38,63.62,63.99,74869.0,58.2617,58.3705,57.6815,58.0169,74869.0
2020-03-20 10:50:00,64.01,64.81,64.0,64.79,15462.0,58.0351,58.7604,58.026,58.7423,15462.0
2020-03-20 10:55:00,64.69,64.88,64.19,64.3,24038.0,58.6516,58.8239,58.1983,58.298,24038.0
2020-03-20 11:00:00,64.3,64.41,63.65,63.79,32870.0,58.298,58.3977,57.7087,57.8356,32870.0
2020-03-20 11:05:00,63.69,64.85,63.67,64.85,17245.0,57.7449,58.7967,57.7268,58.7967,17245.0
2020-03-20 11:10:00,64.73,64.94,64.17,64.34,17303.0,58.6879,58.8783,58.1801,58.3343,17303.0
2020-03-20 11:15:00,64.21,64.29,63.63,63.88,32102.0,58.2164,58.2889,57.6905,57.9172,32102.0
2020-03-20 11:20:00,63.8,63.83,62.42,62.5,28415.0,57.8447,57.8719,56.5935,56.666,28415.0
2020-03-20 11:25:00,62.45,63.58,62.34,62.95,25825.0,56.6207,57.6452,56.5209,57.074,25825.0
2020-03-20 11:30:00,62.8,63.24,62.65,63.0,25449.0,56.938,57.3369,56.802,57.1193,25449.0
2020-03-20 11:35:00,62.95,63.36,62.74,62.9,16168.0,57.074,57.4457,56.8836,57.0287,16168.0
2020-03-20 11:40:00,62.9,62.96,62.52,62.86,32847.0,57.0287,57.0831,56.6841,56.9924,32847.0
2020-03-20 11:45:00,62.77,63.07,62.18,62.99,18850.0,56.9108,57.1828,56.3759,57.1103,18850.0
2020-03-20 11:50:00,62.89,63.06,62.27,62.82,16821.0,57.0196,57.1737,56.4575,56.9561,16821.0
2020-03-20 11:55:00,62.77,63.22,62.77,62.86,18007.0,56.9108,57.3188,56.9108,56.9924,18007.0
2020-03-20 12:00:00,62.9,63.16,62.47,62.47,29000.0,57.0287,57.2644,56.6388,56.6388,29000.0
2020-03-20 12:05:00,62.4,62.4,61.5,61.53,47331.0,56.5753,56.5753,55.7594,55.7866,47331.0
2020-03-20 12:10:00,61.43,62.46,61.4,61.91,30078.0,55.6959,56.6297,55.6687,56.1311,30078.0
2020-03-20 12:15:00,61.66,61.8,61.03,61.3,14888.0,55.9044,56.0314,55.3332,55.578,14888.0
2020-03-20 12:20:00,61.38,61.53,60.84,61.17,11179.0,55.6506,55.7866,55.161,55.4602,11179.0
2020-03-20 12:25:00,61.04,61.22,60.32,60.47,28132.0,55.3423,55.5055,54.6895,54.8255,28132.0
2020-03-20 12:30:00,60.59,61.07,60.53,60.53,32649.0,54.9343,55.3695,54.8799,54.8799,32649.0
2020-03-20 12:35:00,60.43,60.82,60.01,60.6,42326.0,54.7892,55.1428,54.4084,54.9434,42326.0
2020-03-20 12:40:00,60.59,61.04,60.41,60.61,20368.0,54.9343,55.3423,54.7711,54.9524,20368.0
2020-03-20 12:45:00,60.58,61.39,60.57,60.95,18858.0,54.9252,55.6596,54.9162,55.2607,18858.0
2020-03-20 12:50:00,60.96,61.32,60.81,61.21,18614.0,55.2698,55.5962,55.1338,55.4964,18614.0
2020-03-20 12:55:00,61.19,61.64,60.66,60.66,29374.0,55.4783,55.8863,54.9978,54.9978,29374.0
2020-03-20 13:00:00,60.66,61.56,60.51,61.35,15482.0,54.9978,55.8138,54.8618,55.6234,15482.0
2020-03-20 13:05:00,61.38,61.77,61.15,61.67,14809.0,55.6506,56.0042,55.442,55.9135,14809.0
2020-03-20 13:10:00,61.54,62.0,60.9,61.2,12755.0,55.7956,56.2127,55.2154,55.4874,12755.0
2020-03-20 13:15:00,60.92,61.91,60.92,61.91,14271.0,55.2335,56.1311,55.2335,56.1311,14271.0
2020-03-20 13:20:00,61.82,61.85,61.13,61.32,36115.0,56.0495,56.0767,55.4239,55.5962,36115.0
2020-03-20 13:25:00,61.41,61.51,60.89,60.9,15350.0,55.6778,55.7684,55.2063,55.2154,15350.0
2020-03-20 13:30:00,60.95,61.4,60.81,60.93,24180.0,55.2607,55.6687,55.1338,55.2426,24180.0
2020-03-20 13:35:00,60.83,61.24,60.73,61.24,27977.0,55.1519,55.5236,55.0612,55.5236,27977.0
2020-03-20 13:40:00,61.23,61.24,60.52,60.53,27331.0,55.5146,55.5236,54.8708,54.8799,27331.0
2020-03-20 13:45:00,60.6,61.27,60.53,61.07,27893.0,54.9434,55.5508,54.8799,55.3695,27893.0
2020-03-20 13:50:00,61.05,61.24,60.77,61.07,20296.0,55.3514,55.5236,55.0975,55.3695,20296.0
2020-03-20 13:55:00,61.0,61.28,60.82,61.07,21817.0,55.306,55.5599,55.1428,55.3695,21817.0
2020-03-20 14:00:00,61.21,61.21,60.69,61.13,16561.0,55.4964,55.4964,55.025,55.4239,16561.0
2020-03-20 14:05:00,61.19,61.43,60.82,61.18,31973.0,55.4783,55.6959,55.1428,55.4692,31973.0
2020-03-20 14:10:00,61.01,61.26,60.75,60.95,11511.0,55.3151,55.5418,55.0794,55.2607,11511.0
2020-03-20 14:15:00,60.9,60.95,60.5,60.59,19471.0,55.2154,55.2607,54.8527,54.9343,19471.0
2020-03-20 14:20:00,60.66,60.84,60.27,60.27,26098.0,54.9978,55.161,54.6442,54.6442,26098.0
2020-03-20 14:25:00,60.39,60.41,59.87,60.22,34363.0,54.753,54.7711,54.2815,54.5988,34363.0
2020-03-20 14:30:00,60.22,60.37,59.59,59.86,24495.0,54.5988,54.7348,54.0276,54.2724,24495.0
2020-03-20 14:35:00,59.81,60.19,59.7,59.88,22638.0,54.2271,54.5716,54.1274,54.2906,22638.0
2020-03-20 14:40:00,59.95,60.06,59.58,59.82,20924.0,54.354,54.4538,54.0186,54.2362,20924.0
2020-03-20 14:45:00,59.96,60.38,59.63,59.97,22433.0,54.3631,54.7439,54.0639,54.3722,22433.0
2020-03-20 14:50:00,59.95,60.18,59.1,59.1,19577.0,54.354,54.5626,53.5834,53.5834,19577.0
2020-03-20 14:55:00,59.16,59.51,59.05,59.5,18953.0,53.6378,53.9551,53.538,53.946,18953.0
2020-03-20 15:00:00,59.37,59.72,59.09,59.14,22350.0,53.8282,54.1455,53.5743,53.6196,22350.0
2020-03-20 15:05:00,59.27,59.7,59.12,59.39,23630.0,53.7375,54.1274,53.6015,53.8463,23630.0
2020-03-20 15:10:00,59.51,59.98,59.32,59.78,65844.0,53.9551,54.3812,53.7828,54.1999,65844.0
2020-03-20 15:15:00,59.74,59.93,59.04,59.08,32022.0,54.1636,54.3359,53.529,53.5652,32022.0
2020-03-20 15:20:00,59.06,59.42,59.06,59.33,32903.0,53.5471,53.8735,53.5471,53.7919,32903.0
2020-03-20 15:25:00,59.19,59.87,59.19,59.69,71789.0,53.665,54.2815,53.665,54.1183,71789.0
2020-03-20 15:30:00,59.71,60.12,59.42,59.77,47801.0,54.1364,54.5082,53.8735,54.1908,47801.0
2020-03-20 15:35:00,59.76,59.76,59.05,59.28,74569.0,54.1818,54.1818,53.538,53.7466,74569.0
2020-03-20 15:40:00,59.29,59.77,59.05,59.1,85633.0,53.7556,54.1908,53.538,53.5834,85633.0
2020-03-20 15:45:00,59.12,59.16,58.1,58.25,153059.0,53.6015,53.6378,52.6767,52.8127,153059.0
2020-03-20 15:50:00,58.29,58.48,58.01,58.3,143270.0,52.849,53.0213,52.5951,52.8581,143270.0
2020-03-20 15:55:00,58.31,58.43,57.71,58.03,314773.0,52.8671,52.9759,52.3231,52.6133,314773.0
2020-03-23 09:30:00,57.24,57.26,55.32,56.22,104839.0,51.897,51.9151,50.1562,50.9722,104839.0
2020-03-23 09:35:00,56.25,56.44,55.27,55.66,45529.0,50.9994,51.1717,50.1109,50.4645,45529.0
2020-03-23 09:40:00,55.36,56.0,55.35,55.96,29477.0,50.1925,50.7727,50.1834,50.7365,29477.0
2020-03-23 09:45:00,56.0,58.19,55.83,57.94,57983.0,50.7727,52.7583,50.6186,52.5317,57983.0
2020-03-23 09:50:00,57.95,58.17,57.64,57.91,33652.0,52.5407,52.7402,52.2597,52.5045,33652.0
2020-03-23 09:55:00,57.85,58.14,57.38,57.38,23157.0,52.4501,52.713,52.0239,52.0239,23157.0
2020-03-23 10:00:00,57.46,57.69,56.5,56.83,31271.0,52.0965,52.305,51.2261,51.5253,31271.0
2020-03-23 10:05:00,56.85,57.25,56.74,57.05,22771.0,51.5434,51.9061,51.4437,51.7247,22771.0
2020-03-23 10:10:00,57.1,57.82,57.09,57.31,19237.0,51.7701,52.4229,51.761,51.9605,19237.0
2020-03-23 10:15:00,57.4,57.69,57.02,57.14,121688.0,52.0421,52.305,51.6975,51.8063,121688.0
2020-03-23 10:20:00,57.14,58.05,57.03,57.95,31739.0,51.8063,52.6314,51.7066,52.5407,31739.0
2020-03-23 10:25:00,57.99,58.21,57.38,57.84,69415.0,52.577,52.7765,52.0239,52.441,69415.0
2020-03-23 10:30:00,57.8,57.97,57.39,57.59,21271.0,52.4047,52.5589,52.033,52.2143,21271.0
2020-03-23 10:35:00,57.54,57.63,56.7,57.28,25989.0,52.169,52.2506,51.4074,51.9333,25989.0
2020-03-23 10:40:00,57.37,58.15,57.34,57.52,21117.0,52.0149,52.7221,51.9877,52.1509,21117.0
2020-03-23 10:45:00,57.48,57.56,57.09,57.22,23144.0,52.1146,52.1871,51.761,51.8789,23144.0
2020-03-23 10:50:00,57.1,57.15,56.22,56.35,36065.0,51.7701,51.8154,50.9722,51.0901,36065.0
2020-03-23 10:55:00,56.36,56.36,56.0,56.28,20670.0,51.0991,51.0991,50.7727,51.0266,20670.0
2020-03-23 11:00:00,56.16,56.44,55.72,56.06,59979.0,50.9178,51.1717,50.5189,50.8271,59979.0
2020-03-23 11:05:00,56.02,56.26,55.83,56.2,46060.0,50.7909,51.0085,50.6186,50.9541,46060.0
2020-03-23 11:10:00,56.24,56.45,55.79,55.85,27281.0,50.9903,51.1807,50.5823,50.6367,27281.0
2020-03-23 11:15:00,55.9,56.16,55.82,55.84,60434.0,50.6821,50.9178,50.6095,50.6277,60434.0
2020-03-23 11:20:00,55.84,55.91,55.62,55.77,48778.0,50.6277,50.6911,50.4282,50.5642,48778.0
2020-03-23 11:25:00,55.74,55.98,55.56,55.57,60268.0,50.537,50.7546,50.3738,50.3829,60268.0
2020-03-23 11:30:00,55.63,56.11,55.62,55.99,50632.0,50.4373,50.8725,50.4282,50.7637,50632.0
2020-03-23 11:35:00,55.94,56.05,55.63,55.76,35578.0,50.7183,50.8181,50.4373,50.5551,35578.0
2020-03-23 11:40:00,55.73,56.02,55.58,55.69,66845.0,50.528,50.7909,50.392,50.4917,66845.0
2020-03-23 11:45:00,55.69,55.9,55.34,55.34,63502.0,50.4917,50.6821,50.1744,50.1744,63502.0
2020-03-23 11:50:00,55.32,55.64,55.27,55.52,34267.0,50.1562,50.4464,50.1109,50.3376,34267.0
2020-03-23 11:55:00,55.5,55.94,55.16,55.64,49029.0,50.3194,50.7183,50.0112,50.4464,49029.0
2020-03-23 12:00:00,55.63,56.5,55.6,56.26,26139.0,50.4373,51.2261,50.4101,51.0085,26139.0
2020-03-23 12:05:00,56.27,56.28,55.48,55.48,28650.0,51.0175,51.0266,50.3013,50.3013,28650.0
2020-03-23 12:10:00,55.52,55.77,55.37,55.55,27857.0,50.3376,50.5642,50.2016,50.3648,27857.0
2020-03-23 12:15:00,55.55,56.54,55.49,56.21,28198.0,50.3648,51.2623,50.3104,50.9631,28198.0
2020-03-23 12:20:00,56.24,56.88,56.09,56.59,45111.0,50.9903,51.5706,50.8543,51.3077,45111.0
2020-03-23 12:25:00,56.48,56.93,56.16,56.56,30933.0,51.2079,51.6159,50.9178,51.2805,30933.0
2020-03-23 12:30:00,56.61,56.66,55.86,56.22,30532.0,51.3258,51.3711,50.6458,50.9722,30532.0
2020-03-23 12:35:00,56.22,56.62,55.75,56.36,20877.0,50.9722,51.3349,50.5461,51.0991,20877.0
2020-03-23 12:40:00,56.36,56.73,56.35,56.42,15302.0,51.0991,51.4346,51.0901,51.1535,15302.0
2020-03-23 12:45:00,56.51,57.35,56.36,57.35,35226.0,51.2351,51.9967,51.0991,51.9967,35226.0
2020-03-23 12:50:00,57.18,57.27,56.73,56.79,28166.0,51.8426,51.9242,51.4346,51.489,28166.0
2020-03-23 12:55:00,56.78,57.3,56.75,56.96,17923.0,51.4799,51.9514,51.4527,51.6431,17923.0
2020-03-23 13:00:00,56.86,56.86,56.35,56.47,23168.0,51.5525,51.5525,51.0901,51.1989,23168.0
2020-03-23 13:05:00,56.5,57.05,56.46,56.79,21630.0,51.2261,51.7247,51.1898,51.489,21630.0
2020-03-23 13:10:00,56.98,57.38,56.78,57.29,22169.0,51.6613,52.0239,51.4799,51.9423,22169.0
2020-03-23 13:15:00,57.22,57.22,56.86,56.92,20969.0,51.8789,51.8789,51.5525,51.6069,20969.0
2020-03-23 13:20:00,56.9,56.97,56.4,56.5,27991.0,51.5887,51.6522,51.1354,51.2261,27991.0
2020-03-23 13:25:00,56.42,56.76,56.22,56.34,23556.0,51.1535,51.4618,50.9722,51.081,23556.0
2020-03-23 13:30:00,56.27,56.29,55.8,55.92,24164.0,51.0175,51.0357,50.5914,50.7002,24164.0
2020-03-23 13:35:00,55.95,55.98,55.4,55.59,35019.0,50.7274,50.7546,50.2288,50.401,35019.0
2020-03-23 13:40:00,55.63,56.11,55.55,55.59,39767.0,50.4373,50.8725,50.3648,50.401,39767.0
2020-03-23 13:45:00,55.59,56.69,55.53,56.6,29274.0,50.401,51.3983,50.3466,51.3167,29274.0
2020-03-23 13:50:00,56.64,56.64,55.82,55.84,23576.0,51.353,51.353,50.6095,50.6277,23576.0
2020-03-23 13:55:00,55.82,55.86,55.17,55.51,38090.0,50.6095,50.6458,50.0202,50.3285,38090.0
2020-03-23 14:00:00,55.56,55.89,55.2,55.64,39557.0,50.3738,50.673,50.0474,50.4464,39557.0
2020-03-23 14:05:00,55.7,56.01,55.43,55.47,24162.0,50.5008,50.7818,50.256,50.2922,24162.0
2020-03-23 14:10:00,55.45,55.78,55.38,55.65,27548.0,50.2741,50.5733,50.2106,50.4554,27548.0
2020-03-23 14:15:00,55.6,56.19,55.56,55.72,29578.0,50.4101,50.945,50.3738,50.5189,29578.0
2020-03-23 14:20:00,55.7,55.81,55.38,55.53,29450.0,50.5008,50.6005,50.2106,50.3466,29450.0
2020-03-23 14:25:00,55.57,56.38,55.5,56.32,35748.0,50.3829,51.1173,50.3194,51.0629,35748.0
2020-03-23 14:30:00,56.41,56.41,55.74,55.88,25010.0,51.1445,51.1445,50.537,50.6639,25010.0
2020-03-23 14:35:00,55.91,55.91,55.45,55.64,30697.0,50.6911,50.6911,50.2741,50.4464,30697.0
2020-03-23 14:40:00,55.59,56.1,55.59,56.01,25112.0,50.401,50.8634,50.401,50.7818,25112.0
2020-03-23 14:45:00,55.92,56.27,55.46,56.19,30452.0,50.7002,51.0175,50.2832,50.945,30452.0
2020-03-23 14:50:00,56.12,56.12,55.4,55.47,25403.0,50.8815,50.8815,50.2288,50.2922,25403.0
2020-03-23 14:55:00,55.46,55.64,55.29,55.42,32748.0,50.2832,50.4464,50.129,50.2469,32748.0
2020-03-23 15:00:00,55.5,55.74,55.22,55.73,54912.0,50.3194,50.537,50.0656,50.528,54912.0
2020-03-23 15:05:00,55.65,55.75,55.42,55.5,34250.0,50.4554,50.5461,50.2469,50.3194,34250.0
2020-03-23 15:10:00,55.47,55.75,55.39,55.75,46648.0,50.2922,50.5461,50.2197,50.5461,46648.0
2020-03-23 15:15:00,55.8,55.87,55.45,55.59,53898.0,50.5914,50.6549,50.2741,50.401,53898.0
2020-03-23 15:20:00,55.6,55.64,55.27,55.48,68291.0,50.4101,50.4464,50.1109,50.3013,68291.0
2020-03-23 15:25:00,55.5,55.84,55.32,55.41,80544.0,50.3194,50.6277,50.1562,50.2378,80544.0
2020-03-23 15:30:00,55.41,55.61,55.04,55.3,133984.0,50.2378,50.4192,49.9024,50.1381,133984.0
2020-03-23 15:35:00,55.28,55.57,54.95,55.48,71725.0,50.12,50.3829,49.8208,50.3013,71725.0
2020-03-23 15:40:00,55.52,56.11,55.4,55.92,81039.0,50.3376,50.8725,50.2288,50.7002,81039.0
2020-03-23 15:45:00,55.9,56.17,55.43,55.8,101516.0,50.6821,50.9269,50.256,50.5914,101516.0
2020-03-23 15:50:00,55.82,56.51,55.72,56.46,118423.0,50.6095,51.2351,50.5189,51.1898,118423.0
2020-03-23 15:55:00,56.5,57.12,56.38,56.55,285082.0,51.2261,51.7882,51.1173,51.2714,285082.0
2020-03-24 09:30:00,61.95,63.09,61.58,63.05,135333.0,56.1674,57.2009,55.8319,57.1647,135333.0
2020-03-24 09:35:00,63.15,64.43,61.63,62.6,80428.0,57.2553,58.4159,55.8772,56.7567,80428.0
2020-03-24 09:40:00,62.6,63.24,62.38,63.24,50425.0,56.7567,57.3369,56.5572,57.3369,50425.0
2020-03-24 09:45:00,63.17,63.6,62.6,62.94,55819.0,57.2735,57.6633,56.7567,57.0649,55819.0
2020-03-24 09:50:00,63.09,63.66,63.0,63.51,86368.0,57.2009,57.7177,57.1193,57.5817,86368.0
2020-03-24 09:55:00,63.51,64.18,62.92,63.16,66875.0,57.5817,58.1892,57.0468,57.2644,66875.0
2020-03-24 10:00:00,63.19,63.48,62.89,62.89,42950.0,57.2916,57.5545,57.0196,57.0196,42950.0
2020-03-24 10:05:00,62.99,64.02,62.99,64.02,53034.0,57.1103,58.0441,57.1103,58.0441,53034.0
2020-03-24 10:10:00,63.88,64.28,63.42,64.22,52308.0,57.9172,58.2799,57.5001,58.2255,52308.0
2020-03-24 10:15:00,64.28,65.7,64.28,65.65,43890.0,58.2799,59.5673,58.2799,59.522,43890.0
2020-03-24 10:20:00,65.76,66.49,65.73,66.39,30845.0,59.6217,60.2836,59.5945,60.1929,30845.0
2020-03-24 10:25:00,66.47,67.29,66.0,66.0,61951.0,60.2654,61.0089,59.8393,59.8393,61951.0
2020-03-24 10:30:00,65.98,66.44,65.57,66.1,55222.0,59.8212,60.2382,59.4494,59.93,55222.0
2020-03-24 10:35:00,66.15,66.58,65.68,66.26,62308.0,59.9753,60.3652,59.5492,60.075,62308.0
2020-03-24 10:40:00,66.26,66.66,65.95,66.65,31550.0,60.075,60.4377,59.794,60.4286,31550.0
2020-03-24 10:45:00,66.65,67.16,66.42,66.81,40669.0,60.4286,60.891,60.2201,60.5737,40669.0
2020-03-24 10:50:00,66.85,67.05,66.32,66.59,47119.0,60.61,60.7913,60.1294,60.3742,47119.0
2020-03-24 10:55:00,66.59,67.16,65.92,66.08,34898.0,60.3742,60.891,59.7668,59.9118,34898.0
2020-03-24 11:00:00,66.13,67.14,66.04,66.61,47678.0,59.9572,60.8729,59.8756,60.3924,47678.0
2020-03-24 11:05:00,66.7,66.94,66.26,66.66,55504.0,60.474,60.6916,60.075,60.4377,55504.0
2020-03-24 11:10:00,66.53,66.8,66.39,66.57,45925.0,60.3198,60.5646,60.1929,60.3561,45925.0
2020-03-24 11:15:00,66.6,67.27,66.56,66.79,67846.0,60.3833,60.9908,60.347,60.5556,67846.0
2020-03-24 11:20:00,66.74,66.91,66.29,66.29,23966.0,60.5102,60.6644,60.1022,60.1022,23966.0
2020-03-24 11:25:00,66.42,66.81,66.24,66.24,23519.0,60.2201,60.5737,60.0569,60.0569,23519.0
2020-03-24 11:30:00,66.23,66.4,66.05,66.36,45131.0,60.0478,60.202,59.8846,60.1657,45131.0
2020-03-24 11:35:00,66.37,66.9,66.27,66.74,24155.0,60.1748,60.6553,60.0841,60.5102,24155.0
2020-03-24 11:40:00,66.68,67.14,66.42,66.42,28405.0,60.4558,60.8729,60.2201,60.2201,28405.0
2020-03-24 11:45:00,66.45,67.2,66.43,66.96,16964.0,60.2473,60.9273,60.2292,60.7097,16964.0
2020-03-24 11:50:00,66.92,67.08,66.47,66.82,16577.0,60.6734,60.8185,60.2654,60.5828,16577.0
2020-03-24 11:55:00,66.82,67.1,65.75,65.88,42284.0,60.5828,60.8366,59.6126,59.7305,42284.0
2020-03-24 12:00:00,65.92,66.2,65.56,66.18,40885.0,59.7668,60.0206,59.4404,60.0025,40885.0
2020-03-24 12:05:00,66.24,66.49,66.1,66.28,17843.0,60.0569,60.2836,59.93,60.0932,17843.0
2020-03-24 12:10:00,66.28,66.34,66.08,66.08,14272.0,60.0932,60.1476,59.9118,59.9118,14272.0
2020-03-24 12:15:00,66.03,66.85,65.93,66.76,17003.0,59.8665,60.61,59.7758,60.5284,17003.0
2020-03-24 12:20:00,66.81,67.2,66.66,66.99,29897.0,60.5737,60.9273,60.4377,60.7369,29897.0
2020-03-24 12:25:00,67.02,67.33,66.84,67.15,30279.0,60.7641,61.0452,60.6009,60.882,30279.0
2020-03-24 12:30:00,67.23,67.47,66.83,67.37,25681.0,60.9545,61.1721,60.5918,61.0814,25681.0
2020-03-24 12:35:00,67.38,67.94,67.25,67.78,22620.0,61.0905,61.5982,60.9726,61.4532,22620.0
2020-03-24 12:40:00,67.71,68.41,67.57,68.25,38030.0,61.3897,62.0244,61.2628,61.8793,38030.0
2020-03-24 12:45:00,68.42,68.49,67.85,68.25,40110.0,62.0334,62.0969,61.5166,61.8793,40110.0
2020-03-24 12:50:00,68.25,68.39,67.91,68.23,45672.0,61.8793,62.0062,61.571,61.8612,45672.0
2020-03-24 12:55:00,68.23,68.25,67.73,67.73,42837.0,61.8612,61.8793,61.4078,61.4078,42837.0
2020-03-24 13:00:00,67.79,67.9,67.18,67.18,23326.0,61.4622,61.562,60.9092,60.9092,23326.0
2020-03-24 13:05:00,67.21,67.22,66.34,66.34,52318.0,60.9364,60.9454,60.1476,60.1476,52318.0
2020-03-24 13:10:00,66.34,66.61,66.01,66.61,28267.0,60.1476,60.3924,59.8484,60.3924,28267.0
2020-03-24 13:15:00,66.47,66.47,65.92,66.05,16074.0,60.2654,60.2654,59.7668,59.8846,16074.0
2020-03-24 13:20:00,66.06,66.46,65.81,66.38,13839.0,59.8937,60.2564,59.667,60.1838,13839.0
2020-03-24 13:25:00,66.42,66.89,66.21,66.7,15509.0,60.2201,60.6462,60.0297,60.474,15509.0
2020-03-24 13:30:00,66.81,66.83,66.18,66.25,12891.0,60.5737,60.5918,60.0025,60.066,12891.0
2020-03-24 13:35:00,66.3,66.39,66.12,66.24,15092.0,60.1113,60.1929,59.9481,60.0569,15092.0
2020-03-24 13:40:00,66.26,66.32,65.65,65.83,30303.0,60.075,60.1294,59.522,59.6852,30303.0
2020-03-24 13:45:00,65.92,65.97,65.56,65.57,16755.0,59.7668,59.8121,59.4404,59.4494,16755.0
2020-03-24 13:50:00,65.56,65.56,64.82,65.22,28668.0,59.4404,59.4404,58.7695,59.1321,28668.0
2020-03-24 13:55:00,65.22,65.25,64.3,64.47,29720.0,59.1321,59.1593,58.298,58.4521,29720.0
2020-03-24 14:00:00,64.47,64.8,64.38,64.67,19102.0,58.4521,58.7513,58.3705,58.6335,19102.0
2020-03-24 14:05:00,64.69,64.69,64.07,64.12,14458.0,58.6516,58.6516,58.0895,58.1348,14458.0
2020-03-24 14:10:00,64.07,64.26,63.6,64.26,39282.0,58.0895,58.2617,57.6633,58.2617,39282.0
2020-03-24 14:15:00,64.25,64.75,64.25,64.6,34440.0,58.2527,58.706,58.2527,58.57,34440.0
2020-03-24 14:20:00,64.72,65.68,64.72,65.68,17716.0,58.6788,59.5492,58.6788,59.5492,17716.0
2020-03-24 14:25:00,65.69,65.76,65.24,65.54,13329.0,59.5582,59.6217,59.1503,59.4222,13329.0
2020-03-24 14:30:00,65.54,65.55,65.21,65.34,27491.0,59.4222,59.4313,59.1231,59.2409,27491.0
2020-03-24 14:35:00,65.34,65.78,65.33,65.65,19538.0,59.2409,59.6398,59.2318,59.522,19538.0
2020-03-24 14:40:00,65.69,66.04,65.63,65.91,28301.0,59.5582,59.8756,59.5038,59.7577,28301.0
2020-03-24 14:45:00,65.98,66.31,65.5,65.66,24794.0,59.8212,60.1204,59.386,59.531,24794.0
2020-03-24 14:50:00,65.6,66.46,65.6,66.29,21202.0,59.4766,60.2564,59.4766,60.1022,21202.0
2020-03-24 14:55:00,66.24,66.7,66.02,66.53,21769.0,60.0569,60.474,59.8574,60.3198,21769.0
2020-03-24 15:00:00,66.53,66.54,66.11,66.12,25987.0,60.3198,60.3289,59.939,59.9481,25987.0
2020-03-24 15:05:00,66.22,66.67,66.22,66.66,20336.0,60.0388,60.4468,60.0388,60.4377,20336.0
2020-03-24 15:10:00,66.56,66.71,66.37,66.59,33919.0,60.347,60.483,60.1748,60.3742,33919.0
2020-03-24 15:15:00,66.57,66.84,66.47,66.78,33414.0,60.3561,60.6009,60.2654,60.5465,33414.0
2020-03-24 15:20:00,66.84,67.22,66.6,67.19,43674.0,60.6009,60.9454,60.3833,60.9182,43674.0
2020-03-24 15:25:00,67.23,67.73,67.15,67.49,38518.0,60.9545,61.4078,60.882,61.1902,38518.0
2020-03-24 15:30:00,67.45,67.81,67.27,67.52,62798.0,61.154,61.4804,60.9908,61.2174,62798.0
2020-03-24 15:35:00,67.46,67.72,67.19,67.57,44232.0,61.163,61.3988,60.9182,61.2628,44232.0
2020-03-24 15:40:00,67.54,68.39,67.53,68.33,83606.0,61.2356,62.0062,61.2265,61.9518,83606.0
2020-03-24 15:45:00,68.35,68.44,67.6,67.88,106190.0,61.97,62.0516,61.29,61.5438,106190.0
2020-03-24 15:50:00,67.92,69.2,67.91,69.19,276532.0,61.5801,62.7406,61.571,62.7315,276532.0
2020-03-24 15:55:00,69.2,70.17,69.15,69.67,480951.0,62.7406,63.6201,62.6953,63.1667,480951.0
2020-03-25 09:30:00,70.37,71.73,69.1,71.51,161518.0,63.8014,65.0344,62.6499,64.835,161518.0
2020-03-25 09:35:00,71.36,72.78,71.36,72.57,75687.0,64.699,65.9864,64.699,65.796,75687.0
2020-03-25 09:40:00,72.5,72.53,71.21,71.99,69433.0,65.7326,65.7598,64.563,65.2702,69433.0
2020-03-25 09:45:00,72.17,72.34,71.45,71.5,48423.0,65.4334,65.5875,64.7806,64.8259,48423.0
2020-03-25 09:50:00,71.63,71.64,70.13,70.34,38644.0,64.9438,64.9529,63.5838,63.7742,38644.0
2020-03-25 09:55:00,70.34,70.35,68.57,68.6,78112.0,63.7742,63.7833,62.1694,62.1966,78112.0
2020-03-25 10:00:00,68.58,68.82,67.18,67.18,51745.0,62.1785,62.3961,60.9092,60.9092,51745.0
2020-03-25 10:05:00,67.2,68.61,67.15,67.47,85292.0,60.9273,62.2057,60.882,61.1721,85292.0
2020-03-25 10:10:00,67.58,67.64,65.67,66.33,57149.0,61.2718,61.3262,59.5401,60.1385,57149.0
2020-03-25 10:15:00,66.4,67.4,66.34,66.92,37089.0,60.202,61.1086,60.1476,60.6734,37089.0
2020-03-25 10:20:00,66.78,68.27,66.66,67.81,29487.0,60.5465,61.8974,60.4377,61.4804,29487.0
2020-03-25 10:25:00,67.91,68.99,67.86,68.98,57160.0,61.571,62.5502,61.5257,62.5411,57160.0
2020-03-25 10:30:00,68.91,70.3,68.91,69.99,63297.0,62.4777,63.7379,62.4777,63.4569,63297.0
2020-03-25 10:35:00,69.87,70.18,69.49,70.15,24343.0,63.3481,63.6291,63.0035,63.6019,24343.0
2020-03-25 10:40:00,70.06,70.53,69.75,69.92,55034.0,63.5203,63.9465,63.2393,63.3934,55034.0
2020-03-25 10:45:00,69.85,70.11,69.09,69.72,34605.0,63.3299,63.5657,62.6409,63.2121,34605.0
2020-03-25 10:50:00,69.66,70.72,69.61,70.47,42287.0,63.1577,64.1187,63.1123,63.8921,42287.0
2020-03-25 10:55:00,70.38,71.51,70.24,71.51,33355.0,63.8105,64.835,63.6835,64.835,33355.0
2020-03-25 11:00:00,71.52,72.34,71.41,72.28,47362.0,64.8441,65.5875,64.7443,65.5331,47362.0
2020-03-25 11:05:00,72.29,73.13,72.11,72.55,54109.0,65.5422,66.3038,65.379,65.7779,54109.0
2020-03-25 11:10:00,72.47,72.52,71.63,72.09,33268.0,65.7054,65.7507,64.9438,65.3608,33268.0
2020-03-25 11:15:00,72.02,72.13,71.38,71.73,33421.0,65.2974,65.3971,64.7171,65.0344,33421.0
2020-03-25 11:20:00,71.68,72.35,71.35,72.28,50591.0,64.9891,65.5966,64.6899,65.5331,50591.0
2020-03-25 11:25:00,72.34,72.96,72.28,72.6,36160.0,65.5875,66.1496,65.5331,65.8232,36160.0
2020-03-25 11:30:00,72.63,73.5,72.62,72.84,54363.0,65.8504,66.6392,65.8414,66.0408,54363.0
2020-03-25 11:35:00,72.85,73.0,72.48,72.71,43270.0,66.0499,66.1859,65.7144,65.923,43270.0
2020-03-25 11:40:00,72.63,72.76,72.18,72.29,17331.0,65.8504,65.9683,65.4424,65.5422,17331.0
2020-03-25 11:45:00,72.33,72.33,71.71,72.0,16044.0,65.5784,65.5784,65.0163,65.2792,16044.0
2020-03-25 11:50:00,72.03,72.63,71.81,72.05,26176.0,65.3064,65.8504,65.107,65.3246,26176.0
2020-03-25 11:55:00,72.08,72.55,71.77,72.41,23000.0,65.3518,65.7779,65.0707,65.651,23000.0
2020-03-25 12:00:00,72.36,72.83,72.24,72.83,21431.0,65.6056,66.0318,65.4968,66.0318,21431.0
2020-03-25 12:05:00,72.8,72.91,72.29,72.41,24275.0,66.0046,66.1043,65.5422,65.651,24275.0
2020-03-25 12:10:00,72.32,72.8,72.25,72.8,16717.0,65.5694,66.0046,65.5059,66.0046,16717.0
2020-03-25 12:15:00,72.74,73.43,72.71,72.95,16839.0,65.9502,66.5758,65.923,66.1406,16839.0
2020-03-25 12:20:00,73.02,73.46,72.97,73.38,12685.0,66.204,66.603,66.1587,66.5304,12685.0
2020-03-25 12:25:00,73.42,74.28,73.33,73.9,48843.0,66.5667,67.3464,66.4851,67.0019,48843.0
2020-03-25 12:30:00,74.0,74.0,73.41,73.7,19269.0,67.0926,67.0926,66.5576,66.8206,19269.0
2020-03-25 12:35:00,73.67,74.06,73.1,73.8,34777.0,66.7934,67.147,66.2766,66.9112,34777.0
2020-03-25 12:40:00,73.8,73.98,73.5,73.85,16596.0,66.9112,67.0744,66.6392,66.9566,16596.0
2020-03-25 12:45:00,73.85,74.39,73.7,73.88,20028.0,66.9566,67.4462,66.8206,66.9838,20028.0
2020-03-25 12:50:00,73.71,73.95,73.5,73.57,39849.0,66.8296,67.0472,66.6392,66.7027,39849.0
2020-03-25 12:55:00,73.61,73.97,73.32,73.72,55652.0,66.739,67.0654,66.476,66.8387,55652.0
2020-03-25 13:00:00,73.7,73.81,73.46,73.67,34879.0,66.8206,66.9203,66.603,66.7934,34879.0
2020-03-25 13:05:00,73.64,74.03,73.64,74.03,39496.0,66.7662,67.1198,66.7662,67.1198,39496.0
2020-03-25 13:10:00,74.01,74.17,73.89,74.02,37262.0,67.1016,67.2467,66.9928,67.1107,37262.0
2020-03-25 13:15:00,74.05,74.2,73.92,74.07,39125.0,67.1379,67.2739,67.02,67.156,39125.0
2020-03-25 13:20:00,74.01,74.67,73.84,74.35,38967.0,67.1016,67.7,66.9475,67.4099,38967.0
2020-03-25 13:25:00,74.49,74.49,74.06,74.33,26750.0,67.5368,67.5368,67.147,67.3918,26750.0
2020-03-25 13:30:00,74.33,74.52,73.94,74.48,34417.0,67.3918,67.564,67.0382,67.5278,34417.0
2020-03-25 13:35:00,74.42,74.74,74.07,74.63,20070.0,67.4734,67.7635,67.156,67.6638,20070.0
2020-03-25 13:40:00,74.64,74.75,74.39,74.56,16640.0,67.6728,67.7726,67.4462,67.6003,16640.0
2020-03-25 13:45:00,74.56,74.61,74.0,74.09,15292.0,67.6003,67.6456,67.0926,67.1742,15292.0
2020-03-25 13:50:00,74.16,74.24,73.8,73.99,18516.0,67.2376,67.3102,66.9112,67.0835,18516.0
2020-03-25 13:55:00,73.87,74.02,73.15,73.52,29729.0,66.9747,67.1107,66.3219,66.6574,29729.0
2020-03-25 14:00:00,73.47,73.69,72.95,73.12,20026.0,66.612,66.8115,66.1406,66.2947,20026.0
2020-03-25 14:05:00,73.11,73.11,72.14,72.55,22994.0,66.2856,66.2856,65.4062,65.7779,22994.0
2020-03-25 14:10:00,72.44,72.95,72.43,72.9,20888.0,65.6782,66.1406,65.6691,66.0952,20888.0
2020-03-25 14:15:00,72.98,73.28,72.7,72.89,25952.0,66.1678,66.4398,65.9139,66.0862,25952.0
2020-03-25 14:20:00,72.89,73.17,72.82,72.86,12643.0,66.0862,66.34,66.0227,66.059,12643.0
2020-03-25 14:25:00,72.75,73.03,72.42,72.95,18490.0,65.9592,66.2131,65.66,66.1406,18490.0
2020-03-25 14:30:00,72.82,72.89,72.17,72.28,15077.0,66.0227,66.0862,65.4334,65.5331,15077.0
2020-03-25 14:35:00,72.37,72.84,72.31,72.75,23066.0,65.6147,66.0408,65.5603,65.9592,23066.0
2020-03-25 14:40:00,72.76,73.24,72.36,73.15,18873.0,65.9683,66.4035,65.6056,66.3219,18873.0
2020-03-25 14:45:00,73.19,73.59,73.17,73.37,30704.0,66.3582,66.7208,66.34,66.5214,30704.0
2020-03-25 14:50:00,73.38,73.42,72.97,73.09,12018.0,66.5304,66.5667,66.1587,66.2675,12018.0
2020-03-25 14:55:00,73.13,74.29,73.12,73.8,25374.0,66.3038,67.3555,66.2947,66.9112,25374.0
2020-03-25 15:00:00,73.78,74.24,73.6,74.24,45076.0,66.8931,67.3102,66.7299,67.3102,45076.0
2020-03-25 15:05:00,74.24,74.59,74.08,74.5,45251.0,67.3102,67.6275,67.1651,67.5459,45251.0
2020-03-25 15:10:00,74.49,75.07,74.41,74.95,111319.0,67.5368,68.0627,67.4643,67.9539,111319.0
2020-03-25 15:15:00,74.91,75.03,74.84,74.94,65145.0,67.9176,68.0264,67.8542,67.9448,65145.0
2020-03-25 15:20:00,75.02,75.19,74.8,74.98,54590.0,68.0173,68.1715,67.8179,67.9811,54590.0
2020-03-25 15:25:00,74.97,75.3,74.82,74.93,53639.0,67.972,68.2712,67.836,67.9357,53639.0
2020-03-25 15:30:00,74.96,75.99,74.93,75.79,85636.0,67.9629,68.8968,67.9357,68.7155,85636.0
2020-03-25 15:35:00,75.79,76.43,75.75,76.11,98727.0,68.7155,69.2957,68.6792,69.0056,98727.0
2020-03-25 15:40:00,76.09,76.25,75.1,75.18,79962.0,68.9875,69.1325,68.0899,68.1624,79962.0
2020-03-25 15:45:00,75.18,75.3,74.47,74.62,96795.0,68.1624,68.2712,67.5187,67.6547,96795.0
2020-03-25 15:50:00,74.49,74.55,72.12,72.73,207992.0,67.5368,67.5912,65.388,65.9411,207992.0
2020-03-25 15:55:00,72.8,73.42,72.44,72.93,258483.0,66.0046,66.5667,65.6782,66.1224,258483.0
2020-03-26 09:30:00,74.14,74.84,73.23,74.29,91338.0,67.2195,67.8542,66.3944,67.3555,91338.0
2020-03-26 09:35:00,74.38,76.19,74.2,75.89,20036.0,67.4371,69.0781,67.2739,68.8061,20036.0
2020-03-26 09:40:00,75.89,75.89,74.24,74.54,54133.0,68.8061,68.8061,67.3102,67.5822,54133.0
2020-03-26 09:45:00,74.62,74.98,74.08,74.73,42329.0,67.6547,67.9811,67.1651,67.7544,42329.0
2020-03-26 09:50:00,74.61,75.24,74.14,75.23,28836.0,67.6456,68.2168,67.2195,68.2077,28836.0
2020-03-26 09:55:00,75.28,75.63,74.4,74.42,35677.0,68.2531,68.5704,67.4552,67.4734,35677.0
2020-03-26 10:00:00,74.47,74.53,73.65,73.7,46062.0,67.5187,67.5731,66.7752,66.8206,46062.0
2020-03-26 10:05:00,73.74,74.47,73.74,74.47,59354.0,66.8568,67.5187,66.8568,67.5187,59354.0
2020-03-26 10:10:00,74.41,74.48,73.92,73.99,27877.0,67.4643,67.5278,67.02,67.0835,27877.0
2020-03-26 10:15:00,74.05,74.48,73.96,74.25,15311.0,67.1379,67.5278,67.0563,67.3192,15311.0
2020-03-26 10:20:00,74.25,74.8,74.25,74.8,20225.0,67.3192,67.8179,67.3192,67.8179,20225.0
2020-03-26 10:25:00,74.81,74.87,74.45,74.54,17542.0,67.827,67.8813,67.5006,67.5822,17542.0
2020-03-26 10:30:00,74.62,75.5,74.62,75.28,27268.0,67.6547,68.4525,67.6547,68.2531,27268.0
2020-03-26 10:35:00,75.34,75.45,74.63,74.98,34171.0,68.3075,68.4072,67.6638,67.9811,34171.0
2020-03-26 10:40:00,74.92,75.32,74.45,74.94,42351.0,67.9267,68.2893,67.5006,67.9448,42351.0
2020-03-26 10:45:00,75.0,75.11,73.85,73.9,31008.0,67.9992,68.0989,66.9566,67.0019,31008.0
2020-03-26 10:50:00,74.08,74.7,73.91,74.34,15859.0,67.1651,67.7272,67.011,67.4008,15859.0
2020-03-26 10:55:00,74.31,74.58,73.89,74.24,34882.0,67.3736,67.6184,66.9928,67.3102,34882.0
2020-03-26 11:00:00,74.3,74.5,73.81,74.46,33113.0,67.3646,67.5459,66.9203,67.5096,33113.0
2020-03-26 11:05:00,74.55,74.65,72.52,72.52,73171.0,67.5912,67.6819,65.7507,65.7507,73171.0
2020-03-26 11:10:00,72.52,72.88,72.33,72.54,42234.0,65.7507,66.0771,65.5784,65.7688,42234.0
2020-03-26 11:15:00,72.57,72.85,72.26,72.8,42481.0,65.796,66.0499,65.515,66.0046,42481.0
2020-03-26 11:20:00,72.88,73.25,72.49,72.54,21113.0,66.0771,66.4126,65.7235,65.7688,21113.0
2020-03-26 11:25:00,72.4,72.94,72.4,72.94,22794.0,65.6419,66.1315,65.6419,66.1315,22794.0
2020-03-26 11:30:00,72.84,73.41,72.84,73.0,22836.0,66.0408,66.5576,66.0408,66.1859,22836.0
2020-03-26 11:35:00,72.86,73.14,72.6,72.87,16853.0,66.059,66.3128,65.8232,66.068,16853.0
2020-03-26 11:40:00,72.93,73.02,72.73,72.77,13006.0,66.1224,66.204,65.9411,65.9774,13006.0
2020-03-26 11:45:00,72.78,73.13,72.39,73.13,49202.0,65.9864,66.3038,65.6328,66.3038,49202.0
2020-03-26 11:50:00,73.15,73.57,72.98,73.57,18373.0,66.3219,66.7027,66.1678,66.7027,18373.0
2020-03-26 11:55:00,73.56,73.56,72.95,73.15,27223.0,66.6936,66.6936,66.1406,66.3219,27223.0
2020-03-26 12:00:00,73.12,73.34,72.91,73.34,26764.0,66.2947,66.4942,66.1043,66.4942,26764.0
2020-03-26 12:05:00,73.27,73.37,72.85,73.09,21336.0,66.4307,66.5214,66.0499,66.2675,21336.0
2020-03-26 12:10:00,73.04,73.34,72.88,73.14,19705.0,66.2222,66.4942,66.0771,66.3128,19705.0
2020-03-26 12:15:00,73.2,73.34,72.9,73.09,25378.0,66.3672,66.4942,66.0952,66.2675,25378.0
2020-03-26 12:20:00,73.12,73.47,72.89,73.43,15576.0,66.2947,66.612,66.0862,66.5758,15576.0
2020-03-26 12:25:00,73.46,73.71,73.33,73.35,62969.0,66.603,66.8296,66.4851,66.5032,62969.0
2020-03-26 12:30:00,73.4,74.05,73.4,73.98,18539.0,66.5486,67.1379,66.5486,67.0744,18539.0
2020-03-26 12:35:00,73.97,74.25,73.87,74.06,23720.0,67.0654,67.3192,66.9747,67.147,23720.0
2020-03-26 12:40:00,74.06,74.07,73.64,73.81,21049.0,67.147,67.156,66.7662,66.9203,21049.0
2020-03-26 12:45:00,73.76,74.28,73.58,74.28,30963.0,66.875,67.3464,66.7118,67.3464,30963.0
2020-03-26 12:50:00,74.43,74.98,74.22,74.52,24379.0,67.4824,67.9811,67.292,67.564,24379.0
2020-03-26 12:55:00,74.48,74.92,74.44,74.91,13172.0,67.5278,67.9267,67.4915,67.9176,13172.0
2020-03-26 13:00:00,74.86,75.21,74.72,75.16,31230.0,67.8723,68.1896,67.7454,68.1443,31230.0
2020-03-26 13:05:00,75.1,75.1,74.4,74.55,23424.0,68.0899,68.0899,67.4552,67.5912,23424.0
2020-03-26 13:10:00,74.55,74.56,73.79,73.85,20726.0,67.5912,67.6003,66.9022,66.9566,20726.0
2020-03-26 13:15:00,73.81,74.02,73.73,73.8,9591.0,66.9203,67.1107,66.8478,66.9112,9591.0
2020-03-26 13:20:00,73.84,74.05,73.55,74.05,28458.0,66.9475,67.1379,66.6846,67.1379,28458.0
2020-03-26 13:25:00,74.05,74.11,73.37,73.38,49428.0,67.1379,67.1923,66.5214,66.5304,49428.0
2020-03-26 13:30:00,73.37,73.43,72.86,73.16,27592.0,66.5214,66.5758,66.059,66.331,27592.0
2020-03-26 13:35:00,73.16,73.32,72.92,73.26,19190.0,66.331,66.476,66.1134,66.4216,19190.0
2020-03-26 13:40:00,73.26,73.79,73.25,73.69,17924.0,66.4216,66.9022,66.4126,66.8115,17924.0
2020-03-26 13:45:00,73.73,73.8,73.42,73.43,9095.0,66.8478,66.9112,66.5667,66.5758,9095.0
2020-03-26 13:50:00,73.42,73.48,73.25,73.37,24152.0,66.5667,66.6211,66.4126,66.5214,24152.0
2020-03-26 13:55:00,73.39,73.56,73.29,73.48,17156.0,66.5395,66.6936,66.4488,66.6211,17156.0
2020-03-26 14:00:00,73.51,73.56,73.03,73.2,23909.0,66.6483,66.6936,66.2131,66.3672,23909.0
2020-03-26 14:05:00,73.14,73.19,72.58,72.69,15003.0,66.3128,66.3582,65.8051,65.9048,15003.0
2020-03-26 14:10:00,72.7,72.83,72.19,72.29,22009.0,65.9139,66.0318,65.4515,65.5422,22009.0
2020-03-26 14:15:00,72.27,72.4,72.1,72.12,23560.0,65.524,65.6419,65.3699,65.388,23560.0
2020-03-26 14:20:00,72.12,72.65,71.96,71.98,32778.0,65.388,65.8686,65.243,65.2611,32778.0
2020-03-26 14:25:00,72.02,72.27,71.86,71.96,28470.0,65.2974,65.524,65.1523,65.243,28470.0
2020-03-26 14:30:00,71.94,72.56,71.79,72.11,29702.0,65.2248,65.787,65.0888,65.379,29702.0
2020-03-26 14:35:00,72.13,72.65,71.86,72.51,35061.0,65.3971,65.8686,65.1523,65.7416,35061.0
2020-03-26 14:40:00,72.46,72.73,72.27,72.59,37929.0,65.6963,65.9411,65.524,65.8142,37929.0
2020-03-26 14:45:00,72.55,72.67,72.44,72.55,19257.0,65.7779,65.8867,65.6782,65.7779,19257.0
2020-03-26 14:50:00,72.54,73.11,72.52,72.96,29471.0,65.7688,66.2856,65.7507,66.1496,29471.0
2020-03-26 14:55:00,72.95,73.0,72.65,72.95,30011.0,66.1406,66.1859,65.8686,66.1406,30011.0
2020-03-26 15:00:00,72.95,73.02,72.64,73.0,26234.0,66.1406,66.204,65.8595,66.1859,26234.0
2020-03-26 15:05:00,73.07,73.33,72.68,73.23,31747.0,66.2494,66.4851,65.8958,66.3944,31747.0
2020-03-26 15:10:00,73.23,73.48,72.95,73.42,38415.0,66.3944,66.6211,66.1406,66.5667,38415.0
2020-03-26 15:15:00,73.44,73.64,72.99,73.63,54070.0,66.5848,66.7662,66.1768,66.7571,54070.0
2020-03-26 15:20:00,73.66,73.97,73.52,73.52,66127.0,66.7843,67.0654,66.6574,66.6574,66127.0
2020-03-26 15:25:00,73.52,74.32,73.49,74.24,34912.0,66.6574,67.3827,66.6302,67.3102,34912.0
2020-03-26 15:30:00,74.2,74.88,74.03,74.77,57577.0,67.2739,67.8904,67.1198,67.7907,57577.0
2020-03-26 15:35:00,74.77,74.93,73.82,74.17,67485.0,67.7907,67.9357,66.9294,67.2467,67485.0
2020-03-26 15:40:00,74.17,75.07,74.04,74.47,63375.0,67.2467,68.0627,67.1288,67.5187,63375.0
2020-03-26 15:45:00,74.41,74.45,73.75,74.02,38887.0,67.4643,67.5006,66.8659,67.1107,38887.0
2020-03-26 15:50:00,74.12,75.79,74.05,75.53,196364.0,67.2014,68.7155,67.1379,68.4797,196364.0
2020-03-26 15:55:00,75.56,76.17,75.3,75.86,249392.0,68.5069,69.06,68.2712,68.7789,249392.0
2020-03-27 09:30:00,72.24,72.63,70.33,70.34,80570.0,65.4968,65.8504,63.7651,63.7742,80570.0
2020-03-27 09:35:00,70.47,71.55,70.35,70.94,77658.0,63.8921,64.8713,63.7833,64.3182,77658.0
2020-03-27 09:40:00,70.98,71.01,69.02,69.27,60000.0,64.3545,64.3817,62.5774,62.8041,60000.0
2020-03-27 09:45:00,69.33,69.61,68.9,69.21,24782.0,62.8585,63.1123,62.4686,62.7497,24782.0
2020-03-27 09:50:00,69.21,70.28,69.1,70.09,45813.0,62.7497,63.7198,62.6499,63.5475,45813.0
2020-03-27 09:55:00,70.11,70.11,69.62,69.77,37381.0,63.5657,63.5657,63.1214,63.2574,37381.0
2020-03-27 10:00:00,69.7,70.26,69.7,70.11,70914.0,63.1939,63.7017,63.1939,63.5657,70914.0
2020-03-27 10:05:00,70.05,70.1,69.18,69.84,33070.0,63.5113,63.5566,62.7225,63.3209,33070.0
2020-03-27 10:10:00,69.84,70.11,69.33,69.75,129410.0,63.3209,63.5657,62.8585,63.2393,129410.0
2020-03-27 10:15:00,69.87,69.88,69.09,69.45,40823.0,63.3481,63.3571,62.6409,62.9673,40823.0
2020-03-27 10:20:00,69.37,69.79,69.15,69.63,23624.0,62.8947,63.2755,62.6953,63.1305,23624.0
2020-03-27 10:25:00,69.65,69.93,69.42,69.93,27976.0,63.1486,63.4025,62.9401,63.4025,27976.0
2020-03-27 10:30:00,69.88,70.09,69.47,69.66,30514.0,63.3571,63.5475,62.9854,63.1577,30514.0
2020-03-27 10:35:00,69.66,69.83,69.28,69.82,26359.0,63.1577,63.3118,62.8131,63.3027,26359.0
2020-03-27 10:40:00,69.75,69.75,69.29,69.43,23692.0,63.2393,63.2393,62.8222,62.9491,23692.0
2020-03-27 10:45:00,69.31,69.63,69.26,69.55,25819.0,62.8403,63.1305,62.795,63.0579,25819.0
2020-03-27 10:50:00,69.55,70.02,69.29,70.0,41040.0,63.0579,63.4841,62.8222,63.4659,41040.0
2020-03-27 10:55:00,70.03,70.03,69.43,69.82,22157.0,63.4931,63.4931,62.9491,63.3027,22157.0
2020-03-27 11:00:00,69.77,70.01,69.75,69.9,13029.0,63.2574,63.475,63.2393,63.3753,13029.0
2020-03-27 11:05:00,69.87,70.3,69.87,70.21,54833.0,63.3481,63.7379,63.3481,63.6563,54833.0
2020-03-27 11:10:00,70.17,70.23,70.01,70.08,37688.0,63.6201,63.6745,63.475,63.5385,37688.0
2020-03-27 11:15:00,70.16,70.72,70.14,70.29,85868.0,63.611,64.1187,63.5929,63.7289,85868.0
2020-03-27 11:20:00,70.3,70.3,69.66,70.15,59200.0,63.7379,63.7379,63.1577,63.6019,59200.0
2020-03-27 11:25:00,70.1,70.1,69.84,69.94,52503.0,63.5566,63.5566,63.3209,63.4115,52503.0
2020-03-27 11:30:00,69.95,70.06,69.63,70.0,20726.0,63.4206,63.5203,63.1305,63.4659,20726.0
2020-03-27 11:35:00,70.0,70.14,69.83,69.96,29932.0,63.4659,63.5929,63.3118,63.4297,29932.0
2020-03-27 11:40:00,69.88,70.03,69.6,70.0,32044.0,63.3571,63.4931,63.1033,63.4659,32044.0
2020-03-27 11:45:00,70.0,70.05,69.63,69.79,21961.0,63.4659,63.5113,63.1305,63.2755,21961.0
2020-03-27 11:50:00,69.91,70.06,69.52,69.61,78473.0,63.3843,63.5203,63.0307,63.1123,78473.0
2020-03-27 11:55:00,69.65,69.78,69.12,69.21,28009.0,63.1486,63.2665,62.6681,62.7497,28009.0
2020-03-27 12:00:00,69.21,69.46,69.09,69.27,7000.0,62.7497,62.9763,62.6409,62.8041,7000.0
2020-03-27 12:05:00,69.4,69.55,69.2,69.35,12959.0,62.9219,63.0579,62.7406,62.8766,12959.0
2020-03-27 12:10:00,69.33,69.67,69.29,69.53,12877.0,62.8585,63.1667,62.8222,63.0398,12877.0
2020-03-27 12:15:00,69.56,69.92,69.39,69.92,22440.0,63.067,63.3934,62.9129,63.3934,22440.0
2020-03-27 12:20:00,69.92,70.01,69.53,69.7,29821.0,63.3934,63.475,63.0398,63.1939,29821.0
2020-03-27 12:25:00,69.65,69.75,69.48,69.68,25318.0,63.1486,63.2393,62.9945,63.1758,25318.0
2020-03-27 12:30:00,69.67,69.99,69.61,69.83,14398.0,63.1667,63.4569,63.1123,63.3118,14398.0
2020-03-27 12:35:00,69.8,70.01,69.77,69.88,13071.0,63.2846,63.475,63.2574,63.3571,13071.0
2020-03-27 12:40:00,69.86,69.91,69.75,69.83,10161.0,63.339,63.3843,63.2393,63.3118,10161.0
2020-03-27 12:45:00,69.84,69.85,69.51,69.51,25784.0,63.3209,63.3299,63.0217,63.0217,25784.0
2020-03-27 12:50:00,69.5,70.02,69.47,69.96,10200.0,63.0126,63.4841,62.9854,63.4297,10200.0
2020-03-27 12:55:00,70.0,70.05,69.8,70.05,12530.0,63.4659,63.5113,63.2846,63.5113,12530.0
2020-03-27 13:00:00,70.06,70.06,69.88,69.93,18503.0,63.5203,63.5203,63.3571,63.4025,18503.0
2020-03-27 13:05:00,69.88,69.91,69.64,69.82,17993.0,63.3571,63.3843,63.1395,63.3027,17993.0
2020-03-27 13:10:00,69.81,69.81,69.55,69.59,6155.0,63.2937,63.2937,63.0579,63.0942,6155.0
2020-03-27 13:15:00,69.61,69.67,69.4,69.56,9050.0,63.1123,63.1667,62.9219,63.067,9050.0
2020-03-27 13:20:00,69.6,69.88,69.55,69.85,65449.0,63.1033,63.3571,63.0579,63.3299,65449.0
2020-03-27 13:25:00,69.88,70.0,69.63,69.66,24312.0,63.3571,63.4659,63.1305,63.1577,24312.0
2020-03-27 13:30:00,69.69,70.09,69.65,70.09,20914.0,63.1849,63.5475,63.1486,63.5475,20914.0
2020-03-27 13:35:00,70.0,70.31,69.64,70.26,29563.0,63.4659,63.747,63.1395,63.7017,29563.0
2020-03-27 13:40:00,70.23,70.4,69.86,69.87,60555.0,63.6745,63.8286,63.339,63.3481,60555.0
2020-03-27 13:45:00,69.86,70.03,69.81,69.99,16497.0,63.339,63.4931,63.2937,63.4569,16497.0
2020-03-27 13:50:00,70.04,70.19,69.93,70.02,18204.0,63.5022,63.6382,63.4025,63.4841,18204.0
2020-03-27 13:55:00,69.98,70.0,69.51,69.72,21694.0,63.4478,63.4659,63.0217,63.2121,21694.0
2020-03-27 14:00:00,69.64,69.88,69.5,69.67,15138.0,63.1395,63.3571,63.0126,63.1667,15138.0
2020-03-27 14:05:00,69.75,69.92,69.59,69.76,11515.0,63.2393,63.3934,63.0942,63.2483,11515.0
2020-03-27 14:10:00,69.76,69.98,69.73,69.98,7392.0,63.2483,63.4478,63.2211,63.4478,7392.0
2020-03-27 14:15:00,70.0,70.03,69.91,69.93,29123.0,63.4659,63.4931,63.3843,63.4025,29123.0
2020-03-27 14:20:00,69.9,69.97,69.53,69.57,11815.0,63.3753,63.4387,63.0398,63.0761,11815.0
2020-03-27 14:25:00,69.55,69.78,69.35,69.52,10638.0,63.0579,63.2665,62.8766,63.0307,10638.0
2020-03-27 14:30:00,69.55,70.0,69.53,70.0,6792.0,63.0579,63.4659,63.0398,63.4659,6792.0
2020-03-27 14:35:00,69.95,70.01,69.7,69.92,12447.0,63.4206,63.475,63.1939,63.3934,12447.0
2020-03-27 14:40:00,69.92,69.96,69.63,69.64,9893.0,63.3934,63.4297,63.1305,63.1395,9893.0
2020-03-27 14:45:00,69.67,69.76,69.43,69.64,18373.0,63.1667,63.2483,62.9491,63.1395,18373.0
2020-03-27 14:50:00,69.65,70.0,69.48,69.99,20126.0,63.1486,63.4659,62.9945,63.4569,20126.0
2020-03-27 14:55:00,69.96,70.13,69.87,70.08,65554.0,63.4297,63.5838,63.3481,63.5385,65554.0
2020-03-27 15:00:00,70.05,70.22,69.93,70.19,55826.0,63.5113,63.6654,63.4025,63.6382,55826.0
2020-03-27 15:05:00,70.25,70.29,70.02,70.25,32619.0,63.6926,63.7289,63.4841,63.6926,32619.0
2020-03-27 15:10:00,70.25,70.28,69.86,69.91,35079.0,63.6926,63.7198,63.339,63.3843,35079.0
2020-03-27 15:15:00,69.89,70.25,69.89,70.07,37812.0,63.3662,63.6926,63.3662,63.5294,37812.0
2020-03-27 15:20:00,70.06,70.27,69.7,70.07,170770.0,63.5203,63.7107,63.1939,63.5294,170770.0
2020-03-27 15:25:00,70.06,70.54,70.03,70.13,58632.0,63.5203,63.9555,63.4931,63.5838,58632.0
2020-03-27 15:30:00,70.17,70.29,69.66,69.72,51097.0,63.6201,63.7289,63.1577,63.2121,51097.0
2020-03-27 15:35:00,69.7,69.75,69.19,69.19,74115.0,63.1939,63.2393,62.7315,62.7315,74115.0
2020-03-27 15:40:00,69.16,69.36,69.0,69.22,47306.0,62.7043,62.8857,62.5593,62.7587,47306.0
2020-03-27 15:45:00,69.22,69.51,69.12,69.16,41752.0,62.7587,63.0217,62.6681,62.7043,41752.0
2020-03-27 15:50:00,69.12,69.15,68.05,68.35,124220.0,62.6681,62.6953,61.698,61.97,124220.0
2020-03-27 15:55:00,68.33,68.73,68.33,68.52,161130.0,61.9518,62.3145,61.9518,62.1241,161130.0
2020-03-30 09:30:00,68.12,69.99,68.0,69.37,63552.0,61.7614,63.4569,61.6526,62.8947,63552.0
2020-03-30 09:35:00,69.58,69.58,68.38,68.47,79099.0,63.0851,63.0851,61.9972,62.0788,79099.0
2020-03-30 09:40:00,68.62,69.43,68.37,69.43,40830.0,62.2147,62.9491,61.9881,62.9491,40830.0
2020-03-30 09:45:00,69.35,69.46,68.29,68.72,37517.0,62.8766,62.9763,61.9156,62.3054,37517.0
2020-03-30 09:50:00,68.75,69.67,68.63,69.35,18509.0,62.3326,63.1667,62.2238,62.8766,18509.0
2020-03-30 09:55:00,69.28,69.97,68.91,69.76,17419.0,62.8131,63.4387,62.4777,63.2483,17419.0
2020-03-30 10:00:00,69.88,69.88,69.27,69.73,98388.0,63.3571,63.3571,62.8041,63.2211,98388.0
2020-03-30 10:05:00,69.75,70.13,69.61,69.92,33534.0,63.2393,63.5838,63.1123,63.3934,33534.0
2020-03-30 10:10:00,69.91,70.3,69.85,70.12,32563.0,63.3843,63.7379,63.3299,63.5747,32563.0
2020-03-30 10:15:00,70.12,70.16,69.78,69.9,31358.0,63.5747,63.611,63.2665,63.3753,31358.0
2020-03-30 10:20:00,69.89,70.02,69.63,69.94,32323.0,63.3662,63.4841,63.1305,63.4115,32323.0
2020-03-30 10:25:00,69.9,70.13,69.73,69.96,21920.0,63.3753,63.5838,63.2211,63.4297,21920.0
2020-03-30 10:30:00,69.95,70.19,69.91,70.17,62467.0,63.4206,63.6382,63.3843,63.6201,62467.0
2020-03-30 10:35:00,70.24,70.25,69.9,70.03,47326.0,63.6835,63.6926,63.3753,63.4931,47326.0
2020-03-30 10:40:00,70.02,70.22,69.91,70.0,30296.0,63.4841,63.6654,63.3843,63.4659,30296.0
2020-03-30 10:45:00,69.95,70.12,69.92,70.12,21923.0,63.4206,63.5747,63.3934,63.5747,21923.0
2020-03-30 10:50:00,70.07,70.12,69.76,70.11,38704.0,63.5294,63.5747,63.2483,63.5657,38704.0
2020-03-30 10:55:00,70.14,70.23,69.86,70.09,48193.0,63.5929,63.6745,63.339,63.5475,48193.0
2020-03-30 11:00:00,70.04,70.14,69.9,70.1,49283.0,63.5022,63.5929,63.3753,63.5566,49283.0
2020-03-30 11:05:00,70.1,70.37,69.99,70.28,91972.0,63.5566,63.8014,63.4569,63.7198,91972.0
2020-03-30 11:10:00,70.28,70.95,70.26,70.92,89493.0,63.7198,64.3273,63.7017,64.3001,89493.0
2020-03-30 11:15:00,70.9,71.32,70.57,71.19,53984.0,64.2819,64.6627,63.9827,64.5449,53984.0
2020-03-30 11:20:00,71.2,71.43,70.99,71.18,69456.0,64.5539,64.7625,64.3635,64.5358,69456.0
2020-03-30 11:25:00,71.13,71.15,70.87,71.07,49787.0,64.4905,64.5086,64.2547,64.4361,49787.0
2020-03-30 11:30:00,71.05,71.48,71.05,71.2,64470.0,64.4179,64.8078,64.4179,64.5539,64470.0
2020-03-30 11:35:00,71.24,71.6,71.16,71.2,32817.0,64.5902,64.9166,64.5177,64.5539,32817.0
2020-03-30 11:40:00,71.25,71.34,71.08,71.23,47311.0,64.5993,64.6809,64.4451,64.5811,47311.0
2020-03-30 11:45:00,71.21,71.24,70.72,70.81,33870.0,64.563,64.5902,64.1187,64.2003,33870.0
2020-03-30 11:50:00,70.75,71.16,70.6,71.11,140583.0,64.1459,64.5177,64.0099,64.4723,140583.0
2020-03-30 11:55:00,71.09,71.16,70.62,70.62,17732.0,64.4542,64.5177,64.0281,64.0281,17732.0
2020-03-30 12:00:00,70.74,70.88,70.65,70.82,25200.0,64.1369,64.2638,64.0553,64.2094,25200.0
2020-03-30 12:05:00,70.8,70.95,70.74,70.86,98098.0,64.1913,64.3273,64.1369,64.2457,98098.0
2020-03-30 12:10:00,70.89,71.16,70.62,71.03,129139.0,64.2729,64.5177,64.0281,64.3998,129139.0
2020-03-30 12:15:00,71.02,71.96,71.01,71.96,23482.0,64.3907,65.243,64.3817,65.243,23482.0
2020-03-30 12:20:00,71.96,72.0,71.45,71.54,40019.0,65.243,65.2792,64.7806,64.8622,40019.0
2020-03-30 12:25:00,71.55,71.68,71.44,71.58,29789.0,64.8713,64.9891,64.7715,64.8985,29789.0
2020-03-30 12:30:00,71.58,71.64,71.35,71.48,18229.0,64.8985,64.9529,64.6899,64.8078,18229.0
2020-03-30 12:35:00,71.48,71.53,71.41,71.5,17106.0,64.8078,64.8531,64.7443,64.8259,17106.0
2020-03-30 12:40:00,71.53,71.56,71.41,71.42,17534.0,64.8531,64.8803,64.7443,64.7534,17534.0
2020-03-30 12:45:00,71.45,71.52,71.35,71.48,14097.0,64.7806,64.8441,64.6899,64.8078,14097.0
2020-03-30 12:50:00,71.48,71.58,71.4,71.54,46391.0,64.8078,64.8985,64.7353,64.8622,46391.0
2020-03-30 12:55:00,71.51,71.58,71.31,71.53,13454.0,64.835,64.8985,64.6537,64.8531,13454.0
2020-03-30 13:00:00,71.59,71.59,71.17,71.41,25976.0,64.9075,64.9075,64.5267,64.7443,25976.0
2020-03-30 13:05:00,71.41,71.41,70.92,71.04,8045.0,64.7443,64.7443,64.3001,64.4089,8045.0
2020-03-30 13:10:00,71.04,71.34,71.03,71.24,12101.0,64.4089,64.6809,64.3998,64.5902,12101.0
2020-03-30 13:15:00,71.29,71.6,71.29,71.44,9578.0,64.6355,64.9166,64.6355,64.7715,9578.0
2020-03-30 13:20:00,71.49,71.59,71.39,71.4,12003.0,64.8169,64.9075,64.7262,64.7353,12003.0
2020-03-30 13:25:00,71.34,71.51,71.22,71.27,25577.0,64.6809,64.835,64.5721,64.6174,25577.0
2020-03-30 13:30:00,71.27,71.27,71.08,71.21,14146.0,64.6174,64.6174,64.4451,64.563,14146.0
2020-03-30 13:35:00,71.27,71.27,71.14,71.21,11242.0,64.6174,64.6174,64.4995,64.563,11242.0
2020-03-30 13:40:00,71.22,71.28,71.06,71.17,11518.0,64.5721,64.6265,64.427,64.5267,11518.0
2020-03-30 13:45:00,71.17,71.25,71.03,71.14,24185.0,64.5267,64.5993,64.3998,64.4995,24185.0
2020-03-30 13:50:00,71.08,71.38,71.03,71.28,15265.0,64.4451,64.7171,64.3998,64.6265,15265.0
2020-03-30 13:55:00,71.27,71.33,71.04,71.17,24570.0,64.6174,64.6718,64.4089,64.5267,24570.0
2020-03-30 14:00:00,71.13,71.26,71.09,71.13,28168.0,64.4905,64.6083,64.4542,64.4905,28168.0
2020-03-30 14:05:00,71.1,71.14,70.71,70.76,34586.0,64.4633,64.4995,64.1097,64.155,34586.0
2020-03-30 14:10:00,70.76,70.76,70.39,70.45,31908.0,64.155,64.155,63.8195,63.8739,31908.0
2020-03-30 14:15:00,70.48,70.77,70.36,70.71,13899.0,63.9011,64.1641,63.7923,64.1097,13899.0
2020-03-30 14:20:00,70.72,70.91,70.61,70.91,14598.0,64.1187,64.291,64.019,64.291,14598.0
2020-03-30 14:25:00,70.87,71.15,70.8,71.15,19801.0,64.2547,64.5086,64.1913,64.5086,19801.0
2020-03-30 14:30:00,71.12,71.24,70.99,70.99,15634.0,64.4814,64.5902,64.3635,64.3635,15634.0
2020-03-30 14:35:00,70.95,71.02,70.9,70.96,9641.0,64.3273,64.3907,64.2819,64.3363,9641.0
2020-03-30 14:40:00,70.96,71.22,70.92,71.17,18791.0,64.3363,64.5721,64.3001,64.5267,18791.0
2020-03-30 14:45:00,71.17,71.41,71.17,71.31,13099.0,64.5267,64.7443,64.5267,64.6537,13099.0
2020-03-30 14:50:00,71.31,71.46,71.2,71.25,11571.0,64.6537,64.7897,64.5539,64.5993,11571.0
2020-03-30 14:55:00,71.24,71.39,71.05,71.24,34273.0,64.5902,64.7262,64.4179,64.5902,34273.0
2020-03-30 15:00:00,71.24,71.38,71.19,71.27,24374.0,64.5902,64.7171,64.5449,64.6174,24374.0
2020-03-30 15:05:00,71.27,71.39,71.17,71.38,25456.0,64.6174,64.7262,64.5267,64.7171,25456.0
2020-03-30 15:10:00,71.38,71.66,71.28,71.48,30721.0,64.7171,64.971,64.6265,64.8078,30721.0
2020-03-30 15:15:00,71.48,71.54,71.09,71.16,34062.0,64.8078,64.8622,64.4542,64.5177,34062.0
2020-03-30 15:20:00,71.16,71.43,71.07,71.07,40949.0,64.5177,64.7625,64.4361,64.4361,40949.0
2020-03-30 15:25:00,71.08,71.12,70.65,70.98,43870.0,64.4451,64.4814,64.0553,64.3545,43870.0
2020-03-30 15:30:00,71.02,71.52,70.99,71.49,71548.0,64.3907,64.8441,64.3635,64.8169,71548.0
2020-03-30 15:35:00,71.5,71.82,71.39,71.77,71908.0,64.8259,65.116,64.7262,65.0707,71908.0
2020-03-30 15:40:00,71.75,71.8,71.37,71.52,121051.0,65.0526,65.0979,64.7081,64.8441,121051.0
2020-03-30 15:45:00,71.52,71.61,71.27,71.34,52128.0,64.8441,64.9257,64.6174,64.6809,52128.0
2020-03-30 15:50:00,71.31,71.38,70.45,70.73,135990.0,64.6537,64.7171,63.8739,64.1278,135990.0
2020-03-30 15:55:00,70.77,70.82,70.16,70.71,172472.0,64.1641,64.2094,63.611,64.1097,172472.0
2020-03-31 09:30:00,70.13,70.48,69.73,70.35,54737.0,63.5838,63.9011,63.2211,63.7833,54737.0
2020-03-31 09:35:00,70.35,70.61,69.55,70.15,64328.0,63.7833,64.019,63.0579,63.6019,64328.0
2020-03-31 09:40:00,70.01,71.13,70.0,71.07,19546.0,63.475,64.4905,63.4659,64.4361,19546.0
2020-03-31 09:45:00,70.92,71.16,70.15,70.48,25925.0,64.3001,64.5177,63.6019,63.9011,25925.0
2020-03-31 09:50:00,70.65,71.19,70.01,70.08,26682.0,64.0553,64.5449,63.475,63.5385,26682.0
2020-03-31 09:55:00,70.27,70.89,70.14,70.71,25481.0,63.7107,64.2729,63.5929,64.1097,25481.0
2020-03-31 10:00:00,70.67,71.09,70.53,70.63,39462.0,64.0734,64.4542,63.9465,64.0371,39462.0
2020-03-31 10:05:00,70.63,71.23,70.63,70.99,22589.0,64.0371,64.5811,64.0371,64.3635,22589.0
2020-03-31 10:10:00,71.07,71.93,71.0,71.45,94813.0,64.4361,65.2158,64.3726,64.7806,94813.0
2020-03-31 10:15:00,71.39,71.39,70.4,70.99,32243.0,64.7262,64.7262,63.8286,64.3635,32243.0
2020-03-31 10:20:00,70.94,71.16,70.4,70.47,216278.0,64.3182,64.5177,63.8286,63.8921,216278.0
2020-03-31 10:25:00,70.57,70.79,70.05,70.71,41162.0,63.9827,64.1822,63.5113,64.1097,41162.0
2020-03-31 10:30:00,70.67,70.79,70.12,70.42,48986.0,64.0734,64.1822,63.5747,63.8467,48986.0
2020-03-31 10:35:00,70.33,71.04,70.28,70.49,46619.0,63.7651,64.4089,63.7198,63.9102,46619.0
2020-03-31 10:40:00,70.46,70.69,70.14,70.14,43713.0,63.883,64.0915,63.5929,63.5929,43713.0
2020-03-31 10:45:00,70.17,70.74,70.02,70.64,106665.0,63.6201,64.1369,63.4841,64.0462,106665.0
2020-03-31 10:50:00,70.64,70.81,70.19,70.19,51872.0,64.0462,64.2003,63.6382,63.6382,51872.0
2020-03-31 10:55:00,70.19,70.27,70.0,70.03,56650.0,63.6382,63.7107,63.4659,63.4931,56650.0
2020-03-31 11:00:00,70.05,70.19,69.72,70.06,44215.0,63.5113,63.6382,63.2121,63.5203,44215.0
2020-03-31 11:05:00,70.09,70.17,69.81,69.97,58016.0,63.5475,63.6201,63.2937,63.4387,58016.0
2020-03-31 11:10:00,69.95,70.17,69.7,70.1,19193.0,63.4206,63.6201,63.1939,63.5566,19193.0
2020-03-31 11:15:00,70.09,70.15,69.65,69.77,15733.0,63.5475,63.6019,63.1486,63.2574,15733.0
2020-03-31 11:20:00,69.79,70.02,69.74,70.0,22373.0,63.2755,63.4841,63.2302,63.4659,22373.0
2020-03-31 11:25:00,70.01,70.12,69.93,70.03,20966.0,63.475,63.5747,63.4025,63.4931,20966.0
2020-03-31 11:30:00,70.01,70.22,69.95,70.03,24510.0,63.475,63.6654,63.4206,63.4931,24510.0
2020-03-31 11:35:00,70.05,70.14,69.93,69.98,23150.0,63.5113,63.5929,63.4025,63.4478,23150.0
2020-03-31 11:40:00,69.97,70.32,69.88,70.17,26389.0,63.4387,63.7561,63.3571,63.6201,26389.0
2020-03-31 11:45:00,70.13,70.27,69.89,70.1,27048.0,63.5838,63.7107,63.3662,63.5566,27048.0
2020-03-31 11:50:00,70.14,70.28,69.94,69.96,21090.0,63.5929,63.7198,63.4115,63.4297,21090.0
2020-03-31 11:55:00,69.91,70.1,69.88,70.07,12006.0,63.3843,63.5566,63.3571,63.5294,12006.0
2020-03-31 12:00:00,70.03,70.16,69.89,69.94,22493.0,63.4931,63.611,63.3662,63.4115,22493.0
2020-03-31 12:05:00,69.94,70.15,69.92,70.14,19548.0,63.4115,63.6019,63.3934,63.5929,19548.0
2020-03-31 12:10:00,70.19,70.21,69.99,70.06,16611.0,63.6382,63.6563,63.4569,63.5203,16611.0
2020-03-31 12:15:00,70.04,70.15,69.78,69.79,22416.0,63.5022,63.6019,63.2665,63.2755,22416.0
2020-03-31 12:20:00,69.78,69.82,69.32,69.32,32620.0,63.2665,63.3027,62.8494,62.8494,32620.0
2020-03-31 12:25:00,69.31,69.44,69.13,69.31,24158.0,62.8403,62.9582,62.6771,62.8403,24158.0
2020-03-31 12:30:00,69.36,69.47,69.11,69.47,18304.0,62.8857,62.9854,62.659,62.9854,18304.0
2020-03-31 12:35:00,69.41,69.59,69.06,69.22,19585.0,62.931,63.0942,62.6137,62.7587,19585.0
2020-03-31 12:40:00,69.26,69.55,69.15,69.46,33091.0,62.795,63.0579,62.6953,62.9763,33091.0
2020-03-31 12:45:00,69.47,69.83,69.36,69.7,22531.0,62.9854,63.3118,62.8857,63.1939,22531.0
2020-03-31 12:50:00,69.65,69.69,69.29,69.37,24269.0,63.1486,63.1849,62.8222,62.8947,24269.0
2020-03-31 12:55:00,69.23,69.43,69.11,69.35,25873.0,62.7678,62.9491,62.659,62.8766,25873.0
2020-03-31 13:00:00,69.33,69.49,69.17,69.21,26107.0,62.8585,63.0035,62.7134,62.7497,26107.0
2020-03-31 13:05:00,69.18,69.4,69.11,69.38,20127.0,62.7225,62.9219,62.659,62.9038,20127.0
2020-03-31 13:10:00,69.34,69.67,69.3,69.54,22782.0,62.8675,63.1667,62.8313,63.0489,22782.0
2020-03-31 13:15:00,69.51,69.57,69.33,69.51,15226.0,63.0217,63.0761,62.8585,63.0217,15226.0
2020-03-31 13:20:00,69.42,69.46,69.14,69.2,20953.0,62.9401,62.9763,62.6862,62.7406,20953.0
2020-03-31 13:25:00,69.17,69.2,68.88,68.97,20067.0,62.7134,62.7406,62.4505,62.5321,20067.0
2020-03-31 13:30:00,68.94,69.55,68.86,69.44,19680.0,62.5049,63.0579,62.4323,62.9582,19680.0
2020-03-31 13:35:00,69.46,69.7,69.38,69.63,25407.0,62.9763,63.1939,62.9038,63.1305,25407.0
2020-03-31 13:40:00,69.59,70.05,69.54,69.79,42723.0,63.0942,63.5113,63.0489,63.2755,42723.0
2020-03-31 13:45:00,69.82,70.12,69.81,69.82,15903.0,63.3027,63.5747,63.2937,63.3027,15903.0
2020-03-31 13:50:00,69.88,69.88,69.49,69.56,15065.0,63.3571,63.3571,63.0035,63.067,15065.0
2020-03-31 13:55:00,69.56,69.84,69.55,69.81,10558.0,63.067,63.3209,63.0579,63.2937,10558.0
2020-03-31 14:00:00,69.73,69.83,69.58,69.83,23302.0,63.2211,63.3118,63.0851,63.3118,23302.0
2020-03-31 14:05:00,69.85,69.87,69.71,69.74,11867.0,63.3299,63.3481,63.203,63.2302,11867.0
2020-03-31 14:10:00,69.72,69.74,69.48,69.53,16312.0,63.2121,63.2302,62.9945,63.0398,16312.0
2020-03-31 14:15:00,69.51,69.62,69.39,69.54,14345.0,63.0217,63.1214,62.9129,63.0489,14345.0
2020-03-31 14:20:00,69.55,69.73,69.45,69.7,14601.0,63.0579,63.2211,62.9673,63.1939,14601.0
2020-03-31 14:25:00,69.7,69.91,69.68,69.89,10475.0,63.1939,63.3843,63.1758,63.3662,10475.0
2020-03-31 14:30:00,69.91,69.91,69.65,69.89,14814.0,63.3843,63.3843,63.1486,63.3662,14814.0
2020-03-31 14:35:00,69.88,70.05,69.8,69.98,24678.0,63.3571,63.5113,63.2846,63.4478,24678.0
2020-03-31 14:40:00,69.95,70.01,69.81,69.82,17383.0,63.4206,63.475,63.2937,63.3027,17383.0
2020-03-31 14:45:00,69.85,69.87,69.63,69.72,11647.0,63.3299,63.3481,63.1305,63.2121,11647.0
2020-03-31 14:50:00,69.77,69.81,69.44,69.55,16439.0,63.2574,63.2937,62.9582,63.0579,16439.0
2020-03-31 14:55:00,69.43,69.55,69.32,69.5,16326.0,62.9491,63.0579,62.8494,63.0126,16326.0
2020-03-31 15:00:00,69.5,69.67,69.42,69.5,19043.0,63.0126,63.1667,62.9401,63.0126,19043.0
2020-03-31 15:05:00,69.59,69.59,69.16,69.42,28448.0,63.0942,63.0942,62.7043,62.9401,28448.0
2020-03-31 15:10:00,69.38,69.4,69.0,69.09,20294.0,62.9038,62.9219,62.5593,62.6409,20294.0
2020-03-31 15:15:00,69.11,69.13,68.78,68.83,29188.0,62.659,62.6771,62.3598,62.4051,29188.0
2020-03-31 15:20:00,68.82,68.87,68.53,68.58,27362.0,62.3961,62.4414,62.1331,62.1785,27362.0
2020-03-31 15:25:00,68.58,68.76,68.46,68.61,32347.0,62.1785,62.3417,62.0697,62.2057,32347.0
2020-03-31 15:30:00,68.66,68.96,68.56,68.83,40048.0,62.251,62.523,62.1603,62.4051,40048.0
2020-03-31 15:35:00,68.8,68.9,68.56,68.8,33728.0,62.3779,62.4686,62.1603,62.3779,33728.0
2020-03-31 15:40:00,68.82,69.14,68.73,68.99,33998.0,62.3961,62.6862,62.3145,62.5502,33998.0
2020-03-31 15:45:00,69.01,69.07,68.55,68.61,54678.0,62.5683,62.6227,62.1513,62.2057,54678.0
2020-03-31 15:50:00,68.62,68.66,68.14,68.46,132771.0,62.2147,62.251,61.7796,62.0697,132771.0
2020-03-31 15:55:00,68.48,68.63,68.07,68.53,199582.0,62.0878,62.2238,61.7161,62.1331,199582.0
2020-04-01 09:30:00,65.0,66.25,64.32,66.25,77384.0,58.9327,60.066,58.3161,60.066,77384.0
2020-04-01 09:35:00,66.22,67.17,65.6,65.61,18348.0,60.0388,60.9001,59.4766,59.4857,18348.0
2020-04-01 09:40:00,65.74,66.53,65.74,66.27,17287.0,59.6036,60.3198,59.6036,60.0841,17287.0
2020-04-01 09:45:00,65.98,66.36,65.81,66.05,15532.0,59.8212,60.1657,59.667,59.8846,15532.0
2020-04-01 09:50:00,66.11,66.24,65.69,66.0,14453.0,59.939,60.0569,59.5582,59.8393,14453.0
2020-04-01 09:55:00,66.12,66.32,65.52,66.17,34326.0,59.9481,60.1294,59.4041,59.9934,34326.0
2020-04-01 10:00:00,66.17,66.36,65.53,65.66,43915.0,59.9934,60.1657,59.4132,59.531,43915.0
2020-04-01 10:05:00,65.51,66.42,65.46,66.2,12395.0,59.395,60.2201,59.3497,60.0206,12395.0
2020-04-01 10:10:00,66.32,66.4,66.09,66.25,6446.0,60.1294,60.202,59.9209,60.066,6446.0
2020-04-01 10:15:00,66.18,66.5,66.18,66.48,17455.0,60.0025,60.2926,60.0025,60.2745,17455.0
2020-04-01 10:20:00,66.46,66.63,66.21,66.45,14757.0,60.2564,60.4105,60.0297,60.2473,14757.0
2020-04-01 10:25:00,66.32,66.63,66.11,66.44,14398.0,60.1294,60.4105,59.939,60.2382,14398.0
2020-04-01 10:30:00,66.32,66.74,66.21,66.42,14840.0,60.1294,60.5102,60.0297,60.2201,14840.0
2020-04-01 10:35:00,66.37,66.62,66.21,66.44,8886.0,60.1748,60.4014,60.0297,60.2382,8886.0
2020-04-01 10:40:00,66.43,66.6,66.26,66.36,15996.0,60.2292,60.3833,60.075,60.1657,15996.0
2020-04-01 10:45:00,66.34,67.09,66.32,66.96,21818.0,60.1476,60.8276,60.1294,60.7097,21818.0
2020-04-01 10:50:00,66.95,67.15,66.8,66.89,41299.0,60.7006,60.882,60.5646,60.6462,41299.0
2020-04-01 10:55:00,66.91,67.03,66.82,66.9,12444.0,60.6644,60.7732,60.5828,60.6553,12444.0
2020-04-01 11:00:00,66.91,67.25,66.88,67.25,16386.0,60.6644,60.9726,60.6372,60.9726,16386.0
2020-04-01 11:05:00,67.23,67.3,67.02,67.12,11439.0,60.9545,61.018,60.7641,60.8548,11439.0
2020-04-01 11:10:00,67.16,67.63,67.12,67.53,22095.0,60.891,61.3172,60.8548,61.2265,22095.0
2020-04-01 11:15:00,67.53,67.72,67.38,67.66,17589.0,61.2265,61.3988,61.0905,61.3444,17589.0
2020-04-01 11:20:00,67.62,67.69,67.05,67.15,25801.0,61.3081,61.3716,60.7913,60.882,25801.0
2020-04-01 11:25:00,67.15,67.22,66.95,67.02,18000.0,60.882,60.9454,60.7006,60.7641,18000.0
2020-04-01 11:30:00,67.03,67.22,66.95,67.21,41456.0,60.7732,60.9454,60.7006,60.9364,41456.0
2020-04-01 11:35:00,67.19,67.35,67.14,67.24,8104.0,60.9182,61.0633,60.8729,60.9636,8104.0
2020-04-01 11:40:00,67.2,67.27,67.02,67.1,23411.0,60.9273,60.9908,60.7641,60.8366,23411.0
2020-04-01 11:45:00,67.13,67.16,66.87,67.03,19891.0,60.8638,60.891,60.6281,60.7732,19891.0
2020-04-01 11:50:00,67.03,67.18,66.95,67.01,25608.0,60.7732,60.9092,60.7006,60.755,25608.0
2020-04-01 11:55:00,67.04,67.1,66.71,66.84,14398.0,60.7822,60.8366,60.483,60.6009,14398.0
2020-04-01 12:00:00,66.89,67.18,66.85,67.08,21103.0,60.6462,60.9092,60.61,60.8185,21103.0
2020-04-01 12:05:00,67.11,67.33,66.93,66.95,24024.0,60.8457,61.0452,60.6825,60.7006,24024.0
2020-04-01 12:10:00,66.95,67.13,66.94,67.1,8508.0,60.7006,60.8638,60.6916,60.8366,8508.0
2020-04-01 12:15:00,67.2,67.2,66.92,67.03,10669.0,60.9273,60.9273,60.6734,60.7732,10669.0
2020-04-01 12:20:00,67.08,67.25,66.98,67.03,15741.0,60.8185,60.9726,60.7278,60.7732,15741.0
2020-04-01 12:25:00,67.02,67.1,66.91,67.08,11507.0,60.7641,60.8366,60.6644,60.8185,11507.0
2020-04-01 12:30:00,67.05,67.14,66.78,66.97,21024.0,60.7913,60.8729,60.5465,60.7188,21024.0
2020-04-01 12:35:00,66.98,67.02,66.8,66.88,16057.0,60.7278,60.7641,60.5646,60.6372,16057.0
2020-04-01 12:40:00,66.92,67.09,66.9,66.99,71352.0,60.6734,60.8276,60.6553,60.7369,71352.0
2020-04-01 12:45:00,66.97,67.05,66.9,67.02,63429.0,60.7188,60.7913,60.6553,60.7641,63429.0
2020-04-01 12:50:00,67.01,67.17,66.8,67.15,26917.0,60.755,60.9001,60.5646,60.882,26917.0
2020-04-01 12:55:00,67.13,67.55,67.06,67.25,18328.0,60.8638,61.2446,60.8004,60.9726,18328.0
2020-04-01 13:00:00,67.2,67.41,67.04,67.41,12050.0,60.9273,61.1177,60.7822,61.1177,12050.0
2020-04-01 13:05:00,67.42,67.56,67.37,67.56,9578.0,61.1268,61.2537,61.0814,61.2537,9578.0
2020-04-01 13:10:00,67.5,67.6,67.4,67.56,8875.0,61.1993,61.29,61.1086,61.2537,8875.0
2020-04-01 13:15:00,67.49,67.71,67.4,67.67,9099.0,61.1902,61.3897,61.1086,61.3534,9099.0
2020-04-01 13:20:00,67.59,67.89,67.55,67.86,8148.0,61.2809,61.5529,61.2446,61.5257,8148.0
2020-04-01 13:25:00,67.91,68.12,67.72,67.89,17179.0,61.571,61.7614,61.3988,61.5529,17179.0
2020-04-01 13:30:00,67.85,67.85,67.31,67.42,28631.0,61.5166,61.5166,61.027,61.1268,28631.0
2020-04-01 13:35:00,67.42,67.59,67.41,67.59,26279.0,61.1268,61.2809,61.1177,61.2809,26279.0
2020-04-01 13:40:00,67.64,67.93,67.57,67.93,15690.0,61.3262,61.5892,61.2628,61.5892,15690.0
2020-04-01 13:45:00,67.94,68.18,67.84,67.92,32878.0,61.5982,61.8158,61.5076,61.5801,32878.0
2020-04-01 13:50:00,67.94,68.06,67.79,68.03,51431.0,61.5982,61.707,61.4622,61.6798,51431.0
2020-04-01 13:55:00,68.02,68.1,67.86,68.04,41465.0,61.6708,61.7433,61.5257,61.6889,41465.0
2020-04-01 14:00:00,68.0,68.06,67.65,67.8,27751.0,61.6526,61.707,61.3353,61.4713,27751.0
2020-04-01 14:05:00,67.84,68.02,67.52,67.52,14011.0,61.5076,61.6708,61.2174,61.2174,14011.0
2020-04-01 14:10:00,67.52,67.52,67.04,67.1,17364.0,61.2174,61.2174,60.7822,60.8366,17364.0
2020-04-01 14:15:00,67.06,67.23,66.85,67.12,77487.0,60.8004,60.9545,60.61,60.8548,77487.0
2020-04-01 14:20:00,67.16,67.24,66.91,67.06,17407.0,60.891,60.9636,60.6644,60.8004,17407.0
2020-04-01 14:25:00,67.03,67.15,66.77,66.83,30013.0,60.7732,60.882,60.5374,60.5918,30013.0
2020-04-01 14:30:00,66.81,66.92,66.52,66.82,75988.0,60.5737,60.6734,60.3108,60.5828,75988.0
2020-04-01 14:35:00,66.78,67.06,66.65,67.04,23580.0,60.5465,60.8004,60.4286,60.7822,23580.0
2020-04-01 14:40:00,67.0,67.01,66.75,66.84,20132.0,60.746,60.755,60.5193,60.6009,20132.0
2020-04-01 14:45:00,66.84,67.09,66.81,67.02,13974.0,60.6009,60.8276,60.5737,60.7641,13974.0
2020-04-01 14:50:00,66.97,67.0,66.8,66.81,10521.0,60.7188,60.746,60.5646,60.5737,10521.0
2020-04-01 14:55:00,66.83,66.87,66.67,66.77,20458.0,60.5918,60.6281,60.4468,60.5374,20458.0
2020-04-01 15:00:00,66.78,66.94,66.54,66.66,21757.0,60.5465,60.6916,60.3289,60.4377,21757.0
2020-04-01 15:05:00,66.7,66.78,66.67,66.78,10940.0,60.474,60.5465,60.4468,60.5465,10940.0
2020-04-01 15:10:00,66.8,66.85,66.57,66.8,25136.0,60.5646,60.61,60.3561,60.5646,25136.0
2020-04-01 15:15:00,66.82,67.08,66.74,67.08,21479.0,60.5828,60.8185,60.5102,60.8185,21479.0
2020-04-01 15:20:00,67.07,67.07,66.8,66.91,26766.0,60.8094,60.8094,60.5646,60.6644,26766.0
2020-04-01 15:25:00,66.9,66.93,66.69,66.69,113883.0,60.6553,60.6825,60.4649,60.4649,113883.0
2020-04-01 15:30:00,66.68,66.81,66.56,66.69,52971.0,60.4558,60.5737,60.347,60.4649,52971.0
2020-04-01 15:35:00,66.65,66.72,66.39,66.41,43719.0,60.4286,60.4921,60.1929,60.211,43719.0
2020-04-01 15:40:00,66.5,66.77,66.47,66.53,64941.0,60.2926,60.5374,60.2654,60.3198,64941.0
2020-04-01 15:45:00,66.5,67.26,66.49,67.07,60320.0,60.2926,60.9817,60.2836,60.8094,60320.0
2020-04-01 15:50:00,67.01,67.71,66.97,67.55,135951.0,60.755,61.3897,60.7188,61.2446,135951.0
2020-04-01 15:55:00,67.57,68.07,67.54,67.65,232165.0,61.2628,61.7161,61.2356,61.3353,232165.0
2020-04-02 09:30:00,67.31,68.54,67.31,68.51,41683.0,61.027,62.1422,61.027,62.115,41683.0
2020-04-02 09:35:00,68.52,68.94,67.71,67.94,43242.0,62.1241,62.5049,61.3897,61.5982,43242.0
2020-04-02 09:40:00,67.96,68.36,67.54,67.54,39754.0,61.6164,61.979,61.2356,61.2356,39754.0
2020-04-02 09:45:00,67.65,67.71,66.79,66.8,23601.0,61.3353,61.3897,60.5556,60.5646,23601.0
2020-04-02 09:50:00,66.79,67.55,66.68,67.28,40013.0,60.5556,61.2446,60.4558,60.9998,40013.0
2020-04-02 09:55:00,67.27,67.55,67.09,67.4,43632.0,60.9908,61.2446,60.8276,61.1086,43632.0
2020-04-02 10:00:00,67.39,67.55,66.95,66.98,61339.0,61.0996,61.2446,60.7006,60.7278,61339.0
2020-04-02 10:05:00,66.97,67.03,66.59,66.74,26489.0,60.7188,60.7732,60.3742,60.5102,26489.0
2020-04-02 10:10:00,66.7,66.82,66.19,66.19,21208.0,60.474,60.5828,60.0116,60.0116,21208.0
2020-04-02 10:15:00,66.16,66.95,66.09,66.95,16210.0,59.9844,60.7006,59.9209,60.7006,16210.0
2020-04-02 10:20:00,66.83,66.99,66.66,66.69,22170.0,60.5918,60.7369,60.4377,60.4649,22170.0
2020-04-02 10:25:00,66.67,67.2,66.42,67.18,54484.0,60.4468,60.9273,60.2201,60.9092,54484.0
2020-04-02 10:30:00,67.09,67.54,67.07,67.16,40372.0,60.8276,61.2356,60.8094,60.891,40372.0
2020-04-02 10:35:00,67.2,67.87,67.11,67.61,89439.0,60.9273,61.5348,60.8457,61.299,89439.0
2020-04-02 10:40:00,67.64,67.66,67.01,67.22,40341.0,61.3262,61.3444,60.755,60.9454,40341.0
2020-04-02 10:45:00,67.16,67.37,66.96,67.02,32009.0,60.891,61.0814,60.7097,60.7641,32009.0
2020-04-02 10:50:00,67.06,67.41,67.02,67.17,19140.0,60.8004,61.1177,60.7641,60.9001,19140.0
2020-04-02 10:55:00,67.19,67.37,67.1,67.22,23479.0,60.9182,61.0814,60.8366,60.9454,23479.0
2020-04-02 11:00:00,67.22,67.34,66.99,67.23,50594.0,60.9454,61.0542,60.7369,60.9545,50594.0
2020-04-02 11:05:00,67.26,67.26,66.79,66.9,25234.0,60.9817,60.9817,60.5556,60.6553,25234.0
2020-04-02 11:10:00,66.93,67.02,66.48,66.52,13848.0,60.6825,60.7641,60.2745,60.3108,13848.0
2020-04-02 11:15:00,66.55,66.82,66.52,66.66,25187.0,60.338,60.5828,60.3108,60.4377,25187.0
2020-04-02 11:20:00,66.63,66.63,66.06,66.26,35560.0,60.4105,60.4105,59.8937,60.075,35560.0
2020-04-02 11:25:00,66.24,66.24,65.91,66.14,37186.0,60.0569,60.0569,59.7577,59.9662,37186.0
2020-04-02 11:30:00,66.12,66.35,65.81,65.91,24706.0,59.9481,60.1566,59.667,59.7577,24706.0
2020-04-02 11:35:00,65.9,66.11,65.85,65.98,12634.0,59.7486,59.939,59.7033,59.8212,12634.0
2020-04-02 11:40:00,65.97,66.33,65.94,66.31,25279.0,59.8121,60.1385,59.7849,60.1204,25279.0
2020-04-02 11:45:00,66.26,66.69,66.25,66.69,8268.0,60.075,60.4649,60.066,60.4649,8268.0
2020-04-02 11:50:00,66.58,66.76,66.57,66.66,6709.0,60.3652,60.5284,60.3561,60.4377,6709.0
2020-04-02 11:55:00,66.64,66.94,66.5,66.87,8352.0,60.4196,60.6916,60.2926,60.6281,8352.0
2020-04-02 12:00:00,66.9,67.06,66.76,66.83,18380.0,60.6553,60.8004,60.5284,60.5918,18380.0
2020-04-02 12:05:00,66.8,67.0,66.79,66.89,14999.0,60.5646,60.746,60.5556,60.6462,14999.0
2020-04-02 12:10:00,66.86,67.06,66.81,66.81,35857.0,60.619,60.8004,60.5737,60.5737,35857.0
2020-04-02 12:15:00,66.79,66.79,66.5,66.67,22488.0,60.5556,60.5556,60.2926,60.4468,22488.0
2020-04-02 12:20:00,66.65,66.78,66.37,66.37,9689.0,60.4286,60.5465,60.1748,60.1748,9689.0
2020-04-02 12:25:00,66.41,66.48,66.17,66.21,18591.0,60.211,60.2745,59.9934,60.0297,18591.0
2020-04-02 12:30:00,66.22,66.39,66.2,66.28,13576.0,60.0388,60.1929,60.0206,60.0932,13576.0
2020-04-02 12:35:00,66.32,66.59,66.32,66.49,18096.0,60.1294,60.3742,60.1294,60.2836,18096.0
2020-04-02 12:40:00,66.47,66.58,66.4,66.54,9777.0,60.2654,60.3652,60.202,60.3289,9777.0
2020-04-02 12:45:00,66.55,66.8,66.51,66.63,16405.0,60.338,60.5646,60.3017,60.4105,16405.0
2020-04-02 12:50:00,66.65,66.7,66.52,66.64,21098.0,60.4286,60.474,60.3108,60.4196,21098.0
2020-04-02 12:55:00,66.65,66.68,66.35,66.39,16629.0,60.4286,60.4558,60.1566,60.1929,16629.0
2020-04-02 13:00:00,66.4,66.63,66.31,66.41,27733.0,60.202,60.4105,60.1204,60.211,27733.0
2020-04-02 13:05:00,66.4,66.42,66.2,66.2,9184.0,60.202,60.2201,60.0206,60.0206,9184.0
2020-04-02 13:10:00,66.26,66.29,65.93,66.15,19443.0,60.075,60.1022,59.7758,59.9753,19443.0
2020-04-02 13:15:00,66.19,66.2,65.91,65.93,14960.0,60.0116,60.0206,59.7577,59.7758,14960.0
2020-04-02 13:20:00,65.93,66.1,65.9,66.01,9144.0,59.7758,59.93,59.7486,59.8484,9144.0
2020-04-02 13:25:00,65.97,65.98,65.5,65.5,11637.0,59.8121,59.8212,59.386,59.386,11637.0
2020-04-02 13:30:00,65.51,65.57,65.38,65.51,11050.0,59.395,59.4494,59.2772,59.395,11050.0
2020-04-02 13:35:00,65.55,65.59,65.35,65.36,17805.0,59.4313,59.4676,59.25,59.259,17805.0
2020-04-02 13:40:00,65.39,65.56,65.39,65.53,38857.0,59.2862,59.4404,59.2862,59.4132,38857.0
2020-04-02 13:45:00,65.49,65.64,65.34,65.53,34539.0,59.3769,59.5129,59.2409,59.4132,34539.0
2020-04-02 13:50:00,65.55,65.62,65.41,65.44,14010.0,59.4313,59.4948,59.3044,59.3316,14010.0
2020-04-02 13:55:00,65.36,65.37,64.93,64.95,34389.0,59.259,59.2681,58.8692,58.8873,34389.0
2020-04-02 14:00:00,64.98,65.13,64.72,64.75,41892.0,58.9145,59.0505,58.6788,58.706,41892.0
2020-04-02 14:05:00,64.8,64.88,64.65,64.65,9832.0,58.7513,58.8239,58.6153,58.6153,9832.0
2020-04-02 14:10:00,64.6,65.11,64.6,65.1,12349.0,58.57,59.0324,58.57,59.0233,12349.0
2020-04-02 14:15:00,65.12,65.16,64.77,64.82,17481.0,59.0415,59.0777,58.7241,58.7695,17481.0
2020-04-02 14:20:00,64.76,65.02,64.76,64.91,8053.0,58.7151,58.9508,58.7151,58.8511,8053.0
2020-04-02 14:25:00,64.92,65.26,64.92,65.25,10777.0,58.8601,59.1684,58.8601,59.1593,10777.0
2020-04-02 14:30:00,65.23,65.23,65.04,65.16,11286.0,59.1412,59.1412,58.9689,59.0777,11286.0
2020-04-02 14:35:00,65.19,65.38,65.13,65.26,13670.0,59.1049,59.2772,59.0505,59.1684,13670.0
2020-04-02 14:40:00,65.3,65.33,64.93,64.93,15197.0,59.2047,59.2318,58.8692,58.8692,15197.0
2020-04-02 14:45:00,64.91,65.01,64.66,64.66,12898.0,58.8511,58.9417,58.6244,58.6244,12898.0
2020-04-02 14:50:00,64.66,65.07,64.54,64.96,19041.0,58.6244,58.9961,58.5156,58.8964,19041.0
2020-04-02 14:55:00,64.99,65.45,64.94,65.45,16161.0,58.9236,59.3406,58.8783,59.3406,16161.0
2020-04-02 15:00:00,65.45,65.51,65.16,65.34,19047.0,59.3406,59.395,59.0777,59.2409,19047.0
2020-04-02 15:05:00,65.34,65.44,65.2,65.41,13484.0,59.2409,59.3316,59.114,59.3044,13484.0
2020-04-02 15:10:00,65.42,65.53,65.25,65.31,16237.0,59.3134,59.4132,59.1593,59.2137,16237.0
2020-04-02 15:15:00,65.34,65.55,65.23,65.51,45874.0,59.2409,59.4313,59.1412,59.395,45874.0
2020-04-02 15:20:00,65.49,65.85,65.44,65.44,24160.0,59.3769,59.7033,59.3316,59.3316,24160.0
2020-04-02 15:25:00,65.51,65.55,65.03,65.19,39195.0,59.395,59.4313,58.9599,59.1049,39195.0
2020-04-02 15:30:00,65.19,65.41,65.01,65.19,58223.0,59.1049,59.3044,58.9417,59.1049,58223.0
2020-04-02 15:35:00,65.17,65.33,64.93,65.19,37577.0,59.0868,59.2318,58.8692,59.1049,37577.0
2020-04-02 15:40:00,65.21,65.71,65.21,65.69,128575.0,59.1231,59.5764,59.1231,59.5582,128575.0
2020-04-02 15:45:00,65.66,65.86,65.49,65.62,76169.0,59.531,59.7124,59.3769,59.4948,76169.0
2020-04-02 15:50:00,65.57,66.05,65.21,66.01,134806.0,59.4494,59.8846,59.1231,59.8484,134806.0
2020-04-02 15:55:00,66.05,66.14,65.84,66.08,188635.0,59.8846,59.9662,59.6942,59.9118,188635.0
2020-04-03 09:30:00,65.71,65.75,64.74,65.14,46341.0,59.5764,59.6126,58.6969,59.0596,46341.0
2020-04-03 09:35:00,64.81,65.2,64.34,64.65,55213.0,58.7604,59.114,58.3343,58.6153,55213.0
2020-04-03 09:40:00,64.64,65.49,64.38,65.2,27772.0,58.6063,59.3769,58.3705,59.114,27772.0
2020-04-03 09:45:00,65.11,65.57,64.8,65.04,25919.0,59.0324,59.4494,58.7513,58.9689,25919.0
2020-04-03 09:50:00,65.15,65.46,64.94,65.28,31465.0,59.0687,59.3497,58.8783,59.1865,31465.0
2020-04-03 09:55:00,65.4,65.63,65.33,65.4,18573.0,59.2953,59.5038,59.2318,59.2953,18573.0
2020-04-03 10:00:00,65.34,65.84,65.33,65.6,17663.0,59.2409,59.6942,59.2318,59.4766,17663.0
2020-04-03 10:05:00,65.5,65.9,65.49,65.75,11242.0,59.386,59.7486,59.3769,59.6126,11242.0
2020-04-03 10:10:00,65.76,66.09,65.55,65.79,20316.0,59.6217,59.9209,59.4313,59.6489,20316.0
2020-04-03 10:15:00,65.76,65.78,65.05,65.26,25765.0,59.6217,59.6398,58.978,59.1684,25765.0
2020-04-03 10:20:00,65.28,65.41,65.06,65.41,7311.0,59.1865,59.3044,58.9871,59.3044,7311.0
2020-04-03 10:25:00,65.44,65.44,64.85,65.08,21127.0,59.3316,59.3316,58.7967,59.0052,21127.0
2020-04-03 10:30:00,65.01,65.46,64.97,65.15,17972.0,58.9417,59.3497,58.9055,59.0687,17972.0
2020-04-03 10:35:00,64.99,65.21,64.83,65.04,22282.0,58.9236,59.1231,58.7785,58.9689,22282.0
2020-04-03 10:40:00,65.16,65.2,64.77,65.15,13698.0,59.0777,59.114,58.7241,59.0687,13698.0
2020-04-03 10:45:00,65.01,65.2,64.98,65.12,10511.0,58.9417,59.114,58.9145,59.0415,10511.0
2020-04-03 10:50:00,65.09,65.25,64.68,64.68,11182.0,59.0143,59.1593,58.6425,58.6425,11182.0
2020-04-03 10:55:00,64.62,64.82,64.62,64.75,5195.0,58.5881,58.7695,58.5881,58.706,5195.0
2020-04-03 11:00:00,64.73,65.07,64.73,64.92,7769.0,58.6879,58.9961,58.6879,58.8601,7769.0
2020-04-03 11:05:00,64.86,64.94,64.65,64.85,7675.0,58.8057,58.8783,58.6153,58.7967,7675.0
2020-04-03 11:10:00,64.9,64.95,64.28,64.42,20272.0,58.842,58.8873,58.2799,58.4068,20272.0
2020-04-03 11:15:00,64.38,64.73,64.2,64.55,12328.0,58.3705,58.6879,58.2073,58.5247,12328.0
2020-04-03 11:20:00,64.59,64.65,64.3,64.38,10228.0,58.5609,58.6153,58.298,58.3705,10228.0
2020-04-03 11:25:00,64.36,64.4,64.01,64.36,25925.0,58.3524,58.3887,58.0351,58.3524,25925.0
2020-04-03 11:30:00,64.32,64.4,64.16,64.27,11613.0,58.3161,58.3887,58.1711,58.2708,11613.0
2020-04-03 11:35:00,64.31,64.33,63.93,64.17,29623.0,58.3071,58.3252,57.9625,58.1801,29623.0
2020-04-03 11:40:00,64.11,64.12,63.81,63.88,12580.0,58.1257,58.1348,57.8537,57.9172,12580.0
2020-04-03 11:45:00,63.92,63.97,63.62,63.8,16100.0,57.9535,57.9988,57.6815,57.8447,16100.0
2020-04-03 11:50:00,63.77,63.77,63.54,63.67,39236.0,57.8175,57.8175,57.6089,57.7268,39236.0
2020-04-03 11:55:00,63.69,63.96,63.61,63.86,49227.0,57.7449,57.9897,57.6724,57.8991,49227.0
2020-04-03 12:00:00,63.96,63.99,63.85,63.9,10302.0,57.9897,58.0169,57.89,57.9353,10302.0
2020-04-03 12:05:00,63.89,63.9,63.37,63.6,19958.0,57.9263,57.9353,57.4548,57.6633,19958.0
2020-04-03 12:10:00,63.63,63.7,63.34,63.5,13571.0,57.6905,57.754,57.4276,57.5727,13571.0
2020-04-03 12:15:00,63.49,63.63,63.45,63.59,12796.0,57.5636,57.6905,57.5273,57.6543,12796.0
2020-04-03 12:20:00,63.61,64.07,63.56,64.07,12915.0,57.6724,58.0895,57.6271,58.0895,12915.0
2020-04-03 12:25:00,64.05,64.05,63.7,63.75,11774.0,58.0713,58.0713,57.754,57.7993,11774.0
2020-04-03 12:30:00,63.79,63.92,63.6,63.84,23389.0,57.8356,57.9535,57.6633,57.8809,23389.0
2020-04-03 12:35:00,63.78,64.04,63.68,64.02,9085.0,57.8265,58.0623,57.7359,58.0441,9085.0
2020-04-03 12:40:00,63.97,64.07,63.8,63.93,8100.0,57.9988,58.0895,57.8447,57.9625,8100.0
2020-04-03 12:45:00,63.95,63.96,63.57,63.57,6992.0,57.9807,57.9897,57.6361,57.6361,6992.0
2020-04-03 12:50:00,63.61,63.77,63.56,63.57,7269.0,57.6724,57.8175,57.6271,57.6361,7269.0
2020-04-03 12:55:00,63.6,63.6,63.39,63.49,4929.0,57.6633,57.6633,57.4729,57.5636,4929.0
2020-04-03 13:00:00,63.53,63.61,63.42,63.55,5374.0,57.5999,57.6724,57.5001,57.618,5374.0
2020-04-03 13:05:00,63.58,63.66,63.5,63.57,3762.0,57.6452,57.7177,57.5727,57.6361,3762.0
2020-04-03 13:10:00,63.55,63.63,63.4,63.4,4870.0,57.618,57.6905,57.482,57.482,4870.0
2020-04-03 13:15:00,63.37,63.58,63.21,63.54,10654.0,57.4548,57.6452,57.3097,57.6089,10654.0
2020-04-03 13:20:00,63.53,63.61,63.31,63.37,4802.0,57.5999,57.6724,57.4004,57.4548,4802.0
2020-04-03 13:25:00,63.25,63.25,62.96,62.97,26845.0,57.346,57.346,57.0831,57.0921,26845.0
2020-04-03 13:30:00,62.91,62.97,62.83,62.95,10048.0,57.0377,57.0921,56.9652,57.074,10048.0
2020-04-03 13:35:00,62.96,63.0,62.79,62.86,7159.0,57.0831,57.1193,56.9289,56.9924,7159.0
2020-04-03 13:40:00,62.84,62.85,62.66,62.68,11460.0,56.9743,56.9833,56.8111,56.8292,11460.0
2020-04-03 13:45:00,62.73,62.85,62.65,62.79,40917.0,56.8745,56.9833,56.802,56.9289,40917.0
2020-04-03 13:50:00,62.8,62.82,62.55,62.7,18306.0,56.938,56.9561,56.7113,56.8473,18306.0
2020-04-03 13:55:00,62.7,62.73,62.56,62.61,10616.0,56.8473,56.8745,56.7204,56.7657,10616.0
2020-04-03 14:00:00,62.61,62.82,62.59,62.61,43757.0,56.7657,56.9561,56.7476,56.7657,43757.0
2020-04-03 14:05:00,62.61,62.61,62.42,62.42,27759.0,56.7657,56.7657,56.5935,56.5935,27759.0
2020-04-03 14:10:00,62.45,62.47,62.16,62.29,34155.0,56.6207,56.6388,56.3577,56.4756,34155.0
2020-04-03 14:15:00,62.33,62.49,62.3,62.46,13481.0,56.5119,56.6569,56.4847,56.6297,13481.0
2020-04-03 14:20:00,62.47,63.11,62.47,63.06,17249.0,56.6388,57.2191,56.6388,57.1737,17249.0
2020-04-03 14:25:00,63.02,63.22,62.98,63.22,13494.0,57.1375,57.3188,57.1012,57.3188,13494.0
2020-04-03 14:30:00,63.22,63.22,62.93,63.08,13500.0,57.3188,57.3188,57.0559,57.1919,13500.0
2020-04-03 14:35:00,63.09,63.14,62.8,62.92,14081.0,57.2009,57.2463,56.938,57.0468,14081.0
2020-04-03 14:40:00,62.94,63.07,62.8,62.86,16097.0,57.0649,57.1828,56.938,56.9924,16097.0
2020-04-03 14:45:00,62.86,63.15,62.86,63.07,25293.0,56.9924,57.2553,56.9924,57.1828,25293.0
2020-04-03 14:50:00,63.06,63.46,63.06,63.37,13028.0,57.1737,57.5364,57.1737,57.4548,13028.0
2020-04-03 14:55:00,63.39,63.75,63.33,63.75,18530.0,57.4729,57.7993,57.4185,57.7993,18530.0
2020-04-03 15:00:00,63.75,63.88,63.71,63.74,43956.0,57.7993,57.9172,57.7631,57.7903,43956.0
2020-04-03 15:05:00,63.73,63.75,63.52,63.62,34415.0,57.7812,57.7993,57.5908,57.6815,34415.0
2020-04-03 15:10:00,63.62,63.88,63.57,63.8,27946.0,57.6815,57.9172,57.6361,57.8447,27946.0
2020-04-03 15:15:00,63.84,63.97,63.66,63.86,25821.0,57.8809,57.9988,57.7177,57.8991,25821.0
2020-04-03 15:20:00,63.87,63.88,63.52,63.57,33371.0,57.9081,57.9172,57.5908,57.6361,33371.0
2020-04-03 15:25:00,63.57,63.67,63.38,63.67,48300.0,57.6361,57.7268,57.4639,57.7268,48300.0
2020-04-03 15:30:00,63.63,63.82,63.59,63.71,35951.0,57.6905,57.8628,57.6543,57.7631,35951.0
2020-04-03 15:35:00,63.71,63.87,63.52,63.55,38630.0,57.7631,57.9081,57.5908,57.618,38630.0
2020-04-03 15:40:00,63.57,63.61,63.3,63.33,31348.0,57.6361,57.6724,57.3913,57.4185,31348.0
2020-04-03 15:45:00,63.33,63.61,63.26,63.51,57338.0,57.4185,57.6724,57.3551,57.5817,57338.0
2020-04-03 15:50:00,63.51,63.74,63.16,63.28,111207.0,57.5817,57.7903,57.2644,57.3732,111207.0
2020-04-03 15:55:00,63.29,63.46,63.02,63.3,196544.0,57.3823,57.5364,57.1375,57.3913,196544.0
2020-04-06 09:30:00,66.55,67.87,66.47,66.74,74042.0,60.338,61.5348,60.2654,60.5102,74042.0
2020-04-06 09:35:00,67.09,67.95,66.76,67.7,45625.0,60.8276,61.6073,60.5284,61.3806,45625.0
2020-04-06 09:40:00,67.59,68.25,67.47,68.09,51234.0,61.2809,61.8793,61.1721,61.7342,51234.0
2020-04-06 09:45:00,68.01,68.24,67.54,67.84,63992.0,61.6617,61.8702,61.2356,61.5076,63992.0
2020-04-06 09:50:00,67.77,69.43,67.77,69.35,60602.0,61.4441,62.9491,61.4441,62.8766,60602.0
2020-04-06 09:55:00,69.35,69.44,68.92,69.18,60023.0,62.8766,62.9582,62.4867,62.7225,60023.0
2020-04-06 10:00:00,69.17,69.28,68.77,68.9,82450.0,62.7134,62.8131,62.3507,62.4686,82450.0
2020-04-06 10:05:00,68.97,69.05,68.75,68.93,42475.0,62.5321,62.6046,62.3326,62.4958,42475.0
2020-04-06 10:10:00,68.96,68.96,68.31,68.51,44406.0,62.523,62.523,61.9337,62.115,44406.0
2020-04-06 10:15:00,68.47,68.73,68.3,68.52,42849.0,62.0788,62.3145,61.9246,62.1241,42849.0
2020-04-06 10:20:00,68.58,69.21,68.58,69.13,41263.0,62.1785,62.7497,62.1785,62.6771,41263.0
2020-04-06 10:25:00,69.09,69.29,68.61,68.92,17257.0,62.6409,62.8222,62.2057,62.4867,17257.0
2020-04-06 10:30:00,68.92,69.05,68.13,68.13,46227.0,62.4867,62.6046,61.7705,61.7705,46227.0
2020-04-06 10:35:00,68.15,68.36,67.97,68.11,25780.0,61.7886,61.979,61.6254,61.7524,25780.0
2020-04-06 10:40:00,68.11,68.19,67.79,67.93,13922.0,61.7524,61.8249,61.4622,61.5892,13922.0
2020-04-06 10:45:00,68.07,68.38,68.0,68.35,18154.0,61.7161,61.9972,61.6526,61.97,18154.0
2020-04-06 10:50:00,68.38,68.59,68.36,68.47,18333.0,61.9972,62.1875,61.979,62.0788,18333.0
2020-04-06 10:55:00,68.52,68.64,68.38,68.55,26914.0,62.1241,62.2329,61.9972,62.1513,26914.0
2020-04-06 11:00:00,68.57,68.59,68.14,68.18,17307.0,62.1694,62.1875,61.7796,61.8158,17307.0
2020-04-06 11:05:00,68.18,68.22,67.88,67.94,26453.0,61.8158,61.8521,61.5438,61.5982,26453.0
2020-04-06 11:10:00,67.89,68.04,67.84,68.0,15762.0,61.5529,61.6889,61.5076,61.6526,15762.0
2020-04-06 11:15:00,68.0,68.1,67.69,67.73,12902.0,61.6526,61.7433,61.3716,61.4078,12902.0
2020-04-06 11:20:00,67.69,68.04,67.6,68.03,21456.0,61.3716,61.6889,61.29,61.6798,21456.0
2020-04-06 11:25:00,67.99,68.47,67.92,68.4,14539.0,61.6436,62.0788,61.5801,62.0153,14539.0
2020-04-06 11:30:00,68.35,68.41,68.18,68.33,11210.0,61.97,62.0244,61.8158,61.9518,11210.0
2020-04-06 11:35:00,68.31,68.39,68.26,68.39,13821.0,61.9337,62.0062,61.8884,62.0062,13821.0
2020-04-06 11:40:00,68.3,68.4,68.24,68.29,28746.0,61.9246,62.0153,61.8702,61.9156,28746.0
2020-04-06 11:45:00,68.25,68.49,68.19,68.42,20912.0,61.8793,62.0969,61.8249,62.0334,20912.0
2020-04-06 11:50:00,68.42,68.54,68.23,68.51,20381.0,62.0334,62.1422,61.8612,62.115,20381.0
2020-04-06 11:55:00,68.51,68.56,68.19,68.2,16498.0,62.115,62.1603,61.8249,61.834,16498.0
2020-04-06 12:00:00,68.2,68.4,68.02,68.39,20318.0,61.834,62.0153,61.6708,62.0062,20318.0
2020-04-06 12:05:00,68.39,68.49,68.31,68.45,11766.0,62.0062,62.0969,61.9337,62.0606,11766.0
2020-04-06 12:10:00,68.44,68.88,68.4,68.88,23602.0,62.0516,62.4505,62.0153,62.4505,23602.0
2020-04-06 12:15:00,68.93,69.39,68.9,69.2,32621.0,62.4958,62.9129,62.4686,62.7406,32621.0
2020-04-06 12:20:00,69.24,69.4,69.17,69.31,23985.0,62.7769,62.9219,62.7134,62.8403,23985.0
2020-04-06 12:25:00,69.34,69.37,69.16,69.19,15774.0,62.8675,62.8947,62.7043,62.7315,15774.0
2020-04-06 12:30:00,69.2,69.21,68.86,69.16,20022.0,62.7406,62.7497,62.4323,62.7043,20022.0
2020-04-06 12:35:00,69.24,69.24,69.03,69.12,12263.0,62.7769,62.7769,62.5865,62.6681,12263.0
2020-04-06 12:40:00,69.13,69.15,68.9,68.99,17420.0,62.6771,62.6953,62.4686,62.5502,17420.0
2020-04-06 12:45:00,68.97,69.02,68.86,68.92,23408.0,62.5321,62.5774,62.4323,62.4867,23408.0
2020-04-06 12:50:00,68.89,68.89,68.48,68.74,18114.0,62.4595,62.4595,62.0878,62.3235,18114.0
2020-04-06 12:55:00,68.74,69.27,68.72,69.27,17666.0,62.3235,62.8041,62.3054,62.8041,17666.0
2020-04-06 13:00:00,69.3,69.59,69.29,69.53,26649.0,62.8313,63.0942,62.8222,63.0398,26649.0
2020-04-06 13:05:00,69.52,69.56,69.36,69.44,11255.0,63.0307,63.067,62.8857,62.9582,11255.0
2020-04-06 13:10:00,69.42,69.87,69.4,69.81,37863.0,62.9401,63.3481,62.9219,63.2937,37863.0
2020-04-06 13:15:00,69.81,69.82,69.6,69.62,17766.0,63.2937,63.3027,63.1033,63.1214,17766.0
2020-04-06 13:20:00,69.62,69.63,69.47,69.54,12866.0,63.1214,63.1305,62.9854,63.0489,12866.0
2020-04-06 13:25:00,69.56,69.65,69.48,69.55,25357.0,63.067,63.1486,62.9945,63.0579,25357.0
2020-04-06 13:30:00,69.55,69.62,69.43,69.59,21191.0,63.0579,63.1214,62.9491,63.0942,21191.0
2020-04-06 13:35:00,69.59,69.77,69.58,69.71,48119.0,63.0942,63.2574,63.0851,63.203,48119.0
2020-04-06 13:40:00,69.73,69.98,69.71,69.98,18454.0,63.2211,63.4478,63.203,63.4478,18454.0
2020-04-06 13:45:00,69.94,70.05,69.94,69.99,37586.0,63.4115,63.5113,63.4115,63.4569,37586.0
2020-04-06 13:50:00,69.98,70.04,69.9,69.97,15909.0,63.4478,63.5022,63.3753,63.4387,15909.0
2020-04-06 13:55:00,69.96,70.03,69.89,69.91,18234.0,63.4297,63.4931,63.3662,63.3843,18234.0
2020-04-06 14:00:00,69.9,69.9,69.67,69.79,23408.0,63.3753,63.3753,63.1667,63.2755,23408.0
2020-04-06 14:05:00,69.81,69.81,69.5,69.54,21233.0,63.2937,63.2937,63.0126,63.0489,21233.0
2020-04-06 14:10:00,69.51,69.61,69.29,69.29,21062.0,63.0217,63.1123,62.8222,62.8222,21062.0
2020-04-06 14:15:00,69.3,69.39,69.07,69.33,22957.0,62.8313,62.9129,62.6227,62.8585,22957.0
2020-04-06 14:20:00,69.34,69.53,69.3,69.4,17820.0,62.8675,63.0398,62.8313,62.9219,17820.0
2020-04-06 14:25:00,69.46,69.49,69.15,69.44,20891.0,62.9763,63.0035,62.6953,62.9582,20891.0
2020-04-06 14:30:00,69.46,69.64,69.43,69.64,14452.0,62.9763,63.1395,62.9491,63.1395,14452.0
2020-04-06 14:35:00,69.61,69.87,69.61,69.8,16431.0,63.1123,63.3481,63.1123,63.2846,16431.0
2020-04-06 14:40:00,69.8,70.03,69.75,70.03,16769.0,63.2846,63.4931,63.2393,63.4931,16769.0
2020-04-06 14:45:00,69.98,70.05,69.85,70.01,30468.0,63.4478,63.5113,63.3299,63.475,30468.0
2020-04-06 14:50:00,70.0,70.14,69.91,69.96,19262.0,63.4659,63.5929,63.3843,63.4297,19262.0
2020-04-06 14:55:00,69.95,70.05,69.9,69.95,18126.0,63.4206,63.5113,63.3753,63.4206,18126.0
2020-04-06 15:00:00,69.94,70.08,69.84,70.04,26731.0,63.4115,63.5385,63.3209,63.5022,26731.0
2020-04-06 15:05:00,70.05,70.2,69.96,70.08,50067.0,63.5113,63.6473,63.4297,63.5385,50067.0
2020-04-06 15:10:00,70.08,70.12,69.92,70.12,90510.0,63.5385,63.5747,63.3934,63.5747,90510.0
2020-04-06 15:15:00,70.13,70.3,70.09,70.12,83709.0,63.5838,63.7379,63.5475,63.5747,83709.0
2020-04-06 15:20:00,70.1,70.13,69.92,70.03,33426.0,63.5566,63.5838,63.3934,63.4931,33426.0
2020-04-06 15:25:00,69.99,70.06,69.91,70.04,72172.0,63.4569,63.5203,63.3843,63.5022,72172.0
2020-04-06 15:30:00,70.05,70.34,69.96,70.13,48356.0,63.5113,63.7742,63.4297,63.5838,48356.0
2020-04-06 15:35:00,70.13,70.29,70.03,70.28,43630.0,63.5838,63.7289,63.4931,63.7198,43630.0
2020-04-06 15:40:00,70.28,70.42,70.14,70.38,59801.0,63.7198,63.8467,63.5929,63.8105,59801.0
2020-04-06 15:45:00,70.4,70.45,70.18,70.45,67260.0,63.8286,63.8739,63.6291,63.8739,67260.0
2020-04-06 15:50:00,70.49,70.96,70.49,70.96,128002.0,63.9102,64.3363,63.9102,64.3363,128002.0
2020-04-06 15:55:00,70.98,71.18,70.4,70.43,242237.0,64.3545,64.5358,63.8286,63.8558,242237.0
2020-04-07 09:30:00,73.99,75.5,73.99,74.22,114005.0,67.0835,68.4525,67.0835,67.292,114005.0
2020-04-07 09:35:00,73.94,74.38,73.54,73.56,44130.0,67.0382,67.4371,66.6755,66.6936,44130.0
2020-04-07 09:40:00,73.58,74.29,73.39,74.2,33909.0,66.7118,67.3555,66.5395,67.2739,33909.0
2020-04-07 09:45:00,74.29,74.68,74.28,74.44,36824.0,67.3555,67.7091,67.3464,67.4915,36824.0
2020-04-07 09:50:00,74.38,74.98,74.29,74.67,43002.0,67.4371,67.9811,67.3555,67.7,43002.0
2020-04-07 09:55:00,74.68,75.17,74.55,75.08,40119.0,67.7091,68.1533,67.5912,68.0717,40119.0
2020-04-07 10:00:00,75.19,75.38,74.75,74.79,41192.0,68.1715,68.3437,67.7726,67.8088,41192.0
2020-04-07 10:05:00,74.84,75.03,73.92,73.94,43339.0,67.8542,68.0264,67.02,67.0382,43339.0
2020-04-07 10:10:00,73.94,73.98,73.48,73.48,28607.0,67.0382,67.0744,66.6211,66.6211,28607.0
2020-04-07 10:15:00,73.47,73.47,72.8,73.25,41108.0,66.612,66.612,66.0046,66.4126,41108.0
2020-04-07 10:20:00,73.18,73.25,72.33,72.33,18544.0,66.3491,66.4126,65.5784,65.5784,18544.0
2020-04-07 10:25:00,72.28,72.99,72.25,72.51,18164.0,65.5331,66.1768,65.5059,65.7416,18164.0
2020-04-07 10:30:00,72.59,73.11,72.54,73.06,18685.0,65.8142,66.2856,65.7688,66.2403,18685.0
2020-04-07 10:35:00,73.01,73.06,72.54,72.77,35230.0,66.195,66.2403,65.7688,65.9774,35230.0
2020-04-07 10:40:00,72.78,72.78,71.74,71.89,48783.0,65.9864,65.9864,65.0435,65.1795,48783.0
2020-04-07 10:45:00,71.79,71.99,70.0,70.34,71942.0,65.0888,65.2702,63.4659,63.7742,71942.0
2020-04-07 10:50:00,70.43,70.86,70.05,70.6,34158.0,63.8558,64.2457,63.5113,64.0099,34158.0
2020-04-07 10:55:00,70.53,71.0,70.38,70.85,30060.0,63.9465,64.3726,63.8105,64.2366,30060.0
2020-04-07 11:00:00,70.85,71.43,70.7,71.43,49165.0,64.2366,64.7625,64.1006,64.7625,49165.0
2020-04-07 11:05:00,71.54,72.19,71.54,72.02,27245.0,64.8622,65.4515,64.8622,65.2974,27245.0
2020-04-07 11:10:00,72.06,72.11,71.58,71.72,42045.0,65.3336,65.379,64.8985,65.0254,42045.0
2020-04-07 11:15:00,71.74,72.2,71.28,71.29,21280.0,65.0435,65.4606,64.6265,64.6355,21280.0
2020-04-07 11:20:00,71.34,71.35,70.69,71.11,29099.0,64.6809,64.6899,64.0915,64.4723,29099.0
2020-04-07 11:25:00,71.06,71.62,70.71,71.5,18807.0,64.427,64.9347,64.1097,64.8259,18807.0
2020-04-07 11:30:00,71.41,71.84,71.41,71.73,15382.0,64.7443,65.1342,64.7443,65.0344,15382.0
2020-04-07 11:35:00,71.75,72.72,71.64,72.72,157905.0,65.0526,65.932,64.9529,65.932,157905.0
2020-04-07 11:40:00,72.75,73.32,72.51,73.14,76808.0,65.9592,66.476,65.7416,66.3128,76808.0
2020-04-07 11:45:00,73.14,73.59,72.93,73.36,59504.0,66.3128,66.7208,66.1224,66.5123,59504.0
2020-04-07 11:50:00,73.45,73.47,73.15,73.27,33115.0,66.5939,66.612,66.3219,66.4307,33115.0
2020-04-07 11:55:00,73.28,73.46,73.18,73.34,32609.0,66.4398,66.603,66.3491,66.4942,32609.0
2020-04-07 12:00:00,73.41,73.53,73.16,73.27,122816.0,66.5576,66.6664,66.331,66.4307,122816.0
2020-04-07 12:05:00,73.27,73.37,72.95,73.1,27836.0,66.4307,66.5214,66.1406,66.2766,27836.0
2020-04-07 12:10:00,73.1,73.1,72.83,72.93,39986.0,66.2766,66.2766,66.0318,66.1224,39986.0
2020-04-07 12:15:00,73.0,73.36,72.97,73.06,12406.0,66.1859,66.5123,66.1587,66.2403,12406.0
2020-04-07 12:20:00,73.06,73.18,72.72,72.84,48655.0,66.2403,66.3491,65.932,66.0408,48655.0
2020-04-07 12:25:00,72.84,72.93,72.53,72.77,73004.0,66.0408,66.1224,65.7598,65.9774,73004.0
2020-04-07 12:30:00,72.77,72.79,72.46,72.56,61920.0,65.9774,65.9955,65.6963,65.787,61920.0
2020-04-07 12:35:00,72.56,72.56,72.25,72.25,11593.0,65.787,65.787,65.5059,65.5059,11593.0
2020-04-07 12:40:00,72.28,72.46,72.12,72.45,12984.0,65.5331,65.6963,65.388,65.6872,12984.0
2020-04-07 12:45:00,72.47,72.53,72.27,72.45,9516.0,65.7054,65.7598,65.524,65.6872,9516.0
2020-04-07 12:50:00,72.38,72.43,72.13,72.31,7756.0,65.6238,65.6691,65.3971,65.5603,7756.0
2020-04-07 12:55:00,72.34,72.34,72.13,72.25,10393.0,65.5875,65.5875,65.3971,65.5059,10393.0
2020-04-07 13:00:00,72.28,72.48,72.27,72.3,8556.0,65.5331,65.7144,65.524,65.5512,8556.0
2020-04-07 13:05:00,72.31,72.35,72.05,72.1,9595.0,65.5603,65.5966,65.3246,65.3699,9595.0
2020-04-07 13:10:00,72.1,72.1,71.68,71.84,17671.0,65.3699,65.3699,64.9891,65.1342,17671.0
2020-04-07 13:15:00,71.77,71.78,71.45,71.51,16119.0,65.0707,65.0798,64.7806,64.835,16119.0
2020-04-07 13:20:00,71.52,71.77,71.45,71.77,14931.0,64.8441,65.0707,64.7806,65.0707,14931.0
2020-04-07 13:25:00,71.72,71.81,71.54,71.8,9159.0,65.0254,65.107,64.8622,65.0979,9159.0
2020-04-07 13:30:00,71.77,71.97,71.7,71.97,8778.0,65.0707,65.252,65.0072,65.252,8778.0
2020-04-07 13:35:00,71.99,72.04,71.56,71.6,15490.0,65.2702,65.3155,64.8803,64.9166,15490.0
2020-04-07 13:40:00,71.6,71.84,71.53,71.53,16103.0,64.9166,65.1342,64.8531,64.8531,16103.0
2020-04-07 13:45:00,71.48,71.64,71.42,71.46,9655.0,64.8078,64.9529,64.7534,64.7897,9655.0
2020-04-07 13:50:00,71.42,71.43,71.1,71.31,9431.0,64.7534,64.7625,64.4633,64.6537,9431.0
2020-04-07 13:55:00,71.35,71.63,71.23,71.59,15946.0,64.6899,64.9438,64.5811,64.9075,15946.0
2020-04-07 14:00:00,71.58,71.62,71.44,71.47,13382.0,64.8985,64.9347,64.7715,64.7987,13382.0
2020-04-07 14:05:00,71.52,71.54,71.11,71.28,20110.0,64.8441,64.8622,64.4723,64.6265,20110.0
2020-04-07 14:10:00,71.29,71.66,71.28,71.58,12789.0,64.6355,64.971,64.6265,64.8985,12789.0
2020-04-07 14:15:00,71.55,71.62,71.16,71.19,8941.0,64.8713,64.9347,64.5177,64.5449,8941.0
2020-04-07 14:20:00,71.22,71.62,71.16,71.59,11318.0,64.5721,64.9347,64.5177,64.9075,11318.0
2020-04-07 14:25:00,71.59,72.09,71.56,71.65,14671.0,64.9075,65.3608,64.8803,64.9619,14671.0
2020-04-07 14:30:00,71.56,71.65,71.38,71.41,8551.0,64.8803,64.9619,64.7171,64.7443,8551.0
2020-04-07 14:35:00,71.33,71.42,71.06,71.11,10385.0,64.6718,64.7534,64.427,64.4723,10385.0
2020-04-07 14:40:00,71.07,71.1,70.77,70.87,10585.0,64.4361,64.4633,64.1641,64.2547,10585.0
2020-04-07 14:45:00,70.83,71.11,70.82,71.07,11532.0,64.2185,64.4723,64.2094,64.4361,11532.0
2020-04-07 14:50:00,71.02,71.12,70.83,70.87,12859.0,64.3907,64.4814,64.2185,64.2547,12859.0
2020-04-07 14:55:00,70.88,71.03,70.69,71.03,17065.0,64.2638,64.3998,64.0915,64.3998,17065.0
2020-04-07 15:00:00,71.03,71.91,71.03,71.91,12202.0,64.3998,65.1976,64.3998,65.1976,12202.0
2020-04-07 15:05:00,71.87,72.03,71.56,71.94,17160.0,65.1614,65.3064,64.8803,65.2248,17160.0
2020-04-07 15:10:00,71.92,72.05,71.77,71.89,14766.0,65.2067,65.3246,65.0707,65.1795,14766.0
2020-04-07 15:15:00,71.95,71.96,71.3,71.3,18450.0,65.2339,65.243,64.6446,64.6446,18450.0
2020-04-07 15:20:00,71.29,71.38,70.85,70.85,18576.0,64.6355,64.7171,64.2366,64.2366,18576.0
2020-04-07 15:25:00,70.87,71.52,70.86,71.29,26788.0,64.2547,64.8441,64.2457,64.6355,26788.0
2020-04-07 15:30:00,71.33,71.88,71.16,71.7,38349.0,64.6718,65.1704,64.5177,65.0072,38349.0
2020-04-07 15:35:00,71.67,72.17,71.57,72.1,75175.0,64.9801,65.4334,64.8894,65.3699,75175.0
2020-04-07 15:40:00,72.14,72.23,71.93,72.12,60288.0,65.4062,65.4878,65.2158,65.388,60288.0
2020-04-07 15:45:00,72.04,72.83,72.02,72.81,64837.0,65.3155,66.0318,65.2974,66.0136,64837.0
2020-04-07 15:50:00,72.69,72.69,71.4,71.95,229213.0,65.9048,65.9048,64.7353,65.2339,229213.0
2020-04-07 15:55:00,71.96,71.96,71.19,71.47,211437.0,65.243,65.243,64.5449,64.7987,211437.0
2020-04-08 09:30:00,72.22,72.43,70.86,71.15,64444.0,65.4787,65.6691,64.2457,64.5086,64444.0
2020-04-08 09:35:00,71.18,71.78,71.04,71.73,60972.0,64.5358,65.0798,64.4089,65.0344,60972.0
2020-04-08 09:40:00,71.8,72.12,71.56,72.0,77666.0,65.0979,65.388,64.8803,65.2792,77666.0
2020-04-08 09:45:00,72.0,72.54,71.83,71.83,39150.0,65.2792,65.7688,65.1251,65.1251,39150.0
2020-04-08 09:50:00,71.87,72.02,71.71,71.92,44917.0,65.1614,65.2974,65.0163,65.2067,44917.0
2020-04-08 09:55:00,71.94,72.28,71.9,72.02,33505.0,65.2248,65.5331,65.1886,65.2974,33505.0
2020-04-08 10:00:00,72.07,72.42,71.95,72.0,71225.0,65.3427,65.66,65.2339,65.2792,71225.0
2020-04-08 10:05:00,71.97,72.09,71.53,71.7,37625.0,65.252,65.3608,64.8531,65.0072,37625.0
2020-04-08 10:10:00,71.8,72.22,71.74,72.22,23846.0,65.0979,65.4787,65.0435,65.4787,23846.0
2020-04-08 10:15:00,72.2,72.48,72.11,72.2,45682.0,65.4606,65.7144,65.379,65.4606,45682.0
2020-04-08 10:20:00,72.2,72.23,71.95,72.0,35993.0,65.4606,65.4878,65.2339,65.2792,35993.0
2020-04-08 10:25:00,71.94,72.7,71.93,72.7,55657.0,65.2248,65.9139,65.2158,65.9139,55657.0
2020-04-08 10:30:00,72.71,72.73,72.33,72.54,50463.0,65.923,65.9411,65.5784,65.7688,50463.0
2020-04-08 10:35:00,72.52,72.56,71.92,72.0,22040.0,65.7507,65.787,65.2067,65.2792,22040.0
2020-04-08 10:40:00,71.98,72.13,71.41,71.53,33413.0,65.2611,65.3971,64.7443,64.8531,33413.0
2020-04-08 10:45:00,71.55,72.29,71.55,72.29,23488.0,64.8713,65.5422,64.8713,65.5422,23488.0
2020-04-08 10:50:00,72.29,72.88,72.28,72.64,47423.0,65.5422,66.0771,65.5331,65.8595,47423.0
2020-04-08 10:55:00,72.67,72.68,72.24,72.57,27425.0,65.8867,65.8958,65.4968,65.796,27425.0
2020-04-08 11:00:00,72.62,72.75,72.57,72.66,31035.0,65.8414,65.9592,65.796,65.8776,31035.0
2020-04-08 11:05:00,72.65,72.73,72.46,72.66,28448.0,65.8686,65.9411,65.6963,65.8776,28448.0
2020-04-08 11:10:00,72.65,73.22,72.65,73.05,47900.0,65.8686,66.3854,65.8686,66.2312,47900.0
2020-04-08 11:15:00,73.05,73.05,72.74,72.74,26919.0,66.2312,66.2312,65.9502,65.9502,26919.0
2020-04-08 11:20:00,72.83,73.35,72.82,73.13,90061.0,66.0318,66.5032,66.0227,66.3038,90061.0
2020-04-08 11:25:00,73.14,73.24,72.92,73.21,37264.0,66.3128,66.4035,66.1134,66.3763,37264.0
2020-04-08 11:30:00,73.21,73.65,73.02,73.65,60890.0,66.3763,66.7752,66.204,66.7752,60890.0
2020-04-08 11:35:00,73.59,73.93,73.59,73.91,24498.0,66.7208,67.0291,66.7208,67.011,24498.0
2020-04-08 11:40:00,73.92,74.32,73.84,74.32,20790.0,67.02,67.3827,66.9475,67.3827,20790.0
2020-04-08 11:45:00,74.37,74.48,74.02,74.02,22952.0,67.428,67.5278,67.1107,67.1107,22952.0
2020-04-08 11:50:00,74.06,74.14,73.73,74.01,24722.0,67.147,67.2195,66.8478,67.1016,24722.0
2020-04-08 11:55:00,74.03,74.17,73.75,73.78,20952.0,67.1198,67.2467,66.8659,66.8931,20952.0
2020-04-08 12:00:00,73.79,73.8,73.41,73.77,9525.0,66.9022,66.9112,66.5576,66.884,9525.0
2020-04-08 12:05:00,73.78,74.1,73.6,74.1,11586.0,66.8931,67.1832,66.7299,67.1832,11586.0
2020-04-08 12:10:00,74.13,74.52,73.97,74.31,17382.0,67.2104,67.564,67.0654,67.3736,17382.0
2020-04-08 12:15:00,74.33,74.7,74.31,74.59,19340.0,67.3918,67.7272,67.3736,67.6275,19340.0
2020-04-08 12:20:00,74.59,74.68,74.41,74.51,11375.0,67.6275,67.7091,67.4643,67.555,11375.0
2020-04-08 12:25:00,74.51,74.53,74.13,74.17,13834.0,67.555,67.5731,67.2104,67.2467,13834.0
2020-04-08 12:30:00,74.18,74.31,73.95,74.14,9958.0,67.2558,67.3736,67.0472,67.2195,9958.0
2020-04-08 12:35:00,74.14,74.51,73.85,74.51,16156.0,67.2195,67.555,66.9566,67.555,16156.0
2020-04-08 12:40:00,74.46,74.76,74.46,74.75,10194.0,67.5096,67.7816,67.5096,67.7726,10194.0
2020-04-08 12:45:00,74.74,74.9,74.65,74.71,19399.0,67.7635,67.9085,67.6819,67.7363,19399.0
2020-04-08 12:50:00,74.73,74.86,74.51,74.52,7054.0,67.7544,67.8723,67.555,67.564,7054.0
2020-04-08 12:55:00,74.52,74.53,74.29,74.29,7121.0,67.564,67.5731,67.3555,67.3555,7121.0
2020-04-08 13:00:00,74.34,74.5,74.3,74.5,18619.0,67.4008,67.5459,67.3646,67.5459,18619.0
2020-04-08 13:05:00,74.46,74.77,74.39,74.54,13645.0,67.5096,67.7907,67.4462,67.5822,13645.0
2020-04-08 13:10:00,74.54,74.83,74.4,74.82,7784.0,67.5822,67.8451,67.4552,67.836,7784.0
2020-04-08 13:15:00,74.78,74.94,74.76,74.92,48542.0,67.7998,67.9448,67.7816,67.9267,48542.0
2020-04-08 13:20:00,74.89,75.24,74.89,75.24,24132.0,67.8995,68.2168,67.8995,68.2168,24132.0
2020-04-08 13:25:00,75.3,75.38,74.82,74.84,35708.0,68.2712,68.3437,67.836,67.8542,35708.0
2020-04-08 13:30:00,74.81,74.98,74.43,74.57,33614.0,67.827,67.9811,67.4824,67.6094,33614.0
2020-04-08 13:35:00,74.5,74.5,74.08,74.15,20342.0,67.5459,67.5459,67.1651,67.2286,20342.0
2020-04-08 13:40:00,74.17,74.3,73.95,73.99,41084.0,67.2467,67.3646,67.0472,67.0835,41084.0
2020-04-08 13:45:00,74.0,74.18,73.99,74.05,12657.0,67.0926,67.2558,67.0835,67.1379,12657.0
2020-04-08 13:50:00,74.05,74.3,74.04,74.22,30562.0,67.1379,67.3646,67.1288,67.292,30562.0
2020-04-08 13:55:00,74.15,74.16,73.62,73.77,34837.0,67.2286,67.2376,66.748,66.884,34837.0
2020-04-08 14:00:00,73.78,74.47,73.78,74.41,40041.0,66.8931,67.5187,66.8931,67.4643,40041.0
2020-04-08 14:05:00,74.41,74.58,74.14,74.49,26731.0,67.4643,67.6184,67.2195,67.5368,26731.0
2020-04-08 14:10:00,74.53,75.19,74.49,74.49,69038.0,67.5731,68.1715,67.5368,67.5368,69038.0
2020-04-08 14:15:00,74.6,74.92,74.6,74.62,9710.0,67.6366,67.9267,67.6366,67.6547,9710.0
2020-04-08 14:20:00,74.7,74.87,74.51,74.87,11488.0,67.7272,67.8813,67.555,67.8813,11488.0
2020-04-08 14:25:00,74.91,75.0,74.82,74.92,8838.0,67.9176,67.9992,67.836,67.9267,8838.0
2020-04-08 14:30:00,74.97,75.06,74.91,74.95,14999.0,67.972,68.0536,67.9176,67.9539,14999.0
2020-04-08 14:35:00,74.92,74.98,74.83,74.89,11305.0,67.9267,67.9811,67.8451,67.8995,11305.0
2020-04-08 14:40:00,74.88,75.17,74.82,74.82,13092.0,67.8904,68.1533,67.836,67.836,13092.0
2020-04-08 14:45:00,74.82,74.97,74.66,74.76,14813.0,67.836,67.972,67.691,67.7816,14813.0
2020-04-08 14:50:00,74.8,74.99,74.8,74.9,9060.0,67.8179,67.9901,67.8179,67.9085,9060.0
2020-04-08 14:55:00,74.95,74.96,74.77,74.9,9864.0,67.9539,67.9629,67.7907,67.9085,9864.0
2020-04-08 15:00:00,74.9,75.14,74.84,75.1,16895.0,67.9085,68.1261,67.8542,68.0899,16895.0
2020-04-08 15:05:00,75.09,75.1,74.92,75.07,11139.0,68.0808,68.0899,67.9267,68.0627,11139.0
2020-04-08 15:10:00,75.08,75.08,74.73,74.77,14961.0,68.0717,68.0717,67.7544,67.7907,14961.0
2020-04-08 15:15:00,74.8,75.2,74.8,75.07,14784.0,67.8179,68.1805,67.8179,68.0627,14784.0
2020-04-08 15:20:00,75.05,75.11,74.68,74.8,20338.0,68.0445,68.0989,67.7091,67.8179,20338.0
2020-04-08 15:25:00,74.82,75.1,74.82,75.04,14695.0,67.836,68.0899,67.836,68.0355,14695.0
2020-04-08 15:30:00,75.06,75.4,74.79,74.87,43161.0,68.0536,68.3619,67.8088,67.8813,43161.0
2020-04-08 15:35:00,74.87,74.87,74.49,74.76,47375.0,67.8813,67.8813,67.5368,67.7816,47375.0
2020-04-08 15:40:00,74.72,75.09,74.62,75.06,61162.0,67.7454,68.0808,67.6547,68.0536,61162.0
2020-04-08 15:45:00,75.05,75.35,74.92,75.3,51027.0,68.0445,68.3165,67.9267,68.2712,51027.0
2020-04-08 15:50:00,75.29,75.59,74.49,75.48,130125.0,68.2621,68.5341,67.5368,68.4344,130125.0
2020-04-08 15:55:00,75.49,75.66,75.14,75.37,230673.0,68.4435,68.5976,68.1261,68.3347,230673.0
2020-04-09 09:30:00,77.59,77.8,77.0,77.73,87759.0,70.3475,70.5379,69.8125,70.4744,87759.0
2020-04-09 09:35:00,77.81,78.56,77.72,78.37,58471.0,70.5469,71.2269,70.4653,71.0546,58471.0
2020-04-09 09:40:00,78.48,79.74,78.44,79.18,29267.0,71.1544,72.2968,71.1181,71.789,29267.0
2020-04-09 09:45:00,79.29,79.88,79.17,79.42,56834.0,71.8888,72.4237,71.78,72.0066,56834.0
2020-04-09 09:50:00,79.52,80.07,79.4,79.89,48390.0,72.0973,72.596,71.9885,72.4328,48390.0
2020-04-09 09:55:00,79.95,80.98,79.95,80.48,20810.0,72.4872,73.421,72.4872,72.9677,20810.0
2020-04-09 10:00:00,80.68,81.23,80.57,80.81,31486.0,73.149,73.6477,73.0493,73.2669,31486.0
2020-04-09 10:05:00,80.75,81.06,80.28,80.28,38778.0,73.2125,73.4936,72.7864,72.7864,38778.0
2020-04-09 10:10:00,80.23,80.82,80.22,80.75,29869.0,72.741,73.276,72.732,73.2125,29869.0
2020-04-09 10:15:00,80.73,80.79,80.06,80.12,54126.0,73.1944,73.2488,72.5869,72.6413,54126.0
2020-04-09 10:20:00,80.06,80.19,79.67,80.05,69372.0,72.5869,72.7048,72.2333,72.5778,69372.0
2020-04-09 10:25:00,80.11,80.41,79.92,80.35,24238.0,72.6322,72.9042,72.46,72.8498,24238.0
2020-04-09 10:30:00,80.34,80.34,79.86,80.17,32359.0,72.8408,72.8408,72.4056,72.6866,32359.0
2020-04-09 10:35:00,80.12,80.98,79.88,80.91,23910.0,72.6413,73.421,72.4237,73.3576,23910.0
2020-04-09 10:40:00,80.97,81.21,80.53,80.64,72024.0,73.412,73.6296,73.013,73.1128,72024.0
2020-04-09 10:45:00,80.7,80.94,80.43,80.44,33168.0,73.1672,73.3848,72.9224,72.9314,33168.0
2020-04-09 10:50:00,80.51,80.51,80.22,80.33,36321.0,72.9949,72.9949,72.732,72.8317,36321.0
2020-04-09 10:55:00,80.28,80.61,80.28,80.47,12350.0,72.7864,73.0856,72.7864,72.9586,12350.0
2020-04-09 11:00:00,80.53,80.6,80.03,80.1,18690.0,73.013,73.0765,72.5597,72.6232,18690.0
2020-04-09 11:05:00,80.07,80.26,79.8,80.25,26065.0,72.596,72.7682,72.3512,72.7592,26065.0
2020-04-09 11:10:00,80.27,80.5,80.26,80.4,38895.0,72.7773,72.9858,72.7682,72.8952,38895.0
2020-04-09 11:15:00,80.46,80.5,80.27,80.36,24168.0,72.9496,72.9858,72.7773,72.8589,24168.0
2020-04-09 11:20:00,80.36,80.48,80.32,80.44,23110.0,72.8589,72.9677,72.8226,72.9314,23110.0
2020-04-09 11:25:00,80.45,80.97,80.36,80.92,23290.0,72.9405,73.412,72.8589,73.3666,23290.0
2020-04-09 11:30:00,80.88,80.93,80.4,80.47,18979.0,73.3304,73.3757,72.8952,72.9586,18979.0
2020-04-09 11:35:00,80.51,80.96,80.46,80.88,17864.0,72.9949,73.4029,72.9496,73.3304,17864.0
2020-04-09 11:40:00,80.85,81.1,80.79,80.94,18441.0,73.3032,73.5298,73.2488,73.3848,18441.0
2020-04-09 11:45:00,80.9,81.02,80.76,80.98,21663.0,73.3485,73.4573,73.2216,73.421,21663.0
2020-04-09 11:50:00,80.93,81.09,80.84,80.93,19398.0,73.3757,73.5208,73.2941,73.3757,19398.0
2020-04-09 11:55:00,80.9,81.61,80.59,81.54,58475.0,73.3485,73.9922,73.0674,73.9287,58475.0
2020-04-09 12:00:00,81.52,81.59,81.2,81.58,32671.0,73.9106,73.9741,73.6205,73.965,32671.0
2020-04-09 12:05:00,81.47,81.73,81.37,81.63,23630.0,73.8653,74.101,73.7746,74.0103,23630.0
2020-04-09 12:10:00,81.58,81.77,81.48,81.69,18898.0,73.965,74.1373,73.8743,74.0647,18898.0
2020-04-09 12:15:00,81.65,81.92,81.48,81.88,15781.0,74.0285,74.2733,73.8743,74.237,15781.0
2020-04-09 12:20:00,81.88,82.1,81.79,81.98,26385.0,74.237,74.4365,74.1554,74.3277,26385.0
2020-04-09 12:25:00,81.97,82.02,81.55,81.76,74099.0,74.3186,74.3639,73.9378,74.1282,74099.0
2020-04-09 12:30:00,81.73,81.89,81.15,81.15,16948.0,74.101,74.2461,73.5752,73.5752,16948.0
2020-04-09 12:35:00,81.13,81.33,81.02,81.31,16443.0,73.557,73.7383,73.4573,73.7202,16443.0
2020-04-09 12:40:00,81.31,81.53,81.26,81.37,18016.0,73.7202,73.9197,73.6749,73.7746,18016.0
2020-04-09 12:45:00,81.34,81.53,81.24,81.29,10540.0,73.7474,73.9197,73.6567,73.7021,10540.0
2020-04-09 12:50:00,81.3,81.43,81.17,81.37,13888.0,73.7111,73.829,73.5933,73.7746,13888.0
2020-04-09 12:55:00,81.26,81.93,81.26,81.7,23356.0,73.6749,74.2823,73.6749,74.0738,23356.0
2020-04-09 13:00:00,81.68,81.75,81.34,81.35,16198.0,74.0557,74.1191,73.7474,73.7565,16198.0
2020-04-09 13:05:00,81.3,81.46,81.22,81.22,21164.0,73.7111,73.8562,73.6386,73.6386,21164.0
2020-04-09 13:10:00,81.15,81.17,80.86,81.12,10917.0,73.5752,73.5933,73.3122,73.548,10917.0
2020-04-09 13:15:00,81.13,81.35,81.04,81.3,7588.0,73.557,73.7565,73.4754,73.7111,7588.0
2020-04-09 13:20:00,81.35,81.43,81.13,81.19,12091.0,73.7565,73.829,73.557,73.6114,12091.0
2020-04-09 13:25:00,81.22,81.45,81.1,81.23,11233.0,73.6386,73.8471,73.5298,73.6477,11233.0
2020-04-09 13:30:00,81.27,81.45,81.27,81.34,7395.0,73.6839,73.8471,73.6839,73.7474,7395.0
2020-04-09 13:35:00,81.34,81.34,80.83,80.91,17984.0,73.7474,73.7474,73.285,73.3576,17984.0
2020-04-09 13:40:00,80.89,81.22,80.89,81.19,8764.0,73.3394,73.6386,73.3394,73.6114,8764.0
2020-04-09 13:45:00,81.2,81.2,80.84,80.87,10167.0,73.6205,73.6205,73.2941,73.3213,10167.0
2020-04-09 13:50:00,80.88,81.32,80.75,81.32,10981.0,73.3304,73.7293,73.2125,73.7293,10981.0
2020-04-09 13:55:00,81.25,81.65,81.25,81.57,8883.0,73.6658,74.0285,73.6658,73.9559,8883.0
2020-04-09 14:00:00,81.63,81.63,81.03,81.04,11860.0,74.0103,74.0103,73.4664,73.4754,11860.0
2020-04-09 14:05:00,81.0,81.08,80.73,81.07,19911.0,73.4392,73.5117,73.1944,73.5026,19911.0
2020-04-09 14:10:00,81.02,81.2,80.78,80.85,11962.0,73.4573,73.6205,73.2397,73.3032,11962.0
2020-04-09 14:15:00,80.86,80.95,80.58,80.7,16998.0,73.3122,73.3938,73.0584,73.1672,16998.0
2020-04-09 14:20:00,80.67,81.04,80.53,81.04,21934.0,73.14,73.4754,73.013,73.4754,21934.0
2020-04-09 14:25:00,81.02,81.22,80.94,80.96,13877.0,73.4573,73.6386,73.3848,73.4029,13877.0
2020-04-09 14:30:00,80.93,81.24,80.89,80.92,11934.0,73.3757,73.6567,73.3394,73.3666,11934.0
2020-04-09 14:35:00,80.88,81.17,80.87,81.04,9689.0,73.3304,73.5933,73.3213,73.4754,9689.0
2020-04-09 14:40:00,81.14,81.14,80.77,80.94,12377.0,73.5661,73.5661,73.2306,73.3848,12377.0
2020-04-09 14:45:00,81.0,81.03,80.5,80.6,18917.0,73.4392,73.4664,72.9858,73.0765,18917.0
2020-04-09 14:50:00,80.63,80.66,79.66,79.66,39243.0,73.1037,73.1309,72.2242,72.2242,39243.0
2020-04-09 14:55:00,79.76,80.02,79.55,80.01,14967.0,72.3149,72.5506,72.1245,72.5416,14967.0
2020-04-09 15:00:00,80.0,80.07,79.76,79.99,22354.0,72.5325,72.596,72.3149,72.5234,22354.0
2020-04-09 15:05:00,80.02,80.7,79.92,80.67,29596.0,72.5506,73.1672,72.46,73.14,29596.0
2020-04-09 15:10:00,80.73,80.8,80.56,80.69,26575.0,73.1944,73.2578,73.0402,73.1581,26575.0
2020-04-09 15:15:00,80.74,80.84,80.41,80.52,28410.0,73.2034,73.2941,72.9042,73.004,28410.0
2020-04-09 15:20:00,80.52,80.61,80.33,80.34,31348.0,73.004,73.0856,72.8317,72.8408,31348.0
2020-04-09 15:25:00,80.38,80.75,80.32,80.75,25078.0,72.877,73.2125,72.8226,73.2125,25078.0
2020-04-09 15:30:00,80.8,81.0,80.65,80.82,30839.0,73.2578,73.4392,73.1218,73.276,30839.0
2020-04-09 15:35:00,80.86,80.88,80.17,80.5,79624.0,73.3122,73.3304,72.6866,72.9858,79624.0
2020-04-09 15:40:00,80.5,80.82,80.39,80.8,29688.0,72.9858,73.276,72.8861,73.2578,29688.0
2020-04-09 15:45:00,80.81,80.89,80.56,80.6,65104.0,73.2669,73.3394,73.0402,73.0765,65104.0
2020-04-09 15:50:00,80.57,80.71,80.12,80.7,147895.0,73.0493,73.1762,72.6413,73.1672,147895.0
2020-04-09 15:55:00,80.69,80.74,80.24,80.25,318678.0,73.1581,73.2034,72.7501,72.7592,318678.0
2020-04-13 09:30:00,79.78,80.13,78.9,79.06,48576.0,72.333,72.6504,71.5352,71.6802,48576.0
2020-04-13 09:35:00,78.94,79.03,78.38,78.8,20043.0,71.5714,71.653,71.0637,71.4445,20043.0
2020-04-13 09:40:00,78.87,79.06,78.14,78.36,6402.0,71.508,71.6802,70.8461,71.0456,6402.0
2020-04-13 09:45:00,78.37,78.52,77.38,77.44,27850.0,71.0546,71.1906,70.1571,70.2115,27850.0
2020-04-13 09:50:00,77.31,78.17,77.31,77.78,14984.0,70.0936,70.8733,70.0936,70.5197,14984.0
2020-04-13 09:55:00,77.86,78.08,77.08,77.13,12100.0,70.5923,70.7917,69.8851,69.9304,12100.0
2020-04-13 10:00:00,77.19,77.96,77.05,77.7,16170.0,69.9848,70.6829,69.8579,70.4472,16170.0
2020-04-13 10:05:00,77.84,77.9,77.3,77.6,16080.0,70.5741,70.6285,70.0845,70.3565,16080.0
2020-04-13 10:10:00,77.56,77.56,77.2,77.38,11622.0,70.3203,70.3203,69.9939,70.1571,11622.0
2020-04-13 10:15:00,77.39,77.39,76.77,76.89,20129.0,70.1661,70.1661,69.604,69.7128,20129.0
2020-04-13 10:20:00,76.94,77.02,76.38,76.49,12065.0,69.7581,69.8307,69.2504,69.3501,12065.0
2020-04-13 10:25:00,76.36,76.88,76.32,76.86,10836.0,69.2323,69.7037,69.196,69.6856,10836.0
2020-04-13 10:30:00,76.78,77.03,76.65,76.89,16505.0,69.6131,69.8397,69.4952,69.7128,16505.0
2020-04-13 10:35:00,76.89,76.91,76.52,76.55,7571.0,69.7128,69.7309,69.3773,69.4045,7571.0
2020-04-13 10:40:00,76.5,76.6,76.28,76.35,6453.0,69.3592,69.4499,69.1597,69.2232,6453.0
2020-04-13 10:45:00,76.32,76.56,76.22,76.22,25928.0,69.196,69.4136,69.1053,69.1053,25928.0
2020-04-13 10:50:00,76.23,76.31,76.03,76.07,30692.0,69.1144,69.1869,68.9331,68.9693,30692.0
2020-04-13 10:55:00,76.07,76.2,75.92,75.94,18629.0,68.9693,69.0872,68.8333,68.8515,18629.0
2020-04-13 11:00:00,75.89,75.91,75.6,75.63,16624.0,68.8061,68.8243,68.5432,68.5704,16624.0
2020-04-13 11:05:00,75.61,75.61,75.17,75.25,20252.0,68.5523,68.5523,68.1533,68.2259,20252.0
2020-04-13 11:10:00,75.28,75.7,75.27,75.5,18611.0,68.2531,68.6339,68.244,68.4525,18611.0
2020-04-13 11:15:00,75.44,75.69,75.43,75.64,32632.0,68.3981,68.6248,68.3891,68.5795,32632.0
2020-04-13 11:20:00,75.7,75.86,75.6,75.77,12612.0,68.6339,68.7789,68.5432,68.6973,12612.0
2020-04-13 11:25:00,75.73,75.94,75.68,75.81,14923.0,68.6611,68.8515,68.6157,68.7336,14923.0
2020-04-13 11:30:00,75.78,75.78,75.4,75.51,18269.0,68.7064,68.7064,68.3619,68.4616,18269.0
2020-04-13 11:35:00,75.5,75.64,75.41,75.48,38949.0,68.4525,68.5795,68.3709,68.4344,38949.0
2020-04-13 11:40:00,75.5,75.74,75.39,75.56,26508.0,68.4525,68.6701,68.3528,68.5069,26508.0
2020-04-13 11:45:00,75.58,75.79,75.55,75.73,23382.0,68.5251,68.7155,68.4979,68.6611,23382.0
2020-04-13 11:50:00,75.73,75.91,75.67,75.89,22009.0,68.6611,68.8243,68.6067,68.8061,22009.0
2020-04-13 11:55:00,75.89,76.14,75.85,76.03,30383.0,68.8061,69.0328,68.7699,68.9331,30383.0
2020-04-13 12:00:00,76.07,76.44,76.0,76.39,23222.0,68.9693,69.3048,68.9059,69.2595,23222.0
2020-04-13 12:05:00,76.43,76.93,76.4,76.91,31095.0,69.2957,69.7491,69.2685,69.7309,31095.0
2020-04-13 12:10:00,76.9,77.04,76.85,77.0,18141.0,69.7219,69.8488,69.6765,69.8125,18141.0
2020-04-13 12:15:00,77.02,77.26,76.99,77.09,13015.0,69.8307,70.0483,69.8035,69.8941,13015.0
2020-04-13 12:20:00,77.09,77.09,76.62,76.67,16910.0,69.8941,69.8941,69.468,69.5133,16910.0
2020-04-13 12:25:00,76.67,76.75,76.1,76.16,31538.0,69.5133,69.5859,68.9965,69.0509,31538.0
2020-04-13 12:30:00,76.16,76.16,75.81,75.89,15811.0,69.0509,69.0509,68.7336,68.8061,15811.0
2020-04-13 12:35:00,75.85,75.85,75.42,75.49,12234.0,68.7699,68.7699,68.38,68.4435,12234.0
2020-04-13 12:40:00,75.5,75.82,75.5,75.7,18862.0,68.4525,68.7427,68.4525,68.6339,18862.0
2020-04-13 12:45:00,75.7,76.02,75.68,75.96,13085.0,68.6339,68.924,68.6157,68.8696,13085.0
2020-04-13 12:50:00,75.97,75.98,75.6,75.64,16909.0,68.8787,68.8877,68.5432,68.5795,16909.0
2020-04-13 12:55:00,75.59,75.8,75.55,75.71,14738.0,68.5341,68.7245,68.4979,68.6429,14738.0
2020-04-13 13:00:00,75.7,75.7,75.35,75.38,22223.0,68.6339,68.6339,68.3165,68.3437,22223.0
2020-04-13 13:05:00,75.38,75.76,75.35,75.75,13025.0,68.3437,68.6883,68.3165,68.6792,13025.0
2020-04-13 13:10:00,75.78,75.78,75.33,75.33,11956.0,68.7064,68.7064,68.2984,68.2984,11956.0
2020-04-13 13:15:00,75.4,75.51,75.28,75.51,8100.0,68.3619,68.4616,68.2531,68.4616,8100.0
2020-04-13 13:20:00,75.52,75.53,75.34,75.35,7121.0,68.4707,68.4797,68.3075,68.3165,7121.0
2020-04-13 13:25:00,75.4,75.58,75.4,75.51,12370.0,68.3619,68.5251,68.3619,68.4616,12370.0
2020-04-13 13:30:00,75.54,75.83,75.44,75.77,8929.0,68.4888,68.7517,68.3981,68.6973,8929.0
2020-04-13 13:35:00,75.75,75.87,75.59,75.79,9880.0,68.6792,68.788,68.5341,68.7155,9880.0
2020-04-13 13:40:00,75.76,75.94,75.7,75.74,11096.0,68.6883,68.8515,68.6339,68.6701,11096.0
2020-04-13 13:45:00,75.81,75.89,75.63,75.7,13825.0,68.7336,68.8061,68.5704,68.6339,13825.0
2020-04-13 13:50:00,75.61,75.9,75.6,75.9,6360.0,68.5523,68.8152,68.5432,68.8152,6360.0
2020-04-13 13:55:00,75.89,76.07,75.81,75.87,10232.0,68.8061,68.9693,68.7336,68.788,10232.0
2020-04-13 14:00:00,75.87,75.97,75.75,75.96,5193.0,68.788,68.8787,68.6792,68.8696,5193.0
2020-04-13 14:05:00,75.89,76.13,75.87,75.98,6474.0,68.8061,69.0237,68.788,68.8877,6474.0
2020-04-13 14:10:00,75.92,75.92,75.6,75.67,11705.0,68.8333,68.8333,68.5432,68.6067,11705.0
2020-04-13 14:15:00,75.62,75.96,75.62,75.96,8015.0,68.5613,68.8696,68.5613,68.8696,8015.0
2020-04-13 14:20:00,75.97,76.02,75.8,75.92,6100.0,68.8787,68.924,68.7245,68.8333,6100.0
2020-04-13 14:25:00,75.94,76.03,75.79,76.02,7550.0,68.8515,68.9331,68.7155,68.924,7550.0
2020-04-13 14:30:00,76.02,76.22,76.02,76.18,6400.0,68.924,69.1053,68.924,69.0691,6400.0
2020-04-13 14:35:00,76.19,76.19,75.8,75.84,7437.0,69.0781,69.0781,68.7245,68.7608,7437.0
2020-04-13 14:40:00,75.85,75.97,75.76,75.97,7464.0,68.7699,68.8787,68.6883,68.8787,7464.0
2020-04-13 14:45:00,75.91,76.31,75.87,76.21,9775.0,68.8243,69.1869,68.788,69.0963,9775.0
2020-04-13 14:50:00,76.16,76.24,76.0,76.17,8837.0,69.0509,69.1235,68.9059,69.06,8837.0
2020-04-13 14:55:00,76.19,76.41,76.12,76.3,8854.0,69.0781,69.2776,69.0147,69.1779,8854.0
2020-04-13 15:00:00,76.28,76.32,76.05,76.06,10963.0,69.1597,69.196,68.9512,68.9603,10963.0
2020-04-13 15:05:00,76.06,76.19,75.96,76.02,7872.0,68.9603,69.0781,68.8696,68.924,7872.0
2020-04-13 15:10:00,76.0,76.16,75.96,76.06,9365.0,68.9059,69.0509,68.8696,68.9603,9365.0
2020-04-13 15:15:00,76.03,76.45,75.95,76.45,10668.0,68.9331,69.3139,68.8605,69.3139,10668.0
2020-04-13 15:20:00,76.45,76.56,76.23,76.41,16685.0,69.3139,69.4136,69.1144,69.2776,16685.0
2020-04-13 15:25:00,76.4,76.63,76.27,76.63,18367.0,69.2685,69.4771,69.1507,69.4771,18367.0
2020-04-13 15:30:00,76.66,76.71,76.37,76.7,80993.0,69.5043,69.5496,69.2413,69.5405,80993.0
2020-04-13 15:35:00,76.78,76.99,76.72,76.95,15828.0,69.6131,69.8035,69.5587,69.7672,15828.0
2020-04-13 15:40:00,76.96,77.0,76.83,76.95,17481.0,69.7763,69.8125,69.6584,69.7672,17481.0
2020-04-13 15:45:00,76.96,77.15,76.84,77.15,28575.0,69.7763,69.9485,69.6675,69.9485,28575.0
2020-04-13 15:50:00,77.19,77.23,76.79,77.15,62710.0,69.9848,70.0211,69.6221,69.9485,62710.0
2020-04-13 15:55:00,77.15,77.31,76.98,76.99,94477.0,69.9485,70.0936,69.7944,69.8035,94477.0
2020-04-14 09:30:00,78.3,79.0,78.25,79.0,72419.0,70.9912,71.6258,70.9458,71.6258,72419.0
2020-04-14 09:35:00,78.92,79.46,78.72,78.82,28480.0,71.5533,72.0429,71.372,71.4626,28480.0
2020-04-14 09:40:00,78.81,79.2,78.5,78.78,25875.0,71.4536,71.8072,71.1725,71.4264,25875.0
2020-04-14 09:45:00,78.78,79.41,78.57,79.09,36377.0,71.4264,71.9976,71.236,71.7074,36377.0
2020-04-14 09:50:00,79.1,79.11,78.7,78.92,72346.0,71.7165,71.7256,71.3538,71.5533,72346.0
2020-04-14 09:55:00,78.88,78.92,78.49,78.72,45207.0,71.517,71.5533,71.1634,71.372,45207.0
2020-04-14 10:00:00,78.72,78.86,78.46,78.58,54609.0,71.372,71.4989,71.1362,71.245,54609.0
2020-04-14 10:05:00,78.65,79.12,78.57,79.04,40640.0,71.3085,71.7346,71.236,71.6621,40640.0
2020-04-14 10:10:00,79.05,79.22,78.91,78.98,16669.0,71.6712,71.8253,71.5442,71.6077,16669.0
2020-04-14 10:15:00,78.98,79.42,78.94,79.38,29281.0,71.6077,72.0066,71.5714,71.9704,29281.0
2020-04-14 10:20:00,79.38,79.4,79.04,79.11,24028.0,71.9704,71.9885,71.6621,71.7256,24028.0
2020-04-14 10:25:00,79.12,79.15,78.78,78.89,16469.0,71.7346,71.7618,71.4264,71.5261,16469.0
2020-04-14 10:30:00,78.88,78.88,78.08,78.08,24454.0,71.517,71.517,70.7917,70.7917,24454.0
2020-04-14 10:35:00,78.03,78.13,77.79,77.94,18516.0,70.7464,70.837,70.5288,70.6648,18516.0
2020-04-14 10:40:00,77.95,78.34,77.95,78.31,17267.0,70.6739,71.0274,70.6739,71.0002,17267.0
2020-04-14 10:45:00,78.35,78.52,78.17,78.5,18346.0,71.0365,71.1906,70.8733,71.1725,18346.0
2020-04-14 10:50:00,78.56,78.65,78.09,78.11,17580.0,71.2269,71.3085,70.8008,70.8189,17580.0
2020-04-14 10:55:00,78.12,78.12,77.63,77.69,25986.0,70.828,70.828,70.3837,70.4381,25986.0
2020-04-14 11:00:00,77.64,77.88,77.57,77.57,16556.0,70.3928,70.6104,70.3293,70.3293,16556.0
2020-04-14 11:05:00,77.69,77.84,77.39,77.84,24693.0,70.4381,70.5741,70.1661,70.5741,24693.0
2020-04-14 11:10:00,77.89,77.95,77.45,77.76,19210.0,70.6195,70.6739,70.2205,70.5016,19210.0
2020-04-14 11:15:00,77.76,77.97,77.64,77.77,16351.0,70.5016,70.692,70.3928,70.5107,16351.0
2020-04-14 11:20:00,77.79,78.11,77.72,78.09,9523.0,70.5288,70.8189,70.4653,70.8008,9523.0
2020-04-14 11:25:00,78.14,78.43,77.71,77.8,16206.0,70.8461,71.109,70.4563,70.5379,16206.0
2020-04-14 11:30:00,77.79,78.45,77.79,78.38,12462.0,70.5288,71.1272,70.5288,71.0637,12462.0
2020-04-14 11:35:00,78.44,78.51,78.16,78.21,10644.0,71.1181,71.1816,70.8642,70.9096,10644.0
2020-04-14 11:40:00,78.2,78.39,78.11,78.26,9345.0,70.9005,71.0728,70.8189,70.9549,9345.0
2020-04-14 11:45:00,78.26,78.38,78.07,78.11,9715.0,70.9549,71.0637,70.7826,70.8189,9715.0
2020-04-14 11:50:00,78.18,78.21,77.75,77.82,20366.0,70.8824,70.9096,70.4925,70.556,20366.0
2020-04-14 11:55:00,77.85,77.92,77.51,77.57,28444.0,70.5832,70.6467,70.2749,70.3293,28444.0
2020-04-14 12:00:00,77.61,78.38,77.61,78.38,11146.0,70.3656,71.0637,70.3656,71.0637,11146.0
2020-04-14 12:05:00,78.36,78.78,78.35,78.53,14129.0,71.0456,71.4264,71.0365,71.1997,14129.0
2020-04-14 12:10:00,78.5,78.84,78.49,78.63,7102.0,71.1725,71.4808,71.1634,71.2904,7102.0
2020-04-14 12:15:00,78.65,79.01,78.64,78.84,13241.0,71.3085,71.6349,71.2994,71.4808,13241.0
2020-04-14 12:20:00,78.85,78.96,78.81,78.83,5184.0,71.4898,71.5896,71.4536,71.4717,5184.0
2020-04-14 12:25:00,78.81,78.94,78.79,78.88,5888.0,71.4536,71.5714,71.4354,71.517,5888.0
2020-04-14 12:30:00,78.87,78.88,78.7,78.7,6790.0,71.508,71.517,71.3538,71.3538,6790.0
2020-04-14 12:35:00,78.69,79.23,78.68,79.17,63814.0,71.3448,71.8344,71.3357,71.78,63814.0
2020-04-14 12:40:00,79.19,79.41,79.11,79.19,55502.0,71.7981,71.9976,71.7256,71.7981,55502.0
2020-04-14 12:45:00,79.23,79.36,79.17,79.23,11325.0,71.8344,71.9522,71.78,71.8344,11325.0
2020-04-14 12:50:00,79.26,79.37,79.21,79.33,10500.0,71.8616,71.9613,71.8162,71.925,10500.0
2020-04-14 12:55:00,79.33,79.47,79.33,79.38,7822.0,71.925,72.052,71.925,71.9704,7822.0
2020-04-14 13:00:00,79.38,79.38,78.99,79.01,9640.0,71.9704,71.9704,71.6168,71.6349,9640.0
2020-04-14 13:05:00,79.01,79.04,78.85,78.85,10614.0,71.6349,71.6621,71.4898,71.4898,10614.0
2020-04-14 13:10:00,78.84,78.93,78.81,78.88,6995.0,71.4808,71.5624,71.4536,71.517,6995.0
2020-04-14 13:15:00,78.89,78.89,78.66,78.79,12172.0,71.5261,71.5261,71.3176,71.4354,12172.0
2020-04-14 13:20:00,78.83,79.12,78.81,79.07,9647.0,71.4717,71.7346,71.4536,71.6893,9647.0
2020-04-14 13:25:00,79.09,79.19,79.06,79.12,8373.0,71.7074,71.7981,71.6802,71.7346,8373.0
2020-04-14 13:30:00,79.11,79.34,79.11,79.31,10225.0,71.7256,71.9341,71.7256,71.9069,10225.0
2020-04-14 13:35:00,79.31,79.36,79.2,79.32,10733.0,71.9069,71.9522,71.8072,71.916,10733.0
2020-04-14 13:40:00,79.33,79.41,79.26,79.3,10959.0,71.925,71.9976,71.8616,71.8978,10959.0
2020-04-14 13:45:00,79.28,79.6,79.27,79.6,14323.0,71.8797,72.1698,71.8706,72.1698,14323.0
2020-04-14 13:50:00,79.55,79.55,79.38,79.4,16187.0,72.1245,72.1245,71.9704,71.9885,16187.0
2020-04-14 13:55:00,79.42,79.53,79.41,79.5,8687.0,72.0066,72.1064,71.9976,72.0792,8687.0
2020-04-14 14:00:00,79.5,79.5,79.22,79.24,15358.0,72.0792,72.0792,71.8253,71.8434,15358.0
2020-04-14 14:05:00,79.23,79.23,79.06,79.06,13260.0,71.8344,71.8344,71.6802,71.6802,13260.0
2020-04-14 14:10:00,79.11,79.35,79.11,79.33,9084.0,71.7256,71.9432,71.7256,71.925,9084.0
2020-04-14 14:15:00,79.37,79.46,79.26,79.46,19019.0,71.9613,72.0429,71.8616,72.0429,19019.0
2020-04-14 14:20:00,79.45,79.67,79.44,79.59,15567.0,72.0338,72.2333,72.0248,72.1608,15567.0
2020-04-14 14:25:00,79.59,79.63,79.32,79.32,9247.0,72.1608,72.197,71.916,71.916,9247.0
2020-04-14 14:30:00,79.39,79.44,79.26,79.34,10113.0,71.9794,72.0248,71.8616,71.9341,10113.0
2020-04-14 14:35:00,79.32,79.52,79.32,79.44,10813.0,71.916,72.0973,71.916,72.0248,10813.0
2020-04-14 14:40:00,79.46,79.56,79.4,79.45,7525.0,72.0429,72.1336,71.9885,72.0338,7525.0
2020-04-14 14:45:00,79.41,79.49,79.3,79.45,10234.0,71.9976,72.0701,71.8978,72.0338,10234.0
2020-04-14 14:50:00,79.47,79.61,79.45,79.52,8606.0,72.052,72.1789,72.0338,72.0973,8606.0
2020-04-14 14:55:00,79.49,79.73,79.49,79.69,13290.0,72.0701,72.2877,72.0701,72.2514,13290.0
2020-04-14 15:00:00,79.63,79.65,79.39,79.59,8488.0,72.197,72.2152,71.9794,72.1608,8488.0
2020-04-14 15:05:00,79.52,79.53,79.26,79.32,19457.0,72.0973,72.1064,71.8616,71.916,19457.0
2020-04-14 15:10:00,79.32,79.32,79.13,79.29,21037.0,71.916,71.916,71.7437,71.8888,21037.0
2020-04-14 15:15:00,79.29,79.35,79.15,79.2,18600.0,71.8888,71.9432,71.7618,71.8072,18600.0
2020-04-14 15:20:00,79.2,79.37,79.11,79.37,15097.0,71.8072,71.9613,71.7256,71.9613,15097.0
2020-04-14 15:25:00,79.38,79.79,79.37,79.79,19948.0,71.9704,72.3421,71.9613,72.3421,19948.0
2020-04-14 15:30:00,79.81,79.83,79.66,79.8,23611.0,72.3602,72.3784,72.2242,72.3512,23611.0
2020-04-14 15:35:00,79.78,79.82,79.63,79.69,23007.0,72.333,72.3693,72.197,72.2514,23007.0
2020-04-14 15:40:00,79.68,79.76,79.62,79.66,28266.0,72.2424,72.3149,72.188,72.2242,28266.0
2020-04-14 15:45:00,79.66,79.87,79.62,79.87,31278.0,72.2242,72.4146,72.188,72.4146,31278.0
2020-04-14 15:50:00,80.02,80.41,79.8,80.0,117429.0,72.5506,72.9042,72.3512,72.5325,117429.0
2020-04-14 15:55:00,80.03,80.03,79.83,79.89,122422.0,72.5597,72.5597,72.3784,72.4328,122422.0
2020-04-15 09:30:00,77.19,77.44,76.48,77.26,51563.0,69.9848,70.2115,69.3411,70.0483,51563.0
2020-04-15 09:35:00,77.26,78.41,77.14,78.18,42941.0,70.0483,71.0909,69.9395,70.8824,42941.0
2020-04-15 09:40:00,78.17,78.24,77.2,77.23,13985.0,70.8733,70.9368,69.9939,70.0211,13985.0
2020-04-15 09:45:00,77.35,77.45,77.08,77.11,9883.0,70.1299,70.2205,69.8851,69.9123,9883.0
2020-04-15 09:50:00,77.02,77.25,76.8,76.87,11932.0,69.8307,70.0392,69.6312,69.6947,11932.0
2020-04-15 09:55:00,76.71,77.42,76.65,77.31,11448.0,69.5496,70.1933,69.4952,70.0936,11448.0
2020-04-15 10:00:00,77.42,77.42,76.93,76.93,12194.0,70.1933,70.1933,69.7491,69.7491,12194.0
2020-04-15 10:05:00,76.93,77.52,76.88,77.52,13004.0,69.7491,70.284,69.7037,70.284,13004.0
2020-04-15 10:10:00,77.54,77.64,77.13,77.15,12053.0,70.3021,70.3928,69.9304,69.9485,12053.0
2020-04-15 10:15:00,77.1,77.18,76.81,77.0,18056.0,69.9032,69.9757,69.6403,69.8125,18056.0
2020-04-15 10:20:00,77.06,77.62,77.06,77.22,49452.0,69.8669,70.3747,69.8669,70.012,49452.0
2020-04-15 10:25:00,77.25,77.28,76.74,76.89,22471.0,70.0392,70.0664,69.5768,69.7128,22471.0
2020-04-15 10:30:00,76.87,77.29,76.87,77.16,6837.0,69.6947,70.0755,69.6947,69.9576,6837.0
2020-04-15 10:35:00,77.12,77.16,76.66,76.78,11312.0,69.9213,69.9576,69.5043,69.6131,11312.0
2020-04-15 10:40:00,76.84,77.07,76.7,76.84,10903.0,69.6675,69.876,69.5405,69.6675,10903.0
2020-04-15 10:45:00,76.84,76.98,76.79,76.8,4395.0,69.6675,69.7944,69.6221,69.6312,4395.0
2020-04-15 10:50:00,76.89,76.94,76.68,76.81,9373.0,69.7128,69.7581,69.5224,69.6403,9373.0
2020-04-15 10:55:00,76.87,77.16,76.74,77.03,5472.0,69.6947,69.9576,69.5768,69.8397,5472.0
2020-04-15 11:00:00,77.03,77.03,76.75,77.03,8669.0,69.8397,69.8397,69.5859,69.8397,8669.0
2020-04-15 11:05:00,77.03,77.18,76.88,77.18,11101.0,69.8397,69.9757,69.7037,69.9757,11101.0
2020-04-15 11:10:00,77.22,77.37,76.99,77.03,15605.0,70.012,70.148,69.8035,69.8397,15605.0
2020-04-15 11:15:00,77.03,77.1,76.91,77.09,9150.0,69.8397,69.9032,69.7309,69.8941,9150.0
2020-04-15 11:20:00,77.03,77.13,76.99,77.09,4190.0,69.8397,69.9304,69.8035,69.8941,4190.0
2020-04-15 11:25:00,77.03,77.37,76.99,77.35,11092.0,69.8397,70.148,69.8035,70.1299,11092.0
2020-04-15 11:30:00,77.39,77.82,77.38,77.8,13273.0,70.1661,70.556,70.1571,70.5379,13273.0
2020-04-15 11:35:00,77.73,77.75,77.39,77.39,9972.0,70.4744,70.4925,70.1661,70.1661,9972.0
2020-04-15 11:40:00,77.39,77.41,77.26,77.39,5414.0,70.1661,70.1843,70.0483,70.1661,5414.0
2020-04-15 11:45:00,77.39,77.47,77.32,77.32,7923.0,70.1661,70.2387,70.1027,70.1027,7923.0
2020-04-15 11:50:00,77.43,77.86,77.43,77.8,16017.0,70.2024,70.5923,70.2024,70.5379,16017.0
2020-04-15 11:55:00,77.84,77.92,77.68,77.7,7609.0,70.5741,70.6467,70.4291,70.4472,7609.0
2020-04-15 12:00:00,77.69,77.86,77.67,77.75,5808.0,70.4381,70.5923,70.42,70.4925,5808.0
2020-04-15 12:05:00,77.73,77.76,77.59,77.62,2711.0,70.4744,70.5016,70.3475,70.3747,2711.0
2020-04-15 12:10:00,77.62,77.66,77.53,77.6,8063.0,70.3747,70.4109,70.2931,70.3565,8063.0
2020-04-15 12:15:00,77.65,77.69,77.58,77.58,4446.0,70.4019,70.4381,70.3384,70.3384,4446.0
2020-04-15 12:20:00,77.64,77.94,77.55,77.61,11138.0,70.3928,70.6648,70.3112,70.3656,11138.0
2020-04-15 12:25:00,77.53,77.65,77.32,77.52,12726.0,70.2931,70.4019,70.1027,70.284,12726.0
2020-04-15 12:30:00,77.46,77.59,77.37,77.51,4706.0,70.2296,70.3475,70.148,70.2749,4706.0
2020-04-15 12:35:00,77.52,77.55,77.38,77.38,5565.0,70.284,70.3112,70.1571,70.1571,5565.0
2020-04-15 12:40:00,77.34,77.64,77.31,77.64,7645.0,70.1208,70.3928,70.0936,70.3928,7645.0
2020-04-15 12:45:00,77.63,77.65,77.45,77.63,4847.0,70.3837,70.4019,70.2205,70.3837,4847.0
2020-04-15 12:50:00,77.66,77.77,77.52,77.61,6441.0,70.4109,70.5107,70.284,70.3656,6441.0
2020-04-15 12:55:00,77.59,77.61,77.41,77.57,4556.0,70.3475,70.3656,70.1843,70.3293,4556.0
2020-04-15 13:00:00,77.55,77.68,77.52,77.61,5201.0,70.3112,70.4291,70.284,70.3656,5201.0
2020-04-15 13:05:00,77.6,78.01,77.59,78.01,6545.0,70.3565,70.7283,70.3475,70.7283,6545.0
2020-04-15 13:10:00,78.02,78.32,77.93,78.26,17516.0,70.7373,71.0093,70.6557,70.9549,17516.0
2020-04-15 13:15:00,78.31,78.48,78.22,78.38,9932.0,71.0002,71.1544,70.9186,71.0637,9932.0
2020-04-15 13:20:00,78.32,78.32,77.81,77.84,65300.0,71.0093,71.0093,70.5469,70.5741,65300.0
2020-04-15 13:25:00,77.87,77.99,77.31,77.36,46538.0,70.6013,70.7101,70.0936,70.1389,46538.0
2020-04-15 13:30:00,77.39,77.63,77.22,77.57,37730.0,70.1661,70.3837,70.012,70.3293,37730.0
2020-04-15 13:35:00,77.6,77.72,77.47,77.5,6894.0,70.3565,70.4653,70.2387,70.2659,6894.0
2020-04-15 13:40:00,77.51,77.63,77.33,77.38,6383.0,70.2749,70.3837,70.1117,70.1571,6383.0
2020-04-15 13:45:00,77.35,77.4,77.21,77.34,11502.0,70.1299,70.1752,70.0029,70.1208,11502.0
2020-04-15 13:50:00,77.39,77.47,77.31,77.34,4823.0,70.1661,70.2387,70.0936,70.1208,4823.0
2020-04-15 13:55:00,77.4,77.62,77.29,77.57,7296.0,70.1752,70.3747,70.0755,70.3293,7296.0
2020-04-15 14:00:00,77.6,77.94,77.6,77.94,7830.0,70.3565,70.6648,70.3565,70.6648,7830.0
2020-04-15 14:05:00,77.94,77.96,77.73,77.73,6611.0,70.6648,70.6829,70.4744,70.4744,6611.0
2020-04-15 14:10:00,77.71,77.75,77.61,77.73,8047.0,70.4563,70.4925,70.3656,70.4744,8047.0
2020-04-15 14:15:00,77.75,77.92,77.67,77.86,11024.0,70.4925,70.6467,70.42,70.5923,11024.0
2020-04-15 14:20:00,77.84,77.92,77.79,77.83,5911.0,70.5741,70.6467,70.5288,70.5651,5911.0
2020-04-15 14:25:00,77.81,77.96,77.7,77.95,11557.0,70.5469,70.6829,70.4472,70.6739,11557.0
2020-04-15 14:30:00,77.99,78.24,77.89,78.15,9642.0,70.7101,70.9368,70.6195,70.8552,9642.0
2020-04-15 14:35:00,78.16,78.36,78.06,78.25,16097.0,70.8642,71.0456,70.7736,70.9458,16097.0
2020-04-15 14:40:00,78.23,78.24,77.92,77.93,5934.0,70.9277,70.9368,70.6467,70.6557,5934.0
2020-04-15 14:45:00,77.98,78.05,77.92,78.05,6806.0,70.7011,70.7645,70.6467,70.7645,6806.0
2020-04-15 14:50:00,77.93,77.98,77.75,77.94,7228.0,70.6557,70.7011,70.4925,70.6648,7228.0
2020-04-15 14:55:00,78.0,78.09,77.9,78.06,7480.0,70.7192,70.8008,70.6285,70.7736,7480.0
2020-04-15 15:00:00,78.04,78.18,77.88,77.9,11417.0,70.7555,70.8824,70.6104,70.6285,11417.0
2020-04-15 15:05:00,77.86,77.88,77.65,77.73,10284.0,70.5923,70.6104,70.4019,70.4744,10284.0
2020-04-15 15:10:00,77.71,77.78,77.61,77.74,9662.0,70.4563,70.5197,70.3656,70.4835,9662.0
2020-04-15 15:15:00,77.76,78.04,77.72,77.98,15302.0,70.5016,70.7555,70.4653,70.7011,15302.0
2020-04-15 15:20:00,77.96,78.01,77.8,77.86,9530.0,70.6829,70.7283,70.5379,70.5923,9530.0
2020-04-15 15:25:00,77.88,77.88,77.69,77.76,15086.0,70.6104,70.6104,70.4381,70.5016,15086.0
2020-04-15 15:30:00,77.77,77.81,77.68,77.78,16723.0,70.5107,70.5469,70.4291,70.5197,16723.0
2020-04-15 15:35:00,77.79,77.89,77.72,77.79,17940.0,70.5288,70.6195,70.4653,70.5288,17940.0
2020-04-15 15:40:00,77.78,77.8,77.56,77.77,22608.0,70.5197,70.5379,70.3203,70.5107,22608.0
2020-04-15 15:45:00,77.81,77.88,77.74,77.83,25847.0,70.5469,70.6104,70.4835,70.5651,25847.0
2020-04-15 15:50:00,77.81,77.82,77.41,77.47,75850.0,70.5469,70.556,70.1843,70.2387,75850.0
2020-04-15 15:55:00,77.46,77.74,77.46,77.63,101771.0,70.2296,70.4835,70.2296,70.3837,101771.0
2020-04-16 09:30:00,77.58,77.99,77.0,77.14,37061.0,70.3384,70.7101,69.8125,69.9395,37061.0
2020-04-16 09:35:00,77.3,77.6,77.1,77.4,16650.0,70.0845,70.3565,69.9032,70.1752,16650.0
2020-04-16 09:40:00,77.4,77.97,77.24,77.84,16504.0,70.1752,70.692,70.0301,70.5741,16504.0
2020-04-16 09:45:00,77.97,78.03,77.7,77.96,27052.0,70.692,70.7464,70.4472,70.6829,27052.0
2020-04-16 09:50:00,77.89,77.99,77.72,77.82,23821.0,70.6195,70.7101,70.4653,70.556,23821.0
2020-04-16 09:55:00,77.77,77.83,77.29,77.34,13289.0,70.5107,70.5651,70.0755,70.1208,13289.0
2020-04-16 10:00:00,77.33,77.56,76.98,76.98,17207.0,70.1117,70.3203,69.7944,69.7944,17207.0
2020-04-16 10:05:00,76.92,77.01,76.72,76.77,21632.0,69.74,69.8216,69.5587,69.604,21632.0
2020-04-16 10:10:00,76.75,76.93,76.7,76.93,13963.0,69.5859,69.7491,69.5405,69.7491,13963.0
2020-04-16 10:15:00,76.93,77.27,76.93,77.16,27091.0,69.7491,70.0573,69.7491,69.9576,27091.0
2020-04-16 10:20:00,77.16,77.72,77.12,77.72,14872.0,69.9576,70.4653,69.9213,70.4653,14872.0
2020-04-16 10:25:00,77.75,78.11,77.71,78.07,21120.0,70.4925,70.8189,70.4563,70.7826,21120.0
2020-04-16 10:30:00,78.07,78.15,77.73,78.12,17052.0,70.7826,70.8552,70.4744,70.828,17052.0
2020-04-16 10:35:00,78.16,78.26,78.04,78.1,29490.0,70.8642,70.9549,70.7555,70.8098,29490.0
2020-04-16 10:40:00,78.11,78.41,78.04,78.24,19846.0,70.8189,71.0909,70.7555,70.9368,19846.0
2020-04-16 10:45:00,78.25,78.25,77.99,78.1,17418.0,70.9458,70.9458,70.7101,70.8098,17418.0
2020-04-16 10:50:00,78.15,78.46,78.0,78.4,21382.0,70.8552,71.1362,70.7192,71.0818,21382.0
2020-04-16 10:55:00,78.44,78.85,78.32,78.7,24842.0,71.1181,71.4898,71.0093,71.3538,24842.0
2020-04-16 11:00:00,78.7,78.83,78.52,78.7,14814.0,71.3538,71.4717,71.1906,71.3538,14814.0
2020-04-16 11:05:00,78.67,78.99,78.59,78.96,9533.0,71.3266,71.6168,71.2541,71.5896,9533.0
2020-04-16 11:10:00,78.95,78.95,78.68,78.79,9168.0,71.5805,71.5805,71.3357,71.4354,9168.0
2020-04-16 11:15:00,78.65,79.23,78.57,79.17,36703.0,71.3085,71.8344,71.236,71.78,36703.0
2020-04-16 11:20:00,79.17,79.28,79.0,79.11,21728.0,71.78,71.8797,71.6258,71.7256,21728.0
2020-04-16 11:25:00,79.14,79.37,79.07,79.1,13265.0,71.7528,71.9613,71.6893,71.7165,13265.0
2020-04-16 11:30:00,79.08,79.1,78.74,78.86,16538.0,71.6984,71.7165,71.3901,71.4989,16538.0
2020-04-16 11:35:00,78.84,79.17,78.79,79.06,10955.0,71.4808,71.78,71.4354,71.6802,10955.0
2020-04-16 11:40:00,79.09,79.14,78.87,78.97,13175.0,71.7074,71.7528,71.508,71.5986,13175.0
2020-04-16 11:45:00,78.99,79.12,78.96,79.0,10250.0,71.6168,71.7346,71.5896,71.6258,10250.0
2020-04-16 11:50:00,79.08,79.57,79.01,79.55,9162.0,71.6984,72.1426,71.6349,72.1245,9162.0
2020-04-16 11:55:00,79.53,79.59,79.46,79.55,4671.0,72.1064,72.1608,72.0429,72.1245,4671.0
2020-04-16 12:00:00,79.62,79.67,79.22,79.26,10968.0,72.188,72.2333,71.8253,71.8616,10968.0
2020-04-16 12:05:00,79.22,79.22,78.88,78.92,78556.0,71.8253,71.8253,71.517,71.5533,78556.0
2020-04-16 12:10:00,78.87,79.07,78.8,78.86,7867.0,71.508,71.6893,71.4445,71.4989,7867.0
2020-04-16 12:15:00,78.82,78.84,78.59,78.7,26360.0,71.4626,71.4808,71.2541,71.3538,26360.0
2020-04-16 12:20:00,78.68,78.83,78.46,78.78,24911.0,71.3357,71.4717,71.1362,71.4264,24911.0
2020-04-16 12:25:00,78.8,79.04,78.79,78.89,16145.0,71.4445,71.6621,71.4354,71.5261,16145.0
2020-04-16 12:30:00,78.89,78.89,78.75,78.81,28151.0,71.5261,71.5261,71.3992,71.4536,28151.0
2020-04-16 12:35:00,78.84,79.06,78.8,79.0,37075.0,71.4808,71.6802,71.4445,71.6258,37075.0
2020-04-16 12:40:00,79.07,79.14,78.98,79.12,8301.0,71.6893,71.7528,71.6077,71.7346,8301.0
2020-04-16 12:45:00,79.1,79.12,78.93,78.97,20322.0,71.7165,71.7346,71.5624,71.5986,20322.0
2020-04-16 12:50:00,78.96,79.0,78.74,78.91,40642.0,71.5896,71.6258,71.3901,71.5442,40642.0
2020-04-16 12:55:00,78.89,79.23,78.89,79.0,20542.0,71.5261,71.8344,71.5261,71.6258,20542.0
2020-04-16 13:00:00,79.0,79.23,79.0,79.11,8170.0,71.6258,71.8344,71.6258,71.7256,8170.0
2020-04-16 13:05:00,79.14,79.3,79.12,79.24,10423.0,71.7528,71.8978,71.7346,71.8434,10423.0
2020-04-16 13:10:00,79.21,79.31,79.14,79.25,5394.0,71.8162,71.9069,71.7528,71.8525,5394.0
2020-04-16 13:15:00,79.26,79.32,79.08,79.27,14166.0,71.8616,71.916,71.6984,71.8706,14166.0
2020-04-16 13:20:00,79.27,79.44,79.26,79.41,6438.0,71.8706,72.0248,71.8616,71.9976,6438.0
2020-04-16 13:25:00,79.34,79.43,79.23,79.27,6572.0,71.9341,72.0157,71.8344,71.8706,6572.0
2020-04-16 13:30:00,79.24,79.4,79.24,79.38,6610.0,71.8434,71.9885,71.8434,71.9704,6610.0
2020-04-16 13:35:00,79.38,79.4,79.1,79.11,11839.0,71.9704,71.9885,71.7165,71.7256,11839.0
2020-04-16 13:40:00,79.09,79.33,79.08,79.32,10775.0,71.7074,71.925,71.6984,71.916,10775.0
2020-04-16 13:45:00,79.3,79.33,79.09,79.14,5200.0,71.8978,71.925,71.7074,71.7528,5200.0
2020-04-16 13:50:00,79.13,79.13,78.85,78.97,21665.0,71.7437,71.7437,71.4898,71.5986,21665.0
2020-04-16 13:55:00,78.96,79.06,78.94,79.04,9924.0,71.5896,71.6802,71.5714,71.6621,9924.0
2020-04-16 14:00:00,79.04,79.08,78.91,78.98,14581.0,71.6621,71.6984,71.5442,71.6077,14581.0
2020-04-16 14:05:00,78.95,79.35,78.89,79.35,20341.0,71.5805,71.9432,71.5261,71.9432,20341.0
2020-04-16 14:10:00,79.3,79.53,79.26,79.53,7190.0,71.8978,72.1064,71.8616,72.1064,7190.0
2020-04-16 14:15:00,79.48,79.66,79.47,79.58,10477.0,72.061,72.2242,72.052,72.1517,10477.0
2020-04-16 14:20:00,79.59,79.6,79.42,79.49,8458.0,72.1608,72.1698,72.0066,72.0701,8458.0
2020-04-16 14:25:00,79.48,79.48,79.29,79.41,10283.0,72.061,72.061,71.8888,71.9976,10283.0
2020-04-16 14:30:00,79.32,79.54,79.32,79.51,5998.0,71.916,72.1154,71.916,72.0882,5998.0
2020-04-16 14:35:00,79.48,79.79,79.45,79.71,8877.0,72.061,72.3421,72.0338,72.2696,8877.0
2020-04-16 14:40:00,79.65,79.68,79.45,79.59,8306.0,72.2152,72.2424,72.0338,72.1608,8306.0
2020-04-16 14:45:00,79.61,79.65,79.5,79.59,11875.0,72.1789,72.2152,72.0792,72.1608,11875.0
2020-04-16 14:50:00,79.62,79.65,79.45,79.65,11504.0,72.188,72.2152,72.0338,72.2152,11504.0
2020-04-16 14:55:00,79.63,79.79,79.57,79.64,29498.0,72.197,72.3421,72.1426,72.2061,29498.0
2020-04-16 15:00:00,79.65,79.68,79.29,79.42,15646.0,72.2152,72.2424,71.8888,72.0066,15646.0
2020-04-16 15:05:00,79.4,79.54,79.39,79.51,13242.0,71.9885,72.1154,71.9794,72.0882,13242.0
2020-04-16 15:10:00,79.55,79.55,79.39,79.47,12892.0,72.1245,72.1245,71.9794,72.052,12892.0
2020-04-16 15:15:00,79.48,79.63,79.48,79.6,11092.0,72.061,72.197,72.061,72.1698,11092.0
2020-04-16 15:20:00,79.59,79.71,79.56,79.69,12337.0,72.1608,72.2696,72.1336,72.2514,12337.0
2020-04-16 15:25:00,79.69,79.86,79.52,79.86,16505.0,72.2514,72.4056,72.0973,72.4056,16505.0
2020-04-16 15:30:00,79.84,80.19,79.84,80.14,49915.0,72.3874,72.7048,72.3874,72.6594,49915.0
2020-04-16 15:35:00,80.15,80.15,79.95,80.0,26287.0,72.6685,72.6685,72.4872,72.5325,26287.0
2020-04-16 15:40:00,79.99,80.01,79.73,79.75,36336.0,72.5234,72.5416,72.2877,72.3058,36336.0
2020-04-16 15:45:00,79.77,79.88,79.75,79.82,35405.0,72.324,72.4237,72.3058,72.3693,35405.0
2020-04-16 15:50:00,79.83,80.13,79.83,80.09,62213.0,72.3784,72.6504,72.3784,72.6141,62213.0
2020-04-16 15:55:00,80.08,80.15,79.99,80.06,146887.0,72.605,72.6685,72.5234,72.5869,146887.0
2020-04-17 09:30:00,83.14,84.05,83.14,83.67,140910.0,75.3794,76.2045,75.3794,75.8599,140910.0
2020-04-17 09:35:00,83.79,84.97,83.74,84.19,144768.0,75.9687,77.0386,75.9234,76.3314,144768.0
2020-04-17 09:40:00,84.18,84.88,84.0,84.25,85513.0,76.3223,76.957,76.1591,76.3858,85513.0
2020-04-17 09:45:00,84.25,84.49,84.01,84.01,50210.0,76.3858,76.6034,76.1682,76.1682,50210.0
2020-04-17 09:50:00,84.05,84.34,83.98,84.1,143054.0,76.2045,76.4674,76.141,76.2498,143054.0
2020-04-17 09:55:00,84.14,84.19,83.38,83.68,49915.0,76.2861,76.3314,75.597,75.869,49915.0
2020-04-17 10:00:00,83.6,83.82,83.23,83.73,53708.0,75.7965,75.9959,75.461,75.9143,53708.0
2020-04-17 10:05:00,83.78,83.84,83.33,83.57,39357.0,75.9597,76.0141,75.5517,75.7693,39357.0
2020-04-17 10:10:00,83.55,83.6,83.06,83.09,116120.0,75.7511,75.7965,75.3069,75.3341,116120.0
2020-04-17 10:15:00,83.06,83.38,82.72,83.17,45267.0,75.3069,75.597,74.9986,75.4066,45267.0
2020-04-17 10:20:00,83.08,83.49,83.03,83.46,29175.0,75.325,75.6967,75.2797,75.6695,29175.0
2020-04-17 10:25:00,83.48,83.5,83.23,83.3,26326.0,75.6877,75.7058,75.461,75.5245,26326.0
2020-04-17 10:30:00,83.26,83.63,82.86,83.14,63207.0,75.4882,75.8237,75.1255,75.3794,63207.0
2020-04-17 10:35:00,83.1,83.47,83.04,83.39,36530.0,75.3431,75.6786,75.2887,75.6061,36530.0
2020-04-17 10:40:00,83.43,83.68,83.27,83.43,23134.0,75.6423,75.869,75.4973,75.6423,23134.0
2020-04-17 10:45:00,83.48,83.55,83.19,83.23,24112.0,75.6877,75.7511,75.4247,75.461,24112.0
2020-04-17 10:50:00,83.25,83.36,82.94,83.3,37138.0,75.4791,75.5789,75.1981,75.5245,37138.0
2020-04-17 10:55:00,83.29,83.42,82.92,83.07,20518.0,75.5154,75.6333,75.1799,75.3159,20518.0
2020-04-17 11:00:00,83.09,83.18,82.64,82.64,23023.0,75.3341,75.4157,74.9261,74.9261,23023.0
2020-04-17 11:05:00,82.57,82.75,82.26,82.4,18085.0,74.8626,75.0258,74.5815,74.7085,18085.0
2020-04-17 11:10:00,82.38,82.46,82.21,82.44,19730.0,74.6903,74.7629,74.5362,74.7447,19730.0
2020-04-17 11:15:00,82.32,82.48,82.24,82.4,12243.0,74.6359,74.781,74.5634,74.7085,12243.0
2020-04-17 11:20:00,82.42,82.74,82.39,82.64,23383.0,74.7266,75.0167,74.6994,74.9261,23383.0
2020-04-17 11:25:00,82.62,82.62,82.11,82.22,56956.0,74.9079,74.9079,74.4455,74.5453,56956.0
2020-04-17 11:30:00,82.25,82.8,82.24,82.79,21235.0,74.5725,75.0711,74.5634,75.0621,21235.0
2020-04-17 11:35:00,82.81,82.89,82.49,82.57,19249.0,75.0802,75.1527,74.7901,74.8626,19249.0
2020-04-17 11:40:00,82.59,82.68,82.24,82.25,27082.0,74.8807,74.9623,74.5634,74.5725,27082.0
2020-04-17 11:45:00,82.26,82.42,82.24,82.42,17604.0,74.5815,74.7266,74.5634,74.7266,17604.0
2020-04-17 11:50:00,82.39,82.6,82.29,82.59,18139.0,74.6994,74.8898,74.6087,74.8807,18139.0
2020-04-17 11:55:00,82.56,82.79,82.5,82.77,11940.0,74.8535,75.0621,74.7991,75.0439,11940.0
2020-04-17 12:00:00,82.81,82.84,82.59,82.8,5408.0,75.0802,75.1074,74.8807,75.0711,5408.0
2020-04-17 12:05:00,82.8,82.9,82.35,82.35,15233.0,75.0711,75.1618,74.6631,74.6631,15233.0
2020-04-17 12:10:00,82.37,82.43,82.27,82.29,16849.0,74.6813,74.7357,74.5906,74.6087,16849.0
2020-04-17 12:15:00,82.28,82.46,82.26,82.36,11218.0,74.5997,74.7629,74.5815,74.6722,11218.0
2020-04-17 12:20:00,82.3,82.35,82.11,82.13,11823.0,74.6178,74.6631,74.4455,74.4637,11823.0
2020-04-17 12:25:00,82.12,82.32,82.09,82.23,12709.0,74.4546,74.6359,74.4274,74.5543,12709.0
2020-04-17 12:30:00,82.25,82.55,82.25,82.46,14271.0,74.5725,74.8445,74.5725,74.7629,14271.0
2020-04-17 12:35:00,82.46,82.71,82.46,82.62,11144.0,74.7629,74.9895,74.7629,74.9079,11144.0
2020-04-17 12:40:00,82.62,82.78,82.57,82.68,13021.0,74.9079,75.053,74.8626,74.9623,13021.0
2020-04-17 12:45:00,82.68,82.83,82.61,82.83,9606.0,74.9623,75.0983,74.8989,75.0983,9606.0
2020-04-17 12:50:00,82.79,82.83,82.73,82.8,7781.0,75.0621,75.0983,75.0077,75.0711,7781.0
2020-04-17 12:55:00,82.78,82.8,82.62,82.79,26447.0,75.053,75.0711,74.9079,75.0621,26447.0
2020-04-17 13:00:00,82.75,82.94,82.75,82.75,5310.0,75.0258,75.1981,75.0258,75.0258,5310.0
2020-04-17 13:05:00,82.75,82.89,82.75,82.8,5000.0,75.0258,75.1527,75.0258,75.0711,5000.0
2020-04-17 13:10:00,82.81,82.84,82.75,82.79,7682.0,75.0802,75.1074,75.0258,75.0621,7682.0
2020-04-17 13:15:00,82.79,83.03,82.79,83.02,13866.0,75.0621,75.2797,75.0621,75.2706,13866.0
2020-04-17 13:20:00,83.0,83.02,82.76,82.79,10558.0,75.2525,75.2706,75.0349,75.0621,10558.0
2020-04-17 13:25:00,82.78,82.88,82.77,82.78,7395.0,75.053,75.1437,75.0439,75.053,7395.0
2020-04-17 13:30:00,82.79,82.86,82.71,82.77,12568.0,75.0621,75.1255,74.9895,75.0439,12568.0
2020-04-17 13:35:00,82.78,82.89,82.73,82.88,11420.0,75.053,75.1527,75.0077,75.1437,11420.0
2020-04-17 13:40:00,82.86,82.86,82.5,82.54,11269.0,75.1255,75.1255,74.7991,74.8354,11269.0
2020-04-17 13:45:00,82.52,82.52,82.38,82.42,11440.0,74.8173,74.8173,74.6903,74.7266,11440.0
2020-04-17 13:50:00,82.43,82.84,82.43,82.8,14249.0,74.7357,75.1074,74.7357,75.0711,14249.0
2020-04-17 13:55:00,82.83,83.17,82.77,83.17,31262.0,75.0983,75.4066,75.0439,75.4066,31262.0
2020-04-17 14:00:00,83.17,83.18,82.8,82.91,25722.0,75.4066,75.4157,75.0711,75.1709,25722.0
2020-04-17 14:05:00,82.91,82.91,82.62,82.76,10388.0,75.1709,75.1709,74.9079,75.0349,10388.0
2020-04-17 14:10:00,82.69,82.75,82.58,82.69,12417.0,74.9714,75.0258,74.8717,74.9714,12417.0
2020-04-17 14:15:00,82.71,82.86,82.61,82.86,10744.0,74.9895,75.1255,74.8989,75.1255,10744.0
2020-04-17 14:20:00,82.84,83.08,82.84,83.0,9081.0,75.1074,75.325,75.1074,75.2525,9081.0
2020-04-17 14:25:00,82.97,83.09,82.95,83.02,10120.0,75.2253,75.3341,75.2071,75.2706,10120.0
2020-04-17 14:30:00,82.99,83.02,82.87,82.96,20324.0,75.2434,75.2706,75.1346,75.2162,20324.0
2020-04-17 14:35:00,82.93,82.94,82.7,82.92,11838.0,75.189,75.1981,74.9805,75.1799,11838.0
2020-04-17 14:40:00,82.89,83.03,82.82,83.01,14511.0,75.1527,75.2797,75.0893,75.2615,14511.0
2020-04-17 14:45:00,82.99,83.11,82.97,83.07,9759.0,75.2434,75.3522,75.2253,75.3159,9759.0
2020-04-17 14:50:00,83.08,83.08,82.67,82.76,18524.0,75.325,75.325,74.9533,75.0349,18524.0
2020-04-17 14:55:00,82.77,82.94,82.75,82.89,14303.0,75.0439,75.1981,75.0258,75.1527,14303.0
2020-04-17 15:00:00,82.9,83.06,82.72,82.96,27338.0,75.1618,75.3069,74.9986,75.2162,27338.0
2020-04-17 15:05:00,82.91,83.0,82.86,82.91,10505.0,75.1709,75.2525,75.1255,75.1709,10505.0
2020-04-17 15:10:00,82.92,83.08,82.86,83.05,10082.0,75.1799,75.325,75.1255,75.2978,10082.0
2020-04-17 15:15:00,83.07,83.32,83.05,83.25,17499.0,75.3159,75.5426,75.2978,75.4791,17499.0
2020-04-17 15:20:00,83.23,83.27,83.03,83.11,13746.0,75.461,75.4973,75.2797,75.3522,13746.0
2020-04-17 15:25:00,83.11,83.3,83.05,83.3,14431.0,75.3522,75.5245,75.2978,75.5245,14431.0
2020-04-17 15:30:00,83.28,83.62,83.28,83.34,26791.0,75.5063,75.8146,75.5063,75.5607,26791.0
2020-04-17 15:35:00,83.36,83.74,83.36,83.73,28852.0,75.5789,75.9234,75.5789,75.9143,28852.0
2020-04-17 15:40:00,83.75,83.87,83.71,83.86,38023.0,75.9325,76.0413,75.8962,76.0322,38023.0
2020-04-17 15:45:00,83.85,84.1,83.84,84.06,41946.0,76.0231,76.2498,76.0141,76.2135,41946.0
2020-04-17 15:50:00,84.04,84.36,83.9,84.3,80822.0,76.1954,76.4855,76.0685,76.4311,80822.0
2020-04-17 15:55:00,84.3,84.34,84.1,84.18,185551.0,76.4311,76.4674,76.2498,76.3223,185551.0
2020-04-20 09:30:00,82.81,83.05,82.11,82.37,66950.0,75.0802,75.2978,74.4455,74.6813,66950.0
2020-04-20 09:35:00,82.48,83.02,82.31,82.77,12645.0,74.781,75.2706,74.6269,75.0439,12645.0
2020-04-20 09:40:00,82.84,83.29,82.78,83.05,21818.0,75.1074,75.5154,75.053,75.2978,21818.0
2020-04-20 09:45:00,82.98,83.31,82.9,83.18,35459.0,75.2343,75.5335,75.1618,75.4157,35459.0
2020-04-20 09:50:00,83.12,83.31,82.76,82.86,16263.0,75.3613,75.5335,75.0349,75.1255,16263.0
2020-04-20 09:55:00,82.7,82.99,82.51,82.85,16936.0,74.9805,75.2434,74.8082,75.1165,16936.0
2020-04-20 10:00:00,82.69,83.26,82.58,83.26,22117.0,74.9714,75.4882,74.8717,75.4882,22117.0
2020-04-20 10:05:00,83.21,83.8,83.2,83.65,28581.0,75.4429,75.9778,75.4338,75.8418,28581.0
2020-04-20 10:10:00,83.69,83.71,83.43,83.44,59002.0,75.8781,75.8962,75.6423,75.6514,59002.0
2020-04-20 10:15:00,83.35,83.69,83.14,83.65,33377.0,75.5698,75.8781,75.3794,75.8418,33377.0
2020-04-20 10:20:00,83.65,83.7,83.12,83.18,16878.0,75.8418,75.8871,75.3613,75.4157,16878.0
2020-04-20 10:25:00,83.18,83.27,82.83,82.88,10657.0,75.4157,75.4973,75.0983,75.1437,10657.0
2020-04-20 10:30:00,82.87,83.01,82.73,82.81,7441.0,75.1346,75.2615,75.0077,75.0802,7441.0
2020-04-20 10:35:00,82.83,82.87,82.56,82.66,9525.0,75.0983,75.1346,74.8535,74.9442,9525.0
2020-04-20 10:40:00,82.64,82.94,82.46,82.83,17503.0,74.9261,75.1981,74.7629,75.0983,17503.0
2020-04-20 10:45:00,82.84,83.12,82.83,82.94,13927.0,75.1074,75.3613,75.0983,75.1981,13927.0
2020-04-20 10:50:00,82.94,83.3,82.93,83.12,9113.0,75.1981,75.5245,75.189,75.3613,9113.0
2020-04-20 10:55:00,83.12,83.32,83.09,83.15,10274.0,75.3613,75.5426,75.3341,75.3885,10274.0
2020-04-20 11:00:00,83.13,83.26,83.03,83.16,16559.0,75.3703,75.4882,75.2797,75.3975,16559.0
2020-04-20 11:05:00,83.1,83.25,82.97,83.03,16458.0,75.3431,75.4791,75.2253,75.2797,16458.0
2020-04-20 11:10:00,83.05,83.26,82.93,83.23,10092.0,75.2978,75.4882,75.189,75.461,10092.0
2020-04-20 11:15:00,83.22,83.46,83.16,83.43,8372.0,75.4519,75.6695,75.3975,75.6423,8372.0
2020-04-20 11:20:00,83.4,83.65,83.35,83.61,7978.0,75.6151,75.8418,75.5698,75.8055,7978.0
2020-04-20 11:25:00,83.71,83.75,83.52,83.58,7243.0,75.8962,75.9325,75.7239,75.7783,7243.0
2020-04-20 11:30:00,83.48,83.57,83.4,83.57,7105.0,75.6877,75.7693,75.6151,75.7693,7105.0
2020-04-20 11:35:00,83.61,84.13,83.61,84.05,26477.0,75.8055,76.277,75.8055,76.2045,26477.0
2020-04-20 11:40:00,84.05,84.09,83.83,83.91,4736.0,76.2045,76.2407,76.005,76.0775,4736.0
2020-04-20 11:45:00,83.93,83.98,83.68,83.83,8216.0,76.0957,76.141,75.869,76.005,8216.0
2020-04-20 11:50:00,83.82,83.91,83.74,83.84,6744.0,75.9959,76.0775,75.9234,76.0141,6744.0
2020-04-20 11:55:00,83.84,83.89,83.7,83.83,8320.0,76.0141,76.0594,75.8871,76.005,8320.0
2020-04-20 12:00:00,83.88,83.92,83.6,83.63,11894.0,76.0503,76.0866,75.7965,75.8237,11894.0
2020-04-20 12:05:00,83.65,83.68,83.49,83.55,10788.0,75.8418,75.869,75.6967,75.7511,10788.0
2020-04-20 12:10:00,83.56,83.56,83.2,83.31,11235.0,75.7602,75.7602,75.4338,75.5335,11235.0
2020-04-20 12:15:00,83.3,83.49,83.29,83.45,8391.0,75.5245,75.6967,75.5154,75.6605,8391.0
2020-04-20 12:20:00,83.42,83.66,83.42,83.47,6799.0,75.6333,75.8509,75.6333,75.6786,6799.0
2020-04-20 12:25:00,83.47,83.59,83.44,83.52,6570.0,75.6786,75.7874,75.6514,75.7239,6570.0
2020-04-20 12:30:00,83.51,83.6,83.51,83.6,3327.0,75.7149,75.7965,75.7149,75.7965,3327.0
2020-04-20 12:35:00,83.62,83.84,83.62,83.82,8048.0,75.8146,76.0141,75.8146,75.9959,8048.0
2020-04-20 12:40:00,83.82,83.82,83.64,83.72,6966.0,75.9959,75.9959,75.8327,75.9053,6966.0
2020-04-20 12:45:00,83.7,83.9,83.69,83.87,7404.0,75.8871,76.0685,75.8781,76.0413,7404.0
2020-04-20 12:50:00,83.87,83.88,83.61,83.63,18090.0,76.0413,76.0503,75.8055,75.8237,18090.0
2020-04-20 12:55:00,83.59,83.75,83.59,83.67,6858.0,75.7874,75.9325,75.7874,75.8599,6858.0
2020-04-20 13:00:00,83.6,83.6,83.4,83.47,10206.0,75.7965,75.7965,75.6151,75.6786,10206.0
2020-04-20 13:05:00,83.47,83.5,83.36,83.46,4539.0,75.6786,75.7058,75.5789,75.6695,4539.0
2020-04-20 13:10:00,83.46,83.46,83.06,83.08,12400.0,75.6695,75.6695,75.3069,75.325,12400.0
2020-04-20 13:15:00,83.09,83.14,82.99,83.01,9766.0,75.3341,75.3794,75.2434,75.2615,9766.0
2020-04-20 13:20:00,82.97,83.05,82.9,82.98,8104.0,75.2253,75.2978,75.1618,75.2343,8104.0
2020-04-20 13:25:00,82.98,83.07,82.97,82.99,6373.0,75.2343,75.3159,75.2253,75.2434,6373.0
2020-04-20 13:30:00,82.98,83.08,82.91,83.08,5755.0,75.2343,75.325,75.1709,75.325,5755.0
2020-04-20 13:35:00,83.03,83.18,82.99,83.18,5055.0,75.2797,75.4157,75.2434,75.4157,5055.0
2020-04-20 13:40:00,83.16,83.22,83.02,83.06,10493.0,75.3975,75.4519,75.2706,75.3069,10493.0
2020-04-20 13:45:00,83.06,83.06,82.69,82.72,7800.0,75.3069,75.3069,74.9714,74.9986,7800.0
2020-04-20 13:50:00,82.73,82.82,82.66,82.73,9101.0,75.0077,75.0893,74.9442,75.0077,9101.0
2020-04-20 13:55:00,82.73,82.88,82.68,82.88,8275.0,75.0077,75.1437,74.9623,75.1437,8275.0
2020-04-20 14:00:00,82.88,83.05,82.8,83.02,7055.0,75.1437,75.2978,75.0711,75.2706,7055.0
2020-04-20 14:05:00,82.98,83.16,82.98,82.98,6220.0,75.2343,75.3975,75.2343,75.2343,6220.0
2020-04-20 14:10:00,82.98,83.0,82.69,82.74,9708.0,75.2343,75.2525,74.9714,75.0167,9708.0
2020-04-20 14:15:00,82.7,82.77,82.62,82.66,6084.0,74.9805,75.0439,74.9079,74.9442,6084.0
2020-04-20 14:20:00,82.65,82.67,82.38,82.46,7960.0,74.9351,74.9533,74.6903,74.7629,7960.0
2020-04-20 14:25:00,82.49,82.49,82.17,82.18,9099.0,74.7901,74.7901,74.4999,74.509,9099.0
2020-04-20 14:30:00,82.23,82.51,82.22,82.31,14824.0,74.5543,74.8082,74.5453,74.6269,14824.0
2020-04-20 14:35:00,82.3,82.44,82.3,82.34,4851.0,74.6178,74.7447,74.6178,74.6541,4851.0
2020-04-20 14:40:00,82.4,82.43,82.29,82.38,7507.0,74.7085,74.7357,74.6087,74.6903,7507.0
2020-04-20 14:45:00,82.36,82.61,82.3,82.57,9184.0,74.6722,74.8989,74.6178,74.8626,9184.0
2020-04-20 14:50:00,82.61,82.61,82.23,82.23,9145.0,74.8989,74.8989,74.5543,74.5543,9145.0
2020-04-20 14:55:00,82.27,82.27,81.72,81.79,18934.0,74.5906,74.5906,74.0919,74.1554,18934.0
2020-04-20 15:00:00,81.83,82.07,81.71,81.84,18047.0,74.1917,74.4093,74.0829,74.2007,18047.0
2020-04-20 15:05:00,81.77,81.98,81.6,81.92,12128.0,74.1373,74.3277,73.9831,74.2733,12128.0
2020-04-20 15:10:00,81.96,82.13,81.92,82.05,20721.0,74.3095,74.4637,74.2733,74.3911,20721.0
2020-04-20 15:15:00,81.96,82.15,81.89,82.03,10327.0,74.3095,74.4818,74.2461,74.373,10327.0
2020-04-20 15:20:00,82.01,82.16,81.96,82.16,8800.0,74.3549,74.4909,74.3095,74.4909,8800.0
2020-04-20 15:25:00,82.1,82.14,81.89,82.13,13988.0,74.4365,74.4727,74.2461,74.4637,13988.0
2020-04-20 15:30:00,82.09,82.34,82.02,82.34,14389.0,74.4274,74.6541,74.3639,74.6541,14389.0
2020-04-20 15:35:00,82.33,82.33,82.13,82.2,11869.0,74.645,74.645,74.4637,74.5271,11869.0
2020-04-20 15:40:00,82.17,82.43,82.17,82.35,19196.0,74.4999,74.7357,74.4999,74.6631,19196.0
2020-04-20 15:45:00,82.37,82.4,82.2,82.32,28341.0,74.6813,74.7085,74.5271,74.6359,28341.0
2020-04-20 15:50:00,82.32,82.35,82.06,82.17,50074.0,74.6359,74.6631,74.4002,74.4999,50074.0
2020-04-20 15:55:00,82.19,82.2,82.0,82.0,83248.0,74.5181,74.5271,74.3458,74.3458,83248.0
2020-04-21 09:30:00,80.09,80.96,79.9,80.76,95665.0,72.6141,73.4029,72.4418,73.2216,95665.0
2020-04-21 09:35:00,80.81,81.67,80.72,80.92,42336.0,73.2669,74.0466,73.1853,73.3666,42336.0
2020-04-21 09:40:00,80.78,81.23,80.7,80.82,20776.0,73.2397,73.6477,73.1672,73.276,20776.0
2020-04-21 09:45:00,80.88,81.54,80.88,81.36,51407.0,73.3304,73.9287,73.3304,73.7655,51407.0
2020-04-21 09:50:00,81.35,81.35,80.74,81.0,36699.0,73.7565,73.7565,73.2034,73.4392,36699.0
2020-04-21 09:55:00,81.03,81.35,80.89,81.3,32728.0,73.4664,73.7565,73.3394,73.7111,32728.0
2020-04-21 10:00:00,81.34,81.35,80.73,80.87,34676.0,73.7474,73.7565,73.1944,73.3213,34676.0
2020-04-21 10:05:00,80.97,81.16,80.8,81.15,36717.0,73.412,73.5842,73.2578,73.5752,36717.0
2020-04-21 10:10:00,81.19,81.25,80.95,81.0,30559.0,73.6114,73.6658,73.3938,73.4392,30559.0
2020-04-21 10:15:00,80.97,81.6,80.96,81.44,31371.0,73.412,73.9831,73.4029,73.8381,31371.0
2020-04-21 10:20:00,81.46,81.5,81.25,81.41,18984.0,73.8562,73.8925,73.6658,73.8109,18984.0
2020-04-21 10:25:00,81.38,81.49,81.09,81.41,18962.0,73.7837,73.8834,73.5208,73.8109,18962.0
2020-04-21 10:30:00,81.4,81.46,81.15,81.22,13746.0,73.8018,73.8562,73.5752,73.6386,13746.0
2020-04-21 10:35:00,81.22,81.39,81.09,81.33,14490.0,73.6386,73.7927,73.5208,73.7383,14490.0
2020-04-21 10:40:00,81.3,81.33,81.07,81.26,12441.0,73.7111,73.7383,73.5026,73.6749,12441.0
2020-04-21 10:45:00,81.21,81.33,81.03,81.04,11393.0,73.6296,73.7383,73.4664,73.4754,11393.0
2020-04-21 10:50:00,81.05,81.09,80.57,80.57,38174.0,73.4845,73.5208,73.0493,73.0493,38174.0
2020-04-21 10:55:00,80.59,80.76,80.36,80.68,30793.0,73.0674,73.2216,72.8589,73.149,30793.0
2020-04-21 11:00:00,80.63,80.67,80.28,80.49,46137.0,73.1037,73.14,72.7864,72.9768,46137.0
2020-04-21 11:05:00,80.51,80.75,80.51,80.7,16906.0,72.9949,73.2125,72.9949,73.1672,16906.0
2020-04-21 11:10:00,80.68,80.71,80.43,80.46,14641.0,73.149,73.1762,72.9224,72.9496,14641.0
2020-04-21 11:15:00,80.49,80.67,80.25,80.65,16888.0,72.9768,73.14,72.7592,73.1218,16888.0
2020-04-21 11:20:00,80.7,81.08,80.7,80.78,16817.0,73.1672,73.5117,73.1672,73.2397,16817.0
2020-04-21 11:25:00,80.79,80.92,80.41,80.54,13529.0,73.2488,73.3666,72.9042,73.0221,13529.0
2020-04-21 11:30:00,80.55,80.7,80.26,80.29,12811.0,73.0312,73.1672,72.7682,72.7954,12811.0
2020-04-21 11:35:00,80.29,80.29,80.04,80.23,13108.0,72.7954,72.7954,72.5688,72.741,13108.0
2020-04-21 11:40:00,80.17,80.3,80.03,80.17,21836.0,72.6866,72.8045,72.5597,72.6866,21836.0
2020-04-21 11:45:00,80.17,80.36,80.09,80.25,15410.0,72.6866,72.8589,72.6141,72.7592,15410.0
2020-04-21 11:50:00,80.2,80.36,80.06,80.36,9775.0,72.7138,72.8589,72.5869,72.8589,9775.0
2020-04-21 11:55:00,80.32,80.7,80.31,80.69,15134.0,72.8226,73.1672,72.8136,73.1581,15134.0
2020-04-21 12:00:00,80.66,80.67,80.4,80.5,27925.0,73.1309,73.14,72.8952,72.9858,27925.0
2020-04-21 12:05:00,80.53,80.71,80.43,80.49,14056.0,73.013,73.1762,72.9224,72.9768,14056.0
2020-04-21 12:10:00,80.45,80.67,80.38,80.44,10464.0,72.9405,73.14,72.877,72.9314,10464.0
2020-04-21 12:15:00,80.42,80.55,80.28,80.55,12397.0,72.9133,73.0312,72.7864,73.0312,12397.0
2020-04-21 12:20:00,80.56,80.57,80.31,80.4,6883.0,73.0402,73.0493,72.8136,72.8952,6883.0
2020-04-21 12:25:00,80.38,80.5,80.36,80.44,8027.0,72.877,72.9858,72.8589,72.9314,8027.0
2020-04-21 12:30:00,80.43,80.52,80.27,80.5,25107.0,72.9224,73.004,72.7773,72.9858,25107.0
2020-04-21 12:35:00,80.5,80.58,80.46,80.58,13796.0,72.9858,73.0584,72.9496,73.0584,13796.0
2020-04-21 12:40:00,80.59,80.68,80.47,80.49,10360.0,73.0674,73.149,72.9586,72.9768,10360.0
2020-04-21 12:45:00,80.53,80.63,80.23,80.39,12487.0,73.013,73.1037,72.741,72.8861,12487.0
2020-04-21 12:50:00,80.39,80.86,80.38,80.8,14508.0,72.8861,73.3122,72.877,73.2578,14508.0
2020-04-21 12:55:00,80.82,80.84,80.63,80.78,9380.0,73.276,73.2941,73.1037,73.2397,9380.0
2020-04-21 13:00:00,80.74,81.0,80.7,80.97,20294.0,73.2034,73.4392,73.1672,73.412,20294.0
2020-04-21 13:05:00,80.97,81.0,80.83,80.98,26847.0,73.412,73.4392,73.285,73.421,26847.0
2020-04-21 13:10:00,80.9,81.0,80.77,80.83,10352.0,73.3485,73.4392,73.2306,73.285,10352.0
2020-04-21 13:15:00,80.81,80.97,80.81,80.9,11246.0,73.2669,73.412,73.2669,73.3485,11246.0
2020-04-21 13:20:00,80.85,81.48,80.81,81.35,65027.0,73.3032,73.8743,73.2669,73.7565,65027.0
2020-04-21 13:25:00,81.37,81.41,81.29,81.34,11041.0,73.7746,73.8109,73.7021,73.7474,11041.0
2020-04-21 13:30:00,81.31,81.53,81.2,81.48,15455.0,73.7202,73.9197,73.6205,73.8743,15455.0
2020-04-21 13:35:00,81.47,81.74,81.38,81.74,19438.0,73.8653,74.1101,73.7837,74.1101,19438.0
2020-04-21 13:40:00,81.73,81.77,81.44,81.59,28184.0,74.101,74.1373,73.8381,73.9741,28184.0
2020-04-21 13:45:00,81.55,81.55,81.05,81.05,10854.0,73.9378,73.9378,73.4845,73.4845,10854.0
2020-04-21 13:50:00,81.05,81.19,81.02,81.14,11513.0,73.4845,73.6114,73.4573,73.5661,11513.0
2020-04-21 13:55:00,81.2,81.2,80.85,81.03,15439.0,73.6205,73.6205,73.3032,73.4664,15439.0
2020-04-21 14:00:00,81.0,81.1,80.89,81.05,15564.0,73.4392,73.5298,73.3394,73.4845,15564.0
2020-04-21 14:05:00,81.0,81.21,80.9,81.06,11416.0,73.4392,73.6296,73.3485,73.4936,11416.0
2020-04-21 14:10:00,81.04,81.16,81.0,81.04,12286.0,73.4754,73.5842,73.4392,73.4754,12286.0
2020-04-21 14:15:00,81.07,81.11,80.87,80.91,9200.0,73.5026,73.5389,73.3213,73.3576,9200.0
2020-04-21 14:20:00,80.89,81.34,80.81,81.27,13412.0,73.3394,73.7474,73.2669,73.6839,13412.0
2020-04-21 14:25:00,81.25,81.33,81.02,81.03,11090.0,73.6658,73.7383,73.4573,73.4664,11090.0
2020-04-21 14:30:00,81.05,81.12,80.97,81.05,10934.0,73.4845,73.548,73.412,73.4845,10934.0
2020-04-21 14:35:00,81.02,81.13,80.8,80.91,14431.0,73.4573,73.557,73.2578,73.3576,14431.0
2020-04-21 14:40:00,80.87,80.89,80.58,80.7,14837.0,73.3213,73.3394,73.0584,73.1672,14837.0
2020-04-21 14:45:00,80.7,80.96,80.69,80.76,26545.0,73.1672,73.4029,73.1581,73.2216,26545.0
2020-04-21 14:50:00,80.77,80.98,80.7,80.92,12632.0,73.2306,73.421,73.1672,73.3666,12632.0
2020-04-21 14:55:00,80.92,80.92,80.61,80.67,15212.0,73.3666,73.3666,73.0856,73.14,15212.0
2020-04-21 15:00:00,80.74,80.86,80.7,80.73,13728.0,73.2034,73.3122,73.1672,73.1944,13728.0
2020-04-21 15:05:00,80.78,80.89,80.36,80.36,22966.0,73.2397,73.3394,72.8589,72.8589,22966.0
2020-04-21 15:10:00,80.35,80.47,80.28,80.47,29118.0,72.8498,72.9586,72.7864,72.9586,29118.0
2020-04-21 15:15:00,80.46,80.77,80.45,80.77,32395.0,72.9496,73.2306,72.9405,73.2306,32395.0
2020-04-21 15:20:00,80.76,81.03,80.72,80.94,31494.0,73.2216,73.4664,73.1853,73.3848,31494.0
2020-04-21 15:25:00,80.96,80.99,80.79,80.93,23069.0,73.4029,73.4301,73.2488,73.3757,23069.0
2020-04-21 15:30:00,80.91,81.2,80.82,81.08,44190.0,73.3576,73.6205,73.276,73.5117,44190.0
2020-04-21 15:35:00,81.05,81.44,81.05,81.32,33115.0,73.4845,73.8381,73.4845,73.7293,33115.0
2020-04-21 15:40:00,81.32,81.34,81.16,81.23,44045.0,73.7293,73.7474,73.5842,73.6477,44045.0
2020-04-21 15:45:00,81.2,81.27,81.09,81.22,52493.0,73.6205,73.6839,73.5208,73.6386,52493.0
2020-04-21 15:50:00,81.22,81.31,80.97,80.98,102022.0,73.6386,73.7202,73.412,73.421,102022.0
2020-04-21 15:55:00,80.99,81.43,80.99,81.19,142789.0,73.4301,73.829,73.4301,73.6114,142789.0
2020-04-22 09:30:00,83.0,84.09,82.75,84.04,118004.0,75.2525,76.2407,75.0258,76.1954,118004.0
2020-04-22 09:35:00,84.15,84.3,83.23,83.5,45330.0,76.2951,76.4311,75.461,75.7058,45330.0
2020-04-22 09:40:00,83.5,83.75,83.3,83.5,24913.0,75.7058,75.9325,75.5245,75.7058,24913.0
2020-04-22 09:45:00,83.63,83.68,83.19,83.38,96066.0,75.8237,75.869,75.4247,75.597,96066.0
2020-04-22 09:50:00,83.34,83.4,82.73,83.01,38975.0,75.5607,75.6151,75.0077,75.2615,38975.0
2020-04-22 09:55:00,82.99,83.41,82.99,83.19,37780.0,75.2434,75.6242,75.2434,75.4247,37780.0
2020-04-22 10:00:00,83.23,83.49,83.16,83.21,17536.0,75.461,75.6967,75.3975,75.4429,17536.0
2020-04-22 10:05:00,83.2,83.3,82.74,82.74,20019.0,75.4338,75.5245,75.0167,75.0167,20019.0
2020-04-22 10:10:00,82.82,83.02,82.7,82.93,29938.0,75.0893,75.2706,74.9805,75.189,29938.0
2020-04-22 10:15:00,83.01,83.15,82.96,83.07,10844.0,75.2615,75.3885,75.2162,75.3159,10844.0
2020-04-22 10:20:00,83.02,83.51,83.01,83.5,32842.0,75.2706,75.7149,75.2615,75.7058,32842.0
2020-04-22 10:25:00,83.48,83.81,83.45,83.76,29412.0,75.6877,75.9869,75.6605,75.9415,29412.0
2020-04-22 10:30:00,83.88,83.91,83.76,83.82,11809.0,76.0503,76.0775,75.9415,75.9959,11809.0
2020-04-22 10:35:00,83.85,84.24,83.85,84.24,26431.0,76.0231,76.3767,76.0231,76.3767,26431.0
2020-04-22 10:40:00,84.26,84.47,84.26,84.43,28095.0,76.3949,76.5852,76.3949,76.549,28095.0
2020-04-22 10:45:00,84.45,84.53,84.11,84.14,20998.0,76.5671,76.6396,76.2589,76.2861,20998.0
2020-04-22 10:50:00,84.18,84.22,83.76,83.84,20370.0,76.3223,76.3586,75.9415,76.0141,20370.0
2020-04-22 10:55:00,83.89,84.06,83.79,84.06,9458.0,76.0594,76.2135,75.9687,76.2135,9458.0
2020-04-22 11:00:00,84.08,84.25,84.02,84.23,15095.0,76.2317,76.3858,76.1773,76.3677,15095.0
2020-04-22 11:05:00,84.26,84.49,84.26,84.49,18715.0,76.3949,76.6034,76.3949,76.6034,18715.0
2020-04-22 11:10:00,84.51,84.8,84.38,84.78,9238.0,76.6215,76.8844,76.5037,76.8663,9238.0
2020-04-22 11:15:00,84.79,85.35,84.76,85.23,23851.0,76.8754,77.3831,76.8482,77.2743,23851.0
2020-04-22 11:20:00,85.23,85.37,85.14,85.35,22309.0,77.2743,77.4012,77.1927,77.3831,22309.0
2020-04-22 11:25:00,85.35,85.49,85.02,85.06,22210.0,77.3831,77.51,77.0839,77.1202,22210.0
2020-04-22 11:30:00,85.03,85.34,84.95,85.33,15253.0,77.093,77.374,77.0204,77.365,15253.0
2020-04-22 11:35:00,85.28,85.5,85.19,85.5,8801.0,77.3196,77.5191,77.238,77.5191,8801.0
2020-04-22 11:40:00,85.47,85.58,85.37,85.43,11222.0,77.4919,77.5916,77.4012,77.4556,11222.0
2020-04-22 11:45:00,85.42,85.56,85.39,85.49,10249.0,77.4466,77.5735,77.4194,77.51,10249.0
2020-04-22 11:50:00,85.55,85.63,85.45,85.56,8751.0,77.5644,77.637,77.4738,77.5735,8751.0
2020-04-22 11:55:00,85.56,85.64,85.4,85.64,31328.0,77.5735,77.646,77.4284,77.646,31328.0
2020-04-22 12:00:00,85.7,85.87,85.67,85.85,14056.0,77.7004,77.8546,77.6732,77.8364,14056.0
2020-04-22 12:05:00,85.85,85.9,85.77,85.81,9053.0,77.8364,77.8818,77.7639,77.8002,9053.0
2020-04-22 12:10:00,85.85,85.9,85.82,85.86,12840.0,77.8364,77.8818,77.8092,77.8455,12840.0
2020-04-22 12:15:00,85.88,86.3,85.84,86.26,28315.0,77.8636,78.2444,77.8274,78.2082,28315.0
2020-04-22 12:20:00,86.29,86.49,86.2,86.46,26817.0,78.2354,78.4167,78.1538,78.3895,26817.0
2020-04-22 12:25:00,86.44,86.64,86.41,86.59,24097.0,78.3714,78.5527,78.3442,78.5074,24097.0
2020-04-22 12:30:00,86.58,86.61,86.31,86.36,19001.0,78.4983,78.5255,78.2535,78.2988,19001.0
2020-04-22 12:35:00,86.4,86.54,86.36,86.52,10495.0,78.3351,78.462,78.2988,78.4439,10495.0
2020-04-22 12:40:00,86.55,86.77,86.54,86.69,13927.0,78.4711,78.6706,78.462,78.598,13927.0
2020-04-22 12:45:00,86.65,86.73,86.51,86.55,8907.0,78.5618,78.6343,78.4348,78.4711,8907.0
2020-04-22 12:50:00,86.54,86.54,86.27,86.37,18431.0,78.462,78.462,78.2172,78.3079,18431.0
2020-04-22 12:55:00,86.34,86.51,86.34,86.5,13126.0,78.2807,78.4348,78.2807,78.4258,13126.0
2020-04-22 13:00:00,86.51,86.54,86.32,86.35,15859.0,78.4348,78.462,78.2626,78.2898,15859.0
2020-04-22 13:05:00,86.32,86.36,86.09,86.21,13056.0,78.2626,78.2988,78.054,78.1628,13056.0
2020-04-22 13:10:00,86.22,86.3,86.2,86.3,7827.0,78.1719,78.2444,78.1538,78.2444,7827.0
2020-04-22 13:15:00,86.3,86.31,86.19,86.23,14000.0,78.2444,78.2535,78.1447,78.181,14000.0
2020-04-22 13:20:00,86.24,86.52,86.24,86.45,22758.0,78.19,78.4439,78.19,78.3804,22758.0
2020-04-22 13:25:00,86.44,86.44,86.28,86.31,13103.0,78.3714,78.3714,78.2263,78.2535,13103.0
2020-04-22 13:30:00,86.34,86.35,86.15,86.23,8712.0,78.2807,78.2898,78.1084,78.181,8712.0
2020-04-22 13:35:00,86.22,86.23,86.09,86.17,7501.0,78.1719,78.181,78.054,78.1266,7501.0
2020-04-22 13:40:00,86.13,86.33,86.1,86.32,12472.0,78.0903,78.2716,78.0631,78.2626,12472.0
2020-04-22 13:45:00,86.35,86.36,86.21,86.26,8564.0,78.2898,78.2988,78.1628,78.2082,8564.0
2020-04-22 13:50:00,86.26,86.56,86.21,86.43,13262.0,78.2082,78.4802,78.1628,78.3623,13262.0
2020-04-22 13:55:00,86.42,86.47,86.31,86.33,11196.0,78.3532,78.3986,78.2535,78.2716,11196.0
2020-04-22 14:00:00,86.35,86.5,86.3,86.42,10282.0,78.2898,78.4258,78.2444,78.3532,10282.0
2020-04-22 14:05:00,86.43,86.47,86.12,86.24,18595.0,78.3623,78.3986,78.0812,78.19,18595.0
2020-04-22 14:10:00,86.24,86.35,86.2,86.24,15847.0,78.19,78.2898,78.1538,78.19,15847.0
2020-04-22 14:15:00,86.22,86.27,86.11,86.2,17554.0,78.1719,78.2172,78.0722,78.1538,17554.0
2020-04-22 14:20:00,86.23,86.51,86.23,86.51,16187.0,78.181,78.4348,78.181,78.4348,16187.0
2020-04-22 14:25:00,86.49,86.49,86.37,86.39,7323.0,78.4167,78.4167,78.3079,78.326,7323.0
2020-04-22 14:30:00,86.41,86.56,86.41,86.56,8892.0,78.3442,78.4802,78.3442,78.4802,8892.0
2020-04-22 14:35:00,86.54,86.66,86.5,86.59,18918.0,78.462,78.5708,78.4258,78.5074,18918.0
2020-04-22 14:40:00,86.61,86.65,86.43,86.48,9718.0,78.5255,78.5618,78.3623,78.4076,9718.0
2020-04-22 14:45:00,86.46,86.56,86.37,86.56,10399.0,78.3895,78.4802,78.3079,78.4802,10399.0
2020-04-22 14:50:00,86.54,86.6,86.2,86.2,36559.0,78.462,78.5164,78.1538,78.1538,36559.0
2020-04-22 14:55:00,86.13,86.3,86.01,86.11,11479.0,78.0903,78.2444,77.9815,78.0722,11479.0
2020-04-22 15:00:00,86.17,86.31,86.01,86.3,12837.0,78.1266,78.2535,77.9815,78.2444,12837.0
2020-04-22 15:05:00,86.27,86.3,86.08,86.22,15799.0,78.2172,78.2444,78.045,78.1719,15799.0
2020-04-22 15:10:00,86.25,86.33,86.17,86.29,21351.0,78.1991,78.2716,78.1266,78.2354,21351.0
2020-04-22 15:15:00,86.26,86.31,86.16,86.27,12257.0,78.2082,78.2535,78.1175,78.2172,12257.0
2020-04-22 15:20:00,86.26,86.37,86.23,86.27,17568.0,78.2082,78.3079,78.181,78.2172,17568.0
2020-04-22 15:25:00,86.24,86.35,86.23,86.32,51824.0,78.19,78.2898,78.181,78.2626,51824.0
2020-04-22 15:30:00,86.3,86.76,86.3,86.73,89500.0,78.2444,78.6615,78.2444,78.6343,89500.0
2020-04-22 15:35:00,86.76,87.1,86.75,87.06,64330.0,78.6615,78.9698,78.6524,78.9335,64330.0
2020-04-22 15:40:00,87.07,87.26,86.87,87.21,46471.0,78.9426,79.1148,78.7612,79.0695,46471.0
2020-04-22 15:45:00,87.21,87.41,87.15,87.33,124084.0,79.0695,79.2508,79.0151,79.1783,124084.0
2020-04-22 15:50:00,87.32,87.47,87.0,87.36,159156.0,79.1692,79.3052,78.8791,79.2055,159156.0
2020-04-22 15:55:00,87.37,87.38,86.69,86.79,215604.0,79.2146,79.2236,78.598,78.6887,215604.0
2020-04-23 09:30:00,86.68,87.08,86.61,86.79,48144.0,78.589,78.9516,78.5255,78.6887,48144.0
2020-04-23 09:35:00,86.94,87.34,86.61,87.1,12513.0,78.8247,79.1874,78.5255,78.9698,12513.0
2020-04-23 09:40:00,87.1,87.22,86.77,86.81,6114.0,78.9698,79.0786,78.6706,78.7068,6114.0
2020-04-23 09:45:00,86.85,86.97,86.3,86.48,10203.0,78.7431,78.8519,78.2444,78.4076,10203.0
2020-04-23 09:50:00,86.41,86.45,85.75,85.76,29070.0,78.3442,78.3804,77.7458,77.7548,29070.0
2020-04-23 09:55:00,85.79,86.24,85.72,86.23,15520.0,77.782,78.19,77.7186,78.181,15520.0
2020-04-23 10:00:00,86.24,86.29,85.94,86.26,8189.0,78.19,78.2354,77.918,78.2082,8189.0
2020-04-23 10:05:00,86.31,86.59,86.31,86.42,11000.0,78.2535,78.5074,78.2535,78.3532,11000.0
2020-04-23 10:10:00,86.45,86.6,86.34,86.38,14431.0,78.3804,78.5164,78.2807,78.317,14431.0
2020-04-23 10:15:00,86.34,86.34,86.05,86.25,17908.0,78.2807,78.2807,78.0178,78.1991,17908.0
2020-04-23 10:20:00,86.25,86.52,86.23,86.48,26381.0,78.1991,78.4439,78.181,78.4076,26381.0
2020-04-23 10:25:00,86.48,86.48,86.01,86.2,21372.0,78.4076,78.4076,77.9815,78.1538,21372.0
2020-04-23 10:30:00,86.16,86.5,86.07,86.5,17145.0,78.1175,78.4258,78.0359,78.4258,17145.0
2020-04-23 10:35:00,86.42,86.55,86.34,86.55,8623.0,78.3532,78.4711,78.2807,78.4711,8623.0
2020-04-23 10:40:00,86.59,86.76,86.52,86.58,10233.0,78.5074,78.6615,78.4439,78.4983,10233.0
2020-04-23 10:45:00,86.57,86.77,86.22,86.41,24333.0,78.4892,78.6706,78.1719,78.3442,24333.0
2020-04-23 10:50:00,86.38,86.44,86.02,86.15,24921.0,78.317,78.3714,77.9906,78.1084,24921.0
2020-04-23 10:55:00,86.16,86.16,85.8,85.86,11151.0,78.1175,78.1175,77.7911,77.8455,11151.0
2020-04-23 11:00:00,85.75,85.87,85.62,85.84,14174.0,77.7458,77.8546,77.6279,77.8274,14174.0
2020-04-23 11:05:00,85.8,85.96,85.7,85.92,12031.0,77.7911,77.9362,77.7004,77.8999,12031.0
2020-04-23 11:10:00,85.95,86.12,85.85,86.12,8358.0,77.9271,78.0812,77.8364,78.0812,8358.0
2020-04-23 11:15:00,86.08,86.25,86.08,86.14,16612.0,78.045,78.1991,78.045,78.0994,16612.0
2020-04-23 11:20:00,86.13,86.23,86.01,86.19,10847.0,78.0903,78.181,77.9815,78.1447,10847.0
2020-04-23 11:25:00,86.21,86.24,86.1,86.12,6149.0,78.1628,78.19,78.0631,78.0812,6149.0
2020-04-23 11:30:00,86.11,86.18,85.69,85.8,13063.0,78.0722,78.1356,77.6914,77.7911,13063.0
2020-04-23 11:35:00,85.78,85.81,85.52,85.73,19639.0,77.773,77.8002,77.5372,77.7276,19639.0
2020-04-23 11:40:00,85.7,85.96,85.68,85.96,7158.0,77.7004,77.9362,77.6823,77.9362,7158.0
2020-04-23 11:45:00,85.94,85.97,85.61,85.62,11026.0,77.918,77.9452,77.6188,77.6279,11026.0
2020-04-23 11:50:00,85.64,85.83,85.64,85.76,6888.0,77.646,77.8183,77.646,77.7548,6888.0
2020-04-23 11:55:00,85.77,85.91,85.76,85.89,14271.0,77.7639,77.8908,77.7548,77.8727,14271.0
2020-04-23 12:00:00,85.85,86.05,85.8,85.97,9280.0,77.8364,78.0178,77.7911,77.9452,9280.0
2020-04-23 12:05:00,85.94,86.14,85.94,86.1,7127.0,77.918,78.0994,77.918,78.0631,7127.0
2020-04-23 12:10:00,86.1,86.17,86.03,86.17,8845.0,78.0631,78.1266,77.9996,78.1266,8845.0
2020-04-23 12:15:00,86.14,86.25,86.12,86.16,5645.0,78.0994,78.1991,78.0812,78.1175,5645.0
2020-04-23 12:20:00,86.14,86.28,86.07,86.28,7238.0,78.0994,78.2263,78.0359,78.2263,7238.0
2020-04-23 12:25:00,86.26,86.33,86.21,86.21,4911.0,78.2082,78.2716,78.1628,78.1628,4911.0
2020-04-23 12:30:00,86.22,86.29,86.16,86.22,5411.0,78.1719,78.2354,78.1175,78.1719,5411.0
2020-04-23 12:35:00,86.15,86.24,86.0,86.22,4930.0,78.1084,78.19,77.9724,78.1719,4930.0
2020-04-23 12:40:00,86.21,86.3,85.66,85.71,13590.0,78.1628,78.2444,77.6642,77.7095,13590.0
2020-04-23 12:45:00,85.77,85.9,84.95,85.71,20010.0,77.7639,77.8818,77.0204,77.7095,20010.0
2020-04-23 12:50:00,85.46,85.51,85.11,85.43,12888.0,77.4828,77.5282,77.1655,77.4556,12888.0
2020-04-23 12:55:00,85.45,85.57,85.29,85.48,8855.0,77.4738,77.5826,77.3287,77.501,8855.0
2020-04-23 13:00:00,85.49,85.89,85.49,85.83,7958.0,77.51,77.8727,77.51,77.8183,7958.0
2020-04-23 13:05:00,85.83,85.87,85.58,85.74,5225.0,77.8183,77.8546,77.5916,77.7367,5225.0
2020-04-23 13:10:00,85.75,85.93,85.69,85.92,9043.0,77.7458,77.909,77.6914,77.8999,9043.0
2020-04-23 13:15:00,85.92,85.99,85.76,85.76,8404.0,77.8999,77.9634,77.7548,77.7548,8404.0
2020-04-23 13:20:00,85.83,85.83,85.45,85.65,10050.0,77.8183,77.8183,77.4738,77.6551,10050.0
2020-04-23 13:25:00,85.59,85.69,85.44,85.68,6216.0,77.6007,77.6914,77.4647,77.6823,6216.0
2020-04-23 13:30:00,85.68,85.79,85.66,85.73,5250.0,77.6823,77.782,77.6642,77.7276,5250.0
2020-04-23 13:35:00,85.72,85.97,85.66,85.66,23173.0,77.7186,77.9452,77.6642,77.6642,23173.0
2020-04-23 13:40:00,85.76,85.78,85.33,85.43,12196.0,77.7548,77.773,77.365,77.4556,12196.0
2020-04-23 13:45:00,85.4,85.6,85.24,85.24,8213.0,77.4284,77.6098,77.2834,77.2834,8213.0
2020-04-23 13:50:00,85.2,85.33,84.85,84.99,16284.0,77.2471,77.365,76.9298,77.0567,16284.0
2020-04-23 13:55:00,84.95,85.3,84.92,85.12,27712.0,77.0204,77.3378,76.9932,77.1746,27712.0
2020-04-23 14:00:00,85.09,85.19,84.88,85.1,13360.0,77.1474,77.238,76.957,77.1564,13360.0
2020-04-23 14:05:00,85.02,85.13,84.73,84.73,12841.0,77.0839,77.1836,76.821,76.821,12841.0
2020-04-23 14:10:00,84.74,85.09,84.66,84.98,14699.0,76.83,77.1474,76.7575,77.0476,14699.0
2020-04-23 14:15:00,85.06,85.4,85.06,85.2,10598.0,77.1202,77.4284,77.1202,77.2471,10598.0
2020-04-23 14:20:00,85.17,85.43,85.15,85.4,10388.0,77.2199,77.4556,77.2018,77.4284,10388.0
2020-04-23 14:25:00,85.43,85.46,85.14,85.23,9471.0,77.4556,77.4828,77.1927,77.2743,9471.0
2020-04-23 14:30:00,85.25,85.37,85.18,85.19,12917.0,77.2924,77.4012,77.229,77.238,12917.0
2020-04-23 14:35:00,85.2,85.21,84.93,85.04,13874.0,77.2471,77.2562,77.0023,77.102,13874.0
2020-04-23 14:40:00,85.02,85.19,84.94,84.97,18565.0,77.0839,77.238,77.0114,77.0386,18565.0
2020-04-23 14:45:00,84.97,84.99,84.7,84.74,17162.0,77.0386,77.0567,76.7938,76.83,17162.0
2020-04-23 14:50:00,84.78,85.04,84.75,85.01,13902.0,76.8663,77.102,76.8391,77.0748,13902.0
2020-04-23 14:55:00,84.99,85.3,84.98,85.23,13606.0,77.0567,77.3378,77.0476,77.2743,13606.0
2020-04-23 15:00:00,85.25,85.25,84.99,85.0,11516.0,77.2924,77.2924,77.0567,77.0658,11516.0
2020-04-23 15:05:00,84.98,85.09,84.9,84.97,11058.0,77.0476,77.1474,76.9751,77.0386,11058.0
2020-04-23 15:10:00,84.97,84.98,84.63,84.76,17111.0,77.0386,77.0476,76.7303,76.8482,17111.0
2020-04-23 15:15:00,84.76,84.76,84.55,84.7,27058.0,76.8482,76.8482,76.6578,76.7938,27058.0
2020-04-23 15:20:00,84.7,84.96,84.64,84.94,53653.0,76.7938,77.0295,76.7394,77.0114,53653.0
2020-04-23 15:25:00,84.94,85.14,84.86,85.14,19266.0,77.0114,77.1927,76.9388,77.1927,19266.0
2020-04-23 15:30:00,85.12,85.29,85.03,85.12,63117.0,77.1746,77.3287,77.093,77.1746,63117.0
2020-04-23 15:35:00,85.11,85.17,84.87,85.11,30562.0,77.1655,77.2199,76.9479,77.1655,30562.0
2020-04-23 15:40:00,85.13,85.33,85.12,85.12,25881.0,77.1836,77.365,77.1746,77.1746,25881.0
2020-04-23 15:45:00,85.15,85.63,85.15,85.61,44430.0,77.2018,77.637,77.2018,77.6188,44430.0
2020-04-23 15:50:00,85.65,85.75,85.44,85.59,95947.0,77.6551,77.7458,77.4647,77.6007,95947.0
2020-04-23 15:55:00,85.59,85.71,85.44,85.55,118833.0,77.6007,77.7095,77.4647,77.5644,118833.0
2020-04-24 09:30:00,85.78,86.05,85.39,85.53,45996.0,77.773,78.0178,77.4194,77.5463,45996.0
2020-04-24 09:35:00,85.73,86.05,85.41,86.05,11619.0,77.7276,78.0178,77.4375,78.0178,11619.0
2020-04-24 09:40:00,86.0,86.1,85.47,85.64,23454.0,77.9724,78.0631,77.4919,77.646,23454.0
2020-04-24 09:45:00,85.66,85.76,85.28,85.36,21406.0,77.6642,77.7548,77.3196,77.3922,21406.0
2020-04-24 09:50:00,85.34,85.86,85.34,85.7,14128.0,77.374,77.8455,77.374,77.7004,14128.0
2020-04-24 09:55:00,85.72,85.81,85.19,85.34,14981.0,77.7186,77.8002,77.238,77.374,14981.0
2020-04-24 10:00:00,85.25,85.38,84.9,84.99,20683.0,77.2924,77.4103,76.9751,77.0567,20683.0
2020-04-24 10:05:00,85.02,85.23,84.57,84.62,17022.0,77.0839,77.2743,76.6759,76.7212,17022.0
2020-04-24 10:10:00,84.64,85.2,84.63,84.99,18097.0,76.7394,77.2471,76.7303,77.0567,18097.0
2020-04-24 10:15:00,85.01,85.2,84.94,85.17,8363.0,77.0748,77.2471,77.0114,77.2199,8363.0
2020-04-24 10:20:00,85.12,85.26,85.08,85.17,7684.0,77.1746,77.3015,77.1383,77.2199,7684.0
2020-04-24 10:25:00,85.07,85.17,84.87,84.96,10107.0,77.1292,77.2199,76.9479,77.0295,10107.0
2020-04-24 10:30:00,84.99,85.12,84.92,85.08,8403.0,77.0567,77.1746,76.9932,77.1383,8403.0
2020-04-24 10:35:00,85.07,85.31,85.04,85.14,11133.0,77.1292,77.3468,77.102,77.1927,11133.0
2020-04-24 10:40:00,85.16,85.24,85.13,85.21,10918.0,77.2108,77.2834,77.1836,77.2562,10918.0
2020-04-24 10:45:00,85.22,85.29,84.86,85.03,11149.0,77.2652,77.3287,76.9388,77.093,11149.0
2020-04-24 10:50:00,85.02,85.05,84.87,84.91,10008.0,77.0839,77.1111,76.9479,76.9842,10008.0
2020-04-24 10:55:00,84.91,84.92,84.64,84.78,9372.0,76.9842,76.9932,76.7394,76.8663,9372.0
2020-04-24 11:00:00,84.73,84.79,84.51,84.61,8767.0,76.821,76.8754,76.6215,76.7122,8767.0
2020-04-24 11:05:00,84.61,84.73,84.47,84.52,9608.0,76.7122,76.821,76.5852,76.6306,9608.0
2020-04-24 11:10:00,84.47,84.48,84.23,84.4,10411.0,76.5852,76.5943,76.3677,76.5218,10411.0
2020-04-24 11:15:00,84.41,84.76,84.41,84.76,6360.0,76.5309,76.8482,76.5309,76.8482,6360.0
2020-04-24 11:20:00,84.72,84.88,84.7,84.84,5950.0,76.8119,76.957,76.7938,76.9207,5950.0
2020-04-24 11:25:00,84.81,84.84,84.68,84.68,10820.0,76.8935,76.9207,76.7756,76.7756,10820.0
2020-04-24 11:30:00,84.7,84.83,84.54,84.62,9889.0,76.7938,76.9116,76.6487,76.7212,9889.0
2020-04-24 11:35:00,84.58,84.74,84.58,84.68,4439.0,76.685,76.83,76.685,76.7756,4439.0
2020-04-24 11:40:00,84.66,84.84,84.66,84.73,4335.0,76.7575,76.9207,76.7575,76.821,4335.0
2020-04-24 11:45:00,84.71,84.98,84.68,84.98,7004.0,76.8028,77.0476,76.7756,77.0476,7004.0
2020-04-24 11:50:00,84.99,85.03,84.92,84.96,7459.0,77.0567,77.093,76.9932,77.0295,7459.0
2020-04-24 11:55:00,84.92,84.93,84.8,84.87,8106.0,76.9932,77.0023,76.8844,76.9479,8106.0
2020-04-24 12:00:00,84.87,84.91,84.74,84.89,9891.0,76.9479,76.9842,76.83,76.966,9891.0
2020-04-24 12:05:00,84.85,84.98,84.83,84.86,6038.0,76.9298,77.0476,76.9116,76.9388,6038.0
2020-04-24 12:10:00,84.84,84.84,84.74,84.83,5600.0,76.9207,76.9207,76.83,76.9116,5600.0
2020-04-24 12:15:00,84.83,84.98,84.76,84.94,13728.0,76.9116,77.0476,76.8482,77.0114,13728.0
2020-04-24 12:20:00,84.92,84.92,84.74,84.81,12954.0,76.9932,76.9932,76.83,76.8935,12954.0
2020-04-24 12:25:00,84.81,85.01,84.78,85.0,6741.0,76.8935,77.0748,76.8663,77.0658,6741.0
2020-04-24 12:30:00,84.99,85.05,84.88,84.92,6230.0,77.0567,77.1111,76.957,76.9932,6230.0
2020-04-24 12:35:00,84.91,85.06,84.87,85.05,4501.0,76.9842,77.1202,76.9479,77.1111,4501.0
2020-04-24 12:40:00,85.05,85.21,85.05,85.11,4063.0,77.1111,77.2562,77.1111,77.1655,4063.0
2020-04-24 12:45:00,85.11,85.12,85.0,85.05,6398.0,77.1655,77.1746,77.0658,77.1111,6398.0
2020-04-24 12:50:00,85.0,85.0,84.83,84.86,7580.0,77.0658,77.0658,76.9116,76.9388,7580.0
2020-04-24 12:55:00,84.88,84.99,84.87,84.92,5449.0,76.957,77.0567,76.9479,76.9932,5449.0
2020-04-24 13:00:00,84.95,84.95,84.85,84.88,4552.0,77.0204,77.0204,76.9298,76.957,4552.0
2020-04-24 13:05:00,84.87,84.92,84.82,84.82,9812.0,76.9479,76.9932,76.9026,76.9026,9812.0
2020-04-24 13:10:00,84.78,84.87,84.65,84.81,9405.0,76.8663,76.9479,76.7484,76.8935,9405.0
2020-04-24 13:15:00,84.77,84.81,84.7,84.77,15692.0,76.8572,76.8935,76.7938,76.8572,15692.0
2020-04-24 13:20:00,84.76,84.95,84.65,84.87,10497.0,76.8482,77.0204,76.7484,76.9479,10497.0
2020-04-24 13:25:00,84.89,85.2,84.89,85.18,4983.0,76.966,77.2471,76.966,77.229,4983.0
2020-04-24 13:30:00,85.21,85.22,85.03,85.07,11306.0,77.2562,77.2652,77.093,77.1292,11306.0
2020-04-24 13:35:00,85.12,85.21,85.07,85.17,12537.0,77.1746,77.2562,77.1292,77.2199,12537.0
2020-04-24 13:40:00,85.19,85.3,85.19,85.29,11040.0,77.238,77.3378,77.238,77.3287,11040.0
2020-04-24 13:45:00,85.29,85.3,85.16,85.21,6545.0,77.3287,77.3378,77.2108,77.2562,6545.0
2020-04-24 13:50:00,85.18,85.2,85.07,85.09,7374.0,77.229,77.2471,77.1292,77.1474,7374.0
2020-04-24 13:55:00,85.1,85.28,85.06,85.28,8887.0,77.1564,77.3196,77.1202,77.3196,8887.0
2020-04-24 14:00:00,85.28,85.35,85.16,85.3,8933.0,77.3196,77.3831,77.2108,77.3378,8933.0
2020-04-24 14:05:00,85.3,85.49,85.27,85.44,9440.0,77.3378,77.51,77.3106,77.4647,9440.0
2020-04-24 14:10:00,85.44,85.5,85.34,85.37,15140.0,77.4647,77.5191,77.374,77.4012,15140.0
2020-04-24 14:15:00,85.36,85.46,85.31,85.36,24533.0,77.3922,77.4828,77.3468,77.3922,24533.0
2020-04-24 14:20:00,85.36,85.48,85.35,85.38,11559.0,77.3922,77.501,77.3831,77.4103,11559.0
2020-04-24 14:25:00,85.36,85.39,85.26,85.34,4612.0,77.3922,77.4194,77.3015,77.374,4612.0
2020-04-24 14:30:00,85.38,85.42,85.3,85.31,7350.0,77.4103,77.4466,77.3378,77.3468,7350.0
2020-04-24 14:35:00,85.27,85.47,85.22,85.47,9641.0,77.3106,77.4919,77.2652,77.4919,9641.0
2020-04-24 14:40:00,85.49,85.6,85.42,85.53,6801.0,77.51,77.6098,77.4466,77.5463,6801.0
2020-04-24 14:45:00,85.55,85.69,85.49,85.59,11525.0,77.5644,77.6914,77.51,77.6007,11525.0
2020-04-24 14:50:00,85.61,85.67,85.44,85.46,8207.0,77.6188,77.6732,77.4647,77.4828,8207.0
2020-04-24 14:55:00,85.5,85.59,85.5,85.54,14843.0,77.5191,77.6007,77.5191,77.5554,14843.0
2020-04-24 15:00:00,85.56,85.57,85.3,85.42,56138.0,77.5735,77.5826,77.3378,77.4466,56138.0
2020-04-24 15:05:00,85.45,85.71,85.44,85.71,30961.0,77.4738,77.7095,77.4647,77.7095,30961.0
2020-04-24 15:10:00,85.74,85.79,85.62,85.76,10749.0,77.7367,77.782,77.6279,77.7548,10749.0
2020-04-24 15:15:00,85.7,85.76,85.63,85.7,15866.0,77.7004,77.7548,77.637,77.7004,15866.0
2020-04-24 15:20:00,85.73,85.77,85.64,85.75,10075.0,77.7276,77.7639,77.646,77.7458,10075.0
2020-04-24 15:25:00,85.73,85.84,85.71,85.81,9534.0,77.7276,77.8274,77.7095,77.8002,9534.0
2020-04-24 15:30:00,85.84,86.04,85.82,86.0,23288.0,77.8274,78.0087,77.8092,77.9724,23288.0
2020-04-24 15:35:00,86.0,86.17,85.99,86.16,12084.0,77.9724,78.1266,77.9634,78.1175,12084.0
2020-04-24 15:40:00,86.15,86.35,86.14,86.25,19147.0,78.1084,78.2898,78.0994,78.1991,19147.0
2020-04-24 15:45:00,86.24,86.4,86.24,86.4,34670.0,78.19,78.3351,78.19,78.3351,34670.0
2020-04-24 15:50:00,86.38,86.39,85.74,86.06,86525.0,78.317,78.326,77.7367,78.0268,86525.0
2020-04-24 15:55:00,86.05,86.17,85.8,85.88,118343.0,78.0178,78.1266,77.7911,77.8636,118343.0
2020-04-27 09:30:00,87.1,87.81,87.01,87.54,69619.0,78.9698,79.6135,78.8882,79.3687,69619.0
2020-04-27 09:35:00,87.48,88.37,87.42,87.9,27702.0,79.3143,80.1212,79.2599,79.6951,27702.0
2020-04-27 09:40:00,87.78,87.89,87.41,87.5,28348.0,79.5863,79.686,79.2508,79.3324,28348.0
2020-04-27 09:45:00,87.64,87.64,87.13,87.22,13067.0,79.4593,79.4593,78.997,79.0786,13067.0
2020-04-27 09:50:00,87.25,87.34,86.98,87.1,15977.0,79.1058,79.1874,78.861,78.9698,15977.0
2020-04-27 09:55:00,87.13,87.3,87.04,87.19,13567.0,78.997,79.1511,78.9154,79.0514,13567.0
2020-04-27 10:00:00,87.23,87.4,87.1,87.15,27610.0,79.0876,79.2418,78.9698,79.0151,27610.0
2020-04-27 10:05:00,87.17,87.25,87.07,87.18,25875.0,79.0332,79.1058,78.9426,79.0423,25875.0
2020-04-27 10:10:00,87.2,87.69,87.2,87.63,18278.0,79.0604,79.5047,79.0604,79.4503,18278.0
2020-04-27 10:15:00,87.62,87.97,87.56,87.94,12345.0,79.4412,79.7585,79.3868,79.7313,12345.0
2020-04-27 10:20:00,87.98,88.09,87.51,87.52,25127.0,79.7676,79.8673,79.3415,79.3506,25127.0
2020-04-27 10:25:00,87.58,87.84,87.38,87.84,20990.0,79.405,79.6407,79.2236,79.6407,20990.0
2020-04-27 10:30:00,87.79,88.12,87.75,88.02,21801.0,79.5953,79.8945,79.5591,79.8039,21801.0
2020-04-27 10:35:00,88.03,88.11,87.96,88.11,21995.0,79.8129,79.8855,79.7495,79.8855,21995.0
2020-04-27 10:40:00,88.08,88.17,87.94,88.13,15493.0,79.8583,79.9399,79.7313,79.9036,15493.0
2020-04-27 10:45:00,88.07,88.15,87.96,88.14,8778.0,79.8492,79.9217,79.7495,79.9127,8778.0
2020-04-27 10:50:00,88.13,88.28,88.07,88.2,7885.0,79.9036,80.0396,79.8492,79.9671,7885.0
2020-04-27 10:55:00,88.19,88.27,88.18,88.25,20446.0,79.958,80.0305,79.9489,80.0124,20446.0
2020-04-27 11:00:00,88.26,88.37,87.96,88.0,31316.0,80.0215,80.1212,79.7495,79.7857,31316.0
2020-04-27 11:05:00,87.94,87.97,87.59,87.59,14107.0,79.7313,79.7585,79.414,79.414,14107.0
2020-04-27 11:10:00,87.57,87.86,87.57,87.73,7442.0,79.3959,79.6588,79.3959,79.5409,7442.0
2020-04-27 11:15:00,87.73,87.85,87.61,87.74,8907.0,79.5409,79.6497,79.4321,79.55,8907.0
2020-04-27 11:20:00,87.7,87.91,87.68,87.73,8990.0,79.5137,79.7041,79.4956,79.5409,8990.0
2020-04-27 11:25:00,87.76,87.91,87.71,87.91,6573.0,79.5681,79.7041,79.5228,79.7041,6573.0
2020-04-27 11:30:00,87.92,88.2,87.84,88.2,18974.0,79.7132,79.9671,79.6407,79.9671,18974.0
2020-04-27 11:35:00,88.22,88.22,88.05,88.12,6466.0,79.9852,79.9852,79.8311,79.8945,6466.0
2020-04-27 11:40:00,88.14,88.17,88.08,88.15,6176.0,79.9127,79.9399,79.8583,79.9217,6176.0
2020-04-27 11:45:00,88.16,88.16,87.98,88.0,17045.0,79.9308,79.9308,79.7676,79.7857,17045.0
2020-04-27 11:50:00,88.02,88.2,87.99,88.2,17755.0,79.8039,79.9671,79.7767,79.9671,17755.0
2020-04-27 11:55:00,88.2,88.36,88.19,88.3,7654.0,79.9671,80.1121,79.958,80.0577,7654.0
2020-04-27 12:00:00,88.35,88.39,88.07,88.16,12019.0,80.1031,80.1393,79.8492,79.9308,12019.0
2020-04-27 12:05:00,88.17,88.37,88.14,88.37,4351.0,79.9399,80.1212,79.9127,80.1212,4351.0
2020-04-27 12:10:00,88.45,88.5,88.22,88.39,8862.0,80.1937,80.2391,79.9852,80.1393,8862.0
2020-04-27 12:15:00,88.34,88.38,88.15,88.28,7451.0,80.094,80.1303,79.9217,80.0396,7451.0
2020-04-27 12:20:00,88.25,88.27,88.1,88.14,10245.0,80.0124,80.0305,79.8764,79.9127,10245.0
2020-04-27 12:25:00,88.11,88.18,88.04,88.14,4263.0,79.8855,79.9489,79.822,79.9127,4263.0
2020-04-27 12:30:00,88.16,88.36,88.15,88.36,4042.0,79.9308,80.1121,79.9217,80.1121,4042.0
2020-04-27 12:35:00,88.36,88.38,88.26,88.31,5215.0,80.1121,80.1303,80.0215,80.0668,5215.0
2020-04-27 12:40:00,88.3,88.34,88.27,88.32,10325.0,80.0577,80.094,80.0305,80.0759,10325.0
2020-04-27 12:45:00,88.33,88.52,88.33,88.5,10962.0,80.0849,80.2572,80.0849,80.2391,10962.0
2020-04-27 12:50:00,88.47,88.59,88.37,88.41,7600.0,80.2119,80.3207,80.1212,80.1575,7600.0
2020-04-27 12:55:00,88.42,88.57,88.42,88.57,6873.0,80.1665,80.3025,80.1665,80.3025,6873.0
2020-04-27 13:00:00,88.57,88.58,88.13,88.18,9811.0,80.3025,80.3116,79.9036,79.9489,9811.0
2020-04-27 13:05:00,88.12,88.17,88.02,88.08,6204.0,79.8945,79.9399,79.8039,79.8583,6204.0
2020-04-27 13:10:00,88.07,88.1,88.0,88.06,7300.0,79.8492,79.8764,79.7857,79.8401,7300.0
2020-04-27 13:15:00,88.07,88.07,87.87,87.88,12289.0,79.8492,79.8492,79.6679,79.6769,12289.0
2020-04-27 13:20:00,87.86,88.0,87.83,87.85,6469.0,79.6588,79.7857,79.6316,79.6497,6469.0
2020-04-27 13:25:00,87.86,87.97,87.77,87.9,11117.0,79.6588,79.7585,79.5772,79.6951,11117.0
2020-04-27 13:30:00,87.9,88.09,87.87,87.92,13279.0,79.6951,79.8673,79.6679,79.7132,13279.0
2020-04-27 13:35:00,87.95,88.02,87.84,87.84,5238.0,79.7404,79.8039,79.6407,79.6407,5238.0
2020-04-27 13:40:00,87.78,87.82,87.57,87.57,8247.0,79.5863,79.6225,79.3959,79.3959,8247.0
2020-04-27 13:45:00,87.56,87.73,87.48,87.65,8923.0,79.3868,79.5409,79.3143,79.4684,8923.0
2020-04-27 13:50:00,87.65,87.76,87.63,87.71,6206.0,79.4684,79.5681,79.4503,79.5228,6206.0
2020-04-27 13:55:00,87.72,87.78,87.58,87.61,11788.0,79.5319,79.5863,79.405,79.4321,11788.0
2020-04-27 14:00:00,87.62,87.92,87.62,87.88,7227.0,79.4412,79.7132,79.4412,79.6769,7227.0
2020-04-27 14:05:00,87.86,87.88,87.7,87.72,6994.0,79.6588,79.6769,79.5137,79.5319,6994.0
2020-04-27 14:10:00,87.7,87.76,87.7,87.74,5486.0,79.5137,79.5681,79.5137,79.55,5486.0
2020-04-27 14:15:00,87.73,87.83,87.69,87.76,5399.0,79.5409,79.6316,79.5047,79.5681,5399.0
2020-04-27 14:20:00,87.79,87.79,87.66,87.68,8003.0,79.5953,79.5953,79.4775,79.4956,8003.0
2020-04-27 14:25:00,87.69,87.79,87.66,87.68,8500.0,79.5047,79.5953,79.4775,79.4956,8500.0
2020-04-27 14:30:00,87.69,87.8,87.61,87.69,7518.0,79.5047,79.6044,79.4321,79.5047,7518.0
2020-04-27 14:35:00,87.72,87.77,87.68,87.75,7271.0,79.5319,79.5772,79.4956,79.5591,7271.0
2020-04-27 14:40:00,87.75,87.96,87.72,87.82,10818.0,79.5591,79.7495,79.5319,79.6225,10818.0
2020-04-27 14:45:00,87.88,88.21,87.85,88.14,6309.0,79.6769,79.9761,79.6497,79.9127,6309.0
2020-04-27 14:50:00,88.11,88.3,88.05,88.29,11629.0,79.8855,80.0577,79.8311,80.0487,11629.0
2020-04-27 14:55:00,88.32,88.32,88.18,88.25,14041.0,80.0759,80.0759,79.9489,80.0124,14041.0
2020-04-27 15:00:00,88.23,88.51,88.23,88.51,13033.0,79.9943,80.2481,79.9943,80.2481,13033.0
2020-04-27 15:05:00,88.52,88.63,88.44,88.45,17900.0,80.2572,80.3569,80.1847,80.1937,17900.0
2020-04-27 15:10:00,88.43,88.63,88.43,88.58,16483.0,80.1756,80.3569,80.1756,80.3116,16483.0
2020-04-27 15:15:00,88.58,88.65,88.47,88.62,14346.0,80.3116,80.3751,80.2119,80.3479,14346.0
2020-04-27 15:20:00,88.65,88.71,88.52,88.52,22192.0,80.3751,80.4295,80.2572,80.2572,22192.0
2020-04-27 15:25:00,88.52,88.53,88.41,88.44,16008.0,80.2572,80.2663,80.1575,80.1847,16008.0
2020-04-27 15:30:00,88.46,88.64,88.45,88.51,24340.0,80.2028,80.366,80.1937,80.2481,24340.0
2020-04-27 15:35:00,88.5,88.51,88.41,88.43,13905.0,80.2391,80.2481,80.1575,80.1756,13905.0
2020-04-27 15:40:00,88.43,88.56,88.37,88.5,29790.0,80.1756,80.2935,80.1212,80.2391,29790.0
2020-04-27 15:45:00,88.5,88.51,88.31,88.51,22338.0,80.2391,80.2481,80.0668,80.2481,22338.0
2020-04-27 15:50:00,88.53,88.59,88.28,88.32,38353.0,80.2663,80.3207,80.0396,80.0759,38353.0
2020-04-27 15:55:00,88.31,88.34,88.08,88.19,71144.0,80.0668,80.094,79.8583,79.958,71144.0
2020-04-28 09:30:00,90.12,90.47,89.22,89.41,85516.0,81.7079,82.0252,80.8919,81.0641,85516.0
2020-04-28 09:35:00,89.26,89.67,89.11,89.12,47789.0,80.9281,81.2999,80.7921,80.8012,47789.0
2020-04-28 09:40:00,89.16,89.37,88.82,89.21,68294.0,80.8375,81.0279,80.5292,80.8828,68294.0
2020-04-28 09:45:00,89.2,89.8,89.19,89.4,26382.0,80.8737,81.4177,80.8647,81.0551,26382.0
2020-04-28 09:50:00,89.46,89.63,89.33,89.43,65148.0,81.1095,81.2636,80.9916,81.0823,65148.0
2020-04-28 09:55:00,89.44,89.46,88.78,89.0,40065.0,81.0913,81.1095,80.4929,80.6924,40065.0
2020-04-28 10:00:00,89.02,89.06,88.38,88.9,51835.0,80.7105,80.7468,80.1303,80.6017,51835.0
2020-04-28 10:05:00,88.97,89.46,88.91,89.46,32891.0,80.6652,81.1095,80.6108,81.1095,32891.0
2020-04-28 10:10:00,89.47,89.5,89.18,89.43,22604.0,81.1185,81.1457,80.8556,81.0823,22604.0
2020-04-28 10:15:00,89.42,89.87,89.39,89.64,18342.0,81.0732,81.4812,81.046,81.2727,18342.0
2020-04-28 10:20:00,89.63,89.72,89.41,89.52,14465.0,81.2636,81.3452,81.0641,81.1639,14465.0
2020-04-28 10:25:00,89.5,89.7,89.27,89.41,16520.0,81.1457,81.3271,80.9372,81.0641,16520.0
2020-04-28 10:30:00,89.41,89.48,89.23,89.4,17639.0,81.0641,81.1276,80.9009,81.0551,17639.0
2020-04-28 10:35:00,89.39,89.6,89.39,89.48,12601.0,81.046,81.2364,81.046,81.1276,12601.0
2020-04-28 10:40:00,89.46,89.48,89.19,89.28,22293.0,81.1095,81.1276,80.8647,80.9463,22293.0
2020-04-28 10:45:00,89.25,89.37,88.6,88.6,66112.0,80.9191,81.0279,80.3297,80.3297,66112.0
2020-04-28 10:50:00,88.55,88.55,87.62,87.66,38669.0,80.2844,80.2844,79.4412,79.4775,38669.0
2020-04-28 10:55:00,87.7,87.7,87.21,87.41,55817.0,79.5137,79.5137,79.0695,79.2508,55817.0
2020-04-28 11:00:00,87.45,87.94,87.28,87.77,18639.0,79.2871,79.7313,79.133,79.5772,18639.0
2020-04-28 11:05:00,87.79,88.25,87.41,88.0,21660.0,79.5953,80.0124,79.2508,79.7857,21660.0
2020-04-28 11:10:00,88.05,88.25,87.98,88.04,14407.0,79.8311,80.0124,79.7676,79.822,14407.0
2020-04-28 11:15:00,88.04,88.14,87.86,87.94,20177.0,79.822,79.9127,79.6588,79.7313,20177.0
2020-04-28 11:20:00,87.92,88.04,87.8,87.95,33391.0,79.7132,79.822,79.6044,79.7404,33391.0
2020-04-28 11:25:00,87.98,88.24,87.93,88.09,27507.0,79.7676,80.0033,79.7223,79.8673,27507.0
2020-04-28 11:30:00,88.09,88.35,88.0,88.18,32724.0,79.8673,80.1031,79.7857,79.9489,32724.0
2020-04-28 11:35:00,88.21,88.65,88.14,88.4,16908.0,79.9761,80.3751,79.9127,80.1484,16908.0
2020-04-28 11:40:00,88.33,88.58,88.24,88.49,10534.0,80.0849,80.3116,80.0033,80.23,10534.0
2020-04-28 11:45:00,88.56,88.61,88.41,88.55,16067.0,80.2935,80.3388,80.1575,80.2844,16067.0
2020-04-28 11:50:00,88.63,88.63,88.42,88.42,18037.0,80.3569,80.3569,80.1665,80.1665,18037.0
2020-04-28 11:55:00,88.47,88.62,88.37,88.59,8713.0,80.2119,80.3479,80.1212,80.3207,8713.0
2020-04-28 12:00:00,88.62,88.67,88.25,88.3,20492.0,80.3479,80.3932,80.0124,80.0577,20492.0
2020-04-28 12:05:00,88.26,88.56,88.26,88.56,27431.0,80.0215,80.2935,80.0215,80.2935,27431.0
2020-04-28 12:10:00,88.57,88.86,88.57,88.73,11410.0,80.3025,80.5655,80.3025,80.4476,11410.0
2020-04-28 12:15:00,88.63,88.65,88.37,88.54,14050.0,80.3569,80.3751,80.1212,80.2753,14050.0
2020-04-28 12:20:00,88.54,88.66,88.48,88.53,6341.0,80.2753,80.3841,80.2209,80.2663,6341.0
2020-04-28 12:25:00,88.57,88.68,88.54,88.64,8812.0,80.3025,80.4023,80.2753,80.366,8812.0
2020-04-28 12:30:00,88.64,88.89,88.61,88.88,7623.0,80.366,80.5927,80.3388,80.5836,7623.0
2020-04-28 12:35:00,88.9,89.17,88.87,89.17,15812.0,80.6017,80.8465,80.5745,80.8465,15812.0
2020-04-28 12:40:00,89.15,89.19,88.97,89.11,24591.0,80.8284,80.8647,80.6652,80.7921,24591.0
2020-04-28 12:45:00,89.12,89.12,88.9,89.09,15382.0,80.8012,80.8012,80.6017,80.774,15382.0
2020-04-28 12:50:00,89.09,89.12,88.92,89.0,22234.0,80.774,80.8012,80.6199,80.6924,22234.0
2020-04-28 12:55:00,89.02,89.45,89.01,89.31,22407.0,80.7105,81.1004,80.7015,80.9735,22407.0
2020-04-28 13:00:00,89.31,89.44,89.28,89.33,5549.0,80.9735,81.0913,80.9463,80.9916,5549.0
2020-04-28 13:05:00,89.34,89.48,89.27,89.41,16891.0,81.0007,81.1276,80.9372,81.0641,16891.0
2020-04-28 13:10:00,89.41,89.42,89.27,89.28,10842.0,81.0641,81.0732,80.9372,80.9463,10842.0
2020-04-28 13:15:00,89.27,89.29,89.14,89.25,6808.0,80.9372,80.9553,80.8193,80.9191,6808.0
2020-04-28 13:20:00,89.25,89.35,89.2,89.31,9500.0,80.9191,81.0097,80.8737,80.9735,9500.0
2020-04-28 13:25:00,89.33,89.5,89.3,89.46,16249.0,80.9916,81.1457,80.9644,81.1095,16249.0
2020-04-28 13:30:00,89.43,89.53,89.26,89.28,14298.0,81.0823,81.1729,80.9281,80.9463,14298.0
2020-04-28 13:35:00,89.29,89.38,89.27,89.28,5590.0,80.9553,81.0369,80.9372,80.9463,5590.0
2020-04-28 13:40:00,89.3,89.53,89.23,89.47,7074.0,80.9644,81.1729,80.9009,81.1185,7074.0
2020-04-28 13:45:00,89.47,89.48,89.3,89.3,6172.0,81.1185,81.1276,80.9644,80.9644,6172.0
2020-04-28 13:50:00,89.27,89.28,88.97,89.01,11664.0,80.9372,80.9463,80.6652,80.7015,11664.0
2020-04-28 13:55:00,89.03,89.03,88.79,88.88,41253.0,80.7196,80.7196,80.502,80.5836,41253.0
2020-04-28 14:00:00,88.9,88.98,88.81,88.97,23492.0,80.6017,80.6743,80.5201,80.6652,23492.0
2020-04-28 14:05:00,88.97,88.97,88.77,88.9,14476.0,80.6652,80.6652,80.4839,80.6017,14476.0
2020-04-28 14:10:00,88.91,89.21,88.9,89.21,10669.0,80.6108,80.8828,80.6017,80.8828,10669.0
2020-04-28 14:15:00,89.2,89.39,89.19,89.26,7800.0,80.8737,81.046,80.8647,80.9281,7800.0
2020-04-28 14:20:00,89.21,89.26,89.05,89.12,8351.0,80.8828,80.9281,80.7377,80.8012,8351.0
2020-04-28 14:25:00,89.08,89.15,89.02,89.13,20949.0,80.7649,80.8284,80.7105,80.8103,20949.0
2020-04-28 14:30:00,89.15,89.3,89.12,89.15,21459.0,80.8284,80.9644,80.8012,80.8284,21459.0
2020-04-28 14:35:00,89.19,89.19,88.89,88.89,12174.0,80.8647,80.8647,80.5927,80.5927,12174.0
2020-04-28 14:40:00,88.91,89.03,88.85,89.01,13535.0,80.6108,80.7196,80.5564,80.7015,13535.0
2020-04-28 14:45:00,88.99,89.11,88.94,89.06,17568.0,80.6833,80.7921,80.638,80.7468,17568.0
2020-04-28 14:50:00,89.05,89.41,89.01,89.34,19105.0,80.7377,81.0641,80.7015,81.0007,19105.0
2020-04-28 14:55:00,89.35,89.47,89.29,89.32,11463.0,81.0097,81.1185,80.9553,80.9825,11463.0
2020-04-28 15:00:00,89.31,89.37,89.13,89.36,9109.0,80.9735,81.0279,80.8103,81.0188,9109.0
2020-04-28 15:05:00,89.37,89.39,89.22,89.25,8407.0,81.0279,81.046,80.8919,80.9191,8407.0
2020-04-28 15:10:00,89.26,89.32,89.2,89.25,13744.0,80.9281,80.9825,80.8737,80.9191,13744.0
2020-04-28 15:15:00,89.23,89.4,89.23,89.35,26135.0,80.9009,81.0551,80.9009,81.0097,26135.0
2020-04-28 15:20:00,89.32,89.57,89.14,89.39,18274.0,80.9825,81.2092,80.8193,81.046,18274.0
2020-04-28 15:25:00,89.39,89.46,89.32,89.37,16872.0,81.046,81.1095,80.9825,81.0279,16872.0
2020-04-28 15:30:00,89.34,89.41,89.13,89.13,24226.0,81.0007,81.0641,80.8103,80.8103,24226.0
2020-04-28 15:35:00,89.14,89.19,89.02,89.15,18878.0,80.8193,80.8647,80.7105,80.8284,18878.0
2020-04-28 15:40:00,89.17,89.18,88.92,88.92,26222.0,80.8465,80.8556,80.6199,80.6199,26222.0
2020-04-28 15:45:00,88.94,89.21,88.65,88.65,62257.0,80.638,80.8828,80.3751,80.3751,62257.0
2020-04-28 15:50:00,88.61,88.74,88.41,88.51,63075.0,80.3388,80.4567,80.1575,80.2481,63075.0
2020-04-28 15:55:00,88.52,88.66,88.29,88.37,164869.0,80.2572,80.3841,80.0487,80.1212,164869.0
2020-04-29 09:30:00,90.39,90.53,89.04,90.45,48318.0,81.9527,82.0796,80.7287,82.0071,48318.0
2020-04-29 09:35:00,90.26,90.31,88.5,88.55,52467.0,81.8348,81.8801,80.2391,80.2844,52467.0
2020-04-29 09:40:00,88.5,89.42,88.38,89.13,63543.0,80.2391,81.0732,80.1303,80.8103,63543.0
2020-04-29 09:45:00,89.21,90.03,89.14,89.52,95902.0,80.8828,81.6263,80.8193,81.1639,95902.0
2020-04-29 09:50:00,89.51,89.78,89.35,89.51,22877.0,81.1548,81.3996,81.0097,81.1548,22877.0
2020-04-29 09:55:00,89.6,90.0,89.57,89.74,21592.0,81.2364,81.5991,81.2092,81.3633,21592.0
2020-04-29 10:00:00,89.73,89.75,88.53,88.64,60821.0,81.3543,81.3724,80.2663,80.366,60821.0
2020-04-29 10:05:00,88.68,88.72,87.58,87.69,52955.0,80.4023,80.4385,79.405,79.5047,52955.0
2020-04-29 10:10:00,87.61,87.72,87.1,87.59,63096.0,79.4321,79.5319,78.9698,79.414,63096.0
2020-04-29 10:15:00,87.65,88.39,87.44,88.2,44370.0,79.4684,80.1393,79.278,79.9671,44370.0
2020-04-29 10:20:00,88.24,88.44,87.8,88.24,51004.0,80.0033,80.1847,79.6044,80.0033,51004.0
2020-04-29 10:25:00,88.29,88.53,87.99,88.25,44377.0,80.0487,80.2663,79.7767,80.0124,44377.0
2020-04-29 10:30:00,88.21,88.87,87.95,88.75,69747.0,79.9761,80.5745,79.7404,80.4657,69747.0
2020-04-29 10:35:00,88.75,89.1,88.49,88.51,26542.0,80.4657,80.7831,80.23,80.2481,26542.0
2020-04-29 10:40:00,88.5,89.25,88.43,89.14,23519.0,80.2391,80.9191,80.1756,80.8193,23519.0
2020-04-29 10:45:00,89.17,89.3,89.01,89.3,27330.0,80.8465,80.9644,80.7015,80.9644,27330.0
2020-04-29 10:50:00,89.35,89.35,88.96,89.11,26303.0,81.0097,81.0097,80.6561,80.7921,26303.0
2020-04-29 10:55:00,89.11,89.26,88.88,88.91,21567.0,80.7921,80.9281,80.5836,80.6108,21567.0
2020-04-29 11:00:00,88.92,89.12,88.7,88.89,25715.0,80.6199,80.8012,80.4204,80.5927,25715.0
2020-04-29 11:05:00,88.84,89.1,88.77,88.88,23835.0,80.5473,80.7831,80.4839,80.5836,23835.0
2020-04-29 11:10:00,88.86,88.86,88.18,88.2,16342.0,80.5655,80.5655,79.9489,79.9671,16342.0
2020-04-29 11:15:00,88.26,88.39,88.16,88.21,9402.0,80.0215,80.1393,79.9308,79.9761,9402.0
2020-04-29 11:20:00,88.21,88.38,88.1,88.17,17870.0,79.9761,80.1303,79.8764,79.9399,17870.0
2020-04-29 11:25:00,88.2,88.33,87.79,88.07,12890.0,79.9671,80.0849,79.5953,79.8492,12890.0
2020-04-29 11:30:00,88.03,88.15,87.8,87.95,16162.0,79.8129,79.9217,79.6044,79.7404,16162.0
2020-04-29 11:35:00,87.87,87.87,87.59,87.82,9209.0,79.6679,79.6679,79.414,79.6225,9209.0
2020-04-29 11:40:00,87.85,87.85,87.56,87.62,5873.0,79.6497,79.6497,79.3868,79.4412,5873.0
2020-04-29 11:45:00,87.55,87.83,87.5,87.8,32349.0,79.3778,79.6316,79.3324,79.6044,32349.0
2020-04-29 11:50:00,87.72,87.82,87.66,87.78,13267.0,79.5319,79.6225,79.4775,79.5863,13267.0
2020-04-29 11:55:00,87.73,87.82,87.53,87.58,20956.0,79.5409,79.6225,79.3596,79.405,20956.0
2020-04-29 12:00:00,87.59,87.62,87.41,87.54,11119.0,79.414,79.4412,79.2508,79.3687,11119.0
2020-04-29 12:05:00,87.53,87.58,87.27,87.3,15219.0,79.3596,79.405,79.1239,79.1511,15219.0
2020-04-29 12:10:00,87.3,87.6,87.05,87.6,18351.0,79.1511,79.4231,78.9244,79.4231,18351.0
2020-04-29 12:15:00,87.6,87.69,87.5,87.65,11992.0,79.4231,79.5047,79.3324,79.4684,11992.0
2020-04-29 12:20:00,87.62,87.91,87.56,87.91,12297.0,79.4412,79.7041,79.3868,79.7041,12297.0
2020-04-29 12:25:00,87.84,87.87,87.69,87.84,6586.0,79.6407,79.6679,79.5047,79.6407,6586.0
2020-04-29 12:30:00,87.88,88.14,87.87,88.09,8551.0,79.6769,79.9127,79.6679,79.8673,8551.0
2020-04-29 12:35:00,88.07,88.14,87.94,88.07,21885.0,79.8492,79.9127,79.7313,79.8492,21885.0
2020-04-29 12:40:00,88.05,88.08,87.81,87.91,11419.0,79.8311,79.8583,79.6135,79.7041,11419.0
2020-04-29 12:45:00,87.97,88.06,87.91,88.02,19904.0,79.7585,79.8401,79.7041,79.8039,19904.0
2020-04-29 12:50:00,88.02,88.04,87.7,87.73,10247.0,79.8039,79.822,79.5137,79.5409,10247.0
2020-04-29 12:55:00,87.75,87.81,87.57,87.63,7243.0,79.5591,79.6135,79.3959,79.4503,7243.0
2020-04-29 13:00:00,87.65,87.91,87.59,87.84,17457.0,79.4684,79.7041,79.414,79.6407,17457.0
2020-04-29 13:05:00,87.81,87.88,87.72,87.88,6859.0,79.6135,79.6769,79.5319,79.6769,6859.0
2020-04-29 13:10:00,87.91,87.91,87.68,87.69,10241.0,79.7041,79.7041,79.4956,79.5047,10241.0
2020-04-29 13:15:00,87.71,87.71,87.54,87.58,9619.0,79.5228,79.5228,79.3687,79.405,9619.0
2020-04-29 13:20:00,87.59,87.66,87.31,87.36,9849.0,79.414,79.4775,79.1602,79.2055,9849.0
2020-04-29 13:25:00,87.39,87.5,87.26,87.28,10916.0,79.2327,79.3324,79.1148,79.133,10916.0
2020-04-29 13:30:00,87.31,87.37,87.13,87.3,11673.0,79.1602,79.2146,78.997,79.1511,11673.0
2020-04-29 13:35:00,87.32,87.37,86.83,86.99,41590.0,79.1692,79.2146,78.725,78.87,41590.0
2020-04-29 13:40:00,86.97,87.0,86.76,86.8,12945.0,78.8519,78.8791,78.6615,78.6978,12945.0
2020-04-29 13:45:00,86.78,86.79,86.39,86.44,26375.0,78.6796,78.6887,78.326,78.3714,26375.0
2020-04-29 13:50:00,86.45,86.68,86.41,86.44,16756.0,78.3804,78.589,78.3442,78.3714,16756.0
2020-04-29 13:55:00,86.42,86.59,86.25,86.3,10569.0,78.3532,78.5074,78.1991,78.2444,10569.0
2020-04-29 14:00:00,86.33,86.75,86.3,86.55,12453.0,78.2716,78.6524,78.2444,78.4711,12453.0
2020-04-29 14:05:00,86.58,87.05,86.57,87.05,23822.0,78.4983,78.9244,78.4892,78.9244,23822.0
2020-04-29 14:10:00,86.99,87.14,86.66,86.9,21564.0,78.87,79.006,78.5708,78.7884,21564.0
2020-04-29 14:15:00,86.93,87.08,86.78,86.95,8647.0,78.8156,78.9516,78.6796,78.8338,8647.0
2020-04-29 14:20:00,86.94,87.02,86.88,86.93,9910.0,78.8247,78.8972,78.7703,78.8156,9910.0
2020-04-29 14:25:00,86.9,87.13,86.89,87.13,12622.0,78.7884,78.997,78.7794,78.997,12622.0
2020-04-29 14:30:00,87.17,87.23,86.91,87.13,14374.0,79.0332,79.0876,78.7975,78.997,14374.0
2020-04-29 14:35:00,87.13,87.32,87.03,87.23,22092.0,78.997,79.1692,78.9063,79.0876,22092.0
2020-04-29 14:40:00,87.15,87.31,87.12,87.18,16594.0,79.0151,79.1602,78.9879,79.0423,16594.0
2020-04-29 14:45:00,87.15,87.15,86.86,86.91,12072.0,79.0151,79.0151,78.7522,78.7975,12072.0
2020-04-29 14:50:00,86.92,86.95,86.68,86.81,14070.0,78.8066,78.8338,78.589,78.7068,14070.0
2020-04-29 14:55:00,86.77,87.0,86.56,86.92,29966.0,78.6706,78.8791,78.4802,78.8066,29966.0
2020-04-29 15:00:00,86.96,87.2,86.92,87.19,15822.0,78.8428,79.0604,78.8066,79.0514,15822.0
2020-04-29 15:05:00,87.18,87.3,87.1,87.15,31711.0,79.0423,79.1511,78.9698,79.0151,31711.0
2020-04-29 15:10:00,87.16,87.18,86.78,86.79,20106.0,79.0242,79.0423,78.6796,78.6887,20106.0
2020-04-29 15:15:00,86.79,86.83,86.5,86.59,24972.0,78.6887,78.725,78.4258,78.5074,24972.0
2020-04-29 15:20:00,86.53,86.67,86.5,86.67,14969.0,78.453,78.5799,78.4258,78.5799,14969.0
2020-04-29 15:25:00,86.67,86.7,86.52,86.58,17107.0,78.5799,78.6071,78.4439,78.4983,17107.0
2020-04-29 15:30:00,86.59,86.6,86.35,86.53,24816.0,78.5074,78.5164,78.2898,78.453,24816.0
2020-04-29 15:35:00,86.52,86.58,86.36,86.42,30126.0,78.4439,78.4983,78.2988,78.3532,30126.0
2020-04-29 15:40:00,86.43,86.79,86.35,86.77,26185.0,78.3623,78.6887,78.2898,78.6706,26185.0
2020-04-29 15:45:00,86.74,86.84,86.66,86.8,33522.0,78.6434,78.734,78.5708,78.6978,33522.0
2020-04-29 15:50:00,86.79,86.8,86.4,86.76,108182.0,78.6887,78.6978,78.3351,78.6615,108182.0
2020-04-29 15:55:00,86.8,88.0,86.76,87.49,341832.0,78.6978,79.7857,78.6615,79.3234,341832.0
2020-04-30 09:30:00,86.19,87.45,86.0,87.41,47872.0,78.1447,79.2871,77.9724,79.2508,47872.0
2020-04-30 09:35:00,87.14,87.23,86.1,86.14,6492.0,79.006,79.0876,78.0631,78.0994,6492.0
2020-04-30 09:40:00,86.43,87.44,86.26,87.07,12202.0,78.3623,79.278,78.2082,78.9426,12202.0
2020-04-30 09:45:00,87.1,87.66,86.96,87.39,14666.0,78.9698,79.4775,78.8428,79.2327,14666.0
2020-04-30 09:50:00,87.48,87.66,87.21,87.29,22344.0,79.3143,79.4775,79.0695,79.142,22344.0
2020-04-30 09:55:00,87.28,87.69,87.28,87.6,11629.0,79.133,79.5047,79.133,79.4231,11629.0
2020-04-30 10:00:00,87.66,87.96,87.45,87.51,17617.0,79.4775,79.7495,79.2871,79.3415,17617.0
2020-04-30 10:05:00,87.42,87.86,87.33,87.67,15358.0,79.2599,79.6588,79.1783,79.4865,15358.0
2020-04-30 10:10:00,87.66,88.11,87.57,87.98,28897.0,79.4775,79.8855,79.3959,79.7676,28897.0
2020-04-30 10:15:00,87.98,88.03,87.81,87.93,12200.0,79.7676,79.8129,79.6135,79.7223,12200.0
2020-04-30 10:20:00,87.95,87.97,87.74,87.8,14216.0,79.7404,79.7585,79.55,79.6044,14216.0
2020-04-30 10:25:00,87.8,88.31,87.8,88.3,16594.0,79.6044,80.0668,79.6044,80.0577,16594.0
2020-04-30 10:30:00,88.36,88.66,88.32,88.61,13557.0,80.1121,80.3841,80.0759,80.3388,13557.0
2020-04-30 10:35:00,88.61,88.78,88.32,88.32,20178.0,80.3388,80.4929,80.0759,80.0759,20178.0
2020-04-30 10:40:00,88.32,88.38,87.82,87.88,14612.0,80.0759,80.1303,79.6225,79.6769,14612.0
2020-04-30 10:45:00,87.86,88.22,87.86,88.18,9274.0,79.6588,79.9852,79.6588,79.9489,9274.0
2020-04-30 10:50:00,88.18,88.28,87.93,88.15,12584.0,79.9489,80.0396,79.7223,79.9217,12584.0
2020-04-30 10:55:00,88.13,88.17,87.96,87.96,11473.0,79.9036,79.9399,79.7495,79.7495,11473.0
2020-04-30 11:00:00,88.0,88.19,87.92,88.06,11133.0,79.7857,79.958,79.7132,79.8401,11133.0
2020-04-30 11:05:00,88.04,88.06,87.73,87.74,13822.0,79.822,79.8401,79.5409,79.55,13822.0
2020-04-30 11:10:00,87.82,87.91,87.74,87.76,9851.0,79.6225,79.7041,79.55,79.5681,9851.0
2020-04-30 11:15:00,87.77,87.81,87.33,87.34,8348.0,79.5772,79.6135,79.1783,79.1874,8348.0
2020-04-30 11:20:00,87.32,87.42,87.21,87.3,5210.0,79.1692,79.2599,79.0695,79.1511,5210.0
2020-04-30 11:25:00,87.23,87.23,86.85,86.85,4908.0,79.0876,79.0876,78.7431,78.7431,4908.0
2020-04-30 11:30:00,86.84,87.19,86.76,87.06,8422.0,78.734,79.0514,78.6615,78.9335,8422.0
2020-04-30 11:35:00,87.0,87.17,86.76,86.88,15855.0,78.8791,79.0332,78.6615,78.7703,15855.0
2020-04-30 11:40:00,86.88,86.88,86.6,86.76,11659.0,78.7703,78.7703,78.5164,78.6615,11659.0
2020-04-30 11:45:00,86.73,86.86,86.67,86.76,8028.0,78.6343,78.7522,78.5799,78.6615,8028.0
2020-04-30 11:50:00,86.75,86.89,86.64,86.64,7446.0,78.6524,78.7794,78.5527,78.5527,7446.0
2020-04-30 11:55:00,86.62,86.88,86.62,86.66,22284.0,78.5346,78.7703,78.5346,78.5708,22284.0
2020-04-30 12:00:00,86.67,86.67,86.24,86.48,8813.0,78.5799,78.5799,78.19,78.4076,8813.0
2020-04-30 12:05:00,86.46,86.46,86.3,86.31,6485.0,78.3895,78.3895,78.2444,78.2535,6485.0
2020-04-30 12:10:00,86.3,86.42,86.21,86.38,13946.0,78.2444,78.3532,78.1628,78.317,13946.0
2020-04-30 12:15:00,86.38,86.46,86.13,86.23,16525.0,78.317,78.3895,78.0903,78.181,16525.0
2020-04-30 12:20:00,86.24,86.42,86.17,86.29,17131.0,78.19,78.3532,78.1266,78.2354,17131.0
2020-04-30 12:25:00,86.28,86.42,86.21,86.39,19182.0,78.2263,78.3532,78.1628,78.326,19182.0
2020-04-30 12:30:00,86.37,86.37,86.07,86.29,20467.0,78.3079,78.3079,78.0359,78.2354,20467.0
2020-04-30 12:35:00,86.29,86.47,86.22,86.28,15993.0,78.2354,78.3986,78.1719,78.2263,15993.0
2020-04-30 12:40:00,86.25,86.36,86.17,86.2,9192.0,78.1991,78.2988,78.1266,78.1538,9192.0
2020-04-30 12:45:00,86.2,86.3,86.17,86.26,12197.0,78.1538,78.2444,78.1266,78.2082,12197.0
2020-04-30 12:50:00,86.27,86.38,86.21,86.38,10504.0,78.2172,78.317,78.1628,78.317,10504.0
2020-04-30 12:55:00,86.36,86.53,86.28,86.44,18306.0,78.2988,78.453,78.2263,78.3714,18306.0
2020-04-30 13:00:00,86.44,86.57,86.32,86.38,8252.0,78.3714,78.4892,78.2626,78.317,8252.0
2020-04-30 13:05:00,86.32,86.54,86.25,86.41,7591.0,78.2626,78.462,78.1991,78.3442,7591.0
2020-04-30 13:10:00,86.39,86.57,86.35,86.52,9922.0,78.326,78.4892,78.2898,78.4439,9922.0
2020-04-30 13:15:00,86.53,86.75,86.53,86.61,13232.0,78.453,78.6524,78.453,78.5255,13232.0
2020-04-30 13:20:00,86.66,86.74,86.43,86.43,10055.0,78.5708,78.6434,78.3623,78.3623,10055.0
2020-04-30 13:25:00,86.44,86.47,86.29,86.29,6610.0,78.3714,78.3986,78.2354,78.2354,6610.0
2020-04-30 13:30:00,86.28,86.29,86.06,86.08,12301.0,78.2263,78.2354,78.0268,78.045,12301.0
2020-04-30 13:35:00,86.06,86.12,85.82,85.91,14745.0,78.0268,78.0812,77.8092,77.8908,14745.0
2020-04-30 13:40:00,85.9,85.9,85.66,85.79,12824.0,77.8818,77.8818,77.6642,77.782,12824.0
2020-04-30 13:45:00,85.79,86.0,85.71,85.94,18371.0,77.782,77.9724,77.7095,77.918,18371.0
2020-04-30 13:50:00,85.94,86.2,85.94,86.08,9327.0,77.918,78.1538,77.918,78.045,9327.0
2020-04-30 13:55:00,86.04,86.19,86.04,86.15,6334.0,78.0087,78.1447,78.0087,78.1084,6334.0
2020-04-30 14:00:00,86.17,86.17,85.88,85.95,7400.0,78.1266,78.1266,77.8636,77.9271,7400.0
2020-04-30 14:05:00,85.89,86.0,85.86,86.0,6938.0,77.8727,77.9724,77.8455,77.9724,6938.0
2020-04-30 14:10:00,86.03,86.09,85.95,86.05,17241.0,77.9996,78.054,77.9271,78.0178,17241.0
2020-04-30 14:15:00,86.03,86.1,85.95,85.97,5681.0,77.9996,78.0631,77.9271,77.9452,5681.0
2020-04-30 14:20:00,85.97,86.27,85.97,86.24,5985.0,77.9452,78.2172,77.9452,78.19,5985.0
2020-04-30 14:25:00,86.25,86.36,86.24,86.32,8153.0,78.1991,78.2988,78.19,78.2626,8153.0
2020-04-30 14:30:00,86.32,86.42,86.28,86.28,11091.0,78.2626,78.3532,78.2263,78.2263,11091.0
2020-04-30 14:35:00,86.27,86.29,85.82,85.91,29000.0,78.2172,78.2354,77.8092,77.8908,29000.0
2020-04-30 14:40:00,85.89,85.95,85.76,85.95,8211.0,77.8727,77.9271,77.7548,77.9271,8211.0
2020-04-30 14:45:00,85.94,86.09,85.94,86.07,6276.0,77.918,78.054,77.918,78.0359,6276.0
2020-04-30 14:50:00,86.14,86.18,85.99,86.11,6472.0,78.0994,78.1356,77.9634,78.0722,6472.0
2020-04-30 14:55:00,86.08,86.21,86.07,86.19,5771.0,78.045,78.1628,78.0359,78.1447,5771.0
2020-04-30 15:00:00,86.19,86.21,85.91,86.17,13781.0,78.1447,78.1628,77.8908,78.1266,13781.0
2020-04-30 15:05:00,86.21,86.39,86.21,86.28,17555.0,78.1628,78.326,78.1628,78.2263,17555.0
2020-04-30 15:10:00,86.26,86.29,86.14,86.15,9528.0,78.2082,78.2354,78.0994,78.1084,9528.0
2020-04-30 15:15:00,86.18,86.44,86.18,86.36,13155.0,78.1356,78.3714,78.1356,78.2988,13155.0
2020-04-30 15:20:00,86.37,86.6,86.32,86.52,12957.0,78.3079,78.5164,78.2626,78.4439,12957.0
2020-04-30 15:25:00,86.52,86.55,86.44,86.54,16873.0,78.4439,78.4711,78.3714,78.462,16873.0
2020-04-30 15:30:00,86.56,86.66,86.47,86.49,22866.0,78.4802,78.5708,78.3986,78.4167,22866.0
2020-04-30 15:35:00,86.5,86.54,86.28,86.31,16866.0,78.4258,78.462,78.2263,78.2535,16866.0
2020-04-30 15:40:00,86.29,86.29,86.05,86.17,19136.0,78.2354,78.2354,78.0178,78.1266,19136.0
2020-04-30 15:45:00,86.2,86.2,85.94,85.98,36398.0,78.1538,78.1538,77.918,77.9543,36398.0
2020-04-30 15:50:00,86.07,86.51,86.01,86.51,94698.0,78.0359,78.4348,77.9815,78.4348,94698.0
2020-04-30 15:55:00,86.51,86.6,86.34,86.4,123569.0,78.4348,78.5164,78.2807,78.3351,123569.0
2020-05-01 09:30:00,84.39,84.9,83.96,84.67,39485.0,76.5127,76.9751,76.1229,76.7666,39485.0
2020-05-01 09:35:00,84.59,84.84,84.5,84.73,12330.0,76.694,76.9207,76.6124,76.821,12330.0
2020-05-01 09:40:00,84.79,84.8,84.5,84.55,31974.0,76.8754,76.8844,76.6124,76.6578,31974.0
2020-05-01 09:45:00,84.56,84.7,84.4,84.48,25028.0,76.6668,76.7938,76.5218,76.5943,25028.0
2020-05-01 09:50:00,84.44,84.59,84.01,84.08,132573.0,76.558,76.694,76.1682,76.2317,132573.0
2020-05-01 09:55:00,84.09,84.32,84.06,84.31,110505.0,76.2407,76.4493,76.2135,76.4402,110505.0
2020-05-01 10:00:00,84.29,84.35,83.81,83.85,82868.0,76.4221,76.4765,75.9869,76.0231,82868.0
2020-05-01 10:05:00,83.78,84.17,83.78,83.92,12204.0,75.9597,76.3133,75.9597,76.0866,12204.0
2020-05-01 10:10:00,83.75,83.82,83.37,83.48,31882.0,75.9325,75.9959,75.5879,75.6877,31882.0
2020-05-01 10:15:00,83.51,83.52,83.02,83.02,24134.0,75.7149,75.7239,75.2706,75.2706,24134.0
2020-05-01 10:20:00,83.0,83.05,82.81,82.91,33810.0,75.2525,75.2978,75.0802,75.1709,33810.0
2020-05-01 10:25:00,82.85,82.99,82.75,82.84,26342.0,75.1165,75.2434,75.0258,75.1074,26342.0
2020-05-01 10:30:00,82.86,83.35,82.84,83.35,28433.0,75.1255,75.5698,75.1074,75.5698,28433.0
2020-05-01 10:35:00,83.39,83.51,83.3,83.4,18961.0,75.6061,75.7149,75.5245,75.6151,18961.0
2020-05-01 10:40:00,83.38,83.75,83.36,83.65,33316.0,75.597,75.9325,75.5789,75.8418,33316.0
2020-05-01 10:45:00,83.66,83.86,83.47,83.56,16900.0,75.8509,76.0322,75.6786,75.7602,16900.0
2020-05-01 10:50:00,83.52,83.67,83.28,83.31,10869.0,75.7239,75.8599,75.5063,75.5335,10869.0
2020-05-01 10:55:00,83.35,83.49,83.25,83.31,10322.0,75.5698,75.6967,75.4791,75.5335,10322.0
2020-05-01 11:00:00,83.3,83.48,83.29,83.42,4344.0,75.5245,75.6877,75.5154,75.6333,4344.0
2020-05-01 11:05:00,83.44,83.74,83.38,83.74,13012.0,75.6514,75.9234,75.597,75.9234,13012.0
2020-05-01 11:10:00,83.77,83.9,83.71,83.9,6262.0,75.9506,76.0685,75.8962,76.0685,6262.0
2020-05-01 11:15:00,83.81,83.95,83.71,83.85,7470.0,75.9869,76.1138,75.8962,76.0231,7470.0
2020-05-01 11:20:00,83.9,84.06,83.85,83.98,4488.0,76.0685,76.2135,76.0231,76.141,4488.0
2020-05-01 11:25:00,83.99,84.07,83.86,83.87,10929.0,76.1501,76.2226,76.0322,76.0413,10929.0
2020-05-01 11:30:00,83.85,83.87,83.48,83.54,26763.0,76.0231,76.0413,75.6877,75.7421,26763.0
2020-05-01 11:35:00,83.5,83.77,83.5,83.69,18584.0,75.7058,75.9506,75.7058,75.8781,18584.0
2020-05-01 11:40:00,83.69,83.69,83.52,83.53,21258.0,75.8781,75.8781,75.7239,75.733,21258.0
2020-05-01 11:45:00,83.55,83.56,83.42,83.45,18113.0,75.7511,75.7602,75.6333,75.6605,18113.0
2020-05-01 11:50:00,83.42,83.45,83.22,83.23,25090.0,75.6333,75.6605,75.4519,75.461,25090.0
2020-05-01 11:55:00,83.23,83.71,83.23,83.71,14961.0,75.461,75.8962,75.461,75.8962,14961.0
2020-05-01 12:00:00,83.73,83.91,83.65,83.79,19777.0,75.9143,76.0775,75.8418,75.9687,19777.0
2020-05-01 12:05:00,83.75,84.02,83.75,83.88,8235.0,75.9325,76.1773,75.9325,76.0503,8235.0
2020-05-01 12:10:00,83.88,83.94,83.79,83.94,16502.0,76.0503,76.1047,75.9687,76.1047,16502.0
2020-05-01 12:15:00,83.95,83.97,83.76,83.85,19912.0,76.1138,76.1319,75.9415,76.0231,19912.0
2020-05-01 12:20:00,83.88,83.91,83.38,83.38,25140.0,76.0503,76.0775,75.597,75.597,25140.0
2020-05-01 12:25:00,83.41,83.61,83.4,83.53,11300.0,75.6242,75.8055,75.6151,75.733,11300.0
2020-05-01 12:30:00,83.52,83.64,83.46,83.49,20233.0,75.7239,75.8327,75.6695,75.6967,20233.0
2020-05-01 12:35:00,83.49,83.49,83.27,83.36,5920.0,75.6967,75.6967,75.4973,75.5789,5920.0
2020-05-01 12:40:00,83.36,83.51,83.25,83.33,10706.0,75.5789,75.7149,75.4791,75.5517,10706.0
2020-05-01 12:45:00,83.35,83.52,83.35,83.48,5856.0,75.5698,75.7239,75.5698,75.6877,5856.0
2020-05-01 12:50:00,83.49,83.57,83.43,83.54,5632.0,75.6967,75.7693,75.6423,75.7421,5632.0
2020-05-01 12:55:00,83.54,83.59,83.47,83.57,5921.0,75.7421,75.7874,75.6786,75.7693,5921.0
2020-05-01 13:00:00,83.57,83.76,83.57,83.73,5167.0,75.7693,75.9415,75.7693,75.9143,5167.0
2020-05-01 13:05:00,83.71,83.71,83.49,83.51,8002.0,75.8962,75.8962,75.6967,75.7149,8002.0
2020-05-01 13:10:00,83.5,83.59,83.45,83.5,9714.0,75.7058,75.7874,75.6605,75.7058,9714.0
2020-05-01 13:15:00,83.49,83.55,83.21,83.41,28389.0,75.6967,75.7511,75.4429,75.6242,28389.0
2020-05-01 13:20:00,83.44,83.54,83.34,83.37,6722.0,75.6514,75.7421,75.5607,75.5879,6722.0
2020-05-01 13:25:00,83.39,83.53,83.39,83.5,8400.0,75.6061,75.733,75.6061,75.7058,8400.0
2020-05-01 13:30:00,83.49,83.57,83.4,83.47,5003.0,75.6967,75.7693,75.6151,75.6786,5003.0
2020-05-01 13:35:00,83.41,83.51,83.32,83.39,7240.0,75.6242,75.7149,75.5426,75.6061,7240.0
2020-05-01 13:40:00,83.47,83.53,83.42,83.48,5200.0,75.6786,75.733,75.6333,75.6877,5200.0
2020-05-01 13:45:00,83.51,83.59,83.45,83.59,8215.0,75.7149,75.7874,75.6605,75.7874,8215.0
2020-05-01 13:50:00,83.57,83.71,83.55,83.56,16227.0,75.7693,75.8962,75.7511,75.7602,16227.0
2020-05-01 13:55:00,83.54,83.65,83.53,83.6,7100.0,75.7421,75.8418,75.733,75.7965,7100.0
2020-05-01 14:00:00,83.6,83.79,83.5,83.76,7715.0,75.7965,75.9687,75.7058,75.9415,7715.0
2020-05-01 14:05:00,83.74,83.8,83.59,83.66,11612.0,75.9234,75.9778,75.7874,75.8509,11612.0
2020-05-01 14:10:00,83.61,83.63,83.36,83.39,8726.0,75.8055,75.8237,75.5789,75.6061,8726.0
2020-05-01 14:15:00,83.39,83.48,83.35,83.38,8343.0,75.6061,75.6877,75.5698,75.597,8343.0
2020-05-01 14:20:00,83.38,83.45,83.27,83.4,9859.0,75.597,75.6605,75.4973,75.6151,9859.0
2020-05-01 14:25:00,83.41,83.44,83.33,83.44,9196.0,75.6242,75.6514,75.5517,75.6514,9196.0
2020-05-01 14:30:00,83.46,83.56,83.42,83.5,10400.0,75.6695,75.7602,75.6333,75.7058,10400.0
2020-05-01 14:35:00,83.48,83.65,83.48,83.6,10080.0,75.6877,75.8418,75.6877,75.7965,10080.0
2020-05-01 14:40:00,83.59,83.68,83.51,83.56,9864.0,75.7874,75.869,75.7149,75.7602,9864.0
2020-05-01 14:45:00,83.55,83.71,83.52,83.63,10539.0,75.7511,75.8962,75.7239,75.8237,10539.0
2020-05-01 14:50:00,83.62,83.72,83.58,83.7,7732.0,75.8146,75.9053,75.7783,75.8871,7732.0
2020-05-01 14:55:00,83.71,83.74,83.63,83.69,8797.0,75.8962,75.9234,75.8237,75.8781,8797.0
2020-05-01 15:00:00,83.67,83.78,83.63,83.64,11542.0,75.8599,75.9597,75.8237,75.8327,11542.0
2020-05-01 15:05:00,83.64,83.7,83.54,83.69,9905.0,75.8327,75.8871,75.7421,75.8781,9905.0
2020-05-01 15:10:00,83.68,83.86,83.64,83.79,8622.0,75.869,76.0322,75.8327,75.9687,8622.0
2020-05-01 15:15:00,83.8,83.94,83.8,83.85,8790.0,75.9778,76.1047,75.9778,76.0231,8790.0
2020-05-01 15:20:00,83.86,83.94,83.74,83.79,10936.0,76.0322,76.1047,75.9234,75.9687,10936.0
2020-05-01 15:25:00,83.78,83.86,83.73,83.82,12557.0,75.9597,76.0322,75.9143,75.9959,12557.0
2020-05-01 15:30:00,83.83,83.86,83.59,83.59,15311.0,76.005,76.0322,75.7874,75.7874,15311.0
2020-05-01 15:35:00,83.59,83.7,83.49,83.65,24160.0,75.7874,75.8871,75.6967,75.8418,24160.0
2020-05-01 15:40:00,83.64,83.74,83.42,83.52,23278.0,75.8327,75.9234,75.6333,75.7239,23278.0
2020-05-01 15:45:00,83.51,83.57,83.32,83.57,30789.0,75.7149,75.7693,75.5426,75.7693,30789.0
2020-05-01 15:50:00,83.51,83.62,83.36,83.43,40083.0,75.7149,75.8146,75.5789,75.6423,40083.0
2020-05-01 15:55:00,83.45,83.82,83.44,83.82,79566.0,75.6605,75.9959,75.6514,75.9959,79566.0
2020-05-04 09:30:00,82.46,82.46,81.3,81.32,47534.0,74.7629,74.7629,73.7111,73.7293,47534.0
2020-05-04 09:35:00,81.47,81.85,81.16,81.77,17627.0,73.8653,74.2098,73.5842,74.1373,17627.0
2020-05-04 09:40:00,81.87,82.9,81.86,82.9,30644.0,74.2279,75.1618,74.2189,75.1618,30644.0
2020-05-04 09:45:00,82.88,83.29,82.72,83.16,10885.0,75.1437,75.5154,74.9986,75.3975,10885.0
2020-05-04 09:50:00,83.09,83.44,82.98,83.23,24618.0,75.3341,75.6514,75.2343,75.461,24618.0
2020-05-04 09:55:00,83.15,83.34,82.72,82.75,19437.0,75.3885,75.5607,74.9986,75.0258,19437.0
2020-05-04 10:00:00,82.91,83.25,82.75,83.01,18805.0,75.1709,75.4791,75.0258,75.2615,18805.0
2020-05-04 10:05:00,83.08,83.16,82.93,82.96,19467.0,75.325,75.3975,75.189,75.2162,19467.0
2020-05-04 10:10:00,82.94,83.33,82.94,83.33,10548.0,75.1981,75.5517,75.1981,75.5517,10548.0
2020-05-04 10:15:00,83.28,83.6,83.21,83.35,19845.0,75.5063,75.7965,75.4429,75.5698,19845.0
2020-05-04 10:20:00,83.39,83.51,83.05,83.05,15260.0,75.6061,75.7149,75.2978,75.2978,15260.0
2020-05-04 10:25:00,83.06,83.23,83.0,83.15,15617.0,75.3069,75.461,75.2525,75.3885,15617.0
2020-05-04 10:30:00,83.04,83.14,82.88,82.93,18967.0,75.2887,75.3794,75.1437,75.189,18967.0
2020-05-04 10:35:00,82.98,83.13,82.93,83.13,15767.0,75.2343,75.3703,75.189,75.3703,15767.0
2020-05-04 10:40:00,83.1,83.43,83.02,83.33,20363.0,75.3431,75.6423,75.2706,75.5517,20363.0
2020-05-04 10:45:00,83.33,83.66,83.24,83.54,20196.0,75.5517,75.8509,75.4701,75.7421,20196.0
2020-05-04 10:50:00,83.53,83.53,83.11,83.2,9239.0,75.733,75.733,75.3522,75.4338,9239.0
2020-05-04 10:55:00,83.12,83.19,83.01,83.02,10769.0,75.3613,75.4247,75.2615,75.2706,10769.0
2020-05-04 11:00:00,83.0,83.04,82.63,82.71,21546.0,75.2525,75.2887,74.917,74.9895,21546.0
2020-05-04 11:05:00,82.73,82.97,82.73,82.94,21834.0,75.0077,75.2253,75.0077,75.1981,21834.0
2020-05-04 11:10:00,82.95,83.15,82.91,83.1,20006.0,75.2071,75.3885,75.1709,75.3431,20006.0
2020-05-04 11:15:00,83.19,83.31,83.09,83.2,10855.0,75.4247,75.5335,75.3341,75.4338,10855.0
2020-05-04 11:20:00,83.22,83.33,83.02,83.33,10673.0,75.4519,75.5517,75.2706,75.5517,10673.0
2020-05-04 11:25:00,83.29,83.4,83.01,83.11,12764.0,75.5154,75.6151,75.2615,75.3522,12764.0
2020-05-04 11:30:00,83.19,83.19,82.84,83.0,9620.0,75.4247,75.4247,75.1074,75.2525,9620.0
2020-05-04 11:35:00,83.0,83.24,82.96,83.24,9653.0,75.2525,75.4701,75.2162,75.4701,9653.0
2020-05-04 11:40:00,83.34,83.5,83.24,83.36,9970.0,75.5607,75.7058,75.4701,75.5789,9970.0
2020-05-04 11:45:00,83.37,83.55,83.33,83.44,10598.0,75.5879,75.7511,75.5517,75.6514,10598.0
2020-05-04 11:50:00,83.39,83.39,83.2,83.31,11489.0,75.6061,75.6061,75.4338,75.5335,11489.0
2020-05-04 11:55:00,83.31,83.31,83.2,83.2,8284.0,75.5335,75.5335,75.4338,75.4338,8284.0
2020-05-04 12:00:00,83.23,83.37,83.21,83.23,6803.0,75.461,75.5879,75.4429,75.461,6803.0
2020-05-04 12:05:00,83.21,83.26,83.09,83.26,8790.0,75.4429,75.4882,75.3341,75.4882,8790.0
2020-05-04 12:10:00,83.24,83.45,83.19,83.22,17099.0,75.4701,75.6605,75.4247,75.4519,17099.0
2020-05-04 12:15:00,83.18,83.35,83.13,83.3,16890.0,75.4157,75.5698,75.3703,75.5245,16890.0
2020-05-04 12:20:00,83.28,83.39,83.25,83.38,8722.0,75.5063,75.6061,75.4791,75.597,8722.0
2020-05-04 12:25:00,83.39,83.43,83.36,83.42,16739.0,75.6061,75.6423,75.5789,75.6333,16739.0
2020-05-04 12:30:00,83.43,83.54,83.39,83.47,10705.0,75.6423,75.7421,75.6061,75.6786,10705.0
2020-05-04 12:35:00,83.51,83.51,83.1,83.11,10342.0,75.7149,75.7149,75.3431,75.3522,10342.0
2020-05-04 12:40:00,83.12,83.23,83.12,83.17,12470.0,75.3613,75.461,75.3613,75.4066,12470.0
2020-05-04 12:45:00,83.21,83.23,82.84,82.96,31950.0,75.4429,75.461,75.1074,75.2162,31950.0
2020-05-04 12:50:00,82.97,83.11,82.82,83.1,21199.0,75.2253,75.3522,75.0893,75.3431,21199.0
2020-05-04 12:55:00,83.09,83.18,83.05,83.18,10420.0,75.3341,75.4157,75.2978,75.4157,10420.0
2020-05-04 13:00:00,83.19,83.21,83.15,83.15,7550.0,75.4247,75.4429,75.3885,75.3885,7550.0
2020-05-04 13:05:00,83.16,83.19,83.02,83.11,7745.0,75.3975,75.4247,75.2706,75.3522,7745.0
2020-05-04 13:10:00,83.07,83.07,82.83,82.94,12664.0,75.3159,75.3159,75.0983,75.1981,12664.0
2020-05-04 13:15:00,82.95,82.97,82.68,82.7,8632.0,75.2071,75.2253,74.9623,74.9805,8632.0
2020-05-04 13:20:00,82.69,82.73,82.61,82.73,11523.0,74.9714,75.0077,74.8989,75.0077,11523.0
2020-05-04 13:25:00,82.72,82.74,82.6,82.61,8513.0,74.9986,75.0167,74.8898,74.8989,8513.0
2020-05-04 13:30:00,82.61,82.83,82.61,82.76,10295.0,74.8989,75.0983,74.8989,75.0349,10295.0
2020-05-04 13:35:00,82.79,82.79,82.68,82.76,8905.0,75.0621,75.0621,74.9623,75.0349,8905.0
2020-05-04 13:40:00,82.78,83.01,82.78,82.8,15454.0,75.053,75.2615,75.053,75.0711,15454.0
2020-05-04 13:45:00,82.79,82.86,82.75,82.75,10980.0,75.0621,75.1255,75.0258,75.0258,10980.0
2020-05-04 13:50:00,82.73,82.75,82.58,82.63,12761.0,75.0077,75.0258,74.8717,74.917,12761.0
2020-05-04 13:55:00,82.64,82.66,82.42,82.42,11967.0,74.9261,74.9442,74.7266,74.7266,11967.0
2020-05-04 14:00:00,82.42,82.55,82.4,82.53,15974.0,74.7266,74.8445,74.7085,74.8263,15974.0
2020-05-04 14:05:00,82.52,82.66,82.52,82.61,14427.0,74.8173,74.9442,74.8173,74.8989,14427.0
2020-05-04 14:10:00,82.6,82.67,82.57,82.65,11384.0,74.8898,74.9533,74.8626,74.9351,11384.0
2020-05-04 14:15:00,82.66,82.76,82.58,82.71,16907.0,74.9442,75.0349,74.8717,74.9895,16907.0
2020-05-04 14:20:00,82.72,82.82,82.64,82.71,10210.0,74.9986,75.0893,74.9261,74.9895,10210.0
2020-05-04 14:25:00,82.68,82.69,82.52,82.52,13272.0,74.9623,74.9714,74.8173,74.8173,13272.0
2020-05-04 14:30:00,82.5,82.63,82.33,82.35,13668.0,74.7991,74.917,74.645,74.6631,13668.0
2020-05-04 14:35:00,82.34,82.36,82.2,82.24,9730.0,74.6541,74.6722,74.5271,74.5634,9730.0
2020-05-04 14:40:00,82.28,82.32,82.23,82.23,9149.0,74.5997,74.6359,74.5543,74.5543,9149.0
2020-05-04 14:45:00,82.23,82.37,82.19,82.35,15513.0,74.5543,74.6813,74.5181,74.6631,15513.0
2020-05-04 14:50:00,82.37,82.5,82.31,82.39,16177.0,74.6813,74.7991,74.6269,74.6994,16177.0
2020-05-04 14:55:00,82.4,82.61,82.39,82.54,24523.0,74.7085,74.8989,74.6994,74.8354,24523.0
2020-05-04 15:00:00,82.5,82.61,82.41,82.54,9600.0,74.7991,74.8989,74.7175,74.8354,9600.0
2020-05-04 15:05:00,82.55,82.61,82.48,82.59,10404.0,74.8445,74.8989,74.781,74.8807,10404.0
2020-05-04 15:10:00,82.6,82.76,82.58,82.6,15743.0,74.8898,75.0349,74.8717,74.8898,15743.0
2020-05-04 15:15:00,82.59,82.69,82.59,82.65,12977.0,74.8807,74.9714,74.8807,74.9351,12977.0
2020-05-04 15:20:00,82.67,82.86,82.66,82.78,22734.0,74.9533,75.1255,74.9442,75.053,22734.0
2020-05-04 15:25:00,82.74,82.92,82.68,82.85,18733.0,75.0167,75.1799,74.9623,75.1165,18733.0
2020-05-04 15:30:00,82.83,83.06,82.73,83.03,26584.0,75.0983,75.3069,75.0077,75.2797,26584.0
2020-05-04 15:35:00,83.06,83.13,82.93,82.94,13962.0,75.3069,75.3703,75.189,75.1981,13962.0
2020-05-04 15:40:00,82.94,83.19,82.94,83.18,18041.0,75.1981,75.4247,75.1981,75.4157,18041.0
2020-05-04 15:45:00,83.18,83.24,83.07,83.08,32598.0,75.4157,75.4701,75.3159,75.325,32598.0
2020-05-04 15:50:00,83.06,83.1,82.82,82.95,56866.0,75.3069,75.3431,75.0893,75.2071,56866.0
2020-05-04 15:55:00,82.96,83.17,82.94,83.09,77962.0,75.2162,75.4066,75.1981,75.3341,77962.0
2020-05-05 09:30:00,84.43,84.45,83.89,84.28,30615.0,76.549,76.5671,76.0594,76.413,30615.0
2020-05-05 09:35:00,84.31,84.31,83.81,83.81,17187.0,76.4402,76.4402,75.9869,75.9869,17187.0
2020-05-05 09:40:00,83.82,84.24,83.66,84.24,31600.0,75.9959,76.3767,75.8509,76.3767,31600.0
2020-05-05 09:45:00,84.3,84.4,84.12,84.28,17415.0,76.4311,76.5218,76.2679,76.413,17415.0
2020-05-05 09:50:00,84.34,84.68,84.21,84.21,33687.0,76.4674,76.7756,76.3495,76.3495,33687.0
2020-05-05 09:55:00,84.26,84.74,84.21,84.74,24268.0,76.3949,76.83,76.3495,76.83,24268.0
2020-05-05 10:00:00,84.68,84.81,84.53,84.7,21553.0,76.7756,76.8935,76.6396,76.7938,21553.0
2020-05-05 10:05:00,84.72,84.88,84.45,84.8,19019.0,76.8119,76.957,76.5671,76.8844,19019.0
2020-05-05 10:10:00,84.75,84.77,84.37,84.38,15915.0,76.8391,76.8572,76.4946,76.5037,15915.0
2020-05-05 10:15:00,84.43,84.61,84.41,84.48,17552.0,76.549,76.7122,76.5309,76.5943,17552.0
2020-05-05 10:20:00,84.5,84.66,84.22,84.28,8061.0,76.6124,76.7575,76.3586,76.413,8061.0
2020-05-05 10:25:00,84.28,84.28,84.07,84.08,15876.0,76.413,76.413,76.2226,76.2317,15876.0
2020-05-05 10:30:00,84.06,84.25,84.0,84.12,16657.0,76.2135,76.3858,76.1591,76.2679,16657.0
2020-05-05 10:35:00,84.14,84.2,84.0,84.09,10460.0,76.2861,76.3405,76.1591,76.2407,10460.0
2020-05-05 10:40:00,84.15,84.15,83.69,83.72,6853.0,76.2951,76.2951,75.8781,75.9053,6853.0
2020-05-05 10:45:00,83.71,83.94,83.69,83.74,6165.0,75.8962,76.1047,75.8781,75.9234,6165.0
2020-05-05 10:50:00,83.75,83.83,83.58,83.7,12760.0,75.9325,76.005,75.7783,75.8871,12760.0
2020-05-05 10:55:00,83.7,83.79,83.59,83.7,21278.0,75.8871,75.9687,75.7874,75.8871,21278.0
2020-05-05 11:00:00,83.69,83.99,83.69,83.91,12531.0,75.8781,76.1501,75.8781,76.0775,12531.0
2020-05-05 11:05:00,83.93,83.93,83.45,83.47,15262.0,76.0957,76.0957,75.6605,75.6786,15262.0
2020-05-05 11:10:00,83.45,83.51,83.25,83.26,11183.0,75.6605,75.7149,75.4791,75.4882,11183.0
2020-05-05 11:15:00,83.26,83.31,83.07,83.16,21675.0,75.4882,75.5335,75.3159,75.3975,21675.0
2020-05-05 11:20:00,83.16,83.32,83.09,83.32,19243.0,75.3975,75.5426,75.3341,75.5426,19243.0
2020-05-05 11:25:00,83.34,83.43,83.28,83.28,17931.0,75.5607,75.6423,75.5063,75.5063,17931.0
2020-05-05 11:30:00,83.31,83.42,83.25,83.31,23322.0,75.5335,75.6333,75.4791,75.5335,23322.0
2020-05-05 11:35:00,83.3,83.46,83.3,83.43,20052.0,75.5245,75.6695,75.5245,75.6423,20052.0
2020-05-05 11:40:00,83.44,83.79,83.42,83.75,11131.0,75.6514,75.9687,75.6333,75.9325,11131.0
2020-05-05 11:45:00,83.75,83.75,83.62,83.7,18022.0,75.9325,75.9325,75.8146,75.8871,18022.0
2020-05-05 11:50:00,83.7,83.76,83.55,83.56,13008.0,75.8871,75.9415,75.7511,75.7602,13008.0
2020-05-05 11:55:00,83.58,83.61,83.48,83.54,13179.0,75.7783,75.8055,75.6877,75.7421,13179.0
2020-05-05 12:00:00,83.55,83.61,83.5,83.61,16835.0,75.7511,75.8055,75.7058,75.8055,16835.0
2020-05-05 12:05:00,83.62,83.63,83.48,83.51,12415.0,75.8146,75.8237,75.6877,75.7149,12415.0
2020-05-05 12:10:00,83.5,83.6,83.49,83.5,13297.0,75.7058,75.7965,75.6967,75.7058,13297.0
2020-05-05 12:15:00,83.5,83.54,83.32,83.32,13957.0,75.7058,75.7421,75.5426,75.5426,13957.0
2020-05-05 12:20:00,83.31,83.39,83.27,83.35,17750.0,75.5335,75.6061,75.4973,75.5698,17750.0
2020-05-05 12:25:00,83.36,83.38,83.19,83.25,11153.0,75.5789,75.597,75.4247,75.4791,11153.0
2020-05-05 12:30:00,83.25,83.37,83.23,83.23,14493.0,75.4791,75.5879,75.461,75.461,14493.0
2020-05-05 12:35:00,83.23,83.23,83.09,83.23,14393.0,75.461,75.461,75.3341,75.461,14393.0
2020-05-05 12:40:00,83.21,83.26,83.04,83.16,12022.0,75.4429,75.4882,75.2887,75.3975,12022.0
2020-05-05 12:45:00,83.16,83.18,82.99,82.99,11706.0,75.3975,75.4157,75.2434,75.2434,11706.0
2020-05-05 12:50:00,82.99,83.01,82.87,82.96,9315.0,75.2434,75.2615,75.1346,75.2162,9315.0
2020-05-05 12:55:00,82.95,82.96,82.86,82.89,9174.0,75.2071,75.2162,75.1255,75.1527,9174.0
2020-05-05 13:00:00,82.87,82.97,82.85,82.93,10443.0,75.1346,75.2253,75.1165,75.189,10443.0
2020-05-05 13:05:00,82.92,82.93,82.72,82.72,9933.0,75.1799,75.189,74.9986,74.9986,9933.0
2020-05-05 13:10:00,82.73,82.86,82.68,82.78,12081.0,75.0077,75.1255,74.9623,75.053,12081.0
2020-05-05 13:15:00,82.76,82.93,82.73,82.86,9937.0,75.0349,75.189,75.0077,75.1255,9937.0
2020-05-05 13:20:00,82.87,82.96,82.82,82.89,13890.0,75.1346,75.2162,75.0893,75.1527,13890.0
2020-05-05 13:25:00,82.89,83.04,82.86,83.04,12032.0,75.1527,75.2887,75.1255,75.2887,12032.0
2020-05-05 13:30:00,83.05,83.08,82.99,83.0,8902.0,75.2978,75.325,75.2434,75.2525,8902.0
2020-05-05 13:35:00,82.98,83.0,82.92,82.97,9473.0,75.2343,75.2525,75.1799,75.2253,9473.0
2020-05-05 13:40:00,82.97,82.99,82.75,82.91,12244.0,75.2253,75.2434,75.0258,75.1709,12244.0
2020-05-05 13:45:00,82.88,82.96,82.8,82.96,5967.0,75.1437,75.2162,75.0711,75.2162,5967.0
2020-05-05 13:50:00,82.96,83.15,82.94,83.15,13424.0,75.2162,75.3885,75.1981,75.3885,13424.0
2020-05-05 13:55:00,83.16,83.17,83.11,83.17,8223.0,75.3975,75.4066,75.3522,75.4066,8223.0
2020-05-05 14:00:00,83.18,83.28,83.17,83.26,9800.0,75.4157,75.5063,75.4066,75.4882,9800.0
2020-05-05 14:05:00,83.27,83.39,83.24,83.31,7893.0,75.4973,75.6061,75.4701,75.5335,7893.0
2020-05-05 14:10:00,83.3,83.55,83.28,83.5,13388.0,75.5245,75.7511,75.5063,75.7058,13388.0
2020-05-05 14:15:00,83.49,83.51,83.41,83.45,13401.0,75.6967,75.7149,75.6242,75.6605,13401.0
2020-05-05 14:20:00,83.46,83.56,83.45,83.52,9478.0,75.6695,75.7602,75.6605,75.7239,9478.0
2020-05-05 14:25:00,83.54,83.61,83.49,83.6,9481.0,75.7421,75.8055,75.6967,75.7965,9481.0
2020-05-05 14:30:00,83.59,83.66,83.42,83.47,11986.0,75.7874,75.8509,75.6333,75.6786,11986.0
2020-05-05 14:35:00,83.45,83.51,83.37,83.39,7202.0,75.6605,75.7149,75.5879,75.6061,7202.0
2020-05-05 14:40:00,83.39,83.49,83.32,83.48,11197.0,75.6061,75.6967,75.5426,75.6877,11197.0
2020-05-05 14:45:00,83.47,83.62,83.44,83.59,11749.0,75.6786,75.8146,75.6514,75.7874,11749.0
2020-05-05 14:50:00,83.62,83.72,83.59,83.65,9484.0,75.8146,75.9053,75.7874,75.8418,9484.0
2020-05-05 14:55:00,83.65,83.78,83.63,83.78,13227.0,75.8418,75.9597,75.8237,75.9597,13227.0
2020-05-05 15:00:00,83.73,83.9,83.69,83.9,15507.0,75.9143,76.0685,75.8781,76.0685,15507.0
2020-05-05 15:05:00,83.9,83.96,83.84,83.96,13453.0,76.0685,76.1229,76.0141,76.1229,13453.0
2020-05-05 15:10:00,83.92,83.96,83.9,83.93,10190.0,76.0866,76.1229,76.0685,76.0957,10190.0
2020-05-05 15:15:00,83.91,83.91,83.52,83.53,16474.0,76.0775,76.0775,75.7239,75.733,16474.0
2020-05-05 15:20:00,83.49,83.65,83.44,83.62,13982.0,75.6967,75.8418,75.6514,75.8146,13982.0
2020-05-05 15:25:00,83.64,83.72,83.34,83.49,15575.0,75.8327,75.9053,75.5607,75.6967,15575.0
2020-05-05 15:30:00,83.44,83.61,83.38,83.51,17377.0,75.6514,75.8055,75.597,75.7149,17377.0
2020-05-05 15:35:00,83.49,83.49,83.19,83.37,26647.0,75.6967,75.6967,75.4247,75.5879,26647.0
2020-05-05 15:40:00,83.34,83.53,83.31,83.52,53370.0,75.5607,75.733,75.5335,75.7239,53370.0
2020-05-05 15:45:00,83.52,83.54,83.18,83.18,49630.0,75.7239,75.7421,75.4157,75.4157,49630.0
2020-05-05 15:50:00,83.19,83.58,83.19,83.52,41733.0,75.4247,75.7783,75.4247,75.7239,41733.0
2020-05-05 15:55:00,83.52,83.52,83.19,83.28,79296.0,75.7239,75.7239,75.4247,75.5063,79296.0
2020-05-06 09:30:00,83.8,83.8,83.34,83.44,31035.0,75.9778,75.9778,75.5607,75.6514,31035.0
2020-05-06 09:35:00,83.41,83.75,83.23,83.43,12112.0,75.6242,75.9325,75.461,75.6423,12112.0
2020-05-06 09:40:00,83.51,83.6,83.16,83.22,11421.0,75.7149,75.7965,75.3975,75.4519,11421.0
2020-05-06 09:45:00,83.22,83.49,83.08,83.41,15951.0,75.4519,75.6967,75.325,75.6242,15951.0
2020-05-06 09:50:00,83.47,83.66,83.18,83.18,15595.0,75.6786,75.8509,75.4157,75.4157,15595.0
2020-05-06 09:55:00,83.15,83.3,82.94,82.95,18708.0,75.3885,75.5245,75.1981,75.2071,18708.0
2020-05-06 10:00:00,82.99,83.33,82.91,83.0,8406.0,75.2434,75.5517,75.1709,75.2525,8406.0
2020-05-06 10:05:00,82.88,83.17,82.88,83.02,3991.0,75.1437,75.4066,75.1437,75.2706,3991.0
2020-05-06 10:10:00,82.99,83.45,82.9,83.45,11859.0,75.2434,75.6605,75.1618,75.6605,11859.0
2020-05-06 10:15:00,83.4,83.61,83.34,83.34,8390.0,75.6151,75.8055,75.5607,75.5607,8390.0
2020-05-06 10:20:00,83.28,83.44,83.23,83.23,11635.0,75.5063,75.6514,75.461,75.461,11635.0
2020-05-06 10:25:00,83.34,83.79,83.34,83.62,11555.0,75.5607,75.9687,75.5607,75.8146,11555.0
2020-05-06 10:30:00,83.66,83.91,83.62,83.85,17280.0,75.8509,76.0775,75.8146,76.0231,17280.0
2020-05-06 10:35:00,83.84,83.96,83.69,83.71,5864.0,76.0141,76.1229,75.8781,75.8962,5864.0
2020-05-06 10:40:00,83.7,84.09,83.64,83.98,8676.0,75.8871,76.2407,75.8327,76.141,8676.0
2020-05-06 10:45:00,84.15,84.29,84.09,84.17,8400.0,76.2951,76.4221,76.2407,76.3133,8400.0
2020-05-06 10:50:00,84.19,84.19,83.89,83.98,5587.0,76.3314,76.3314,76.0594,76.141,5587.0
2020-05-06 10:55:00,83.95,84.06,83.7,83.84,8517.0,76.1138,76.2135,75.8871,76.0141,8517.0
2020-05-06 11:00:00,83.88,84.08,83.88,84.03,6476.0,76.0503,76.2317,76.0503,76.1863,6476.0
2020-05-06 11:05:00,84.03,84.07,83.87,83.93,6911.0,76.1863,76.2226,76.0413,76.0957,6911.0
2020-05-06 11:10:00,83.99,84.05,83.73,83.78,6528.0,76.1501,76.2045,75.9143,75.9597,6528.0
2020-05-06 11:15:00,83.71,83.89,83.69,83.73,5800.0,75.8962,76.0594,75.8781,75.9143,5800.0
2020-05-06 11:20:00,83.74,83.8,83.64,83.66,5636.0,75.9234,75.9778,75.8327,75.8509,5636.0
2020-05-06 11:25:00,83.61,83.79,83.47,83.79,8226.0,75.8055,75.9687,75.6786,75.9687,8226.0
2020-05-06 11:30:00,83.68,84.03,83.68,83.94,8497.0,75.869,76.1863,75.869,76.1047,8497.0
2020-05-06 11:35:00,83.91,84.21,83.87,84.0,17257.0,76.0775,76.3495,76.0413,76.1591,17257.0
2020-05-06 11:40:00,83.99,83.99,83.6,83.63,3100.0,76.1501,76.1501,75.7965,75.8237,3100.0
2020-05-06 11:45:00,83.65,83.81,83.62,83.77,16441.0,75.8418,75.9869,75.8146,75.9506,16441.0
2020-05-06 11:50:00,83.77,83.83,83.57,83.79,18833.0,75.9506,76.005,75.7693,75.9687,18833.0
2020-05-06 11:55:00,83.76,83.95,83.75,83.94,15623.0,75.9415,76.1138,75.9325,76.1047,15623.0
2020-05-06 12:00:00,83.9,83.99,83.86,83.99,6748.0,76.0685,76.1501,76.0322,76.1501,6748.0
2020-05-06 12:05:00,83.95,84.02,83.86,83.91,14249.0,76.1138,76.1773,76.0322,76.0775,14249.0
2020-05-06 12:10:00,83.93,83.98,83.85,83.88,6254.0,76.0957,76.141,76.0231,76.0503,6254.0
2020-05-06 12:15:00,83.9,84.22,83.9,84.17,12204.0,76.0685,76.3586,76.0685,76.3133,12204.0
2020-05-06 12:20:00,84.15,84.15,84.0,84.12,5761.0,76.2951,76.2951,76.1591,76.2679,5761.0
2020-05-06 12:25:00,84.14,84.28,84.08,84.22,5100.0,76.2861,76.413,76.2317,76.3586,5100.0
2020-05-06 12:30:00,84.23,84.26,84.17,84.18,3903.0,76.3677,76.3949,76.3133,76.3223,3903.0
2020-05-06 12:35:00,84.19,84.36,84.16,84.33,5419.0,76.3314,76.4855,76.3042,76.4583,5419.0
2020-05-06 12:40:00,84.28,84.29,84.15,84.2,3855.0,76.413,76.4221,76.2951,76.3405,3855.0
2020-05-06 12:45:00,84.23,84.31,84.18,84.3,5384.0,76.3677,76.4402,76.3223,76.4311,5384.0
2020-05-06 12:50:00,84.3,84.36,84.25,84.25,7510.0,76.4311,76.4855,76.3858,76.3858,7510.0
2020-05-06 12:55:00,84.24,84.24,84.12,84.13,5884.0,76.3767,76.3767,76.2679,76.277,5884.0
2020-05-06 13:00:00,84.16,84.24,84.04,84.09,5149.0,76.3042,76.3767,76.1954,76.2407,5149.0
2020-05-06 13:05:00,84.09,84.14,84.02,84.09,8489.0,76.2407,76.2861,76.1773,76.2407,8489.0
2020-05-06 13:10:00,84.08,84.22,84.02,84.08,10002.0,76.2317,76.3586,76.1773,76.2317,10002.0
2020-05-06 13:15:00,84.13,84.29,84.1,84.29,12161.0,76.277,76.4221,76.2498,76.4221,12161.0
2020-05-06 13:20:00,84.26,84.28,84.04,84.16,28803.0,76.3949,76.413,76.1954,76.3042,28803.0
2020-05-06 13:25:00,84.15,84.17,83.98,84.09,14014.0,76.2951,76.3133,76.141,76.2407,14014.0
2020-05-06 13:30:00,84.06,84.14,84.02,84.04,4550.0,76.2135,76.2861,76.1773,76.1954,4550.0
2020-05-06 13:35:00,84.02,84.06,84.01,84.04,7056.0,76.1773,76.2135,76.1682,76.1954,7056.0
2020-05-06 13:40:00,84.03,84.03,83.87,83.9,10710.0,76.1863,76.1863,76.0413,76.0685,10710.0
2020-05-06 13:45:00,83.89,84.06,83.83,83.87,10613.0,76.0594,76.2135,76.005,76.0413,10613.0
2020-05-06 13:50:00,83.87,84.01,83.87,83.92,15674.0,76.0413,76.1682,76.0413,76.0866,15674.0
2020-05-06 13:55:00,83.94,84.11,83.91,84.07,11147.0,76.1047,76.2589,76.0775,76.2226,11147.0
2020-05-06 14:00:00,84.05,84.05,83.86,83.88,15089.0,76.2045,76.2045,76.0322,76.0503,15089.0
2020-05-06 14:05:00,83.81,83.81,83.68,83.8,13868.0,75.9869,75.9869,75.869,75.9778,13868.0
2020-05-06 14:10:00,83.77,83.8,83.65,83.72,11815.0,75.9506,75.9778,75.8418,75.9053,11815.0
2020-05-06 14:15:00,83.73,83.76,83.56,83.56,5758.0,75.9143,75.9415,75.7602,75.7602,5758.0
2020-05-06 14:20:00,83.52,83.65,83.52,83.62,10719.0,75.7239,75.8418,75.7239,75.8146,10719.0
2020-05-06 14:25:00,83.65,83.73,83.59,83.63,7986.0,75.8418,75.9143,75.7874,75.8237,7986.0
2020-05-06 14:30:00,83.65,83.89,83.57,83.81,6663.0,75.8418,76.0594,75.7693,75.9869,6663.0
2020-05-06 14:35:00,83.78,83.8,83.72,83.78,5828.0,75.9597,75.9778,75.9053,75.9597,5828.0
2020-05-06 14:40:00,83.8,83.83,83.7,83.78,3300.0,75.9778,76.005,75.8871,75.9597,3300.0
2020-05-06 14:45:00,83.77,83.88,83.77,83.83,5715.0,75.9506,76.0503,75.9506,76.005,5715.0
2020-05-06 14:50:00,83.83,83.87,83.77,83.8,5721.0,76.005,76.0413,75.9506,75.9778,5721.0
2020-05-06 14:55:00,83.79,83.82,83.67,83.68,6878.0,75.9687,75.9959,75.8599,75.869,6878.0
2020-05-06 15:00:00,83.69,83.74,83.62,83.71,12013.0,75.8781,75.9234,75.8146,75.8962,12013.0
2020-05-06 15:05:00,83.73,83.79,83.69,83.75,7769.0,75.9143,75.9687,75.8781,75.9325,7769.0
2020-05-06 15:10:00,83.72,83.9,83.72,83.9,13505.0,75.9053,76.0685,75.9053,76.0685,13505.0
2020-05-06 15:15:00,83.9,84.1,83.89,84.1,14359.0,76.0685,76.2498,76.0594,76.2498,14359.0
2020-05-06 15:20:00,84.08,84.13,83.92,83.93,12411.0,76.2317,76.277,76.0866,76.0957,12411.0
2020-05-06 15:25:00,83.94,84.01,83.91,83.95,14253.0,76.1047,76.1682,76.0775,76.1138,14253.0
2020-05-06 15:30:00,83.96,83.96,83.7,83.7,23112.0,76.1229,76.1229,75.8871,75.8871,23112.0
2020-05-06 15:35:00,83.72,83.76,83.55,83.59,19183.0,75.9053,75.9415,75.7511,75.7874,19183.0
2020-05-06 15:40:00,83.61,83.61,83.37,83.55,27529.0,75.8055,75.8055,75.5879,75.7511,27529.0
2020-05-06 15:45:00,83.53,83.53,83.22,83.25,25400.0,75.733,75.733,75.4519,75.4791,25400.0
2020-05-06 15:50:00,83.19,83.44,83.13,83.39,33582.0,75.4247,75.6514,75.3703,75.6061,33582.0
2020-05-06 15:55:00,83.37,83.44,83.15,83.18,56971.0,75.5879,75.6514,75.3885,75.4157,56971.0
2020-05-07 09:30:00,84.5,84.74,84.03,84.58,18778.0,76.6124,76.83,76.1863,76.685,18778.0
2020-05-07 09:35:00,84.65,84.9,84.39,84.77,21273.0,76.7484,76.9751,76.5127,76.8572,21273.0
2020-05-07 09:40:00,84.8,85.13,84.76,85.12,29951.0,76.8844,77.1836,76.8482,77.1746,29951.0
2020-05-07 09:45:00,85.06,85.14,84.77,84.78,21865.0,77.1202,77.1927,76.8572,76.8663,21865.0
2020-05-07 09:50:00,84.81,85.2,84.71,85.04,20888.0,76.8935,77.2471,76.8028,77.102,20888.0
2020-05-07 09:55:00,85.06,85.1,84.93,85.1,9699.0,77.1202,77.1564,77.0023,77.1564,9699.0
2020-05-07 10:00:00,85.09,85.11,84.87,84.96,15640.0,77.1474,77.1655,76.9479,77.0295,15640.0
2020-05-07 10:05:00,84.9,85.12,84.84,85.12,12788.0,76.9751,77.1746,76.9207,77.1746,12788.0
2020-05-07 10:10:00,85.12,85.16,84.94,85.08,12378.0,77.1746,77.2108,77.0114,77.1383,12378.0
2020-05-07 10:15:00,85.01,85.1,84.96,85.1,13617.0,77.0748,77.1564,77.0295,77.1564,13617.0
2020-05-07 10:20:00,85.06,85.12,84.97,85.01,11082.0,77.1202,77.1746,77.0386,77.0748,11082.0
2020-05-07 10:25:00,85.01,85.15,84.99,85.13,6766.0,77.0748,77.2018,77.0567,77.1836,6766.0
2020-05-07 10:30:00,85.09,85.22,85.05,85.08,13700.0,77.1474,77.2652,77.1111,77.1383,13700.0
2020-05-07 10:35:00,85.09,85.2,85.02,85.13,26577.0,77.1474,77.2471,77.0839,77.1836,26577.0
2020-05-07 10:40:00,85.19,85.48,85.19,85.42,10620.0,77.238,77.501,77.238,77.4466,10620.0
2020-05-07 10:45:00,85.45,85.45,85.2,85.37,12869.0,77.4738,77.4738,77.2471,77.4012,12869.0
2020-05-07 10:50:00,85.36,85.36,85.17,85.17,12787.0,77.3922,77.3922,77.2199,77.2199,12787.0
2020-05-07 10:55:00,85.17,85.3,85.11,85.16,11105.0,77.2199,77.3378,77.1655,77.2108,11105.0
2020-05-07 11:00:00,85.18,85.32,85.06,85.26,9281.0,77.229,77.3559,77.1202,77.3015,9281.0
2020-05-07 11:05:00,85.22,85.28,85.17,85.22,7382.0,77.2652,77.3196,77.2199,77.2652,7382.0
2020-05-07 11:10:00,85.22,85.3,85.21,85.27,4405.0,77.2652,77.3378,77.2562,77.3106,4405.0
2020-05-07 11:15:00,85.3,85.3,85.11,85.19,9036.0,77.3378,77.3378,77.1655,77.238,9036.0
2020-05-07 11:20:00,85.14,85.14,84.88,84.99,8304.0,77.1927,77.1927,76.957,77.0567,8304.0
2020-05-07 11:25:00,84.97,85.0,84.78,84.83,10816.0,77.0386,77.0658,76.8663,76.9116,10816.0
2020-05-07 11:30:00,84.83,84.93,84.76,84.77,12585.0,76.9116,77.0023,76.8482,76.8572,12585.0
2020-05-07 11:35:00,84.79,84.8,84.57,84.62,5835.0,76.8754,76.8844,76.6759,76.7212,5835.0
2020-05-07 11:40:00,84.61,84.76,84.6,84.76,14543.0,76.7122,76.8482,76.7031,76.8482,14543.0
2020-05-07 11:45:00,84.77,84.86,84.7,84.83,9354.0,76.8572,76.9388,76.7938,76.9116,9354.0
2020-05-07 11:50:00,84.88,84.88,84.65,84.71,5713.0,76.957,76.957,76.7484,76.8028,5713.0
2020-05-07 11:55:00,84.72,84.75,84.64,84.72,3108.0,76.8119,76.8391,76.7394,76.8119,3108.0
2020-05-07 12:00:00,84.72,84.82,84.7,84.72,4563.0,76.8119,76.9026,76.7938,76.8119,4563.0
2020-05-07 12:05:00,84.72,84.79,84.61,84.61,5153.0,76.8119,76.8754,76.7122,76.7122,5153.0
2020-05-07 12:10:00,84.61,84.79,84.57,84.7,5176.0,76.7122,76.8754,76.6759,76.7938,5176.0
2020-05-07 12:15:00,84.69,84.9,84.69,84.88,4016.0,76.7847,76.9751,76.7847,76.957,4016.0
2020-05-07 12:20:00,84.89,84.99,84.88,84.95,4123.0,76.966,77.0567,76.957,77.0204,4123.0
2020-05-07 12:25:00,84.96,85.03,84.91,84.95,3980.0,77.0295,77.093,76.9842,77.0204,3980.0
2020-05-07 12:30:00,84.97,85.01,84.91,84.96,3608.0,77.0386,77.0748,76.9842,77.0295,3608.0
2020-05-07 12:35:00,84.98,84.98,84.82,84.82,5251.0,77.0476,77.0476,76.9026,76.9026,5251.0
2020-05-07 12:40:00,84.8,84.85,84.69,84.71,3700.0,76.8844,76.9298,76.7847,76.8028,3700.0
2020-05-07 12:45:00,84.72,84.74,84.46,84.51,7648.0,76.8119,76.83,76.5762,76.6215,7648.0
2020-05-07 12:50:00,84.52,84.64,84.47,84.56,4945.0,76.6306,76.7394,76.5852,76.6668,4945.0
2020-05-07 12:55:00,84.59,84.79,84.59,84.79,4310.0,76.694,76.8754,76.694,76.8754,4310.0
2020-05-07 13:00:00,84.8,84.8,84.58,84.73,10149.0,76.8844,76.8844,76.685,76.821,10149.0
2020-05-07 13:05:00,84.74,84.83,84.74,84.79,4035.0,76.83,76.9116,76.83,76.8754,4035.0
2020-05-07 13:10:00,84.8,84.88,84.79,84.86,5373.0,76.8844,76.957,76.8754,76.9388,5373.0
2020-05-07 13:15:00,84.84,84.86,84.72,84.79,5220.0,76.9207,76.9388,76.8119,76.8754,5220.0
2020-05-07 13:20:00,84.77,84.84,84.68,84.73,5296.0,76.8572,76.9207,76.7756,76.821,5296.0
2020-05-07 13:25:00,84.75,84.81,84.74,84.79,4246.0,76.8391,76.8935,76.83,76.8754,4246.0
2020-05-07 13:30:00,84.8,84.96,84.8,84.95,5442.0,76.8844,77.0295,76.8844,77.0204,5442.0
2020-05-07 13:35:00,84.96,85.03,84.82,84.89,7224.0,77.0295,77.093,76.9026,76.966,7224.0
2020-05-07 13:40:00,84.9,84.94,84.84,84.92,5767.0,76.9751,77.0114,76.9207,76.9932,5767.0
2020-05-07 13:45:00,84.9,85.04,84.9,84.96,6284.0,76.9751,77.102,76.9751,77.0295,6284.0
2020-05-07 13:50:00,84.97,84.99,84.77,84.78,4778.0,77.0386,77.0567,76.8572,76.8663,4778.0
2020-05-07 13:55:00,84.86,84.94,84.85,84.94,3388.0,76.9388,77.0114,76.9298,77.0114,3388.0
2020-05-07 14:00:00,84.95,84.95,84.84,84.9,5257.0,77.0204,77.0204,76.9207,76.9751,5257.0
2020-05-07 14:05:00,84.91,84.98,84.89,84.93,4326.0,76.9842,77.0476,76.966,77.0023,4326.0
2020-05-07 14:10:00,84.91,85.08,84.91,85.04,5439.0,76.9842,77.1383,76.9842,77.102,5439.0
2020-05-07 14:15:00,85.04,85.06,84.89,84.93,2914.0,77.102,77.1202,76.966,77.0023,2914.0
2020-05-07 14:20:00,84.94,84.94,84.55,84.55,5640.0,77.0114,77.0114,76.6578,76.6578,5640.0
2020-05-07 14:25:00,84.56,84.69,84.56,84.58,3776.0,76.6668,76.7847,76.6668,76.685,3776.0
2020-05-07 14:30:00,84.62,84.73,84.57,84.57,5592.0,76.7212,76.821,76.6759,76.6759,5592.0
2020-05-07 14:35:00,84.53,84.63,84.52,84.61,4304.0,76.6396,76.7303,76.6306,76.7122,4304.0
2020-05-07 14:40:00,84.56,84.56,84.29,84.32,11953.0,76.6668,76.6668,76.4221,76.4493,11953.0
2020-05-07 14:45:00,84.33,84.33,84.17,84.3,8837.0,76.4583,76.4583,76.3133,76.4311,8837.0
2020-05-07 14:50:00,84.29,84.4,84.21,84.33,12212.0,76.4221,76.5218,76.3495,76.4583,12212.0
2020-05-07 14:55:00,84.29,84.31,84.22,84.29,3300.0,76.4221,76.4402,76.3586,76.4221,3300.0
2020-05-07 15:00:00,84.3,84.37,84.07,84.3,8212.0,76.4311,76.4946,76.2226,76.4311,8212.0
2020-05-07 15:05:00,84.3,84.44,84.27,84.4,11748.0,76.4311,76.558,76.4039,76.5218,11748.0
2020-05-07 15:10:00,84.35,84.43,84.25,84.31,13110.0,76.4765,76.549,76.3858,76.4402,13110.0
2020-05-07 15:15:00,84.3,84.42,84.08,84.42,10416.0,76.4311,76.5399,76.2317,76.5399,10416.0
2020-05-07 15:20:00,84.42,84.46,84.33,84.38,11501.0,76.5399,76.5762,76.4583,76.5037,11501.0
2020-05-07 15:25:00,84.39,84.48,84.35,84.37,7676.0,76.5127,76.5943,76.4765,76.4946,7676.0
2020-05-07 15:30:00,84.36,84.39,84.14,84.28,9532.0,76.4855,76.5127,76.2861,76.413,9532.0
2020-05-07 15:35:00,84.24,84.33,84.22,84.22,12743.0,76.3767,76.4583,76.3586,76.3586,12743.0
2020-05-07 15:40:00,84.21,84.29,84.14,84.25,22831.0,76.3495,76.4221,76.2861,76.3858,22831.0
2020-05-07 15:45:00,84.29,84.36,84.28,84.29,22495.0,76.4221,76.4855,76.413,76.4221,22495.0
2020-05-07 15:50:00,84.27,84.7,84.27,84.54,49239.0,76.4039,76.7938,76.4039,76.6487,49239.0
2020-05-07 15:55:00,84.53,84.62,84.38,84.59,76844.0,76.6396,76.7212,76.5037,76.694,76844.0
2020-05-08 09:30:00,86.04,86.2,85.3,85.55,22990.0,78.0087,78.1538,77.3378,77.5644,22990.0
2020-05-08 09:35:00,85.6,85.71,85.2,85.55,11011.0,77.6098,77.7095,77.2471,77.5644,11011.0
2020-05-08 09:40:00,85.62,85.74,85.47,85.74,9048.0,77.6279,77.7367,77.4919,77.7367,9048.0
2020-05-08 09:45:00,85.74,86.32,85.71,86.22,57887.0,77.7367,78.2626,77.7095,78.1719,57887.0
2020-05-08 09:50:00,86.25,86.43,85.94,86.12,39761.0,78.1991,78.3623,77.918,78.0812,39761.0
2020-05-08 09:55:00,86.12,86.58,86.08,86.17,17867.0,78.0812,78.4983,78.045,78.1266,17867.0
2020-05-08 10:00:00,86.2,86.5,86.2,86.22,12347.0,78.1538,78.4258,78.1538,78.1719,12347.0
2020-05-08 10:05:00,86.19,86.28,85.84,85.84,12001.0,78.1447,78.2263,77.8274,77.8274,12001.0
2020-05-08 10:10:00,85.87,86.01,85.75,85.86,17773.0,77.8546,77.9815,77.7458,77.8455,17773.0
2020-05-08 10:15:00,85.82,85.93,85.71,85.75,10591.0,77.8092,77.909,77.7095,77.7458,10591.0
2020-05-08 10:20:00,85.74,85.88,85.64,85.76,11653.0,77.7367,77.8636,77.646,77.7548,11653.0
2020-05-08 10:25:00,85.78,85.8,85.52,85.61,13175.0,77.773,77.7911,77.5372,77.6188,13175.0
2020-05-08 10:30:00,85.42,85.54,85.29,85.3,16787.0,77.4466,77.5554,77.3287,77.3378,16787.0
2020-05-08 10:35:00,85.34,85.54,85.26,85.54,25294.0,77.374,77.5554,77.3015,77.5554,25294.0
2020-05-08 10:40:00,85.6,85.61,85.28,85.31,7242.0,77.6098,77.6188,77.3196,77.3468,7242.0
2020-05-08 10:45:00,85.28,85.42,85.28,85.31,6360.0,77.3196,77.4466,77.3196,77.3468,6360.0
2020-05-08 10:50:00,85.37,85.37,85.14,85.21,4545.0,77.4012,77.4012,77.1927,77.2562,4545.0
2020-05-08 10:55:00,85.26,85.3,85.03,85.05,4851.0,77.3015,77.3378,77.093,77.1111,4851.0
2020-05-08 11:00:00,85.07,85.17,84.99,85.09,5694.0,77.1292,77.2199,77.0567,77.1474,5694.0
2020-05-08 11:05:00,85.07,85.33,85.06,85.3,5011.0,77.1292,77.365,77.1202,77.3378,5011.0
2020-05-08 11:10:00,85.29,85.52,85.29,85.51,7400.0,77.3287,77.5372,77.3287,77.5282,7400.0
2020-05-08 11:15:00,85.53,85.7,85.53,85.57,5056.0,77.5463,77.7004,77.5463,77.5826,5056.0
2020-05-08 11:20:00,85.57,85.75,85.57,85.74,9718.0,77.5826,77.7458,77.5826,77.7367,9718.0
2020-05-08 11:25:00,85.78,85.81,85.61,85.72,7731.0,77.773,77.8002,77.6188,77.7186,7731.0
2020-05-08 11:30:00,85.72,85.72,85.44,85.5,7103.0,77.7186,77.7186,77.4647,77.5191,7103.0
2020-05-08 11:35:00,85.53,85.7,85.53,85.65,3209.0,77.5463,77.7004,77.5463,77.6551,3209.0
2020-05-08 11:40:00,85.64,85.71,85.58,85.7,5352.0,77.646,77.7095,77.5916,77.7004,5352.0
2020-05-08 11:45:00,85.67,85.72,85.58,85.61,4846.0,77.6732,77.7186,77.5916,77.6188,4846.0
2020-05-08 11:50:00,85.61,85.75,85.6,85.74,7048.0,77.6188,77.7458,77.6098,77.7367,7048.0
2020-05-08 11:55:00,85.73,85.9,85.72,85.84,6964.0,77.7276,77.8818,77.7186,77.8274,6964.0
2020-05-08 12:00:00,85.82,85.88,85.74,85.78,9577.0,77.8092,77.8636,77.7367,77.773,9577.0
2020-05-08 12:05:00,85.82,85.88,85.74,85.74,11081.0,77.8092,77.8636,77.7367,77.7367,11081.0
2020-05-08 12:10:00,85.76,85.8,85.57,85.59,7071.0,77.7548,77.7911,77.5826,77.6007,7071.0
2020-05-08 12:15:00,85.57,85.71,85.53,85.7,9886.0,77.5826,77.7095,77.5463,77.7004,9886.0
2020-05-08 12:20:00,85.69,85.73,85.65,85.71,4468.0,77.6914,77.7276,77.6551,77.7095,4468.0
2020-05-08 12:25:00,85.73,85.73,85.58,85.67,4928.0,77.7276,77.7276,77.5916,77.6732,4928.0
2020-05-08 12:30:00,85.66,85.72,85.64,85.67,6285.0,77.6642,77.7186,77.646,77.6732,6285.0
2020-05-08 12:35:00,85.71,85.8,85.68,85.8,5789.0,77.7095,77.7911,77.6823,77.7911,5789.0
2020-05-08 12:40:00,85.8,85.9,85.74,85.9,8832.0,77.7911,77.8818,77.7367,77.8818,8832.0
2020-05-08 12:45:00,85.92,85.99,85.83,85.87,10084.0,77.8999,77.9634,77.8183,77.8546,10084.0
2020-05-08 12:50:00,85.88,85.93,85.78,85.81,5007.0,77.8636,77.909,77.773,77.8002,5007.0
2020-05-08 12:55:00,85.79,85.82,85.72,85.76,5392.0,77.782,77.8092,77.7186,77.7548,5392.0
2020-05-08 13:00:00,85.77,85.77,85.63,85.65,4768.0,77.7639,77.7639,77.637,77.6551,4768.0
2020-05-08 13:05:00,85.62,85.63,85.5,85.6,8730.0,77.6279,77.637,77.5191,77.6098,8730.0
2020-05-08 13:10:00,85.61,85.64,85.54,85.58,3773.0,77.6188,77.646,77.5554,77.5916,3773.0
2020-05-08 13:15:00,85.56,85.58,85.48,85.56,7230.0,77.5735,77.5916,77.501,77.5735,7230.0
2020-05-08 13:20:00,85.54,85.58,85.47,85.48,4610.0,77.5554,77.5916,77.4919,77.501,4610.0
2020-05-08 13:25:00,85.5,85.52,85.44,85.51,6300.0,77.5191,77.5372,77.4647,77.5282,6300.0
2020-05-08 13:30:00,85.51,85.53,85.37,85.45,4926.0,77.5282,77.5463,77.4012,77.4738,4926.0
2020-05-08 13:35:00,85.46,85.46,85.41,85.46,4108.0,77.4828,77.4828,77.4375,77.4828,4108.0
2020-05-08 13:40:00,85.44,85.45,85.34,85.4,11844.0,77.4647,77.4738,77.374,77.4284,11844.0
2020-05-08 13:45:00,85.4,85.42,85.14,85.24,7884.0,77.4284,77.4466,77.1927,77.2834,7884.0
2020-05-08 13:50:00,85.25,85.26,85.03,85.05,10510.0,77.2924,77.3015,77.093,77.1111,10510.0
2020-05-08 13:55:00,85.07,85.12,85.05,85.09,6613.0,77.1292,77.1746,77.1111,77.1474,6613.0
2020-05-08 14:00:00,85.11,85.26,85.1,85.11,20329.0,77.1655,77.3015,77.1564,77.1655,20329.0
2020-05-08 14:05:00,85.09,85.28,85.08,85.21,45669.0,77.1474,77.3196,77.1383,77.2562,45669.0
2020-05-08 14:10:00,85.18,85.28,85.09,85.19,78915.0,77.229,77.3196,77.1474,77.238,78915.0
2020-05-08 14:15:00,85.17,85.32,85.17,85.21,35724.0,77.2199,77.3559,77.2199,77.2562,35724.0
2020-05-08 14:20:00,85.22,85.29,85.19,85.23,28954.0,77.2652,77.3287,77.238,77.2743,28954.0
2020-05-08 14:25:00,85.23,85.39,85.23,85.35,12299.0,77.2743,77.4194,77.2743,77.3831,12299.0
2020-05-08 14:30:00,85.35,85.53,85.31,85.53,33953.0,77.3831,77.5463,77.3468,77.5463,33953.0
2020-05-08 14:35:00,85.54,85.71,85.46,85.69,75037.0,77.5554,77.7095,77.4828,77.6914,75037.0
2020-05-08 14:40:00,85.71,85.72,85.53,85.6,37744.0,77.7095,77.7186,77.5463,77.6098,37744.0
2020-05-08 14:45:00,85.62,86.0,85.61,85.87,29419.0,77.6279,77.9724,77.6188,77.8546,29419.0
2020-05-08 14:50:00,85.84,85.9,85.56,85.56,44461.0,77.8274,77.8818,77.5735,77.5735,44461.0
2020-05-08 14:55:00,85.56,85.67,85.55,85.67,10923.0,77.5735,77.6732,77.5644,77.6732,10923.0
2020-05-08 15:00:00,85.67,85.85,85.65,85.8,62156.0,77.6732,77.8364,77.6551,77.7911,62156.0
2020-05-08 15:05:00,85.79,85.82,85.73,85.74,13902.0,77.782,77.8092,77.7276,77.7367,13902.0
2020-05-08 15:10:00,85.73,85.84,85.7,85.81,10476.0,77.7276,77.8274,77.7004,77.8002,10476.0
2020-05-08 15:15:00,85.81,85.89,85.75,85.84,12145.0,77.8002,77.8727,77.7458,77.8274,12145.0
2020-05-08 15:20:00,85.8,85.85,85.77,85.84,10199.0,77.7911,77.8364,77.7639,77.8274,10199.0
2020-05-08 15:25:00,85.85,85.91,85.79,85.9,10526.0,77.8364,77.8908,77.782,77.8818,10526.0
2020-05-08 15:30:00,85.9,86.17,85.88,86.11,17822.0,77.8818,78.1266,77.8636,78.0722,17822.0
2020-05-08 15:35:00,86.09,86.13,86.04,86.06,54918.0,78.054,78.0903,78.0087,78.0268,54918.0
2020-05-08 15:40:00,86.06,86.17,86.05,86.12,18725.0,78.0268,78.1266,78.0178,78.0812,18725.0
2020-05-08 15:45:00,86.12,86.33,86.07,86.3,26512.0,78.0812,78.2716,78.0359,78.2444,26512.0
2020-05-08 15:50:00,86.32,86.41,86.16,86.41,56853.0,78.2626,78.3442,78.1175,78.3442,56853.0
2020-05-08 15:55:00,86.38,86.39,86.1,86.17,133913.0,78.317,78.326,78.0631,78.1266,133913.0
2020-05-11 09:30:00,85.62,85.96,85.32,85.49,38387.0,77.6279,77.9362,77.3559,77.51,38387.0
2020-05-11 09:35:00,85.61,85.73,85.46,85.46,13411.0,77.6188,77.7276,77.4828,77.4828,13411.0
2020-05-11 09:40:00,85.46,85.6,85.37,85.6,8656.0,77.4828,77.6098,77.4012,77.6098,8656.0
2020-05-11 09:45:00,85.58,85.84,85.57,85.66,17421.0,77.5916,77.8274,77.5826,77.6642,17421.0
2020-05-11 09:50:00,85.69,85.95,85.62,85.72,29255.0,77.6914,77.9271,77.6279,77.7186,29255.0
2020-05-11 09:55:00,85.73,86.01,85.55,85.97,20885.0,77.7276,77.9815,77.5644,77.9452,20885.0
2020-05-11 10:00:00,85.97,86.29,85.86,86.25,29156.0,77.9452,78.2354,77.8455,78.1991,29156.0
2020-05-11 10:05:00,86.23,86.23,85.95,86.01,18669.0,78.181,78.181,77.9271,77.9815,18669.0
2020-05-11 10:10:00,86.03,86.11,85.64,85.66,16631.0,77.9996,78.0722,77.646,77.6642,16631.0
2020-05-11 10:15:00,85.66,85.84,85.59,85.83,22119.0,77.6642,77.8274,77.6007,77.8183,22119.0
2020-05-11 10:20:00,85.82,86.0,85.77,85.86,18059.0,77.8092,77.9724,77.7639,77.8455,18059.0
2020-05-11 10:25:00,85.86,86.12,85.86,86.01,13879.0,77.8455,78.0812,77.8455,77.9815,13879.0
2020-05-11 10:30:00,85.97,86.5,85.97,86.45,19782.0,77.9452,78.4258,77.9452,78.3804,19782.0
2020-05-11 10:35:00,86.49,86.51,86.22,86.42,19388.0,78.4167,78.4348,78.1719,78.3532,19388.0
2020-05-11 10:40:00,86.48,86.58,86.28,86.52,22998.0,78.4076,78.4983,78.2263,78.4439,22998.0
2020-05-11 10:45:00,86.54,86.6,86.33,86.39,13695.0,78.462,78.5164,78.2716,78.326,13695.0
2020-05-11 10:50:00,86.4,86.45,86.24,86.25,15339.0,78.3351,78.3804,78.19,78.1991,15339.0
2020-05-11 10:55:00,86.23,86.39,86.19,86.31,11386.0,78.181,78.326,78.1447,78.2535,11386.0
2020-05-11 11:00:00,86.32,86.36,86.16,86.25,9518.0,78.2626,78.2988,78.1175,78.1991,9518.0
2020-05-11 11:05:00,86.24,86.34,86.17,86.25,7602.0,78.19,78.2807,78.1266,78.1991,7602.0
2020-05-11 11:10:00,86.22,86.29,86.15,86.23,12596.0,78.1719,78.2354,78.1084,78.181,12596.0
2020-05-11 11:15:00,86.2,86.27,86.13,86.21,9736.0,78.1538,78.2172,78.0903,78.1628,9736.0
2020-05-11 11:20:00,86.19,86.4,86.19,86.36,7018.0,78.1447,78.3351,78.1447,78.2988,7018.0
2020-05-11 11:25:00,86.39,86.55,86.33,86.46,13842.0,78.326,78.4711,78.2716,78.3895,13842.0
2020-05-11 11:30:00,86.46,86.57,86.44,86.53,9237.0,78.3895,78.4892,78.3714,78.453,9237.0
2020-05-11 11:35:00,86.5,86.5,86.35,86.36,6976.0,78.4258,78.4258,78.2898,78.2988,6976.0
2020-05-11 11:40:00,86.36,86.44,86.33,86.4,7741.0,78.2988,78.3714,78.2716,78.3351,7741.0
2020-05-11 11:45:00,86.38,86.43,86.29,86.42,7606.0,78.317,78.3623,78.2354,78.3532,7606.0
2020-05-11 11:50:00,86.45,86.55,86.4,86.44,8105.0,78.3804,78.4711,78.3351,78.3714,8105.0
2020-05-11 11:55:00,86.46,86.55,86.43,86.53,5812.0,78.3895,78.4711,78.3623,78.453,5812.0
2020-05-11 12:00:00,86.54,86.73,86.53,86.73,5581.0,78.462,78.6343,78.453,78.6343,5581.0
2020-05-11 12:05:00,86.69,86.71,86.58,86.63,7187.0,78.598,78.6162,78.4983,78.5436,7187.0
2020-05-11 12:10:00,86.64,86.68,86.54,86.58,6041.0,78.5527,78.589,78.462,78.4983,6041.0
2020-05-11 12:15:00,86.59,86.92,86.55,86.91,9795.0,78.5074,78.8066,78.4711,78.7975,9795.0
2020-05-11 12:20:00,86.92,87.01,86.8,86.86,16348.0,78.8066,78.8882,78.6978,78.7522,16348.0
2020-05-11 12:25:00,86.82,86.91,86.76,86.82,7952.0,78.7159,78.7975,78.6615,78.7159,7952.0
2020-05-11 12:30:00,86.83,86.99,86.83,86.85,4543.0,78.725,78.87,78.725,78.7431,4543.0
2020-05-11 12:35:00,86.86,86.89,86.77,86.87,7424.0,78.7522,78.7794,78.6706,78.7612,7424.0
2020-05-11 12:40:00,86.89,86.98,86.89,86.94,6233.0,78.7794,78.861,78.7794,78.8247,6233.0
2020-05-11 12:45:00,86.94,86.99,86.81,86.81,8180.0,78.8247,78.87,78.7068,78.7068,8180.0
2020-05-11 12:50:00,86.82,86.94,86.82,86.91,5767.0,78.7159,78.8247,78.7159,78.7975,5767.0
2020-05-11 12:55:00,86.9,86.92,86.84,86.91,4502.0,78.7884,78.8066,78.734,78.7975,4502.0
2020-05-11 13:00:00,86.91,86.97,86.85,86.92,11651.0,78.7975,78.8519,78.7431,78.8066,11651.0
2020-05-11 13:05:00,86.92,87.07,86.91,87.04,10268.0,78.8066,78.9426,78.7975,78.9154,10268.0
2020-05-11 13:10:00,87.04,87.06,87.02,87.05,3223.0,78.9154,78.9335,78.8972,78.9244,3223.0
2020-05-11 13:15:00,87.03,87.03,86.94,87.02,7713.0,78.9063,78.9063,78.8247,78.8972,7713.0
2020-05-11 13:20:00,87.05,87.05,86.89,86.94,5685.0,78.9244,78.9244,78.7794,78.8247,5685.0
2020-05-11 13:25:00,86.94,87.08,86.91,87.06,6854.0,78.8247,78.9516,78.7975,78.9335,6854.0
2020-05-11 13:30:00,87.14,87.15,87.01,87.01,7058.0,79.006,79.0151,78.8882,78.8882,7058.0
2020-05-11 13:35:00,87.04,87.24,87.03,87.15,9458.0,78.9154,79.0967,78.9063,79.0151,9458.0
2020-05-11 13:40:00,87.13,87.16,86.96,86.96,6192.0,78.997,79.0242,78.8428,78.8428,6192.0
2020-05-11 13:45:00,86.97,87.06,86.96,86.98,4376.0,78.8519,78.9335,78.8428,78.861,4376.0
2020-05-11 13:50:00,87.01,87.08,86.93,86.98,7946.0,78.8882,78.9516,78.8156,78.861,7946.0
2020-05-11 13:55:00,86.97,87.11,86.94,86.98,5083.0,78.8519,78.9788,78.8247,78.861,5083.0
2020-05-11 14:00:00,86.98,87.02,86.8,86.81,13497.0,78.861,78.8972,78.6978,78.7068,13497.0
2020-05-11 14:05:00,86.75,86.75,86.66,86.67,9859.0,78.6524,78.6524,78.5708,78.5799,9859.0
2020-05-11 14:10:00,86.66,86.66,86.47,86.48,6772.0,78.5708,78.5708,78.3986,78.4076,6772.0
2020-05-11 14:15:00,86.5,86.61,86.5,86.58,5153.0,78.4258,78.5255,78.4258,78.4983,5153.0
2020-05-11 14:20:00,86.6,86.7,86.6,86.69,5557.0,78.5164,78.6071,78.5164,78.598,5557.0
2020-05-11 14:25:00,86.72,86.72,86.42,86.44,9489.0,78.6252,78.6252,78.3532,78.3714,9489.0
2020-05-11 14:30:00,86.45,86.69,86.45,86.69,6060.0,78.3804,78.598,78.3804,78.598,6060.0
2020-05-11 14:35:00,86.66,86.67,86.56,86.59,11773.0,78.5708,78.5799,78.4802,78.5074,11773.0
2020-05-11 14:40:00,86.6,86.61,86.41,86.41,8660.0,78.5164,78.5255,78.3442,78.3442,8660.0
2020-05-11 14:45:00,86.42,86.42,86.3,86.31,9083.0,78.3532,78.3532,78.2444,78.2535,9083.0
2020-05-11 14:50:00,86.28,86.29,86.09,86.14,17557.0,78.2263,78.2354,78.054,78.0994,17557.0
2020-05-11 14:55:00,86.16,86.19,86.12,86.18,9267.0,78.1175,78.1447,78.0812,78.1356,9267.0
2020-05-11 15:00:00,86.18,86.36,86.16,86.23,10768.0,78.1356,78.2988,78.1175,78.181,10768.0
2020-05-11 15:05:00,86.23,86.35,86.19,86.33,8559.0,78.181,78.2898,78.1447,78.2716,8559.0
2020-05-11 15:10:00,86.36,86.38,86.18,86.22,13204.0,78.2988,78.317,78.1356,78.1719,13204.0
2020-05-11 15:15:00,86.23,86.41,86.23,86.36,14690.0,78.181,78.3442,78.181,78.2988,14690.0
2020-05-11 15:20:00,86.35,86.47,86.34,86.36,16783.0,78.2898,78.3986,78.2807,78.2988,16783.0
2020-05-11 15:25:00,86.37,86.39,86.21,86.31,16107.0,78.3079,78.326,78.1628,78.2535,16107.0
2020-05-11 15:30:00,86.28,86.37,86.21,86.3,21573.0,78.2263,78.3079,78.1628,78.2444,21573.0
2020-05-11 15:35:00,86.31,86.44,86.31,86.41,19138.0,78.2535,78.3714,78.2535,78.3442,19138.0
2020-05-11 15:40:00,86.41,86.45,86.29,86.37,25828.0,78.3442,78.3804,78.2354,78.3079,25828.0
2020-05-11 15:45:00,86.37,86.5,86.33,86.46,40767.0,78.3079,78.4258,78.2716,78.3895,40767.0
2020-05-11 15:50:00,86.49,86.68,86.48,86.59,67106.0,78.4167,78.589,78.4076,78.5074,67106.0
2020-05-11 15:55:00,86.61,86.65,86.33,86.36,122177.0,78.5255,78.5618,78.2716,78.2988,122177.0
2020-05-12 09:30:00,87.09,87.63,86.52,87.34,29734.0,78.9607,79.4503,78.4439,79.1874,29734.0
2020-05-12 09:35:00,87.24,87.24,86.85,87.08,12476.0,79.0967,79.0967,78.7431,78.9516,12476.0
2020-05-12 09:40:00,87.06,87.18,86.8,86.94,25998.0,78.9335,79.0423,78.6978,78.8247,25998.0
2020-05-12 09:45:00,86.97,87.08,86.68,86.7,23016.0,78.8519,78.9516,78.589,78.6071,23016.0
2020-05-12 09:50:00,86.69,86.69,86.42,86.51,17768.0,78.598,78.598,78.3532,78.4348,17768.0
2020-05-12 09:55:00,86.6,87.07,86.54,86.95,21710.0,78.5164,78.9426,78.462,78.8338,21710.0
2020-05-12 10:00:00,86.97,87.08,86.94,87.03,14591.0,78.8519,78.9516,78.8247,78.9063,14591.0
2020-05-12 10:05:00,87.02,87.02,86.8,86.86,9650.0,78.8972,78.8972,78.6978,78.7522,9650.0
2020-05-12 10:10:00,86.89,87.27,86.89,87.22,12532.0,78.7794,79.1239,78.7794,79.0786,12532.0
2020-05-12 10:15:00,87.23,87.39,87.21,87.34,13847.0,79.0876,79.2327,79.0695,79.1874,13847.0
2020-05-12 10:20:00,87.33,87.48,87.13,87.2,14198.0,79.1783,79.3143,78.997,79.0604,14198.0
2020-05-12 10:25:00,87.22,87.26,86.79,86.83,7281.0,79.0786,79.1148,78.6887,78.725,7281.0
2020-05-12 10:30:00,86.8,87.0,86.79,86.87,7842.0,78.6978,78.8791,78.6887,78.7612,7842.0
2020-05-12 10:35:00,86.85,86.86,86.59,86.65,9244.0,78.7431,78.7522,78.5074,78.5618,9244.0
2020-05-12 10:40:00,86.63,86.84,86.63,86.69,10278.0,78.5436,78.734,78.5436,78.598,10278.0
2020-05-12 10:45:00,86.67,86.73,86.44,86.46,9597.0,78.5799,78.6343,78.3714,78.3895,9597.0
2020-05-12 10:50:00,86.48,86.5,86.28,86.31,16253.0,78.4076,78.4258,78.2263,78.2535,16253.0
2020-05-12 10:55:00,86.35,86.65,86.31,86.59,5875.0,78.2898,78.5618,78.2535,78.5074,5875.0
2020-05-12 11:00:00,86.55,86.76,86.46,86.69,25684.0,78.4711,78.6615,78.3895,78.598,25684.0
2020-05-12 11:05:00,86.71,86.83,86.62,86.81,7412.0,78.6162,78.725,78.5346,78.7068,7412.0
2020-05-12 11:10:00,86.78,86.94,86.68,86.94,9856.0,78.6796,78.8247,78.589,78.8247,9856.0
2020-05-12 11:15:00,86.88,86.93,86.77,86.85,7650.0,78.7703,78.8156,78.6706,78.7431,7650.0
2020-05-12 11:20:00,86.88,86.89,86.75,86.83,5471.0,78.7703,78.7794,78.6524,78.725,5471.0
2020-05-12 11:25:00,86.86,86.99,86.78,86.93,8113.0,78.7522,78.87,78.6796,78.8156,8113.0
2020-05-12 11:30:00,86.92,86.99,86.8,86.8,9399.0,78.8066,78.87,78.6978,78.6978,9399.0
2020-05-12 11:35:00,86.73,86.82,86.66,86.7,5920.0,78.6343,78.7159,78.5708,78.6071,5920.0
2020-05-12 11:40:00,86.71,86.76,86.51,86.53,10429.0,78.6162,78.6615,78.4348,78.453,10429.0
2020-05-12 11:45:00,86.52,86.54,86.29,86.34,18480.0,78.4439,78.462,78.2354,78.2807,18480.0
2020-05-12 11:50:00,86.34,86.5,86.32,86.43,10439.0,78.2807,78.4258,78.2626,78.3623,10439.0
2020-05-12 11:55:00,86.4,86.54,86.39,86.51,5297.0,78.3351,78.462,78.326,78.4348,5297.0
2020-05-12 12:00:00,86.51,86.67,86.46,86.58,16275.0,78.4348,78.5799,78.3895,78.4983,16275.0
2020-05-12 12:05:00,86.58,86.6,86.46,86.47,12564.0,78.4983,78.5164,78.3895,78.3986,12564.0
2020-05-12 12:10:00,86.49,86.56,86.42,86.49,9401.0,78.4167,78.4802,78.3532,78.4167,9401.0
2020-05-12 12:15:00,86.51,86.63,86.48,86.6,7011.0,78.4348,78.5436,78.4076,78.5164,7011.0
2020-05-12 12:20:00,86.63,86.7,86.55,86.6,18073.0,78.5436,78.6071,78.4711,78.5164,18073.0
2020-05-12 12:25:00,86.61,86.69,86.52,86.64,7287.0,78.5255,78.598,78.4439,78.5527,7287.0
2020-05-12 12:30:00,86.63,86.69,86.53,86.6,8722.0,78.5436,78.598,78.453,78.5164,8722.0
2020-05-12 12:35:00,86.61,86.62,86.49,86.54,12552.0,78.5255,78.5346,78.4167,78.462,12552.0
2020-05-12 12:40:00,86.55,86.63,86.53,86.63,9238.0,78.4711,78.5436,78.453,78.5436,9238.0
2020-05-12 12:45:00,86.64,86.79,86.64,86.75,4701.0,78.5527,78.6887,78.5527,78.6524,4701.0
2020-05-12 12:50:00,86.7,86.77,86.67,86.76,8992.0,78.6071,78.6706,78.5799,78.6615,8992.0
2020-05-12 12:55:00,86.76,86.81,86.72,86.79,6064.0,78.6615,78.7068,78.6252,78.6887,6064.0
2020-05-12 13:00:00,86.76,86.81,86.44,86.49,7693.0,78.6615,78.7068,78.3714,78.4167,7693.0
2020-05-12 13:05:00,86.5,86.58,86.47,86.48,5994.0,78.4258,78.4983,78.3986,78.4076,5994.0
2020-05-12 13:10:00,86.49,86.49,86.22,86.25,5755.0,78.4167,78.4167,78.1719,78.1991,5755.0
2020-05-12 13:15:00,86.25,86.28,85.98,86.04,16203.0,78.1991,78.2263,77.9543,78.0087,16203.0
2020-05-12 13:20:00,86.01,86.16,85.96,85.98,9679.0,77.9815,78.1175,77.9362,77.9543,9679.0
2020-05-12 13:25:00,85.95,85.97,85.87,85.95,14484.0,77.9271,77.9452,77.8546,77.9271,14484.0
2020-05-12 13:30:00,85.93,86.04,85.91,86.0,10689.0,77.909,78.0087,77.8908,77.9724,10689.0
2020-05-12 13:35:00,86.03,86.03,85.9,85.9,15491.0,77.9996,77.9996,77.8818,77.8818,15491.0
2020-05-12 13:40:00,85.92,85.92,85.76,85.86,16000.0,77.8999,77.8999,77.7548,77.8455,16000.0
2020-05-12 13:45:00,85.85,86.0,85.85,85.92,9126.0,77.8364,77.9724,77.8364,77.8999,9126.0
2020-05-12 13:50:00,85.93,86.02,85.89,85.95,20899.0,77.909,77.9906,77.8727,77.9271,20899.0
2020-05-12 13:55:00,85.95,86.15,85.83,86.13,18298.0,77.9271,78.1084,77.8183,78.0903,18298.0
2020-05-12 14:00:00,86.12,86.18,86.07,86.15,16263.0,78.0812,78.1356,78.0359,78.1084,16263.0
2020-05-12 14:05:00,86.14,86.19,86.03,86.06,11815.0,78.0994,78.1447,77.9996,78.0268,11815.0
2020-05-12 14:10:00,86.06,86.06,85.73,85.75,11856.0,78.0268,78.0268,77.7276,77.7458,11856.0
2020-05-12 14:15:00,85.76,85.82,85.73,85.78,7570.0,77.7548,77.8092,77.7276,77.773,7570.0
2020-05-12 14:20:00,85.8,86.0,85.8,85.98,9379.0,77.7911,77.9724,77.7911,77.9543,9379.0
2020-05-12 14:25:00,85.97,86.0,85.91,85.99,7127.0,77.9452,77.9724,77.8908,77.9634,7127.0
2020-05-12 14:30:00,85.97,85.99,85.91,85.94,9445.0,77.9452,77.9634,77.8908,77.918,9445.0
2020-05-12 14:35:00,85.93,86.02,85.88,85.96,11735.0,77.909,77.9906,77.8636,77.9362,11735.0
2020-05-12 14:40:00,85.97,85.98,85.73,85.87,13082.0,77.9452,77.9543,77.7276,77.8546,13082.0
2020-05-12 14:45:00,85.87,85.95,85.85,85.87,17104.0,77.8546,77.9271,77.8364,77.8546,17104.0
2020-05-12 14:50:00,85.89,85.97,85.88,85.96,11961.0,77.8727,77.9452,77.8636,77.9362,11961.0
2020-05-12 14:55:00,85.95,86.03,85.94,85.98,6697.0,77.9271,77.9996,77.918,77.9543,6697.0
2020-05-12 15:00:00,85.97,86.02,85.9,85.9,8074.0,77.9452,77.9906,77.8818,77.8818,8074.0
2020-05-12 15:05:00,85.93,85.94,85.76,85.77,7400.0,77.909,77.918,77.7548,77.7639,7400.0
2020-05-12 15:10:00,85.75,85.78,85.46,85.47,9519.0,77.7458,77.773,77.4828,77.4919,9519.0
2020-05-12 15:15:00,85.49,85.57,85.32,85.33,10896.0,77.51,77.5826,77.3559,77.365,10896.0
2020-05-12 15:20:00,85.3,85.35,85.17,85.17,13935.0,77.3378,77.3831,77.2199,77.2199,13935.0
2020-05-12 15:25:00,85.18,85.27,85.15,85.16,16324.0,77.229,77.3106,77.2018,77.2108,16324.0
2020-05-12 15:30:00,85.17,85.34,85.12,85.17,12783.0,77.2199,77.374,77.1746,77.2199,12783.0
2020-05-12 15:35:00,85.16,85.19,85.01,85.09,14043.0,77.2108,77.238,77.0748,77.1474,14043.0
2020-05-12 15:40:00,85.09,85.09,84.78,84.8,30718.0,77.1474,77.1474,76.8663,76.8844,30718.0
2020-05-12 15:45:00,84.77,84.79,84.27,84.32,49076.0,76.8572,76.8754,76.4039,76.4493,49076.0
2020-05-12 15:50:00,84.3,84.4,84.12,84.2,108696.0,76.4311,76.5218,76.2679,76.3405,108696.0
2020-05-12 15:55:00,84.21,84.37,83.99,83.99,160483.0,76.3495,76.4946,76.1501,76.1501,160483.0
2020-05-13 09:30:00,83.39,83.78,82.59,82.63,49930.0,75.6061,75.9597,74.8807,74.917,49930.0
2020-05-13 09:35:00,82.59,82.92,82.07,82.92,51525.0,74.8807,75.1799,74.4093,75.1799,51525.0
2020-05-13 09:40:00,82.84,82.85,82.31,82.36,29470.0,75.1074,75.1165,74.6269,74.6722,29470.0
2020-05-13 09:45:00,82.29,82.75,82.19,82.62,47110.0,74.6087,75.0258,74.5181,74.9079,47110.0
2020-05-13 09:50:00,82.61,82.62,82.32,82.43,15098.0,74.8989,74.9079,74.6359,74.7357,15098.0
2020-05-13 09:55:00,82.47,82.58,82.2,82.37,35875.0,74.7719,74.8717,74.5271,74.6813,35875.0
2020-05-13 10:00:00,82.33,82.7,82.31,82.49,15682.0,74.645,74.9805,74.6269,74.7901,15682.0
2020-05-13 10:05:00,82.5,82.58,82.24,82.24,16399.0,74.7991,74.8717,74.5634,74.5634,16399.0
2020-05-13 10:10:00,82.27,82.4,82.24,82.4,25810.0,74.5906,74.7085,74.5634,74.7085,25810.0
2020-05-13 10:15:00,82.39,82.53,82.33,82.47,17768.0,74.6994,74.8263,74.645,74.7719,17768.0
2020-05-13 10:20:00,82.44,82.48,82.21,82.24,10026.0,74.7447,74.781,74.5362,74.5634,10026.0
2020-05-13 10:25:00,82.25,82.68,82.17,82.56,12388.0,74.5725,74.9623,74.4999,74.8535,12388.0
2020-05-13 10:30:00,82.57,82.75,82.51,82.71,21993.0,74.8626,75.0258,74.8082,74.9895,21993.0
2020-05-13 10:35:00,82.63,82.72,82.42,82.51,5468.0,74.917,74.9986,74.7266,74.8082,5468.0
2020-05-13 10:40:00,82.53,82.6,82.45,82.5,7701.0,74.8263,74.8898,74.7538,74.7991,7701.0
2020-05-13 10:45:00,82.46,82.6,82.37,82.55,10756.0,74.7629,74.8898,74.6813,74.8445,10756.0
2020-05-13 10:50:00,82.63,82.76,82.57,82.66,10496.0,74.917,75.0349,74.8626,74.9442,10496.0
2020-05-13 10:55:00,82.65,82.7,82.44,82.47,11107.0,74.9351,74.9805,74.7447,74.7719,11107.0
2020-05-13 11:00:00,82.5,82.62,82.32,82.32,14990.0,74.7991,74.9079,74.6359,74.6359,14990.0
2020-05-13 11:05:00,82.3,82.54,82.15,82.48,94340.0,74.6178,74.8354,74.4818,74.781,94340.0
2020-05-13 11:10:00,82.49,82.6,82.37,82.54,9235.0,74.7901,74.8898,74.6813,74.8354,9235.0
2020-05-13 11:15:00,82.61,82.61,82.15,82.19,12322.0,74.8989,74.8989,74.4818,74.5181,12322.0
2020-05-13 11:20:00,82.19,82.25,82.1,82.13,8826.0,74.5181,74.5725,74.4365,74.4637,8826.0
2020-05-13 11:25:00,82.09,82.21,81.93,82.2,9313.0,74.4274,74.5362,74.2823,74.5271,9313.0
2020-05-13 11:30:00,82.18,82.36,82.04,82.04,6940.0,74.509,74.6722,74.3821,74.3821,6940.0
2020-05-13 11:35:00,81.88,82.09,81.5,82.0,81692.0,74.237,74.4274,73.8925,74.3458,81692.0
2020-05-13 11:40:00,82.03,82.07,81.77,81.98,69607.0,74.373,74.4093,74.1373,74.3277,69607.0
2020-05-13 11:45:00,81.93,82.01,81.6,81.61,14674.0,74.2823,74.3549,73.9831,73.9922,14674.0
2020-05-13 11:50:00,81.63,81.66,81.26,81.33,14485.0,74.0103,74.0375,73.6749,73.7383,14485.0
2020-05-13 11:55:00,81.26,81.61,81.24,81.61,11217.0,73.6749,73.9922,73.6567,73.9922,11217.0
2020-05-13 12:00:00,81.55,81.76,81.32,81.39,8597.0,73.9378,74.1282,73.7293,73.7927,8597.0
2020-05-13 12:05:00,81.34,81.52,81.04,81.07,36697.0,73.7474,73.9106,73.4754,73.5026,36697.0
2020-05-13 12:10:00,81.08,81.16,80.96,81.0,8175.0,73.5117,73.5842,73.4029,73.4392,8175.0
2020-05-13 12:15:00,80.97,81.12,80.66,80.79,18319.0,73.412,73.548,73.1309,73.2488,18319.0
2020-05-13 12:20:00,80.79,81.05,80.79,80.92,8597.0,73.2488,73.4845,73.2488,73.3666,8597.0
2020-05-13 12:25:00,80.84,81.1,80.8,81.06,9583.0,73.2941,73.5298,73.2578,73.4936,9583.0
2020-05-13 12:30:00,81.14,81.24,80.97,81.15,23899.0,73.5661,73.6567,73.412,73.5752,23899.0
2020-05-13 12:35:00,81.13,81.13,80.87,81.02,12484.0,73.557,73.557,73.3213,73.4573,12484.0
2020-05-13 12:40:00,81.0,81.0,80.66,80.66,13593.0,73.4392,73.4392,73.1309,73.1309,13593.0
2020-05-13 12:45:00,80.69,80.94,80.68,80.89,9751.0,73.1581,73.3848,73.149,73.3394,9751.0
2020-05-13 12:50:00,80.91,80.96,80.83,80.92,7409.0,73.3576,73.4029,73.285,73.3666,7409.0
2020-05-13 12:55:00,80.92,81.02,80.82,80.91,15403.0,73.3666,73.4573,73.276,73.3576,15403.0
2020-05-13 13:00:00,80.9,80.92,80.5,80.53,26406.0,73.3485,73.3666,72.9858,73.013,26406.0
2020-05-13 13:05:00,80.54,80.59,80.44,80.48,22938.0,73.0221,73.0674,72.9314,72.9677,22938.0
2020-05-13 13:10:00,80.48,80.95,80.46,80.88,28493.0,72.9677,73.3938,72.9496,73.3304,28493.0
2020-05-13 13:15:00,80.84,81.01,80.7,80.87,10237.0,73.2941,73.4482,73.1672,73.3213,10237.0
2020-05-13 13:20:00,80.89,80.94,80.48,80.49,13427.0,73.3394,73.3848,72.9677,72.9768,13427.0
2020-05-13 13:25:00,80.49,80.71,80.49,80.61,10049.0,72.9768,73.1762,72.9768,73.0856,10049.0
2020-05-13 13:30:00,80.53,80.58,80.3,80.34,10235.0,73.013,73.0584,72.8045,72.8408,10235.0
2020-05-13 13:35:00,80.4,80.47,80.33,80.47,6500.0,72.8952,72.9586,72.8317,72.9586,6500.0
2020-05-13 13:40:00,80.48,80.58,80.39,80.46,7553.0,72.9677,73.0584,72.8861,72.9496,7553.0
2020-05-13 13:45:00,80.39,80.59,80.34,80.39,10783.0,72.8861,73.0674,72.8408,72.8861,10783.0
2020-05-13 13:50:00,80.36,80.36,80.01,80.07,61878.0,72.8589,72.8589,72.5416,72.596,61878.0
2020-05-13 13:55:00,80.07,80.19,80.03,80.11,18713.0,72.596,72.7048,72.5597,72.6322,18713.0
2020-05-13 14:00:00,80.06,80.11,79.94,79.97,21542.0,72.5869,72.6322,72.4781,72.5053,21542.0
2020-05-13 14:05:00,79.96,80.17,79.92,80.16,28305.0,72.4962,72.6866,72.46,72.6776,28305.0
2020-05-13 14:10:00,80.14,80.31,80.09,80.19,14828.0,72.6594,72.8136,72.6141,72.7048,14828.0
2020-05-13 14:15:00,80.16,80.6,80.13,80.53,20060.0,72.6776,73.0765,72.6504,73.013,20060.0
2020-05-13 14:20:00,80.53,80.71,80.31,80.4,28694.0,73.013,73.1762,72.8136,72.8952,28694.0
2020-05-13 14:25:00,80.42,80.46,80.26,80.28,26076.0,72.9133,72.9496,72.7682,72.7864,26076.0
2020-05-13 14:30:00,80.29,80.34,80.16,80.17,15322.0,72.7954,72.8408,72.6776,72.6866,15322.0
2020-05-13 14:35:00,80.09,80.19,80.04,80.08,15936.0,72.6141,72.7048,72.5688,72.605,15936.0
2020-05-13 14:40:00,80.1,80.17,80.0,80.0,7652.0,72.6232,72.6866,72.5325,72.5325,7652.0
2020-05-13 14:45:00,80.01,80.11,79.93,80.1,10170.0,72.5416,72.6322,72.469,72.6232,10170.0
2020-05-13 14:50:00,80.1,80.11,79.96,79.98,17714.0,72.6232,72.6322,72.4962,72.5144,17714.0
2020-05-13 14:55:00,79.97,80.01,79.88,79.9,13404.0,72.5053,72.5416,72.4237,72.4418,13404.0
2020-05-13 15:00:00,79.89,80.26,79.89,80.21,37904.0,72.4328,72.7682,72.4328,72.7229,37904.0
2020-05-13 15:05:00,80.19,80.19,79.81,79.89,32900.0,72.7048,72.7048,72.3602,72.4328,32900.0
2020-05-13 15:10:00,79.89,79.96,79.65,79.72,18445.0,72.4328,72.4962,72.2152,72.2786,18445.0
2020-05-13 15:15:00,79.71,79.77,79.61,79.65,19987.0,72.2696,72.324,72.1789,72.2152,19987.0
2020-05-13 15:20:00,79.65,79.69,79.36,79.36,23806.0,72.2152,72.2514,71.9522,71.9522,23806.0
2020-05-13 15:25:00,79.37,79.63,79.27,79.63,40313.0,71.9613,72.197,71.8706,72.197,40313.0
2020-05-13 15:30:00,79.62,79.88,79.54,79.82,29515.0,72.188,72.4237,72.1154,72.3693,29515.0
2020-05-13 15:35:00,79.79,79.84,79.64,79.69,32106.0,72.3421,72.3874,72.2061,72.2514,32106.0
2020-05-13 15:40:00,79.71,79.96,79.71,79.85,42204.0,72.2696,72.4962,72.2696,72.3965,42204.0
2020-05-13 15:45:00,79.85,80.29,79.76,80.25,54687.0,72.3965,72.7954,72.3149,72.7592,54687.0
2020-05-13 15:50:00,80.23,80.46,80.23,80.29,87581.0,72.741,72.9496,72.741,72.7954,87581.0
2020-05-13 15:55:00,80.29,80.54,80.19,80.43,156658.0,72.7954,73.0221,72.7048,72.9224,156658.0
2020-05-14 09:30:00,79.27,79.64,78.73,79.22,47250.0,71.8706,72.2061,71.381,71.8253,47250.0
2020-05-14 09:35:00,79.22,79.55,78.97,78.97,15162.0,71.8253,72.1245,71.5986,71.5986,15162.0
2020-05-14 09:40:00,78.97,79.16,78.52,78.61,17548.0,71.5986,71.7709,71.1906,71.2722,17548.0
2020-05-14 09:45:00,78.61,78.84,77.94,78.05,28909.0,71.2722,71.4808,70.6648,70.7645,28909.0
2020-05-14 09:50:00,78.05,78.12,77.75,77.79,44400.0,70.7645,70.828,70.4925,70.5288,44400.0
2020-05-14 09:55:00,77.8,78.01,77.58,77.64,38701.0,70.5379,70.7283,70.3384,70.3928,38701.0
2020-05-14 10:00:00,77.65,77.89,77.58,77.75,19155.0,70.4019,70.6195,70.3384,70.4925,19155.0
2020-05-14 10:05:00,77.75,78.31,77.75,78.3,24790.0,70.4925,71.0002,70.4925,70.9912,24790.0
2020-05-14 10:10:00,78.22,78.76,78.19,78.64,21779.0,70.9186,71.4082,70.8914,71.2994,21779.0
2020-05-14 10:15:00,78.62,78.74,78.42,78.71,8772.0,71.2813,71.3901,71.1,71.3629,8772.0
2020-05-14 10:20:00,78.72,78.84,78.52,78.75,9930.0,71.372,71.4808,71.1906,71.3992,9930.0
2020-05-14 10:25:00,78.8,78.94,78.42,78.42,11881.0,71.4445,71.5714,71.1,71.1,11881.0
2020-05-14 10:30:00,78.42,78.64,78.37,78.6,30414.0,71.1,71.2994,71.0546,71.2632,30414.0
2020-05-14 10:35:00,78.62,79.35,78.62,79.35,16284.0,71.2813,71.9432,71.2813,71.9432,16284.0
2020-05-14 10:40:00,79.27,79.51,79.15,79.51,15741.0,71.8706,72.0882,71.7618,72.0882,15741.0
2020-05-14 10:45:00,79.55,79.91,79.35,79.91,8550.0,72.1245,72.4509,71.9432,72.4509,8550.0
2020-05-14 10:50:00,79.98,80.47,79.86,80.36,25594.0,72.5144,72.9586,72.4056,72.8589,25594.0
2020-05-14 10:55:00,80.41,80.41,79.95,80.29,38307.0,72.9042,72.9042,72.4872,72.7954,38307.0
2020-05-14 11:00:00,80.32,80.74,80.25,80.66,14614.0,72.8226,73.2034,72.7592,73.1309,14614.0
2020-05-14 11:05:00,80.68,80.9,80.6,80.67,16287.0,73.149,73.3485,73.0765,73.14,16287.0
2020-05-14 11:10:00,80.71,80.8,80.61,80.68,9148.0,73.1762,73.2578,73.0856,73.149,9148.0
2020-05-14 11:15:00,80.71,81.27,80.71,81.04,16044.0,73.1762,73.6839,73.1762,73.4754,16044.0
2020-05-14 11:20:00,80.98,81.02,80.43,80.43,16076.0,73.421,73.4573,72.9224,72.9224,16076.0
2020-05-14 11:25:00,80.41,80.41,80.05,80.27,20721.0,72.9042,72.9042,72.5778,72.7773,20721.0
2020-05-14 11:30:00,80.29,80.65,80.25,80.57,23838.0,72.7954,73.1218,72.7592,73.0493,23838.0
2020-05-14 11:35:00,80.55,80.76,80.28,80.29,23143.0,73.0312,73.2216,72.7864,72.7954,23143.0
2020-05-14 11:40:00,80.31,80.37,80.05,80.34,10583.0,72.8136,72.868,72.5778,72.8408,10583.0
2020-05-14 11:45:00,80.38,80.62,80.32,80.5,13747.0,72.877,73.0946,72.8226,72.9858,13747.0
2020-05-14 11:50:00,80.48,80.99,80.47,80.92,12798.0,72.9677,73.4301,72.9586,73.3666,12798.0
2020-05-14 11:55:00,80.92,80.93,80.69,80.79,22806.0,73.3666,73.3757,73.1581,73.2488,22806.0
2020-05-14 12:00:00,80.79,81.02,80.75,80.97,28054.0,73.2488,73.4573,73.2125,73.412,28054.0
2020-05-14 12:05:00,80.93,81.11,80.89,81.0,22849.0,73.3757,73.5389,73.3394,73.4392,22849.0
2020-05-14 12:10:00,81.01,81.18,80.98,81.15,26869.0,73.4482,73.6024,73.421,73.5752,26869.0
2020-05-14 12:15:00,81.19,81.31,81.07,81.16,29020.0,73.6114,73.7202,73.5026,73.5842,29020.0
2020-05-14 12:20:00,81.18,81.68,81.15,81.61,27338.0,73.6024,74.0557,73.5752,73.9922,27338.0
2020-05-14 12:25:00,81.6,81.6,81.4,81.41,19790.0,73.9831,73.9831,73.8018,73.8109,19790.0
2020-05-14 12:30:00,81.42,81.6,81.42,81.59,13120.0,73.8199,73.9831,73.8199,73.9741,13120.0
2020-05-14 12:35:00,81.6,81.93,81.6,81.78,24698.0,73.9831,74.2823,73.9831,74.1463,24698.0
2020-05-14 12:40:00,81.7,81.7,81.4,81.4,7024.0,74.0738,74.0738,73.8018,73.8018,7024.0
2020-05-14 12:45:00,81.39,81.49,81.3,81.36,12729.0,73.7927,73.8834,73.7111,73.7655,12729.0
2020-05-14 12:50:00,81.38,81.99,81.34,81.98,10629.0,73.7837,74.3367,73.7474,74.3277,10629.0
2020-05-14 12:55:00,82.01,82.15,81.91,82.03,15532.0,74.3549,74.4818,74.2642,74.373,15532.0
2020-05-14 13:00:00,82.02,82.05,81.76,81.76,13447.0,74.3639,74.3911,74.1282,74.1282,13447.0
2020-05-14 13:05:00,81.76,81.93,81.73,81.93,9724.0,74.1282,74.2823,74.101,74.2823,9724.0
2020-05-14 13:10:00,81.97,82.09,81.95,81.99,12581.0,74.3186,74.4274,74.3005,74.3367,12581.0
2020-05-14 13:15:00,82.0,82.06,81.92,82.03,11094.0,74.3458,74.4002,74.2733,74.373,11094.0
2020-05-14 13:20:00,82.03,82.11,81.93,81.93,10387.0,74.373,74.4455,74.2823,74.2823,10387.0
2020-05-14 13:25:00,81.96,82.29,81.96,82.27,11414.0,74.3095,74.6087,74.3095,74.5906,11414.0
2020-05-14 13:30:00,82.24,82.41,82.13,82.13,11386.0,74.5634,74.7175,74.4637,74.4637,11386.0
2020-05-14 13:35:00,82.09,82.11,81.95,81.96,9576.0,74.4274,74.4455,74.3005,74.3095,9576.0
2020-05-14 13:40:00,82.0,82.06,81.82,81.84,8333.0,74.3458,74.4002,74.1826,74.2007,8333.0
2020-05-14 13:45:00,81.86,82.05,81.85,82.0,8730.0,74.2189,74.3911,74.2098,74.3458,8730.0
2020-05-14 13:50:00,82.02,82.05,81.86,81.97,9127.0,74.3639,74.3911,74.2189,74.3186,9127.0
2020-05-14 13:55:00,81.96,82.08,81.74,81.76,5052.0,74.3095,74.4183,74.1101,74.1282,5052.0
2020-05-14 14:00:00,81.77,81.79,81.61,81.67,8429.0,74.1373,74.1554,73.9922,74.0466,8429.0
2020-05-14 14:05:00,81.67,81.75,81.57,81.74,14388.0,74.0466,74.1191,73.9559,74.1101,14388.0
2020-05-14 14:10:00,81.74,81.96,81.74,81.94,5580.0,74.1101,74.3095,74.1101,74.2914,5580.0
2020-05-14 14:15:00,81.96,82.03,81.84,81.87,9915.0,74.3095,74.373,74.2007,74.2279,9915.0
2020-05-14 14:20:00,81.95,81.98,81.86,81.89,10895.0,74.3005,74.3277,74.2189,74.2461,10895.0
2020-05-14 14:25:00,81.94,82.0,81.88,81.98,7085.0,74.2914,74.3458,74.237,74.3277,7085.0
2020-05-14 14:30:00,82.01,82.09,81.77,81.77,8622.0,74.3549,74.4274,74.1373,74.1373,8622.0
2020-05-14 14:35:00,81.8,81.94,81.68,81.9,40308.0,74.1645,74.2914,74.0557,74.2551,40308.0
2020-05-14 14:40:00,81.92,81.97,81.71,81.94,18981.0,74.2733,74.3186,74.0829,74.2914,18981.0
2020-05-14 14:45:00,81.94,82.04,81.85,81.89,24106.0,74.2914,74.3821,74.2098,74.2461,24106.0
2020-05-14 14:50:00,81.89,82.27,81.86,82.24,21135.0,74.2461,74.5906,74.2189,74.5634,21135.0
2020-05-14 14:55:00,82.25,82.36,82.21,82.27,21805.0,74.5725,74.6722,74.5362,74.5906,21805.0
2020-05-14 15:00:00,82.26,82.5,82.18,82.5,10114.0,74.5815,74.7991,74.509,74.7991,10114.0
2020-05-14 15:05:00,82.47,82.56,82.36,82.46,12633.0,74.7719,74.8535,74.6722,74.7629,12633.0
2020-05-14 15:10:00,82.44,82.45,82.18,82.24,12589.0,74.7447,74.7538,74.509,74.5634,12589.0
2020-05-14 15:15:00,82.25,82.4,82.13,82.23,14940.0,74.5725,74.7085,74.4637,74.5543,14940.0
2020-05-14 15:20:00,82.23,82.59,82.21,82.56,11445.0,74.5543,74.8807,74.5362,74.8535,11445.0
2020-05-14 15:25:00,82.56,82.63,82.45,82.58,17564.0,74.8535,74.917,74.7538,74.8717,17564.0
2020-05-14 15:30:00,82.59,82.68,82.39,82.4,18066.0,74.8807,74.9623,74.6994,74.7085,18066.0
2020-05-14 15:35:00,82.41,82.43,82.21,82.38,25928.0,74.7175,74.7357,74.5362,74.6903,25928.0
2020-05-14 15:40:00,82.39,82.73,82.29,82.73,42591.0,74.6994,75.0077,74.6087,75.0077,42591.0
2020-05-14 15:45:00,82.72,83.14,82.72,83.08,62668.0,74.9986,75.3794,74.9986,75.325,62668.0
2020-05-14 15:50:00,83.12,83.49,83.09,83.21,119004.0,75.3613,75.6967,75.3341,75.4429,119004.0
2020-05-14 15:55:00,83.22,83.37,83.12,83.27,174084.0,75.4519,75.5879,75.3613,75.4973,174084.0
2020-05-15 09:30:00,82.58,83.42,82.1,82.53,77812.0,74.8717,75.6333,74.4365,74.8263,77812.0
2020-05-15 09:35:00,82.78,84.05,82.25,83.89,31512.0,75.053,76.2045,74.5725,76.0594,31512.0
2020-05-15 09:40:00,84.01,84.83,83.87,84.51,47189.0,76.1682,76.9116,76.0413,76.6215,47189.0
2020-05-15 09:45:00,84.49,84.72,84.32,84.62,28608.0,76.6034,76.8119,76.4493,76.7212,28608.0
2020-05-15 09:50:00,84.52,85.31,84.51,85.09,51396.0,76.6306,77.3468,76.6215,77.1474,51396.0
2020-05-15 09:55:00,85.08,85.15,84.64,84.93,28363.0,77.1383,77.2018,76.7394,77.0023,28363.0
2020-05-15 10:00:00,84.94,85.18,84.49,84.49,43406.0,77.0114,77.229,76.6034,76.6034,43406.0
2020-05-15 10:05:00,84.39,85.0,84.39,84.97,29555.0,76.5127,77.0658,76.5127,77.0386,29555.0
2020-05-15 10:10:00,84.97,85.1,84.75,84.81,19399.0,77.0386,77.1564,76.8391,76.8935,19399.0
2020-05-15 10:15:00,84.9,85.31,84.9,85.06,24957.0,76.9751,77.3468,76.9751,77.1202,24957.0
2020-05-15 10:20:00,84.96,85.1,84.57,84.57,16425.0,77.0295,77.1564,76.6759,76.6759,16425.0
2020-05-15 10:25:00,84.55,84.89,84.51,84.83,21132.0,76.6578,76.966,76.6215,76.9116,21132.0
2020-05-15 10:30:00,84.82,85.02,84.33,84.33,28525.0,76.9026,77.0839,76.4583,76.4583,28525.0
2020-05-15 10:35:00,84.29,84.41,84.06,84.13,34488.0,76.4221,76.5309,76.2135,76.277,34488.0
2020-05-15 10:40:00,84.16,84.61,84.04,84.55,26779.0,76.3042,76.7122,76.1954,76.6578,26779.0
2020-05-15 10:45:00,84.51,84.72,84.39,84.65,18131.0,76.6215,76.8119,76.5127,76.7484,18131.0
2020-05-15 10:50:00,84.65,84.68,83.98,84.1,18984.0,76.7484,76.7756,76.141,76.2498,18984.0
2020-05-15 10:55:00,84.15,84.3,84.11,84.14,13827.0,76.2951,76.4311,76.2589,76.2861,13827.0
2020-05-15 11:00:00,84.11,84.11,83.75,83.84,18885.0,76.2589,76.2589,75.9325,76.0141,18885.0
2020-05-15 11:05:00,83.77,84.15,83.67,84.15,15035.0,75.9506,76.2951,75.8599,76.2951,15035.0
2020-05-15 11:10:00,84.15,84.19,83.94,84.19,19097.0,76.2951,76.3314,76.1047,76.3314,19097.0
2020-05-15 11:15:00,84.19,84.19,83.92,84.03,8401.0,76.3314,76.3314,76.0866,76.1863,8401.0
2020-05-15 11:20:00,84.03,84.32,83.96,84.21,13893.0,76.1863,76.4493,76.1229,76.3495,13893.0
2020-05-15 11:25:00,84.23,84.23,84.01,84.13,8767.0,76.3677,76.3677,76.1682,76.277,8767.0
2020-05-15 11:30:00,84.06,84.1,83.88,83.88,10246.0,76.2135,76.2498,76.0503,76.0503,10246.0
2020-05-15 11:35:00,83.86,83.89,83.72,83.82,10626.0,76.0322,76.0594,75.9053,75.9959,10626.0
2020-05-15 11:40:00,83.81,83.99,83.68,83.97,8769.0,75.9869,76.1501,75.869,76.1319,8769.0
2020-05-15 11:45:00,83.94,83.95,83.71,83.8,10406.0,76.1047,76.1138,75.8962,75.9778,10406.0
2020-05-15 11:50:00,83.8,83.99,83.75,83.82,9821.0,75.9778,76.1501,75.9325,75.9959,9821.0
2020-05-15 11:55:00,83.85,83.94,83.78,83.79,7853.0,76.0231,76.1047,75.9597,75.9687,7853.0
2020-05-15 12:00:00,83.76,84.07,83.74,84.06,9502.0,75.9415,76.2226,75.9234,76.2135,9502.0
2020-05-15 12:05:00,84.07,84.12,84.02,84.06,8134.0,76.2226,76.2679,76.1773,76.2135,8134.0
2020-05-15 12:10:00,84.04,84.08,83.98,83.99,7657.0,76.1954,76.2317,76.141,76.1501,7657.0
2020-05-15 12:15:00,84.01,84.03,83.82,83.89,10816.0,76.1682,76.1863,75.9959,76.0594,10816.0
2020-05-15 12:20:00,83.9,84.17,83.89,84.12,7993.0,76.0685,76.3133,76.0594,76.2679,7993.0
2020-05-15 12:25:00,84.1,84.15,83.9,83.96,9112.0,76.2498,76.2951,76.0685,76.1229,9112.0
2020-05-15 12:30:00,83.97,83.98,83.83,83.97,8306.0,76.1319,76.141,76.005,76.1319,8306.0
2020-05-15 12:35:00,83.97,84.0,83.87,83.93,5866.0,76.1319,76.1591,76.0413,76.0957,5866.0
2020-05-15 12:40:00,83.95,84.08,83.86,83.91,7636.0,76.1138,76.2317,76.0322,76.0775,7636.0
2020-05-15 12:45:00,83.87,83.92,83.61,83.7,11869.0,76.0413,76.0866,75.8055,75.8871,11869.0
2020-05-15 12:50:00,83.73,83.81,83.5,83.59,9473.0,75.9143,75.9869,75.7058,75.7874,9473.0
2020-05-15 12:55:00,83.57,83.66,83.48,83.66,8346.0,75.7693,75.8509,75.6877,75.8509,8346.0
2020-05-15 13:00:00,83.66,83.89,83.6,83.75,11945.0,75.8509,76.0594,75.7965,75.9325,11945.0
2020-05-15 13:05:00,83.73,83.74,83.54,83.54,5703.0,75.9143,75.9234,75.7421,75.7421,5703.0
2020-05-15 13:10:00,83.56,84.09,83.56,84.06,87018.0,75.7602,76.2407,75.7602,76.2135,87018.0
2020-05-15 13:15:00,84.07,84.16,83.95,83.98,22863.0,76.2226,76.3042,76.1138,76.141,22863.0
2020-05-15 13:20:00,84.0,84.08,83.92,84.0,12207.0,76.1591,76.2317,76.0866,76.1591,12207.0
2020-05-15 13:25:00,83.98,84.07,83.89,84.07,8483.0,76.141,76.2226,76.0594,76.2226,8483.0
2020-05-15 13:30:00,84.07,84.07,83.89,84.02,10488.0,76.2226,76.2226,76.0594,76.1773,10488.0
2020-05-15 13:35:00,84.02,84.24,84.01,84.16,8842.0,76.1773,76.3767,76.1682,76.3042,8842.0
2020-05-15 13:40:00,84.2,84.33,84.12,84.19,8382.0,76.3405,76.4583,76.2679,76.3314,8382.0
2020-05-15 13:45:00,84.17,84.18,83.97,84.1,25380.0,76.3133,76.3223,76.1319,76.2498,25380.0
2020-05-15 13:50:00,84.11,84.27,84.05,84.14,11055.0,76.2589,76.4039,76.2045,76.2861,11055.0
2020-05-15 13:55:00,84.16,84.22,84.08,84.08,8114.0,76.3042,76.3586,76.2317,76.2317,8114.0
2020-05-15 14:00:00,84.11,84.38,84.09,84.32,14879.0,76.2589,76.5037,76.2407,76.4493,14879.0
2020-05-15 14:05:00,84.31,84.31,84.2,84.2,23293.0,76.4402,76.4402,76.3405,76.3405,23293.0
2020-05-15 14:10:00,84.17,84.22,84.09,84.09,31488.0,76.3133,76.3586,76.2407,76.2407,31488.0
2020-05-15 14:15:00,84.12,84.22,84.1,84.15,9830.0,76.2679,76.3586,76.2498,76.2951,9830.0
2020-05-15 14:20:00,84.17,84.24,84.06,84.06,8604.0,76.3133,76.3767,76.2135,76.2135,8604.0
2020-05-15 14:25:00,84.06,84.07,83.93,84.01,9980.0,76.2135,76.2226,76.0957,76.1682,9980.0
2020-05-15 14:30:00,84.03,84.03,83.81,83.81,7711.0,76.1863,76.1863,75.9869,75.9869,7711.0
2020-05-15 14:35:00,83.82,83.85,83.59,83.69,9402.0,75.9959,76.0231,75.7874,75.8781,9402.0
2020-05-15 14:40:00,83.71,83.79,83.64,83.68,9055.0,75.8962,75.9687,75.8327,75.869,9055.0
2020-05-15 14:45:00,83.7,83.93,83.68,83.89,8410.0,75.8871,76.0957,75.869,76.0594,8410.0
2020-05-15 14:50:00,83.92,84.05,83.91,83.95,11599.0,76.0866,76.2045,76.0775,76.1138,11599.0
2020-05-15 14:55:00,83.95,83.98,83.69,83.69,10790.0,76.1138,76.141,75.8781,75.8781,10790.0
2020-05-15 15:00:00,83.74,83.96,83.65,83.86,16575.0,75.9234,76.1229,75.8418,76.0322,16575.0
2020-05-15 15:05:00,83.88,83.92,83.8,83.82,13021.0,76.0503,76.0866,75.9778,75.9959,13021.0
2020-05-15 15:10:00,83.8,83.89,83.74,83.86,15079.0,75.9778,76.0594,75.9234,76.0322,15079.0
2020-05-15 15:15:00,83.85,83.91,83.78,83.86,18867.0,76.0231,76.0775,75.9597,76.0322,18867.0
2020-05-15 15:20:00,83.86,83.98,83.83,83.89,17820.0,76.0322,76.141,76.005,76.0594,17820.0
2020-05-15 15:25:00,83.89,83.91,83.76,83.82,26725.0,76.0594,76.0775,75.9415,75.9959,26725.0
2020-05-15 15:30:00,83.81,83.94,83.76,83.8,26628.0,75.9869,76.1047,75.9415,75.9778,26628.0
2020-05-15 15:35:00,83.81,83.83,83.4,83.52,27171.0,75.9869,76.005,75.6151,75.7239,27171.0
2020-05-15 15:40:00,83.52,83.85,83.48,83.85,41045.0,75.7239,76.0231,75.6877,76.0231,41045.0
2020-05-15 15:45:00,83.84,84.39,83.82,84.39,69587.0,76.0141,76.5127,75.9959,76.5127,69587.0
2020-05-15 15:50:00,84.37,84.86,84.28,84.86,120657.0,76.4946,76.9388,76.413,76.9388,120657.0
2020-05-15 15:55:00,84.86,85.06,84.81,84.91,282435.0,76.9388,77.1202,76.8935,76.9842,282435.0
2020-05-18 09:30:00,87.76,88.44,87.65,88.09,167688.0,79.5681,80.1847,79.4684,79.8673,167688.0
2020-05-18 09:35:00,88.17,88.33,87.56,88.16,44892.0,79.9399,80.0849,79.3868,79.9308,44892.0
2020-05-18 09:40:00,88.12,88.34,87.85,88.04,30092.0,79.8945,80.094,79.6497,79.822,30092.0
2020-05-18 09:45:00,88.08,88.12,87.13,87.16,60741.0,79.8583,79.8945,78.997,79.0242,60741.0
2020-05-18 09:50:00,87.15,87.58,86.99,87.42,55917.0,79.0151,79.405,78.87,79.2599,55917.0
2020-05-18 09:55:00,87.41,87.9,87.34,87.79,12784.0,79.2508,79.6951,79.1874,79.5953,12784.0
2020-05-18 10:00:00,87.69,87.82,87.61,87.7,19026.0,79.5047,79.6225,79.4321,79.5137,19026.0
2020-05-18 10:05:00,87.73,87.8,87.25,87.25,13582.0,79.5409,79.6044,79.1058,79.1058,13582.0
2020-05-18 10:10:00,87.25,87.25,86.93,86.97,18244.0,79.1058,79.1058,78.8156,78.8519,18244.0
2020-05-18 10:15:00,86.89,87.27,86.85,87.2,12581.0,78.7794,79.1239,78.7431,79.0604,12581.0
2020-05-18 10:20:00,87.24,87.24,86.77,86.83,12046.0,79.0967,79.0967,78.6706,78.725,12046.0
2020-05-18 10:25:00,86.85,87.04,86.78,86.91,15640.0,78.7431,78.9154,78.6796,78.7975,15640.0
2020-05-18 10:30:00,86.89,86.99,86.8,86.87,9890.0,78.7794,78.87,78.6978,78.7612,9890.0
2020-05-18 10:35:00,86.87,87.12,86.83,87.09,15207.0,78.7612,78.9879,78.725,78.9607,15207.0
2020-05-18 10:40:00,87.06,87.2,87.02,87.07,12031.0,78.9335,79.0604,78.8972,78.9426,12031.0
2020-05-18 10:45:00,87.02,87.19,86.92,87.15,10120.0,78.8972,79.0514,78.8066,79.0151,10120.0
2020-05-18 10:50:00,87.21,87.27,87.11,87.14,7458.0,79.0695,79.1239,78.9788,79.006,7458.0
2020-05-18 10:55:00,87.13,87.13,86.9,86.93,12221.0,78.997,78.997,78.7884,78.8156,12221.0
2020-05-18 11:00:00,86.93,86.93,86.76,86.78,8101.0,78.8156,78.8156,78.6615,78.6796,8101.0
2020-05-18 11:05:00,86.76,86.83,86.71,86.76,9009.0,78.6615,78.725,78.6162,78.6615,9009.0
2020-05-18 11:10:00,86.77,86.79,86.48,86.58,18282.0,78.6706,78.6887,78.4076,78.4983,18282.0
2020-05-18 11:15:00,86.6,86.95,86.54,86.95,10277.0,78.5164,78.8338,78.462,78.8338,10277.0
2020-05-18 11:20:00,87.01,87.14,86.96,87.14,9081.0,78.8882,79.006,78.8428,79.006,9081.0
2020-05-18 11:25:00,87.12,87.15,87.02,87.06,10509.0,78.9879,79.0151,78.8972,78.9335,10509.0
2020-05-18 11:30:00,87.04,87.04,86.7,86.72,16282.0,78.9154,78.9154,78.6071,78.6252,16282.0
2020-05-18 11:35:00,86.73,86.75,86.3,86.39,23753.0,78.6343,78.6524,78.2444,78.326,23753.0
2020-05-18 11:40:00,86.41,86.73,86.4,86.51,12283.0,78.3442,78.6343,78.3351,78.4348,12283.0
2020-05-18 11:45:00,86.53,86.6,86.36,86.41,12081.0,78.453,78.5164,78.2988,78.3442,12081.0
2020-05-18 11:50:00,86.42,86.73,86.42,86.59,7896.0,78.3532,78.6343,78.3532,78.5074,7896.0
2020-05-18 11:55:00,86.62,86.79,86.59,86.69,10046.0,78.5346,78.6887,78.5074,78.598,10046.0
2020-05-18 12:00:00,86.71,86.79,86.63,86.75,16532.0,78.6162,78.6887,78.5436,78.6524,16532.0
2020-05-18 12:05:00,86.74,86.92,86.72,86.92,15286.0,78.6434,78.8066,78.6252,78.8066,15286.0
2020-05-18 12:10:00,86.89,86.89,86.58,86.63,8896.0,78.7794,78.7794,78.4983,78.5436,8896.0
2020-05-18 12:15:00,86.6,86.77,86.47,86.48,10000.0,78.5164,78.6706,78.3986,78.4076,10000.0
2020-05-18 12:20:00,86.5,86.59,86.47,86.58,15439.0,78.4258,78.5074,78.3986,78.4983,15439.0
2020-05-18 12:25:00,86.57,86.69,86.57,86.67,6302.0,78.4892,78.598,78.4892,78.5799,6302.0
2020-05-18 12:30:00,86.65,86.67,86.55,86.59,24672.0,78.5618,78.5799,78.4711,78.5074,24672.0
2020-05-18 12:35:00,86.58,86.7,86.49,86.55,9417.0,78.4983,78.6071,78.4167,78.4711,9417.0
2020-05-18 12:40:00,86.53,86.55,86.31,86.39,9716.0,78.453,78.4711,78.2535,78.326,9716.0
2020-05-18 12:45:00,86.41,86.41,86.22,86.3,11423.0,78.3442,78.3442,78.1719,78.2444,11423.0
2020-05-18 12:50:00,86.31,86.4,86.3,86.3,5118.0,78.2535,78.3351,78.2444,78.2444,5118.0
2020-05-18 12:55:00,86.32,86.43,86.29,86.34,9243.0,78.2626,78.3623,78.2354,78.2807,9243.0
2020-05-18 13:00:00,86.31,86.41,86.24,86.41,9154.0,78.2535,78.3442,78.19,78.3442,9154.0
2020-05-18 13:05:00,86.42,86.42,86.27,86.31,8186.0,78.3532,78.3532,78.2172,78.2535,8186.0
2020-05-18 13:10:00,86.3,86.31,86.04,86.08,19367.0,78.2444,78.2535,78.0087,78.045,19367.0
2020-05-18 13:15:00,86.04,86.15,85.98,86.13,11668.0,78.0087,78.1084,77.9543,78.0903,11668.0
2020-05-18 13:20:00,86.13,86.21,86.06,86.17,8127.0,78.0903,78.1628,78.0268,78.1266,8127.0
2020-05-18 13:25:00,86.18,86.36,86.1,86.34,9039.0,78.1356,78.2988,78.0631,78.2807,9039.0
2020-05-18 13:30:00,86.37,86.62,86.37,86.62,9229.0,78.3079,78.5346,78.3079,78.5346,9229.0
2020-05-18 13:35:00,86.63,86.75,86.62,86.71,7057.0,78.5436,78.6524,78.5346,78.6162,7057.0
2020-05-18 13:40:00,86.7,86.71,86.45,86.61,12661.0,78.6071,78.6162,78.3804,78.5255,12661.0
2020-05-18 13:45:00,86.62,86.79,86.61,86.64,7084.0,78.5346,78.6887,78.5255,78.5527,7084.0
2020-05-18 13:50:00,86.63,86.77,86.55,86.77,9311.0,78.5436,78.6706,78.4711,78.6706,9311.0
2020-05-18 13:55:00,86.77,86.88,86.66,86.83,7280.0,78.6706,78.7703,78.5708,78.725,7280.0
2020-05-18 14:00:00,86.84,87.03,86.84,86.99,10860.0,78.734,78.9063,78.734,78.87,10860.0
2020-05-18 14:05:00,86.96,87.08,86.93,86.95,11880.0,78.8428,78.9516,78.8156,78.8338,11880.0
2020-05-18 14:10:00,86.95,87.13,86.92,87.13,12723.0,78.8338,78.997,78.8066,78.997,12723.0
2020-05-18 14:15:00,87.11,87.11,86.9,86.92,18016.0,78.9788,78.9788,78.7884,78.8066,18016.0
2020-05-18 14:20:00,86.93,87.03,86.77,86.94,11691.0,78.8156,78.9063,78.6706,78.8247,11691.0
2020-05-18 14:25:00,86.95,87.19,86.89,87.19,13944.0,78.8338,79.0514,78.7794,79.0514,13944.0
2020-05-18 14:30:00,87.17,87.33,87.17,87.23,13171.0,79.0332,79.1783,79.0332,79.0876,13171.0
2020-05-18 14:35:00,87.22,87.25,87.09,87.12,15688.0,79.0786,79.1058,78.9607,78.9879,15688.0
2020-05-18 14:40:00,87.12,87.21,87.04,87.19,17227.0,78.9879,79.0695,78.9154,79.0514,17227.0
2020-05-18 14:45:00,87.17,87.26,87.13,87.18,16585.0,79.0332,79.1148,78.997,79.0423,16585.0
2020-05-18 14:50:00,87.16,87.21,87.04,87.17,14195.0,79.0242,79.0695,78.9154,79.0332,14195.0
2020-05-18 14:55:00,87.16,87.28,87.12,87.24,15701.0,79.0242,79.133,78.9879,79.0967,15701.0
2020-05-18 15:00:00,87.27,87.47,87.25,87.35,20300.0,79.1239,79.3052,79.1058,79.1964,20300.0
2020-05-18 15:05:00,87.33,87.41,87.22,87.34,24297.0,79.1783,79.2508,79.0786,79.1874,24297.0
2020-05-18 15:10:00,87.32,87.38,87.2,87.37,24261.0,79.1692,79.2236,79.0604,79.2146,24261.0
2020-05-18 15:15:00,87.39,87.39,87.23,87.29,26012.0,79.2327,79.2327,79.0876,79.142,26012.0
2020-05-18 15:20:00,87.28,87.28,87.1,87.16,23917.0,79.133,79.133,78.9698,79.0242,23917.0
2020-05-18 15:25:00,87.17,87.32,87.17,87.3,22664.0,79.0332,79.1692,79.0332,79.1511,22664.0
2020-05-18 15:30:00,87.31,87.47,87.29,87.47,33441.0,79.1602,79.3052,79.142,79.3052,33441.0
2020-05-18 15:35:00,87.48,87.48,87.3,87.42,36143.0,79.3143,79.3143,79.1511,79.2599,36143.0
2020-05-18 15:40:00,87.42,87.42,87.2,87.23,48496.0,79.2599,79.2599,79.0604,79.0876,48496.0
2020-05-18 15:45:00,87.23,87.42,87.14,87.4,55905.0,79.0876,79.2599,79.006,79.2418,55905.0
2020-05-18 15:50:00,87.38,87.42,86.94,87.01,109563.0,79.2236,79.2599,78.8247,78.8882,109563.0
2020-05-18 15:55:00,87.01,87.05,86.71,86.71,169296.0,78.8882,78.9244,78.6162,78.6162,169296.0
2020-05-19 09:30:00,86.21,86.43,85.89,85.92,34098.0,78.1628,78.3623,77.8727,77.8999,34098.0
2020-05-19 09:35:00,85.92,86.35,85.74,86.31,18736.0,77.8999,78.2898,77.7367,78.2535,18736.0
2020-05-19 09:40:00,86.28,86.39,85.76,85.79,10042.0,78.2263,78.326,77.7548,77.782,10042.0
2020-05-19 09:45:00,85.64,85.79,85.56,85.56,15934.0,77.646,77.782,77.5735,77.5735,15934.0
2020-05-19 09:50:00,85.5,86.05,85.46,86.04,8015.0,77.5191,78.0178,77.4828,78.0087,8015.0
2020-05-19 09:55:00,86.12,86.32,86.12,86.27,12489.0,78.0812,78.2626,78.0812,78.2172,12489.0
2020-05-19 10:00:00,86.23,86.55,86.23,86.43,48060.0,78.181,78.4711,78.181,78.3623,48060.0
2020-05-19 10:05:00,86.44,86.71,86.41,86.71,27966.0,78.3714,78.6162,78.3442,78.6162,27966.0
2020-05-19 10:10:00,86.68,86.75,86.48,86.56,30616.0,78.589,78.6524,78.4076,78.4802,30616.0
2020-05-19 10:15:00,86.55,86.58,86.07,86.13,20717.0,78.4711,78.4983,78.0359,78.0903,20717.0
2020-05-19 10:20:00,86.14,86.31,86.0,86.23,9571.0,78.0994,78.2535,77.9724,78.181,9571.0
2020-05-19 10:25:00,86.26,86.48,86.21,86.36,27869.0,78.2082,78.4076,78.1628,78.2988,27869.0
2020-05-19 10:30:00,86.42,86.48,86.21,86.27,22811.0,78.3532,78.4076,78.1628,78.2172,22811.0
2020-05-19 10:35:00,86.3,86.34,86.13,86.13,18312.0,78.2444,78.2807,78.0903,78.0903,18312.0
2020-05-19 10:40:00,86.17,86.18,85.72,85.93,22624.0,78.1266,78.1356,77.7186,77.909,22624.0
2020-05-19 10:45:00,85.93,86.21,85.88,86.21,18853.0,77.909,78.1628,77.8636,78.1628,18853.0
2020-05-19 10:50:00,86.17,86.57,86.17,86.48,11448.0,78.1266,78.4892,78.1266,78.4076,11448.0
2020-05-19 10:55:00,86.5,86.52,86.17,86.28,20463.0,78.4258,78.4439,78.1266,78.2263,20463.0
2020-05-19 11:00:00,86.26,86.43,86.25,86.4,22282.0,78.2082,78.3623,78.1991,78.3351,22282.0
2020-05-19 11:05:00,86.41,86.54,86.32,86.5,10072.0,78.3442,78.462,78.2626,78.4258,10072.0
2020-05-19 11:10:00,86.51,86.58,86.46,86.54,11854.0,78.4348,78.4983,78.3895,78.462,11854.0
2020-05-19 11:15:00,86.57,86.81,86.57,86.79,9482.0,78.4892,78.7068,78.4892,78.6887,9482.0
2020-05-19 11:20:00,86.81,86.94,86.73,86.91,10604.0,78.7068,78.8247,78.6343,78.7975,10604.0
2020-05-19 11:25:00,86.89,86.97,86.72,86.9,9950.0,78.7794,78.8519,78.6252,78.7884,9950.0
2020-05-19 11:30:00,86.93,87.01,86.69,86.78,9668.0,78.8156,78.8882,78.598,78.6796,9668.0
2020-05-19 11:35:00,86.79,86.84,86.66,86.73,7550.0,78.6887,78.734,78.5708,78.6343,7550.0
2020-05-19 11:40:00,86.75,86.94,86.67,86.73,10249.0,78.6524,78.8247,78.5799,78.6343,10249.0
2020-05-19 11:45:00,86.75,86.84,86.68,86.76,11768.0,78.6524,78.734,78.589,78.6615,11768.0
2020-05-19 11:50:00,86.78,86.84,86.61,86.74,12901.0,78.6796,78.734,78.5255,78.6434,12901.0
2020-05-19 11:55:00,86.76,86.83,86.66,86.79,8383.0,78.6615,78.725,78.5708,78.6887,8383.0
2020-05-19 12:00:00,86.84,86.96,86.65,86.81,20920.0,78.734,78.8428,78.5618,78.7068,20920.0
2020-05-19 12:05:00,86.78,86.87,86.75,86.87,8390.0,78.6796,78.7612,78.6524,78.7612,8390.0
2020-05-19 12:10:00,86.91,87.04,86.91,87.04,7127.0,78.7975,78.9154,78.7975,78.9154,7127.0
2020-05-19 12:15:00,87.03,87.07,86.72,86.77,17168.0,78.9063,78.9426,78.6252,78.6706,17168.0
2020-05-19 12:20:00,86.78,86.95,86.76,86.91,10977.0,78.6796,78.8338,78.6615,78.7975,10977.0
2020-05-19 12:25:00,86.9,86.98,86.87,86.92,9710.0,78.7884,78.861,78.7612,78.8066,9710.0
2020-05-19 12:30:00,86.86,87.01,86.77,86.81,8639.0,78.7522,78.8882,78.6706,78.7068,8639.0
2020-05-19 12:35:00,86.83,86.95,86.83,86.92,6772.0,78.725,78.8338,78.725,78.8066,6772.0
2020-05-19 12:40:00,86.91,87.05,86.91,87.04,6224.0,78.7975,78.9244,78.7975,78.9154,6224.0
2020-05-19 12:45:00,87.04,87.27,87.04,87.21,10243.0,78.9154,79.1239,78.9154,79.0695,10243.0
2020-05-19 12:50:00,87.2,87.24,87.11,87.14,5280.0,79.0604,79.0967,78.9788,79.006,5280.0
2020-05-19 12:55:00,87.13,87.23,87.05,87.17,5476.0,78.997,79.0876,78.9244,79.0332,5476.0
2020-05-19 13:00:00,87.16,87.22,87.07,87.11,34962.0,79.0242,79.0786,78.9426,78.9788,34962.0
2020-05-19 13:05:00,87.1,87.33,87.08,87.33,37048.0,78.9698,79.1783,78.9516,79.1783,37048.0
2020-05-19 13:10:00,87.27,87.41,87.22,87.36,4230.0,79.1239,79.2508,79.0786,79.2055,4230.0
2020-05-19 13:15:00,87.36,87.49,87.36,87.48,4284.0,79.2055,79.3234,79.2055,79.3143,4284.0
2020-05-19 13:20:00,87.46,87.52,87.37,87.52,7723.0,79.2962,79.3506,79.2146,79.3506,7723.0
2020-05-19 13:25:00,87.52,87.53,87.41,87.47,5671.0,79.3506,79.3596,79.2508,79.3052,5671.0
2020-05-19 13:30:00,87.45,87.76,87.43,87.68,12342.0,79.2871,79.5681,79.269,79.4956,12342.0
2020-05-19 13:35:00,87.68,87.9,87.68,87.9,7608.0,79.4956,79.6951,79.4956,79.6951,7608.0
2020-05-19 13:40:00,87.91,88.12,87.91,88.01,73229.0,79.7041,79.8945,79.7041,79.7948,73229.0
2020-05-19 13:45:00,88.01,88.05,87.95,87.97,11279.0,79.7948,79.8311,79.7404,79.7585,11279.0
2020-05-19 13:50:00,87.98,88.06,87.94,88.04,12426.0,79.7676,79.8401,79.7313,79.822,12426.0
2020-05-19 13:55:00,88.03,88.09,88.0,88.08,11636.0,79.8129,79.8673,79.7857,79.8583,11636.0
2020-05-19 14:00:00,88.06,88.09,87.88,87.92,18695.0,79.8401,79.8673,79.6769,79.7132,18695.0
2020-05-19 14:05:00,87.92,88.11,87.9,88.07,17126.0,79.7132,79.8855,79.6951,79.8492,17126.0
2020-05-19 14:10:00,88.03,88.15,87.95,88.15,16214.0,79.8129,79.9217,79.7404,79.9217,16214.0
2020-05-19 14:15:00,88.14,88.16,88.06,88.08,16039.0,79.9127,79.9308,79.8401,79.8583,16039.0
2020-05-19 14:20:00,88.07,88.11,88.04,88.1,14718.0,79.8492,79.8855,79.822,79.8764,14718.0
2020-05-19 14:25:00,88.11,88.12,88.0,88.01,14517.0,79.8855,79.8945,79.7857,79.7948,14517.0
2020-05-19 14:30:00,88.01,88.09,87.96,88.02,14112.0,79.7948,79.8673,79.7495,79.8039,14112.0
2020-05-19 14:35:00,88.0,88.02,87.93,88.0,18860.0,79.7857,79.8039,79.7223,79.7857,18860.0
2020-05-19 14:40:00,88.01,88.1,87.97,88.08,15934.0,79.7948,79.8764,79.7585,79.8583,15934.0
2020-05-19 14:45:00,88.07,88.18,88.03,88.16,19319.0,79.8492,79.9489,79.8129,79.9308,19319.0
2020-05-19 14:50:00,88.16,88.16,88.0,88.0,15324.0,79.9308,79.9308,79.7857,79.7857,15324.0
2020-05-19 14:55:00,88.01,88.02,87.16,87.33,21377.0,79.7948,79.8039,79.0242,79.1783,21377.0
2020-05-19 15:00:00,87.29,87.72,87.24,87.71,34556.0,79.142,79.5319,79.0967,79.5228,34556.0
2020-05-19 15:05:00,87.7,87.82,87.58,87.7,15754.0,79.5137,79.6225,79.405,79.5137,15754.0
2020-05-19 15:10:00,87.65,88.01,87.62,87.86,29040.0,79.4684,79.7948,79.4412,79.6588,29040.0
2020-05-19 15:15:00,87.84,87.95,87.77,87.79,15734.0,79.6407,79.7404,79.5772,79.5953,15734.0
2020-05-19 15:20:00,87.81,87.84,87.57,87.62,13409.0,79.6135,79.6407,79.3959,79.4412,13409.0
2020-05-19 15:25:00,87.66,87.79,87.56,87.74,17735.0,79.4775,79.5953,79.3868,79.55,17735.0
2020-05-19 15:30:00,87.73,87.73,87.43,87.56,24231.0,79.5409,79.5409,79.269,79.3868,24231.0
2020-05-19 15:35:00,87.59,87.61,87.32,87.36,29076.0,79.414,79.4321,79.1692,79.2055,29076.0
2020-05-19 15:40:00,87.36,87.52,87.27,87.37,55086.0,79.2055,79.3506,79.1239,79.2146,55086.0
2020-05-19 15:45:00,87.35,87.44,87.19,87.19,39712.0,79.1964,79.278,79.0514,79.0514,39712.0
2020-05-19 15:50:00,87.13,87.23,86.96,87.03,61140.0,78.997,79.0876,78.8428,78.9063,61140.0
2020-05-19 15:55:00,87.03,87.16,86.83,86.87,101169.0,78.9063,79.0242,78.725,78.7612,101169.0
2020-05-20 09:30:00,88.45,88.45,87.61,88.04,42458.0,80.1937,80.1937,79.4321,79.822,42458.0
2020-05-20 09:35:00,87.97,88.06,87.7,87.85,33093.0,79.7585,79.8401,79.5137,79.6497,33093.0
2020-05-20 09:40:00,87.83,87.85,87.23,87.68,32435.0,79.6316,79.6497,79.0876,79.4956,32435.0
2020-05-20 09:45:00,87.67,87.93,87.5,87.67,59138.0,79.4865,79.7223,79.3324,79.4865,59138.0
2020-05-20 09:50:00,87.5,87.7,87.3,87.3,71151.0,79.3324,79.5137,79.1511,79.1511,71151.0
2020-05-20 09:55:00,87.34,87.77,87.33,87.63,37823.0,79.1874,79.5772,79.1783,79.4503,37823.0
2020-05-20 10:00:00,87.64,88.06,87.63,88.04,36340.0,79.4593,79.8401,79.4503,79.822,36340.0
2020-05-20 10:05:00,88.03,88.14,87.79,87.8,59650.0,79.8129,79.9127,79.5953,79.6044,59650.0
2020-05-20 10:10:00,87.72,87.72,87.38,87.43,35169.0,79.5319,79.5319,79.2236,79.269,35169.0
2020-05-20 10:15:00,87.47,87.69,87.41,87.56,22911.0,79.3052,79.5047,79.2508,79.3868,22911.0
2020-05-20 10:20:00,87.6,87.74,87.5,87.62,37469.0,79.4231,79.55,79.3324,79.4412,37469.0
2020-05-20 10:25:00,87.6,87.62,87.29,87.31,25580.0,79.4231,79.4412,79.142,79.1602,25580.0
2020-05-20 10:30:00,87.29,87.29,87.14,87.26,17294.0,79.142,79.142,79.006,79.1148,17294.0
2020-05-20 10:35:00,87.3,87.59,87.17,87.58,25667.0,79.1511,79.414,79.0332,79.405,25667.0
2020-05-20 10:40:00,87.59,87.7,87.58,87.66,34143.0,79.414,79.5137,79.405,79.4775,34143.0
2020-05-20 10:45:00,87.69,87.71,87.58,87.67,8700.0,79.5047,79.5228,79.405,79.4865,8700.0
2020-05-20 10:50:00,87.68,88.04,87.67,88.02,42266.0,79.4956,79.822,79.4865,79.8039,42266.0
2020-05-20 10:55:00,88.04,88.15,87.98,88.01,17207.0,79.822,79.9217,79.7676,79.7948,17207.0
2020-05-20 11:00:00,88.04,88.05,87.79,87.8,38065.0,79.822,79.8311,79.5953,79.6044,38065.0
2020-05-20 11:05:00,87.8,88.05,87.76,87.95,20078.0,79.6044,79.8311,79.5681,79.7404,20078.0
2020-05-20 11:10:00,87.95,88.19,87.88,88.12,28713.0,79.7404,79.958,79.6769,79.8945,28713.0
2020-05-20 11:15:00,88.14,88.2,87.94,88.2,51258.0,79.9127,79.9671,79.7313,79.9671,51258.0
2020-05-20 11:20:00,88.19,88.21,87.92,87.93,27790.0,79.958,79.9761,79.7132,79.7223,27790.0
2020-05-20 11:25:00,87.95,88.09,87.94,88.02,33702.0,79.7404,79.8673,79.7313,79.8039,33702.0
2020-05-20 11:30:00,88.03,88.03,87.83,87.89,10069.0,79.8129,79.8129,79.6316,79.686,10069.0
2020-05-20 11:35:00,87.87,88.16,87.86,88.1,19488.0,79.6679,79.9308,79.6588,79.8764,19488.0
2020-05-20 11:40:00,88.14,88.22,88.08,88.09,16516.0,79.9127,79.9852,79.8583,79.8673,16516.0
2020-05-20 11:45:00,88.1,88.15,87.96,87.98,19804.0,79.8764,79.9217,79.7495,79.7676,19804.0
2020-05-20 11:50:00,87.99,88.1,87.97,88.0,87548.0,79.7767,79.8764,79.7585,79.7857,87548.0
2020-05-20 11:55:00,88.0,88.01,87.8,87.84,12049.0,79.7857,79.7948,79.6044,79.6407,12049.0
2020-05-20 12:00:00,87.84,87.89,87.81,87.86,17344.0,79.6407,79.686,79.6135,79.6588,17344.0
2020-05-20 12:05:00,87.87,88.01,87.69,87.7,28881.0,79.6679,79.7948,79.5047,79.5137,28881.0
2020-05-20 12:10:00,87.7,87.75,87.56,87.72,12411.0,79.5137,79.5591,79.3868,79.5319,12411.0
2020-05-20 12:15:00,87.72,87.84,87.71,87.83,22427.0,79.5319,79.6407,79.5228,79.6316,22427.0
2020-05-20 12:20:00,87.83,87.91,87.74,87.77,10332.0,79.6316,79.7041,79.55,79.5772,10332.0
2020-05-20 12:25:00,87.79,87.91,87.79,87.91,5410.0,79.5953,79.7041,79.5953,79.7041,5410.0
2020-05-20 12:30:00,87.9,87.92,87.81,87.84,10804.0,79.6951,79.7132,79.6135,79.6407,10804.0
2020-05-20 12:35:00,87.85,87.89,87.81,87.86,6604.0,79.6497,79.686,79.6135,79.6588,6604.0
2020-05-20 12:40:00,87.89,87.89,87.71,87.73,11280.0,79.686,79.686,79.5228,79.5409,11280.0
2020-05-20 12:45:00,87.73,87.91,87.73,87.91,10601.0,79.5409,79.7041,79.5409,79.7041,10601.0
2020-05-20 12:50:00,87.91,88.05,87.9,87.99,14750.0,79.7041,79.8311,79.6951,79.7767,14750.0
2020-05-20 12:55:00,87.99,88.07,87.94,88.01,14856.0,79.7767,79.8492,79.7313,79.7948,14856.0
2020-05-20 13:00:00,88.01,88.05,87.98,88.03,10637.0,79.7948,79.8311,79.7676,79.8129,10637.0
2020-05-20 13:05:00,88.03,88.05,87.72,87.73,16634.0,79.8129,79.8311,79.5319,79.5409,16634.0
2020-05-20 13:10:00,87.74,87.96,87.74,87.91,8139.0,79.55,79.7495,79.55,79.7041,8139.0
2020-05-20 13:15:00,87.91,87.92,87.82,87.89,9321.0,79.7041,79.7132,79.6225,79.686,9321.0
2020-05-20 13:20:00,87.92,87.94,87.72,87.78,7416.0,79.7132,79.7313,79.5319,79.5863,7416.0
2020-05-20 13:25:00,87.75,87.88,87.73,87.82,13490.0,79.5591,79.6769,79.5409,79.6225,13490.0
2020-05-20 13:30:00,87.83,87.87,87.68,87.72,8481.0,79.6316,79.6679,79.4956,79.5319,8481.0
2020-05-20 13:35:00,87.71,87.76,87.6,87.76,12514.0,79.5228,79.5681,79.4231,79.5681,12514.0
2020-05-20 13:40:00,87.77,88.0,87.77,87.99,16858.0,79.5772,79.7857,79.5772,79.7767,16858.0
2020-05-20 13:45:00,87.96,88.01,87.9,88.0,25692.0,79.7495,79.7948,79.6951,79.7857,25692.0
2020-05-20 13:50:00,88.01,88.02,87.91,87.95,23179.0,79.7948,79.8039,79.7041,79.7404,23179.0
2020-05-20 13:55:00,87.94,88.01,87.94,87.98,12926.0,79.7313,79.7948,79.7313,79.7676,12926.0
2020-05-20 14:00:00,87.96,88.0,87.85,87.93,17288.0,79.7495,79.7857,79.6497,79.7223,17288.0
2020-05-20 14:05:00,87.96,88.14,87.95,87.97,11073.0,79.7495,79.9127,79.7404,79.7585,11073.0
2020-05-20 14:10:00,87.96,88.11,87.82,87.92,7013.0,79.7495,79.8855,79.6225,79.7132,7013.0
2020-05-20 14:15:00,87.95,88.01,87.79,87.93,11764.0,79.7404,79.7948,79.5953,79.7223,11764.0
2020-05-20 14:20:00,87.89,88.09,87.87,88.06,8028.0,79.686,79.8673,79.6679,79.8401,8028.0
2020-05-20 14:25:00,88.08,88.15,88.04,88.14,9759.0,79.8583,79.9217,79.822,79.9127,9759.0
2020-05-20 14:30:00,88.09,88.15,88.06,88.12,11934.0,79.8673,79.9217,79.8401,79.8945,11934.0
2020-05-20 14:35:00,88.11,88.17,88.08,88.08,10795.0,79.8855,79.9399,79.8583,79.8583,10795.0
2020-05-20 14:40:00,88.08,88.12,88.05,88.1,20332.0,79.8583,79.8945,79.8311,79.8764,20332.0
2020-05-20 14:45:00,88.1,88.13,88.04,88.12,18070.0,79.8764,79.9036,79.822,79.8945,18070.0
2020-05-20 14:50:00,88.14,88.35,88.13,88.35,19012.0,79.9127,80.1031,79.9036,80.1031,19012.0
2020-05-20 14:55:00,88.33,88.36,88.21,88.21,16391.0,80.0849,80.1121,79.9761,79.9761,16391.0
2020-05-20 15:00:00,88.21,88.24,88.01,88.02,11472.0,79.9761,80.0033,79.7948,79.8039,11472.0
2020-05-20 15:05:00,88.03,88.06,87.98,88.05,21235.0,79.8129,79.8401,79.7676,79.8311,21235.0
2020-05-20 15:10:00,88.07,88.08,87.79,87.95,13834.0,79.8492,79.8583,79.5953,79.7404,13834.0
2020-05-20 15:15:00,87.95,88.21,87.95,88.21,22794.0,79.7404,79.9761,79.7404,79.9761,22794.0
2020-05-20 15:20:00,88.2,88.28,88.12,88.17,20140.0,79.9671,80.0396,79.8945,79.9399,20140.0
2020-05-20 15:25:00,88.16,88.3,88.13,88.27,15467.0,79.9308,80.0577,79.9036,80.0305,15467.0
2020-05-20 15:30:00,88.27,88.28,88.07,88.11,24383.0,80.0305,80.0396,79.8492,79.8855,24383.0
2020-05-20 15:35:00,88.12,88.17,88.1,88.14,57978.0,79.8945,79.9399,79.8764,79.9127,57978.0
2020-05-20 15:40:00,88.13,88.42,88.05,88.42,27479.0,79.9036,80.1665,79.8311,80.1665,27479.0
2020-05-20 15:45:00,88.42,88.43,88.22,88.22,27734.0,80.1665,80.1756,79.9852,79.9852,27734.0
2020-05-20 15:50:00,88.23,88.24,88.0,88.1,49263.0,79.9943,80.0033,79.7857,79.8764,49263.0
2020-05-20 15:55:00,88.09,88.15,88.06,88.09,98449.0,79.8673,79.9217,79.8401,79.8673,98449.0
2020-05-21 09:30:00,88.05,88.05,87.16,87.35,42142.0,79.8311,79.8311,79.0242,79.1964,42142.0
2020-05-21 09:35:00,87.31,87.84,87.31,87.77,18977.0,79.1602,79.6407,79.1602,79.5772,18977.0
2020-05-21 09:40:00,87.7,87.71,87.2,87.51,17389.0,79.5137,79.5228,79.0604,79.3415,17389.0
2020-05-21 09:45:00,87.48,87.79,87.36,87.65,33258.0,79.3143,79.5953,79.2055,79.4684,33258.0
2020-05-21 09:50:00,87.59,87.7,87.34,87.67,23330.0,79.414,79.5137,79.1874,79.4865,23330.0
2020-05-21 09:55:00,87.65,87.78,87.6,87.75,35310.0,79.4684,79.5863,79.4231,79.5591,35310.0
2020-05-21 10:00:00,87.77,88.02,87.66,87.7,31207.0,79.5772,79.8039,79.4775,79.5137,31207.0
2020-05-21 10:05:00,87.73,87.78,87.43,87.62,14961.0,79.5409,79.5863,79.269,79.4412,14961.0
2020-05-21 10:10:00,87.59,87.78,87.51,87.64,13003.0,79.414,79.5863,79.3415,79.4593,13003.0
2020-05-21 10:15:00,87.62,87.93,87.58,87.93,16412.0,79.4412,79.7223,79.405,79.7223,16412.0
2020-05-21 10:20:00,88.0,88.09,87.94,88.03,17674.0,79.7857,79.8673,79.7313,79.8129,17674.0
2020-05-21 10:25:00,88.03,88.09,87.79,87.81,16625.0,79.8129,79.8673,79.5953,79.6135,16625.0
2020-05-21 10:30:00,87.8,87.8,87.3,87.51,13464.0,79.6044,79.6044,79.1511,79.3415,13464.0
2020-05-21 10:35:00,87.48,87.59,87.37,87.4,20463.0,79.3143,79.414,79.2146,79.2418,20463.0
2020-05-21 10:40:00,87.38,87.81,87.37,87.69,20649.0,79.2236,79.6135,79.2146,79.5047,20649.0
2020-05-21 10:45:00,87.67,87.76,87.64,87.71,17113.0,79.4865,79.5681,79.4593,79.5228,17113.0
2020-05-21 10:50:00,87.68,87.73,87.58,87.59,29908.0,79.4956,79.5409,79.405,79.414,29908.0
2020-05-21 10:55:00,87.57,87.68,87.26,87.28,8697.0,79.3959,79.4956,79.1148,79.133,8697.0
2020-05-21 11:00:00,87.26,87.26,86.96,87.06,20275.0,79.1148,79.1148,78.8428,78.9335,20275.0
2020-05-21 11:05:00,87.08,87.12,86.94,87.07,15318.0,78.9516,78.9879,78.8247,78.9426,15318.0
2020-05-21 11:10:00,87.06,87.19,86.91,87.02,13720.0,78.9335,79.0514,78.7975,78.8972,13720.0
2020-05-21 11:15:00,87.06,87.06,86.71,86.83,13441.0,78.9335,78.9335,78.6162,78.725,13441.0
2020-05-21 11:20:00,86.83,86.88,86.69,86.81,11568.0,78.725,78.7703,78.598,78.7068,11568.0
2020-05-21 11:25:00,86.76,86.92,86.7,86.88,10292.0,78.6615,78.8066,78.6071,78.7703,10292.0
2020-05-21 11:30:00,86.94,87.2,86.93,87.11,9838.0,78.8247,79.0604,78.8156,78.9788,9838.0
2020-05-21 11:35:00,87.09,87.25,87.06,87.25,12312.0,78.9607,79.1058,78.9335,79.1058,12312.0
2020-05-21 11:40:00,87.24,87.47,87.24,87.45,11908.0,79.0967,79.3052,79.0967,79.2871,11908.0
2020-05-21 11:45:00,87.51,87.61,87.46,87.51,8079.0,79.3415,79.4321,79.2962,79.3415,8079.0
2020-05-21 11:50:00,87.55,87.67,87.52,87.58,10119.0,79.3778,79.4865,79.3506,79.405,10119.0
2020-05-21 11:55:00,87.56,87.64,87.47,87.53,12053.0,79.3868,79.4593,79.3052,79.3596,12053.0
2020-05-21 12:00:00,87.56,87.82,87.56,87.7,15053.0,79.3868,79.6225,79.3868,79.5137,15053.0
2020-05-21 12:05:00,87.73,87.88,87.73,87.87,10223.0,79.5409,79.6769,79.5409,79.6679,10223.0
2020-05-21 12:10:00,87.83,87.99,87.76,87.96,15117.0,79.6316,79.7767,79.5681,79.7495,15117.0
2020-05-21 12:15:00,87.96,88.12,87.94,88.0,51622.0,79.7495,79.8945,79.7313,79.7857,51622.0
2020-05-21 12:20:00,88.07,88.16,87.99,88.16,16911.0,79.8492,79.9308,79.7767,79.9308,16911.0
2020-05-21 12:25:00,88.19,88.25,87.97,87.97,15020.0,79.958,80.0124,79.7585,79.7585,15020.0
2020-05-21 12:30:00,87.94,88.01,87.83,87.92,6653.0,79.7313,79.7948,79.6316,79.7132,6653.0
2020-05-21 12:35:00,87.95,88.08,87.81,87.83,10212.0,79.7404,79.8583,79.6135,79.6316,10212.0
2020-05-21 12:40:00,87.83,88.08,87.83,88.06,7147.0,79.6316,79.8583,79.6316,79.8401,7147.0
2020-05-21 12:45:00,88.03,88.11,87.97,88.02,12275.0,79.8129,79.8855,79.7585,79.8039,12275.0
2020-05-21 12:50:00,88.0,88.06,87.8,87.92,10532.0,79.7857,79.8401,79.6044,79.7132,10532.0
2020-05-21 12:55:00,87.93,87.96,87.81,87.88,8529.0,79.7223,79.7495,79.6135,79.6769,8529.0
2020-05-21 13:00:00,87.88,88.11,87.82,88.07,11996.0,79.6769,79.8855,79.6225,79.8492,11996.0
2020-05-21 13:05:00,88.05,88.06,87.92,87.94,10289.0,79.8311,79.8401,79.7132,79.7313,10289.0
2020-05-21 13:10:00,87.96,88.05,87.94,88.0,8280.0,79.7495,79.8311,79.7313,79.7857,8280.0
2020-05-21 13:15:00,87.98,88.08,87.91,87.99,8670.0,79.7676,79.8583,79.7041,79.7767,8670.0
2020-05-21 13:20:00,88.0,88.05,87.95,88.05,5403.0,79.7857,79.8311,79.7404,79.8311,5403.0
2020-05-21 13:25:00,88.04,88.07,87.98,88.02,8693.0,79.822,79.8492,79.7676,79.8039,8693.0
2020-05-21 13:30:00,88.01,88.12,87.9,88.04,8490.0,79.7948,79.8945,79.6951,79.822,8490.0
2020-05-21 13:35:00,88.06,88.17,88.02,88.09,18557.0,79.8401,79.9399,79.8039,79.8673,18557.0
2020-05-21 13:40:00,88.07,88.15,88.02,88.13,16196.0,79.8492,79.9217,79.8039,79.9036,16196.0
2020-05-21 13:45:00,88.13,88.27,88.09,88.2,13909.0,79.9036,80.0305,79.8673,79.9671,13909.0
2020-05-21 13:50:00,88.2,88.2,88.12,88.12,14740.0,79.9671,79.9671,79.8945,79.8945,14740.0
2020-05-21 13:55:00,88.12,88.15,88.01,88.09,13364.0,79.8945,79.9217,79.7948,79.8673,13364.0
2020-05-21 14:00:00,88.09,88.13,88.03,88.07,13799.0,79.8673,79.9036,79.8129,79.8492,13799.0
2020-05-21 14:05:00,88.06,88.06,87.97,87.97,7913.0,79.8401,79.8401,79.7585,79.7585,7913.0
2020-05-21 14:10:00,87.96,87.96,87.85,87.93,9210.0,79.7495,79.7495,79.6497,79.7223,9210.0
2020-05-21 14:15:00,87.94,88.0,87.91,88.0,6665.0,79.7313,79.7857,79.7041,79.7857,6665.0
2020-05-21 14:20:00,88.01,88.05,87.96,88.02,9152.0,79.7948,79.8311,79.7495,79.8039,9152.0
2020-05-21 14:25:00,88.02,88.04,87.96,88.04,7903.0,79.8039,79.822,79.7495,79.822,7903.0
2020-05-21 14:30:00,88.03,88.06,87.98,88.01,11460.0,79.8129,79.8401,79.7676,79.7948,11460.0
2020-05-21 14:35:00,88.0,88.01,87.69,87.81,8248.0,79.7857,79.7948,79.5047,79.6135,8248.0
2020-05-21 14:40:00,87.82,87.9,87.79,87.88,6445.0,79.6225,79.6951,79.5953,79.6769,6445.0
2020-05-21 14:45:00,87.86,87.86,87.63,87.77,10615.0,79.6588,79.6588,79.4503,79.5772,10615.0
2020-05-21 14:50:00,87.73,87.87,87.66,87.85,10201.0,79.5409,79.6679,79.4775,79.6497,10201.0
2020-05-21 14:55:00,87.89,87.92,87.81,87.81,9530.0,79.686,79.7132,79.6135,79.6135,9530.0
2020-05-21 15:00:00,87.81,88.02,87.79,87.92,14393.0,79.6135,79.8039,79.5953,79.7132,14393.0
2020-05-21 15:05:00,87.91,88.02,87.87,87.98,8103.0,79.7041,79.8039,79.6679,79.7676,8103.0
2020-05-21 15:10:00,87.98,88.0,87.79,87.96,10895.0,79.7676,79.7857,79.5953,79.7495,10895.0
2020-05-21 15:15:00,87.95,88.07,87.9,88.04,11708.0,79.7404,79.8492,79.6951,79.822,11708.0
2020-05-21 15:20:00,88.04,88.1,88.01,88.1,13945.0,79.822,79.8764,79.7948,79.8764,13945.0
2020-05-21 15:25:00,88.08,88.1,88.01,88.01,17476.0,79.8583,79.8764,79.7948,79.7948,17476.0
2020-05-21 15:30:00,88.01,88.06,87.82,87.94,17351.0,79.7948,79.8401,79.6225,79.7313,17351.0
2020-05-21 15:35:00,87.95,88.13,87.9,88.12,21008.0,79.7404,79.9036,79.6951,79.8945,21008.0
2020-05-21 15:40:00,88.11,88.19,88.04,88.18,26249.0,79.8855,79.958,79.822,79.9489,26249.0
2020-05-21 15:45:00,88.16,88.19,87.96,88.01,56779.0,79.9308,79.958,79.7495,79.7948,56779.0
2020-05-21 15:50:00,88.02,88.05,87.95,88.02,54021.0,79.8039,79.8311,79.7404,79.8039,54021.0
2020-05-21 15:55:00,88.02,88.1,87.93,88.0,107964.0,79.8039,79.8764,79.7223,79.7857,107964.0
2020-05-22 09:30:00,88.42,88.47,87.91,88.03,50338.0,80.1665,80.2119,79.7041,79.8129,50338.0
2020-05-22 09:35:00,87.92,87.97,87.64,87.65,21992.0,79.7132,79.7585,79.4593,79.4684,21992.0
2020-05-22 09:40:00,87.61,87.76,87.54,87.74,19911.0,79.4321,79.5681,79.3687,79.55,19911.0
2020-05-22 09:45:00,87.73,88.27,87.71,88.13,29037.0,79.5409,80.0305,79.5228,79.9036,29037.0
2020-05-22 09:50:00,88.11,88.19,87.9,88.01,38427.0,79.8855,79.958,79.6951,79.7948,38427.0
2020-05-22 09:55:00,88.07,88.11,87.84,87.88,32469.0,79.8492,79.8855,79.6407,79.6769,32469.0
2020-05-22 10:00:00,87.79,87.81,87.53,87.53,22179.0,79.5953,79.6135,79.3596,79.3596,22179.0
2020-05-22 10:05:00,87.52,87.53,87.08,87.09,13842.0,79.3506,79.3596,78.9516,78.9607,13842.0
2020-05-22 10:10:00,87.11,87.13,86.76,86.77,19189.0,78.9788,78.997,78.6615,78.6706,19189.0
2020-05-22 10:15:00,86.73,86.8,86.54,86.64,25340.0,78.6343,78.6978,78.462,78.5527,25340.0
2020-05-22 10:20:00,86.66,86.85,86.62,86.73,18418.0,78.5708,78.7431,78.5346,78.6343,18418.0
2020-05-22 10:25:00,86.72,87.03,86.64,87.03,14935.0,78.6252,78.9063,78.5527,78.9063,14935.0
2020-05-22 10:30:00,87.02,87.02,86.79,86.85,10910.0,78.8972,78.8972,78.6887,78.7431,10910.0
2020-05-22 10:35:00,86.79,86.82,86.63,86.65,14939.0,78.6887,78.7159,78.5436,78.5618,14939.0
2020-05-22 10:40:00,86.67,86.67,86.32,86.37,21149.0,78.5799,78.5799,78.2626,78.3079,21149.0
2020-05-22 10:45:00,86.33,86.37,86.17,86.17,15994.0,78.2716,78.3079,78.1266,78.1266,15994.0
2020-05-22 10:50:00,86.16,86.34,86.09,86.32,11493.0,78.1175,78.2807,78.054,78.2626,11493.0
2020-05-22 10:55:00,86.3,86.4,86.27,86.29,7202.0,78.2444,78.3351,78.2172,78.2354,7202.0
2020-05-22 11:00:00,86.27,86.6,86.27,86.43,14916.0,78.2172,78.5164,78.2172,78.3623,14916.0
2020-05-22 11:05:00,86.41,86.76,86.33,86.67,15705.0,78.3442,78.6615,78.2716,78.5799,15705.0
2020-05-22 11:10:00,86.65,86.73,86.65,86.68,14053.0,78.5618,78.6343,78.5618,78.589,14053.0
2020-05-22 11:15:00,86.71,86.74,86.6,86.6,8657.0,78.6162,78.6434,78.5164,78.5164,8657.0
2020-05-22 11:20:00,86.59,86.67,86.38,86.61,21084.0,78.5074,78.5799,78.317,78.5255,21084.0
2020-05-22 11:25:00,86.56,86.7,86.52,86.67,13164.0,78.4802,78.6071,78.4439,78.5799,13164.0
2020-05-22 11:30:00,86.63,86.66,86.5,86.64,11369.0,78.5436,78.5708,78.4258,78.5527,11369.0
2020-05-22 11:35:00,86.63,86.69,86.5,86.52,20201.0,78.5436,78.598,78.4258,78.4439,20201.0
2020-05-22 11:40:00,86.52,86.57,86.47,86.55,12063.0,78.4439,78.4892,78.3986,78.4711,12063.0
2020-05-22 11:45:00,86.58,86.65,86.44,86.56,14829.0,78.4983,78.5618,78.3714,78.4802,14829.0
2020-05-22 11:50:00,86.53,86.64,86.5,86.64,11039.0,78.453,78.5527,78.4258,78.5527,11039.0
2020-05-22 11:55:00,86.63,86.63,86.49,86.57,9228.0,78.5436,78.5436,78.4167,78.4892,9228.0
2020-05-22 12:00:00,86.57,86.69,86.57,86.63,17622.0,78.4892,78.598,78.4892,78.5436,17622.0
2020-05-22 12:05:00,86.63,86.64,86.5,86.54,11817.0,78.5436,78.5527,78.4258,78.462,11817.0
2020-05-22 12:10:00,86.56,86.57,86.37,86.38,5198.0,78.4802,78.4892,78.3079,78.317,5198.0
2020-05-22 12:15:00,86.36,86.37,86.3,86.34,13741.0,78.2988,78.3079,78.2444,78.2807,13741.0
2020-05-22 12:20:00,86.33,86.64,86.3,86.56,13014.0,78.2716,78.5527,78.2444,78.4802,13014.0
2020-05-22 12:25:00,86.56,86.57,86.39,86.42,11752.0,78.4802,78.4892,78.326,78.3532,11752.0
2020-05-22 12:30:00,86.43,86.77,86.43,86.7,23024.0,78.3623,78.6706,78.3623,78.6071,23024.0
2020-05-22 12:35:00,86.72,86.74,86.56,86.58,8701.0,78.6252,78.6434,78.4802,78.4983,8701.0
2020-05-22 12:40:00,86.58,86.72,86.58,86.72,7585.0,78.4983,78.6252,78.4983,78.6252,7585.0
2020-05-22 12:45:00,86.73,86.76,86.67,86.68,7263.0,78.6343,78.6615,78.5799,78.589,7263.0
2020-05-22 12:50:00,86.69,86.82,86.68,86.82,8177.0,78.598,78.7159,78.589,78.7159,8177.0
2020-05-22 12:55:00,86.83,86.93,86.82,86.89,11496.0,78.725,78.8156,78.7159,78.7794,11496.0
2020-05-22 13:00:00,86.9,86.91,86.85,86.89,6130.0,78.7884,78.7975,78.7431,78.7794,6130.0
2020-05-22 13:05:00,86.88,86.9,86.82,86.83,9199.0,78.7703,78.7884,78.7159,78.725,9199.0
2020-05-22 13:10:00,86.82,86.88,86.8,86.86,8372.0,78.7159,78.7703,78.6978,78.7522,8372.0
2020-05-22 13:15:00,86.88,86.89,86.84,86.84,4800.0,78.7703,78.7794,78.734,78.734,4800.0
2020-05-22 13:20:00,86.84,86.93,86.8,86.91,11017.0,78.734,78.8156,78.6978,78.7975,11017.0
2020-05-22 13:25:00,86.9,86.95,86.85,86.91,10991.0,78.7884,78.8338,78.7431,78.7975,10991.0
2020-05-22 13:30:00,86.92,86.99,86.9,86.99,8250.0,78.8066,78.87,78.7884,78.87,8250.0
2020-05-22 13:35:00,86.99,87.02,86.96,86.99,9398.0,78.87,78.8972,78.8428,78.87,9398.0
2020-05-22 13:40:00,86.98,87.14,86.96,87.14,8491.0,78.861,79.006,78.8428,79.006,8491.0
2020-05-22 13:45:00,87.16,87.23,87.16,87.19,9091.0,79.0242,79.0876,79.0242,79.0514,9091.0
2020-05-22 13:50:00,87.2,87.2,87.1,87.2,9690.0,79.0604,79.0604,78.9698,79.0604,9690.0
2020-05-22 13:55:00,87.19,87.39,87.19,87.36,12119.0,79.0514,79.2327,79.0514,79.2055,12119.0
2020-05-22 14:00:00,87.37,87.61,87.36,87.61,13308.0,79.2146,79.4321,79.2055,79.4321,13308.0
2020-05-22 14:05:00,87.6,87.62,87.47,87.52,20925.0,79.4231,79.4412,79.3052,79.3506,20925.0
2020-05-22 14:10:00,87.52,87.64,87.48,87.48,15773.0,79.3506,79.4593,79.3143,79.3143,15773.0
2020-05-22 14:15:00,87.47,87.51,87.39,87.42,14724.0,79.3052,79.3415,79.2327,79.2599,14724.0
2020-05-22 14:20:00,87.41,87.41,87.34,87.35,8910.0,79.2508,79.2508,79.1874,79.1964,8910.0
2020-05-22 14:25:00,87.36,87.37,87.26,87.3,14380.0,79.2055,79.2146,79.1148,79.1511,14380.0
2020-05-22 14:30:00,87.3,87.43,87.3,87.4,9644.0,79.1511,79.269,79.1511,79.2418,9644.0
2020-05-22 14:35:00,87.39,87.52,87.36,87.49,11312.0,79.2327,79.3506,79.2055,79.3234,11312.0
2020-05-22 14:40:00,87.48,87.49,87.16,87.17,13487.0,79.3143,79.3234,79.0242,79.0332,13487.0
2020-05-22 14:45:00,87.16,87.21,87.14,87.18,13029.0,79.0242,79.0695,79.006,79.0423,13029.0
2020-05-22 14:50:00,87.18,87.21,87.13,87.16,11013.0,79.0423,79.0695,78.997,79.0242,11013.0
2020-05-22 14:55:00,87.15,87.2,87.13,87.2,16944.0,79.0151,79.0604,78.997,79.0604,16944.0
2020-05-22 15:00:00,87.19,87.23,87.15,87.23,12975.0,79.0514,79.0876,79.0151,79.0876,12975.0
2020-05-22 15:05:00,87.24,87.38,87.23,87.26,17641.0,79.0967,79.2236,79.0876,79.1148,17641.0
2020-05-22 15:10:00,87.25,87.26,87.16,87.17,14583.0,79.1058,79.1148,79.0242,79.0332,14583.0
2020-05-22 15:15:00,87.16,87.16,87.02,87.04,19654.0,79.0242,79.0242,78.8972,78.9154,19654.0
2020-05-22 15:20:00,87.05,87.05,86.86,86.97,22843.0,78.9244,78.9244,78.7522,78.8519,22843.0
2020-05-22 15:25:00,86.96,86.97,86.87,86.97,18668.0,78.8428,78.8519,78.7612,78.8519,18668.0
2020-05-22 15:30:00,86.95,87.17,86.93,87.01,29644.0,78.8338,79.0332,78.8156,78.8882,29644.0
2020-05-22 15:35:00,87.0,87.12,86.98,87.12,32861.0,78.8791,78.9879,78.861,78.9879,32861.0
2020-05-22 15:40:00,87.12,87.12,86.97,87.06,38211.0,78.9879,78.9879,78.8519,78.9335,38211.0
2020-05-22 15:45:00,87.06,87.18,87.06,87.17,32966.0,78.9335,79.0423,78.9335,79.0332,32966.0
2020-05-22 15:50:00,87.17,87.26,87.14,87.26,82805.0,79.0332,79.1148,79.006,79.1148,82805.0
2020-05-22 15:55:00,87.26,87.29,87.06,87.24,132731.0,79.1148,79.142,78.9335,79.0967,132731.0
2020-05-26 09:30:00,89.8,90.94,89.59,89.94,186217.0,81.4177,82.4513,81.2273,81.5447,186217.0
2020-05-26 09:35:00,89.92,89.95,89.34,89.55,35808.0,81.5265,81.5537,81.0007,81.1911,35808.0
2020-05-26 09:40:00,89.55,90.05,89.5,90.05,46538.0,81.1911,81.6444,81.1457,81.6444,46538.0
2020-05-26 09:45:00,90.05,90.22,89.83,90.22,52697.0,81.6444,81.7985,81.4449,81.7985,52697.0
2020-05-26 09:50:00,90.23,90.47,90.18,90.3,29864.0,81.8076,82.0252,81.7623,81.8711,29864.0
2020-05-26 09:55:00,90.29,90.68,90.28,90.6,20541.0,81.862,82.2156,81.8529,82.1431,20541.0
2020-05-26 10:00:00,90.67,90.67,90.36,90.48,41980.0,82.2065,82.2065,81.9255,82.0343,41980.0
2020-05-26 10:05:00,90.45,90.53,90.13,90.22,31257.0,82.0071,82.0796,81.7169,81.7985,31257.0
2020-05-26 10:10:00,90.22,90.32,90.09,90.09,26847.0,81.7985,81.8892,81.6807,81.6807,26847.0
2020-05-26 10:15:00,90.11,90.29,89.92,90.28,73590.0,81.6988,81.862,81.5265,81.8529,73590.0
2020-05-26 10:20:00,90.26,90.26,90.05,90.2,40569.0,81.8348,81.8348,81.6444,81.7804,40569.0
2020-05-26 10:25:00,90.19,90.28,90.1,90.25,26273.0,81.7713,81.8529,81.6897,81.8257,26273.0
2020-05-26 10:30:00,90.27,90.28,90.07,90.2,28794.0,81.8439,81.8529,81.6625,81.7804,28794.0
2020-05-26 10:35:00,90.22,90.47,90.22,90.45,19562.0,81.7985,82.0252,81.7985,82.0071,19562.0
2020-05-26 10:40:00,90.46,90.53,90.26,90.33,20076.0,82.0161,82.0796,81.8348,81.8983,20076.0
2020-05-26 10:45:00,90.35,90.45,90.19,90.39,12806.0,81.9164,82.0071,81.7713,81.9527,12806.0
2020-05-26 10:50:00,90.41,90.43,90.03,90.1,17627.0,81.9708,81.9889,81.6263,81.6897,17627.0
2020-05-26 10:55:00,90.1,90.19,90.01,90.15,24259.0,81.6897,81.7713,81.6081,81.7351,24259.0
2020-05-26 11:00:00,90.14,90.17,89.98,89.98,26637.0,81.726,81.7532,81.5809,81.5809,26637.0
2020-05-26 11:05:00,89.97,90.1,89.94,90.02,18568.0,81.5719,81.6897,81.5447,81.6172,18568.0
2020-05-26 11:10:00,90.02,90.17,89.85,89.85,12817.0,81.6172,81.7532,81.4631,81.4631,12817.0
2020-05-26 11:15:00,89.86,90.06,89.79,90.06,31597.0,81.4721,81.6535,81.4087,81.6535,31597.0
2020-05-26 11:20:00,90.03,90.12,89.98,90.01,28828.0,81.6263,81.7079,81.5809,81.6081,28828.0
2020-05-26 11:25:00,90.01,90.04,89.63,89.72,29927.0,81.6081,81.6353,81.2636,81.3452,29927.0
2020-05-26 11:30:00,89.71,89.71,89.29,89.48,16864.0,81.3361,81.3361,80.9553,81.1276,16864.0
2020-05-26 11:35:00,89.46,89.64,89.46,89.52,10445.0,81.1095,81.2727,81.1095,81.1639,10445.0
2020-05-26 11:40:00,89.51,89.52,89.23,89.33,14578.0,81.1548,81.1639,80.9009,80.9916,14578.0
2020-05-26 11:45:00,89.35,89.43,89.15,89.25,22778.0,81.0097,81.0823,80.8284,80.9191,22778.0
2020-05-26 11:50:00,89.23,89.27,89.04,89.11,23018.0,80.9009,80.9372,80.7287,80.7921,23018.0
2020-05-26 11:55:00,89.07,89.1,88.92,89.01,14283.0,80.7559,80.7831,80.6199,80.7015,14283.0
2020-05-26 12:00:00,89.0,89.14,88.88,89.08,17956.0,80.6924,80.8193,80.5836,80.7649,17956.0
2020-05-26 12:05:00,89.09,89.21,89.07,89.2,15245.0,80.774,80.8828,80.7559,80.8737,15245.0
2020-05-26 12:10:00,89.21,89.25,89.04,89.19,11500.0,80.8828,80.9191,80.7287,80.8647,11500.0
2020-05-26 12:15:00,89.18,89.24,89.0,89.03,36062.0,80.8556,80.91,80.6924,80.7196,36062.0
2020-05-26 12:20:00,89.01,89.02,88.82,88.93,9219.0,80.7015,80.7105,80.5292,80.6289,9219.0
2020-05-26 12:25:00,88.95,89.01,88.92,88.93,7983.0,80.6471,80.7015,80.6199,80.6289,7983.0
2020-05-26 12:30:00,88.93,88.97,88.74,88.85,11209.0,80.6289,80.6652,80.4567,80.5564,11209.0
2020-05-26 12:35:00,88.86,88.88,88.69,88.86,11776.0,80.5655,80.5836,80.4113,80.5655,11776.0
2020-05-26 12:40:00,88.84,88.85,88.73,88.78,11252.0,80.5473,80.5564,80.4476,80.4929,11252.0
2020-05-26 12:45:00,88.79,88.79,88.67,88.73,10942.0,80.502,80.502,80.3932,80.4476,10942.0
2020-05-26 12:50:00,88.75,88.77,88.56,88.57,13772.0,80.4657,80.4839,80.2935,80.3025,13772.0
2020-05-26 12:55:00,88.56,88.85,88.51,88.85,10212.0,80.2935,80.5564,80.2481,80.5564,10212.0
2020-05-26 13:00:00,88.87,88.87,88.51,88.59,21366.0,80.5745,80.5745,80.2481,80.3207,21366.0
2020-05-26 13:05:00,88.6,88.62,88.34,88.38,56353.0,80.3297,80.3479,80.094,80.1303,56353.0
2020-05-26 13:10:00,88.37,88.59,88.37,88.58,9801.0,80.1212,80.3207,80.1212,80.3116,9801.0
2020-05-26 13:15:00,88.57,88.84,88.57,88.82,17480.0,80.3025,80.5473,80.3025,80.5292,17480.0
2020-05-26 13:20:00,88.82,88.87,88.65,88.65,13499.0,80.5292,80.5745,80.3751,80.3751,13499.0
2020-05-26 13:25:00,88.65,88.73,88.65,88.7,10697.0,80.3751,80.4476,80.3751,80.4204,10697.0
2020-05-26 13:30:00,88.69,88.76,88.59,88.61,12883.0,80.4113,80.4748,80.3207,80.3388,12883.0
2020-05-26 13:35:00,88.61,88.64,88.52,88.61,8742.0,80.3388,80.366,80.2572,80.3388,8742.0
2020-05-26 13:40:00,88.62,88.68,88.58,88.61,11668.0,80.3479,80.4023,80.3116,80.3388,11668.0
2020-05-26 13:45:00,88.61,88.61,88.45,88.57,12190.0,80.3388,80.3388,80.1937,80.3025,12190.0
2020-05-26 13:50:00,88.58,88.62,88.51,88.62,9800.0,80.3116,80.3479,80.2481,80.3479,9800.0
2020-05-26 13:55:00,88.63,88.65,88.59,88.63,9132.0,80.3569,80.3751,80.3207,80.3569,9132.0
2020-05-26 14:00:00,88.6,88.65,88.57,88.63,14440.0,80.3297,80.3751,80.3025,80.3569,14440.0
2020-05-26 14:05:00,88.63,88.63,88.52,88.53,13387.0,80.3569,80.3569,80.2572,80.2663,13387.0
2020-05-26 14:10:00,88.52,88.56,88.4,88.4,11149.0,80.2572,80.2935,80.1484,80.1484,11149.0
2020-05-26 14:15:00,88.41,88.51,88.37,88.38,13840.0,80.1575,80.2481,80.1212,80.1303,13840.0
2020-05-26 14:20:00,88.4,88.46,88.38,88.44,8050.0,80.1484,80.2028,80.1303,80.1847,8050.0
2020-05-26 14:25:00,88.42,88.44,88.29,88.35,10347.0,80.1665,80.1847,80.0487,80.1031,10347.0
2020-05-26 14:30:00,88.37,88.4,88.34,88.36,11555.0,80.1212,80.1484,80.094,80.1121,11555.0
2020-05-26 14:35:00,88.33,88.34,88.04,88.13,14458.0,80.0849,80.094,79.822,79.9036,14458.0
2020-05-26 14:40:00,88.15,88.32,88.15,88.3,13022.0,79.9217,80.0759,79.9217,80.0577,13022.0
2020-05-26 14:45:00,88.32,88.34,88.19,88.2,13295.0,80.0759,80.094,79.958,79.9671,13295.0
2020-05-26 14:50:00,88.2,88.25,88.13,88.16,7413.0,79.9671,80.0124,79.9036,79.9308,7413.0
2020-05-26 14:55:00,88.14,88.18,88.08,88.14,13857.0,79.9127,79.9489,79.8583,79.9127,13857.0
2020-05-26 15:00:00,88.14,88.16,88.03,88.03,16690.0,79.9127,79.9308,79.8129,79.8129,16690.0
2020-05-26 15:05:00,88.04,88.05,87.88,88.02,14901.0,79.822,79.8311,79.6769,79.8039,14901.0
2020-05-26 15:10:00,88.02,88.22,87.99,88.21,14615.0,79.8039,79.9852,79.7767,79.9761,14615.0
2020-05-26 15:15:00,88.21,88.24,88.1,88.24,35332.0,79.9761,80.0033,79.8764,80.0033,35332.0
2020-05-26 15:20:00,88.23,88.36,88.21,88.32,19684.0,79.9943,80.1121,79.9761,80.0759,19684.0
2020-05-26 15:25:00,88.29,88.29,88.18,88.18,29025.0,80.0487,80.0487,79.9489,79.9489,29025.0
2020-05-26 15:30:00,88.18,88.24,87.99,88.09,50307.0,79.9489,80.0033,79.7767,79.8673,50307.0
2020-05-26 15:35:00,88.09,88.18,88.03,88.09,116541.0,79.8673,79.9489,79.8129,79.8673,116541.0
2020-05-26 15:40:00,88.09,88.1,87.99,88.03,54725.0,79.8673,79.8764,79.7767,79.8129,54725.0
2020-05-26 15:45:00,88.05,88.13,87.91,87.92,633315.0,79.8311,79.9036,79.7041,79.7132,633315.0
2020-05-26 15:50:00,87.98,88.2,87.88,87.98,82075.0,79.7676,79.9671,79.6769,79.7676,82075.0
2020-05-26 15:55:00,87.98,88.09,87.91,88.05,137581.0,79.7676,79.8673,79.7041,79.8311,137581.0
2020-05-27 09:30:00,89.43,89.81,88.83,88.95,364947.0,81.0823,81.4268,80.5383,80.6471,364947.0
2020-05-27 09:35:00,88.88,89.15,88.75,88.77,59541.0,80.5836,80.8284,80.4657,80.4839,59541.0
2020-05-27 09:40:00,88.82,89.6,88.81,89.46,39804.0,80.5292,81.2364,80.5201,81.1095,39804.0
2020-05-27 09:45:00,89.44,89.98,89.34,89.96,41053.0,81.0913,81.5809,81.0007,81.5628,41053.0
2020-05-27 09:50:00,89.99,90.14,89.13,89.27,66082.0,81.59,81.726,80.8103,80.9372,66082.0
2020-05-27 09:55:00,89.28,89.93,89.27,89.83,24356.0,80.9463,81.5356,80.9372,81.4449,24356.0
2020-05-27 10:00:00,89.77,89.82,89.55,89.58,18880.0,81.3905,81.4359,81.1911,81.2183,18880.0
2020-05-27 10:05:00,89.59,89.85,89.55,89.75,105076.0,81.2273,81.4631,81.1911,81.3724,105076.0
2020-05-27 10:10:00,89.75,90.05,89.75,89.91,343833.0,81.3724,81.6444,81.3724,81.5175,343833.0
2020-05-27 10:15:00,89.9,90.24,89.84,90.24,171280.0,81.5084,81.8167,81.454,81.8167,171280.0
2020-05-27 10:20:00,90.25,90.32,89.93,90.03,30938.0,81.8257,81.8892,81.5356,81.6263,30938.0
2020-05-27 10:25:00,90.0,90.08,89.9,90.04,22098.0,81.5991,81.6716,81.5084,81.6353,22098.0
2020-05-27 10:30:00,90.05,90.1,89.87,89.91,53817.0,81.6444,81.6897,81.4812,81.5175,53817.0
2020-05-27 10:35:00,89.93,89.99,89.85,89.88,37911.0,81.5356,81.59,81.4631,81.4903,37911.0
2020-05-27 10:40:00,89.88,89.88,89.58,89.7,37191.0,81.4903,81.4903,81.2183,81.3271,37191.0
2020-05-27 10:45:00,89.68,89.68,88.98,89.0,32647.0,81.3089,81.3089,80.6743,80.6924,32647.0
2020-05-27 10:50:00,89.05,89.4,88.94,89.4,26085.0,80.7377,81.0551,80.638,81.0551,26085.0
2020-05-27 10:55:00,89.39,89.79,89.34,89.79,21574.0,81.046,81.4087,81.0007,81.4087,21574.0
2020-05-27 11:00:00,89.83,90.03,89.56,89.9,25896.0,81.4449,81.6263,81.2001,81.5084,25896.0
2020-05-27 11:05:00,89.9,90.03,89.69,89.69,25517.0,81.5084,81.6263,81.318,81.318,25517.0
2020-05-27 11:10:00,89.69,89.69,89.43,89.49,18029.0,81.318,81.318,81.0823,81.1367,18029.0
2020-05-27 11:15:00,89.45,89.84,89.38,89.79,10113.0,81.1004,81.454,81.0369,81.4087,10113.0
2020-05-27 11:20:00,89.76,89.8,89.55,89.57,16951.0,81.3815,81.4177,81.1911,81.2092,16951.0
2020-05-27 11:25:00,89.58,89.71,89.41,89.71,14276.0,81.2183,81.3361,81.0641,81.3361,14276.0
2020-05-27 11:30:00,89.67,89.74,89.52,89.64,15885.0,81.2999,81.3633,81.1639,81.2727,15885.0
2020-05-27 11:35:00,89.64,89.93,89.22,89.45,23675.0,81.2727,81.5356,80.8919,81.1004,23675.0
2020-05-27 11:40:00,89.49,89.58,89.36,89.49,16062.0,81.1367,81.2183,81.0188,81.1367,16062.0
2020-05-27 11:45:00,89.48,89.88,89.48,89.88,14493.0,81.1276,81.4903,81.1276,81.4903,14493.0
2020-05-27 11:50:00,89.89,89.89,89.52,89.52,216728.0,81.4993,81.4993,81.1639,81.1639,216728.0
2020-05-27 11:55:00,89.53,89.75,89.41,89.5,18191.0,81.1729,81.3724,81.0641,81.1457,18191.0
2020-05-27 12:00:00,89.5,89.61,89.3,89.49,24820.0,81.1457,81.2455,80.9644,81.1367,24820.0
2020-05-27 12:05:00,89.47,89.69,89.35,89.68,14922.0,81.1185,81.318,81.0097,81.3089,14922.0
2020-05-27 12:10:00,89.66,89.76,89.62,89.65,13426.0,81.2908,81.3815,81.2545,81.2817,13426.0
2020-05-27 12:15:00,89.66,89.73,89.57,89.7,9548.0,81.2908,81.3543,81.2092,81.3271,9548.0
2020-05-27 12:20:00,89.71,89.71,89.46,89.7,41541.0,81.3361,81.3361,81.1095,81.3271,41541.0
2020-05-27 12:25:00,89.72,89.88,89.52,89.54,13763.0,81.3452,81.4903,81.1639,81.182,13763.0
2020-05-27 12:30:00,89.57,89.65,89.45,89.48,14728.0,81.2092,81.2817,81.1004,81.1276,14728.0
2020-05-27 12:35:00,89.47,89.56,89.36,89.53,16129.0,81.1185,81.2001,81.0188,81.1729,16129.0
2020-05-27 12:40:00,89.53,89.53,89.33,89.35,10927.0,81.1729,81.1729,80.9916,81.0097,10927.0
2020-05-27 12:45:00,89.38,89.5,89.3,89.46,11303.0,81.0369,81.1457,80.9644,81.1095,11303.0
2020-05-27 12:50:00,89.44,89.62,89.42,89.56,11750.0,81.0913,81.2545,81.0732,81.2001,11750.0
2020-05-27 12:55:00,89.55,89.57,89.47,89.53,14268.0,81.1911,81.2092,81.1185,81.1729,14268.0
2020-05-27 13:00:00,89.52,89.7,89.33,89.57,20880.0,81.1639,81.3271,80.9916,81.2092,20880.0
2020-05-27 13:05:00,89.56,89.67,89.55,89.61,7983.0,81.2001,81.2999,81.1911,81.2455,7983.0
2020-05-27 13:10:00,89.58,89.61,89.45,89.48,12228.0,81.2183,81.2455,81.1004,81.1276,12228.0
2020-05-27 13:15:00,89.47,89.56,89.42,89.5,12620.0,81.1185,81.2001,81.0732,81.1457,12620.0
2020-05-27 13:20:00,89.51,89.51,89.3,89.3,15506.0,81.1548,81.1548,80.9644,80.9644,15506.0
2020-05-27 13:25:00,89.28,89.32,89.15,89.31,17461.0,80.9463,80.9825,80.8284,80.9735,17461.0
2020-05-27 13:30:00,89.31,89.31,89.09,89.22,25220.0,80.9735,80.9735,80.774,80.8919,25220.0
2020-05-27 13:35:00,89.22,89.31,89.16,89.31,18276.0,80.8919,80.9735,80.8375,80.9735,18276.0
2020-05-27 13:40:00,89.31,89.34,89.17,89.3,37888.0,80.9735,81.0007,80.8465,80.9644,37888.0
2020-05-27 13:45:00,89.28,89.48,89.21,89.41,27558.0,80.9463,81.1276,80.8828,81.0641,27558.0
2020-05-27 13:50:00,89.42,89.44,89.3,89.37,23518.0,81.0732,81.0913,80.9644,81.0279,23518.0
2020-05-27 13:55:00,89.37,89.41,89.33,89.41,22442.0,81.0279,81.0641,80.9916,81.0641,22442.0
2020-05-27 14:00:00,89.41,89.68,89.34,89.56,18482.0,81.0641,81.3089,81.0007,81.2001,18482.0
2020-05-27 14:05:00,89.55,89.55,89.43,89.45,17143.0,81.1911,81.1911,81.0823,81.1004,17143.0
2020-05-27 14:10:00,89.45,89.53,89.44,89.5,25086.0,81.1004,81.1729,81.0913,81.1457,25086.0
2020-05-27 14:15:00,89.48,89.57,89.44,89.51,20407.0,81.1276,81.2092,81.0913,81.1548,20407.0
2020-05-27 14:20:00,89.51,89.53,89.37,89.44,21710.0,81.1548,81.1729,81.0279,81.0913,21710.0
2020-05-27 14:25:00,89.45,89.6,89.37,89.38,108339.0,81.1004,81.2364,81.0279,81.0369,108339.0
2020-05-27 14:30:00,89.4,89.65,89.29,89.62,29434.0,81.0551,81.2817,80.9553,81.2545,29434.0
2020-05-27 14:35:00,89.62,89.79,89.57,89.77,18254.0,81.2545,81.4087,81.2092,81.3905,18254.0
2020-05-27 14:40:00,89.76,89.76,89.58,89.71,25221.0,81.3815,81.3815,81.2183,81.3361,25221.0
2020-05-27 14:45:00,89.71,89.98,89.64,89.98,21255.0,81.3361,81.5809,81.2727,81.5809,21255.0
2020-05-27 14:50:00,89.98,90.19,89.98,90.13,32452.0,81.5809,81.7713,81.5809,81.7169,32452.0
2020-05-27 14:55:00,90.12,90.12,89.96,90.05,25398.0,81.7079,81.7079,81.5628,81.6444,25398.0
2020-05-27 15:00:00,90.06,90.08,89.92,90.02,36500.0,81.6535,81.6716,81.5265,81.6172,36500.0
2020-05-27 15:05:00,90.0,90.02,89.88,89.9,50458.0,81.5991,81.6172,81.4903,81.5084,50458.0
2020-05-27 15:10:00,89.92,90.06,89.83,90.0,32757.0,81.5265,81.6535,81.4449,81.5991,32757.0
2020-05-27 15:15:00,90.0,90.19,89.89,90.17,83586.0,81.5991,81.7713,81.4993,81.7532,83586.0
2020-05-27 15:20:00,90.18,90.27,90.05,90.12,33332.0,81.7623,81.8439,81.6444,81.7079,33332.0
2020-05-27 15:25:00,90.14,90.17,90.06,90.14,26511.0,81.726,81.7532,81.6535,81.726,26511.0
2020-05-27 15:30:00,90.12,90.15,89.94,90.01,80928.0,81.7079,81.7351,81.5447,81.6081,80928.0
2020-05-27 15:35:00,90.01,90.13,89.92,90.09,31390.0,81.6081,81.7169,81.5265,81.6807,31390.0
2020-05-27 15:40:00,90.1,90.23,90.08,90.21,44889.0,81.6897,81.8076,81.6716,81.7895,44889.0
2020-05-27 15:45:00,90.21,90.43,90.17,90.42,57304.0,81.7895,81.9889,81.7532,81.9799,57304.0
2020-05-27 15:50:00,90.43,90.64,90.36,90.37,95699.0,81.9889,82.1793,81.9255,81.9345,95699.0
2020-05-27 15:55:00,90.37,90.39,90.23,90.24,164127.0,81.9345,81.9527,81.8076,81.8167,164127.0
2020-05-28 09:30:00,90.61,90.64,89.1,89.21,45789.0,82.5771,82.6045,81.201,81.3012,45789.0
2020-05-28 09:35:00,89.24,89.31,88.55,88.75,31457.0,81.3286,81.3924,80.6997,80.882,31457.0
2020-05-28 09:40:00,88.73,88.85,88.54,88.64,16770.0,80.8638,80.9732,80.6906,80.7818,16770.0
2020-05-28 09:45:00,88.56,88.62,88.23,88.48,23709.0,80.7089,80.7635,80.4081,80.636,23709.0
2020-05-28 09:50:00,88.5,88.85,88.5,88.77,25353.0,80.6542,80.9732,80.6542,80.9002,25353.0
2020-05-28 09:55:00,88.73,88.73,88.38,88.63,23917.0,80.8638,80.8638,80.5448,80.7727,23917.0
2020-05-28 10:00:00,88.54,88.6,88.31,88.44,19444.0,80.6906,80.7453,80.481,80.5995,19444.0
2020-05-28 10:05:00,88.44,88.79,88.33,88.77,23882.0,80.5995,80.9185,80.4993,80.9002,23882.0
2020-05-28 10:10:00,88.74,88.78,88.44,88.44,13612.0,80.8729,80.9094,80.5995,80.5995,13612.0
2020-05-28 10:15:00,88.42,88.53,88.28,88.35,19043.0,80.5813,80.6815,80.4537,80.5175,19043.0
2020-05-28 10:20:00,88.35,88.73,88.35,88.65,14444.0,80.5175,80.8638,80.5175,80.7909,14444.0
2020-05-28 10:25:00,88.67,88.91,88.58,88.59,19939.0,80.8091,81.0278,80.7271,80.7362,19939.0
2020-05-28 10:30:00,88.62,88.82,88.58,88.74,21709.0,80.7635,80.9458,80.7271,80.8729,21709.0
2020-05-28 10:35:00,88.77,88.98,88.74,88.92,13498.0,80.9002,81.0916,80.8729,81.0369,13498.0
2020-05-28 10:40:00,88.92,89.11,88.82,89.09,14214.0,81.0369,81.2101,80.9458,81.1919,14214.0
2020-05-28 10:45:00,89.06,89.62,89.06,89.58,24066.0,81.1645,81.6749,81.1645,81.6384,24066.0
2020-05-28 10:50:00,89.59,89.8,89.57,89.66,30297.0,81.6475,81.8389,81.6293,81.7113,30297.0
2020-05-28 10:55:00,89.68,89.72,89.46,89.6,13248.0,81.7296,81.766,81.5291,81.6567,13248.0
2020-05-28 11:00:00,89.6,89.75,89.54,89.61,13309.0,81.6567,81.7934,81.602,81.6658,13309.0
2020-05-28 11:05:00,89.64,89.67,89.35,89.35,12478.0,81.6931,81.7205,81.4288,81.4288,12478.0
2020-05-28 11:10:00,89.37,89.63,89.37,89.63,27667.0,81.4471,81.684,81.4471,81.684,27667.0
2020-05-28 11:15:00,89.6,89.75,89.57,89.75,12199.0,81.6567,81.7934,81.6293,81.7934,12199.0
2020-05-28 11:20:00,89.72,89.78,89.45,89.52,13339.0,81.766,81.8207,81.52,81.5838,13339.0
2020-05-28 11:25:00,89.56,89.69,89.5,89.69,29739.0,81.6202,81.7387,81.5655,81.7387,29739.0
2020-05-28 11:30:00,89.7,89.71,89.33,89.33,13959.0,81.7478,81.7569,81.4106,81.4106,13959.0
2020-05-28 11:35:00,89.32,89.37,89.27,89.33,10926.0,81.4015,81.4471,81.3559,81.4106,10926.0
2020-05-28 11:40:00,89.29,89.58,89.24,89.55,16435.0,81.3741,81.6384,81.3286,81.6111,16435.0
2020-05-28 11:45:00,89.57,89.68,89.5,89.65,19518.0,81.6293,81.7296,81.5655,81.7022,19518.0
2020-05-28 11:50:00,89.66,89.81,89.65,89.81,18724.0,81.7113,81.848,81.7022,81.848,18724.0
2020-05-28 11:55:00,89.8,90.08,89.76,90.08,27348.0,81.8389,82.0941,81.8025,82.0941,27348.0
2020-05-28 12:00:00,90.09,90.3,90.03,90.12,30564.0,82.1032,82.2946,82.0485,82.1306,30564.0
2020-05-28 12:05:00,90.1,90.14,89.86,89.95,12164.0,82.1123,82.1488,81.8936,81.9756,12164.0
2020-05-28 12:10:00,89.96,90.09,89.94,90.03,12961.0,81.9847,82.1032,81.9665,82.0485,12961.0
2020-05-28 12:15:00,90.03,90.21,89.94,89.96,25191.0,82.0485,82.2126,81.9665,81.9847,25191.0
2020-05-28 12:20:00,89.98,89.98,89.79,89.94,10701.0,82.003,82.003,81.8298,81.9665,10701.0
2020-05-28 12:25:00,89.93,89.97,89.78,89.83,12971.0,81.9574,81.9939,81.8207,81.8663,12971.0
2020-05-28 12:30:00,89.81,89.82,89.65,89.76,10391.0,81.848,81.8572,81.7022,81.8025,10391.0
2020-05-28 12:35:00,89.77,89.95,89.73,89.95,11649.0,81.8116,81.9756,81.7751,81.9756,11649.0
2020-05-28 12:40:00,89.93,90.02,89.92,89.98,11457.0,81.9574,82.0394,81.9483,82.003,11457.0
2020-05-28 12:45:00,89.94,90.03,89.88,90.01,16764.0,81.9665,82.0485,81.9118,82.0303,16764.0
2020-05-28 12:50:00,90.02,90.08,89.98,90.04,10222.0,82.0394,82.0941,82.003,82.0577,10222.0
2020-05-28 12:55:00,90.05,90.08,90.0,90.05,9756.0,82.0668,82.0941,82.0212,82.0668,9756.0
2020-05-28 13:00:00,90.05,90.14,90.0,90.06,9702.0,82.0668,82.1488,82.0212,82.0759,9702.0
2020-05-28 13:05:00,90.06,90.06,89.86,89.89,8942.0,82.0759,82.0759,81.8936,81.921,8942.0
2020-05-28 13:10:00,89.86,89.96,89.86,89.93,11010.0,81.8936,81.9847,81.8936,81.9574,11010.0
2020-05-28 13:15:00,89.92,89.92,89.71,89.73,10560.0,81.9483,81.9483,81.7569,81.7751,10560.0
2020-05-28 13:20:00,89.73,89.94,89.67,89.9,11084.0,81.7751,81.9665,81.7205,81.9301,11084.0
2020-05-28 13:25:00,89.91,89.97,89.85,89.92,15144.0,81.9392,81.9939,81.8845,81.9483,15144.0
2020-05-28 13:30:00,89.87,90.04,89.87,90.04,30140.0,81.9027,82.0577,81.9027,82.0577,30140.0
2020-05-28 13:35:00,90.05,90.28,89.96,90.28,24261.0,82.0668,82.2764,81.9847,82.2764,24261.0
2020-05-28 13:40:00,90.3,90.33,90.05,90.12,22869.0,82.2946,82.3219,82.0668,82.1306,22869.0
2020-05-28 13:45:00,90.12,90.29,90.09,90.28,21949.0,82.1306,82.2855,82.1032,82.2764,21949.0
2020-05-28 13:50:00,90.29,90.5,90.17,90.5,20115.0,82.2855,82.4769,82.1761,82.4769,20115.0
2020-05-28 13:55:00,90.48,90.6,90.47,90.53,17738.0,82.4586,82.568,82.4495,82.5042,17738.0
2020-05-28 14:00:00,90.54,90.61,90.52,90.59,16517.0,82.5133,82.5771,82.4951,82.5589,16517.0
2020-05-28 14:05:00,90.55,90.61,90.51,90.56,21486.0,82.5224,82.5771,82.486,82.5316,21486.0
2020-05-28 14:10:00,90.56,90.74,90.53,90.73,33902.0,82.5316,82.6956,82.5042,82.6865,33902.0
2020-05-28 14:15:00,90.72,90.98,90.71,90.96,23619.0,82.6774,82.9143,82.6683,82.8961,23619.0
2020-05-28 14:20:00,90.95,91.14,90.93,91.06,46828.0,82.887,83.0601,82.8688,82.9872,46828.0
2020-05-28 14:25:00,91.04,91.13,90.94,90.96,31501.0,82.969,83.051,82.8779,82.8961,31501.0
2020-05-28 14:30:00,90.98,91.05,90.84,90.89,32555.0,82.9143,82.9781,82.7867,82.8323,32555.0
2020-05-28 14:35:00,90.9,90.98,90.87,90.89,22897.0,82.8414,82.9143,82.8141,82.8323,22897.0
2020-05-28 14:40:00,90.89,90.92,90.74,90.79,25037.0,82.8323,82.8596,82.6956,82.7412,25037.0
2020-05-28 14:45:00,90.8,90.94,90.79,90.94,21157.0,82.7503,82.8779,82.7412,82.8779,21157.0
2020-05-28 14:50:00,90.94,91.02,90.9,91.02,27725.0,82.8779,82.9508,82.8414,82.9508,27725.0
2020-05-28 14:55:00,91.02,91.17,90.97,91.14,27098.0,82.9508,83.0875,82.9052,83.0601,27098.0
2020-05-28 15:00:00,91.14,91.31,91.13,91.16,13989.0,83.0601,83.2151,83.051,83.0784,13989.0
2020-05-28 15:05:00,91.14,91.28,91.14,91.28,24988.0,83.0601,83.1877,83.0601,83.1877,24988.0
2020-05-28 15:10:00,91.25,91.28,91.12,91.12,32499.0,83.1604,83.1877,83.0419,83.0419,32499.0
2020-05-28 15:15:00,91.11,91.14,90.65,90.71,40272.0,83.0328,83.0601,82.6136,82.6683,40272.0
2020-05-28 15:20:00,90.71,90.83,90.59,90.66,28898.0,82.6683,82.7776,82.5589,82.6227,28898.0
2020-05-28 15:25:00,90.66,90.78,90.56,90.56,30709.0,82.6227,82.7321,82.5316,82.5316,30709.0
2020-05-28 15:30:00,90.56,90.64,90.4,90.53,67160.0,82.5316,82.6045,82.3857,82.5042,67160.0
2020-05-28 15:35:00,90.53,90.72,90.38,90.68,73420.0,82.5042,82.6774,82.3675,82.6409,73420.0
2020-05-28 15:40:00,90.66,90.71,90.46,90.62,103745.0,82.6227,82.6683,82.4404,82.5862,103745.0
2020-05-28 15:45:00,90.62,90.69,90.57,90.6,108829.0,82.5862,82.65,82.5407,82.568,108829.0
2020-05-28 15:50:00,90.6,90.68,90.4,90.54,120488.0,82.568,82.6409,82.3857,82.5133,120488.0
2020-05-28 15:55:00,90.56,90.9,90.55,90.84,175356.0,82.5316,82.8414,82.5224,82.7867,175356.0
2020-05-29 09:30:00,90.28,90.28,89.14,90.0,91264.0,82.2764,82.2764,81.2374,82.0212,91264.0
2020-05-29 09:35:00,89.92,90.26,89.75,90.05,60806.0,81.9483,82.2581,81.7934,82.0668,60806.0
2020-05-29 09:40:00,90.03,90.2,89.51,89.66,83098.0,82.0485,82.2035,81.5746,81.7113,83098.0
2020-05-29 09:45:00,89.65,90.07,89.43,90.0,58117.0,81.7022,82.085,81.5017,82.0212,58117.0
2020-05-29 09:50:00,90.0,90.3,89.91,90.27,62643.0,82.0212,82.2946,81.9392,82.2673,62643.0
2020-05-29 09:55:00,90.28,90.39,90.03,90.13,34628.0,82.2764,82.3766,82.0485,82.1397,34628.0
2020-05-29 10:00:00,90.19,90.38,90.07,90.25,41415.0,82.1944,82.3675,82.085,82.249,41415.0
2020-05-29 10:05:00,90.23,90.29,89.96,90.04,45514.0,82.2308,82.2855,81.9847,82.0577,45514.0
2020-05-29 10:10:00,90.03,90.38,90.02,90.37,31736.0,82.0485,82.3675,82.0394,82.3584,31736.0
2020-05-29 10:15:00,90.36,90.69,90.32,90.63,26342.0,82.3493,82.65,82.3128,82.5953,26342.0
2020-05-29 10:20:00,90.61,90.78,90.56,90.78,29825.0,82.5771,82.7321,82.5316,82.7321,29825.0
2020-05-29 10:25:00,90.78,90.91,90.45,90.57,42531.0,82.7321,82.8505,82.4313,82.5407,42531.0
2020-05-29 10:30:00,90.57,90.92,90.53,90.54,17942.0,82.5407,82.8596,82.5042,82.5133,17942.0
2020-05-29 10:35:00,90.53,90.55,89.94,90.01,28440.0,82.5042,82.5224,81.9665,82.0303,28440.0
2020-05-29 10:40:00,90.01,90.06,89.85,89.95,24485.0,82.0303,82.0759,81.8845,81.9756,24485.0
2020-05-29 10:45:00,89.95,89.96,89.7,89.7,17297.0,81.9756,81.9847,81.7478,81.7478,17297.0
2020-05-29 10:50:00,89.79,89.93,89.7,89.78,20075.0,81.8298,81.9574,81.7478,81.8207,20075.0
2020-05-29 10:55:00,89.81,90.02,89.63,89.98,47362.0,81.848,82.0394,81.684,82.003,47362.0
2020-05-29 11:00:00,89.99,90.1,89.8,89.96,22597.0,82.0121,82.1123,81.8389,81.9847,22597.0
2020-05-29 11:05:00,89.99,90.11,89.95,89.95,29596.0,82.0121,82.1214,81.9756,81.9756,29596.0
2020-05-29 11:10:00,89.98,90.13,89.95,90.01,18091.0,82.003,82.1397,81.9756,82.0303,18091.0
2020-05-29 11:15:00,90.03,90.04,89.84,89.93,29501.0,82.0485,82.0577,81.8754,81.9574,29501.0
2020-05-29 11:20:00,89.89,90.03,89.88,89.99,37464.0,81.921,82.0485,81.9118,82.0121,37464.0
2020-05-29 11:25:00,90.0,90.04,89.86,89.95,25419.0,82.0212,82.0577,81.8936,81.9756,25419.0
2020-05-29 11:30:00,89.96,90.04,89.77,89.99,124139.0,81.9847,82.0577,81.8116,82.0121,124139.0
2020-05-29 11:35:00,89.95,90.09,89.89,89.92,25431.0,81.9756,82.1032,81.921,81.9483,25431.0
2020-05-29 11:40:00,89.92,89.98,89.72,89.88,38026.0,81.9483,82.003,81.766,81.9118,38026.0
2020-05-29 11:45:00,89.88,90.11,89.88,90.08,20603.0,81.9118,82.1214,81.9118,82.0941,20603.0
2020-05-29 11:50:00,90.08,90.17,89.9,89.99,14419.0,82.0941,82.1761,81.9301,82.0121,14419.0
2020-05-29 11:55:00,89.95,90.05,89.93,89.95,16939.0,81.9756,82.0668,81.9574,81.9756,16939.0
2020-05-29 12:00:00,89.96,89.98,89.77,89.78,24411.0,81.9847,82.003,81.8116,81.8207,24411.0
2020-05-29 12:05:00,89.8,89.84,89.72,89.82,28210.0,81.8389,81.8754,81.766,81.8572,28210.0
2020-05-29 12:10:00,89.82,89.87,89.78,89.8,22830.0,81.8572,81.9027,81.8207,81.8389,22830.0
2020-05-29 12:15:00,89.81,89.87,89.76,89.84,32538.0,81.848,81.9027,81.8025,81.8754,32538.0
2020-05-29 12:20:00,89.83,89.88,89.77,89.78,39072.0,81.8663,81.9118,81.8116,81.8207,39072.0
2020-05-29 12:25:00,89.77,89.85,89.64,89.73,56313.0,81.8116,81.8845,81.6931,81.7751,56313.0
2020-05-29 12:30:00,89.72,89.76,89.6,89.71,23538.0,81.766,81.8025,81.6567,81.7569,23538.0
2020-05-29 12:35:00,89.75,89.87,89.67,89.86,30010.0,81.7934,81.9027,81.7205,81.8936,30010.0
2020-05-29 12:40:00,89.82,89.85,89.69,89.75,24706.0,81.8572,81.8845,81.7387,81.7934,24706.0
2020-05-29 12:45:00,89.73,89.75,89.62,89.67,18663.0,81.7751,81.7934,81.6749,81.7205,18663.0
2020-05-29 12:50:00,89.63,89.72,89.5,89.58,20731.0,81.684,81.766,81.5655,81.6384,20731.0
2020-05-29 12:55:00,89.56,90.31,89.56,90.2,31244.0,81.6202,82.3037,81.6202,82.2035,31244.0
2020-05-29 13:00:00,90.18,90.2,89.9,89.93,17197.0,82.1852,82.2035,81.9301,81.9574,17197.0
2020-05-29 13:05:00,89.91,90.08,89.89,89.96,19077.0,81.9392,82.0941,81.921,81.9847,19077.0
2020-05-29 13:10:00,89.95,90.07,89.86,90.01,39612.0,81.9756,82.085,81.8936,82.0303,39612.0
2020-05-29 13:15:00,90.02,90.07,89.96,90.0,58628.0,82.0394,82.085,81.9847,82.0212,58628.0
2020-05-29 13:20:00,90.01,90.02,89.87,89.98,29788.0,82.0303,82.0394,81.9027,82.003,29788.0
2020-05-29 13:25:00,89.97,90.03,89.92,90.0,52573.0,81.9939,82.0485,81.9483,82.0212,52573.0
2020-05-29 13:30:00,90.0,90.07,89.93,89.97,31274.0,82.0212,82.085,81.9574,81.9939,31274.0
2020-05-29 13:35:00,89.96,90.0,89.89,89.97,22585.0,81.9847,82.0212,81.921,81.9939,22585.0
2020-05-29 13:40:00,89.95,89.97,89.89,89.93,19093.0,81.9756,81.9939,81.921,81.9574,19093.0
2020-05-29 13:45:00,89.94,89.94,89.72,89.77,23770.0,81.9665,81.9665,81.766,81.8116,23770.0
2020-05-29 13:50:00,89.78,89.87,89.75,89.78,22790.0,81.8207,81.9027,81.7934,81.8207,22790.0
2020-05-29 13:55:00,89.78,89.86,89.78,89.81,20963.0,81.8207,81.8936,81.8207,81.848,20963.0
2020-05-29 14:00:00,89.79,90.0,89.61,89.99,25755.0,81.8298,82.0212,81.6658,82.0121,25755.0
2020-05-29 14:05:00,89.96,90.32,89.95,90.27,41620.0,81.9847,82.3128,81.9756,82.2673,41620.0
2020-05-29 14:10:00,90.29,90.42,90.2,90.23,40752.0,82.2855,82.404,82.2035,82.2308,40752.0
2020-05-29 14:15:00,90.24,90.43,90.14,90.42,38252.0,82.2399,82.4131,82.1488,82.404,38252.0
2020-05-29 14:20:00,90.4,90.58,90.35,90.42,34254.0,82.3857,82.5498,82.3402,82.404,34254.0
2020-05-29 14:25:00,90.42,90.55,90.37,90.41,40689.0,82.404,82.5224,82.3584,82.3949,40689.0
2020-05-29 14:30:00,90.41,90.53,90.23,90.43,38765.0,82.3949,82.5042,82.2308,82.4131,38765.0
2020-05-29 14:35:00,90.44,90.47,89.91,89.99,38143.0,82.4222,82.4495,81.9392,82.0121,38143.0
2020-05-29 14:40:00,90.03,90.18,89.96,90.05,40907.0,82.0485,82.1852,81.9847,82.0668,40907.0
2020-05-29 14:45:00,90.06,90.09,89.82,89.97,50600.0,82.0759,82.1032,81.8572,81.9939,50600.0
2020-05-29 14:50:00,89.97,89.99,89.36,89.9,64177.0,81.9939,82.0121,81.4379,81.9301,64177.0
2020-05-29 14:55:00,89.91,90.36,89.62,90.36,85324.0,81.9392,82.3493,81.6749,82.3493,85324.0
2020-05-29 15:00:00,90.31,90.82,90.26,90.76,55581.0,82.3037,82.7685,82.2581,82.7138,55581.0
2020-05-29 15:05:00,90.74,90.74,90.32,90.36,69463.0,82.6956,82.6956,82.3128,82.3493,69463.0
2020-05-29 15:10:00,90.36,90.49,90.05,90.14,48816.0,82.3493,82.4678,82.0668,82.1488,48816.0
2020-05-29 15:15:00,90.14,90.19,89.89,89.97,50877.0,82.1488,82.1944,81.921,81.9939,50877.0
2020-05-29 15:20:00,90.0,90.26,89.9,90.2,51176.0,82.0212,82.2581,81.9301,82.2035,51176.0
2020-05-29 15:25:00,90.17,90.18,89.7,89.73,44112.0,82.1761,82.1852,81.7478,81.7751,44112.0
2020-05-29 15:30:00,89.73,89.99,89.72,89.77,51961.0,81.7751,82.0121,81.766,81.8116,51961.0
2020-05-29 15:35:00,89.77,89.81,89.41,89.51,90558.0,81.8116,81.848,81.4835,81.5746,90558.0
2020-05-29 15:40:00,89.53,89.63,89.05,89.32,215075.0,81.5929,81.684,81.1554,81.4015,215075.0
2020-05-29 15:45:00,89.33,90.0,88.75,89.24,200116.0,81.4106,82.0212,80.882,81.3286,200116.0
2020-05-29 15:50:00,89.27,89.49,88.51,89.29,273484.0,81.3559,81.5564,80.6633,81.3741,273484.0
2020-05-29 15:55:00,89.24,89.94,89.24,89.53,511266.0,81.3286,81.9665,81.3286,81.5929,511266.0
2020-06-01 09:30:00,89.89,90.14,89.42,89.98,44751.0,81.921,82.1488,81.4926,82.003,44751.0
2020-06-01 09:35:00,90.02,90.5,89.94,90.29,20666.0,82.0394,82.4769,81.9665,82.2855,20666.0
2020-06-01 09:40:00,90.37,90.89,90.36,90.51,20506.0,82.3584,82.8323,82.3493,82.486,20506.0
2020-06-01 09:45:00,90.4,91.02,90.4,91.02,53371.0,82.3857,82.9508,82.3857,82.9508,53371.0
2020-06-01 09:50:00,91.01,91.12,90.8,90.84,33957.0,82.9417,83.0419,82.7503,82.7867,33957.0
2020-06-01 09:55:00,90.85,91.24,90.74,91.0,44880.0,82.7958,83.1513,82.6956,82.9325,44880.0
2020-06-01 10:00:00,91.0,91.3,90.56,90.57,31106.0,82.9325,83.206,82.5316,82.5407,31106.0
2020-06-01 10:05:00,90.61,90.79,90.47,90.52,24927.0,82.5771,82.7412,82.4495,82.4951,24927.0
2020-06-01 10:10:00,90.53,90.81,90.44,90.68,19634.0,82.5042,82.7594,82.4222,82.6409,19634.0
2020-06-01 10:15:00,90.65,90.76,90.56,90.59,13721.0,82.6136,82.7138,82.5316,82.5589,13721.0
2020-06-01 10:20:00,90.59,90.6,90.2,90.23,22203.0,82.5589,82.568,82.2035,82.2308,22203.0
2020-06-01 10:25:00,90.2,90.28,89.99,90.07,17841.0,82.2035,82.2764,82.0121,82.085,17841.0
2020-06-01 10:30:00,90.09,90.42,90.09,90.42,9447.0,82.1032,82.404,82.1032,82.404,9447.0
2020-06-01 10:35:00,90.41,90.52,90.37,90.52,9161.0,82.3949,82.4951,82.3584,82.4951,9161.0
2020-06-01 10:40:00,90.54,90.76,90.46,90.76,15665.0,82.5133,82.7138,82.4404,82.7138,15665.0
2020-06-01 10:45:00,90.75,90.82,90.62,90.82,14103.0,82.7047,82.7685,82.5862,82.7685,14103.0
2020-06-01 10:50:00,90.82,90.9,90.64,90.9,10095.0,82.7685,82.8414,82.6045,82.8414,10095.0
2020-06-01 10:55:00,90.91,91.01,90.86,90.99,12919.0,82.8505,82.9417,82.805,82.9234,12919.0
2020-06-01 11:00:00,90.98,91.0,90.44,90.49,22432.0,82.9143,82.9325,82.4222,82.4678,22432.0
2020-06-01 11:05:00,90.5,90.82,90.5,90.78,8909.0,82.4769,82.7685,82.4769,82.7321,8909.0
2020-06-01 11:10:00,90.82,90.9,90.71,90.75,13284.0,82.7685,82.8414,82.6683,82.7047,13284.0
2020-06-01 11:15:00,90.78,91.0,90.66,91.0,11962.0,82.7321,82.9325,82.6227,82.9325,11962.0
2020-06-01 11:20:00,91.01,91.13,91.01,91.04,7341.0,82.9417,83.051,82.9417,82.969,7341.0
2020-06-01 11:25:00,91.01,91.08,90.93,91.01,12396.0,82.9417,83.0055,82.8688,82.9417,12396.0
2020-06-01 11:30:00,90.99,91.03,90.9,90.95,9500.0,82.9234,82.9599,82.8414,82.887,9500.0
2020-06-01 11:35:00,90.92,91.02,90.92,91.02,6252.0,82.8596,82.9508,82.8596,82.9508,6252.0
2020-06-01 11:40:00,91.0,91.11,90.9,91.1,11380.0,82.9325,83.0328,82.8414,83.0237,11380.0
2020-06-01 11:45:00,91.13,91.13,91.01,91.08,9565.0,83.051,83.051,82.9417,83.0055,9565.0
2020-06-01 11:50:00,91.1,91.17,91.09,91.16,9151.0,83.0237,83.0875,83.0146,83.0784,9151.0
2020-06-01 11:55:00,91.15,91.21,91.13,91.17,6693.0,83.0692,83.1239,83.051,83.0875,6693.0
2020-06-01 12:00:00,91.16,91.26,91.07,91.25,12763.0,83.0784,83.1695,82.9963,83.1604,12763.0
2020-06-01 12:05:00,91.25,91.3,91.16,91.2,8316.0,83.1604,83.206,83.0784,83.1148,8316.0
2020-06-01 12:10:00,91.21,91.31,91.2,91.23,13696.0,83.1239,83.2151,83.1148,83.1422,13696.0
2020-06-01 12:15:00,91.21,91.35,91.21,91.32,13069.0,83.1239,83.2515,83.1239,83.2242,13069.0
2020-06-01 12:20:00,91.3,91.3,91.09,91.2,14679.0,83.206,83.206,83.0146,83.1148,14679.0
2020-06-01 12:25:00,91.17,91.21,91.11,91.16,11407.0,83.0875,83.1239,83.0328,83.0784,11407.0
2020-06-01 12:30:00,91.16,91.22,91.07,91.11,13266.0,83.0784,83.133,82.9963,83.0328,13266.0
2020-06-01 12:35:00,91.11,91.16,91.06,91.08,7270.0,83.0328,83.0784,82.9872,83.0055,7270.0
2020-06-01 12:40:00,91.09,91.15,90.99,90.99,7964.0,83.0146,83.0692,82.9234,82.9234,7964.0
2020-06-01 12:45:00,90.99,91.12,90.99,91.12,8949.0,82.9234,83.0419,82.9234,83.0419,8949.0
2020-06-01 12:50:00,91.13,91.18,91.1,91.1,6314.0,83.051,83.0966,83.0237,83.0237,6314.0
2020-06-01 12:55:00,91.07,91.19,91.07,91.18,10401.0,82.9963,83.1057,82.9963,83.0966,10401.0
2020-06-01 13:00:00,91.18,91.32,91.16,91.25,10286.0,83.0966,83.2242,83.0784,83.1604,10286.0
2020-06-01 13:05:00,91.24,91.29,91.23,91.26,9358.0,83.1513,83.1968,83.1422,83.1695,9358.0
2020-06-01 13:10:00,91.26,91.3,91.14,91.14,8884.0,83.1695,83.206,83.0601,83.0601,8884.0
2020-06-01 13:15:00,91.14,91.17,91.06,91.06,11067.0,83.0601,83.0875,82.9872,82.9872,11067.0
2020-06-01 13:20:00,91.04,91.09,90.95,91.05,10648.0,82.969,83.0146,82.887,82.9781,10648.0
2020-06-01 13:25:00,91.05,91.12,91.04,91.08,7337.0,82.9781,83.0419,82.969,83.0055,7337.0
2020-06-01 13:30:00,91.06,91.06,90.86,91.0,10297.0,82.9872,82.9872,82.805,82.9325,10297.0
2020-06-01 13:35:00,91.0,91.03,90.98,91.01,15442.0,82.9325,82.9599,82.9143,82.9417,15442.0
2020-06-01 13:40:00,91.02,91.11,90.95,90.95,12111.0,82.9508,83.0328,82.887,82.887,12111.0
2020-06-01 13:45:00,90.94,90.94,90.79,90.88,16261.0,82.8779,82.8779,82.7412,82.8232,16261.0
2020-06-01 13:50:00,90.85,90.85,90.71,90.77,11385.0,82.7958,82.7958,82.6683,82.7229,11385.0
2020-06-01 13:55:00,90.75,90.83,90.75,90.8,8906.0,82.7047,82.7776,82.7047,82.7503,8906.0
2020-06-01 14:00:00,90.81,90.81,90.65,90.75,16496.0,82.7594,82.7594,82.6136,82.7047,16496.0
2020-06-01 14:05:00,90.73,90.76,90.71,90.74,10090.0,82.6865,82.7138,82.6683,82.6956,10090.0
2020-06-01 14:10:00,90.73,90.76,90.65,90.65,13148.0,82.6865,82.7138,82.6136,82.6136,13148.0
2020-06-01 14:15:00,90.66,90.66,90.55,90.57,10995.0,82.6227,82.6227,82.5224,82.5407,10995.0
2020-06-01 14:20:00,90.58,90.6,90.54,90.56,6873.0,82.5498,82.568,82.5133,82.5316,6873.0
2020-06-01 14:25:00,90.54,90.58,90.54,90.54,7033.0,82.5133,82.5498,82.5133,82.5133,7033.0
2020-06-01 14:30:00,90.54,90.57,90.39,90.39,12190.0,82.5133,82.5407,82.3766,82.3766,12190.0
2020-06-01 14:35:00,90.41,90.55,90.25,90.55,17408.0,82.3949,82.5224,82.249,82.5224,17408.0
2020-06-01 14:40:00,90.53,90.64,90.46,90.62,9154.0,82.5042,82.6045,82.4404,82.5862,9154.0
2020-06-01 14:45:00,90.61,90.67,90.6,90.67,11137.0,82.5771,82.6318,82.568,82.6318,11137.0
2020-06-01 14:50:00,90.65,90.69,90.63,90.66,12276.0,82.6136,82.65,82.5953,82.6227,12276.0
2020-06-01 14:55:00,90.66,90.7,90.51,90.7,15333.0,82.6227,82.6591,82.486,82.6591,15333.0
2020-06-01 15:00:00,90.69,90.71,90.63,90.63,11618.0,82.65,82.6683,82.5953,82.5953,11618.0
2020-06-01 15:05:00,90.6,90.61,90.44,90.47,11504.0,82.568,82.5771,82.4222,82.4495,11504.0
2020-06-01 15:10:00,90.46,90.5,90.39,90.46,12600.0,82.4404,82.4769,82.3766,82.4404,12600.0
2020-06-01 15:15:00,90.47,90.66,90.37,90.66,11006.0,82.4495,82.6227,82.3584,82.6227,11006.0
2020-06-01 15:20:00,90.66,90.72,90.57,90.63,12389.0,82.6227,82.6774,82.5407,82.5953,12389.0
2020-06-01 15:25:00,90.64,90.65,90.56,90.56,15073.0,82.6045,82.6136,82.5316,82.5316,15073.0
2020-06-01 15:30:00,90.54,90.59,90.45,90.52,25897.0,82.5133,82.5589,82.4313,82.4951,25897.0
2020-06-01 15:35:00,90.54,90.55,90.4,90.44,19659.0,82.5133,82.5224,82.3857,82.4222,19659.0
2020-06-01 15:40:00,90.43,90.52,90.37,90.52,25963.0,82.4131,82.4951,82.3584,82.4951,25963.0
2020-06-01 15:45:00,90.52,90.55,90.4,90.5,43336.0,82.4951,82.5224,82.3857,82.4769,43336.0
2020-06-01 15:50:00,90.49,90.62,90.48,90.61,62298.0,82.4678,82.5862,82.4586,82.5771,62298.0
2020-06-01 15:55:00,90.62,90.73,90.48,90.52,116309.0,82.5862,82.6865,82.4586,82.4951,116309.0
2020-06-02 09:30:00,91.19,92.5,91.19,92.16,74400.0,83.1057,84.2996,83.1057,83.9897,74400.0
2020-06-02 09:35:00,92.18,92.18,90.8,91.06,63437.0,84.0079,84.0079,82.7503,82.9872,63437.0
2020-06-02 09:40:00,91.06,91.69,90.99,91.49,36173.0,82.9872,83.5614,82.9234,83.3791,36173.0
2020-06-02 09:45:00,91.48,91.6,91.37,91.49,26878.0,83.37,83.4794,83.2697,83.3791,26878.0
2020-06-02 09:50:00,91.5,91.66,91.37,91.41,15756.0,83.3882,83.534,83.2697,83.3062,15756.0
2020-06-02 09:55:00,91.45,91.8,91.39,91.74,16453.0,83.3427,83.6616,83.288,83.6069,16453.0
2020-06-02 10:00:00,91.79,92.05,91.72,91.89,27815.0,83.6525,83.8895,83.5887,83.7436,27815.0
2020-06-02 10:05:00,91.89,91.97,91.85,91.93,13070.0,83.7436,83.8166,83.7072,83.7801,13070.0
2020-06-02 10:10:00,91.95,92.14,91.95,91.97,17508.0,83.7983,83.9715,83.7983,83.8166,17508.0
2020-06-02 10:15:00,91.98,92.05,91.93,92.04,11868.0,83.8257,83.8895,83.7801,83.8803,11868.0
2020-06-02 10:20:00,92.09,92.19,92.0,92.03,13214.0,83.9259,84.017,83.8439,83.8712,13214.0
2020-06-02 10:25:00,92.01,92.11,91.98,91.99,11341.0,83.853,83.9441,83.8257,83.8348,11341.0
2020-06-02 10:30:00,92.01,92.15,91.98,91.98,14152.0,83.853,83.9806,83.8257,83.8257,14152.0
2020-06-02 10:35:00,92.02,92.04,91.84,91.84,18869.0,83.8621,83.8803,83.6981,83.6981,18869.0
2020-06-02 10:40:00,91.86,91.86,91.59,91.77,39186.0,83.7163,83.7163,83.4702,83.6343,39186.0
2020-06-02 10:45:00,91.78,91.86,91.62,91.67,29720.0,83.6434,83.7163,83.4976,83.5431,29720.0
2020-06-02 10:50:00,91.65,91.67,91.55,91.57,14648.0,83.5249,83.5431,83.4338,83.452,14648.0
2020-06-02 10:55:00,91.57,91.81,91.57,91.75,15288.0,83.452,83.6707,83.452,83.6161,15288.0
2020-06-02 11:00:00,91.74,91.79,91.57,91.7,19095.0,83.6069,83.6525,83.452,83.5705,19095.0
2020-06-02 11:05:00,91.7,91.72,91.6,91.69,20666.0,83.5705,83.5887,83.4794,83.5614,20666.0
2020-06-02 11:10:00,91.69,91.84,91.65,91.68,17038.0,83.5614,83.6981,83.5249,83.5523,17038.0
2020-06-02 11:15:00,91.7,91.82,91.67,91.77,12253.0,83.5705,83.6799,83.5431,83.6343,12253.0
2020-06-02 11:20:00,91.76,91.87,91.72,91.86,11646.0,83.6252,83.7254,83.5887,83.7163,11646.0
2020-06-02 11:25:00,91.87,91.89,91.7,91.7,18306.0,83.7254,83.7436,83.5705,83.5705,18306.0
2020-06-02 11:30:00,91.69,91.79,91.61,91.7,9544.0,83.5614,83.6525,83.4885,83.5705,9544.0
2020-06-02 11:35:00,91.7,91.81,91.68,91.81,10552.0,83.5705,83.6707,83.5523,83.6707,10552.0
2020-06-02 11:40:00,91.83,92.05,91.82,91.93,19464.0,83.689,83.8895,83.6799,83.7801,19464.0
2020-06-02 11:45:00,91.92,91.93,91.76,91.82,17243.0,83.771,83.7801,83.6252,83.6799,17243.0
2020-06-02 11:50:00,91.82,92.04,91.8,91.99,17192.0,83.6799,83.8803,83.6616,83.8348,17192.0
2020-06-02 11:55:00,91.98,92.01,91.9,91.95,18639.0,83.8257,83.853,83.7528,83.7983,18639.0
2020-06-02 12:00:00,91.96,92.12,91.96,91.96,13655.0,83.8074,83.9533,83.8074,83.8074,13655.0
2020-06-02 12:05:00,91.95,91.98,91.89,91.9,7470.0,83.7983,83.8257,83.7436,83.7528,7470.0
2020-06-02 12:10:00,91.91,92.04,91.9,92.04,15901.0,83.7619,83.8803,83.7528,83.8803,15901.0
2020-06-02 12:15:00,92.05,92.07,91.88,91.89,7783.0,83.8895,83.9077,83.7345,83.7436,7783.0
2020-06-02 12:20:00,91.91,91.95,91.83,91.88,9496.0,83.7619,83.7983,83.689,83.7345,9496.0
2020-06-02 12:25:00,91.89,91.98,91.86,91.86,8515.0,83.7436,83.8257,83.7163,83.7163,8515.0
2020-06-02 12:30:00,91.88,91.92,91.79,91.8,8714.0,83.7345,83.771,83.6525,83.6616,8714.0
2020-06-02 12:35:00,91.82,91.9,91.76,91.76,6270.0,83.6799,83.7528,83.6252,83.6252,6270.0
2020-06-02 12:40:00,91.74,91.87,91.7,91.83,11598.0,83.6069,83.7254,83.5705,83.689,11598.0
2020-06-02 12:45:00,91.83,91.96,91.83,91.95,15133.0,83.689,83.8074,83.689,83.7983,15133.0
2020-06-02 12:50:00,91.98,92.03,91.95,91.95,11978.0,83.8257,83.8712,83.7983,83.7983,11978.0
2020-06-02 12:55:00,91.96,92.24,91.96,92.22,12892.0,83.8074,84.0626,83.8074,84.0444,12892.0
2020-06-02 13:00:00,92.21,92.29,92.2,92.27,22140.0,84.0353,84.1082,84.0262,84.09,22140.0
2020-06-02 13:05:00,92.26,92.43,92.26,92.35,18678.0,84.0808,84.2358,84.0808,84.1629,18678.0
2020-06-02 13:10:00,92.32,92.33,92.11,92.16,11368.0,84.1355,84.1446,83.9441,83.9897,11368.0
2020-06-02 13:15:00,92.14,92.16,92.01,92.01,10132.0,83.9715,83.9897,83.853,83.853,10132.0
2020-06-02 13:20:00,92.02,92.09,91.99,92.04,19341.0,83.8621,83.9259,83.8348,83.8803,19341.0
2020-06-02 13:25:00,92.05,92.07,91.94,91.97,11227.0,83.8895,83.9077,83.7892,83.8166,11227.0
2020-06-02 13:30:00,91.98,92.03,91.93,92.02,11629.0,83.8257,83.8712,83.7801,83.8621,11629.0
2020-06-02 13:35:00,92.04,92.09,91.96,92.09,10810.0,83.8803,83.9259,83.8074,83.9259,10810.0
2020-06-02 13:40:00,92.06,92.23,92.06,92.23,9073.0,83.8986,84.0535,83.8986,84.0535,9073.0
2020-06-02 13:45:00,92.22,92.26,92.17,92.24,12161.0,84.0444,84.0808,83.9988,84.0626,12161.0
2020-06-02 13:50:00,92.25,92.26,92.04,92.06,13865.0,84.0717,84.0808,83.8803,83.8986,13865.0
2020-06-02 13:55:00,92.05,92.09,92.04,92.08,8062.0,83.8895,83.9259,83.8803,83.9168,8062.0
2020-06-02 14:00:00,92.06,92.2,92.05,92.13,11161.0,83.8986,84.0262,83.8895,83.9624,11161.0
2020-06-02 14:05:00,92.12,92.12,92.03,92.05,12817.0,83.9533,83.9533,83.8712,83.8895,12817.0
2020-06-02 14:10:00,92.06,92.09,92.04,92.07,15037.0,83.8986,83.9259,83.8803,83.9077,15037.0
2020-06-02 14:15:00,92.06,92.11,92.05,92.11,13525.0,83.8986,83.9441,83.8895,83.9441,13525.0
2020-06-02 14:20:00,92.11,92.13,92.04,92.07,9077.0,83.9441,83.9624,83.8803,83.9077,9077.0
2020-06-02 14:25:00,92.05,92.1,92.04,92.06,26312.0,83.8895,83.935,83.8803,83.8986,26312.0
2020-06-02 14:30:00,92.05,92.07,91.93,91.93,34761.0,83.8895,83.9077,83.7801,83.7801,34761.0
2020-06-02 14:35:00,91.94,92.01,91.87,91.88,10438.0,83.7892,83.853,83.7254,83.7345,10438.0
2020-06-02 14:40:00,91.9,91.93,91.89,91.93,13039.0,83.7528,83.7801,83.7436,83.7801,13039.0
2020-06-02 14:45:00,91.93,91.93,91.8,91.89,15531.0,83.7801,83.7801,83.6616,83.7436,15531.0
2020-06-02 14:50:00,91.89,91.96,91.89,91.96,11765.0,83.7436,83.8074,83.7436,83.8074,11765.0
2020-06-02 14:55:00,91.96,92.01,91.93,91.98,14637.0,83.8074,83.853,83.7801,83.8257,14637.0
2020-06-02 15:00:00,91.98,92.09,91.97,91.97,20460.0,83.8257,83.9259,83.8166,83.8166,20460.0
2020-06-02 15:05:00,91.97,92.01,91.91,91.97,19005.0,83.8166,83.853,83.7619,83.8166,19005.0
2020-06-02 15:10:00,91.97,92.17,91.94,92.16,18158.0,83.8166,83.9988,83.7892,83.9897,18158.0
2020-06-02 15:15:00,92.17,92.18,92.03,92.1,26473.0,83.9988,84.0079,83.8712,83.935,26473.0
2020-06-02 15:20:00,92.12,92.17,91.98,92.08,28035.0,83.9533,83.9988,83.8257,83.9168,28035.0
2020-06-02 15:25:00,92.06,92.08,91.97,92.07,25678.0,83.8986,83.9168,83.8166,83.9077,25678.0
2020-06-02 15:30:00,92.07,92.09,91.92,92.05,35869.0,83.9077,83.9259,83.771,83.8895,35869.0
2020-06-02 15:35:00,92.11,92.2,92.09,92.14,25855.0,83.9441,84.0262,83.9259,83.9715,25855.0
2020-06-02 15:40:00,92.14,92.14,91.97,92.01,40146.0,83.9715,83.9715,83.8166,83.853,40146.0
2020-06-02 15:45:00,92.0,92.12,91.86,92.05,45806.0,83.8439,83.9533,83.7163,83.8895,45806.0
2020-06-02 15:50:00,92.07,92.25,92.07,92.2,65034.0,83.9077,84.0717,83.9077,84.0262,65034.0
2020-06-02 15:55:00,92.19,92.26,92.13,92.21,79338.0,84.017,84.0808,83.9624,84.0353,79338.0
2020-06-03 09:30:00,93.25,93.48,92.92,93.46,36342.0,84.9831,85.1927,84.6823,85.1745,36342.0
2020-06-03 09:35:00,93.44,93.49,93.2,93.27,19547.0,85.1562,85.2018,84.9375,85.0013,19547.0
2020-06-03 09:40:00,93.2,94.0,93.17,94.0,32105.0,84.9375,85.6666,84.9102,85.6666,32105.0
2020-06-03 09:45:00,93.99,94.41,93.92,94.22,21726.0,85.6575,86.0402,85.5937,85.8671,21726.0
2020-06-03 09:50:00,94.29,94.41,94.03,94.08,17667.0,85.9309,86.0402,85.6939,85.7395,17667.0
2020-06-03 09:55:00,94.12,94.3,94.09,94.25,11782.0,85.7759,85.94,85.7486,85.8944,11782.0
2020-06-03 10:00:00,94.29,94.73,94.23,94.68,23163.0,85.9309,86.3319,85.8762,86.2863,23163.0
2020-06-03 10:05:00,94.69,95.0,94.68,94.86,27443.0,86.2954,86.5779,86.2863,86.4503,27443.0
2020-06-03 10:10:00,94.83,94.83,94.55,94.69,24517.0,86.423,86.423,86.1678,86.2954,24517.0
2020-06-03 10:15:00,94.69,94.95,94.63,94.68,27123.0,86.2954,86.5324,86.2407,86.2863,27123.0
2020-06-03 10:20:00,94.66,94.77,94.58,94.71,27678.0,86.2681,86.3683,86.1952,86.3136,27678.0
2020-06-03 10:25:00,94.74,94.88,94.68,94.88,7185.0,86.341,86.4686,86.2863,86.4686,7185.0
2020-06-03 10:30:00,94.88,95.21,94.87,94.97,29894.0,86.4686,86.7693,86.4595,86.5506,29894.0
2020-06-03 10:35:00,94.97,95.41,94.95,95.35,19861.0,86.5506,86.9516,86.5324,86.8969,19861.0
2020-06-03 10:40:00,95.36,95.49,95.36,95.4,52072.0,86.906,87.0245,86.906,86.9425,52072.0
2020-06-03 10:45:00,95.41,95.41,95.19,95.19,37578.0,86.9516,86.9516,86.7511,86.7511,37578.0
2020-06-03 10:50:00,95.21,95.59,95.21,95.58,39315.0,86.7693,87.1156,86.7693,87.1065,39315.0
2020-06-03 10:55:00,95.6,95.65,95.13,95.13,9556.0,87.1247,87.1703,86.6964,86.6964,9556.0
2020-06-03 11:00:00,95.15,95.19,94.99,95.13,17374.0,86.7146,86.7511,86.5688,86.6964,17374.0
2020-06-03 11:05:00,95.15,95.21,95.07,95.09,8589.0,86.7146,86.7693,86.6417,86.66,8589.0
2020-06-03 11:10:00,95.09,95.36,95.08,95.35,11725.0,86.66,86.906,86.6508,86.8969,11725.0
2020-06-03 11:15:00,95.34,95.63,95.34,95.53,12602.0,86.8878,87.1521,86.8878,87.0609,12602.0
2020-06-03 11:20:00,95.53,95.58,95.48,95.56,13880.0,87.0609,87.1065,87.0154,87.0883,13880.0
2020-06-03 11:25:00,95.58,95.86,95.58,95.68,11551.0,87.1065,87.3617,87.1065,87.1976,11551.0
2020-06-03 11:30:00,95.69,95.75,95.5,95.66,10815.0,87.2068,87.2614,87.0336,87.1794,10815.0
2020-06-03 11:35:00,95.68,95.78,95.6,95.73,15030.0,87.1976,87.2888,87.1247,87.2432,15030.0
2020-06-03 11:40:00,95.73,95.8,95.38,95.4,14927.0,87.2432,87.307,86.9242,86.9425,14927.0
2020-06-03 11:45:00,95.38,95.48,95.23,95.37,17330.0,86.9242,87.0154,86.7875,86.9151,17330.0
2020-06-03 11:50:00,95.37,95.39,95.0,95.03,15273.0,86.9151,86.9334,86.5779,86.6053,15273.0
2020-06-03 11:55:00,95.0,95.15,94.93,95.12,81864.0,86.5779,86.7146,86.5141,86.6873,81864.0
2020-06-03 12:00:00,95.08,95.19,94.94,95.03,70041.0,86.6508,86.7511,86.5233,86.6053,70041.0
2020-06-03 12:05:00,95.05,95.06,94.84,94.86,9648.0,86.6235,86.6326,86.4321,86.4503,9648.0
2020-06-03 12:10:00,94.87,94.99,94.83,94.93,17075.0,86.4595,86.5688,86.423,86.5141,17075.0
2020-06-03 12:15:00,94.93,95.04,94.8,95.04,19413.0,86.5141,86.6144,86.3957,86.6144,19413.0
2020-06-03 12:20:00,95.02,95.07,94.93,94.96,10392.0,86.5962,86.6417,86.5141,86.5415,10392.0
2020-06-03 12:25:00,94.97,95.03,94.89,95.03,26709.0,86.5506,86.6053,86.4777,86.6053,26709.0
2020-06-03 12:30:00,95.03,95.17,94.97,94.97,11945.0,86.6053,86.7329,86.5506,86.5506,11945.0
2020-06-03 12:35:00,94.95,95.07,94.95,95.01,8598.0,86.5324,86.6417,86.5324,86.587,8598.0
2020-06-03 12:40:00,95.04,95.08,94.99,95.05,8008.0,86.6144,86.6508,86.5688,86.6235,8008.0
2020-06-03 12:45:00,95.06,95.08,94.86,94.93,9192.0,86.6326,86.6508,86.4503,86.5141,9192.0
2020-06-03 12:50:00,94.98,95.07,94.95,95.07,31637.0,86.5597,86.6417,86.5324,86.6417,31637.0
2020-06-03 12:55:00,95.05,95.07,94.98,95.04,6815.0,86.6235,86.6417,86.5597,86.6144,6815.0
2020-06-03 13:00:00,95.05,95.08,94.88,94.98,10025.0,86.6235,86.6508,86.4686,86.5597,10025.0
2020-06-03 13:05:00,94.99,95.04,94.92,94.99,16543.0,86.5688,86.6144,86.505,86.5688,16543.0
2020-06-03 13:10:00,94.98,94.98,94.69,94.72,8004.0,86.5597,86.5597,86.2954,86.3228,8004.0
2020-06-03 13:15:00,94.72,94.84,94.71,94.78,4696.0,86.3228,86.4321,86.3136,86.3774,4696.0
2020-06-03 13:20:00,94.76,94.82,94.64,94.65,9971.0,86.3592,86.4139,86.2498,86.259,9971.0
2020-06-03 13:25:00,94.64,94.64,94.44,94.64,13536.0,86.2498,86.2498,86.0676,86.2498,13536.0
2020-06-03 13:30:00,94.64,94.67,94.6,94.66,7305.0,86.2498,86.2772,86.2134,86.2681,7305.0
2020-06-03 13:35:00,94.67,94.67,94.4,94.41,9149.0,86.2772,86.2772,86.0311,86.0402,9149.0
2020-06-03 13:40:00,94.43,94.45,94.34,94.4,10380.0,86.0585,86.0767,85.9764,86.0311,10380.0
2020-06-03 13:45:00,94.38,94.41,94.27,94.36,7923.0,86.0129,86.0402,85.9127,85.9947,7923.0
2020-06-03 13:50:00,94.32,94.32,94.12,94.19,8545.0,85.9582,85.9582,85.7759,85.8397,8545.0
2020-06-03 13:55:00,94.2,94.29,94.19,94.23,10957.0,85.8489,85.9309,85.8397,85.8762,10957.0
2020-06-03 14:00:00,94.24,94.43,94.23,94.43,12688.0,85.8853,86.0585,85.8762,86.0585,12688.0
2020-06-03 14:05:00,94.44,94.47,94.33,94.37,13457.0,86.0676,86.0949,85.9673,86.0038,13457.0
2020-06-03 14:10:00,94.37,94.5,94.37,94.5,11464.0,86.0038,86.1223,86.0038,86.1223,11464.0
2020-06-03 14:15:00,94.51,94.7,94.51,94.68,11205.0,86.1314,86.3045,86.1314,86.2863,11205.0
2020-06-03 14:20:00,94.67,94.67,94.4,94.46,12007.0,86.2772,86.2772,86.0311,86.0858,12007.0
2020-06-03 14:25:00,94.46,94.53,94.41,94.53,6521.0,86.0858,86.1496,86.0402,86.1496,6521.0
2020-06-03 14:30:00,94.54,94.55,94.37,94.47,12070.0,86.1587,86.1678,86.0038,86.0949,12070.0
2020-06-03 14:35:00,94.43,94.43,94.33,94.41,9482.0,86.0585,86.0585,85.9673,86.0402,9482.0
2020-06-03 14:40:00,94.42,94.42,94.19,94.2,12384.0,86.0494,86.0494,85.8397,85.8489,12384.0
2020-06-03 14:45:00,94.19,94.26,94.16,94.18,10452.0,85.8397,85.9035,85.8124,85.8306,10452.0
2020-06-03 14:50:00,94.17,94.3,94.12,94.29,11227.0,85.8215,85.94,85.7759,85.9309,11227.0
2020-06-03 14:55:00,94.27,94.3,94.21,94.27,8648.0,85.9127,85.94,85.858,85.9127,8648.0
2020-06-03 15:00:00,94.26,94.36,94.15,94.36,13440.0,85.9035,85.9947,85.8033,85.9947,13440.0
2020-06-03 15:05:00,94.37,94.37,94.16,94.2,11100.0,86.0038,86.0038,85.8124,85.8489,11100.0
2020-06-03 15:10:00,94.22,94.27,94.19,94.2,15927.0,85.8671,85.9127,85.8397,85.8489,15927.0
2020-06-03 15:15:00,94.19,94.27,94.16,94.26,13596.0,85.8397,85.9127,85.8124,85.9035,13596.0
2020-06-03 15:20:00,94.26,94.27,94.15,94.23,19979.0,85.9035,85.9127,85.8033,85.8762,19979.0
2020-06-03 15:25:00,94.23,94.46,94.2,94.46,10229.0,85.8762,86.0858,85.8489,86.0858,10229.0
2020-06-03 15:30:00,94.46,94.48,94.39,94.46,19631.0,86.0858,86.104,86.022,86.0858,19631.0
2020-06-03 15:35:00,94.45,94.61,94.45,94.6,20699.0,86.0767,86.2225,86.0767,86.2134,20699.0
2020-06-03 15:40:00,94.6,94.82,94.6,94.82,35929.0,86.2134,86.4139,86.2134,86.4139,35929.0
2020-06-03 15:45:00,94.81,94.96,94.78,94.95,46393.0,86.4048,86.5415,86.3774,86.5324,46393.0
2020-06-03 15:50:00,94.96,95.01,94.67,94.76,101625.0,86.5415,86.587,86.2772,86.3592,101625.0
2020-06-03 15:55:00,94.76,94.76,94.46,94.55,111920.0,86.3592,86.3592,86.0858,86.1678,111920.0
2020-06-04 09:30:00,94.41,95.06,94.34,94.89,21842.0,86.0402,86.6326,85.9764,86.4777,21842.0
2020-06-04 09:35:00,94.97,94.99,94.55,94.8,63045.0,86.5506,86.5688,86.1678,86.3957,63045.0
2020-06-04 09:40:00,94.84,94.84,94.25,94.43,18350.0,86.4321,86.4321,85.8944,86.0585,18350.0
2020-06-04 09:45:00,94.51,94.54,94.0,94.02,20667.0,86.1314,86.1587,85.6666,85.6848,20667.0
2020-06-04 09:50:00,93.89,94.45,93.85,94.38,12103.0,85.5663,86.0767,85.5299,86.0129,12103.0
2020-06-04 09:55:00,94.33,94.36,94.03,94.17,6840.0,85.9673,85.9947,85.6939,85.8215,6840.0
2020-06-04 10:00:00,94.17,94.33,94.07,94.11,16221.0,85.8215,85.9673,85.7304,85.7668,16221.0
2020-06-04 10:05:00,94.11,94.14,93.81,94.08,13890.0,85.7668,85.7942,85.4934,85.7395,13890.0
2020-06-04 10:10:00,94.06,94.06,93.79,93.93,9142.0,85.7213,85.7213,85.4752,85.6028,9142.0
2020-06-04 10:15:00,93.98,94.43,93.98,94.36,10238.0,85.6484,86.0585,85.6484,85.9947,10238.0
2020-06-04 10:20:00,94.39,94.43,94.26,94.32,7568.0,86.022,86.0585,85.9035,85.9582,7568.0
2020-06-04 10:25:00,94.32,94.49,94.28,94.47,8114.0,85.9582,86.1131,85.9218,86.0949,8114.0
2020-06-04 10:30:00,94.46,94.74,94.46,94.65,10876.0,86.0858,86.341,86.0858,86.259,10876.0
2020-06-04 10:35:00,94.66,94.73,94.51,94.54,18269.0,86.2681,86.3319,86.1314,86.1587,18269.0
2020-06-04 10:40:00,94.54,94.6,94.46,94.51,17082.0,86.1587,86.2134,86.0858,86.1314,17082.0
2020-06-04 10:45:00,94.51,94.78,94.43,94.73,23357.0,86.1314,86.3774,86.0585,86.3319,23357.0
2020-06-04 10:50:00,94.72,94.9,94.69,94.78,36406.0,86.3228,86.4868,86.2954,86.3774,36406.0
2020-06-04 10:55:00,94.76,95.09,94.72,95.01,13865.0,86.3592,86.66,86.3228,86.587,13865.0
2020-06-04 11:00:00,95.09,95.25,94.96,95.17,18614.0,86.66,86.8058,86.5415,86.7329,18614.0
2020-06-04 11:05:00,95.17,95.28,94.93,94.95,10581.0,86.7329,86.8331,86.5141,86.5324,10581.0
2020-06-04 11:10:00,94.97,94.99,94.74,94.81,13918.0,86.5506,86.5688,86.341,86.4048,13918.0
2020-06-04 11:15:00,94.79,94.82,94.55,94.64,12369.0,86.3866,86.4139,86.1678,86.2498,12369.0
2020-06-04 11:20:00,94.6,94.65,94.54,94.63,10103.0,86.2134,86.259,86.1587,86.2407,10103.0
2020-06-04 11:25:00,94.62,94.65,94.48,94.62,7764.0,86.2316,86.259,86.104,86.2316,7764.0
2020-06-04 11:30:00,94.62,94.72,94.56,94.7,6257.0,86.2316,86.3228,86.1769,86.3045,6257.0
2020-06-04 11:35:00,94.7,94.75,94.66,94.73,9232.0,86.3045,86.3501,86.2681,86.3319,9232.0
2020-06-04 11:40:00,94.74,94.75,94.47,94.64,8837.0,86.341,86.3501,86.0949,86.2498,8837.0
2020-06-04 11:45:00,94.66,94.74,94.54,94.55,8913.0,86.2681,86.341,86.1587,86.1678,8913.0
2020-06-04 11:50:00,94.55,94.72,94.52,94.72,7113.0,86.1678,86.3228,86.1405,86.3228,7113.0
2020-06-04 11:55:00,94.73,94.75,94.67,94.69,6320.0,86.3319,86.3501,86.2772,86.2954,6320.0
2020-06-04 12:00:00,94.68,94.72,94.6,94.65,6708.0,86.2863,86.3228,86.2134,86.259,6708.0
2020-06-04 12:05:00,94.66,94.92,94.66,94.81,7290.0,86.2681,86.505,86.2681,86.4048,7290.0
2020-06-04 12:10:00,94.84,94.93,94.78,94.81,4600.0,86.4321,86.5141,86.3774,86.4048,4600.0
2020-06-04 12:15:00,94.82,95.02,94.74,95.0,6325.0,86.4139,86.5962,86.341,86.5779,6325.0
2020-06-04 12:20:00,95.03,95.14,94.95,95.13,10360.0,86.6053,86.7055,86.5324,86.6964,10360.0
2020-06-04 12:25:00,95.11,95.16,94.83,95.04,18310.0,86.6782,86.7237,86.423,86.6144,18310.0
2020-06-04 12:30:00,95.0,95.0,94.68,94.76,13733.0,86.5779,86.5779,86.2863,86.3592,13733.0
2020-06-04 12:35:00,94.77,95.02,94.73,94.99,13947.0,86.3683,86.5962,86.3319,86.5688,13947.0
2020-06-04 12:40:00,94.97,95.06,94.84,94.87,12499.0,86.5506,86.6326,86.4321,86.4595,12499.0
2020-06-04 12:45:00,94.87,94.92,94.84,94.85,17541.0,86.4595,86.505,86.4321,86.4412,17541.0
2020-06-04 12:50:00,94.88,94.95,94.88,94.95,12636.0,86.4686,86.5324,86.4686,86.5324,12636.0
2020-06-04 12:55:00,94.95,95.11,94.89,95.02,8687.0,86.5324,86.6782,86.4777,86.5962,8687.0
2020-06-04 13:00:00,95.03,95.06,94.83,94.86,7391.0,86.6053,86.6326,86.423,86.4503,7391.0
2020-06-04 13:05:00,94.85,95.01,94.83,94.94,7965.0,86.4412,86.587,86.423,86.5233,7965.0
2020-06-04 13:10:00,94.93,94.94,94.86,94.91,14834.0,86.5141,86.5233,86.4503,86.4959,14834.0
2020-06-04 13:15:00,94.91,95.06,94.9,94.98,36500.0,86.4959,86.6326,86.4868,86.5597,36500.0
2020-06-04 13:20:00,95.0,95.17,95.0,95.1,11174.0,86.5779,86.7329,86.5779,86.6691,11174.0
2020-06-04 13:25:00,95.1,95.18,95.1,95.16,17108.0,86.6691,86.742,86.6691,86.7237,17108.0
2020-06-04 13:30:00,95.15,95.28,95.13,95.28,53936.0,86.7146,86.8331,86.6964,86.8331,53936.0
2020-06-04 13:35:00,95.26,95.33,95.15,95.33,13060.0,86.8149,86.8787,86.7146,86.8787,13060.0
2020-06-04 13:40:00,95.35,95.54,95.33,95.48,12722.0,86.8969,87.0701,86.8787,87.0154,12722.0
2020-06-04 13:45:00,95.51,95.64,95.51,95.52,11350.0,87.0427,87.1612,87.0427,87.0518,11350.0
2020-06-04 13:50:00,95.53,95.64,95.51,95.63,9330.0,87.0609,87.1612,87.0427,87.1521,9330.0
2020-06-04 13:55:00,95.64,95.64,95.43,95.45,8593.0,87.1612,87.1612,86.9698,86.988,8593.0
2020-06-04 14:00:00,95.43,95.47,95.35,95.46,22186.0,86.9698,87.0063,86.8969,86.9972,22186.0
2020-06-04 14:05:00,95.46,95.47,95.28,95.28,18659.0,86.9972,87.0063,86.8331,86.8331,18659.0
2020-06-04 14:10:00,95.3,95.38,95.28,95.35,25052.0,86.8513,86.9242,86.8331,86.8969,25052.0
2020-06-04 14:15:00,95.37,95.37,95.25,95.29,14717.0,86.9151,86.9151,86.8058,86.8422,14717.0
2020-06-04 14:20:00,95.29,95.31,95.25,95.29,16474.0,86.8422,86.8605,86.8058,86.8422,16474.0
2020-06-04 14:25:00,95.26,95.28,95.17,95.25,15134.0,86.8149,86.8331,86.7329,86.8058,15134.0
2020-06-04 14:30:00,95.27,95.28,95.01,95.04,21405.0,86.824,86.8331,86.587,86.6144,21405.0
2020-06-04 14:35:00,95.04,95.13,94.99,95.13,11233.0,86.6144,86.6964,86.5688,86.6964,11233.0
2020-06-04 14:40:00,95.13,95.24,95.0,95.22,11784.0,86.6964,86.7967,86.5779,86.7784,11784.0
2020-06-04 14:45:00,95.2,95.26,95.12,95.23,6326.0,86.7602,86.8149,86.6873,86.7875,6326.0
2020-06-04 14:50:00,95.22,95.26,95.18,95.23,15403.0,86.7784,86.8149,86.742,86.7875,15403.0
2020-06-04 14:55:00,95.23,95.24,94.81,94.81,21161.0,86.7875,86.7967,86.4048,86.4048,21161.0
2020-06-04 15:00:00,94.81,94.99,94.81,94.94,18755.0,86.4048,86.5688,86.4048,86.5233,18755.0
2020-06-04 15:05:00,94.91,94.93,94.71,94.89,30575.0,86.4959,86.5141,86.3136,86.4777,30575.0
2020-06-04 15:10:00,94.89,94.89,94.62,94.63,37192.0,86.4777,86.4777,86.2316,86.2407,37192.0
2020-06-04 15:15:00,94.63,94.84,94.49,94.81,19192.0,86.2407,86.4321,86.1131,86.4048,19192.0
2020-06-04 15:20:00,94.8,94.82,94.57,94.63,21821.0,86.3957,86.4139,86.1861,86.2407,21821.0
2020-06-04 15:25:00,94.64,94.68,94.47,94.52,21692.0,86.2498,86.2863,86.0949,86.1405,21692.0
2020-06-04 15:30:00,94.52,94.91,94.52,94.73,25895.0,86.1405,86.4959,86.1405,86.3319,25895.0
2020-06-04 15:35:00,94.73,94.8,94.6,94.8,39366.0,86.3319,86.3957,86.2134,86.3957,39366.0
2020-06-04 15:40:00,94.79,94.98,94.77,94.95,41704.0,86.3866,86.5597,86.3683,86.5324,41704.0
2020-06-04 15:45:00,94.95,94.96,94.75,94.78,47257.0,86.5324,86.5415,86.3501,86.3774,47257.0
2020-06-04 15:50:00,94.75,94.88,94.58,94.88,78091.0,86.3501,86.4686,86.1952,86.4686,78091.0
2020-06-04 15:55:00,94.89,95.08,94.89,94.99,124567.0,86.4777,86.6508,86.4777,86.5688,124567.0
2020-06-05 09:30:00,97.75,98.07,97.28,97.97,44892.0,89.0841,89.3758,88.6558,89.2846,44892.0
2020-06-05 09:35:00,97.88,98.28,97.81,97.99,76502.0,89.2026,89.5672,89.1388,89.3029,76502.0
2020-06-05 09:40:00,97.97,98.08,97.5,97.66,29493.0,89.2846,89.3849,88.8563,89.0021,29493.0
2020-06-05 09:45:00,97.61,97.61,96.65,96.93,33178.0,88.9565,88.9565,88.0817,88.3368,33178.0
2020-06-05 09:50:00,96.88,96.88,96.53,96.53,15860.0,88.2913,88.2913,87.9723,87.9723,15860.0
2020-06-05 09:55:00,96.64,96.8,96.39,96.55,14071.0,88.0725,88.2184,87.8447,87.9905,14071.0
2020-06-05 10:00:00,96.56,96.81,96.51,96.74,22443.0,87.9996,88.2275,87.9541,88.1637,22443.0
2020-06-05 10:05:00,96.72,96.88,96.42,96.5,24524.0,88.1454,88.2913,87.872,87.945,24524.0
2020-06-05 10:10:00,96.51,96.68,96.45,96.67,25949.0,87.9541,88.109,87.8994,88.0999,25949.0
2020-06-05 10:15:00,96.65,96.66,96.28,96.39,18310.0,88.0817,88.0908,87.7445,87.8447,18310.0
2020-06-05 10:20:00,96.26,96.31,95.98,95.98,20969.0,87.7262,87.7718,87.4711,87.4711,20969.0
2020-06-05 10:25:00,95.98,96.08,95.7,95.89,16909.0,87.4711,87.5622,87.2159,87.389,16909.0
2020-06-05 10:30:00,95.84,95.9,95.61,95.62,22774.0,87.3435,87.3981,87.1339,87.143,22774.0
2020-06-05 10:35:00,95.59,95.89,95.59,95.79,23784.0,87.1156,87.389,87.1156,87.2979,23784.0
2020-06-05 10:40:00,95.73,95.73,95.52,95.64,15076.0,87.2432,87.2432,87.0518,87.1612,15076.0
2020-06-05 10:45:00,95.64,95.77,95.62,95.75,15255.0,87.1612,87.2797,87.143,87.2614,15255.0
2020-06-05 10:50:00,95.73,96.15,95.73,96.15,24968.0,87.2432,87.626,87.2432,87.626,24968.0
2020-06-05 10:55:00,96.18,96.18,95.93,96.1,11481.0,87.6533,87.6533,87.4255,87.5804,11481.0
2020-06-05 11:00:00,96.11,96.17,96.03,96.07,19288.0,87.5895,87.6442,87.5166,87.5531,19288.0
2020-06-05 11:05:00,96.05,96.16,95.9,95.94,22379.0,87.5348,87.6351,87.3981,87.4346,22379.0
2020-06-05 11:10:00,95.95,96.04,95.92,96.0,12598.0,87.4437,87.5257,87.4164,87.4893,12598.0
2020-06-05 11:15:00,95.98,96.03,95.76,95.94,15345.0,87.4711,87.5166,87.2706,87.4346,15345.0
2020-06-05 11:20:00,95.95,96.11,95.89,96.1,23585.0,87.4437,87.5895,87.389,87.5804,23585.0
2020-06-05 11:25:00,96.1,96.2,96.07,96.12,23776.0,87.5804,87.6715,87.5531,87.5986,23776.0
2020-06-05 11:30:00,96.14,96.26,96.03,96.04,19217.0,87.6169,87.7262,87.5166,87.5257,19217.0
2020-06-05 11:35:00,96.02,96.02,95.87,95.93,11511.0,87.5075,87.5075,87.3708,87.4255,11511.0
2020-06-05 11:40:00,95.86,95.95,95.82,95.88,11828.0,87.3617,87.4437,87.3252,87.3799,11828.0
2020-06-05 11:45:00,95.88,96.01,95.86,95.94,7240.0,87.3799,87.4984,87.3617,87.4346,7240.0
2020-06-05 11:50:00,96.0,96.04,95.9,95.94,8903.0,87.4893,87.5257,87.3981,87.4346,8903.0
2020-06-05 11:55:00,95.92,95.93,95.83,95.87,6571.0,87.4164,87.4255,87.3344,87.3708,6571.0
2020-06-05 12:00:00,95.87,95.93,95.79,95.89,11076.0,87.3708,87.4255,87.2979,87.389,11076.0
2020-06-05 12:05:00,95.94,96.03,95.91,96.02,46915.0,87.4346,87.5166,87.4073,87.5075,46915.0
2020-06-05 12:10:00,96.0,96.04,95.8,95.82,12806.0,87.4893,87.5257,87.307,87.3252,12806.0
2020-06-05 12:15:00,95.84,95.92,95.76,95.78,10446.0,87.3435,87.4164,87.2706,87.2888,10446.0
2020-06-05 12:20:00,95.85,95.96,95.85,95.95,8238.0,87.3526,87.4528,87.3526,87.4437,8238.0
2020-06-05 12:25:00,95.97,96.0,95.91,96.0,10111.0,87.4619,87.4893,87.4073,87.4893,10111.0
2020-06-05 12:30:00,96.0,96.03,95.94,96.02,7636.0,87.4893,87.5166,87.4346,87.5075,7636.0
2020-06-05 12:35:00,96.03,96.12,96.0,96.12,14665.0,87.5166,87.5986,87.4893,87.5986,14665.0
2020-06-05 12:40:00,96.11,96.11,95.83,95.88,9777.0,87.5895,87.5895,87.3344,87.3799,9777.0
2020-06-05 12:45:00,95.91,96.03,95.91,95.98,13913.0,87.4073,87.5166,87.4073,87.4711,13913.0
2020-06-05 12:50:00,96.0,96.03,95.92,95.97,6905.0,87.4893,87.5166,87.4164,87.4619,6905.0
2020-06-05 12:55:00,95.97,96.02,95.97,95.98,13191.0,87.4619,87.5075,87.4619,87.4711,13191.0
2020-06-05 13:00:00,96.0,96.05,95.85,95.97,12088.0,87.4893,87.5348,87.3526,87.4619,12088.0
2020-06-05 13:05:00,96.0,96.06,95.95,95.95,11955.0,87.4893,87.544,87.4437,87.4437,11955.0
2020-06-05 13:10:00,95.95,96.02,95.95,95.97,10416.0,87.4437,87.5075,87.4437,87.4619,10416.0
2020-06-05 13:15:00,95.94,96.04,95.94,96.04,8976.0,87.4346,87.5257,87.4346,87.5257,8976.0
2020-06-05 13:20:00,96.03,96.09,96.01,96.04,13209.0,87.5166,87.5713,87.4984,87.5257,13209.0
2020-06-05 13:25:00,96.0,96.02,95.92,96.02,9394.0,87.4893,87.5075,87.4164,87.5075,9394.0
2020-06-05 13:30:00,96.01,96.14,96.0,96.11,19486.0,87.4984,87.6169,87.4893,87.5895,19486.0
2020-06-05 13:35:00,96.09,96.1,95.85,95.86,10930.0,87.5713,87.5804,87.3526,87.3617,10930.0
2020-06-05 13:40:00,95.83,95.95,95.83,95.95,9218.0,87.3344,87.4437,87.3344,87.4437,9218.0
2020-06-05 13:45:00,95.98,96.02,95.86,95.89,10270.0,87.4711,87.5075,87.3617,87.389,10270.0
2020-06-05 13:50:00,95.9,95.93,95.83,95.89,8612.0,87.3981,87.4255,87.3344,87.389,8612.0
2020-06-05 13:55:00,95.86,96.0,95.84,96.0,8014.0,87.3617,87.4893,87.3435,87.4893,8014.0
2020-06-05 14:00:00,95.99,96.07,95.94,96.0,16589.0,87.4802,87.5531,87.4346,87.4893,16589.0
2020-06-05 14:05:00,96.01,96.02,95.87,95.89,9230.0,87.4984,87.5075,87.3708,87.389,9230.0
2020-06-05 14:10:00,95.9,95.93,95.77,95.87,9468.0,87.3981,87.4255,87.2797,87.3708,9468.0
2020-06-05 14:15:00,95.85,95.93,95.85,95.92,40053.0,87.3526,87.4255,87.3526,87.4164,40053.0
2020-06-05 14:20:00,95.92,96.13,95.88,96.12,13025.0,87.4164,87.6078,87.3799,87.5986,13025.0
2020-06-05 14:25:00,96.11,96.27,96.09,96.27,14541.0,87.5895,87.7353,87.5713,87.7353,14541.0
2020-06-05 14:30:00,96.27,96.31,96.19,96.26,20253.0,87.7353,87.7718,87.6624,87.7262,20253.0
2020-06-05 14:35:00,96.26,96.37,96.15,96.36,42990.0,87.7262,87.8265,87.626,87.8174,42990.0
2020-06-05 14:40:00,96.37,96.53,96.36,96.49,39490.0,87.8265,87.9723,87.8174,87.9358,39490.0
2020-06-05 14:45:00,96.49,96.52,96.44,96.45,33453.0,87.9358,87.9632,87.8903,87.8994,33453.0
2020-06-05 14:50:00,96.46,96.49,96.25,96.28,45437.0,87.9085,87.9358,87.7171,87.7445,45437.0
2020-06-05 14:55:00,96.27,96.28,96.14,96.28,35416.0,87.7353,87.7445,87.6169,87.7445,35416.0
2020-06-05 15:00:00,96.27,96.4,96.23,96.23,32989.0,87.7353,87.8538,87.6989,87.6989,32989.0
2020-06-05 15:05:00,96.24,96.28,96.13,96.24,25605.0,87.708,87.7445,87.6078,87.708,25605.0
2020-06-05 15:10:00,96.23,96.26,96.1,96.26,22856.0,87.6989,87.7262,87.5804,87.7262,22856.0
2020-06-05 15:15:00,96.25,96.46,96.23,96.43,26222.0,87.7171,87.9085,87.6989,87.8812,26222.0
2020-06-05 15:20:00,96.41,96.45,96.23,96.32,25415.0,87.8629,87.8994,87.6989,87.7809,25415.0
2020-06-05 15:25:00,96.3,96.42,96.27,96.38,36357.0,87.7627,87.872,87.7353,87.8356,36357.0
2020-06-05 15:30:00,96.39,96.39,96.16,96.18,39496.0,87.8447,87.8447,87.6351,87.6533,39496.0
2020-06-05 15:35:00,96.18,96.29,96.1,96.12,50396.0,87.6533,87.7536,87.5804,87.5986,50396.0
2020-06-05 15:40:00,96.12,96.15,95.98,96.1,59632.0,87.5986,87.626,87.4711,87.5804,59632.0
2020-06-05 15:45:00,96.11,96.26,95.97,96.25,91305.0,87.5895,87.7262,87.4619,87.7171,91305.0
2020-06-05 15:50:00,96.26,96.35,96.07,96.31,139641.0,87.7262,87.8083,87.5531,87.7718,139641.0
2020-06-05 15:55:00,96.3,96.61,96.27,96.52,326013.0,87.7627,88.0452,87.7353,87.9632,326013.0
2020-06-08 09:30:00,96.5,96.87,96.19,96.68,60514.0,87.945,88.2822,87.6624,88.109,60514.0
2020-06-08 09:35:00,96.7,96.76,96.42,96.55,27890.0,88.1272,88.1819,87.872,87.9905,27890.0
2020-06-08 09:40:00,96.56,96.67,96.31,96.54,25731.0,87.9996,88.0999,87.7718,87.9814,25731.0
2020-06-08 09:45:00,96.55,96.66,96.44,96.58,28761.0,87.9905,88.0908,87.8903,88.0179,28761.0
2020-06-08 09:50:00,96.58,96.62,96.27,96.39,22289.0,88.0179,88.0543,87.7353,87.8447,22289.0
2020-06-08 09:55:00,96.37,96.51,96.16,96.38,7475.0,87.8265,87.9541,87.6351,87.8356,7475.0
2020-06-08 10:00:00,96.35,96.47,96.29,96.42,8439.0,87.8083,87.9176,87.7536,87.872,8439.0
2020-06-08 10:05:00,96.42,96.52,96.35,96.44,9909.0,87.872,87.9632,87.8083,87.8903,9909.0
2020-06-08 10:10:00,96.45,96.55,96.39,96.52,14411.0,87.8994,87.9905,87.8447,87.9632,14411.0
2020-06-08 10:15:00,96.49,96.56,96.33,96.54,30187.0,87.9358,87.9996,87.79,87.9814,30187.0
2020-06-08 10:20:00,96.53,96.8,96.53,96.79,20121.0,87.9723,88.2184,87.9723,88.2092,20121.0
2020-06-08 10:25:00,96.8,96.82,96.63,96.71,12811.0,88.2184,88.2366,88.0634,88.1363,12811.0
2020-06-08 10:30:00,96.75,96.81,96.59,96.62,19768.0,88.1728,88.2275,88.027,88.0543,19768.0
2020-06-08 10:35:00,96.63,96.65,96.43,96.5,12051.0,88.0634,88.0817,87.8812,87.945,12051.0
2020-06-08 10:40:00,96.54,96.6,96.49,96.49,12312.0,87.9814,88.0361,87.9358,87.9358,12312.0
2020-06-08 10:45:00,96.53,96.58,96.37,96.58,15276.0,87.9723,88.0179,87.8265,88.0179,15276.0
2020-06-08 10:50:00,96.55,96.63,96.44,96.63,14791.0,87.9905,88.0634,87.8903,88.0634,14791.0
2020-06-08 10:55:00,96.63,96.65,96.48,96.57,11314.0,88.0634,88.0817,87.9267,88.0087,11314.0
2020-06-08 11:00:00,96.6,96.73,96.49,96.5,10344.0,88.0361,88.1546,87.9358,87.945,10344.0
2020-06-08 11:05:00,96.47,96.53,96.31,96.4,16041.0,87.9176,87.9723,87.7718,87.8538,16041.0
2020-06-08 11:10:00,96.4,96.67,96.38,96.56,8988.0,87.8538,88.0999,87.8356,87.9996,8988.0
2020-06-08 11:15:00,96.52,96.6,96.44,96.48,11673.0,87.9632,88.0361,87.8903,87.9267,11673.0
2020-06-08 11:20:00,96.45,96.55,96.41,96.41,10723.0,87.8994,87.9905,87.8629,87.8629,10723.0
2020-06-08 11:25:00,96.39,96.41,96.27,96.3,7012.0,87.8447,87.8629,87.7353,87.7627,7012.0
2020-06-08 11:30:00,96.28,96.37,96.23,96.23,7563.0,87.7445,87.8265,87.6989,87.6989,7563.0
2020-06-08 11:35:00,96.21,96.21,95.92,95.94,9434.0,87.6807,87.6807,87.4164,87.4346,9434.0
2020-06-08 11:40:00,95.93,95.98,95.84,95.93,12047.0,87.4255,87.4711,87.3435,87.4255,12047.0
2020-06-08 11:45:00,95.9,95.96,95.8,95.86,12625.0,87.3981,87.4528,87.307,87.3617,12625.0
2020-06-08 11:50:00,95.83,95.92,95.79,95.81,11248.0,87.3344,87.4164,87.2979,87.3161,11248.0
2020-06-08 11:55:00,95.85,95.97,95.85,95.92,7233.0,87.3526,87.4619,87.3526,87.4164,7233.0
2020-06-08 12:00:00,95.95,96.03,95.88,95.9,14904.0,87.4437,87.5166,87.3799,87.3981,14904.0
2020-06-08 12:05:00,95.92,96.05,95.92,96.04,17107.0,87.4164,87.5348,87.4164,87.5257,17107.0
2020-06-08 12:10:00,96.01,96.05,95.7,95.71,13585.0,87.4984,87.5348,87.2159,87.225,13585.0
2020-06-08 12:15:00,95.75,95.89,95.69,95.71,11925.0,87.2614,87.389,87.2068,87.225,11925.0
2020-06-08 12:20:00,95.7,95.72,95.59,95.61,23710.0,87.2159,87.2341,87.1156,87.1339,23710.0
2020-06-08 12:25:00,95.59,95.62,95.51,95.52,8286.0,87.1156,87.143,87.0427,87.0518,8286.0
2020-06-08 12:30:00,95.53,95.79,95.51,95.76,13022.0,87.0609,87.2979,87.0427,87.2706,13022.0
2020-06-08 12:35:00,95.77,95.88,95.77,95.88,5600.0,87.2797,87.3799,87.2797,87.3799,5600.0
2020-06-08 12:40:00,95.86,95.88,95.57,95.61,8698.0,87.3617,87.3799,87.0974,87.1339,8698.0
2020-06-08 12:45:00,95.65,95.73,95.65,95.72,5718.0,87.1703,87.2432,87.1703,87.2341,5718.0
2020-06-08 12:50:00,95.73,95.97,95.72,95.95,12997.0,87.2432,87.4619,87.2341,87.4437,12997.0
2020-06-08 12:55:00,95.94,96.03,95.92,95.99,12833.0,87.4346,87.5166,87.4164,87.4802,12833.0
2020-06-08 13:00:00,95.98,96.02,95.94,96.0,5114.0,87.4711,87.5075,87.4346,87.4893,5114.0
2020-06-08 13:05:00,96.0,96.01,95.92,95.94,5360.0,87.4893,87.4984,87.4164,87.4346,5360.0
2020-06-08 13:10:00,95.93,96.01,95.91,95.94,7590.0,87.4255,87.4984,87.4073,87.4346,7590.0
2020-06-08 13:15:00,95.93,96.0,95.89,95.95,7632.0,87.4255,87.4893,87.389,87.4437,7632.0
2020-06-08 13:20:00,95.98,95.99,95.85,95.87,6399.0,87.4711,87.4802,87.3526,87.3708,6399.0
2020-06-08 13:25:00,95.88,95.95,95.85,95.87,7186.0,87.3799,87.4437,87.3526,87.3708,7186.0
2020-06-08 13:30:00,95.87,96.07,95.81,96.06,15877.0,87.3708,87.5531,87.3161,87.544,15877.0
2020-06-08 13:35:00,96.07,96.18,96.03,96.06,14861.0,87.5531,87.6533,87.5166,87.544,14861.0
2020-06-08 13:40:00,96.04,96.1,95.99,96.04,14717.0,87.5257,87.5804,87.4802,87.5257,14717.0
2020-06-08 13:45:00,96.03,96.05,95.94,95.95,9235.0,87.5166,87.5348,87.4346,87.4437,9235.0
2020-06-08 13:50:00,95.94,96.01,95.93,95.93,7905.0,87.4346,87.4984,87.4255,87.4255,7905.0
2020-06-08 13:55:00,95.94,95.95,95.84,95.9,8798.0,87.4346,87.4437,87.3435,87.3981,8798.0
2020-06-08 14:00:00,95.88,95.93,95.81,95.87,10030.0,87.3799,87.4255,87.3161,87.3708,10030.0
2020-06-08 14:05:00,95.91,96.02,95.87,95.98,12029.0,87.4073,87.5075,87.3708,87.4711,12029.0
2020-06-08 14:10:00,96.0,96.14,95.98,96.03,13538.0,87.4893,87.6169,87.4711,87.5166,13538.0
2020-06-08 14:15:00,96.04,96.19,95.99,96.19,13153.0,87.5257,87.6624,87.4802,87.6624,13153.0
2020-06-08 14:20:00,96.21,96.25,96.15,96.25,11645.0,87.6807,87.7171,87.626,87.7171,11645.0
2020-06-08 14:25:00,96.21,96.27,96.06,96.07,16979.0,87.6807,87.7353,87.544,87.5531,16979.0
2020-06-08 14:30:00,96.09,96.09,95.95,96.04,19799.0,87.5713,87.5713,87.4437,87.5257,19799.0
2020-06-08 14:35:00,96.04,96.1,95.98,96.01,12972.0,87.5257,87.5804,87.4711,87.4984,12972.0
2020-06-08 14:40:00,96.0,96.05,95.93,95.93,12481.0,87.4893,87.5348,87.4255,87.4255,12481.0
2020-06-08 14:45:00,95.93,96.03,95.86,96.02,15823.0,87.4255,87.5166,87.3617,87.5075,15823.0
2020-06-08 14:50:00,96.02,96.04,95.92,96.02,13806.0,87.5075,87.5257,87.4164,87.5075,13806.0
2020-06-08 14:55:00,96.02,96.08,95.99,96.06,17342.0,87.5075,87.5622,87.4802,87.544,17342.0
2020-06-08 15:00:00,96.04,96.08,95.97,95.98,20727.0,87.5257,87.5622,87.4619,87.4711,20727.0
2020-06-08 15:05:00,96.0,96.02,95.81,95.92,16629.0,87.4893,87.5075,87.3161,87.4164,16629.0
2020-06-08 15:10:00,95.92,95.94,95.85,95.88,16564.0,87.4164,87.4346,87.3526,87.3799,16564.0
2020-06-08 15:15:00,95.88,95.98,95.85,95.92,14406.0,87.3799,87.4711,87.3526,87.4164,14406.0
2020-06-08 15:20:00,95.95,96.15,95.94,96.02,49956.0,87.4437,87.626,87.4346,87.5075,49956.0
2020-06-08 15:25:00,96.02,96.14,96.01,96.1,23653.0,87.5075,87.6169,87.4984,87.5804,23653.0
2020-06-08 15:30:00,96.1,96.16,96.04,96.09,29491.0,87.5804,87.6351,87.5257,87.5713,29491.0
2020-06-08 15:35:00,96.08,96.21,96.08,96.2,38515.0,87.5622,87.6807,87.5622,87.6715,38515.0
2020-06-08 15:40:00,96.17,96.25,96.17,96.22,30732.0,87.6442,87.7171,87.6442,87.6898,30732.0
2020-06-08 15:45:00,96.22,96.23,96.06,96.22,45175.0,87.6898,87.6989,87.544,87.6898,45175.0
2020-06-08 15:50:00,96.22,96.29,96.13,96.16,94160.0,87.6898,87.7536,87.6078,87.6351,94160.0
2020-06-08 15:55:00,96.16,96.24,95.98,95.99,315653.0,87.6351,87.708,87.4711,87.4802,315653.0
2020-06-09 09:30:00,95.0,95.1,94.54,94.83,38810.0,86.5779,86.6691,86.1587,86.423,38810.0
2020-06-09 09:35:00,94.8,95.1,94.5,94.51,24165.0,86.3957,86.6691,86.1223,86.1314,24165.0
2020-06-09 09:40:00,94.56,94.88,94.4,94.78,5279.0,86.1769,86.4686,86.0311,86.3774,5279.0
2020-06-09 09:45:00,94.74,94.8,94.48,94.48,13254.0,86.341,86.3957,86.104,86.104,13254.0
2020-06-09 09:50:00,94.47,94.55,94.25,94.55,13292.0,86.0949,86.1678,85.8944,86.1678,13292.0
2020-06-09 09:55:00,94.54,94.66,94.5,94.57,14755.0,86.1587,86.2681,86.1223,86.1861,14755.0
2020-06-09 10:00:00,94.5,94.5,94.11,94.23,18723.0,86.1223,86.1223,85.7668,85.8762,18723.0
2020-06-09 10:05:00,94.23,94.29,94.08,94.16,14822.0,85.8762,85.9309,85.7395,85.8124,14822.0
2020-06-09 10:10:00,94.17,94.21,93.91,94.19,30834.0,85.8215,85.858,85.5846,85.8397,30834.0
2020-06-09 10:15:00,94.31,94.53,94.18,94.53,17999.0,85.9491,86.1496,85.8306,86.1496,17999.0
2020-06-09 10:20:00,94.51,94.69,94.49,94.65,8944.0,86.1314,86.2954,86.1131,86.259,8944.0
2020-06-09 10:25:00,94.7,94.72,94.53,94.63,8158.0,86.3045,86.3228,86.1496,86.2407,8158.0
2020-06-09 10:30:00,94.6,94.7,94.47,94.6,12952.0,86.2134,86.3045,86.0949,86.2134,12952.0
2020-06-09 10:35:00,94.6,94.76,94.58,94.76,12017.0,86.2134,86.3592,86.1952,86.3592,12017.0
2020-06-09 10:40:00,94.74,94.84,94.74,94.83,15141.0,86.341,86.4321,86.341,86.423,15141.0
2020-06-09 10:45:00,94.86,95.01,94.8,94.92,14036.0,86.4503,86.587,86.3957,86.505,14036.0
2020-06-09 10:50:00,94.9,94.93,94.81,94.91,9131.0,86.4868,86.5141,86.4048,86.4959,9131.0
2020-06-09 10:55:00,94.92,94.95,94.7,94.85,13397.0,86.505,86.5324,86.3045,86.4412,13397.0
2020-06-09 11:00:00,94.84,95.04,94.71,95.03,17804.0,86.4321,86.6144,86.3136,86.6053,17804.0
2020-06-09 11:05:00,95.05,95.07,94.98,95.03,12775.0,86.6235,86.6417,86.5597,86.6053,12775.0
2020-06-09 11:10:00,95.05,95.1,94.75,94.75,11257.0,86.6235,86.6691,86.3501,86.3501,11257.0
2020-06-09 11:15:00,94.77,94.88,94.7,94.88,8735.0,86.3683,86.4686,86.3045,86.4686,8735.0
2020-06-09 11:20:00,94.88,94.92,94.75,94.8,8809.0,86.4686,86.505,86.3501,86.3957,8809.0
2020-06-09 11:25:00,94.8,94.87,94.71,94.85,6789.0,86.3957,86.4595,86.3136,86.4412,6789.0
2020-06-09 11:30:00,94.84,94.88,94.78,94.83,7448.0,86.4321,86.4686,86.3774,86.423,7448.0
2020-06-09 11:35:00,94.83,94.84,94.69,94.75,9369.0,86.423,86.4321,86.2954,86.3501,9369.0
2020-06-09 11:40:00,94.75,94.76,94.63,94.73,6000.0,86.3501,86.3592,86.2407,86.3319,6000.0
2020-06-09 11:45:00,94.73,94.83,94.66,94.74,5655.0,86.3319,86.423,86.2681,86.341,5655.0
2020-06-09 11:50:00,94.75,94.79,94.73,94.76,3400.0,86.3501,86.3866,86.3319,86.3592,3400.0
2020-06-09 11:55:00,94.79,94.83,94.75,94.75,6133.0,86.3866,86.423,86.3501,86.3501,6133.0
2020-06-09 12:00:00,94.76,94.81,94.72,94.72,6621.0,86.3592,86.4048,86.3228,86.3228,6621.0
2020-06-09 12:05:00,94.67,94.8,94.64,94.78,7454.0,86.2772,86.3957,86.2498,86.3774,7454.0
2020-06-09 12:10:00,94.77,94.81,94.75,94.8,7446.0,86.3683,86.4048,86.3501,86.3957,7446.0
2020-06-09 12:15:00,94.8,95.02,94.8,95.02,9396.0,86.3957,86.5962,86.3957,86.5962,9396.0
2020-06-09 12:20:00,95.07,95.16,95.04,95.15,4693.0,86.6417,86.7237,86.6144,86.7146,4693.0
2020-06-09 12:25:00,95.17,95.2,95.12,95.19,7466.0,86.7329,86.7602,86.6873,86.7511,7466.0
2020-06-09 12:30:00,95.19,95.25,95.19,95.21,6023.0,86.7511,86.8058,86.7511,86.7693,6023.0
2020-06-09 12:35:00,95.18,95.21,95.13,95.19,9060.0,86.742,86.7693,86.6964,86.7511,9060.0
2020-06-09 12:40:00,95.21,95.29,95.18,95.26,4968.0,86.7693,86.8422,86.742,86.8149,4968.0
2020-06-09 12:45:00,95.28,95.45,95.27,95.43,14095.0,86.8331,86.988,86.824,86.9698,14095.0
2020-06-09 12:50:00,95.44,95.45,95.41,95.43,6550.0,86.9789,86.988,86.9516,86.9698,6550.0
2020-06-09 12:55:00,95.41,95.44,95.37,95.43,10435.0,86.9516,86.9789,86.9151,86.9698,10435.0
2020-06-09 13:00:00,95.42,95.5,95.4,95.4,4942.0,86.9607,87.0336,86.9425,86.9425,4942.0
2020-06-09 13:05:00,95.36,95.62,95.33,95.6,19352.0,86.906,87.143,86.8787,87.1247,19352.0
2020-06-09 13:10:00,95.58,95.6,95.5,95.51,5217.0,87.1065,87.1247,87.0336,87.0427,5217.0
2020-06-09 13:15:00,95.53,95.57,95.51,95.57,4507.0,87.0609,87.0974,87.0427,87.0974,4507.0
2020-06-09 13:20:00,95.63,95.8,95.62,95.79,15076.0,87.1521,87.307,87.143,87.2979,15076.0
2020-06-09 13:25:00,95.81,95.84,95.72,95.72,10433.0,87.3161,87.3435,87.2341,87.2341,10433.0
2020-06-09 13:30:00,95.73,95.74,95.69,95.71,5111.0,87.2432,87.2523,87.2068,87.225,5111.0
2020-06-09 13:35:00,95.73,95.75,95.6,95.6,8076.0,87.2432,87.2614,87.1247,87.1247,8076.0
2020-06-09 13:40:00,95.63,95.69,95.63,95.69,6679.0,87.1521,87.2068,87.1521,87.2068,6679.0
2020-06-09 13:45:00,95.7,95.84,95.7,95.81,7015.0,87.2159,87.3435,87.2159,87.3161,7015.0
2020-06-09 13:50:00,95.83,95.94,95.82,95.83,6358.0,87.3344,87.4346,87.3252,87.3344,6358.0
2020-06-09 13:55:00,95.82,95.91,95.79,95.84,10536.0,87.3252,87.4073,87.2979,87.3435,10536.0
2020-06-09 14:00:00,95.87,95.9,95.65,95.75,9613.0,87.3708,87.3981,87.1703,87.2614,9613.0
2020-06-09 14:05:00,95.76,95.76,95.51,95.51,5559.0,87.2706,87.2706,87.0427,87.0427,5559.0
2020-06-09 14:10:00,95.52,95.61,95.49,95.56,5505.0,87.0518,87.1339,87.0245,87.0883,5505.0
2020-06-09 14:15:00,95.57,95.59,95.49,95.49,5439.0,87.0974,87.1156,87.0245,87.0245,5439.0
2020-06-09 14:20:00,95.49,95.52,95.4,95.44,20476.0,87.0245,87.0518,86.9425,86.9789,20476.0
2020-06-09 14:25:00,95.45,95.64,95.43,95.6,7046.0,86.988,87.1612,86.9698,87.1247,7046.0
2020-06-09 14:30:00,95.6,95.82,95.59,95.77,7402.0,87.1247,87.3252,87.1156,87.2797,7402.0
2020-06-09 14:35:00,95.76,95.81,95.54,95.81,26152.0,87.2706,87.3161,87.0701,87.3161,26152.0
2020-06-09 14:40:00,95.81,95.88,95.79,95.83,8759.0,87.3161,87.3799,87.2979,87.3344,8759.0
2020-06-09 14:45:00,95.83,95.98,95.83,95.97,11085.0,87.3344,87.4711,87.3344,87.4619,11085.0
2020-06-09 14:50:00,95.98,96.05,95.93,95.98,8000.0,87.4711,87.5348,87.4255,87.4711,8000.0
2020-06-09 14:55:00,96.02,96.02,95.71,95.9,12308.0,87.5075,87.5075,87.225,87.3981,12308.0
2020-06-09 15:00:00,95.93,95.96,95.76,95.79,9782.0,87.4255,87.4528,87.2706,87.2979,9782.0
2020-06-09 15:05:00,95.82,95.82,95.72,95.81,8106.0,87.3252,87.3252,87.2341,87.3161,8106.0
2020-06-09 15:10:00,95.82,95.9,95.77,95.88,7653.0,87.3252,87.3981,87.2797,87.3799,7653.0
2020-06-09 15:15:00,95.89,95.98,95.87,95.93,9349.0,87.389,87.4711,87.3708,87.4255,9349.0
2020-06-09 15:20:00,95.92,96.01,95.83,95.84,8928.0,87.4164,87.4984,87.3344,87.3435,8928.0
2020-06-09 15:25:00,95.83,96.01,95.83,95.97,12035.0,87.3344,87.4984,87.3344,87.4619,12035.0
2020-06-09 15:30:00,95.96,95.97,95.83,95.85,20371.0,87.4528,87.4619,87.3344,87.3526,20371.0
2020-06-09 15:35:00,95.84,96.03,95.83,96.02,16205.0,87.3435,87.5166,87.3344,87.5075,16205.0
2020-06-09 15:40:00,96.04,96.35,96.01,96.2,37381.0,87.5257,87.8083,87.4984,87.6715,37381.0
2020-06-09 15:45:00,96.21,96.3,95.88,95.92,29764.0,87.6807,87.7627,87.3799,87.4164,29764.0
2020-06-09 15:50:00,95.88,95.92,95.34,95.54,54509.0,87.3799,87.4164,86.8878,87.0701,54509.0
2020-06-09 15:55:00,95.53,95.71,95.51,95.53,84243.0,87.0609,87.225,87.0427,87.0609,84243.0
2020-06-10 09:30:00,95.43,95.67,95.14,95.41,68805.0,86.9698,87.1885,86.7055,86.9516,68805.0
2020-06-10 09:35:00,95.4,95.72,95.15,95.48,39751.0,86.9425,87.2341,86.7146,87.0154,39751.0
2020-06-10 09:40:00,95.51,95.64,95.26,95.45,54096.0,87.0427,87.1612,86.8149,86.988,54096.0
2020-06-10 09:45:00,95.4,95.56,95.14,95.47,36865.0,86.9425,87.0883,86.7055,87.0063,36865.0
2020-06-10 09:50:00,95.47,95.47,94.86,94.93,28226.0,87.0063,87.0063,86.4503,86.5141,28226.0
2020-06-10 09:55:00,94.97,95.21,94.72,95.13,26457.0,86.5506,86.7693,86.3228,86.6964,26457.0
2020-06-10 10:00:00,95.09,95.27,95.02,95.2,31256.0,86.66,86.824,86.5962,86.7602,31256.0
2020-06-10 10:05:00,95.25,95.39,95.05,95.07,34019.0,86.8058,86.9334,86.6235,86.6417,34019.0
2020-06-10 10:10:00,95.05,95.05,94.01,94.01,30412.0,86.6235,86.6235,85.6757,85.6757,30412.0
2020-06-10 10:15:00,94.03,94.08,93.72,93.94,39541.0,85.6939,85.7395,85.4114,85.6119,39541.0
2020-06-10 10:20:00,93.93,94.12,93.84,94.06,64193.0,85.6028,85.7759,85.5208,85.7213,64193.0
2020-06-10 10:25:00,94.12,94.44,94.12,94.21,22183.0,85.7759,86.0676,85.7759,85.858,22183.0
2020-06-10 10:30:00,94.18,94.32,93.81,94.25,15100.0,85.8306,85.9582,85.4934,85.8944,15100.0
2020-06-10 10:35:00,94.28,94.35,94.05,94.11,13083.0,85.9218,85.9856,85.7122,85.7668,13083.0
2020-06-10 10:40:00,94.13,94.42,94.09,94.37,13931.0,85.7851,86.0494,85.7486,86.0038,13931.0
2020-06-10 10:45:00,94.38,94.5,94.1,94.19,5520.0,86.0129,86.1223,85.7577,85.8397,5520.0
2020-06-10 10:50:00,94.2,94.25,93.84,93.9,13667.0,85.8489,85.8944,85.5208,85.5755,13667.0
2020-06-10 10:55:00,93.83,94.03,93.67,94.03,6511.0,85.5117,85.6939,85.3658,85.6939,6511.0
2020-06-10 11:00:00,94.02,94.23,93.95,94.1,5678.0,85.6848,85.8762,85.621,85.7577,5678.0
2020-06-10 11:05:00,94.03,94.03,93.76,93.77,8896.0,85.6939,85.6939,85.4479,85.457,8896.0
2020-06-10 11:10:00,93.77,94.07,93.67,94.07,17647.0,85.457,85.7304,85.3658,85.7304,17647.0
2020-06-10 11:15:00,94.04,94.08,93.91,94.01,5162.0,85.703,85.7395,85.5846,85.6757,5162.0
2020-06-10 11:20:00,93.99,94.05,93.83,93.83,6257.0,85.6575,85.7122,85.5117,85.5117,6257.0
2020-06-10 11:25:00,93.8,93.82,93.65,93.73,9255.0,85.4843,85.5025,85.3476,85.4205,9255.0
2020-06-10 11:30:00,93.68,93.71,93.54,93.63,10358.0,85.375,85.4023,85.2474,85.3294,10358.0
2020-06-10 11:35:00,93.6,93.8,93.43,93.8,7343.0,85.302,85.4843,85.1471,85.4843,7343.0
2020-06-10 11:40:00,93.81,93.92,93.79,93.8,14101.0,85.4934,85.5937,85.4752,85.4843,14101.0
2020-06-10 11:45:00,93.77,93.8,93.57,93.65,14502.0,85.457,85.4843,85.2747,85.3476,14502.0
2020-06-10 11:50:00,93.67,93.71,93.52,93.57,13287.0,85.3658,85.4023,85.2291,85.2747,13287.0
2020-06-10 11:55:00,93.58,93.58,93.4,93.49,7553.0,85.2838,85.2838,85.1198,85.2018,7553.0
2020-06-10 12:00:00,93.55,93.67,93.45,93.64,11800.0,85.2565,85.3658,85.1653,85.3385,11800.0
2020-06-10 12:05:00,93.62,93.66,93.46,93.62,6997.0,85.3203,85.3567,85.1745,85.3203,6997.0
2020-06-10 12:10:00,93.63,93.7,93.57,93.62,8822.0,85.3294,85.3932,85.2747,85.3203,8822.0
2020-06-10 12:15:00,93.64,93.81,93.56,93.81,9328.0,85.3385,85.4934,85.2656,85.4934,9328.0
2020-06-10 12:20:00,93.81,93.91,93.64,93.89,14869.0,85.4934,85.5846,85.3385,85.5663,14869.0
2020-06-10 12:25:00,93.91,94.02,93.76,93.8,9467.0,85.5846,85.6848,85.4479,85.4843,9467.0
2020-06-10 12:30:00,93.77,93.82,93.7,93.75,8936.0,85.457,85.5025,85.3932,85.4387,8936.0
2020-06-10 12:35:00,93.75,93.75,93.58,93.62,15662.0,85.4387,85.4387,85.2838,85.3203,15662.0
2020-06-10 12:40:00,93.59,93.68,93.51,93.62,13172.0,85.2929,85.375,85.22,85.3203,13172.0
2020-06-10 12:45:00,93.63,93.79,93.63,93.72,5852.0,85.3294,85.4752,85.3294,85.4114,5852.0
2020-06-10 12:50:00,93.72,93.8,93.71,93.76,5542.0,85.4114,85.4843,85.4023,85.4479,5542.0
2020-06-10 12:55:00,93.83,93.95,93.83,93.89,6928.0,85.5117,85.621,85.5117,85.5663,6928.0
2020-06-10 13:00:00,93.83,93.93,93.78,93.93,7122.0,85.5117,85.6028,85.4661,85.6028,7122.0
2020-06-10 13:05:00,93.97,94.19,93.93,94.09,13583.0,85.6392,85.8397,85.6028,85.7486,13583.0
2020-06-10 13:10:00,94.08,94.09,93.95,94.0,7777.0,85.7395,85.7486,85.621,85.6666,7777.0
2020-06-10 13:15:00,94.02,94.19,94.0,94.14,5522.0,85.6848,85.8397,85.6666,85.7942,5522.0
2020-06-10 13:20:00,94.14,94.26,94.13,94.26,6713.0,85.7942,85.9035,85.7851,85.9035,6713.0
2020-06-10 13:25:00,94.26,94.28,94.08,94.08,11893.0,85.9035,85.9218,85.7395,85.7395,11893.0
2020-06-10 13:30:00,94.08,94.12,94.01,94.08,6247.0,85.7395,85.7759,85.6757,85.7395,6247.0
2020-06-10 13:35:00,94.08,94.2,94.04,94.12,6845.0,85.7395,85.8489,85.703,85.7759,6845.0
2020-06-10 13:40:00,94.12,94.28,94.09,94.25,6635.0,85.7759,85.9218,85.7486,85.8944,6635.0
2020-06-10 13:45:00,94.28,94.42,94.28,94.38,6054.0,85.9218,86.0494,85.9218,86.0129,6054.0
2020-06-10 13:50:00,94.37,94.44,94.37,94.42,7216.0,86.0038,86.0676,86.0038,86.0494,7216.0
2020-06-10 13:55:00,94.4,94.4,94.22,94.26,7377.0,86.0311,86.0311,85.8671,85.9035,7377.0
2020-06-10 14:00:00,94.2,94.88,93.94,94.88,15103.0,85.8489,86.4686,85.6119,86.4686,15103.0
2020-06-10 14:05:00,94.89,95.21,94.89,94.91,28881.0,86.4777,86.7693,86.4777,86.4959,28881.0
2020-06-10 14:10:00,94.91,95.16,94.91,95.12,10949.0,86.4959,86.7237,86.4959,86.6873,10949.0
2020-06-10 14:15:00,95.13,95.18,94.94,94.97,11069.0,86.6964,86.742,86.5233,86.5506,11069.0
2020-06-10 14:20:00,94.95,95.0,94.83,94.85,21182.0,86.5324,86.5779,86.423,86.4412,21182.0
2020-06-10 14:25:00,94.87,94.98,94.87,94.96,8824.0,86.4595,86.5597,86.4595,86.5415,8824.0
2020-06-10 14:30:00,94.98,95.03,94.8,94.83,14684.0,86.5597,86.6053,86.3957,86.423,14684.0
2020-06-10 14:35:00,94.83,94.87,94.64,94.65,15715.0,86.423,86.4595,86.2498,86.259,15715.0
2020-06-10 14:40:00,94.65,94.75,94.33,94.75,19001.0,86.259,86.3501,85.9673,86.3501,19001.0
2020-06-10 14:45:00,94.75,94.78,94.56,94.58,11746.0,86.3501,86.3774,86.1769,86.1952,11746.0
2020-06-10 14:50:00,94.61,94.63,94.33,94.47,13911.0,86.2225,86.2407,85.9673,86.0949,13911.0
2020-06-10 14:55:00,94.43,94.66,94.36,94.61,6760.0,86.0585,86.2681,85.9947,86.2225,6760.0
2020-06-10 15:00:00,94.61,94.62,94.4,94.56,16036.0,86.2225,86.2316,86.0311,86.1769,16036.0
2020-06-10 15:05:00,94.65,95.01,94.6,94.95,22709.0,86.259,86.587,86.2134,86.5324,22709.0
2020-06-10 15:10:00,94.97,95.09,94.82,95.08,16877.0,86.5506,86.66,86.4139,86.6508,16877.0
2020-06-10 15:15:00,95.03,95.04,94.78,94.93,19364.0,86.6053,86.6144,86.3774,86.5141,19364.0
2020-06-10 15:20:00,94.93,94.93,94.75,94.78,23719.0,86.5141,86.5141,86.3501,86.3774,23719.0
2020-06-10 15:25:00,94.81,95.07,94.67,95.04,23144.0,86.4048,86.6417,86.2772,86.6144,23144.0
2020-06-10 15:30:00,95.04,95.09,94.79,94.89,35567.0,86.6144,86.66,86.3866,86.4777,35567.0
2020-06-10 15:35:00,94.88,94.88,94.7,94.75,45851.0,86.4686,86.4686,86.3045,86.3501,45851.0
2020-06-10 15:40:00,94.74,94.74,94.43,94.62,54590.0,86.341,86.341,86.0585,86.2316,54590.0
2020-06-10 15:45:00,94.61,94.63,94.21,94.27,53187.0,86.2225,86.2407,85.858,85.9127,53187.0
2020-06-10 15:50:00,94.23,94.44,94.14,94.39,68608.0,85.8762,86.0676,85.7942,86.022,68608.0
2020-06-10 15:55:00,94.39,94.39,94.07,94.08,118809.0,86.022,86.022,85.7304,85.7395,118809.0
2020-06-11 09:30:00,92.01,92.16,91.37,91.62,62698.0,83.853,83.9897,83.2697,83.4976,62698.0
2020-06-11 09:35:00,91.77,92.05,91.56,91.7,25001.0,83.6343,83.8895,83.4429,83.5705,25001.0
2020-06-11 09:40:00,91.79,92.2,91.63,92.2,24244.0,83.6525,84.0262,83.5067,84.0262,24244.0
2020-06-11 09:45:00,92.14,92.4,92.14,92.31,21024.0,83.9715,84.2084,83.9715,84.1264,21024.0
2020-06-11 09:50:00,92.31,92.59,92.19,92.59,25460.0,84.1264,84.3816,84.017,84.3816,25460.0
2020-06-11 09:55:00,92.41,92.7,92.25,92.44,19187.0,84.2175,84.4818,84.0717,84.2449,19187.0
2020-06-11 10:00:00,92.49,92.62,92.26,92.26,18890.0,84.2905,84.4089,84.0808,84.0808,18890.0
2020-06-11 10:05:00,92.25,92.51,92.08,92.48,28688.0,84.0717,84.3087,83.9168,84.2813,28688.0
2020-06-11 10:10:00,92.48,92.92,92.42,92.75,10598.0,84.2813,84.6823,84.2267,84.5274,10598.0
2020-06-11 10:15:00,92.76,92.88,92.58,92.65,17142.0,84.5365,84.6459,84.3725,84.4363,17142.0
2020-06-11 10:20:00,92.71,92.81,92.47,92.58,12143.0,84.4909,84.5821,84.2722,84.3725,12143.0
2020-06-11 10:25:00,92.49,92.49,92.27,92.29,10233.0,84.2905,84.2905,84.09,84.1082,10233.0
2020-06-11 10:30:00,92.28,92.65,92.28,92.36,19119.0,84.0991,84.4363,84.0991,84.172,19119.0
2020-06-11 10:35:00,92.38,92.51,92.18,92.46,13156.0,84.1902,84.3087,84.0079,84.2631,13156.0
2020-06-11 10:40:00,92.51,92.51,92.33,92.39,8768.0,84.3087,84.3087,84.1446,84.1993,8768.0
2020-06-11 10:45:00,92.37,92.39,92.14,92.23,8468.0,84.1811,84.1993,83.9715,84.0535,8468.0
2020-06-11 10:50:00,92.22,92.29,92.13,92.16,14358.0,84.0444,84.1082,83.9624,83.9897,14358.0
2020-06-11 10:55:00,92.08,92.08,91.62,91.75,24386.0,83.9168,83.9168,83.4976,83.6161,24386.0
2020-06-11 11:00:00,91.76,91.81,91.58,91.79,27027.0,83.6252,83.6707,83.4611,83.6525,27027.0
2020-06-11 11:05:00,91.77,91.86,91.54,91.58,26813.0,83.6343,83.7163,83.4247,83.4611,26813.0
2020-06-11 11:10:00,91.56,91.65,91.47,91.52,16931.0,83.4429,83.5249,83.3609,83.4064,16931.0
2020-06-11 11:15:00,91.56,91.79,91.54,91.77,19414.0,83.4429,83.6525,83.4247,83.6343,19414.0
2020-06-11 11:20:00,91.73,91.76,91.6,91.76,9117.0,83.5978,83.6252,83.4794,83.6252,9117.0
2020-06-11 11:25:00,91.76,91.79,91.49,91.51,12003.0,83.6252,83.6525,83.3791,83.3973,12003.0
2020-06-11 11:30:00,91.5,91.6,91.25,91.33,15636.0,83.3882,83.4794,83.1604,83.2333,15636.0
2020-06-11 11:35:00,91.35,91.53,91.32,91.46,32151.0,83.2515,83.4156,83.2242,83.3518,32151.0
2020-06-11 11:40:00,91.43,91.44,91.21,91.24,13403.0,83.3244,83.3335,83.1239,83.1513,13403.0
2020-06-11 11:45:00,91.24,91.26,91.02,91.13,10388.0,83.1513,83.1695,82.9508,83.051,10388.0
2020-06-11 11:50:00,91.07,91.43,91.06,91.39,13285.0,82.9963,83.3244,82.9872,83.288,13285.0
2020-06-11 11:55:00,91.31,91.41,91.2,91.39,10183.0,83.2151,83.3062,83.1148,83.288,10183.0
2020-06-11 12:00:00,91.36,91.37,91.2,91.22,10250.0,83.2606,83.2697,83.1148,83.133,10250.0
2020-06-11 12:05:00,91.19,91.24,91.03,91.07,12352.0,83.1057,83.1513,82.9599,82.9963,12352.0
2020-06-11 12:10:00,91.08,91.08,90.84,90.89,9688.0,83.0055,83.0055,82.7867,82.8323,9688.0
2020-06-11 12:15:00,90.86,90.9,90.72,90.84,14175.0,82.805,82.8414,82.6774,82.7867,14175.0
2020-06-11 12:20:00,90.84,90.97,90.77,90.82,11341.0,82.7867,82.9052,82.7229,82.7685,11341.0
2020-06-11 12:25:00,90.77,90.8,90.6,90.77,9960.0,82.7229,82.7503,82.568,82.7229,9960.0
2020-06-11 12:30:00,90.78,91.27,90.75,91.23,7676.0,82.7321,83.1786,82.7047,83.1422,7676.0
2020-06-11 12:35:00,91.2,91.33,91.09,91.09,5313.0,83.1148,83.2333,83.0146,83.0146,5313.0
2020-06-11 12:40:00,91.1,91.21,90.82,90.89,13641.0,83.0237,83.1239,82.7685,82.8323,13641.0
2020-06-11 12:45:00,90.86,91.01,90.74,90.75,13482.0,82.805,82.9417,82.6956,82.7047,13482.0
2020-06-11 12:50:00,90.76,90.76,90.47,90.51,10558.0,82.7138,82.7138,82.4495,82.486,10558.0
2020-06-11 12:55:00,90.43,90.67,90.43,90.65,7633.0,82.4131,82.6318,82.4131,82.6136,7633.0
2020-06-11 13:00:00,90.62,91.04,90.62,91.01,9627.0,82.5862,82.969,82.5862,82.9417,9627.0
2020-06-11 13:05:00,91.01,91.01,90.74,90.81,7025.0,82.9417,82.9417,82.6956,82.7594,7025.0
2020-06-11 13:10:00,90.78,90.91,90.68,90.89,15666.0,82.7321,82.8505,82.6409,82.8323,15666.0
2020-06-11 13:15:00,90.88,91.05,90.78,90.83,12756.0,82.8232,82.9781,82.7321,82.7776,12756.0
2020-06-11 13:20:00,90.9,91.07,90.82,91.03,8804.0,82.8414,82.9963,82.7685,82.9599,8804.0
2020-06-11 13:25:00,91.01,91.07,90.87,90.92,14335.0,82.9417,82.9963,82.8141,82.8596,14335.0
2020-06-11 13:30:00,90.89,91.09,90.88,91.0,10666.0,82.8323,83.0146,82.8232,82.9325,10666.0
2020-06-11 13:35:00,90.97,90.97,90.77,90.8,12361.0,82.9052,82.9052,82.7229,82.7503,12361.0
2020-06-11 13:40:00,90.81,90.87,90.66,90.66,18011.0,82.7594,82.8141,82.6227,82.6227,18011.0
2020-06-11 13:45:00,90.65,90.68,90.5,90.62,20036.0,82.6136,82.6409,82.4769,82.5862,20036.0
2020-06-11 13:50:00,90.62,90.84,90.56,90.84,8531.0,82.5862,82.7867,82.5316,82.7867,8531.0
2020-06-11 13:55:00,90.82,91.03,90.81,90.89,10753.0,82.7685,82.9599,82.7594,82.8323,10753.0
2020-06-11 14:00:00,90.86,90.86,90.48,90.56,17628.0,82.805,82.805,82.4586,82.5316,17628.0
2020-06-11 14:05:00,90.58,90.86,90.57,90.69,10856.0,82.5498,82.805,82.5407,82.65,10856.0
2020-06-11 14:10:00,90.66,90.79,90.46,90.52,9924.0,82.6227,82.7412,82.4404,82.4951,9924.0
2020-06-11 14:15:00,90.52,90.71,90.36,90.45,9610.0,82.4951,82.6683,82.3493,82.4313,9610.0
2020-06-11 14:20:00,90.39,90.62,90.33,90.61,12203.0,82.3766,82.5862,82.3219,82.5771,12203.0
2020-06-11 14:25:00,90.64,90.85,90.55,90.61,15792.0,82.6045,82.7958,82.5224,82.5771,15792.0
2020-06-11 14:30:00,90.61,90.68,90.28,90.4,10860.0,82.5771,82.6409,82.2764,82.3857,10860.0
2020-06-11 14:35:00,90.4,90.46,90.22,90.37,10926.0,82.3857,82.4404,82.2217,82.3584,10926.0
2020-06-11 14:40:00,90.39,90.44,90.13,90.33,10965.0,82.3766,82.4222,82.1397,82.3219,10965.0
2020-06-11 14:45:00,90.27,90.38,90.18,90.25,23977.0,82.2673,82.3675,82.1852,82.249,23977.0
2020-06-11 14:50:00,90.25,90.31,90.05,90.07,31540.0,82.249,82.3037,82.0668,82.085,31540.0
2020-06-11 14:55:00,90.04,90.27,90.02,90.23,17779.0,82.0577,82.2673,82.0394,82.2308,17779.0
2020-06-11 15:00:00,90.18,90.36,90.05,90.36,13049.0,82.1852,82.3493,82.0668,82.3493,13049.0
2020-06-11 15:05:00,90.38,90.47,90.26,90.41,14990.0,82.3675,82.4495,82.2581,82.3949,14990.0
2020-06-11 15:10:00,90.38,90.57,90.28,90.3,45248.0,82.3675,82.5407,82.2764,82.2946,45248.0
2020-06-11 15:15:00,90.26,90.47,90.07,90.29,54498.0,82.2581,82.4495,82.085,82.2855,54498.0
2020-06-11 15:20:00,90.27,90.34,89.95,89.96,18770.0,82.2673,82.3311,81.9756,81.9847,18770.0
2020-06-11 15:25:00,89.96,90.27,89.91,90.19,19427.0,81.9847,82.2673,81.9392,82.1944,19427.0
2020-06-11 15:30:00,90.14,90.14,89.85,90.03,34795.0,82.1488,82.1488,81.8845,82.0485,34795.0
2020-06-11 15:35:00,90.02,90.09,89.86,90.01,49491.0,82.0394,82.1032,81.8936,82.0303,49491.0
2020-06-11 15:40:00,89.99,90.44,89.99,90.39,47124.0,82.0121,82.4222,82.0121,82.3766,47124.0
2020-06-11 15:45:00,90.39,90.42,90.1,90.34,56317.0,82.3766,82.404,82.1123,82.3311,56317.0
2020-06-11 15:50:00,90.33,90.61,90.29,90.55,88245.0,82.3219,82.5771,82.2855,82.5224,88245.0
2020-06-11 15:55:00,90.53,90.7,90.45,90.67,160771.0,82.5042,82.6591,82.4313,82.6318,160771.0
2020-06-12 09:30:00,92.85,92.94,92.0,92.08,34651.0,84.6185,84.7006,83.8439,83.9168,34651.0
2020-06-12 09:35:00,92.08,92.72,91.88,92.67,13570.0,83.9168,84.5001,83.7345,84.4545,13570.0
2020-06-12 09:40:00,92.67,92.99,92.67,92.67,16535.0,84.4545,84.7461,84.4545,84.4545,16535.0
2020-06-12 09:45:00,92.73,92.73,91.91,91.91,7975.0,84.5092,84.5092,83.7619,83.7619,7975.0
2020-06-12 09:50:00,91.94,92.22,91.91,91.92,33502.0,83.7892,84.0444,83.7619,83.771,33502.0
2020-06-12 09:55:00,91.96,92.05,91.66,92.03,25323.0,83.8074,83.8895,83.534,83.8712,25323.0
2020-06-12 10:00:00,91.98,92.71,91.98,92.4,22252.0,83.8257,84.4909,83.8257,84.2084,22252.0
2020-06-12 10:05:00,92.38,92.6,92.29,92.41,17159.0,84.1902,84.3907,84.1082,84.2175,17159.0
2020-06-12 10:10:00,92.38,92.53,92.13,92.14,7920.0,84.1902,84.3269,83.9624,83.9715,7920.0
2020-06-12 10:15:00,92.16,92.27,91.96,91.96,13834.0,83.9897,84.09,83.8074,83.8074,13834.0
2020-06-12 10:20:00,91.97,92.2,91.93,92.03,6841.0,83.8166,84.0262,83.7801,83.8712,6841.0
2020-06-12 10:25:00,91.93,92.03,91.53,91.55,6193.0,83.7801,83.8712,83.4156,83.4338,6193.0
2020-06-12 10:30:00,91.56,91.67,91.48,91.51,7046.0,83.4429,83.5431,83.37,83.3973,7046.0
2020-06-12 10:35:00,91.4,91.54,91.15,91.15,29318.0,83.2971,83.4247,83.0692,83.0692,29318.0
2020-06-12 10:40:00,91.18,91.57,91.15,91.5,10361.0,83.0966,83.452,83.0692,83.3882,10361.0
2020-06-12 10:45:00,91.45,91.68,91.38,91.58,7649.0,83.3427,83.5523,83.2789,83.4611,7649.0
2020-06-12 10:50:00,91.53,91.62,90.88,90.88,6774.0,83.4156,83.4976,82.8232,82.8232,6774.0
2020-06-12 10:55:00,90.87,91.03,90.58,90.62,20125.0,82.8141,82.9599,82.5498,82.5862,20125.0
2020-06-12 11:00:00,90.62,90.79,90.1,90.1,19369.0,82.5862,82.7412,82.1123,82.1123,19369.0
2020-06-12 11:05:00,90.14,90.85,90.14,90.77,8957.0,82.1488,82.7958,82.1488,82.7229,8957.0
2020-06-12 11:10:00,90.79,90.8,90.3,90.38,8791.0,82.7412,82.7503,82.2946,82.3675,8791.0
2020-06-12 11:15:00,90.25,90.55,90.0,90.0,9016.0,82.249,82.5224,82.0212,82.0212,9016.0
2020-06-12 11:20:00,89.91,90.18,89.67,89.79,5993.0,81.9392,82.1852,81.7205,81.8298,5993.0
2020-06-12 11:25:00,89.83,90.51,89.83,90.28,15191.0,81.8663,82.486,81.8663,82.2764,15191.0
2020-06-12 11:30:00,90.26,90.44,89.97,90.4,10659.0,82.2581,82.4222,81.9939,82.3857,10659.0
2020-06-12 11:35:00,90.48,90.85,90.4,90.77,8228.0,82.4586,82.7958,82.3857,82.7229,8228.0
2020-06-12 11:40:00,90.77,90.77,90.52,90.53,14393.0,82.7229,82.7229,82.4951,82.5042,14393.0
2020-06-12 11:45:00,90.51,90.82,90.48,90.65,6520.0,82.486,82.7685,82.4586,82.6136,6520.0
2020-06-12 11:50:00,90.61,90.69,90.35,90.58,8001.0,82.5771,82.65,82.3402,82.5498,8001.0
2020-06-12 11:55:00,90.63,90.95,90.63,90.95,6967.0,82.5953,82.887,82.5953,82.887,6967.0
2020-06-12 12:00:00,90.96,91.1,90.83,91.01,7735.0,82.8961,83.0237,82.7776,82.9417,7735.0
2020-06-12 12:05:00,90.99,91.19,90.95,91.08,8079.0,82.9234,83.1057,82.887,83.0055,8079.0
2020-06-12 12:10:00,91.08,91.1,90.77,90.88,22401.0,83.0055,83.0237,82.7229,82.8232,22401.0
2020-06-12 12:15:00,90.89,91.03,90.72,90.95,13481.0,82.8323,82.9599,82.6774,82.887,13481.0
2020-06-12 12:20:00,90.98,91.12,90.7,90.7,44357.0,82.9143,83.0419,82.6591,82.6591,44357.0
2020-06-12 12:25:00,90.71,90.87,90.57,90.77,6802.0,82.6683,82.8141,82.5407,82.7229,6802.0
2020-06-12 12:30:00,90.75,90.81,90.54,90.65,7375.0,82.7047,82.7594,82.5133,82.6136,7375.0
2020-06-12 12:35:00,90.62,90.7,90.47,90.58,5193.0,82.5862,82.6591,82.4495,82.5498,5193.0
2020-06-12 12:40:00,90.56,90.81,90.52,90.67,8387.0,82.5316,82.7594,82.4951,82.6318,8387.0
2020-06-12 12:45:00,90.69,90.69,90.41,90.52,10840.0,82.65,82.65,82.3949,82.4951,10840.0
2020-06-12 12:50:00,90.57,90.87,90.57,90.87,6822.0,82.5407,82.8141,82.5407,82.8141,6822.0
2020-06-12 12:55:00,90.86,90.98,90.79,90.88,9920.0,82.805,82.9143,82.7412,82.8232,9920.0
2020-06-12 13:00:00,90.89,90.94,90.55,90.56,9335.0,82.8323,82.8779,82.5224,82.5316,9335.0
2020-06-12 13:05:00,90.57,90.69,90.45,90.59,6982.0,82.5407,82.65,82.4313,82.5589,6982.0
2020-06-12 13:10:00,90.56,90.64,90.44,90.58,5588.0,82.5316,82.6045,82.4222,82.5498,5588.0
2020-06-12 13:15:00,90.6,90.6,90.36,90.46,6001.0,82.568,82.568,82.3493,82.4404,6001.0
2020-06-12 13:20:00,90.46,90.8,90.42,90.49,20742.0,82.4404,82.7503,82.404,82.4678,20742.0
2020-06-12 13:25:00,90.54,90.74,90.51,90.6,8963.0,82.5133,82.6956,82.486,82.568,8963.0
2020-06-12 13:30:00,90.59,90.74,90.29,90.34,10718.0,82.5589,82.6956,82.2855,82.3311,10718.0
2020-06-12 13:35:00,90.34,90.41,90.04,90.12,10649.0,82.3311,82.3949,82.0577,82.1306,10649.0
2020-06-12 13:40:00,90.09,90.33,89.98,90.08,11101.0,82.1032,82.3219,82.003,82.0941,11101.0
2020-06-12 13:45:00,90.0,90.1,89.8,89.91,8769.0,82.0212,82.1123,81.8389,81.9392,8769.0
2020-06-12 13:50:00,89.89,89.94,89.68,89.81,5597.0,81.921,81.9665,81.7296,81.848,5597.0
2020-06-12 13:55:00,89.94,90.2,89.68,89.72,9898.0,81.9665,82.2035,81.7296,81.766,9898.0
2020-06-12 14:00:00,89.72,90.21,89.68,90.08,12360.0,81.766,82.2126,81.7296,82.0941,12360.0
2020-06-12 14:05:00,90.09,90.09,89.81,89.93,10936.0,82.1032,82.1032,81.848,81.9574,10936.0
2020-06-12 14:10:00,90.0,90.57,90.0,90.37,13330.0,82.0212,82.5407,82.0212,82.3584,13330.0
2020-06-12 14:15:00,90.41,90.51,90.2,90.27,10928.0,82.3949,82.486,82.2035,82.2673,10928.0
2020-06-12 14:20:00,90.27,90.5,90.17,90.46,7804.0,82.2673,82.4769,82.1761,82.4404,7804.0
2020-06-12 14:25:00,90.47,90.68,90.45,90.61,12778.0,82.4495,82.6409,82.4313,82.5771,12778.0
2020-06-12 14:30:00,90.62,91.05,90.62,90.9,15792.0,82.5862,82.9781,82.5862,82.8414,15792.0
2020-06-12 14:35:00,90.93,90.95,90.66,90.66,8113.0,82.8688,82.887,82.6227,82.6227,8113.0
2020-06-12 14:40:00,90.63,90.79,90.35,90.45,9533.0,82.5953,82.7412,82.3402,82.4313,9533.0
2020-06-12 14:45:00,90.49,90.81,90.49,90.57,9849.0,82.4678,82.7594,82.4678,82.5407,9849.0
2020-06-12 14:50:00,90.62,90.66,90.34,90.65,14997.0,82.5862,82.6227,82.3311,82.6136,14997.0
2020-06-12 14:55:00,90.65,90.66,90.37,90.64,10219.0,82.6136,82.6227,82.3584,82.6045,10219.0
2020-06-12 15:00:00,90.64,90.95,90.64,90.94,10913.0,82.6045,82.887,82.6045,82.8779,10913.0
2020-06-12 15:05:00,90.89,91.07,90.8,90.9,24664.0,82.8323,82.9963,82.7503,82.8414,24664.0
2020-06-12 15:10:00,90.91,91.12,90.88,91.09,8442.0,82.8505,83.0419,82.8232,83.0146,8442.0
2020-06-12 15:15:00,91.06,91.09,90.6,90.82,13862.0,82.9872,83.0146,82.568,82.7685,13862.0
2020-06-12 15:20:00,90.85,90.9,90.56,90.57,11936.0,82.7958,82.8414,82.5316,82.5407,11936.0
2020-06-12 15:25:00,90.55,90.68,90.41,90.68,14769.0,82.5224,82.6409,82.3949,82.6409,14769.0
2020-06-12 15:30:00,90.68,90.91,90.52,90.91,20366.0,82.6409,82.8505,82.4951,82.8505,20366.0
2020-06-12 15:35:00,90.91,91.08,90.76,90.86,25290.0,82.8505,83.0055,82.7138,82.805,25290.0
2020-06-12 15:40:00,90.86,91.12,90.82,91.09,24845.0,82.805,83.0419,82.7685,83.0146,24845.0
2020-06-12 15:45:00,91.12,91.66,91.12,91.62,38763.0,83.0419,83.534,83.0419,83.4976,38763.0
2020-06-12 15:50:00,91.63,91.7,91.4,91.52,58317.0,83.5067,83.5705,83.2971,83.4064,58317.0
2020-06-12 15:55:00,91.51,91.59,91.24,91.27,90793.0,83.3973,83.4702,83.1513,83.1786,90793.0
2020-06-15 09:30:00,89.47,89.47,88.52,88.75,55274.0,81.5382,81.5382,80.6724,80.882,55274.0
2020-06-15 09:35:00,89.06,89.31,88.96,89.22,13649.0,81.1645,81.3924,81.0734,81.3103,13649.0
2020-06-15 09:40:00,89.28,89.5,89.16,89.4,9358.0,81.365,81.5655,81.2557,81.4744,9358.0
2020-06-15 09:45:00,89.39,89.48,89.09,89.31,9003.0,81.4653,81.5473,81.1919,81.3924,9003.0
2020-06-15 09:50:00,89.22,89.73,89.22,89.69,12585.0,81.3103,81.7751,81.3103,81.7387,12585.0
2020-06-15 09:55:00,89.71,89.89,89.63,89.71,12868.0,81.7569,81.921,81.684,81.7569,12868.0
2020-06-15 10:00:00,89.74,89.95,89.44,89.94,19624.0,81.7842,81.9756,81.5108,81.9665,19624.0
2020-06-15 10:05:00,89.89,90.21,89.89,90.0,5449.0,81.921,82.2126,81.921,82.0212,5449.0
2020-06-15 10:10:00,90.0,90.51,90.0,90.47,9349.0,82.0212,82.486,82.0212,82.4495,9349.0
2020-06-15 10:15:00,90.4,90.4,89.99,90.21,29565.0,82.3857,82.3857,82.0121,82.2126,29565.0
2020-06-15 10:20:00,90.36,90.36,90.01,90.19,7664.0,82.3493,82.3493,82.0303,82.1944,7664.0
2020-06-15 10:25:00,90.1,90.27,90.05,90.08,8139.0,82.1123,82.2673,82.0668,82.0941,8139.0
2020-06-15 10:30:00,90.03,90.19,89.81,90.1,10247.0,82.0485,82.1944,81.848,82.1123,10247.0
2020-06-15 10:35:00,90.1,90.18,89.74,89.78,22832.0,82.1123,82.1852,81.7842,81.8207,22832.0
2020-06-15 10:40:00,89.73,90.04,89.59,90.04,6889.0,81.7751,82.0577,81.6475,82.0577,6889.0
2020-06-15 10:45:00,90.0,90.13,89.91,89.92,13671.0,82.0212,82.1397,81.9392,81.9483,13671.0
2020-06-15 10:50:00,89.94,90.08,89.77,90.08,18036.0,81.9665,82.0941,81.8116,82.0941,18036.0
2020-06-15 10:55:00,89.98,90.06,89.72,89.78,17970.0,82.003,82.0759,81.766,81.8207,17970.0
2020-06-15 11:00:00,89.8,90.19,89.75,90.17,18618.0,81.8389,82.1944,81.7934,82.1761,18618.0
2020-06-15 11:05:00,90.16,90.27,90.13,90.16,11966.0,82.167,82.2673,82.1397,82.167,11966.0
2020-06-15 11:10:00,90.14,90.17,89.98,90.08,19400.0,82.1488,82.1761,82.003,82.0941,19400.0
2020-06-15 11:15:00,90.01,90.02,89.6,89.6,16244.0,82.0303,82.0394,81.6567,81.6567,16244.0
2020-06-15 11:20:00,89.58,89.89,89.52,89.89,13976.0,81.6384,81.921,81.5838,81.921,13976.0
2020-06-15 11:25:00,89.88,89.91,89.65,89.67,5806.0,81.9118,81.9392,81.7022,81.7205,5806.0
2020-06-15 11:30:00,89.69,89.87,89.64,89.75,5537.0,81.7387,81.9027,81.6931,81.7934,5537.0
2020-06-15 11:35:00,89.65,89.82,89.62,89.81,3336.0,81.7022,81.8572,81.6749,81.848,3336.0
2020-06-15 11:40:00,89.81,89.86,89.61,89.61,4471.0,81.848,81.8936,81.6658,81.6658,4471.0
2020-06-15 11:45:00,89.66,89.7,89.38,89.48,12614.0,81.7113,81.7478,81.4562,81.5473,12614.0
2020-06-15 11:50:00,89.5,89.64,89.39,89.43,9571.0,81.5655,81.6931,81.4653,81.5017,9571.0
2020-06-15 11:55:00,89.46,89.53,89.36,89.49,11937.0,81.5291,81.5929,81.4379,81.5564,11937.0
2020-06-15 12:00:00,89.47,90.04,89.47,89.96,9918.0,81.5382,82.0577,81.5382,81.9847,9918.0
2020-06-15 12:05:00,89.98,90.18,89.98,90.15,4833.0,82.003,82.1852,82.003,82.1579,4833.0
2020-06-15 12:10:00,90.11,90.26,90.1,90.26,5674.0,82.1214,82.2581,82.1123,82.2581,5674.0
2020-06-15 12:15:00,90.27,90.42,90.27,90.41,6653.0,82.2673,82.404,82.2673,82.3949,6653.0
2020-06-15 12:20:00,90.38,90.58,90.35,90.58,5925.0,82.3675,82.5498,82.3402,82.5498,5925.0
2020-06-15 12:25:00,90.53,90.56,90.46,90.49,4394.0,82.5042,82.5316,82.4404,82.4678,4394.0
2020-06-15 12:30:00,90.42,90.44,90.13,90.15,5012.0,82.404,82.4222,82.1397,82.1579,5012.0
2020-06-15 12:35:00,90.19,90.41,90.19,90.36,6075.0,82.1944,82.3949,82.1944,82.3493,6075.0
2020-06-15 12:40:00,90.37,90.41,90.3,90.36,6498.0,82.3584,82.3949,82.2946,82.3493,6498.0
2020-06-15 12:45:00,90.36,90.53,90.33,90.47,5739.0,82.3493,82.5042,82.3219,82.4495,5739.0
2020-06-15 12:50:00,90.47,90.54,90.38,90.54,4050.0,82.4495,82.5133,82.3675,82.5133,4050.0
2020-06-15 12:55:00,90.5,90.59,90.41,90.53,9972.0,82.4769,82.5589,82.3949,82.5042,9972.0
2020-06-15 13:00:00,90.52,90.88,90.47,90.88,5597.0,82.4951,82.8232,82.4495,82.8232,5597.0
2020-06-15 13:05:00,90.82,90.9,90.77,90.87,3372.0,82.7685,82.8414,82.7229,82.8141,3372.0
2020-06-15 13:10:00,90.96,90.96,90.76,90.78,9000.0,82.8961,82.8961,82.7138,82.7321,9000.0
2020-06-15 13:15:00,90.75,90.97,90.75,90.81,4769.0,82.7047,82.9052,82.7047,82.7594,4769.0
2020-06-15 13:20:00,90.81,90.88,90.68,90.68,3344.0,82.7594,82.8232,82.6409,82.6409,3344.0
2020-06-15 13:25:00,90.62,90.75,90.62,90.73,4446.0,82.5862,82.7047,82.5862,82.6865,4446.0
2020-06-15 13:30:00,90.7,90.7,90.45,90.46,5787.0,82.6591,82.6591,82.4313,82.4404,5787.0
2020-06-15 13:35:00,90.46,90.61,90.44,90.54,6080.0,82.4404,82.5771,82.4222,82.5133,6080.0
2020-06-15 13:40:00,90.53,90.61,90.42,90.46,7702.0,82.5042,82.5771,82.404,82.4404,7702.0
2020-06-15 13:45:00,90.44,90.45,90.26,90.37,10129.0,82.4222,82.4313,82.2581,82.3584,10129.0
2020-06-15 13:50:00,90.39,90.5,90.35,90.41,6610.0,82.3766,82.4769,82.3402,82.3949,6610.0
2020-06-15 13:55:00,90.42,90.53,90.38,90.42,4759.0,82.404,82.5042,82.3675,82.404,4759.0
2020-06-15 14:00:00,90.45,91.39,90.45,91.31,34109.0,82.4313,83.288,82.4313,83.2151,34109.0
2020-06-15 14:05:00,91.26,91.78,91.26,91.7,21592.0,83.1695,83.6434,83.1695,83.5705,21592.0
2020-06-15 14:10:00,91.7,91.9,91.45,91.51,10834.0,83.5705,83.7528,83.3427,83.3973,10834.0
2020-06-15 14:15:00,91.56,91.74,91.54,91.66,7824.0,83.4429,83.6069,83.4247,83.534,7824.0
2020-06-15 14:20:00,91.67,91.71,91.49,91.65,9134.0,83.5431,83.5796,83.3791,83.5249,9134.0
2020-06-15 14:25:00,91.67,91.71,91.56,91.63,6814.0,83.5431,83.5796,83.4429,83.5067,6814.0
2020-06-15 14:30:00,91.72,91.82,91.28,91.28,12564.0,83.5887,83.6799,83.1877,83.1877,12564.0
2020-06-15 14:35:00,91.32,91.51,91.32,91.46,5064.0,83.2242,83.3973,83.2242,83.3518,5064.0
2020-06-15 14:40:00,91.5,91.61,91.38,91.45,8261.0,83.3882,83.4885,83.2789,83.3427,8261.0
2020-06-15 14:45:00,91.48,91.6,91.4,91.47,9542.0,83.37,83.4794,83.2971,83.3609,9542.0
2020-06-15 14:50:00,91.4,91.46,91.08,91.09,9803.0,83.2971,83.3518,83.0055,83.0146,9803.0
2020-06-15 14:55:00,91.07,91.27,91.07,91.19,8432.0,82.9963,83.1786,82.9963,83.1057,8432.0
2020-06-15 15:00:00,91.19,91.48,91.17,91.38,9790.0,83.1057,83.37,83.0875,83.2789,9790.0
2020-06-15 15:05:00,91.36,91.36,91.14,91.32,4826.0,83.2606,83.2606,83.0601,83.2242,4826.0
2020-06-15 15:10:00,91.31,91.53,91.3,91.47,8778.0,83.2151,83.4156,83.206,83.3609,8778.0
2020-06-15 15:15:00,91.49,91.59,91.34,91.42,12935.0,83.3791,83.4702,83.2424,83.3153,12935.0
2020-06-15 15:20:00,91.43,91.44,91.24,91.43,12785.0,83.3244,83.3335,83.1513,83.3244,12785.0
2020-06-15 15:25:00,91.45,91.5,91.04,91.05,16108.0,83.3427,83.3882,82.969,82.9781,16108.0
2020-06-15 15:30:00,91.05,91.09,90.63,90.68,35008.0,82.9781,83.0146,82.5953,82.6409,35008.0
2020-06-15 15:35:00,90.66,90.79,90.51,90.72,11623.0,82.6227,82.7412,82.486,82.6774,11623.0
2020-06-15 15:40:00,90.71,90.91,90.59,90.89,16355.0,82.6683,82.8505,82.5589,82.8323,16355.0
2020-06-15 15:45:00,90.87,91.12,90.83,91.0,15720.0,82.8141,83.0419,82.7776,82.9325,15720.0
2020-06-15 15:50:00,90.98,91.36,90.98,91.34,33141.0,82.9143,83.2606,82.9143,83.2424,33141.0
2020-06-15 15:55:00,91.35,91.46,91.22,91.46,61728.0,83.2515,83.3518,83.133,83.3518,61728.0
2020-06-16 09:30:00,94.33,94.33,92.93,93.07,40988.0,85.9673,85.9673,84.6914,84.819,40988.0
2020-06-16 09:35:00,93.11,93.77,92.87,93.39,19165.0,84.8555,85.457,84.6368,85.1107,19165.0
2020-06-16 09:40:00,93.39,93.67,93.35,93.38,15265.0,85.1107,85.3658,85.0742,85.1016,15265.0
2020-06-16 09:45:00,93.55,93.69,93.12,93.19,9952.0,85.2565,85.3841,84.8646,84.9284,9952.0
2020-06-16 09:50:00,93.15,93.31,93.08,93.09,8788.0,84.8919,85.0378,84.8281,84.8373,8788.0
2020-06-16 09:55:00,93.07,93.67,93.07,93.66,18308.0,84.819,85.3658,84.819,85.3567,18308.0
2020-06-16 10:00:00,93.74,93.92,93.67,93.91,16059.0,85.4296,85.5937,85.3658,85.5846,16059.0
2020-06-16 10:05:00,93.89,94.21,93.82,94.04,9727.0,85.5663,85.858,85.5025,85.703,9727.0
2020-06-16 10:10:00,93.94,94.09,93.92,93.97,5669.0,85.6119,85.7486,85.5937,85.6392,5669.0
2020-06-16 10:15:00,93.97,94.04,93.77,93.8,16484.0,85.6392,85.703,85.457,85.4843,16484.0
2020-06-16 10:20:00,93.76,93.77,93.47,93.5,12596.0,85.4479,85.457,85.1836,85.2109,12596.0
2020-06-16 10:25:00,93.44,93.75,93.44,93.69,8058.0,85.1562,85.4387,85.1562,85.3841,8058.0
2020-06-16 10:30:00,93.76,93.77,93.14,93.21,23779.0,85.4479,85.457,84.8828,84.9466,23779.0
2020-06-16 10:35:00,93.18,93.36,92.9,93.06,13893.0,84.9193,85.0833,84.6641,84.8099,13893.0
2020-06-16 10:40:00,93.01,93.03,92.62,92.81,8486.0,84.7644,84.7826,84.4089,84.5821,8486.0
2020-06-16 10:45:00,92.77,93.1,92.67,93.03,7920.0,84.5456,84.8464,84.4545,84.7826,7920.0
2020-06-16 10:50:00,93.01,93.01,92.1,92.22,10187.0,84.7644,84.7644,83.935,84.0444,10187.0
2020-06-16 10:55:00,92.19,92.27,91.67,91.68,11581.0,84.017,84.09,83.5431,83.5523,11581.0
2020-06-16 11:00:00,91.52,91.68,90.9,91.54,21592.0,83.4064,83.5523,82.8414,83.4247,21592.0
2020-06-16 11:05:00,91.53,91.9,91.44,91.63,11357.0,83.4156,83.7528,83.3335,83.5067,11357.0
2020-06-16 11:10:00,91.68,91.81,91.34,91.81,13586.0,83.5523,83.6707,83.2424,83.6707,13586.0
2020-06-16 11:15:00,91.8,92.26,91.79,92.06,11192.0,83.6616,84.0808,83.6525,83.8986,11192.0
2020-06-16 11:20:00,92.05,92.53,91.98,92.45,6145.0,83.8895,84.3269,83.8257,84.254,6145.0
2020-06-16 11:25:00,92.45,92.54,92.34,92.44,9124.0,84.254,84.336,84.1538,84.2449,9124.0
2020-06-16 11:30:00,92.38,92.71,92.32,92.4,5264.0,84.1902,84.4909,84.1355,84.2084,5264.0
2020-06-16 11:35:00,92.5,92.5,92.15,92.36,8685.0,84.2996,84.2996,83.9806,84.172,8685.0
2020-06-16 11:40:00,92.28,92.38,92.2,92.35,9280.0,84.0991,84.1902,84.0262,84.1629,9280.0
2020-06-16 11:45:00,92.25,92.54,92.23,92.45,7575.0,84.0717,84.336,84.0535,84.254,7575.0
2020-06-16 11:50:00,92.49,92.59,92.24,92.24,7262.0,84.2905,84.3816,84.0626,84.0626,7262.0
2020-06-16 11:55:00,92.27,92.27,91.93,92.17,8989.0,84.09,84.09,83.7801,83.9988,8989.0
2020-06-16 12:00:00,92.17,92.2,91.79,91.88,11291.0,83.9988,84.0262,83.6525,83.7345,11291.0
2020-06-16 12:05:00,91.94,92.01,91.81,91.96,8178.0,83.7892,83.853,83.6707,83.8074,8178.0
2020-06-16 12:10:00,92.02,92.33,91.91,92.28,10773.0,83.8621,84.1446,83.7619,84.0991,10773.0
2020-06-16 12:15:00,92.32,92.34,91.99,92.17,6836.0,84.1355,84.1538,83.8348,83.9988,6836.0
2020-06-16 12:20:00,92.17,92.22,91.89,91.93,16272.0,83.9988,84.0444,83.7436,83.7801,16272.0
2020-06-16 12:25:00,91.93,92.2,91.9,92.18,6514.0,83.7801,84.0262,83.7528,84.0079,6514.0
2020-06-16 12:30:00,92.17,92.41,92.1,92.34,7918.0,83.9988,84.2175,83.935,84.1538,7918.0
2020-06-16 12:35:00,92.4,92.66,92.38,92.65,14448.0,84.2084,84.4454,84.1902,84.4363,14448.0
2020-06-16 12:40:00,92.66,92.74,92.61,92.68,9407.0,84.4454,84.5183,84.3998,84.4636,9407.0
2020-06-16 12:45:00,92.69,92.7,92.42,92.44,4416.0,84.4727,84.4818,84.2267,84.2449,4416.0
2020-06-16 12:50:00,92.45,92.51,92.39,92.4,4911.0,84.254,84.3087,84.1993,84.2084,4911.0
2020-06-16 12:55:00,92.39,92.43,92.27,92.39,6380.0,84.1993,84.2358,84.09,84.1993,6380.0
2020-06-16 13:00:00,92.45,92.58,92.37,92.37,5687.0,84.254,84.3725,84.1811,84.1811,5687.0
2020-06-16 13:05:00,92.33,92.37,92.23,92.31,4808.0,84.1446,84.1811,84.0535,84.1264,4808.0
2020-06-16 13:10:00,92.3,92.34,92.09,92.17,5078.0,84.1173,84.1538,83.9259,83.9988,5078.0
2020-06-16 13:15:00,92.2,92.32,92.15,92.24,4903.0,84.0262,84.1355,83.9806,84.0626,4903.0
2020-06-16 13:20:00,92.24,92.25,92.1,92.22,4475.0,84.0626,84.0717,83.935,84.0444,4475.0
2020-06-16 13:25:00,92.19,92.24,92.11,92.15,9471.0,84.017,84.0626,83.9441,83.9806,9471.0
2020-06-16 13:30:00,92.14,92.14,91.86,91.92,12067.0,83.9715,83.9715,83.7163,83.771,12067.0
2020-06-16 13:35:00,91.92,91.96,91.84,91.84,6459.0,83.771,83.8074,83.6981,83.6981,6459.0
2020-06-16 13:40:00,91.88,92.04,91.88,91.99,6770.0,83.7345,83.8803,83.7345,83.8348,6770.0
2020-06-16 13:45:00,91.99,91.99,91.72,91.75,22523.0,83.8348,83.8348,83.5887,83.6161,22523.0
2020-06-16 13:50:00,91.79,91.86,91.55,91.55,14957.0,83.6525,83.7163,83.4338,83.4338,14957.0
2020-06-16 13:55:00,91.55,91.6,91.49,91.54,11174.0,83.4338,83.4794,83.3791,83.4247,11174.0
2020-06-16 14:00:00,91.54,91.95,91.54,91.95,12874.0,83.4247,83.7983,83.4247,83.7983,12874.0
2020-06-16 14:05:00,91.92,92.05,91.92,92.0,6145.0,83.771,83.8895,83.771,83.8439,6145.0
2020-06-16 14:10:00,91.97,92.17,91.87,92.14,19146.0,83.8166,83.9988,83.7254,83.9715,19146.0
2020-06-16 14:15:00,92.18,92.31,92.01,92.01,10065.0,84.0079,84.1264,83.853,83.853,10065.0
2020-06-16 14:20:00,92.04,92.13,91.72,92.01,10970.0,83.8803,83.9624,83.5887,83.853,10970.0
2020-06-16 14:25:00,91.98,92.08,91.86,92.08,8907.0,83.8257,83.9168,83.7163,83.9168,8907.0
2020-06-16 14:30:00,92.12,92.3,92.05,92.08,9357.0,83.9533,84.1173,83.8895,83.9168,9357.0
2020-06-16 14:35:00,92.08,92.17,92.04,92.09,3708.0,83.9168,83.9988,83.8803,83.9259,3708.0
2020-06-16 14:40:00,92.09,92.12,91.86,91.9,11124.0,83.9259,83.9533,83.7163,83.7528,11124.0
2020-06-16 14:45:00,91.94,91.98,91.79,91.98,6427.0,83.7892,83.8257,83.6525,83.8257,6427.0
2020-06-16 14:50:00,91.93,91.99,91.81,91.93,6622.0,83.7801,83.8348,83.6707,83.7801,6622.0
2020-06-16 14:55:00,92.0,92.12,91.94,92.12,7027.0,83.8439,83.9533,83.7892,83.9533,7027.0
2020-06-16 15:00:00,92.12,92.12,91.84,91.84,11753.0,83.9533,83.9533,83.6981,83.6981,11753.0
2020-06-16 15:05:00,91.9,91.92,91.38,91.38,11183.0,83.7528,83.771,83.2789,83.2789,11183.0
2020-06-16 15:10:00,91.46,91.51,91.37,91.4,33162.0,83.3518,83.3973,83.2697,83.2971,33162.0
2020-06-16 15:15:00,91.36,91.4,91.02,91.13,29965.0,83.2606,83.2971,82.9508,83.051,29965.0
2020-06-16 15:20:00,91.13,91.31,91.12,91.28,37165.0,83.051,83.2151,83.0419,83.1877,37165.0
2020-06-16 15:25:00,91.29,91.43,91.28,91.34,39203.0,83.1968,83.3244,83.1877,83.2424,39203.0
2020-06-16 15:30:00,91.34,91.68,91.27,91.63,46083.0,83.2424,83.5523,83.1786,83.5067,46083.0
2020-06-16 15:35:00,91.61,91.61,91.38,91.45,28067.0,83.4885,83.4885,83.2789,83.3427,28067.0
2020-06-16 15:40:00,91.49,91.69,91.44,91.56,31610.0,83.3791,83.5614,83.3335,83.4429,31610.0
2020-06-16 15:45:00,91.57,91.67,91.45,91.63,66303.0,83.452,83.5431,83.3427,83.5067,66303.0
2020-06-16 15:50:00,91.63,91.8,91.33,91.47,56804.0,83.5067,83.6616,83.2333,83.3609,56804.0
2020-06-16 15:55:00,91.45,91.92,91.39,91.88,97460.0,83.3427,83.771,83.288,83.7345,97460.0
2020-06-17 09:30:00,92.36,92.48,92.12,92.44,44846.0,84.172,84.2813,83.9533,84.2449,44846.0
2020-06-17 09:35:00,92.36,92.42,91.9,92.01,7005.0,84.172,84.2267,83.7528,83.853,7005.0
2020-06-17 09:40:00,91.91,92.1,91.8,92.02,5550.0,83.7619,83.935,83.6616,83.8621,5550.0
2020-06-17 09:45:00,92.07,92.18,91.91,92.11,2610.0,83.9077,84.0079,83.7619,83.9441,2610.0
2020-06-17 09:50:00,92.02,92.25,91.96,92.02,5467.0,83.8621,84.0717,83.8074,83.8621,5467.0
2020-06-17 09:55:00,92.0,92.16,91.74,92.13,13295.0,83.8439,83.9897,83.6069,83.9624,13295.0
2020-06-17 10:00:00,92.1,92.17,91.98,92.01,9372.0,83.935,83.9988,83.8257,83.853,9372.0
2020-06-17 10:05:00,91.98,92.38,91.98,92.2,8963.0,83.8257,84.1902,83.8257,84.0262,8963.0
2020-06-17 10:10:00,92.2,92.23,92.0,92.0,6834.0,84.0262,84.0535,83.8439,83.8439,6834.0
2020-06-17 10:15:00,92.01,92.22,91.65,91.65,7445.0,83.853,84.0444,83.5249,83.5249,7445.0
2020-06-17 10:20:00,91.6,91.85,91.39,91.51,10123.0,83.4794,83.7072,83.288,83.3973,10123.0
2020-06-17 10:25:00,91.42,91.63,91.19,91.39,9034.0,83.3153,83.5067,83.1057,83.288,9034.0
2020-06-17 10:30:00,91.27,91.49,91.25,91.45,5738.0,83.1786,83.3791,83.1604,83.3427,5738.0
2020-06-17 10:35:00,91.45,91.52,91.23,91.52,23377.0,83.3427,83.4064,83.1422,83.4064,23377.0
2020-06-17 10:40:00,91.44,91.63,91.39,91.55,6611.0,83.3335,83.5067,83.288,83.4338,6611.0
2020-06-17 10:45:00,91.56,91.63,91.41,91.45,4328.0,83.4429,83.5067,83.3062,83.3427,4328.0
2020-06-17 10:50:00,91.44,91.71,91.44,91.7,7535.0,83.3335,83.5796,83.3335,83.5705,7535.0
2020-06-17 10:55:00,91.72,91.76,91.54,91.58,5500.0,83.5887,83.6252,83.4247,83.4611,5500.0
2020-06-17 11:00:00,91.62,91.65,91.37,91.41,6700.0,83.4976,83.5249,83.2697,83.3062,6700.0
2020-06-17 11:05:00,91.44,91.58,91.35,91.52,8021.0,83.3335,83.4611,83.2515,83.4064,8021.0
2020-06-17 11:10:00,91.48,91.56,91.33,91.33,8557.0,83.37,83.4429,83.2333,83.2333,8557.0
2020-06-17 11:15:00,91.33,91.48,91.22,91.38,5972.0,83.2333,83.37,83.133,83.2789,5972.0
2020-06-17 11:20:00,91.37,91.38,91.09,91.09,4524.0,83.2697,83.2789,83.0146,83.0146,4524.0
2020-06-17 11:25:00,91.09,91.16,91.07,91.11,10153.0,83.0146,83.0784,82.9963,83.0328,10153.0
2020-06-17 11:30:00,91.1,91.1,90.97,90.99,15229.0,83.0237,83.0237,82.9052,82.9234,15229.0
2020-06-17 11:35:00,91.01,91.29,91.0,91.2,7545.0,82.9417,83.1968,82.9325,83.1148,7545.0
2020-06-17 11:40:00,91.19,91.38,91.18,91.34,7112.0,83.1057,83.2789,83.0966,83.2424,7112.0
2020-06-17 11:45:00,91.34,91.41,91.16,91.16,7834.0,83.2424,83.3062,83.0784,83.0784,7834.0
2020-06-17 11:50:00,91.17,91.28,91.16,91.25,6579.0,83.0875,83.1877,83.0784,83.1604,6579.0
2020-06-17 11:55:00,91.26,91.45,91.26,91.39,6305.0,83.1695,83.3427,83.1695,83.288,6305.0
2020-06-17 12:00:00,91.39,91.42,91.25,91.33,8460.0,83.288,83.3153,83.1604,83.2333,8460.0
2020-06-17 12:05:00,91.34,91.49,91.34,91.39,6043.0,83.2424,83.3791,83.2424,83.288,6043.0
2020-06-17 12:10:00,91.39,91.42,91.36,91.38,6486.0,83.288,83.3153,83.2606,83.2789,6486.0
2020-06-17 12:15:00,91.4,91.42,91.27,91.27,6508.0,83.2971,83.3153,83.1786,83.1786,6508.0
2020-06-17 12:20:00,91.25,91.33,91.13,91.32,7750.0,83.1604,83.2333,83.051,83.2242,7750.0
2020-06-17 12:25:00,91.29,91.35,91.22,91.26,6909.0,83.1968,83.2515,83.133,83.1695,6909.0
2020-06-17 12:30:00,91.26,91.51,91.24,91.48,7908.0,83.1695,83.3973,83.1513,83.37,7908.0
2020-06-17 12:35:00,91.48,91.5,91.4,91.48,5848.0,83.37,83.3882,83.2971,83.37,5848.0
2020-06-17 12:40:00,91.51,91.57,91.43,91.52,6479.0,83.3973,83.452,83.3244,83.4064,6479.0
2020-06-17 12:45:00,91.56,91.61,91.5,91.52,6513.0,83.4429,83.4885,83.3882,83.4064,6513.0
2020-06-17 12:50:00,91.52,91.61,91.52,91.61,6535.0,83.4064,83.4885,83.4064,83.4885,6535.0
2020-06-17 12:55:00,91.61,91.69,91.58,91.69,6713.0,83.4885,83.5614,83.4611,83.5614,6713.0
2020-06-17 13:00:00,91.66,91.84,91.65,91.79,8071.0,83.534,83.6981,83.5249,83.6525,8071.0
2020-06-17 13:05:00,91.78,91.87,91.78,91.79,5645.0,83.6434,83.7254,83.6434,83.6525,5645.0
2020-06-17 13:10:00,91.81,91.82,91.7,91.72,4837.0,83.6707,83.6799,83.5705,83.5887,4837.0
2020-06-17 13:15:00,91.76,91.88,91.69,91.84,4088.0,83.6252,83.7345,83.5614,83.6981,4088.0
2020-06-17 13:20:00,91.88,91.89,91.76,91.79,10816.0,83.7345,83.7436,83.6252,83.6525,10816.0
2020-06-17 13:25:00,91.78,91.87,91.78,91.81,5324.0,83.6434,83.7254,83.6434,83.6707,5324.0
2020-06-17 13:30:00,91.83,92.02,91.79,91.95,20893.0,83.689,83.8621,83.6525,83.7983,20893.0
2020-06-17 13:35:00,91.93,92.06,91.91,92.06,7444.0,83.7801,83.8986,83.7619,83.8986,7444.0
2020-06-17 13:40:00,92.05,92.16,92.05,92.08,16470.0,83.8895,83.9897,83.8895,83.9168,16470.0
2020-06-17 13:45:00,92.04,92.07,91.92,92.06,7926.0,83.8803,83.9077,83.771,83.8986,7926.0
2020-06-17 13:50:00,92.08,92.12,91.98,92.06,9441.0,83.9168,83.9533,83.8257,83.8986,9441.0
2020-06-17 13:55:00,92.1,92.13,91.91,91.91,4570.0,83.935,83.9624,83.7619,83.7619,4570.0
2020-06-17 14:00:00,91.96,91.97,91.85,91.86,5980.0,83.8074,83.8166,83.7072,83.7163,5980.0
2020-06-17 14:05:00,91.87,91.92,91.87,91.9,5144.0,83.7254,83.771,83.7254,83.7528,5144.0
2020-06-17 14:10:00,91.89,92.01,91.88,91.93,8605.0,83.7436,83.853,83.7345,83.7801,8605.0
2020-06-17 14:15:00,91.94,91.97,91.85,91.85,3735.0,83.7892,83.8166,83.7072,83.7072,3735.0
2020-06-17 14:20:00,91.8,91.86,91.75,91.86,4836.0,83.6616,83.7163,83.6161,83.7163,4836.0
2020-06-17 14:25:00,91.84,91.91,91.79,91.88,7815.0,83.6981,83.7619,83.6525,83.7345,7815.0
2020-06-17 14:30:00,91.9,91.92,91.79,91.82,7082.0,83.7528,83.771,83.6525,83.6799,7082.0
2020-06-17 14:35:00,91.87,91.88,91.69,91.81,6144.0,83.7254,83.7345,83.5614,83.6707,6144.0
2020-06-17 14:40:00,91.83,91.98,91.83,91.89,5668.0,83.689,83.8257,83.689,83.7436,5668.0
2020-06-17 14:45:00,91.92,91.98,91.84,91.94,5987.0,83.771,83.8257,83.6981,83.7892,5987.0
2020-06-17 14:50:00,91.95,92.03,91.8,91.8,5688.0,83.7983,83.8712,83.6616,83.6616,5688.0
2020-06-17 14:55:00,91.84,91.92,91.71,91.74,5752.0,83.6981,83.771,83.5796,83.6069,5752.0
2020-06-17 15:00:00,91.7,91.71,91.58,91.65,9750.0,83.5705,83.5796,83.4611,83.5249,9750.0
2020-06-17 15:05:00,91.65,91.73,91.58,91.69,6770.0,83.5249,83.5978,83.4611,83.5614,6770.0
2020-06-17 15:10:00,91.67,91.69,91.6,91.63,8956.0,83.5431,83.5614,83.4794,83.5067,8956.0
2020-06-17 15:15:00,91.66,91.7,91.41,91.47,7358.0,83.534,83.5705,83.3062,83.3609,7358.0
2020-06-17 15:20:00,91.48,91.49,91.3,91.32,10148.0,83.37,83.3791,83.206,83.2242,10148.0
2020-06-17 15:25:00,91.36,91.37,91.06,91.16,15833.0,83.2606,83.2697,82.9872,83.0784,15833.0
2020-06-17 15:30:00,91.16,91.33,91.05,91.32,18932.0,83.0784,83.2333,82.9781,83.2242,18932.0
2020-06-17 15:35:00,91.31,91.38,91.23,91.29,27403.0,83.2151,83.2789,83.1422,83.1968,27403.0
2020-06-17 15:40:00,91.3,91.33,90.86,90.98,25726.0,83.206,83.2333,82.805,82.9143,25726.0
2020-06-17 15:45:00,90.98,91.13,90.94,90.95,30369.0,82.9143,83.051,82.8779,82.887,30369.0
2020-06-17 15:50:00,90.94,91.29,90.92,91.14,45326.0,82.8779,83.1968,82.8596,83.0601,45326.0
2020-06-17 15:55:00,91.15,91.44,91.15,91.25,75292.0,83.0692,83.3335,83.0692,83.1604,75292.0
2020-06-18 09:30:00,90.73,90.73,89.75,89.87,32319.0,82.6865,82.6865,81.7934,81.9027,32319.0
2020-06-18 09:35:00,89.79,90.57,89.71,90.57,8509.0,81.8298,82.5407,81.7569,82.5407,8509.0
2020-06-18 09:40:00,90.51,90.75,90.43,90.7,6080.0,82.486,82.7047,82.4131,82.6591,6080.0
2020-06-18 09:45:00,90.69,90.89,90.42,90.89,8203.0,82.65,82.8323,82.404,82.8323,8203.0
2020-06-18 09:50:00,90.87,90.87,90.63,90.8,10683.0,82.8141,82.8141,82.5953,82.7503,10683.0
2020-06-18 09:55:00,90.81,90.92,90.62,90.85,14955.0,82.7594,82.8596,82.5862,82.7958,14955.0
2020-06-18 10:00:00,90.92,91.01,90.71,90.77,9017.0,82.8596,82.9417,82.6683,82.7229,9017.0
2020-06-18 10:05:00,90.84,91.0,90.71,90.89,10180.0,82.7867,82.9325,82.6683,82.8323,10180.0
2020-06-18 10:10:00,90.94,90.96,90.65,90.67,14253.0,82.8779,82.8961,82.6136,82.6318,14253.0
2020-06-18 10:15:00,90.72,90.73,90.46,90.52,10126.0,82.6774,82.6865,82.4404,82.4951,10126.0
2020-06-18 10:20:00,90.52,90.53,90.15,90.25,10272.0,82.4951,82.5042,82.1579,82.249,10272.0
2020-06-18 10:25:00,90.25,90.43,90.24,90.3,15069.0,82.249,82.4131,82.2399,82.2946,15069.0
2020-06-18 10:30:00,90.24,90.57,90.14,90.27,9811.0,82.2399,82.5407,82.1488,82.2673,9811.0
2020-06-18 10:35:00,90.32,90.48,90.3,90.3,7228.0,82.3128,82.4586,82.2946,82.2946,7228.0
2020-06-18 10:40:00,90.29,90.42,90.19,90.28,5537.0,82.2855,82.404,82.1944,82.2764,5537.0
2020-06-18 10:45:00,90.27,90.43,90.27,90.34,7012.0,82.2673,82.4131,82.2673,82.3311,7012.0
2020-06-18 10:50:00,90.33,90.38,90.03,90.19,9392.0,82.3219,82.3675,82.0485,82.1944,9392.0
2020-06-18 10:55:00,90.22,90.47,90.19,90.44,13868.0,82.2217,82.4495,82.1944,82.4222,13868.0
2020-06-18 11:00:00,90.42,90.54,90.3,90.44,46030.0,82.404,82.5133,82.2946,82.4222,46030.0
2020-06-18 11:05:00,90.43,90.43,90.24,90.27,5705.0,82.4131,82.4131,82.2399,82.2673,5705.0
2020-06-18 11:10:00,90.3,90.4,90.25,90.4,4515.0,82.2946,82.3857,82.249,82.3857,4515.0
2020-06-18 11:15:00,90.4,90.47,90.34,90.36,7549.0,82.3857,82.4495,82.3311,82.3493,7549.0
2020-06-18 11:20:00,90.37,90.37,90.26,90.27,4103.0,82.3584,82.3584,82.2581,82.2673,4103.0
2020-06-18 11:25:00,90.25,90.42,90.21,90.36,7171.0,82.249,82.404,82.2126,82.3493,7171.0
2020-06-18 11:30:00,90.36,90.51,90.35,90.35,7369.0,82.3493,82.486,82.3402,82.3402,7369.0
2020-06-18 11:35:00,90.37,90.38,90.12,90.17,4838.0,82.3584,82.3675,82.1306,82.1761,4838.0
2020-06-18 11:40:00,90.14,90.18,90.02,90.07,4656.0,82.1488,82.1852,82.0394,82.085,4656.0
2020-06-18 11:45:00,90.04,90.17,90.0,90.15,4635.0,82.0577,82.1761,82.0212,82.1579,4635.0
2020-06-18 11:50:00,90.14,90.14,89.85,89.85,7749.0,82.1488,82.1488,81.8845,81.8845,7749.0
2020-06-18 11:55:00,89.86,89.86,89.63,89.63,25852.0,81.8936,81.8936,81.684,81.684,25852.0
2020-06-18 12:00:00,89.65,89.81,89.63,89.81,14227.0,81.7022,81.848,81.684,81.848,14227.0
2020-06-18 12:05:00,89.83,89.92,89.8,89.92,3426.0,81.8663,81.9483,81.8389,81.9483,3426.0
2020-06-18 12:10:00,89.9,89.97,89.85,89.87,5589.0,81.9301,81.9939,81.8845,81.9027,5589.0
2020-06-18 12:15:00,89.87,89.98,89.76,89.96,8073.0,81.9027,82.003,81.8025,81.9847,8073.0
2020-06-18 12:20:00,89.96,90.08,89.94,90.03,8420.0,81.9847,82.0941,81.9665,82.0485,8420.0
2020-06-18 12:25:00,90.02,90.11,90.01,90.02,6562.0,82.0394,82.1214,82.0303,82.0394,6562.0
2020-06-18 12:30:00,90.05,90.09,89.96,89.96,6130.0,82.0668,82.1032,81.9847,81.9847,6130.0
2020-06-18 12:35:00,89.99,90.06,89.92,89.93,9427.0,82.0121,82.0759,81.9483,81.9574,9427.0
2020-06-18 12:40:00,89.95,90.09,89.95,90.03,4116.0,81.9756,82.1032,81.9756,82.0485,4116.0
2020-06-18 12:45:00,90.02,90.14,89.99,90.11,5144.0,82.0394,82.1488,82.0121,82.1214,5144.0
2020-06-18 12:50:00,90.13,90.24,90.07,90.22,6480.0,82.1397,82.2399,82.085,82.2217,6480.0
2020-06-18 12:55:00,90.22,90.22,90.14,90.22,19918.0,82.2217,82.2217,82.1488,82.2217,19918.0
2020-06-18 13:00:00,90.23,90.36,90.2,90.36,7666.0,82.2308,82.3493,82.2035,82.3493,7666.0
2020-06-18 13:05:00,90.36,90.51,90.29,90.51,15842.0,82.3493,82.486,82.2855,82.486,15842.0
2020-06-18 13:10:00,90.52,90.57,90.5,90.57,13333.0,82.4951,82.5407,82.4769,82.5407,13333.0
2020-06-18 13:15:00,90.56,90.58,90.5,90.56,7583.0,82.5316,82.5498,82.4769,82.5316,7583.0
2020-06-18 13:20:00,90.56,90.59,90.5,90.54,5852.0,82.5316,82.5589,82.4769,82.5133,5852.0
2020-06-18 13:25:00,90.54,90.64,90.49,90.64,8556.0,82.5133,82.6045,82.4678,82.6045,8556.0
2020-06-18 13:30:00,90.64,90.7,90.6,90.6,6721.0,82.6045,82.6591,82.568,82.568,6721.0
2020-06-18 13:35:00,90.63,90.67,90.6,90.67,5943.0,82.5953,82.6318,82.568,82.6318,5943.0
2020-06-18 13:40:00,90.65,90.67,90.54,90.55,7615.0,82.6136,82.6318,82.5133,82.5224,7615.0
2020-06-18 13:45:00,90.55,90.57,90.52,90.55,7144.0,82.5224,82.5407,82.4951,82.5224,7144.0
2020-06-18 13:50:00,90.58,90.6,90.52,90.57,7857.0,82.5498,82.568,82.4951,82.5407,7857.0
2020-06-18 13:55:00,90.58,90.65,90.53,90.65,7318.0,82.5498,82.6136,82.5042,82.6136,7318.0
2020-06-18 14:00:00,90.64,90.65,90.43,90.43,11508.0,82.6045,82.6136,82.4131,82.4131,11508.0
2020-06-18 14:05:00,90.45,90.48,90.28,90.4,12290.0,82.4313,82.4586,82.2764,82.3857,12290.0
2020-06-18 14:10:00,90.4,90.52,90.37,90.51,6362.0,82.3857,82.4951,82.3584,82.486,6362.0
2020-06-18 14:15:00,90.49,90.53,90.44,90.51,11211.0,82.4678,82.5042,82.4222,82.486,11211.0
2020-06-18 14:20:00,90.49,90.63,90.49,90.62,4419.0,82.4678,82.5953,82.4678,82.5862,4419.0
2020-06-18 14:25:00,90.65,90.66,90.57,90.57,7309.0,82.6136,82.6227,82.5407,82.5407,7309.0
2020-06-18 14:30:00,90.62,90.73,90.48,90.56,13620.0,82.5862,82.6865,82.4586,82.5316,13620.0
2020-06-18 14:35:00,90.55,90.55,90.4,90.48,9988.0,82.5224,82.5224,82.3857,82.4586,9988.0
2020-06-18 14:40:00,90.49,90.51,90.44,90.47,10456.0,82.4678,82.486,82.4222,82.4495,10456.0
2020-06-18 14:45:00,90.48,90.49,90.41,90.43,8054.0,82.4586,82.4678,82.3949,82.4131,8054.0
2020-06-18 14:50:00,90.42,90.47,90.39,90.39,8008.0,82.404,82.4495,82.3766,82.3766,8008.0
2020-06-18 14:55:00,90.37,90.4,90.14,90.15,11111.0,82.3584,82.3857,82.1488,82.1579,11111.0
2020-06-18 15:00:00,90.16,90.24,90.05,90.07,8901.0,82.167,82.2399,82.0668,82.085,8901.0
2020-06-18 15:05:00,90.05,90.15,90.04,90.12,11646.0,82.0668,82.1579,82.0577,82.1306,11646.0
2020-06-18 15:10:00,90.1,90.13,90.0,90.02,7507.0,82.1123,82.1397,82.0212,82.0394,7507.0
2020-06-18 15:15:00,90.04,90.21,90.01,90.21,6788.0,82.0577,82.2126,82.0303,82.2126,6788.0
2020-06-18 15:20:00,90.21,90.24,90.16,90.2,9849.0,82.2126,82.2399,82.167,82.2035,9849.0
2020-06-18 15:25:00,90.19,90.29,90.15,90.27,9645.0,82.1944,82.2855,82.1579,82.2673,9645.0
2020-06-18 15:30:00,90.28,90.37,90.22,90.24,19505.0,82.2764,82.3584,82.2217,82.2399,19505.0
2020-06-18 15:35:00,90.23,90.29,90.22,90.27,15693.0,82.2308,82.2855,82.2217,82.2673,15693.0
2020-06-18 15:40:00,90.25,90.25,90.04,90.09,30671.0,82.249,82.249,82.0577,82.1032,30671.0
2020-06-18 15:45:00,90.08,90.1,89.94,90.03,22294.0,82.0941,82.1123,81.9665,82.0485,22294.0
2020-06-18 15:50:00,90.03,90.27,89.99,90.27,44746.0,82.0485,82.2673,82.0121,82.2673,44746.0
2020-06-18 15:55:00,90.26,90.33,90.07,90.11,101131.0,82.2581,82.3219,82.085,82.1214,101131.0
2020-06-19 09:30:00,91.48,91.75,91.06,91.45,174087.0,83.37,83.6161,82.9872,83.3427,174087.0
2020-06-19 09:35:00,91.38,91.63,91.27,91.63,24958.0,83.2789,83.5067,83.1786,83.5067,24958.0
2020-06-19 09:40:00,91.61,91.71,90.99,90.99,10683.0,83.4885,83.5796,82.9234,82.9234,10683.0
2020-06-19 09:45:00,91.0,91.45,91.0,91.45,12632.0,82.9325,83.3427,82.9325,83.3427,12632.0
2020-06-19 09:50:00,91.43,91.7,91.41,91.62,15410.0,83.3244,83.5705,83.3062,83.4976,15410.0
2020-06-19 09:55:00,91.69,91.69,91.39,91.53,22692.0,83.5614,83.5614,83.288,83.4156,22692.0
2020-06-19 10:00:00,91.53,91.92,91.52,91.88,15717.0,83.4156,83.771,83.4064,83.7345,15717.0
2020-06-19 10:05:00,91.81,91.82,91.38,91.43,19449.0,83.6707,83.6799,83.2789,83.3244,19449.0
2020-06-19 10:10:00,91.36,91.45,91.0,91.08,13195.0,83.2606,83.3427,82.9325,83.0055,13195.0
2020-06-19 10:15:00,91.06,91.07,90.94,91.02,13089.0,82.9872,82.9963,82.8779,82.9508,13089.0
2020-06-19 10:20:00,91.07,91.1,90.8,90.84,16565.0,82.9963,83.0237,82.7503,82.7867,16565.0
2020-06-19 10:25:00,90.84,90.84,90.63,90.63,20767.0,82.7867,82.7867,82.5953,82.5953,20767.0
2020-06-19 10:30:00,90.65,90.69,90.45,90.55,11667.0,82.6136,82.65,82.4313,82.5224,11667.0
2020-06-19 10:35:00,90.58,90.73,90.58,90.65,16421.0,82.5498,82.6865,82.5498,82.6136,16421.0
2020-06-19 10:40:00,90.65,90.76,90.56,90.67,10711.0,82.6136,82.7138,82.5316,82.6318,10711.0
2020-06-19 10:45:00,90.68,90.85,90.49,90.85,41257.0,82.6409,82.7958,82.4678,82.7958,41257.0
2020-06-19 10:50:00,90.83,90.83,90.57,90.7,9650.0,82.7776,82.7776,82.5407,82.6591,9650.0
2020-06-19 10:55:00,90.7,90.7,90.52,90.6,13651.0,82.6591,82.6591,82.4951,82.568,13651.0
2020-06-19 11:00:00,90.61,90.73,90.59,90.7,10880.0,82.5771,82.6865,82.5589,82.6591,10880.0
2020-06-19 11:05:00,90.69,90.81,90.63,90.77,7957.0,82.65,82.7594,82.5953,82.7229,7957.0
2020-06-19 11:10:00,90.79,90.93,90.77,90.8,9942.0,82.7412,82.8688,82.7229,82.7503,9942.0
2020-06-19 11:15:00,90.79,90.91,90.67,90.68,11254.0,82.7412,82.8505,82.6318,82.6409,11254.0
2020-06-19 11:20:00,90.64,90.82,90.55,90.77,8796.0,82.6045,82.7685,82.5224,82.7229,8796.0
2020-06-19 11:25:00,90.77,90.83,90.66,90.66,7211.0,82.7229,82.7776,82.6227,82.6227,7211.0
2020-06-19 11:30:00,90.69,90.7,90.51,90.56,7509.0,82.65,82.6591,82.486,82.5316,7509.0
2020-06-19 11:35:00,90.56,90.66,90.54,90.58,5712.0,82.5316,82.6227,82.5133,82.5498,5712.0
2020-06-19 11:40:00,90.62,90.66,90.43,90.46,7938.0,82.5862,82.6227,82.4131,82.4404,7938.0
2020-06-19 11:45:00,90.41,90.59,90.41,90.57,6364.0,82.3949,82.5589,82.3949,82.5407,6364.0
2020-06-19 11:50:00,90.53,90.61,90.52,90.54,7333.0,82.5042,82.5771,82.4951,82.5133,7333.0
2020-06-19 11:55:00,90.52,90.53,90.44,90.48,6655.0,82.4951,82.5042,82.4222,82.4586,6655.0
2020-06-19 12:00:00,90.49,90.49,90.35,90.36,4544.0,82.4678,82.4678,82.3402,82.3493,4544.0
2020-06-19 12:05:00,90.34,90.34,90.17,90.23,6846.0,82.3311,82.3311,82.1761,82.2308,6846.0
2020-06-19 12:10:00,90.23,90.36,90.04,90.06,7773.0,82.2308,82.3493,82.0577,82.0759,7773.0
2020-06-19 12:15:00,90.04,90.12,89.62,89.64,15795.0,82.0577,82.1306,81.6749,81.6931,15795.0
2020-06-19 12:20:00,89.59,89.86,89.49,89.57,7470.0,81.6475,81.8936,81.5564,81.6293,7470.0
2020-06-19 12:25:00,89.6,89.73,89.55,89.73,4786.0,81.6567,81.7751,81.6111,81.7751,4786.0
2020-06-19 12:30:00,89.72,89.76,89.6,89.6,5636.0,81.766,81.8025,81.6567,81.6567,5636.0
2020-06-19 12:35:00,89.64,89.69,89.49,89.55,3559.0,81.6931,81.7387,81.5564,81.6111,3559.0
2020-06-19 12:40:00,89.48,89.58,89.31,89.46,10996.0,81.5473,81.6384,81.3924,81.5291,10996.0
2020-06-19 12:45:00,89.45,89.68,89.39,89.67,7674.0,81.52,81.7296,81.4653,81.7205,7674.0
2020-06-19 12:50:00,89.72,89.8,89.61,89.62,10281.0,81.766,81.8389,81.6658,81.6749,10281.0
2020-06-19 12:55:00,89.58,89.69,89.47,89.6,10846.0,81.6384,81.7387,81.5382,81.6567,10846.0
2020-06-19 13:00:00,89.63,89.63,89.48,89.48,6412.0,81.684,81.684,81.5473,81.5473,6412.0
2020-06-19 13:05:00,89.52,89.54,89.45,89.45,7318.0,81.5838,81.602,81.52,81.52,7318.0
2020-06-19 13:10:00,89.43,89.51,89.4,89.43,5726.0,81.5017,81.5746,81.4744,81.5017,5726.0
2020-06-19 13:15:00,89.42,89.42,89.3,89.36,5302.0,81.4926,81.4926,81.3833,81.4379,5302.0
2020-06-19 13:20:00,89.32,89.36,89.13,89.16,9404.0,81.4015,81.4379,81.2283,81.2557,9404.0
2020-06-19 13:25:00,89.16,89.32,89.12,89.13,8329.0,81.2557,81.4015,81.2192,81.2283,8329.0
2020-06-19 13:30:00,89.12,89.13,89.0,89.02,6244.0,81.2192,81.2283,81.1099,81.1281,6244.0
2020-06-19 13:35:00,89.03,89.26,89.03,89.26,6959.0,81.1372,81.3468,81.1372,81.3468,6959.0
2020-06-19 13:40:00,89.3,89.34,89.21,89.23,7227.0,81.3833,81.4197,81.3012,81.3195,7227.0
2020-06-19 13:45:00,89.24,89.27,89.06,89.12,8704.0,81.3286,81.3559,81.1645,81.2192,8704.0
2020-06-19 13:50:00,89.15,89.2,89.02,89.06,10157.0,81.2466,81.2921,81.1281,81.1645,10157.0
2020-06-19 13:55:00,89.06,89.16,88.9,88.93,9862.0,81.1645,81.2557,81.0187,81.0461,9862.0
2020-06-19 14:00:00,88.97,89.13,88.93,89.0,10891.0,81.0825,81.2283,81.0461,81.1099,10891.0
2020-06-19 14:05:00,88.87,88.89,88.64,88.78,9101.0,80.9914,81.0096,80.7818,80.9094,9101.0
2020-06-19 14:10:00,88.77,88.79,88.61,88.64,9136.0,80.9002,80.9185,80.7544,80.7818,9136.0
2020-06-19 14:15:00,88.65,88.77,88.57,88.65,25327.0,80.7909,80.9002,80.718,80.7909,25327.0
2020-06-19 14:20:00,88.67,89.1,88.64,88.96,43990.0,80.8091,81.201,80.7818,81.0734,43990.0
2020-06-19 14:25:00,89.02,89.16,88.86,88.99,28103.0,81.1281,81.2557,80.9823,81.1007,28103.0
2020-06-19 14:30:00,88.99,89.26,88.96,89.17,26130.0,81.1007,81.3468,81.0734,81.2648,26130.0
2020-06-19 14:35:00,89.15,89.31,89.1,89.13,29006.0,81.2466,81.3924,81.201,81.2283,29006.0
2020-06-19 14:40:00,89.1,89.15,89.01,89.13,13572.0,81.201,81.2466,81.119,81.2283,13572.0
2020-06-19 14:45:00,89.13,89.23,89.05,89.06,21015.0,81.2283,81.3195,81.1554,81.1645,21015.0
2020-06-19 14:50:00,89.06,89.22,89.03,89.16,33626.0,81.1645,81.3103,81.1372,81.2557,33626.0
2020-06-19 14:55:00,89.14,89.25,89.11,89.2,78776.0,81.2374,81.3377,81.2101,81.2921,78776.0
2020-06-19 15:00:00,89.19,89.32,89.15,89.25,32472.0,81.283,81.4015,81.2466,81.3377,32472.0
2020-06-19 15:05:00,89.24,89.31,89.17,89.2,11525.0,81.3286,81.3924,81.2648,81.2921,11525.0
2020-06-19 15:10:00,89.2,89.35,89.1,89.29,14795.0,81.2921,81.4288,81.201,81.3741,14795.0
2020-06-19 15:15:00,89.28,89.45,89.28,89.42,23371.0,81.365,81.52,81.365,81.4926,23371.0
2020-06-19 15:20:00,89.44,89.54,89.34,89.54,98145.0,81.5108,81.602,81.4197,81.602,98145.0
2020-06-19 15:25:00,89.53,89.56,89.39,89.39,15872.0,81.5929,81.6202,81.4653,81.4653,15872.0
2020-06-19 15:30:00,89.4,89.54,89.3,89.51,31417.0,81.4744,81.602,81.3833,81.5746,31417.0
2020-06-19 15:35:00,89.5,89.5,89.07,89.1,26416.0,81.5655,81.5655,81.1736,81.201,26416.0
2020-06-19 15:40:00,89.09,89.24,89.03,89.11,54045.0,81.1919,81.3286,81.1372,81.2101,54045.0
2020-06-19 15:45:00,89.08,89.09,88.56,88.59,70936.0,81.1828,81.1919,80.7089,80.7362,70936.0
2020-06-19 15:50:00,88.53,88.65,88.19,88.43,112626.0,80.6815,80.7909,80.3717,80.5904,112626.0
2020-06-19 15:55:00,88.4,88.49,87.9,88.23,300986.0,80.563,80.6451,80.1074,80.4081,300986.0
2020-06-22 09:30:00,88.0,88.0,87.23,87.63,43962.0,80.1985,80.1985,79.4968,79.8613,43962.0
2020-06-22 09:35:00,87.69,87.75,87.32,87.33,25465.0,79.916,79.9707,79.5788,79.5879,25465.0
2020-06-22 09:40:00,87.3,87.6,87.22,87.5,54483.0,79.5606,79.834,79.4877,79.7428,54483.0
2020-06-22 09:45:00,87.49,87.96,87.47,87.88,29045.0,79.7337,80.1621,79.7155,80.0891,29045.0
2020-06-22 09:50:00,87.89,87.93,87.75,87.8,24983.0,80.0983,80.1347,79.9707,80.0162,24983.0
2020-06-22 09:55:00,87.8,87.95,87.78,87.88,30960.0,80.0162,80.1529,79.998,80.0891,30960.0
2020-06-22 10:00:00,87.94,88.0,87.75,87.91,30963.0,80.1438,80.1985,79.9707,80.1165,30963.0
2020-06-22 10:05:00,87.87,87.93,87.56,87.56,20062.0,80.08,80.1347,79.7975,79.7975,20062.0
2020-06-22 10:10:00,87.52,87.58,87.48,87.57,15969.0,79.7611,79.8157,79.7246,79.8066,15969.0
2020-06-22 10:15:00,87.57,87.58,87.34,87.43,17455.0,79.8066,79.8157,79.597,79.679,17455.0
2020-06-22 10:20:00,87.45,87.55,87.39,87.52,16096.0,79.6973,79.7884,79.6426,79.7611,16096.0
2020-06-22 10:25:00,87.53,87.71,87.52,87.67,16193.0,79.7702,79.9342,79.7611,79.8978,16193.0
2020-06-22 10:30:00,87.67,87.96,87.57,87.9,50034.0,79.8978,80.1621,79.8066,80.1074,50034.0
2020-06-22 10:35:00,87.86,88.04,87.8,87.93,13447.0,80.0709,80.235,80.0162,80.1347,13447.0
2020-06-22 10:40:00,87.98,88.0,87.75,87.88,27401.0,80.1803,80.1985,79.9707,80.0891,27401.0
2020-06-22 10:45:00,87.91,87.94,87.68,87.68,20348.0,80.1165,80.1438,79.9069,79.9069,20348.0
2020-06-22 10:50:00,87.71,87.73,87.53,87.57,13176.0,79.9342,79.9524,79.7702,79.8066,13176.0
2020-06-22 10:55:00,87.61,87.61,87.33,87.35,8762.0,79.8431,79.8431,79.5879,79.6061,8762.0
2020-06-22 11:00:00,87.34,87.6,87.24,87.54,23411.0,79.597,79.834,79.5059,79.7793,23411.0
2020-06-22 11:05:00,87.56,87.74,87.53,87.67,9862.0,79.7975,79.9616,79.7702,79.8978,9862.0
2020-06-22 11:10:00,87.72,88.0,87.68,88.0,10724.0,79.9433,80.1985,79.9069,80.1985,10724.0
2020-06-22 11:15:00,87.99,88.12,87.99,88.09,7300.0,80.1894,80.3079,80.1894,80.2805,7300.0
2020-06-22 11:20:00,88.11,88.19,87.98,88.17,13253.0,80.2988,80.3717,80.1803,80.3534,13253.0
2020-06-22 11:25:00,88.15,88.18,88.05,88.11,11686.0,80.3352,80.3625,80.2441,80.2988,11686.0
2020-06-22 11:30:00,88.14,88.14,88.02,88.12,8329.0,80.3261,80.3261,80.2167,80.3079,8329.0
2020-06-22 11:35:00,88.12,88.26,88.06,88.26,9069.0,80.3079,80.4355,80.2532,80.4355,9069.0
2020-06-22 11:40:00,88.27,88.28,88.11,88.12,7463.0,80.4446,80.4537,80.2988,80.3079,7463.0
2020-06-22 11:45:00,88.14,88.32,88.12,88.31,15798.0,80.3261,80.4901,80.3079,80.481,15798.0
2020-06-22 11:50:00,88.31,88.47,88.26,88.26,22170.0,80.481,80.6268,80.4355,80.4355,22170.0
2020-06-22 11:55:00,88.29,88.33,88.18,88.18,6286.0,80.4628,80.4993,80.3625,80.3625,6286.0
2020-06-22 12:00:00,88.21,88.35,88.16,88.34,9875.0,80.3899,80.5175,80.3443,80.5084,9875.0
2020-06-22 12:05:00,88.31,88.4,88.3,88.37,6000.0,80.481,80.563,80.4719,80.5357,6000.0
2020-06-22 12:10:00,88.36,88.43,88.31,88.38,9494.0,80.5266,80.5904,80.481,80.5448,9494.0
2020-06-22 12:15:00,88.36,88.42,88.33,88.35,9142.0,80.5266,80.5813,80.4993,80.5175,9142.0
2020-06-22 12:20:00,88.37,88.38,88.27,88.27,7059.0,80.5357,80.5448,80.4446,80.4446,7059.0
2020-06-22 12:25:00,88.26,88.28,88.18,88.19,6934.0,80.4355,80.4537,80.3625,80.3717,6934.0
2020-06-22 12:30:00,88.19,88.19,88.07,88.08,8111.0,80.3717,80.3717,80.2623,80.2714,8111.0
2020-06-22 12:35:00,88.09,88.17,88.07,88.17,8572.0,80.2805,80.3534,80.2623,80.3534,8572.0
2020-06-22 12:40:00,88.18,88.27,88.14,88.26,6845.0,80.3625,80.4446,80.3261,80.4355,6845.0
2020-06-22 12:45:00,88.26,88.33,88.21,88.33,8367.0,80.4355,80.4993,80.3899,80.4993,8367.0
2020-06-22 12:50:00,88.33,88.38,88.28,88.3,5637.0,80.4993,80.5448,80.4537,80.4719,5637.0
2020-06-22 12:55:00,88.3,88.35,88.16,88.22,8721.0,80.4719,80.5175,80.3443,80.399,8721.0
2020-06-22 13:00:00,88.19,88.23,88.12,88.12,8504.0,80.3717,80.4081,80.3079,80.3079,8504.0
2020-06-22 13:05:00,88.13,88.14,88.01,88.09,9879.0,80.317,80.3261,80.2076,80.2805,9879.0
2020-06-22 13:10:00,88.09,88.1,87.93,87.95,7038.0,80.2805,80.2896,80.1347,80.1529,7038.0
2020-06-22 13:15:00,87.96,87.98,87.89,87.91,6171.0,80.1621,80.1803,80.0983,80.1165,6171.0
2020-06-22 13:20:00,87.91,88.07,87.91,88.03,5686.0,80.1165,80.2623,80.1165,80.2258,5686.0
2020-06-22 13:25:00,88.07,88.08,87.91,87.94,10976.0,80.2623,80.2714,80.1165,80.1438,10976.0
2020-06-22 13:30:00,87.96,88.09,87.94,88.04,9571.0,80.1621,80.2805,80.1438,80.235,9571.0
2020-06-22 13:35:00,88.04,88.04,87.9,87.91,9186.0,80.235,80.235,80.1074,80.1165,9186.0
2020-06-22 13:40:00,87.91,88.01,87.9,87.9,16295.0,80.1165,80.2076,80.1074,80.1074,16295.0
2020-06-22 13:45:00,87.91,88.06,87.9,88.05,9137.0,80.1165,80.2532,80.1074,80.2441,9137.0
2020-06-22 13:50:00,88.02,88.13,88.02,88.06,10271.0,80.2167,80.317,80.2167,80.2532,10271.0
2020-06-22 13:55:00,88.05,88.12,88.02,88.03,6689.0,80.2441,80.3079,80.2167,80.2258,6689.0
2020-06-22 14:00:00,87.99,88.02,87.81,87.89,12761.0,80.1894,80.2167,80.0254,80.0983,12761.0
2020-06-22 14:05:00,87.89,87.95,87.84,87.93,8154.0,80.0983,80.1529,80.0527,80.1347,8154.0
2020-06-22 14:10:00,87.94,87.95,87.76,87.76,36707.0,80.1438,80.1529,79.9798,79.9798,36707.0
2020-06-22 14:15:00,87.78,87.86,87.73,87.73,15853.0,79.998,80.0709,79.9524,79.9524,15853.0
2020-06-22 14:20:00,87.74,87.9,87.71,87.87,7389.0,79.9616,80.1074,79.9342,80.08,7389.0
2020-06-22 14:25:00,87.9,87.95,87.88,87.89,8815.0,80.1074,80.1529,80.0891,80.0983,8815.0
2020-06-22 14:30:00,87.93,88.04,87.92,88.02,9463.0,80.1347,80.235,80.1256,80.2167,9463.0
2020-06-22 14:35:00,88.06,88.08,87.93,88.03,9946.0,80.2532,80.2714,80.1347,80.2258,9946.0
2020-06-22 14:40:00,88.03,88.12,88.02,88.11,6426.0,80.2258,80.3079,80.2167,80.2988,6426.0
2020-06-22 14:45:00,88.11,88.25,88.11,88.25,8543.0,80.2988,80.4263,80.2988,80.4263,8543.0
2020-06-22 14:50:00,88.25,88.31,88.21,88.25,10134.0,80.4263,80.481,80.3899,80.4263,10134.0
2020-06-22 14:55:00,88.25,88.44,88.25,88.4,7165.0,80.4263,80.5995,80.4263,80.563,7165.0
2020-06-22 15:00:00,88.43,88.44,88.31,88.44,8109.0,80.5904,80.5995,80.481,80.5995,8109.0
2020-06-22 15:05:00,88.43,88.46,88.37,88.39,8730.0,80.5904,80.6177,80.5357,80.5539,8730.0
2020-06-22 15:10:00,88.4,88.49,88.32,88.34,10061.0,80.563,80.6451,80.4901,80.5084,10061.0
2020-06-22 15:15:00,88.34,88.37,88.16,88.22,14481.0,80.5084,80.5357,80.3443,80.399,14481.0
2020-06-22 15:20:00,88.21,88.25,87.93,87.95,27896.0,80.3899,80.4263,80.1347,80.1529,27896.0
2020-06-22 15:25:00,87.97,87.99,87.85,87.87,18849.0,80.1712,80.1894,80.0618,80.08,18849.0
2020-06-22 15:30:00,87.88,87.91,87.81,87.91,29359.0,80.0891,80.1165,80.0254,80.1165,29359.0
2020-06-22 15:35:00,87.91,87.94,87.79,87.79,25381.0,80.1165,80.1438,80.0071,80.0071,25381.0
2020-06-22 15:40:00,87.8,87.86,87.74,87.82,29114.0,80.0162,80.0709,79.9616,80.0345,29114.0
2020-06-22 15:45:00,87.84,87.9,87.58,87.58,43324.0,80.0527,80.1074,79.8157,79.8157,43324.0
2020-06-22 15:50:00,87.6,87.74,87.59,87.7,111906.0,79.834,79.9616,79.8249,79.9251,111906.0
2020-06-22 15:55:00,87.7,87.94,87.7,87.83,105113.0,79.9251,80.1438,79.9251,80.0436,105113.0
2020-06-23 09:30:00,88.97,89.29,88.62,88.88,23133.0,81.0825,81.3741,80.7635,81.0005,23133.0
2020-06-23 09:35:00,88.75,88.75,88.48,88.61,13112.0,80.882,80.882,80.636,80.7544,13112.0
2020-06-23 09:40:00,88.66,88.8,88.57,88.67,10462.0,80.8,80.9276,80.718,80.8091,10462.0
2020-06-23 09:45:00,88.62,88.62,88.28,88.28,8096.0,80.7635,80.7635,80.4537,80.4537,8096.0
2020-06-23 09:50:00,88.31,88.36,88.18,88.19,13110.0,80.481,80.5266,80.3625,80.3717,13110.0
2020-06-23 09:55:00,88.22,88.3,88.08,88.27,17016.0,80.399,80.4719,80.2714,80.4446,17016.0
2020-06-23 10:00:00,88.27,88.34,88.09,88.2,10139.0,80.4446,80.5084,80.2805,80.3808,10139.0
2020-06-23 10:05:00,88.19,88.33,88.13,88.26,11435.0,80.3717,80.4993,80.317,80.4355,11435.0
2020-06-23 10:10:00,88.28,88.33,88.17,88.32,10528.0,80.4537,80.4993,80.3534,80.4901,10528.0
2020-06-23 10:15:00,88.34,88.38,88.27,88.29,16376.0,80.5084,80.5448,80.4446,80.4628,16376.0
2020-06-23 10:20:00,88.3,88.45,88.25,88.38,19582.0,80.4719,80.6086,80.4263,80.5448,19582.0
2020-06-23 10:25:00,88.38,88.38,88.17,88.2,10743.0,80.5448,80.5448,80.3534,80.3808,10743.0
2020-06-23 10:30:00,88.2,88.21,88.09,88.1,10200.0,80.3808,80.3899,80.2805,80.2896,10200.0
2020-06-23 10:35:00,88.06,88.07,87.94,87.95,8954.0,80.2532,80.2623,80.1438,80.1529,8954.0
2020-06-23 10:40:00,87.92,88.01,87.82,87.83,14578.0,80.1256,80.2076,80.0345,80.0436,14578.0
2020-06-23 10:45:00,87.87,87.96,87.72,87.91,11679.0,80.08,80.1621,79.9433,80.1165,11679.0
2020-06-23 10:50:00,87.91,88.02,87.9,87.93,14357.0,80.1165,80.2167,80.1074,80.1347,14357.0
2020-06-23 10:55:00,87.9,88.02,87.85,88.01,11480.0,80.1074,80.2167,80.0618,80.2076,11480.0
2020-06-23 11:00:00,88.0,88.11,87.94,88.06,29381.0,80.1985,80.2988,80.1438,80.2532,29381.0
2020-06-23 11:05:00,88.06,88.14,88.01,88.14,6648.0,80.2532,80.3261,80.2076,80.3261,6648.0
2020-06-23 11:10:00,88.14,88.23,88.12,88.17,19557.0,80.3261,80.4081,80.3079,80.3534,19557.0
2020-06-23 11:15:00,88.14,88.17,87.98,88.02,12318.0,80.3261,80.3534,80.1803,80.2167,12318.0
2020-06-23 11:20:00,88.0,88.16,87.97,88.11,17334.0,80.1985,80.3443,80.1712,80.2988,17334.0
2020-06-23 11:25:00,88.11,88.14,88.07,88.09,14590.0,80.2988,80.3261,80.2623,80.2805,14590.0
2020-06-23 11:30:00,88.11,88.17,88.06,88.09,11363.0,80.2988,80.3534,80.2532,80.2805,11363.0
2020-06-23 11:35:00,88.12,88.12,88.05,88.09,9556.0,80.3079,80.3079,80.2441,80.2805,9556.0
2020-06-23 11:40:00,88.09,88.26,88.09,88.21,18127.0,80.2805,80.4355,80.2805,80.3899,18127.0
2020-06-23 11:45:00,88.23,88.23,88.14,88.15,11612.0,80.4081,80.4081,80.3261,80.3352,11612.0
2020-06-23 11:50:00,88.17,88.3,88.14,88.3,13867.0,80.3534,80.4719,80.3261,80.4719,13867.0
2020-06-23 11:55:00,88.34,88.47,88.34,88.46,9459.0,80.5084,80.6268,80.5084,80.6177,9459.0
2020-06-23 12:00:00,88.47,88.5,88.4,88.42,8986.0,80.6268,80.6542,80.563,80.5813,8986.0
2020-06-23 12:05:00,88.43,88.47,88.32,88.32,7689.0,80.5904,80.6268,80.4901,80.4901,7689.0
2020-06-23 12:10:00,88.32,88.36,88.31,88.32,9136.0,80.4901,80.5266,80.481,80.4901,9136.0
2020-06-23 12:15:00,88.32,88.44,88.31,88.42,11665.0,80.4901,80.5995,80.481,80.5813,11665.0
2020-06-23 12:20:00,88.41,88.46,88.32,88.46,92247.0,80.5722,80.6177,80.4901,80.6177,92247.0
2020-06-23 12:25:00,88.45,88.69,88.45,88.51,8242.0,80.6086,80.8273,80.6086,80.6633,8242.0
2020-06-23 12:30:00,88.53,88.56,88.49,88.51,3974.0,80.6815,80.7089,80.6451,80.6633,3974.0
2020-06-23 12:35:00,88.54,88.71,88.53,88.61,8206.0,80.6906,80.8456,80.6815,80.7544,8206.0
2020-06-23 12:40:00,88.64,88.65,88.52,88.52,6301.0,80.7818,80.7909,80.6724,80.6724,6301.0
2020-06-23 12:45:00,88.52,88.62,88.52,88.6,8820.0,80.6724,80.7635,80.6724,80.7453,8820.0
2020-06-23 12:50:00,88.59,88.6,88.47,88.49,3858.0,80.7362,80.7453,80.6268,80.6451,3858.0
2020-06-23 12:55:00,88.49,88.58,88.49,88.5,2338.0,80.6451,80.7271,80.6451,80.6542,2338.0
2020-06-23 13:00:00,88.51,88.54,88.45,88.48,4344.0,80.6633,80.6906,80.6086,80.636,4344.0
2020-06-23 13:05:00,88.45,88.59,88.43,88.59,3698.0,80.6086,80.7362,80.5904,80.7362,3698.0
2020-06-23 13:10:00,88.57,88.6,88.52,88.59,4940.0,80.718,80.7453,80.6724,80.7362,4940.0
2020-06-23 13:15:00,88.56,88.6,88.54,88.59,5445.0,80.7089,80.7453,80.6906,80.7362,5445.0
2020-06-23 13:20:00,88.59,88.73,88.59,88.72,7142.0,80.7362,80.8638,80.7362,80.8547,7142.0
2020-06-23 13:25:00,88.78,88.78,88.63,88.7,14533.0,80.9094,80.9094,80.7727,80.8364,14533.0
2020-06-23 13:30:00,88.72,88.72,88.63,88.64,12373.0,80.8547,80.8547,80.7727,80.7818,12373.0
2020-06-23 13:35:00,88.65,88.73,88.64,88.71,38644.0,80.7909,80.8638,80.7818,80.8456,38644.0
2020-06-23 13:40:00,88.71,88.76,88.62,88.62,25539.0,80.8456,80.8911,80.7635,80.7635,25539.0
2020-06-23 13:45:00,88.64,88.7,88.59,88.59,10303.0,80.7818,80.8364,80.7362,80.7362,10303.0
2020-06-23 13:50:00,88.61,88.63,88.47,88.51,15551.0,80.7544,80.7727,80.6268,80.6633,15551.0
2020-06-23 13:55:00,88.51,88.53,88.39,88.5,7685.0,80.6633,80.6815,80.5539,80.6542,7685.0
2020-06-23 14:00:00,88.52,88.52,88.32,88.36,30404.0,80.6724,80.6724,80.4901,80.5266,30404.0
2020-06-23 14:05:00,88.33,88.46,88.31,88.43,6183.0,80.4993,80.6177,80.481,80.5904,6183.0
2020-06-23 14:10:00,88.46,88.52,88.37,88.5,17734.0,80.6177,80.6724,80.5357,80.6542,17734.0
2020-06-23 14:15:00,88.52,88.61,88.43,88.45,17794.0,80.6724,80.7544,80.5904,80.6086,17794.0
2020-06-23 14:20:00,88.47,88.5,88.42,88.48,10102.0,80.6268,80.6542,80.5813,80.636,10102.0
2020-06-23 14:25:00,88.49,88.53,88.45,88.52,5646.0,80.6451,80.6815,80.6086,80.6724,5646.0
2020-06-23 14:30:00,88.51,88.54,88.51,88.53,4656.0,80.6633,80.6906,80.6633,80.6815,4656.0
2020-06-23 14:35:00,88.54,88.56,88.5,88.52,6038.0,80.6906,80.7089,80.6542,80.6724,6038.0
2020-06-23 14:40:00,88.52,88.57,88.41,88.46,11075.0,80.6724,80.718,80.5722,80.6177,11075.0
2020-06-23 14:45:00,88.46,88.48,88.28,88.32,7589.0,80.6177,80.636,80.4537,80.4901,7589.0
2020-06-23 14:50:00,88.34,88.39,88.3,88.35,6880.0,80.5084,80.5539,80.4719,80.5175,6880.0
2020-06-23 14:55:00,88.34,88.38,88.24,88.36,7925.0,80.5084,80.5448,80.4172,80.5266,7925.0
2020-06-23 15:00:00,88.35,88.35,88.23,88.28,8979.0,80.5175,80.5175,80.4081,80.4537,8979.0
2020-06-23 15:05:00,88.28,88.32,88.21,88.26,11133.0,80.4537,80.4901,80.3899,80.4355,11133.0
2020-06-23 15:10:00,88.28,88.33,88.18,88.29,13067.0,80.4537,80.4993,80.3625,80.4628,13067.0
2020-06-23 15:15:00,88.3,88.4,88.27,88.29,16451.0,80.4719,80.563,80.4446,80.4628,16451.0
2020-06-23 15:20:00,88.28,88.29,88.09,88.11,14516.0,80.4537,80.4628,80.2805,80.2988,14516.0
2020-06-23 15:25:00,88.11,88.13,88.01,88.01,25606.0,80.2988,80.317,80.2076,80.2076,25606.0
2020-06-23 15:30:00,88.04,88.04,87.9,87.96,21906.0,80.235,80.235,80.1074,80.1621,21906.0
2020-06-23 15:35:00,87.96,88.03,87.96,88.02,15298.0,80.1621,80.2258,80.1621,80.2167,15298.0
2020-06-23 15:40:00,88.02,88.04,87.93,88.04,24278.0,80.2167,80.235,80.1347,80.235,24278.0
2020-06-23 15:45:00,88.04,88.08,87.95,87.98,40120.0,80.235,80.2714,80.1529,80.1803,40120.0
2020-06-23 15:50:00,87.97,88.01,87.82,87.98,51937.0,80.1712,80.2076,80.0345,80.1803,51937.0
2020-06-23 15:55:00,88.0,88.03,87.91,87.95,115287.0,80.1985,80.2258,80.1165,80.1529,115287.0
2020-06-24 09:30:00,87.44,87.44,86.86,87.35,46850.0,79.6882,79.6882,79.1596,79.6061,46850.0
2020-06-24 09:35:00,87.25,87.54,87.24,87.43,19774.0,79.515,79.7793,79.5059,79.679,19774.0
2020-06-24 09:40:00,87.43,87.53,87.34,87.45,21548.0,79.679,79.7702,79.597,79.6973,21548.0
2020-06-24 09:45:00,87.42,87.5,87.34,87.34,18351.0,79.6699,79.7428,79.597,79.597,18351.0
2020-06-24 09:50:00,87.4,87.45,87.26,87.33,14785.0,79.6517,79.6973,79.5241,79.5879,14785.0
2020-06-24 09:55:00,87.34,87.34,86.96,87.04,28028.0,79.597,79.597,79.2507,79.3236,28028.0
2020-06-24 10:00:00,87.06,87.17,86.7,86.73,19102.0,79.3418,79.4421,79.0138,79.0411,19102.0
2020-06-24 10:05:00,86.76,86.94,86.73,86.78,10074.0,79.0684,79.2325,79.0411,79.0867,10074.0
2020-06-24 10:10:00,86.77,87.05,86.66,87.02,13872.0,79.0776,79.3327,78.9773,79.3054,13872.0
2020-06-24 10:15:00,87.02,87.02,86.64,86.82,15276.0,79.3054,79.3054,78.9591,79.1231,15276.0
2020-06-24 10:20:00,86.83,86.83,86.65,86.75,25657.0,79.1322,79.1322,78.9682,79.0593,25657.0
2020-06-24 10:25:00,86.75,86.8,86.61,86.64,19947.0,79.0593,79.1049,78.9317,78.9591,19947.0
2020-06-24 10:30:00,86.62,86.82,86.59,86.63,23038.0,78.9408,79.1231,78.9135,78.95,23038.0
2020-06-24 10:35:00,86.63,86.71,86.51,86.52,17334.0,78.95,79.0229,78.8406,78.8497,17334.0
2020-06-24 10:40:00,86.52,86.69,86.43,86.68,18470.0,78.8497,79.0046,78.7677,78.9955,18470.0
2020-06-24 10:45:00,86.69,86.72,86.51,86.54,18470.0,79.0046,79.032,78.8406,78.8679,18470.0
2020-06-24 10:50:00,86.56,86.67,86.42,86.42,38077.0,78.8862,78.9864,78.7586,78.7586,38077.0
2020-06-24 10:55:00,86.4,86.51,86.37,86.38,15205.0,78.7404,78.8406,78.713,78.7221,15205.0
2020-06-24 11:00:00,86.38,86.43,86.29,86.37,44196.0,78.7221,78.7677,78.6401,78.713,44196.0
2020-06-24 11:05:00,86.35,86.39,86.06,86.06,21451.0,78.6948,78.7312,78.4305,78.4305,21451.0
2020-06-24 11:10:00,86.04,86.12,85.96,85.98,56307.0,78.4123,78.4852,78.3394,78.3576,56307.0
2020-06-24 11:15:00,85.96,85.99,85.55,85.56,24994.0,78.3394,78.3667,77.9657,77.9748,24994.0
2020-06-24 11:20:00,85.56,85.66,85.52,85.63,21382.0,77.9748,78.066,77.9384,78.0386,21382.0
2020-06-24 11:25:00,85.64,85.84,85.63,85.7,29817.0,78.0477,78.23,78.0386,78.1024,29817.0
2020-06-24 11:30:00,85.72,85.74,85.48,85.56,19130.0,78.1206,78.1389,77.9019,77.9748,19130.0
2020-06-24 11:35:00,85.55,85.57,85.29,85.29,16012.0,77.9657,77.9839,77.7288,77.7288,16012.0
2020-06-24 11:40:00,85.29,85.37,85.04,85.12,25097.0,77.7288,77.8017,77.5009,77.5738,25097.0
2020-06-24 11:45:00,85.11,85.28,84.95,84.97,45273.0,77.5647,77.7196,77.4189,77.4371,45273.0
2020-06-24 11:50:00,84.98,85.07,84.95,85.05,24131.0,77.4462,77.5283,77.4189,77.51,24131.0
2020-06-24 11:55:00,85.04,85.41,85.0,85.36,19146.0,77.5009,77.8381,77.4645,77.7926,19146.0
2020-06-24 12:00:00,85.32,85.68,85.27,85.63,11167.0,77.7561,78.0842,77.7105,78.0386,11167.0
2020-06-24 12:05:00,85.63,85.78,85.6,85.66,11753.0,78.0386,78.1753,78.0113,78.066,11753.0
2020-06-24 12:10:00,85.64,85.69,85.53,85.68,7954.0,78.0477,78.0933,77.9475,78.0842,7954.0
2020-06-24 12:15:00,85.7,85.91,85.7,85.89,8689.0,78.1024,78.2938,78.1024,78.2756,8689.0
2020-06-24 12:20:00,85.87,86.02,85.85,85.9,65769.0,78.2573,78.394,78.2391,78.2847,65769.0
2020-06-24 12:25:00,85.89,85.91,85.74,85.77,17212.0,78.2756,78.2938,78.1389,78.1662,17212.0
2020-06-24 12:30:00,85.77,85.87,85.71,85.83,14148.0,78.1662,78.2573,78.1115,78.2209,14148.0
2020-06-24 12:35:00,85.83,85.85,85.76,85.83,9329.0,78.2209,78.2391,78.1571,78.2209,9329.0
2020-06-24 12:40:00,85.83,86.29,85.82,86.26,8454.0,78.2209,78.6401,78.2118,78.6128,8454.0
2020-06-24 12:45:00,86.26,86.4,86.25,86.25,19812.0,78.6128,78.7404,78.6036,78.6036,19812.0
2020-06-24 12:50:00,86.29,86.37,86.23,86.37,12350.0,78.6401,78.713,78.5854,78.713,12350.0
2020-06-24 12:55:00,86.4,86.57,86.4,86.55,16372.0,78.7404,78.8953,78.7404,78.8771,16372.0
2020-06-24 13:00:00,86.5,86.72,86.49,86.62,8434.0,78.8315,79.032,78.8224,78.9408,8434.0
2020-06-24 13:05:00,86.62,86.74,86.55,86.62,18197.0,78.9408,79.0502,78.8771,78.9408,18197.0
2020-06-24 13:10:00,86.64,86.65,86.53,86.54,13454.0,78.9591,78.9682,78.8588,78.8679,13454.0
2020-06-24 13:15:00,86.54,86.8,86.51,86.67,14816.0,78.8679,79.1049,78.8406,78.9864,14816.0
2020-06-24 13:20:00,86.66,86.66,86.49,86.49,15027.0,78.9773,78.9773,78.8224,78.8224,15027.0
2020-06-24 13:25:00,86.46,86.51,86.3,86.38,15150.0,78.795,78.8406,78.6492,78.7221,15150.0
2020-06-24 13:30:00,86.35,86.35,86.18,86.18,39077.0,78.6948,78.6948,78.5399,78.5399,39077.0
2020-06-24 13:35:00,86.15,86.27,86.12,86.18,15053.0,78.5125,78.6219,78.4852,78.5399,15053.0
2020-06-24 13:40:00,86.17,86.2,86.1,86.13,9795.0,78.5307,78.5581,78.4669,78.4943,9795.0
2020-06-24 13:45:00,86.15,86.25,86.02,86.25,12089.0,78.5125,78.6036,78.394,78.6036,12089.0
2020-06-24 13:50:00,86.23,86.37,86.16,86.37,9854.0,78.5854,78.713,78.5216,78.713,9854.0
2020-06-24 13:55:00,86.33,86.38,86.22,86.31,10947.0,78.6766,78.7221,78.5763,78.6583,10947.0
2020-06-24 14:00:00,86.37,86.47,86.16,86.36,13783.0,78.713,78.8041,78.5216,78.7039,13783.0
2020-06-24 14:05:00,86.36,86.62,86.3,86.62,13284.0,78.7039,78.9408,78.6492,78.9408,13284.0
2020-06-24 14:10:00,86.64,86.64,86.37,86.45,10221.0,78.9591,78.9591,78.713,78.7859,10221.0
2020-06-24 14:15:00,86.48,86.75,86.46,86.66,18597.0,78.8133,79.0593,78.795,78.9773,18597.0
2020-06-24 14:20:00,86.68,86.74,86.6,86.61,13536.0,78.9955,79.0502,78.9226,78.9317,13536.0
2020-06-24 14:25:00,86.64,86.88,86.62,86.79,13152.0,78.9591,79.1778,78.9408,79.0958,13152.0
2020-06-24 14:30:00,86.79,86.88,86.73,86.77,11151.0,79.0958,79.1778,79.0411,79.0776,11151.0
2020-06-24 14:35:00,86.81,86.81,86.6,86.64,13475.0,79.114,79.114,78.9226,78.9591,13475.0
2020-06-24 14:40:00,86.62,86.73,86.4,86.41,9406.0,78.9408,79.0411,78.7404,78.7495,9406.0
2020-06-24 14:45:00,86.44,86.63,86.42,86.56,8688.0,78.7768,78.95,78.7586,78.8862,8688.0
2020-06-24 14:50:00,86.58,86.6,86.41,86.41,9152.0,78.9044,78.9226,78.7495,78.7495,9152.0
2020-06-24 14:55:00,86.44,86.58,86.42,86.5,7633.0,78.7768,78.9044,78.7586,78.8315,7633.0
2020-06-24 15:00:00,86.51,86.8,86.51,86.8,10339.0,78.8406,79.1049,78.8406,79.1049,10339.0
2020-06-24 15:05:00,86.81,86.88,86.76,86.85,20579.0,79.114,79.1778,79.0684,79.1505,20579.0
2020-06-24 15:10:00,86.88,87.19,86.76,87.15,17327.0,79.1778,79.4603,79.0684,79.4239,17327.0
2020-06-24 15:15:00,87.17,87.3,87.06,87.28,17120.0,79.4421,79.5606,79.3418,79.5423,17120.0
2020-06-24 15:20:00,87.29,87.33,87.11,87.11,14067.0,79.5515,79.5879,79.3874,79.3874,14067.0
2020-06-24 15:25:00,87.12,87.14,86.97,87.0,33020.0,79.3965,79.4147,79.2598,79.2872,33020.0
2020-06-24 15:30:00,87.04,87.09,86.9,87.0,26341.0,79.3236,79.3692,79.196,79.2872,26341.0
2020-06-24 15:35:00,86.98,87.04,86.93,87.0,72342.0,79.2689,79.3236,79.2234,79.2872,72342.0
2020-06-24 15:40:00,87.01,87.24,86.99,87.22,68291.0,79.2963,79.5059,79.278,79.4877,68291.0
2020-06-24 15:45:00,87.21,87.25,87.08,87.09,72967.0,79.4785,79.515,79.3601,79.3692,72967.0
2020-06-24 15:50:00,87.09,87.14,86.67,86.82,80711.0,79.3692,79.4147,78.9864,79.1231,80711.0
2020-06-24 15:55:00,86.83,86.91,86.48,86.55,252780.0,79.1322,79.2051,78.8133,78.8771,252780.0
2020-06-25 09:30:00,86.32,86.68,86.01,86.23,24684.0,78.6674,78.9955,78.3849,78.5854,24684.0
2020-06-25 09:35:00,86.26,86.28,86.0,86.01,10791.0,78.6128,78.631,78.3758,78.3849,10791.0
2020-06-25 09:40:00,86.01,86.05,85.52,85.66,13226.0,78.3849,78.4214,77.9384,78.066,13226.0
2020-06-25 09:45:00,85.75,85.79,85.53,85.61,11613.0,78.148,78.1844,77.9475,78.0204,11613.0
2020-06-25 09:50:00,85.59,85.96,85.5,85.9,14242.0,78.0022,78.3394,77.9201,78.2847,14242.0
2020-06-25 09:55:00,85.84,85.97,85.78,85.79,11337.0,78.23,78.3485,78.1753,78.1844,11337.0
2020-06-25 10:00:00,85.77,86.04,85.74,86.0,4547.0,78.1662,78.4123,78.1389,78.3758,4547.0
2020-06-25 10:05:00,85.96,86.0,85.59,85.59,4809.0,78.3394,78.3758,78.0022,78.0022,4809.0
2020-06-25 10:10:00,85.7,86.03,85.66,86.0,5501.0,78.1024,78.4032,78.066,78.3758,5501.0
2020-06-25 10:15:00,85.96,85.97,85.77,85.88,5507.0,78.3394,78.3485,78.1662,78.2665,5507.0
2020-06-25 10:20:00,85.89,86.24,85.89,86.13,8057.0,78.2756,78.5945,78.2756,78.4943,8057.0
2020-06-25 10:25:00,86.07,86.17,85.94,85.94,4078.0,78.4396,78.5307,78.3211,78.3211,4078.0
2020-06-25 10:30:00,85.94,86.04,85.75,85.79,5723.0,78.3211,78.4123,78.148,78.1844,5723.0
2020-06-25 10:35:00,85.82,85.82,85.43,85.49,6839.0,78.2118,78.2118,77.8563,77.911,6839.0
2020-06-25 10:40:00,85.53,85.57,85.36,85.42,5914.0,77.9475,77.9839,77.7926,77.8472,5914.0
2020-06-25 10:45:00,85.37,85.49,85.21,85.28,9297.0,77.8017,77.911,77.6558,77.7196,9297.0
2020-06-25 10:50:00,85.28,85.41,85.16,85.26,6077.0,77.7196,77.8381,77.6103,77.7014,6077.0
2020-06-25 10:55:00,85.19,85.31,85.09,85.25,11676.0,77.6376,77.747,77.5465,77.6923,11676.0
2020-06-25 11:00:00,85.15,85.21,85.0,85.07,6101.0,77.6012,77.6558,77.4645,77.5283,6101.0
2020-06-25 11:05:00,85.04,85.22,85.01,85.14,12909.0,77.5009,77.665,77.4736,77.5921,12909.0
2020-06-25 11:10:00,85.17,85.32,85.03,85.3,6240.0,77.6194,77.7561,77.4918,77.7379,6240.0
2020-06-25 11:15:00,85.23,85.51,85.15,85.44,7711.0,77.6741,77.9293,77.6012,77.8655,7711.0
2020-06-25 11:20:00,85.38,85.39,85.21,85.21,4303.0,77.8108,77.8199,77.6558,77.6558,4303.0
2020-06-25 11:25:00,85.26,85.26,85.06,85.07,6727.0,77.7014,77.7014,77.5191,77.5283,6727.0
2020-06-25 11:30:00,85.08,85.34,84.94,84.94,24914.0,77.5374,77.7743,77.4098,77.4098,24914.0
2020-06-25 11:35:00,84.96,85.08,84.85,85.04,10817.0,77.428,77.5374,77.3278,77.5009,10817.0
2020-06-25 11:40:00,85.02,85.12,84.85,85.08,12110.0,77.4827,77.5738,77.3278,77.5374,12110.0
2020-06-25 11:45:00,85.08,85.18,85.02,85.13,8750.0,77.5374,77.6285,77.4827,77.5829,8750.0
2020-06-25 11:50:00,85.14,85.22,85.02,85.09,9495.0,77.5921,77.665,77.4827,77.5465,9495.0
2020-06-25 11:55:00,85.09,85.19,85.04,85.06,7811.0,77.5465,77.6376,77.5009,77.5191,7811.0
2020-06-25 12:00:00,85.08,85.3,85.07,85.08,14083.0,77.5374,77.7379,77.5283,77.5374,14083.0
2020-06-25 12:05:00,85.09,85.16,85.06,85.09,31037.0,77.5465,77.6103,77.5191,77.5465,31037.0
2020-06-25 12:10:00,85.11,85.21,85.09,85.18,37519.0,77.5647,77.6558,77.5465,77.6285,37519.0
2020-06-25 12:15:00,85.2,85.42,85.18,85.38,30526.0,77.6467,77.8472,77.6285,77.8108,30526.0
2020-06-25 12:20:00,85.4,85.43,85.23,85.23,27378.0,77.829,77.8563,77.6741,77.6741,27378.0
2020-06-25 12:25:00,85.23,85.29,85.1,85.24,39662.0,77.6741,77.7288,77.5556,77.6832,39662.0
2020-06-25 12:30:00,85.26,85.39,85.26,85.39,5046.0,77.7014,77.8199,77.7014,77.8199,5046.0
2020-06-25 12:35:00,85.4,85.63,85.36,85.52,5841.0,77.829,78.0386,77.7926,77.9384,5841.0
2020-06-25 12:40:00,85.51,85.66,85.51,85.59,3784.0,77.9293,78.066,77.9293,78.0022,3784.0
2020-06-25 12:45:00,85.59,85.65,85.52,85.53,5021.0,78.0022,78.0568,77.9384,77.9475,5021.0
2020-06-25 12:50:00,85.49,85.56,85.45,85.56,3800.0,77.911,77.9748,77.8746,77.9748,3800.0
2020-06-25 12:55:00,85.54,85.57,85.5,85.53,4386.0,77.9566,77.9839,77.9201,77.9475,4386.0
2020-06-25 13:00:00,85.5,85.5,85.32,85.38,6520.0,77.9201,77.9201,77.7561,77.8108,6520.0
2020-06-25 13:05:00,85.39,85.49,85.39,85.46,6142.0,77.8199,77.911,77.8199,77.8837,6142.0
2020-06-25 13:10:00,85.46,85.49,85.43,85.49,4200.0,77.8837,77.911,77.8563,77.911,4200.0
2020-06-25 13:15:00,85.48,85.54,85.43,85.44,4550.0,77.9019,77.9566,77.8563,77.8655,4550.0
2020-06-25 13:20:00,85.42,85.47,85.34,85.34,6362.0,77.8472,77.8928,77.7743,77.7743,6362.0
2020-06-25 13:25:00,85.31,85.4,85.31,85.38,4900.0,77.747,77.829,77.747,77.8108,4900.0
2020-06-25 13:30:00,85.35,85.37,85.19,85.26,6900.0,77.7834,77.8017,77.6376,77.7014,6900.0
2020-06-25 13:35:00,85.27,85.33,85.23,85.3,7043.0,77.7105,77.7652,77.6741,77.7379,7043.0
2020-06-25 13:40:00,85.3,85.3,85.16,85.17,3702.0,77.7379,77.7379,77.6103,77.6194,3702.0
2020-06-25 13:45:00,85.16,85.26,85.16,85.23,6361.0,77.6103,77.7014,77.6103,77.6741,6361.0
2020-06-25 13:50:00,85.23,85.24,85.1,85.15,10252.0,77.6741,77.6832,77.5556,77.6012,10252.0
2020-06-25 13:55:00,85.16,85.19,85.09,85.13,8098.0,77.6103,77.6376,77.5465,77.5829,8098.0
2020-06-25 14:00:00,85.15,85.21,85.12,85.19,13080.0,77.6012,77.6558,77.5738,77.6376,13080.0
2020-06-25 14:05:00,85.18,85.23,85.16,85.17,9110.0,77.6285,77.6741,77.6103,77.6194,9110.0
2020-06-25 14:10:00,85.15,85.18,85.06,85.17,9312.0,77.6012,77.6285,77.5191,77.6194,9312.0
2020-06-25 14:15:00,85.17,85.3,85.16,85.29,8597.0,77.6194,77.7379,77.6103,77.7288,8597.0
2020-06-25 14:20:00,85.29,85.29,85.08,85.14,37637.0,77.7288,77.7288,77.5374,77.5921,37637.0
2020-06-25 14:25:00,85.14,85.17,85.03,85.08,9900.0,77.5921,77.6194,77.4918,77.5374,9900.0
2020-06-25 14:30:00,85.07,85.1,84.99,85.01,27749.0,77.5283,77.5556,77.4554,77.4736,27749.0
2020-06-25 14:35:00,85.01,85.07,84.96,85.06,10339.0,77.4736,77.5283,77.428,77.5191,10339.0
2020-06-25 14:40:00,85.06,85.16,85.01,85.06,8320.0,77.5191,77.6103,77.4736,77.5191,8320.0
2020-06-25 14:45:00,85.06,85.09,85.02,85.04,6571.0,77.5191,77.5465,77.4827,77.5009,6571.0
2020-06-25 14:50:00,85.02,85.09,84.97,85.07,6686.0,77.4827,77.5465,77.4371,77.5283,6686.0
2020-06-25 14:55:00,85.05,85.18,85.04,85.16,6423.0,77.51,77.6285,77.5009,77.6103,6423.0
2020-06-25 15:00:00,85.13,85.4,85.1,85.38,9842.0,77.5829,77.829,77.5556,77.8108,9842.0
2020-06-25 15:05:00,85.39,85.66,85.38,85.55,16351.0,77.8199,78.066,77.8108,77.9657,16351.0
2020-06-25 15:10:00,85.58,85.62,85.49,85.57,7604.0,77.993,78.0295,77.911,77.9839,7604.0
2020-06-25 15:15:00,85.56,85.71,85.56,85.65,47056.0,77.9748,78.1115,77.9748,78.0568,47056.0
2020-06-25 15:20:00,85.63,85.72,85.57,85.68,8221.0,78.0386,78.1206,77.9839,78.0842,8221.0
2020-06-25 15:25:00,85.68,85.86,85.65,85.78,12337.0,78.0842,78.2482,78.0568,78.1753,12337.0
2020-06-25 15:30:00,85.77,86.09,85.68,86.07,23728.0,78.1662,78.4578,78.0842,78.4396,23728.0
2020-06-25 15:35:00,86.08,86.15,85.96,85.97,28148.0,78.4487,78.5125,78.3394,78.3485,28148.0
2020-06-25 15:40:00,85.96,86.1,85.95,86.05,21377.0,78.3394,78.4669,78.3302,78.4214,21377.0
2020-06-25 15:45:00,86.04,86.09,85.73,85.74,24437.0,78.4123,78.4578,78.1297,78.1389,24437.0
2020-06-25 15:50:00,85.8,86.1,85.73,86.1,44670.0,78.1935,78.4669,78.1297,78.4669,44670.0
2020-06-25 15:55:00,86.08,86.11,85.8,85.96,98909.0,78.4487,78.4761,78.1935,78.3394,98909.0
2020-06-26 09:30:00,85.8,86.13,85.62,86.09,18722.0,78.1935,78.4943,78.0295,78.4578,18722.0
2020-06-26 09:35:00,86.03,86.47,86.03,86.26,14043.0,78.4032,78.8041,78.4032,78.6128,14043.0
2020-06-26 09:40:00,86.11,86.28,86.04,86.05,5303.0,78.4761,78.631,78.4123,78.4214,5303.0
2020-06-26 09:45:00,85.99,86.05,85.8,85.8,7764.0,78.3667,78.4214,78.1935,78.1935,7764.0
2020-06-26 09:50:00,85.81,85.89,85.54,85.69,9032.0,78.2027,78.2756,77.9566,78.0933,9032.0
2020-06-26 09:55:00,85.61,85.61,85.32,85.41,14204.0,78.0204,78.0204,77.7561,77.8381,14204.0
2020-06-26 10:00:00,85.42,85.47,85.23,85.26,6243.0,77.8472,77.8928,77.6741,77.7014,6243.0
2020-06-26 10:05:00,85.21,85.41,85.21,85.32,6631.0,77.6558,77.8381,77.6558,77.7561,6631.0
2020-06-26 10:10:00,85.32,85.36,85.19,85.31,7824.0,77.7561,77.7926,77.6376,77.747,7824.0
2020-06-26 10:15:00,85.21,85.25,84.97,84.97,8414.0,77.6558,77.6923,77.4371,77.4371,8414.0
2020-06-26 10:20:00,84.99,85.02,84.86,84.97,7753.0,77.4554,77.4827,77.3369,77.4371,7753.0
2020-06-26 10:25:00,85.08,85.17,84.83,85.17,9252.0,77.5374,77.6194,77.3095,77.6194,9252.0
2020-06-26 10:30:00,85.14,85.14,84.82,84.92,14937.0,77.5921,77.5921,77.3004,77.3916,14937.0
2020-06-26 10:35:00,84.87,84.97,84.54,84.54,23116.0,77.346,77.4371,77.0452,77.0452,23116.0
2020-06-26 10:40:00,84.54,84.79,84.49,84.79,15272.0,77.0452,77.2731,76.9997,77.2731,15272.0
2020-06-26 10:45:00,84.75,84.91,84.69,84.71,6975.0,77.2366,77.3824,77.1819,77.2002,6975.0
2020-06-26 10:50:00,84.73,85.08,84.58,84.85,10103.0,77.2184,77.5374,77.0817,77.3278,10103.0
2020-06-26 10:55:00,84.83,84.95,84.7,84.8,7046.0,77.3095,77.4189,77.1911,77.2822,7046.0
2020-06-26 11:00:00,84.83,84.96,84.81,84.86,20501.0,77.3095,77.428,77.2913,77.3369,20501.0
2020-06-26 11:05:00,84.86,85.0,84.8,84.85,8597.0,77.3369,77.4645,77.2822,77.3278,8597.0
2020-06-26 11:10:00,84.85,84.88,84.72,84.82,7289.0,77.3278,77.3551,77.2093,77.3004,7289.0
2020-06-26 11:15:00,84.84,84.86,84.54,84.63,18089.0,77.3187,77.3369,77.0452,77.1273,18089.0
2020-06-26 11:20:00,84.65,84.75,84.52,84.68,7098.0,77.1455,77.2366,77.027,77.1728,7098.0
2020-06-26 11:25:00,84.68,84.77,84.63,84.69,6810.0,77.1728,77.2549,77.1273,77.1819,6810.0
2020-06-26 11:30:00,84.73,84.77,84.53,84.56,5618.0,77.2184,77.2549,77.0361,77.0635,5618.0
2020-06-26 11:35:00,84.61,84.85,84.55,84.82,4627.0,77.109,77.3278,77.0544,77.3004,4627.0
2020-06-26 11:40:00,84.77,84.78,84.59,84.59,5692.0,77.2549,77.264,77.0908,77.0908,5692.0
2020-06-26 11:45:00,84.59,84.59,84.38,84.53,18560.0,77.0908,77.0908,76.8994,77.0361,18560.0
2020-06-26 11:50:00,84.56,84.58,84.48,84.48,6932.0,77.0635,77.0817,76.9906,76.9906,6932.0
2020-06-26 11:55:00,84.46,84.71,84.46,84.64,5022.0,76.9723,77.2002,76.9723,77.1364,5022.0
2020-06-26 12:00:00,84.65,84.65,84.41,84.42,6323.0,77.1455,77.1455,76.9268,76.9359,6323.0
2020-06-26 12:05:00,84.46,84.49,84.4,84.46,5686.0,76.9723,76.9997,76.9177,76.9723,5686.0
2020-06-26 12:10:00,84.47,84.51,84.38,84.44,6109.0,76.9815,77.0179,76.8994,76.9541,6109.0
2020-06-26 12:15:00,84.44,84.54,84.43,84.46,22414.0,76.9541,77.0452,76.945,76.9723,22414.0
2020-06-26 12:20:00,84.47,84.62,84.28,84.62,9383.0,76.9815,77.1182,76.8083,77.1182,9383.0
2020-06-26 12:25:00,84.59,84.69,84.58,84.63,4144.0,77.0908,77.1819,77.0817,77.1273,4144.0
2020-06-26 12:30:00,84.64,84.7,84.56,84.69,5614.0,77.1364,77.1911,77.0635,77.1819,5614.0
2020-06-26 12:35:00,84.72,84.77,84.6,84.77,6267.0,77.2093,77.2549,77.0999,77.2549,6267.0
2020-06-26 12:40:00,84.72,84.72,84.59,84.65,6613.0,77.2093,77.2093,77.0908,77.1455,6613.0
2020-06-26 12:45:00,84.59,84.76,84.5,84.69,11505.0,77.0908,77.2457,77.0088,77.1819,11505.0
2020-06-26 12:50:00,84.64,84.79,84.57,84.75,7666.0,77.1364,77.2731,77.0726,77.2366,7666.0
2020-06-26 12:55:00,84.75,84.83,84.66,84.83,5099.0,77.2366,77.3095,77.1546,77.3095,5099.0
2020-06-26 13:00:00,84.81,84.95,84.71,84.95,8932.0,77.2913,77.4189,77.2002,77.4189,8932.0
2020-06-26 13:05:00,84.96,85.12,84.94,85.09,9407.0,77.428,77.5738,77.4098,77.5465,9407.0
2020-06-26 13:10:00,85.09,85.19,85.07,85.09,19042.0,77.5465,77.6376,77.5283,77.5465,19042.0
2020-06-26 13:15:00,85.11,85.13,85.0,85.06,9580.0,77.5647,77.5829,77.4645,77.5191,9580.0
2020-06-26 13:20:00,85.08,85.15,84.97,85.06,9047.0,77.5374,77.6012,77.4371,77.5191,9047.0
2020-06-26 13:25:00,85.06,85.08,84.96,85.02,11244.0,77.5191,77.5374,77.428,77.4827,11244.0
2020-06-26 13:30:00,85.01,85.12,84.98,85.11,10897.0,77.4736,77.5738,77.4462,77.5647,10897.0
2020-06-26 13:35:00,85.15,85.2,85.0,85.13,15255.0,77.6012,77.6467,77.4645,77.5829,15255.0
2020-06-26 13:40:00,85.09,85.18,85.08,85.13,5364.0,77.5465,77.6285,77.5374,77.5829,5364.0
2020-06-26 13:45:00,85.14,85.17,85.05,85.09,4239.0,77.5921,77.6194,77.51,77.5465,4239.0
2020-06-26 13:50:00,85.11,85.11,84.94,84.98,7909.0,77.5647,77.5647,77.4098,77.4462,7909.0
2020-06-26 13:55:00,85.0,85.01,84.85,84.85,6686.0,77.4645,77.4736,77.3278,77.3278,6686.0
2020-06-26 14:00:00,84.81,84.82,84.66,84.67,12742.0,77.2913,77.3004,77.1546,77.1637,12742.0
2020-06-26 14:05:00,84.67,84.75,84.67,84.7,5718.0,77.1637,77.2366,77.1637,77.1911,5718.0
2020-06-26 14:10:00,84.71,84.8,84.6,84.7,7182.0,77.2002,77.2822,77.0999,77.1911,7182.0
2020-06-26 14:15:00,84.68,84.71,84.61,84.65,10263.0,77.1728,77.2002,77.109,77.1455,10263.0
2020-06-26 14:20:00,84.62,84.7,84.58,84.63,6013.0,77.1182,77.1911,77.0817,77.1273,6013.0
2020-06-26 14:25:00,84.62,84.62,84.42,84.59,9822.0,77.1182,77.1182,76.9359,77.0908,9822.0
2020-06-26 14:30:00,84.58,84.66,84.53,84.55,12686.0,77.0817,77.1546,77.0361,77.0544,12686.0
2020-06-26 14:35:00,84.52,84.52,84.37,84.41,9011.0,77.027,77.027,76.8903,76.9268,9011.0
2020-06-26 14:40:00,84.46,84.55,84.44,84.46,7136.0,76.9723,77.0544,76.9541,76.9723,7136.0
2020-06-26 14:45:00,84.43,84.53,84.34,84.46,13511.0,76.945,77.0361,76.863,76.9723,13511.0
2020-06-26 14:50:00,84.5,84.6,84.4,84.52,7371.0,77.0088,77.0999,76.9177,77.027,7371.0
2020-06-26 14:55:00,84.54,84.56,84.42,84.55,10850.0,77.0452,77.0635,76.9359,77.0544,10850.0
2020-06-26 15:00:00,84.53,84.73,84.53,84.59,7147.0,77.0361,77.2184,77.0361,77.0908,7147.0
2020-06-26 15:05:00,84.61,84.64,84.51,84.6,9258.0,77.109,77.1364,77.0179,77.0999,9258.0
2020-06-26 15:10:00,84.58,84.77,84.54,84.71,11100.0,77.0817,77.2549,77.0452,77.2002,11100.0
2020-06-26 15:15:00,84.75,84.78,84.42,84.44,12517.0,77.2366,77.264,76.9359,76.9541,12517.0
2020-06-26 15:20:00,84.48,84.51,84.36,84.36,14204.0,76.9906,77.0179,76.8812,76.8812,14204.0
2020-06-26 15:25:00,84.33,84.48,84.19,84.42,20666.0,76.8539,76.9906,76.7263,76.9359,20666.0
2020-06-26 15:30:00,84.44,84.45,84.18,84.24,20694.0,76.9541,76.9632,76.7172,76.7718,20694.0
2020-06-26 15:35:00,84.24,84.51,84.17,84.45,27798.0,76.7718,77.0179,76.708,76.9632,27798.0
2020-06-26 15:40:00,84.43,84.78,84.42,84.74,41155.0,76.945,77.264,76.9359,77.2275,41155.0
2020-06-26 15:45:00,84.75,84.91,84.72,84.73,41836.0,77.2366,77.3824,77.2093,77.2184,41836.0
2020-06-26 15:50:00,84.74,84.95,84.66,84.88,63609.0,77.2275,77.4189,77.1546,77.3551,63609.0
2020-06-26 15:55:00,84.89,84.97,84.64,84.79,120322.0,77.3642,77.4371,77.1364,77.2731,120322.0
2020-06-29 09:30:00,85.02,85.36,84.8,84.88,25911.0,77.4827,77.7926,77.2822,77.3551,25911.0
2020-06-29 09:35:00,84.8,85.06,84.57,84.58,12999.0,77.2822,77.5191,77.0726,77.0817,12999.0
2020-06-29 09:40:00,84.5,84.87,84.32,84.78,8509.0,77.0088,77.346,76.8448,77.264,8509.0
2020-06-29 09:45:00,84.69,84.81,84.56,84.74,4771.0,77.1819,77.2913,77.0635,77.2275,4771.0
2020-06-29 09:50:00,84.89,84.97,84.66,84.85,5435.0,77.3642,77.4371,77.1546,77.3278,5435.0
2020-06-29 09:55:00,84.89,85.09,84.89,85.09,10046.0,77.3642,77.5465,77.3642,77.5465,10046.0
2020-06-29 10:00:00,85.13,85.33,85.0,85.33,6801.0,77.5829,77.7652,77.4645,77.7652,6801.0
2020-06-29 10:05:00,85.37,85.42,85.23,85.3,12863.0,77.8017,77.8472,77.6741,77.7379,12863.0
2020-06-29 10:10:00,85.42,85.49,85.13,85.48,4498.0,77.8472,77.911,77.5829,77.9019,4498.0
2020-06-29 10:15:00,85.41,85.6,85.36,85.56,4875.0,77.8381,78.0113,77.7926,77.9748,4875.0
2020-06-29 10:20:00,85.63,85.65,85.46,85.52,4424.0,78.0386,78.0568,77.8837,77.9384,4424.0
2020-06-29 10:25:00,85.49,85.66,85.49,85.55,3450.0,77.911,78.066,77.911,77.9657,3450.0
2020-06-29 10:30:00,85.62,85.74,85.57,85.69,8411.0,78.0295,78.1389,77.9839,78.0933,8411.0
2020-06-29 10:35:00,85.69,85.95,85.57,85.93,10386.0,78.0933,78.3302,77.9839,78.312,10386.0
2020-06-29 10:40:00,85.89,86.05,85.88,85.97,6247.0,78.2756,78.4214,78.2665,78.3485,6247.0
2020-06-29 10:45:00,85.98,86.12,85.94,86.06,3625.0,78.3576,78.4852,78.3211,78.4305,3625.0
2020-06-29 10:50:00,86.08,86.38,86.07,86.27,21028.0,78.4487,78.7221,78.4396,78.6219,21028.0
2020-06-29 10:55:00,86.25,86.26,86.08,86.23,4690.0,78.6036,78.6128,78.4487,78.5854,4690.0
2020-06-29 11:00:00,86.26,86.44,86.21,86.38,8801.0,78.6128,78.7768,78.5672,78.7221,8801.0
2020-06-29 11:05:00,86.31,86.33,86.14,86.14,5576.0,78.6583,78.6766,78.5034,78.5034,5576.0
2020-06-29 11:10:00,86.07,86.07,85.95,85.98,6306.0,78.4396,78.4396,78.3302,78.3576,6306.0
2020-06-29 11:15:00,86.0,86.14,85.81,85.89,5936.0,78.3758,78.5034,78.2027,78.2756,5936.0
2020-06-29 11:20:00,85.89,86.09,85.78,86.05,7884.0,78.2756,78.4578,78.1753,78.4214,7884.0
2020-06-29 11:25:00,86.07,86.33,86.02,86.24,6466.0,78.4396,78.6766,78.394,78.5945,6466.0
2020-06-29 11:30:00,86.27,86.42,86.21,86.24,16261.0,78.6219,78.7586,78.5672,78.5945,16261.0
2020-06-29 11:35:00,86.28,86.41,86.21,86.31,5696.0,78.631,78.7495,78.5672,78.6583,5696.0
2020-06-29 11:40:00,86.31,86.44,86.3,86.33,4413.0,78.6583,78.7768,78.6492,78.6766,4413.0
2020-06-29 11:45:00,86.37,86.43,86.26,86.39,6305.0,78.713,78.7677,78.6128,78.7312,6305.0
2020-06-29 11:50:00,86.38,86.39,86.3,86.3,8168.0,78.7221,78.7312,78.6492,78.6492,8168.0
2020-06-29 11:55:00,86.24,86.28,86.15,86.22,6011.0,78.5945,78.631,78.5125,78.5763,6011.0
2020-06-29 12:00:00,86.25,86.48,86.25,86.41,8656.0,78.6036,78.8133,78.6036,78.7495,8656.0
2020-06-29 12:05:00,86.48,86.48,86.32,86.41,7451.0,78.8133,78.8133,78.6674,78.7495,7451.0
2020-06-29 12:10:00,86.38,86.42,86.35,86.38,7195.0,78.7221,78.7586,78.6948,78.7221,7195.0
2020-06-29 12:15:00,86.4,86.63,86.4,86.56,6040.0,78.7404,78.95,78.7404,78.8862,6040.0
2020-06-29 12:20:00,86.59,86.71,86.58,86.67,6013.0,78.9135,79.0229,78.9044,78.9864,6013.0
2020-06-29 12:25:00,86.64,86.78,86.64,86.73,5647.0,78.9591,79.0867,78.9591,79.0411,5647.0
2020-06-29 12:30:00,86.73,86.91,86.73,86.81,6266.0,79.0411,79.2051,79.0411,79.114,6266.0
2020-06-29 12:35:00,86.79,86.91,86.75,86.87,13832.0,79.0958,79.2051,79.0593,79.1687,13832.0
2020-06-29 12:40:00,86.88,86.97,86.85,86.95,5106.0,79.1778,79.2598,79.1505,79.2416,5106.0
2020-06-29 12:45:00,86.92,86.95,86.86,86.91,4760.0,79.2143,79.2416,79.1596,79.2051,4760.0
2020-06-29 12:50:00,86.91,87.04,86.91,86.98,9678.0,79.2051,79.3236,79.2051,79.2689,9678.0
2020-06-29 12:55:00,86.98,86.99,86.75,86.8,6788.0,79.2689,79.278,79.0593,79.1049,6788.0
2020-06-29 13:00:00,86.79,86.82,86.69,86.73,6276.0,79.0958,79.1231,79.0046,79.0411,6276.0
2020-06-29 13:05:00,86.75,86.78,86.7,86.74,4663.0,79.0593,79.0867,79.0138,79.0502,4663.0
2020-06-29 13:10:00,86.81,86.94,86.8,86.9,5017.0,79.114,79.2325,79.1049,79.196,5017.0
2020-06-29 13:15:00,86.88,86.93,86.81,86.9,5872.0,79.1778,79.2234,79.114,79.196,5872.0
2020-06-29 13:20:00,86.88,86.98,86.87,86.93,6150.0,79.1778,79.2689,79.1687,79.2234,6150.0
2020-06-29 13:25:00,86.93,87.0,86.9,86.99,6462.0,79.2234,79.2872,79.196,79.278,6462.0
2020-06-29 13:30:00,87.02,87.1,86.98,87.05,6649.0,79.3054,79.3783,79.2689,79.3327,6649.0
2020-06-29 13:35:00,87.05,87.18,87.03,87.17,5508.0,79.3327,79.4512,79.3145,79.4421,5508.0
2020-06-29 13:40:00,87.17,87.18,87.0,87.03,3573.0,79.4421,79.4512,79.2872,79.3145,3573.0
2020-06-29 13:45:00,87.03,87.07,86.92,86.94,3838.0,79.3145,79.351,79.2143,79.2325,3838.0
2020-06-29 13:50:00,86.93,86.93,86.79,86.8,4990.0,79.2234,79.2234,79.0958,79.1049,4990.0
2020-06-29 13:55:00,86.83,86.84,86.73,86.75,5899.0,79.1322,79.1413,79.0411,79.0593,5899.0
2020-06-29 14:00:00,86.77,86.81,86.66,86.81,5799.0,79.0776,79.114,78.9773,79.114,5799.0
2020-06-29 14:05:00,86.81,86.83,86.65,86.66,12519.0,79.114,79.1322,78.9682,78.9773,12519.0
2020-06-29 14:10:00,86.66,86.72,86.65,86.69,3918.0,78.9773,79.032,78.9682,79.0046,3918.0
2020-06-29 14:15:00,86.69,86.8,86.68,86.77,9088.0,79.0046,79.1049,78.9955,79.0776,9088.0
2020-06-29 14:20:00,86.75,86.83,86.72,86.83,8201.0,79.0593,79.1322,79.032,79.1322,8201.0
2020-06-29 14:25:00,86.85,86.87,86.75,86.75,6858.0,79.1505,79.1687,79.0593,79.0593,6858.0
2020-06-29 14:30:00,86.76,86.83,86.73,86.74,9819.0,79.0684,79.1322,79.0411,79.0502,9819.0
2020-06-29 14:35:00,86.76,86.79,86.72,86.76,3906.0,79.0684,79.0958,79.032,79.0684,3906.0
2020-06-29 14:40:00,86.76,86.85,86.75,86.82,5571.0,79.0684,79.1505,79.0593,79.1231,5571.0
2020-06-29 14:45:00,86.81,86.82,86.62,86.67,5800.0,79.114,79.1231,78.9408,78.9864,5800.0
2020-06-29 14:50:00,86.65,86.65,86.54,86.65,5511.0,78.9682,78.9682,78.8679,78.9682,5511.0
2020-06-29 14:55:00,86.63,86.7,86.6,86.66,4247.0,78.95,79.0138,78.9226,78.9773,4247.0
2020-06-29 15:00:00,86.64,86.68,86.44,86.44,6864.0,78.9591,78.9955,78.7768,78.7768,6864.0
2020-06-29 15:05:00,86.48,86.5,86.36,86.39,6021.0,78.8133,78.8315,78.7039,78.7312,6021.0
2020-06-29 15:10:00,86.4,86.46,86.34,86.43,8613.0,78.7404,78.795,78.6857,78.7677,8613.0
2020-06-29 15:15:00,86.44,86.66,86.44,86.63,6122.0,78.7768,78.9773,78.7768,78.95,6122.0
2020-06-29 15:20:00,86.61,86.72,86.59,86.59,6261.0,78.9317,79.032,78.9135,78.9135,6261.0
2020-06-29 15:25:00,86.6,86.75,86.58,86.65,10895.0,78.9226,79.0593,78.9044,78.9682,10895.0
2020-06-29 15:30:00,86.63,86.85,86.63,86.85,13857.0,78.95,79.1505,78.95,79.1505,13857.0
2020-06-29 15:35:00,86.85,86.89,86.61,86.61,18983.0,79.1505,79.1869,78.9317,78.9317,18983.0
2020-06-29 15:40:00,86.6,86.61,86.44,86.46,18229.0,78.9226,78.9317,78.7768,78.795,18229.0
2020-06-29 15:45:00,86.45,86.57,86.31,86.33,31342.0,78.7859,78.8953,78.6583,78.6766,31342.0
2020-06-29 15:50:00,86.33,86.67,86.32,86.63,51142.0,78.6766,78.9864,78.6674,78.95,51142.0
2020-06-29 15:55:00,86.64,87.0,86.64,87.0,85277.0,78.9591,79.2872,78.9591,79.2872,85277.0
2020-06-30 09:30:00,85.91,86.27,85.61,85.9,78469.0,78.2938,78.6219,78.0204,78.2847,78469.0
2020-06-30 09:35:00,85.91,86.11,85.54,85.7,14896.0,78.2938,78.4761,77.9566,78.1024,14896.0
2020-06-30 09:40:00,85.69,86.18,85.62,86.16,28492.0,78.0933,78.5399,78.0295,78.5216,28492.0
2020-06-30 09:45:00,86.21,86.45,86.01,86.03,17766.0,78.5672,78.7859,78.3849,78.4032,17766.0
2020-06-30 09:50:00,85.88,86.15,85.8,86.15,6441.0,78.2665,78.5125,78.1935,78.5125,6441.0
2020-06-30 09:55:00,86.1,86.45,85.99,86.45,25683.0,78.4669,78.7859,78.3667,78.7859,25683.0
2020-06-30 10:00:00,86.49,86.81,86.43,86.43,37119.0,78.8224,79.114,78.7677,78.7677,37119.0
2020-06-30 10:05:00,86.46,86.77,86.43,86.56,5490.0,78.795,79.0776,78.7677,78.8862,5490.0
2020-06-30 10:10:00,86.55,86.63,86.49,86.63,7100.0,78.8771,78.95,78.8224,78.95,7100.0
2020-06-30 10:15:00,86.57,86.61,86.38,86.41,5819.0,78.8953,78.9317,78.7221,78.7495,5819.0
2020-06-30 10:20:00,86.4,86.67,86.38,86.67,2549.0,78.7404,78.9864,78.7221,78.9864,2549.0
2020-06-30 10:25:00,86.62,86.76,86.38,86.55,3981.0,78.9408,79.0684,78.7221,78.8771,3981.0
2020-06-30 10:30:00,86.56,86.56,86.39,86.44,2780.0,78.8862,78.8862,78.7312,78.7768,2780.0
2020-06-30 10:35:00,86.43,86.54,86.35,86.35,5199.0,78.7677,78.8679,78.6948,78.6948,5199.0
2020-06-30 10:40:00,86.38,86.5,86.37,86.48,9833.0,78.7221,78.8315,78.713,78.8133,9833.0
2020-06-30 10:45:00,86.46,86.69,86.46,86.63,5137.0,78.795,79.0046,78.795,78.95,5137.0
2020-06-30 10:50:00,86.65,86.87,86.6,86.72,8011.0,78.9682,79.1687,78.9226,79.032,8011.0
2020-06-30 10:55:00,86.75,86.94,86.74,86.78,7213.0,79.0593,79.2325,79.0502,79.0867,7213.0
2020-06-30 11:00:00,86.8,86.86,86.76,86.8,6280.0,79.1049,79.1596,79.0684,79.1049,6280.0
2020-06-30 11:05:00,86.83,86.87,86.71,86.81,12274.0,79.1322,79.1687,79.0229,79.114,12274.0
2020-06-30 11:10:00,86.85,86.85,86.67,86.67,5795.0,79.1505,79.1505,78.9864,78.9864,5795.0
2020-06-30 11:15:00,86.68,86.7,86.56,86.69,10414.0,78.9955,79.0138,78.8862,79.0046,10414.0
2020-06-30 11:20:00,86.72,86.8,86.68,86.73,3892.0,79.032,79.1049,78.9955,79.0411,3892.0
2020-06-30 11:25:00,86.73,86.8,86.61,86.67,7726.0,79.0411,79.1049,78.9317,78.9864,7726.0
2020-06-30 11:30:00,86.61,86.65,86.39,86.42,6715.0,78.9317,78.9682,78.7312,78.7586,6715.0
2020-06-30 11:35:00,86.42,86.5,86.31,86.42,6288.0,78.7586,78.8315,78.6583,78.7586,6288.0
2020-06-30 11:40:00,86.44,86.47,86.38,86.44,7066.0,78.7768,78.8041,78.7221,78.7768,7066.0
2020-06-30 11:45:00,86.47,86.47,86.29,86.34,11750.0,78.8041,78.8041,78.6401,78.6857,11750.0
2020-06-30 11:50:00,86.38,86.44,86.27,86.44,8490.0,78.7221,78.7768,78.6219,78.7768,8490.0
2020-06-30 11:55:00,86.45,86.54,86.41,86.54,10300.0,78.7859,78.8679,78.7495,78.8679,10300.0
2020-06-30 12:00:00,86.57,86.64,86.51,86.6,9948.0,78.8953,78.9591,78.8406,78.9226,9948.0
2020-06-30 12:05:00,86.55,86.58,86.49,86.52,6065.0,78.8771,78.9044,78.8224,78.8497,6065.0
2020-06-30 12:10:00,86.54,86.64,86.53,86.53,11113.0,78.8679,78.9591,78.8588,78.8588,11113.0
2020-06-30 12:15:00,86.54,86.67,86.46,86.62,6673.0,78.8679,78.9864,78.795,78.9408,6673.0
2020-06-30 12:20:00,86.6,86.61,86.46,86.46,12626.0,78.9226,78.9317,78.795,78.795,12626.0
2020-06-30 12:25:00,86.48,86.5,86.38,86.41,9353.0,78.8133,78.8315,78.7221,78.7495,9353.0
2020-06-30 12:30:00,86.42,86.48,86.29,86.39,21850.0,78.7586,78.8133,78.6401,78.7312,21850.0
2020-06-30 12:35:00,86.4,86.47,86.35,86.46,15289.0,78.7404,78.8041,78.6948,78.795,15289.0
2020-06-30 12:40:00,86.46,86.48,86.27,86.29,8034.0,78.795,78.8133,78.6219,78.6401,8034.0
2020-06-30 12:45:00,86.28,86.29,86.09,86.12,9146.0,78.631,78.6401,78.4578,78.4852,9146.0
2020-06-30 12:50:00,86.14,86.15,86.0,86.07,7125.0,78.5034,78.5125,78.3758,78.4396,7125.0
2020-06-30 12:55:00,86.08,86.13,86.05,86.05,6312.0,78.4487,78.4943,78.4214,78.4214,6312.0
2020-06-30 13:00:00,86.07,86.2,86.01,86.17,7770.0,78.4396,78.5581,78.3849,78.5307,7770.0
2020-06-30 13:05:00,86.2,86.22,86.02,86.04,8300.0,78.5581,78.5763,78.394,78.4123,8300.0
2020-06-30 13:10:00,86.03,86.06,85.94,86.06,7681.0,78.4032,78.4305,78.3211,78.4305,7681.0
2020-06-30 13:15:00,86.08,86.08,85.95,86.01,6773.0,78.4487,78.4487,78.3302,78.3849,6773.0
2020-06-30 13:20:00,86.0,86.12,85.99,86.09,12384.0,78.3758,78.4852,78.3667,78.4578,12384.0
2020-06-30 13:25:00,86.09,86.1,86.04,86.05,9368.0,78.4578,78.4669,78.4123,78.4214,9368.0
2020-06-30 13:30:00,86.04,86.14,86.03,86.14,11198.0,78.4123,78.5034,78.4032,78.5034,11198.0
2020-06-30 13:35:00,86.12,86.17,86.05,86.1,8727.0,78.4852,78.5307,78.4214,78.4669,8727.0
2020-06-30 13:40:00,86.1,86.15,86.07,86.13,8453.0,78.4669,78.5125,78.4396,78.4943,8453.0
2020-06-30 13:45:00,86.15,86.23,86.13,86.21,6174.0,78.5125,78.5854,78.4943,78.5672,6174.0
2020-06-30 13:50:00,86.21,86.31,86.13,86.27,7635.0,78.5672,78.6583,78.4943,78.6219,7635.0
2020-06-30 13:55:00,86.3,86.34,86.22,86.25,6311.0,78.6492,78.6857,78.5763,78.6036,6311.0
2020-06-30 14:00:00,86.25,86.26,86.16,86.2,6875.0,78.6036,78.6128,78.5216,78.5581,6875.0
2020-06-30 14:05:00,86.2,86.25,86.17,86.21,11342.0,78.5581,78.6036,78.5307,78.5672,11342.0
2020-06-30 14:10:00,86.23,86.23,86.03,86.07,10916.0,78.5854,78.5854,78.4032,78.4396,10916.0
2020-06-30 14:15:00,86.03,86.15,86.0,86.07,12436.0,78.4032,78.5125,78.3758,78.4396,12436.0
2020-06-30 14:20:00,86.09,86.18,86.09,86.13,7232.0,78.4578,78.5399,78.4578,78.4943,7232.0
2020-06-30 14:25:00,86.15,86.21,86.12,86.18,11807.0,78.5125,78.5672,78.4852,78.5399,11807.0
2020-06-30 14:30:00,86.17,86.19,86.05,86.14,8932.0,78.5307,78.549,78.4214,78.5034,8932.0
2020-06-30 14:35:00,86.12,86.16,86.03,86.16,10103.0,78.4852,78.5216,78.4032,78.5216,10103.0
2020-06-30 14:40:00,86.16,86.18,86.13,86.18,8951.0,78.5216,78.5399,78.4943,78.5399,8951.0
2020-06-30 14:45:00,86.15,86.17,86.09,86.14,6515.0,78.5125,78.5307,78.4578,78.5034,6515.0
2020-06-30 14:50:00,86.16,86.23,86.13,86.18,9670.0,78.5216,78.5854,78.4943,78.5399,9670.0
2020-06-30 14:55:00,86.21,86.27,86.16,86.26,10928.0,78.5672,78.6219,78.5216,78.6128,10928.0
2020-06-30 15:00:00,86.24,86.28,86.09,86.16,12540.0,78.5945,78.631,78.4578,78.5216,12540.0
2020-06-30 15:05:00,86.15,86.18,86.05,86.06,10630.0,78.5125,78.5399,78.4214,78.4305,10630.0
2020-06-30 15:10:00,86.08,86.36,86.08,86.33,35102.0,78.4487,78.7039,78.4487,78.6766,35102.0
2020-06-30 15:15:00,86.32,86.57,86.3,86.54,21041.0,78.6674,78.8953,78.6492,78.8679,21041.0
2020-06-30 15:20:00,86.57,86.68,86.54,86.65,16574.0,78.8953,78.9955,78.8679,78.9682,16574.0
2020-06-30 15:25:00,86.66,86.67,86.56,86.6,14777.0,78.9773,78.9864,78.8862,78.9226,14777.0
2020-06-30 15:30:00,86.6,86.94,86.57,86.87,26915.0,78.9226,79.2325,78.8953,79.1687,26915.0
2020-06-30 15:35:00,86.87,86.99,86.83,86.86,32629.0,79.1687,79.278,79.1322,79.1596,32629.0
2020-06-30 15:40:00,86.89,87.09,86.88,87.06,41858.0,79.1869,79.3692,79.1778,79.3418,41858.0
2020-06-30 15:45:00,87.07,87.18,86.91,87.04,55962.0,79.351,79.4512,79.2051,79.3236,55962.0
2020-06-30 15:50:00,87.05,87.41,87.04,87.39,87722.0,79.3327,79.6608,79.3236,79.6426,87722.0
2020-06-30 15:55:00,87.38,87.38,86.81,86.9,179303.0,79.6335,79.6335,79.114,79.196,179303.0
2020-07-01 09:30:00,87.17,87.42,86.6,87.34,41759.0,79.4421,79.6699,78.9226,79.597,41759.0
2020-07-01 09:35:00,87.33,87.61,87.13,87.44,11498.0,79.5879,79.8431,79.4056,79.6882,11498.0
2020-07-01 09:40:00,87.48,87.63,87.36,87.49,21305.0,79.7246,79.8613,79.6152,79.7337,21305.0
2020-07-01 09:45:00,87.48,87.64,87.3,87.36,9571.0,79.7246,79.8704,79.5606,79.6152,9571.0
2020-07-01 09:50:00,87.36,87.5,87.22,87.26,9297.0,79.6152,79.7428,79.4877,79.5241,9297.0
2020-07-01 09:55:00,87.28,87.28,86.92,86.95,6133.0,79.5423,79.5423,79.2143,79.2416,6133.0
2020-07-01 10:00:00,86.94,87.32,86.93,87.19,14166.0,79.2325,79.5788,79.2234,79.4603,14166.0
2020-07-01 10:05:00,87.28,87.39,87.21,87.3,9812.0,79.5423,79.6426,79.4785,79.5606,9812.0
2020-07-01 10:10:00,87.33,87.67,87.33,87.65,12189.0,79.5879,79.8978,79.5879,79.8795,12189.0
2020-07-01 10:15:00,87.65,87.66,87.36,87.36,6596.0,79.8795,79.8886,79.6152,79.6152,6596.0
2020-07-01 10:20:00,87.35,87.4,87.14,87.14,7223.0,79.6061,79.6517,79.4147,79.4147,7223.0
2020-07-01 10:25:00,87.21,87.29,87.09,87.25,15107.0,79.4785,79.5515,79.3692,79.515,15107.0
2020-07-01 10:30:00,87.28,87.41,87.19,87.23,11599.0,79.5423,79.6608,79.4603,79.4968,11599.0
2020-07-01 10:35:00,87.18,87.29,87.07,87.28,8452.0,79.4512,79.5515,79.351,79.5423,8452.0
2020-07-01 10:40:00,87.3,87.36,87.23,87.25,12736.0,79.5606,79.6152,79.4968,79.515,12736.0
2020-07-01 10:45:00,87.23,87.26,86.97,86.97,7779.0,79.4968,79.5241,79.2598,79.2598,7779.0
2020-07-01 10:50:00,86.97,87.05,86.93,86.95,7937.0,79.2598,79.3327,79.2234,79.2416,7937.0
2020-07-01 10:55:00,86.88,87.05,86.83,86.97,28776.0,79.1778,79.3327,79.1322,79.2598,28776.0
2020-07-01 11:00:00,87.04,87.06,86.7,86.71,9731.0,79.3236,79.3418,79.0138,79.0229,9731.0
2020-07-01 11:05:00,86.71,86.83,86.68,86.73,12693.0,79.0229,79.1322,78.9955,79.0411,12693.0
2020-07-01 11:10:00,86.73,86.73,86.35,86.43,9172.0,79.0411,79.0411,78.6948,78.7677,9172.0
2020-07-01 11:15:00,86.45,86.51,86.22,86.26,12806.0,78.7859,78.8406,78.5763,78.6128,12806.0
2020-07-01 11:20:00,86.23,86.23,85.92,85.92,41184.0,78.5854,78.5854,78.3029,78.3029,41184.0
2020-07-01 11:25:00,85.98,86.0,85.57,85.69,45137.0,78.3576,78.3758,77.9839,78.0933,45137.0
2020-07-01 11:30:00,85.7,85.97,85.61,85.97,18583.0,78.1024,78.3485,78.0204,78.3485,18583.0
2020-07-01 11:35:00,85.93,85.97,85.77,85.86,9105.0,78.312,78.3485,78.1662,78.2482,9105.0
2020-07-01 11:40:00,85.88,86.05,85.84,86.01,8387.0,78.2665,78.4214,78.23,78.3849,8387.0
2020-07-01 11:45:00,86.0,86.11,85.95,86.11,22473.0,78.3758,78.4761,78.3302,78.4761,22473.0
2020-07-01 11:50:00,86.11,86.34,86.07,86.3,19194.0,78.4761,78.6857,78.4396,78.6492,19194.0
2020-07-01 11:55:00,86.31,86.53,86.31,86.52,17114.0,78.6583,78.8588,78.6583,78.8497,17114.0
2020-07-01 12:00:00,86.51,86.61,86.46,86.52,20298.0,78.8406,78.9317,78.795,78.8497,20298.0
2020-07-01 12:05:00,86.51,86.65,86.45,86.63,15305.0,78.8406,78.9682,78.7859,78.95,15305.0
2020-07-01 12:10:00,86.62,86.65,86.52,86.61,24970.0,78.9408,78.9682,78.8497,78.9317,24970.0
2020-07-01 12:15:00,86.62,86.75,86.62,86.63,15770.0,78.9408,79.0593,78.9408,78.95,15770.0
2020-07-01 12:20:00,86.6,86.7,86.6,86.67,7061.0,78.9226,79.0138,78.9226,78.9864,7061.0
2020-07-01 12:25:00,86.67,86.76,86.65,86.71,7382.0,78.9864,79.0684,78.9682,79.0229,7382.0
2020-07-01 12:30:00,86.74,86.76,86.62,86.63,8353.0,79.0502,79.0684,78.9408,78.95,8353.0
2020-07-01 12:35:00,86.64,86.83,86.62,86.76,14160.0,78.9591,79.1322,78.9408,79.0684,14160.0
2020-07-01 12:40:00,86.74,86.75,86.59,86.64,7346.0,79.0502,79.0593,78.9135,78.9591,7346.0
2020-07-01 12:45:00,86.61,86.62,86.44,86.47,14422.0,78.9317,78.9408,78.7768,78.8041,14422.0
2020-07-01 12:50:00,86.51,86.51,86.35,86.42,10544.0,78.8406,78.8406,78.6948,78.7586,10544.0
2020-07-01 12:55:00,86.43,86.67,86.41,86.67,9056.0,78.7677,78.9864,78.7495,78.9864,9056.0
2020-07-01 13:00:00,86.68,86.71,86.49,86.59,8877.0,78.9955,79.0229,78.8224,78.9135,8877.0
2020-07-01 13:05:00,86.58,86.61,86.51,86.59,7301.0,78.9044,78.9317,78.8406,78.9135,7301.0
2020-07-01 13:10:00,86.56,86.66,86.52,86.64,5893.0,78.8862,78.9773,78.8497,78.9591,5893.0
2020-07-01 13:15:00,86.63,86.68,86.49,86.51,7171.0,78.95,78.9955,78.8224,78.8406,7171.0
2020-07-01 13:20:00,86.52,86.66,86.49,86.64,9689.0,78.8497,78.9773,78.8224,78.9591,9689.0
2020-07-01 13:25:00,86.62,86.66,86.58,86.61,5022.0,78.9408,78.9773,78.9044,78.9317,5022.0
2020-07-01 13:30:00,86.62,86.64,86.49,86.49,5613.0,78.9408,78.9591,78.8224,78.8224,5613.0
2020-07-01 13:35:00,86.51,86.67,86.5,86.6,9158.0,78.8406,78.9864,78.8315,78.9226,9158.0
2020-07-01 13:40:00,86.6,86.63,86.47,86.47,7553.0,78.9226,78.95,78.8041,78.8041,7553.0
2020-07-01 13:45:00,86.47,86.55,86.41,86.41,4428.0,78.8041,78.8771,78.7495,78.7495,4428.0
2020-07-01 13:50:00,86.44,86.64,86.43,86.61,9209.0,78.7768,78.9591,78.7677,78.9317,9209.0
2020-07-01 13:55:00,86.6,86.72,86.59,86.72,7695.0,78.9226,79.032,78.9135,79.032,7695.0
2020-07-01 14:00:00,86.71,86.77,86.6,86.73,3535.0,79.0229,79.0776,78.9226,79.0411,3535.0
2020-07-01 14:05:00,86.76,86.79,86.63,86.73,8900.0,79.0684,79.0958,78.95,79.0411,8900.0
2020-07-01 14:10:00,86.76,86.79,86.66,86.75,6697.0,79.0684,79.0958,78.9773,79.0593,6697.0
2020-07-01 14:15:00,86.81,86.81,86.71,86.76,5599.0,79.114,79.114,79.0229,79.0684,5599.0
2020-07-01 14:20:00,86.75,86.8,86.66,86.75,6570.0,79.0593,79.1049,78.9773,79.0593,6570.0
2020-07-01 14:25:00,86.76,86.77,86.67,86.68,5936.0,79.0684,79.0776,78.9864,78.9955,5936.0
2020-07-01 14:30:00,86.69,86.71,86.49,86.55,9132.0,79.0046,79.0229,78.8224,78.8771,9132.0
2020-07-01 14:35:00,86.55,86.56,86.46,86.5,6263.0,78.8771,78.8862,78.795,78.8315,6263.0
2020-07-01 14:40:00,86.5,86.5,86.42,86.42,9213.0,78.8315,78.8315,78.7586,78.7586,9213.0
2020-07-01 14:45:00,86.44,86.56,86.42,86.56,13929.0,78.7768,78.8862,78.7586,78.8862,13929.0
2020-07-01 14:50:00,86.57,86.69,86.56,86.62,12719.0,78.8953,79.0046,78.8862,78.9408,12719.0
2020-07-01 14:55:00,86.63,86.72,86.62,86.68,9123.0,78.95,79.032,78.9408,78.9955,9123.0
2020-07-01 15:00:00,86.67,86.76,86.59,86.75,27738.0,78.9864,79.0684,78.9135,79.0593,27738.0
2020-07-01 15:05:00,86.76,86.82,86.65,86.66,27525.0,79.0684,79.1231,78.9682,78.9773,27525.0
2020-07-01 15:10:00,86.66,86.73,86.52,86.54,25142.0,78.9773,79.0411,78.8497,78.8679,25142.0
2020-07-01 15:15:00,86.53,86.61,86.47,86.6,8725.0,78.8588,78.9317,78.8041,78.9226,8725.0
2020-07-01 15:20:00,86.59,86.77,86.56,86.76,19523.0,78.9135,79.0776,78.8862,79.0684,19523.0
2020-07-01 15:25:00,86.78,86.83,86.73,86.8,9876.0,79.0867,79.1322,79.0411,79.1049,9876.0
2020-07-01 15:30:00,86.79,86.88,86.66,86.78,24967.0,79.0958,79.1778,78.9773,79.0867,24967.0
2020-07-01 15:35:00,86.78,86.81,86.73,86.78,17391.0,79.0867,79.114,79.0411,79.0867,17391.0
2020-07-01 15:40:00,86.78,86.86,86.76,86.78,20885.0,79.0867,79.1596,79.0684,79.0867,20885.0
2020-07-01 15:45:00,86.8,86.96,86.67,86.9,133585.0,79.1049,79.2507,78.9864,79.196,133585.0
2020-07-01 15:50:00,86.88,86.92,86.51,86.52,90136.0,79.1778,79.2143,78.8406,78.8497,90136.0
2020-07-01 15:55:00,86.51,86.54,86.34,86.47,154307.0,78.8406,78.8679,78.6857,78.8041,154307.0
2020-07-02 09:30:00,87.74,87.89,87.35,87.85,28746.0,79.9616,80.0983,79.6061,80.0618,28746.0
2020-07-02 09:35:00,87.71,88.1,87.71,88.03,20777.0,79.9342,80.2896,79.9342,80.2258,20777.0
2020-07-02 09:40:00,88.09,88.18,88.0,88.11,14516.0,80.2805,80.3625,80.1985,80.2988,14516.0
2020-07-02 09:45:00,88.2,88.47,88.15,88.34,18747.0,80.3808,80.6268,80.3352,80.5084,18747.0
2020-07-02 09:50:00,88.34,88.39,88.17,88.19,8500.0,80.5084,80.5539,80.3534,80.3717,8500.0
2020-07-02 09:55:00,88.14,88.37,88.11,88.33,9474.0,80.3261,80.5357,80.2988,80.4993,9474.0
2020-07-02 10:00:00,88.3,88.56,88.27,88.44,37140.0,80.4719,80.7089,80.4446,80.5995,37140.0
2020-07-02 10:05:00,88.45,88.62,88.43,88.44,14432.0,80.6086,80.7635,80.5904,80.5995,14432.0
2020-07-02 10:10:00,88.47,88.51,88.2,88.24,23226.0,80.6268,80.6633,80.3808,80.4172,23226.0
2020-07-02 10:15:00,88.21,88.46,88.15,88.43,28491.0,80.3899,80.6177,80.3352,80.5904,28491.0
2020-07-02 10:20:00,88.44,88.5,88.18,88.19,47913.0,80.5995,80.6542,80.3625,80.3717,47913.0
2020-07-02 10:25:00,88.17,88.29,87.89,87.95,13294.0,80.3534,80.4628,80.0983,80.1529,13294.0
2020-07-02 10:30:00,87.96,88.07,87.75,87.79,8810.0,80.1621,80.2623,79.9707,80.0071,8810.0
2020-07-02 10:35:00,87.8,87.84,87.7,87.71,11306.0,80.0162,80.0527,79.9251,79.9342,11306.0
2020-07-02 10:40:00,87.72,87.81,87.69,87.76,13832.0,79.9433,80.0254,79.916,79.9798,13832.0
2020-07-02 10:45:00,87.72,87.88,87.57,87.62,11843.0,79.9433,80.0891,79.8066,79.8522,11843.0
2020-07-02 10:50:00,87.63,87.69,87.16,87.27,21624.0,79.8613,79.916,79.433,79.5332,21624.0
2020-07-02 10:55:00,87.33,87.33,86.96,87.05,42287.0,79.5879,79.5879,79.2507,79.3327,42287.0
2020-07-02 11:00:00,87.06,87.1,86.7,86.83,23028.0,79.3418,79.3783,79.0138,79.1322,23028.0
2020-07-02 11:05:00,86.83,86.92,86.75,86.76,20030.0,79.1322,79.2143,79.0593,79.0684,20030.0
2020-07-02 11:10:00,86.8,86.88,86.65,86.68,10509.0,79.1049,79.1778,78.9682,78.9955,10509.0
2020-07-02 11:15:00,86.69,86.97,86.63,86.83,24479.0,79.0046,79.2598,78.95,79.1322,24479.0
2020-07-02 11:20:00,86.83,87.08,86.79,86.98,24702.0,79.1322,79.3601,79.0958,79.2689,24702.0
2020-07-02 11:25:00,86.97,87.06,86.89,86.97,11672.0,79.2598,79.3418,79.1869,79.2598,11672.0
2020-07-02 11:30:00,86.99,87.19,86.98,87.16,8003.0,79.278,79.4603,79.2689,79.433,8003.0
2020-07-02 11:35:00,87.16,87.16,87.02,87.02,8638.0,79.433,79.433,79.3054,79.3054,8638.0
2020-07-02 11:40:00,86.98,87.26,86.98,87.26,15202.0,79.2689,79.5241,79.2689,79.5241,15202.0
2020-07-02 11:45:00,87.26,87.5,87.25,87.42,14472.0,79.5241,79.7428,79.515,79.6699,14472.0
2020-07-02 11:50:00,87.45,87.47,87.29,87.37,10040.0,79.6973,79.7155,79.5515,79.6244,10040.0
2020-07-02 11:55:00,87.36,87.41,87.19,87.22,10952.0,79.6152,79.6608,79.4603,79.4877,10952.0
2020-07-02 12:00:00,87.23,87.24,86.88,86.98,11140.0,79.4968,79.5059,79.1778,79.2689,11140.0
2020-07-02 12:05:00,86.98,87.1,86.95,87.1,12750.0,79.2689,79.3783,79.2416,79.3783,12750.0
2020-07-02 12:10:00,87.06,87.21,87.06,87.15,5480.0,79.3418,79.4785,79.3418,79.4239,5480.0
2020-07-02 12:15:00,87.12,87.17,87.04,87.12,6445.0,79.3965,79.4421,79.3236,79.3965,6445.0
2020-07-02 12:20:00,87.1,87.3,87.1,87.25,7701.0,79.3783,79.5606,79.3783,79.515,7701.0
2020-07-02 12:25:00,87.3,87.49,87.29,87.48,6141.0,79.5606,79.7337,79.5515,79.7246,6141.0
2020-07-02 12:30:00,87.49,87.5,87.31,87.35,4582.0,79.7337,79.7428,79.5697,79.6061,4582.0
2020-07-02 12:35:00,87.34,87.34,87.22,87.27,3910.0,79.597,79.597,79.4877,79.5332,3910.0
2020-07-02 12:40:00,87.27,87.27,87.14,87.23,6491.0,79.5332,79.5332,79.4147,79.4968,6491.0
2020-07-02 12:45:00,87.25,87.34,87.21,87.28,4617.0,79.515,79.597,79.4785,79.5423,4617.0
2020-07-02 12:50:00,87.3,87.32,87.24,87.26,5580.0,79.5606,79.5788,79.5059,79.5241,5580.0
2020-07-02 12:55:00,87.28,87.32,87.22,87.29,4760.0,79.5423,79.5788,79.4877,79.5515,4760.0
2020-07-02 13:00:00,87.31,87.31,87.2,87.22,5762.0,79.5697,79.5697,79.4694,79.4877,5762.0
2020-07-02 13:05:00,87.2,87.22,87.12,87.17,6321.0,79.4694,79.4877,79.3965,79.4421,6321.0
2020-07-02 13:10:00,87.17,87.2,87.12,87.12,5907.0,79.4421,79.4694,79.3965,79.3965,5907.0
2020-07-02 13:15:00,87.13,87.13,87.05,87.05,6392.0,79.4056,79.4056,79.3327,79.3327,6392.0
2020-07-02 13:20:00,87.07,87.1,86.97,87.09,8500.0,79.351,79.3783,79.2598,79.3692,8500.0
2020-07-02 13:25:00,87.11,87.11,86.98,86.99,6823.0,79.3874,79.3874,79.2689,79.278,6823.0
2020-07-02 13:30:00,87.0,87.08,87.0,87.08,4903.0,79.2872,79.3601,79.2872,79.3601,4903.0
2020-07-02 13:35:00,87.06,87.06,86.91,86.94,7310.0,79.3418,79.3418,79.2051,79.2325,7310.0
2020-07-02 13:40:00,86.94,87.11,86.94,87.07,10221.0,79.2325,79.3874,79.2325,79.351,10221.0
2020-07-02 13:45:00,87.05,87.18,87.04,87.13,10090.0,79.3327,79.4512,79.3236,79.4056,10090.0
2020-07-02 13:50:00,87.16,87.16,87.1,87.14,8941.0,79.433,79.433,79.3783,79.4147,8941.0
2020-07-02 13:55:00,87.13,87.13,87.01,87.03,9147.0,79.4056,79.4056,79.2963,79.3145,9147.0
2020-07-02 14:00:00,87.01,87.1,86.91,86.92,11433.0,79.2963,79.3783,79.2051,79.2143,11433.0
2020-07-02 14:05:00,86.91,86.97,86.84,86.89,5696.0,79.2051,79.2598,79.1413,79.1869,5696.0
2020-07-02 14:10:00,86.88,86.91,86.83,86.88,6200.0,79.1778,79.2051,79.1322,79.1778,6200.0
2020-07-02 14:15:00,86.86,86.96,86.85,86.96,8274.0,79.1596,79.2507,79.1505,79.2507,8274.0
2020-07-02 14:20:00,86.98,87.02,86.88,87.0,9350.0,79.2689,79.3054,79.1778,79.2872,9350.0
2020-07-02 14:25:00,86.98,87.08,86.97,87.06,9142.0,79.2689,79.3601,79.2598,79.3418,9142.0
2020-07-02 14:30:00,87.08,87.17,87.03,87.11,39528.0,79.3601,79.4421,79.3145,79.3874,39528.0
2020-07-02 14:35:00,87.11,87.21,87.06,87.19,11940.0,79.3874,79.4785,79.3418,79.4603,11940.0
2020-07-02 14:40:00,87.21,87.21,87.07,87.14,7747.0,79.4785,79.4785,79.351,79.4147,7747.0
2020-07-02 14:45:00,87.14,87.14,87.06,87.06,6622.0,79.4147,79.4147,79.3418,79.3418,6622.0
2020-07-02 14:50:00,87.06,87.19,87.05,87.12,5646.0,79.3418,79.4603,79.3327,79.3965,5646.0
2020-07-02 14:55:00,87.14,87.14,87.06,87.07,8245.0,79.4147,79.4147,79.3418,79.351,8245.0
2020-07-02 15:00:00,87.06,87.1,86.96,86.98,8737.0,79.3418,79.3783,79.2507,79.2689,8737.0
2020-07-02 15:05:00,86.97,87.06,86.93,86.96,7570.0,79.2598,79.3418,79.2234,79.2507,7570.0
2020-07-02 15:10:00,86.94,86.96,86.8,86.83,10602.0,79.2325,79.2507,79.1049,79.1322,10602.0
2020-07-02 15:15:00,86.83,86.88,86.79,86.82,10840.0,79.1322,79.1778,79.0958,79.1231,10840.0
2020-07-02 15:20:00,86.81,86.91,86.8,86.9,8160.0,79.114,79.2051,79.1049,79.196,8160.0
2020-07-02 15:25:00,86.89,86.9,86.74,86.74,12160.0,79.1869,79.196,79.0502,79.0502,12160.0
2020-07-02 15:30:00,86.77,86.83,86.69,86.81,10677.0,79.0776,79.1322,79.0046,79.114,10677.0
2020-07-02 15:35:00,86.79,86.88,86.75,86.81,13074.0,79.0958,79.1778,79.0593,79.114,13074.0
2020-07-02 15:40:00,86.82,86.82,86.57,86.58,21310.0,79.1231,79.1231,78.8953,78.9044,21310.0
2020-07-02 15:45:00,86.58,86.7,86.54,86.66,37094.0,78.9044,79.0138,78.8679,78.9773,37094.0
2020-07-02 15:50:00,86.79,86.79,86.42,86.44,64609.0,79.0958,79.0958,78.7586,78.7768,64609.0
2020-07-02 15:55:00,86.5,86.59,86.35,86.55,98338.0,78.8315,78.9135,78.6948,78.8771,98338.0
2020-07-06 09:30:00,87.65,87.95,87.53,87.53,24059.0,79.8795,80.1529,79.7702,79.7702,24059.0
2020-07-06 09:35:00,87.51,87.51,86.99,87.1,11405.0,79.7519,79.7519,79.278,79.3783,11405.0
2020-07-06 09:40:00,87.09,87.19,86.91,86.91,8862.0,79.3692,79.4603,79.2051,79.2051,8862.0
2020-07-06 09:45:00,86.99,87.05,86.9,87.01,16047.0,79.278,79.3327,79.196,79.2963,16047.0
2020-07-06 09:50:00,87.08,87.09,86.79,86.83,9298.0,79.3601,79.3692,79.0958,79.1322,9298.0
2020-07-06 09:55:00,86.86,87.04,86.78,86.89,4971.0,79.1596,79.3236,79.0867,79.1869,4971.0
2020-07-06 10:00:00,86.94,87.11,86.75,86.75,15527.0,79.2325,79.3874,79.0593,79.0593,15527.0
2020-07-06 10:05:00,86.67,86.8,86.57,86.66,7298.0,78.9864,79.1049,78.8953,78.9773,7298.0
2020-07-06 10:10:00,86.66,86.69,86.38,86.63,15964.0,78.9773,79.0046,78.7221,78.95,15964.0
2020-07-06 10:15:00,86.66,86.87,86.65,86.79,9675.0,78.9773,79.1687,78.9682,79.0958,9675.0
2020-07-06 10:20:00,86.75,86.77,86.58,86.58,11068.0,79.0593,79.0776,78.9044,78.9044,11068.0
2020-07-06 10:25:00,86.51,86.72,86.48,86.68,4254.0,78.8406,79.032,78.8133,78.9955,4254.0
2020-07-06 10:30:00,86.6,86.78,86.58,86.78,19706.0,78.9226,79.0867,78.9044,79.0867,19706.0
2020-07-06 10:35:00,86.75,86.97,86.75,86.93,4084.0,79.0593,79.2598,79.0593,79.2234,4084.0
2020-07-06 10:40:00,86.93,87.11,86.79,87.08,14617.0,79.2234,79.3874,79.0958,79.3601,14617.0
2020-07-06 10:45:00,87.1,87.3,87.1,87.3,18129.0,79.3783,79.5606,79.3783,79.5606,18129.0
2020-07-06 10:50:00,87.27,87.32,87.2,87.32,4264.0,79.5332,79.5788,79.4694,79.5788,4264.0
2020-07-06 10:55:00,87.33,87.36,87.17,87.36,8889.0,79.5879,79.6152,79.4421,79.6152,8889.0
2020-07-06 11:00:00,87.38,87.52,87.35,87.5,9576.0,79.6335,79.7611,79.6061,79.7428,9576.0
2020-07-06 11:05:00,87.47,87.48,87.29,87.31,13086.0,79.7155,79.7246,79.5515,79.5697,13086.0
2020-07-06 11:10:00,87.3,87.3,87.13,87.13,14803.0,79.5606,79.5606,79.4056,79.4056,14803.0
2020-07-06 11:15:00,87.15,87.22,87.05,87.19,5830.0,79.4239,79.4877,79.3327,79.4603,5830.0
2020-07-06 11:20:00,87.19,87.23,87.12,87.2,10398.0,79.4603,79.4968,79.3965,79.4694,10398.0
2020-07-06 11:25:00,87.18,87.2,87.08,87.12,6627.0,79.4512,79.4694,79.3601,79.3965,6627.0
2020-07-06 11:30:00,87.12,87.13,86.96,87.1,8613.0,79.3965,79.4056,79.2507,79.3783,8613.0
2020-07-06 11:35:00,87.09,87.41,87.09,87.41,8949.0,79.3692,79.6608,79.3692,79.6608,8949.0
2020-07-06 11:40:00,87.39,87.47,87.31,87.38,7250.0,79.6426,79.7155,79.5697,79.6335,7250.0
2020-07-06 11:45:00,87.42,87.52,87.38,87.52,3445.0,79.6699,79.7611,79.6335,79.7611,3445.0
2020-07-06 11:50:00,87.55,87.63,87.39,87.46,14508.0,79.7884,79.8613,79.6426,79.7064,14508.0
2020-07-06 11:55:00,87.45,87.46,87.35,87.37,6198.0,79.6973,79.7064,79.6061,79.6244,6198.0
2020-07-06 12:00:00,87.37,87.59,87.37,87.48,4843.0,79.6244,79.8249,79.6244,79.7246,4843.0
2020-07-06 12:05:00,87.5,87.54,87.46,87.48,1620.0,79.7428,79.7793,79.7064,79.7246,1620.0
2020-07-06 12:10:00,87.52,87.66,87.51,87.66,3143.0,79.7611,79.8886,79.7519,79.8886,3143.0
2020-07-06 12:15:00,87.65,87.71,87.58,87.61,8741.0,79.8795,79.9342,79.8157,79.8431,8741.0
2020-07-06 12:20:00,87.59,87.89,87.58,87.89,13461.0,79.8249,80.0983,79.8157,80.0983,13461.0
2020-07-06 12:25:00,87.88,87.88,87.79,87.82,4628.0,80.0891,80.0891,80.0071,80.0345,4628.0
2020-07-06 12:30:00,87.73,87.89,87.73,87.88,3340.0,79.9524,80.0983,79.9524,80.0891,3340.0
2020-07-06 12:35:00,87.87,88.13,87.87,88.06,12868.0,80.08,80.317,80.08,80.2532,12868.0
2020-07-06 12:40:00,88.08,88.19,88.05,88.17,2938.0,80.2714,80.3717,80.2441,80.3534,2938.0
2020-07-06 12:45:00,88.17,88.22,88.13,88.15,5311.0,80.3534,80.399,80.317,80.3352,5311.0
2020-07-06 12:50:00,88.1,88.29,88.1,88.24,8009.0,80.2896,80.4628,80.2896,80.4172,8009.0
2020-07-06 12:55:00,88.29,88.39,88.27,88.33,8870.0,80.4628,80.5539,80.4446,80.4993,8870.0
2020-07-06 13:00:00,88.32,88.43,88.29,88.39,7819.0,80.4901,80.5904,80.4628,80.5539,7819.0
2020-07-06 13:05:00,88.37,88.39,88.15,88.21,3800.0,80.5357,80.5539,80.3352,80.3899,3800.0
2020-07-06 13:10:00,88.22,88.29,88.21,88.21,4285.0,80.399,80.4628,80.3899,80.3899,4285.0
2020-07-06 13:15:00,88.19,88.21,88.05,88.09,7591.0,80.3717,80.3899,80.2441,80.2805,7591.0
2020-07-06 13:20:00,88.1,88.12,87.99,88.03,7368.0,80.2896,80.3079,80.1894,80.2258,7368.0
2020-07-06 13:25:00,88.05,88.26,88.05,88.26,6526.0,80.2441,80.4355,80.2441,80.4355,6526.0
2020-07-06 13:30:00,88.28,88.28,88.21,88.24,5136.0,80.4537,80.4537,80.3899,80.4172,5136.0
2020-07-06 13:35:00,88.22,88.28,88.22,88.27,4463.0,80.399,80.4537,80.399,80.4446,4463.0
2020-07-06 13:40:00,88.29,88.36,88.29,88.29,5258.0,80.4628,80.5266,80.4628,80.4628,5258.0
2020-07-06 13:45:00,88.29,88.34,88.22,88.33,6751.0,80.4628,80.5084,80.399,80.4993,6751.0
2020-07-06 13:50:00,88.32,88.39,88.25,88.26,3890.0,80.4901,80.5539,80.4263,80.4355,3890.0
2020-07-06 13:55:00,88.26,88.47,88.24,88.47,6600.0,80.4355,80.6268,80.4172,80.6268,6600.0
2020-07-06 14:00:00,88.49,88.55,88.43,88.53,7682.0,80.6451,80.6997,80.5904,80.6815,7682.0
2020-07-06 14:05:00,88.53,88.59,88.5,88.54,9164.0,80.6815,80.7362,80.6542,80.6906,9164.0
2020-07-06 14:10:00,88.55,88.65,88.43,88.44,5330.0,80.6997,80.7909,80.5904,80.5995,5330.0
2020-07-06 14:15:00,88.38,88.4,88.16,88.16,7343.0,80.5448,80.563,80.3443,80.3443,7343.0
2020-07-06 14:20:00,88.17,88.23,88.11,88.23,7433.0,80.3534,80.4081,80.2988,80.4081,7433.0
2020-07-06 14:25:00,88.24,88.24,88.12,88.16,9266.0,80.4172,80.4172,80.3079,80.3443,9266.0
2020-07-06 14:30:00,88.16,88.21,88.11,88.2,8269.0,80.3443,80.3899,80.2988,80.3808,8269.0
2020-07-06 14:35:00,88.2,88.27,88.12,88.19,8357.0,80.3808,80.4446,80.3079,80.3717,8357.0
2020-07-06 14:40:00,88.19,88.21,88.11,88.12,6158.0,80.3717,80.3899,80.2988,80.3079,6158.0
2020-07-06 14:45:00,88.09,88.19,88.08,88.17,6709.0,80.2805,80.3717,80.2714,80.3534,6709.0
2020-07-06 14:50:00,88.15,88.32,88.11,88.29,4791.0,80.3352,80.4901,80.2988,80.4628,4791.0
2020-07-06 14:55:00,88.28,88.42,88.27,88.29,5884.0,80.4537,80.5813,80.4446,80.4628,5884.0
2020-07-06 15:00:00,88.29,88.35,88.25,88.32,16655.0,80.4628,80.5175,80.4263,80.4901,16655.0
2020-07-06 15:05:00,88.34,88.47,88.34,88.46,5565.0,80.5084,80.6268,80.5084,80.6177,5565.0
2020-07-06 15:10:00,88.45,88.51,88.35,88.38,3808.0,80.6086,80.6633,80.5175,80.5448,3808.0
2020-07-06 15:15:00,88.35,88.38,88.31,88.36,7530.0,80.5175,80.5448,80.481,80.5266,7530.0
2020-07-06 15:20:00,88.37,88.5,88.37,88.44,10111.0,80.5357,80.6542,80.5357,80.5995,10111.0
2020-07-06 15:25:00,88.42,88.48,88.39,88.42,6076.0,80.5813,80.636,80.5539,80.5813,6076.0
2020-07-06 15:30:00,88.42,88.42,88.2,88.36,15137.0,80.5813,80.5813,80.3808,80.5266,15137.0
2020-07-06 15:35:00,88.38,88.42,88.21,88.24,14666.0,80.5448,80.5813,80.3899,80.4172,14666.0
2020-07-06 15:40:00,88.24,88.45,88.24,88.36,11659.0,80.4172,80.6086,80.4172,80.5266,11659.0
2020-07-06 15:45:00,88.35,88.7,88.35,88.69,22478.0,80.5175,80.8364,80.5175,80.8273,22478.0
2020-07-06 15:50:00,88.71,88.75,88.49,88.53,33776.0,80.8456,80.882,80.6451,80.6815,33776.0
2020-07-06 15:55:00,88.51,88.54,88.37,88.52,57544.0,80.6633,80.6906,80.5357,80.6724,57544.0
2020-07-07 09:30:00,87.99,88.19,87.66,87.92,22189.0,80.1894,80.3717,79.8886,80.1256,22189.0
2020-07-07 09:35:00,88.0,88.03,87.76,87.76,10387.0,80.1985,80.2258,79.9798,79.9798,10387.0
2020-07-07 09:40:00,87.72,87.91,87.6,87.61,8467.0,79.9433,80.1165,79.834,79.8431,8467.0
2020-07-07 09:45:00,87.59,88.03,87.59,87.82,6286.0,79.8249,80.2258,79.8249,80.0345,6286.0
2020-07-07 09:50:00,87.71,87.76,87.54,87.55,3482.0,79.9342,79.9798,79.7793,79.7884,3482.0
2020-07-07 09:55:00,87.63,87.68,87.52,87.57,5325.0,79.8613,79.9069,79.7611,79.8066,5325.0
2020-07-07 10:00:00,87.63,87.63,87.49,87.63,4248.0,79.8613,79.8613,79.7337,79.8613,4248.0
2020-07-07 10:05:00,87.63,87.63,87.49,87.53,5473.0,79.8613,79.8613,79.7337,79.7702,5473.0
2020-07-07 10:10:00,87.59,87.82,87.56,87.75,13226.0,79.8249,80.0345,79.7975,79.9707,13226.0
2020-07-07 10:15:00,87.7,87.76,87.62,87.7,2816.0,79.9251,79.9798,79.8522,79.9251,2816.0
2020-07-07 10:20:00,87.69,87.78,87.59,87.78,2352.0,79.916,79.998,79.8249,79.998,2352.0
2020-07-07 10:25:00,87.74,87.77,87.61,87.72,7222.0,79.9616,79.9889,79.8431,79.9433,7222.0
2020-07-07 10:30:00,87.7,87.77,87.58,87.62,4075.0,79.9251,79.9889,79.8157,79.8522,4075.0
2020-07-07 10:35:00,87.62,87.68,87.51,87.56,3586.0,79.8522,79.9069,79.7519,79.7975,3586.0
2020-07-07 10:40:00,87.56,87.57,87.45,87.45,7631.0,79.7975,79.8066,79.6973,79.6973,7631.0
2020-07-07 10:45:00,87.43,87.44,87.35,87.4,6100.0,79.679,79.6882,79.6061,79.6517,6100.0
2020-07-07 10:50:00,87.43,87.63,87.43,87.63,7005.0,79.679,79.8613,79.679,79.8613,7005.0
2020-07-07 10:55:00,87.62,87.68,87.59,87.65,4877.0,79.8522,79.9069,79.8249,79.8795,4877.0
2020-07-07 11:00:00,87.67,87.68,87.47,87.51,8840.0,79.8978,79.9069,79.7155,79.7519,8840.0
2020-07-07 11:05:00,87.51,87.6,87.46,87.56,5991.0,79.7519,79.834,79.7064,79.7975,5991.0
2020-07-07 11:10:00,87.6,87.82,87.59,87.69,4843.0,79.834,80.0345,79.8249,79.916,4843.0
2020-07-07 11:15:00,87.68,87.86,87.67,87.81,5144.0,79.9069,80.0709,79.8978,80.0254,5144.0
2020-07-07 11:20:00,87.85,87.99,87.84,87.87,8713.0,80.0618,80.1894,80.0527,80.08,8713.0
2020-07-07 11:25:00,87.86,87.86,87.69,87.69,3454.0,80.0709,80.0709,79.916,79.916,3454.0
2020-07-07 11:30:00,87.72,87.75,87.62,87.62,4204.0,79.9433,79.9707,79.8522,79.8522,4204.0
2020-07-07 11:35:00,87.57,87.65,87.53,87.57,2900.0,79.8066,79.8795,79.7702,79.8066,2900.0
2020-07-07 11:40:00,87.57,87.57,87.45,87.48,5088.0,79.8066,79.8066,79.6973,79.7246,5088.0
2020-07-07 11:45:00,87.46,87.64,87.46,87.64,3962.0,79.7064,79.8704,79.7064,79.8704,3962.0
2020-07-07 11:50:00,87.63,87.65,87.54,87.55,4023.0,79.8613,79.8795,79.7793,79.7884,4023.0
2020-07-07 11:55:00,87.52,87.52,87.37,87.48,10586.0,79.7611,79.7611,79.6244,79.7246,10586.0
2020-07-07 12:00:00,87.45,87.6,87.45,87.45,4325.0,79.6973,79.834,79.6973,79.6973,4325.0
2020-07-07 12:05:00,87.45,87.6,87.39,87.47,6539.0,79.6973,79.834,79.6426,79.7155,6539.0
2020-07-07 12:10:00,87.47,87.5,87.41,87.44,4513.0,79.7155,79.7428,79.6608,79.6882,4513.0
2020-07-07 12:15:00,87.44,87.5,87.38,87.43,9860.0,79.6882,79.7428,79.6335,79.679,9860.0
2020-07-07 12:20:00,87.43,87.47,87.35,87.38,7154.0,79.679,79.7155,79.6061,79.6335,7154.0
2020-07-07 12:25:00,87.41,87.44,87.35,87.44,3538.0,79.6608,79.6882,79.6061,79.6882,3538.0
2020-07-07 12:30:00,87.41,87.46,87.35,87.35,4175.0,79.6608,79.7064,79.6061,79.6061,4175.0
2020-07-07 12:35:00,87.35,87.35,87.21,87.21,2253.0,79.6061,79.6061,79.4785,79.4785,2253.0
2020-07-07 12:40:00,87.18,87.26,87.17,87.21,2821.0,79.4512,79.5241,79.4421,79.4785,2821.0
2020-07-07 12:45:00,87.18,87.33,87.18,87.32,2730.0,79.4512,79.5879,79.4512,79.5788,2730.0
2020-07-07 12:50:00,87.27,87.27,87.09,87.09,4132.0,79.5332,79.5332,79.3692,79.3692,4132.0
2020-07-07 12:55:00,87.1,87.15,87.07,87.12,5390.0,79.3783,79.4239,79.351,79.3965,5390.0
2020-07-07 13:00:00,87.11,87.18,87.09,87.12,3268.0,79.3874,79.4512,79.3692,79.3965,3268.0
2020-07-07 13:05:00,87.15,87.17,86.98,87.06,4155.0,79.4239,79.4421,79.2689,79.3418,4155.0
2020-07-07 13:10:00,87.05,87.1,87.03,87.08,2623.0,79.3327,79.3783,79.3145,79.3601,2623.0
2020-07-07 13:15:00,87.06,87.34,87.05,87.23,12780.0,79.3418,79.597,79.3327,79.4968,12780.0
2020-07-07 13:20:00,87.25,87.3,87.21,87.24,3376.0,79.515,79.5606,79.4785,79.5059,3376.0
2020-07-07 13:25:00,87.24,87.34,87.19,87.34,3810.0,79.5059,79.597,79.4603,79.597,3810.0
2020-07-07 13:30:00,87.31,87.31,87.25,87.28,3236.0,79.5697,79.5697,79.515,79.5423,3236.0
2020-07-07 13:35:00,87.29,87.35,87.28,87.3,2882.0,79.5515,79.6061,79.5423,79.5606,2882.0
2020-07-07 13:40:00,87.29,87.36,87.27,87.36,3773.0,79.5515,79.6152,79.5332,79.6152,3773.0
2020-07-07 13:45:00,87.33,87.39,87.33,87.38,3761.0,79.5879,79.6426,79.5879,79.6335,3761.0
2020-07-07 13:50:00,87.37,87.4,87.24,87.24,8244.0,79.6244,79.6517,79.5059,79.5059,8244.0
2020-07-07 13:55:00,87.25,87.41,87.25,87.4,4773.0,79.515,79.6608,79.515,79.6517,4773.0
2020-07-07 14:00:00,87.4,87.5,87.34,87.36,9654.0,79.6517,79.7428,79.597,79.6152,9654.0
2020-07-07 14:05:00,87.38,87.42,87.3,87.38,4775.0,79.6335,79.6699,79.5606,79.6335,4775.0
2020-07-07 14:10:00,87.37,87.51,87.35,87.48,5252.0,79.6244,79.7519,79.6061,79.7246,5252.0
2020-07-07 14:15:00,87.46,87.47,87.4,87.44,5925.0,79.7064,79.7155,79.6517,79.6882,5925.0
2020-07-07 14:20:00,87.44,87.46,87.4,87.4,6345.0,79.6882,79.7064,79.6517,79.6517,6345.0
2020-07-07 14:25:00,87.4,87.41,87.32,87.35,5969.0,79.6517,79.6608,79.5788,79.6061,5969.0
2020-07-07 14:30:00,87.31,87.36,87.12,87.15,13189.0,79.5697,79.6152,79.3965,79.4239,13189.0
2020-07-07 14:35:00,87.15,87.15,87.08,87.14,7037.0,79.4239,79.4239,79.3601,79.4147,7037.0
2020-07-07 14:40:00,87.14,87.24,87.13,87.23,7715.0,79.4147,79.5059,79.4056,79.4968,7715.0
2020-07-07 14:45:00,87.2,87.25,87.17,87.2,4396.0,79.4694,79.515,79.4421,79.4694,4396.0
2020-07-07 14:50:00,87.19,87.26,87.18,87.24,3813.0,79.4603,79.5241,79.4512,79.5059,3813.0
2020-07-07 14:55:00,87.21,87.34,87.21,87.34,6517.0,79.4785,79.597,79.4785,79.597,6517.0
2020-07-07 15:00:00,87.33,87.35,87.15,87.17,8337.0,79.5879,79.6061,79.4239,79.4421,8337.0
2020-07-07 15:05:00,87.18,87.28,87.14,87.21,6232.0,79.4512,79.5423,79.4147,79.4785,6232.0
2020-07-07 15:10:00,87.2,87.22,87.09,87.09,6462.0,79.4694,79.4877,79.3692,79.3692,6462.0
2020-07-07 15:15:00,87.09,87.26,87.07,87.15,9330.0,79.3692,79.5241,79.351,79.4239,9330.0
2020-07-07 15:20:00,87.16,87.18,87.09,87.16,6395.0,79.433,79.4512,79.3692,79.433,6395.0
2020-07-07 15:25:00,87.15,87.19,87.09,87.12,7305.0,79.4239,79.4603,79.3692,79.3965,7305.0
2020-07-07 15:30:00,87.15,87.15,87.05,87.12,12306.0,79.4239,79.4239,79.3327,79.3965,12306.0
2020-07-07 15:35:00,87.1,87.12,87.05,87.1,16456.0,79.3783,79.3965,79.3327,79.3783,16456.0
2020-07-07 15:40:00,87.11,87.11,86.92,86.94,22741.0,79.3874,79.3874,79.2143,79.2325,22741.0
2020-07-07 15:45:00,86.94,86.97,86.73,86.76,16048.0,79.2325,79.2598,79.0411,79.0684,16048.0
2020-07-07 15:50:00,86.77,86.82,86.68,86.77,30415.0,79.0776,79.1231,78.9955,79.0776,30415.0
2020-07-07 15:55:00,86.78,86.94,86.76,86.91,88809.0,79.0867,79.2325,79.0684,79.2051,88809.0
2020-07-08 09:30:00,86.93,87.1,86.61,87.1,14386.0,79.2234,79.3783,78.9317,79.3783,14386.0
2020-07-08 09:35:00,87.16,87.17,86.97,87.01,3025.0,79.433,79.4421,79.2598,79.2963,3025.0
2020-07-08 09:40:00,86.91,86.98,86.75,86.82,3715.0,79.2051,79.2689,79.0593,79.1231,3715.0
2020-07-08 09:45:00,86.87,86.93,86.66,86.86,4270.0,79.1687,79.2234,78.9773,79.1596,4270.0
2020-07-08 09:50:00,86.8,87.04,86.79,86.91,3710.0,79.1049,79.3236,79.0958,79.2051,3710.0
2020-07-08 09:55:00,86.87,87.19,86.87,87.08,9011.0,79.1687,79.4603,79.1687,79.3601,9011.0
2020-07-08 10:00:00,87.15,87.37,87.15,87.29,9351.0,79.4239,79.6244,79.4239,79.5515,9351.0
2020-07-08 10:05:00,87.32,87.46,87.21,87.32,6499.0,79.5788,79.7064,79.4785,79.5788,6499.0
2020-07-08 10:10:00,87.36,87.45,87.26,87.33,8459.0,79.6152,79.6973,79.5241,79.5879,8459.0
2020-07-08 10:15:00,87.3,87.32,87.19,87.24,8626.0,79.5606,79.5788,79.4603,79.5059,8626.0
2020-07-08 10:20:00,87.25,87.25,87.1,87.19,7396.0,79.515,79.515,79.3783,79.4603,7396.0
2020-07-08 10:25:00,87.15,87.31,87.1,87.11,12619.0,79.4239,79.5697,79.3783,79.3874,12619.0
2020-07-08 10:30:00,87.12,87.38,87.12,87.34,4011.0,79.3965,79.6335,79.3965,79.597,4011.0
2020-07-08 10:35:00,87.32,87.36,87.23,87.34,6534.0,79.5788,79.6152,79.4968,79.597,6534.0
2020-07-08 10:40:00,87.36,87.45,87.28,87.33,9864.0,79.6152,79.6973,79.5423,79.5879,9864.0
2020-07-08 10:45:00,87.31,87.32,87.24,87.26,11153.0,79.5697,79.5788,79.5059,79.5241,11153.0
2020-07-08 10:50:00,87.24,87.24,87.07,87.14,5265.0,79.5059,79.5059,79.351,79.4147,5265.0
2020-07-08 10:55:00,87.1,87.11,86.87,86.93,6505.0,79.3783,79.3874,79.1687,79.2234,6505.0
2020-07-08 11:00:00,86.93,86.97,86.66,86.68,8376.0,79.2234,79.2598,78.9773,78.9955,8376.0
2020-07-08 11:05:00,86.68,86.76,86.54,86.62,10584.0,78.9955,79.0684,78.8679,78.9408,10584.0
2020-07-08 11:10:00,86.6,86.65,86.55,86.65,6348.0,78.9226,78.9682,78.8771,78.9682,6348.0
2020-07-08 11:15:00,86.65,86.68,86.32,86.34,13463.0,78.9682,78.9955,78.6674,78.6857,13463.0
2020-07-08 11:20:00,86.34,86.37,86.14,86.28,13312.0,78.6857,78.713,78.5034,78.631,13312.0
2020-07-08 11:25:00,86.28,86.28,86.11,86.27,17674.0,78.631,78.631,78.4761,78.6219,17674.0
2020-07-08 11:30:00,86.31,86.46,86.31,86.4,7405.0,78.6583,78.795,78.6583,78.7404,7405.0
2020-07-08 11:35:00,86.41,86.47,86.33,86.36,8371.0,78.7495,78.8041,78.6766,78.7039,8371.0
2020-07-08 11:40:00,86.37,86.43,86.3,86.43,9419.0,78.713,78.7677,78.6492,78.7677,9419.0
2020-07-08 11:45:00,86.44,86.54,86.34,86.41,8973.0,78.7768,78.8679,78.6857,78.7495,8973.0
2020-07-08 11:50:00,86.41,86.44,86.31,86.38,7446.0,78.7495,78.7768,78.6583,78.7221,7446.0
2020-07-08 11:55:00,86.35,86.37,86.27,86.37,5985.0,78.6948,78.713,78.6219,78.713,5985.0
2020-07-08 12:00:00,86.38,86.41,86.23,86.26,8583.0,78.7221,78.7495,78.5854,78.6128,8583.0
2020-07-08 12:05:00,86.27,86.33,86.24,86.28,5384.0,78.6219,78.6766,78.5945,78.631,5384.0
2020-07-08 12:10:00,86.29,86.32,86.13,86.19,7789.0,78.6401,78.6674,78.4943,78.549,7789.0
2020-07-08 12:15:00,86.2,86.39,86.15,86.38,7884.0,78.5581,78.7312,78.5125,78.7221,7884.0
2020-07-08 12:20:00,86.36,86.39,86.32,86.37,2724.0,78.7039,78.7312,78.6674,78.713,2724.0
2020-07-08 12:25:00,86.36,86.44,86.33,86.41,1900.0,78.7039,78.7768,78.6766,78.7495,1900.0
2020-07-08 12:30:00,86.43,86.44,86.36,86.37,3480.0,78.7677,78.7768,78.7039,78.713,3480.0
2020-07-08 12:35:00,86.36,86.45,86.36,86.45,5652.0,78.7039,78.7859,78.7039,78.7859,5652.0
2020-07-08 12:40:00,86.45,86.49,86.37,86.39,4024.0,78.7859,78.8224,78.713,78.7312,4024.0
2020-07-08 12:45:00,86.39,86.42,86.36,86.37,2192.0,78.7312,78.7586,78.7039,78.713,2192.0
2020-07-08 12:50:00,86.37,86.41,86.36,86.39,2767.0,78.713,78.7495,78.7039,78.7312,2767.0
2020-07-08 12:55:00,86.41,86.59,86.41,86.59,2259.0,78.7495,78.9135,78.7495,78.9135,2259.0
2020-07-08 13:00:00,86.58,86.58,86.51,86.52,3410.0,78.9044,78.9044,78.8406,78.8497,3410.0
2020-07-08 13:05:00,86.52,86.57,86.51,86.57,2831.0,78.8497,78.8953,78.8406,78.8953,2831.0
2020-07-08 13:10:00,86.55,86.55,86.43,86.43,3588.0,78.8771,78.8771,78.7677,78.7677,3588.0
2020-07-08 13:15:00,86.46,86.47,86.26,86.28,7674.0,78.795,78.8041,78.6128,78.631,7674.0
2020-07-08 13:20:00,86.29,86.3,86.12,86.14,4938.0,78.6401,78.6492,78.4852,78.5034,4938.0
2020-07-08 13:25:00,86.14,86.15,86.06,86.14,7141.0,78.5034,78.5125,78.4305,78.5034,7141.0
2020-07-08 13:30:00,86.13,86.18,86.13,86.17,2337.0,78.4943,78.5399,78.4943,78.5307,2337.0
2020-07-08 13:35:00,86.16,86.27,86.16,86.27,4988.0,78.5216,78.6219,78.5216,78.6219,4988.0
2020-07-08 13:40:00,86.26,86.28,86.19,86.2,4508.0,78.6128,78.631,78.549,78.5581,4508.0
2020-07-08 13:45:00,86.2,86.35,86.2,86.31,4123.0,78.5581,78.6948,78.5581,78.6583,4123.0
2020-07-08 13:50:00,86.3,86.39,86.28,86.34,4603.0,78.6492,78.7312,78.631,78.6857,4603.0
2020-07-08 13:55:00,86.26,86.32,86.17,86.2,15275.0,78.6128,78.6674,78.5307,78.5581,15275.0
2020-07-08 14:00:00,86.16,86.36,86.13,86.2,19562.0,78.5216,78.7039,78.4943,78.5581,19562.0
2020-07-08 14:05:00,86.2,86.33,86.18,86.3,13618.0,78.5581,78.6766,78.5399,78.6492,13618.0
2020-07-08 14:10:00,86.3,86.35,86.3,86.33,3674.0,78.6492,78.6948,78.6492,78.6766,3674.0
2020-07-08 14:15:00,86.32,86.42,86.32,86.4,3488.0,78.6674,78.7586,78.6674,78.7404,3488.0
2020-07-08 14:20:00,86.34,86.49,86.34,86.39,3959.0,78.6857,78.8224,78.6857,78.7312,3959.0
2020-07-08 14:25:00,86.38,86.47,86.38,86.43,6197.0,78.7221,78.8041,78.7221,78.7677,6197.0
2020-07-08 14:30:00,86.42,86.43,86.33,86.33,5532.0,78.7586,78.7677,78.6766,78.6766,5532.0
2020-07-08 14:35:00,86.3,86.36,86.29,86.34,3021.0,78.6492,78.7039,78.6401,78.6857,3021.0
2020-07-08 14:40:00,86.33,86.33,86.22,86.23,5552.0,78.6766,78.6766,78.5763,78.5854,5552.0
2020-07-08 14:45:00,86.24,86.27,86.18,86.25,8194.0,78.5945,78.6219,78.5399,78.6036,8194.0
2020-07-08 14:50:00,86.25,86.32,86.13,86.13,3279.0,78.6036,78.6674,78.4943,78.4943,3279.0
2020-07-08 14:55:00,86.15,86.36,86.15,86.29,7673.0,78.5125,78.7039,78.5125,78.6401,7673.0
2020-07-08 15:00:00,86.3,86.33,86.25,86.29,4383.0,78.6492,78.6766,78.6036,78.6401,4383.0
2020-07-08 15:05:00,86.29,86.4,86.28,86.34,8747.0,78.6401,78.7404,78.631,78.6857,8747.0
2020-07-08 15:10:00,86.35,86.44,86.34,86.44,4401.0,78.6948,78.7768,78.6857,78.7768,4401.0
2020-07-08 15:15:00,86.45,86.47,86.39,86.41,4921.0,78.7859,78.8041,78.7312,78.7495,4921.0
2020-07-08 15:20:00,86.41,86.57,86.4,86.55,7430.0,78.7495,78.8953,78.7404,78.8771,7430.0
2020-07-08 15:25:00,86.54,86.59,86.47,86.48,13789.0,78.8679,78.9135,78.8041,78.8133,13789.0
2020-07-08 15:30:00,86.49,86.58,86.49,86.54,31370.0,78.8224,78.9044,78.8224,78.8679,31370.0
2020-07-08 15:35:00,86.55,86.65,86.45,86.46,30588.0,78.8771,78.9682,78.7859,78.795,30588.0
2020-07-08 15:40:00,86.47,86.49,86.31,86.38,36647.0,78.8041,78.8224,78.6583,78.7221,36647.0
2020-07-08 15:45:00,86.39,86.41,86.27,86.31,59105.0,78.7312,78.7495,78.6219,78.6583,59105.0
2020-07-08 15:50:00,86.3,86.51,86.3,86.5,74191.0,78.6492,78.8406,78.6492,78.8315,74191.0
2020-07-08 15:55:00,86.49,86.62,86.45,86.51,137635.0,78.8224,78.9408,78.7859,78.8406,137635.0
2020-07-09 09:30:00,86.62,86.71,86.41,86.52,25770.0,78.9408,79.0229,78.7495,78.8497,25770.0
2020-07-09 09:35:00,86.42,86.71,86.3,86.64,23408.0,78.7586,79.0229,78.6492,78.9591,23408.0
2020-07-09 09:40:00,86.68,87.07,86.68,86.96,32539.0,78.9955,79.351,78.9955,79.2507,32539.0
2020-07-09 09:45:00,86.95,87.07,86.83,87.03,20763.0,79.2416,79.351,79.1322,79.3145,20763.0
2020-07-09 09:50:00,87.07,87.14,86.75,86.83,21534.0,79.351,79.4147,79.0593,79.1322,21534.0
2020-07-09 09:55:00,86.83,86.91,86.71,86.8,10857.0,79.1322,79.2051,79.0229,79.1049,10857.0
2020-07-09 10:00:00,86.8,86.99,86.8,86.92,9183.0,79.1049,79.278,79.1049,79.2143,9183.0
2020-07-09 10:05:00,86.96,87.25,86.94,86.95,19103.0,79.2507,79.515,79.2325,79.2416,19103.0
2020-07-09 10:10:00,86.96,87.09,86.9,86.95,20971.0,79.2507,79.3692,79.196,79.2416,20971.0
2020-07-09 10:15:00,86.98,87.01,86.72,86.78,23055.0,79.2689,79.2963,79.032,79.0867,23055.0
2020-07-09 10:20:00,86.8,87.0,86.7,86.8,12564.0,79.1049,79.2872,79.0138,79.1049,12564.0
2020-07-09 10:25:00,86.82,86.9,86.78,86.9,11399.0,79.1231,79.196,79.0867,79.196,11399.0
2020-07-09 10:30:00,86.88,86.93,86.54,86.6,16819.0,79.1778,79.2234,78.8679,78.9226,16819.0
2020-07-09 10:35:00,86.61,86.63,86.29,86.46,22380.0,78.9317,78.95,78.6401,78.795,22380.0
2020-07-09 10:40:00,86.45,86.56,86.38,86.53,29673.0,78.7859,78.8862,78.7221,78.8588,29673.0
2020-07-09 10:45:00,86.54,86.68,86.42,86.5,16533.0,78.8679,78.9955,78.7586,78.8315,16533.0
2020-07-09 10:50:00,86.48,86.58,86.31,86.31,15137.0,78.8133,78.9044,78.6583,78.6583,15137.0
2020-07-09 10:55:00,86.36,86.38,86.03,86.17,18138.0,78.7039,78.7221,78.4032,78.5307,18138.0
2020-07-09 11:00:00,86.1,86.12,85.8,85.85,15836.0,78.4669,78.4852,78.1935,78.2391,15836.0
2020-07-09 11:05:00,85.83,86.22,85.75,86.22,14770.0,78.2209,78.5763,78.148,78.5763,14770.0
2020-07-09 11:10:00,86.21,86.23,85.91,85.92,15420.0,78.5672,78.5854,78.2938,78.3029,15420.0
2020-07-09 11:15:00,85.92,86.02,85.69,85.74,15821.0,78.3029,78.394,78.0933,78.1389,15821.0
2020-07-09 11:20:00,85.73,86.07,85.71,85.81,28473.0,78.1297,78.4396,78.1115,78.2027,28473.0
2020-07-09 11:25:00,85.76,86.1,85.71,85.95,12135.0,78.1571,78.4669,78.1115,78.3302,12135.0
2020-07-09 11:30:00,85.99,86.09,85.88,85.96,8892.0,78.3667,78.4578,78.2665,78.3394,8892.0
2020-07-09 11:35:00,85.96,86.13,85.93,86.0,6702.0,78.3394,78.4943,78.312,78.3758,6702.0
2020-07-09 11:40:00,86.03,86.03,85.81,86.01,10839.0,78.4032,78.4032,78.2027,78.3849,10839.0
2020-07-09 11:45:00,85.98,86.3,85.93,86.17,12441.0,78.3576,78.6492,78.312,78.5307,12441.0
2020-07-09 11:50:00,86.13,86.26,86.07,86.11,18575.0,78.4943,78.6128,78.4396,78.4761,18575.0
2020-07-09 11:55:00,86.07,86.3,86.01,86.17,12792.0,78.4396,78.6492,78.3849,78.5307,12792.0
2020-07-09 12:00:00,86.18,86.47,86.09,86.37,12058.0,78.5399,78.8041,78.4578,78.713,12058.0
2020-07-09 12:05:00,86.4,86.46,86.23,86.23,10438.0,78.7404,78.795,78.5854,78.5854,10438.0
2020-07-09 12:10:00,86.23,86.33,86.12,86.23,8183.0,78.5854,78.6766,78.4852,78.5854,8183.0
2020-07-09 12:15:00,86.3,86.36,86.16,86.22,9672.0,78.6492,78.7039,78.5216,78.5763,9672.0
2020-07-09 12:20:00,86.2,86.35,86.1,86.28,12218.0,78.5581,78.6948,78.4669,78.631,12218.0
2020-07-09 12:25:00,86.28,86.31,86.19,86.23,8883.0,78.631,78.6583,78.549,78.5854,8883.0
2020-07-09 12:30:00,86.23,86.23,86.14,86.18,9392.0,78.5854,78.5854,78.5034,78.5399,9392.0
2020-07-09 12:35:00,86.22,86.36,86.2,86.29,8805.0,78.5763,78.7039,78.5581,78.6401,8805.0
2020-07-09 12:40:00,86.28,86.36,86.16,86.2,11047.0,78.631,78.7039,78.5216,78.5581,11047.0
2020-07-09 12:45:00,86.2,86.42,86.2,86.37,7388.0,78.5581,78.7586,78.5581,78.713,7388.0
2020-07-09 12:50:00,86.35,86.41,86.34,86.36,9359.0,78.6948,78.7495,78.6857,78.7039,9359.0
2020-07-09 12:55:00,86.37,86.54,86.31,86.54,14596.0,78.713,78.8679,78.6583,78.8679,14596.0
2020-07-09 13:00:00,86.53,86.68,86.43,86.65,9566.0,78.8588,78.9955,78.7677,78.9682,9566.0
2020-07-09 13:05:00,86.67,86.77,86.63,86.77,5727.0,78.9864,79.0776,78.95,79.0776,5727.0
2020-07-09 13:10:00,86.77,86.83,86.74,86.79,5619.0,79.0776,79.1322,79.0502,79.0958,5619.0
2020-07-09 13:15:00,86.81,86.84,86.68,86.7,3886.0,79.114,79.1413,78.9955,79.0138,3886.0
2020-07-09 13:20:00,86.7,86.73,86.58,86.67,4439.0,79.0138,79.0411,78.9044,78.9864,4439.0
2020-07-09 13:25:00,86.68,86.74,86.67,86.7,6410.0,78.9955,79.0502,78.9864,79.0138,6410.0
2020-07-09 13:30:00,86.7,86.7,86.59,86.6,6092.0,79.0138,79.0138,78.9135,78.9226,6092.0
2020-07-09 13:35:00,86.6,86.72,86.6,86.71,3915.0,78.9226,79.032,78.9226,79.0229,3915.0
2020-07-09 13:40:00,86.75,86.81,86.51,86.53,10711.0,79.0593,79.114,78.8406,78.8588,10711.0
2020-07-09 13:45:00,86.54,86.6,86.53,86.53,3295.0,78.8679,78.9226,78.8588,78.8588,3295.0
2020-07-09 13:50:00,86.53,86.53,86.43,86.43,4233.0,78.8588,78.8588,78.7677,78.7677,4233.0
2020-07-09 13:55:00,86.42,86.48,86.39,86.43,9174.0,78.7586,78.8133,78.7312,78.7677,9174.0
2020-07-09 14:00:00,86.43,86.57,86.37,86.37,7055.0,78.7677,78.8953,78.713,78.713,7055.0
2020-07-09 14:05:00,86.39,86.64,86.37,86.61,9910.0,78.7312,78.9591,78.713,78.9317,9910.0
2020-07-09 14:10:00,86.63,86.65,86.58,86.6,7354.0,78.95,78.9682,78.9044,78.9226,7354.0
2020-07-09 14:15:00,86.61,86.68,86.56,86.68,17430.0,78.9317,78.9955,78.8862,78.9955,17430.0
2020-07-09 14:20:00,86.69,86.72,86.49,86.52,8965.0,79.0046,79.032,78.8224,78.8497,8965.0
2020-07-09 14:25:00,86.53,86.61,86.52,86.58,12038.0,78.8588,78.9317,78.8497,78.9044,12038.0
2020-07-09 14:30:00,86.59,86.63,86.55,86.56,12332.0,78.9135,78.95,78.8771,78.8862,12332.0
2020-07-09 14:35:00,86.54,86.58,86.46,86.48,10719.0,78.8679,78.9044,78.795,78.8133,10719.0
2020-07-09 14:40:00,86.47,86.54,86.46,86.46,7796.0,78.8041,78.8679,78.795,78.795,7796.0
2020-07-09 14:45:00,86.47,86.54,86.44,86.47,11329.0,78.8041,78.8679,78.7768,78.8041,11329.0
2020-07-09 14:50:00,86.47,86.51,86.45,86.45,8112.0,78.8041,78.8406,78.7859,78.7859,8112.0
2020-07-09 14:55:00,86.46,86.62,86.45,86.54,22745.0,78.795,78.9408,78.7859,78.8679,22745.0
2020-07-09 15:00:00,86.55,86.65,86.47,86.5,10174.0,78.8771,78.9682,78.8041,78.8315,10174.0
2020-07-09 15:05:00,86.5,86.52,86.46,86.46,9464.0,78.8315,78.8497,78.795,78.795,9464.0
2020-07-09 15:10:00,86.46,86.57,86.44,86.55,11322.0,78.795,78.8953,78.7768,78.8771,11322.0
2020-07-09 15:15:00,86.56,86.62,86.43,86.43,13230.0,78.8862,78.9408,78.7677,78.7677,13230.0
2020-07-09 15:20:00,86.41,86.41,86.18,86.24,13767.0,78.7495,78.7495,78.5399,78.5945,13767.0
2020-07-09 15:25:00,86.25,86.25,86.1,86.15,11995.0,78.6036,78.6036,78.4669,78.5125,11995.0
2020-07-09 15:30:00,86.15,86.16,85.98,86.1,181929.0,78.5125,78.5216,78.3576,78.4669,181929.0
2020-07-09 15:35:00,86.13,86.24,86.05,86.2,20683.0,78.4943,78.5945,78.4214,78.5581,20683.0
2020-07-09 15:40:00,86.19,86.34,86.11,86.17,21091.0,78.549,78.6857,78.4761,78.5307,21091.0
2020-07-09 15:45:00,86.2,86.54,86.19,86.35,35892.0,78.5581,78.8679,78.549,78.6948,35892.0
2020-07-09 15:50:00,86.4,86.46,86.3,86.38,45295.0,78.7404,78.795,78.6492,78.7221,45295.0
2020-07-09 15:55:00,86.39,86.46,86.27,86.42,84379.0,78.7312,78.795,78.6219,78.7586,84379.0
2020-07-10 09:30:00,86.2,86.38,86.03,86.03,19141.0,78.5581,78.7221,78.4032,78.4032,19141.0
2020-07-10 09:35:00,86.13,86.29,86.08,86.23,4250.0,78.4943,78.6401,78.4487,78.5854,4250.0
2020-07-10 09:40:00,86.47,86.47,86.22,86.42,1646.0,78.8041,78.8041,78.5763,78.7586,1646.0
2020-07-10 09:45:00,86.42,86.61,86.36,86.52,6658.0,78.7586,78.9317,78.7039,78.8497,6658.0
2020-07-10 09:50:00,86.49,86.52,86.23,86.26,9291.0,78.8224,78.8497,78.5854,78.6128,9291.0
2020-07-10 09:55:00,86.28,86.48,86.23,86.4,4186.0,78.631,78.8133,78.5854,78.7404,4186.0
2020-07-10 10:00:00,86.42,86.42,86.13,86.17,8934.0,78.7586,78.7586,78.4943,78.5307,8934.0
2020-07-10 10:05:00,86.24,86.36,86.13,86.23,4466.0,78.5945,78.7039,78.4943,78.5854,4466.0
2020-07-10 10:10:00,86.23,86.3,86.02,86.14,5013.0,78.5854,78.6492,78.394,78.5034,5013.0
2020-07-10 10:15:00,86.12,86.13,85.9,85.92,8006.0,78.4852,78.4943,78.2847,78.3029,8006.0
2020-07-10 10:20:00,85.81,85.87,85.69,85.83,5390.0,78.2027,78.2573,78.0933,78.2209,5390.0
2020-07-10 10:25:00,85.81,86.05,85.78,85.97,5578.0,78.2027,78.4214,78.1753,78.3485,5578.0
2020-07-10 10:30:00,85.94,86.22,85.91,86.14,5234.0,78.3211,78.5763,78.2938,78.5034,5234.0
2020-07-10 10:35:00,86.18,86.27,86.16,86.25,5402.0,78.5399,78.6219,78.5216,78.6036,5402.0
2020-07-10 10:40:00,86.28,86.52,86.28,86.51,6079.0,78.631,78.8497,78.631,78.8406,6079.0
2020-07-10 10:45:00,86.48,86.53,86.37,86.41,11034.0,78.8133,78.8588,78.713,78.7495,11034.0
2020-07-10 10:50:00,86.45,86.48,86.3,86.34,5293.0,78.7859,78.8133,78.6492,78.6857,5293.0
2020-07-10 10:55:00,86.38,86.56,86.37,86.56,9386.0,78.7221,78.8862,78.713,78.8862,9386.0
2020-07-10 11:00:00,86.58,86.58,86.39,86.47,14792.0,78.9044,78.9044,78.7312,78.8041,14792.0
2020-07-10 11:05:00,86.45,86.69,86.44,86.69,6697.0,78.7859,79.0046,78.7768,79.0046,6697.0
2020-07-10 11:10:00,86.74,86.78,86.59,86.61,5786.0,79.0502,79.0867,78.9135,78.9317,5786.0
2020-07-10 11:15:00,86.61,86.7,86.58,86.6,10845.0,78.9317,79.0138,78.9044,78.9226,10845.0
2020-07-10 11:20:00,86.66,86.73,86.59,86.66,4008.0,78.9773,79.0411,78.9135,78.9773,4008.0
2020-07-10 11:25:00,86.67,86.67,86.58,86.63,8380.0,78.9864,78.9864,78.9044,78.95,8380.0
2020-07-10 11:30:00,86.63,86.66,86.49,86.57,6800.0,78.95,78.9773,78.8224,78.8953,6800.0
2020-07-10 11:35:00,86.59,86.74,86.58,86.73,5557.0,78.9135,79.0502,78.9044,79.0411,5557.0
2020-07-10 11:40:00,86.73,86.85,86.73,86.82,8172.0,79.0411,79.1505,79.0411,79.1231,8172.0
2020-07-10 11:45:00,86.81,86.83,86.63,86.63,9171.0,79.114,79.1322,78.95,78.95,9171.0
2020-07-10 11:50:00,86.59,86.67,86.59,86.65,4990.0,78.9135,78.9864,78.9135,78.9682,4990.0
2020-07-10 11:55:00,86.65,86.92,86.65,86.91,6875.0,78.9682,79.2143,78.9682,79.2051,6875.0
2020-07-10 12:00:00,86.89,86.96,86.83,86.93,5844.0,79.1869,79.2507,79.1322,79.2234,5844.0
2020-07-10 12:05:00,86.92,87.05,86.92,87.03,13562.0,79.2143,79.3327,79.2143,79.3145,13562.0
2020-07-10 12:10:00,87.05,87.08,87.01,87.01,5574.0,79.3327,79.3601,79.2963,79.2963,5574.0
2020-07-10 12:15:00,87.01,87.05,86.92,86.93,14488.0,79.2963,79.3327,79.2143,79.2234,14488.0
2020-07-10 12:20:00,86.93,86.96,86.76,86.81,6995.0,79.2234,79.2507,79.0684,79.114,6995.0
2020-07-10 12:25:00,86.82,86.85,86.78,86.81,6895.0,79.1231,79.1505,79.0867,79.114,6895.0
2020-07-10 12:30:00,86.79,86.81,86.72,86.78,6218.0,79.0958,79.114,79.032,79.0867,6218.0
2020-07-10 12:35:00,86.78,86.94,86.75,86.91,2731.0,79.0867,79.2325,79.0593,79.2051,2731.0
2020-07-10 12:40:00,86.87,86.87,86.71,86.79,5060.0,79.1687,79.1687,79.0229,79.0958,5060.0
2020-07-10 12:45:00,86.73,86.78,86.69,86.78,8700.0,79.0411,79.0867,79.0046,79.0867,8700.0
2020-07-10 12:50:00,86.85,86.89,86.84,86.89,1908.0,79.1505,79.1869,79.1413,79.1869,1908.0
2020-07-10 12:55:00,86.92,86.99,86.85,86.85,3311.0,79.2143,79.278,79.1505,79.1505,3311.0
2020-07-10 13:00:00,86.84,86.86,86.75,86.75,4800.0,79.1413,79.1596,79.0593,79.0593,4800.0
2020-07-10 13:05:00,86.75,86.77,86.71,86.75,1376.0,79.0593,79.0776,79.0229,79.0593,1376.0
2020-07-10 13:10:00,86.77,86.78,86.61,86.61,3176.0,79.0776,79.0867,78.9317,78.9317,3176.0
2020-07-10 13:15:00,86.65,86.65,86.6,86.62,4669.0,78.9682,78.9682,78.9226,78.9408,4669.0
2020-07-10 13:20:00,86.63,86.71,86.6,86.67,5330.0,78.95,79.0229,78.9226,78.9864,5330.0
2020-07-10 13:25:00,86.65,86.72,86.62,86.72,4320.0,78.9682,79.032,78.9408,79.032,4320.0
2020-07-10 13:30:00,86.73,86.75,86.64,86.65,6687.0,79.0411,79.0593,78.9591,78.9682,6687.0
2020-07-10 13:35:00,86.66,86.67,86.59,86.66,6569.0,78.9773,78.9864,78.9135,78.9773,6569.0
2020-07-10 13:40:00,86.62,86.76,86.62,86.76,2511.0,78.9408,79.0684,78.9408,79.0684,2511.0
2020-07-10 13:45:00,86.78,86.83,86.73,86.83,3196.0,79.0867,79.1322,79.0411,79.1322,3196.0
2020-07-10 13:50:00,86.88,86.96,86.85,86.94,2929.0,79.1778,79.2507,79.1505,79.2325,2929.0
2020-07-10 13:55:00,86.93,87.07,86.93,87.01,7659.0,79.2234,79.351,79.2234,79.2963,7659.0
2020-07-10 14:00:00,86.99,87.1,86.98,87.07,6794.0,79.278,79.3783,79.2689,79.351,6794.0
2020-07-10 14:05:00,87.09,87.11,87.03,87.08,7643.0,79.3692,79.3874,79.3145,79.3601,7643.0
2020-07-10 14:10:00,87.07,87.08,87.02,87.05,5440.0,79.351,79.3601,79.3054,79.3327,5440.0
2020-07-10 14:15:00,87.04,87.09,87.03,87.05,2700.0,79.3236,79.3692,79.3145,79.3327,2700.0
2020-07-10 14:20:00,87.03,87.03,86.91,87.01,6900.0,79.3145,79.3145,79.2051,79.2963,6900.0
2020-07-10 14:25:00,86.99,86.99,86.92,86.92,2837.0,79.278,79.278,79.2143,79.2143,2837.0
2020-07-10 14:30:00,86.96,87.03,86.94,87.03,3214.0,79.2507,79.3145,79.2325,79.3145,3214.0
2020-07-10 14:35:00,86.99,87.0,86.96,86.97,1920.0,79.278,79.2872,79.2507,79.2598,1920.0
2020-07-10 14:40:00,86.99,87.0,86.94,87.0,5204.0,79.278,79.2872,79.2325,79.2872,5204.0
2020-07-10 14:45:00,86.98,87.04,86.93,87.01,4499.0,79.2689,79.3236,79.2234,79.2963,4499.0
2020-07-10 14:50:00,87.04,87.05,86.97,86.97,3931.0,79.3236,79.3327,79.2598,79.2598,3931.0
2020-07-10 14:55:00,86.98,87.01,86.95,87.0,6742.0,79.2689,79.2963,79.2416,79.2872,6742.0
2020-07-10 15:00:00,86.96,87.1,86.93,87.08,6699.0,79.2507,79.3783,79.2234,79.3601,6699.0
2020-07-10 15:05:00,87.07,87.08,86.93,87.03,10941.0,79.351,79.3601,79.2234,79.3145,10941.0
2020-07-10 15:10:00,87.03,87.16,87.01,87.15,3609.0,79.3145,79.433,79.2963,79.4239,3609.0
2020-07-10 15:15:00,87.14,87.28,87.14,87.28,6300.0,79.4147,79.5423,79.4147,79.5423,6300.0
2020-07-10 15:20:00,87.26,87.26,87.15,87.19,4611.0,79.5241,79.5241,79.4239,79.4603,4611.0
2020-07-10 15:25:00,87.19,87.24,87.14,87.17,2904.0,79.4603,79.5059,79.4147,79.4421,2904.0
2020-07-10 15:30:00,87.17,87.3,87.17,87.27,11756.0,79.4421,79.5606,79.4421,79.5332,11756.0
2020-07-10 15:35:00,87.29,87.31,87.13,87.2,12111.0,79.5515,79.5697,79.4056,79.4694,12111.0
2020-07-10 15:40:00,87.22,87.24,87.1,87.21,14690.0,79.4877,79.5059,79.3783,79.4785,14690.0
2020-07-10 15:45:00,87.21,87.36,87.2,87.35,30830.0,79.4785,79.6152,79.4694,79.6061,30830.0
2020-07-10 15:50:00,87.36,87.44,87.29,87.33,24530.0,79.6152,79.6882,79.5515,79.5879,24530.0
2020-07-10 15:55:00,87.29,87.39,87.24,87.24,75358.0,79.5515,79.6426,79.5059,79.5059,75358.0
2020-07-13 09:30:00,87.68,87.79,87.42,87.55,18677.0,79.9069,80.0071,79.6699,79.7884,18677.0
2020-07-13 09:35:00,87.59,87.72,87.49,87.49,2402.0,79.8249,79.9433,79.7337,79.7337,2402.0
2020-07-13 09:40:00,87.31,87.5,87.22,87.42,8572.0,79.5697,79.7428,79.4877,79.6699,8572.0
2020-07-13 09:45:00,87.39,87.71,87.25,87.67,5476.0,79.6426,79.9342,79.515,79.8978,5476.0
2020-07-13 09:50:00,87.68,87.78,87.43,87.44,5773.0,79.9069,79.998,79.679,79.6882,5773.0
2020-07-13 09:55:00,87.4,87.62,87.4,87.44,7712.0,79.6517,79.8522,79.6517,79.6882,7712.0
2020-07-13 10:00:00,87.47,87.59,87.37,87.56,47415.0,79.7155,79.8249,79.6244,79.7975,47415.0
2020-07-13 10:05:00,87.53,87.9,87.5,87.9,8840.0,79.7702,80.1074,79.7428,80.1074,8840.0
2020-07-13 10:10:00,87.89,88.13,87.88,88.12,17056.0,80.0983,80.317,80.0891,80.3079,17056.0
2020-07-13 10:15:00,88.11,88.29,88.09,88.28,7805.0,80.2988,80.4628,80.2805,80.4537,7805.0
2020-07-13 10:20:00,88.31,88.4,88.28,88.32,8674.0,80.481,80.563,80.4537,80.4901,8674.0
2020-07-13 10:25:00,88.35,88.52,88.35,88.45,7473.0,80.5175,80.6724,80.5175,80.6086,7473.0
2020-07-13 10:30:00,88.44,88.62,88.43,88.53,6905.0,80.5995,80.7635,80.5904,80.6815,6905.0
2020-07-13 10:35:00,88.51,88.58,88.43,88.49,11337.0,80.6633,80.7271,80.5904,80.6451,11337.0
2020-07-13 10:40:00,88.48,88.53,88.33,88.42,15155.0,80.636,80.6815,80.4993,80.5813,15155.0
2020-07-13 10:45:00,88.41,88.53,88.29,88.52,9561.0,80.5722,80.6815,80.4628,80.6724,9561.0
2020-07-13 10:50:00,88.48,88.51,88.43,88.49,4356.0,80.636,80.6633,80.5904,80.6451,4356.0
2020-07-13 10:55:00,88.47,88.84,88.41,88.79,35402.0,80.6268,80.964,80.5722,80.9185,35402.0
2020-07-13 11:00:00,88.77,88.94,88.74,88.89,16626.0,80.9002,81.0552,80.8729,81.0096,16626.0
2020-07-13 11:05:00,88.89,89.07,88.88,89.03,14000.0,81.0096,81.1736,81.0005,81.1372,14000.0
2020-07-13 11:10:00,89.07,89.2,88.98,89.03,30602.0,81.1736,81.2921,81.0916,81.1372,30602.0
2020-07-13 11:15:00,89.05,89.07,88.9,89.01,8838.0,81.1554,81.1736,81.0187,81.119,8838.0
2020-07-13 11:20:00,88.97,89.01,88.88,88.99,7184.0,81.0825,81.119,81.0005,81.1007,7184.0
2020-07-13 11:25:00,89.04,89.04,88.89,88.9,9699.0,81.1463,81.1463,81.0096,81.0187,9699.0
2020-07-13 11:30:00,88.85,88.94,88.78,88.82,5649.0,80.9732,81.0552,80.9094,80.9458,5649.0
2020-07-13 11:35:00,88.86,88.88,88.74,88.87,11173.0,80.9823,81.0005,80.8729,80.9914,11173.0
2020-07-13 11:40:00,88.86,88.86,88.74,88.76,10517.0,80.9823,80.9823,80.8729,80.8911,10517.0
2020-07-13 11:45:00,88.73,88.76,88.64,88.71,9735.0,80.8638,80.8911,80.7818,80.8456,9735.0
2020-07-13 11:50:00,88.72,88.95,88.72,88.95,12952.0,80.8547,81.0643,80.8547,81.0643,12952.0
2020-07-13 11:55:00,88.96,88.96,88.85,88.85,4902.0,81.0734,81.0734,80.9732,80.9732,4902.0
2020-07-13 12:00:00,88.78,88.98,88.78,88.97,11034.0,80.9094,81.0916,80.9094,81.0825,11034.0
2020-07-13 12:05:00,88.99,89.07,88.93,88.96,9759.0,81.1007,81.1736,81.0461,81.0734,9759.0
2020-07-13 12:10:00,88.95,88.96,88.88,88.93,20246.0,81.0643,81.0734,81.0005,81.0461,20246.0
2020-07-13 12:15:00,88.93,88.94,88.87,88.93,43264.0,81.0461,81.0552,80.9914,81.0461,43264.0
2020-07-13 12:20:00,88.91,88.96,88.88,88.88,8457.0,81.0278,81.0734,81.0005,81.0005,8457.0
2020-07-13 12:25:00,88.91,88.93,88.78,88.78,10400.0,81.0278,81.0461,80.9094,80.9094,10400.0
2020-07-13 12:30:00,88.74,88.9,88.74,88.87,7827.0,80.8729,81.0187,80.8729,80.9914,7827.0
2020-07-13 12:35:00,88.87,88.91,88.84,88.87,29521.0,80.9914,81.0278,80.964,80.9914,29521.0
2020-07-13 12:40:00,88.88,89.0,88.88,89.0,3473.0,81.0005,81.1099,81.0005,81.1099,3473.0
2020-07-13 12:45:00,89.0,89.11,88.9,89.1,11450.0,81.1099,81.2101,81.0187,81.201,11450.0
2020-07-13 12:50:00,89.11,89.15,89.03,89.09,9641.0,81.2101,81.2466,81.1372,81.1919,9641.0
2020-07-13 12:55:00,89.1,89.19,89.1,89.17,8300.0,81.201,81.283,81.201,81.2648,8300.0
2020-07-13 13:00:00,89.2,89.31,89.16,89.21,6759.0,81.2921,81.3924,81.2557,81.3012,6759.0
2020-07-13 13:05:00,89.21,89.33,89.19,89.31,4690.0,81.3012,81.4106,81.283,81.3924,4690.0
2020-07-13 13:10:00,89.34,89.39,89.19,89.23,10400.0,81.4197,81.4653,81.283,81.3195,10400.0
2020-07-13 13:15:00,89.26,89.49,89.26,89.49,10218.0,81.3468,81.5564,81.3468,81.5564,10218.0
2020-07-13 13:20:00,89.45,89.47,89.38,89.42,9010.0,81.52,81.5382,81.4562,81.4926,9010.0
2020-07-13 13:25:00,89.44,89.45,89.28,89.36,4185.0,81.5108,81.52,81.365,81.4379,4185.0
2020-07-13 13:30:00,89.36,89.46,89.36,89.43,7895.0,81.4379,81.5291,81.4379,81.5017,7895.0
2020-07-13 13:35:00,89.46,89.59,89.41,89.41,9457.0,81.5291,81.6475,81.4835,81.4835,9457.0
2020-07-13 13:40:00,89.4,89.44,89.39,89.43,10219.0,81.4744,81.5108,81.4653,81.5017,10219.0
2020-07-13 13:45:00,89.43,89.5,89.41,89.45,6197.0,81.5017,81.5655,81.4835,81.52,6197.0
2020-07-13 13:50:00,89.45,89.46,89.34,89.41,54184.0,81.52,81.5291,81.4197,81.4835,54184.0
2020-07-13 13:55:00,89.41,89.41,89.25,89.26,38942.0,81.4835,81.4835,81.3377,81.3468,38942.0
2020-07-13 14:00:00,89.26,89.26,89.05,89.06,11811.0,81.3468,81.3468,81.1554,81.1645,11811.0
2020-07-13 14:05:00,89.09,89.12,88.82,88.9,19847.0,81.1919,81.2192,80.9458,81.0187,19847.0
2020-07-13 14:10:00,88.93,88.99,88.73,88.96,28346.0,81.0461,81.1007,80.8638,81.0734,28346.0
2020-07-13 14:15:00,88.98,89.01,88.87,88.91,7501.0,81.0916,81.119,80.9914,81.0278,7501.0
2020-07-13 14:20:00,88.9,88.98,88.65,88.72,37337.0,81.0187,81.0916,80.7909,80.8547,37337.0
2020-07-13 14:25:00,88.72,88.8,88.68,88.73,13100.0,80.8547,80.9276,80.8182,80.8638,13100.0
2020-07-13 14:30:00,88.7,88.74,88.59,88.66,16109.0,80.8364,80.8729,80.7362,80.8,16109.0
2020-07-13 14:35:00,88.64,88.72,88.55,88.72,13299.0,80.7818,80.8547,80.6997,80.8547,13299.0
2020-07-13 14:40:00,88.72,88.8,88.66,88.79,9345.0,80.8547,80.9276,80.8,80.9185,9345.0
2020-07-13 14:45:00,88.81,88.95,88.73,88.9,6845.0,80.9367,81.0643,80.8638,81.0187,6845.0
2020-07-13 14:50:00,88.88,89.05,88.79,89.05,16059.0,81.0005,81.1554,80.9185,81.1554,16059.0
2020-07-13 14:55:00,89.05,89.11,88.87,88.94,17711.0,81.1554,81.2101,80.9914,81.0552,17711.0
2020-07-13 15:00:00,89.0,89.0,88.63,88.65,15569.0,81.1099,81.1099,80.7727,80.7909,15569.0
2020-07-13 15:05:00,88.63,88.67,88.36,88.44,25567.0,80.7727,80.8091,80.5266,80.5995,25567.0
2020-07-13 15:10:00,88.42,88.52,88.36,88.36,15576.0,80.5813,80.6724,80.5266,80.5266,15576.0
2020-07-13 15:15:00,88.37,88.5,88.25,88.27,15585.0,80.5357,80.6542,80.4263,80.4446,15585.0
2020-07-13 15:20:00,88.24,88.35,88.24,88.26,25365.0,80.4172,80.5175,80.4172,80.4355,25365.0
2020-07-13 15:25:00,88.23,88.32,88.0,88.06,11906.0,80.4081,80.4901,80.1985,80.2532,11906.0
2020-07-13 15:30:00,88.06,88.2,87.59,87.7,25735.0,80.2532,80.3808,79.8249,79.9251,25735.0
2020-07-13 15:35:00,87.7,87.8,87.56,87.58,35661.0,79.9251,80.0162,79.7975,79.8157,35661.0
2020-07-13 15:40:00,87.55,87.7,87.04,87.54,92716.0,79.7884,79.9251,79.3236,79.7793,92716.0
2020-07-13 15:45:00,87.54,87.6,87.24,87.33,67599.0,79.7793,79.834,79.5059,79.5879,67599.0
2020-07-13 15:50:00,87.3,87.43,87.25,87.26,91583.0,79.5606,79.679,79.515,79.5241,91583.0
2020-07-13 15:55:00,87.27,87.5,87.13,87.43,163805.0,79.5332,79.7428,79.4056,79.679,163805.0
2020-07-14 09:30:00,87.11,87.36,86.82,87.13,18052.0,79.3874,79.6152,79.1231,79.4056,18052.0
2020-07-14 09:35:00,87.07,87.3,86.86,87.29,22704.0,79.351,79.5606,79.1596,79.5515,22704.0
2020-07-14 09:40:00,87.38,87.58,87.27,87.43,11598.0,79.6335,79.8157,79.5332,79.679,11598.0
2020-07-14 09:45:00,87.43,87.54,87.08,87.08,6239.0,79.679,79.7793,79.3601,79.3601,6239.0
2020-07-14 09:50:00,87.13,87.18,86.85,87.11,10028.0,79.4056,79.4512,79.1505,79.3874,10028.0
2020-07-14 09:55:00,87.14,87.3,87.02,87.11,7380.0,79.4147,79.5606,79.3054,79.3874,7380.0
2020-07-14 10:00:00,87.22,87.4,87.1,87.2,5823.0,79.4877,79.6517,79.3783,79.4694,5823.0
2020-07-14 10:05:00,87.17,87.17,86.85,86.91,10978.0,79.4421,79.4421,79.1505,79.2051,10978.0
2020-07-14 10:10:00,86.91,87.06,86.8,86.87,8796.0,79.2051,79.3418,79.1049,79.1687,8796.0
2020-07-14 10:15:00,86.87,87.16,86.83,86.99,7577.0,79.1687,79.433,79.1322,79.278,7577.0
2020-07-14 10:20:00,86.92,87.29,86.84,87.2,5020.0,79.2143,79.5515,79.1413,79.4694,5020.0
2020-07-14 10:25:00,87.14,87.42,87.12,87.42,9367.0,79.4147,79.6699,79.3965,79.6699,9367.0
2020-07-14 10:30:00,87.45,87.78,87.44,87.78,7835.0,79.6973,79.998,79.6882,79.998,7835.0
2020-07-14 10:35:00,87.76,87.76,87.44,87.48,5774.0,79.9798,79.9798,79.6882,79.7246,5774.0
2020-07-14 10:40:00,87.49,87.7,87.49,87.65,8345.0,79.7337,79.9251,79.7337,79.8795,8345.0
2020-07-14 10:45:00,87.67,87.76,87.53,87.53,6876.0,79.8978,79.9798,79.7702,79.7702,6876.0
2020-07-14 10:50:00,87.54,87.9,87.5,87.89,11265.0,79.7793,80.1074,79.7428,80.0983,11265.0
2020-07-14 10:55:00,87.89,87.93,87.77,87.87,12948.0,80.0983,80.1347,79.9889,80.08,12948.0
2020-07-14 11:00:00,87.87,88.05,87.78,87.94,19970.0,80.08,80.2441,79.998,80.1438,19970.0
2020-07-14 11:05:00,87.89,88.05,87.78,87.9,8035.0,80.0983,80.2441,79.998,80.1074,8035.0
2020-07-14 11:10:00,87.85,87.96,87.8,87.9,7118.0,80.0618,80.1621,80.0162,80.1074,7118.0
2020-07-14 11:15:00,87.94,88.03,87.83,87.97,11900.0,80.1438,80.2258,80.0436,80.1712,11900.0
2020-07-14 11:20:00,88.04,88.1,87.9,87.91,3926.0,80.235,80.2896,80.1074,80.1165,3926.0
2020-07-14 11:25:00,87.95,88.02,87.84,87.92,15744.0,80.1529,80.2167,80.0527,80.1256,15744.0
2020-07-14 11:30:00,87.85,88.13,87.83,88.06,17979.0,80.0618,80.317,80.0436,80.2532,17979.0
2020-07-14 11:35:00,88.07,88.09,88.0,88.03,4036.0,80.2623,80.2805,80.1985,80.2258,4036.0
2020-07-14 11:40:00,88.02,88.23,88.02,88.2,4595.0,80.2167,80.4081,80.2167,80.3808,4595.0
2020-07-14 11:45:00,88.21,88.27,88.02,88.16,9524.0,80.3899,80.4446,80.2167,80.3443,9524.0
2020-07-14 11:50:00,88.14,88.23,88.08,88.17,11479.0,80.3261,80.4081,80.2714,80.3534,11479.0
2020-07-14 11:55:00,88.17,88.23,88.04,88.1,21088.0,80.3534,80.4081,80.235,80.2896,21088.0
2020-07-14 12:00:00,88.11,88.15,87.93,88.04,5028.0,80.2988,80.3352,80.1347,80.235,5028.0
2020-07-14 12:05:00,88.02,88.06,87.92,87.97,11943.0,80.2167,80.2532,80.1256,80.1712,11943.0
2020-07-14 12:10:00,87.98,88.03,87.94,88.03,7975.0,80.1803,80.2258,80.1438,80.2258,7975.0
2020-07-14 12:15:00,88.01,88.25,88.01,88.2,8289.0,80.2076,80.4263,80.2076,80.3808,8289.0
2020-07-14 12:20:00,88.18,88.35,88.18,88.19,17631.0,80.3625,80.5175,80.3625,80.3717,17631.0
2020-07-14 12:25:00,88.12,88.12,88.02,88.06,2875.0,80.3079,80.3079,80.2167,80.2532,2875.0
2020-07-14 12:30:00,88.07,88.14,88.07,88.11,5860.0,80.2623,80.3261,80.2623,80.2988,5860.0
2020-07-14 12:35:00,88.13,88.21,88.08,88.2,6128.0,80.317,80.3899,80.2714,80.3808,6128.0
2020-07-14 12:40:00,88.2,88.26,88.12,88.16,8431.0,80.3808,80.4355,80.3079,80.3443,8431.0
2020-07-14 12:45:00,88.21,88.29,88.18,88.19,3250.0,80.3899,80.4628,80.3625,80.3717,3250.0
2020-07-14 12:50:00,88.2,88.2,88.08,88.09,4499.0,80.3808,80.3808,80.2714,80.2805,4499.0
2020-07-14 12:55:00,88.06,88.06,87.88,87.9,3942.0,80.2532,80.2532,80.0891,80.1074,3942.0
2020-07-14 13:00:00,87.92,87.97,87.8,87.8,7564.0,80.1256,80.1712,80.0162,80.0162,7564.0
2020-07-14 13:05:00,87.84,87.87,87.7,87.73,3998.0,80.0527,80.08,79.9251,79.9524,3998.0
2020-07-14 13:10:00,87.69,87.88,87.69,87.87,4866.0,79.916,80.0891,79.916,80.08,4866.0
2020-07-14 13:15:00,87.88,87.91,87.87,87.88,2605.0,80.0891,80.1165,80.08,80.0891,2605.0
2020-07-14 13:20:00,87.89,87.96,87.83,87.91,5182.0,80.0983,80.1621,80.0436,80.1165,5182.0
2020-07-14 13:25:00,87.91,87.94,87.88,87.93,2599.0,80.1165,80.1438,80.0891,80.1347,2599.0
2020-07-14 13:30:00,87.95,88.09,87.92,88.09,3455.0,80.1529,80.2805,80.1256,80.2805,3455.0
2020-07-14 13:35:00,88.05,88.12,88.01,88.09,4064.0,80.2441,80.3079,80.2076,80.2805,4064.0
2020-07-14 13:40:00,88.1,88.4,88.1,88.38,11832.0,80.2896,80.563,80.2896,80.5448,11832.0
2020-07-14 13:45:00,88.35,88.44,88.26,88.39,8855.0,80.5175,80.5995,80.4355,80.5539,8855.0
2020-07-14 13:50:00,88.33,88.37,88.26,88.28,5599.0,80.4993,80.5357,80.4355,80.4537,5599.0
2020-07-14 13:55:00,88.28,88.36,88.01,88.24,12275.0,80.4537,80.5266,80.2076,80.4172,12275.0
2020-07-14 14:00:00,88.12,88.44,88.07,88.33,11953.0,80.3079,80.5995,80.2623,80.4993,11953.0
2020-07-14 14:05:00,88.26,88.3,88.02,88.14,8318.0,80.4355,80.4719,80.2167,80.3261,8318.0
2020-07-14 14:10:00,88.14,88.14,88.01,88.06,6220.0,80.3261,80.3261,80.2076,80.2532,6220.0
2020-07-14 14:15:00,88.07,88.15,88.02,88.09,8409.0,80.2623,80.3352,80.2167,80.2805,8409.0
2020-07-14 14:20:00,88.11,88.33,88.1,88.31,14466.0,80.2988,80.4993,80.2896,80.481,14466.0
2020-07-14 14:25:00,88.34,88.41,88.28,88.29,17290.0,80.5084,80.5722,80.4537,80.4628,17290.0
2020-07-14 14:30:00,88.3,88.38,88.28,88.29,10294.0,80.4719,80.5448,80.4537,80.4628,10294.0
2020-07-14 14:35:00,88.26,88.26,88.1,88.1,11599.0,80.4355,80.4355,80.2896,80.2896,11599.0
2020-07-14 14:40:00,88.09,88.09,87.82,87.87,12894.0,80.2805,80.2805,80.0345,80.08,12894.0
2020-07-14 14:45:00,87.85,87.92,87.72,87.78,27279.0,80.0618,80.1256,79.9433,79.998,27279.0
2020-07-14 14:50:00,87.78,87.98,87.71,87.96,13373.0,79.998,80.1803,79.9342,80.1621,13373.0
2020-07-14 14:55:00,87.93,88.17,87.91,88.13,7604.0,80.1347,80.3534,80.1165,80.317,7604.0
2020-07-14 15:00:00,88.12,88.2,87.91,87.94,12590.0,80.3079,80.3808,80.1165,80.1438,12590.0
2020-07-14 15:05:00,87.92,88.01,87.91,87.98,12795.0,80.1256,80.2076,80.1165,80.1803,12795.0
2020-07-14 15:10:00,88.01,88.07,87.97,87.98,14169.0,80.2076,80.2623,80.1712,80.1803,14169.0
2020-07-14 15:15:00,87.96,88.02,87.78,87.83,17662.0,80.1621,80.2167,79.998,80.0436,17662.0
2020-07-14 15:20:00,87.85,88.07,87.82,88.06,21174.0,80.0618,80.2623,80.0345,80.2532,21174.0
2020-07-14 15:25:00,88.08,88.12,88.02,88.08,18389.0,80.2714,80.3079,80.2167,80.2714,18389.0
2020-07-14 15:30:00,88.08,88.18,88.04,88.05,20351.0,80.2714,80.3625,80.235,80.2441,20351.0
2020-07-14 15:35:00,88.03,88.05,87.92,87.99,18303.0,80.2258,80.2441,80.1256,80.1894,18303.0
2020-07-14 15:40:00,87.98,88.03,87.97,87.98,25979.0,80.1803,80.2258,80.1712,80.1803,25979.0
2020-07-14 15:45:00,87.97,88.19,87.95,88.12,43486.0,80.1712,80.3717,80.1529,80.3079,43486.0
2020-07-14 15:50:00,88.14,88.35,88.14,88.29,41765.0,80.3261,80.5175,80.3261,80.4628,41765.0
2020-07-14 15:55:00,88.28,88.37,88.17,88.18,75128.0,80.4537,80.5357,80.3534,80.3625,75128.0
2020-07-15 09:30:00,89.63,89.88,89.23,89.77,40179.0,81.684,81.9118,81.3195,81.8116,40179.0
2020-07-15 09:35:00,89.75,90.07,89.36,89.43,18240.0,81.7934,82.085,81.4379,81.5017,18240.0
2020-07-15 09:40:00,89.62,89.86,89.56,89.7,25970.0,81.6749,81.8936,81.6202,81.7478,25970.0
2020-07-15 09:45:00,89.69,89.7,89.34,89.48,77968.0,81.7387,81.7478,81.4197,81.5473,77968.0
2020-07-15 09:50:00,89.48,89.9,89.48,89.66,21377.0,81.5473,81.9301,81.5473,81.7113,21377.0
2020-07-15 09:55:00,89.67,89.96,89.64,89.9,30499.0,81.7205,81.9847,81.6931,81.9301,30499.0
2020-07-15 10:00:00,89.87,89.95,89.2,89.22,21224.0,81.9027,81.9756,81.2921,81.3103,21224.0
2020-07-15 10:05:00,89.26,89.41,89.13,89.22,8515.0,81.3468,81.4835,81.2283,81.3103,8515.0
2020-07-15 10:10:00,89.18,89.23,88.92,88.92,21476.0,81.2739,81.3195,81.0369,81.0369,21476.0
2020-07-15 10:15:00,88.94,89.23,88.81,89.23,100951.0,81.0552,81.3195,80.9367,81.3195,100951.0
2020-07-15 10:20:00,89.27,89.47,89.22,89.47,22319.0,81.3559,81.5382,81.3103,81.5382,22319.0
2020-07-15 10:25:00,89.45,89.69,89.43,89.64,11714.0,81.52,81.7387,81.5017,81.6931,11714.0
2020-07-15 10:30:00,89.65,89.93,89.62,89.84,29321.0,81.7022,81.9574,81.6749,81.8754,29321.0
2020-07-15 10:35:00,89.88,89.99,89.85,89.89,11464.0,81.9118,82.0121,81.8845,81.921,11464.0
2020-07-15 10:40:00,89.89,90.16,89.89,90.13,9168.0,81.921,82.167,81.921,82.1397,9168.0
2020-07-15 10:45:00,90.15,90.18,89.99,90.02,16605.0,82.1579,82.1852,82.0121,82.0394,16605.0
2020-07-15 10:50:00,90.03,90.14,89.9,89.9,15184.0,82.0485,82.1488,81.9301,81.9301,15184.0
2020-07-15 10:55:00,89.9,90.03,89.88,89.96,9723.0,81.9301,82.0485,81.9118,81.9847,9723.0
2020-07-15 11:00:00,89.96,90.06,89.78,89.78,29235.0,81.9847,82.0759,81.8207,81.8207,29235.0
2020-07-15 11:05:00,89.8,89.86,89.54,89.68,7043.0,81.8389,81.8936,81.602,81.7296,7043.0
2020-07-15 11:10:00,89.72,89.75,89.57,89.71,11553.0,81.766,81.7934,81.6293,81.7569,11553.0
2020-07-15 11:15:00,89.69,89.71,89.31,89.31,27254.0,81.7387,81.7569,81.3924,81.3924,27254.0
2020-07-15 11:20:00,89.31,89.32,89.0,89.13,15012.0,81.3924,81.4015,81.1099,81.2283,15012.0
2020-07-15 11:25:00,89.12,89.26,89.06,89.12,25137.0,81.2192,81.3468,81.1645,81.2192,25137.0
2020-07-15 11:30:00,89.11,89.33,89.09,89.2,30399.0,81.2101,81.4106,81.1919,81.2921,30399.0
2020-07-15 11:35:00,89.21,89.21,89.02,89.06,48673.0,81.3012,81.3012,81.1281,81.1645,48673.0
2020-07-15 11:40:00,88.98,89.41,88.96,89.3,16320.0,81.0916,81.4835,81.0734,81.3833,16320.0
2020-07-15 11:45:00,89.25,89.27,88.99,89.06,7094.0,81.3377,81.3559,81.1007,81.1645,7094.0
2020-07-15 11:50:00,89.08,89.28,89.07,89.18,7668.0,81.1828,81.365,81.1736,81.2739,7668.0
2020-07-15 11:55:00,89.19,89.21,88.82,88.82,6813.0,81.283,81.3012,80.9458,80.9458,6813.0
2020-07-15 12:00:00,88.81,88.91,88.69,88.87,11342.0,80.9367,81.0278,80.8273,80.9914,11342.0
2020-07-15 12:05:00,88.87,89.0,88.85,88.95,9933.0,80.9914,81.1099,80.9732,81.0643,9933.0
2020-07-15 12:10:00,88.92,88.92,88.79,88.89,6469.0,81.0369,81.0369,80.9185,81.0096,6469.0
2020-07-15 12:15:00,88.98,89.1,88.94,89.05,8298.0,81.0916,81.201,81.0552,81.1554,8298.0
2020-07-15 12:20:00,88.99,89.03,88.92,88.96,5704.0,81.1007,81.1372,81.0369,81.0734,5704.0
2020-07-15 12:25:00,88.96,89.21,88.96,89.2,10551.0,81.0734,81.3012,81.0734,81.2921,10551.0
2020-07-15 12:30:00,89.19,89.29,89.07,89.2,9851.0,81.283,81.3741,81.1736,81.2921,9851.0
2020-07-15 12:35:00,89.17,89.26,89.04,89.06,4133.0,81.2648,81.3468,81.1463,81.1645,4133.0
2020-07-15 12:40:00,89.06,89.11,89.0,89.1,5003.0,81.1645,81.2101,81.1099,81.201,5003.0
2020-07-15 12:45:00,89.08,89.22,89.07,89.2,6020.0,81.1828,81.3103,81.1736,81.2921,6020.0
2020-07-15 12:50:00,89.2,89.28,89.2,89.25,5496.0,81.2921,81.365,81.2921,81.3377,5496.0
2020-07-15 12:55:00,89.22,89.36,89.2,89.36,3548.0,81.3103,81.4379,81.2921,81.4379,3548.0
2020-07-15 13:00:00,89.36,89.48,89.36,89.41,7689.0,81.4379,81.5473,81.4379,81.4835,7689.0
2020-07-15 13:05:00,89.39,89.56,89.39,89.54,10070.0,81.4653,81.6202,81.4653,81.602,10070.0
2020-07-15 13:10:00,89.55,89.57,89.43,89.5,8277.0,81.6111,81.6293,81.5017,81.5655,8277.0
2020-07-15 13:15:00,89.51,89.68,89.51,89.68,8033.0,81.5746,81.7296,81.5746,81.7296,8033.0
2020-07-15 13:20:00,89.68,89.74,89.65,89.7,8605.0,81.7296,81.7842,81.7022,81.7478,8605.0
2020-07-15 13:25:00,89.68,89.68,89.58,89.6,8639.0,81.7296,81.7296,81.6384,81.6567,8639.0
2020-07-15 13:30:00,89.62,89.7,89.6,89.65,6381.0,81.6749,81.7478,81.6567,81.7022,6381.0
2020-07-15 13:35:00,89.64,89.75,89.62,89.71,9877.0,81.6931,81.7934,81.6749,81.7569,9877.0
2020-07-15 13:40:00,89.69,89.88,89.69,89.79,6114.0,81.7387,81.9118,81.7387,81.8298,6114.0
2020-07-15 13:45:00,89.84,89.86,89.78,89.85,13391.0,81.8754,81.8936,81.8207,81.8845,13391.0
2020-07-15 13:50:00,89.84,89.85,89.67,89.78,15627.0,81.8754,81.8845,81.7205,81.8207,15627.0
2020-07-15 13:55:00,89.77,89.83,89.76,89.81,9875.0,81.8116,81.8663,81.8025,81.848,9875.0
2020-07-15 14:00:00,89.8,90.04,89.74,89.96,18825.0,81.8389,82.0577,81.7842,81.9847,18825.0
2020-07-15 14:05:00,89.95,89.99,89.88,89.93,11913.0,81.9756,82.0121,81.9118,81.9574,11913.0
2020-07-15 14:10:00,89.97,90.09,89.91,90.07,14445.0,81.9939,82.1032,81.9392,82.085,14445.0
2020-07-15 14:15:00,90.07,90.32,90.0,90.19,67860.0,82.085,82.3128,82.0212,82.1944,67860.0
2020-07-15 14:20:00,90.19,90.25,90.07,90.09,9469.0,82.1944,82.249,82.085,82.1032,9469.0
2020-07-15 14:25:00,90.08,90.27,90.08,90.23,8180.0,82.0941,82.2673,82.0941,82.2308,8180.0
2020-07-15 14:30:00,90.22,90.29,90.19,90.2,11129.0,82.2217,82.2855,82.1944,82.2035,11129.0
2020-07-15 14:35:00,90.18,90.18,90.1,90.13,7688.0,82.1852,82.1852,82.1123,82.1397,7688.0
2020-07-15 14:40:00,90.14,90.19,90.09,90.15,12302.0,82.1488,82.1944,82.1032,82.1579,12302.0
2020-07-15 14:45:00,90.14,90.14,90.01,90.04,9858.0,82.1488,82.1488,82.0303,82.0577,9858.0
2020-07-15 14:50:00,90.05,90.05,89.7,89.77,11531.0,82.0668,82.0668,81.7478,81.8116,11531.0
2020-07-15 14:55:00,89.78,89.86,89.69,89.69,7452.0,81.8207,81.8936,81.7387,81.7387,7452.0
2020-07-15 15:00:00,89.7,89.91,89.7,89.83,9272.0,81.7478,81.9392,81.7478,81.8663,9272.0
2020-07-15 15:05:00,89.83,89.89,89.74,89.8,13014.0,81.8663,81.921,81.7842,81.8389,13014.0
2020-07-15 15:10:00,89.77,89.8,89.7,89.73,12396.0,81.8116,81.8389,81.7478,81.7751,12396.0
2020-07-15 15:15:00,89.74,89.87,89.67,89.87,17320.0,81.7842,81.9027,81.7205,81.9027,17320.0
2020-07-15 15:20:00,89.87,89.98,89.84,89.97,15547.0,81.9027,82.003,81.8754,81.9939,15547.0
2020-07-15 15:25:00,89.97,90.14,89.95,90.14,21828.0,81.9939,82.1488,81.9756,82.1488,21828.0
2020-07-15 15:30:00,90.12,90.22,90.0,90.01,22450.0,82.1306,82.2217,82.0212,82.0303,22450.0
2020-07-15 15:35:00,90.01,90.06,89.9,89.97,26302.0,82.0303,82.0759,81.9301,81.9939,26302.0
2020-07-15 15:40:00,89.97,90.2,89.9,90.17,26555.0,81.9939,82.2035,81.9301,82.1761,26555.0
2020-07-15 15:45:00,90.17,90.58,90.17,90.55,46443.0,82.1761,82.5498,82.1761,82.5224,46443.0
2020-07-15 15:50:00,90.55,90.69,90.38,90.59,131825.0,82.5224,82.65,82.3675,82.5589,131825.0
2020-07-15 15:55:00,90.59,90.6,90.33,90.37,144922.0,82.5589,82.568,82.3219,82.3584,144922.0
2020-07-16 09:30:00,89.9,89.93,89.61,89.8,16281.0,81.9301,81.9574,81.6658,81.8389,16281.0
2020-07-16 09:35:00,89.81,90.27,89.8,90.08,4067.0,81.848,82.2673,81.8389,82.0941,4067.0
2020-07-16 09:40:00,90.17,90.2,89.8,89.99,3172.0,82.1761,82.2035,81.8389,82.0121,3172.0
2020-07-16 09:45:00,90.02,90.04,89.87,89.94,3350.0,82.0394,82.0577,81.9027,81.9665,3350.0
2020-07-16 09:50:00,89.87,90.02,89.85,89.95,6351.0,81.9027,82.0394,81.8845,81.9756,6351.0
2020-07-16 09:55:00,89.93,89.95,89.73,89.8,4247.0,81.9574,81.9756,81.7751,81.8389,4247.0
2020-07-16 10:00:00,89.81,89.91,89.58,89.58,6762.0,81.848,81.9392,81.6384,81.6384,6762.0
2020-07-16 10:05:00,89.54,89.88,89.47,89.76,5215.0,81.602,81.9118,81.5382,81.8025,5215.0
2020-07-16 10:10:00,89.81,90.1,89.77,90.1,3641.0,81.848,82.1123,81.8116,82.1123,3641.0
2020-07-16 10:15:00,90.09,90.1,89.99,90.03,2998.0,82.1032,82.1123,82.0121,82.0485,2998.0
2020-07-16 10:20:00,89.97,90.4,89.97,90.26,13256.0,81.9939,82.3857,81.9939,82.2581,13256.0
2020-07-16 10:25:00,90.26,90.3,90.18,90.26,2093.0,82.2581,82.2946,82.1852,82.2581,2093.0
2020-07-16 10:30:00,90.28,90.28,90.08,90.12,9877.0,82.2764,82.2764,82.0941,82.1306,9877.0
2020-07-16 10:35:00,90.15,90.15,89.94,90.06,4086.0,82.1579,82.1579,81.9665,82.0759,4086.0
2020-07-16 10:40:00,90.08,90.21,90.06,90.14,2230.0,82.0941,82.2126,82.0759,82.1488,2230.0
2020-07-16 10:45:00,90.1,90.2,90.06,90.08,4886.0,82.1123,82.2035,82.0759,82.0941,4886.0
2020-07-16 10:50:00,90.08,90.1,89.95,90.09,8148.0,82.0941,82.1123,81.9756,82.1032,8148.0
2020-07-16 10:55:00,90.08,90.08,89.9,89.97,4504.0,82.0941,82.0941,81.9301,81.9939,4504.0
2020-07-16 11:00:00,90.0,90.01,89.77,89.82,3682.0,82.0212,82.0303,81.8116,81.8572,3682.0
2020-07-16 11:05:00,89.83,89.87,89.41,89.55,10578.0,81.8663,81.9027,81.4835,81.6111,10578.0
2020-07-16 11:10:00,89.56,89.64,89.52,89.58,4537.0,81.6202,81.6931,81.5838,81.6384,4537.0
2020-07-16 11:15:00,89.59,89.64,89.52,89.61,2445.0,81.6475,81.6931,81.5838,81.6658,2445.0
2020-07-16 11:20:00,89.62,89.79,89.62,89.7,5667.0,81.6749,81.8298,81.6749,81.7478,5667.0
2020-07-16 11:25:00,89.72,89.84,89.65,89.7,4707.0,81.766,81.8754,81.7022,81.7478,4707.0
2020-07-16 11:30:00,89.65,89.65,89.51,89.58,6120.0,81.7022,81.7022,81.5746,81.6384,6120.0
2020-07-16 11:35:00,89.59,89.65,89.51,89.61,53281.0,81.6475,81.7022,81.5746,81.6658,53281.0
2020-07-16 11:40:00,89.65,89.7,89.55,89.62,58486.0,81.7022,81.7478,81.6111,81.6749,58486.0
2020-07-16 11:45:00,89.58,89.58,89.47,89.48,4261.0,81.6384,81.6384,81.5382,81.5473,4261.0
2020-07-16 11:50:00,89.53,89.77,89.48,89.76,103853.0,81.5929,81.8116,81.5473,81.8025,103853.0
2020-07-16 11:55:00,89.78,89.85,89.77,89.85,14221.0,81.8207,81.8845,81.8116,81.8845,14221.0
2020-07-16 12:00:00,89.85,89.93,89.71,89.93,8452.0,81.8845,81.9574,81.7569,81.9574,8452.0
2020-07-16 12:05:00,89.95,89.97,89.84,89.92,3787.0,81.9756,81.9939,81.8754,81.9483,3787.0
2020-07-16 12:10:00,89.91,89.91,89.58,89.59,6079.0,81.9392,81.9392,81.6384,81.6475,6079.0
2020-07-16 12:15:00,89.57,89.6,89.5,89.52,4012.0,81.6293,81.6567,81.5655,81.5838,4012.0
2020-07-16 12:20:00,89.5,89.6,89.47,89.58,6035.0,81.5655,81.6567,81.5382,81.6384,6035.0
2020-07-16 12:25:00,89.59,89.69,89.58,89.63,3966.0,81.6475,81.7387,81.6384,81.684,3966.0
2020-07-16 12:30:00,89.6,89.64,89.59,89.62,3422.0,81.6567,81.6931,81.6475,81.6749,3422.0
2020-07-16 12:35:00,89.6,89.65,89.56,89.63,7513.0,81.6567,81.7022,81.6202,81.684,7513.0
2020-07-16 12:40:00,89.6,89.71,89.6,89.69,2255.0,81.6567,81.7569,81.6567,81.7387,2255.0
2020-07-16 12:45:00,89.7,89.7,89.56,89.66,3807.0,81.7478,81.7478,81.6202,81.7113,3807.0
2020-07-16 12:50:00,89.67,89.68,89.65,89.68,4139.0,81.7205,81.7296,81.7022,81.7296,4139.0
2020-07-16 12:55:00,89.64,89.64,89.5,89.55,5218.0,81.6931,81.6931,81.5655,81.6111,5218.0
2020-07-16 13:00:00,89.56,89.58,89.45,89.45,5080.0,81.6202,81.6384,81.52,81.52,5080.0
2020-07-16 13:05:00,89.45,89.55,89.45,89.55,4503.0,81.52,81.6111,81.52,81.6111,4503.0
2020-07-16 13:10:00,89.56,89.63,89.54,89.63,5767.0,81.6202,81.684,81.602,81.684,5767.0
2020-07-16 13:15:00,89.64,89.64,89.57,89.59,3039.0,81.6931,81.6931,81.6293,81.6475,3039.0
2020-07-16 13:20:00,89.59,89.64,89.58,89.64,3372.0,81.6475,81.6931,81.6384,81.6931,3372.0
2020-07-16 13:25:00,89.65,89.65,89.56,89.58,4203.0,81.7022,81.7022,81.6202,81.6384,4203.0
2020-07-16 13:30:00,89.6,89.6,89.52,89.53,4349.0,81.6567,81.6567,81.5838,81.5929,4349.0
2020-07-16 13:35:00,89.54,89.6,89.51,89.55,5177.0,81.602,81.6567,81.5746,81.6111,5177.0
2020-07-16 13:40:00,89.57,89.6,89.52,89.6,2000.0,81.6293,81.6567,81.5838,81.6567,2000.0
2020-07-16 13:45:00,89.59,89.69,89.57,89.68,2780.0,81.6475,81.7387,81.6293,81.7296,2780.0
2020-07-16 13:50:00,89.68,89.73,89.68,89.68,1872.0,81.7296,81.7751,81.7296,81.7296,1872.0
2020-07-16 13:55:00,89.66,89.66,89.53,89.53,4310.0,81.7113,81.7113,81.5929,81.5929,4310.0
2020-07-16 14:00:00,89.55,89.7,89.54,89.66,5721.0,81.6111,81.7478,81.602,81.7113,5721.0
2020-07-16 14:05:00,89.67,89.77,89.65,89.67,4885.0,81.7205,81.8116,81.7022,81.7205,4885.0
2020-07-16 14:10:00,89.67,89.73,89.63,89.73,6260.0,81.7205,81.7751,81.684,81.7751,6260.0
2020-07-16 14:15:00,89.74,89.79,89.7,89.75,4882.0,81.7842,81.8298,81.7478,81.7934,4882.0
2020-07-16 14:20:00,89.74,89.75,89.7,89.7,9545.0,81.7842,81.7934,81.7478,81.7478,9545.0
2020-07-16 14:25:00,89.68,89.7,89.66,89.69,2431.0,81.7296,81.7478,81.7113,81.7387,2431.0
2020-07-16 14:30:00,89.67,89.7,89.63,89.67,3886.0,81.7205,81.7478,81.684,81.7205,3886.0
2020-07-16 14:35:00,89.66,89.7,89.6,89.67,7025.0,81.7113,81.7478,81.6567,81.7205,7025.0
2020-07-16 14:40:00,89.67,89.77,89.65,89.68,7839.0,81.7205,81.8116,81.7022,81.7296,7839.0
2020-07-16 14:45:00,89.65,89.78,89.65,89.66,8434.0,81.7022,81.8207,81.7022,81.7113,8434.0
2020-07-16 14:50:00,89.66,89.73,89.62,89.63,6434.0,81.7113,81.7751,81.6749,81.684,6434.0
2020-07-16 14:55:00,89.65,89.71,89.6,89.66,14099.0,81.7022,81.7569,81.6567,81.7113,14099.0
2020-07-16 15:00:00,89.65,89.73,89.61,89.67,17166.0,81.7022,81.7751,81.6658,81.7205,17166.0
2020-07-16 15:05:00,89.65,89.69,89.55,89.6,8452.0,81.7022,81.7387,81.6111,81.6567,8452.0
2020-07-16 15:10:00,89.59,89.68,89.54,89.56,6440.0,81.6475,81.7296,81.602,81.6202,6440.0
2020-07-16 15:15:00,89.56,89.68,89.54,89.67,7589.0,81.6202,81.7296,81.602,81.7205,7589.0
2020-07-16 15:20:00,89.7,89.7,89.63,89.64,12698.0,81.7478,81.7478,81.684,81.6931,12698.0
2020-07-16 15:25:00,89.63,89.7,89.57,89.7,12167.0,81.684,81.7478,81.6293,81.7478,12167.0
2020-07-16 15:30:00,89.71,89.75,89.65,89.75,17223.0,81.7569,81.7934,81.7022,81.7934,17223.0
2020-07-16 15:35:00,89.73,89.84,89.67,89.71,21143.0,81.7751,81.8754,81.7205,81.7569,21143.0
2020-07-16 15:40:00,89.7,89.82,89.69,89.75,19444.0,81.7478,81.8572,81.7387,81.7934,19444.0
2020-07-16 15:45:00,89.76,89.81,89.71,89.76,39207.0,81.8025,81.848,81.7569,81.8025,39207.0
2020-07-16 15:50:00,89.75,89.76,89.57,89.7,68878.0,81.7934,81.8025,81.6293,81.7478,68878.0
2020-07-16 15:55:00,89.69,89.79,89.6,89.68,90454.0,81.7387,81.8298,81.6567,81.7296,90454.0
2020-07-17 09:30:00,90.05,90.05,89.43,89.93,73857.0,82.0668,82.0668,81.5017,81.9574,73857.0
2020-07-17 09:35:00,89.85,90.66,89.85,90.55,14493.0,81.8845,82.6227,81.8845,82.5224,14493.0
2020-07-17 09:40:00,90.61,90.69,90.4,90.4,8506.0,82.5771,82.65,82.3857,82.3857,8506.0
2020-07-17 09:45:00,90.44,90.46,90.28,90.42,6988.0,82.4222,82.4404,82.2764,82.404,6988.0
2020-07-17 09:50:00,90.48,90.6,90.33,90.38,5087.0,82.4586,82.568,82.3219,82.3675,5087.0
2020-07-17 09:55:00,90.38,90.39,90.2,90.2,3296.0,82.3675,82.3766,82.2035,82.2035,3296.0
2020-07-17 10:00:00,90.2,90.27,89.92,90.09,8342.0,82.2035,82.2673,81.9483,82.1032,8342.0
2020-07-17 10:05:00,90.11,90.15,89.98,90.09,2000.0,82.1214,82.1579,82.003,82.1032,2000.0
2020-07-17 10:10:00,90.04,90.06,89.94,89.94,3543.0,82.0577,82.0759,81.9665,81.9665,3543.0
2020-07-17 10:15:00,89.94,90.09,89.92,89.96,8256.0,81.9665,82.1032,81.9483,81.9847,8256.0
2020-07-17 10:20:00,89.96,89.96,89.73,89.77,5113.0,81.9847,81.9847,81.7751,81.8116,5113.0
2020-07-17 10:25:00,89.8,89.81,89.67,89.8,7692.0,81.8389,81.848,81.7205,81.8389,7692.0
2020-07-17 10:30:00,89.85,89.87,89.7,89.7,4539.0,81.8845,81.9027,81.7478,81.7478,4539.0
2020-07-17 10:35:00,89.73,90.0,89.73,89.95,6504.0,81.7751,82.0212,81.7751,81.9756,6504.0
2020-07-17 10:40:00,89.95,89.95,89.83,89.9,5243.0,81.9756,81.9756,81.8663,81.9301,5243.0
2020-07-17 10:45:00,89.89,90.03,89.87,90.01,2559.0,81.921,82.0485,81.9027,82.0303,2559.0
2020-07-17 10:50:00,90.0,90.01,89.85,89.86,4315.0,82.0212,82.0303,81.8845,81.8936,4315.0
2020-07-17 10:55:00,89.89,90.06,89.86,89.95,4984.0,81.921,82.0759,81.8936,81.9756,4984.0
2020-07-17 11:00:00,89.95,90.16,89.95,90.05,6542.0,81.9756,82.167,81.9756,82.0668,6542.0
2020-07-17 11:05:00,90.08,90.11,89.94,90.01,8296.0,82.0941,82.1214,81.9665,82.0303,8296.0
2020-07-17 11:10:00,90.01,90.11,90.0,90.07,3456.0,82.0303,82.1214,82.0212,82.085,3456.0
2020-07-17 11:15:00,90.06,90.23,90.06,90.09,5800.0,82.0759,82.2308,82.0759,82.1032,5800.0
2020-07-17 11:20:00,90.09,90.19,90.08,90.19,8080.0,82.1032,82.1944,82.0941,82.1944,8080.0
2020-07-17 11:25:00,90.19,90.36,90.14,90.23,9277.0,82.1944,82.3493,82.1488,82.2308,9277.0
2020-07-17 11:30:00,90.23,90.24,90.05,90.06,9504.0,82.2308,82.2399,82.0668,82.0759,9504.0
2020-07-17 11:35:00,90.06,90.17,90.06,90.12,6942.0,82.0759,82.1761,82.0759,82.1306,6942.0
2020-07-17 11:40:00,90.14,90.16,90.06,90.12,6439.0,82.1488,82.167,82.0759,82.1306,6439.0
2020-07-17 11:45:00,90.11,90.13,90.01,90.07,8011.0,82.1214,82.1397,82.0303,82.085,8011.0
2020-07-17 11:50:00,90.1,90.3,90.09,90.3,5530.0,82.1123,82.2946,82.1032,82.2946,5530.0
2020-07-17 11:55:00,90.32,90.4,90.3,90.31,3500.0,82.3128,82.3857,82.2946,82.3037,3500.0
2020-07-17 12:00:00,90.31,90.44,90.3,90.43,4838.0,82.3037,82.4222,82.2946,82.4131,4838.0
2020-07-17 12:05:00,90.42,90.42,90.24,90.25,6918.0,82.404,82.404,82.2399,82.249,6918.0
2020-07-17 12:10:00,90.24,90.25,90.12,90.14,7197.0,82.2399,82.249,82.1306,82.1488,7197.0
2020-07-17 12:15:00,90.14,90.24,90.14,90.16,8075.0,82.1488,82.2399,82.1488,82.167,8075.0
2020-07-17 12:20:00,90.16,90.23,90.16,90.19,3465.0,82.167,82.2308,82.167,82.1944,3465.0
2020-07-17 12:25:00,90.18,90.19,90.14,90.18,4144.0,82.1852,82.1944,82.1488,82.1852,4144.0
2020-07-17 12:30:00,90.19,90.2,89.88,89.88,6000.0,82.1944,82.2035,81.9118,81.9118,6000.0
2020-07-17 12:35:00,89.88,89.95,89.86,89.95,10532.0,81.9118,81.9756,81.8936,81.9756,10532.0
2020-07-17 12:40:00,89.96,90.07,89.96,90.04,4642.0,81.9847,82.085,81.9847,82.0577,4642.0
2020-07-17 12:45:00,90.06,90.1,89.97,90.01,3230.0,82.0759,82.1123,81.9939,82.0303,3230.0
2020-07-17 12:50:00,90.04,90.13,90.03,90.03,2821.0,82.0577,82.1397,82.0485,82.0485,2821.0
2020-07-17 12:55:00,90.05,90.06,89.99,90.06,7641.0,82.0668,82.0759,82.0121,82.0759,7641.0
2020-07-17 13:00:00,90.07,90.07,90.0,90.02,3217.0,82.085,82.085,82.0212,82.0394,3217.0
2020-07-17 13:05:00,90.02,90.04,89.91,89.96,3353.0,82.0394,82.0577,81.9392,81.9847,3353.0
2020-07-17 13:10:00,89.95,90.0,89.93,89.96,5736.0,81.9756,82.0212,81.9574,81.9847,5736.0
2020-07-17 13:15:00,89.93,89.99,89.83,89.94,12536.0,81.9574,82.0121,81.8663,81.9665,12536.0
2020-07-17 13:20:00,89.91,90.01,89.87,89.98,7012.0,81.9392,82.0303,81.9027,82.003,7012.0
2020-07-17 13:25:00,89.97,90.09,89.97,90.09,2001.0,81.9939,82.1032,81.9939,82.1032,2001.0
2020-07-17 13:30:00,90.09,90.14,90.08,90.1,3500.0,82.1032,82.1488,82.0941,82.1123,3500.0
2020-07-17 13:35:00,90.08,90.08,90.0,90.02,3294.0,82.0941,82.0941,82.0212,82.0394,3294.0
2020-07-17 13:40:00,90.04,90.16,90.01,90.15,3214.0,82.0577,82.167,82.0303,82.1579,3214.0
2020-07-17 13:45:00,90.18,90.19,90.11,90.17,4294.0,82.1852,82.1944,82.1214,82.1761,4294.0
2020-07-17 13:50:00,90.19,90.2,90.09,90.1,4378.0,82.1944,82.2035,82.1032,82.1123,4378.0
2020-07-17 13:55:00,90.1,90.16,90.06,90.13,4207.0,82.1123,82.167,82.0759,82.1397,4207.0
2020-07-17 14:00:00,90.13,90.16,90.09,90.16,4500.0,82.1397,82.167,82.1032,82.167,4500.0
2020-07-17 14:05:00,90.15,90.2,90.09,90.2,3365.0,82.1579,82.2035,82.1032,82.2035,3365.0
2020-07-17 14:10:00,90.17,90.34,90.17,90.32,4059.0,82.1761,82.3311,82.1761,82.3128,4059.0
2020-07-17 14:15:00,90.35,90.38,90.31,90.36,3100.0,82.3402,82.3675,82.3037,82.3493,3100.0
2020-07-17 14:20:00,90.34,90.4,90.31,90.4,5890.0,82.3311,82.3857,82.3037,82.3857,5890.0
2020-07-17 14:25:00,90.42,90.42,90.38,90.4,5923.0,82.404,82.404,82.3675,82.3857,5923.0
2020-07-17 14:30:00,90.42,90.47,90.37,90.37,5515.0,82.404,82.4495,82.3584,82.3584,5515.0
2020-07-17 14:35:00,90.37,90.5,90.36,90.49,3746.0,82.3584,82.4769,82.3493,82.4678,3746.0
2020-07-17 14:40:00,90.48,90.52,90.47,90.5,9301.0,82.4586,82.4951,82.4495,82.4769,9301.0
2020-07-17 14:45:00,90.5,90.53,90.47,90.5,4786.0,82.4769,82.5042,82.4495,82.4769,4786.0
2020-07-17 14:50:00,90.48,90.57,90.46,90.57,4977.0,82.4586,82.5407,82.4404,82.5407,4977.0
2020-07-17 14:55:00,90.57,90.6,90.55,90.57,12213.0,82.5407,82.568,82.5224,82.5407,12213.0
2020-07-17 15:00:00,90.58,90.69,90.57,90.68,17645.0,82.5498,82.65,82.5407,82.6409,17645.0
2020-07-17 15:05:00,90.66,90.84,90.66,90.74,14158.0,82.6227,82.7867,82.6227,82.6956,14158.0
2020-07-17 15:10:00,90.7,90.71,90.62,90.64,12781.0,82.6591,82.6683,82.5862,82.6045,12781.0
2020-07-17 15:15:00,90.64,90.8,90.62,90.76,16918.0,82.6045,82.7503,82.5862,82.7138,16918.0
2020-07-17 15:20:00,90.77,90.91,90.75,90.9,15431.0,82.7229,82.8505,82.7047,82.8414,15431.0
2020-07-17 15:25:00,90.92,90.99,90.9,90.98,16406.0,82.8596,82.9234,82.8414,82.9143,16406.0
2020-07-17 15:30:00,90.98,91.0,90.84,90.88,31794.0,82.9143,82.9325,82.7867,82.8232,31794.0
2020-07-17 15:35:00,90.88,90.95,90.85,90.86,23986.0,82.8232,82.887,82.7958,82.805,23986.0
2020-07-17 15:40:00,90.89,91.0,90.87,90.95,24524.0,82.8323,82.9325,82.8141,82.887,24524.0
2020-07-17 15:45:00,90.95,90.99,90.83,90.99,39467.0,82.887,82.9234,82.7776,82.9234,39467.0
2020-07-17 15:50:00,90.98,90.98,90.69,90.73,46445.0,82.9143,82.9143,82.65,82.6865,46445.0
2020-07-17 15:55:00,90.73,90.8,90.56,90.59,102024.0,82.6865,82.7503,82.5316,82.5589,102024.0
2020-07-20 09:30:00,90.35,90.5,90.19,90.29,21925.0,82.3402,82.4769,82.1944,82.2855,21925.0
2020-07-20 09:35:00,90.2,90.53,90.02,90.49,3900.0,82.2035,82.5042,82.0394,82.4678,3900.0
2020-07-20 09:40:00,90.43,90.48,90.29,90.41,2667.0,82.4131,82.4586,82.2855,82.3949,2667.0
2020-07-20 09:45:00,90.35,90.45,89.86,89.95,19390.0,82.3402,82.4313,81.8936,81.9756,19390.0
2020-07-20 09:50:00,89.94,90.16,89.93,90.16,11549.0,81.9665,82.167,81.9574,82.167,11549.0
2020-07-20 09:55:00,90.18,90.31,89.97,90.09,20602.0,82.1852,82.3037,81.9939,82.1032,20602.0
2020-07-20 10:00:00,90.12,90.12,89.91,90.04,11574.0,82.1306,82.1306,81.9392,82.0577,11574.0
2020-07-20 10:05:00,90.04,90.12,89.85,89.85,4750.0,82.0577,82.1306,81.8845,81.8845,4750.0
2020-07-20 10:10:00,89.85,89.95,89.67,89.74,14102.0,81.8845,81.9756,81.7205,81.7842,14102.0
2020-07-20 10:15:00,89.78,89.95,89.75,89.77,8308.0,81.8207,81.9756,81.7934,81.8116,8308.0
2020-07-20 10:20:00,89.77,90.0,89.77,89.95,7406.0,81.8116,82.0212,81.8116,81.9756,7406.0
2020-07-20 10:25:00,89.99,90.16,89.96,90.14,6161.0,82.0121,82.167,81.9847,82.1488,6161.0
2020-07-20 10:30:00,90.14,90.37,90.11,90.37,5626.0,82.1488,82.3584,82.1214,82.3584,5626.0
2020-07-20 10:35:00,90.37,90.42,90.27,90.35,11880.0,82.3584,82.404,82.2673,82.3402,11880.0
2020-07-20 10:40:00,90.38,90.51,90.36,90.46,15516.0,82.3675,82.486,82.3493,82.4404,15516.0
2020-07-20 10:45:00,90.49,90.56,90.42,90.48,33072.0,82.4678,82.5316,82.404,82.4586,33072.0
2020-07-20 10:50:00,90.46,90.48,90.34,90.43,14879.0,82.4404,82.4586,82.3311,82.4131,14879.0
2020-07-20 10:55:00,90.43,90.63,90.43,90.63,5508.0,82.4131,82.5953,82.4131,82.5953,5508.0
2020-07-20 11:00:00,90.6,90.6,90.25,90.25,11459.0,82.568,82.568,82.249,82.249,11459.0
2020-07-20 11:05:00,90.17,90.29,90.13,90.24,14641.0,82.1761,82.2855,82.1397,82.2399,14641.0
2020-07-20 11:10:00,90.22,90.28,90.16,90.19,8742.0,82.2217,82.2764,82.167,82.1944,8742.0
2020-07-20 11:15:00,90.18,90.32,90.15,90.32,8569.0,82.1852,82.3128,82.1579,82.3128,8569.0
2020-07-20 11:20:00,90.33,90.44,90.19,90.24,13028.0,82.3219,82.4222,82.1944,82.2399,13028.0
2020-07-20 11:25:00,90.23,90.37,90.23,90.32,6692.0,82.2308,82.3584,82.2308,82.3128,6692.0
2020-07-20 11:30:00,90.34,90.36,90.07,90.1,10503.0,82.3311,82.3493,82.085,82.1123,10503.0
2020-07-20 11:35:00,90.1,90.2,90.06,90.19,6006.0,82.1123,82.2035,82.0759,82.1944,6006.0
2020-07-20 11:40:00,90.22,90.27,90.21,90.27,3030.0,82.2217,82.2673,82.2126,82.2673,3030.0
2020-07-20 11:45:00,90.28,90.35,90.27,90.32,5491.0,82.2764,82.3402,82.2673,82.3128,5491.0
2020-07-20 11:50:00,90.27,90.27,90.2,90.25,5822.0,82.2673,82.2673,82.2035,82.249,5822.0
2020-07-20 11:55:00,90.26,90.26,90.09,90.09,5600.0,82.2581,82.2581,82.1032,82.1032,5600.0
2020-07-20 12:00:00,90.05,90.05,89.77,89.84,7548.0,82.0668,82.0668,81.8116,81.8754,7548.0
2020-07-20 12:05:00,89.81,89.9,89.74,89.86,4433.0,81.848,81.9301,81.7842,81.8936,4433.0
2020-07-20 12:10:00,89.88,89.97,89.88,89.96,1842.0,81.9118,81.9939,81.9118,81.9847,1842.0
2020-07-20 12:15:00,89.96,90.03,89.94,89.97,10577.0,81.9847,82.0485,81.9665,81.9939,10577.0
2020-07-20 12:20:00,89.96,89.99,89.9,89.93,7725.0,81.9847,82.0121,81.9301,81.9574,7725.0
2020-07-20 12:25:00,89.91,89.94,89.86,89.86,5167.0,81.9392,81.9665,81.8936,81.8936,5167.0
2020-07-20 12:30:00,89.87,89.94,89.81,89.94,6639.0,81.9027,81.9665,81.848,81.9665,6639.0
2020-07-20 12:35:00,89.93,90.01,89.93,90.01,3995.0,81.9574,82.0303,81.9574,82.0303,3995.0
2020-07-20 12:40:00,90.02,90.1,90.02,90.09,5095.0,82.0394,82.1123,82.0394,82.1032,5095.0
2020-07-20 12:45:00,90.1,90.15,90.07,90.12,4668.0,82.1123,82.1579,82.085,82.1306,4668.0
2020-07-20 12:50:00,90.1,90.16,90.08,90.09,2513.0,82.1123,82.167,82.0941,82.1032,2513.0
2020-07-20 12:55:00,90.09,90.16,90.09,90.16,4200.0,82.1032,82.167,82.1032,82.167,4200.0
2020-07-20 13:00:00,90.13,90.15,90.08,90.13,3229.0,82.1397,82.1579,82.0941,82.1397,3229.0
2020-07-20 13:05:00,90.13,90.18,90.11,90.15,5667.0,82.1397,82.1852,82.1214,82.1579,5667.0
2020-07-20 13:10:00,90.14,90.15,90.07,90.1,4227.0,82.1488,82.1579,82.085,82.1123,4227.0
2020-07-20 13:15:00,90.09,90.15,90.07,90.14,5470.0,82.1032,82.1579,82.085,82.1488,5470.0
2020-07-20 13:20:00,90.17,90.18,90.1,90.18,4860.0,82.1761,82.1852,82.1123,82.1852,4860.0
2020-07-20 13:25:00,90.19,90.3,90.19,90.25,6031.0,82.1944,82.2946,82.1944,82.249,6031.0
2020-07-20 13:30:00,90.26,90.26,90.21,90.24,2396.0,82.2581,82.2581,82.2126,82.2399,2396.0
2020-07-20 13:35:00,90.22,90.27,90.22,90.25,3305.0,82.2217,82.2673,82.2217,82.249,3305.0
2020-07-20 13:40:00,90.25,90.39,90.24,90.37,8976.0,82.249,82.3766,82.2399,82.3584,8976.0
2020-07-20 13:45:00,90.35,90.52,90.35,90.51,8940.0,82.3402,82.4951,82.3402,82.486,8940.0
2020-07-20 13:50:00,90.51,90.54,90.48,90.53,14451.0,82.486,82.5133,82.4586,82.5042,14451.0
2020-07-20 13:55:00,90.52,90.58,90.45,90.54,9015.0,82.4951,82.5498,82.4313,82.5133,9015.0
2020-07-20 14:00:00,90.54,90.59,90.48,90.58,12475.0,82.5133,82.5589,82.4586,82.5498,12475.0
2020-07-20 14:05:00,90.58,90.61,90.49,90.54,8314.0,82.5498,82.5771,82.4678,82.5133,8314.0
2020-07-20 14:10:00,90.52,90.55,90.51,90.54,5031.0,82.4951,82.5224,82.486,82.5133,5031.0
2020-07-20 14:15:00,90.51,90.54,90.49,90.51,16129.0,82.486,82.5133,82.4678,82.486,16129.0
2020-07-20 14:20:00,90.5,90.52,90.43,90.5,18475.0,82.4769,82.4951,82.4131,82.4769,18475.0
2020-07-20 14:25:00,90.51,90.56,90.5,90.56,7406.0,82.486,82.5316,82.4769,82.5316,7406.0
2020-07-20 14:30:00,90.56,90.58,90.53,90.54,6739.0,82.5316,82.5498,82.5042,82.5133,6739.0
2020-07-20 14:35:00,90.55,90.58,90.54,90.58,4505.0,82.5224,82.5498,82.5133,82.5498,4505.0
2020-07-20 14:40:00,90.59,90.66,90.57,90.66,5747.0,82.5589,82.6227,82.5407,82.6227,5747.0
2020-07-20 14:45:00,90.66,90.75,90.61,90.75,4557.0,82.6227,82.7047,82.5771,82.7047,4557.0
2020-07-20 14:50:00,90.73,90.76,90.64,90.67,7759.0,82.6865,82.7138,82.6045,82.6318,7759.0
2020-07-20 14:55:00,90.68,90.7,90.56,90.6,12216.0,82.6409,82.6591,82.5316,82.568,12216.0
2020-07-20 15:00:00,90.61,90.63,90.55,90.58,8216.0,82.5771,82.5953,82.5224,82.5498,8216.0
2020-07-20 15:05:00,90.57,90.62,90.57,90.58,7835.0,82.5407,82.5862,82.5407,82.5498,7835.0
2020-07-20 15:10:00,90.58,90.67,90.58,90.65,10995.0,82.5498,82.6318,82.5498,82.6136,10995.0
2020-07-20 15:15:00,90.65,90.84,90.64,90.81,23594.0,82.6136,82.7867,82.6045,82.7594,23594.0
2020-07-20 15:20:00,90.81,90.94,90.8,90.91,16356.0,82.7594,82.8779,82.7503,82.8505,16356.0
2020-07-20 15:25:00,90.91,91.06,90.89,90.96,15030.0,82.8505,82.9872,82.8323,82.8961,15030.0
2020-07-20 15:30:00,90.97,91.11,90.96,91.07,25954.0,82.9052,83.0328,82.8961,82.9963,25954.0
2020-07-20 15:35:00,91.08,91.22,91.06,91.06,33022.0,83.0055,83.133,82.9872,82.9872,33022.0
2020-07-20 15:40:00,91.06,91.11,91.02,91.1,44420.0,82.9872,83.0328,82.9508,83.0237,44420.0
2020-07-20 15:45:00,91.11,91.17,91.1,91.14,35593.0,83.0328,83.0875,83.0237,83.0601,35593.0
2020-07-20 15:50:00,91.14,91.14,91.04,91.06,45831.0,83.0601,83.0601,82.969,82.9872,45831.0
2020-07-20 15:55:00,91.03,91.05,90.87,90.92,72473.0,82.9599,82.9781,82.8141,82.8596,72473.0
2020-07-21 09:30:00,91.6,91.71,91.24,91.56,25613.0,83.4794,83.5796,83.1513,83.4429,25613.0
2020-07-21 09:35:00,91.55,91.66,91.46,91.56,10555.0,83.4338,83.534,83.3518,83.4429,10555.0
2020-07-21 09:40:00,91.6,91.79,91.41,91.75,8353.0,83.4794,83.6525,83.3062,83.6161,8353.0
2020-07-21 09:45:00,91.82,91.82,91.52,91.58,6696.0,83.6799,83.6799,83.4064,83.4611,6696.0
2020-07-21 09:50:00,91.72,91.85,91.65,91.81,2400.0,83.5887,83.7072,83.5249,83.6707,2400.0
2020-07-21 09:55:00,91.88,92.07,91.88,91.93,10672.0,83.7345,83.9077,83.7345,83.7801,10672.0
2020-07-21 10:00:00,91.97,92.09,91.89,91.98,11811.0,83.8166,83.9259,83.7436,83.8257,11811.0
2020-07-21 10:05:00,92.04,92.11,91.86,91.94,16246.0,83.8803,83.9441,83.7163,83.7892,16246.0
2020-07-21 10:10:00,91.92,92.06,91.84,91.86,7731.0,83.771,83.8986,83.6981,83.7163,7731.0
2020-07-21 10:15:00,91.89,91.94,91.77,91.94,10192.0,83.7436,83.7892,83.6343,83.7892,10192.0
2020-07-21 10:20:00,91.95,91.95,91.76,91.78,10336.0,83.7983,83.7983,83.6252,83.6434,10336.0
2020-07-21 10:25:00,91.71,91.76,91.58,91.73,7543.0,83.5796,83.6252,83.4611,83.5978,7543.0
2020-07-21 10:30:00,91.73,91.81,91.62,91.67,11026.0,83.5978,83.6707,83.4976,83.5431,11026.0
2020-07-21 10:35:00,91.67,91.86,91.61,91.83,7592.0,83.5431,83.7163,83.4885,83.689,7592.0
2020-07-21 10:40:00,91.7,91.84,91.7,91.78,6640.0,83.5705,83.6981,83.5705,83.6434,6640.0
2020-07-21 10:45:00,91.7,91.72,91.56,91.7,15546.0,83.5705,83.5887,83.4429,83.5705,15546.0
2020-07-21 10:50:00,91.8,91.81,91.57,91.81,8456.0,83.6616,83.6707,83.452,83.6707,8456.0
2020-07-21 10:55:00,91.77,91.86,91.68,91.86,9080.0,83.6343,83.7163,83.5523,83.7163,9080.0
2020-07-21 11:00:00,91.89,92.0,91.81,92.0,7341.0,83.7436,83.8439,83.6707,83.8439,7341.0
2020-07-21 11:05:00,91.97,92.07,91.94,91.99,6690.0,83.8166,83.9077,83.7892,83.8348,6690.0
2020-07-21 11:10:00,92.06,92.09,91.91,92.05,5117.0,83.8986,83.9259,83.7619,83.8895,5117.0
2020-07-21 11:15:00,92.05,92.09,91.91,91.95,5258.0,83.8895,83.9259,83.7619,83.7983,5258.0
2020-07-21 11:20:00,91.94,92.03,91.92,91.95,4676.0,83.7892,83.8712,83.771,83.7983,4676.0
2020-07-21 11:25:00,91.93,91.99,91.83,91.93,5447.0,83.7801,83.8348,83.689,83.7801,5447.0
2020-07-21 11:30:00,91.93,92.01,91.78,91.91,3874.0,83.7801,83.853,83.6434,83.7619,3874.0
2020-07-21 11:35:00,91.91,91.96,91.87,91.89,5276.0,83.7619,83.8074,83.7254,83.7436,5276.0
2020-07-21 11:40:00,91.87,91.9,91.74,91.87,4494.0,83.7254,83.7528,83.6069,83.7254,4494.0
2020-07-21 11:45:00,91.91,91.94,91.68,91.69,5065.0,83.7619,83.7892,83.5523,83.5614,5065.0
2020-07-21 11:50:00,91.73,91.78,91.63,91.66,8973.0,83.5978,83.6434,83.5067,83.534,8973.0
2020-07-21 11:55:00,91.66,91.75,91.63,91.73,4246.0,83.534,83.6161,83.5067,83.5978,4246.0
2020-07-21 12:00:00,91.73,91.8,91.65,91.7,5474.0,83.5978,83.6616,83.5249,83.5705,5474.0
2020-07-21 12:05:00,91.71,91.73,91.58,91.61,4565.0,83.5796,83.5978,83.4611,83.4885,4565.0
2020-07-21 12:10:00,91.62,91.7,91.57,91.7,4116.0,83.4976,83.5705,83.452,83.5705,4116.0
2020-07-21 12:15:00,91.69,91.73,91.58,91.58,3869.0,83.5614,83.5978,83.4611,83.4611,3869.0
2020-07-21 12:20:00,91.58,91.62,91.54,91.54,3814.0,83.4611,83.4976,83.4247,83.4247,3814.0
2020-07-21 12:25:00,91.54,91.61,91.46,91.61,11721.0,83.4247,83.4885,83.3518,83.4885,11721.0
2020-07-21 12:30:00,91.62,91.7,91.59,91.7,2900.0,83.4976,83.5705,83.4702,83.5705,2900.0
2020-07-21 12:35:00,91.69,91.69,91.59,91.59,2562.0,83.5614,83.5614,83.4702,83.4702,2562.0
2020-07-21 12:40:00,91.57,91.74,91.57,91.72,1200.0,83.452,83.6069,83.452,83.5887,1200.0
2020-07-21 12:45:00,91.72,91.72,91.56,91.59,1650.0,83.5887,83.5887,83.4429,83.4702,1650.0
2020-07-21 12:50:00,91.61,91.69,91.6,91.66,4689.0,83.4885,83.5614,83.4794,83.534,4689.0
2020-07-21 12:55:00,91.65,91.77,91.64,91.77,2302.0,83.5249,83.6343,83.5158,83.6343,2302.0
2020-07-21 13:00:00,91.79,91.81,91.67,91.76,6327.0,83.6525,83.6707,83.5431,83.6252,6327.0
2020-07-21 13:05:00,91.69,91.84,91.69,91.8,3930.0,83.5614,83.6981,83.5614,83.6616,3930.0
2020-07-21 13:10:00,91.77,91.84,91.77,91.82,3618.0,83.6343,83.6981,83.6343,83.6799,3618.0
2020-07-21 13:15:00,91.77,91.8,91.76,91.8,1956.0,83.6343,83.6616,83.6252,83.6616,1956.0
2020-07-21 13:20:00,91.8,91.85,91.71,91.72,5405.0,83.6616,83.7072,83.5796,83.5887,5405.0
2020-07-21 13:25:00,91.71,91.74,91.63,91.63,23607.0,83.5796,83.6069,83.5067,83.5067,23607.0
2020-07-21 13:30:00,91.64,91.71,91.59,91.7,8237.0,83.5158,83.5796,83.4702,83.5705,8237.0
2020-07-21 13:35:00,91.7,91.81,91.7,91.81,8530.0,83.5705,83.6707,83.5705,83.6707,8530.0
2020-07-21 13:40:00,91.81,91.87,91.78,91.79,9499.0,83.6707,83.7254,83.6434,83.6525,9499.0
2020-07-21 13:45:00,91.79,91.88,91.76,91.81,4300.0,83.6525,83.7345,83.6252,83.6707,4300.0
2020-07-21 13:50:00,91.81,91.81,91.68,91.68,4998.0,83.6707,83.6707,83.5523,83.5523,4998.0
2020-07-21 13:55:00,91.7,91.78,91.64,91.78,6285.0,83.5705,83.6434,83.5158,83.6434,6285.0
2020-07-21 14:00:00,91.76,91.8,91.68,91.79,4635.0,83.6252,83.6616,83.5523,83.6525,4635.0
2020-07-21 14:05:00,91.76,91.79,91.73,91.78,4291.0,83.6252,83.6525,83.5978,83.6434,4291.0
2020-07-21 14:10:00,91.78,91.8,91.7,91.8,4347.0,83.6434,83.6616,83.5705,83.6616,4347.0
2020-07-21 14:15:00,91.81,91.82,91.7,91.7,5033.0,83.6707,83.6799,83.5705,83.5705,5033.0
2020-07-21 14:20:00,91.69,91.8,91.68,91.78,3071.0,83.5614,83.6616,83.5523,83.6434,3071.0
2020-07-21 14:25:00,91.79,91.8,91.76,91.77,2582.0,83.6525,83.6616,83.6252,83.6343,2582.0
2020-07-21 14:30:00,91.73,91.82,91.72,91.79,6129.0,83.5978,83.6799,83.5887,83.6525,6129.0
2020-07-21 14:35:00,91.8,91.86,91.75,91.86,2645.0,83.6616,83.7163,83.6161,83.7163,2645.0
2020-07-21 14:40:00,91.86,91.91,91.84,91.9,4646.0,83.7163,83.7619,83.6981,83.7528,4646.0
2020-07-21 14:45:00,91.93,91.93,91.82,91.85,6598.0,83.7801,83.7801,83.6799,83.7072,6598.0
2020-07-21 14:50:00,91.87,91.87,91.79,91.84,3250.0,83.7254,83.7254,83.6525,83.6981,3250.0
2020-07-21 14:55:00,91.81,91.84,91.76,91.84,7453.0,83.6707,83.6981,83.6252,83.6981,7453.0
2020-07-21 15:00:00,91.84,91.86,91.72,91.73,11229.0,83.6981,83.7163,83.5887,83.5978,11229.0
2020-07-21 15:05:00,91.69,91.77,91.64,91.75,6606.0,83.5614,83.6343,83.5158,83.6161,6606.0
2020-07-21 15:10:00,91.75,91.77,91.54,91.56,6211.0,83.6161,83.6343,83.4247,83.4429,6211.0
2020-07-21 15:15:00,91.52,91.56,91.44,91.5,7805.0,83.4064,83.4429,83.3335,83.3882,7805.0
2020-07-21 15:20:00,91.49,91.55,91.44,91.44,6337.0,83.3791,83.4338,83.3335,83.3335,6337.0
2020-07-21 15:25:00,91.48,91.54,91.39,91.44,6237.0,83.37,83.4247,83.288,83.3335,6237.0
2020-07-21 15:30:00,91.46,91.52,91.34,91.34,8869.0,83.3518,83.4064,83.2424,83.2424,8869.0
2020-07-21 15:35:00,91.34,91.36,91.23,91.23,15048.0,83.2424,83.2606,83.1422,83.1422,15048.0
2020-07-21 15:40:00,91.22,91.26,91.12,91.24,19476.0,83.133,83.1695,83.0419,83.1513,19476.0
2020-07-21 15:45:00,91.23,91.31,91.16,91.16,19636.0,83.1422,83.2151,83.0784,83.0784,19636.0
2020-07-21 15:50:00,91.14,91.14,90.89,90.99,55018.0,83.0601,83.0601,82.8323,82.9234,55018.0
2020-07-21 15:55:00,91.0,91.12,90.91,91.06,69643.0,82.9325,83.0419,82.8505,82.9872,69643.0
2020-07-22 09:30:00,90.72,91.42,90.66,91.4,17914.0,82.6774,83.3153,82.6227,83.2971,17914.0
2020-07-22 09:35:00,91.4,91.85,91.21,91.78,4728.0,83.2971,83.7072,83.1239,83.6434,4728.0
2020-07-22 09:40:00,91.74,91.94,91.74,91.94,7656.0,83.6069,83.7892,83.6069,83.7892,7656.0
2020-07-22 09:45:00,91.91,92.08,91.85,92.03,11299.0,83.7619,83.9168,83.7072,83.8712,11299.0
2020-07-22 09:50:00,92.09,92.41,92.08,92.38,9874.0,83.9259,84.2175,83.9168,84.1902,9874.0
2020-07-22 09:55:00,92.32,92.63,92.28,92.56,18936.0,84.1355,84.418,84.0991,84.3542,18936.0
2020-07-22 10:00:00,92.58,92.6,92.4,92.5,13942.0,84.3725,84.3907,84.2084,84.2996,13942.0
2020-07-22 10:05:00,92.5,92.92,92.43,92.89,9975.0,84.2996,84.6823,84.2358,84.655,9975.0
2020-07-22 10:10:00,92.91,92.91,92.58,92.75,8023.0,84.6732,84.6732,84.3725,84.5274,8023.0
2020-07-22 10:15:00,92.77,92.96,92.75,92.86,9590.0,84.5456,84.7188,84.5274,84.6277,9590.0
2020-07-22 10:20:00,92.86,92.99,92.83,92.92,16288.0,84.6277,84.7461,84.6003,84.6823,16288.0
2020-07-22 10:25:00,92.9,92.91,92.75,92.86,32683.0,84.6641,84.6732,84.5274,84.6277,32683.0
2020-07-22 10:30:00,92.82,92.9,92.67,92.69,27178.0,84.5912,84.6641,84.4545,84.4727,27178.0
2020-07-22 10:35:00,92.69,92.83,92.63,92.83,18884.0,84.4727,84.6003,84.418,84.6003,18884.0
2020-07-22 10:40:00,92.8,92.8,92.62,92.72,16348.0,84.573,84.573,84.4089,84.5001,16348.0
2020-07-22 10:45:00,92.7,93.03,92.7,93.0,22089.0,84.4818,84.7826,84.4818,84.7552,22089.0
2020-07-22 10:50:00,92.96,93.02,92.86,93.02,19104.0,84.7188,84.7735,84.6277,84.7735,19104.0
2020-07-22 10:55:00,93.01,93.14,92.84,93.04,8502.0,84.7644,84.8828,84.6094,84.7917,8502.0
2020-07-22 11:00:00,93.04,93.21,93.04,93.18,6912.0,84.7917,84.9466,84.7917,84.9193,6912.0
2020-07-22 11:05:00,93.18,93.21,92.97,92.99,5101.0,84.9193,84.9466,84.7279,84.7461,5101.0
2020-07-22 11:10:00,92.99,93.15,92.99,93.04,3869.0,84.7461,84.8919,84.7461,84.7917,3869.0
2020-07-22 11:15:00,93.0,93.12,93.0,93.02,2901.0,84.7552,84.8646,84.7552,84.7735,2901.0
2020-07-22 11:20:00,93.01,93.05,92.93,93.04,7607.0,84.7644,84.8008,84.6914,84.7917,7607.0
2020-07-22 11:25:00,93.09,93.16,93.05,93.07,2889.0,84.8373,84.9011,84.8008,84.819,2889.0
2020-07-22 11:30:00,93.06,93.06,92.98,93.0,6453.0,84.8099,84.8099,84.737,84.7552,6453.0
2020-07-22 11:35:00,93.03,93.07,92.97,93.01,4009.0,84.7826,84.819,84.7279,84.7644,4009.0
2020-07-22 11:40:00,93.08,93.09,93.02,93.08,1360.0,84.8281,84.8373,84.7735,84.8281,1360.0
2020-07-22 11:45:00,93.1,93.24,93.1,93.23,4400.0,84.8464,84.974,84.8464,84.9648,4400.0
2020-07-22 11:50:00,93.25,93.3,93.21,93.21,6472.0,84.9831,85.0286,84.9466,84.9466,6472.0
2020-07-22 11:55:00,93.18,93.18,93.09,93.14,3846.0,84.9193,84.9193,84.8373,84.8828,3846.0
2020-07-22 12:00:00,93.14,93.3,93.13,93.27,7564.0,84.8828,85.0286,84.8737,85.0013,7564.0
2020-07-22 12:05:00,93.28,93.39,93.26,93.39,6299.0,85.0104,85.1107,84.9922,85.1107,6299.0
2020-07-22 12:10:00,93.37,93.69,93.37,93.69,18213.0,85.0924,85.3841,85.0924,85.3841,18213.0
2020-07-22 12:15:00,93.7,93.93,93.68,93.78,30945.0,85.3932,85.6028,85.375,85.4661,30945.0
2020-07-22 12:20:00,93.77,93.95,93.66,93.85,28913.0,85.457,85.621,85.3567,85.5299,28913.0
2020-07-22 12:25:00,93.8,93.82,93.55,93.55,6181.0,85.4843,85.5025,85.2565,85.2565,6181.0
2020-07-22 12:30:00,93.56,93.67,93.54,93.59,6515.0,85.2656,85.3658,85.2474,85.2929,6515.0
2020-07-22 12:35:00,93.61,93.66,93.54,93.65,6933.0,85.3112,85.3567,85.2474,85.3476,6933.0
2020-07-22 12:40:00,93.64,93.67,93.53,93.63,10863.0,85.3385,85.3658,85.2383,85.3294,10863.0
2020-07-22 12:45:00,93.61,93.63,93.55,93.63,6814.0,85.3112,85.3294,85.2565,85.3294,6814.0
2020-07-22 12:50:00,93.65,93.65,93.52,93.55,12319.0,85.3476,85.3476,85.2291,85.2565,12319.0
2020-07-22 12:55:00,93.57,93.89,93.57,93.8,31769.0,85.2747,85.5663,85.2747,85.4843,31769.0
2020-07-22 13:00:00,93.79,93.95,93.76,93.92,29110.0,85.4752,85.621,85.4479,85.5937,29110.0
2020-07-22 13:05:00,93.92,93.97,93.82,93.82,10632.0,85.5937,85.6392,85.5025,85.5025,10632.0
2020-07-22 13:10:00,93.79,93.89,93.67,93.81,12022.0,85.4752,85.5663,85.3658,85.4934,12022.0
2020-07-22 13:15:00,93.79,93.79,93.67,93.74,5927.0,85.4752,85.4752,85.3658,85.4296,5927.0
2020-07-22 13:20:00,93.74,93.88,93.74,93.88,8220.0,85.4296,85.5572,85.4296,85.5572,8220.0
2020-07-22 13:25:00,93.91,94.01,93.87,93.98,24176.0,85.5846,85.6757,85.5481,85.6484,24176.0
2020-07-22 13:30:00,93.99,93.99,93.8,93.87,11376.0,85.6575,85.6575,85.4843,85.5481,11376.0
2020-07-22 13:35:00,93.85,93.86,93.79,93.85,8333.0,85.5299,85.539,85.4752,85.5299,8333.0
2020-07-22 13:40:00,93.84,93.84,93.68,93.79,6591.0,85.5208,85.5208,85.375,85.4752,6591.0
2020-07-22 13:45:00,93.8,93.82,93.7,93.71,16689.0,85.4843,85.5025,85.3932,85.4023,16689.0
2020-07-22 13:50:00,93.69,93.7,93.55,93.55,13066.0,85.3841,85.3932,85.2565,85.2565,13066.0
2020-07-22 13:55:00,93.55,93.62,93.47,93.48,16389.0,85.2565,85.3203,85.1836,85.1927,16389.0
2020-07-22 14:00:00,93.47,93.67,93.46,93.63,10722.0,85.1836,85.3658,85.1745,85.3294,10722.0
2020-07-22 14:05:00,93.62,93.64,93.58,93.58,4200.0,85.3203,85.3385,85.2838,85.2838,4200.0
2020-07-22 14:10:00,93.59,93.59,93.49,93.51,10531.0,85.2929,85.2929,85.2018,85.22,10531.0
2020-07-22 14:15:00,93.51,93.59,93.39,93.58,8200.0,85.22,85.2929,85.1107,85.2838,8200.0
2020-07-22 14:20:00,93.57,93.58,93.34,93.43,13496.0,85.2747,85.2838,85.0651,85.1471,13496.0
2020-07-22 14:25:00,93.41,93.43,93.37,93.42,6258.0,85.1289,85.1471,85.0924,85.138,6258.0
2020-07-22 14:30:00,93.42,93.54,93.4,93.52,6284.0,85.138,85.2474,85.1198,85.2291,6284.0
2020-07-22 14:35:00,93.52,93.62,93.51,93.62,9043.0,85.2291,85.3203,85.22,85.3203,9043.0
2020-07-22 14:40:00,93.61,93.68,93.58,93.64,11181.0,85.3112,85.375,85.2838,85.3385,11181.0
2020-07-22 14:45:00,93.64,93.66,93.58,93.64,7047.0,85.3385,85.3567,85.2838,85.3385,7047.0
2020-07-22 14:50:00,93.66,93.68,93.62,93.67,9348.0,85.3567,85.375,85.3203,85.3658,9348.0
2020-07-22 14:55:00,93.66,93.68,93.62,93.66,14159.0,85.3567,85.375,85.3203,85.3567,14159.0
2020-07-22 15:00:00,93.68,93.7,93.62,93.66,10961.0,85.375,85.3932,85.3203,85.3567,10961.0
2020-07-22 15:05:00,93.65,93.75,93.64,93.75,5424.0,85.3476,85.4387,85.3385,85.4387,5424.0
2020-07-22 15:10:00,93.74,93.99,93.71,93.94,23956.0,85.4296,85.6575,85.4023,85.6119,23956.0
2020-07-22 15:15:00,93.97,94.04,93.9,94.0,20551.0,85.6392,85.703,85.5755,85.6666,20551.0
2020-07-22 15:20:00,94.0,94.0,93.81,93.95,68458.0,85.6666,85.6666,85.4934,85.621,68458.0
2020-07-22 15:25:00,93.95,94.0,93.91,93.99,27903.0,85.621,85.6666,85.5846,85.6575,27903.0
2020-07-22 15:30:00,94.0,94.02,93.94,93.95,51004.0,85.6666,85.6848,85.6119,85.621,51004.0
2020-07-22 15:35:00,93.94,93.95,93.78,93.81,24069.0,85.6119,85.621,85.4661,85.4934,24069.0
2020-07-22 15:40:00,93.81,94.02,93.81,94.01,35276.0,85.4934,85.6848,85.4934,85.6757,35276.0
2020-07-22 15:45:00,94.02,94.1,93.98,94.08,50886.0,85.6848,85.7577,85.6484,85.7395,50886.0
2020-07-22 15:50:00,94.09,94.21,93.78,93.8,86940.0,85.7486,85.858,85.4661,85.4843,86940.0
2020-07-22 15:55:00,93.81,93.81,93.58,93.62,176197.0,85.4934,85.4934,85.2838,85.3203,176197.0
2020-07-23 09:30:00,93.34,93.52,92.75,93.16,19140.0,85.0651,85.2291,84.5274,84.9011,19140.0
2020-07-23 09:35:00,93.07,93.41,92.94,93.41,10823.0,84.819,85.1289,84.7006,85.1289,10823.0
2020-07-23 09:40:00,93.43,93.56,93.25,93.56,7518.0,85.1471,85.2656,84.9831,85.2656,7518.0
2020-07-23 09:45:00,93.61,93.79,93.57,93.77,10877.0,85.3112,85.4752,85.2747,85.457,10877.0
2020-07-23 09:50:00,93.77,94.09,93.71,94.03,10551.0,85.457,85.7486,85.4023,85.6939,10551.0
2020-07-23 09:55:00,94.07,94.19,93.97,94.1,13098.0,85.7304,85.8397,85.6392,85.7577,13098.0
2020-07-23 10:00:00,94.07,94.07,93.61,93.82,12421.0,85.7304,85.7304,85.3112,85.5025,12421.0
2020-07-23 10:05:00,93.81,94.01,93.79,93.9,9913.0,85.4934,85.6757,85.4752,85.5755,9913.0
2020-07-23 10:10:00,93.84,93.87,93.65,93.73,10820.0,85.5208,85.5481,85.3476,85.4205,10820.0
2020-07-23 10:15:00,93.71,93.91,93.71,93.75,10837.0,85.4023,85.5846,85.4023,85.4387,10837.0
2020-07-23 10:20:00,93.69,93.71,93.54,93.7,6388.0,85.3841,85.4023,85.2474,85.3932,6388.0
2020-07-23 10:25:00,93.73,93.87,93.73,93.78,5207.0,85.4205,85.5481,85.4205,85.4661,5207.0
2020-07-23 10:30:00,93.74,93.82,93.72,93.74,10114.0,85.4296,85.5025,85.4114,85.4296,10114.0
2020-07-23 10:35:00,93.72,93.73,93.56,93.61,9219.0,85.4114,85.4205,85.2656,85.3112,9219.0
2020-07-23 10:40:00,93.65,93.73,93.45,93.5,8474.0,85.3476,85.4205,85.1653,85.2109,8474.0
2020-07-23 10:45:00,93.5,93.55,93.42,93.55,8557.0,85.2109,85.2565,85.138,85.2565,8557.0
2020-07-23 10:50:00,93.55,93.64,93.55,93.61,6599.0,85.2565,85.3385,85.2565,85.3112,6599.0
2020-07-23 10:55:00,93.53,93.53,93.37,93.37,4866.0,85.2383,85.2383,85.0924,85.0924,4866.0
2020-07-23 11:00:00,93.41,93.77,93.41,93.56,11023.0,85.1289,85.457,85.1289,85.2656,11023.0
2020-07-23 11:05:00,93.53,93.71,93.47,93.71,5568.0,85.2383,85.4023,85.1836,85.4023,5568.0
2020-07-23 11:10:00,93.75,93.86,93.68,93.86,3839.0,85.4387,85.539,85.375,85.539,3839.0
2020-07-23 11:15:00,93.83,93.89,93.75,93.78,5468.0,85.5117,85.5663,85.4387,85.4661,5468.0
2020-07-23 11:20:00,93.81,93.89,93.77,93.85,5950.0,85.4934,85.5663,85.457,85.5299,5950.0
2020-07-23 11:25:00,93.89,94.03,93.89,94.01,10479.0,85.5663,85.6939,85.5663,85.6757,10479.0
2020-07-23 11:30:00,94.0,94.04,93.86,93.95,8292.0,85.6666,85.703,85.539,85.621,8292.0
2020-07-23 11:35:00,93.95,94.15,93.85,94.08,7562.0,85.621,85.8033,85.5299,85.7395,7562.0
2020-07-23 11:40:00,94.06,94.17,94.01,94.1,5132.0,85.7213,85.8215,85.6757,85.7577,5132.0
2020-07-23 11:45:00,94.1,94.1,93.99,94.01,4626.0,85.7577,85.7577,85.6575,85.6757,4626.0
2020-07-23 11:50:00,93.99,94.02,93.91,94.02,10981.0,85.6575,85.6848,85.5846,85.6848,10981.0
2020-07-23 11:55:00,94.01,94.09,94.01,94.04,5420.0,85.6757,85.7486,85.6757,85.703,5420.0
2020-07-23 12:00:00,94.03,94.03,93.72,93.74,10801.0,85.6939,85.6939,85.4114,85.4296,10801.0
2020-07-23 12:05:00,93.7,93.77,93.61,93.61,6510.0,85.3932,85.457,85.3112,85.3112,6510.0
2020-07-23 12:10:00,93.63,93.66,93.46,93.51,20193.0,85.3294,85.3567,85.1745,85.22,20193.0
2020-07-23 12:15:00,93.49,93.74,93.45,93.63,11052.0,85.2018,85.4296,85.1653,85.3294,11052.0
2020-07-23 12:20:00,93.63,93.73,93.61,93.63,8073.0,85.3294,85.4205,85.3112,85.3294,8073.0
2020-07-23 12:25:00,93.63,93.74,93.57,93.7,6719.0,85.3294,85.4296,85.2747,85.3932,6719.0
2020-07-23 12:30:00,93.71,93.74,93.65,93.66,6669.0,85.4023,85.4296,85.3476,85.3567,6669.0
2020-07-23 12:35:00,93.68,93.72,93.57,93.62,6336.0,85.375,85.4114,85.2747,85.3203,6336.0
2020-07-23 12:40:00,93.58,93.74,93.55,93.69,7246.0,85.2838,85.4296,85.2565,85.3841,7246.0
2020-07-23 12:45:00,93.67,93.7,93.5,93.51,21355.0,85.3658,85.3932,85.2109,85.22,21355.0
2020-07-23 12:50:00,93.49,93.51,93.39,93.43,5280.0,85.2018,85.22,85.1107,85.1471,5280.0
2020-07-23 12:55:00,93.44,93.44,93.25,93.25,7062.0,85.1562,85.1562,84.9831,84.9831,7062.0
2020-07-23 13:00:00,93.29,93.35,93.2,93.35,8300.0,85.0195,85.0742,84.9375,85.0742,8300.0
2020-07-23 13:05:00,93.35,93.35,93.05,93.05,11351.0,85.0742,85.0742,84.8008,84.8008,11351.0
2020-07-23 13:10:00,93.07,93.11,92.91,93.11,7971.0,84.819,84.8555,84.6732,84.8555,7971.0
2020-07-23 13:15:00,93.11,93.12,92.91,92.91,6004.0,84.8555,84.8646,84.6732,84.6732,6004.0
2020-07-23 13:20:00,92.95,93.01,92.9,92.91,6768.0,84.7097,84.7644,84.6641,84.6732,6768.0
2020-07-23 13:25:00,92.94,93.14,92.94,93.13,7254.0,84.7006,84.8828,84.7006,84.8737,7254.0
2020-07-23 13:30:00,93.08,93.08,92.88,92.93,7131.0,84.8281,84.8281,84.6459,84.6914,7131.0
2020-07-23 13:35:00,92.94,92.99,92.85,92.85,6679.0,84.7006,84.7461,84.6185,84.6185,6679.0
2020-07-23 13:40:00,92.83,92.89,92.68,92.8,7691.0,84.6003,84.655,84.4636,84.573,7691.0
2020-07-23 13:45:00,92.86,92.89,92.67,92.71,9092.0,84.6277,84.655,84.4545,84.4909,9092.0
2020-07-23 13:50:00,92.69,92.74,92.54,92.64,8771.0,84.4727,84.5183,84.336,84.4272,8771.0
2020-07-23 13:55:00,92.62,92.85,92.58,92.82,10708.0,84.4089,84.6185,84.3725,84.5912,10708.0
2020-07-23 14:00:00,92.81,92.86,92.61,92.64,10819.0,84.5821,84.6277,84.3998,84.4272,10819.0
2020-07-23 14:05:00,92.68,92.75,92.6,92.65,10355.0,84.4636,84.5274,84.3907,84.4363,10355.0
2020-07-23 14:10:00,92.65,92.66,92.49,92.54,18694.0,84.4363,84.4454,84.2905,84.336,18694.0
2020-07-23 14:15:00,92.52,92.61,92.36,92.56,15195.0,84.3178,84.3998,84.172,84.3542,15195.0
2020-07-23 14:20:00,92.54,92.73,92.45,92.73,15659.0,84.336,84.5092,84.254,84.5092,15659.0
2020-07-23 14:25:00,92.72,92.8,92.63,92.69,10777.0,84.5001,84.573,84.418,84.4727,10777.0
2020-07-23 14:30:00,92.69,92.89,92.58,92.81,10292.0,84.4727,84.655,84.3725,84.5821,10292.0
2020-07-23 14:35:00,92.81,92.88,92.68,92.72,9937.0,84.5821,84.6459,84.4636,84.5001,9937.0
2020-07-23 14:40:00,92.74,92.93,92.74,92.87,8101.0,84.5183,84.6914,84.5183,84.6368,8101.0
2020-07-23 14:45:00,92.87,92.98,92.75,92.93,9271.0,84.6368,84.737,84.5274,84.6914,9271.0
2020-07-23 14:50:00,92.97,93.08,92.96,92.98,9893.0,84.7279,84.8281,84.7188,84.737,9893.0
2020-07-23 14:55:00,92.96,93.0,92.8,92.8,19033.0,84.7188,84.7552,84.573,84.573,19033.0
2020-07-23 15:00:00,92.82,92.99,92.79,92.97,16704.0,84.5912,84.7461,84.5639,84.7279,16704.0
2020-07-23 15:05:00,93.02,93.05,92.85,92.87,22422.0,84.7735,84.8008,84.6185,84.6368,22422.0
2020-07-23 15:10:00,92.87,93.13,92.83,93.06,28595.0,84.6368,84.8737,84.6003,84.8099,28595.0
2020-07-23 15:15:00,93.05,93.3,92.99,93.18,13503.0,84.8008,85.0286,84.7461,84.9193,13503.0
2020-07-23 15:20:00,93.2,93.2,92.96,92.96,20482.0,84.9375,84.9375,84.7188,84.7188,20482.0
2020-07-23 15:25:00,92.95,93.06,92.9,93.05,19731.0,84.7097,84.8099,84.6641,84.8008,19731.0
2020-07-23 15:30:00,93.04,93.14,92.79,93.07,23573.0,84.7917,84.8828,84.5639,84.819,23573.0
2020-07-23 15:35:00,93.07,93.12,92.96,92.99,23540.0,84.819,84.8646,84.7188,84.7461,23540.0
2020-07-23 15:40:00,92.98,93.12,92.9,92.98,29021.0,84.737,84.8646,84.6641,84.737,29021.0
2020-07-23 15:45:00,93.01,93.02,92.88,92.88,31629.0,84.7644,84.7735,84.6459,84.6459,31629.0
2020-07-23 15:50:00,92.91,92.91,92.65,92.84,75454.0,84.6732,84.6732,84.4363,84.6094,75454.0
2020-07-23 15:55:00,92.84,92.95,92.79,92.86,140464.0,84.6094,84.7097,84.5639,84.6277,140464.0
2020-07-24 09:30:00,93.02,93.02,92.57,92.74,17892.0,84.7735,84.7735,84.3634,84.5183,17892.0
2020-07-24 09:35:00,92.57,92.58,92.21,92.5,3873.0,84.3634,84.3725,84.0353,84.2996,3873.0
2020-07-24 09:40:00,92.52,92.79,92.5,92.55,5391.0,84.3178,84.5639,84.2996,84.3451,5391.0
2020-07-24 09:45:00,92.57,92.83,92.51,92.7,5017.0,84.3634,84.6003,84.3087,84.4818,5017.0
2020-07-24 09:50:00,92.7,92.8,92.57,92.64,4109.0,84.4818,84.573,84.3634,84.4272,4109.0
2020-07-24 09:55:00,92.71,92.94,92.68,92.81,12712.0,84.4909,84.7006,84.4636,84.5821,12712.0
2020-07-24 10:00:00,92.84,92.92,92.7,92.86,6445.0,84.6094,84.6823,84.4818,84.6277,6445.0
2020-07-24 10:05:00,92.89,93.1,92.89,93.04,4200.0,84.655,84.8464,84.655,84.7917,4200.0
2020-07-24 10:10:00,93.04,93.13,92.98,93.05,4954.0,84.7917,84.8737,84.737,84.8008,4954.0
2020-07-24 10:15:00,93.06,93.07,92.93,92.98,1900.0,84.8099,84.819,84.6914,84.737,1900.0
2020-07-24 10:20:00,92.99,92.99,92.81,92.84,4940.0,84.7461,84.7461,84.5821,84.6094,4940.0
2020-07-24 10:25:00,92.87,92.91,92.82,92.83,4293.0,84.6368,84.6732,84.5912,84.6003,4293.0
2020-07-24 10:30:00,92.86,92.88,92.65,92.65,10832.0,84.6277,84.6459,84.4363,84.4363,10832.0
2020-07-24 10:35:00,92.67,92.76,92.62,92.64,2117.0,84.4545,84.5365,84.4089,84.4272,2117.0
2020-07-24 10:40:00,92.7,92.91,92.7,92.91,2782.0,84.4818,84.6732,84.4818,84.6732,2782.0
2020-07-24 10:45:00,92.88,92.95,92.77,92.82,36081.0,84.6459,84.7097,84.5456,84.5912,36081.0
2020-07-24 10:50:00,92.82,92.89,92.76,92.81,4324.0,84.5912,84.655,84.5365,84.5821,4324.0
2020-07-24 10:55:00,92.74,93.0,92.62,92.97,6045.0,84.5183,84.7552,84.4089,84.7279,6045.0
2020-07-24 11:00:00,92.96,93.06,92.95,92.97,2700.0,84.7188,84.8099,84.7097,84.7279,2700.0
2020-07-24 11:05:00,92.97,93.08,92.93,93.03,5754.0,84.7279,84.8281,84.6914,84.7826,5754.0
2020-07-24 11:10:00,93.08,93.08,92.99,92.99,1814.0,84.8281,84.8281,84.7461,84.7461,1814.0
2020-07-24 11:15:00,93.0,93.1,92.94,93.08,7921.0,84.7552,84.8464,84.7006,84.8281,7921.0
2020-07-24 11:20:00,93.04,93.11,92.99,93.11,4426.0,84.7917,84.8555,84.7461,84.8555,4426.0
2020-07-24 11:25:00,93.11,93.16,92.9,92.9,5526.0,84.8555,84.9011,84.6641,84.6641,5526.0
2020-07-24 11:30:00,92.89,93.08,92.89,92.95,3971.0,84.655,84.8281,84.655,84.7097,3971.0
2020-07-24 11:35:00,92.97,93.09,92.9,93.04,5755.0,84.7279,84.8373,84.6641,84.7917,5755.0
2020-07-24 11:40:00,93.06,93.22,93.06,93.16,10070.0,84.8099,84.9557,84.8099,84.9011,10070.0
2020-07-24 11:45:00,93.14,93.17,93.01,93.17,5114.0,84.8828,84.9102,84.7644,84.9102,5114.0
2020-07-24 11:50:00,93.2,93.31,93.18,93.25,5434.0,84.9375,85.0378,84.9193,84.9831,5434.0
2020-07-24 11:55:00,93.25,93.29,93.17,93.23,6482.0,84.9831,85.0195,84.9102,84.9648,6482.0
2020-07-24 12:00:00,93.32,93.32,93.15,93.16,6185.0,85.0469,85.0469,84.8919,84.9011,6185.0
2020-07-24 12:05:00,93.18,93.19,93.06,93.08,4676.0,84.9193,84.9284,84.8099,84.8281,4676.0
2020-07-24 12:10:00,93.13,93.19,93.12,93.12,6077.0,84.8737,84.9284,84.8646,84.8646,6077.0
2020-07-24 12:15:00,93.14,93.2,93.12,93.12,3780.0,84.8828,84.9375,84.8646,84.8646,3780.0
2020-07-24 12:20:00,93.14,93.25,93.11,93.24,5085.0,84.8828,84.9831,84.8555,84.974,5085.0
2020-07-24 12:25:00,93.24,93.25,93.18,93.24,3311.0,84.974,84.9831,84.9193,84.974,3311.0
2020-07-24 12:30:00,93.26,93.37,93.24,93.37,4902.0,84.9922,85.0924,84.974,85.0924,4902.0
2020-07-24 12:35:00,93.38,93.38,93.29,93.29,1571.0,85.1016,85.1016,85.0195,85.0195,1571.0
2020-07-24 12:40:00,93.29,93.29,93.18,93.2,3726.0,85.0195,85.0195,84.9193,84.9375,3726.0
2020-07-24 12:45:00,93.18,93.21,93.09,93.19,3883.0,84.9193,84.9466,84.8373,84.9284,3883.0
2020-07-24 12:50:00,93.2,93.25,93.17,93.18,3305.0,84.9375,84.9831,84.9102,84.9193,3305.0
2020-07-24 12:55:00,93.17,93.26,93.12,93.23,6216.0,84.9102,84.9922,84.8646,84.9648,6216.0
2020-07-24 13:00:00,93.25,93.33,93.25,93.3,4241.0,84.9831,85.056,84.9831,85.0286,4241.0
2020-07-24 13:05:00,93.31,93.32,93.18,93.27,5897.0,85.0378,85.0469,84.9193,85.0013,5897.0
2020-07-24 13:10:00,93.23,93.29,93.11,93.13,5798.0,84.9648,85.0195,84.8555,84.8737,5798.0
2020-07-24 13:15:00,93.16,93.24,93.07,93.24,2903.0,84.9011,84.974,84.819,84.974,2903.0
2020-07-24 13:20:00,93.22,93.28,93.18,93.28,12519.0,84.9557,85.0104,84.9193,85.0104,12519.0
2020-07-24 13:25:00,93.28,93.33,93.21,93.27,7476.0,85.0104,85.056,84.9466,85.0013,7476.0
2020-07-24 13:30:00,93.26,93.27,93.09,93.11,4735.0,84.9922,85.0013,84.8373,84.8555,4735.0
2020-07-24 13:35:00,93.14,93.2,93.08,93.19,5681.0,84.8828,84.9375,84.8281,84.9284,5681.0
2020-07-24 13:40:00,93.19,93.2,93.12,93.14,4300.0,84.9284,84.9375,84.8646,84.8828,4300.0
2020-07-24 13:45:00,93.11,93.25,93.11,93.25,6875.0,84.8555,84.9831,84.8555,84.9831,6875.0
2020-07-24 13:50:00,93.25,93.25,93.09,93.11,5558.0,84.9831,84.9831,84.8373,84.8555,5558.0
2020-07-24 13:55:00,93.09,93.1,92.94,92.95,6545.0,84.8373,84.8464,84.7006,84.7097,6545.0
2020-07-24 14:00:00,92.95,93.0,92.9,92.98,7349.0,84.7097,84.7552,84.6641,84.737,7349.0
2020-07-24 14:05:00,93.0,93.07,92.91,93.02,5383.0,84.7552,84.819,84.6732,84.7735,5383.0
2020-07-24 14:10:00,93.02,93.19,93.02,93.15,3708.0,84.7735,84.9284,84.7735,84.8919,3708.0
2020-07-24 14:15:00,93.17,93.22,93.08,93.15,5466.0,84.9102,84.9557,84.8281,84.8919,5466.0
2020-07-24 14:20:00,93.15,93.34,93.15,93.22,7079.0,84.8919,85.0651,84.8919,84.9557,7079.0
2020-07-24 14:25:00,93.21,93.34,93.21,93.34,5422.0,84.9466,85.0651,84.9466,85.0651,5422.0
2020-07-24 14:30:00,93.33,93.44,93.29,93.42,6671.0,85.056,85.1562,85.0195,85.138,6671.0
2020-07-24 14:35:00,93.42,93.43,93.3,93.43,6069.0,85.138,85.1471,85.0286,85.1471,6069.0
2020-07-24 14:40:00,93.41,93.47,93.36,93.4,9820.0,85.1289,85.1836,85.0833,85.1198,9820.0
2020-07-24 14:45:00,93.4,93.47,93.34,93.36,10362.0,85.1198,85.1836,85.0651,85.0833,10362.0
2020-07-24 14:50:00,93.36,93.37,93.21,93.21,7373.0,85.0833,85.0924,84.9466,84.9466,7373.0
2020-07-24 14:55:00,93.26,93.26,93.05,93.1,10609.0,84.9922,84.9922,84.8008,84.8464,10609.0
2020-07-24 15:00:00,93.12,93.24,93.06,93.2,5500.0,84.8646,84.974,84.8099,84.9375,5500.0
2020-07-24 15:05:00,93.18,93.23,93.15,93.17,7569.0,84.9193,84.9648,84.8919,84.9102,7569.0
2020-07-24 15:10:00,93.19,93.27,93.16,93.18,7209.0,84.9284,85.0013,84.9011,84.9193,7209.0
2020-07-24 15:15:00,93.16,93.2,93.01,93.03,12403.0,84.9011,84.9375,84.7644,84.7826,12403.0
2020-07-24 15:20:00,93.04,93.14,93.04,93.08,9825.0,84.7917,84.8828,84.7917,84.8281,9825.0
2020-07-24 15:25:00,93.07,93.26,93.06,93.18,8614.0,84.819,84.9922,84.8099,84.9193,8614.0
2020-07-24 15:30:00,93.19,93.23,93.01,93.02,13440.0,84.9284,84.9648,84.7644,84.7735,13440.0
2020-07-24 15:35:00,93.05,93.24,93.04,93.18,15021.0,84.8008,84.974,84.7917,84.9193,15021.0
2020-07-24 15:40:00,93.22,93.28,93.13,93.15,13938.0,84.9557,85.0104,84.8737,84.8919,13938.0
2020-07-24 15:45:00,93.15,93.24,93.1,93.24,18945.0,84.8919,84.974,84.8464,84.974,18945.0
2020-07-24 15:50:00,93.22,93.3,93.14,93.26,31200.0,84.9557,85.0286,84.8828,84.9922,31200.0
2020-07-24 15:55:00,93.24,93.3,93.07,93.14,77753.0,84.974,85.0286,84.819,84.8828,77753.0
2020-07-27 09:30:00,93.02,93.75,92.88,93.4,34624.0,84.7735,85.4387,84.6459,85.1198,34624.0
2020-07-27 09:35:00,93.34,93.58,92.57,92.81,60996.0,85.0651,85.2838,84.3634,84.5821,60996.0
2020-07-27 09:40:00,92.82,93.61,92.77,93.59,27908.0,84.5912,85.3112,84.5456,85.2929,27908.0
2020-07-27 09:45:00,93.61,93.69,93.41,93.52,14061.0,85.3112,85.3841,85.1289,85.2291,14061.0
2020-07-27 09:50:00,93.52,93.75,93.52,93.75,7877.0,85.2291,85.4387,85.2291,85.4387,7877.0
2020-07-27 09:55:00,93.71,93.8,93.65,93.8,8250.0,85.4023,85.4843,85.3476,85.4843,8250.0
2020-07-27 10:00:00,93.76,93.76,93.4,93.59,8000.0,85.4479,85.4479,85.1198,85.2929,8000.0
2020-07-27 10:05:00,93.61,93.76,93.6,93.67,12902.0,85.3112,85.4479,85.302,85.3658,12902.0
2020-07-27 10:10:00,93.78,93.85,93.74,93.85,3532.0,85.4661,85.5299,85.4296,85.5299,3532.0
2020-07-27 10:15:00,93.84,93.93,93.81,93.91,4570.0,85.5208,85.6028,85.4934,85.5846,4570.0
2020-07-27 10:20:00,93.9,94.16,93.83,93.99,22129.0,85.5755,85.8124,85.5117,85.6575,22129.0
2020-07-27 10:25:00,93.97,94.1,93.96,94.09,9967.0,85.6392,85.7577,85.6301,85.7486,9967.0
2020-07-27 10:30:00,94.07,94.08,93.82,93.82,16239.0,85.7304,85.7395,85.5025,85.5025,16239.0
2020-07-27 10:35:00,93.83,94.05,93.83,93.98,6400.0,85.5117,85.7122,85.5117,85.6484,6400.0
2020-07-27 10:40:00,94.01,94.01,93.78,93.78,7947.0,85.6757,85.6757,85.4661,85.4661,7947.0
2020-07-27 10:45:00,93.75,93.79,93.51,93.51,16516.0,85.4387,85.4752,85.22,85.22,16516.0
2020-07-27 10:50:00,93.57,93.83,93.57,93.69,9500.0,85.2747,85.5117,85.2747,85.3841,9500.0
2020-07-27 10:55:00,93.71,93.78,93.68,93.72,5152.0,85.4023,85.4661,85.375,85.4114,5152.0
2020-07-27 11:00:00,93.71,93.8,93.63,93.7,11112.0,85.4023,85.4843,85.3294,85.3932,11112.0
2020-07-27 11:05:00,93.7,93.93,93.66,93.93,23248.0,85.3932,85.6028,85.3567,85.6028,23248.0
2020-07-27 11:10:00,93.91,94.0,93.84,93.84,7515.0,85.5846,85.6666,85.5208,85.5208,7515.0
2020-07-27 11:15:00,93.81,93.85,93.74,93.74,4800.0,85.4934,85.5299,85.4296,85.4296,4800.0
2020-07-27 11:20:00,93.72,93.8,93.6,93.65,5381.0,85.4114,85.4843,85.302,85.3476,5381.0
2020-07-27 11:25:00,93.65,93.65,93.48,93.54,11041.0,85.3476,85.3476,85.1927,85.2474,11041.0
2020-07-27 11:30:00,93.56,93.68,93.44,93.64,11872.0,85.2656,85.375,85.1562,85.3385,11872.0
2020-07-27 11:35:00,93.6,93.67,93.55,93.62,10377.0,85.302,85.3658,85.2565,85.3203,10377.0
2020-07-27 11:40:00,93.6,93.62,93.5,93.51,2378.0,85.302,85.3203,85.2109,85.22,2378.0
2020-07-27 11:45:00,93.51,93.55,93.45,93.5,5903.0,85.22,85.2565,85.1653,85.2109,5903.0
2020-07-27 11:50:00,93.52,93.55,93.48,93.52,30202.0,85.2291,85.2565,85.1927,85.2291,30202.0
2020-07-27 11:55:00,93.52,93.55,93.47,93.48,6209.0,85.2291,85.2565,85.1836,85.1927,6209.0
2020-07-27 12:00:00,93.48,93.56,93.44,93.55,6881.0,85.1927,85.2656,85.1562,85.2565,6881.0
2020-07-27 12:05:00,93.54,93.54,93.43,93.45,3197.0,85.2474,85.2474,85.1471,85.1653,3197.0
2020-07-27 12:10:00,93.46,93.5,93.4,93.45,8976.0,85.1745,85.2109,85.1198,85.1653,8976.0
2020-07-27 12:15:00,93.43,93.62,93.41,93.5,16953.0,85.1471,85.3203,85.1289,85.2109,16953.0
2020-07-27 12:20:00,93.5,93.6,93.5,93.56,6142.0,85.2109,85.302,85.2109,85.2656,6142.0
2020-07-27 12:25:00,93.53,93.62,93.47,93.59,4781.0,85.2383,85.3203,85.1836,85.2929,4781.0
2020-07-27 12:30:00,93.61,93.63,93.5,93.59,5701.0,85.3112,85.3294,85.2109,85.2929,5701.0
2020-07-27 12:35:00,93.61,93.65,93.56,93.59,6174.0,85.3112,85.3476,85.2656,85.2929,6174.0
2020-07-27 12:40:00,93.59,93.62,93.55,93.6,4960.0,85.2929,85.3203,85.2565,85.302,4960.0
2020-07-27 12:45:00,93.59,93.6,93.46,93.5,5541.0,85.2929,85.302,85.1745,85.2109,5541.0
2020-07-27 12:50:00,93.5,93.6,93.5,93.58,1510.0,85.2109,85.302,85.2109,85.2838,1510.0
2020-07-27 12:55:00,93.59,93.6,93.5,93.55,4786.0,85.2929,85.302,85.2109,85.2565,4786.0
2020-07-27 13:00:00,93.55,93.58,93.55,93.58,3565.0,85.2565,85.2838,85.2565,85.2838,3565.0
2020-07-27 13:05:00,93.58,93.6,93.53,93.54,8056.0,85.2838,85.302,85.2383,85.2474,8056.0
2020-07-27 13:10:00,93.53,93.6,93.5,93.52,4253.0,85.2383,85.302,85.2109,85.2291,4253.0
2020-07-27 13:15:00,93.52,93.54,93.45,93.47,9129.0,85.2291,85.2474,85.1653,85.1836,9129.0
2020-07-27 13:20:00,93.47,93.53,93.46,93.5,3440.0,85.1836,85.2383,85.1745,85.2109,3440.0
2020-07-27 13:25:00,93.51,93.62,93.51,93.62,4248.0,85.22,85.3203,85.22,85.3203,4248.0
2020-07-27 13:30:00,93.62,93.62,93.54,93.59,3801.0,85.3203,85.3203,85.2474,85.2929,3801.0
2020-07-27 13:35:00,93.58,93.68,93.56,93.68,7750.0,85.2838,85.375,85.2656,85.375,7750.0
2020-07-27 13:40:00,93.68,93.7,93.49,93.55,22012.0,85.375,85.3932,85.2018,85.2565,22012.0
2020-07-27 13:45:00,93.59,93.64,93.54,93.55,4805.0,85.2929,85.3385,85.2474,85.2565,4805.0
2020-07-27 13:50:00,93.55,93.57,93.51,93.52,4856.0,85.2565,85.2747,85.22,85.2291,4856.0
2020-07-27 13:55:00,93.51,93.52,93.42,93.49,8605.0,85.22,85.2291,85.138,85.2018,8605.0
2020-07-27 14:00:00,93.48,93.54,93.46,93.51,14302.0,85.1927,85.2474,85.1745,85.22,14302.0
2020-07-27 14:05:00,93.54,93.54,93.4,93.47,17998.0,85.2474,85.2474,85.1198,85.1836,17998.0
2020-07-27 14:10:00,93.46,93.5,93.44,93.46,3885.0,85.1745,85.2109,85.1562,85.1745,3885.0
2020-07-27 14:15:00,93.48,93.48,93.41,93.41,4544.0,85.1927,85.1927,85.1289,85.1289,4544.0
2020-07-27 14:20:00,93.43,93.44,93.34,93.36,7360.0,85.1471,85.1562,85.0651,85.0833,7360.0
2020-07-27 14:25:00,93.36,93.37,93.27,93.34,16215.0,85.0833,85.0924,85.0013,85.0651,16215.0
2020-07-27 14:30:00,93.34,93.4,93.31,93.31,12427.0,85.0651,85.1198,85.0378,85.0378,12427.0
2020-07-27 14:35:00,93.31,93.31,93.12,93.13,21529.0,85.0378,85.0378,84.8646,84.8737,21529.0
2020-07-27 14:40:00,93.13,93.13,93.03,93.06,5720.0,84.8737,84.8737,84.7826,84.8099,5720.0
2020-07-27 14:45:00,93.06,93.06,92.97,92.98,5877.0,84.8099,84.8099,84.7279,84.737,5877.0
2020-07-27 14:50:00,92.98,93.0,92.87,92.92,6962.0,84.737,84.7552,84.6368,84.6823,6962.0
2020-07-27 14:55:00,92.92,93.0,92.87,92.93,8074.0,84.6823,84.7552,84.6368,84.6914,8074.0
2020-07-27 15:00:00,92.95,93.12,92.95,93.05,8470.0,84.7097,84.8646,84.7097,84.8008,8470.0
2020-07-27 15:05:00,93.06,93.18,93.04,93.16,10976.0,84.8099,84.9193,84.7917,84.9011,10976.0
2020-07-27 15:10:00,93.16,93.29,92.95,92.95,25487.0,84.9011,85.0195,84.7097,84.7097,25487.0
2020-07-27 15:15:00,92.97,93.17,92.97,93.13,21971.0,84.7279,84.9102,84.7279,84.8737,21971.0
2020-07-27 15:20:00,93.15,93.18,93.11,93.12,14236.0,84.8919,84.9193,84.8555,84.8646,14236.0
2020-07-27 15:25:00,93.09,93.2,93.08,93.12,22923.0,84.8373,84.9375,84.8281,84.8646,22923.0
2020-07-27 15:30:00,93.14,93.36,93.13,93.25,20623.0,84.8828,85.0833,84.8737,84.9831,20623.0
2020-07-27 15:35:00,93.25,93.41,93.23,93.36,60380.0,84.9831,85.1289,84.9648,85.0833,60380.0
2020-07-27 15:40:00,93.38,93.43,93.26,93.36,37683.0,85.1016,85.1471,84.9922,85.0833,37683.0
2020-07-27 15:45:00,93.36,93.43,93.28,93.4,32332.0,85.0833,85.1471,85.0104,85.1198,32332.0
2020-07-27 15:50:00,93.38,93.4,93.19,93.36,67671.0,85.1016,85.1198,84.9284,85.0833,67671.0
2020-07-27 15:55:00,93.35,93.44,93.22,93.4,134344.0,85.0742,85.1562,84.9557,85.1198,134344.0
2020-07-28 09:30:00,93.58,93.79,93.44,93.52,27420.0,85.2838,85.4752,85.1562,85.2291,27420.0
2020-07-28 09:35:00,93.6,93.98,93.43,93.5,16303.0,85.302,85.6484,85.1471,85.2109,16303.0
2020-07-28 09:40:00,93.6,93.6,93.06,93.16,28052.0,85.302,85.302,84.8099,84.9011,28052.0
2020-07-28 09:45:00,93.13,93.54,93.13,93.5,8308.0,84.8737,85.2474,84.8737,85.2109,8308.0
2020-07-28 09:50:00,93.5,93.5,92.87,92.95,15634.0,85.2109,85.2109,84.6368,84.7097,15634.0
2020-07-28 09:55:00,92.99,93.33,92.96,93.14,12294.0,84.7461,85.056,84.7188,84.8828,12294.0
2020-07-28 10:00:00,93.13,93.26,92.81,92.94,10609.0,84.8737,84.9922,84.5821,84.7006,10609.0
2020-07-28 10:05:00,92.94,93.07,92.77,93.07,28893.0,84.7006,84.819,84.5456,84.819,28893.0
2020-07-28 10:10:00,93.07,93.23,93.01,93.17,18241.0,84.819,84.9648,84.7644,84.9102,18241.0
2020-07-28 10:15:00,93.18,93.25,93.05,93.08,14172.0,84.9193,84.9831,84.8008,84.8281,14172.0
2020-07-28 10:20:00,93.16,93.2,93.08,93.13,12648.0,84.9011,84.9375,84.8281,84.8737,12648.0
2020-07-28 10:25:00,93.16,93.16,92.99,93.02,7941.0,84.9011,84.9011,84.7461,84.7735,7941.0
2020-07-28 10:30:00,93.03,93.05,92.61,92.66,30902.0,84.7826,84.8008,84.3998,84.4454,30902.0
2020-07-28 10:35:00,92.68,92.83,92.61,92.79,24958.0,84.4636,84.6003,84.3998,84.5639,24958.0
2020-07-28 10:40:00,92.8,92.92,92.76,92.83,16560.0,84.573,84.6823,84.5365,84.6003,16560.0
2020-07-28 10:45:00,92.83,93.03,92.76,93.0,18783.0,84.6003,84.7826,84.5365,84.7552,18783.0
2020-07-28 10:50:00,93.04,93.04,92.82,92.97,27172.0,84.7917,84.7917,84.5912,84.7279,27172.0
2020-07-28 10:55:00,92.97,93.04,92.68,92.73,35585.0,84.7279,84.7917,84.4636,84.5092,35585.0
2020-07-28 11:00:00,92.73,92.76,92.48,92.49,56311.0,84.5092,84.5365,84.2813,84.2905,56311.0
2020-07-28 11:05:00,92.48,92.48,92.32,92.43,30678.0,84.2813,84.2813,84.1355,84.2358,30678.0
2020-07-28 11:10:00,92.46,92.96,92.45,92.93,12843.0,84.2631,84.7188,84.254,84.6914,12843.0
2020-07-28 11:15:00,92.93,93.1,92.86,93.1,7807.0,84.6914,84.8464,84.6277,84.8464,7807.0
2020-07-28 11:20:00,93.1,93.16,92.89,93.0,8714.0,84.8464,84.9011,84.655,84.7552,8714.0
2020-07-28 11:25:00,93.01,93.2,92.98,93.2,11173.0,84.7644,84.9375,84.737,84.9375,11173.0
2020-07-28 11:30:00,93.19,93.31,93.08,93.09,7005.0,84.9284,85.0378,84.8281,84.8373,7005.0
2020-07-28 11:35:00,93.12,93.17,92.99,93.1,15221.0,84.8646,84.9102,84.7461,84.8464,15221.0
2020-07-28 11:40:00,93.11,93.19,92.99,93.05,11082.0,84.8555,84.9284,84.7461,84.8008,11082.0
2020-07-28 11:45:00,93.08,93.13,92.96,93.13,34019.0,84.8281,84.8737,84.7188,84.8737,34019.0
2020-07-28 11:50:00,93.13,93.32,93.04,93.16,8365.0,84.8737,85.0469,84.7917,84.9011,8365.0
2020-07-28 11:55:00,93.16,93.27,93.07,93.1,8787.0,84.9011,85.0013,84.819,84.8464,8787.0
2020-07-28 12:00:00,93.1,93.16,92.96,93.03,10777.0,84.8464,84.9011,84.7188,84.7826,10777.0
2020-07-28 12:05:00,93.03,93.03,92.89,92.97,8415.0,84.7826,84.7826,84.655,84.7279,8415.0
2020-07-28 12:10:00,92.96,93.07,92.92,93.04,7326.0,84.7188,84.819,84.6823,84.7917,7326.0
2020-07-28 12:15:00,93.02,93.12,92.92,92.92,10780.0,84.7735,84.8646,84.6823,84.6823,10780.0
2020-07-28 12:20:00,92.9,93.09,92.89,93.03,8627.0,84.6641,84.8373,84.655,84.7826,8627.0
2020-07-28 12:25:00,93.07,93.12,93.02,93.11,4451.0,84.819,84.8646,84.7735,84.8555,4451.0
2020-07-28 12:30:00,93.14,93.22,93.13,93.13,4966.0,84.8828,84.9557,84.8737,84.8737,4966.0
2020-07-28 12:35:00,93.12,93.18,93.05,93.09,10573.0,84.8646,84.9193,84.8008,84.8373,10573.0
2020-07-28 12:40:00,93.06,93.06,92.98,93.01,8622.0,84.8099,84.8099,84.737,84.7644,8622.0
2020-07-28 12:45:00,93.01,93.1,92.99,93.09,5572.0,84.7644,84.8464,84.7461,84.8373,5572.0
2020-07-28 12:50:00,93.09,93.18,93.05,93.14,6424.0,84.8373,84.9193,84.8008,84.8828,6424.0
2020-07-28 12:55:00,93.14,93.3,93.1,93.28,5498.0,84.8828,85.0286,84.8464,85.0104,5498.0
2020-07-28 13:00:00,93.3,93.33,93.19,93.24,8278.0,85.0286,85.056,84.9284,84.974,8278.0
2020-07-28 13:05:00,93.24,93.27,93.17,93.21,4903.0,84.974,85.0013,84.9102,84.9466,4903.0
2020-07-28 13:10:00,93.18,93.21,93.14,93.18,2855.0,84.9193,84.9466,84.8828,84.9193,2855.0
2020-07-28 13:15:00,93.19,93.22,93.15,93.18,4947.0,84.9284,84.9557,84.8919,84.9193,4947.0
2020-07-28 13:20:00,93.19,93.27,93.18,93.27,5669.0,84.9284,85.0013,84.9193,85.0013,5669.0
2020-07-28 13:25:00,93.26,93.39,93.25,93.38,4521.0,84.9922,85.1107,84.9831,85.1016,4521.0
2020-07-28 13:30:00,93.38,93.38,93.33,93.34,1831.0,85.1016,85.1016,85.056,85.0651,1831.0
2020-07-28 13:35:00,93.37,93.38,93.32,93.33,2212.0,85.0924,85.1016,85.0469,85.056,2212.0
2020-07-28 13:40:00,93.35,93.36,93.18,93.19,4347.0,85.0742,85.0833,84.9193,84.9284,4347.0
2020-07-28 13:45:00,93.18,93.22,93.14,93.14,5839.0,84.9193,84.9557,84.8828,84.8828,5839.0
2020-07-28 13:50:00,93.14,93.44,93.14,93.37,35452.0,84.8828,85.1562,84.8828,85.0924,35452.0
2020-07-28 13:55:00,93.36,93.36,93.24,93.26,9912.0,85.0833,85.0833,84.974,84.9922,9912.0
2020-07-28 14:00:00,93.26,93.29,93.2,93.26,10100.0,84.9922,85.0195,84.9375,84.9922,10100.0
2020-07-28 14:05:00,93.27,93.3,93.18,93.19,14301.0,85.0013,85.0286,84.9193,84.9284,14301.0
2020-07-28 14:10:00,93.18,93.18,93.09,93.09,6798.0,84.9193,84.9193,84.8373,84.8373,6798.0
2020-07-28 14:15:00,93.09,93.17,93.08,93.17,3833.0,84.8373,84.9102,84.8281,84.9102,3833.0
2020-07-28 14:20:00,93.12,93.19,93.1,93.19,4490.0,84.8646,84.9284,84.8464,84.9284,4490.0
2020-07-28 14:25:00,93.16,93.23,93.14,93.15,16578.0,84.9011,84.9648,84.8828,84.8919,16578.0
2020-07-28 14:30:00,93.16,93.23,93.14,93.18,13403.0,84.9011,84.9648,84.8828,84.9193,13403.0
2020-07-28 14:35:00,93.18,93.23,93.18,93.22,13373.0,84.9193,84.9648,84.9193,84.9557,13373.0
2020-07-28 14:40:00,93.2,93.2,93.09,93.12,6589.0,84.9375,84.9375,84.8373,84.8646,6589.0
2020-07-28 14:45:00,93.13,93.2,93.0,93.14,106153.0,84.8737,84.9375,84.7552,84.8828,106153.0
2020-07-28 14:50:00,93.12,93.2,93.07,93.1,11828.0,84.8646,84.9375,84.819,84.8464,11828.0
2020-07-28 14:55:00,93.08,93.16,92.96,92.99,12415.0,84.8281,84.9011,84.7188,84.7461,12415.0
2020-07-28 15:00:00,92.99,93.0,92.87,92.9,37403.0,84.7461,84.7552,84.6368,84.6641,37403.0
2020-07-28 15:05:00,92.9,92.9,92.81,92.83,17649.0,84.6641,84.6641,84.5821,84.6003,17649.0
2020-07-28 15:10:00,92.84,92.89,92.75,92.76,14411.0,84.6094,84.655,84.5274,84.5365,14411.0
2020-07-28 15:15:00,92.76,92.81,92.53,92.81,49907.0,84.5365,84.5821,84.3269,84.5821,49907.0
2020-07-28 15:20:00,92.81,92.91,92.78,92.88,16954.0,84.5821,84.6732,84.5547,84.6459,16954.0
2020-07-28 15:25:00,92.88,92.88,92.7,92.73,18117.0,84.6459,84.6459,84.4818,84.5092,18117.0
2020-07-28 15:30:00,92.74,92.88,92.68,92.68,24159.0,84.5183,84.6459,84.4636,84.4636,24159.0
2020-07-28 15:35:00,92.65,92.67,92.58,92.58,59062.0,84.4363,84.4545,84.3725,84.3725,59062.0
2020-07-28 15:40:00,92.58,92.63,92.52,92.61,65264.0,84.3725,84.418,84.3178,84.3998,65264.0
2020-07-28 15:45:00,92.62,92.88,92.61,92.68,50544.0,84.4089,84.6459,84.3998,84.4636,50544.0
2020-07-28 15:50:00,92.65,92.7,92.6,92.65,81209.0,84.4363,84.4818,84.3907,84.4363,81209.0
2020-07-28 15:55:00,92.66,92.76,92.53,92.75,179139.0,84.4454,84.5365,84.3269,84.5274,179139.0
2020-07-29 09:30:00,92.75,93.81,92.67,93.73,135484.0,84.5274,85.4934,84.4545,85.4205,135484.0
2020-07-29 09:35:00,93.73,93.83,93.38,93.67,17941.0,85.4205,85.5117,85.1016,85.3658,17941.0
2020-07-29 09:40:00,93.58,94.1,93.35,93.99,35790.0,85.2838,85.7577,85.0742,85.6575,35790.0
2020-07-29 09:45:00,94.04,94.45,93.84,94.27,54118.0,85.703,86.0767,85.5208,85.9127,54118.0
2020-07-29 09:50:00,94.24,94.36,94.06,94.16,26062.0,85.8853,85.9947,85.7213,85.8124,26062.0
2020-07-29 09:55:00,94.12,94.24,94.05,94.05,16052.0,85.7759,85.8853,85.7122,85.7122,16052.0
2020-07-29 10:00:00,94.11,94.51,94.09,94.28,36893.0,85.7668,86.1314,85.7486,85.9218,36893.0
2020-07-29 10:05:00,94.28,94.42,94.2,94.36,53837.0,85.9218,86.0494,85.8489,85.9947,53837.0
2020-07-29 10:10:00,94.36,94.8,94.34,94.51,34764.0,85.9947,86.3957,85.9764,86.1314,34764.0
2020-07-29 10:15:00,94.51,94.71,94.35,94.68,25468.0,86.1314,86.3136,85.9856,86.2863,25468.0
2020-07-29 10:20:00,94.63,94.86,94.63,94.7,17279.0,86.2407,86.4503,86.2407,86.3045,17279.0
2020-07-29 10:25:00,94.72,94.9,94.69,94.86,15381.0,86.3228,86.4868,86.2954,86.4503,15381.0
2020-07-29 10:30:00,94.89,95.0,94.84,94.89,15698.0,86.4777,86.5779,86.4321,86.4777,15698.0
2020-07-29 10:35:00,94.89,94.92,94.68,94.81,17534.0,86.4777,86.505,86.2863,86.4048,17534.0
2020-07-29 10:40:00,94.8,94.92,94.71,94.85,31080.0,86.3957,86.505,86.3136,86.4412,31080.0
2020-07-29 10:45:00,94.88,94.94,94.73,94.91,34143.0,86.4686,86.5233,86.3319,86.4959,34143.0
2020-07-29 10:50:00,94.91,95.15,94.83,95.05,77892.0,86.4959,86.7146,86.423,86.6235,77892.0
2020-07-29 10:55:00,95.05,95.44,94.91,95.33,76639.0,86.6235,86.9789,86.4959,86.8787,76639.0
2020-07-29 11:00:00,95.33,95.33,94.81,94.81,18998.0,86.8787,86.8787,86.4048,86.4048,18998.0
2020-07-29 11:05:00,94.76,95.02,94.68,94.94,13274.0,86.3592,86.5962,86.2863,86.5233,13274.0
2020-07-29 11:10:00,94.94,95.02,94.79,94.95,14193.0,86.5233,86.5962,86.3866,86.5324,14193.0
2020-07-29 11:15:00,95.0,95.07,94.89,94.96,10285.0,86.5779,86.6417,86.4777,86.5415,10285.0
2020-07-29 11:20:00,94.96,95.02,94.8,94.83,12302.0,86.5415,86.5962,86.3957,86.423,12302.0
2020-07-29 11:25:00,94.82,95.05,94.8,95.02,12689.0,86.4139,86.6235,86.3957,86.5962,12689.0
2020-07-29 11:30:00,95.01,95.05,94.78,94.83,16393.0,86.587,86.6235,86.3774,86.423,16393.0
2020-07-29 11:35:00,94.85,94.91,94.74,94.79,12509.0,86.4412,86.4959,86.341,86.3866,12509.0
2020-07-29 11:40:00,94.77,94.91,94.77,94.88,24490.0,86.3683,86.4959,86.3683,86.4686,24490.0
2020-07-29 11:45:00,94.88,95.17,94.82,95.15,15955.0,86.4686,86.7329,86.4139,86.7146,15955.0
2020-07-29 11:50:00,95.16,95.21,95.05,95.1,15702.0,86.7237,86.7693,86.6235,86.6691,15702.0
2020-07-29 11:55:00,95.09,95.16,95.0,95.12,13713.0,86.66,86.7237,86.5779,86.6873,13713.0
2020-07-29 12:00:00,95.11,95.14,94.85,94.9,19836.0,86.6782,86.7055,86.4412,86.4868,19836.0
2020-07-29 12:05:00,94.89,95.02,94.84,94.85,14511.0,86.4777,86.5962,86.4321,86.4412,14511.0
2020-07-29 12:10:00,94.87,94.96,94.86,94.88,8823.0,86.4595,86.5415,86.4503,86.4686,8823.0
2020-07-29 12:15:00,94.87,94.95,94.79,94.95,20642.0,86.4595,86.5324,86.3866,86.5324,20642.0
2020-07-29 12:20:00,94.98,95.02,94.89,94.95,11441.0,86.5597,86.5962,86.4777,86.5324,11441.0
2020-07-29 12:25:00,94.95,95.06,94.92,94.98,8134.0,86.5324,86.6326,86.505,86.5597,8134.0
2020-07-29 12:30:00,94.98,95.03,94.92,94.96,7951.0,86.5597,86.6053,86.505,86.5415,7951.0
2020-07-29 12:35:00,94.95,95.17,94.91,95.09,14312.0,86.5324,86.7329,86.4959,86.66,14312.0
2020-07-29 12:40:00,95.04,95.05,94.94,94.95,15410.0,86.6144,86.6235,86.5233,86.5324,15410.0
2020-07-29 12:45:00,94.94,95.0,94.87,94.97,9835.0,86.5233,86.5779,86.4595,86.5506,9835.0
2020-07-29 12:50:00,94.98,95.06,94.91,95.0,39615.0,86.5597,86.6326,86.4959,86.5779,39615.0
2020-07-29 12:55:00,95.0,95.05,94.95,94.99,77788.0,86.5779,86.6235,86.5324,86.5688,77788.0
2020-07-29 13:00:00,94.99,95.19,94.98,95.15,16453.0,86.5688,86.7511,86.5597,86.7146,16453.0
2020-07-29 13:05:00,95.16,95.31,95.16,95.3,6568.0,86.7237,86.8605,86.7237,86.8513,6568.0
2020-07-29 13:10:00,95.31,95.41,95.26,95.34,10293.0,86.8605,86.9516,86.8149,86.8878,10293.0
2020-07-29 13:15:00,95.35,95.41,95.24,95.28,10412.0,86.8969,86.9516,86.7967,86.8331,10412.0
2020-07-29 13:20:00,95.3,95.35,95.16,95.16,19000.0,86.8513,86.8969,86.7237,86.7237,19000.0
2020-07-29 13:25:00,95.17,95.31,95.16,95.22,34087.0,86.7329,86.8605,86.7237,86.7784,34087.0
2020-07-29 13:30:00,95.2,95.22,95.05,95.09,11914.0,86.7602,86.7784,86.6235,86.66,11914.0
2020-07-29 13:35:00,95.08,95.16,94.93,94.93,15019.0,86.6508,86.7237,86.5141,86.5141,15019.0
2020-07-29 13:40:00,94.96,94.96,94.82,94.92,20548.0,86.5415,86.5415,86.4139,86.505,20548.0
2020-07-29 13:45:00,94.91,94.94,94.78,94.78,11873.0,86.4959,86.5233,86.3774,86.3774,11873.0
2020-07-29 13:50:00,94.84,94.9,94.75,94.89,13423.0,86.4321,86.4868,86.3501,86.4777,13423.0
2020-07-29 13:55:00,94.89,94.93,94.76,94.77,30679.0,86.4777,86.5141,86.3592,86.3683,30679.0
2020-07-29 14:00:00,94.8,94.88,94.69,94.71,26796.0,86.3957,86.4686,86.2954,86.3136,26796.0
2020-07-29 14:05:00,94.61,94.83,94.59,94.81,12945.0,86.2225,86.423,86.2043,86.4048,12945.0
2020-07-29 14:10:00,94.81,94.86,94.69,94.84,9964.0,86.4048,86.4503,86.2954,86.4321,9964.0
2020-07-29 14:15:00,94.84,94.9,94.81,94.86,19370.0,86.4321,86.4868,86.4048,86.4503,19370.0
2020-07-29 14:20:00,94.88,94.96,94.84,94.9,16716.0,86.4686,86.5415,86.4321,86.4868,16716.0
2020-07-29 14:25:00,94.89,94.98,94.85,94.94,13370.0,86.4777,86.5597,86.4412,86.5233,13370.0
2020-07-29 14:30:00,94.92,95.0,94.89,94.95,13597.0,86.505,86.5779,86.4777,86.5324,13597.0
2020-07-29 14:35:00,94.95,95.03,94.87,94.87,13926.0,86.5324,86.6053,86.4595,86.4595,13926.0
2020-07-29 14:40:00,94.87,94.93,94.83,94.88,20223.0,86.4595,86.5141,86.423,86.4686,20223.0
2020-07-29 14:45:00,94.87,94.93,94.83,94.9,18224.0,86.4595,86.5141,86.423,86.4868,18224.0
2020-07-29 14:50:00,94.88,94.92,94.81,94.86,15736.0,86.4686,86.505,86.4048,86.4503,15736.0
2020-07-29 14:55:00,94.87,94.87,94.72,94.75,16721.0,86.4595,86.4595,86.3228,86.3501,16721.0
2020-07-29 15:00:00,94.79,94.86,94.63,94.65,14715.0,86.3866,86.4503,86.2407,86.259,14715.0
2020-07-29 15:05:00,94.63,94.74,94.62,94.71,8410.0,86.2407,86.341,86.2316,86.3136,8410.0
2020-07-29 15:10:00,94.68,94.89,94.68,94.84,16385.0,86.2863,86.4777,86.2863,86.4321,16385.0
2020-07-29 15:15:00,94.86,94.87,94.76,94.81,14574.0,86.4503,86.4595,86.3592,86.4048,14574.0
2020-07-29 15:20:00,94.82,94.9,94.78,94.78,20935.0,86.4139,86.4868,86.3774,86.3774,20935.0
2020-07-29 15:25:00,94.8,94.84,94.62,94.8,14372.0,86.3957,86.4321,86.2316,86.3957,14372.0
2020-07-29 15:30:00,94.81,95.27,94.81,95.26,19793.0,86.4048,86.824,86.4048,86.8149,19793.0
2020-07-29 15:35:00,95.28,95.31,94.96,95.04,37302.0,86.8331,86.8605,86.5415,86.6144,37302.0
2020-07-29 15:40:00,95.05,95.09,94.97,94.99,31700.0,86.6235,86.66,86.5506,86.5688,31700.0
2020-07-29 15:45:00,94.98,95.03,94.86,94.91,57971.0,86.5597,86.6053,86.4503,86.4959,57971.0
2020-07-29 15:50:00,94.92,94.92,94.84,94.86,88714.0,86.505,86.505,86.4321,86.4503,88714.0
2020-07-29 15:55:00,94.86,94.9,94.7,94.76,168868.0,86.4503,86.4868,86.3045,86.3592,168868.0
2020-07-30 09:30:00,93.15,94.2,93.15,93.8,100398.0,84.8919,85.8489,84.8919,85.4843,100398.0
2020-07-30 09:35:00,93.8,94.0,93.23,93.54,63134.0,85.4843,85.6666,84.9648,85.2474,63134.0
2020-07-30 09:40:00,93.73,94.19,93.4,93.67,214065.0,85.4205,85.8397,85.1198,85.3658,214065.0
2020-07-30 09:45:00,93.63,93.88,92.55,92.63,155649.0,85.3294,85.5572,84.3451,84.418,155649.0
2020-07-30 09:50:00,92.67,92.67,92.02,92.39,98999.0,84.4545,84.4545,83.8621,84.1993,98999.0
2020-07-30 09:55:00,92.39,92.65,92.33,92.4,46473.0,84.1993,84.4363,84.1446,84.2084,46473.0
2020-07-30 10:00:00,92.38,92.47,91.8,92.4,113617.0,84.1902,84.2722,83.6616,84.2084,113617.0
2020-07-30 10:05:00,92.33,92.41,91.9,92.08,35970.0,84.1446,84.2175,83.7528,83.9168,35970.0
2020-07-30 10:10:00,92.08,92.2,91.9,92.2,60935.0,83.9168,84.0262,83.7528,84.0262,60935.0
2020-07-30 10:15:00,92.15,92.15,91.68,91.84,82409.0,83.9806,83.9806,83.5523,83.6981,82409.0
2020-07-30 10:20:00,91.85,92.1,91.34,91.92,49868.0,83.7072,83.935,83.2424,83.771,49868.0
2020-07-30 10:25:00,91.92,92.1,91.87,91.95,46902.0,83.771,83.935,83.7254,83.7983,46902.0
2020-07-30 10:30:00,91.95,92.21,91.89,92.04,30282.0,83.7983,84.0353,83.7436,83.8803,30282.0
2020-07-30 10:35:00,92.04,92.17,91.75,91.91,43261.0,83.8803,83.9988,83.6161,83.7619,43261.0
2020-07-30 10:40:00,91.87,91.91,91.29,91.52,29262.0,83.7254,83.7619,83.1968,83.4064,29262.0
2020-07-30 10:45:00,91.55,91.64,91.43,91.51,31552.0,83.4338,83.5158,83.3244,83.3973,31552.0
2020-07-30 10:50:00,91.51,91.55,91.03,91.11,118770.0,83.3973,83.4338,82.9599,83.0328,118770.0
2020-07-30 10:55:00,91.11,91.41,90.86,91.29,35346.0,83.0328,83.3062,82.805,83.1968,35346.0
2020-07-30 11:00:00,91.29,91.77,91.29,91.67,33411.0,83.1968,83.6343,83.1968,83.5431,33411.0
2020-07-30 11:05:00,91.72,91.78,91.32,91.56,19848.0,83.5887,83.6434,83.2242,83.4429,19848.0
2020-07-30 11:10:00,91.56,91.69,91.5,91.53,16758.0,83.4429,83.5614,83.3882,83.4156,16758.0
2020-07-30 11:15:00,91.54,91.94,91.51,91.82,21547.0,83.4247,83.7892,83.3973,83.6799,21547.0
2020-07-30 11:20:00,91.82,91.89,91.72,91.79,16920.0,83.6799,83.7436,83.5887,83.6525,16920.0
2020-07-30 11:25:00,91.79,91.84,91.72,91.76,15931.0,83.6525,83.6981,83.5887,83.6252,15931.0
2020-07-30 11:30:00,91.76,91.82,91.69,91.77,25736.0,83.6252,83.6799,83.5614,83.6343,25736.0
2020-07-30 11:35:00,91.77,91.8,90.78,91.02,56177.0,83.6343,83.6616,82.7321,82.9508,56177.0
2020-07-30 11:40:00,90.96,91.02,90.57,90.85,32643.0,82.8961,82.9508,82.5407,82.7958,32643.0
2020-07-30 11:45:00,90.88,91.32,90.88,91.32,48779.0,82.8232,83.2242,82.8232,83.2242,48779.0
2020-07-30 11:50:00,91.32,91.63,91.32,91.61,61155.0,83.2242,83.5067,83.2242,83.4885,61155.0
2020-07-30 11:55:00,91.59,91.61,91.5,91.56,26039.0,83.4702,83.4885,83.3882,83.4429,26039.0
2020-07-30 12:00:00,91.58,91.6,91.35,91.35,25393.0,83.4611,83.4794,83.2515,83.2515,25393.0
2020-07-30 12:05:00,91.35,91.61,91.35,91.58,37524.0,83.2515,83.4885,83.2515,83.4611,37524.0
2020-07-30 12:10:00,91.58,91.63,91.43,91.48,24948.0,83.4611,83.5067,83.3244,83.37,24948.0
2020-07-30 12:15:00,91.48,91.6,91.33,91.33,19432.0,83.37,83.4794,83.2333,83.2333,19432.0
2020-07-30 12:20:00,91.35,91.81,91.24,91.78,29528.0,83.2515,83.6707,83.1513,83.6434,29528.0
2020-07-30 12:25:00,91.78,91.98,91.77,91.93,20289.0,83.6434,83.8257,83.6343,83.7801,20289.0
2020-07-30 12:30:00,91.91,91.94,91.61,91.74,14358.0,83.7619,83.7892,83.4885,83.6069,14358.0
2020-07-30 12:35:00,91.72,91.74,91.59,91.69,17386.0,83.5887,83.6069,83.4702,83.5614,17386.0
2020-07-30 12:40:00,91.67,91.83,91.58,91.58,13368.0,83.5431,83.689,83.4611,83.4611,13368.0
2020-07-30 12:45:00,91.59,91.65,91.42,91.47,17046.0,83.4702,83.5249,83.3153,83.3609,17046.0
2020-07-30 12:50:00,91.48,91.54,91.35,91.35,13084.0,83.37,83.4247,83.2515,83.2515,13084.0
2020-07-30 12:55:00,91.35,91.42,91.14,91.2,23536.0,83.2515,83.3153,83.0601,83.1148,23536.0
2020-07-30 13:00:00,91.2,91.38,91.16,91.22,20681.0,83.1148,83.2789,83.0784,83.133,20681.0
2020-07-30 13:05:00,91.2,91.2,90.99,91.11,12890.0,83.1148,83.1148,82.9234,83.0328,12890.0
2020-07-30 13:10:00,91.09,91.3,91.08,91.3,10916.0,83.0146,83.206,83.0055,83.206,10916.0
2020-07-30 13:15:00,91.29,91.35,91.21,91.21,9178.0,83.1968,83.2515,83.1239,83.1239,9178.0
2020-07-30 13:20:00,91.21,91.21,90.9,90.9,22066.0,83.1239,83.1239,82.8414,82.8414,22066.0
2020-07-30 13:25:00,90.96,91.11,90.96,91.03,21760.0,82.8961,83.0328,82.8961,82.9599,21760.0
2020-07-30 13:30:00,91.03,91.1,90.9,91.1,17218.0,82.9599,83.0237,82.8414,83.0237,17218.0
2020-07-30 13:35:00,91.11,91.17,91.04,91.04,8781.0,83.0328,83.0875,82.969,82.969,8781.0
2020-07-30 13:40:00,91.07,91.14,90.99,91.05,10720.0,82.9963,83.0601,82.9234,82.9781,10720.0
2020-07-30 13:45:00,91.04,91.08,90.94,91.08,17175.0,82.969,83.0055,82.8779,83.0055,17175.0
2020-07-30 13:50:00,91.08,91.15,91.07,91.13,18760.0,83.0055,83.0692,82.9963,83.051,18760.0
2020-07-30 13:55:00,91.13,91.22,91.01,91.19,13905.0,83.051,83.133,82.9417,83.1057,13905.0
2020-07-30 14:00:00,91.2,91.43,91.19,91.33,9381.0,83.1148,83.3244,83.1057,83.2333,9381.0
2020-07-30 14:05:00,91.31,91.34,91.15,91.17,12018.0,83.2151,83.2424,83.0692,83.0875,12018.0
2020-07-30 14:10:00,91.19,91.36,91.19,91.28,12315.0,83.1057,83.2606,83.1057,83.1877,12315.0
2020-07-30 14:15:00,91.28,91.39,91.2,91.39,12210.0,83.1877,83.288,83.1148,83.288,12210.0
2020-07-30 14:20:00,91.37,91.37,91.24,91.33,12260.0,83.2697,83.2697,83.1513,83.2333,12260.0
2020-07-30 14:25:00,91.31,91.39,91.3,91.34,17557.0,83.2151,83.288,83.206,83.2424,17557.0
2020-07-30 14:30:00,91.36,91.42,91.33,91.38,17538.0,83.2606,83.3153,83.2333,83.2789,17538.0
2020-07-30 14:35:00,91.37,91.49,91.34,91.49,13673.0,83.2697,83.3791,83.2424,83.3791,13673.0
2020-07-30 14:40:00,91.5,91.57,91.42,91.5,13947.0,83.3882,83.452,83.3153,83.3882,13947.0
2020-07-30 14:45:00,91.47,91.59,91.47,91.5,12990.0,83.3609,83.4702,83.3609,83.3882,12990.0
2020-07-30 14:50:00,91.5,91.64,91.45,91.64,16359.0,83.3882,83.5158,83.3427,83.5158,16359.0
2020-07-30 14:55:00,91.64,91.76,91.62,91.75,19536.0,83.5158,83.6252,83.4976,83.6161,19536.0
2020-07-30 15:00:00,91.77,91.96,91.73,91.94,30845.0,83.6343,83.8074,83.5978,83.7892,30845.0
2020-07-30 15:05:00,91.93,92.01,91.75,91.81,44102.0,83.7801,83.853,83.6161,83.6707,44102.0
2020-07-30 15:10:00,91.81,91.82,91.65,91.66,20888.0,83.6707,83.6799,83.5249,83.534,20888.0
2020-07-30 15:15:00,91.65,91.72,91.51,91.61,41539.0,83.5249,83.5887,83.3973,83.4885,41539.0
2020-07-30 15:20:00,91.6,91.8,91.56,91.77,55737.0,83.4794,83.6616,83.4429,83.6343,55737.0
2020-07-30 15:25:00,91.8,91.81,91.58,91.64,29384.0,83.6616,83.6707,83.4611,83.5158,29384.0
2020-07-30 15:30:00,91.65,91.68,91.55,91.59,29252.0,83.5249,83.5523,83.4338,83.4702,29252.0
2020-07-30 15:35:00,91.59,91.61,91.43,91.45,63204.0,83.4702,83.4885,83.3244,83.3427,63204.0
2020-07-30 15:40:00,91.45,91.6,91.45,91.57,88053.0,83.3427,83.4794,83.3427,83.452,88053.0
2020-07-30 15:45:00,91.56,91.63,91.5,91.59,52622.0,83.4429,83.5067,83.3882,83.4702,52622.0
2020-07-30 15:50:00,91.59,91.81,91.54,91.58,91467.0,83.4702,83.6707,83.4247,83.4611,91467.0
2020-07-30 15:55:00,91.6,91.72,91.54,91.63,128431.0,83.4794,83.5887,83.4247,83.5067,128431.0
2020-07-31 09:30:00,91.57,91.82,91.22,91.54,19954.0,83.452,83.6799,83.133,83.4247,19954.0
2020-07-31 09:35:00,91.36,91.76,91.33,91.67,11731.0,83.2606,83.6252,83.2333,83.5431,11731.0
2020-07-31 09:40:00,91.7,91.86,91.21,91.23,11523.0,83.5705,83.7163,83.1239,83.1422,11523.0
2020-07-31 09:45:00,91.22,91.26,90.94,90.95,7923.0,83.133,83.1695,82.8779,82.887,7923.0
2020-07-31 09:50:00,90.95,91.24,90.85,91.17,16015.0,82.887,83.1513,82.7958,83.0875,16015.0
2020-07-31 09:55:00,91.24,91.24,90.7,90.91,38194.0,83.1513,83.1513,82.6591,82.8505,38194.0
2020-07-31 10:00:00,90.94,91.07,90.83,91.07,16232.0,82.8779,82.9963,82.7776,82.9963,16232.0
2020-07-31 10:05:00,91.04,91.05,90.73,90.8,16873.0,82.969,82.9781,82.6865,82.7503,16873.0
2020-07-31 10:10:00,90.78,90.78,90.47,90.68,22237.0,82.7321,82.7321,82.4495,82.6409,22237.0
2020-07-31 10:15:00,90.68,90.79,90.6,90.67,8712.0,82.6409,82.7412,82.568,82.6318,8712.0
2020-07-31 10:20:00,90.65,90.83,90.5,90.82,16405.0,82.6136,82.7776,82.4769,82.7685,16405.0
2020-07-31 10:25:00,90.8,90.89,90.64,90.76,8771.0,82.7503,82.8323,82.6045,82.7138,8771.0
2020-07-31 10:30:00,90.76,90.87,90.62,90.8,9833.0,82.7138,82.8141,82.5862,82.7503,9833.0
2020-07-31 10:35:00,90.76,90.94,90.66,90.94,25506.0,82.7138,82.8779,82.6227,82.8779,25506.0
2020-07-31 10:40:00,90.93,90.93,90.7,90.77,30554.0,82.8688,82.8688,82.6591,82.7229,30554.0
2020-07-31 10:45:00,90.78,90.8,90.54,90.79,27495.0,82.7321,82.7503,82.5133,82.7412,27495.0
2020-07-31 10:50:00,90.77,90.77,90.5,90.74,28634.0,82.7229,82.7229,82.4769,82.6956,28634.0
2020-07-31 10:55:00,90.7,90.77,90.5,90.67,14396.0,82.6591,82.7229,82.4769,82.6318,14396.0
2020-07-31 11:00:00,90.7,90.86,90.54,90.67,19277.0,82.6591,82.805,82.5133,82.6318,19277.0
2020-07-31 11:05:00,90.65,90.74,90.59,90.62,10404.0,82.6136,82.6956,82.5589,82.5862,10404.0
2020-07-31 11:10:00,90.63,90.75,90.43,90.59,38854.0,82.5953,82.7047,82.4131,82.5589,38854.0
2020-07-31 11:15:00,90.57,90.58,90.19,90.24,13720.0,82.5407,82.5498,82.1944,82.2399,13720.0
2020-07-31 11:20:00,90.26,90.33,90.19,90.2,17091.0,82.2581,82.3219,82.1944,82.2035,17091.0
2020-07-31 11:25:00,90.22,90.34,90.19,90.33,10774.0,82.2217,82.3311,82.1944,82.3219,10774.0
2020-07-31 11:30:00,90.34,90.47,90.29,90.34,9321.0,82.3311,82.4495,82.2855,82.3311,9321.0
2020-07-31 11:35:00,90.34,90.41,90.26,90.4,10136.0,82.3311,82.3949,82.2581,82.3857,10136.0
2020-07-31 11:40:00,90.41,90.68,90.41,90.63,8982.0,82.3949,82.6409,82.3949,82.5953,8982.0
2020-07-31 11:45:00,90.65,90.76,90.59,90.73,7387.0,82.6136,82.7138,82.5589,82.6865,7387.0
2020-07-31 11:50:00,90.72,90.76,90.48,90.6,9700.0,82.6774,82.7138,82.4586,82.568,9700.0
2020-07-31 11:55:00,90.6,90.67,90.47,90.61,11804.0,82.568,82.6318,82.4495,82.5771,11804.0
2020-07-31 12:00:00,90.57,90.65,90.45,90.45,8327.0,82.5407,82.6136,82.4313,82.4313,8327.0
2020-07-31 12:05:00,90.39,90.61,90.39,90.47,9881.0,82.3766,82.5771,82.3766,82.4495,9881.0
2020-07-31 12:10:00,90.52,90.64,90.51,90.6,39349.0,82.4951,82.6045,82.486,82.568,39349.0
2020-07-31 12:15:00,90.6,90.62,90.45,90.53,5441.0,82.568,82.5862,82.4313,82.5042,5441.0
2020-07-31 12:20:00,90.53,90.58,90.28,90.28,7032.0,82.5042,82.5498,82.2764,82.2764,7032.0
2020-07-31 12:25:00,90.3,90.45,90.28,90.35,6567.0,82.2946,82.4313,82.2764,82.3402,6567.0
2020-07-31 12:30:00,90.33,90.48,90.29,90.3,15488.0,82.3219,82.4586,82.2855,82.2946,15488.0
2020-07-31 12:35:00,90.26,90.4,90.22,90.24,14250.0,82.2581,82.3857,82.2217,82.2399,14250.0
2020-07-31 12:40:00,90.22,90.34,90.16,90.32,9372.0,82.2217,82.3311,82.167,82.3128,9372.0
2020-07-31 12:45:00,90.31,90.35,90.25,90.29,8106.0,82.3037,82.3402,82.249,82.2855,8106.0
2020-07-31 12:50:00,90.31,90.37,90.19,90.22,4619.0,82.3037,82.3584,82.1944,82.2217,4619.0
2020-07-31 12:55:00,90.22,90.34,90.21,90.34,4049.0,82.2217,82.3311,82.2126,82.3311,4049.0
2020-07-31 13:00:00,90.32,90.39,90.3,90.35,19738.0,82.3128,82.3766,82.2946,82.3402,19738.0
2020-07-31 13:05:00,90.35,90.44,90.28,90.28,10340.0,82.3402,82.4222,82.2764,82.2764,10340.0
2020-07-31 13:10:00,90.29,90.43,90.28,90.31,12477.0,82.2855,82.4131,82.2764,82.3037,12477.0
2020-07-31 13:15:00,90.31,90.39,90.27,90.36,8124.0,82.3037,82.3766,82.2673,82.3493,8124.0
2020-07-31 13:20:00,90.37,90.49,90.36,90.47,15446.0,82.3584,82.4678,82.3493,82.4495,15446.0
2020-07-31 13:25:00,90.49,90.59,90.49,90.53,12861.0,82.4678,82.5589,82.4678,82.5042,12861.0
2020-07-31 13:30:00,90.52,90.53,90.28,90.34,12091.0,82.4951,82.5042,82.2764,82.3311,12091.0
2020-07-31 13:35:00,90.35,90.59,90.35,90.59,11837.0,82.3402,82.5589,82.3402,82.5589,11837.0
2020-07-31 13:40:00,90.61,90.66,90.54,90.55,9506.0,82.5771,82.6227,82.5133,82.5224,9506.0
2020-07-31 13:45:00,90.54,90.55,90.33,90.38,5844.0,82.5133,82.5224,82.3219,82.3675,5844.0
2020-07-31 13:50:00,90.43,90.66,90.43,90.63,4614.0,82.4131,82.6227,82.4131,82.5953,4614.0
2020-07-31 13:55:00,90.61,90.64,90.43,90.52,12674.0,82.5771,82.6045,82.4131,82.4951,12674.0
2020-07-31 14:00:00,90.52,90.67,90.5,90.55,5737.0,82.4951,82.6318,82.4769,82.5224,5737.0
2020-07-31 14:05:00,90.53,90.53,90.3,90.3,7887.0,82.5042,82.5042,82.2946,82.2946,7887.0
2020-07-31 14:10:00,90.32,90.48,90.32,90.33,6164.0,82.3128,82.4586,82.3128,82.3219,6164.0
2020-07-31 14:15:00,90.33,90.5,90.32,90.36,8380.0,82.3219,82.4769,82.3128,82.3493,8380.0
2020-07-31 14:20:00,90.38,90.55,90.36,90.46,7864.0,82.3675,82.5224,82.3493,82.4404,7864.0
2020-07-31 14:25:00,90.42,90.52,90.42,90.52,4320.0,82.404,82.4951,82.404,82.4951,4320.0
2020-07-31 14:30:00,90.56,90.67,90.56,90.64,3338.0,82.5316,82.6318,82.5316,82.6045,3338.0
2020-07-31 14:35:00,90.64,90.64,90.43,90.51,10481.0,82.6045,82.6045,82.4131,82.486,10481.0
2020-07-31 14:40:00,90.48,90.58,90.44,90.57,8213.0,82.4586,82.5498,82.4222,82.5407,8213.0
2020-07-31 14:45:00,90.55,90.6,90.49,90.53,6917.0,82.5224,82.568,82.4678,82.5042,6917.0
2020-07-31 14:50:00,90.55,90.63,90.51,90.63,9171.0,82.5224,82.5953,82.486,82.5953,9171.0
2020-07-31 14:55:00,90.6,90.69,90.59,90.69,8237.0,82.568,82.65,82.5589,82.65,8237.0
2020-07-31 15:00:00,90.7,90.95,90.68,90.85,25319.0,82.6591,82.887,82.6409,82.7958,25319.0
2020-07-31 15:05:00,90.85,91.04,90.7,90.77,23741.0,82.7958,82.969,82.6591,82.7229,23741.0
2020-07-31 15:10:00,90.77,90.79,90.62,90.72,8250.0,82.7229,82.7412,82.5862,82.6774,8250.0
2020-07-31 15:15:00,90.72,90.92,90.68,90.83,23982.0,82.6774,82.8596,82.6409,82.7776,23982.0
2020-07-31 15:20:00,90.81,90.88,90.77,90.84,11639.0,82.7594,82.8232,82.7229,82.7867,11639.0
2020-07-31 15:25:00,90.83,90.9,90.78,90.89,15536.0,82.7776,82.8414,82.7321,82.8323,15536.0
2020-07-31 15:30:00,90.89,90.93,90.82,90.84,20314.0,82.8323,82.8688,82.7685,82.7867,20314.0
2020-07-31 15:35:00,90.84,90.91,90.66,90.66,15225.0,82.7867,82.8505,82.6227,82.6227,15225.0
2020-07-31 15:40:00,90.68,91.0,90.66,90.67,41027.0,82.6409,82.9325,82.6227,82.6318,41027.0
2020-07-31 15:45:00,90.71,90.95,90.7,90.92,27481.0,82.6683,82.887,82.6591,82.8596,27481.0
2020-07-31 15:50:00,90.96,91.03,90.84,90.86,47117.0,82.8961,82.9599,82.7867,82.805,47117.0
2020-07-31 15:55:00,90.87,91.16,90.81,91.11,84128.0,82.8141,83.0784,82.7594,83.0328,84128.0
2020-08-03 09:30:00,91.25,92.47,91.05,91.92,111642.0,83.1604,84.2722,82.9781,83.771,111642.0
2020-08-03 09:35:00,91.63,92.11,91.49,91.83,18641.0,83.5067,83.9441,83.3791,83.689,18641.0
2020-08-03 09:40:00,91.88,91.88,91.53,91.63,10900.0,83.7345,83.7345,83.4156,83.5067,10900.0
2020-08-03 09:45:00,91.66,91.69,91.45,91.53,17680.0,83.534,83.5614,83.3427,83.4156,17680.0
2020-08-03 09:50:00,91.53,91.63,91.45,91.59,8251.0,83.4156,83.5067,83.3427,83.4702,8251.0
2020-08-03 09:55:00,91.59,91.67,91.45,91.65,37369.0,83.4702,83.5431,83.3427,83.5249,37369.0
2020-08-03 10:00:00,91.69,91.95,91.52,91.6,16176.0,83.5614,83.7983,83.4064,83.4794,16176.0
2020-08-03 10:05:00,91.63,91.88,91.47,91.58,41270.0,83.5067,83.7345,83.3609,83.4611,41270.0
2020-08-03 10:10:00,91.57,91.6,91.45,91.5,14602.0,83.452,83.4794,83.3427,83.3882,14602.0
2020-08-03 10:15:00,91.5,91.55,91.43,91.5,26471.0,83.3882,83.4338,83.3244,83.3882,26471.0
2020-08-03 10:20:00,91.52,91.52,91.1,91.13,14739.0,83.4064,83.4064,83.0237,83.051,14739.0
2020-08-03 10:25:00,91.16,91.4,91.11,91.37,41842.0,83.0784,83.2971,83.0328,83.2697,41842.0
2020-08-03 10:30:00,91.36,91.52,91.34,91.47,13483.0,83.2606,83.4064,83.2424,83.3609,13483.0
2020-08-03 10:35:00,91.54,91.6,91.38,91.38,4503.0,83.4247,83.4794,83.2789,83.2789,4503.0
2020-08-03 10:40:00,91.42,91.47,91.27,91.3,7296.0,83.3153,83.3609,83.1786,83.206,7296.0
2020-08-03 10:45:00,91.28,91.31,91.08,91.08,20404.0,83.1877,83.2151,83.0055,83.0055,20404.0
2020-08-03 10:50:00,91.09,91.16,91.01,91.07,10886.0,83.0146,83.0784,82.9417,82.9963,10886.0
2020-08-03 10:55:00,91.04,91.07,90.94,91.02,13897.0,82.969,82.9963,82.8779,82.9508,13897.0
2020-08-03 11:00:00,91.02,91.2,91.02,91.17,40186.0,82.9508,83.1148,82.9508,83.0875,40186.0
2020-08-03 11:05:00,91.18,91.57,91.17,91.43,23840.0,83.0966,83.452,83.0875,83.3244,23840.0
2020-08-03 11:10:00,91.44,91.53,91.31,91.37,9068.0,83.3335,83.4156,83.2151,83.2697,9068.0
2020-08-03 11:15:00,91.4,91.42,91.28,91.31,16059.0,83.2971,83.3153,83.1877,83.2151,16059.0
2020-08-03 11:20:00,91.34,91.39,91.24,91.28,9031.0,83.2424,83.288,83.1513,83.1877,9031.0
2020-08-03 11:25:00,91.27,91.27,91.05,91.15,5908.0,83.1786,83.1786,82.9781,83.0692,5908.0
2020-08-03 11:30:00,91.2,91.24,91.19,91.22,5864.0,83.1148,83.1513,83.1057,83.133,5864.0
2020-08-03 11:35:00,91.21,91.33,91.2,91.32,3037.0,83.1239,83.2333,83.1148,83.2242,3037.0
2020-08-03 11:40:00,91.33,91.37,91.33,91.34,4129.0,83.2333,83.2697,83.2333,83.2424,4129.0
2020-08-03 11:45:00,91.35,91.36,91.25,91.31,7367.0,83.2515,83.2606,83.1604,83.2151,7367.0
2020-08-03 11:50:00,91.29,91.37,91.25,91.34,5594.0,83.1968,83.2697,83.1604,83.2424,5594.0
2020-08-03 11:55:00,91.33,91.33,91.12,91.12,4254.0,83.2333,83.2333,83.0419,83.0419,4254.0
2020-08-03 12:00:00,91.16,91.2,91.04,91.17,5000.0,83.0784,83.1148,82.969,83.0875,5000.0
2020-08-03 12:05:00,91.17,91.23,91.03,91.06,5725.0,83.0875,83.1422,82.9599,82.9872,5725.0
2020-08-03 12:10:00,91.04,91.11,90.88,91.11,18051.0,82.969,83.0328,82.8232,83.0328,18051.0
2020-08-03 12:15:00,91.12,91.12,90.95,90.96,5863.0,83.0419,83.0419,82.887,82.8961,5863.0
2020-08-03 12:20:00,90.96,91.01,90.86,90.86,6230.0,82.8961,82.9417,82.805,82.805,6230.0
2020-08-03 12:25:00,90.88,90.88,90.8,90.84,5978.0,82.8232,82.8232,82.7503,82.7867,5978.0
2020-08-03 12:30:00,90.83,91.0,90.82,90.98,6735.0,82.7776,82.9325,82.7685,82.9143,6735.0
2020-08-03 12:35:00,90.97,91.13,90.96,91.13,7650.0,82.9052,83.051,82.8961,83.051,7650.0
2020-08-03 12:40:00,91.1,91.11,90.99,91.09,6598.0,83.0237,83.0328,82.9234,83.0146,6598.0
2020-08-03 12:45:00,91.1,91.29,91.1,91.22,13861.0,83.0237,83.1968,83.0237,83.133,13861.0
2020-08-03 12:50:00,91.2,91.2,91.13,91.17,9775.0,83.1148,83.1148,83.051,83.0875,9775.0
2020-08-03 12:55:00,91.18,91.18,91.13,91.17,7304.0,83.0966,83.0966,83.051,83.0875,7304.0
2020-08-03 13:00:00,91.17,91.22,91.15,91.17,9666.0,83.0875,83.133,83.0692,83.0875,9666.0
2020-08-03 13:05:00,91.19,91.22,91.1,91.22,12499.0,83.1057,83.133,83.0237,83.133,12499.0
2020-08-03 13:10:00,91.25,91.27,91.21,91.24,3460.0,83.1604,83.1786,83.1239,83.1513,3460.0
2020-08-03 13:15:00,91.27,91.29,91.2,91.22,6002.0,83.1786,83.1968,83.1148,83.133,6002.0
2020-08-03 13:20:00,91.22,91.32,91.22,91.29,7871.0,83.133,83.2242,83.133,83.1968,7871.0
2020-08-03 13:25:00,91.3,91.3,91.23,91.26,7401.0,83.206,83.206,83.1422,83.1695,7401.0
2020-08-03 13:30:00,91.26,91.28,91.23,91.23,6883.0,83.1695,83.1877,83.1422,83.1422,6883.0
2020-08-03 13:35:00,91.23,91.25,91.14,91.25,8743.0,83.1422,83.1604,83.0601,83.1604,8743.0
2020-08-03 13:40:00,91.26,91.26,91.2,91.23,9911.0,83.1695,83.1695,83.1148,83.1422,9911.0
2020-08-03 13:45:00,91.23,91.28,91.17,91.22,5790.0,83.1422,83.1877,83.0875,83.133,5790.0
2020-08-03 13:50:00,91.24,91.26,91.2,91.2,4116.0,83.1513,83.1695,83.1148,83.1148,4116.0
2020-08-03 13:55:00,91.18,91.21,91.13,91.15,5203.0,83.0966,83.1239,83.051,83.0692,5203.0
2020-08-03 14:00:00,91.17,91.18,91.06,91.06,5911.0,83.0875,83.0966,82.9872,82.9872,5911.0
2020-08-03 14:05:00,91.09,91.14,91.05,91.12,6981.0,83.0146,83.0601,82.9781,83.0419,6981.0
2020-08-03 14:10:00,91.09,91.09,91.0,91.05,5103.0,83.0146,83.0146,82.9325,82.9781,5103.0
2020-08-03 14:15:00,91.04,91.04,90.9,90.9,4650.0,82.969,82.969,82.8414,82.8414,4650.0
2020-08-03 14:20:00,90.89,90.91,90.84,90.85,6533.0,82.8323,82.8505,82.7867,82.7958,6533.0
2020-08-03 14:25:00,90.86,90.88,90.83,90.87,6136.0,82.805,82.8232,82.7776,82.8141,6136.0
2020-08-03 14:30:00,90.87,90.88,90.82,90.83,6651.0,82.8141,82.8232,82.7685,82.7776,6651.0
2020-08-03 14:35:00,90.82,90.91,90.82,90.89,6663.0,82.7685,82.8505,82.7685,82.8323,6663.0
2020-08-03 14:40:00,90.89,91.03,90.88,91.03,8273.0,82.8323,82.9599,82.8232,82.9599,8273.0
2020-08-03 14:45:00,91.02,91.12,91.0,91.09,6580.0,82.9508,83.0419,82.9325,83.0146,6580.0
2020-08-03 14:50:00,91.08,91.18,91.0,91.03,11956.0,83.0055,83.0966,82.9325,82.9599,11956.0
2020-08-03 14:55:00,91.03,91.12,91.0,91.03,6632.0,82.9599,83.0419,82.9325,82.9599,6632.0
2020-08-03 15:00:00,91.03,91.05,90.91,90.94,12198.0,82.9599,82.9781,82.8505,82.8779,12198.0
2020-08-03 15:05:00,90.92,91.01,90.92,91.01,9350.0,82.8596,82.9417,82.8596,82.9417,9350.0
2020-08-03 15:10:00,91.03,91.06,90.99,91.03,8069.0,82.9599,82.9872,82.9234,82.9599,8069.0
2020-08-03 15:15:00,91.03,91.05,90.91,90.91,13598.0,82.9599,82.9781,82.8505,82.8505,13598.0
2020-08-03 15:20:00,90.94,90.95,90.85,90.86,20368.0,82.8779,82.887,82.7958,82.805,20368.0
2020-08-03 15:25:00,90.88,90.96,90.88,90.93,16261.0,82.8232,82.8961,82.8232,82.8688,16261.0
2020-08-03 15:30:00,90.94,90.99,90.81,90.89,21084.0,82.8779,82.9234,82.7594,82.8323,21084.0
2020-08-03 15:35:00,90.88,90.98,90.87,90.97,30234.0,82.8232,82.9143,82.8141,82.9052,30234.0
2020-08-03 15:40:00,90.96,91.07,90.93,91.03,30510.0,82.8961,82.9963,82.8688,82.9599,30510.0
2020-08-03 15:45:00,91.03,91.11,90.97,91.01,33500.0,82.9599,83.0328,82.9052,82.9417,33500.0
2020-08-03 15:50:00,91.01,91.09,90.83,90.99,79103.0,82.9417,83.0146,82.7776,82.9234,79103.0
2020-08-03 15:55:00,90.99,91.02,90.85,90.9,113988.0,82.9234,82.9508,82.7958,82.8414,113988.0
2020-08-04 09:30:00,90.52,90.86,90.39,90.55,29761.0,82.4951,82.805,82.3766,82.5224,29761.0
2020-08-04 09:35:00,90.6,90.73,90.48,90.6,15598.0,82.568,82.6865,82.4586,82.568,15598.0
2020-08-04 09:40:00,90.61,90.84,90.5,90.61,10883.0,82.5771,82.7867,82.4769,82.5771,10883.0
2020-08-04 09:45:00,90.57,90.73,90.52,90.56,7150.0,82.5407,82.6865,82.4951,82.5316,7150.0
2020-08-04 09:50:00,90.59,90.77,90.59,90.69,8936.0,82.5589,82.7229,82.5589,82.65,8936.0
2020-08-04 09:55:00,90.69,90.83,90.62,90.68,8618.0,82.65,82.7776,82.5862,82.6409,8618.0
2020-08-04 10:00:00,90.71,90.92,90.71,90.83,9451.0,82.6683,82.8596,82.6683,82.7776,9451.0
2020-08-04 10:05:00,90.83,90.84,90.55,90.77,9168.0,82.7776,82.7867,82.5224,82.7229,9168.0
2020-08-04 10:10:00,90.8,91.05,90.78,90.98,9636.0,82.7503,82.9781,82.7321,82.9143,9636.0
2020-08-04 10:15:00,90.95,91.07,90.95,91.06,6426.0,82.887,82.9963,82.887,82.9872,6426.0
2020-08-04 10:20:00,91.07,91.1,90.96,91.04,11092.0,82.9963,83.0237,82.8961,82.969,11092.0
2020-08-04 10:25:00,91.04,91.12,90.97,91.06,59792.0,82.969,83.0419,82.9052,82.9872,59792.0
2020-08-04 10:30:00,91.1,91.41,91.06,91.34,17960.0,83.0237,83.3062,82.9872,83.2424,17960.0
2020-08-04 10:35:00,91.39,91.44,91.34,91.44,7476.0,83.288,83.3335,83.2424,83.3335,7476.0
2020-08-04 10:40:00,91.49,91.69,91.48,91.64,6143.0,83.3791,83.5614,83.37,83.5158,6143.0
2020-08-04 10:45:00,91.63,91.7,91.6,91.64,5000.0,83.5067,83.5705,83.4794,83.5158,5000.0
2020-08-04 10:50:00,91.66,91.87,91.66,91.72,10348.0,83.534,83.7254,83.534,83.5887,10348.0
2020-08-04 10:55:00,91.72,91.75,91.71,91.75,4800.0,83.5887,83.6161,83.5796,83.6161,4800.0
2020-08-04 11:00:00,91.73,91.89,91.71,91.88,10894.0,83.5978,83.7436,83.5796,83.7345,10894.0
2020-08-04 11:05:00,91.86,91.97,91.82,91.82,8173.0,83.7163,83.8166,83.6799,83.6799,8173.0
2020-08-04 11:10:00,91.8,91.94,91.78,91.88,8125.0,83.6616,83.7892,83.6434,83.7345,8125.0
2020-08-04 11:15:00,91.89,91.98,91.88,91.93,7735.0,83.7436,83.8257,83.7345,83.7801,7735.0
2020-08-04 11:20:00,91.97,92.15,91.89,91.98,17959.0,83.8166,83.9806,83.7436,83.8257,17959.0
2020-08-04 11:25:00,92.01,92.12,91.91,92.1,8393.0,83.853,83.9533,83.7619,83.935,8393.0
2020-08-04 11:30:00,92.09,92.09,91.89,92.01,17050.0,83.9259,83.9259,83.7436,83.853,17050.0
2020-08-04 11:35:00,91.99,92.16,91.97,92.06,6697.0,83.8348,83.9897,83.8166,83.8986,6697.0
2020-08-04 11:40:00,92.06,92.23,92.03,92.21,8208.0,83.8986,84.0535,83.8712,84.0353,8208.0
2020-08-04 11:45:00,92.24,92.24,92.05,92.05,4524.0,84.0626,84.0626,83.8895,83.8895,4524.0
2020-08-04 11:50:00,92.05,92.29,92.03,92.19,13121.0,83.8895,84.1082,83.8712,84.017,13121.0
2020-08-04 11:55:00,92.19,92.38,92.18,92.25,21038.0,84.017,84.1902,84.0079,84.0717,21038.0
2020-08-04 12:00:00,92.23,92.23,92.11,92.12,5638.0,84.0535,84.0535,83.9441,83.9533,5638.0
2020-08-04 12:05:00,92.1,92.13,92.05,92.07,4501.0,83.935,83.9624,83.8895,83.9077,4501.0
2020-08-04 12:10:00,92.09,92.12,91.99,92.02,2740.0,83.9259,83.9533,83.8348,83.8621,2740.0
2020-08-04 12:15:00,92.04,92.07,91.98,91.98,7585.0,83.8803,83.9077,83.8257,83.8257,7585.0
2020-08-04 12:20:00,92.0,92.07,91.95,92.02,6025.0,83.8439,83.9077,83.7983,83.8621,6025.0
2020-08-04 12:25:00,92.03,92.05,91.99,92.04,2661.0,83.8712,83.8895,83.8348,83.8803,2661.0
2020-08-04 12:30:00,92.05,92.38,92.05,92.38,13758.0,83.8895,84.1902,83.8895,84.1902,13758.0
2020-08-04 12:35:00,92.41,92.41,92.2,92.22,5682.0,84.2175,84.2175,84.0262,84.0444,5682.0
2020-08-04 12:40:00,92.17,92.18,92.08,92.16,3200.0,83.9988,84.0079,83.9168,83.9897,3200.0
2020-08-04 12:45:00,92.18,92.26,92.15,92.19,5086.0,84.0079,84.0808,83.9806,84.017,5086.0
2020-08-04 12:50:00,92.19,92.23,92.1,92.14,5842.0,84.017,84.0535,83.935,83.9715,5842.0
2020-08-04 12:55:00,92.14,92.14,91.94,91.94,8732.0,83.9715,83.9715,83.7892,83.7892,8732.0
2020-08-04 13:00:00,91.99,92.06,91.94,92.04,16388.0,83.8348,83.8986,83.7892,83.8803,16388.0
2020-08-04 13:05:00,92.02,92.06,91.92,91.92,5167.0,83.8621,83.8986,83.771,83.771,5167.0
2020-08-04 13:10:00,91.92,91.99,91.92,91.95,3887.0,83.771,83.8348,83.771,83.7983,3887.0
2020-08-04 13:15:00,91.94,92.0,91.91,92.0,4106.0,83.7892,83.8439,83.7619,83.8439,4106.0
2020-08-04 13:20:00,92.03,92.06,91.9,91.9,6395.0,83.8712,83.8986,83.7528,83.7528,6395.0
2020-08-04 13:25:00,91.93,91.98,91.91,91.93,6495.0,83.7801,83.8257,83.7619,83.7801,6495.0
2020-08-04 13:30:00,91.93,91.94,91.77,91.86,7457.0,83.7801,83.7892,83.6343,83.7163,7457.0
2020-08-04 13:35:00,91.86,91.95,91.84,91.93,12549.0,83.7163,83.7983,83.6981,83.7801,12549.0
2020-08-04 13:40:00,91.94,91.95,91.78,91.92,6161.0,83.7892,83.7983,83.6434,83.771,6161.0
2020-08-04 13:45:00,91.9,92.07,91.9,91.93,7511.0,83.7528,83.9077,83.7528,83.7801,7511.0
2020-08-04 13:50:00,91.96,91.96,91.84,91.86,4399.0,83.8074,83.8074,83.6981,83.7163,4399.0
2020-08-04 13:55:00,91.86,92.02,91.85,92.01,3661.0,83.7163,83.8621,83.7072,83.853,3661.0
2020-08-04 14:00:00,92.02,92.08,91.91,92.08,5182.0,83.8621,83.9168,83.7619,83.9168,5182.0
2020-08-04 14:05:00,92.08,92.08,92.0,92.05,5104.0,83.9168,83.9168,83.8439,83.8895,5104.0
2020-08-04 14:10:00,92.07,92.1,92.02,92.06,7236.0,83.9077,83.935,83.8621,83.8986,7236.0
2020-08-04 14:15:00,92.06,92.25,92.06,92.18,6736.0,83.8986,84.0717,83.8986,84.0079,6736.0
2020-08-04 14:20:00,92.18,92.18,92.03,92.08,6237.0,84.0079,84.0079,83.8712,83.9168,6237.0
2020-08-04 14:25:00,92.08,92.09,91.88,91.95,10238.0,83.9168,83.9259,83.7345,83.7983,10238.0
2020-08-04 14:30:00,91.94,91.96,91.77,91.77,16706.0,83.7892,83.8074,83.6343,83.6343,16706.0
2020-08-04 14:35:00,91.77,91.83,91.69,91.72,9125.0,83.6343,83.689,83.5614,83.5887,9125.0
2020-08-04 14:40:00,91.72,91.75,91.69,91.73,5350.0,83.5887,83.6161,83.5614,83.5978,5350.0
2020-08-04 14:45:00,91.72,91.78,91.68,91.77,6651.0,83.5887,83.6434,83.5523,83.6343,6651.0
2020-08-04 14:50:00,91.78,91.9,91.77,91.89,6478.0,83.6434,83.7528,83.6343,83.7436,6478.0
2020-08-04 14:55:00,91.87,91.87,91.73,91.77,10265.0,83.7254,83.7254,83.5978,83.6343,10265.0
2020-08-04 15:00:00,91.8,91.82,91.73,91.8,8088.0,83.6616,83.6799,83.5978,83.6616,8088.0
2020-08-04 15:05:00,91.8,91.84,91.73,91.76,8155.0,83.6616,83.6981,83.5978,83.6252,8155.0
2020-08-04 15:10:00,91.77,91.78,91.67,91.76,9893.0,83.6343,83.6434,83.5431,83.6252,9893.0
2020-08-04 15:15:00,91.77,91.79,91.7,91.78,7791.0,83.6343,83.6525,83.5705,83.6434,7791.0
2020-08-04 15:20:00,91.78,91.82,91.77,91.82,8645.0,83.6434,83.6799,83.6343,83.6799,8645.0
2020-08-04 15:25:00,91.83,91.84,91.73,91.75,6440.0,83.689,83.6981,83.5978,83.6161,6440.0
2020-08-04 15:30:00,91.75,91.77,91.65,91.71,19822.0,83.6161,83.6343,83.5249,83.5796,19822.0
2020-08-04 15:35:00,91.69,91.74,91.58,91.72,18401.0,83.5614,83.6069,83.4611,83.5887,18401.0
2020-08-04 15:40:00,91.72,91.72,91.62,91.66,20722.0,83.5887,83.5887,83.4976,83.534,20722.0
2020-08-04 15:45:00,91.66,91.74,91.58,91.62,35145.0,83.534,83.6069,83.4611,83.4976,35145.0
2020-08-04 15:50:00,91.62,91.77,91.62,91.66,41138.0,83.4976,83.6343,83.4976,83.534,41138.0
2020-08-04 15:55:00,91.66,91.86,91.66,91.83,84753.0,83.534,83.7163,83.534,83.689,84753.0
2020-08-05 09:30:00,92.23,92.53,91.99,92.0,17213.0,84.0535,84.3269,83.8348,83.8439,17213.0
2020-08-05 09:35:00,91.94,92.16,91.51,92.08,10777.0,83.7892,83.9897,83.3973,83.9168,10777.0
2020-08-05 09:40:00,91.95,91.95,91.72,91.8,9853.0,83.7983,83.7983,83.5887,83.6616,9853.0
2020-08-05 09:45:00,91.8,92.0,91.61,91.68,5095.0,83.6616,83.8439,83.4885,83.5523,5095.0
2020-08-05 09:50:00,91.7,91.7,91.46,91.52,5394.0,83.5705,83.5705,83.3518,83.4064,5394.0
2020-08-05 09:55:00,91.54,91.67,91.51,91.56,8895.0,83.4247,83.5431,83.3973,83.4429,8895.0
2020-08-05 10:00:00,91.62,91.62,91.37,91.55,15799.0,83.4976,83.4976,83.2697,83.4338,15799.0
2020-08-05 10:05:00,91.55,91.55,91.26,91.36,9515.0,83.4338,83.4338,83.1695,83.2606,9515.0
2020-08-05 10:10:00,91.34,91.53,91.26,91.53,38025.0,83.2424,83.4156,83.1695,83.4156,38025.0
2020-08-05 10:15:00,91.49,91.67,91.47,91.63,12311.0,83.3791,83.5431,83.3609,83.5067,12311.0
2020-08-05 10:20:00,91.63,91.84,91.63,91.84,6851.0,83.5067,83.6981,83.5067,83.6981,6851.0
2020-08-05 10:25:00,91.84,91.96,91.79,91.86,11740.0,83.6981,83.8074,83.6525,83.7163,11740.0
2020-08-05 10:30:00,91.91,91.91,91.46,91.46,5649.0,83.7619,83.7619,83.3518,83.3518,5649.0
2020-08-05 10:35:00,91.44,91.63,91.39,91.57,22608.0,83.3335,83.5067,83.288,83.452,22608.0
2020-08-05 10:40:00,91.55,91.66,91.55,91.59,4065.0,83.4338,83.534,83.4338,83.4702,4065.0
2020-08-05 10:45:00,91.63,91.79,91.6,91.75,5300.0,83.5067,83.6525,83.4794,83.6161,5300.0
2020-08-05 10:50:00,91.79,91.79,91.55,91.57,5543.0,83.6525,83.6525,83.4338,83.452,5543.0
2020-08-05 10:55:00,91.59,91.63,91.39,91.45,4963.0,83.4702,83.5067,83.288,83.3427,4963.0
2020-08-05 11:00:00,91.48,91.66,91.45,91.66,9517.0,83.37,83.534,83.3427,83.534,9517.0
2020-08-05 11:05:00,91.65,91.69,91.57,91.63,3000.0,83.5249,83.5614,83.452,83.5067,3000.0
2020-08-05 11:10:00,91.63,91.63,91.55,91.59,4185.0,83.5067,83.5067,83.4338,83.4702,4185.0
2020-08-05 11:15:00,91.57,91.57,91.47,91.53,7698.0,83.452,83.452,83.3609,83.4156,7698.0
2020-08-05 11:20:00,91.55,91.63,91.53,91.63,7812.0,83.4338,83.5067,83.4156,83.5067,7812.0
2020-08-05 11:25:00,91.65,91.65,91.33,91.33,3782.0,83.5249,83.5249,83.2333,83.2333,3782.0
2020-08-05 11:30:00,91.32,91.52,91.31,91.5,6281.0,83.2242,83.4064,83.2151,83.3882,6281.0
2020-08-05 11:35:00,91.52,91.6,91.44,91.6,5608.0,83.4064,83.4794,83.3335,83.4794,5608.0
2020-08-05 11:40:00,91.6,91.68,91.4,91.4,17414.0,83.4794,83.5523,83.2971,83.2971,17414.0
2020-08-05 11:45:00,91.43,91.43,91.34,91.4,9280.0,83.3244,83.3244,83.2424,83.2971,9280.0
2020-08-05 11:50:00,91.4,91.41,91.29,91.31,10736.0,83.2971,83.3062,83.1968,83.2151,10736.0
2020-08-05 11:55:00,91.29,91.4,91.25,91.31,13713.0,83.1968,83.2971,83.1604,83.2151,13713.0
2020-08-05 12:00:00,91.32,91.35,91.24,91.24,3817.0,83.2242,83.2515,83.1513,83.1513,3817.0
2020-08-05 12:05:00,91.25,91.3,91.19,91.22,4600.0,83.1604,83.206,83.1057,83.133,4600.0
2020-08-05 12:10:00,91.21,91.27,91.12,91.23,5548.0,83.1239,83.1786,83.0419,83.1422,5548.0
2020-08-05 12:15:00,91.24,91.25,91.19,91.24,3800.0,83.1513,83.1604,83.1057,83.1513,3800.0
2020-08-05 12:20:00,91.23,91.24,91.15,91.21,4531.0,83.1422,83.1513,83.0692,83.1239,4531.0
2020-08-05 12:25:00,91.2,91.27,91.18,91.19,3367.0,83.1148,83.1786,83.0966,83.1057,3367.0
2020-08-05 12:30:00,91.17,91.28,91.17,91.26,2501.0,83.0875,83.1877,83.0875,83.1695,2501.0
2020-08-05 12:35:00,91.24,91.24,91.12,91.17,2302.0,83.1513,83.1513,83.0419,83.0875,2302.0
2020-08-05 12:40:00,91.17,91.22,91.08,91.14,6035.0,83.0875,83.133,83.0055,83.0601,6035.0
2020-08-05 12:45:00,91.15,91.37,91.15,91.35,11044.0,83.0692,83.2697,83.0692,83.2515,11044.0
2020-08-05 12:50:00,91.35,91.39,91.34,91.34,5187.0,83.2515,83.288,83.2424,83.2424,5187.0
2020-08-05 12:55:00,91.31,91.36,91.29,91.33,7030.0,83.2151,83.2606,83.1968,83.2333,7030.0
2020-08-05 13:00:00,91.33,91.34,91.1,91.19,12990.0,83.2333,83.2424,83.0237,83.1057,12990.0
2020-08-05 13:05:00,91.14,91.19,91.14,91.15,3153.0,83.0601,83.1057,83.0601,83.0692,3153.0
2020-08-05 13:10:00,91.17,91.27,91.17,91.24,4331.0,83.0875,83.1786,83.0875,83.1513,4331.0
2020-08-05 13:15:00,91.25,91.44,91.25,91.44,6501.0,83.1604,83.3335,83.1604,83.3335,6501.0
2020-08-05 13:20:00,91.42,91.47,91.36,91.4,5588.0,83.3153,83.3609,83.2606,83.2971,5588.0
2020-08-05 13:25:00,91.4,91.42,91.3,91.36,6839.0,83.2971,83.3153,83.206,83.2606,6839.0
2020-08-05 13:30:00,91.36,91.38,91.27,91.3,4400.0,83.2606,83.2789,83.1786,83.206,4400.0
2020-08-05 13:35:00,91.29,91.31,91.27,91.3,2967.0,83.1968,83.2151,83.1786,83.206,2967.0
2020-08-05 13:40:00,91.26,91.32,91.24,91.26,20399.0,83.1695,83.2242,83.1513,83.1695,20399.0
2020-08-05 13:45:00,91.29,91.29,91.17,91.21,6205.0,83.1968,83.1968,83.0875,83.1239,6205.0
2020-08-05 13:50:00,91.21,91.21,91.02,91.07,7501.0,83.1239,83.1239,82.9508,82.9963,7501.0
2020-08-05 13:55:00,91.08,91.22,91.08,91.15,9315.0,83.0055,83.133,83.0055,83.0692,9315.0
2020-08-05 14:00:00,91.19,91.2,91.1,91.13,6002.0,83.1057,83.1148,83.0237,83.051,6002.0
2020-08-05 14:05:00,91.16,91.19,91.06,91.06,6639.0,83.0784,83.1057,82.9872,82.9872,6639.0
2020-08-05 14:10:00,91.06,91.1,90.97,90.97,8442.0,82.9872,83.0237,82.9052,82.9052,8442.0
2020-08-05 14:15:00,90.98,91.09,90.98,91.07,5661.0,82.9143,83.0146,82.9143,82.9963,5661.0
2020-08-05 14:20:00,91.08,91.14,91.08,91.13,6403.0,83.0055,83.0601,83.0055,83.051,6403.0
2020-08-05 14:25:00,91.13,91.18,91.07,91.09,6236.0,83.051,83.0966,82.9963,83.0146,6236.0
2020-08-05 14:30:00,91.1,91.13,91.03,91.09,6744.0,83.0237,83.051,82.9599,83.0146,6744.0
2020-08-05 14:35:00,91.1,91.16,91.1,91.13,5651.0,83.0237,83.0784,83.0237,83.051,5651.0
2020-08-05 14:40:00,91.15,91.17,91.03,91.05,3003.0,83.0692,83.0875,82.9599,82.9781,3003.0
2020-08-05 14:45:00,91.06,91.09,91.02,91.02,5728.0,82.9872,83.0146,82.9508,82.9508,5728.0
2020-08-05 14:50:00,91.03,91.06,90.99,91.01,3800.0,82.9599,82.9872,82.9234,82.9417,3800.0
2020-08-05 14:55:00,91.02,91.02,90.79,90.87,15221.0,82.9508,82.9508,82.7412,82.8141,15221.0
2020-08-05 15:00:00,90.87,91.01,90.84,90.99,9415.0,82.8141,82.9417,82.7867,82.9234,9415.0
2020-08-05 15:05:00,90.98,91.01,90.88,90.94,13521.0,82.9143,82.9417,82.8232,82.8779,13521.0
2020-08-05 15:10:00,90.92,90.96,90.9,90.92,13093.0,82.8596,82.8961,82.8414,82.8596,13093.0
2020-08-05 15:15:00,90.93,90.96,90.85,90.85,16329.0,82.8688,82.8961,82.7958,82.7958,16329.0
2020-08-05 15:20:00,90.84,90.95,90.84,90.95,9518.0,82.7867,82.887,82.7867,82.887,9518.0
2020-08-05 15:25:00,90.94,91.06,90.89,91.03,22399.0,82.8779,82.9872,82.8323,82.9599,22399.0
2020-08-05 15:30:00,91.04,91.06,90.9,90.94,11507.0,82.969,82.9872,82.8414,82.8779,11507.0
2020-08-05 15:35:00,90.96,90.97,90.89,90.91,15919.0,82.8961,82.9052,82.8323,82.8505,15919.0
2020-08-05 15:40:00,90.9,90.99,90.84,90.89,20080.0,82.8414,82.9234,82.7867,82.8323,20080.0
2020-08-05 15:45:00,90.9,91.06,90.89,90.92,19132.0,82.8414,82.9872,82.8323,82.8596,19132.0
2020-08-05 15:50:00,90.9,91.13,90.84,91.12,32728.0,82.8414,83.051,82.7867,83.0419,32728.0
2020-08-05 15:55:00,91.11,91.18,90.97,91.0,98716.0,83.0328,83.0966,82.9052,82.9325,98716.0
2020-08-06 09:30:00,90.4,90.72,90.36,90.56,29084.0,82.3857,82.6774,82.3493,82.5316,29084.0
2020-08-06 09:35:00,90.48,90.67,90.42,90.42,8037.0,82.4586,82.6318,82.404,82.404,8037.0
2020-08-06 09:40:00,90.52,90.92,90.46,90.84,8711.0,82.4951,82.8596,82.4404,82.7867,8711.0
2020-08-06 09:45:00,90.84,90.84,90.51,90.69,11599.0,82.7867,82.7867,82.486,82.65,11599.0
2020-08-06 09:50:00,90.7,91.0,90.53,90.87,5189.0,82.6591,82.9325,82.5042,82.8141,5189.0
2020-08-06 09:55:00,90.85,90.97,90.79,90.91,9034.0,82.7958,82.9052,82.7412,82.8505,9034.0
2020-08-06 10:00:00,90.84,91.01,90.76,91.01,13918.0,82.7867,82.9417,82.7138,82.9417,13918.0
2020-08-06 10:05:00,91.02,91.02,90.77,90.98,9098.0,82.9508,82.9508,82.7229,82.9143,9098.0
2020-08-06 10:10:00,90.87,90.98,90.78,90.94,11524.0,82.8141,82.9143,82.7321,82.8779,11524.0
2020-08-06 10:15:00,90.96,91.05,90.95,91.05,5556.0,82.8961,82.9781,82.887,82.9781,5556.0
2020-08-06 10:20:00,91.02,91.21,91.02,91.21,2930.0,82.9508,83.1239,82.9508,83.1239,2930.0
2020-08-06 10:25:00,91.19,91.32,91.1,91.3,4509.0,83.1057,83.2242,83.0237,83.206,4509.0
2020-08-06 10:30:00,91.26,91.3,91.22,91.26,4635.0,83.1695,83.206,83.133,83.1695,4635.0
2020-08-06 10:35:00,91.28,91.47,91.27,91.29,5338.0,83.1877,83.3609,83.1786,83.1968,5338.0
2020-08-06 10:40:00,91.27,91.27,91.01,91.02,19121.0,83.1786,83.1786,82.9417,82.9508,19121.0
2020-08-06 10:45:00,91.04,91.12,90.95,91.03,18510.0,82.969,83.0419,82.887,82.9599,18510.0
2020-08-06 10:50:00,91.01,91.01,90.87,90.92,4254.0,82.9417,82.9417,82.8141,82.8596,4254.0
2020-08-06 10:55:00,90.95,91.01,90.93,90.95,5621.0,82.887,82.9417,82.8688,82.887,5621.0
2020-08-06 11:00:00,90.93,91.01,90.86,90.91,18619.0,82.8688,82.9417,82.805,82.8505,18619.0
2020-08-06 11:05:00,90.92,90.94,90.84,90.88,4480.0,82.8596,82.8779,82.7867,82.8232,4480.0
2020-08-06 11:10:00,90.88,90.99,90.88,90.9,2901.0,82.8232,82.9234,82.8232,82.8414,2901.0
2020-08-06 11:15:00,90.92,90.92,90.8,90.81,3551.0,82.8596,82.8596,82.7503,82.7594,3551.0
2020-08-06 11:20:00,90.82,90.82,90.7,90.74,4826.0,82.7685,82.7685,82.6591,82.6956,4826.0
2020-08-06 11:25:00,90.71,90.74,90.62,90.69,5412.0,82.6683,82.6956,82.5862,82.65,5412.0
2020-08-06 11:30:00,90.66,90.75,90.63,90.66,5133.0,82.6227,82.7047,82.5953,82.6227,5133.0
2020-08-06 11:35:00,90.65,90.69,90.47,90.49,6640.0,82.6136,82.65,82.4495,82.4678,6640.0
2020-08-06 11:40:00,90.51,90.56,90.34,90.39,7705.0,82.486,82.5316,82.3311,82.3766,7705.0
2020-08-06 11:45:00,90.36,90.49,90.32,90.44,8608.0,82.3493,82.4678,82.3128,82.4222,8608.0
2020-08-06 11:50:00,90.41,90.51,90.34,90.36,6073.0,82.3949,82.486,82.3311,82.3493,6073.0
2020-08-06 11:55:00,90.34,90.35,90.24,90.32,8269.0,82.3311,82.3402,82.2399,82.3128,8269.0
2020-08-06 12:00:00,90.31,90.37,90.28,90.32,5100.0,82.3037,82.3584,82.2764,82.3128,5100.0
2020-08-06 12:05:00,90.31,90.31,90.16,90.17,5037.0,82.3037,82.3037,82.167,82.1761,5037.0
2020-08-06 12:10:00,90.19,90.5,90.16,90.48,4792.0,82.1944,82.4769,82.167,82.4586,4792.0
2020-08-06 12:15:00,90.48,90.5,90.38,90.48,10857.0,82.4586,82.4769,82.3675,82.4586,10857.0
2020-08-06 12:20:00,90.46,90.55,90.41,90.51,4149.0,82.4404,82.5224,82.3949,82.486,4149.0
2020-08-06 12:25:00,90.48,90.6,90.43,90.56,5989.0,82.4586,82.568,82.4131,82.5316,5989.0
2020-08-06 12:30:00,90.55,90.58,90.51,90.57,3601.0,82.5224,82.5498,82.486,82.5407,3601.0
2020-08-06 12:35:00,90.58,90.69,90.52,90.66,4736.0,82.5498,82.65,82.4951,82.6227,4736.0
2020-08-06 12:40:00,90.65,90.67,90.59,90.62,3501.0,82.6136,82.6318,82.5589,82.5862,3501.0
2020-08-06 12:45:00,90.63,90.67,90.48,90.49,7562.0,82.5953,82.6318,82.4586,82.4678,7562.0
2020-08-06 12:50:00,90.5,90.52,90.44,90.49,7786.0,82.4769,82.4951,82.4222,82.4678,7786.0
2020-08-06 12:55:00,90.47,90.52,90.42,90.45,3731.0,82.4495,82.4951,82.404,82.4313,3731.0
2020-08-06 13:00:00,90.48,90.6,90.48,90.52,6859.0,82.4586,82.568,82.4586,82.4951,6859.0
2020-08-06 13:05:00,90.55,90.56,90.49,90.49,4044.0,82.5224,82.5316,82.4678,82.4678,4044.0
2020-08-06 13:10:00,90.5,90.51,90.45,90.49,1902.0,82.4769,82.486,82.4313,82.4678,1902.0
2020-08-06 13:15:00,90.48,90.48,90.35,90.36,3223.0,82.4586,82.4586,82.3402,82.3493,3223.0
2020-08-06 13:20:00,90.34,90.36,90.31,90.35,3121.0,82.3311,82.3493,82.3037,82.3402,3121.0
2020-08-06 13:25:00,90.37,90.39,90.36,90.38,2626.0,82.3584,82.3766,82.3493,82.3675,2626.0
2020-08-06 13:30:00,90.36,90.69,90.3,90.66,27962.0,82.3493,82.65,82.2946,82.6227,27962.0
2020-08-06 13:35:00,90.68,90.68,90.56,90.59,7350.0,82.6409,82.6409,82.5316,82.5589,7350.0
2020-08-06 13:40:00,90.61,90.79,90.6,90.77,5350.0,82.5771,82.7412,82.568,82.7229,5350.0
2020-08-06 13:45:00,90.75,90.77,90.73,90.75,6247.0,82.7047,82.7229,82.6865,82.7047,6247.0
2020-08-06 13:50:00,90.75,90.81,90.74,90.78,4805.0,82.7047,82.7594,82.6956,82.7321,4805.0
2020-08-06 13:55:00,90.78,90.82,90.75,90.81,5399.0,82.7321,82.7685,82.7047,82.7594,5399.0
2020-08-06 14:00:00,90.83,90.99,90.75,90.95,22668.0,82.7776,82.9234,82.7047,82.887,22668.0
2020-08-06 14:05:00,90.95,90.98,90.89,90.97,10513.0,82.887,82.9143,82.8323,82.9052,10513.0
2020-08-06 14:10:00,90.98,91.08,90.97,91.06,5456.0,82.9143,83.0055,82.9052,82.9872,5456.0
2020-08-06 14:15:00,91.06,91.09,90.99,91.04,3908.0,82.9872,83.0146,82.9234,82.969,3908.0
2020-08-06 14:20:00,91.05,91.09,91.04,91.05,4685.0,82.9781,83.0146,82.969,82.9781,4685.0
2020-08-06 14:25:00,91.05,91.05,90.98,90.99,3345.0,82.9781,82.9781,82.9143,82.9234,3345.0
2020-08-06 14:30:00,91.0,91.05,91.0,91.02,5128.0,82.9325,82.9781,82.9325,82.9508,5128.0
2020-08-06 14:35:00,91.03,91.07,91.02,91.04,8615.0,82.9599,82.9963,82.9508,82.969,8615.0
2020-08-06 14:40:00,91.04,91.12,91.03,91.1,4344.0,82.969,83.0419,82.9599,83.0237,4344.0
2020-08-06 14:45:00,91.07,91.16,91.07,91.14,4213.0,82.9963,83.0784,82.9963,83.0601,4213.0
2020-08-06 14:50:00,91.13,91.18,91.11,91.11,3997.0,83.051,83.0966,83.0328,83.0328,3997.0
2020-08-06 14:55:00,91.09,91.14,91.06,91.08,6008.0,83.0146,83.0601,82.9872,83.0055,6008.0
2020-08-06 15:00:00,91.1,91.14,91.06,91.14,3421.0,83.0237,83.0601,82.9872,83.0601,3421.0
2020-08-06 15:05:00,91.16,91.16,91.06,91.08,7099.0,83.0784,83.0784,82.9872,83.0055,7099.0
2020-08-06 15:10:00,91.07,91.07,90.91,90.92,6804.0,82.9963,82.9963,82.8505,82.8596,6804.0
2020-08-06 15:15:00,90.94,91.07,90.94,91.07,9114.0,82.8779,82.9963,82.8779,82.9963,9114.0
2020-08-06 15:20:00,91.06,91.07,90.93,90.93,7886.0,82.9872,82.9963,82.8688,82.8688,7886.0
2020-08-06 15:25:00,90.93,91.01,90.93,90.93,10128.0,82.8688,82.9417,82.8688,82.8688,10128.0
2020-08-06 15:30:00,90.93,91.02,90.93,90.98,12697.0,82.8688,82.9508,82.8688,82.9143,12697.0
2020-08-06 15:35:00,90.99,91.1,90.95,91.06,17909.0,82.9234,83.0237,82.887,82.9872,17909.0
2020-08-06 15:40:00,91.07,91.07,91.02,91.04,13776.0,82.9963,82.9963,82.9508,82.969,13776.0
2020-08-06 15:45:00,91.04,91.11,90.98,91.01,24149.0,82.969,83.0328,82.9143,82.9417,24149.0
2020-08-06 15:50:00,90.98,91.07,90.93,90.93,33318.0,82.9143,82.9963,82.8688,82.8688,33318.0
2020-08-06 15:55:00,90.93,91.07,90.84,90.99,80326.0,82.8688,82.9963,82.7867,82.9234,80326.0
2020-08-07 09:30:00,90.54,91.32,90.54,91.18,21679.0,82.5133,83.2242,82.5133,83.0966,21679.0
2020-08-07 09:35:00,91.14,91.2,90.84,90.89,13911.0,83.0601,83.1148,82.7867,82.8323,13911.0
2020-08-07 09:40:00,90.9,91.07,90.84,90.99,5320.0,82.8414,82.9963,82.7867,82.9234,5320.0
2020-08-07 09:45:00,90.99,90.99,90.78,90.92,6834.0,82.9234,82.9234,82.7321,82.8596,6834.0
2020-08-07 09:50:00,90.88,91.01,90.74,90.91,8865.0,82.8232,82.9417,82.6956,82.8505,8865.0
2020-08-07 09:55:00,90.91,90.92,90.69,90.71,21665.0,82.8505,82.8596,82.65,82.6683,21665.0
2020-08-07 10:00:00,90.73,90.91,90.69,90.83,11371.0,82.6865,82.8505,82.65,82.7776,11371.0
2020-08-07 10:05:00,90.85,90.9,90.69,90.72,8863.0,82.7958,82.8414,82.65,82.6774,8863.0
2020-08-07 10:10:00,90.73,90.75,90.64,90.64,5608.0,82.6865,82.7047,82.6045,82.6045,5608.0
2020-08-07 10:15:00,90.67,90.7,90.41,90.46,7722.0,82.6318,82.6591,82.3949,82.4404,7722.0
2020-08-07 10:20:00,90.42,90.56,90.38,90.48,6339.0,82.404,82.5316,82.3675,82.4586,6339.0
2020-08-07 10:25:00,90.52,90.63,90.47,90.58,7025.0,82.4951,82.5953,82.4495,82.5498,7025.0
2020-08-07 10:30:00,90.59,90.65,90.53,90.62,13029.0,82.5589,82.6136,82.5042,82.5862,13029.0
2020-08-07 10:35:00,90.6,90.62,90.49,90.6,7544.0,82.568,82.5862,82.4678,82.568,7544.0
2020-08-07 10:40:00,90.6,90.68,90.52,90.58,12192.0,82.568,82.6409,82.4951,82.5498,12192.0
2020-08-07 10:45:00,90.55,90.57,90.33,90.38,8297.0,82.5224,82.5407,82.3219,82.3675,8297.0
2020-08-07 10:50:00,90.39,90.45,90.33,90.41,10400.0,82.3766,82.4313,82.3219,82.3949,10400.0
2020-08-07 10:55:00,90.38,90.38,90.1,90.12,17473.0,82.3675,82.3675,82.1123,82.1306,17473.0
2020-08-07 11:00:00,90.16,90.19,90.09,90.13,6825.0,82.167,82.1944,82.1032,82.1397,6825.0
2020-08-07 11:05:00,90.11,90.14,90.04,90.08,15867.0,82.1214,82.1488,82.0577,82.0941,15867.0
2020-08-07 11:10:00,90.08,90.19,90.04,90.14,14402.0,82.0941,82.1944,82.0577,82.1488,14402.0
2020-08-07 11:15:00,90.12,90.12,90.05,90.08,10561.0,82.1306,82.1306,82.0668,82.0941,10561.0
2020-08-07 11:20:00,90.09,90.17,90.04,90.13,8545.0,82.1032,82.1761,82.0577,82.1397,8545.0
2020-08-07 11:25:00,90.11,90.12,90.05,90.06,6632.0,82.1214,82.1306,82.0668,82.0759,6632.0
2020-08-07 11:30:00,90.05,90.21,90.04,90.09,10138.0,82.0668,82.2126,82.0577,82.1032,10138.0
2020-08-07 11:35:00,90.1,90.14,90.07,90.14,8252.0,82.1123,82.1488,82.085,82.1488,8252.0
2020-08-07 11:40:00,90.16,90.33,90.15,90.27,7943.0,82.167,82.3219,82.1579,82.2673,7943.0
2020-08-07 11:45:00,90.3,90.31,90.18,90.23,7747.0,82.2946,82.3037,82.1852,82.2308,7747.0
2020-08-07 11:50:00,90.23,90.23,90.15,90.21,6506.0,82.2308,82.2308,82.1579,82.2126,6506.0
2020-08-07 11:55:00,90.24,90.3,90.18,90.2,20943.0,82.2399,82.2946,82.1852,82.2035,20943.0
2020-08-07 12:00:00,90.19,90.45,90.18,90.39,9769.0,82.1944,82.4313,82.1852,82.3766,9769.0
2020-08-07 12:05:00,90.42,90.51,90.41,90.42,6186.0,82.404,82.486,82.3949,82.404,6186.0
2020-08-07 12:10:00,90.46,90.49,90.44,90.49,2600.0,82.4404,82.4678,82.4222,82.4678,2600.0
2020-08-07 12:15:00,90.48,90.57,90.45,90.46,6473.0,82.4586,82.5407,82.4313,82.4404,6473.0
2020-08-07 12:20:00,90.47,90.63,90.47,90.58,4266.0,82.4495,82.5953,82.4495,82.5498,4266.0
2020-08-07 12:25:00,90.62,90.72,90.6,90.69,4023.0,82.5862,82.6774,82.568,82.65,4023.0
2020-08-07 12:30:00,90.69,90.74,90.65,90.66,5014.0,82.65,82.6956,82.6136,82.6227,5014.0
2020-08-07 12:35:00,90.66,90.73,90.63,90.64,7696.0,82.6227,82.6865,82.5953,82.6045,7696.0
2020-08-07 12:40:00,90.64,90.71,90.6,90.7,4906.0,82.6045,82.6683,82.568,82.6591,4906.0
2020-08-07 12:45:00,90.67,90.73,90.62,90.71,6791.0,82.6318,82.6865,82.5862,82.6683,6791.0
2020-08-07 12:50:00,90.68,90.74,90.67,90.72,4914.0,82.6409,82.6956,82.6318,82.6774,4914.0
2020-08-07 12:55:00,90.67,90.78,90.67,90.76,2210.0,82.6318,82.7321,82.6318,82.7138,2210.0
2020-08-07 13:00:00,90.76,90.77,90.7,90.7,7414.0,82.7138,82.7229,82.6591,82.6591,7414.0
2020-08-07 13:05:00,90.7,90.71,90.43,90.46,8793.0,82.6591,82.6683,82.4131,82.4404,8793.0
2020-08-07 13:10:00,90.46,90.5,90.41,90.45,5292.0,82.4404,82.4769,82.3949,82.4313,5292.0
2020-08-07 13:15:00,90.44,90.46,90.36,90.42,4366.0,82.4222,82.4404,82.3493,82.404,4366.0
2020-08-07 13:20:00,90.41,90.43,90.32,90.34,4069.0,82.3949,82.4131,82.3128,82.3311,4069.0
2020-08-07 13:25:00,90.37,90.52,90.37,90.5,11944.0,82.3584,82.4951,82.3584,82.4769,11944.0
2020-08-07 13:30:00,90.48,90.6,90.47,90.52,8233.0,82.4586,82.568,82.4495,82.4951,8233.0
2020-08-07 13:35:00,90.53,90.56,90.47,90.48,7247.0,82.5042,82.5316,82.4495,82.4586,7247.0
2020-08-07 13:40:00,90.5,90.51,90.42,90.43,21637.0,82.4769,82.486,82.404,82.4131,21637.0
2020-08-07 13:45:00,90.46,90.55,90.41,90.44,8734.0,82.4404,82.5224,82.3949,82.4222,8734.0
2020-08-07 13:50:00,90.45,90.47,90.38,90.4,4880.0,82.4313,82.4495,82.3675,82.3857,4880.0
2020-08-07 13:55:00,90.41,90.45,90.35,90.36,8135.0,82.3949,82.4313,82.3402,82.3493,8135.0
2020-08-07 14:00:00,90.39,90.48,90.39,90.43,8165.0,82.3766,82.4586,82.3766,82.4131,8165.0
2020-08-07 14:05:00,90.45,90.54,90.34,90.34,10638.0,82.4313,82.5133,82.3311,82.3311,10638.0
2020-08-07 14:10:00,90.38,90.49,90.35,90.46,4278.0,82.3675,82.4678,82.3402,82.4404,4278.0
2020-08-07 14:15:00,90.48,90.5,90.31,90.33,5801.0,82.4586,82.4769,82.3037,82.3219,5801.0
2020-08-07 14:20:00,90.34,90.35,90.26,90.29,5471.0,82.3311,82.3402,82.2581,82.2855,5471.0
2020-08-07 14:25:00,90.3,90.39,90.26,90.33,6732.0,82.2946,82.3766,82.2581,82.3219,6732.0
2020-08-07 14:30:00,90.31,90.4,90.28,90.4,8790.0,82.3037,82.3857,82.2764,82.3857,8790.0
2020-08-07 14:35:00,90.41,90.46,90.36,90.37,7349.0,82.3949,82.4404,82.3493,82.3584,7349.0
2020-08-07 14:40:00,90.37,90.44,90.36,90.41,18306.0,82.3584,82.4222,82.3493,82.3949,18306.0
2020-08-07 14:45:00,90.41,90.41,90.32,90.34,3942.0,82.3949,82.3949,82.3128,82.3311,3942.0
2020-08-07 14:50:00,90.32,90.37,90.28,90.3,6472.0,82.3128,82.3584,82.2764,82.2946,6472.0
2020-08-07 14:55:00,90.3,90.35,90.28,90.3,10052.0,82.2946,82.3402,82.2764,82.2946,10052.0
2020-08-07 15:00:00,90.3,90.37,90.28,90.33,10270.0,82.2946,82.3584,82.2764,82.3219,10270.0
2020-08-07 15:05:00,90.34,90.35,90.28,90.33,8157.0,82.3311,82.3402,82.2764,82.3219,8157.0
2020-08-07 15:10:00,90.33,90.36,90.21,90.28,19759.0,82.3219,82.3493,82.2126,82.2764,19759.0
2020-08-07 15:15:00,90.28,90.35,90.27,90.34,9386.0,82.2764,82.3402,82.2673,82.3311,9386.0
2020-08-07 15:20:00,90.35,90.45,90.3,90.37,19047.0,82.3402,82.4313,82.2946,82.3584,19047.0
2020-08-07 15:25:00,90.4,90.42,90.29,90.32,15167.0,82.3857,82.404,82.2855,82.3128,15167.0
2020-08-07 15:30:00,90.31,90.48,90.27,90.44,13832.0,82.3037,82.4586,82.2673,82.4222,13832.0
2020-08-07 15:35:00,90.43,90.52,90.43,90.49,17065.0,82.4131,82.4951,82.4131,82.4678,17065.0
2020-08-07 15:40:00,90.47,90.69,90.47,90.67,15092.0,82.4495,82.65,82.4495,82.6318,15092.0
2020-08-07 15:45:00,90.68,90.89,90.66,90.89,20833.0,82.6409,82.8323,82.6227,82.8323,20833.0
2020-08-07 15:50:00,90.89,90.91,90.69,90.76,31193.0,82.8323,82.8505,82.65,82.7138,31193.0
2020-08-07 15:55:00,90.75,90.86,90.74,90.8,53510.0,82.7047,82.805,82.6956,82.7503,53510.0
2020-08-10 09:30:00,90.95,91.65,90.94,91.65,29803.0,82.887,83.5249,82.8779,83.5249,29803.0
2020-08-10 09:35:00,91.7,91.76,91.39,91.6,16049.0,83.5705,83.6252,83.288,83.4794,16049.0
2020-08-10 09:40:00,91.58,91.64,91.45,91.6,4911.0,83.4611,83.5158,83.3427,83.4794,4911.0
2020-08-10 09:45:00,91.66,91.7,91.49,91.59,4204.0,83.534,83.5705,83.3791,83.4702,4204.0
2020-08-10 09:50:00,91.64,91.72,91.37,91.43,6538.0,83.5158,83.5887,83.2697,83.3244,6538.0
2020-08-10 09:55:00,91.44,91.44,91.25,91.32,5358.0,83.3335,83.3335,83.1604,83.2242,5358.0
2020-08-10 10:00:00,91.31,91.32,91.04,91.04,7667.0,83.2151,83.2242,82.969,82.969,7667.0
2020-08-10 10:05:00,91.0,91.08,90.9,91.01,7512.0,82.9325,83.0055,82.8414,82.9417,7512.0
2020-08-10 10:10:00,91.04,91.21,90.99,91.17,7153.0,82.969,83.1239,82.9234,83.0875,7153.0
2020-08-10 10:15:00,91.11,91.12,90.97,91.09,5985.0,83.0328,83.0419,82.9052,83.0146,5985.0
2020-08-10 10:20:00,91.09,91.12,90.91,91.11,6512.0,83.0146,83.0419,82.8505,83.0328,6512.0
2020-08-10 10:25:00,91.14,91.34,91.11,91.29,5946.0,83.0601,83.2424,83.0328,83.1968,5946.0
2020-08-10 10:30:00,91.31,91.35,91.21,91.27,4723.0,83.2151,83.2515,83.1239,83.1786,4723.0
2020-08-10 10:35:00,91.33,91.39,91.29,91.36,4628.0,83.2333,83.288,83.1968,83.2606,4628.0
2020-08-10 10:40:00,91.38,91.46,91.32,91.45,4734.0,83.2789,83.3518,83.2242,83.3427,4734.0
2020-08-10 10:45:00,91.47,91.49,91.35,91.38,7900.0,83.3609,83.3791,83.2515,83.2789,7900.0
2020-08-10 10:50:00,91.37,91.37,91.24,91.32,9591.0,83.2697,83.2697,83.1513,83.2242,9591.0
2020-08-10 10:55:00,91.29,91.37,91.1,91.17,4276.0,83.1968,83.2697,83.0237,83.0875,4276.0
2020-08-10 11:00:00,91.13,91.21,91.1,91.17,5940.0,83.051,83.1239,83.0237,83.0875,5940.0
2020-08-10 11:05:00,91.18,91.32,91.13,91.29,4353.0,83.0966,83.2242,83.051,83.1968,4353.0
2020-08-10 11:10:00,91.26,91.31,91.21,91.23,5290.0,83.1695,83.2151,83.1239,83.1422,5290.0
2020-08-10 11:15:00,91.25,91.33,91.23,91.28,3314.0,83.1604,83.2333,83.1422,83.1877,3314.0
2020-08-10 11:20:00,91.23,91.25,91.17,91.24,2003.0,83.1422,83.1604,83.0875,83.1513,2003.0
2020-08-10 11:25:00,91.31,91.36,91.27,91.31,7046.0,83.2151,83.2606,83.1786,83.2151,7046.0
2020-08-10 11:30:00,91.34,91.35,91.12,91.16,3932.0,83.2424,83.2515,83.0419,83.0784,3932.0
2020-08-10 11:35:00,91.11,91.2,91.02,91.19,8073.0,83.0328,83.1148,82.9508,83.1057,8073.0
2020-08-10 11:40:00,91.2,91.35,91.2,91.33,6994.0,83.1148,83.2515,83.1148,83.2333,6994.0
2020-08-10 11:45:00,91.3,91.4,91.28,91.37,8134.0,83.206,83.2971,83.1877,83.2697,8134.0
2020-08-10 11:50:00,91.39,91.45,91.34,91.45,3882.0,83.288,83.3427,83.2424,83.3427,3882.0
2020-08-10 11:55:00,91.44,91.65,91.43,91.63,7628.0,83.3335,83.5249,83.3244,83.5067,7628.0
2020-08-10 12:00:00,91.65,91.65,91.5,91.52,3304.0,83.5249,83.5249,83.3882,83.4064,3304.0
2020-08-10 12:05:00,91.56,91.64,91.54,91.6,4087.0,83.4429,83.5158,83.4247,83.4794,4087.0
2020-08-10 12:10:00,91.61,91.62,91.49,91.5,5879.0,83.4885,83.4976,83.3791,83.3882,5879.0
2020-08-10 12:15:00,91.51,91.59,91.48,91.51,3841.0,83.3973,83.4702,83.37,83.3973,3841.0
2020-08-10 12:20:00,91.52,91.57,91.5,91.55,1934.0,83.4064,83.452,83.3882,83.4338,1934.0
2020-08-10 12:25:00,91.57,91.58,91.52,91.55,4897.0,83.452,83.4611,83.4064,83.4338,4897.0
2020-08-10 12:30:00,91.54,91.54,91.42,91.49,5044.0,83.4247,83.4247,83.3153,83.3791,5044.0
2020-08-10 12:35:00,91.48,91.55,91.46,91.46,3752.0,83.37,83.4338,83.3518,83.3518,3752.0
2020-08-10 12:40:00,91.45,91.49,91.43,91.45,4040.0,83.3427,83.3791,83.3244,83.3427,4040.0
2020-08-10 12:45:00,91.45,91.47,91.38,91.38,3959.0,83.3427,83.3609,83.2789,83.2789,3959.0
2020-08-10 12:50:00,91.36,91.4,91.26,91.31,3715.0,83.2606,83.2971,83.1695,83.2151,3715.0
2020-08-10 12:55:00,91.33,91.38,91.29,91.38,4475.0,83.2333,83.2789,83.1968,83.2789,4475.0
2020-08-10 13:00:00,91.39,91.39,91.32,91.38,4159.0,83.288,83.288,83.2242,83.2789,4159.0
2020-08-10 13:05:00,91.4,91.45,91.39,91.41,5261.0,83.2971,83.3427,83.288,83.3062,5261.0
2020-08-10 13:10:00,91.43,91.49,91.39,91.46,5028.0,83.3244,83.3791,83.288,83.3518,5028.0
2020-08-10 13:15:00,91.45,91.57,91.44,91.57,5266.0,83.3427,83.452,83.3335,83.452,5266.0
2020-08-10 13:20:00,91.58,91.58,91.48,91.55,3474.0,83.4611,83.4611,83.37,83.4338,3474.0
2020-08-10 13:25:00,91.52,91.61,91.5,91.58,2524.0,83.4064,83.4885,83.3882,83.4611,2524.0
2020-08-10 13:30:00,91.6,91.69,91.55,91.69,7382.0,83.4794,83.5614,83.4338,83.5614,7382.0
2020-08-10 13:35:00,91.69,91.73,91.67,91.69,4770.0,83.5614,83.5978,83.5431,83.5614,4770.0
2020-08-10 13:40:00,91.7,91.7,91.55,91.6,4314.0,83.5705,83.5705,83.4338,83.4794,4314.0
2020-08-10 13:45:00,91.57,91.57,91.51,91.51,3339.0,83.452,83.452,83.3973,83.3973,3339.0
2020-08-10 13:50:00,91.51,91.56,91.49,91.54,5876.0,83.3973,83.4429,83.3791,83.4247,5876.0
2020-08-10 13:55:00,91.52,91.58,91.49,91.56,2434.0,83.4064,83.4611,83.3791,83.4429,2434.0
2020-08-10 14:00:00,91.56,91.71,91.54,91.61,5209.0,83.4429,83.5796,83.4247,83.4885,5209.0
2020-08-10 14:05:00,91.61,91.64,91.56,91.61,8616.0,83.4885,83.5158,83.4429,83.4885,8616.0
2020-08-10 14:10:00,91.61,91.61,91.53,91.54,4285.0,83.4885,83.4885,83.4156,83.4247,4285.0
2020-08-10 14:15:00,91.56,91.63,91.54,91.61,2692.0,83.4429,83.5067,83.4247,83.4885,2692.0
2020-08-10 14:20:00,91.61,91.65,91.59,91.64,4196.0,83.4885,83.5249,83.4702,83.5158,4196.0
2020-08-10 14:25:00,91.62,91.62,91.53,91.57,4261.0,83.4976,83.4976,83.4156,83.452,4261.0
2020-08-10 14:30:00,91.58,91.6,91.55,91.57,3666.0,83.4611,83.4794,83.4338,83.452,3666.0
2020-08-10 14:35:00,91.58,91.6,91.53,91.58,4539.0,83.4611,83.4794,83.4156,83.4611,4539.0
2020-08-10 14:40:00,91.58,91.58,91.5,91.51,15198.0,83.4611,83.4611,83.3882,83.3973,15198.0
2020-08-10 14:45:00,91.49,91.64,91.49,91.6,2579.0,83.3791,83.5158,83.3791,83.4794,2579.0
2020-08-10 14:50:00,91.59,91.59,91.38,91.38,11759.0,83.4702,83.4702,83.2789,83.2789,11759.0
2020-08-10 14:55:00,91.36,91.36,91.21,91.25,12015.0,83.2606,83.2606,83.1239,83.1604,12015.0
2020-08-10 15:00:00,91.22,91.3,91.17,91.29,10506.0,83.133,83.206,83.0875,83.1968,10506.0
2020-08-10 15:05:00,91.3,91.43,91.2,91.26,23837.0,83.206,83.3244,83.1148,83.1695,23837.0
2020-08-10 15:10:00,91.27,91.35,91.27,91.31,7466.0,83.1786,83.2515,83.1786,83.2151,7466.0
2020-08-10 15:15:00,91.31,91.31,91.1,91.14,13765.0,83.2151,83.2151,83.0237,83.0601,13765.0
2020-08-10 15:20:00,91.16,91.3,91.13,91.28,9889.0,83.0784,83.206,83.051,83.1877,9889.0
2020-08-10 15:25:00,91.29,91.31,91.2,91.21,16215.0,83.1968,83.2151,83.1148,83.1239,16215.0
2020-08-10 15:30:00,91.19,91.27,91.19,91.23,11128.0,83.1057,83.1786,83.1057,83.1422,11128.0
2020-08-10 15:35:00,91.23,91.32,91.23,91.28,13616.0,83.1422,83.2242,83.1422,83.1877,13616.0
2020-08-10 15:40:00,91.29,91.33,91.23,91.23,12774.0,83.1968,83.2333,83.1422,83.1422,12774.0
2020-08-10 15:45:00,91.24,91.32,91.17,91.19,23547.0,83.1513,83.2242,83.0875,83.1057,23547.0
2020-08-10 15:50:00,91.17,91.28,91.12,91.25,26803.0,83.0875,83.1877,83.0419,83.1604,26803.0
2020-08-10 15:55:00,91.26,91.35,91.18,91.34,74411.0,83.1695,83.2515,83.0966,83.2424,74411.0
2020-08-11 09:30:00,92.09,92.53,92.07,92.42,23185.0,83.9259,84.3269,83.9077,84.2267,23185.0
2020-08-11 09:35:00,92.42,92.69,92.32,92.64,15279.0,84.2267,84.4727,84.1355,84.4272,15279.0
2020-08-11 09:40:00,92.68,93.24,92.55,93.24,25221.0,84.4636,84.974,84.3451,84.974,25221.0
2020-08-11 09:45:00,93.25,93.66,93.12,93.66,25727.0,84.9831,85.3567,84.8646,85.3567,25727.0
2020-08-11 09:50:00,93.7,93.8,93.49,93.62,24906.0,85.3932,85.4843,85.2018,85.3203,24906.0
2020-08-11 09:55:00,93.69,93.74,93.22,93.29,17871.0,85.3841,85.4296,84.9557,85.0195,17871.0
2020-08-11 10:00:00,93.27,93.33,92.79,92.79,12467.0,85.0013,85.056,84.5639,84.5639,12467.0
2020-08-11 10:05:00,92.77,92.79,92.49,92.51,13801.0,84.5456,84.5639,84.2905,84.3087,13801.0
2020-08-11 10:10:00,92.55,92.6,92.45,92.51,8279.0,84.3451,84.3907,84.254,84.3087,8279.0
2020-08-11 10:15:00,92.4,92.63,92.34,92.63,6851.0,84.2084,84.418,84.1538,84.418,6851.0
2020-08-11 10:20:00,92.57,92.7,92.57,92.7,5552.0,84.3634,84.4818,84.3634,84.4818,5552.0
2020-08-11 10:25:00,92.76,93.07,92.75,93.04,12018.0,84.5365,84.819,84.5274,84.7917,12018.0
2020-08-11 10:30:00,93.02,93.12,92.99,93.12,5225.0,84.7735,84.8646,84.7461,84.8646,5225.0
2020-08-11 10:35:00,93.08,93.34,93.08,93.22,11896.0,84.8281,85.0651,84.8281,84.9557,11896.0
2020-08-11 10:40:00,93.23,93.24,93.05,93.07,7010.0,84.9648,84.974,84.8008,84.819,7010.0
2020-08-11 10:45:00,93.09,93.14,92.89,92.91,3201.0,84.8373,84.8828,84.655,84.6732,3201.0
2020-08-11 10:50:00,92.92,93.08,92.91,93.07,9308.0,84.6823,84.8281,84.6732,84.819,9308.0
2020-08-11 10:55:00,93.02,93.06,93.0,93.03,4483.0,84.7735,84.8099,84.7552,84.7826,4483.0
2020-08-11 11:00:00,93.04,93.24,93.04,93.13,8252.0,84.7917,84.974,84.7917,84.8737,8252.0
2020-08-11 11:05:00,93.16,93.21,93.09,93.09,9791.0,84.9011,84.9466,84.8373,84.8373,9791.0
2020-08-11 11:10:00,93.11,93.14,92.97,92.98,9284.0,84.8555,84.8828,84.7279,84.737,9284.0
2020-08-11 11:15:00,92.95,93.06,92.91,93.06,10367.0,84.7097,84.8099,84.6732,84.8099,10367.0
2020-08-11 11:20:00,93.07,93.13,92.98,93.03,7569.0,84.819,84.8737,84.737,84.7826,7569.0
2020-08-11 11:25:00,93.03,93.04,92.97,93.01,9119.0,84.7826,84.7917,84.7279,84.7644,9119.0
2020-08-11 11:30:00,93.01,93.08,92.98,93.07,8134.0,84.7644,84.8281,84.737,84.819,8134.0
2020-08-11 11:35:00,93.09,93.09,92.91,92.94,8814.0,84.8373,84.8373,84.6732,84.7006,8814.0
2020-08-11 11:40:00,92.96,93.0,92.93,92.93,5803.0,84.7188,84.7552,84.6914,84.6914,5803.0
2020-08-11 11:45:00,92.92,92.98,92.86,92.89,9611.0,84.6823,84.737,84.6277,84.655,9611.0
2020-08-11 11:50:00,92.92,93.03,92.88,93.02,7162.0,84.6823,84.7826,84.6459,84.7735,7162.0
2020-08-11 11:55:00,93.04,93.06,92.96,93.02,5876.0,84.7917,84.8099,84.7188,84.7735,5876.0
2020-08-11 12:00:00,93.02,93.11,93.01,93.11,7813.0,84.7735,84.8555,84.7644,84.8555,7813.0
2020-08-11 12:05:00,93.12,93.2,93.11,93.19,5256.0,84.8646,84.9375,84.8555,84.9284,5256.0
2020-08-11 12:10:00,93.19,93.24,93.1,93.18,15785.0,84.9284,84.974,84.8464,84.9193,15785.0
2020-08-11 12:15:00,93.18,93.34,93.18,93.31,5420.0,84.9193,85.0651,84.9193,85.0378,5420.0
2020-08-11 12:20:00,93.31,93.31,93.23,93.23,4431.0,85.0378,85.0378,84.9648,84.9648,4431.0
2020-08-11 12:25:00,93.23,93.38,93.23,93.33,3826.0,84.9648,85.1016,84.9648,85.056,3826.0
2020-08-11 12:30:00,93.34,93.37,93.18,93.2,5761.0,85.0651,85.0924,84.9193,84.9375,5761.0
2020-08-11 12:35:00,93.21,93.21,93.08,93.16,7275.0,84.9466,84.9466,84.8281,84.9011,7275.0
2020-08-11 12:40:00,93.15,93.2,93.14,93.17,3659.0,84.8919,84.9375,84.8828,84.9102,3659.0
2020-08-11 12:45:00,93.16,93.26,93.15,93.2,7015.0,84.9011,84.9922,84.8919,84.9375,7015.0
2020-08-11 12:50:00,93.21,93.36,93.2,93.34,6121.0,84.9466,85.0833,84.9375,85.0651,6121.0
2020-08-11 12:55:00,93.35,93.52,93.34,93.51,7360.0,85.0742,85.2291,85.0651,85.22,7360.0
2020-08-11 13:00:00,93.52,93.52,93.43,93.43,10244.0,85.2291,85.2291,85.1471,85.1471,10244.0
2020-08-11 13:05:00,93.4,93.5,93.34,93.4,4789.0,85.1198,85.2109,85.0651,85.1198,4789.0
2020-08-11 13:10:00,93.41,93.47,93.41,93.44,2274.0,85.1289,85.1836,85.1289,85.1562,2274.0
2020-08-11 13:15:00,93.44,93.58,93.4,93.57,5452.0,85.1562,85.2838,85.1198,85.2747,5452.0
2020-08-11 13:20:00,93.58,93.7,93.54,93.66,4499.0,85.2838,85.3932,85.2474,85.3567,4499.0
2020-08-11 13:25:00,93.67,93.72,93.64,93.65,4725.0,85.3658,85.4114,85.3385,85.3476,4725.0
2020-08-11 13:30:00,93.62,93.63,93.5,93.62,5127.0,85.3203,85.3294,85.2109,85.3203,5127.0
2020-08-11 13:35:00,93.62,93.72,93.58,93.66,3715.0,85.3203,85.4114,85.2838,85.3567,3715.0
2020-08-11 13:40:00,93.67,93.69,93.61,93.63,5379.0,85.3658,85.3841,85.3112,85.3294,5379.0
2020-08-11 13:45:00,93.64,93.67,93.59,93.6,5041.0,85.3385,85.3658,85.2929,85.302,5041.0
2020-08-11 13:50:00,93.61,93.72,93.61,93.72,3482.0,85.3112,85.4114,85.3112,85.4114,3482.0
2020-08-11 13:55:00,93.73,93.79,93.66,93.75,4726.0,85.4205,85.4752,85.3567,85.4387,4726.0
2020-08-11 14:00:00,93.78,93.83,93.74,93.83,6443.0,85.4661,85.5117,85.4296,85.5117,6443.0
2020-08-11 14:05:00,93.81,93.86,93.77,93.81,6185.0,85.4934,85.539,85.457,85.4934,6185.0
2020-08-11 14:10:00,93.82,93.9,93.74,93.76,11950.0,85.5025,85.5755,85.4296,85.4479,11950.0
2020-08-11 14:15:00,93.76,93.81,93.71,93.77,3097.0,85.4479,85.4934,85.4023,85.457,3097.0
2020-08-11 14:20:00,93.77,93.82,93.67,93.67,5843.0,85.457,85.5025,85.3658,85.3658,5843.0
2020-08-11 14:25:00,93.7,93.7,93.57,93.63,6031.0,85.3932,85.3932,85.2747,85.3294,6031.0
2020-08-11 14:30:00,93.63,93.76,93.62,93.71,6930.0,85.3294,85.4479,85.3203,85.4023,6930.0
2020-08-11 14:35:00,93.7,93.8,93.65,93.8,6293.0,85.3932,85.4843,85.3476,85.4843,6293.0
2020-08-11 14:40:00,93.83,93.84,93.67,93.67,9319.0,85.5117,85.5208,85.3658,85.3658,9319.0
2020-08-11 14:45:00,93.66,93.66,93.44,93.44,5775.0,85.3567,85.3567,85.1562,85.1562,5775.0
2020-08-11 14:50:00,93.44,93.56,93.38,93.54,10723.0,85.1562,85.2656,85.1016,85.2474,10723.0
2020-08-11 14:55:00,93.52,93.53,93.4,93.41,9057.0,85.2291,85.2383,85.1198,85.1289,9057.0
2020-08-11 15:00:00,93.42,93.42,93.21,93.23,6300.0,85.138,85.138,84.9466,84.9648,6300.0
2020-08-11 15:05:00,93.24,93.37,93.21,93.24,5424.0,84.974,85.0924,84.9466,84.974,5424.0
2020-08-11 15:10:00,93.22,93.35,93.04,93.09,9622.0,84.9557,85.0742,84.7917,84.8373,9622.0
2020-08-11 15:15:00,93.06,93.11,92.55,92.62,16315.0,84.8099,84.8555,84.3451,84.4089,16315.0
2020-08-11 15:20:00,92.62,92.77,92.59,92.61,11079.0,84.4089,84.5456,84.3816,84.3998,11079.0
2020-08-11 15:25:00,92.61,92.8,92.61,92.8,9779.0,84.3998,84.573,84.3998,84.573,9779.0
2020-08-11 15:30:00,92.77,92.79,92.56,92.61,14350.0,84.5456,84.5639,84.3542,84.3998,14350.0
2020-08-11 15:35:00,92.61,92.82,92.6,92.81,17946.0,84.3998,84.5912,84.3907,84.5821,17946.0
2020-08-11 15:40:00,92.8,92.9,92.65,92.75,31757.0,84.573,84.6641,84.4363,84.5274,31757.0
2020-08-11 15:45:00,92.74,92.78,92.52,92.62,25521.0,84.5183,84.5547,84.3178,84.4089,25521.0
2020-08-11 15:50:00,92.59,92.59,92.26,92.4,44781.0,84.3816,84.3816,84.0808,84.2084,44781.0
2020-08-11 15:55:00,92.41,92.73,92.4,92.72,82748.0,84.2175,84.5092,84.2084,84.5001,82748.0
2020-08-12 09:30:00,93.3,93.7,92.89,93.27,14604.0,85.0286,85.3932,84.655,85.0013,14604.0
2020-08-12 09:35:00,93.2,93.4,93.13,93.23,4325.0,84.9375,85.1198,84.8737,84.9648,4325.0
2020-08-12 09:40:00,93.25,93.25,93.01,93.2,4967.0,84.9831,84.9831,84.7644,84.9375,4967.0
2020-08-12 09:45:00,93.19,93.25,92.7,92.78,8124.0,84.9284,84.9831,84.4818,84.5547,8124.0
2020-08-12 09:50:00,92.73,92.79,92.67,92.73,4363.0,84.5092,84.5639,84.4545,84.5092,4363.0
2020-08-12 09:55:00,92.65,92.86,92.65,92.79,3103.0,84.4363,84.6277,84.4363,84.5639,3103.0
2020-08-12 10:00:00,92.74,92.77,92.6,92.77,3500.0,84.5183,84.5456,84.3907,84.5456,3500.0
2020-08-12 10:05:00,92.74,92.78,92.53,92.63,5241.0,84.5183,84.5547,84.3269,84.418,5241.0
2020-08-12 10:10:00,92.68,92.73,92.58,92.62,2501.0,84.4636,84.5092,84.3725,84.4089,2501.0
2020-08-12 10:15:00,92.64,92.89,92.64,92.89,9423.0,84.4272,84.655,84.4272,84.655,9423.0
2020-08-12 10:20:00,92.94,93.2,92.92,93.2,9074.0,84.7006,84.9375,84.6823,84.9375,9074.0
2020-08-12 10:25:00,93.26,93.3,93.16,93.28,13571.0,84.9922,85.0286,84.9011,85.0104,13571.0
2020-08-12 10:30:00,93.3,93.38,93.24,93.3,10222.0,85.0286,85.1016,84.974,85.0286,10222.0
2020-08-12 10:35:00,93.33,93.51,93.33,93.4,23704.0,85.056,85.22,85.056,85.1198,23704.0
2020-08-12 10:40:00,93.43,93.57,93.34,93.4,6624.0,85.1471,85.2747,85.0651,85.1198,6624.0
2020-08-12 10:45:00,93.41,93.42,93.18,93.19,5762.0,85.1289,85.138,84.9193,84.9284,5762.0
2020-08-12 10:50:00,93.22,93.22,93.08,93.1,4568.0,84.9557,84.9557,84.8281,84.8464,4568.0
2020-08-12 10:55:00,93.11,93.16,93.05,93.05,7595.0,84.8555,84.9011,84.8008,84.8008,7595.0
2020-08-12 11:00:00,93.03,93.09,92.91,93.04,7093.0,84.7826,84.8373,84.6732,84.7917,7093.0
2020-08-12 11:05:00,93.06,93.06,92.96,92.99,5498.0,84.8099,84.8099,84.7188,84.7461,5498.0
2020-08-12 11:10:00,93.01,93.11,92.97,92.98,10639.0,84.7644,84.8555,84.7279,84.737,10639.0
2020-08-12 11:15:00,92.98,93.07,92.97,93.07,3813.0,84.737,84.819,84.7279,84.819,3813.0
2020-08-12 11:20:00,93.1,93.19,93.07,93.09,8780.0,84.8464,84.9284,84.819,84.8373,8780.0
2020-08-12 11:25:00,93.08,93.14,93.0,93.09,6046.0,84.8281,84.8828,84.7552,84.8373,6046.0
2020-08-12 11:30:00,93.07,93.11,92.99,92.99,4336.0,84.819,84.8555,84.7461,84.7461,4336.0
2020-08-12 11:35:00,93.0,93.04,92.96,93.02,6451.0,84.7552,84.7917,84.7188,84.7735,6451.0
2020-08-12 11:40:00,93.01,93.03,92.89,92.89,5866.0,84.7644,84.7826,84.655,84.655,5866.0
2020-08-12 11:45:00,92.88,92.9,92.83,92.85,3835.0,84.6459,84.6641,84.6003,84.6185,3835.0
2020-08-12 11:50:00,92.87,92.9,92.84,92.85,5150.0,84.6368,84.6641,84.6094,84.6185,5150.0
2020-08-12 11:55:00,92.86,92.93,92.84,92.89,4715.0,84.6277,84.6914,84.6094,84.655,4715.0
2020-08-12 12:00:00,92.89,92.99,92.89,92.95,3820.0,84.655,84.7461,84.655,84.7097,3820.0
2020-08-12 12:05:00,92.96,92.97,92.84,92.84,6421.0,84.7188,84.7279,84.6094,84.6094,6421.0
2020-08-12 12:10:00,92.85,92.98,92.84,92.95,3650.0,84.6185,84.737,84.6094,84.7097,3650.0
2020-08-12 12:15:00,92.97,93.08,92.96,93.06,5766.0,84.7279,84.8281,84.7188,84.8099,5766.0
2020-08-12 12:20:00,93.06,93.08,93.01,93.07,6022.0,84.8099,84.8281,84.7644,84.819,6022.0
2020-08-12 12:25:00,93.07,93.08,93.05,93.07,1700.0,84.819,84.8281,84.8008,84.819,1700.0
2020-08-12 12:30:00,93.04,93.08,93.03,93.06,4664.0,84.7917,84.8281,84.7826,84.8099,4664.0
2020-08-12 12:35:00,93.07,93.36,93.07,93.33,42338.0,84.819,85.0833,84.819,85.056,42338.0
2020-08-12 12:40:00,93.35,93.38,93.19,93.28,5726.0,85.0742,85.1016,84.9284,85.0104,5726.0
2020-08-12 12:45:00,93.29,93.44,93.28,93.37,9739.0,85.0195,85.1562,85.0104,85.0924,9739.0
2020-08-12 12:50:00,93.35,93.5,93.33,93.4,4316.0,85.0742,85.2109,85.056,85.1198,4316.0
2020-08-12 12:55:00,93.38,93.45,93.32,93.37,4451.0,85.1016,85.1653,85.0469,85.0924,4451.0
2020-08-12 13:00:00,93.35,93.41,93.31,93.32,3951.0,85.0742,85.1289,85.0378,85.0469,3951.0
2020-08-12 13:05:00,93.33,93.38,93.28,93.32,7785.0,85.056,85.1016,85.0104,85.0469,7785.0
2020-08-12 13:10:00,93.29,93.29,93.2,93.23,5193.0,85.0195,85.0195,84.9375,84.9648,5193.0
2020-08-12 13:15:00,93.23,93.29,93.23,93.25,7065.0,84.9648,85.0195,84.9648,84.9831,7065.0
2020-08-12 13:20:00,93.26,93.3,93.15,93.21,8070.0,84.9922,85.0286,84.8919,84.9466,8070.0
2020-08-12 13:25:00,93.24,93.25,93.16,93.22,6140.0,84.974,84.9831,84.9011,84.9557,6140.0
2020-08-12 13:30:00,93.25,93.37,93.25,93.35,4404.0,84.9831,85.0924,84.9831,85.0742,4404.0
2020-08-12 13:35:00,93.36,93.47,93.36,93.42,6545.0,85.0833,85.1836,85.0833,85.138,6545.0
2020-08-12 13:40:00,93.42,93.46,93.41,93.45,5869.0,85.138,85.1745,85.1289,85.1653,5869.0
2020-08-12 13:45:00,93.45,93.66,93.45,93.66,9700.0,85.1653,85.3567,85.1653,85.3567,9700.0
2020-08-12 13:50:00,93.64,93.76,93.64,93.73,7736.0,85.3385,85.4479,85.3385,85.4205,7736.0
2020-08-12 13:55:00,93.74,93.8,93.7,93.75,6925.0,85.4296,85.4843,85.3932,85.4387,6925.0
2020-08-12 14:00:00,93.73,93.79,93.68,93.69,6338.0,85.4205,85.4752,85.375,85.3841,6338.0
2020-08-12 14:05:00,93.69,93.69,93.53,93.57,5405.0,85.3841,85.3841,85.2383,85.2747,5405.0
2020-08-12 14:10:00,93.57,93.6,93.54,93.54,6127.0,85.2747,85.302,85.2474,85.2474,6127.0
2020-08-12 14:15:00,93.55,93.58,93.54,93.55,6352.0,85.2565,85.2838,85.2474,85.2565,6352.0
2020-08-12 14:20:00,93.57,93.59,93.51,93.52,11675.0,85.2747,85.2929,85.22,85.2291,11675.0
2020-08-12 14:25:00,93.52,93.61,93.52,93.59,7681.0,85.2291,85.3112,85.2291,85.2929,7681.0
2020-08-12 14:30:00,93.61,93.68,93.5,93.57,11239.0,85.3112,85.375,85.2109,85.2747,11239.0
2020-08-12 14:35:00,93.58,93.61,93.57,93.58,4759.0,85.2838,85.3112,85.2747,85.2838,4759.0
2020-08-12 14:40:00,93.57,93.61,93.57,93.6,6524.0,85.2747,85.3112,85.2747,85.302,6524.0
2020-08-12 14:45:00,93.59,93.65,93.59,93.65,13742.0,85.2929,85.3476,85.2929,85.3476,13742.0
2020-08-12 14:50:00,93.63,93.63,93.52,93.53,7930.0,85.3294,85.3294,85.2291,85.2383,7930.0
2020-08-12 14:55:00,93.52,93.59,93.5,93.5,10810.0,85.2291,85.2929,85.2109,85.2109,10810.0
2020-08-12 15:00:00,93.5,93.52,93.4,93.42,7541.0,85.2109,85.2291,85.1198,85.138,7541.0
2020-08-12 15:05:00,93.43,93.49,93.43,93.49,6843.0,85.1471,85.2018,85.1471,85.2018,6843.0
2020-08-12 15:10:00,93.5,93.58,93.5,93.51,14795.0,85.2109,85.2838,85.2109,85.22,14795.0
2020-08-12 15:15:00,93.51,93.54,93.44,93.47,11117.0,85.22,85.2474,85.1562,85.1836,11117.0
2020-08-12 15:20:00,93.47,93.48,93.42,93.42,11462.0,85.1836,85.1927,85.138,85.138,11462.0
2020-08-12 15:25:00,93.44,93.48,93.41,93.42,27770.0,85.1562,85.1927,85.1289,85.138,27770.0
2020-08-12 15:30:00,93.42,93.42,93.21,93.28,15741.0,85.138,85.138,84.9466,85.0104,15741.0
2020-08-12 15:35:00,93.27,93.35,93.24,93.31,15988.0,85.0013,85.0742,84.974,85.0378,15988.0
2020-08-12 15:40:00,93.31,93.38,93.3,93.37,17583.0,85.0378,85.1016,85.0286,85.0924,17583.0
2020-08-12 15:45:00,93.36,93.37,93.22,93.24,20397.0,85.0833,85.0924,84.9557,84.974,20397.0
2020-08-12 15:50:00,93.23,93.3,93.18,93.22,31237.0,84.9648,85.0286,84.9193,84.9557,31237.0
2020-08-12 15:55:00,93.23,93.23,93.13,93.16,48960.0,84.9648,84.9648,84.8737,84.9011,48960.0
2020-08-13 09:30:00,92.96,93.0,92.58,92.59,19601.0,84.7188,84.7552,84.3725,84.3816,19601.0
2020-08-13 09:35:00,92.56,92.98,92.56,92.91,10435.0,84.3542,84.737,84.3542,84.6732,10435.0
2020-08-13 09:40:00,92.87,93.09,92.83,92.96,14302.0,84.6368,84.8373,84.6003,84.7188,14302.0
2020-08-13 09:45:00,92.95,93.15,92.95,93.14,6160.0,84.7097,84.8919,84.7097,84.8828,6160.0
2020-08-13 09:50:00,93.17,93.47,93.14,93.47,4400.0,84.9102,85.1836,84.8828,85.1836,4400.0
2020-08-13 09:55:00,93.48,93.56,93.39,93.53,10093.0,85.1927,85.2656,85.1107,85.2383,10093.0
2020-08-13 10:00:00,93.53,93.56,93.44,93.49,11529.0,85.2383,85.2656,85.1562,85.2018,11529.0
2020-08-13 10:05:00,93.51,93.6,93.44,93.56,9610.0,85.22,85.302,85.1562,85.2656,9610.0
2020-08-13 10:10:00,93.54,93.65,93.53,93.61,7992.0,85.2474,85.3476,85.2383,85.3112,7992.0
2020-08-13 10:15:00,93.58,93.72,93.57,93.67,11688.0,85.2838,85.4114,85.2747,85.3658,11688.0
2020-08-13 10:20:00,93.71,93.71,93.36,93.41,9778.0,85.4023,85.4023,85.0833,85.1289,9778.0
2020-08-13 10:25:00,93.44,93.46,93.37,93.45,10998.0,85.1562,85.1745,85.0924,85.1653,10998.0
2020-08-13 10:30:00,93.42,93.46,93.4,93.44,5078.0,85.138,85.1745,85.1198,85.1562,5078.0
2020-08-13 10:35:00,93.47,93.52,93.41,93.41,6572.0,85.1836,85.2291,85.1289,85.1289,6572.0
2020-08-13 10:40:00,93.41,93.42,93.24,93.25,6818.0,85.1289,85.138,84.974,84.9831,6818.0
2020-08-13 10:45:00,93.27,93.28,93.18,93.2,11498.0,85.0013,85.0104,84.9193,84.9375,11498.0
2020-08-13 10:50:00,93.18,93.24,93.11,93.13,5244.0,84.9193,84.974,84.8555,84.8737,5244.0
2020-08-13 10:55:00,93.15,93.18,93.06,93.09,5000.0,84.8919,84.9193,84.8099,84.8373,5000.0
2020-08-13 11:00:00,93.09,93.26,93.05,93.18,6790.0,84.8373,84.9922,84.8008,84.9193,6790.0
2020-08-13 11:05:00,93.18,93.18,93.06,93.08,4316.0,84.9193,84.9193,84.8099,84.8281,4316.0
2020-08-13 11:10:00,93.06,93.23,93.06,93.23,1900.0,84.8099,84.9648,84.8099,84.9648,1900.0
2020-08-13 11:15:00,93.23,93.27,93.17,93.18,3462.0,84.9648,85.0013,84.9102,84.9193,3462.0
2020-08-13 11:20:00,93.15,93.15,92.88,92.88,15047.0,84.8919,84.8919,84.6459,84.6459,15047.0
2020-08-13 11:25:00,92.87,92.98,92.79,92.95,69231.0,84.6368,84.737,84.5639,84.7097,69231.0
2020-08-13 11:30:00,92.92,92.95,92.84,92.84,3457.0,84.6823,84.7097,84.6094,84.6094,3457.0
2020-08-13 11:35:00,92.87,92.91,92.81,92.81,5206.0,84.6368,84.6732,84.5821,84.5821,5206.0
2020-08-13 11:40:00,92.8,92.89,92.74,92.74,11049.0,84.573,84.655,84.5183,84.5183,11049.0
2020-08-13 11:45:00,92.77,92.78,92.67,92.73,7183.0,84.5456,84.5547,84.4545,84.5092,7183.0
2020-08-13 11:50:00,92.75,92.78,92.73,92.76,7325.0,84.5274,84.5547,84.5092,84.5365,7325.0
2020-08-13 11:55:00,92.77,92.85,92.75,92.84,7943.0,84.5456,84.6185,84.5274,84.6094,7943.0
2020-08-13 12:00:00,92.84,93.08,92.84,93.05,4567.0,84.6094,84.8281,84.6094,84.8008,4567.0
2020-08-13 12:05:00,93.07,93.08,93.03,93.06,4320.0,84.819,84.8281,84.7826,84.8099,4320.0
2020-08-13 12:10:00,93.05,93.16,93.05,93.14,5385.0,84.8008,84.9011,84.8008,84.8828,5385.0
2020-08-13 12:15:00,93.16,93.2,93.12,93.19,9431.0,84.9011,84.9375,84.8646,84.9284,9431.0
2020-08-13 12:20:00,93.18,93.26,93.18,93.26,4248.0,84.9193,84.9922,84.9193,84.9922,4248.0
2020-08-13 12:25:00,93.28,93.32,93.25,93.25,4081.0,85.0104,85.0469,84.9831,84.9831,4081.0
2020-08-13 12:30:00,93.28,93.31,93.27,93.28,2415.0,85.0104,85.0378,85.0013,85.0104,2415.0
2020-08-13 12:35:00,93.27,93.32,93.23,93.24,10617.0,85.0013,85.0469,84.9648,84.974,10617.0
2020-08-13 12:40:00,93.21,93.27,93.09,93.26,4432.0,84.9466,85.0013,84.8373,84.9922,4432.0
2020-08-13 12:45:00,93.27,93.27,93.17,93.2,8215.0,85.0013,85.0013,84.9102,84.9375,8215.0
2020-08-13 12:50:00,93.19,93.26,93.17,93.2,6580.0,84.9284,84.9922,84.9102,84.9375,6580.0
2020-08-13 12:55:00,93.2,93.24,93.18,93.2,7547.0,84.9375,84.974,84.9193,84.9375,7547.0
2020-08-13 13:00:00,93.22,93.3,93.21,93.28,2105.0,84.9557,85.0286,84.9466,85.0104,2105.0
2020-08-13 13:05:00,93.26,93.26,93.19,93.19,2690.0,84.9922,84.9922,84.9284,84.9284,2690.0
2020-08-13 13:10:00,93.2,93.23,93.12,93.13,3848.0,84.9375,84.9648,84.8646,84.8737,3848.0
2020-08-13 13:15:00,93.12,93.18,93.12,93.16,4446.0,84.8646,84.9193,84.8646,84.9011,4446.0
2020-08-13 13:20:00,93.16,93.16,93.04,93.1,17519.0,84.9011,84.9011,84.7917,84.8464,17519.0
2020-08-13 13:25:00,93.1,93.13,93.08,93.08,7946.0,84.8464,84.8737,84.8281,84.8281,7946.0
2020-08-13 13:30:00,93.08,93.09,92.85,92.99,15492.0,84.8281,84.8373,84.6185,84.7461,15492.0
2020-08-13 13:35:00,93.03,93.06,92.99,93.06,4143.0,84.7826,84.8099,84.7461,84.8099,4143.0
2020-08-13 13:40:00,93.05,93.05,92.99,92.99,2337.0,84.8008,84.8008,84.7461,84.7461,2337.0
2020-08-13 13:45:00,92.99,93.13,92.99,93.11,4001.0,84.7461,84.8737,84.7461,84.8555,4001.0
2020-08-13 13:50:00,93.1,93.1,93.04,93.06,2885.0,84.8464,84.8464,84.7917,84.8099,2885.0
2020-08-13 13:55:00,93.08,93.13,93.05,93.08,3808.0,84.8281,84.8737,84.8008,84.8281,3808.0
2020-08-13 14:00:00,93.09,93.1,93.04,93.04,5746.0,84.8373,84.8464,84.7917,84.7917,5746.0
2020-08-13 14:05:00,93.05,93.08,92.99,93.04,9984.0,84.8008,84.8281,84.7461,84.7917,9984.0
2020-08-13 14:10:00,93.03,93.05,92.93,92.95,5000.0,84.7826,84.8008,84.6914,84.7097,5000.0
2020-08-13 14:15:00,92.96,93.0,92.88,92.91,4908.0,84.7188,84.7552,84.6459,84.6732,4908.0
2020-08-13 14:20:00,92.88,92.9,92.76,92.81,4639.0,84.6459,84.6641,84.5365,84.5821,4639.0
2020-08-13 14:25:00,92.83,93.03,92.83,93.0,10189.0,84.6003,84.7826,84.6003,84.7552,10189.0
2020-08-13 14:30:00,93.0,93.04,92.92,92.92,10537.0,84.7552,84.7917,84.6823,84.6823,10537.0
2020-08-13 14:35:00,92.92,92.92,92.75,92.8,6899.0,84.6823,84.6823,84.5274,84.573,6899.0
2020-08-13 14:40:00,92.83,92.9,92.79,92.84,2361.0,84.6003,84.6641,84.5639,84.6094,2361.0
2020-08-13 14:45:00,92.87,92.99,92.79,92.79,3022.0,84.6368,84.7461,84.5639,84.5639,3022.0
2020-08-13 14:50:00,92.76,92.77,92.6,92.7,6044.0,84.5365,84.5456,84.3907,84.4818,6044.0
2020-08-13 14:55:00,92.63,92.75,92.61,92.68,3291.0,84.418,84.5274,84.3998,84.4636,3291.0
2020-08-13 15:00:00,92.73,92.81,92.69,92.8,4112.0,84.5092,84.5821,84.4727,84.573,4112.0
2020-08-13 15:05:00,92.78,92.9,92.74,92.79,5350.0,84.5547,84.6641,84.5183,84.5639,5350.0
2020-08-13 15:10:00,92.79,92.83,92.73,92.79,7028.0,84.5639,84.6003,84.5092,84.5639,7028.0
2020-08-13 15:15:00,92.78,92.9,92.78,92.89,5021.0,84.5547,84.6641,84.5547,84.655,5021.0
2020-08-13 15:20:00,92.9,92.98,92.89,92.98,6219.0,84.6641,84.737,84.655,84.737,6219.0
2020-08-13 15:25:00,92.99,92.99,92.87,92.88,6888.0,84.7461,84.7461,84.6368,84.6459,6888.0
2020-08-13 15:30:00,92.91,92.92,92.82,92.9,8614.0,84.6732,84.6823,84.5912,84.6641,8614.0
2020-08-13 15:35:00,92.88,92.93,92.88,92.88,6606.0,84.6459,84.6914,84.6459,84.6459,6606.0
2020-08-13 15:40:00,92.86,92.92,92.77,92.84,20557.0,84.6277,84.6823,84.5456,84.6094,20557.0
2020-08-13 15:45:00,92.84,92.84,92.75,92.78,13834.0,84.6094,84.6094,84.5274,84.5547,13834.0
2020-08-13 15:50:00,92.76,92.89,92.75,92.83,20667.0,84.5365,84.655,84.5274,84.6003,20667.0
2020-08-13 15:55:00,92.84,92.85,92.73,92.79,72653.0,84.6094,84.6185,84.5092,84.5639,72653.0
2020-08-14 09:30:00,92.68,92.68,92.02,92.49,16643.0,84.4636,84.4636,83.8621,84.2905,16643.0
2020-08-14 09:35:00,92.52,92.69,92.3,92.33,9970.0,84.3178,84.4727,84.1173,84.1446,9970.0
2020-08-14 09:40:00,92.28,92.42,92.24,92.42,5532.0,84.0991,84.2267,84.0626,84.2267,5532.0
2020-08-14 09:45:00,92.45,92.45,92.13,92.13,6353.0,84.254,84.254,83.9624,83.9624,6353.0
2020-08-14 09:50:00,92.13,92.38,92.02,92.31,4512.0,83.9624,84.1902,83.8621,84.1264,4512.0
2020-08-14 09:55:00,92.3,92.4,92.25,92.4,3901.0,84.1173,84.2084,84.0717,84.2084,3901.0
2020-08-14 10:00:00,92.48,92.62,92.47,92.55,6384.0,84.2813,84.4089,84.2722,84.3451,6384.0
2020-08-14 10:05:00,92.56,92.67,92.56,92.59,9234.0,84.3542,84.4545,84.3542,84.3816,9234.0
2020-08-14 10:10:00,92.64,92.76,92.58,92.7,8157.0,84.4272,84.5365,84.3725,84.4818,8157.0
2020-08-14 10:15:00,92.73,92.84,92.69,92.71,5067.0,84.5092,84.6094,84.4727,84.4909,5067.0
2020-08-14 10:20:00,92.73,92.86,92.63,92.84,6682.0,84.5092,84.6277,84.418,84.6094,6682.0
2020-08-14 10:25:00,92.88,92.94,92.72,92.74,5216.0,84.6459,84.7006,84.5001,84.5183,5216.0
2020-08-14 10:30:00,92.75,92.81,92.71,92.81,4525.0,84.5274,84.5821,84.4909,84.5821,4525.0
2020-08-14 10:35:00,92.83,92.91,92.71,92.88,3751.0,84.6003,84.6732,84.4909,84.6459,3751.0
2020-08-14 10:40:00,92.9,92.92,92.7,92.71,3197.0,84.6641,84.6823,84.4818,84.4909,3197.0
2020-08-14 10:45:00,92.69,92.84,92.69,92.81,3526.0,84.4727,84.6094,84.4727,84.5821,3526.0
2020-08-14 10:50:00,92.84,92.84,92.72,92.84,4397.0,84.6094,84.6094,84.5001,84.6094,4397.0
2020-08-14 10:55:00,92.77,92.84,92.75,92.75,2084.0,84.5456,84.6094,84.5274,84.5274,2084.0
2020-08-14 11:00:00,92.78,92.81,92.74,92.75,3318.0,84.5547,84.5821,84.5183,84.5274,3318.0
2020-08-14 11:05:00,92.78,92.81,92.74,92.81,2715.0,84.5547,84.5821,84.5183,84.5821,2715.0
2020-08-14 11:10:00,92.82,92.89,92.8,92.85,3252.0,84.5912,84.655,84.573,84.6185,3252.0
2020-08-14 11:15:00,92.86,92.94,92.86,92.94,2300.0,84.6277,84.7006,84.6277,84.7006,2300.0
2020-08-14 11:20:00,92.91,93.0,92.9,92.98,3407.0,84.6732,84.7552,84.6641,84.737,3407.0
2020-08-14 11:25:00,92.97,93.04,92.95,93.0,3206.0,84.7279,84.7917,84.7097,84.7552,3206.0
2020-08-14 11:30:00,93.02,93.16,93.02,93.09,8908.0,84.7735,84.9011,84.7735,84.8373,8908.0
2020-08-14 11:35:00,93.08,93.08,92.98,93.0,2590.0,84.8281,84.8281,84.737,84.7552,2590.0
2020-08-14 11:40:00,93.0,93.0,92.92,92.98,6077.0,84.7552,84.7552,84.6823,84.737,6077.0
2020-08-14 11:45:00,92.98,93.02,92.95,92.96,5812.0,84.737,84.7735,84.7097,84.7188,5812.0
2020-08-14 11:50:00,92.96,93.02,92.92,92.97,8270.0,84.7188,84.7735,84.6823,84.7279,8270.0
2020-08-14 11:55:00,92.99,93.02,92.92,92.97,5900.0,84.7461,84.7735,84.6823,84.7279,5900.0
2020-08-14 12:00:00,92.96,92.96,92.9,92.91,2606.0,84.7188,84.7188,84.6641,84.6732,2606.0
2020-08-14 12:05:00,92.94,92.96,92.88,92.88,3952.0,84.7006,84.7188,84.6459,84.6459,3952.0
2020-08-14 12:10:00,92.89,92.89,92.76,92.76,5234.0,84.655,84.655,84.5365,84.5365,5234.0
2020-08-14 12:15:00,92.74,92.74,92.6,92.61,8213.0,84.5183,84.5183,84.3907,84.3998,8213.0
2020-08-14 12:20:00,92.62,92.72,92.55,92.59,11025.0,84.4089,84.5001,84.3451,84.3816,11025.0
2020-08-14 12:25:00,92.63,92.76,92.63,92.76,2601.0,84.418,84.5365,84.418,84.5365,2601.0
2020-08-14 12:30:00,92.73,92.81,92.67,92.73,5219.0,84.5092,84.5821,84.4545,84.5092,5219.0
2020-08-14 12:35:00,92.76,92.78,92.74,92.76,1404.0,84.5365,84.5547,84.5183,84.5365,1404.0
2020-08-14 12:40:00,92.74,92.74,92.66,92.66,2208.0,84.5183,84.5183,84.4454,84.4454,2208.0
2020-08-14 12:45:00,92.65,92.65,92.58,92.64,2470.0,84.4363,84.4363,84.3725,84.4272,2470.0
2020-08-14 12:50:00,92.65,92.65,92.61,92.62,2385.0,84.4363,84.4363,84.3998,84.4089,2385.0
2020-08-14 12:55:00,92.63,92.66,92.57,92.58,3277.0,84.418,84.4454,84.3634,84.3725,3277.0
2020-08-14 13:00:00,92.6,92.6,92.56,92.56,2500.0,84.3907,84.3907,84.3542,84.3542,2500.0
2020-08-14 13:05:00,92.54,92.54,92.51,92.51,712.0,84.336,84.336,84.3087,84.3087,712.0
2020-08-14 13:10:00,92.52,92.64,92.51,92.62,2288.0,84.3178,84.4272,84.3087,84.4089,2288.0
2020-08-14 13:15:00,92.66,92.69,92.57,92.57,2537.0,84.4454,84.4727,84.3634,84.3634,2537.0
2020-08-14 13:20:00,92.55,92.58,92.51,92.58,3596.0,84.3451,84.3725,84.3087,84.3725,3596.0
2020-08-14 13:25:00,92.56,92.65,92.54,92.58,2431.0,84.3542,84.4363,84.336,84.3725,2431.0
2020-08-14 13:30:00,92.56,92.69,92.56,92.61,3464.0,84.3542,84.4727,84.3542,84.3998,3464.0
2020-08-14 13:35:00,92.63,92.68,92.62,92.62,1724.0,84.418,84.4636,84.4089,84.4089,1724.0
2020-08-14 13:40:00,92.66,92.66,92.52,92.54,6002.0,84.4454,84.4454,84.3178,84.336,6002.0
2020-08-14 13:45:00,92.53,92.67,92.52,92.65,3870.0,84.3269,84.4545,84.3178,84.4363,3870.0
2020-08-14 13:50:00,92.64,92.71,92.61,92.71,3725.0,84.4272,84.4909,84.3998,84.4909,3725.0
2020-08-14 13:55:00,92.7,92.73,92.66,92.66,3700.0,84.4818,84.5092,84.4454,84.4454,3700.0
2020-08-14 14:00:00,92.66,92.68,92.62,92.65,2679.0,84.4454,84.4636,84.4089,84.4363,2679.0
2020-08-14 14:05:00,92.62,92.66,92.62,92.64,2100.0,84.4089,84.4454,84.4089,84.4272,2100.0
2020-08-14 14:10:00,92.65,92.68,92.63,92.66,4630.0,84.4363,84.4636,84.418,84.4454,4630.0
2020-08-14 14:15:00,92.68,92.73,92.63,92.66,4299.0,84.4636,84.5092,84.418,84.4454,4299.0
2020-08-14 14:20:00,92.68,92.68,92.62,92.62,3361.0,84.4636,84.4636,84.4089,84.4089,3361.0
2020-08-14 14:25:00,92.61,92.62,92.51,92.52,5591.0,84.3998,84.4089,84.3087,84.3178,5591.0
2020-08-14 14:30:00,92.57,92.73,92.56,92.71,5136.0,84.3634,84.5092,84.3542,84.4909,5136.0
2020-08-14 14:35:00,92.71,92.73,92.65,92.66,4968.0,84.4909,84.5092,84.4363,84.4454,4968.0
2020-08-14 14:40:00,92.66,92.7,92.63,92.63,4487.0,84.4454,84.4818,84.418,84.418,4487.0
2020-08-14 14:45:00,92.63,92.63,92.56,92.59,3407.0,84.418,84.418,84.3542,84.3816,3407.0
2020-08-14 14:50:00,92.6,92.61,92.55,92.55,2730.0,84.3907,84.3998,84.3451,84.3451,2730.0
2020-08-14 14:55:00,92.56,92.57,92.5,92.55,3606.0,84.3542,84.3634,84.2996,84.3451,3606.0
2020-08-14 15:00:00,92.53,92.56,92.48,92.53,3995.0,84.3269,84.3542,84.2813,84.3269,3995.0
2020-08-14 15:05:00,92.52,92.62,92.49,92.49,6146.0,84.3178,84.4089,84.2905,84.2905,6146.0
2020-08-14 15:10:00,92.47,92.5,92.44,92.45,3858.0,84.2722,84.2996,84.2449,84.254,3858.0
2020-08-14 15:15:00,92.44,92.47,92.41,92.43,4330.0,84.2449,84.2722,84.2175,84.2358,4330.0
2020-08-14 15:20:00,92.45,92.47,92.4,92.4,5114.0,84.254,84.2722,84.2084,84.2084,5114.0
2020-08-14 15:25:00,92.4,92.5,92.37,92.48,7336.0,84.2084,84.2996,84.1811,84.2813,7336.0
2020-08-14 15:30:00,92.47,92.48,92.42,92.48,8385.0,84.2722,84.2813,84.2267,84.2813,8385.0
2020-08-14 15:35:00,92.49,92.49,92.38,92.4,12501.0,84.2905,84.2905,84.1902,84.2084,12501.0
2020-08-14 15:40:00,92.38,92.42,92.3,92.39,9802.0,84.1902,84.2267,84.1173,84.1993,9802.0
2020-08-14 15:45:00,92.39,92.42,92.24,92.24,11410.0,84.1993,84.2267,84.0626,84.0626,11410.0
2020-08-14 15:50:00,92.23,92.49,92.2,92.48,17845.0,84.0535,84.2905,84.0262,84.2813,17845.0
2020-08-14 15:55:00,92.47,92.67,92.46,92.67,68754.0,84.2722,84.4545,84.2631,84.4545,68754.0
2020-08-17 09:30:00,92.85,93.13,92.55,93.01,26808.0,84.6185,84.8737,84.3451,84.7644,26808.0
2020-08-17 09:35:00,92.98,93.22,92.97,93.19,6580.0,84.737,84.9557,84.7279,84.9284,6580.0
2020-08-17 09:40:00,93.27,93.52,93.21,93.39,15157.0,85.0013,85.2291,84.9466,85.1107,15157.0
2020-08-17 09:45:00,93.28,93.32,93.13,93.29,12017.0,85.0104,85.0469,84.8737,85.0195,12017.0
2020-08-17 09:50:00,93.27,93.28,93.1,93.1,6163.0,85.0013,85.0104,84.8464,84.8464,6163.0
2020-08-17 09:55:00,93.08,93.21,93.01,93.17,3018.0,84.8281,84.9466,84.7644,84.9102,3018.0
2020-08-17 10:00:00,93.18,93.18,92.85,92.95,6668.0,84.9193,84.9193,84.6185,84.7097,6668.0
2020-08-17 10:05:00,93.03,93.06,92.93,92.96,4492.0,84.7826,84.8099,84.6914,84.7188,4492.0
2020-08-17 10:10:00,92.96,93.2,92.96,93.13,6136.0,84.7188,84.9375,84.7188,84.8737,6136.0
2020-08-17 10:15:00,93.11,93.23,93.03,93.03,3477.0,84.8555,84.9648,84.7826,84.7826,3477.0
2020-08-17 10:20:00,93.04,93.31,93.04,93.26,3401.0,84.7917,85.0378,84.7917,84.9922,3401.0
2020-08-17 10:25:00,93.31,93.46,93.29,93.42,8249.0,85.0378,85.1745,85.0195,85.138,8249.0
2020-08-17 10:30:00,93.42,93.57,93.39,93.55,9593.0,85.138,85.2747,85.1107,85.2565,9593.0
2020-08-17 10:35:00,93.56,93.59,93.52,93.53,9235.0,85.2656,85.2929,85.2291,85.2383,9235.0
2020-08-17 10:40:00,93.53,93.62,93.49,93.52,4408.0,85.2383,85.3203,85.2018,85.2291,4408.0
2020-08-17 10:45:00,93.6,93.6,93.52,93.54,4046.0,85.302,85.302,85.2291,85.2474,4046.0
2020-08-17 10:50:00,93.53,93.69,93.5,93.69,3155.0,85.2383,85.3841,85.2109,85.3841,3155.0
2020-08-17 10:55:00,93.71,93.75,93.59,93.62,13956.0,85.4023,85.4387,85.2929,85.3203,13956.0
2020-08-17 11:00:00,93.6,93.6,93.36,93.38,4442.0,85.302,85.302,85.0833,85.1016,4442.0
2020-08-17 11:05:00,93.4,93.46,93.38,93.39,5552.0,85.1198,85.1745,85.1016,85.1107,5552.0
2020-08-17 11:10:00,93.41,93.59,93.41,93.57,3072.0,85.1289,85.2929,85.1289,85.2747,3072.0
2020-08-17 11:15:00,93.6,93.81,93.59,93.8,8954.0,85.302,85.4934,85.2929,85.4843,8954.0
2020-08-17 11:20:00,93.81,93.94,93.81,93.94,4563.0,85.4934,85.6119,85.4934,85.6119,4563.0
2020-08-17 11:25:00,93.92,94.08,93.91,93.98,21706.0,85.5937,85.7395,85.5846,85.6484,21706.0
2020-08-17 11:30:00,93.99,94.03,93.95,94.01,5016.0,85.6575,85.6939,85.621,85.6757,5016.0
2020-08-17 11:35:00,94.02,94.1,93.98,94.07,2571.0,85.6848,85.7577,85.6484,85.7304,2571.0
2020-08-17 11:40:00,94.07,94.09,94.01,94.04,4068.0,85.7304,85.7486,85.6757,85.703,4068.0
2020-08-17 11:45:00,93.94,93.97,93.91,93.91,2313.0,85.6119,85.6392,85.5846,85.5846,2313.0
2020-08-17 11:50:00,93.89,93.91,93.74,93.81,3937.0,85.5663,85.5846,85.4296,85.4934,3937.0
2020-08-17 11:55:00,93.81,93.82,93.77,93.78,2698.0,85.4934,85.5025,85.457,85.4661,2698.0
2020-08-17 12:00:00,93.79,93.85,93.79,93.8,2800.0,85.4752,85.5299,85.4752,85.4843,2800.0
2020-08-17 12:05:00,93.8,93.81,93.7,93.73,2376.0,85.4843,85.4934,85.3932,85.4205,2376.0
2020-08-17 12:10:00,93.67,93.72,93.65,93.68,2222.0,85.3658,85.4114,85.3476,85.375,2222.0
2020-08-17 12:15:00,93.73,93.84,93.72,93.81,3375.0,85.4205,85.5208,85.4114,85.4934,3375.0
2020-08-17 12:20:00,93.8,93.96,93.75,93.77,6022.0,85.4843,85.6301,85.4387,85.457,6022.0
2020-08-17 12:25:00,93.79,93.8,93.77,93.77,2189.0,85.4752,85.4843,85.457,85.457,2189.0
2020-08-17 12:30:00,93.79,93.87,93.79,93.82,1994.0,85.4752,85.5481,85.4752,85.5025,1994.0
2020-08-17 12:35:00,93.83,93.83,93.77,93.77,1800.0,85.5117,85.5117,85.457,85.457,1800.0
2020-08-17 12:40:00,93.8,93.82,93.77,93.79,3793.0,85.4843,85.5025,85.457,85.4752,3793.0
2020-08-17 12:45:00,93.79,93.82,93.78,93.8,2310.0,85.4752,85.5025,85.4661,85.4843,2310.0
2020-08-17 12:50:00,93.79,93.88,93.75,93.78,8796.0,85.4752,85.5572,85.4387,85.4661,8796.0
2020-08-17 12:55:00,93.77,93.87,93.77,93.87,8435.0,85.457,85.5481,85.457,85.5481,8435.0
2020-08-17 13:00:00,93.87,93.87,93.75,93.76,3049.0,85.5481,85.5481,85.4387,85.4479,3049.0
2020-08-17 13:05:00,93.74,93.74,93.69,93.72,4938.0,85.4296,85.4296,85.3841,85.4114,4938.0
2020-08-17 13:10:00,93.75,93.75,93.68,93.68,3714.0,85.4387,85.4387,85.375,85.375,3714.0
2020-08-17 13:15:00,93.69,93.73,93.67,93.73,2700.0,85.3841,85.4205,85.3658,85.4205,2700.0
2020-08-17 13:20:00,93.73,93.77,93.69,93.71,4388.0,85.4205,85.457,85.3841,85.4023,4388.0
2020-08-17 13:25:00,93.72,93.74,93.67,93.67,2632.0,85.4114,85.4296,85.3658,85.3658,2632.0
2020-08-17 13:30:00,93.67,93.67,93.53,93.53,3508.0,85.3658,85.3658,85.2383,85.2383,3508.0
2020-08-17 13:35:00,93.56,93.59,93.49,93.51,2000.0,85.2656,85.2929,85.2018,85.22,2000.0
2020-08-17 13:40:00,93.48,93.52,93.43,93.44,3502.0,85.1927,85.2291,85.1471,85.1562,3502.0
2020-08-17 13:45:00,93.45,93.47,93.44,93.47,2204.0,85.1653,85.1836,85.1562,85.1836,2204.0
2020-08-17 13:50:00,93.48,93.49,93.42,93.42,2644.0,85.1927,85.2018,85.138,85.138,2644.0
2020-08-17 13:55:00,93.41,93.41,93.38,93.39,2270.0,85.1289,85.1289,85.1016,85.1107,2270.0
2020-08-17 14:00:00,93.39,93.4,93.28,93.29,4369.0,85.1107,85.1198,85.0104,85.0195,4369.0
2020-08-17 14:05:00,93.3,93.31,93.23,93.23,3642.0,85.0286,85.0378,84.9648,84.9648,3642.0
2020-08-17 14:10:00,93.23,93.25,93.17,93.2,4353.0,84.9648,84.9831,84.9102,84.9375,4353.0
2020-08-17 14:15:00,93.2,93.26,93.2,93.26,4576.0,84.9375,84.9922,84.9375,84.9922,4576.0
2020-08-17 14:20:00,93.27,93.29,93.24,93.25,4197.0,85.0013,85.0195,84.974,84.9831,4197.0
2020-08-17 14:25:00,93.25,93.25,93.19,93.22,8659.0,84.9831,84.9831,84.9284,84.9557,8659.0
2020-08-17 14:30:00,93.21,93.23,93.18,93.22,6933.0,84.9466,84.9648,84.9193,84.9557,6933.0
2020-08-17 14:35:00,93.22,93.24,93.08,93.08,8889.0,84.9557,84.974,84.8281,84.8281,8889.0
2020-08-17 14:40:00,93.1,93.23,93.08,93.2,15206.0,84.8464,84.9648,84.8281,84.9375,15206.0
2020-08-17 14:45:00,93.18,93.24,93.17,93.19,4316.0,84.9193,84.974,84.9102,84.9284,4316.0
2020-08-17 14:50:00,93.19,93.23,93.1,93.1,4491.0,84.9284,84.9648,84.8464,84.8464,4491.0
2020-08-17 14:55:00,93.12,93.24,93.12,93.21,18333.0,84.8646,84.974,84.8646,84.9466,18333.0
2020-08-17 15:00:00,93.18,93.26,93.11,93.18,7432.0,84.9193,84.9922,84.8555,84.9193,7432.0
2020-08-17 15:05:00,93.17,93.2,93.12,93.19,2950.0,84.9102,84.9375,84.8646,84.9284,2950.0
2020-08-17 15:10:00,93.16,93.21,93.15,93.2,7305.0,84.9011,84.9466,84.8919,84.9375,7305.0
2020-08-17 15:15:00,93.2,93.33,93.14,93.3,25789.0,84.9375,85.056,84.8828,85.0286,25789.0
2020-08-17 15:20:00,93.29,93.29,93.22,93.22,3204.0,85.0195,85.0195,84.9557,84.9557,3204.0
2020-08-17 15:25:00,93.22,93.35,93.21,93.32,8043.0,84.9557,85.0742,84.9466,85.0469,8043.0
2020-08-17 15:30:00,93.34,93.5,93.34,93.47,15652.0,85.0651,85.2109,85.0651,85.1836,15652.0
2020-08-17 15:35:00,93.44,93.56,93.44,93.55,12973.0,85.1562,85.2656,85.1562,85.2565,12973.0
2020-08-17 15:40:00,93.55,93.63,93.5,93.63,12103.0,85.2565,85.3294,85.2109,85.3294,12103.0
2020-08-17 15:45:00,93.61,93.73,93.59,93.71,19147.0,85.3112,85.4205,85.2929,85.4023,19147.0
2020-08-17 15:50:00,93.72,93.78,93.56,93.6,26124.0,85.4114,85.4661,85.2656,85.302,26124.0
2020-08-17 15:55:00,93.61,93.72,93.55,93.61,76756.0,85.3112,85.4114,85.2565,85.3112,76756.0
2020-08-18 09:30:00,94.36,94.36,94.21,94.21,600.0,85.9947,85.9947,85.858,85.858,600.0
2020-08-18 09:35:00,94.01,94.1,93.74,93.88,23778.0,85.6757,85.7577,85.4296,85.5572,23778.0
2020-08-18 09:40:00,93.82,94.14,93.77,94.08,10625.0,85.5025,85.7942,85.457,85.7395,10625.0
2020-08-18 09:45:00,94.11,94.17,94.02,94.11,13975.0,85.7668,85.8215,85.6848,85.7668,13975.0
2020-08-18 09:50:00,94.14,94.15,94.01,94.13,23639.0,85.7942,85.8033,85.6757,85.7851,23639.0
2020-08-18 09:55:00,94.11,94.47,94.11,94.23,32829.0,85.7668,86.0949,85.7668,85.8762,32829.0
2020-08-18 10:00:00,94.31,94.31,94.1,94.2,20117.0,85.9491,85.9491,85.7577,85.8489,20117.0
2020-08-18 10:05:00,94.2,94.23,94.05,94.13,22262.0,85.8489,85.8762,85.7122,85.7851,22262.0
2020-08-18 10:10:00,94.12,94.13,93.94,93.95,14238.0,85.7759,85.7851,85.6119,85.621,14238.0
2020-08-18 10:15:00,93.97,93.97,93.85,93.95,9035.0,85.6392,85.6392,85.5299,85.621,9035.0
2020-08-18 10:20:00,93.9,94.01,93.88,93.92,10676.0,85.5755,85.6757,85.5572,85.5937,10676.0
2020-08-18 10:25:00,93.85,93.97,93.77,93.84,14093.0,85.5299,85.6392,85.457,85.5208,14093.0
2020-08-18 10:30:00,93.81,93.95,93.78,93.9,11245.0,85.4934,85.621,85.4661,85.5755,11245.0
2020-08-18 10:35:00,93.9,93.94,93.74,93.87,7960.0,85.5755,85.6119,85.4296,85.5481,7960.0
2020-08-18 10:40:00,93.87,93.87,93.73,93.77,5434.0,85.5481,85.5481,85.4205,85.457,5434.0
2020-08-18 10:45:00,93.76,93.8,93.6,93.8,6752.0,85.4479,85.4843,85.302,85.4843,6752.0
2020-08-18 10:50:00,93.81,93.96,93.76,93.77,16874.0,85.4934,85.6301,85.4479,85.457,16874.0
2020-08-18 10:55:00,93.81,94.07,93.81,94.07,5551.0,85.4934,85.7304,85.4934,85.7304,5551.0
2020-08-18 11:00:00,94.04,94.15,94.04,94.15,4230.0,85.703,85.8033,85.703,85.8033,4230.0
2020-08-18 11:05:00,94.13,94.17,94.07,94.1,14964.0,85.7851,85.8215,85.7304,85.7577,14964.0
2020-08-18 11:10:00,94.11,94.15,94.02,94.06,3294.0,85.7668,85.8033,85.6848,85.7213,3294.0
2020-08-18 11:15:00,94.07,94.18,94.04,94.17,2721.0,85.7304,85.8306,85.703,85.8215,2721.0
2020-08-18 11:20:00,94.19,94.26,94.15,94.26,4644.0,85.8397,85.9035,85.8033,85.9035,4644.0
2020-08-18 11:25:00,94.25,94.32,94.22,94.3,5498.0,85.8944,85.9582,85.8671,85.94,5498.0
2020-08-18 11:30:00,94.3,94.38,94.27,94.38,3646.0,85.94,86.0129,85.9127,86.0129,3646.0
2020-08-18 11:35:00,94.39,94.39,94.28,94.3,5272.0,86.022,86.022,85.9218,85.94,5272.0
2020-08-18 11:40:00,94.28,94.31,94.12,94.14,6074.0,85.9218,85.9491,85.7759,85.7942,6074.0
2020-08-18 11:45:00,94.15,94.2,94.11,94.14,5205.0,85.8033,85.8489,85.7668,85.7942,5205.0
2020-08-18 11:50:00,94.14,94.23,94.04,94.19,8210.0,85.7942,85.8762,85.703,85.8397,8210.0
2020-08-18 11:55:00,94.18,94.39,94.17,94.32,24021.0,85.8306,86.022,85.8215,85.9582,24021.0
2020-08-18 12:00:00,94.34,94.5,94.29,94.45,16850.0,85.9764,86.1223,85.9309,86.0767,16850.0
2020-08-18 12:05:00,94.45,94.47,94.25,94.25,8592.0,86.0767,86.0949,85.8944,85.8944,8592.0
2020-08-18 12:10:00,94.26,94.26,94.16,94.19,11618.0,85.9035,85.9035,85.8124,85.8397,11618.0
2020-08-18 12:15:00,94.16,94.16,94.09,94.1,4027.0,85.8124,85.8124,85.7486,85.7577,4027.0
2020-08-18 12:20:00,94.06,94.12,94.02,94.09,8205.0,85.7213,85.7759,85.6848,85.7486,8205.0
2020-08-18 12:25:00,94.1,94.17,94.1,94.17,2175.0,85.7577,85.8215,85.7577,85.8215,2175.0
2020-08-18 12:30:00,94.15,94.25,94.12,94.24,18212.0,85.8033,85.8944,85.7759,85.8853,18212.0
2020-08-18 12:35:00,94.26,94.29,94.16,94.29,4421.0,85.9035,85.9309,85.8124,85.9309,4421.0
2020-08-18 12:40:00,94.27,94.33,94.27,94.33,10597.0,85.9127,85.9673,85.9127,85.9673,10597.0
2020-08-18 12:45:00,94.32,94.32,94.22,94.27,4222.0,85.9582,85.9582,85.8671,85.9127,4222.0
2020-08-18 12:50:00,94.29,94.37,94.28,94.36,3117.0,85.9309,86.0038,85.9218,85.9947,3117.0
2020-08-18 12:55:00,94.37,94.48,94.37,94.45,3914.0,86.0038,86.104,86.0038,86.0767,3914.0
2020-08-18 13:00:00,94.47,94.51,94.44,94.46,4152.0,86.0949,86.1314,86.0676,86.0858,4152.0
2020-08-18 13:05:00,94.46,94.57,94.41,94.55,4858.0,86.0858,86.1861,86.0402,86.1678,4858.0
2020-08-18 13:10:00,94.56,94.61,94.55,94.58,5778.0,86.1769,86.2225,86.1678,86.1952,5778.0
2020-08-18 13:15:00,94.58,94.6,94.55,94.57,6463.0,86.1952,86.2134,86.1678,86.1861,6463.0
2020-08-18 13:20:00,94.57,94.67,94.57,94.67,7713.0,86.1861,86.2772,86.1861,86.2772,7713.0
2020-08-18 13:25:00,94.68,94.69,94.55,94.56,6917.0,86.2863,86.2954,86.1678,86.1769,6917.0
2020-08-18 13:30:00,94.55,94.56,94.44,94.5,4646.0,86.1678,86.1769,86.0676,86.1223,4646.0
2020-08-18 13:35:00,94.52,94.55,94.41,94.52,6642.0,86.1405,86.1678,86.0402,86.1405,6642.0
2020-08-18 13:40:00,94.53,94.62,94.52,94.56,15109.0,86.1496,86.2316,86.1405,86.1769,15109.0
2020-08-18 13:45:00,94.56,94.58,94.52,94.58,6709.0,86.1769,86.1952,86.1405,86.1952,6709.0
2020-08-18 13:50:00,94.58,94.67,94.57,94.67,10287.0,86.1952,86.2772,86.1861,86.2772,10287.0
2020-08-18 13:55:00,94.68,94.72,94.66,94.72,8345.0,86.2863,86.3228,86.2681,86.3228,8345.0
2020-08-18 14:00:00,94.71,94.77,94.69,94.77,13016.0,86.3136,86.3683,86.2954,86.3683,13016.0
2020-08-18 14:05:00,94.77,94.83,94.74,94.81,11091.0,86.3683,86.423,86.341,86.4048,11091.0
2020-08-18 14:10:00,94.81,94.82,94.73,94.77,3928.0,86.4048,86.4139,86.3319,86.3683,3928.0
2020-08-18 14:15:00,94.76,94.78,94.54,94.65,12284.0,86.3592,86.3774,86.1587,86.259,12284.0
2020-08-18 14:20:00,94.67,94.71,94.61,94.68,3001.0,86.2772,86.3136,86.2225,86.2863,3001.0
2020-08-18 14:25:00,94.69,94.74,94.49,94.52,5713.0,86.2954,86.341,86.1131,86.1405,5713.0
2020-08-18 14:30:00,94.52,94.53,94.46,94.46,7417.0,86.1405,86.1496,86.0858,86.0858,7417.0
2020-08-18 14:35:00,94.45,94.56,94.41,94.54,5562.0,86.0767,86.1769,86.0402,86.1587,5562.0
2020-08-18 14:40:00,94.53,94.56,94.49,94.5,6732.0,86.1496,86.1769,86.1131,86.1223,6732.0
2020-08-18 14:45:00,94.51,94.59,94.47,94.47,6782.0,86.1314,86.2043,86.0949,86.0949,6782.0
2020-08-18 14:50:00,94.49,94.5,94.42,94.49,3904.0,86.1131,86.1223,86.0494,86.1131,3904.0
2020-08-18 14:55:00,94.48,94.6,94.48,94.58,12479.0,86.104,86.2134,86.104,86.1952,12479.0
2020-08-18 15:00:00,94.59,94.64,94.55,94.63,11461.0,86.2043,86.2498,86.1678,86.2407,11461.0
2020-08-18 15:05:00,94.63,94.64,94.55,94.58,12906.0,86.2407,86.2498,86.1678,86.1952,12906.0
2020-08-18 15:10:00,94.58,94.66,94.56,94.66,8884.0,86.1952,86.2681,86.1769,86.2681,8884.0
2020-08-18 15:15:00,94.65,94.72,94.47,94.57,11071.0,86.259,86.3228,86.0949,86.1861,11071.0
2020-08-18 15:20:00,94.6,94.64,94.51,94.51,12714.0,86.2134,86.2498,86.1314,86.1314,12714.0
2020-08-18 15:25:00,94.51,94.61,94.43,94.61,12411.0,86.1314,86.2225,86.0585,86.2225,12411.0
2020-08-18 15:30:00,94.6,94.75,94.58,94.74,14292.0,86.2134,86.3501,86.1952,86.341,14292.0
2020-08-18 15:35:00,94.71,94.77,94.65,94.75,20136.0,86.3136,86.3683,86.259,86.3501,20136.0
2020-08-18 15:40:00,94.74,94.78,94.53,94.61,31851.0,86.341,86.3774,86.1496,86.2225,31851.0
2020-08-18 15:45:00,94.6,94.67,94.59,94.64,27078.0,86.2134,86.2772,86.2043,86.2498,27078.0
2020-08-18 15:50:00,94.63,94.78,94.62,94.75,61566.0,86.2407,86.3774,86.2316,86.3501,61566.0
2020-08-18 15:55:00,94.76,94.9,94.73,94.9,136001.0,86.3592,86.4868,86.3319,86.4868,136001.0
2020-08-19 09:30:00,95.14,95.44,94.51,94.71,47863.0,86.7055,86.9789,86.1314,86.3136,47863.0
2020-08-19 09:35:00,94.61,94.73,94.2,94.2,11929.0,86.2225,86.3319,85.8489,85.8489,11929.0
2020-08-19 09:40:00,94.11,94.13,93.68,94.01,7197.0,85.7668,85.7851,85.375,85.6757,7197.0
2020-08-19 09:45:00,93.97,93.97,93.53,93.66,11313.0,85.6392,85.6392,85.2383,85.3567,11313.0
2020-08-19 09:50:00,93.63,93.8,93.59,93.77,10823.0,85.3294,85.4843,85.2929,85.457,10823.0
2020-08-19 09:55:00,93.75,94.0,93.69,93.98,12492.0,85.4387,85.6666,85.3841,85.6484,12492.0
2020-08-19 10:00:00,93.95,94.21,93.87,94.18,8563.0,85.621,85.858,85.5481,85.8306,8563.0
2020-08-19 10:05:00,94.18,94.18,94.04,94.06,8053.0,85.8306,85.8306,85.703,85.7213,8053.0
2020-08-19 10:10:00,94.08,94.09,93.93,94.06,8264.0,85.7395,85.7486,85.6028,85.7213,8264.0
2020-08-19 10:15:00,94.07,94.11,93.96,93.96,6877.0,85.7304,85.7668,85.6301,85.6301,6877.0
2020-08-19 10:20:00,93.96,94.07,93.93,94.07,7941.0,85.6301,85.7304,85.6028,85.7304,7941.0
2020-08-19 10:25:00,94.1,94.13,93.93,93.95,6373.0,85.7577,85.7851,85.6028,85.621,6373.0
2020-08-19 10:30:00,93.95,93.99,93.86,93.91,7150.0,85.621,85.6575,85.539,85.5846,7150.0
2020-08-19 10:35:00,93.92,93.98,93.9,93.98,8941.0,85.5937,85.6484,85.5755,85.6484,8941.0
2020-08-19 10:40:00,93.96,94.03,93.94,94.03,7615.0,85.6301,85.6939,85.6119,85.6939,7615.0
2020-08-19 10:45:00,94.02,94.18,94.01,94.18,8995.0,85.6848,85.8306,85.6757,85.8306,8995.0
2020-08-19 10:50:00,94.21,94.38,94.18,94.32,8641.0,85.858,86.0129,85.8306,85.9582,8641.0
2020-08-19 10:55:00,94.35,94.41,94.27,94.28,6512.0,85.9856,86.0402,85.9127,85.9218,6512.0
2020-08-19 11:00:00,94.27,94.33,94.1,94.14,8969.0,85.9127,85.9673,85.7577,85.7942,8969.0
2020-08-19 11:05:00,94.17,94.17,94.01,94.09,7646.0,85.8215,85.8215,85.6757,85.7486,7646.0
2020-08-19 11:10:00,94.1,94.52,94.09,94.46,28076.0,85.7577,86.1405,85.7486,86.0858,28076.0
2020-08-19 11:15:00,94.49,94.66,94.45,94.52,17466.0,86.1131,86.2681,86.0767,86.1405,17466.0
2020-08-19 11:20:00,94.51,94.51,94.36,94.44,9824.0,86.1314,86.1314,85.9947,86.0676,9824.0
2020-08-19 11:25:00,94.45,94.52,94.43,94.46,5800.0,86.0767,86.1405,86.0585,86.0858,5800.0
2020-08-19 11:30:00,94.47,94.73,94.47,94.69,7347.0,86.0949,86.3319,86.0949,86.2954,7347.0
2020-08-19 11:35:00,94.69,94.75,94.62,94.72,7739.0,86.2954,86.3501,86.2316,86.3228,7739.0
2020-08-19 11:40:00,94.72,94.75,94.63,94.7,8273.0,86.3228,86.3501,86.2407,86.3045,8273.0
2020-08-19 11:45:00,94.73,94.73,94.61,94.62,4259.0,86.3319,86.3319,86.2225,86.2316,4259.0
2020-08-19 11:50:00,94.65,94.73,94.63,94.64,8531.0,86.259,86.3319,86.2407,86.2498,8531.0
2020-08-19 11:55:00,94.64,94.64,94.44,94.49,8239.0,86.2498,86.2498,86.0676,86.1131,8239.0
2020-08-19 12:00:00,94.47,94.48,94.34,94.39,5758.0,86.0949,86.104,85.9764,86.022,5758.0
2020-08-19 12:05:00,94.37,94.37,94.21,94.22,8666.0,86.0038,86.0038,85.858,85.8671,8666.0
2020-08-19 12:10:00,94.25,94.27,94.17,94.21,3474.0,85.8944,85.9127,85.8215,85.858,3474.0
2020-08-19 12:15:00,94.23,94.25,94.15,94.19,3972.0,85.8762,85.8944,85.8033,85.8397,3972.0
2020-08-19 12:20:00,94.2,94.42,94.2,94.42,9615.0,85.8489,86.0494,85.8489,86.0494,9615.0
2020-08-19 12:25:00,94.38,94.5,94.37,94.48,3538.0,86.0129,86.1223,86.0038,86.104,3538.0
2020-08-19 12:30:00,94.49,94.5,94.44,94.44,2027.0,86.1131,86.1223,86.0676,86.0676,2027.0
2020-08-19 12:35:00,94.37,94.4,94.2,94.24,5029.0,86.0038,86.0311,85.8489,85.8853,5029.0
2020-08-19 12:40:00,94.24,94.26,94.18,94.2,7988.0,85.8853,85.9035,85.8306,85.8489,7988.0
2020-08-19 12:45:00,94.2,94.29,94.2,94.25,6021.0,85.8489,85.9309,85.8489,85.8944,6021.0
2020-08-19 12:50:00,94.23,94.26,94.2,94.26,4532.0,85.8762,85.9035,85.8489,85.9035,4532.0
2020-08-19 12:55:00,94.26,94.27,94.23,94.26,2349.0,85.9035,85.9127,85.8762,85.9035,2349.0
2020-08-19 13:00:00,94.25,94.27,94.17,94.21,9974.0,85.8944,85.9127,85.8215,85.858,9974.0
2020-08-19 13:05:00,94.22,94.31,94.22,94.31,5585.0,85.8671,85.9491,85.8671,85.9491,5585.0
2020-08-19 13:10:00,94.32,94.43,94.32,94.43,6137.0,85.9582,86.0585,85.9582,86.0585,6137.0
2020-08-19 13:15:00,94.42,94.42,94.32,94.35,3993.0,86.0494,86.0494,85.9582,85.9856,3993.0
2020-08-19 13:20:00,94.36,94.5,94.36,94.45,3323.0,85.9947,86.1223,85.9947,86.0767,3323.0
2020-08-19 13:25:00,94.44,94.5,94.42,94.47,5877.0,86.0676,86.1223,86.0494,86.0949,5877.0
2020-08-19 13:30:00,94.47,94.48,94.41,94.42,3271.0,86.0949,86.104,86.0402,86.0494,3271.0
2020-08-19 13:35:00,94.42,94.47,94.26,94.26,5786.0,86.0494,86.0949,85.9035,85.9035,5786.0
2020-08-19 13:40:00,94.28,94.41,94.28,94.38,4000.0,85.9218,86.0402,85.9218,86.0129,4000.0
2020-08-19 13:45:00,94.37,94.4,94.34,94.37,3686.0,86.0038,86.0311,85.9764,86.0038,3686.0
2020-08-19 13:50:00,94.35,94.38,94.32,94.34,4419.0,85.9856,86.0129,85.9582,85.9764,4419.0
2020-08-19 13:55:00,94.31,94.43,94.31,94.39,3702.0,85.9491,86.0585,85.9491,86.022,3702.0
2020-08-19 14:00:00,94.38,94.47,94.38,94.47,2504.0,86.0129,86.0949,86.0129,86.0949,2504.0
2020-08-19 14:05:00,94.45,94.46,94.37,94.38,8792.0,86.0767,86.0858,86.0038,86.0129,8792.0
2020-08-19 14:10:00,94.38,94.38,94.17,94.17,7071.0,86.0129,86.0129,85.8215,85.8215,7071.0
2020-08-19 14:15:00,94.17,94.2,94.1,94.12,5189.0,85.8215,85.8489,85.7577,85.7759,5189.0
2020-08-19 14:20:00,94.13,94.34,94.1,94.34,12752.0,85.7851,85.9764,85.7577,85.9764,12752.0
2020-08-19 14:25:00,94.35,94.39,94.17,94.19,12587.0,85.9856,86.022,85.8215,85.8397,12587.0
2020-08-19 14:30:00,94.21,94.31,94.17,94.26,5704.0,85.858,85.9491,85.8215,85.9035,5704.0
2020-08-19 14:35:00,94.26,94.26,94.01,94.07,8032.0,85.9035,85.9035,85.6757,85.7304,8032.0
2020-08-19 14:40:00,94.06,94.08,93.95,94.03,5418.0,85.7213,85.7395,85.621,85.6939,5418.0
2020-08-19 14:45:00,94.04,94.19,94.04,94.14,7275.0,85.703,85.8397,85.703,85.7942,7275.0
2020-08-19 14:50:00,94.15,94.32,94.15,94.22,6501.0,85.8033,85.9582,85.8033,85.8671,6501.0
2020-08-19 14:55:00,94.23,94.32,94.2,94.28,5105.0,85.8762,85.9582,85.8489,85.9218,5105.0
2020-08-19 15:00:00,94.29,94.31,94.14,94.21,8427.0,85.9309,85.9491,85.7942,85.858,8427.0
2020-08-19 15:05:00,94.21,94.25,94.2,94.22,6698.0,85.858,85.8944,85.8489,85.8671,6698.0
2020-08-19 15:10:00,94.22,94.24,94.13,94.13,5121.0,85.8671,85.8853,85.7851,85.7851,5121.0
2020-08-19 15:15:00,94.1,94.21,94.04,94.05,10010.0,85.7577,85.858,85.703,85.7122,10010.0
2020-08-19 15:20:00,94.06,94.1,93.91,93.91,5683.0,85.7213,85.7577,85.5846,85.5846,5683.0
2020-08-19 15:25:00,93.91,94.0,93.85,93.91,9363.0,85.5846,85.6666,85.5299,85.5846,9363.0
2020-08-19 15:30:00,93.91,93.99,93.89,93.91,11481.0,85.5846,85.6575,85.5663,85.5846,11481.0
2020-08-19 15:35:00,93.9,93.92,93.77,93.8,15892.0,85.5755,85.5937,85.457,85.4843,15892.0
2020-08-19 15:40:00,93.8,93.93,93.71,93.88,19280.0,85.4843,85.6028,85.4023,85.5572,19280.0
2020-08-19 15:45:00,93.86,93.86,93.61,93.62,21160.0,85.539,85.539,85.3112,85.3203,21160.0
2020-08-19 15:50:00,93.63,93.8,93.55,93.78,40282.0,85.3294,85.4843,85.2565,85.4661,40282.0
2020-08-19 15:55:00,93.77,93.93,93.72,93.91,93855.0,85.457,85.6028,85.4114,85.5846,93855.0
2020-08-20 09:30:00,93.07,93.45,93.0,93.45,24671.0,84.819,85.1653,84.7552,85.1653,24671.0
2020-08-20 09:35:00,93.53,93.7,93.45,93.5,8389.0,85.2383,85.3932,85.1653,85.2109,8389.0
2020-08-20 09:40:00,93.49,93.71,93.47,93.51,16072.0,85.2018,85.4023,85.1836,85.22,16072.0
2020-08-20 09:45:00,93.51,93.61,93.42,93.5,4048.0,85.22,85.3112,85.138,85.2109,4048.0
2020-08-20 09:50:00,93.5,93.97,93.4,93.9,26660.0,85.2109,85.6392,85.1198,85.5755,26660.0
2020-08-20 09:55:00,93.87,94.26,93.8,94.15,13830.0,85.5481,85.9035,85.4843,85.8033,13830.0
2020-08-20 10:00:00,94.18,94.3,93.94,94.09,18852.0,85.8306,85.94,85.6119,85.7486,18852.0
2020-08-20 10:05:00,94.1,94.17,94.0,94.1,7555.0,85.7577,85.8215,85.6666,85.7577,7555.0
2020-08-20 10:10:00,94.2,94.28,94.07,94.24,5612.0,85.8489,85.9218,85.7304,85.8853,5612.0
2020-08-20 10:15:00,94.22,94.7,94.22,94.59,16724.0,85.8671,86.3045,85.8671,86.2043,16724.0
2020-08-20 10:20:00,94.57,94.68,94.57,94.66,7095.0,86.1861,86.2863,86.1861,86.2681,7095.0
2020-08-20 10:25:00,94.68,94.93,94.67,94.83,17164.0,86.2863,86.5141,86.2772,86.423,17164.0
2020-08-20 10:30:00,94.84,95.05,94.84,94.97,18385.0,86.4321,86.6235,86.4321,86.5506,18385.0
2020-08-20 10:35:00,94.92,95.17,94.92,95.03,15800.0,86.505,86.7329,86.505,86.6053,15800.0
2020-08-20 10:40:00,94.98,95.07,94.84,94.85,17274.0,86.5597,86.6417,86.4321,86.4412,17274.0
2020-08-20 10:45:00,94.86,95.18,94.86,95.18,11625.0,86.4503,86.742,86.4503,86.742,11625.0
2020-08-20 10:50:00,95.18,95.38,95.18,95.34,15982.0,86.742,86.9242,86.742,86.8878,15982.0
2020-08-20 10:55:00,95.39,95.39,95.3,95.35,23775.0,86.9334,86.9334,86.8513,86.8969,23775.0
2020-08-20 11:00:00,95.32,95.32,95.01,95.05,5875.0,86.8696,86.8696,86.587,86.6235,5875.0
2020-08-20 11:05:00,95.1,95.12,94.97,94.97,4213.0,86.6691,86.6873,86.5506,86.5506,4213.0
2020-08-20 11:10:00,94.95,95.05,94.9,95.02,3971.0,86.5324,86.6235,86.4868,86.5962,3971.0
2020-08-20 11:15:00,95.02,95.05,94.73,94.78,6972.0,86.5962,86.6235,86.3319,86.3774,6972.0
2020-08-20 11:20:00,94.78,94.87,94.73,94.85,4805.0,86.3774,86.4595,86.3319,86.4412,4805.0
2020-08-20 11:25:00,94.87,94.89,94.64,94.73,5844.0,86.4595,86.4777,86.2498,86.3319,5844.0
2020-08-20 11:30:00,94.72,94.85,94.72,94.79,9600.0,86.3228,86.4412,86.3228,86.3866,9600.0
2020-08-20 11:35:00,94.79,94.8,94.68,94.77,5286.0,86.3866,86.3957,86.2863,86.3683,5286.0
2020-08-20 11:40:00,94.77,94.81,94.74,94.8,5175.0,86.3683,86.4048,86.341,86.3957,5175.0
2020-08-20 11:45:00,94.8,94.9,94.77,94.9,2565.0,86.3957,86.4868,86.3683,86.4868,2565.0
2020-08-20 11:50:00,94.92,95.01,94.87,94.96,11568.0,86.505,86.587,86.4595,86.5415,11568.0
2020-08-20 11:55:00,94.98,95.05,94.97,94.97,8252.0,86.5597,86.6235,86.5506,86.5506,8252.0
2020-08-20 12:00:00,94.98,95.01,94.97,94.98,2819.0,86.5597,86.587,86.5506,86.5597,2819.0
2020-08-20 12:05:00,94.98,95.09,94.98,95.0,4196.0,86.5597,86.66,86.5597,86.5779,4196.0
2020-08-20 12:10:00,94.96,95.04,94.92,94.97,4984.0,86.5415,86.6144,86.505,86.5506,4984.0
2020-08-20 12:15:00,94.95,94.96,94.84,94.85,4840.0,86.5324,86.5415,86.4321,86.4412,4840.0
2020-08-20 12:20:00,94.84,94.87,94.8,94.84,5300.0,86.4321,86.4595,86.3957,86.4321,5300.0
2020-08-20 12:25:00,94.83,94.99,94.82,94.98,7391.0,86.423,86.5688,86.4139,86.5597,7391.0
2020-08-20 12:30:00,95.01,95.02,94.88,94.9,7036.0,86.587,86.5962,86.4686,86.4868,7036.0
2020-08-20 12:35:00,94.88,94.89,94.8,94.88,5322.0,86.4686,86.4777,86.3957,86.4686,5322.0
2020-08-20 12:40:00,94.89,94.92,94.88,94.9,3111.0,86.4777,86.505,86.4686,86.4868,3111.0
2020-08-20 12:45:00,94.91,94.97,94.91,94.95,3417.0,86.4959,86.5506,86.4959,86.5324,3417.0
2020-08-20 12:50:00,94.96,95.17,94.96,95.01,23889.0,86.5415,86.7329,86.5415,86.587,23889.0
2020-08-20 12:55:00,95.01,95.03,94.94,94.98,4393.0,86.587,86.6053,86.5233,86.5597,4393.0
2020-08-20 13:00:00,94.98,95.11,94.97,95.1,9397.0,86.5597,86.6782,86.5506,86.6691,9397.0
2020-08-20 13:05:00,95.1,95.12,95.03,95.03,29198.0,86.6691,86.6873,86.6053,86.6053,29198.0
2020-08-20 13:10:00,95.02,95.07,94.98,95.07,3072.0,86.5962,86.6417,86.5597,86.6417,3072.0
2020-08-20 13:15:00,95.07,95.07,94.93,94.93,3568.0,86.6417,86.6417,86.5141,86.5141,3568.0
2020-08-20 13:20:00,94.94,95.07,94.92,95.02,5766.0,86.5233,86.6417,86.505,86.5962,5766.0
2020-08-20 13:25:00,95.03,95.03,94.94,94.97,4310.0,86.6053,86.6053,86.5233,86.5506,4310.0
2020-08-20 13:30:00,94.99,95.1,94.99,95.09,3300.0,86.5688,86.6691,86.5688,86.66,3300.0
2020-08-20 13:35:00,95.12,95.23,95.12,95.18,5727.0,86.6873,86.7875,86.6873,86.742,5727.0
2020-08-20 13:40:00,95.19,95.22,95.15,95.17,3002.0,86.7511,86.7784,86.7146,86.7329,3002.0
2020-08-20 13:45:00,95.18,95.21,95.14,95.18,6360.0,86.742,86.7693,86.7055,86.742,6360.0
2020-08-20 13:50:00,95.22,95.32,95.17,95.18,5278.0,86.7784,86.8696,86.7329,86.742,5278.0
2020-08-20 13:55:00,95.18,95.19,95.11,95.15,4271.0,86.742,86.7511,86.6782,86.7146,4271.0
2020-08-20 14:00:00,95.16,95.21,95.13,95.13,4368.0,86.7237,86.7693,86.6964,86.6964,4368.0
2020-08-20 14:05:00,95.12,95.14,95.06,95.11,4716.0,86.6873,86.7055,86.6326,86.6782,4716.0
2020-08-20 14:10:00,95.11,95.17,95.05,95.17,4943.0,86.6782,86.7329,86.6235,86.7329,4943.0
2020-08-20 14:15:00,95.15,95.16,95.03,95.03,3685.0,86.7146,86.7237,86.6053,86.6053,3685.0
2020-08-20 14:20:00,95.04,95.19,95.03,95.15,7147.0,86.6144,86.7511,86.6053,86.7146,7147.0
2020-08-20 14:25:00,95.12,95.14,95.1,95.13,2600.0,86.6873,86.7055,86.6691,86.6964,2600.0
2020-08-20 14:30:00,95.13,95.19,95.12,95.12,5446.0,86.6964,86.7511,86.6873,86.6873,5446.0
2020-08-20 14:35:00,95.12,95.19,95.09,95.19,4328.0,86.6873,86.7511,86.66,86.7511,4328.0
2020-08-20 14:40:00,95.18,95.22,95.11,95.11,4590.0,86.742,86.7784,86.6782,86.6782,4590.0
2020-08-20 14:45:00,95.11,95.15,95.04,95.13,4335.0,86.6782,86.7146,86.6144,86.6964,4335.0
2020-08-20 14:50:00,95.12,95.22,95.12,95.2,6162.0,86.6873,86.7784,86.6873,86.7602,6162.0
2020-08-20 14:55:00,95.2,95.29,95.18,95.28,9963.0,86.7602,86.8422,86.742,86.8331,9963.0
2020-08-20 15:00:00,95.3,95.44,95.28,95.34,8955.0,86.8513,86.9789,86.8331,86.8878,8955.0
2020-08-20 15:05:00,95.34,95.36,95.3,95.35,8223.0,86.8878,86.906,86.8513,86.8969,8223.0
2020-08-20 15:10:00,95.34,95.4,95.32,95.35,6105.0,86.8878,86.9425,86.8696,86.8969,6105.0
2020-08-20 15:15:00,95.37,95.39,95.2,95.2,6339.0,86.9151,86.9334,86.7602,86.7602,6339.0
2020-08-20 15:20:00,95.19,95.2,95.06,95.06,5268.0,86.7511,86.7602,86.6326,86.6326,5268.0
2020-08-20 15:25:00,95.06,95.09,95.0,95.09,8417.0,86.6326,86.66,86.5779,86.66,8417.0
2020-08-20 15:30:00,95.09,95.26,95.07,95.26,21401.0,86.66,86.8149,86.6417,86.8149,21401.0
2020-08-20 15:35:00,95.27,95.36,95.22,95.31,30177.0,86.824,86.906,86.7784,86.8605,30177.0
2020-08-20 15:40:00,95.32,95.51,95.3,95.46,30482.0,86.8696,87.0427,86.8513,86.9972,30482.0
2020-08-20 15:45:00,95.46,95.46,95.3,95.31,65243.0,86.9972,86.9972,86.8513,86.8605,65243.0
2020-08-20 15:50:00,95.28,95.29,95.16,95.22,70717.0,86.8331,86.8422,86.7237,86.7784,70717.0
2020-08-20 15:55:00,95.22,95.48,95.17,95.38,113885.0,86.7784,87.0154,86.7329,86.9242,113885.0
2020-08-21 09:30:00,95.42,95.9,95.4,95.79,63675.0,86.9607,87.3981,86.9425,87.2979,63675.0
2020-08-21 09:35:00,95.84,95.86,95.33,95.49,30563.0,87.3435,87.3617,86.8787,87.0245,30563.0
2020-08-21 09:40:00,95.48,95.7,95.35,95.62,11371.0,87.0154,87.2159,86.8969,87.143,11371.0
2020-08-21 09:45:00,95.68,95.87,95.65,95.87,10958.0,87.1976,87.3708,87.1703,87.3708,10958.0
2020-08-21 09:50:00,95.81,95.96,95.73,95.85,20660.0,87.3161,87.4528,87.2432,87.3526,20660.0
2020-08-21 09:55:00,95.87,95.97,95.8,95.8,17559.0,87.3708,87.4619,87.307,87.307,17559.0
2020-08-21 10:00:00,95.82,95.97,95.73,95.76,13438.0,87.3252,87.4619,87.2432,87.2706,13438.0
2020-08-21 10:05:00,95.77,95.79,95.42,95.62,39535.0,87.2797,87.2979,86.9607,87.143,39535.0
2020-08-21 10:10:00,95.59,95.59,95.32,95.36,6033.0,87.1156,87.1156,86.8696,86.906,6033.0
2020-08-21 10:15:00,95.33,95.56,95.33,95.56,4246.0,86.8787,87.0883,86.8787,87.0883,4246.0
2020-08-21 10:20:00,95.51,95.63,95.48,95.54,9566.0,87.0427,87.1521,87.0154,87.0701,9566.0
2020-08-21 10:25:00,95.54,95.77,95.5,95.76,27656.0,87.0701,87.2797,87.0336,87.2706,27656.0
2020-08-21 10:30:00,95.77,95.8,95.53,95.54,7189.0,87.2797,87.307,87.0609,87.0701,7189.0
2020-08-21 10:35:00,95.56,95.98,95.55,95.94,13859.0,87.0883,87.4711,87.0792,87.4346,13859.0
2020-08-21 10:40:00,95.97,96.09,95.92,95.99,31748.0,87.4619,87.5713,87.4164,87.4802,31748.0
2020-08-21 10:45:00,95.99,96.07,95.86,95.93,5894.0,87.4802,87.5531,87.3617,87.4255,5894.0
2020-08-21 10:50:00,95.93,96.13,95.91,96.13,31399.0,87.4255,87.6078,87.4073,87.6078,31399.0
2020-08-21 10:55:00,96.13,96.16,96.01,96.16,6967.0,87.6078,87.6351,87.4984,87.6351,6967.0
2020-08-21 11:00:00,96.1,96.1,95.94,95.94,5974.0,87.5804,87.5804,87.4346,87.4346,5974.0
2020-08-21 11:05:00,95.94,96.16,95.88,96.15,8044.0,87.4346,87.6351,87.3799,87.626,8044.0
2020-08-21 11:10:00,96.12,96.12,95.98,95.99,11953.0,87.5986,87.5986,87.4711,87.4802,11953.0
2020-08-21 11:15:00,96.0,96.07,95.95,95.99,4969.0,87.4893,87.5531,87.4437,87.4802,4969.0
2020-08-21 11:20:00,95.99,96.17,95.96,96.11,8209.0,87.4802,87.6442,87.4528,87.5895,8209.0
2020-08-21 11:25:00,96.1,96.12,96.06,96.09,4603.0,87.5804,87.5986,87.544,87.5713,4603.0
2020-08-21 11:30:00,96.03,96.13,96.01,96.01,3964.0,87.5166,87.6078,87.4984,87.4984,3964.0
2020-08-21 11:35:00,95.99,96.04,95.83,95.83,7402.0,87.4802,87.5257,87.3344,87.3344,7402.0
2020-08-21 11:40:00,95.83,95.94,95.65,95.7,7647.0,87.3344,87.4346,87.1703,87.2159,7647.0
2020-08-21 11:45:00,95.68,95.7,95.52,95.55,8557.0,87.1976,87.2159,87.0518,87.0792,8557.0
2020-08-21 11:50:00,95.53,95.59,95.49,95.57,10604.0,87.0609,87.1156,87.0245,87.0974,10604.0
2020-08-21 11:55:00,95.54,95.69,95.51,95.69,11305.0,87.0701,87.2068,87.0427,87.2068,11305.0
2020-08-21 12:00:00,95.69,95.72,95.64,95.68,11144.0,87.2068,87.2341,87.1612,87.1976,11144.0
2020-08-21 12:05:00,95.71,95.81,95.71,95.77,2900.0,87.225,87.3161,87.225,87.2797,2900.0
2020-08-21 12:10:00,95.79,95.82,95.71,95.74,1501.0,87.2979,87.3252,87.225,87.2523,1501.0
2020-08-21 12:15:00,95.77,95.81,95.76,95.78,1351.0,87.2797,87.3161,87.2706,87.2888,1351.0
2020-08-21 12:20:00,95.77,95.8,95.73,95.8,3686.0,87.2797,87.307,87.2432,87.307,3686.0
2020-08-21 12:25:00,95.8,95.8,95.69,95.71,2251.0,87.307,87.307,87.2068,87.225,2251.0
2020-08-21 12:30:00,95.71,95.74,95.56,95.56,4696.0,87.225,87.2523,87.0883,87.0883,4696.0
2020-08-21 12:35:00,95.55,95.6,95.48,95.57,9590.0,87.0792,87.1247,87.0154,87.0974,9590.0
2020-08-21 12:40:00,95.6,95.67,95.55,95.64,10022.0,87.1247,87.1885,87.0792,87.1612,10022.0
2020-08-21 12:45:00,95.67,95.72,95.66,95.72,2058.0,87.1885,87.2341,87.1794,87.2341,2058.0
2020-08-21 12:50:00,95.74,95.75,95.58,95.62,3757.0,87.2523,87.2614,87.1065,87.143,3757.0
2020-08-21 12:55:00,95.64,95.7,95.57,95.59,2650.0,87.1612,87.2159,87.0974,87.1156,2650.0
2020-08-21 13:00:00,95.6,95.66,95.58,95.62,4022.0,87.1247,87.1794,87.1065,87.143,4022.0
2020-08-21 13:05:00,95.63,95.64,95.62,95.63,2343.0,87.1521,87.1612,87.143,87.1521,2343.0
2020-08-21 13:10:00,95.62,95.63,95.55,95.62,3431.0,87.143,87.1521,87.0792,87.143,3431.0
2020-08-21 13:15:00,95.61,95.66,95.59,95.59,2344.0,87.1339,87.1794,87.1156,87.1156,2344.0
2020-08-21 13:20:00,95.58,95.62,95.55,95.61,4251.0,87.1065,87.143,87.0792,87.1339,4251.0
2020-08-21 13:25:00,95.61,95.74,95.61,95.74,3300.0,87.1339,87.2523,87.1339,87.2523,3300.0
2020-08-21 13:30:00,95.76,95.84,95.75,95.81,2101.0,87.2706,87.3435,87.2614,87.3161,2101.0
2020-08-21 13:35:00,95.82,96.04,95.8,96.02,11431.0,87.3252,87.5257,87.307,87.5075,11431.0
2020-08-21 13:40:00,96.01,96.02,95.89,95.89,5239.0,87.4984,87.5075,87.389,87.389,5239.0
2020-08-21 13:45:00,95.87,95.96,95.87,95.92,2618.0,87.3708,87.4528,87.3708,87.4164,2618.0
2020-08-21 13:50:00,95.92,96.0,95.92,95.97,3977.0,87.4164,87.4893,87.4164,87.4619,3977.0
2020-08-21 13:55:00,95.96,95.97,95.84,95.85,5048.0,87.4528,87.4619,87.3435,87.3526,5048.0
2020-08-21 14:00:00,95.86,95.95,95.84,95.9,6669.0,87.3617,87.4437,87.3435,87.3981,6669.0
2020-08-21 14:05:00,95.89,95.96,95.88,95.9,4378.0,87.389,87.4528,87.3799,87.3981,4378.0
2020-08-21 14:10:00,95.92,95.96,95.87,95.92,5581.0,87.4164,87.4528,87.3708,87.4164,5581.0
2020-08-21 14:15:00,95.9,95.91,95.87,95.89,3144.0,87.3981,87.4073,87.3708,87.389,3144.0
2020-08-21 14:20:00,95.89,95.9,95.83,95.89,6030.0,87.389,87.3981,87.3344,87.389,6030.0
2020-08-21 14:25:00,95.91,95.94,95.9,95.9,2618.0,87.4073,87.4346,87.3981,87.3981,2618.0
2020-08-21 14:30:00,95.9,96.02,95.88,95.96,6883.0,87.3981,87.5075,87.3799,87.4528,6883.0
2020-08-21 14:35:00,95.97,95.98,95.87,95.9,2837.0,87.4619,87.4711,87.3708,87.3981,2837.0
2020-08-21 14:40:00,95.88,95.89,95.77,95.85,5069.0,87.3799,87.389,87.2797,87.3526,5069.0
2020-08-21 14:45:00,95.85,95.88,95.77,95.8,6927.0,87.3526,87.3799,87.2797,87.307,6927.0
2020-08-21 14:50:00,95.82,95.87,95.79,95.82,4984.0,87.3252,87.3708,87.2979,87.3252,4984.0
2020-08-21 14:55:00,95.78,95.8,95.75,95.77,4274.0,87.2888,87.307,87.2614,87.2797,4274.0
2020-08-21 15:00:00,95.75,95.88,95.75,95.85,10204.0,87.2614,87.3799,87.2614,87.3526,10204.0
2020-08-21 15:05:00,95.87,95.98,95.85,95.98,4502.0,87.3708,87.4711,87.3526,87.4711,4502.0
2020-08-21 15:10:00,95.99,96.02,95.98,96.0,4676.0,87.4802,87.5075,87.4711,87.4893,4676.0
2020-08-21 15:15:00,95.99,96.0,95.9,95.9,5587.0,87.4802,87.4893,87.3981,87.3981,5587.0
2020-08-21 15:20:00,95.88,95.94,95.87,95.91,7398.0,87.3799,87.4346,87.3708,87.4073,7398.0
2020-08-21 15:25:00,95.91,95.92,95.81,95.92,9810.0,87.4073,87.4164,87.3161,87.4164,9810.0
2020-08-21 15:30:00,95.92,96.04,95.92,96.01,16550.0,87.4164,87.5257,87.4164,87.4984,16550.0
2020-08-21 15:35:00,96.01,96.03,95.98,96.01,13427.0,87.4984,87.5166,87.4711,87.4984,13427.0
2020-08-21 15:40:00,96.0,96.02,95.95,95.97,17485.0,87.4893,87.5075,87.4437,87.4619,17485.0
2020-08-21 15:45:00,95.97,95.98,95.8,95.91,31442.0,87.4619,87.4711,87.307,87.4073,31442.0
2020-08-21 15:50:00,95.9,96.18,95.9,96.18,75209.0,87.3981,87.6533,87.3981,87.6533,75209.0
2020-08-21 15:55:00,96.18,96.33,95.99,96.09,132993.0,87.6533,87.79,87.4802,87.5713,132993.0
2020-08-24 09:30:00,96.4,96.48,95.91,96.08,35257.0,87.8538,87.9267,87.4073,87.5622,35257.0
2020-08-24 09:35:00,96.04,96.04,95.41,95.41,19146.0,87.5257,87.5257,86.9516,86.9516,19146.0
2020-08-24 09:40:00,95.37,95.43,95.17,95.42,10884.0,86.9151,86.9698,86.7329,86.9607,10884.0
2020-08-24 09:45:00,95.47,95.6,95.41,95.57,10800.0,87.0063,87.1247,86.9516,87.0974,10800.0
2020-08-24 09:50:00,95.55,95.55,95.28,95.29,6202.0,87.0792,87.0792,86.8331,86.8422,6202.0
2020-08-24 09:55:00,95.32,95.63,95.32,95.5,12562.0,86.8696,87.1521,86.8696,87.0336,12562.0
2020-08-24 10:00:00,95.49,95.8,95.46,95.73,9523.0,87.0245,87.307,86.9972,87.2432,9523.0
2020-08-24 10:05:00,95.74,95.83,95.65,95.73,7001.0,87.2523,87.3344,87.1703,87.2432,7001.0
2020-08-24 10:10:00,95.78,95.9,95.75,95.81,9854.0,87.2888,87.3981,87.2614,87.3161,9854.0
2020-08-24 10:15:00,95.83,95.89,95.71,95.87,4305.0,87.3344,87.389,87.225,87.3708,4305.0
2020-08-24 10:20:00,95.81,96.22,95.81,96.04,8173.0,87.3161,87.6898,87.3161,87.5257,8173.0
2020-08-24 10:25:00,96.05,96.05,95.91,95.94,6880.0,87.5348,87.5348,87.4073,87.4346,6880.0
2020-08-24 10:30:00,95.94,96.17,95.94,96.17,5283.0,87.4346,87.6442,87.4346,87.6442,5283.0
2020-08-24 10:35:00,96.15,96.27,96.09,96.24,5857.0,87.626,87.7353,87.5713,87.708,5857.0
2020-08-24 10:40:00,96.31,96.41,96.12,96.19,6230.0,87.7718,87.8629,87.5986,87.6624,6230.0
2020-08-24 10:45:00,96.21,96.22,96.1,96.19,2129.0,87.6807,87.6898,87.5804,87.6624,2129.0
2020-08-24 10:50:00,96.27,96.3,96.23,96.29,3319.0,87.7353,87.7627,87.6989,87.7536,3319.0
2020-08-24 10:55:00,96.3,96.38,96.23,96.28,11522.0,87.7627,87.8356,87.6989,87.7445,11522.0
2020-08-24 11:00:00,96.26,96.31,96.25,96.31,7401.0,87.7262,87.7718,87.7171,87.7718,7401.0
2020-08-24 11:05:00,96.31,96.47,96.29,96.41,13198.0,87.7718,87.9176,87.7536,87.8629,13198.0
2020-08-24 11:10:00,96.39,96.54,96.38,96.51,4616.0,87.8447,87.9814,87.8356,87.9541,4616.0
2020-08-24 11:15:00,96.46,96.64,96.45,96.6,14936.0,87.9085,88.0725,87.8994,88.0361,14936.0
2020-08-24 11:20:00,96.63,96.64,96.6,96.61,3187.0,88.0634,88.0725,88.0361,88.0452,3187.0
2020-08-24 11:25:00,96.62,96.67,96.56,96.62,10129.0,88.0543,88.0999,87.9996,88.0543,10129.0
2020-08-24 11:30:00,96.63,96.68,96.61,96.64,7217.0,88.0634,88.109,88.0452,88.0725,7217.0
2020-08-24 11:35:00,96.64,96.64,96.34,96.51,12018.0,88.0725,88.0725,87.7991,87.9541,12018.0
2020-08-24 11:40:00,96.5,96.7,96.5,96.7,6840.0,87.945,88.1272,87.945,88.1272,6840.0
2020-08-24 11:45:00,96.72,96.89,96.66,96.87,15601.0,88.1454,88.3004,88.0908,88.2822,15601.0
2020-08-24 11:50:00,96.91,96.94,96.63,96.79,16017.0,88.3186,88.3459,88.0634,88.2092,16017.0
2020-08-24 11:55:00,96.84,96.87,96.59,96.6,7320.0,88.2548,88.2822,88.027,88.0361,7320.0
2020-08-24 12:00:00,96.63,96.84,96.61,96.77,6965.0,88.0634,88.2548,88.0452,88.191,6965.0
2020-08-24 12:05:00,96.77,96.81,96.69,96.72,6636.0,88.191,88.2275,88.1181,88.1454,6636.0
2020-08-24 12:10:00,96.72,96.84,96.72,96.83,7397.0,88.1454,88.2548,88.1454,88.2457,7397.0
2020-08-24 12:15:00,96.85,96.85,96.74,96.76,4283.0,88.2639,88.2639,88.1637,88.1819,4283.0
2020-08-24 12:20:00,96.73,96.76,96.67,96.75,6619.0,88.1546,88.1819,88.0999,88.1728,6619.0
2020-08-24 12:25:00,96.75,96.78,96.71,96.74,4728.0,88.1728,88.2001,88.1363,88.1637,4728.0
2020-08-24 12:30:00,96.75,96.87,96.72,96.78,9722.0,88.1728,88.2822,88.1454,88.2001,9722.0
2020-08-24 12:35:00,96.77,96.94,96.77,96.89,7011.0,88.191,88.3459,88.191,88.3004,7011.0
2020-08-24 12:40:00,96.9,96.9,96.83,96.89,4840.0,88.3095,88.3095,88.2457,88.3004,4840.0
2020-08-24 12:45:00,96.89,96.95,96.83,96.92,5372.0,88.3004,88.3551,88.2457,88.3277,5372.0
2020-08-24 12:50:00,96.92,96.93,96.88,96.88,3306.0,88.3277,88.3368,88.2913,88.2913,3306.0
2020-08-24 12:55:00,96.86,96.88,96.81,96.81,3502.0,88.273,88.2913,88.2275,88.2275,3502.0
2020-08-24 13:00:00,96.81,96.92,96.74,96.79,10007.0,88.2275,88.3277,88.1637,88.2092,10007.0
2020-08-24 13:05:00,96.8,96.8,96.73,96.79,7899.0,88.2184,88.2184,88.1546,88.2092,7899.0
2020-08-24 13:10:00,96.81,96.86,96.74,96.78,9475.0,88.2275,88.273,88.1637,88.2001,9475.0
2020-08-24 13:15:00,96.8,96.89,96.78,96.8,11516.0,88.2184,88.3004,88.2001,88.2184,11516.0
2020-08-24 13:20:00,96.81,96.88,96.81,96.87,5798.0,88.2275,88.2913,88.2275,88.2822,5798.0
2020-08-24 13:25:00,96.87,96.96,96.84,96.93,8499.0,88.2822,88.3642,88.2548,88.3368,8499.0
2020-08-24 13:30:00,96.94,96.97,96.84,96.86,8775.0,88.3459,88.3733,88.2548,88.273,8775.0
2020-08-24 13:35:00,96.85,96.86,96.78,96.79,5664.0,88.2639,88.273,88.2001,88.2092,5664.0
2020-08-24 13:40:00,96.72,96.72,96.52,96.53,18991.0,88.1454,88.1454,87.9632,87.9723,18991.0
2020-08-24 13:45:00,96.53,96.62,96.53,96.59,3630.0,87.9723,88.0543,87.9723,88.027,3630.0
2020-08-24 13:50:00,96.55,96.56,96.41,96.45,5551.0,87.9905,87.9996,87.8629,87.8994,5551.0
2020-08-24 13:55:00,96.45,96.5,96.4,96.41,3657.0,87.8994,87.945,87.8538,87.8629,3657.0
2020-08-24 14:00:00,96.42,96.47,96.4,96.44,4648.0,87.872,87.9176,87.8538,87.8903,4648.0
2020-08-24 14:05:00,96.44,96.47,96.4,96.44,4756.0,87.8903,87.9176,87.8538,87.8903,4756.0
2020-08-24 14:10:00,96.43,96.45,96.39,96.4,4257.0,87.8812,87.8994,87.8447,87.8538,4257.0
2020-08-24 14:15:00,96.37,96.46,96.37,96.4,7533.0,87.8265,87.9085,87.8265,87.8538,7533.0
2020-08-24 14:20:00,96.43,96.51,96.4,96.4,19250.0,87.8812,87.9541,87.8538,87.8538,19250.0
2020-08-24 14:25:00,96.38,96.38,96.27,96.29,5520.0,87.8356,87.8356,87.7353,87.7536,5520.0
2020-08-24 14:30:00,96.28,96.29,96.16,96.21,5699.0,87.7445,87.7536,87.6351,87.6807,5699.0
2020-08-24 14:35:00,96.22,96.24,96.16,96.16,3589.0,87.6898,87.708,87.6351,87.6351,3589.0
2020-08-24 14:40:00,96.16,96.16,96.01,96.07,7739.0,87.6351,87.6351,87.4984,87.5531,7739.0
2020-08-24 14:45:00,96.07,96.09,96.05,96.08,1917.0,87.5531,87.5713,87.5348,87.5622,1917.0
2020-08-24 14:50:00,96.06,96.07,95.87,95.91,7717.0,87.544,87.5531,87.3708,87.4073,7717.0
2020-08-24 14:55:00,95.9,95.92,95.85,95.9,7235.0,87.3981,87.4164,87.3526,87.3981,7235.0
2020-08-24 15:00:00,95.89,95.93,95.82,95.83,10791.0,87.389,87.4255,87.3252,87.3344,10791.0
2020-08-24 15:05:00,95.83,95.83,95.79,95.83,8671.0,87.3344,87.3344,87.2979,87.3344,8671.0
2020-08-24 15:10:00,95.83,95.91,95.8,95.91,9484.0,87.3344,87.4073,87.307,87.4073,9484.0
2020-08-24 15:15:00,95.91,96.06,95.91,96.05,12906.0,87.4073,87.544,87.4073,87.5348,12906.0
2020-08-24 15:20:00,96.03,96.06,96.02,96.04,6333.0,87.5166,87.544,87.5075,87.5257,6333.0
2020-08-24 15:25:00,96.05,96.15,96.05,96.11,9597.0,87.5348,87.626,87.5348,87.5895,9597.0
2020-08-24 15:30:00,96.09,96.18,96.09,96.16,13869.0,87.5713,87.6533,87.5713,87.6351,13869.0
2020-08-24 15:35:00,96.15,96.35,96.14,96.33,20003.0,87.626,87.8083,87.6169,87.79,20003.0
2020-08-24 15:40:00,96.32,96.43,96.32,96.4,50090.0,87.7809,87.8812,87.7809,87.8538,50090.0
2020-08-24 15:45:00,96.39,96.46,96.33,96.42,33714.0,87.8447,87.9085,87.79,87.872,33714.0
2020-08-24 15:50:00,96.43,96.53,96.35,96.47,60684.0,87.8812,87.9723,87.8083,87.9176,60684.0
2020-08-24 15:55:00,96.47,96.67,96.37,96.58,154272.0,87.9176,88.0999,87.8265,88.0179,154272.0
2020-08-25 09:30:00,96.71,96.84,96.49,96.58,32508.0,88.5657,88.6847,88.3642,88.4466,32508.0
2020-08-25 09:35:00,96.59,96.76,96.3,96.39,8533.0,88.4558,88.6115,88.1902,88.2726,8533.0
2020-08-25 09:40:00,96.22,96.37,96.13,96.13,4409.0,88.117,88.2543,88.0345,88.0345,4409.0
2020-08-25 09:45:00,96.05,96.46,96.01,96.44,9018.0,87.9613,88.3367,87.9246,88.3184,9018.0
2020-08-25 09:50:00,96.36,96.58,96.36,96.51,4412.0,88.2452,88.4466,88.2452,88.3825,4412.0
2020-08-25 09:55:00,96.47,96.55,96.3,96.39,16611.0,88.3459,88.4192,88.1902,88.2726,16611.0
2020-08-25 10:00:00,96.34,96.56,96.34,96.56,7231.0,88.2268,88.4283,88.2268,88.4283,7231.0
2020-08-25 10:05:00,96.5,96.51,96.24,96.26,10815.0,88.3734,88.3825,88.1353,88.1536,10815.0
2020-08-25 10:10:00,96.26,96.27,96.13,96.13,6900.0,88.1536,88.1627,88.0345,88.0345,6900.0
2020-08-25 10:15:00,96.13,96.31,96.09,96.3,6008.0,88.0345,88.1994,87.9979,88.1902,6008.0
2020-08-25 10:20:00,96.29,96.29,96.07,96.16,6953.0,88.1811,88.1811,87.9796,88.062,6953.0
2020-08-25 10:25:00,96.14,96.14,95.97,96.07,5830.0,88.0437,88.0437,87.888,87.9796,5830.0
2020-08-25 10:30:00,96.1,96.16,96.0,96.04,3624.0,88.0071,88.062,87.9155,87.9521,3624.0
2020-08-25 10:35:00,96.02,96.07,95.99,96.01,4549.0,87.9338,87.9796,87.9063,87.9246,4549.0
2020-08-25 10:40:00,95.97,96.22,95.97,96.22,3374.0,87.888,88.117,87.888,88.117,3374.0
2020-08-25 10:45:00,96.21,96.22,96.07,96.15,9970.0,88.1078,88.117,87.9796,88.0528,9970.0
2020-08-25 10:50:00,96.14,96.24,96.11,96.2,12455.0,88.0437,88.1353,88.0162,88.0986,12455.0
2020-08-25 10:55:00,96.21,96.27,96.19,96.23,7337.0,88.1078,88.1627,88.0895,88.1261,7337.0
2020-08-25 11:00:00,96.21,96.28,96.17,96.2,4480.0,88.1078,88.1719,88.0712,88.0986,4480.0
2020-08-25 11:05:00,96.23,96.23,96.14,96.15,2085.0,88.1261,88.1261,88.0437,88.0528,2085.0
2020-08-25 11:10:00,96.18,96.18,95.98,96.12,9186.0,88.0803,88.0803,87.8972,88.0254,9186.0
2020-08-25 11:15:00,96.08,96.18,96.04,96.13,4747.0,87.9887,88.0803,87.9521,88.0345,4747.0
2020-08-25 11:20:00,96.1,96.1,96.01,96.06,3508.0,88.0071,88.0071,87.9246,87.9704,3508.0
2020-08-25 11:25:00,96.04,96.23,96.04,96.2,2400.0,87.9521,88.1261,87.9521,88.0986,2400.0
2020-08-25 11:30:00,96.22,96.22,96.06,96.06,3450.0,88.117,88.117,87.9704,87.9704,3450.0
2020-08-25 11:35:00,96.02,96.03,95.96,95.97,6509.0,87.9338,87.943,87.8789,87.888,6509.0
2020-08-25 11:40:00,95.95,96.01,95.9,95.95,10978.0,87.8697,87.9246,87.8239,87.8697,10978.0
2020-08-25 11:45:00,95.93,95.98,95.9,95.98,5540.0,87.8514,87.8972,87.8239,87.8972,5540.0
2020-08-25 11:50:00,95.99,96.03,95.96,96.03,10944.0,87.9063,87.943,87.8789,87.943,10944.0
2020-08-25 11:55:00,96.02,96.13,96.01,96.11,3415.0,87.9338,88.0345,87.9246,88.0162,3415.0
2020-08-25 12:00:00,96.16,96.24,96.09,96.13,9336.0,88.062,88.1353,87.9979,88.0345,9336.0
2020-08-25 12:05:00,96.11,96.13,96.03,96.07,6202.0,88.0162,88.0345,87.943,87.9796,6202.0
2020-08-25 12:10:00,96.07,96.07,95.91,95.94,5315.0,87.9796,87.9796,87.8331,87.8605,5315.0
2020-08-25 12:15:00,95.95,96.03,95.91,95.95,3278.0,87.8697,87.943,87.8331,87.8697,3278.0
2020-08-25 12:20:00,95.91,96.05,95.89,96.05,13722.0,87.8331,87.9613,87.8147,87.9613,13722.0
2020-08-25 12:25:00,96.07,96.13,96.04,96.06,12028.0,87.9796,88.0345,87.9521,87.9704,12028.0
2020-08-25 12:30:00,96.08,96.18,96.05,96.18,7403.0,87.9887,88.0803,87.9613,88.0803,7403.0
2020-08-25 12:35:00,96.13,96.42,96.13,96.37,8250.0,88.0345,88.3001,88.0345,88.2543,8250.0
2020-08-25 12:40:00,96.37,96.45,96.2,96.25,9908.0,88.2543,88.3276,88.0986,88.1444,9908.0
2020-08-25 12:45:00,96.31,96.35,96.28,96.3,2239.0,88.1994,88.236,88.1719,88.1902,2239.0
2020-08-25 12:50:00,96.31,96.47,96.31,96.47,4467.0,88.1994,88.3459,88.1994,88.3459,4467.0
2020-08-25 12:55:00,96.51,96.72,96.51,96.69,8272.0,88.3825,88.5748,88.3825,88.5474,8272.0
2020-08-25 13:00:00,96.7,96.7,96.54,96.54,4724.0,88.5565,88.5565,88.41,88.41,4724.0
2020-08-25 13:05:00,96.54,96.62,96.51,96.6,2719.0,88.41,88.4833,88.3825,88.465,2719.0
2020-08-25 13:10:00,96.58,96.61,96.56,96.61,3233.0,88.4466,88.4741,88.4283,88.4741,3233.0
2020-08-25 13:15:00,96.62,96.75,96.62,96.75,6455.0,88.4833,88.6023,88.4833,88.6023,6455.0
2020-08-25 13:20:00,96.75,96.75,96.58,96.58,3313.0,88.6023,88.6023,88.4466,88.4466,3313.0
2020-08-25 13:25:00,96.57,96.57,96.4,96.4,5219.0,88.4375,88.4375,88.2818,88.2818,5219.0
2020-08-25 13:30:00,96.42,96.5,96.42,96.46,2240.0,88.3001,88.3734,88.3001,88.3367,2240.0
2020-08-25 13:35:00,96.5,96.5,96.41,96.41,1693.0,88.3734,88.3734,88.291,88.291,1693.0
2020-08-25 13:40:00,96.4,96.49,96.4,96.47,3592.0,88.2818,88.3642,88.2818,88.3459,3592.0
2020-08-25 13:45:00,96.45,96.47,96.39,96.41,2961.0,88.3276,88.3459,88.2726,88.291,2961.0
2020-08-25 13:50:00,96.39,96.41,96.37,96.38,2096.0,88.2726,88.291,88.2543,88.2635,2096.0
2020-08-25 13:55:00,96.36,96.4,96.3,96.3,3461.0,88.2452,88.2818,88.1902,88.1902,3461.0
2020-08-25 14:00:00,96.31,96.33,96.28,96.31,4210.0,88.1994,88.2177,88.1719,88.1994,4210.0
2020-08-25 14:05:00,96.33,96.34,96.24,96.26,3934.0,88.2177,88.2268,88.1353,88.1536,3934.0
2020-08-25 14:10:00,96.27,96.37,96.25,96.25,5186.0,88.1627,88.2543,88.1444,88.1444,5186.0
2020-08-25 14:15:00,96.27,96.3,96.16,96.27,5756.0,88.1627,88.1902,88.062,88.1627,5756.0
2020-08-25 14:20:00,96.31,96.37,96.29,96.35,6993.0,88.1994,88.2543,88.1811,88.236,6993.0
2020-08-25 14:25:00,96.33,96.36,96.32,96.32,2599.0,88.2177,88.2452,88.2085,88.2085,2599.0
2020-08-25 14:30:00,96.34,96.36,96.24,96.25,3470.0,88.2268,88.2452,88.1353,88.1444,3470.0
2020-08-25 14:35:00,96.28,96.29,96.16,96.26,5143.0,88.1719,88.1811,88.062,88.1536,5143.0
2020-08-25 14:40:00,96.26,96.28,96.22,96.23,4593.0,88.1536,88.1719,88.117,88.1261,4593.0
2020-08-25 14:45:00,96.19,96.24,96.18,96.21,3048.0,88.0895,88.1353,88.0803,88.1078,3048.0
2020-08-25 14:50:00,96.2,96.23,96.14,96.17,6290.0,88.0986,88.1261,88.0437,88.0712,6290.0
2020-08-25 14:55:00,96.18,96.22,96.13,96.13,5469.0,88.0803,88.117,88.0345,88.0345,5469.0
2020-08-25 15:00:00,96.14,96.2,96.13,96.18,6493.0,88.0437,88.0986,88.0345,88.0803,6493.0
2020-08-25 15:05:00,96.16,96.23,96.14,96.19,6971.0,88.062,88.1261,88.0437,88.0895,6971.0
2020-08-25 15:10:00,96.18,96.2,96.15,96.18,5828.0,88.0803,88.0986,88.0528,88.0803,5828.0
2020-08-25 15:15:00,96.17,96.29,96.13,96.25,10457.0,88.0712,88.1811,88.0345,88.1444,10457.0
2020-08-25 15:20:00,96.26,96.35,96.25,96.31,9312.0,88.1536,88.236,88.1444,88.1994,9312.0
2020-08-25 15:25:00,96.31,96.37,96.27,96.36,17032.0,88.1994,88.2543,88.1627,88.2452,17032.0
2020-08-25 15:30:00,96.36,96.57,96.34,96.48,28723.0,88.2452,88.4375,88.2268,88.3551,28723.0
2020-08-25 15:35:00,96.49,96.49,96.38,96.4,18954.0,88.3642,88.3642,88.2635,88.2818,18954.0
2020-08-25 15:40:00,96.41,96.44,96.29,96.35,17320.0,88.291,88.3184,88.1811,88.236,17320.0
2020-08-25 15:45:00,96.36,96.39,96.29,96.32,30279.0,88.2452,88.2726,88.1811,88.2085,30279.0
2020-08-25 15:50:00,96.3,96.42,96.19,96.36,69372.0,88.1902,88.3001,88.0895,88.2452,69372.0
2020-08-25 15:55:00,96.36,96.51,96.28,96.47,83089.0,88.2452,88.3825,88.1719,88.3459,83089.0
2020-08-26 09:30:00,96.12,96.12,95.23,95.71,31982.0,88.0254,88.0254,87.2103,87.6499,31982.0
2020-08-26 09:35:00,95.74,95.74,95.28,95.55,9176.0,87.6774,87.6774,87.2561,87.5034,9176.0
2020-08-26 09:40:00,95.6,95.7,95.38,95.41,4121.0,87.5492,87.6407,87.3477,87.3752,4121.0
2020-08-26 09:45:00,95.4,95.64,95.35,95.45,7892.0,87.366,87.5858,87.3202,87.4118,7892.0
2020-08-26 09:50:00,95.46,95.52,95.34,95.5,4767.0,87.421,87.4759,87.3111,87.4576,4767.0
2020-08-26 09:55:00,95.43,95.47,95.27,95.35,7845.0,87.3935,87.4301,87.247,87.3202,7845.0
2020-08-26 10:00:00,95.36,95.39,95.27,95.37,12729.0,87.3294,87.3569,87.247,87.3385,12729.0
2020-08-26 10:05:00,95.32,95.32,95.17,95.2,17430.0,87.2927,87.2927,87.1554,87.1829,17430.0
2020-08-26 10:10:00,95.2,95.2,94.85,94.88,48709.0,87.1829,87.1829,86.8623,86.8898,48709.0
2020-08-26 10:15:00,94.87,95.03,94.81,95.03,14901.0,86.8806,87.0272,86.8257,87.0272,14901.0
2020-08-26 10:20:00,95.02,95.15,94.98,95.12,10099.0,87.018,87.1371,86.9814,87.1096,10099.0
2020-08-26 10:25:00,95.08,95.19,95.04,95.18,7175.0,87.073,87.1737,87.0363,87.1645,7175.0
2020-08-26 10:30:00,95.18,95.29,95.14,95.29,4830.0,87.1645,87.2653,87.1279,87.2653,4830.0
2020-08-26 10:35:00,95.28,95.38,95.04,95.06,40086.0,87.2561,87.3477,87.0363,87.0546,40086.0
2020-08-26 10:40:00,95.11,95.25,95.11,95.21,3325.0,87.1004,87.2286,87.1004,87.192,3325.0
2020-08-26 10:45:00,95.22,95.27,95.13,95.22,7484.0,87.2012,87.247,87.1187,87.2012,7484.0
2020-08-26 10:50:00,95.24,95.28,95.15,95.23,19769.0,87.2195,87.2561,87.1371,87.2103,19769.0
2020-08-26 10:55:00,95.22,95.22,94.99,95.01,6636.0,87.2012,87.2012,86.9905,87.0089,6636.0
2020-08-26 11:00:00,95.03,95.17,95.03,95.12,26570.0,87.0272,87.1554,87.0272,87.1096,26570.0
2020-08-26 11:05:00,95.15,95.19,95.11,95.18,5235.0,87.1371,87.1737,87.1004,87.1645,5235.0
2020-08-26 11:10:00,95.19,95.22,95.12,95.12,17837.0,87.1737,87.2012,87.1096,87.1096,17837.0
2020-08-26 11:15:00,95.11,95.19,95.1,95.12,9866.0,87.1004,87.1737,87.0913,87.1096,9866.0
2020-08-26 11:20:00,95.11,95.13,95.09,95.1,4011.0,87.1004,87.1187,87.0821,87.0913,4011.0
2020-08-26 11:25:00,95.09,95.11,94.99,94.99,8330.0,87.0821,87.1004,86.9905,86.9905,8330.0
2020-08-26 11:30:00,94.97,95.07,94.95,95.05,17885.0,86.9722,87.0638,86.9539,87.0455,17885.0
2020-08-26 11:35:00,95.05,95.19,95.0,95.16,33129.0,87.0455,87.1737,86.9997,87.1462,33129.0
2020-08-26 11:40:00,95.16,95.28,95.13,95.24,3436.0,87.1462,87.2561,87.1187,87.2195,3436.0
2020-08-26 11:45:00,95.22,95.4,95.21,95.38,7968.0,87.2012,87.366,87.192,87.3477,7968.0
2020-08-26 11:50:00,95.31,95.33,95.27,95.27,2976.0,87.2836,87.3019,87.247,87.247,2976.0
2020-08-26 11:55:00,95.26,95.39,95.26,95.38,5286.0,87.2378,87.3569,87.2378,87.3477,5286.0
2020-08-26 12:00:00,95.38,95.44,95.35,95.43,5474.0,87.3477,87.4026,87.3202,87.3935,5474.0
2020-08-26 12:05:00,95.44,95.5,95.42,95.44,4040.0,87.4026,87.4576,87.3843,87.4026,4040.0
2020-08-26 12:10:00,95.45,95.45,95.31,95.31,2530.0,87.4118,87.4118,87.2836,87.2836,2530.0
2020-08-26 12:15:00,95.31,95.37,95.29,95.33,6518.0,87.2836,87.3385,87.2653,87.3019,6518.0
2020-08-26 12:20:00,95.37,95.4,95.35,95.37,2091.0,87.3385,87.366,87.3202,87.3385,2091.0
2020-08-26 12:25:00,95.4,95.41,95.36,95.37,2750.0,87.366,87.3752,87.3294,87.3385,2750.0
2020-08-26 12:30:00,95.37,95.39,95.32,95.33,4817.0,87.3385,87.3569,87.2927,87.3019,4817.0
2020-08-26 12:35:00,95.33,95.38,95.3,95.37,4650.0,87.3019,87.3477,87.2744,87.3385,4650.0
2020-08-26 12:40:00,95.35,95.42,95.34,95.42,4156.0,87.3202,87.3843,87.3111,87.3843,4156.0
2020-08-26 12:45:00,95.42,95.52,95.4,95.5,3600.0,87.3843,87.4759,87.366,87.4576,3600.0
2020-08-26 12:50:00,95.5,95.56,95.48,95.49,6947.0,87.4576,87.5125,87.4393,87.4484,6947.0
2020-08-26 12:55:00,95.53,95.53,95.47,95.47,2294.0,87.4851,87.4851,87.4301,87.4301,2294.0
2020-08-26 13:00:00,95.49,95.52,95.44,95.46,4200.0,87.4484,87.4759,87.4026,87.421,4200.0
2020-08-26 13:05:00,95.48,95.48,95.41,95.42,1050.0,87.4393,87.4393,87.3752,87.3843,1050.0
2020-08-26 13:10:00,95.41,95.42,95.31,95.33,4302.0,87.3752,87.3843,87.2836,87.3019,4302.0
2020-08-26 13:15:00,95.32,95.36,95.3,95.36,3182.0,87.2927,87.3294,87.2744,87.3294,3182.0
2020-08-26 13:20:00,95.39,95.45,95.36,95.36,6284.0,87.3569,87.4118,87.3294,87.3294,6284.0
2020-08-26 13:25:00,95.35,95.37,95.31,95.31,2402.0,87.3202,87.3385,87.2836,87.2836,2402.0
2020-08-26 13:30:00,95.31,95.46,95.3,95.46,5608.0,87.2836,87.421,87.2744,87.421,5608.0
2020-08-26 13:35:00,95.46,95.52,95.42,95.49,3780.0,87.421,87.4759,87.3843,87.4484,3780.0
2020-08-26 13:40:00,95.47,95.5,95.41,95.47,4281.0,87.4301,87.4576,87.3752,87.4301,4281.0
2020-08-26 13:45:00,95.47,95.53,95.43,95.53,3653.0,87.4301,87.4851,87.3935,87.4851,3653.0
2020-08-26 13:50:00,95.53,95.53,95.46,95.47,3409.0,87.4851,87.4851,87.421,87.4301,3409.0
2020-08-26 13:55:00,95.47,95.56,95.47,95.56,3921.0,87.4301,87.5125,87.4301,87.5125,3921.0
2020-08-26 14:00:00,95.54,95.59,95.53,95.58,6389.0,87.4942,87.54,87.4851,87.5309,6389.0
2020-08-26 14:05:00,95.59,95.7,95.56,95.65,5939.0,87.54,87.6407,87.5125,87.595,5939.0
2020-08-26 14:10:00,95.65,95.68,95.59,95.59,4144.0,87.595,87.6224,87.54,87.54,4144.0
2020-08-26 14:15:00,95.63,95.65,95.56,95.61,3543.0,87.5766,87.595,87.5125,87.5583,3543.0
2020-08-26 14:20:00,95.59,95.7,95.58,95.65,4767.0,87.54,87.6407,87.5309,87.595,4767.0
2020-08-26 14:25:00,95.66,95.67,95.59,95.6,2752.0,87.6041,87.6133,87.54,87.5492,2752.0
2020-08-26 14:30:00,95.58,95.61,95.49,95.54,5132.0,87.5309,87.5583,87.4484,87.4942,5132.0
2020-08-26 14:35:00,95.56,95.57,95.42,95.49,5409.0,87.5125,87.5217,87.3843,87.4484,5409.0
2020-08-26 14:40:00,95.5,95.55,95.45,95.46,4872.0,87.4576,87.5034,87.4118,87.421,4872.0
2020-08-26 14:45:00,95.45,95.5,95.44,95.5,9902.0,87.4118,87.4576,87.4026,87.4576,9902.0
2020-08-26 14:50:00,95.5,95.67,95.5,95.53,25975.0,87.4576,87.6133,87.4576,87.4851,25975.0
2020-08-26 14:55:00,95.53,95.59,95.47,95.47,7980.0,87.4851,87.54,87.4301,87.4301,7980.0
2020-08-26 15:00:00,95.42,95.56,95.42,95.5,4239.0,87.3843,87.5125,87.3843,87.4576,4239.0
2020-08-26 15:05:00,95.48,95.64,95.47,95.58,5197.0,87.4393,87.5858,87.4301,87.5309,5197.0
2020-08-26 15:10:00,95.58,95.65,95.57,95.59,5764.0,87.5309,87.595,87.5217,87.54,5764.0
2020-08-26 15:15:00,95.59,95.6,95.54,95.6,7731.0,87.54,87.5492,87.4942,87.5492,7731.0
2020-08-26 15:20:00,95.59,95.64,95.57,95.64,8991.0,87.54,87.5858,87.5217,87.5858,8991.0
2020-08-26 15:25:00,95.64,95.68,95.62,95.62,8467.0,87.5858,87.6224,87.5675,87.5675,8467.0
2020-08-26 15:30:00,95.63,95.66,95.57,95.57,9090.0,87.5766,87.6041,87.5217,87.5217,9090.0
2020-08-26 15:35:00,95.56,95.58,95.47,95.5,15141.0,87.5125,87.5309,87.4301,87.4576,15141.0
2020-08-26 15:40:00,95.5,95.55,95.44,95.45,19954.0,87.4576,87.5034,87.4026,87.4118,19954.0
2020-08-26 15:45:00,95.45,95.58,95.45,95.49,21956.0,87.4118,87.5309,87.4118,87.4484,21956.0
2020-08-26 15:50:00,95.5,95.5,95.38,95.48,41370.0,87.4576,87.4576,87.3477,87.4393,41370.0
2020-08-26 15:55:00,95.47,95.48,95.29,95.34,89994.0,87.4301,87.4393,87.2653,87.3111,89994.0
2020-08-27 09:30:00,96.38,96.58,95.54,96.58,31832.0,88.2635,88.4466,87.4942,88.4466,31832.0
2020-08-27 09:35:00,96.51,96.59,96.26,96.43,8427.0,88.3825,88.4558,88.1536,88.3093,8427.0
2020-08-27 09:40:00,96.34,96.39,96.11,96.17,16950.0,88.2268,88.2726,88.0162,88.0712,16950.0
2020-08-27 09:45:00,96.2,96.28,96.09,96.23,10912.0,88.0986,88.1719,87.9979,88.1261,10912.0
2020-08-27 09:50:00,96.23,96.27,95.92,96.06,14914.0,88.1261,88.1627,87.8422,87.9704,14914.0
2020-08-27 09:55:00,95.98,96.64,95.91,96.48,27302.0,87.8972,88.5016,87.8331,88.3551,27302.0
2020-08-27 10:00:00,96.42,96.51,96.28,96.42,22214.0,88.3001,88.3825,88.1719,88.3001,22214.0
2020-08-27 10:05:00,96.38,96.38,96.07,96.11,6335.0,88.2635,88.2635,87.9796,88.0162,6335.0
2020-08-27 10:10:00,96.14,96.26,96.09,96.15,9617.0,88.0437,88.1536,87.9979,88.0528,9617.0
2020-08-27 10:15:00,96.18,96.33,96.1,96.29,9972.0,88.0803,88.2177,88.0071,88.1811,9972.0
2020-08-27 10:20:00,96.27,96.38,96.25,96.38,7030.0,88.1627,88.2635,88.1444,88.2635,7030.0
2020-08-27 10:25:00,96.39,96.63,96.35,96.57,13385.0,88.2726,88.4924,88.236,88.4375,13385.0
2020-08-27 10:30:00,96.59,96.64,96.47,96.64,14780.0,88.4558,88.5016,88.3459,88.5016,14780.0
2020-08-27 10:35:00,96.62,96.67,96.42,96.43,9404.0,88.4833,88.5291,88.3001,88.3093,9404.0
2020-08-27 10:40:00,96.42,96.43,96.21,96.25,8358.0,88.3001,88.3093,88.1078,88.1444,8358.0
2020-08-27 10:45:00,96.27,96.41,96.25,96.41,4288.0,88.1627,88.291,88.1444,88.291,4288.0
2020-08-27 10:50:00,96.37,96.55,96.35,96.5,7334.0,88.2543,88.4192,88.236,88.3734,7334.0
2020-08-27 10:55:00,96.48,96.48,96.38,96.41,8354.0,88.3551,88.3551,88.2635,88.291,8354.0
2020-08-27 11:00:00,96.42,96.47,96.31,96.33,8516.0,88.3001,88.3459,88.1994,88.2177,8516.0
2020-08-27 11:05:00,96.34,96.49,96.26,96.46,7604.0,88.2268,88.3642,88.1536,88.3367,7604.0
2020-08-27 11:10:00,96.46,96.46,96.26,96.29,6772.0,88.3367,88.3367,88.1536,88.1811,6772.0
2020-08-27 11:15:00,96.33,96.44,96.3,96.37,5147.0,88.2177,88.3184,88.1902,88.2543,5147.0
2020-08-27 11:20:00,96.35,96.37,96.22,96.28,8536.0,88.236,88.2543,88.117,88.1719,8536.0
2020-08-27 11:25:00,96.26,96.27,96.19,96.22,3776.0,88.1536,88.1627,88.0895,88.117,3776.0
2020-08-27 11:30:00,96.2,96.21,96.12,96.15,14746.0,88.0986,88.1078,88.0254,88.0528,14746.0
2020-08-27 11:35:00,96.15,96.34,96.13,96.29,44369.0,88.0528,88.2268,88.0345,88.1811,44369.0
2020-08-27 11:40:00,96.34,96.41,96.31,96.41,3952.0,88.2268,88.291,88.1994,88.291,3952.0
2020-08-27 11:45:00,96.42,96.42,96.28,96.28,3185.0,88.3001,88.3001,88.1719,88.1719,3185.0
2020-08-27 11:50:00,96.31,96.35,96.25,96.35,7362.0,88.1994,88.236,88.1444,88.236,7362.0
2020-08-27 11:55:00,96.39,96.53,96.39,96.46,4391.0,88.2726,88.4008,88.2726,88.3367,4391.0
2020-08-27 12:00:00,96.45,96.45,96.28,96.31,4999.0,88.3276,88.3276,88.1719,88.1994,4999.0
2020-08-27 12:05:00,96.29,96.38,96.28,96.31,3438.0,88.1811,88.2635,88.1719,88.1994,3438.0
2020-08-27 12:10:00,96.31,96.42,96.31,96.34,6775.0,88.1994,88.3001,88.1994,88.2268,6775.0
2020-08-27 12:15:00,96.34,96.34,96.24,96.28,3395.0,88.2268,88.2268,88.1353,88.1719,3395.0
2020-08-27 12:20:00,96.27,96.27,96.19,96.19,12906.0,88.1627,88.1627,88.0895,88.0895,12906.0
2020-08-27 12:25:00,96.19,96.21,96.13,96.14,5977.0,88.0895,88.1078,88.0345,88.0437,5977.0
2020-08-27 12:30:00,96.15,96.16,95.99,95.99,13646.0,88.0528,88.062,87.9063,87.9063,13646.0
2020-08-27 12:35:00,96.0,96.03,95.86,96.03,6063.0,87.9155,87.943,87.7873,87.943,6063.0
2020-08-27 12:40:00,96.0,96.03,95.97,95.99,3500.0,87.9155,87.943,87.888,87.9063,3500.0
2020-08-27 12:45:00,95.96,95.97,95.82,95.89,14731.0,87.8789,87.888,87.7506,87.8147,14731.0
2020-08-27 12:50:00,95.9,95.93,95.78,95.81,14673.0,87.8239,87.8514,87.714,87.7415,14673.0
2020-08-27 12:55:00,95.87,95.92,95.8,95.88,9987.0,87.7964,87.8422,87.7323,87.8056,9987.0
2020-08-27 13:00:00,95.85,95.99,95.84,95.98,14765.0,87.7781,87.9063,87.769,87.8972,14765.0
2020-08-27 13:05:00,95.98,96.15,95.94,96.02,19686.0,87.8972,88.0528,87.8605,87.9338,19686.0
2020-08-27 13:10:00,96.02,96.06,95.98,96.02,12991.0,87.9338,87.9704,87.8972,87.9338,12991.0
2020-08-27 13:15:00,96.0,96.0,95.78,95.87,9780.0,87.9155,87.9155,87.714,87.7964,9780.0
2020-08-27 13:20:00,95.83,95.97,95.83,95.89,5859.0,87.7598,87.888,87.7598,87.8147,5859.0
2020-08-27 13:25:00,95.91,95.95,95.87,95.92,8374.0,87.8331,87.8697,87.7964,87.8422,8374.0
2020-08-27 13:30:00,95.94,96.02,95.94,95.98,10020.0,87.8605,87.9338,87.8605,87.8972,10020.0
2020-08-27 13:35:00,95.98,96.01,95.94,96.0,9990.0,87.8972,87.9246,87.8605,87.9155,9990.0
2020-08-27 13:40:00,95.98,96.0,95.91,95.97,9353.0,87.8972,87.9155,87.8331,87.888,9353.0
2020-08-27 13:45:00,96.0,96.0,95.85,95.86,7868.0,87.9155,87.9155,87.7781,87.7873,7868.0
2020-08-27 13:50:00,95.88,95.89,95.81,95.84,10982.0,87.8056,87.8147,87.7415,87.769,10982.0
2020-08-27 13:55:00,95.84,95.95,95.84,95.95,13235.0,87.769,87.8697,87.769,87.8697,13235.0
2020-08-27 14:00:00,95.97,96.08,95.96,96.02,21543.0,87.888,87.9887,87.8789,87.9338,21543.0
2020-08-27 14:05:00,96.03,96.03,95.92,95.92,7353.0,87.943,87.943,87.8422,87.8422,7353.0
2020-08-27 14:10:00,95.94,95.96,95.88,95.89,8077.0,87.8605,87.8789,87.8056,87.8147,8077.0
2020-08-27 14:15:00,95.88,95.95,95.86,95.9,9216.0,87.8056,87.8697,87.7873,87.8239,9216.0
2020-08-27 14:20:00,95.91,96.0,95.84,95.88,25885.0,87.8331,87.9155,87.769,87.8056,25885.0
2020-08-27 14:25:00,95.89,96.02,95.88,95.95,7598.0,87.8147,87.9338,87.8056,87.8697,7598.0
2020-08-27 14:30:00,95.95,96.0,95.93,95.98,7324.0,87.8697,87.9155,87.8514,87.8972,7324.0
2020-08-27 14:35:00,95.98,96.04,95.95,96.0,10234.0,87.8972,87.9521,87.8697,87.9155,10234.0
2020-08-27 14:40:00,96.0,96.04,95.94,96.03,7903.0,87.9155,87.9521,87.8605,87.943,7903.0
2020-08-27 14:45:00,96.04,96.06,96.01,96.04,7981.0,87.9521,87.9704,87.9246,87.9521,7981.0
2020-08-27 14:50:00,96.06,96.09,95.99,96.03,13018.0,87.9704,87.9979,87.9063,87.943,13018.0
2020-08-27 14:55:00,96.02,96.04,95.96,96.03,10961.0,87.9338,87.9521,87.8789,87.943,10961.0
2020-08-27 15:00:00,96.04,96.11,96.01,96.06,11583.0,87.9521,88.0162,87.9246,87.9704,11583.0
2020-08-27 15:05:00,96.05,96.07,95.96,96.05,11444.0,87.9613,87.9796,87.8789,87.9613,11444.0
2020-08-27 15:10:00,96.07,96.1,96.01,96.04,9240.0,87.9796,88.0071,87.9246,87.9521,9240.0
2020-08-27 15:15:00,96.04,96.17,96.01,96.16,14080.0,87.9521,88.0712,87.9246,88.062,14080.0
2020-08-27 15:20:00,96.15,96.24,96.12,96.15,12717.0,88.0528,88.1353,88.0254,88.0528,12717.0
2020-08-27 15:25:00,96.14,96.14,96.09,96.13,12918.0,88.0437,88.0437,87.9979,88.0345,12918.0
2020-08-27 15:30:00,96.14,96.16,96.09,96.15,13931.0,88.0437,88.062,87.9979,88.0528,13931.0
2020-08-27 15:35:00,96.15,96.15,96.06,96.06,18879.0,88.0528,88.0528,87.9704,87.9704,18879.0
2020-08-27 15:40:00,96.06,96.14,96.03,96.03,18919.0,87.9704,88.0437,87.943,87.943,18919.0
2020-08-27 15:45:00,96.02,96.1,95.92,95.94,30917.0,87.9338,88.0071,87.8422,87.8605,30917.0
2020-08-27 15:50:00,95.91,95.91,95.7,95.73,54393.0,87.8331,87.8331,87.6407,87.6682,54393.0
2020-08-27 15:55:00,95.72,95.74,95.47,95.48,173881.0,87.6591,87.6774,87.4301,87.4393,173881.0
2020-08-28 09:30:00,96.03,96.03,95.59,95.59,21406.0,87.943,87.943,87.54,87.54,21406.0
2020-08-28 09:35:00,95.6,95.85,95.56,95.81,6722.0,87.5492,87.7781,87.5125,87.7415,6722.0
2020-08-28 09:40:00,95.78,95.98,95.72,95.98,3709.0,87.714,87.8972,87.6591,87.8972,3709.0
2020-08-28 09:45:00,95.97,96.27,95.95,96.17,10208.0,87.888,88.1627,87.8697,88.0712,10208.0
2020-08-28 09:50:00,96.21,96.24,96.0,96.24,14912.0,88.1078,88.1353,87.9155,88.1353,14912.0
2020-08-28 09:55:00,96.2,96.2,95.98,95.98,8649.0,88.0986,88.0986,87.8972,87.8972,8649.0
2020-08-28 10:00:00,95.98,96.18,95.97,96.04,6043.0,87.8972,88.0803,87.888,87.9521,6043.0
2020-08-28 10:05:00,96.06,96.3,95.99,96.3,16757.0,87.9704,88.1902,87.9063,88.1902,16757.0
2020-08-28 10:10:00,96.33,96.43,96.3,96.4,3742.0,88.2177,88.3093,88.1902,88.2818,3742.0
2020-08-28 10:15:00,96.43,96.43,96.25,96.32,27989.0,88.3093,88.3093,88.1444,88.2085,27989.0
2020-08-28 10:20:00,96.46,96.47,96.3,96.35,17480.0,88.3367,88.3459,88.1902,88.236,17480.0
2020-08-28 10:25:00,96.36,96.45,96.3,96.41,6939.0,88.2452,88.3276,88.1902,88.291,6939.0
2020-08-28 10:30:00,96.37,96.38,96.18,96.18,3743.0,88.2543,88.2635,88.0803,88.0803,3743.0
2020-08-28 10:35:00,96.16,96.41,96.11,96.41,2300.0,88.062,88.291,88.0162,88.291,2300.0
2020-08-28 10:40:00,96.31,96.57,96.3,96.54,5728.0,88.1994,88.4375,88.1902,88.41,5728.0
2020-08-28 10:45:00,96.58,96.6,96.47,96.56,4520.0,88.4466,88.465,88.3459,88.4283,4520.0
2020-08-28 10:50:00,96.59,96.73,96.55,96.73,9255.0,88.4558,88.584,88.4192,88.584,9255.0
2020-08-28 10:55:00,96.74,96.79,96.58,96.58,27935.0,88.5932,88.639,88.4466,88.4466,27935.0
2020-08-28 11:00:00,96.58,96.63,96.44,96.47,13643.0,88.4466,88.4924,88.3184,88.3459,13643.0
2020-08-28 11:05:00,96.48,96.64,96.48,96.6,8686.0,88.3551,88.5016,88.3551,88.465,8686.0
2020-08-28 11:10:00,96.63,96.63,96.49,96.5,2700.0,88.4924,88.4924,88.3642,88.3734,2700.0
2020-08-28 11:15:00,96.61,96.63,96.51,96.59,21792.0,88.4741,88.4924,88.3825,88.4558,21792.0
2020-08-28 11:20:00,96.62,96.85,96.57,96.75,29480.0,88.4833,88.6939,88.4375,88.6023,29480.0
2020-08-28 11:25:00,96.77,96.77,96.69,96.74,5771.0,88.6206,88.6206,88.5474,88.5932,5771.0
2020-08-28 11:30:00,96.76,96.76,96.68,96.72,16018.0,88.6115,88.6115,88.5382,88.5748,16018.0
2020-08-28 11:35:00,96.72,96.84,96.71,96.78,6862.0,88.5748,88.6847,88.5657,88.6298,6862.0
2020-08-28 11:40:00,96.8,96.83,96.69,96.74,6164.0,88.6481,88.6756,88.5474,88.5932,6164.0
2020-08-28 11:45:00,96.72,96.79,96.71,96.79,7307.0,88.5748,88.639,88.5657,88.639,7307.0
2020-08-28 11:50:00,96.79,97.0,96.79,96.92,8734.0,88.639,88.8313,88.639,88.758,8734.0
2020-08-28 11:55:00,96.91,96.91,96.84,96.87,4249.0,88.7488,88.7488,88.6847,88.7122,4249.0
2020-08-28 12:00:00,96.84,96.93,96.77,96.9,10973.0,88.6847,88.7672,88.6206,88.7397,10973.0
2020-08-28 12:05:00,96.9,97.01,96.87,96.94,7280.0,88.7397,88.8404,88.7122,88.7763,7280.0
2020-08-28 12:10:00,96.97,97.14,96.96,97.09,6750.0,88.8038,88.9595,88.7946,88.9137,6750.0
2020-08-28 12:15:00,97.06,97.14,97.05,97.1,3493.0,88.8862,88.9595,88.8771,88.9228,3493.0
2020-08-28 12:20:00,97.12,97.2,97.05,97.19,11684.0,88.9412,89.0144,88.8771,89.0053,11684.0
2020-08-28 12:25:00,97.2,97.2,96.97,97.01,18309.0,89.0144,89.0144,88.8038,88.8404,18309.0
2020-08-28 12:30:00,96.99,97.13,96.98,97.13,5978.0,88.8221,88.9503,88.813,88.9503,5978.0
2020-08-28 12:35:00,97.14,97.15,97.11,97.12,5296.0,88.9595,88.9686,88.932,88.9412,5296.0
2020-08-28 12:40:00,97.1,97.1,97.04,97.08,3738.0,88.9228,88.9228,88.8679,88.9045,3738.0
2020-08-28 12:45:00,97.06,97.14,97.03,97.14,3100.0,88.8862,88.9595,88.8587,88.9595,3100.0
2020-08-28 12:50:00,97.16,97.22,97.15,97.18,3290.0,88.9778,89.0327,88.9686,88.9961,3290.0
2020-08-28 12:55:00,97.19,97.22,97.13,97.15,3729.0,89.0053,89.0327,88.9503,88.9686,3729.0
2020-08-28 13:00:00,97.17,97.3,97.17,97.3,2669.0,88.987,89.106,88.987,89.106,2669.0
2020-08-28 13:05:00,97.29,97.3,97.17,97.21,5702.0,89.0968,89.106,88.987,89.0236,5702.0
2020-08-28 13:10:00,97.18,97.23,97.15,97.15,3699.0,88.9961,89.0419,88.9686,88.9686,3699.0
2020-08-28 13:15:00,97.17,97.28,97.17,97.26,4031.0,88.987,89.0877,88.987,89.0694,4031.0
2020-08-28 13:20:00,97.25,97.28,97.18,97.18,2576.0,89.0602,89.0877,88.9961,88.9961,2576.0
2020-08-28 13:25:00,97.16,97.16,97.01,97.03,11406.0,88.9778,88.9778,88.8404,88.8587,11406.0
2020-08-28 13:30:00,97.02,97.02,96.93,96.93,10800.0,88.8496,88.8496,88.7672,88.7672,10800.0
2020-08-28 13:35:00,96.96,97.0,96.94,96.97,5367.0,88.7946,88.8313,88.7763,88.8038,5367.0
2020-08-28 13:40:00,96.97,96.97,96.88,96.89,9623.0,88.8038,88.8038,88.7214,88.7305,9623.0
2020-08-28 13:45:00,96.88,96.89,96.79,96.81,16256.0,88.7214,88.7305,88.639,88.6573,16256.0
2020-08-28 13:50:00,96.82,96.94,96.81,96.94,6724.0,88.6664,88.7763,88.6573,88.7763,6724.0
2020-08-28 13:55:00,96.95,96.98,96.86,96.97,8097.0,88.7855,88.813,88.7031,88.8038,8097.0
2020-08-28 14:00:00,96.98,97.03,96.92,96.98,5710.0,88.813,88.8587,88.758,88.813,5710.0
2020-08-28 14:05:00,96.96,97.0,96.94,97.0,4520.0,88.7946,88.8313,88.7763,88.8313,4520.0
2020-08-28 14:10:00,97.05,97.08,97.0,97.06,3797.0,88.8771,88.9045,88.8313,88.8862,3797.0
2020-08-28 14:15:00,97.08,97.14,97.06,97.09,4157.0,88.9045,88.9595,88.8862,88.9137,4157.0
2020-08-28 14:20:00,97.1,97.12,97.08,97.08,3537.0,88.9228,88.9412,88.9045,88.9045,3537.0
2020-08-28 14:25:00,97.08,97.16,97.08,97.14,2607.0,88.9045,88.9778,88.9045,88.9595,2607.0
2020-08-28 14:30:00,97.14,97.18,97.12,97.18,7207.0,88.9595,88.9961,88.9412,88.9961,7207.0
2020-08-28 14:35:00,97.2,97.25,97.2,97.22,3796.0,89.0144,89.0602,89.0144,89.0327,3796.0
2020-08-28 14:40:00,97.23,97.23,97.16,97.16,2054.0,89.0419,89.0419,88.9778,88.9778,2054.0
2020-08-28 14:45:00,97.15,97.3,97.14,97.29,5124.0,88.9686,89.106,88.9595,89.0968,5124.0
2020-08-28 14:50:00,97.27,97.34,97.23,97.34,3011.0,89.0785,89.1426,89.0419,89.1426,3011.0
2020-08-28 14:55:00,97.36,97.39,97.31,97.38,4382.0,89.161,89.1884,89.1152,89.1793,4382.0
2020-08-28 15:00:00,97.38,97.44,97.37,97.44,7248.0,89.1793,89.2342,89.1701,89.2342,7248.0
2020-08-28 15:05:00,97.44,97.48,97.42,97.45,6660.0,89.2342,89.2708,89.2159,89.2434,6660.0
2020-08-28 15:10:00,97.47,97.59,97.45,97.56,8522.0,89.2617,89.3716,89.2434,89.3441,8522.0
2020-08-28 15:15:00,97.54,97.57,97.45,97.52,7600.0,89.3258,89.3533,89.2434,89.3075,7600.0
2020-08-28 15:20:00,97.54,97.56,97.5,97.55,8190.0,89.3258,89.3441,89.2892,89.335,8190.0
2020-08-28 15:25:00,97.55,97.57,97.5,97.53,8310.0,89.335,89.3533,89.2892,89.3166,8310.0
2020-08-28 15:30:00,97.52,97.52,97.41,97.42,10247.0,89.3075,89.3075,89.2067,89.2159,10247.0
2020-08-28 15:35:00,97.42,97.49,97.41,97.42,18755.0,89.2159,89.28,89.2067,89.2159,18755.0
2020-08-28 15:40:00,97.42,97.42,97.3,97.3,29278.0,89.2159,89.2159,89.106,89.106,29278.0
2020-08-28 15:45:00,97.31,97.6,97.28,97.6,89028.0,89.1152,89.3807,89.0877,89.3807,89028.0
2020-08-28 15:50:00,97.55,97.55,97.3,97.3,90721.0,89.335,89.335,89.106,89.106,90721.0
2020-08-28 15:55:00,97.3,97.51,97.26,97.46,129896.0,89.106,89.2983,89.0694,89.2525,129896.0
2020-08-31 09:30:00,97.18,97.32,96.76,96.91,27052.0,88.9961,89.1243,88.6115,88.7488,27052.0
2020-08-31 09:35:00,96.83,97.02,96.5,97.01,11625.0,88.6756,88.8496,88.3734,88.8404,11625.0
2020-08-31 09:40:00,97.01,97.01,96.69,96.92,3020.0,88.8404,88.8404,88.5474,88.758,3020.0
2020-08-31 09:45:00,96.89,97.22,96.86,97.17,11522.0,88.7305,89.0327,88.7031,88.987,11522.0
2020-08-31 09:50:00,97.09,97.15,96.78,96.79,7574.0,88.9137,88.9686,88.6298,88.639,7574.0
2020-08-31 09:55:00,96.75,96.75,96.36,96.36,6900.0,88.6023,88.6023,88.2452,88.2452,6900.0
2020-08-31 10:00:00,96.44,96.6,96.25,96.48,8392.0,88.3184,88.465,88.1444,88.3551,8392.0
2020-08-31 10:05:00,96.47,96.55,96.34,96.47,5306.0,88.3459,88.4192,88.2268,88.3459,5306.0
2020-08-31 10:10:00,96.42,96.64,96.39,96.44,5227.0,88.3001,88.5016,88.2726,88.3184,5227.0
2020-08-31 10:15:00,96.48,96.51,96.39,96.39,4774.0,88.3551,88.3825,88.2726,88.2726,4774.0
2020-08-31 10:20:00,96.4,96.4,96.29,96.3,5253.0,88.2818,88.2818,88.1811,88.1902,5253.0
2020-08-31 10:25:00,96.31,96.33,96.09,96.09,7352.0,88.1994,88.2177,87.9979,87.9979,7352.0
2020-08-31 10:30:00,96.03,96.22,96.01,96.18,5505.0,87.943,88.117,87.9246,88.0803,5505.0
2020-08-31 10:35:00,96.19,96.31,96.09,96.3,7931.0,88.0895,88.1994,87.9979,88.1902,7931.0
2020-08-31 10:40:00,96.27,96.34,96.22,96.22,6875.0,88.1627,88.2268,88.117,88.117,6875.0
2020-08-31 10:45:00,96.25,96.37,96.23,96.29,4925.0,88.1444,88.2543,88.1261,88.1811,4925.0
2020-08-31 10:50:00,96.28,96.28,95.95,95.97,6499.0,88.1719,88.1719,87.8697,87.888,6499.0
2020-08-31 10:55:00,95.97,96.06,95.89,96.06,10153.0,87.888,87.9704,87.8147,87.9704,10153.0
2020-08-31 11:00:00,96.06,96.24,96.02,96.17,9918.0,87.9704,88.1353,87.9338,88.0712,9918.0
2020-08-31 11:05:00,96.18,96.27,96.09,96.09,4617.0,88.0803,88.1627,87.9979,87.9979,4617.0
2020-08-31 11:10:00,96.1,96.13,96.02,96.1,12858.0,88.0071,88.0345,87.9338,88.0071,12858.0
2020-08-31 11:15:00,96.11,96.23,96.08,96.19,5166.0,88.0162,88.1261,87.9887,88.0895,5166.0
2020-08-31 11:20:00,96.14,96.19,96.08,96.08,6204.0,88.0437,88.0895,87.9887,87.9887,6204.0
2020-08-31 11:25:00,96.04,96.05,95.95,96.0,7167.0,87.9521,87.9613,87.8697,87.9155,7167.0
2020-08-31 11:30:00,96.02,96.09,95.98,96.01,5004.0,87.9338,87.9979,87.8972,87.9246,5004.0
2020-08-31 11:35:00,96.04,96.23,96.01,96.15,11853.0,87.9521,88.1261,87.9246,88.0528,11853.0
2020-08-31 11:40:00,96.2,96.21,96.08,96.09,3673.0,88.0986,88.1078,87.9887,87.9979,3673.0
2020-08-31 11:45:00,96.14,96.26,96.14,96.25,4871.0,88.0437,88.1536,88.0437,88.1444,4871.0
2020-08-31 11:50:00,96.23,96.31,96.23,96.27,5361.0,88.1261,88.1994,88.1261,88.1627,5361.0
2020-08-31 11:55:00,96.25,96.27,96.15,96.16,5012.0,88.1444,88.1627,88.0528,88.062,5012.0
2020-08-31 12:00:00,96.14,96.35,96.13,96.29,5369.0,88.0437,88.236,88.0345,88.1811,5369.0
2020-08-31 12:05:00,96.26,96.33,96.23,96.27,6603.0,88.1536,88.2177,88.1261,88.1627,6603.0
2020-08-31 12:10:00,96.31,96.33,96.28,96.32,4278.0,88.1994,88.2177,88.1719,88.2085,4278.0
2020-08-31 12:15:00,96.31,96.4,96.3,96.3,4050.0,88.1994,88.2818,88.1902,88.1902,4050.0
2020-08-31 12:20:00,96.31,96.31,96.17,96.29,4600.0,88.1994,88.1994,88.0712,88.1811,4600.0
2020-08-31 12:25:00,96.27,96.28,96.16,96.26,5769.0,88.1627,88.1719,88.062,88.1536,5769.0
2020-08-31 12:30:00,96.23,96.25,96.11,96.22,8820.0,88.1261,88.1444,88.0162,88.117,8820.0
2020-08-31 12:35:00,96.21,96.23,96.17,96.2,11342.0,88.1078,88.1261,88.0712,88.0986,11342.0
2020-08-31 12:40:00,96.21,96.26,96.14,96.15,9323.0,88.1078,88.1536,88.0437,88.0528,9323.0
2020-08-31 12:45:00,96.19,96.22,96.15,96.16,6991.0,88.0895,88.117,88.0528,88.062,6991.0
2020-08-31 12:50:00,96.16,96.2,96.15,96.2,4370.0,88.062,88.0986,88.0528,88.0986,4370.0
2020-08-31 12:55:00,96.2,96.24,96.17,96.2,7140.0,88.0986,88.1353,88.0712,88.0986,7140.0
2020-08-31 13:00:00,96.19,96.21,96.11,96.11,5187.0,88.0895,88.1078,88.0162,88.0162,5187.0
2020-08-31 13:05:00,96.13,96.13,95.99,95.99,10997.0,88.0345,88.0345,87.9063,87.9063,10997.0
2020-08-31 13:10:00,95.95,96.08,95.92,96.08,6444.0,87.8697,87.9887,87.8422,87.9887,6444.0
2020-08-31 13:15:00,96.09,96.13,96.04,96.11,10469.0,87.9979,88.0345,87.9521,88.0162,10469.0
2020-08-31 13:20:00,96.11,96.11,96.02,96.04,6849.0,88.0162,88.0162,87.9338,87.9521,6849.0
2020-08-31 13:25:00,96.05,96.08,95.99,96.06,5453.0,87.9613,87.9887,87.9063,87.9704,5453.0
2020-08-31 13:30:00,96.06,96.17,96.04,96.1,5210.0,87.9704,88.0712,87.9521,88.0071,5210.0
2020-08-31 13:35:00,96.11,96.11,96.04,96.04,3403.0,88.0162,88.0162,87.9521,87.9521,3403.0
2020-08-31 13:40:00,96.04,96.08,96.04,96.04,3945.0,87.9521,87.9887,87.9521,87.9521,3945.0
2020-08-31 13:45:00,96.01,96.09,96.01,96.05,2400.0,87.9246,87.9979,87.9246,87.9613,2400.0
2020-08-31 13:50:00,96.09,96.24,96.09,96.17,8478.0,87.9979,88.1353,87.9979,88.0712,8478.0
2020-08-31 13:55:00,96.14,96.16,96.05,96.15,5072.0,88.0437,88.062,87.9613,88.0528,5072.0
2020-08-31 14:00:00,96.12,96.13,96.06,96.09,2782.0,88.0254,88.0345,87.9704,87.9979,2782.0
2020-08-31 14:05:00,96.07,96.07,95.98,96.02,3925.0,87.9796,87.9796,87.8972,87.9338,3925.0
2020-08-31 14:10:00,96.05,96.14,96.05,96.14,3488.0,87.9613,88.0437,87.9613,88.0437,3488.0
2020-08-31 14:15:00,96.11,96.11,96.02,96.02,2527.0,88.0162,88.0162,87.9338,87.9338,2527.0
2020-08-31 14:20:00,96.06,96.07,96.04,96.07,2949.0,87.9704,87.9796,87.9521,87.9796,2949.0
2020-08-31 14:25:00,96.05,96.07,95.96,95.98,4229.0,87.9613,87.9796,87.8789,87.8972,4229.0
2020-08-31 14:30:00,96.01,96.03,95.91,95.98,9312.0,87.9246,87.943,87.8331,87.8972,9312.0
2020-08-31 14:35:00,96.0,96.07,95.98,96.02,2600.0,87.9155,87.9796,87.8972,87.9338,2600.0
2020-08-31 14:40:00,96.04,96.12,96.03,96.09,3799.0,87.9521,88.0254,87.943,87.9979,3799.0
2020-08-31 14:45:00,96.13,96.18,96.11,96.13,5970.0,88.0345,88.0803,88.0162,88.0345,5970.0
2020-08-31 14:50:00,96.15,96.18,96.11,96.15,5185.0,88.0528,88.0803,88.0162,88.0528,5185.0
2020-08-31 14:55:00,96.17,96.23,96.15,96.16,6206.0,88.0712,88.1261,88.0528,88.062,6206.0
2020-08-31 15:00:00,96.15,96.17,96.08,96.08,7411.0,88.0528,88.0712,87.9887,87.9887,7411.0
2020-08-31 15:05:00,96.11,96.19,96.1,96.11,4812.0,88.0162,88.0895,88.0071,88.0162,4812.0
2020-08-31 15:10:00,96.12,96.12,96.0,96.02,5500.0,88.0254,88.0254,87.9155,87.9338,5500.0
2020-08-31 15:15:00,96.03,96.05,95.96,95.96,8053.0,87.943,87.9613,87.8789,87.8789,8053.0
2020-08-31 15:20:00,95.97,96.0,95.89,95.93,10582.0,87.888,87.9155,87.8147,87.8514,10582.0
2020-08-31 15:25:00,95.93,96.08,95.92,96.06,7521.0,87.8514,87.9887,87.8422,87.9704,7521.0
2020-08-31 15:30:00,96.05,96.06,95.97,96.02,8552.0,87.9613,87.9704,87.888,87.9338,8552.0
2020-08-31 15:35:00,96.02,96.08,96.02,96.08,18449.0,87.9338,87.9887,87.9338,87.9887,18449.0
2020-08-31 15:40:00,96.08,96.11,96.03,96.09,19799.0,87.9887,88.0162,87.943,87.9979,19799.0
2020-08-31 15:45:00,96.11,96.27,96.09,96.2,31398.0,88.0162,88.1627,87.9979,88.0986,31398.0
2020-08-31 15:50:00,96.14,96.19,95.94,95.95,63771.0,88.0437,88.0895,87.8605,87.8697,63771.0
2020-08-31 15:55:00,95.97,95.99,95.72,95.85,160186.0,87.888,87.9063,87.6591,87.7781,160186.0
2020-09-01 09:30:00,95.59,95.85,95.48,95.73,36635.0,87.54,87.7781,87.4393,87.6682,36635.0
2020-09-01 09:35:00,95.69,95.89,95.59,95.72,7858.0,87.6316,87.8147,87.54,87.6591,7858.0
2020-09-01 09:40:00,95.65,95.82,95.54,95.69,3491.0,87.595,87.7506,87.4942,87.6316,3491.0
2020-09-01 09:45:00,95.75,95.89,95.48,95.89,5844.0,87.6865,87.8147,87.4393,87.8147,5844.0
2020-09-01 09:50:00,95.95,95.96,95.73,95.89,5582.0,87.8697,87.8789,87.6682,87.8147,5582.0
2020-09-01 09:55:00,95.87,95.91,95.72,95.82,5399.0,87.7964,87.8331,87.6591,87.7506,5399.0
2020-09-01 10:00:00,95.87,96.07,95.87,96.0,6212.0,87.7964,87.9796,87.7964,87.9155,6212.0
2020-09-01 10:05:00,95.97,95.97,95.8,95.88,16258.0,87.888,87.888,87.7323,87.8056,16258.0
2020-09-01 10:10:00,95.85,96.02,95.79,95.83,7608.0,87.7781,87.9338,87.7232,87.7598,7608.0
2020-09-01 10:15:00,95.85,95.93,95.8,95.84,153070.0,87.7781,87.8514,87.7323,87.769,153070.0
2020-09-01 10:20:00,95.85,95.91,95.83,95.84,24173.0,87.7781,87.8331,87.7598,87.769,24173.0
2020-09-01 10:25:00,95.84,95.95,95.79,95.94,94635.0,87.769,87.8697,87.7232,87.8605,94635.0
2020-09-01 10:30:00,95.94,95.94,95.73,95.77,17018.0,87.8605,87.8605,87.6682,87.7049,17018.0
2020-09-01 10:35:00,95.78,95.78,95.55,95.65,6670.0,87.714,87.714,87.5034,87.595,6670.0
2020-09-01 10:40:00,95.62,95.67,95.56,95.59,5688.0,87.5675,87.6133,87.5125,87.54,5688.0
2020-09-01 10:45:00,95.61,95.68,95.55,95.59,8933.0,87.5583,87.6224,87.5034,87.54,8933.0
2020-09-01 10:50:00,95.58,95.61,95.4,95.4,10450.0,87.5309,87.5583,87.366,87.366,10450.0
2020-09-01 10:55:00,95.42,95.43,95.22,95.26,12941.0,87.3843,87.3935,87.2012,87.2378,12941.0
2020-09-01 11:00:00,95.26,95.3,95.11,95.19,53531.0,87.2378,87.2744,87.1004,87.1737,53531.0
2020-09-01 11:05:00,95.19,95.27,95.11,95.22,13698.0,87.1737,87.247,87.1004,87.2012,13698.0
2020-09-01 11:10:00,95.19,95.2,95.12,95.13,7774.0,87.1737,87.1829,87.1096,87.1187,7774.0
2020-09-01 11:15:00,95.18,95.22,95.03,95.05,8243.0,87.1645,87.2012,87.0272,87.0455,8243.0
2020-09-01 11:20:00,95.05,95.09,94.93,94.96,22676.0,87.0455,87.0821,86.9356,86.9631,22676.0
2020-09-01 11:25:00,95.0,95.1,94.96,95.09,8701.0,86.9997,87.0913,86.9631,87.0821,8701.0
2020-09-01 11:30:00,95.09,95.16,95.04,95.14,5107.0,87.0821,87.1462,87.0363,87.1279,5107.0
2020-09-01 11:35:00,95.2,95.23,94.99,95.08,5323.0,87.1829,87.2103,86.9905,87.073,5323.0
2020-09-01 11:40:00,95.05,95.31,95.03,95.31,5290.0,87.0455,87.2836,87.0272,87.2836,5290.0
2020-09-01 11:45:00,95.29,95.48,95.28,95.42,13219.0,87.2653,87.4393,87.2561,87.3843,13219.0
2020-09-01 11:50:00,95.44,95.54,95.4,95.44,17691.0,87.4026,87.4942,87.366,87.4026,17691.0
2020-09-01 11:55:00,95.5,95.5,95.31,95.33,24127.0,87.4576,87.4576,87.2836,87.3019,24127.0
2020-09-01 12:00:00,95.34,95.45,95.31,95.42,4574.0,87.3111,87.4118,87.2836,87.3843,4574.0
2020-09-01 12:05:00,95.43,95.45,95.39,95.41,3559.0,87.3935,87.4118,87.3569,87.3752,3559.0
2020-09-01 12:10:00,95.41,95.42,95.34,95.4,5041.0,87.3752,87.3843,87.3111,87.366,5041.0
2020-09-01 12:15:00,95.42,95.43,95.35,95.35,4829.0,87.3843,87.3935,87.3202,87.3202,4829.0
2020-09-01 12:20:00,95.37,95.51,95.36,95.48,4211.0,87.3385,87.4667,87.3294,87.4393,4211.0
2020-09-01 12:25:00,95.48,95.48,95.36,95.36,4567.0,87.4393,87.4393,87.3294,87.3294,4567.0
2020-09-01 12:30:00,95.36,95.55,95.36,95.55,3275.0,87.3294,87.5034,87.3294,87.5034,3275.0
2020-09-01 12:35:00,95.55,95.56,95.49,95.5,4174.0,87.5034,87.5125,87.4484,87.4576,4174.0
2020-09-01 12:40:00,95.51,95.52,95.4,95.44,3633.0,87.4667,87.4759,87.366,87.4026,3633.0
2020-09-01 12:45:00,95.43,95.44,95.31,95.36,3419.0,87.3935,87.4026,87.2836,87.3294,3419.0
2020-09-01 12:50:00,95.38,95.41,95.38,95.4,2882.0,87.3477,87.3752,87.3477,87.366,2882.0
2020-09-01 12:55:00,95.41,95.49,95.4,95.47,3403.0,87.3752,87.4484,87.366,87.4301,3403.0
2020-09-01 13:00:00,95.46,95.5,95.42,95.5,3216.0,87.421,87.4576,87.3843,87.4576,3216.0
2020-09-01 13:05:00,95.5,95.61,95.49,95.61,5000.0,87.4576,87.5583,87.4484,87.5583,5000.0
2020-09-01 13:10:00,95.59,95.6,95.46,95.46,4038.0,87.54,87.5492,87.421,87.421,4038.0
2020-09-01 13:15:00,95.45,95.53,95.44,95.48,18134.0,87.4118,87.4851,87.4026,87.4393,18134.0
2020-09-01 13:20:00,95.49,95.5,95.31,95.38,5325.0,87.4484,87.4576,87.2836,87.3477,5325.0
2020-09-01 13:25:00,95.4,95.51,95.39,95.48,11631.0,87.366,87.4667,87.3569,87.4393,11631.0
2020-09-01 13:30:00,95.49,95.49,95.43,95.45,3051.0,87.4484,87.4484,87.3935,87.4118,3051.0
2020-09-01 13:35:00,95.47,95.57,95.47,95.52,11331.0,87.4301,87.5217,87.4301,87.4759,11331.0
2020-09-01 13:40:00,95.49,95.55,95.47,95.53,4826.0,87.4484,87.5034,87.4301,87.4851,4826.0
2020-09-01 13:45:00,95.52,95.56,95.5,95.5,5117.0,87.4759,87.5125,87.4576,87.4576,5117.0
2020-09-01 13:50:00,95.49,95.54,95.46,95.47,4773.0,87.4484,87.4942,87.421,87.4301,4773.0
2020-09-01 13:55:00,95.52,95.54,95.48,95.53,7667.0,87.4759,87.4942,87.4393,87.4851,7667.0
2020-09-01 14:00:00,95.52,95.59,95.49,95.59,9645.0,87.4759,87.54,87.4484,87.54,9645.0
2020-09-01 14:05:00,95.58,95.6,95.55,95.57,3829.0,87.5309,87.5492,87.5034,87.5217,3829.0
2020-09-01 14:10:00,95.58,95.61,95.53,95.54,2852.0,87.5309,87.5583,87.4851,87.4942,2852.0
2020-09-01 14:15:00,95.53,95.57,95.5,95.52,5176.0,87.4851,87.5217,87.4576,87.4759,5176.0
2020-09-01 14:20:00,95.52,95.6,95.5,95.58,6507.0,87.4759,87.5492,87.4576,87.5309,6507.0
2020-09-01 14:25:00,95.59,95.64,95.58,95.64,3210.0,87.54,87.5858,87.5309,87.5858,3210.0
2020-09-01 14:30:00,95.63,95.67,95.58,95.58,5578.0,87.5766,87.6133,87.5309,87.5309,5578.0
2020-09-01 14:35:00,95.59,95.6,95.56,95.6,4152.0,87.54,87.5492,87.5125,87.5492,4152.0
2020-09-01 14:40:00,95.6,95.6,95.51,95.54,5164.0,87.5492,87.5492,87.4667,87.4942,5164.0
2020-09-01 14:45:00,95.5,95.56,95.48,95.54,5895.0,87.4576,87.5125,87.4393,87.4942,5895.0
2020-09-01 14:50:00,95.53,95.57,95.52,95.52,4271.0,87.4851,87.5217,87.4759,87.4759,4271.0
2020-09-01 14:55:00,95.53,95.63,95.5,95.63,6621.0,87.4851,87.5766,87.4576,87.5766,6621.0
2020-09-01 15:00:00,95.64,95.7,95.6,95.7,7407.0,87.5858,87.6407,87.5492,87.6407,7407.0
2020-09-01 15:05:00,95.72,95.84,95.72,95.75,9283.0,87.6591,87.769,87.6591,87.6865,9283.0
2020-09-01 15:10:00,95.79,95.79,95.62,95.63,6347.0,87.7232,87.7232,87.5675,87.5766,6347.0
2020-09-01 15:15:00,95.66,95.81,95.66,95.8,11804.0,87.6041,87.7415,87.6041,87.7323,11804.0
2020-09-01 15:20:00,95.8,95.84,95.72,95.79,11549.0,87.7323,87.769,87.6591,87.7232,11549.0
2020-09-01 15:25:00,95.78,95.94,95.78,95.86,13628.0,87.714,87.8605,87.714,87.7873,13628.0
2020-09-01 15:30:00,95.84,95.84,95.73,95.75,10121.0,87.769,87.769,87.6682,87.6865,10121.0
2020-09-01 15:35:00,95.75,95.8,95.74,95.8,13871.0,87.6865,87.7323,87.6774,87.7323,13871.0
2020-09-01 15:40:00,95.8,95.98,95.8,95.97,21300.0,87.7323,87.8972,87.7323,87.888,21300.0
2020-09-01 15:45:00,95.94,95.99,95.9,95.91,29714.0,87.8605,87.9063,87.8239,87.8331,29714.0
2020-09-01 15:50:00,95.9,95.9,95.71,95.86,39357.0,87.8239,87.8239,87.6499,87.7873,39357.0
2020-09-01 15:55:00,95.86,96.17,95.85,96.15,92934.0,87.7873,88.0712,87.7781,88.0528,92934.0
2020-09-02 09:30:00,96.11,96.67,95.96,96.3,40531.0,88.0162,88.5291,87.8789,88.1902,40531.0
2020-09-02 09:35:00,96.3,96.47,95.9,95.97,13638.0,88.1902,88.3459,87.8239,87.888,13638.0
2020-09-02 09:40:00,96.01,96.26,95.9,96.2,11894.0,87.9246,88.1536,87.8239,88.0986,11894.0
2020-09-02 09:45:00,96.21,96.46,96.06,96.09,13189.0,88.1078,88.3367,87.9704,87.9979,13189.0
2020-09-02 09:50:00,96.06,96.24,96.03,96.13,9339.0,87.9704,88.1353,87.943,88.0345,9339.0
2020-09-02 09:55:00,96.19,96.4,96.16,96.32,6274.0,88.0895,88.2818,88.062,88.2085,6274.0
2020-09-02 10:00:00,96.32,96.41,96.13,96.21,12945.0,88.2085,88.291,88.0345,88.1078,12945.0
2020-09-02 10:05:00,96.22,96.34,96.15,96.34,8190.0,88.117,88.2268,88.0528,88.2268,8190.0
2020-09-02 10:10:00,96.31,96.38,96.25,96.36,7825.0,88.1994,88.2635,88.1444,88.2452,7825.0
2020-09-02 10:15:00,96.38,96.72,96.36,96.65,11988.0,88.2635,88.5748,88.2452,88.5107,11988.0
2020-09-02 10:20:00,96.7,96.75,96.59,96.7,7958.0,88.5565,88.6023,88.4558,88.5565,7958.0
2020-09-02 10:25:00,96.68,96.92,96.67,96.87,6041.0,88.5382,88.758,88.5291,88.7122,6041.0
2020-09-02 10:30:00,96.89,97.03,96.72,96.89,10023.0,88.7305,88.8587,88.5748,88.7305,10023.0
2020-09-02 10:35:00,96.88,97.14,96.79,97.13,20225.0,88.7214,88.9595,88.639,88.9503,20225.0
2020-09-02 10:40:00,97.15,97.32,97.09,97.2,18212.0,88.9686,89.1243,88.9137,89.0144,18212.0
2020-09-02 10:45:00,97.19,97.31,97.13,97.21,9136.0,89.0053,89.1152,88.9503,89.0236,9136.0
2020-09-02 10:50:00,97.22,97.32,97.18,97.3,14050.0,89.0327,89.1243,88.9961,89.106,14050.0
2020-09-02 10:55:00,97.33,97.46,97.28,97.4,10326.0,89.1335,89.2525,89.0877,89.1976,10326.0
2020-09-02 11:00:00,97.42,97.62,97.37,97.62,7876.0,89.2159,89.3991,89.1701,89.3991,7876.0
2020-09-02 11:05:00,97.59,97.6,97.43,97.44,7739.0,89.3716,89.3807,89.2251,89.2342,7739.0
2020-09-02 11:10:00,97.44,97.51,97.34,97.51,8375.0,89.2342,89.2983,89.1426,89.2983,8375.0
2020-09-02 11:15:00,97.54,97.55,97.38,97.43,6454.0,89.3258,89.335,89.1793,89.2251,6454.0
2020-09-02 11:20:00,97.48,97.48,97.32,97.33,6238.0,89.2708,89.2708,89.1243,89.1335,6238.0
2020-09-02 11:25:00,97.33,97.48,97.32,97.43,7872.0,89.1335,89.2708,89.1243,89.2251,7872.0
2020-09-02 11:30:00,97.41,97.59,97.4,97.43,9481.0,89.2067,89.3716,89.1976,89.2251,9481.0
2020-09-02 11:35:00,97.42,97.46,97.36,97.41,8342.0,89.2159,89.2525,89.161,89.2067,8342.0
2020-09-02 11:40:00,97.4,97.49,97.34,97.47,8441.0,89.1976,89.28,89.1426,89.2617,8441.0
2020-09-02 11:45:00,97.46,97.57,97.41,97.57,12354.0,89.2525,89.3533,89.2067,89.3533,12354.0
2020-09-02 11:50:00,97.59,97.63,97.49,97.54,9340.0,89.3716,89.4082,89.28,89.3258,9340.0
2020-09-02 11:55:00,97.54,97.67,97.51,97.67,4839.0,89.3258,89.4448,89.2983,89.4448,4839.0
2020-09-02 12:00:00,97.66,97.69,97.56,97.56,7813.0,89.4357,89.4632,89.3441,89.3441,7813.0
2020-09-02 12:05:00,97.56,97.58,97.5,97.52,3331.0,89.3441,89.3624,89.2892,89.3075,3331.0
2020-09-02 12:10:00,97.54,97.56,97.44,97.45,7069.0,89.3258,89.3441,89.2342,89.2434,7069.0
2020-09-02 12:15:00,97.48,97.6,97.43,97.59,6642.0,89.2708,89.3807,89.2251,89.3716,6642.0
2020-09-02 12:20:00,97.55,97.63,97.54,97.6,4110.0,89.335,89.4082,89.3258,89.3807,4110.0
2020-09-02 12:25:00,97.6,97.64,97.54,97.55,8606.0,89.3807,89.4174,89.3258,89.335,8606.0
2020-09-02 12:30:00,97.55,97.58,97.51,97.53,4528.0,89.335,89.3624,89.2983,89.3166,4528.0
2020-09-02 12:35:00,97.54,97.61,97.52,97.58,5403.0,89.3258,89.3899,89.3075,89.3624,5403.0
2020-09-02 12:40:00,97.63,97.83,97.62,97.75,8334.0,89.4082,89.5914,89.3991,89.5181,8334.0
2020-09-02 12:45:00,97.75,97.79,97.67,97.67,6647.0,89.5181,89.5547,89.4448,89.4448,6647.0
2020-09-02 12:50:00,97.65,97.66,97.52,97.53,10666.0,89.4265,89.4357,89.3075,89.3166,10666.0
2020-09-02 12:55:00,97.53,97.68,97.48,97.61,20630.0,89.3166,89.454,89.2708,89.3899,20630.0
2020-09-02 13:00:00,97.62,97.7,97.6,97.67,5146.0,89.3991,89.4723,89.3807,89.4448,5146.0
2020-09-02 13:05:00,97.69,97.7,97.64,97.64,3813.0,89.4632,89.4723,89.4174,89.4174,3813.0
2020-09-02 13:10:00,97.64,97.71,97.59,97.68,5047.0,89.4174,89.4815,89.3716,89.454,5047.0
2020-09-02 13:15:00,97.68,97.7,97.65,97.66,6131.0,89.454,89.4723,89.4265,89.4357,6131.0
2020-09-02 13:20:00,97.67,97.68,97.61,97.64,6376.0,89.4448,89.454,89.3899,89.4174,6376.0
2020-09-02 13:25:00,97.66,97.77,97.62,97.75,12117.0,89.4357,89.5364,89.3991,89.5181,12117.0
2020-09-02 13:30:00,97.76,97.8,97.72,97.79,5330.0,89.5273,89.5639,89.4906,89.5547,5330.0
2020-09-02 13:35:00,97.79,97.86,97.77,97.85,8928.0,89.5547,89.6188,89.5364,89.6097,8928.0
2020-09-02 13:40:00,97.85,97.95,97.82,97.94,11085.0,89.6097,89.7013,89.5822,89.6921,11085.0
2020-09-02 13:45:00,97.93,97.96,97.88,97.9,5587.0,89.6829,89.7104,89.6372,89.6555,5587.0
2020-09-02 13:50:00,97.92,97.98,97.92,97.95,6580.0,89.6738,89.7287,89.6738,89.7013,6580.0
2020-09-02 13:55:00,97.97,97.97,97.9,97.91,5227.0,89.7196,89.7196,89.6555,89.6646,5227.0
2020-09-02 14:00:00,97.92,97.97,97.84,97.86,77490.0,89.6738,89.7196,89.6005,89.6188,77490.0
2020-09-02 14:05:00,97.89,97.98,97.89,97.94,9435.0,89.6463,89.7287,89.6463,89.6921,9435.0
2020-09-02 14:10:00,97.94,97.97,97.74,97.92,38906.0,89.6921,89.7196,89.5089,89.6738,38906.0
2020-09-02 14:15:00,97.94,97.94,97.77,97.77,8320.0,89.6921,89.6921,89.5364,89.5364,8320.0
2020-09-02 14:20:00,97.77,97.81,97.71,97.79,36925.0,89.5364,89.5731,89.4815,89.5547,36925.0
2020-09-02 14:25:00,97.81,97.83,97.69,97.73,11418.0,89.5731,89.5914,89.4632,89.4998,11418.0
2020-09-02 14:30:00,97.72,97.76,97.66,97.73,6482.0,89.4906,89.5273,89.4357,89.4998,6482.0
2020-09-02 14:35:00,97.75,97.75,97.69,97.71,31542.0,89.5181,89.5181,89.4632,89.4815,31542.0
2020-09-02 14:40:00,97.74,97.8,97.72,97.8,5155.0,89.5089,89.5639,89.4906,89.5639,5155.0
2020-09-02 14:45:00,97.81,98.02,97.81,98.0,12082.0,89.5731,89.7654,89.5731,89.7471,12082.0
2020-09-02 14:50:00,98.04,98.11,98.0,98.08,8669.0,89.7837,89.8478,89.7471,89.8203,8669.0
2020-09-02 14:55:00,98.08,98.16,98.05,98.15,7391.0,89.8203,89.8936,89.7928,89.8844,7391.0
2020-09-02 15:00:00,98.17,98.24,98.12,98.22,7176.0,89.9027,89.9668,89.8569,89.9485,7176.0
2020-09-02 15:05:00,98.21,98.22,98.14,98.22,8105.0,89.9394,89.9485,89.8753,89.9485,8105.0
2020-09-02 15:10:00,98.23,98.36,98.22,98.35,20029.0,89.9577,90.0767,89.9485,90.0676,20029.0
2020-09-02 15:15:00,98.34,98.45,98.3,98.39,13235.0,90.0584,90.1592,90.0218,90.1042,13235.0
2020-09-02 15:20:00,98.4,98.5,98.4,98.49,8338.0,90.1134,90.2049,90.1134,90.1958,8338.0
2020-09-02 15:25:00,98.49,98.49,98.38,98.49,8850.0,90.1958,90.1958,90.0951,90.1958,8850.0
2020-09-02 15:30:00,98.46,98.5,98.38,98.47,14451.0,90.1683,90.2049,90.0951,90.1775,14451.0
2020-09-02 15:35:00,98.47,98.49,98.36,98.39,31315.0,90.1775,90.1958,90.0767,90.1042,31315.0
2020-09-02 15:40:00,98.41,98.52,98.38,98.52,32232.0,90.1225,90.2233,90.0951,90.2233,32232.0
2020-09-02 15:45:00,98.52,98.65,98.5,98.63,37195.0,90.2233,90.3423,90.2049,90.324,37195.0
2020-09-02 15:50:00,98.55,98.61,98.11,98.12,114248.0,90.2507,90.3057,89.8478,89.8569,114248.0
2020-09-02 15:55:00,98.11,98.14,97.92,97.97,145677.0,89.8478,89.8753,89.6738,89.7196,145677.0
2020-09-03 09:30:00,98.49,98.55,97.91,98.14,17043.0,90.1958,90.2507,89.6646,89.8753,17043.0
2020-09-03 09:35:00,98.15,98.27,97.9,97.94,4931.0,89.8844,89.9943,89.6555,89.6921,4931.0
2020-09-03 09:40:00,98.05,98.07,97.76,97.82,8455.0,89.7928,89.8112,89.5273,89.5822,8455.0
2020-09-03 09:45:00,97.92,98.09,97.84,97.89,8798.0,89.6738,89.8295,89.6005,89.6463,8798.0
2020-09-03 09:50:00,97.93,97.93,97.5,97.52,8270.0,89.6829,89.6829,89.2892,89.3075,8270.0
2020-09-03 09:55:00,97.59,97.91,97.49,97.87,11013.0,89.3716,89.6646,89.28,89.628,11013.0
2020-09-03 10:00:00,97.86,98.16,97.8,98.01,13811.0,89.6188,89.8936,89.5639,89.7562,13811.0
2020-09-03 10:05:00,98.0,98.13,97.8,97.8,8075.0,89.7471,89.8661,89.5639,89.5639,8075.0
2020-09-03 10:10:00,97.85,97.95,97.65,97.71,6220.0,89.6097,89.7013,89.4265,89.4815,6220.0
2020-09-03 10:15:00,97.7,97.71,97.39,97.48,9300.0,89.4723,89.4815,89.1884,89.2708,9300.0
2020-09-03 10:20:00,97.47,97.47,96.96,97.02,8668.0,89.2617,89.2617,88.7946,88.8496,8668.0
2020-09-03 10:25:00,97.02,97.24,97.02,97.24,10016.0,88.8496,89.0511,88.8496,89.0511,10016.0
2020-09-03 10:30:00,97.17,97.49,97.05,97.49,8152.0,88.987,89.28,88.8771,89.28,8152.0
2020-09-03 10:35:00,97.43,97.51,97.16,97.28,10240.0,89.2251,89.2983,88.9778,89.0877,10240.0
2020-09-03 10:40:00,97.3,97.46,97.21,97.34,19776.0,89.106,89.2525,89.0236,89.1426,19776.0
2020-09-03 10:45:00,97.33,97.45,97.16,97.18,13488.0,89.1335,89.2434,88.9778,88.9961,13488.0
2020-09-03 10:50:00,97.21,97.52,97.18,97.45,41421.0,89.0236,89.3075,88.9961,89.2434,41421.0
2020-09-03 10:55:00,97.42,97.42,97.11,97.18,18728.0,89.2159,89.2159,88.932,88.9961,18728.0
2020-09-03 11:00:00,97.2,97.22,96.85,96.86,9697.0,89.0144,89.0327,88.6939,88.7031,9697.0
2020-09-03 11:05:00,96.84,96.84,96.54,96.62,11664.0,88.6847,88.6847,88.41,88.4833,11664.0
2020-09-03 11:10:00,96.7,96.8,96.6,96.6,4655.0,88.5565,88.6481,88.465,88.465,4655.0
2020-09-03 11:15:00,96.56,96.56,95.9,95.91,6876.0,88.4283,88.4283,87.8239,87.8331,6876.0
2020-09-03 11:20:00,95.9,96.25,95.82,96.23,11195.0,87.8239,88.1444,87.7506,88.1261,11195.0
2020-09-03 11:25:00,96.15,96.33,96.05,96.33,11771.0,88.0528,88.2177,87.9613,88.2177,11771.0
2020-09-03 11:30:00,96.32,96.53,96.24,96.28,11048.0,88.2085,88.4008,88.1353,88.1719,11048.0
2020-09-03 11:35:00,96.35,96.49,96.04,96.48,8277.0,88.236,88.3642,87.9521,88.3551,8277.0
2020-09-03 11:40:00,96.53,96.82,96.53,96.68,4900.0,88.4008,88.6664,88.4008,88.5382,4900.0
2020-09-03 11:45:00,96.62,96.81,96.57,96.59,11623.0,88.4833,88.6573,88.4375,88.4558,11623.0
2020-09-03 11:50:00,96.62,96.85,96.59,96.85,4381.0,88.4833,88.6939,88.4558,88.6939,4381.0
2020-09-03 11:55:00,96.77,96.79,96.55,96.75,6228.0,88.6206,88.639,88.4192,88.6023,6228.0
2020-09-03 12:00:00,96.68,96.74,96.53,96.67,5100.0,88.5382,88.5932,88.4008,88.5291,5100.0
2020-09-03 12:05:00,96.69,96.82,96.66,96.82,4716.0,88.5474,88.6664,88.5199,88.6664,4716.0
2020-09-03 12:10:00,96.9,96.99,96.86,96.93,4005.0,88.7397,88.8221,88.7031,88.7672,4005.0
2020-09-03 12:15:00,97.0,97.15,96.94,97.15,7455.0,88.8313,88.9686,88.7763,88.9686,7455.0
2020-09-03 12:20:00,97.08,97.11,96.9,96.91,5002.0,88.9045,88.932,88.7397,88.7488,5002.0
2020-09-03 12:25:00,96.89,96.95,96.81,96.88,6501.0,88.7305,88.7855,88.6573,88.7214,6501.0
2020-09-03 12:30:00,96.89,96.93,96.69,96.71,7930.0,88.7305,88.7672,88.5474,88.5657,7930.0
2020-09-03 12:35:00,96.66,96.86,96.58,96.73,4283.0,88.5199,88.7031,88.4466,88.584,4283.0
2020-09-03 12:40:00,96.71,96.79,96.57,96.74,14927.0,88.5657,88.639,88.4375,88.5932,14927.0
2020-09-03 12:45:00,96.74,96.75,96.38,96.45,10599.0,88.5932,88.6023,88.2635,88.3276,10599.0
2020-09-03 12:50:00,96.45,96.64,96.4,96.6,8109.0,88.3276,88.5016,88.2818,88.465,8109.0
2020-09-03 12:55:00,96.54,96.69,96.46,96.56,6801.0,88.41,88.5474,88.3367,88.4283,6801.0
2020-09-03 13:00:00,96.54,96.54,96.12,96.14,7240.0,88.41,88.41,88.0254,88.0437,7240.0
2020-09-03 13:05:00,96.16,96.46,96.16,96.44,5359.0,88.062,88.3367,88.062,88.3184,5359.0
2020-09-03 13:10:00,96.53,96.59,96.38,96.57,4450.0,88.4008,88.4558,88.2635,88.4375,4450.0
2020-09-03 13:15:00,96.56,96.64,96.31,96.31,5014.0,88.4283,88.5016,88.1994,88.1994,5014.0
2020-09-03 13:20:00,96.39,96.46,96.23,96.33,5496.0,88.2726,88.3367,88.1261,88.2177,5496.0
2020-09-03 13:25:00,96.31,96.56,96.24,96.56,7187.0,88.1994,88.4283,88.1353,88.4283,7187.0
2020-09-03 13:30:00,96.56,96.56,96.08,96.15,10777.0,88.4283,88.4283,87.9887,88.0528,10777.0
2020-09-03 13:35:00,96.15,96.19,95.98,96.07,4155.0,88.0528,88.0895,87.8972,87.9796,4155.0
2020-09-03 13:40:00,96.05,96.19,96.04,96.16,9400.0,87.9613,88.0895,87.9521,88.062,9400.0
2020-09-03 13:45:00,96.19,96.19,96.05,96.05,8090.0,88.0895,88.0895,87.9613,87.9613,8090.0
2020-09-03 13:50:00,96.09,96.23,96.05,96.18,9202.0,87.9979,88.1261,87.9613,88.0803,9202.0
2020-09-03 13:55:00,96.2,96.24,96.15,96.21,5841.0,88.0986,88.1353,88.0528,88.1078,5841.0
2020-09-03 14:00:00,96.19,96.35,96.15,96.27,7738.0,88.0895,88.236,88.0528,88.1627,7738.0
2020-09-03 14:05:00,96.33,96.37,96.22,96.26,10143.0,88.2177,88.2543,88.117,88.1536,10143.0
2020-09-03 14:10:00,96.28,96.43,96.17,96.22,6706.0,88.1719,88.3093,88.0712,88.117,6706.0
2020-09-03 14:15:00,96.19,96.21,96.03,96.03,4558.0,88.0895,88.1078,87.943,87.943,4558.0
2020-09-03 14:20:00,96.11,96.13,95.97,95.99,11514.0,88.0162,88.0345,87.888,87.9063,11514.0
2020-09-03 14:25:00,96.01,96.16,95.85,96.06,5932.0,87.9246,88.062,87.7781,87.9704,5932.0
2020-09-03 14:30:00,96.05,96.5,96.05,96.39,5513.0,87.9613,88.3734,87.9613,88.2726,5513.0
2020-09-03 14:35:00,96.34,96.55,96.34,96.39,4124.0,88.2268,88.4192,88.2268,88.2726,4124.0
2020-09-03 14:40:00,96.37,96.41,96.12,96.15,3985.0,88.2543,88.291,88.0254,88.0528,3985.0
2020-09-03 14:45:00,96.14,96.21,95.99,96.03,9090.0,88.0437,88.1078,87.9063,87.943,9090.0
2020-09-03 14:50:00,96.06,96.18,95.94,95.97,8350.0,87.9704,88.0803,87.8605,87.888,8350.0
2020-09-03 14:55:00,95.95,95.95,95.76,95.76,9177.0,87.8697,87.8697,87.6957,87.6957,9177.0
2020-09-03 15:00:00,95.8,95.93,95.62,95.68,12431.0,87.7323,87.8514,87.5675,87.6224,12431.0
2020-09-03 15:05:00,95.69,95.85,95.63,95.74,12326.0,87.6316,87.7781,87.5766,87.6774,12326.0
2020-09-03 15:10:00,95.66,95.93,95.59,95.93,9812.0,87.6041,87.8514,87.54,87.8514,9812.0
2020-09-03 15:15:00,95.9,95.98,95.79,95.83,9686.0,87.8239,87.8972,87.7232,87.7598,9686.0
2020-09-03 15:20:00,95.78,95.81,95.44,95.49,12491.0,87.714,87.7415,87.4026,87.4484,12491.0
2020-09-03 15:25:00,95.48,95.73,95.42,95.45,10699.0,87.4393,87.6682,87.3843,87.4118,10699.0
2020-09-03 15:30:00,95.45,95.66,95.39,95.39,19168.0,87.4118,87.6041,87.3569,87.3569,19168.0
2020-09-03 15:35:00,95.39,95.85,95.38,95.72,23135.0,87.3569,87.7781,87.3477,87.6591,23135.0
2020-09-03 15:40:00,95.68,96.01,95.63,95.98,21557.0,87.6224,87.9246,87.5766,87.8972,21557.0
2020-09-03 15:45:00,96.02,96.03,95.65,95.65,41121.0,87.9338,87.943,87.595,87.595,41121.0
2020-09-03 15:50:00,95.65,96.22,95.48,96.05,47012.0,87.595,88.117,87.4393,87.9613,47012.0
2020-09-03 15:55:00,96.05,96.42,96.05,96.34,99695.0,87.9613,88.3001,87.9613,88.2268,99695.0
2020-09-04 09:30:00,96.9,97.13,96.68,97.13,21583.0,88.7397,88.9503,88.5382,88.9503,21583.0
2020-09-04 09:35:00,97.25,97.25,96.57,96.9,6403.0,89.0602,89.0602,88.4375,88.7397,6403.0
2020-09-04 09:40:00,96.82,97.12,96.71,97.1,4517.0,88.6664,88.9412,88.5657,88.9228,4517.0
2020-09-04 09:45:00,97.0,97.02,96.7,96.95,10993.0,88.8313,88.8496,88.5565,88.7855,10993.0
2020-09-04 09:50:00,96.96,97.02,96.47,96.52,13068.0,88.7946,88.8496,88.3459,88.3917,13068.0
2020-09-04 09:55:00,96.49,96.5,96.21,96.26,10762.0,88.3642,88.3734,88.1078,88.1536,10762.0
2020-09-04 10:00:00,96.35,96.64,96.3,96.57,11066.0,88.236,88.5016,88.1902,88.4375,11066.0
2020-09-04 10:05:00,96.53,96.56,96.37,96.4,8595.0,88.4008,88.4283,88.2543,88.2818,8595.0
2020-09-04 10:10:00,96.4,96.53,96.2,96.22,14943.0,88.2818,88.4008,88.0986,88.117,14943.0
2020-09-04 10:15:00,96.27,96.36,95.79,95.84,18977.0,88.1627,88.2452,87.7232,87.769,18977.0
2020-09-04 10:20:00,95.84,95.89,95.43,95.49,16576.0,87.769,87.8147,87.3935,87.4484,16576.0
2020-09-04 10:25:00,95.54,95.58,94.93,94.98,53364.0,87.4942,87.5309,86.9356,86.9814,53364.0
2020-09-04 10:30:00,94.98,95.37,94.95,94.95,48604.0,86.9814,87.3385,86.9539,86.9539,48604.0
2020-09-04 10:35:00,94.97,95.09,94.3,94.65,23866.0,86.9722,87.0821,86.3586,86.6792,23866.0
2020-09-04 10:40:00,94.62,94.72,94.42,94.65,64760.0,86.6517,86.7433,86.4685,86.6792,64760.0
2020-09-04 10:45:00,94.68,95.04,94.68,95.04,10024.0,86.7066,87.0363,86.7066,87.0363,10024.0
2020-09-04 10:50:00,94.95,94.95,94.59,94.81,7014.0,86.9539,86.9539,86.6242,86.8257,7014.0
2020-09-04 10:55:00,94.74,95.05,94.74,94.9,4079.0,86.7616,87.0455,86.7616,86.9081,4079.0
2020-09-04 11:00:00,94.84,94.99,94.69,94.95,6704.0,86.8532,86.9905,86.7158,86.9539,6704.0
2020-09-04 11:05:00,94.94,94.98,94.54,94.62,9418.0,86.9447,86.9814,86.5784,86.6517,9418.0
2020-09-04 11:10:00,94.63,94.9,94.55,94.9,7713.0,86.6609,86.9081,86.5876,86.9081,7713.0
2020-09-04 11:15:00,94.9,95.04,94.53,94.8,12595.0,86.9081,87.0363,86.5693,86.8165,12595.0
2020-09-04 11:20:00,94.8,94.8,94.55,94.7,16868.0,86.8165,86.8165,86.5876,86.725,16868.0
2020-09-04 11:25:00,94.7,94.8,94.63,94.75,39892.0,86.725,86.8165,86.6609,86.7707,39892.0
2020-09-04 11:30:00,94.79,95.06,94.78,95.01,7145.0,86.8074,87.0546,86.7982,87.0089,7145.0
2020-09-04 11:35:00,95.01,95.13,94.81,94.82,7427.0,87.0089,87.1187,86.8257,86.8349,7427.0
2020-09-04 11:40:00,94.79,94.84,94.63,94.69,19712.0,86.8074,86.8532,86.6609,86.7158,19712.0
2020-09-04 11:45:00,94.78,94.92,94.68,94.83,8252.0,86.7982,86.9264,86.7066,86.844,8252.0
2020-09-04 11:50:00,94.82,95.2,94.77,95.2,10520.0,86.8349,87.1829,86.7891,87.1829,10520.0
2020-09-04 11:55:00,95.22,95.33,95.12,95.31,22209.0,87.2012,87.3019,87.1096,87.2836,22209.0
2020-09-04 12:00:00,95.31,95.34,95.13,95.14,6558.0,87.2836,87.3111,87.1187,87.1279,6558.0
2020-09-04 12:05:00,95.17,95.21,94.98,94.98,4937.0,87.1554,87.192,86.9814,86.9814,4937.0
2020-09-04 12:10:00,95.0,95.12,94.85,94.98,10756.0,86.9997,87.1096,86.8623,86.9814,10756.0
2020-09-04 12:15:00,94.99,95.08,94.91,94.96,7571.0,86.9905,87.073,86.9173,86.9631,7571.0
2020-09-04 12:20:00,95.02,95.35,95.0,95.32,6355.0,87.018,87.3202,86.9997,87.2927,6355.0
2020-09-04 12:25:00,95.36,95.46,95.31,95.39,5946.0,87.3294,87.421,87.2836,87.3569,5946.0
2020-09-04 12:30:00,95.37,95.41,95.29,95.3,4817.0,87.3385,87.3752,87.2653,87.2744,4817.0
2020-09-04 12:35:00,95.31,95.55,95.27,95.51,5031.0,87.2836,87.5034,87.247,87.4667,5031.0
2020-09-04 12:40:00,95.57,95.64,95.42,95.61,5330.0,87.5217,87.5858,87.3843,87.5583,5330.0
2020-09-04 12:45:00,95.58,95.7,95.55,95.58,5905.0,87.5309,87.6407,87.5034,87.5309,5905.0
2020-09-04 12:50:00,95.56,95.66,95.51,95.64,11422.0,87.5125,87.6041,87.4667,87.5858,11422.0
2020-09-04 12:55:00,95.6,95.71,95.59,95.69,6151.0,87.5492,87.6499,87.54,87.6316,6151.0
2020-09-04 13:00:00,95.63,95.66,95.5,95.52,15092.0,87.5766,87.6041,87.4576,87.4759,15092.0
2020-09-04 13:05:00,95.56,95.56,95.37,95.37,5787.0,87.5125,87.5125,87.3385,87.3385,5787.0
2020-09-04 13:10:00,95.47,95.48,95.24,95.36,6608.0,87.4301,87.4393,87.2195,87.3294,6608.0
2020-09-04 13:15:00,95.4,95.4,95.05,95.05,3093.0,87.366,87.366,87.0455,87.0455,3093.0
2020-09-04 13:20:00,95.08,95.31,95.08,95.17,6783.0,87.073,87.2836,87.073,87.1554,6783.0
2020-09-04 13:25:00,95.17,95.3,95.1,95.18,5024.0,87.1554,87.2744,87.0913,87.1645,5024.0
2020-09-04 13:30:00,95.14,95.21,95.03,95.06,8101.0,87.1279,87.192,87.0272,87.0546,8101.0
2020-09-04 13:35:00,95.11,95.16,95.0,95.11,7370.0,87.1004,87.1462,86.9997,87.1004,7370.0
2020-09-04 13:40:00,95.28,95.28,95.04,95.1,8024.0,87.2561,87.2561,87.0363,87.0913,8024.0
2020-09-04 13:45:00,95.07,95.39,95.07,95.3,10143.0,87.0638,87.3569,87.0638,87.2744,10143.0
2020-09-04 13:50:00,95.27,95.43,95.17,95.43,5367.0,87.247,87.3935,87.1554,87.3935,5367.0
2020-09-04 13:55:00,95.44,95.51,95.37,95.4,4130.0,87.4026,87.4667,87.3385,87.366,4130.0
2020-09-04 14:00:00,95.4,95.51,95.36,95.37,10970.0,87.366,87.4667,87.3294,87.3385,10970.0
2020-09-04 14:05:00,95.37,95.47,95.36,95.42,10355.0,87.3385,87.4301,87.3294,87.3843,10355.0
2020-09-04 14:10:00,95.41,95.51,95.38,95.42,13779.0,87.3752,87.4667,87.3477,87.3843,13779.0
2020-09-04 14:15:00,95.34,95.57,95.34,95.5,5963.0,87.3111,87.5217,87.3111,87.4576,5963.0
2020-09-04 14:20:00,95.49,95.55,95.39,95.53,10433.0,87.4484,87.5034,87.3569,87.4851,10433.0
2020-09-04 14:25:00,95.51,95.74,95.51,95.74,6050.0,87.4667,87.6774,87.4667,87.6774,6050.0
2020-09-04 14:30:00,95.71,95.71,95.57,95.6,7019.0,87.6499,87.6499,87.5217,87.5492,7019.0
2020-09-04 14:35:00,95.62,95.92,95.62,95.92,6824.0,87.5675,87.8422,87.5675,87.8422,6824.0
2020-09-04 14:40:00,95.9,96.08,95.9,95.92,8180.0,87.8239,87.9887,87.8239,87.8422,8180.0
2020-09-04 14:45:00,95.92,96.24,95.92,96.07,8049.0,87.8422,88.1353,87.8422,87.9796,8049.0
2020-09-04 14:50:00,96.1,96.1,95.81,95.81,7012.0,88.0071,88.0071,87.7415,87.7415,7012.0
2020-09-04 14:55:00,95.88,96.01,95.81,95.98,10753.0,87.8056,87.9246,87.7415,87.8972,10753.0
2020-09-04 15:00:00,96.02,96.04,95.83,95.99,8065.0,87.9338,87.9521,87.7598,87.9063,8065.0
2020-09-04 15:05:00,95.95,96.0,95.86,95.89,9782.0,87.8697,87.9155,87.7873,87.8147,9782.0
2020-09-04 15:10:00,95.86,95.86,95.63,95.63,8734.0,87.7873,87.7873,87.5766,87.5766,8734.0
2020-09-04 15:15:00,95.61,95.92,95.61,95.83,12448.0,87.5583,87.8422,87.5583,87.7598,12448.0
2020-09-04 15:20:00,95.85,95.94,95.85,95.91,10065.0,87.7781,87.8605,87.7781,87.8331,10065.0
2020-09-04 15:25:00,95.93,95.97,95.76,95.89,21432.0,87.8514,87.888,87.6957,87.8147,21432.0
2020-09-04 15:30:00,95.88,95.88,95.58,95.66,19466.0,87.8056,87.8056,87.5309,87.6041,19466.0
2020-09-04 15:35:00,95.66,95.66,95.26,95.4,41280.0,87.6041,87.6041,87.2378,87.366,41280.0
2020-09-04 15:40:00,95.4,95.46,95.3,95.32,28823.0,87.366,87.421,87.2744,87.2927,28823.0
2020-09-04 15:45:00,95.3,95.56,95.09,95.13,58397.0,87.2744,87.5125,87.0821,87.1187,58397.0
2020-09-04 15:50:00,95.12,95.42,95.09,95.27,97425.0,87.1096,87.3843,87.0821,87.247,97425.0
2020-09-04 15:55:00,95.26,95.38,95.1,95.22,146019.0,87.2378,87.3477,87.0913,87.2012,146019.0
2020-09-08 09:30:00,95.0,95.0,94.47,94.56,28641.0,86.9997,86.9997,86.5143,86.5967,28641.0
2020-09-08 09:35:00,94.7,95.18,94.66,94.93,32024.0,86.725,87.1645,86.6883,86.9356,32024.0
2020-09-08 09:40:00,94.84,95.0,94.29,94.45,44431.0,86.8532,86.9997,86.3495,86.496,44431.0
2020-09-08 09:45:00,94.38,94.97,94.37,94.52,25582.0,86.4319,86.9722,86.4228,86.5601,25582.0
2020-09-08 09:50:00,94.47,94.62,94.39,94.45,13358.0,86.5143,86.6517,86.4411,86.496,13358.0
2020-09-08 09:55:00,94.53,94.75,94.51,94.68,4122.0,86.5693,86.7707,86.551,86.7066,4122.0
2020-09-08 10:00:00,94.74,94.79,94.55,94.6,6455.0,86.7616,86.8074,86.5876,86.6334,6455.0
2020-09-08 10:05:00,94.54,94.79,94.38,94.77,11176.0,86.5784,86.8074,86.4319,86.7891,11176.0
2020-09-08 10:10:00,94.85,95.2,94.72,95.2,10507.0,86.8623,87.1829,86.7433,87.1829,10507.0
2020-09-08 10:15:00,95.18,95.49,95.08,95.42,10638.0,87.1645,87.4484,87.073,87.3843,10638.0
2020-09-08 10:20:00,95.37,95.66,95.34,95.62,9177.0,87.3385,87.6041,87.3111,87.5675,9177.0
2020-09-08 10:25:00,95.56,95.84,95.56,95.84,9686.0,87.5125,87.769,87.5125,87.769,9686.0
2020-09-08 10:30:00,95.79,96.08,95.78,95.79,7179.0,87.7232,87.9887,87.714,87.7232,7179.0
2020-09-08 10:35:00,95.84,95.9,95.62,95.8,9897.0,87.769,87.8239,87.5675,87.7323,9897.0
2020-09-08 10:40:00,95.86,95.86,95.48,95.64,7565.0,87.7873,87.7873,87.4393,87.5858,7565.0
2020-09-08 10:45:00,95.64,95.74,95.41,95.43,8593.0,87.5858,87.6774,87.3752,87.3935,8593.0
2020-09-08 10:50:00,95.36,95.68,95.35,95.58,3662.0,87.3294,87.6224,87.3202,87.5309,3662.0
2020-09-08 10:55:00,95.55,95.77,95.54,95.64,14065.0,87.5034,87.7049,87.4942,87.5858,14065.0
2020-09-08 11:00:00,95.64,95.86,95.42,95.72,7099.0,87.5858,87.7873,87.3843,87.6591,7099.0
2020-09-08 11:05:00,95.79,95.83,95.68,95.76,2914.0,87.7232,87.7598,87.6224,87.6957,2914.0
2020-09-08 11:10:00,95.89,96.02,95.8,95.96,2981.0,87.8147,87.9338,87.7323,87.8789,2981.0
2020-09-08 11:15:00,96.0,96.13,95.94,96.11,13436.0,87.9155,88.0345,87.8605,88.0162,13436.0
2020-09-08 11:20:00,96.08,96.13,95.89,95.96,6730.0,87.9887,88.0345,87.8147,87.8789,6730.0
2020-09-08 11:25:00,96.0,96.0,95.79,95.84,5875.0,87.9155,87.9155,87.7232,87.769,5875.0
2020-09-08 11:30:00,95.84,95.84,95.65,95.76,6713.0,87.769,87.769,87.595,87.6957,6713.0
2020-09-08 11:35:00,95.77,95.84,95.66,95.67,6030.0,87.7049,87.769,87.6041,87.6133,6030.0
2020-09-08 11:40:00,95.58,95.69,95.52,95.65,4598.0,87.5309,87.6316,87.4759,87.595,4598.0
2020-09-08 11:45:00,95.62,95.64,95.4,95.43,5342.0,87.5675,87.5858,87.366,87.3935,5342.0
2020-09-08 11:50:00,95.4,95.41,95.16,95.2,6696.0,87.366,87.3752,87.1462,87.1829,6696.0
2020-09-08 11:55:00,95.16,95.43,95.15,95.39,5945.0,87.1462,87.3935,87.1371,87.3569,5945.0
2020-09-08 12:00:00,95.3,95.33,95.2,95.2,4882.0,87.2744,87.3019,87.1829,87.1829,4882.0
2020-09-08 12:05:00,95.23,95.33,95.16,95.16,7030.0,87.2103,87.3019,87.1462,87.1462,7030.0
2020-09-08 12:10:00,95.21,95.29,95.19,95.25,8042.0,87.192,87.2653,87.1737,87.2286,8042.0
2020-09-08 12:15:00,95.25,95.37,95.2,95.3,7908.0,87.2286,87.3385,87.1829,87.2744,7908.0
2020-09-08 12:20:00,95.36,95.39,95.27,95.33,10959.0,87.3294,87.3569,87.247,87.3019,10959.0
2020-09-08 12:25:00,95.33,95.33,95.19,95.19,2661.0,87.3019,87.3019,87.1737,87.1737,2661.0
2020-09-08 12:30:00,95.25,95.27,95.13,95.21,4723.0,87.2286,87.247,87.1187,87.192,4723.0
2020-09-08 12:35:00,95.24,95.26,95.15,95.17,5030.0,87.2195,87.2378,87.1371,87.1554,5030.0
2020-09-08 12:40:00,95.16,95.24,95.08,95.16,7179.0,87.1462,87.2195,87.073,87.1462,7179.0
2020-09-08 12:45:00,95.22,95.29,95.17,95.23,8497.0,87.2012,87.2653,87.1554,87.2103,8497.0
2020-09-08 12:50:00,95.24,95.29,95.23,95.23,3346.0,87.2195,87.2653,87.2103,87.2103,3346.0
2020-09-08 12:55:00,95.21,95.26,95.13,95.17,6946.0,87.192,87.2378,87.1187,87.1554,6946.0
2020-09-08 13:00:00,95.16,95.16,95.02,95.07,4616.0,87.1462,87.1462,87.018,87.0638,4616.0
2020-09-08 13:05:00,95.06,95.08,94.94,94.94,9050.0,87.0546,87.073,86.9447,86.9447,9050.0
2020-09-08 13:10:00,94.94,95.17,94.94,95.16,4143.0,86.9447,87.1554,86.9447,87.1462,4143.0
2020-09-08 13:15:00,95.14,95.23,95.14,95.22,3537.0,87.1279,87.2103,87.1279,87.2012,3537.0
2020-09-08 13:20:00,95.21,95.24,95.18,95.19,4013.0,87.192,87.2195,87.1645,87.1737,4013.0
2020-09-08 13:25:00,95.19,95.22,95.13,95.16,4278.0,87.1737,87.2012,87.1187,87.1462,4278.0
2020-09-08 13:30:00,95.14,95.15,95.01,95.07,6399.0,87.1279,87.1371,87.0089,87.0638,6399.0
2020-09-08 13:35:00,95.06,95.2,95.06,95.17,3652.0,87.0546,87.1829,87.0546,87.1554,3652.0
2020-09-08 13:40:00,95.18,95.24,95.16,95.22,4594.0,87.1645,87.2195,87.1462,87.2012,4594.0
2020-09-08 13:45:00,95.25,95.25,95.09,95.17,12686.0,87.2286,87.2286,87.0821,87.1554,12686.0
2020-09-08 13:50:00,95.18,95.21,95.14,95.16,2521.0,87.1645,87.192,87.1279,87.1462,2521.0
2020-09-08 13:55:00,95.16,95.17,95.09,95.1,6206.0,87.1462,87.1554,87.0821,87.0913,6206.0
2020-09-08 14:00:00,95.14,95.16,95.01,95.02,7720.0,87.1279,87.1462,87.0089,87.018,7720.0
2020-09-08 14:05:00,95.02,95.03,94.91,94.98,5976.0,87.018,87.0272,86.9173,86.9814,5976.0
2020-09-08 14:10:00,94.98,95.05,94.91,94.93,6260.0,86.9814,87.0455,86.9173,86.9356,6260.0
2020-09-08 14:15:00,94.93,95.02,94.87,94.91,7492.0,86.9356,87.018,86.8806,86.9173,7492.0
2020-09-08 14:20:00,94.93,94.95,94.83,94.85,6877.0,86.9356,86.9539,86.844,86.8623,6877.0
2020-09-08 14:25:00,94.89,94.89,94.67,94.7,8297.0,86.899,86.899,86.6975,86.725,8297.0
2020-09-08 14:30:00,94.68,94.7,94.6,94.69,6978.0,86.7066,86.725,86.6334,86.7158,6978.0
2020-09-08 14:35:00,94.69,94.69,94.46,94.55,13836.0,86.7158,86.7158,86.5052,86.5876,13836.0
2020-09-08 14:40:00,94.57,94.63,94.54,94.56,21551.0,86.6059,86.6609,86.5784,86.5967,21551.0
2020-09-08 14:45:00,94.59,94.69,94.55,94.63,20424.0,86.6242,86.7158,86.5876,86.6609,20424.0
2020-09-08 14:50:00,94.62,94.62,94.47,94.51,19124.0,86.6517,86.6517,86.5143,86.551,19124.0
2020-09-08 14:55:00,94.46,94.94,94.46,94.86,6956.0,86.5052,86.9447,86.5052,86.8715,6956.0
2020-09-08 15:00:00,94.88,94.88,94.56,94.59,7652.0,86.8898,86.8898,86.5967,86.6242,7652.0
2020-09-08 15:05:00,94.6,94.66,94.44,94.52,6462.0,86.6334,86.6883,86.4869,86.5601,6462.0
2020-09-08 15:10:00,94.56,94.76,94.56,94.7,6285.0,86.5967,86.7799,86.5967,86.725,6285.0
2020-09-08 15:15:00,94.7,94.84,94.63,94.72,7706.0,86.725,86.8532,86.6609,86.7433,7706.0
2020-09-08 15:20:00,94.72,94.86,94.72,94.78,7522.0,86.7433,86.8715,86.7433,86.7982,7522.0
2020-09-08 15:25:00,94.79,94.92,94.75,94.89,8738.0,86.8074,86.9264,86.7707,86.899,8738.0
2020-09-08 15:30:00,94.89,94.94,94.66,94.67,15882.0,86.899,86.9447,86.6883,86.6975,15882.0
2020-09-08 15:35:00,94.66,94.71,94.5,94.55,21954.0,86.6883,86.7341,86.5418,86.5876,21954.0
2020-09-08 15:40:00,94.55,94.6,94.47,94.48,26796.0,86.5876,86.6334,86.5143,86.5235,26796.0
2020-09-08 15:45:00,94.48,94.53,94.15,94.25,47232.0,86.5235,86.5693,86.2213,86.3129,47232.0
2020-09-08 15:50:00,94.23,94.23,93.82,93.89,83680.0,86.2945,86.2945,85.9191,85.9832,83680.0
2020-09-08 15:55:00,93.84,93.91,93.46,93.67,299702.0,85.9374,86.0015,85.5894,85.7817,299702.0
2020-09-09 09:30:00,94.11,94.29,93.69,94.03,20729.0,86.1846,86.3495,85.8,86.1114,20729.0
2020-09-09 09:35:00,93.97,94.14,93.6,93.6,6323.0,86.0564,86.2121,85.7176,85.7176,6323.0
2020-09-09 09:40:00,93.91,93.91,93.32,93.46,3892.0,86.0015,86.0015,85.4612,85.5894,3892.0
2020-09-09 09:45:00,93.54,93.63,93.46,93.46,2452.0,85.6626,85.7451,85.5894,85.5894,2452.0
2020-09-09 09:50:00,93.47,93.78,93.3,93.78,5982.0,85.5985,85.8824,85.4429,85.8824,5982.0
2020-09-09 09:55:00,93.77,93.82,93.59,93.76,3742.0,85.8733,85.9191,85.7084,85.8641,3742.0
2020-09-09 10:00:00,93.77,93.96,93.68,93.91,6313.0,85.8733,86.0473,85.7909,86.0015,6313.0
2020-09-09 10:05:00,93.99,94.2,93.97,94.03,3215.0,86.0748,86.2671,86.0564,86.1114,3215.0
2020-09-09 10:10:00,94.07,94.13,93.99,93.99,4896.0,86.148,86.203,86.0748,86.0748,4896.0
2020-09-09 10:15:00,94.06,94.21,94.04,94.07,10759.0,86.1389,86.2762,86.1205,86.148,10759.0
2020-09-09 10:20:00,94.07,94.21,94.04,94.17,7977.0,86.148,86.2762,86.1205,86.2396,7977.0
2020-09-09 10:25:00,94.19,94.29,94.1,94.13,11902.0,86.2579,86.3495,86.1755,86.203,11902.0
2020-09-09 10:30:00,94.15,94.2,94.04,94.13,3957.0,86.2213,86.2671,86.1205,86.203,3957.0
2020-09-09 10:35:00,94.2,94.32,94.19,94.23,4052.0,86.2671,86.377,86.2579,86.2945,4052.0
2020-09-09 10:40:00,94.27,94.31,94.27,94.29,2175.0,86.3312,86.3678,86.3312,86.3495,2175.0
2020-09-09 10:45:00,94.29,94.36,94.17,94.17,2988.0,86.3495,86.4136,86.2396,86.2396,2988.0
2020-09-09 10:50:00,94.17,94.17,94.05,94.05,3041.0,86.2396,86.2396,86.1297,86.1297,3041.0
2020-09-09 10:55:00,94.04,94.21,94.03,94.18,3516.0,86.1205,86.2762,86.1114,86.2488,3516.0
2020-09-09 11:00:00,94.22,94.56,94.22,94.54,10470.0,86.2854,86.5967,86.2854,86.5784,10470.0
2020-09-09 11:05:00,94.53,94.63,94.38,94.38,9592.0,86.5693,86.6609,86.4319,86.4319,9592.0
2020-09-09 11:10:00,94.3,94.37,94.26,94.32,4457.0,86.3586,86.4228,86.322,86.377,4457.0
2020-09-09 11:15:00,94.31,94.36,94.21,94.25,3988.0,86.3678,86.4136,86.2762,86.3129,3988.0
2020-09-09 11:20:00,94.25,94.37,94.25,94.31,4720.0,86.3129,86.4228,86.3129,86.3678,4720.0
2020-09-09 11:25:00,94.31,94.46,94.31,94.44,2600.0,86.3678,86.5052,86.3678,86.4869,2600.0
2020-09-09 11:30:00,94.42,94.43,94.23,94.25,5428.0,86.4685,86.4777,86.2945,86.3129,5428.0
2020-09-09 11:35:00,94.26,94.38,94.22,94.38,5930.0,86.322,86.4319,86.2854,86.4319,5930.0
2020-09-09 11:40:00,94.37,94.41,94.29,94.38,4400.0,86.4228,86.4594,86.3495,86.4319,4400.0
2020-09-09 11:45:00,94.4,94.43,94.35,94.39,3849.0,86.4502,86.4777,86.4044,86.4411,3849.0
2020-09-09 11:50:00,94.39,94.43,94.35,94.35,2961.0,86.4411,86.4777,86.4044,86.4044,2961.0
2020-09-09 11:55:00,94.33,94.37,94.3,94.32,2274.0,86.3861,86.4228,86.3586,86.377,2274.0
2020-09-09 12:00:00,94.34,94.34,94.24,94.34,2024.0,86.3953,86.3953,86.3037,86.3953,2024.0
2020-09-09 12:05:00,94.33,94.41,94.3,94.38,3064.0,86.3861,86.4594,86.3586,86.4319,3064.0
2020-09-09 12:10:00,94.41,94.44,94.36,94.44,4019.0,86.4594,86.4869,86.4136,86.4869,4019.0
2020-09-09 12:15:00,94.44,94.48,94.39,94.39,3694.0,86.4869,86.5235,86.4411,86.4411,3694.0
2020-09-09 12:20:00,94.38,94.38,94.33,94.33,2591.0,86.4319,86.4319,86.3861,86.3861,2591.0
2020-09-09 12:25:00,94.34,94.4,94.34,94.38,4194.0,86.3953,86.4502,86.3953,86.4319,4194.0
2020-09-09 12:30:00,94.43,94.46,94.41,94.43,3564.0,86.4777,86.5052,86.4594,86.4777,3564.0
2020-09-09 12:35:00,94.43,94.43,94.37,94.38,2016.0,86.4777,86.4777,86.4228,86.4319,2016.0
2020-09-09 12:40:00,94.37,94.4,94.33,94.39,1853.0,86.4228,86.4502,86.3861,86.4411,1853.0
2020-09-09 12:45:00,94.38,94.45,94.38,94.42,3838.0,86.4319,86.496,86.4319,86.4685,3838.0
2020-09-09 12:50:00,94.41,94.41,94.34,94.4,3811.0,86.4594,86.4594,86.3953,86.4502,3811.0
2020-09-09 12:55:00,94.4,94.42,94.37,94.42,2643.0,86.4502,86.4685,86.4228,86.4685,2643.0
2020-09-09 13:00:00,94.44,94.71,94.44,94.69,6895.0,86.4869,86.7341,86.4869,86.7158,6895.0
2020-09-09 13:05:00,94.71,94.72,94.66,94.72,3302.0,86.7341,86.7433,86.6883,86.7433,3302.0
2020-09-09 13:10:00,94.74,94.76,94.67,94.67,5109.0,86.7616,86.7799,86.6975,86.6975,5109.0
2020-09-09 13:15:00,94.67,94.73,94.64,94.64,6055.0,86.6975,86.7524,86.67,86.67,6055.0
2020-09-09 13:20:00,94.68,94.78,94.65,94.71,5479.0,86.7066,86.7982,86.6792,86.7341,5479.0
2020-09-09 13:25:00,94.73,94.76,94.69,94.74,3472.0,86.7524,86.7799,86.7158,86.7616,3472.0
2020-09-09 13:30:00,94.75,94.84,94.75,94.77,6635.0,86.7707,86.8532,86.7707,86.7891,6635.0
2020-09-09 13:35:00,94.79,94.84,94.74,94.74,3784.0,86.8074,86.8532,86.7616,86.7616,3784.0
2020-09-09 13:40:00,94.75,94.75,94.57,94.57,4385.0,86.7707,86.7707,86.6059,86.6059,4385.0
2020-09-09 13:45:00,94.56,94.65,94.53,94.63,3021.0,86.5967,86.6792,86.5693,86.6609,3021.0
2020-09-09 13:50:00,94.66,94.66,94.57,94.6,2544.0,86.6883,86.6883,86.6059,86.6334,2544.0
2020-09-09 13:55:00,94.61,94.69,94.58,94.69,3962.0,86.6425,86.7158,86.6151,86.7158,3962.0
2020-09-09 14:00:00,94.72,94.72,94.6,94.6,7767.0,86.7433,86.7433,86.6334,86.6334,7767.0
2020-09-09 14:05:00,94.62,94.7,94.58,94.7,4396.0,86.6517,86.725,86.6151,86.725,4396.0
2020-09-09 14:10:00,94.72,94.75,94.57,94.57,4797.0,86.7433,86.7707,86.6059,86.6059,4797.0
2020-09-09 14:15:00,94.59,94.59,94.49,94.49,5067.0,86.6242,86.6242,86.5326,86.5326,5067.0
2020-09-09 14:20:00,94.47,94.48,94.33,94.37,6335.0,86.5143,86.5235,86.3861,86.4228,6335.0
2020-09-09 14:25:00,94.39,94.42,94.29,94.3,4384.0,86.4411,86.4685,86.3495,86.3586,4384.0
2020-09-09 14:30:00,94.3,94.34,94.25,94.28,5677.0,86.3586,86.3953,86.3129,86.3403,5677.0
2020-09-09 14:35:00,94.28,94.32,94.16,94.24,5762.0,86.3403,86.377,86.2304,86.3037,5762.0
2020-09-09 14:40:00,94.23,94.26,94.15,94.2,6133.0,86.2945,86.322,86.2213,86.2671,6133.0
2020-09-09 14:45:00,94.22,94.25,94.14,94.14,6753.0,86.2854,86.3129,86.2121,86.2121,6753.0
2020-09-09 14:50:00,94.16,94.16,94.06,94.16,8071.0,86.2304,86.2304,86.1389,86.2304,8071.0
2020-09-09 14:55:00,94.17,94.2,94.11,94.11,5274.0,86.2396,86.2671,86.1846,86.1846,5274.0
2020-09-09 15:00:00,94.14,94.22,94.12,94.15,8406.0,86.2121,86.2854,86.1938,86.2213,8406.0
2020-09-09 15:05:00,94.15,94.19,94.12,94.14,5699.0,86.2213,86.2579,86.1938,86.2121,5699.0
2020-09-09 15:10:00,94.12,94.14,94.05,94.06,5704.0,86.1938,86.2121,86.1297,86.1389,5704.0
2020-09-09 15:15:00,94.08,94.22,94.05,94.22,7636.0,86.1572,86.2854,86.1297,86.2854,7636.0
2020-09-09 15:20:00,94.23,94.28,94.15,94.2,10250.0,86.2945,86.3403,86.2213,86.2671,10250.0
2020-09-09 15:25:00,94.19,94.2,94.04,94.08,11337.0,86.2579,86.2671,86.1205,86.1572,11337.0
2020-09-09 15:30:00,94.07,94.14,94.01,94.02,11437.0,86.148,86.2121,86.0931,86.1022,11437.0
2020-09-09 15:35:00,94.04,94.04,93.87,93.87,19657.0,86.1205,86.1205,85.9649,85.9649,19657.0
2020-09-09 15:40:00,93.88,93.93,93.82,93.88,29674.0,85.974,86.0198,85.9191,85.974,29674.0
2020-09-09 15:45:00,93.86,93.86,93.67,93.7,28070.0,85.9557,85.9557,85.7817,85.8092,28070.0
2020-09-09 15:50:00,93.72,93.74,93.59,93.63,47150.0,85.8275,85.8458,85.7084,85.7451,47150.0
2020-09-09 15:55:00,93.63,93.63,93.31,93.39,134701.0,85.7451,85.7451,85.452,85.5253,134701.0
2020-09-10 09:30:00,93.38,93.7,92.77,93.42,39843.0,85.5161,85.8092,84.9575,85.5528,39843.0
2020-09-10 09:35:00,93.26,93.9,93.24,93.9,11928.0,85.4062,85.9923,85.3879,85.9923,11928.0
2020-09-10 09:40:00,93.99,94.24,93.85,94.02,46854.0,86.0748,86.3037,85.9465,86.1022,46854.0
2020-09-10 09:45:00,94.07,94.56,94.02,94.36,13383.0,86.148,86.5967,86.1022,86.4136,13383.0
2020-09-10 09:50:00,94.31,94.39,94.14,94.34,9869.0,86.3678,86.4411,86.2121,86.3953,9869.0
2020-09-10 09:55:00,94.34,94.45,94.16,94.19,7049.0,86.3953,86.496,86.2304,86.2579,7049.0
2020-09-10 10:00:00,94.18,94.36,94.17,94.36,11677.0,86.2488,86.4136,86.2396,86.4136,11677.0
2020-09-10 10:05:00,94.39,94.53,94.26,94.26,13871.0,86.4411,86.5693,86.322,86.322,13871.0
2020-09-10 10:10:00,94.26,94.35,94.17,94.17,18496.0,86.322,86.4044,86.2396,86.2396,18496.0
2020-09-10 10:15:00,94.16,94.28,94.1,94.11,7912.0,86.2304,86.3403,86.1755,86.1846,7912.0
2020-09-10 10:20:00,94.12,94.12,93.75,93.79,16141.0,86.1938,86.1938,85.855,85.8916,16141.0
2020-09-10 10:25:00,93.77,93.77,93.35,93.41,8667.0,85.8733,85.8733,85.4886,85.5436,8667.0
2020-09-10 10:30:00,93.46,93.53,93.31,93.37,27025.0,85.5894,85.6535,85.452,85.507,27025.0
2020-09-10 10:35:00,93.37,93.43,93.28,93.34,7763.0,85.507,85.5619,85.4245,85.4795,7763.0
2020-09-10 10:40:00,93.28,93.42,93.27,93.3,18904.0,85.4245,85.5528,85.4154,85.4429,18904.0
2020-09-10 10:45:00,93.28,93.47,93.12,93.38,65891.0,85.4245,85.5985,85.278,85.5161,65891.0
2020-09-10 10:50:00,93.39,93.51,93.34,93.43,10426.0,85.5253,85.6352,85.4795,85.5619,10426.0
2020-09-10 10:55:00,93.44,93.46,92.98,92.98,31630.0,85.5711,85.5894,85.1498,85.1498,31630.0
2020-09-10 11:00:00,92.97,93.17,92.93,93.17,9028.0,85.1406,85.3238,85.104,85.3238,9028.0
2020-09-10 11:05:00,93.21,93.31,93.19,93.2,4787.0,85.3604,85.452,85.3421,85.3513,4787.0
2020-09-10 11:10:00,93.2,93.26,93.08,93.19,4460.0,85.3513,85.4062,85.2414,85.3421,4460.0
2020-09-10 11:15:00,93.19,93.23,92.98,93.17,6091.0,85.3421,85.3788,85.1498,85.3238,6091.0
2020-09-10 11:20:00,93.21,93.44,93.18,93.44,3615.0,85.3604,85.5711,85.333,85.5711,3615.0
2020-09-10 11:25:00,93.44,93.72,93.44,93.72,6328.0,85.5711,85.8275,85.5711,85.8275,6328.0
2020-09-10 11:30:00,93.73,93.79,93.64,93.65,6965.0,85.8366,85.8916,85.7542,85.7634,6965.0
2020-09-10 11:35:00,93.65,93.8,93.61,93.73,3714.0,85.7634,85.9008,85.7268,85.8366,3714.0
2020-09-10 11:40:00,93.72,93.85,93.66,93.79,6714.0,85.8275,85.9465,85.7725,85.8916,6714.0
2020-09-10 11:45:00,93.82,93.89,93.74,93.89,7155.0,85.9191,85.9832,85.8458,85.9832,7155.0
2020-09-10 11:50:00,93.94,94.02,93.77,93.81,12693.0,86.029,86.1022,85.8733,85.9099,12693.0
2020-09-10 11:55:00,93.82,93.82,93.54,93.57,7167.0,85.9191,85.9191,85.6626,85.6901,7167.0
2020-09-10 12:00:00,93.54,93.73,93.48,93.56,7239.0,85.6626,85.8366,85.6077,85.681,7239.0
2020-09-10 12:05:00,93.56,93.68,93.55,93.58,3931.0,85.681,85.7909,85.6718,85.6993,3931.0
2020-09-10 12:10:00,93.64,93.73,93.62,93.62,2334.0,85.7542,85.8366,85.7359,85.7359,2334.0
2020-09-10 12:15:00,93.6,93.63,93.39,93.49,3825.0,85.7176,85.7451,85.5253,85.6169,3825.0
2020-09-10 12:20:00,93.48,93.49,93.21,93.3,7896.0,85.6077,85.6169,85.3604,85.4429,7896.0
2020-09-10 12:25:00,93.27,93.27,93.15,93.23,4116.0,85.4154,85.4154,85.3055,85.3788,4116.0
2020-09-10 12:30:00,93.21,93.37,93.21,93.32,5793.0,85.3604,85.507,85.3604,85.4612,5793.0
2020-09-10 12:35:00,93.21,93.22,92.99,93.0,7272.0,85.3604,85.3696,85.159,85.1681,7272.0
2020-09-10 12:40:00,92.95,93.07,92.95,92.95,2965.0,85.1223,85.2322,85.1223,85.1223,2965.0
2020-09-10 12:45:00,92.97,93.03,92.9,92.96,8914.0,85.1406,85.1956,85.0765,85.1315,8914.0
2020-09-10 12:50:00,92.96,93.09,92.96,93.06,4571.0,85.1315,85.2505,85.1315,85.2231,4571.0
2020-09-10 12:55:00,93.09,93.15,93.03,93.07,3704.0,85.2505,85.3055,85.1956,85.2322,3704.0
2020-09-10 13:00:00,93.1,93.15,93.0,93.11,9509.0,85.2597,85.3055,85.1681,85.2689,9509.0
2020-09-10 13:05:00,93.13,93.17,93.08,93.14,3661.0,85.2872,85.3238,85.2414,85.2963,3661.0
2020-09-10 13:10:00,93.21,93.24,93.16,93.18,3410.0,85.3604,85.3879,85.3146,85.333,3410.0
2020-09-10 13:15:00,93.23,93.38,93.19,93.38,5828.0,85.3788,85.5161,85.3421,85.5161,5828.0
2020-09-10 13:20:00,93.37,93.46,93.31,93.37,5926.0,85.507,85.5894,85.452,85.507,5926.0
2020-09-10 13:25:00,93.35,93.36,93.18,93.25,11546.0,85.4886,85.4978,85.333,85.3971,11546.0
2020-09-10 13:30:00,93.27,93.38,93.25,93.33,9471.0,85.4154,85.5161,85.3971,85.4703,9471.0
2020-09-10 13:35:00,93.35,93.38,93.25,93.25,6493.0,85.4886,85.5161,85.3971,85.3971,6493.0
2020-09-10 13:40:00,93.24,93.24,93.16,93.16,8682.0,85.3879,85.3879,85.3146,85.3146,8682.0
2020-09-10 13:45:00,93.17,93.3,93.17,93.23,7993.0,85.3238,85.4429,85.3238,85.3788,7993.0
2020-09-10 13:50:00,93.26,93.26,93.08,93.11,6851.0,85.4062,85.4062,85.2414,85.2689,6851.0
2020-09-10 13:55:00,93.12,93.19,93.0,93.03,5919.0,85.278,85.3421,85.1681,85.1956,5919.0
2020-09-10 14:00:00,93.02,93.22,93.02,93.19,5520.0,85.1864,85.3696,85.1864,85.3421,5520.0
2020-09-10 14:05:00,93.22,93.23,93.06,93.11,11349.0,85.3696,85.3788,85.2231,85.2689,11349.0
2020-09-10 14:10:00,93.14,93.17,93.01,93.04,7540.0,85.2963,85.3238,85.1773,85.2048,7540.0
2020-09-10 14:15:00,93.01,93.03,92.86,92.91,18421.0,85.1773,85.1956,85.0399,85.0857,18421.0
2020-09-10 14:20:00,92.9,92.96,92.7,92.75,13083.0,85.0765,85.1315,84.8934,84.9392,13083.0
2020-09-10 14:25:00,92.75,92.92,92.56,92.62,18974.0,84.9392,85.0949,84.7652,84.8201,18974.0
2020-09-10 14:30:00,92.63,92.92,92.59,92.86,13796.0,84.8293,85.0949,84.7927,85.0399,13796.0
2020-09-10 14:35:00,92.84,92.99,92.81,92.98,9688.0,85.0216,85.159,84.9941,85.1498,9688.0
2020-09-10 14:40:00,92.96,92.98,92.72,92.72,9704.0,85.1315,85.1498,84.9117,84.9117,9704.0
2020-09-10 14:45:00,92.76,93.06,92.74,93.01,8619.0,84.9483,85.2231,84.93,85.1773,8619.0
2020-09-10 14:50:00,93.03,93.08,92.9,92.92,9036.0,85.1956,85.2414,85.0765,85.0949,9036.0
2020-09-10 14:55:00,92.94,93.15,92.94,92.99,7636.0,85.1132,85.3055,85.1132,85.159,7636.0
2020-09-10 15:00:00,93.04,93.04,92.91,93.0,17611.0,85.2048,85.2048,85.0857,85.1681,17611.0
2020-09-10 15:05:00,92.94,93.0,92.68,92.68,27916.0,85.1132,85.1681,84.8751,84.8751,27916.0
2020-09-10 15:10:00,92.65,92.68,92.53,92.53,20270.0,84.8476,84.8751,84.7377,84.7377,20270.0
2020-09-10 15:15:00,92.55,92.57,92.32,92.36,17969.0,84.756,84.7743,84.5454,84.582,17969.0
2020-09-10 15:20:00,92.37,92.52,92.28,92.28,9662.0,84.5912,84.7285,84.5088,84.5088,9662.0
2020-09-10 15:25:00,92.23,92.42,92.11,92.34,12984.0,84.463,84.637,84.3531,84.5637,12984.0
2020-09-10 15:30:00,92.34,92.48,92.24,92.43,53300.0,84.5637,84.6919,84.4721,84.6461,53300.0
2020-09-10 15:35:00,92.43,92.44,92.23,92.38,16092.0,84.6461,84.6553,84.463,84.6003,16092.0
2020-09-10 15:40:00,92.38,92.77,92.38,92.7,25150.0,84.6003,84.9575,84.6003,84.8934,25150.0
2020-09-10 15:45:00,92.68,92.71,92.33,92.46,42149.0,84.8751,84.9025,84.5545,84.6736,42149.0
2020-09-10 15:50:00,92.48,92.6,92.35,92.54,51703.0,84.6919,84.8018,84.5729,84.7469,51703.0
2020-09-10 15:55:00,92.54,92.69,92.27,92.35,73063.0,84.7469,84.8842,84.4996,84.5729,73063.0
2020-09-11 09:30:00,92.64,93.43,92.64,92.85,24061.0,84.8384,85.5619,84.8384,85.0308,24061.0
2020-09-11 09:35:00,92.76,93.19,92.71,93.15,13742.0,84.9483,85.3421,84.9025,85.3055,13742.0
2020-09-11 09:40:00,93.14,93.16,92.86,93.0,17391.0,85.2963,85.3146,85.0399,85.1681,17391.0
2020-09-11 09:45:00,93.0,93.11,92.84,93.11,15633.0,85.1681,85.2689,85.0216,85.2689,15633.0
2020-09-11 09:50:00,93.06,93.13,92.96,93.0,12230.0,85.2231,85.2872,85.1315,85.1681,12230.0
2020-09-11 09:55:00,93.04,93.07,92.6,92.62,23268.0,85.2048,85.2322,84.8018,84.8201,23268.0
2020-09-11 10:00:00,92.61,92.63,92.36,92.55,28085.0,84.811,84.8293,84.582,84.756,28085.0
2020-09-11 10:05:00,92.67,92.75,92.36,92.42,6590.0,84.8659,84.9392,84.582,84.637,6590.0
2020-09-11 10:10:00,92.44,92.5,92.22,92.41,11307.0,84.6553,84.7102,84.4538,84.6278,11307.0
2020-09-11 10:15:00,92.38,92.61,92.3,92.42,6949.0,84.6003,84.811,84.5271,84.637,6949.0
2020-09-11 10:20:00,92.44,92.55,92.41,92.51,5903.0,84.6553,84.756,84.6278,84.7194,5903.0
2020-09-11 10:25:00,92.53,92.59,92.36,92.43,5403.0,84.7377,84.7927,84.582,84.6461,5403.0
2020-09-11 10:30:00,92.51,92.52,92.36,92.51,5770.0,84.7194,84.7285,84.582,84.7194,5770.0
2020-09-11 10:35:00,92.48,92.66,92.46,92.58,4628.0,84.6919,84.8568,84.6736,84.7835,4628.0
2020-09-11 10:40:00,92.62,92.81,92.55,92.81,4092.0,84.8201,84.9941,84.756,84.9941,4092.0
2020-09-11 10:45:00,92.82,92.92,92.8,92.92,7899.0,85.0033,85.0949,84.985,85.0949,7899.0
2020-09-11 10:50:00,92.91,93.02,92.86,92.86,3558.0,85.0857,85.1864,85.0399,85.0399,3558.0
2020-09-11 10:55:00,92.85,92.9,92.64,92.64,5396.0,85.0308,85.0765,84.8384,84.8384,5396.0
2020-09-11 11:00:00,92.66,92.87,92.65,92.87,2812.0,84.8568,85.0491,84.8476,85.0491,2812.0
2020-09-11 11:05:00,92.82,92.89,92.77,92.89,3126.0,85.0033,85.0674,84.9575,85.0674,3126.0
2020-09-11 11:10:00,92.85,92.88,92.79,92.82,4818.0,85.0308,85.0582,84.9758,85.0033,4818.0
2020-09-11 11:15:00,92.79,92.81,92.72,92.77,5328.0,84.9758,84.9941,84.9117,84.9575,5328.0
2020-09-11 11:20:00,92.79,92.79,92.47,92.48,3002.0,84.9758,84.9758,84.6828,84.6919,3002.0
2020-09-11 11:25:00,92.48,92.52,92.39,92.46,5195.0,84.6919,84.7285,84.6095,84.6736,5195.0
2020-09-11 11:30:00,92.41,92.41,92.27,92.41,6535.0,84.6278,84.6278,84.4996,84.6278,6535.0
2020-09-11 11:35:00,92.39,92.48,92.39,92.44,11155.0,84.6095,84.6919,84.6095,84.6553,11155.0
2020-09-11 11:40:00,92.47,92.53,92.44,92.46,4693.0,84.6828,84.7377,84.6553,84.6736,4693.0
2020-09-11 11:45:00,92.48,92.57,92.41,92.48,5946.0,84.6919,84.7743,84.6278,84.6919,5946.0
2020-09-11 11:50:00,92.51,92.55,92.42,92.44,4802.0,84.7194,84.756,84.637,84.6553,4802.0
2020-09-11 11:55:00,92.45,92.58,92.4,92.53,7317.0,84.6644,84.7835,84.6187,84.7377,7317.0
2020-09-11 12:00:00,92.49,92.66,92.42,92.64,5126.0,84.7011,84.8568,84.637,84.8384,5126.0
2020-09-11 12:05:00,92.66,92.77,92.6,92.74,4515.0,84.8568,84.9575,84.8018,84.93,4515.0
2020-09-11 12:10:00,92.72,92.72,92.6,92.62,4130.0,84.9117,84.9117,84.8018,84.8201,4130.0
2020-09-11 12:15:00,92.64,92.7,92.61,92.67,4224.0,84.8384,84.8934,84.811,84.8659,4224.0
2020-09-11 12:20:00,92.7,92.8,92.7,92.77,4027.0,84.8934,84.985,84.8934,84.9575,4027.0
2020-09-11 12:25:00,92.75,92.76,92.65,92.68,5672.0,84.9392,84.9483,84.8476,84.8751,5672.0
2020-09-11 12:30:00,92.64,92.64,92.43,92.5,3910.0,84.8384,84.8384,84.6461,84.7102,3910.0
2020-09-11 12:35:00,92.49,92.54,92.34,92.34,4772.0,84.7011,84.7469,84.5637,84.5637,4772.0
2020-09-11 12:40:00,92.34,92.34,92.13,92.25,9914.0,84.5637,84.5637,84.3714,84.4813,9914.0
2020-09-11 12:45:00,92.22,92.34,92.2,92.3,5934.0,84.4538,84.5637,84.4355,84.5271,5934.0
2020-09-11 12:50:00,92.41,92.45,92.32,92.32,6780.0,84.6278,84.6644,84.5454,84.5454,6780.0
2020-09-11 12:55:00,92.31,92.32,92.14,92.19,9043.0,84.5362,84.5454,84.3805,84.4263,9043.0
2020-09-11 13:00:00,92.2,92.31,92.19,92.22,12718.0,84.4355,84.5362,84.4263,84.4538,12718.0
2020-09-11 13:05:00,92.22,92.23,91.97,92.06,16903.0,84.4538,84.463,84.2249,84.3073,16903.0
2020-09-11 13:10:00,92.06,92.12,91.95,92.01,45046.0,84.3073,84.3622,84.2065,84.2615,45046.0
2020-09-11 13:15:00,92.04,92.07,91.83,91.98,32316.0,84.289,84.3164,84.0967,84.234,32316.0
2020-09-11 13:20:00,92.0,92.02,91.86,91.92,30957.0,84.2523,84.2707,84.1241,84.1791,30957.0
2020-09-11 13:25:00,91.94,91.98,91.66,91.7,21197.0,84.1974,84.234,83.941,83.9776,21197.0
2020-09-11 13:30:00,91.72,91.73,91.5,91.65,3959.0,83.9959,84.0051,83.7944,83.9318,3959.0
2020-09-11 13:35:00,91.68,91.85,91.67,91.8,6380.0,83.9593,84.115,83.9501,84.0692,6380.0
2020-09-11 13:40:00,91.75,92.04,91.75,92.0,5788.0,84.0234,84.289,84.0234,84.2523,5788.0
2020-09-11 13:45:00,92.02,92.03,91.89,91.91,3607.0,84.2707,84.2798,84.1516,84.1699,3607.0
2020-09-11 13:50:00,91.9,92.05,91.87,91.98,5317.0,84.1608,84.2981,84.1333,84.234,5317.0
2020-09-11 13:55:00,91.97,91.98,91.78,91.84,7005.0,84.2249,84.234,84.0509,84.1058,7005.0
2020-09-11 14:00:00,91.83,91.85,91.69,91.73,8070.0,84.0967,84.115,83.9684,84.0051,8070.0
2020-09-11 14:05:00,91.71,91.93,91.68,91.93,9011.0,83.9868,84.1882,83.9593,84.1882,9011.0
2020-09-11 14:10:00,91.91,92.06,91.84,92.03,4543.0,84.1699,84.3073,84.1058,84.2798,4543.0
2020-09-11 14:15:00,92.03,92.03,91.94,91.97,3809.0,84.2798,84.2798,84.1974,84.2249,3809.0
2020-09-11 14:20:00,91.93,91.93,91.84,91.89,4102.0,84.1882,84.1882,84.1058,84.1516,4102.0
2020-09-11 14:25:00,91.94,91.97,91.81,91.82,3734.0,84.1974,84.2249,84.0783,84.0875,3734.0
2020-09-11 14:30:00,91.78,92.09,91.78,92.04,4505.0,84.0509,84.3348,84.0509,84.289,4505.0
2020-09-11 14:35:00,92.05,92.28,92.05,92.24,9283.0,84.2981,84.5088,84.2981,84.4721,9283.0
2020-09-11 14:40:00,92.24,92.27,92.13,92.25,5422.0,84.4721,84.4996,84.3714,84.4813,5422.0
2020-09-11 14:45:00,92.2,92.2,92.08,92.1,3835.0,84.4355,84.4355,84.3256,84.3439,3835.0
2020-09-11 14:50:00,92.16,92.29,92.1,92.23,4023.0,84.3989,84.5179,84.3439,84.463,4023.0
2020-09-11 14:55:00,92.28,92.33,92.21,92.24,6955.0,84.5088,84.5545,84.4447,84.4721,6955.0
2020-09-11 15:00:00,92.23,92.28,92.09,92.21,8356.0,84.463,84.5088,84.3348,84.4447,8356.0
2020-09-11 15:05:00,92.24,92.24,92.03,92.04,5202.0,84.4721,84.4721,84.2798,84.289,5202.0
2020-09-11 15:10:00,92.0,92.19,91.97,92.16,7443.0,84.2523,84.4263,84.2249,84.3989,7443.0
2020-09-11 15:15:00,92.19,92.38,92.19,92.38,7280.0,84.4263,84.6003,84.4263,84.6003,7280.0
2020-09-11 15:20:00,92.36,92.6,92.34,92.57,7706.0,84.582,84.8018,84.5637,84.7743,7706.0
2020-09-11 15:25:00,92.56,92.66,92.51,92.6,9628.0,84.7652,84.8568,84.7194,84.8018,9628.0
2020-09-11 15:30:00,92.63,92.75,92.59,92.6,10606.0,84.8293,84.9392,84.7927,84.8018,10606.0
2020-09-11 15:35:00,92.6,92.61,92.49,92.52,10003.0,84.8018,84.811,84.7011,84.7285,10003.0
2020-09-11 15:40:00,92.5,92.55,92.4,92.5,14020.0,84.7102,84.756,84.6187,84.7102,14020.0
2020-09-11 15:45:00,92.52,92.55,92.38,92.55,21791.0,84.7285,84.756,84.6003,84.756,21791.0
2020-09-11 15:50:00,92.53,92.62,92.32,92.35,39835.0,84.7377,84.8201,84.5454,84.5729,39835.0
2020-09-11 15:55:00,92.34,92.4,92.23,92.28,74166.0,84.5637,84.6187,84.463,84.5088,74166.0
2020-09-14 09:30:00,93.15,93.57,92.72,93.57,25127.0,85.3055,85.6901,84.9117,85.6901,25127.0
2020-09-14 09:35:00,93.53,93.78,93.32,93.66,14873.0,85.6535,85.8824,85.4612,85.7725,14873.0
2020-09-14 09:40:00,93.7,93.81,93.63,93.67,31583.0,85.8092,85.9099,85.7451,85.7817,31583.0
2020-09-14 09:45:00,93.67,93.72,93.52,93.72,11066.0,85.7817,85.8275,85.6443,85.8275,11066.0
2020-09-14 09:50:00,93.72,93.74,93.42,93.57,9371.0,85.8275,85.8458,85.5528,85.6901,9371.0
2020-09-14 09:55:00,93.57,93.72,93.54,93.67,6407.0,85.6901,85.8275,85.6626,85.7817,6407.0
2020-09-14 10:00:00,93.8,93.95,93.68,93.87,17987.0,85.9008,86.0381,85.7909,85.9649,17987.0
2020-09-14 10:05:00,93.94,94.02,93.86,93.9,5458.0,86.029,86.1022,85.9557,85.9923,5458.0
2020-09-14 10:10:00,93.88,93.88,93.57,93.69,9801.0,85.974,85.974,85.6901,85.8,9801.0
2020-09-14 10:15:00,93.69,93.96,93.69,93.87,8197.0,85.8,86.0473,85.8,85.9649,8197.0
2020-09-14 10:20:00,93.87,93.96,93.76,93.78,7935.0,85.9649,86.0473,85.8641,85.8824,7935.0
2020-09-14 10:25:00,93.81,93.92,93.78,93.87,7032.0,85.9099,86.0106,85.8824,85.9649,7032.0
2020-09-14 10:30:00,93.87,93.98,93.87,93.9,6365.0,85.9649,86.0656,85.9649,85.9923,6365.0
2020-09-14 10:35:00,93.93,94.04,93.89,93.96,8939.0,86.0198,86.1205,85.9832,86.0473,8939.0
2020-09-14 10:40:00,93.99,94.19,93.97,94.16,10058.0,86.0748,86.2579,86.0564,86.2304,10058.0
2020-09-14 10:45:00,94.16,94.16,93.93,93.96,6312.0,86.2304,86.2304,86.0198,86.0473,6312.0
2020-09-14 10:50:00,94.0,94.0,93.9,93.95,3103.0,86.0839,86.0839,85.9923,86.0381,3103.0
2020-09-14 10:55:00,93.95,93.95,93.77,93.77,3846.0,86.0381,86.0381,85.8733,85.8733,3846.0
2020-09-14 11:00:00,93.76,93.87,93.75,93.87,4623.0,85.8641,85.9649,85.855,85.9649,4623.0
2020-09-14 11:05:00,93.82,93.9,93.78,93.79,4670.0,85.9191,85.9923,85.8824,85.8916,4670.0
2020-09-14 11:10:00,93.77,93.77,93.6,93.65,4313.0,85.8733,85.8733,85.7176,85.7634,4313.0
2020-09-14 11:15:00,93.67,93.69,93.52,93.54,4709.0,85.7817,85.8,85.6443,85.6626,4709.0
2020-09-14 11:20:00,93.53,93.61,93.48,93.57,3511.0,85.6535,85.7268,85.6077,85.6901,3511.0
2020-09-14 11:25:00,93.57,93.62,93.54,93.58,4297.0,85.6901,85.7359,85.6626,85.6993,4297.0
2020-09-14 11:30:00,93.62,93.64,93.48,93.5,5543.0,85.7359,85.7542,85.6077,85.626,5543.0
2020-09-14 11:35:00,93.51,93.58,93.49,93.58,3775.0,85.6352,85.6993,85.6169,85.6993,3775.0
2020-09-14 11:40:00,93.57,93.66,93.57,93.62,2701.0,85.6901,85.7725,85.6901,85.7359,2701.0
2020-09-14 11:45:00,93.6,93.64,93.53,93.56,4920.0,85.7176,85.7542,85.6535,85.681,4920.0
2020-09-14 11:50:00,93.57,93.59,93.48,93.48,4686.0,85.6901,85.7084,85.6077,85.6077,4686.0
2020-09-14 11:55:00,93.47,93.5,93.43,93.44,4464.0,85.5985,85.626,85.5619,85.5711,4464.0
2020-09-14 12:00:00,93.41,93.42,93.34,93.34,5425.0,85.5436,85.5528,85.4795,85.4795,5425.0
2020-09-14 12:05:00,93.36,93.43,93.32,93.38,4321.0,85.4978,85.5619,85.4612,85.5161,4321.0
2020-09-14 12:10:00,93.35,93.36,93.25,93.29,8073.0,85.4886,85.4978,85.3971,85.4337,8073.0
2020-09-14 12:15:00,93.26,93.26,93.04,93.04,7941.0,85.4062,85.4062,85.2048,85.2048,7941.0
2020-09-14 12:20:00,93.04,93.05,92.89,92.96,9646.0,85.2048,85.2139,85.0674,85.1315,9646.0
2020-09-14 12:25:00,92.97,93.02,92.92,92.97,5282.0,85.1406,85.1864,85.0949,85.1406,5282.0
2020-09-14 12:30:00,92.97,93.0,92.85,92.86,6481.0,85.1406,85.1681,85.0308,85.0399,6481.0
2020-09-14 12:35:00,92.84,92.9,92.71,92.71,4997.0,85.0216,85.0765,84.9025,84.9025,4997.0
2020-09-14 12:40:00,92.72,92.91,92.72,92.87,7653.0,84.9117,85.0857,84.9117,85.0491,7653.0
2020-09-14 12:45:00,92.91,93.01,92.91,92.97,11039.0,85.0857,85.1773,85.0857,85.1406,11039.0
2020-09-14 12:50:00,92.97,93.06,92.92,92.92,4822.0,85.1406,85.2231,85.0949,85.0949,4822.0
2020-09-14 12:55:00,92.94,93.02,92.88,93.01,13766.0,85.1132,85.1864,85.0582,85.1773,13766.0
2020-09-14 13:00:00,93.02,93.09,93.02,93.03,6281.0,85.1864,85.2505,85.1864,85.1956,6281.0
2020-09-14 13:05:00,93.04,93.06,92.84,92.86,6756.0,85.2048,85.2231,85.0216,85.0399,6756.0
2020-09-14 13:10:00,92.84,92.88,92.75,92.83,5656.0,85.0216,85.0582,84.9392,85.0124,5656.0
2020-09-14 13:15:00,92.83,92.83,92.72,92.72,5951.0,85.0124,85.0124,84.9117,84.9117,5951.0
2020-09-14 13:20:00,92.72,92.74,92.64,92.72,5177.0,84.9117,84.93,84.8384,84.9117,5177.0
2020-09-14 13:25:00,92.71,92.92,92.7,92.83,10401.0,84.9025,85.0949,84.8934,85.0124,10401.0
2020-09-14 13:30:00,92.85,92.86,92.71,92.75,6059.0,85.0308,85.0399,84.9025,84.9392,6059.0
2020-09-14 13:35:00,92.74,92.83,92.66,92.73,4814.0,84.93,85.0124,84.8568,84.9209,4814.0
2020-09-14 13:40:00,92.72,92.79,92.7,92.72,4742.0,84.9117,84.9758,84.8934,84.9117,4742.0
2020-09-14 13:45:00,92.73,92.89,92.73,92.85,4244.0,84.9209,85.0674,84.9209,85.0308,4244.0
2020-09-14 13:50:00,92.87,92.98,92.85,92.94,5198.0,85.0491,85.1498,85.0308,85.1132,5198.0
2020-09-14 13:55:00,92.99,93.0,92.94,92.94,4628.0,85.159,85.1681,85.1132,85.1132,4628.0
2020-09-14 14:00:00,92.94,92.99,92.87,92.94,8806.0,85.1132,85.159,85.0491,85.1132,8806.0
2020-09-14 14:05:00,92.94,92.99,92.91,92.95,8465.0,85.1132,85.159,85.0857,85.1223,8465.0
2020-09-14 14:10:00,92.97,93.01,92.92,92.93,15564.0,85.1406,85.1773,85.0949,85.104,15564.0
2020-09-14 14:15:00,92.96,93.06,92.93,93.02,6474.0,85.1315,85.2231,85.104,85.1864,6474.0
2020-09-14 14:20:00,93.02,93.13,93.01,93.13,5748.0,85.1864,85.2872,85.1773,85.2872,5748.0
2020-09-14 14:25:00,93.11,93.11,92.98,92.98,6131.0,85.2689,85.2689,85.1498,85.1498,6131.0
2020-09-14 14:30:00,93.01,93.05,92.96,93.01,8592.0,85.1773,85.2139,85.1315,85.1773,8592.0
2020-09-14 14:35:00,93.02,93.02,92.91,92.91,4869.0,85.1864,85.1864,85.0857,85.0857,4869.0
2020-09-14 14:40:00,92.95,93.05,92.87,92.94,9839.0,85.1223,85.2139,85.0491,85.1132,9839.0
2020-09-14 14:45:00,92.93,92.99,92.86,92.93,5518.0,85.104,85.159,85.0399,85.104,5518.0
2020-09-14 14:50:00,92.89,93.0,92.86,92.87,8395.0,85.0674,85.1681,85.0399,85.0491,8395.0
2020-09-14 14:55:00,92.87,92.97,92.8,92.93,14622.0,85.0491,85.1406,84.985,85.104,14622.0
2020-09-14 15:00:00,92.95,93.01,92.91,92.96,10661.0,85.1223,85.1773,85.0857,85.1315,10661.0
2020-09-14 15:05:00,92.95,92.98,92.87,92.94,9250.0,85.1223,85.1498,85.0491,85.1132,9250.0
2020-09-14 15:10:00,92.91,92.91,92.73,92.76,8843.0,85.0857,85.0857,84.9209,84.9483,8843.0
2020-09-14 15:15:00,92.78,92.8,92.67,92.79,10735.0,84.9666,84.985,84.8659,84.9758,10735.0
2020-09-14 15:20:00,92.79,92.79,92.53,92.63,11793.0,84.9758,84.9758,84.7377,84.8293,11793.0
2020-09-14 15:25:00,92.66,92.78,92.61,92.78,13841.0,84.8568,84.9666,84.811,84.9666,13841.0
2020-09-14 15:30:00,92.77,92.84,92.64,92.75,17432.0,84.9575,85.0216,84.8384,84.9392,17432.0
2020-09-14 15:35:00,92.74,92.88,92.7,92.86,16486.0,84.93,85.0582,84.8934,85.0399,16486.0
2020-09-14 15:40:00,92.87,93.04,92.85,92.99,17740.0,85.0491,85.2048,85.0308,85.159,17740.0
2020-09-14 15:45:00,92.99,93.23,92.97,93.18,37992.0,85.159,85.3788,85.1406,85.333,37992.0
2020-09-14 15:50:00,93.16,93.18,92.97,92.97,45127.0,85.3146,85.333,85.1406,85.1406,45127.0
2020-09-14 15:55:00,92.97,93.01,92.85,92.85,70724.0,85.1406,85.1773,85.0308,85.0308,70724.0
2020-09-15 09:30:00,93.2,93.59,93.2,93.56,35109.0,85.3513,85.7084,85.3513,85.681,35109.0
2020-09-15 09:35:00,93.53,93.62,93.1,93.21,12716.0,85.6535,85.7359,85.2597,85.3604,12716.0
2020-09-15 09:40:00,93.2,93.55,93.15,93.45,12475.0,85.3513,85.6718,85.3055,85.5802,12475.0
2020-09-15 09:45:00,93.49,93.5,93.27,93.31,10099.0,85.6169,85.626,85.4154,85.452,10099.0
2020-09-15 09:50:00,93.33,93.53,93.27,93.45,13517.0,85.4703,85.6535,85.4154,85.5802,13517.0
2020-09-15 09:55:00,93.47,93.52,93.33,93.37,11251.0,85.5985,85.6443,85.4703,85.507,11251.0
2020-09-15 10:00:00,93.34,93.48,93.1,93.33,23972.0,85.4795,85.6077,85.2597,85.4703,23972.0
2020-09-15 10:05:00,93.35,93.51,93.32,93.49,9104.0,85.4886,85.6352,85.4612,85.6169,9104.0
2020-09-15 10:10:00,93.49,93.54,93.41,93.47,14542.0,85.6169,85.6626,85.5436,85.5985,14542.0
2020-09-15 10:15:00,93.45,93.5,93.36,93.48,17112.0,85.5802,85.626,85.4978,85.6077,17112.0
2020-09-15 10:20:00,93.47,93.47,93.33,93.38,9986.0,85.5985,85.5985,85.4703,85.5161,9986.0
2020-09-15 10:25:00,93.4,93.61,93.4,93.56,7719.0,85.5344,85.7268,85.5344,85.681,7719.0
2020-09-15 10:30:00,93.54,93.64,93.46,93.63,8810.0,85.6626,85.7542,85.5894,85.7451,8810.0
2020-09-15 10:35:00,93.63,93.7,93.41,93.48,14647.0,85.7451,85.8092,85.5436,85.6077,14647.0
2020-09-15 10:40:00,93.44,93.46,93.27,93.31,10058.0,85.5711,85.5894,85.4154,85.452,10058.0
2020-09-15 10:45:00,93.33,93.55,93.3,93.55,8329.0,85.4703,85.6718,85.4429,85.6718,8329.0
2020-09-15 10:50:00,93.56,93.65,93.52,93.63,9900.0,85.681,85.7634,85.6443,85.7451,9900.0
2020-09-15 10:55:00,93.64,93.97,93.59,93.95,16018.0,85.7542,86.0564,85.7084,86.0381,16018.0
2020-09-15 11:00:00,93.95,93.96,93.74,93.83,11863.0,86.0381,86.0473,85.8458,85.9282,11863.0
2020-09-15 11:05:00,93.8,93.97,93.75,93.91,4524.0,85.9008,86.0564,85.855,86.0015,4524.0
2020-09-15 11:10:00,93.92,94.05,93.92,94.04,9540.0,86.0106,86.1297,86.0106,86.1205,9540.0
2020-09-15 11:15:00,94.03,94.18,94.03,94.11,5203.0,86.1114,86.2488,86.1114,86.1846,5203.0
2020-09-15 11:20:00,94.12,94.17,93.88,93.9,35308.0,86.1938,86.2396,85.974,85.9923,35308.0
2020-09-15 11:25:00,93.82,93.98,93.82,93.98,4120.0,85.9191,86.0656,85.9191,86.0656,4120.0
2020-09-15 11:30:00,94.01,94.01,93.81,93.81,12888.0,86.0931,86.0931,85.9099,85.9099,12888.0
2020-09-15 11:35:00,93.82,93.9,93.79,93.9,5941.0,85.9191,85.9923,85.8916,85.9923,5941.0
2020-09-15 11:40:00,93.91,94.02,93.88,93.99,5080.0,86.0015,86.1022,85.974,86.0748,5080.0
2020-09-15 11:45:00,93.98,94.01,93.93,93.95,11660.0,86.0656,86.0931,86.0198,86.0381,11660.0
2020-09-15 11:50:00,93.96,93.97,93.77,93.78,18609.0,86.0473,86.0564,85.8733,85.8824,18609.0
2020-09-15 11:55:00,93.82,93.82,93.68,93.68,3987.0,85.9191,85.9191,85.7909,85.7909,3987.0
2020-09-15 12:00:00,93.74,93.77,93.6,93.63,3395.0,85.8458,85.8733,85.7176,85.7451,3395.0
2020-09-15 12:05:00,93.65,93.71,93.64,93.64,2400.0,85.7634,85.8183,85.7542,85.7542,2400.0
2020-09-15 12:10:00,93.65,93.78,93.63,93.76,6634.0,85.7634,85.8824,85.7451,85.8641,6634.0
2020-09-15 12:15:00,93.81,93.95,93.81,93.92,19369.0,85.9099,86.0381,85.9099,86.0106,19369.0
2020-09-15 12:20:00,93.93,94.04,93.92,94.01,13658.0,86.0198,86.1205,86.0106,86.0931,13658.0
2020-09-15 12:25:00,94.0,94.09,93.91,94.06,4846.0,86.0839,86.1663,86.0015,86.1389,4846.0
2020-09-15 12:30:00,94.06,94.06,93.91,94.06,3556.0,86.1389,86.1389,86.0015,86.1389,3556.0
2020-09-15 12:35:00,94.08,94.18,94.08,94.16,3543.0,86.1572,86.2488,86.1572,86.2304,3543.0
2020-09-15 12:40:00,94.17,94.2,94.12,94.12,3023.0,86.2396,86.2671,86.1938,86.1938,3023.0
2020-09-15 12:45:00,94.1,94.23,94.1,94.14,2623.0,86.1755,86.2945,86.1755,86.2121,2623.0
2020-09-15 12:50:00,94.12,94.14,94.07,94.14,3421.0,86.1938,86.2121,86.148,86.2121,3421.0
2020-09-15 12:55:00,94.14,94.25,94.13,94.23,4354.0,86.2121,86.3129,86.203,86.2945,4354.0
2020-09-15 13:00:00,94.23,94.29,94.21,94.28,3728.0,86.2945,86.3495,86.2762,86.3403,3728.0
2020-09-15 13:05:00,94.28,94.3,94.27,94.28,3300.0,86.3403,86.3586,86.3312,86.3403,3300.0
2020-09-15 13:10:00,94.27,94.29,94.2,94.27,15274.0,86.3312,86.3495,86.2671,86.3312,15274.0
2020-09-15 13:15:00,94.27,94.32,94.25,94.25,5220.0,86.3312,86.377,86.3129,86.3129,5220.0
2020-09-15 13:20:00,94.23,94.24,94.05,94.1,10152.0,86.2945,86.3037,86.1297,86.1755,10152.0
2020-09-15 13:25:00,94.09,94.12,94.01,94.04,4194.0,86.1663,86.1938,86.0931,86.1205,4194.0
2020-09-15 13:30:00,94.01,94.02,93.88,93.91,23508.0,86.0931,86.1022,85.974,86.0015,23508.0
2020-09-15 13:35:00,93.92,93.98,93.91,93.98,5674.0,86.0106,86.0656,86.0015,86.0656,5674.0
2020-09-15 13:40:00,93.95,93.97,93.9,93.97,9989.0,86.0381,86.0564,85.9923,86.0564,9989.0
2020-09-15 13:45:00,93.97,93.97,93.85,93.89,5022.0,86.0564,86.0564,85.9465,85.9832,5022.0
2020-09-15 13:50:00,93.9,93.9,93.84,93.89,2933.0,85.9923,85.9923,85.9374,85.9832,2933.0
2020-09-15 13:55:00,93.87,93.9,93.86,93.9,4249.0,85.9649,85.9923,85.9557,85.9923,4249.0
2020-09-15 14:00:00,93.89,93.91,93.85,93.88,8815.0,85.9832,86.0015,85.9465,85.974,8815.0
2020-09-15 14:05:00,93.9,93.91,93.77,93.8,6285.0,85.9923,86.0015,85.8733,85.9008,6285.0
2020-09-15 14:10:00,93.82,93.89,93.82,93.87,2362.0,85.9191,85.9832,85.9191,85.9649,2362.0
2020-09-15 14:15:00,93.88,93.91,93.85,93.89,2110.0,85.974,86.0015,85.9465,85.9832,2110.0
2020-09-15 14:20:00,93.93,94.03,93.88,94.02,4214.0,86.0198,86.1114,85.974,86.1022,4214.0
2020-09-15 14:25:00,94.02,94.04,94.0,94.01,2200.0,86.1022,86.1205,86.0839,86.0931,2200.0
2020-09-15 14:30:00,94.0,94.0,93.84,93.87,5315.0,86.0839,86.0839,85.9374,85.9649,5315.0
2020-09-15 14:35:00,93.87,93.93,93.83,93.89,5879.0,85.9649,86.0198,85.9282,85.9832,5879.0
2020-09-15 14:40:00,93.96,94.0,93.9,94.0,5278.0,86.0473,86.0839,85.9923,86.0839,5278.0
2020-09-15 14:45:00,93.98,93.98,93.86,93.87,7711.0,86.0656,86.0656,85.9557,85.9649,7711.0
2020-09-15 14:50:00,93.88,93.99,93.85,93.97,4864.0,85.974,86.0748,85.9465,86.0564,4864.0
2020-09-15 14:55:00,93.99,94.06,93.94,94.06,10921.0,86.0748,86.1389,86.029,86.1389,10921.0
2020-09-15 15:00:00,94.06,94.07,93.95,93.96,12579.0,86.1389,86.148,86.0381,86.0473,12579.0
2020-09-15 15:05:00,93.94,93.95,93.85,93.87,14460.0,86.029,86.0381,85.9465,85.9649,14460.0
2020-09-15 15:10:00,93.86,93.86,93.73,93.81,9833.0,85.9557,85.9557,85.8366,85.9099,9833.0
2020-09-15 15:15:00,93.77,93.82,93.7,93.71,11666.0,85.8733,85.9191,85.8092,85.8183,11666.0
2020-09-15 15:20:00,93.73,93.78,93.6,93.64,12279.0,85.8366,85.8824,85.7176,85.7542,12279.0
2020-09-15 15:25:00,93.66,93.7,93.6,93.62,13912.0,85.7725,85.8092,85.7176,85.7359,13912.0
2020-09-15 15:30:00,93.62,93.64,93.4,93.43,21087.0,85.7359,85.7542,85.5344,85.5619,21087.0
2020-09-15 15:35:00,93.44,93.48,93.4,93.42,16618.0,85.5711,85.6077,85.5344,85.5528,16618.0
2020-09-15 15:40:00,93.42,93.46,93.35,93.44,11888.0,85.5528,85.5894,85.4886,85.5711,11888.0
2020-09-15 15:45:00,93.43,93.62,93.4,93.55,24902.0,85.5619,85.7359,85.5344,85.6718,24902.0
2020-09-15 15:50:00,93.53,93.55,93.38,93.4,27542.0,85.6535,85.6718,85.5161,85.5344,27542.0
2020-09-15 15:55:00,93.41,93.56,93.33,93.52,58201.0,85.5436,85.681,85.4703,85.6443,58201.0
2020-09-16 09:30:00,93.85,94.12,93.62,93.97,21120.0,85.9465,86.1938,85.7359,86.0564,21120.0
2020-09-16 09:35:00,93.98,94.12,93.77,93.77,5249.0,86.0656,86.1938,85.8733,85.8733,5249.0
2020-09-16 09:40:00,93.76,93.84,93.73,93.84,6211.0,85.8641,85.9374,85.8366,85.9374,6211.0
2020-09-16 09:45:00,93.78,94.22,93.76,94.18,17565.0,85.8824,86.2854,85.8641,86.2488,17565.0
2020-09-16 09:50:00,94.25,94.68,94.25,94.65,8266.0,86.3129,86.7066,86.3129,86.6792,8266.0
2020-09-16 09:55:00,94.64,94.71,94.49,94.58,7037.0,86.67,86.7341,86.5326,86.6151,7037.0
2020-09-16 10:00:00,94.6,94.6,94.2,94.2,7348.0,86.6334,86.6334,86.2671,86.2671,7348.0
2020-09-16 10:05:00,94.15,94.5,94.12,94.46,5090.0,86.2213,86.5418,86.1938,86.5052,5090.0
2020-09-16 10:10:00,94.46,94.52,94.43,94.45,6302.0,86.5052,86.5601,86.4777,86.496,6302.0
2020-09-16 10:15:00,94.48,94.63,94.45,94.63,8357.0,86.5235,86.6609,86.496,86.6609,8357.0
2020-09-16 10:20:00,94.61,94.67,94.55,94.62,7876.0,86.6425,86.6975,86.5876,86.6517,7876.0
2020-09-16 10:25:00,94.63,94.74,94.58,94.66,5969.0,86.6609,86.7616,86.6151,86.6883,5969.0
2020-09-16 10:30:00,94.63,94.63,94.44,94.48,5829.0,86.6609,86.6609,86.4869,86.5235,5829.0
2020-09-16 10:35:00,94.51,94.55,94.37,94.42,9958.0,86.551,86.5876,86.4228,86.4685,9958.0
2020-09-16 10:40:00,94.42,94.49,94.37,94.42,6772.0,86.4685,86.5326,86.4228,86.4685,6772.0
2020-09-16 10:45:00,94.39,94.39,94.2,94.33,8278.0,86.4411,86.4411,86.2671,86.3861,8278.0
2020-09-16 10:50:00,94.34,94.4,94.29,94.4,5206.0,86.3953,86.4502,86.3495,86.4502,5206.0
2020-09-16 10:55:00,94.37,94.61,94.36,94.57,7250.0,86.4228,86.6425,86.4136,86.6059,7250.0
2020-09-16 11:00:00,94.58,94.71,94.58,94.71,7693.0,86.6151,86.7341,86.6151,86.7341,7693.0
2020-09-16 11:05:00,94.69,94.91,94.66,94.9,14994.0,86.7158,86.9173,86.6883,86.9081,14994.0
2020-09-16 11:10:00,94.87,95.06,94.84,95.06,19633.0,86.8806,87.0546,86.8532,87.0546,19633.0
2020-09-16 11:15:00,95.06,95.35,95.05,95.31,18879.0,87.0546,87.3202,87.0455,87.2836,18879.0
2020-09-16 11:20:00,95.33,95.41,95.3,95.41,21090.0,87.3019,87.3752,87.2744,87.3752,21090.0
2020-09-16 11:25:00,95.41,95.45,95.33,95.33,11748.0,87.3752,87.4118,87.3019,87.3019,11748.0
2020-09-16 11:30:00,95.35,95.36,95.12,95.12,13142.0,87.3202,87.3294,87.1096,87.1096,13142.0
2020-09-16 11:35:00,95.13,95.23,95.09,95.14,9020.0,87.1187,87.2103,87.0821,87.1279,9020.0
2020-09-16 11:40:00,95.12,95.24,95.11,95.2,7871.0,87.1096,87.2195,87.1004,87.1829,7871.0
2020-09-16 11:45:00,95.22,95.26,95.12,95.16,11532.0,87.2012,87.2378,87.1096,87.1462,11532.0
2020-09-16 11:50:00,95.16,95.19,94.97,94.98,14842.0,87.1462,87.1737,86.9722,86.9814,14842.0
2020-09-16 11:55:00,95.01,95.04,94.82,94.83,23203.0,87.0089,87.0363,86.8349,86.844,23203.0
2020-09-16 12:00:00,94.76,94.8,94.71,94.73,6535.0,86.7799,86.8165,86.7341,86.7524,6535.0
2020-09-16 12:05:00,94.73,94.75,94.6,94.64,5864.0,86.7524,86.7707,86.6334,86.67,5864.0
2020-09-16 12:10:00,94.65,94.71,94.62,94.66,9185.0,86.6792,86.7341,86.6517,86.6883,9185.0
2020-09-16 12:15:00,94.66,94.68,94.61,94.64,9152.0,86.6883,86.7066,86.6425,86.67,9152.0
2020-09-16 12:20:00,94.59,94.61,94.52,94.55,8266.0,86.6242,86.6425,86.5601,86.5876,8266.0
2020-09-16 12:25:00,94.55,94.66,94.51,94.66,8822.0,86.5876,86.6883,86.551,86.6883,8822.0
2020-09-16 12:30:00,94.65,94.8,94.62,94.8,3994.0,86.6792,86.8165,86.6517,86.8165,3994.0
2020-09-16 12:35:00,94.79,94.84,94.72,94.84,6277.0,86.8074,86.8532,86.7433,86.8532,6277.0
2020-09-16 12:40:00,94.83,94.88,94.79,94.87,5634.0,86.844,86.8898,86.8074,86.8806,5634.0
2020-09-16 12:45:00,94.85,94.89,94.73,94.75,5398.0,86.8623,86.899,86.7524,86.7707,5398.0
2020-09-16 12:50:00,94.73,94.75,94.7,94.74,4784.0,86.7524,86.7707,86.725,86.7616,4784.0
2020-09-16 12:55:00,94.74,94.79,94.74,94.79,3153.0,86.7616,86.8074,86.7616,86.8074,3153.0
2020-09-16 13:00:00,94.78,94.83,94.76,94.82,6136.0,86.7982,86.844,86.7799,86.8349,6136.0
2020-09-16 13:05:00,94.84,94.9,94.82,94.9,5426.0,86.8532,86.9081,86.8349,86.9081,5426.0
2020-09-16 13:10:00,94.89,94.95,94.84,94.95,10149.0,86.899,86.9539,86.8532,86.9539,10149.0
2020-09-16 13:15:00,94.95,94.97,94.89,94.93,6945.0,86.9539,86.9722,86.899,86.9356,6945.0
2020-09-16 13:20:00,94.93,94.93,94.81,94.86,6273.0,86.9356,86.9356,86.8257,86.8715,6273.0
2020-09-16 13:25:00,94.86,94.94,94.83,94.92,8002.0,86.8715,86.9447,86.844,86.9264,8002.0
2020-09-16 13:30:00,94.92,94.92,94.74,94.76,10989.0,86.9264,86.9264,86.7616,86.7799,10989.0
2020-09-16 13:35:00,94.76,94.76,94.73,94.73,5895.0,86.7799,86.7799,86.7524,86.7524,5895.0
2020-09-16 13:40:00,94.72,94.72,94.64,94.68,13906.0,86.7433,86.7433,86.67,86.7066,13906.0
2020-09-16 13:45:00,94.68,94.83,94.67,94.81,8514.0,86.7066,86.844,86.6975,86.8257,8514.0
2020-09-16 13:50:00,94.81,95.05,94.8,95.0,14798.0,86.8257,87.0455,86.8165,86.9997,14798.0
2020-09-16 13:55:00,95.01,95.14,94.96,95.13,6791.0,87.0089,87.1279,86.9631,87.1187,6791.0
2020-09-16 14:00:00,95.15,95.25,95.04,95.05,9052.0,87.1371,87.2286,87.0363,87.0455,9052.0
2020-09-16 14:05:00,95.02,95.02,94.85,94.99,8583.0,87.018,87.018,86.8623,86.9905,8583.0
2020-09-16 14:10:00,95.0,95.05,94.93,95.04,5271.0,86.9997,87.0455,86.9356,87.0363,5271.0
2020-09-16 14:15:00,95.06,95.23,95.06,95.21,9682.0,87.0546,87.2103,87.0546,87.192,9682.0
2020-09-16 14:20:00,95.21,95.26,95.16,95.25,6813.0,87.192,87.2378,87.1462,87.2286,6813.0
2020-09-16 14:25:00,95.21,95.25,95.14,95.15,9028.0,87.192,87.2286,87.1279,87.1371,9028.0
2020-09-16 14:30:00,95.15,95.23,95.08,95.14,11360.0,87.1371,87.2103,87.073,87.1279,11360.0
2020-09-16 14:35:00,95.11,95.35,95.11,95.35,10911.0,87.1004,87.3202,87.1004,87.3202,10911.0
2020-09-16 14:40:00,95.37,95.38,95.18,95.18,6657.0,87.3385,87.3477,87.1645,87.1645,6657.0
2020-09-16 14:45:00,95.18,95.2,95.07,95.18,13531.0,87.1645,87.1829,87.0638,87.1645,13531.0
2020-09-16 14:50:00,95.18,95.18,95.01,95.05,9389.0,87.1645,87.1645,87.0089,87.0455,9389.0
2020-09-16 14:55:00,95.07,95.16,95.03,95.14,13642.0,87.0638,87.1462,87.0272,87.1279,13642.0
2020-09-16 15:00:00,95.15,95.19,95.1,95.15,12604.0,87.1371,87.1737,87.0913,87.1371,12604.0
2020-09-16 15:05:00,95.13,95.13,94.85,94.85,13756.0,87.1187,87.1187,86.8623,86.8623,13756.0
2020-09-16 15:10:00,94.87,94.88,94.53,94.62,29797.0,86.8806,86.8898,86.5693,86.6517,29797.0
2020-09-16 15:15:00,94.59,94.69,94.46,94.69,15126.0,86.6242,86.7158,86.5052,86.7158,15126.0
2020-09-16 15:20:00,94.69,94.69,94.43,94.46,14397.0,86.7158,86.7158,86.4777,86.5052,14397.0
2020-09-16 15:25:00,94.46,94.5,94.34,94.41,19972.0,86.5052,86.5418,86.3953,86.4594,19972.0
2020-09-16 15:30:00,94.39,94.44,94.1,94.39,28531.0,86.4411,86.4869,86.1755,86.4411,28531.0
2020-09-16 15:35:00,94.4,94.63,94.35,94.42,28883.0,86.4502,86.6609,86.4044,86.4685,28883.0
2020-09-16 15:40:00,94.41,94.65,94.35,94.65,15312.0,86.4594,86.6792,86.4044,86.6792,15312.0
2020-09-16 15:45:00,94.66,94.96,94.62,94.84,30688.0,86.6883,86.9631,86.6517,86.8532,30688.0
2020-09-16 15:50:00,94.85,94.91,94.6,94.6,58408.0,86.8623,86.9173,86.6334,86.6334,58408.0
2020-09-16 15:55:00,94.61,94.82,94.58,94.81,158371.0,86.6425,86.8349,86.6151,86.8257,158371.0
2020-09-17 09:30:00,93.69,94.05,93.41,93.9,27210.0,85.8,86.1297,85.5436,85.9923,27210.0
2020-09-17 09:35:00,93.88,94.16,93.8,93.94,8969.0,85.974,86.2304,85.9008,86.029,8969.0
2020-09-17 09:40:00,93.84,93.92,93.46,93.46,10574.0,85.9374,86.0106,85.5894,85.5894,10574.0
2020-09-17 09:45:00,93.45,93.5,93.32,93.42,8179.0,85.5802,85.626,85.4612,85.5528,8179.0
2020-09-17 09:50:00,93.36,93.87,93.31,93.8,14511.0,85.4978,85.9649,85.452,85.9008,14511.0
2020-09-17 09:55:00,93.81,93.82,93.59,93.59,9991.0,85.9099,85.9191,85.7084,85.7084,9991.0
2020-09-17 10:00:00,93.61,93.86,93.57,93.81,6039.0,85.7268,85.9557,85.6901,85.9099,6039.0
2020-09-17 10:05:00,93.82,94.1,93.81,93.99,8813.0,85.9191,86.1755,85.9099,86.0748,8813.0
2020-09-17 10:10:00,94.01,94.25,93.96,93.99,9072.0,86.0931,86.3129,86.0473,86.0748,9072.0
2020-09-17 10:15:00,93.96,93.99,93.86,93.99,7055.0,86.0473,86.0748,85.9557,86.0748,7055.0
2020-09-17 10:20:00,93.96,94.13,93.88,93.88,10420.0,86.0473,86.203,85.974,85.974,10420.0
2020-09-17 10:25:00,93.87,93.97,93.87,93.91,3266.0,85.9649,86.0564,85.9649,86.0015,3266.0
2020-09-17 10:30:00,93.95,94.0,93.86,93.95,9967.0,86.0381,86.0839,85.9557,86.0381,9967.0
2020-09-17 10:35:00,93.98,94.09,93.95,94.01,6098.0,86.0656,86.1663,86.0381,86.0931,6098.0
2020-09-17 10:40:00,94.0,94.19,93.97,94.09,9185.0,86.0839,86.2579,86.0564,86.1663,9185.0
2020-09-17 10:45:00,94.13,94.44,94.13,94.34,11014.0,86.203,86.4869,86.203,86.3953,11014.0
2020-09-17 10:50:00,94.35,94.54,94.35,94.48,8883.0,86.4044,86.5784,86.4044,86.5235,8883.0
2020-09-17 10:55:00,94.45,94.5,94.38,94.38,5569.0,86.496,86.5418,86.4319,86.4319,5569.0
2020-09-17 11:00:00,94.4,94.63,94.4,94.58,7032.0,86.4502,86.6609,86.4502,86.6151,7032.0
2020-09-17 11:05:00,94.56,94.59,94.52,94.56,4473.0,86.5967,86.6242,86.5601,86.5967,4473.0
2020-09-17 11:10:00,94.52,94.55,94.36,94.49,8714.0,86.5601,86.5876,86.4136,86.5326,8714.0
2020-09-17 11:15:00,94.51,94.55,94.42,94.45,5719.0,86.551,86.5876,86.4685,86.496,5719.0
2020-09-17 11:20:00,94.46,94.49,94.35,94.4,5193.0,86.5052,86.5326,86.4044,86.4502,5193.0
2020-09-17 11:25:00,94.37,94.45,94.35,94.44,6419.0,86.4228,86.496,86.4044,86.4869,6419.0
2020-09-17 11:30:00,94.44,94.49,94.37,94.45,8211.0,86.4869,86.5326,86.4228,86.496,8211.0
2020-09-17 11:35:00,94.45,94.46,94.32,94.38,4115.0,86.496,86.5052,86.377,86.4319,4115.0
2020-09-17 11:40:00,94.44,94.47,94.28,94.32,4921.0,86.4869,86.5143,86.3403,86.377,4921.0
2020-09-17 11:45:00,94.29,94.29,94.1,94.12,4996.0,86.3495,86.3495,86.1755,86.1938,4996.0
2020-09-17 11:50:00,94.14,94.15,94.01,94.06,8575.0,86.2121,86.2213,86.0931,86.1389,8575.0
2020-09-17 11:55:00,94.06,94.12,93.99,94.06,7552.0,86.1389,86.1938,86.0748,86.1389,7552.0
2020-09-17 12:00:00,94.04,94.09,93.94,94.01,7810.0,86.1205,86.1663,86.029,86.0931,7810.0
2020-09-17 12:05:00,94.03,94.06,93.81,93.81,4809.0,86.1114,86.1389,85.9099,85.9099,4809.0
2020-09-17 12:10:00,93.77,93.77,93.55,93.57,6885.0,85.8733,85.8733,85.6718,85.6901,6885.0
2020-09-17 12:15:00,93.55,93.55,93.37,93.44,20446.0,85.6718,85.6718,85.507,85.5711,20446.0
2020-09-17 12:20:00,93.36,93.46,93.32,93.35,9728.0,85.4978,85.5894,85.4612,85.4886,9728.0
2020-09-17 12:25:00,93.33,93.35,93.17,93.33,10440.0,85.4703,85.4886,85.3238,85.4703,10440.0
2020-09-17 12:30:00,93.33,93.46,93.29,93.44,5006.0,85.4703,85.5894,85.4337,85.5711,5006.0
2020-09-17 12:35:00,93.44,93.54,93.37,93.5,6465.0,85.5711,85.6626,85.507,85.626,6465.0
2020-09-17 12:40:00,93.49,93.49,93.36,93.44,8267.0,85.6169,85.6169,85.4978,85.5711,8267.0
2020-09-17 12:45:00,93.41,93.51,93.34,93.47,4616.0,85.5436,85.6352,85.4795,85.5985,4616.0
2020-09-17 12:50:00,93.44,93.63,93.42,93.62,5198.0,85.5711,85.7451,85.5528,85.7359,5198.0
2020-09-17 12:55:00,93.6,93.79,93.56,93.76,5470.0,85.7176,85.8916,85.681,85.8641,5470.0
2020-09-17 13:00:00,93.75,93.81,93.68,93.71,2806.0,85.855,85.9099,85.7909,85.8183,2806.0
2020-09-17 13:05:00,93.67,93.75,93.62,93.62,3700.0,85.7817,85.855,85.7359,85.7359,3700.0
2020-09-17 13:10:00,93.6,93.66,93.53,93.53,4986.0,85.7176,85.7725,85.6535,85.6535,4986.0
2020-09-17 13:15:00,93.54,93.56,93.38,93.42,8113.0,85.6626,85.681,85.5161,85.5528,8113.0
2020-09-17 13:20:00,93.38,93.51,93.34,93.45,7499.0,85.5161,85.6352,85.4795,85.5802,7499.0
2020-09-17 13:25:00,93.48,93.49,93.42,93.44,2803.0,85.6077,85.6169,85.5528,85.5711,2803.0
2020-09-17 13:30:00,93.42,93.63,93.42,93.62,6018.0,85.5528,85.7451,85.5528,85.7359,6018.0
2020-09-17 13:35:00,93.62,93.64,93.54,93.62,6385.0,85.7359,85.7542,85.6626,85.7359,6385.0
2020-09-17 13:40:00,93.62,93.7,93.53,93.67,7250.0,85.7359,85.8092,85.6535,85.7817,7250.0
2020-09-17 13:45:00,93.67,93.73,93.58,93.73,7536.0,85.7817,85.8366,85.6993,85.8366,7536.0
2020-09-17 13:50:00,93.73,93.79,93.66,93.73,6388.0,85.8366,85.8916,85.7725,85.8366,6388.0
2020-09-17 13:55:00,93.72,93.73,93.61,93.62,5429.0,85.8275,85.8366,85.7268,85.7359,5429.0
2020-09-17 14:00:00,93.61,93.66,93.58,93.65,4565.0,85.7268,85.7725,85.6993,85.7634,4565.0
2020-09-17 14:05:00,93.64,93.64,93.54,93.55,4198.0,85.7542,85.7542,85.6626,85.6718,4198.0
2020-09-17 14:10:00,93.54,93.65,93.52,93.56,7230.0,85.6626,85.7634,85.6443,85.681,7230.0
2020-09-17 14:15:00,93.55,93.59,93.49,93.5,4641.0,85.6718,85.7084,85.6169,85.626,4641.0
2020-09-17 14:20:00,93.48,93.52,93.44,93.45,4901.0,85.6077,85.6443,85.5711,85.5802,4901.0
2020-09-17 14:25:00,93.45,93.46,93.34,93.34,12024.0,85.5802,85.5894,85.4795,85.4795,12024.0
2020-09-17 14:30:00,93.31,93.33,93.2,93.26,8183.0,85.452,85.4703,85.3513,85.4062,8183.0
2020-09-17 14:35:00,93.24,93.3,93.15,93.19,6779.0,85.3879,85.4429,85.3055,85.3421,6779.0
2020-09-17 14:40:00,93.15,93.23,93.13,93.22,4801.0,85.3055,85.3788,85.2872,85.3696,4801.0
2020-09-17 14:45:00,93.2,93.32,93.18,93.28,4238.0,85.3513,85.4612,85.333,85.4245,4238.0
2020-09-17 14:50:00,93.28,93.33,93.25,93.3,4381.0,85.4245,85.4703,85.3971,85.4429,4381.0
2020-09-17 14:55:00,93.29,93.39,93.29,93.32,6104.0,85.4337,85.5253,85.4337,85.4612,6104.0
2020-09-17 15:00:00,93.31,93.39,93.0,93.06,10894.0,85.452,85.5253,85.1681,85.2231,10894.0
2020-09-17 15:05:00,93.01,93.14,93.01,93.11,11688.0,85.1773,85.2963,85.1773,85.2689,11688.0
2020-09-17 15:10:00,93.11,93.38,93.11,93.34,10221.0,85.2689,85.5161,85.2689,85.4795,10221.0
2020-09-17 15:15:00,93.33,93.36,93.18,93.2,9670.0,85.4703,85.4978,85.333,85.3513,9670.0
2020-09-17 15:20:00,93.21,93.29,93.12,93.13,8278.0,85.3604,85.4337,85.278,85.2872,8278.0
2020-09-17 15:25:00,93.11,93.11,92.97,93.08,9239.0,85.2689,85.2689,85.1406,85.2414,9239.0
2020-09-17 15:30:00,93.07,93.55,93.05,93.54,15132.0,85.2322,85.6718,85.2139,85.6626,15132.0
2020-09-17 15:35:00,93.54,93.8,93.52,93.79,16134.0,85.6626,85.9008,85.6443,85.8916,16134.0
2020-09-17 15:40:00,93.82,93.87,93.63,93.64,15689.0,85.9191,85.9649,85.7451,85.7542,15689.0
2020-09-17 15:45:00,93.63,93.79,93.54,93.76,25147.0,85.7451,85.8916,85.6626,85.8641,25147.0
2020-09-17 15:50:00,93.74,93.93,93.67,93.79,45348.0,85.8458,86.0198,85.7817,85.8916,45348.0
2020-09-17 15:55:00,93.76,93.8,93.63,93.69,89431.0,85.8641,85.9008,85.7451,85.8,89431.0
2020-09-18 09:30:00,93.31,94.19,92.82,93.95,226939.0,85.452,86.2579,85.0033,86.0381,226939.0
2020-09-18 09:35:00,94.02,94.02,93.76,93.92,5927.0,86.1022,86.1022,85.8641,86.0106,5927.0
2020-09-18 09:40:00,93.95,94.09,93.76,94.0,7306.0,86.0381,86.1663,85.8641,86.0839,7306.0
2020-09-18 09:45:00,94.03,94.25,93.94,94.25,9418.0,86.1114,86.3129,86.029,86.3129,9418.0
2020-09-18 09:50:00,94.18,94.31,94.06,94.31,8722.0,86.2488,86.3678,86.1389,86.3678,8722.0
2020-09-18 09:55:00,94.14,94.21,94.07,94.07,5271.0,86.2121,86.2762,86.148,86.148,5271.0
2020-09-18 10:00:00,94.12,94.34,94.06,94.33,8672.0,86.1938,86.3953,86.1389,86.3861,8672.0
2020-09-18 10:05:00,94.32,94.37,94.22,94.33,3857.0,86.377,86.4228,86.2854,86.3861,3857.0
2020-09-18 10:10:00,94.25,94.25,94.02,94.22,4652.0,86.3129,86.3129,86.1022,86.2854,4652.0
2020-09-18 10:15:00,94.3,94.38,94.24,94.31,4339.0,86.3586,86.4319,86.3037,86.3678,4339.0
2020-09-18 10:20:00,94.16,94.3,94.09,94.26,6492.0,86.2304,86.3586,86.1663,86.322,6492.0
2020-09-18 10:25:00,94.31,94.31,94.22,94.31,5273.0,86.3678,86.3678,86.2854,86.3678,5273.0
2020-09-18 10:30:00,94.3,94.32,94.18,94.2,4935.0,86.3586,86.377,86.2488,86.2671,4935.0
2020-09-18 10:35:00,94.22,94.24,94.11,94.21,6918.0,86.2854,86.3037,86.1846,86.2762,6918.0
2020-09-18 10:40:00,94.18,94.28,94.12,94.26,11680.0,86.2488,86.3403,86.1938,86.322,11680.0
2020-09-18 10:45:00,94.25,94.25,93.96,93.98,95129.0,86.3129,86.3129,86.0473,86.0656,95129.0
2020-09-18 10:50:00,93.98,93.98,93.69,93.69,8667.0,86.0656,86.0656,85.8,85.8,8667.0
2020-09-18 10:55:00,93.69,93.88,93.69,93.86,13340.0,85.8,85.974,85.8,85.9557,13340.0
2020-09-18 11:00:00,93.87,94.04,93.78,93.95,18138.0,85.9649,86.1205,85.8824,86.0381,18138.0
2020-09-18 11:05:00,93.95,94.0,93.63,93.66,25209.0,86.0381,86.0839,85.7451,85.7725,25209.0
2020-09-18 11:10:00,93.63,93.77,93.56,93.69,12159.0,85.7451,85.8733,85.681,85.8,12159.0
2020-09-18 11:15:00,93.72,93.76,93.55,93.63,18006.0,85.8275,85.8641,85.6718,85.7451,18006.0
2020-09-18 11:20:00,93.63,93.73,93.63,93.71,8070.0,85.7451,85.8366,85.7451,85.8183,8070.0
2020-09-18 11:25:00,93.72,93.78,93.67,93.76,8831.0,85.8275,85.8824,85.7817,85.8641,8831.0
2020-09-18 11:30:00,93.77,93.77,93.52,93.52,15749.0,85.8733,85.8733,85.6443,85.6443,15749.0
2020-09-18 11:35:00,93.53,93.69,93.53,93.69,23126.0,85.6535,85.8,85.6535,85.8,23126.0
2020-09-18 11:40:00,93.69,93.75,93.66,93.67,9372.0,85.8,85.855,85.7725,85.7817,9372.0
2020-09-18 11:45:00,93.68,93.96,93.68,93.96,7965.0,85.7909,86.0473,85.7909,86.0473,7965.0
2020-09-18 11:50:00,93.98,93.98,93.92,93.95,5619.0,86.0656,86.0656,86.0106,86.0381,5619.0
2020-09-18 11:55:00,93.94,93.98,93.82,93.83,4732.0,86.029,86.0656,85.9191,85.9282,4732.0
2020-09-18 12:00:00,93.81,93.89,93.75,93.76,3942.0,85.9099,85.9832,85.855,85.8641,3942.0
2020-09-18 12:05:00,93.77,93.9,93.77,93.87,2141.0,85.8733,85.9923,85.8733,85.9649,2141.0
2020-09-18 12:10:00,93.86,93.93,93.75,93.79,2369.0,85.9557,86.0198,85.855,85.8916,2369.0
2020-09-18 12:15:00,93.76,93.81,93.66,93.71,21764.0,85.8641,85.9099,85.7725,85.8183,21764.0
2020-09-18 12:20:00,93.72,93.81,93.71,93.8,16657.0,85.8275,85.9099,85.8183,85.9008,16657.0
2020-09-18 12:25:00,93.78,93.85,93.75,93.8,6531.0,85.8824,85.9465,85.855,85.9008,6531.0
2020-09-18 12:30:00,93.8,93.8,93.56,93.63,45460.0,85.9008,85.9008,85.681,85.7451,45460.0
2020-09-18 12:35:00,93.67,93.71,93.56,93.58,13484.0,85.7817,85.8183,85.681,85.6993,13484.0
2020-09-18 12:40:00,93.51,93.52,93.34,93.4,6272.0,85.6352,85.6443,85.4795,85.5344,6272.0
2020-09-18 12:45:00,93.39,93.56,93.39,93.39,6266.0,85.5253,85.681,85.5253,85.5253,6266.0
2020-09-18 12:50:00,93.36,93.38,93.28,93.32,6001.0,85.4978,85.5161,85.4245,85.4612,6001.0
2020-09-18 12:55:00,93.31,93.37,93.28,93.33,8344.0,85.452,85.507,85.4245,85.4703,8344.0
2020-09-18 13:00:00,93.33,93.45,93.31,93.4,5828.0,85.4703,85.5802,85.452,85.5344,5828.0
2020-09-18 13:05:00,93.4,93.41,93.34,93.34,4321.0,85.5344,85.5436,85.4795,85.4795,4321.0
2020-09-18 13:10:00,93.35,93.57,93.3,93.5,7453.0,85.4886,85.6901,85.4429,85.626,7453.0
2020-09-18 13:15:00,93.47,93.47,93.33,93.35,8221.0,85.5985,85.5985,85.4703,85.4886,8221.0
2020-09-18 13:20:00,93.38,93.4,93.29,93.31,6774.0,85.5161,85.5344,85.4337,85.452,6774.0
2020-09-18 13:25:00,93.31,93.34,93.12,93.12,8331.0,85.452,85.4795,85.278,85.278,8331.0
2020-09-18 13:30:00,93.09,93.09,92.73,93.03,10686.0,85.2505,85.2505,84.9209,85.1956,10686.0
2020-09-18 13:35:00,93.04,93.07,92.85,92.95,7505.0,85.2048,85.2322,85.0308,85.1223,7505.0
2020-09-18 13:40:00,92.96,92.98,92.79,92.8,14564.0,85.1315,85.1498,84.9758,84.985,14564.0
2020-09-18 13:45:00,92.81,92.84,92.74,92.74,14505.0,84.9941,85.0216,84.93,84.93,14505.0
2020-09-18 13:50:00,92.73,92.79,92.67,92.79,16527.0,84.9209,84.9758,84.8659,84.9758,16527.0
2020-09-18 13:55:00,92.81,92.88,92.77,92.85,6713.0,84.9941,85.0582,84.9575,85.0308,6713.0
2020-09-18 14:00:00,92.83,92.84,92.7,92.79,8819.0,85.0124,85.0216,84.8934,84.9758,8819.0
2020-09-18 14:05:00,92.8,92.87,92.61,92.61,9027.0,84.985,85.0491,84.811,84.811,9027.0
2020-09-18 14:10:00,92.6,92.67,92.59,92.63,5324.0,84.8018,84.8659,84.7927,84.8293,5324.0
2020-09-18 14:15:00,92.62,92.62,92.36,92.36,11377.0,84.8201,84.8201,84.582,84.582,11377.0
2020-09-18 14:20:00,92.37,92.58,92.37,92.56,8956.0,84.5912,84.7835,84.5912,84.7652,8956.0
2020-09-18 14:25:00,92.58,92.62,92.53,92.61,6888.0,84.7835,84.8201,84.7377,84.811,6888.0
2020-09-18 14:30:00,92.61,92.62,92.55,92.56,7414.0,84.811,84.8201,84.756,84.7652,7414.0
2020-09-18 14:35:00,92.55,92.56,92.5,92.55,13327.0,84.756,84.7652,84.7102,84.756,13327.0
2020-09-18 14:40:00,92.55,92.61,92.41,92.42,14531.0,84.756,84.811,84.6278,84.637,14531.0
2020-09-18 14:45:00,92.43,92.48,92.33,92.44,13129.0,84.6461,84.6919,84.5545,84.6553,13129.0
2020-09-18 14:50:00,92.45,92.47,92.39,92.39,11718.0,84.6644,84.6828,84.6095,84.6095,11718.0
2020-09-18 14:55:00,92.39,92.52,92.37,92.51,8509.0,84.6095,84.7285,84.5912,84.7194,8509.0
2020-09-18 15:00:00,92.52,92.61,92.51,92.59,9820.0,84.7285,84.811,84.7194,84.7927,9820.0
2020-09-18 15:05:00,92.59,92.63,92.5,92.51,6811.0,84.7927,84.8293,84.7102,84.7194,6811.0
2020-09-18 15:10:00,92.51,92.58,92.42,92.43,5554.0,84.7194,84.7835,84.637,84.6461,5554.0
2020-09-18 15:15:00,92.42,92.48,92.31,92.36,9004.0,84.637,84.6919,84.5362,84.582,9004.0
2020-09-18 15:20:00,92.36,92.39,92.25,92.32,13134.0,84.582,84.6095,84.4813,84.5454,13134.0
2020-09-18 15:25:00,92.33,92.4,92.26,92.31,21118.0,84.5545,84.6187,84.4904,84.5362,21118.0
2020-09-18 15:30:00,92.32,92.34,92.14,92.23,29023.0,84.5454,84.5637,84.3805,84.463,29023.0
2020-09-18 15:35:00,92.23,92.43,92.2,92.34,17458.0,84.463,84.6461,84.4355,84.5637,17458.0
2020-09-18 15:40:00,92.31,92.55,92.31,92.43,20077.0,84.5362,84.756,84.5362,84.6461,20077.0
2020-09-18 15:45:00,92.43,92.54,92.38,92.41,18032.0,84.6461,84.7469,84.6003,84.6278,18032.0
2020-09-18 15:50:00,92.37,92.37,92.07,92.13,35818.0,84.5912,84.5912,84.3164,84.3714,35818.0
2020-09-18 15:55:00,92.12,92.26,92.06,92.11,108250.0,84.3622,84.4904,84.3073,84.3531,108250.0
2020-09-21 09:30:00,90.4,91.1,89.77,90.01,72205.0,82.7871,83.4281,82.2101,82.4299,72205.0
2020-09-21 09:35:00,90.0,90.2,89.48,89.5,38380.0,82.4208,82.6039,81.9446,81.9629,38380.0
2020-09-21 09:40:00,89.56,89.61,89.16,89.25,39756.0,82.0178,82.0636,81.6515,81.7339,39756.0
2020-09-21 09:45:00,89.24,89.36,89.12,89.19,37941.0,81.7248,81.8347,81.6149,81.679,37941.0
2020-09-21 09:50:00,89.16,89.32,88.8,89.31,15524.0,81.6515,81.798,81.3218,81.7889,15524.0
2020-09-21 09:55:00,89.31,89.35,89.13,89.17,7602.0,81.7889,81.8255,81.624,81.6607,7602.0
2020-09-21 10:00:00,89.11,89.11,88.51,88.6,16081.0,81.6057,81.6057,81.0562,81.1387,16081.0
2020-09-21 10:05:00,88.53,88.8,88.31,88.8,17037.0,81.0746,81.3218,80.8731,81.3218,17037.0
2020-09-21 10:10:00,88.81,88.87,88.68,88.76,11630.0,81.331,81.3859,81.2119,81.2852,11630.0
2020-09-21 10:15:00,88.77,88.77,88.59,88.7,8824.0,81.2943,81.2943,81.1295,81.2302,8824.0
2020-09-21 10:20:00,88.74,88.81,88.64,88.78,13810.0,81.2669,81.331,81.1753,81.3035,13810.0
2020-09-21 10:25:00,88.76,88.8,88.59,88.61,14528.0,81.2852,81.3218,81.1295,81.1478,14528.0
2020-09-21 10:30:00,88.6,88.62,88.22,88.29,7726.0,81.1387,81.157,80.7907,80.8548,7726.0
2020-09-21 10:35:00,88.26,88.32,88.08,88.21,10386.0,80.8273,80.8822,80.6625,80.7815,10386.0
2020-09-21 10:40:00,88.23,88.42,88.14,88.34,5651.0,80.7998,80.9738,80.7174,80.9006,5651.0
2020-09-21 10:45:00,88.36,88.75,88.36,88.72,9068.0,80.9189,81.276,80.9189,81.2486,9068.0
2020-09-21 10:50:00,88.7,88.92,88.56,88.89,8754.0,81.2302,81.4317,81.102,81.4042,8754.0
2020-09-21 10:55:00,88.84,88.85,88.7,88.73,6421.0,81.3585,81.3676,81.2302,81.2577,6421.0
2020-09-21 11:00:00,88.73,89.16,88.73,89.11,7076.0,81.2577,81.6515,81.2577,81.6057,7076.0
2020-09-21 11:05:00,89.14,89.28,89.12,89.24,7375.0,81.6332,81.7614,81.6149,81.7248,7375.0
2020-09-21 11:10:00,89.24,89.24,88.95,89.0,9150.0,81.7248,81.7248,81.4592,81.505,9150.0
2020-09-21 11:15:00,88.98,88.99,88.82,88.85,21617.0,81.4867,81.4958,81.3401,81.3676,21617.0
2020-09-21 11:20:00,88.88,88.96,88.73,88.79,4908.0,81.3951,81.4683,81.2577,81.3127,4908.0
2020-09-21 11:25:00,88.74,88.96,88.68,88.92,7435.0,81.2669,81.4683,81.2119,81.4317,7435.0
2020-09-21 11:30:00,88.93,89.11,88.9,89.01,9787.0,81.4409,81.6057,81.4134,81.5141,9787.0
2020-09-21 11:35:00,89.04,89.21,89.0,89.12,6683.0,81.5416,81.6973,81.505,81.6149,6683.0
2020-09-21 11:40:00,89.1,89.3,89.01,89.05,60766.0,81.5966,81.7797,81.5141,81.5508,60766.0
2020-09-21 11:45:00,89.07,89.4,89.07,89.37,12611.0,81.5691,81.8713,81.5691,81.8438,12611.0
2020-09-21 11:50:00,89.37,89.45,89.25,89.45,13881.0,81.8438,81.9171,81.7339,81.9171,13881.0
2020-09-21 11:55:00,89.43,89.57,89.37,89.52,8822.0,81.8988,82.027,81.8438,81.9812,8822.0
2020-09-21 12:00:00,89.61,89.83,89.58,89.81,5962.0,82.0636,82.2651,82.0361,82.2468,5962.0
2020-09-21 12:05:00,89.81,89.9,89.76,89.89,12430.0,82.2468,82.3292,82.201,82.32,12430.0
2020-09-21 12:10:00,89.86,89.88,89.68,89.68,4421.0,82.2926,82.3109,82.1277,82.1277,4421.0
2020-09-21 12:15:00,89.7,89.7,89.53,89.63,3872.0,82.146,82.146,81.9903,82.0819,3872.0
2020-09-21 12:20:00,89.67,89.67,89.5,89.56,4263.0,82.1186,82.1186,81.9629,82.0178,4263.0
2020-09-21 12:25:00,89.61,89.71,89.59,89.62,4429.0,82.0636,82.1552,82.0453,82.0728,4429.0
2020-09-21 12:30:00,89.66,89.66,89.43,89.45,4406.0,82.1094,82.1094,81.8988,81.9171,4406.0
2020-09-21 12:35:00,89.49,89.68,89.48,89.66,2766.0,81.9537,82.1277,81.9446,82.1094,2766.0
2020-09-21 12:40:00,89.65,89.74,89.59,89.61,5620.0,82.1002,82.1827,82.0453,82.0636,5620.0
2020-09-21 12:45:00,89.62,89.63,89.43,89.47,4039.0,82.0728,82.0819,81.8988,81.9354,4039.0
2020-09-21 12:50:00,89.47,89.47,89.34,89.34,9849.0,81.9354,81.9354,81.8163,81.8163,9849.0
2020-09-21 12:55:00,89.39,89.46,89.2,89.27,4436.0,81.8621,81.9262,81.6881,81.7522,4436.0
2020-09-21 13:00:00,89.32,89.34,89.13,89.25,7407.0,81.798,81.8163,81.624,81.7339,7407.0
2020-09-21 13:05:00,89.23,89.35,89.2,89.31,4410.0,81.7156,81.8255,81.6881,81.7889,4410.0
2020-09-21 13:10:00,89.3,89.49,89.29,89.49,4218.0,81.7797,81.9537,81.7706,81.9537,4218.0
2020-09-21 13:15:00,89.56,89.65,89.49,89.49,12955.0,82.0178,82.1002,81.9537,81.9537,12955.0
2020-09-21 13:20:00,89.46,89.66,89.46,89.66,2761.0,81.9262,82.1094,81.9262,82.1094,2761.0
2020-09-21 13:25:00,89.69,89.69,89.61,89.63,2746.0,82.1369,82.1369,82.0636,82.0819,2746.0
2020-09-21 13:30:00,89.63,89.8,89.53,89.53,7753.0,82.0819,82.2376,81.9903,81.9903,7753.0
2020-09-21 13:35:00,89.54,89.54,89.43,89.51,4004.0,81.9995,81.9995,81.8988,81.972,4004.0
2020-09-21 13:40:00,89.53,89.53,89.33,89.33,6870.0,81.9903,81.9903,81.8072,81.8072,6870.0
2020-09-21 13:45:00,89.33,89.41,89.3,89.34,6442.0,81.8072,81.8805,81.7797,81.8163,6442.0
2020-09-21 13:50:00,89.37,89.44,89.27,89.27,4308.0,81.8438,81.9079,81.7522,81.7522,4308.0
2020-09-21 13:55:00,89.26,89.28,89.18,89.26,5493.0,81.7431,81.7614,81.6698,81.7431,5493.0
2020-09-21 14:00:00,89.23,89.27,89.11,89.24,7636.0,81.7156,81.7522,81.6057,81.7248,7636.0
2020-09-21 14:05:00,89.21,89.23,89.08,89.15,6248.0,81.6973,81.7156,81.5782,81.6423,6248.0
2020-09-21 14:10:00,89.19,89.22,89.11,89.13,11286.0,81.679,81.7065,81.6057,81.624,11286.0
2020-09-21 14:15:00,89.16,89.21,89.04,89.08,9151.0,81.6515,81.6973,81.5416,81.5782,9151.0
2020-09-21 14:20:00,89.07,89.23,89.07,89.13,8330.0,81.5691,81.7156,81.5691,81.624,8330.0
2020-09-21 14:25:00,89.15,89.21,89.07,89.07,7625.0,81.6423,81.6973,81.5691,81.5691,7625.0
2020-09-21 14:30:00,89.01,89.02,88.75,88.85,9988.0,81.5141,81.5233,81.276,81.3676,9988.0
2020-09-21 14:35:00,88.84,88.93,88.73,88.93,12680.0,81.3585,81.4409,81.2577,81.4409,12680.0
2020-09-21 14:40:00,88.98,89.06,88.9,88.91,13751.0,81.4867,81.5599,81.4134,81.4226,13751.0
2020-09-21 14:45:00,88.94,88.94,88.79,88.86,7185.0,81.45,81.45,81.3127,81.3768,7185.0
2020-09-21 14:50:00,88.86,89.07,88.85,89.06,4047.0,81.3768,81.5691,81.3676,81.5599,4047.0
2020-09-21 14:55:00,89.06,89.18,89.05,89.05,11844.0,81.5599,81.6698,81.5508,81.5508,11844.0
2020-09-21 15:00:00,89.02,89.23,89.0,89.22,10013.0,81.5233,81.7156,81.505,81.7065,10013.0
2020-09-21 15:05:00,89.24,89.24,89.16,89.2,11551.0,81.7248,81.7248,81.6515,81.6881,11551.0
2020-09-21 15:10:00,89.2,89.23,89.11,89.14,8985.0,81.6881,81.7156,81.6057,81.6332,8985.0
2020-09-21 15:15:00,89.15,89.19,89.06,89.15,14038.0,81.6423,81.679,81.5599,81.6423,14038.0
2020-09-21 15:20:00,89.13,89.26,89.05,89.21,12433.0,81.624,81.7431,81.5508,81.6973,12433.0
2020-09-21 15:25:00,89.22,89.23,89.04,89.04,12220.0,81.7065,81.7156,81.5416,81.5416,12220.0
2020-09-21 15:30:00,89.05,89.08,88.89,89.0,17565.0,81.5508,81.5782,81.4042,81.505,17565.0
2020-09-21 15:35:00,89.01,89.23,89.0,89.14,24616.0,81.5141,81.7156,81.505,81.6332,24616.0
2020-09-21 15:40:00,89.15,89.19,89.06,89.1,30052.0,81.6423,81.679,81.5599,81.5966,30052.0
2020-09-21 15:45:00,89.13,89.17,89.02,89.02,41411.0,81.624,81.6607,81.5233,81.5233,41411.0
2020-09-21 15:50:00,89.02,89.27,89.02,89.19,70036.0,81.5233,81.7522,81.5233,81.679,70036.0
2020-09-21 15:55:00,89.2,89.41,89.19,89.38,112707.0,81.6881,81.8805,81.679,81.853,112707.0
2020-09-22 09:30:00,89.31,89.94,89.23,89.94,29529.0,81.7889,82.3658,81.7156,82.3658,29529.0
2020-09-22 09:35:00,89.94,89.98,89.71,89.8,9001.0,82.3658,82.4024,82.1552,82.2376,9001.0
2020-09-22 09:40:00,89.86,89.86,89.4,89.4,6577.0,82.2926,82.2926,81.8713,81.8713,6577.0
2020-09-22 09:45:00,89.45,89.54,89.29,89.29,5110.0,81.9171,81.9995,81.7706,81.7706,5110.0
2020-09-22 09:50:00,89.35,89.35,88.94,89.02,6225.0,81.8255,81.8255,81.45,81.5233,6225.0
2020-09-22 09:55:00,89.02,89.23,89.02,89.15,7588.0,81.5233,81.7156,81.5233,81.6423,7588.0
2020-09-22 10:00:00,89.12,89.39,89.03,89.39,7527.0,81.6149,81.8621,81.5325,81.8621,7527.0
2020-09-22 10:05:00,89.33,89.5,89.24,89.44,5333.0,81.8072,81.9629,81.7248,81.9079,5333.0
2020-09-22 10:10:00,89.44,89.56,89.33,89.33,7323.0,81.9079,82.0178,81.8072,81.8072,7323.0
2020-09-22 10:15:00,89.28,89.42,89.26,89.36,7199.0,81.7614,81.8896,81.7431,81.8347,7199.0
2020-09-22 10:20:00,89.41,89.47,89.34,89.37,4111.0,81.8805,81.9354,81.8163,81.8438,4111.0
2020-09-22 10:25:00,89.45,89.63,89.45,89.6,7655.0,81.9171,82.0819,81.9171,82.0544,7655.0
2020-09-22 10:30:00,89.59,89.6,89.39,89.39,5828.0,82.0453,82.0544,81.8621,81.8621,5828.0
2020-09-22 10:35:00,89.43,89.47,89.35,89.36,10154.0,81.8988,81.9354,81.8255,81.8347,10154.0
2020-09-22 10:40:00,89.38,89.39,89.1,89.1,6544.0,81.853,81.8621,81.5966,81.5966,6544.0
2020-09-22 10:45:00,89.08,89.08,88.87,88.89,6970.0,81.5782,81.5782,81.3859,81.4042,6970.0
2020-09-22 10:50:00,88.87,89.22,88.87,89.22,4280.0,81.3859,81.7065,81.3859,81.7065,4280.0
2020-09-22 10:55:00,89.19,89.21,88.94,88.94,8765.0,81.679,81.6973,81.45,81.45,8765.0
2020-09-22 11:00:00,88.91,89.03,88.85,88.95,6243.0,81.4226,81.5325,81.3676,81.4592,6243.0
2020-09-22 11:05:00,88.93,89.07,88.93,89.04,3128.0,81.4409,81.5691,81.4409,81.5416,3128.0
2020-09-22 11:10:00,89.03,89.16,89.03,89.13,3301.0,81.5325,81.6515,81.5325,81.624,3301.0
2020-09-22 11:15:00,89.15,89.31,89.12,89.3,3925.0,81.6423,81.7889,81.6149,81.7797,3925.0
2020-09-22 11:20:00,89.29,89.29,89.16,89.21,4633.0,81.7706,81.7706,81.6515,81.6973,4633.0
2020-09-22 11:25:00,89.18,89.21,89.13,89.17,2150.0,81.6698,81.6973,81.624,81.6607,2150.0
2020-09-22 11:30:00,89.19,89.21,88.97,88.97,6061.0,81.679,81.6973,81.4775,81.4775,6061.0
2020-09-22 11:35:00,89.03,89.17,89.03,89.16,2276.0,81.5325,81.6607,81.5325,81.6515,2276.0
2020-09-22 11:40:00,89.16,89.3,89.16,89.23,3499.0,81.6515,81.7797,81.6515,81.7156,3499.0
2020-09-22 11:45:00,89.22,89.28,89.22,89.26,5007.0,81.7065,81.7614,81.7065,81.7431,5007.0
2020-09-22 11:50:00,89.28,89.3,89.23,89.29,3805.0,81.7614,81.7797,81.7156,81.7706,3805.0
2020-09-22 11:55:00,89.27,89.47,89.24,89.45,3784.0,81.7522,81.9354,81.7248,81.9171,3784.0
2020-09-22 12:00:00,89.49,89.5,89.42,89.43,3119.0,81.9537,81.9629,81.8896,81.8988,3119.0
2020-09-22 12:05:00,89.41,89.49,89.37,89.47,6055.0,81.8805,81.9537,81.8438,81.9354,6055.0
2020-09-22 12:10:00,89.49,89.61,89.46,89.52,4528.0,81.9537,82.0636,81.9262,81.9812,4528.0
2020-09-22 12:15:00,89.51,89.51,89.35,89.35,12762.0,81.972,81.972,81.8255,81.8255,12762.0
2020-09-22 12:20:00,89.34,89.42,89.31,89.4,11238.0,81.8163,81.8896,81.7889,81.8713,11238.0
2020-09-22 12:25:00,89.39,89.45,89.26,89.45,4167.0,81.8621,81.9171,81.7431,81.9171,4167.0
2020-09-22 12:30:00,89.43,89.49,89.43,89.44,6484.0,81.8988,81.9537,81.8988,81.9079,6484.0
2020-09-22 12:35:00,89.45,89.53,89.44,89.47,2844.0,81.9171,81.9903,81.9079,81.9354,2844.0
2020-09-22 12:40:00,89.47,89.47,89.4,89.4,4437.0,81.9354,81.9354,81.8713,81.8713,4437.0
2020-09-22 12:45:00,89.41,89.43,89.27,89.3,7188.0,81.8805,81.8988,81.7522,81.7797,7188.0
2020-09-22 12:50:00,89.32,89.43,89.28,89.42,4559.0,81.798,81.8988,81.7614,81.8896,4559.0
2020-09-22 12:55:00,89.44,89.44,89.3,89.31,3816.0,81.9079,81.9079,81.7797,81.7889,3816.0
2020-09-22 13:00:00,89.31,89.37,89.29,89.35,4727.0,81.7889,81.8438,81.7706,81.8255,4727.0
2020-09-22 13:05:00,89.36,89.36,89.27,89.31,2596.0,81.8347,81.8347,81.7522,81.7889,2596.0
2020-09-22 13:10:00,89.32,89.34,89.22,89.24,2000.0,81.798,81.8163,81.7065,81.7248,2000.0
2020-09-22 13:15:00,89.23,89.29,89.22,89.28,4380.0,81.7156,81.7706,81.7065,81.7614,4380.0
2020-09-22 13:20:00,89.28,89.34,89.28,89.32,1666.0,81.7614,81.8163,81.7614,81.798,1666.0
2020-09-22 13:25:00,89.33,89.42,89.3,89.42,2901.0,81.8072,81.8896,81.7797,81.8896,2901.0
2020-09-22 13:30:00,89.39,89.47,89.37,89.46,3502.0,81.8621,81.9354,81.8438,81.9262,3502.0
2020-09-22 13:35:00,89.45,89.6,89.43,89.54,4182.0,81.9171,82.0544,81.8988,81.9995,4182.0
2020-09-22 13:40:00,89.55,89.63,89.51,89.63,6300.0,82.0087,82.0819,81.972,82.0819,6300.0
2020-09-22 13:45:00,89.68,89.74,89.66,89.73,4727.0,82.1277,82.1827,82.1094,82.1735,4727.0
2020-09-22 13:50:00,89.73,89.97,89.7,89.91,25169.0,82.1735,82.3933,82.146,82.3383,25169.0
2020-09-22 13:55:00,89.9,90.0,89.87,89.99,9204.0,82.3292,82.4208,82.3017,82.4116,9204.0
2020-09-22 14:00:00,90.04,90.15,90.02,90.15,6504.0,82.4574,82.5581,82.4391,82.5581,6504.0
2020-09-22 14:05:00,90.12,90.19,90.06,90.17,8540.0,82.5307,82.5948,82.4757,82.5764,8540.0
2020-09-22 14:10:00,90.18,90.21,90.12,90.15,5423.0,82.5856,82.6131,82.5307,82.5581,5423.0
2020-09-22 14:15:00,90.15,90.25,90.14,90.25,9524.0,82.5581,82.6497,82.549,82.6497,9524.0
2020-09-22 14:20:00,90.23,90.25,90.14,90.16,8917.0,82.6314,82.6497,82.549,82.5673,8917.0
2020-09-22 14:25:00,90.19,90.32,90.18,90.32,8400.0,82.5948,82.7138,82.5856,82.7138,8400.0
2020-09-22 14:30:00,90.35,90.37,90.28,90.34,8926.0,82.7413,82.7596,82.6772,82.7321,8926.0
2020-09-22 14:35:00,90.34,90.51,90.33,90.44,15293.0,82.7321,82.8878,82.723,82.8237,15293.0
2020-09-22 14:40:00,90.44,90.51,90.43,90.49,5005.0,82.8237,82.8878,82.8146,82.8695,5005.0
2020-09-22 14:45:00,90.46,90.48,90.4,90.47,8972.0,82.842,82.8603,82.7871,82.8512,8972.0
2020-09-22 14:50:00,90.47,90.53,90.39,90.47,8318.0,82.8512,82.9061,82.7779,82.8512,8318.0
2020-09-22 14:55:00,90.48,90.55,90.41,90.42,7797.0,82.8603,82.9244,82.7962,82.8054,7797.0
2020-09-22 15:00:00,90.4,90.43,90.33,90.39,13857.0,82.7871,82.8146,82.723,82.7779,13857.0
2020-09-22 15:05:00,90.43,90.49,90.4,90.4,5466.0,82.8146,82.8695,82.7871,82.7871,5466.0
2020-09-22 15:10:00,90.39,90.44,90.38,90.4,5878.0,82.7779,82.8237,82.7688,82.7871,5878.0
2020-09-22 15:15:00,90.39,90.5,90.31,90.48,24716.0,82.7779,82.8787,82.7047,82.8603,24716.0
2020-09-22 15:20:00,90.48,90.52,90.39,90.49,13676.0,82.8603,82.897,82.7779,82.8695,13676.0
2020-09-22 15:25:00,90.5,90.64,90.5,90.62,9055.0,82.8787,83.0069,82.8787,82.9886,9055.0
2020-09-22 15:30:00,90.63,90.63,90.44,90.54,16248.0,82.9977,82.9977,82.8237,82.9153,16248.0
2020-09-22 15:35:00,90.55,90.67,90.55,90.62,11198.0,82.9244,83.0343,82.9244,82.9886,11198.0
2020-09-22 15:40:00,90.62,90.69,90.61,90.63,11909.0,82.9886,83.0527,82.9794,82.9977,11909.0
2020-09-22 15:45:00,90.66,90.82,90.66,90.74,22052.0,83.0252,83.1717,83.0252,83.0984,22052.0
2020-09-22 15:50:00,90.76,90.76,90.54,90.65,29755.0,83.1168,83.1168,82.9153,83.016,29755.0
2020-09-22 15:55:00,90.65,90.79,90.5,90.59,138034.0,83.016,83.1442,82.8787,82.9611,138034.0
2020-09-23 09:30:00,90.77,91.12,90.74,90.93,20089.0,83.1259,83.4464,83.0984,83.2724,20089.0
2020-09-23 09:35:00,90.98,91.05,90.71,90.9,19111.0,83.3182,83.3823,83.071,83.245,19111.0
2020-09-23 09:40:00,90.9,91.28,90.87,91.2,40860.0,83.245,83.593,83.2175,83.5197,40860.0
2020-09-23 09:45:00,91.22,91.28,90.75,90.84,31727.0,83.538,83.593,83.1076,83.19,31727.0
2020-09-23 09:50:00,90.84,90.88,90.52,90.53,18140.0,83.19,83.2267,82.897,82.9061,18140.0
2020-09-23 09:55:00,90.53,90.77,90.43,90.45,13113.0,82.9061,83.1259,82.8146,82.8329,13113.0
2020-09-23 10:00:00,90.44,90.58,90.38,90.58,6906.0,82.8237,82.9519,82.7688,82.9519,6906.0
2020-09-23 10:05:00,90.56,90.56,90.19,90.19,10007.0,82.9336,82.9336,82.5948,82.5948,10007.0
2020-09-23 10:10:00,90.17,90.21,90.04,90.13,5717.0,82.5764,82.6131,82.4574,82.5398,5717.0
2020-09-23 10:15:00,90.13,90.14,89.98,90.1,5687.0,82.5398,82.549,82.4024,82.5123,5687.0
2020-09-23 10:20:00,90.1,90.26,90.0,90.26,4113.0,82.5123,82.6589,82.4208,82.6589,4113.0
2020-09-23 10:25:00,90.29,90.34,90.21,90.26,3597.0,82.6863,82.7321,82.6131,82.6589,3597.0
2020-09-23 10:30:00,90.27,90.3,90.05,90.09,3682.0,82.668,82.6955,82.4666,82.5032,3682.0
2020-09-23 10:35:00,90.09,90.09,89.95,89.97,16562.0,82.5032,82.5032,82.375,82.3933,16562.0
2020-09-23 10:40:00,89.98,90.49,89.98,90.47,57438.0,82.4024,82.8695,82.4024,82.8512,57438.0
2020-09-23 10:45:00,90.47,90.61,90.39,90.52,8146.0,82.8512,82.9794,82.7779,82.897,8146.0
2020-09-23 10:50:00,90.49,90.77,90.47,90.73,45559.0,82.8695,83.1259,82.8512,83.0893,45559.0
2020-09-23 10:55:00,90.75,90.75,90.46,90.64,16503.0,83.1076,83.1076,82.842,83.0069,16503.0
2020-09-23 11:00:00,90.6,90.61,90.43,90.59,9992.0,82.9702,82.9794,82.8146,82.9611,9992.0
2020-09-23 11:05:00,90.65,90.69,90.62,90.63,3683.0,83.016,83.0527,82.9886,82.9977,3683.0
2020-09-23 11:10:00,90.64,90.67,90.52,90.52,3454.0,83.0069,83.0343,82.897,82.897,3454.0
2020-09-23 11:15:00,90.53,90.73,90.45,90.66,8358.0,82.9061,83.0893,82.8329,83.0252,8358.0
2020-09-23 11:20:00,90.69,90.77,90.56,90.76,19062.0,83.0527,83.1259,82.9336,83.1168,19062.0
2020-09-23 11:25:00,90.76,90.76,90.59,90.76,61428.0,83.1168,83.1168,82.9611,83.1168,61428.0
2020-09-23 11:30:00,90.73,90.8,90.62,90.8,9349.0,83.0893,83.1534,82.9886,83.1534,9349.0
2020-09-23 11:35:00,90.82,90.99,90.8,90.93,7219.0,83.1717,83.3274,83.1534,83.2724,7219.0
2020-09-23 11:40:00,90.94,90.97,90.9,90.91,3845.0,83.2816,83.3091,83.245,83.2541,3845.0
2020-09-23 11:45:00,90.89,90.89,90.59,90.61,19282.0,83.2358,83.2358,82.9611,82.9794,19282.0
2020-09-23 11:50:00,90.61,90.63,90.45,90.54,7484.0,82.9794,82.9977,82.8329,82.9153,7484.0
2020-09-23 11:55:00,90.56,90.6,90.45,90.45,5826.0,82.9336,82.9702,82.8329,82.8329,5826.0
2020-09-23 12:00:00,90.44,90.7,90.38,90.7,87716.0,82.8237,83.0618,82.7688,83.0618,87716.0
2020-09-23 12:05:00,90.7,90.87,90.67,90.78,8324.0,83.0618,83.2175,83.0343,83.1351,8324.0
2020-09-23 12:10:00,90.79,90.79,90.58,90.59,12511.0,83.1442,83.1442,82.9519,82.9611,12511.0
2020-09-23 12:15:00,90.59,90.74,90.58,90.64,17609.0,82.9611,83.0984,82.9519,83.0069,17609.0
2020-09-23 12:20:00,90.61,90.64,90.49,90.56,17225.0,82.9794,83.0069,82.8695,82.9336,17225.0
2020-09-23 12:25:00,90.65,90.78,90.65,90.73,3550.0,83.016,83.1351,83.016,83.0893,3550.0
2020-09-23 12:30:00,90.73,90.8,90.65,90.65,4979.0,83.0893,83.1534,83.016,83.016,4979.0
2020-09-23 12:35:00,90.63,90.84,90.63,90.84,4883.0,82.9977,83.19,82.9977,83.19,4883.0
2020-09-23 12:40:00,90.88,90.92,90.85,90.92,3174.0,83.2267,83.2633,83.1992,83.2633,3174.0
2020-09-23 12:45:00,90.9,90.98,90.89,90.98,5096.0,83.245,83.3182,83.2358,83.3182,5096.0
2020-09-23 12:50:00,90.98,91.02,90.96,91.01,4322.0,83.3182,83.3549,83.2999,83.3457,4322.0
2020-09-23 12:55:00,90.99,91.1,90.96,91.09,9486.0,83.3274,83.4281,83.2999,83.419,9486.0
2020-09-23 13:00:00,91.11,91.2,91.08,91.16,31429.0,83.4373,83.5197,83.4098,83.4831,31429.0
2020-09-23 13:05:00,91.18,91.32,91.17,91.23,7434.0,83.5014,83.6296,83.4922,83.5472,7434.0
2020-09-23 13:10:00,91.25,91.29,91.25,91.29,23704.0,83.5655,83.6021,83.5655,83.6021,23704.0
2020-09-23 13:15:00,91.28,91.42,91.23,91.4,18942.0,83.593,83.7212,83.5472,83.7029,18942.0
2020-09-23 13:20:00,91.39,91.41,91.25,91.4,4435.0,83.6937,83.712,83.5655,83.7029,4435.0
2020-09-23 13:25:00,91.4,91.41,91.19,91.2,8452.0,83.7029,83.712,83.5105,83.5197,8452.0
2020-09-23 13:30:00,91.17,91.25,91.16,91.25,6760.0,83.4922,83.5655,83.4831,83.5655,6760.0
2020-09-23 13:35:00,91.26,91.27,91.21,91.21,3987.0,83.5747,83.5838,83.5289,83.5289,3987.0
2020-09-23 13:40:00,91.19,91.19,91.1,91.12,9123.0,83.5105,83.5105,83.4281,83.4464,9123.0
2020-09-23 13:45:00,91.12,91.19,91.04,91.14,8606.0,83.4464,83.5105,83.3732,83.4648,8606.0
2020-09-23 13:50:00,91.18,91.2,91.03,91.11,6643.0,83.5014,83.5197,83.364,83.4373,6643.0
2020-09-23 13:55:00,91.13,91.26,91.11,91.24,11233.0,83.4556,83.5747,83.4373,83.5563,11233.0
2020-09-23 14:00:00,91.25,91.25,91.11,91.19,10166.0,83.5655,83.5655,83.4373,83.5105,10166.0
2020-09-23 14:05:00,91.19,91.28,91.14,91.14,8343.0,83.5105,83.593,83.4648,83.4648,8343.0
2020-09-23 14:10:00,91.15,91.16,91.06,91.11,7190.0,83.4739,83.4831,83.3915,83.4373,7190.0
2020-09-23 14:15:00,91.08,91.08,90.74,90.76,18626.0,83.4098,83.4098,83.0984,83.1168,18626.0
2020-09-23 14:20:00,90.77,90.88,90.69,90.84,16404.0,83.1259,83.2267,83.0527,83.19,16404.0
2020-09-23 14:25:00,90.85,90.92,90.81,90.85,13418.0,83.1992,83.2633,83.1626,83.1992,13418.0
2020-09-23 14:30:00,90.88,90.92,90.77,90.92,8275.0,83.2267,83.2633,83.1259,83.2633,8275.0
2020-09-23 14:35:00,90.91,90.97,90.83,90.95,4049.0,83.2541,83.3091,83.1809,83.2908,4049.0
2020-09-23 14:40:00,90.93,90.94,90.69,90.7,11675.0,83.2724,83.2816,83.0527,83.0618,11675.0
2020-09-23 14:45:00,90.71,90.78,90.55,90.61,22885.0,83.071,83.1351,82.9244,82.9794,22885.0
2020-09-23 14:50:00,90.61,90.65,90.47,90.48,6375.0,82.9794,83.016,82.8512,82.8603,6375.0
2020-09-23 14:55:00,90.45,90.46,90.27,90.32,6389.0,82.8329,82.842,82.668,82.7138,6389.0
2020-09-23 15:00:00,90.34,90.42,90.06,90.09,7651.0,82.7321,82.8054,82.4757,82.5032,7651.0
2020-09-23 15:05:00,90.09,90.09,89.91,90.05,8703.0,82.5032,82.5032,82.3383,82.4666,8703.0
2020-09-23 15:10:00,90.06,90.24,90.01,90.18,6055.0,82.4757,82.6406,82.4299,82.5856,6055.0
2020-09-23 15:15:00,90.13,90.14,89.91,90.11,10153.0,82.5398,82.549,82.3383,82.5215,10153.0
2020-09-23 15:20:00,90.1,90.15,89.89,89.89,8091.0,82.5123,82.5581,82.32,82.32,8091.0
2020-09-23 15:25:00,89.91,89.96,89.74,89.95,9467.0,82.3383,82.3841,82.1827,82.375,9467.0
2020-09-23 15:30:00,89.93,89.95,89.78,89.84,11394.0,82.3567,82.375,82.2193,82.2742,11394.0
2020-09-23 15:35:00,89.83,89.98,89.77,89.89,23013.0,82.2651,82.4024,82.2101,82.32,23013.0
2020-09-23 15:40:00,89.91,90.0,89.85,89.91,18457.0,82.3383,82.4208,82.2834,82.3383,18457.0
2020-09-23 15:45:00,89.92,89.94,89.6,89.7,31520.0,82.3475,82.3658,82.0544,82.146,31520.0
2020-09-23 15:50:00,89.68,89.76,89.62,89.72,42409.0,82.1277,82.201,82.0728,82.1643,42409.0
2020-09-23 15:55:00,89.73,89.9,89.65,89.77,89489.0,82.1735,82.3292,82.1002,82.2101,89489.0
2020-09-24 09:30:00,89.68,90.0,89.27,89.27,22460.0,82.1277,82.4208,81.7522,81.7522,22460.0
2020-09-24 09:35:00,89.27,89.59,89.27,89.42,5809.0,81.7522,82.0453,81.7522,81.8896,5809.0
2020-09-24 09:40:00,89.36,89.4,89.12,89.18,3972.0,81.8347,81.8713,81.6149,81.6698,3972.0
2020-09-24 09:45:00,89.25,89.45,89.25,89.41,4066.0,81.7339,81.9171,81.7339,81.8805,4066.0
2020-09-24 09:50:00,89.48,89.69,89.42,89.69,4036.0,81.9446,82.1369,81.8896,82.1369,4036.0
2020-09-24 09:55:00,89.78,89.86,89.54,89.71,8582.0,82.2193,82.2926,81.9995,82.1552,8582.0
2020-09-24 10:00:00,89.8,89.95,89.71,89.81,7525.0,82.2376,82.375,82.1552,82.2468,7525.0
2020-09-24 10:05:00,89.93,90.12,89.91,89.97,5639.0,82.3567,82.5307,82.3383,82.3933,5639.0
2020-09-24 10:10:00,89.92,90.07,89.91,90.0,8616.0,82.3475,82.4849,82.3383,82.4208,8616.0
2020-09-24 10:15:00,90.01,90.08,89.95,89.98,9065.0,82.4299,82.494,82.375,82.4024,9065.0
2020-09-24 10:20:00,89.95,89.99,89.7,89.7,18065.0,82.375,82.4116,82.146,82.146,18065.0
2020-09-24 10:25:00,89.71,89.74,89.53,89.59,6104.0,82.1552,82.1827,81.9903,82.0453,6104.0
2020-09-24 10:30:00,89.56,89.57,89.27,89.3,10626.0,82.0178,82.027,81.7522,81.7797,10626.0
2020-09-24 10:35:00,89.34,89.42,89.26,89.29,21058.0,81.8163,81.8896,81.7431,81.7706,21058.0
2020-09-24 10:40:00,89.3,89.53,89.29,89.47,13007.0,81.7797,81.9903,81.7706,81.9354,13007.0
2020-09-24 10:45:00,89.51,89.81,89.51,89.73,7395.0,81.972,82.2468,81.972,82.1735,7395.0
2020-09-24 10:50:00,89.73,89.85,89.68,89.81,7972.0,82.1735,82.2834,82.1277,82.2468,7972.0
2020-09-24 10:55:00,89.8,89.95,89.71,89.93,5410.0,82.2376,82.375,82.1552,82.3567,5410.0
2020-09-24 11:00:00,89.86,89.94,89.79,89.79,4197.0,82.2926,82.3658,82.2284,82.2284,4197.0
2020-09-24 11:05:00,89.77,89.8,89.62,89.64,2864.0,82.2101,82.2376,82.0728,82.0911,2864.0
2020-09-24 11:10:00,89.68,89.77,89.63,89.77,6425.0,82.1277,82.2101,82.0819,82.2101,6425.0
2020-09-24 11:15:00,89.83,89.86,89.76,89.85,3360.0,82.2651,82.2926,82.201,82.2834,3360.0
2020-09-24 11:20:00,89.83,90.12,89.83,90.07,3108.0,82.2651,82.5307,82.2651,82.4849,3108.0
2020-09-24 11:25:00,90.08,90.09,89.96,89.96,2022.0,82.494,82.5032,82.3841,82.3841,2022.0
2020-09-24 11:30:00,90.05,90.08,90.0,90.06,5404.0,82.4666,82.494,82.4208,82.4757,5404.0
2020-09-24 11:35:00,90.03,90.08,89.99,90.0,1532.0,82.4482,82.494,82.4116,82.4208,1532.0
2020-09-24 11:40:00,90.05,90.16,90.04,90.07,2959.0,82.4666,82.5673,82.4574,82.4849,2959.0
2020-09-24 11:45:00,90.06,90.08,89.87,90.01,3892.0,82.4757,82.494,82.3017,82.4299,3892.0
2020-09-24 11:50:00,90.04,90.15,90.03,90.08,6865.0,82.4574,82.5581,82.4482,82.494,6865.0
2020-09-24 11:55:00,90.06,90.35,90.06,90.34,2801.0,82.4757,82.7413,82.4757,82.7321,2801.0
2020-09-24 12:00:00,90.37,90.58,90.36,90.5,4815.0,82.7596,82.9519,82.7504,82.8787,4815.0
2020-09-24 12:05:00,90.58,90.69,90.55,90.67,7170.0,82.9519,83.0527,82.9244,83.0343,7170.0
2020-09-24 12:10:00,90.67,90.67,90.58,90.61,2430.0,83.0343,83.0343,82.9519,82.9794,2430.0
2020-09-24 12:15:00,90.65,90.77,90.58,90.59,2295.0,83.016,83.1259,82.9519,82.9611,2295.0
2020-09-24 12:20:00,90.63,90.64,90.56,90.6,8188.0,82.9977,83.0069,82.9336,82.9702,8188.0
2020-09-24 12:25:00,90.63,90.74,90.6,90.6,4074.0,82.9977,83.0984,82.9702,82.9702,4074.0
2020-09-24 12:30:00,90.57,90.63,90.56,90.6,14509.0,82.9428,82.9977,82.9336,82.9702,14509.0
2020-09-24 12:35:00,90.66,90.66,90.55,90.6,8543.0,83.0252,83.0252,82.9244,82.9702,8543.0
2020-09-24 12:40:00,90.59,90.65,90.59,90.65,4337.0,82.9611,83.016,82.9611,83.016,4337.0
2020-09-24 12:45:00,90.63,90.82,90.6,90.82,5737.0,82.9977,83.1717,82.9702,83.1717,5737.0
2020-09-24 12:50:00,90.86,90.94,90.83,90.94,7818.0,83.2083,83.2816,83.1809,83.2816,7818.0
2020-09-24 12:55:00,90.93,91.11,90.9,91.09,7465.0,83.2724,83.4373,83.245,83.419,7465.0
2020-09-24 13:00:00,91.08,91.14,91.07,91.13,3061.0,83.4098,83.4648,83.4007,83.4556,3061.0
2020-09-24 13:05:00,91.11,91.11,90.97,91.11,3602.0,83.4373,83.4373,83.3091,83.4373,3602.0
2020-09-24 13:10:00,91.04,91.19,91.04,91.15,2984.0,83.3732,83.5105,83.3732,83.4739,2984.0
2020-09-24 13:15:00,91.19,91.24,91.14,91.14,1213.0,83.5105,83.5563,83.4648,83.4648,1213.0
2020-09-24 13:20:00,91.12,91.35,91.09,91.35,6669.0,83.4464,83.6571,83.419,83.6571,6669.0
2020-09-24 13:25:00,91.35,91.48,91.3,91.32,9428.0,83.6571,83.7761,83.6113,83.6296,9428.0
2020-09-24 13:30:00,91.33,91.47,91.31,91.45,6586.0,83.6388,83.767,83.6204,83.7487,6586.0
2020-09-24 13:35:00,91.43,91.47,91.27,91.31,6015.0,83.7303,83.767,83.5838,83.6204,6015.0
2020-09-24 13:40:00,91.34,91.4,91.31,91.32,3810.0,83.6479,83.7029,83.6204,83.6296,3810.0
2020-09-24 13:45:00,91.37,91.42,91.27,91.35,8245.0,83.6754,83.7212,83.5838,83.6571,8245.0
2020-09-24 13:50:00,91.35,91.45,91.35,91.43,6175.0,83.6571,83.7487,83.6571,83.7303,6175.0
2020-09-24 13:55:00,91.39,91.45,91.38,91.43,13741.0,83.6937,83.7487,83.6845,83.7303,13741.0
2020-09-24 14:00:00,91.45,91.46,91.15,91.29,65959.0,83.7487,83.7578,83.4739,83.6021,65959.0
2020-09-24 14:05:00,91.31,91.45,91.28,91.39,10116.0,83.6204,83.7487,83.593,83.6937,10116.0
2020-09-24 14:10:00,91.38,91.46,91.36,91.42,10695.0,83.6845,83.7578,83.6662,83.7212,10695.0
2020-09-24 14:15:00,91.44,91.47,91.16,91.17,9613.0,83.7395,83.767,83.4831,83.4922,9613.0
2020-09-24 14:20:00,91.14,91.18,91.09,91.17,14856.0,83.4648,83.5014,83.419,83.4922,14856.0
2020-09-24 14:25:00,91.17,91.35,91.11,91.35,9362.0,83.4922,83.6571,83.4373,83.6571,9362.0
2020-09-24 14:30:00,91.31,91.41,91.29,91.38,8931.0,83.6204,83.712,83.6021,83.6845,8931.0
2020-09-24 14:35:00,91.37,91.38,91.15,91.2,12820.0,83.6754,83.6845,83.4739,83.5197,12820.0
2020-09-24 14:40:00,91.22,91.31,91.16,91.26,9459.0,83.538,83.6204,83.4831,83.5747,9459.0
2020-09-24 14:45:00,91.25,91.31,90.98,90.98,19571.0,83.5655,83.6204,83.3182,83.3182,19571.0
2020-09-24 14:50:00,90.96,91.13,90.96,91.12,19300.0,83.2999,83.4556,83.2999,83.4464,19300.0
2020-09-24 14:55:00,91.1,91.12,91.04,91.06,16778.0,83.4281,83.4464,83.3732,83.3915,16778.0
2020-09-24 15:00:00,91.07,91.19,90.99,91.0,12488.0,83.4007,83.5105,83.3274,83.3366,12488.0
2020-09-24 15:05:00,91.01,91.09,90.95,91.04,23638.0,83.3457,83.419,83.2908,83.3732,23638.0
2020-09-24 15:10:00,91.04,91.15,90.98,91.15,7581.0,83.3732,83.4739,83.3182,83.4739,7581.0
2020-09-24 15:15:00,91.12,91.18,91.0,91.02,11474.0,83.4464,83.5014,83.3366,83.3549,11474.0
2020-09-24 15:20:00,91.03,91.04,90.95,91.02,50596.0,83.364,83.3732,83.2908,83.3549,50596.0
2020-09-24 15:25:00,91.0,91.08,90.93,91.03,20959.0,83.3366,83.4098,83.2724,83.364,20959.0
2020-09-24 15:30:00,91.03,91.08,90.98,91.07,27382.0,83.364,83.4098,83.3182,83.4007,27382.0
2020-09-24 15:35:00,91.06,91.17,90.94,91.16,30805.0,83.3915,83.4922,83.2816,83.4831,30805.0
2020-09-24 15:40:00,91.15,91.27,91.06,91.08,21144.0,83.4739,83.5838,83.3915,83.4098,21144.0
2020-09-24 15:45:00,91.09,91.31,91.08,91.1,54544.0,83.419,83.6204,83.4098,83.4281,54544.0
2020-09-24 15:50:00,91.11,91.28,91.09,91.27,60623.0,83.4373,83.593,83.419,83.5838,60623.0
2020-09-24 15:55:00,91.28,91.41,91.23,91.36,155954.0,83.593,83.712,83.5472,83.6662,155954.0
2020-09-25 09:30:00,91.04,91.26,90.78,90.78,23588.0,83.3732,83.5747,83.1351,83.1351,23588.0
2020-09-25 09:35:00,90.87,91.06,90.54,90.7,8215.0,83.2175,83.3915,82.9153,83.0618,8215.0
2020-09-25 09:40:00,90.7,90.88,90.61,90.61,4474.0,83.0618,83.2267,82.9794,82.9794,4474.0
2020-09-25 09:45:00,90.61,90.71,90.47,90.65,7639.0,82.9794,83.071,82.8512,83.016,7639.0
2020-09-25 09:50:00,90.61,90.61,90.48,90.55,6588.0,82.9794,82.9794,82.8603,82.9244,6588.0
2020-09-25 09:55:00,90.62,90.66,90.36,90.37,9013.0,82.9886,83.0252,82.7504,82.7596,9013.0
2020-09-25 10:00:00,90.38,90.38,90.07,90.11,5824.0,82.7688,82.7688,82.4849,82.5215,5824.0
2020-09-25 10:05:00,90.13,90.13,89.95,90.03,8732.0,82.5398,82.5398,82.375,82.4482,8732.0
2020-09-25 10:10:00,90.0,90.02,89.73,89.92,9190.0,82.4208,82.4391,82.1735,82.3475,9190.0
2020-09-25 10:15:00,89.95,90.24,89.95,90.24,4856.0,82.375,82.6406,82.375,82.6406,4856.0
2020-09-25 10:20:00,90.26,90.49,90.26,90.45,2711.0,82.6589,82.8695,82.6589,82.8329,2711.0
2020-09-25 10:25:00,90.42,90.45,90.23,90.26,4722.0,82.8054,82.8329,82.6314,82.6589,4722.0
2020-09-25 10:30:00,90.23,90.26,90.1,90.14,3218.0,82.6314,82.6589,82.5123,82.549,3218.0
2020-09-25 10:35:00,90.1,90.32,90.05,90.3,6879.0,82.5123,82.7138,82.4666,82.6955,6879.0
2020-09-25 10:40:00,90.3,90.4,90.18,90.3,11062.0,82.6955,82.7871,82.5856,82.6955,11062.0
2020-09-25 10:45:00,90.3,90.44,90.25,90.33,4718.0,82.6955,82.8237,82.6497,82.723,4718.0
2020-09-25 10:50:00,90.37,90.46,90.28,90.46,2728.0,82.7596,82.842,82.6772,82.842,2728.0
2020-09-25 10:55:00,90.4,90.4,90.25,90.25,4573.0,82.7871,82.7871,82.6497,82.6497,4573.0
2020-09-25 11:00:00,90.3,90.36,90.06,90.1,8516.0,82.6955,82.7504,82.4757,82.5123,8516.0
2020-09-25 11:05:00,90.1,90.16,90.07,90.09,2305.0,82.5123,82.5673,82.4849,82.5032,2305.0
2020-09-25 11:10:00,90.08,90.23,90.05,90.22,6078.0,82.494,82.6314,82.4666,82.6222,6078.0
2020-09-25 11:15:00,90.24,90.63,90.24,90.61,18508.0,82.6406,82.9977,82.6406,82.9794,18508.0
2020-09-25 11:20:00,90.62,90.63,90.55,90.58,5797.0,82.9886,82.9977,82.9244,82.9519,5797.0
2020-09-25 11:25:00,90.56,90.61,90.55,90.59,3947.0,82.9336,82.9794,82.9244,82.9611,3947.0
2020-09-25 11:30:00,90.6,90.66,90.56,90.66,3613.0,82.9702,83.0252,82.9336,83.0252,3613.0
2020-09-25 11:35:00,90.65,90.65,90.46,90.53,3100.0,83.016,83.016,82.842,82.9061,3100.0
2020-09-25 11:40:00,90.52,90.57,90.14,90.23,11919.0,82.897,82.9428,82.549,82.6314,11919.0
2020-09-25 11:45:00,90.25,90.3,90.19,90.26,5416.0,82.6497,82.6955,82.5948,82.6589,5416.0
2020-09-25 11:50:00,90.22,90.29,90.22,90.27,2604.0,82.6222,82.6863,82.6222,82.668,2604.0
2020-09-25 11:55:00,90.3,90.31,90.11,90.13,2985.0,82.6955,82.7047,82.5215,82.5398,2985.0
2020-09-25 12:00:00,90.12,90.17,90.09,90.1,3351.0,82.5307,82.5764,82.5032,82.5123,3351.0
2020-09-25 12:05:00,90.1,90.15,90.04,90.15,5784.0,82.5123,82.5581,82.4574,82.5581,5784.0
2020-09-25 12:10:00,90.14,90.24,90.05,90.22,4727.0,82.549,82.6406,82.4666,82.6222,4727.0
2020-09-25 12:15:00,90.19,90.23,90.16,90.23,6151.0,82.5948,82.6314,82.5673,82.6314,6151.0
2020-09-25 12:20:00,90.24,90.27,90.18,90.27,3900.0,82.6406,82.668,82.5856,82.668,3900.0
2020-09-25 12:25:00,90.26,90.4,90.16,90.4,5901.0,82.6589,82.7871,82.5673,82.7871,5901.0
2020-09-25 12:30:00,90.41,90.44,90.32,90.36,5395.0,82.7962,82.8237,82.7138,82.7504,5395.0
2020-09-25 12:35:00,90.36,90.39,90.32,90.33,5408.0,82.7504,82.7779,82.7138,82.723,5408.0
2020-09-25 12:40:00,90.33,90.4,90.33,90.34,2300.0,82.723,82.7871,82.723,82.7321,2300.0
2020-09-25 12:45:00,90.33,90.41,90.33,90.38,3899.0,82.723,82.7962,82.723,82.7688,3899.0
2020-09-25 12:50:00,90.38,90.41,90.38,90.4,1200.0,82.7688,82.7962,82.7688,82.7871,1200.0
2020-09-25 12:55:00,90.4,90.46,90.39,90.43,4195.0,82.7871,82.842,82.7779,82.8146,4195.0
2020-09-25 13:00:00,90.43,90.48,90.38,90.45,10204.0,82.8146,82.8603,82.7688,82.8329,10204.0
2020-09-25 13:05:00,90.43,90.49,90.39,90.45,16153.0,82.8146,82.8695,82.7779,82.8329,16153.0
2020-09-25 13:10:00,90.45,90.58,90.43,90.56,10257.0,82.8329,82.9519,82.8146,82.9336,10257.0
2020-09-25 13:15:00,90.59,90.74,90.59,90.73,6355.0,82.9611,83.0984,82.9611,83.0893,6355.0
2020-09-25 13:20:00,90.75,90.83,90.75,90.75,6211.0,83.1076,83.1809,83.1076,83.1076,6211.0
2020-09-25 13:25:00,90.75,90.9,90.75,90.9,6413.0,83.1076,83.245,83.1076,83.245,6413.0
2020-09-25 13:30:00,90.95,91.01,90.91,90.96,8338.0,83.2908,83.3457,83.2541,83.2999,8338.0
2020-09-25 13:35:00,90.94,90.96,90.8,90.8,6257.0,83.2816,83.2999,83.1534,83.1534,6257.0
2020-09-25 13:40:00,90.82,90.93,90.82,90.9,6527.0,83.1717,83.2724,83.1717,83.245,6527.0
2020-09-25 13:45:00,90.91,91.01,90.91,90.98,6443.0,83.2541,83.3457,83.2541,83.3182,6443.0
2020-09-25 13:50:00,91.02,91.02,90.83,90.88,5812.0,83.3549,83.3549,83.1809,83.2267,5812.0
2020-09-25 13:55:00,90.91,90.99,90.88,90.99,5246.0,83.2541,83.3274,83.2267,83.3274,5246.0
2020-09-25 14:00:00,91.03,91.13,91.02,91.13,5503.0,83.364,83.4556,83.3549,83.4556,5503.0
2020-09-25 14:05:00,91.12,91.17,91.1,91.14,4973.0,83.4464,83.4922,83.4281,83.4648,4973.0
2020-09-25 14:10:00,91.15,91.18,91.06,91.07,3781.0,83.4739,83.5014,83.3915,83.4007,3781.0
2020-09-25 14:15:00,91.06,91.31,91.04,91.31,11563.0,83.3915,83.6204,83.3732,83.6204,11563.0
2020-09-25 14:20:00,91.31,91.41,91.27,91.38,19846.0,83.6204,83.712,83.5838,83.6845,19846.0
2020-09-25 14:25:00,91.36,91.55,91.34,91.5,10273.0,83.6662,83.8402,83.6479,83.7944,10273.0
2020-09-25 14:30:00,91.5,91.5,91.34,91.41,13066.0,83.7944,83.7944,83.6479,83.712,13066.0
2020-09-25 14:35:00,91.42,91.45,91.38,91.42,15035.0,83.7212,83.7487,83.6845,83.7212,15035.0
2020-09-25 14:40:00,91.39,91.43,91.1,91.11,6715.0,83.6937,83.7303,83.4281,83.4373,6715.0
2020-09-25 14:45:00,91.12,91.15,91.07,91.09,9149.0,83.4464,83.4739,83.4007,83.419,9149.0
2020-09-25 14:50:00,91.1,91.28,91.1,91.24,6326.0,83.4281,83.593,83.4281,83.5563,6326.0
2020-09-25 14:55:00,91.24,91.35,91.21,91.34,8724.0,83.5563,83.6571,83.5289,83.6479,8724.0
2020-09-25 15:00:00,91.34,91.46,91.34,91.45,4911.0,83.6479,83.7578,83.6479,83.7487,4911.0
2020-09-25 15:05:00,91.45,91.56,91.44,91.56,9193.0,83.7487,83.8494,83.7395,83.8494,9193.0
2020-09-25 15:10:00,91.56,91.66,91.5,91.5,5438.0,83.8494,83.941,83.7944,83.7944,5438.0
2020-09-25 15:15:00,91.51,91.63,91.46,91.61,8465.0,83.8036,83.9135,83.7578,83.8952,8465.0
2020-09-25 15:20:00,91.59,91.74,91.58,91.65,10732.0,83.8769,84.0142,83.8677,83.9318,10732.0
2020-09-25 15:25:00,91.65,91.65,91.53,91.63,8469.0,83.9318,83.9318,83.8219,83.9135,8469.0
2020-09-25 15:30:00,91.66,91.73,91.5,91.5,14607.0,83.941,84.0051,83.7944,83.7944,14607.0
2020-09-25 15:35:00,91.5,91.53,91.29,91.3,18968.0,83.7944,83.8219,83.6021,83.6113,18968.0
2020-09-25 15:40:00,91.3,91.38,91.29,91.38,12088.0,83.6113,83.6845,83.6021,83.6845,12088.0
2020-09-25 15:45:00,91.37,91.55,91.3,91.53,20220.0,83.6754,83.8402,83.6113,83.8219,20220.0
2020-09-25 15:50:00,91.52,91.53,91.25,91.43,40681.0,83.8128,83.8219,83.5655,83.7303,40681.0
2020-09-25 15:55:00,91.42,91.55,91.33,91.37,61759.0,83.7212,83.8402,83.6388,83.6754,61759.0
2020-09-28 09:30:00,91.88,92.45,91.79,91.97,42010.0,84.1424,84.6644,84.06,84.2249,42010.0
2020-09-28 09:35:00,92.06,92.3,91.95,92.15,16839.0,84.3073,84.5271,84.2065,84.3897,16839.0
2020-09-28 09:40:00,92.16,92.16,91.91,91.98,8169.0,84.3989,84.3989,84.1699,84.234,8169.0
2020-09-28 09:45:00,91.97,92.23,91.58,91.66,14592.0,84.2249,84.463,83.8677,83.941,14592.0
2020-09-28 09:50:00,91.68,91.85,91.52,91.64,9689.0,83.9593,84.115,83.8128,83.9227,9689.0
2020-09-28 09:55:00,91.58,91.69,91.4,91.65,10133.0,83.8677,83.9684,83.7029,83.9318,10133.0
2020-09-28 10:00:00,91.69,91.91,91.55,91.86,11314.0,83.9684,84.1699,83.8402,84.1241,11314.0
2020-09-28 10:05:00,91.87,91.91,91.49,91.59,8185.0,84.1333,84.1699,83.7853,83.8769,8185.0
2020-09-28 10:10:00,91.57,91.61,91.39,91.6,14918.0,83.8585,83.8952,83.6937,83.886,14918.0
2020-09-28 10:15:00,91.61,91.81,91.6,91.73,14084.0,83.8952,84.0783,83.886,84.0051,14084.0
2020-09-28 10:20:00,91.77,92.06,91.69,91.96,10993.0,84.0417,84.3073,83.9684,84.2157,10993.0
2020-09-28 10:25:00,91.95,91.98,91.83,91.84,7688.0,84.2065,84.234,84.0967,84.1058,7688.0
2020-09-28 10:30:00,91.77,91.95,91.73,91.84,22313.0,84.0417,84.2065,84.0051,84.1058,22313.0
2020-09-28 10:35:00,91.86,91.98,91.82,91.94,13070.0,84.1241,84.234,84.0875,84.1974,13070.0
2020-09-28 10:40:00,91.94,92.0,91.89,91.94,13101.0,84.1974,84.2523,84.1516,84.1974,13101.0
2020-09-28 10:45:00,91.98,92.0,91.74,91.9,17385.0,84.234,84.2523,84.0142,84.1608,17385.0
2020-09-28 10:50:00,91.91,91.91,91.71,91.73,8380.0,84.1699,84.1699,83.9868,84.0051,8380.0
2020-09-28 10:55:00,91.7,91.75,91.61,91.62,7777.0,83.9776,84.0234,83.8952,83.9043,7777.0
2020-09-28 11:00:00,91.62,91.76,91.61,91.63,5453.0,83.9043,84.0325,83.8952,83.9135,5453.0
2020-09-28 11:05:00,91.56,91.78,91.56,91.78,5490.0,83.8494,84.0509,83.8494,84.0509,5490.0
2020-09-28 11:10:00,91.78,91.83,91.75,91.75,7127.0,84.0509,84.0967,84.0234,84.0234,7127.0
2020-09-28 11:15:00,91.78,91.86,91.78,91.84,9692.0,84.0509,84.1241,84.0509,84.1058,9692.0
2020-09-28 11:20:00,91.84,91.88,91.7,91.87,11397.0,84.1058,84.1424,83.9776,84.1333,11397.0
2020-09-28 11:25:00,91.88,92.07,91.85,92.07,10147.0,84.1424,84.3164,84.115,84.3164,10147.0
2020-09-28 11:30:00,92.07,92.27,92.05,92.25,13016.0,84.3164,84.4996,84.2981,84.4813,13016.0
2020-09-28 11:35:00,92.23,92.37,92.21,92.37,11638.0,84.463,84.5912,84.4447,84.5912,11638.0
2020-09-28 11:40:00,92.38,92.39,92.29,92.3,8808.0,84.6003,84.6095,84.5179,84.5271,8808.0
2020-09-28 11:45:00,92.33,92.38,92.3,92.33,9418.0,84.5545,84.6003,84.5271,84.5545,9418.0
2020-09-28 11:50:00,92.33,92.33,92.14,92.14,11832.0,84.5545,84.5545,84.3805,84.3805,11832.0
2020-09-28 11:55:00,92.15,92.15,92.0,92.06,8035.0,84.3897,84.3897,84.2523,84.3073,8035.0
2020-09-28 12:00:00,92.09,92.09,91.9,91.98,8792.0,84.3348,84.3348,84.1608,84.234,8792.0
2020-09-28 12:05:00,91.97,92.02,91.94,92.02,6132.0,84.2249,84.2707,84.1974,84.2707,6132.0
2020-09-28 12:10:00,91.99,92.04,91.99,92.0,8862.0,84.2432,84.289,84.2432,84.2523,8862.0
2020-09-28 12:15:00,91.98,91.99,91.73,91.9,7371.0,84.234,84.2432,84.0051,84.1608,7371.0
2020-09-28 12:20:00,91.93,92.06,91.88,92.03,6835.0,84.1882,84.3073,84.1424,84.2798,6835.0
2020-09-28 12:25:00,92.04,92.09,92.01,92.09,7142.0,84.289,84.3348,84.2615,84.3348,7142.0
2020-09-28 12:30:00,92.1,92.19,92.07,92.1,13025.0,84.3439,84.4263,84.3164,84.3439,13025.0
2020-09-28 12:35:00,92.1,92.14,92.07,92.12,11973.0,84.3439,84.3805,84.3164,84.3622,11973.0
2020-09-28 12:40:00,92.12,92.14,92.09,92.12,14727.0,84.3622,84.3805,84.3348,84.3622,14727.0
2020-09-28 12:45:00,92.13,92.14,92.09,92.1,14639.0,84.3714,84.3805,84.3348,84.3439,14639.0
2020-09-28 12:50:00,92.1,92.36,92.09,92.35,38891.0,84.3439,84.582,84.3348,84.5729,38891.0
2020-09-28 12:55:00,92.37,92.39,92.18,92.2,8809.0,84.5912,84.6095,84.4172,84.4355,8809.0
2020-09-28 13:00:00,92.2,92.21,92.05,92.14,11717.0,84.4355,84.4447,84.2981,84.3805,11717.0
2020-09-28 13:05:00,92.15,92.19,92.1,92.18,6753.0,84.3897,84.4263,84.3439,84.4172,6753.0
2020-09-28 13:10:00,92.18,92.21,92.09,92.14,5341.0,84.4172,84.4447,84.3348,84.3805,5341.0
2020-09-28 13:15:00,92.14,92.24,92.1,92.11,12476.0,84.3805,84.4721,84.3439,84.3531,12476.0
2020-09-28 13:20:00,92.08,92.18,92.08,92.13,45922.0,84.3256,84.4172,84.3256,84.3714,45922.0
2020-09-28 13:25:00,92.15,92.24,92.13,92.15,14058.0,84.3897,84.4721,84.3714,84.3897,14058.0
2020-09-28 13:30:00,92.16,92.38,92.16,92.35,23038.0,84.3989,84.6003,84.3989,84.5729,23038.0
2020-09-28 13:35:00,92.35,92.35,92.17,92.21,7064.0,84.5729,84.5729,84.408,84.4447,7064.0
2020-09-28 13:40:00,92.19,92.22,92.02,92.04,10947.0,84.4263,84.4538,84.2707,84.289,10947.0
2020-09-28 13:45:00,92.04,92.12,92.02,92.11,9779.0,84.289,84.3622,84.2707,84.3531,9779.0
2020-09-28 13:50:00,92.15,92.15,91.94,91.98,12642.0,84.3897,84.3897,84.1974,84.234,12642.0
2020-09-28 13:55:00,91.98,92.12,91.97,92.02,12556.0,84.234,84.3622,84.2249,84.2707,12556.0
2020-09-28 14:00:00,92.01,92.05,91.94,91.99,13159.0,84.2615,84.2981,84.1974,84.2432,13159.0
2020-09-28 14:05:00,92.0,92.06,91.96,92.03,11147.0,84.2523,84.3073,84.2157,84.2798,11147.0
2020-09-28 14:10:00,92.01,92.2,92.01,92.16,10241.0,84.2615,84.4355,84.2615,84.3989,10241.0
2020-09-28 14:15:00,92.17,92.2,92.09,92.12,14897.0,84.408,84.4355,84.3348,84.3622,14897.0
2020-09-28 14:20:00,92.09,92.1,91.84,91.84,13114.0,84.3348,84.3439,84.1058,84.1058,13114.0
2020-09-28 14:25:00,91.84,92.06,91.83,91.99,10595.0,84.1058,84.3073,84.0967,84.2432,10595.0
2020-09-28 14:30:00,92.0,92.03,91.97,91.98,8151.0,84.2523,84.2798,84.2249,84.234,8151.0
2020-09-28 14:35:00,91.96,92.04,91.88,92.0,12348.0,84.2157,84.289,84.1424,84.2523,12348.0
2020-09-28 14:40:00,91.99,92.0,91.93,91.99,11295.0,84.2432,84.2523,84.1882,84.2432,11295.0
2020-09-28 14:45:00,91.97,92.06,91.95,91.98,10920.0,84.2249,84.3073,84.2065,84.234,10920.0
2020-09-28 14:50:00,91.98,92.02,91.96,91.99,11218.0,84.234,84.2707,84.2157,84.2432,11218.0
2020-09-28 14:55:00,91.98,92.0,91.91,91.95,11504.0,84.234,84.2523,84.1699,84.2065,11504.0
2020-09-28 15:00:00,91.93,91.98,91.82,91.95,17715.0,84.1882,84.234,84.0875,84.2065,17715.0
2020-09-28 15:05:00,91.95,92.04,91.91,91.92,13316.0,84.2065,84.289,84.1699,84.1791,13316.0
2020-09-28 15:10:00,91.92,91.95,91.86,91.93,5962.0,84.1791,84.2065,84.1241,84.1882,5962.0
2020-09-28 15:15:00,91.94,92.0,91.86,91.88,7501.0,84.1974,84.2523,84.1241,84.1424,7501.0
2020-09-28 15:20:00,91.89,91.94,91.88,91.91,9418.0,84.1516,84.1974,84.1424,84.1699,9418.0
2020-09-28 15:25:00,91.92,92.05,91.92,92.01,10298.0,84.1791,84.2981,84.1791,84.2615,10298.0
2020-09-28 15:30:00,92.0,92.01,91.83,91.86,15719.0,84.2523,84.2615,84.0967,84.1241,15719.0
2020-09-28 15:35:00,91.86,91.9,91.79,91.9,14589.0,84.1241,84.1608,84.06,84.1608,14589.0
2020-09-28 15:40:00,91.88,92.07,91.87,92.06,17861.0,84.1424,84.3164,84.1333,84.3073,17861.0
2020-09-28 15:45:00,92.06,92.09,91.93,91.95,35845.0,84.3073,84.3348,84.1882,84.2065,35845.0
2020-09-28 15:50:00,91.94,91.99,91.81,91.86,51134.0,84.1974,84.2432,84.0783,84.1241,51134.0
2020-09-28 15:55:00,91.86,91.89,91.73,91.88,62652.0,84.1241,84.1516,84.0051,84.1424,62652.0
2020-09-29 09:30:00,91.66,91.88,91.31,91.6,22270.0,83.941,84.1424,83.6204,83.886,22270.0
2020-09-29 09:35:00,91.63,91.67,91.17,91.23,9115.0,83.9135,83.9501,83.4922,83.5472,9115.0
2020-09-29 09:40:00,91.23,91.26,90.95,91.09,12990.0,83.5472,83.5747,83.2908,83.419,12990.0
2020-09-29 09:45:00,91.09,91.11,90.9,91.04,12576.0,83.419,83.4373,83.245,83.3732,12576.0
2020-09-29 09:50:00,90.99,91.01,90.62,90.62,13032.0,83.3274,83.3457,82.9886,82.9886,13032.0
2020-09-29 09:55:00,90.59,90.64,90.32,90.33,16583.0,82.9611,83.0069,82.7138,82.723,16583.0
2020-09-29 10:00:00,90.31,90.47,90.26,90.43,17485.0,82.7047,82.8512,82.6589,82.8146,17485.0
2020-09-29 10:05:00,90.45,90.57,90.34,90.37,14978.0,82.8329,82.9428,82.7321,82.7596,14978.0
2020-09-29 10:10:00,90.37,90.39,90.24,90.34,14755.0,82.7596,82.7779,82.6406,82.7321,14755.0
2020-09-29 10:15:00,90.36,90.48,90.35,90.41,11304.0,82.7504,82.8603,82.7413,82.7962,11304.0
2020-09-29 10:20:00,90.43,90.58,90.42,90.53,15650.0,82.8146,82.9519,82.8054,82.9061,15650.0
2020-09-29 10:25:00,90.55,90.59,90.43,90.43,9639.0,82.9244,82.9611,82.8146,82.8146,9639.0
2020-09-29 10:30:00,90.45,90.52,90.26,90.31,18422.0,82.8329,82.897,82.6589,82.7047,18422.0
2020-09-29 10:35:00,90.32,90.54,90.29,90.48,13446.0,82.7138,82.9153,82.6863,82.8603,13446.0
2020-09-29 10:40:00,90.49,90.59,90.46,90.56,12101.0,82.8695,82.9611,82.842,82.9336,12101.0
2020-09-29 10:45:00,90.56,90.83,90.42,90.83,15560.0,82.9336,83.1809,82.8054,83.1809,15560.0
2020-09-29 10:50:00,90.86,90.9,90.58,90.63,20355.0,83.2083,83.245,82.9519,82.9977,20355.0
2020-09-29 10:55:00,90.65,90.76,90.57,90.73,15363.0,83.016,83.1168,82.9428,83.0893,15363.0
2020-09-29 11:00:00,90.7,90.71,90.5,90.58,8419.0,83.0618,83.071,82.8787,82.9519,8419.0
2020-09-29 11:05:00,90.61,90.77,90.55,90.58,8190.0,82.9794,83.1259,82.9244,82.9519,8190.0
2020-09-29 11:10:00,90.6,90.75,90.6,90.69,7382.0,82.9702,83.1076,82.9702,83.0527,7382.0
2020-09-29 11:15:00,90.69,90.9,90.69,90.75,11140.0,83.0527,83.245,83.0527,83.1076,11140.0
2020-09-29 11:20:00,90.74,90.92,90.68,90.87,6623.0,83.0984,83.2633,83.0435,83.2175,6623.0
2020-09-29 11:25:00,90.86,90.88,90.65,90.72,8276.0,83.2083,83.2267,83.016,83.0801,8276.0
2020-09-29 11:30:00,90.72,90.83,90.7,90.79,8641.0,83.0801,83.1809,83.0618,83.1442,8641.0
2020-09-29 11:35:00,90.79,90.86,90.74,90.86,8074.0,83.1442,83.2083,83.0984,83.2083,8074.0
2020-09-29 11:40:00,90.84,90.86,90.62,90.68,8775.0,83.19,83.2083,82.9886,83.0435,8775.0
2020-09-29 11:45:00,90.68,90.73,90.58,90.59,13004.0,83.0435,83.0893,82.9519,82.9611,13004.0
2020-09-29 11:50:00,90.58,90.61,90.53,90.59,11798.0,82.9519,82.9794,82.9061,82.9611,11798.0
2020-09-29 11:55:00,90.61,90.8,90.59,90.73,13872.0,82.9794,83.1534,82.9611,83.0893,13872.0
2020-09-29 12:00:00,90.73,90.76,90.57,90.57,7642.0,83.0893,83.1168,82.9428,82.9428,7642.0
2020-09-29 12:05:00,90.59,90.68,90.43,90.68,5570.0,82.9611,83.0435,82.8146,83.0435,5570.0
2020-09-29 12:10:00,90.65,90.67,90.55,90.57,8526.0,83.016,83.0343,82.9244,82.9428,8526.0
2020-09-29 12:15:00,90.57,90.67,90.55,90.63,4600.0,82.9428,83.0343,82.9244,82.9977,4600.0
2020-09-29 12:20:00,90.62,90.62,90.47,90.48,6585.0,82.9886,82.9886,82.8512,82.8603,6585.0
2020-09-29 12:25:00,90.44,90.6,90.44,90.57,6279.0,82.8237,82.9702,82.8237,82.9428,6279.0
2020-09-29 12:30:00,90.53,90.57,90.47,90.55,6542.0,82.9061,82.9428,82.8512,82.9244,6542.0
2020-09-29 12:35:00,90.57,90.68,90.57,90.67,9260.0,82.9428,83.0435,82.9428,83.0343,9260.0
2020-09-29 12:40:00,90.66,90.73,90.63,90.66,6583.0,83.0252,83.0893,82.9977,83.0252,6583.0
2020-09-29 12:45:00,90.66,90.83,90.62,90.82,29084.0,83.0252,83.1809,82.9886,83.1717,29084.0
2020-09-29 12:50:00,90.82,90.85,90.79,90.83,6704.0,83.1717,83.1992,83.1442,83.1809,6704.0
2020-09-29 12:55:00,90.83,91.07,90.82,91.02,8760.0,83.1809,83.4007,83.1717,83.3549,8760.0
2020-09-29 13:00:00,91.02,91.12,91.02,91.12,5108.0,83.3549,83.4464,83.3549,83.4464,5108.0
2020-09-29 13:05:00,91.09,91.12,90.98,90.98,6448.0,83.419,83.4464,83.3182,83.3182,6448.0
2020-09-29 13:10:00,91.01,91.04,90.93,90.99,9366.0,83.3457,83.3732,83.2724,83.3274,9366.0
2020-09-29 13:15:00,91.02,91.15,91.0,91.12,5188.0,83.3549,83.4739,83.3366,83.4464,5188.0
2020-09-29 13:20:00,91.12,91.18,91.1,91.16,4812.0,83.4464,83.5014,83.4281,83.4831,4812.0
2020-09-29 13:25:00,91.16,91.26,91.14,91.26,5455.0,83.4831,83.5747,83.4648,83.5747,5455.0
2020-09-29 13:30:00,91.26,91.33,91.26,91.32,5321.0,83.5747,83.6388,83.5747,83.6296,5321.0
2020-09-29 13:35:00,91.34,91.39,91.31,91.31,5501.0,83.6479,83.6937,83.6204,83.6204,5501.0
2020-09-29 13:40:00,91.28,91.34,91.27,91.33,6457.0,83.593,83.6479,83.5838,83.6388,6457.0
2020-09-29 13:45:00,91.33,91.43,91.33,91.43,6274.0,83.6388,83.7303,83.6388,83.7303,6274.0
2020-09-29 13:50:00,91.44,91.56,91.33,91.49,39639.0,83.7395,83.8494,83.6388,83.7853,39639.0
2020-09-29 13:55:00,91.51,91.52,91.34,91.36,8996.0,83.8036,83.8128,83.6479,83.6662,8996.0
2020-09-29 14:00:00,91.37,91.39,91.28,91.37,9320.0,83.6754,83.6937,83.593,83.6754,9320.0
2020-09-29 14:05:00,91.38,91.39,91.26,91.3,5882.0,83.6845,83.6937,83.5747,83.6113,5882.0
2020-09-29 14:10:00,91.3,91.32,91.13,91.15,9831.0,83.6113,83.6296,83.4556,83.4739,9831.0
2020-09-29 14:15:00,91.15,91.19,91.02,91.17,14772.0,83.4739,83.5105,83.3549,83.4922,14772.0
2020-09-29 14:20:00,91.14,91.2,91.03,91.05,6884.0,83.4648,83.5197,83.364,83.3823,6884.0
2020-09-29 14:25:00,91.02,91.18,91.01,91.15,12641.0,83.3549,83.5014,83.3457,83.4739,12641.0
2020-09-29 14:30:00,91.12,91.17,91.08,91.11,12122.0,83.4464,83.4922,83.4098,83.4373,12122.0
2020-09-29 14:35:00,91.12,91.12,90.99,91.06,13451.0,83.4464,83.4464,83.3274,83.3915,13451.0
2020-09-29 14:40:00,91.05,91.12,91.0,91.08,8601.0,83.3823,83.4464,83.3366,83.4098,8601.0
2020-09-29 14:45:00,91.06,91.16,90.97,91.13,24663.0,83.3915,83.4831,83.3091,83.4556,24663.0
2020-09-29 14:50:00,91.12,91.23,91.1,91.11,9702.0,83.4464,83.5472,83.4281,83.4373,9702.0
2020-09-29 14:55:00,91.09,91.09,90.93,90.95,11780.0,83.419,83.419,83.2724,83.2908,11780.0
2020-09-29 15:00:00,90.95,90.99,90.91,90.97,11917.0,83.2908,83.3274,83.2541,83.3091,11917.0
2020-09-29 15:05:00,90.97,90.97,90.88,90.92,11303.0,83.3091,83.3091,83.2267,83.2633,11303.0
2020-09-29 15:10:00,90.92,90.92,90.84,90.92,11553.0,83.2633,83.2633,83.19,83.2633,11553.0
2020-09-29 15:15:00,90.9,91.02,90.85,90.97,17946.0,83.245,83.3549,83.1992,83.3091,17946.0
2020-09-29 15:20:00,90.97,90.97,90.81,90.88,16502.0,83.3091,83.3091,83.1626,83.2267,16502.0
2020-09-29 15:25:00,90.89,90.9,90.81,90.88,17169.0,83.2358,83.245,83.1626,83.2267,17169.0
2020-09-29 15:30:00,90.89,90.96,90.86,90.9,20225.0,83.2358,83.2999,83.2083,83.245,20225.0
2020-09-29 15:35:00,90.9,90.94,90.77,90.81,21963.0,83.245,83.2816,83.1259,83.1626,21963.0
2020-09-29 15:40:00,90.81,90.82,90.73,90.75,23319.0,83.1626,83.1717,83.0893,83.1076,23319.0
2020-09-29 15:45:00,90.75,90.9,90.74,90.88,31446.0,83.1076,83.245,83.0984,83.2267,31446.0
2020-09-29 15:50:00,90.87,90.93,90.78,90.82,61059.0,83.2175,83.2724,83.1351,83.1717,61059.0
2020-09-29 15:55:00,90.81,90.84,90.62,90.7,109194.0,83.1626,83.19,82.9886,83.0618,109194.0
2020-09-30 09:30:00,91.12,91.64,90.81,91.64,22173.0,83.4464,83.9227,83.1626,83.9227,22173.0
2020-09-30 09:35:00,91.63,91.8,91.44,91.8,5112.0,83.9135,84.0692,83.7395,84.0692,5112.0
2020-09-30 09:40:00,91.77,91.88,91.74,91.86,5481.0,84.0417,84.1424,84.0142,84.1241,5481.0
2020-09-30 09:45:00,91.74,91.8,91.62,91.77,2983.0,84.0142,84.0692,83.9043,84.0417,2983.0
2020-09-30 09:50:00,91.86,92.3,91.86,92.13,15681.0,84.1241,84.5271,84.1241,84.3714,15681.0
2020-09-30 09:55:00,92.23,92.29,92.1,92.1,5379.0,84.463,84.5179,84.3439,84.3439,5379.0
2020-09-30 10:00:00,92.1,92.31,91.89,92.28,8018.0,84.3439,84.5362,84.1516,84.5088,8018.0
2020-09-30 10:05:00,92.33,92.36,92.17,92.19,5298.0,84.5545,84.582,84.408,84.4263,5298.0
2020-09-30 10:10:00,92.17,92.19,92.04,92.06,4944.0,84.408,84.4263,84.289,84.3073,4944.0
2020-09-30 10:15:00,92.1,92.31,92.04,92.15,6105.0,84.3439,84.5362,84.289,84.3897,6105.0
2020-09-30 10:20:00,92.13,92.2,92.05,92.13,4320.0,84.3714,84.4355,84.2981,84.3714,4320.0
2020-09-30 10:25:00,92.15,92.21,92.04,92.13,7289.0,84.3897,84.4447,84.289,84.3714,7289.0
2020-09-30 10:30:00,92.13,92.27,92.13,92.16,4686.0,84.3714,84.4996,84.3714,84.3989,4686.0
2020-09-30 10:35:00,92.17,92.24,92.14,92.2,7599.0,84.408,84.4721,84.3805,84.4355,7599.0
2020-09-30 10:40:00,92.22,92.42,92.22,92.42,8234.0,84.4538,84.637,84.4538,84.637,8234.0
2020-09-30 10:45:00,92.45,92.53,92.35,92.36,8413.0,84.6644,84.7377,84.5729,84.582,8413.0
2020-09-30 10:50:00,92.37,92.43,92.3,92.34,5556.0,84.5912,84.6461,84.5271,84.5637,5556.0
2020-09-30 10:55:00,92.35,92.43,92.28,92.3,6250.0,84.5729,84.6461,84.5088,84.5271,6250.0
2020-09-30 11:00:00,92.26,92.26,92.07,92.07,5500.0,84.4904,84.4904,84.3164,84.3164,5500.0
2020-09-30 11:05:00,92.1,92.12,92.03,92.08,9474.0,84.3439,84.3622,84.2798,84.3256,9474.0
2020-09-30 11:10:00,92.12,92.22,92.11,92.17,4098.0,84.3622,84.4538,84.3531,84.408,4098.0
2020-09-30 11:15:00,92.16,92.23,92.09,92.21,5496.0,84.3989,84.463,84.3348,84.4447,5496.0
2020-09-30 11:20:00,92.23,92.27,92.14,92.17,3812.0,84.463,84.4996,84.3805,84.408,3812.0
2020-09-30 11:25:00,92.2,92.3,92.18,92.19,6535.0,84.4355,84.5271,84.4172,84.4263,6535.0
2020-09-30 11:30:00,92.12,92.28,92.06,92.07,4697.0,84.3622,84.5088,84.3073,84.3164,4697.0
2020-09-30 11:35:00,92.09,92.15,92.03,92.04,6460.0,84.3348,84.3897,84.2798,84.289,6460.0
2020-09-30 11:40:00,92.04,92.06,91.93,92.02,6237.0,84.289,84.3073,84.1882,84.2707,6237.0
2020-09-30 11:45:00,92.05,92.11,92.05,92.09,3545.0,84.2981,84.3531,84.2981,84.3348,3545.0
2020-09-30 11:50:00,92.13,92.13,92.04,92.05,3416.0,84.3714,84.3714,84.289,84.2981,3416.0
2020-09-30 11:55:00,92.06,92.08,91.97,91.97,2432.0,84.3073,84.3256,84.2249,84.2249,2432.0
2020-09-30 12:00:00,91.98,92.14,91.97,92.11,3996.0,84.234,84.3805,84.2249,84.3531,3996.0
2020-09-30 12:05:00,92.1,92.12,92.07,92.08,4862.0,84.3439,84.3622,84.3164,84.3256,4862.0
2020-09-30 12:10:00,92.1,92.19,92.09,92.18,7545.0,84.3439,84.4263,84.3348,84.4172,7545.0
2020-09-30 12:15:00,92.19,92.23,92.16,92.21,7775.0,84.4263,84.463,84.3989,84.4447,7775.0
2020-09-30 12:20:00,92.22,92.27,92.21,92.25,4100.0,84.4538,84.4996,84.4447,84.4813,4100.0
2020-09-30 12:25:00,92.24,92.24,92.12,92.12,5505.0,84.4721,84.4721,84.3622,84.3622,5505.0
2020-09-30 12:30:00,92.13,92.19,92.12,92.18,2605.0,84.3714,84.4263,84.3622,84.4172,2605.0
2020-09-30 12:35:00,92.14,92.16,92.1,92.12,4022.0,84.3805,84.3989,84.3439,84.3622,4022.0
2020-09-30 12:40:00,92.12,92.12,92.0,92.05,5175.0,84.3622,84.3622,84.2523,84.2981,5175.0
2020-09-30 12:45:00,92.06,92.09,92.05,92.08,2955.0,84.3073,84.3348,84.2981,84.3256,2955.0
2020-09-30 12:50:00,92.08,92.18,92.07,92.13,6942.0,84.3256,84.4172,84.3164,84.3714,6942.0
2020-09-30 12:55:00,92.15,92.27,92.14,92.27,6001.0,84.3897,84.4996,84.3805,84.4996,6001.0
2020-09-30 13:00:00,92.28,92.28,91.94,92.03,7700.0,84.5088,84.5088,84.1974,84.2798,7700.0
2020-09-30 13:05:00,92.04,92.06,91.92,91.97,6928.0,84.289,84.3073,84.1791,84.2249,6928.0
2020-09-30 13:10:00,91.98,92.04,91.95,91.95,6218.0,84.234,84.289,84.2065,84.2065,6218.0
2020-09-30 13:15:00,91.95,92.04,91.95,92.04,8506.0,84.2065,84.289,84.2065,84.289,8506.0
2020-09-30 13:20:00,92.03,92.03,91.94,91.99,8937.0,84.2798,84.2798,84.1974,84.2432,8937.0
2020-09-30 13:25:00,91.99,92.14,91.98,92.14,11736.0,84.2432,84.3805,84.234,84.3805,11736.0
2020-09-30 13:30:00,92.14,92.37,92.1,92.36,9260.0,84.3805,84.5912,84.3439,84.582,9260.0
2020-09-30 13:35:00,92.35,92.36,92.23,92.31,6941.0,84.5729,84.582,84.463,84.5362,6941.0
2020-09-30 13:40:00,92.33,92.36,92.29,92.32,4402.0,84.5545,84.582,84.5179,84.5454,4402.0
2020-09-30 13:45:00,92.3,92.32,92.27,92.29,3479.0,84.5271,84.5454,84.4996,84.5179,3479.0
2020-09-30 13:50:00,92.29,92.35,92.27,92.35,4148.0,84.5179,84.5729,84.4996,84.5729,4148.0
2020-09-30 13:55:00,92.36,92.36,92.29,92.31,6847.0,84.582,84.582,84.5179,84.5362,6847.0
2020-09-30 14:00:00,92.31,92.43,92.3,92.39,4274.0,84.5362,84.6461,84.5271,84.6095,4274.0
2020-09-30 14:05:00,92.38,92.48,92.37,92.45,5943.0,84.6003,84.6919,84.5912,84.6644,5943.0
2020-09-30 14:10:00,92.45,92.47,92.38,92.4,3372.0,84.6644,84.6828,84.6003,84.6187,3372.0
2020-09-30 14:15:00,92.41,92.44,92.29,92.29,7093.0,84.6278,84.6553,84.5179,84.5179,7093.0
2020-09-30 14:20:00,92.28,92.42,92.07,92.08,16088.0,84.5088,84.637,84.3164,84.3256,16088.0
2020-09-30 14:25:00,92.02,92.04,91.76,92.0,11551.0,84.2707,84.289,84.0325,84.2523,11551.0
2020-09-30 14:30:00,91.93,91.98,91.85,91.94,7359.0,84.1882,84.234,84.115,84.1974,7359.0
2020-09-30 14:35:00,91.94,91.94,91.66,91.66,8476.0,84.1974,84.1974,83.941,83.941,8476.0
2020-09-30 14:40:00,91.65,91.71,91.5,91.54,7841.0,83.9318,83.9868,83.7944,83.8311,7841.0
2020-09-30 14:45:00,91.48,91.54,91.28,91.34,9068.0,83.7761,83.8311,83.593,83.6479,9068.0
2020-09-30 14:50:00,91.32,91.46,91.3,91.38,5062.0,83.6296,83.7578,83.6113,83.6845,5062.0
2020-09-30 14:55:00,91.31,91.66,91.31,91.66,5914.0,83.6204,83.941,83.6204,83.941,5914.0
2020-09-30 15:00:00,91.67,91.7,91.44,91.44,8430.0,83.9501,83.9776,83.7395,83.7395,8430.0
2020-09-30 15:05:00,91.46,91.6,91.43,91.52,4802.0,83.7578,83.886,83.7303,83.8128,4802.0
2020-09-30 15:10:00,91.53,91.55,91.06,91.06,10203.0,83.8219,83.8402,83.3915,83.3915,10203.0
2020-09-30 15:15:00,91.02,91.08,90.9,90.96,12097.0,83.3549,83.4098,83.245,83.2999,12097.0
2020-09-30 15:20:00,90.95,91.01,90.76,91.0,10649.0,83.2908,83.3457,83.1168,83.3366,10649.0
2020-09-30 15:25:00,90.97,91.14,90.84,91.12,12546.0,83.3091,83.4648,83.19,83.4464,12546.0
2020-09-30 15:30:00,91.07,91.11,90.99,91.06,9937.0,83.4007,83.4373,83.3274,83.3915,9937.0
2020-09-30 15:35:00,91.09,91.21,91.02,91.07,9095.0,83.419,83.5289,83.3549,83.4007,9095.0
2020-09-30 15:40:00,91.09,91.31,91.04,91.25,15191.0,83.419,83.6204,83.3732,83.5655,15191.0
2020-09-30 15:45:00,91.24,91.53,91.19,91.46,23476.0,83.5563,83.8219,83.5105,83.7578,23476.0
2020-09-30 15:50:00,91.49,91.61,91.4,91.53,42302.0,83.7853,83.8952,83.7029,83.8219,42302.0
2020-09-30 15:55:00,91.54,91.66,91.24,91.31,169303.0,83.8311,83.941,83.5563,83.6204,169303.0
2020-10-01 09:30:00,92.15,92.5,91.96,92.41,27495.0,84.3897,84.7102,84.2157,84.6278,27495.0
2020-10-01 09:35:00,92.47,92.51,92.2,92.34,7690.0,84.6828,84.7194,84.4355,84.5637,7690.0
2020-10-01 09:40:00,92.38,92.47,92.05,92.05,5070.0,84.6003,84.6828,84.2981,84.2981,5070.0
2020-10-01 09:45:00,92.05,92.14,91.95,92.03,6590.0,84.2981,84.3805,84.2065,84.2798,6590.0
2020-10-01 09:50:00,92.0,92.11,91.91,91.96,6715.0,84.2523,84.3531,84.1699,84.2157,6715.0
2020-10-01 09:55:00,91.97,92.12,91.82,91.95,5793.0,84.2249,84.3622,84.0875,84.2065,5793.0
2020-10-01 10:00:00,91.88,92.0,91.67,91.84,10365.0,84.1424,84.2523,83.9501,84.1058,10365.0
2020-10-01 10:05:00,91.82,91.82,91.41,91.5,8124.0,84.0875,84.0875,83.712,83.7944,8124.0
2020-10-01 10:10:00,91.5,91.62,91.29,91.6,14386.0,83.7944,83.9043,83.6021,83.886,14386.0
2020-10-01 10:15:00,91.65,91.67,91.43,91.56,11456.0,83.9318,83.9501,83.7303,83.8494,11456.0
2020-10-01 10:20:00,91.48,91.71,91.46,91.68,10031.0,83.7761,83.9868,83.7578,83.9593,10031.0
2020-10-01 10:25:00,91.64,91.8,91.41,91.77,14695.0,83.9227,84.0692,83.712,84.0417,14695.0
2020-10-01 10:30:00,91.76,92.13,91.69,92.11,7398.0,84.0325,84.3714,83.9684,84.3531,7398.0
2020-10-01 10:35:00,92.13,92.29,92.07,92.18,7788.0,84.3714,84.5179,84.3164,84.4172,7788.0
2020-10-01 10:40:00,92.13,92.19,92.05,92.13,6854.0,84.3714,84.4263,84.2981,84.3714,6854.0
2020-10-01 10:45:00,92.21,92.24,91.96,91.99,7356.0,84.4447,84.4721,84.2157,84.2432,7356.0
2020-10-01 10:50:00,91.98,92.14,91.91,91.99,8851.0,84.234,84.3805,84.1699,84.2432,8851.0
2020-10-01 10:55:00,91.99,92.05,91.78,92.05,7310.0,84.2432,84.2981,84.0509,84.2981,7310.0
2020-10-01 11:00:00,92.1,92.22,91.94,92.15,4920.0,84.3439,84.4538,84.1974,84.3897,4920.0
2020-10-01 11:05:00,92.21,92.22,92.03,92.04,4410.0,84.4447,84.4538,84.2798,84.289,4410.0
2020-10-01 11:10:00,92.01,92.21,91.93,92.16,7313.0,84.2615,84.4447,84.1882,84.3989,7313.0
2020-10-01 11:15:00,92.19,92.27,92.01,92.06,18970.0,84.4263,84.4996,84.2615,84.3073,18970.0
2020-10-01 11:20:00,92.08,92.1,91.93,91.99,5918.0,84.3256,84.3439,84.1882,84.2432,5918.0
2020-10-01 11:25:00,92.0,92.0,91.84,91.98,7229.0,84.2523,84.2523,84.1058,84.234,7229.0
2020-10-01 11:30:00,91.97,92.09,91.97,92.09,5746.0,84.2249,84.3348,84.2249,84.3348,5746.0
2020-10-01 11:35:00,92.12,92.12,91.93,91.95,5925.0,84.3622,84.3622,84.1882,84.2065,5925.0
2020-10-01 11:40:00,91.93,91.97,91.89,91.9,6255.0,84.1882,84.2249,84.1516,84.1608,6255.0
2020-10-01 11:45:00,91.91,91.96,91.85,91.87,7223.0,84.1699,84.2157,84.115,84.1333,7223.0
2020-10-01 11:50:00,91.85,91.9,91.74,91.87,7051.0,84.115,84.1608,84.0142,84.1333,7051.0
2020-10-01 11:55:00,91.9,92.06,91.9,92.04,5981.0,84.1608,84.3073,84.1608,84.289,5981.0
2020-10-01 12:00:00,92.06,92.06,91.72,91.81,11426.0,84.3073,84.3073,83.9959,84.0783,11426.0
2020-10-01 12:05:00,91.83,91.9,91.77,91.77,6248.0,84.0967,84.1608,84.0417,84.0417,6248.0
2020-10-01 12:10:00,91.79,91.83,91.76,91.82,7034.0,84.06,84.0967,84.0325,84.0875,7034.0
2020-10-01 12:15:00,91.79,91.79,91.59,91.73,10384.0,84.06,84.06,83.8769,84.0051,10384.0
2020-10-01 12:20:00,91.73,91.94,91.73,91.91,7747.0,84.0051,84.1974,84.0051,84.1699,7747.0
2020-10-01 12:25:00,91.88,91.96,91.88,91.96,5025.0,84.1424,84.2157,84.1424,84.2157,5025.0
2020-10-01 12:30:00,91.97,91.99,91.84,91.84,7058.0,84.2249,84.2432,84.1058,84.1058,7058.0
2020-10-01 12:35:00,91.86,91.89,91.8,91.87,6396.0,84.1241,84.1516,84.0692,84.1333,6396.0
2020-10-01 12:40:00,91.86,91.98,91.86,91.95,4241.0,84.1241,84.234,84.1241,84.2065,4241.0
2020-10-01 12:45:00,91.95,91.98,91.94,91.94,5797.0,84.2065,84.234,84.1974,84.1974,5797.0
2020-10-01 12:50:00,91.94,91.97,91.92,91.95,5150.0,84.1974,84.2249,84.1791,84.2065,5150.0
2020-10-01 12:55:00,91.96,91.96,91.77,91.84,11676.0,84.2157,84.2157,84.0417,84.1058,11676.0
2020-10-01 13:00:00,91.86,91.88,91.85,91.86,4933.0,84.1241,84.1424,84.115,84.1241,4933.0
2020-10-01 13:05:00,91.86,91.98,91.84,91.96,11905.0,84.1241,84.234,84.1058,84.2157,11905.0
2020-10-01 13:10:00,91.96,91.98,91.93,91.95,10275.0,84.2157,84.234,84.1882,84.2065,10275.0
2020-10-01 13:15:00,91.96,92.07,91.89,91.95,15868.0,84.2157,84.3164,84.1516,84.2065,15868.0
2020-10-01 13:20:00,91.95,92.07,91.95,92.06,3990.0,84.2065,84.3164,84.2065,84.3073,3990.0
2020-10-01 13:25:00,92.07,92.09,91.9,91.92,6014.0,84.3164,84.3348,84.1608,84.1791,6014.0
2020-10-01 13:30:00,91.94,91.98,91.9,91.95,5131.0,84.1974,84.234,84.1608,84.2065,5131.0
2020-10-01 13:35:00,91.95,92.01,91.86,91.87,5119.0,84.2065,84.2615,84.1241,84.1333,5119.0
2020-10-01 13:40:00,91.89,91.89,91.81,91.81,7105.0,84.1516,84.1516,84.0783,84.0783,7105.0
2020-10-01 13:45:00,91.84,91.91,91.81,91.84,12619.0,84.1058,84.1699,84.0783,84.1058,12619.0
2020-10-01 13:50:00,91.84,91.96,91.83,91.95,8618.0,84.1058,84.2157,84.0967,84.2065,8618.0
2020-10-01 13:55:00,91.93,92.07,91.82,91.82,15298.0,84.1882,84.3164,84.0875,84.0875,15298.0
2020-10-01 14:00:00,91.89,92.03,91.45,91.59,13395.0,84.1516,84.2798,83.7487,83.8769,13395.0
2020-10-01 14:05:00,91.57,91.57,91.21,91.21,11498.0,83.8585,83.8585,83.5289,83.5289,11498.0
2020-10-01 14:10:00,91.21,91.43,91.21,91.4,10494.0,83.5289,83.7303,83.5289,83.7029,10494.0
2020-10-01 14:15:00,91.38,91.39,91.3,91.38,7370.0,83.6845,83.6937,83.6113,83.6845,7370.0
2020-10-01 14:20:00,91.38,91.54,91.37,91.46,7811.0,83.6845,83.8311,83.6754,83.7578,7811.0
2020-10-01 14:25:00,91.46,91.63,91.46,91.62,5444.0,83.7578,83.9135,83.7578,83.9043,5444.0
2020-10-01 14:30:00,91.6,91.62,91.54,91.57,9097.0,83.886,83.9043,83.8311,83.8585,9097.0
2020-10-01 14:35:00,91.57,91.74,91.57,91.72,9077.0,83.8585,84.0142,83.8585,83.9959,9077.0
2020-10-01 14:40:00,91.74,91.79,91.59,91.62,5888.0,84.0142,84.06,83.8769,83.9043,5888.0
2020-10-01 14:45:00,91.59,91.66,91.54,91.63,4684.0,83.8769,83.941,83.8311,83.9135,4684.0
2020-10-01 14:50:00,91.63,91.74,91.6,91.66,5319.0,83.9135,84.0142,83.886,83.941,5319.0
2020-10-01 14:55:00,91.61,91.68,91.54,91.63,5369.0,83.8952,83.9593,83.8311,83.9135,5369.0
2020-10-01 15:00:00,91.65,91.82,91.64,91.78,6125.0,83.9318,84.0875,83.9227,84.0509,6125.0
2020-10-01 15:05:00,91.75,91.77,91.66,91.68,6229.0,84.0234,84.0417,83.941,83.9593,6229.0
2020-10-01 15:10:00,91.65,91.79,91.65,91.68,8009.0,83.9318,84.06,83.9318,83.9593,8009.0
2020-10-01 15:15:00,91.73,91.73,91.63,91.64,6590.0,84.0051,84.0051,83.9135,83.9227,6590.0
2020-10-01 15:20:00,91.64,91.64,91.44,91.51,6456.0,83.9227,83.9227,83.7395,83.8036,6456.0
2020-10-01 15:25:00,91.48,91.51,91.4,91.47,8745.0,83.7761,83.8036,83.7029,83.767,8745.0
2020-10-01 15:30:00,91.44,91.51,91.39,91.41,9425.0,83.7395,83.8036,83.6937,83.712,9425.0
2020-10-01 15:35:00,91.42,91.54,91.37,91.5,31200.0,83.7212,83.8311,83.6754,83.7944,31200.0
2020-10-01 15:40:00,91.53,91.56,91.34,91.36,14596.0,83.8219,83.8494,83.6479,83.6662,14596.0
2020-10-01 15:45:00,91.34,91.4,91.27,91.37,13436.0,83.6479,83.7029,83.5838,83.6754,13436.0
2020-10-01 15:50:00,91.39,91.6,91.36,91.58,26993.0,83.6937,83.886,83.6662,83.8677,26993.0
2020-10-01 15:55:00,91.61,91.85,91.58,91.82,54654.0,83.8952,84.115,83.8677,84.0875,54654.0
2020-10-02 09:30:00,90.62,91.09,90.33,91.09,31807.0,82.9886,83.419,82.723,83.419,31807.0
2020-10-02 09:35:00,90.99,91.67,90.82,91.67,7032.0,83.3274,83.9501,83.1717,83.9501,7032.0
2020-10-02 09:40:00,91.58,91.77,91.42,91.7,25212.0,83.8677,84.0417,83.7212,83.9776,25212.0
2020-10-02 09:45:00,91.67,91.95,91.65,91.82,22139.0,83.9501,84.2065,83.9318,84.0875,22139.0
2020-10-02 09:50:00,91.9,91.9,91.52,91.56,30531.0,84.1608,84.1608,83.8128,83.8494,30531.0
2020-10-02 09:55:00,91.51,91.88,91.48,91.88,8503.0,83.8036,84.1424,83.7761,84.1424,8503.0
2020-10-02 10:00:00,91.88,92.15,91.79,92.14,19560.0,84.1424,84.3897,84.06,84.3805,19560.0
2020-10-02 10:05:00,92.2,92.61,92.15,92.51,18250.0,84.4355,84.811,84.3897,84.7194,18250.0
2020-10-02 10:10:00,92.58,92.63,92.37,92.37,13216.0,84.7835,84.8293,84.5912,84.5912,13216.0
2020-10-02 10:15:00,92.4,92.52,92.31,92.39,8738.0,84.6187,84.7285,84.5362,84.6095,8738.0
2020-10-02 10:20:00,92.42,92.43,92.22,92.22,5553.0,84.637,84.6461,84.4538,84.4538,5553.0
2020-10-02 10:25:00,92.2,92.71,92.12,92.66,10482.0,84.4355,84.9025,84.3622,84.8568,10482.0
2020-10-02 10:30:00,92.59,92.79,92.57,92.74,17858.0,84.7927,84.9758,84.7743,84.93,17858.0
2020-10-02 10:35:00,92.64,92.71,92.47,92.57,6826.0,84.8384,84.9025,84.6828,84.7743,6826.0
2020-10-02 10:40:00,92.53,92.56,92.39,92.53,8286.0,84.7377,84.7652,84.6095,84.7377,8286.0
2020-10-02 10:45:00,92.5,92.87,92.5,92.87,14880.0,84.7102,85.0491,84.7102,85.0491,14880.0
2020-10-02 10:50:00,92.91,93.15,92.84,93.06,23960.0,85.0857,85.3055,85.0216,85.2231,23960.0
2020-10-02 10:55:00,93.03,93.13,93.0,93.09,10482.0,85.1956,85.2872,85.1681,85.2505,10482.0
2020-10-02 11:00:00,93.08,93.15,92.85,93.11,8629.0,85.2414,85.3055,85.0308,85.2689,8629.0
2020-10-02 11:05:00,93.16,93.36,93.16,93.31,3918.0,85.3146,85.4978,85.3146,85.452,3918.0
2020-10-02 11:10:00,93.39,93.39,93.21,93.28,8296.0,85.5253,85.5253,85.3604,85.4245,8296.0
2020-10-02 11:15:00,93.34,93.69,93.28,93.6,16596.0,85.4795,85.8,85.4245,85.7176,16596.0
2020-10-02 11:20:00,93.7,93.79,93.58,93.6,5828.0,85.8092,85.8916,85.6993,85.7176,5828.0
2020-10-02 11:25:00,93.66,93.75,93.47,93.56,8313.0,85.7725,85.855,85.5985,85.681,8313.0
2020-10-02 11:30:00,93.56,93.68,93.37,93.55,9889.0,85.681,85.7909,85.507,85.6718,9889.0
2020-10-02 11:35:00,93.6,93.66,93.16,93.16,16086.0,85.7176,85.7725,85.3146,85.3146,16086.0
2020-10-02 11:40:00,93.2,93.24,92.98,92.98,3915.0,85.3513,85.3879,85.1498,85.1498,3915.0
2020-10-02 11:45:00,92.98,93.21,92.94,93.21,5606.0,85.1498,85.3604,85.1132,85.3604,5606.0
2020-10-02 11:50:00,93.25,93.25,93.03,93.16,10254.0,85.3971,85.3971,85.1956,85.3146,10254.0
2020-10-02 11:55:00,93.2,93.25,93.03,93.14,19967.0,85.3513,85.3971,85.1956,85.2963,19967.0
2020-10-02 12:00:00,93.14,93.2,93.03,93.11,8901.0,85.2963,85.3513,85.1956,85.2689,8901.0
2020-10-02 12:05:00,93.1,93.54,93.08,93.46,10562.0,85.2597,85.6626,85.2414,85.5894,10562.0
2020-10-02 12:10:00,93.56,93.93,93.48,93.76,12062.0,85.681,86.0198,85.6077,85.8641,12062.0
2020-10-02 12:15:00,93.79,94.07,93.77,94.07,8715.0,85.8916,86.148,85.8733,86.148,8715.0
2020-10-02 12:20:00,94.12,94.17,93.89,93.98,8615.0,86.1938,86.2396,85.9832,86.0656,8615.0
2020-10-02 12:25:00,94.01,94.26,94.01,94.06,47881.0,86.0931,86.322,86.0931,86.1389,47881.0
2020-10-02 12:30:00,94.06,94.11,93.82,93.89,10267.0,86.1389,86.1846,85.9191,85.9832,10267.0
2020-10-02 12:35:00,93.89,94.29,93.89,94.29,12103.0,85.9832,86.3495,85.9832,86.3495,12103.0
2020-10-02 12:40:00,94.25,94.29,94.1,94.22,7437.0,86.3129,86.3495,86.1755,86.2854,7437.0
2020-10-02 12:45:00,94.21,94.32,94.18,94.3,10634.0,86.2762,86.377,86.2488,86.3586,10634.0
2020-10-02 12:50:00,94.27,94.32,94.21,94.23,6167.0,86.3312,86.377,86.2762,86.2945,6167.0
2020-10-02 12:55:00,94.21,94.27,94.11,94.22,5200.0,86.2762,86.3312,86.1846,86.2854,5200.0
2020-10-02 13:00:00,94.18,94.24,94.06,94.08,5131.0,86.2488,86.3037,86.1389,86.1572,5131.0
2020-10-02 13:05:00,94.09,94.16,93.94,94.14,4363.0,86.1663,86.2304,86.029,86.2121,4363.0
2020-10-02 13:10:00,94.14,94.36,94.14,94.19,11641.0,86.2121,86.4136,86.2121,86.2579,11641.0
2020-10-02 13:15:00,94.22,94.33,94.12,94.33,7661.0,86.2854,86.3861,86.1938,86.3861,7661.0
2020-10-02 13:20:00,94.28,94.47,94.28,94.44,9393.0,86.3403,86.5143,86.3403,86.4869,9393.0
2020-10-02 13:25:00,94.47,94.61,94.44,94.48,9077.0,86.5143,86.6425,86.4869,86.5235,9077.0
2020-10-02 13:30:00,94.47,94.51,93.94,93.95,7172.0,86.5143,86.551,86.029,86.0381,7172.0
2020-10-02 13:35:00,94.0,94.11,93.98,94.01,8408.0,86.0839,86.1846,86.0656,86.0931,8408.0
2020-10-02 13:40:00,94.01,94.11,93.81,94.04,40036.0,86.0931,86.1846,85.9099,86.1205,40036.0
2020-10-02 13:45:00,94.04,94.11,93.87,93.95,23419.0,86.1205,86.1846,85.9649,86.0381,23419.0
2020-10-02 13:50:00,93.92,94.03,93.86,94.03,7882.0,86.0106,86.1114,85.9557,86.1114,7882.0
2020-10-02 13:55:00,94.02,94.14,93.99,94.13,13163.0,86.1022,86.2121,86.0748,86.203,13163.0
2020-10-02 14:00:00,94.16,94.22,94.08,94.11,11764.0,86.2304,86.2854,86.1572,86.1846,11764.0
2020-10-02 14:05:00,94.14,94.32,94.14,94.29,11685.0,86.2121,86.377,86.2121,86.3495,11685.0
2020-10-02 14:10:00,94.31,94.52,94.28,94.36,10422.0,86.3678,86.5601,86.3403,86.4136,10422.0
2020-10-02 14:15:00,94.38,94.43,94.35,94.42,15493.0,86.4319,86.4777,86.4044,86.4685,15493.0
2020-10-02 14:20:00,94.45,94.56,94.44,94.56,8359.0,86.496,86.5967,86.4869,86.5967,8359.0
2020-10-02 14:25:00,94.54,94.54,94.43,94.45,8973.0,86.5784,86.5784,86.4777,86.496,8973.0
2020-10-02 14:30:00,94.47,94.52,94.33,94.46,12675.0,86.5143,86.5601,86.3861,86.5052,12675.0
2020-10-02 14:35:00,94.45,94.53,94.35,94.42,13317.0,86.496,86.5693,86.4044,86.4685,13317.0
2020-10-02 14:40:00,94.39,94.44,94.34,94.36,8417.0,86.4411,86.4869,86.3953,86.4136,8417.0
2020-10-02 14:45:00,94.34,94.54,94.34,94.52,15488.0,86.3953,86.5784,86.3953,86.5601,15488.0
2020-10-02 14:50:00,94.49,94.49,94.28,94.41,16217.0,86.5326,86.5326,86.3403,86.4594,16217.0
2020-10-02 14:55:00,94.45,94.61,94.45,94.57,10851.0,86.496,86.6425,86.496,86.6059,10851.0
2020-10-02 15:00:00,94.58,94.58,94.38,94.5,14227.0,86.6151,86.6151,86.4319,86.5418,14227.0
2020-10-02 15:05:00,94.52,94.53,94.41,94.47,6486.0,86.5601,86.5693,86.4594,86.5143,6486.0
2020-10-02 15:10:00,94.48,94.68,94.32,94.4,25531.0,86.5235,86.7066,86.377,86.4502,25531.0
2020-10-02 15:15:00,94.39,94.61,94.38,94.59,18046.0,86.4411,86.6425,86.4319,86.6242,18046.0
2020-10-02 15:20:00,94.56,94.66,94.53,94.64,11379.0,86.5967,86.6883,86.5693,86.67,11379.0
2020-10-02 15:25:00,94.64,94.68,94.57,94.66,11961.0,86.67,86.7066,86.6059,86.6883,11961.0
2020-10-02 15:30:00,94.68,94.8,94.55,94.75,16360.0,86.7066,86.8165,86.5876,86.7707,16360.0
2020-10-02 15:35:00,94.74,95.06,94.74,95.0,48969.0,86.7616,87.0546,86.7616,86.9997,48969.0
2020-10-02 15:40:00,95.0,95.03,94.89,94.91,31385.0,86.9997,87.0272,86.899,86.9173,31385.0
2020-10-02 15:45:00,94.91,95.22,94.9,95.14,98172.0,86.9173,87.2012,86.9081,87.1279,98172.0
2020-10-02 15:50:00,95.17,95.27,95.07,95.09,157579.0,87.1554,87.247,87.0638,87.0821,157579.0
2020-10-02 15:55:00,95.08,95.31,95.08,95.17,229231.0,87.073,87.2836,87.073,87.1554,229231.0
2020-10-05 09:30:00,95.68,95.78,95.19,95.2,27323.0,87.6224,87.714,87.1737,87.1829,27323.0
2020-10-05 09:35:00,95.13,95.13,94.71,95.01,22537.0,87.1187,87.1187,86.7341,87.0089,22537.0
2020-10-05 09:40:00,95.0,95.21,94.91,95.12,14382.0,86.9997,87.192,86.9173,87.1096,14382.0
2020-10-05 09:45:00,95.13,95.14,94.89,94.97,19316.0,87.1187,87.1279,86.899,86.9722,19316.0
2020-10-05 09:50:00,95.02,95.07,94.72,94.75,15916.0,87.018,87.0638,86.7433,86.7707,15916.0
2020-10-05 09:55:00,94.76,94.82,94.61,94.77,25154.0,86.7799,86.8349,86.6425,86.7891,25154.0
2020-10-05 10:00:00,94.78,94.95,94.66,94.77,15930.0,86.7982,86.9539,86.6883,86.7891,15930.0
2020-10-05 10:05:00,94.81,94.81,94.38,94.46,22470.0,86.8257,86.8257,86.4319,86.5052,22470.0
2020-10-05 10:10:00,94.45,94.49,94.17,94.19,5852.0,86.496,86.5326,86.2396,86.2579,5852.0
2020-10-05 10:15:00,94.23,94.49,94.23,94.39,7274.0,86.2945,86.5326,86.2945,86.4411,7274.0
2020-10-05 10:20:00,94.41,94.46,94.14,94.29,7457.0,86.4594,86.5052,86.2121,86.3495,7457.0
2020-10-05 10:25:00,94.28,94.28,93.93,93.98,3060.0,86.3403,86.3403,86.0198,86.0656,3060.0
2020-10-05 10:30:00,94.02,94.24,94.02,94.2,20746.0,86.1022,86.3037,86.1022,86.2671,20746.0
2020-10-05 10:35:00,94.22,94.42,94.1,94.12,4679.0,86.2854,86.4685,86.1755,86.1938,4679.0
2020-10-05 10:40:00,94.05,94.11,93.95,94.03,4644.0,86.1297,86.1846,86.0381,86.1114,4644.0
2020-10-05 10:45:00,94.03,94.08,93.92,94.06,4004.0,86.1114,86.1572,86.0106,86.1389,4004.0
2020-10-05 10:50:00,94.06,94.16,93.93,93.96,6399.0,86.1389,86.2304,86.0198,86.0473,6399.0
2020-10-05 10:55:00,93.96,93.97,93.72,93.83,12189.0,86.0473,86.0564,85.8275,85.9282,12189.0
2020-10-05 11:00:00,93.8,93.95,93.79,93.94,11997.0,85.9008,86.0381,85.8916,86.029,11997.0
2020-10-05 11:05:00,93.96,93.98,93.51,93.62,11757.0,86.0473,86.0656,85.6352,85.7359,11757.0
2020-10-05 11:10:00,93.61,93.76,93.35,93.76,17672.0,85.7268,85.8641,85.4886,85.8641,17672.0
2020-10-05 11:15:00,93.73,94.08,93.73,94.02,11141.0,85.8366,86.1572,85.8366,86.1022,11141.0
2020-10-05 11:20:00,94.04,94.09,93.82,93.94,12713.0,86.1205,86.1663,85.9191,86.029,12713.0
2020-10-05 11:25:00,93.94,93.96,93.79,93.79,10654.0,86.029,86.0473,85.8916,85.8916,10654.0
2020-10-05 11:30:00,93.78,93.9,93.71,93.79,14873.0,85.8824,85.9923,85.8183,85.8916,14873.0
2020-10-05 11:35:00,93.78,93.87,93.68,93.75,12072.0,85.8824,85.9649,85.7909,85.855,12072.0
2020-10-05 11:40:00,93.76,93.77,93.68,93.75,6172.0,85.8641,85.8733,85.7909,85.855,6172.0
2020-10-05 11:45:00,93.74,93.8,93.71,93.77,9345.0,85.8458,85.9008,85.8183,85.8733,9345.0
2020-10-05 11:50:00,93.72,94.02,93.71,94.0,9886.0,85.8275,86.1022,85.8183,86.0839,9886.0
2020-10-05 11:55:00,94.02,94.02,93.8,93.85,8196.0,86.1022,86.1022,85.9008,85.9465,8196.0
2020-10-05 12:00:00,93.86,94.0,93.86,93.99,3515.0,85.9557,86.0839,85.9557,86.0748,3515.0
2020-10-05 12:05:00,93.97,94.19,93.95,94.19,4656.0,86.0564,86.2579,86.0381,86.2579,4656.0
2020-10-05 12:10:00,94.19,94.28,94.15,94.16,4308.0,86.2579,86.3403,86.2213,86.2304,4308.0
2020-10-05 12:15:00,94.14,94.16,94.05,94.05,2649.0,86.2121,86.2304,86.1297,86.1297,2649.0
2020-10-05 12:20:00,94.08,94.11,94.05,94.05,3099.0,86.1572,86.1846,86.1297,86.1297,3099.0
2020-10-05 12:25:00,94.07,94.17,94.05,94.14,4385.0,86.148,86.2396,86.1297,86.2121,4385.0
2020-10-05 12:30:00,94.16,94.25,94.14,94.24,1600.0,86.2304,86.3129,86.2121,86.3037,1600.0
2020-10-05 12:35:00,94.22,94.36,94.22,94.36,3831.0,86.2854,86.4136,86.2854,86.4136,3831.0
2020-10-05 12:40:00,94.4,94.43,94.31,94.37,4380.0,86.4502,86.4777,86.3678,86.4228,4380.0
2020-10-05 12:45:00,94.35,94.35,94.27,94.33,2302.0,86.4044,86.4044,86.3312,86.3861,2302.0
2020-10-05 12:50:00,94.28,94.3,94.24,94.3,2908.0,86.3403,86.3586,86.3037,86.3586,2908.0
2020-10-05 12:55:00,94.34,94.34,94.25,94.29,2242.0,86.3953,86.3953,86.3129,86.3495,2242.0
2020-10-05 13:00:00,94.3,94.34,94.16,94.16,3847.0,86.3586,86.3953,86.2304,86.2304,3847.0
2020-10-05 13:05:00,94.13,94.25,94.09,94.25,3024.0,86.203,86.3129,86.1663,86.3129,3024.0
2020-10-05 13:10:00,94.24,94.24,94.17,94.17,3415.0,86.3037,86.3037,86.2396,86.2396,3415.0
2020-10-05 13:15:00,94.18,94.18,94.02,94.02,4639.0,86.2488,86.2488,86.1022,86.1022,4639.0
2020-10-05 13:20:00,93.98,94.04,93.94,93.94,2931.0,86.0656,86.1205,86.029,86.029,2931.0
2020-10-05 13:25:00,94.01,94.01,93.97,93.99,1800.0,86.0931,86.0931,86.0564,86.0748,1800.0
2020-10-05 13:30:00,93.96,94.09,93.93,94.09,18356.0,86.0473,86.1663,86.0198,86.1663,18356.0
2020-10-05 13:35:00,94.1,94.14,94.05,94.14,2769.0,86.1755,86.2121,86.1297,86.2121,2769.0
2020-10-05 13:40:00,94.11,94.13,94.08,94.11,2591.0,86.1846,86.203,86.1572,86.1846,2591.0
2020-10-05 13:45:00,94.14,94.14,93.96,93.96,1779.0,86.2121,86.2121,86.0473,86.0473,1779.0
2020-10-05 13:50:00,93.96,94.1,93.95,94.06,3223.0,86.0473,86.1755,86.0381,86.1389,3223.0
2020-10-05 13:55:00,94.04,94.06,93.94,93.95,3355.0,86.1205,86.1389,86.029,86.0381,3355.0
2020-10-05 14:00:00,93.95,93.95,93.84,93.9,3003.0,86.0381,86.0381,85.9374,85.9923,3003.0
2020-10-05 14:05:00,93.88,93.96,93.86,93.94,3300.0,85.974,86.0473,85.9557,86.029,3300.0
2020-10-05 14:10:00,93.94,93.99,93.91,93.97,3010.0,86.029,86.0748,86.0015,86.0564,3010.0
2020-10-05 14:15:00,93.99,94.07,93.99,94.06,3628.0,86.0748,86.148,86.0748,86.1389,3628.0
2020-10-05 14:20:00,94.02,94.06,94.01,94.04,3632.0,86.1022,86.1389,86.0931,86.1205,3632.0
2020-10-05 14:25:00,94.06,94.06,93.96,94.0,4653.0,86.1389,86.1389,86.0473,86.0839,4653.0
2020-10-05 14:30:00,94.0,94.06,94.0,94.0,3443.0,86.0839,86.1389,86.0839,86.0839,3443.0
2020-10-05 14:35:00,93.99,94.06,93.97,94.04,3250.0,86.0748,86.1389,86.0564,86.1205,3250.0
2020-10-05 14:40:00,94.05,94.08,94.02,94.06,2160.0,86.1297,86.1572,86.1022,86.1389,2160.0
2020-10-05 14:45:00,94.06,94.15,94.04,94.13,2905.0,86.1389,86.2213,86.1205,86.203,2905.0
2020-10-05 14:50:00,94.11,94.16,94.1,94.14,7532.0,86.1846,86.2304,86.1755,86.2121,7532.0
2020-10-05 14:55:00,94.15,94.33,94.13,94.33,7348.0,86.2213,86.3861,86.203,86.3861,7348.0
2020-10-05 15:00:00,94.34,94.34,94.21,94.25,7258.0,86.3953,86.3953,86.2762,86.3129,7258.0
2020-10-05 15:05:00,94.23,94.3,94.21,94.28,8988.0,86.2945,86.3586,86.2762,86.3403,8988.0
2020-10-05 15:10:00,94.28,94.29,94.2,94.2,10352.0,86.3403,86.3495,86.2671,86.2671,10352.0
2020-10-05 15:15:00,94.2,94.26,94.17,94.18,9767.0,86.2671,86.322,86.2396,86.2488,9767.0
2020-10-05 15:20:00,94.17,94.21,94.1,94.2,13342.0,86.2396,86.2762,86.1755,86.2671,13342.0
2020-10-05 15:25:00,94.2,94.27,94.15,94.18,11593.0,86.2671,86.3312,86.2213,86.2488,11593.0
2020-10-05 15:30:00,94.19,94.3,94.17,94.29,24522.0,86.2579,86.3586,86.2396,86.3495,24522.0
2020-10-05 15:35:00,94.29,94.39,94.24,94.29,19448.0,86.3495,86.4411,86.3037,86.3495,19448.0
2020-10-05 15:40:00,94.29,94.31,94.21,94.23,11607.0,86.3495,86.3678,86.2762,86.2945,11607.0
2020-10-05 15:45:00,94.23,94.34,94.23,94.33,25652.0,86.2945,86.3953,86.2945,86.3861,25652.0
2020-10-05 15:50:00,94.33,94.38,94.18,94.18,36401.0,86.3861,86.4319,86.2488,86.2488,36401.0
2020-10-05 15:55:00,94.19,94.2,94.01,94.09,99266.0,86.2579,86.2671,86.0931,86.1663,99266.0
2020-10-06 09:30:00,94.56,94.56,93.76,93.8,24028.0,86.5967,86.5967,85.8641,85.9008,24028.0
2020-10-06 09:35:00,93.82,94.18,93.71,93.71,6946.0,85.9191,86.2488,85.8183,85.8183,6946.0
2020-10-06 09:40:00,93.8,93.91,93.61,93.91,3570.0,85.9008,86.0015,85.7268,86.0015,3570.0
2020-10-06 09:45:00,94.04,94.17,93.94,94.17,7474.0,86.1205,86.2396,86.029,86.2396,7474.0
2020-10-06 09:50:00,94.17,94.25,94.01,94.05,4249.0,86.2396,86.3129,86.0931,86.1297,4249.0
2020-10-06 09:55:00,94.05,94.07,93.93,93.94,3476.0,86.1297,86.148,86.0198,86.029,3476.0
2020-10-06 10:00:00,93.92,93.97,93.76,93.82,18765.0,86.0106,86.0564,85.8641,85.9191,18765.0
2020-10-06 10:05:00,93.81,93.91,93.68,93.71,21834.0,85.9099,86.0015,85.7909,85.8183,21834.0
2020-10-06 10:10:00,93.75,94.01,93.7,93.97,7590.0,85.855,86.0931,85.8092,86.0564,7590.0
2020-10-06 10:15:00,93.95,93.96,93.88,93.88,3514.0,86.0381,86.0473,85.974,85.974,3514.0
2020-10-06 10:20:00,93.93,94.05,93.93,94.03,6301.0,86.0198,86.1297,86.0198,86.1114,6301.0
2020-10-06 10:25:00,94.07,94.18,94.05,94.11,7054.0,86.148,86.2488,86.1297,86.1846,7054.0
2020-10-06 10:30:00,94.11,94.24,94.05,94.22,8985.0,86.1846,86.3037,86.1297,86.2854,8985.0
2020-10-06 10:35:00,94.26,94.26,94.08,94.08,8148.0,86.322,86.322,86.1572,86.1572,8148.0
2020-10-06 10:40:00,94.08,94.14,93.76,93.88,11094.0,86.1572,86.2121,85.8641,85.974,11094.0
2020-10-06 10:45:00,93.86,94.01,93.84,93.88,5427.0,85.9557,86.0931,85.9374,85.974,5427.0
2020-10-06 10:50:00,93.87,93.97,93.82,93.82,6207.0,85.9649,86.0564,85.9191,85.9191,6207.0
2020-10-06 10:55:00,93.82,93.89,93.74,93.74,7018.0,85.9191,85.9832,85.8458,85.8458,7018.0
2020-10-06 11:00:00,93.76,93.92,93.68,93.9,5512.0,85.8641,86.0106,85.7909,85.9923,5512.0
2020-10-06 11:05:00,93.91,94.01,93.88,93.9,5895.0,86.0015,86.0931,85.974,85.9923,5895.0
2020-10-06 11:10:00,93.9,93.97,93.85,93.93,9027.0,85.9923,86.0564,85.9465,86.0198,9027.0
2020-10-06 11:15:00,93.97,93.99,93.91,93.95,3423.0,86.0564,86.0748,86.0015,86.0381,3423.0
2020-10-06 11:20:00,93.94,93.97,93.78,93.79,4322.0,86.029,86.0564,85.8824,85.8916,4322.0
2020-10-06 11:25:00,93.81,93.84,93.74,93.81,4679.0,85.9099,85.9374,85.8458,85.9099,4679.0
2020-10-06 11:30:00,93.81,93.9,93.73,93.88,7943.0,85.9099,85.9923,85.8366,85.974,7943.0
2020-10-06 11:35:00,93.88,94.09,93.84,94.07,4104.0,85.974,86.1663,85.9374,86.148,4104.0
2020-10-06 11:40:00,94.08,94.16,94.06,94.11,11317.0,86.1572,86.2304,86.1389,86.1846,11317.0
2020-10-06 11:45:00,94.11,94.25,94.04,94.04,9759.0,86.1846,86.3129,86.1205,86.1205,9759.0
2020-10-06 11:50:00,94.01,94.01,93.85,93.87,2643.0,86.0931,86.0931,85.9465,85.9649,2643.0
2020-10-06 11:55:00,93.84,93.96,93.81,93.94,4833.0,85.9374,86.0473,85.9099,86.029,4833.0
2020-10-06 12:00:00,93.97,94.15,93.94,94.13,3965.0,86.0564,86.2213,86.029,86.203,3965.0
2020-10-06 12:05:00,94.08,94.16,94.06,94.09,3200.0,86.1572,86.2304,86.1389,86.1663,3200.0
2020-10-06 12:10:00,94.06,94.13,94.06,94.12,1805.0,86.1389,86.203,86.1389,86.1938,1805.0
2020-10-06 12:15:00,94.08,94.09,94.0,94.08,3176.0,86.1572,86.1663,86.0839,86.1572,3176.0
2020-10-06 12:20:00,94.07,94.14,94.05,94.13,2400.0,86.148,86.2121,86.1297,86.203,2400.0
2020-10-06 12:25:00,94.11,94.12,94.05,94.09,3100.0,86.1846,86.1938,86.1297,86.1663,3100.0
2020-10-06 12:30:00,94.05,94.09,94.05,94.08,1901.0,86.1297,86.1663,86.1297,86.1572,1901.0
2020-10-06 12:35:00,94.09,94.13,94.03,94.04,1256.0,86.1663,86.203,86.1114,86.1205,1256.0
2020-10-06 12:40:00,94.06,94.06,93.98,94.0,2153.0,86.1389,86.1389,86.0656,86.0839,2153.0
2020-10-06 12:45:00,94.03,94.06,94.03,94.03,3969.0,86.1114,86.1389,86.1114,86.1114,3969.0
2020-10-06 12:50:00,94.03,94.06,94.02,94.06,1800.0,86.1114,86.1389,86.1022,86.1389,1800.0
2020-10-06 12:55:00,94.05,94.06,93.95,94.04,6328.0,86.1297,86.1389,86.0381,86.1205,6328.0
2020-10-06 13:00:00,94.06,94.2,94.06,94.2,5687.0,86.1389,86.2671,86.1389,86.2671,5687.0
2020-10-06 13:05:00,94.22,94.34,94.17,94.31,4387.0,86.2854,86.3953,86.2396,86.3678,4387.0
2020-10-06 13:10:00,94.31,94.31,94.21,94.25,4076.0,86.3678,86.3678,86.2762,86.3129,4076.0
2020-10-06 13:15:00,94.25,94.28,94.16,94.19,3410.0,86.3129,86.3403,86.2304,86.2579,3410.0
2020-10-06 13:20:00,94.2,94.25,94.14,94.19,4316.0,86.2671,86.3129,86.2121,86.2579,4316.0
2020-10-06 13:25:00,94.22,94.22,94.16,94.17,1600.0,86.2854,86.2854,86.2304,86.2396,1600.0
2020-10-06 13:30:00,94.15,94.18,94.11,94.18,2500.0,86.2213,86.2488,86.1846,86.2488,2500.0
2020-10-06 13:35:00,94.19,94.27,94.17,94.25,5451.0,86.2579,86.3312,86.2396,86.3129,5451.0
2020-10-06 13:40:00,94.24,94.24,94.1,94.18,7466.0,86.3037,86.3037,86.1755,86.2488,7466.0
2020-10-06 13:45:00,94.12,94.15,94.02,94.06,5539.0,86.1938,86.2213,86.1022,86.1389,5539.0
2020-10-06 13:50:00,94.06,94.16,94.0,94.16,11150.0,86.1389,86.2304,86.0839,86.2304,11150.0
2020-10-06 13:55:00,94.15,94.15,94.08,94.13,6948.0,86.2213,86.2213,86.1572,86.203,6948.0
2020-10-06 14:00:00,94.1,94.17,94.08,94.15,8755.0,86.1755,86.2396,86.1572,86.2213,8755.0
2020-10-06 14:05:00,94.15,94.21,94.13,94.19,9233.0,86.2213,86.2762,86.203,86.2579,9233.0
2020-10-06 14:10:00,94.2,94.22,94.14,94.22,8554.0,86.2671,86.2854,86.2121,86.2854,8554.0
2020-10-06 14:15:00,94.22,94.33,94.19,94.31,8628.0,86.2854,86.3861,86.2579,86.3678,8628.0
2020-10-06 14:20:00,94.31,94.45,94.3,94.42,6633.0,86.3678,86.496,86.3586,86.4685,6633.0
2020-10-06 14:25:00,94.44,94.51,94.41,94.51,21980.0,86.4869,86.551,86.4594,86.551,21980.0
2020-10-06 14:30:00,94.51,94.57,94.48,94.56,6624.0,86.551,86.6059,86.5235,86.5967,6624.0
2020-10-06 14:35:00,94.56,94.73,94.53,94.68,6936.0,86.5967,86.7524,86.5693,86.7066,6936.0
2020-10-06 14:40:00,94.7,94.83,94.69,94.79,5150.0,86.725,86.844,86.7158,86.8074,5150.0
2020-10-06 14:45:00,94.79,94.82,94.39,94.48,6700.0,86.8074,86.8349,86.4411,86.5235,6700.0
2020-10-06 14:50:00,94.4,94.4,93.29,93.31,15060.0,86.4502,86.4502,85.4337,85.452,15060.0
2020-10-06 14:55:00,93.21,93.57,93.02,93.51,9637.0,85.3604,85.6901,85.1864,85.6352,9637.0
2020-10-06 15:00:00,93.29,93.35,92.91,93.03,7070.0,85.4337,85.4886,85.0857,85.1956,7070.0
2020-10-06 15:05:00,92.9,93.06,92.56,93.02,13068.0,85.0765,85.2231,84.7652,85.1864,13068.0
2020-10-06 15:10:00,92.98,93.19,92.84,92.95,7092.0,85.1498,85.3421,85.0216,85.1223,7092.0
2020-10-06 15:15:00,92.87,92.94,92.59,92.61,15214.0,85.0491,85.1132,84.7927,84.811,15214.0
2020-10-06 15:20:00,92.56,92.63,92.44,92.52,50234.0,84.7652,84.8293,84.6553,84.7285,50234.0
2020-10-06 15:25:00,92.49,92.54,92.42,92.45,23193.0,84.7011,84.7469,84.637,84.6644,23193.0
2020-10-06 15:30:00,92.45,92.61,92.36,92.56,27821.0,84.6644,84.811,84.582,84.7652,27821.0
2020-10-06 15:35:00,92.54,92.55,92.43,92.43,16247.0,84.7469,84.756,84.6461,84.6461,16247.0
2020-10-06 15:40:00,92.42,92.46,92.32,92.37,21603.0,84.637,84.6736,84.5454,84.5912,21603.0
2020-10-06 15:45:00,92.37,92.46,92.07,92.16,35634.0,84.5912,84.6736,84.3164,84.3989,35634.0
2020-10-06 15:50:00,92.13,92.13,91.82,91.92,44425.0,84.3714,84.3714,84.0875,84.1791,44425.0
2020-10-06 15:55:00,91.94,92.25,91.9,91.93,83997.0,84.1974,84.4813,84.1608,84.1882,83997.0
2020-10-07 09:30:00,92.8,93.19,92.71,93.03,25701.0,84.985,85.3421,84.9025,85.1956,25701.0
2020-10-07 09:35:00,93.04,93.32,92.93,93.0,10553.0,85.2048,85.4612,85.104,85.1681,10553.0
2020-10-07 09:40:00,92.99,93.15,92.93,93.09,3817.0,85.159,85.3055,85.104,85.2505,3817.0
2020-10-07 09:45:00,93.05,93.07,92.75,92.85,7854.0,85.2139,85.2322,84.9392,85.0308,7854.0
2020-10-07 09:50:00,92.82,93.13,92.71,93.13,13521.0,85.0033,85.2872,84.9025,85.2872,13521.0
2020-10-07 09:55:00,93.21,93.33,93.18,93.33,7935.0,85.3604,85.4703,85.333,85.4703,7935.0
2020-10-07 10:00:00,93.27,93.4,93.18,93.27,17367.0,85.4154,85.5344,85.333,85.4154,17367.0
2020-10-07 10:05:00,93.3,93.3,93.04,93.06,6865.0,85.4429,85.4429,85.2048,85.2231,6865.0
2020-10-07 10:10:00,93.05,93.05,92.82,92.88,9397.0,85.2139,85.2139,85.0033,85.0582,9397.0
2020-10-07 10:15:00,92.88,93.06,92.82,93.06,11346.0,85.0582,85.2231,85.0033,85.2231,11346.0
2020-10-07 10:20:00,93.06,93.22,93.04,93.11,12604.0,85.2231,85.3696,85.2048,85.2689,12604.0
2020-10-07 10:25:00,93.11,93.31,93.11,93.31,6658.0,85.2689,85.452,85.2689,85.452,6658.0
2020-10-07 10:30:00,93.27,93.37,93.24,93.25,7389.0,85.4154,85.507,85.3879,85.3971,7389.0
2020-10-07 10:35:00,93.21,93.22,92.94,92.97,6809.0,85.3604,85.3696,85.1132,85.1406,6809.0
2020-10-07 10:40:00,92.93,92.96,92.8,92.81,13029.0,85.104,85.1315,84.985,84.9941,13029.0
2020-10-07 10:45:00,92.81,92.91,92.76,92.87,7449.0,84.9941,85.0857,84.9483,85.0491,7449.0
2020-10-07 10:50:00,92.87,92.94,92.81,92.91,4918.0,85.0491,85.1132,84.9941,85.0857,4918.0
2020-10-07 10:55:00,92.91,93.08,92.9,93.06,4248.0,85.0857,85.2414,85.0765,85.2231,4248.0
2020-10-07 11:00:00,93.06,93.27,93.05,93.25,7603.0,85.2231,85.4154,85.2139,85.3971,7603.0
2020-10-07 11:05:00,93.26,93.54,93.23,93.44,14409.0,85.4062,85.6626,85.3788,85.5711,14409.0
2020-10-07 11:10:00,93.39,93.44,93.28,93.34,6394.0,85.5253,85.5711,85.4245,85.4795,6394.0
2020-10-07 11:15:00,93.36,93.5,93.35,93.4,6865.0,85.4978,85.626,85.4886,85.5344,6865.0
2020-10-07 11:20:00,93.41,93.46,93.34,93.45,4250.0,85.5436,85.5894,85.4795,85.5802,4250.0
2020-10-07 11:25:00,93.48,93.56,93.45,93.52,4851.0,85.6077,85.681,85.5802,85.6443,4851.0
2020-10-07 11:30:00,93.53,93.65,93.52,93.59,5586.0,85.6535,85.7634,85.6443,85.7084,5586.0
2020-10-07 11:35:00,93.59,93.61,93.55,93.56,3849.0,85.7084,85.7268,85.6718,85.681,3849.0
2020-10-07 11:40:00,93.56,93.7,93.56,93.61,5149.0,85.681,85.8092,85.681,85.7268,5149.0
2020-10-07 11:45:00,93.64,93.87,93.64,93.86,3731.0,85.7542,85.9649,85.7542,85.9557,3731.0
2020-10-07 11:50:00,93.9,94.01,93.85,93.91,6754.0,85.9923,86.0931,85.9465,86.0015,6754.0
2020-10-07 11:55:00,93.94,93.99,93.79,93.8,5940.0,86.029,86.0748,85.8916,85.9008,5940.0
2020-10-07 12:00:00,93.76,93.86,93.76,93.8,4301.0,85.8641,85.9557,85.8641,85.9008,4301.0
2020-10-07 12:05:00,93.83,93.86,93.79,93.84,3437.0,85.9282,85.9557,85.8916,85.9374,3437.0
2020-10-07 12:10:00,93.84,94.02,93.82,93.89,8777.0,85.9374,86.1022,85.9191,85.9832,8777.0
2020-10-07 12:15:00,93.92,93.95,93.79,93.83,9199.0,86.0106,86.0381,85.8916,85.9282,9199.0
2020-10-07 12:20:00,93.83,93.85,93.7,93.73,2903.0,85.9282,85.9465,85.8092,85.8366,2903.0
2020-10-07 12:25:00,93.77,93.8,93.48,93.71,7494.0,85.8733,85.9008,85.6077,85.8183,7494.0
2020-10-07 12:30:00,93.68,93.87,93.68,93.87,2396.0,85.7909,85.9649,85.7909,85.9649,2396.0
2020-10-07 12:35:00,93.85,93.88,93.8,93.81,4313.0,85.9465,85.974,85.9008,85.9099,4313.0
2020-10-07 12:40:00,93.8,93.8,93.66,93.66,3730.0,85.9008,85.9008,85.7725,85.7725,3730.0
2020-10-07 12:45:00,93.66,93.68,93.61,93.63,1401.0,85.7725,85.7909,85.7268,85.7451,1401.0
2020-10-07 12:50:00,93.65,93.73,93.58,93.73,3740.0,85.7634,85.8366,85.6993,85.8366,3740.0
2020-10-07 12:55:00,93.77,93.86,93.75,93.86,3784.0,85.8733,85.9557,85.855,85.9557,3784.0
2020-10-07 13:00:00,93.85,93.94,93.83,93.94,2268.0,85.9465,86.029,85.9282,86.029,2268.0
2020-10-07 13:05:00,93.97,93.97,93.9,93.93,5596.0,86.0564,86.0564,85.9923,86.0198,5596.0
2020-10-07 13:10:00,93.94,93.94,93.78,93.81,5619.0,86.029,86.029,85.8824,85.9099,5619.0
2020-10-07 13:15:00,93.81,93.94,93.79,93.91,2982.0,85.9099,86.029,85.8916,86.0015,2982.0
2020-10-07 13:20:00,93.89,93.94,93.86,93.94,2410.0,85.9832,86.029,85.9557,86.029,2410.0
2020-10-07 13:25:00,93.95,93.96,93.87,93.93,4720.0,86.0381,86.0473,85.9649,86.0198,4720.0
2020-10-07 13:30:00,93.98,93.98,93.88,93.96,3526.0,86.0656,86.0656,85.974,86.0473,3526.0
2020-10-07 13:35:00,93.98,93.98,93.89,93.89,2782.0,86.0656,86.0656,85.9832,85.9832,2782.0
2020-10-07 13:40:00,93.91,94.08,93.88,94.06,9993.0,86.0015,86.1572,85.974,86.1389,9993.0
2020-10-07 13:45:00,94.03,94.09,94.01,94.09,7900.0,86.1114,86.1663,86.0931,86.1663,7900.0
2020-10-07 13:50:00,94.06,94.18,94.03,94.17,4437.0,86.1389,86.2488,86.1114,86.2396,4437.0
2020-10-07 13:55:00,94.18,94.21,94.03,94.03,4883.0,86.2488,86.2762,86.1114,86.1114,4883.0
2020-10-07 14:00:00,94.06,94.16,94.03,94.03,4317.0,86.1389,86.2304,86.1114,86.1114,4317.0
2020-10-07 14:05:00,94.04,94.07,93.99,94.03,9004.0,86.1205,86.148,86.0748,86.1114,9004.0
2020-10-07 14:10:00,94.03,94.1,93.96,93.96,12342.0,86.1114,86.1755,86.0473,86.0473,12342.0
2020-10-07 14:15:00,93.95,94.05,93.89,94.05,7475.0,86.0381,86.1297,85.9832,86.1297,7475.0
2020-10-07 14:20:00,94.01,94.05,93.94,93.97,42307.0,86.0931,86.1297,86.029,86.0564,42307.0
2020-10-07 14:25:00,93.96,93.98,93.83,93.98,16078.0,86.0473,86.0656,85.9282,86.0656,16078.0
2020-10-07 14:30:00,93.99,94.1,93.99,94.06,19651.0,86.0748,86.1755,86.0748,86.1389,19651.0
2020-10-07 14:35:00,94.06,94.09,93.98,94.05,7269.0,86.1389,86.1663,86.0656,86.1297,7269.0
2020-10-07 14:40:00,94.05,94.06,93.92,94.04,8301.0,86.1297,86.1389,86.0106,86.1205,8301.0
2020-10-07 14:45:00,94.04,94.08,94.02,94.06,13261.0,86.1205,86.1572,86.1022,86.1389,13261.0
2020-10-07 14:50:00,94.05,94.17,94.03,94.17,4092.0,86.1297,86.2396,86.1114,86.2396,4092.0
2020-10-07 14:55:00,94.15,94.2,94.13,94.13,6042.0,86.2213,86.2671,86.203,86.203,6042.0
2020-10-07 15:00:00,94.13,94.37,94.12,94.37,9899.0,86.203,86.4228,86.1938,86.4228,9899.0
2020-10-07 15:05:00,94.37,94.44,94.31,94.43,9284.0,86.4228,86.4869,86.3678,86.4777,9284.0
2020-10-07 15:10:00,94.43,94.47,94.24,94.26,9228.0,86.4777,86.5143,86.3037,86.322,9228.0
2020-10-07 15:15:00,94.26,94.36,94.22,94.32,16628.0,86.322,86.4136,86.2854,86.377,16628.0
2020-10-07 15:20:00,94.34,94.45,94.2,94.23,21199.0,86.3953,86.496,86.2671,86.2945,21199.0
2020-10-07 15:25:00,94.2,94.37,94.2,94.32,29641.0,86.2671,86.4228,86.2671,86.377,29641.0
2020-10-07 15:30:00,94.32,94.39,94.22,94.23,123712.0,86.377,86.4411,86.2854,86.2945,123712.0
2020-10-07 15:35:00,94.23,94.23,94.04,94.13,37833.0,86.2945,86.2945,86.1205,86.203,37833.0
2020-10-07 15:40:00,94.13,94.13,93.81,93.86,19069.0,86.203,86.203,85.9099,85.9557,19069.0
2020-10-07 15:45:00,93.89,94.03,93.84,93.96,34202.0,85.9832,86.1114,85.9374,86.0473,34202.0
2020-10-07 15:50:00,94.0,94.01,93.75,93.85,59725.0,86.0839,86.0931,85.855,85.9465,59725.0
2020-10-07 15:55:00,93.84,93.94,93.78,93.88,103475.0,85.9374,86.029,85.8824,85.974,103475.0
2020-10-08 09:30:00,94.19,94.24,93.97,94.12,14014.0,86.2579,86.3037,86.0564,86.1938,14014.0
2020-10-08 09:35:00,94.09,94.48,94.09,94.39,4320.0,86.1663,86.5235,86.1663,86.4411,4320.0
2020-10-08 09:40:00,94.39,94.5,94.35,94.48,7246.0,86.4411,86.5418,86.4044,86.5235,7246.0
2020-10-08 09:45:00,94.44,94.64,94.32,94.63,17857.0,86.4869,86.67,86.377,86.6609,17857.0
2020-10-08 09:50:00,94.58,94.58,94.34,94.52,7919.0,86.6151,86.6151,86.3953,86.5601,7919.0
2020-10-08 09:55:00,94.46,94.62,94.39,94.5,3635.0,86.5052,86.6517,86.4411,86.5418,3635.0
2020-10-08 10:00:00,94.58,94.64,94.3,94.34,6285.0,86.6151,86.67,86.3586,86.3953,6285.0
2020-10-08 10:05:00,94.37,94.41,94.27,94.27,4705.0,86.4228,86.4594,86.3312,86.3312,4705.0
2020-10-08 10:10:00,94.21,94.32,94.14,94.14,5884.0,86.2762,86.377,86.2121,86.2121,5884.0
2020-10-08 10:15:00,94.08,94.09,93.97,94.04,4519.0,86.1572,86.1663,86.0564,86.1205,4519.0
2020-10-08 10:20:00,94.07,94.2,94.04,94.11,12707.0,86.148,86.2671,86.1205,86.1846,12707.0
2020-10-08 10:25:00,94.09,94.28,93.89,94.18,33831.0,86.1663,86.3403,85.9832,86.2488,33831.0
2020-10-08 10:30:00,94.24,94.37,94.11,94.37,4333.0,86.3037,86.4228,86.1846,86.4228,4333.0
2020-10-08 10:35:00,94.42,94.53,94.34,94.34,5291.0,86.4685,86.5693,86.3953,86.3953,5291.0
2020-10-08 10:40:00,94.32,94.39,93.96,94.15,14092.0,86.377,86.4411,86.0473,86.2213,14092.0
2020-10-08 10:45:00,94.1,94.39,94.09,94.23,17325.0,86.1755,86.4411,86.1663,86.2945,17325.0
2020-10-08 10:50:00,94.28,94.53,94.28,94.45,4259.0,86.3403,86.5693,86.3403,86.496,4259.0
2020-10-08 10:55:00,94.47,94.62,94.44,94.49,5150.0,86.5143,86.6517,86.4869,86.5326,5150.0
2020-10-08 11:00:00,94.49,94.55,94.41,94.55,4667.0,86.5326,86.5876,86.4594,86.5876,4667.0
2020-10-08 11:05:00,94.46,94.53,94.26,94.32,6677.0,86.5052,86.5693,86.322,86.377,6677.0
2020-10-08 11:10:00,94.34,94.36,94.25,94.25,5201.0,86.3953,86.4136,86.3129,86.3129,5201.0
2020-10-08 11:15:00,94.31,94.45,94.29,94.45,3535.0,86.3678,86.496,86.3495,86.496,3535.0
2020-10-08 11:20:00,94.46,94.46,94.19,94.43,3400.0,86.5052,86.5052,86.2579,86.4777,3400.0
2020-10-08 11:25:00,94.39,94.42,94.31,94.38,4367.0,86.4411,86.4685,86.3678,86.4319,4367.0
2020-10-08 11:30:00,94.41,94.43,94.16,94.23,9929.0,86.4594,86.4777,86.2304,86.2945,9929.0
2020-10-08 11:35:00,94.25,94.53,94.21,94.52,5435.0,86.3129,86.5693,86.2762,86.5601,5435.0
2020-10-08 11:40:00,94.54,94.58,94.44,94.48,4606.0,86.5784,86.6151,86.4869,86.5235,4606.0
2020-10-08 11:45:00,94.5,94.58,94.42,94.48,5558.0,86.5418,86.6151,86.4685,86.5235,5558.0
2020-10-08 11:50:00,94.46,94.56,94.45,94.49,5847.0,86.5052,86.5967,86.496,86.5326,5847.0
2020-10-08 11:55:00,94.48,94.52,94.4,94.49,4285.0,86.5235,86.5601,86.4502,86.5326,4285.0
2020-10-08 12:00:00,94.51,94.52,94.38,94.47,3945.0,86.551,86.5601,86.4319,86.5143,3945.0
2020-10-08 12:05:00,94.48,94.67,94.48,94.62,3944.0,86.5235,86.6975,86.5235,86.6517,3944.0
2020-10-08 12:10:00,94.65,94.74,94.64,94.74,3823.0,86.6792,86.7616,86.67,86.7616,3823.0
2020-10-08 12:15:00,94.73,94.75,94.55,94.55,3485.0,86.7524,86.7707,86.5876,86.5876,3485.0
2020-10-08 12:20:00,94.61,94.78,94.59,94.76,4995.0,86.6425,86.7982,86.6242,86.7799,4995.0
2020-10-08 12:25:00,94.78,94.83,94.75,94.81,2820.0,86.7982,86.844,86.7707,86.8257,2820.0
2020-10-08 12:30:00,94.81,94.84,94.68,94.72,7523.0,86.8257,86.8532,86.7066,86.7433,7523.0
2020-10-08 12:35:00,94.74,94.87,94.74,94.87,5273.0,86.7616,86.8806,86.7616,86.8806,5273.0
2020-10-08 12:40:00,94.85,95.09,94.84,95.08,13278.0,86.8623,87.0821,86.8532,87.073,13278.0
2020-10-08 12:45:00,95.1,95.11,94.91,94.92,3346.0,87.0913,87.1004,86.9173,86.9264,3346.0
2020-10-08 12:50:00,94.86,94.95,94.86,94.9,5022.0,86.8715,86.9539,86.8715,86.9081,5022.0
2020-10-08 12:55:00,94.9,94.92,94.75,94.84,6325.0,86.9081,86.9264,86.7707,86.8532,6325.0
2020-10-08 13:00:00,94.84,94.86,94.78,94.79,3306.0,86.8532,86.8715,86.7982,86.8074,3306.0
2020-10-08 13:05:00,94.82,94.87,94.78,94.87,5100.0,86.8349,86.8806,86.7982,86.8806,5100.0
2020-10-08 13:10:00,94.87,95.01,94.85,94.99,20501.0,86.8806,87.0089,86.8623,86.9905,20501.0
2020-10-08 13:15:00,95.03,95.03,94.92,94.99,2700.0,87.0272,87.0272,86.9264,86.9905,2700.0
2020-10-08 13:20:00,95.0,95.0,94.92,94.94,2911.0,86.9997,86.9997,86.9264,86.9447,2911.0
2020-10-08 13:25:00,94.93,95.1,94.88,95.04,6670.0,86.9356,87.0913,86.8898,87.0363,6670.0
2020-10-08 13:30:00,95.05,95.11,95.02,95.02,2818.0,87.0455,87.1004,87.018,87.018,2818.0
2020-10-08 13:35:00,95.04,95.09,95.01,95.04,5427.0,87.0363,87.0821,87.0089,87.0363,5427.0
2020-10-08 13:40:00,95.02,95.15,94.99,95.08,10574.0,87.018,87.1371,86.9905,87.073,10574.0
2020-10-08 13:45:00,95.11,95.11,95.0,95.03,8722.0,87.1004,87.1004,86.9997,87.0272,8722.0
2020-10-08 13:50:00,95.03,95.09,95.0,95.09,9194.0,87.0272,87.0821,86.9997,87.0821,9194.0
2020-10-08 13:55:00,95.06,95.06,94.89,94.91,4727.0,87.0546,87.0546,86.899,86.9173,4727.0
2020-10-08 14:00:00,94.91,94.97,94.82,94.91,9141.0,86.9173,86.9722,86.8349,86.9173,9141.0
2020-10-08 14:05:00,94.94,95.07,94.9,95.04,4404.0,86.9447,87.0638,86.9081,87.0363,4404.0
2020-10-08 14:10:00,95.07,95.07,95.01,95.02,3922.0,87.0638,87.0638,87.0089,87.018,3922.0
2020-10-08 14:15:00,95.01,95.03,94.93,95.02,3400.0,87.0089,87.0272,86.9356,87.018,3400.0
2020-10-08 14:20:00,95.05,95.08,95.0,95.04,2800.0,87.0455,87.073,86.9997,87.0363,2800.0
2020-10-08 14:25:00,95.01,95.07,95.01,95.04,3434.0,87.0089,87.0638,87.0089,87.0363,3434.0
2020-10-08 14:30:00,95.04,95.14,94.98,95.1,7839.0,87.0363,87.1279,86.9814,87.0913,7839.0
2020-10-08 14:35:00,95.1,95.13,95.04,95.12,3919.0,87.0913,87.1187,87.0363,87.1096,3919.0
2020-10-08 14:40:00,95.12,95.25,95.12,95.19,5283.0,87.1096,87.2286,87.1096,87.1737,5283.0
2020-10-08 14:45:00,95.2,95.25,95.17,95.24,6875.0,87.1829,87.2286,87.1554,87.2195,6875.0
2020-10-08 14:50:00,95.24,95.24,95.08,95.1,5968.0,87.2195,87.2195,87.073,87.0913,5968.0
2020-10-08 14:55:00,95.09,95.18,95.07,95.16,5422.0,87.0821,87.1645,87.0638,87.1462,5422.0
2020-10-08 15:00:00,95.16,95.17,94.99,95.08,5200.0,87.1462,87.1554,86.9905,87.073,5200.0
2020-10-08 15:05:00,95.02,95.08,94.96,95.05,7859.0,87.018,87.073,86.9631,87.0455,7859.0
2020-10-08 15:10:00,95.06,95.21,95.04,95.12,11886.0,87.0546,87.192,87.0363,87.1096,11886.0
2020-10-08 15:15:00,95.09,95.12,95.0,95.01,8207.0,87.0821,87.1096,86.9997,87.0089,8207.0
2020-10-08 15:20:00,95.03,95.09,94.91,95.05,11052.0,87.0272,87.0821,86.9173,87.0455,11052.0
2020-10-08 15:25:00,95.08,95.18,95.03,95.12,10941.0,87.073,87.1645,87.0272,87.1096,10941.0
2020-10-08 15:30:00,95.14,95.18,94.99,95.08,13610.0,87.1279,87.1645,86.9905,87.073,13610.0
2020-10-08 15:35:00,95.07,95.1,94.99,94.99,14983.0,87.0638,87.0913,86.9905,86.9905,14983.0
2020-10-08 15:40:00,95.01,95.06,94.94,95.02,15848.0,87.0089,87.0546,86.9447,87.018,15848.0
2020-10-08 15:45:00,95.02,95.13,94.93,95.1,21684.0,87.018,87.1187,86.9356,87.0913,21684.0
2020-10-08 15:50:00,95.1,95.25,95.06,95.25,58128.0,87.0913,87.2286,87.0546,87.2286,58128.0
2020-10-08 15:55:00,95.25,95.43,95.22,95.4,148309.0,87.2286,87.3935,87.2012,87.366,148309.0
2020-10-09 09:30:00,95.63,96.08,95.56,95.94,33381.0,87.5766,87.9887,87.5125,87.8605,33381.0
2020-10-09 09:35:00,95.92,95.95,95.69,95.84,9112.0,87.8422,87.8697,87.6316,87.769,9112.0
2020-10-09 09:40:00,95.83,96.0,95.83,95.84,6844.0,87.7598,87.9155,87.7598,87.769,6844.0
2020-10-09 09:45:00,95.84,96.02,95.68,95.95,18673.0,87.769,87.9338,87.6224,87.8697,18673.0
2020-10-09 09:50:00,95.93,95.94,95.65,95.77,16777.0,87.8514,87.8605,87.595,87.7049,16777.0
2020-10-09 09:55:00,95.76,95.81,95.5,95.5,35133.0,87.6957,87.7415,87.4576,87.4576,35133.0
2020-10-09 10:00:00,95.44,95.48,95.25,95.4,22844.0,87.4026,87.4393,87.2286,87.366,22844.0
2020-10-09 10:05:00,95.4,95.46,95.15,95.23,6436.0,87.366,87.421,87.1371,87.2103,6436.0
2020-10-09 10:10:00,95.15,95.19,94.86,94.86,4212.0,87.1371,87.1737,86.8715,86.8715,4212.0
2020-10-09 10:15:00,94.82,95.05,94.82,95.05,8663.0,86.8349,87.0455,86.8349,87.0455,8663.0
2020-10-09 10:20:00,95.05,95.19,95.04,95.19,3200.0,87.0455,87.1737,87.0363,87.1737,3200.0
2020-10-09 10:25:00,95.2,95.2,94.86,94.99,3229.0,87.1829,87.1829,86.8715,86.9905,3229.0
2020-10-09 10:30:00,94.95,95.21,94.94,95.19,15625.0,86.9539,87.192,86.9447,87.1737,15625.0
2020-10-09 10:35:00,95.14,95.14,94.9,94.9,2362.0,87.1279,87.1279,86.9081,86.9081,2362.0
2020-10-09 10:40:00,94.91,94.95,94.82,94.82,1440.0,86.9173,86.9539,86.8349,86.8349,1440.0
2020-10-09 10:45:00,94.86,95.08,94.82,95.05,10369.0,86.8715,87.073,86.8349,87.0455,10369.0
2020-10-09 10:50:00,95.05,95.07,94.98,95.02,3463.0,87.0455,87.0638,86.9814,87.018,3463.0
2020-10-09 10:55:00,95.02,95.09,94.88,94.93,13536.0,87.018,87.0821,86.8898,86.9356,13536.0
2020-10-09 11:00:00,94.99,95.06,94.96,95.02,7468.0,86.9905,87.0546,86.9631,87.018,7468.0
2020-10-09 11:05:00,95.02,95.1,94.97,94.97,6414.0,87.018,87.0913,86.9722,86.9722,6414.0
2020-10-09 11:10:00,94.99,95.06,94.96,95.06,3873.0,86.9905,87.0546,86.9631,87.0546,3873.0
2020-10-09 11:15:00,95.06,95.12,94.97,95.0,7720.0,87.0546,87.1096,86.9722,86.9997,7720.0
2020-10-09 11:20:00,94.98,95.0,94.87,94.95,6904.0,86.9814,86.9997,86.8806,86.9539,6904.0
2020-10-09 11:25:00,94.92,94.99,94.91,94.93,6150.0,86.9264,86.9905,86.9173,86.9356,6150.0
2020-10-09 11:30:00,94.92,94.94,94.85,94.87,5815.0,86.9264,86.9447,86.8623,86.8806,5815.0
2020-10-09 11:35:00,94.83,95.04,94.83,95.04,6551.0,86.844,87.0363,86.844,87.0363,6551.0
2020-10-09 11:40:00,94.93,95.2,94.91,95.11,20172.0,86.9356,87.1829,86.9173,87.1004,20172.0
2020-10-09 11:45:00,95.06,95.36,95.05,95.3,13287.0,87.0546,87.3294,87.0455,87.2744,13287.0
2020-10-09 11:50:00,95.28,95.65,95.23,95.65,27774.0,87.2561,87.595,87.2103,87.595,27774.0
2020-10-09 11:55:00,95.59,95.71,95.58,95.65,6176.0,87.54,87.6499,87.5309,87.595,6176.0
2020-10-09 12:00:00,95.66,95.75,95.65,95.68,8137.0,87.6041,87.6865,87.595,87.6224,8137.0
2020-10-09 12:05:00,95.66,95.73,95.64,95.7,11171.0,87.6041,87.6682,87.5858,87.6407,11171.0
2020-10-09 12:10:00,95.7,95.76,95.68,95.75,8652.0,87.6407,87.6957,87.6224,87.6865,8652.0
2020-10-09 12:15:00,95.75,95.78,95.69,95.75,5971.0,87.6865,87.714,87.6316,87.6865,5971.0
2020-10-09 12:20:00,95.78,95.78,95.67,95.74,5964.0,87.714,87.714,87.6133,87.6774,5964.0
2020-10-09 12:25:00,95.72,95.75,95.57,95.6,9207.0,87.6591,87.6865,87.5217,87.5492,9207.0
2020-10-09 12:30:00,95.58,95.74,95.58,95.64,4371.0,87.5309,87.6774,87.5309,87.5858,4371.0
2020-10-09 12:35:00,95.66,95.79,95.66,95.75,5134.0,87.6041,87.7232,87.6041,87.6865,5134.0
2020-10-09 12:40:00,95.72,95.72,95.59,95.65,4895.0,87.6591,87.6591,87.54,87.595,4895.0
2020-10-09 12:45:00,95.65,95.68,95.53,95.56,4899.0,87.595,87.6224,87.4851,87.5125,4899.0
2020-10-09 12:50:00,95.57,95.59,95.45,95.51,4746.0,87.5217,87.54,87.4118,87.4667,4746.0
2020-10-09 12:55:00,95.51,95.55,95.46,95.55,4075.0,87.4667,87.5034,87.421,87.5034,4075.0
2020-10-09 13:00:00,95.56,95.63,95.54,95.58,4824.0,87.5125,87.5766,87.4942,87.5309,4824.0
2020-10-09 13:05:00,95.56,95.59,95.52,95.58,10972.0,87.5125,87.54,87.4759,87.5309,10972.0
2020-10-09 13:10:00,95.58,95.58,95.41,95.42,8572.0,87.5309,87.5309,87.3752,87.3843,8572.0
2020-10-09 13:15:00,95.44,95.49,95.41,95.44,4291.0,87.4026,87.4484,87.3752,87.4026,4291.0
2020-10-09 13:20:00,95.44,95.46,95.39,95.44,8743.0,87.4026,87.421,87.3569,87.4026,8743.0
2020-10-09 13:25:00,95.45,95.51,95.42,95.42,7423.0,87.4118,87.4667,87.3843,87.3843,7423.0
2020-10-09 13:30:00,95.42,95.47,95.4,95.4,11337.0,87.3843,87.4301,87.366,87.366,11337.0
2020-10-09 13:35:00,95.42,95.5,95.39,95.49,13466.0,87.3843,87.4576,87.3569,87.4484,13466.0
2020-10-09 13:40:00,95.5,95.55,95.45,95.49,5344.0,87.4576,87.5034,87.4118,87.4484,5344.0
2020-10-09 13:45:00,95.51,95.74,95.49,95.67,8441.0,87.4667,87.6774,87.4484,87.6133,8441.0
2020-10-09 13:50:00,95.64,95.73,95.58,95.68,9322.0,87.5858,87.6682,87.5309,87.6224,9322.0
2020-10-09 13:55:00,95.71,95.73,95.66,95.66,4184.0,87.6499,87.6682,87.6041,87.6041,4184.0
2020-10-09 14:00:00,95.63,95.72,95.63,95.65,8956.0,87.5766,87.6591,87.5766,87.595,8956.0
2020-10-09 14:05:00,95.65,95.75,95.63,95.75,4488.0,87.595,87.6865,87.5766,87.6865,4488.0
2020-10-09 14:10:00,95.75,95.79,95.7,95.78,5921.0,87.6865,87.7232,87.6407,87.714,5921.0
2020-10-09 14:15:00,95.79,95.79,95.73,95.77,5893.0,87.7232,87.7232,87.6682,87.7049,5893.0
2020-10-09 14:20:00,95.78,95.81,95.75,95.77,5154.0,87.714,87.7415,87.6865,87.7049,5154.0
2020-10-09 14:25:00,95.75,95.75,95.63,95.65,5485.0,87.6865,87.6865,87.5766,87.595,5485.0
2020-10-09 14:30:00,95.65,95.72,95.52,95.55,7914.0,87.595,87.6591,87.4759,87.5034,7914.0
2020-10-09 14:35:00,95.54,95.61,95.42,95.51,7313.0,87.4942,87.5583,87.3843,87.4667,7313.0
2020-10-09 14:40:00,95.5,95.61,95.46,95.58,5418.0,87.4576,87.5583,87.421,87.5309,5418.0
2020-10-09 14:45:00,95.6,95.6,95.51,95.55,9840.0,87.5492,87.5492,87.4667,87.5034,9840.0
2020-10-09 14:50:00,95.56,95.56,95.41,95.42,4368.0,87.5125,87.5125,87.3752,87.3843,4368.0
2020-10-09 14:55:00,95.41,95.44,95.38,95.43,6214.0,87.3752,87.4026,87.3477,87.3935,6214.0
2020-10-09 15:00:00,95.39,95.47,95.39,95.44,4832.0,87.3569,87.4301,87.3569,87.4026,4832.0
2020-10-09 15:05:00,95.44,95.44,95.35,95.36,6832.0,87.4026,87.4026,87.3202,87.3294,6832.0
2020-10-09 15:10:00,95.36,95.36,95.28,95.31,5112.0,87.3294,87.3294,87.2561,87.2836,5112.0
2020-10-09 15:15:00,95.32,95.37,95.29,95.36,6541.0,87.2927,87.3385,87.2653,87.3294,6541.0
2020-10-09 15:20:00,95.37,95.48,95.36,95.45,9813.0,87.3385,87.4393,87.3294,87.4118,9813.0
2020-10-09 15:25:00,95.43,95.45,95.38,95.41,10965.0,87.3935,87.4118,87.3477,87.3752,10965.0
2020-10-09 15:30:00,95.4,95.41,95.28,95.31,12533.0,87.366,87.3752,87.2561,87.2836,12533.0
2020-10-09 15:35:00,95.32,95.33,95.24,95.25,15520.0,87.2927,87.3019,87.2195,87.2286,15520.0
2020-10-09 15:40:00,95.26,95.38,95.22,95.33,18998.0,87.2378,87.3477,87.2012,87.3019,18998.0
2020-10-09 15:45:00,95.33,95.39,95.27,95.27,19971.0,87.3019,87.3569,87.247,87.247,19971.0
2020-10-09 15:50:00,95.3,95.45,95.27,95.41,29822.0,87.2744,87.4118,87.247,87.3752,29822.0
2020-10-09 15:55:00,95.42,95.5,95.36,95.5,54430.0,87.3843,87.4576,87.3294,87.4576,54430.0
2020-10-12 09:30:00,95.51,95.58,95.12,95.44,58498.0,87.4667,87.5309,87.1096,87.4026,58498.0
2020-10-12 09:35:00,95.34,95.34,94.96,95.1,4544.0,87.3111,87.3111,86.9631,87.0913,4544.0
2020-10-12 09:40:00,95.23,95.26,95.02,95.15,4029.0,87.2103,87.2378,87.018,87.1371,4029.0
2020-10-12 09:45:00,95.24,95.24,94.94,94.94,3586.0,87.2195,87.2195,86.9447,86.9447,3586.0
2020-10-12 09:50:00,95.06,95.15,94.93,95.02,2198.0,87.0546,87.1371,86.9356,87.018,2198.0
2020-10-12 09:55:00,95.03,95.12,94.95,94.96,1400.0,87.0272,87.1096,86.9539,86.9631,1400.0
2020-10-12 10:00:00,94.95,95.36,94.85,95.36,5930.0,86.9539,87.3294,86.8623,87.3294,5930.0
2020-10-12 10:05:00,95.28,95.54,95.28,95.42,4420.0,87.2561,87.4942,87.2561,87.3843,4420.0
2020-10-12 10:10:00,95.41,95.6,95.39,95.49,4420.0,87.3752,87.5492,87.3569,87.4484,4420.0
2020-10-12 10:15:00,95.53,95.61,95.44,95.54,4016.0,87.4851,87.5583,87.4026,87.4942,4016.0
2020-10-12 10:20:00,95.57,95.57,95.22,95.34,3020.0,87.5217,87.5217,87.2012,87.3111,3020.0
2020-10-12 10:25:00,95.28,95.54,95.27,95.54,3381.0,87.2561,87.4942,87.247,87.4942,3381.0
2020-10-12 10:30:00,95.47,95.51,95.27,95.27,2546.0,87.4301,87.4667,87.247,87.247,2546.0
2020-10-12 10:35:00,95.25,95.31,95.18,95.31,3938.0,87.2286,87.2836,87.1645,87.2836,3938.0
2020-10-12 10:40:00,95.3,95.41,95.26,95.4,2625.0,87.2744,87.3752,87.2378,87.366,2625.0
2020-10-12 10:45:00,95.4,95.51,95.4,95.44,4379.0,87.366,87.4667,87.366,87.4026,4379.0
2020-10-12 10:50:00,95.43,95.59,95.43,95.53,1549.0,87.3935,87.54,87.3935,87.4851,1549.0
2020-10-12 10:55:00,95.52,95.52,95.23,95.32,2600.0,87.4759,87.4759,87.2103,87.2927,2600.0
2020-10-12 11:00:00,95.36,95.59,95.36,95.59,6550.0,87.3294,87.54,87.3294,87.54,6550.0
2020-10-12 11:05:00,95.67,95.87,95.67,95.76,2661.0,87.6133,87.7964,87.6133,87.6957,2661.0
2020-10-12 11:10:00,95.84,95.88,95.74,95.88,1950.0,87.769,87.8056,87.6774,87.8056,1950.0
2020-10-12 11:15:00,95.9,96.0,95.85,95.85,4872.0,87.8239,87.9155,87.7781,87.7781,4872.0
2020-10-12 11:20:00,95.88,96.0,95.84,95.87,4929.0,87.8056,87.9155,87.769,87.7964,4929.0
2020-10-12 11:25:00,95.96,96.02,95.87,96.02,4690.0,87.8789,87.9338,87.7964,87.9338,4690.0
2020-10-12 11:30:00,95.97,96.02,95.91,95.99,2311.0,87.888,87.9338,87.8331,87.9063,2311.0
2020-10-12 11:35:00,96.04,96.13,96.01,96.13,2000.0,87.9521,88.0345,87.9246,88.0345,2000.0
2020-10-12 11:40:00,96.12,96.13,96.0,96.0,2451.0,88.0254,88.0345,87.9155,87.9155,2451.0
2020-10-12 11:45:00,96.05,96.07,95.85,95.85,8368.0,87.9613,87.9796,87.7781,87.7781,8368.0
2020-10-12 11:50:00,95.85,95.9,95.82,95.9,3490.0,87.7781,87.8239,87.7506,87.8239,3490.0
2020-10-12 11:55:00,95.94,96.09,95.94,96.04,2431.0,87.8605,87.9979,87.8605,87.9521,2431.0
2020-10-12 12:00:00,96.04,96.06,95.77,95.77,5183.0,87.9521,87.9704,87.7049,87.7049,5183.0
2020-10-12 12:05:00,95.8,95.84,95.8,95.84,2152.0,87.7323,87.769,87.7323,87.769,2152.0
2020-10-12 12:10:00,95.84,95.86,95.8,95.85,5221.0,87.769,87.7873,87.7323,87.7781,5221.0
2020-10-12 12:15:00,95.85,95.94,95.8,95.88,4550.0,87.7781,87.8605,87.7323,87.8056,4550.0
2020-10-12 12:20:00,95.88,96.06,95.88,96.02,6069.0,87.8056,87.9704,87.8056,87.9338,6069.0
2020-10-12 12:25:00,95.99,96.08,95.96,96.08,709.0,87.9063,87.9887,87.8789,87.9887,709.0
2020-10-12 12:30:00,96.06,96.06,95.88,95.98,5240.0,87.9704,87.9704,87.8056,87.8972,5240.0
2020-10-12 12:35:00,95.96,96.03,95.95,96.03,2371.0,87.8789,87.943,87.8697,87.943,2371.0
2020-10-12 12:40:00,96.03,96.03,95.94,96.0,2383.0,87.943,87.943,87.8605,87.9155,2383.0
2020-10-12 12:45:00,95.99,95.99,95.93,95.93,1300.0,87.9063,87.9063,87.8514,87.8514,1300.0
2020-10-12 12:50:00,95.96,95.97,95.87,95.97,3729.0,87.8789,87.888,87.7964,87.888,3729.0
2020-10-12 12:55:00,96.0,96.0,95.9,95.95,1483.0,87.9155,87.9155,87.8239,87.8697,1483.0
2020-10-12 13:00:00,95.99,95.99,95.64,95.81,56873.0,87.9063,87.9063,87.5858,87.7415,56873.0
2020-10-12 13:05:00,95.82,95.97,95.82,95.96,2700.0,87.7506,87.888,87.7506,87.8789,2700.0
2020-10-12 13:10:00,95.98,96.1,95.93,96.06,3468.0,87.8972,88.0071,87.8514,87.9704,3468.0
2020-10-12 13:15:00,96.01,96.23,95.98,96.16,6160.0,87.9246,88.1261,87.8972,88.062,6160.0
2020-10-12 13:20:00,96.2,96.21,96.07,96.19,3753.0,88.0986,88.1078,87.9796,88.0895,3753.0
2020-10-12 13:25:00,96.21,96.22,96.12,96.13,2095.0,88.1078,88.117,88.0254,88.0345,2095.0
2020-10-12 13:30:00,96.16,96.19,96.08,96.18,3264.0,88.062,88.0895,87.9887,88.0803,3264.0
2020-10-12 13:35:00,96.12,96.13,95.97,95.97,4007.0,88.0254,88.0345,87.888,87.888,4007.0
2020-10-12 13:40:00,96.04,96.07,95.99,96.02,4830.0,87.9521,87.9796,87.9063,87.9338,4830.0
2020-10-12 13:45:00,96.0,96.0,95.95,95.97,1961.0,87.9155,87.9155,87.8697,87.888,1961.0
2020-10-12 13:50:00,95.99,96.06,95.93,96.01,1666.0,87.9063,87.9704,87.8514,87.9246,1666.0
2020-10-12 13:55:00,96.02,96.05,95.99,96.01,3514.0,87.9338,87.9613,87.9063,87.9246,3514.0
2020-10-12 14:00:00,95.98,96.17,95.97,96.11,6493.0,87.8972,88.0712,87.888,88.0162,6493.0
2020-10-12 14:05:00,96.11,96.15,96.03,96.13,6291.0,88.0162,88.0528,87.943,88.0345,6291.0
2020-10-12 14:10:00,96.1,96.14,95.98,95.98,8009.0,88.0071,88.0437,87.8972,87.8972,8009.0
2020-10-12 14:15:00,95.97,95.98,95.86,95.88,4578.0,87.888,87.8972,87.7873,87.8056,4578.0
2020-10-12 14:20:00,95.88,95.91,95.81,95.91,3613.0,87.8056,87.8331,87.7415,87.8331,3613.0
2020-10-12 14:25:00,95.9,95.91,95.86,95.88,2181.0,87.8239,87.8331,87.7873,87.8056,2181.0
2020-10-12 14:30:00,95.88,95.94,95.85,95.87,6114.0,87.8056,87.8605,87.7781,87.7964,6114.0
2020-10-12 14:35:00,95.85,95.85,95.79,95.83,6394.0,87.7781,87.7781,87.7232,87.7598,6394.0
2020-10-12 14:40:00,95.87,95.97,95.79,95.97,3305.0,87.7964,87.888,87.7232,87.888,3305.0
2020-10-12 14:45:00,95.98,95.98,95.84,95.92,6328.0,87.8972,87.8972,87.769,87.8422,6328.0
2020-10-12 14:50:00,95.98,95.98,95.93,95.94,2715.0,87.8972,87.8972,87.8514,87.8605,2715.0
2020-10-12 14:55:00,95.95,96.04,95.89,96.04,5613.0,87.8697,87.9521,87.8147,87.9521,5613.0
2020-10-12 15:00:00,96.06,96.06,95.93,95.94,4021.0,87.9704,87.9704,87.8514,87.8605,4021.0
2020-10-12 15:05:00,95.97,96.04,95.95,96.0,3862.0,87.888,87.9521,87.8697,87.9155,3862.0
2020-10-12 15:10:00,96.0,96.0,95.87,95.87,2725.0,87.9155,87.9155,87.7964,87.7964,2725.0
2020-10-12 15:15:00,95.87,95.94,95.87,95.94,5924.0,87.7964,87.8605,87.7964,87.8605,5924.0
2020-10-12 15:20:00,95.95,96.07,95.95,96.05,5527.0,87.8697,87.9796,87.8697,87.9613,5527.0
2020-10-12 15:25:00,96.08,96.08,95.98,96.01,5746.0,87.9887,87.9887,87.8972,87.9246,5746.0
2020-10-12 15:30:00,96.01,96.01,95.88,95.93,8876.0,87.9246,87.9246,87.8056,87.8514,8876.0
2020-10-12 15:35:00,95.91,95.95,95.86,95.88,9335.0,87.8331,87.8697,87.7873,87.8056,9335.0
2020-10-12 15:40:00,95.87,95.94,95.79,95.79,77098.0,87.7964,87.8605,87.7232,87.7232,77098.0
2020-10-12 15:45:00,95.78,95.93,95.74,95.89,59748.0,87.714,87.8514,87.6774,87.8147,59748.0
2020-10-12 15:50:00,95.87,96.0,95.87,95.94,57423.0,87.7964,87.9155,87.7964,87.8605,57423.0
2020-10-12 15:55:00,95.94,96.08,95.91,95.95,58459.0,87.8605,87.9887,87.8331,87.8697,58459.0
2020-10-13 09:30:00,95.41,95.88,95.39,95.71,22415.0,87.3752,87.8056,87.3569,87.6499,22415.0
2020-10-13 09:35:00,95.88,95.99,95.62,95.79,5156.0,87.8056,87.9063,87.5675,87.7232,5156.0
2020-10-13 09:40:00,95.75,95.92,95.58,95.73,4239.0,87.6865,87.8422,87.5309,87.6682,4239.0
2020-10-13 09:45:00,95.82,95.82,95.47,95.47,4724.0,87.7506,87.7506,87.4301,87.4301,4724.0
2020-10-13 09:50:00,95.47,95.59,95.37,95.43,3786.0,87.4301,87.54,87.3385,87.3935,3786.0
2020-10-13 09:55:00,95.52,95.8,95.46,95.8,8000.0,87.4759,87.7323,87.421,87.7323,8000.0
2020-10-13 10:00:00,95.75,96.0,95.74,95.98,5799.0,87.6865,87.9155,87.6774,87.8972,5799.0
2020-10-13 10:05:00,96.01,96.04,95.8,95.9,5959.0,87.9246,87.9521,87.7323,87.8239,5959.0
2020-10-13 10:10:00,95.95,95.95,95.64,95.81,4822.0,87.8697,87.8697,87.5858,87.7415,4822.0
2020-10-13 10:15:00,95.81,96.01,95.73,95.73,3108.0,87.7415,87.9246,87.6682,87.6682,3108.0
2020-10-13 10:20:00,95.69,95.84,95.65,95.81,2950.0,87.6316,87.769,87.595,87.7415,2950.0
2020-10-13 10:25:00,95.76,95.81,95.73,95.73,1118.0,87.6957,87.7415,87.6682,87.6682,1118.0
2020-10-13 10:30:00,95.69,95.77,95.62,95.74,7849.0,87.6316,87.7049,87.5675,87.6774,7849.0
2020-10-13 10:35:00,95.75,95.97,95.75,95.97,5788.0,87.6865,87.888,87.6865,87.888,5788.0
2020-10-13 10:40:00,95.97,95.97,95.86,95.89,3306.0,87.888,87.888,87.7873,87.8147,3306.0
2020-10-13 10:45:00,95.87,95.92,95.78,95.84,5296.0,87.7964,87.8422,87.714,87.769,5296.0
2020-10-13 10:50:00,95.88,95.94,95.84,95.94,3094.0,87.8056,87.8605,87.769,87.8605,3094.0
2020-10-13 10:55:00,95.94,96.14,95.93,95.99,5558.0,87.8605,88.0437,87.8514,87.9063,5558.0
2020-10-13 11:00:00,96.01,96.09,95.99,95.99,5818.0,87.9246,87.9979,87.9063,87.9063,5818.0
2020-10-13 11:05:00,95.98,96.14,95.95,96.13,4699.0,87.8972,88.0437,87.8697,88.0345,4699.0
2020-10-13 11:10:00,96.16,96.24,96.15,96.23,3462.0,88.062,88.1353,88.0528,88.1261,3462.0
2020-10-13 11:15:00,96.16,96.23,96.09,96.2,3403.0,88.062,88.1261,87.9979,88.0986,3403.0
2020-10-13 11:20:00,96.16,96.23,96.04,96.14,6218.0,88.062,88.1261,87.9521,88.0437,6218.0
2020-10-13 11:25:00,96.1,96.1,95.94,95.95,2408.0,88.0071,88.0071,87.8605,87.8697,2408.0
2020-10-13 11:30:00,95.97,96.06,95.91,95.92,6692.0,87.888,87.9704,87.8331,87.8422,6692.0
2020-10-13 11:35:00,95.92,96.09,95.92,95.98,5663.0,87.8422,87.9979,87.8422,87.8972,5663.0
2020-10-13 11:40:00,95.97,96.02,95.77,96.02,9541.0,87.888,87.9338,87.7049,87.9338,9541.0
2020-10-13 11:45:00,95.98,96.02,95.92,95.92,2060.0,87.8972,87.9338,87.8422,87.8422,2060.0
2020-10-13 11:50:00,95.97,96.24,95.93,96.23,5770.0,87.888,88.1353,87.8514,88.1261,5770.0
2020-10-13 11:55:00,96.24,96.39,96.24,96.37,4585.0,88.1353,88.2726,88.1353,88.2543,4585.0
2020-10-13 12:00:00,96.37,96.37,96.26,96.28,3200.0,88.2543,88.2543,88.1536,88.1719,3200.0
2020-10-13 12:05:00,96.29,96.39,96.25,96.36,6167.0,88.1811,88.2726,88.1444,88.2452,6167.0
2020-10-13 12:10:00,96.39,96.39,96.2,96.21,5059.0,88.2726,88.2726,88.0986,88.1078,5059.0
2020-10-13 12:15:00,96.19,96.21,96.1,96.11,2715.0,88.0895,88.1078,88.0071,88.0162,2715.0
2020-10-13 12:20:00,96.1,96.1,96.03,96.08,1044.0,88.0071,88.0071,87.943,87.9887,1044.0
2020-10-13 12:25:00,96.13,96.28,96.09,96.25,3342.0,88.0345,88.1719,87.9979,88.1444,3342.0
2020-10-13 12:30:00,96.24,96.24,96.08,96.08,802.0,88.1353,88.1353,87.9887,87.9887,802.0
2020-10-13 12:35:00,95.95,95.98,95.9,95.95,2647.0,87.8697,87.8972,87.8239,87.8697,2647.0
2020-10-13 12:40:00,95.96,95.98,95.89,95.95,1700.0,87.8789,87.8972,87.8147,87.8697,1700.0
2020-10-13 12:45:00,95.96,96.02,95.93,96.02,6974.0,87.8789,87.9338,87.8514,87.9338,6974.0
2020-10-13 12:50:00,96.02,96.09,95.96,96.09,2948.0,87.9338,87.9979,87.8789,87.9979,2948.0
2020-10-13 12:55:00,96.07,96.09,96.01,96.04,1300.0,87.9796,87.9979,87.9246,87.9521,1300.0
2020-10-13 13:00:00,96.02,96.03,95.96,95.96,1600.0,87.9338,87.943,87.8789,87.8789,1600.0
2020-10-13 13:05:00,95.95,95.95,95.78,95.8,1400.0,87.8697,87.8697,87.714,87.7323,1400.0
2020-10-13 13:10:00,95.8,95.98,95.8,95.83,7198.0,87.7323,87.8972,87.7323,87.7598,7198.0
2020-10-13 13:15:00,95.84,96.04,95.84,95.93,3900.0,87.769,87.9521,87.769,87.8514,3900.0
2020-10-13 13:20:00,95.94,96.04,95.86,95.87,1991.0,87.8605,87.9521,87.7873,87.7964,1991.0
2020-10-13 13:25:00,95.93,96.02,95.93,96.01,1800.0,87.8514,87.9338,87.8514,87.9246,1800.0
2020-10-13 13:30:00,96.01,96.06,95.99,96.01,4294.0,87.9246,87.9704,87.9063,87.9246,4294.0
2020-10-13 13:35:00,96.01,96.08,95.97,96.04,1974.0,87.9246,87.9887,87.888,87.9521,1974.0
2020-10-13 13:40:00,96.08,96.12,96.01,96.03,2300.0,87.9887,88.0254,87.9246,87.943,2300.0
2020-10-13 13:45:00,96.05,96.06,96.0,96.03,2200.0,87.9613,87.9704,87.9155,87.943,2200.0
2020-10-13 13:50:00,96.03,96.08,95.89,95.94,3601.0,87.943,87.9887,87.8147,87.8605,3601.0
2020-10-13 13:55:00,95.92,95.92,95.78,95.86,4494.0,87.8422,87.8422,87.714,87.7873,4494.0
2020-10-13 14:00:00,95.83,95.92,95.81,95.88,5101.0,87.7598,87.8422,87.7415,87.8056,5101.0
2020-10-13 14:05:00,95.88,95.88,95.7,95.83,5310.0,87.8056,87.8056,87.6407,87.7598,5310.0
2020-10-13 14:10:00,95.8,95.98,95.8,95.95,6776.0,87.7323,87.8972,87.7323,87.8697,6776.0
2020-10-13 14:15:00,95.92,96.03,95.88,95.9,3221.0,87.8422,87.943,87.8056,87.8239,3221.0
2020-10-13 14:20:00,95.9,95.9,95.85,95.89,3410.0,87.8239,87.8239,87.7781,87.8147,3410.0
2020-10-13 14:25:00,95.9,95.9,95.65,95.67,4900.0,87.8239,87.8239,87.595,87.6133,4900.0
2020-10-13 14:30:00,95.66,95.77,95.55,95.73,7044.0,87.6041,87.7049,87.5034,87.6682,7044.0
2020-10-13 14:35:00,95.72,95.72,95.55,95.65,3000.0,87.6591,87.6591,87.5034,87.595,3000.0
2020-10-13 14:40:00,95.61,95.64,95.53,95.57,3202.0,87.5583,87.5858,87.4851,87.5217,3202.0
2020-10-13 14:45:00,95.6,95.63,95.53,95.54,3400.0,87.5492,87.5766,87.4851,87.4942,3400.0
2020-10-13 14:50:00,95.56,95.59,95.51,95.51,1900.0,87.5125,87.54,87.4667,87.4667,1900.0
2020-10-13 14:55:00,95.53,95.68,95.52,95.65,3000.0,87.4851,87.6224,87.4759,87.595,3000.0
2020-10-13 15:00:00,95.64,95.71,95.57,95.57,4334.0,87.5858,87.6499,87.5217,87.5217,4334.0
2020-10-13 15:05:00,95.57,95.61,95.55,95.58,8864.0,87.5217,87.5583,87.5034,87.5309,8864.0
2020-10-13 15:10:00,95.64,95.8,95.62,95.75,5658.0,87.5858,87.7323,87.5675,87.6865,5658.0
2020-10-13 15:15:00,95.75,95.81,95.71,95.81,10424.0,87.6865,87.7415,87.6499,87.7415,10424.0
2020-10-13 15:20:00,95.82,95.93,95.82,95.92,6308.0,87.7506,87.8514,87.7506,87.8422,6308.0
2020-10-13 15:25:00,95.91,95.91,95.79,95.8,5102.0,87.8331,87.8331,87.7232,87.7323,5102.0
2020-10-13 15:30:00,95.83,95.85,95.81,95.83,2968.0,87.7598,87.7781,87.7415,87.7598,2968.0
2020-10-13 15:35:00,95.84,95.9,95.77,95.9,17309.0,87.769,87.8239,87.7049,87.8239,17309.0
2020-10-13 15:40:00,95.92,95.96,95.85,95.88,10484.0,87.8422,87.8789,87.7781,87.8056,10484.0
2020-10-13 15:45:00,95.88,95.95,95.86,95.88,12725.0,87.8056,87.8697,87.7873,87.8056,12725.0
2020-10-13 15:50:00,95.89,95.97,95.86,95.92,24002.0,87.8147,87.888,87.7873,87.8422,24002.0
2020-10-13 15:55:00,95.93,96.06,95.9,95.97,74975.0,87.8514,87.9704,87.8239,87.888,74975.0
2020-10-14 09:30:00,96.23,96.25,96.04,96.19,19031.0,88.1261,88.1444,87.9521,88.0895,19031.0
2020-10-14 09:35:00,96.1,96.13,95.87,95.93,6261.0,88.0071,88.0345,87.7964,87.8514,6261.0
2020-10-14 09:40:00,95.91,96.18,95.9,96.18,2914.0,87.8331,88.0803,87.8239,88.0803,2914.0
2020-10-14 09:45:00,96.14,96.66,96.12,96.51,4743.0,88.0437,88.5199,88.0254,88.3825,4743.0
2020-10-14 09:50:00,96.6,96.7,96.47,96.54,7688.0,88.465,88.5565,88.3459,88.41,7688.0
2020-10-14 09:55:00,96.57,96.8,96.52,96.64,6620.0,88.4375,88.6481,88.3917,88.5016,6620.0
2020-10-14 10:00:00,96.69,96.78,96.58,96.63,9353.0,88.5474,88.6298,88.4466,88.4924,9353.0
2020-10-14 10:05:00,96.63,96.76,96.5,96.58,16410.0,88.4924,88.6115,88.3734,88.4466,16410.0
2020-10-14 10:10:00,96.54,96.83,96.47,96.78,7501.0,88.41,88.6756,88.3459,88.6298,7501.0
2020-10-14 10:15:00,96.81,96.81,96.46,96.47,5345.0,88.6573,88.6573,88.3367,88.3459,5345.0
2020-10-14 10:20:00,96.54,96.77,96.49,96.77,7607.0,88.41,88.6206,88.3642,88.6206,7607.0
2020-10-14 10:25:00,96.74,96.88,96.71,96.74,9854.0,88.5932,88.7214,88.5657,88.5932,9854.0
2020-10-14 10:30:00,96.82,96.85,96.71,96.73,10844.0,88.6664,88.6939,88.5657,88.584,10844.0
2020-10-14 10:35:00,96.77,96.96,96.73,96.92,4978.0,88.6206,88.7946,88.584,88.758,4978.0
2020-10-14 10:40:00,96.94,96.94,96.83,96.9,8265.0,88.7763,88.7763,88.6756,88.7397,8265.0
2020-10-14 10:45:00,96.94,97.16,96.94,97.05,25894.0,88.7763,88.9778,88.7763,88.8771,25894.0
2020-10-14 10:50:00,97.01,97.16,96.99,97.13,18775.0,88.8404,88.9778,88.8221,88.9503,18775.0
2020-10-14 10:55:00,97.11,97.2,97.09,97.16,18483.0,88.932,89.0144,88.9137,88.9778,18483.0
2020-10-14 11:00:00,97.22,97.24,97.04,97.2,30984.0,89.0327,89.0511,88.8679,89.0144,30984.0
2020-10-14 11:05:00,97.2,97.32,97.18,97.25,8822.0,89.0144,89.1243,88.9961,89.0602,8822.0
2020-10-14 11:10:00,97.3,97.32,97.21,97.3,3951.0,89.106,89.1243,89.0236,89.106,3951.0
2020-10-14 11:15:00,97.29,97.35,97.14,97.15,5634.0,89.0968,89.1518,88.9595,88.9686,5634.0
2020-10-14 11:20:00,97.14,97.26,97.08,97.2,42733.0,88.9595,89.0694,88.9045,89.0144,42733.0
2020-10-14 11:25:00,97.21,97.22,97.07,97.09,5132.0,89.0236,89.0327,88.8954,88.9137,5132.0
2020-10-14 11:30:00,97.13,97.15,97.02,97.03,6000.0,88.9503,88.9686,88.8496,88.8587,6000.0
2020-10-14 11:35:00,97.06,97.13,97.01,97.07,4425.0,88.8862,88.9503,88.8404,88.8954,4425.0
2020-10-14 11:40:00,97.08,97.11,96.92,97.06,16035.0,88.9045,88.932,88.758,88.8862,16035.0
2020-10-14 11:45:00,97.08,97.15,96.85,96.86,8477.0,88.9045,88.9686,88.6939,88.7031,8477.0
2020-10-14 11:50:00,96.89,96.89,96.71,96.75,8888.0,88.7305,88.7305,88.5657,88.6023,8888.0
2020-10-14 11:55:00,96.76,96.81,96.56,96.56,4587.0,88.6115,88.6573,88.4283,88.4283,4587.0
2020-10-14 12:00:00,96.59,96.86,96.53,96.81,9159.0,88.4558,88.7031,88.4008,88.6573,9159.0
2020-10-14 12:05:00,96.83,96.84,96.64,96.65,3801.0,88.6756,88.6847,88.5016,88.5107,3801.0
2020-10-14 12:10:00,96.67,96.67,96.51,96.65,9010.0,88.5291,88.5291,88.3825,88.5107,9010.0
2020-10-14 12:15:00,96.69,96.77,96.53,96.56,7985.0,88.5474,88.6206,88.4008,88.4283,7985.0
2020-10-14 12:20:00,96.58,96.63,96.44,96.45,4485.0,88.4466,88.4924,88.3184,88.3276,4485.0
2020-10-14 12:25:00,96.44,96.66,96.43,96.51,7388.0,88.3184,88.5199,88.3093,88.3825,7388.0
2020-10-14 12:30:00,96.51,96.59,96.45,96.58,5392.0,88.3825,88.4558,88.3276,88.4466,5392.0
2020-10-14 12:35:00,96.57,96.6,96.47,96.58,4422.0,88.4375,88.465,88.3459,88.4466,4422.0
2020-10-14 12:40:00,96.55,96.65,96.55,96.63,3000.0,88.4192,88.5107,88.4192,88.4924,3000.0
2020-10-14 12:45:00,96.62,96.64,96.49,96.56,4388.0,88.4833,88.5016,88.3642,88.4283,4388.0
2020-10-14 12:50:00,96.55,96.69,96.53,96.69,3415.0,88.4192,88.5474,88.4008,88.5474,3415.0
2020-10-14 12:55:00,96.67,96.86,96.62,96.64,4900.0,88.5291,88.7031,88.4833,88.5016,4900.0
2020-10-14 13:00:00,96.57,96.68,96.57,96.6,46574.0,88.4375,88.5382,88.4375,88.465,46574.0
2020-10-14 13:05:00,96.63,96.65,96.5,96.55,8770.0,88.4924,88.5107,88.3734,88.4192,8770.0
2020-10-14 13:10:00,96.51,96.65,96.51,96.56,62009.0,88.3825,88.5107,88.3825,88.4283,62009.0
2020-10-14 13:15:00,96.62,96.62,96.44,96.45,6000.0,88.4833,88.4833,88.3184,88.3276,6000.0
2020-10-14 13:20:00,96.5,96.51,96.45,96.51,5793.0,88.3734,88.3825,88.3276,88.3825,5793.0
2020-10-14 13:25:00,96.5,96.5,96.29,96.29,5091.0,88.3734,88.3734,88.1811,88.1811,5091.0
2020-10-14 13:30:00,96.29,96.39,96.25,96.3,4835.0,88.1811,88.2726,88.1444,88.1902,4835.0
2020-10-14 13:35:00,96.31,96.5,96.31,96.45,7609.0,88.1994,88.3734,88.1994,88.3276,7609.0
2020-10-14 13:40:00,96.41,96.47,96.4,96.45,3126.0,88.291,88.3459,88.2818,88.3276,3126.0
2020-10-14 13:45:00,96.45,96.6,96.4,96.58,5545.0,88.3276,88.465,88.2818,88.4466,5545.0
2020-10-14 13:50:00,96.58,96.63,96.54,96.6,33345.0,88.4466,88.4924,88.41,88.465,33345.0
2020-10-14 13:55:00,96.6,96.65,96.53,96.63,3600.0,88.465,88.5107,88.4008,88.4924,3600.0
2020-10-14 14:00:00,96.65,96.65,96.52,96.58,4080.0,88.5107,88.5107,88.3917,88.4466,4080.0
2020-10-14 14:05:00,96.52,96.73,96.52,96.61,3363.0,88.3917,88.584,88.3917,88.4741,3363.0
2020-10-14 14:10:00,96.61,96.68,96.57,96.66,4522.0,88.4741,88.5382,88.4375,88.5199,4522.0
2020-10-14 14:15:00,96.7,96.7,96.63,96.67,3841.0,88.5565,88.5565,88.4924,88.5291,3841.0
2020-10-14 14:20:00,96.64,96.72,96.49,96.51,3628.0,88.5016,88.5748,88.3642,88.3825,3628.0
2020-10-14 14:25:00,96.5,96.5,96.33,96.4,3662.0,88.3734,88.3734,88.2177,88.2818,3662.0
2020-10-14 14:30:00,96.39,96.41,96.16,96.18,35035.0,88.2726,88.291,88.062,88.0803,35035.0
2020-10-14 14:35:00,96.13,96.25,96.1,96.23,7053.0,88.0345,88.1444,88.0071,88.1261,7053.0
2020-10-14 14:40:00,96.23,96.43,96.19,96.39,9585.0,88.1261,88.3093,88.0895,88.2726,9585.0
2020-10-14 14:45:00,96.39,96.62,96.36,96.58,7811.0,88.2726,88.4833,88.2452,88.4466,7811.0
2020-10-14 14:50:00,96.59,96.61,96.45,96.59,4110.0,88.4558,88.4741,88.3276,88.4558,4110.0
2020-10-14 14:55:00,96.59,96.65,96.56,96.61,4541.0,88.4558,88.5107,88.4283,88.4741,4541.0
2020-10-14 15:00:00,96.57,96.64,96.45,96.55,21470.0,88.4375,88.5016,88.3276,88.4192,21470.0
2020-10-14 15:05:00,96.54,96.66,96.46,96.53,7082.0,88.41,88.5199,88.3367,88.4008,7082.0
2020-10-14 15:10:00,96.56,96.66,96.52,96.6,6803.0,88.4283,88.5199,88.3917,88.465,6803.0
2020-10-14 15:15:00,96.64,96.7,96.59,96.65,8145.0,88.5016,88.5565,88.4558,88.5107,8145.0
2020-10-14 15:20:00,96.64,96.67,96.45,96.46,9895.0,88.5016,88.5291,88.3276,88.3367,9895.0
2020-10-14 15:25:00,96.49,96.49,96.36,96.44,12559.0,88.3642,88.3642,88.2452,88.3184,12559.0
2020-10-14 15:30:00,96.39,96.63,96.35,96.61,15498.0,88.2726,88.4924,88.236,88.4741,15498.0
2020-10-14 15:35:00,96.61,96.61,96.42,96.46,11388.0,88.4741,88.4741,88.3001,88.3367,11388.0
2020-10-14 15:40:00,96.48,96.6,96.48,96.6,8447.0,88.3551,88.465,88.3551,88.465,8447.0
2020-10-14 15:45:00,96.6,96.6,96.41,96.5,17519.0,88.465,88.465,88.291,88.3734,17519.0
2020-10-14 15:50:00,96.49,96.6,96.46,96.52,22875.0,88.3642,88.465,88.3367,88.3917,22875.0
2020-10-14 15:55:00,96.47,96.59,96.41,96.52,80739.0,88.3459,88.4558,88.291,88.3917,80739.0
2020-10-15 09:30:00,95.93,96.01,95.62,95.95,14242.0,87.8514,87.9246,87.5675,87.8697,14242.0
2020-10-15 09:35:00,96.09,96.38,96.05,96.37,7475.0,87.9979,88.2635,87.9613,88.2543,7475.0
2020-10-15 09:40:00,96.38,96.63,96.37,96.52,6436.0,88.2635,88.4924,88.2543,88.3917,6436.0
2020-10-15 09:45:00,96.67,96.89,96.61,96.61,5661.0,88.5291,88.7305,88.4741,88.4741,5661.0
2020-10-15 09:50:00,96.63,96.63,96.37,96.52,6069.0,88.4924,88.4924,88.2543,88.3917,6069.0
2020-10-15 09:55:00,96.56,96.93,96.56,96.93,2746.0,88.4283,88.7672,88.4283,88.7672,2746.0
2020-10-15 10:00:00,96.88,96.97,96.76,96.83,7764.0,88.7214,88.8038,88.6115,88.6756,7764.0
2020-10-15 10:05:00,96.95,97.16,96.73,96.87,26096.0,88.7855,88.9778,88.584,88.7122,26096.0
2020-10-15 10:10:00,96.96,97.07,96.73,96.95,4938.0,88.7946,88.8954,88.584,88.7855,4938.0
2020-10-15 10:15:00,97.03,97.07,96.89,96.97,4290.0,88.8587,88.8954,88.7305,88.8038,4290.0
2020-10-15 10:20:00,96.96,96.96,96.77,96.87,3480.0,88.7946,88.7946,88.6206,88.7122,3480.0
2020-10-15 10:25:00,96.82,96.92,96.81,96.87,2788.0,88.6664,88.758,88.6573,88.7122,2788.0
2020-10-15 10:30:00,96.9,96.99,96.72,96.75,4979.0,88.7397,88.8221,88.5748,88.6023,4979.0
2020-10-15 10:35:00,96.75,96.94,96.71,96.94,3901.0,88.6023,88.7763,88.5657,88.7763,3901.0
2020-10-15 10:40:00,96.88,97.15,96.88,97.15,6736.0,88.7214,88.9686,88.7214,88.9686,6736.0
2020-10-15 10:45:00,97.04,97.16,97.04,97.1,3240.0,88.8679,88.9778,88.8679,88.9228,3240.0
2020-10-15 10:50:00,97.0,97.16,96.99,97.02,10562.0,88.8313,88.9778,88.8221,88.8496,10562.0
2020-10-15 10:55:00,97.0,97.3,96.91,97.29,11346.0,88.8313,89.106,88.7488,89.0968,11346.0
2020-10-15 11:00:00,97.3,97.31,97.12,97.26,8196.0,89.106,89.1152,88.9412,89.0694,8196.0
2020-10-15 11:05:00,97.27,97.31,97.19,97.29,5005.0,89.0785,89.1152,89.0053,89.0968,5005.0
2020-10-15 11:10:00,97.28,97.28,97.18,97.22,3800.0,89.0877,89.0877,88.9961,89.0327,3800.0
2020-10-15 11:15:00,97.3,97.62,97.29,97.51,8461.0,89.106,89.3991,89.0968,89.2983,8461.0
2020-10-15 11:20:00,97.5,97.69,97.5,97.66,10198.0,89.2892,89.4632,89.2892,89.4357,10198.0
2020-10-15 11:25:00,97.65,97.71,97.58,97.63,6003.0,89.4265,89.4815,89.3624,89.4082,6003.0
2020-10-15 11:30:00,97.62,97.67,97.54,97.56,8729.0,89.3991,89.4448,89.3258,89.3441,8729.0
2020-10-15 11:35:00,97.58,97.81,97.58,97.79,18843.0,89.3624,89.5731,89.3624,89.5547,18843.0
2020-10-15 11:40:00,97.81,97.87,97.72,97.76,6528.0,89.5731,89.628,89.4906,89.5273,6528.0
2020-10-15 11:45:00,97.81,97.93,97.79,97.89,6075.0,89.5731,89.6829,89.5547,89.6463,6075.0
2020-10-15 11:50:00,97.89,98.09,97.74,97.97,30228.0,89.6463,89.8295,89.5089,89.7196,30228.0
2020-10-15 11:55:00,98.0,98.09,97.85,97.91,10021.0,89.7471,89.8295,89.6097,89.6646,10021.0
2020-10-15 12:00:00,97.9,98.0,97.8,98.0,20319.0,89.6555,89.7471,89.5639,89.7471,20319.0
2020-10-15 12:05:00,98.0,98.09,97.95,98.0,13142.0,89.7471,89.8295,89.7013,89.7471,13142.0
2020-10-15 12:10:00,98.02,98.12,98.0,98.12,12573.0,89.7654,89.8569,89.7471,89.8569,12573.0
2020-10-15 12:15:00,98.08,98.17,98.02,98.13,14588.0,89.8203,89.9027,89.7654,89.8661,14588.0
2020-10-15 12:20:00,98.11,98.21,98.07,98.17,44321.0,89.8478,89.9394,89.8112,89.9027,44321.0
2020-10-15 12:25:00,98.15,98.35,98.11,98.34,43023.0,89.8844,90.0676,89.8478,90.0584,43023.0
2020-10-15 12:30:00,98.35,98.39,98.1,98.1,27878.0,90.0676,90.1042,89.8386,89.8386,27878.0
2020-10-15 12:35:00,98.14,98.27,98.1,98.26,7048.0,89.8753,89.9943,89.8386,89.9852,7048.0
2020-10-15 12:40:00,98.24,98.28,98.2,98.21,3550.0,89.9668,90.0035,89.9302,89.9394,3550.0
2020-10-15 12:45:00,98.2,98.24,98.13,98.2,5721.0,89.9302,89.9668,89.8661,89.9302,5721.0
2020-10-15 12:50:00,98.2,98.21,98.1,98.14,4805.0,89.9302,89.9394,89.8386,89.8753,4805.0
2020-10-15 12:55:00,98.13,98.25,98.12,98.23,4803.0,89.8661,89.976,89.8569,89.9577,4803.0
2020-10-15 13:00:00,98.24,98.29,98.2,98.29,4251.0,89.9668,90.0126,89.9302,90.0126,4251.0
2020-10-15 13:05:00,98.3,98.43,98.3,98.42,6246.0,90.0218,90.1408,90.0218,90.1317,6246.0
2020-10-15 13:10:00,98.43,98.73,98.43,98.6,14854.0,90.1408,90.4156,90.1408,90.2965,14854.0
2020-10-15 13:15:00,98.6,98.65,98.6,98.6,59218.0,90.2965,90.3423,90.2965,90.2965,59218.0
2020-10-15 13:20:00,98.61,98.65,98.57,98.57,10359.0,90.3057,90.3423,90.2691,90.2691,10359.0
2020-10-15 13:25:00,98.57,98.7,98.57,98.6,7444.0,90.2691,90.3881,90.2691,90.2965,7444.0
2020-10-15 13:30:00,98.62,98.72,98.6,98.72,6055.0,90.3148,90.4064,90.2965,90.4064,6055.0
2020-10-15 13:35:00,98.72,98.74,98.4,98.5,33097.0,90.4064,90.4247,90.1134,90.2049,33097.0
2020-10-15 13:40:00,98.5,98.7,98.46,98.7,14025.0,90.2049,90.3881,90.1683,90.3881,14025.0
2020-10-15 13:45:00,98.66,98.7,98.53,98.63,6492.0,90.3515,90.3881,90.2324,90.324,6492.0
2020-10-15 13:50:00,98.57,98.58,98.44,98.45,8973.0,90.2691,90.2782,90.15,90.1592,8973.0
2020-10-15 13:55:00,98.45,98.54,98.44,98.54,4382.0,90.1592,90.2416,90.15,90.2416,4382.0
2020-10-15 14:00:00,98.53,98.66,98.52,98.6,13725.0,90.2324,90.3515,90.2233,90.2965,13725.0
2020-10-15 14:05:00,98.62,98.77,98.6,98.72,13405.0,90.3148,90.4522,90.2965,90.4064,13405.0
2020-10-15 14:10:00,98.74,98.98,98.71,98.86,14494.0,90.4247,90.6445,90.3973,90.5346,14494.0
2020-10-15 14:15:00,98.88,99.08,98.88,99.06,20819.0,90.5529,90.7361,90.5529,90.7178,20819.0
2020-10-15 14:20:00,99.07,99.15,98.99,99.01,15810.0,90.7269,90.8002,90.6537,90.672,15810.0
2020-10-15 14:25:00,99.01,99.11,99.0,99.09,23856.0,90.672,90.7636,90.6628,90.7453,23856.0
2020-10-15 14:30:00,99.08,99.11,99.0,99.01,9629.0,90.7361,90.7636,90.6628,90.672,9629.0
2020-10-15 14:35:00,99.01,99.09,98.93,99.09,18111.0,90.672,90.7453,90.5987,90.7453,18111.0
2020-10-15 14:40:00,99.09,99.09,98.9,98.9,45793.0,90.7453,90.7453,90.5713,90.5713,45793.0
2020-10-15 14:45:00,98.9,99.01,98.8,98.85,146274.0,90.5713,90.672,90.4797,90.5255,146274.0
2020-10-15 14:50:00,98.85,98.91,98.8,98.85,13474.0,90.5255,90.5804,90.4797,90.5255,13474.0
2020-10-15 14:55:00,98.84,98.88,98.74,98.81,10276.0,90.5163,90.5529,90.4247,90.4888,10276.0
2020-10-15 15:00:00,98.79,98.9,98.76,98.81,13583.0,90.4705,90.5713,90.4431,90.4888,13583.0
2020-10-15 15:05:00,98.81,98.85,98.68,98.73,12618.0,90.4888,90.5255,90.3698,90.4156,12618.0
2020-10-15 15:10:00,98.75,98.79,98.65,98.72,11643.0,90.4339,90.4705,90.3423,90.4064,11643.0
2020-10-15 15:15:00,98.71,98.91,98.68,98.89,17957.0,90.3973,90.5804,90.3698,90.5621,17957.0
2020-10-15 15:20:00,98.9,99.07,98.88,99.07,19714.0,90.5713,90.7269,90.5529,90.7269,19714.0
2020-10-15 15:25:00,99.07,99.21,99.07,99.2,25487.0,90.7269,90.8552,90.7269,90.846,25487.0
2020-10-15 15:30:00,99.2,99.43,99.13,99.32,45514.0,90.846,91.0566,90.7819,90.9559,45514.0
2020-10-15 15:35:00,99.31,99.4,99.25,99.39,39786.0,90.9467,91.0292,90.8918,91.02,39786.0
2020-10-15 15:40:00,99.39,99.58,99.38,99.5,48247.0,91.02,91.194,91.0108,91.1207,48247.0
2020-10-15 15:45:00,99.52,99.54,99.27,99.27,197874.0,91.139,91.1574,90.9101,90.9101,197874.0
2020-10-15 15:50:00,99.27,99.52,99.24,99.4,151560.0,90.9101,91.139,90.8826,91.0292,151560.0
2020-10-15 15:55:00,99.43,99.75,99.4,99.5,256956.0,91.0566,91.3497,91.0292,91.1207,256956.0
2020-10-16 09:30:00,99.67,99.87,99.22,99.73,96400.0,91.2764,91.4596,90.8643,91.3314,96400.0
2020-10-16 09:35:00,99.64,99.73,98.94,99.23,9603.0,91.2489,91.3314,90.6079,90.8735,9603.0
2020-10-16 09:40:00,99.23,99.5,99.23,99.34,8737.0,90.8735,91.1207,90.8735,90.9742,8737.0
2020-10-16 09:45:00,99.39,99.54,99.27,99.39,9838.0,91.02,91.1574,90.9101,91.02,9838.0
2020-10-16 09:50:00,99.4,99.53,99.35,99.5,7462.0,91.0292,91.1482,90.9834,91.1207,7462.0
2020-10-16 09:55:00,99.52,99.77,99.48,99.75,20515.0,91.139,91.368,91.1024,91.3497,20515.0
2020-10-16 10:00:00,99.7,100.05,99.63,100.03,83691.0,91.3039,91.6244,91.2398,91.6061,83691.0
2020-10-16 10:05:00,100.05,100.36,100.03,100.35,42997.0,91.6244,91.9083,91.6061,91.8992,42997.0
2020-10-16 10:10:00,100.4,100.46,100.24,100.38,20322.0,91.9449,91.9999,91.7984,91.9266,20322.0
2020-10-16 10:15:00,100.33,100.56,100.28,100.54,10088.0,91.8808,92.0915,91.835,92.0732,10088.0
2020-10-16 10:20:00,100.54,100.54,100.4,100.5,12395.0,92.0732,92.0732,91.9449,92.0365,12395.0
2020-10-16 10:25:00,100.52,100.65,100.5,100.58,12617.0,92.0548,92.1739,92.0365,92.1098,12617.0
2020-10-16 10:30:00,100.65,100.75,100.49,100.59,23062.0,92.1739,92.2655,92.0274,92.1189,23062.0
2020-10-16 10:35:00,100.59,100.69,100.5,100.69,33778.0,92.1189,92.2105,92.0365,92.2105,33778.0
2020-10-16 10:40:00,100.7,100.71,100.5,100.53,83446.0,92.2197,92.2288,92.0365,92.064,83446.0
2020-10-16 10:45:00,100.53,100.69,100.5,100.53,21360.0,92.064,92.2105,92.0365,92.064,21360.0
2020-10-16 10:50:00,100.53,100.68,100.5,100.58,20971.0,92.064,92.2014,92.0365,92.1098,20971.0
2020-10-16 10:55:00,100.57,100.57,100.4,100.42,24916.0,92.1006,92.1006,91.9449,91.9633,24916.0
2020-10-16 11:00:00,100.43,100.48,100.27,100.3,27047.0,91.9724,92.0182,91.8259,91.8534,27047.0
2020-10-16 11:05:00,100.31,100.32,100.0,100.12,73492.0,91.8625,91.8717,91.5786,91.6885,73492.0
2020-10-16 11:10:00,100.12,100.38,100.09,100.19,149392.0,91.6885,91.9266,91.661,91.7526,149392.0
2020-10-16 11:15:00,100.18,100.22,99.9,99.98,25411.0,91.7435,91.7801,91.487,91.5603,25411.0
2020-10-16 11:20:00,99.95,100.03,99.85,99.88,17508.0,91.5328,91.6061,91.4413,91.4687,17508.0
2020-10-16 11:25:00,99.85,99.92,99.75,99.76,24759.0,91.4413,91.5054,91.3497,91.3588,24759.0
2020-10-16 11:30:00,99.8,99.8,99.58,99.62,14236.0,91.3955,91.3955,91.194,91.2306,14236.0
2020-10-16 11:35:00,99.64,99.77,99.62,99.65,12744.0,91.2489,91.368,91.2306,91.2581,12744.0
2020-10-16 11:40:00,99.69,99.72,99.53,99.53,17019.0,91.2947,91.3222,91.1482,91.1482,17019.0
2020-10-16 11:45:00,99.53,99.7,99.53,99.7,16995.0,91.1482,91.3039,91.1482,91.3039,16995.0
2020-10-16 11:50:00,99.67,99.71,99.56,99.63,10844.0,91.2764,91.313,91.1757,91.2398,10844.0
2020-10-16 11:55:00,99.65,99.68,99.6,99.64,10036.0,91.2581,91.2856,91.2123,91.2489,10036.0
2020-10-16 12:00:00,99.64,99.79,99.59,99.78,34879.0,91.2489,91.3863,91.2032,91.3772,34879.0
2020-10-16 12:05:00,99.77,99.81,99.61,99.64,56525.0,91.368,91.4046,91.2215,91.2489,56525.0
2020-10-16 12:10:00,99.7,99.76,99.56,99.57,18882.0,91.3039,91.3588,91.1757,91.1848,18882.0
2020-10-16 12:15:00,99.64,99.64,99.3,99.39,9674.0,91.2489,91.2489,90.9376,91.02,9674.0
2020-10-16 12:20:00,99.38,99.38,99.24,99.34,7393.0,91.0108,91.0108,90.8826,90.9742,7393.0
2020-10-16 12:25:00,99.3,99.38,99.27,99.31,9240.0,90.9376,91.0108,90.9101,90.9467,9240.0
2020-10-16 12:30:00,99.32,99.34,99.24,99.29,9115.0,90.9559,90.9742,90.8826,90.9284,9115.0
2020-10-16 12:35:00,99.31,99.32,99.16,99.17,10718.0,90.9467,90.9559,90.8094,90.8185,10718.0
2020-10-16 12:40:00,99.17,99.21,98.97,98.99,18991.0,90.8185,90.8552,90.6354,90.6537,18991.0
2020-10-16 12:45:00,98.98,99.13,98.78,98.89,10800.0,90.6445,90.7819,90.4614,90.5621,10800.0
2020-10-16 12:50:00,98.78,98.89,98.71,98.82,18597.0,90.4614,90.5621,90.3973,90.498,18597.0
2020-10-16 12:55:00,98.84,99.0,98.83,98.94,11692.0,90.5163,90.6628,90.5072,90.6079,11692.0
2020-10-16 13:00:00,98.91,98.99,98.85,98.9,3536.0,90.5804,90.6537,90.5255,90.5713,3536.0
2020-10-16 13:05:00,98.89,98.91,98.82,98.86,5181.0,90.5621,90.5804,90.498,90.5346,5181.0
2020-10-16 13:10:00,98.89,99.07,98.89,98.95,15749.0,90.5621,90.7269,90.5621,90.6171,15749.0
2020-10-16 13:15:00,98.93,99.02,98.92,98.96,5439.0,90.5987,90.6812,90.5896,90.6262,5439.0
2020-10-16 13:20:00,98.96,99.01,98.78,98.78,4184.0,90.6262,90.672,90.4614,90.4614,4184.0
2020-10-16 13:25:00,98.75,98.9,98.69,98.89,11110.0,90.4339,90.5713,90.3789,90.5621,11110.0
2020-10-16 13:30:00,98.89,98.95,98.88,98.95,11670.0,90.5621,90.6171,90.5529,90.6171,11670.0
2020-10-16 13:35:00,98.94,99.09,98.93,99.0,11837.0,90.6079,90.7453,90.5987,90.6628,11837.0
2020-10-16 13:40:00,99.0,99.16,99.0,99.16,3581.0,90.6628,90.8094,90.6628,90.8094,3581.0
2020-10-16 13:45:00,99.16,99.18,99.1,99.16,6731.0,90.8094,90.8277,90.7544,90.8094,6731.0
2020-10-16 13:50:00,99.17,99.36,99.16,99.3,9671.0,90.8185,90.9925,90.8094,90.9376,9671.0
2020-10-16 13:55:00,99.29,99.29,99.2,99.2,9070.0,90.9284,90.9284,90.846,90.846,9070.0
2020-10-16 14:00:00,99.2,99.36,99.19,99.2,7453.0,90.846,90.9925,90.8368,90.846,7453.0
2020-10-16 14:05:00,99.21,99.28,99.18,99.21,5534.0,90.8552,90.9193,90.8277,90.8552,5534.0
2020-10-16 14:10:00,99.22,99.24,98.97,98.98,8124.0,90.8643,90.8826,90.6354,90.6445,8124.0
2020-10-16 14:15:00,98.97,99.13,98.97,99.05,5982.0,90.6354,90.7819,90.6354,90.7086,5982.0
2020-10-16 14:20:00,99.03,99.09,98.98,99.0,11253.0,90.6903,90.7453,90.6445,90.6628,11253.0
2020-10-16 14:25:00,99.03,99.05,98.94,98.94,16999.0,90.6903,90.7086,90.6079,90.6079,16999.0
2020-10-16 14:30:00,98.94,98.94,98.76,98.76,8036.0,90.6079,90.6079,90.4431,90.4431,8036.0
2020-10-16 14:35:00,98.72,98.83,98.7,98.8,10128.0,90.4064,90.5072,90.3881,90.4797,10128.0
2020-10-16 14:40:00,98.77,98.77,98.7,98.74,6261.0,90.4522,90.4522,90.3881,90.4247,6261.0
2020-10-16 14:45:00,98.75,98.75,98.6,98.65,9294.0,90.4339,90.4339,90.2965,90.3423,9294.0
2020-10-16 14:50:00,98.68,98.76,98.65,98.72,4932.0,90.3698,90.4431,90.3423,90.4064,4932.0
2020-10-16 14:55:00,98.73,98.91,98.7,98.91,11171.0,90.4156,90.5804,90.3881,90.5804,11171.0
2020-10-16 15:00:00,98.87,98.89,98.6,98.68,6482.0,90.5438,90.5621,90.2965,90.3698,6482.0
2020-10-16 15:05:00,98.7,98.9,98.7,98.88,9741.0,90.3881,90.5713,90.3881,90.5529,9741.0
2020-10-16 15:10:00,98.89,98.98,98.87,98.89,25412.0,90.5621,90.6445,90.5438,90.5621,25412.0
2020-10-16 15:15:00,98.89,98.94,98.86,98.87,11521.0,90.5621,90.6079,90.5346,90.5438,11521.0
2020-10-16 15:20:00,98.86,98.94,98.84,98.9,9309.0,90.5346,90.6079,90.5163,90.5713,9309.0
2020-10-16 15:25:00,98.88,98.88,98.76,98.78,6372.0,90.5529,90.5529,90.4431,90.4614,6372.0
2020-10-16 15:30:00,98.78,98.84,98.65,98.65,22401.0,90.4614,90.5163,90.3423,90.3423,22401.0
2020-10-16 15:35:00,98.66,98.71,98.47,98.49,10034.0,90.3515,90.3973,90.1775,90.1958,10034.0
2020-10-16 15:40:00,98.45,98.52,98.41,98.51,22131.0,90.1592,90.2233,90.1225,90.2141,22131.0
2020-10-16 15:45:00,98.5,98.68,98.48,98.67,23056.0,90.2049,90.3698,90.1866,90.3606,23056.0
2020-10-16 15:50:00,98.68,98.69,98.43,98.64,69407.0,90.3698,90.3789,90.1408,90.3332,69407.0
2020-10-16 15:55:00,98.65,98.78,98.48,98.54,117700.0,90.3423,90.4614,90.1866,90.2416,117700.0
2020-10-19 09:30:00,98.39,98.7,98.28,98.42,44156.0,90.1042,90.3881,90.0035,90.1317,44156.0
2020-10-19 09:35:00,98.48,98.64,98.38,98.64,10653.0,90.1866,90.3332,90.0951,90.3332,10653.0
2020-10-19 09:40:00,98.56,98.86,98.55,98.86,3300.0,90.2599,90.5346,90.2507,90.5346,3300.0
2020-10-19 09:45:00,98.86,99.08,98.8,99.05,4343.0,90.5346,90.7361,90.4797,90.7086,4343.0
2020-10-19 09:50:00,99.02,99.56,99.01,99.39,12213.0,90.6812,91.1757,90.672,91.02,12213.0
2020-10-19 09:55:00,99.48,99.53,99.22,99.27,6371.0,91.1024,91.1482,90.8643,90.9101,6371.0
2020-10-19 10:00:00,99.23,99.32,99.05,99.25,6717.0,90.8735,90.9559,90.7086,90.8918,6717.0
2020-10-19 10:05:00,99.31,99.33,99.09,99.13,6056.0,90.9467,90.9651,90.7453,90.7819,6056.0
2020-10-19 10:10:00,99.09,99.14,99.02,99.07,5765.0,90.7453,90.7911,90.6812,90.7269,5765.0
2020-10-19 10:15:00,99.08,99.24,99.07,99.24,2557.0,90.7361,90.8826,90.7269,90.8826,2557.0
2020-10-19 10:20:00,99.29,99.48,99.29,99.46,7987.0,90.9284,91.1024,90.9284,91.0841,7987.0
2020-10-19 10:25:00,99.47,99.75,99.46,99.75,8047.0,91.0933,91.3497,91.0841,91.3497,8047.0
2020-10-19 10:30:00,99.77,99.79,99.52,99.53,13173.0,91.368,91.3863,91.139,91.1482,13173.0
2020-10-19 10:35:00,99.5,99.55,99.28,99.47,9684.0,91.1207,91.1665,90.9193,91.0933,9684.0
2020-10-19 10:40:00,99.46,99.53,99.25,99.29,6491.0,91.0841,91.1482,90.8918,90.9284,6491.0
2020-10-19 10:45:00,99.22,99.49,99.16,99.27,4307.0,90.8643,91.1116,90.8094,90.9101,4307.0
2020-10-19 10:50:00,99.33,99.37,99.22,99.37,3281.0,90.9651,91.0017,90.8643,91.0017,3281.0
2020-10-19 10:55:00,99.37,99.49,99.31,99.43,4750.0,91.0017,91.1116,90.9467,91.0566,4750.0
2020-10-19 11:00:00,99.36,99.47,99.19,99.21,4312.0,90.9925,91.0933,90.8368,90.8552,4312.0
2020-10-19 11:05:00,99.13,99.27,99.06,99.21,4767.0,90.7819,90.9101,90.7178,90.8552,4767.0
2020-10-19 11:10:00,99.14,99.14,99.08,99.09,475.0,90.7911,90.7911,90.7361,90.7453,475.0
2020-10-19 11:15:00,99.14,99.17,98.94,98.95,4843.0,90.7911,90.8185,90.6079,90.6171,4843.0
2020-10-19 11:20:00,98.99,98.99,98.6,98.69,4044.0,90.6537,90.6537,90.2965,90.3789,4044.0
2020-10-19 11:25:00,98.69,98.8,98.61,98.73,5895.0,90.3789,90.4797,90.3057,90.4156,5895.0
2020-10-19 11:30:00,98.72,98.83,98.68,98.76,3210.0,90.4064,90.5072,90.3698,90.4431,3210.0
2020-10-19 11:35:00,98.76,98.93,98.76,98.93,3712.0,90.4431,90.5987,90.4431,90.5987,3712.0
2020-10-19 11:40:00,98.84,98.92,98.81,98.83,6517.0,90.5163,90.5896,90.4888,90.5072,6517.0
2020-10-19 11:45:00,98.81,98.9,98.78,98.8,3324.0,90.4888,90.5713,90.4614,90.4797,3324.0
2020-10-19 11:50:00,98.88,99.0,98.88,98.93,4257.0,90.5529,90.6628,90.5529,90.5987,4257.0
2020-10-19 11:55:00,98.89,99.0,98.84,99.0,1510.0,90.5621,90.6628,90.5163,90.6628,1510.0
2020-10-19 12:00:00,98.96,99.08,98.83,99.02,9945.0,90.6262,90.7361,90.5072,90.6812,9945.0
2020-10-19 12:05:00,99.02,99.12,98.9,99.12,4364.0,90.6812,90.7727,90.5713,90.7727,4364.0
2020-10-19 12:10:00,99.14,99.18,99.06,99.06,3036.0,90.7911,90.8277,90.7178,90.7178,3036.0
2020-10-19 12:15:00,99.13,99.23,99.03,99.12,4168.0,90.7819,90.8735,90.6903,90.7727,4168.0
2020-10-19 12:20:00,99.13,99.21,98.93,99.0,9749.0,90.7819,90.8552,90.5987,90.6628,9749.0
2020-10-19 12:25:00,98.95,99.09,98.85,99.03,3133.0,90.6171,90.7453,90.5255,90.6903,3133.0
2020-10-19 12:30:00,99.0,99.11,98.99,99.08,4293.0,90.6628,90.7636,90.6537,90.7361,4293.0
2020-10-19 12:35:00,99.03,99.09,99.0,99.04,2800.0,90.6903,90.7453,90.6628,90.6995,2800.0
2020-10-19 12:40:00,99.0,99.2,99.0,99.15,4131.0,90.6628,90.846,90.6628,90.8002,4131.0
2020-10-19 12:45:00,99.17,99.23,99.12,99.23,3872.0,90.8185,90.8735,90.7727,90.8735,3872.0
2020-10-19 12:50:00,99.22,99.22,99.07,99.1,4142.0,90.8643,90.8643,90.7269,90.7544,4142.0
2020-10-19 12:55:00,99.06,99.16,99.06,99.16,3975.0,90.7178,90.8094,90.7178,90.8094,3975.0
2020-10-19 13:00:00,99.16,99.29,99.07,99.07,4100.0,90.8094,90.9284,90.7269,90.7269,4100.0
2020-10-19 13:05:00,98.95,99.04,98.92,99.01,8937.0,90.6171,90.6995,90.5896,90.672,8937.0
2020-10-19 13:10:00,99.01,99.09,99.0,99.09,2071.0,90.672,90.7453,90.6628,90.7453,2071.0
2020-10-19 13:15:00,99.03,99.14,99.0,99.08,3677.0,90.6903,90.7911,90.6628,90.7361,3677.0
2020-10-19 13:20:00,99.06,99.12,98.96,99.04,2400.0,90.7178,90.7727,90.6262,90.6995,2400.0
2020-10-19 13:25:00,99.04,99.06,98.88,98.92,3479.0,90.6995,90.7178,90.5529,90.5896,3479.0
2020-10-19 13:30:00,98.92,98.99,98.73,98.73,4020.0,90.5896,90.6537,90.4156,90.4156,4020.0
2020-10-19 13:35:00,98.72,98.83,98.72,98.77,2826.0,90.4064,90.5072,90.4064,90.4522,2826.0
2020-10-19 13:40:00,98.72,98.77,98.66,98.66,2928.0,90.4064,90.4522,90.3515,90.3515,2928.0
2020-10-19 13:45:00,98.66,98.7,98.4,98.43,9502.0,90.3515,90.3881,90.1134,90.1408,9502.0
2020-10-19 13:50:00,98.4,98.5,98.31,98.35,4392.0,90.1134,90.2049,90.0309,90.0676,4392.0
2020-10-19 13:55:00,98.33,98.34,98.22,98.32,4406.0,90.0493,90.0584,89.9485,90.0401,4406.0
2020-10-19 14:00:00,98.27,98.27,98.13,98.15,5810.0,89.9943,89.9943,89.8661,89.8844,5810.0
2020-10-19 14:05:00,98.05,98.27,98.05,98.16,7897.0,89.7928,89.9943,89.7928,89.8936,7897.0
2020-10-19 14:10:00,98.19,98.39,98.16,98.36,7326.0,89.9211,90.1042,89.8936,90.0767,7326.0
2020-10-19 14:15:00,98.38,98.4,98.23,98.28,6049.0,90.0951,90.1134,89.9577,90.0035,6049.0
2020-10-19 14:20:00,98.25,98.39,98.22,98.38,2514.0,89.976,90.1042,89.9485,90.0951,2514.0
2020-10-19 14:25:00,98.37,98.38,98.25,98.27,4317.0,90.0859,90.0951,89.976,89.9943,4317.0
2020-10-19 14:30:00,98.22,98.25,98.0,98.0,5436.0,89.9485,89.976,89.7471,89.7471,5436.0
2020-10-19 14:35:00,97.99,97.99,97.88,97.89,5921.0,89.7379,89.7379,89.6372,89.6463,5921.0
2020-10-19 14:40:00,97.92,98.02,97.87,97.87,6518.0,89.6738,89.7654,89.628,89.628,6518.0
2020-10-19 14:45:00,97.83,97.86,97.63,97.64,9875.0,89.5914,89.6188,89.4082,89.4174,9875.0
2020-10-19 14:50:00,97.65,97.68,97.54,97.61,4532.0,89.4265,89.454,89.3258,89.3899,4532.0
2020-10-19 14:55:00,97.58,97.8,97.44,97.54,9891.0,89.3624,89.5639,89.2342,89.3258,9891.0
2020-10-19 15:00:00,97.46,97.5,97.23,97.4,10895.0,89.2525,89.2892,89.0419,89.1976,10895.0
2020-10-19 15:05:00,97.36,97.53,97.32,97.53,6161.0,89.161,89.3166,89.1243,89.3166,6161.0
2020-10-19 15:10:00,97.44,97.6,97.44,97.53,7824.0,89.2342,89.3807,89.2342,89.3166,7824.0
2020-10-19 15:15:00,97.48,97.51,97.34,97.36,7255.0,89.2708,89.2983,89.1426,89.161,7255.0
2020-10-19 15:20:00,97.36,97.46,97.36,97.36,11532.0,89.161,89.2525,89.161,89.161,11532.0
2020-10-19 15:25:00,97.37,97.61,97.32,97.61,10639.0,89.1701,89.3899,89.1243,89.3899,10639.0
2020-10-19 15:30:00,97.59,97.72,97.55,97.56,8828.0,89.3716,89.4906,89.335,89.3441,8828.0
2020-10-19 15:35:00,97.55,97.6,97.45,97.58,14901.0,89.335,89.3807,89.2434,89.3624,14901.0
2020-10-19 15:40:00,97.55,97.57,97.33,97.46,19953.0,89.335,89.3533,89.1335,89.2525,19953.0
2020-10-19 15:45:00,97.45,97.55,97.4,97.43,13671.0,89.2434,89.335,89.1976,89.2251,13671.0
2020-10-19 15:50:00,97.43,97.45,97.09,97.09,20424.0,89.2251,89.2434,88.9137,88.9137,20424.0
2020-10-19 15:55:00,97.12,97.36,97.03,97.25,71937.0,88.9412,89.161,88.8587,89.0602,71937.0
2020-10-20 09:30:00,97.87,98.1,97.39,97.54,20483.0,89.628,89.8386,89.1884,89.3258,20483.0
2020-10-20 09:35:00,97.55,97.75,97.34,97.75,3959.0,89.335,89.5181,89.1426,89.5181,3959.0
2020-10-20 09:40:00,97.76,97.95,97.75,97.75,3201.0,89.5273,89.7013,89.5181,89.5181,3201.0
2020-10-20 09:45:00,97.73,97.9,97.59,97.64,9124.0,89.4998,89.6555,89.3716,89.4174,9124.0
2020-10-20 09:50:00,97.57,97.79,97.51,97.7,3150.0,89.3533,89.5547,89.2983,89.4723,3150.0
2020-10-20 09:55:00,97.74,97.94,97.7,97.79,6213.0,89.5089,89.6921,89.4723,89.5547,6213.0
2020-10-20 10:00:00,97.89,97.89,97.44,97.47,6437.0,89.6463,89.6463,89.2342,89.2617,6437.0
2020-10-20 10:05:00,97.47,97.49,97.01,97.01,5913.0,89.2617,89.28,88.8404,88.8404,5913.0
2020-10-20 10:10:00,97.04,97.44,97.0,97.27,4911.0,88.8679,89.2342,88.8313,89.0785,4911.0
2020-10-20 10:15:00,97.36,97.41,97.26,97.3,5458.0,89.161,89.2067,89.0694,89.106,5458.0
2020-10-20 10:20:00,97.34,97.46,97.24,97.37,2380.0,89.1426,89.2525,89.0511,89.1701,2380.0
2020-10-20 10:25:00,97.39,97.47,97.24,97.35,2976.0,89.1884,89.2617,89.0511,89.1518,2976.0
2020-10-20 10:30:00,97.38,97.42,97.25,97.35,6521.0,89.1793,89.2159,89.0602,89.1518,6521.0
2020-10-20 10:35:00,97.29,97.48,97.24,97.45,7463.0,89.0968,89.2708,89.0511,89.2434,7463.0
2020-10-20 10:40:00,97.49,97.71,97.46,97.65,5432.0,89.28,89.4815,89.2525,89.4265,5432.0
2020-10-20 10:45:00,97.68,97.87,97.68,97.81,5273.0,89.454,89.628,89.454,89.5731,5273.0
2020-10-20 10:50:00,97.87,97.93,97.75,97.75,2501.0,89.628,89.6829,89.5181,89.5181,2501.0
2020-10-20 10:55:00,97.7,97.74,97.53,97.53,3112.0,89.4723,89.5089,89.3166,89.3166,3112.0
2020-10-20 11:00:00,97.56,97.56,97.28,97.41,3768.0,89.3441,89.3441,89.0877,89.2067,3768.0
2020-10-20 11:05:00,97.39,97.54,97.38,97.54,5032.0,89.1884,89.3258,89.1793,89.3258,5032.0
2020-10-20 11:10:00,97.59,97.61,97.44,97.53,5579.0,89.3716,89.3899,89.2342,89.3166,5579.0
2020-10-20 11:15:00,97.63,97.7,97.54,97.7,1600.0,89.4082,89.4723,89.3258,89.4723,1600.0
2020-10-20 11:20:00,97.67,97.8,97.56,97.73,1880.0,89.4448,89.5639,89.3441,89.4998,1880.0
2020-10-20 11:25:00,97.8,97.84,97.66,97.82,5318.0,89.5639,89.6005,89.4357,89.5822,5318.0
2020-10-20 11:30:00,97.86,97.88,97.7,97.8,9601.0,89.6188,89.6372,89.4723,89.5639,9601.0
2020-10-20 11:35:00,97.84,97.86,97.75,97.85,8015.0,89.6005,89.6188,89.5181,89.6097,8015.0
2020-10-20 11:40:00,97.83,97.94,97.77,97.81,4817.0,89.5914,89.6921,89.5364,89.5731,4817.0
2020-10-20 11:45:00,97.82,97.92,97.75,97.83,7101.0,89.5822,89.6738,89.5181,89.5914,7101.0
2020-10-20 11:50:00,97.84,97.95,97.84,97.89,4760.0,89.6005,89.7013,89.6005,89.6463,4760.0
2020-10-20 11:55:00,97.92,97.99,97.81,97.99,6822.0,89.6738,89.7379,89.5731,89.7379,6822.0
2020-10-20 12:00:00,98.03,98.11,97.96,98.11,5831.0,89.7745,89.8478,89.7104,89.8478,5831.0
2020-10-20 12:05:00,98.08,98.08,97.97,97.99,4010.0,89.8203,89.8203,89.7196,89.7379,4010.0
2020-10-20 12:10:00,97.98,98.11,97.96,98.0,8397.0,89.7287,89.8478,89.7104,89.7471,8397.0
2020-10-20 12:15:00,98.01,98.16,97.98,98.06,5086.0,89.7562,89.8936,89.7287,89.802,5086.0
2020-10-20 12:20:00,98.01,98.11,97.95,98.11,4581.0,89.7562,89.8478,89.7013,89.8478,4581.0
2020-10-20 12:25:00,98.05,98.05,97.98,98.0,3847.0,89.7928,89.7928,89.7287,89.7471,3847.0
2020-10-20 12:30:00,97.98,98.34,97.95,98.28,9496.0,89.7287,90.0584,89.7013,90.0035,9496.0
2020-10-20 12:35:00,98.37,98.4,98.15,98.19,5301.0,90.0859,90.1134,89.8844,89.9211,5301.0
2020-10-20 12:40:00,98.25,98.34,98.15,98.22,8100.0,89.976,90.0584,89.8844,89.9485,8100.0
2020-10-20 12:45:00,98.27,98.29,98.15,98.15,4765.0,89.9943,90.0126,89.8844,89.8844,4765.0
2020-10-20 12:50:00,98.19,98.24,98.08,98.13,6301.0,89.9211,89.9668,89.8203,89.8661,6301.0
2020-10-20 12:55:00,98.06,98.17,98.06,98.12,4898.0,89.802,89.9027,89.802,89.8569,4898.0
2020-10-20 13:00:00,98.12,98.19,98.05,98.05,6675.0,89.8569,89.9211,89.7928,89.7928,6675.0
2020-10-20 13:05:00,98.04,98.23,98.04,98.14,5709.0,89.7837,89.9577,89.7837,89.8753,5709.0
2020-10-20 13:10:00,98.13,98.35,98.13,98.25,9348.0,89.8661,90.0676,89.8661,89.976,9348.0
2020-10-20 13:15:00,98.22,98.32,98.15,98.28,10102.0,89.9485,90.0401,89.8844,90.0035,10102.0
2020-10-20 13:20:00,98.26,98.47,98.23,98.47,6462.0,89.9852,90.1775,89.9577,90.1775,6462.0
2020-10-20 13:25:00,98.42,98.48,98.32,98.43,6436.0,90.1317,90.1866,90.0401,90.1408,6436.0
2020-10-20 13:30:00,98.42,98.43,98.29,98.37,3987.0,90.1317,90.1408,90.0126,90.0859,3987.0
2020-10-20 13:35:00,98.38,98.45,98.38,98.41,4286.0,90.0951,90.1592,90.0951,90.1225,4286.0
2020-10-20 13:40:00,98.4,98.41,98.28,98.28,4247.0,90.1134,90.1225,90.0035,90.0035,4247.0
2020-10-20 13:45:00,98.29,98.38,98.27,98.38,5644.0,90.0126,90.0951,89.9943,90.0951,5644.0
2020-10-20 13:50:00,98.35,98.36,98.23,98.26,2985.0,90.0676,90.0767,89.9577,89.9852,2985.0
2020-10-20 13:55:00,98.2,98.24,97.94,98.04,4790.0,89.9302,89.9668,89.6921,89.7837,4790.0
2020-10-20 14:00:00,98.04,98.11,98.01,98.07,5375.0,89.7837,89.8478,89.7562,89.8112,5375.0
2020-10-20 14:05:00,98.06,98.09,97.86,97.98,5322.0,89.802,89.8295,89.6188,89.7287,5322.0
2020-10-20 14:10:00,97.95,98.03,97.91,98.02,7331.0,89.7013,89.7745,89.6646,89.7654,7331.0
2020-10-20 14:15:00,98.09,98.13,98.03,98.08,5025.0,89.8295,89.8661,89.7745,89.8203,5025.0
2020-10-20 14:20:00,98.03,98.03,97.9,97.9,3224.0,89.7745,89.7745,89.6555,89.6555,3224.0
2020-10-20 14:25:00,97.9,97.92,97.7,97.7,2487.0,89.6555,89.6738,89.4723,89.4723,2487.0
2020-10-20 14:30:00,97.72,97.83,97.71,97.71,4491.0,89.4906,89.5914,89.4815,89.4815,4491.0
2020-10-20 14:35:00,97.73,97.75,97.66,97.71,7069.0,89.4998,89.5181,89.4357,89.4815,7069.0
2020-10-20 14:40:00,97.73,97.77,97.59,97.63,4505.0,89.4998,89.5364,89.3716,89.4082,4505.0
2020-10-20 14:45:00,97.6,97.62,97.53,97.6,8706.0,89.3807,89.3991,89.3166,89.3807,8706.0
2020-10-20 14:50:00,97.56,97.6,97.51,97.58,4300.0,89.3441,89.3807,89.2983,89.3624,4300.0
2020-10-20 14:55:00,97.64,97.76,97.64,97.72,11665.0,89.4174,89.5273,89.4174,89.4906,11665.0
2020-10-20 15:00:00,97.75,97.82,97.68,97.69,7808.0,89.5181,89.5822,89.454,89.4632,7808.0
2020-10-20 15:05:00,97.68,97.71,97.31,97.35,14422.0,89.454,89.4815,89.1152,89.1518,14422.0
2020-10-20 15:10:00,97.35,97.41,97.14,97.3,13013.0,89.1518,89.2067,88.9595,89.106,13013.0
2020-10-20 15:15:00,97.32,97.43,97.05,97.36,8566.0,89.1243,89.2251,88.8771,89.161,8566.0
2020-10-20 15:20:00,97.29,97.47,97.26,97.45,5745.0,89.0968,89.2617,89.0694,89.2434,5745.0
2020-10-20 15:25:00,97.45,97.69,97.45,97.68,9394.0,89.2434,89.4632,89.2434,89.454,9394.0
2020-10-20 15:30:00,97.65,97.65,97.38,97.51,9126.0,89.4265,89.4265,89.1793,89.2983,9126.0
2020-10-20 15:35:00,97.49,97.5,97.33,97.43,13068.0,89.28,89.2892,89.1335,89.2251,13068.0
2020-10-20 15:40:00,97.4,97.74,97.4,97.64,12191.0,89.1976,89.5089,89.1976,89.4174,12191.0
2020-10-20 15:45:00,97.63,97.67,97.54,97.62,27099.0,89.4082,89.4448,89.3258,89.3991,27099.0
2020-10-20 15:50:00,97.63,97.69,97.49,97.64,63165.0,89.4082,89.4632,89.28,89.4174,63165.0
2020-10-20 15:55:00,97.64,97.65,97.28,97.29,101639.0,89.4174,89.4265,89.0877,89.0968,101639.0
2020-10-21 09:30:00,97.29,97.6,97.13,97.56,27578.0,89.0968,89.3807,88.9503,89.3441,27578.0
2020-10-21 09:35:00,97.53,97.63,97.24,97.63,3770.0,89.3166,89.4082,89.0511,89.4082,3770.0
2020-10-21 09:40:00,97.6,97.92,97.6,97.82,3708.0,89.3807,89.6738,89.3807,89.5822,3708.0
2020-10-21 09:45:00,97.9,98.0,97.74,97.74,3782.0,89.6555,89.7471,89.5089,89.5089,3782.0
2020-10-21 09:50:00,97.78,97.99,97.71,97.99,1500.0,89.5456,89.7379,89.4815,89.7379,1500.0
2020-10-21 09:55:00,97.94,98.17,97.94,98.17,3598.0,89.6921,89.9027,89.6921,89.9027,3598.0
2020-10-21 10:00:00,98.1,98.36,98.07,98.29,3610.0,89.8386,90.0767,89.8112,90.0126,3610.0
2020-10-21 10:05:00,98.34,98.5,98.32,98.38,6596.0,90.0584,90.2049,90.0401,90.0951,6596.0
2020-10-21 10:10:00,98.45,98.47,98.27,98.45,3713.0,90.1592,90.1775,89.9943,90.1592,3713.0
2020-10-21 10:15:00,98.39,98.45,98.2,98.37,5315.0,90.1042,90.1592,89.9302,90.0859,5315.0
2020-10-21 10:20:00,98.31,98.4,98.3,98.35,4604.0,90.0309,90.1134,90.0218,90.0676,4604.0
2020-10-21 10:25:00,98.32,98.41,98.32,98.38,3068.0,90.0401,90.1225,90.0401,90.0951,3068.0
2020-10-21 10:30:00,98.37,98.55,98.37,98.51,10370.0,90.0859,90.2507,90.0859,90.2141,10370.0
2020-10-21 10:35:00,98.45,98.51,98.32,98.44,7095.0,90.1592,90.2141,90.0401,90.15,7095.0
2020-10-21 10:40:00,98.42,98.43,98.29,98.35,2915.0,90.1317,90.1408,90.0126,90.0676,2915.0
2020-10-21 10:45:00,98.36,98.4,98.16,98.16,5712.0,90.0767,90.1134,89.8936,89.8936,5712.0
2020-10-21 10:50:00,98.23,98.26,98.18,98.25,5751.0,89.9577,89.9852,89.9119,89.976,5751.0
2020-10-21 10:55:00,98.21,98.37,98.12,98.13,6154.0,89.9394,90.0859,89.8569,89.8661,6154.0
2020-10-21 11:00:00,98.11,98.11,97.99,98.02,3752.0,89.8478,89.8478,89.7379,89.7654,3752.0
2020-10-21 11:05:00,98.0,98.04,97.87,97.96,4846.0,89.7471,89.7837,89.628,89.7104,4846.0
2020-10-21 11:10:00,97.93,97.95,97.81,97.83,10046.0,89.6829,89.7013,89.5731,89.5914,10046.0
2020-10-21 11:15:00,97.8,97.86,97.75,97.83,4601.0,89.5639,89.6188,89.5181,89.5914,4601.0
2020-10-21 11:20:00,97.88,97.93,97.74,97.87,2300.0,89.6372,89.6829,89.5089,89.628,2300.0
2020-10-21 11:25:00,97.76,97.94,97.7,97.89,4138.0,89.5273,89.6921,89.4723,89.6463,4138.0
2020-10-21 11:30:00,97.86,98.13,97.85,98.1,3584.0,89.6188,89.8661,89.6097,89.8386,3584.0
2020-10-21 11:35:00,98.04,98.12,98.03,98.12,2902.0,89.7837,89.8569,89.7745,89.8569,2902.0
2020-10-21 11:40:00,98.15,98.19,98.0,98.19,10777.0,89.8844,89.9211,89.7471,89.9211,10777.0
2020-10-21 11:45:00,98.17,98.2,98.12,98.2,1977.0,89.9027,89.9302,89.8569,89.9302,1977.0
2020-10-21 11:50:00,98.21,98.29,98.18,98.27,3103.0,89.9394,90.0126,89.9119,89.9943,3103.0
2020-10-21 11:55:00,98.22,98.25,97.93,98.09,13936.0,89.9485,89.976,89.6829,89.8295,13936.0
2020-10-21 12:00:00,98.03,98.36,98.02,98.31,12996.0,89.7745,90.0767,89.7654,90.0309,12996.0
2020-10-21 12:05:00,98.3,98.45,98.3,98.34,5215.0,90.0218,90.1592,90.0218,90.0584,5215.0
2020-10-21 12:10:00,98.35,98.41,98.24,98.35,13039.0,90.0676,90.1225,89.9668,90.0676,13039.0
2020-10-21 12:15:00,98.33,98.47,98.27,98.44,10761.0,90.0493,90.1775,89.9943,90.15,10761.0
2020-10-21 12:20:00,98.47,98.94,98.47,98.85,8351.0,90.1775,90.6079,90.1775,90.5255,8351.0
2020-10-21 12:25:00,98.8,98.91,98.67,98.79,5585.0,90.4797,90.5804,90.3606,90.4705,5585.0
2020-10-21 12:30:00,98.79,98.79,98.47,98.47,10786.0,90.4705,90.4705,90.1775,90.1775,10786.0
2020-10-21 12:35:00,98.45,98.58,98.45,98.57,4424.0,90.1592,90.2782,90.1592,90.2691,4424.0
2020-10-21 12:40:00,98.53,98.58,98.43,98.5,8302.0,90.2324,90.2782,90.1408,90.2049,8302.0
2020-10-21 12:45:00,98.49,98.54,98.43,98.43,4073.0,90.1958,90.2416,90.1408,90.1408,4073.0
2020-10-21 12:50:00,98.47,98.6,98.43,98.56,5550.0,90.1775,90.2965,90.1408,90.2599,5550.0
2020-10-21 12:55:00,98.57,98.63,98.5,98.55,9582.0,90.2691,90.324,90.2049,90.2507,9582.0
2020-10-21 13:00:00,98.56,98.79,98.55,98.7,8418.0,90.2599,90.4705,90.2507,90.3881,8418.0
2020-10-21 13:05:00,98.72,98.72,98.6,98.68,6197.0,90.4064,90.4064,90.2965,90.3698,6197.0
2020-10-21 13:10:00,98.64,98.73,98.64,98.71,2697.0,90.3332,90.4156,90.3332,90.3973,2697.0
2020-10-21 13:15:00,98.74,98.84,98.72,98.83,7654.0,90.4247,90.5163,90.4064,90.5072,7654.0
2020-10-21 13:20:00,98.81,98.88,98.79,98.8,9991.0,90.4888,90.5529,90.4705,90.4797,9991.0
2020-10-21 13:25:00,98.86,98.92,98.83,98.85,8000.0,90.5346,90.5896,90.5072,90.5255,8000.0
2020-10-21 13:30:00,98.81,98.91,98.81,98.89,7182.0,90.4888,90.5804,90.4888,90.5621,7182.0
2020-10-21 13:35:00,98.83,98.87,98.74,98.76,20450.0,90.5072,90.5438,90.4247,90.4431,20450.0
2020-10-21 13:40:00,98.77,98.87,98.7,98.71,8005.0,90.4522,90.5438,90.3881,90.3973,8005.0
2020-10-21 13:45:00,98.71,98.81,98.71,98.81,3800.0,90.3973,90.4888,90.3973,90.4888,3800.0
2020-10-21 13:50:00,98.82,98.9,98.8,98.86,8962.0,90.498,90.5713,90.4797,90.5346,8962.0
2020-10-21 13:55:00,98.86,98.88,98.78,98.84,9795.0,90.5346,90.5529,90.4614,90.5163,9795.0
2020-10-21 14:00:00,98.86,98.91,98.77,98.81,5968.0,90.5346,90.5804,90.4522,90.4888,5968.0
2020-10-21 14:05:00,98.8,98.83,98.73,98.81,6558.0,90.4797,90.5072,90.4156,90.4888,6558.0
2020-10-21 14:10:00,98.81,98.88,98.75,98.77,6622.0,90.4888,90.5529,90.4339,90.4522,6622.0
2020-10-21 14:15:00,98.78,98.98,98.75,98.98,12636.0,90.4614,90.6445,90.4339,90.6445,12636.0
2020-10-21 14:20:00,98.95,99.01,98.91,99.0,8737.0,90.6171,90.672,90.5804,90.6628,8737.0
2020-10-21 14:25:00,99.03,99.1,99.0,99.06,5680.0,90.6903,90.7544,90.6628,90.7178,5680.0
2020-10-21 14:30:00,99.03,99.09,98.98,99.08,11849.0,90.6903,90.7453,90.6445,90.7361,11849.0
2020-10-21 14:35:00,99.11,99.13,98.99,99.06,4100.0,90.7636,90.7819,90.6537,90.7178,4100.0
2020-10-21 14:40:00,99.06,99.08,99.02,99.05,3493.0,90.7178,90.7361,90.6812,90.7086,3493.0
2020-10-21 14:45:00,99.06,99.09,98.98,98.99,6519.0,90.7178,90.7453,90.6445,90.6537,6519.0
2020-10-21 14:50:00,98.99,99.03,98.98,99.0,14868.0,90.6537,90.6903,90.6445,90.6628,14868.0
2020-10-21 14:55:00,99.0,99.09,99.0,99.05,7449.0,90.6628,90.7453,90.6628,90.7086,7449.0
2020-10-21 15:00:00,99.11,99.17,98.98,98.99,5409.0,90.7636,90.8185,90.6445,90.6537,5409.0
2020-10-21 15:05:00,98.98,99.08,98.97,99.01,7394.0,90.6445,90.7361,90.6354,90.672,7394.0
2020-10-21 15:10:00,99.01,99.11,98.98,99.11,5263.0,90.672,90.7636,90.6445,90.7636,5263.0
2020-10-21 15:15:00,99.14,99.14,99.01,99.11,4956.0,90.7911,90.7911,90.672,90.7636,4956.0
2020-10-21 15:20:00,99.09,99.17,99.07,99.15,4642.0,90.7453,90.8185,90.7269,90.8002,4642.0
2020-10-21 15:25:00,99.18,99.29,99.18,99.29,6962.0,90.8277,90.9284,90.8277,90.9284,6962.0
2020-10-21 15:30:00,99.3,99.38,99.19,99.23,26176.0,90.9376,91.0108,90.8368,90.8735,26176.0
2020-10-21 15:35:00,99.26,99.31,99.2,99.22,16055.0,90.9009,90.9467,90.846,90.8643,16055.0
2020-10-21 15:40:00,99.19,99.2,98.94,98.94,21301.0,90.8368,90.846,90.6079,90.6079,21301.0
2020-10-21 15:45:00,98.96,98.99,98.86,98.91,22937.0,90.6262,90.6537,90.5346,90.5804,22937.0
2020-10-21 15:50:00,98.89,99.11,98.87,99.07,26971.0,90.5621,90.7636,90.5438,90.7269,26971.0
2020-10-21 15:55:00,99.06,99.21,99.01,99.08,52455.0,90.7178,90.8552,90.672,90.7361,52455.0
2020-10-22 09:30:00,99.66,99.66,99.11,99.32,38771.0,91.2673,91.2673,90.7636,90.9559,38771.0
2020-10-22 09:35:00,99.24,99.36,98.99,99.27,10601.0,90.8826,90.9925,90.6537,90.9101,10601.0
2020-10-22 09:40:00,99.29,99.46,99.0,99.46,6785.0,90.9284,91.0841,90.6628,91.0841,6785.0
2020-10-22 09:45:00,99.57,99.57,99.08,99.17,8344.0,91.1848,91.1848,90.7361,90.8185,8344.0
2020-10-22 09:50:00,99.09,99.25,98.91,99.08,14942.0,90.7453,90.8918,90.5804,90.7361,14942.0
2020-10-22 09:55:00,99.08,99.14,98.94,99.06,30251.0,90.7361,90.7911,90.6079,90.7178,30251.0
2020-10-22 10:00:00,99.08,99.34,99.04,99.27,9901.0,90.7361,90.9742,90.6995,90.9101,9901.0
2020-10-22 10:05:00,99.27,99.34,99.11,99.26,6336.0,90.9101,90.9742,90.7636,90.9009,6336.0
2020-10-22 10:10:00,99.28,99.43,99.14,99.37,9135.0,90.9193,91.0566,90.7911,91.0017,9135.0
2020-10-22 10:15:00,99.34,99.43,99.21,99.24,10314.0,90.9742,91.0566,90.8552,90.8826,10314.0
2020-10-22 10:20:00,99.25,99.25,98.85,98.85,5393.0,90.8918,90.8918,90.5255,90.5255,5393.0
2020-10-22 10:25:00,98.85,98.85,98.61,98.74,6521.0,90.5255,90.5255,90.3057,90.4247,6521.0
2020-10-22 10:30:00,98.8,98.93,98.7,98.7,9101.0,90.4797,90.5987,90.3881,90.3881,9101.0
2020-10-22 10:35:00,98.76,98.91,98.76,98.82,6077.0,90.4431,90.5804,90.4431,90.498,6077.0
2020-10-22 10:40:00,98.73,98.73,98.4,98.4,6266.0,90.4156,90.4156,90.1134,90.1134,6266.0
2020-10-22 10:45:00,98.45,98.45,98.2,98.3,7223.0,90.1592,90.1592,89.9302,90.0218,7223.0
2020-10-22 10:50:00,98.35,98.83,98.25,98.65,6869.0,90.0676,90.5072,89.976,90.3423,6869.0
2020-10-22 10:55:00,98.69,98.82,98.65,98.7,6138.0,90.3789,90.498,90.3423,90.3881,6138.0
2020-10-22 11:00:00,98.69,98.88,98.69,98.81,4630.0,90.3789,90.5529,90.3789,90.4888,4630.0
2020-10-22 11:05:00,98.81,98.98,98.8,98.89,11813.0,90.4888,90.6445,90.4797,90.5621,11813.0
2020-10-22 11:10:00,98.93,99.36,98.93,99.36,8465.0,90.5987,90.9925,90.5987,90.9925,8465.0
2020-10-22 11:15:00,99.36,99.44,99.32,99.39,8064.0,90.9925,91.0658,90.9559,91.02,8064.0
2020-10-22 11:20:00,99.37,99.39,99.32,99.35,2832.0,91.0017,91.02,90.9559,90.9834,2832.0
2020-10-22 11:25:00,99.29,99.4,99.15,99.26,4998.0,90.9284,91.0292,90.8002,90.9009,4998.0
2020-10-22 11:30:00,99.33,99.34,99.08,99.08,5060.0,90.9651,90.9742,90.7361,90.7361,5060.0
2020-10-22 11:35:00,99.08,99.08,98.95,99.05,4105.0,90.7361,90.7361,90.6171,90.7086,4105.0
2020-10-22 11:40:00,99.02,99.08,98.95,98.99,5475.0,90.6812,90.7361,90.6171,90.6537,5475.0
2020-10-22 11:45:00,98.97,99.0,98.79,99.0,4671.0,90.6354,90.6628,90.4705,90.6628,4671.0
2020-10-22 11:50:00,99.04,99.09,98.97,98.98,5156.0,90.6995,90.7453,90.6354,90.6445,5156.0
2020-10-22 11:55:00,98.99,98.99,98.81,98.83,2484.0,90.6537,90.6537,90.4888,90.5072,2484.0
2020-10-22 12:00:00,98.84,98.91,98.7,98.81,4431.0,90.5163,90.5804,90.3881,90.4888,4431.0
2020-10-22 12:05:00,98.81,98.82,98.73,98.81,3812.0,90.4888,90.498,90.4156,90.4888,3812.0
2020-10-22 12:10:00,98.82,98.88,98.73,98.75,3313.0,90.498,90.5529,90.4156,90.4339,3313.0
2020-10-22 12:15:00,98.79,98.89,98.77,98.8,3515.0,90.4705,90.5621,90.4522,90.4797,3515.0
2020-10-22 12:20:00,98.83,98.86,98.74,98.74,2014.0,90.5072,90.5346,90.4247,90.4247,2014.0
2020-10-22 12:25:00,98.74,98.79,98.72,98.79,3892.0,90.4247,90.4705,90.4064,90.4705,3892.0
2020-10-22 12:30:00,98.73,98.77,98.67,98.76,3028.0,90.4156,90.4522,90.3606,90.4431,3028.0
2020-10-22 12:35:00,98.75,98.77,98.7,98.73,4373.0,90.4339,90.4522,90.3881,90.4156,4373.0
2020-10-22 12:40:00,98.75,98.99,98.75,98.95,6209.0,90.4339,90.6537,90.4339,90.6171,6209.0
2020-10-22 12:45:00,98.96,99.02,98.87,99.02,3934.0,90.6262,90.6812,90.5438,90.6812,3934.0
2020-10-22 12:50:00,99.01,99.08,98.96,99.08,3059.0,90.672,90.7361,90.6262,90.7361,3059.0
2020-10-22 12:55:00,99.08,99.2,99.06,99.14,5851.0,90.7361,90.846,90.7178,90.7911,5851.0
2020-10-22 13:00:00,99.15,99.18,99.04,99.15,4251.0,90.8002,90.8277,90.6995,90.8002,4251.0
2020-10-22 13:05:00,99.14,99.25,99.11,99.23,3860.0,90.7911,90.8918,90.7636,90.8735,3860.0
2020-10-22 13:10:00,99.3,99.47,99.17,99.47,5740.0,90.9376,91.0933,90.8185,91.0933,5740.0
2020-10-22 13:15:00,99.49,99.49,99.35,99.37,6301.0,91.1116,91.1116,90.9834,91.0017,6301.0
2020-10-22 13:20:00,99.3,99.38,99.3,99.31,1988.0,90.9376,91.0108,90.9376,90.9467,1988.0
2020-10-22 13:25:00,99.31,99.42,99.31,99.41,3874.0,90.9467,91.0475,90.9467,91.0383,3874.0
2020-10-22 13:30:00,99.41,99.48,99.39,99.43,4318.0,91.0383,91.1024,91.02,91.0566,4318.0
2020-10-22 13:35:00,99.44,99.54,99.41,99.5,6229.0,91.0658,91.1574,91.0383,91.1207,6229.0
2020-10-22 13:40:00,99.47,99.57,99.42,99.51,4323.0,91.0933,91.1848,91.0475,91.1299,4323.0
2020-10-22 13:45:00,99.48,99.51,99.43,99.51,3329.0,91.1024,91.1299,91.0566,91.1299,3329.0
2020-10-22 13:50:00,99.48,99.74,99.48,99.67,4519.0,91.1024,91.3405,91.1024,91.2764,4519.0
2020-10-22 13:55:00,99.64,99.66,99.51,99.51,7525.0,91.2489,91.2673,91.1299,91.1299,7525.0
2020-10-22 14:00:00,99.54,99.61,99.49,99.58,6165.0,91.1574,91.2215,91.1116,91.194,6165.0
2020-10-22 14:05:00,99.58,99.61,99.46,99.51,20843.0,91.194,91.2215,91.0841,91.1299,20843.0
2020-10-22 14:10:00,99.47,99.52,99.41,99.48,16738.0,91.0933,91.139,91.0383,91.1024,16738.0
2020-10-22 14:15:00,99.48,99.66,99.45,99.61,8447.0,91.1024,91.2673,91.0749,91.2215,8447.0
2020-10-22 14:20:00,99.64,99.8,99.62,99.77,5947.0,91.2489,91.3955,91.2306,91.368,5947.0
2020-10-22 14:25:00,99.79,99.79,99.63,99.66,4135.0,91.3863,91.3863,91.2398,91.2673,4135.0
2020-10-22 14:30:00,99.66,99.77,99.63,99.77,5000.0,91.2673,91.368,91.2398,91.368,5000.0
2020-10-22 14:35:00,99.77,99.83,99.75,99.83,3286.0,91.368,91.4229,91.3497,91.4229,3286.0
2020-10-22 14:40:00,99.82,99.87,99.73,99.75,5737.0,91.4138,91.4596,91.3314,91.3497,5737.0
2020-10-22 14:45:00,99.71,99.71,99.63,99.64,5370.0,91.313,91.313,91.2398,91.2489,5370.0
2020-10-22 14:50:00,99.66,99.74,99.63,99.67,7476.0,91.2673,91.3405,91.2398,91.2764,7476.0
2020-10-22 14:55:00,99.68,99.8,99.59,99.64,5816.0,91.2856,91.3955,91.2032,91.2489,5816.0
2020-10-22 15:00:00,99.68,99.72,99.61,99.65,6197.0,91.2856,91.3222,91.2215,91.2581,6197.0
2020-10-22 15:05:00,99.72,99.72,99.58,99.61,5750.0,91.3222,91.3222,91.194,91.2215,5750.0
2020-10-22 15:10:00,99.61,99.69,99.56,99.69,6865.0,91.2215,91.2947,91.1757,91.2947,6865.0
2020-10-22 15:15:00,99.69,99.76,99.65,99.75,6612.0,91.2947,91.3588,91.2581,91.3497,6612.0
2020-10-22 15:20:00,99.73,99.81,99.71,99.74,7400.0,91.3314,91.4046,91.313,91.3405,7400.0
2020-10-22 15:25:00,99.71,99.81,99.7,99.81,6200.0,91.313,91.4046,91.3039,91.4046,6200.0
2020-10-22 15:30:00,99.85,99.86,99.77,99.8,6559.0,91.4413,91.4504,91.368,91.3955,6559.0
2020-10-22 15:35:00,99.78,99.84,99.73,99.73,13427.0,91.3772,91.4321,91.3314,91.3314,13427.0
2020-10-22 15:40:00,99.74,99.79,99.66,99.75,15325.0,91.3405,91.3863,91.2673,91.3497,15325.0
2020-10-22 15:45:00,99.71,99.73,99.62,99.67,17193.0,91.313,91.3314,91.2306,91.2764,17193.0
2020-10-22 15:50:00,99.68,99.94,99.67,99.9,27281.0,91.2856,91.5237,91.2764,91.487,27281.0
2020-10-22 15:55:00,99.88,99.95,99.69,99.85,121023.0,91.4687,91.5328,91.2947,91.4413,121023.0
2020-10-23 09:30:00,100.33,100.33,99.59,99.92,22242.0,91.8808,91.8808,91.2032,91.5054,22242.0
2020-10-23 09:35:00,99.65,99.7,99.46,99.55,5207.0,91.2581,91.3039,91.0841,91.1665,5207.0
2020-10-23 09:40:00,99.61,99.72,99.56,99.67,2348.0,91.2215,91.3222,91.1757,91.2764,2348.0
2020-10-23 09:45:00,99.67,99.67,99.11,99.23,12127.0,91.2764,91.2764,90.7636,90.8735,12127.0
2020-10-23 09:50:00,99.18,99.45,99.18,99.38,11695.0,90.8277,91.0749,90.8277,91.0108,11695.0
2020-10-23 09:55:00,99.49,99.94,99.43,99.91,23739.0,91.1116,91.5237,91.0566,91.4962,23739.0
2020-10-23 10:00:00,99.9,100.0,99.71,99.92,6252.0,91.487,91.5786,91.313,91.5054,6252.0
2020-10-23 10:05:00,99.8,99.97,99.78,99.94,22160.0,91.3955,91.5512,91.3772,91.5237,22160.0
2020-10-23 10:10:00,99.95,100.02,99.81,99.81,6775.0,91.5328,91.5969,91.4046,91.4046,6775.0
2020-10-23 10:15:00,99.77,99.99,99.68,99.84,4918.0,91.368,91.5695,91.2856,91.4321,4918.0
2020-10-23 10:20:00,99.84,100.12,99.83,100.12,2700.0,91.4321,91.6885,91.4229,91.6885,2700.0
2020-10-23 10:25:00,100.14,100.37,100.1,100.37,5693.0,91.7068,91.9175,91.6702,91.9175,5693.0
2020-10-23 10:30:00,100.34,100.38,100.27,100.34,2776.0,91.89,91.9266,91.8259,91.89,2776.0
2020-10-23 10:35:00,100.29,100.4,100.22,100.34,5888.0,91.8442,91.9449,91.7801,91.89,5888.0
2020-10-23 10:40:00,100.37,100.44,100.2,100.23,4487.0,91.9175,91.9816,91.7618,91.7893,4487.0
2020-10-23 10:45:00,100.28,100.36,100.27,100.3,2440.0,91.835,91.9083,91.8259,91.8534,2440.0
2020-10-23 10:50:00,100.31,100.32,100.21,100.23,3318.0,91.8625,91.8717,91.7709,91.7893,3318.0
2020-10-23 10:55:00,100.18,100.21,100.06,100.14,6181.0,91.7435,91.7709,91.6336,91.7068,6181.0
2020-10-23 11:00:00,100.18,100.27,100.17,100.24,5078.0,91.7435,91.8259,91.7343,91.7984,5078.0
2020-10-23 11:05:00,100.28,100.29,100.21,100.23,2267.0,91.835,91.8442,91.7709,91.7893,2267.0
2020-10-23 11:10:00,100.23,100.56,100.23,100.56,6005.0,91.7893,92.0915,91.7893,92.0915,6005.0
2020-10-23 11:15:00,100.57,100.57,100.44,100.48,5634.0,92.1006,92.1006,91.9816,92.0182,5634.0
2020-10-23 11:20:00,100.45,100.45,100.18,100.31,2535.0,91.9907,91.9907,91.7435,91.8625,2535.0
2020-10-23 11:25:00,100.31,100.35,100.23,100.26,2809.0,91.8625,91.8992,91.7893,91.8167,2809.0
2020-10-23 11:30:00,100.27,100.3,100.14,100.2,3077.0,91.8259,91.8534,91.7068,91.7618,3077.0
2020-10-23 11:35:00,100.18,100.18,100.07,100.07,3900.0,91.7435,91.7435,91.6427,91.6427,3900.0
2020-10-23 11:40:00,100.08,100.23,99.9,99.99,3944.0,91.6519,91.7893,91.487,91.5695,3944.0
2020-10-23 11:45:00,100.06,100.17,99.99,100.13,3900.0,91.6336,91.7343,91.5695,91.6977,3900.0
2020-10-23 11:50:00,100.1,100.19,100.07,100.11,2599.0,91.6702,91.7526,91.6427,91.6794,2599.0
2020-10-23 11:55:00,100.05,100.21,100.05,100.2,4403.0,91.6244,91.7709,91.6244,91.7618,4403.0
2020-10-23 12:00:00,100.17,100.24,100.17,100.24,1479.0,91.7343,91.7984,91.7343,91.7984,1479.0
2020-10-23 12:05:00,100.26,100.26,100.12,100.19,1900.0,91.8167,91.8167,91.6885,91.7526,1900.0
2020-10-23 12:10:00,100.18,100.21,100.11,100.11,6536.0,91.7435,91.7709,91.6794,91.6794,6536.0
2020-10-23 12:15:00,100.13,100.17,99.94,100.02,8822.0,91.6977,91.7343,91.5237,91.5969,8822.0
2020-10-23 12:20:00,100.04,100.04,99.86,99.92,1934.0,91.6153,91.6153,91.4504,91.5054,1934.0
2020-10-23 12:25:00,99.9,99.96,99.9,99.92,1723.0,91.487,91.542,91.487,91.5054,1723.0
2020-10-23 12:30:00,99.88,99.97,99.84,99.95,8805.0,91.4687,91.5512,91.4321,91.5328,8805.0
2020-10-23 12:35:00,99.95,100.0,99.94,99.97,4417.0,91.5328,91.5786,91.5237,91.5512,4417.0
2020-10-23 12:40:00,100.02,100.02,99.97,99.98,1202.0,91.5969,91.5969,91.5512,91.5603,1202.0
2020-10-23 12:45:00,100.0,100.02,99.91,99.98,3132.0,91.5786,91.5969,91.4962,91.5603,3132.0
2020-10-23 12:50:00,100.0,100.03,99.93,99.97,2227.0,91.5786,91.6061,91.5145,91.5512,2227.0
2020-10-23 12:55:00,99.96,99.96,99.8,99.91,6504.0,91.542,91.542,91.3955,91.4962,6504.0
2020-10-23 13:00:00,99.89,100.12,99.88,100.12,2904.0,91.4779,91.6885,91.4687,91.6885,2904.0
2020-10-23 13:05:00,100.13,100.17,100.09,100.15,1364.0,91.6977,91.7343,91.661,91.716,1364.0
2020-10-23 13:10:00,100.17,100.17,100.1,100.15,3368.0,91.7343,91.7343,91.6702,91.716,3368.0
2020-10-23 13:15:00,100.13,100.2,100.07,100.2,5533.0,91.6977,91.7618,91.6427,91.7618,5533.0
2020-10-23 13:20:00,100.16,100.4,100.16,100.36,6040.0,91.7252,91.9449,91.7252,91.9083,6040.0
2020-10-23 13:25:00,100.37,100.41,100.3,100.4,2625.0,91.9175,91.9541,91.8534,91.9449,2625.0
2020-10-23 13:30:00,100.37,100.47,100.35,100.42,4876.0,91.9175,92.009,91.8992,91.9633,4876.0
2020-10-23 13:35:00,100.4,100.51,100.4,100.5,2739.0,91.9449,92.0457,91.9449,92.0365,2739.0
2020-10-23 13:40:00,100.49,100.49,100.3,100.32,4316.0,92.0274,92.0274,91.8534,91.8717,4316.0
2020-10-23 13:45:00,100.35,100.42,100.34,100.42,2048.0,91.8992,91.9633,91.89,91.9633,2048.0
2020-10-23 13:50:00,100.37,100.54,100.37,100.5,2886.0,91.9175,92.0732,91.9175,92.0365,2886.0
2020-10-23 13:55:00,100.51,100.61,100.48,100.61,4666.0,92.0457,92.1373,92.0182,92.1373,4666.0
2020-10-23 14:00:00,100.62,100.65,100.56,100.64,1555.0,92.1464,92.1739,92.0915,92.1647,1555.0
2020-10-23 14:05:00,100.63,100.81,100.63,100.74,6148.0,92.1556,92.3204,92.1556,92.2563,6148.0
2020-10-23 14:10:00,100.75,100.8,100.72,100.75,5666.0,92.2655,92.3113,92.238,92.2655,5666.0
2020-10-23 14:15:00,100.76,100.88,100.75,100.83,5721.0,92.2746,92.3845,92.2655,92.3387,5721.0
2020-10-23 14:20:00,100.8,100.88,100.79,100.88,2405.0,92.3113,92.3845,92.3021,92.3845,2405.0
2020-10-23 14:25:00,100.9,100.94,100.88,100.91,5416.0,92.4028,92.4395,92.3845,92.412,5416.0
2020-10-23 14:30:00,100.96,101.02,100.9,101.02,10249.0,92.4578,92.5127,92.4028,92.5127,10249.0
2020-10-23 14:35:00,100.99,101.07,100.96,101.0,7223.0,92.4853,92.5585,92.4578,92.4944,7223.0
2020-10-23 14:40:00,100.98,100.98,100.84,100.87,2845.0,92.4761,92.4761,92.3479,92.3754,2845.0
2020-10-23 14:45:00,100.88,101.0,100.86,101.0,5964.0,92.3845,92.4944,92.3662,92.4944,5964.0
2020-10-23 14:50:00,100.99,101.03,100.93,101.0,4602.0,92.4853,92.5219,92.4303,92.4944,4602.0
2020-10-23 14:55:00,100.99,101.03,100.92,100.94,4870.0,92.4853,92.5219,92.4212,92.4395,4870.0
2020-10-23 15:00:00,100.9,101.05,100.89,101.01,5896.0,92.4028,92.5402,92.3937,92.5036,5896.0
2020-10-23 15:05:00,100.99,101.05,100.94,100.96,3130.0,92.4853,92.5402,92.4395,92.4578,3130.0
2020-10-23 15:10:00,100.97,101.12,100.97,101.1,3394.0,92.4669,92.6043,92.4669,92.586,3394.0
2020-10-23 15:15:00,101.09,101.09,101.02,101.05,2931.0,92.5768,92.5768,92.5127,92.5402,2931.0
2020-10-23 15:20:00,101.04,101.06,100.94,100.94,5375.0,92.531,92.5494,92.4395,92.4395,5375.0
2020-10-23 15:25:00,100.94,100.95,100.86,100.91,6217.0,92.4395,92.4486,92.3662,92.412,6217.0
2020-10-23 15:30:00,100.93,101.04,100.9,101.02,7350.0,92.4303,92.531,92.4028,92.5127,7350.0
2020-10-23 15:35:00,101.02,101.08,100.98,101.01,9275.0,92.5127,92.5677,92.4761,92.5036,9275.0
2020-10-23 15:40:00,100.94,100.97,100.88,100.92,12429.0,92.4395,92.4669,92.3845,92.4212,12429.0
2020-10-23 15:45:00,100.92,101.15,100.88,101.14,21219.0,92.4212,92.6318,92.3845,92.6226,21219.0
2020-10-23 15:50:00,101.15,101.51,101.1,101.4,65522.0,92.6318,92.9615,92.586,92.8607,65522.0
2020-10-23 15:55:00,101.45,101.5,101.27,101.36,119587.0,92.9065,92.9523,92.7417,92.8241,119587.0
2020-10-26 09:30:00,100.5,100.54,99.86,100.0,18124.0,92.0365,92.0732,91.4504,91.5786,18124.0
2020-10-26 09:35:00,100.0,100.15,99.66,99.81,7925.0,91.5786,91.716,91.2673,91.4046,7925.0
2020-10-26 09:40:00,99.73,100.05,99.72,99.94,6134.0,91.3314,91.6244,91.3222,91.5237,6134.0
2020-10-26 09:45:00,99.94,99.98,99.71,99.71,6611.0,91.5237,91.5603,91.313,91.313,6611.0
2020-10-26 09:50:00,99.83,100.09,99.83,99.97,4768.0,91.4229,91.661,91.4229,91.5512,4768.0
2020-10-26 09:55:00,100.03,100.03,99.75,99.87,7405.0,91.6061,91.6061,91.3497,91.4596,7405.0
2020-10-26 10:00:00,99.85,99.88,99.67,99.67,4204.0,91.4413,91.4687,91.2764,91.2764,4204.0
2020-10-26 10:05:00,99.71,99.78,99.5,99.67,8887.0,91.313,91.3772,91.1207,91.2764,8887.0
2020-10-26 10:10:00,99.64,99.64,99.44,99.5,3354.0,91.2489,91.2489,91.0658,91.1207,3354.0
2020-10-26 10:15:00,99.57,99.63,99.49,99.49,3300.0,91.1848,91.2398,91.1116,91.1116,3300.0
2020-10-26 10:20:00,99.52,99.64,99.46,99.48,7260.0,91.139,91.2489,91.0841,91.1024,7260.0
2020-10-26 10:25:00,99.49,99.55,99.19,99.19,8388.0,91.1116,91.1665,90.8368,90.8368,8388.0
2020-10-26 10:30:00,99.25,99.34,99.13,99.25,8455.0,90.8918,90.9742,90.7819,90.8918,8455.0
2020-10-26 10:35:00,99.24,99.45,99.17,99.45,8766.0,90.8826,91.0749,90.8185,91.0749,8766.0
2020-10-26 10:40:00,99.32,99.4,99.2,99.37,3170.0,90.9559,91.0292,90.846,91.0017,3170.0
2020-10-26 10:45:00,99.37,99.41,99.0,99.13,5944.0,91.0017,91.0383,90.6628,90.7819,5944.0
2020-10-26 10:50:00,99.11,99.12,98.91,98.91,4521.0,90.7636,90.7727,90.5804,90.5804,4521.0
2020-10-26 10:55:00,98.91,98.96,98.79,98.88,5592.0,90.5804,90.6262,90.4705,90.5529,5592.0
2020-10-26 11:00:00,98.86,98.88,98.65,98.68,11214.0,90.5346,90.5529,90.3423,90.3698,11214.0
2020-10-26 11:05:00,98.71,98.76,98.53,98.76,9382.0,90.3973,90.4431,90.2324,90.4431,9382.0
2020-10-26 11:10:00,98.74,98.88,98.71,98.72,6790.0,90.4247,90.5529,90.3973,90.4064,6790.0
2020-10-26 11:15:00,98.71,98.75,98.36,98.36,10923.0,90.3973,90.4339,90.0767,90.0767,10923.0
2020-10-26 11:20:00,98.37,98.48,98.31,98.39,22701.0,90.0859,90.1866,90.0309,90.1042,22701.0
2020-10-26 11:25:00,98.45,98.46,98.31,98.43,11838.0,90.1592,90.1683,90.0309,90.1408,11838.0
2020-10-26 11:30:00,98.45,98.48,98.3,98.33,7665.0,90.1592,90.1866,90.0218,90.0493,7665.0
2020-10-26 11:35:00,98.32,98.5,98.28,98.4,11907.0,90.0401,90.2049,90.0035,90.1134,11907.0
2020-10-26 11:40:00,98.4,98.41,98.21,98.28,8356.0,90.1134,90.1225,89.9394,90.0035,8356.0
2020-10-26 11:45:00,98.31,98.43,98.27,98.3,4432.0,90.0309,90.1408,89.9943,90.0218,4432.0
2020-10-26 11:50:00,98.29,98.33,98.17,98.26,4063.0,90.0126,90.0493,89.9027,89.9852,4063.0
2020-10-26 11:55:00,98.26,98.27,98.09,98.11,6997.0,89.9852,89.9943,89.8295,89.8478,6997.0
2020-10-26 12:00:00,98.08,98.15,97.94,98.08,12152.0,89.8203,89.8844,89.6921,89.8203,12152.0
2020-10-26 12:05:00,98.12,98.17,98.0,98.05,8115.0,89.8569,89.9027,89.7471,89.7928,8115.0
2020-10-26 12:10:00,98.07,98.13,97.83,97.84,12858.0,89.8112,89.8661,89.5914,89.6005,12858.0
2020-10-26 12:15:00,97.89,98.04,97.85,98.0,5244.0,89.6463,89.7837,89.6097,89.7471,5244.0
2020-10-26 12:20:00,98.04,98.09,97.93,97.95,3420.0,89.7837,89.8295,89.6829,89.7013,3420.0
2020-10-26 12:25:00,97.96,98.03,97.86,97.99,6556.0,89.7104,89.7745,89.6188,89.7379,6556.0
2020-10-26 12:30:00,97.94,97.94,97.67,97.7,4457.0,89.6921,89.6921,89.4448,89.4723,4457.0
2020-10-26 12:35:00,97.72,97.8,97.68,97.71,3550.0,89.4906,89.5639,89.454,89.4815,3550.0
2020-10-26 12:40:00,97.75,97.78,97.56,97.65,6331.0,89.5181,89.5456,89.3441,89.4265,6331.0
2020-10-26 12:45:00,97.61,97.7,97.55,97.61,5969.0,89.3899,89.4723,89.335,89.3899,5969.0
2020-10-26 12:50:00,97.61,97.81,97.58,97.79,5601.0,89.3899,89.5731,89.3624,89.5547,5601.0
2020-10-26 12:55:00,97.78,97.86,97.7,97.82,3910.0,89.5456,89.6188,89.4723,89.5822,3910.0
2020-10-26 13:00:00,97.83,97.94,97.77,97.84,4519.0,89.5914,89.6921,89.5364,89.6005,4519.0
2020-10-26 13:05:00,97.83,97.9,97.72,97.84,5564.0,89.5914,89.6555,89.4906,89.6005,5564.0
2020-10-26 13:10:00,97.88,97.93,97.79,97.82,2213.0,89.6372,89.6829,89.5547,89.5822,2213.0
2020-10-26 13:15:00,97.78,97.81,97.68,97.68,13038.0,89.5456,89.5731,89.454,89.454,13038.0
2020-10-26 13:20:00,97.71,97.82,97.69,97.72,4420.0,89.4815,89.5822,89.4632,89.4906,4420.0
2020-10-26 13:25:00,97.73,97.78,97.63,97.64,6233.0,89.4998,89.5456,89.4082,89.4174,6233.0
2020-10-26 13:30:00,97.64,97.72,97.52,97.55,9281.0,89.4174,89.4906,89.3075,89.335,9281.0
2020-10-26 13:35:00,97.53,97.73,97.53,97.73,4309.0,89.3166,89.4998,89.3166,89.4998,4309.0
2020-10-26 13:40:00,97.77,97.84,97.71,97.71,4261.0,89.5364,89.6005,89.4815,89.4815,4261.0
2020-10-26 13:45:00,97.72,97.78,97.65,97.75,5107.0,89.4906,89.5456,89.4265,89.5181,5107.0
2020-10-26 13:50:00,97.75,97.88,97.75,97.87,5171.0,89.5181,89.6372,89.5181,89.628,5171.0
2020-10-26 13:55:00,97.84,98.0,97.82,98.0,7362.0,89.6005,89.7471,89.5822,89.7471,7362.0
2020-10-26 14:00:00,98.0,98.08,97.92,98.08,6156.0,89.7471,89.8203,89.6738,89.8203,6156.0
2020-10-26 14:05:00,98.09,98.27,98.07,98.25,10183.0,89.8295,89.9943,89.8112,89.976,10183.0
2020-10-26 14:10:00,98.27,98.31,98.15,98.2,8009.0,89.9943,90.0309,89.8844,89.9302,8009.0
2020-10-26 14:15:00,98.28,98.3,98.2,98.22,5802.0,90.0035,90.0218,89.9302,89.9485,5802.0
2020-10-26 14:20:00,98.17,98.33,98.12,98.26,5891.0,89.9027,90.0493,89.8569,89.9852,5891.0
2020-10-26 14:25:00,98.26,98.47,98.26,98.47,15282.0,89.9852,90.1775,89.9852,90.1775,15282.0
2020-10-26 14:30:00,98.44,98.55,98.44,98.53,13662.0,90.15,90.2507,90.15,90.2324,13662.0
2020-10-26 14:35:00,98.53,98.53,98.35,98.41,12455.0,90.2324,90.2324,90.0676,90.1225,12455.0
2020-10-26 14:40:00,98.41,98.53,98.26,98.26,7634.0,90.1225,90.2324,89.9852,89.9852,7634.0
2020-10-26 14:45:00,98.23,98.29,98.08,98.29,6426.0,89.9577,90.0126,89.8203,90.0126,6426.0
2020-10-26 14:50:00,98.29,98.47,98.29,98.33,5992.0,90.0126,90.1775,90.0126,90.0493,5992.0
2020-10-26 14:55:00,98.42,98.49,98.4,98.43,3134.0,90.1317,90.1958,90.1134,90.1408,3134.0
2020-10-26 15:00:00,98.45,98.47,98.25,98.25,4612.0,90.1592,90.1775,89.976,89.976,4612.0
2020-10-26 15:05:00,98.3,98.34,98.21,98.27,4867.0,90.0218,90.0584,89.9394,89.9943,4867.0
2020-10-26 15:10:00,98.34,98.41,98.15,98.2,7653.0,90.0584,90.1225,89.8844,89.9302,7653.0
2020-10-26 15:15:00,98.19,98.29,98.13,98.2,9936.0,89.9211,90.0126,89.8661,89.9302,9936.0
2020-10-26 15:20:00,98.22,98.47,98.21,98.39,7719.0,89.9485,90.1775,89.9394,90.1042,7719.0
2020-10-26 15:25:00,98.41,98.43,98.29,98.36,20528.0,90.1225,90.1408,90.0126,90.0767,20528.0
2020-10-26 15:30:00,98.39,98.56,98.3,98.42,10284.0,90.1042,90.2599,90.0218,90.1317,10284.0
2020-10-26 15:35:00,98.45,98.51,98.33,98.48,12132.0,90.1592,90.2141,90.0493,90.1866,12132.0
2020-10-26 15:40:00,98.43,98.48,98.36,98.43,16422.0,90.1408,90.1866,90.0767,90.1408,16422.0
2020-10-26 15:45:00,98.42,98.73,98.33,98.7,43785.0,90.1317,90.4156,90.0493,90.3881,43785.0
2020-10-26 15:50:00,98.64,98.98,98.6,98.93,71391.0,90.3332,90.6445,90.2965,90.5987,71391.0
2020-10-26 15:55:00,98.94,99.24,98.92,99.14,121424.0,90.6079,90.8826,90.5896,90.7911,121424.0
2020-10-27 09:30:00,98.82,98.98,98.51,98.59,20106.0,90.498,90.6445,90.2141,90.2874,20106.0
2020-10-27 09:35:00,98.64,98.84,98.58,98.78,6655.0,90.3332,90.5163,90.2782,90.4614,6655.0
2020-10-27 09:40:00,98.69,98.77,98.56,98.72,6200.0,90.3789,90.4522,90.2599,90.4064,6200.0
2020-10-27 09:45:00,98.79,98.88,98.62,98.86,11604.0,90.4705,90.5529,90.3148,90.5346,11604.0
2020-10-27 09:50:00,98.9,99.04,98.78,99.04,9117.0,90.5713,90.6995,90.4614,90.6995,9117.0
2020-10-27 09:55:00,99.0,99.11,98.73,98.77,6481.0,90.6628,90.7636,90.4156,90.4522,6481.0
2020-10-27 10:00:00,98.89,98.98,98.82,98.97,2794.0,90.5621,90.6445,90.498,90.6354,2794.0
2020-10-27 10:05:00,98.91,99.17,98.84,99.1,8867.0,90.5804,90.8185,90.5163,90.7544,8867.0
2020-10-27 10:10:00,99.1,99.11,98.89,98.89,6546.0,90.7544,90.7636,90.5621,90.5621,6546.0
2020-10-27 10:15:00,98.91,98.91,98.68,98.71,4450.0,90.5804,90.5804,90.3698,90.3973,4450.0
2020-10-27 10:20:00,98.73,98.74,98.53,98.53,8256.0,90.4156,90.4247,90.2324,90.2324,8256.0
2020-10-27 10:25:00,98.53,98.64,98.45,98.59,4479.0,90.2324,90.3332,90.1592,90.2874,4479.0
2020-10-27 10:30:00,98.64,98.71,98.51,98.62,10763.0,90.3332,90.3973,90.2141,90.3148,10763.0
2020-10-27 10:35:00,98.56,98.57,98.4,98.42,8042.0,90.2599,90.2691,90.1134,90.1317,8042.0
2020-10-27 10:40:00,98.39,98.39,98.29,98.34,6083.0,90.1042,90.1042,90.0126,90.0584,6083.0
2020-10-27 10:45:00,98.33,98.61,98.24,98.61,14226.0,90.0493,90.3057,89.9668,90.3057,14226.0
2020-10-27 10:50:00,98.63,98.65,98.44,98.47,7400.0,90.324,90.3423,90.15,90.1775,7400.0
2020-10-27 10:55:00,98.51,98.51,98.34,98.34,10452.0,90.2141,90.2141,90.0584,90.0584,10452.0
2020-10-27 11:00:00,98.32,98.34,98.05,98.08,9456.0,90.0401,90.0584,89.7928,89.8203,9456.0
2020-10-27 11:05:00,98.05,98.13,98.0,98.08,6100.0,89.7928,89.8661,89.7471,89.8203,6100.0
2020-10-27 11:10:00,98.03,98.27,98.01,98.01,7303.0,89.7745,89.9943,89.7562,89.7562,7303.0
2020-10-27 11:15:00,98.05,98.1,97.82,97.82,9408.0,89.7928,89.8386,89.5822,89.5822,9408.0
2020-10-27 11:20:00,97.92,98.0,97.85,98.0,4176.0,89.6738,89.7471,89.6097,89.7471,4176.0
2020-10-27 11:25:00,98.03,98.14,97.95,97.95,3359.0,89.7745,89.8753,89.7013,89.7013,3359.0
2020-10-27 11:30:00,97.93,98.0,97.85,98.0,3937.0,89.6829,89.7471,89.6097,89.7471,3937.0
2020-10-27 11:35:00,97.99,98.09,97.93,98.09,2926.0,89.7379,89.8295,89.6829,89.8295,2926.0
2020-10-27 11:40:00,98.22,98.23,98.12,98.2,2600.0,89.9485,89.9577,89.8569,89.9302,2600.0
2020-10-27 11:45:00,98.21,98.23,98.14,98.18,3799.0,89.9394,89.9577,89.8753,89.9119,3799.0
2020-10-27 11:50:00,98.15,98.24,98.05,98.23,5231.0,89.8844,89.9668,89.7928,89.9577,5231.0
2020-10-27 11:55:00,98.25,98.38,98.25,98.37,2493.0,89.976,90.0951,89.976,90.0859,2493.0
2020-10-27 12:00:00,98.41,98.53,98.37,98.52,5988.0,90.1225,90.2324,90.0859,90.2233,5988.0
2020-10-27 12:05:00,98.47,98.49,98.33,98.39,5044.0,90.1775,90.1958,90.0493,90.1042,5044.0
2020-10-27 12:10:00,98.43,98.45,98.39,98.42,3100.0,90.1408,90.1592,90.1042,90.1317,3100.0
2020-10-27 12:15:00,98.4,98.56,98.38,98.55,8396.0,90.1134,90.2599,90.0951,90.2507,8396.0
2020-10-27 12:20:00,98.56,98.6,98.49,98.52,8569.0,90.2599,90.2965,90.1958,90.2233,8569.0
2020-10-27 12:25:00,98.51,98.51,98.37,98.37,2818.0,90.2141,90.2141,90.0859,90.0859,2818.0
2020-10-27 12:30:00,98.34,98.36,98.06,98.12,6908.0,90.0584,90.0767,89.802,89.8569,6908.0
2020-10-27 12:35:00,98.12,98.28,98.12,98.28,10723.0,89.8569,90.0035,89.8569,90.0035,10723.0
2020-10-27 12:40:00,98.26,98.31,98.05,98.06,3541.0,89.9852,90.0309,89.7928,89.802,3541.0
2020-10-27 12:45:00,98.05,98.16,98.04,98.06,3753.0,89.7928,89.8936,89.7837,89.802,3753.0
2020-10-27 12:50:00,98.08,98.16,98.08,98.1,3100.0,89.8203,89.8936,89.8203,89.8386,3100.0
2020-10-27 12:55:00,98.14,98.17,98.03,98.12,16929.0,89.8753,89.9027,89.7745,89.8569,16929.0
2020-10-27 13:00:00,98.15,98.21,98.02,98.21,15312.0,89.8844,89.9394,89.7654,89.9394,15312.0
2020-10-27 13:05:00,98.21,98.22,98.07,98.14,3838.0,89.9394,89.9485,89.8112,89.8753,3838.0
2020-10-27 13:10:00,98.16,98.16,98.09,98.12,4842.0,89.8936,89.8936,89.8295,89.8569,4842.0
2020-10-27 13:15:00,98.12,98.24,98.12,98.15,2996.0,89.8569,89.9668,89.8569,89.8844,2996.0
2020-10-27 13:20:00,98.15,98.35,98.1,98.35,4204.0,89.8844,90.0676,89.8386,90.0676,4204.0
2020-10-27 13:25:00,98.31,98.56,98.29,98.52,9407.0,90.0309,90.2599,90.0126,90.2233,9407.0
2020-10-27 13:30:00,98.52,98.68,98.49,98.64,6621.0,90.2233,90.3698,90.1958,90.3332,6621.0
2020-10-27 13:35:00,98.64,98.64,98.54,98.58,1700.0,90.3332,90.3332,90.2416,90.2782,1700.0
2020-10-27 13:40:00,98.56,98.56,98.47,98.54,5553.0,90.2599,90.2599,90.1775,90.2416,5553.0
2020-10-27 13:45:00,98.53,98.53,98.35,98.35,7434.0,90.2324,90.2324,90.0676,90.0676,7434.0
2020-10-27 13:50:00,98.4,98.52,98.39,98.52,4200.0,90.1134,90.2233,90.1042,90.2233,4200.0
2020-10-27 13:55:00,98.45,98.46,98.28,98.35,4656.0,90.1592,90.1683,90.0035,90.0676,4656.0
2020-10-27 14:00:00,98.4,98.41,98.31,98.34,3146.0,90.1134,90.1225,90.0309,90.0584,3146.0
2020-10-27 14:05:00,98.34,98.42,98.34,98.38,3112.0,90.0584,90.1317,90.0584,90.0951,3112.0
2020-10-27 14:10:00,98.33,98.33,98.24,98.28,4792.0,90.0493,90.0493,89.9668,90.0035,4792.0
2020-10-27 14:15:00,98.26,98.26,98.08,98.09,3726.0,89.9852,89.9852,89.8203,89.8295,3726.0
2020-10-27 14:20:00,98.12,98.12,98.01,98.06,2987.0,89.8569,89.8569,89.7562,89.802,2987.0
2020-10-27 14:25:00,98.06,98.17,98.06,98.11,4514.0,89.802,89.9027,89.802,89.8478,4514.0
2020-10-27 14:30:00,98.08,98.17,98.06,98.13,3735.0,89.8203,89.9027,89.802,89.8661,3735.0
2020-10-27 14:35:00,98.15,98.23,98.12,98.17,3438.0,89.8844,89.9577,89.8569,89.9027,3438.0
2020-10-27 14:40:00,98.14,98.21,98.07,98.08,2048.0,89.8753,89.9394,89.8112,89.8203,2048.0
2020-10-27 14:45:00,98.08,98.17,97.94,98.13,6760.0,89.8203,89.9027,89.6921,89.8661,6760.0
2020-10-27 14:50:00,98.09,98.14,97.97,97.98,14059.0,89.8295,89.8753,89.7196,89.7287,14059.0
2020-10-27 14:55:00,97.95,98.03,97.9,97.95,12707.0,89.7013,89.7745,89.6555,89.7013,12707.0
2020-10-27 15:00:00,97.97,98.11,97.93,98.06,7893.0,89.7196,89.8478,89.6829,89.802,7893.0
2020-10-27 15:05:00,98.04,98.08,97.9,98.02,8155.0,89.7837,89.8203,89.6555,89.7654,8155.0
2020-10-27 15:10:00,98.02,98.08,97.97,98.05,6367.0,89.7654,89.8203,89.7196,89.7928,6367.0
2020-10-27 15:15:00,98.05,98.05,97.95,98.0,7877.0,89.7928,89.7928,89.7013,89.7471,7877.0
2020-10-27 15:20:00,97.98,98.07,97.94,98.03,10662.0,89.7287,89.8112,89.6921,89.7745,10662.0
2020-10-27 15:25:00,98.02,98.04,97.93,97.98,20583.0,89.7654,89.7837,89.6829,89.7287,20583.0
2020-10-27 15:30:00,97.98,98.04,97.92,97.96,19557.0,89.7287,89.7837,89.6738,89.7104,19557.0
2020-10-27 15:35:00,97.95,97.98,97.83,97.88,15822.0,89.7013,89.7287,89.5914,89.6372,15822.0
2020-10-27 15:40:00,97.86,97.94,97.85,97.91,18561.0,89.6188,89.6921,89.6097,89.6646,18561.0
2020-10-27 15:45:00,97.95,97.95,97.83,97.93,16699.0,89.7013,89.7013,89.5914,89.6829,16699.0
2020-10-27 15:50:00,97.92,98.14,97.86,98.11,28309.0,89.6738,89.8753,89.6188,89.8478,28309.0
2020-10-27 15:55:00,98.13,98.13,97.87,97.99,80622.0,89.8661,89.8661,89.628,89.7379,80622.0
2020-10-28 09:30:00,96.05,96.2,95.66,96.11,35018.0,87.9613,88.0986,87.6041,88.0162,35018.0
2020-10-28 09:35:00,96.14,96.58,96.02,96.55,3824.0,88.0437,88.4466,87.9338,88.4192,3824.0
2020-10-28 09:40:00,96.63,97.0,96.56,96.95,5481.0,88.4924,88.8313,88.4283,88.7855,5481.0
2020-10-28 09:45:00,97.03,97.2,96.61,96.83,6950.0,88.8587,89.0144,88.4741,88.6756,6950.0
2020-10-28 09:50:00,96.66,96.87,96.57,96.75,4467.0,88.5199,88.7122,88.4375,88.6023,4467.0
2020-10-28 09:55:00,96.65,96.94,96.64,96.79,8389.0,88.5107,88.7763,88.5016,88.639,8389.0
2020-10-28 10:00:00,96.68,96.68,96.0,96.0,15000.0,88.5382,88.5382,87.9155,87.9155,15000.0
2020-10-28 10:05:00,96.07,96.11,95.93,96.05,14412.0,87.9796,88.0162,87.8514,87.9613,14412.0
2020-10-28 10:10:00,96.05,96.15,95.92,95.99,18149.0,87.9613,88.0528,87.8422,87.9063,18149.0
2020-10-28 10:15:00,95.98,96.15,95.94,96.03,16777.0,87.8972,88.0528,87.8605,87.943,16777.0
2020-10-28 10:20:00,96.01,96.12,95.93,95.95,9559.0,87.9246,88.0254,87.8514,87.8697,9559.0
2020-10-28 10:25:00,95.96,95.96,95.62,95.65,11061.0,87.8789,87.8789,87.5675,87.595,11061.0
2020-10-28 10:30:00,95.72,95.99,95.55,95.79,10958.0,87.6591,87.9063,87.5034,87.7232,10958.0
2020-10-28 10:35:00,95.8,96.03,95.8,95.84,7654.0,87.7323,87.943,87.7323,87.769,7654.0
2020-10-28 10:40:00,95.78,96.0,95.67,95.92,5315.0,87.714,87.9155,87.6133,87.8422,5315.0
2020-10-28 10:45:00,95.94,95.94,95.64,95.71,6096.0,87.8605,87.8605,87.5858,87.6499,6096.0
2020-10-28 10:50:00,95.72,96.0,95.51,95.89,15887.0,87.6591,87.9155,87.4667,87.8147,15887.0
2020-10-28 10:55:00,95.9,95.9,95.7,95.8,8182.0,87.8239,87.8239,87.6407,87.7323,8182.0
2020-10-28 11:00:00,95.75,95.83,95.55,95.59,12303.0,87.6865,87.7598,87.5034,87.54,12303.0
2020-10-28 11:05:00,95.63,95.99,95.63,95.91,5936.0,87.5766,87.9063,87.5766,87.8331,5936.0
2020-10-28 11:10:00,95.86,96.04,95.83,95.89,7697.0,87.7873,87.9521,87.7598,87.8147,7697.0
2020-10-28 11:15:00,95.89,95.95,95.77,95.8,6284.0,87.8147,87.8697,87.7049,87.7323,6284.0
2020-10-28 11:20:00,95.82,95.92,95.82,95.85,7540.0,87.7506,87.8422,87.7506,87.7781,7540.0
2020-10-28 11:25:00,95.83,95.9,95.76,95.9,8135.0,87.7598,87.8239,87.6957,87.8239,8135.0
2020-10-28 11:30:00,95.87,95.89,95.57,95.77,8333.0,87.7964,87.8147,87.5217,87.7049,8333.0
2020-10-28 11:35:00,95.82,95.93,95.78,95.82,8083.0,87.7506,87.8514,87.714,87.7506,8083.0
2020-10-28 11:40:00,95.78,96.11,95.76,96.1,7422.0,87.714,88.0162,87.6957,88.0071,7422.0
2020-10-28 11:45:00,96.12,96.14,96.02,96.05,9603.0,88.0254,88.0437,87.9338,87.9613,9603.0
2020-10-28 11:50:00,95.98,96.23,95.98,96.17,6564.0,87.8972,88.1261,87.8972,88.0712,6564.0
2020-10-28 11:55:00,96.2,96.3,96.06,96.2,10891.0,88.0986,88.1902,87.9704,88.0986,10891.0
2020-10-28 12:00:00,96.22,96.47,96.21,96.47,8291.0,88.117,88.3459,88.1078,88.3459,8291.0
2020-10-28 12:05:00,96.47,96.7,96.41,96.65,6276.0,88.3459,88.5565,88.291,88.5107,6276.0
2020-10-28 12:10:00,96.61,96.67,96.44,96.44,6663.0,88.4741,88.5291,88.3184,88.3184,6663.0
2020-10-28 12:15:00,96.46,96.64,96.46,96.59,6753.0,88.3367,88.5016,88.3367,88.4558,6753.0
2020-10-28 12:20:00,96.59,96.76,96.56,96.75,7467.0,88.4558,88.6115,88.4283,88.6023,7467.0
2020-10-28 12:25:00,96.7,96.83,96.5,96.54,10147.0,88.5565,88.6756,88.3734,88.41,10147.0
2020-10-28 12:30:00,96.54,96.54,96.41,96.5,5570.0,88.41,88.41,88.291,88.3734,5570.0
2020-10-28 12:35:00,96.44,96.54,96.2,96.28,17804.0,88.3184,88.41,88.0986,88.1719,17804.0
2020-10-28 12:40:00,96.21,96.3,96.15,96.23,14384.0,88.1078,88.1902,88.0528,88.1261,14384.0
2020-10-28 12:45:00,96.25,96.26,96.08,96.08,10754.0,88.1444,88.1536,87.9887,87.9887,10754.0
2020-10-28 12:50:00,96.0,96.18,95.91,96.09,3425.0,87.9155,88.0803,87.8331,87.9979,3425.0
2020-10-28 12:55:00,96.1,96.17,96.0,96.1,6602.0,88.0071,88.0712,87.9155,88.0071,6602.0
2020-10-28 13:00:00,96.1,96.1,95.87,96.02,7729.0,88.0071,88.0071,87.7964,87.9338,7729.0
2020-10-28 13:05:00,96.0,96.01,95.84,95.88,7158.0,87.9155,87.9246,87.769,87.8056,7158.0
2020-10-28 13:10:00,95.92,95.92,95.74,95.74,7336.0,87.8422,87.8422,87.6774,87.6774,7336.0
2020-10-28 13:15:00,95.7,95.7,95.34,95.6,14286.0,87.6407,87.6407,87.3111,87.5492,14286.0
2020-10-28 13:20:00,95.58,95.69,95.52,95.56,5692.0,87.5309,87.6316,87.4759,87.5125,5692.0
2020-10-28 13:25:00,95.62,95.82,95.62,95.81,3406.0,87.5675,87.7506,87.5675,87.7415,3406.0
2020-10-28 13:30:00,95.81,95.87,95.65,95.87,7313.0,87.7415,87.7964,87.595,87.7964,7313.0
2020-10-28 13:35:00,95.89,96.01,95.85,95.85,5886.0,87.8147,87.9246,87.7781,87.7781,5886.0
2020-10-28 13:40:00,95.96,96.01,95.86,95.88,4739.0,87.8789,87.9246,87.7873,87.8056,4739.0
2020-10-28 13:45:00,95.85,96.18,95.82,96.11,6009.0,87.7781,88.0803,87.7506,88.0162,6009.0
2020-10-28 13:50:00,96.1,96.2,96.0,96.1,5100.0,88.0071,88.0986,87.9155,88.0071,5100.0
2020-10-28 13:55:00,96.05,96.13,96.02,96.13,3823.0,87.9613,88.0345,87.9338,88.0345,3823.0
2020-10-28 14:00:00,96.08,96.11,95.95,96.08,4742.0,87.9887,88.0162,87.8697,87.9887,4742.0
2020-10-28 14:05:00,96.05,96.13,95.96,95.96,4250.0,87.9613,88.0345,87.8789,87.8789,4250.0
2020-10-28 14:10:00,95.99,96.03,95.83,95.86,18234.0,87.9063,87.943,87.7598,87.7873,18234.0
2020-10-28 14:15:00,95.81,95.81,95.71,95.75,12282.0,87.7415,87.7415,87.6499,87.6865,12282.0
2020-10-28 14:20:00,95.74,96.06,95.74,96.06,4022.0,87.6774,87.9704,87.6774,87.9704,4022.0
2020-10-28 14:25:00,95.99,96.13,95.98,96.09,4818.0,87.9063,88.0345,87.8972,87.9979,4818.0
2020-10-28 14:30:00,96.14,96.14,95.86,95.86,6541.0,88.0437,88.0437,87.7873,87.7873,6541.0
2020-10-28 14:35:00,95.88,95.88,95.52,95.55,9582.0,87.8056,87.8056,87.4759,87.5034,9582.0
2020-10-28 14:40:00,95.57,95.9,95.56,95.9,14075.0,87.5217,87.8239,87.5125,87.8239,14075.0
2020-10-28 14:45:00,95.86,95.92,95.71,95.74,12649.0,87.7873,87.8422,87.6499,87.6774,12649.0
2020-10-28 14:50:00,95.72,95.78,95.44,95.44,8109.0,87.6591,87.714,87.4026,87.4026,8109.0
2020-10-28 14:55:00,95.49,95.91,95.48,95.9,12373.0,87.4484,87.8331,87.4393,87.8239,12373.0
2020-10-28 15:00:00,95.85,95.87,95.63,95.67,9355.0,87.7781,87.7964,87.5766,87.6133,9355.0
2020-10-28 15:05:00,95.67,95.78,95.65,95.67,11469.0,87.6133,87.714,87.595,87.6133,11469.0
2020-10-28 15:10:00,95.64,95.64,95.5,95.61,7271.0,87.5858,87.5858,87.4576,87.5583,7271.0
2020-10-28 15:15:00,95.61,95.7,95.52,95.63,12728.0,87.5583,87.6407,87.4759,87.5766,12728.0
2020-10-28 15:20:00,95.59,95.96,95.59,95.93,9946.0,87.54,87.8789,87.54,87.8514,9946.0
2020-10-28 15:25:00,95.92,96.04,95.88,95.93,7248.0,87.8422,87.9521,87.8056,87.8514,7248.0
2020-10-28 15:30:00,95.92,96.11,95.9,95.97,16088.0,87.8422,88.0162,87.8239,87.888,16088.0
2020-10-28 15:35:00,95.99,95.99,95.64,95.64,18077.0,87.9063,87.9063,87.5858,87.5858,18077.0
2020-10-28 15:40:00,95.67,95.77,95.59,95.59,16876.0,87.6133,87.7049,87.54,87.54,16876.0
2020-10-28 15:45:00,95.6,95.62,95.35,95.54,35925.0,87.5492,87.5675,87.3202,87.4942,35925.0
2020-10-28 15:50:00,95.64,95.64,95.21,95.43,44147.0,87.5858,87.5858,87.192,87.3935,44147.0
2020-10-28 15:55:00,95.44,95.5,94.89,95.04,164875.0,87.4026,87.4576,86.899,87.0363,164875.0
2020-10-29 09:30:00,97.31,97.48,95.39,95.39,95748.0,89.1152,89.2708,87.3569,87.3569,95748.0
2020-10-29 09:35:00,95.28,95.43,93.16,93.82,116753.0,87.2561,87.3935,85.3146,85.9191,116753.0
2020-10-29 09:40:00,93.86,94.06,92.22,92.48,77009.0,85.9557,86.1389,84.4538,84.6919,77009.0
2020-10-29 09:45:00,92.62,93.45,92.25,93.09,69783.0,84.8201,85.5802,84.4813,85.2505,69783.0
2020-10-29 09:50:00,93.1,93.76,92.96,93.5,60158.0,85.2597,85.8641,85.1315,85.626,60158.0
2020-10-29 09:55:00,93.55,94.31,93.47,93.98,19330.0,85.6718,86.3678,85.5985,86.0656,19330.0
2020-10-29 10:00:00,93.95,94.34,93.81,94.21,12615.0,86.0381,86.3953,85.9099,86.2762,12615.0
2020-10-29 10:05:00,94.11,94.31,93.75,93.83,25205.0,86.1846,86.3678,85.855,85.9282,25205.0
2020-10-29 10:10:00,93.84,94.01,93.29,93.45,15713.0,85.9374,86.0931,85.4337,85.5802,15713.0
2020-10-29 10:15:00,93.53,94.45,93.52,94.26,6720.0,85.6535,86.496,85.6443,86.322,6720.0
2020-10-29 10:20:00,94.12,94.46,93.93,94.18,13878.0,86.1938,86.5052,86.0198,86.2488,13878.0
2020-10-29 10:25:00,94.17,95.17,94.17,95.12,23169.0,86.2396,87.1554,86.2396,87.1096,23169.0
2020-10-29 10:30:00,95.06,95.31,94.66,94.77,21132.0,87.0546,87.2836,86.6883,86.7891,21132.0
2020-10-29 10:35:00,94.86,95.29,94.47,95.16,14051.0,86.8715,87.2653,86.5143,87.1462,14051.0
2020-10-29 10:40:00,95.15,95.25,94.85,95.25,11823.0,87.1371,87.2286,86.8623,87.2286,11823.0
2020-10-29 10:45:00,95.25,95.29,95.06,95.12,11362.0,87.2286,87.2653,87.0546,87.1096,11362.0
2020-10-29 10:50:00,95.11,95.48,94.75,95.18,15171.0,87.1004,87.4393,86.7707,87.1645,15171.0
2020-10-29 10:55:00,95.26,95.49,95.12,95.29,9573.0,87.2378,87.4484,87.1096,87.2653,9573.0
2020-10-29 11:00:00,95.37,95.37,94.95,95.0,12137.0,87.3385,87.3385,86.9539,86.9997,12137.0
2020-10-29 11:05:00,94.95,94.96,94.57,94.61,7064.0,86.9539,86.9631,86.6059,86.6425,7064.0
2020-10-29 11:10:00,94.61,94.95,94.5,94.9,7084.0,86.6425,86.9539,86.5418,86.9081,7084.0
2020-10-29 11:15:00,94.88,95.17,94.87,95.17,9970.0,86.8898,87.1554,86.8806,87.1554,9970.0
2020-10-29 11:20:00,95.26,95.31,95.14,95.18,6671.0,87.2378,87.2836,87.1279,87.1645,6671.0
2020-10-29 11:25:00,95.16,95.2,94.69,94.69,8736.0,87.1462,87.1829,86.7158,86.7158,8736.0
2020-10-29 11:30:00,94.64,94.66,94.13,94.14,6872.0,86.67,86.6883,86.203,86.2121,6872.0
2020-10-29 11:35:00,94.23,94.27,94.05,94.22,5901.0,86.2945,86.3312,86.1297,86.2854,5901.0
2020-10-29 11:40:00,94.23,94.24,93.69,93.71,7807.0,86.2945,86.3037,85.8,85.8183,7807.0
2020-10-29 11:45:00,93.78,93.86,93.63,93.8,6275.0,85.8824,85.9557,85.7451,85.9008,6275.0
2020-10-29 11:50:00,93.8,93.87,93.68,93.75,8143.0,85.9008,85.9649,85.7909,85.855,8143.0
2020-10-29 11:55:00,93.82,93.94,93.5,93.77,9817.0,85.9191,86.029,85.626,85.8733,9817.0
2020-10-29 12:00:00,93.73,93.73,93.46,93.46,8766.0,85.8366,85.8366,85.5894,85.5894,8766.0
2020-10-29 12:05:00,93.53,93.55,93.25,93.46,10707.0,85.6535,85.6718,85.3971,85.5894,10707.0
2020-10-29 12:10:00,93.45,93.45,93.16,93.44,8552.0,85.5802,85.5802,85.3146,85.5711,8552.0
2020-10-29 12:15:00,93.42,93.59,93.42,93.52,4830.0,85.5528,85.7084,85.5528,85.6443,4830.0
2020-10-29 12:20:00,93.55,93.75,93.49,93.58,10549.0,85.6718,85.855,85.6169,85.6993,10549.0
2020-10-29 12:25:00,93.63,93.93,93.56,93.93,11574.0,85.7451,86.0198,85.681,86.0198,11574.0
2020-10-29 12:30:00,93.97,93.97,93.79,93.95,5624.0,86.0564,86.0564,85.8916,86.0381,5624.0
2020-10-29 12:35:00,93.94,94.17,93.91,93.94,47167.0,86.029,86.2396,86.0015,86.029,47167.0
2020-10-29 12:40:00,94.0,94.26,93.98,94.22,10264.0,86.0839,86.322,86.0656,86.2854,10264.0
2020-10-29 12:45:00,94.18,94.18,93.94,94.03,18752.0,86.2488,86.2488,86.029,86.1114,18752.0
2020-10-29 12:50:00,94.03,94.08,93.9,94.05,8487.0,86.1114,86.1572,85.9923,86.1297,8487.0
2020-10-29 12:55:00,94.01,94.02,93.86,93.86,6100.0,86.0931,86.1022,85.9557,85.9557,6100.0
2020-10-29 13:00:00,93.86,93.91,93.7,93.73,7984.0,85.9557,86.0015,85.8092,85.8366,7984.0
2020-10-29 13:05:00,93.73,93.83,93.62,93.7,24647.0,85.8366,85.9282,85.7359,85.8092,24647.0
2020-10-29 13:10:00,93.73,93.87,93.69,93.85,7806.0,85.8366,85.9649,85.8,85.9465,7806.0
2020-10-29 13:15:00,93.85,93.88,93.71,93.83,3400.0,85.9465,85.974,85.8183,85.9282,3400.0
2020-10-29 13:20:00,93.87,94.45,93.87,94.36,29661.0,85.9649,86.496,85.9649,86.4136,29661.0
2020-10-29 13:25:00,94.35,94.58,94.35,94.58,4672.0,86.4044,86.6151,86.4044,86.6151,4672.0
2020-10-29 13:30:00,94.63,94.7,94.36,94.63,6287.0,86.6609,86.725,86.4136,86.6609,6287.0
2020-10-29 13:35:00,94.64,94.84,94.6,94.84,8153.0,86.67,86.8532,86.6334,86.8532,8153.0
2020-10-29 13:40:00,94.86,95.0,94.79,94.85,8402.0,86.8715,86.9997,86.8074,86.8623,8402.0
2020-10-29 13:45:00,94.89,94.95,94.79,94.84,3398.0,86.899,86.9539,86.8074,86.8532,3398.0
2020-10-29 13:50:00,94.88,95.03,94.83,95.03,5766.0,86.8898,87.0272,86.844,87.0272,5766.0
2020-10-29 13:55:00,95.01,95.37,95.0,95.3,11706.0,87.0089,87.3385,86.9997,87.2744,11706.0
2020-10-29 14:00:00,95.29,95.64,95.28,95.63,12797.0,87.2653,87.5858,87.2561,87.5766,12797.0
2020-10-29 14:05:00,95.69,95.92,95.65,95.83,8302.0,87.6316,87.8422,87.595,87.7598,8302.0
2020-10-29 14:10:00,95.79,95.84,95.65,95.76,8133.0,87.7232,87.769,87.595,87.6957,8133.0
2020-10-29 14:15:00,95.77,96.06,95.76,96.0,13417.0,87.7049,87.9704,87.6957,87.9155,13417.0
2020-10-29 14:20:00,96.0,96.07,95.88,96.02,13604.0,87.9155,87.9796,87.8056,87.9338,13604.0
2020-10-29 14:25:00,96.06,96.24,95.98,96.03,9813.0,87.9704,88.1353,87.8972,87.943,9813.0
2020-10-29 14:30:00,96.01,96.09,95.85,96.08,12951.0,87.9246,87.9979,87.7781,87.9887,12951.0
2020-10-29 14:35:00,96.11,96.11,95.94,95.99,9935.0,88.0162,88.0162,87.8605,87.9063,9935.0
2020-10-29 14:40:00,95.98,96.18,95.95,96.06,6005.0,87.8972,88.0803,87.8697,87.9704,6005.0
2020-10-29 14:45:00,95.99,95.99,95.42,95.66,9303.0,87.9063,87.9063,87.3843,87.6041,9303.0
2020-10-29 14:50:00,95.58,95.75,95.58,95.68,5232.0,87.5309,87.6865,87.5309,87.6224,5232.0
2020-10-29 14:55:00,95.71,95.77,95.32,95.38,9363.0,87.6499,87.7049,87.2927,87.3477,9363.0
2020-10-29 15:00:00,95.41,95.43,95.23,95.35,12280.0,87.3752,87.3935,87.2103,87.3202,12280.0
2020-10-29 15:05:00,95.4,95.41,95.1,95.11,11119.0,87.366,87.3752,87.0913,87.1004,11119.0
2020-10-29 15:10:00,95.14,95.19,94.89,94.96,12941.0,87.1279,87.1737,86.899,86.9631,12941.0
2020-10-29 15:15:00,94.95,95.03,94.77,95.02,9609.0,86.9539,87.0272,86.7891,87.018,9609.0
2020-10-29 15:20:00,95.0,95.09,94.84,95.07,12460.0,86.9997,87.0821,86.8532,87.0638,12460.0
2020-10-29 15:25:00,95.11,95.23,94.89,95.02,17943.0,87.1004,87.2103,86.899,87.018,17943.0
2020-10-29 15:30:00,95.06,95.15,95.04,95.1,23387.0,87.0546,87.1371,87.0363,87.0913,23387.0
2020-10-29 15:35:00,95.1,95.25,95.06,95.11,24543.0,87.0913,87.2286,87.0546,87.1004,24543.0
2020-10-29 15:40:00,95.12,95.2,94.99,95.09,17455.0,87.1096,87.1829,86.9905,87.0821,17455.0
2020-10-29 15:45:00,95.07,95.25,95.03,95.03,23492.0,87.0638,87.2286,87.0272,87.0272,23492.0
2020-10-29 15:50:00,95.15,95.49,95.05,95.35,38733.0,87.1371,87.4484,87.0455,87.3202,38733.0
2020-10-29 15:55:00,95.35,95.35,94.93,94.94,127221.0,87.3202,87.3202,86.9356,86.9447,127221.0
2020-10-30 09:30:00,94.36,95.21,94.36,95.21,10816.0,86.4136,87.192,86.4136,87.192,10816.0
2020-10-30 09:35:00,94.93,95.07,94.77,95.06,10238.0,86.9356,87.0638,86.7891,87.0546,10238.0
2020-10-30 09:40:00,95.09,95.11,94.68,94.69,11958.0,87.0821,87.1004,86.7066,86.7158,11958.0
2020-10-30 09:45:00,94.66,94.74,94.32,94.32,4327.0,86.6883,86.7616,86.377,86.377,4327.0
2020-10-30 09:50:00,94.18,94.28,94.08,94.21,4388.0,86.2488,86.3403,86.1572,86.2762,4388.0
2020-10-30 09:55:00,94.21,94.64,94.21,94.58,4400.0,86.2762,86.67,86.2762,86.6151,4400.0
2020-10-30 10:00:00,94.52,94.86,94.45,94.82,7007.0,86.5601,86.8715,86.496,86.8349,7007.0
2020-10-30 10:05:00,94.81,94.84,94.68,94.84,5312.0,86.8257,86.8532,86.7066,86.8532,5312.0
2020-10-30 10:10:00,94.72,94.75,94.22,94.37,7934.0,86.7433,86.7707,86.2854,86.4228,7934.0
2020-10-30 10:15:00,94.34,94.4,94.15,94.25,5021.0,86.3953,86.4502,86.2213,86.3129,5021.0
2020-10-30 10:20:00,94.29,94.35,94.0,94.19,8041.0,86.3495,86.4044,86.0839,86.2579,8041.0
2020-10-30 10:25:00,94.09,94.11,93.63,93.76,8543.0,86.1663,86.1846,85.7451,85.8641,8543.0
2020-10-30 10:30:00,93.82,94.1,93.65,93.76,10856.0,85.9191,86.1755,85.7634,85.8641,10856.0
2020-10-30 10:35:00,93.76,93.81,93.5,93.64,6743.0,85.8641,85.9099,85.626,85.7542,6743.0
2020-10-30 10:40:00,93.64,93.69,93.33,93.48,9304.0,85.7542,85.8,85.4703,85.6077,9304.0
2020-10-30 10:45:00,93.41,93.57,93.27,93.32,9987.0,85.5436,85.6901,85.4154,85.4612,9987.0
2020-10-30 10:50:00,93.33,93.57,93.26,93.55,7510.0,85.4703,85.6901,85.4062,85.6718,7510.0
2020-10-30 10:55:00,93.56,93.62,93.01,93.09,9055.0,85.681,85.7359,85.1773,85.2505,9055.0
2020-10-30 11:00:00,93.09,93.84,93.09,93.73,12026.0,85.2505,85.9374,85.2505,85.8366,12026.0
2020-10-30 11:05:00,93.65,93.73,93.45,93.45,9459.0,85.7634,85.8366,85.5802,85.5802,9459.0
2020-10-30 11:10:00,93.38,93.92,93.38,93.92,9529.0,85.5161,86.0106,85.5161,86.0106,9529.0
2020-10-30 11:15:00,93.88,93.91,93.71,93.83,17680.0,85.974,86.0015,85.8183,85.9282,17680.0
2020-10-30 11:20:00,93.79,93.92,93.6,93.84,11462.0,85.8916,86.0106,85.7176,85.9374,11462.0
2020-10-30 11:25:00,93.84,93.9,93.5,93.63,16069.0,85.9374,85.9923,85.626,85.7451,16069.0
2020-10-30 11:30:00,93.53,93.56,93.27,93.44,9427.0,85.6535,85.681,85.4154,85.5711,9427.0
2020-10-30 11:35:00,93.39,93.48,93.22,93.27,8934.0,85.5253,85.6077,85.3696,85.4154,8934.0
2020-10-30 11:40:00,93.26,93.28,93.01,93.13,8982.0,85.4062,85.4245,85.1773,85.2872,8982.0
2020-10-30 11:45:00,93.11,93.4,93.07,93.38,7709.0,85.2689,85.5344,85.2322,85.5161,7709.0
2020-10-30 11:50:00,93.45,93.51,93.33,93.45,8995.0,85.5802,85.6352,85.4703,85.5802,8995.0
2020-10-30 11:55:00,93.54,93.54,93.35,93.36,6055.0,85.6626,85.6626,85.4886,85.4978,6055.0
2020-10-30 12:00:00,93.36,93.62,93.3,93.62,10525.0,85.4978,85.7359,85.4429,85.7359,10525.0
2020-10-30 12:05:00,93.58,93.72,93.52,93.64,7938.0,85.6993,85.8275,85.6443,85.7542,7938.0
2020-10-30 12:10:00,93.63,93.7,93.53,93.67,9190.0,85.7451,85.8092,85.6535,85.7817,9190.0
2020-10-30 12:15:00,93.74,93.96,93.68,93.88,8389.0,85.8458,86.0473,85.7909,85.974,8389.0
2020-10-30 12:20:00,93.92,94.0,93.77,93.87,11333.0,86.0106,86.0839,85.8733,85.9649,11333.0
2020-10-30 12:25:00,93.82,93.95,93.78,93.89,5953.0,85.9191,86.0381,85.8824,85.9832,5953.0
2020-10-30 12:30:00,93.86,93.91,93.74,93.77,57304.0,85.9557,86.0015,85.8458,85.8733,57304.0
2020-10-30 12:35:00,93.77,93.77,93.5,93.64,62340.0,85.8733,85.8733,85.626,85.7542,62340.0
2020-10-30 12:40:00,93.66,93.75,93.58,93.68,12444.0,85.7725,85.855,85.6993,85.7909,12444.0
2020-10-30 12:45:00,93.79,93.82,93.64,93.77,5374.0,85.8916,85.9191,85.7542,85.8733,5374.0
2020-10-30 12:50:00,93.75,93.75,93.46,93.48,14752.0,85.855,85.855,85.5894,85.6077,14752.0
2020-10-30 12:55:00,93.48,93.58,93.44,93.44,5906.0,85.6077,85.6993,85.5711,85.5711,5906.0
2020-10-30 13:00:00,93.45,93.51,93.27,93.34,8351.0,85.5802,85.6352,85.4154,85.4795,8351.0
2020-10-30 13:05:00,93.3,93.3,93.05,93.08,9074.0,85.4429,85.4429,85.2139,85.2414,9074.0
2020-10-30 13:10:00,93.03,93.3,93.03,93.19,13761.0,85.1956,85.4429,85.1956,85.3421,13761.0
2020-10-30 13:15:00,93.14,93.17,93.01,93.06,10794.0,85.2963,85.3238,85.1773,85.2231,10794.0
2020-10-30 13:20:00,93.04,93.13,93.01,93.13,9386.0,85.2048,85.2872,85.1773,85.2872,9386.0
2020-10-30 13:25:00,93.13,93.4,93.09,93.36,10727.0,85.2872,85.5344,85.2505,85.4978,10727.0
2020-10-30 13:30:00,93.29,93.29,93.07,93.13,12503.0,85.4337,85.4337,85.2322,85.2872,12503.0
2020-10-30 13:35:00,93.1,93.34,93.04,93.34,15880.0,85.2597,85.4795,85.2048,85.4795,15880.0
2020-10-30 13:40:00,93.24,93.52,93.24,93.4,26769.0,85.3879,85.6443,85.3879,85.5344,26769.0
2020-10-30 13:45:00,93.35,93.81,93.3,93.7,25382.0,85.4886,85.9099,85.4429,85.8092,25382.0
2020-10-30 13:50:00,93.77,93.77,93.35,93.47,13884.0,85.8733,85.8733,85.4886,85.5985,13884.0
2020-10-30 13:55:00,93.48,93.77,93.41,93.58,12449.0,85.6077,85.8733,85.5436,85.6993,12449.0
2020-10-30 14:00:00,93.59,93.67,93.51,93.66,9805.0,85.7084,85.7817,85.6352,85.7725,9805.0
2020-10-30 14:05:00,93.64,93.82,93.57,93.61,12885.0,85.7542,85.9191,85.6901,85.7268,12885.0
2020-10-30 14:10:00,93.65,93.65,93.43,93.46,10504.0,85.7634,85.7634,85.5619,85.5894,10504.0
2020-10-30 14:15:00,93.45,93.58,93.42,93.54,14327.0,85.5802,85.6993,85.5528,85.6626,14327.0
2020-10-30 14:20:00,93.55,93.65,93.19,93.25,11186.0,85.6718,85.7634,85.3421,85.3971,11186.0
2020-10-30 14:25:00,93.21,93.23,92.96,92.97,11508.0,85.3604,85.3788,85.1315,85.1406,11508.0
2020-10-30 14:30:00,92.97,92.97,92.5,92.63,10244.0,85.1406,85.1406,84.7102,84.8293,10244.0
2020-10-30 14:35:00,92.63,92.86,92.45,92.73,17631.0,84.8293,85.0399,84.6644,84.9209,17631.0
2020-10-30 14:40:00,92.72,92.72,92.38,92.43,7640.0,84.9117,84.9117,84.6003,84.6461,7640.0
2020-10-30 14:45:00,92.45,92.65,92.37,92.63,10658.0,84.6644,84.8476,84.5912,84.8293,10658.0
2020-10-30 14:50:00,92.6,92.67,92.52,92.55,10917.0,84.8018,84.8659,84.7285,84.756,10917.0
2020-10-30 14:55:00,92.5,92.76,92.49,92.64,11275.0,84.7102,84.9483,84.7011,84.8384,11275.0
2020-10-30 15:00:00,92.58,92.69,92.46,92.61,15327.0,84.7835,84.8842,84.6736,84.811,15327.0
2020-10-30 15:05:00,92.61,92.69,92.38,92.42,10782.0,84.811,84.8842,84.6003,84.637,10782.0
2020-10-30 15:10:00,92.41,92.8,92.41,92.68,11868.0,84.6278,84.985,84.6278,84.8751,11868.0
2020-10-30 15:15:00,92.66,92.73,92.5,92.68,18091.0,84.8568,84.9209,84.7102,84.8751,18091.0
2020-10-30 15:20:00,92.74,92.78,92.59,92.69,18609.0,84.93,84.9666,84.7927,84.8842,18609.0
2020-10-30 15:25:00,92.71,92.75,92.59,92.65,22688.0,84.9025,84.9392,84.7927,84.8476,22688.0
2020-10-30 15:30:00,92.65,92.72,92.35,92.4,34499.0,84.8476,84.9117,84.5729,84.6187,34499.0
2020-10-30 15:35:00,92.41,92.9,92.38,92.9,80643.0,84.6278,85.0765,84.6003,85.0765,80643.0
2020-10-30 15:40:00,92.9,93.12,92.86,93.11,48495.0,85.0765,85.278,85.0399,85.2689,48495.0
2020-10-30 15:45:00,93.11,93.2,92.7,92.74,38717.0,85.2689,85.3513,84.8934,84.93,38717.0
2020-10-30 15:50:00,92.76,92.95,92.68,92.83,64078.0,84.9483,85.1223,84.8751,85.0124,64078.0
2020-10-30 15:55:00,92.81,93.35,92.77,93.34,156887.0,84.9941,85.4886,84.9575,85.4795,156887.0
2020-11-02 09:30:00,94.42,95.3,94.34,95.03,35909.0,86.4685,87.2744,86.3953,87.0272,35909.0
2020-11-02 09:35:00,94.82,95.28,94.61,95.16,12615.0,86.8349,87.2561,86.6425,87.1462,12615.0
2020-11-02 09:40:00,95.16,95.16,94.59,94.7,17340.0,87.1462,87.1462,86.6242,86.725,17340.0
2020-11-02 09:45:00,94.75,95.54,94.75,95.5,8631.0,86.7707,87.4942,86.7707,87.4576,8631.0
2020-11-02 09:50:00,95.42,95.53,95.19,95.19,13347.0,87.3843,87.4851,87.1737,87.1737,13347.0
2020-11-02 09:55:00,95.13,95.35,94.99,95.35,9608.0,87.1187,87.3202,86.9905,87.3202,9608.0
2020-11-02 10:00:00,95.35,95.77,95.35,95.62,12564.0,87.3202,87.7049,87.3202,87.5675,12564.0
2020-11-02 10:05:00,95.59,95.75,95.35,95.39,10076.0,87.54,87.6865,87.3202,87.3569,10076.0
2020-11-02 10:10:00,95.43,95.62,95.32,95.43,10546.0,87.3935,87.5675,87.2927,87.3935,10546.0
2020-11-02 10:15:00,95.5,95.93,95.31,95.93,9285.0,87.4576,87.8514,87.2836,87.8514,9285.0
2020-11-02 10:20:00,95.87,95.91,95.55,95.76,10316.0,87.7964,87.8331,87.5034,87.6957,10316.0
2020-11-02 10:25:00,95.79,95.79,95.47,95.52,8115.0,87.7232,87.7232,87.4301,87.4759,8115.0
2020-11-02 10:30:00,95.48,95.48,94.97,95.11,10081.0,87.4393,87.4393,86.9722,87.1004,10081.0
2020-11-02 10:35:00,95.08,95.12,94.91,94.95,26731.0,87.073,87.1096,86.9173,86.9539,26731.0
2020-11-02 10:40:00,94.97,94.98,94.68,94.68,28718.0,86.9722,86.9814,86.7066,86.7066,28718.0
2020-11-02 10:45:00,94.66,94.85,94.5,94.65,15705.0,86.6883,86.8623,86.5418,86.6792,15705.0
2020-11-02 10:50:00,94.69,94.79,94.51,94.51,10740.0,86.7158,86.8074,86.551,86.551,10740.0
2020-11-02 10:55:00,94.56,94.65,94.27,94.34,8676.0,86.5967,86.6792,86.3312,86.3953,8676.0
2020-11-02 11:00:00,94.3,94.39,94.21,94.3,7687.0,86.3586,86.4411,86.2762,86.3586,7687.0
2020-11-02 11:05:00,94.31,94.33,94.13,94.23,7317.0,86.3678,86.3861,86.203,86.2945,7317.0
2020-11-02 11:10:00,94.27,94.31,94.14,94.28,9946.0,86.3312,86.3678,86.2121,86.3403,9946.0
2020-11-02 11:15:00,94.28,94.29,94.07,94.11,11162.0,86.3403,86.3495,86.148,86.1846,11162.0
2020-11-02 11:20:00,94.16,94.29,94.02,94.29,8076.0,86.2304,86.3495,86.1022,86.3495,8076.0
2020-11-02 11:25:00,94.33,94.51,94.28,94.51,6750.0,86.3861,86.551,86.3403,86.551,6750.0
2020-11-02 11:30:00,94.51,94.51,94.37,94.4,3705.0,86.551,86.551,86.4228,86.4502,3705.0
2020-11-02 11:35:00,94.45,94.69,94.36,94.69,29543.0,86.496,86.7158,86.4136,86.7158,29543.0
2020-11-02 11:40:00,94.75,95.12,94.73,95.12,13920.0,86.7707,87.1096,86.7524,87.1096,13920.0
2020-11-02 11:45:00,95.08,95.13,94.94,94.95,7957.0,87.073,87.1187,86.9447,86.9539,7957.0
2020-11-02 11:50:00,94.98,95.03,94.93,95.03,6354.0,86.9814,87.0272,86.9356,87.0272,6354.0
2020-11-02 11:55:00,95.06,95.08,94.94,95.02,6898.0,87.0546,87.073,86.9447,87.018,6898.0
2020-11-02 12:00:00,95.0,95.01,94.69,94.75,7046.0,86.9997,87.0089,86.7158,86.7707,7046.0
2020-11-02 12:05:00,94.75,94.9,94.69,94.9,7509.0,86.7707,86.9081,86.7158,86.9081,7509.0
2020-11-02 12:10:00,94.9,94.9,94.71,94.79,6793.0,86.9081,86.9081,86.7341,86.8074,6793.0
2020-11-02 12:15:00,94.79,94.86,94.66,94.66,4871.0,86.8074,86.8715,86.6883,86.6883,4871.0
2020-11-02 12:20:00,94.66,94.89,94.66,94.71,7849.0,86.6883,86.899,86.6883,86.7341,7849.0
2020-11-02 12:25:00,94.72,94.94,94.62,94.94,13371.0,86.7433,86.9447,86.6517,86.9447,13371.0
2020-11-02 12:30:00,94.98,95.0,94.83,94.85,6838.0,86.9814,86.9997,86.844,86.8623,6838.0
2020-11-02 12:35:00,94.92,95.03,94.88,95.0,25708.0,86.9264,87.0272,86.8898,86.9997,25708.0
2020-11-02 12:40:00,94.95,94.96,94.69,94.69,8656.0,86.9539,86.9631,86.7158,86.7158,8656.0
2020-11-02 12:45:00,94.66,94.68,94.53,94.53,5669.0,86.6883,86.7066,86.5693,86.5693,5669.0
2020-11-02 12:50:00,94.44,94.5,94.29,94.34,4931.0,86.4869,86.5418,86.3495,86.3953,4931.0
2020-11-02 12:55:00,94.29,94.42,94.27,94.42,5126.0,86.3495,86.4685,86.3312,86.4685,5126.0
2020-11-02 13:00:00,94.42,94.47,94.3,94.43,8448.0,86.4685,86.5143,86.3586,86.4777,8448.0
2020-11-02 13:05:00,94.34,94.42,94.15,94.27,9439.0,86.3953,86.4685,86.2213,86.3312,9439.0
2020-11-02 13:10:00,94.3,94.3,94.0,94.0,5442.0,86.3586,86.3586,86.0839,86.0839,5442.0
2020-11-02 13:15:00,94.02,94.05,93.87,93.9,6133.0,86.1022,86.1297,85.9649,85.9923,6133.0
2020-11-02 13:20:00,93.83,94.06,93.73,94.06,7832.0,85.9282,86.1389,85.8366,86.1389,7832.0
2020-11-02 13:25:00,94.05,94.13,93.92,94.13,9588.0,86.1297,86.203,86.0106,86.203,9588.0
2020-11-02 13:30:00,94.14,94.42,94.13,94.42,15581.0,86.2121,86.4685,86.203,86.4685,15581.0
2020-11-02 13:35:00,94.36,94.37,94.23,94.27,7949.0,86.4136,86.4228,86.2945,86.3312,7949.0
2020-11-02 13:40:00,94.31,94.44,94.28,94.28,7256.0,86.3678,86.4869,86.3403,86.3403,7256.0
2020-11-02 13:45:00,94.33,94.34,94.23,94.25,13086.0,86.3861,86.3953,86.2945,86.3129,13086.0
2020-11-02 13:50:00,94.25,94.31,94.2,94.27,21493.0,86.3129,86.3678,86.2671,86.3312,21493.0
2020-11-02 13:55:00,94.27,94.39,94.24,94.34,11016.0,86.3312,86.4411,86.3037,86.3953,11016.0
2020-11-02 14:00:00,94.37,94.88,94.36,94.88,39805.0,86.4228,86.8898,86.4136,86.8898,39805.0
2020-11-02 14:05:00,94.88,95.05,94.87,94.98,53970.0,86.8898,87.0455,86.8806,86.9814,53970.0
2020-11-02 14:10:00,94.98,95.4,94.96,95.25,85740.0,86.9814,87.366,86.9631,87.2286,85740.0
2020-11-02 14:15:00,95.11,95.11,94.84,94.92,9730.0,87.1004,87.1004,86.8532,86.9264,9730.0
2020-11-02 14:20:00,94.89,95.08,94.8,95.08,12665.0,86.899,87.073,86.8165,87.073,12665.0
2020-11-02 14:25:00,95.04,95.13,94.95,95.13,11535.0,87.0363,87.1187,86.9539,87.1187,11535.0
2020-11-02 14:30:00,95.13,95.16,94.93,94.99,13395.0,87.1187,87.1462,86.9356,86.9905,13395.0
2020-11-02 14:35:00,94.96,95.03,94.93,94.98,9802.0,86.9631,87.0272,86.9356,86.9814,9802.0
2020-11-02 14:40:00,94.95,95.01,94.86,94.93,9671.0,86.9539,87.0089,86.8715,86.9356,9671.0
2020-11-02 14:45:00,94.91,95.15,94.9,94.97,14176.0,86.9173,87.1371,86.9081,86.9722,14176.0
2020-11-02 14:50:00,94.99,95.03,94.93,94.93,10806.0,86.9905,87.0272,86.9356,86.9356,10806.0
2020-11-02 14:55:00,94.94,95.0,94.86,95.0,15636.0,86.9447,86.9997,86.8715,86.9997,15636.0
2020-11-02 15:00:00,95.01,95.22,94.96,94.99,16831.0,87.0089,87.2012,86.9631,86.9905,16831.0
2020-11-02 15:05:00,94.97,95.01,94.91,94.91,13269.0,86.9722,87.0089,86.9173,86.9173,13269.0
2020-11-02 15:10:00,94.94,95.0,94.88,94.92,7535.0,86.9447,86.9997,86.8898,86.9264,7535.0
2020-11-02 15:15:00,94.93,95.18,94.92,95.08,12575.0,86.9356,87.1645,86.9264,87.073,12575.0
2020-11-02 15:20:00,95.09,95.13,95.03,95.08,11064.0,87.0821,87.1187,87.0272,87.073,11064.0
2020-11-02 15:25:00,95.06,95.09,94.99,95.01,12039.0,87.0546,87.0821,86.9905,87.0089,12039.0
2020-11-02 15:30:00,95.01,95.22,94.97,94.98,19375.0,87.0089,87.2012,86.9722,86.9814,19375.0
2020-11-02 15:35:00,95.0,95.03,94.92,95.01,26764.0,86.9997,87.0272,86.9264,87.0089,26764.0
2020-11-02 15:40:00,95.03,95.04,94.76,94.76,36085.0,87.0272,87.0363,86.7799,86.7799,36085.0
2020-11-02 15:45:00,94.77,95.12,94.77,95.04,34929.0,86.7891,87.1096,86.7891,87.0363,34929.0
2020-11-02 15:50:00,95.04,95.13,94.93,95.08,65153.0,87.0363,87.1187,86.9356,87.073,65153.0
2020-11-02 15:55:00,95.09,95.26,94.94,95.25,110717.0,87.0821,87.2378,86.9447,87.2286,110717.0
2020-11-03 09:30:00,96.42,96.48,95.79,95.95,39091.0,88.3001,88.3551,87.7232,87.8697,39091.0
2020-11-03 09:35:00,95.9,96.31,95.9,96.3,18686.0,87.8239,88.1994,87.8239,88.1902,18686.0
2020-11-03 09:40:00,96.3,96.62,96.2,96.53,11322.0,88.1902,88.4833,88.0986,88.4008,11322.0
2020-11-03 09:45:00,96.53,96.9,96.5,96.9,37702.0,88.4008,88.7397,88.3734,88.7397,37702.0
2020-11-03 09:50:00,96.84,97.08,96.79,96.96,26228.0,88.6847,88.9045,88.639,88.7946,26228.0
2020-11-03 09:55:00,96.96,97.0,96.65,96.9,14096.0,88.7946,88.8313,88.5107,88.7397,14096.0
2020-11-03 10:00:00,96.9,97.06,96.77,97.04,23006.0,88.7397,88.8862,88.6206,88.8679,23006.0
2020-11-03 10:05:00,97.05,97.05,96.74,96.74,17052.0,88.8771,88.8771,88.5932,88.5932,17052.0
2020-11-03 10:10:00,96.73,96.85,96.61,96.84,14935.0,88.584,88.6939,88.4741,88.6847,14935.0
2020-11-03 10:15:00,96.83,97.43,96.81,97.42,10388.0,88.6756,89.2251,88.6573,89.2159,10388.0
2020-11-03 10:20:00,97.47,97.7,97.44,97.63,12156.0,89.2617,89.4723,89.2342,89.4082,12156.0
2020-11-03 10:25:00,97.66,97.66,97.36,97.37,10342.0,89.4357,89.4357,89.161,89.1701,10342.0
2020-11-03 10:30:00,97.37,97.44,97.12,97.17,13938.0,89.1701,89.2342,88.9412,88.987,13938.0
2020-11-03 10:35:00,97.11,97.4,97.11,97.37,9992.0,88.932,89.1976,88.932,89.1701,9992.0
2020-11-03 10:40:00,97.37,97.47,97.26,97.27,10569.0,89.1701,89.2617,89.0694,89.0785,10569.0
2020-11-03 10:45:00,97.3,97.46,97.3,97.41,6252.0,89.106,89.2525,89.106,89.2067,6252.0
2020-11-03 10:50:00,97.41,97.43,97.29,97.29,8948.0,89.2067,89.2251,89.0968,89.0968,8948.0
2020-11-03 10:55:00,97.21,97.26,97.05,97.23,12872.0,89.0236,89.0694,88.8771,89.0419,12872.0
2020-11-03 11:00:00,97.3,97.5,97.27,97.45,8920.0,89.106,89.2892,89.0785,89.2434,8920.0
2020-11-03 11:05:00,97.48,97.57,97.42,97.57,7088.0,89.2708,89.3533,89.2159,89.3533,7088.0
2020-11-03 11:10:00,97.54,97.62,97.47,97.52,5004.0,89.3258,89.3991,89.2617,89.3075,5004.0
2020-11-03 11:15:00,97.53,97.58,97.34,97.38,8630.0,89.3166,89.3624,89.1426,89.1793,8630.0
2020-11-03 11:20:00,97.34,97.52,97.27,97.37,6601.0,89.1426,89.3075,89.0785,89.1701,6601.0
2020-11-03 11:25:00,97.37,97.39,97.09,97.14,6621.0,89.1701,89.1884,88.9137,88.9595,6621.0
2020-11-03 11:30:00,97.19,97.4,97.18,97.4,4674.0,89.0053,89.1976,88.9961,89.1976,4674.0
2020-11-03 11:35:00,97.38,97.48,97.28,97.46,8790.0,89.1793,89.2708,89.0877,89.2525,8790.0
2020-11-03 11:40:00,97.46,97.46,97.23,97.23,6124.0,89.2525,89.2525,89.0419,89.0419,6124.0
2020-11-03 11:45:00,97.19,97.19,97.05,97.09,8101.0,89.0053,89.0053,88.8771,88.9137,8101.0
2020-11-03 11:50:00,97.08,97.11,97.0,97.02,5720.0,88.9045,88.932,88.8313,88.8496,5720.0
2020-11-03 11:55:00,97.03,97.04,96.83,96.94,5054.0,88.8587,88.8679,88.6756,88.7763,5054.0
2020-11-03 12:00:00,96.97,97.04,96.83,96.83,8704.0,88.8038,88.8679,88.6756,88.6756,8704.0
2020-11-03 12:05:00,96.86,96.87,96.75,96.86,4953.0,88.7031,88.7122,88.6023,88.7031,4953.0
2020-11-03 12:10:00,96.84,97.0,96.81,96.83,7118.0,88.6847,88.8313,88.6573,88.6756,7118.0
2020-11-03 12:15:00,96.79,96.88,96.75,96.76,5102.0,88.639,88.7214,88.6023,88.6115,5102.0
2020-11-03 12:20:00,96.79,96.82,96.74,96.76,6600.0,88.639,88.6664,88.5932,88.6115,6600.0
2020-11-03 12:25:00,96.77,96.91,96.73,96.81,4651.0,88.6206,88.7488,88.584,88.6573,4651.0
2020-11-03 12:30:00,96.81,96.89,96.8,96.8,4679.0,88.6573,88.7305,88.6481,88.6481,4679.0
2020-11-03 12:35:00,96.8,96.82,96.66,96.67,8269.0,88.6481,88.6664,88.5199,88.5291,8269.0
2020-11-03 12:40:00,96.67,96.79,96.62,96.64,5473.0,88.5291,88.639,88.4833,88.5016,5473.0
2020-11-03 12:45:00,96.64,96.66,96.49,96.56,8746.0,88.5016,88.5199,88.3642,88.4283,8746.0
2020-11-03 12:50:00,96.59,96.63,96.42,96.5,5997.0,88.4558,88.4924,88.3001,88.3734,5997.0
2020-11-03 12:55:00,96.51,96.56,96.33,96.51,7867.0,88.3825,88.4283,88.2177,88.3825,7867.0
2020-11-03 13:00:00,96.52,96.64,96.5,96.56,6590.0,88.3917,88.5016,88.3734,88.4283,6590.0
2020-11-03 13:05:00,96.54,96.7,96.54,96.63,3110.0,88.41,88.5565,88.41,88.4924,3110.0
2020-11-03 13:10:00,96.65,96.67,96.58,96.63,7259.0,88.5107,88.5291,88.4466,88.4924,7259.0
2020-11-03 13:15:00,96.63,96.68,96.57,96.6,5469.0,88.4924,88.5382,88.4375,88.465,5469.0
2020-11-03 13:20:00,96.61,96.63,96.54,96.63,6896.0,88.4741,88.4924,88.41,88.4924,6896.0
2020-11-03 13:25:00,96.66,96.73,96.59,96.73,7160.0,88.5199,88.584,88.4558,88.584,7160.0
2020-11-03 13:30:00,96.75,96.82,96.75,96.79,6807.0,88.6023,88.6664,88.6023,88.639,6807.0
2020-11-03 13:35:00,96.81,96.89,96.69,96.78,4816.0,88.6573,88.7305,88.5474,88.6298,4816.0
2020-11-03 13:40:00,96.77,96.88,96.68,96.81,7780.0,88.6206,88.7214,88.5382,88.6573,7780.0
2020-11-03 13:45:00,96.81,96.81,96.68,96.68,4432.0,88.6573,88.6573,88.5382,88.5382,4432.0
2020-11-03 13:50:00,96.73,96.75,96.61,96.64,5768.0,88.584,88.6023,88.4741,88.5016,5768.0
2020-11-03 13:55:00,96.67,96.78,96.64,96.69,22965.0,88.5291,88.6298,88.5016,88.5474,22965.0
2020-11-03 14:00:00,96.67,96.92,96.65,96.85,3800.0,88.5291,88.758,88.5107,88.6939,3800.0
2020-11-03 14:05:00,96.88,97.02,96.86,97.02,9800.0,88.7214,88.8496,88.7031,88.8496,9800.0
2020-11-03 14:10:00,97.03,97.11,97.0,97.06,9015.0,88.8587,88.932,88.8313,88.8862,9015.0
2020-11-03 14:15:00,97.06,97.06,96.86,96.92,5041.0,88.8862,88.8862,88.7031,88.758,5041.0
2020-11-03 14:20:00,96.95,97.07,96.8,96.85,3880.0,88.7855,88.8954,88.6481,88.6939,3880.0
2020-11-03 14:25:00,96.88,96.98,96.86,96.98,3023.0,88.7214,88.813,88.7031,88.813,3023.0
2020-11-03 14:30:00,96.98,97.3,96.95,97.3,6742.0,88.813,89.106,88.7855,89.106,6742.0
2020-11-03 14:35:00,97.24,97.39,97.21,97.24,11500.0,89.0511,89.1884,89.0236,89.0511,11500.0
2020-11-03 14:40:00,97.21,97.37,97.18,97.33,7085.0,89.0236,89.1701,88.9961,89.1335,7085.0
2020-11-03 14:45:00,97.3,97.35,97.29,97.35,7104.0,89.106,89.1518,89.0968,89.1518,7104.0
2020-11-03 14:50:00,97.39,97.39,97.24,97.26,8428.0,89.1884,89.1884,89.0511,89.0694,8428.0
2020-11-03 14:55:00,97.26,97.27,97.15,97.19,5030.0,89.0694,89.0785,88.9686,89.0053,5030.0
2020-11-03 15:00:00,97.2,97.2,96.92,97.01,9315.0,89.0144,89.0144,88.758,88.8404,9315.0
2020-11-03 15:05:00,97.0,97.0,96.85,96.87,4264.0,88.8313,88.8313,88.6939,88.7122,4264.0
2020-11-03 15:10:00,96.89,96.98,96.76,96.79,13260.0,88.7305,88.813,88.6115,88.639,13260.0
2020-11-03 15:15:00,96.8,96.87,96.8,96.83,5475.0,88.6481,88.7122,88.6481,88.6756,5475.0
2020-11-03 15:20:00,96.84,96.94,96.74,96.8,14662.0,88.6847,88.7763,88.5932,88.6481,14662.0
2020-11-03 15:25:00,96.82,97.03,96.82,97.02,8488.0,88.6664,88.8587,88.6664,88.8496,8488.0
2020-11-03 15:30:00,97.05,97.24,96.98,97.22,12017.0,88.8771,89.0511,88.813,89.0327,12017.0
2020-11-03 15:35:00,97.21,97.28,97.15,97.22,14983.0,89.0236,89.0877,88.9686,89.0327,14983.0
2020-11-03 15:40:00,97.21,97.39,97.18,97.21,15806.0,89.0236,89.1884,88.9961,89.0236,15806.0
2020-11-03 15:45:00,97.24,97.36,97.19,97.36,26729.0,89.0511,89.161,89.0053,89.161,26729.0
2020-11-03 15:50:00,97.31,97.32,97.07,97.29,27319.0,89.1152,89.1243,88.8954,89.0968,27319.0
2020-11-03 15:55:00,97.25,97.25,96.67,96.72,68193.0,89.0602,89.0602,88.5291,88.5748,68193.0
2020-11-04 09:30:00,97.31,97.65,97.23,97.46,19805.0,89.1152,89.4265,89.0419,89.2525,19805.0
2020-11-04 09:35:00,97.57,97.63,96.65,96.84,7472.0,89.3533,89.4082,88.5107,88.6847,7472.0
2020-11-04 09:40:00,96.85,97.13,96.8,96.93,5712.0,88.6939,88.9503,88.6481,88.7672,5712.0
2020-11-04 09:45:00,96.93,97.63,96.68,97.31,15138.0,88.7672,89.4082,88.5382,89.1152,15138.0
2020-11-04 09:50:00,97.41,97.88,97.32,97.83,19257.0,89.2067,89.6372,89.1243,89.5914,19257.0
2020-11-04 09:55:00,97.85,98.12,97.67,98.12,6138.0,89.6097,89.8569,89.4448,89.8569,6138.0
2020-11-04 10:00:00,98.03,98.24,97.99,98.24,7840.0,89.7745,89.9668,89.7379,89.9668,7840.0
2020-11-04 10:05:00,98.15,98.36,98.0,98.15,5081.0,89.8844,90.0767,89.7471,89.8844,5081.0
2020-11-04 10:10:00,98.1,98.18,98.0,98.09,8945.0,89.8386,89.9119,89.7471,89.8295,8945.0
2020-11-04 10:15:00,98.16,98.91,98.16,98.71,21060.0,89.8936,90.5804,89.8936,90.3973,21060.0
2020-11-04 10:20:00,98.71,98.84,98.52,98.52,10029.0,90.3973,90.5163,90.2233,90.2233,10029.0
2020-11-04 10:25:00,98.47,98.5,98.24,98.3,9693.0,90.1775,90.2049,89.9668,90.0218,9693.0
2020-11-04 10:30:00,98.34,98.5,98.26,98.45,9284.0,90.0584,90.2049,89.9852,90.1592,9284.0
2020-11-04 10:35:00,98.37,98.4,98.07,98.32,9839.0,90.0859,90.1134,89.8112,90.0401,9839.0
2020-11-04 10:40:00,98.31,98.85,98.31,98.85,41452.0,90.0309,90.5255,90.0309,90.5255,41452.0
2020-11-04 10:45:00,98.89,99.08,98.86,99.06,11123.0,90.5621,90.7361,90.5346,90.7178,11123.0
2020-11-04 10:50:00,99.07,99.36,98.99,99.31,16425.0,90.7269,90.9925,90.6537,90.9467,16425.0
2020-11-04 10:55:00,99.31,99.39,99.13,99.15,14931.0,90.9467,91.02,90.7819,90.8002,14931.0
2020-11-04 11:00:00,99.15,99.33,98.89,98.89,11189.0,90.8002,90.9651,90.5621,90.5621,11189.0
2020-11-04 11:05:00,98.89,98.89,98.6,98.6,7670.0,90.5621,90.5621,90.2965,90.2965,7670.0
2020-11-04 11:10:00,98.64,98.82,98.5,98.77,8051.0,90.3332,90.498,90.2049,90.4522,8051.0
2020-11-04 11:15:00,98.73,98.91,98.61,98.88,9795.0,90.4156,90.5804,90.3057,90.5529,9795.0
2020-11-04 11:20:00,98.87,99.28,98.83,99.24,8682.0,90.5438,90.9193,90.5072,90.8826,8682.0
2020-11-04 11:25:00,99.22,99.54,99.22,99.52,15266.0,90.8643,91.1574,90.8643,91.139,15266.0
2020-11-04 11:30:00,99.52,99.74,99.31,99.4,20368.0,91.139,91.3405,90.9467,91.0292,20368.0
2020-11-04 11:35:00,99.4,99.78,99.38,99.66,12887.0,91.0292,91.3772,91.0108,91.2673,12887.0
2020-11-04 11:40:00,99.68,99.73,99.47,99.47,9299.0,91.2856,91.3314,91.0933,91.0933,9299.0
2020-11-04 11:45:00,99.51,99.57,99.41,99.55,8275.0,91.1299,91.1848,91.0383,91.1665,8275.0
2020-11-04 11:50:00,99.47,99.73,99.47,99.65,10131.0,91.0933,91.3314,91.0933,91.2581,10131.0
2020-11-04 11:55:00,99.73,99.92,99.61,99.71,13068.0,91.3314,91.5054,91.2215,91.313,13068.0
2020-11-04 12:00:00,99.71,99.77,99.59,99.73,6772.0,91.313,91.368,91.2032,91.3314,6772.0
2020-11-04 12:05:00,99.7,99.77,99.63,99.74,6959.0,91.3039,91.368,91.2398,91.3405,6959.0
2020-11-04 12:10:00,99.78,99.91,99.75,99.76,6342.0,91.3772,91.4962,91.3497,91.3588,6342.0
2020-11-04 12:15:00,99.72,99.81,99.61,99.81,11058.0,91.3222,91.4046,91.2215,91.4046,11058.0
2020-11-04 12:20:00,99.81,99.93,99.73,99.91,10105.0,91.4046,91.5145,91.3314,91.4962,10105.0
2020-11-04 12:25:00,99.86,99.9,99.63,99.69,6220.0,91.4504,91.487,91.2398,91.2947,6220.0
2020-11-04 12:30:00,99.68,99.71,99.54,99.55,6364.0,91.2856,91.313,91.1574,91.1665,6364.0
2020-11-04 12:35:00,99.59,99.84,99.57,99.75,7195.0,91.2032,91.4321,91.1848,91.3497,7195.0
2020-11-04 12:40:00,99.74,99.95,99.73,99.92,11411.0,91.3405,91.5328,91.3314,91.5054,11411.0
2020-11-04 12:45:00,99.89,99.97,99.85,99.94,5381.0,91.4779,91.5512,91.4413,91.5237,5381.0
2020-11-04 12:50:00,99.96,99.96,99.73,99.75,7939.0,91.542,91.542,91.3314,91.3497,7939.0
2020-11-04 12:55:00,99.73,99.81,99.72,99.77,5606.0,91.3314,91.4046,91.3222,91.368,5606.0
2020-11-04 13:00:00,99.82,99.82,99.57,99.64,11806.0,91.4138,91.4138,91.1848,91.2489,11806.0
2020-11-04 13:05:00,99.61,99.76,99.61,99.68,9926.0,91.2215,91.3588,91.2215,91.2856,9926.0
2020-11-04 13:10:00,99.67,99.78,99.62,99.77,7302.0,91.2764,91.3772,91.2306,91.368,7302.0
2020-11-04 13:15:00,99.77,99.81,99.62,99.64,9044.0,91.368,91.4046,91.2306,91.2489,9044.0
2020-11-04 13:20:00,99.64,99.69,99.54,99.55,18906.0,91.2489,91.2947,91.1574,91.1665,18906.0
2020-11-04 13:25:00,99.54,99.57,99.31,99.52,9047.0,91.1574,91.1848,90.9467,91.139,9047.0
2020-11-04 13:30:00,99.51,99.84,99.47,99.81,10919.0,91.1299,91.4321,91.0933,91.4046,10919.0
2020-11-04 13:35:00,99.78,99.86,99.59,99.63,15818.0,91.3772,91.4504,91.2032,91.2398,15818.0
2020-11-04 13:40:00,99.63,99.63,98.86,99.09,64936.0,91.2398,91.2398,90.5346,90.7453,64936.0
2020-11-04 13:45:00,99.05,99.33,99.05,99.31,20812.0,90.7086,90.9651,90.7086,90.9467,20812.0
2020-11-04 13:50:00,99.32,99.35,99.14,99.31,17334.0,90.9559,90.9834,90.7911,90.9467,17334.0
2020-11-04 13:55:00,99.3,99.46,99.23,99.38,10308.0,90.9376,91.0841,90.8735,91.0108,10308.0
2020-11-04 14:00:00,99.31,99.39,99.11,99.12,4970.0,90.9467,91.02,90.7636,90.7727,4970.0
2020-11-04 14:05:00,99.15,99.25,99.1,99.11,5630.0,90.8002,90.8918,90.7544,90.7636,5630.0
2020-11-04 14:10:00,99.07,99.15,98.99,98.99,8070.0,90.7269,90.8002,90.6537,90.6537,8070.0
2020-11-04 14:15:00,99.02,99.08,98.93,99.04,9461.0,90.6812,90.7361,90.5987,90.6995,9461.0
2020-11-04 14:20:00,99.04,99.19,99.03,99.11,6561.0,90.6995,90.8368,90.6903,90.7636,6561.0
2020-11-04 14:25:00,99.12,99.18,99.04,99.05,8595.0,90.7727,90.8277,90.6995,90.7086,8595.0
2020-11-04 14:30:00,99.07,99.1,99.0,99.0,12138.0,90.7269,90.7544,90.6628,90.6628,12138.0
2020-11-04 14:35:00,99.05,99.2,98.99,99.2,8976.0,90.7086,90.846,90.6537,90.846,8976.0
2020-11-04 14:40:00,99.17,99.18,98.98,99.02,16544.0,90.8185,90.8277,90.6445,90.6812,16544.0
2020-11-04 14:45:00,99.03,99.1,98.98,99.05,11549.0,90.6903,90.7544,90.6445,90.7086,11549.0
2020-11-04 14:50:00,99.05,99.24,99.02,99.23,9931.0,90.7086,90.8826,90.6812,90.8735,9931.0
2020-11-04 14:55:00,99.23,99.23,99.02,99.07,8346.0,90.8735,90.8735,90.6812,90.7269,8346.0
2020-11-04 15:00:00,99.08,99.09,98.81,98.81,10559.0,90.7361,90.7453,90.4888,90.4888,10559.0
2020-11-04 15:05:00,98.81,98.91,98.75,98.81,13639.0,90.4888,90.5804,90.4339,90.4888,13639.0
2020-11-04 15:10:00,98.76,98.84,98.71,98.81,8028.0,90.4431,90.5163,90.3973,90.4888,8028.0
2020-11-04 15:15:00,98.77,98.8,98.65,98.69,11981.0,90.4522,90.4797,90.3423,90.3789,11981.0
2020-11-04 15:20:00,98.69,98.76,98.64,98.75,15680.0,90.3789,90.4431,90.3332,90.4339,15680.0
2020-11-04 15:25:00,98.78,98.79,98.48,98.54,14787.0,90.4614,90.4705,90.1866,90.2416,14787.0
2020-11-04 15:30:00,98.53,98.72,98.52,98.71,16215.0,90.2324,90.4064,90.2233,90.3973,16215.0
2020-11-04 15:35:00,98.72,98.82,98.58,98.63,17390.0,90.4064,90.498,90.2782,90.324,17390.0
2020-11-04 15:40:00,98.61,98.61,98.37,98.52,18608.0,90.3057,90.3057,90.0859,90.2233,18608.0
2020-11-04 15:45:00,98.43,98.69,98.4,98.41,31348.0,90.1408,90.3789,90.1134,90.1225,31348.0
2020-11-04 15:50:00,98.31,98.53,98.0,98.41,28319.0,90.0309,90.2324,89.7471,90.1225,28319.0
2020-11-04 15:55:00,98.41,98.87,98.16,98.64,427392.0,90.1225,90.5438,89.8936,90.3332,427392.0
2020-11-05 09:30:00,99.42,99.83,98.97,99.68,35036.0,91.0475,91.4229,90.6354,91.2856,35036.0
2020-11-05 09:35:00,99.68,99.83,99.54,99.68,9284.0,91.2856,91.4229,91.1574,91.2856,9284.0
2020-11-05 09:40:00,99.72,100.17,99.67,100.05,22528.0,91.3222,91.7343,91.2764,91.6244,22528.0
2020-11-05 09:45:00,99.98,100.32,99.97,100.28,21196.0,91.5603,91.8717,91.5512,91.835,21196.0
2020-11-05 09:50:00,100.25,100.37,100.09,100.34,25887.0,91.8076,91.9175,91.661,91.89,25887.0
2020-11-05 09:55:00,100.38,100.42,100.14,100.16,20517.0,91.9266,91.9633,91.7068,91.7252,20517.0
2020-11-05 10:00:00,100.1,100.45,100.04,100.41,31333.0,91.6702,91.9907,91.6153,91.9541,31333.0
2020-11-05 10:05:00,100.4,100.65,100.29,100.47,43874.0,91.9449,92.1739,91.8442,92.009,43874.0
2020-11-05 10:10:00,100.48,100.75,100.45,100.74,23265.0,92.0182,92.2655,91.9907,92.2563,23265.0
2020-11-05 10:15:00,100.75,101.11,100.75,101.11,27874.0,92.2655,92.5951,92.2655,92.5951,27874.0
2020-11-05 10:20:00,101.07,101.23,101.04,101.15,33835.0,92.5585,92.705,92.531,92.6318,33835.0
2020-11-05 10:25:00,101.15,101.15,100.71,100.72,43889.0,92.6318,92.6318,92.2288,92.238,43889.0
2020-11-05 10:30:00,100.68,100.86,100.57,100.73,71490.0,92.2014,92.3662,92.1006,92.2472,71490.0
2020-11-05 10:35:00,100.7,100.82,100.56,100.62,60379.0,92.2197,92.3296,92.0915,92.1464,60379.0
2020-11-05 10:40:00,100.65,100.69,100.18,100.32,43280.0,92.1739,92.2105,91.7435,91.8717,43280.0
2020-11-05 10:45:00,100.34,100.44,100.24,100.37,8822.0,91.89,91.9816,91.7984,91.9175,8822.0
2020-11-05 10:50:00,100.33,100.45,100.29,100.36,9373.0,91.8808,91.9907,91.8442,91.9083,9373.0
2020-11-05 10:55:00,100.37,100.46,100.14,100.46,28377.0,91.9175,91.9999,91.7068,91.9999,28377.0
2020-11-05 11:00:00,100.46,100.62,100.3,100.34,14078.0,91.9999,92.1464,91.8534,91.89,14078.0
2020-11-05 11:05:00,100.34,100.52,100.34,100.47,81962.0,91.89,92.0548,91.89,92.009,81962.0
2020-11-05 11:10:00,100.45,100.74,100.45,100.62,34774.0,91.9907,92.2563,91.9907,92.1464,34774.0
2020-11-05 11:15:00,100.68,100.81,100.6,100.81,8147.0,92.2014,92.3204,92.1281,92.3204,8147.0
2020-11-05 11:20:00,100.75,101.11,100.75,101.01,21373.0,92.2655,92.5951,92.2655,92.5036,21373.0
2020-11-05 11:25:00,101.0,101.05,100.9,100.98,102086.0,92.4944,92.5402,92.4028,92.4761,102086.0
2020-11-05 11:30:00,100.99,101.03,100.66,100.66,358585.0,92.4853,92.5219,92.183,92.183,358585.0
2020-11-05 11:35:00,100.75,100.75,100.3,100.37,12071.0,92.2655,92.2655,91.8534,91.9175,12071.0
2020-11-05 11:40:00,100.3,100.47,100.28,100.28,14197.0,91.8534,92.009,91.835,91.835,14197.0
2020-11-05 11:45:00,100.28,100.28,99.71,99.82,48052.0,91.835,91.835,91.313,91.4138,48052.0
2020-11-05 11:50:00,99.84,99.94,99.74,99.74,68157.0,91.4321,91.5237,91.3405,91.3405,68157.0
2020-11-05 11:55:00,99.75,99.91,99.71,99.87,13124.0,91.3497,91.4962,91.313,91.4596,13124.0
2020-11-05 12:00:00,99.82,99.91,99.77,99.84,10795.0,91.4138,91.4962,91.368,91.4321,10795.0
2020-11-05 12:05:00,99.84,99.88,99.76,99.78,7108.0,91.4321,91.4687,91.3588,91.3772,7108.0
2020-11-05 12:10:00,99.81,99.84,99.46,99.47,10092.0,91.4046,91.4321,91.0841,91.0933,10092.0
2020-11-05 12:15:00,99.45,99.46,99.3,99.3,5267.0,91.0749,91.0841,90.9376,90.9376,5267.0
2020-11-05 12:20:00,99.3,99.3,99.1,99.2,4601.0,90.9376,90.9376,90.7544,90.846,4601.0
2020-11-05 12:25:00,99.24,99.38,99.24,99.34,8727.0,90.8826,91.0108,90.8826,90.9742,8727.0
2020-11-05 12:30:00,99.4,99.65,99.38,99.52,16171.0,91.0292,91.2581,91.0108,91.139,16171.0
2020-11-05 12:35:00,99.54,99.67,99.52,99.65,3875.0,91.1574,91.2764,91.139,91.2581,3875.0
2020-11-05 12:40:00,99.65,99.78,99.6,99.75,13013.0,91.2581,91.3772,91.2123,91.3497,13013.0
2020-11-05 12:45:00,99.79,99.82,99.72,99.8,5600.0,91.3863,91.4138,91.3222,91.3955,5600.0
2020-11-05 12:50:00,99.82,99.89,99.69,99.84,21631.0,91.4138,91.4779,91.2947,91.4321,21631.0
2020-11-05 12:55:00,99.83,99.96,99.82,99.96,6548.0,91.4229,91.542,91.4138,91.542,6548.0
2020-11-05 13:00:00,99.94,100.2,99.94,100.16,9129.0,91.5237,91.7618,91.5237,91.7252,9129.0
2020-11-05 13:05:00,100.15,100.16,100.03,100.14,5221.0,91.716,91.7252,91.6061,91.7068,5221.0
2020-11-05 13:10:00,100.16,100.25,100.12,100.12,5509.0,91.7252,91.8076,91.6885,91.6885,5509.0
2020-11-05 13:15:00,100.12,100.15,100.08,100.12,2981.0,91.6885,91.716,91.6519,91.6885,2981.0
2020-11-05 13:20:00,100.12,100.27,100.08,100.16,7202.0,91.6885,91.8259,91.6519,91.7252,7202.0
2020-11-05 13:25:00,100.19,100.27,100.16,100.22,6807.0,91.7526,91.8259,91.7252,91.7801,6807.0
2020-11-05 13:30:00,100.24,100.36,100.2,100.3,8385.0,91.7984,91.9083,91.7618,91.8534,8385.0
2020-11-05 13:35:00,100.27,100.36,100.22,100.3,9871.0,91.8259,91.9083,91.7801,91.8534,9871.0
2020-11-05 13:40:00,100.27,100.55,100.18,100.54,8462.0,91.8259,92.0823,91.7435,92.0732,8462.0
2020-11-05 13:45:00,100.54,100.61,100.5,100.59,8984.0,92.0732,92.1373,92.0365,92.1189,8984.0
2020-11-05 13:50:00,100.59,100.72,100.5,100.72,7195.0,92.1189,92.238,92.0365,92.238,7195.0
2020-11-05 13:55:00,100.71,100.81,100.68,100.74,8050.0,92.2288,92.3204,92.2014,92.2563,8050.0
2020-11-05 14:00:00,100.79,100.89,100.73,100.84,10671.0,92.3021,92.3937,92.2472,92.3479,10671.0
2020-11-05 14:05:00,100.79,100.79,100.47,100.57,25983.0,92.3021,92.3021,92.009,92.1006,25983.0
2020-11-05 14:10:00,100.51,100.52,100.38,100.48,8230.0,92.0457,92.0548,91.9266,92.0182,8230.0
2020-11-05 14:15:00,100.5,100.53,100.45,100.5,10780.0,92.0365,92.064,91.9907,92.0365,10780.0
2020-11-05 14:20:00,100.5,100.7,100.47,100.62,10936.0,92.0365,92.2197,92.009,92.1464,10936.0
2020-11-05 14:25:00,100.65,100.71,100.6,100.64,6511.0,92.1739,92.2288,92.1281,92.1647,6511.0
2020-11-05 14:30:00,100.64,100.76,100.6,100.68,10537.0,92.1647,92.2746,92.1281,92.2014,10537.0
2020-11-05 14:35:00,100.63,100.68,100.57,100.68,7960.0,92.1556,92.2014,92.1006,92.2014,7960.0
2020-11-05 14:40:00,100.69,100.74,100.62,100.72,7991.0,92.2105,92.2563,92.1464,92.238,7991.0
2020-11-05 14:45:00,100.75,100.84,100.71,100.71,12283.0,92.2655,92.3479,92.2288,92.2288,12283.0
2020-11-05 14:50:00,100.75,100.8,100.6,100.64,13948.0,92.2655,92.3113,92.1281,92.1647,13948.0
2020-11-05 14:55:00,100.6,100.75,100.6,100.68,8670.0,92.1281,92.2655,92.1281,92.2014,8670.0
2020-11-05 15:00:00,100.68,100.68,100.58,100.63,8118.0,92.2014,92.2014,92.1098,92.1556,8118.0
2020-11-05 15:05:00,100.61,100.68,100.55,100.58,12371.0,92.1373,92.2014,92.0823,92.1098,12371.0
2020-11-05 15:10:00,100.58,100.72,100.52,100.52,11279.0,92.1098,92.238,92.0548,92.0548,11279.0
2020-11-05 15:15:00,100.55,100.55,100.43,100.48,7201.0,92.0823,92.0823,91.9724,92.0182,7201.0
2020-11-05 15:20:00,100.48,100.58,100.48,100.55,6798.0,92.0182,92.1098,92.0182,92.0823,6798.0
2020-11-05 15:25:00,100.56,100.58,100.51,100.55,15316.0,92.0915,92.1098,92.0457,92.0823,15316.0
2020-11-05 15:30:00,100.55,100.58,100.51,100.55,47311.0,92.0823,92.1098,92.0457,92.0823,47311.0
2020-11-05 15:35:00,100.55,100.59,100.32,100.38,22332.0,92.0823,92.1189,91.8717,91.9266,22332.0
2020-11-05 15:40:00,100.39,100.49,100.36,100.37,18214.0,91.9358,92.0274,91.9083,91.9175,18214.0
2020-11-05 15:45:00,100.36,100.46,100.22,100.38,32580.0,91.9083,91.9999,91.7801,91.9266,32580.0
2020-11-05 15:50:00,100.38,100.72,100.34,100.62,40603.0,91.9266,92.238,91.89,92.1464,40603.0
2020-11-05 15:55:00,100.62,100.8,100.59,100.75,95142.0,92.1464,92.3113,92.1189,92.2655,95142.0
2020-11-06 09:30:00,100.57,100.62,100.03,100.26,15477.0,92.1006,92.1464,91.6061,91.8167,15477.0
2020-11-06 09:35:00,100.55,100.57,100.23,100.3,7356.0,92.0823,92.1006,91.7893,91.8534,7356.0
2020-11-06 09:40:00,100.24,100.68,100.24,100.34,5787.0,91.7984,92.2014,91.7984,91.89,5787.0
2020-11-06 09:45:00,100.43,100.73,100.25,100.59,4636.0,91.9724,92.2472,91.8076,92.1189,4636.0
2020-11-06 09:50:00,100.61,100.69,100.42,100.48,5300.0,92.1373,92.2105,91.9633,92.0182,5300.0
2020-11-06 09:55:00,100.43,100.53,100.25,100.52,4120.0,91.9724,92.064,91.8076,92.0548,4120.0
2020-11-06 10:00:00,100.57,100.88,100.4,100.4,6223.0,92.1006,92.3845,91.9449,91.9449,6223.0
2020-11-06 10:05:00,100.41,100.67,100.41,100.61,8807.0,91.9541,92.1922,91.9541,92.1373,8807.0
2020-11-06 10:10:00,100.62,100.74,100.54,100.63,2498.0,92.1464,92.2563,92.0732,92.1556,2498.0
2020-11-06 10:15:00,100.62,100.7,100.53,100.65,4244.0,92.1464,92.2197,92.064,92.1739,4244.0
2020-11-06 10:20:00,100.67,100.8,100.56,100.8,8443.0,92.1922,92.3113,92.0915,92.3113,8443.0
2020-11-06 10:25:00,100.82,101.23,100.82,101.2,9485.0,92.3296,92.705,92.3296,92.6776,9485.0
2020-11-06 10:30:00,101.17,101.26,101.06,101.1,5868.0,92.6501,92.7325,92.5494,92.586,5868.0
2020-11-06 10:35:00,101.07,101.24,101.06,101.07,4750.0,92.5585,92.7142,92.5494,92.5585,4750.0
2020-11-06 10:40:00,101.07,101.1,100.91,101.01,26469.0,92.5585,92.586,92.412,92.5036,26469.0
2020-11-06 10:45:00,100.96,101.14,100.96,101.13,8494.0,92.4578,92.6226,92.4578,92.6135,8494.0
2020-11-06 10:50:00,101.12,101.25,101.1,101.1,29741.0,92.6043,92.7234,92.586,92.586,29741.0
2020-11-06 10:55:00,101.05,101.08,99.42,99.98,95287.0,92.5402,92.5677,91.0475,91.5603,95287.0
2020-11-06 11:00:00,100.0,100.55,100.0,100.48,11756.0,91.5786,92.0823,91.5786,92.0182,11756.0
2020-11-06 11:05:00,100.42,100.42,100.12,100.4,6071.0,91.9633,91.9633,91.6885,91.9449,6071.0
2020-11-06 11:10:00,100.35,100.35,100.04,100.15,9555.0,91.8992,91.8992,91.6153,91.716,9555.0
2020-11-06 11:15:00,100.06,100.11,99.87,100.04,3021.0,91.6336,91.6794,91.4596,91.6153,3021.0
2020-11-06 11:20:00,99.95,99.95,99.5,99.5,15151.0,91.5328,91.5328,91.1207,91.1207,15151.0
2020-11-06 11:25:00,99.5,99.7,99.35,99.48,7251.0,91.1207,91.3039,90.9834,91.1024,7251.0
2020-11-06 11:30:00,99.55,99.64,99.36,99.61,10551.0,91.1665,91.2489,90.9925,91.2215,10551.0
2020-11-06 11:35:00,99.56,99.75,99.54,99.75,8790.0,91.1757,91.3497,91.1574,91.3497,8790.0
2020-11-06 11:40:00,99.79,100.07,99.7,99.9,10753.0,91.3863,91.6427,91.3039,91.487,10753.0
2020-11-06 11:45:00,99.95,99.98,99.74,99.79,7526.0,91.5328,91.5603,91.3405,91.3863,7526.0
2020-11-06 11:50:00,99.75,100.11,99.74,99.97,13797.0,91.3497,91.6794,91.3405,91.5512,13797.0
2020-11-06 11:55:00,99.93,100.13,99.77,99.98,9564.0,91.5145,91.6977,91.368,91.5603,9564.0
2020-11-06 12:00:00,99.9,99.99,99.76,99.81,5124.0,91.487,91.5695,91.3588,91.4046,5124.0
2020-11-06 12:05:00,99.81,99.82,99.46,99.62,16292.0,91.4046,91.4138,91.0841,91.2306,16292.0
2020-11-06 12:10:00,99.63,99.87,99.59,99.77,5504.0,91.2398,91.4596,91.2032,91.368,5504.0
2020-11-06 12:15:00,99.72,99.78,99.53,99.63,7321.0,91.3222,91.3772,91.1482,91.2398,7321.0
2020-11-06 12:20:00,99.67,99.67,99.5,99.57,6613.0,91.2764,91.2764,91.1207,91.1848,6613.0
2020-11-06 12:25:00,99.53,99.61,99.29,99.48,22418.0,91.1482,91.2215,90.9284,91.1024,22418.0
2020-11-06 12:30:00,99.48,99.59,99.43,99.43,9268.0,91.1024,91.2032,91.0566,91.0566,9268.0
2020-11-06 12:35:00,99.44,99.44,99.18,99.37,4886.0,91.0658,91.0658,90.8277,91.0017,4886.0
2020-11-06 12:40:00,99.38,99.49,99.38,99.4,6016.0,91.0108,91.1116,91.0108,91.0292,6016.0
2020-11-06 12:45:00,99.37,99.61,99.34,99.57,8053.0,91.0017,91.2215,90.9742,91.1848,8053.0
2020-11-06 12:50:00,99.63,99.73,99.57,99.6,2798.0,91.2398,91.3314,91.1848,91.2123,2798.0
2020-11-06 12:55:00,99.62,99.64,99.5,99.58,10017.0,91.2306,91.2489,91.1207,91.194,10017.0
2020-11-06 13:00:00,99.58,99.65,99.52,99.65,9077.0,91.194,91.2581,91.139,91.2581,9077.0
2020-11-06 13:05:00,99.68,99.68,99.54,99.61,4526.0,91.2856,91.2856,91.1574,91.2215,4526.0
2020-11-06 13:10:00,99.62,99.75,99.6,99.67,34309.0,91.2306,91.3497,91.2123,91.2764,34309.0
2020-11-06 13:15:00,99.67,99.78,99.61,99.78,11387.0,91.2764,91.3772,91.2215,91.3772,11387.0
2020-11-06 13:20:00,99.79,99.86,99.76,99.81,8846.0,91.3863,91.4504,91.3588,91.4046,8846.0
2020-11-06 13:25:00,99.81,99.9,99.78,99.79,5424.0,91.4046,91.487,91.3772,91.3863,5424.0
2020-11-06 13:30:00,99.78,99.8,99.66,99.67,7370.0,91.3772,91.3955,91.2673,91.2764,7370.0
2020-11-06 13:35:00,99.7,99.87,99.13,99.87,23068.0,91.3039,91.4596,90.7819,91.4596,23068.0
2020-11-06 13:40:00,99.83,99.9,99.8,99.87,7637.0,91.4229,91.487,91.3955,91.4596,7637.0
2020-11-06 13:45:00,99.87,99.95,99.7,99.91,34496.0,91.4596,91.5328,91.3039,91.4962,34496.0
2020-11-06 13:50:00,99.91,99.98,99.8,99.95,30320.0,91.4962,91.5603,91.3955,91.5328,30320.0
2020-11-06 13:55:00,99.95,100.1,99.85,99.97,40077.0,91.5328,91.6702,91.4413,91.5512,40077.0
2020-11-06 14:00:00,100.0,100.13,100.0,100.07,7149.0,91.5786,91.6977,91.5786,91.6427,7149.0
2020-11-06 14:05:00,100.07,100.3,100.07,100.28,8534.0,91.6427,91.8534,91.6427,91.835,8534.0
2020-11-06 14:10:00,100.25,100.3,100.0,100.03,9693.0,91.8076,91.8534,91.5786,91.6061,9693.0
2020-11-06 14:15:00,100.03,100.08,99.82,99.97,13224.0,91.6061,91.6519,91.4138,91.5512,13224.0
2020-11-06 14:20:00,99.91,100.03,99.91,100.0,11183.0,91.4962,91.6061,91.4962,91.5786,11183.0
2020-11-06 14:25:00,99.96,100.2,99.96,100.17,4646.0,91.542,91.7618,91.542,91.7343,4646.0
2020-11-06 14:30:00,100.17,100.17,100.04,100.04,5426.0,91.7343,91.7343,91.6153,91.6153,5426.0
2020-11-06 14:35:00,100.03,100.05,99.88,99.92,10491.0,91.6061,91.6244,91.4687,91.5054,10491.0
2020-11-06 14:40:00,99.92,99.96,99.84,99.85,9190.0,91.5054,91.542,91.4321,91.4413,9190.0
2020-11-06 14:45:00,99.86,99.94,99.79,99.84,11748.0,91.4504,91.5237,91.3863,91.4321,11748.0
2020-11-06 14:50:00,99.84,99.86,99.73,99.8,9131.0,91.4321,91.4504,91.3314,91.3955,9131.0
2020-11-06 14:55:00,99.82,99.82,99.71,99.73,8502.0,91.4138,91.4138,91.313,91.3314,8502.0
2020-11-06 15:00:00,99.73,99.73,99.6,99.68,10050.0,91.3314,91.3314,91.2123,91.2856,10050.0
2020-11-06 15:05:00,99.68,99.68,99.56,99.59,13131.0,91.2856,91.2856,91.1757,91.2032,13131.0
2020-11-06 15:10:00,99.56,99.6,99.54,99.58,9814.0,91.1757,91.2123,91.1574,91.194,9814.0
2020-11-06 15:15:00,99.59,99.59,99.36,99.38,20022.0,91.2032,91.2032,90.9925,91.0108,20022.0
2020-11-06 15:20:00,99.37,99.49,99.34,99.43,11076.0,91.0017,91.1116,90.9742,91.0566,11076.0
2020-11-06 15:25:00,99.42,99.58,99.42,99.58,14474.0,91.0475,91.194,91.0475,91.194,14474.0
2020-11-06 15:30:00,99.55,99.74,99.52,99.66,13601.0,91.1665,91.3405,91.139,91.2673,13601.0
2020-11-06 15:35:00,99.66,99.66,99.5,99.54,17026.0,91.2673,91.2673,91.1207,91.1574,17026.0
2020-11-06 15:40:00,99.55,99.7,99.52,99.61,21052.0,91.1665,91.3039,91.139,91.2215,21052.0
2020-11-06 15:45:00,99.59,99.65,99.57,99.6,28382.0,91.2032,91.2581,91.1848,91.2123,28382.0
2020-11-06 15:50:00,99.61,99.61,99.41,99.44,36498.0,91.2215,91.2215,91.0383,91.0658,36498.0
2020-11-06 15:55:00,99.42,99.46,99.13,99.4,115712.0,91.0475,91.0841,90.7819,91.0292,115712.0
2020-11-09 09:30:00,103.99,106.33,103.9,106.21,161751.0,95.2326,97.3756,95.1502,97.2657,161751.0
2020-11-09 09:35:00,106.32,106.33,105.05,105.1,51858.0,97.3664,97.3756,96.2033,96.2491,51858.0
2020-11-09 09:40:00,105.15,105.55,105.15,105.33,21154.0,96.2949,96.6612,96.2949,96.4598,21154.0
2020-11-09 09:45:00,105.39,105.43,104.71,104.71,34227.0,96.5147,96.5513,95.892,95.892,34227.0
2020-11-09 09:50:00,104.64,104.89,103.9,103.9,47954.0,95.8279,96.0568,95.1502,95.1502,47954.0
2020-11-09 09:55:00,103.89,104.31,103.87,104.19,12595.0,95.141,95.5257,95.1227,95.4158,12595.0
2020-11-09 10:00:00,104.18,104.61,104.08,104.45,21859.0,95.4066,95.8004,95.315,95.6539,21859.0
2020-11-09 10:05:00,104.54,104.72,104.12,104.33,12882.0,95.7363,95.9011,95.3517,95.544,12882.0
2020-11-09 10:10:00,104.41,105.06,104.27,104.34,20671.0,95.6172,96.2125,95.489,95.5531,20671.0
2020-11-09 10:15:00,104.46,104.94,104.31,104.84,9371.0,95.663,96.1026,95.5257,96.011,9371.0
2020-11-09 10:20:00,104.84,105.17,104.71,104.9,10668.0,96.011,96.3132,95.892,96.066,10668.0
2020-11-09 10:25:00,104.97,105.2,104.66,104.82,20159.0,96.1301,96.3407,95.8462,95.9927,20159.0
2020-11-09 10:30:00,104.81,105.41,104.8,105.23,9932.0,95.9836,96.533,95.9744,96.3682,9932.0
2020-11-09 10:35:00,105.17,105.31,104.9,104.95,8017.0,96.3132,96.4415,96.066,96.1118,8017.0
2020-11-09 10:40:00,105.03,105.22,104.88,104.88,11633.0,96.185,96.359,96.0477,96.0477,11633.0
2020-11-09 10:45:00,104.84,105.01,104.61,104.65,5725.0,96.011,96.1667,95.8004,95.837,5725.0
2020-11-09 10:50:00,104.77,105.0,104.47,104.61,23336.0,95.9469,96.1576,95.6722,95.8004,23336.0
2020-11-09 10:55:00,104.55,104.55,104.2,104.39,11021.0,95.7455,95.7455,95.4249,95.5989,11021.0
2020-11-09 11:00:00,104.43,104.53,104.08,104.09,9217.0,95.6356,95.7271,95.315,95.3242,9217.0
2020-11-09 11:05:00,104.12,104.45,104.0,104.39,18914.0,95.3517,95.6539,95.2418,95.5989,18914.0
2020-11-09 11:10:00,104.45,104.51,104.07,104.21,6298.0,95.6539,95.7088,95.3059,95.4341,6298.0
2020-11-09 11:15:00,104.14,104.3,103.78,104.0,8414.0,95.37,95.5165,95.0403,95.2418,8414.0
2020-11-09 11:20:00,104.0,104.08,103.61,104.01,7783.0,95.2418,95.315,94.8846,95.2509,7783.0
2020-11-09 11:25:00,104.01,104.05,103.43,103.68,8865.0,95.2509,95.2876,94.7198,94.9487,8865.0
2020-11-09 11:30:00,103.78,104.18,103.76,104.17,8943.0,95.0403,95.4066,95.022,95.3975,8943.0
2020-11-09 11:35:00,104.21,104.24,103.96,103.96,11735.0,95.4341,95.4616,95.2051,95.2051,11735.0
2020-11-09 11:40:00,103.91,103.91,103.62,103.78,9895.0,95.1594,95.1594,94.8938,95.0403,9895.0
2020-11-09 11:45:00,103.88,103.9,103.55,103.55,6049.0,95.1319,95.1502,94.8297,94.8297,6049.0
2020-11-09 11:50:00,103.57,103.65,103.37,103.5,10998.0,94.848,94.9212,94.6648,94.7839,10998.0
2020-11-09 11:55:00,103.37,103.45,103.27,103.36,9589.0,94.6648,94.7381,94.5732,94.6557,9589.0
2020-11-09 12:00:00,103.4,103.54,103.27,103.54,9995.0,94.6923,94.8205,94.5732,94.8205,9995.0
2020-11-09 12:05:00,103.54,103.59,103.4,103.51,11859.0,94.8205,94.8663,94.6923,94.793,11859.0
2020-11-09 12:10:00,103.51,103.51,103.23,103.41,11142.0,94.793,94.793,94.5366,94.7015,11142.0
2020-11-09 12:15:00,103.41,103.41,103.14,103.19,9843.0,94.7015,94.7015,94.4542,94.5,9843.0
2020-11-09 12:20:00,103.23,103.48,103.23,103.45,8947.0,94.5366,94.7656,94.5366,94.7381,8947.0
2020-11-09 12:25:00,103.49,103.63,103.37,103.47,13708.0,94.7747,94.9029,94.6648,94.7564,13708.0
2020-11-09 12:30:00,103.44,103.55,103.41,103.49,7094.0,94.7289,94.8297,94.7015,94.7747,7094.0
2020-11-09 12:35:00,103.51,103.55,103.35,103.44,8760.0,94.793,94.8297,94.6465,94.7289,8760.0
2020-11-09 12:40:00,103.44,103.44,103.32,103.35,10170.0,94.7289,94.7289,94.619,94.6465,10170.0
2020-11-09 12:45:00,103.35,103.48,103.2,103.37,9207.0,94.6465,94.7656,94.5091,94.6648,9207.0
2020-11-09 12:50:00,103.29,103.43,103.28,103.4,8159.0,94.5916,94.7198,94.5824,94.6923,8159.0
2020-11-09 12:55:00,103.43,103.74,103.41,103.5,7619.0,94.7198,95.0037,94.7015,94.7839,7619.0
2020-11-09 13:00:00,103.61,103.68,103.53,103.61,7659.0,94.8846,94.9487,94.8114,94.8846,7659.0
2020-11-09 13:05:00,103.57,103.71,103.56,103.63,13512.0,94.848,94.9762,94.8388,94.9029,13512.0
2020-11-09 13:10:00,103.71,104.05,103.71,104.05,5897.0,94.9762,95.2876,94.9762,95.2876,5897.0
2020-11-09 13:15:00,103.99,104.04,103.81,103.93,6738.0,95.2326,95.2784,95.0678,95.1777,6738.0
2020-11-09 13:20:00,103.93,103.99,103.82,103.91,4289.0,95.1777,95.2326,95.0769,95.1594,4289.0
2020-11-09 13:25:00,103.96,104.2,103.68,103.99,20336.0,95.2051,95.4249,94.9487,95.2326,20336.0
2020-11-09 13:30:00,104.0,104.05,103.96,103.96,5164.0,95.2418,95.2876,95.2051,95.2051,5164.0
2020-11-09 13:35:00,103.89,104.19,103.76,104.11,8407.0,95.141,95.4158,95.022,95.3425,8407.0
2020-11-09 13:40:00,104.1,104.16,104.03,104.06,5085.0,95.3334,95.3883,95.2692,95.2967,5085.0
2020-11-09 13:45:00,104.13,104.31,104.07,104.23,7075.0,95.3608,95.5257,95.3059,95.4524,7075.0
2020-11-09 13:50:00,104.26,104.34,104.03,104.15,6601.0,95.4799,95.5531,95.2692,95.3791,6601.0
2020-11-09 13:55:00,104.11,104.17,103.99,104.03,6522.0,95.3425,95.3975,95.2326,95.2692,6522.0
2020-11-09 14:00:00,104.05,104.13,103.86,103.97,7130.0,95.2876,95.3608,95.1136,95.2143,7130.0
2020-11-09 14:05:00,103.97,103.99,103.74,103.76,8208.0,95.2143,95.2326,95.0037,95.022,8208.0
2020-11-09 14:10:00,103.78,103.85,103.59,103.59,10030.0,95.0403,95.1044,94.8663,94.8663,10030.0
2020-11-09 14:15:00,103.52,103.56,103.38,103.41,8174.0,94.8022,94.8388,94.674,94.7015,8174.0
2020-11-09 14:20:00,103.41,103.44,103.23,103.31,7063.0,94.7015,94.7289,94.5366,94.6099,7063.0
2020-11-09 14:25:00,103.27,103.44,103.21,103.36,6296.0,94.5732,94.7289,94.5183,94.6557,6296.0
2020-11-09 14:30:00,103.3,103.36,103.14,103.26,8558.0,94.6007,94.6557,94.4542,94.5641,8558.0
2020-11-09 14:35:00,103.32,103.46,103.29,103.4,7591.0,94.619,94.7472,94.5916,94.6923,7591.0
2020-11-09 14:40:00,103.41,103.42,103.21,103.23,5492.0,94.7015,94.7106,94.5183,94.5366,5492.0
2020-11-09 14:45:00,103.19,103.32,103.12,103.32,7414.0,94.5,94.619,94.4359,94.619,7414.0
2020-11-09 14:50:00,103.27,103.32,103.17,103.32,10565.0,94.5732,94.619,94.4817,94.619,10565.0
2020-11-09 14:55:00,103.32,103.38,103.09,103.19,13228.0,94.619,94.674,94.4084,94.5,13228.0
2020-11-09 15:00:00,103.17,103.4,102.72,103.33,37669.0,94.4817,94.6923,94.0696,94.6282,37669.0
2020-11-09 15:05:00,103.31,103.38,103.13,103.15,7673.0,94.6099,94.674,94.445,94.4634,7673.0
2020-11-09 15:10:00,103.19,103.24,102.98,103.03,8127.0,94.5,94.5458,94.3077,94.3535,8127.0
2020-11-09 15:15:00,103.05,103.32,103.05,103.13,11665.0,94.3718,94.619,94.3718,94.445,11665.0
2020-11-09 15:20:00,103.13,103.13,102.9,103.06,10350.0,94.445,94.445,94.2344,94.3809,10350.0
2020-11-09 15:25:00,103.04,103.08,102.7,102.73,15173.0,94.3626,94.3992,94.0512,94.0787,15173.0
2020-11-09 15:30:00,102.79,102.98,102.72,102.77,15498.0,94.1337,94.3077,94.0696,94.1154,15498.0
2020-11-09 15:35:00,102.79,103.03,102.7,103.0,13600.0,94.1337,94.3535,94.0512,94.326,13600.0
2020-11-09 15:40:00,103.02,103.12,102.93,103.06,25495.0,94.3443,94.4359,94.2619,94.3809,25495.0
2020-11-09 15:45:00,103.08,103.13,102.99,103.07,34247.0,94.3992,94.445,94.3168,94.3901,34247.0
2020-11-09 15:50:00,103.04,103.04,102.55,102.58,49742.0,94.3626,94.3626,93.9139,93.9414,49742.0
2020-11-09 15:55:00,102.55,102.55,101.9,102.03,104601.0,93.9139,93.9139,93.3186,93.4377,104601.0
2020-11-10 09:30:00,102.5,103.68,102.5,103.39,32906.0,93.8681,94.9487,93.8681,94.6831,32906.0
2020-11-10 09:35:00,103.44,103.46,102.65,102.65,19205.0,94.7289,94.7472,94.0055,94.0055,19205.0
2020-11-10 09:40:00,102.59,102.85,102.35,102.66,9372.0,93.9505,94.1886,93.7307,94.0146,9372.0
2020-11-10 09:45:00,102.62,103.07,102.51,103.07,12641.0,93.978,94.3901,93.8773,94.3901,12641.0
2020-11-10 09:50:00,103.1,103.24,102.97,102.97,13255.0,94.4176,94.5458,94.2985,94.2985,13255.0
2020-11-10 09:55:00,102.96,103.16,102.66,102.66,15640.0,94.2894,94.4725,94.0146,94.0146,15640.0
2020-11-10 10:00:00,102.6,102.74,102.48,102.73,16788.0,93.9597,94.0879,93.8498,94.0787,16788.0
2020-11-10 10:05:00,102.67,102.73,102.42,102.62,7028.0,94.0238,94.0787,93.7948,93.978,7028.0
2020-11-10 10:10:00,102.67,102.76,102.45,102.47,9706.0,94.0238,94.1062,93.8223,93.8406,9706.0
2020-11-10 10:15:00,102.52,102.56,102.33,102.49,9990.0,93.8864,93.923,93.7124,93.8589,9990.0
2020-11-10 10:20:00,102.45,102.45,102.11,102.36,4319.0,93.8223,93.8223,93.5109,93.7399,4319.0
2020-11-10 10:25:00,102.38,102.4,102.25,102.28,10301.0,93.7582,93.7765,93.6391,93.6666,10301.0
2020-11-10 10:30:00,102.27,102.46,102.23,102.4,5519.0,93.6575,93.8315,93.6208,93.7765,5519.0
2020-11-10 10:35:00,102.31,102.32,102.0,102.06,6388.0,93.6941,93.7033,93.4102,93.4651,6388.0
2020-11-10 10:40:00,102.18,102.26,102.0,102.18,9308.0,93.575,93.6483,93.4102,93.575,9308.0
2020-11-10 10:45:00,102.22,102.48,102.22,102.46,7765.0,93.6117,93.8498,93.6117,93.8315,7765.0
2020-11-10 10:50:00,102.48,102.78,102.43,102.7,80630.0,93.8498,94.1245,93.804,94.0512,80630.0
2020-11-10 10:55:00,102.68,102.71,102.22,102.33,15634.0,94.0329,94.0604,93.6117,93.7124,15634.0
2020-11-10 11:00:00,102.34,102.78,102.33,102.66,7936.0,93.7216,94.1245,93.7124,94.0146,7936.0
2020-11-10 11:05:00,102.69,102.82,102.49,102.71,6179.0,94.0421,94.1611,93.8589,94.0604,6179.0
2020-11-10 11:10:00,102.65,103.0,102.6,102.92,8533.0,94.0055,94.326,93.9597,94.2527,8533.0
2020-11-10 11:15:00,102.92,102.92,102.63,102.63,13016.0,94.2527,94.2527,93.9871,93.9871,13016.0
2020-11-10 11:20:00,102.7,102.83,102.56,102.83,6293.0,94.0512,94.1703,93.923,94.1703,6293.0
2020-11-10 11:25:00,102.91,103.2,102.86,103.05,9810.0,94.2436,94.5091,94.1978,94.3718,9810.0
2020-11-10 11:30:00,102.96,103.11,102.82,102.82,8331.0,94.2894,94.4267,94.1611,94.1611,8331.0
2020-11-10 11:35:00,102.86,102.91,102.78,102.84,5696.0,94.1978,94.2436,94.1245,94.1795,5696.0
2020-11-10 11:40:00,102.84,103.25,102.84,103.15,11799.0,94.1795,94.5549,94.1795,94.4634,11799.0
2020-11-10 11:45:00,103.19,103.41,103.18,103.36,7738.0,94.5,94.7015,94.4908,94.6557,7738.0
2020-11-10 11:50:00,103.36,103.39,103.05,103.14,8846.0,94.6557,94.6831,94.3718,94.4542,8846.0
2020-11-10 11:55:00,103.16,103.31,103.14,103.24,9133.0,94.4725,94.6099,94.4542,94.5458,9133.0
2020-11-10 12:00:00,103.25,103.62,103.23,103.62,6349.0,94.5549,94.8938,94.5366,94.8938,6349.0
2020-11-10 12:05:00,103.59,103.6,103.4,103.49,9346.0,94.8663,94.8755,94.6923,94.7747,9346.0
2020-11-10 12:10:00,103.49,103.73,103.46,103.73,6757.0,94.7747,94.9945,94.7472,94.9945,6757.0
2020-11-10 12:15:00,103.72,103.78,103.59,103.68,6439.0,94.9854,95.0403,94.8663,94.9487,6439.0
2020-11-10 12:20:00,103.72,103.75,103.57,103.58,4822.0,94.9854,95.0128,94.848,94.8571,4822.0
2020-11-10 12:25:00,103.57,103.58,103.44,103.53,10669.0,94.848,94.8571,94.7289,94.8114,10669.0
2020-11-10 12:30:00,103.53,103.57,103.43,103.47,7610.0,94.8114,94.848,94.7198,94.7564,7610.0
2020-11-10 12:35:00,103.41,103.47,103.35,103.46,14012.0,94.7015,94.7564,94.6465,94.7472,14012.0
2020-11-10 12:40:00,103.5,103.72,103.44,103.64,6004.0,94.7839,94.9854,94.7289,94.9121,6004.0
2020-11-10 12:45:00,103.66,103.83,103.66,103.82,9693.0,94.9304,95.0861,94.9304,95.0769,9693.0
2020-11-10 12:50:00,103.8,103.85,103.71,103.79,3754.0,95.0586,95.1044,94.9762,95.0495,3754.0
2020-11-10 12:55:00,103.81,103.93,103.76,103.91,6291.0,95.0678,95.1777,95.022,95.1594,6291.0
2020-11-10 13:00:00,103.93,104.02,103.83,103.9,12151.0,95.1777,95.2601,95.0861,95.1502,12151.0
2020-11-10 13:05:00,103.87,103.87,103.43,103.43,8311.0,95.1227,95.1227,94.7198,94.7198,8311.0
2020-11-10 13:10:00,103.51,103.54,102.99,103.0,12366.0,94.793,94.8205,94.3168,94.326,12366.0
2020-11-10 13:15:00,103.0,103.1,102.81,102.89,51130.0,94.326,94.4176,94.152,94.2252,51130.0
2020-11-10 13:20:00,102.87,102.89,102.52,102.52,16006.0,94.2069,94.2252,93.8864,93.8864,16006.0
2020-11-10 13:25:00,102.57,102.64,102.5,102.56,24085.0,93.9322,93.9963,93.8681,93.923,24085.0
2020-11-10 13:30:00,102.56,102.65,102.44,102.53,9891.0,93.923,94.0055,93.8131,93.8956,9891.0
2020-11-10 13:35:00,102.57,102.98,102.57,102.97,5831.0,93.9322,94.3077,93.9322,94.2985,5831.0
2020-11-10 13:40:00,102.95,103.31,102.87,103.26,5903.0,94.2802,94.6099,94.2069,94.5641,5903.0
2020-11-10 13:45:00,103.26,103.26,103.02,103.11,7191.0,94.5641,94.5641,94.3443,94.4267,7191.0
2020-11-10 13:50:00,103.13,103.34,103.13,103.29,4622.0,94.445,94.6374,94.445,94.5916,4622.0
2020-11-10 13:55:00,103.26,103.33,103.18,103.23,7079.0,94.5641,94.6282,94.4908,94.5366,7079.0
2020-11-10 14:00:00,103.2,103.4,103.2,103.29,8091.0,94.5091,94.6923,94.5091,94.5916,8091.0
2020-11-10 14:05:00,103.3,103.32,103.2,103.29,6049.0,94.6007,94.619,94.5091,94.5916,6049.0
2020-11-10 14:10:00,103.27,103.27,102.77,102.86,18244.0,94.5732,94.5732,94.1154,94.1978,18244.0
2020-11-10 14:15:00,102.86,102.92,102.79,102.92,13825.0,94.1978,94.2527,94.1337,94.2527,13825.0
2020-11-10 14:20:00,102.96,103.29,102.96,103.29,6502.0,94.2894,94.5916,94.2894,94.5916,6502.0
2020-11-10 14:25:00,103.32,103.35,102.83,102.98,8178.0,94.619,94.6465,94.1703,94.3077,8178.0
2020-11-10 14:30:00,102.95,103.16,102.94,103.13,5220.0,94.2802,94.4725,94.271,94.445,5220.0
2020-11-10 14:35:00,103.16,103.25,103.0,103.2,8258.0,94.4725,94.5549,94.326,94.5091,8258.0
2020-11-10 14:40:00,103.23,103.35,103.08,103.14,7048.0,94.5366,94.6465,94.3992,94.4542,7048.0
2020-11-10 14:45:00,103.22,103.23,103.04,103.08,6745.0,94.5275,94.5366,94.3626,94.3992,6745.0
2020-11-10 14:50:00,103.1,103.27,103.06,103.06,6195.0,94.4176,94.5732,94.3809,94.3809,6195.0
2020-11-10 14:55:00,103.08,103.16,103.08,103.15,5973.0,94.3992,94.4725,94.3992,94.4634,5973.0
2020-11-10 15:00:00,103.1,103.11,102.89,102.89,6645.0,94.4176,94.4267,94.2252,94.2252,6645.0
2020-11-10 15:05:00,102.87,102.94,102.69,102.79,6014.0,94.2069,94.271,94.0421,94.1337,6014.0
2020-11-10 15:10:00,102.87,102.97,102.77,102.85,6545.0,94.2069,94.2985,94.1154,94.1886,6545.0
2020-11-10 15:15:00,102.85,103.11,102.8,103.08,7158.0,94.1886,94.4267,94.1428,94.3992,7158.0
2020-11-10 15:20:00,103.09,103.23,103.08,103.19,7901.0,94.4084,94.5366,94.3992,94.5,7901.0
2020-11-10 15:25:00,103.13,103.3,103.08,103.29,10221.0,94.445,94.6007,94.3992,94.5916,10221.0
2020-11-10 15:30:00,103.32,103.32,103.14,103.2,17716.0,94.619,94.619,94.4542,94.5091,17716.0
2020-11-10 15:35:00,103.2,103.26,103.02,103.02,14763.0,94.5091,94.5641,94.3443,94.3443,14763.0
2020-11-10 15:40:00,103.04,103.32,103.02,103.22,15660.0,94.3626,94.619,94.3443,94.5275,15660.0
2020-11-10 15:45:00,103.24,103.27,103.01,103.12,21101.0,94.5458,94.5732,94.3351,94.4359,21101.0
2020-11-10 15:50:00,103.15,103.27,102.96,103.03,26399.0,94.4634,94.5732,94.2894,94.3535,26399.0
2020-11-10 15:55:00,103.02,103.15,102.85,102.99,63692.0,94.3443,94.4634,94.1886,94.3168,63692.0
2020-11-11 09:30:00,103.21,103.53,102.92,103.16,25936.0,94.5183,94.8114,94.2527,94.4725,25936.0
2020-11-11 09:35:00,102.9,103.06,102.76,103.03,4654.0,94.2344,94.3809,94.1062,94.3535,4654.0
2020-11-11 09:40:00,103.03,103.15,102.96,103.06,6162.0,94.3535,94.4634,94.2894,94.3809,6162.0
2020-11-11 09:45:00,103.11,103.44,102.95,103.34,22506.0,94.4267,94.7289,94.2802,94.6374,22506.0
2020-11-11 09:50:00,103.29,103.44,103.08,103.13,5600.0,94.5916,94.7289,94.3992,94.445,5600.0
2020-11-11 09:55:00,103.09,103.16,102.86,102.92,9482.0,94.4084,94.4725,94.1978,94.2527,9482.0
2020-11-11 10:00:00,102.95,103.01,102.75,102.9,9682.0,94.2802,94.3351,94.097,94.2344,9682.0
2020-11-11 10:05:00,102.91,103.15,102.89,103.15,9715.0,94.2436,94.4634,94.2252,94.4634,9715.0
2020-11-11 10:10:00,103.13,103.33,103.0,103.26,10498.0,94.445,94.6282,94.326,94.5641,10498.0
2020-11-11 10:15:00,103.25,103.25,103.0,103.02,1325.0,94.5549,94.5549,94.326,94.3443,1325.0
2020-11-11 10:20:00,103.07,103.15,102.96,103.01,3006.0,94.3901,94.4634,94.2894,94.3351,3006.0
2020-11-11 10:25:00,103.05,103.05,102.84,102.91,2404.0,94.3718,94.3718,94.1795,94.2436,2404.0
2020-11-11 10:30:00,103.0,103.05,102.87,102.87,900.0,94.326,94.3718,94.2069,94.2069,900.0
2020-11-11 10:35:00,102.91,102.91,102.8,102.83,2473.0,94.2436,94.2436,94.1428,94.1703,2473.0
2020-11-11 10:40:00,102.82,102.86,102.75,102.75,1478.0,94.1611,94.1978,94.097,94.097,1478.0
2020-11-11 10:45:00,102.82,102.93,102.78,102.91,3050.0,94.1611,94.2619,94.1245,94.2436,3050.0
2020-11-11 10:50:00,102.85,103.01,102.85,102.91,1839.0,94.1886,94.3351,94.1886,94.2436,1839.0
2020-11-11 10:55:00,103.01,103.07,102.96,102.96,2660.0,94.3351,94.3901,94.2894,94.2894,2660.0
2020-11-11 11:00:00,102.93,102.97,102.84,102.86,3162.0,94.2619,94.2985,94.1795,94.1978,3162.0
2020-11-11 11:05:00,102.91,102.91,102.7,102.7,4484.0,94.2436,94.2436,94.0512,94.0512,4484.0
2020-11-11 11:10:00,102.7,102.71,102.53,102.65,7334.0,94.0512,94.0604,93.8956,94.0055,7334.0
2020-11-11 11:15:00,102.67,102.74,102.66,102.74,3300.0,94.0238,94.0879,94.0146,94.0879,3300.0
2020-11-11 11:20:00,102.76,102.76,102.57,102.57,3059.0,94.1062,94.1062,93.9322,93.9322,3059.0
2020-11-11 11:25:00,102.56,102.75,102.54,102.7,5410.0,93.923,94.097,93.9047,94.0512,5410.0
2020-11-11 11:30:00,102.65,102.87,102.65,102.85,5664.0,94.0055,94.2069,94.0055,94.1886,5664.0
2020-11-11 11:35:00,102.89,102.95,102.83,102.87,5402.0,94.2252,94.2802,94.1703,94.2069,5402.0
2020-11-11 11:40:00,102.9,102.95,102.87,102.95,745.0,94.2344,94.2802,94.2069,94.2802,745.0
2020-11-11 11:45:00,102.99,103.09,102.93,102.93,2381.0,94.3168,94.4084,94.2619,94.2619,2381.0
2020-11-11 11:50:00,102.93,102.95,102.75,102.78,3806.0,94.2619,94.2802,94.097,94.1245,3806.0
2020-11-11 11:55:00,102.83,102.96,102.79,102.81,8252.0,94.1703,94.2894,94.1337,94.152,8252.0
2020-11-11 12:00:00,102.82,102.97,102.8,102.9,12794.0,94.1611,94.2985,94.1428,94.2344,12794.0
2020-11-11 12:05:00,102.88,103.02,102.85,103.02,3816.0,94.2161,94.3443,94.1886,94.3443,3816.0
2020-11-11 12:10:00,102.98,102.99,102.88,102.88,2381.0,94.3077,94.3168,94.2161,94.2161,2381.0
2020-11-11 12:15:00,102.87,102.9,102.79,102.87,4450.0,94.2069,94.2344,94.1337,94.2069,4450.0
2020-11-11 12:20:00,102.91,102.96,102.85,102.96,2496.0,94.2436,94.2894,94.1886,94.2894,2496.0
2020-11-11 12:25:00,102.97,103.01,102.93,102.95,5643.0,94.2985,94.3351,94.2619,94.2802,5643.0
2020-11-11 12:30:00,103.0,103.0,102.9,102.97,3980.0,94.326,94.326,94.2344,94.2985,3980.0
2020-11-11 12:35:00,102.97,102.98,102.84,102.89,14215.0,94.2985,94.3077,94.1795,94.2252,14215.0
2020-11-11 12:40:00,102.85,102.9,102.74,102.76,13885.0,94.1886,94.2344,94.0879,94.1062,13885.0
2020-11-11 12:45:00,102.75,102.79,102.69,102.72,32017.0,94.097,94.1337,94.0421,94.0696,32017.0
2020-11-11 12:50:00,102.72,102.78,102.62,102.71,25773.0,94.0696,94.1245,93.978,94.0604,25773.0
2020-11-11 12:55:00,102.72,102.79,102.67,102.69,4025.0,94.0696,94.1337,94.0238,94.0421,4025.0
2020-11-11 13:00:00,102.73,102.76,102.59,102.65,15820.0,94.0787,94.1062,93.9505,94.0055,15820.0
2020-11-11 13:05:00,102.68,102.7,102.5,102.7,13100.0,94.0329,94.0512,93.8681,94.0512,13100.0
2020-11-11 13:10:00,102.75,102.77,102.68,102.68,5277.0,94.097,94.1154,94.0329,94.0329,5277.0
2020-11-11 13:15:00,102.59,102.68,102.57,102.59,6091.0,93.9505,94.0329,93.9322,93.9505,6091.0
2020-11-11 13:20:00,102.63,102.72,102.51,102.65,19454.0,93.9871,94.0696,93.8773,94.0055,19454.0
2020-11-11 13:25:00,102.65,102.65,102.47,102.54,6525.0,94.0055,94.0055,93.8406,93.9047,6525.0
2020-11-11 13:30:00,102.57,102.6,102.48,102.56,4286.0,93.9322,93.9597,93.8498,93.923,4286.0
2020-11-11 13:35:00,102.6,102.75,102.54,102.69,14827.0,93.9597,94.097,93.9047,94.0421,14827.0
2020-11-11 13:40:00,102.69,102.79,102.69,102.78,2421.0,94.0421,94.1337,94.0421,94.1245,2421.0
2020-11-11 13:45:00,102.76,102.76,102.65,102.65,7248.0,94.1062,94.1062,94.0055,94.0055,7248.0
2020-11-11 13:50:00,102.64,102.71,102.58,102.67,6065.0,93.9963,94.0604,93.9414,94.0238,6065.0
2020-11-11 13:55:00,102.69,102.72,102.42,102.42,5489.0,94.0421,94.0696,93.7948,93.7948,5489.0
2020-11-11 14:00:00,102.46,102.57,102.46,102.55,6547.0,93.8315,93.9322,93.8315,93.9139,6547.0
2020-11-11 14:05:00,102.52,102.58,102.5,102.56,1949.0,93.8864,93.9414,93.8681,93.923,1949.0
2020-11-11 14:10:00,102.58,102.59,102.47,102.5,3855.0,93.9414,93.9505,93.8406,93.8681,3855.0
2020-11-11 14:15:00,102.49,102.49,102.25,102.25,3817.0,93.8589,93.8589,93.6391,93.6391,3817.0
2020-11-11 14:20:00,102.22,102.32,102.17,102.23,3825.0,93.6117,93.7033,93.5659,93.6208,3825.0
2020-11-11 14:25:00,102.24,102.24,101.96,101.96,1901.0,93.63,93.63,93.3736,93.3736,1901.0
2020-11-11 14:30:00,101.95,102.14,101.91,102.12,7734.0,93.3644,93.5384,93.3278,93.5201,7734.0
2020-11-11 14:35:00,102.08,102.19,102.07,102.07,3390.0,93.4835,93.5842,93.4743,93.4743,3390.0
2020-11-11 14:40:00,102.05,102.09,102.0,102.09,5096.0,93.456,93.4926,93.4102,93.4926,5096.0
2020-11-11 14:45:00,102.07,102.09,101.86,101.9,6031.0,93.4743,93.4926,93.282,93.3186,6031.0
2020-11-11 14:50:00,101.85,101.96,101.76,101.94,4002.0,93.2728,93.3736,93.1904,93.3553,4002.0
2020-11-11 14:55:00,101.92,102.02,101.92,101.94,5255.0,93.3369,93.4285,93.3369,93.3553,5255.0
2020-11-11 15:00:00,101.95,102.02,101.93,101.97,2583.0,93.3644,93.4285,93.3461,93.3827,2583.0
2020-11-11 15:05:00,101.96,102.07,101.95,102.07,2414.0,93.3736,93.4743,93.3644,93.4743,2414.0
2020-11-11 15:10:00,102.07,102.1,102.03,102.08,3105.0,93.4743,93.5018,93.4377,93.4835,3105.0
2020-11-11 15:15:00,102.08,102.13,102.02,102.13,3339.0,93.4835,93.5293,93.4285,93.5293,3339.0
2020-11-11 15:20:00,102.1,102.1,101.93,101.95,7850.0,93.5018,93.5018,93.3461,93.3644,7850.0
2020-11-11 15:25:00,101.94,101.94,101.56,101.56,11219.0,93.3553,93.3553,93.0073,93.0073,11219.0
2020-11-11 15:30:00,101.59,101.87,101.59,101.77,23981.0,93.0347,93.2911,93.0347,93.1996,23981.0
2020-11-11 15:35:00,101.77,101.86,101.74,101.84,12929.0,93.1996,93.282,93.1721,93.2637,12929.0
2020-11-11 15:40:00,101.82,101.95,101.8,101.92,16139.0,93.2454,93.3644,93.227,93.3369,16139.0
2020-11-11 15:45:00,101.88,102.0,101.84,102.0,18615.0,93.3003,93.4102,93.2637,93.4102,18615.0
2020-11-11 15:50:00,102.0,102.07,101.93,101.96,28997.0,93.4102,93.4743,93.3461,93.3736,28997.0
2020-11-11 15:55:00,101.96,102.06,101.78,101.82,92886.0,93.3736,93.4651,93.2087,93.2454,92886.0
2020-11-12 09:30:00,101.55,101.57,101.0,101.57,24798.0,92.9981,93.0164,92.4944,93.0164,24798.0
2020-11-12 09:35:00,101.5,101.62,101.27,101.43,5585.0,92.9523,93.0622,92.7417,92.8882,5585.0
2020-11-12 09:40:00,101.5,101.54,101.3,101.3,4600.0,92.9523,92.9889,92.7691,92.7691,4600.0
2020-11-12 09:45:00,101.37,101.64,101.27,101.43,4647.0,92.8333,93.0805,92.7417,92.8882,4647.0
2020-11-12 09:50:00,101.5,101.89,101.45,101.89,7435.0,92.9523,93.3095,92.9065,93.3095,7435.0
2020-11-12 09:55:00,101.89,102.03,101.83,101.88,8533.0,93.3095,93.4377,93.2545,93.3003,8533.0
2020-11-12 10:00:00,101.9,101.9,101.55,101.56,6137.0,93.3186,93.3186,92.9981,93.0073,6137.0
2020-11-12 10:05:00,101.55,101.85,101.54,101.85,3416.0,92.9981,93.2728,92.9889,93.2728,3416.0
2020-11-12 10:10:00,101.87,102.04,101.82,101.91,5818.0,93.2911,93.4468,93.2454,93.3278,5818.0
2020-11-12 10:15:00,101.92,102.0,101.89,101.97,4420.0,93.3369,93.4102,93.3095,93.3827,4420.0
2020-11-12 10:20:00,101.97,101.98,101.73,101.73,8130.0,93.3827,93.3919,93.1629,93.1629,8130.0
2020-11-12 10:25:00,101.8,101.98,101.77,101.97,5067.0,93.227,93.3919,93.1996,93.3827,5067.0
2020-11-12 10:30:00,102.01,102.1,101.97,102.1,8144.0,93.4194,93.5018,93.3827,93.5018,8144.0
2020-11-12 10:35:00,102.11,102.22,102.09,102.15,5014.0,93.5109,93.6117,93.4926,93.5476,5014.0
2020-11-12 10:40:00,102.15,102.26,102.09,102.09,7311.0,93.5476,93.6483,93.4926,93.4926,7311.0
2020-11-12 10:45:00,102.09,102.09,101.81,101.81,10680.0,93.4926,93.4926,93.2362,93.2362,10680.0
2020-11-12 10:50:00,101.84,101.84,101.53,101.62,7739.0,93.2637,93.2637,92.9798,93.0622,7739.0
2020-11-12 10:55:00,101.64,101.71,101.52,101.52,7310.0,93.0805,93.1446,92.9706,92.9706,7310.0
2020-11-12 11:00:00,101.52,101.58,101.34,101.39,5775.0,92.9706,93.0256,92.8058,92.8516,5775.0
2020-11-12 11:05:00,101.35,101.57,101.35,101.52,3973.0,92.8149,93.0164,92.8149,92.9706,3973.0
2020-11-12 11:10:00,101.52,101.52,101.38,101.46,4633.0,92.9706,92.9706,92.8424,92.9157,4633.0
2020-11-12 11:15:00,101.46,101.61,101.46,101.61,5296.0,92.9157,93.053,92.9157,93.053,5296.0
2020-11-12 11:20:00,101.61,101.8,101.58,101.73,6863.0,93.053,93.227,93.0256,93.1629,6863.0
2020-11-12 11:25:00,101.73,101.83,101.7,101.8,3787.0,93.1629,93.2545,93.1355,93.227,3787.0
2020-11-12 11:30:00,101.8,101.8,101.64,101.65,1800.0,93.227,93.227,93.0805,93.0897,1800.0
2020-11-12 11:35:00,101.71,101.71,101.46,101.5,4174.0,93.1446,93.1446,92.9157,92.9523,4174.0
2020-11-12 11:40:00,101.51,101.51,101.37,101.4,4935.0,92.9615,92.9615,92.8333,92.8607,4935.0
2020-11-12 11:45:00,101.4,101.48,101.34,101.4,9501.0,92.8607,92.934,92.8058,92.8607,9501.0
2020-11-12 11:50:00,101.38,101.47,101.32,101.35,8057.0,92.8424,92.9248,92.7875,92.8149,8057.0
2020-11-12 11:55:00,101.39,101.48,101.3,101.43,5369.0,92.8516,92.934,92.7691,92.8882,5369.0
2020-11-12 12:00:00,101.44,101.46,101.26,101.3,3344.0,92.8974,92.9157,92.7325,92.7691,3344.0
2020-11-12 12:05:00,101.25,101.38,101.22,101.38,4275.0,92.7234,92.8424,92.6959,92.8424,4275.0
2020-11-12 12:10:00,101.36,101.37,101.28,101.37,3504.0,92.8241,92.8333,92.7508,92.8333,3504.0
2020-11-12 12:15:00,101.31,101.34,101.16,101.16,4553.0,92.7783,92.8058,92.6409,92.6409,4553.0
2020-11-12 12:20:00,101.2,101.35,101.15,101.31,6857.0,92.6776,92.8149,92.6318,92.7783,6857.0
2020-11-12 12:25:00,101.25,101.25,100.97,100.97,3720.0,92.7234,92.7234,92.4669,92.4669,3720.0
2020-11-12 12:30:00,100.95,101.12,100.95,101.11,4470.0,92.4486,92.6043,92.4486,92.5951,4470.0
2020-11-12 12:35:00,101.09,101.1,101.01,101.01,3055.0,92.5768,92.586,92.5036,92.5036,3055.0
2020-11-12 12:40:00,100.98,101.01,100.78,100.86,6603.0,92.4761,92.5036,92.2929,92.3662,6603.0
2020-11-12 12:45:00,100.84,100.87,100.69,100.7,3613.0,92.3479,92.3754,92.2105,92.2197,3613.0
2020-11-12 12:50:00,100.73,100.73,100.58,100.69,7044.0,92.2472,92.2472,92.1098,92.2105,7044.0
2020-11-12 12:55:00,100.86,100.87,100.75,100.8,4257.0,92.3662,92.3754,92.2655,92.3113,4257.0
2020-11-12 13:00:00,100.82,100.82,100.69,100.7,3031.0,92.3296,92.3296,92.2105,92.2197,3031.0
2020-11-12 13:05:00,100.7,100.75,100.62,100.7,3360.0,92.2197,92.2655,92.1464,92.2197,3360.0
2020-11-12 13:10:00,100.7,100.75,100.46,100.58,4970.0,92.2197,92.2655,91.9999,92.1098,4970.0
2020-11-12 13:15:00,100.59,100.59,100.27,100.37,7986.0,92.1189,92.1189,91.8259,91.9175,7986.0
2020-11-12 13:20:00,100.38,100.58,100.3,100.39,9885.0,91.9266,92.1098,91.8534,91.9358,9885.0
2020-11-12 13:25:00,100.33,100.46,100.29,100.31,6458.0,91.8808,91.9999,91.8442,91.8625,6458.0
2020-11-12 13:30:00,100.3,100.57,100.24,100.51,9730.0,91.8534,92.1006,91.7984,92.0457,9730.0
2020-11-12 13:35:00,100.51,100.73,100.42,100.7,6471.0,92.0457,92.2472,91.9633,92.2197,6471.0
2020-11-12 13:40:00,100.66,100.68,100.48,100.56,8604.0,92.183,92.2014,92.0182,92.0915,8604.0
2020-11-12 13:45:00,100.57,100.61,100.48,100.5,4002.0,92.1006,92.1373,92.0182,92.0365,4002.0
2020-11-12 13:50:00,100.51,100.73,100.51,100.73,3100.0,92.0457,92.2472,92.0457,92.2472,3100.0
2020-11-12 13:55:00,100.76,100.76,100.63,100.72,5896.0,92.2746,92.2746,92.1556,92.238,5896.0
2020-11-12 14:00:00,100.69,100.84,100.65,100.76,6804.0,92.2105,92.3479,92.1739,92.2746,6804.0
2020-11-12 14:05:00,100.79,100.79,100.43,100.43,6690.0,92.3021,92.3021,91.9724,91.9724,6690.0
2020-11-12 14:10:00,100.47,100.47,100.33,100.35,4024.0,92.009,92.009,91.8808,91.8992,4024.0
2020-11-12 14:15:00,100.34,100.36,100.25,100.27,6730.0,91.89,91.9083,91.8076,91.8259,6730.0
2020-11-12 14:20:00,100.24,100.35,100.19,100.27,6240.0,91.7984,91.8992,91.7526,91.8259,6240.0
2020-11-12 14:25:00,100.27,100.38,100.16,100.25,10804.0,91.8259,91.9266,91.7252,91.8076,10804.0
2020-11-12 14:30:00,100.28,100.44,100.2,100.27,5813.0,91.835,91.9816,91.7618,91.8259,5813.0
2020-11-12 14:35:00,100.24,100.27,100.13,100.17,4922.0,91.7984,91.8259,91.6977,91.7343,4922.0
2020-11-12 14:40:00,100.14,100.25,100.07,100.1,12557.0,91.7068,91.8076,91.6427,91.6702,12557.0
2020-11-12 14:45:00,100.07,100.1,100.0,100.0,16566.0,91.6427,91.6702,91.5786,91.5786,16566.0
2020-11-12 14:50:00,100.03,100.11,100.0,100.05,9556.0,91.6061,91.6794,91.5786,91.6244,9556.0
2020-11-12 14:55:00,100.06,100.15,100.02,100.02,12300.0,91.6336,91.716,91.5969,91.5969,12300.0
2020-11-12 15:00:00,100.04,100.05,99.87,99.87,13424.0,91.6153,91.6244,91.4596,91.4596,13424.0
2020-11-12 15:05:00,99.74,99.91,99.74,99.86,8910.0,91.3405,91.4962,91.3405,91.4504,8910.0
2020-11-12 15:10:00,99.9,99.91,99.77,99.83,11177.0,91.487,91.4962,91.368,91.4229,11177.0
2020-11-12 15:15:00,99.81,100.05,99.8,99.99,17545.0,91.4046,91.6244,91.3955,91.5695,17545.0
2020-11-12 15:20:00,99.98,100.03,99.91,99.97,11887.0,91.5603,91.6061,91.4962,91.5512,11887.0
2020-11-12 15:25:00,99.99,100.02,99.9,99.95,14421.0,91.5695,91.5969,91.487,91.5328,14421.0
2020-11-12 15:30:00,99.96,100.01,99.81,99.92,15425.0,91.542,91.5878,91.4046,91.5054,15425.0
2020-11-12 15:35:00,99.93,99.98,99.83,99.98,17249.0,91.5145,91.5603,91.4229,91.5603,17249.0
2020-11-12 15:40:00,100.02,100.04,99.94,99.97,57088.0,91.5969,91.6153,91.5237,91.5512,57088.0
2020-11-12 15:45:00,99.98,100.04,99.91,100.01,24385.0,91.5603,91.6153,91.4962,91.5878,24385.0
2020-11-12 15:50:00,100.04,100.47,100.04,100.46,29319.0,91.6153,92.009,91.6153,91.9999,29319.0
2020-11-12 15:55:00,100.46,100.46,100.23,100.44,90238.0,91.9999,91.9999,91.7893,91.9816,90238.0
2020-11-13 09:30:00,101.13,101.5,101.13,101.16,11295.0,92.6135,92.9523,92.6135,92.6409,11295.0
2020-11-13 09:35:00,101.06,101.51,100.87,101.51,3980.0,92.5494,92.9615,92.3754,92.9615,3980.0
2020-11-13 09:40:00,101.5,101.76,101.49,101.76,7727.0,92.9523,93.1904,92.9431,93.1904,7727.0
2020-11-13 09:45:00,101.7,102.2,101.67,102.07,19276.0,93.1355,93.5934,93.108,93.4743,19276.0
2020-11-13 09:50:00,102.08,102.28,102.01,102.05,13380.0,93.4835,93.6666,93.4194,93.456,13380.0
2020-11-13 09:55:00,102.06,102.3,102.02,102.11,7850.0,93.4651,93.6849,93.4285,93.5109,7850.0
2020-11-13 10:00:00,102.19,102.19,101.89,101.94,10832.0,93.5842,93.5842,93.3095,93.3553,10832.0
2020-11-13 10:05:00,101.91,101.99,101.76,101.92,7647.0,93.3278,93.401,93.1904,93.3369,7647.0
2020-11-13 10:10:00,101.95,102.02,101.85,101.94,7018.0,93.3644,93.4285,93.2728,93.3553,7018.0
2020-11-13 10:15:00,101.94,102.01,101.56,101.69,14112.0,93.3553,93.4194,93.0073,93.1263,14112.0
2020-11-13 10:20:00,101.71,101.95,101.7,101.95,3600.0,93.1446,93.3644,93.1355,93.3644,3600.0
2020-11-13 10:25:00,101.93,102.09,101.88,102.09,4984.0,93.3461,93.4926,93.3003,93.4926,4984.0
2020-11-13 10:30:00,102.12,102.17,101.98,102.15,18010.0,93.5201,93.5659,93.3919,93.5476,18010.0
2020-11-13 10:35:00,102.17,102.19,101.98,102.08,12625.0,93.5659,93.5842,93.3919,93.4835,12625.0
2020-11-13 10:40:00,102.08,102.29,102.08,102.27,7800.0,93.4835,93.6758,93.4835,93.6575,7800.0
2020-11-13 10:45:00,102.3,102.38,102.27,102.35,2795.0,93.6849,93.7582,93.6575,93.7307,2795.0
2020-11-13 10:50:00,102.33,102.37,102.27,102.31,3152.0,93.7124,93.749,93.6575,93.6941,3152.0
2020-11-13 10:55:00,102.37,102.37,102.2,102.34,7649.0,93.749,93.749,93.5934,93.7216,7649.0
2020-11-13 11:00:00,102.33,102.36,102.12,102.15,3800.0,93.7124,93.7399,93.5201,93.5476,3800.0
2020-11-13 11:05:00,102.12,102.15,101.93,101.93,9166.0,93.5201,93.5476,93.3461,93.3461,9166.0
2020-11-13 11:10:00,101.91,101.91,101.71,101.75,19872.0,93.3278,93.3278,93.1446,93.1813,19872.0
2020-11-13 11:15:00,101.76,101.92,101.76,101.8,9694.0,93.1904,93.3369,93.1904,93.227,9694.0
2020-11-13 11:20:00,101.79,101.87,101.79,101.81,7408.0,93.2179,93.2911,93.2179,93.2362,7408.0
2020-11-13 11:25:00,101.78,101.87,101.68,101.8,10261.0,93.2087,93.2911,93.1171,93.227,10261.0
2020-11-13 11:30:00,101.79,101.96,101.79,101.9,3233.0,93.2179,93.3736,93.2179,93.3186,3233.0
2020-11-13 11:35:00,101.89,102.05,101.8,102.05,4939.0,93.3095,93.456,93.227,93.456,4939.0
2020-11-13 11:40:00,102.11,102.16,102.07,102.16,2100.0,93.5109,93.5567,93.4743,93.5567,2100.0
2020-11-13 11:45:00,102.13,102.13,102.02,102.08,2651.0,93.5293,93.5293,93.4285,93.4835,2651.0
2020-11-13 11:50:00,102.06,102.06,101.94,101.94,2200.0,93.4651,93.4651,93.3553,93.3553,2200.0
2020-11-13 11:55:00,101.92,102.08,101.91,102.01,5085.0,93.3369,93.4835,93.3278,93.4194,5085.0
2020-11-13 12:00:00,102.04,102.09,101.95,102.09,4274.0,93.4468,93.4926,93.3644,93.4926,4274.0
2020-11-13 12:05:00,102.04,102.08,102.01,102.05,2939.0,93.4468,93.4835,93.4194,93.456,2939.0
2020-11-13 12:10:00,102.05,102.05,101.98,101.98,8223.0,93.456,93.456,93.3919,93.3919,8223.0
2020-11-13 12:15:00,102.0,102.02,101.94,101.95,9052.0,93.4102,93.4285,93.3553,93.3644,9052.0
2020-11-13 12:20:00,101.95,102.01,101.95,101.98,6209.0,93.3644,93.4194,93.3644,93.3919,6209.0
2020-11-13 12:25:00,101.98,102.06,101.97,102.0,10959.0,93.3919,93.4651,93.3827,93.4102,10959.0
2020-11-13 12:30:00,102.0,102.03,101.97,101.99,9228.0,93.4102,93.4377,93.3827,93.401,9228.0
2020-11-13 12:35:00,102.01,102.11,102.01,102.11,3031.0,93.4194,93.5109,93.4194,93.5109,3031.0
2020-11-13 12:40:00,102.18,102.22,102.15,102.18,1631.0,93.575,93.6117,93.5476,93.575,1631.0
2020-11-13 12:45:00,102.15,102.15,101.95,102.03,3715.0,93.5476,93.5476,93.3644,93.4377,3715.0
2020-11-13 12:50:00,102.04,102.11,102.03,102.05,2334.0,93.4468,93.5109,93.4377,93.456,2334.0
2020-11-13 12:55:00,102.03,102.06,101.96,101.96,5208.0,93.4377,93.4651,93.3736,93.3736,5208.0
2020-11-13 13:00:00,101.99,102.02,101.94,101.99,5494.0,93.401,93.4285,93.3553,93.401,5494.0
2020-11-13 13:05:00,102.0,102.07,101.97,101.99,4764.0,93.4102,93.4743,93.3827,93.401,4764.0
2020-11-13 13:10:00,101.98,102.02,101.94,101.97,6582.0,93.3919,93.4285,93.3553,93.3827,6582.0
2020-11-13 13:15:00,101.97,102.04,101.95,102.04,9265.0,93.3827,93.4468,93.3644,93.4468,9265.0
2020-11-13 13:20:00,102.02,102.24,102.02,102.24,8971.0,93.4285,93.63,93.4285,93.63,8971.0
2020-11-13 13:25:00,102.24,102.41,102.22,102.31,7319.0,93.63,93.7857,93.6117,93.6941,7319.0
2020-11-13 13:30:00,102.34,102.36,102.28,102.28,2300.0,93.7216,93.7399,93.6666,93.6666,2300.0
2020-11-13 13:35:00,102.27,102.43,102.27,102.34,6410.0,93.6575,93.804,93.6575,93.7216,6410.0
2020-11-13 13:40:00,102.32,102.4,102.3,102.36,2916.0,93.7033,93.7765,93.6849,93.7399,2916.0
2020-11-13 13:45:00,102.36,102.47,102.35,102.36,6797.0,93.7399,93.8406,93.7307,93.7399,6797.0
2020-11-13 13:50:00,102.41,102.43,102.35,102.37,1938.0,93.7857,93.804,93.7307,93.749,1938.0
2020-11-13 13:55:00,102.37,102.5,102.35,102.44,6722.0,93.749,93.8681,93.7307,93.8131,6722.0
2020-11-13 14:00:00,102.46,102.58,102.46,102.56,7685.0,93.8315,93.9414,93.8315,93.923,7685.0
2020-11-13 14:05:00,102.55,102.6,102.52,102.56,3082.0,93.9139,93.9597,93.8864,93.923,3082.0
2020-11-13 14:10:00,102.6,102.61,102.5,102.5,6847.0,93.9597,93.9688,93.8681,93.8681,6847.0
2020-11-13 14:15:00,102.51,102.53,102.32,102.49,10644.0,93.8773,93.8956,93.7033,93.8589,10644.0
2020-11-13 14:20:00,102.49,102.66,102.49,102.63,4476.0,93.8589,94.0146,93.8589,93.9871,4476.0
2020-11-13 14:25:00,102.61,102.65,102.58,102.65,4931.0,93.9688,94.0055,93.9414,94.0055,4931.0
2020-11-13 14:30:00,102.65,102.7,102.57,102.59,7077.0,94.0055,94.0512,93.9322,93.9505,7077.0
2020-11-13 14:35:00,102.56,102.64,102.56,102.63,2904.0,93.923,93.9963,93.923,93.9871,2904.0
2020-11-13 14:40:00,102.62,102.63,102.57,102.61,6077.0,93.978,93.9871,93.9322,93.9688,6077.0
2020-11-13 14:45:00,102.63,102.65,102.53,102.54,8970.0,93.9871,94.0055,93.8956,93.9047,8970.0
2020-11-13 14:50:00,102.56,102.71,102.55,102.7,3662.0,93.923,94.0604,93.9139,94.0512,3662.0
2020-11-13 14:55:00,102.72,102.83,102.72,102.76,6409.0,94.0696,94.1703,94.0696,94.1062,6409.0
2020-11-13 15:00:00,102.7,102.78,102.63,102.69,5772.0,94.0512,94.1245,93.9871,94.0421,5772.0
2020-11-13 15:05:00,102.7,102.74,102.64,102.69,5862.0,94.0512,94.0879,93.9963,94.0421,5862.0
2020-11-13 15:10:00,102.64,102.68,102.48,102.66,7356.0,93.9963,94.0329,93.8498,94.0146,7356.0
2020-11-13 15:15:00,102.66,102.73,102.61,102.73,14110.0,94.0146,94.0787,93.9688,94.0787,14110.0
2020-11-13 15:20:00,102.74,102.81,102.67,102.67,20881.0,94.0879,94.152,94.0238,94.0238,20881.0
2020-11-13 15:25:00,102.67,102.72,102.62,102.68,8424.0,94.0238,94.0696,93.978,94.0329,8424.0
2020-11-13 15:30:00,102.66,102.84,102.63,102.82,46999.0,94.0146,94.1795,93.9871,94.1611,46999.0
2020-11-13 15:35:00,102.8,102.88,102.75,102.86,17098.0,94.1428,94.2161,94.097,94.1978,17098.0
2020-11-13 15:40:00,102.88,103.02,102.88,102.94,25498.0,94.2161,94.3443,94.2161,94.271,25498.0
2020-11-13 15:45:00,102.94,102.98,102.93,102.95,12081.0,94.271,94.3077,94.2619,94.2802,12081.0
2020-11-13 15:50:00,102.96,102.97,102.79,102.8,32343.0,94.2894,94.2985,94.1337,94.1428,32343.0
2020-11-13 15:55:00,102.81,102.89,102.75,102.87,61424.0,94.152,94.2252,94.097,94.2069,61424.0
2020-11-16 09:30:00,103.71,103.99,103.48,103.53,54247.0,94.9762,95.2326,94.7656,94.8114,54247.0
2020-11-16 09:35:00,103.59,104.15,103.55,104.06,11716.0,94.8663,95.3791,94.8297,95.2967,11716.0
2020-11-16 09:40:00,104.09,104.33,104.04,104.21,14191.0,95.3242,95.544,95.2784,95.4341,14191.0
2020-11-16 09:45:00,104.24,104.4,104.22,104.36,10365.0,95.4616,95.6081,95.4432,95.5715,10365.0
2020-11-16 09:50:00,104.36,104.58,104.36,104.4,12431.0,95.5715,95.7729,95.5715,95.6081,12431.0
2020-11-16 09:55:00,104.37,104.46,104.17,104.38,8501.0,95.5806,95.663,95.3975,95.5898,8501.0
2020-11-16 10:00:00,104.36,104.45,104.17,104.34,9707.0,95.5715,95.6539,95.3975,95.5531,9707.0
2020-11-16 10:05:00,104.43,104.55,104.38,104.46,10754.0,95.6356,95.7455,95.5898,95.663,10754.0
2020-11-16 10:10:00,104.52,104.55,104.38,104.48,15807.0,95.718,95.7455,95.5898,95.6813,15807.0
2020-11-16 10:15:00,104.54,104.59,104.45,104.55,9118.0,95.7363,95.7821,95.6539,95.7455,9118.0
2020-11-16 10:20:00,104.51,104.57,104.22,104.57,13182.0,95.7088,95.7638,95.4432,95.7638,13182.0
2020-11-16 10:25:00,104.52,104.76,104.51,104.76,7678.0,95.718,95.9378,95.7088,95.9378,7678.0
2020-11-16 10:30:00,104.79,104.88,104.72,104.88,7192.0,95.9652,96.0477,95.9011,96.0477,7192.0
2020-11-16 10:35:00,104.86,104.89,104.74,104.84,12804.0,96.0293,96.0568,95.9195,96.011,12804.0
2020-11-16 10:40:00,104.82,104.94,104.81,104.86,11239.0,95.9927,96.1026,95.9836,96.0293,11239.0
2020-11-16 10:45:00,104.91,104.98,104.86,104.86,8903.0,96.0751,96.1392,96.0293,96.0293,8903.0
2020-11-16 10:50:00,104.88,104.92,104.82,104.92,6796.0,96.0477,96.0843,95.9927,96.0843,6796.0
2020-11-16 10:55:00,104.95,105.11,104.92,105.11,36671.0,96.1118,96.2583,96.0843,96.2583,36671.0
2020-11-16 11:00:00,105.18,105.27,105.14,105.22,10571.0,96.3224,96.4048,96.2858,96.359,10571.0
2020-11-16 11:05:00,105.22,105.3,105.21,105.3,7888.0,96.359,96.4323,96.3499,96.4323,7888.0
2020-11-16 11:10:00,105.3,105.48,105.3,105.46,7131.0,96.4323,96.5971,96.4323,96.5788,7131.0
2020-11-16 11:15:00,105.47,105.48,105.39,105.4,7984.0,96.588,96.5971,96.5147,96.5239,7984.0
2020-11-16 11:20:00,105.4,105.67,105.39,105.64,12382.0,96.5239,96.7711,96.5147,96.7437,12382.0
2020-11-16 11:25:00,105.63,105.79,105.63,105.72,12099.0,96.7345,96.881,96.7345,96.8169,12099.0
2020-11-16 11:30:00,105.73,105.77,105.56,105.72,9153.0,96.8261,96.8627,96.6704,96.8169,9153.0
2020-11-16 11:35:00,105.72,105.72,105.3,105.42,10376.0,96.8169,96.8169,96.4323,96.5422,10376.0
2020-11-16 11:40:00,105.42,105.46,105.33,105.41,8146.0,96.5422,96.5788,96.4598,96.533,8146.0
2020-11-16 11:45:00,105.41,105.41,105.25,105.28,7746.0,96.533,96.533,96.3865,96.414,7746.0
2020-11-16 11:50:00,105.28,105.33,105.12,105.2,14750.0,96.414,96.4598,96.2675,96.3407,14750.0
2020-11-16 11:55:00,105.22,105.26,105.03,105.18,9428.0,96.359,96.3957,96.185,96.3224,9428.0
2020-11-16 12:00:00,105.19,105.36,105.12,105.36,9742.0,96.3316,96.4872,96.2675,96.4872,9742.0
2020-11-16 12:05:00,105.39,105.52,105.35,105.51,8384.0,96.5147,96.6338,96.4781,96.6246,8384.0
2020-11-16 12:10:00,105.5,105.56,105.48,105.5,5039.0,96.6155,96.6704,96.5971,96.6155,5039.0
2020-11-16 12:15:00,105.52,105.58,105.49,105.53,4642.0,96.6338,96.6887,96.6063,96.6429,4642.0
2020-11-16 12:20:00,105.5,105.52,105.46,105.47,8035.0,96.6155,96.6338,96.5788,96.588,8035.0
2020-11-16 12:25:00,105.47,105.52,105.46,105.49,3996.0,96.588,96.6338,96.5788,96.6063,3996.0
2020-11-16 12:30:00,105.49,105.67,105.45,105.64,9975.0,96.6063,96.7711,96.5697,96.7437,9975.0
2020-11-16 12:35:00,105.64,105.83,105.6,105.79,26664.0,96.7437,96.9177,96.707,96.881,26664.0
2020-11-16 12:40:00,105.81,105.87,105.76,105.87,4883.0,96.8993,96.9543,96.8536,96.9543,4883.0
2020-11-16 12:45:00,105.87,105.89,105.77,105.77,5241.0,96.9543,96.9726,96.8627,96.8627,5241.0
2020-11-16 12:50:00,105.77,105.77,105.58,105.66,7618.0,96.8627,96.8627,96.6887,96.762,7618.0
2020-11-16 12:55:00,105.67,105.69,105.58,105.61,4771.0,96.7711,96.7895,96.6887,96.7162,4771.0
2020-11-16 13:00:00,105.61,105.62,105.4,105.43,8029.0,96.7162,96.7253,96.5239,96.5513,8029.0
2020-11-16 13:05:00,105.41,105.41,105.26,105.4,11144.0,96.533,96.533,96.3957,96.5239,11144.0
2020-11-16 13:10:00,105.4,105.43,105.33,105.4,6044.0,96.5239,96.5513,96.4598,96.5239,6044.0
2020-11-16 13:15:00,105.42,105.47,105.37,105.47,8671.0,96.5422,96.588,96.4964,96.588,8671.0
2020-11-16 13:20:00,105.47,105.5,105.29,105.44,13411.0,96.588,96.6155,96.4231,96.5605,13411.0
2020-11-16 13:25:00,105.42,105.42,105.18,105.2,10929.0,96.5422,96.5422,96.3224,96.3407,10929.0
2020-11-16 13:30:00,105.23,105.38,105.19,105.37,8040.0,96.3682,96.5056,96.3316,96.4964,8040.0
2020-11-16 13:35:00,105.36,105.37,105.29,105.3,5897.0,96.4872,96.4964,96.4231,96.4323,5897.0
2020-11-16 13:40:00,105.28,105.29,104.96,104.99,9215.0,96.414,96.4231,96.1209,96.1484,9215.0
2020-11-16 13:45:00,104.98,105.02,104.93,105.0,6938.0,96.1392,96.1759,96.0935,96.1576,6938.0
2020-11-16 13:50:00,105.01,105.16,104.98,105.16,4109.0,96.1667,96.3041,96.1392,96.3041,4109.0
2020-11-16 13:55:00,105.17,105.23,105.06,105.06,5456.0,96.3132,96.3682,96.2125,96.2125,5456.0
2020-11-16 14:00:00,105.07,105.08,104.89,104.96,4168.0,96.2217,96.2308,96.0568,96.1209,4168.0
2020-11-16 14:05:00,104.98,105.12,104.92,105.12,6356.0,96.1392,96.2675,96.0843,96.2675,6356.0
2020-11-16 14:10:00,105.12,105.17,105.0,105.06,11704.0,96.2675,96.3132,96.1576,96.2125,11704.0
2020-11-16 14:15:00,105.05,105.07,104.98,105.03,3181.0,96.2033,96.2217,96.1392,96.185,3181.0
2020-11-16 14:20:00,105.06,105.11,105.03,105.09,6412.0,96.2125,96.2583,96.185,96.24,6412.0
2020-11-16 14:25:00,105.11,105.17,105.09,105.14,3988.0,96.2583,96.3132,96.24,96.2858,3988.0
2020-11-16 14:30:00,105.17,105.22,105.06,105.1,8163.0,96.3132,96.359,96.2125,96.2491,8163.0
2020-11-16 14:35:00,105.12,105.12,105.03,105.07,4835.0,96.2675,96.2675,96.185,96.2217,4835.0
2020-11-16 14:40:00,105.07,105.11,105.06,105.09,5751.0,96.2217,96.2583,96.2125,96.24,5751.0
2020-11-16 14:45:00,105.08,105.12,104.94,104.97,6972.0,96.2308,96.2675,96.1026,96.1301,6972.0
2020-11-16 14:50:00,104.98,105.16,104.97,105.16,5018.0,96.1392,96.3041,96.1301,96.3041,5018.0
2020-11-16 14:55:00,105.19,105.28,105.19,105.19,7982.0,96.3316,96.414,96.3316,96.3316,7982.0
2020-11-16 15:00:00,105.21,105.21,104.97,104.97,7621.0,96.3499,96.3499,96.1301,96.1301,7621.0
2020-11-16 15:05:00,104.94,105.03,104.94,105.02,5677.0,96.1026,96.185,96.1026,96.1759,5677.0
2020-11-16 15:10:00,105.07,105.19,105.01,105.06,9060.0,96.2217,96.3316,96.1667,96.2125,9060.0
2020-11-16 15:15:00,105.03,105.06,104.99,105.02,7728.0,96.185,96.2125,96.1484,96.1759,7728.0
2020-11-16 15:20:00,105.01,105.13,104.99,105.01,12256.0,96.1667,96.2766,96.1484,96.1667,12256.0
2020-11-16 15:25:00,105.04,105.04,104.83,104.9,10875.0,96.1942,96.1942,96.0019,96.066,10875.0
2020-11-16 15:30:00,104.91,105.04,104.91,104.98,11356.0,96.0751,96.1942,96.0751,96.1392,11356.0
2020-11-16 15:35:00,104.97,105.01,104.77,104.79,13256.0,96.1301,96.1667,95.9469,95.9652,13256.0
2020-11-16 15:40:00,104.79,104.88,104.79,104.83,14682.0,95.9652,96.0477,95.9652,96.0019,14682.0
2020-11-16 15:45:00,104.83,104.87,104.75,104.78,27680.0,96.0019,96.0385,95.9286,95.9561,27680.0
2020-11-16 15:50:00,104.76,104.85,104.68,104.75,35139.0,95.9378,96.0202,95.8645,95.9286,35139.0
2020-11-16 15:55:00,104.7,104.93,104.62,104.77,124997.0,95.8828,96.0935,95.8096,95.9469,124997.0
2020-11-17 09:30:00,103.49,103.9,103.33,103.86,29003.0,94.7747,95.1502,94.6282,95.1136,29003.0
2020-11-17 09:35:00,103.78,104.14,103.71,104.1,8677.0,95.0403,95.37,94.9762,95.3334,8677.0
2020-11-17 09:40:00,104.21,104.21,103.74,103.88,8488.0,95.4341,95.4341,95.0037,95.1319,8488.0
2020-11-17 09:45:00,103.86,103.95,103.71,103.94,3503.0,95.1136,95.196,94.9762,95.1868,3503.0
2020-11-17 09:50:00,103.79,103.79,103.26,103.29,7092.0,95.0495,95.0495,94.5641,94.5916,7092.0
2020-11-17 09:55:00,103.29,103.32,103.01,103.07,7654.0,94.5916,94.619,94.3351,94.3901,7654.0
2020-11-17 10:00:00,103.09,103.37,103.05,103.21,5391.0,94.4084,94.6648,94.3718,94.5183,5391.0
2020-11-17 10:05:00,103.21,103.21,103.01,103.08,5369.0,94.5183,94.5183,94.3351,94.3992,5369.0
2020-11-17 10:10:00,103.09,103.39,103.03,103.39,6271.0,94.4084,94.6831,94.3535,94.6831,6271.0
2020-11-17 10:15:00,103.34,103.34,103.23,103.28,2459.0,94.6374,94.6374,94.5366,94.5824,2459.0
2020-11-17 10:20:00,103.26,103.41,103.22,103.24,15569.0,94.5641,94.7015,94.5275,94.5458,15569.0
2020-11-17 10:25:00,103.27,103.42,103.26,103.38,5174.0,94.5732,94.7106,94.5641,94.674,5174.0
2020-11-17 10:30:00,103.41,103.63,103.37,103.54,4084.0,94.7015,94.9029,94.6648,94.8205,4084.0
2020-11-17 10:35:00,103.51,103.53,103.37,103.47,3231.0,94.793,94.8114,94.6648,94.7564,3231.0
2020-11-17 10:40:00,103.47,103.63,103.46,103.49,4485.0,94.7564,94.9029,94.7472,94.7747,4485.0
2020-11-17 10:45:00,103.51,103.65,103.51,103.59,5436.0,94.793,94.9212,94.793,94.8663,5436.0
2020-11-17 10:50:00,103.62,103.7,103.54,103.54,4813.0,94.8938,94.967,94.8205,94.8205,4813.0
2020-11-17 10:55:00,103.54,103.55,103.34,103.45,5190.0,94.8205,94.8297,94.6374,94.7381,5190.0
2020-11-17 11:00:00,103.48,103.48,103.34,103.36,3795.0,94.7656,94.7656,94.6374,94.6557,3795.0
2020-11-17 11:05:00,103.35,103.4,103.19,103.2,4459.0,94.6465,94.6923,94.5,94.5091,4459.0
2020-11-17 11:10:00,103.18,103.19,103.08,103.15,8638.0,94.4908,94.5,94.3992,94.4634,8638.0
2020-11-17 11:15:00,103.13,103.17,103.01,103.03,5524.0,94.445,94.4817,94.3351,94.3535,5524.0
2020-11-17 11:20:00,103.04,103.32,103.01,103.32,8128.0,94.3626,94.619,94.3351,94.619,8128.0
2020-11-17 11:25:00,103.31,103.37,103.12,103.2,9270.0,94.6099,94.6648,94.4359,94.5091,9270.0
2020-11-17 11:30:00,103.2,103.57,103.16,103.45,5576.0,94.5091,94.848,94.4725,94.7381,5576.0
2020-11-17 11:35:00,103.48,103.5,103.35,103.45,2454.0,94.7656,94.7839,94.6465,94.7381,2454.0
2020-11-17 11:40:00,103.44,103.67,103.43,103.67,6618.0,94.7289,94.9396,94.7198,94.9396,6618.0
2020-11-17 11:45:00,103.65,103.68,103.58,103.63,10506.0,94.9212,94.9487,94.8571,94.9029,10506.0
2020-11-17 11:50:00,103.64,103.64,103.51,103.56,6320.0,94.9121,94.9121,94.793,94.8388,6320.0
2020-11-17 11:55:00,103.55,103.55,103.49,103.52,4041.0,94.8297,94.8297,94.7747,94.8022,4041.0
2020-11-17 12:00:00,103.54,103.55,103.41,103.45,5508.0,94.8205,94.8297,94.7015,94.7381,5508.0
2020-11-17 12:05:00,103.45,103.59,103.44,103.59,5730.0,94.7381,94.8663,94.7289,94.8663,5730.0
2020-11-17 12:10:00,103.57,103.84,103.51,103.84,4643.0,94.848,95.0952,94.793,95.0952,4643.0
2020-11-17 12:15:00,103.82,103.97,103.82,103.92,4441.0,95.0769,95.2143,95.0769,95.1685,4441.0
2020-11-17 12:20:00,103.89,104.0,103.89,103.95,3541.0,95.141,95.2418,95.141,95.196,3541.0
2020-11-17 12:25:00,103.92,104.04,103.92,104.04,6604.0,95.1685,95.2784,95.1685,95.2784,6604.0
2020-11-17 12:30:00,104.04,104.06,103.99,104.04,2571.0,95.2784,95.2967,95.2326,95.2784,2571.0
2020-11-17 12:35:00,104.07,104.07,103.91,104.02,5135.0,95.3059,95.3059,95.1594,95.2601,5135.0
2020-11-17 12:40:00,104.03,104.08,104.0,104.06,4405.0,95.2692,95.315,95.2418,95.2967,4405.0
2020-11-17 12:45:00,104.09,104.09,103.96,103.98,3907.0,95.3242,95.3242,95.2051,95.2235,3907.0
2020-11-17 12:50:00,103.96,103.98,103.92,103.97,2843.0,95.2051,95.2235,95.1685,95.2143,2843.0
2020-11-17 12:55:00,103.96,103.97,103.82,103.82,3564.0,95.2051,95.2143,95.0769,95.0769,3564.0
2020-11-17 13:00:00,103.82,103.91,103.79,103.86,5728.0,95.0769,95.1594,95.0495,95.1136,5728.0
2020-11-17 13:05:00,103.85,103.86,103.81,103.85,3361.0,95.1044,95.1136,95.0678,95.1044,3361.0
2020-11-17 13:10:00,103.85,103.87,103.83,103.84,3090.0,95.1044,95.1227,95.0861,95.0952,3090.0
2020-11-17 13:15:00,103.82,103.83,103.74,103.8,6327.0,95.0769,95.0861,95.0037,95.0586,6327.0
2020-11-17 13:20:00,103.78,103.78,103.7,103.73,3902.0,95.0403,95.0403,94.967,94.9945,3902.0
2020-11-17 13:25:00,103.74,103.88,103.74,103.88,7054.0,95.0037,95.1319,95.0037,95.1319,7054.0
2020-11-17 13:30:00,103.89,103.91,103.69,103.69,5018.0,95.141,95.1594,94.9579,94.9579,5018.0
2020-11-17 13:35:00,103.71,103.77,103.66,103.77,6298.0,94.9762,95.0311,94.9304,95.0311,6298.0
2020-11-17 13:40:00,103.78,103.83,103.78,103.8,2874.0,95.0403,95.0861,95.0403,95.0586,2874.0
2020-11-17 13:45:00,103.82,103.83,103.78,103.79,4097.0,95.0769,95.0861,95.0403,95.0495,4097.0
2020-11-17 13:50:00,103.76,103.79,103.62,103.75,7520.0,95.022,95.0495,94.8938,95.0128,7520.0
2020-11-17 13:55:00,103.73,103.82,103.73,103.82,5816.0,94.9945,95.0769,94.9945,95.0769,5816.0
2020-11-17 14:00:00,103.8,103.94,103.77,103.89,6136.0,95.0586,95.1868,95.0311,95.141,6136.0
2020-11-17 14:05:00,103.9,103.98,103.89,103.96,3007.0,95.1502,95.2235,95.141,95.2051,3007.0
2020-11-17 14:10:00,104.0,104.13,103.96,104.11,6282.0,95.2418,95.3608,95.2051,95.3425,6282.0
2020-11-17 14:15:00,104.11,104.18,104.09,104.17,3676.0,95.3425,95.4066,95.3242,95.3975,3676.0
2020-11-17 14:20:00,104.17,104.22,104.08,104.11,6877.0,95.3975,95.4432,95.315,95.3425,6877.0
2020-11-17 14:25:00,104.13,104.13,104.01,104.04,7715.0,95.3608,95.3608,95.2509,95.2784,7715.0
2020-11-17 14:30:00,104.05,104.1,103.95,104.01,6504.0,95.2876,95.3334,95.196,95.2509,6504.0
2020-11-17 14:35:00,104.05,104.08,104.02,104.04,3186.0,95.2876,95.315,95.2601,95.2784,3186.0
2020-11-17 14:40:00,104.06,104.06,104.01,104.04,3340.0,95.2967,95.2967,95.2509,95.2784,3340.0
2020-11-17 14:45:00,104.03,104.14,104.03,104.11,8537.0,95.2692,95.37,95.2692,95.3425,8537.0
2020-11-17 14:50:00,104.08,104.2,104.02,104.2,7736.0,95.315,95.4249,95.2601,95.4249,7736.0
2020-11-17 14:55:00,104.21,104.31,104.19,104.27,9476.0,95.4341,95.5257,95.4158,95.489,9476.0
2020-11-17 15:00:00,104.28,104.28,104.12,104.16,5450.0,95.4982,95.4982,95.3517,95.3883,5450.0
2020-11-17 15:05:00,104.15,104.15,103.96,103.96,5338.0,95.3791,95.3791,95.2051,95.2051,5338.0
2020-11-17 15:10:00,103.97,103.97,103.86,103.97,4915.0,95.2143,95.2143,95.1136,95.2143,4915.0
2020-11-17 15:15:00,103.94,103.94,103.85,103.91,5181.0,95.1868,95.1868,95.1044,95.1594,5181.0
2020-11-17 15:20:00,103.91,103.93,103.78,103.82,9657.0,95.1594,95.1777,95.0403,95.0769,9657.0
2020-11-17 15:25:00,103.81,103.86,103.76,103.8,6065.0,95.0678,95.1136,95.022,95.0586,6065.0
2020-11-17 15:30:00,103.81,103.86,103.75,103.83,6535.0,95.0678,95.1136,95.0128,95.0861,6535.0
2020-11-17 15:35:00,103.82,103.89,103.78,103.87,10158.0,95.0769,95.141,95.0403,95.1227,10158.0
2020-11-17 15:40:00,103.9,103.96,103.82,103.93,13914.0,95.1502,95.2051,95.0769,95.1777,13914.0
2020-11-17 15:45:00,103.92,104.01,103.86,103.92,9702.0,95.1685,95.2509,95.1136,95.1685,9702.0
2020-11-17 15:50:00,103.86,104.0,103.73,103.95,18933.0,95.1136,95.2418,94.9945,95.196,18933.0
2020-11-17 15:55:00,103.99,104.06,103.83,104.03,53518.0,95.2326,95.2967,95.0861,95.2692,53518.0
2020-11-18 09:30:00,104.43,104.51,103.77,104.33,18011.0,95.6356,95.7088,95.0311,95.544,18011.0
2020-11-18 09:35:00,104.37,104.56,104.33,104.55,7994.0,95.5806,95.7546,95.544,95.7455,7994.0
2020-11-18 09:40:00,104.51,104.69,104.47,104.63,1749.0,95.7088,95.8737,95.6722,95.8187,1749.0
2020-11-18 09:45:00,104.63,104.89,104.46,104.89,7589.0,95.8187,96.0568,95.663,96.0568,7589.0
2020-11-18 09:50:00,104.88,104.88,104.52,104.6,8025.0,96.0477,96.0477,95.718,95.7912,8025.0
2020-11-18 09:55:00,104.59,104.71,104.55,104.71,5994.0,95.7821,95.892,95.7455,95.892,5994.0
2020-11-18 10:00:00,104.7,104.77,104.63,104.69,2400.0,95.8828,95.9469,95.8187,95.8737,2400.0
2020-11-18 10:05:00,104.69,104.75,104.65,104.65,3601.0,95.8737,95.9286,95.837,95.837,3601.0
2020-11-18 10:10:00,104.68,104.89,104.66,104.89,3452.0,95.8645,96.0568,95.8462,96.0568,3452.0
2020-11-18 10:15:00,104.91,104.93,104.79,104.91,2897.0,96.0751,96.0935,95.9652,96.0751,2897.0
2020-11-18 10:20:00,104.88,105.0,104.87,104.95,17930.0,96.0477,96.1576,96.0385,96.1118,17930.0
2020-11-18 10:25:00,104.96,105.02,104.94,104.96,27905.0,96.1209,96.1759,96.1026,96.1209,27905.0
2020-11-18 10:30:00,104.94,104.99,104.87,104.97,4251.0,96.1026,96.1484,96.0385,96.1301,4251.0
2020-11-18 10:35:00,104.97,105.0,104.91,104.96,6736.0,96.1301,96.1576,96.0751,96.1209,6736.0
2020-11-18 10:40:00,104.97,104.98,104.93,104.97,2266.0,96.1301,96.1392,96.0935,96.1301,2266.0
2020-11-18 10:45:00,104.98,105.0,104.82,104.82,10189.0,96.1392,96.1576,95.9927,95.9927,10189.0
2020-11-18 10:50:00,104.85,104.89,104.84,104.85,1808.0,96.0202,96.0568,96.011,96.0202,1808.0
2020-11-18 10:55:00,104.86,104.87,104.72,104.73,4863.0,96.0293,96.0385,95.9011,95.9103,4863.0
2020-11-18 11:00:00,104.72,104.74,104.67,104.72,4233.0,95.9011,95.9195,95.8553,95.9011,4233.0
2020-11-18 11:05:00,104.77,104.82,104.71,104.81,8218.0,95.9469,95.9927,95.892,95.9836,8218.0
2020-11-18 11:10:00,104.82,104.95,104.81,104.95,3703.0,95.9927,96.1118,95.9836,96.1118,3703.0
2020-11-18 11:15:00,104.96,104.96,104.77,104.85,3612.0,96.1209,96.1209,95.9469,96.0202,3612.0
2020-11-18 11:20:00,104.8,104.89,104.79,104.87,7489.0,95.9744,96.0568,95.9652,96.0385,7489.0
2020-11-18 11:25:00,104.86,104.99,104.86,104.88,6460.0,96.0293,96.1484,96.0293,96.0477,6460.0
2020-11-18 11:30:00,104.87,104.89,104.8,104.85,5635.0,96.0385,96.0568,95.9744,96.0202,5635.0
2020-11-18 11:35:00,104.87,104.88,104.81,104.86,8734.0,96.0385,96.0477,95.9836,96.0293,8734.0
2020-11-18 11:40:00,104.84,104.89,104.82,104.85,7399.0,96.011,96.0568,95.9927,96.0202,7399.0
2020-11-18 11:45:00,104.85,104.89,104.72,104.72,6041.0,96.0202,96.0568,95.9011,95.9011,6041.0
2020-11-18 11:50:00,104.73,104.75,104.64,104.65,6586.0,95.9103,95.9286,95.8279,95.837,6586.0
2020-11-18 11:55:00,104.63,104.78,104.63,104.72,6688.0,95.8187,95.9561,95.8187,95.9011,6688.0
2020-11-18 12:00:00,104.72,104.77,104.65,104.67,9724.0,95.9011,95.9469,95.837,95.8553,9724.0
2020-11-18 12:05:00,104.66,104.8,104.66,104.74,4760.0,95.8462,95.9744,95.8462,95.9195,4760.0
2020-11-18 12:10:00,104.76,104.79,104.68,104.78,4614.0,95.9378,95.9652,95.8645,95.9561,4614.0
2020-11-18 12:15:00,104.78,104.8,104.7,104.73,3321.0,95.9561,95.9744,95.8828,95.9103,3321.0
2020-11-18 12:20:00,104.73,104.76,104.57,104.6,7902.0,95.9103,95.9378,95.7638,95.7912,7902.0
2020-11-18 12:25:00,104.57,104.57,104.44,104.45,4244.0,95.7638,95.7638,95.6447,95.6539,4244.0
2020-11-18 12:30:00,104.47,104.47,104.38,104.39,5602.0,95.6722,95.6722,95.5898,95.5989,5602.0
2020-11-18 12:35:00,104.39,104.5,104.39,104.45,5811.0,95.5989,95.6997,95.5989,95.6539,5811.0
2020-11-18 12:40:00,104.45,104.54,104.43,104.54,4405.0,95.6539,95.7363,95.6356,95.7363,4405.0
2020-11-18 12:45:00,104.55,104.65,104.51,104.57,9216.0,95.7455,95.837,95.7088,95.7638,9216.0
2020-11-18 12:50:00,104.58,104.64,104.48,104.51,6197.0,95.7729,95.8279,95.6813,95.7088,6197.0
2020-11-18 12:55:00,104.53,104.56,104.44,104.45,4603.0,95.7271,95.7546,95.6447,95.6539,4603.0
2020-11-18 13:00:00,104.39,104.5,104.38,104.5,6300.0,95.5989,95.6997,95.5898,95.6997,6300.0
2020-11-18 13:05:00,104.48,104.53,104.47,104.47,6830.0,95.6813,95.7271,95.6722,95.6722,6830.0
2020-11-18 13:10:00,104.47,104.57,104.43,104.51,4800.0,95.6722,95.7638,95.6356,95.7088,4800.0
2020-11-18 13:15:00,104.48,104.73,104.44,104.61,20663.0,95.6813,95.9103,95.6447,95.8004,20663.0
2020-11-18 13:20:00,104.6,104.63,104.57,104.61,4187.0,95.7912,95.8187,95.7638,95.8004,4187.0
2020-11-18 13:25:00,104.59,104.59,104.48,104.49,5474.0,95.7821,95.7821,95.6813,95.6905,5474.0
2020-11-18 13:30:00,104.47,104.48,104.37,104.39,4647.0,95.6722,95.6813,95.5806,95.5989,4647.0
2020-11-18 13:35:00,104.37,104.48,104.37,104.45,5520.0,95.5806,95.6813,95.5806,95.6539,5520.0
2020-11-18 13:40:00,104.47,104.47,104.36,104.39,5170.0,95.6722,95.6722,95.5715,95.5989,5170.0
2020-11-18 13:45:00,104.4,104.44,104.26,104.29,9389.0,95.6081,95.6447,95.4799,95.5073,9389.0
2020-11-18 13:50:00,104.27,104.27,104.16,104.25,9300.0,95.489,95.489,95.3883,95.4707,9300.0
2020-11-18 13:55:00,104.22,104.33,104.22,104.33,5436.0,95.4432,95.544,95.4432,95.544,5436.0
2020-11-18 14:00:00,104.34,104.39,104.3,104.34,5354.0,95.5531,95.5989,95.5165,95.5531,5354.0
2020-11-18 14:05:00,104.33,104.43,104.29,104.4,7500.0,95.544,95.6356,95.5073,95.6081,7500.0
2020-11-18 14:10:00,104.39,104.41,104.27,104.28,6767.0,95.5989,95.6172,95.489,95.4982,6767.0
2020-11-18 14:15:00,104.28,104.32,104.21,104.21,7181.0,95.4982,95.5348,95.4341,95.4341,7181.0
2020-11-18 14:20:00,104.2,104.21,104.0,104.0,3827.0,95.4249,95.4341,95.2418,95.2418,3827.0
2020-11-18 14:25:00,104.0,104.05,103.96,104.05,7703.0,95.2418,95.2876,95.2051,95.2876,7703.0
2020-11-18 14:30:00,104.03,104.15,103.96,104.14,6650.0,95.2692,95.3791,95.2051,95.37,6650.0
2020-11-18 14:35:00,104.12,104.12,104.04,104.12,3713.0,95.3517,95.3517,95.2784,95.3517,3713.0
2020-11-18 14:40:00,104.12,104.23,104.11,104.23,6008.0,95.3517,95.4524,95.3425,95.4524,6008.0
2020-11-18 14:45:00,104.22,104.26,104.17,104.19,7601.0,95.4432,95.4799,95.3975,95.4158,7601.0
2020-11-18 14:50:00,104.21,104.28,104.21,104.25,4725.0,95.4341,95.4982,95.4341,95.4707,4725.0
2020-11-18 14:55:00,104.23,104.34,104.17,104.2,12153.0,95.4524,95.5531,95.3975,95.4249,12153.0
2020-11-18 15:00:00,104.23,104.27,104.12,104.16,23784.0,95.4524,95.489,95.3517,95.3883,23784.0
2020-11-18 15:05:00,104.14,104.39,104.12,104.33,10018.0,95.37,95.5989,95.3517,95.544,10018.0
2020-11-18 15:10:00,104.36,104.51,104.36,104.41,8277.0,95.5715,95.7088,95.5715,95.6172,8277.0
2020-11-18 15:15:00,104.41,104.46,104.35,104.41,9202.0,95.6172,95.663,95.5623,95.6172,9202.0
2020-11-18 15:20:00,104.38,104.52,104.37,104.5,5322.0,95.5898,95.718,95.5806,95.6997,5322.0
2020-11-18 15:25:00,104.5,104.54,104.39,104.43,10601.0,95.6997,95.7363,95.5989,95.6356,10601.0
2020-11-18 15:30:00,104.42,104.49,104.35,104.47,26213.0,95.6264,95.6905,95.5623,95.6722,26213.0
2020-11-18 15:35:00,104.45,104.49,104.31,104.37,33543.0,95.6539,95.6905,95.5257,95.5806,33543.0
2020-11-18 15:40:00,104.38,104.49,104.31,104.46,43394.0,95.5898,95.6905,95.5257,95.663,43394.0
2020-11-18 15:45:00,104.44,104.59,104.35,104.43,35532.0,95.6447,95.7821,95.5623,95.6356,35532.0
2020-11-18 15:50:00,104.41,104.51,104.3,104.4,58193.0,95.6172,95.7088,95.5165,95.6081,58193.0
2020-11-18 15:55:00,104.41,104.53,104.17,104.17,84159.0,95.6172,95.7271,95.3975,95.3975,84159.0
2020-11-19 09:30:00,104.16,104.23,103.82,104.09,24979.0,95.3883,95.4524,95.0769,95.3242,24979.0
2020-11-19 09:35:00,104.21,104.65,104.21,104.4,9961.0,95.4341,95.837,95.4341,95.6081,9961.0
2020-11-19 09:40:00,104.39,104.39,104.15,104.26,5794.0,95.5989,95.5989,95.3791,95.4799,5794.0
2020-11-19 09:45:00,104.3,104.78,104.3,104.56,10059.0,95.5165,95.9561,95.5165,95.7546,10059.0
2020-11-19 09:50:00,104.53,104.91,104.45,104.83,12606.0,95.7271,96.0751,95.6539,96.0019,12606.0
2020-11-19 09:55:00,104.78,104.78,104.34,104.34,2735.0,95.9561,95.9561,95.5531,95.5531,2735.0
2020-11-19 10:00:00,104.36,104.42,103.87,104.03,6658.0,95.5715,95.6264,95.1227,95.2692,6658.0
2020-11-19 10:05:00,104.06,104.17,103.95,104.13,5019.0,95.2967,95.3975,95.196,95.3608,5019.0
2020-11-19 10:10:00,104.13,104.31,104.13,104.24,3095.0,95.3608,95.5257,95.3608,95.4616,3095.0
2020-11-19 10:15:00,104.21,104.4,104.21,104.31,5143.0,95.4341,95.6081,95.4341,95.5257,5143.0
2020-11-19 10:20:00,104.32,104.38,104.25,104.29,4792.0,95.5348,95.5898,95.4707,95.5073,4792.0
2020-11-19 10:25:00,104.31,104.31,104.11,104.12,6689.0,95.5257,95.5257,95.3425,95.3517,6689.0
2020-11-19 10:30:00,104.12,104.16,104.05,104.09,4207.0,95.3517,95.3883,95.2876,95.3242,4207.0
2020-11-19 10:35:00,104.11,104.29,104.1,104.26,4684.0,95.3425,95.5073,95.3334,95.4799,4684.0
2020-11-19 10:40:00,104.31,104.51,104.29,104.51,3923.0,95.5257,95.7088,95.5073,95.7088,3923.0
2020-11-19 10:45:00,104.53,104.73,104.53,104.71,7862.0,95.7271,95.9103,95.7271,95.892,7862.0
2020-11-19 10:50:00,104.7,104.78,104.55,104.61,5114.0,95.8828,95.9561,95.7455,95.8004,5114.0
2020-11-19 10:55:00,104.64,104.7,104.43,104.49,4306.0,95.8279,95.8828,95.6356,95.6905,4306.0
2020-11-19 11:00:00,104.47,104.48,104.35,104.35,6768.0,95.6722,95.6813,95.5623,95.5623,6768.0
2020-11-19 11:05:00,104.42,104.54,104.42,104.51,5877.0,95.6264,95.7363,95.6264,95.7088,5877.0
2020-11-19 11:10:00,104.52,104.52,104.41,104.46,2726.0,95.718,95.718,95.6172,95.663,2726.0
2020-11-19 11:15:00,104.46,104.56,104.44,104.5,3585.0,95.663,95.7546,95.6447,95.6997,3585.0
2020-11-19 11:20:00,104.5,104.64,104.49,104.61,1704.0,95.6997,95.8279,95.6905,95.8004,1704.0
2020-11-19 11:25:00,104.59,104.6,104.53,104.54,1950.0,95.7821,95.7912,95.7271,95.7363,1950.0
2020-11-19 11:30:00,104.55,104.55,104.19,104.26,4043.0,95.7455,95.7455,95.4158,95.4799,4043.0
2020-11-19 11:35:00,104.27,104.28,104.06,104.08,6180.0,95.489,95.4982,95.2967,95.315,6180.0
2020-11-19 11:40:00,104.13,104.35,104.11,104.35,5032.0,95.3608,95.5623,95.3425,95.5623,5032.0
2020-11-19 11:45:00,104.4,104.46,104.37,104.41,3180.0,95.6081,95.663,95.5806,95.6172,3180.0
2020-11-19 11:50:00,104.41,104.58,104.41,104.56,6962.0,95.6172,95.7729,95.6172,95.7546,6962.0
2020-11-19 11:55:00,104.62,104.75,104.61,104.63,6345.0,95.8096,95.9286,95.8004,95.8187,6345.0
2020-11-19 12:00:00,104.67,104.76,104.61,104.61,2834.0,95.8553,95.9378,95.8004,95.8004,2834.0
2020-11-19 12:05:00,104.58,104.69,104.54,104.63,3445.0,95.7729,95.8737,95.7363,95.8187,3445.0
2020-11-19 12:10:00,104.61,104.76,104.55,104.73,4839.0,95.8004,95.9378,95.7455,95.9103,4839.0
2020-11-19 12:15:00,104.7,104.7,104.42,104.45,2665.0,95.8828,95.8828,95.6264,95.6539,2665.0
2020-11-19 12:20:00,104.42,104.62,104.38,104.49,3075.0,95.6264,95.8096,95.5898,95.6905,3075.0
2020-11-19 12:25:00,104.44,104.44,104.34,104.41,2606.0,95.6447,95.6447,95.5531,95.6172,2606.0
2020-11-19 12:30:00,104.42,104.44,104.28,104.28,2851.0,95.6264,95.6447,95.4982,95.4982,2851.0
2020-11-19 12:35:00,104.32,104.47,104.29,104.47,3672.0,95.5348,95.6722,95.5073,95.6722,3672.0
2020-11-19 12:40:00,104.47,104.47,104.18,104.2,2417.0,95.6722,95.6722,95.4066,95.4249,2417.0
2020-11-19 12:45:00,104.16,104.19,104.09,104.13,5841.0,95.3883,95.4158,95.3242,95.3608,5841.0
2020-11-19 12:50:00,104.1,104.2,104.08,104.09,4066.0,95.3334,95.4249,95.315,95.3242,4066.0
2020-11-19 12:55:00,104.15,104.29,104.12,104.23,4842.0,95.3791,95.5073,95.3517,95.4524,4842.0
2020-11-19 13:00:00,104.26,104.44,104.23,104.44,4649.0,95.4799,95.6447,95.4524,95.6447,4649.0
2020-11-19 13:05:00,104.43,104.46,104.28,104.32,4097.0,95.6356,95.663,95.4982,95.5348,4097.0
2020-11-19 13:10:00,104.31,104.42,104.29,104.42,3848.0,95.5257,95.6264,95.5073,95.6264,3848.0
2020-11-19 13:15:00,104.47,104.47,104.39,104.47,2581.0,95.6722,95.6722,95.5989,95.6722,2581.0
2020-11-19 13:20:00,104.45,104.61,104.41,104.6,11864.0,95.6539,95.8004,95.6172,95.7912,11864.0
2020-11-19 13:25:00,104.63,104.76,104.62,104.66,5877.0,95.8187,95.9378,95.8096,95.8462,5877.0
2020-11-19 13:30:00,104.64,104.69,104.56,104.56,2700.0,95.8279,95.8737,95.7546,95.7546,2700.0
2020-11-19 13:35:00,104.65,104.68,104.58,104.61,3693.0,95.837,95.8645,95.7729,95.8004,3693.0
2020-11-19 13:40:00,104.6,104.66,104.6,104.66,1904.0,95.7912,95.8462,95.7912,95.8462,1904.0
2020-11-19 13:45:00,104.66,104.7,104.65,104.65,5564.0,95.8462,95.8828,95.837,95.837,5564.0
2020-11-19 13:50:00,104.65,104.67,104.62,104.63,4940.0,95.837,95.8553,95.8096,95.8187,4940.0
2020-11-19 13:55:00,104.64,104.67,104.58,104.59,3678.0,95.8279,95.8553,95.7729,95.7821,3678.0
2020-11-19 14:00:00,104.61,104.69,104.55,104.55,5434.0,95.8004,95.8737,95.7455,95.7455,5434.0
2020-11-19 14:05:00,104.56,104.62,104.51,104.6,4858.0,95.7546,95.8096,95.7088,95.7912,4858.0
2020-11-19 14:10:00,104.6,104.63,104.56,104.63,2320.0,95.7912,95.8187,95.7546,95.8187,2320.0
2020-11-19 14:15:00,104.61,104.64,104.55,104.57,9972.0,95.8004,95.8279,95.7455,95.7638,9972.0
2020-11-19 14:20:00,104.6,104.65,104.6,104.6,3470.0,95.7912,95.837,95.7912,95.7912,3470.0
2020-11-19 14:25:00,104.61,104.65,104.61,104.63,2962.0,95.8004,95.837,95.8004,95.8187,2962.0
2020-11-19 14:30:00,104.62,104.72,104.62,104.69,10374.0,95.8096,95.9011,95.8096,95.8737,10374.0
2020-11-19 14:35:00,104.69,104.79,104.67,104.79,9748.0,95.8737,95.9652,95.8553,95.9652,9748.0
2020-11-19 14:40:00,104.8,105.0,104.79,104.91,12833.0,95.9744,96.1576,95.9652,96.0751,12833.0
2020-11-19 14:45:00,104.89,105.02,104.88,105.0,32456.0,96.0568,96.1759,96.0477,96.1576,32456.0
2020-11-19 14:50:00,105.01,105.01,104.9,104.92,14384.0,96.1667,96.1667,96.066,96.0843,14384.0
2020-11-19 14:55:00,104.91,105.04,104.9,105.02,8346.0,96.0751,96.1942,96.066,96.1759,8346.0
2020-11-19 15:00:00,105.0,105.03,104.95,105.03,15595.0,96.1576,96.185,96.1118,96.185,15595.0
2020-11-19 15:05:00,105.04,105.08,104.97,104.99,9569.0,96.1942,96.2308,96.1301,96.1484,9569.0
2020-11-19 15:10:00,105.01,105.18,104.99,105.18,8090.0,96.1667,96.3224,96.1484,96.3224,8090.0
2020-11-19 15:15:00,105.18,105.19,104.95,105.0,11197.0,96.3224,96.3316,96.1118,96.1576,11197.0
2020-11-19 15:20:00,105.01,105.03,104.93,104.95,13094.0,96.1667,96.185,96.0935,96.1118,13094.0
2020-11-19 15:25:00,104.95,105.03,104.91,105.01,11965.0,96.1118,96.185,96.0751,96.1667,11965.0
2020-11-19 15:30:00,105.03,105.23,104.98,105.23,12188.0,96.185,96.3682,96.1392,96.3682,12188.0
2020-11-19 15:35:00,105.22,105.4,105.2,105.26,25584.0,96.359,96.5239,96.3407,96.3957,25584.0
2020-11-19 15:40:00,105.24,105.33,105.21,105.26,9355.0,96.3773,96.4598,96.3499,96.3957,9355.0
2020-11-19 15:45:00,105.27,105.31,105.13,105.18,19436.0,96.4048,96.4415,96.2766,96.3224,19436.0
2020-11-19 15:50:00,105.16,105.38,105.16,105.33,23753.0,96.3041,96.5056,96.3041,96.4598,23753.0
2020-11-19 15:55:00,105.33,105.37,105.19,105.22,51632.0,96.4598,96.4964,96.3316,96.359,51632.0
2020-11-20 09:30:00,105.16,105.27,104.99,104.99,62673.0,96.3041,96.4048,96.1484,96.1484,62673.0
2020-11-20 09:35:00,105.06,105.37,104.96,105.37,6109.0,96.2125,96.4964,96.1209,96.4964,6109.0
2020-11-20 09:40:00,105.24,105.46,105.16,105.36,7065.0,96.3773,96.5788,96.3041,96.4872,7065.0
2020-11-20 09:45:00,105.3,105.3,105.13,105.2,7491.0,96.4323,96.4323,96.2766,96.3407,7491.0
2020-11-20 09:50:00,105.16,105.29,104.94,105.0,16257.0,96.3041,96.4231,96.1026,96.1576,16257.0
2020-11-20 09:55:00,104.97,105.17,104.95,105.17,8241.0,96.1301,96.3132,96.1118,96.3132,8241.0
2020-11-20 10:00:00,105.16,105.31,105.16,105.22,9269.0,96.3041,96.4415,96.3041,96.359,9269.0
2020-11-20 10:05:00,105.21,105.32,105.17,105.29,8329.0,96.3499,96.4506,96.3132,96.4231,8329.0
2020-11-20 10:10:00,105.26,105.26,105.01,105.06,10436.0,96.3957,96.3957,96.1667,96.2125,10436.0
2020-11-20 10:15:00,105.1,105.17,105.08,105.12,12099.0,96.2491,96.3132,96.2308,96.2675,12099.0
2020-11-20 10:20:00,105.12,105.36,105.12,105.36,3681.0,96.2675,96.4872,96.2675,96.4872,3681.0
2020-11-20 10:25:00,105.36,105.4,105.28,105.35,5266.0,96.4872,96.5239,96.414,96.4781,5266.0
2020-11-20 10:30:00,105.35,105.36,105.21,105.25,12725.0,96.4781,96.4872,96.3499,96.3865,12725.0
2020-11-20 10:35:00,105.27,105.3,105.12,105.24,7790.0,96.4048,96.4323,96.2675,96.3773,7790.0
2020-11-20 10:40:00,105.25,105.25,104.95,105.05,14987.0,96.3865,96.3865,96.1118,96.2033,14987.0
2020-11-20 10:45:00,105.05,105.1,104.98,105.03,17502.0,96.2033,96.2491,96.1392,96.185,17502.0
2020-11-20 10:50:00,105.05,105.07,104.69,104.73,20900.0,96.2033,96.2217,95.8737,95.9103,20900.0
2020-11-20 10:55:00,104.73,104.96,104.68,104.8,14691.0,95.9103,96.1209,95.8645,95.9744,14691.0
2020-11-20 11:00:00,104.77,104.82,104.74,104.81,7250.0,95.9469,95.9927,95.9195,95.9836,7250.0
2020-11-20 11:05:00,104.78,105.09,104.77,105.09,20949.0,95.9561,96.24,95.9469,96.24,20949.0
2020-11-20 11:10:00,105.13,105.13,104.98,105.01,7130.0,96.2766,96.2766,96.1392,96.1667,7130.0
2020-11-20 11:15:00,105.02,105.08,105.0,105.01,3282.0,96.1759,96.2308,96.1576,96.1667,3282.0
2020-11-20 11:20:00,105.02,105.13,104.99,105.12,3073.0,96.1759,96.2766,96.1484,96.2675,3073.0
2020-11-20 11:25:00,105.21,105.25,105.08,105.08,5482.0,96.3499,96.3865,96.2308,96.2308,5482.0
2020-11-20 11:30:00,105.05,105.08,105.0,105.08,1809.0,96.2033,96.2308,96.1576,96.2308,1809.0
2020-11-20 11:35:00,105.1,105.14,105.03,105.11,2400.0,96.2491,96.2858,96.185,96.2583,2400.0
2020-11-20 11:40:00,105.1,105.22,105.07,105.14,4411.0,96.2491,96.359,96.2217,96.2858,4411.0
2020-11-20 11:45:00,105.14,105.16,104.96,104.96,2661.0,96.2858,96.3041,96.1209,96.1209,2661.0
2020-11-20 11:50:00,104.9,105.0,104.9,104.97,2518.0,96.066,96.1576,96.066,96.1301,2518.0
2020-11-20 11:55:00,104.99,105.0,104.96,105.0,800.0,96.1484,96.1576,96.1209,96.1576,800.0
2020-11-20 12:00:00,105.01,105.03,104.97,105.01,3120.0,96.1667,96.185,96.1301,96.1667,3120.0
2020-11-20 12:05:00,105.02,105.08,104.98,105.07,5508.0,96.1759,96.2308,96.1392,96.2217,5508.0
2020-11-20 12:10:00,105.09,105.16,105.03,105.13,4972.0,96.24,96.3041,96.185,96.2766,4972.0
2020-11-20 12:15:00,105.11,105.14,105.04,105.05,4117.0,96.2583,96.2858,96.1942,96.2033,4117.0
2020-11-20 12:20:00,105.07,105.09,105.05,105.07,1190.0,96.2217,96.24,96.2033,96.2217,1190.0
2020-11-20 12:25:00,105.07,105.08,105.04,105.08,4603.0,96.2217,96.2308,96.1942,96.2308,4603.0
2020-11-20 12:30:00,105.07,105.07,104.97,105.01,9378.0,96.2217,96.2217,96.1301,96.1667,9378.0
2020-11-20 12:35:00,105.0,105.04,104.77,104.77,15055.0,96.1576,96.1942,95.9469,95.9469,15055.0
2020-11-20 12:40:00,104.77,104.95,104.71,104.95,22780.0,95.9469,96.1118,95.892,96.1118,22780.0
2020-11-20 12:45:00,104.92,104.92,104.85,104.85,12757.0,96.0843,96.0843,96.0202,96.0202,12757.0
2020-11-20 12:50:00,104.79,104.79,104.68,104.73,3726.0,95.9652,95.9652,95.8645,95.9103,3726.0
2020-11-20 12:55:00,104.74,104.91,104.74,104.91,5861.0,95.9195,96.0751,95.9195,96.0751,5861.0
2020-11-20 13:00:00,104.92,104.94,104.87,104.87,4725.0,96.0843,96.1026,96.0385,96.0385,4725.0
2020-11-20 13:05:00,104.86,104.89,104.82,104.82,10513.0,96.0293,96.0568,95.9927,95.9927,10513.0
2020-11-20 13:10:00,104.79,104.9,104.75,104.9,3013.0,95.9652,96.066,95.9286,96.066,3013.0
2020-11-20 13:15:00,104.9,104.9,104.81,104.86,5131.0,96.066,96.066,95.9836,96.0293,5131.0
2020-11-20 13:20:00,104.84,104.98,104.82,104.98,4412.0,96.011,96.1392,95.9927,96.1392,4412.0
2020-11-20 13:25:00,104.98,105.03,104.93,105.03,5184.0,96.1392,96.185,96.0935,96.185,5184.0
2020-11-20 13:30:00,105.0,105.02,104.99,105.01,6965.0,96.1576,96.1759,96.1484,96.1667,6965.0
2020-11-20 13:35:00,105.01,105.05,104.87,105.03,20334.0,96.1667,96.2033,96.0385,96.185,20334.0
2020-11-20 13:40:00,105.02,105.07,105.0,105.03,5979.0,96.1759,96.2217,96.1576,96.185,5979.0
2020-11-20 13:45:00,105.02,105.03,104.96,104.99,14478.0,96.1759,96.185,96.1209,96.1484,14478.0
2020-11-20 13:50:00,104.98,105.06,104.95,105.03,9509.0,96.1392,96.2125,96.1118,96.185,9509.0
2020-11-20 13:55:00,105.03,105.06,105.0,105.05,2919.0,96.185,96.2125,96.1576,96.2033,2919.0
2020-11-20 14:00:00,105.02,105.06,104.98,105.06,8089.0,96.1759,96.2125,96.1392,96.2125,8089.0
2020-11-20 14:05:00,105.08,105.08,105.01,105.05,3674.0,96.2308,96.2308,96.1667,96.2033,3674.0
2020-11-20 14:10:00,105.02,105.04,104.99,105.0,9113.0,96.1759,96.1942,96.1484,96.1576,9113.0
2020-11-20 14:15:00,104.98,105.03,104.98,105.01,8588.0,96.1392,96.185,96.1392,96.1667,8588.0
2020-11-20 14:20:00,105.03,105.13,105.02,105.12,5879.0,96.185,96.2766,96.1759,96.2675,5879.0
2020-11-20 14:25:00,105.09,105.09,105.02,105.03,3677.0,96.24,96.24,96.1759,96.185,3677.0
2020-11-20 14:30:00,105.03,105.14,105.0,105.12,8720.0,96.185,96.2858,96.1576,96.2675,8720.0
2020-11-20 14:35:00,105.16,105.2,105.05,105.06,6095.0,96.3041,96.3407,96.2033,96.2125,6095.0
2020-11-20 14:40:00,105.01,105.07,104.99,105.05,7246.0,96.1667,96.2217,96.1484,96.2033,7246.0
2020-11-20 14:45:00,105.03,105.03,104.93,105.03,22691.0,96.185,96.185,96.0935,96.185,22691.0
2020-11-20 14:50:00,105.04,105.05,104.85,104.91,7264.0,96.1942,96.2033,96.0202,96.0751,7264.0
2020-11-20 14:55:00,104.91,105.03,104.89,105.03,15043.0,96.0751,96.185,96.0568,96.185,15043.0
2020-11-20 15:00:00,105.0,105.03,104.92,104.98,5892.0,96.1576,96.185,96.0843,96.1392,5892.0
2020-11-20 15:05:00,104.98,105.04,104.95,104.97,14031.0,96.1392,96.1942,96.1118,96.1301,14031.0
2020-11-20 15:10:00,104.96,105.01,104.82,104.94,18040.0,96.1209,96.1667,95.9927,96.1026,18040.0
2020-11-20 15:15:00,104.94,104.98,104.88,104.9,43391.0,96.1026,96.1392,96.0477,96.066,43391.0
2020-11-20 15:20:00,104.88,105.14,104.84,105.02,11745.0,96.0477,96.2858,96.011,96.1759,11745.0
2020-11-20 15:25:00,105.02,105.14,105.02,105.09,8722.0,96.1759,96.2858,96.1759,96.24,8722.0
2020-11-20 15:30:00,105.08,105.08,104.94,105.03,7814.0,96.2308,96.2308,96.1026,96.185,7814.0
2020-11-20 15:35:00,105.03,105.2,105.0,105.15,12933.0,96.185,96.3407,96.1576,96.2949,12933.0
2020-11-20 15:40:00,105.14,105.14,105.06,105.12,11644.0,96.2858,96.2858,96.2125,96.2675,11644.0
2020-11-20 15:45:00,105.1,105.22,105.1,105.17,19444.0,96.2491,96.359,96.2491,96.3132,19444.0
2020-11-20 15:50:00,105.16,105.17,105.02,105.08,48803.0,96.3041,96.3132,96.1759,96.2308,48803.0
2020-11-20 15:55:00,105.09,105.13,104.85,105.01,138728.0,96.24,96.2766,96.0202,96.1667,138728.0
2020-11-23 09:30:00,105.59,105.84,105.3,105.4,31608.0,96.6979,96.9268,96.4323,96.5239,31608.0
2020-11-23 09:35:00,105.54,105.58,105.24,105.31,15468.0,96.6521,96.6887,96.3773,96.4415,15468.0
2020-11-23 09:40:00,105.36,105.49,105.31,105.37,6084.0,96.4872,96.6063,96.4415,96.4964,6084.0
2020-11-23 09:45:00,105.37,105.6,105.25,105.25,10610.0,96.4964,96.707,96.3865,96.3865,10610.0
2020-11-23 09:50:00,105.29,105.45,105.28,105.33,12621.0,96.4231,96.5697,96.414,96.4598,12621.0
2020-11-23 09:55:00,105.26,105.31,105.17,105.31,31410.0,96.3957,96.4415,96.3132,96.4415,31410.0
2020-11-23 10:00:00,105.32,105.34,105.21,105.21,11233.0,96.4506,96.4689,96.3499,96.3499,11233.0
2020-11-23 10:05:00,105.28,105.34,105.21,105.31,8390.0,96.414,96.4689,96.3499,96.4415,8390.0
2020-11-23 10:10:00,105.24,105.35,105.16,105.35,2510.0,96.3773,96.4781,96.3041,96.4781,2510.0
2020-11-23 10:15:00,105.39,105.49,105.31,105.36,15528.0,96.5147,96.6063,96.4415,96.4872,15528.0
2020-11-23 10:20:00,105.3,105.34,105.21,105.21,19708.0,96.4323,96.4689,96.3499,96.3499,19708.0
2020-11-23 10:25:00,105.2,105.2,104.77,104.8,6893.0,96.3407,96.3407,95.9469,95.9744,6893.0
2020-11-23 10:30:00,104.85,105.11,104.78,105.11,36595.0,96.0202,96.2583,95.9561,96.2583,36595.0
2020-11-23 10:35:00,105.07,105.13,105.04,105.13,4359.0,96.2217,96.2766,96.1942,96.2766,4359.0
2020-11-23 10:40:00,105.18,105.18,105.05,105.06,4277.0,96.3224,96.3224,96.2033,96.2125,4277.0
2020-11-23 10:45:00,105.06,105.18,105.06,105.16,3945.0,96.2125,96.3224,96.2125,96.3041,3945.0
2020-11-23 10:50:00,105.17,105.18,105.03,105.05,3267.0,96.3132,96.3224,96.185,96.2033,3267.0
2020-11-23 10:55:00,105.06,105.07,105.0,105.05,4738.0,96.2125,96.2217,96.1576,96.2033,4738.0
2020-11-23 11:00:00,105.05,105.07,104.86,104.93,10468.0,96.2033,96.2217,96.0293,96.0935,10468.0
2020-11-23 11:05:00,104.93,104.99,104.87,104.88,15589.0,96.0935,96.1484,96.0385,96.0477,15589.0
2020-11-23 11:10:00,104.78,104.78,104.59,104.65,6218.0,95.9561,95.9561,95.7821,95.837,6218.0
2020-11-23 11:15:00,104.65,104.71,104.61,104.66,13876.0,95.837,95.892,95.8004,95.8462,13876.0
2020-11-23 11:20:00,104.65,104.71,104.63,104.66,13924.0,95.837,95.892,95.8187,95.8462,13924.0
2020-11-23 11:25:00,104.65,104.69,104.56,104.56,15052.0,95.837,95.8737,95.7546,95.7546,15052.0
2020-11-23 11:30:00,104.58,104.63,104.49,104.58,23679.0,95.7729,95.8187,95.6905,95.7729,23679.0
2020-11-23 11:35:00,104.52,104.84,104.51,104.7,7531.0,95.718,96.011,95.7088,95.8828,7531.0
2020-11-23 11:40:00,104.7,104.7,104.5,104.6,11808.0,95.8828,95.8828,95.6997,95.7912,11808.0
2020-11-23 11:45:00,104.62,104.65,104.57,104.65,1007.0,95.8096,95.837,95.7638,95.837,1007.0
2020-11-23 11:50:00,104.63,104.79,104.63,104.75,10483.0,95.8187,95.9652,95.8187,95.9286,10483.0
2020-11-23 11:55:00,104.73,104.85,104.72,104.81,6044.0,95.9103,96.0202,95.9011,95.9836,6044.0
2020-11-23 12:00:00,104.79,104.79,104.68,104.77,6818.0,95.9652,95.9652,95.8645,95.9469,6818.0
2020-11-23 12:05:00,104.73,104.76,104.67,104.76,6965.0,95.9103,95.9378,95.8553,95.9378,6965.0
2020-11-23 12:10:00,104.75,104.83,104.73,104.78,4400.0,95.9286,96.0019,95.9103,95.9561,4400.0
2020-11-23 12:15:00,104.82,104.91,104.78,104.88,8534.0,95.9927,96.0751,95.9561,96.0477,8534.0
2020-11-23 12:20:00,104.9,105.04,104.86,105.03,10823.0,96.066,96.1942,96.0293,96.185,10823.0
2020-11-23 12:25:00,105.02,105.02,104.98,105.01,7797.0,96.1759,96.1759,96.1392,96.1667,7797.0
2020-11-23 12:30:00,105.02,105.08,104.99,104.99,3466.0,96.1759,96.2308,96.1484,96.1484,3466.0
2020-11-23 12:35:00,105.0,105.06,104.96,105.06,3620.0,96.1576,96.2125,96.1209,96.2125,3620.0
2020-11-23 12:40:00,105.02,105.05,104.97,105.04,3125.0,96.1759,96.2033,96.1301,96.1942,3125.0
2020-11-23 12:45:00,105.07,105.09,105.04,105.08,1797.0,96.2217,96.24,96.1942,96.2308,1797.0
2020-11-23 12:50:00,105.09,105.15,105.0,105.0,3036.0,96.24,96.2949,96.1576,96.1576,3036.0
2020-11-23 12:55:00,105.0,105.1,104.98,105.1,5950.0,96.1576,96.2491,96.1392,96.2491,5950.0
2020-11-23 13:00:00,105.12,105.16,105.07,105.15,2246.0,96.2675,96.3041,96.2217,96.2949,2246.0
2020-11-23 13:05:00,105.16,105.21,105.16,105.21,500.0,96.3041,96.3499,96.3041,96.3499,500.0
2020-11-23 13:10:00,105.17,105.2,105.14,105.18,3383.0,96.3132,96.3407,96.2858,96.3224,3383.0
2020-11-23 13:15:00,105.18,105.19,105.09,105.09,3222.0,96.3224,96.3316,96.24,96.24,3222.0
2020-11-23 13:20:00,105.11,105.12,105.04,105.05,3003.0,96.2583,96.2675,96.1942,96.2033,3003.0
2020-11-23 13:25:00,105.07,105.09,105.05,105.05,1526.0,96.2217,96.24,96.2033,96.2033,1526.0
2020-11-23 13:30:00,105.08,105.16,105.08,105.1,4682.0,96.2308,96.3041,96.2308,96.2491,4682.0
2020-11-23 13:35:00,105.08,105.08,105.01,105.05,1701.0,96.2308,96.2308,96.1667,96.2033,1701.0
2020-11-23 13:40:00,105.04,105.05,104.96,105.01,12745.0,96.1942,96.2033,96.1209,96.1667,12745.0
2020-11-23 13:45:00,104.98,105.19,104.97,105.12,6245.0,96.1392,96.3316,96.1301,96.2675,6245.0
2020-11-23 13:50:00,105.08,105.12,105.08,105.12,550.0,96.2308,96.2675,96.2308,96.2675,550.0
2020-11-23 13:55:00,105.12,105.17,105.04,105.12,7171.0,96.2675,96.3132,96.1942,96.2675,7171.0
2020-11-23 14:00:00,105.17,105.17,105.02,105.07,6600.0,96.3132,96.3132,96.1759,96.2217,6600.0
2020-11-23 14:05:00,105.07,105.09,104.99,105.01,12434.0,96.2217,96.24,96.1484,96.1667,12434.0
2020-11-23 14:10:00,105.01,105.01,104.9,104.91,10272.0,96.1667,96.1667,96.066,96.0751,10272.0
2020-11-23 14:15:00,104.9,105.04,104.87,104.95,17870.0,96.066,96.1942,96.0385,96.1118,17870.0
2020-11-23 14:20:00,104.98,105.07,104.98,105.06,5450.0,96.1392,96.2217,96.1392,96.2125,5450.0
2020-11-23 14:25:00,105.07,105.13,105.07,105.12,4017.0,96.2217,96.2766,96.2217,96.2675,4017.0
2020-11-23 14:30:00,105.12,105.19,105.1,105.16,9426.0,96.2675,96.3316,96.2491,96.3041,9426.0
2020-11-23 14:35:00,105.15,105.15,105.05,105.07,3700.0,96.2949,96.2949,96.2033,96.2217,3700.0
2020-11-23 14:40:00,105.07,105.09,105.04,105.06,6092.0,96.2217,96.24,96.1942,96.2125,6092.0
2020-11-23 14:45:00,105.06,105.16,105.0,105.03,21390.0,96.2125,96.3041,96.1576,96.185,21390.0
2020-11-23 14:50:00,105.03,105.2,104.99,105.19,12039.0,96.185,96.3407,96.1484,96.3316,12039.0
2020-11-23 14:55:00,105.19,105.24,105.12,105.21,6271.0,96.3316,96.3773,96.2675,96.3499,6271.0
2020-11-23 15:00:00,105.21,105.27,105.16,105.27,4424.0,96.3499,96.4048,96.3041,96.4048,4424.0
2020-11-23 15:05:00,105.27,105.33,105.24,105.32,5207.0,96.4048,96.4598,96.3773,96.4506,5207.0
2020-11-23 15:10:00,105.29,105.43,105.22,105.28,12956.0,96.4231,96.5513,96.359,96.414,12956.0
2020-11-23 15:15:00,105.27,105.27,105.06,105.06,6485.0,96.4048,96.4048,96.2125,96.2125,6485.0
2020-11-23 15:20:00,105.1,105.15,105.02,105.03,10266.0,96.2491,96.2949,96.1759,96.185,10266.0
2020-11-23 15:25:00,105.07,105.07,104.96,104.99,6596.0,96.2217,96.2217,96.1209,96.1484,6596.0
2020-11-23 15:30:00,104.98,104.98,104.81,104.81,13614.0,96.1392,96.1392,95.9836,95.9836,13614.0
2020-11-23 15:35:00,104.8,104.96,104.8,104.89,25210.0,95.9744,96.1209,95.9744,96.0568,25210.0
2020-11-23 15:40:00,104.89,105.06,104.89,105.06,17733.0,96.0568,96.2125,96.0568,96.2125,17733.0
2020-11-23 15:45:00,105.05,105.15,105.03,105.03,18899.0,96.2033,96.2949,96.185,96.185,18899.0
2020-11-23 15:50:00,105.06,105.18,104.97,105.01,30441.0,96.2125,96.3224,96.1301,96.1667,30441.0
2020-11-23 15:55:00,104.99,105.06,104.89,105.0,120797.0,96.1484,96.2125,96.0568,96.1576,120797.0
2020-11-24 09:30:00,105.57,105.68,105.25,105.29,35301.0,97.1035,97.2046,96.8091,96.8459,35301.0
2020-11-24 09:35:00,105.39,105.8,105.29,105.56,9708.0,96.9379,97.315,96.8459,97.0943,9708.0
2020-11-24 09:40:00,105.64,106.18,105.58,106.18,11927.0,97.1679,97.6645,97.1127,97.6645,11927.0
2020-11-24 09:45:00,106.19,106.25,106.09,106.12,7182.0,97.6737,97.7289,97.5818,97.6094,7182.0
2020-11-24 09:50:00,106.12,106.42,106.12,106.41,4986.0,97.6094,97.8853,97.6094,97.8761,4986.0
2020-11-24 09:55:00,106.35,106.62,106.34,106.62,8585.0,97.8209,98.0693,97.8117,98.0693,8585.0
2020-11-24 10:00:00,106.6,106.62,106.14,106.14,6340.0,98.0509,98.0693,97.6278,97.6278,6340.0
2020-11-24 10:05:00,106.21,106.23,105.9,105.95,6722.0,97.6921,97.7105,97.407,97.453,6722.0
2020-11-24 10:10:00,105.91,105.94,105.65,105.66,10312.0,97.4162,97.4438,97.1771,97.1863,10312.0
2020-11-24 10:15:00,105.71,105.73,105.59,105.68,5353.0,97.2322,97.2506,97.1219,97.2046,5353.0
2020-11-24 10:20:00,105.69,105.93,105.64,105.93,13778.0,97.2138,97.4346,97.1679,97.4346,13778.0
2020-11-24 10:25:00,105.93,106.05,105.85,105.99,12100.0,97.4346,97.545,97.361,97.4898,12100.0
2020-11-24 10:30:00,105.99,106.27,105.98,106.22,6812.0,97.4898,97.7473,97.4806,97.7013,6812.0
2020-11-24 10:35:00,106.2,106.62,106.2,106.57,8059.0,97.6829,98.0693,97.6829,98.0233,8059.0
2020-11-24 10:40:00,106.52,106.58,106.44,106.51,4103.0,97.9773,98.0325,97.9037,97.9681,4103.0
2020-11-24 10:45:00,106.51,106.66,106.43,106.65,2685.0,97.9681,98.1061,97.8945,98.0969,2685.0
2020-11-24 10:50:00,106.6,106.76,106.56,106.71,9512.0,98.0509,98.198,98.0141,98.152,9512.0
2020-11-24 10:55:00,106.77,106.92,106.7,106.81,29335.0,98.2072,98.3452,98.1428,98.244,29335.0
2020-11-24 11:00:00,106.77,106.91,106.73,106.89,7756.0,98.2072,98.336,98.1704,98.3176,7756.0
2020-11-24 11:05:00,106.85,106.97,106.81,106.94,11875.0,98.2808,98.3912,98.244,98.3636,11875.0
2020-11-24 11:10:00,106.94,106.96,106.85,106.91,12480.0,98.3636,98.382,98.2808,98.336,12480.0
2020-11-24 11:15:00,106.91,106.95,106.76,106.86,6858.0,98.336,98.3728,98.198,98.29,6858.0
2020-11-24 11:20:00,106.93,107.1,106.9,106.94,22034.0,98.3544,98.5108,98.3268,98.3636,22034.0
2020-11-24 11:25:00,106.9,106.97,106.8,106.8,5446.0,98.3268,98.3912,98.2348,98.2348,5446.0
2020-11-24 11:30:00,106.81,107.12,106.81,107.1,5814.0,98.244,98.5292,98.244,98.5108,5814.0
2020-11-24 11:35:00,107.11,107.18,107.08,107.11,6456.0,98.52,98.5844,98.4924,98.52,6456.0
2020-11-24 11:40:00,107.1,107.22,107.06,107.14,7998.0,98.5108,98.6211,98.474,98.5476,7998.0
2020-11-24 11:45:00,107.18,107.18,106.95,107.18,7597.0,98.5844,98.5844,98.3728,98.5844,7597.0
2020-11-24 11:50:00,107.15,107.22,106.98,107.2,15659.0,98.5568,98.6211,98.4004,98.6027,15659.0
2020-11-24 11:55:00,107.22,107.26,106.92,106.92,6392.0,98.6211,98.6579,98.3452,98.3452,6392.0
2020-11-24 12:00:00,106.88,106.96,106.8,106.94,11397.0,98.3084,98.382,98.2348,98.3636,11397.0
2020-11-24 12:05:00,106.94,106.94,106.68,106.74,20444.0,98.3636,98.3636,98.1245,98.1796,20444.0
2020-11-24 12:10:00,106.76,106.82,106.68,106.68,5347.0,98.198,98.2532,98.1245,98.1245,5347.0
2020-11-24 12:15:00,106.66,106.66,106.56,106.65,2984.0,98.1061,98.1061,98.0141,98.0969,2984.0
2020-11-24 12:20:00,106.64,106.64,106.47,106.56,5481.0,98.0877,98.0877,97.9313,98.0141,5481.0
2020-11-24 12:25:00,106.57,106.61,106.44,106.52,4031.0,98.0233,98.0601,97.9037,97.9773,4031.0
2020-11-24 12:30:00,106.55,106.6,106.5,106.6,12199.0,98.0049,98.0509,97.9589,98.0509,12199.0
2020-11-24 12:35:00,106.61,106.61,106.44,106.5,4818.0,98.0601,98.0601,97.9037,97.9589,4818.0
2020-11-24 12:40:00,106.53,106.63,106.5,106.55,5804.0,97.9865,98.0785,97.9589,98.0049,5804.0
2020-11-24 12:45:00,106.56,106.66,106.56,106.66,2475.0,98.0141,98.1061,98.0141,98.1061,2475.0
2020-11-24 12:50:00,106.72,106.82,106.72,106.72,2185.0,98.1612,98.2532,98.1612,98.1612,2185.0
2020-11-24 12:55:00,106.73,106.76,106.65,106.72,12271.0,98.1704,98.198,98.0969,98.1612,12271.0
2020-11-24 13:00:00,106.71,106.79,106.7,106.77,3096.0,98.152,98.2256,98.1428,98.2072,3096.0
2020-11-24 13:05:00,106.74,106.76,106.67,106.76,3689.0,98.1796,98.198,98.1153,98.198,3689.0
2020-11-24 13:10:00,106.74,106.77,106.72,106.77,3195.0,98.1796,98.2072,98.1612,98.2072,3195.0
2020-11-24 13:15:00,106.75,106.77,106.72,106.75,1800.0,98.1888,98.2072,98.1612,98.1888,1800.0
2020-11-24 13:20:00,106.74,106.82,106.7,106.78,3325.0,98.1796,98.2532,98.1428,98.2164,3325.0
2020-11-24 13:25:00,106.75,106.76,106.62,106.65,3244.0,98.1888,98.198,98.0693,98.0969,3244.0
2020-11-24 13:30:00,106.66,106.77,106.66,106.77,3389.0,98.1061,98.2072,98.1061,98.2072,3389.0
2020-11-24 13:35:00,106.8,106.8,106.74,106.76,2902.0,98.2348,98.2348,98.1796,98.198,2902.0
2020-11-24 13:40:00,106.75,107.1,106.75,106.87,12622.0,98.1888,98.5108,98.1888,98.2992,12622.0
2020-11-24 13:45:00,106.91,106.91,106.79,106.86,1982.0,98.336,98.336,98.2256,98.29,1982.0
2020-11-24 13:50:00,106.86,106.89,106.8,106.83,5842.0,98.29,98.3176,98.2348,98.2624,5842.0
2020-11-24 13:55:00,106.84,106.97,106.84,106.95,6976.0,98.2716,98.3912,98.2716,98.3728,6976.0
2020-11-24 14:00:00,106.93,107.06,106.93,107.02,7616.0,98.3544,98.474,98.3544,98.4372,7616.0
2020-11-24 14:05:00,107.05,107.06,107.0,107.0,5153.0,98.4648,98.474,98.4188,98.4188,5153.0
2020-11-24 14:10:00,107.0,107.04,106.9,106.93,6603.0,98.4188,98.4556,98.3268,98.3544,6603.0
2020-11-24 14:15:00,106.92,107.03,106.9,106.92,9867.0,98.3452,98.4464,98.3268,98.3452,9867.0
2020-11-24 14:20:00,106.92,106.97,106.87,106.94,4089.0,98.3452,98.3912,98.2992,98.3636,4089.0
2020-11-24 14:25:00,106.93,106.99,106.87,106.96,4306.0,98.3544,98.4096,98.2992,98.382,4306.0
2020-11-24 14:30:00,106.99,106.99,106.86,106.97,5399.0,98.4096,98.4096,98.29,98.3912,5399.0
2020-11-24 14:35:00,106.98,107.21,106.97,107.18,7792.0,98.4004,98.6119,98.3912,98.5844,7792.0
2020-11-24 14:40:00,107.17,107.31,107.12,107.25,6818.0,98.5752,98.7039,98.5292,98.6487,6818.0
2020-11-24 14:45:00,107.23,107.23,107.07,107.08,5363.0,98.6303,98.6303,98.4832,98.4924,5363.0
2020-11-24 14:50:00,107.04,107.09,107.02,107.04,6256.0,98.4556,98.5016,98.4372,98.4556,6256.0
2020-11-24 14:55:00,107.03,107.08,107.0,107.07,8117.0,98.4464,98.4924,98.4188,98.4832,8117.0
2020-11-24 15:00:00,107.07,107.07,106.93,106.94,5609.0,98.4832,98.4832,98.3544,98.3636,5609.0
2020-11-24 15:05:00,106.95,107.01,106.9,106.95,6250.0,98.3728,98.428,98.3268,98.3728,6250.0
2020-11-24 15:10:00,106.95,107.02,106.91,107.02,8242.0,98.3728,98.4372,98.336,98.4372,8242.0
2020-11-24 15:15:00,106.98,106.98,106.81,106.82,8857.0,98.4004,98.4004,98.244,98.2532,8857.0
2020-11-24 15:20:00,106.8,106.82,106.66,106.82,12903.0,98.2348,98.2532,98.1061,98.2532,12903.0
2020-11-24 15:25:00,106.8,106.88,106.71,106.88,9114.0,98.2348,98.3084,98.152,98.3084,9114.0
2020-11-24 15:30:00,106.84,107.0,106.81,107.0,13618.0,98.2716,98.4188,98.244,98.4188,13618.0
2020-11-24 15:35:00,106.99,107.0,106.71,106.76,14387.0,98.4096,98.4188,98.152,98.198,14387.0
2020-11-24 15:40:00,106.74,106.76,106.53,106.59,48184.0,98.1796,98.198,97.9865,98.0417,48184.0
2020-11-24 15:45:00,106.59,106.95,106.58,106.94,38760.0,98.0417,98.3728,98.0325,98.3636,38760.0
2020-11-24 15:50:00,106.94,107.17,106.89,107.14,89282.0,98.3636,98.5752,98.3176,98.5476,89282.0
2020-11-24 15:55:00,107.16,107.28,107.13,107.13,100164.0,98.566,98.6763,98.5384,98.5384,100164.0
2020-11-25 09:30:00,106.91,107.28,106.58,106.87,22135.0,98.336,98.6763,98.0325,98.2992,22135.0
2020-11-25 09:35:00,106.81,106.81,106.24,106.3,4690.0,98.244,98.244,97.7197,97.7749,4690.0
2020-11-25 09:40:00,106.21,106.42,106.16,106.4,4655.0,97.6921,97.8853,97.6462,97.8669,4655.0
2020-11-25 09:45:00,106.46,106.63,106.38,106.39,13208.0,97.9221,98.0785,97.8485,97.8577,13208.0
2020-11-25 09:50:00,106.4,106.49,106.28,106.35,20282.0,97.8669,97.9497,97.7565,97.8209,20282.0
2020-11-25 09:55:00,106.28,106.36,106.05,106.27,20386.0,97.7565,97.8301,97.545,97.7473,20386.0
2020-11-25 10:00:00,106.29,106.33,106.17,106.24,21189.0,97.7657,97.8025,97.6554,97.7197,21189.0
2020-11-25 10:05:00,106.25,106.4,106.23,106.27,6268.0,97.7289,97.8669,97.7105,97.7473,6268.0
2020-11-25 10:10:00,106.26,106.42,106.24,106.38,9047.0,97.7381,97.8853,97.7197,97.8485,9047.0
2020-11-25 10:15:00,106.45,106.52,106.39,106.41,4576.0,97.9129,97.9773,97.8577,97.8761,4576.0
2020-11-25 10:20:00,106.44,106.55,106.37,106.5,40286.0,97.9037,98.0049,97.8393,97.9589,40286.0
2020-11-25 10:25:00,106.49,106.56,106.45,106.49,8401.0,97.9497,98.0141,97.9129,97.9497,8401.0
2020-11-25 10:30:00,106.49,106.65,106.44,106.44,5491.0,97.9497,98.0969,97.9037,97.9037,5491.0
2020-11-25 10:35:00,106.39,106.42,106.21,106.38,18580.0,97.8577,97.8853,97.6921,97.8485,18580.0
2020-11-25 10:40:00,106.35,106.41,106.21,106.31,17864.0,97.8209,97.8761,97.6921,97.7841,17864.0
2020-11-25 10:45:00,106.32,106.4,106.26,106.31,14402.0,97.7933,97.8669,97.7381,97.7841,14402.0
2020-11-25 10:50:00,106.31,106.41,106.28,106.38,10343.0,97.7841,97.8761,97.7565,97.8485,10343.0
2020-11-25 10:55:00,106.39,106.42,106.07,106.07,32799.0,97.8577,97.8853,97.5634,97.5634,32799.0
2020-11-25 11:00:00,106.14,106.19,105.91,106.13,21690.0,97.6278,97.6737,97.4162,97.6186,21690.0
2020-11-25 11:05:00,106.1,106.13,106.07,106.11,16942.0,97.591,97.6186,97.5634,97.6002,16942.0
2020-11-25 11:10:00,106.14,106.14,106.07,106.11,16749.0,97.6278,97.6278,97.5634,97.6002,16749.0
2020-11-25 11:15:00,106.11,106.22,106.08,106.2,11694.0,97.6002,97.7013,97.5726,97.6829,11694.0
2020-11-25 11:20:00,106.23,106.25,106.15,106.17,5116.0,97.7105,97.7289,97.637,97.6554,5116.0
2020-11-25 11:25:00,106.19,106.3,106.15,106.29,11018.0,97.6737,97.7749,97.637,97.7657,11018.0
2020-11-25 11:30:00,106.27,106.3,106.2,106.25,5261.0,97.7473,97.7749,97.6829,97.7289,5261.0
2020-11-25 11:35:00,106.23,106.31,106.17,106.26,16493.0,97.7105,97.7841,97.6554,97.7381,16493.0
2020-11-25 11:40:00,106.29,106.32,106.26,106.27,2133.0,97.7657,97.7933,97.7381,97.7473,2133.0
2020-11-25 11:45:00,106.25,106.47,106.25,106.47,4995.0,97.7289,97.9313,97.7289,97.9313,4995.0
2020-11-25 11:50:00,106.48,106.7,106.48,106.7,4424.0,97.9405,98.1428,97.9405,98.1428,4424.0
2020-11-25 11:55:00,106.69,106.76,106.69,106.72,2235.0,98.1336,98.198,98.1336,98.1612,2235.0
2020-11-25 12:00:00,106.7,106.7,106.64,106.65,2513.0,98.1428,98.1428,98.0877,98.0969,2513.0
2020-11-25 12:05:00,106.65,106.65,106.44,106.5,14176.0,98.0969,98.0969,97.9037,97.9589,14176.0
2020-11-25 12:10:00,106.51,106.58,106.51,106.57,2698.0,97.9681,98.0325,97.9681,98.0233,2698.0
2020-11-25 12:15:00,106.57,106.57,106.51,106.54,2548.0,98.0233,98.0233,97.9681,97.9957,2548.0
2020-11-25 12:20:00,106.52,106.54,106.49,106.52,6810.0,97.9773,97.9957,97.9497,97.9773,6810.0
2020-11-25 12:25:00,106.52,106.54,106.5,106.53,1161.0,97.9773,97.9957,97.9589,97.9865,1161.0
2020-11-25 12:30:00,106.54,106.55,106.48,106.5,9638.0,97.9957,98.0049,97.9405,97.9589,9638.0
2020-11-25 12:35:00,106.48,106.53,106.48,106.5,7824.0,97.9405,97.9865,97.9405,97.9589,7824.0
2020-11-25 12:40:00,106.52,106.65,106.51,106.6,10872.0,97.9773,98.0969,97.9681,98.0509,10872.0
2020-11-25 12:45:00,106.61,106.62,106.53,106.53,4134.0,98.0601,98.0693,97.9865,97.9865,4134.0
2020-11-25 12:50:00,106.52,106.54,106.41,106.44,12744.0,97.9773,97.9957,97.8761,97.9037,12744.0
2020-11-25 12:55:00,106.44,106.52,106.43,106.52,3245.0,97.9037,97.9773,97.8945,97.9773,3245.0
2020-11-25 13:00:00,106.51,106.56,106.46,106.53,4275.0,97.9681,98.0141,97.9221,97.9865,4275.0
2020-11-25 13:05:00,106.54,106.55,106.46,106.51,3989.0,97.9957,98.0049,97.9221,97.9681,3989.0
2020-11-25 13:10:00,106.52,106.52,106.43,106.44,5346.0,97.9773,97.9773,97.8945,97.9037,5346.0
2020-11-25 13:15:00,106.41,106.46,106.34,106.34,10222.0,97.8761,97.9221,97.8117,97.8117,10222.0
2020-11-25 13:20:00,106.33,106.4,106.33,106.39,8724.0,97.8025,97.8669,97.8025,97.8577,8724.0
2020-11-25 13:25:00,106.38,106.38,106.31,106.36,7050.0,97.8485,97.8485,97.7841,97.8301,7050.0
2020-11-25 13:30:00,106.35,106.45,106.33,106.42,4882.0,97.8209,97.9129,97.8025,97.8853,4882.0
2020-11-25 13:35:00,106.43,106.47,106.4,106.41,7481.0,97.8945,97.9313,97.8669,97.8761,7481.0
2020-11-25 13:40:00,106.41,106.44,106.39,106.43,6458.0,97.8761,97.9037,97.8577,97.8945,6458.0
2020-11-25 13:45:00,106.44,106.47,106.43,106.46,3940.0,97.9037,97.9313,97.8945,97.9221,3940.0
2020-11-25 13:50:00,106.48,106.56,106.46,106.53,10275.0,97.9405,98.0141,97.9221,97.9865,10275.0
2020-11-25 13:55:00,106.53,106.59,106.49,106.49,4551.0,97.9865,98.0417,97.9497,97.9497,4551.0
2020-11-25 14:00:00,106.49,106.49,106.35,106.36,7200.0,97.9497,97.9497,97.8209,97.8301,7200.0
2020-11-25 14:05:00,106.35,106.38,106.23,106.31,10386.0,97.8209,97.8485,97.7105,97.7841,10386.0
2020-11-25 14:10:00,106.3,106.31,106.24,106.28,8871.0,97.7749,97.7841,97.7197,97.7565,8871.0
2020-11-25 14:15:00,106.28,106.38,106.26,106.26,5521.0,97.7565,97.8485,97.7381,97.7381,5521.0
2020-11-25 14:20:00,106.26,106.35,106.22,106.35,14481.0,97.7381,97.8209,97.7013,97.8209,14481.0
2020-11-25 14:25:00,106.35,106.41,106.34,106.36,4702.0,97.8209,97.8761,97.8117,97.8301,4702.0
2020-11-25 14:30:00,106.38,106.4,106.33,106.35,6505.0,97.8485,97.8669,97.8025,97.8209,6505.0
2020-11-25 14:35:00,106.33,106.36,106.26,106.26,7686.0,97.8025,97.8301,97.7381,97.7381,7686.0
2020-11-25 14:40:00,106.3,106.43,106.3,106.36,8982.0,97.7749,97.8945,97.7749,97.8301,8982.0
2020-11-25 14:45:00,106.38,106.39,106.26,106.27,7063.0,97.8485,97.8577,97.7381,97.7473,7063.0
2020-11-25 14:50:00,106.25,106.34,106.25,106.34,9002.0,97.7289,97.8117,97.7289,97.8117,9002.0
2020-11-25 14:55:00,106.35,106.44,106.35,106.39,7425.0,97.8209,97.9037,97.8209,97.8577,7425.0
2020-11-25 15:00:00,106.41,106.41,106.28,106.31,7855.0,97.8761,97.8761,97.7565,97.7841,7855.0
2020-11-25 15:05:00,106.31,106.35,106.27,106.34,7944.0,97.7841,97.8209,97.7473,97.8117,7944.0
2020-11-25 15:10:00,106.35,106.55,106.35,106.49,12090.0,97.8209,98.0049,97.8209,97.9497,12090.0
2020-11-25 15:15:00,106.53,106.54,106.36,106.38,8592.0,97.9865,97.9957,97.8301,97.8485,8592.0
2020-11-25 15:20:00,106.37,106.38,106.28,106.34,8661.0,97.8393,97.8485,97.7565,97.8117,8661.0
2020-11-25 15:25:00,106.34,106.53,106.32,106.44,5500.0,97.8117,97.9865,97.7933,97.9037,5500.0
2020-11-25 15:30:00,106.45,106.46,106.35,106.38,9579.0,97.9129,97.9221,97.8209,97.8485,9579.0
2020-11-25 15:35:00,106.37,106.38,106.32,106.33,13762.0,97.8393,97.8485,97.7933,97.8025,13762.0
2020-11-25 15:40:00,106.37,106.42,106.34,106.42,9478.0,97.8393,97.8853,97.8117,97.8853,9478.0
2020-11-25 15:45:00,106.43,106.53,106.41,106.5,24744.0,97.8945,97.9865,97.8761,97.9589,24744.0
2020-11-25 15:50:00,106.48,106.51,106.37,106.48,41670.0,97.9405,97.9681,97.8393,97.9405,41670.0
2020-11-25 15:55:00,106.48,106.65,106.34,106.62,115136.0,97.9405,98.0969,97.8117,98.0693,115136.0
2020-11-27 09:30:00,107.0,107.29,106.89,107.07,40963.0,98.4188,98.6855,98.3176,98.4832,40963.0
2020-11-27 09:35:00,106.98,107.68,106.97,107.68,3203.0,98.4004,99.0443,98.3912,99.0443,3203.0
2020-11-27 09:40:00,107.7,107.7,107.15,107.21,6130.0,99.0626,99.0626,98.5568,98.6119,6130.0
2020-11-27 09:45:00,107.24,107.31,106.93,107.0,7295.0,98.6395,98.7039,98.3544,98.4188,7295.0
2020-11-27 09:50:00,107.03,107.23,107.0,107.11,6821.0,98.4464,98.6303,98.4188,98.52,6821.0
2020-11-27 09:55:00,107.19,107.31,107.06,107.09,6359.0,98.5935,98.7039,98.474,98.5016,6359.0
2020-11-27 10:00:00,107.08,107.49,107.08,107.36,5958.0,98.4924,98.8695,98.4924,98.7499,5958.0
2020-11-27 10:05:00,107.44,107.47,107.28,107.28,4556.0,98.8235,98.8511,98.6763,98.6763,4556.0
2020-11-27 10:10:00,107.27,107.27,107.06,107.1,3726.0,98.6671,98.6671,98.474,98.5108,3726.0
2020-11-27 10:15:00,107.12,107.14,106.97,106.97,4596.0,98.5292,98.5476,98.3912,98.3912,4596.0
2020-11-27 10:20:00,106.96,106.97,106.79,106.91,7234.0,98.382,98.3912,98.2256,98.336,7234.0
2020-11-27 10:25:00,106.93,107.03,106.9,106.99,5187.0,98.3544,98.4464,98.3268,98.4096,5187.0
2020-11-27 10:30:00,106.99,107.12,106.96,107.0,20990.0,98.4096,98.5292,98.382,98.4188,20990.0
2020-11-27 10:35:00,107.0,107.24,106.98,107.24,1943.0,98.4188,98.6395,98.4004,98.6395,1943.0
2020-11-27 10:40:00,107.2,107.31,106.94,107.07,14719.0,98.6027,98.7039,98.3636,98.4832,14719.0
2020-11-27 10:45:00,107.09,107.1,107.03,107.06,2405.0,98.5016,98.5108,98.4464,98.474,2405.0
2020-11-27 10:50:00,107.04,107.13,107.03,107.1,3487.0,98.4556,98.5384,98.4464,98.5108,3487.0
2020-11-27 10:55:00,107.14,107.23,107.11,107.11,3448.0,98.5476,98.6303,98.52,98.52,3448.0
2020-11-27 11:00:00,107.12,107.13,106.88,106.95,9936.0,98.5292,98.5384,98.3084,98.3728,9936.0
2020-11-27 11:05:00,107.01,107.15,107.01,107.08,2781.0,98.428,98.5568,98.428,98.4924,2781.0
2020-11-27 11:10:00,107.1,107.15,107.06,107.1,4422.0,98.5108,98.5568,98.474,98.5108,4422.0
2020-11-27 11:15:00,107.09,107.14,107.08,107.1,4143.0,98.5016,98.5476,98.4924,98.5108,4143.0
2020-11-27 11:20:00,107.1,107.1,107.03,107.09,3005.0,98.5108,98.5108,98.4464,98.5016,3005.0
2020-11-27 11:25:00,107.15,107.15,107.0,107.01,11019.0,98.5568,98.5568,98.4188,98.428,11019.0
2020-11-27 11:30:00,107.02,107.05,106.92,106.99,7614.0,98.4372,98.4648,98.3452,98.4096,7614.0
2020-11-27 11:35:00,106.96,107.02,106.81,107.02,7550.0,98.382,98.4372,98.244,98.4372,7550.0
2020-11-27 11:40:00,107.02,107.06,107.01,107.03,2444.0,98.4372,98.474,98.428,98.4464,2444.0
2020-11-27 11:45:00,107.0,107.09,106.96,107.09,6443.0,98.4188,98.5016,98.382,98.5016,6443.0
2020-11-27 11:50:00,107.1,107.1,106.99,107.02,4916.0,98.5108,98.5108,98.4096,98.4372,4916.0
2020-11-27 11:55:00,107.01,107.07,107.0,107.06,3825.0,98.428,98.4832,98.4188,98.474,3825.0
2020-11-27 12:00:00,107.08,107.11,107.0,107.0,9117.0,98.4924,98.52,98.4188,98.4188,9117.0
2020-11-27 12:05:00,107.0,107.0,106.88,106.94,12712.0,98.4188,98.4188,98.3084,98.3636,12712.0
2020-11-27 12:10:00,106.94,106.99,106.84,106.86,7450.0,98.3636,98.4096,98.2716,98.29,7450.0
2020-11-27 12:15:00,106.87,106.99,106.87,106.96,5720.0,98.2992,98.4096,98.2992,98.382,5720.0
2020-11-27 12:20:00,106.94,106.96,106.85,106.9,11062.0,98.3636,98.382,98.2808,98.3268,11062.0
2020-11-27 12:25:00,106.89,107.03,106.89,106.99,11778.0,98.3176,98.4464,98.3176,98.4096,11778.0
2020-11-27 12:30:00,107.01,107.06,106.97,107.0,14835.0,98.428,98.474,98.3912,98.4188,14835.0
2020-11-27 12:35:00,107.0,107.03,106.97,106.98,24093.0,98.4188,98.4464,98.3912,98.4004,24093.0
2020-11-27 12:40:00,106.99,107.13,106.99,107.03,6804.0,98.4096,98.5384,98.4096,98.4464,6804.0
2020-11-27 12:45:00,107.02,107.23,107.02,107.07,7793.0,98.4372,98.6303,98.4372,98.4832,7793.0
2020-11-27 12:50:00,107.08,107.21,107.03,107.14,12589.0,98.4924,98.6119,98.4464,98.5476,12589.0
2020-11-27 12:55:00,107.14,107.27,106.99,107.19,38126.0,98.5476,98.6671,98.4096,98.5935,38126.0
2020-11-30 09:30:00,106.28,106.58,105.61,105.61,33999.0,97.7565,98.0325,97.1403,97.1403,33999.0
2020-11-30 09:35:00,105.72,105.72,105.47,105.61,13679.0,97.2414,97.2414,97.0115,97.1403,13679.0
2020-11-30 09:40:00,105.56,105.68,105.38,105.47,9313.0,97.0943,97.2046,96.9287,97.0115,9313.0
2020-11-30 09:45:00,105.54,105.77,105.53,105.57,13754.0,97.0759,97.2874,97.0667,97.1035,13754.0
2020-11-30 09:50:00,105.6,105.75,105.42,105.6,25485.0,97.1311,97.269,96.9655,97.1311,25485.0
2020-11-30 09:55:00,105.65,105.8,105.52,105.56,10133.0,97.1771,97.315,97.0575,97.0943,10133.0
2020-11-30 10:00:00,105.6,105.66,105.33,105.33,14266.0,97.1311,97.1863,96.8827,96.8827,14266.0
2020-11-30 10:05:00,105.38,105.65,105.38,105.61,14035.0,96.9287,97.1771,96.9287,97.1403,14035.0
2020-11-30 10:10:00,105.66,105.8,105.43,105.45,6874.0,97.1863,97.315,96.9747,96.9931,6874.0
2020-11-30 10:15:00,105.45,105.54,105.36,105.46,16564.0,96.9931,97.0759,96.9103,97.0023,16564.0
2020-11-30 10:20:00,105.45,105.64,105.43,105.58,16675.0,96.9931,97.1679,96.9747,97.1127,16675.0
2020-11-30 10:25:00,105.58,105.58,105.34,105.47,69471.0,97.1127,97.1127,96.8919,97.0115,69471.0
2020-11-30 10:30:00,105.43,105.55,105.4,105.44,7337.0,96.9747,97.0851,96.9471,96.9839,7337.0
2020-11-30 10:35:00,105.41,105.41,105.19,105.3,15278.0,96.9563,96.9563,96.7539,96.8551,15278.0
2020-11-30 10:40:00,105.32,105.42,105.26,105.26,16263.0,96.8735,96.9655,96.8183,96.8183,16263.0
2020-11-30 10:45:00,105.28,105.67,105.26,105.5,18072.0,96.8367,97.1955,96.8183,97.0391,18072.0
2020-11-30 10:50:00,105.48,105.67,105.44,105.62,11959.0,97.0207,97.1955,96.9839,97.1495,11959.0
2020-11-30 10:55:00,105.63,105.8,105.63,105.67,7630.0,97.1587,97.315,97.1587,97.1955,7630.0
2020-11-30 11:00:00,105.67,105.78,105.62,105.74,9007.0,97.1955,97.2966,97.1495,97.2598,9007.0
2020-11-30 11:05:00,105.73,105.83,105.52,105.6,4738.0,97.2506,97.3426,97.0575,97.1311,4738.0
2020-11-30 11:10:00,105.66,105.74,105.44,105.49,6765.0,97.1863,97.2598,96.9839,97.0299,6765.0
2020-11-30 11:15:00,105.48,105.56,105.34,105.45,9806.0,97.0207,97.0943,96.8919,96.9931,9806.0
2020-11-30 11:20:00,105.47,105.6,105.43,105.49,11278.0,97.0115,97.1311,96.9747,97.0299,11278.0
2020-11-30 11:25:00,105.49,105.66,105.46,105.56,9338.0,97.0299,97.1863,97.0023,97.0943,9338.0
2020-11-30 11:30:00,105.54,105.64,105.42,105.46,7800.0,97.0759,97.1679,96.9655,97.0023,7800.0
2020-11-30 11:35:00,105.48,105.62,105.43,105.44,4631.0,97.0207,97.1495,96.9747,96.9839,4631.0
2020-11-30 11:40:00,105.41,105.71,105.4,105.62,13973.0,96.9563,97.2322,96.9471,97.1495,13973.0
2020-11-30 11:45:00,105.66,105.66,105.52,105.61,8500.0,97.1863,97.1863,97.0575,97.1403,8500.0
2020-11-30 11:50:00,105.56,105.65,105.46,105.49,12570.0,97.0943,97.1771,97.0023,97.0299,12570.0
2020-11-30 11:55:00,105.49,105.64,105.46,105.48,6851.0,97.0299,97.1679,97.0023,97.0207,6851.0
2020-11-30 12:00:00,105.48,105.51,105.4,105.46,9444.0,97.0207,97.0483,96.9471,97.0023,9444.0
2020-11-30 12:05:00,105.48,105.48,105.36,105.38,10959.0,97.0207,97.0207,96.9103,96.9287,10959.0
2020-11-30 12:10:00,105.35,105.35,105.22,105.26,5684.0,96.9011,96.9011,96.7815,96.8183,5684.0
2020-11-30 12:15:00,105.27,105.28,105.08,105.09,5947.0,96.8275,96.8367,96.6528,96.662,5947.0
2020-11-30 12:20:00,105.09,105.15,105.01,105.13,8957.0,96.662,96.7172,96.5884,96.6988,8957.0
2020-11-30 12:25:00,105.15,105.27,105.12,105.25,6780.0,96.7172,96.8275,96.6896,96.8091,6780.0
2020-11-30 12:30:00,105.25,105.39,105.25,105.32,6135.0,96.8091,96.9379,96.8091,96.8735,6135.0
2020-11-30 12:35:00,105.32,105.39,105.3,105.33,4800.0,96.8735,96.9379,96.8551,96.8827,4800.0
2020-11-30 12:40:00,105.38,105.4,105.34,105.36,2633.0,96.9287,96.9471,96.8919,96.9103,2633.0
2020-11-30 12:45:00,105.36,105.41,105.35,105.38,6648.0,96.9103,96.9563,96.9011,96.9287,6648.0
2020-11-30 12:50:00,105.37,105.37,105.23,105.28,6181.0,96.9195,96.9195,96.7907,96.8367,6181.0
2020-11-30 12:55:00,105.28,105.46,105.28,105.46,4638.0,96.8367,97.0023,96.8367,97.0023,4638.0
2020-11-30 13:00:00,105.44,105.63,105.42,105.53,7935.0,96.9839,97.1587,96.9655,97.0667,7935.0
2020-11-30 13:05:00,105.55,105.59,105.44,105.47,8600.0,97.0851,97.1219,96.9839,97.0115,8600.0
2020-11-30 13:10:00,105.49,105.49,105.42,105.47,9071.0,97.0299,97.0299,96.9655,97.0115,9071.0
2020-11-30 13:15:00,105.49,105.55,105.45,105.54,4579.0,97.0299,97.0851,96.9931,97.0759,4579.0
2020-11-30 13:20:00,105.54,105.64,105.53,105.61,2636.0,97.0759,97.1679,97.0667,97.1403,2636.0
2020-11-30 13:25:00,105.61,105.71,105.6,105.69,5318.0,97.1403,97.2322,97.1311,97.2138,5318.0
2020-11-30 13:30:00,105.7,105.77,105.67,105.67,9433.0,97.223,97.2874,97.1955,97.1955,9433.0
2020-11-30 13:35:00,105.66,105.73,105.64,105.73,4243.0,97.1863,97.2506,97.1679,97.2506,4243.0
2020-11-30 13:40:00,105.73,105.86,105.73,105.83,4133.0,97.2506,97.3702,97.2506,97.3426,4133.0
2020-11-30 13:45:00,105.84,105.87,105.8,105.86,4353.0,97.3518,97.3794,97.315,97.3702,4353.0
2020-11-30 13:50:00,105.87,105.89,105.77,105.77,3078.0,97.3794,97.3978,97.2874,97.2874,3078.0
2020-11-30 13:55:00,105.77,105.8,105.66,105.69,7116.0,97.2874,97.315,97.1863,97.2138,7116.0
2020-11-30 14:00:00,105.68,105.68,105.53,105.61,6760.0,97.2046,97.2046,97.0667,97.1403,6760.0
2020-11-30 14:05:00,105.63,105.73,105.62,105.69,7393.0,97.1587,97.2506,97.1495,97.2138,7393.0
2020-11-30 14:10:00,105.68,105.79,105.65,105.79,11986.0,97.2046,97.3058,97.1771,97.3058,11986.0
2020-11-30 14:15:00,105.79,105.91,105.76,105.83,10604.0,97.3058,97.4162,97.2782,97.3426,10604.0
2020-11-30 14:20:00,105.83,105.89,105.79,105.89,4001.0,97.3426,97.3978,97.3058,97.3978,4001.0
2020-11-30 14:25:00,105.87,105.96,105.85,105.92,14084.0,97.3794,97.4622,97.361,97.4254,14084.0
2020-11-30 14:30:00,105.91,105.97,105.86,105.88,11584.0,97.4162,97.4714,97.3702,97.3886,11584.0
2020-11-30 14:35:00,105.88,105.9,105.84,105.86,6666.0,97.3886,97.407,97.3518,97.3702,6666.0
2020-11-30 14:40:00,105.86,105.91,105.85,105.89,5619.0,97.3702,97.4162,97.361,97.3978,5619.0
2020-11-30 14:45:00,105.89,106.04,105.88,106.03,8587.0,97.3978,97.5358,97.3886,97.5266,8587.0
2020-11-30 14:50:00,106.03,106.12,106.01,106.11,12595.0,97.5266,97.6094,97.5082,97.6002,12595.0
2020-11-30 14:55:00,106.09,106.49,106.09,106.45,12465.0,97.5818,97.9497,97.5818,97.9129,12465.0
2020-11-30 15:00:00,106.41,106.48,106.27,106.34,11031.0,97.8761,97.9405,97.7473,97.8117,11031.0
2020-11-30 15:05:00,106.34,106.41,106.34,106.39,13964.0,97.8117,97.8761,97.8117,97.8577,13964.0
2020-11-30 15:10:00,106.39,106.39,106.08,106.1,10460.0,97.8577,97.8577,97.5726,97.591,10460.0
2020-11-30 15:15:00,106.1,106.27,106.1,106.24,19789.0,97.591,97.7473,97.591,97.7197,19789.0
2020-11-30 15:20:00,106.24,106.27,106.15,106.21,42296.0,97.7197,97.7473,97.637,97.6921,42296.0
2020-11-30 15:25:00,106.13,106.18,105.96,105.97,15427.0,97.6186,97.6645,97.4622,97.4714,15427.0
2020-11-30 15:30:00,105.97,106.21,105.97,106.15,18186.0,97.4714,97.6921,97.4714,97.637,18186.0
2020-11-30 15:35:00,106.14,106.14,106.0,106.04,18261.0,97.6278,97.6278,97.499,97.5358,18261.0
2020-11-30 15:40:00,105.99,105.99,105.68,105.86,86450.0,97.4898,97.4898,97.2046,97.3702,86450.0
2020-11-30 15:45:00,105.86,106.14,105.47,105.65,59365.0,97.3702,97.6278,97.0115,97.1771,59365.0
2020-11-30 15:50:00,105.65,106.11,105.49,106.06,45343.0,97.1771,97.6002,97.0299,97.5542,45343.0
2020-11-30 15:55:00,106.06,106.11,105.73,105.8,226698.0,97.5542,97.6002,97.2506,97.315,226698.0
2020-12-01 09:30:00,106.84,106.99,106.41,106.42,25043.0,98.2716,98.4096,97.8761,97.8853,25043.0
2020-12-01 09:35:00,106.29,106.62,106.16,106.33,24600.0,97.7657,98.0693,97.6462,97.8025,24600.0
2020-12-01 09:40:00,106.33,106.33,106.03,106.04,2955.0,97.8025,97.8025,97.5266,97.5358,2955.0
2020-12-01 09:45:00,105.98,106.16,105.81,106.01,12085.0,97.4806,97.6462,97.3242,97.5082,12085.0
2020-12-01 09:50:00,106.03,106.49,106.03,106.19,11012.0,97.5266,97.9497,97.5266,97.6737,11012.0
2020-12-01 09:55:00,106.18,106.25,105.93,106.19,7808.0,97.6645,97.7289,97.4346,97.6737,7808.0
2020-12-01 10:00:00,106.18,106.32,106.16,106.24,4397.0,97.6645,97.7933,97.6462,97.7197,4397.0
2020-12-01 10:05:00,106.28,106.38,106.15,106.22,5797.0,97.7565,97.8485,97.637,97.7013,5797.0
2020-12-01 10:10:00,106.19,106.23,105.97,105.97,3935.0,97.6737,97.7105,97.4714,97.4714,3935.0
2020-12-01 10:15:00,105.96,106.21,105.95,106.18,7389.0,97.4622,97.6921,97.453,97.6645,7389.0
2020-12-01 10:20:00,106.15,106.38,106.1,106.29,5597.0,97.637,97.8485,97.591,97.7657,5597.0
2020-12-01 10:25:00,106.27,106.35,106.2,106.27,4102.0,97.7473,97.8209,97.6829,97.7473,4102.0
2020-12-01 10:30:00,106.27,106.31,106.13,106.14,3956.0,97.7473,97.7841,97.6186,97.6278,3956.0
2020-12-01 10:35:00,106.13,106.13,105.95,105.97,5198.0,97.6186,97.6186,97.453,97.4714,5198.0
2020-12-01 10:40:00,105.95,105.98,105.88,105.88,8272.0,97.453,97.4806,97.3886,97.3886,8272.0
2020-12-01 10:45:00,105.91,105.97,105.67,105.84,13964.0,97.4162,97.4714,97.1955,97.3518,13964.0
2020-12-01 10:50:00,105.89,105.97,105.7,105.71,8237.0,97.3978,97.4714,97.223,97.2322,8237.0
2020-12-01 10:55:00,105.74,105.74,105.52,105.59,3511.0,97.2598,97.2598,97.0575,97.1219,3511.0
2020-12-01 11:00:00,105.58,105.83,105.57,105.83,5778.0,97.1127,97.3426,97.1035,97.3426,5778.0
2020-12-01 11:05:00,105.83,105.85,105.61,105.78,14751.0,97.3426,97.361,97.1403,97.2966,14751.0
2020-12-01 11:10:00,105.76,105.91,105.69,105.73,22558.0,97.2782,97.4162,97.2138,97.2506,22558.0
2020-12-01 11:15:00,105.67,105.86,105.61,105.86,6100.0,97.1955,97.3702,97.1403,97.3702,6100.0
2020-12-01 11:20:00,105.84,105.89,105.74,105.81,5334.0,97.3518,97.3978,97.2598,97.3242,5334.0
2020-12-01 11:25:00,105.83,105.86,105.75,105.82,5837.0,97.3426,97.3702,97.269,97.3334,5837.0
2020-12-01 11:30:00,105.81,105.99,105.7,105.96,7546.0,97.3242,97.4898,97.223,97.4622,7546.0
2020-12-01 11:35:00,106.0,106.04,105.73,105.83,5486.0,97.499,97.5358,97.2506,97.3426,5486.0
2020-12-01 11:40:00,105.8,105.95,105.77,105.85,8585.0,97.315,97.453,97.2874,97.361,8585.0
2020-12-01 11:45:00,105.86,105.91,105.73,105.73,4692.0,97.3702,97.4162,97.2506,97.2506,4692.0
2020-12-01 11:50:00,105.71,105.71,105.54,105.54,4804.0,97.2322,97.2322,97.0759,97.0759,4804.0
2020-12-01 11:55:00,105.54,105.63,105.53,105.6,5404.0,97.0759,97.1587,97.0667,97.1311,5404.0
2020-12-01 12:00:00,105.59,105.74,105.58,105.74,8734.0,97.1219,97.2598,97.1127,97.2598,8734.0
2020-12-01 12:05:00,105.7,105.74,105.63,105.71,5021.0,97.223,97.2598,97.1587,97.2322,5021.0
2020-12-01 12:10:00,105.69,105.74,105.66,105.73,9206.0,97.2138,97.2598,97.1863,97.2506,9206.0
2020-12-01 12:15:00,105.76,105.76,105.58,105.58,13014.0,97.2782,97.2782,97.1127,97.1127,13014.0
2020-12-01 12:20:00,105.52,105.8,105.52,105.8,7872.0,97.0575,97.315,97.0575,97.315,7872.0
2020-12-01 12:25:00,105.81,105.93,105.81,105.92,7591.0,97.3242,97.4346,97.3242,97.4254,7591.0
2020-12-01 12:30:00,105.91,105.97,105.9,105.91,9250.0,97.4162,97.4714,97.407,97.4162,9250.0
2020-12-01 12:35:00,105.91,105.92,105.83,105.83,4743.0,97.4162,97.4254,97.3426,97.3426,4743.0
2020-12-01 12:40:00,105.8,105.83,105.75,105.79,3450.0,97.315,97.3426,97.269,97.3058,3450.0
2020-12-01 12:45:00,105.78,106.01,105.78,105.99,3200.0,97.2966,97.5082,97.2966,97.4898,3200.0
2020-12-01 12:50:00,106.0,106.01,105.85,105.87,3888.0,97.499,97.5082,97.361,97.3794,3888.0
2020-12-01 12:55:00,105.84,105.87,105.71,105.79,4541.0,97.3518,97.3794,97.2322,97.3058,4541.0
2020-12-01 13:00:00,105.81,105.9,105.74,105.74,4208.0,97.3242,97.407,97.2598,97.2598,4208.0
2020-12-01 13:05:00,105.7,105.73,105.68,105.68,4319.0,97.223,97.2506,97.2046,97.2046,4319.0
2020-12-01 13:10:00,105.69,105.77,105.69,105.74,3422.0,97.2138,97.2874,97.2138,97.2598,3422.0
2020-12-01 13:15:00,105.76,105.8,105.61,105.65,9311.0,97.2782,97.315,97.1403,97.1771,9311.0
2020-12-01 13:20:00,105.63,105.72,105.63,105.64,3096.0,97.1587,97.2414,97.1587,97.1679,3096.0
2020-12-01 13:25:00,105.64,105.77,105.64,105.75,5369.0,97.1679,97.2874,97.1679,97.269,5369.0
2020-12-01 13:30:00,105.79,105.89,105.78,105.89,7181.0,97.3058,97.3978,97.2966,97.3978,7181.0
2020-12-01 13:35:00,105.87,105.92,105.84,105.89,7942.0,97.3794,97.4254,97.3518,97.3978,7942.0
2020-12-01 13:40:00,105.87,106.05,105.87,106.01,3547.0,97.3794,97.545,97.3794,97.5082,3547.0
2020-12-01 13:45:00,105.99,106.03,105.97,106.01,9723.0,97.4898,97.5266,97.4714,97.5082,9723.0
2020-12-01 13:50:00,106.0,106.03,105.99,106.0,4300.0,97.499,97.5266,97.4898,97.499,4300.0
2020-12-01 13:55:00,106.0,106.15,105.99,106.13,5542.0,97.499,97.637,97.4898,97.6186,5542.0
2020-12-01 14:00:00,106.13,106.23,106.09,106.23,11707.0,97.6186,97.7105,97.5818,97.7105,11707.0
2020-12-01 14:05:00,106.23,106.27,106.2,106.25,6440.0,97.7105,97.7473,97.6829,97.7289,6440.0
2020-12-01 14:10:00,106.25,106.26,106.14,106.25,8129.0,97.7289,97.7381,97.6278,97.7289,8129.0
2020-12-01 14:15:00,106.24,106.27,106.2,106.21,5779.0,97.7197,97.7473,97.6829,97.6921,5779.0
2020-12-01 14:20:00,106.2,106.2,106.08,106.11,5127.0,97.6829,97.6829,97.5726,97.6002,5127.0
2020-12-01 14:25:00,106.15,106.21,106.13,106.2,3301.0,97.637,97.6921,97.6186,97.6829,3301.0
2020-12-01 14:30:00,106.21,106.21,106.03,106.11,7080.0,97.6921,97.6921,97.5266,97.6002,7080.0
2020-12-01 14:35:00,106.12,106.18,106.11,106.14,6190.0,97.6094,97.6645,97.6002,97.6278,6190.0
2020-12-01 14:40:00,106.14,106.29,106.13,106.26,12089.0,97.6278,97.7657,97.6186,97.7381,12089.0
2020-12-01 14:45:00,106.26,106.35,106.21,106.33,6273.0,97.7381,97.8209,97.6921,97.8025,6273.0
2020-12-01 14:50:00,106.31,106.31,106.24,106.3,9783.0,97.7841,97.7841,97.7197,97.7749,9783.0
2020-12-01 14:55:00,106.29,106.41,106.29,106.41,17150.0,97.7657,97.8761,97.7657,97.8761,17150.0
2020-12-01 15:00:00,106.41,106.46,106.35,106.43,22259.0,97.8761,97.9221,97.8209,97.8945,22259.0
2020-12-01 15:05:00,106.43,106.45,106.34,106.43,30229.0,97.8945,97.9129,97.8117,97.8945,30229.0
2020-12-01 15:10:00,106.46,106.48,106.41,106.41,7721.0,97.9221,97.9405,97.8761,97.8761,7721.0
2020-12-01 15:15:00,106.43,106.47,106.23,106.23,14030.0,97.8945,97.9313,97.7105,97.7105,14030.0
2020-12-01 15:20:00,106.22,106.35,106.21,106.3,12168.0,97.7013,97.8209,97.6921,97.7749,12168.0
2020-12-01 15:25:00,106.29,106.35,106.27,106.32,11684.0,97.7657,97.8209,97.7473,97.7933,11684.0
2020-12-01 15:30:00,106.33,106.33,106.24,106.31,15018.0,97.8025,97.8025,97.7197,97.7841,15018.0
2020-12-01 15:35:00,106.31,106.31,106.12,106.24,18506.0,97.7841,97.7841,97.6094,97.7197,18506.0
2020-12-01 15:40:00,106.22,106.35,106.21,106.25,16996.0,97.7013,97.8209,97.6921,97.7289,16996.0
2020-12-01 15:45:00,106.24,106.46,106.24,106.34,18403.0,97.7197,97.9221,97.7197,97.8117,18403.0
2020-12-01 15:50:00,106.25,106.41,106.24,106.3,26096.0,97.7289,97.8761,97.7197,97.7749,26096.0
2020-12-01 15:55:00,106.35,106.45,106.25,106.35,86082.0,97.8209,97.9129,97.7289,97.8209,86082.0
2020-12-02 09:30:00,105.87,105.95,105.59,105.83,20190.0,97.3794,97.453,97.1219,97.3426,20190.0
2020-12-02 09:35:00,105.82,105.83,105.34,105.55,14158.0,97.3334,97.3426,96.8919,97.0851,14158.0
2020-12-02 09:40:00,105.57,105.59,105.18,105.18,18712.0,97.1035,97.1219,96.7447,96.7447,18712.0
2020-12-02 09:45:00,105.16,105.42,105.16,105.39,14601.0,96.7264,96.9655,96.7264,96.9379,14601.0
2020-12-02 09:50:00,105.41,105.71,105.29,105.58,8169.0,96.9563,97.2322,96.8459,97.1127,8169.0
2020-12-02 09:55:00,105.64,105.93,105.64,105.88,7013.0,97.1679,97.4346,97.1679,97.3886,7013.0
2020-12-02 10:00:00,105.82,105.88,105.63,105.7,14095.0,97.3334,97.3886,97.1587,97.223,14095.0
2020-12-02 10:05:00,105.67,105.73,105.62,105.68,5564.0,97.1955,97.2506,97.1495,97.2046,5564.0
2020-12-02 10:10:00,105.66,105.87,105.66,105.79,7773.0,97.1863,97.3794,97.1863,97.3058,7773.0
2020-12-02 10:15:00,105.78,105.9,105.77,105.84,4236.0,97.2966,97.407,97.2874,97.3518,4236.0
2020-12-02 10:20:00,105.87,105.87,105.72,105.77,4359.0,97.3794,97.3794,97.2414,97.2874,4359.0
2020-12-02 10:25:00,105.77,105.97,105.76,105.89,5316.0,97.2874,97.4714,97.2782,97.3978,5316.0
2020-12-02 10:30:00,105.88,105.88,105.64,105.71,5955.0,97.3886,97.3886,97.1679,97.2322,5955.0
2020-12-02 10:35:00,105.71,105.83,105.7,105.7,6160.0,97.2322,97.3426,97.223,97.223,6160.0
2020-12-02 10:40:00,105.68,105.73,105.63,105.71,7002.0,97.2046,97.2506,97.1587,97.2322,7002.0
2020-12-02 10:45:00,105.68,105.68,105.51,105.6,17384.0,97.2046,97.2046,97.0483,97.1311,17384.0
2020-12-02 10:50:00,105.57,105.62,105.44,105.52,10307.0,97.1035,97.1495,96.9839,97.0575,10307.0
2020-12-02 10:55:00,105.56,105.62,105.5,105.62,11761.0,97.0943,97.1495,97.0391,97.1495,11761.0
2020-12-02 11:00:00,105.64,105.68,105.63,105.67,11478.0,97.1679,97.2046,97.1587,97.1955,11478.0
2020-12-02 11:05:00,105.66,105.7,105.61,105.62,25533.0,97.1863,97.223,97.1403,97.1495,25533.0
2020-12-02 11:10:00,105.62,105.62,105.52,105.6,9124.0,97.1495,97.1495,97.0575,97.1311,9124.0
2020-12-02 11:15:00,105.59,105.6,105.45,105.48,11719.0,97.1219,97.1311,96.9931,97.0207,11719.0
2020-12-02 11:20:00,105.5,105.51,105.4,105.44,20915.0,97.0391,97.0483,96.9471,96.9839,20915.0
2020-12-02 11:25:00,105.43,105.5,105.39,105.44,17804.0,96.9747,97.0391,96.9379,96.9839,17804.0
2020-12-02 11:30:00,105.45,105.56,105.33,105.47,8840.0,96.9931,97.0943,96.8827,97.0115,8840.0
2020-12-02 11:35:00,105.48,105.48,105.34,105.43,17725.0,97.0207,97.0207,96.8919,96.9747,17725.0
2020-12-02 11:40:00,105.45,105.48,105.35,105.45,9532.0,96.9931,97.0207,96.9011,96.9931,9532.0
2020-12-02 11:45:00,105.45,105.58,105.45,105.57,3731.0,96.9931,97.1127,96.9931,97.1035,3731.0
2020-12-02 11:50:00,105.55,105.55,105.47,105.48,2916.0,97.0851,97.0851,97.0115,97.0207,2916.0
2020-12-02 11:55:00,105.51,105.52,105.47,105.49,3858.0,97.0483,97.0575,97.0115,97.0299,3858.0
2020-12-02 12:00:00,105.49,105.52,105.47,105.5,5328.0,97.0299,97.0575,97.0115,97.0391,5328.0
2020-12-02 12:05:00,105.53,105.53,105.47,105.47,4721.0,97.0667,97.0667,97.0115,97.0115,4721.0
2020-12-02 12:10:00,105.48,105.52,105.46,105.48,8129.0,97.0207,97.0575,97.0023,97.0207,8129.0
2020-12-02 12:15:00,105.49,105.58,105.34,105.34,6294.0,97.0299,97.1127,96.8919,96.8919,6294.0
2020-12-02 12:20:00,105.32,105.34,105.28,105.29,5527.0,96.8735,96.8919,96.8367,96.8459,5527.0
2020-12-02 12:25:00,105.28,105.38,105.27,105.33,3997.0,96.8367,96.9287,96.8275,96.8827,3997.0
2020-12-02 12:30:00,105.32,105.35,105.26,105.35,5252.0,96.8735,96.9011,96.8183,96.9011,5252.0
2020-12-02 12:35:00,105.33,105.35,105.29,105.35,5544.0,96.8827,96.9011,96.8459,96.9011,5544.0
2020-12-02 12:40:00,105.35,105.43,105.35,105.4,7108.0,96.9011,96.9747,96.9011,96.9471,7108.0
2020-12-02 12:45:00,105.42,105.53,105.41,105.48,4248.0,96.9655,97.0667,96.9563,97.0207,4248.0
2020-12-02 12:50:00,105.5,105.58,105.46,105.5,7669.0,97.0391,97.1127,97.0023,97.0391,7669.0
2020-12-02 12:55:00,105.48,105.48,105.4,105.47,5605.0,97.0207,97.0207,96.9471,97.0115,5605.0
2020-12-02 13:00:00,105.47,105.49,105.43,105.46,7230.0,97.0115,97.0299,96.9747,97.0023,7230.0
2020-12-02 13:05:00,105.47,105.49,105.32,105.39,9942.0,97.0115,97.0299,96.8735,96.9379,9942.0
2020-12-02 13:10:00,105.38,105.44,105.36,105.44,9170.0,96.9287,96.9839,96.9103,96.9839,9170.0
2020-12-02 13:15:00,105.45,105.47,105.24,105.27,3611.0,96.9931,97.0115,96.7999,96.8275,3611.0
2020-12-02 13:20:00,105.27,105.27,105.12,105.14,6229.0,96.8275,96.8275,96.6896,96.708,6229.0
2020-12-02 13:25:00,105.16,105.24,105.14,105.24,5698.0,96.7264,96.7999,96.708,96.7999,5698.0
2020-12-02 13:30:00,105.24,105.32,105.24,105.29,8650.0,96.7999,96.8735,96.7999,96.8459,8650.0
2020-12-02 13:35:00,105.3,105.35,105.28,105.33,6259.0,96.8551,96.9011,96.8367,96.8827,6259.0
2020-12-02 13:40:00,105.33,105.37,105.29,105.37,11161.0,96.8827,96.9195,96.8459,96.9195,11161.0
2020-12-02 13:45:00,105.4,105.41,105.29,105.3,10100.0,96.9471,96.9563,96.8459,96.8551,10100.0
2020-12-02 13:50:00,105.31,105.31,105.16,105.19,3800.0,96.8643,96.8643,96.7264,96.7539,3800.0
2020-12-02 13:55:00,105.2,105.34,105.2,105.29,6887.0,96.7631,96.8919,96.7631,96.8459,6887.0
2020-12-02 14:00:00,105.27,105.28,105.11,105.14,6000.0,96.8275,96.8367,96.6804,96.708,6000.0
2020-12-02 14:05:00,105.14,105.2,105.07,105.1,6494.0,96.708,96.7631,96.6436,96.6712,6494.0
2020-12-02 14:10:00,105.12,105.13,104.95,104.98,15819.0,96.6896,96.6988,96.5332,96.5608,15819.0
2020-12-02 14:15:00,104.99,105.12,104.95,105.06,6321.0,96.57,96.6896,96.5332,96.6344,6321.0
2020-12-02 14:20:00,105.08,105.15,104.92,104.99,4444.0,96.6528,96.7172,96.5056,96.57,4444.0
2020-12-02 14:25:00,104.97,105.09,104.92,105.07,6064.0,96.5516,96.662,96.5056,96.6436,6064.0
2020-12-02 14:30:00,105.08,105.21,105.07,105.16,13674.0,96.6528,96.7723,96.6436,96.7264,13674.0
2020-12-02 14:35:00,105.15,105.16,105.04,105.06,7280.0,96.7172,96.7264,96.616,96.6344,7280.0
2020-12-02 14:40:00,105.05,105.09,104.94,104.94,9924.0,96.6252,96.662,96.524,96.524,9924.0
2020-12-02 14:45:00,104.93,105.01,104.84,104.84,11727.0,96.5148,96.5884,96.432,96.432,11727.0
2020-12-02 14:50:00,104.85,104.91,104.82,104.86,6171.0,96.4412,96.4964,96.4136,96.4504,6171.0
2020-12-02 14:55:00,104.85,104.97,104.85,104.91,6125.0,96.4412,96.5516,96.4412,96.4964,6125.0
2020-12-02 15:00:00,104.92,104.96,104.87,104.89,6310.0,96.5056,96.5424,96.4596,96.478,6310.0
2020-12-02 15:05:00,104.9,104.9,104.86,104.88,5068.0,96.4872,96.4872,96.4504,96.4688,5068.0
2020-12-02 15:10:00,104.88,104.92,104.82,104.87,9975.0,96.4688,96.5056,96.4136,96.4596,9975.0
2020-12-02 15:15:00,104.87,104.9,104.81,104.89,12506.0,96.4596,96.4872,96.4044,96.478,12506.0
2020-12-02 15:20:00,104.9,104.93,104.81,104.82,6998.0,96.4872,96.5148,96.4044,96.4136,6998.0
2020-12-02 15:25:00,104.83,104.85,104.8,104.84,5067.0,96.4228,96.4412,96.3952,96.432,5067.0
2020-12-02 15:30:00,104.84,105.01,104.84,104.99,8092.0,96.432,96.5884,96.432,96.57,8092.0
2020-12-02 15:35:00,105.0,105.15,104.99,105.09,13380.0,96.5792,96.7172,96.57,96.662,13380.0
2020-12-02 15:40:00,105.09,105.21,105.07,105.18,15721.0,96.662,96.7723,96.6436,96.7447,15721.0
2020-12-02 15:45:00,105.16,105.17,105.07,105.08,18372.0,96.7264,96.7356,96.6436,96.6528,18372.0
2020-12-02 15:50:00,105.07,105.19,105.0,105.0,23539.0,96.6436,96.7539,96.5792,96.5792,23539.0
2020-12-02 15:55:00,105.0,105.16,104.96,105.01,94603.0,96.5792,96.7264,96.5424,96.5884,94603.0
2020-12-03 09:30:00,105.0,105.07,104.44,104.52,16829.0,96.5792,96.6436,96.0641,96.1377,16829.0
2020-12-03 09:35:00,104.61,105.03,104.47,105.03,4082.0,96.2205,96.6068,96.0917,96.6068,4082.0
2020-12-03 09:40:00,104.95,105.21,104.95,105.13,6509.0,96.5332,96.7723,96.5332,96.6988,6509.0
2020-12-03 09:45:00,105.2,105.23,104.87,104.87,9519.0,96.7631,96.7907,96.4596,96.4596,9519.0
2020-12-03 09:50:00,104.85,105.01,104.83,104.96,5006.0,96.4412,96.5884,96.4228,96.5424,5006.0
2020-12-03 09:55:00,105.02,105.04,104.91,104.95,4862.0,96.5976,96.616,96.4964,96.5332,4862.0
2020-12-03 10:00:00,104.95,105.02,104.89,104.9,9855.0,96.5332,96.5976,96.478,96.4872,9855.0
2020-12-03 10:05:00,104.91,104.91,104.62,104.62,11873.0,96.4964,96.4964,96.2297,96.2297,11873.0
2020-12-03 10:10:00,104.6,104.77,104.5,104.77,7997.0,96.2113,96.3676,96.1193,96.3676,7997.0
2020-12-03 10:15:00,104.76,104.76,104.48,104.57,5184.0,96.3584,96.3584,96.1009,96.1837,5184.0
2020-12-03 10:20:00,104.53,104.69,104.49,104.68,8464.0,96.1469,96.294,96.1101,96.2848,8464.0
2020-12-03 10:25:00,104.66,104.7,104.4,104.4,11512.0,96.2665,96.3032,96.0273,96.0273,11512.0
2020-12-03 10:30:00,104.41,104.55,104.41,104.5,3301.0,96.0365,96.1653,96.0365,96.1193,3301.0
2020-12-03 10:35:00,104.53,104.81,104.47,104.81,3502.0,96.1469,96.4044,96.0917,96.4044,3502.0
2020-12-03 10:40:00,104.78,104.85,104.72,104.84,3200.0,96.3768,96.4412,96.3216,96.432,3200.0
2020-12-03 10:45:00,104.85,104.87,104.79,104.79,3157.0,96.4412,96.4596,96.386,96.386,3157.0
2020-12-03 10:50:00,104.89,105.01,104.88,104.89,6269.0,96.478,96.5884,96.4688,96.478,6269.0
2020-12-03 10:55:00,104.93,104.97,104.83,104.85,6328.0,96.5148,96.5516,96.4228,96.4412,6328.0
2020-12-03 11:00:00,104.87,105.0,104.82,104.91,9512.0,96.4596,96.5792,96.4136,96.4964,9512.0
2020-12-03 11:05:00,104.93,105.0,104.89,104.93,5666.0,96.5148,96.5792,96.478,96.5148,5666.0
2020-12-03 11:10:00,104.93,104.97,104.86,104.97,2952.0,96.5148,96.5516,96.4504,96.5516,2952.0
2020-12-03 11:15:00,104.98,105.03,104.97,104.97,4231.0,96.5608,96.6068,96.5516,96.5516,4231.0
2020-12-03 11:20:00,104.98,105.0,104.92,104.95,4184.0,96.5608,96.5792,96.5056,96.5332,4184.0
2020-12-03 11:25:00,104.95,104.99,104.94,104.94,4087.0,96.5332,96.57,96.524,96.524,4087.0
2020-12-03 11:30:00,104.94,104.96,104.9,104.9,2000.0,96.524,96.5424,96.4872,96.4872,2000.0
2020-12-03 11:35:00,104.9,105.03,104.88,104.99,23112.0,96.4872,96.6068,96.4688,96.57,23112.0
2020-12-03 11:40:00,105.0,105.1,104.98,105.05,8251.0,96.5792,96.6712,96.5608,96.6252,8251.0
2020-12-03 11:45:00,105.05,105.05,104.97,105.05,4154.0,96.6252,96.6252,96.5516,96.6252,4154.0
2020-12-03 11:50:00,105.05,105.11,105.0,105.01,5515.0,96.6252,96.6804,96.5792,96.5884,5515.0
2020-12-03 11:55:00,105.03,105.08,105.02,105.06,3683.0,96.6068,96.6528,96.5976,96.6344,3683.0
2020-12-03 12:00:00,105.08,105.09,104.99,104.99,11804.0,96.6528,96.662,96.57,96.57,11804.0
2020-12-03 12:05:00,104.95,104.99,104.95,104.98,1809.0,96.5332,96.57,96.5332,96.5608,1809.0
2020-12-03 12:10:00,104.97,104.97,104.91,104.92,3109.0,96.5516,96.5516,96.4964,96.5056,3109.0
2020-12-03 12:15:00,104.94,104.99,104.94,104.99,2180.0,96.524,96.57,96.524,96.57,2180.0
2020-12-03 12:20:00,105.01,105.03,104.97,105.01,9131.0,96.5884,96.6068,96.5516,96.5884,9131.0
2020-12-03 12:25:00,105.04,105.07,104.99,104.99,2901.0,96.616,96.6436,96.57,96.57,2901.0
2020-12-03 12:30:00,104.97,104.99,104.91,104.91,4564.0,96.5516,96.57,96.4964,96.4964,4564.0
2020-12-03 12:35:00,104.92,104.93,104.84,104.84,3534.0,96.5056,96.5148,96.432,96.432,3534.0
2020-12-03 12:40:00,104.85,104.91,104.81,104.86,3919.0,96.4412,96.4964,96.4044,96.4504,3919.0
2020-12-03 12:45:00,104.89,104.9,104.82,104.84,2738.0,96.478,96.4872,96.4136,96.432,2738.0
2020-12-03 12:50:00,104.85,104.89,104.76,104.86,8312.0,96.4412,96.478,96.3584,96.4504,8312.0
2020-12-03 12:55:00,104.86,104.88,104.84,104.87,2461.0,96.4504,96.4688,96.432,96.4596,2461.0
2020-12-03 13:00:00,104.88,104.96,104.87,104.95,4106.0,96.4688,96.5424,96.4596,96.5332,4106.0
2020-12-03 13:05:00,104.95,104.95,104.83,104.87,3059.0,96.5332,96.5332,96.4228,96.4596,3059.0
2020-12-03 13:10:00,104.86,104.88,104.81,104.88,4022.0,96.4504,96.4688,96.4044,96.4688,4022.0
2020-12-03 13:15:00,104.89,104.91,104.84,104.84,2422.0,96.478,96.4964,96.432,96.432,2422.0
2020-12-03 13:20:00,104.86,104.86,104.76,104.83,4451.0,96.4504,96.4504,96.3584,96.4228,4451.0
2020-12-03 13:25:00,104.84,104.85,104.79,104.84,9083.0,96.432,96.4412,96.386,96.432,9083.0
2020-12-03 13:30:00,104.82,104.85,104.75,104.75,7703.0,96.4136,96.4412,96.3492,96.3492,7703.0
2020-12-03 13:35:00,104.74,104.81,104.74,104.77,3547.0,96.34,96.4044,96.34,96.3676,3547.0
2020-12-03 13:40:00,104.77,104.82,104.76,104.82,6950.0,96.3676,96.4136,96.3584,96.4136,6950.0
2020-12-03 13:45:00,104.82,104.85,104.7,104.72,22795.0,96.4136,96.4412,96.3032,96.3216,22795.0
2020-12-03 13:50:00,104.76,104.8,104.72,104.72,5472.0,96.3584,96.3952,96.3216,96.3216,5472.0
2020-12-03 13:55:00,104.75,104.75,104.58,104.58,12340.0,96.3492,96.3492,96.1929,96.1929,12340.0
2020-12-03 14:00:00,104.58,104.66,104.54,104.54,12759.0,96.1929,96.2665,96.1561,96.1561,12759.0
2020-12-03 14:05:00,104.55,104.57,104.48,104.48,4732.0,96.1653,96.1837,96.1009,96.1009,4732.0
2020-12-03 14:10:00,104.49,104.56,104.48,104.51,3260.0,96.1101,96.1745,96.1009,96.1285,3260.0
2020-12-03 14:15:00,104.51,104.57,104.51,104.56,4457.0,96.1285,96.1837,96.1285,96.1745,4457.0
2020-12-03 14:20:00,104.61,104.61,104.49,104.51,7797.0,96.2205,96.2205,96.1101,96.1285,7797.0
2020-12-03 14:25:00,104.52,104.53,104.47,104.52,5979.0,96.1377,96.1469,96.0917,96.1377,5979.0
2020-12-03 14:30:00,104.53,104.65,104.53,104.64,5235.0,96.1469,96.2573,96.1469,96.2481,5235.0
2020-12-03 14:35:00,104.64,104.64,104.59,104.64,2330.0,96.2481,96.2481,96.2021,96.2481,2330.0
2020-12-03 14:40:00,104.66,104.66,104.56,104.56,3821.0,96.2665,96.2665,96.1745,96.1745,3821.0
2020-12-03 14:45:00,104.58,104.59,104.52,104.59,3930.0,96.1929,96.2021,96.1377,96.2021,3930.0
2020-12-03 14:50:00,104.57,104.62,104.56,104.59,3734.0,96.1837,96.2297,96.1745,96.2021,3734.0
2020-12-03 14:55:00,104.58,104.62,104.58,104.6,3144.0,96.1929,96.2297,96.1929,96.2113,3144.0
2020-12-03 15:00:00,104.59,104.63,104.56,104.61,3804.0,96.2021,96.2389,96.1745,96.2205,3804.0
2020-12-03 15:05:00,104.61,104.61,104.56,104.59,2926.0,96.2205,96.2205,96.1745,96.2021,2926.0
2020-12-03 15:10:00,104.57,104.69,104.57,104.69,4358.0,96.1837,96.294,96.1837,96.294,4358.0
2020-12-03 15:15:00,104.72,104.79,104.71,104.73,4723.0,96.3216,96.386,96.3124,96.3308,4723.0
2020-12-03 15:20:00,104.73,104.82,104.71,104.77,4305.0,96.3308,96.4136,96.3124,96.3676,4305.0
2020-12-03 15:25:00,104.79,104.85,104.7,104.83,14387.0,96.386,96.4412,96.3032,96.4228,14387.0
2020-12-03 15:30:00,104.83,104.84,104.75,104.76,7280.0,96.4228,96.432,96.3492,96.3584,7280.0
2020-12-03 15:35:00,104.8,104.8,104.66,104.67,13672.0,96.3952,96.3952,96.2665,96.2756,13672.0
2020-12-03 15:40:00,104.66,104.66,104.35,104.54,15206.0,96.2665,96.2665,95.9813,96.1561,15206.0
2020-12-03 15:45:00,104.51,104.74,104.44,104.67,22172.0,96.1285,96.34,96.0641,96.2756,22172.0
2020-12-03 15:50:00,104.59,104.59,104.32,104.38,23623.0,96.2021,96.2021,95.9537,96.0089,23623.0
2020-12-03 15:55:00,104.41,104.63,104.37,104.52,93202.0,96.0365,96.2389,95.9997,96.1377,93202.0
2020-12-04 09:30:00,105.09,105.29,104.97,105.12,12333.0,96.662,96.8459,96.5516,96.6896,12333.0
2020-12-04 09:35:00,105.02,105.14,105.0,105.08,2368.0,96.5976,96.708,96.5792,96.6528,2368.0
2020-12-04 09:40:00,105.12,105.32,105.11,105.3,3264.0,96.6896,96.8735,96.6804,96.8551,3264.0
2020-12-04 09:45:00,105.32,105.36,105.23,105.25,10924.0,96.8735,96.9103,96.7907,96.8091,10924.0
2020-12-04 09:50:00,105.29,105.56,105.29,105.4,7066.0,96.8459,97.0943,96.8459,96.9471,7066.0
2020-12-04 09:55:00,105.33,105.33,105.27,105.31,1296.0,96.8827,96.8827,96.8275,96.8643,1296.0
2020-12-04 10:00:00,105.26,105.26,105.03,105.04,3944.0,96.8183,96.8183,96.6068,96.616,3944.0
2020-12-04 10:05:00,105.02,105.21,105.02,105.15,2618.0,96.5976,96.7723,96.5976,96.7172,2618.0
2020-12-04 10:10:00,105.14,105.14,104.82,104.92,1663.0,96.708,96.708,96.4136,96.5056,1663.0
2020-12-04 10:15:00,104.83,104.92,104.77,104.84,2706.0,96.4228,96.5056,96.3676,96.432,2706.0
2020-12-04 10:20:00,104.85,104.88,104.82,104.86,1600.0,96.4412,96.4688,96.4136,96.4504,1600.0
2020-12-04 10:25:00,104.88,104.91,104.87,104.91,608.0,96.4688,96.4964,96.4596,96.4964,608.0
2020-12-04 10:30:00,104.9,105.1,104.81,105.08,4970.0,96.4872,96.6712,96.4044,96.6528,4970.0
2020-12-04 10:35:00,105.06,105.19,105.06,105.14,7777.0,96.6344,96.7539,96.6344,96.708,7777.0
2020-12-04 10:40:00,105.18,105.37,105.18,105.33,3234.0,96.7447,96.9195,96.7447,96.8827,3234.0
2020-12-04 10:45:00,105.32,105.42,105.27,105.38,3486.0,96.8735,96.9655,96.8275,96.9287,3486.0
2020-12-04 10:50:00,105.38,105.53,105.31,105.31,5775.0,96.9287,97.0667,96.8643,96.8643,5775.0
2020-12-04 10:55:00,105.29,105.51,105.28,105.48,4579.0,96.8459,97.0483,96.8367,97.0207,4579.0
2020-12-04 11:00:00,105.44,105.52,105.42,105.49,5349.0,96.9839,97.0575,96.9655,97.0299,5349.0
2020-12-04 11:05:00,105.54,105.6,105.5,105.6,2296.0,97.0759,97.1311,97.0391,97.1311,2296.0
2020-12-04 11:10:00,105.6,105.64,105.53,105.57,1823.0,97.1311,97.1679,97.0667,97.1035,1823.0
2020-12-04 11:15:00,105.6,105.67,105.6,105.67,1010.0,97.1311,97.1955,97.1311,97.1955,1010.0
2020-12-04 11:20:00,105.62,105.62,105.49,105.57,2995.0,97.1495,97.1495,97.0299,97.1035,2995.0
2020-12-04 11:25:00,105.52,105.56,105.43,105.48,2201.0,97.0575,97.0943,96.9747,97.0207,2201.0
2020-12-04 11:30:00,105.48,105.52,105.47,105.48,2203.0,97.0207,97.0575,97.0115,97.0207,2203.0
2020-12-04 11:35:00,105.48,105.5,105.36,105.37,5149.0,97.0207,97.0391,96.9103,96.9195,5149.0
2020-12-04 11:40:00,105.38,105.48,105.38,105.46,2412.0,96.9287,97.0207,96.9287,97.0023,2412.0
2020-12-04 11:45:00,105.49,105.61,105.44,105.59,1542.0,97.0299,97.1403,96.9839,97.1219,1542.0
2020-12-04 11:50:00,105.6,105.74,105.55,105.67,5025.0,97.1311,97.2598,97.0851,97.1955,5025.0
2020-12-04 11:55:00,105.65,105.67,105.6,105.63,3601.0,97.1771,97.1955,97.1311,97.1587,3601.0
2020-12-04 12:00:00,105.64,105.74,105.64,105.74,3473.0,97.1679,97.2598,97.1679,97.2598,3473.0
2020-12-04 12:05:00,105.75,105.77,105.69,105.72,3421.0,97.269,97.2874,97.2138,97.2414,3421.0
2020-12-04 12:10:00,105.71,105.91,105.71,105.91,8638.0,97.2322,97.4162,97.2322,97.4162,8638.0
2020-12-04 12:15:00,105.86,105.88,105.8,105.85,3301.0,97.3702,97.3886,97.315,97.361,3301.0
2020-12-04 12:20:00,105.85,105.88,105.82,105.87,1300.0,97.361,97.3886,97.3334,97.3794,1300.0
2020-12-04 12:25:00,105.87,105.93,105.85,105.9,10207.0,97.3794,97.4346,97.361,97.407,10207.0
2020-12-04 12:30:00,105.93,105.93,105.85,105.86,3398.0,97.4346,97.4346,97.361,97.3702,3398.0
2020-12-04 12:35:00,105.85,105.87,105.81,105.83,3724.0,97.361,97.3794,97.3242,97.3426,3724.0
2020-12-04 12:40:00,105.84,105.94,105.74,105.94,8546.0,97.3518,97.4438,97.2598,97.4438,8546.0
2020-12-04 12:45:00,105.94,105.95,105.91,105.94,2149.0,97.4438,97.453,97.4162,97.4438,2149.0
2020-12-04 12:50:00,105.94,105.94,105.8,105.81,5614.0,97.4438,97.4438,97.315,97.3242,5614.0
2020-12-04 12:55:00,105.83,105.85,105.77,105.77,5874.0,97.3426,97.361,97.2874,97.2874,5874.0
2020-12-04 13:00:00,105.78,105.79,105.66,105.68,5336.0,97.2966,97.3058,97.1863,97.2046,5336.0
2020-12-04 13:05:00,105.67,105.72,105.62,105.68,7938.0,97.1955,97.2414,97.1495,97.2046,7938.0
2020-12-04 13:10:00,105.69,105.74,105.66,105.7,7430.0,97.2138,97.2598,97.1863,97.223,7430.0
2020-12-04 13:15:00,105.7,105.77,105.65,105.67,5660.0,97.223,97.2874,97.1771,97.1955,5660.0
2020-12-04 13:20:00,105.65,105.72,105.65,105.7,4715.0,97.1771,97.2414,97.1771,97.223,4715.0
2020-12-04 13:25:00,105.69,105.75,105.67,105.69,5746.0,97.2138,97.269,97.1955,97.2138,5746.0
2020-12-04 13:30:00,105.69,105.77,105.68,105.73,6031.0,97.2138,97.2874,97.2046,97.2506,6031.0
2020-12-04 13:35:00,105.74,105.84,105.74,105.84,1800.0,97.2598,97.3518,97.2598,97.3518,1800.0
2020-12-04 13:40:00,105.82,105.84,105.69,105.7,5246.0,97.3334,97.3518,97.2138,97.223,5246.0
2020-12-04 13:45:00,105.69,105.7,105.61,105.61,4386.0,97.2138,97.223,97.1403,97.1403,4386.0
2020-12-04 13:50:00,105.55,105.68,105.52,105.67,3774.0,97.0851,97.2046,97.0575,97.1955,3774.0
2020-12-04 13:55:00,105.71,105.79,105.69,105.74,6551.0,97.2322,97.3058,97.2138,97.2598,6551.0
2020-12-04 14:00:00,105.73,105.76,105.68,105.74,9117.0,97.2506,97.2782,97.2046,97.2598,9117.0
2020-12-04 14:05:00,105.73,105.88,105.72,105.86,12061.0,97.2506,97.3886,97.2414,97.3702,12061.0
2020-12-04 14:10:00,105.88,105.91,105.84,105.89,5643.0,97.3886,97.4162,97.3518,97.3978,5643.0
2020-12-04 14:15:00,105.88,105.98,105.88,105.94,11520.0,97.3886,97.4806,97.3886,97.4438,11520.0
2020-12-04 14:20:00,105.95,105.95,105.91,105.92,4521.0,97.453,97.453,97.4162,97.4254,4521.0
2020-12-04 14:25:00,105.92,105.92,105.84,105.91,8219.0,97.4254,97.4254,97.3518,97.4162,8219.0
2020-12-04 14:30:00,105.91,105.96,105.84,105.92,10629.0,97.4162,97.4622,97.3518,97.4254,10629.0
2020-12-04 14:35:00,105.92,105.94,105.8,105.83,7184.0,97.4254,97.4438,97.315,97.3426,7184.0
2020-12-04 14:40:00,105.84,105.96,105.81,105.96,3055.0,97.3518,97.4622,97.3242,97.4622,3055.0
2020-12-04 14:45:00,105.95,105.96,105.92,105.96,2593.0,97.453,97.4622,97.4254,97.4622,2593.0
2020-12-04 14:50:00,105.95,106.01,105.89,105.9,12489.0,97.453,97.5082,97.3978,97.407,12489.0
2020-12-04 14:55:00,105.92,106.02,105.92,106.02,5837.0,97.4254,97.5174,97.4254,97.5174,5837.0
2020-12-04 15:00:00,106.04,106.13,106.02,106.13,9311.0,97.5358,97.6186,97.5174,97.6186,9311.0
2020-12-04 15:05:00,106.15,106.15,106.06,106.06,11549.0,97.637,97.637,97.5542,97.5542,11549.0
2020-12-04 15:10:00,106.07,106.07,105.91,105.96,6782.0,97.5634,97.5634,97.4162,97.4622,6782.0
2020-12-04 15:15:00,105.91,105.92,105.8,105.88,6080.0,97.4162,97.4254,97.315,97.3886,6080.0
2020-12-04 15:20:00,105.88,105.93,105.87,105.91,6672.0,97.3886,97.4346,97.3794,97.4162,6672.0
2020-12-04 15:25:00,105.88,105.89,105.77,105.81,4511.0,97.3886,97.3978,97.2874,97.3242,4511.0
2020-12-04 15:30:00,105.83,105.97,105.82,105.95,11829.0,97.3426,97.4714,97.3334,97.453,11829.0
2020-12-04 15:35:00,105.94,105.96,105.89,105.89,14070.0,97.4438,97.4622,97.3978,97.3978,14070.0
2020-12-04 15:40:00,105.89,105.99,105.85,105.98,22570.0,97.3978,97.4898,97.361,97.4806,22570.0
2020-12-04 15:45:00,105.99,106.08,105.97,105.97,26309.0,97.4898,97.5726,97.4714,97.4714,26309.0
2020-12-04 15:50:00,105.96,106.06,105.93,105.95,30732.0,97.4622,97.5542,97.4346,97.453,30732.0
2020-12-04 15:55:00,105.95,105.96,105.73,105.88,50935.0,97.453,97.4622,97.2506,97.3886,50935.0
2020-12-07 09:45:00,105.45,105.47,105.23,105.35,16246.0,96.9931,97.0115,96.7907,96.9011,16246.0
2020-12-07 09:50:00,105.37,105.37,105.18,105.19,2800.0,96.9195,96.9195,96.7447,96.7539,2800.0
2020-12-07 09:55:00,105.23,105.25,105.07,105.25,3425.0,96.7907,96.8091,96.6436,96.8091,3425.0
2020-12-07 10:00:00,105.26,105.4,105.07,105.21,12818.0,96.8183,96.9471,96.6436,96.7723,12818.0
2020-12-07 10:05:00,105.21,105.23,105.06,105.15,3907.0,96.7723,96.7907,96.6344,96.7172,3907.0
2020-12-07 10:10:00,105.18,105.42,105.18,105.29,2385.0,96.7447,96.9655,96.7447,96.8459,2385.0
2020-12-07 10:15:00,105.32,105.41,105.27,105.41,2988.0,96.8735,96.9563,96.8275,96.9563,2988.0
2020-12-07 10:20:00,105.38,105.47,105.34,105.47,4604.0,96.9287,97.0115,96.8919,97.0115,4604.0
2020-12-07 10:25:00,105.46,105.52,105.41,105.41,1931.0,97.0023,97.0575,96.9563,96.9563,1931.0
2020-12-07 10:30:00,105.37,105.39,105.32,105.33,3273.0,96.9195,96.9379,96.8735,96.8827,3273.0
2020-12-07 10:35:00,105.35,105.43,105.34,105.42,3602.0,96.9011,96.9747,96.8919,96.9655,3602.0
2020-12-07 10:40:00,105.43,105.56,105.43,105.56,1905.0,96.9747,97.0943,96.9747,97.0943,1905.0
2020-12-07 10:45:00,105.56,105.6,105.55,105.59,1879.0,97.0943,97.1311,97.0851,97.1219,1879.0
2020-12-07 10:50:00,105.58,105.64,105.52,105.61,5810.0,97.1127,97.1679,97.0575,97.1403,5810.0
2020-12-07 10:55:00,105.63,105.66,105.59,105.64,12439.0,97.1587,97.1863,97.1219,97.1679,12439.0
2020-12-07 11:00:00,105.67,105.69,105.57,105.57,3445.0,97.1955,97.2138,97.1035,97.1035,3445.0
2020-12-07 11:05:00,105.61,105.65,105.57,105.62,6349.0,97.1403,97.1771,97.1035,97.1495,6349.0
2020-12-07 11:10:00,105.65,105.66,105.49,105.57,2360.0,97.1771,97.1863,97.0299,97.1035,2360.0
2020-12-07 11:15:00,105.56,105.56,105.34,105.35,4928.0,97.0943,97.0943,96.8919,96.9011,4928.0
2020-12-07 11:20:00,105.36,105.38,105.31,105.36,3647.0,96.9103,96.9287,96.8643,96.9103,3647.0
2020-12-07 11:25:00,105.36,105.39,105.28,105.31,7887.0,96.9103,96.9379,96.8367,96.8643,7887.0
2020-12-07 11:30:00,105.33,105.35,105.25,105.27,6048.0,96.8827,96.9011,96.8091,96.8275,6048.0
2020-12-07 11:35:00,105.27,105.3,105.17,105.17,16796.0,96.8275,96.8551,96.7356,96.7356,16796.0
2020-12-07 11:40:00,105.18,105.18,104.96,105.0,8260.0,96.7447,96.7447,96.5424,96.5792,8260.0
2020-12-07 11:45:00,105.01,105.16,104.98,105.15,6960.0,96.5884,96.7264,96.5608,96.7172,6960.0
2020-12-07 11:50:00,105.14,105.18,104.74,104.8,19780.0,96.708,96.7447,96.34,96.3952,19780.0
2020-12-07 11:55:00,104.82,104.97,104.67,104.96,5137.0,96.4136,96.5516,96.2756,96.5424,5137.0
2020-12-07 12:00:00,104.9,104.96,104.81,104.93,2613.0,96.4872,96.5424,96.4044,96.5148,2613.0
2020-12-07 12:05:00,104.91,104.94,104.88,104.91,4201.0,96.4964,96.524,96.4688,96.4964,4201.0
2020-12-07 12:10:00,104.89,104.96,104.87,104.96,3049.0,96.478,96.5424,96.4596,96.5424,3049.0
2020-12-07 12:15:00,104.92,104.95,104.88,104.95,4364.0,96.5056,96.5332,96.4688,96.5332,4364.0
2020-12-07 12:20:00,104.96,104.96,104.71,104.73,4441.0,96.5424,96.5424,96.3124,96.3308,4441.0
2020-12-07 12:25:00,104.73,104.75,104.67,104.73,2956.0,96.3308,96.3492,96.2756,96.3308,2956.0
2020-12-07 12:30:00,104.73,104.78,104.7,104.78,4220.0,96.3308,96.3768,96.3032,96.3768,4220.0
2020-12-07 12:35:00,104.78,104.83,104.78,104.8,1762.0,96.3768,96.4228,96.3768,96.3952,1762.0
2020-12-07 12:40:00,104.81,104.89,104.78,104.87,5493.0,96.4044,96.478,96.3768,96.4596,5493.0
2020-12-07 12:45:00,104.85,104.87,104.81,104.83,8794.0,96.4412,96.4596,96.4044,96.4228,8794.0
2020-12-07 12:50:00,104.86,104.88,104.78,104.78,2336.0,96.4504,96.4688,96.3768,96.3768,2336.0
2020-12-07 12:55:00,104.78,104.78,104.69,104.69,3225.0,96.3768,96.3768,96.294,96.294,3225.0
2020-12-07 13:00:00,104.68,104.75,104.67,104.75,2450.0,96.2848,96.3492,96.2756,96.3492,2450.0
2020-12-07 13:05:00,104.76,104.81,104.71,104.81,3437.0,96.3584,96.4044,96.3124,96.4044,3437.0
2020-12-07 13:10:00,104.81,104.81,104.72,104.72,4375.0,96.4044,96.4044,96.3216,96.3216,4375.0
2020-12-07 13:15:00,104.71,104.83,104.71,104.83,2699.0,96.3124,96.4228,96.3124,96.4228,2699.0
2020-12-07 13:20:00,104.83,104.84,104.76,104.83,5214.0,96.4228,96.432,96.3584,96.4228,5214.0
2020-12-07 13:25:00,104.8,104.82,104.77,104.79,2996.0,96.3952,96.4136,96.3676,96.386,2996.0
2020-12-07 13:30:00,104.79,104.88,104.78,104.88,2700.0,96.386,96.4688,96.3768,96.4688,2700.0
2020-12-07 13:35:00,104.88,104.89,104.85,104.89,11370.0,96.4688,96.478,96.4412,96.478,11370.0
2020-12-07 13:40:00,104.89,104.94,104.83,104.89,27306.0,96.478,96.524,96.4228,96.478,27306.0
2020-12-07 13:45:00,104.91,104.92,104.85,104.91,15563.0,96.4964,96.5056,96.4412,96.4964,15563.0
2020-12-07 13:50:00,104.96,105.04,104.96,105.04,5507.0,96.5424,96.616,96.5424,96.616,5507.0
2020-12-07 13:55:00,105.02,105.02,104.96,104.97,6040.0,96.5976,96.5976,96.5424,96.5516,6040.0
2020-12-07 14:00:00,104.97,104.97,104.75,104.79,9621.0,96.5516,96.5516,96.3492,96.386,9621.0
2020-12-07 14:05:00,104.77,104.87,104.74,104.85,5992.0,96.3676,96.4596,96.34,96.4412,5992.0
2020-12-07 14:10:00,104.89,105.07,104.88,105.05,15191.0,96.478,96.6436,96.4688,96.6252,15191.0
2020-12-07 14:15:00,105.04,105.05,104.97,105.01,6108.0,96.616,96.6252,96.5516,96.5884,6108.0
2020-12-07 14:20:00,104.98,105.09,104.98,105.05,11069.0,96.5608,96.662,96.5608,96.6252,11069.0
2020-12-07 14:25:00,105.05,105.13,105.04,105.09,6400.0,96.6252,96.6988,96.616,96.662,6400.0
2020-12-07 14:30:00,105.09,105.13,105.04,105.04,4302.0,96.662,96.6988,96.616,96.616,4302.0
2020-12-07 14:35:00,105.03,105.16,105.03,105.16,6771.0,96.6068,96.7264,96.6068,96.7264,6771.0
2020-12-07 14:40:00,105.15,105.17,105.12,105.12,6136.0,96.7172,96.7356,96.6896,96.6896,6136.0
2020-12-07 14:45:00,105.13,105.17,105.11,105.17,5332.0,96.6988,96.7356,96.6804,96.7356,5332.0
2020-12-07 14:50:00,105.16,105.22,105.13,105.13,3081.0,96.7264,96.7815,96.6988,96.6988,3081.0
2020-12-07 14:55:00,105.13,105.15,105.1,105.1,4011.0,96.6988,96.7172,96.6712,96.6712,4011.0
2020-12-07 15:00:00,105.11,105.13,105.02,105.13,7604.0,96.6804,96.6988,96.5976,96.6988,7604.0
2020-12-07 15:05:00,105.1,105.2,105.06,105.18,6170.0,96.6712,96.7631,96.6344,96.7447,6170.0
2020-12-07 15:10:00,105.19,105.22,105.15,105.18,2704.0,96.7539,96.7815,96.7172,96.7447,2704.0
2020-12-07 15:15:00,105.17,105.2,105.13,105.17,12638.0,96.7356,96.7631,96.6988,96.7356,12638.0
2020-12-07 15:20:00,105.18,105.2,105.07,105.08,12658.0,96.7447,96.7631,96.6436,96.6528,12658.0
2020-12-07 15:25:00,105.09,105.15,105.05,105.07,15634.0,96.662,96.7172,96.6252,96.6436,15634.0
2020-12-07 15:30:00,105.09,105.15,105.05,105.09,15163.0,96.662,96.7172,96.6252,96.662,15163.0
2020-12-07 15:35:00,105.1,105.2,105.07,105.09,19880.0,96.6712,96.7631,96.6436,96.662,19880.0
2020-12-07 15:40:00,105.09,105.11,104.98,105.07,24460.0,96.662,96.6804,96.5608,96.6436,24460.0
2020-12-07 15:45:00,105.06,105.08,104.93,104.98,38645.0,96.6344,96.6528,96.5148,96.5608,38645.0
2020-12-07 15:50:00,104.96,105.08,104.9,105.08,32682.0,96.5424,96.6528,96.4872,96.6528,32682.0
2020-12-07 15:55:00,105.08,105.29,105.01,105.24,104012.0,96.6528,96.8459,96.5884,96.7999,104012.0
2020-12-08 09:30:00,104.62,104.81,104.49,104.7,19513.0,96.2297,96.4044,96.1101,96.3032,19513.0
2020-12-08 09:35:00,104.72,105.02,104.67,104.97,5574.0,96.3216,96.5976,96.2756,96.5516,5574.0
2020-12-08 09:40:00,104.93,104.95,104.78,104.86,4971.0,96.5148,96.5332,96.3768,96.4504,4971.0
2020-12-08 09:45:00,104.81,104.99,104.69,104.74,9040.0,96.4044,96.57,96.294,96.34,9040.0
2020-12-08 09:50:00,104.78,104.86,104.65,104.77,27651.0,96.3768,96.4504,96.2573,96.3676,27651.0
2020-12-08 09:55:00,104.75,104.9,104.69,104.85,8770.0,96.3492,96.4872,96.294,96.4412,8770.0
2020-12-08 10:00:00,104.85,104.85,104.69,104.75,10329.0,96.4412,96.4412,96.294,96.3492,10329.0
2020-12-08 10:05:00,104.73,104.87,104.71,104.85,6073.0,96.3308,96.4596,96.3124,96.4412,6073.0
2020-12-08 10:10:00,104.83,104.86,104.73,104.75,7933.0,96.4228,96.4504,96.3308,96.3492,7933.0
2020-12-08 10:15:00,104.73,104.83,104.63,104.69,10401.0,96.3308,96.4228,96.2389,96.294,10401.0
2020-12-08 10:20:00,104.67,104.73,104.64,104.68,4405.0,96.2756,96.3308,96.2481,96.2848,4405.0
2020-12-08 10:25:00,104.68,104.68,104.48,104.59,6636.0,96.2848,96.2848,96.1009,96.2021,6636.0
2020-12-08 10:30:00,104.59,104.78,104.53,104.68,5979.0,96.2021,96.3768,96.1469,96.2848,5979.0
2020-12-08 10:35:00,104.71,105.0,104.71,104.97,5315.0,96.3124,96.5792,96.3124,96.5516,5315.0
2020-12-08 10:40:00,104.96,104.96,104.87,104.92,2980.0,96.5424,96.5424,96.4596,96.5056,2980.0
2020-12-08 10:45:00,104.93,104.93,104.82,104.82,5122.0,96.5148,96.5148,96.4136,96.4136,5122.0
2020-12-08 10:50:00,104.84,104.96,104.84,104.9,4686.0,96.432,96.5424,96.432,96.4872,4686.0
2020-12-08 10:55:00,104.92,105.03,104.92,104.95,3191.0,96.5056,96.6068,96.5056,96.5332,3191.0
2020-12-08 11:00:00,104.96,105.08,104.95,105.0,4412.0,96.5424,96.6528,96.5332,96.5792,4412.0
2020-12-08 11:05:00,104.99,105.06,104.99,104.99,4969.0,96.57,96.6344,96.57,96.57,4969.0
2020-12-08 11:10:00,104.97,105.04,104.94,105.01,13999.0,96.5516,96.616,96.524,96.5884,13999.0
2020-12-08 11:15:00,105.01,105.18,105.0,105.11,7317.0,96.5884,96.7447,96.5792,96.6804,7317.0
2020-12-08 11:20:00,105.1,105.13,105.02,105.06,3521.0,96.6712,96.6988,96.5976,96.6344,3521.0
2020-12-08 11:25:00,105.04,105.04,104.96,105.04,5791.0,96.616,96.616,96.5424,96.616,5791.0
2020-12-08 11:30:00,105.01,105.21,104.95,105.15,5651.0,96.5884,96.7723,96.5332,96.7172,5651.0
2020-12-08 11:35:00,105.13,105.28,105.13,105.28,3940.0,96.6988,96.8367,96.6988,96.8367,3940.0
2020-12-08 11:40:00,105.28,105.29,105.2,105.26,6644.0,96.8367,96.8459,96.7631,96.8183,6644.0
2020-12-08 11:45:00,105.25,105.36,105.2,105.2,2669.0,96.8091,96.9103,96.7631,96.7631,2669.0
2020-12-08 11:50:00,105.19,105.21,105.02,105.02,4748.0,96.7539,96.7723,96.5976,96.5976,4748.0
2020-12-08 11:55:00,105.04,105.08,104.97,104.97,4664.0,96.616,96.6528,96.5516,96.5516,4664.0
2020-12-08 12:00:00,104.99,105.01,104.92,104.93,4275.0,96.57,96.5884,96.5056,96.5148,4275.0
2020-12-08 12:05:00,104.95,104.98,104.91,104.94,6501.0,96.5332,96.5608,96.4964,96.524,6501.0
2020-12-08 12:10:00,104.92,105.14,104.89,105.0,20819.0,96.5056,96.708,96.478,96.5792,20819.0
2020-12-08 12:15:00,105.0,105.0,104.93,104.94,3900.0,96.5792,96.5792,96.5148,96.524,3900.0
2020-12-08 12:20:00,104.95,104.99,104.9,104.95,4321.0,96.5332,96.57,96.4872,96.5332,4321.0
2020-12-08 12:25:00,104.96,105.09,104.96,105.07,3192.0,96.5424,96.662,96.5424,96.6436,3192.0
2020-12-08 12:30:00,105.05,105.17,105.04,105.16,3956.0,96.6252,96.7356,96.616,96.7264,3956.0
2020-12-08 12:35:00,105.16,105.36,105.16,105.33,28595.0,96.7264,96.9103,96.7264,96.8827,28595.0
2020-12-08 12:40:00,105.37,105.46,105.33,105.39,17041.0,96.9195,97.0023,96.8827,96.9379,17041.0
2020-12-08 12:45:00,105.4,105.59,105.39,105.53,13790.0,96.9471,97.1219,96.9379,97.0667,13790.0
2020-12-08 12:50:00,105.53,105.62,105.49,105.55,11074.0,97.0667,97.1495,97.0299,97.0851,11074.0
2020-12-08 12:55:00,105.55,105.63,105.48,105.53,10199.0,97.0851,97.1587,97.0207,97.0667,10199.0
2020-12-08 13:00:00,105.56,105.57,105.52,105.55,8222.0,97.0943,97.1035,97.0575,97.0851,8222.0
2020-12-08 13:05:00,105.54,105.62,105.48,105.5,40717.0,97.0759,97.1495,97.0207,97.0391,40717.0
2020-12-08 13:10:00,105.5,105.52,105.43,105.5,6429.0,97.0391,97.0575,96.9747,97.0391,6429.0
2020-12-08 13:15:00,105.5,105.57,105.49,105.53,6185.0,97.0391,97.1035,97.0299,97.0667,6185.0
2020-12-08 13:20:00,105.52,105.54,105.48,105.51,5097.0,97.0575,97.0759,97.0207,97.0483,5097.0
2020-12-08 13:25:00,105.51,105.52,105.48,105.51,7858.0,97.0483,97.0575,97.0207,97.0483,7858.0
2020-12-08 13:30:00,105.5,105.55,105.5,105.53,4786.0,97.0391,97.0851,97.0391,97.0667,4786.0
2020-12-08 13:35:00,105.53,105.56,105.5,105.52,5500.0,97.0667,97.0943,97.0391,97.0575,5500.0
2020-12-08 13:40:00,105.51,105.54,105.41,105.53,11330.0,97.0483,97.0759,96.9563,97.0667,11330.0
2020-12-08 13:45:00,105.53,105.53,105.45,105.48,6668.0,97.0667,97.0667,96.9931,97.0207,6668.0
2020-12-08 13:50:00,105.46,105.46,105.32,105.34,6854.0,97.0023,97.0023,96.8735,96.8919,6854.0
2020-12-08 13:55:00,105.35,105.37,105.29,105.31,11275.0,96.9011,96.9195,96.8459,96.8643,11275.0
2020-12-08 14:00:00,105.29,105.29,105.21,105.25,6000.0,96.8459,96.8459,96.7723,96.8091,6000.0
2020-12-08 14:05:00,105.23,105.26,105.19,105.23,4500.0,96.7907,96.8183,96.7539,96.7907,4500.0
2020-12-08 14:10:00,105.24,105.25,105.07,105.07,9112.0,96.7999,96.8091,96.6436,96.6436,9112.0
2020-12-08 14:15:00,105.07,105.09,105.04,105.04,4246.0,96.6436,96.662,96.616,96.616,4246.0
2020-12-08 14:20:00,105.07,105.19,105.07,105.17,6083.0,96.6436,96.7539,96.6436,96.7356,6083.0
2020-12-08 14:25:00,105.18,105.24,105.15,105.2,6944.0,96.7447,96.7999,96.7172,96.7631,6944.0
2020-12-08 14:30:00,105.18,105.19,105.11,105.11,6423.0,96.7447,96.7539,96.6804,96.6804,6423.0
2020-12-08 14:35:00,105.11,105.16,105.08,105.15,7034.0,96.6804,96.7264,96.6528,96.7172,7034.0
2020-12-08 14:40:00,105.14,105.14,105.05,105.08,6369.0,96.708,96.708,96.6252,96.6528,6369.0
2020-12-08 14:45:00,105.07,105.1,104.98,104.98,13897.0,96.6436,96.6712,96.5608,96.5608,13897.0
2020-12-08 14:50:00,104.99,105.0,104.82,104.82,17426.0,96.57,96.5792,96.4136,96.4136,17426.0
2020-12-08 14:55:00,104.79,104.98,104.79,104.96,12261.0,96.386,96.5608,96.386,96.5424,12261.0
2020-12-08 15:00:00,104.97,105.06,104.96,105.04,9740.0,96.5516,96.6344,96.5424,96.616,9740.0
2020-12-08 15:05:00,105.05,105.06,105.0,105.0,11771.0,96.6252,96.6344,96.5792,96.5792,11771.0
2020-12-08 15:10:00,105.01,105.05,104.98,105.04,7852.0,96.5884,96.6252,96.5608,96.616,7852.0
2020-12-08 15:15:00,105.06,105.11,105.04,105.07,7904.0,96.6344,96.6804,96.616,96.6436,7904.0
2020-12-08 15:20:00,105.07,105.08,104.96,104.96,6847.0,96.6436,96.6528,96.5424,96.5424,6847.0
2020-12-08 15:25:00,104.94,104.94,104.79,104.87,8884.0,96.524,96.524,96.386,96.4596,8884.0
2020-12-08 15:30:00,104.87,104.9,104.83,104.87,9540.0,96.4596,96.4872,96.4228,96.4596,9540.0
2020-12-08 15:35:00,104.86,104.93,104.84,104.9,15558.0,96.4504,96.5148,96.432,96.4872,15558.0
2020-12-08 15:40:00,104.88,104.9,104.83,104.87,18121.0,96.4688,96.4872,96.4228,96.4596,18121.0
2020-12-08 15:45:00,104.87,104.94,104.82,104.82,23281.0,96.4596,96.524,96.4136,96.4136,23281.0
2020-12-08 15:50:00,104.87,104.97,104.83,104.93,33634.0,96.4596,96.5516,96.4228,96.5148,33634.0
2020-12-08 15:55:00,104.94,105.16,104.87,105.16,101990.0,96.524,96.7264,96.4596,96.7264,101990.0
2020-12-09 09:30:00,105.6,105.88,105.1,105.87,21584.0,97.1311,97.3886,96.6712,97.3794,21584.0
2020-12-09 09:35:00,105.86,106.24,105.7,106.12,14411.0,97.3702,97.7197,97.223,97.6094,14411.0
2020-12-09 09:40:00,106.09,106.25,106.01,106.2,10682.0,97.5818,97.7289,97.5082,97.6829,10682.0
2020-12-09 09:45:00,106.18,106.28,105.97,106.01,6523.0,97.6645,97.7565,97.4714,97.5082,6523.0
2020-12-09 09:50:00,105.95,106.22,105.86,105.88,7141.0,97.453,97.7013,97.3702,97.3886,7141.0
2020-12-09 09:55:00,105.92,106.12,105.9,106.12,7676.0,97.4254,97.6094,97.407,97.6094,7676.0
2020-12-09 10:00:00,106.04,106.04,105.85,105.88,8679.0,97.5358,97.5358,97.361,97.3886,8679.0
2020-12-09 10:05:00,105.92,106.11,105.92,106.06,8962.0,97.4254,97.6002,97.4254,97.5542,8962.0
2020-12-09 10:10:00,106.07,106.11,105.94,106.11,6145.0,97.5634,97.6002,97.4438,97.6002,6145.0
2020-12-09 10:15:00,106.14,106.6,106.12,106.6,10685.0,97.6278,98.0509,97.6094,98.0509,10685.0
2020-12-09 10:20:00,106.62,106.71,106.57,106.57,7739.0,98.0693,98.152,98.0233,98.0233,7739.0
2020-12-09 10:25:00,106.62,106.91,106.62,106.81,6747.0,98.0693,98.336,98.0693,98.244,6747.0
2020-12-09 10:30:00,106.68,106.78,106.59,106.77,4720.0,98.1245,98.2164,98.0417,98.2072,4720.0
2020-12-09 10:35:00,106.76,106.86,106.69,106.75,4016.0,98.198,98.29,98.1336,98.1888,4016.0
2020-12-09 10:40:00,106.72,106.83,106.72,106.73,5116.0,98.1612,98.2624,98.1612,98.1704,5116.0
2020-12-09 10:45:00,106.76,106.76,106.49,106.5,4600.0,98.198,98.198,97.9497,97.9589,4600.0
2020-12-09 10:50:00,106.5,106.56,106.45,106.54,5320.0,97.9589,98.0141,97.9129,97.9957,5320.0
2020-12-09 10:55:00,106.55,106.55,106.38,106.47,4782.0,98.0049,98.0049,97.8485,97.9313,4782.0
2020-12-09 11:00:00,106.44,106.57,106.42,106.48,11229.0,97.9037,98.0233,97.8853,97.9405,11229.0
2020-12-09 11:05:00,106.47,106.58,106.33,106.51,7271.0,97.9313,98.0325,97.8025,97.9681,7271.0
2020-12-09 11:10:00,106.51,106.64,106.48,106.55,7701.0,97.9681,98.0877,97.9405,98.0049,7701.0
2020-12-09 11:15:00,106.52,106.52,106.31,106.36,6337.0,97.9773,97.9773,97.7841,97.8301,6337.0
2020-12-09 11:20:00,106.33,106.45,106.33,106.45,4369.0,97.8025,97.9129,97.8025,97.9129,4369.0
2020-12-09 11:25:00,106.47,106.47,106.4,106.43,7214.0,97.9313,97.9313,97.8669,97.8945,7214.0
2020-12-09 11:30:00,106.43,106.59,106.41,106.45,11339.0,97.8945,98.0417,97.8761,97.9129,11339.0
2020-12-09 11:35:00,106.39,106.43,106.28,106.38,7579.0,97.8577,97.8945,97.7565,97.8485,7579.0
2020-12-09 11:40:00,106.35,106.53,106.31,106.53,11500.0,97.8209,97.9865,97.7841,97.9865,11500.0
2020-12-09 11:45:00,106.48,106.5,106.38,106.45,7244.0,97.9405,97.9589,97.8485,97.9129,7244.0
2020-12-09 11:50:00,106.46,106.54,106.41,106.53,7977.0,97.9221,97.9957,97.8761,97.9865,7977.0
2020-12-09 11:55:00,106.57,106.67,106.55,106.66,2259.0,98.0233,98.1153,98.0049,98.1061,2259.0
2020-12-09 12:00:00,106.64,106.64,106.57,106.59,8518.0,98.0877,98.0877,98.0233,98.0417,8518.0
2020-12-09 12:05:00,106.56,106.73,106.5,106.7,7233.0,98.0141,98.1704,97.9589,98.1428,7233.0
2020-12-09 12:10:00,106.69,106.7,106.59,106.67,4150.0,98.1336,98.1428,98.0417,98.1153,4150.0
2020-12-09 12:15:00,106.65,106.65,106.59,106.62,1575.0,98.0969,98.0969,98.0417,98.0693,1575.0
2020-12-09 12:20:00,106.6,106.63,106.56,106.61,3153.0,98.0509,98.0785,98.0141,98.0601,3153.0
2020-12-09 12:25:00,106.63,106.82,106.63,106.67,3140.0,98.0785,98.2532,98.0785,98.1153,3140.0
2020-12-09 12:30:00,106.63,106.63,106.5,106.5,2639.0,98.0785,98.0785,97.9589,97.9589,2639.0
2020-12-09 12:35:00,106.51,106.51,106.46,106.5,6585.0,97.9681,97.9681,97.9221,97.9589,6585.0
2020-12-09 12:40:00,106.51,106.53,106.43,106.47,4438.0,97.9681,97.9865,97.8945,97.9313,4438.0
2020-12-09 12:45:00,106.45,106.52,106.4,106.45,7584.0,97.9129,97.9773,97.8669,97.9129,7584.0
2020-12-09 12:50:00,106.45,106.47,106.33,106.38,5469.0,97.9129,97.9313,97.8025,97.8485,5469.0
2020-12-09 12:55:00,106.41,106.5,106.4,106.5,4101.0,97.8761,97.9589,97.8669,97.9589,4101.0
2020-12-09 13:00:00,106.48,106.5,106.34,106.34,5087.0,97.9405,97.9589,97.8117,97.8117,5087.0
2020-12-09 13:05:00,106.32,106.45,106.29,106.42,5159.0,97.7933,97.9129,97.7657,97.8853,5159.0
2020-12-09 13:10:00,106.45,106.52,106.44,106.51,8633.0,97.9129,97.9773,97.9037,97.9681,8633.0
2020-12-09 13:15:00,106.52,106.56,106.47,106.54,7580.0,97.9773,98.0141,97.9313,97.9957,7580.0
2020-12-09 13:20:00,106.56,106.6,106.4,106.46,7693.0,98.0141,98.0509,97.8669,97.9221,7693.0
2020-12-09 13:25:00,106.43,106.45,106.34,106.4,9328.0,97.8945,97.9129,97.8117,97.8669,9328.0
2020-12-09 13:30:00,106.38,106.41,106.28,106.29,6588.0,97.8485,97.8761,97.7565,97.7657,6588.0
2020-12-09 13:35:00,106.29,106.43,106.26,106.37,6607.0,97.7657,97.8945,97.7381,97.8393,6607.0
2020-12-09 13:40:00,106.38,106.54,106.37,106.53,9263.0,97.8485,97.9957,97.8393,97.9865,9263.0
2020-12-09 13:45:00,106.57,106.61,106.48,106.58,4443.0,98.0233,98.0601,97.9405,98.0325,4443.0
2020-12-09 13:50:00,106.57,106.59,106.4,106.43,5038.0,98.0233,98.0417,97.8669,97.8945,5038.0
2020-12-09 13:55:00,106.41,106.41,106.21,106.29,8937.0,97.8761,97.8761,97.6921,97.7657,8937.0
2020-12-09 14:00:00,106.31,106.33,106.1,106.26,14784.0,97.7841,97.8025,97.591,97.7381,14784.0
2020-12-09 14:05:00,106.24,106.35,106.22,106.35,11225.0,97.7197,97.8209,97.7013,97.8209,11225.0
2020-12-09 14:10:00,106.33,106.39,106.2,106.38,8232.0,97.8025,97.8577,97.6829,97.8485,8232.0
2020-12-09 14:15:00,106.35,106.39,106.26,106.36,7990.0,97.8209,97.8577,97.7381,97.8301,7990.0
2020-12-09 14:20:00,106.34,106.55,106.34,106.5,9432.0,97.8117,98.0049,97.8117,97.9589,9432.0
2020-12-09 14:25:00,106.49,106.55,106.44,106.51,4397.0,97.9497,98.0049,97.9037,97.9681,4397.0
2020-12-09 14:30:00,106.51,106.58,106.39,106.46,7834.0,97.9681,98.0325,97.8577,97.9221,7834.0
2020-12-09 14:35:00,106.47,106.51,106.41,106.48,7374.0,97.9313,97.9681,97.8761,97.9405,7374.0
2020-12-09 14:40:00,106.45,106.5,106.31,106.4,6252.0,97.9129,97.9589,97.7841,97.8669,6252.0
2020-12-09 14:45:00,106.39,106.6,106.38,106.57,8486.0,97.8577,98.0509,97.8485,98.0233,8486.0
2020-12-09 14:50:00,106.48,106.55,106.43,106.51,10174.0,97.9405,98.0049,97.8945,97.9681,10174.0
2020-12-09 14:55:00,106.49,106.54,106.45,106.48,7494.0,97.9497,97.9957,97.9129,97.9405,7494.0
2020-12-09 15:00:00,106.48,106.52,106.4,106.45,16668.0,97.9405,97.9773,97.8669,97.9129,16668.0
2020-12-09 15:05:00,106.4,106.58,106.4,106.53,8428.0,97.8669,98.0325,97.8669,97.9865,8428.0
2020-12-09 15:10:00,106.55,106.63,106.5,106.5,5774.0,98.0049,98.0785,97.9589,97.9589,5774.0
2020-12-09 15:15:00,106.55,106.55,106.4,106.43,6185.0,98.0049,98.0049,97.8669,97.8945,6185.0
2020-12-09 15:20:00,106.44,106.48,106.37,106.43,8909.0,97.9037,97.9405,97.8393,97.8945,8909.0
2020-12-09 15:25:00,106.45,106.45,106.34,106.34,10406.0,97.9129,97.9129,97.8117,97.8117,10406.0
2020-12-09 15:30:00,106.34,106.45,106.34,106.42,16642.0,97.8117,97.9129,97.8117,97.8853,16642.0
2020-12-09 15:35:00,106.44,106.44,106.28,106.36,18557.0,97.9037,97.9037,97.7565,97.8301,18557.0
2020-12-09 15:40:00,106.36,106.5,106.36,106.5,25101.0,97.8301,97.9589,97.8301,97.9589,25101.0
2020-12-09 15:45:00,106.48,106.53,106.3,106.3,23162.0,97.9405,97.9865,97.7749,97.7749,23162.0
2020-12-09 15:50:00,106.35,106.61,106.31,106.52,50663.0,97.8209,98.0601,97.7841,97.9773,50663.0
2020-12-09 15:55:00,106.48,106.68,106.48,106.56,99507.0,97.9405,98.1245,97.9405,98.0141,99507.0
2020-12-10 09:30:00,106.16,106.7,106.02,106.02,18017.0,97.6462,98.1428,97.5174,97.5174,18017.0
2020-12-10 09:35:00,105.9,106.49,105.9,106.46,28009.0,97.407,97.9497,97.407,97.9221,28009.0
2020-12-10 09:40:00,106.49,106.73,106.49,106.61,15297.0,97.9497,98.1704,97.9497,98.0601,15297.0
2020-12-10 09:45:00,106.61,106.74,106.61,106.72,6900.0,98.0601,98.1796,98.0601,98.1612,6900.0
2020-12-10 09:50:00,106.73,106.89,106.6,106.6,7851.0,98.1704,98.3176,98.0509,98.0509,7851.0
2020-12-10 09:55:00,106.61,106.62,106.46,106.62,4646.0,98.0601,98.0693,97.9221,98.0693,4646.0
2020-12-10 10:00:00,106.68,106.69,106.54,106.61,9104.0,98.1245,98.1336,97.9957,98.0601,9104.0
2020-12-10 10:05:00,106.64,106.79,106.56,106.79,8034.0,98.0877,98.2256,98.0141,98.2256,8034.0
2020-12-10 10:10:00,106.77,107.08,106.73,106.85,11181.0,98.2072,98.4924,98.1704,98.2808,11181.0
2020-12-10 10:15:00,106.91,107.0,106.89,106.97,6799.0,98.336,98.4188,98.3176,98.3912,6799.0
2020-12-10 10:20:00,106.99,107.0,106.65,106.65,9367.0,98.4096,98.4188,98.0969,98.0969,9367.0
2020-12-10 10:25:00,106.58,106.64,106.48,106.58,6801.0,98.0325,98.0877,97.9405,98.0325,6801.0
2020-12-10 10:30:00,106.58,106.65,106.5,106.53,9788.0,98.0325,98.0969,97.9589,97.9865,9788.0
2020-12-10 10:35:00,106.56,106.64,106.45,106.56,9089.0,98.0141,98.0877,97.9129,98.0141,9089.0
2020-12-10 10:40:00,106.56,106.61,106.53,106.57,12913.0,98.0141,98.0601,97.9865,98.0233,12913.0
2020-12-10 10:45:00,106.54,106.66,106.5,106.63,12530.0,97.9957,98.1061,97.9589,98.0785,12530.0
2020-12-10 10:50:00,106.63,106.65,106.51,106.52,9228.0,98.0785,98.0969,97.9681,97.9773,9228.0
2020-12-10 10:55:00,106.49,106.6,106.48,106.6,6494.0,97.9497,98.0509,97.9405,98.0509,6494.0
2020-12-10 11:00:00,106.61,106.64,106.53,106.63,6658.0,98.0601,98.0877,97.9865,98.0785,6658.0
2020-12-10 11:05:00,106.59,106.59,106.47,106.54,5027.0,98.0417,98.0417,97.9313,97.9957,5027.0
2020-12-10 11:10:00,106.54,106.75,106.53,106.74,3327.0,97.9957,98.1888,97.9865,98.1796,3327.0
2020-12-10 11:15:00,106.73,106.83,106.69,106.83,3401.0,98.1704,98.2624,98.1336,98.2624,3401.0
2020-12-10 11:20:00,106.79,106.85,106.63,106.63,4787.0,98.2256,98.2808,98.0785,98.0785,4787.0
2020-12-10 11:25:00,106.67,106.71,106.48,106.53,5611.0,98.1153,98.152,97.9405,97.9865,5611.0
2020-12-10 11:30:00,106.53,106.55,106.49,106.54,7329.0,97.9865,98.0049,97.9497,97.9957,7329.0
2020-12-10 11:35:00,106.54,106.64,106.49,106.49,9846.0,97.9957,98.0877,97.9497,97.9497,9846.0
2020-12-10 11:40:00,106.48,106.55,106.44,106.52,6525.0,97.9405,98.0049,97.9037,97.9773,6525.0
2020-12-10 11:45:00,106.51,106.52,106.44,106.45,5000.0,97.9681,97.9773,97.9037,97.9129,5000.0
2020-12-10 11:50:00,106.45,106.56,106.43,106.45,20610.0,97.9129,98.0141,97.8945,97.9129,20610.0
2020-12-10 11:55:00,106.42,106.53,106.41,106.51,15943.0,97.8853,97.9865,97.8761,97.9681,15943.0
2020-12-10 12:00:00,106.5,106.58,106.47,106.55,12121.0,97.9589,98.0325,97.9313,98.0049,12121.0
2020-12-10 12:05:00,106.54,106.63,106.53,106.62,4801.0,97.9957,98.0785,97.9865,98.0693,4801.0
2020-12-10 12:10:00,106.62,106.67,106.43,106.43,5174.0,98.0693,98.1153,97.8945,97.8945,5174.0
2020-12-10 12:15:00,106.43,106.55,106.43,106.51,8030.0,97.8945,98.0049,97.8945,97.9681,8030.0
2020-12-10 12:20:00,106.49,106.54,106.44,106.54,7355.0,97.9497,97.9957,97.9037,97.9957,7355.0
2020-12-10 12:25:00,106.55,106.55,106.45,106.48,5065.0,98.0049,98.0049,97.9129,97.9405,5065.0
2020-12-10 12:30:00,106.47,106.59,106.47,106.52,7911.0,97.9313,98.0417,97.9313,97.9773,7911.0
2020-12-10 12:35:00,106.53,106.6,106.45,106.47,9858.0,97.9865,98.0509,97.9129,97.9313,9858.0
2020-12-10 12:40:00,106.48,106.51,106.45,106.51,6000.0,97.9405,97.9681,97.9129,97.9681,6000.0
2020-12-10 12:45:00,106.5,106.56,106.48,106.5,7720.0,97.9589,98.0141,97.9405,97.9589,7720.0
2020-12-10 12:50:00,106.48,106.56,106.46,106.55,9216.0,97.9405,98.0141,97.9221,98.0049,9216.0
2020-12-10 12:55:00,106.52,106.65,106.48,106.59,8677.0,97.9773,98.0969,97.9405,98.0417,8677.0
2020-12-10 13:00:00,106.57,106.64,106.52,106.59,13585.0,98.0233,98.0877,97.9773,98.0417,13585.0
2020-12-10 13:05:00,106.58,106.74,106.58,106.74,7209.0,98.0325,98.1796,98.0325,98.1796,7209.0
2020-12-10 13:10:00,106.75,106.75,106.68,106.68,4604.0,98.1888,98.1888,98.1245,98.1245,4604.0
2020-12-10 13:15:00,106.7,106.73,106.66,106.73,6923.0,98.1428,98.1704,98.1061,98.1704,6923.0
2020-12-10 13:20:00,106.74,106.74,106.66,106.68,6175.0,98.1796,98.1796,98.1061,98.1245,6175.0
2020-12-10 13:25:00,106.65,106.7,106.59,106.68,8086.0,98.0969,98.1428,98.0417,98.1245,8086.0
2020-12-10 13:30:00,106.69,106.71,106.56,106.59,11676.0,98.1336,98.152,98.0141,98.0417,11676.0
2020-12-10 13:35:00,106.59,106.6,106.52,106.58,8110.0,98.0417,98.0509,97.9773,98.0325,8110.0
2020-12-10 13:40:00,106.58,106.59,106.55,106.56,7706.0,98.0325,98.0417,98.0049,98.0141,7706.0
2020-12-10 13:45:00,106.56,106.56,106.3,106.34,35396.0,98.0141,98.0141,97.7749,97.8117,35396.0
2020-12-10 13:50:00,106.33,106.45,106.26,106.42,11651.0,97.8025,97.9129,97.7381,97.8853,11651.0
2020-12-10 13:55:00,106.45,106.5,106.36,106.38,9615.0,97.9129,97.9589,97.8301,97.8485,9615.0
2020-12-10 14:00:00,106.4,106.45,106.28,106.33,6205.0,97.8669,97.9129,97.7565,97.8025,6205.0
2020-12-10 14:05:00,106.34,106.42,106.31,106.4,9154.0,97.8117,97.8853,97.7841,97.8669,9154.0
2020-12-10 14:10:00,106.34,106.37,106.26,106.34,10075.0,97.8117,97.8393,97.7381,97.8117,10075.0
2020-12-10 14:15:00,106.32,106.4,106.32,106.37,8517.0,97.7933,97.8669,97.7933,97.8393,8517.0
2020-12-10 14:20:00,106.39,106.44,106.38,106.44,7613.0,97.8577,97.9037,97.8485,97.9037,7613.0
2020-12-10 14:25:00,106.47,106.5,106.44,106.49,8412.0,97.9313,97.9589,97.9037,97.9497,8412.0
2020-12-10 14:30:00,106.43,106.45,106.39,106.44,5650.0,97.8945,97.9129,97.8577,97.9037,5650.0
2020-12-10 14:35:00,106.43,106.53,106.43,106.48,8779.0,97.8945,97.9865,97.8945,97.9405,8779.0
2020-12-10 14:40:00,106.47,106.5,106.35,106.35,5385.0,97.9313,97.9589,97.8209,97.8209,5385.0
2020-12-10 14:45:00,106.38,106.39,106.31,106.32,7685.0,97.8485,97.8577,97.7841,97.7933,7685.0
2020-12-10 14:50:00,106.32,106.44,106.32,106.37,11061.0,97.7933,97.9037,97.7933,97.8393,11061.0
2020-12-10 14:55:00,106.37,106.53,106.36,106.45,16944.0,97.8393,97.9865,97.8301,97.9129,16944.0
2020-12-10 15:00:00,106.47,106.54,106.44,106.47,8454.0,97.9313,97.9957,97.9037,97.9313,8454.0
2020-12-10 15:05:00,106.47,106.52,106.44,106.45,5945.0,97.9313,97.9773,97.9037,97.9129,5945.0
2020-12-10 15:10:00,106.45,106.56,106.45,106.52,5596.0,97.9129,98.0141,97.9129,97.9773,5596.0
2020-12-10 15:15:00,106.52,106.59,106.52,106.54,5816.0,97.9773,98.0417,97.9773,97.9957,5816.0
2020-12-10 15:20:00,106.52,106.58,106.5,106.56,6159.0,97.9773,98.0325,97.9589,98.0141,6159.0
2020-12-10 15:25:00,106.55,106.55,106.37,106.42,12757.0,98.0049,98.0049,97.8393,97.8853,12757.0
2020-12-10 15:30:00,106.42,106.49,106.42,106.45,11715.0,97.8853,97.9497,97.8853,97.9129,11715.0
2020-12-10 15:35:00,106.46,106.52,106.43,106.45,19484.0,97.9221,97.9773,97.8945,97.9129,19484.0
2020-12-10 15:40:00,106.46,106.5,106.39,106.41,18953.0,97.9221,97.9589,97.8577,97.8761,18953.0
2020-12-10 15:45:00,106.42,106.49,106.39,106.45,21199.0,97.8853,97.9497,97.8577,97.9129,21199.0
2020-12-10 15:50:00,106.46,106.57,106.46,106.46,32622.0,97.9221,98.0233,97.9221,97.9221,32622.0
2020-12-10 15:55:00,106.46,106.52,106.37,106.46,63562.0,97.9221,97.9773,97.8393,97.9221,63562.0
2020-12-11 09:30:00,105.88,106.06,105.76,106.06,20978.0,97.3886,97.5542,97.2782,97.5542,20978.0
2020-12-11 09:35:00,105.8,106.15,105.76,106.05,8343.0,97.315,97.637,97.2782,97.545,8343.0
2020-12-11 09:40:00,106.05,106.14,105.9,106.06,7992.0,97.545,97.6278,97.407,97.5542,7992.0
2020-12-11 09:45:00,105.98,106.42,105.97,106.33,9713.0,97.4806,97.8853,97.4714,97.8025,9713.0
2020-12-11 09:50:00,106.26,106.44,106.19,106.26,14362.0,97.7381,97.9037,97.6737,97.7381,14362.0
2020-12-11 09:55:00,106.31,106.5,106.24,106.24,10172.0,97.7841,97.9589,97.7197,97.7197,10172.0
2020-12-11 10:00:00,106.27,106.39,106.25,106.39,4359.0,97.7473,97.8577,97.7289,97.8577,4359.0
2020-12-11 10:05:00,106.46,106.46,106.23,106.29,4282.0,97.9221,97.9221,97.7105,97.7657,4282.0
2020-12-11 10:10:00,106.32,106.38,106.22,106.24,9251.0,97.7933,97.8485,97.7013,97.7197,9251.0
2020-12-11 10:15:00,106.24,106.3,106.17,106.26,20633.0,97.7197,97.7749,97.6554,97.7381,20633.0
2020-12-11 10:20:00,106.25,106.31,106.12,106.12,23718.0,97.7289,97.7841,97.6094,97.6094,23718.0
2020-12-11 10:25:00,106.12,106.27,106.0,106.0,24601.0,97.6094,97.7473,97.499,97.499,24601.0
2020-12-11 10:30:00,105.97,105.97,105.82,105.86,3560.0,97.4714,97.4714,97.3334,97.3702,3560.0
2020-12-11 10:35:00,105.86,105.86,105.66,105.7,4127.0,97.3702,97.3702,97.1863,97.223,4127.0
2020-12-11 10:40:00,105.7,105.78,105.66,105.75,4728.0,97.223,97.2966,97.1863,97.269,4728.0
2020-12-11 10:45:00,105.75,105.75,105.63,105.66,4490.0,97.269,97.269,97.1587,97.1863,4490.0
2020-12-11 10:50:00,105.69,105.69,105.57,105.57,3828.0,97.2138,97.2138,97.1035,97.1035,3828.0
2020-12-11 10:55:00,105.59,105.78,105.57,105.78,5501.0,97.1219,97.2966,97.1035,97.2966,5501.0
2020-12-11 11:00:00,105.77,105.8,105.68,105.7,5769.0,97.2874,97.315,97.2046,97.223,5769.0
2020-12-11 11:05:00,105.71,105.8,105.69,105.77,5680.0,97.2322,97.315,97.2138,97.2874,5680.0
2020-12-11 11:10:00,105.76,105.8,105.75,105.8,2153.0,97.2782,97.315,97.269,97.315,2153.0
2020-12-11 11:15:00,105.78,105.8,105.68,105.7,7176.0,97.2966,97.315,97.2046,97.223,7176.0
2020-12-11 11:20:00,105.67,105.7,105.57,105.58,5715.0,97.1955,97.223,97.1035,97.1127,5715.0
2020-12-11 11:25:00,105.59,105.7,105.58,105.69,6671.0,97.1219,97.223,97.1127,97.2138,6671.0
2020-12-11 11:30:00,105.7,105.7,105.54,105.57,6371.0,97.223,97.223,97.0759,97.1035,6371.0
2020-12-11 11:35:00,105.58,105.65,105.5,105.65,6239.0,97.1127,97.1771,97.0391,97.1771,6239.0
2020-12-11 11:40:00,105.65,105.74,105.63,105.7,6034.0,97.1771,97.2598,97.1587,97.223,6034.0
2020-12-11 11:45:00,105.67,105.78,105.65,105.78,3533.0,97.1955,97.2966,97.1771,97.2966,3533.0
2020-12-11 11:50:00,105.75,105.8,105.72,105.79,7713.0,97.269,97.315,97.2414,97.3058,7713.0
2020-12-11 11:55:00,105.83,105.84,105.73,105.78,5305.0,97.3426,97.3518,97.2506,97.2966,5305.0
2020-12-11 12:00:00,105.75,105.77,105.58,105.6,5780.0,97.269,97.2874,97.1127,97.1311,5780.0
2020-12-11 12:05:00,105.55,105.57,105.47,105.47,8662.0,97.0851,97.1035,97.0115,97.0115,8662.0
2020-12-11 12:10:00,105.48,105.5,105.36,105.48,16079.0,97.0207,97.0391,96.9103,97.0207,16079.0
2020-12-11 12:15:00,105.41,105.5,105.35,105.41,10592.0,96.9563,97.0391,96.9011,96.9563,10592.0
2020-12-11 12:20:00,105.41,105.57,105.36,105.57,10947.0,96.9563,97.1035,96.9103,97.1035,10947.0
2020-12-11 12:25:00,105.56,105.61,105.53,105.59,6488.0,97.0943,97.1403,97.0667,97.1219,6488.0
2020-12-11 12:30:00,105.57,105.65,105.55,105.56,5700.0,97.1035,97.1771,97.0851,97.0943,5700.0
2020-12-11 12:35:00,105.53,105.58,105.51,105.57,3865.0,97.0667,97.1127,97.0483,97.1035,3865.0
2020-12-11 12:40:00,105.58,105.68,105.58,105.59,5052.0,97.1127,97.2046,97.1127,97.1219,5052.0
2020-12-11 12:45:00,105.59,105.67,105.59,105.65,3374.0,97.1219,97.1955,97.1219,97.1771,3374.0
2020-12-11 12:50:00,105.65,105.71,105.65,105.7,3994.0,97.1771,97.2322,97.1771,97.223,3994.0
2020-12-11 12:55:00,105.72,105.73,105.66,105.67,4370.0,97.2414,97.2506,97.1863,97.1955,4370.0
2020-12-11 13:00:00,105.67,105.67,105.56,105.6,4923.0,97.1955,97.1955,97.0943,97.1311,4923.0
2020-12-11 13:05:00,105.59,105.63,105.58,105.58,2780.0,97.1219,97.1587,97.1127,97.1127,2780.0
2020-12-11 13:10:00,105.58,105.71,105.58,105.68,7329.0,97.1127,97.2322,97.1127,97.2046,7329.0
2020-12-11 13:15:00,105.67,105.7,105.54,105.57,5955.0,97.1955,97.223,97.0759,97.1035,5955.0
2020-12-11 13:20:00,105.6,105.62,105.58,105.61,5215.0,97.1311,97.1495,97.1127,97.1403,5215.0
2020-12-11 13:25:00,105.62,105.77,105.62,105.77,4891.0,97.1495,97.2874,97.1495,97.2874,4891.0
2020-12-11 13:30:00,105.83,105.86,105.8,105.83,5098.0,97.3426,97.3702,97.315,97.3426,5098.0
2020-12-11 13:35:00,105.84,105.84,105.78,105.84,4321.0,97.3518,97.3518,97.2966,97.3518,4321.0
2020-12-11 13:40:00,105.85,105.93,105.82,105.88,4837.0,97.361,97.4346,97.3334,97.3886,4837.0
2020-12-11 13:45:00,105.89,105.91,105.84,105.87,4312.0,97.3978,97.4162,97.3518,97.3794,4312.0
2020-12-11 13:50:00,105.87,105.97,105.82,105.92,4872.0,97.3794,97.4714,97.3334,97.4254,4872.0
2020-12-11 13:55:00,105.95,105.99,105.89,105.95,8042.0,97.453,97.4898,97.3978,97.453,8042.0
2020-12-11 14:00:00,105.96,105.99,105.93,105.93,6100.0,97.4622,97.4898,97.4346,97.4346,6100.0
2020-12-11 14:05:00,105.94,106.08,105.93,106.0,6671.0,97.4438,97.5726,97.4346,97.499,6671.0
2020-12-11 14:10:00,106.0,106.04,105.97,106.03,4695.0,97.499,97.5358,97.4714,97.5266,4695.0
2020-12-11 14:15:00,106.05,106.08,106.02,106.05,5716.0,97.545,97.5726,97.5174,97.545,5716.0
2020-12-11 14:20:00,106.05,106.16,105.99,106.05,6842.0,97.545,97.6462,97.4898,97.545,6842.0
2020-12-11 14:25:00,106.04,106.08,105.96,106.07,8689.0,97.5358,97.5726,97.4622,97.5634,8689.0
2020-12-11 14:30:00,106.11,106.12,106.02,106.08,4045.0,97.6002,97.6094,97.5174,97.5726,4045.0
2020-12-11 14:35:00,106.07,106.07,106.02,106.03,5154.0,97.5634,97.5634,97.5174,97.5266,5154.0
2020-12-11 14:40:00,106.04,106.08,105.98,106.03,7429.0,97.5358,97.5726,97.4806,97.5266,7429.0
2020-12-11 14:45:00,106.04,106.08,106.02,106.04,5624.0,97.5358,97.5726,97.5174,97.5358,5624.0
2020-12-11 14:50:00,106.0,106.01,105.92,105.96,9778.0,97.499,97.5082,97.4254,97.4622,9778.0
2020-12-11 14:55:00,105.97,106.04,105.95,105.98,16321.0,97.4714,97.5358,97.453,97.4806,16321.0
2020-12-11 15:00:00,106.0,106.03,105.95,105.96,7500.0,97.499,97.5266,97.453,97.4622,7500.0
2020-12-11 15:05:00,105.95,105.99,105.86,105.86,6892.0,97.453,97.4898,97.3702,97.3702,6892.0
2020-12-11 15:10:00,105.87,105.93,105.86,105.9,12400.0,97.3794,97.4346,97.3702,97.407,12400.0
2020-12-11 15:15:00,105.91,106.04,105.9,105.9,25699.0,97.4162,97.5358,97.407,97.407,25699.0
2020-12-11 15:20:00,105.89,105.91,105.7,105.72,11181.0,97.3978,97.4162,97.223,97.2414,11181.0
2020-12-11 15:25:00,105.73,105.8,105.64,105.68,9099.0,97.2506,97.315,97.1679,97.2046,9099.0
2020-12-11 15:30:00,105.68,105.82,105.68,105.78,13672.0,97.2046,97.3334,97.2046,97.2966,13672.0
2020-12-11 15:35:00,105.78,105.9,105.73,105.82,19954.0,97.2966,97.407,97.2506,97.3334,19954.0
2020-12-11 15:40:00,105.82,105.94,105.79,105.79,14776.0,97.3334,97.4438,97.3058,97.3058,14776.0
2020-12-11 15:45:00,105.8,105.83,105.77,105.81,20948.0,97.315,97.3426,97.2874,97.3242,20948.0
2020-12-11 15:50:00,105.79,105.93,105.78,105.86,30612.0,97.3058,97.4346,97.2966,97.3702,30612.0
2020-12-11 15:55:00,105.86,105.99,105.75,105.99,122430.0,97.3702,97.4898,97.269,97.4898,122430.0
2020-12-14 09:30:00,106.64,106.89,105.52,105.8,63783.0,98.0877,98.3176,97.0575,97.315,63783.0
2020-12-14 09:35:00,105.8,106.15,105.72,105.86,23951.0,97.315,97.637,97.2414,97.3702,23951.0
2020-12-14 09:40:00,105.95,106.1,105.75,105.96,11691.0,97.453,97.591,97.269,97.4622,11691.0
2020-12-14 09:45:00,105.93,106.2,105.92,106.14,21176.0,97.4346,97.6829,97.4254,97.6278,21176.0
2020-12-14 09:50:00,106.16,106.42,106.16,106.2,7688.0,97.6462,97.8853,97.6462,97.6829,7688.0
2020-12-14 09:55:00,106.17,106.17,105.97,106.07,18042.0,97.6554,97.6554,97.4714,97.5634,18042.0
2020-12-14 10:00:00,106.07,106.22,106.03,106.08,16837.0,97.5634,97.7013,97.5266,97.5726,16837.0
2020-12-14 10:05:00,106.08,106.31,106.07,106.29,17698.0,97.5726,97.7841,97.5634,97.7657,17698.0
2020-12-14 10:10:00,106.31,106.41,106.27,106.3,9001.0,97.7841,97.8761,97.7473,97.7749,9001.0
2020-12-14 10:15:00,106.3,106.5,106.25,106.46,7582.0,97.7749,97.9589,97.7289,97.9221,7582.0
2020-12-14 10:20:00,106.43,106.55,106.43,106.48,18924.0,97.8945,98.0049,97.8945,97.9405,18924.0
2020-12-14 10:25:00,106.47,106.74,106.45,106.74,7056.0,97.9313,98.1796,97.9129,98.1796,7056.0
2020-12-14 10:30:00,106.76,106.8,106.54,106.6,10857.0,98.198,98.2348,97.9957,98.0509,10857.0
2020-12-14 10:35:00,106.6,106.75,106.58,106.67,6764.0,98.0509,98.1888,98.0325,98.1153,6764.0
2020-12-14 10:40:00,106.66,106.85,106.65,106.84,5158.0,98.1061,98.2808,98.0969,98.2716,5158.0
2020-12-14 10:45:00,106.81,106.84,106.51,106.51,7701.0,98.244,98.2716,97.9681,97.9681,7701.0
2020-12-14 10:50:00,106.55,106.6,106.44,106.55,8900.0,98.0049,98.0509,97.9037,98.0049,8900.0
2020-12-14 10:55:00,106.6,106.6,106.22,106.31,12694.0,98.0509,98.0509,97.7013,97.7841,12694.0
2020-12-14 11:00:00,106.28,106.32,106.17,106.24,8942.0,97.7565,97.7933,97.6554,97.7197,8942.0
2020-12-14 11:05:00,106.26,106.27,105.87,105.89,13639.0,97.7381,97.7473,97.3794,97.3978,13639.0
2020-12-14 11:10:00,105.87,105.87,105.61,105.63,7425.0,97.3794,97.3794,97.1403,97.1587,7425.0
2020-12-14 11:15:00,105.61,105.79,105.61,105.76,11151.0,97.1403,97.3058,97.1403,97.2782,11151.0
2020-12-14 11:20:00,105.84,105.93,105.77,105.93,5796.0,97.3518,97.4346,97.2874,97.4346,5796.0
2020-12-14 11:25:00,105.93,105.93,105.76,105.76,8288.0,97.4346,97.4346,97.2782,97.2782,8288.0
2020-12-14 11:30:00,105.76,105.84,105.67,105.82,11420.0,97.2782,97.3518,97.1955,97.3334,11420.0
2020-12-14 11:35:00,105.81,105.99,105.78,105.98,7116.0,97.3242,97.4898,97.2966,97.4806,7116.0
2020-12-14 11:40:00,105.97,106.08,105.93,106.04,8811.0,97.4714,97.5726,97.4346,97.5358,8811.0
2020-12-14 11:45:00,106.03,106.08,105.98,105.98,4660.0,97.5266,97.5726,97.4806,97.4806,4660.0
2020-12-14 11:50:00,106.01,106.14,105.89,106.12,7846.0,97.5082,97.6278,97.3978,97.6094,7846.0
2020-12-14 11:55:00,106.12,106.17,106.05,106.13,6355.0,97.6094,97.6554,97.545,97.6186,6355.0
2020-12-14 12:00:00,106.15,106.15,105.92,105.92,6047.0,97.637,97.637,97.4254,97.4254,6047.0
2020-12-14 12:05:00,105.92,105.96,105.86,105.93,8213.0,97.4254,97.4622,97.3702,97.4346,8213.0
2020-12-14 12:10:00,105.96,105.96,105.91,105.92,2970.0,97.4622,97.4622,97.4162,97.4254,2970.0
2020-12-14 12:15:00,105.92,105.96,105.86,105.86,6942.0,97.4254,97.4622,97.3702,97.3702,6942.0
2020-12-14 12:20:00,105.89,105.92,105.85,105.89,3307.0,97.3978,97.4254,97.361,97.3978,3307.0
2020-12-14 12:25:00,105.88,106.02,105.87,105.96,7932.0,97.3886,97.5174,97.3794,97.4622,7932.0
2020-12-14 12:30:00,105.95,105.95,105.9,105.9,5600.0,97.453,97.453,97.407,97.407,5600.0
2020-12-14 12:35:00,105.91,105.94,105.79,105.79,5567.0,97.4162,97.4438,97.3058,97.3058,5567.0
2020-12-14 12:40:00,105.81,105.81,105.76,105.76,4221.0,97.3242,97.3242,97.2782,97.2782,4221.0
2020-12-14 12:45:00,105.76,105.83,105.68,105.75,13952.0,97.2782,97.3426,97.2046,97.269,13952.0
2020-12-14 12:50:00,105.79,105.83,105.75,105.83,4777.0,97.3058,97.3426,97.269,97.3426,4777.0
2020-12-14 12:55:00,105.82,105.84,105.71,105.73,7459.0,97.3334,97.3518,97.2322,97.2506,7459.0
2020-12-14 13:00:00,105.77,105.87,105.75,105.81,5617.0,97.2874,97.3794,97.269,97.3242,5617.0
2020-12-14 13:05:00,105.75,105.77,105.69,105.69,3431.0,97.269,97.2874,97.2138,97.2138,3431.0
2020-12-14 13:10:00,105.71,105.81,105.69,105.8,5193.0,97.2322,97.3242,97.2138,97.315,5193.0
2020-12-14 13:15:00,105.78,105.8,105.76,105.77,2653.0,97.2966,97.315,97.2782,97.2874,2653.0
2020-12-14 13:20:00,105.76,105.81,105.75,105.79,5427.0,97.2782,97.3242,97.269,97.3058,5427.0
2020-12-14 13:25:00,105.79,105.85,105.77,105.82,5276.0,97.3058,97.361,97.2874,97.3334,5276.0
2020-12-14 13:30:00,105.81,105.91,105.76,105.91,8344.0,97.3242,97.4162,97.2782,97.4162,8344.0
2020-12-14 13:35:00,105.89,105.96,105.84,105.91,6192.0,97.3978,97.4622,97.3518,97.4162,6192.0
2020-12-14 13:40:00,105.93,106.03,105.91,105.96,7459.0,97.4346,97.5266,97.4162,97.4622,7459.0
2020-12-14 13:45:00,105.97,105.97,105.86,105.9,6170.0,97.4714,97.4714,97.3702,97.407,6170.0
2020-12-14 13:50:00,105.92,105.97,105.92,105.94,9557.0,97.4254,97.4714,97.4254,97.4438,9557.0
2020-12-14 13:55:00,105.93,106.03,105.9,105.94,7689.0,97.4346,97.5266,97.407,97.4438,7689.0
2020-12-14 14:00:00,105.94,105.99,105.9,105.9,7023.0,97.4438,97.4898,97.407,97.407,7023.0
2020-12-14 14:05:00,105.9,105.94,105.86,105.92,6858.0,97.407,97.4438,97.3702,97.4254,6858.0
2020-12-14 14:10:00,105.93,105.99,105.89,105.93,8240.0,97.4346,97.4898,97.3978,97.4346,8240.0
2020-12-14 14:15:00,105.95,105.96,105.88,105.89,6594.0,97.453,97.4622,97.3886,97.3978,6594.0
2020-12-14 14:20:00,105.89,105.92,105.82,105.86,9930.0,97.3978,97.4254,97.3334,97.3702,9930.0
2020-12-14 14:25:00,105.85,105.86,105.74,105.79,4452.0,97.361,97.3702,97.2598,97.3058,4452.0
2020-12-14 14:30:00,105.78,105.91,105.77,105.85,12532.0,97.2966,97.4162,97.2874,97.361,12532.0
2020-12-14 14:35:00,105.85,105.85,105.74,105.81,7675.0,97.361,97.361,97.2598,97.3242,7675.0
2020-12-14 14:40:00,105.8,105.87,105.78,105.85,4831.0,97.315,97.3794,97.2966,97.361,4831.0
2020-12-14 14:45:00,105.85,105.93,105.79,105.92,10455.0,97.361,97.4346,97.3058,97.4254,10455.0
2020-12-14 14:50:00,105.89,105.96,105.86,105.95,7920.0,97.3978,97.4622,97.3702,97.453,7920.0
2020-12-14 14:55:00,105.95,105.95,105.9,105.93,7476.0,97.453,97.453,97.407,97.4346,7476.0
2020-12-14 15:00:00,105.92,105.94,105.89,105.92,11942.0,97.4254,97.4438,97.3978,97.4254,11942.0
2020-12-14 15:05:00,105.92,105.92,105.84,105.87,10965.0,97.4254,97.4254,97.3518,97.3794,10965.0
2020-12-14 15:10:00,105.88,105.95,105.87,105.94,9189.0,97.3886,97.453,97.3794,97.4438,9189.0
2020-12-14 15:15:00,105.93,106.0,105.89,105.91,18109.0,97.4346,97.499,97.3978,97.4162,18109.0
2020-12-14 15:20:00,105.91,105.98,105.91,105.98,9459.0,97.4162,97.4806,97.4162,97.4806,9459.0
2020-12-14 15:25:00,105.98,106.06,105.95,105.96,16385.0,97.4806,97.5542,97.453,97.4622,16385.0
2020-12-14 15:30:00,105.96,105.96,105.7,105.76,12866.0,97.4622,97.4622,97.223,97.2782,12866.0
2020-12-14 15:35:00,105.77,105.77,105.66,105.7,21240.0,97.2874,97.2874,97.1863,97.223,21240.0
2020-12-14 15:40:00,105.68,105.78,105.67,105.69,24726.0,97.2046,97.2966,97.1955,97.2138,24726.0
2020-12-14 15:45:00,105.7,105.77,105.65,105.71,31793.0,97.223,97.2874,97.1771,97.2322,31793.0
2020-12-14 15:50:00,105.71,105.71,105.57,105.57,43422.0,97.2322,97.2322,97.1035,97.1035,43422.0
2020-12-14 15:55:00,105.57,105.7,105.33,105.5,137067.0,97.1035,97.223,96.8827,97.0391,137067.0
2020-12-15 09:30:00,106.24,106.71,106.1,106.68,22312.0,97.7197,98.152,97.591,98.1245,22312.0
2020-12-15 09:35:00,106.6,106.68,106.25,106.46,6441.0,98.0509,98.1245,97.7289,97.9221,6441.0
2020-12-15 09:40:00,106.27,106.37,106.02,106.02,5087.0,97.7473,97.8393,97.5174,97.5174,5087.0
2020-12-15 09:45:00,106.03,106.42,106.03,106.39,10608.0,97.5266,97.8853,97.5266,97.8577,10608.0
2020-12-15 09:50:00,106.39,106.47,106.25,106.27,11338.0,97.8577,97.9313,97.7289,97.7473,11338.0
2020-12-15 09:55:00,106.27,106.38,106.18,106.21,11701.0,97.7473,97.8485,97.6645,97.6921,11701.0
2020-12-15 10:00:00,106.25,106.27,106.15,106.2,13305.0,97.7289,97.7473,97.637,97.6829,13305.0
2020-12-15 10:05:00,106.22,106.25,106.13,106.2,5813.0,97.7013,97.7289,97.6186,97.6829,5813.0
2020-12-15 10:10:00,106.2,106.36,106.1,106.25,9234.0,97.6829,97.8301,97.591,97.7289,9234.0
2020-12-15 10:15:00,106.27,106.27,106.13,106.26,9132.0,97.7473,97.7473,97.6186,97.7381,9132.0
2020-12-15 10:20:00,106.22,106.26,106.17,106.21,5348.0,97.7013,97.7381,97.6554,97.6921,5348.0
2020-12-15 10:25:00,106.22,106.24,105.96,106.02,8869.0,97.7013,97.7197,97.4622,97.5174,8869.0
2020-12-15 10:30:00,106.07,106.2,106.07,106.2,4751.0,97.5634,97.6829,97.5634,97.6829,4751.0
2020-12-15 10:35:00,106.19,106.24,106.15,106.19,7905.0,97.6737,97.7197,97.637,97.6737,7905.0
2020-12-15 10:40:00,106.19,106.35,106.17,106.33,3987.0,97.6737,97.8209,97.6554,97.8025,3987.0
2020-12-15 10:45:00,106.34,106.41,106.31,106.36,4463.0,97.8117,97.8761,97.7841,97.8301,4463.0
2020-12-15 10:50:00,106.37,106.49,106.37,106.49,7170.0,97.8393,97.9497,97.8393,97.9497,7170.0
2020-12-15 10:55:00,106.49,106.62,106.45,106.49,10497.0,97.9497,98.0693,97.9129,97.9497,10497.0
2020-12-15 11:00:00,106.55,106.84,106.55,106.83,13939.0,98.0049,98.2716,98.0049,98.2624,13939.0
2020-12-15 11:05:00,106.79,106.92,106.67,106.81,20324.0,98.2256,98.3452,98.1153,98.244,20324.0
2020-12-15 11:10:00,106.84,106.84,106.7,106.72,4104.0,98.2716,98.2716,98.1428,98.1612,4104.0
2020-12-15 11:15:00,106.68,106.74,106.6,106.74,5666.0,98.1245,98.1796,98.0509,98.1796,5666.0
2020-12-15 11:20:00,106.74,106.76,106.64,106.72,8673.0,98.1796,98.198,98.0877,98.1612,8673.0
2020-12-15 11:25:00,106.74,106.85,106.56,106.66,10762.0,98.1796,98.2808,98.0141,98.1061,10762.0
2020-12-15 11:30:00,106.66,106.74,106.61,106.69,4356.0,98.1061,98.1796,98.0601,98.1336,4356.0
2020-12-15 11:35:00,106.7,106.91,106.67,106.9,8400.0,98.1428,98.336,98.1153,98.3268,8400.0
2020-12-15 11:40:00,106.9,107.02,106.8,106.92,8284.0,98.3268,98.4372,98.2348,98.3452,8284.0
2020-12-15 11:45:00,106.94,107.06,106.92,107.03,7853.0,98.3636,98.474,98.3452,98.4464,7853.0
2020-12-15 11:50:00,107.01,107.07,106.93,106.94,7014.0,98.428,98.4832,98.3544,98.3636,7014.0
2020-12-15 11:55:00,106.93,107.01,106.88,107.01,5382.0,98.3544,98.428,98.3084,98.428,5382.0
2020-12-15 12:00:00,107.03,107.18,107.03,107.18,4483.0,98.4464,98.5844,98.4464,98.5844,4483.0
2020-12-15 12:05:00,107.16,107.17,107.04,107.09,7877.0,98.566,98.5752,98.4556,98.5016,7877.0
2020-12-15 12:10:00,107.11,107.22,107.06,107.11,8252.0,98.52,98.6211,98.474,98.52,8252.0
2020-12-15 12:15:00,107.13,107.23,107.12,107.23,6298.0,98.5384,98.6303,98.5292,98.6303,6298.0
2020-12-15 12:20:00,107.23,107.33,107.18,107.22,7711.0,98.6303,98.7223,98.5844,98.6211,7711.0
2020-12-15 12:25:00,107.27,107.29,107.19,107.23,9968.0,98.6671,98.6855,98.5935,98.6303,9968.0
2020-12-15 12:30:00,107.25,107.36,107.24,107.29,9044.0,98.6487,98.7499,98.6395,98.6855,9044.0
2020-12-15 12:35:00,107.33,107.46,107.31,107.38,7894.0,98.7223,98.8419,98.7039,98.7683,7894.0
2020-12-15 12:40:00,107.36,107.44,107.32,107.4,12527.0,98.7499,98.8235,98.7131,98.7867,12527.0
2020-12-15 12:45:00,107.4,107.58,107.4,107.53,7661.0,98.7867,98.9523,98.7867,98.9063,7661.0
2020-12-15 12:50:00,107.5,107.64,107.5,107.56,10148.0,98.8787,99.0075,98.8787,98.9339,10148.0
2020-12-15 12:55:00,107.56,107.56,107.5,107.52,8669.0,98.9339,98.9339,98.8787,98.8971,8669.0
2020-12-15 13:00:00,107.53,107.55,107.45,107.51,5755.0,98.9063,98.9247,98.8327,98.8879,5755.0
2020-12-15 13:05:00,107.5,107.65,107.47,107.52,14981.0,98.8787,99.0167,98.8511,98.8971,14981.0
2020-12-15 13:10:00,107.5,107.6,107.45,107.59,8893.0,98.8787,98.9707,98.8327,98.9615,8893.0
2020-12-15 13:15:00,107.59,107.64,107.54,107.56,10773.0,98.9615,99.0075,98.9155,98.9339,10773.0
2020-12-15 13:20:00,107.56,107.58,107.45,107.5,11197.0,98.9339,98.9523,98.8327,98.8787,11197.0
2020-12-15 13:25:00,107.5,107.52,107.45,107.48,9929.0,98.8787,98.8971,98.8327,98.8603,9929.0
2020-12-15 13:30:00,107.48,107.52,107.46,107.48,8293.0,98.8603,98.8971,98.8419,98.8603,8293.0
2020-12-15 13:35:00,107.49,107.52,107.42,107.48,8409.0,98.8695,98.8971,98.8051,98.8603,8409.0
2020-12-15 13:40:00,107.49,107.53,107.48,107.48,6330.0,98.8695,98.9063,98.8603,98.8603,6330.0
2020-12-15 13:45:00,107.5,107.52,107.43,107.44,8380.0,98.8787,98.8971,98.8143,98.8235,8380.0
2020-12-15 13:50:00,107.45,107.46,107.32,107.36,10482.0,98.8327,98.8419,98.7131,98.7499,10482.0
2020-12-15 13:55:00,107.37,107.52,107.36,107.52,23434.0,98.7591,98.8971,98.7499,98.8971,23434.0
2020-12-15 14:00:00,107.5,107.59,107.49,107.58,10869.0,98.8787,98.9615,98.8695,98.9523,10869.0
2020-12-15 14:05:00,107.55,107.58,107.46,107.49,8987.0,98.9247,98.9523,98.8419,98.8695,8987.0
2020-12-15 14:10:00,107.48,107.53,107.43,107.53,8815.0,98.8603,98.9063,98.8143,98.9063,8815.0
2020-12-15 14:15:00,107.54,107.54,107.36,107.36,9950.0,98.9155,98.9155,98.7499,98.7499,9950.0
2020-12-15 14:20:00,107.4,107.43,107.37,107.38,7604.0,98.7867,98.8143,98.7591,98.7683,7604.0
2020-12-15 14:25:00,107.41,107.45,107.34,107.36,8452.0,98.7959,98.8327,98.7315,98.7499,8452.0
2020-12-15 14:30:00,107.37,107.44,107.36,107.41,6590.0,98.7591,98.8235,98.7499,98.7959,6590.0
2020-12-15 14:35:00,107.41,107.46,107.32,107.37,8152.0,98.7959,98.8419,98.7131,98.7591,8152.0
2020-12-15 14:40:00,107.37,107.45,107.37,107.42,9829.0,98.7591,98.8327,98.7591,98.8051,9829.0
2020-12-15 14:45:00,107.43,107.51,107.4,107.44,11006.0,98.8143,98.8879,98.7867,98.8235,11006.0
2020-12-15 14:50:00,107.44,107.45,107.36,107.36,14133.0,98.8235,98.8327,98.7499,98.7499,14133.0
2020-12-15 14:55:00,107.36,107.38,107.28,107.34,7174.0,98.7499,98.7683,98.6763,98.7315,7174.0
2020-12-15 15:00:00,107.35,107.45,107.35,107.39,12832.0,98.7407,98.8327,98.7407,98.7775,12832.0
2020-12-15 15:05:00,107.4,107.49,107.4,107.43,8577.0,98.7867,98.8695,98.7867,98.8143,8577.0
2020-12-15 15:10:00,107.45,107.46,107.38,107.46,6609.0,98.8327,98.8419,98.7683,98.8419,6609.0
2020-12-15 15:15:00,107.44,107.49,107.4,107.41,14402.0,98.8235,98.8695,98.7867,98.7959,14402.0
2020-12-15 15:20:00,107.43,107.43,107.32,107.35,16672.0,98.8143,98.8143,98.7131,98.7407,16672.0
2020-12-15 15:25:00,107.36,107.36,107.15,107.19,10963.0,98.7499,98.7499,98.5568,98.5935,10963.0
2020-12-15 15:30:00,107.19,107.22,107.1,107.13,15058.0,98.5935,98.6211,98.5108,98.5384,15058.0
2020-12-15 15:35:00,107.13,107.24,107.13,107.15,20877.0,98.5384,98.6395,98.5384,98.5568,20877.0
2020-12-15 15:40:00,107.16,107.25,107.12,107.18,22326.0,98.566,98.6487,98.5292,98.5844,22326.0
2020-12-15 15:45:00,107.18,107.28,107.18,107.26,38668.0,98.5844,98.6763,98.5844,98.6579,38668.0
2020-12-15 15:50:00,107.28,107.32,107.2,107.28,50314.0,98.6763,98.7131,98.6027,98.6763,50314.0
2020-12-15 15:55:00,107.27,107.44,107.18,107.35,91966.0,98.6671,98.8235,98.5844,98.7407,91966.0
2020-12-16 09:30:00,107.51,108.38,107.51,108.31,24917.0,98.8879,99.6881,98.8879,99.6237,24917.0
2020-12-16 09:35:00,108.31,108.31,107.87,107.92,20533.0,99.6237,99.6237,99.219,99.265,20533.0
2020-12-16 09:40:00,107.9,108.47,107.89,108.47,7575.0,99.2466,99.7709,99.2374,99.7709,7575.0
2020-12-16 09:45:00,108.47,108.64,108.4,108.4,7741.0,99.7709,99.9273,99.7065,99.7065,7741.0
2020-12-16 09:50:00,108.34,108.51,108.26,108.41,8112.0,99.6513,99.8077,99.5777,99.7157,8112.0
2020-12-16 09:55:00,108.41,108.52,108.35,108.4,7262.0,99.7157,99.8169,99.6605,99.7065,7262.0
2020-12-16 10:00:00,108.34,108.35,108.0,108.0,7665.0,99.6513,99.6605,99.3386,99.3386,7665.0
2020-12-16 10:05:00,107.97,108.23,107.88,108.22,7338.0,99.311,99.5501,99.2282,99.5409,7338.0
2020-12-16 10:10:00,108.19,108.52,108.19,108.27,12562.0,99.5134,99.8169,99.5134,99.5869,12562.0
2020-12-16 10:15:00,108.26,108.44,108.19,108.31,28015.0,99.5777,99.7433,99.5134,99.6237,28015.0
2020-12-16 10:20:00,108.31,108.46,108.27,108.46,12527.0,99.6237,99.7617,99.5869,99.7617,12527.0
2020-12-16 10:25:00,108.49,108.59,108.46,108.49,7985.0,99.7893,99.8813,99.7617,99.7893,7985.0
2020-12-16 10:30:00,108.51,108.59,108.38,108.43,12122.0,99.8077,99.8813,99.6881,99.7341,12122.0
2020-12-16 10:35:00,108.43,108.55,108.32,108.48,12888.0,99.7341,99.8445,99.6329,99.7801,12888.0
2020-12-16 10:40:00,108.44,108.51,108.41,108.44,4808.0,99.7433,99.8077,99.7157,99.7433,4808.0
2020-12-16 10:45:00,108.42,108.42,108.25,108.27,3312.0,99.7249,99.7249,99.5685,99.5869,3312.0
2020-12-16 10:50:00,108.27,108.39,108.2,108.27,5417.0,99.5869,99.6973,99.5225,99.5869,5417.0
2020-12-16 10:55:00,108.32,108.36,108.22,108.27,5297.0,99.6329,99.6697,99.5409,99.5869,5297.0
2020-12-16 11:00:00,108.29,108.29,108.14,108.17,3254.0,99.6053,99.6053,99.4674,99.495,3254.0
2020-12-16 11:05:00,108.21,108.21,108.01,108.04,4745.0,99.5317,99.5317,99.3478,99.3754,4745.0
2020-12-16 11:10:00,108.02,108.07,107.93,108.07,8571.0,99.357,99.403,99.2742,99.403,8571.0
2020-12-16 11:15:00,108.06,108.09,107.94,108.08,6203.0,99.3938,99.4214,99.2834,99.4122,6203.0
2020-12-16 11:20:00,108.06,108.06,107.85,107.9,13347.0,99.3938,99.3938,99.2006,99.2466,13347.0
2020-12-16 11:25:00,107.93,108.05,107.93,108.05,6136.0,99.2742,99.3846,99.2742,99.3846,6136.0
2020-12-16 11:30:00,108.06,108.06,107.87,107.9,2150.0,99.3938,99.3938,99.219,99.2466,2150.0
2020-12-16 11:35:00,107.93,107.93,107.7,107.7,2511.0,99.2742,99.2742,99.0626,99.0626,2511.0
2020-12-16 11:40:00,107.72,107.74,107.67,107.72,4450.0,99.081,99.0994,99.0351,99.081,4450.0
2020-12-16 11:45:00,107.73,107.75,107.69,107.7,6416.0,99.0902,99.1086,99.0535,99.0626,6416.0
2020-12-16 11:50:00,107.71,107.76,107.54,107.57,6104.0,99.0718,99.1178,98.9155,98.9431,6104.0
2020-12-16 11:55:00,107.54,107.56,107.44,107.52,8756.0,98.9155,98.9339,98.8235,98.8971,8756.0
2020-12-16 12:00:00,107.55,107.57,107.45,107.47,8809.0,98.9247,98.9431,98.8327,98.8511,8809.0
2020-12-16 12:05:00,107.46,107.46,107.3,107.35,4367.0,98.8419,98.8419,98.6947,98.7407,4367.0
2020-12-16 12:10:00,107.33,107.35,107.26,107.32,8919.0,98.7223,98.7407,98.6579,98.7131,8919.0
2020-12-16 12:15:00,107.34,107.44,107.33,107.42,5752.0,98.7315,98.8235,98.7223,98.8051,5752.0
2020-12-16 12:20:00,107.41,107.48,107.41,107.48,5358.0,98.7959,98.8603,98.7959,98.8603,5358.0
2020-12-16 12:25:00,107.51,107.52,107.46,107.51,2876.0,98.8879,98.8971,98.8419,98.8879,2876.0
2020-12-16 12:30:00,107.53,107.54,107.49,107.53,3287.0,98.9063,98.9155,98.8695,98.9063,3287.0
2020-12-16 12:35:00,107.56,107.57,107.48,107.5,2800.0,98.9339,98.9431,98.8603,98.8787,2800.0
2020-12-16 12:40:00,107.49,107.52,107.48,107.48,5598.0,98.8695,98.8971,98.8603,98.8603,5598.0
2020-12-16 12:45:00,107.5,107.59,107.49,107.5,4395.0,98.8787,98.9615,98.8695,98.8787,4395.0
2020-12-16 12:50:00,107.5,107.58,107.5,107.58,8223.0,98.8787,98.9523,98.8787,98.9523,8223.0
2020-12-16 12:55:00,107.56,107.62,107.54,107.62,3909.0,98.9339,98.9891,98.9155,98.9891,3909.0
2020-12-16 13:00:00,107.61,107.61,107.41,107.42,4659.0,98.9799,98.9799,98.7959,98.8051,4659.0
2020-12-16 13:05:00,107.37,107.38,107.3,107.31,3968.0,98.7591,98.7683,98.6947,98.7039,3968.0
2020-12-16 13:10:00,107.32,107.36,107.3,107.34,4946.0,98.7131,98.7499,98.6947,98.7315,4946.0
2020-12-16 13:15:00,107.34,107.34,107.27,107.31,2850.0,98.7315,98.7315,98.6671,98.7039,2850.0
2020-12-16 13:20:00,107.32,107.37,107.29,107.33,3142.0,98.7131,98.7591,98.6855,98.7223,3142.0
2020-12-16 13:25:00,107.32,107.32,107.17,107.17,2549.0,98.7131,98.7131,98.5752,98.5752,2549.0
2020-12-16 13:30:00,107.2,107.36,107.2,107.34,7403.0,98.6027,98.7499,98.6027,98.7315,7403.0
2020-12-16 13:35:00,107.33,107.38,107.31,107.35,6661.0,98.7223,98.7683,98.7039,98.7407,6661.0
2020-12-16 13:40:00,107.32,107.37,107.29,107.37,6831.0,98.7131,98.7591,98.6855,98.7591,6831.0
2020-12-16 13:45:00,107.36,107.36,107.29,107.29,8627.0,98.7499,98.7499,98.6855,98.6855,8627.0
2020-12-16 13:50:00,107.3,107.35,107.3,107.31,4335.0,98.6947,98.7407,98.6947,98.7039,4335.0
2020-12-16 13:55:00,107.33,107.48,107.33,107.46,7998.0,98.7223,98.8603,98.7223,98.8419,7998.0
2020-12-16 14:00:00,107.45,107.52,107.27,107.45,6051.0,98.8327,98.8971,98.6671,98.8327,6051.0
2020-12-16 14:05:00,107.42,107.42,107.23,107.31,7703.0,98.8051,98.8051,98.6303,98.7039,7703.0
2020-12-16 14:10:00,107.31,107.35,107.28,107.34,7850.0,98.7039,98.7407,98.6763,98.7315,7850.0
2020-12-16 14:15:00,107.33,107.4,107.26,107.39,20863.0,98.7223,98.7867,98.6579,98.7775,20863.0
2020-12-16 14:20:00,107.38,107.47,107.33,107.41,8586.0,98.7683,98.8511,98.7223,98.7959,8586.0
2020-12-16 14:25:00,107.41,107.43,107.31,107.38,5380.0,98.7959,98.8143,98.7039,98.7683,5380.0
2020-12-16 14:30:00,107.4,107.56,107.39,107.56,13734.0,98.7867,98.9339,98.7775,98.9339,13734.0
2020-12-16 14:35:00,107.6,107.68,107.59,107.68,6883.0,98.9707,99.0443,98.9615,99.0443,6883.0
2020-12-16 14:40:00,107.65,107.65,107.57,107.62,5233.0,99.0167,99.0167,98.9431,98.9891,5233.0
2020-12-16 14:45:00,107.6,107.72,107.57,107.69,6704.0,98.9707,99.081,98.9431,99.0535,6704.0
2020-12-16 14:50:00,107.69,107.7,107.55,107.55,5945.0,99.0535,99.0626,98.9247,98.9247,5945.0
2020-12-16 14:55:00,107.56,107.73,107.56,107.69,8491.0,98.9339,99.0902,98.9339,99.0535,8491.0
2020-12-16 15:00:00,107.65,107.66,107.51,107.54,5982.0,99.0167,99.0259,98.8879,98.9155,5982.0
2020-12-16 15:05:00,107.54,107.58,107.51,107.52,4574.0,98.9155,98.9523,98.8879,98.8971,4574.0
2020-12-16 15:10:00,107.52,107.63,107.5,107.61,5750.0,98.8971,98.9983,98.8787,98.9799,5750.0
2020-12-16 15:15:00,107.62,107.75,107.6,107.74,10238.0,98.9891,99.1086,98.9707,99.0994,10238.0
2020-12-16 15:20:00,107.72,107.77,107.69,107.72,6436.0,99.081,99.127,99.0535,99.081,6436.0
2020-12-16 15:25:00,107.7,107.72,107.61,107.68,4634.0,99.0626,99.081,98.9799,99.0443,4634.0
2020-12-16 15:30:00,107.67,107.68,107.61,107.64,10803.0,99.0351,99.0443,98.9799,99.0075,10803.0
2020-12-16 15:35:00,107.66,107.66,107.39,107.49,11872.0,99.0259,99.0259,98.7775,98.8695,11872.0
2020-12-16 15:40:00,107.48,107.51,107.37,107.47,16940.0,98.8603,98.8879,98.7591,98.8511,16940.0
2020-12-16 15:45:00,107.5,107.52,107.43,107.47,19185.0,98.8787,98.8971,98.8143,98.8511,19185.0
2020-12-16 15:50:00,107.5,107.54,107.28,107.3,28757.0,98.8787,98.9155,98.6763,98.6947,28757.0
2020-12-16 15:55:00,107.31,107.54,107.31,107.41,65205.0,98.7039,98.9155,98.7039,98.7959,65205.0
2020-12-17 09:30:00,108.73,108.73,107.98,108.08,25834.0,100.01,100.01,99.3202,99.4122,25834.0
2020-12-17 09:35:00,108.02,108.63,107.85,107.94,15421.0,99.357,99.9181,99.2006,99.2834,15421.0
2020-12-17 09:40:00,107.94,108.41,107.89,108.22,8269.0,99.2834,99.7157,99.2374,99.5409,8269.0
2020-12-17 09:45:00,108.2,108.2,107.85,108.14,7350.0,99.5225,99.5225,99.2006,99.4674,7350.0
2020-12-17 09:50:00,108.17,108.3,108.13,108.13,5451.0,99.495,99.6145,99.4582,99.4582,5451.0
2020-12-17 09:55:00,108.15,108.44,108.15,108.42,6101.0,99.4766,99.7433,99.4766,99.7249,6101.0
2020-12-17 10:00:00,108.42,108.5,108.39,108.45,6830.0,99.7249,99.7985,99.6973,99.7525,6830.0
2020-12-17 10:05:00,108.44,108.51,108.4,108.49,14453.0,99.7433,99.8077,99.7065,99.7893,14453.0
2020-12-17 10:10:00,108.57,108.77,108.55,108.74,16801.0,99.8629,100.0468,99.8445,100.0192,16801.0
2020-12-17 10:15:00,108.73,108.76,108.61,108.73,8630.0,100.01,100.0376,99.8997,100.01,8630.0
2020-12-17 10:20:00,108.7,108.72,108.58,108.59,7877.0,99.9825,100.0008,99.8721,99.8813,7877.0
2020-12-17 10:25:00,108.62,108.67,108.45,108.45,9104.0,99.9089,99.9549,99.7525,99.7525,9104.0
2020-12-17 10:30:00,108.38,108.45,108.32,108.32,4445.0,99.6881,99.7525,99.6329,99.6329,4445.0
2020-12-17 10:35:00,108.34,108.58,108.34,108.58,5843.0,99.6513,99.8721,99.6513,99.8721,5843.0
2020-12-17 10:40:00,108.6,108.61,108.42,108.47,5914.0,99.8905,99.8997,99.7249,99.7709,5914.0
2020-12-17 10:45:00,108.5,108.68,108.5,108.59,7400.0,99.7985,99.9641,99.7985,99.8813,7400.0
2020-12-17 10:50:00,108.57,108.61,108.51,108.6,6304.0,99.8629,99.8997,99.8077,99.8905,6304.0
2020-12-17 10:55:00,108.56,108.66,108.56,108.66,5702.0,99.8537,99.9457,99.8537,99.9457,5702.0
2020-12-17 11:00:00,108.69,108.71,108.54,108.6,9252.0,99.9733,99.9916,99.8353,99.8905,9252.0
2020-12-17 11:05:00,108.62,108.74,108.62,108.74,6649.0,99.9089,100.0192,99.9089,100.0192,6649.0
2020-12-17 11:10:00,108.73,108.82,108.7,108.78,11106.0,100.01,100.0928,99.9825,100.056,11106.0
2020-12-17 11:15:00,108.78,108.88,108.75,108.79,5791.0,100.056,100.148,100.0284,100.0652,5791.0
2020-12-17 11:20:00,108.77,108.81,108.73,108.81,5550.0,100.0468,100.0836,100.01,100.0836,5550.0
2020-12-17 11:25:00,108.83,108.86,108.64,108.65,8951.0,100.102,100.1296,99.9273,99.9365,8951.0
2020-12-17 11:30:00,108.72,108.8,108.63,108.78,14034.0,100.0008,100.0744,99.9181,100.056,14034.0
2020-12-17 11:35:00,108.78,108.83,108.74,108.77,9943.0,100.056,100.102,100.0192,100.0468,9943.0
2020-12-17 11:40:00,108.76,108.79,108.66,108.76,6786.0,100.0376,100.0652,99.9457,100.0376,6786.0
2020-12-17 11:45:00,108.76,108.78,108.64,108.64,4200.0,100.0376,100.056,99.9273,99.9273,4200.0
2020-12-17 11:50:00,108.66,108.66,108.51,108.56,6891.0,99.9457,99.9457,99.8077,99.8537,6891.0
2020-12-17 11:55:00,108.57,108.72,108.54,108.72,9614.0,99.8629,100.0008,99.8353,100.0008,9614.0
2020-12-17 12:00:00,108.71,108.84,108.62,108.83,9826.0,99.9916,100.1112,99.9089,100.102,9826.0
2020-12-17 12:05:00,108.83,108.83,108.78,108.79,4991.0,100.102,100.102,100.056,100.0652,4991.0
2020-12-17 12:10:00,108.78,108.82,108.74,108.74,4346.0,100.056,100.0928,100.0192,100.0192,4346.0
2020-12-17 12:15:00,108.72,108.76,108.66,108.68,3200.0,100.0008,100.0376,99.9457,99.9641,3200.0
2020-12-17 12:20:00,108.68,108.79,108.66,108.66,7321.0,99.9641,100.0652,99.9457,99.9457,7321.0
2020-12-17 12:25:00,108.67,108.78,108.66,108.73,5857.0,99.9549,100.056,99.9457,100.01,5857.0
2020-12-17 12:30:00,108.73,108.74,108.62,108.7,4009.0,100.01,100.0192,99.9089,99.9825,4009.0
2020-12-17 12:35:00,108.68,108.72,108.66,108.69,2612.0,99.9641,100.0008,99.9457,99.9733,2612.0
2020-12-17 12:40:00,108.67,108.71,108.63,108.69,3109.0,99.9549,99.9916,99.9181,99.9733,3109.0
2020-12-17 12:45:00,108.68,108.74,108.68,108.7,4145.0,99.9641,100.0192,99.9641,99.9825,4145.0
2020-12-17 12:50:00,108.67,108.73,108.62,108.69,3889.0,99.9549,100.01,99.9089,99.9733,3889.0
2020-12-17 12:55:00,108.69,108.75,108.69,108.7,4071.0,99.9733,100.0284,99.9733,99.9825,4071.0
2020-12-17 13:00:00,108.71,108.76,108.64,108.64,4078.0,99.9916,100.0376,99.9273,99.9273,4078.0
2020-12-17 13:05:00,108.65,108.74,108.65,108.65,4462.0,99.9365,100.0192,99.9365,99.9365,4462.0
2020-12-17 13:10:00,108.67,108.68,108.61,108.63,4893.0,99.9549,99.9641,99.8997,99.9181,4893.0
2020-12-17 13:15:00,108.64,108.7,108.64,108.7,2800.0,99.9273,99.9825,99.9273,99.9825,2800.0
2020-12-17 13:20:00,108.71,108.78,108.69,108.72,4123.0,99.9916,100.056,99.9733,100.0008,4123.0
2020-12-17 13:25:00,108.71,108.72,108.65,108.66,4191.0,99.9916,100.0008,99.9365,99.9457,4191.0
2020-12-17 13:30:00,108.67,108.69,108.57,108.58,6231.0,99.9549,99.9733,99.8629,99.8721,6231.0
2020-12-17 13:35:00,108.58,108.6,108.47,108.49,4559.0,99.8721,99.8905,99.7709,99.7893,4559.0
2020-12-17 13:40:00,108.49,108.5,108.42,108.45,5027.0,99.7893,99.7985,99.7249,99.7525,5027.0
2020-12-17 13:45:00,108.43,108.43,108.3,108.35,8742.0,99.7341,99.7341,99.6145,99.6605,8742.0
2020-12-17 13:50:00,108.35,108.49,108.32,108.4,5088.0,99.6605,99.7893,99.6329,99.7065,5088.0
2020-12-17 13:55:00,108.4,108.5,108.37,108.45,4071.0,99.7065,99.7985,99.6789,99.7525,4071.0
2020-12-17 14:00:00,108.42,108.62,108.4,108.58,6072.0,99.7249,99.9089,99.7065,99.8721,6072.0
2020-12-17 14:05:00,108.55,108.57,108.49,108.54,4225.0,99.8445,99.8629,99.7893,99.8353,4225.0
2020-12-17 14:10:00,108.54,108.59,108.53,108.56,9578.0,99.8353,99.8813,99.8261,99.8537,9578.0
2020-12-17 14:15:00,108.57,108.66,108.57,108.63,9465.0,99.8629,99.9457,99.8629,99.9181,9465.0
2020-12-17 14:20:00,108.62,108.65,108.61,108.63,9647.0,99.9089,99.9365,99.8997,99.9181,9647.0
2020-12-17 14:25:00,108.63,108.7,108.63,108.65,7502.0,99.9181,99.9825,99.9181,99.9365,7502.0
2020-12-17 14:30:00,108.65,108.74,108.65,108.7,10659.0,99.9365,100.0192,99.9365,99.9825,10659.0
2020-12-17 14:35:00,108.68,108.75,108.66,108.75,7510.0,99.9641,100.0284,99.9457,100.0284,7510.0
2020-12-17 14:40:00,108.74,108.75,108.66,108.69,9148.0,100.0192,100.0284,99.9457,99.9733,9148.0
2020-12-17 14:45:00,108.7,108.73,108.65,108.72,23456.0,99.9825,100.01,99.9365,100.0008,23456.0
2020-12-17 14:50:00,108.73,108.83,108.7,108.7,11540.0,100.01,100.102,99.9825,99.9825,11540.0
2020-12-17 14:55:00,108.7,108.71,108.63,108.66,5676.0,99.9825,99.9916,99.9181,99.9457,5676.0
2020-12-17 15:00:00,108.65,108.68,108.56,108.58,9161.0,99.9365,99.9641,99.8537,99.8721,9161.0
2020-12-17 15:05:00,108.58,108.58,108.42,108.46,8503.0,99.8721,99.8721,99.7249,99.7617,8503.0
2020-12-17 15:10:00,108.48,108.5,108.4,108.4,4836.0,99.7801,99.7985,99.7065,99.7065,4836.0
2020-12-17 15:15:00,108.4,108.51,108.4,108.46,8662.0,99.7065,99.8077,99.7065,99.7617,8662.0
2020-12-17 15:20:00,108.48,108.6,108.48,108.6,7874.0,99.7801,99.8905,99.7801,99.8905,7874.0
2020-12-17 15:25:00,108.62,108.73,108.6,108.7,11629.0,99.9089,100.01,99.8905,99.9825,11629.0
2020-12-17 15:30:00,108.71,108.76,108.63,108.7,11551.0,99.9916,100.0376,99.9181,99.9825,11551.0
2020-12-17 15:35:00,108.71,108.8,108.7,108.8,22449.0,99.9916,100.0744,99.9825,100.0744,22449.0
2020-12-17 15:40:00,108.79,108.82,108.73,108.75,15336.0,100.0652,100.0928,100.01,100.0284,15336.0
2020-12-17 15:45:00,108.76,108.79,108.67,108.68,23769.0,100.0376,100.0652,99.9549,99.9641,23769.0
2020-12-17 15:50:00,108.69,108.78,108.67,108.73,43322.0,99.9733,100.056,99.9549,100.01,43322.0
2020-12-17 15:55:00,108.73,108.82,108.72,108.78,81445.0,100.01,100.0928,100.0008,100.056,81445.0
2020-12-18 09:30:00,108.82,109.6,108.79,109.39,255642.0,100.0928,100.8103,100.0652,100.6171,255642.0
2020-12-18 09:35:00,109.37,109.83,109.27,109.7,12479.0,100.5987,101.0218,100.5067,100.9023,12479.0
2020-12-18 09:40:00,109.65,109.85,109.48,109.82,8099.0,100.8563,101.0402,100.6999,101.0126,8099.0
2020-12-18 09:45:00,109.79,109.79,109.6,109.75,3704.0,100.985,100.985,100.8103,100.9482,3704.0
2020-12-18 09:50:00,109.69,109.69,109.43,109.45,6841.0,100.8931,100.8931,100.6539,100.6723,6841.0
2020-12-18 09:55:00,109.5,109.69,109.44,109.61,17507.0,100.7183,100.8931,100.6631,100.8195,17507.0
2020-12-18 10:00:00,109.53,109.55,109.28,109.34,7711.0,100.7459,100.7643,100.5159,100.5711,7711.0
2020-12-18 10:05:00,109.34,109.55,109.3,109.55,9493.0,100.5711,100.7643,100.5343,100.7643,9493.0
2020-12-18 10:10:00,109.53,109.68,109.45,109.45,24888.0,100.7459,100.8839,100.6723,100.6723,24888.0
2020-12-18 10:15:00,109.44,109.51,109.39,109.44,18631.0,100.6631,100.7275,100.6171,100.6631,18631.0
2020-12-18 10:20:00,109.44,109.48,109.3,109.33,11020.0,100.6631,100.6999,100.5343,100.5619,11020.0
2020-12-18 10:25:00,109.35,109.46,109.35,109.44,11612.0,100.5803,100.6815,100.5803,100.6631,11612.0
2020-12-18 10:30:00,109.44,109.52,109.36,109.42,21396.0,100.6631,100.7367,100.5895,100.6447,21396.0
2020-12-18 10:35:00,109.43,109.46,109.34,109.46,28281.0,100.6539,100.6815,100.5711,100.6815,28281.0
2020-12-18 10:40:00,109.46,109.55,109.45,109.48,7884.0,100.6815,100.7643,100.6723,100.6999,7884.0
2020-12-18 10:45:00,109.44,109.45,109.26,109.26,4330.0,100.6631,100.6723,100.4975,100.4975,4330.0
2020-12-18 10:50:00,109.29,109.29,109.17,109.24,10674.0,100.5251,100.5251,100.4148,100.4791,10674.0
2020-12-18 10:55:00,109.25,109.29,109.19,109.22,10598.0,100.4883,100.5251,100.4332,100.4607,10598.0
2020-12-18 11:00:00,109.22,109.24,109.15,109.24,24287.0,100.4607,100.4791,100.3964,100.4791,24287.0
2020-12-18 11:05:00,109.24,109.24,109.12,109.17,6215.0,100.4791,100.4791,100.3688,100.4148,6215.0
2020-12-18 11:10:00,109.17,109.17,109.04,109.05,16133.0,100.4148,100.4148,100.2952,100.3044,16133.0
2020-12-18 11:15:00,109.04,109.13,108.98,109.12,12440.0,100.2952,100.378,100.24,100.3688,12440.0
2020-12-18 11:20:00,109.13,109.25,109.1,109.25,8232.0,100.378,100.4883,100.3504,100.4883,8232.0
2020-12-18 11:25:00,109.23,109.23,109.17,109.17,10586.0,100.4699,100.4699,100.4148,100.4148,10586.0
2020-12-18 11:30:00,109.16,109.19,109.08,109.09,11529.0,100.4056,100.4332,100.332,100.3412,11529.0
2020-12-18 11:35:00,109.08,109.1,108.95,108.95,13028.0,100.332,100.3504,100.2124,100.2124,13028.0
2020-12-18 11:40:00,108.96,109.01,108.9,109.0,8924.0,100.2216,100.2676,100.1664,100.2584,8924.0
2020-12-18 11:45:00,109.0,109.05,108.98,109.05,22075.0,100.2584,100.3044,100.24,100.3044,22075.0
2020-12-18 11:50:00,109.05,109.19,109.0,109.13,15336.0,100.3044,100.4332,100.2584,100.378,15336.0
2020-12-18 11:55:00,109.17,109.17,109.1,109.13,3879.0,100.4148,100.4148,100.3504,100.378,3879.0
2020-12-18 12:00:00,109.12,109.12,109.0,109.05,11174.0,100.3688,100.3688,100.2584,100.3044,11174.0
2020-12-18 12:05:00,109.05,109.06,108.99,109.01,5053.0,100.3044,100.3136,100.2492,100.2676,5053.0
2020-12-18 12:10:00,109.0,109.2,108.98,109.18,7787.0,100.2584,100.4424,100.24,100.424,7787.0
2020-12-18 12:15:00,109.22,109.26,109.16,109.26,10334.0,100.4607,100.4975,100.4056,100.4975,10334.0
2020-12-18 12:20:00,109.28,109.43,109.27,109.34,12173.0,100.5159,100.6539,100.5067,100.5711,12173.0
2020-12-18 12:25:00,109.34,109.36,109.34,109.35,3286.0,100.5711,100.5895,100.5711,100.5803,3286.0
2020-12-18 12:30:00,109.33,109.45,109.31,109.34,7965.0,100.5619,100.6723,100.5435,100.5711,7965.0
2020-12-18 12:35:00,109.32,109.46,109.32,109.43,6647.0,100.5527,100.6815,100.5527,100.6539,6647.0
2020-12-18 12:40:00,109.43,109.43,109.3,109.3,6191.0,100.6539,100.6539,100.5343,100.5343,6191.0
2020-12-18 12:45:00,109.29,109.39,109.24,109.32,5133.0,100.5251,100.6171,100.4791,100.5527,5133.0
2020-12-18 12:50:00,109.32,109.35,109.28,109.32,7478.0,100.5527,100.5803,100.5159,100.5527,7478.0
2020-12-18 12:55:00,109.3,109.34,109.28,109.3,8567.0,100.5343,100.5711,100.5159,100.5343,8567.0
2020-12-18 13:00:00,109.3,109.32,109.27,109.3,7109.0,100.5343,100.5527,100.5067,100.5343,7109.0
2020-12-18 13:05:00,109.32,109.32,109.28,109.28,11049.0,100.5527,100.5527,100.5159,100.5159,11049.0
2020-12-18 13:10:00,109.28,109.31,109.23,109.28,12660.0,100.5159,100.5435,100.4699,100.5159,12660.0
2020-12-18 13:15:00,109.26,109.26,109.2,109.26,8386.0,100.4975,100.4975,100.4424,100.4975,8386.0
2020-12-18 13:20:00,109.26,109.26,109.19,109.2,13598.0,100.4975,100.4975,100.4332,100.4424,13598.0
2020-12-18 13:25:00,109.19,109.22,109.15,109.17,10553.0,100.4332,100.4607,100.3964,100.4148,10553.0
2020-12-18 13:30:00,109.18,109.18,109.04,109.12,13143.0,100.424,100.424,100.2952,100.3688,13143.0
2020-12-18 13:35:00,109.13,109.24,109.13,109.15,15721.0,100.378,100.4791,100.378,100.3964,15721.0
2020-12-18 13:40:00,109.17,109.25,109.14,109.23,9972.0,100.4148,100.4883,100.3872,100.4699,9972.0
2020-12-18 13:45:00,109.23,109.33,109.21,109.31,16017.0,100.4699,100.5619,100.4515,100.5435,16017.0
2020-12-18 13:50:00,109.29,109.4,109.27,109.27,7511.0,100.5251,100.6263,100.5067,100.5067,7511.0
2020-12-18 13:55:00,109.29,109.29,109.23,109.27,12314.0,100.5251,100.5251,100.4699,100.5067,12314.0
2020-12-18 14:00:00,109.27,109.27,109.12,109.12,13929.0,100.5067,100.5067,100.3688,100.3688,13929.0
2020-12-18 14:05:00,109.13,109.17,109.05,109.13,12746.0,100.378,100.4148,100.3044,100.378,12746.0
2020-12-18 14:10:00,109.15,109.21,109.11,109.21,8759.0,100.3964,100.4515,100.3596,100.4515,8759.0
2020-12-18 14:15:00,109.21,109.21,109.11,109.19,9468.0,100.4515,100.4515,100.3596,100.4332,9468.0
2020-12-18 14:20:00,109.18,109.24,109.16,109.21,9964.0,100.424,100.4791,100.4056,100.4515,9964.0
2020-12-18 14:25:00,109.21,109.27,109.18,109.23,8155.0,100.4515,100.5067,100.424,100.4699,8155.0
2020-12-18 14:30:00,109.23,109.29,109.17,109.17,10672.0,100.4699,100.5251,100.4148,100.4148,10672.0
2020-12-18 14:35:00,109.17,109.23,109.1,109.21,11245.0,100.4148,100.4699,100.3504,100.4515,11245.0
2020-12-18 14:40:00,109.22,109.23,109.17,109.19,7741.0,100.4607,100.4699,100.4148,100.4332,7741.0
2020-12-18 14:45:00,109.2,109.21,109.16,109.2,9342.0,100.4424,100.4515,100.4056,100.4424,9342.0
2020-12-18 14:50:00,109.19,109.2,109.07,109.08,12393.0,100.4332,100.4424,100.3228,100.332,12393.0
2020-12-18 14:55:00,109.09,109.11,108.97,109.02,13011.0,100.3412,100.3596,100.2308,100.2768,13011.0
2020-12-18 15:00:00,109.01,109.06,108.99,109.02,13522.0,100.2676,100.3136,100.2492,100.2768,13522.0
2020-12-18 15:05:00,109.04,109.13,109.02,109.06,15746.0,100.2952,100.378,100.2768,100.3136,15746.0
2020-12-18 15:10:00,109.06,109.13,109.02,109.13,16277.0,100.3136,100.378,100.2768,100.378,16277.0
2020-12-18 15:15:00,109.13,109.33,109.12,109.31,20160.0,100.378,100.5619,100.3688,100.5435,20160.0
2020-12-18 15:20:00,109.3,109.36,109.22,109.33,21039.0,100.5343,100.5895,100.4607,100.5619,21039.0
2020-12-18 15:25:00,109.34,109.41,109.31,109.39,15295.0,100.5711,100.6355,100.5435,100.6171,15295.0
2020-12-18 15:30:00,109.39,109.57,109.39,109.57,19340.0,100.6171,100.7827,100.6171,100.7827,19340.0
2020-12-18 15:35:00,109.57,109.58,109.41,109.44,26597.0,100.7827,100.7919,100.6355,100.6631,26597.0
2020-12-18 15:40:00,109.41,109.81,109.39,109.78,24743.0,100.6355,101.0034,100.6171,100.9758,24743.0
2020-12-18 15:45:00,109.77,109.98,109.75,109.9,37524.0,100.9666,101.1598,100.9482,101.0862,37524.0
2020-12-18 15:50:00,109.93,110.17,109.85,109.9,80305.0,101.1138,101.3346,101.0402,101.0862,80305.0
2020-12-18 15:55:00,109.93,110.13,109.76,109.8,223531.0,101.1138,101.2978,100.9574,100.9942,223531.0
2020-12-21 09:30:00,108.12,108.18,107.7,107.93,35132.0,99.449,99.5042,99.0626,99.2742,35132.0
2020-12-21 09:35:00,107.96,107.96,107.62,107.67,11953.0,99.3018,99.3018,98.9891,99.0351,11953.0
2020-12-21 09:40:00,107.71,107.81,107.58,107.66,7564.0,99.0718,99.1638,98.9523,99.0259,7564.0
2020-12-21 09:45:00,107.62,107.83,107.53,107.7,5996.0,98.9891,99.1822,98.9063,99.0626,5996.0
2020-12-21 09:50:00,107.72,107.81,107.21,107.3,5239.0,99.081,99.1638,98.6119,98.6947,5239.0
2020-12-21 09:55:00,107.33,107.56,107.26,107.43,7451.0,98.7223,98.9339,98.6579,98.8143,7451.0
2020-12-21 10:00:00,107.42,107.42,106.81,106.96,6510.0,98.8051,98.8051,98.244,98.382,6510.0
2020-12-21 10:05:00,106.87,107.04,106.71,106.98,5180.0,98.2992,98.4556,98.152,98.4004,5180.0
2020-12-21 10:10:00,106.91,106.99,106.76,106.82,6207.0,98.336,98.4096,98.198,98.2532,6207.0
2020-12-21 10:15:00,106.82,106.88,106.67,106.8,10059.0,98.2532,98.3084,98.1153,98.2348,10059.0
2020-12-21 10:20:00,106.86,107.12,106.79,107.08,17012.0,98.29,98.5292,98.2256,98.4924,17012.0
2020-12-21 10:25:00,107.08,107.25,107.01,107.16,10057.0,98.4924,98.6487,98.428,98.566,10057.0
2020-12-21 10:30:00,107.13,107.43,107.09,107.33,11177.0,98.5384,98.8143,98.5016,98.7223,11177.0
2020-12-21 10:35:00,107.32,107.81,107.31,107.81,14192.0,98.7131,99.1638,98.7039,99.1638,14192.0
2020-12-21 10:40:00,107.77,107.84,107.71,107.82,10687.0,99.127,99.1914,99.0718,99.173,10687.0
2020-12-21 10:45:00,107.86,107.86,107.52,107.59,9473.0,99.2098,99.2098,98.8971,98.9615,9473.0
2020-12-21 10:50:00,107.56,107.64,107.34,107.49,9971.0,98.9339,99.0075,98.7315,98.8695,9971.0
2020-12-21 10:55:00,107.46,107.59,107.32,107.32,7670.0,98.8419,98.9615,98.7131,98.7131,7670.0
2020-12-21 11:00:00,107.32,107.6,107.28,107.6,5538.0,98.7131,98.9707,98.6763,98.9707,5538.0
2020-12-21 11:05:00,107.64,107.7,107.6,107.62,4410.0,99.0075,99.0626,98.9707,98.9891,4410.0
2020-12-21 11:10:00,107.65,107.66,107.58,107.65,3535.0,99.0167,99.0259,98.9523,99.0167,3535.0
2020-12-21 11:15:00,107.66,107.71,107.57,107.59,5125.0,99.0259,99.0718,98.9431,98.9615,5125.0
2020-12-21 11:20:00,107.58,107.93,107.54,107.93,8600.0,98.9523,99.2742,98.9155,99.2742,8600.0
2020-12-21 11:25:00,107.93,108.03,107.89,107.98,10531.0,99.2742,99.3662,99.2374,99.3202,10531.0
2020-12-21 11:30:00,108.02,108.22,108.02,108.19,6552.0,99.357,99.5409,99.357,99.5134,6552.0
2020-12-21 11:35:00,108.21,108.4,108.19,108.35,12430.0,99.5317,99.7065,99.5134,99.6605,12430.0
2020-12-21 11:40:00,108.35,108.55,108.35,108.48,8889.0,99.6605,99.8445,99.6605,99.7801,8889.0
2020-12-21 11:45:00,108.48,108.57,108.47,108.57,5414.0,99.7801,99.8629,99.7709,99.8629,5414.0
2020-12-21 11:50:00,108.56,108.65,108.54,108.55,4575.0,99.8537,99.9365,99.8353,99.8445,4575.0
2020-12-21 11:55:00,108.54,108.54,108.46,108.53,12144.0,99.8353,99.8353,99.7617,99.8261,12144.0
2020-12-21 12:00:00,108.54,108.6,108.49,108.59,3021.0,99.8353,99.8905,99.7893,99.8813,3021.0
2020-12-21 12:05:00,108.57,108.58,108.47,108.51,4073.0,99.8629,99.8721,99.7709,99.8077,4073.0
2020-12-21 12:10:00,108.52,108.64,108.52,108.59,4805.0,99.8169,99.9273,99.8169,99.8813,4805.0
2020-12-21 12:15:00,108.58,108.61,108.54,108.58,8391.0,99.8721,99.8997,99.8353,99.8721,8391.0
2020-12-21 12:20:00,108.58,108.77,108.55,108.73,11340.0,99.8721,100.0468,99.8445,100.01,11340.0
2020-12-21 12:25:00,108.74,108.91,108.74,108.91,3017.0,100.0192,100.1756,100.0192,100.1756,3017.0
2020-12-21 12:30:00,108.93,108.98,108.86,108.87,2832.0,100.194,100.24,100.1296,100.1388,2832.0
2020-12-21 12:35:00,108.87,108.9,108.77,108.86,4129.0,100.1388,100.1664,100.0468,100.1296,4129.0
2020-12-21 12:40:00,108.9,108.99,108.86,108.9,10187.0,100.1664,100.2492,100.1296,100.1664,10187.0
2020-12-21 12:45:00,108.9,109.05,108.9,109.02,5706.0,100.1664,100.3044,100.1664,100.2768,5706.0
2020-12-21 12:50:00,109.08,109.27,109.07,109.11,9603.0,100.332,100.5067,100.3228,100.3596,9603.0
2020-12-21 12:55:00,109.06,109.17,109.03,109.17,2100.0,100.3136,100.4148,100.286,100.4148,2100.0
2020-12-21 13:00:00,109.15,109.21,109.13,109.15,4730.0,100.3964,100.4515,100.378,100.3964,4730.0
2020-12-21 13:05:00,109.1,109.11,108.96,109.02,4740.0,100.3504,100.3596,100.2216,100.2768,4740.0
2020-12-21 13:10:00,109.0,109.02,108.91,108.93,1501.0,100.2584,100.2768,100.1756,100.194,1501.0
2020-12-21 13:15:00,108.95,109.0,108.92,108.93,5415.0,100.2124,100.2584,100.1848,100.194,5415.0
2020-12-21 13:20:00,108.94,108.94,108.84,108.86,2986.0,100.2032,100.2032,100.1112,100.1296,2986.0
2020-12-21 13:25:00,108.86,109.06,108.77,109.04,6911.0,100.1296,100.3136,100.0468,100.2952,6911.0
2020-12-21 13:30:00,109.1,109.22,109.06,109.17,5543.0,100.3504,100.4607,100.3136,100.4148,5543.0
2020-12-21 13:35:00,109.17,109.18,109.07,109.16,4291.0,100.4148,100.424,100.3228,100.4056,4291.0
2020-12-21 13:40:00,109.17,109.22,109.12,109.2,7363.0,100.4148,100.4607,100.3688,100.4424,7363.0
2020-12-21 13:45:00,109.18,109.21,109.05,109.13,5296.0,100.424,100.4515,100.3044,100.378,5296.0
2020-12-21 13:50:00,109.17,109.23,109.08,109.23,3196.0,100.4148,100.4699,100.332,100.4699,3196.0
2020-12-21 13:55:00,109.24,109.26,109.19,109.25,4364.0,100.4791,100.4975,100.4332,100.4883,4364.0
2020-12-21 14:00:00,109.26,109.26,109.11,109.23,4653.0,100.4975,100.4975,100.3596,100.4699,4653.0
2020-12-21 14:05:00,109.25,109.25,109.13,109.14,3891.0,100.4883,100.4883,100.378,100.3872,3891.0
2020-12-21 14:10:00,109.15,109.31,109.15,109.31,5462.0,100.3964,100.5435,100.3964,100.5435,5462.0
2020-12-21 14:15:00,109.31,109.34,109.28,109.29,3862.0,100.5435,100.5711,100.5159,100.5251,3862.0
2020-12-21 14:20:00,109.29,109.4,109.28,109.37,4698.0,100.5251,100.6263,100.5159,100.5987,4698.0
2020-12-21 14:25:00,109.36,109.44,109.27,109.27,5372.0,100.5895,100.6631,100.5067,100.5067,5372.0
2020-12-21 14:30:00,109.26,109.37,109.26,109.35,4781.0,100.4975,100.5987,100.4975,100.5803,4781.0
2020-12-21 14:35:00,109.36,109.45,109.23,109.23,4662.0,100.5895,100.6723,100.4699,100.4699,4662.0
2020-12-21 14:40:00,109.22,109.3,109.16,109.28,6850.0,100.4607,100.5343,100.4056,100.5159,6850.0
2020-12-21 14:45:00,109.28,109.32,109.17,109.18,8705.0,100.5159,100.5527,100.4148,100.424,8705.0
2020-12-21 14:50:00,109.18,109.27,109.17,109.25,5494.0,100.424,100.5067,100.4148,100.4883,5494.0
2020-12-21 14:55:00,109.27,109.3,109.16,109.2,6272.0,100.5067,100.5343,100.4056,100.4424,6272.0
2020-12-21 15:00:00,109.25,109.28,109.15,109.16,2741.0,100.4883,100.5159,100.3964,100.4056,2741.0
2020-12-21 15:05:00,109.09,109.12,108.95,108.98,4926.0,100.3412,100.3688,100.2124,100.24,4926.0
2020-12-21 15:10:00,108.97,108.97,108.88,108.95,6249.0,100.2308,100.2308,100.148,100.2124,6249.0
2020-12-21 15:15:00,108.93,108.93,108.77,108.82,9248.0,100.194,100.194,100.0468,100.0928,9248.0
2020-12-21 15:20:00,108.81,108.83,108.67,108.69,8766.0,100.0836,100.102,99.9549,99.9733,8766.0
2020-12-21 15:25:00,108.7,108.74,108.61,108.7,7207.0,99.9825,100.0192,99.8997,99.9825,7207.0
2020-12-21 15:30:00,108.73,108.73,108.46,108.51,6975.0,100.01,100.01,99.7617,99.8077,6975.0
2020-12-21 15:35:00,108.51,108.54,108.36,108.51,16781.0,99.8077,99.8353,99.6697,99.8077,16781.0
2020-12-21 15:40:00,108.54,108.61,108.32,108.32,16412.0,99.8353,99.8997,99.6329,99.6329,16412.0
2020-12-21 15:45:00,108.29,108.38,108.26,108.36,21865.0,99.6053,99.6881,99.5777,99.6697,21865.0
2020-12-21 15:50:00,108.31,108.44,108.2,108.37,31344.0,99.6237,99.7433,99.5225,99.6789,31344.0
2020-12-21 15:55:00,108.41,108.66,108.33,108.66,57610.0,99.7157,99.9457,99.6421,99.9457,57610.0
2020-12-22 09:30:00,108.09,108.27,107.59,107.92,19556.0,99.4214,99.5869,98.9615,99.265,19556.0
2020-12-22 09:35:00,107.8,107.89,107.43,107.52,4483.0,99.1546,99.2374,98.8143,98.8971,4483.0
2020-12-22 09:40:00,107.43,107.45,107.35,107.38,6002.0,98.8143,98.8327,98.7407,98.7683,6002.0
2020-12-22 09:45:00,107.51,107.62,107.46,107.55,4400.0,98.8879,98.9891,98.8419,98.9247,4400.0
2020-12-22 09:50:00,107.49,107.64,107.35,107.37,8010.0,98.8695,99.0075,98.7407,98.7591,8010.0
2020-12-22 09:55:00,107.42,107.51,107.18,107.34,5953.0,98.8051,98.8879,98.5844,98.7315,5953.0
2020-12-22 10:00:00,107.32,107.4,107.12,107.33,8130.0,98.7131,98.7867,98.5292,98.7223,8130.0
2020-12-22 10:05:00,107.34,107.49,107.34,107.48,2362.0,98.7315,98.8695,98.7315,98.8603,2362.0
2020-12-22 10:10:00,107.51,107.55,107.13,107.34,6309.0,98.8879,98.9247,98.5384,98.7315,6309.0
2020-12-22 10:15:00,107.36,107.52,107.35,107.52,3066.0,98.7499,98.8971,98.7407,98.8971,3066.0
2020-12-22 10:20:00,107.61,107.64,107.55,107.57,2590.0,98.9799,99.0075,98.9247,98.9431,2590.0
2020-12-22 10:25:00,107.59,107.76,107.57,107.73,5497.0,98.9615,99.1178,98.9431,99.0902,5497.0
2020-12-22 10:30:00,107.71,107.79,107.67,107.68,3171.0,99.0718,99.1454,99.0351,99.0443,3171.0
2020-12-22 10:35:00,107.69,107.72,107.61,107.66,3400.0,99.0535,99.081,98.9799,99.0259,3400.0
2020-12-22 10:40:00,107.64,107.71,107.57,107.57,6888.0,99.0075,99.0718,98.9431,98.9431,6888.0
2020-12-22 10:45:00,107.56,107.59,107.34,107.34,6184.0,98.9339,98.9615,98.7315,98.7315,6184.0
2020-12-22 10:50:00,107.25,107.32,107.02,107.31,16092.0,98.6487,98.7131,98.4372,98.7039,16092.0
2020-12-22 10:55:00,107.28,107.33,107.14,107.24,6889.0,98.6763,98.7223,98.5476,98.6395,6889.0
2020-12-22 11:00:00,107.24,107.38,107.14,107.38,32460.0,98.6395,98.7683,98.5476,98.7683,32460.0
2020-12-22 11:05:00,107.37,107.5,107.34,107.39,8130.0,98.7591,98.8787,98.7315,98.7775,8130.0
2020-12-22 11:10:00,107.39,107.39,107.27,107.34,9512.0,98.7775,98.7775,98.6671,98.7315,9512.0
2020-12-22 11:15:00,107.33,107.51,107.32,107.46,9760.0,98.7223,98.8879,98.7131,98.8419,9760.0
2020-12-22 11:20:00,107.46,107.51,107.38,107.44,4937.0,98.8419,98.8879,98.7683,98.8235,4937.0
2020-12-22 11:25:00,107.45,107.61,107.43,107.6,12468.0,98.8327,98.9799,98.8143,98.9707,12468.0
2020-12-22 11:30:00,107.6,107.65,107.47,107.59,9996.0,98.9707,99.0167,98.8511,98.9615,9996.0
2020-12-22 11:35:00,107.61,107.61,107.42,107.6,7872.0,98.9799,98.9799,98.8051,98.9707,7872.0
2020-12-22 11:40:00,107.59,107.67,107.41,107.43,7078.0,98.9615,99.0351,98.7959,98.8143,7078.0
2020-12-22 11:45:00,107.43,107.57,107.41,107.56,6026.0,98.8143,98.9431,98.7959,98.9339,6026.0
2020-12-22 11:50:00,107.55,107.6,107.51,107.55,7595.0,98.9247,98.9707,98.8879,98.9247,7595.0
2020-12-22 11:55:00,107.52,107.62,107.51,107.57,3300.0,98.8971,98.9891,98.8879,98.9431,3300.0
2020-12-22 12:00:00,107.55,107.7,107.55,107.66,5919.0,98.9247,99.0626,98.9247,99.0259,5919.0
2020-12-22 12:05:00,107.63,107.67,107.56,107.57,2300.0,98.9983,99.0351,98.9339,98.9431,2300.0
2020-12-22 12:10:00,107.6,107.69,107.58,107.67,1964.0,98.9707,99.0535,98.9523,99.0351,1964.0
2020-12-22 12:15:00,107.67,107.74,107.63,107.73,4651.0,99.0351,99.0994,98.9983,99.0902,4651.0
2020-12-22 12:20:00,107.72,107.76,107.68,107.75,4551.0,99.081,99.1178,99.0443,99.1086,4551.0
2020-12-22 12:25:00,107.77,107.83,107.76,107.82,4998.0,99.127,99.1822,99.1178,99.173,4998.0
2020-12-22 12:30:00,107.86,107.97,107.85,107.93,4827.0,99.2098,99.311,99.2006,99.2742,4827.0
2020-12-22 12:35:00,107.91,107.91,107.82,107.89,3305.0,99.2558,99.2558,99.173,99.2374,3305.0
2020-12-22 12:40:00,107.84,107.84,107.77,107.83,1800.0,99.1914,99.1914,99.127,99.1822,1800.0
2020-12-22 12:45:00,107.79,107.87,107.75,107.86,2325.0,99.1454,99.219,99.1086,99.2098,2325.0
2020-12-22 12:50:00,107.87,107.89,107.83,107.84,4430.0,99.219,99.2374,99.1822,99.1914,4430.0
2020-12-22 12:55:00,107.84,107.9,107.8,107.9,3912.0,99.1914,99.2466,99.1546,99.2466,3912.0
2020-12-22 13:00:00,107.88,107.97,107.88,107.95,4830.0,99.2282,99.311,99.2282,99.2926,4830.0
2020-12-22 13:05:00,107.95,107.96,107.91,107.91,4741.0,99.2926,99.3018,99.2558,99.2558,4741.0
2020-12-22 13:10:00,107.91,107.96,107.91,107.94,5523.0,99.2558,99.3018,99.2558,99.2834,5523.0
2020-12-22 13:15:00,107.94,107.95,107.85,107.95,5602.0,99.2834,99.2926,99.2006,99.2926,5602.0
2020-12-22 13:20:00,107.93,108.03,107.92,108.02,4944.0,99.2742,99.3662,99.265,99.357,4944.0
2020-12-22 13:25:00,108.02,108.1,108.02,108.07,2748.0,99.357,99.4306,99.357,99.403,2748.0
2020-12-22 13:30:00,108.08,108.11,108.0,108.09,8285.0,99.4122,99.4398,99.3386,99.4214,8285.0
2020-12-22 13:35:00,108.12,108.32,108.12,108.32,7388.0,99.449,99.6329,99.449,99.6329,7388.0
2020-12-22 13:40:00,108.31,108.31,108.09,108.19,8600.0,99.6237,99.6237,99.4214,99.5134,8600.0
2020-12-22 13:45:00,108.2,108.26,108.17,108.18,5799.0,99.5225,99.5777,99.495,99.5042,5799.0
2020-12-22 13:50:00,108.21,108.24,108.15,108.18,4001.0,99.5317,99.5593,99.4766,99.5042,4001.0
2020-12-22 13:55:00,108.15,108.21,108.08,108.08,18953.0,99.4766,99.5317,99.4122,99.4122,18953.0
2020-12-22 14:00:00,108.12,108.15,107.82,107.82,6898.0,99.449,99.4766,99.173,99.173,6898.0
2020-12-22 14:05:00,107.83,107.85,107.7,107.77,9064.0,99.1822,99.2006,99.0626,99.127,9064.0
2020-12-22 14:10:00,107.75,107.8,107.68,107.8,8018.0,99.1086,99.1546,99.0443,99.1546,8018.0
2020-12-22 14:15:00,107.84,107.88,107.78,107.81,6830.0,99.1914,99.2282,99.1362,99.1638,6830.0
2020-12-22 14:20:00,107.81,107.84,107.76,107.8,3582.0,99.1638,99.1914,99.1178,99.1546,3582.0
2020-12-22 14:25:00,107.79,107.83,107.73,107.8,8284.0,99.1454,99.1822,99.0902,99.1546,8284.0
2020-12-22 14:30:00,107.85,107.89,107.79,107.8,5206.0,99.2006,99.2374,99.1454,99.1546,5206.0
2020-12-22 14:35:00,107.79,107.83,107.58,107.58,5777.0,99.1454,99.1822,98.9523,98.9523,5777.0
2020-12-22 14:40:00,107.56,107.67,107.54,107.65,9736.0,98.9339,99.0351,98.9155,99.0167,9736.0
2020-12-22 14:45:00,107.62,107.62,107.54,107.61,4946.0,98.9891,98.9891,98.9155,98.9799,4946.0
2020-12-22 14:50:00,107.59,107.64,107.56,107.58,6651.0,98.9615,99.0075,98.9339,98.9523,6651.0
2020-12-22 14:55:00,107.58,107.81,107.58,107.8,8111.0,98.9523,99.1638,98.9523,99.1546,8111.0
2020-12-22 15:00:00,107.81,107.83,107.75,107.75,4779.0,99.1638,99.1822,99.1086,99.1086,4779.0
2020-12-22 15:05:00,107.75,107.75,107.59,107.59,3358.0,99.1086,99.1086,98.9615,98.9615,3358.0
2020-12-22 15:10:00,107.56,107.64,107.54,107.59,4051.0,98.9339,99.0075,98.9155,98.9615,4051.0
2020-12-22 15:15:00,107.56,107.61,107.54,107.59,5906.0,98.9339,98.9799,98.9155,98.9615,5906.0
2020-12-22 15:20:00,107.59,107.62,107.52,107.58,9311.0,98.9615,98.9891,98.8971,98.9523,9311.0
2020-12-22 15:25:00,107.61,107.75,107.57,107.68,14353.0,98.9799,99.1086,98.9431,99.0443,14353.0
2020-12-22 15:30:00,107.7,107.8,107.64,107.75,9424.0,99.0626,99.1546,99.0075,99.1086,9424.0
2020-12-22 15:35:00,107.73,107.73,107.53,107.53,12264.0,99.0902,99.0902,98.9063,98.9063,12264.0
2020-12-22 15:40:00,107.52,107.59,107.46,107.46,39379.0,98.8971,98.9615,98.8419,98.8419,39379.0
2020-12-22 15:45:00,107.46,107.54,107.33,107.37,35683.0,98.8419,98.9155,98.7223,98.7591,35683.0
2020-12-22 15:50:00,107.37,107.4,107.24,107.28,42571.0,98.7591,98.7867,98.6395,98.6763,42571.0
2020-12-22 15:55:00,107.3,107.4,107.24,107.4,111494.0,98.6947,98.7867,98.6395,98.7867,111494.0
2020-12-23 09:30:00,107.2,107.69,107.16,107.64,23509.0,98.6027,99.0535,98.566,99.0075,23509.0
2020-12-23 09:35:00,107.7,107.71,107.35,107.57,8140.0,99.0626,99.0718,98.7407,98.9431,8140.0
2020-12-23 09:40:00,107.45,107.53,107.38,107.46,3254.0,98.8327,98.9063,98.7683,98.8419,3254.0
2020-12-23 09:45:00,107.45,107.46,107.18,107.33,9192.0,98.8327,98.8419,98.5844,98.7223,9192.0
2020-12-23 09:50:00,107.33,107.44,107.23,107.29,11430.0,98.7223,98.8235,98.6303,98.6855,11430.0
2020-12-23 09:55:00,107.34,107.38,107.11,107.18,18076.0,98.7315,98.7683,98.52,98.5844,18076.0
2020-12-23 10:00:00,107.29,107.39,107.03,107.37,9375.0,98.6855,98.7775,98.4464,98.7591,9375.0
2020-12-23 10:05:00,107.37,107.41,107.07,107.19,7935.0,98.7591,98.7959,98.4832,98.5935,7935.0
2020-12-23 10:10:00,107.17,107.17,107.01,107.05,3465.0,98.5752,98.5752,98.428,98.4648,3465.0
2020-12-23 10:15:00,107.07,107.11,106.95,107.0,20738.0,98.4832,98.52,98.3728,98.4188,20738.0
2020-12-23 10:20:00,107.02,107.07,106.92,106.96,6784.0,98.4372,98.4832,98.3452,98.382,6784.0
2020-12-23 10:25:00,106.96,106.97,106.86,106.95,6173.0,98.382,98.3912,98.29,98.3728,6173.0
2020-12-23 10:30:00,106.97,107.02,106.85,106.89,3779.0,98.3912,98.4372,98.2808,98.3176,3779.0
2020-12-23 10:35:00,106.91,107.12,106.88,107.11,4186.0,98.336,98.5292,98.3084,98.52,4186.0
2020-12-23 10:40:00,107.16,107.28,107.15,107.22,2612.0,98.566,98.6763,98.5568,98.6211,2612.0
2020-12-23 10:45:00,107.2,107.26,107.13,107.26,3934.0,98.6027,98.6579,98.5384,98.6579,3934.0
2020-12-23 10:50:00,107.3,107.34,107.21,107.31,2965.0,98.6947,98.7315,98.6119,98.7039,2965.0
2020-12-23 10:55:00,107.33,107.52,107.28,107.4,8398.0,98.7223,98.8971,98.6763,98.7867,8398.0
2020-12-23 11:00:00,107.42,107.48,107.3,107.45,3222.0,98.8051,98.8603,98.6947,98.8327,3222.0
2020-12-23 11:05:00,107.43,107.65,107.43,107.6,5740.0,98.8143,99.0167,98.8143,98.9707,5740.0
2020-12-23 11:10:00,107.63,107.87,107.6,107.87,2623.0,98.9983,99.219,98.9707,99.219,2623.0
2020-12-23 11:15:00,107.83,107.84,107.68,107.7,4152.0,99.1822,99.1914,99.0443,99.0626,4152.0
2020-12-23 11:20:00,107.7,107.71,107.56,107.56,2630.0,99.0626,99.0718,98.9339,98.9339,2630.0
2020-12-23 11:25:00,107.57,107.64,107.55,107.55,2500.0,98.9431,99.0075,98.9247,98.9247,2500.0
2020-12-23 11:30:00,107.56,107.61,107.5,107.58,3501.0,98.9339,98.9799,98.8787,98.9523,3501.0
2020-12-23 11:35:00,107.53,107.56,107.44,107.46,2512.0,98.9063,98.9339,98.8235,98.8419,2512.0
2020-12-23 11:40:00,107.5,107.55,107.44,107.55,2951.0,98.8787,98.9247,98.8235,98.9247,2951.0
2020-12-23 11:45:00,107.52,107.63,107.5,107.56,1766.0,98.8971,98.9983,98.8787,98.9339,1766.0
2020-12-23 11:50:00,107.55,107.64,107.55,107.64,1641.0,98.9247,99.0075,98.9247,99.0075,1641.0
2020-12-23 11:55:00,107.67,107.68,107.64,107.65,1000.0,99.0351,99.0443,99.0075,99.0167,1000.0
2020-12-23 12:00:00,107.67,107.73,107.67,107.71,3050.0,99.0351,99.0902,99.0351,99.0718,3050.0
2020-12-23 12:05:00,107.71,107.73,107.63,107.72,5155.0,99.0718,99.0902,98.9983,99.081,5155.0
2020-12-23 12:10:00,107.74,107.83,107.74,107.83,2967.0,99.0994,99.1822,99.0994,99.1822,2967.0
2020-12-23 12:15:00,107.8,107.84,107.7,107.7,4458.0,99.1546,99.1914,99.0626,99.0626,4458.0
2020-12-23 12:20:00,107.73,107.76,107.59,107.59,2562.0,99.0902,99.1178,98.9615,98.9615,2562.0
2020-12-23 12:25:00,107.59,107.59,107.52,107.52,2363.0,98.9615,98.9615,98.8971,98.8971,2363.0
2020-12-23 12:30:00,107.54,107.64,107.51,107.64,1870.0,98.9155,99.0075,98.8879,99.0075,1870.0
2020-12-23 12:35:00,107.66,107.68,107.56,107.6,3592.0,99.0259,99.0443,98.9339,98.9707,3592.0
2020-12-23 12:40:00,107.62,107.65,107.59,107.63,2022.0,98.9891,99.0167,98.9615,98.9983,2022.0
2020-12-23 12:45:00,107.63,107.63,107.56,107.57,3708.0,98.9983,98.9983,98.9339,98.9431,3708.0
2020-12-23 12:50:00,107.62,107.62,107.55,107.58,677.0,98.9891,98.9891,98.9247,98.9523,677.0
2020-12-23 12:55:00,107.57,107.6,107.52,107.59,2704.0,98.9431,98.9707,98.8971,98.9615,2704.0
2020-12-23 13:00:00,107.6,107.6,107.52,107.55,1704.0,98.9707,98.9707,98.8971,98.9247,1704.0
2020-12-23 13:05:00,107.57,107.57,107.57,107.57,100.0,98.9431,98.9431,98.9431,98.9431,100.0
2020-12-23 13:10:00,107.56,107.71,107.56,107.7,1898.0,98.9339,99.0718,98.9339,99.0626,1898.0
2020-12-23 13:15:00,107.68,107.73,107.67,107.72,3423.0,99.0443,99.0902,99.0351,99.081,3423.0
2020-12-23 13:20:00,107.67,107.76,107.66,107.68,4308.0,99.0351,99.1178,99.0259,99.0443,4308.0
2020-12-23 13:25:00,107.66,107.8,107.66,107.8,1684.0,99.0259,99.1546,99.0259,99.1546,1684.0
2020-12-23 13:30:00,107.8,107.8,107.68,107.72,4204.0,99.1546,99.1546,99.0443,99.081,4204.0
2020-12-23 13:35:00,107.7,107.74,107.68,107.74,1142.0,99.0626,99.0994,99.0443,99.0994,1142.0
2020-12-23 13:40:00,107.84,107.9,107.77,107.9,2307.0,99.1914,99.2466,99.127,99.2466,2307.0
2020-12-23 13:45:00,107.9,107.9,107.82,107.87,3700.0,99.2466,99.2466,99.173,99.219,3700.0
2020-12-23 13:50:00,107.89,107.93,107.87,107.87,4816.0,99.2374,99.2742,99.219,99.219,4816.0
2020-12-23 13:55:00,107.86,107.86,107.72,107.74,3995.0,99.2098,99.2098,99.081,99.0994,3995.0
2020-12-23 14:00:00,107.77,107.77,107.68,107.69,4646.0,99.127,99.127,99.0443,99.0535,4646.0
2020-12-23 14:05:00,107.73,107.73,107.68,107.71,1636.0,99.0902,99.0902,99.0443,99.0718,1636.0
2020-12-23 14:10:00,107.71,107.72,107.68,107.7,1901.0,99.0718,99.081,99.0443,99.0626,1901.0
2020-12-23 14:15:00,107.69,107.71,107.57,107.57,1918.0,99.0535,99.0718,98.9431,98.9431,1918.0
2020-12-23 14:20:00,107.59,107.62,107.57,107.57,2343.0,98.9615,98.9891,98.9431,98.9431,2343.0
2020-12-23 14:25:00,107.58,107.58,107.5,107.5,4108.0,98.9523,98.9523,98.8787,98.8787,4108.0
2020-12-23 14:30:00,107.5,107.59,107.5,107.54,1502.0,98.8787,98.9615,98.8787,98.9155,1502.0
2020-12-23 14:35:00,107.53,107.56,107.51,107.55,3824.0,98.9063,98.9339,98.8879,98.9247,3824.0
2020-12-23 14:40:00,107.55,107.57,107.5,107.5,8042.0,98.9247,98.9431,98.8787,98.8787,8042.0
2020-12-23 14:45:00,107.48,107.5,107.43,107.43,6022.0,98.8603,98.8787,98.8143,98.8143,6022.0
2020-12-23 14:50:00,107.44,107.45,107.28,107.28,6388.0,98.8235,98.8327,98.6763,98.6763,6388.0
2020-12-23 14:55:00,107.32,107.36,107.28,107.32,6220.0,98.7131,98.7499,98.6763,98.7131,6220.0
2020-12-23 15:00:00,107.33,107.33,107.27,107.27,5624.0,98.7223,98.7223,98.6671,98.6671,5624.0
2020-12-23 15:05:00,107.25,107.26,107.2,107.25,5313.0,98.6487,98.6579,98.6027,98.6487,5313.0
2020-12-23 15:10:00,107.27,107.27,107.19,107.19,4418.0,98.6671,98.6671,98.5935,98.5935,4418.0
2020-12-23 15:15:00,107.21,107.23,107.15,107.18,6004.0,98.6119,98.6303,98.5568,98.5844,6004.0
2020-12-23 15:20:00,107.16,107.2,107.11,107.19,4493.0,98.566,98.6027,98.52,98.5935,4493.0
2020-12-23 15:25:00,107.17,107.29,107.17,107.26,5817.0,98.5752,98.6855,98.5752,98.6579,5817.0
2020-12-23 15:30:00,107.27,107.29,107.21,107.21,8709.0,98.6671,98.6855,98.6119,98.6119,8709.0
2020-12-23 15:35:00,107.21,107.27,107.18,107.22,8597.0,98.6119,98.6671,98.5844,98.6211,8597.0
2020-12-23 15:40:00,107.21,107.28,107.19,107.28,15064.0,98.6119,98.6763,98.5935,98.6763,15064.0
2020-12-23 15:45:00,107.3,107.33,107.17,107.21,14708.0,98.6947,98.7223,98.5752,98.6119,14708.0
2020-12-23 15:50:00,107.14,107.17,106.91,106.94,40030.0,98.5476,98.5752,98.336,98.3636,40030.0
2020-12-23 15:55:00,106.97,107.07,106.79,106.82,89376.0,98.3912,98.4832,98.2256,98.2532,89376.0
2020-12-24 09:30:00,107.22,107.26,107.03,107.11,10424.0,98.6211,98.6579,98.4464,98.52,10424.0
2020-12-24 09:35:00,107.15,107.22,107.15,107.22,1401.0,98.5568,98.6211,98.5568,98.6211,1401.0
2020-12-24 09:40:00,107.21,107.32,107.19,107.21,2063.0,98.6119,98.7131,98.5935,98.6119,2063.0
2020-12-24 09:45:00,107.2,107.27,107.14,107.14,9450.0,98.6027,98.6671,98.5476,98.5476,9450.0
2020-12-24 09:50:00,107.23,107.23,106.95,107.06,3673.0,98.6303,98.6303,98.3728,98.474,3673.0
2020-12-24 09:55:00,107.01,107.15,107.0,107.15,1462.0,98.428,98.5568,98.4188,98.5568,1462.0
2020-12-24 10:00:00,107.2,107.2,106.95,106.98,8269.0,98.6027,98.6027,98.3728,98.4004,8269.0
2020-12-24 10:05:00,106.98,107.16,106.96,107.16,3905.0,98.4004,98.566,98.382,98.566,3905.0
2020-12-24 10:10:00,107.13,107.18,107.11,107.11,3146.0,98.5384,98.5844,98.52,98.52,3146.0
2020-12-24 10:15:00,107.15,107.18,107.1,107.14,1544.0,98.5568,98.5844,98.5108,98.5476,1544.0
2020-12-24 10:20:00,107.16,107.17,107.12,107.17,2837.0,98.566,98.5752,98.5292,98.5752,2837.0
2020-12-24 10:25:00,107.14,107.23,107.12,107.23,2149.0,98.5476,98.6303,98.5292,98.6303,2149.0
2020-12-24 10:30:00,107.26,107.31,107.22,107.26,4590.0,98.6579,98.7039,98.6211,98.6579,4590.0
2020-12-24 10:35:00,107.24,107.24,107.13,107.19,3648.0,98.6395,98.6395,98.5384,98.5935,3648.0
2020-12-24 10:40:00,107.17,107.27,107.14,107.27,2691.0,98.5752,98.6671,98.5476,98.6671,2691.0
2020-12-24 10:45:00,107.27,107.36,107.22,107.34,3047.0,98.6671,98.7499,98.6211,98.7315,3047.0
2020-12-24 10:50:00,107.37,107.5,107.37,107.5,5804.0,98.7591,98.8787,98.7591,98.8787,5804.0
2020-12-24 10:55:00,107.52,107.52,107.37,107.38,2700.0,98.8971,98.8971,98.7591,98.7683,2700.0
2020-12-24 11:00:00,107.36,107.36,107.27,107.27,4710.0,98.7499,98.7499,98.6671,98.6671,4710.0
2020-12-24 11:05:00,107.3,107.32,107.22,107.32,3059.0,98.6947,98.7131,98.6211,98.7131,3059.0
2020-12-24 11:10:00,107.29,107.36,107.29,107.33,2791.0,98.6855,98.7499,98.6855,98.7223,2791.0
2020-12-24 11:15:00,107.33,107.36,107.11,107.14,3761.0,98.7223,98.7499,98.52,98.5476,3761.0
2020-12-24 11:20:00,107.19,107.21,107.09,107.13,3323.0,98.5935,98.6119,98.5016,98.5384,3323.0
2020-12-24 11:25:00,107.11,107.14,107.07,107.12,5159.0,98.52,98.5476,98.4832,98.5292,5159.0
2020-12-24 11:30:00,107.07,107.23,107.07,107.21,4577.0,98.4832,98.6303,98.4832,98.6119,4577.0
2020-12-24 11:35:00,107.19,107.19,107.04,107.05,4403.0,98.5935,98.5935,98.4556,98.4648,4403.0
2020-12-24 11:40:00,107.07,107.1,107.01,107.01,3881.0,98.4832,98.5108,98.428,98.428,3881.0
2020-12-24 11:45:00,107.01,107.05,106.94,107.02,7089.0,98.428,98.4648,98.3636,98.4372,7089.0
2020-12-24 11:50:00,107.02,107.06,106.99,107.04,5980.0,98.4372,98.474,98.4096,98.4556,5980.0
2020-12-24 11:55:00,107.08,107.19,107.08,107.15,3411.0,98.4924,98.5935,98.4924,98.5568,3411.0
2020-12-24 12:00:00,107.15,107.16,107.05,107.06,4505.0,98.5568,98.566,98.4648,98.474,4505.0
2020-12-24 12:05:00,107.05,107.18,107.05,107.13,2852.0,98.4648,98.5844,98.4648,98.5384,2852.0
2020-12-24 12:10:00,107.14,107.2,107.1,107.17,4023.0,98.5476,98.6027,98.5108,98.5752,4023.0
2020-12-24 12:15:00,107.17,107.21,107.1,107.16,4698.0,98.5752,98.6119,98.5108,98.566,4698.0
2020-12-24 12:20:00,107.15,107.22,107.14,107.18,2579.0,98.5568,98.6211,98.5476,98.5844,2579.0
2020-12-24 12:25:00,107.18,107.29,107.18,107.29,4424.0,98.5844,98.6855,98.5844,98.6855,4424.0
2020-12-24 12:30:00,107.29,107.43,107.29,107.43,3061.0,98.6855,98.8143,98.6855,98.8143,3061.0
2020-12-24 12:35:00,107.43,107.48,107.39,107.45,4755.0,98.8143,98.8603,98.7775,98.8327,4755.0
2020-12-24 12:40:00,107.48,107.52,107.39,107.5,6064.0,98.8603,98.8971,98.7775,98.8787,6064.0
2020-12-24 12:45:00,107.5,107.59,107.44,107.59,3709.0,98.8787,98.9615,98.8235,98.9615,3709.0
2020-12-24 12:50:00,107.6,107.69,107.54,107.67,7878.0,98.9707,99.0535,98.9155,99.0351,7878.0
2020-12-24 12:55:00,107.66,107.66,107.47,107.55,23763.0,99.0259,99.0259,98.8511,98.9247,23763.0
2020-12-28 09:30:00,108.41,108.65,107.45,107.55,43398.0,99.7157,99.9365,98.8327,98.9247,43398.0
2020-12-28 09:35:00,107.54,107.59,107.39,107.53,17019.0,98.9155,98.9615,98.7775,98.9063,17019.0
2020-12-28 09:40:00,107.44,107.73,107.38,107.67,18929.0,98.8235,99.0902,98.7683,99.0351,18929.0
2020-12-28 09:45:00,107.67,107.78,107.63,107.63,17286.0,99.0351,99.1362,98.9983,98.9983,17286.0
2020-12-28 09:50:00,107.62,107.64,107.49,107.49,6762.0,98.9891,99.0075,98.8695,98.8695,6762.0
2020-12-28 09:55:00,107.56,107.76,107.48,107.5,24447.0,98.9339,99.1178,98.8603,98.8787,24447.0
2020-12-28 10:00:00,107.51,107.77,107.5,107.75,13800.0,98.8879,99.127,98.8787,99.1086,13800.0
2020-12-28 10:05:00,107.8,107.97,107.71,107.93,7191.0,99.1546,99.311,99.0718,99.2742,7191.0
2020-12-28 10:10:00,107.97,108.37,107.97,108.36,8551.0,99.311,99.6789,99.311,99.6697,8551.0
2020-12-28 10:15:00,108.35,108.56,108.31,108.45,5215.0,99.6605,99.8537,99.6237,99.7525,5215.0
2020-12-28 10:20:00,108.47,108.82,108.47,108.8,12907.0,99.7709,100.0928,99.7709,100.0744,12907.0
2020-12-28 10:25:00,108.85,108.96,108.75,108.89,9080.0,100.1204,100.2216,100.0284,100.1572,9080.0
2020-12-28 10:30:00,108.91,109.15,108.85,109.11,10161.0,100.1756,100.3964,100.1204,100.3596,10161.0
2020-12-28 10:35:00,109.13,109.22,109.03,109.04,16402.0,100.378,100.4607,100.286,100.2952,16402.0
2020-12-28 10:40:00,109.08,109.14,108.98,109.11,10794.0,100.332,100.3872,100.24,100.3596,10794.0
2020-12-28 10:45:00,109.14,109.16,109.09,109.14,9539.0,100.3872,100.4056,100.3412,100.3872,9539.0
2020-12-28 10:50:00,109.12,109.3,109.1,109.3,11152.0,100.3688,100.5343,100.3504,100.5343,11152.0
2020-12-28 10:55:00,109.28,109.33,109.18,109.28,17256.0,100.5159,100.5619,100.424,100.5159,17256.0
2020-12-28 11:00:00,109.27,109.42,109.25,109.41,16859.0,100.5067,100.6447,100.4883,100.6355,16859.0
2020-12-28 11:05:00,109.39,109.46,109.36,109.41,19771.0,100.6171,100.6815,100.5895,100.6355,19771.0
2020-12-28 11:10:00,109.39,109.46,109.35,109.39,12887.0,100.6171,100.6815,100.5803,100.6171,12887.0
2020-12-28 11:15:00,109.42,109.45,109.38,109.44,4820.0,100.6447,100.6723,100.6079,100.6631,4820.0
2020-12-28 11:20:00,109.42,109.52,109.36,109.51,8920.0,100.6447,100.7367,100.5895,100.7275,8920.0
2020-12-28 11:25:00,109.51,109.51,109.24,109.26,21300.0,100.7275,100.7275,100.4791,100.4975,21300.0
2020-12-28 11:30:00,109.26,109.3,109.22,109.26,3296.0,100.4975,100.5343,100.4607,100.4975,3296.0
2020-12-28 11:35:00,109.24,109.5,109.2,109.4,41011.0,100.4791,100.7183,100.4424,100.6263,41011.0
2020-12-28 11:40:00,109.39,109.61,109.37,109.49,6388.0,100.6171,100.8195,100.5987,100.7091,6388.0
2020-12-28 11:45:00,109.53,109.6,109.53,109.57,5183.0,100.7459,100.8103,100.7459,100.7827,5183.0
2020-12-28 11:50:00,109.54,109.54,109.41,109.45,6947.0,100.7551,100.7551,100.6355,100.6723,6947.0
2020-12-28 11:55:00,109.43,109.43,109.25,109.31,3699.0,100.6539,100.6539,100.4883,100.5435,3699.0
2020-12-28 12:00:00,109.29,109.29,109.21,109.25,5012.0,100.5251,100.5251,100.4515,100.4883,5012.0
2020-12-28 12:05:00,109.25,109.43,109.25,109.43,6622.0,100.4883,100.6539,100.4883,100.6539,6622.0
2020-12-28 12:10:00,109.4,109.48,109.38,109.47,18805.0,100.6263,100.6999,100.6079,100.6907,18805.0
2020-12-28 12:15:00,109.47,109.57,109.41,109.44,14413.0,100.6907,100.7827,100.6355,100.6631,14413.0
2020-12-28 12:20:00,109.46,109.56,109.46,109.53,9359.0,100.6815,100.7735,100.6815,100.7459,9359.0
2020-12-28 12:25:00,109.54,109.54,109.43,109.45,11305.0,100.7551,100.7551,100.6539,100.6723,11305.0
2020-12-28 12:30:00,109.44,109.44,109.34,109.41,6866.0,100.6631,100.6631,100.5711,100.6355,6866.0
2020-12-28 12:35:00,109.4,109.48,109.39,109.46,18608.0,100.6263,100.6999,100.6171,100.6815,18608.0
2020-12-28 12:40:00,109.45,109.47,109.29,109.42,27940.0,100.6723,100.6907,100.5251,100.6447,27940.0
2020-12-28 12:45:00,109.4,109.45,109.39,109.42,8831.0,100.6263,100.6723,100.6171,100.6447,8831.0
2020-12-28 12:50:00,109.41,109.44,109.34,109.42,21900.0,100.6355,100.6631,100.5711,100.6447,21900.0
2020-12-28 12:55:00,109.44,109.52,109.4,109.49,9958.0,100.6631,100.7367,100.6263,100.7091,9958.0
2020-12-28 13:00:00,109.48,109.59,109.48,109.59,5892.0,100.6999,100.8011,100.6999,100.8011,5892.0
2020-12-28 13:05:00,109.58,109.65,109.57,109.61,5471.0,100.7919,100.8563,100.7827,100.8195,5471.0
2020-12-28 13:10:00,109.59,109.65,109.52,109.52,13139.0,100.8011,100.8563,100.7367,100.7367,13139.0
2020-12-28 13:15:00,109.51,109.52,109.48,109.51,5490.0,100.7275,100.7367,100.6999,100.7275,5490.0
2020-12-28 13:20:00,109.48,109.48,109.2,109.2,10115.0,100.6999,100.6999,100.4424,100.4424,10115.0
2020-12-28 13:25:00,109.24,109.3,109.23,109.24,4719.0,100.4791,100.5343,100.4699,100.4791,4719.0
2020-12-28 13:30:00,109.24,109.29,109.06,109.07,16492.0,100.4791,100.5251,100.3136,100.3228,16492.0
2020-12-28 13:35:00,109.09,109.27,109.06,109.25,8324.0,100.3412,100.5067,100.3136,100.4883,8324.0
2020-12-28 13:40:00,109.25,109.36,109.24,109.29,10431.0,100.4883,100.5895,100.4791,100.5251,10431.0
2020-12-28 13:45:00,109.29,109.29,109.24,109.25,11821.0,100.5251,100.5251,100.4791,100.4883,11821.0
2020-12-28 13:50:00,109.25,109.32,109.2,109.25,8342.0,100.4883,100.5527,100.4424,100.4883,8342.0
2020-12-28 13:55:00,109.25,109.29,109.24,109.26,6667.0,100.4883,100.5251,100.4791,100.4975,6667.0
2020-12-28 14:00:00,109.26,109.29,109.23,109.27,9417.0,100.4975,100.5251,100.4699,100.5067,9417.0
2020-12-28 14:05:00,109.26,109.29,109.23,109.25,11933.0,100.4975,100.5251,100.4699,100.4883,11933.0
2020-12-28 14:10:00,109.23,109.28,109.23,109.25,5347.0,100.4699,100.5159,100.4699,100.4883,5347.0
2020-12-28 14:15:00,109.24,109.3,109.24,109.28,6102.0,100.4791,100.5343,100.4791,100.5159,6102.0
2020-12-28 14:20:00,109.27,109.38,109.26,109.34,8303.0,100.5067,100.6079,100.4975,100.5711,8303.0
2020-12-28 14:25:00,109.34,109.42,109.32,109.4,5764.0,100.5711,100.6447,100.5527,100.6263,5764.0
2020-12-28 14:30:00,109.4,109.45,109.37,109.41,12575.0,100.6263,100.6723,100.5987,100.6355,12575.0
2020-12-28 14:35:00,109.41,109.56,109.4,109.53,11048.0,100.6355,100.7735,100.6263,100.7459,11048.0
2020-12-28 14:40:00,109.56,109.66,109.55,109.66,7408.0,100.7735,100.8655,100.7643,100.8655,7408.0
2020-12-28 14:45:00,109.65,109.67,109.61,109.63,22615.0,100.8563,100.8747,100.8195,100.8379,22615.0
2020-12-28 14:50:00,109.63,109.7,109.54,109.56,15083.0,100.8379,100.9023,100.7551,100.7735,15083.0
2020-12-28 14:55:00,109.56,109.62,109.54,109.54,13380.0,100.7735,100.8287,100.7551,100.7551,13380.0
2020-12-28 15:00:00,109.53,109.55,109.47,109.52,10255.0,100.7459,100.7643,100.6907,100.7367,10255.0
2020-12-28 15:05:00,109.58,109.58,109.48,109.49,9311.0,100.7919,100.7919,100.6999,100.7091,9311.0
2020-12-28 15:10:00,109.5,109.68,109.5,109.68,19701.0,100.7183,100.8839,100.7183,100.8839,19701.0
2020-12-28 15:15:00,109.68,109.69,109.65,109.66,5335.0,100.8839,100.8931,100.8563,100.8655,5335.0
2020-12-28 15:20:00,109.66,109.67,109.62,109.67,10438.0,100.8655,100.8747,100.8287,100.8747,10438.0
2020-12-28 15:25:00,109.67,109.7,109.66,109.67,17751.0,100.8747,100.9023,100.8655,100.8747,17751.0
2020-12-28 15:30:00,109.68,109.69,109.62,109.62,20033.0,100.8839,100.8931,100.8287,100.8287,20033.0
2020-12-28 15:35:00,109.62,109.62,109.48,109.5,25517.0,100.8287,100.8287,100.6999,100.7183,25517.0
2020-12-28 15:40:00,109.5,109.62,109.48,109.57,26609.0,100.7183,100.8287,100.6999,100.7827,26609.0
2020-12-28 15:45:00,109.58,109.76,109.56,109.68,50617.0,100.7919,100.9574,100.7735,100.8839,50617.0
2020-12-28 15:50:00,109.67,109.76,109.49,109.65,68651.0,100.8747,100.9574,100.7091,100.8563,68651.0
2020-12-28 15:55:00,109.65,109.85,109.6,109.77,154363.0,100.8563,101.0402,100.8103,100.9666,154363.0
2020-12-29 09:30:00,109.63,110.39,109.63,110.28,27629.0,100.8379,101.5369,100.8379,101.4357,27629.0
2020-12-29 09:35:00,110.28,110.29,110.12,110.22,5257.0,101.4357,101.4449,101.2886,101.3805,5257.0
2020-12-29 09:40:00,110.15,110.26,110.07,110.18,12298.0,101.3162,101.4173,101.2426,101.3438,12298.0
2020-12-29 09:45:00,110.19,110.37,110.18,110.34,7534.0,101.353,101.5185,101.3438,101.4909,7534.0
2020-12-29 09:50:00,110.27,110.56,110.24,110.47,11692.0,101.4265,101.6933,101.3989,101.6105,11692.0
2020-12-29 09:55:00,110.48,110.52,110.27,110.28,5126.0,101.6197,101.6565,101.4265,101.4357,5126.0
2020-12-29 10:00:00,110.28,110.3,110.11,110.2,12201.0,101.4357,101.4541,101.2794,101.3622,12201.0
2020-12-29 10:05:00,110.17,110.23,110.1,110.18,8830.0,101.3346,101.3897,101.2702,101.3438,8830.0
2020-12-29 10:10:00,110.14,110.27,110.12,110.26,8349.0,101.307,101.4265,101.2886,101.4173,8349.0
2020-12-29 10:15:00,110.26,110.29,109.96,109.96,9326.0,101.4173,101.4449,101.1414,101.1414,9326.0
2020-12-29 10:20:00,109.96,109.98,109.77,109.84,8540.0,101.1414,101.1598,100.9666,101.031,8540.0
2020-12-29 10:25:00,109.82,110.05,109.79,109.99,17511.0,101.0126,101.2242,100.985,101.169,17511.0
2020-12-29 10:30:00,109.99,110.07,109.94,110.03,7148.0,101.169,101.2426,101.123,101.2058,7148.0
2020-12-29 10:35:00,110.02,110.02,109.94,109.99,5223.0,101.1966,101.1966,101.123,101.169,5223.0
2020-12-29 10:40:00,109.94,110.01,109.84,109.85,10705.0,101.123,101.1874,101.031,101.0402,10705.0
2020-12-29 10:45:00,109.88,109.9,109.82,109.84,4668.0,101.0678,101.0862,101.0126,101.031,4668.0
2020-12-29 10:50:00,109.82,109.83,109.74,109.76,7777.0,101.0126,101.0218,100.939,100.9574,7777.0
2020-12-29 10:55:00,109.76,109.91,109.73,109.89,6157.0,100.9574,101.0954,100.9298,101.077,6157.0
2020-12-29 11:00:00,109.84,109.92,109.78,109.86,17366.0,101.031,101.1046,100.9758,101.0494,17366.0
2020-12-29 11:05:00,109.82,109.9,109.77,109.81,9409.0,101.0126,101.0862,100.9666,101.0034,9409.0
2020-12-29 11:10:00,109.8,109.88,109.78,109.84,19398.0,100.9942,101.0678,100.9758,101.031,19398.0
2020-12-29 11:15:00,109.84,109.85,109.64,109.66,6623.0,101.031,101.0402,100.8471,100.8655,6623.0
2020-12-29 11:20:00,109.67,109.81,109.61,109.81,7375.0,100.8747,101.0034,100.8195,101.0034,7375.0
2020-12-29 11:25:00,109.8,109.92,109.76,109.76,5753.0,100.9942,101.1046,100.9574,100.9574,5753.0
2020-12-29 11:30:00,109.72,109.77,109.64,109.66,3900.0,100.9206,100.9666,100.8471,100.8655,3900.0
2020-12-29 11:35:00,109.66,109.75,109.55,109.57,8845.0,100.8655,100.9482,100.7643,100.7827,8845.0
2020-12-29 11:40:00,109.58,109.6,109.48,109.57,6221.0,100.7919,100.8103,100.6999,100.7827,6221.0
2020-12-29 11:45:00,109.57,109.63,109.56,109.61,6082.0,100.7827,100.8379,100.7735,100.8195,6082.0
2020-12-29 11:50:00,109.62,109.75,109.62,109.67,7100.0,100.8287,100.9482,100.8287,100.8747,7100.0
2020-12-29 11:55:00,109.7,109.81,109.7,109.8,5195.0,100.9023,101.0034,100.9023,100.9942,5195.0
2020-12-29 12:00:00,109.74,109.74,109.54,109.57,4355.0,100.939,100.939,100.7551,100.7827,4355.0
2020-12-29 12:05:00,109.57,109.67,109.56,109.67,6478.0,100.7827,100.8747,100.7735,100.8747,6478.0
2020-12-29 12:10:00,109.71,109.76,109.62,109.63,7604.0,100.9115,100.9574,100.8287,100.8379,7604.0
2020-12-29 12:15:00,109.63,109.73,109.62,109.73,12595.0,100.8379,100.9298,100.8287,100.9298,12595.0
2020-12-29 12:20:00,109.69,109.73,109.66,109.68,5586.0,100.8931,100.9298,100.8655,100.8839,5586.0
2020-12-29 12:25:00,109.68,109.73,109.66,109.68,7225.0,100.8839,100.9298,100.8655,100.8839,7225.0
2020-12-29 12:30:00,109.68,109.69,109.47,109.48,10821.0,100.8839,100.8931,100.6907,100.6999,10821.0
2020-12-29 12:35:00,109.5,109.53,109.47,109.47,10939.0,100.7183,100.7459,100.6907,100.6907,10939.0
2020-12-29 12:40:00,109.52,109.63,109.5,109.51,4900.0,100.7367,100.8379,100.7183,100.7275,4900.0
2020-12-29 12:45:00,109.48,109.52,109.4,109.5,7772.0,100.6999,100.7367,100.6263,100.7183,7772.0
2020-12-29 12:50:00,109.49,109.62,109.46,109.56,15851.0,100.7091,100.8287,100.6815,100.7735,15851.0
2020-12-29 12:55:00,109.55,109.66,109.52,109.64,6194.0,100.7643,100.8655,100.7367,100.8471,6194.0
2020-12-29 13:00:00,109.62,109.63,109.5,109.53,7695.0,100.8287,100.8379,100.7183,100.7459,7695.0
2020-12-29 13:05:00,109.53,109.59,109.46,109.53,12232.0,100.7459,100.8011,100.6815,100.7459,12232.0
2020-12-29 13:10:00,109.52,109.52,109.47,109.51,8089.0,100.7367,100.7367,100.6907,100.7275,8089.0
2020-12-29 13:15:00,109.5,109.58,109.48,109.49,6406.0,100.7183,100.7919,100.6999,100.7091,6406.0
2020-12-29 13:20:00,109.5,109.56,109.49,109.55,10756.0,100.7183,100.7735,100.7091,100.7643,10756.0
2020-12-29 13:25:00,109.54,109.62,109.53,109.6,5443.0,100.7551,100.8287,100.7459,100.8103,5443.0
2020-12-29 13:30:00,109.58,109.63,109.57,109.59,6857.0,100.7919,100.8379,100.7827,100.8011,6857.0
2020-12-29 13:35:00,109.59,109.63,109.58,109.6,5875.0,100.8011,100.8379,100.7919,100.8103,5875.0
2020-12-29 13:40:00,109.6,109.63,109.59,109.59,5983.0,100.8103,100.8379,100.8011,100.8011,5983.0
2020-12-29 13:45:00,109.57,109.63,109.49,109.61,6122.0,100.7827,100.8379,100.7091,100.8195,6122.0
2020-12-29 13:50:00,109.61,109.66,109.6,109.66,7890.0,100.8195,100.8655,100.8103,100.8655,7890.0
2020-12-29 13:55:00,109.68,109.78,109.68,109.73,6985.0,100.8839,100.9758,100.8839,100.9298,6985.0
2020-12-29 14:00:00,109.7,109.71,109.62,109.68,13607.0,100.9023,100.9115,100.8287,100.8839,13607.0
2020-12-29 14:05:00,109.67,109.67,109.57,109.57,8984.0,100.8747,100.8747,100.7827,100.7827,8984.0
2020-12-29 14:10:00,109.57,109.61,109.56,109.57,11033.0,100.7827,100.8195,100.7735,100.7827,11033.0
2020-12-29 14:15:00,109.56,109.57,109.49,109.5,6758.0,100.7735,100.7827,100.7091,100.7183,6758.0
2020-12-29 14:20:00,109.5,109.57,109.49,109.54,7043.0,100.7183,100.7827,100.7091,100.7551,7043.0
2020-12-29 14:25:00,109.54,109.56,109.46,109.5,11264.0,100.7551,100.7735,100.6815,100.7183,11264.0
2020-12-29 14:30:00,109.51,109.53,109.49,109.52,7598.0,100.7275,100.7459,100.7091,100.7367,7598.0
2020-12-29 14:35:00,109.51,109.62,109.48,109.52,12123.0,100.7275,100.8287,100.6999,100.7367,12123.0
2020-12-29 14:40:00,109.52,109.59,109.48,109.59,7051.0,100.7367,100.8011,100.6999,100.8011,7051.0
2020-12-29 14:45:00,109.59,109.6,109.49,109.49,7009.0,100.8011,100.8103,100.7091,100.7091,7009.0
2020-12-29 14:50:00,109.5,109.63,109.49,109.54,7824.0,100.7183,100.8379,100.7091,100.7551,7824.0
2020-12-29 14:55:00,109.54,109.56,109.49,109.53,9113.0,100.7551,100.7735,100.7091,100.7459,9113.0
2020-12-29 15:00:00,109.53,109.61,109.51,109.56,7698.0,100.7459,100.8195,100.7275,100.7735,7698.0
2020-12-29 15:05:00,109.56,109.56,109.49,109.53,6051.0,100.7735,100.7735,100.7091,100.7459,6051.0
2020-12-29 15:10:00,109.55,109.66,109.55,109.66,5999.0,100.7643,100.8655,100.7643,100.8655,5999.0
2020-12-29 15:15:00,109.64,109.69,109.58,109.68,7223.0,100.8471,100.8931,100.7919,100.8839,7223.0
2020-12-29 15:20:00,109.68,109.82,109.67,109.78,9858.0,100.8839,101.0126,100.8747,100.9758,9858.0
2020-12-29 15:25:00,109.79,109.81,109.69,109.71,12067.0,100.985,101.0034,100.8931,100.9115,12067.0
2020-12-29 15:30:00,109.7,109.77,109.59,109.61,11844.0,100.9023,100.9666,100.8011,100.8195,11844.0
2020-12-29 15:35:00,109.62,109.66,109.54,109.59,18686.0,100.8287,100.8655,100.7551,100.8011,18686.0
2020-12-29 15:40:00,109.6,109.68,109.6,109.66,15997.0,100.8103,100.8839,100.8103,100.8655,15997.0
2020-12-29 15:45:00,109.64,109.71,109.61,109.61,18143.0,100.8471,100.9115,100.8195,100.8195,18143.0
2020-12-29 15:50:00,109.6,109.65,109.48,109.48,50119.0,100.8103,100.8563,100.6999,100.6999,50119.0
2020-12-29 15:55:00,109.48,109.63,109.45,109.45,88760.0,100.6999,100.8379,100.6723,100.6723,88760.0
2020-12-30 09:30:00,109.35,110.11,109.33,110.06,37161.0,100.5803,101.2794,100.5619,101.2334,37161.0
2020-12-30 09:35:00,110.15,110.35,110.15,110.35,3957.0,101.3162,101.5001,101.3162,101.5001,3957.0
2020-12-30 09:40:00,110.46,110.48,110.19,110.31,7555.0,101.6013,101.6197,101.353,101.4633,7555.0
2020-12-30 09:45:00,110.31,110.4,110.21,110.31,4358.0,101.4633,101.5461,101.3714,101.4633,4358.0
2020-12-30 09:50:00,110.32,110.34,110.08,110.24,7785.0,101.4725,101.4909,101.2518,101.3989,7785.0
2020-12-30 09:55:00,110.21,110.35,110.06,110.32,12433.0,101.3714,101.5001,101.2334,101.4725,12433.0
2020-12-30 10:00:00,110.36,110.66,110.31,110.46,40951.0,101.5093,101.7853,101.4633,101.6013,40951.0
2020-12-30 10:05:00,110.42,110.45,110.17,110.17,5752.0,101.5645,101.5921,101.3346,101.3346,5752.0
2020-12-30 10:10:00,110.18,110.25,110.17,110.2,3040.0,101.3438,101.4081,101.3346,101.3622,3040.0
2020-12-30 10:15:00,110.2,110.25,110.12,110.13,6836.0,101.3622,101.4081,101.2886,101.2978,6836.0
2020-12-30 10:20:00,110.13,110.16,110.08,110.14,5850.0,101.2978,101.3254,101.2518,101.307,5850.0
2020-12-30 10:25:00,110.14,110.23,110.11,110.2,5626.0,101.307,101.3897,101.2794,101.3622,5626.0
2020-12-30 10:30:00,110.22,110.29,110.09,110.15,16695.0,101.3805,101.4449,101.261,101.3162,16695.0
2020-12-30 10:35:00,110.12,110.12,109.84,109.87,9715.0,101.2886,101.2886,101.031,101.0586,9715.0
2020-12-30 10:40:00,109.84,109.87,109.61,109.66,8332.0,101.031,101.0586,100.8195,100.8655,8332.0
2020-12-30 10:45:00,109.66,109.86,109.65,109.85,8893.0,100.8655,101.0494,100.8563,101.0402,8893.0
2020-12-30 10:50:00,109.84,109.86,109.74,109.74,5430.0,101.031,101.0494,100.939,100.939,5430.0
2020-12-30 10:55:00,109.71,109.74,109.66,109.67,7464.0,100.9115,100.939,100.8655,100.8747,7464.0
2020-12-30 11:00:00,109.68,109.7,109.59,109.65,9563.0,100.8839,100.9023,100.8011,100.8563,9563.0
2020-12-30 11:05:00,109.66,109.72,109.66,109.69,7162.0,100.8655,100.9206,100.8655,100.8931,7162.0
2020-12-30 11:10:00,109.69,109.71,109.56,109.57,18514.0,100.8931,100.9115,100.7735,100.7827,18514.0
2020-12-30 11:15:00,109.58,109.68,109.58,109.61,10044.0,100.7919,100.8839,100.7919,100.8195,10044.0
2020-12-30 11:20:00,109.63,109.73,109.57,109.64,16005.0,100.8379,100.9298,100.7827,100.8471,16005.0
2020-12-30 11:25:00,109.61,109.69,109.59,109.6,14674.0,100.8195,100.8931,100.8011,100.8103,14674.0
2020-12-30 11:30:00,109.6,109.6,109.53,109.6,7615.0,100.8103,100.8103,100.7459,100.8103,7615.0
2020-12-30 11:35:00,109.61,109.75,109.6,109.66,11163.0,100.8195,100.9482,100.8103,100.8655,11163.0
2020-12-30 11:40:00,109.65,109.73,109.61,109.72,4800.0,100.8563,100.9298,100.8195,100.9206,4800.0
2020-12-30 11:45:00,109.73,109.74,109.65,109.67,7547.0,100.9298,100.939,100.8563,100.8747,7547.0
2020-12-30 11:50:00,109.68,109.77,109.66,109.73,11839.0,100.8839,100.9666,100.8655,100.9298,11839.0
2020-12-30 11:55:00,109.72,109.8,109.69,109.7,11873.0,100.9206,100.9942,100.8931,100.9023,11873.0
2020-12-30 12:00:00,109.69,109.69,109.6,109.66,7930.0,100.8931,100.8931,100.8103,100.8655,7930.0
2020-12-30 12:05:00,109.65,109.72,109.64,109.66,10976.0,100.8563,100.9206,100.8471,100.8655,10976.0
2020-12-30 12:10:00,109.66,109.66,109.58,109.61,5751.0,100.8655,100.8655,100.7919,100.8195,5751.0
2020-12-30 12:15:00,109.61,109.68,109.58,109.65,5396.0,100.8195,100.8839,100.7919,100.8563,5396.0
2020-12-30 12:20:00,109.64,109.65,109.53,109.55,6849.0,100.8471,100.8563,100.7459,100.7643,6849.0
2020-12-30 12:25:00,109.54,109.62,109.51,109.52,4737.0,100.7551,100.8287,100.7275,100.7367,4737.0
2020-12-30 12:30:00,109.51,109.56,109.5,109.53,4780.0,100.7275,100.7735,100.7183,100.7459,4780.0
2020-12-30 12:35:00,109.53,109.65,109.52,109.61,6445.0,100.7459,100.8563,100.7367,100.8195,6445.0
2020-12-30 12:40:00,109.62,109.68,109.62,109.67,4040.0,100.8287,100.8839,100.8287,100.8747,4040.0
2020-12-30 12:45:00,109.66,109.67,109.61,109.62,4570.0,100.8655,100.8747,100.8195,100.8287,4570.0
2020-12-30 12:50:00,109.59,109.61,109.53,109.57,6271.0,100.8011,100.8195,100.7459,100.7827,6271.0
2020-12-30 12:55:00,109.55,109.59,109.52,109.59,3611.0,100.7643,100.8011,100.7367,100.8011,3611.0
2020-12-30 13:00:00,109.57,109.58,109.47,109.55,9954.0,100.7827,100.7919,100.6907,100.7643,9954.0
2020-12-30 13:05:00,109.55,109.62,109.55,109.59,6059.0,100.7643,100.8287,100.7643,100.8011,6059.0
2020-12-30 13:10:00,109.59,109.59,109.54,109.56,4419.0,100.8011,100.8011,100.7551,100.7735,4419.0
2020-12-30 13:15:00,109.55,109.59,109.5,109.57,14904.0,100.7643,100.8011,100.7183,100.7827,14904.0
2020-12-30 13:20:00,109.58,109.6,109.49,109.51,8700.0,100.7919,100.8103,100.7091,100.7275,8700.0
2020-12-30 13:25:00,109.51,109.53,109.5,109.5,6800.0,100.7275,100.7459,100.7183,100.7183,6800.0
2020-12-30 13:30:00,109.5,109.54,109.49,109.52,7981.0,100.7183,100.7551,100.7091,100.7367,7981.0
2020-12-30 13:35:00,109.51,109.53,109.5,109.53,10676.0,100.7275,100.7459,100.7183,100.7459,10676.0
2020-12-30 13:40:00,109.52,109.58,109.49,109.58,9867.0,100.7367,100.7919,100.7091,100.7919,9867.0
2020-12-30 13:45:00,109.58,109.63,109.57,109.6,6535.0,100.7919,100.8379,100.7827,100.8103,6535.0
2020-12-30 13:50:00,109.61,109.63,109.6,109.62,7145.0,100.8195,100.8379,100.8103,100.8287,7145.0
2020-12-30 13:55:00,109.61,109.62,109.57,109.59,8461.0,100.8195,100.8287,100.7827,100.8011,8461.0
2020-12-30 14:00:00,109.59,109.6,109.53,109.54,7523.0,100.8011,100.8103,100.7459,100.7551,7523.0
2020-12-30 14:05:00,109.55,109.56,109.48,109.5,9052.0,100.7643,100.7735,100.6999,100.7183,9052.0
2020-12-30 14:10:00,109.51,109.58,109.47,109.53,16908.0,100.7275,100.7919,100.6907,100.7459,16908.0
2020-12-30 14:15:00,109.52,109.54,109.48,109.5,11181.0,100.7367,100.7551,100.6999,100.7183,11181.0
2020-12-30 14:20:00,109.5,109.55,109.48,109.54,10692.0,100.7183,100.7643,100.6999,100.7551,10692.0
2020-12-30 14:25:00,109.55,109.55,109.49,109.51,10099.0,100.7643,100.7643,100.7091,100.7275,10099.0
2020-12-30 14:30:00,109.52,109.52,109.46,109.5,11506.0,100.7367,100.7367,100.6815,100.7183,11506.0
2020-12-30 14:35:00,109.5,109.56,109.49,109.51,10538.0,100.7183,100.7735,100.7091,100.7275,10538.0
2020-12-30 14:40:00,109.51,109.54,109.49,109.52,8073.0,100.7275,100.7551,100.7091,100.7367,8073.0
2020-12-30 14:45:00,109.52,109.54,109.49,109.51,11491.0,100.7367,100.7551,100.7091,100.7275,11491.0
2020-12-30 14:50:00,109.5,109.53,109.42,109.43,16529.0,100.7183,100.7459,100.6447,100.6539,16529.0
2020-12-30 14:55:00,109.43,109.53,109.43,109.5,12108.0,100.6539,100.7459,100.6539,100.7183,12108.0
2020-12-30 15:00:00,109.5,109.54,109.46,109.54,11705.0,100.7183,100.7551,100.6815,100.7551,11705.0
2020-12-30 15:05:00,109.53,109.55,109.49,109.55,4501.0,100.7459,100.7643,100.7091,100.7643,4501.0
2020-12-30 15:10:00,109.56,109.62,109.54,109.62,6707.0,100.7735,100.8287,100.7551,100.8287,6707.0
2020-12-30 15:15:00,109.63,109.66,109.61,109.64,7099.0,100.8379,100.8655,100.8195,100.8471,7099.0
2020-12-30 15:20:00,109.62,109.69,109.56,109.57,8571.0,100.8287,100.8931,100.7735,100.7827,8571.0
2020-12-30 15:25:00,109.58,109.59,109.51,109.58,9092.0,100.7919,100.8011,100.7275,100.7919,9092.0
2020-12-30 15:30:00,109.59,109.61,109.5,109.53,8110.0,100.8011,100.8195,100.7183,100.7459,8110.0
2020-12-30 15:35:00,109.53,109.54,109.49,109.51,19221.0,100.7459,100.7551,100.7091,100.7275,19221.0
2020-12-30 15:40:00,109.51,109.63,109.5,109.53,13341.0,100.7275,100.8379,100.7183,100.7459,13341.0
2020-12-30 15:45:00,109.51,109.54,109.48,109.52,15902.0,100.7275,100.7551,100.6999,100.7367,15902.0
2020-12-30 15:50:00,109.53,109.6,109.5,109.57,26753.0,100.7459,100.8103,100.7183,100.7827,26753.0
2020-12-30 15:55:00,109.56,109.58,109.43,109.57,105387.0,100.7735,100.7919,100.6539,100.7827,105387.0
2020-12-31 09:30:00,108.93,109.18,108.23,108.33,22626.0,100.194,100.424,99.5501,99.6421,22626.0
2020-12-31 09:35:00,108.49,108.54,108.2,108.22,11280.0,99.7893,99.8353,99.5225,99.5409,11280.0
2020-12-31 09:40:00,108.12,108.25,107.86,108.09,11149.0,99.449,99.5685,99.2098,99.4214,11149.0
2020-12-31 09:45:00,108.12,108.26,108.06,108.11,18576.0,99.449,99.5777,99.3938,99.4398,18576.0
2020-12-31 09:50:00,108.1,108.19,108.01,108.1,12650.0,99.4306,99.5134,99.3478,99.4306,12650.0
2020-12-31 09:55:00,108.1,108.25,108.09,108.09,13662.0,99.4306,99.5685,99.4214,99.4214,13662.0
2020-12-31 10:00:00,108.05,108.07,107.86,107.87,7590.0,99.3846,99.403,99.2098,99.219,7590.0
2020-12-31 10:05:00,107.85,107.85,107.64,107.64,7148.0,99.2006,99.2006,99.0075,99.0075,7148.0
2020-12-31 10:10:00,107.59,107.86,107.49,107.86,12035.0,98.9615,99.2098,98.8695,99.2098,12035.0
2020-12-31 10:15:00,107.94,108.07,107.9,108.02,2557.0,99.2834,99.403,99.2466,99.357,2557.0
2020-12-31 10:20:00,108.04,108.05,107.99,108.0,2721.0,99.3754,99.3846,99.3294,99.3386,2721.0
2020-12-31 10:25:00,107.97,108.06,107.9,108.04,7272.0,99.311,99.3938,99.2466,99.3754,7272.0
2020-12-31 10:30:00,108.04,108.07,107.92,107.93,8576.0,99.3754,99.403,99.265,99.2742,8576.0
2020-12-31 10:35:00,107.96,107.98,107.79,107.88,8077.0,99.3018,99.3202,99.1454,99.2282,8077.0
2020-12-31 10:40:00,107.86,107.92,107.8,107.83,3998.0,99.2098,99.265,99.1546,99.1822,3998.0
2020-12-31 10:45:00,107.81,107.88,107.73,107.76,7085.0,99.1638,99.2282,99.0902,99.1178,7085.0
2020-12-31 10:50:00,107.74,107.91,107.67,107.91,7157.0,99.0994,99.2558,99.0351,99.2558,7157.0
2020-12-31 10:55:00,107.91,107.91,107.83,107.84,6962.0,99.2558,99.2558,99.1822,99.1914,6962.0
2020-12-31 11:00:00,107.84,107.88,107.78,107.78,5769.0,99.1914,99.2282,99.1362,99.1362,5769.0
2020-12-31 11:05:00,107.79,107.83,107.73,107.79,4249.0,99.1454,99.1822,99.0902,99.1454,4249.0
2020-12-31 11:10:00,107.77,107.8,107.7,107.8,4452.0,99.127,99.1546,99.0626,99.1546,4452.0
2020-12-31 11:15:00,107.81,107.81,107.67,107.7,5193.0,99.1638,99.1638,99.0351,99.0626,5193.0
2020-12-31 11:20:00,107.67,107.67,107.52,107.52,9782.0,99.0351,99.0351,98.8971,98.8971,9782.0
2020-12-31 11:25:00,107.48,107.51,107.38,107.44,8316.0,98.8603,98.8879,98.7683,98.8235,8316.0
2020-12-31 11:30:00,107.43,107.69,107.43,107.69,9258.0,98.8143,99.0535,98.8143,99.0535,9258.0
2020-12-31 11:35:00,107.69,107.77,107.65,107.77,8301.0,99.0535,99.127,99.0167,99.127,8301.0
2020-12-31 11:40:00,107.76,107.9,107.73,107.88,9036.0,99.1178,99.2466,99.0902,99.2282,9036.0
2020-12-31 11:45:00,107.88,107.89,107.86,107.88,6292.0,99.2282,99.2374,99.2098,99.2282,6292.0
2020-12-31 11:50:00,107.88,107.95,107.87,107.94,7890.0,99.2282,99.2926,99.219,99.2834,7890.0
2020-12-31 11:55:00,107.93,107.98,107.86,107.96,8936.0,99.2742,99.3202,99.2098,99.3018,8936.0
2020-12-31 12:00:00,107.95,108.04,107.93,107.96,3179.0,99.2926,99.3754,99.2742,99.3018,3179.0
2020-12-31 12:05:00,108.03,108.07,107.99,108.03,4803.0,99.3662,99.403,99.3294,99.3662,4803.0
2020-12-31 12:10:00,108.06,108.22,108.05,108.22,5298.0,99.3938,99.5409,99.3846,99.5409,5298.0
2020-12-31 12:15:00,108.24,108.26,108.21,108.26,2139.0,99.5593,99.5777,99.5317,99.5777,2139.0
2020-12-31 12:20:00,108.26,108.27,108.2,108.21,7544.0,99.5777,99.5869,99.5225,99.5317,7544.0
2020-12-31 12:25:00,108.21,108.23,108.18,108.2,5231.0,99.5317,99.5501,99.5042,99.5225,5231.0
2020-12-31 12:30:00,108.24,108.24,108.18,108.18,4278.0,99.5593,99.5593,99.5042,99.5042,4278.0
2020-12-31 12:35:00,108.18,108.26,108.18,108.24,6606.0,99.5042,99.5777,99.5042,99.5593,6606.0
2020-12-31 12:40:00,108.26,108.38,108.26,108.35,3994.0,99.5777,99.6881,99.5777,99.6605,3994.0
2020-12-31 12:45:00,108.35,108.44,108.35,108.42,6239.0,99.6605,99.7433,99.6605,99.7249,6239.0
2020-12-31 12:50:00,108.41,108.52,108.38,108.48,9249.0,99.7157,99.8169,99.6881,99.7801,9249.0
2020-12-31 12:55:00,108.48,108.57,108.48,108.56,4163.0,99.7801,99.8629,99.7801,99.8537,4163.0
2020-12-31 13:00:00,108.58,108.62,108.57,108.58,2954.0,99.8721,99.9089,99.8629,99.8721,2954.0
2020-12-31 13:05:00,108.58,108.59,108.43,108.43,5422.0,99.8721,99.8813,99.7341,99.7341,5422.0
2020-12-31 13:10:00,108.41,108.41,108.36,108.36,3049.0,99.7157,99.7157,99.6697,99.6697,3049.0
2020-12-31 13:15:00,108.4,108.41,108.31,108.33,6435.0,99.7065,99.7157,99.6237,99.6421,6435.0
2020-12-31 13:20:00,108.33,108.41,108.32,108.35,6514.0,99.6421,99.7157,99.6329,99.6605,6514.0
2020-12-31 13:25:00,108.34,108.38,108.33,108.35,2483.0,99.6513,99.6881,99.6421,99.6605,2483.0
2020-12-31 13:30:00,108.37,108.37,108.22,108.22,5494.0,99.6789,99.6789,99.5409,99.5409,5494.0
2020-12-31 13:35:00,108.23,108.31,108.2,108.25,6809.0,99.5501,99.6237,99.5225,99.5685,6809.0
2020-12-31 13:40:00,108.26,108.28,108.14,108.17,7018.0,99.5777,99.5961,99.4674,99.495,7018.0
2020-12-31 13:45:00,108.18,108.2,108.11,108.16,5293.0,99.5042,99.5225,99.4398,99.4858,5293.0
2020-12-31 13:50:00,108.16,108.24,108.12,108.22,5067.0,99.4858,99.5593,99.449,99.5409,5067.0
2020-12-31 13:55:00,108.23,108.26,108.21,108.23,5398.0,99.5501,99.5777,99.5317,99.5501,5398.0
2020-12-31 14:00:00,108.23,108.25,108.16,108.23,7234.0,99.5501,99.5685,99.4858,99.5501,7234.0
2020-12-31 14:05:00,108.24,108.27,108.14,108.22,5174.0,99.5593,99.5869,99.4674,99.5409,5174.0
2020-12-31 14:10:00,108.2,108.45,108.19,108.45,4928.0,99.5225,99.7525,99.5134,99.7525,4928.0
2020-12-31 14:15:00,108.5,108.6,108.49,108.5,9232.0,99.7985,99.8905,99.7893,99.7985,9232.0
2020-12-31 14:20:00,108.49,108.51,108.39,108.41,7514.0,99.7893,99.8077,99.6973,99.7157,7514.0
2020-12-31 14:25:00,108.41,108.43,108.39,108.39,4120.0,99.7157,99.7341,99.6973,99.6973,4120.0
2020-12-31 14:30:00,108.41,108.5,108.38,108.5,7166.0,99.7157,99.7985,99.6881,99.7985,7166.0
2020-12-31 14:35:00,108.55,108.64,108.51,108.62,4911.0,99.8445,99.9273,99.8077,99.9089,4911.0
2020-12-31 14:40:00,108.61,108.64,108.59,108.62,4525.0,99.8997,99.9273,99.8813,99.9089,4525.0
2020-12-31 14:45:00,108.61,108.66,108.59,108.64,4873.0,99.8997,99.9457,99.8813,99.9273,4873.0
2020-12-31 14:50:00,108.64,108.64,108.56,108.57,5920.0,99.9273,99.9273,99.8537,99.8629,5920.0
2020-12-31 14:55:00,108.56,108.56,108.46,108.5,6784.0,99.8537,99.8537,99.7617,99.7985,6784.0
2020-12-31 15:00:00,108.52,108.58,108.5,108.56,11686.0,99.8169,99.8721,99.7985,99.8537,11686.0
2020-12-31 15:05:00,108.56,108.73,108.54,108.67,6852.0,99.8537,100.01,99.8353,99.9549,6852.0
2020-12-31 15:10:00,108.65,108.7,108.62,108.65,10120.0,99.9365,99.9825,99.9089,99.9365,10120.0
2020-12-31 15:15:00,108.65,108.68,108.58,108.58,13262.0,99.9365,99.9641,99.8721,99.8721,13262.0
2020-12-31 15:20:00,108.57,108.62,108.56,108.62,12741.0,99.8629,99.9089,99.8537,99.9089,12741.0
2020-12-31 15:25:00,108.62,108.75,108.62,108.73,14748.0,99.9089,100.0284,99.9089,100.01,14748.0
2020-12-31 15:30:00,108.73,108.76,108.65,108.67,12453.0,100.01,100.0376,99.9365,99.9549,12453.0
2020-12-31 15:35:00,108.68,108.69,108.36,108.42,18677.0,99.9641,99.9733,99.6697,99.7249,18677.0
2020-12-31 15:40:00,108.41,108.47,108.36,108.46,24595.0,99.7157,99.7709,99.6697,99.7617,24595.0
2020-12-31 15:45:00,108.47,108.65,108.41,108.61,34250.0,99.7709,99.9365,99.7157,99.8997,34250.0
2020-12-31 15:50:00,108.62,108.75,108.57,108.58,37920.0,99.9089,100.0284,99.8629,99.8721,37920.0
2020-12-31 15:55:00,108.56,108.68,108.43,108.53,95220.0,99.8537,99.9641,99.7341,99.8261,95220.0
2021-01-04 09:30:00,109.02,109.02,107.92,107.92,22477.0,100.2768,100.2768,99.265,99.265,22477.0
2021-01-04 09:35:00,108.09,108.09,107.79,108.04,3105.0,99.4214,99.4214,99.1454,99.3754,3105.0
2021-01-04 09:40:00,107.86,107.86,107.36,107.63,4620.0,99.2098,99.2098,98.7499,98.9983,4620.0
2021-01-04 09:45:00,107.43,107.44,106.7,107.04,39404.0,98.8143,98.8235,98.1428,98.4556,39404.0
2021-01-04 09:50:00,106.88,106.99,106.58,106.76,12306.0,98.3084,98.4096,98.0325,98.198,12306.0
2021-01-04 09:55:00,106.73,106.84,106.59,106.79,8620.0,98.1704,98.2716,98.0417,98.2256,8620.0
2021-01-04 10:00:00,106.78,106.93,106.61,106.7,9841.0,98.2164,98.3544,98.0601,98.1428,9841.0
2021-01-04 10:05:00,106.72,106.72,106.15,106.2,15199.0,98.1612,98.1612,97.637,97.6829,15199.0
2021-01-04 10:10:00,106.19,106.31,106.01,106.06,8133.0,97.6737,97.7841,97.5082,97.5542,8133.0
2021-01-04 10:15:00,106.02,106.17,105.78,105.78,8660.0,97.5174,97.6554,97.2966,97.2966,8660.0
2021-01-04 10:20:00,105.78,105.88,105.58,105.74,10353.0,97.2966,97.3886,97.1127,97.2598,10353.0
2021-01-04 10:25:00,105.78,105.81,105.55,105.81,27390.0,97.2966,97.3242,97.0851,97.3242,27390.0
2021-01-04 10:30:00,105.8,105.91,105.69,105.87,15132.0,97.315,97.4162,97.2138,97.3794,15132.0
2021-01-04 10:35:00,105.9,105.94,105.74,105.89,9938.0,97.407,97.4438,97.2598,97.3978,9938.0
2021-01-04 10:40:00,105.93,106.08,105.89,105.99,7410.0,97.4346,97.5726,97.3978,97.4898,7410.0
2021-01-04 10:45:00,105.98,105.98,105.7,105.86,6734.0,97.4806,97.4806,97.223,97.3702,6734.0
2021-01-04 10:50:00,105.82,105.83,105.42,105.51,9417.0,97.3334,97.3426,96.9655,97.0483,9417.0
2021-01-04 10:55:00,105.52,105.59,105.33,105.59,9177.0,97.0575,97.1219,96.8827,97.1219,9177.0
2021-01-04 11:00:00,105.59,105.64,105.28,105.41,12323.0,97.1219,97.1679,96.8367,96.9563,12323.0
2021-01-04 11:05:00,105.4,105.47,105.09,105.09,9098.0,96.9471,97.0115,96.662,96.662,9098.0
2021-01-04 11:10:00,105.08,105.5,105.02,105.47,13595.0,96.6528,97.0391,96.5976,97.0115,13595.0
2021-01-04 11:15:00,105.46,105.51,105.35,105.44,6487.0,97.0023,97.0483,96.9011,96.9839,6487.0
2021-01-04 11:20:00,105.47,105.47,105.31,105.34,5237.0,97.0115,97.0115,96.8643,96.8919,5237.0
2021-01-04 11:25:00,105.34,105.51,105.32,105.38,11606.0,96.8919,97.0483,96.8735,96.9287,11606.0
2021-01-04 11:30:00,105.34,105.42,105.18,105.35,11000.0,96.8919,96.9655,96.7447,96.9011,11000.0
2021-01-04 11:35:00,105.35,105.48,105.32,105.45,11881.0,96.9011,97.0207,96.8735,96.9931,11881.0
2021-01-04 11:40:00,105.41,105.43,105.32,105.36,8745.0,96.9563,96.9747,96.8735,96.9103,8745.0
2021-01-04 11:45:00,105.34,105.47,105.33,105.4,16093.0,96.8919,97.0115,96.8827,96.9471,16093.0
2021-01-04 11:50:00,105.42,105.46,105.3,105.32,23214.0,96.9655,97.0023,96.8551,96.8735,23214.0
2021-01-04 11:55:00,105.3,105.3,105.08,105.14,11957.0,96.8551,96.8551,96.6528,96.708,11957.0
2021-01-04 12:00:00,105.11,105.29,105.09,105.16,9488.0,96.6804,96.8459,96.662,96.7264,9488.0
2021-01-04 12:05:00,105.16,105.26,105.09,105.13,8576.0,96.7264,96.8183,96.662,96.6988,8576.0
2021-01-04 12:10:00,105.1,105.18,104.9,105.0,26061.0,96.6712,96.7447,96.4872,96.5792,26061.0
2021-01-04 12:15:00,105.0,105.28,104.91,105.25,8846.0,96.5792,96.8367,96.4964,96.8091,8846.0
2021-01-04 12:20:00,105.22,105.35,105.14,105.27,20562.0,96.7815,96.9011,96.708,96.8275,20562.0
2021-01-04 12:25:00,105.21,105.22,105.08,105.2,7061.0,96.7723,96.7815,96.6528,96.7631,7061.0
2021-01-04 12:30:00,105.21,105.21,105.05,105.16,9164.0,96.7723,96.7723,96.6252,96.7264,9164.0
2021-01-04 12:35:00,105.18,105.19,104.96,105.05,7591.0,96.7447,96.7539,96.5424,96.6252,7591.0
2021-01-04 12:40:00,105.02,105.03,104.86,104.97,13789.0,96.5976,96.6068,96.4504,96.5516,13789.0
2021-01-04 12:45:00,104.94,105.01,104.9,104.99,6665.0,96.524,96.5884,96.4872,96.57,6665.0
2021-01-04 12:50:00,104.94,105.31,104.91,105.29,9030.0,96.524,96.8643,96.4964,96.8459,9030.0
2021-01-04 12:55:00,105.32,105.41,105.3,105.4,4787.0,96.8735,96.9563,96.8551,96.9471,4787.0
2021-01-04 13:00:00,105.39,105.39,105.21,105.22,8898.0,96.9379,96.9379,96.7723,96.7815,8898.0
2021-01-04 13:05:00,105.23,105.42,105.21,105.42,11035.0,96.7907,96.9655,96.7723,96.9655,11035.0
2021-01-04 13:10:00,105.41,105.55,105.41,105.53,3232.0,96.9563,97.0851,96.9563,97.0667,3232.0
2021-01-04 13:15:00,105.59,105.67,105.53,105.63,6195.0,97.1219,97.1955,97.0667,97.1587,6195.0
2021-01-04 13:20:00,105.63,105.71,105.61,105.68,2683.0,97.1587,97.2322,97.1403,97.2046,2683.0
2021-01-04 13:25:00,105.72,105.74,105.61,105.67,6797.0,97.2414,97.2598,97.1403,97.1955,6797.0
2021-01-04 13:30:00,105.66,105.71,105.52,105.54,4947.0,97.1863,97.2322,97.0575,97.0759,4947.0
2021-01-04 13:35:00,105.6,105.64,105.53,105.56,5300.0,97.1311,97.1679,97.0667,97.0943,5300.0
2021-01-04 13:40:00,105.54,105.62,105.45,105.49,11432.0,97.0759,97.1495,96.9931,97.0299,11432.0
2021-01-04 13:45:00,105.53,105.78,105.49,105.78,8299.0,97.0667,97.2966,97.0299,97.2966,8299.0
2021-01-04 13:50:00,105.78,105.92,105.75,105.89,3859.0,97.2966,97.4254,97.269,97.3978,3859.0
2021-01-04 13:55:00,105.92,105.92,105.71,105.76,5726.0,97.4254,97.4254,97.2322,97.2782,5726.0
2021-01-04 14:00:00,105.75,105.81,105.68,105.81,6331.0,97.269,97.3242,97.2046,97.3242,6331.0
2021-01-04 14:05:00,105.81,105.81,105.56,105.56,8117.0,97.3242,97.3242,97.0943,97.0943,8117.0
2021-01-04 14:10:00,105.58,105.7,105.53,105.7,8370.0,97.1127,97.223,97.0667,97.223,8370.0
2021-01-04 14:15:00,105.7,105.77,105.66,105.69,15195.0,97.223,97.2874,97.1863,97.2138,15195.0
2021-01-04 14:20:00,105.63,105.69,105.58,105.69,6587.0,97.1587,97.2138,97.1127,97.2138,6587.0
2021-01-04 14:25:00,105.67,105.67,105.54,105.59,5157.0,97.1955,97.1955,97.0759,97.1219,5157.0
2021-01-04 14:30:00,105.58,105.59,105.37,105.37,10457.0,97.1127,97.1219,96.9195,96.9195,10457.0
2021-01-04 14:35:00,105.38,105.41,105.29,105.41,8892.0,96.9287,96.9563,96.8459,96.9563,8892.0
2021-01-04 14:40:00,105.47,105.53,105.4,105.49,7449.0,97.0115,97.0667,96.9471,97.0299,7449.0
2021-01-04 14:45:00,105.51,105.58,105.4,105.4,7908.0,97.0483,97.1127,96.9471,96.9471,7908.0
2021-01-04 14:50:00,105.39,105.49,105.38,105.41,7593.0,96.9379,97.0299,96.9287,96.9563,7593.0
2021-01-04 14:55:00,105.39,105.71,105.36,105.59,8565.0,96.9379,97.2322,96.9103,97.1219,8565.0
2021-01-04 15:00:00,105.61,105.67,105.43,105.43,9803.0,97.1403,97.1955,96.9747,96.9747,9803.0
2021-01-04 15:05:00,105.46,105.6,105.45,105.5,6845.0,97.0023,97.1311,96.9931,97.0391,6845.0
2021-01-04 15:10:00,105.53,105.62,105.46,105.49,8565.0,97.0667,97.1495,97.0023,97.0299,8565.0
2021-01-04 15:15:00,105.49,105.49,105.34,105.41,7642.0,97.0299,97.0299,96.8919,96.9563,7642.0
2021-01-04 15:20:00,105.4,105.52,105.39,105.47,8301.0,96.9471,97.0575,96.9379,97.0115,8301.0
2021-01-04 15:25:00,105.47,105.58,105.43,105.57,10212.0,97.0115,97.1127,96.9747,97.1035,10212.0
2021-01-04 15:30:00,105.57,105.71,105.44,105.63,10571.0,97.1035,97.2322,96.9839,97.1587,10571.0
2021-01-04 15:35:00,105.63,105.78,105.57,105.75,57346.0,97.1587,97.2966,97.1035,97.269,57346.0
2021-01-04 15:40:00,105.77,105.91,105.74,105.85,18804.0,97.2874,97.4162,97.2598,97.361,18804.0
2021-01-04 15:45:00,105.84,106.0,105.78,105.92,50091.0,97.3518,97.499,97.2966,97.4254,50091.0
2021-01-04 15:50:00,105.98,106.02,105.83,105.85,94486.0,97.4806,97.5174,97.3426,97.361,94486.0
2021-01-04 15:55:00,105.84,105.91,105.77,105.86,274821.0,97.3518,97.4162,97.2874,97.3702,274821.0
2021-01-05 09:30:00,105.64,106.07,105.36,106.01,24858.0,97.1679,97.5634,96.9103,97.5082,24858.0
2021-01-05 09:35:00,105.93,106.14,105.74,106.01,6299.0,97.4346,97.6278,97.2598,97.5082,6299.0
2021-01-05 09:40:00,105.92,106.04,105.8,105.82,4251.0,97.4254,97.5358,97.315,97.3334,4251.0
2021-01-05 09:45:00,105.81,105.93,105.64,105.92,5948.0,97.3242,97.4346,97.1679,97.4254,5948.0
2021-01-05 09:50:00,106.06,106.08,105.87,105.87,2927.0,97.5542,97.5726,97.3794,97.3794,2927.0
2021-01-05 09:55:00,105.95,106.18,105.95,106.12,3456.0,97.453,97.6645,97.453,97.6094,3456.0
2021-01-05 10:00:00,106.09,106.22,105.85,106.0,9848.0,97.5818,97.7013,97.361,97.499,9848.0
2021-01-05 10:05:00,105.98,105.99,105.7,105.91,8746.0,97.4806,97.4898,97.223,97.4162,8746.0
2021-01-05 10:10:00,105.85,105.91,105.8,105.91,6022.0,97.361,97.4162,97.315,97.4162,6022.0
2021-01-05 10:15:00,105.89,105.89,105.7,105.7,6954.0,97.3978,97.3978,97.223,97.223,6954.0
2021-01-05 10:20:00,105.77,105.82,105.64,105.78,3426.0,97.2874,97.3334,97.1679,97.2966,3426.0
2021-01-05 10:25:00,105.72,105.76,105.6,105.65,4305.0,97.2414,97.2782,97.1311,97.1771,4305.0
2021-01-05 10:30:00,105.65,105.65,105.49,105.5,8212.0,97.1771,97.1771,97.0299,97.0391,8212.0
2021-01-05 10:35:00,105.51,105.53,105.41,105.51,4086.0,97.0483,97.0667,96.9563,97.0483,4086.0
2021-01-05 10:40:00,105.52,105.53,105.35,105.37,4289.0,97.0575,97.0667,96.9011,96.9195,4289.0
2021-01-05 10:45:00,105.36,105.48,105.35,105.48,3304.0,96.9103,97.0207,96.9011,97.0207,3304.0
2021-01-05 10:50:00,105.51,105.65,105.46,105.6,2745.0,97.0483,97.1771,97.0023,97.1311,2745.0
2021-01-05 10:55:00,105.6,105.62,105.43,105.48,4300.0,97.1311,97.1495,96.9747,97.0207,4300.0
2021-01-05 11:00:00,105.5,105.5,105.38,105.43,5362.0,97.0391,97.0391,96.9287,96.9747,5362.0
2021-01-05 11:05:00,105.41,105.49,105.31,105.4,6102.0,96.9563,97.0299,96.8643,96.9471,6102.0
2021-01-05 11:10:00,105.34,105.35,105.2,105.34,5554.0,96.8919,96.9011,96.7631,96.8919,5554.0
2021-01-05 11:15:00,105.31,105.34,105.24,105.34,5983.0,96.8643,96.8919,96.7999,96.8919,5983.0
2021-01-05 11:20:00,105.38,105.44,105.38,105.39,5198.0,96.9287,96.9839,96.9287,96.9379,5198.0
2021-01-05 11:25:00,105.39,105.57,105.39,105.57,2663.0,96.9379,97.1035,96.9379,97.1035,2663.0
2021-01-05 11:30:00,105.6,105.68,105.59,105.62,4528.0,97.1311,97.2046,97.1219,97.1495,4528.0
2021-01-05 11:35:00,105.63,105.65,105.57,105.61,5343.0,97.1587,97.1771,97.1035,97.1403,5343.0
2021-01-05 11:40:00,105.62,105.76,105.61,105.7,2954.0,97.1495,97.2782,97.1403,97.223,2954.0
2021-01-05 11:45:00,105.7,105.7,105.49,105.54,9034.0,97.223,97.223,97.0299,97.0759,9034.0
2021-01-05 11:50:00,105.52,105.55,105.46,105.46,1847.0,97.0575,97.0851,97.0023,97.0023,1847.0
2021-01-05 11:55:00,105.39,105.49,105.34,105.36,5079.0,96.9379,97.0299,96.8919,96.9103,5079.0
2021-01-05 12:00:00,105.38,105.38,105.3,105.35,3220.0,96.9287,96.9287,96.8551,96.9011,3220.0
2021-01-05 12:05:00,105.37,105.74,105.37,105.74,3110.0,96.9195,97.2598,96.9195,97.2598,3110.0
2021-01-05 12:10:00,105.73,105.8,105.62,105.67,5642.0,97.2506,97.315,97.1495,97.1955,5642.0
2021-01-05 12:15:00,105.6,105.65,105.52,105.59,6120.0,97.1311,97.1771,97.0575,97.1219,6120.0
2021-01-05 12:20:00,105.57,105.69,105.53,105.64,5393.0,97.1035,97.2138,97.0667,97.1679,5393.0
2021-01-05 12:25:00,105.67,105.73,105.62,105.68,6681.0,97.1955,97.2506,97.1495,97.2046,6681.0
2021-01-05 12:30:00,105.65,105.69,105.59,105.62,8764.0,97.1771,97.2138,97.1219,97.1495,8764.0
2021-01-05 12:35:00,105.61,105.63,105.54,105.63,2870.0,97.1403,97.1587,97.0759,97.1587,2870.0
2021-01-05 12:40:00,105.64,105.67,105.58,105.59,6227.0,97.1679,97.1955,97.1127,97.1219,6227.0
2021-01-05 12:45:00,105.59,105.6,105.55,105.56,3103.0,97.1219,97.1311,97.0851,97.0943,3103.0
2021-01-05 12:50:00,105.58,105.62,105.53,105.62,4318.0,97.1127,97.1495,97.0667,97.1495,4318.0
2021-01-05 12:55:00,105.66,105.8,105.66,105.8,3900.0,97.1863,97.315,97.1863,97.315,3900.0
2021-01-05 13:00:00,105.81,105.9,105.75,105.84,4043.0,97.3242,97.407,97.269,97.3518,4043.0
2021-01-05 13:05:00,105.86,105.86,105.76,105.76,2400.0,97.3702,97.3702,97.2782,97.2782,2400.0
2021-01-05 13:10:00,105.78,105.78,105.73,105.74,3400.0,97.2966,97.2966,97.2506,97.2598,3400.0
2021-01-05 13:15:00,105.77,105.81,105.72,105.81,3746.0,97.2874,97.3242,97.2414,97.3242,3746.0
2021-01-05 13:20:00,105.81,105.81,105.72,105.73,5512.0,97.3242,97.3242,97.2414,97.2506,5512.0
2021-01-05 13:25:00,105.73,105.76,105.7,105.76,10615.0,97.2506,97.2782,97.223,97.2782,10615.0
2021-01-05 13:30:00,105.77,105.79,105.65,105.65,15614.0,97.2874,97.3058,97.1771,97.1771,15614.0
2021-01-05 13:35:00,105.67,105.68,105.6,105.62,4699.0,97.1955,97.2046,97.1311,97.1495,4699.0
2021-01-05 13:40:00,105.62,105.64,105.56,105.64,2695.0,97.1495,97.1679,97.0943,97.1679,2695.0
2021-01-05 13:45:00,105.74,105.77,105.69,105.77,2400.0,97.2598,97.2874,97.2138,97.2874,2400.0
2021-01-05 13:50:00,105.77,105.77,105.68,105.7,3401.0,97.2874,97.2874,97.2046,97.223,3401.0
2021-01-05 13:55:00,105.73,105.85,105.71,105.83,3182.0,97.2506,97.361,97.2322,97.3426,3182.0
2021-01-05 14:00:00,105.84,106.24,105.83,106.18,10619.0,97.3518,97.7197,97.3426,97.6645,10619.0
2021-01-05 14:05:00,106.13,106.31,106.09,106.24,12400.0,97.6186,97.7841,97.5818,97.7197,12400.0
2021-01-05 14:10:00,106.27,106.32,106.22,106.22,4780.0,97.7473,97.7933,97.7013,97.7013,4780.0
2021-01-05 14:15:00,106.24,106.35,106.19,106.27,6702.0,97.7197,97.8209,97.6737,97.7473,6702.0
2021-01-05 14:20:00,106.26,106.26,106.09,106.2,6067.0,97.7381,97.7381,97.5818,97.6829,6067.0
2021-01-05 14:25:00,106.19,106.27,106.15,106.19,3869.0,97.6737,97.7473,97.637,97.6737,3869.0
2021-01-05 14:30:00,106.24,106.3,106.22,106.23,6861.0,97.7197,97.7749,97.7013,97.7105,6861.0
2021-01-05 14:35:00,106.21,106.22,106.07,106.08,6455.0,97.6921,97.7013,97.5634,97.5726,6455.0
2021-01-05 14:40:00,106.1,106.26,106.1,106.19,6406.0,97.591,97.7381,97.591,97.6737,6406.0
2021-01-05 14:45:00,106.19,106.19,106.09,106.11,4365.0,97.6737,97.6737,97.5818,97.6002,4365.0
2021-01-05 14:50:00,106.09,106.11,105.85,105.96,6033.0,97.5818,97.6002,97.361,97.4622,6033.0
2021-01-05 14:55:00,105.97,105.97,105.8,105.84,5814.0,97.4714,97.4714,97.315,97.3518,5814.0
2021-01-05 15:00:00,105.85,106.02,105.85,106.01,6120.0,97.361,97.5174,97.361,97.5082,6120.0
2021-01-05 15:05:00,106.03,106.07,105.94,105.96,3009.0,97.5266,97.5634,97.4438,97.4622,3009.0
2021-01-05 15:10:00,105.97,105.99,105.83,105.9,5022.0,97.4714,97.4898,97.3426,97.407,5022.0
2021-01-05 15:15:00,105.83,105.87,105.76,105.84,6838.0,97.3426,97.3794,97.2782,97.3518,6838.0
2021-01-05 15:20:00,105.8,105.8,105.67,105.72,5676.0,97.315,97.315,97.1955,97.2414,5676.0
2021-01-05 15:25:00,105.69,105.84,105.69,105.82,5694.0,97.2138,97.3518,97.2138,97.3334,5694.0
2021-01-05 15:30:00,105.77,105.84,105.76,105.78,10814.0,97.2874,97.3518,97.2782,97.2966,10814.0
2021-01-05 15:35:00,105.8,105.9,105.72,105.72,7923.0,97.315,97.407,97.2414,97.2414,7923.0
2021-01-05 15:40:00,105.76,105.89,105.73,105.86,11922.0,97.2782,97.3978,97.2506,97.3702,11922.0
2021-01-05 15:45:00,105.86,106.01,105.78,105.98,15164.0,97.3702,97.5082,97.2966,97.4806,15164.0
2021-01-05 15:50:00,106.02,106.2,105.79,105.87,16657.0,97.5174,97.6829,97.3058,97.3794,16657.0
2021-01-05 15:55:00,105.87,105.89,105.66,105.83,184572.0,97.3794,97.3978,97.1863,97.3426,184572.0
2021-01-06 09:30:00,105.63,106.02,105.52,105.68,21765.0,97.1587,97.5174,97.0575,97.2046,21765.0
2021-01-06 09:35:00,105.68,105.94,105.56,105.65,10703.0,97.2046,97.4438,97.0943,97.1771,10703.0
2021-01-06 09:40:00,105.66,105.89,105.39,105.82,5308.0,97.1863,97.3978,96.9379,97.3334,5308.0
2021-01-06 09:45:00,105.94,106.4,105.88,105.88,7115.0,97.4438,97.8669,97.3886,97.3886,7115.0
2021-01-06 09:50:00,105.9,106.08,105.75,105.88,6100.0,97.407,97.5726,97.269,97.3886,6100.0
2021-01-06 09:55:00,105.91,106.17,105.91,106.01,4220.0,97.4162,97.6554,97.4162,97.5082,4220.0
2021-01-06 10:00:00,106.02,106.19,105.97,106.16,9145.0,97.5174,97.6737,97.4714,97.6462,9145.0
2021-01-06 10:05:00,106.09,106.25,105.94,106.06,7590.0,97.5818,97.7289,97.4438,97.5542,7590.0
2021-01-06 10:10:00,106.19,106.32,106.05,106.32,9894.0,97.6737,97.7933,97.545,97.7933,9894.0
2021-01-06 10:15:00,106.36,106.43,106.23,106.25,10207.0,97.8301,97.8945,97.7105,97.7289,10207.0
2021-01-06 10:20:00,106.23,106.24,106.13,106.22,9646.0,97.7105,97.7197,97.6186,97.7013,9646.0
2021-01-06 10:25:00,106.2,106.26,106.14,106.21,9647.0,97.6829,97.7381,97.6278,97.6921,9647.0
2021-01-06 10:30:00,106.23,106.42,106.2,106.34,11120.0,97.7105,97.8853,97.6829,97.8117,11120.0
2021-01-06 10:35:00,106.37,106.37,106.2,106.21,8046.0,97.8393,97.8393,97.6829,97.6921,8046.0
2021-01-06 10:40:00,106.2,106.21,105.96,106.04,4813.0,97.6829,97.6921,97.4622,97.5358,4813.0
2021-01-06 10:45:00,106.0,106.22,105.98,106.22,4498.0,97.499,97.7013,97.4806,97.7013,4498.0
2021-01-06 10:50:00,106.25,106.42,106.25,106.37,8232.0,97.7289,97.8853,97.7289,97.8393,8232.0
2021-01-06 10:55:00,106.34,106.39,106.19,106.24,6588.0,97.8117,97.8577,97.6737,97.7197,6588.0
2021-01-06 11:00:00,106.29,106.41,106.28,106.4,5125.0,97.7657,97.8761,97.7565,97.8669,5125.0
2021-01-06 11:05:00,106.36,106.43,106.24,106.26,6674.0,97.8301,97.8945,97.7197,97.7381,6674.0
2021-01-06 11:10:00,106.28,106.34,106.16,106.18,5033.0,97.7565,97.8117,97.6462,97.6645,5033.0
2021-01-06 11:15:00,106.19,106.39,106.14,106.15,3989.0,97.6737,97.8577,97.6278,97.637,3989.0
2021-01-06 11:20:00,106.16,106.28,106.08,106.26,7737.0,97.6462,97.7565,97.5726,97.7381,7737.0
2021-01-06 11:25:00,106.29,106.53,106.29,106.38,6088.0,97.7657,97.9865,97.7657,97.8485,6088.0
2021-01-06 11:30:00,106.41,106.45,106.3,106.33,5170.0,97.8761,97.9129,97.7749,97.8025,5170.0
2021-01-06 11:35:00,106.3,106.35,106.1,106.24,9661.0,97.7749,97.8209,97.591,97.7197,9661.0
2021-01-06 11:40:00,106.27,106.32,106.19,106.28,10532.0,97.7473,97.7933,97.6737,97.7565,10532.0
2021-01-06 11:45:00,106.28,106.35,106.26,106.31,2231.0,97.7565,97.8209,97.7381,97.7841,2231.0
2021-01-06 11:50:00,106.27,106.31,106.18,106.31,5624.0,97.7473,97.7841,97.6645,97.7841,5624.0
2021-01-06 11:55:00,106.32,106.41,106.26,106.27,5010.0,97.7933,97.8761,97.7381,97.7473,5010.0
2021-01-06 12:00:00,106.29,106.34,106.18,106.34,3746.0,97.7657,97.8117,97.6645,97.8117,3746.0
2021-01-06 12:05:00,106.36,106.4,106.24,106.24,2100.0,97.8301,97.8669,97.7197,97.7197,2100.0
2021-01-06 12:10:00,106.25,106.25,105.93,105.93,2754.0,97.7289,97.7289,97.4346,97.4346,2754.0
2021-01-06 12:15:00,105.95,106.09,105.94,106.09,6314.0,97.453,97.5818,97.4438,97.5818,6314.0
2021-01-06 12:20:00,106.06,106.08,105.85,105.88,4976.0,97.5542,97.5726,97.361,97.3886,4976.0
2021-01-06 12:25:00,105.86,106.07,105.85,106.02,4569.0,97.3702,97.5634,97.361,97.5174,4569.0
2021-01-06 12:30:00,106.04,106.18,106.03,106.15,4005.0,97.5358,97.6645,97.5266,97.637,4005.0
2021-01-06 12:35:00,106.14,106.2,106.14,106.17,2201.0,97.6278,97.6829,97.6278,97.6554,2201.0
2021-01-06 12:40:00,106.2,106.39,106.18,106.27,6120.0,97.6829,97.8577,97.6645,97.7473,6120.0
2021-01-06 12:45:00,106.29,106.37,106.21,106.31,5382.0,97.7657,97.8393,97.6921,97.7841,5382.0
2021-01-06 12:50:00,106.34,106.51,106.34,106.51,3600.0,97.8117,97.9681,97.8117,97.9681,3600.0
2021-01-06 12:55:00,106.51,106.56,106.44,106.54,5540.0,97.9681,98.0141,97.9037,97.9957,5540.0
2021-01-06 13:00:00,106.52,106.6,106.38,106.38,5060.0,97.9773,98.0509,97.8485,97.8485,5060.0
2021-01-06 13:05:00,106.41,106.44,106.35,106.4,6721.0,97.8761,97.9037,97.8209,97.8669,6721.0
2021-01-06 13:10:00,106.4,106.44,106.34,106.44,4164.0,97.8669,97.9037,97.8117,97.9037,4164.0
2021-01-06 13:15:00,106.48,106.54,106.37,106.39,6404.0,97.9405,97.9957,97.8393,97.8577,6404.0
2021-01-06 13:20:00,106.37,106.52,106.34,106.52,2301.0,97.8393,97.9773,97.8117,97.9773,2301.0
2021-01-06 13:25:00,106.46,106.55,106.42,106.52,3204.0,97.9221,98.0049,97.8853,97.9773,3204.0
2021-01-06 13:30:00,106.55,106.57,106.44,106.45,4628.0,98.0049,98.0233,97.9037,97.9129,4628.0
2021-01-06 13:35:00,106.47,106.55,106.41,106.47,5858.0,97.9313,98.0049,97.8761,97.9313,5858.0
2021-01-06 13:40:00,106.5,106.7,106.5,106.7,5605.0,97.9589,98.1428,97.9589,98.1428,5605.0
2021-01-06 13:45:00,106.69,106.69,106.56,106.61,4311.0,98.1336,98.1336,98.0141,98.0601,4311.0
2021-01-06 13:50:00,106.61,106.62,106.49,106.55,4600.0,98.0601,98.0693,97.9497,98.0049,4600.0
2021-01-06 13:55:00,106.56,106.6,106.3,106.4,5403.0,98.0141,98.0509,97.7749,97.8669,5403.0
2021-01-06 14:00:00,106.43,106.5,106.4,106.42,3841.0,97.8945,97.9589,97.8669,97.8853,3841.0
2021-01-06 14:05:00,106.42,106.5,106.34,106.5,4607.0,97.8853,97.9589,97.8117,97.9589,4607.0
2021-01-06 14:10:00,106.47,106.63,106.42,106.63,4933.0,97.9313,98.0785,97.8853,98.0785,4933.0
2021-01-06 14:15:00,106.57,106.57,106.08,106.18,7166.0,98.0233,98.0233,97.5726,97.6645,7166.0
2021-01-06 14:20:00,106.17,106.33,106.14,106.18,4824.0,97.6554,97.8025,97.6278,97.6645,4824.0
2021-01-06 14:25:00,106.15,106.15,105.93,106.06,6305.0,97.637,97.637,97.4346,97.5542,6305.0
2021-01-06 14:30:00,106.04,106.49,106.03,106.26,6473.0,97.5358,97.9497,97.5266,97.7381,6473.0
2021-01-06 14:35:00,106.29,106.29,105.89,106.08,5976.0,97.7657,97.7657,97.3978,97.5726,5976.0
2021-01-06 14:40:00,106.08,106.45,106.0,106.4,8942.0,97.5726,97.9129,97.499,97.8669,8942.0
2021-01-06 14:45:00,106.36,106.36,105.82,105.83,7127.0,97.8301,97.8301,97.3334,97.3426,7127.0
2021-01-06 14:50:00,105.86,105.98,105.62,105.98,6744.0,97.3702,97.4806,97.1495,97.4806,6744.0
2021-01-06 14:55:00,106.02,106.11,105.96,106.11,7473.0,97.5174,97.6002,97.4622,97.6002,7473.0
2021-01-06 15:00:00,106.09,106.12,105.9,105.92,7666.0,97.5818,97.6094,97.407,97.4254,7666.0
2021-01-06 15:05:00,105.95,106.1,105.92,106.01,9095.0,97.453,97.591,97.4254,97.5082,9095.0
2021-01-06 15:10:00,106.06,106.28,105.95,106.16,15374.0,97.5542,97.7565,97.453,97.6462,15374.0
2021-01-06 15:15:00,106.2,106.23,106.11,106.22,7377.0,97.6829,97.7105,97.6002,97.7013,7377.0
2021-01-06 15:20:00,106.25,106.33,106.06,106.07,18426.0,97.7289,97.8025,97.5542,97.5634,18426.0
2021-01-06 15:25:00,106.07,106.4,106.0,106.34,10507.0,97.5634,97.8669,97.499,97.8117,10507.0
2021-01-06 15:30:00,106.35,106.46,106.14,106.45,11991.0,97.8209,97.9221,97.6278,97.9129,11991.0
2021-01-06 15:35:00,106.43,106.43,106.23,106.26,14309.0,97.8945,97.8945,97.7105,97.7381,14309.0
2021-01-06 15:40:00,106.29,106.55,106.29,106.52,15480.0,97.7657,98.0049,97.7657,97.9773,15480.0
2021-01-06 15:45:00,106.49,106.62,106.35,106.6,32186.0,97.9497,98.0693,97.8209,98.0509,32186.0
2021-01-06 15:50:00,106.57,106.62,106.26,106.54,37854.0,98.0233,98.0693,97.7381,97.9957,37854.0
2021-01-06 15:55:00,106.53,106.58,106.28,106.41,91761.0,97.9865,98.0325,97.7565,97.8761,91761.0
2021-01-07 09:30:00,106.5,106.99,106.3,106.3,38958.0,97.9589,98.4096,97.7749,97.7749,38958.0
2021-01-07 09:35:00,106.3,106.3,105.71,105.72,10313.0,97.7749,97.7749,97.2322,97.2414,10313.0
2021-01-07 09:40:00,105.68,105.8,105.45,105.8,15383.0,97.2046,97.315,96.9931,97.315,15383.0
2021-01-07 09:45:00,105.77,105.77,105.48,105.54,8905.0,97.2874,97.2874,97.0207,97.0759,8905.0
2021-01-07 09:50:00,105.59,105.6,105.28,105.4,21336.0,97.1219,97.1311,96.8367,96.9471,21336.0
2021-01-07 09:55:00,105.39,105.65,105.3,105.6,23195.0,96.9379,97.1771,96.8551,97.1311,23195.0
2021-01-07 10:00:00,105.57,105.77,105.4,105.77,8683.0,97.1035,97.2874,96.9471,97.2874,8683.0
2021-01-07 10:05:00,105.77,105.81,105.49,105.53,13933.0,97.2874,97.3242,97.0299,97.0667,13933.0
2021-01-07 10:10:00,105.56,105.68,105.5,105.5,10702.0,97.0943,97.2046,97.0391,97.0391,10702.0
2021-01-07 10:15:00,105.52,105.6,105.44,105.6,11098.0,97.0575,97.1311,96.9839,97.1311,11098.0
2021-01-07 10:20:00,105.61,105.85,105.59,105.85,6955.0,97.1403,97.361,97.1219,97.361,6955.0
2021-01-07 10:25:00,105.78,105.84,105.66,105.79,8293.0,97.2966,97.3518,97.1863,97.3058,8293.0
2021-01-07 10:30:00,105.8,105.87,105.76,105.8,5660.0,97.315,97.3794,97.2782,97.315,5660.0
2021-01-07 10:35:00,105.81,105.92,105.8,105.86,5931.0,97.3242,97.4254,97.315,97.3702,5931.0
2021-01-07 10:40:00,105.8,105.84,105.64,105.74,9431.0,97.315,97.3518,97.1679,97.2598,9431.0
2021-01-07 10:45:00,105.76,105.83,105.76,105.8,5362.0,97.2782,97.3426,97.2782,97.315,5362.0
2021-01-07 10:50:00,105.8,105.82,105.6,105.64,5209.0,97.315,97.3334,97.1311,97.1679,5209.0
2021-01-07 10:55:00,105.65,105.65,105.46,105.49,9718.0,97.1771,97.1771,97.0023,97.0299,9718.0
2021-01-07 11:00:00,105.52,105.71,105.52,105.6,7229.0,97.0575,97.2322,97.0575,97.1311,7229.0
2021-01-07 11:05:00,105.63,105.73,105.63,105.67,18581.0,97.1587,97.2506,97.1587,97.1955,18581.0
2021-01-07 11:10:00,105.63,105.77,105.52,105.7,28884.0,97.1587,97.2874,97.0575,97.223,28884.0
2021-01-07 11:15:00,105.69,105.76,105.51,105.56,15340.0,97.2138,97.2782,97.0483,97.0943,15340.0
2021-01-07 11:20:00,105.57,105.67,105.57,105.64,5679.0,97.1035,97.1955,97.1035,97.1679,5679.0
2021-01-07 11:25:00,105.64,105.65,105.54,105.64,8761.0,97.1679,97.1771,97.0759,97.1679,8761.0
2021-01-07 11:30:00,105.66,105.82,105.66,105.73,7493.0,97.1863,97.3334,97.1863,97.2506,7493.0
2021-01-07 11:35:00,105.69,105.69,105.55,105.67,5887.0,97.2138,97.2138,97.0851,97.1955,5887.0
2021-01-07 11:40:00,105.69,105.78,105.68,105.7,4701.0,97.2138,97.2966,97.2046,97.223,4701.0
2021-01-07 11:45:00,105.72,105.83,105.7,105.8,4665.0,97.2414,97.3426,97.223,97.315,4665.0
2021-01-07 11:50:00,105.8,105.82,105.73,105.81,7441.0,97.315,97.3334,97.2506,97.3242,7441.0
2021-01-07 11:55:00,105.82,105.83,105.74,105.74,6785.0,97.3334,97.3426,97.2598,97.2598,6785.0
2021-01-07 12:00:00,105.74,105.85,105.74,105.82,13090.0,97.2598,97.361,97.2598,97.3334,13090.0
2021-01-07 12:05:00,105.81,105.85,105.78,105.82,5640.0,97.3242,97.361,97.2966,97.3334,5640.0
2021-01-07 12:10:00,105.82,105.83,105.72,105.72,2428.0,97.3334,97.3426,97.2414,97.2414,2428.0
2021-01-07 12:15:00,105.73,105.74,105.52,105.52,8691.0,97.2506,97.2598,97.0575,97.0575,8691.0
2021-01-07 12:20:00,105.55,105.64,105.48,105.52,30674.0,97.0851,97.1679,97.0207,97.0575,30674.0
2021-01-07 12:25:00,105.52,105.6,105.51,105.6,3509.0,97.0575,97.1311,97.0483,97.1311,3509.0
2021-01-07 12:30:00,105.62,105.76,105.59,105.7,5917.0,97.1495,97.2782,97.1219,97.223,5917.0
2021-01-07 12:35:00,105.7,105.79,105.67,105.7,6682.0,97.223,97.3058,97.1955,97.223,6682.0
2021-01-07 12:40:00,105.72,105.75,105.66,105.7,7859.0,97.2414,97.269,97.1863,97.223,7859.0
2021-01-07 12:45:00,105.7,105.71,105.66,105.71,7304.0,97.223,97.2322,97.1863,97.2322,7304.0
2021-01-07 12:50:00,105.71,105.94,105.68,105.94,11658.0,97.2322,97.4438,97.2046,97.4438,11658.0
2021-01-07 12:55:00,105.93,106.0,105.92,105.95,2101.0,97.4346,97.499,97.4254,97.453,2101.0
2021-01-07 13:00:00,105.96,106.09,105.96,106.08,1989.0,97.4622,97.5818,97.4622,97.5726,1989.0
2021-01-07 13:05:00,106.06,106.06,105.85,105.85,4670.0,97.5542,97.5542,97.361,97.361,4670.0
2021-01-07 13:10:00,105.85,105.96,105.8,105.87,6261.0,97.361,97.4622,97.315,97.3794,6261.0
2021-01-07 13:15:00,105.89,106.09,105.89,106.04,6458.0,97.3978,97.5818,97.3978,97.5358,6458.0
2021-01-07 13:20:00,106.05,106.09,106.03,106.09,2351.0,97.545,97.5818,97.5266,97.5818,2351.0
2021-01-07 13:25:00,106.09,106.09,105.93,105.93,4630.0,97.5818,97.5818,97.4346,97.4346,4630.0
2021-01-07 13:30:00,105.92,105.99,105.91,105.91,4188.0,97.4254,97.4898,97.4162,97.4162,4188.0
2021-01-07 13:35:00,105.89,106.0,105.89,105.95,6711.0,97.3978,97.499,97.3978,97.453,6711.0
2021-01-07 13:40:00,105.99,106.0,105.94,105.96,1930.0,97.4898,97.499,97.4438,97.4622,1930.0
2021-01-07 13:45:00,105.94,105.95,105.83,105.86,8466.0,97.4438,97.453,97.3426,97.3702,8466.0
2021-01-07 13:50:00,105.88,105.9,105.82,105.83,7560.0,97.3886,97.407,97.3334,97.3426,7560.0
2021-01-07 13:55:00,105.85,105.91,105.84,105.89,2882.0,97.361,97.4162,97.3518,97.3978,2882.0
2021-01-07 14:00:00,105.88,105.91,105.82,105.91,5644.0,97.3886,97.4162,97.3334,97.4162,5644.0
2021-01-07 14:05:00,105.93,105.93,105.73,105.79,6763.0,97.4346,97.4346,97.2506,97.3058,6763.0
2021-01-07 14:10:00,105.77,105.8,105.7,105.75,8729.0,97.2874,97.315,97.223,97.269,8729.0
2021-01-07 14:15:00,105.75,105.85,105.75,105.81,3820.0,97.269,97.361,97.269,97.3242,3820.0
2021-01-07 14:20:00,105.79,105.83,105.67,105.71,9843.0,97.3058,97.3426,97.1955,97.2322,9843.0
2021-01-07 14:25:00,105.73,105.83,105.71,105.77,5028.0,97.2506,97.3426,97.2322,97.2874,5028.0
2021-01-07 14:30:00,105.78,105.93,105.78,105.91,3883.0,97.2966,97.4346,97.2966,97.4162,3883.0
2021-01-07 14:35:00,105.89,105.9,105.8,105.8,9792.0,97.3978,97.407,97.315,97.315,9792.0
2021-01-07 14:40:00,105.8,105.83,105.79,105.81,3613.0,97.315,97.3426,97.3058,97.3242,3613.0
2021-01-07 14:45:00,105.82,105.84,105.74,105.8,11148.0,97.3334,97.3518,97.2598,97.315,11148.0
2021-01-07 14:50:00,105.79,105.85,105.78,105.81,11194.0,97.3058,97.361,97.2966,97.3242,11194.0
2021-01-07 14:55:00,105.8,105.92,105.77,105.92,9922.0,97.315,97.4254,97.2874,97.4254,9922.0
2021-01-07 15:00:00,105.92,106.07,105.9,106.07,7164.0,97.4254,97.5634,97.407,97.5634,7164.0
2021-01-07 15:05:00,106.07,106.09,105.98,105.99,11681.0,97.5634,97.5818,97.4806,97.4898,11681.0
2021-01-07 15:10:00,106.0,106.02,105.89,105.94,15470.0,97.499,97.5174,97.3978,97.4438,15470.0
2021-01-07 15:15:00,105.9,105.91,105.85,105.88,11394.0,97.407,97.4162,97.361,97.3886,11394.0
2021-01-07 15:20:00,105.86,105.88,105.83,105.88,15947.0,97.3702,97.3886,97.3426,97.3886,15947.0
2021-01-07 15:25:00,105.87,105.87,105.73,105.76,25511.0,97.3794,97.3794,97.2506,97.2782,25511.0
2021-01-07 15:30:00,105.75,105.77,105.7,105.75,40946.0,97.269,97.2874,97.223,97.269,40946.0
2021-01-07 15:35:00,105.75,105.84,105.73,105.84,36085.0,97.269,97.3518,97.2506,97.3518,36085.0
2021-01-07 15:40:00,105.83,105.83,105.74,105.77,31499.0,97.3426,97.3426,97.2598,97.2874,31499.0
2021-01-07 15:45:00,105.77,105.78,105.74,105.75,69121.0,97.2874,97.2966,97.2598,97.269,69121.0
2021-01-07 15:50:00,105.75,105.83,105.72,105.8,51787.0,97.269,97.3426,97.2414,97.315,51787.0
2021-01-07 15:55:00,105.82,105.84,105.59,105.65,195029.0,97.3334,97.3518,97.1219,97.1771,195029.0
2021-01-08 09:30:00,105.76,105.98,105.61,105.84,13932.0,97.2782,97.4806,97.1403,97.3518,13932.0
2021-01-08 09:35:00,105.82,106.4,105.81,106.36,6996.0,97.3334,97.8669,97.3242,97.8301,6996.0
2021-01-08 09:40:00,106.54,106.88,106.54,106.78,6286.0,97.9957,98.3084,97.9957,98.2164,6286.0
2021-01-08 09:45:00,106.81,107.11,106.81,106.92,5329.0,98.244,98.52,98.244,98.3452,5329.0
2021-01-08 09:50:00,107.01,107.01,106.79,106.84,4069.0,98.428,98.428,98.2256,98.2716,4069.0
2021-01-08 09:55:00,106.9,107.13,106.84,107.04,6470.0,98.3268,98.5384,98.2716,98.4556,6470.0
2021-01-08 10:00:00,107.0,107.05,106.86,107.05,5305.0,98.4188,98.4648,98.29,98.4648,5305.0
2021-01-08 10:05:00,107.06,107.2,106.99,107.15,5807.0,98.474,98.6027,98.4096,98.5568,5807.0
2021-01-08 10:10:00,107.09,107.4,107.07,107.4,9323.0,98.5016,98.7867,98.4832,98.7867,9323.0
2021-01-08 10:15:00,107.38,107.45,107.14,107.14,9911.0,98.7683,98.8327,98.5476,98.5476,9911.0
2021-01-08 10:20:00,107.17,107.18,106.96,106.97,11702.0,98.5752,98.5844,98.382,98.3912,11702.0
2021-01-08 10:25:00,106.98,107.02,106.78,106.84,10700.0,98.4004,98.4372,98.2164,98.2716,10700.0
2021-01-08 10:30:00,106.82,107.07,106.81,106.93,10449.0,98.2532,98.4832,98.244,98.3544,10449.0
2021-01-08 10:35:00,106.92,107.14,106.91,106.98,6501.0,98.3452,98.5476,98.336,98.4004,6501.0
2021-01-08 10:40:00,106.98,107.22,106.98,107.07,5735.0,98.4004,98.6211,98.4004,98.4832,5735.0
2021-01-08 10:45:00,107.12,107.12,106.97,106.97,6776.0,98.5292,98.5292,98.3912,98.3912,6776.0
2021-01-08 10:50:00,106.94,106.94,106.84,106.89,3136.0,98.3636,98.3636,98.2716,98.3176,3136.0
2021-01-08 10:55:00,106.87,106.9,106.76,106.77,8565.0,98.2992,98.3268,98.198,98.2072,8565.0
2021-01-08 11:00:00,106.76,106.89,106.75,106.89,4521.0,98.198,98.3176,98.1888,98.3176,4521.0
2021-01-08 11:05:00,106.89,106.99,106.87,106.91,3001.0,98.3176,98.4096,98.2992,98.336,3001.0
2021-01-08 11:10:00,106.92,106.92,106.77,106.77,3887.0,98.3452,98.3452,98.2072,98.2072,3887.0
2021-01-08 11:15:00,106.75,106.75,106.62,106.69,5418.0,98.1888,98.1888,98.0693,98.1336,5418.0
2021-01-08 11:20:00,106.67,106.67,106.58,106.6,3001.0,98.1153,98.1153,98.0325,98.0509,3001.0
2021-01-08 11:25:00,106.56,106.63,106.56,106.63,4700.0,98.0141,98.0785,98.0141,98.0785,4700.0
2021-01-08 11:30:00,106.62,106.63,106.46,106.55,6897.0,98.0693,98.0785,97.9221,98.0049,6897.0
2021-01-08 11:35:00,106.5,106.62,106.48,106.6,14542.0,97.9589,98.0693,97.9405,98.0509,14542.0
2021-01-08 11:40:00,106.57,106.57,106.45,106.56,9428.0,98.0233,98.0233,97.9129,98.0141,9428.0
2021-01-08 11:45:00,106.58,106.66,106.58,106.63,2527.0,98.0325,98.1061,98.0325,98.0785,2527.0
2021-01-08 11:50:00,106.63,106.63,106.55,106.62,3547.0,98.0785,98.0785,98.0049,98.0693,3547.0
2021-01-08 11:55:00,106.63,106.69,106.6,106.67,4040.0,98.0785,98.1336,98.0509,98.1153,4040.0
2021-01-08 12:00:00,106.69,106.77,106.6,106.62,8631.0,98.1336,98.2072,98.0509,98.0693,8631.0
2021-01-08 12:05:00,106.63,106.79,106.63,106.78,1300.0,98.0785,98.2256,98.0785,98.2164,1300.0
2021-01-08 12:10:00,106.78,106.85,106.78,106.81,2025.0,98.2164,98.2808,98.2164,98.244,2025.0
2021-01-08 12:15:00,106.82,106.88,106.82,106.87,3779.0,98.2532,98.3084,98.2532,98.2992,3779.0
2021-01-08 12:20:00,106.89,106.92,106.85,106.91,8050.0,98.3176,98.3452,98.2808,98.336,8050.0
2021-01-08 12:25:00,106.92,106.95,106.74,106.81,16795.0,98.3452,98.3728,98.1796,98.244,16795.0
2021-01-08 12:30:00,106.79,106.8,106.73,106.78,2916.0,98.2256,98.2348,98.1704,98.2164,2916.0
2021-01-08 12:35:00,106.77,106.91,106.75,106.87,3713.0,98.2072,98.336,98.1888,98.2992,3713.0
2021-01-08 12:40:00,106.89,107.0,106.87,106.9,1800.0,98.3176,98.4188,98.2992,98.3268,1800.0
2021-01-08 12:45:00,106.9,106.91,106.78,106.79,2845.0,98.3268,98.336,98.2164,98.2256,2845.0
2021-01-08 12:50:00,106.79,106.89,106.77,106.86,4031.0,98.2256,98.3176,98.2072,98.29,4031.0
2021-01-08 12:55:00,106.89,106.94,106.86,106.86,2187.0,98.3176,98.3636,98.29,98.29,2187.0
2021-01-08 13:00:00,106.86,106.86,106.76,106.76,4059.0,98.29,98.29,98.198,98.198,4059.0
2021-01-08 13:05:00,106.77,106.83,106.71,106.71,5746.0,98.2072,98.2624,98.152,98.152,5746.0
2021-01-08 13:10:00,106.72,106.76,106.49,106.49,3369.0,98.1612,98.198,97.9497,97.9497,3369.0
2021-01-08 13:15:00,106.52,106.52,106.43,106.43,5931.0,97.9773,97.9773,97.8945,97.8945,5931.0
2021-01-08 13:20:00,106.43,106.53,106.42,106.5,6551.0,97.8945,97.9865,97.8853,97.9589,6551.0
2021-01-08 13:25:00,106.55,106.55,106.47,106.48,5156.0,98.0049,98.0049,97.9313,97.9405,5156.0
2021-01-08 13:30:00,106.5,106.51,106.39,106.39,9276.0,97.9589,97.9681,97.8577,97.8577,9276.0
2021-01-08 13:35:00,106.4,106.46,106.28,106.31,6150.0,97.8669,97.9221,97.7565,97.7841,6150.0
2021-01-08 13:40:00,106.29,106.31,106.23,106.31,6843.0,97.7657,97.7841,97.7105,97.7841,6843.0
2021-01-08 13:45:00,106.31,106.39,106.31,106.36,9877.0,97.7841,97.8577,97.7841,97.8301,9877.0
2021-01-08 13:50:00,106.34,106.42,106.2,106.24,12703.0,97.8117,97.8853,97.6829,97.7197,12703.0
2021-01-08 13:55:00,106.25,106.34,106.18,106.23,6403.0,97.7289,97.8117,97.6645,97.7105,6403.0
2021-01-08 14:00:00,106.23,106.32,106.22,106.29,3365.0,97.7105,97.7933,97.7013,97.7657,3365.0
2021-01-08 14:05:00,106.29,106.49,106.29,106.44,4502.0,97.7657,97.9497,97.7657,97.9037,4502.0
2021-01-08 14:10:00,106.46,106.56,106.3,106.3,10009.0,97.9221,98.0141,97.7749,97.7749,10009.0
2021-01-08 14:15:00,106.3,106.46,106.3,106.46,4494.0,97.7749,97.9221,97.7749,97.9221,4494.0
2021-01-08 14:20:00,106.43,106.58,106.39,106.57,4857.0,97.8945,98.0325,97.8577,98.0233,4857.0
2021-01-08 14:25:00,106.55,106.78,106.43,106.7,4613.0,98.0049,98.2164,97.8945,98.1428,4613.0
2021-01-08 14:30:00,106.67,106.78,106.64,106.76,3626.0,98.1153,98.2164,98.0877,98.198,3626.0
2021-01-08 14:35:00,106.77,106.78,106.69,106.74,4066.0,98.2072,98.2164,98.1336,98.1796,4066.0
2021-01-08 14:40:00,106.71,106.73,106.52,106.58,7639.0,98.152,98.1704,97.9773,98.0325,7639.0
2021-01-08 14:45:00,106.55,106.71,106.48,106.71,3507.0,98.0049,98.152,97.9405,98.152,3507.0
2021-01-08 14:50:00,106.73,106.82,106.71,106.77,6251.0,98.1704,98.2532,98.152,98.2072,6251.0
2021-01-08 14:55:00,106.77,106.87,106.73,106.86,5924.0,98.2072,98.2992,98.1704,98.29,5924.0
2021-01-08 15:00:00,106.87,107.04,106.85,107.01,6976.0,98.2992,98.4556,98.2808,98.428,6976.0
2021-01-08 15:05:00,106.98,107.08,106.98,107.06,4368.0,98.4004,98.4924,98.4004,98.474,4368.0
2021-01-08 15:10:00,107.03,107.13,107.0,107.09,5555.0,98.4464,98.5384,98.4188,98.5016,5555.0
2021-01-08 15:15:00,107.11,107.15,107.02,107.04,6393.0,98.52,98.5568,98.4372,98.4556,6393.0
2021-01-08 15:20:00,107.06,107.09,106.97,107.0,6819.0,98.474,98.5016,98.3912,98.4188,6819.0
2021-01-08 15:25:00,107.02,107.15,106.96,107.15,5126.0,98.4372,98.5568,98.382,98.5568,5126.0
2021-01-08 15:30:00,107.15,107.2,107.1,107.16,14364.0,98.5568,98.6027,98.5108,98.566,14364.0
2021-01-08 15:35:00,107.19,107.22,107.06,107.15,19755.0,98.5935,98.6211,98.474,98.5568,19755.0
2021-01-08 15:40:00,107.15,107.19,107.1,107.18,17615.0,98.5568,98.5935,98.5108,98.5844,17615.0
2021-01-08 15:45:00,107.19,107.31,107.15,107.29,27515.0,98.5935,98.7039,98.5568,98.6855,27515.0
2021-01-08 15:50:00,107.31,107.35,107.1,107.13,50381.0,98.7039,98.7407,98.5108,98.5384,50381.0
2021-01-08 15:55:00,107.14,107.32,107.08,107.14,125761.0,98.5476,98.7131,98.4924,98.5476,125761.0
2021-01-11 09:30:00,106.8,107.98,106.58,107.65,28906.0,98.2348,99.3202,98.0325,99.0167,28906.0
2021-01-11 09:35:00,107.67,107.86,107.41,107.78,19021.0,99.0351,99.2098,98.7959,99.1362,19021.0
2021-01-11 09:40:00,107.67,107.76,107.27,107.52,5438.0,99.0351,99.1178,98.6671,98.8971,5438.0
2021-01-11 09:45:00,107.4,107.47,106.91,106.98,13708.0,98.7867,98.8511,98.336,98.4004,13708.0
2021-01-11 09:50:00,106.91,107.07,106.9,107.02,11688.0,98.336,98.4832,98.3268,98.4372,11688.0
2021-01-11 09:55:00,107.08,107.12,106.87,106.88,16747.0,98.4924,98.5292,98.2992,98.3084,16747.0
2021-01-11 10:00:00,106.87,106.97,106.76,106.79,11656.0,98.2992,98.3912,98.198,98.2256,11656.0
2021-01-11 10:05:00,106.81,106.93,106.73,106.85,8752.0,98.244,98.3544,98.1704,98.2808,8752.0
2021-01-11 10:10:00,106.86,107.11,106.86,107.07,3657.0,98.29,98.52,98.29,98.4832,3657.0
2021-01-11 10:15:00,107.07,107.39,106.97,107.29,32333.0,98.4832,98.7775,98.3912,98.6855,32333.0
2021-01-11 10:20:00,107.28,107.42,107.25,107.37,28715.0,98.6763,98.8051,98.6487,98.7591,28715.0
2021-01-11 10:25:00,107.36,107.89,107.31,107.8,6003.0,98.7499,99.2374,98.7039,99.1546,6003.0
2021-01-11 10:30:00,107.83,107.83,107.57,107.72,6632.0,99.1822,99.1822,98.9431,99.081,6632.0
2021-01-11 10:35:00,107.75,107.76,107.65,107.73,5550.0,99.1086,99.1178,99.0167,99.0902,5550.0
2021-01-11 10:40:00,107.78,107.78,107.63,107.63,5901.0,99.1362,99.1362,98.9983,98.9983,5901.0
2021-01-11 10:45:00,107.56,107.57,107.42,107.43,4601.0,98.9339,98.9431,98.8051,98.8143,4601.0
2021-01-11 10:50:00,107.42,107.51,107.37,107.51,2257.0,98.8051,98.8879,98.7591,98.8879,2257.0
2021-01-11 10:55:00,107.54,107.6,107.4,107.44,8140.0,98.9155,98.9707,98.7867,98.8235,8140.0
2021-01-11 11:00:00,107.47,107.71,107.46,107.63,5663.0,98.8511,99.0718,98.8419,98.9983,5663.0
2021-01-11 11:05:00,107.71,107.8,107.66,107.69,9461.0,99.0718,99.1546,99.0259,99.0535,9461.0
2021-01-11 11:10:00,107.7,107.79,107.67,107.76,4674.0,99.0626,99.1454,99.0351,99.1178,4674.0
2021-01-11 11:15:00,107.8,107.87,107.75,107.76,3103.0,99.1546,99.219,99.1086,99.1178,3103.0
2021-01-11 11:20:00,107.81,108.0,107.74,107.98,5736.0,99.1638,99.3386,99.0994,99.3202,5736.0
2021-01-11 11:25:00,108.03,108.04,107.9,107.96,6007.0,99.3662,99.3754,99.2466,99.3018,6007.0
2021-01-11 11:30:00,107.94,108.01,107.76,107.79,4486.0,99.2834,99.3478,99.1178,99.1454,4486.0
2021-01-11 11:35:00,107.78,107.84,107.75,107.77,5156.0,99.1362,99.1914,99.1086,99.127,5156.0
2021-01-11 11:40:00,107.76,107.81,107.73,107.75,3306.0,99.1178,99.1638,99.0902,99.1086,3306.0
2021-01-11 11:45:00,107.76,107.88,107.72,107.88,6206.0,99.1178,99.2282,99.081,99.2282,6206.0
2021-01-11 11:50:00,107.84,107.93,107.69,107.74,16213.0,99.1914,99.2742,99.0535,99.0994,16213.0
2021-01-11 11:55:00,107.78,107.83,107.69,107.78,4821.0,99.1362,99.1822,99.0535,99.1362,4821.0
2021-01-11 12:00:00,107.8,107.83,107.73,107.73,5337.0,99.1546,99.1822,99.0902,99.0902,5337.0
2021-01-11 12:05:00,107.76,107.88,107.69,107.84,4125.0,99.1178,99.2282,99.0535,99.1914,4125.0
2021-01-11 12:10:00,107.82,107.82,107.71,107.78,6706.0,99.173,99.173,99.0718,99.1362,6706.0
2021-01-11 12:15:00,107.79,107.82,107.71,107.73,4138.0,99.1454,99.173,99.0718,99.0902,4138.0
2021-01-11 12:20:00,107.75,107.87,107.73,107.87,5504.0,99.1086,99.219,99.0902,99.219,5504.0
2021-01-11 12:25:00,107.84,107.86,107.71,107.79,6000.0,99.1914,99.2098,99.0718,99.1454,6000.0
2021-01-11 12:30:00,107.78,107.88,107.73,107.88,4613.0,99.1362,99.2282,99.0902,99.2282,4613.0
2021-01-11 12:35:00,107.87,107.87,107.77,107.8,4888.0,99.219,99.219,99.127,99.1546,4888.0
2021-01-11 12:40:00,107.84,107.9,107.81,107.86,4410.0,99.1914,99.2466,99.1638,99.2098,4410.0
2021-01-11 12:45:00,107.9,107.97,107.86,107.91,5964.0,99.2466,99.311,99.2098,99.2558,5964.0
2021-01-11 12:50:00,107.91,107.96,107.87,107.88,6359.0,99.2558,99.3018,99.219,99.2282,6359.0
2021-01-11 12:55:00,107.9,107.94,107.84,107.84,6879.0,99.2466,99.2834,99.1914,99.1914,6879.0
2021-01-11 13:00:00,107.86,107.95,107.81,107.9,5204.0,99.2098,99.2926,99.1638,99.2466,5204.0
2021-01-11 13:05:00,107.84,107.91,107.83,107.86,2980.0,99.1914,99.2558,99.1822,99.2098,2980.0
2021-01-11 13:10:00,107.87,107.9,107.83,107.84,6105.0,99.219,99.2466,99.1822,99.1914,6105.0
2021-01-11 13:15:00,107.87,107.96,107.83,107.84,7339.0,99.219,99.3018,99.1822,99.1914,7339.0
2021-01-11 13:20:00,107.86,107.9,107.75,107.87,6036.0,99.2098,99.2466,99.1086,99.219,6036.0
2021-01-11 13:25:00,107.87,107.9,107.68,107.71,3931.0,99.219,99.2466,99.0443,99.0718,3931.0
2021-01-11 13:30:00,107.74,107.77,107.64,107.66,5181.0,99.0994,99.127,99.0075,99.0259,5181.0
2021-01-11 13:35:00,107.64,107.65,107.53,107.54,3301.0,99.0075,99.0167,98.9063,98.9155,3301.0
2021-01-11 13:40:00,107.5,107.5,107.36,107.36,3814.0,98.8787,98.8787,98.7499,98.7499,3814.0
2021-01-11 13:45:00,107.36,107.36,107.15,107.17,4883.0,98.7499,98.7499,98.5568,98.5752,4883.0
2021-01-11 13:50:00,107.16,107.29,107.14,107.28,4689.0,98.566,98.6855,98.5476,98.6763,4689.0
2021-01-11 13:55:00,107.28,107.28,107.18,107.21,2000.0,98.6763,98.6763,98.5844,98.6119,2000.0
2021-01-11 14:00:00,107.19,107.35,107.16,107.33,10449.0,98.5935,98.7407,98.566,98.7223,10449.0
2021-01-11 14:05:00,107.36,107.52,107.34,107.45,9598.0,98.7499,98.8971,98.7315,98.8327,9598.0
2021-01-11 14:10:00,107.46,107.51,107.4,107.44,3801.0,98.8419,98.8879,98.7867,98.8235,3801.0
2021-01-11 14:15:00,107.49,107.53,107.38,107.39,3271.0,98.8695,98.9063,98.7683,98.7775,3271.0
2021-01-11 14:20:00,107.38,107.41,107.3,107.4,5310.0,98.7683,98.7959,98.6947,98.7867,5310.0
2021-01-11 14:25:00,107.42,107.51,107.38,107.49,4114.0,98.8051,98.8879,98.7683,98.8695,4114.0
2021-01-11 14:30:00,107.53,107.6,107.47,107.54,5541.0,98.9063,98.9707,98.8511,98.9155,5541.0
2021-01-11 14:35:00,107.53,107.63,107.52,107.57,5176.0,98.9063,98.9983,98.8971,98.9431,5176.0
2021-01-11 14:40:00,107.59,107.7,107.59,107.69,4843.0,98.9615,99.0626,98.9615,99.0535,4843.0
2021-01-11 14:45:00,107.69,107.71,107.65,107.66,4815.0,99.0535,99.0718,99.0167,99.0259,4815.0
2021-01-11 14:50:00,107.65,107.65,107.52,107.61,7269.0,99.0167,99.0167,98.8971,98.9799,7269.0
2021-01-11 14:55:00,107.64,107.79,107.64,107.75,4961.0,99.0075,99.1454,99.0075,99.1086,4961.0
2021-01-11 15:00:00,107.75,107.86,107.74,107.78,6544.0,99.1086,99.2098,99.0994,99.1362,6544.0
2021-01-11 15:05:00,107.83,107.86,107.77,107.77,5190.0,99.1822,99.2098,99.127,99.127,5190.0
2021-01-11 15:10:00,107.78,107.78,107.68,107.7,6185.0,99.1362,99.1362,99.0443,99.0626,6185.0
2021-01-11 15:15:00,107.72,107.79,107.61,107.64,15642.0,99.081,99.1454,98.9799,99.0075,15642.0
2021-01-11 15:20:00,107.64,107.67,107.55,107.63,8347.0,99.0075,99.0351,98.9247,98.9983,8347.0
2021-01-11 15:25:00,107.6,107.69,107.5,107.55,9721.0,98.9707,99.0535,98.8787,98.9247,9721.0
2021-01-11 15:30:00,107.52,107.68,107.49,107.55,15924.0,98.8971,99.0443,98.8695,98.9247,15924.0
2021-01-11 15:35:00,107.57,107.62,107.49,107.49,15470.0,98.9431,98.9891,98.8695,98.8695,15470.0
2021-01-11 15:40:00,107.5,107.5,107.42,107.48,12500.0,98.8787,98.8787,98.8051,98.8603,12500.0
2021-01-11 15:45:00,107.45,107.69,107.45,107.6,13820.0,98.8327,99.0535,98.8327,98.9707,13820.0
2021-01-11 15:50:00,107.61,107.68,107.56,107.65,29698.0,98.9799,99.0443,98.9339,99.0167,29698.0
2021-01-11 15:55:00,107.65,107.75,107.64,107.7,64666.0,99.0167,99.1086,99.0075,99.0626,64666.0
2021-01-12 09:30:00,107.49,107.64,107.27,107.64,23178.0,98.8695,99.0075,98.6671,99.0075,23178.0
2021-01-12 09:35:00,107.66,107.98,107.65,107.96,6384.0,99.0259,99.3202,99.0167,99.3018,6384.0
2021-01-12 09:40:00,107.96,107.98,107.54,107.55,8051.0,99.3018,99.3202,98.9155,98.9247,8051.0
2021-01-12 09:45:00,107.53,107.83,107.46,107.82,4190.0,98.9063,99.1822,98.8419,99.173,4190.0
2021-01-12 09:50:00,107.8,107.8,107.33,107.4,22680.0,99.1546,99.1546,98.7223,98.7867,22680.0
2021-01-12 09:55:00,107.39,107.59,107.28,107.47,12372.0,98.7775,98.9615,98.6763,98.8511,12372.0
2021-01-12 10:00:00,107.42,107.48,107.15,107.48,10736.0,98.8051,98.8603,98.5568,98.8603,10736.0
2021-01-12 10:05:00,107.49,107.8,107.39,107.72,9941.0,98.8695,99.1546,98.7775,99.081,9941.0
2021-01-12 10:10:00,107.77,108.14,107.75,108.13,9172.0,99.127,99.4674,99.1086,99.4582,9172.0
2021-01-12 10:15:00,108.11,108.34,107.96,108.27,18956.0,99.4398,99.6513,99.3018,99.5869,18956.0
2021-01-12 10:20:00,108.26,108.35,108.24,108.3,6591.0,99.5777,99.6605,99.5593,99.6145,6591.0
2021-01-12 10:25:00,108.31,108.46,108.11,108.11,11295.0,99.6237,99.7617,99.4398,99.4398,11295.0
2021-01-12 10:30:00,108.14,108.19,107.97,107.97,6263.0,99.4674,99.5134,99.311,99.311,6263.0
2021-01-12 10:35:00,107.96,108.16,107.91,108.15,7258.0,99.3018,99.4858,99.2558,99.4766,7258.0
2021-01-12 10:40:00,108.21,108.31,108.17,108.26,10911.0,99.5317,99.6237,99.495,99.5777,10911.0
2021-01-12 10:45:00,108.28,108.31,107.81,107.81,30064.0,99.5961,99.6237,99.1638,99.1638,30064.0
2021-01-12 10:50:00,107.81,107.81,107.47,107.48,7771.0,99.1638,99.1638,98.8511,98.8603,7771.0
2021-01-12 10:55:00,107.48,107.58,107.3,107.43,8278.0,98.8603,98.9523,98.6947,98.8143,8278.0
2021-01-12 11:00:00,107.4,107.47,107.3,107.46,5128.0,98.7867,98.8511,98.6947,98.8419,5128.0
2021-01-12 11:05:00,107.45,107.54,107.44,107.53,3020.0,98.8327,98.9155,98.8235,98.9063,3020.0
2021-01-12 11:10:00,107.54,107.57,107.39,107.39,3787.0,98.9155,98.9431,98.7775,98.7775,3787.0
2021-01-12 11:15:00,107.43,107.44,107.32,107.35,4392.0,98.8143,98.8235,98.7131,98.7407,4392.0
2021-01-12 11:20:00,107.35,107.36,107.1,107.21,13291.0,98.7407,98.7499,98.5108,98.6119,13291.0
2021-01-12 11:25:00,107.2,107.32,107.05,107.11,8994.0,98.6027,98.7131,98.4648,98.52,8994.0
2021-01-12 11:30:00,107.07,107.13,106.93,107.1,17320.0,98.4832,98.5384,98.3544,98.5108,17320.0
2021-01-12 11:35:00,107.09,107.15,107.05,107.07,9755.0,98.5016,98.5568,98.4648,98.4832,9755.0
2021-01-12 11:40:00,107.05,107.05,106.93,107.0,4395.0,98.4648,98.4648,98.3544,98.4188,4395.0
2021-01-12 11:45:00,106.95,107.06,106.9,106.93,3183.0,98.3728,98.474,98.3268,98.3544,3183.0
2021-01-12 11:50:00,106.96,107.07,106.89,107.07,4903.0,98.382,98.4832,98.3176,98.4832,4903.0
2021-01-12 11:55:00,107.04,107.04,106.96,106.96,1753.0,98.4556,98.4556,98.382,98.382,1753.0
2021-01-12 12:00:00,106.91,106.97,106.89,106.92,2345.0,98.336,98.3912,98.3176,98.3452,2345.0
2021-01-12 12:05:00,106.89,106.89,106.64,106.74,16495.0,98.3176,98.3176,98.0877,98.1796,16495.0
2021-01-12 12:10:00,106.7,106.73,106.47,106.57,38309.0,98.1428,98.1704,97.9313,98.0233,38309.0
2021-01-12 12:15:00,106.55,106.73,106.48,106.73,4852.0,98.0049,98.1704,97.9405,98.1704,4852.0
2021-01-12 12:20:00,106.68,106.73,106.65,106.72,3363.0,98.1245,98.1704,98.0969,98.1612,3363.0
2021-01-12 12:25:00,106.75,106.98,106.75,106.98,1410.0,98.1888,98.4004,98.1888,98.4004,1410.0
2021-01-12 12:30:00,106.91,106.96,106.83,106.83,4655.0,98.336,98.382,98.2624,98.2624,4655.0
2021-01-12 12:35:00,106.82,106.84,106.68,106.76,4408.0,98.2532,98.2716,98.1245,98.198,4408.0
2021-01-12 12:40:00,106.76,106.93,106.69,106.92,2867.0,98.198,98.3544,98.1336,98.3452,2867.0
2021-01-12 12:45:00,106.91,107.0,106.91,107.0,3100.0,98.336,98.4188,98.336,98.4188,3100.0
2021-01-12 12:50:00,106.95,107.07,106.95,107.01,2048.0,98.3728,98.4832,98.3728,98.428,2048.0
2021-01-12 12:55:00,107.01,107.09,106.94,107.04,5626.0,98.428,98.5016,98.3636,98.4556,5626.0
2021-01-12 13:00:00,107.06,107.06,106.89,107.01,2154.0,98.474,98.474,98.3176,98.428,2154.0
2021-01-12 13:05:00,106.98,106.98,106.88,106.9,2265.0,98.4004,98.4004,98.3084,98.3268,2265.0
2021-01-12 13:10:00,106.93,106.96,106.89,106.9,3662.0,98.3544,98.382,98.3176,98.3268,3662.0
2021-01-12 13:15:00,106.94,106.94,106.86,106.88,4303.0,98.3636,98.3636,98.29,98.3084,4303.0
2021-01-12 13:20:00,106.84,106.84,106.73,106.73,2039.0,98.2716,98.2716,98.1704,98.1704,2039.0
2021-01-12 13:25:00,106.78,106.97,106.78,106.97,2903.0,98.2164,98.3912,98.2164,98.3912,2903.0
2021-01-12 13:30:00,106.96,107.14,106.95,107.14,3866.0,98.382,98.5476,98.3728,98.5476,3866.0
2021-01-12 13:35:00,107.16,107.22,107.14,107.16,3229.0,98.566,98.6211,98.5476,98.566,3229.0
2021-01-12 13:40:00,107.17,107.22,107.15,107.17,2600.0,98.5752,98.6211,98.5568,98.5752,2600.0
2021-01-12 13:45:00,107.16,107.21,107.14,107.15,3191.0,98.566,98.6119,98.5476,98.5568,3191.0
2021-01-12 13:50:00,107.15,107.17,107.07,107.07,2500.0,98.5568,98.5752,98.4832,98.4832,2500.0
2021-01-12 13:55:00,107.12,107.2,107.08,107.2,2900.0,98.5292,98.6027,98.4924,98.6027,2900.0
2021-01-12 14:00:00,107.2,107.36,107.17,107.34,4299.0,98.6027,98.7499,98.5752,98.7315,4299.0
2021-01-12 14:05:00,107.33,107.44,107.26,107.35,10845.0,98.7223,98.8235,98.6579,98.7407,10845.0
2021-01-12 14:10:00,107.33,107.46,107.31,107.31,3300.0,98.7223,98.8419,98.7039,98.7039,3300.0
2021-01-12 14:15:00,107.31,107.31,107.19,107.19,2756.0,98.7039,98.7039,98.5935,98.5935,2756.0
2021-01-12 14:20:00,107.11,107.16,107.07,107.16,3884.0,98.52,98.566,98.4832,98.566,3884.0
2021-01-12 14:25:00,107.15,107.27,107.15,107.25,7769.0,98.5568,98.6671,98.5568,98.6487,7769.0
2021-01-12 14:30:00,107.25,107.4,107.23,107.28,5295.0,98.6487,98.7867,98.6303,98.6763,5295.0
2021-01-12 14:35:00,107.31,107.31,107.19,107.28,3568.0,98.7039,98.7039,98.5935,98.6763,3568.0
2021-01-12 14:40:00,107.26,107.36,107.19,107.19,9287.0,98.6579,98.7499,98.5935,98.5935,9287.0
2021-01-12 14:45:00,107.18,107.33,107.18,107.31,4473.0,98.5844,98.7223,98.5844,98.7039,4473.0
2021-01-12 14:50:00,107.28,107.32,107.18,107.25,6423.0,98.6763,98.7131,98.5844,98.6487,6423.0
2021-01-12 14:55:00,107.25,107.37,107.22,107.35,2790.0,98.6487,98.7591,98.6211,98.7407,2790.0
2021-01-12 15:00:00,107.35,107.45,107.29,107.45,14971.0,98.7407,98.8327,98.6855,98.8327,14971.0
2021-01-12 15:05:00,107.39,107.59,107.39,107.54,14756.0,98.7775,98.9615,98.7775,98.9155,14756.0
2021-01-12 15:10:00,107.55,107.55,107.28,107.28,4963.0,98.9247,98.9247,98.6763,98.6763,4963.0
2021-01-12 15:15:00,107.26,107.3,107.21,107.27,5396.0,98.6579,98.6947,98.6119,98.6671,5396.0
2021-01-12 15:20:00,107.3,107.52,107.3,107.48,15879.0,98.6947,98.8971,98.6947,98.8603,15879.0
2021-01-12 15:25:00,107.48,107.5,107.32,107.32,10256.0,98.8603,98.8787,98.7131,98.7131,10256.0
2021-01-12 15:30:00,107.33,107.49,107.33,107.35,13075.0,98.7223,98.8695,98.7223,98.7407,13075.0
2021-01-12 15:35:00,107.36,107.37,107.3,107.37,9439.0,98.7499,98.7591,98.6947,98.7591,9439.0
2021-01-12 15:40:00,107.38,107.52,107.36,107.52,11960.0,98.7683,98.8971,98.7499,98.8971,11960.0
2021-01-12 15:45:00,107.51,107.7,107.5,107.7,14475.0,98.8879,99.0626,98.8787,99.0626,14475.0
2021-01-12 15:50:00,107.74,107.79,107.63,107.67,50953.0,99.0994,99.1454,98.9983,99.0351,50953.0
2021-01-12 15:55:00,107.68,107.83,107.63,107.65,95322.0,99.0443,99.1822,98.9983,99.0167,95322.0
2021-01-13 09:30:00,107.09,107.45,106.9,107.17,29585.0,98.5016,98.8327,98.3268,98.5752,29585.0
2021-01-13 09:35:00,107.12,107.4,107.0,107.0,5780.0,98.5292,98.7867,98.4188,98.4188,5780.0
2021-01-13 09:40:00,107.0,107.35,106.88,107.01,12091.0,98.4188,98.7407,98.3084,98.428,12091.0
2021-01-13 09:45:00,106.97,107.18,106.81,106.97,4980.0,98.3912,98.5844,98.244,98.3912,4980.0
2021-01-13 09:50:00,106.96,106.97,106.71,106.78,9312.0,98.382,98.3912,98.152,98.2164,9312.0
2021-01-13 09:55:00,106.78,106.82,106.6,106.66,9505.0,98.2164,98.2532,98.0509,98.1061,9505.0
2021-01-13 10:00:00,106.69,106.71,106.52,106.52,7356.0,98.1336,98.152,97.9773,97.9773,7356.0
2021-01-13 10:05:00,106.43,106.46,106.28,106.43,7935.0,97.8945,97.9221,97.7565,97.8945,7935.0
2021-01-13 10:10:00,106.39,106.54,106.35,106.54,9830.0,97.8577,97.9957,97.8209,97.9957,9830.0
2021-01-13 10:15:00,106.54,106.76,106.54,106.76,7941.0,97.9957,98.198,97.9957,98.198,7941.0
2021-01-13 10:20:00,106.71,106.84,106.68,106.76,4819.0,98.152,98.2716,98.1245,98.198,4819.0
2021-01-13 10:25:00,106.74,106.85,106.68,106.76,9543.0,98.1796,98.2808,98.1245,98.198,9543.0
2021-01-13 10:30:00,106.85,107.04,106.84,107.0,11219.0,98.2808,98.4556,98.2716,98.4188,11219.0
2021-01-13 10:35:00,107.05,107.18,106.82,106.82,7047.0,98.4648,98.5844,98.2532,98.2532,7047.0
2021-01-13 10:40:00,106.88,106.95,106.7,106.7,5852.0,98.3084,98.3728,98.1428,98.1428,5852.0
2021-01-13 10:45:00,106.7,106.8,106.69,106.75,7491.0,98.1428,98.2348,98.1336,98.1888,7491.0
2021-01-13 10:50:00,106.69,106.77,106.56,106.75,6762.0,98.1336,98.2072,98.0141,98.1888,6762.0
2021-01-13 10:55:00,106.74,106.76,106.64,106.69,6027.0,98.1796,98.198,98.0877,98.1336,6027.0
2021-01-13 11:00:00,106.61,106.68,106.45,106.46,3001.0,98.0601,98.1245,97.9129,97.9221,3001.0
2021-01-13 11:05:00,106.41,106.54,106.41,106.44,6153.0,97.8761,97.9957,97.8761,97.9037,6153.0
2021-01-13 11:10:00,106.46,106.65,106.45,106.63,5383.0,97.9221,98.0969,97.9129,98.0785,5383.0
2021-01-13 11:15:00,106.62,106.7,106.58,106.67,5319.0,98.0693,98.1428,98.0325,98.1153,5319.0
2021-01-13 11:20:00,106.7,106.84,106.7,106.8,7616.0,98.1428,98.2716,98.1428,98.2348,7616.0
2021-01-13 11:25:00,106.8,106.88,106.77,106.87,8870.0,98.2348,98.3084,98.2072,98.2992,8870.0
2021-01-13 11:30:00,106.88,106.91,106.75,106.75,6194.0,98.3084,98.336,98.1888,98.1888,6194.0
2021-01-13 11:35:00,106.79,106.97,106.75,106.89,7103.0,98.2256,98.3912,98.1888,98.3176,7103.0
2021-01-13 11:40:00,106.86,106.97,106.85,106.93,5157.0,98.29,98.3912,98.2808,98.3544,5157.0
2021-01-13 11:45:00,106.93,106.93,106.79,106.81,5032.0,98.3544,98.3544,98.2256,98.244,5032.0
2021-01-13 11:50:00,106.84,106.95,106.8,106.8,5750.0,98.2716,98.3728,98.2348,98.2348,5750.0
2021-01-13 11:55:00,106.82,106.9,106.7,106.72,6683.0,98.2532,98.3268,98.1428,98.1612,6683.0
2021-01-13 12:00:00,106.73,106.76,106.67,106.68,6983.0,98.1704,98.198,98.1153,98.1245,6983.0
2021-01-13 12:05:00,106.68,106.68,106.46,106.52,6730.0,98.1245,98.1245,97.9221,97.9773,6730.0
2021-01-13 12:10:00,106.55,106.56,106.37,106.41,9385.0,98.0049,98.0141,97.8393,97.8761,9385.0
2021-01-13 12:15:00,106.42,106.63,106.41,106.61,6092.0,97.8853,98.0785,97.8761,98.0601,6092.0
2021-01-13 12:20:00,106.65,106.71,106.59,106.65,2943.0,98.0969,98.152,98.0417,98.0969,2943.0
2021-01-13 12:25:00,106.63,106.82,106.62,106.8,13586.0,98.0785,98.2532,98.0693,98.2348,13586.0
2021-01-13 12:30:00,106.8,106.83,106.77,106.8,13766.0,98.2348,98.2624,98.2072,98.2348,13766.0
2021-01-13 12:35:00,106.77,106.88,106.77,106.88,5466.0,98.2072,98.3084,98.2072,98.3084,5466.0
2021-01-13 12:40:00,106.91,107.06,106.91,107.04,10290.0,98.336,98.474,98.336,98.4556,10290.0
2021-01-13 12:45:00,107.05,107.08,107.02,107.07,2474.0,98.4648,98.4924,98.4372,98.4832,2474.0
2021-01-13 12:50:00,107.08,107.37,107.08,107.32,5567.0,98.4924,98.7591,98.4924,98.7131,5567.0
2021-01-13 12:55:00,107.27,107.35,107.25,107.32,7425.0,98.6671,98.7407,98.6487,98.7131,7425.0
2021-01-13 13:00:00,107.31,107.36,107.31,107.35,5617.0,98.7039,98.7499,98.7039,98.7407,5617.0
2021-01-13 13:05:00,107.38,107.4,107.31,107.38,2294.0,98.7683,98.7867,98.7039,98.7683,2294.0
2021-01-13 13:10:00,107.38,107.51,107.35,107.51,10691.0,98.7683,98.8879,98.7407,98.8879,10691.0
2021-01-13 13:15:00,107.53,107.59,107.47,107.51,4913.0,98.9063,98.9615,98.8511,98.8879,4913.0
2021-01-13 13:20:00,107.5,107.55,107.47,107.52,4953.0,98.8787,98.9247,98.8511,98.8971,4953.0
2021-01-13 13:25:00,107.53,107.71,107.53,107.71,11081.0,98.9063,99.0718,98.9063,99.0718,11081.0
2021-01-13 13:30:00,107.72,107.72,107.5,107.55,5091.0,99.081,99.081,98.8787,98.9247,5091.0
2021-01-13 13:35:00,107.51,107.73,107.51,107.73,6335.0,98.8879,99.0902,98.8879,99.0902,6335.0
2021-01-13 13:40:00,107.72,107.73,107.51,107.51,3536.0,99.081,99.0902,98.8879,98.8879,3536.0
2021-01-13 13:45:00,107.48,107.54,107.46,107.54,5896.0,98.8603,98.9155,98.8419,98.9155,5896.0
2021-01-13 13:50:00,107.53,107.53,107.37,107.37,2300.0,98.9063,98.9063,98.7591,98.7591,2300.0
2021-01-13 13:55:00,107.36,107.38,107.24,107.25,6721.0,98.7499,98.7683,98.6395,98.6487,6721.0
2021-01-13 14:00:00,107.3,107.42,107.24,107.32,8229.0,98.6947,98.8051,98.6395,98.7131,8229.0
2021-01-13 14:05:00,107.28,107.4,107.24,107.4,8874.0,98.6763,98.7867,98.6395,98.7867,8874.0
2021-01-13 14:10:00,107.37,107.42,107.35,107.4,7011.0,98.7591,98.8051,98.7407,98.7867,7011.0
2021-01-13 14:15:00,107.41,107.52,107.41,107.45,3198.0,98.7959,98.8971,98.7959,98.8327,3198.0
2021-01-13 14:20:00,107.46,107.57,107.46,107.57,6069.0,98.8419,98.9431,98.8419,98.9431,6069.0
2021-01-13 14:25:00,107.57,107.59,107.49,107.5,2561.0,98.9431,98.9615,98.8695,98.8787,2561.0
2021-01-13 14:30:00,107.47,107.51,107.43,107.49,5261.0,98.8511,98.8879,98.8143,98.8695,5261.0
2021-01-13 14:35:00,107.49,107.52,107.42,107.52,6919.0,98.8695,98.8971,98.8051,98.8971,6919.0
2021-01-13 14:40:00,107.52,107.52,107.36,107.39,5373.0,98.8971,98.8971,98.7499,98.7775,5373.0
2021-01-13 14:45:00,107.35,107.43,107.28,107.43,5932.0,98.7407,98.8143,98.6763,98.8143,5932.0
2021-01-13 14:50:00,107.4,107.44,107.36,107.36,6122.0,98.7867,98.8235,98.7499,98.7499,6122.0
2021-01-13 14:55:00,107.32,107.38,107.27,107.38,7563.0,98.7131,98.7683,98.6671,98.7683,7563.0
2021-01-13 15:00:00,107.37,107.38,107.19,107.27,7284.0,98.7591,98.7683,98.5935,98.6671,7284.0
2021-01-13 15:05:00,107.26,107.3,107.23,107.3,8079.0,98.6579,98.6947,98.6303,98.6947,8079.0
2021-01-13 15:10:00,107.27,107.4,107.24,107.39,10187.0,98.6671,98.7867,98.6395,98.7775,10187.0
2021-01-13 15:15:00,107.39,107.39,107.34,107.34,7907.0,98.7775,98.7775,98.7315,98.7315,7907.0
2021-01-13 15:20:00,107.32,107.4,107.26,107.35,7189.0,98.7131,98.7867,98.6579,98.7407,7189.0
2021-01-13 15:25:00,107.32,107.41,107.28,107.35,13631.0,98.7131,98.7959,98.6763,98.7407,13631.0
2021-01-13 15:30:00,107.32,107.38,107.29,107.38,8341.0,98.7131,98.7683,98.6855,98.7683,8341.0
2021-01-13 15:35:00,107.39,107.39,107.18,107.19,8464.0,98.7775,98.7775,98.5844,98.5935,8464.0
2021-01-13 15:40:00,107.18,107.26,107.18,107.23,9300.0,98.5844,98.6579,98.5844,98.6303,9300.0
2021-01-13 15:45:00,107.22,107.33,107.2,107.29,22514.0,98.6211,98.7223,98.6027,98.6855,22514.0
2021-01-13 15:50:00,107.27,107.44,107.26,107.42,38902.0,98.6671,98.8235,98.6579,98.8051,38902.0
2021-01-13 15:55:00,107.41,107.48,107.12,107.14,113533.0,98.7959,98.8603,98.5292,98.5476,113533.0
2021-01-14 09:30:00,107.78,107.78,107.31,107.68,12748.0,99.1362,99.1362,98.7039,99.0443,12748.0
2021-01-14 09:35:00,107.72,108.69,107.72,108.69,11927.0,99.081,99.9733,99.081,99.9733,11927.0
2021-01-14 09:40:00,108.8,109.29,108.69,108.93,12612.0,100.0744,100.5251,99.9733,100.194,12612.0
2021-01-14 09:45:00,108.94,109.18,108.7,109.18,13700.0,100.2032,100.424,99.9825,100.424,13700.0
2021-01-14 09:50:00,109.28,109.28,109.0,109.15,15711.0,100.5159,100.5159,100.2584,100.3964,15711.0
2021-01-14 09:55:00,109.14,109.48,109.13,109.37,12704.0,100.3872,100.6999,100.378,100.5987,12704.0
2021-01-14 10:00:00,109.41,109.46,109.23,109.31,6027.0,100.6355,100.6815,100.4699,100.5435,6027.0
2021-01-14 10:05:00,109.37,109.44,109.25,109.35,3817.0,100.5987,100.6631,100.4883,100.5803,3817.0
2021-01-14 10:10:00,109.43,109.59,109.28,109.32,17909.0,100.6539,100.8011,100.5159,100.5527,17909.0
2021-01-14 10:15:00,109.4,109.4,108.96,108.96,15360.0,100.6263,100.6263,100.2216,100.2216,15360.0
2021-01-14 10:20:00,108.96,109.17,108.8,109.07,15627.0,100.2216,100.4148,100.0744,100.3228,15627.0
2021-01-14 10:25:00,109.12,109.29,109.07,109.26,6712.0,100.3688,100.5251,100.3228,100.4975,6712.0
2021-01-14 10:30:00,109.24,109.46,109.24,109.36,5195.0,100.4791,100.6815,100.4791,100.5895,5195.0
2021-01-14 10:35:00,109.42,109.57,109.36,109.53,5620.0,100.6447,100.7827,100.5895,100.7459,5620.0
2021-01-14 10:40:00,109.6,109.66,109.53,109.56,6092.0,100.8103,100.8655,100.7459,100.7735,6092.0
2021-01-14 10:45:00,109.52,109.53,109.39,109.49,5835.0,100.7367,100.7459,100.6171,100.7091,5835.0
2021-01-14 10:50:00,109.44,109.5,109.29,109.47,15769.0,100.6631,100.7183,100.5251,100.6907,15769.0
2021-01-14 10:55:00,109.46,109.5,109.4,109.46,8213.0,100.6815,100.7183,100.6263,100.6815,8213.0
2021-01-14 11:00:00,109.45,109.49,109.3,109.31,6923.0,100.6723,100.7091,100.5343,100.5435,6923.0
2021-01-14 11:05:00,109.36,109.5,109.36,109.4,8638.0,100.5895,100.7183,100.5895,100.6263,8638.0
2021-01-14 11:10:00,109.4,109.5,109.39,109.45,6453.0,100.6263,100.7183,100.6171,100.6723,6453.0
2021-01-14 11:15:00,109.49,109.64,109.48,109.62,9008.0,100.7091,100.8471,100.6999,100.8287,9008.0
2021-01-14 11:20:00,109.62,109.62,109.45,109.51,5773.0,100.8287,100.8287,100.6723,100.7275,5773.0
2021-01-14 11:25:00,109.54,109.64,109.53,109.64,5751.0,100.7551,100.8471,100.7459,100.8471,5751.0
2021-01-14 11:30:00,109.66,109.66,109.45,109.51,5003.0,100.8655,100.8655,100.6723,100.7275,5003.0
2021-01-14 11:35:00,109.46,109.54,109.33,109.37,10598.0,100.6815,100.7551,100.5619,100.5987,10598.0
2021-01-14 11:40:00,109.4,109.4,109.33,109.34,5423.0,100.6263,100.6263,100.5619,100.5711,5423.0
2021-01-14 11:45:00,109.33,109.47,109.33,109.47,8552.0,100.5619,100.6907,100.5619,100.6907,8552.0
2021-01-14 11:50:00,109.47,109.55,109.31,109.33,4475.0,100.6907,100.7643,100.5435,100.5619,4475.0
2021-01-14 11:55:00,109.31,109.38,109.27,109.29,7639.0,100.5435,100.6079,100.5067,100.5251,7639.0
2021-01-14 12:00:00,109.31,109.42,109.29,109.4,4767.0,100.5435,100.6447,100.5251,100.6263,4767.0
2021-01-14 12:05:00,109.4,109.53,109.39,109.4,4415.0,100.6263,100.7459,100.6171,100.6263,4415.0
2021-01-14 12:10:00,109.36,109.4,109.31,109.35,9239.0,100.5895,100.6263,100.5435,100.5803,9239.0
2021-01-14 12:15:00,109.37,109.37,109.21,109.33,5113.0,100.5987,100.5987,100.4515,100.5619,5113.0
2021-01-14 12:20:00,109.32,109.35,109.3,109.31,2602.0,100.5527,100.5803,100.5343,100.5435,2602.0
2021-01-14 12:25:00,109.3,109.36,109.26,109.34,3886.0,100.5343,100.5895,100.4975,100.5711,3886.0
2021-01-14 12:30:00,109.3,109.34,109.16,109.24,2790.0,100.5343,100.5711,100.4056,100.4791,2790.0
2021-01-14 12:35:00,109.25,109.26,109.08,109.13,3186.0,100.4883,100.4975,100.332,100.378,3186.0
2021-01-14 12:40:00,109.11,109.12,108.99,109.05,3535.0,100.3596,100.3688,100.2492,100.3044,3535.0
2021-01-14 12:45:00,109.07,109.23,109.07,109.17,6131.0,100.3228,100.4699,100.3228,100.4148,6131.0
2021-01-14 12:50:00,109.28,109.36,109.27,109.27,2602.0,100.5159,100.5895,100.5067,100.5067,2602.0
2021-01-14 12:55:00,109.26,109.4,109.25,109.29,3894.0,100.4975,100.6263,100.4883,100.5251,3894.0
2021-01-14 13:00:00,109.28,109.29,109.23,109.24,3708.0,100.5159,100.5251,100.4699,100.4791,3708.0
2021-01-14 13:05:00,109.21,109.35,109.19,109.35,4662.0,100.4515,100.5803,100.4332,100.5803,4662.0
2021-01-14 13:10:00,109.31,109.35,109.3,109.34,2696.0,100.5435,100.5803,100.5343,100.5711,2696.0
2021-01-14 13:15:00,109.31,109.37,109.27,109.3,2977.0,100.5435,100.5987,100.5067,100.5343,2977.0
2021-01-14 13:20:00,109.34,109.39,109.25,109.36,4215.0,100.5711,100.6171,100.4883,100.5895,4215.0
2021-01-14 13:25:00,109.38,109.39,109.31,109.31,6009.0,100.6079,100.6171,100.5435,100.5435,6009.0
2021-01-14 13:30:00,109.29,109.31,109.18,109.23,4613.0,100.5251,100.5435,100.424,100.4699,4613.0
2021-01-14 13:35:00,109.19,109.29,109.17,109.23,3194.0,100.4332,100.5251,100.4148,100.4699,3194.0
2021-01-14 13:40:00,109.23,109.25,109.15,109.17,4154.0,100.4699,100.4883,100.3964,100.4148,4154.0
2021-01-14 13:45:00,109.21,109.24,109.05,109.05,2485.0,100.4515,100.4791,100.3044,100.3044,2485.0
2021-01-14 13:50:00,109.05,109.07,108.95,109.0,4243.0,100.3044,100.3228,100.2124,100.2584,4243.0
2021-01-14 13:55:00,108.99,108.99,108.7,108.7,15980.0,100.2492,100.2492,99.9825,99.9825,15980.0
2021-01-14 14:00:00,108.76,108.85,108.66,108.67,7960.0,100.0376,100.1204,99.9457,99.9549,7960.0
2021-01-14 14:05:00,108.65,108.7,108.62,108.62,5169.0,99.9365,99.9825,99.9089,99.9089,5169.0
2021-01-14 14:10:00,108.64,108.7,108.54,108.56,7270.0,99.9273,99.9825,99.8353,99.8537,7270.0
2021-01-14 14:15:00,108.55,108.58,108.36,108.39,29030.0,99.8445,99.8721,99.6697,99.6973,29030.0
2021-01-14 14:20:00,108.4,108.41,108.29,108.32,10594.0,99.7065,99.7157,99.6053,99.6329,10594.0
2021-01-14 14:25:00,108.31,108.35,108.24,108.25,4316.0,99.6237,99.6605,99.5593,99.5685,4316.0
2021-01-14 14:30:00,108.25,108.4,108.25,108.34,6547.0,99.5685,99.7065,99.5685,99.6513,6547.0
2021-01-14 14:35:00,108.34,108.35,108.12,108.19,10333.0,99.6513,99.6605,99.449,99.5134,10333.0
2021-01-14 14:40:00,108.18,108.19,108.08,108.11,5583.0,99.5042,99.5134,99.4122,99.4398,5583.0
2021-01-14 14:45:00,108.11,108.2,108.1,108.13,5787.0,99.4398,99.5225,99.4306,99.4582,5787.0
2021-01-14 14:50:00,108.11,108.16,108.01,108.01,8830.0,99.4398,99.4858,99.3478,99.3478,8830.0
2021-01-14 14:55:00,108.03,108.1,107.97,108.1,36081.0,99.3662,99.4306,99.311,99.4306,36081.0
2021-01-14 15:00:00,108.1,108.2,108.08,108.19,21602.0,99.4306,99.5225,99.4122,99.5134,21602.0
2021-01-14 15:05:00,108.18,108.24,108.14,108.22,16336.0,99.5042,99.5593,99.4674,99.5409,16336.0
2021-01-14 15:10:00,108.23,108.3,108.19,108.21,5270.0,99.5501,99.6145,99.5134,99.5317,5270.0
2021-01-14 15:15:00,108.24,108.26,108.1,108.14,11424.0,99.5593,99.5777,99.4306,99.4674,11424.0
2021-01-14 15:20:00,108.14,108.31,108.13,108.2,20808.0,99.4674,99.6237,99.4582,99.5225,20808.0
2021-01-14 15:25:00,108.2,108.28,108.14,108.28,15874.0,99.5225,99.5961,99.4674,99.5961,15874.0
2021-01-14 15:30:00,108.27,108.38,108.23,108.34,14296.0,99.5869,99.6881,99.5501,99.6513,14296.0
2021-01-14 15:35:00,108.35,108.39,108.32,108.34,11449.0,99.6605,99.6973,99.6329,99.6513,11449.0
2021-01-14 15:40:00,108.34,108.36,108.13,108.16,20481.0,99.6513,99.6697,99.4582,99.4858,20481.0
2021-01-14 15:45:00,108.16,108.24,108.13,108.17,40165.0,99.4858,99.5593,99.4582,99.495,40165.0
2021-01-14 15:50:00,108.16,108.19,107.91,107.92,58792.0,99.4858,99.5134,99.2558,99.265,58792.0
2021-01-14 15:55:00,107.9,107.94,107.64,107.79,123157.0,99.2466,99.2834,99.0075,99.1454,123157.0
2021-01-15 09:30:00,107.52,107.52,106.8,106.87,111123.0,98.8971,98.8971,98.2348,98.2992,111123.0
2021-01-15 09:35:00,107.0,107.16,106.83,107.02,2176.0,98.4188,98.566,98.2624,98.4372,2176.0
2021-01-15 09:40:00,107.07,107.28,107.04,107.2,1652.0,98.4832,98.6763,98.4556,98.6027,1652.0
2021-01-15 09:45:00,107.17,107.21,107.03,107.2,5369.0,98.5752,98.6119,98.4464,98.6027,5369.0
2021-01-15 09:50:00,107.07,107.07,106.89,106.9,6611.0,98.4832,98.4832,98.3176,98.3268,6611.0
2021-01-15 09:55:00,106.88,107.09,106.84,107.09,3721.0,98.3084,98.5016,98.2716,98.5016,3721.0
2021-01-15 10:00:00,107.14,107.37,107.12,107.23,5978.0,98.5476,98.7591,98.5292,98.6303,5978.0
2021-01-15 10:05:00,107.2,107.21,106.54,106.6,7946.0,98.6027,98.6119,97.9957,98.0509,7946.0
2021-01-15 10:10:00,106.6,106.7,106.43,106.56,13799.0,98.0509,98.1428,97.8945,98.0141,13799.0
2021-01-15 10:15:00,106.55,106.64,106.38,106.5,6620.0,98.0049,98.0877,97.8485,97.9589,6620.0
2021-01-15 10:20:00,106.42,106.52,106.3,106.33,7732.0,97.8853,97.9773,97.7749,97.8025,7732.0
2021-01-15 10:25:00,106.35,106.48,106.35,106.4,3991.0,97.8209,97.9405,97.8209,97.8669,3991.0
2021-01-15 10:30:00,106.41,106.52,106.34,106.45,11561.0,97.8761,97.9773,97.8117,97.9129,11561.0
2021-01-15 10:35:00,106.42,106.58,106.39,106.58,2764.0,97.8853,98.0325,97.8577,98.0325,2764.0
2021-01-15 10:40:00,106.59,106.67,106.5,106.58,7184.0,98.0417,98.1153,97.9589,98.0325,7184.0
2021-01-15 10:45:00,106.57,106.57,106.38,106.46,6206.0,98.0233,98.0233,97.8485,97.9221,6206.0
2021-01-15 10:50:00,106.5,106.6,106.45,106.47,4688.0,97.9589,98.0509,97.9129,97.9313,4688.0
2021-01-15 10:55:00,106.54,106.55,106.26,106.26,8020.0,97.9957,98.0049,97.7381,97.7381,8020.0
2021-01-15 11:00:00,106.32,106.32,106.22,106.25,2894.0,97.7933,97.7933,97.7013,97.7289,2894.0
2021-01-15 11:05:00,106.22,106.23,106.1,106.19,5841.0,97.7013,97.7105,97.591,97.6737,5841.0
2021-01-15 11:10:00,106.19,106.5,106.19,106.38,7276.0,97.6737,97.9589,97.6737,97.8485,7276.0
2021-01-15 11:15:00,106.39,106.94,106.39,106.94,16154.0,97.8577,98.3636,97.8577,98.3636,16154.0
2021-01-15 11:20:00,106.98,106.98,106.74,106.82,8154.0,98.4004,98.4004,98.1796,98.2532,8154.0
2021-01-15 11:25:00,106.82,106.89,106.75,106.86,3363.0,98.2532,98.3176,98.1888,98.29,3363.0
2021-01-15 11:30:00,106.87,106.93,106.68,106.72,3666.0,98.2992,98.3544,98.1245,98.1612,3666.0
2021-01-15 11:35:00,106.69,106.71,106.57,106.66,6173.0,98.1336,98.152,98.0233,98.1061,6173.0
2021-01-15 11:40:00,106.61,106.67,106.57,106.59,2853.0,98.0601,98.1153,98.0233,98.0417,2853.0
2021-01-15 11:45:00,106.59,106.69,106.42,106.42,2660.0,98.0417,98.1336,97.8853,97.8853,2660.0
2021-01-15 11:50:00,106.46,106.47,106.23,106.27,4822.0,97.9221,97.9313,97.7105,97.7473,4822.0
2021-01-15 11:55:00,106.28,106.3,106.13,106.23,4307.0,97.7565,97.7749,97.6186,97.7105,4307.0
2021-01-15 12:00:00,106.21,106.37,106.17,106.37,4020.0,97.6921,97.8393,97.6554,97.8393,4020.0
2021-01-15 12:05:00,106.35,106.45,106.23,106.23,4839.0,97.8209,97.9129,97.7105,97.7105,4839.0
2021-01-15 12:10:00,106.27,106.28,106.16,106.17,3167.0,97.7473,97.7565,97.6462,97.6554,3167.0
2021-01-15 12:15:00,106.19,106.32,106.13,106.13,6437.0,97.6737,97.7933,97.6186,97.6186,6437.0
2021-01-15 12:20:00,106.11,106.27,106.07,106.23,3215.0,97.6002,97.7473,97.5634,97.7105,3215.0
2021-01-15 12:25:00,106.22,106.35,106.2,106.3,3198.0,97.7013,97.8209,97.6829,97.7749,3198.0
2021-01-15 12:30:00,106.29,106.29,106.18,106.2,1516.0,97.7657,97.7657,97.6645,97.6829,1516.0
2021-01-15 12:35:00,106.19,106.26,106.16,106.23,1500.0,97.6737,97.7381,97.6462,97.7105,1500.0
2021-01-15 12:40:00,106.28,106.48,106.27,106.43,3671.0,97.7565,97.9405,97.7473,97.8945,3671.0
2021-01-15 12:45:00,106.41,106.43,106.32,106.34,2200.0,97.8761,97.8945,97.7933,97.8117,2200.0
2021-01-15 12:50:00,106.35,106.46,106.3,106.43,5335.0,97.8209,97.9221,97.7749,97.8945,5335.0
2021-01-15 12:55:00,106.44,106.44,106.37,106.38,1401.0,97.9037,97.9037,97.8393,97.8485,1401.0
2021-01-15 13:00:00,106.37,106.4,106.03,106.04,4365.0,97.8393,97.8669,97.5266,97.5358,4365.0
2021-01-15 13:05:00,106.07,106.09,106.04,106.04,1968.0,97.5634,97.5818,97.5358,97.5358,1968.0
2021-01-15 13:10:00,106.06,106.1,106.0,106.04,12396.0,97.5542,97.591,97.499,97.5358,12396.0
2021-01-15 13:15:00,106.07,106.22,106.07,106.22,13764.0,97.5634,97.7013,97.5634,97.7013,13764.0
2021-01-15 13:20:00,106.21,106.29,106.18,106.27,10574.0,97.6921,97.7657,97.6645,97.7473,10574.0
2021-01-15 13:25:00,106.29,106.32,106.2,106.24,7300.0,97.7657,97.7933,97.6829,97.7197,7300.0
2021-01-15 13:30:00,106.24,106.33,106.23,106.32,3104.0,97.7197,97.8025,97.7105,97.7933,3104.0
2021-01-15 13:35:00,106.36,106.36,106.24,106.3,4881.0,97.8301,97.8301,97.7197,97.7749,4881.0
2021-01-15 13:40:00,106.36,106.37,106.27,106.31,3608.0,97.8301,97.8393,97.7473,97.7841,3608.0
2021-01-15 13:45:00,106.28,106.38,106.27,106.33,4700.0,97.7565,97.8485,97.7473,97.8025,4700.0
2021-01-15 13:50:00,106.31,106.37,106.28,106.34,2887.0,97.7841,97.8393,97.7565,97.8117,2887.0
2021-01-15 13:55:00,106.32,106.37,106.26,106.34,10031.0,97.7933,97.8393,97.7381,97.8117,10031.0
2021-01-15 14:00:00,106.39,106.47,106.38,106.43,2634.0,97.8577,97.9313,97.8485,97.8945,2634.0
2021-01-15 14:05:00,106.47,106.47,106.35,106.37,1977.0,97.9313,97.9313,97.8209,97.8393,1977.0
2021-01-15 14:10:00,106.4,106.47,106.37,106.47,1415.0,97.8669,97.9313,97.8393,97.9313,1415.0
2021-01-15 14:15:00,106.48,106.52,106.43,106.48,2969.0,97.9405,97.9773,97.8945,97.9405,2969.0
2021-01-15 14:20:00,106.49,106.64,106.49,106.59,3865.0,97.9497,98.0877,97.9497,98.0417,3865.0
2021-01-15 14:25:00,106.58,106.67,106.58,106.67,1852.0,98.0325,98.1153,98.0325,98.1153,1852.0
2021-01-15 14:30:00,106.64,106.71,106.64,106.69,2312.0,98.0877,98.152,98.0877,98.1336,2312.0
2021-01-15 14:35:00,106.73,106.76,106.7,106.71,2008.0,98.1704,98.198,98.1428,98.152,2008.0
2021-01-15 14:40:00,106.69,106.72,106.67,106.7,2632.0,98.1336,98.1612,98.1153,98.1428,2632.0
2021-01-15 14:45:00,106.7,106.78,106.7,106.75,3904.0,98.1428,98.2164,98.1428,98.1888,3904.0
2021-01-15 14:50:00,106.71,106.79,106.67,106.69,4475.0,98.152,98.2256,98.1153,98.1336,4475.0
2021-01-15 14:55:00,106.73,106.73,106.64,106.67,3826.0,98.1704,98.1704,98.0877,98.1153,3826.0
2021-01-15 15:00:00,106.7,106.75,106.62,106.66,3490.0,98.1428,98.1888,98.0693,98.1061,3490.0
2021-01-15 15:05:00,106.63,106.69,106.62,106.63,2485.0,98.0785,98.1336,98.0693,98.0785,2485.0
2021-01-15 15:10:00,106.65,106.78,106.65,106.71,8097.0,98.0969,98.2164,98.0969,98.152,8097.0
2021-01-15 15:15:00,106.75,106.85,106.73,106.76,8246.0,98.1888,98.2808,98.1704,98.198,8246.0
2021-01-15 15:20:00,106.72,106.81,106.71,106.75,3967.0,98.1612,98.244,98.152,98.1888,3967.0
2021-01-15 15:25:00,106.78,106.87,106.77,106.84,4324.0,98.2164,98.2992,98.2072,98.2716,4324.0
2021-01-15 15:30:00,106.86,106.89,106.78,106.8,8582.0,98.29,98.3176,98.2164,98.2348,8582.0
2021-01-15 15:35:00,106.8,106.89,106.8,106.83,8789.0,98.2348,98.3176,98.2348,98.2624,8789.0
2021-01-15 15:40:00,106.8,106.82,106.64,106.68,21859.0,98.2348,98.2532,98.0877,98.1245,21859.0
2021-01-15 15:45:00,106.7,106.77,106.66,106.66,22908.0,98.1428,98.2072,98.1061,98.1061,22908.0
2021-01-15 15:50:00,106.67,106.7,106.53,106.65,26077.0,98.1153,98.1428,97.9865,98.0969,26077.0
2021-01-15 15:55:00,106.68,106.68,106.48,106.61,53565.0,98.1245,98.1245,97.9405,98.0601,53565.0
2021-01-19 09:30:00,106.96,107.37,106.75,107.37,38599.0,98.382,98.7591,98.1888,98.7591,38599.0
2021-01-19 09:35:00,107.39,107.53,106.94,107.05,18287.0,98.7775,98.9063,98.3636,98.4648,18287.0
2021-01-19 09:40:00,106.95,107.2,106.95,107.15,31980.0,98.3728,98.6027,98.3728,98.5568,31980.0
2021-01-19 09:45:00,107.12,107.2,107.06,107.17,28087.0,98.5292,98.6027,98.474,98.5752,28087.0
2021-01-19 09:50:00,107.2,107.27,107.12,107.25,13101.0,98.6027,98.6671,98.5292,98.6487,13101.0
2021-01-19 09:55:00,107.25,107.45,107.19,107.36,10523.0,98.6487,98.8327,98.5935,98.7499,10523.0
2021-01-19 10:00:00,107.37,107.72,107.36,107.61,15618.0,98.7591,99.081,98.7499,98.9799,15618.0
2021-01-19 10:05:00,107.58,107.64,107.39,107.47,7419.0,98.9523,99.0075,98.7775,98.8511,7419.0
2021-01-19 10:10:00,107.45,107.48,107.24,107.31,7601.0,98.8327,98.8603,98.6395,98.7039,7601.0
2021-01-19 10:15:00,107.29,107.29,107.02,107.06,4175.0,98.6855,98.6855,98.4372,98.474,4175.0
2021-01-19 10:20:00,107.01,107.18,106.89,106.89,8045.0,98.428,98.5844,98.3176,98.3176,8045.0
2021-01-19 10:25:00,106.94,107.18,106.94,107.05,3051.0,98.3636,98.5844,98.3636,98.4648,3051.0
2021-01-19 10:30:00,107.03,107.07,106.96,107.07,8906.0,98.4464,98.4832,98.382,98.4832,8906.0
2021-01-19 10:35:00,107.0,107.26,106.97,107.19,13552.0,98.4188,98.6579,98.3912,98.5935,13552.0
2021-01-19 10:40:00,107.16,107.25,107.1,107.1,4263.0,98.566,98.6487,98.5108,98.5108,4263.0
2021-01-19 10:45:00,107.17,107.29,107.13,107.28,6064.0,98.5752,98.6855,98.5384,98.6763,6064.0
2021-01-19 10:50:00,107.3,107.4,107.26,107.26,3823.0,98.6947,98.7867,98.6579,98.6579,3823.0
2021-01-19 10:55:00,107.29,107.29,107.13,107.14,5653.0,98.6855,98.6855,98.5384,98.5476,5653.0
2021-01-19 11:00:00,107.1,107.23,107.06,107.09,4773.0,98.5108,98.6303,98.474,98.5016,4773.0
2021-01-19 11:05:00,107.08,107.12,107.02,107.07,7770.0,98.4924,98.5292,98.4372,98.4832,7770.0
2021-01-19 11:10:00,107.09,107.12,106.9,106.94,44521.0,98.5016,98.5292,98.3268,98.3636,44521.0
2021-01-19 11:15:00,106.94,106.94,106.82,106.84,16022.0,98.3636,98.3636,98.2532,98.2716,16022.0
2021-01-19 11:20:00,106.88,106.99,106.87,106.93,7476.0,98.3084,98.4096,98.2992,98.3544,7476.0
2021-01-19 11:25:00,106.96,107.06,106.96,107.03,7730.0,98.382,98.474,98.382,98.4464,7730.0
2021-01-19 11:30:00,107.08,107.15,107.01,107.12,6983.0,98.4924,98.5568,98.428,98.5292,6983.0
2021-01-19 11:35:00,107.14,107.2,107.09,107.14,7590.0,98.5476,98.6027,98.5016,98.5476,7590.0
2021-01-19 11:40:00,107.1,107.27,107.1,107.19,14917.0,98.5108,98.6671,98.5108,98.5935,14917.0
2021-01-19 11:45:00,107.2,107.21,107.13,107.15,4542.0,98.6027,98.6119,98.5384,98.5568,4542.0
2021-01-19 11:50:00,107.15,107.27,107.12,107.23,5677.0,98.5568,98.6671,98.5292,98.6303,5677.0
2021-01-19 11:55:00,107.21,107.26,107.13,107.15,11346.0,98.6119,98.6579,98.5384,98.5568,11346.0
2021-01-19 12:00:00,107.18,107.23,107.14,107.15,8211.0,98.5844,98.6303,98.5476,98.5568,8211.0
2021-01-19 12:05:00,107.14,107.18,107.12,107.18,21371.0,98.5476,98.5844,98.5292,98.5844,21371.0
2021-01-19 12:10:00,107.17,107.27,107.15,107.25,5787.0,98.5752,98.6671,98.5568,98.6487,5787.0
2021-01-19 12:15:00,107.25,107.25,107.13,107.15,7018.0,98.6487,98.6487,98.5384,98.5568,7018.0
2021-01-19 12:20:00,107.17,107.22,107.15,107.18,4639.0,98.5752,98.6211,98.5568,98.5844,4639.0
2021-01-19 12:25:00,107.16,107.23,107.14,107.14,2583.0,98.566,98.6303,98.5476,98.5476,2583.0
2021-01-19 12:30:00,107.15,107.24,107.14,107.16,7428.0,98.5568,98.6395,98.5476,98.566,7428.0
2021-01-19 12:35:00,107.17,107.24,107.17,107.2,4985.0,98.5752,98.6395,98.5752,98.6027,4985.0
2021-01-19 12:40:00,107.2,107.35,107.13,107.31,10613.0,98.6027,98.7407,98.5384,98.7039,10613.0
2021-01-19 12:45:00,107.31,107.35,107.28,107.31,10266.0,98.7039,98.7407,98.6763,98.7039,10266.0
2021-01-19 12:50:00,107.31,107.35,107.27,107.34,8483.0,98.7039,98.7407,98.6671,98.7315,8483.0
2021-01-19 12:55:00,107.33,107.46,107.28,107.45,4704.0,98.7223,98.8419,98.6763,98.8327,4704.0
2021-01-19 13:00:00,107.45,107.55,107.43,107.52,10016.0,98.8327,98.9247,98.8143,98.8971,10016.0
2021-01-19 13:05:00,107.5,107.65,107.49,107.65,6194.0,98.8787,99.0167,98.8695,99.0167,6194.0
2021-01-19 13:10:00,107.62,107.65,107.47,107.48,13647.0,98.9891,99.0167,98.8511,98.8603,13647.0
2021-01-19 13:15:00,107.49,107.52,107.46,107.5,10626.0,98.8695,98.8971,98.8419,98.8787,10626.0
2021-01-19 13:20:00,107.5,107.52,107.42,107.49,9892.0,98.8787,98.8971,98.8051,98.8695,9892.0
2021-01-19 13:25:00,107.48,107.48,107.19,107.22,8105.0,98.8603,98.8603,98.5935,98.6211,8105.0
2021-01-19 13:30:00,107.2,107.38,107.18,107.38,6497.0,98.6027,98.7683,98.5844,98.7683,6497.0
2021-01-19 13:35:00,107.37,107.52,107.35,107.4,7371.0,98.7591,98.8971,98.7407,98.7867,7371.0
2021-01-19 13:40:00,107.39,107.41,107.29,107.39,4251.0,98.7775,98.7959,98.6855,98.7775,4251.0
2021-01-19 13:45:00,107.36,107.45,107.33,107.44,10013.0,98.7499,98.8327,98.7223,98.8235,10013.0
2021-01-19 13:50:00,107.45,107.48,107.34,107.39,7311.0,98.8327,98.8603,98.7315,98.7775,7311.0
2021-01-19 13:55:00,107.37,107.4,107.35,107.36,3500.0,98.7591,98.7867,98.7407,98.7499,3500.0
2021-01-19 14:00:00,107.35,107.44,107.34,107.4,9403.0,98.7407,98.8235,98.7315,98.7867,9403.0
2021-01-19 14:05:00,107.41,107.41,107.33,107.38,7388.0,98.7959,98.7959,98.7223,98.7683,7388.0
2021-01-19 14:10:00,107.38,107.5,107.36,107.5,12300.0,98.7683,98.8787,98.7499,98.8787,12300.0
2021-01-19 14:15:00,107.48,107.49,107.41,107.49,5298.0,98.8603,98.8695,98.7959,98.8695,5298.0
2021-01-19 14:20:00,107.47,107.49,107.39,107.39,7132.0,98.8511,98.8695,98.7775,98.7775,7132.0
2021-01-19 14:25:00,107.4,107.47,107.37,107.43,5112.0,98.7867,98.8511,98.7591,98.8143,5112.0
2021-01-19 14:30:00,107.44,107.52,107.38,107.4,8191.0,98.8235,98.8971,98.7683,98.7867,8191.0
2021-01-19 14:35:00,107.4,107.45,107.37,107.41,8098.0,98.7867,98.8327,98.7591,98.7959,8098.0
2021-01-19 14:40:00,107.41,107.45,107.35,107.35,9025.0,98.7959,98.8327,98.7407,98.7407,9025.0
2021-01-19 14:45:00,107.31,107.33,107.26,107.29,16216.0,98.7039,98.7223,98.6579,98.6855,16216.0
2021-01-19 14:50:00,107.28,107.3,107.23,107.23,8320.0,98.6763,98.6947,98.6303,98.6303,8320.0
2021-01-19 14:55:00,107.24,107.4,107.24,107.37,8708.0,98.6395,98.7867,98.6395,98.7591,8708.0
2021-01-19 15:00:00,107.38,107.48,107.33,107.43,12023.0,98.7683,98.8603,98.7223,98.8143,12023.0
2021-01-19 15:05:00,107.42,107.7,107.42,107.68,14215.0,98.8051,99.0626,98.8051,99.0443,14215.0
2021-01-19 15:10:00,107.72,107.75,107.58,107.64,13977.0,99.081,99.1086,98.9523,99.0075,13977.0
2021-01-19 15:15:00,107.65,107.66,107.53,107.57,9286.0,99.0167,99.0259,98.9063,98.9431,9286.0
2021-01-19 15:20:00,107.59,107.67,107.55,107.65,10740.0,98.9615,99.0351,98.9247,99.0167,10740.0
2021-01-19 15:25:00,107.67,107.74,107.61,107.66,13017.0,99.0351,99.0994,98.9799,99.0259,13017.0
2021-01-19 15:30:00,107.7,107.88,107.69,107.88,11847.0,99.0626,99.2282,99.0535,99.2282,11847.0
2021-01-19 15:35:00,107.89,107.95,107.8,107.82,22221.0,99.2374,99.2926,99.1546,99.173,22221.0
2021-01-19 15:40:00,107.83,108.0,107.83,107.91,25765.0,99.1822,99.3386,99.1822,99.2558,25765.0
2021-01-19 15:45:00,107.93,107.99,107.8,107.8,27198.0,99.2742,99.3294,99.1546,99.1546,27198.0
2021-01-19 15:50:00,107.89,107.91,107.74,107.75,37156.0,99.2374,99.2558,99.0994,99.1086,37156.0
2021-01-19 15:55:00,107.76,107.76,107.27,107.39,123331.0,99.1178,99.1178,98.6671,98.7775,123331.0
2021-01-20 09:30:00,107.65,108.36,107.45,108.04,27600.0,99.0167,99.6697,98.8327,99.3754,27600.0
2021-01-20 09:35:00,108.25,108.33,107.9,108.0,11391.0,99.5685,99.6421,99.2466,99.3386,11391.0
2021-01-20 09:40:00,107.88,107.88,107.5,107.53,9054.0,99.2282,99.2282,98.8787,98.9063,9054.0
2021-01-20 09:45:00,107.53,107.69,107.42,107.47,11891.0,98.9063,99.0535,98.8051,98.8511,11891.0
2021-01-20 09:50:00,107.49,107.84,107.49,107.68,11729.0,98.8695,99.1914,98.8695,99.0443,11729.0
2021-01-20 09:55:00,107.7,108.04,107.67,108.02,16659.0,99.0626,99.3754,99.0351,99.357,16659.0
2021-01-20 10:00:00,108.0,108.18,107.98,108.18,5730.0,99.3386,99.5042,99.3202,99.5042,5730.0
2021-01-20 10:05:00,108.18,108.23,107.91,107.91,7520.0,99.5042,99.5501,99.2558,99.2558,7520.0
2021-01-20 10:10:00,107.86,107.96,107.74,107.74,7963.0,99.2098,99.3018,99.0994,99.0994,7963.0
2021-01-20 10:15:00,107.76,107.79,107.68,107.74,10177.0,99.1178,99.1454,99.0443,99.0994,10177.0
2021-01-20 10:20:00,107.77,108.06,107.77,108.0,6493.0,99.127,99.3938,99.127,99.3386,6493.0
2021-01-20 10:25:00,108.0,108.03,107.87,107.87,6159.0,99.3386,99.3662,99.219,99.219,6159.0
2021-01-20 10:30:00,107.88,108.05,107.88,107.89,6149.0,99.2282,99.3846,99.2282,99.2374,6149.0
2021-01-20 10:35:00,107.91,108.08,107.9,108.08,7747.0,99.2558,99.4122,99.2466,99.4122,7747.0
2021-01-20 10:40:00,108.08,108.13,108.05,108.09,7396.0,99.4122,99.4582,99.3846,99.4214,7396.0
2021-01-20 10:45:00,108.1,108.39,108.1,108.39,6474.0,99.4306,99.6973,99.4306,99.6973,6474.0
2021-01-20 10:50:00,108.41,108.63,108.4,108.62,10465.0,99.7157,99.9181,99.7065,99.9089,10465.0
2021-01-20 10:55:00,108.65,108.77,108.63,108.77,8740.0,99.9365,100.0468,99.9181,100.0468,8740.0
2021-01-20 11:00:00,108.78,108.81,108.62,108.65,15480.0,100.056,100.0836,99.9089,99.9365,15480.0
2021-01-20 11:05:00,108.65,108.71,108.62,108.7,25110.0,99.9365,99.9916,99.9089,99.9825,25110.0
2021-01-20 11:10:00,108.7,108.94,108.68,108.92,6261.0,99.9825,100.2032,99.9641,100.1848,6261.0
2021-01-20 11:15:00,108.92,108.92,108.83,108.88,7644.0,100.1848,100.1848,100.102,100.148,7644.0
2021-01-20 11:20:00,108.86,108.88,108.77,108.8,7101.0,100.1296,100.148,100.0468,100.0744,7101.0
2021-01-20 11:25:00,108.77,108.78,108.67,108.69,8758.0,100.0468,100.056,99.9549,99.9733,8758.0
2021-01-20 11:30:00,108.68,108.86,108.68,108.86,7394.0,99.9641,100.1296,99.9641,100.1296,7394.0
2021-01-20 11:35:00,108.83,108.97,108.79,108.97,5027.0,100.102,100.2308,100.0652,100.2308,5027.0
2021-01-20 11:40:00,108.99,109.19,108.98,109.09,32179.0,100.2492,100.4332,100.24,100.3412,32179.0
2021-01-20 11:45:00,109.11,109.16,109.05,109.05,5967.0,100.3596,100.4056,100.3044,100.3044,5967.0
2021-01-20 11:50:00,109.01,109.11,109.0,109.06,4903.0,100.2676,100.3596,100.2584,100.3136,4903.0
2021-01-20 11:55:00,109.06,109.07,108.98,109.05,6335.0,100.3136,100.3228,100.24,100.3044,6335.0
2021-01-20 12:00:00,109.06,109.24,109.06,109.23,4381.0,100.3136,100.4791,100.3136,100.4699,4381.0
2021-01-20 12:05:00,109.23,109.3,109.23,109.26,7538.0,100.4699,100.5343,100.4699,100.4975,7538.0
2021-01-20 12:10:00,109.24,109.28,109.18,109.18,5526.0,100.4791,100.5159,100.424,100.424,5526.0
2021-01-20 12:15:00,109.17,109.31,109.16,109.31,6989.0,100.4148,100.5435,100.4056,100.5435,6989.0
2021-01-20 12:20:00,109.31,109.41,109.3,109.34,8604.0,100.5435,100.6355,100.5343,100.5711,8604.0
2021-01-20 12:25:00,109.36,109.44,109.34,109.44,6011.0,100.5895,100.6631,100.5711,100.6631,6011.0
2021-01-20 12:30:00,109.44,109.44,109.33,109.38,9785.0,100.6631,100.6631,100.5619,100.6079,9785.0
2021-01-20 12:35:00,109.41,109.44,109.26,109.36,12222.0,100.6355,100.6631,100.4975,100.5895,12222.0
2021-01-20 12:40:00,109.37,109.56,109.36,109.49,4830.0,100.5987,100.7735,100.5895,100.7091,4830.0
2021-01-20 12:45:00,109.49,109.5,109.39,109.46,7022.0,100.7091,100.7183,100.6171,100.6815,7022.0
2021-01-20 12:50:00,109.45,109.52,109.45,109.47,6367.0,100.6723,100.7367,100.6723,100.6907,6367.0
2021-01-20 12:55:00,109.47,109.49,109.31,109.32,6162.0,100.6907,100.7091,100.5435,100.5527,6162.0
2021-01-20 13:00:00,109.33,109.43,109.33,109.42,3700.0,100.5619,100.6539,100.5619,100.6447,3700.0
2021-01-20 13:05:00,109.42,109.51,109.42,109.49,3440.0,100.6447,100.7275,100.6447,100.7091,3440.0
2021-01-20 13:10:00,109.48,109.5,109.44,109.48,7088.0,100.6999,100.7183,100.6631,100.6999,7088.0
2021-01-20 13:15:00,109.5,109.51,109.46,109.5,3768.0,100.7183,100.7275,100.6815,100.7183,3768.0
2021-01-20 13:20:00,109.48,109.49,109.42,109.43,4605.0,100.6999,100.7091,100.6447,100.6539,4605.0
2021-01-20 13:25:00,109.43,109.51,109.38,109.46,6241.0,100.6539,100.7275,100.6079,100.6815,6241.0
2021-01-20 13:30:00,109.48,109.52,109.35,109.47,10884.0,100.6999,100.7367,100.5803,100.6907,10884.0
2021-01-20 13:35:00,109.47,109.62,109.47,109.62,4819.0,100.6907,100.8287,100.6907,100.8287,4819.0
2021-01-20 13:40:00,109.61,109.61,109.47,109.48,6680.0,100.8195,100.8195,100.6907,100.6999,6680.0
2021-01-20 13:45:00,109.49,109.49,109.35,109.35,6051.0,100.7091,100.7091,100.5803,100.5803,6051.0
2021-01-20 13:50:00,109.38,109.41,109.35,109.35,2231.0,100.6079,100.6355,100.5803,100.5803,2231.0
2021-01-20 13:55:00,109.38,109.46,109.35,109.44,5241.0,100.6079,100.6815,100.5803,100.6631,5241.0
2021-01-20 14:00:00,109.43,109.43,109.33,109.39,7634.0,100.6539,100.6539,100.5619,100.6171,7634.0
2021-01-20 14:05:00,109.38,109.4,109.32,109.33,4464.0,100.6079,100.6263,100.5527,100.5619,4464.0
2021-01-20 14:10:00,109.31,109.31,109.19,109.22,9678.0,100.5435,100.5435,100.4332,100.4607,9678.0
2021-01-20 14:15:00,109.22,109.3,109.22,109.3,4081.0,100.4607,100.5343,100.4607,100.5343,4081.0
2021-01-20 14:20:00,109.28,109.32,109.22,109.22,6135.0,100.5159,100.5527,100.4607,100.4607,6135.0
2021-01-20 14:25:00,109.22,109.37,109.2,109.32,5425.0,100.4607,100.5987,100.4424,100.5527,5425.0
2021-01-20 14:30:00,109.32,109.43,109.31,109.41,5760.0,100.5527,100.6539,100.5435,100.6355,5760.0
2021-01-20 14:35:00,109.41,109.5,109.39,109.49,8951.0,100.6355,100.7183,100.6171,100.7091,8951.0
2021-01-20 14:40:00,109.47,109.47,109.39,109.44,6245.0,100.6907,100.6907,100.6171,100.6631,6245.0
2021-01-20 14:45:00,109.45,109.5,109.45,109.47,5448.0,100.6723,100.7183,100.6723,100.6907,5448.0
2021-01-20 14:50:00,109.46,109.51,109.42,109.51,7523.0,100.6815,100.7275,100.6447,100.7275,7523.0
2021-01-20 14:55:00,109.49,109.58,109.45,109.45,7893.0,100.7091,100.7919,100.6723,100.6723,7893.0
2021-01-20 15:00:00,109.46,109.49,109.37,109.44,7016.0,100.6815,100.7091,100.5987,100.6631,7016.0
2021-01-20 15:05:00,109.43,109.47,109.31,109.36,5258.0,100.6539,100.6907,100.5435,100.5895,5258.0
2021-01-20 15:10:00,109.34,109.35,109.17,109.24,7045.0,100.5711,100.5803,100.4148,100.4791,7045.0
2021-01-20 15:15:00,109.22,109.33,109.22,109.28,7640.0,100.4607,100.5619,100.4607,100.5159,7640.0
2021-01-20 15:20:00,109.28,109.32,109.22,109.27,8622.0,100.5159,100.5527,100.4607,100.5067,8622.0
2021-01-20 15:25:00,109.27,109.43,109.21,109.43,11519.0,100.5067,100.6539,100.4515,100.6539,11519.0
2021-01-20 15:30:00,109.42,109.43,109.34,109.41,14366.0,100.6447,100.6539,100.5711,100.6355,14366.0
2021-01-20 15:35:00,109.43,109.43,109.36,109.38,9902.0,100.6539,100.6539,100.5895,100.6079,9902.0
2021-01-20 15:40:00,109.37,109.46,109.35,109.42,14317.0,100.5987,100.6815,100.5803,100.6447,14317.0
2021-01-20 15:45:00,109.42,109.57,109.39,109.49,17140.0,100.6447,100.7827,100.6171,100.7091,17140.0
2021-01-20 15:50:00,109.5,109.54,109.41,109.42,30216.0,100.7183,100.7551,100.6355,100.6447,30216.0
2021-01-20 15:55:00,109.43,109.63,109.36,109.4,83517.0,100.6539,100.8379,100.5895,100.6263,83517.0
2021-01-21 09:30:00,109.5,109.5,108.83,109.34,29420.0,100.7183,100.7183,100.102,100.5711,29420.0
2021-01-21 09:35:00,109.17,109.17,108.81,108.92,1693.0,100.4148,100.4148,100.0836,100.1848,1693.0
2021-01-21 09:40:00,108.95,108.98,108.72,108.87,5732.0,100.2124,100.24,100.0008,100.1388,5732.0
2021-01-21 09:45:00,108.81,108.86,108.49,108.62,5027.0,100.0836,100.1296,99.7893,99.9089,5027.0
2021-01-21 09:50:00,108.63,108.72,108.48,108.65,9500.0,99.9181,100.0008,99.7801,99.9365,9500.0
2021-01-21 09:55:00,108.63,108.94,108.63,108.91,8241.0,99.9181,100.2032,99.9181,100.1756,8241.0
2021-01-21 10:00:00,108.94,109.0,108.79,108.88,10239.0,100.2032,100.2584,100.0652,100.148,10239.0
2021-01-21 10:05:00,108.85,108.87,108.28,108.38,8770.0,100.1204,100.1388,99.5961,99.6881,8770.0
2021-01-21 10:10:00,108.39,108.55,108.27,108.44,5687.0,99.6973,99.8445,99.5869,99.7433,5687.0
2021-01-21 10:15:00,108.44,108.75,108.44,108.66,5426.0,99.7433,100.0284,99.7433,99.9457,5426.0
2021-01-21 10:20:00,108.57,108.77,108.57,108.59,29866.0,99.8629,100.0468,99.8629,99.8813,29866.0
2021-01-21 10:25:00,108.58,108.67,108.49,108.66,4038.0,99.8721,99.9549,99.7893,99.9457,4038.0
2021-01-21 10:30:00,108.65,108.85,108.65,108.77,14551.0,99.9365,100.1204,99.9365,100.0468,14551.0
2021-01-21 10:35:00,108.77,108.83,108.71,108.78,17965.0,100.0468,100.102,99.9916,100.056,17965.0
2021-01-21 10:40:00,108.79,108.93,108.74,108.81,8100.0,100.0652,100.194,100.0192,100.0836,8100.0
2021-01-21 10:45:00,108.82,108.85,108.75,108.81,4245.0,100.0928,100.1204,100.0284,100.0836,4245.0
2021-01-21 10:50:00,108.82,108.82,108.67,108.72,13646.0,100.0928,100.0928,99.9549,100.0008,13646.0
2021-01-21 10:55:00,108.72,108.78,108.6,108.64,4559.0,100.0008,100.056,99.8905,99.9273,4559.0
2021-01-21 11:00:00,108.69,108.73,108.63,108.67,4975.0,99.9733,100.01,99.9181,99.9549,4975.0
2021-01-21 11:05:00,108.63,108.63,108.5,108.5,2864.0,99.9181,99.9181,99.7985,99.7985,2864.0
2021-01-21 11:10:00,108.52,108.57,108.37,108.49,4840.0,99.8169,99.8629,99.6789,99.7893,4840.0
2021-01-21 11:15:00,108.44,108.45,108.32,108.33,4099.0,99.7433,99.7525,99.6329,99.6421,4099.0
2021-01-21 11:20:00,108.35,108.39,108.0,108.09,31102.0,99.6605,99.6973,99.3386,99.4214,31102.0
2021-01-21 11:25:00,108.12,108.22,108.01,108.01,7911.0,99.449,99.5409,99.3478,99.3478,7911.0
2021-01-21 11:30:00,108.08,108.1,107.97,107.98,8089.0,99.4122,99.4306,99.311,99.3202,8089.0
2021-01-21 11:35:00,108.0,108.01,107.87,107.96,8249.0,99.3386,99.3478,99.219,99.3018,8249.0
2021-01-21 11:40:00,107.93,108.09,107.93,108.04,4175.0,99.2742,99.4214,99.2742,99.3754,4175.0
2021-01-21 11:45:00,108.03,108.24,108.03,108.13,3910.0,99.3662,99.5593,99.3662,99.4582,3910.0
2021-01-21 11:50:00,108.13,108.25,108.13,108.25,3347.0,99.4582,99.5685,99.4582,99.5685,3347.0
2021-01-21 11:55:00,108.25,108.32,108.21,108.32,5991.0,99.5685,99.6329,99.5317,99.6329,5991.0
2021-01-21 12:00:00,108.38,108.42,108.36,108.4,3400.0,99.6881,99.7249,99.6697,99.7065,3400.0
2021-01-21 12:05:00,108.38,108.4,108.3,108.34,3186.0,99.6881,99.7065,99.6145,99.6513,3186.0
2021-01-21 12:10:00,108.33,108.38,108.3,108.33,4280.0,99.6421,99.6881,99.6145,99.6421,4280.0
2021-01-21 12:15:00,108.36,108.42,108.32,108.4,5826.0,99.6697,99.7249,99.6329,99.7065,5826.0
2021-01-21 12:20:00,108.39,108.55,108.39,108.55,3528.0,99.6973,99.8445,99.6973,99.8445,3528.0
2021-01-21 12:25:00,108.55,108.61,108.5,108.5,5334.0,99.8445,99.8997,99.7985,99.7985,5334.0
2021-01-21 12:30:00,108.5,108.5,108.39,108.43,5478.0,99.7985,99.7985,99.6973,99.7341,5478.0
2021-01-21 12:35:00,108.44,108.47,108.36,108.37,4299.0,99.7433,99.7709,99.6697,99.6789,4299.0
2021-01-21 12:40:00,108.36,108.46,108.31,108.32,2188.0,99.6697,99.7617,99.6237,99.6329,2188.0
2021-01-21 12:45:00,108.4,108.51,108.35,108.48,3450.0,99.7065,99.8077,99.6605,99.7801,3450.0
2021-01-21 12:50:00,108.48,108.48,108.38,108.41,1800.0,99.7801,99.7801,99.6881,99.7157,1800.0
2021-01-21 12:55:00,108.37,108.47,108.3,108.44,2588.0,99.6789,99.7709,99.6145,99.7433,2588.0
2021-01-21 13:00:00,108.44,108.44,108.33,108.34,1405.0,99.7433,99.7433,99.6421,99.6513,1405.0
2021-01-21 13:05:00,108.37,108.41,108.31,108.36,3111.0,99.6789,99.7157,99.6237,99.6697,3111.0
2021-01-21 13:10:00,108.33,108.4,108.3,108.4,6954.0,99.6421,99.7065,99.6145,99.7065,6954.0
2021-01-21 13:15:00,108.4,108.47,108.39,108.41,3917.0,99.7065,99.7709,99.6973,99.7157,3917.0
2021-01-21 13:20:00,108.41,108.41,108.27,108.27,3341.0,99.7157,99.7157,99.5869,99.5869,3341.0
2021-01-21 13:25:00,108.28,108.31,108.22,108.29,15196.0,99.5961,99.6237,99.5409,99.6053,15196.0
2021-01-21 13:30:00,108.32,108.37,108.26,108.28,9624.0,99.6329,99.6789,99.5777,99.5961,9624.0
2021-01-21 13:35:00,108.29,108.31,108.22,108.28,5320.0,99.6053,99.6237,99.5409,99.5961,5320.0
2021-01-21 13:40:00,108.28,108.32,108.23,108.3,3500.0,99.5961,99.6329,99.5501,99.6145,3500.0
2021-01-21 13:45:00,108.3,108.31,108.24,108.25,3606.0,99.6145,99.6237,99.5593,99.5685,3606.0
2021-01-21 13:50:00,108.28,108.43,108.22,108.41,4713.0,99.5961,99.7341,99.5409,99.7157,4713.0
2021-01-21 13:55:00,108.41,108.48,108.4,108.43,4505.0,99.7157,99.7801,99.7065,99.7341,4505.0
2021-01-21 14:00:00,108.43,108.44,108.31,108.35,4006.0,99.7341,99.7433,99.6237,99.6605,4006.0
2021-01-21 14:05:00,108.32,108.43,108.32,108.39,4517.0,99.6329,99.7341,99.6329,99.6973,4517.0
2021-01-21 14:10:00,108.42,108.45,108.4,108.45,3002.0,99.7249,99.7525,99.7065,99.7525,3002.0
2021-01-21 14:15:00,108.48,108.52,108.4,108.41,5108.0,99.7801,99.8169,99.7065,99.7157,5108.0
2021-01-21 14:20:00,108.41,108.44,108.37,108.39,4189.0,99.7157,99.7433,99.6789,99.6973,4189.0
2021-01-21 14:25:00,108.37,108.44,108.35,108.43,4706.0,99.6789,99.7433,99.6605,99.7341,4706.0
2021-01-21 14:30:00,108.43,108.49,108.43,108.45,3182.0,99.7341,99.7893,99.7341,99.7525,3182.0
2021-01-21 14:35:00,108.43,108.47,108.43,108.46,3884.0,99.7341,99.7709,99.7341,99.7617,3884.0
2021-01-21 14:40:00,108.45,108.5,108.44,108.45,2860.0,99.7525,99.7985,99.7433,99.7525,2860.0
2021-01-21 14:45:00,108.48,108.48,108.38,108.41,5065.0,99.7801,99.7801,99.6881,99.7157,5065.0
2021-01-21 14:50:00,108.42,108.45,108.37,108.43,4253.0,99.7249,99.7525,99.6789,99.7341,4253.0
2021-01-21 14:55:00,108.4,108.59,108.4,108.5,4550.0,99.7065,99.8813,99.7065,99.7985,4550.0
2021-01-21 15:00:00,108.5,108.5,108.38,108.41,6292.0,99.7985,99.7985,99.6881,99.7157,6292.0
2021-01-21 15:05:00,108.37,108.46,108.36,108.41,7299.0,99.6789,99.7617,99.6697,99.7157,7299.0
2021-01-21 15:10:00,108.43,108.43,108.21,108.23,5814.0,99.7341,99.7341,99.5317,99.5501,5814.0
2021-01-21 15:15:00,108.23,108.26,108.15,108.21,14048.0,99.5501,99.5777,99.4766,99.5317,14048.0
2021-01-21 15:20:00,108.22,108.32,108.22,108.3,5802.0,99.5409,99.6329,99.5409,99.6145,5802.0
2021-01-21 15:25:00,108.28,108.32,108.22,108.29,6140.0,99.5961,99.6329,99.5409,99.6053,6140.0
2021-01-21 15:30:00,108.27,108.28,108.18,108.22,6660.0,99.5869,99.5961,99.5042,99.5409,6660.0
2021-01-21 15:35:00,108.2,108.23,108.14,108.18,10044.0,99.5225,99.5501,99.4674,99.5042,10044.0
2021-01-21 15:40:00,108.18,108.27,108.17,108.2,13075.0,99.5042,99.5869,99.495,99.5225,13075.0
2021-01-21 15:45:00,108.21,108.27,108.09,108.1,21864.0,99.5317,99.5869,99.4214,99.4306,21864.0
2021-01-21 15:50:00,108.09,108.12,107.96,108.06,34785.0,99.4214,99.449,99.3018,99.3938,34785.0
2021-01-21 15:55:00,108.1,108.13,107.87,107.88,89478.0,99.4306,99.4582,99.219,99.2282,89478.0
2021-01-22 09:30:00,107.36,107.43,106.96,106.97,18026.0,98.7499,98.8143,98.382,98.3912,18026.0
2021-01-22 09:35:00,106.99,106.99,106.36,106.36,8131.0,98.4096,98.4096,97.8301,97.8301,8131.0
2021-01-22 09:40:00,106.22,106.57,106.07,106.51,15391.0,97.7013,98.0233,97.5634,97.9681,15391.0
2021-01-22 09:45:00,106.48,107.04,106.48,107.04,9681.0,97.9405,98.4556,97.9405,98.4556,9681.0
2021-01-22 09:50:00,107.25,107.32,107.08,107.08,2453.0,98.6487,98.7131,98.4924,98.4924,2453.0
2021-01-22 09:55:00,107.11,107.36,107.05,107.31,3124.0,98.52,98.7499,98.4648,98.7039,3124.0
2021-01-22 10:00:00,107.41,107.44,107.23,107.31,6915.0,98.7959,98.8235,98.6303,98.7039,6915.0
2021-01-22 10:05:00,107.36,107.38,107.11,107.31,3557.0,98.7499,98.7683,98.52,98.7039,3557.0
2021-01-22 10:10:00,107.22,107.27,107.11,107.14,3756.0,98.6211,98.6671,98.52,98.5476,3756.0
2021-01-22 10:15:00,107.24,107.48,107.21,107.33,8466.0,98.6395,98.8603,98.6119,98.7223,8466.0
2021-01-22 10:20:00,107.24,107.24,107.01,107.13,5748.0,98.6395,98.6395,98.428,98.5384,5748.0
2021-01-22 10:25:00,107.16,107.16,106.93,106.96,3144.0,98.566,98.566,98.3544,98.382,3144.0
2021-01-22 10:30:00,107.03,107.23,107.03,107.08,9649.0,98.4464,98.6303,98.4464,98.4924,9649.0
2021-01-22 10:35:00,107.04,107.17,107.0,107.17,2610.0,98.4556,98.5752,98.4188,98.5752,2610.0
2021-01-22 10:40:00,107.19,107.27,107.19,107.2,2168.0,98.5935,98.6671,98.5935,98.6027,2168.0
2021-01-22 10:45:00,107.21,107.21,107.07,107.16,4288.0,98.6119,98.6119,98.4832,98.566,4288.0
2021-01-22 10:50:00,107.17,107.24,107.09,107.19,3570.0,98.5752,98.6395,98.5016,98.5935,3570.0
2021-01-22 10:55:00,107.19,107.3,107.15,107.17,6209.0,98.5935,98.6947,98.5568,98.5752,6209.0
2021-01-22 11:00:00,107.12,107.41,107.1,107.38,3922.0,98.5292,98.7959,98.5108,98.7683,3922.0
2021-01-22 11:05:00,107.41,107.44,107.3,107.3,2600.0,98.7959,98.8235,98.6947,98.6947,2600.0
2021-01-22 11:10:00,107.24,107.25,107.11,107.19,2860.0,98.6395,98.6487,98.52,98.5935,2860.0
2021-01-22 11:15:00,107.18,107.18,106.89,106.89,3081.0,98.5844,98.5844,98.3176,98.3176,3081.0
2021-01-22 11:20:00,106.87,107.07,106.87,107.03,3761.0,98.2992,98.4832,98.2992,98.4464,3761.0
2021-01-22 11:25:00,106.99,107.03,106.93,106.99,2640.0,98.4096,98.4464,98.3544,98.4096,2640.0
2021-01-22 11:30:00,107.03,107.27,106.99,107.27,4262.0,98.4464,98.6671,98.4096,98.6671,4262.0
2021-01-22 11:35:00,107.24,107.34,107.23,107.29,3438.0,98.6395,98.7315,98.6303,98.6855,3438.0
2021-01-22 11:40:00,107.3,107.38,107.29,107.37,3297.0,98.6947,98.7683,98.6855,98.7591,3297.0
2021-01-22 11:45:00,107.33,107.4,107.3,107.35,4100.0,98.7223,98.7867,98.6947,98.7407,4100.0
2021-01-22 11:50:00,107.33,107.51,107.32,107.41,3634.0,98.7223,98.8879,98.7131,98.7959,3634.0
2021-01-22 11:55:00,107.41,107.52,107.4,107.51,2667.0,98.7959,98.8971,98.7867,98.8879,2667.0
2021-01-22 12:00:00,107.55,107.57,107.43,107.44,3211.0,98.9247,98.9431,98.8143,98.8235,3211.0
2021-01-22 12:05:00,107.39,107.49,107.35,107.47,3167.0,98.7775,98.8695,98.7407,98.8511,3167.0
2021-01-22 12:10:00,107.5,107.6,107.49,107.6,2804.0,98.8787,98.9707,98.8695,98.9707,2804.0
2021-01-22 12:15:00,107.61,107.61,107.5,107.51,3390.0,98.9799,98.9799,98.8787,98.8879,3390.0
2021-01-22 12:20:00,107.49,107.55,107.4,107.45,2201.0,98.8695,98.9247,98.7867,98.8327,2201.0
2021-01-22 12:25:00,107.44,107.47,107.39,107.43,2000.0,98.8235,98.8511,98.7775,98.8143,2000.0
2021-01-22 12:30:00,107.42,107.43,107.31,107.33,2851.0,98.8051,98.8143,98.7039,98.7223,2851.0
2021-01-22 12:35:00,107.29,107.36,107.25,107.29,1779.0,98.6855,98.7499,98.6487,98.6855,1779.0
2021-01-22 12:40:00,107.3,107.39,107.29,107.37,2800.0,98.6947,98.7775,98.6855,98.7591,2800.0
2021-01-22 12:45:00,107.34,107.37,107.27,107.34,2100.0,98.7315,98.7591,98.6671,98.7315,2100.0
2021-01-22 12:50:00,107.34,107.48,107.34,107.48,2903.0,98.7315,98.8603,98.7315,98.8603,2903.0
2021-01-22 12:55:00,107.45,107.45,107.26,107.3,2300.0,98.8327,98.8327,98.6579,98.6947,2300.0
2021-01-22 13:00:00,107.3,107.34,107.19,107.19,3204.0,98.6947,98.7315,98.5935,98.5935,3204.0
2021-01-22 13:05:00,107.16,107.16,107.08,107.1,4663.0,98.566,98.566,98.4924,98.5108,4663.0
2021-01-22 13:10:00,107.08,107.15,107.05,107.09,2400.0,98.4924,98.5568,98.4648,98.5016,2400.0
2021-01-22 13:15:00,107.11,107.31,107.11,107.23,7209.0,98.52,98.7039,98.52,98.6303,7209.0
2021-01-22 13:20:00,107.23,107.26,107.15,107.18,1701.0,98.6303,98.6579,98.5568,98.5844,1701.0
2021-01-22 13:25:00,107.18,107.23,107.15,107.2,2214.0,98.5844,98.6303,98.5568,98.6027,2214.0
2021-01-22 13:30:00,107.17,107.19,107.1,107.11,5023.0,98.5752,98.5935,98.5108,98.52,5023.0
2021-01-22 13:35:00,107.08,107.28,107.08,107.28,2595.0,98.4924,98.6763,98.4924,98.6763,2595.0
2021-01-22 13:40:00,107.31,107.34,107.15,107.18,6239.0,98.7039,98.7315,98.5568,98.5844,6239.0
2021-01-22 13:45:00,107.17,107.17,107.05,107.07,4627.0,98.5752,98.5752,98.4648,98.4832,4627.0
2021-01-22 13:50:00,107.08,107.08,107.0,107.0,2720.0,98.4924,98.4924,98.4188,98.4188,2720.0
2021-01-22 13:55:00,107.0,107.07,106.96,106.97,4598.0,98.4188,98.4832,98.382,98.3912,4598.0
2021-01-22 14:00:00,106.95,107.09,106.92,107.08,1600.0,98.3728,98.5016,98.3452,98.4924,1600.0
2021-01-22 14:05:00,107.06,107.15,106.97,106.99,4942.0,98.474,98.5568,98.3912,98.4096,4942.0
2021-01-22 14:10:00,106.9,106.95,106.89,106.9,1498.0,98.3268,98.3728,98.3176,98.3268,1498.0
2021-01-22 14:15:00,106.93,106.96,106.88,106.88,2783.0,98.3544,98.382,98.3084,98.3084,2783.0
2021-01-22 14:20:00,106.92,107.02,106.9,106.96,4267.0,98.3452,98.4372,98.3268,98.382,4267.0
2021-01-22 14:25:00,106.95,107.0,106.84,106.84,3800.0,98.3728,98.4188,98.2716,98.2716,3800.0
2021-01-22 14:30:00,106.83,106.84,106.78,106.78,6735.0,98.2624,98.2716,98.2164,98.2164,6735.0
2021-01-22 14:35:00,106.74,106.8,106.67,106.8,31441.0,98.1796,98.2348,98.1153,98.2348,31441.0
2021-01-22 14:40:00,106.75,106.83,106.75,106.79,4521.0,98.1888,98.2624,98.1888,98.2256,4521.0
2021-01-22 14:45:00,106.86,106.93,106.82,106.89,3201.0,98.29,98.3544,98.2532,98.3176,3201.0
2021-01-22 14:50:00,106.89,107.0,106.86,106.96,5193.0,98.3176,98.4188,98.29,98.382,5193.0
2021-01-22 14:55:00,106.97,107.13,106.97,107.09,7952.0,98.3912,98.5384,98.3912,98.5016,7952.0
2021-01-22 15:00:00,107.09,107.13,107.05,107.11,4881.0,98.5016,98.5384,98.4648,98.52,4881.0
2021-01-22 15:05:00,107.09,107.22,107.09,107.2,7099.0,98.5016,98.6211,98.5016,98.6027,7099.0
2021-01-22 15:10:00,107.19,107.2,107.04,107.06,11220.0,98.5935,98.6027,98.4556,98.474,11220.0
2021-01-22 15:15:00,107.06,107.15,107.06,107.14,5768.0,98.474,98.5568,98.474,98.5476,5768.0
2021-01-22 15:20:00,107.16,107.23,107.14,107.19,10688.0,98.566,98.6303,98.5476,98.5935,10688.0
2021-01-22 15:25:00,107.2,107.23,107.14,107.23,11212.0,98.6027,98.6303,98.5476,98.6303,11212.0
2021-01-22 15:30:00,107.25,107.27,107.17,107.21,13457.0,98.6487,98.6671,98.5752,98.6119,13457.0
2021-01-22 15:35:00,107.21,107.27,107.13,107.15,35515.0,98.6119,98.6671,98.5384,98.5568,35515.0
2021-01-22 15:40:00,107.15,107.35,107.14,107.3,12334.0,98.5568,98.7407,98.5476,98.6947,12334.0
2021-01-22 15:45:00,107.3,107.36,107.27,107.27,13913.0,98.6947,98.7499,98.6671,98.6671,13913.0
2021-01-22 15:50:00,107.29,107.38,107.23,107.25,26292.0,98.6855,98.7683,98.6303,98.6487,26292.0
2021-01-22 15:55:00,107.24,107.28,107.04,107.12,56785.0,98.6395,98.6763,98.4556,98.5292,56785.0
2021-01-25 09:30:00,106.29,106.31,106.03,106.14,20615.0,97.7657,97.7841,97.5266,97.6278,20615.0
2021-01-25 09:35:00,106.16,106.34,106.07,106.18,8308.0,97.6462,97.8117,97.5634,97.6645,8308.0
2021-01-25 09:40:00,106.15,106.38,106.05,106.35,4941.0,97.637,97.8485,97.545,97.8209,4941.0
2021-01-25 09:45:00,106.29,106.3,105.8,105.82,5393.0,97.7657,97.7749,97.315,97.3334,5393.0
2021-01-25 09:50:00,105.73,105.82,105.5,105.62,14186.0,97.2506,97.3334,97.0391,97.1495,14186.0
2021-01-25 09:55:00,105.62,105.92,105.62,105.8,11630.0,97.1495,97.4254,97.1495,97.315,11630.0
2021-01-25 10:00:00,105.83,105.83,105.67,105.73,6326.0,97.3426,97.3426,97.1955,97.2506,6326.0
2021-01-25 10:05:00,105.7,105.7,105.53,105.57,9032.0,97.223,97.223,97.0667,97.1035,9032.0
2021-01-25 10:10:00,105.58,105.63,105.51,105.62,11230.0,97.1127,97.1587,97.0483,97.1495,11230.0
2021-01-25 10:15:00,105.63,105.69,105.36,105.44,31261.0,97.1587,97.2138,96.9103,96.9839,31261.0
2021-01-25 10:20:00,105.39,105.43,105.14,105.2,7517.0,96.9379,96.9747,96.708,96.7631,7517.0
2021-01-25 10:25:00,105.23,105.26,105.12,105.15,8067.0,96.7907,96.8183,96.6896,96.7172,8067.0
2021-01-25 10:30:00,105.16,105.3,105.13,105.18,7227.0,96.7264,96.8551,96.6988,96.7447,7227.0
2021-01-25 10:35:00,105.2,105.2,105.05,105.19,10257.0,96.7631,96.7631,96.6252,96.7539,10257.0
2021-01-25 10:40:00,105.17,105.23,105.15,105.2,5564.0,96.7356,96.7907,96.7172,96.7631,5564.0
2021-01-25 10:45:00,105.19,105.25,105.01,105.03,7059.0,96.7539,96.8091,96.5884,96.6068,7059.0
2021-01-25 10:50:00,105.01,105.04,104.76,104.95,9053.0,96.5884,96.616,96.3584,96.5332,9053.0
2021-01-25 10:55:00,104.97,105.0,104.62,104.63,11833.0,96.5516,96.5792,96.2297,96.2389,11833.0
2021-01-25 11:00:00,104.67,104.79,104.46,104.54,10364.0,96.2756,96.386,96.0825,96.1561,10364.0
2021-01-25 11:05:00,104.52,104.87,104.44,104.57,13535.0,96.1377,96.4596,96.0641,96.1837,13535.0
2021-01-25 11:10:00,104.57,104.73,104.46,104.5,13050.0,96.1837,96.3308,96.0825,96.1193,13050.0
2021-01-25 11:15:00,104.49,104.51,104.26,104.36,10947.0,96.1101,96.1285,95.8985,95.9905,10947.0
2021-01-25 11:20:00,104.28,104.67,104.28,104.67,35806.0,95.9169,96.2756,95.9169,96.2756,35806.0
2021-01-25 11:25:00,104.67,104.7,104.58,104.69,14558.0,96.2756,96.3032,96.1929,96.294,14558.0
2021-01-25 11:30:00,104.68,104.84,104.63,104.82,13386.0,96.2848,96.432,96.2389,96.4136,13386.0
2021-01-25 11:35:00,104.82,104.85,104.61,104.62,11227.0,96.4136,96.4412,96.2205,96.2297,11227.0
2021-01-25 11:40:00,104.59,104.76,104.58,104.75,6968.0,96.2021,96.3584,96.1929,96.3492,6968.0
2021-01-25 11:45:00,104.75,104.94,104.74,104.94,24701.0,96.3492,96.524,96.34,96.524,24701.0
2021-01-25 11:50:00,104.89,105.0,104.88,105.0,12998.0,96.478,96.5792,96.4688,96.5792,12998.0
2021-01-25 11:55:00,104.98,105.04,104.91,105.04,7620.0,96.5608,96.616,96.4964,96.616,7620.0
2021-01-25 12:00:00,105.12,105.23,105.08,105.18,7815.0,96.6896,96.7907,96.6528,96.7447,7815.0
2021-01-25 12:05:00,105.17,105.19,105.0,105.13,4916.0,96.7356,96.7539,96.5792,96.6988,4916.0
2021-01-25 12:10:00,105.1,105.18,105.06,105.08,6472.0,96.6712,96.7447,96.6344,96.6528,6472.0
2021-01-25 12:15:00,105.09,105.17,104.97,104.99,8923.0,96.662,96.7356,96.5516,96.57,8923.0
2021-01-25 12:20:00,105.03,105.13,104.96,104.99,7610.0,96.6068,96.6988,96.5424,96.57,7610.0
2021-01-25 12:25:00,105.01,105.27,105.01,105.18,10346.0,96.5884,96.8275,96.5884,96.7447,10346.0
2021-01-25 12:30:00,105.17,105.27,105.11,105.27,10495.0,96.7356,96.8275,96.6804,96.8275,10495.0
2021-01-25 12:35:00,105.25,105.39,105.22,105.24,21638.0,96.8091,96.9379,96.7815,96.7999,21638.0
2021-01-25 12:40:00,105.27,105.41,105.27,105.41,8837.0,96.8275,96.9563,96.8275,96.9563,8837.0
2021-01-25 12:45:00,105.4,105.55,105.38,105.5,6654.0,96.9471,97.0851,96.9287,97.0391,6654.0
2021-01-25 12:50:00,105.5,105.5,105.31,105.34,7764.0,97.0391,97.0391,96.8643,96.8919,7764.0
2021-01-25 12:55:00,105.33,105.41,105.32,105.38,7572.0,96.8827,96.9563,96.8735,96.9287,7572.0
2021-01-25 13:00:00,105.42,105.45,105.36,105.4,5509.0,96.9655,96.9931,96.9103,96.9471,5509.0
2021-01-25 13:05:00,105.39,105.41,105.25,105.37,7469.0,96.9379,96.9563,96.8091,96.9195,7469.0
2021-01-25 13:10:00,105.41,105.6,105.41,105.59,23484.0,96.9563,97.1311,96.9563,97.1219,23484.0
2021-01-25 13:15:00,105.56,105.58,105.41,105.41,7473.0,97.0943,97.1127,96.9563,96.9563,7473.0
2021-01-25 13:20:00,105.36,105.53,105.32,105.48,6631.0,96.9103,97.0667,96.8735,97.0207,6631.0
2021-01-25 13:25:00,105.48,105.53,105.43,105.5,7680.0,97.0207,97.0667,96.9747,97.0391,7680.0
2021-01-25 13:30:00,105.5,105.58,105.47,105.52,7001.0,97.0391,97.1127,97.0115,97.0575,7001.0
2021-01-25 13:35:00,105.51,105.57,105.43,105.44,7181.0,97.0483,97.1035,96.9747,96.9839,7181.0
2021-01-25 13:40:00,105.45,105.55,105.44,105.52,3873.0,96.9931,97.0851,96.9839,97.0575,3873.0
2021-01-25 13:45:00,105.51,105.52,105.33,105.39,7736.0,97.0483,97.0575,96.8827,96.9379,7736.0
2021-01-25 13:50:00,105.39,105.39,105.3,105.31,5774.0,96.9379,96.9379,96.8551,96.8643,5774.0
2021-01-25 13:55:00,105.32,105.33,105.22,105.24,6303.0,96.8735,96.8827,96.7815,96.7999,6303.0
2021-01-25 14:00:00,105.23,105.38,105.21,105.38,3345.0,96.7907,96.9287,96.7723,96.9287,3345.0
2021-01-25 14:05:00,105.38,105.46,105.35,105.44,6847.0,96.9287,97.0023,96.9011,96.9839,6847.0
2021-01-25 14:10:00,105.44,105.52,105.26,105.26,10573.0,96.9839,97.0575,96.8183,96.8183,10573.0
2021-01-25 14:15:00,105.26,105.3,105.08,105.08,9617.0,96.8183,96.8551,96.6528,96.6528,9617.0
2021-01-25 14:20:00,105.07,105.15,105.05,105.1,8644.0,96.6436,96.7172,96.6252,96.6712,8644.0
2021-01-25 14:25:00,105.09,105.09,104.96,105.0,8316.0,96.662,96.662,96.5424,96.5792,8316.0
2021-01-25 14:30:00,104.98,105.03,104.87,104.88,10835.0,96.5608,96.6068,96.4596,96.4688,10835.0
2021-01-25 14:35:00,104.87,104.94,104.81,104.83,9296.0,96.4596,96.524,96.4044,96.4228,9296.0
2021-01-25 14:40:00,104.81,105.0,104.81,104.98,7667.0,96.4044,96.5792,96.4044,96.5608,7667.0
2021-01-25 14:45:00,104.97,105.16,104.97,105.16,10243.0,96.5516,96.7264,96.5516,96.7264,10243.0
2021-01-25 14:50:00,105.18,105.2,105.03,105.03,8619.0,96.7447,96.7631,96.6068,96.6068,8619.0
2021-01-25 14:55:00,105.01,105.07,104.98,105.03,8256.0,96.5884,96.6436,96.5608,96.6068,8256.0
2021-01-25 15:00:00,105.02,105.06,104.97,104.98,8740.0,96.5976,96.6344,96.5516,96.5608,8740.0
2021-01-25 15:05:00,104.98,105.27,104.97,105.27,18080.0,96.5608,96.8275,96.5516,96.8275,18080.0
2021-01-25 15:10:00,105.25,105.27,104.98,105.06,16053.0,96.8091,96.8275,96.5608,96.6344,16053.0
2021-01-25 15:15:00,105.09,105.14,105.0,105.09,8435.0,96.662,96.708,96.5792,96.662,8435.0
2021-01-25 15:20:00,105.08,105.13,104.99,105.11,9746.0,96.6528,96.6988,96.57,96.6804,9746.0
2021-01-25 15:25:00,105.12,105.28,105.11,105.27,6715.0,96.6896,96.8367,96.6804,96.8275,6715.0
2021-01-25 15:30:00,105.3,105.33,105.11,105.13,15801.0,96.8551,96.8827,96.6804,96.6988,15801.0
2021-01-25 15:35:00,105.1,105.17,105.07,105.17,17236.0,96.6712,96.7356,96.6436,96.7356,17236.0
2021-01-25 15:40:00,105.18,105.27,105.12,105.17,24420.0,96.7447,96.8275,96.6896,96.7356,24420.0
2021-01-25 15:45:00,105.18,105.21,105.0,105.06,26191.0,96.7447,96.7723,96.5792,96.6344,26191.0
2021-01-25 15:50:00,105.06,105.2,105.04,105.15,46794.0,96.6344,96.7631,96.616,96.7172,46794.0
2021-01-25 15:55:00,105.15,105.26,105.03,105.25,71987.0,96.7172,96.8183,96.6068,96.8091,71987.0
2021-01-26 09:30:00,105.65,105.93,105.44,105.68,30680.0,97.1771,97.4346,96.9839,97.2046,30680.0
2021-01-26 09:35:00,105.67,105.69,105.27,105.48,22068.0,97.1955,97.2138,96.8275,97.0207,22068.0
2021-01-26 09:40:00,105.48,105.53,105.11,105.43,15955.0,97.0207,97.0667,96.6804,96.9747,15955.0
2021-01-26 09:45:00,105.5,105.5,105.13,105.13,5411.0,97.0391,97.0391,96.6988,96.6988,5411.0
2021-01-26 09:50:00,105.02,105.13,104.95,104.95,15178.0,96.5976,96.6988,96.5332,96.5332,15178.0
2021-01-26 09:55:00,104.98,104.98,104.5,104.51,21686.0,96.5608,96.5608,96.1193,96.1285,21686.0
2021-01-26 10:00:00,104.56,104.81,104.54,104.78,15509.0,96.1745,96.4044,96.1561,96.3768,15509.0
2021-01-26 10:05:00,104.81,104.84,104.61,104.7,13277.0,96.4044,96.432,96.2205,96.3032,13277.0
2021-01-26 10:10:00,104.64,104.65,104.21,104.25,9606.0,96.2481,96.2573,95.8525,95.8893,9606.0
2021-01-26 10:15:00,104.22,104.42,104.2,104.27,12147.0,95.8617,96.0457,95.8433,95.9077,12147.0
2021-01-26 10:20:00,104.26,104.3,104.03,104.07,18968.0,95.8985,95.9353,95.687,95.7238,18968.0
2021-01-26 10:25:00,104.07,104.2,103.93,104.09,24560.0,95.7238,95.8433,95.595,95.7422,24560.0
2021-01-26 10:30:00,104.1,104.16,103.96,104.04,17193.0,95.7514,95.8066,95.6226,95.6962,17193.0
2021-01-26 10:35:00,104.01,104.24,103.95,104.16,15476.0,95.6686,95.8801,95.6134,95.8066,15476.0
2021-01-26 10:40:00,104.14,104.25,104.13,104.25,22805.0,95.7882,95.8893,95.779,95.8893,22805.0
2021-01-26 10:45:00,104.25,104.38,104.22,104.25,18323.0,95.8893,96.0089,95.8617,95.8893,18323.0
2021-01-26 10:50:00,104.26,104.29,104.2,104.25,23142.0,95.8985,95.9261,95.8433,95.8893,23142.0
2021-01-26 10:55:00,104.28,104.31,104.21,104.28,8014.0,95.9169,95.9445,95.8525,95.9169,8014.0
2021-01-26 11:00:00,104.25,104.54,104.18,104.49,20430.0,95.8893,96.1561,95.8249,96.1101,20430.0
2021-01-26 11:05:00,104.48,104.62,104.44,104.51,17303.0,96.1009,96.2297,96.0641,96.1285,17303.0
2021-01-26 11:10:00,104.54,104.69,104.5,104.56,13646.0,96.1561,96.294,96.1193,96.1745,13646.0
2021-01-26 11:15:00,104.59,104.86,104.57,104.86,8961.0,96.2021,96.4504,96.1837,96.4504,8961.0
2021-01-26 11:20:00,104.88,105.1,104.83,105.08,15945.0,96.4688,96.6712,96.4228,96.6528,15945.0
2021-01-26 11:25:00,105.08,105.21,105.07,105.2,3988.0,96.6528,96.7723,96.6436,96.7631,3988.0
2021-01-26 11:30:00,105.2,105.33,105.17,105.25,9612.0,96.7631,96.8827,96.7356,96.8091,9612.0
2021-01-26 11:35:00,105.25,105.31,105.17,105.2,13503.0,96.8091,96.8643,96.7356,96.7631,13503.0
2021-01-26 11:40:00,105.18,105.35,105.18,105.35,4882.0,96.7447,96.9011,96.7447,96.9011,4882.0
2021-01-26 11:45:00,105.32,105.4,105.32,105.35,16193.0,96.8735,96.9471,96.8735,96.9011,16193.0
2021-01-26 11:50:00,105.35,105.38,105.3,105.3,6107.0,96.9011,96.9287,96.8551,96.8551,6107.0
2021-01-26 11:55:00,105.31,105.43,105.3,105.4,4484.0,96.8643,96.9747,96.8551,96.9471,4484.0
2021-01-26 12:00:00,105.45,105.5,105.43,105.49,5100.0,96.9931,97.0391,96.9747,97.0299,5100.0
2021-01-26 12:05:00,105.51,105.52,105.48,105.49,2766.0,97.0483,97.0575,97.0207,97.0299,2766.0
2021-01-26 12:10:00,105.46,105.46,105.33,105.33,2601.0,97.0023,97.0023,96.8827,96.8827,2601.0
2021-01-26 12:15:00,105.3,105.37,105.26,105.26,3874.0,96.8551,96.9195,96.8183,96.8183,3874.0
2021-01-26 12:20:00,105.29,105.45,105.28,105.45,3904.0,96.8459,96.9931,96.8367,96.9931,3904.0
2021-01-26 12:25:00,105.46,105.58,105.46,105.53,3751.0,97.0023,97.1127,97.0023,97.0667,3751.0
2021-01-26 12:30:00,105.55,105.63,105.52,105.56,12368.0,97.0851,97.1587,97.0575,97.0943,12368.0
2021-01-26 12:35:00,105.59,105.63,105.57,105.58,2194.0,97.1219,97.1587,97.1035,97.1127,2194.0
2021-01-26 12:40:00,105.59,105.62,105.51,105.58,9849.0,97.1219,97.1495,97.0483,97.1127,9849.0
2021-01-26 12:45:00,105.56,105.57,105.42,105.57,19405.0,97.0943,97.1035,96.9655,97.1035,19405.0
2021-01-26 12:50:00,105.59,105.62,105.48,105.48,15360.0,97.1219,97.1495,97.0207,97.0207,15360.0
2021-01-26 12:55:00,105.48,105.55,105.3,105.55,20364.0,97.0207,97.0851,96.8551,97.0851,20364.0
2021-01-26 13:00:00,105.54,105.69,105.5,105.69,30340.0,97.0759,97.2138,97.0391,97.2138,30340.0
2021-01-26 13:05:00,105.69,105.77,105.62,105.73,21044.0,97.2138,97.2874,97.1495,97.2506,21044.0
2021-01-26 13:10:00,105.72,105.94,105.72,105.88,33068.0,97.2414,97.4438,97.2414,97.3886,33068.0
2021-01-26 13:15:00,105.87,105.97,105.85,105.95,22200.0,97.3794,97.4714,97.361,97.453,22200.0
2021-01-26 13:20:00,105.95,106.0,105.92,105.97,8663.0,97.453,97.499,97.4254,97.4714,8663.0
2021-01-26 13:25:00,105.97,106.09,105.95,106.02,16242.0,97.4714,97.5818,97.453,97.5174,16242.0
2021-01-26 13:30:00,106.05,106.24,105.98,106.24,15521.0,97.545,97.7197,97.4806,97.7197,15521.0
2021-01-26 13:35:00,106.22,106.36,106.18,106.28,13811.0,97.7013,97.8301,97.6645,97.7565,13811.0
2021-01-26 13:40:00,106.31,106.4,106.25,106.29,13153.0,97.7841,97.8669,97.7289,97.7657,13153.0
2021-01-26 13:45:00,106.3,106.56,106.26,106.51,38306.0,97.7749,98.0141,97.7381,97.9681,38306.0
2021-01-26 13:50:00,106.52,106.56,106.45,106.52,32811.0,97.9773,98.0141,97.9129,97.9773,32811.0
2021-01-26 13:55:00,106.49,106.56,106.47,106.56,8327.0,97.9497,98.0141,97.9313,98.0141,8327.0
2021-01-26 14:00:00,106.57,106.62,106.5,106.53,15204.0,98.0233,98.0693,97.9589,97.9865,15204.0
2021-01-26 14:05:00,106.53,106.54,106.46,106.48,18180.0,97.9865,97.9957,97.9221,97.9405,18180.0
2021-01-26 14:10:00,106.49,106.54,106.4,106.54,6985.0,97.9497,97.9957,97.8669,97.9957,6985.0
2021-01-26 14:15:00,106.55,106.57,106.46,106.56,17126.0,98.0049,98.0233,97.9221,98.0141,17126.0
2021-01-26 14:20:00,106.57,106.63,106.46,106.5,38983.0,98.0233,98.0785,97.9221,97.9589,38983.0
2021-01-26 14:25:00,106.53,106.53,106.29,106.31,7807.0,97.9865,97.9865,97.7657,97.7841,7807.0
2021-01-26 14:30:00,106.33,106.55,106.32,106.55,9275.0,97.8025,98.0049,97.7933,98.0049,9275.0
2021-01-26 14:35:00,106.55,106.65,106.53,106.63,5530.0,98.0049,98.0969,97.9865,98.0785,5530.0
2021-01-26 14:40:00,106.65,106.69,106.51,106.55,6501.0,98.0969,98.1336,97.9681,98.0049,6501.0
2021-01-26 14:45:00,106.6,106.6,106.47,106.52,9300.0,98.0509,98.0509,97.9313,97.9773,9300.0
2021-01-26 14:50:00,106.5,106.59,106.5,106.53,8762.0,97.9589,98.0417,97.9589,97.9865,8762.0
2021-01-26 14:55:00,106.55,106.89,106.55,106.88,10113.0,98.0049,98.3176,98.0049,98.3084,10113.0
2021-01-26 15:00:00,106.88,106.88,106.67,106.83,12827.0,98.3084,98.3084,98.1153,98.2624,12827.0
2021-01-26 15:05:00,106.81,106.93,106.81,106.92,7196.0,98.244,98.3544,98.244,98.3452,7196.0
2021-01-26 15:10:00,106.95,107.06,106.94,107.01,19233.0,98.3728,98.474,98.3636,98.428,19233.0
2021-01-26 15:15:00,107.0,107.05,106.96,107.03,10992.0,98.4188,98.4648,98.382,98.4464,10992.0
2021-01-26 15:20:00,107.04,107.09,107.0,107.02,10385.0,98.4556,98.5016,98.4188,98.4372,10385.0
2021-01-26 15:25:00,107.05,107.18,107.02,107.16,10994.0,98.4648,98.5844,98.4372,98.566,10994.0
2021-01-26 15:30:00,107.18,107.23,106.96,106.96,24880.0,98.5844,98.6303,98.382,98.382,24880.0
2021-01-26 15:35:00,106.96,107.12,106.96,107.05,28527.0,98.382,98.5292,98.382,98.4648,28527.0
2021-01-26 15:40:00,107.05,107.08,106.92,106.98,20253.0,98.4648,98.4924,98.3452,98.4004,20253.0
2021-01-26 15:45:00,106.97,106.97,106.7,106.7,17638.0,98.3912,98.3912,98.1428,98.1428,17638.0
2021-01-26 15:50:00,106.66,106.72,106.46,106.56,39524.0,98.1061,98.1612,97.9221,98.0141,39524.0
2021-01-26 15:55:00,106.55,106.61,106.33,106.34,108730.0,98.0049,98.0601,97.8025,97.8117,108730.0
2021-01-27 09:30:00,105.54,105.66,104.31,104.6,50704.0,97.0759,97.1863,95.9445,96.2113,50704.0
2021-01-27 09:35:00,104.58,104.67,104.16,104.17,15040.0,96.1929,96.2756,95.8066,95.8157,15040.0
2021-01-27 09:40:00,104.16,104.25,103.81,103.94,25210.0,95.8066,95.8893,95.4846,95.6042,25210.0
2021-01-27 09:45:00,103.77,104.09,103.62,103.71,16631.0,95.4478,95.7422,95.3099,95.3926,16631.0
2021-01-27 09:50:00,103.71,104.07,103.63,104.01,18951.0,95.3926,95.7238,95.3191,95.6686,18951.0
2021-01-27 09:55:00,104.03,104.09,103.57,103.62,9980.0,95.687,95.7422,95.2639,95.3099,9980.0
2021-01-27 10:00:00,103.67,103.67,103.43,103.48,14148.0,95.3558,95.3558,95.1351,95.1811,14148.0
2021-01-27 10:05:00,103.48,103.49,103.13,103.18,13713.0,95.1811,95.1903,94.8592,94.9051,13713.0
2021-01-27 10:10:00,103.19,103.75,103.14,103.69,12371.0,94.9143,95.4294,94.8684,95.3742,12371.0
2021-01-27 10:15:00,103.82,103.92,103.63,103.78,12525.0,95.4938,95.5858,95.3191,95.457,12525.0
2021-01-27 10:20:00,103.81,104.2,103.81,103.89,12006.0,95.4846,95.8433,95.4846,95.5582,12006.0
2021-01-27 10:25:00,103.89,104.28,103.82,104.17,9609.0,95.5582,95.9169,95.4938,95.8157,9609.0
2021-01-27 10:30:00,104.12,104.22,103.71,103.71,6743.0,95.7698,95.8617,95.3926,95.3926,6743.0
2021-01-27 10:35:00,103.69,103.69,103.57,103.6,4499.0,95.3742,95.3742,95.2639,95.2915,4499.0
2021-01-27 10:40:00,103.67,103.91,103.6,103.77,7386.0,95.3558,95.5766,95.2915,95.4478,7386.0
2021-01-27 10:45:00,103.74,103.84,103.71,103.8,7365.0,95.4202,95.5122,95.3926,95.4754,7365.0
2021-01-27 10:50:00,103.79,104.05,103.73,104.05,12659.0,95.4662,95.7054,95.411,95.7054,12659.0
2021-01-27 10:55:00,104.08,104.28,104.02,104.24,5720.0,95.733,95.9169,95.6778,95.8801,5720.0
2021-01-27 11:00:00,104.26,104.26,103.99,104.13,8373.0,95.8985,95.8985,95.6502,95.779,8373.0
2021-01-27 11:05:00,104.09,104.1,103.66,103.72,12361.0,95.7422,95.7514,95.3466,95.4018,12361.0
2021-01-27 11:10:00,103.76,103.92,103.75,103.84,9215.0,95.4386,95.5858,95.4294,95.5122,9215.0
2021-01-27 11:15:00,103.83,103.83,103.34,103.54,14441.0,95.503,95.503,95.0523,95.2363,14441.0
2021-01-27 11:20:00,103.49,103.65,103.43,103.62,9164.0,95.1903,95.3375,95.1351,95.3099,9164.0
2021-01-27 11:25:00,103.64,103.73,103.56,103.7,7839.0,95.3283,95.411,95.2547,95.3834,7839.0
2021-01-27 11:30:00,103.72,103.76,103.59,103.76,37901.0,95.4018,95.4386,95.2823,95.4386,37901.0
2021-01-27 11:35:00,103.73,103.92,103.73,103.89,7152.0,95.411,95.5858,95.411,95.5582,7152.0
2021-01-27 11:40:00,103.92,103.95,103.76,103.9,9970.0,95.5858,95.6134,95.4386,95.5674,9970.0
2021-01-27 11:45:00,103.87,103.91,103.61,103.61,18407.0,95.5398,95.5766,95.3007,95.3007,18407.0
2021-01-27 11:50:00,103.56,103.62,103.33,103.33,13757.0,95.2547,95.3099,95.0431,95.0431,13757.0
2021-01-27 11:55:00,103.36,103.36,102.7,102.7,12112.0,95.0707,95.0707,94.4636,94.4636,12112.0
2021-01-27 12:00:00,102.76,102.85,102.52,102.52,22718.0,94.5188,94.6016,94.2981,94.2981,22718.0
2021-01-27 12:05:00,102.53,102.63,102.25,102.25,10069.0,94.3073,94.3993,94.0497,94.0497,10069.0
2021-01-27 12:10:00,102.3,102.46,102.27,102.36,8188.0,94.0957,94.2429,94.0681,94.1509,8188.0
2021-01-27 12:15:00,102.37,102.59,102.31,102.43,10209.0,94.1601,94.3625,94.1049,94.2153,10209.0
2021-01-27 12:20:00,102.47,102.6,102.28,102.37,9347.0,94.2521,94.3717,94.0773,94.1601,9347.0
2021-01-27 12:25:00,102.41,102.62,102.25,102.57,8632.0,94.1969,94.3901,94.0497,94.3441,8632.0
2021-01-27 12:30:00,102.55,102.75,102.5,102.73,7027.0,94.3257,94.5096,94.2797,94.4912,7027.0
2021-01-27 12:35:00,102.75,102.96,102.7,102.88,8476.0,94.5096,94.7028,94.4636,94.6292,8476.0
2021-01-27 12:40:00,102.91,103.0,102.76,102.79,4352.0,94.6568,94.7396,94.5188,94.5464,4352.0
2021-01-27 12:45:00,102.73,103.02,102.73,102.96,6529.0,94.4912,94.758,94.4912,94.7028,6529.0
2021-01-27 12:50:00,103.0,103.19,102.93,103.19,8706.0,94.7396,94.9143,94.6752,94.9143,8706.0
2021-01-27 12:55:00,103.17,103.46,103.14,103.44,12065.0,94.8959,95.1627,94.8684,95.1443,12065.0
2021-01-27 13:00:00,103.42,103.46,103.03,103.03,14311.0,95.1259,95.1627,94.7672,94.7672,14311.0
2021-01-27 13:05:00,103.05,103.05,102.9,102.92,4286.0,94.7856,94.7856,94.6476,94.666,4286.0
2021-01-27 13:10:00,102.95,102.98,102.86,102.97,10370.0,94.6936,94.7212,94.6108,94.712,10370.0
2021-01-27 13:15:00,102.97,103.16,102.89,103.09,6720.0,94.712,94.8867,94.6384,94.8224,6720.0
2021-01-27 13:20:00,103.12,103.19,103.02,103.05,5848.0,94.85,94.9143,94.758,94.7856,5848.0
2021-01-27 13:25:00,103.08,103.28,103.08,103.24,6537.0,94.8132,94.9971,94.8132,94.9603,6537.0
2021-01-27 13:30:00,103.23,103.53,103.19,103.53,10370.0,94.9511,95.2271,94.9143,95.2271,10370.0
2021-01-27 13:35:00,103.52,103.69,103.48,103.65,9994.0,95.2179,95.3742,95.1811,95.3375,9994.0
2021-01-27 13:40:00,103.62,103.66,103.41,103.51,11231.0,95.3099,95.3466,95.1167,95.2087,11231.0
2021-01-27 13:45:00,103.5,103.62,103.43,103.59,6500.0,95.1995,95.3099,95.1351,95.2823,6500.0
2021-01-27 13:50:00,103.59,103.71,103.56,103.64,9602.0,95.2823,95.3926,95.2547,95.3283,9602.0
2021-01-27 13:55:00,103.66,103.71,103.16,103.16,13155.0,95.3466,95.3926,94.8867,94.8867,13155.0
2021-01-27 14:00:00,103.17,103.29,103.0,103.08,7033.0,94.8959,95.0063,94.7396,94.8132,7033.0
2021-01-27 14:05:00,102.99,103.25,102.99,103.24,7667.0,94.7304,94.9695,94.7304,94.9603,7667.0
2021-01-27 14:10:00,103.24,103.32,103.17,103.25,14013.0,94.9603,95.0339,94.8959,94.9695,14013.0
2021-01-27 14:15:00,103.22,103.22,102.86,102.9,6756.0,94.9419,94.9419,94.6108,94.6476,6756.0
2021-01-27 14:20:00,102.87,102.96,102.8,102.9,8509.0,94.62,94.7028,94.5556,94.6476,8509.0
2021-01-27 14:25:00,102.88,102.97,102.74,102.74,7817.0,94.6292,94.712,94.5004,94.5004,7817.0
2021-01-27 14:30:00,102.75,102.78,102.37,102.46,21866.0,94.5096,94.5372,94.1601,94.2429,21866.0
2021-01-27 14:35:00,102.46,102.82,102.42,102.81,16392.0,94.2429,94.574,94.2061,94.5648,16392.0
2021-01-27 14:40:00,102.78,102.84,102.47,102.66,15783.0,94.5372,94.5924,94.2521,94.4268,15783.0
2021-01-27 14:45:00,102.59,102.79,102.33,102.39,9322.0,94.3625,94.5464,94.1233,94.1785,9322.0
2021-01-27 14:50:00,102.43,102.46,102.26,102.37,20801.0,94.2153,94.2429,94.0589,94.1601,20801.0
2021-01-27 14:55:00,102.37,102.45,102.18,102.18,12749.0,94.1601,94.2337,93.9853,93.9853,12749.0
2021-01-27 15:00:00,102.22,102.42,102.17,102.3,22452.0,94.0221,94.2061,93.9761,94.0957,22452.0
2021-01-27 15:05:00,102.3,102.38,102.2,102.21,14238.0,94.0957,94.1693,94.0037,94.0129,14238.0
2021-01-27 15:10:00,102.21,102.55,102.21,102.42,23680.0,94.0129,94.3257,94.0129,94.2061,23680.0
2021-01-27 15:15:00,102.49,102.62,102.44,102.49,9383.0,94.2705,94.3901,94.2245,94.2705,9383.0
2021-01-27 15:20:00,102.5,102.53,102.16,102.16,9394.0,94.2797,94.3073,93.9669,93.9669,9394.0
2021-01-27 15:25:00,102.16,102.29,102.02,102.06,11540.0,93.9669,94.0865,93.8382,93.875,11540.0
2021-01-27 15:30:00,102.08,102.29,102.03,102.14,14651.0,93.8934,94.0865,93.8474,93.9486,14651.0
2021-01-27 15:35:00,102.14,102.24,101.98,102.01,42459.0,93.9486,94.0405,93.8014,93.829,42459.0
2021-01-27 15:40:00,102.03,102.24,101.94,102.2,27958.0,93.8474,94.0405,93.7646,94.0037,27958.0
2021-01-27 15:45:00,102.18,102.22,102.01,102.02,42403.0,93.9853,94.0221,93.829,93.8382,42403.0
2021-01-27 15:50:00,102.01,102.14,101.95,102.02,103693.0,93.829,93.9486,93.7738,93.8382,103693.0
2021-01-27 15:55:00,102.02,102.32,101.79,101.95,171085.0,93.8382,94.1141,93.6266,93.7738,171085.0
2021-01-28 09:30:00,102.25,102.5,102.08,102.31,27856.0,94.0497,94.2797,93.8934,94.1049,27856.0
2021-01-28 09:35:00,102.43,102.75,102.2,102.38,9072.0,94.2153,94.5096,94.0037,94.1693,9072.0
2021-01-28 09:40:00,102.32,102.75,102.09,102.75,12427.0,94.1141,94.5096,93.9026,94.5096,12427.0
2021-01-28 09:45:00,102.88,103.37,102.71,103.37,8777.0,94.6292,95.0799,94.4728,95.0799,8777.0
2021-01-28 09:50:00,103.43,103.6,103.31,103.5,7816.0,95.1351,95.2915,95.0247,95.1995,7816.0
2021-01-28 09:55:00,103.5,103.7,103.1,103.54,17037.0,95.1995,95.3834,94.8316,95.2363,17037.0
2021-01-28 10:00:00,103.43,104.13,103.39,104.13,14027.0,95.1351,95.779,95.0983,95.779,14027.0
2021-01-28 10:05:00,104.11,104.2,103.6,103.6,12106.0,95.7606,95.8433,95.2915,95.2915,12106.0
2021-01-28 10:10:00,103.67,103.8,103.39,103.47,12687.0,95.3558,95.4754,95.0983,95.1719,12687.0
2021-01-28 10:15:00,103.47,103.8,103.46,103.76,15003.0,95.1719,95.4754,95.1627,95.4386,15003.0
2021-01-28 10:20:00,103.72,103.72,103.43,103.59,12447.0,95.4018,95.4018,95.1351,95.2823,12447.0
2021-01-28 10:25:00,103.63,103.71,103.53,103.56,12273.0,95.3191,95.3926,95.2271,95.2547,12273.0
2021-01-28 10:30:00,103.6,103.63,103.3,103.33,12794.0,95.2915,95.3191,95.0155,95.0431,12794.0
2021-01-28 10:35:00,103.37,103.43,103.21,103.32,9809.0,95.0799,95.1351,94.9327,95.0339,9809.0
2021-01-28 10:40:00,103.34,103.56,103.31,103.55,24411.0,95.0523,95.2547,95.0247,95.2455,24411.0
2021-01-28 10:45:00,103.55,103.61,103.22,103.22,69488.0,95.2455,95.3007,94.9419,94.9419,69488.0
2021-01-28 10:50:00,103.18,103.44,103.16,103.42,14279.0,94.9051,95.1443,94.8867,95.1259,14279.0
2021-01-28 10:55:00,103.47,103.71,103.41,103.42,14647.0,95.1719,95.3926,95.1167,95.1259,14647.0
2021-01-28 11:00:00,103.47,103.83,103.44,103.8,10284.0,95.1719,95.503,95.1443,95.4754,10284.0
2021-01-28 11:05:00,103.81,103.81,103.6,103.71,16380.0,95.4846,95.4846,95.2915,95.3926,16380.0
2021-01-28 11:10:00,103.71,103.79,103.62,103.65,8800.0,95.3926,95.4662,95.3099,95.3375,8800.0
2021-01-28 11:15:00,103.68,103.69,103.11,103.16,17158.0,95.365,95.3742,94.8408,94.8867,17158.0
2021-01-28 11:20:00,103.21,103.35,103.17,103.35,13098.0,94.9327,95.0615,94.8959,95.0615,13098.0
2021-01-28 11:25:00,103.4,103.85,103.4,103.79,15493.0,95.1075,95.5214,95.1075,95.4662,15493.0
2021-01-28 11:30:00,103.8,103.85,103.33,103.42,13964.0,95.4754,95.5214,95.0431,95.1259,13964.0
2021-01-28 11:35:00,103.41,103.43,103.2,103.2,11009.0,95.1167,95.1351,94.9235,94.9235,11009.0
2021-01-28 11:40:00,103.19,103.34,103.16,103.31,15827.0,94.9143,95.0523,94.8867,95.0247,15827.0
2021-01-28 11:45:00,103.34,103.4,103.15,103.23,8879.0,95.0523,95.1075,94.8776,94.9511,8879.0
2021-01-28 11:50:00,103.26,103.31,103.16,103.27,11201.0,94.9787,95.0247,94.8867,94.9879,11201.0
2021-01-28 11:55:00,103.28,103.38,103.21,103.3,15128.0,94.9971,95.0891,94.9327,95.0155,15128.0
2021-01-28 12:00:00,103.28,103.69,103.28,103.56,12097.0,94.9971,95.3742,94.9971,95.2547,12097.0
2021-01-28 12:05:00,103.56,103.69,103.38,103.42,10518.0,95.2547,95.3742,95.0891,95.1259,10518.0
2021-01-28 12:10:00,103.41,103.42,103.03,103.06,6213.0,95.1167,95.1259,94.7672,94.7948,6213.0
2021-01-28 12:15:00,103.05,103.3,103.05,103.05,7017.0,94.7856,95.0155,94.7856,94.7856,7017.0
2021-01-28 12:20:00,103.1,103.3,103.02,103.07,11768.0,94.8316,95.0155,94.758,94.804,11768.0
2021-01-28 12:25:00,103.1,103.33,103.08,103.33,9453.0,94.8316,95.0431,94.8132,95.0431,9453.0
2021-01-28 12:30:00,103.34,103.57,103.33,103.44,8416.0,95.0523,95.2639,95.0431,95.1443,8416.0
2021-01-28 12:35:00,103.46,103.5,103.25,103.26,11235.0,95.1627,95.1995,94.9695,94.9787,11235.0
2021-01-28 12:40:00,103.26,103.52,103.23,103.5,13729.0,94.9787,95.2179,94.9511,95.1995,13729.0
2021-01-28 12:45:00,103.48,103.59,103.47,103.47,6495.0,95.1811,95.2823,95.1719,95.1719,6495.0
2021-01-28 12:50:00,103.48,103.59,103.26,103.26,5628.0,95.1811,95.2823,94.9787,94.9787,5628.0
2021-01-28 12:55:00,103.17,103.33,103.12,103.22,8138.0,94.8959,95.0431,94.85,94.9419,8138.0
2021-01-28 13:00:00,103.22,103.34,103.21,103.21,5886.0,94.9419,95.0523,94.9327,94.9327,5886.0
2021-01-28 13:05:00,103.24,103.25,103.09,103.13,5851.0,94.9603,94.9695,94.8224,94.8592,5851.0
2021-01-28 13:10:00,103.14,103.21,103.1,103.21,6327.0,94.8684,94.9327,94.8316,94.9327,6327.0
2021-01-28 13:15:00,103.23,103.31,103.16,103.23,6591.0,94.9511,95.0247,94.8867,94.9511,6591.0
2021-01-28 13:20:00,103.23,103.23,103.08,103.17,14512.0,94.9511,94.9511,94.8132,94.8959,14512.0
2021-01-28 13:25:00,103.18,103.27,103.11,103.12,16841.0,94.9051,94.9879,94.8408,94.85,16841.0
2021-01-28 13:30:00,103.14,103.15,103.05,103.08,7459.0,94.8684,94.8776,94.7856,94.8132,7459.0
2021-01-28 13:35:00,103.09,103.13,102.96,102.96,13839.0,94.8224,94.8592,94.7028,94.7028,13839.0
2021-01-28 13:40:00,102.99,103.11,102.99,103.08,10719.0,94.7304,94.8408,94.7304,94.8132,10719.0
2021-01-28 13:45:00,103.07,103.1,103.02,103.07,10274.0,94.804,94.8316,94.758,94.804,10274.0
2021-01-28 13:50:00,103.08,103.12,102.99,103.12,25888.0,94.8132,94.85,94.7304,94.85,25888.0
2021-01-28 13:55:00,103.12,103.34,103.1,103.33,12660.0,94.85,95.0523,94.8316,95.0431,12660.0
2021-01-28 14:00:00,103.34,103.43,103.19,103.21,9092.0,95.0523,95.1351,94.9143,94.9327,9092.0
2021-01-28 14:05:00,103.2,103.23,103.04,103.04,7230.0,94.9235,94.9511,94.7764,94.7764,7230.0
2021-01-28 14:10:00,103.0,103.08,102.93,103.05,8956.0,94.7396,94.8132,94.6752,94.7856,8956.0
2021-01-28 14:15:00,103.04,103.11,102.93,102.95,9488.0,94.7764,94.8408,94.6752,94.6936,9488.0
2021-01-28 14:20:00,102.96,102.99,102.85,102.92,5205.0,94.7028,94.7304,94.6016,94.666,5205.0
2021-01-28 14:25:00,102.94,103.11,102.94,103.08,6346.0,94.6844,94.8408,94.6844,94.8132,6346.0
2021-01-28 14:30:00,103.09,103.17,103.0,103.06,9885.0,94.8224,94.8959,94.7396,94.7948,9885.0
2021-01-28 14:35:00,103.08,103.23,103.0,103.18,10202.0,94.8132,94.9511,94.7396,94.9051,10202.0
2021-01-28 14:40:00,103.19,103.19,102.91,102.96,5801.0,94.9143,94.9143,94.6568,94.7028,5801.0
2021-01-28 14:45:00,103.0,103.15,102.91,103.12,9024.0,94.7396,94.8776,94.6568,94.85,9024.0
2021-01-28 14:50:00,103.2,103.21,102.97,103.0,9461.0,94.9235,94.9327,94.712,94.7396,9461.0
2021-01-28 14:55:00,103.01,103.14,102.98,103.13,11523.0,94.7488,94.8684,94.7212,94.8592,11523.0
2021-01-28 15:00:00,103.11,103.13,102.98,102.98,13001.0,94.8408,94.8592,94.7212,94.7212,13001.0
2021-01-28 15:05:00,102.95,103.09,102.9,103.09,11111.0,94.6936,94.8224,94.6476,94.8224,11111.0
2021-01-28 15:10:00,103.06,103.15,102.97,103.08,14523.0,94.7948,94.8776,94.712,94.8132,14523.0
2021-01-28 15:15:00,103.07,103.09,102.91,103.0,18193.0,94.804,94.8224,94.6568,94.7396,18193.0
2021-01-28 15:20:00,103.01,103.06,102.9,103.0,15317.0,94.7488,94.7948,94.6476,94.7396,15317.0
2021-01-28 15:25:00,103.0,103.12,102.95,102.97,16306.0,94.7396,94.85,94.6936,94.712,16306.0
2021-01-28 15:30:00,102.97,103.03,102.82,102.87,17621.0,94.712,94.7672,94.574,94.62,17621.0
2021-01-28 15:35:00,102.83,102.89,102.69,102.71,28241.0,94.5832,94.6384,94.4544,94.4728,28241.0
2021-01-28 15:40:00,102.67,102.75,102.58,102.63,21614.0,94.436,94.5096,94.3533,94.3993,21614.0
2021-01-28 15:45:00,102.65,102.8,102.62,102.7,30616.0,94.4176,94.5556,94.3901,94.4636,30616.0
2021-01-28 15:50:00,102.68,102.78,102.65,102.7,55985.0,94.4452,94.5372,94.4176,94.4636,55985.0
2021-01-28 15:55:00,102.71,102.71,102.45,102.53,151929.0,94.4728,94.4728,94.2337,94.3073,151929.0
2021-01-29 09:30:00,102.09,102.09,101.33,101.44,26884.0,93.9026,93.9026,93.2035,93.3047,26884.0
2021-01-29 09:35:00,101.44,102.07,101.34,102.07,14759.0,93.3047,93.8842,93.2127,93.8842,14759.0
2021-01-29 09:40:00,102.0,102.07,101.77,102.07,9518.0,93.8198,93.8842,93.6082,93.8842,9518.0
2021-01-29 09:45:00,102.08,102.34,101.97,102.13,11909.0,93.8934,94.1325,93.7922,93.9394,11909.0
2021-01-29 09:50:00,102.15,102.21,101.86,102.02,300614.0,93.9577,94.0129,93.691,93.8382,300614.0
2021-01-29 09:55:00,102.08,102.47,102.08,102.28,8045.0,93.8934,94.2521,93.8934,94.0773,8045.0
2021-01-29 10:00:00,102.36,102.44,102.01,102.01,9154.0,94.1509,94.2245,93.829,93.829,9154.0
2021-01-29 10:05:00,102.07,102.85,102.03,102.84,15389.0,93.8842,94.6016,93.8474,94.5924,15389.0
2021-01-29 10:10:00,102.86,103.07,102.49,102.49,14251.0,94.6108,94.804,94.2705,94.2705,14251.0
2021-01-29 10:15:00,102.52,102.69,102.39,102.66,9025.0,94.2981,94.4544,94.1785,94.4268,9025.0
2021-01-29 10:20:00,102.67,102.82,102.64,102.82,9309.0,94.436,94.574,94.4085,94.574,9309.0
2021-01-29 10:25:00,102.82,102.85,102.67,102.68,44509.0,94.574,94.6016,94.436,94.4452,44509.0
2021-01-29 10:30:00,102.68,103.05,102.67,102.93,7697.0,94.4452,94.7856,94.436,94.6752,7697.0
2021-01-29 10:35:00,102.96,103.24,102.96,103.22,15449.0,94.7028,94.9603,94.7028,94.9419,15449.0
2021-01-29 10:40:00,103.23,103.24,102.94,103.02,13567.0,94.9511,94.9603,94.6844,94.758,13567.0
2021-01-29 10:45:00,103.04,103.09,102.96,103.06,11001.0,94.7764,94.8224,94.7028,94.7948,11001.0
2021-01-29 10:50:00,103.02,103.02,102.89,102.95,10042.0,94.758,94.758,94.6384,94.6936,10042.0
2021-01-29 10:55:00,102.94,103.1,102.94,103.01,9890.0,94.6844,94.8316,94.6844,94.7488,9890.0
2021-01-29 11:00:00,103.04,103.17,102.92,102.98,8002.0,94.7764,94.8959,94.666,94.7212,8002.0
2021-01-29 11:05:00,102.93,103.01,102.78,102.93,7599.0,94.6752,94.7488,94.5372,94.6752,7599.0
2021-01-29 11:10:00,102.84,102.86,102.5,102.55,11419.0,94.5924,94.6108,94.2797,94.3257,11419.0
2021-01-29 11:15:00,102.55,102.65,102.48,102.64,25471.0,94.3257,94.4176,94.2613,94.4085,25471.0
2021-01-29 11:20:00,102.61,102.87,102.61,102.75,12168.0,94.3809,94.62,94.3809,94.5096,12168.0
2021-01-29 11:25:00,102.7,102.85,102.46,102.52,11537.0,94.4636,94.6016,94.2429,94.2981,11537.0
2021-01-29 11:30:00,102.51,102.57,102.37,102.38,12421.0,94.2889,94.3441,94.1601,94.1693,12421.0
2021-01-29 11:35:00,102.41,102.61,102.33,102.61,9768.0,94.1969,94.3809,94.1233,94.3809,9768.0
2021-01-29 11:40:00,102.62,102.7,102.52,102.52,7646.0,94.3901,94.4636,94.2981,94.2981,7646.0
2021-01-29 11:45:00,102.48,102.51,102.33,102.36,8810.0,94.2613,94.2889,94.1233,94.1509,8810.0
2021-01-29 11:50:00,102.34,102.34,102.21,102.32,6066.0,94.1325,94.1325,94.0129,94.1141,6066.0
2021-01-29 11:55:00,102.32,102.35,102.2,102.2,10071.0,94.1141,94.1417,94.0037,94.0037,10071.0
2021-01-29 12:00:00,102.19,102.27,102.04,102.22,15489.0,93.9945,94.0681,93.8566,94.0221,15489.0
2021-01-29 12:05:00,102.24,102.32,102.11,102.12,6805.0,94.0405,94.1141,93.921,93.9302,6805.0
2021-01-29 12:10:00,102.12,102.16,101.95,101.95,25924.0,93.9302,93.9669,93.7738,93.7738,25924.0
2021-01-29 12:15:00,101.95,101.95,101.75,101.8,16341.0,93.7738,93.7738,93.5898,93.6358,16341.0
2021-01-29 12:20:00,101.82,101.82,101.69,101.73,11571.0,93.6542,93.6542,93.5346,93.5714,11571.0
2021-01-29 12:25:00,101.73,101.88,101.65,101.88,9502.0,93.5714,93.7094,93.4978,93.7094,9502.0
2021-01-29 12:30:00,101.89,101.99,101.85,101.89,14148.0,93.7186,93.8106,93.6818,93.7186,14148.0
2021-01-29 12:35:00,101.9,102.02,101.88,101.97,6157.0,93.7278,93.8382,93.7094,93.7922,6157.0
2021-01-29 12:40:00,102.01,102.1,101.8,101.9,23341.0,93.829,93.9118,93.6358,93.7278,23341.0
2021-01-29 12:45:00,101.97,102.0,101.82,101.83,9107.0,93.7922,93.8198,93.6542,93.6634,9107.0
2021-01-29 12:50:00,101.82,102.08,101.82,102.02,11743.0,93.6542,93.8934,93.6542,93.8382,11743.0
2021-01-29 12:55:00,102.02,102.03,101.62,101.62,8264.0,93.8382,93.8474,93.4703,93.4703,8264.0
2021-01-29 13:00:00,101.52,101.62,101.39,101.39,11475.0,93.3783,93.4703,93.2587,93.2587,11475.0
2021-01-29 13:05:00,101.39,101.46,101.3,101.41,7351.0,93.2587,93.3231,93.1759,93.2771,7351.0
2021-01-29 13:10:00,101.41,101.42,101.27,101.42,10740.0,93.2771,93.2863,93.1483,93.2863,10740.0
2021-01-29 13:15:00,101.38,101.39,101.18,101.34,10329.0,93.2495,93.2587,93.0655,93.2127,10329.0
2021-01-29 13:20:00,101.36,101.66,101.36,101.58,8172.0,93.2311,93.507,93.2311,93.4335,8172.0
2021-01-29 13:25:00,101.56,101.74,101.52,101.71,4554.0,93.4151,93.5806,93.3783,93.553,4554.0
2021-01-29 13:30:00,101.74,101.81,101.55,101.61,7843.0,93.5806,93.645,93.4059,93.4611,7843.0
2021-01-29 13:35:00,101.57,101.61,101.44,101.54,7469.0,93.4243,93.4611,93.3047,93.3967,7469.0
2021-01-29 13:40:00,101.51,101.78,101.48,101.71,7394.0,93.3691,93.6174,93.3415,93.553,7394.0
2021-01-29 13:45:00,101.75,101.77,101.54,101.54,8371.0,93.5898,93.6082,93.3967,93.3967,8371.0
2021-01-29 13:50:00,101.58,101.73,101.55,101.73,3702.0,93.4335,93.5714,93.4059,93.5714,3702.0
2021-01-29 13:55:00,101.74,101.74,101.43,101.49,6997.0,93.5806,93.5806,93.2955,93.3507,6997.0
2021-01-29 14:00:00,101.47,101.84,101.47,101.78,3186.0,93.3323,93.6726,93.3323,93.6174,3186.0
2021-01-29 14:05:00,101.75,101.99,101.75,101.99,2558.0,93.5898,93.8106,93.5898,93.8106,2558.0
2021-01-29 14:10:00,102.0,102.07,101.9,102.02,5100.0,93.8198,93.8842,93.7278,93.8382,5100.0
2021-01-29 14:15:00,101.98,102.01,101.89,101.99,3850.0,93.8014,93.829,93.7186,93.8106,3850.0
2021-01-29 14:20:00,101.97,102.0,101.74,101.84,3229.0,93.7922,93.8198,93.5806,93.6726,3229.0
2021-01-29 14:25:00,101.84,101.85,101.67,101.67,4449.0,93.6726,93.6818,93.5162,93.5162,4449.0
2021-01-29 14:30:00,101.7,101.83,101.56,101.83,7005.0,93.5438,93.6634,93.4151,93.6634,7005.0
2021-01-29 14:35:00,101.86,101.94,101.79,101.83,4902.0,93.691,93.7646,93.6266,93.6634,4902.0
2021-01-29 14:40:00,101.8,101.85,101.65,101.77,4917.0,93.6358,93.6818,93.4978,93.6082,4917.0
2021-01-29 14:45:00,101.83,101.88,101.77,101.81,9556.0,93.6634,93.7094,93.6082,93.645,9556.0
2021-01-29 14:50:00,101.83,101.92,101.76,101.78,5210.0,93.6634,93.7462,93.599,93.6174,5210.0
2021-01-29 14:55:00,101.8,101.92,101.64,101.69,7526.0,93.6358,93.7462,93.4886,93.5346,7526.0
2021-01-29 15:00:00,101.69,102.05,101.69,102.04,8200.0,93.5346,93.8658,93.5346,93.8566,8200.0
2021-01-29 15:05:00,102.09,102.13,101.92,101.93,7408.0,93.9026,93.9394,93.7462,93.7554,7408.0
2021-01-29 15:10:00,101.94,101.99,101.8,101.82,16049.0,93.7646,93.8106,93.6358,93.6542,16049.0
2021-01-29 15:15:00,101.86,101.92,101.76,101.78,9310.0,93.691,93.7462,93.599,93.6174,9310.0
2021-01-29 15:20:00,101.79,101.99,101.79,101.99,8365.0,93.6266,93.8106,93.6266,93.8106,8365.0
2021-01-29 15:25:00,101.99,102.0,101.8,101.8,9034.0,93.8106,93.8198,93.6358,93.6358,9034.0
2021-01-29 15:30:00,101.82,102.1,101.82,101.94,21700.0,93.6542,93.9118,93.6542,93.7646,21700.0
2021-01-29 15:35:00,101.94,101.94,101.61,101.67,16588.0,93.7646,93.7646,93.4611,93.5162,16588.0
2021-01-29 15:40:00,101.63,101.73,101.52,101.6,18221.0,93.4795,93.5714,93.3783,93.4519,18221.0
2021-01-29 15:45:00,101.59,101.63,101.46,101.58,26666.0,93.4427,93.4795,93.3231,93.4335,26666.0
2021-01-29 15:50:00,101.62,101.87,101.6,101.78,38653.0,93.4703,93.7002,93.4519,93.6174,38653.0
2021-01-29 15:55:00,101.78,101.96,101.42,101.42,119911.0,93.6174,93.783,93.2863,93.2863,119911.0
2021-02-01 09:30:00,102.24,102.24,101.71,101.71,19610.0,94.0405,94.0405,93.553,93.553,19610.0
2021-02-01 09:35:00,101.67,102.31,101.64,102.1,7000.0,93.5162,94.1049,93.4886,93.9118,7000.0
2021-02-01 09:40:00,102.0,102.32,101.99,102.29,3364.0,93.8198,94.1141,93.8106,94.0865,3364.0
2021-02-01 09:45:00,102.36,102.48,102.17,102.45,7740.0,94.1509,94.2613,93.9761,94.2337,7740.0
2021-02-01 09:50:00,102.36,102.45,102.16,102.35,9712.0,94.1509,94.2337,93.9669,94.1417,9712.0
2021-02-01 09:55:00,102.39,102.48,102.28,102.39,5245.0,94.1785,94.2613,94.0773,94.1785,5245.0
2021-02-01 10:00:00,102.31,102.56,102.16,102.55,14404.0,94.1049,94.3349,93.9669,94.3257,14404.0
2021-02-01 10:05:00,102.51,102.78,102.5,102.52,7045.0,94.2889,94.5372,94.2797,94.2981,7045.0
2021-02-01 10:10:00,102.52,102.62,102.39,102.49,10399.0,94.2981,94.3901,94.1785,94.2705,10399.0
2021-02-01 10:15:00,102.48,102.83,102.48,102.81,12784.0,94.2613,94.5832,94.2613,94.5648,12784.0
2021-02-01 10:20:00,102.87,102.87,102.56,102.56,38241.0,94.62,94.62,94.3349,94.3349,38241.0
2021-02-01 10:25:00,102.56,102.84,102.55,102.55,12659.0,94.3349,94.5924,94.3257,94.3257,12659.0
2021-02-01 10:30:00,102.6,103.03,102.6,102.94,5169.0,94.3717,94.7672,94.3717,94.6844,5169.0
2021-02-01 10:35:00,102.95,103.02,102.8,102.95,15535.0,94.6936,94.758,94.5556,94.6936,15535.0
2021-02-01 10:40:00,102.97,103.14,102.95,103.02,10183.0,94.712,94.8684,94.6936,94.758,10183.0
2021-02-01 10:45:00,103.02,103.18,102.95,103.15,10043.0,94.758,94.9051,94.6936,94.8776,10043.0
2021-02-01 10:50:00,103.16,103.19,102.89,103.02,25299.0,94.8867,94.9143,94.6384,94.758,25299.0
2021-02-01 10:55:00,103.05,103.11,102.93,102.95,20205.0,94.7856,94.8408,94.6752,94.6936,20205.0
2021-02-01 11:00:00,102.96,103.11,102.96,103.11,7703.0,94.7028,94.8408,94.7028,94.8408,7703.0
2021-02-01 11:05:00,103.11,103.2,103.03,103.06,6038.0,94.8408,94.9235,94.7672,94.7948,6038.0
2021-02-01 11:10:00,103.08,103.18,103.0,103.1,6418.0,94.8132,94.9051,94.7396,94.8316,6418.0
2021-02-01 11:15:00,103.13,103.19,103.09,103.19,5771.0,94.8592,94.9143,94.8224,94.9143,5771.0
2021-02-01 11:20:00,103.2,103.25,103.07,103.13,15322.0,94.9235,94.9695,94.804,94.8592,15322.0
2021-02-01 11:25:00,103.14,103.39,103.13,103.3,7991.0,94.8684,95.0983,94.8592,95.0155,7991.0
2021-02-01 11:30:00,103.31,103.49,103.23,103.44,3838.0,95.0247,95.1903,94.9511,95.1443,3838.0
2021-02-01 11:35:00,103.49,103.49,103.32,103.37,4638.0,95.1903,95.1903,95.0339,95.0799,4638.0
2021-02-01 11:40:00,103.4,103.54,103.4,103.53,5520.0,95.1075,95.2363,95.1075,95.2271,5520.0
2021-02-01 11:45:00,103.59,103.71,103.46,103.49,3985.0,95.2823,95.3926,95.1627,95.1903,3985.0
2021-02-01 11:50:00,103.49,103.49,103.32,103.37,5773.0,95.1903,95.1903,95.0339,95.0799,5773.0
2021-02-01 11:55:00,103.32,103.44,103.24,103.24,11491.0,95.0339,95.1443,94.9603,94.9603,11491.0
2021-02-01 12:00:00,103.31,103.4,103.26,103.26,7534.0,95.0247,95.1075,94.9787,94.9787,7534.0
2021-02-01 12:05:00,103.29,103.3,103.09,103.14,24621.0,95.0063,95.0155,94.8224,94.8684,24621.0
2021-02-01 12:10:00,103.11,103.28,103.11,103.28,8136.0,94.8408,94.9971,94.8408,94.9971,8136.0
2021-02-01 12:15:00,103.26,103.4,103.2,103.27,7506.0,94.9787,95.1075,94.9235,94.9879,7506.0
2021-02-01 12:20:00,103.26,103.28,103.09,103.15,7604.0,94.9787,94.9971,94.8224,94.8776,7604.0
2021-02-01 12:25:00,103.13,103.15,102.97,103.0,5060.0,94.8592,94.8776,94.712,94.7396,5060.0
2021-02-01 12:30:00,103.03,103.08,102.95,103.06,10318.0,94.7672,94.8132,94.6936,94.7948,10318.0
2021-02-01 12:35:00,103.07,103.07,102.98,103.07,6075.0,94.804,94.804,94.7212,94.804,6075.0
2021-02-01 12:40:00,103.05,103.3,103.02,103.2,16671.0,94.7856,95.0155,94.758,94.9235,16671.0
2021-02-01 12:45:00,103.24,103.35,103.17,103.3,10895.0,94.9603,95.0615,94.8959,95.0155,10895.0
2021-02-01 12:50:00,103.35,103.43,103.32,103.33,4825.0,95.0615,95.1351,95.0339,95.0431,4825.0
2021-02-01 12:55:00,103.28,103.32,103.22,103.29,5071.0,94.9971,95.0339,94.9419,95.0063,5071.0
2021-02-01 13:00:00,103.3,103.3,103.16,103.18,7586.0,95.0155,95.0155,94.8867,94.9051,7586.0
2021-02-01 13:05:00,103.19,103.19,103.02,103.02,5082.0,94.9143,94.9143,94.758,94.758,5082.0
2021-02-01 13:10:00,103.01,103.17,103.01,103.12,11204.0,94.7488,94.8959,94.7488,94.85,11204.0
2021-02-01 13:15:00,103.12,103.16,103.05,103.08,6002.0,94.85,94.8867,94.7856,94.8132,6002.0
2021-02-01 13:20:00,103.11,103.12,102.99,103.0,4102.0,94.8408,94.85,94.7304,94.7396,4102.0
2021-02-01 13:25:00,102.99,103.07,102.98,103.04,3956.0,94.7304,94.804,94.7212,94.7764,3956.0
2021-02-01 13:30:00,103.07,103.21,103.07,103.18,5034.0,94.804,94.9327,94.804,94.9051,5034.0
2021-02-01 13:35:00,103.17,103.19,102.98,103.04,4800.0,94.8959,94.9143,94.7212,94.7764,4800.0
2021-02-01 13:40:00,103.04,103.06,102.98,103.04,18912.0,94.7764,94.7948,94.7212,94.7764,18912.0
2021-02-01 13:45:00,103.04,103.06,102.97,103.04,7267.0,94.7764,94.7948,94.712,94.7764,7267.0
2021-02-01 13:50:00,103.01,103.06,103.01,103.05,1411.0,94.7488,94.7948,94.7488,94.7856,1411.0
2021-02-01 13:55:00,103.03,103.06,102.99,103.04,7737.0,94.7672,94.7948,94.7304,94.7764,7737.0
2021-02-01 14:00:00,103.05,103.1,103.0,103.01,5317.0,94.7856,94.8316,94.7396,94.7488,5317.0
2021-02-01 14:05:00,103.0,103.09,102.99,103.09,4522.0,94.7396,94.8224,94.7304,94.8224,4522.0
2021-02-01 14:10:00,103.09,103.11,102.97,103.04,14426.0,94.8224,94.8408,94.712,94.7764,14426.0
2021-02-01 14:15:00,103.02,103.17,103.02,103.12,8064.0,94.758,94.8959,94.758,94.85,8064.0
2021-02-01 14:20:00,103.1,103.1,102.99,103.01,8362.0,94.8316,94.8316,94.7304,94.7488,8362.0
2021-02-01 14:25:00,103.01,103.12,103.0,103.07,7918.0,94.7488,94.85,94.7396,94.804,7918.0
2021-02-01 14:30:00,103.06,103.1,103.01,103.03,4601.0,94.7948,94.8316,94.7488,94.7672,4601.0
2021-02-01 14:35:00,103.05,103.1,103.04,103.1,7559.0,94.7856,94.8316,94.7764,94.8316,7559.0
2021-02-01 14:40:00,103.09,103.18,103.04,103.04,6382.0,94.8224,94.9051,94.7764,94.7764,6382.0
2021-02-01 14:45:00,103.06,103.11,102.97,103.09,8186.0,94.7948,94.8408,94.712,94.8224,8186.0
2021-02-01 14:50:00,103.1,103.11,103.0,103.06,8434.0,94.8316,94.8408,94.7396,94.7948,8434.0
2021-02-01 14:55:00,103.09,103.14,102.98,103.02,7962.0,94.8224,94.8684,94.7212,94.758,7962.0
2021-02-01 15:00:00,103.03,103.1,103.01,103.1,4402.0,94.7672,94.8316,94.7488,94.8316,4402.0
2021-02-01 15:05:00,103.08,103.08,102.97,103.04,13973.0,94.8132,94.8132,94.712,94.7764,13973.0
2021-02-01 15:10:00,103.04,103.06,102.97,103.05,8511.0,94.7764,94.7948,94.712,94.7856,8511.0
2021-02-01 15:15:00,103.04,103.08,103.0,103.05,5694.0,94.7764,94.8132,94.7396,94.7856,5694.0
2021-02-01 15:20:00,103.05,103.08,102.96,103.02,12235.0,94.7856,94.8132,94.7028,94.758,12235.0
2021-02-01 15:25:00,103.04,103.07,102.94,102.97,32067.0,94.7764,94.804,94.6844,94.712,32067.0
2021-02-01 15:30:00,102.99,103.07,102.94,103.05,13149.0,94.7304,94.804,94.6844,94.7856,13149.0
2021-02-01 15:35:00,103.05,103.15,102.92,102.95,21791.0,94.7856,94.8776,94.666,94.6936,21791.0
2021-02-01 15:40:00,102.95,103.1,102.92,103.05,26539.0,94.6936,94.8316,94.666,94.7856,26539.0
2021-02-01 15:45:00,103.02,103.1,102.98,103.01,51734.0,94.758,94.8316,94.7212,94.7488,51734.0
2021-02-01 15:50:00,103.0,103.14,102.93,103.13,57814.0,94.7396,94.8684,94.6752,94.8592,57814.0
2021-02-01 15:55:00,103.12,103.33,103.08,103.08,158900.0,94.85,95.0431,94.8132,94.8132,158900.0
2021-02-02 09:30:00,104.31,104.84,103.64,104.84,25271.0,95.9445,96.432,95.3283,96.432,25271.0
2021-02-02 09:35:00,104.73,105.18,104.41,104.84,9970.0,96.3308,96.7447,96.0365,96.432,9970.0
2021-02-02 09:40:00,105.01,105.15,104.68,105.05,13429.0,96.5884,96.7172,96.2848,96.6252,13429.0
2021-02-02 09:45:00,105.12,105.6,104.99,105.45,9203.0,96.6896,97.1311,96.57,96.9931,9203.0
2021-02-02 09:50:00,105.34,105.58,105.2,105.29,7746.0,96.8919,97.1127,96.7631,96.8459,7746.0
2021-02-02 09:55:00,105.29,105.42,105.17,105.17,5710.0,96.8459,96.9655,96.7356,96.7356,5710.0
2021-02-02 10:00:00,105.15,105.8,105.14,105.56,18063.0,96.7172,97.315,96.708,97.0943,18063.0
2021-02-02 10:05:00,105.5,105.78,105.49,105.74,12218.0,97.0391,97.2966,97.0299,97.2598,12218.0
2021-02-02 10:10:00,105.73,105.81,105.27,105.44,20443.0,97.2506,97.3242,96.8275,96.9839,20443.0
2021-02-02 10:15:00,105.44,106.05,105.38,106.05,20103.0,96.9839,97.545,96.9287,97.545,20103.0
2021-02-02 10:20:00,106.05,106.23,106.01,106.13,9408.0,97.545,97.7105,97.5082,97.6186,9408.0
2021-02-02 10:25:00,106.13,106.39,105.97,105.97,9493.0,97.6186,97.8577,97.4714,97.4714,9493.0
2021-02-02 10:30:00,106.02,106.02,105.76,105.83,13308.0,97.5174,97.5174,97.2782,97.3426,13308.0
2021-02-02 10:35:00,105.8,106.01,105.79,105.91,11016.0,97.315,97.5082,97.3058,97.4162,11016.0
2021-02-02 10:40:00,105.91,105.92,105.73,105.87,32824.0,97.4162,97.4254,97.2506,97.3794,32824.0
2021-02-02 10:45:00,105.87,106.17,105.87,106.09,14547.0,97.3794,97.6554,97.3794,97.5818,14547.0
2021-02-02 10:50:00,106.08,106.12,105.96,105.99,7194.0,97.5726,97.6094,97.4622,97.4898,7194.0
2021-02-02 10:55:00,105.99,106.2,105.97,106.2,9352.0,97.4898,97.6829,97.4714,97.6829,9352.0
2021-02-02 11:00:00,106.2,106.52,106.19,106.44,11918.0,97.6829,97.9773,97.6737,97.9037,11918.0
2021-02-02 11:05:00,106.44,106.66,106.43,106.66,10359.0,97.9037,98.1061,97.8945,98.1061,10359.0
2021-02-02 11:10:00,106.66,106.9,106.65,106.74,11782.0,98.1061,98.3268,98.0969,98.1796,11782.0
2021-02-02 11:15:00,106.7,106.73,106.46,106.48,6324.0,98.1428,98.1704,97.9221,97.9405,6324.0
2021-02-02 11:20:00,106.58,106.78,106.57,106.78,12182.0,98.0325,98.2164,98.0233,98.2164,12182.0
2021-02-02 11:25:00,106.79,106.79,106.65,106.7,10052.0,98.2256,98.2256,98.0969,98.1428,10052.0
2021-02-02 11:30:00,106.7,106.82,106.54,106.61,7763.0,98.1428,98.2532,97.9957,98.0601,7763.0
2021-02-02 11:35:00,106.64,106.79,106.64,106.67,8759.0,98.0877,98.2256,98.0877,98.1153,8759.0
2021-02-02 11:40:00,106.67,106.67,106.52,106.61,7886.0,98.1153,98.1153,97.9773,98.0601,7886.0
2021-02-02 11:45:00,106.65,106.69,106.51,106.58,9608.0,98.0969,98.1336,97.9681,98.0325,9608.0
2021-02-02 11:50:00,106.56,106.6,106.41,106.55,7078.0,98.0141,98.0509,97.8761,98.0049,7078.0
2021-02-02 11:55:00,106.5,106.57,106.44,106.47,19733.0,97.9589,98.0233,97.9037,97.9313,19733.0
2021-02-02 12:00:00,106.5,106.57,106.4,106.54,10175.0,97.9589,98.0233,97.8669,97.9957,10175.0
2021-02-02 12:05:00,106.54,106.66,106.53,106.61,13487.0,97.9957,98.1061,97.9865,98.0601,13487.0
2021-02-02 12:10:00,106.62,106.66,106.59,106.6,17565.0,98.0693,98.1061,98.0417,98.0509,17565.0
2021-02-02 12:15:00,106.61,106.71,106.61,106.66,8384.0,98.0601,98.152,98.0601,98.1061,8384.0
2021-02-02 12:20:00,106.63,106.68,106.44,106.44,7097.0,98.0785,98.1245,97.9037,97.9037,7097.0
2021-02-02 12:25:00,106.44,106.45,106.26,106.33,9114.0,97.9037,97.9129,97.7381,97.8025,9114.0
2021-02-02 12:30:00,106.33,106.45,106.33,106.35,6082.0,97.8025,97.9129,97.8025,97.8209,6082.0
2021-02-02 12:35:00,106.37,106.51,106.36,106.5,5068.0,97.8393,97.9681,97.8301,97.9589,5068.0
2021-02-02 12:40:00,106.49,106.66,106.49,106.6,12152.0,97.9497,98.1061,97.9497,98.0509,12152.0
2021-02-02 12:45:00,106.62,106.64,106.48,106.55,6405.0,98.0693,98.0877,97.9405,98.0049,6405.0
2021-02-02 12:50:00,106.53,106.63,106.51,106.63,17086.0,97.9865,98.0785,97.9681,98.0785,17086.0
2021-02-02 12:55:00,106.65,106.85,106.62,106.81,9118.0,98.0969,98.2808,98.0693,98.244,9118.0
2021-02-02 13:00:00,106.86,106.92,106.77,106.78,9310.0,98.29,98.3452,98.2072,98.2164,9310.0
2021-02-02 13:05:00,106.78,106.79,106.71,106.75,14148.0,98.2164,98.2256,98.152,98.1888,14148.0
2021-02-02 13:10:00,106.73,106.84,106.72,106.84,21161.0,98.1704,98.2716,98.1612,98.2716,21161.0
2021-02-02 13:15:00,106.84,106.85,106.64,106.64,17267.0,98.2716,98.2808,98.0877,98.0877,17267.0
2021-02-02 13:20:00,106.66,106.69,106.56,106.6,27513.0,98.1061,98.1336,98.0141,98.0509,27513.0
2021-02-02 13:25:00,106.6,106.6,106.37,106.4,4300.0,98.0509,98.0509,97.8393,97.8669,4300.0
2021-02-02 13:30:00,106.42,106.45,106.21,106.27,11360.0,97.8853,97.9129,97.6921,97.7473,11360.0
2021-02-02 13:35:00,106.26,106.48,106.23,106.48,8862.0,97.7381,97.9405,97.7105,97.9405,8862.0
2021-02-02 13:40:00,106.5,106.57,106.49,106.55,5301.0,97.9589,98.0233,97.9497,98.0049,5301.0
2021-02-02 13:45:00,106.54,106.58,106.53,106.57,5626.0,97.9957,98.0325,97.9865,98.0233,5626.0
2021-02-02 13:50:00,106.54,106.54,106.35,106.35,5667.0,97.9957,97.9957,97.8209,97.8209,5667.0
2021-02-02 13:55:00,106.37,106.43,106.35,106.42,4304.0,97.8393,97.8945,97.8209,97.8853,4304.0
2021-02-02 14:00:00,106.45,106.55,106.38,106.42,5265.0,97.9129,98.0049,97.8485,97.8853,5265.0
2021-02-02 14:05:00,106.46,106.55,106.45,106.49,7037.0,97.9221,98.0049,97.9129,97.9497,7037.0
2021-02-02 14:10:00,106.49,106.52,106.45,106.5,4514.0,97.9497,97.9773,97.9129,97.9589,4514.0
2021-02-02 14:15:00,106.5,106.5,106.34,106.4,6014.0,97.9589,97.9589,97.8117,97.8669,6014.0
2021-02-02 14:20:00,106.41,106.41,106.23,106.23,5862.0,97.8761,97.8761,97.7105,97.7105,5862.0
2021-02-02 14:25:00,106.24,106.24,106.11,106.16,9436.0,97.7197,97.7197,97.6002,97.6462,9436.0
2021-02-02 14:30:00,106.17,106.33,106.17,106.32,6039.0,97.6554,97.8025,97.6554,97.7933,6039.0
2021-02-02 14:35:00,106.32,106.39,106.22,106.38,12025.0,97.7933,97.8577,97.7013,97.8485,12025.0
2021-02-02 14:40:00,106.4,106.52,106.4,106.5,28501.0,97.8669,97.9773,97.8669,97.9589,28501.0
2021-02-02 14:45:00,106.5,106.67,106.49,106.61,27459.0,97.9589,98.1153,97.9497,98.0601,27459.0
2021-02-02 14:50:00,106.61,106.82,106.57,106.8,11796.0,98.0601,98.2532,98.0233,98.2348,11796.0
2021-02-02 14:55:00,106.79,106.87,106.74,106.83,9429.0,98.2256,98.2992,98.1796,98.2624,9429.0
2021-02-02 15:00:00,106.82,106.82,106.69,106.7,11576.0,98.2532,98.2532,98.1336,98.1428,11576.0
2021-02-02 15:05:00,106.69,106.69,106.59,106.64,11864.0,98.1336,98.1336,98.0417,98.0877,11864.0
2021-02-02 15:10:00,106.64,106.67,106.51,106.51,15787.0,98.0877,98.1153,97.9681,97.9681,15787.0
2021-02-02 15:15:00,106.5,106.65,106.5,106.62,12844.0,97.9589,98.0969,97.9589,98.0693,12844.0
2021-02-02 15:20:00,106.62,106.66,106.56,106.66,10438.0,98.0693,98.1061,98.0141,98.1061,10438.0
2021-02-02 15:25:00,106.65,106.7,106.52,106.54,17319.0,98.0969,98.1428,97.9773,97.9957,17319.0
2021-02-02 15:30:00,106.54,106.55,106.39,106.44,29345.0,97.9957,98.0049,97.8577,97.9037,29345.0
2021-02-02 15:35:00,106.44,106.57,106.42,106.46,33474.0,97.9037,98.0233,97.8853,97.9221,33474.0
2021-02-02 15:40:00,106.46,106.54,106.33,106.33,19012.0,97.9221,97.9957,97.8025,97.8025,19012.0
2021-02-02 15:45:00,106.32,106.42,106.27,106.33,28505.0,97.7933,97.8853,97.7473,97.8025,28505.0
2021-02-02 15:50:00,106.33,106.49,106.31,106.34,62291.0,97.8025,97.9497,97.7841,97.8117,62291.0
2021-02-02 15:55:00,106.34,106.42,106.22,106.29,167159.0,97.8117,97.8853,97.7013,97.7657,167159.0
2021-02-03 09:30:00,105.79,105.79,105.0,105.59,40655.0,97.3058,97.3058,96.5792,97.1219,40655.0
2021-02-03 09:35:00,105.59,105.74,105.36,105.59,11000.0,97.1219,97.2598,96.9103,97.1219,11000.0
2021-02-03 09:40:00,105.52,106.15,105.48,105.9,7055.0,97.0575,97.637,97.0207,97.407,7055.0
2021-02-03 09:45:00,105.87,105.97,105.64,105.8,16542.0,97.3794,97.4714,97.1679,97.315,16542.0
2021-02-03 09:50:00,105.82,105.82,105.47,105.47,4745.0,97.3334,97.3334,97.0115,97.0115,4745.0
2021-02-03 09:55:00,105.45,105.51,105.3,105.48,9345.0,96.9931,97.0483,96.8551,97.0207,9345.0
2021-02-03 10:00:00,105.43,105.47,105.2,105.34,12681.0,96.9747,97.0115,96.7631,96.8919,12681.0
2021-02-03 10:05:00,105.33,105.75,105.33,105.75,7445.0,96.8827,97.269,96.8827,97.269,7445.0
2021-02-03 10:10:00,105.7,105.75,105.35,105.39,7601.0,97.223,97.269,96.9011,96.9379,7601.0
2021-02-03 10:15:00,105.4,105.42,104.97,104.97,7283.0,96.9471,96.9655,96.5516,96.5516,7283.0
2021-02-03 10:20:00,105.0,105.12,104.89,105.12,9734.0,96.5792,96.6896,96.478,96.6896,9734.0
2021-02-03 10:25:00,105.12,105.12,104.96,104.98,8482.0,96.6896,96.6896,96.5424,96.5608,8482.0
2021-02-03 10:30:00,104.98,105.22,104.94,105.14,12752.0,96.5608,96.7815,96.524,96.708,12752.0
2021-02-03 10:35:00,105.15,105.29,105.1,105.19,9183.0,96.7172,96.8459,96.6712,96.7539,9183.0
2021-02-03 10:40:00,105.22,105.42,105.18,105.41,5970.0,96.7815,96.9655,96.7447,96.9563,5970.0
2021-02-03 10:45:00,105.41,105.55,105.4,105.4,7293.0,96.9563,97.0851,96.9471,96.9471,7293.0
2021-02-03 10:50:00,105.45,105.58,105.39,105.56,4752.0,96.9931,97.1127,96.9379,97.0943,4752.0
2021-02-03 10:55:00,105.54,105.54,105.31,105.36,9628.0,97.0759,97.0759,96.8643,96.9103,9628.0
2021-02-03 11:00:00,105.38,105.42,105.09,105.09,10382.0,96.9287,96.9655,96.662,96.662,10382.0
2021-02-03 11:05:00,105.11,105.11,104.75,104.9,15649.0,96.6804,96.6804,96.3492,96.4872,15649.0
2021-02-03 11:10:00,104.91,105.02,104.83,104.94,5010.0,96.4964,96.5976,96.4228,96.524,5010.0
2021-02-03 11:15:00,104.94,104.99,104.85,104.97,6877.0,96.524,96.57,96.4412,96.5516,6877.0
2021-02-03 11:20:00,105.02,105.22,105.02,105.09,10672.0,96.5976,96.7815,96.5976,96.662,10672.0
2021-02-03 11:25:00,105.06,105.1,105.0,105.02,5298.0,96.6344,96.6712,96.5792,96.5976,5298.0
2021-02-03 11:30:00,105.1,105.1,104.92,104.98,5591.0,96.6712,96.6712,96.5056,96.5608,5591.0
2021-02-03 11:35:00,104.97,104.97,104.88,104.9,5101.0,96.5516,96.5516,96.4688,96.4872,5101.0
2021-02-03 11:40:00,104.89,104.93,104.8,104.92,6478.0,96.478,96.5148,96.3952,96.5056,6478.0
2021-02-03 11:45:00,104.91,105.02,104.9,105.01,4488.0,96.4964,96.5976,96.4872,96.5884,4488.0
2021-02-03 11:50:00,105.01,105.14,105.0,105.1,4948.0,96.5884,96.708,96.5792,96.6712,4948.0
2021-02-03 11:55:00,105.06,105.07,104.99,105.01,1700.0,96.6344,96.6436,96.57,96.5884,1700.0
2021-02-03 12:00:00,105.02,105.08,104.95,105.03,5178.0,96.5976,96.6528,96.5332,96.6068,5178.0
2021-02-03 12:05:00,105.02,105.02,104.8,104.94,19422.0,96.5976,96.5976,96.3952,96.524,19422.0
2021-02-03 12:10:00,104.92,105.02,104.92,104.94,4856.0,96.5056,96.5976,96.5056,96.524,4856.0
2021-02-03 12:15:00,104.93,105.11,104.92,105.11,4661.0,96.5148,96.6804,96.5056,96.6804,4661.0
2021-02-03 12:20:00,105.04,105.17,104.99,105.15,12329.0,96.616,96.7356,96.57,96.7172,12329.0
2021-02-03 12:25:00,105.1,105.12,105.06,105.1,5542.0,96.6712,96.6896,96.6344,96.6712,5542.0
2021-02-03 12:30:00,105.08,105.19,105.05,105.17,16277.0,96.6528,96.7539,96.6252,96.7356,16277.0
2021-02-03 12:35:00,105.17,105.25,105.1,105.25,6700.0,96.7356,96.8091,96.6712,96.8091,6700.0
2021-02-03 12:40:00,105.28,105.44,105.28,105.43,6651.0,96.8367,96.9839,96.8367,96.9747,6651.0
2021-02-03 12:45:00,105.42,105.57,105.39,105.54,16221.0,96.9655,97.1035,96.9379,97.0759,16221.0
2021-02-03 12:50:00,105.53,105.53,105.44,105.51,4577.0,97.0667,97.0667,96.9839,97.0483,4577.0
2021-02-03 12:55:00,105.52,105.63,105.46,105.63,3947.0,97.0575,97.1587,97.0023,97.1587,3947.0
2021-02-03 13:00:00,105.63,105.66,105.56,105.62,5837.0,97.1587,97.1863,97.0943,97.1495,5837.0
2021-02-03 13:05:00,105.61,105.67,105.58,105.66,10321.0,97.1403,97.1955,97.1127,97.1863,10321.0
2021-02-03 13:10:00,105.66,105.74,105.66,105.71,7252.0,97.1863,97.2598,97.1863,97.2322,7252.0
2021-02-03 13:15:00,105.7,105.7,105.59,105.61,8013.0,97.223,97.223,97.1219,97.1403,8013.0
2021-02-03 13:20:00,105.59,105.59,105.5,105.52,8412.0,97.1219,97.1219,97.0391,97.0575,8412.0
2021-02-03 13:25:00,105.48,105.48,105.35,105.37,9351.0,97.0207,97.0207,96.9011,96.9195,9351.0
2021-02-03 13:30:00,105.36,105.36,105.23,105.29,6829.0,96.9103,96.9103,96.7907,96.8459,6829.0
2021-02-03 13:35:00,105.33,105.38,105.29,105.35,6515.0,96.8827,96.9287,96.8459,96.9011,6515.0
2021-02-03 13:40:00,105.31,105.33,105.27,105.29,3400.0,96.8643,96.8827,96.8275,96.8459,3400.0
2021-02-03 13:45:00,105.29,105.31,105.24,105.29,6971.0,96.8459,96.8643,96.7999,96.8459,6971.0
2021-02-03 13:50:00,105.27,105.35,105.27,105.34,8756.0,96.8275,96.9011,96.8275,96.8919,8756.0
2021-02-03 13:55:00,105.36,105.42,105.33,105.33,6765.0,96.9103,96.9655,96.8827,96.8827,6765.0
2021-02-03 14:00:00,105.33,105.39,105.32,105.39,5916.0,96.8827,96.9379,96.8735,96.9379,5916.0
2021-02-03 14:05:00,105.39,105.43,105.38,105.42,10324.0,96.9379,96.9747,96.9287,96.9655,10324.0
2021-02-03 14:10:00,105.41,105.43,105.38,105.39,9638.0,96.9563,96.9747,96.9287,96.9379,9638.0
2021-02-03 14:15:00,105.4,105.4,105.27,105.27,10511.0,96.9471,96.9471,96.8275,96.8275,10511.0
2021-02-03 14:20:00,105.26,105.26,105.18,105.22,9672.0,96.8183,96.8183,96.7447,96.7815,9672.0
2021-02-03 14:25:00,105.23,105.25,105.21,105.23,11207.0,96.7907,96.8091,96.7723,96.7907,11207.0
2021-02-03 14:30:00,105.24,105.34,105.23,105.27,14482.0,96.7999,96.8919,96.7907,96.8275,14482.0
2021-02-03 14:35:00,105.25,105.25,105.13,105.2,9786.0,96.8091,96.8091,96.6988,96.7631,9786.0
2021-02-03 14:40:00,105.21,105.24,105.1,105.13,11602.0,96.7723,96.7999,96.6712,96.6988,11602.0
2021-02-03 14:45:00,105.14,105.18,105.08,105.12,10285.0,96.708,96.7447,96.6528,96.6896,10285.0
2021-02-03 14:50:00,105.1,105.1,104.96,105.0,9679.0,96.6712,96.6712,96.5424,96.5792,9679.0
2021-02-03 14:55:00,104.95,105.13,104.95,105.04,8779.0,96.5332,96.6988,96.5332,96.616,8779.0
2021-02-03 15:00:00,105.06,105.08,105.02,105.08,6668.0,96.6344,96.6528,96.5976,96.6528,6668.0
2021-02-03 15:05:00,105.07,105.14,105.06,105.07,6814.0,96.6436,96.708,96.6344,96.6436,6814.0
2021-02-03 15:10:00,105.05,105.05,104.95,104.97,9238.0,96.6252,96.6252,96.5332,96.5516,9238.0
2021-02-03 15:15:00,104.97,105.05,104.97,105.05,9240.0,96.5516,96.6252,96.5516,96.6252,9240.0
2021-02-03 15:20:00,105.07,105.32,105.06,105.29,13898.0,96.6436,96.8735,96.6344,96.8459,13898.0
2021-02-03 15:25:00,105.29,105.38,105.17,105.18,17161.0,96.8459,96.9287,96.7356,96.7447,17161.0
2021-02-03 15:30:00,105.2,105.24,105.13,105.2,10784.0,96.7631,96.7999,96.6988,96.7631,10784.0
2021-02-03 15:35:00,105.2,105.21,105.09,105.09,15855.0,96.7631,96.7723,96.662,96.662,15855.0
2021-02-03 15:40:00,105.09,105.17,104.98,105.02,17485.0,96.662,96.7356,96.5608,96.5976,17485.0
2021-02-03 15:45:00,105.02,105.05,104.95,104.96,20399.0,96.5976,96.6252,96.5332,96.5424,20399.0
2021-02-03 15:50:00,104.94,105.04,104.87,104.96,34298.0,96.524,96.616,96.4596,96.5424,34298.0
2021-02-03 15:55:00,104.98,105.04,104.81,104.81,72849.0,96.5608,96.616,96.4044,96.4044,72849.0
2021-02-04 09:30:00,105.44,105.88,103.76,104.35,23174.0,96.9839,97.3886,95.4386,95.9813,23174.0
2021-02-04 09:35:00,104.76,104.79,104.23,104.65,17218.0,96.3584,96.386,95.8709,96.2573,17218.0
2021-02-04 09:40:00,104.74,105.07,104.48,104.67,26750.0,96.34,96.6436,96.1009,96.2756,26750.0
2021-02-04 09:45:00,104.59,104.9,104.37,104.83,7124.0,96.2021,96.4872,95.9997,96.4228,7124.0
2021-02-04 09:50:00,104.89,105.46,104.85,105.4,12218.0,96.478,97.0023,96.4412,96.9471,12218.0
2021-02-04 09:55:00,105.4,105.46,105.22,105.31,18211.0,96.9471,97.0023,96.7815,96.8643,18211.0
2021-02-04 10:00:00,105.37,105.78,105.15,105.72,13662.0,96.9195,97.2966,96.7172,97.2414,13662.0
2021-02-04 10:05:00,105.73,105.79,105.14,105.5,8792.0,97.2506,97.3058,96.708,97.0391,8792.0
2021-02-04 10:10:00,105.51,105.53,105.16,105.18,5514.0,97.0483,97.0667,96.7264,96.7447,5514.0
2021-02-04 10:15:00,105.25,105.64,105.24,105.56,9279.0,96.8091,97.1679,96.7999,97.0943,9279.0
2021-02-04 10:20:00,105.59,105.64,104.75,104.75,12240.0,97.1219,97.1679,96.3492,96.3492,12240.0
2021-02-04 10:25:00,104.75,105.02,104.71,104.75,33963.0,96.3492,96.5976,96.3124,96.3492,33963.0
2021-02-04 10:30:00,104.84,104.84,103.97,104.2,51834.0,96.432,96.432,95.6318,95.8433,51834.0
2021-02-04 10:35:00,104.2,104.62,104.17,104.43,11935.0,95.8433,96.2297,95.8157,96.0549,11935.0
2021-02-04 10:40:00,104.5,104.76,104.49,104.59,8066.0,96.1193,96.3584,96.1101,96.2021,8066.0
2021-02-04 10:45:00,104.6,104.82,104.6,104.77,9099.0,96.2113,96.4136,96.2113,96.3676,9099.0
2021-02-04 10:50:00,104.77,105.1,104.76,105.04,8755.0,96.3676,96.6712,96.3584,96.616,8755.0
2021-02-04 10:55:00,105.04,105.11,104.64,104.81,11020.0,96.616,96.6804,96.2481,96.4044,11020.0
2021-02-04 11:00:00,104.81,104.82,104.56,104.65,12895.0,96.4044,96.4136,96.1745,96.2573,12895.0
2021-02-04 11:05:00,104.67,104.83,104.62,104.66,9759.0,96.2756,96.4228,96.2297,96.2665,9759.0
2021-02-04 11:10:00,104.7,104.82,104.61,104.78,13411.0,96.3032,96.4136,96.2205,96.3768,13411.0
2021-02-04 11:15:00,104.78,104.92,104.77,104.78,9359.0,96.3768,96.5056,96.3676,96.3768,9359.0
2021-02-04 11:20:00,104.82,104.92,104.72,104.75,17167.0,96.4136,96.5056,96.3216,96.3492,17167.0
2021-02-04 11:25:00,104.75,104.85,104.65,104.82,17213.0,96.3492,96.4412,96.2573,96.4136,17213.0
2021-02-04 11:30:00,104.84,104.86,104.71,104.71,30394.0,96.432,96.4504,96.3124,96.3124,30394.0
2021-02-04 11:35:00,104.75,104.75,104.54,104.61,14628.0,96.3492,96.3492,96.1561,96.2205,14628.0
2021-02-04 11:40:00,104.63,104.65,104.55,104.55,9242.0,96.2389,96.2573,96.1653,96.1653,9242.0
2021-02-04 11:45:00,104.57,104.78,104.57,104.75,12421.0,96.1837,96.3768,96.1837,96.3492,12421.0
2021-02-04 11:50:00,104.79,104.79,104.64,104.69,11123.0,96.386,96.386,96.2481,96.294,11123.0
2021-02-04 11:55:00,104.69,104.77,104.62,104.64,130120.0,96.294,96.3676,96.2297,96.2481,130120.0
2021-02-04 12:00:00,104.64,104.67,104.48,104.57,17253.0,96.2481,96.2756,96.1009,96.1837,17253.0
2021-02-04 12:05:00,104.58,104.68,104.56,104.65,9205.0,96.1929,96.2848,96.1745,96.2573,9205.0
2021-02-04 12:10:00,104.66,105.07,104.64,105.07,10623.0,96.2665,96.6436,96.2481,96.6436,10623.0
2021-02-04 12:15:00,105.07,105.21,104.84,104.91,9781.0,96.6436,96.7723,96.432,96.4964,9781.0
2021-02-04 12:20:00,104.99,105.05,104.83,104.83,7112.0,96.57,96.6252,96.4228,96.4228,7112.0
2021-02-04 12:25:00,104.83,104.91,104.69,104.91,11549.0,96.4228,96.4964,96.294,96.4964,11549.0
2021-02-04 12:30:00,104.89,104.96,104.8,104.82,6933.0,96.478,96.5424,96.3952,96.4136,6933.0
2021-02-04 12:35:00,104.82,104.89,104.69,104.75,8442.0,96.4136,96.478,96.294,96.3492,8442.0
2021-02-04 12:40:00,104.73,104.83,104.71,104.73,6523.0,96.3308,96.4228,96.3124,96.3308,6523.0
2021-02-04 12:45:00,104.75,104.81,104.67,104.75,7406.0,96.3492,96.4044,96.2756,96.3492,7406.0
2021-02-04 12:50:00,104.75,104.79,104.71,104.75,4425.0,96.3492,96.386,96.3124,96.3492,4425.0
2021-02-04 12:55:00,104.73,104.77,104.64,104.67,7380.0,96.3308,96.3676,96.2481,96.2756,7380.0
2021-02-04 13:00:00,104.7,104.7,104.63,104.66,7074.0,96.3032,96.3032,96.2389,96.2665,7074.0
2021-02-04 13:05:00,104.67,104.69,104.49,104.5,7556.0,96.2756,96.294,96.1101,96.1193,7556.0
2021-02-04 13:10:00,104.46,104.6,104.46,104.51,10053.0,96.0825,96.2113,96.0825,96.1285,10053.0
2021-02-04 13:15:00,104.51,104.53,104.35,104.36,7030.0,96.1285,96.1469,95.9813,95.9905,7030.0
2021-02-04 13:20:00,104.36,104.45,104.29,104.38,6156.0,95.9905,96.0733,95.9261,96.0089,6156.0
2021-02-04 13:25:00,104.41,104.49,104.37,104.44,4200.0,96.0365,96.1101,95.9997,96.0641,4200.0
2021-02-04 13:30:00,104.44,104.47,104.36,104.47,5915.0,96.0641,96.0917,95.9905,96.0917,5915.0
2021-02-04 13:35:00,104.5,104.54,104.48,104.54,6711.0,96.1193,96.1561,96.1009,96.1561,6711.0
2021-02-04 13:40:00,104.52,104.65,104.5,104.64,4100.0,96.1377,96.2573,96.1193,96.2481,4100.0
2021-02-04 13:45:00,104.62,104.73,104.6,104.73,7633.0,96.2297,96.3308,96.2113,96.3308,7633.0
2021-02-04 13:50:00,104.73,104.8,104.6,104.63,7203.0,96.3308,96.3952,96.2113,96.2389,7203.0
2021-02-04 13:55:00,104.66,104.76,104.65,104.69,10160.0,96.2665,96.3584,96.2573,96.294,10160.0
2021-02-04 14:00:00,104.69,104.71,104.62,104.65,6739.0,96.294,96.3124,96.2297,96.2573,6739.0
2021-02-04 14:05:00,104.65,104.65,104.62,104.63,5057.0,96.2573,96.2573,96.2297,96.2389,5057.0
2021-02-04 14:10:00,104.62,104.69,104.46,104.46,10805.0,96.2297,96.294,96.0825,96.0825,10805.0
2021-02-04 14:15:00,104.44,104.44,104.13,104.17,12793.0,96.0641,96.0641,95.779,95.8157,12793.0
2021-02-04 14:20:00,104.17,104.2,103.99,104.07,15036.0,95.8157,95.8433,95.6502,95.7238,15036.0
2021-02-04 14:25:00,104.1,104.14,103.95,103.97,11658.0,95.7514,95.7882,95.6134,95.6318,11658.0
2021-02-04 14:30:00,103.97,104.16,103.97,104.15,10730.0,95.6318,95.8066,95.6318,95.7974,10730.0
2021-02-04 14:35:00,104.15,104.35,104.14,104.34,10899.0,95.7974,95.9813,95.7882,95.9721,10899.0
2021-02-04 14:40:00,104.35,104.37,104.03,104.09,11150.0,95.9813,95.9997,95.687,95.7422,11150.0
2021-02-04 14:45:00,104.09,104.2,103.95,104.2,16958.0,95.7422,95.8433,95.6134,95.8433,16958.0
2021-02-04 14:50:00,104.18,104.22,103.88,103.93,14895.0,95.8249,95.8617,95.549,95.595,14895.0
2021-02-04 14:55:00,103.95,104.13,103.94,104.07,14148.0,95.6134,95.779,95.6042,95.7238,14148.0
2021-02-04 15:00:00,104.05,104.07,103.85,103.91,18078.0,95.7054,95.7238,95.5214,95.5766,18078.0
2021-02-04 15:05:00,103.92,103.92,103.64,103.64,17838.0,95.5858,95.5858,95.3283,95.3283,17838.0
2021-02-04 15:10:00,103.61,103.74,103.6,103.71,16167.0,95.3007,95.4202,95.2915,95.3926,16167.0
2021-02-04 15:15:00,103.71,103.73,103.61,103.69,14173.0,95.3926,95.411,95.3007,95.3742,14173.0
2021-02-04 15:20:00,103.68,103.75,103.42,103.42,18529.0,95.365,95.4294,95.1259,95.1259,18529.0
2021-02-04 15:25:00,103.45,103.47,103.23,103.3,55326.0,95.1535,95.1719,94.9511,95.0155,55326.0
2021-02-04 15:30:00,103.3,103.31,103.11,103.13,40718.0,95.0155,95.0247,94.8408,94.8592,40718.0
2021-02-04 15:35:00,103.13,103.21,103.04,103.21,49266.0,94.8592,94.9327,94.7764,94.9327,49266.0
2021-02-04 15:40:00,103.17,103.27,103.05,103.16,57347.0,94.8959,94.9879,94.7856,94.8867,57347.0
2021-02-04 15:45:00,103.18,103.18,102.96,103.0,139147.0,94.9051,94.9051,94.7028,94.7396,139147.0
2021-02-04 15:50:00,103.04,103.21,102.87,102.9,245865.0,94.7764,94.9327,94.62,94.6476,245865.0
2021-02-04 15:55:00,102.9,103.03,102.85,103.03,320943.0,94.6476,94.7672,94.6016,94.7672,320943.0
2021-02-05 09:30:00,103.35,104.81,103.35,104.67,49089.0,95.0615,96.4044,95.0615,96.2756,49089.0
2021-02-05 09:35:00,104.79,105.43,104.54,105.17,61483.0,96.386,96.9747,96.1561,96.7356,61483.0
2021-02-05 09:40:00,105.17,105.77,104.79,104.83,26327.0,96.7356,97.2874,96.386,96.4228,26327.0
2021-02-05 09:45:00,104.83,105.57,104.66,105.03,17983.0,96.4228,97.1035,96.2665,96.6068,17983.0
2021-02-05 09:50:00,105.14,105.58,105.01,105.55,20347.0,96.708,97.1127,96.5884,97.0851,20347.0
2021-02-05 09:55:00,105.4,105.66,105.2,105.29,27336.0,96.9471,97.1863,96.7631,96.8459,27336.0
2021-02-05 10:00:00,105.32,105.51,105.31,105.51,17682.0,96.8735,97.0483,96.8643,97.0483,17682.0
2021-02-05 10:05:00,105.47,105.69,105.39,105.43,21536.0,97.0115,97.2138,96.9379,96.9747,21536.0
2021-02-05 10:10:00,105.43,105.48,105.02,105.09,16741.0,96.9747,97.0207,96.5976,96.662,16741.0
2021-02-05 10:15:00,105.06,105.23,104.96,105.12,13537.0,96.6344,96.7907,96.5424,96.6896,13537.0
2021-02-05 10:20:00,105.08,105.22,104.87,105.04,13504.0,96.6528,96.7815,96.4596,96.616,13504.0
2021-02-05 10:25:00,105.0,105.05,104.84,104.99,12410.0,96.5792,96.6252,96.432,96.57,12410.0
2021-02-05 10:30:00,104.97,105.02,104.83,105.02,11605.0,96.5516,96.5976,96.4228,96.5976,11605.0
2021-02-05 10:35:00,105.07,105.12,104.67,104.83,13421.0,96.6436,96.6896,96.2756,96.4228,13421.0
2021-02-05 10:40:00,104.81,104.82,104.52,104.71,15601.0,96.4044,96.4136,96.1377,96.3124,15601.0
2021-02-05 10:45:00,104.71,104.87,104.56,104.83,11221.0,96.3124,96.4596,96.1745,96.4228,11221.0
2021-02-05 10:50:00,104.86,105.3,104.82,105.3,8196.0,96.4504,96.8551,96.4136,96.8551,8196.0
2021-02-05 10:55:00,105.24,105.31,104.92,105.0,11606.0,96.7999,96.8643,96.5056,96.5792,11606.0
2021-02-05 11:00:00,105.0,105.17,104.82,104.82,11765.0,96.5792,96.7356,96.4136,96.4136,11765.0
2021-02-05 11:05:00,104.86,104.96,104.12,104.43,24371.0,96.4504,96.5424,95.7698,96.0549,24371.0
2021-02-05 11:10:00,104.45,104.55,104.16,104.37,14045.0,96.0733,96.1653,95.8066,95.9997,14045.0
2021-02-05 11:15:00,104.3,104.45,104.18,104.33,11080.0,95.9353,96.0733,95.8249,95.9629,11080.0
2021-02-05 11:20:00,104.42,104.49,104.31,104.35,9460.0,96.0457,96.1101,95.9445,95.9813,9460.0
2021-02-05 11:25:00,104.36,104.36,104.1,104.13,14967.0,95.9905,95.9905,95.7514,95.779,14967.0
2021-02-05 11:30:00,104.13,104.33,104.0,104.29,19112.0,95.779,95.9629,95.6594,95.9261,19112.0
2021-02-05 11:35:00,104.25,104.69,104.25,104.43,12800.0,95.8893,96.294,95.8893,96.0549,12800.0
2021-02-05 11:40:00,104.37,104.37,104.22,104.29,11839.0,95.9997,95.9997,95.8617,95.9261,11839.0
2021-02-05 11:45:00,104.29,104.46,104.28,104.39,6614.0,95.9261,96.0825,95.9169,96.0181,6614.0
2021-02-05 11:50:00,104.43,104.65,104.42,104.6,7403.0,96.0549,96.2573,96.0457,96.2113,7403.0
2021-02-05 11:55:00,104.59,104.62,104.45,104.48,9188.0,96.2021,96.2297,96.0733,96.1009,9188.0
2021-02-05 12:00:00,104.45,104.62,104.38,104.6,6851.0,96.0733,96.2297,96.0089,96.2113,6851.0
2021-02-05 12:05:00,104.59,104.65,104.51,104.55,7826.0,96.2021,96.2573,96.1285,96.1653,7826.0
2021-02-05 12:10:00,104.51,104.71,104.44,104.71,26404.0,96.1285,96.3124,96.0641,96.3124,26404.0
2021-02-05 12:15:00,104.7,104.93,104.66,104.9,6858.0,96.3032,96.5148,96.2665,96.4872,6858.0
2021-02-05 12:20:00,104.91,104.97,104.77,104.89,8652.0,96.4964,96.5516,96.3676,96.478,8652.0
2021-02-05 12:25:00,104.9,104.93,104.82,104.92,6565.0,96.4872,96.5148,96.4136,96.5056,6565.0
2021-02-05 12:30:00,104.92,105.14,104.92,105.14,6137.0,96.5056,96.708,96.5056,96.708,6137.0
2021-02-05 12:35:00,105.15,105.44,105.12,105.44,5171.0,96.7172,96.9839,96.6896,96.9839,5171.0
2021-02-05 12:40:00,105.38,105.38,105.21,105.38,5147.0,96.9287,96.9287,96.7723,96.9287,5147.0
2021-02-05 12:45:00,105.34,105.38,105.27,105.33,9731.0,96.8919,96.9287,96.8275,96.8827,9731.0
2021-02-05 12:50:00,105.25,105.39,105.24,105.37,6499.0,96.8091,96.9379,96.7999,96.9195,6499.0
2021-02-05 12:55:00,105.37,105.46,105.23,105.23,21302.0,96.9195,97.0023,96.7907,96.7907,21302.0
2021-02-05 13:00:00,105.26,105.27,105.15,105.27,11356.0,96.8183,96.8275,96.7172,96.8275,11356.0
2021-02-05 13:05:00,105.27,105.39,105.26,105.39,6499.0,96.8275,96.9379,96.8183,96.9379,6499.0
2021-02-05 13:10:00,105.4,105.58,105.4,105.52,6547.0,96.9471,97.1127,96.9471,97.0575,6547.0
2021-02-05 13:15:00,105.56,105.57,105.46,105.51,7445.0,97.0943,97.1035,97.0023,97.0483,7445.0
2021-02-05 13:20:00,105.51,105.55,105.44,105.49,5016.0,97.0483,97.0851,96.9839,97.0299,5016.0
2021-02-05 13:25:00,105.48,105.5,105.39,105.48,6801.0,97.0207,97.0391,96.9379,97.0207,6801.0
2021-02-05 13:30:00,105.48,105.5,105.42,105.42,9516.0,97.0207,97.0391,96.9655,96.9655,9516.0
2021-02-05 13:35:00,105.45,105.49,105.43,105.47,5132.0,96.9931,97.0299,96.9747,97.0115,5132.0
2021-02-05 13:40:00,105.46,105.49,105.38,105.43,9489.0,97.0023,97.0299,96.9287,96.9747,9489.0
2021-02-05 13:45:00,105.44,105.45,105.28,105.29,7290.0,96.9839,96.9931,96.8367,96.8459,7290.0
2021-02-05 13:50:00,105.29,105.37,105.27,105.3,4354.0,96.8459,96.9195,96.8275,96.8551,4354.0
2021-02-05 13:55:00,105.3,105.5,105.29,105.45,18482.0,96.8551,97.0391,96.8459,96.9931,18482.0
2021-02-05 14:00:00,105.46,105.61,105.39,105.51,8496.0,97.0023,97.1403,96.9379,97.0483,8496.0
2021-02-05 14:05:00,105.51,105.58,105.47,105.58,7329.0,97.0483,97.1127,97.0115,97.1127,7329.0
2021-02-05 14:10:00,105.56,105.64,105.44,105.5,21571.0,97.0943,97.1679,96.9839,97.0391,21571.0
2021-02-05 14:15:00,105.5,105.51,105.38,105.51,6456.0,97.0391,97.0483,96.9287,97.0483,6456.0
2021-02-05 14:20:00,105.48,105.6,105.46,105.57,30798.0,97.0207,97.1311,97.0023,97.1035,30798.0
2021-02-05 14:25:00,105.58,105.72,105.55,105.72,7645.0,97.1127,97.2414,97.0851,97.2414,7645.0
2021-02-05 14:30:00,105.73,105.79,105.69,105.73,9909.0,97.2506,97.3058,97.2138,97.2506,9909.0
2021-02-05 14:35:00,105.77,105.87,105.71,105.84,8700.0,97.2874,97.3794,97.2322,97.3518,8700.0
2021-02-05 14:40:00,105.82,105.89,105.72,105.74,10655.0,97.3334,97.3978,97.2414,97.2598,10655.0
2021-02-05 14:45:00,105.74,105.74,105.29,105.4,13359.0,97.2598,97.2598,96.8459,96.9471,13359.0
2021-02-05 14:50:00,105.4,105.55,105.4,105.43,9119.0,96.9471,97.0851,96.9471,96.9747,9119.0
2021-02-05 14:55:00,105.42,105.58,105.41,105.47,11051.0,96.9655,97.1127,96.9563,97.0115,11051.0
2021-02-05 15:00:00,105.45,105.45,105.16,105.23,13092.0,96.9931,96.9931,96.7264,96.7907,13092.0
2021-02-05 15:05:00,105.24,105.31,105.23,105.28,11595.0,96.7999,96.8643,96.7907,96.8367,11595.0
2021-02-05 15:10:00,105.3,105.52,105.3,105.47,9173.0,96.8551,97.0575,96.8551,97.0115,9173.0
2021-02-05 15:15:00,105.46,105.55,105.44,105.53,9943.0,97.0023,97.0851,96.9839,97.0667,9943.0
2021-02-05 15:20:00,105.49,105.66,105.36,105.45,21906.0,97.0299,97.1863,96.9103,96.9931,21906.0
2021-02-05 15:25:00,105.51,105.54,105.29,105.35,21526.0,97.0483,97.0759,96.8459,96.9011,21526.0
2021-02-05 15:30:00,105.35,105.35,105.21,105.32,15430.0,96.9011,96.9011,96.7723,96.8735,15430.0
2021-02-05 15:35:00,105.31,105.53,105.31,105.47,21482.0,96.8643,97.0667,96.8643,97.0115,21482.0
2021-02-05 15:40:00,105.47,105.55,105.33,105.41,18453.0,97.0115,97.0851,96.8827,96.9563,18453.0
2021-02-05 15:45:00,105.43,105.52,105.34,105.43,43622.0,96.9747,97.0575,96.8919,96.9747,43622.0
2021-02-05 15:50:00,105.37,105.43,105.26,105.29,63974.0,96.9195,96.9747,96.8183,96.8459,63974.0
2021-02-05 15:55:00,105.29,105.38,105.17,105.34,128399.0,96.8459,96.9287,96.7356,96.8919,128399.0
2021-02-08 09:30:00,104.82,105.05,104.23,104.59,47495.0,96.4136,96.6252,95.8709,96.2021,47495.0
2021-02-08 09:35:00,104.61,105.11,104.3,104.93,14631.0,96.2205,96.6804,95.9353,96.5148,14631.0
2021-02-08 09:40:00,104.9,104.9,104.44,104.54,7681.0,96.4872,96.4872,96.0641,96.1561,7681.0
2021-02-08 09:45:00,104.45,104.7,104.45,104.64,12942.0,96.0733,96.3032,96.0733,96.2481,12942.0
2021-02-08 09:50:00,104.7,104.75,104.1,104.2,19667.0,96.3032,96.3492,95.7514,95.8433,19667.0
2021-02-08 09:55:00,104.1,104.1,103.71,103.81,16353.0,95.7514,95.7514,95.3926,95.4846,16353.0
2021-02-08 10:00:00,103.85,104.17,103.82,104.13,6276.0,95.5214,95.8157,95.4938,95.779,6276.0
2021-02-08 10:05:00,104.07,104.13,104.01,104.09,1700.0,95.7238,95.779,95.6686,95.7422,1700.0
2021-02-08 10:10:00,104.05,104.08,103.9,104.02,4998.0,95.7054,95.733,95.5674,95.6778,4998.0
2021-02-08 10:15:00,104.06,104.23,104.06,104.23,4821.0,95.7146,95.8709,95.7146,95.8709,4821.0
2021-02-08 10:20:00,104.18,104.18,103.84,103.84,8556.0,95.8249,95.8249,95.5122,95.5122,8556.0
2021-02-08 10:25:00,103.83,103.83,103.56,103.59,6798.0,95.503,95.503,95.2547,95.2823,6798.0
2021-02-08 10:30:00,103.55,103.57,103.34,103.54,15223.0,95.2455,95.2639,95.0523,95.2363,15223.0
2021-02-08 10:35:00,103.54,103.54,103.41,103.43,10022.0,95.2363,95.2363,95.1167,95.1351,10022.0
2021-02-08 10:40:00,103.42,103.52,103.37,103.38,6904.0,95.1259,95.2179,95.0799,95.0891,6904.0
2021-02-08 10:45:00,103.44,103.46,103.21,103.33,22162.0,95.1443,95.1627,94.9327,95.0431,22162.0
2021-02-08 10:50:00,103.27,103.27,103.01,103.09,8727.0,94.9879,94.9879,94.7488,94.8224,8727.0
2021-02-08 10:55:00,103.04,103.14,102.97,103.09,15681.0,94.7764,94.8684,94.712,94.8224,15681.0
2021-02-08 11:00:00,103.08,103.32,103.02,103.3,8990.0,94.8132,95.0339,94.758,95.0155,8990.0
2021-02-08 11:05:00,103.29,103.29,102.85,102.93,101645.0,95.0063,95.0063,94.6016,94.6752,101645.0
2021-02-08 11:10:00,102.92,102.94,102.78,102.94,24704.0,94.666,94.6844,94.5372,94.6844,24704.0
2021-02-08 11:15:00,102.94,103.26,102.91,103.26,151570.0,94.6844,94.9787,94.6568,94.9787,151570.0
2021-02-08 11:20:00,103.22,103.54,103.21,103.26,37082.0,94.9419,95.2363,94.9327,94.9787,37082.0
2021-02-08 11:25:00,103.3,103.39,103.19,103.19,6731.0,95.0155,95.0983,94.9143,94.9143,6731.0
2021-02-08 11:30:00,103.23,103.23,102.95,103.02,18077.0,94.9511,94.9511,94.6936,94.758,18077.0
2021-02-08 11:35:00,103.01,103.23,102.95,103.16,6457.0,94.7488,94.9511,94.6936,94.8867,6457.0
2021-02-08 11:40:00,103.18,103.23,103.09,103.11,9365.0,94.9051,94.9511,94.8224,94.8408,9365.0
2021-02-08 11:45:00,103.13,103.23,103.08,103.17,6850.0,94.8592,94.9511,94.8132,94.8959,6850.0
2021-02-08 11:50:00,103.21,103.22,103.04,103.18,9901.0,94.9327,94.9419,94.7764,94.9051,9901.0
2021-02-08 11:55:00,103.15,103.46,103.15,103.39,4388.0,94.8776,95.1627,94.8776,95.0983,4388.0
2021-02-08 12:00:00,103.43,103.53,103.36,103.38,24336.0,95.1351,95.2271,95.0707,95.0891,24336.0
2021-02-08 12:05:00,103.4,103.47,103.31,103.34,5609.0,95.1075,95.1719,95.0247,95.0523,5609.0
2021-02-08 12:10:00,103.34,103.41,103.17,103.17,9122.0,95.0523,95.1167,94.8959,94.8959,9122.0
2021-02-08 12:15:00,103.17,103.3,103.13,103.17,3070.0,94.8959,95.0155,94.8592,94.8959,3070.0
2021-02-08 12:20:00,103.18,103.26,103.13,103.14,2198.0,94.9051,94.9787,94.8592,94.8684,2198.0
2021-02-08 12:25:00,103.17,103.31,103.11,103.16,8869.0,94.8959,95.0247,94.8408,94.8867,8869.0
2021-02-08 12:30:00,103.2,103.33,103.13,103.22,11574.0,94.9235,95.0431,94.8592,94.9419,11574.0
2021-02-08 12:35:00,103.27,103.28,103.2,103.2,7255.0,94.9879,94.9971,94.9235,94.9235,7255.0
2021-02-08 12:40:00,103.2,103.33,103.16,103.31,3265.0,94.9235,95.0431,94.8867,95.0247,3265.0
2021-02-08 12:45:00,103.29,103.36,103.25,103.3,11676.0,95.0063,95.0707,94.9695,95.0155,11676.0
2021-02-08 12:50:00,103.27,103.28,103.11,103.24,4348.0,94.9879,94.9971,94.8408,94.9603,4348.0
2021-02-08 12:55:00,103.23,103.29,103.08,103.08,41727.0,94.9511,95.0063,94.8132,94.8132,41727.0
2021-02-08 13:00:00,103.08,103.1,102.97,103.04,53015.0,94.8132,94.8316,94.712,94.7764,53015.0
2021-02-08 13:05:00,103.05,103.21,103.03,103.16,6580.0,94.7856,94.9327,94.7672,94.8867,6580.0
2021-02-08 13:10:00,103.18,103.32,103.17,103.25,13644.0,94.9051,95.0339,94.8959,94.9695,13644.0
2021-02-08 13:15:00,103.19,103.23,103.03,103.07,10743.0,94.9143,94.9511,94.7672,94.804,10743.0
2021-02-08 13:20:00,103.08,103.15,103.01,103.03,6419.0,94.8132,94.8776,94.7488,94.7672,6419.0
2021-02-08 13:25:00,103.03,103.19,102.99,103.16,20317.0,94.7672,94.9143,94.7304,94.8867,20317.0
2021-02-08 13:30:00,103.16,103.28,103.16,103.22,3544.0,94.8867,94.9971,94.8867,94.9419,3544.0
2021-02-08 13:35:00,103.24,103.25,103.09,103.09,3698.0,94.9603,94.9695,94.8224,94.8224,3698.0
2021-02-08 13:40:00,103.09,103.17,102.95,103.0,8799.0,94.8224,94.8959,94.6936,94.7396,8799.0
2021-02-08 13:45:00,103.02,103.13,103.0,103.13,5201.0,94.758,94.8592,94.7396,94.8592,5201.0
2021-02-08 13:50:00,103.14,103.18,102.97,102.98,64421.0,94.8684,94.9051,94.712,94.7212,64421.0
2021-02-08 13:55:00,102.99,103.05,102.97,102.99,69617.0,94.7304,94.7856,94.712,94.7304,69617.0
2021-02-08 14:00:00,102.98,103.05,102.97,103.0,41758.0,94.7212,94.7856,94.712,94.7396,41758.0
2021-02-08 14:05:00,103.02,103.14,102.97,103.09,8139.0,94.758,94.8684,94.712,94.8224,8139.0
2021-02-08 14:10:00,103.11,103.14,103.1,103.14,10715.0,94.8408,94.8684,94.8316,94.8684,10715.0
2021-02-08 14:15:00,103.15,103.23,103.12,103.21,13808.0,94.8776,94.9511,94.85,94.9327,13808.0
2021-02-08 14:20:00,103.21,103.28,103.2,103.26,10286.0,94.9327,94.9971,94.9235,94.9787,10286.0
2021-02-08 14:25:00,103.27,103.5,103.24,103.5,18217.0,94.9879,95.1995,94.9603,95.1995,18217.0
2021-02-08 14:30:00,103.49,103.57,103.42,103.56,13801.0,95.1903,95.2639,95.1259,95.2547,13801.0
2021-02-08 14:35:00,103.54,103.68,103.52,103.66,3616.0,95.2363,95.365,95.2179,95.3466,3616.0
2021-02-08 14:40:00,103.66,103.66,103.51,103.51,9506.0,95.3466,95.3466,95.2087,95.2087,9506.0
2021-02-08 14:45:00,103.48,103.48,103.29,103.39,10364.0,95.1811,95.1811,95.0063,95.0983,10364.0
2021-02-08 14:50:00,103.41,103.5,103.41,103.48,4368.0,95.1167,95.1995,95.1167,95.1811,4368.0
2021-02-08 14:55:00,103.41,103.53,103.39,103.5,4909.0,95.1167,95.2271,95.0983,95.1995,4909.0
2021-02-08 15:00:00,103.49,103.49,103.33,103.42,4821.0,95.1903,95.1903,95.0431,95.1259,4821.0
2021-02-08 15:05:00,103.43,103.45,103.21,103.21,4190.0,95.1351,95.1535,94.9327,94.9327,4190.0
2021-02-08 15:10:00,103.23,103.28,103.2,103.25,6995.0,94.9511,94.9971,94.9235,94.9695,6995.0
2021-02-08 15:15:00,103.23,103.28,103.16,103.23,4917.0,94.9511,94.9971,94.8867,94.9511,4917.0
2021-02-08 15:20:00,103.22,103.32,103.22,103.3,7417.0,94.9419,95.0339,94.9419,95.0155,7417.0
2021-02-08 15:25:00,103.3,103.5,103.3,103.48,7846.0,95.0155,95.1995,95.0155,95.1811,7846.0
2021-02-08 15:30:00,103.46,103.54,103.43,103.44,9550.0,95.1627,95.2363,95.1351,95.1443,9550.0
2021-02-08 15:35:00,103.43,103.48,103.27,103.34,22875.0,95.1351,95.1811,94.9879,95.0523,22875.0
2021-02-08 15:40:00,103.34,103.47,103.33,103.47,12228.0,95.0523,95.1719,95.0431,95.1719,12228.0
2021-02-08 15:45:00,103.44,103.51,103.4,103.43,19266.0,95.1443,95.2087,95.1075,95.1351,19266.0
2021-02-08 15:50:00,103.4,103.54,103.4,103.44,30026.0,95.1075,95.2363,95.1075,95.1443,30026.0
2021-02-08 15:55:00,103.45,103.59,103.26,103.29,88521.0,95.1535,95.2823,94.9787,95.0063,88521.0
2021-02-09 09:30:00,103.41,103.41,103.1,103.2,26229.0,95.1167,95.1167,94.8316,94.9235,26229.0
2021-02-09 09:35:00,103.2,103.29,103.06,103.29,8527.0,94.9235,95.0063,94.7948,95.0063,8527.0
2021-02-09 09:40:00,103.26,103.34,103.06,103.21,7992.0,94.9787,95.0523,94.7948,94.9327,7992.0
2021-02-09 09:45:00,103.23,103.25,102.55,102.55,18811.0,94.9511,94.9695,94.3257,94.3257,18811.0
2021-02-09 09:50:00,102.54,102.65,102.41,102.59,11210.0,94.3165,94.4176,94.1969,94.3625,11210.0
2021-02-09 09:55:00,102.57,102.82,102.42,102.42,71329.0,94.3441,94.574,94.2061,94.2061,71329.0
2021-02-09 10:00:00,102.43,102.67,102.43,102.45,14096.0,94.2153,94.436,94.2153,94.2337,14096.0
2021-02-09 10:05:00,102.46,102.46,102.26,102.38,27291.0,94.2429,94.2429,94.0589,94.1693,27291.0
2021-02-09 10:10:00,102.43,102.59,102.33,102.43,28894.0,94.2153,94.3625,94.1233,94.2153,28894.0
2021-02-09 10:15:00,102.44,102.6,102.4,102.6,11111.0,94.2245,94.3717,94.1877,94.3717,11111.0
2021-02-09 10:20:00,102.63,102.63,102.38,102.39,18905.0,94.3993,94.3993,94.1693,94.1785,18905.0
2021-02-09 10:25:00,102.42,102.47,102.25,102.41,45758.0,94.2061,94.2521,94.0497,94.1969,45758.0
2021-02-09 10:30:00,102.46,102.6,102.43,102.56,14431.0,94.2429,94.3717,94.2153,94.3349,14431.0
2021-02-09 10:35:00,102.59,103.15,102.57,102.97,37213.0,94.3625,94.8776,94.3441,94.712,37213.0
2021-02-09 10:40:00,103.01,103.41,102.94,103.38,8287.0,94.7488,95.1167,94.6844,95.0891,8287.0
2021-02-09 10:45:00,103.37,103.45,103.25,103.41,7800.0,95.0799,95.1535,94.9695,95.1167,7800.0
2021-02-09 10:50:00,103.39,103.47,103.32,103.45,4995.0,95.0983,95.1719,95.0339,95.1535,4995.0
2021-02-09 10:55:00,103.49,103.5,103.34,103.44,4211.0,95.1903,95.1995,95.0523,95.1443,4211.0
2021-02-09 11:00:00,103.45,103.52,103.38,103.39,8875.0,95.1535,95.2179,95.0891,95.0983,8875.0
2021-02-09 11:05:00,103.38,103.38,103.2,103.24,5765.0,95.0891,95.0891,94.9235,94.9603,5765.0
2021-02-09 11:10:00,103.23,103.4,103.18,103.38,6349.0,94.9511,95.1075,94.9051,95.0891,6349.0
2021-02-09 11:15:00,103.36,103.65,103.35,103.65,8332.0,95.0707,95.3375,95.0615,95.3375,8332.0
2021-02-09 11:20:00,103.6,103.6,103.49,103.49,4919.0,95.2915,95.2915,95.1903,95.1903,4919.0
2021-02-09 11:25:00,103.47,103.64,103.47,103.55,5778.0,95.1719,95.3283,95.1719,95.2455,5778.0
2021-02-09 11:30:00,103.56,103.65,103.51,103.65,7694.0,95.2547,95.3375,95.2087,95.3375,7694.0
2021-02-09 11:35:00,103.73,103.74,103.66,103.68,5305.0,95.411,95.4202,95.3466,95.365,5305.0
2021-02-09 11:40:00,103.7,103.83,103.7,103.71,2441.0,95.3834,95.503,95.3834,95.3926,2441.0
2021-02-09 11:45:00,103.72,103.74,103.62,103.66,2329.0,95.4018,95.4202,95.3099,95.3466,2329.0
2021-02-09 11:50:00,103.67,103.67,103.47,103.47,4661.0,95.3558,95.3558,95.1719,95.1719,4661.0
2021-02-09 11:55:00,103.43,103.6,103.43,103.6,3761.0,95.1351,95.2915,95.1351,95.2915,3761.0
2021-02-09 12:00:00,103.6,103.62,103.47,103.47,7205.0,95.2915,95.3099,95.1719,95.1719,7205.0
2021-02-09 12:05:00,103.46,103.75,103.46,103.72,4009.0,95.1627,95.4294,95.1627,95.4018,4009.0
2021-02-09 12:10:00,103.75,103.85,103.73,103.85,3172.0,95.4294,95.5214,95.411,95.5214,3172.0
2021-02-09 12:15:00,103.89,103.94,103.83,103.93,2406.0,95.5582,95.6042,95.503,95.595,2406.0
2021-02-09 12:20:00,103.95,103.97,103.76,103.78,5705.0,95.6134,95.6318,95.4386,95.457,5705.0
2021-02-09 12:25:00,103.77,103.82,103.72,103.82,4822.0,95.4478,95.4938,95.4018,95.4938,4822.0
2021-02-09 12:30:00,103.79,103.9,103.79,103.86,3855.0,95.4662,95.5674,95.4662,95.5306,3855.0
2021-02-09 12:35:00,103.83,103.92,103.82,103.88,4803.0,95.503,95.5858,95.4938,95.549,4803.0
2021-02-09 12:40:00,103.86,103.86,103.8,103.83,4196.0,95.5306,95.5306,95.4754,95.503,4196.0
2021-02-09 12:45:00,103.81,103.81,103.52,103.56,5487.0,95.4846,95.4846,95.2179,95.2547,5487.0
2021-02-09 12:50:00,103.55,103.63,103.53,103.57,6340.0,95.2455,95.3191,95.2271,95.2639,6340.0
2021-02-09 12:55:00,103.56,103.64,103.49,103.64,4006.0,95.2547,95.3283,95.1903,95.3283,4006.0
2021-02-09 13:00:00,103.62,103.64,103.51,103.59,23949.0,95.3099,95.3283,95.2087,95.2823,23949.0
2021-02-09 13:05:00,103.59,103.62,103.43,103.44,8306.0,95.2823,95.3099,95.1351,95.1443,8306.0
2021-02-09 13:10:00,103.44,103.44,103.33,103.33,4829.0,95.1443,95.1443,95.0431,95.0431,4829.0
2021-02-09 13:15:00,103.35,103.35,103.17,103.21,30955.0,95.0615,95.0615,94.8959,94.9327,30955.0
2021-02-09 13:20:00,103.2,103.27,103.2,103.26,6885.0,94.9235,94.9879,94.9235,94.9787,6885.0
2021-02-09 13:25:00,103.27,103.56,103.27,103.56,6680.0,94.9879,95.2547,94.9879,95.2547,6680.0
2021-02-09 13:30:00,103.55,103.64,103.54,103.62,4359.0,95.2455,95.3283,95.2363,95.3099,4359.0
2021-02-09 13:35:00,103.62,103.66,103.53,103.61,9024.0,95.3099,95.3466,95.2271,95.3007,9024.0
2021-02-09 13:40:00,103.6,103.66,103.57,103.63,4567.0,95.2915,95.3466,95.2639,95.3191,4567.0
2021-02-09 13:45:00,103.62,103.63,103.48,103.56,4633.0,95.3099,95.3191,95.1811,95.2547,4633.0
2021-02-09 13:50:00,103.52,103.54,103.48,103.51,2297.0,95.2179,95.2363,95.1811,95.2087,2297.0
2021-02-09 13:55:00,103.51,103.62,103.51,103.6,3870.0,95.2087,95.3099,95.2087,95.2915,3870.0
2021-02-09 14:00:00,103.6,103.6,103.54,103.56,3202.0,95.2915,95.2915,95.2363,95.2547,3202.0
2021-02-09 14:05:00,103.56,103.67,103.56,103.67,5116.0,95.2547,95.3558,95.2547,95.3558,5116.0
2021-02-09 14:10:00,103.7,103.77,103.68,103.71,3305.0,95.3834,95.4478,95.365,95.3926,3305.0
2021-02-09 14:15:00,103.75,103.87,103.75,103.79,8919.0,95.4294,95.5398,95.4294,95.4662,8919.0
2021-02-09 14:20:00,103.78,103.78,103.66,103.72,3483.0,95.457,95.457,95.3466,95.4018,3483.0
2021-02-09 14:25:00,103.73,103.87,103.73,103.83,7044.0,95.411,95.5398,95.411,95.503,7044.0
2021-02-09 14:30:00,103.82,103.82,103.72,103.72,4336.0,95.4938,95.4938,95.4018,95.4018,4336.0
2021-02-09 14:35:00,103.7,103.75,103.69,103.75,6407.0,95.3834,95.4294,95.3742,95.4294,6407.0
2021-02-09 14:40:00,103.74,103.79,103.7,103.76,6038.0,95.4202,95.4662,95.3834,95.4386,6038.0
2021-02-09 14:45:00,103.79,103.94,103.79,103.89,2672.0,95.4662,95.6042,95.4662,95.5582,2672.0
2021-02-09 14:50:00,103.9,103.91,103.83,103.88,8707.0,95.5674,95.5766,95.503,95.549,8707.0
2021-02-09 14:55:00,103.89,103.91,103.86,103.87,6456.0,95.5582,95.5766,95.5306,95.5398,6456.0
2021-02-09 15:00:00,103.87,103.89,103.77,103.78,11471.0,95.5398,95.5582,95.4478,95.457,11471.0
2021-02-09 15:05:00,103.78,103.81,103.77,103.79,6118.0,95.457,95.4846,95.4478,95.4662,6118.0
2021-02-09 15:10:00,103.79,103.79,103.68,103.69,5419.0,95.4662,95.4662,95.365,95.3742,5419.0
2021-02-09 15:15:00,103.68,103.74,103.63,103.68,7467.0,95.365,95.4202,95.3191,95.365,7467.0
2021-02-09 15:20:00,103.68,103.73,103.65,103.68,6240.0,95.365,95.411,95.3375,95.365,6240.0
2021-02-09 15:25:00,103.69,103.75,103.63,103.75,6937.0,95.3742,95.4294,95.3191,95.4294,6937.0
2021-02-09 15:30:00,103.74,103.84,103.72,103.84,11581.0,95.4202,95.5122,95.4018,95.5122,11581.0
2021-02-09 15:35:00,103.82,103.84,103.64,103.64,14118.0,95.4938,95.5122,95.3283,95.3283,14118.0
2021-02-09 15:40:00,103.66,103.68,103.56,103.57,13072.0,95.3466,95.365,95.2547,95.2639,13072.0
2021-02-09 15:45:00,103.59,103.6,103.53,103.59,11431.0,95.2823,95.2915,95.2271,95.2823,11431.0
2021-02-09 15:50:00,103.59,103.59,103.37,103.45,31030.0,95.2823,95.2823,95.0799,95.1535,31030.0
2021-02-09 15:55:00,103.45,103.45,103.05,103.22,149368.0,95.1535,95.1535,94.7856,94.9419,149368.0
2021-02-10 09:30:00,103.78,103.78,102.98,103.47,29996.0,95.457,95.457,94.7212,95.1719,29996.0
2021-02-10 09:35:00,103.71,103.76,103.24,103.37,13526.0,95.3926,95.4386,94.9603,95.0799,13526.0
2021-02-10 09:40:00,103.44,103.54,103.2,103.49,14241.0,95.1443,95.2363,94.9235,95.1903,14241.0
2021-02-10 09:45:00,103.44,103.93,103.33,103.84,14626.0,95.1443,95.595,95.0431,95.5122,14626.0
2021-02-10 09:50:00,103.85,104.01,103.74,103.74,16090.0,95.5214,95.6686,95.4202,95.4202,16090.0
2021-02-10 09:55:00,103.74,103.83,103.55,103.75,16462.0,95.4202,95.503,95.2455,95.4294,16462.0
2021-02-10 10:00:00,103.75,103.81,103.64,103.64,35507.0,95.4294,95.4846,95.3283,95.3283,35507.0
2021-02-10 10:05:00,103.62,103.62,103.5,103.59,22298.0,95.3099,95.3099,95.1995,95.2823,22298.0
2021-02-10 10:10:00,103.59,103.99,103.5,103.98,31412.0,95.2823,95.6502,95.1995,95.641,31412.0
2021-02-10 10:15:00,103.95,104.34,103.92,104.33,19245.0,95.6134,95.9721,95.5858,95.9629,19245.0
2021-02-10 10:20:00,104.33,104.67,104.26,104.62,29604.0,95.9629,96.2756,95.8985,96.2297,29604.0
2021-02-10 10:25:00,104.66,104.74,104.22,104.45,19832.0,96.2665,96.34,95.8617,96.0733,19832.0
2021-02-10 10:30:00,104.38,104.66,104.29,104.29,15741.0,96.0089,96.2665,95.9261,95.9261,15741.0
2021-02-10 10:35:00,104.33,104.36,104.0,104.33,18135.0,95.9629,95.9905,95.6594,95.9629,18135.0
2021-02-10 10:40:00,104.32,104.52,104.11,104.52,18068.0,95.9537,96.1377,95.7606,96.1377,18068.0
2021-02-10 10:45:00,104.5,104.74,104.48,104.56,15920.0,96.1193,96.34,96.1009,96.1745,15920.0
2021-02-10 10:50:00,104.56,104.79,104.53,104.68,62641.0,96.1745,96.386,96.1469,96.2848,62641.0
2021-02-10 10:55:00,104.69,104.86,104.68,104.83,15652.0,96.294,96.4504,96.2848,96.4228,15652.0
2021-02-10 11:00:00,104.81,104.88,104.76,104.82,10091.0,96.4044,96.4688,96.3584,96.4136,10091.0
2021-02-10 11:05:00,104.79,104.8,104.44,104.55,14590.0,96.386,96.3952,96.0641,96.1653,14590.0
2021-02-10 11:10:00,104.55,104.67,104.54,104.59,6470.0,96.1653,96.2756,96.1561,96.2021,6470.0
2021-02-10 11:15:00,104.59,104.62,104.43,104.48,14185.0,96.2021,96.2297,96.0549,96.1009,14185.0
2021-02-10 11:20:00,104.48,104.66,104.43,104.52,16890.0,96.1009,96.2665,96.0549,96.1377,16890.0
2021-02-10 11:25:00,104.52,104.65,104.33,104.38,9836.0,96.1377,96.2573,95.9629,96.0089,9836.0
2021-02-10 11:30:00,104.4,104.73,104.38,104.68,58346.0,96.0273,96.3308,96.0089,96.2848,58346.0
2021-02-10 11:35:00,104.66,104.85,104.66,104.76,9532.0,96.2665,96.4412,96.2665,96.3584,9532.0
2021-02-10 11:40:00,104.75,105.02,104.7,104.92,15271.0,96.3492,96.5976,96.3032,96.5056,15271.0
2021-02-10 11:45:00,104.92,104.99,104.85,104.88,8958.0,96.5056,96.57,96.4412,96.4688,8958.0
2021-02-10 11:50:00,104.88,104.88,104.59,104.59,8758.0,96.4688,96.4688,96.2021,96.2021,8758.0
2021-02-10 11:55:00,104.58,104.61,104.46,104.46,14409.0,96.1929,96.2205,96.0825,96.0825,14409.0
2021-02-10 12:00:00,104.5,104.58,104.4,104.51,14947.0,96.1193,96.1929,96.0273,96.1285,14947.0
2021-02-10 12:05:00,104.54,104.6,104.49,104.59,12704.0,96.1561,96.2113,96.1101,96.2021,12704.0
2021-02-10 12:10:00,104.58,104.6,104.51,104.6,13563.0,96.1929,96.2113,96.1285,96.2113,13563.0
2021-02-10 12:15:00,104.64,104.65,104.54,104.54,12310.0,96.2481,96.2573,96.1561,96.1561,12310.0
2021-02-10 12:20:00,104.55,104.55,104.33,104.45,58211.0,96.1653,96.1653,95.9629,96.0733,58211.0
2021-02-10 12:25:00,104.48,104.73,104.48,104.73,8605.0,96.1009,96.3308,96.1009,96.3308,8605.0
2021-02-10 12:30:00,104.69,104.78,104.61,104.74,8749.0,96.294,96.3768,96.2205,96.34,8749.0
2021-02-10 12:35:00,104.76,104.85,104.69,104.69,6865.0,96.3584,96.4412,96.294,96.294,6865.0
2021-02-10 12:40:00,104.68,104.84,104.68,104.77,9904.0,96.2848,96.432,96.2848,96.3676,9904.0
2021-02-10 12:45:00,104.75,104.81,104.68,104.75,11432.0,96.3492,96.4044,96.2848,96.3492,11432.0
2021-02-10 12:50:00,104.76,104.79,104.64,104.71,14745.0,96.3584,96.386,96.2481,96.3124,14745.0
2021-02-10 12:55:00,104.76,104.91,104.76,104.83,9478.0,96.3584,96.4964,96.3584,96.4228,9478.0
2021-02-10 13:00:00,104.82,104.82,104.68,104.69,7164.0,96.4136,96.4136,96.2848,96.294,7164.0
2021-02-10 13:05:00,104.68,104.76,104.68,104.69,7077.0,96.2848,96.3584,96.2848,96.294,7077.0
2021-02-10 13:10:00,104.69,104.73,104.61,104.63,8754.0,96.294,96.3308,96.2205,96.2389,8754.0
2021-02-10 13:15:00,104.62,104.73,104.6,104.69,28490.0,96.2297,96.3308,96.2113,96.294,28490.0
2021-02-10 13:20:00,104.67,104.82,104.67,104.73,13364.0,96.2756,96.4136,96.2756,96.3308,13364.0
2021-02-10 13:25:00,104.73,104.8,104.56,104.72,16374.0,96.3308,96.3952,96.1745,96.3216,16374.0
2021-02-10 13:30:00,104.71,104.73,104.64,104.72,7371.0,96.3124,96.3308,96.2481,96.3216,7371.0
2021-02-10 13:35:00,104.73,104.77,104.68,104.76,15753.0,96.3308,96.3676,96.2848,96.3584,15753.0
2021-02-10 13:40:00,104.75,104.78,104.7,104.72,9823.0,96.3492,96.3768,96.3032,96.3216,9823.0
2021-02-10 13:45:00,104.72,104.73,104.64,104.65,9405.0,96.3216,96.3308,96.2481,96.2573,9405.0
2021-02-10 13:50:00,104.66,104.75,104.65,104.75,7215.0,96.2665,96.3492,96.2573,96.3492,7215.0
2021-02-10 13:55:00,104.75,104.76,104.66,104.68,8792.0,96.3492,96.3584,96.2665,96.2848,8792.0
2021-02-10 14:00:00,104.68,104.72,104.59,104.63,10707.0,96.2848,96.3216,96.2021,96.2389,10707.0
2021-02-10 14:05:00,104.63,104.87,104.63,104.84,13293.0,96.2389,96.4596,96.2389,96.432,13293.0
2021-02-10 14:10:00,104.85,105.08,104.85,105.07,15698.0,96.4412,96.6528,96.4412,96.6436,15698.0
2021-02-10 14:15:00,105.07,105.11,105.01,105.11,8712.0,96.6436,96.6804,96.5884,96.6804,8712.0
2021-02-10 14:20:00,105.11,105.14,105.03,105.13,9106.0,96.6804,96.708,96.6068,96.6988,9106.0
2021-02-10 14:25:00,105.15,105.31,105.09,105.26,19547.0,96.7172,96.8643,96.662,96.8183,19547.0
2021-02-10 14:30:00,105.27,105.34,105.14,105.27,12006.0,96.8275,96.8919,96.708,96.8275,12006.0
2021-02-10 14:35:00,105.24,105.31,105.17,105.26,7232.0,96.7999,96.8643,96.7356,96.8183,7232.0
2021-02-10 14:40:00,105.26,105.34,105.23,105.28,10980.0,96.8183,96.8919,96.7907,96.8367,10980.0
2021-02-10 14:45:00,105.3,105.34,105.22,105.24,10368.0,96.8551,96.8919,96.7815,96.7999,10368.0
2021-02-10 14:50:00,105.24,105.31,105.09,105.11,12034.0,96.7999,96.8643,96.662,96.6804,12034.0
2021-02-10 14:55:00,105.15,105.17,105.09,105.15,11942.0,96.7172,96.7356,96.662,96.7172,11942.0
2021-02-10 15:00:00,105.15,105.21,105.05,105.06,16339.0,96.7172,96.7723,96.6252,96.6344,16339.0
2021-02-10 15:05:00,105.06,105.08,105.0,105.03,10882.0,96.6344,96.6528,96.5792,96.6068,10882.0
2021-02-10 15:10:00,105.01,105.04,104.96,105.03,11450.0,96.5884,96.616,96.5424,96.6068,11450.0
2021-02-10 15:15:00,105.04,105.05,104.96,104.96,13896.0,96.616,96.6252,96.5424,96.5424,13896.0
2021-02-10 15:20:00,104.93,104.99,104.93,104.94,11297.0,96.5148,96.57,96.5148,96.524,11297.0
2021-02-10 15:25:00,104.94,104.97,104.78,104.85,13188.0,96.524,96.5516,96.3768,96.4412,13188.0
2021-02-10 15:30:00,104.86,104.93,104.8,104.91,15305.0,96.4504,96.5148,96.3952,96.4964,15305.0
2021-02-10 15:35:00,104.91,104.92,104.79,104.79,22057.0,96.4964,96.5056,96.386,96.386,22057.0
2021-02-10 15:40:00,104.81,104.91,104.76,104.76,22760.0,96.4044,96.4964,96.3584,96.3584,22760.0
2021-02-10 15:45:00,104.77,104.84,104.69,104.7,35560.0,96.3676,96.432,96.294,96.3032,35560.0
2021-02-10 15:50:00,104.68,104.84,104.65,104.75,73043.0,96.2848,96.432,96.2573,96.3492,73043.0
2021-02-10 15:55:00,104.74,104.84,104.69,104.84,137617.0,96.34,96.432,96.294,96.432,137617.0
2021-02-11 09:30:00,104.75,105.19,104.5,105.19,17756.0,96.806,97.2126,96.5749,97.2126,17756.0
2021-02-11 09:35:00,105.29,105.37,104.9,104.94,10120.0,97.305,97.3789,96.9446,96.9815,10120.0
2021-02-11 09:40:00,104.91,104.97,104.3,104.3,24587.0,96.9538,97.0093,96.3901,96.3901,24587.0
2021-02-11 09:45:00,104.36,104.6,104.33,104.52,20190.0,96.4455,96.6673,96.4178,96.5934,20190.0
2021-02-11 09:50:00,104.53,104.64,104.35,104.47,15241.0,96.6026,96.7043,96.4363,96.5472,15241.0
2021-02-11 09:55:00,104.47,104.52,104.26,104.26,11391.0,96.5472,96.5934,96.3531,96.3531,11391.0
2021-02-11 10:00:00,104.26,104.64,104.26,104.56,11651.0,96.3531,96.7043,96.3531,96.6304,11651.0
2021-02-11 10:05:00,104.55,104.75,104.47,104.72,12932.0,96.6211,96.806,96.5472,96.7782,12932.0
2021-02-11 10:10:00,104.7,104.7,104.55,104.64,9904.0,96.7597,96.7597,96.6211,96.7043,9904.0
2021-02-11 10:15:00,104.64,104.72,104.58,104.58,6543.0,96.7043,96.7782,96.6488,96.6488,6543.0
2021-02-11 10:20:00,104.65,104.81,104.62,104.81,13563.0,96.7135,96.8614,96.6858,96.8614,13563.0
2021-02-11 10:25:00,104.78,104.83,104.65,104.8,9624.0,96.8337,96.8799,96.7135,96.8522,9624.0
2021-02-11 10:30:00,104.8,104.96,104.8,104.95,12854.0,96.8522,97.0,96.8522,96.9908,12854.0
2021-02-11 10:35:00,104.95,105.0,104.84,104.87,7580.0,96.9908,97.037,96.8891,96.9169,7580.0
2021-02-11 10:40:00,104.89,105.13,104.88,105.13,6619.0,96.9353,97.1571,96.9261,97.1571,6619.0
2021-02-11 10:45:00,105.13,105.33,105.08,105.14,11129.0,97.1571,97.342,97.1109,97.1664,11129.0
2021-02-11 10:50:00,105.13,105.35,105.1,105.31,15547.0,97.1571,97.3604,97.1294,97.3235,15547.0
2021-02-11 10:55:00,105.26,105.49,105.26,105.29,12140.0,97.2773,97.4898,97.2773,97.305,12140.0
2021-02-11 11:00:00,105.3,105.36,105.27,105.33,7677.0,97.3142,97.3697,97.2865,97.342,7677.0
2021-02-11 11:05:00,105.31,105.32,105.22,105.3,4762.0,97.3235,97.3327,97.2403,97.3142,4762.0
2021-02-11 11:10:00,105.3,105.34,105.21,105.34,5372.0,97.3142,97.3512,97.2311,97.3512,5372.0
2021-02-11 11:15:00,105.32,105.38,105.25,105.34,7392.0,97.3327,97.3882,97.268,97.3512,7392.0
2021-02-11 11:20:00,105.36,105.45,105.34,105.45,7061.0,97.3697,97.4529,97.3512,97.4529,7061.0
2021-02-11 11:25:00,105.47,105.69,105.45,105.69,8417.0,97.4713,97.6747,97.4529,97.6747,8417.0
2021-02-11 11:30:00,105.65,105.85,105.65,105.83,13165.0,97.6377,97.8225,97.6377,97.804,13165.0
2021-02-11 11:35:00,105.83,105.92,105.82,105.89,7349.0,97.804,97.8872,97.7948,97.8595,7349.0
2021-02-11 11:40:00,105.9,105.96,105.87,105.94,4111.0,97.8687,97.9242,97.841,97.9057,4111.0
2021-02-11 11:45:00,105.94,105.96,105.9,105.94,6036.0,97.9057,97.9242,97.8687,97.9057,6036.0
2021-02-11 11:50:00,105.96,105.98,105.92,105.94,8630.0,97.9242,97.9427,97.8872,97.9057,8630.0
2021-02-11 11:55:00,105.93,105.93,105.61,105.62,8266.0,97.8965,97.8965,97.6007,97.61,8266.0
2021-02-11 12:00:00,105.63,105.84,105.63,105.82,5963.0,97.6192,97.8133,97.6192,97.7948,5963.0
2021-02-11 12:05:00,105.78,105.84,105.69,105.81,11917.0,97.7578,97.8133,97.6747,97.7856,11917.0
2021-02-11 12:10:00,105.78,105.94,105.78,105.9,6726.0,97.7578,97.9057,97.7578,97.8687,6726.0
2021-02-11 12:15:00,105.9,105.92,105.8,105.88,7177.0,97.8687,97.8872,97.7763,97.8503,7177.0
2021-02-11 12:20:00,105.91,105.96,105.81,105.88,13504.0,97.878,97.9242,97.7856,97.8503,13504.0
2021-02-11 12:25:00,105.88,105.89,105.68,105.68,20133.0,97.8503,97.8595,97.6654,97.6654,20133.0
2021-02-11 12:30:00,105.68,105.69,105.42,105.48,10296.0,97.6654,97.6747,97.4251,97.4806,10296.0
2021-02-11 12:35:00,105.49,105.5,105.27,105.27,10765.0,97.4898,97.4991,97.2865,97.2865,10765.0
2021-02-11 12:40:00,105.25,105.27,105.03,105.1,19950.0,97.268,97.2865,97.0647,97.1294,19950.0
2021-02-11 12:45:00,105.1,105.47,105.05,105.43,23990.0,97.1294,97.4713,97.0832,97.4344,23990.0
2021-02-11 12:50:00,105.46,105.64,105.36,105.43,5545.0,97.4621,97.6285,97.3697,97.4344,5545.0
2021-02-11 12:55:00,105.47,105.52,105.41,105.48,6997.0,97.4713,97.5176,97.4159,97.4806,6997.0
2021-02-11 13:00:00,105.45,105.48,105.1,105.1,21851.0,97.4529,97.4806,97.1294,97.1294,21851.0
2021-02-11 13:05:00,105.12,105.23,105.01,105.01,27682.0,97.1479,97.2495,97.0462,97.0462,27682.0
2021-02-11 13:10:00,105.05,105.31,105.01,105.31,4882.0,97.0832,97.3235,97.0462,97.3235,4882.0
2021-02-11 13:15:00,105.26,105.35,105.24,105.24,6570.0,97.2773,97.3604,97.2588,97.2588,6570.0
2021-02-11 13:20:00,105.26,105.26,105.19,105.2,7084.0,97.2773,97.2773,97.2126,97.2218,7084.0
2021-02-11 13:25:00,105.21,105.28,105.18,105.25,15045.0,97.2311,97.2958,97.2033,97.268,15045.0
2021-02-11 13:30:00,105.23,105.36,105.23,105.3,10188.0,97.2495,97.3697,97.2495,97.3142,10188.0
2021-02-11 13:35:00,105.29,105.4,105.29,105.39,4629.0,97.305,97.4067,97.305,97.3974,4629.0
2021-02-11 13:40:00,105.38,105.42,105.37,105.38,6856.0,97.3882,97.4251,97.3789,97.3882,6856.0
2021-02-11 13:45:00,105.36,105.39,105.19,105.19,38321.0,97.3697,97.3974,97.2126,97.2126,38321.0
2021-02-11 13:50:00,105.19,105.33,105.12,105.33,10538.0,97.2126,97.342,97.1479,97.342,10538.0
2021-02-11 13:55:00,105.35,105.41,105.28,105.38,6438.0,97.3604,97.4159,97.2958,97.3882,6438.0
2021-02-11 14:00:00,105.34,105.37,105.1,105.11,12185.0,97.3512,97.3789,97.1294,97.1386,12185.0
2021-02-11 14:05:00,105.15,105.3,105.15,105.28,6372.0,97.1756,97.3142,97.1756,97.2958,6372.0
2021-02-11 14:10:00,105.28,105.33,105.24,105.27,8863.0,97.2958,97.342,97.2588,97.2865,8863.0
2021-02-11 14:15:00,105.29,105.35,105.25,105.35,5902.0,97.305,97.3604,97.268,97.3604,5902.0
2021-02-11 14:20:00,105.36,105.43,105.31,105.4,7162.0,97.3697,97.4344,97.3235,97.4067,7162.0
2021-02-11 14:25:00,105.4,105.52,105.38,105.46,6524.0,97.4067,97.5176,97.3882,97.4621,6524.0
2021-02-11 14:30:00,105.45,105.45,105.32,105.33,9378.0,97.4529,97.4529,97.3327,97.342,9378.0
2021-02-11 14:35:00,105.33,105.37,105.2,105.23,10106.0,97.342,97.3789,97.2218,97.2495,10106.0
2021-02-11 14:40:00,105.23,105.39,105.18,105.39,8078.0,97.2495,97.3974,97.2033,97.3974,8078.0
2021-02-11 14:45:00,105.4,105.47,105.39,105.44,3119.0,97.4067,97.4713,97.3974,97.4436,3119.0
2021-02-11 14:50:00,105.44,105.47,105.39,105.42,6626.0,97.4436,97.4713,97.3974,97.4251,6626.0
2021-02-11 14:55:00,105.45,105.52,105.42,105.5,8293.0,97.4529,97.5176,97.4251,97.4991,8293.0
2021-02-11 15:00:00,105.49,105.52,105.43,105.48,10337.0,97.4898,97.5176,97.4344,97.4806,10337.0
2021-02-11 15:05:00,105.48,105.67,105.48,105.66,12744.0,97.4806,97.6562,97.4806,97.6469,12744.0
2021-02-11 15:10:00,105.64,105.73,105.6,105.7,5327.0,97.6285,97.7116,97.5915,97.6839,5327.0
2021-02-11 15:15:00,105.7,105.77,105.68,105.76,14273.0,97.6839,97.7486,97.6654,97.7394,14273.0
2021-02-11 15:20:00,105.76,105.86,105.73,105.77,13437.0,97.7394,97.8318,97.7116,97.7486,13437.0
2021-02-11 15:25:00,105.77,105.77,105.62,105.66,9677.0,97.7486,97.7486,97.61,97.6469,9677.0
2021-02-11 15:30:00,105.67,105.69,105.48,105.66,39805.0,97.6562,97.6747,97.4806,97.6469,39805.0
2021-02-11 15:35:00,105.65,105.65,105.47,105.48,97906.0,97.6377,97.6377,97.4713,97.4806,97906.0
2021-02-11 15:40:00,105.5,105.62,105.4,105.51,18301.0,97.4991,97.61,97.4067,97.5083,18301.0
2021-02-11 15:45:00,105.49,105.62,105.44,105.58,26918.0,97.4898,97.61,97.4436,97.573,26918.0
2021-02-11 15:50:00,105.61,105.61,105.35,105.35,40148.0,97.6007,97.6007,97.3604,97.3604,40148.0
2021-02-11 15:55:00,105.37,105.53,105.27,105.47,112001.0,97.3789,97.5268,97.2865,97.4713,112001.0
2021-02-12 09:30:00,105.45,105.9,105.45,105.77,23277.0,97.4529,97.8687,97.4529,97.7486,23277.0
2021-02-12 09:35:00,105.61,105.9,105.61,105.64,8199.0,97.6007,97.8687,97.6007,97.6285,8199.0
2021-02-12 09:40:00,105.58,105.74,105.43,105.55,8128.0,97.573,97.7209,97.4344,97.5453,8128.0
2021-02-12 09:45:00,105.57,105.61,105.34,105.45,7500.0,97.5638,97.6007,97.3512,97.4529,7500.0
2021-02-12 09:50:00,105.49,105.49,105.27,105.27,10031.0,97.4898,97.4898,97.2865,97.2865,10031.0
2021-02-12 09:55:00,105.23,105.37,105.15,105.15,11034.0,97.2495,97.3789,97.1756,97.1756,11034.0
2021-02-12 10:00:00,105.15,105.28,105.14,105.16,19030.0,97.1756,97.2958,97.1664,97.1849,19030.0
2021-02-12 10:05:00,105.16,105.21,104.95,105.18,6263.0,97.1849,97.2311,96.9908,97.2033,6263.0
2021-02-12 10:10:00,105.18,105.18,105.0,105.11,7591.0,97.2033,97.2033,97.037,97.1386,7591.0
2021-02-12 10:15:00,105.15,105.43,105.11,105.36,8095.0,97.1756,97.4344,97.1386,97.3697,8095.0
2021-02-12 10:20:00,105.39,105.49,105.35,105.35,7312.0,97.3974,97.4898,97.3604,97.3604,7312.0
2021-02-12 10:25:00,105.38,105.63,105.38,105.63,6786.0,97.3882,97.6192,97.3882,97.6192,6786.0
2021-02-12 10:30:00,105.7,105.78,105.53,105.61,6823.0,97.6839,97.7578,97.5268,97.6007,6823.0
2021-02-12 10:35:00,105.61,105.61,105.47,105.57,4194.0,97.6007,97.6007,97.4713,97.5638,4194.0
2021-02-12 10:40:00,105.58,105.58,105.45,105.54,7701.0,97.573,97.573,97.4529,97.536,7701.0
2021-02-12 10:45:00,105.51,105.56,105.27,105.27,7968.0,97.5083,97.5545,97.2865,97.2865,7968.0
2021-02-12 10:50:00,105.21,105.28,105.08,105.11,10283.0,97.2311,97.2958,97.1109,97.1386,10283.0
2021-02-12 10:55:00,105.11,105.32,105.07,105.31,4770.0,97.1386,97.3327,97.1017,97.3235,4770.0
2021-02-12 11:00:00,105.29,105.33,105.18,105.31,5888.0,97.305,97.342,97.2033,97.3235,5888.0
2021-02-12 11:05:00,105.37,105.37,105.2,105.2,6051.0,97.3789,97.3789,97.2218,97.2218,6051.0
2021-02-12 11:10:00,105.23,105.28,105.2,105.27,4943.0,97.2495,97.2958,97.2218,97.2865,4943.0
2021-02-12 11:15:00,105.27,105.39,105.14,105.21,14710.0,97.2865,97.3974,97.1664,97.2311,14710.0
2021-02-12 11:20:00,105.24,105.36,105.24,105.25,6142.0,97.2588,97.3697,97.2588,97.268,6142.0
2021-02-12 11:25:00,105.19,105.22,105.12,105.15,4001.0,97.2126,97.2403,97.1479,97.1756,4001.0
2021-02-12 11:30:00,105.16,105.16,105.06,105.16,6464.0,97.1849,97.1849,97.0924,97.1849,6464.0
2021-02-12 11:35:00,105.16,105.23,105.14,105.2,4761.0,97.1849,97.2495,97.1664,97.2218,4761.0
2021-02-12 11:40:00,105.17,105.23,105.13,105.19,11605.0,97.1941,97.2495,97.1571,97.2126,11605.0
2021-02-12 11:45:00,105.22,105.22,105.13,105.17,7070.0,97.2403,97.2403,97.1571,97.1941,7070.0
2021-02-12 11:50:00,105.17,105.23,105.17,105.17,3500.0,97.1941,97.2495,97.1941,97.1941,3500.0
2021-02-12 11:55:00,105.12,105.17,104.97,105.05,12364.0,97.1479,97.1941,97.0093,97.0832,12364.0
2021-02-12 12:00:00,105.1,105.1,104.99,104.99,8467.0,97.1294,97.1294,97.0278,97.0278,8467.0
2021-02-12 12:05:00,104.99,105.0,104.8,104.8,12193.0,97.0278,97.037,96.8522,96.8522,12193.0
2021-02-12 12:10:00,104.75,104.94,104.7,104.83,15846.0,96.806,96.9815,96.7597,96.8799,15846.0
2021-02-12 12:15:00,104.86,104.88,104.68,104.72,10188.0,96.9076,96.9261,96.7413,96.7782,10188.0
2021-02-12 12:20:00,104.73,104.78,104.64,104.73,4401.0,96.7875,96.8337,96.7043,96.7875,4401.0
2021-02-12 12:25:00,104.76,104.79,104.7,104.7,6014.0,96.8152,96.8429,96.7597,96.7597,6014.0
2021-02-12 12:30:00,104.7,104.75,104.59,104.61,9252.0,96.7597,96.806,96.6581,96.6766,9252.0
2021-02-12 12:35:00,104.53,104.65,104.53,104.64,3721.0,96.6026,96.7135,96.6026,96.7043,3721.0
2021-02-12 12:40:00,104.66,104.79,104.63,104.75,7661.0,96.7228,96.8429,96.6951,96.806,7661.0
2021-02-12 12:45:00,104.77,104.98,104.77,104.94,7999.0,96.8244,97.0185,96.8244,96.9815,7999.0
2021-02-12 12:50:00,104.94,104.95,104.86,104.93,2705.0,96.9815,96.9908,96.9076,96.9723,2705.0
2021-02-12 12:55:00,104.93,104.99,104.93,104.94,5419.0,96.9723,97.0278,96.9723,96.9815,5419.0
2021-02-12 13:00:00,104.93,104.99,104.93,104.96,8155.0,96.9723,97.0278,96.9723,97.0,8155.0
2021-02-12 13:05:00,104.96,104.98,104.71,104.71,3497.0,97.0,97.0185,96.769,96.769,3497.0
2021-02-12 13:10:00,104.74,104.81,104.65,104.74,11032.0,96.7967,96.8614,96.7135,96.7967,11032.0
2021-02-12 13:15:00,104.76,104.81,104.72,104.75,11607.0,96.8152,96.8614,96.7782,96.806,11607.0
2021-02-12 13:20:00,104.78,104.85,104.73,104.84,8919.0,96.8337,96.8984,96.7875,96.8891,8919.0
2021-02-12 13:25:00,104.84,104.85,104.78,104.85,5305.0,96.8891,96.8984,96.8337,96.8984,5305.0
2021-02-12 13:30:00,104.85,104.94,104.84,104.94,11520.0,96.8984,96.9815,96.8891,96.9815,11520.0
2021-02-12 13:35:00,104.92,104.98,104.91,104.92,2933.0,96.9631,97.0185,96.9538,96.9631,2933.0
2021-02-12 13:40:00,104.94,105.08,104.94,105.01,6842.0,96.9815,97.1109,96.9815,97.0462,6842.0
2021-02-12 13:45:00,105.02,105.11,105.02,105.1,2108.0,97.0555,97.1386,97.0555,97.1294,2108.0
2021-02-12 13:50:00,105.12,105.12,104.97,105.0,6317.0,97.1479,97.1479,97.0093,97.037,6317.0
2021-02-12 13:55:00,105.01,105.12,105.01,105.11,3853.0,97.0462,97.1479,97.0462,97.1386,3853.0
2021-02-12 14:00:00,105.1,105.11,104.78,104.92,12329.0,97.1294,97.1386,96.8337,96.9631,12329.0
2021-02-12 14:05:00,104.92,104.94,104.83,104.89,6592.0,96.9631,96.9815,96.8799,96.9353,6592.0
2021-02-12 14:10:00,104.92,105.1,104.92,105.06,21737.0,96.9631,97.1294,96.9631,97.0924,21737.0
2021-02-12 14:15:00,105.09,105.11,105.0,105.11,6505.0,97.1202,97.1386,97.037,97.1386,6505.0
2021-02-12 14:20:00,105.14,105.14,105.09,105.12,4883.0,97.1664,97.1664,97.1202,97.1479,4883.0
2021-02-12 14:25:00,105.09,105.11,105.03,105.09,5405.0,97.1202,97.1386,97.0647,97.1202,5405.0
2021-02-12 14:30:00,105.09,105.09,105.0,105.02,10009.0,97.1202,97.1202,97.037,97.0555,10009.0
2021-02-12 14:35:00,105.02,105.02,104.82,104.91,6746.0,97.0555,97.0555,96.8706,96.9538,6746.0
2021-02-12 14:40:00,104.9,104.98,104.88,104.94,6505.0,96.9446,97.0185,96.9261,96.9815,6505.0
2021-02-12 14:45:00,104.94,105.08,104.93,105.08,8532.0,96.9815,97.1109,96.9723,97.1109,8532.0
2021-02-12 14:50:00,105.08,105.2,105.07,105.13,8022.0,97.1109,97.2218,97.1017,97.1571,8022.0
2021-02-12 14:55:00,105.13,105.15,105.05,105.06,9939.0,97.1571,97.1756,97.0832,97.0924,9939.0
2021-02-12 15:00:00,105.09,105.22,105.07,105.15,59724.0,97.1202,97.2403,97.1017,97.1756,59724.0
2021-02-12 15:05:00,105.15,105.15,105.06,105.1,7328.0,97.1756,97.1756,97.0924,97.1294,7328.0
2021-02-12 15:10:00,105.1,105.21,105.09,105.19,4670.0,97.1294,97.2311,97.1202,97.2126,4670.0
2021-02-12 15:15:00,105.2,105.22,105.18,105.18,5351.0,97.2218,97.2403,97.2033,97.2033,5351.0
2021-02-12 15:20:00,105.19,105.22,105.16,105.16,7540.0,97.2126,97.2403,97.1849,97.1849,7540.0
2021-02-12 15:25:00,105.16,105.16,105.05,105.16,10119.0,97.1849,97.1849,97.0832,97.1849,10119.0
2021-02-12 15:30:00,105.16,105.28,105.15,105.27,8666.0,97.1849,97.2958,97.1756,97.2865,8666.0
2021-02-12 15:35:00,105.28,105.36,105.27,105.34,7546.0,97.2958,97.3697,97.2865,97.3512,7546.0
2021-02-12 15:40:00,105.34,105.38,105.27,105.27,12165.0,97.3512,97.3882,97.2865,97.2865,12165.0
2021-02-12 15:45:00,105.22,105.24,105.11,105.2,15796.0,97.2403,97.2588,97.1386,97.2218,15796.0
2021-02-12 15:50:00,105.23,105.44,105.21,105.37,28005.0,97.2495,97.4436,97.2311,97.3789,28005.0
2021-02-12 15:55:00,105.37,105.52,105.36,105.52,56609.0,97.3789,97.5176,97.3697,97.5176,56609.0
2021-02-16 09:30:00,105.67,105.67,104.97,105.51,37194.0,97.6562,97.6562,97.0093,97.5083,37194.0
2021-02-16 09:35:00,105.47,105.63,105.19,105.33,7040.0,97.4713,97.6192,97.2126,97.342,7040.0
2021-02-16 09:40:00,105.46,105.67,105.44,105.67,6228.0,97.4621,97.6562,97.4436,97.6562,6228.0
2021-02-16 09:45:00,105.67,105.67,105.44,105.47,11040.0,97.6562,97.6562,97.4436,97.4713,11040.0
2021-02-16 09:50:00,105.45,105.54,105.41,105.54,12621.0,97.4529,97.536,97.4159,97.536,12621.0
2021-02-16 09:55:00,105.58,105.7,105.45,105.53,14846.0,97.573,97.6839,97.4529,97.5268,14846.0
2021-02-16 10:00:00,105.47,105.73,105.43,105.73,10395.0,97.4713,97.7116,97.4344,97.7116,10395.0
2021-02-16 10:05:00,105.73,105.85,105.6,105.69,6604.0,97.7116,97.8225,97.5915,97.6747,6604.0
2021-02-16 10:10:00,105.66,105.67,105.41,105.56,13454.0,97.6469,97.6562,97.4159,97.5545,13454.0
2021-02-16 10:15:00,105.55,105.59,105.42,105.59,10156.0,97.5453,97.5822,97.4251,97.5822,10156.0
2021-02-16 10:20:00,105.61,105.67,105.42,105.67,10539.0,97.6007,97.6562,97.4251,97.6562,10539.0
2021-02-16 10:25:00,105.68,105.81,105.65,105.75,11455.0,97.6654,97.7856,97.6377,97.7301,11455.0
2021-02-16 10:30:00,105.76,105.85,105.7,105.83,8376.0,97.7394,97.8225,97.6839,97.804,8376.0
2021-02-16 10:35:00,105.83,105.87,105.68,105.81,13550.0,97.804,97.841,97.6654,97.7856,13550.0
2021-02-16 10:40:00,105.8,105.88,105.76,105.8,10016.0,97.7763,97.8503,97.7394,97.7763,10016.0
2021-02-16 10:45:00,105.83,105.83,105.43,105.44,9839.0,97.804,97.804,97.4344,97.4436,9839.0
2021-02-16 10:50:00,105.4,105.44,105.11,105.27,26344.0,97.4067,97.4436,97.1386,97.2865,26344.0
2021-02-16 10:55:00,105.33,105.66,105.23,105.39,44571.0,97.342,97.6469,97.2495,97.3974,44571.0
2021-02-16 11:00:00,105.41,105.79,105.35,105.69,19440.0,97.4159,97.7671,97.3604,97.6747,19440.0
2021-02-16 11:05:00,105.69,105.77,105.59,105.62,13751.0,97.6747,97.7486,97.5822,97.61,13751.0
2021-02-16 11:10:00,105.66,105.81,105.64,105.81,13402.0,97.6469,97.7856,97.6285,97.7856,13402.0
2021-02-16 11:15:00,105.81,105.98,105.73,105.91,16858.0,97.7856,97.9427,97.7116,97.878,16858.0
2021-02-16 11:20:00,105.9,105.9,105.76,105.76,11982.0,97.8687,97.8687,97.7394,97.7394,11982.0
2021-02-16 11:25:00,105.75,105.9,105.59,105.9,24342.0,97.7301,97.8687,97.5822,97.8687,24342.0
2021-02-16 11:30:00,105.91,106.02,105.85,105.97,28142.0,97.878,97.9796,97.8225,97.9334,28142.0
2021-02-16 11:35:00,105.97,106.18,105.95,106.13,9915.0,97.9334,98.1275,97.9149,98.0813,9915.0
2021-02-16 11:40:00,106.13,106.18,106.06,106.13,10413.0,98.0813,98.1275,98.0166,98.0813,10413.0
2021-02-16 11:45:00,106.13,106.18,105.96,105.97,8885.0,98.0813,98.1275,97.9242,97.9334,8885.0
2021-02-16 11:50:00,105.95,106.01,105.8,105.92,17487.0,97.9149,97.9704,97.7763,97.8872,17487.0
2021-02-16 11:55:00,105.95,106.11,105.95,106.02,9567.0,97.9149,98.0628,97.9149,97.9796,9567.0
2021-02-16 12:00:00,105.99,106.18,105.99,106.17,11374.0,97.9519,98.1275,97.9519,98.1183,11374.0
2021-02-16 12:05:00,106.17,106.17,105.96,105.98,10253.0,98.1183,98.1183,97.9242,97.9427,10253.0
2021-02-16 12:10:00,105.98,106.04,105.93,105.96,9476.0,97.9427,97.9981,97.8965,97.9242,9476.0
2021-02-16 12:15:00,105.97,105.97,105.69,105.72,9087.0,97.9334,97.9334,97.6747,97.7024,9087.0
2021-02-16 12:20:00,105.75,106.06,105.7,105.92,12927.0,97.7301,98.0166,97.6839,97.8872,12927.0
2021-02-16 12:25:00,105.92,105.98,105.86,105.87,6300.0,97.8872,97.9427,97.8318,97.841,6300.0
2021-02-16 12:30:00,105.87,105.99,105.86,105.86,8241.0,97.841,97.9519,97.8318,97.8318,8241.0
2021-02-16 12:35:00,105.86,105.99,105.85,105.87,12224.0,97.8318,97.9519,97.8225,97.841,12224.0
2021-02-16 12:40:00,105.88,105.99,105.87,105.89,6003.0,97.8503,97.9519,97.841,97.8595,6003.0
2021-02-16 12:45:00,105.87,105.92,105.82,105.91,17507.0,97.841,97.8872,97.7948,97.878,17507.0
2021-02-16 12:50:00,105.91,106.01,105.9,105.9,5630.0,97.878,97.9704,97.8687,97.8687,5630.0
2021-02-16 12:55:00,105.89,106.0,105.84,105.95,8721.0,97.8595,97.9612,97.8133,97.9149,8721.0
2021-02-16 13:00:00,105.95,106.06,105.93,106.05,8500.0,97.9149,98.0166,97.8965,98.0074,8500.0
2021-02-16 13:05:00,106.04,106.04,105.9,105.9,20945.0,97.9981,97.9981,97.8687,97.8687,20945.0
2021-02-16 13:10:00,105.86,105.93,105.73,105.76,11260.0,97.8318,97.8965,97.7116,97.7394,11260.0
2021-02-16 13:15:00,105.78,105.81,105.69,105.74,10828.0,97.7578,97.7856,97.6747,97.7209,10828.0
2021-02-16 13:20:00,105.72,105.75,105.66,105.72,8237.0,97.7024,97.7301,97.6469,97.7024,8237.0
2021-02-16 13:25:00,105.72,105.79,105.7,105.7,9008.0,97.7024,97.7671,97.6839,97.6839,9008.0
2021-02-16 13:30:00,105.72,105.88,105.71,105.87,9431.0,97.7024,97.8503,97.6931,97.841,9431.0
2021-02-16 13:35:00,105.87,105.87,105.77,105.79,14710.0,97.841,97.841,97.7486,97.7671,14710.0
2021-02-16 13:40:00,105.82,105.9,105.77,105.88,11154.0,97.7948,97.8687,97.7486,97.8503,11154.0
2021-02-16 13:45:00,105.92,105.96,105.87,105.96,7449.0,97.8872,97.9242,97.841,97.9242,7449.0
2021-02-16 13:50:00,105.98,105.98,105.85,105.87,6981.0,97.9427,97.9427,97.8225,97.841,6981.0
2021-02-16 13:55:00,105.86,105.93,105.84,105.87,10419.0,97.8318,97.8965,97.8133,97.841,10419.0
2021-02-16 14:00:00,105.88,105.93,105.83,105.89,47373.0,97.8503,97.8965,97.804,97.8595,47373.0
2021-02-16 14:05:00,105.88,105.88,105.72,105.76,27361.0,97.8503,97.8503,97.7024,97.7394,27361.0
2021-02-16 14:10:00,105.77,105.82,105.73,105.81,22141.0,97.7486,97.7948,97.7116,97.7856,22141.0
2021-02-16 14:15:00,105.83,105.88,105.74,105.87,13673.0,97.804,97.8503,97.7209,97.841,13673.0
2021-02-16 14:20:00,105.86,105.89,105.77,105.79,15838.0,97.8318,97.8595,97.7486,97.7671,15838.0
2021-02-16 14:25:00,105.78,105.79,105.73,105.76,14119.0,97.7578,97.7671,97.7116,97.7394,14119.0
2021-02-16 14:30:00,105.78,105.8,105.7,105.73,14567.0,97.7578,97.7763,97.6839,97.7116,14567.0
2021-02-16 14:35:00,105.73,105.74,105.52,105.55,9331.0,97.7116,97.7209,97.5176,97.5453,9331.0
2021-02-16 14:40:00,105.55,105.6,105.5,105.6,9845.0,97.5453,97.5915,97.4991,97.5915,9845.0
2021-02-16 14:45:00,105.62,105.72,105.52,105.59,10483.0,97.61,97.7024,97.5176,97.5822,10483.0
2021-02-16 14:50:00,105.59,105.69,105.57,105.61,22308.0,97.5822,97.6747,97.5638,97.6007,22308.0
2021-02-16 14:55:00,105.6,105.7,105.57,105.66,18278.0,97.5915,97.6839,97.5638,97.6469,18278.0
2021-02-16 15:00:00,105.66,105.76,105.64,105.76,12982.0,97.6469,97.7394,97.6285,97.7394,12982.0
2021-02-16 15:05:00,105.77,105.81,105.67,105.77,12657.0,97.7486,97.7856,97.6562,97.7486,12657.0
2021-02-16 15:10:00,105.77,105.81,105.74,105.77,18242.0,97.7486,97.7856,97.7209,97.7486,18242.0
2021-02-16 15:15:00,105.78,105.86,105.73,105.75,15501.0,97.7578,97.8318,97.7116,97.7301,15501.0
2021-02-16 15:20:00,105.72,105.8,105.72,105.78,21565.0,97.7024,97.7763,97.7024,97.7578,21565.0
2021-02-16 15:25:00,105.79,105.79,105.72,105.77,43881.0,97.7671,97.7671,97.7024,97.7486,43881.0
2021-02-16 15:30:00,105.75,105.75,105.5,105.58,25161.0,97.7301,97.7301,97.4991,97.573,25161.0
2021-02-16 15:35:00,105.57,105.64,105.48,105.54,43546.0,97.5638,97.6285,97.4806,97.536,43546.0
2021-02-16 15:40:00,105.54,105.61,105.5,105.59,27617.0,97.536,97.6007,97.4991,97.5822,27617.0
2021-02-16 15:45:00,105.6,105.66,105.5,105.64,38612.0,97.5915,97.6469,97.4991,97.6285,38612.0
2021-02-16 15:50:00,105.64,105.64,105.39,105.61,63048.0,97.6285,97.6285,97.3974,97.6007,63048.0
2021-02-16 15:55:00,105.59,105.64,105.49,105.53,85679.0,97.5822,97.6285,97.4898,97.5268,85679.0
2021-02-17 09:30:00,104.74,105.38,104.74,104.88,55778.0,96.7967,97.3882,96.7967,96.9261,55778.0
2021-02-17 09:35:00,104.88,105.18,104.79,105.14,24408.0,96.9261,97.2033,96.8429,97.1664,24408.0
2021-02-17 09:40:00,105.26,105.28,105.08,105.15,8706.0,97.2773,97.2958,97.1109,97.1756,8706.0
2021-02-17 09:45:00,105.13,105.26,104.87,105.02,80301.0,97.1571,97.2773,96.9169,97.0555,80301.0
2021-02-17 09:50:00,104.98,105.19,104.87,105.18,17618.0,97.0185,97.2126,96.9169,97.2033,17618.0
2021-02-17 09:55:00,105.18,105.18,104.93,105.0,8457.0,97.2033,97.2033,96.9723,97.037,8457.0
2021-02-17 10:00:00,105.02,105.25,105.02,105.21,6179.0,97.0555,97.268,97.0555,97.2311,6179.0
2021-02-17 10:05:00,105.17,105.23,105.04,105.23,6273.0,97.1941,97.2495,97.074,97.2495,6273.0
2021-02-17 10:10:00,105.23,105.23,104.96,105.04,5006.0,97.2495,97.2495,97.0,97.074,5006.0
2021-02-17 10:15:00,105.03,105.14,104.96,105.12,10257.0,97.0647,97.1664,97.0,97.1479,10257.0
2021-02-17 10:20:00,105.12,105.14,105.0,105.03,10762.0,97.1479,97.1664,97.037,97.0647,10762.0
2021-02-17 10:25:00,105.03,105.08,105.01,105.06,7164.0,97.0647,97.1109,97.0462,97.0924,7164.0
2021-02-17 10:30:00,105.03,105.1,104.97,105.04,12019.0,97.0647,97.1294,97.0093,97.074,12019.0
2021-02-17 10:35:00,105.03,105.09,104.96,104.98,10506.0,97.0647,97.1202,97.0,97.0185,10506.0
2021-02-17 10:40:00,105.01,105.27,105.0,105.1,7266.0,97.0462,97.2865,97.037,97.1294,7266.0
2021-02-17 10:45:00,105.08,105.16,105.0,105.13,8148.0,97.1109,97.1849,97.037,97.1571,8148.0
2021-02-17 10:50:00,105.19,105.3,105.11,105.21,12711.0,97.2126,97.3142,97.1386,97.2311,12711.0
2021-02-17 10:55:00,105.27,105.43,105.19,105.19,9847.0,97.2865,97.4344,97.2126,97.2126,9847.0
2021-02-17 11:00:00,105.18,105.18,104.91,105.06,10210.0,97.2033,97.2033,96.9538,97.0924,10210.0
2021-02-17 11:05:00,105.08,105.25,105.07,105.14,23846.0,97.1109,97.268,97.1017,97.1664,23846.0
2021-02-17 11:10:00,105.14,105.17,104.94,104.99,23249.0,97.1664,97.1941,96.9815,97.0278,23249.0
2021-02-17 11:15:00,104.98,105.26,104.95,105.14,11307.0,97.0185,97.2773,96.9908,97.1664,11307.0
2021-02-17 11:20:00,105.12,105.18,105.08,105.16,7061.0,97.1479,97.2033,97.1109,97.1849,7061.0
2021-02-17 11:25:00,105.08,105.18,105.03,105.13,9648.0,97.1109,97.2033,97.0647,97.1571,9648.0
2021-02-17 11:30:00,105.13,105.13,104.97,105.08,8914.0,97.1571,97.1571,97.0093,97.1109,8914.0
2021-02-17 11:35:00,105.11,105.11,104.92,105.0,8203.0,97.1386,97.1386,96.9631,97.037,8203.0
2021-02-17 11:40:00,105.02,105.07,104.95,104.96,8767.0,97.0555,97.1017,96.9908,97.0,8767.0
2021-02-17 11:45:00,104.97,105.06,104.97,105.02,4040.0,97.0093,97.0924,97.0093,97.0555,4040.0
2021-02-17 11:50:00,105.01,105.07,104.92,105.01,11889.0,97.0462,97.1017,96.9631,97.0462,11889.0
2021-02-17 11:55:00,105.01,105.27,104.98,105.21,2874.0,97.0462,97.2865,97.0185,97.2311,2874.0
2021-02-17 12:00:00,105.23,105.23,105.15,105.18,25875.0,97.2495,97.2495,97.1756,97.2033,25875.0
2021-02-17 12:05:00,105.2,105.24,105.05,105.05,4781.0,97.2218,97.2588,97.0832,97.0832,4781.0
2021-02-17 12:10:00,105.05,105.07,105.0,105.05,11862.0,97.0832,97.1017,97.037,97.0832,11862.0
2021-02-17 12:15:00,105.06,105.12,105.04,105.05,7684.0,97.0924,97.1479,97.074,97.0832,7684.0
2021-02-17 12:20:00,105.07,105.12,104.99,105.1,4277.0,97.1017,97.1479,97.0278,97.1294,4277.0
2021-02-17 12:25:00,105.07,105.24,105.07,105.22,5404.0,97.1017,97.2588,97.1017,97.2403,5404.0
2021-02-17 12:30:00,105.2,105.25,105.1,105.14,7604.0,97.2218,97.268,97.1294,97.1664,7604.0
2021-02-17 12:35:00,105.14,105.18,105.11,105.15,3578.0,97.1664,97.2033,97.1386,97.1756,3578.0
2021-02-17 12:40:00,105.15,105.18,105.11,105.11,6335.0,97.1756,97.2033,97.1386,97.1386,6335.0
2021-02-17 12:45:00,105.08,105.08,105.0,105.07,8783.0,97.1109,97.1109,97.037,97.1017,8783.0
2021-02-17 12:50:00,105.04,105.11,105.02,105.1,3107.0,97.074,97.1386,97.0555,97.1294,3107.0
2021-02-17 12:55:00,105.1,105.13,105.04,105.09,7622.0,97.1294,97.1571,97.074,97.1202,7622.0
2021-02-17 13:00:00,105.1,105.21,105.1,105.19,3743.0,97.1294,97.2311,97.1294,97.2126,3743.0
2021-02-17 13:05:00,105.22,105.3,105.19,105.28,2664.0,97.2403,97.3142,97.2126,97.2958,2664.0
2021-02-17 13:10:00,105.27,105.35,105.22,105.24,10959.0,97.2865,97.3604,97.2403,97.2588,10959.0
2021-02-17 13:15:00,105.25,105.31,105.22,105.31,6937.0,97.268,97.3235,97.2403,97.3235,6937.0
2021-02-17 13:20:00,105.32,105.42,105.27,105.3,7782.0,97.3327,97.4251,97.2865,97.3142,7782.0
2021-02-17 13:25:00,105.3,105.34,105.18,105.34,6178.0,97.3142,97.3512,97.2033,97.3512,6178.0
2021-02-17 13:30:00,105.35,105.38,105.28,105.37,10101.0,97.3604,97.3882,97.2958,97.3789,10101.0
2021-02-17 13:35:00,105.34,105.36,105.24,105.26,6269.0,97.3512,97.3697,97.2588,97.2773,6269.0
2021-02-17 13:40:00,105.21,105.25,105.12,105.25,7079.0,97.2311,97.268,97.1479,97.268,7079.0
2021-02-17 13:45:00,105.25,105.25,105.14,105.14,6671.0,97.268,97.268,97.1664,97.1664,6671.0
2021-02-17 13:50:00,105.17,105.34,105.15,105.32,8764.0,97.1941,97.3512,97.1756,97.3327,8764.0
2021-02-17 13:55:00,105.35,105.43,105.31,105.31,23079.0,97.3604,97.4344,97.3235,97.3235,23079.0
2021-02-17 14:00:00,105.33,105.43,105.31,105.38,5522.0,97.342,97.4344,97.3235,97.3882,5522.0
2021-02-17 14:05:00,105.38,105.38,105.32,105.34,7977.0,97.3882,97.3882,97.3327,97.3512,7977.0
2021-02-17 14:10:00,105.33,105.34,105.3,105.32,6537.0,97.342,97.3512,97.3142,97.3327,6537.0
2021-02-17 14:15:00,105.32,105.38,105.22,105.22,10481.0,97.3327,97.3882,97.2403,97.2403,10481.0
2021-02-17 14:20:00,105.22,105.38,105.17,105.18,73413.0,97.2403,97.3882,97.1941,97.2033,73413.0
2021-02-17 14:25:00,105.2,105.2,104.89,104.93,31061.0,97.2218,97.2218,96.9353,96.9723,31061.0
2021-02-17 14:30:00,104.94,104.95,104.73,104.79,80062.0,96.9815,96.9908,96.7875,96.8429,80062.0
2021-02-17 14:35:00,104.78,104.78,104.47,104.56,29012.0,96.8337,96.8337,96.5472,96.6304,29012.0
2021-02-17 14:40:00,104.52,104.59,104.46,104.56,14210.0,96.5934,96.6581,96.5379,96.6304,14210.0
2021-02-17 14:45:00,104.56,104.62,104.48,104.52,36659.0,96.6304,96.6858,96.5564,96.5934,36659.0
2021-02-17 14:50:00,104.53,104.76,104.47,104.48,21361.0,96.6026,96.8152,96.5472,96.5564,21361.0
2021-02-17 14:55:00,104.48,104.57,104.47,104.5,22700.0,96.5564,96.6396,96.5472,96.5749,22700.0
2021-02-17 15:00:00,104.5,104.55,104.49,104.53,22129.0,96.5749,96.6211,96.5657,96.6026,22129.0
2021-02-17 15:05:00,104.53,104.56,104.49,104.54,15372.0,96.6026,96.6304,96.5657,96.6119,15372.0
2021-02-17 15:10:00,104.54,104.63,104.47,104.5,21297.0,96.6119,96.6951,96.5472,96.5749,21297.0
2021-02-17 15:15:00,104.51,104.53,104.48,104.52,20694.0,96.5842,96.6026,96.5564,96.5934,20694.0
2021-02-17 15:20:00,104.52,104.56,104.46,104.48,26540.0,96.5934,96.6304,96.5379,96.5564,26540.0
2021-02-17 15:25:00,104.48,104.52,104.47,104.5,26283.0,96.5564,96.5934,96.5472,96.5749,26283.0
2021-02-17 15:30:00,104.51,104.53,104.37,104.38,27288.0,96.5842,96.6026,96.4548,96.464,27288.0
2021-02-17 15:35:00,104.39,104.43,104.18,104.22,37049.0,96.4733,96.5102,96.2792,96.3161,37049.0
2021-02-17 15:40:00,104.25,104.28,103.95,103.96,36738.0,96.3439,96.3716,96.0666,96.0759,36738.0
2021-02-17 15:45:00,103.96,104.35,103.96,104.34,83161.0,96.0759,96.4363,96.0759,96.427,83161.0
2021-02-17 15:50:00,104.36,104.47,104.31,104.38,58572.0,96.4455,96.5472,96.3993,96.464,58572.0
2021-02-17 15:55:00,104.37,104.48,104.21,104.33,119543.0,96.4548,96.5564,96.3069,96.4178,119543.0
2021-02-18 09:30:00,103.93,104.73,103.93,104.72,35063.0,96.0481,96.7875,96.0481,96.7782,35063.0
2021-02-18 09:35:00,104.59,104.78,104.4,104.44,9485.0,96.6581,96.8337,96.4825,96.5195,9485.0
2021-02-18 09:40:00,104.42,104.62,104.11,104.62,52273.0,96.501,96.6858,96.2145,96.6858,52273.0
2021-02-18 09:45:00,104.62,104.86,104.55,104.82,8992.0,96.6858,96.9076,96.6211,96.8706,8992.0
2021-02-18 09:50:00,104.81,104.84,104.67,104.72,9522.0,96.8614,96.8891,96.732,96.7782,9522.0
2021-02-18 09:55:00,104.72,104.89,104.6,104.77,17022.0,96.7782,96.9353,96.6673,96.8244,17022.0
2021-02-18 10:00:00,104.82,104.9,104.69,104.76,9241.0,96.8706,96.9446,96.7505,96.8152,9241.0
2021-02-18 10:05:00,104.77,104.77,104.43,104.63,11430.0,96.8244,96.8244,96.5102,96.6951,11430.0
2021-02-18 10:10:00,104.67,104.88,104.66,104.76,9829.0,96.732,96.9261,96.7228,96.8152,9829.0
2021-02-18 10:15:00,104.8,104.97,104.8,104.93,10936.0,96.8522,97.0093,96.8522,96.9723,10936.0
2021-02-18 10:20:00,104.94,104.96,104.64,104.68,13835.0,96.9815,97.0,96.7043,96.7413,13835.0
2021-02-18 10:25:00,104.73,104.77,104.65,104.71,9539.0,96.7875,96.8244,96.7135,96.769,9539.0
2021-02-18 10:30:00,104.66,104.66,104.46,104.54,11959.0,96.7228,96.7228,96.5379,96.6119,11959.0
2021-02-18 10:35:00,104.54,104.61,104.31,104.58,18886.0,96.6119,96.6766,96.3993,96.6488,18886.0
2021-02-18 10:40:00,104.56,104.57,104.43,104.43,13629.0,96.6304,96.6396,96.5102,96.5102,13629.0
2021-02-18 10:45:00,104.41,104.53,104.34,104.48,18871.0,96.4917,96.6026,96.427,96.5564,18871.0
2021-02-18 10:50:00,104.49,104.57,104.46,104.54,16712.0,96.5657,96.6396,96.5379,96.6119,16712.0
2021-02-18 10:55:00,104.54,104.67,104.47,104.54,10012.0,96.6119,96.732,96.5472,96.6119,10012.0
2021-02-18 11:00:00,104.53,104.67,104.5,104.65,8867.0,96.6026,96.732,96.5749,96.7135,8867.0
2021-02-18 11:05:00,104.64,104.79,104.62,104.72,6151.0,96.7043,96.8429,96.6858,96.7782,6151.0
2021-02-18 11:10:00,104.71,104.79,104.67,104.79,4259.0,96.769,96.8429,96.732,96.8429,4259.0
2021-02-18 11:15:00,104.84,105.0,104.84,104.98,9208.0,96.8891,97.037,96.8891,97.0185,9208.0
2021-02-18 11:20:00,104.96,104.99,104.88,104.9,5473.0,97.0,97.0278,96.9261,96.9446,5473.0
2021-02-18 11:25:00,104.91,104.96,104.83,104.95,4060.0,96.9538,97.0,96.8799,96.9908,4060.0
2021-02-18 11:30:00,104.93,104.96,104.85,104.9,4497.0,96.9723,97.0,96.8984,96.9446,4497.0
2021-02-18 11:35:00,104.94,104.94,104.85,104.89,4200.0,96.9815,96.9815,96.8984,96.9353,4200.0
2021-02-18 11:40:00,104.85,104.86,104.65,104.71,6170.0,96.8984,96.9076,96.7135,96.769,6170.0
2021-02-18 11:45:00,104.69,104.71,104.63,104.63,6396.0,96.7505,96.769,96.6951,96.6951,6396.0
2021-02-18 11:50:00,104.66,104.66,104.5,104.63,11221.0,96.7228,96.7228,96.5749,96.6951,11221.0
2021-02-18 11:55:00,104.62,104.69,104.59,104.69,8501.0,96.6858,96.7505,96.6581,96.7505,8501.0
2021-02-18 12:00:00,104.66,104.79,104.66,104.78,11214.0,96.7228,96.8429,96.7228,96.8337,11214.0
2021-02-18 12:05:00,104.79,104.89,104.78,104.88,5930.0,96.8429,96.9353,96.8337,96.9261,5930.0
2021-02-18 12:10:00,104.89,104.92,104.85,104.85,8778.0,96.9353,96.9631,96.8984,96.8984,8778.0
2021-02-18 12:15:00,104.88,104.98,104.81,104.85,12765.0,96.9261,97.0185,96.8614,96.8984,12765.0
2021-02-18 12:20:00,104.84,104.84,104.69,104.73,4948.0,96.8891,96.8891,96.7505,96.7875,4948.0
2021-02-18 12:25:00,104.75,104.78,104.74,104.76,4532.0,96.806,96.8337,96.7967,96.8152,4532.0
2021-02-18 12:30:00,104.75,104.77,104.66,104.67,3960.0,96.806,96.8244,96.7228,96.732,3960.0
2021-02-18 12:35:00,104.68,104.75,104.65,104.75,2912.0,96.7413,96.806,96.7135,96.806,2912.0
2021-02-18 12:40:00,104.76,104.79,104.72,104.73,3808.0,96.8152,96.8429,96.7782,96.7875,3808.0
2021-02-18 12:45:00,104.69,104.71,104.63,104.7,10724.0,96.7505,96.769,96.6951,96.7597,10724.0
2021-02-18 12:50:00,104.7,104.74,104.68,104.7,14087.0,96.7597,96.7967,96.7413,96.7597,14087.0
2021-02-18 12:55:00,104.7,104.7,104.55,104.59,17451.0,96.7597,96.7597,96.6211,96.6581,17451.0
2021-02-18 13:00:00,104.61,104.67,104.61,104.65,3972.0,96.6766,96.732,96.6766,96.7135,3972.0
2021-02-18 13:05:00,104.64,104.66,104.62,104.63,4134.0,96.7043,96.7228,96.6858,96.6951,4134.0
2021-02-18 13:10:00,104.63,104.7,104.53,104.57,6996.0,96.6951,96.7597,96.6026,96.6396,6996.0
2021-02-18 13:15:00,104.57,104.72,104.55,104.72,3397.0,96.6396,96.7782,96.6211,96.7782,3397.0
2021-02-18 13:20:00,104.73,104.88,104.71,104.83,8210.0,96.7875,96.9261,96.769,96.8799,8210.0
2021-02-18 13:25:00,104.84,104.98,104.83,104.97,6266.0,96.8891,97.0185,96.8799,97.0093,6266.0
2021-02-18 13:30:00,105.0,105.07,104.99,105.05,5685.0,97.037,97.1017,97.0278,97.0832,5685.0
2021-02-18 13:35:00,105.05,105.1,105.0,105.0,5594.0,97.0832,97.1294,97.037,97.037,5594.0
2021-02-18 13:40:00,105.01,105.02,104.91,105.02,7370.0,97.0462,97.0555,96.9538,97.0555,7370.0
2021-02-18 13:45:00,105.03,105.17,104.99,105.16,8257.0,97.0647,97.1941,97.0278,97.1849,8257.0
2021-02-18 13:50:00,105.16,105.32,105.15,105.28,7632.0,97.1849,97.3327,97.1756,97.2958,7632.0
2021-02-18 13:55:00,105.3,105.34,105.27,105.33,8990.0,97.3142,97.3512,97.2865,97.342,8990.0
2021-02-18 14:00:00,105.33,105.6,105.32,105.6,7047.0,97.342,97.5915,97.3327,97.5915,7047.0
2021-02-18 14:05:00,105.63,105.7,105.52,105.56,10440.0,97.6192,97.6839,97.5176,97.5545,10440.0
2021-02-18 14:10:00,105.56,105.66,105.49,105.66,11038.0,97.5545,97.6469,97.4898,97.6469,11038.0
2021-02-18 14:15:00,105.66,105.71,105.59,105.59,6357.0,97.6469,97.6931,97.5822,97.5822,6357.0
2021-02-18 14:20:00,105.6,105.63,105.56,105.61,5501.0,97.5915,97.6192,97.5545,97.6007,5501.0
2021-02-18 14:25:00,105.62,105.79,105.62,105.78,6597.0,97.61,97.7671,97.61,97.7578,6597.0
2021-02-18 14:30:00,105.78,105.8,105.64,105.72,9082.0,97.7578,97.7763,97.6285,97.7024,9082.0
2021-02-18 14:35:00,105.74,105.79,105.68,105.71,4819.0,97.7209,97.7671,97.6654,97.6931,4819.0
2021-02-18 14:40:00,105.71,105.73,105.63,105.68,7288.0,97.6931,97.7116,97.6192,97.6654,7288.0
2021-02-18 14:45:00,105.69,105.78,105.68,105.7,7916.0,97.6747,97.7578,97.6654,97.6839,7916.0
2021-02-18 14:50:00,105.7,105.71,105.54,105.57,6949.0,97.6839,97.6931,97.536,97.5638,6949.0
2021-02-18 14:55:00,105.57,105.72,105.54,105.68,12060.0,97.5638,97.7024,97.536,97.6654,12060.0
2021-02-18 15:00:00,105.64,105.69,105.61,105.68,9050.0,97.6285,97.6747,97.6007,97.6654,9050.0
2021-02-18 15:05:00,105.69,105.76,105.69,105.74,7980.0,97.6747,97.7394,97.6747,97.7209,7980.0
2021-02-18 15:10:00,105.75,105.81,105.7,105.78,6340.0,97.7301,97.7856,97.6839,97.7578,6340.0
2021-02-18 15:15:00,105.79,105.86,105.78,105.79,12370.0,97.7671,97.8318,97.7578,97.7671,12370.0
2021-02-18 15:20:00,105.78,105.82,105.61,105.61,35364.0,97.7578,97.7948,97.6007,97.6007,35364.0
2021-02-18 15:25:00,105.63,105.75,105.63,105.73,15483.0,97.6192,97.7301,97.6192,97.7116,15483.0
2021-02-18 15:30:00,105.74,105.87,105.73,105.81,18144.0,97.7209,97.841,97.7116,97.7856,18144.0
2021-02-18 15:35:00,105.8,105.89,105.73,105.75,16061.0,97.7763,97.8595,97.7116,97.7301,16061.0
2021-02-18 15:40:00,105.75,105.75,105.59,105.65,19813.0,97.7301,97.7301,97.5822,97.6377,19813.0
2021-02-18 15:45:00,105.67,105.84,105.67,105.73,21489.0,97.6562,97.8133,97.6562,97.7116,21489.0
2021-02-18 15:50:00,105.65,105.73,105.43,105.48,46760.0,97.6377,97.7116,97.4344,97.4806,46760.0
2021-02-18 15:55:00,105.47,105.53,105.32,105.38,90399.0,97.4713,97.5268,97.3327,97.3882,90399.0
2021-02-19 09:30:00,105.53,105.97,105.48,105.7,64730.0,97.5268,97.9334,97.4806,97.6839,64730.0
2021-02-19 09:35:00,105.58,105.75,105.03,105.03,14968.0,97.573,97.7301,97.0647,97.0647,14968.0
2021-02-19 09:40:00,105.03,105.72,105.02,105.64,6848.0,97.0647,97.7024,97.0555,97.6285,6848.0
2021-02-19 09:45:00,105.64,105.72,105.5,105.65,5288.0,97.6285,97.7024,97.4991,97.6377,5288.0
2021-02-19 09:50:00,105.65,105.8,105.59,105.61,6779.0,97.6377,97.7763,97.5822,97.6007,6779.0
2021-02-19 09:55:00,105.6,105.67,105.5,105.67,5718.0,97.5915,97.6562,97.4991,97.6562,5718.0
2021-02-19 10:00:00,105.73,105.95,105.64,105.72,9467.0,97.7116,97.9149,97.6285,97.7024,9467.0
2021-02-19 10:05:00,105.73,105.84,105.59,105.68,7982.0,97.7116,97.8133,97.5822,97.6654,7982.0
2021-02-19 10:10:00,105.67,105.72,105.49,105.52,6204.0,97.6562,97.7024,97.4898,97.5176,6204.0
2021-02-19 10:15:00,105.52,105.52,105.2,105.23,11002.0,97.5176,97.5176,97.2218,97.2495,11002.0
2021-02-19 10:20:00,105.24,105.4,105.14,105.31,7723.0,97.2588,97.4067,97.1664,97.3235,7723.0
2021-02-19 10:25:00,105.33,105.49,105.33,105.36,22160.0,97.342,97.4898,97.342,97.3697,22160.0
2021-02-19 10:30:00,105.39,105.54,105.33,105.48,14665.0,97.3974,97.536,97.342,97.4806,14665.0
2021-02-19 10:35:00,105.48,105.5,105.35,105.47,7839.0,97.4806,97.4991,97.3604,97.4713,7839.0
2021-02-19 10:40:00,105.44,105.47,105.3,105.37,5888.0,97.4436,97.4713,97.3142,97.3789,5888.0
2021-02-19 10:45:00,105.39,105.5,105.31,105.49,6248.0,97.3974,97.4991,97.3235,97.4898,6248.0
2021-02-19 10:50:00,105.5,105.63,105.5,105.61,5042.0,97.4991,97.6192,97.4991,97.6007,5042.0
2021-02-19 10:55:00,105.62,105.66,105.56,105.64,6615.0,97.61,97.6469,97.5545,97.6285,6615.0
2021-02-19 11:00:00,105.68,105.79,105.66,105.79,5378.0,97.6654,97.7671,97.6469,97.7671,5378.0
2021-02-19 11:05:00,105.82,106.0,105.82,106.0,11488.0,97.7948,97.9612,97.7948,97.9612,11488.0
2021-02-19 11:10:00,106.0,106.0,105.87,105.95,5366.0,97.9612,97.9612,97.841,97.9149,5366.0
2021-02-19 11:15:00,105.97,105.99,105.77,105.82,3942.0,97.9334,97.9519,97.7486,97.7948,3942.0
2021-02-19 11:20:00,105.84,105.9,105.71,105.9,6585.0,97.8133,97.8687,97.6931,97.8687,6585.0
2021-02-19 11:25:00,105.89,105.89,105.69,105.77,7760.0,97.8595,97.8595,97.6747,97.7486,7760.0
2021-02-19 11:30:00,105.77,105.83,105.75,105.77,5236.0,97.7486,97.804,97.7301,97.7486,5236.0
2021-02-19 11:35:00,105.73,105.78,105.68,105.72,3965.0,97.7116,97.7578,97.6654,97.7024,3965.0
2021-02-19 11:40:00,105.72,105.82,105.7,105.78,5212.0,97.7024,97.7948,97.6839,97.7578,5212.0
2021-02-19 11:45:00,105.81,105.96,105.81,105.96,5958.0,97.7856,97.9242,97.7856,97.9242,5958.0
2021-02-19 11:50:00,105.94,105.99,105.89,105.92,7129.0,97.9057,97.9519,97.8595,97.8872,7129.0
2021-02-19 11:55:00,105.96,106.06,105.91,105.94,8462.0,97.9242,98.0166,97.878,97.9057,8462.0
2021-02-19 12:00:00,105.99,105.99,105.9,105.99,5199.0,97.9519,97.9519,97.8687,97.9519,5199.0
2021-02-19 12:05:00,105.99,106.01,105.93,105.96,5514.0,97.9519,97.9704,97.8965,97.9242,5514.0
2021-02-19 12:10:00,105.96,105.97,105.89,105.92,4406.0,97.9242,97.9334,97.8595,97.8872,4406.0
2021-02-19 12:15:00,105.92,105.92,105.65,105.65,4600.0,97.8872,97.8872,97.6377,97.6377,4600.0
2021-02-19 12:20:00,105.64,105.68,105.6,105.6,11228.0,97.6285,97.6654,97.5915,97.5915,11228.0
2021-02-19 12:25:00,105.62,105.76,105.62,105.74,5233.0,97.61,97.7394,97.61,97.7209,5233.0
2021-02-19 12:30:00,105.73,105.73,105.6,105.62,3830.0,97.7116,97.7116,97.5915,97.61,3830.0
2021-02-19 12:35:00,105.67,105.76,105.64,105.75,6356.0,97.6562,97.7394,97.6285,97.7301,6356.0
2021-02-19 12:40:00,105.77,105.88,105.77,105.88,3448.0,97.7486,97.8503,97.7486,97.8503,3448.0
2021-02-19 12:45:00,105.88,105.93,105.85,105.87,8233.0,97.8503,97.8965,97.8225,97.841,8233.0
2021-02-19 12:50:00,105.9,105.9,105.71,105.71,4483.0,97.8687,97.8687,97.6931,97.6931,4483.0
2021-02-19 12:55:00,105.71,105.71,105.6,105.61,6775.0,97.6931,97.6931,97.5915,97.6007,6775.0
2021-02-19 13:00:00,105.63,105.69,105.6,105.62,6283.0,97.6192,97.6747,97.5915,97.61,6283.0
2021-02-19 13:05:00,105.64,105.71,105.58,105.6,3877.0,97.6285,97.6931,97.573,97.5915,3877.0
2021-02-19 13:10:00,105.57,105.65,105.49,105.49,5910.0,97.5638,97.6377,97.4898,97.4898,5910.0
2021-02-19 13:15:00,105.49,105.54,105.46,105.47,6257.0,97.4898,97.536,97.4621,97.4713,6257.0
2021-02-19 13:20:00,105.47,105.52,105.47,105.5,4123.0,97.4713,97.5176,97.4713,97.4991,4123.0
2021-02-19 13:25:00,105.52,105.56,105.51,105.54,5284.0,97.5176,97.5545,97.5083,97.536,5284.0
2021-02-19 13:30:00,105.52,105.57,105.44,105.45,6426.0,97.5176,97.5638,97.4436,97.4529,6426.0
2021-02-19 13:35:00,105.46,105.51,105.41,105.51,3523.0,97.4621,97.5083,97.4159,97.5083,3523.0
2021-02-19 13:40:00,105.52,105.52,105.45,105.5,5383.0,97.5176,97.5176,97.4529,97.4991,5383.0
2021-02-19 13:45:00,105.51,105.52,105.38,105.38,4587.0,97.5083,97.5176,97.3882,97.3882,4587.0
2021-02-19 13:50:00,105.36,105.42,105.34,105.41,6284.0,97.3697,97.4251,97.3512,97.4159,6284.0
2021-02-19 13:55:00,105.41,105.42,105.37,105.42,5145.0,97.4159,97.4251,97.3789,97.4251,5145.0
2021-02-19 14:00:00,105.4,105.4,105.25,105.28,6516.0,97.4067,97.4067,97.268,97.2958,6516.0
2021-02-19 14:05:00,105.3,105.31,105.19,105.19,8940.0,97.3142,97.3235,97.2126,97.2126,8940.0
2021-02-19 14:10:00,105.21,105.34,105.18,105.34,6897.0,97.2311,97.3512,97.2033,97.3512,6897.0
2021-02-19 14:15:00,105.33,105.41,105.27,105.36,7783.0,97.342,97.4159,97.2865,97.3697,7783.0
2021-02-19 14:20:00,105.36,105.36,105.16,105.18,10199.0,97.3697,97.3697,97.1849,97.2033,10199.0
2021-02-19 14:25:00,105.18,105.21,105.05,105.05,8051.0,97.2033,97.2311,97.0832,97.0832,8051.0
2021-02-19 14:30:00,105.07,105.19,105.04,105.16,8499.0,97.1017,97.2126,97.074,97.1849,8499.0
2021-02-19 14:35:00,105.12,105.15,105.09,105.11,4731.0,97.1479,97.1756,97.1202,97.1386,4731.0
2021-02-19 14:40:00,105.12,105.22,105.1,105.21,10034.0,97.1479,97.2403,97.1294,97.2311,10034.0
2021-02-19 14:45:00,105.2,105.27,105.17,105.18,6605.0,97.2218,97.2865,97.1941,97.2033,6605.0
2021-02-19 14:50:00,105.19,105.19,105.05,105.05,6913.0,97.2126,97.2126,97.0832,97.0832,6913.0
2021-02-19 14:55:00,105.07,105.15,105.02,105.15,13720.0,97.1017,97.1756,97.0555,97.1756,13720.0
2021-02-19 15:00:00,105.11,105.13,105.02,105.05,8483.0,97.1386,97.1571,97.0555,97.0832,8483.0
2021-02-19 15:05:00,105.05,105.1,105.03,105.09,19117.0,97.0832,97.1294,97.0647,97.1202,19117.0
2021-02-19 15:10:00,105.09,105.28,105.08,105.1,11425.0,97.1202,97.2958,97.1109,97.1294,11425.0
2021-02-19 15:15:00,105.11,105.15,105.04,105.1,19512.0,97.1386,97.1756,97.074,97.1294,19512.0
2021-02-19 15:20:00,105.1,105.16,105.09,105.12,11489.0,97.1294,97.1849,97.1202,97.1479,11489.0
2021-02-19 15:25:00,105.14,105.17,105.09,105.11,10922.0,97.1664,97.1941,97.1202,97.1386,10922.0
2021-02-19 15:30:00,105.12,105.23,105.07,105.08,20881.0,97.1479,97.2495,97.1017,97.1109,20881.0
2021-02-19 15:35:00,105.07,105.13,105.05,105.1,47952.0,97.1017,97.1571,97.0832,97.1294,47952.0
2021-02-19 15:40:00,105.1,105.15,104.99,105.02,36313.0,97.1294,97.1756,97.0278,97.0555,36313.0
2021-02-19 15:45:00,105.02,105.08,104.93,104.96,25980.0,97.0555,97.1109,96.9723,97.0,25980.0
2021-02-19 15:50:00,104.99,105.17,104.96,105.1,104105.0,97.0278,97.1941,97.0,97.1294,104105.0
2021-02-19 15:55:00,105.11,105.17,105.0,105.13,131526.0,97.1386,97.1941,97.037,97.1571,131526.0
2021-02-22 09:30:00,104.42,104.8,103.94,104.11,34165.0,96.501,96.8522,96.0574,96.2145,34165.0
2021-02-22 09:35:00,104.11,104.38,103.76,103.97,26662.0,96.2145,96.464,95.891,96.0851,26662.0
2021-02-22 09:40:00,103.99,104.37,103.99,104.17,21704.0,96.1036,96.4548,96.1036,96.2699,21704.0
2021-02-22 09:45:00,104.21,104.48,104.2,104.27,35782.0,96.3069,96.5564,96.2977,96.3624,35782.0
2021-02-22 09:50:00,104.26,104.57,104.17,104.56,21256.0,96.3531,96.6396,96.2699,96.6304,21256.0
2021-02-22 09:55:00,104.56,104.79,104.37,104.39,11824.0,96.6304,96.8429,96.4548,96.4733,11824.0
2021-02-22 10:00:00,104.35,104.51,104.26,104.48,11027.0,96.4363,96.5842,96.3531,96.5564,11027.0
2021-02-22 10:05:00,104.45,104.79,104.39,104.79,20162.0,96.5287,96.8429,96.4733,96.8429,20162.0
2021-02-22 10:10:00,104.79,105.0,104.72,104.93,42463.0,96.8429,97.037,96.7782,96.9723,42463.0
2021-02-22 10:15:00,104.92,104.98,104.48,104.59,25315.0,96.9631,97.0185,96.5564,96.6581,25315.0
2021-02-22 10:20:00,104.6,104.69,104.46,104.47,13259.0,96.6673,96.7505,96.5379,96.5472,13259.0
2021-02-22 10:25:00,104.6,104.68,104.52,104.53,9186.0,96.6673,96.7413,96.5934,96.6026,9186.0
2021-02-22 10:30:00,104.61,104.61,104.4,104.57,13388.0,96.6766,96.6766,96.4825,96.6396,13388.0
2021-02-22 10:35:00,104.67,104.86,104.54,104.79,15041.0,96.732,96.9076,96.6119,96.8429,15041.0
2021-02-22 10:40:00,104.77,104.83,104.67,104.69,13441.0,96.8244,96.8799,96.732,96.7505,13441.0
2021-02-22 10:45:00,104.72,104.8,104.54,104.65,13966.0,96.7782,96.8522,96.6119,96.7135,13966.0
2021-02-22 10:50:00,104.65,104.7,104.49,104.57,14110.0,96.7135,96.7597,96.5657,96.6396,14110.0
2021-02-22 10:55:00,104.62,104.62,104.35,104.49,49148.0,96.6858,96.6858,96.4363,96.5657,49148.0
2021-02-22 11:00:00,104.47,104.75,104.44,104.75,28472.0,96.5472,96.806,96.5195,96.806,28472.0
2021-02-22 11:05:00,104.71,104.71,104.53,104.63,11422.0,96.769,96.769,96.6026,96.6951,11422.0
2021-02-22 11:10:00,104.62,104.86,104.55,104.86,5994.0,96.6858,96.9076,96.6211,96.9076,5994.0
2021-02-22 11:15:00,104.83,104.83,104.67,104.69,9912.0,96.8799,96.8799,96.732,96.7505,9912.0
2021-02-22 11:20:00,104.7,104.8,104.63,104.63,6501.0,96.7597,96.8522,96.6951,96.6951,6501.0
2021-02-22 11:25:00,104.66,104.67,104.48,104.5,9619.0,96.7228,96.732,96.5564,96.5749,9619.0
2021-02-22 11:30:00,104.51,104.64,104.44,104.64,11905.0,96.5842,96.7043,96.5195,96.7043,11905.0
2021-02-22 11:35:00,104.66,104.71,104.49,104.53,8093.0,96.7228,96.769,96.5657,96.6026,8093.0
2021-02-22 11:40:00,104.55,104.6,104.46,104.56,8775.0,96.6211,96.6673,96.5379,96.6304,8775.0
2021-02-22 11:45:00,104.58,104.68,104.49,104.62,7974.0,96.6488,96.7413,96.5657,96.6858,7974.0
2021-02-22 11:50:00,104.62,104.66,104.56,104.63,12542.0,96.6858,96.7228,96.6304,96.6951,12542.0
2021-02-22 11:55:00,104.65,104.7,104.54,104.62,15137.0,96.7135,96.7597,96.6119,96.6858,15137.0
2021-02-22 12:00:00,104.65,104.8,104.58,104.8,8663.0,96.7135,96.8522,96.6488,96.8522,8663.0
2021-02-22 12:05:00,104.8,104.89,104.73,104.89,10508.0,96.8522,96.9353,96.7875,96.9353,10508.0
2021-02-22 12:10:00,104.9,104.96,104.86,104.96,10708.0,96.9446,97.0,96.9076,97.0,10708.0
2021-02-22 12:15:00,105.0,105.06,104.95,104.95,19944.0,97.037,97.0924,96.9908,96.9908,19944.0
2021-02-22 12:20:00,104.96,105.04,104.91,104.97,8013.0,97.0,97.074,96.9538,97.0093,8013.0
2021-02-22 12:25:00,105.03,105.09,104.93,104.93,6399.0,97.0647,97.1202,96.9723,96.9723,6399.0
2021-02-22 12:30:00,104.91,104.94,104.88,104.94,11897.0,96.9538,96.9815,96.9261,96.9815,11897.0
2021-02-22 12:35:00,104.94,105.16,104.92,105.08,10162.0,96.9815,97.1849,96.9631,97.1109,10162.0
2021-02-22 12:40:00,105.12,105.14,105.0,105.11,5187.0,97.1479,97.1664,97.037,97.1386,5187.0
2021-02-22 12:45:00,105.11,105.17,105.03,105.12,8703.0,97.1386,97.1941,97.0647,97.1479,8703.0
2021-02-22 12:50:00,105.12,105.22,105.08,105.22,6576.0,97.1479,97.2403,97.1109,97.2403,6576.0
2021-02-22 12:55:00,105.25,105.3,105.2,105.25,19251.0,97.268,97.3142,97.2218,97.268,19251.0
2021-02-22 13:00:00,105.25,105.4,105.22,105.4,8959.0,97.268,97.4067,97.2403,97.4067,8959.0
2021-02-22 13:05:00,105.42,105.54,105.37,105.43,27598.0,97.4251,97.536,97.3789,97.4344,27598.0
2021-02-22 13:10:00,105.44,105.44,105.28,105.28,7559.0,97.4436,97.4436,97.2958,97.2958,7559.0
2021-02-22 13:15:00,105.28,105.33,105.19,105.24,8086.0,97.2958,97.342,97.2126,97.2588,8086.0
2021-02-22 13:20:00,105.3,105.38,105.26,105.38,6348.0,97.3142,97.3882,97.2773,97.3882,6348.0
2021-02-22 13:25:00,105.37,105.38,105.28,105.3,6431.0,97.3789,97.3882,97.2958,97.3142,6431.0
2021-02-22 13:30:00,105.31,105.33,105.2,105.22,6718.0,97.3235,97.342,97.2218,97.2403,6718.0
2021-02-22 13:35:00,105.25,105.26,105.1,105.14,6666.0,97.268,97.2773,97.1294,97.1664,6666.0
2021-02-22 13:40:00,105.16,105.25,105.14,105.21,10143.0,97.1849,97.268,97.1664,97.2311,10143.0
2021-02-22 13:45:00,105.21,105.41,105.19,105.38,8210.0,97.2311,97.4159,97.2126,97.3882,8210.0
2021-02-22 13:50:00,105.37,105.44,105.34,105.42,6909.0,97.3789,97.4436,97.3512,97.4251,6909.0
2021-02-22 13:55:00,105.43,105.52,105.34,105.48,10182.0,97.4344,97.5176,97.3512,97.4806,10182.0
2021-02-22 14:00:00,105.48,105.53,105.41,105.41,8828.0,97.4806,97.5268,97.4159,97.4159,8828.0
2021-02-22 14:05:00,105.41,105.43,105.19,105.22,9424.0,97.4159,97.4344,97.2126,97.2403,9424.0
2021-02-22 14:10:00,105.2,105.2,105.02,105.05,11053.0,97.2218,97.2218,97.0555,97.0832,11053.0
2021-02-22 14:15:00,105.05,105.28,104.98,105.26,24507.0,97.0832,97.2958,97.0185,97.2773,24507.0
2021-02-22 14:20:00,105.23,105.32,105.2,105.31,11383.0,97.2495,97.3327,97.2218,97.3235,11383.0
2021-02-22 14:25:00,105.3,105.33,105.26,105.29,5507.0,97.3142,97.342,97.2773,97.305,5507.0
2021-02-22 14:30:00,105.29,105.32,105.24,105.3,9755.0,97.305,97.3327,97.2588,97.3142,9755.0
2021-02-22 14:35:00,105.29,105.29,105.18,105.18,5996.0,97.305,97.305,97.2033,97.2033,5996.0
2021-02-22 14:40:00,105.2,105.22,105.13,105.16,7552.0,97.2218,97.2403,97.1571,97.1849,7552.0
2021-02-22 14:45:00,105.14,105.18,105.0,105.04,8006.0,97.1664,97.2033,97.037,97.074,8006.0
2021-02-22 14:50:00,105.09,105.09,104.98,104.98,10385.0,97.1202,97.1202,97.0185,97.0185,10385.0
2021-02-22 14:55:00,104.98,105.04,104.89,104.89,10263.0,97.0185,97.074,96.9353,96.9353,10263.0
2021-02-22 15:00:00,104.9,104.98,104.85,104.98,9991.0,96.9446,97.0185,96.8984,97.0185,9991.0
2021-02-22 15:05:00,105.0,105.04,104.89,104.89,11957.0,97.037,97.074,96.9353,96.9353,11957.0
2021-02-22 15:10:00,104.9,104.94,104.79,104.84,10973.0,96.9446,96.9815,96.8429,96.8891,10973.0
2021-02-22 15:15:00,104.84,104.89,104.76,104.85,16476.0,96.8891,96.9353,96.8152,96.8984,16476.0
2021-02-22 15:20:00,104.87,104.99,104.82,104.85,10672.0,96.9169,97.0278,96.8706,96.8984,10672.0
2021-02-22 15:25:00,104.86,104.92,104.78,104.83,14097.0,96.9076,96.9631,96.8337,96.8799,14097.0
2021-02-22 15:30:00,104.86,105.04,104.83,104.99,15973.0,96.9076,97.074,96.8799,97.0278,15973.0
2021-02-22 15:35:00,104.99,105.0,104.83,104.83,33049.0,97.0278,97.037,96.8799,96.8799,33049.0
2021-02-22 15:40:00,104.84,104.99,104.77,104.97,37057.0,96.8891,97.0278,96.8244,97.0093,37057.0
2021-02-22 15:45:00,104.97,105.07,104.96,105.0,49138.0,97.0093,97.1017,97.0,97.037,49138.0
2021-02-22 15:50:00,104.99,105.06,104.97,105.0,108765.0,97.0278,97.0924,97.0093,97.037,108765.0
2021-02-22 15:55:00,105.01,105.06,104.97,105.02,141855.0,97.0462,97.0924,97.0093,97.0555,141855.0
2021-02-23 09:30:00,105.6,106.27,105.2,106.09,40226.0,97.5915,98.2107,97.2218,98.0443,40226.0
2021-02-23 09:35:00,106.12,106.25,105.68,106.06,18098.0,98.0721,98.1922,97.6654,98.0166,18098.0
2021-02-23 09:40:00,106.06,106.06,105.68,106.06,18605.0,98.0166,98.0166,97.6654,98.0166,18605.0
2021-02-23 09:45:00,106.08,106.73,106.07,106.13,24014.0,98.0351,98.6358,98.0258,98.0813,24014.0
2021-02-23 09:50:00,106.25,106.25,105.25,105.96,30972.0,98.1922,98.1922,97.268,97.9242,30972.0
2021-02-23 09:55:00,105.97,106.07,105.45,105.6,26266.0,97.9334,98.0258,97.4529,97.5915,26266.0
2021-02-23 10:00:00,105.59,105.6,104.85,104.98,38820.0,97.5822,97.5915,96.8984,97.0185,38820.0
2021-02-23 10:05:00,105.04,105.36,104.96,105.27,12898.0,97.074,97.3697,97.0,97.2865,12898.0
2021-02-23 10:10:00,105.3,105.36,104.96,105.05,9694.0,97.3142,97.3697,97.0,97.0832,9694.0
2021-02-23 10:15:00,105.04,105.09,104.71,104.93,13419.0,97.074,97.1202,96.769,96.9723,13419.0
2021-02-23 10:20:00,104.95,104.95,104.5,104.5,63858.0,96.9908,96.9908,96.5749,96.5749,63858.0
2021-02-23 10:25:00,104.5,104.76,104.43,104.61,13004.0,96.5749,96.8152,96.5102,96.6766,13004.0
2021-02-23 10:30:00,104.61,104.75,104.53,104.54,12313.0,96.6766,96.806,96.6026,96.6119,12313.0
2021-02-23 10:35:00,104.49,104.95,104.45,104.8,115951.0,96.5657,96.9908,96.5287,96.8522,115951.0
2021-02-23 10:40:00,104.75,104.86,104.72,104.84,5976.0,96.806,96.9076,96.7782,96.8891,5976.0
2021-02-23 10:45:00,104.83,104.87,104.72,104.75,5873.0,96.8799,96.9169,96.7782,96.806,5873.0
2021-02-23 10:50:00,104.74,105.11,104.67,105.03,11310.0,96.7967,97.1386,96.732,97.0647,11310.0
2021-02-23 10:55:00,105.0,105.2,104.97,105.07,12285.0,97.037,97.2218,97.0093,97.1017,12285.0
2021-02-23 11:00:00,105.11,105.12,104.77,104.81,8062.0,97.1386,97.1479,96.8244,96.8614,8062.0
2021-02-23 11:05:00,104.79,104.89,104.74,104.89,7779.0,96.8429,96.9353,96.7967,96.9353,7779.0
2021-02-23 11:10:00,104.89,105.03,104.8,104.89,6437.0,96.9353,97.0647,96.8522,96.9353,6437.0
2021-02-23 11:15:00,104.89,104.99,104.82,104.93,9271.0,96.9353,97.0278,96.8706,96.9723,9271.0
2021-02-23 11:20:00,104.93,105.02,104.86,104.91,10212.0,96.9723,97.0555,96.9076,96.9538,10212.0
2021-02-23 11:25:00,104.89,104.91,104.79,104.82,8012.0,96.9353,96.9538,96.8429,96.8706,8012.0
2021-02-23 11:30:00,104.85,104.87,104.75,104.83,6808.0,96.8984,96.9169,96.806,96.8799,6808.0
2021-02-23 11:35:00,104.83,104.95,104.74,104.74,4956.0,96.8799,96.9908,96.7967,96.7967,4956.0
2021-02-23 11:40:00,104.76,104.78,104.65,104.7,8341.0,96.8152,96.8337,96.7135,96.7597,8341.0
2021-02-23 11:45:00,104.69,104.72,104.63,104.67,12090.0,96.7505,96.7782,96.6951,96.732,12090.0
2021-02-23 11:50:00,104.65,104.89,104.65,104.87,18178.0,96.7135,96.9353,96.7135,96.9169,18178.0
2021-02-23 11:55:00,104.87,104.99,104.78,104.78,7090.0,96.9169,97.0278,96.8337,96.8337,7090.0
2021-02-23 12:00:00,104.75,104.84,104.7,104.73,6701.0,96.806,96.8891,96.7597,96.7875,6701.0
2021-02-23 12:05:00,104.73,104.74,104.58,104.59,6899.0,96.7875,96.7967,96.6488,96.6581,6899.0
2021-02-23 12:10:00,104.63,104.63,104.5,104.63,9817.0,96.6951,96.6951,96.5749,96.6951,9817.0
2021-02-23 12:15:00,104.62,104.69,104.55,104.64,9644.0,96.6858,96.7505,96.6211,96.7043,9644.0
2021-02-23 12:20:00,104.64,104.64,104.4,104.51,6762.0,96.7043,96.7043,96.4825,96.5842,6762.0
2021-02-23 12:25:00,104.5,104.51,104.4,104.41,6256.0,96.5749,96.5842,96.4825,96.4917,6256.0
2021-02-23 12:30:00,104.41,104.5,104.3,104.47,26270.0,96.4917,96.5749,96.3901,96.5472,26270.0
2021-02-23 12:35:00,104.49,104.49,104.18,104.19,7554.0,96.5657,96.5657,96.2792,96.2884,7554.0
2021-02-23 12:40:00,104.24,104.28,104.15,104.21,24734.0,96.3346,96.3716,96.2515,96.3069,24734.0
2021-02-23 12:45:00,104.2,104.27,103.94,104.06,25549.0,96.2977,96.3624,96.0574,96.1683,25549.0
2021-02-23 12:50:00,104.07,104.17,104.01,104.11,5715.0,96.1775,96.2699,96.1221,96.2145,5715.0
2021-02-23 12:55:00,104.09,104.13,103.98,104.03,58429.0,96.196,96.233,96.0943,96.1406,58429.0
2021-02-23 13:00:00,104.03,104.3,103.98,104.19,4978.0,96.1406,96.3901,96.0943,96.2884,4978.0
2021-02-23 13:05:00,104.24,104.33,104.22,104.32,2425.0,96.3346,96.4178,96.3161,96.4086,2425.0
2021-02-23 13:10:00,104.36,104.5,104.36,104.5,5074.0,96.4455,96.5749,96.4455,96.5749,5074.0
2021-02-23 13:15:00,104.56,104.63,104.52,104.59,4901.0,96.6304,96.6951,96.5934,96.6581,4901.0
2021-02-23 13:20:00,104.65,104.75,104.62,104.74,12171.0,96.7135,96.806,96.6858,96.7967,12171.0
2021-02-23 13:25:00,104.73,104.76,104.6,104.69,7388.0,96.7875,96.8152,96.6673,96.7505,7388.0
2021-02-23 13:30:00,104.7,104.71,104.65,104.71,3497.0,96.7597,96.769,96.7135,96.769,3497.0
2021-02-23 13:35:00,104.69,104.69,104.59,104.69,4682.0,96.7505,96.7505,96.6581,96.7505,4682.0
2021-02-23 13:40:00,104.7,104.7,104.54,104.57,7889.0,96.7597,96.7597,96.6119,96.6396,7889.0
2021-02-23 13:45:00,104.59,104.62,104.46,104.48,6409.0,96.6581,96.6858,96.5379,96.5564,6409.0
2021-02-23 13:50:00,104.46,104.54,104.4,104.54,8208.0,96.5379,96.6119,96.4825,96.6119,8208.0
2021-02-23 13:55:00,104.56,104.64,104.55,104.58,15249.0,96.6304,96.7043,96.6211,96.6488,15249.0
2021-02-23 14:00:00,104.52,104.58,104.46,104.58,6782.0,96.5934,96.6488,96.5379,96.6488,6782.0
2021-02-23 14:05:00,104.57,104.6,104.46,104.51,7579.0,96.6396,96.6673,96.5379,96.5842,7579.0
2021-02-23 14:10:00,104.53,104.55,104.44,104.47,7505.0,96.6026,96.6211,96.5195,96.5472,7505.0
2021-02-23 14:15:00,104.53,104.62,104.46,104.62,5087.0,96.6026,96.6858,96.5379,96.6858,5087.0
2021-02-23 14:20:00,104.61,104.7,104.58,104.69,5383.0,96.6766,96.7597,96.6488,96.7505,5383.0
2021-02-23 14:25:00,104.67,104.69,104.59,104.65,8007.0,96.732,96.7505,96.6581,96.7135,8007.0
2021-02-23 14:30:00,104.62,104.65,104.46,104.5,9241.0,96.6858,96.7135,96.5379,96.5749,9241.0
2021-02-23 14:35:00,104.48,104.59,104.45,104.52,5892.0,96.5564,96.6581,96.5287,96.5934,5892.0
2021-02-23 14:40:00,104.56,104.67,104.54,104.66,6663.0,96.6304,96.732,96.6119,96.7228,6663.0
2021-02-23 14:45:00,104.66,104.73,104.62,104.64,6208.0,96.7228,96.7875,96.6858,96.7043,6208.0
2021-02-23 14:50:00,104.63,104.81,104.62,104.7,12551.0,96.6951,96.8614,96.6858,96.7597,12551.0
2021-02-23 14:55:00,104.71,104.89,104.69,104.87,7713.0,96.769,96.9353,96.7505,96.9169,7713.0
2021-02-23 15:00:00,104.86,104.89,104.78,104.83,8729.0,96.9076,96.9353,96.8337,96.8799,8729.0
2021-02-23 15:05:00,104.82,104.93,104.8,104.88,9071.0,96.8706,96.9723,96.8522,96.9261,9071.0
2021-02-23 15:10:00,104.91,105.06,104.85,105.06,10778.0,96.9538,97.0924,96.8984,97.0924,10778.0
2021-02-23 15:15:00,105.05,105.11,105.0,105.08,8879.0,97.0832,97.1386,97.037,97.1109,8879.0
2021-02-23 15:20:00,105.09,105.14,105.0,105.05,13365.0,97.1202,97.1664,97.037,97.0832,13365.0
2021-02-23 15:25:00,105.05,105.19,105.01,105.12,10689.0,97.0832,97.2126,97.0462,97.1479,10689.0
2021-02-23 15:30:00,105.15,105.18,105.06,105.06,17324.0,97.1756,97.2033,97.0924,97.0924,17324.0
2021-02-23 15:35:00,105.05,105.07,104.9,104.99,24125.0,97.0832,97.1017,96.9446,97.0278,24125.0
2021-02-23 15:40:00,104.99,105.17,104.98,105.09,18942.0,97.0278,97.1941,97.0185,97.1202,18942.0
2021-02-23 15:45:00,105.09,105.16,104.96,105.01,30983.0,97.1202,97.1849,97.0,97.0462,30983.0
2021-02-23 15:50:00,105.04,105.04,104.8,104.85,54813.0,97.074,97.074,96.8522,96.8984,54813.0
2021-02-23 15:55:00,104.84,104.84,104.6,104.63,76735.0,96.8891,96.8891,96.6673,96.6951,76735.0
2021-02-24 09:30:00,104.57,104.93,104.39,104.76,17071.0,96.6396,96.9723,96.4733,96.8152,17071.0
2021-02-24 09:35:00,104.73,104.99,104.55,104.79,12218.0,96.7875,97.0278,96.6211,96.8429,12218.0
2021-02-24 09:40:00,104.9,105.07,104.49,104.56,15157.0,96.9446,97.1017,96.5657,96.6304,15157.0
2021-02-24 09:45:00,104.65,104.65,104.41,104.53,2839.0,96.7135,96.7135,96.4917,96.6026,2839.0
2021-02-24 09:50:00,104.41,104.48,104.25,104.43,4155.0,96.4917,96.5564,96.3439,96.5102,4155.0
2021-02-24 09:55:00,104.48,104.48,104.11,104.25,25130.0,96.5564,96.5564,96.2145,96.3439,25130.0
2021-02-24 10:00:00,104.23,104.24,103.99,104.01,25828.0,96.3254,96.3346,96.1036,96.1221,25828.0
2021-02-24 10:05:00,104.08,104.31,103.99,104.23,52227.0,96.1868,96.3993,96.1036,96.3254,52227.0
2021-02-24 10:10:00,104.29,104.5,104.24,104.37,2981.0,96.3808,96.5749,96.3346,96.4548,2981.0
2021-02-24 10:15:00,104.35,104.55,104.32,104.44,3150.0,96.4363,96.6211,96.4086,96.5195,3150.0
2021-02-24 10:20:00,104.46,104.59,104.31,104.51,38749.0,96.5379,96.6581,96.3993,96.5842,38749.0
2021-02-24 10:25:00,104.47,104.62,104.34,104.61,20743.0,96.5472,96.6858,96.427,96.6766,20743.0
2021-02-24 10:30:00,104.72,105.06,104.67,104.86,53890.0,96.7782,97.0924,96.732,96.9076,53890.0
2021-02-24 10:35:00,104.82,104.86,104.64,104.72,15188.0,96.8706,96.9076,96.7043,96.7782,15188.0
2021-02-24 10:40:00,104.7,104.77,104.61,104.61,9412.0,96.7597,96.8244,96.6766,96.6766,9412.0
2021-02-24 10:45:00,104.65,104.65,104.46,104.48,4794.0,96.7135,96.7135,96.5379,96.5564,4794.0
2021-02-24 10:50:00,104.47,104.56,104.39,104.56,6647.0,96.5472,96.6304,96.4733,96.6304,6647.0
2021-02-24 10:55:00,104.56,104.69,104.46,104.66,7100.0,96.6304,96.7505,96.5379,96.7228,7100.0
2021-02-24 11:00:00,104.69,104.69,104.56,104.67,7925.0,96.7505,96.7505,96.6304,96.732,7925.0
2021-02-24 11:05:00,104.71,104.76,104.49,104.64,11623.0,96.769,96.8152,96.5657,96.7043,11623.0
2021-02-24 11:10:00,104.59,104.61,104.5,104.61,5484.0,96.6581,96.6766,96.5749,96.6766,5484.0
2021-02-24 11:15:00,104.54,104.55,104.37,104.41,7989.0,96.6119,96.6211,96.4548,96.4917,7989.0
2021-02-24 11:20:00,104.37,104.54,104.31,104.5,9704.0,96.4548,96.6119,96.3993,96.5749,9704.0
2021-02-24 11:25:00,104.53,104.59,104.44,104.53,8121.0,96.6026,96.6581,96.5195,96.6026,8121.0
2021-02-24 11:30:00,104.56,104.64,104.44,104.63,11159.0,96.6304,96.7043,96.5195,96.6951,11159.0
2021-02-24 11:35:00,104.51,104.63,104.48,104.63,8799.0,96.5842,96.6951,96.5564,96.6951,8799.0
2021-02-24 11:40:00,104.63,104.63,104.46,104.48,4853.0,96.6951,96.6951,96.5379,96.5564,4853.0
2021-02-24 11:45:00,104.5,104.54,104.36,104.37,9732.0,96.5749,96.6119,96.4455,96.4548,9732.0
2021-02-24 11:50:00,104.34,104.4,104.2,104.23,12804.0,96.427,96.4825,96.2977,96.3254,12804.0
2021-02-24 11:55:00,104.25,104.25,104.09,104.09,15653.0,96.3439,96.3439,96.196,96.196,15653.0
2021-02-24 12:00:00,104.04,104.3,104.02,104.24,16400.0,96.1498,96.3901,96.1313,96.3346,16400.0
2021-02-24 12:05:00,104.21,104.21,104.01,104.03,14876.0,96.3069,96.3069,96.1221,96.1406,14876.0
2021-02-24 12:10:00,104.0,104.1,103.98,104.03,13845.0,96.1128,96.2052,96.0943,96.1406,13845.0
2021-02-24 12:15:00,104.02,104.06,103.87,103.87,19413.0,96.1313,96.1683,95.9927,95.9927,19413.0
2021-02-24 12:20:00,103.86,104.13,103.85,104.03,16185.0,95.9834,96.233,95.9742,96.1406,16185.0
2021-02-24 12:25:00,103.98,104.1,103.97,104.04,85975.0,96.0943,96.2052,96.0851,96.1498,85975.0
2021-02-24 12:30:00,104.0,104.13,103.96,104.06,62739.0,96.1128,96.233,96.0759,96.1683,62739.0
2021-02-24 12:35:00,104.07,104.35,104.04,104.27,15333.0,96.1775,96.4363,96.1498,96.3624,15333.0
2021-02-24 12:40:00,104.3,104.41,104.3,104.35,2697.0,96.3901,96.4917,96.3901,96.4363,2697.0
2021-02-24 12:45:00,104.36,104.37,104.07,104.1,8354.0,96.4455,96.4548,96.1775,96.2052,8354.0
2021-02-24 12:50:00,104.11,104.21,104.11,104.18,4333.0,96.2145,96.3069,96.2145,96.2792,4333.0
2021-02-24 12:55:00,104.16,104.29,104.12,104.29,5068.0,96.2607,96.3808,96.2237,96.3808,5068.0
2021-02-24 13:00:00,104.25,104.29,104.16,104.28,6222.0,96.3439,96.3808,96.2607,96.3716,6222.0
2021-02-24 13:05:00,104.24,104.29,104.11,104.12,4656.0,96.3346,96.3808,96.2145,96.2237,4656.0
2021-02-24 13:10:00,104.15,104.16,104.04,104.08,6897.0,96.2515,96.2607,96.1498,96.1868,6897.0
2021-02-24 13:15:00,104.09,104.09,103.88,103.88,11683.0,96.196,96.196,96.0019,96.0019,11683.0
2021-02-24 13:20:00,103.83,103.91,103.71,103.79,25669.0,95.9557,96.0297,95.8448,95.9188,25669.0
2021-02-24 13:25:00,103.79,104.05,103.79,104.04,9964.0,95.9188,96.159,95.9188,96.1498,9964.0
2021-02-24 13:30:00,104.05,104.41,104.04,104.29,19367.0,96.159,96.4917,96.1498,96.3808,19367.0
2021-02-24 13:35:00,104.3,104.46,104.23,104.36,14175.0,96.3901,96.5379,96.3254,96.4455,14175.0
2021-02-24 13:40:00,104.34,104.63,104.32,104.48,12266.0,96.427,96.6951,96.4086,96.5564,12266.0
2021-02-24 13:45:00,104.48,104.54,104.35,104.35,25309.0,96.5564,96.6119,96.4363,96.4363,25309.0
2021-02-24 13:50:00,104.35,104.44,104.3,104.37,5981.0,96.4363,96.5195,96.3901,96.4548,5981.0
2021-02-24 13:55:00,104.42,104.62,104.4,104.56,9148.0,96.501,96.6858,96.4825,96.6304,9148.0
2021-02-24 14:00:00,104.57,104.62,104.48,104.48,6536.0,96.6396,96.6858,96.5564,96.5564,6536.0
2021-02-24 14:05:00,104.48,104.55,104.38,104.55,5573.0,96.5564,96.6211,96.464,96.6211,5573.0
2021-02-24 14:10:00,104.52,104.55,104.43,104.49,5885.0,96.5934,96.6211,96.5102,96.5657,5885.0
2021-02-24 14:15:00,104.49,104.49,104.33,104.42,3803.0,96.5657,96.5657,96.4178,96.501,3803.0
2021-02-24 14:20:00,104.48,104.5,104.41,104.45,7132.0,96.5564,96.5749,96.4917,96.5287,7132.0
2021-02-24 14:25:00,104.46,104.5,104.44,104.48,5025.0,96.5379,96.5749,96.5195,96.5564,5025.0
2021-02-24 14:30:00,104.49,104.63,104.46,104.6,7038.0,96.5657,96.6951,96.5379,96.6673,7038.0
2021-02-24 14:35:00,104.63,104.73,104.6,104.66,7305.0,96.6951,96.7875,96.6673,96.7228,7305.0
2021-02-24 14:40:00,104.64,104.74,104.64,104.69,4195.0,96.7043,96.7967,96.7043,96.7505,4195.0
2021-02-24 14:45:00,104.71,104.71,104.61,104.7,5890.0,96.769,96.769,96.6766,96.7597,5890.0
2021-02-24 14:50:00,104.7,104.82,104.69,104.77,7619.0,96.7597,96.8706,96.7505,96.8244,7619.0
2021-02-24 14:55:00,104.75,104.78,104.69,104.74,7041.0,96.806,96.8337,96.7505,96.7967,7041.0
2021-02-24 15:00:00,104.73,104.8,104.71,104.74,7268.0,96.7875,96.8522,96.769,96.7967,7268.0
2021-02-24 15:05:00,104.74,104.8,104.73,104.76,4682.0,96.7967,96.8522,96.7875,96.8152,4682.0
2021-02-24 15:10:00,104.77,104.79,104.66,104.67,11777.0,96.8244,96.8429,96.7228,96.732,11777.0
2021-02-24 15:15:00,104.67,104.76,104.66,104.69,6545.0,96.732,96.8152,96.7228,96.7505,6545.0
2021-02-24 15:20:00,104.68,104.86,104.66,104.83,9807.0,96.7413,96.9076,96.7228,96.8799,9807.0
2021-02-24 15:25:00,104.83,104.86,104.77,104.82,13468.0,96.8799,96.9076,96.8244,96.8706,13468.0
2021-02-24 15:30:00,104.8,104.9,104.73,104.88,14768.0,96.8522,96.9446,96.7875,96.9261,14768.0
2021-02-24 15:35:00,104.87,104.94,104.81,104.81,16998.0,96.9169,96.9815,96.8614,96.8614,16998.0
2021-02-24 15:40:00,104.8,104.8,104.62,104.7,21266.0,96.8522,96.8522,96.6858,96.7597,21266.0
2021-02-24 15:45:00,104.68,104.9,104.66,104.87,24526.0,96.7413,96.9446,96.7228,96.9169,24526.0
2021-02-24 15:50:00,104.87,104.89,104.67,104.74,40891.0,96.9169,96.9353,96.732,96.7967,40891.0
2021-02-24 15:55:00,104.75,104.82,104.68,104.68,70479.0,96.806,96.8706,96.7413,96.7413,70479.0
2021-02-25 09:30:00,104.65,104.81,104.27,104.58,29321.0,96.7135,96.8614,96.3624,96.6488,29321.0
2021-02-25 09:35:00,104.48,104.66,104.4,104.42,8524.0,96.5564,96.7228,96.4825,96.501,8524.0
2021-02-25 09:40:00,104.37,104.49,104.23,104.33,5131.0,96.4548,96.5657,96.3254,96.4178,5131.0
2021-02-25 09:45:00,104.28,104.39,104.07,104.17,7158.0,96.3716,96.4733,96.1775,96.2699,7158.0
2021-02-25 09:50:00,104.21,104.35,104.08,104.1,6554.0,96.3069,96.4363,96.1868,96.2052,6554.0
2021-02-25 09:55:00,104.15,104.51,104.15,104.36,5378.0,96.2515,96.5842,96.2515,96.4455,5378.0
2021-02-25 10:00:00,104.39,104.5,104.25,104.37,11474.0,96.4733,96.5749,96.3439,96.4548,11474.0
2021-02-25 10:05:00,104.37,104.47,104.22,104.27,10968.0,96.4548,96.5472,96.3161,96.3624,10968.0
2021-02-25 10:10:00,104.31,104.63,104.31,104.52,10725.0,96.3993,96.6951,96.3993,96.5934,10725.0
2021-02-25 10:15:00,104.54,104.57,104.37,104.39,6919.0,96.6119,96.6396,96.4548,96.4733,6919.0
2021-02-25 10:20:00,104.42,104.55,104.38,104.48,7048.0,96.501,96.6211,96.464,96.5564,7048.0
2021-02-25 10:25:00,104.51,104.52,104.2,104.24,12269.0,96.5842,96.5934,96.2977,96.3346,12269.0
2021-02-25 10:30:00,104.29,104.29,104.06,104.09,7145.0,96.3808,96.3808,96.1683,96.196,7145.0
2021-02-25 10:35:00,104.1,104.19,103.97,104.17,8331.0,96.2052,96.2884,96.0851,96.2699,8331.0
2021-02-25 10:40:00,104.21,104.43,104.15,104.34,6929.0,96.3069,96.5102,96.2515,96.427,6929.0
2021-02-25 10:45:00,104.34,104.37,104.2,104.27,7628.0,96.427,96.4548,96.2977,96.3624,7628.0
2021-02-25 10:50:00,104.21,104.27,104.05,104.15,17700.0,96.3069,96.3624,96.159,96.2515,17700.0
2021-02-25 10:55:00,104.15,104.19,104.04,104.14,6327.0,96.2515,96.2884,96.1498,96.2422,6327.0
2021-02-25 11:00:00,104.11,104.41,104.09,104.35,5842.0,96.2145,96.4917,96.196,96.4363,5842.0
2021-02-25 11:05:00,104.33,104.57,104.29,104.56,3800.0,96.4178,96.6396,96.3808,96.6304,3800.0
2021-02-25 11:10:00,104.59,104.62,104.53,104.56,4302.0,96.6581,96.6858,96.6026,96.6304,4302.0
2021-02-25 11:15:00,104.56,104.7,104.47,104.7,4831.0,96.6304,96.7597,96.5472,96.7597,4831.0
2021-02-25 11:20:00,104.66,104.79,104.57,104.65,15730.0,96.7228,96.8429,96.6396,96.7135,15730.0
2021-02-25 11:25:00,104.65,104.65,104.48,104.59,4671.0,96.7135,96.7135,96.5564,96.6581,4671.0
2021-02-25 11:30:00,104.6,104.73,104.58,104.64,3439.0,96.6673,96.7875,96.6488,96.7043,3439.0
2021-02-25 11:35:00,104.6,104.65,104.52,104.53,4204.0,96.6673,96.7135,96.5934,96.6026,4204.0
2021-02-25 11:40:00,104.52,104.52,104.39,104.44,7973.0,96.5934,96.5934,96.4733,96.5195,7973.0
2021-02-25 11:45:00,104.43,104.46,104.3,104.46,8549.0,96.5102,96.5379,96.3901,96.5379,8549.0
2021-02-25 11:50:00,104.34,104.37,104.16,104.17,8172.0,96.427,96.4548,96.2607,96.2699,8172.0
2021-02-25 11:55:00,104.16,104.17,104.05,104.08,10690.0,96.2607,96.2699,96.159,96.1868,10690.0
2021-02-25 12:00:00,104.08,104.15,103.99,104.15,8236.0,96.1868,96.2515,96.1036,96.2515,8236.0
2021-02-25 12:05:00,104.15,104.18,104.09,104.17,6807.0,96.2515,96.2792,96.196,96.2699,6807.0
2021-02-25 12:10:00,104.14,104.34,104.0,104.32,5957.0,96.2422,96.427,96.1128,96.4086,5957.0
2021-02-25 12:15:00,104.3,104.36,104.23,104.24,6039.0,96.3901,96.4455,96.3254,96.3346,6039.0
2021-02-25 12:20:00,104.28,104.29,104.12,104.24,7290.0,96.3716,96.3808,96.2237,96.3346,7290.0
2021-02-25 12:25:00,104.21,104.25,104.09,104.25,8552.0,96.3069,96.3439,96.196,96.3439,8552.0
2021-02-25 12:30:00,104.18,104.23,104.02,104.11,10283.0,96.2792,96.3254,96.1313,96.2145,10283.0
2021-02-25 12:35:00,104.12,104.33,104.05,104.32,13427.0,96.2237,96.4178,96.159,96.4086,13427.0
2021-02-25 12:40:00,104.28,104.32,104.21,104.26,6079.0,96.3716,96.4086,96.3069,96.3531,6079.0
2021-02-25 12:45:00,104.3,104.36,104.19,104.28,12242.0,96.3901,96.4455,96.2884,96.3716,12242.0
2021-02-25 12:50:00,104.25,104.28,104.14,104.18,15393.0,96.3439,96.3716,96.2422,96.2792,15393.0
2021-02-25 12:55:00,104.13,104.23,103.99,104.02,15831.0,96.233,96.3254,96.1036,96.1313,15831.0
2021-02-25 13:00:00,103.98,104.09,103.88,104.0,25549.0,96.0943,96.196,96.0019,96.1128,25549.0
2021-02-25 13:05:00,104.01,104.09,103.95,104.09,11974.0,96.1221,96.196,96.0666,96.196,11974.0
2021-02-25 13:10:00,104.1,104.24,104.05,104.23,10526.0,96.2052,96.3346,96.159,96.3254,10526.0
2021-02-25 13:15:00,104.21,104.22,104.09,104.15,10605.0,96.3069,96.3161,96.196,96.2515,10605.0
2021-02-25 13:20:00,104.2,104.51,104.2,104.51,9908.0,96.2977,96.5842,96.2977,96.5842,9908.0
2021-02-25 13:25:00,104.51,104.54,104.39,104.48,14221.0,96.5842,96.6119,96.4733,96.5564,14221.0
2021-02-25 13:30:00,104.53,104.57,104.37,104.54,6522.0,96.6026,96.6396,96.4548,96.6119,6522.0
2021-02-25 13:35:00,104.54,104.54,104.35,104.5,6857.0,96.6119,96.6119,96.4363,96.5749,6857.0
2021-02-25 13:40:00,104.47,104.64,104.43,104.58,10377.0,96.5472,96.7043,96.5102,96.6488,10377.0
2021-02-25 13:45:00,104.57,104.61,104.46,104.61,14427.0,96.6396,96.6766,96.5379,96.6766,14427.0
2021-02-25 13:50:00,104.57,104.6,104.46,104.5,15175.0,96.6396,96.6673,96.5379,96.5749,15175.0
2021-02-25 13:55:00,104.5,104.67,104.45,104.66,9080.0,96.5749,96.732,96.5287,96.7228,9080.0
2021-02-25 14:00:00,104.63,104.75,104.58,104.74,10157.0,96.6951,96.806,96.6488,96.7967,10157.0
2021-02-25 14:05:00,104.7,104.77,104.65,104.67,22943.0,96.7597,96.8244,96.7135,96.732,22943.0
2021-02-25 14:10:00,104.68,104.69,104.62,104.64,12187.0,96.7413,96.7505,96.6858,96.7043,12187.0
2021-02-25 14:15:00,104.64,104.87,104.63,104.87,10219.0,96.7043,96.9169,96.6951,96.9169,10219.0
2021-02-25 14:20:00,104.9,104.94,104.79,104.91,8828.0,96.9446,96.9815,96.8429,96.9538,8828.0
2021-02-25 14:25:00,104.87,104.91,104.84,104.85,5506.0,96.9169,96.9538,96.8891,96.8984,5506.0
2021-02-25 14:30:00,104.88,104.89,104.77,104.86,14955.0,96.9261,96.9353,96.8244,96.9076,14955.0
2021-02-25 14:35:00,104.83,104.86,104.71,104.77,8324.0,96.8799,96.9076,96.769,96.8244,8324.0
2021-02-25 14:40:00,104.79,104.94,104.78,104.81,9302.0,96.8429,96.9815,96.8337,96.8614,9302.0
2021-02-25 14:45:00,104.84,104.89,104.76,104.78,7005.0,96.8891,96.9353,96.8152,96.8337,7005.0
2021-02-25 14:50:00,104.78,104.9,104.76,104.77,10887.0,96.8337,96.9446,96.8152,96.8244,10887.0
2021-02-25 14:55:00,104.79,104.88,104.74,104.78,8447.0,96.8429,96.9261,96.7967,96.8337,8447.0
2021-02-25 15:00:00,104.79,104.89,104.74,104.84,10888.0,96.8429,96.9353,96.7967,96.8891,10888.0
2021-02-25 15:05:00,104.85,104.9,104.62,104.65,12544.0,96.8984,96.9446,96.6858,96.7135,12544.0
2021-02-25 15:10:00,104.65,104.91,104.65,104.86,22899.0,96.7135,96.9538,96.7135,96.9076,22899.0
2021-02-25 15:15:00,104.86,104.93,104.75,104.77,10119.0,96.9076,96.9723,96.806,96.8244,10119.0
2021-02-25 15:20:00,104.75,104.86,104.72,104.75,15663.0,96.806,96.9076,96.7782,96.806,15663.0
2021-02-25 15:25:00,104.76,104.9,104.74,104.78,18310.0,96.8152,96.9446,96.7967,96.8337,18310.0
2021-02-25 15:30:00,104.76,104.82,104.46,104.5,81769.0,96.8152,96.8706,96.5379,96.5749,81769.0
2021-02-25 15:35:00,104.5,104.54,104.44,104.54,55468.0,96.5749,96.6119,96.5195,96.6119,55468.0
2021-02-25 15:40:00,104.55,104.68,104.48,104.66,31895.0,96.6211,96.7413,96.5564,96.7228,31895.0
2021-02-25 15:45:00,104.66,105.02,104.64,104.93,35394.0,96.7228,97.0555,96.7043,96.9723,35394.0
2021-02-25 15:50:00,104.94,105.0,104.78,104.8,66970.0,96.9815,97.037,96.8337,96.8522,66970.0
2021-02-25 15:55:00,104.78,104.81,104.56,104.69,110432.0,96.8337,96.8614,96.6304,96.7505,110432.0
2021-02-26 09:30:00,105.22,105.28,104.43,104.75,25146.0,97.2403,97.2958,96.5102,96.806,25146.0
2021-02-26 09:35:00,104.83,105.04,104.6,104.8,23717.0,96.8799,97.074,96.6673,96.8522,23717.0
2021-02-26 09:40:00,104.8,104.92,104.63,104.84,8626.0,96.8522,96.9631,96.6951,96.8891,8626.0
2021-02-26 09:45:00,104.84,104.86,104.49,104.86,17356.0,96.8891,96.9076,96.5657,96.9076,17356.0
2021-02-26 09:50:00,104.82,104.82,104.49,104.66,12921.0,96.8706,96.8706,96.5657,96.7228,12921.0
2021-02-26 09:55:00,104.56,104.72,104.44,104.54,11646.0,96.6304,96.7782,96.5195,96.6119,11646.0
2021-02-26 10:00:00,104.55,104.8,104.44,104.49,16751.0,96.6211,96.8522,96.5195,96.5657,16751.0
2021-02-26 10:05:00,104.53,104.59,104.44,104.56,10158.0,96.6026,96.6581,96.5195,96.6304,10158.0
2021-02-26 10:10:00,104.54,104.54,104.3,104.37,24440.0,96.6119,96.6119,96.3901,96.4548,24440.0
2021-02-26 10:15:00,104.34,104.45,104.17,104.21,31319.0,96.427,96.5287,96.2699,96.3069,31319.0
2021-02-26 10:20:00,104.22,104.22,103.8,103.8,11896.0,96.3161,96.3161,95.928,95.928,11896.0
2021-02-26 10:25:00,103.82,103.91,103.21,103.3,15355.0,95.9465,96.0297,95.3827,95.4659,15355.0
2021-02-26 10:30:00,103.37,103.55,103.36,103.44,13728.0,95.5306,95.697,95.5214,95.5953,13728.0
2021-02-26 10:35:00,103.46,104.04,103.35,103.98,22967.0,95.6138,96.1498,95.5121,96.0943,22967.0
2021-02-26 10:40:00,103.97,104.12,103.88,104.07,8813.0,96.0851,96.2237,96.0019,96.1775,8813.0
2021-02-26 10:45:00,104.07,104.19,103.99,104.16,10554.0,96.1775,96.2884,96.1036,96.2607,10554.0
2021-02-26 10:50:00,104.13,104.27,103.98,104.27,14281.0,96.233,96.3624,96.0943,96.3624,14281.0
2021-02-26 10:55:00,104.24,104.35,104.16,104.28,11887.0,96.3346,96.4363,96.2607,96.3716,11887.0
2021-02-26 11:00:00,104.31,104.58,104.26,104.5,9419.0,96.3993,96.6488,96.3531,96.5749,9419.0
2021-02-26 11:05:00,104.5,104.5,104.34,104.37,21938.0,96.5749,96.5749,96.427,96.4548,21938.0
2021-02-26 11:10:00,104.34,104.4,104.24,104.24,7406.0,96.427,96.4825,96.3346,96.3346,7406.0
2021-02-26 11:15:00,104.24,104.46,104.21,104.26,16419.0,96.3346,96.5379,96.3069,96.3531,16419.0
2021-02-26 11:20:00,104.26,104.29,104.1,104.17,12062.0,96.3531,96.3808,96.2052,96.2699,12062.0
2021-02-26 11:25:00,104.14,104.21,104.09,104.1,15213.0,96.2422,96.3069,96.196,96.2052,15213.0
2021-02-26 11:30:00,104.11,104.4,104.11,104.38,11284.0,96.2145,96.4825,96.2145,96.464,11284.0
2021-02-26 11:35:00,104.37,104.62,104.35,104.53,8411.0,96.4548,96.6858,96.4363,96.6026,8411.0
2021-02-26 11:40:00,104.57,104.58,104.46,104.51,6150.0,96.6396,96.6488,96.5379,96.5842,6150.0
2021-02-26 11:45:00,104.5,104.56,104.41,104.53,11578.0,96.5749,96.6304,96.4917,96.6026,11578.0
2021-02-26 11:50:00,104.56,104.62,104.54,104.59,5631.0,96.6304,96.6858,96.6119,96.6581,5631.0
2021-02-26 11:55:00,104.55,104.56,104.44,104.55,10930.0,96.6211,96.6304,96.5195,96.6211,10930.0
2021-02-26 12:00:00,104.53,104.71,104.51,104.62,5883.0,96.6026,96.769,96.5842,96.6858,5883.0
2021-02-26 12:05:00,104.6,104.61,104.49,104.61,5223.0,96.6673,96.6766,96.5657,96.6766,5223.0
2021-02-26 12:10:00,104.63,104.71,104.54,104.67,7197.0,96.6951,96.769,96.6119,96.732,7197.0
2021-02-26 12:15:00,104.66,104.71,104.57,104.69,5025.0,96.7228,96.769,96.6396,96.7505,5025.0
2021-02-26 12:20:00,104.69,104.78,104.69,104.73,4634.0,96.7505,96.8337,96.7505,96.7875,4634.0
2021-02-26 12:25:00,104.73,104.75,104.68,104.69,5100.0,96.7875,96.806,96.7413,96.7505,5100.0
2021-02-26 12:30:00,104.72,104.78,104.68,104.72,7410.0,96.7782,96.8337,96.7413,96.7782,7410.0
2021-02-26 12:35:00,104.68,104.68,104.55,104.57,8324.0,96.7413,96.7413,96.6211,96.6396,8324.0
2021-02-26 12:40:00,104.55,104.57,104.49,104.55,4555.0,96.6211,96.6396,96.5657,96.6211,4555.0
2021-02-26 12:45:00,104.55,104.55,104.46,104.5,5086.0,96.6211,96.6211,96.5379,96.5749,5086.0
2021-02-26 12:50:00,104.48,104.58,104.45,104.48,7199.0,96.5564,96.6488,96.5287,96.5564,7199.0
2021-02-26 12:55:00,104.45,104.48,104.33,104.37,7537.0,96.5287,96.5564,96.4178,96.4548,7537.0
2021-02-26 13:00:00,104.33,104.38,104.17,104.26,10463.0,96.4178,96.464,96.2699,96.3531,10463.0
2021-02-26 13:05:00,104.26,104.35,104.19,104.34,5785.0,96.3531,96.4363,96.2884,96.427,5785.0
2021-02-26 13:10:00,104.34,104.47,104.32,104.47,9162.0,96.427,96.5472,96.4086,96.5472,9162.0
2021-02-26 13:15:00,104.47,104.53,104.47,104.47,4904.0,96.5472,96.6026,96.5472,96.5472,4904.0
2021-02-26 13:20:00,104.49,104.59,104.47,104.47,3080.0,96.5657,96.6581,96.5472,96.5472,3080.0
2021-02-26 13:25:00,104.49,104.56,104.46,104.54,5323.0,96.5657,96.6304,96.5379,96.6119,5323.0
2021-02-26 13:30:00,104.56,104.58,104.4,104.51,9962.0,96.6304,96.6488,96.4825,96.5842,9962.0
2021-02-26 13:35:00,104.51,104.54,104.34,104.35,4905.0,96.5842,96.6119,96.427,96.4363,4905.0
2021-02-26 13:40:00,104.35,104.41,104.32,104.41,5882.0,96.4363,96.4917,96.4086,96.4917,5882.0
2021-02-26 13:45:00,104.43,104.5,104.2,104.22,9027.0,96.5102,96.5749,96.2977,96.3161,9027.0
2021-02-26 13:50:00,104.24,104.25,104.11,104.16,10717.0,96.3346,96.3439,96.2145,96.2607,10717.0
2021-02-26 13:55:00,104.13,104.25,104.1,104.11,6035.0,96.233,96.3439,96.2052,96.2145,6035.0
2021-02-26 14:00:00,104.13,104.28,104.05,104.05,22403.0,96.233,96.3716,96.159,96.159,22403.0
2021-02-26 14:05:00,104.0,104.15,104.0,104.13,10027.0,96.1128,96.2515,96.1128,96.233,10027.0
2021-02-26 14:10:00,104.12,104.21,104.08,104.18,4380.0,96.2237,96.3069,96.1868,96.2792,4380.0
2021-02-26 14:15:00,104.13,104.2,103.92,103.99,39808.0,96.233,96.2977,96.0389,96.1036,39808.0
2021-02-26 14:20:00,103.97,104.07,103.94,103.98,13945.0,96.0851,96.1775,96.0574,96.0943,13945.0
2021-02-26 14:25:00,103.98,104.08,103.97,104.03,5215.0,96.0943,96.1868,96.0851,96.1406,5215.0
2021-02-26 14:30:00,104.0,104.09,103.99,104.05,4927.0,96.1128,96.196,96.1036,96.159,4927.0
2021-02-26 14:35:00,104.08,104.16,104.05,104.12,6016.0,96.1868,96.2607,96.159,96.2237,6016.0
2021-02-26 14:40:00,104.1,104.1,103.98,104.05,8992.0,96.2052,96.2052,96.0943,96.159,8992.0
2021-02-26 14:45:00,104.06,104.24,104.04,104.23,9326.0,96.1683,96.3346,96.1498,96.3254,9326.0
2021-02-26 14:50:00,104.2,104.23,104.1,104.15,8271.0,96.2977,96.3254,96.2052,96.2515,8271.0
2021-02-26 14:55:00,104.17,104.22,104.08,104.12,10222.0,96.2699,96.3161,96.1868,96.2237,10222.0
2021-02-26 15:00:00,104.11,104.37,104.11,104.35,11198.0,96.2145,96.4548,96.2145,96.4363,11198.0
2021-02-26 15:05:00,104.31,104.49,104.27,104.43,11122.0,96.3993,96.5657,96.3624,96.5102,11122.0
2021-02-26 15:10:00,104.44,104.46,104.36,104.42,9839.0,96.5195,96.5379,96.4455,96.501,9839.0
2021-02-26 15:15:00,104.43,104.49,104.3,104.33,13433.0,96.5102,96.5657,96.3901,96.4178,13433.0
2021-02-26 15:20:00,104.34,104.35,104.15,104.15,16511.0,96.427,96.4363,96.2515,96.2515,16511.0
2021-02-26 15:25:00,104.13,104.18,104.03,104.07,13444.0,96.233,96.2792,96.1406,96.1775,13444.0
2021-02-26 15:30:00,104.05,104.09,104.01,104.02,14427.0,96.159,96.196,96.1221,96.1313,14427.0
2021-02-26 15:35:00,104.04,104.05,103.97,104.0,27754.0,96.1498,96.159,96.0851,96.1128,27754.0
2021-02-26 15:40:00,103.99,104.15,103.96,104.06,31991.0,96.1036,96.2515,96.0759,96.1683,31991.0
2021-02-26 15:45:00,104.07,104.25,104.06,104.06,38209.0,96.1775,96.3439,96.1683,96.1683,38209.0
2021-02-26 15:50:00,104.05,104.08,103.66,103.68,58683.0,96.159,96.1868,95.7986,95.8171,58683.0
2021-02-26 15:55:00,103.67,103.78,103.53,103.53,153113.0,95.8079,95.9095,95.6785,95.6785,153113.0
2021-03-01 09:30:00,104.01,104.59,104.01,104.46,26422.0,96.1221,96.6581,96.1221,96.5379,26422.0
2021-03-01 09:35:00,104.49,104.49,103.97,104.25,9930.0,96.5657,96.5657,96.0851,96.3439,9930.0
2021-03-01 09:40:00,104.32,104.39,104.15,104.17,10682.0,96.4086,96.4733,96.2515,96.2699,10682.0
2021-03-01 09:45:00,104.21,104.49,104.19,104.34,6893.0,96.3069,96.5657,96.2884,96.427,6893.0
2021-03-01 09:50:00,104.35,104.35,104.15,104.26,9856.0,96.4363,96.4363,96.2515,96.3531,9856.0
2021-03-01 09:55:00,104.29,104.55,104.27,104.29,21702.0,96.3808,96.6211,96.3624,96.3808,21702.0
2021-03-01 10:00:00,104.29,104.63,104.26,104.48,21667.0,96.3808,96.6951,96.3531,96.5564,21667.0
2021-03-01 10:05:00,104.49,104.5,104.38,104.47,12157.0,96.5657,96.5749,96.464,96.5472,12157.0
2021-03-01 10:10:00,104.43,104.68,104.43,104.43,9511.0,96.5102,96.7413,96.5102,96.5102,9511.0
2021-03-01 10:15:00,104.46,104.83,104.44,104.76,9507.0,96.5379,96.8799,96.5195,96.8152,9507.0
2021-03-01 10:20:00,104.76,104.84,104.64,104.68,7139.0,96.8152,96.8891,96.7043,96.7413,7139.0
2021-03-01 10:25:00,104.71,104.91,104.68,104.76,12723.0,96.769,96.9538,96.7413,96.8152,12723.0
2021-03-01 10:30:00,104.76,104.98,104.72,104.94,8940.0,96.8152,97.0185,96.7782,96.9815,8940.0
2021-03-01 10:35:00,104.91,105.09,104.91,105.05,9166.0,96.9538,97.1202,96.9538,97.0832,9166.0
2021-03-01 10:40:00,105.06,105.1,104.93,104.97,4855.0,97.0924,97.1294,96.9723,97.0093,4855.0
2021-03-01 10:45:00,105.01,105.07,104.95,105.01,7062.0,97.0462,97.1017,96.9908,97.0462,7062.0
2021-03-01 10:50:00,105.0,105.05,104.88,104.98,7689.0,97.037,97.0832,96.9261,97.0185,7689.0
2021-03-01 10:55:00,104.94,104.99,104.89,104.93,17726.0,96.9815,97.0278,96.9353,96.9723,17726.0
2021-03-01 11:00:00,104.93,104.95,104.8,104.89,15468.0,96.9723,96.9908,96.8522,96.9353,15468.0
2021-03-01 11:05:00,104.89,105.48,104.88,105.48,13280.0,96.9353,97.4806,96.9261,97.4806,13280.0
2021-03-01 11:10:00,105.48,105.48,105.26,105.26,4676.0,97.4806,97.4806,97.2773,97.2773,4676.0
2021-03-01 11:15:00,105.25,105.25,105.09,105.13,7587.0,97.268,97.268,97.1202,97.1571,7587.0
2021-03-01 11:20:00,105.12,105.17,105.04,105.15,6936.0,97.1479,97.1941,97.074,97.1756,6936.0
2021-03-01 11:25:00,105.16,105.18,105.06,105.07,4482.0,97.1849,97.2033,97.0924,97.1017,4482.0
2021-03-01 11:30:00,105.06,105.13,105.01,105.09,7860.0,97.0924,97.1571,97.0462,97.1202,7860.0
2021-03-01 11:35:00,105.13,105.18,105.06,105.07,4583.0,97.1571,97.2033,97.0924,97.1017,4583.0
2021-03-01 11:40:00,105.07,105.1,105.0,105.06,6811.0,97.1017,97.1294,97.037,97.0924,6811.0
2021-03-01 11:45:00,105.03,105.07,104.98,105.03,6517.0,97.0647,97.1017,97.0185,97.0647,6517.0
2021-03-01 11:50:00,105.05,105.27,105.05,105.26,3528.0,97.0832,97.2865,97.0832,97.2773,3528.0
2021-03-01 11:55:00,105.3,105.67,105.3,105.67,15658.0,97.3142,97.6562,97.3142,97.6562,15658.0
2021-03-01 12:00:00,105.67,105.85,105.63,105.84,24802.0,97.6562,97.8225,97.6192,97.8133,24802.0
2021-03-01 12:05:00,105.84,105.86,105.58,105.59,6621.0,97.8133,97.8318,97.573,97.5822,6621.0
2021-03-01 12:10:00,105.55,105.55,105.47,105.48,7324.0,97.5453,97.5453,97.4713,97.4806,7324.0
2021-03-01 12:15:00,105.52,105.52,105.18,105.2,7992.0,97.5176,97.5176,97.2033,97.2218,7992.0
2021-03-01 12:20:00,105.2,105.22,105.12,105.19,5912.0,97.2218,97.2403,97.1479,97.2126,5912.0
2021-03-01 12:25:00,105.22,105.28,105.15,105.15,5669.0,97.2403,97.2958,97.1756,97.1756,5669.0
2021-03-01 12:30:00,105.12,105.12,105.02,105.03,4618.0,97.1479,97.1479,97.0555,97.0647,4618.0
2021-03-01 12:35:00,105.0,105.06,104.96,105.0,5421.0,97.037,97.0924,97.0,97.037,5421.0
2021-03-01 12:40:00,104.98,105.0,104.86,104.88,3868.0,97.0185,97.037,96.9076,96.9261,3868.0
2021-03-01 12:45:00,104.92,104.99,104.89,104.99,4830.0,96.9631,97.0278,96.9353,97.0278,4830.0
2021-03-01 12:50:00,104.99,105.0,104.87,104.87,5234.0,97.0278,97.037,96.9169,96.9169,5234.0
2021-03-01 12:55:00,104.88,104.88,104.67,104.75,5869.0,96.9261,96.9261,96.732,96.806,5869.0
2021-03-01 13:00:00,104.77,104.77,104.65,104.77,5681.0,96.8244,96.8244,96.7135,96.8244,5681.0
2021-03-01 13:05:00,104.75,104.87,104.71,104.76,5118.0,96.806,96.9169,96.769,96.8152,5118.0
2021-03-01 13:10:00,104.75,104.75,104.69,104.72,6313.0,96.806,96.806,96.7505,96.7782,6313.0
2021-03-01 13:15:00,104.7,104.72,104.64,104.7,15133.0,96.7597,96.7782,96.7043,96.7597,15133.0
2021-03-01 13:20:00,104.7,104.95,104.7,104.92,6295.0,96.7597,96.9908,96.7597,96.9631,6295.0
2021-03-01 13:25:00,104.89,104.92,104.84,104.92,6712.0,96.9353,96.9631,96.8891,96.9631,6712.0
2021-03-01 13:30:00,104.93,104.97,104.87,104.92,8509.0,96.9723,97.0093,96.9169,96.9631,8509.0
2021-03-01 13:35:00,104.92,105.15,104.9,105.15,7016.0,96.9631,97.1756,96.9446,97.1756,7016.0
2021-03-01 13:40:00,105.12,105.12,105.01,105.08,4414.0,97.1479,97.1479,97.0462,97.1109,4414.0
2021-03-01 13:45:00,105.08,105.1,104.99,105.04,3663.0,97.1109,97.1294,97.0278,97.074,3663.0
2021-03-01 13:50:00,105.06,105.07,104.98,104.98,4507.0,97.0924,97.1017,97.0185,97.0185,4507.0
2021-03-01 13:55:00,105.01,105.03,104.97,105.0,3728.0,97.0462,97.0647,97.0093,97.037,3728.0
2021-03-01 14:00:00,105.0,105.08,104.97,105.08,5507.0,97.037,97.1109,97.0093,97.1109,5507.0
2021-03-01 14:05:00,105.07,105.23,105.03,105.18,9065.0,97.1017,97.2495,97.0647,97.2033,9065.0
2021-03-01 14:10:00,105.21,105.27,105.06,105.07,8247.0,97.2311,97.2865,97.0924,97.1017,8247.0
2021-03-01 14:15:00,105.07,105.12,105.04,105.1,4464.0,97.1017,97.1479,97.074,97.1294,4464.0
2021-03-01 14:20:00,105.1,105.14,105.02,105.11,7062.0,97.1294,97.1664,97.0555,97.1386,7062.0
2021-03-01 14:25:00,105.08,105.16,105.0,105.15,12974.0,97.1109,97.1849,97.037,97.1756,12974.0
2021-03-01 14:30:00,105.17,105.21,105.07,105.19,10050.0,97.1941,97.2311,97.1017,97.2126,10050.0
2021-03-01 14:35:00,105.17,105.17,105.08,105.14,4870.0,97.1941,97.1941,97.1109,97.1664,4870.0
2021-03-01 14:40:00,105.15,105.2,105.1,105.13,4270.0,97.1756,97.2218,97.1294,97.1571,4270.0
2021-03-01 14:45:00,105.13,105.29,105.11,105.2,6366.0,97.1571,97.305,97.1386,97.2218,6366.0
2021-03-01 14:50:00,105.22,105.29,105.18,105.23,6320.0,97.2403,97.305,97.2033,97.2495,6320.0
2021-03-01 14:55:00,105.26,105.26,105.18,105.18,7037.0,97.2773,97.2773,97.2033,97.2033,7037.0
2021-03-01 15:00:00,105.21,105.21,105.08,105.12,6520.0,97.2311,97.2311,97.1109,97.1479,6520.0
2021-03-01 15:05:00,105.12,105.15,105.09,105.15,6706.0,97.1479,97.1756,97.1202,97.1756,6706.0
2021-03-01 15:10:00,105.15,105.2,105.08,105.15,10627.0,97.1756,97.2218,97.1109,97.1756,10627.0
2021-03-01 15:15:00,105.17,105.18,105.04,105.05,16654.0,97.1941,97.2033,97.074,97.0832,16654.0
2021-03-01 15:20:00,105.06,105.07,104.97,104.99,10595.0,97.0924,97.1017,97.0093,97.0278,10595.0
2021-03-01 15:25:00,104.98,105.03,104.92,105.03,11353.0,97.0185,97.0647,96.9631,97.0647,11353.0
2021-03-01 15:30:00,105.02,105.07,104.85,104.88,16310.0,97.0555,97.1017,96.8984,96.9261,16310.0
2021-03-01 15:35:00,104.91,104.94,104.8,104.82,40985.0,96.9538,96.9815,96.8522,96.8706,40985.0
2021-03-01 15:40:00,104.83,104.97,104.82,104.86,19529.0,96.8799,97.0093,96.8706,96.9076,19529.0
2021-03-01 15:45:00,104.86,104.91,104.79,104.8,26534.0,96.9076,96.9538,96.8429,96.8522,26534.0
2021-03-01 15:50:00,104.75,104.82,104.54,104.58,36713.0,96.806,96.8706,96.6119,96.6488,36713.0
2021-03-01 15:55:00,104.56,104.65,104.48,104.51,109844.0,96.6304,96.7135,96.5564,96.5842,109844.0
2021-03-02 09:30:00,104.27,104.57,104.27,104.36,30443.0,96.3624,96.6396,96.3624,96.4455,30443.0
2021-03-02 09:35:00,104.36,104.69,104.2,104.69,26980.0,96.4455,96.7505,96.2977,96.7505,26980.0
2021-03-02 09:40:00,104.69,104.72,104.31,104.4,11755.0,96.7505,96.7782,96.3993,96.4825,11755.0
2021-03-02 09:45:00,104.36,104.61,104.36,104.45,10125.0,96.4455,96.6766,96.4455,96.5287,10125.0
2021-03-02 09:50:00,104.4,104.44,104.28,104.43,12416.0,96.4825,96.5195,96.3716,96.5102,12416.0
2021-03-02 09:55:00,104.46,104.7,104.33,104.6,22445.0,96.5379,96.7597,96.4178,96.6673,22445.0
2021-03-02 10:00:00,104.6,104.73,104.46,104.73,16742.0,96.6673,96.7875,96.5379,96.7875,16742.0
2021-03-02 10:05:00,104.71,104.77,104.66,104.69,13518.0,96.769,96.8244,96.7228,96.7505,13518.0
2021-03-02 10:10:00,104.66,104.72,104.28,104.32,56551.0,96.7228,96.7782,96.3716,96.4086,56551.0
2021-03-02 10:15:00,104.29,104.44,104.22,104.25,8715.0,96.3808,96.5195,96.3161,96.3439,8715.0
2021-03-02 10:20:00,104.2,104.31,103.99,104.08,10913.0,96.2977,96.3993,96.1036,96.1868,10913.0
2021-03-02 10:25:00,104.08,104.11,103.78,103.84,12716.0,96.1868,96.2145,95.9095,95.965,12716.0
2021-03-02 10:30:00,103.81,104.07,103.79,103.95,18965.0,95.9372,96.1775,95.9188,96.0666,18965.0
2021-03-02 10:35:00,103.91,104.13,103.91,103.97,9827.0,96.0297,96.233,96.0297,96.0851,9827.0
2021-03-02 10:40:00,103.97,104.0,103.83,103.94,8719.0,96.0851,96.1128,95.9557,96.0574,8719.0
2021-03-02 10:45:00,103.91,104.16,103.72,104.11,23829.0,96.0297,96.2607,95.8541,96.2145,23829.0
2021-03-02 10:50:00,104.11,104.13,104.0,104.06,7094.0,96.2145,96.233,96.1128,96.1683,7094.0
2021-03-02 10:55:00,104.06,104.09,103.99,104.05,6347.0,96.1683,96.196,96.1036,96.159,6347.0
2021-03-02 11:00:00,104.05,104.09,103.84,104.01,6705.0,96.159,96.196,95.965,96.1221,6705.0
2021-03-02 11:05:00,104.01,104.19,104.01,104.16,7501.0,96.1221,96.2884,96.1221,96.2607,7501.0
2021-03-02 11:10:00,104.14,104.22,104.04,104.17,5378.0,96.2422,96.3161,96.1498,96.2699,5378.0
2021-03-02 11:15:00,104.17,104.17,104.04,104.05,5670.0,96.2699,96.2699,96.1498,96.159,5670.0
2021-03-02 11:20:00,104.05,104.1,103.98,104.0,9285.0,96.159,96.2052,96.0943,96.1128,9285.0
2021-03-02 11:25:00,103.97,104.24,103.96,104.24,12702.0,96.0851,96.3346,96.0759,96.3346,12702.0
2021-03-02 11:30:00,104.22,104.3,104.16,104.26,7805.0,96.3161,96.3901,96.2607,96.3531,7805.0
2021-03-02 11:35:00,104.28,104.33,104.21,104.24,12568.0,96.3716,96.4178,96.3069,96.3346,12568.0
2021-03-02 11:40:00,104.25,104.25,103.93,104.09,47542.0,96.3439,96.3439,96.0481,96.196,47542.0
2021-03-02 11:45:00,104.11,104.13,103.79,103.88,24574.0,96.2145,96.233,95.9188,96.0019,24574.0
2021-03-02 11:50:00,103.94,104.13,103.91,104.08,7512.0,96.0574,96.233,96.0297,96.1868,7512.0
2021-03-02 11:55:00,104.1,104.11,103.99,104.0,14471.0,96.2052,96.2145,96.1036,96.1128,14471.0
2021-03-02 12:00:00,104.0,104.29,103.97,104.29,11022.0,96.1128,96.3808,96.0851,96.3808,11022.0
2021-03-02 12:05:00,104.31,104.6,104.26,104.58,9907.0,96.3993,96.6673,96.3531,96.6488,9907.0
2021-03-02 12:10:00,104.58,104.6,104.4,104.48,6952.0,96.6488,96.6673,96.4825,96.5564,6952.0
2021-03-02 12:15:00,104.5,104.62,104.43,104.44,11194.0,96.5749,96.6858,96.5102,96.5195,11194.0
2021-03-02 12:20:00,104.44,104.55,104.37,104.55,7609.0,96.5195,96.6211,96.4548,96.6211,7609.0
2021-03-02 12:25:00,104.56,104.65,104.54,104.56,12089.0,96.6304,96.7135,96.6119,96.6304,12089.0
2021-03-02 12:30:00,104.57,104.71,104.53,104.67,10912.0,96.6396,96.769,96.6026,96.732,10912.0
2021-03-02 12:35:00,104.68,104.86,104.68,104.82,5574.0,96.7413,96.9076,96.7413,96.8706,5574.0
2021-03-02 12:40:00,104.82,104.99,104.82,104.95,10390.0,96.8706,97.0278,96.8706,96.9908,10390.0
2021-03-02 12:45:00,104.96,104.98,104.64,104.64,23282.0,97.0,97.0185,96.7043,96.7043,23282.0
2021-03-02 12:50:00,104.68,104.75,104.55,104.73,48832.0,96.7413,96.806,96.6211,96.7875,48832.0
2021-03-02 12:55:00,104.75,104.75,104.5,104.55,16151.0,96.806,96.806,96.5749,96.6211,16151.0
2021-03-02 13:00:00,104.57,104.69,104.54,104.69,11762.0,96.6396,96.7505,96.6119,96.7505,11762.0
2021-03-02 13:05:00,104.65,104.67,104.62,104.63,5045.0,96.7135,96.732,96.6858,96.6951,5045.0
2021-03-02 13:10:00,104.63,104.69,104.56,104.65,19698.0,96.6951,96.7505,96.6304,96.7135,19698.0
2021-03-02 13:15:00,104.67,104.69,104.52,104.66,24677.0,96.732,96.7505,96.5934,96.7228,24677.0
2021-03-02 13:20:00,104.67,104.98,104.64,104.87,13629.0,96.732,97.0185,96.7043,96.9169,13629.0
2021-03-02 13:25:00,104.86,104.87,104.79,104.87,10579.0,96.9076,96.9169,96.8429,96.9169,10579.0
2021-03-02 13:30:00,104.89,105.02,104.88,105.02,8485.0,96.9353,97.0555,96.9261,97.0555,8485.0
2021-03-02 13:35:00,105.05,105.17,105.01,105.11,9828.0,97.0832,97.1941,97.0462,97.1386,9828.0
2021-03-02 13:40:00,105.09,105.21,105.02,105.11,10233.0,97.1202,97.2311,97.0555,97.1386,10233.0
2021-03-02 13:45:00,105.13,105.22,105.07,105.11,17121.0,97.1571,97.2403,97.1017,97.1386,17121.0
2021-03-02 13:50:00,105.13,105.13,104.95,104.98,13348.0,97.1571,97.1571,96.9908,97.0185,13348.0
2021-03-02 13:55:00,104.97,104.97,104.8,104.83,19664.0,97.0093,97.0093,96.8522,96.8799,19664.0
2021-03-02 14:00:00,104.83,104.98,104.8,104.95,11634.0,96.8799,97.0185,96.8522,96.9908,11634.0
2021-03-02 14:05:00,104.92,104.95,104.83,104.87,9333.0,96.9631,96.9908,96.8799,96.9169,9333.0
2021-03-02 14:10:00,104.88,104.92,104.76,104.83,12957.0,96.9261,96.9631,96.8152,96.8799,12957.0
2021-03-02 14:15:00,104.83,104.91,104.78,104.81,11196.0,96.8799,96.9538,96.8337,96.8614,11196.0
2021-03-02 14:20:00,104.82,104.89,104.73,104.89,8564.0,96.8706,96.9353,96.7875,96.9353,8564.0
2021-03-02 14:25:00,104.89,104.92,104.76,104.78,5653.0,96.9353,96.9631,96.8152,96.8337,5653.0
2021-03-02 14:30:00,104.79,104.83,104.73,104.8,9741.0,96.8429,96.8799,96.7875,96.8522,9741.0
2021-03-02 14:35:00,104.82,104.83,104.75,104.75,8117.0,96.8706,96.8799,96.806,96.806,8117.0
2021-03-02 14:40:00,104.79,105.0,104.76,104.98,6019.0,96.8429,97.037,96.8152,97.0185,6019.0
2021-03-02 14:45:00,104.97,105.13,104.93,105.13,9723.0,97.0093,97.1571,96.9723,97.1571,9723.0
2021-03-02 14:50:00,105.15,105.28,105.13,105.13,11161.0,97.1756,97.2958,97.1571,97.1571,11161.0
2021-03-02 14:55:00,105.11,105.18,105.04,105.18,8198.0,97.1386,97.2033,97.074,97.2033,8198.0
2021-03-02 15:00:00,105.19,105.31,105.18,105.27,13161.0,97.2126,97.3235,97.2033,97.2865,13161.0
2021-03-02 15:05:00,105.28,105.41,105.27,105.32,10355.0,97.2958,97.4159,97.2865,97.3327,10355.0
2021-03-02 15:10:00,105.36,105.48,105.33,105.38,10280.0,97.3697,97.4806,97.342,97.3882,10280.0
2021-03-02 15:15:00,105.37,105.37,105.24,105.24,13666.0,97.3789,97.3789,97.2588,97.2588,13666.0
2021-03-02 15:20:00,105.2,105.31,105.16,105.28,10267.0,97.2218,97.3235,97.1849,97.2958,10267.0
2021-03-02 15:25:00,105.28,105.39,105.28,105.34,11569.0,97.2958,97.3974,97.2958,97.3512,11569.0
2021-03-02 15:30:00,105.36,105.41,105.32,105.34,18370.0,97.3697,97.4159,97.3327,97.3512,18370.0
2021-03-02 15:35:00,105.34,105.4,105.21,105.33,20529.0,97.3512,97.4067,97.2311,97.342,20529.0
2021-03-02 15:40:00,105.34,105.46,105.34,105.41,19626.0,97.3512,97.4621,97.3512,97.4159,19626.0
2021-03-02 15:45:00,105.42,105.49,105.28,105.29,20512.0,97.4251,97.4898,97.2958,97.305,20512.0
2021-03-02 15:50:00,105.29,105.37,105.23,105.27,39813.0,97.305,97.3789,97.2495,97.2865,39813.0
2021-03-02 15:55:00,105.27,105.32,104.74,104.77,220799.0,97.2865,97.3327,96.7967,96.8244,220799.0
2021-03-03 09:30:00,104.77,105.1,104.15,104.97,27625.0,96.8244,97.1294,96.2515,97.0093,27625.0
2021-03-03 09:35:00,105.03,105.17,104.59,104.71,14535.0,97.0647,97.1941,96.6581,96.769,14535.0
2021-03-03 09:40:00,104.7,104.96,104.57,104.9,11636.0,96.7597,97.0,96.6396,96.9446,11636.0
2021-03-03 09:45:00,104.97,105.04,104.49,104.58,20775.0,97.0093,97.074,96.5657,96.6488,20775.0
2021-03-03 09:50:00,104.63,104.63,104.34,104.37,45310.0,96.6951,96.6951,96.427,96.4548,45310.0
2021-03-03 09:55:00,104.3,104.64,104.23,104.3,16654.0,96.3901,96.7043,96.3254,96.3901,16654.0
2021-03-03 10:00:00,104.38,104.42,103.92,103.92,13850.0,96.464,96.501,96.0389,96.0389,13850.0
2021-03-03 10:05:00,103.93,104.13,103.79,104.12,6458.0,96.0481,96.233,95.9188,96.2237,6458.0
2021-03-03 10:10:00,104.16,104.26,103.85,103.86,10258.0,96.2607,96.3531,95.9742,95.9834,10258.0
2021-03-03 10:15:00,103.79,104.02,103.79,103.95,20046.0,95.9188,96.1313,95.9188,96.0666,20046.0
2021-03-03 10:20:00,103.97,104.1,103.93,104.09,7405.0,96.0851,96.2052,96.0481,96.196,7405.0
2021-03-03 10:25:00,104.15,104.19,103.98,104.12,7954.0,96.2515,96.2884,96.0943,96.2237,7954.0
2021-03-03 10:30:00,104.12,104.22,103.86,104.13,12574.0,96.2237,96.3161,95.9834,96.233,12574.0
2021-03-03 10:35:00,104.09,104.13,103.86,104.11,9236.0,96.196,96.233,95.9834,96.2145,9236.0
2021-03-03 10:40:00,104.07,104.18,103.89,103.98,13050.0,96.1775,96.2792,96.0112,96.0943,13050.0
2021-03-03 10:45:00,103.99,104.46,103.97,104.32,13787.0,96.1036,96.5379,96.0851,96.4086,13787.0
2021-03-03 10:50:00,104.29,104.3,104.0,104.09,8009.0,96.3808,96.3901,96.1128,96.196,8009.0
2021-03-03 10:55:00,104.18,104.29,103.94,103.98,13694.0,96.2792,96.3808,96.0574,96.0943,13694.0
2021-03-03 11:00:00,103.96,104.12,103.94,104.04,11090.0,96.0759,96.2237,96.0574,96.1498,11090.0
2021-03-03 11:05:00,104.0,104.22,104.0,104.22,9253.0,96.1128,96.3161,96.1128,96.3161,9253.0
2021-03-03 11:10:00,104.18,104.2,104.1,104.12,5792.0,96.2792,96.2977,96.2052,96.2237,5792.0
2021-03-03 11:15:00,104.1,104.28,104.04,104.27,7380.0,96.2052,96.3716,96.1498,96.3624,7380.0
2021-03-03 11:20:00,104.25,104.33,104.23,104.29,9181.0,96.3439,96.4178,96.3254,96.3808,9181.0
2021-03-03 11:25:00,104.33,104.34,104.12,104.16,7153.0,96.4178,96.427,96.2237,96.2607,7153.0
2021-03-03 11:30:00,104.15,104.24,104.1,104.2,5100.0,96.2515,96.3346,96.2052,96.2977,5100.0
2021-03-03 11:35:00,104.19,104.23,104.03,104.03,7846.0,96.2884,96.3254,96.1406,96.1406,7846.0
2021-03-03 11:40:00,104.04,104.12,103.97,104.09,8829.0,96.1498,96.2237,96.0851,96.196,8829.0
2021-03-03 11:45:00,104.1,104.17,103.97,104.02,5399.0,96.2052,96.2699,96.0851,96.1313,5399.0
2021-03-03 11:50:00,104.02,104.12,104.01,104.04,5086.0,96.1313,96.2237,96.1221,96.1498,5086.0
2021-03-03 11:55:00,104.05,104.12,104.03,104.04,3964.0,96.159,96.2237,96.1406,96.1498,3964.0
2021-03-03 12:00:00,104.0,104.07,103.97,104.06,7978.0,96.1128,96.1775,96.0851,96.1683,7978.0
2021-03-03 12:05:00,104.0,104.05,103.97,104.04,3612.0,96.1128,96.159,96.0851,96.1498,3612.0
2021-03-03 12:10:00,104.02,104.24,103.96,104.24,12668.0,96.1313,96.3346,96.0759,96.3346,12668.0
2021-03-03 12:15:00,104.2,104.26,104.06,104.17,4318.0,96.2977,96.3531,96.1683,96.2699,4318.0
2021-03-03 12:20:00,104.17,104.17,104.02,104.03,7052.0,96.2699,96.2699,96.1313,96.1406,7052.0
2021-03-03 12:25:00,104.03,104.06,103.97,104.04,5503.0,96.1406,96.1683,96.0851,96.1498,5503.0
2021-03-03 12:30:00,104.01,104.13,104.01,104.09,5643.0,96.1221,96.233,96.1221,96.196,5643.0
2021-03-03 12:35:00,104.08,104.17,104.04,104.04,4349.0,96.1868,96.2699,96.1498,96.1498,4349.0
2021-03-03 12:40:00,104.04,104.06,103.94,103.94,5169.0,96.1498,96.1683,96.0574,96.0574,5169.0
2021-03-03 12:45:00,103.97,104.25,103.94,104.22,5916.0,96.0851,96.3439,96.0574,96.3161,5916.0
2021-03-03 12:50:00,104.23,104.32,104.08,104.08,6832.0,96.3254,96.4086,96.1868,96.1868,6832.0
2021-03-03 12:55:00,104.07,104.16,104.07,104.12,5444.0,96.1775,96.2607,96.1775,96.2237,5444.0
2021-03-03 13:00:00,104.12,104.17,104.04,104.07,7005.0,96.2237,96.2699,96.1498,96.1775,7005.0
2021-03-03 13:05:00,104.07,104.08,103.97,104.03,8450.0,96.1775,96.1868,96.0851,96.1406,8450.0
2021-03-03 13:10:00,104.03,104.28,103.96,104.26,144507.0,96.1406,96.3716,96.0759,96.3531,144507.0
2021-03-03 13:15:00,104.22,104.53,104.22,104.53,12817.0,96.3161,96.6026,96.3161,96.6026,12817.0
2021-03-03 13:20:00,104.55,104.76,104.55,104.68,17043.0,96.6211,96.8152,96.6211,96.7413,17043.0
2021-03-03 13:25:00,104.68,104.73,104.64,104.7,6162.0,96.7413,96.7875,96.7043,96.7597,6162.0
2021-03-03 13:30:00,104.69,104.69,104.55,104.56,5287.0,96.7505,96.7505,96.6211,96.6304,5287.0
2021-03-03 13:35:00,104.58,104.58,104.38,104.49,27446.0,96.6488,96.6488,96.464,96.5657,27446.0
2021-03-03 13:40:00,104.43,104.43,104.23,104.25,11430.0,96.5102,96.5102,96.3254,96.3439,11430.0
2021-03-03 13:45:00,104.25,104.25,103.99,104.02,20810.0,96.3439,96.3439,96.1036,96.1313,20810.0
2021-03-03 13:50:00,104.0,104.09,103.97,104.0,19019.0,96.1128,96.196,96.0851,96.1128,19019.0
2021-03-03 13:55:00,104.02,104.04,103.92,103.95,8597.0,96.1313,96.1498,96.0389,96.0666,8597.0
2021-03-03 14:00:00,104.0,104.16,103.99,104.0,20378.0,96.1128,96.2607,96.1036,96.1128,20378.0
2021-03-03 14:05:00,104.01,104.06,103.91,103.99,7728.0,96.1221,96.1683,96.0297,96.1036,7728.0
2021-03-03 14:10:00,104.03,104.09,103.93,104.04,10673.0,96.1406,96.196,96.0481,96.1498,10673.0
2021-03-03 14:15:00,104.03,104.04,103.89,103.98,7895.0,96.1406,96.1498,96.0112,96.0943,7895.0
2021-03-03 14:20:00,104.04,104.08,103.91,104.04,8530.0,96.1498,96.1868,96.0297,96.1498,8530.0
2021-03-03 14:25:00,103.98,104.05,103.89,103.95,11993.0,96.0943,96.159,96.0112,96.0666,11993.0
2021-03-03 14:30:00,103.98,103.98,103.73,103.77,8823.0,96.0943,96.0943,95.8633,95.9003,8823.0
2021-03-03 14:35:00,103.73,104.03,103.73,103.95,7390.0,95.8633,96.1406,95.8633,96.0666,7390.0
2021-03-03 14:40:00,103.95,104.08,103.89,103.95,10931.0,96.0666,96.1868,96.0112,96.0666,10931.0
2021-03-03 14:45:00,103.9,103.96,103.81,103.89,6630.0,96.0204,96.0759,95.9372,96.0112,6630.0
2021-03-03 14:50:00,103.92,104.12,103.91,104.09,46257.0,96.0389,96.2237,96.0297,96.196,46257.0
2021-03-03 14:55:00,104.02,104.16,104.0,104.16,5170.0,96.1313,96.2607,96.1128,96.2607,5170.0
2021-03-03 15:00:00,104.19,104.25,104.04,104.07,13688.0,96.2884,96.3439,96.1498,96.1775,13688.0
2021-03-03 15:05:00,104.09,104.09,103.97,104.0,8858.0,96.196,96.196,96.0851,96.1128,8858.0
2021-03-03 15:10:00,104.04,104.21,104.03,104.18,10756.0,96.1498,96.3069,96.1406,96.2792,10756.0
2021-03-03 15:15:00,104.17,104.19,104.03,104.09,25469.0,96.2699,96.2884,96.1406,96.196,25469.0
2021-03-03 15:20:00,104.12,104.17,104.07,104.1,14523.0,96.2237,96.2699,96.1775,96.2052,14523.0
2021-03-03 15:25:00,104.15,104.32,104.09,104.26,16164.0,96.2515,96.4086,96.196,96.3531,16164.0
2021-03-03 15:30:00,104.25,104.28,104.1,104.12,12504.0,96.3439,96.3716,96.2052,96.2237,12504.0
2021-03-03 15:35:00,104.1,104.19,104.07,104.09,15598.0,96.2052,96.2884,96.1775,96.196,15598.0
2021-03-03 15:40:00,104.09,104.21,104.08,104.14,22525.0,96.196,96.3069,96.1868,96.2422,22525.0
2021-03-03 15:45:00,104.15,104.22,104.08,104.16,23671.0,96.2515,96.3161,96.1868,96.2607,23671.0
2021-03-03 15:50:00,104.13,104.13,103.7,103.74,41499.0,96.233,96.233,95.8356,95.8725,41499.0
2021-03-03 15:55:00,103.73,103.79,103.48,103.52,92507.0,95.8633,95.9188,95.6323,95.6692,92507.0
2021-03-04 09:30:00,103.7,103.78,103.25,103.45,77847.0,95.8356,95.9095,95.4197,95.6045,77847.0
2021-03-04 09:35:00,103.59,103.98,103.38,103.95,18200.0,95.7339,96.0943,95.5398,96.0666,18200.0
2021-03-04 09:40:00,104.07,104.35,103.95,104.16,8000.0,96.1775,96.4363,96.0666,96.2607,8000.0
2021-03-04 09:45:00,104.07,104.12,103.52,103.58,6050.0,96.1775,96.2237,95.6692,95.7247,6050.0
2021-03-04 09:50:00,103.52,103.99,103.5,103.98,13347.0,95.6692,96.1036,95.6507,96.0943,13347.0
2021-03-04 09:55:00,103.91,103.95,103.57,103.64,7660.0,96.0297,96.0666,95.7154,95.7801,7660.0
2021-03-04 10:00:00,103.61,104.02,103.53,103.56,11216.0,95.7524,96.1313,95.6785,95.7062,11216.0
2021-03-04 10:05:00,103.59,103.6,103.45,103.48,10982.0,95.7339,95.7432,95.6045,95.6323,10982.0
2021-03-04 10:10:00,103.44,103.58,103.4,103.4,14576.0,95.5953,95.7247,95.5583,95.5583,14576.0
2021-03-04 10:15:00,103.43,103.53,103.34,103.43,12062.0,95.5861,95.6785,95.5029,95.5861,12062.0
2021-03-04 10:20:00,103.39,103.49,103.26,103.48,10742.0,95.5491,95.6415,95.429,95.6323,10742.0
2021-03-04 10:25:00,103.46,103.56,103.4,103.55,10047.0,95.6138,95.7062,95.5583,95.697,10047.0
2021-03-04 10:30:00,103.55,103.55,103.28,103.28,8147.0,95.697,95.697,95.4474,95.4474,8147.0
2021-03-04 10:35:00,103.3,103.54,103.15,103.5,10615.0,95.4659,95.6877,95.3273,95.6507,10615.0
2021-03-04 10:40:00,103.53,103.6,103.44,103.48,8300.0,95.6785,95.7432,95.5953,95.6323,8300.0
2021-03-04 10:45:00,103.48,103.69,103.46,103.64,9454.0,95.6323,95.8263,95.6138,95.7801,9454.0
2021-03-04 10:50:00,103.58,103.58,103.3,103.31,5250.0,95.7247,95.7247,95.4659,95.4752,5250.0
2021-03-04 10:55:00,103.3,103.56,103.25,103.42,9035.0,95.4659,95.7062,95.4197,95.5768,9035.0
2021-03-04 11:00:00,103.53,103.72,103.49,103.72,6074.0,95.6785,95.8541,95.6415,95.8541,6074.0
2021-03-04 11:05:00,103.72,103.8,103.6,103.66,6300.0,95.8541,95.928,95.7432,95.7986,6300.0
2021-03-04 11:10:00,103.65,103.78,103.5,103.53,9828.0,95.7894,95.9095,95.6507,95.6785,9828.0
2021-03-04 11:15:00,103.56,103.71,103.46,103.66,13156.0,95.7062,95.8448,95.6138,95.7986,13156.0
2021-03-04 11:20:00,103.69,103.86,103.57,103.86,5100.0,95.8263,95.9834,95.7154,95.9834,5100.0
2021-03-04 11:25:00,103.8,103.82,103.64,103.64,4055.0,95.928,95.9465,95.7801,95.7801,4055.0
2021-03-04 11:30:00,103.67,103.86,103.62,103.65,6010.0,95.8079,95.9834,95.7616,95.7894,6010.0
2021-03-04 11:35:00,103.68,103.79,103.61,103.71,3322.0,95.8171,95.9188,95.7524,95.8448,3322.0
2021-03-04 11:40:00,103.65,103.75,103.65,103.72,2585.0,95.7894,95.8818,95.7894,95.8541,2585.0
2021-03-04 11:45:00,103.71,103.75,103.64,103.72,3234.0,95.8448,95.8818,95.7801,95.8541,3234.0
2021-03-04 11:50:00,103.72,103.76,103.67,103.71,3300.0,95.8541,95.891,95.8079,95.8448,3300.0
2021-03-04 11:55:00,103.76,103.76,103.6,103.63,3004.0,95.891,95.891,95.7432,95.7709,3004.0
2021-03-04 12:00:00,103.65,103.78,103.65,103.78,3421.0,95.7894,95.9095,95.7894,95.9095,3421.0
2021-03-04 12:05:00,103.75,103.83,103.68,103.8,4653.0,95.8818,95.9557,95.8171,95.928,4653.0
2021-03-04 12:10:00,103.81,103.81,103.45,103.53,7450.0,95.9372,95.9372,95.6045,95.6785,7450.0
2021-03-04 12:15:00,103.49,103.79,103.49,103.64,5023.0,95.6415,95.9188,95.6415,95.7801,5023.0
2021-03-04 12:20:00,103.58,103.7,103.32,103.35,17303.0,95.7247,95.8356,95.4844,95.5121,17303.0
2021-03-04 12:25:00,103.35,103.35,103.07,103.2,9228.0,95.5121,95.5121,95.2534,95.3735,9228.0
2021-03-04 12:30:00,103.18,103.18,102.94,102.94,7857.0,95.355,95.355,95.1332,95.1332,7857.0
2021-03-04 12:35:00,102.93,103.15,102.87,103.15,7792.0,95.124,95.3273,95.0685,95.3273,7792.0
2021-03-04 12:40:00,103.18,103.26,103.0,103.01,4062.0,95.355,95.429,95.1887,95.1979,4062.0
2021-03-04 12:45:00,103.0,103.03,102.81,102.81,6290.0,95.1887,95.2164,95.0131,95.0131,6290.0
2021-03-04 12:50:00,102.77,102.93,102.55,102.6,11700.0,94.9761,95.124,94.7728,94.819,11700.0
2021-03-04 12:55:00,102.57,102.6,102.38,102.52,14500.0,94.7913,94.819,94.6157,94.7451,14500.0
2021-03-04 13:00:00,102.53,102.86,102.47,102.72,7413.0,94.7543,95.0593,94.6989,94.9299,7413.0
2021-03-04 13:05:00,102.69,102.7,102.38,102.53,12161.0,94.9022,94.9114,94.6157,94.7543,12161.0
2021-03-04 13:10:00,102.48,102.5,102.27,102.37,20140.0,94.7081,94.7266,94.514,94.6064,20140.0
2021-03-04 13:15:00,102.37,102.64,102.36,102.62,16249.0,94.6064,94.856,94.5972,94.8375,16249.0
2021-03-04 13:20:00,102.54,102.65,102.37,102.57,14670.0,94.7636,94.8652,94.6064,94.7913,14670.0
2021-03-04 13:25:00,102.61,102.79,102.51,102.79,9804.0,94.8282,94.9946,94.7358,94.9946,9804.0
2021-03-04 13:30:00,102.85,102.85,102.58,102.76,7602.0,95.05,95.05,94.8005,94.9669,7602.0
2021-03-04 13:35:00,102.76,103.0,102.74,102.94,11732.0,94.9669,95.1887,94.9484,95.1332,11732.0
2021-03-04 13:40:00,102.86,102.96,102.6,102.62,5602.0,95.0593,95.1517,94.819,94.8375,5602.0
2021-03-04 13:45:00,102.56,102.6,102.31,102.34,16972.0,94.782,94.819,94.551,94.5787,16972.0
2021-03-04 13:50:00,102.32,102.34,101.96,102.08,25779.0,94.5602,94.5787,94.2275,94.3384,25779.0
2021-03-04 13:55:00,102.13,102.27,102.01,102.01,13351.0,94.3846,94.514,94.2737,94.2737,13351.0
2021-03-04 14:00:00,102.03,102.3,102.01,102.23,29657.0,94.2922,94.5418,94.2737,94.4771,29657.0
2021-03-04 14:05:00,102.22,102.69,102.21,102.69,8918.0,94.4678,94.9022,94.4586,94.9022,8918.0
2021-03-04 14:10:00,102.64,102.67,102.39,102.52,18061.0,94.856,94.8837,94.6249,94.7451,18061.0
2021-03-04 14:15:00,102.49,102.68,102.33,102.62,13983.0,94.7173,94.8929,94.5695,94.8375,13983.0
2021-03-04 14:20:00,102.61,102.8,102.6,102.72,8946.0,94.8282,95.0038,94.819,94.9299,8946.0
2021-03-04 14:25:00,102.73,102.91,102.73,102.83,34862.0,94.9391,95.1055,94.9391,95.0316,34862.0
2021-03-04 14:30:00,102.85,102.96,102.68,102.68,10664.0,95.05,95.1517,94.8929,94.8929,10664.0
2021-03-04 14:35:00,102.72,102.84,102.7,102.73,9372.0,94.9299,95.0408,94.9114,94.9391,9372.0
2021-03-04 14:40:00,102.77,103.09,102.77,103.05,9267.0,94.9761,95.2718,94.9761,95.2349,9267.0
2021-03-04 14:45:00,103.09,103.31,102.99,103.09,8135.0,95.2718,95.4752,95.1794,95.2718,8135.0
2021-03-04 14:50:00,103.14,103.15,102.94,103.11,10066.0,95.3181,95.3273,95.1332,95.2903,10066.0
2021-03-04 14:55:00,103.05,103.32,103.03,103.15,6250.0,95.2349,95.4844,95.2164,95.3273,6250.0
2021-03-04 15:00:00,103.2,103.2,102.88,102.92,10689.0,95.3735,95.3735,95.0778,95.1147,10689.0
2021-03-04 15:05:00,102.98,103.05,102.89,102.93,16901.0,95.1702,95.2349,95.087,95.124,16901.0
2021-03-04 15:10:00,102.91,103.03,102.85,103.0,23756.0,95.1055,95.2164,95.05,95.1887,23756.0
2021-03-04 15:15:00,103.0,103.06,102.86,102.9,20476.0,95.1887,95.2441,95.0593,95.0963,20476.0
2021-03-04 15:20:00,102.93,102.93,102.72,102.82,21097.0,95.124,95.124,94.9299,95.0223,21097.0
2021-03-04 15:25:00,102.84,103.16,102.81,103.09,20102.0,95.0408,95.3365,95.0131,95.2718,20102.0
2021-03-04 15:30:00,103.07,103.33,103.07,103.23,13679.0,95.2534,95.4936,95.2534,95.4012,13679.0
2021-03-04 15:35:00,103.21,103.34,103.08,103.2,16856.0,95.3827,95.5029,95.2626,95.3735,16856.0
2021-03-04 15:40:00,103.22,103.38,103.18,103.31,17210.0,95.392,95.5398,95.355,95.4752,17210.0
2021-03-04 15:45:00,103.32,103.42,103.18,103.39,18731.0,95.4844,95.5768,95.355,95.5491,18731.0
2021-03-04 15:50:00,103.44,103.56,103.24,103.24,20710.0,95.5953,95.7062,95.4105,95.4105,20710.0
2021-03-04 15:55:00,103.23,103.61,103.22,103.58,189526.0,95.4012,95.7524,95.392,95.7247,189526.0
2021-03-05 09:30:00,103.8,104.09,103.49,103.73,20321.0,95.928,96.196,95.6415,95.8633,20321.0
2021-03-05 09:35:00,103.72,103.93,103.65,103.7,8441.0,95.8541,96.0481,95.7894,95.8356,8441.0
2021-03-05 09:40:00,103.69,103.82,103.42,103.57,12202.0,95.8263,95.9465,95.5768,95.7154,12202.0
2021-03-05 09:45:00,103.56,103.56,103.27,103.34,26455.0,95.7062,95.7062,95.4382,95.5029,26455.0
2021-03-05 09:50:00,103.33,103.38,102.75,102.84,22859.0,95.4936,95.5398,94.9576,95.0408,22859.0
2021-03-05 09:55:00,102.91,103.4,102.89,103.4,12395.0,95.1055,95.5583,95.087,95.5583,12395.0
2021-03-05 10:00:00,103.36,103.44,103.0,103.0,56538.0,95.5214,95.5953,95.1887,95.1887,56538.0
2021-03-05 10:05:00,103.03,103.31,102.94,102.95,37198.0,95.2164,95.4752,95.1332,95.1425,37198.0
2021-03-05 10:10:00,103.01,103.11,102.69,102.78,60421.0,95.1979,95.2903,94.9022,94.9854,60421.0
2021-03-05 10:15:00,102.83,103.08,102.72,103.07,45249.0,95.0316,95.2626,94.9299,95.2534,45249.0
2021-03-05 10:20:00,103.09,103.14,102.79,102.91,12093.0,95.2718,95.3181,94.9946,95.1055,12093.0
2021-03-05 10:25:00,102.85,103.11,102.76,102.86,13245.0,95.05,95.2903,94.9669,95.0593,13245.0
2021-03-05 10:30:00,102.73,103.08,102.73,102.95,12058.0,94.9391,95.2626,94.9391,95.1425,12058.0
2021-03-05 10:35:00,103.01,103.15,102.78,102.88,25727.0,95.1979,95.3273,94.9854,95.0778,25727.0
2021-03-05 10:40:00,102.88,102.93,102.75,102.82,15082.0,95.0778,95.124,94.9576,95.0223,15082.0
2021-03-05 10:45:00,102.79,102.84,102.7,102.78,13495.0,94.9946,95.0408,94.9114,94.9854,13495.0
2021-03-05 10:50:00,102.72,103.0,102.7,102.9,16387.0,94.9299,95.1887,94.9114,95.0963,16387.0
2021-03-05 10:55:00,102.83,102.93,102.72,102.78,14615.0,95.0316,95.124,94.9299,94.9854,14615.0
2021-03-05 11:00:00,102.77,102.81,102.58,102.64,10208.0,94.9761,95.0131,94.8005,94.856,10208.0
2021-03-05 11:05:00,102.73,102.79,102.46,102.52,12914.0,94.9391,94.9946,94.6896,94.7451,12914.0
2021-03-05 11:10:00,102.51,102.64,102.35,102.43,20737.0,94.7358,94.856,94.588,94.6619,20737.0
2021-03-05 11:15:00,102.46,102.47,102.32,102.38,12025.0,94.6896,94.6989,94.5602,94.6157,12025.0
2021-03-05 11:20:00,102.35,102.55,102.27,102.33,42177.0,94.588,94.7728,94.514,94.5695,42177.0
2021-03-05 11:25:00,102.34,102.41,102.13,102.19,18936.0,94.5787,94.6434,94.3846,94.4401,18936.0
2021-03-05 11:30:00,102.25,102.46,102.19,102.27,17882.0,94.4955,94.6896,94.4401,94.514,17882.0
2021-03-05 11:35:00,102.26,102.27,102.02,102.07,3700.0,94.5048,94.514,94.283,94.3292,3700.0
2021-03-05 11:40:00,102.06,102.3,101.94,102.2,11518.0,94.32,94.5418,94.2091,94.4493,11518.0
2021-03-05 11:45:00,102.31,102.35,102.09,102.22,7200.0,94.551,94.588,94.3477,94.4678,7200.0
2021-03-05 11:50:00,102.26,102.51,102.17,102.43,13168.0,94.5048,94.7358,94.4216,94.6619,13168.0
2021-03-05 11:55:00,102.46,102.93,102.43,102.89,9096.0,94.6896,95.124,94.6619,95.087,9096.0
2021-03-05 12:00:00,102.88,103.01,102.77,102.99,7264.0,95.0778,95.1979,94.9761,95.1794,7264.0
2021-03-05 12:05:00,102.95,102.98,102.8,102.98,7155.0,95.1425,95.1702,95.0038,95.1702,7155.0
2021-03-05 12:10:00,102.93,103.23,102.92,103.12,6358.0,95.124,95.4012,95.1147,95.2996,6358.0
2021-03-05 12:15:00,103.12,103.32,103.08,103.19,5552.0,95.2996,95.4844,95.2626,95.3643,5552.0
2021-03-05 12:20:00,103.13,103.33,103.06,103.28,7851.0,95.3088,95.4936,95.2441,95.4474,7851.0
2021-03-05 12:25:00,103.26,103.56,103.25,103.56,5023.0,95.429,95.7062,95.4197,95.7062,5023.0
2021-03-05 12:30:00,103.55,103.69,103.51,103.61,6159.0,95.697,95.8263,95.66,95.7524,6159.0
2021-03-05 12:35:00,103.57,103.64,103.46,103.63,5715.0,95.7154,95.7801,95.6138,95.7709,5715.0
2021-03-05 12:40:00,103.59,103.71,103.57,103.71,8990.0,95.7339,95.8448,95.7154,95.8448,8990.0
2021-03-05 12:45:00,103.73,103.79,103.63,103.75,9601.0,95.8633,95.9188,95.7709,95.8818,9601.0
2021-03-05 12:50:00,103.71,103.79,103.61,103.61,9546.0,95.8448,95.9188,95.7524,95.7524,9546.0
2021-03-05 12:55:00,103.62,103.7,103.54,103.62,6212.0,95.7616,95.8356,95.6877,95.7616,6212.0
2021-03-05 13:00:00,103.59,103.66,103.4,103.44,5204.0,95.7339,95.7986,95.5583,95.5953,5204.0
2021-03-05 13:05:00,103.47,103.47,103.28,103.38,5606.0,95.623,95.623,95.4474,95.5398,5606.0
2021-03-05 13:10:00,103.37,103.54,103.34,103.47,8167.0,95.5306,95.6877,95.5029,95.623,8167.0
2021-03-05 13:15:00,103.45,103.64,103.41,103.58,6790.0,95.6045,95.7801,95.5676,95.7247,6790.0
2021-03-05 13:20:00,103.59,103.75,103.56,103.66,6897.0,95.7339,95.8818,95.7062,95.7986,6897.0
2021-03-05 13:25:00,103.6,103.61,103.49,103.57,5810.0,95.7432,95.7524,95.6415,95.7154,5810.0
2021-03-05 13:30:00,103.55,103.69,103.44,103.62,6343.0,95.697,95.8263,95.5953,95.7616,6343.0
2021-03-05 13:35:00,103.63,103.68,103.62,103.62,4909.0,95.7709,95.8171,95.7616,95.7616,4909.0
2021-03-05 13:40:00,103.66,103.82,103.65,103.72,3434.0,95.7986,95.9465,95.7894,95.8541,3434.0
2021-03-05 13:45:00,103.72,103.93,103.69,103.87,8323.0,95.8541,96.0481,95.8263,95.9927,8323.0
2021-03-05 13:50:00,103.84,103.93,103.67,103.67,5725.0,95.965,96.0481,95.8079,95.8079,5725.0
2021-03-05 13:55:00,103.7,103.79,103.67,103.79,2798.0,95.8356,95.9188,95.8079,95.9188,2798.0
2021-03-05 14:00:00,103.77,103.89,103.68,103.71,6366.0,95.9003,96.0112,95.8171,95.8448,6366.0
2021-03-05 14:05:00,103.66,103.73,103.61,103.64,5912.0,95.7986,95.8633,95.7524,95.7801,5912.0
2021-03-05 14:10:00,103.67,103.75,103.62,103.69,8527.0,95.8079,95.8818,95.7616,95.8263,8527.0
2021-03-05 14:15:00,103.75,103.82,103.61,103.67,4936.0,95.8818,95.9465,95.7524,95.8079,4936.0
2021-03-05 14:20:00,103.73,103.89,103.69,103.89,7291.0,95.8633,96.0112,95.8263,96.0112,7291.0
2021-03-05 14:25:00,103.98,104.04,103.87,103.96,6254.0,96.0943,96.1498,95.9927,96.0759,6254.0
2021-03-05 14:30:00,103.96,104.04,103.88,104.04,6281.0,96.0759,96.1498,96.0019,96.1498,6281.0
2021-03-05 14:35:00,104.07,104.08,103.98,103.98,5198.0,96.1775,96.1868,96.0943,96.0943,5198.0
2021-03-05 14:40:00,103.95,104.12,103.95,104.12,8413.0,96.0666,96.2237,96.0666,96.2237,8413.0
2021-03-05 14:45:00,104.07,104.2,104.07,104.17,3979.0,96.1775,96.2977,96.1775,96.2699,3979.0
2021-03-05 14:50:00,104.11,104.26,104.04,104.26,6146.0,96.2145,96.3531,96.1498,96.3531,6146.0
2021-03-05 14:55:00,104.22,104.32,104.09,104.09,7175.0,96.3161,96.4086,96.196,96.196,7175.0
2021-03-05 15:00:00,104.07,104.29,104.07,104.26,7275.0,96.1775,96.3808,96.1775,96.3531,7275.0
2021-03-05 15:05:00,104.24,104.32,104.17,104.17,5928.0,96.3346,96.4086,96.2699,96.2699,5928.0
2021-03-05 15:10:00,104.2,104.41,104.16,104.41,14802.0,96.2977,96.4917,96.2607,96.4917,14802.0
2021-03-05 15:15:00,104.43,104.54,104.23,104.23,13320.0,96.5102,96.6119,96.3254,96.3254,13320.0
2021-03-05 15:20:00,104.23,104.37,104.22,104.37,7765.0,96.3254,96.4548,96.3161,96.4548,7765.0
2021-03-05 15:25:00,104.36,104.61,104.33,104.61,21492.0,96.4455,96.6766,96.4178,96.6766,21492.0
2021-03-05 15:30:00,104.59,104.65,104.45,104.5,13163.0,96.6581,96.7135,96.5287,96.5749,13163.0
2021-03-05 15:35:00,104.51,104.66,104.5,104.6,23479.0,96.5842,96.7228,96.5749,96.6673,23479.0
2021-03-05 15:40:00,104.6,104.61,104.47,104.61,20613.0,96.6673,96.6766,96.5472,96.6766,20613.0
2021-03-05 15:45:00,104.62,104.72,104.47,104.68,21975.0,96.6858,96.7782,96.5472,96.7413,21975.0
2021-03-05 15:50:00,104.68,104.8,104.61,104.61,39627.0,96.7413,96.8522,96.6766,96.6766,39627.0
2021-03-05 15:55:00,104.6,104.62,104.33,104.34,83097.0,96.6673,96.6858,96.4178,96.427,83097.0
2021-03-08 09:30:00,104.5,104.73,104.09,104.52,26961.0,96.5749,96.7875,96.196,96.5934,26961.0
2021-03-08 09:35:00,104.5,105.02,104.22,104.89,8671.0,96.5749,97.0555,96.3161,96.9353,8671.0
2021-03-08 09:40:00,104.9,105.13,104.73,105.08,10400.0,96.9446,97.1571,96.7875,97.1109,10400.0
2021-03-08 09:45:00,105.15,105.15,104.82,104.89,7328.0,97.1756,97.1756,96.8706,96.9353,7328.0
2021-03-08 09:50:00,104.9,104.95,104.75,104.89,9081.0,96.9446,96.9908,96.806,96.9353,9081.0
2021-03-08 09:55:00,104.95,104.98,104.47,104.65,13864.0,96.9908,97.0185,96.5472,96.7135,13864.0
2021-03-08 10:00:00,104.74,105.01,104.74,104.95,10884.0,96.7967,97.0462,96.7967,96.9908,10884.0
2021-03-08 10:05:00,104.98,105.17,104.85,105.03,16393.0,97.0185,97.1941,96.8984,97.0647,16393.0
2021-03-08 10:10:00,105.09,105.19,104.97,105.19,9335.0,97.1202,97.2126,97.0093,97.2126,9335.0
2021-03-08 10:15:00,105.19,105.44,105.19,105.37,21448.0,97.2126,97.4436,97.2126,97.3789,21448.0
2021-03-08 10:20:00,105.36,105.36,105.12,105.24,15784.0,97.3697,97.3697,97.1479,97.2588,15784.0
2021-03-08 10:25:00,105.24,105.37,105.1,105.26,7066.0,97.2588,97.3789,97.1294,97.2773,7066.0
2021-03-08 10:30:00,105.25,105.25,105.1,105.23,6711.0,97.268,97.268,97.1294,97.2495,6711.0
2021-03-08 10:35:00,105.25,105.27,105.04,105.09,39809.0,97.268,97.2865,97.074,97.1202,39809.0
2021-03-08 10:40:00,105.09,105.11,104.9,104.9,10277.0,97.1202,97.1386,96.9446,96.9446,10277.0
2021-03-08 10:45:00,104.94,105.29,104.94,105.29,13209.0,96.9815,97.305,96.9815,97.305,13209.0
2021-03-08 10:50:00,105.32,105.33,104.96,105.03,8325.0,97.3327,97.342,97.0,97.0647,8325.0
2021-03-08 10:55:00,105.03,105.27,105.0,105.02,11651.0,97.0647,97.2865,97.037,97.0555,11651.0
2021-03-08 11:00:00,105.02,105.27,105.02,105.19,8321.0,97.0555,97.2865,97.0555,97.2126,8321.0
2021-03-08 11:05:00,105.19,105.28,105.15,105.28,11082.0,97.2126,97.2958,97.1756,97.2958,11082.0
2021-03-08 11:10:00,105.28,105.29,105.12,105.13,4168.0,97.2958,97.305,97.1479,97.1571,4168.0
2021-03-08 11:15:00,105.13,105.19,105.01,105.19,11432.0,97.1571,97.2126,97.0462,97.2126,11432.0
2021-03-08 11:20:00,105.23,105.33,105.18,105.28,8325.0,97.2495,97.342,97.2033,97.2958,8325.0
2021-03-08 11:25:00,105.26,105.4,105.07,105.16,11313.0,97.2773,97.4067,97.1017,97.1849,11313.0
2021-03-08 11:30:00,105.15,105.3,105.02,105.3,15948.0,97.1756,97.3142,97.0555,97.3142,15948.0
2021-03-08 11:35:00,105.28,105.35,105.05,105.06,9123.0,97.2958,97.3604,97.0832,97.0924,9123.0
2021-03-08 11:40:00,105.08,105.21,105.06,105.07,8357.0,97.1109,97.2311,97.0924,97.1017,8357.0
2021-03-08 11:45:00,105.03,105.12,105.0,105.12,8521.0,97.0647,97.1479,97.037,97.1479,8521.0
2021-03-08 11:50:00,105.1,105.14,105.04,105.07,9747.0,97.1294,97.1664,97.074,97.1017,9747.0
2021-03-08 11:55:00,105.03,105.12,104.95,104.95,5579.0,97.0647,97.1479,96.9908,96.9908,5579.0
2021-03-08 12:00:00,104.98,105.05,104.75,104.75,16711.0,97.0185,97.0832,96.806,96.806,16711.0
2021-03-08 12:05:00,104.73,104.85,104.52,104.52,16227.0,96.7875,96.8984,96.5934,96.5934,16227.0
2021-03-08 12:10:00,104.56,104.7,104.51,104.61,11698.0,96.6304,96.7597,96.5842,96.6766,11698.0
2021-03-08 12:15:00,104.64,104.71,104.49,104.54,9629.0,96.7043,96.769,96.5657,96.6119,9629.0
2021-03-08 12:20:00,104.55,104.69,104.52,104.69,17119.0,96.6211,96.7505,96.5934,96.7505,17119.0
2021-03-08 12:25:00,104.65,104.66,104.46,104.62,15359.0,96.7135,96.7228,96.5379,96.6858,15359.0
2021-03-08 12:30:00,104.62,104.78,104.61,104.77,7079.0,96.6858,96.8337,96.6766,96.8244,7079.0
2021-03-08 12:35:00,104.78,104.85,104.74,104.83,4250.0,96.8337,96.8984,96.7967,96.8799,4250.0
2021-03-08 12:40:00,104.83,104.95,104.77,104.77,4000.0,96.8799,96.9908,96.8244,96.8244,4000.0
2021-03-08 12:45:00,104.72,104.88,104.69,104.83,8369.0,96.7782,96.9261,96.7505,96.8799,8369.0
2021-03-08 12:50:00,104.85,104.87,104.77,104.82,5256.0,96.8984,96.9169,96.8244,96.8706,5256.0
2021-03-08 12:55:00,104.79,104.83,104.7,104.74,5436.0,96.8429,96.8799,96.7597,96.7967,5436.0
2021-03-08 13:00:00,104.72,104.81,104.7,104.72,21130.0,96.7782,96.8614,96.7597,96.7782,21130.0
2021-03-08 13:05:00,104.74,104.86,104.71,104.83,11083.0,96.7967,96.9076,96.769,96.8799,11083.0
2021-03-08 13:10:00,104.86,104.97,104.78,104.93,6574.0,96.9076,97.0093,96.8337,96.9723,6574.0
2021-03-08 13:15:00,104.95,105.01,104.89,104.95,8749.0,96.9908,97.0462,96.9353,96.9908,8749.0
2021-03-08 13:20:00,104.93,104.96,104.8,104.81,7233.0,96.9723,97.0,96.8522,96.8614,7233.0
2021-03-08 13:25:00,104.81,104.99,104.81,104.96,18334.0,96.8614,97.0278,96.8614,97.0,18334.0
2021-03-08 13:30:00,104.96,105.1,104.88,105.03,5389.0,97.0,97.1294,96.9261,97.0647,5389.0
2021-03-08 13:35:00,104.97,105.05,104.92,104.93,5639.0,97.0093,97.0832,96.9631,96.9723,5639.0
2021-03-08 13:40:00,104.9,104.93,104.69,104.77,8516.0,96.9446,96.9723,96.7505,96.8244,8516.0
2021-03-08 13:45:00,104.76,104.78,104.66,104.67,12838.0,96.8152,96.8337,96.7228,96.732,12838.0
2021-03-08 13:50:00,104.73,104.76,104.53,104.59,10366.0,96.7875,96.8152,96.6026,96.6581,10366.0
2021-03-08 13:55:00,104.57,104.6,104.29,104.34,13937.0,96.6396,96.6673,96.3808,96.427,13937.0
2021-03-08 14:00:00,104.33,104.57,104.29,104.49,14288.0,96.4178,96.6396,96.3808,96.5657,14288.0
2021-03-08 14:05:00,104.47,104.7,104.44,104.48,10515.0,96.5472,96.7597,96.5195,96.5564,10515.0
2021-03-08 14:10:00,104.48,104.61,104.45,104.45,11963.0,96.5564,96.6766,96.5287,96.5287,11963.0
2021-03-08 14:15:00,104.48,104.67,104.45,104.61,9652.0,96.5564,96.732,96.5287,96.6766,9652.0
2021-03-08 14:20:00,104.6,104.61,104.51,104.58,10081.0,96.6673,96.6766,96.5842,96.6488,10081.0
2021-03-08 14:25:00,104.56,104.66,104.53,104.57,9144.0,96.6304,96.7228,96.6026,96.6396,9144.0
2021-03-08 14:30:00,104.56,104.68,104.54,104.62,9678.0,96.6304,96.7413,96.6119,96.6858,9678.0
2021-03-08 14:35:00,104.6,104.7,104.52,104.52,7512.0,96.6673,96.7597,96.5934,96.5934,7512.0
2021-03-08 14:40:00,104.53,104.62,104.43,104.48,10645.0,96.6026,96.6858,96.5102,96.5564,10645.0
2021-03-08 14:45:00,104.5,104.56,104.43,104.48,17830.0,96.5749,96.6304,96.5102,96.5564,17830.0
2021-03-08 14:50:00,104.48,104.77,104.46,104.77,11196.0,96.5564,96.8244,96.5379,96.8244,11196.0
2021-03-08 14:55:00,104.75,104.79,104.64,104.75,7326.0,96.806,96.8429,96.7043,96.806,7326.0
2021-03-08 15:00:00,104.79,104.79,104.52,104.65,9782.0,96.8429,96.8429,96.5934,96.7135,9782.0
2021-03-08 15:05:00,104.65,104.78,104.64,104.76,10533.0,96.7135,96.8337,96.7043,96.8152,10533.0
2021-03-08 15:10:00,104.77,104.88,104.73,104.85,6377.0,96.8244,96.9261,96.7875,96.8984,6377.0
2021-03-08 15:15:00,104.89,104.93,104.68,104.73,21963.0,96.9353,96.9723,96.7413,96.7875,21963.0
2021-03-08 15:20:00,104.75,104.84,104.65,104.78,36133.0,96.806,96.8891,96.7135,96.8337,36133.0
2021-03-08 15:25:00,104.78,104.93,104.7,104.84,9440.0,96.8337,96.9723,96.7597,96.8891,9440.0
2021-03-08 15:30:00,104.88,105.0,104.83,104.95,15319.0,96.9261,97.037,96.8799,96.9908,15319.0
2021-03-08 15:35:00,104.97,105.25,104.95,105.13,22657.0,97.0093,97.268,96.9908,97.1571,22657.0
2021-03-08 15:40:00,105.1,105.18,105.0,105.0,25975.0,97.1294,97.2033,97.037,97.037,25975.0
2021-03-08 15:45:00,105.02,105.07,104.76,104.86,36045.0,97.0555,97.1017,96.8152,96.9076,36045.0
2021-03-08 15:50:00,104.84,104.84,104.51,104.58,49190.0,96.8891,96.8891,96.5842,96.6488,49190.0
2021-03-08 15:55:00,104.56,104.58,104.13,104.14,183585.0,96.6304,96.6488,96.233,96.2422,183585.0
2021-03-09 09:30:00,104.48,104.63,104.11,104.55,27574.0,96.5564,96.6951,96.2145,96.6211,27574.0
2021-03-09 09:35:00,104.54,104.77,104.35,104.37,8526.0,96.6119,96.8244,96.4363,96.4548,8526.0
2021-03-09 09:40:00,104.35,104.57,104.25,104.48,6987.0,96.4363,96.6396,96.3439,96.5564,6987.0
2021-03-09 09:45:00,104.41,104.62,104.36,104.36,10100.0,96.4917,96.6858,96.4455,96.4455,10100.0
2021-03-09 09:50:00,104.4,104.78,104.35,104.65,12831.0,96.4825,96.8337,96.4363,96.7135,12831.0
2021-03-09 09:55:00,104.61,104.68,104.38,104.57,21449.0,96.6766,96.7413,96.464,96.6396,21449.0
2021-03-09 10:00:00,104.61,104.66,104.39,104.42,17109.0,96.6766,96.7228,96.4733,96.501,17109.0
2021-03-09 10:05:00,104.49,104.64,104.38,104.41,11920.0,96.5657,96.7043,96.464,96.4917,11920.0
2021-03-09 10:10:00,104.4,104.4,104.04,104.06,12586.0,96.4825,96.4825,96.1498,96.1683,12586.0
2021-03-09 10:15:00,104.06,104.31,104.05,104.23,16715.0,96.1683,96.3993,96.159,96.3254,16715.0
2021-03-09 10:20:00,104.17,104.29,104.04,104.04,16565.0,96.2699,96.3808,96.1498,96.1498,16565.0
2021-03-09 10:25:00,104.09,104.29,104.01,104.2,29292.0,96.196,96.3808,96.1221,96.2977,29292.0
2021-03-09 10:30:00,104.25,104.25,104.05,104.22,10581.0,96.3439,96.3439,96.159,96.3161,10581.0
2021-03-09 10:35:00,104.17,104.28,104.13,104.26,10591.0,96.2699,96.3716,96.233,96.3531,10591.0
2021-03-09 10:40:00,104.26,104.42,104.26,104.41,7663.0,96.3531,96.501,96.3531,96.4917,7663.0
2021-03-09 10:45:00,104.41,104.47,104.28,104.28,13053.0,96.4917,96.5472,96.3716,96.3716,13053.0
2021-03-09 10:50:00,104.27,104.4,104.24,104.26,17159.0,96.3624,96.4825,96.3346,96.3531,17159.0
2021-03-09 10:55:00,104.28,104.28,104.12,104.19,22397.0,96.3716,96.3716,96.2237,96.2884,22397.0
2021-03-09 11:00:00,104.22,104.23,104.04,104.07,29164.0,96.3161,96.3254,96.1498,96.1775,29164.0
2021-03-09 11:05:00,104.05,104.08,103.82,103.87,20361.0,96.159,96.1868,95.9465,95.9927,20361.0
2021-03-09 11:10:00,103.87,103.94,103.73,103.82,14338.0,95.9927,96.0574,95.8633,95.9465,14338.0
2021-03-09 11:15:00,103.82,103.86,103.67,103.72,13300.0,95.9465,95.9834,95.8079,95.8541,13300.0
2021-03-09 11:20:00,103.73,103.73,103.48,103.61,12494.0,95.8633,95.8633,95.6323,95.7524,12494.0
2021-03-09 11:25:00,103.6,103.6,103.44,103.57,10094.0,95.7432,95.7432,95.5953,95.7154,10094.0
2021-03-09 11:30:00,103.55,103.55,103.44,103.5,13078.0,95.697,95.697,95.5953,95.6507,13078.0
2021-03-09 11:35:00,103.48,103.5,103.34,103.44,8067.0,95.6323,95.6507,95.5029,95.5953,8067.0
2021-03-09 11:40:00,103.44,103.47,103.16,103.17,10304.0,95.5953,95.623,95.3365,95.3458,10304.0
2021-03-09 11:45:00,103.14,103.32,103.13,103.3,11907.0,95.3181,95.4844,95.3088,95.4659,11907.0
2021-03-09 11:50:00,103.27,103.32,103.18,103.18,5765.0,95.4382,95.4844,95.355,95.355,5765.0
2021-03-09 11:55:00,103.22,103.31,103.16,103.17,25614.0,95.392,95.4752,95.3365,95.3458,25614.0
2021-03-09 12:00:00,103.17,103.2,103.09,103.12,15693.0,95.3458,95.3735,95.2718,95.2996,15693.0
2021-03-09 12:05:00,103.14,103.26,103.09,103.13,27739.0,95.3181,95.429,95.2718,95.3088,27739.0
2021-03-09 12:10:00,103.17,103.38,103.16,103.33,17858.0,95.3458,95.5398,95.3365,95.4936,17858.0
2021-03-09 12:15:00,103.29,103.49,103.24,103.45,35833.0,95.4567,95.6415,95.4105,95.6045,35833.0
2021-03-09 12:20:00,103.5,103.73,103.5,103.65,10559.0,95.6507,95.8633,95.6507,95.7894,10559.0
2021-03-09 12:25:00,103.69,103.72,103.44,103.46,9140.0,95.8263,95.8541,95.5953,95.6138,9140.0
2021-03-09 12:30:00,103.48,103.5,103.35,103.4,9106.0,95.6323,95.6507,95.5121,95.5583,9106.0
2021-03-09 12:35:00,103.41,103.41,103.22,103.33,10067.0,95.5676,95.5676,95.392,95.4936,10067.0
2021-03-09 12:40:00,103.31,103.37,103.2,103.23,9560.0,95.4752,95.5306,95.3735,95.4012,9560.0
2021-03-09 12:45:00,103.25,103.4,103.22,103.36,9979.0,95.4197,95.5583,95.392,95.5214,9979.0
2021-03-09 12:50:00,103.38,103.42,103.28,103.36,9977.0,95.5398,95.5768,95.4474,95.5214,9977.0
2021-03-09 12:55:00,103.36,103.38,103.21,103.26,15988.0,95.5214,95.5398,95.3827,95.429,15988.0
2021-03-09 13:00:00,103.29,103.52,103.24,103.45,15527.0,95.4567,95.6692,95.4105,95.6045,15527.0
2021-03-09 13:05:00,103.48,103.66,103.43,103.63,11545.0,95.6323,95.7986,95.5861,95.7709,11545.0
2021-03-09 13:10:00,103.64,103.8,103.61,103.75,19032.0,95.7801,95.928,95.7524,95.8818,19032.0
2021-03-09 13:15:00,103.73,103.75,103.61,103.67,12411.0,95.8633,95.8818,95.7524,95.8079,12411.0
2021-03-09 13:20:00,103.69,103.75,103.54,103.59,15749.0,95.8263,95.8818,95.6877,95.7339,15749.0
2021-03-09 13:25:00,103.57,103.73,103.57,103.71,9907.0,95.7154,95.8633,95.7154,95.8448,9907.0
2021-03-09 13:30:00,103.71,103.86,103.71,103.8,11804.0,95.8448,95.9834,95.8448,95.928,11804.0
2021-03-09 13:35:00,103.78,103.93,103.75,103.89,9243.0,95.9095,96.0481,95.8818,96.0112,9243.0
2021-03-09 13:40:00,103.88,103.99,103.85,103.86,13829.0,96.0019,96.1036,95.9742,95.9834,13829.0
2021-03-09 13:45:00,103.86,103.93,103.82,103.88,11865.0,95.9834,96.0481,95.9465,96.0019,11865.0
2021-03-09 13:50:00,103.93,104.03,103.88,103.93,11134.0,96.0481,96.1406,96.0019,96.0481,11134.0
2021-03-09 13:55:00,103.9,104.04,103.82,104.04,10413.0,96.0204,96.1498,95.9465,96.1498,10413.0
2021-03-09 14:00:00,104.04,104.09,103.92,104.0,11121.0,96.1498,96.196,96.0389,96.1128,11121.0
2021-03-09 14:05:00,104.02,104.03,103.9,103.94,18151.0,96.1313,96.1406,96.0204,96.0574,18151.0
2021-03-09 14:10:00,103.93,103.97,103.82,103.88,20707.0,96.0481,96.0851,95.9465,96.0019,20707.0
2021-03-09 14:15:00,103.87,103.89,103.81,103.85,10548.0,95.9927,96.0112,95.9372,95.9742,10548.0
2021-03-09 14:20:00,103.83,103.86,103.74,103.82,8802.0,95.9557,95.9834,95.8725,95.9465,8802.0
2021-03-09 14:25:00,103.81,103.85,103.77,103.84,7454.0,95.9372,95.9742,95.9003,95.965,7454.0
2021-03-09 14:30:00,103.82,103.88,103.81,103.85,15124.0,95.9465,96.0019,95.9372,95.9742,15124.0
2021-03-09 14:35:00,103.85,103.92,103.75,103.76,9022.0,95.9742,96.0389,95.8818,95.891,9022.0
2021-03-09 14:40:00,103.75,103.77,103.7,103.72,9106.0,95.8818,95.9003,95.8356,95.8541,9106.0
2021-03-09 14:45:00,103.71,103.75,103.65,103.69,11692.0,95.8448,95.8818,95.7894,95.8263,11692.0
2021-03-09 14:50:00,103.71,103.8,103.7,103.75,11716.0,95.8448,95.928,95.8356,95.8818,11716.0
2021-03-09 14:55:00,103.75,103.84,103.74,103.81,6403.0,95.8818,95.965,95.8725,95.9372,6403.0
2021-03-09 15:00:00,103.81,103.83,103.75,103.82,11672.0,95.9372,95.9557,95.8818,95.9465,11672.0
2021-03-09 15:05:00,103.82,103.87,103.77,103.77,28457.0,95.9465,95.9927,95.9003,95.9003,28457.0
2021-03-09 15:10:00,103.79,104.01,103.76,103.89,17857.0,95.9188,96.1221,95.891,96.0112,17857.0
2021-03-09 15:15:00,103.89,103.89,103.67,103.68,20680.0,96.0112,96.0112,95.8079,95.8171,20680.0
2021-03-09 15:20:00,103.66,103.68,103.55,103.66,17506.0,95.7986,95.8171,95.697,95.7986,17506.0
2021-03-09 15:25:00,103.68,103.72,103.49,103.5,31452.0,95.8171,95.8541,95.6415,95.6507,31452.0
2021-03-09 15:30:00,103.49,103.5,103.12,103.21,43172.0,95.6415,95.6507,95.2996,95.3827,43172.0
2021-03-09 15:35:00,103.21,103.21,103.03,103.07,45387.0,95.3827,95.3827,95.2164,95.2534,45387.0
2021-03-09 15:40:00,103.05,103.22,102.91,102.91,84787.0,95.2349,95.392,95.1055,95.1055,84787.0
2021-03-09 15:45:00,102.91,103.23,102.82,103.04,75597.0,95.1055,95.4012,95.0223,95.2256,75597.0
2021-03-09 15:50:00,103.03,103.09,102.74,102.96,118461.0,95.2164,95.2718,94.9484,95.1517,118461.0
2021-03-09 15:55:00,103.0,103.02,102.65,102.68,246669.0,95.1887,95.2072,94.8652,94.8929,246669.0
2021-03-10 09:30:00,103.2,103.3,102.8,103.29,57476.0,95.3735,95.4659,95.0038,95.4567,57476.0
2021-03-10 09:35:00,103.25,103.75,103.19,103.75,10174.0,95.4197,95.8818,95.3643,95.8818,10174.0
2021-03-10 09:40:00,103.83,104.03,103.65,103.85,6699.0,95.9557,96.1406,95.7894,95.9742,6699.0
2021-03-10 09:45:00,103.85,104.16,103.76,104.16,19490.0,95.9742,96.2607,95.891,96.2607,19490.0
2021-03-10 09:50:00,104.12,104.2,103.93,104.07,20993.0,96.2237,96.2977,96.0481,96.1775,20993.0
2021-03-10 09:55:00,104.11,104.19,104.06,104.08,13107.0,96.2145,96.2884,96.1683,96.1868,13107.0
2021-03-10 10:00:00,104.12,104.43,104.12,104.42,14970.0,96.2237,96.5102,96.2237,96.501,14970.0
2021-03-10 10:05:00,104.42,104.43,104.2,104.28,14635.0,96.501,96.5102,96.2977,96.3716,14635.0
2021-03-10 10:10:00,104.33,104.33,103.73,103.74,19252.0,96.4178,96.4178,95.8633,95.8725,19252.0
2021-03-10 10:15:00,103.78,103.92,103.7,103.86,29417.0,95.9095,96.0389,95.8356,95.9834,29417.0
2021-03-10 10:20:00,103.86,104.13,103.86,103.99,15181.0,95.9834,96.233,95.9834,96.1036,15181.0
2021-03-10 10:25:00,103.99,104.06,103.83,104.04,22205.0,96.1036,96.1683,95.9557,96.1498,22205.0
2021-03-10 10:30:00,104.05,104.17,103.91,104.13,8417.0,96.159,96.2699,96.0297,96.233,8417.0
2021-03-10 10:35:00,104.15,104.33,104.09,104.16,10784.0,96.2515,96.4178,96.196,96.2607,10784.0
2021-03-10 10:40:00,104.16,104.23,103.91,104.0,20636.0,96.2607,96.3254,96.0297,96.1128,20636.0
2021-03-10 10:45:00,104.01,104.08,103.9,103.91,14748.0,96.1221,96.1868,96.0204,96.0297,14748.0
2021-03-10 10:50:00,103.91,104.07,103.87,103.87,30134.0,96.0297,96.1775,95.9927,95.9927,30134.0
2021-03-10 10:55:00,103.87,103.87,103.57,103.67,41703.0,95.9927,95.9927,95.7154,95.8079,41703.0
2021-03-10 11:00:00,103.68,103.95,103.67,103.87,22086.0,95.8171,96.0666,95.8079,95.9927,22086.0
2021-03-10 11:05:00,103.85,103.92,103.74,103.84,18622.0,95.9742,96.0389,95.8725,95.965,18622.0
2021-03-10 11:10:00,103.81,103.94,103.73,103.73,10066.0,95.9372,96.0574,95.8633,95.8633,10066.0
2021-03-10 11:15:00,103.73,103.96,103.73,103.9,12650.0,95.8633,96.0759,95.8633,96.0204,12650.0
2021-03-10 11:20:00,103.9,104.01,103.86,104.01,26792.0,96.0204,96.1221,95.9834,96.1221,26792.0
2021-03-10 11:25:00,103.95,104.07,103.93,103.97,31456.0,96.0666,96.1775,96.0481,96.0851,31456.0
2021-03-10 11:30:00,104.0,104.07,103.94,104.02,17973.0,96.1128,96.1775,96.0574,96.1313,17973.0
2021-03-10 11:35:00,104.06,104.42,104.02,104.36,24737.0,96.1683,96.501,96.1313,96.4455,24737.0
2021-03-10 11:40:00,104.36,104.45,104.31,104.45,7563.0,96.4455,96.5287,96.3993,96.5287,7563.0
2021-03-10 11:45:00,104.41,104.41,104.28,104.28,12913.0,96.4917,96.4917,96.3716,96.3716,12913.0
2021-03-10 11:50:00,104.27,104.37,104.23,104.37,11866.0,96.3624,96.4548,96.3254,96.4548,11866.0
2021-03-10 11:55:00,104.37,104.44,104.27,104.27,15264.0,96.4548,96.5195,96.3624,96.3624,15264.0
2021-03-10 12:00:00,104.25,104.25,104.16,104.21,9549.0,96.3439,96.3439,96.2607,96.3069,9549.0
2021-03-10 12:05:00,104.23,104.33,104.23,104.3,6923.0,96.3254,96.4178,96.3254,96.3901,6923.0
2021-03-10 12:10:00,104.27,104.29,104.23,104.24,10029.0,96.3624,96.3808,96.3254,96.3346,10029.0
2021-03-10 12:15:00,104.25,104.25,104.13,104.14,7984.0,96.3439,96.3439,96.233,96.2422,7984.0
2021-03-10 12:20:00,104.15,104.2,104.08,104.2,14264.0,96.2515,96.2977,96.1868,96.2977,14264.0
2021-03-10 12:25:00,104.24,104.26,104.15,104.19,10119.0,96.3346,96.3531,96.2515,96.2884,10119.0
2021-03-10 12:30:00,104.2,104.21,104.01,104.06,9798.0,96.2977,96.3069,96.1221,96.1683,9798.0
2021-03-10 12:35:00,104.06,104.14,104.03,104.11,22416.0,96.1683,96.2422,96.1406,96.2145,22416.0
2021-03-10 12:40:00,104.14,104.26,104.13,104.26,4227.0,96.2422,96.3531,96.233,96.3531,4227.0
2021-03-10 12:45:00,104.25,104.41,104.25,104.4,6824.0,96.3439,96.4917,96.3439,96.4825,6824.0
2021-03-10 12:50:00,104.41,104.42,104.31,104.33,12141.0,96.4917,96.501,96.3993,96.4178,12141.0
2021-03-10 12:55:00,104.34,104.36,104.25,104.34,13641.0,96.427,96.4455,96.3439,96.427,13641.0
2021-03-10 13:00:00,104.34,104.41,104.1,104.36,12167.0,96.427,96.4917,96.2052,96.4455,12167.0
2021-03-10 13:05:00,104.36,104.39,104.21,104.39,11562.0,96.4455,96.4733,96.3069,96.4733,11562.0
2021-03-10 13:10:00,104.39,104.41,104.32,104.4,27346.0,96.4733,96.4917,96.4086,96.4825,27346.0
2021-03-10 13:15:00,104.39,104.43,104.26,104.38,8560.0,96.4733,96.5102,96.3531,96.464,8560.0
2021-03-10 13:20:00,104.35,104.4,104.3,104.37,8989.0,96.4363,96.4825,96.3901,96.4548,8989.0
2021-03-10 13:25:00,104.37,104.39,104.25,104.29,16632.0,96.4548,96.4733,96.3439,96.3808,16632.0
2021-03-10 13:30:00,104.26,104.33,104.23,104.33,9256.0,96.3531,96.4178,96.3254,96.4178,9256.0
2021-03-10 13:35:00,104.33,104.4,104.29,104.4,6316.0,96.4178,96.4825,96.3808,96.4825,6316.0
2021-03-10 13:40:00,104.4,104.41,104.27,104.31,18042.0,96.4825,96.4917,96.3624,96.3993,18042.0
2021-03-10 13:45:00,104.31,104.4,104.26,104.35,6675.0,96.3993,96.4825,96.3531,96.4363,6675.0
2021-03-10 13:50:00,104.35,104.41,104.33,104.39,10465.0,96.4363,96.4917,96.4178,96.4733,10465.0
2021-03-10 13:55:00,104.39,104.48,104.39,104.4,5437.0,96.4733,96.5564,96.4733,96.4825,5437.0
2021-03-10 14:00:00,104.4,104.51,104.35,104.48,9556.0,96.4825,96.5842,96.4363,96.5564,9556.0
2021-03-10 14:05:00,104.45,104.52,104.39,104.46,7287.0,96.5287,96.5934,96.4733,96.5379,7287.0
2021-03-10 14:10:00,104.5,104.63,104.49,104.58,8211.0,96.5749,96.6951,96.5657,96.6488,8211.0
2021-03-10 14:15:00,104.58,104.76,104.54,104.69,8907.0,96.6488,96.8152,96.6119,96.7505,8907.0
2021-03-10 14:20:00,104.68,104.69,104.56,104.58,9145.0,96.7413,96.7505,96.6304,96.6488,9145.0
2021-03-10 14:25:00,104.56,104.73,104.56,104.63,10550.0,96.6304,96.7875,96.6304,96.6951,10550.0
2021-03-10 14:30:00,104.65,104.8,104.65,104.79,18358.0,96.7135,96.8522,96.7135,96.8429,18358.0
2021-03-10 14:35:00,104.79,104.98,104.77,104.88,7502.0,96.8429,97.0185,96.8244,96.9261,7502.0
2021-03-10 14:40:00,104.88,104.92,104.81,104.87,16653.0,96.9261,96.9631,96.8614,96.9169,16653.0
2021-03-10 14:45:00,104.87,104.95,104.82,104.92,12494.0,96.9169,96.9908,96.8706,96.9631,12494.0
2021-03-10 14:50:00,104.92,104.94,104.8,104.86,10187.0,96.9631,96.9815,96.8522,96.9076,10187.0
2021-03-10 14:55:00,104.88,104.93,104.8,104.8,15295.0,96.9261,96.9723,96.8522,96.8522,15295.0
2021-03-10 15:00:00,104.8,104.89,104.73,104.74,11611.0,96.8522,96.9353,96.7875,96.7967,11611.0
2021-03-10 15:05:00,104.75,104.84,104.74,104.82,11445.0,96.806,96.8891,96.7967,96.8706,11445.0
2021-03-10 15:10:00,104.81,105.13,104.81,105.04,10173.0,96.8614,97.1571,96.8614,97.074,10173.0
2021-03-10 15:15:00,105.07,105.18,105.04,105.1,16488.0,97.1017,97.2033,97.074,97.1294,16488.0
2021-03-10 15:20:00,105.11,105.18,105.07,105.12,12255.0,97.1386,97.2033,97.1017,97.1479,12255.0
2021-03-10 15:25:00,105.14,105.21,105.06,105.15,11109.0,97.1664,97.2311,97.0924,97.1756,11109.0
2021-03-10 15:30:00,105.12,105.12,104.88,104.89,21596.0,97.1479,97.1479,96.9261,96.9353,21596.0
2021-03-10 15:35:00,104.9,104.99,104.82,104.97,21167.0,96.9446,97.0278,96.8706,97.0093,21167.0
2021-03-10 15:40:00,104.97,105.03,104.89,105.01,25109.0,97.0093,97.0647,96.9353,97.0462,25109.0
2021-03-10 15:45:00,105.01,105.12,104.95,105.03,36795.0,97.0462,97.1479,96.9908,97.0647,36795.0
2021-03-10 15:50:00,105.04,105.04,104.71,104.75,59495.0,97.074,97.074,96.769,96.806,59495.0
2021-03-10 15:55:00,104.74,104.89,104.62,104.68,165894.0,96.7967,96.9353,96.6858,96.7413,165894.0
2021-03-11 09:30:00,105.08,105.43,104.83,105.43,32454.0,97.1109,97.4344,96.8799,97.4344,32454.0
2021-03-11 09:35:00,105.39,105.44,105.0,105.28,5428.0,97.3974,97.4436,97.037,97.2958,5428.0
2021-03-11 09:40:00,105.18,105.42,105.1,105.29,5577.0,97.2033,97.4251,97.1294,97.305,5577.0
2021-03-11 09:45:00,105.2,105.36,105.01,105.01,7675.0,97.2218,97.3697,97.0462,97.0462,7675.0
2021-03-11 09:50:00,105.02,105.04,104.77,104.99,12794.0,97.0555,97.074,96.8244,97.0278,12794.0
2021-03-11 09:55:00,105.03,105.35,104.99,105.33,9010.0,97.0647,97.3604,97.0278,97.342,9010.0
2021-03-11 10:00:00,105.23,105.36,105.03,105.15,35243.0,97.2495,97.3697,97.0647,97.1756,35243.0
2021-03-11 10:05:00,105.15,105.2,104.86,104.91,22865.0,97.1756,97.2218,96.9076,96.9538,22865.0
2021-03-11 10:10:00,104.91,104.92,104.66,104.87,10490.0,96.9538,96.9631,96.7228,96.9169,10490.0
2021-03-11 10:15:00,104.84,105.01,104.83,104.93,15434.0,96.8891,97.0462,96.8799,96.9723,15434.0
2021-03-11 10:20:00,104.92,104.92,104.76,104.89,10797.0,96.9631,96.9631,96.8152,96.9353,10797.0
2021-03-11 10:25:00,104.91,105.05,104.89,104.99,15870.0,96.9538,97.0832,96.9353,97.0278,15870.0
2021-03-11 10:30:00,104.99,105.11,104.89,104.89,17370.0,97.0278,97.1386,96.9353,96.9353,17370.0
2021-03-11 10:35:00,104.87,104.88,104.68,104.78,14303.0,96.9169,96.9261,96.7413,96.8337,14303.0
2021-03-11 10:40:00,104.8,104.98,104.8,104.91,19108.0,96.8522,97.0185,96.8522,96.9538,19108.0
2021-03-11 10:45:00,104.93,105.0,104.72,104.75,18884.0,96.9723,97.037,96.7782,96.806,18884.0
2021-03-11 10:50:00,104.72,104.94,104.63,104.81,17404.0,96.7782,96.9815,96.6951,96.8614,17404.0
2021-03-11 10:55:00,104.79,104.8,104.55,104.63,13272.0,96.8429,96.8522,96.6211,96.6951,13272.0
2021-03-11 11:00:00,104.62,104.68,104.53,104.54,16998.0,96.6858,96.7413,96.6026,96.6119,16998.0
2021-03-11 11:05:00,104.53,104.74,104.52,104.65,13444.0,96.6026,96.7967,96.5934,96.7135,13444.0
2021-03-11 11:10:00,104.69,104.96,104.68,104.89,17950.0,96.7505,97.0,96.7413,96.9353,17950.0
2021-03-11 11:15:00,104.93,105.24,104.93,105.24,11414.0,96.9723,97.2588,96.9723,97.2588,11414.0
2021-03-11 11:20:00,105.26,105.43,105.16,105.43,135796.0,97.2773,97.4344,97.1849,97.4344,135796.0
2021-03-11 11:25:00,105.47,105.59,105.28,105.31,14418.0,97.4713,97.5822,97.2958,97.3235,14418.0
2021-03-11 11:30:00,105.33,105.35,105.13,105.15,12122.0,97.342,97.3604,97.1571,97.1756,12122.0
2021-03-11 11:35:00,105.13,105.42,105.13,105.42,29450.0,97.1571,97.4251,97.1571,97.4251,29450.0
2021-03-11 11:40:00,105.42,105.42,105.2,105.24,7112.0,97.4251,97.4251,97.2218,97.2588,7112.0
2021-03-11 11:45:00,105.26,105.27,104.97,105.12,11782.0,97.2773,97.2865,97.0093,97.1479,11782.0
2021-03-11 11:50:00,105.13,105.17,105.09,105.12,10026.0,97.1571,97.1941,97.1202,97.1479,10026.0
2021-03-11 11:55:00,105.13,105.14,105.0,105.1,10585.0,97.1571,97.1664,97.037,97.1294,10585.0
2021-03-11 12:00:00,105.12,105.26,105.12,105.18,6003.0,97.1479,97.2773,97.1479,97.2033,6003.0
2021-03-11 12:05:00,105.18,105.27,105.11,105.27,32221.0,97.2033,97.2865,97.1386,97.2865,32221.0
2021-03-11 12:10:00,105.27,105.31,105.22,105.29,9444.0,97.2865,97.3235,97.2403,97.305,9444.0
2021-03-11 12:15:00,105.29,105.44,105.29,105.38,9276.0,97.305,97.4436,97.305,97.3882,9276.0
2021-03-11 12:20:00,105.37,105.43,105.3,105.38,10631.0,97.3789,97.4344,97.3142,97.3882,10631.0
2021-03-11 12:25:00,105.34,105.47,105.33,105.39,10030.0,97.3512,97.4713,97.342,97.3974,10030.0
2021-03-11 12:30:00,105.39,105.54,105.38,105.52,8153.0,97.3974,97.536,97.3882,97.5176,8153.0
2021-03-11 12:35:00,105.51,105.55,105.47,105.51,7338.0,97.5083,97.5453,97.4713,97.5083,7338.0
2021-03-11 12:40:00,105.5,105.51,105.31,105.39,13162.0,97.4991,97.5083,97.3235,97.3974,13162.0
2021-03-11 12:45:00,105.39,105.58,105.39,105.54,6569.0,97.3974,97.573,97.3974,97.536,6569.0
2021-03-11 12:50:00,105.53,105.53,105.42,105.45,6038.0,97.5268,97.5268,97.4251,97.4529,6038.0
2021-03-11 12:55:00,105.45,105.59,105.45,105.56,30140.0,97.4529,97.5822,97.4529,97.5545,30140.0
2021-03-11 13:00:00,105.58,105.7,105.57,105.68,12125.0,97.573,97.6839,97.5638,97.6654,12125.0
2021-03-11 13:05:00,105.67,105.78,105.66,105.75,6071.0,97.6562,97.7578,97.6469,97.7301,6071.0
2021-03-11 13:10:00,105.73,105.73,105.65,105.65,6633.0,97.7116,97.7116,97.6377,97.6377,6633.0
2021-03-11 13:15:00,105.63,105.63,105.56,105.61,8788.0,97.6192,97.6192,97.5545,97.6007,8788.0
2021-03-11 13:20:00,105.62,105.62,105.56,105.58,13631.0,97.61,97.61,97.5545,97.573,13631.0
2021-03-11 13:25:00,105.59,105.59,105.44,105.53,4725.0,97.5822,97.5822,97.4436,97.5268,4725.0
2021-03-11 13:30:00,105.52,105.56,105.38,105.38,5611.0,97.5176,97.5545,97.3882,97.3882,5611.0
2021-03-11 13:35:00,105.37,105.49,105.36,105.49,5614.0,97.3789,97.4898,97.3697,97.4898,5614.0
2021-03-11 13:40:00,105.49,105.59,105.44,105.59,9300.0,97.4898,97.5822,97.4436,97.5822,9300.0
2021-03-11 13:45:00,105.59,105.59,105.45,105.45,5179.0,97.5822,97.5822,97.4529,97.4529,5179.0
2021-03-11 13:50:00,105.45,105.56,105.41,105.49,9196.0,97.4529,97.5545,97.4159,97.4898,9196.0
2021-03-11 13:55:00,105.49,105.58,105.48,105.56,6664.0,97.4898,97.573,97.4806,97.5545,6664.0
2021-03-11 14:00:00,105.61,105.78,105.61,105.75,6849.0,97.6007,97.7578,97.6007,97.7301,6849.0
2021-03-11 14:05:00,105.72,105.73,105.6,105.65,10066.0,97.7024,97.7116,97.5915,97.6377,10066.0
2021-03-11 14:10:00,105.65,105.71,105.6,105.64,9995.0,97.6377,97.6931,97.5915,97.6285,9995.0
2021-03-11 14:15:00,105.61,105.64,105.54,105.62,22279.0,97.6007,97.6285,97.536,97.61,22279.0
2021-03-11 14:20:00,105.61,105.65,105.56,105.62,7963.0,97.6007,97.6377,97.5545,97.61,7963.0
2021-03-11 14:25:00,105.62,105.65,105.5,105.5,6586.0,97.61,97.6377,97.4991,97.4991,6586.0
2021-03-11 14:30:00,105.5,105.55,105.44,105.45,20630.0,97.4991,97.5453,97.4436,97.4529,20630.0
2021-03-11 14:35:00,105.46,105.48,105.29,105.31,15390.0,97.4621,97.4806,97.305,97.3235,15390.0
2021-03-11 14:40:00,105.31,105.38,105.27,105.28,9263.0,97.3235,97.3882,97.2865,97.2958,9263.0
2021-03-11 14:45:00,105.3,105.35,105.28,105.28,9418.0,97.3142,97.3604,97.2958,97.2958,9418.0
2021-03-11 14:50:00,105.24,105.24,105.12,105.16,20423.0,97.2588,97.2588,97.1479,97.1849,20423.0
2021-03-11 14:55:00,105.15,105.15,104.97,105.02,21340.0,97.1756,97.1756,97.0093,97.0555,21340.0
2021-03-11 15:00:00,105.01,105.07,104.97,105.04,21163.0,97.0462,97.1017,97.0093,97.074,21163.0
2021-03-11 15:05:00,105.04,105.04,104.85,104.96,20324.0,97.074,97.074,96.8984,97.0,20324.0
2021-03-11 15:10:00,104.96,104.96,104.76,104.8,13416.0,97.0,97.0,96.8152,96.8522,13416.0
2021-03-11 15:15:00,104.8,104.82,104.73,104.8,17372.0,96.8522,96.8706,96.7875,96.8522,17372.0
2021-03-11 15:20:00,104.8,105.03,104.8,104.99,9374.0,96.8522,97.0647,96.8522,97.0278,9374.0
2021-03-11 15:25:00,104.99,105.08,104.96,105.03,28521.0,97.0278,97.1109,97.0,97.0647,28521.0
2021-03-11 15:30:00,105.03,105.03,104.79,104.86,24386.0,97.0647,97.0647,96.8429,96.9076,24386.0
2021-03-11 15:35:00,104.88,104.94,104.84,104.85,21123.0,96.9261,96.9815,96.8891,96.8984,21123.0
2021-03-11 15:40:00,104.84,104.86,104.75,104.83,29583.0,96.8891,96.9076,96.806,96.8799,29583.0
2021-03-11 15:45:00,104.83,104.85,104.74,104.77,33862.0,96.8799,96.8984,96.7967,96.8244,33862.0
2021-03-11 15:50:00,104.77,104.8,104.6,104.68,46063.0,96.8244,96.8522,96.6673,96.7413,46063.0
2021-03-11 15:55:00,104.65,104.68,104.48,104.58,89718.0,96.7135,96.7413,96.5564,96.6488,89718.0
2021-03-12 09:30:00,104.93,104.93,104.11,104.34,26009.0,96.9723,96.9723,96.2145,96.427,26009.0
2021-03-12 09:35:00,104.36,104.75,104.31,104.75,14407.0,96.4455,96.806,96.3993,96.806,14407.0
2021-03-12 09:40:00,104.71,104.96,104.62,104.87,7509.0,96.769,97.0,96.6858,96.9169,7509.0
2021-03-12 09:45:00,104.88,105.16,104.86,105.06,5870.0,96.9261,97.1849,96.9076,97.0924,5870.0
2021-03-12 09:50:00,105.1,105.41,105.08,105.24,8642.0,97.1294,97.4159,97.1109,97.2588,8642.0
2021-03-12 09:55:00,105.22,105.3,105.12,105.25,5197.0,97.2403,97.3142,97.1479,97.268,5197.0
2021-03-12 10:00:00,105.31,105.34,105.21,105.21,10426.0,97.3235,97.3512,97.2311,97.2311,10426.0
2021-03-12 10:05:00,105.27,105.35,105.05,105.06,14396.0,97.2865,97.3604,97.0832,97.0924,14396.0
2021-03-12 10:10:00,105.05,105.05,104.7,104.76,13716.0,97.0832,97.0832,96.7597,96.8152,13716.0
2021-03-12 10:15:00,104.82,104.97,104.72,104.96,108523.0,96.8706,97.0093,96.7782,97.0,108523.0
2021-03-12 10:20:00,105.02,105.11,104.97,104.99,6009.0,97.0555,97.1386,97.0093,97.0278,6009.0
2021-03-12 10:25:00,104.97,105.04,104.88,104.91,8524.0,97.0093,97.074,96.9261,96.9538,8524.0
2021-03-12 10:30:00,104.86,105.0,104.71,104.93,5413.0,96.9076,97.037,96.769,96.9723,5413.0
2021-03-12 10:35:00,104.93,105.05,104.88,105.01,5851.0,96.9723,97.0832,96.9261,97.0462,5851.0
2021-03-12 10:40:00,105.04,105.04,104.94,104.97,4940.0,97.074,97.074,96.9815,97.0093,4940.0
2021-03-12 10:45:00,104.93,104.99,104.83,104.96,9428.0,96.9723,97.0278,96.8799,97.0,9428.0
2021-03-12 10:50:00,104.93,104.98,104.77,104.85,7016.0,96.9723,97.0185,96.8244,96.8984,7016.0
2021-03-12 10:55:00,104.85,104.86,104.72,104.79,7391.0,96.8984,96.9076,96.7782,96.8429,7391.0
2021-03-12 11:00:00,104.8,104.94,104.65,104.69,9779.0,96.8522,96.9815,96.7135,96.7505,9779.0
2021-03-12 11:05:00,104.7,104.86,104.7,104.74,8450.0,96.7597,96.9076,96.7597,96.7967,8450.0
2021-03-12 11:10:00,104.75,104.85,104.72,104.72,9003.0,96.806,96.8984,96.7782,96.7782,9003.0
2021-03-12 11:15:00,104.72,104.89,104.72,104.79,8803.0,96.7782,96.9353,96.7782,96.8429,8803.0
2021-03-12 11:20:00,104.82,104.92,104.78,104.91,4828.0,96.8706,96.9631,96.8337,96.9538,4828.0
2021-03-12 11:25:00,104.91,105.0,104.85,104.93,8756.0,96.9538,97.037,96.8984,96.9723,8756.0
2021-03-12 11:30:00,104.94,105.0,104.86,104.9,6794.0,96.9815,97.037,96.9076,96.9446,6794.0
2021-03-12 11:35:00,104.88,104.97,104.82,104.91,3703.0,96.9261,97.0093,96.8706,96.9538,3703.0
2021-03-12 11:40:00,104.91,105.0,104.85,104.94,6639.0,96.9538,97.037,96.8984,96.9815,6639.0
2021-03-12 11:45:00,104.95,104.96,104.73,104.8,63613.0,96.9908,97.0,96.7875,96.8522,63613.0
2021-03-12 11:50:00,104.82,104.93,104.82,104.88,5473.0,96.8706,96.9723,96.8706,96.9261,5473.0
2021-03-12 11:55:00,104.89,104.92,104.83,104.91,5553.0,96.9353,96.9631,96.8799,96.9538,5553.0
2021-03-12 12:00:00,104.91,104.93,104.75,104.78,8406.0,96.9538,96.9723,96.806,96.8337,8406.0
2021-03-12 12:05:00,104.75,104.85,104.72,104.79,6343.0,96.806,96.8984,96.7782,96.8429,6343.0
2021-03-12 12:10:00,104.79,104.89,104.76,104.89,6877.0,96.8429,96.9353,96.8152,96.9353,6877.0
2021-03-12 12:15:00,104.9,104.99,104.83,104.98,11777.0,96.9446,97.0278,96.8799,97.0185,11777.0
2021-03-12 12:20:00,104.99,105.01,104.9,105.01,11295.0,97.0278,97.0462,96.9446,97.0462,11295.0
2021-03-12 12:25:00,105.04,105.04,104.95,105.02,4951.0,97.074,97.074,96.9908,97.0555,4951.0
2021-03-12 12:30:00,105.03,105.03,104.96,104.96,6277.0,97.0647,97.0647,97.0,97.0,6277.0
2021-03-12 12:35:00,104.96,105.04,104.91,104.96,6470.0,97.0,97.074,96.9538,97.0,6470.0
2021-03-12 12:40:00,104.92,104.95,104.87,104.88,4051.0,96.9631,96.9908,96.9169,96.9261,4051.0
2021-03-12 12:45:00,104.88,104.95,104.88,104.93,3181.0,96.9261,96.9908,96.9261,96.9723,3181.0
2021-03-12 12:50:00,104.93,104.94,104.78,104.84,7378.0,96.9723,96.9815,96.8337,96.8891,7378.0
2021-03-12 12:55:00,104.87,104.95,104.86,104.91,4401.0,96.9169,96.9908,96.9076,96.9538,4401.0
2021-03-12 13:00:00,104.91,104.93,104.83,104.87,4722.0,96.9538,96.9723,96.8799,96.9169,4722.0
2021-03-12 13:05:00,104.87,104.96,104.85,104.93,5659.0,96.9169,97.0,96.8984,96.9723,5659.0
2021-03-12 13:10:00,104.95,104.97,104.88,104.93,4468.0,96.9908,97.0093,96.9261,96.9723,4468.0
2021-03-12 13:15:00,104.93,105.0,104.89,104.91,9492.0,96.9723,97.037,96.9353,96.9538,9492.0
2021-03-12 13:20:00,104.96,105.0,104.93,104.93,9002.0,97.0,97.037,96.9723,96.9723,9002.0
2021-03-12 13:25:00,104.94,104.98,104.91,104.95,4102.0,96.9815,97.0185,96.9538,96.9908,4102.0
2021-03-12 13:30:00,104.97,105.06,104.9,104.91,13012.0,97.0093,97.0924,96.9446,96.9538,13012.0
2021-03-12 13:35:00,104.94,104.98,104.84,104.86,7140.0,96.9815,97.0185,96.8891,96.9076,7140.0
2021-03-12 13:40:00,104.85,104.89,104.8,104.85,8053.0,96.8984,96.9353,96.8522,96.8984,8053.0
2021-03-12 13:45:00,104.83,104.96,104.81,104.96,6970.0,96.8799,97.0,96.8614,97.0,6970.0
2021-03-12 13:50:00,104.96,105.09,104.92,105.06,6340.0,97.0,97.1202,96.9631,97.0924,6340.0
2021-03-12 13:55:00,105.06,105.08,105.01,105.05,6182.0,97.0924,97.1109,97.0462,97.0832,6182.0
2021-03-12 14:00:00,105.05,105.13,105.05,105.09,10006.0,97.0832,97.1571,97.0832,97.1202,10006.0
2021-03-12 14:05:00,105.09,105.12,105.04,105.1,7691.0,97.1202,97.1479,97.074,97.1294,7691.0
2021-03-12 14:10:00,105.09,105.11,105.04,105.11,7987.0,97.1202,97.1386,97.074,97.1386,7987.0
2021-03-12 14:15:00,105.13,105.15,105.05,105.15,9316.0,97.1571,97.1756,97.0832,97.1756,9316.0
2021-03-12 14:20:00,105.17,105.17,105.03,105.06,8709.0,97.1941,97.1941,97.0647,97.0924,8709.0
2021-03-12 14:25:00,105.06,105.18,105.03,105.09,8463.0,97.0924,97.2033,97.0647,97.1202,8463.0
2021-03-12 14:30:00,105.09,105.12,105.04,105.07,7460.0,97.1202,97.1479,97.074,97.1017,7460.0
2021-03-12 14:35:00,105.07,105.07,104.96,105.06,9496.0,97.1017,97.1017,97.0,97.0924,9496.0
2021-03-12 14:40:00,105.07,105.12,105.04,105.09,9909.0,97.1017,97.1479,97.074,97.1202,9909.0
2021-03-12 14:45:00,105.12,105.17,105.08,105.09,9842.0,97.1479,97.1941,97.1109,97.1202,9842.0
2021-03-12 14:50:00,105.07,105.14,105.07,105.08,9593.0,97.1017,97.1664,97.1017,97.1109,9593.0
2021-03-12 14:55:00,105.08,105.17,105.0,105.0,9961.0,97.1109,97.1941,97.037,97.037,9961.0
2021-03-12 15:00:00,105.01,105.05,104.95,104.96,15690.0,97.0462,97.0832,96.9908,97.0,15690.0
2021-03-12 15:05:00,104.97,105.04,104.95,105.0,22135.0,97.0093,97.074,96.9908,97.037,22135.0
2021-03-12 15:10:00,104.99,104.99,104.85,104.91,20098.0,97.0278,97.0278,96.8984,96.9538,20098.0
2021-03-12 15:15:00,104.9,104.99,104.9,104.92,9015.0,96.9446,97.0278,96.9446,96.9631,9015.0
2021-03-12 15:20:00,104.91,104.96,104.88,104.94,12832.0,96.9538,97.0,96.9261,96.9815,12832.0
2021-03-12 15:25:00,104.94,104.96,104.89,104.9,26003.0,96.9815,97.0,96.9353,96.9446,26003.0
2021-03-12 15:30:00,104.91,104.95,104.84,104.87,116282.0,96.9538,96.9908,96.8891,96.9169,116282.0
2021-03-12 15:35:00,104.88,104.89,104.83,104.86,20915.0,96.9261,96.9353,96.8799,96.9076,20915.0
2021-03-12 15:40:00,104.85,104.87,104.77,104.81,23800.0,96.8984,96.9169,96.8244,96.8614,23800.0
2021-03-12 15:45:00,104.8,104.88,104.76,104.86,27212.0,96.8522,96.9261,96.8152,96.9076,27212.0
2021-03-12 15:50:00,104.86,104.86,104.68,104.78,34584.0,96.9076,96.9076,96.7413,96.8337,34584.0
2021-03-12 15:55:00,104.78,104.88,104.78,104.8,98968.0,96.8337,96.9261,96.8337,96.8522,98968.0
2021-03-15 09:30:00,105.24,105.75,105.24,105.67,19264.0,97.2588,97.7301,97.2588,97.6562,19264.0
2021-03-15 09:35:00,105.76,105.8,105.46,105.76,9950.0,97.7394,97.7763,97.4621,97.7394,9950.0
2021-03-15 09:40:00,105.64,105.72,105.52,105.61,4375.0,97.6285,97.7024,97.5176,97.6007,4375.0
2021-03-15 09:45:00,105.59,105.7,105.56,105.58,4852.0,97.5822,97.6839,97.5545,97.573,4852.0
2021-03-15 09:50:00,105.59,105.62,105.26,105.34,10292.0,97.5822,97.61,97.2773,97.3512,10292.0
2021-03-15 09:55:00,105.34,105.39,105.17,105.29,11279.0,97.3512,97.3974,97.1941,97.305,11279.0
2021-03-15 10:00:00,105.2,105.46,105.2,105.28,15994.0,97.2218,97.4621,97.2218,97.2958,15994.0
2021-03-15 10:05:00,105.24,105.27,105.12,105.16,4481.0,97.2588,97.2865,97.1479,97.1849,4481.0
2021-03-15 10:10:00,105.18,105.38,105.18,105.34,6370.0,97.2033,97.3882,97.2033,97.3512,6370.0
2021-03-15 10:15:00,105.34,105.36,105.15,105.19,9365.0,97.3512,97.3697,97.1756,97.2126,9365.0
2021-03-15 10:20:00,105.25,105.4,105.19,105.37,4972.0,97.268,97.4067,97.2126,97.3789,4972.0
2021-03-15 10:25:00,105.4,105.4,105.23,105.3,3102.0,97.4067,97.4067,97.2495,97.3142,3102.0
2021-03-15 10:30:00,105.35,105.35,105.2,105.2,5968.0,97.3604,97.3604,97.2218,97.2218,5968.0
2021-03-15 10:35:00,105.24,105.37,105.23,105.37,16461.0,97.2588,97.3789,97.2495,97.3789,16461.0
2021-03-15 10:40:00,105.38,105.48,105.33,105.48,6966.0,97.3882,97.4806,97.342,97.4806,6966.0
2021-03-15 10:45:00,105.5,105.53,105.39,105.47,3918.0,97.4991,97.5268,97.3974,97.4713,3918.0
2021-03-15 10:50:00,105.47,105.48,105.4,105.43,8199.0,97.4713,97.4806,97.4067,97.4344,8199.0
2021-03-15 10:55:00,105.44,105.62,105.43,105.62,9396.0,97.4436,97.61,97.4344,97.61,9396.0
2021-03-15 11:00:00,105.62,105.62,105.43,105.43,7962.0,97.61,97.61,97.4344,97.4344,7962.0
2021-03-15 11:05:00,105.44,105.57,105.34,105.5,28042.0,97.4436,97.5638,97.3512,97.4991,28042.0
2021-03-15 11:10:00,105.5,105.5,105.38,105.41,4592.0,97.4991,97.4991,97.3882,97.4159,4592.0
2021-03-15 11:15:00,105.43,105.79,105.43,105.78,10998.0,97.4344,97.7671,97.4344,97.7578,10998.0
2021-03-15 11:20:00,105.74,105.87,105.74,105.87,17979.0,97.7209,97.841,97.7209,97.841,17979.0
2021-03-15 11:25:00,105.87,105.96,105.86,105.93,9211.0,97.841,97.9242,97.8318,97.8965,9211.0
2021-03-15 11:30:00,105.93,105.94,105.69,105.78,10502.0,97.8965,97.9057,97.6747,97.7578,10502.0
2021-03-15 11:35:00,105.79,105.81,105.63,105.76,9838.0,97.7671,97.7856,97.6192,97.7394,9838.0
2021-03-15 11:40:00,105.78,105.97,105.77,105.81,9775.0,97.7578,97.9334,97.7486,97.7856,9775.0
2021-03-15 11:45:00,105.78,105.89,105.76,105.76,6644.0,97.7578,97.8595,97.7394,97.7394,6644.0
2021-03-15 11:50:00,105.79,105.97,105.77,105.95,10963.0,97.7671,97.9334,97.7486,97.9149,10963.0
2021-03-15 11:55:00,105.95,106.11,105.92,106.06,18834.0,97.9149,98.0628,97.8872,98.0166,18834.0
2021-03-15 12:00:00,106.03,106.24,106.03,106.2,4590.0,97.9889,98.183,97.9889,98.146,4590.0
2021-03-15 12:05:00,106.2,106.31,106.18,106.26,7277.0,98.146,98.2476,98.1275,98.2014,7277.0
2021-03-15 12:10:00,106.24,106.4,106.24,106.36,12202.0,98.183,98.3308,98.183,98.2939,12202.0
2021-03-15 12:15:00,106.33,106.33,106.12,106.27,57350.0,98.2661,98.2661,98.0721,98.2107,57350.0
2021-03-15 12:20:00,106.27,106.38,106.21,106.37,7186.0,98.2107,98.3123,98.1552,98.3031,7186.0
2021-03-15 12:25:00,106.37,106.48,106.34,106.44,8059.0,98.3031,98.4048,98.2754,98.3678,8059.0
2021-03-15 12:30:00,106.45,106.45,106.17,106.23,5744.0,98.377,98.377,98.1183,98.1737,5744.0
2021-03-15 12:35:00,106.24,106.24,106.1,106.1,2157.0,98.183,98.183,98.0536,98.0536,2157.0
2021-03-15 12:40:00,106.16,106.28,106.15,106.27,6125.0,98.109,98.2199,98.0998,98.2107,6125.0
2021-03-15 12:45:00,106.27,106.28,106.23,106.28,3940.0,98.2107,98.2199,98.1737,98.2199,3940.0
2021-03-15 12:50:00,106.2,106.23,106.13,106.15,4262.0,98.146,98.1737,98.0813,98.0998,4262.0
2021-03-15 12:55:00,106.16,106.21,106.11,106.15,2304.0,98.109,98.1552,98.0628,98.0998,2304.0
2021-03-15 13:00:00,106.15,106.16,106.11,106.15,2102.0,98.0998,98.109,98.0628,98.0998,2102.0
2021-03-15 13:05:00,106.13,106.15,106.06,106.1,4639.0,98.0813,98.0998,98.0166,98.0536,4639.0
2021-03-15 13:10:00,106.12,106.13,106.05,106.13,5591.0,98.0721,98.0813,98.0074,98.0813,5591.0
2021-03-15 13:15:00,106.12,106.28,106.12,106.28,3658.0,98.0721,98.2199,98.0721,98.2199,3658.0
2021-03-15 13:20:00,106.28,106.56,106.26,106.55,11538.0,98.2199,98.4787,98.2014,98.4694,11538.0
2021-03-15 13:25:00,106.54,106.62,106.54,106.62,9163.0,98.4602,98.5341,98.4602,98.5341,9163.0
2021-03-15 13:30:00,106.63,106.64,106.51,106.64,5000.0,98.5434,98.5526,98.4325,98.5526,5000.0
2021-03-15 13:35:00,106.61,106.86,106.61,106.75,8231.0,98.5249,98.7559,98.5249,98.6543,8231.0
2021-03-15 13:40:00,106.74,106.78,106.66,106.74,6500.0,98.645,98.682,98.5711,98.645,6500.0
2021-03-15 13:45:00,106.7,106.75,106.62,106.65,8405.0,98.6081,98.6543,98.5341,98.5619,8405.0
2021-03-15 13:50:00,106.68,106.78,106.59,106.76,7764.0,98.5896,98.682,98.5064,98.6635,7764.0
2021-03-15 13:55:00,106.78,106.81,106.71,106.76,3221.0,98.682,98.7097,98.6173,98.6635,3221.0
2021-03-15 14:00:00,106.75,106.88,106.74,106.88,5788.0,98.6543,98.7744,98.645,98.7744,5788.0
2021-03-15 14:05:00,106.88,106.88,106.75,106.8,4538.0,98.7744,98.7744,98.6543,98.7005,4538.0
2021-03-15 14:10:00,106.77,106.77,106.54,106.59,50001.0,98.6728,98.6728,98.4602,98.5064,50001.0
2021-03-15 14:15:00,106.58,106.78,106.57,106.78,6317.0,98.4972,98.682,98.4879,98.682,6317.0
2021-03-15 14:20:00,106.76,107.02,106.74,106.99,16668.0,98.6635,98.9038,98.645,98.8761,16668.0
2021-03-15 14:25:00,106.99,107.16,106.98,107.07,6800.0,98.8761,99.0332,98.8668,98.95,6800.0
2021-03-15 14:30:00,107.11,107.22,107.01,107.22,9500.0,98.987,99.0886,98.8946,99.0886,9500.0
2021-03-15 14:35:00,107.23,107.38,107.17,107.24,11866.0,99.0979,99.2365,99.0424,99.1071,11866.0
2021-03-15 14:40:00,107.26,107.35,107.25,107.31,9167.0,99.1256,99.2088,99.1164,99.1718,9167.0
2021-03-15 14:45:00,107.29,107.32,107.26,107.32,8050.0,99.1533,99.181,99.1256,99.181,8050.0
2021-03-15 14:50:00,107.31,107.36,107.28,107.32,18665.0,99.1718,99.218,99.1441,99.181,18665.0
2021-03-15 14:55:00,107.33,107.54,107.31,107.51,15913.0,99.1903,99.3844,99.1718,99.3566,15913.0
2021-03-15 15:00:00,107.52,107.59,107.47,107.5,17180.0,99.3659,99.4306,99.3197,99.3474,17180.0
2021-03-15 15:05:00,107.5,107.55,107.43,107.47,19189.0,99.3474,99.3936,99.2827,99.3197,19189.0
2021-03-15 15:10:00,107.48,107.59,107.45,107.48,14489.0,99.3289,99.4306,99.3012,99.3289,14489.0
2021-03-15 15:15:00,107.48,107.53,107.44,107.5,13383.0,99.3289,99.3751,99.2919,99.3474,13383.0
2021-03-15 15:20:00,107.49,107.51,107.39,107.5,11577.0,99.3382,99.3566,99.2457,99.3474,11577.0
2021-03-15 15:25:00,107.5,107.64,107.47,107.64,15674.0,99.3474,99.4768,99.3197,99.4768,15674.0
2021-03-15 15:30:00,107.62,107.63,107.4,107.5,16125.0,99.4583,99.4675,99.255,99.3474,16125.0
2021-03-15 15:35:00,107.51,107.67,107.51,107.64,20427.0,99.3566,99.5045,99.3566,99.4768,20427.0
2021-03-15 15:40:00,107.65,107.65,107.55,107.63,13584.0,99.486,99.486,99.3936,99.4675,13584.0
2021-03-15 15:45:00,107.62,107.76,107.62,107.75,24468.0,99.4583,99.5877,99.4583,99.5784,24468.0
2021-03-15 15:50:00,107.76,107.86,107.68,107.8,48481.0,99.5877,99.6801,99.5137,99.6246,48481.0
2021-03-15 15:55:00,107.8,108.01,107.79,108.0,158108.0,99.6246,99.8187,99.6154,99.8095,158108.0
2021-03-16 09:30:00,108.0,108.15,107.62,107.73,39965.0,99.8095,99.9481,99.4583,99.56,39965.0
2021-03-16 09:35:00,107.73,108.35,107.73,108.31,30216.0,99.56,100.1329,99.56,100.096,30216.0
2021-03-16 09:40:00,108.39,108.64,108.23,108.29,11356.0,100.1699,100.4009,100.022,100.0775,11356.0
2021-03-16 09:45:00,108.26,108.68,108.24,108.56,19015.0,100.0498,100.4379,100.0313,100.327,19015.0
2021-03-16 09:50:00,108.56,108.63,108.4,108.63,9060.0,100.327,100.3917,100.1791,100.3917,9060.0
2021-03-16 09:55:00,108.55,108.59,108.39,108.47,10535.0,100.3178,100.3547,100.1699,100.2438,10535.0
2021-03-16 10:00:00,108.47,108.47,108.25,108.38,12076.0,100.2438,100.2438,100.0405,100.1607,12076.0
2021-03-16 10:05:00,108.37,108.44,108.26,108.33,9586.0,100.1514,100.2161,100.0498,100.1145,9586.0
2021-03-16 10:10:00,108.33,108.45,108.2,108.41,19194.0,100.1145,100.2254,99.9943,100.1884,19194.0
2021-03-16 10:15:00,108.43,108.48,108.31,108.41,64191.0,100.2069,100.2531,100.096,100.1884,64191.0
2021-03-16 10:20:00,108.37,108.6,108.34,108.55,8145.0,100.1514,100.364,100.1237,100.3178,8145.0
2021-03-16 10:25:00,108.55,108.55,108.23,108.36,13689.0,100.3178,100.3178,100.022,100.1422,13689.0
2021-03-16 10:30:00,108.38,108.85,108.38,108.84,105903.0,100.1607,100.595,100.1607,100.5858,105903.0
2021-03-16 10:35:00,108.89,109.14,108.89,109.02,21552.0,100.632,100.863,100.632,100.7521,21552.0
2021-03-16 10:40:00,109.0,109.12,108.98,109.01,29941.0,100.7336,100.8445,100.7152,100.7429,29941.0
2021-03-16 10:45:00,109.02,109.02,108.76,108.93,47921.0,100.7521,100.7521,100.5118,100.6689,47921.0
2021-03-16 10:50:00,108.93,109.01,108.8,108.85,11497.0,100.6689,100.7429,100.5488,100.595,11497.0
2021-03-16 10:55:00,108.84,108.85,108.57,108.73,9522.0,100.5858,100.595,100.3362,100.4841,9522.0
2021-03-16 11:00:00,108.67,108.77,108.5,108.5,8932.0,100.4287,100.5211,100.2716,100.2716,8932.0
2021-03-16 11:05:00,108.5,108.57,108.39,108.41,10284.0,100.2716,100.3362,100.1699,100.1884,10284.0
2021-03-16 11:10:00,108.41,108.5,108.33,108.33,7134.0,100.1884,100.2716,100.1145,100.1145,7134.0
2021-03-16 11:15:00,108.33,108.4,108.33,108.39,12098.0,100.1145,100.1791,100.1145,100.1699,12098.0
2021-03-16 11:20:00,108.38,108.43,108.3,108.35,9599.0,100.1607,100.2069,100.0867,100.1329,9599.0
2021-03-16 11:25:00,108.37,108.51,108.32,108.46,11718.0,100.1514,100.2808,100.1052,100.2346,11718.0
2021-03-16 11:30:00,108.45,108.45,108.32,108.32,7183.0,100.2254,100.2254,100.1052,100.1052,7183.0
2021-03-16 11:35:00,108.32,108.39,108.29,108.31,8654.0,100.1052,100.1699,100.0775,100.096,8654.0
2021-03-16 11:40:00,108.28,108.3,108.18,108.18,12266.0,100.0682,100.0867,99.9758,99.9758,12266.0
2021-03-16 11:45:00,108.24,108.34,108.15,108.33,10432.0,100.0313,100.1237,99.9481,100.1145,10432.0
2021-03-16 11:50:00,108.3,108.31,108.19,108.28,8384.0,100.0867,100.096,99.9851,100.0682,8384.0
2021-03-16 11:55:00,108.3,108.38,108.22,108.31,6752.0,100.0867,100.1607,100.0128,100.096,6752.0
2021-03-16 12:00:00,108.33,108.39,108.29,108.37,5792.0,100.1145,100.1699,100.0775,100.1514,5792.0
2021-03-16 12:05:00,108.37,108.4,108.33,108.4,7078.0,100.1514,100.1791,100.1145,100.1791,7078.0
2021-03-16 12:10:00,108.4,108.52,108.38,108.4,8017.0,100.1791,100.29,100.1607,100.1791,8017.0
2021-03-16 12:15:00,108.42,108.53,108.32,108.35,9710.0,100.1976,100.2993,100.1052,100.1329,9710.0
2021-03-16 12:20:00,108.37,108.42,108.3,108.34,12935.0,100.1514,100.1976,100.0867,100.1237,12935.0
2021-03-16 12:25:00,108.37,108.65,108.35,108.61,12723.0,100.1514,100.4102,100.1329,100.3732,12723.0
2021-03-16 12:30:00,108.6,108.73,108.58,108.72,10246.0,100.364,100.4841,100.3455,100.4749,10246.0
2021-03-16 12:35:00,108.74,108.79,108.68,108.73,9143.0,100.4934,100.5396,100.4379,100.4841,9143.0
2021-03-16 12:40:00,108.7,108.78,108.56,108.57,7540.0,100.4564,100.5303,100.327,100.3362,7540.0
2021-03-16 12:45:00,108.58,108.63,108.45,108.45,4305.0,100.3455,100.3917,100.2254,100.2254,4305.0
2021-03-16 12:50:00,108.45,108.45,108.36,108.38,5802.0,100.2254,100.2254,100.1422,100.1607,5802.0
2021-03-16 12:55:00,108.37,108.37,108.21,108.21,6499.0,100.1514,100.1514,100.0036,100.0036,6499.0
2021-03-16 13:00:00,108.25,108.47,108.2,108.32,10369.0,100.0405,100.2438,99.9943,100.1052,10369.0
2021-03-16 13:05:00,108.32,108.48,108.27,108.43,17572.0,100.1052,100.2531,100.059,100.2069,17572.0
2021-03-16 13:10:00,108.43,108.49,108.42,108.46,5839.0,100.2069,100.2623,100.1976,100.2346,5839.0
2021-03-16 13:15:00,108.46,108.55,108.42,108.51,6095.0,100.2346,100.3178,100.1976,100.2808,6095.0
2021-03-16 13:20:00,108.52,108.52,108.42,108.47,4715.0,100.29,100.29,100.1976,100.2438,4715.0
2021-03-16 13:25:00,108.46,108.56,108.46,108.55,4376.0,100.2346,100.327,100.2346,100.3178,4376.0
2021-03-16 13:30:00,108.55,108.55,108.37,108.37,7155.0,100.3178,100.3178,100.1514,100.1514,7155.0
2021-03-16 13:35:00,108.37,108.51,108.37,108.49,6915.0,100.1514,100.2808,100.1514,100.2623,6915.0
2021-03-16 13:40:00,108.5,108.5,108.39,108.43,7144.0,100.2716,100.2716,100.1699,100.2069,7144.0
2021-03-16 13:45:00,108.45,108.59,108.44,108.58,7131.0,100.2254,100.3547,100.2161,100.3455,7131.0
2021-03-16 13:50:00,108.58,108.69,108.54,108.69,6507.0,100.3455,100.4471,100.3085,100.4471,6507.0
2021-03-16 13:55:00,108.69,108.7,108.62,108.67,5020.0,100.4471,100.4564,100.3825,100.4287,5020.0
2021-03-16 14:00:00,108.66,108.88,108.62,108.73,16493.0,100.4194,100.6227,100.3825,100.4841,16493.0
2021-03-16 14:05:00,108.73,108.82,108.61,108.63,11684.0,100.4841,100.5673,100.3732,100.3917,11684.0
2021-03-16 14:10:00,108.61,108.63,108.58,108.58,8527.0,100.3732,100.3917,100.3455,100.3455,8527.0
2021-03-16 14:15:00,108.55,108.66,108.55,108.64,10390.0,100.3178,100.4194,100.3178,100.4009,10390.0
2021-03-16 14:20:00,108.65,108.72,108.56,108.59,10106.0,100.4102,100.4749,100.327,100.3547,10106.0
2021-03-16 14:25:00,108.59,108.59,108.48,108.55,15591.0,100.3547,100.3547,100.2531,100.3178,15591.0
2021-03-16 14:30:00,108.52,108.57,108.39,108.48,81737.0,100.29,100.3362,100.1699,100.2531,81737.0
2021-03-16 14:35:00,108.51,108.54,108.46,108.46,7031.0,100.2808,100.3085,100.2346,100.2346,7031.0
2021-03-16 14:40:00,108.46,108.5,108.44,108.49,5945.0,100.2346,100.2716,100.2161,100.2623,5945.0
2021-03-16 14:45:00,108.49,108.61,108.49,108.56,6224.0,100.2623,100.3732,100.2623,100.327,6224.0
2021-03-16 14:50:00,108.57,108.74,108.56,108.74,9805.0,100.3362,100.4934,100.327,100.4934,9805.0
2021-03-16 14:55:00,108.72,108.81,108.68,108.75,8200.0,100.4749,100.558,100.4379,100.5026,8200.0
2021-03-16 15:00:00,108.74,108.74,108.64,108.64,10512.0,100.4934,100.4934,100.4009,100.4009,10512.0
2021-03-16 15:05:00,108.67,108.73,108.63,108.67,12752.0,100.4287,100.4841,100.3917,100.4287,12752.0
2021-03-16 15:10:00,108.69,108.79,108.68,108.72,8841.0,100.4471,100.5396,100.4379,100.4749,8841.0
2021-03-16 15:15:00,108.7,108.78,108.67,108.78,12105.0,100.4564,100.5303,100.4287,100.5303,12105.0
2021-03-16 15:20:00,108.77,108.77,108.6,108.75,13513.0,100.5211,100.5211,100.364,100.5026,13513.0
2021-03-16 15:25:00,108.75,108.75,108.58,108.63,11996.0,100.5026,100.5026,100.3455,100.3917,11996.0
2021-03-16 15:30:00,108.67,108.88,108.56,108.87,18988.0,100.4287,100.6227,100.327,100.6135,18988.0
2021-03-16 15:35:00,108.86,108.91,108.7,108.72,26645.0,100.6043,100.6505,100.4564,100.4749,26645.0
2021-03-16 15:40:00,108.71,108.75,108.44,108.49,19307.0,100.4656,100.5026,100.2161,100.2623,19307.0
2021-03-16 15:45:00,108.48,108.66,108.46,108.57,40415.0,100.2531,100.4194,100.2346,100.3362,40415.0
2021-03-16 15:50:00,108.58,108.68,108.55,108.59,82971.0,100.3455,100.4379,100.3178,100.3547,82971.0
2021-03-16 15:55:00,108.59,108.86,108.55,108.8,176286.0,100.3547,100.6043,100.3178,100.5488,176286.0
2021-03-17 09:30:00,108.8,108.9,108.26,108.55,36451.0,100.5488,100.6412,100.0498,100.3178,36451.0
2021-03-17 09:35:00,108.66,109.1,108.49,109.1,27146.0,100.4194,100.8261,100.2623,100.8261,27146.0
2021-03-17 09:40:00,109.06,109.37,108.94,109.22,31159.0,100.7891,101.0756,100.6782,100.937,31159.0
2021-03-17 09:45:00,109.16,109.37,109.15,109.33,17599.0,100.8815,101.0756,100.8723,101.0386,17599.0
2021-03-17 09:50:00,109.33,109.45,109.1,109.34,34007.0,101.0386,101.1495,100.8261,101.0479,34007.0
2021-03-17 09:55:00,109.31,109.31,109.16,109.23,24080.0,101.0201,101.0201,100.8815,100.9462,24080.0
2021-03-17 10:00:00,109.25,109.3,109.17,109.21,31934.0,100.9647,101.0109,100.8907,100.9277,31934.0
2021-03-17 10:05:00,109.23,109.66,109.19,109.66,66369.0,100.9462,101.3436,100.9092,101.3436,66369.0
2021-03-17 10:10:00,109.7,109.7,109.27,109.44,41398.0,101.3806,101.3806,100.9832,101.1403,41398.0
2021-03-17 10:15:00,109.4,109.44,109.31,109.37,16481.0,101.1033,101.1403,101.0201,101.0756,16481.0
2021-03-17 10:20:00,109.35,109.45,109.32,109.45,12851.0,101.0571,101.1495,101.0294,101.1495,12851.0
2021-03-17 10:25:00,109.43,109.62,109.39,109.61,10063.0,101.131,101.3066,101.0941,101.2974,10063.0
2021-03-17 10:30:00,109.61,109.68,109.59,109.66,14858.0,101.2974,101.3621,101.2789,101.3436,14858.0
2021-03-17 10:35:00,109.64,109.88,109.64,109.83,15518.0,101.3251,101.5469,101.3251,101.5007,15518.0
2021-03-17 10:40:00,109.82,110.14,109.8,110.05,48240.0,101.4915,101.7872,101.473,101.704,48240.0
2021-03-17 10:45:00,110.01,110.27,109.98,110.19,31618.0,101.667,101.9073,101.6393,101.8334,31618.0
2021-03-17 10:50:00,110.19,110.24,110.08,110.2,25716.0,101.8334,101.8796,101.7317,101.8426,25716.0
2021-03-17 10:55:00,110.19,110.35,109.79,109.8,18147.0,101.8334,101.9813,101.4637,101.473,18147.0
2021-03-17 11:00:00,109.79,109.79,109.59,109.59,34551.0,101.4637,101.4637,101.2789,101.2789,34551.0
2021-03-17 11:05:00,109.61,109.81,109.5,109.74,20591.0,101.2974,101.4822,101.1957,101.4175,20591.0
2021-03-17 11:10:00,109.72,109.93,109.71,109.8,18690.0,101.399,101.5931,101.3898,101.473,18690.0
2021-03-17 11:15:00,109.81,110.03,109.76,110.03,10901.0,101.4822,101.6855,101.436,101.6855,10901.0
2021-03-17 11:20:00,110.01,110.04,109.89,109.89,7262.0,101.667,101.6948,101.5561,101.5561,7262.0
2021-03-17 11:25:00,109.88,110.2,109.88,110.2,7957.0,101.5469,101.8426,101.5469,101.8426,7957.0
2021-03-17 11:30:00,110.15,110.34,110.12,110.31,13638.0,101.7964,101.972,101.7687,101.9443,13638.0
2021-03-17 11:35:00,110.3,110.36,110.17,110.24,11533.0,101.935,101.9905,101.8149,101.8796,11533.0
2021-03-17 11:40:00,110.26,110.29,110.1,110.16,9764.0,101.8981,101.9258,101.7502,101.8057,9764.0
2021-03-17 11:45:00,110.19,110.27,110.12,110.24,11787.0,101.8334,101.9073,101.7687,101.8796,11787.0
2021-03-17 11:50:00,110.24,110.44,110.24,110.41,11032.0,101.8796,102.0644,101.8796,102.0367,11032.0
2021-03-17 11:55:00,110.43,110.45,110.29,110.29,10610.0,102.0552,102.0737,101.9258,101.9258,10610.0
2021-03-17 12:00:00,110.29,110.3,110.1,110.22,9632.0,101.9258,101.935,101.7502,101.8611,9632.0
2021-03-17 12:05:00,110.23,110.4,110.21,110.28,11589.0,101.8704,102.0275,101.8519,101.9166,11589.0
2021-03-17 12:10:00,110.24,110.41,110.24,110.24,15881.0,101.8796,102.0367,101.8796,101.8796,15881.0
2021-03-17 12:15:00,110.24,110.26,110.12,110.19,8308.0,101.8796,101.8981,101.7687,101.8334,8308.0
2021-03-17 12:20:00,110.16,110.25,110.13,110.18,5067.0,101.8057,101.8888,101.7779,101.8242,5067.0
2021-03-17 12:25:00,110.18,110.25,110.12,110.18,10030.0,101.8242,101.8888,101.7687,101.8242,10030.0
2021-03-17 12:30:00,110.18,110.18,110.07,110.12,7788.0,101.8242,101.8242,101.7225,101.7687,7788.0
2021-03-17 12:35:00,110.13,110.54,110.13,110.51,37263.0,101.7779,102.1568,101.7779,102.1291,37263.0
2021-03-17 12:40:00,110.49,110.56,110.44,110.56,13822.0,102.1106,102.1753,102.0644,102.1753,13822.0
2021-03-17 12:45:00,110.55,110.59,110.32,110.34,15439.0,102.1661,102.2031,101.9535,101.972,15439.0
2021-03-17 12:50:00,110.34,110.34,110.19,110.22,9516.0,101.972,101.972,101.8334,101.8611,9516.0
2021-03-17 12:55:00,110.17,110.33,110.16,110.33,8586.0,101.8149,101.9628,101.8057,101.9628,8586.0
2021-03-17 13:00:00,110.28,110.39,110.27,110.38,11031.0,101.9166,102.0182,101.9073,102.009,11031.0
2021-03-17 13:05:00,110.38,110.49,110.31,110.38,10030.0,102.009,102.1106,101.9443,102.009,10030.0
2021-03-17 13:10:00,110.37,110.53,110.32,110.51,10291.0,101.9997,102.1476,101.9535,102.1291,10291.0
2021-03-17 13:15:00,110.51,110.53,110.33,110.48,10485.0,102.1291,102.1476,101.9628,102.1014,10485.0
2021-03-17 13:20:00,110.48,110.57,110.46,110.5,10642.0,102.1014,102.1846,102.0829,102.1199,10642.0
2021-03-17 13:25:00,110.53,110.58,110.42,110.44,5942.0,102.1476,102.1938,102.0459,102.0644,5942.0
2021-03-17 13:30:00,110.44,110.44,110.32,110.37,5323.0,102.0644,102.0644,101.9535,101.9997,5323.0
2021-03-17 13:35:00,110.36,110.36,110.19,110.3,9695.0,101.9905,101.9905,101.8334,101.935,9695.0
2021-03-17 13:40:00,110.27,110.33,110.15,110.33,35662.0,101.9073,101.9628,101.7964,101.9628,35662.0
2021-03-17 13:45:00,110.33,110.52,110.28,110.41,38530.0,101.9628,102.1384,101.9166,102.0367,38530.0
2021-03-17 13:50:00,110.38,110.39,110.32,110.34,7927.0,102.009,102.0182,101.9535,101.972,7927.0
2021-03-17 13:55:00,110.33,110.43,110.29,110.38,10237.0,101.9628,102.0552,101.9258,102.009,10237.0
2021-03-17 14:00:00,110.47,111.04,110.45,110.84,33237.0,102.0922,102.6189,102.0737,102.4341,33237.0
2021-03-17 14:05:00,110.89,110.93,110.64,110.72,18656.0,102.4803,102.5173,102.2493,102.3232,18656.0
2021-03-17 14:10:00,110.75,110.93,110.75,110.91,20708.0,102.3509,102.5173,102.3509,102.4988,20708.0
2021-03-17 14:15:00,110.93,110.97,110.85,110.89,22484.0,102.5173,102.5542,102.4433,102.4803,22484.0
2021-03-17 14:20:00,110.91,110.91,110.78,110.82,15183.0,102.4988,102.4988,102.3786,102.4156,15183.0
2021-03-17 14:25:00,110.82,110.87,110.61,110.67,21534.0,102.4156,102.4618,102.2215,102.277,21534.0
2021-03-17 14:30:00,110.67,110.7,110.58,110.63,27832.0,102.277,102.3047,102.1938,102.24,27832.0
2021-03-17 14:35:00,110.62,110.97,110.57,110.9,34623.0,102.2308,102.5542,102.1846,102.4895,34623.0
2021-03-17 14:40:00,110.93,111.18,110.92,111.12,41953.0,102.5173,102.7483,102.508,102.6929,41953.0
2021-03-17 14:45:00,111.15,111.28,111.12,111.22,11009.0,102.7206,102.8407,102.6929,102.7853,11009.0
2021-03-17 14:50:00,111.18,111.2,111.03,111.19,16584.0,102.7483,102.7668,102.6097,102.7576,16584.0
2021-03-17 14:55:00,111.21,111.26,110.97,110.98,16530.0,102.776,102.8222,102.5542,102.5635,16530.0
2021-03-17 15:00:00,110.96,111.31,110.96,111.26,22356.0,102.545,102.8685,102.545,102.8222,22356.0
2021-03-17 15:05:00,111.28,111.44,111.27,111.41,19675.0,102.8407,102.9886,102.8315,102.9609,19675.0
2021-03-17 15:10:00,111.41,111.43,111.26,111.32,18403.0,102.9609,102.9794,102.8222,102.8777,18403.0
2021-03-17 15:15:00,111.33,111.39,111.24,111.26,11166.0,102.8869,102.9424,102.8038,102.8222,11166.0
2021-03-17 15:20:00,111.23,111.3,111.22,111.26,16867.0,102.7945,102.8592,102.7853,102.8222,16867.0
2021-03-17 15:25:00,111.25,111.46,111.25,111.41,40315.0,102.813,103.0071,102.813,102.9609,40315.0
2021-03-17 15:30:00,111.41,111.68,111.4,111.6,43826.0,102.9609,103.2104,102.9516,103.1365,43826.0
2021-03-17 15:35:00,111.6,111.68,111.46,111.5,49189.0,103.1365,103.2104,103.0071,103.044,49189.0
2021-03-17 15:40:00,111.5,111.54,111.05,111.08,59092.0,103.044,103.081,102.6282,102.6559,59092.0
2021-03-17 15:45:00,111.08,111.13,110.95,110.97,50784.0,102.6559,102.7021,102.5358,102.5542,50784.0
2021-03-17 15:50:00,110.96,111.06,110.89,111.05,76390.0,102.545,102.6374,102.4803,102.6282,76390.0
2021-03-17 15:55:00,111.04,111.17,110.96,111.03,209485.0,102.6189,102.7391,102.545,102.6097,209485.0
2021-03-18 09:30:00,110.81,110.97,110.04,110.34,19446.0,102.4064,102.5542,101.6948,101.972,19446.0
2021-03-18 09:35:00,110.32,110.62,110.32,110.59,5400.0,101.9535,102.2308,101.9535,102.2031,5400.0
2021-03-18 09:40:00,110.58,110.7,110.39,110.52,8436.0,102.1938,102.3047,102.0182,102.1384,8436.0
2021-03-18 09:45:00,110.47,110.5,110.32,110.45,7327.0,102.0922,102.1199,101.9535,102.0737,7327.0
2021-03-18 09:50:00,110.42,110.42,110.15,110.34,15957.0,102.0459,102.0459,101.7964,101.972,15957.0
2021-03-18 09:55:00,110.33,110.42,110.02,110.2,8825.0,101.9628,102.0459,101.6763,101.8426,8825.0
2021-03-18 10:00:00,110.16,110.16,109.94,110.05,9282.0,101.8057,101.8057,101.6024,101.704,9282.0
2021-03-18 10:05:00,110.01,110.08,109.85,109.96,9325.0,101.667,101.7317,101.5192,101.6208,9325.0
2021-03-18 10:10:00,109.91,110.19,109.91,110.06,17573.0,101.5746,101.8334,101.5746,101.7133,17573.0
2021-03-18 10:15:00,110.07,110.21,110.0,110.11,14628.0,101.7225,101.8519,101.6578,101.7595,14628.0
2021-03-18 10:20:00,110.13,110.16,109.97,110.08,13195.0,101.7779,101.8057,101.6301,101.7317,13195.0
2021-03-18 10:25:00,110.06,110.1,109.94,110.02,8351.0,101.7133,101.7502,101.6024,101.6763,8351.0
2021-03-18 10:30:00,110.03,110.13,109.95,110.1,12687.0,101.6855,101.7779,101.6116,101.7502,12687.0
2021-03-18 10:35:00,110.08,110.14,109.92,109.95,7652.0,101.7317,101.7872,101.5839,101.6116,7652.0
2021-03-18 10:40:00,109.89,109.95,109.81,109.9,12348.0,101.5561,101.6116,101.4822,101.5654,12348.0
2021-03-18 10:45:00,109.89,109.98,109.78,109.78,12709.0,101.5561,101.6393,101.4545,101.4545,12709.0
2021-03-18 10:50:00,109.74,109.77,109.59,109.7,14517.0,101.4175,101.4452,101.2789,101.3806,14517.0
2021-03-18 10:55:00,109.71,109.76,109.63,109.67,15346.0,101.3898,101.436,101.3159,101.3528,15346.0
2021-03-18 11:00:00,109.67,109.76,109.6,109.64,11006.0,101.3528,101.436,101.2881,101.3251,11006.0
2021-03-18 11:05:00,109.68,109.7,109.46,109.47,17122.0,101.3621,101.3806,101.1588,101.168,17122.0
2021-03-18 11:10:00,109.4,109.51,109.31,109.51,12423.0,101.1033,101.205,101.0201,101.205,12423.0
2021-03-18 11:15:00,109.47,109.69,109.46,109.59,7204.0,101.168,101.3713,101.1588,101.2789,7204.0
2021-03-18 11:20:00,109.6,109.73,109.6,109.72,9266.0,101.2881,101.4083,101.2881,101.399,9266.0
2021-03-18 11:25:00,109.7,109.93,109.67,109.93,10832.0,101.3806,101.5931,101.3528,101.5931,10832.0
2021-03-18 11:30:00,109.93,109.94,109.77,109.87,7487.0,101.5931,101.6024,101.4452,101.5377,7487.0
2021-03-18 11:35:00,109.84,109.84,109.6,109.66,7122.0,101.5099,101.5099,101.2881,101.3436,7122.0
2021-03-18 11:40:00,109.66,109.67,109.45,109.58,7400.0,101.3436,101.3528,101.1495,101.2697,7400.0
2021-03-18 11:45:00,109.61,109.61,109.45,109.51,7663.0,101.2974,101.2974,101.1495,101.205,7663.0
2021-03-18 11:50:00,109.55,109.62,109.35,109.6,7403.0,101.2419,101.3066,101.0571,101.2881,7403.0
2021-03-18 11:55:00,109.55,109.62,109.5,109.54,4950.0,101.2419,101.3066,101.1957,101.2327,4950.0
2021-03-18 12:00:00,109.58,109.63,109.53,109.53,13553.0,101.2697,101.3159,101.2234,101.2234,13553.0
2021-03-18 12:05:00,109.53,109.64,109.45,109.61,7819.0,101.2234,101.3251,101.1495,101.2974,7819.0
2021-03-18 12:10:00,109.62,109.73,109.56,109.72,6130.0,101.3066,101.4083,101.2512,101.399,6130.0
2021-03-18 12:15:00,109.71,109.72,109.6,109.64,4663.0,101.3898,101.399,101.2881,101.3251,4663.0
2021-03-18 12:20:00,109.63,109.69,109.54,109.66,6060.0,101.3159,101.3713,101.2327,101.3436,6060.0
2021-03-18 12:25:00,109.63,109.64,109.53,109.56,5489.0,101.3159,101.3251,101.2234,101.2512,5489.0
2021-03-18 12:30:00,109.53,109.68,109.53,109.66,7307.0,101.2234,101.3621,101.2234,101.3436,7307.0
2021-03-18 12:35:00,109.66,109.66,109.49,109.52,4825.0,101.3436,101.3436,101.1865,101.2142,4825.0
2021-03-18 12:40:00,109.53,109.54,109.34,109.34,4331.0,101.2234,101.2327,101.0479,101.0479,4331.0
2021-03-18 12:45:00,109.33,109.52,109.25,109.47,12259.0,101.0386,101.2142,100.9647,101.168,12259.0
2021-03-18 12:50:00,109.48,109.63,109.45,109.62,6600.0,101.1772,101.3159,101.1495,101.3066,6600.0
2021-03-18 12:55:00,109.62,109.66,109.38,109.44,15712.0,101.3066,101.3436,101.0848,101.1403,15712.0
2021-03-18 13:00:00,109.45,109.48,109.38,109.44,7239.0,101.1495,101.1772,101.0848,101.1403,7239.0
2021-03-18 13:05:00,109.41,109.42,109.29,109.3,5823.0,101.1125,101.1218,101.0016,101.0109,5823.0
2021-03-18 13:10:00,109.29,109.29,109.08,109.14,7311.0,101.0016,101.0016,100.8076,100.863,7311.0
2021-03-18 13:15:00,109.11,109.14,109.04,109.05,13243.0,100.8353,100.863,100.7706,100.7798,13243.0
2021-03-18 13:20:00,109.06,109.24,109.03,109.21,13091.0,100.7891,100.9554,100.7614,100.9277,13091.0
2021-03-18 13:25:00,109.19,109.42,109.19,109.39,4303.0,100.9092,101.1218,100.9092,101.0941,4303.0
2021-03-18 13:30:00,109.39,109.45,109.3,109.45,6417.0,101.0941,101.1495,101.0109,101.1495,6417.0
2021-03-18 13:35:00,109.42,109.47,109.38,109.43,5152.0,101.1218,101.168,101.0848,101.131,5152.0
2021-03-18 13:40:00,109.42,109.55,109.42,109.53,6371.0,101.1218,101.2419,101.1218,101.2234,6371.0
2021-03-18 13:45:00,109.55,109.55,109.45,109.52,5598.0,101.2419,101.2419,101.1495,101.2142,5598.0
2021-03-18 13:50:00,109.5,109.64,109.48,109.58,7048.0,101.1957,101.3251,101.1772,101.2697,7048.0
2021-03-18 13:55:00,109.58,109.68,109.58,109.66,6487.0,101.2697,101.3621,101.2697,101.3436,6487.0
2021-03-18 14:00:00,109.67,109.67,109.49,109.54,4452.0,101.3528,101.3528,101.1865,101.2327,4452.0
2021-03-18 14:05:00,109.57,109.66,109.52,109.54,5202.0,101.2604,101.3436,101.2142,101.2327,5202.0
2021-03-18 14:10:00,109.53,109.54,109.43,109.52,9255.0,101.2234,101.2327,101.131,101.2142,9255.0
2021-03-18 14:15:00,109.5,109.5,109.31,109.34,10254.0,101.1957,101.1957,101.0201,101.0479,10254.0
2021-03-18 14:20:00,109.37,109.45,109.32,109.35,8933.0,101.0756,101.1495,101.0294,101.0571,8933.0
2021-03-18 14:25:00,109.34,109.37,109.28,109.28,16210.0,101.0479,101.0756,100.9924,100.9924,16210.0
2021-03-18 14:30:00,109.28,109.32,109.06,109.1,12236.0,100.9924,101.0294,100.7891,100.8261,12236.0
2021-03-18 14:35:00,109.11,109.13,108.98,109.08,9895.0,100.8353,100.8538,100.7152,100.8076,9895.0
2021-03-18 14:40:00,109.09,109.11,108.88,108.94,11880.0,100.8168,100.8353,100.6227,100.6782,11880.0
2021-03-18 14:45:00,108.97,109.09,108.96,109.09,10987.0,100.7059,100.8168,100.6967,100.8168,10987.0
2021-03-18 14:50:00,109.09,109.17,109.0,109.11,6567.0,100.8168,100.8907,100.7336,100.8353,6567.0
2021-03-18 14:55:00,109.16,109.17,109.07,109.1,5123.0,100.8815,100.8907,100.7983,100.8261,5123.0
2021-03-18 15:00:00,109.11,109.16,109.0,109.07,28638.0,100.8353,100.8815,100.7336,100.7983,28638.0
2021-03-18 15:05:00,109.08,109.1,108.94,109.08,16141.0,100.8076,100.8261,100.6782,100.8076,16141.0
2021-03-18 15:10:00,109.11,109.21,109.09,109.16,13230.0,100.8353,100.9277,100.8168,100.8815,13230.0
2021-03-18 15:15:00,109.14,109.14,109.02,109.08,11860.0,100.863,100.863,100.7521,100.8076,11860.0
2021-03-18 15:20:00,109.08,109.14,108.93,108.97,13964.0,100.8076,100.863,100.6689,100.7059,13964.0
2021-03-18 15:25:00,108.95,109.04,108.89,108.99,14984.0,100.6874,100.7706,100.632,100.7244,14984.0
2021-03-18 15:30:00,109.01,109.09,108.87,108.88,22973.0,100.7429,100.8168,100.6135,100.6227,22973.0
2021-03-18 15:35:00,108.89,108.93,108.82,108.92,39893.0,100.632,100.6689,100.5673,100.6597,39893.0
2021-03-18 15:40:00,108.92,108.95,108.81,108.83,28494.0,100.6597,100.6874,100.558,100.5765,28494.0
2021-03-18 15:45:00,108.83,108.88,108.61,108.61,37654.0,100.5765,100.6227,100.3732,100.3732,37654.0
2021-03-18 15:50:00,108.6,108.7,108.48,108.49,40635.0,100.364,100.4564,100.2531,100.2623,40635.0
2021-03-18 15:55:00,108.52,108.57,108.27,108.28,124764.0,100.29,100.3362,100.059,100.0682,124764.0
2021-03-19 09:30:00,108.48,109.02,108.15,108.5,193854.0,100.2531,100.7521,99.9481,100.2716,193854.0
2021-03-19 09:35:00,108.28,108.57,108.19,108.24,7374.0,100.0682,100.3362,99.9851,100.0313,7374.0
2021-03-19 09:40:00,108.16,108.17,107.83,107.84,12905.0,99.9573,99.9666,99.6524,99.6616,12905.0
2021-03-19 09:45:00,107.9,108.02,107.59,107.69,27060.0,99.7171,99.828,99.4306,99.523,27060.0
2021-03-19 09:50:00,107.67,107.84,107.56,107.7,12336.0,99.5045,99.6616,99.4028,99.5322,12336.0
2021-03-19 09:55:00,107.73,107.82,107.63,107.79,9383.0,99.56,99.6431,99.4675,99.6154,9383.0
2021-03-19 10:00:00,107.81,108.04,107.78,107.85,11549.0,99.6339,99.8464,99.6062,99.6709,11549.0
2021-03-19 10:05:00,107.88,107.92,107.73,107.73,4200.0,99.6986,99.7355,99.56,99.56,4200.0
2021-03-19 10:10:00,107.77,107.95,107.73,107.81,18084.0,99.5969,99.7633,99.56,99.6339,18084.0
2021-03-19 10:15:00,107.79,108.12,107.78,108.11,7389.0,99.6154,99.9204,99.6062,99.9111,7389.0
2021-03-19 10:20:00,108.18,108.3,108.16,108.24,5477.0,99.9758,100.0867,99.9573,100.0313,5477.0
2021-03-19 10:25:00,108.25,108.28,108.09,108.14,4739.0,100.0405,100.0682,99.8927,99.9389,4739.0
2021-03-19 10:30:00,108.15,108.23,107.9,107.95,8885.0,99.9481,100.022,99.7171,99.7633,8885.0
2021-03-19 10:35:00,107.97,108.05,107.88,108.05,14120.0,99.7818,99.8557,99.6986,99.8557,14120.0
2021-03-19 10:40:00,108.04,108.14,108.0,108.14,8758.0,99.8464,99.9389,99.8095,99.9389,8758.0
2021-03-19 10:45:00,108.15,108.18,108.03,108.12,10240.0,99.9481,99.9758,99.8372,99.9204,10240.0
2021-03-19 10:50:00,108.13,108.18,108.08,108.12,8229.0,99.9296,99.9758,99.8834,99.9204,8229.0
2021-03-19 10:55:00,108.15,108.15,107.95,108.04,9568.0,99.9481,99.9481,99.7633,99.8464,9568.0
2021-03-19 11:00:00,108.07,108.14,108.0,108.09,5784.0,99.8742,99.9389,99.8095,99.8927,5784.0
2021-03-19 11:05:00,108.08,108.13,107.98,108.01,18317.0,99.8834,99.9296,99.791,99.8187,18317.0
2021-03-19 11:10:00,108.01,108.02,107.84,107.86,20527.0,99.8187,99.828,99.6616,99.6801,20527.0
2021-03-19 11:15:00,107.9,108.12,107.9,108.0,11046.0,99.7171,99.9204,99.7171,99.8095,11046.0
2021-03-19 11:20:00,107.95,107.97,107.85,107.95,12398.0,99.7633,99.7818,99.6709,99.7633,12398.0
2021-03-19 11:25:00,107.92,107.92,107.79,107.82,11293.0,99.7355,99.7355,99.6154,99.6431,11293.0
2021-03-19 11:30:00,107.84,108.09,107.82,108.09,15559.0,99.6616,99.8927,99.6431,99.8927,15559.0
2021-03-19 11:35:00,108.12,108.43,108.12,108.38,7015.0,99.9204,100.2069,99.9204,100.1607,7015.0
2021-03-19 11:40:00,108.39,108.4,108.32,108.33,8059.0,100.1699,100.1791,100.1052,100.1145,8059.0
2021-03-19 11:45:00,108.36,108.47,108.3,108.43,7584.0,100.1422,100.2438,100.0867,100.2069,7584.0
2021-03-19 11:50:00,108.4,108.45,108.25,108.25,5771.0,100.1791,100.2254,100.0405,100.0405,5771.0
2021-03-19 11:55:00,108.26,108.29,108.11,108.11,5636.0,100.0498,100.0775,99.9111,99.9111,5636.0
2021-03-19 12:00:00,108.13,108.18,108.08,108.11,8103.0,99.9296,99.9758,99.8834,99.9111,8103.0
2021-03-19 12:05:00,108.08,108.09,107.96,108.05,5661.0,99.8834,99.8927,99.7725,99.8557,5661.0
2021-03-19 12:10:00,108.03,108.03,107.91,107.96,6726.0,99.8372,99.8372,99.7263,99.7725,6726.0
2021-03-19 12:15:00,107.93,108.33,107.9,108.26,8302.0,99.7448,100.1145,99.7171,100.0498,8302.0
2021-03-19 12:20:00,108.33,108.33,108.21,108.28,7409.0,100.1145,100.1145,100.0036,100.0682,7409.0
2021-03-19 12:25:00,108.33,108.46,108.3,108.35,8592.0,100.1145,100.2346,100.0867,100.1329,8592.0
2021-03-19 12:30:00,108.35,108.55,108.35,108.44,7139.0,100.1329,100.3178,100.1329,100.2161,7139.0
2021-03-19 12:35:00,108.45,108.48,108.34,108.34,5232.0,100.2254,100.2531,100.1237,100.1237,5232.0
2021-03-19 12:40:00,108.34,108.56,108.33,108.53,12498.0,100.1237,100.327,100.1145,100.2993,12498.0
2021-03-19 12:45:00,108.51,108.67,108.49,108.64,11702.0,100.2808,100.4287,100.2623,100.4009,11702.0
2021-03-19 12:50:00,108.62,108.81,108.62,108.75,8905.0,100.3825,100.558,100.3825,100.5026,8905.0
2021-03-19 12:55:00,108.73,108.86,108.69,108.79,26530.0,100.4841,100.6043,100.4471,100.5396,26530.0
2021-03-19 13:00:00,108.82,108.91,108.79,108.83,32816.0,100.5673,100.6505,100.5396,100.5765,32816.0
2021-03-19 13:05:00,108.85,109.0,108.8,108.99,29579.0,100.595,100.7336,100.5488,100.7244,29579.0
2021-03-19 13:10:00,108.94,108.99,108.64,108.69,27512.0,100.6782,100.7244,100.4009,100.4471,27512.0
2021-03-19 13:15:00,108.73,108.81,108.67,108.69,5430.0,100.4841,100.558,100.4287,100.4471,5430.0
2021-03-19 13:20:00,108.71,109.0,108.71,108.98,18507.0,100.4656,100.7336,100.4656,100.7152,18507.0
2021-03-19 13:25:00,108.96,109.1,108.87,109.06,11283.0,100.6967,100.8261,100.6135,100.7891,11283.0
2021-03-19 13:30:00,109.06,109.11,108.91,109.11,13694.0,100.7891,100.8353,100.6505,100.8353,13694.0
2021-03-19 13:35:00,109.12,109.27,109.11,109.24,17563.0,100.8445,100.9832,100.8353,100.9554,17563.0
2021-03-19 13:40:00,109.27,109.44,109.25,109.43,32245.0,100.9832,101.1403,100.9647,101.131,32245.0
2021-03-19 13:45:00,109.44,109.51,109.36,109.48,31403.0,101.1403,101.205,101.0663,101.1772,31403.0
2021-03-19 13:50:00,109.47,109.53,109.23,109.23,24729.0,101.168,101.2234,100.9462,100.9462,24729.0
2021-03-19 13:55:00,109.23,109.35,109.17,109.34,13341.0,100.9462,101.0571,100.8907,101.0479,13341.0
2021-03-19 14:00:00,109.37,109.44,109.26,109.26,10917.0,101.0756,101.1403,100.9739,100.9739,10917.0
2021-03-19 14:05:00,109.25,109.27,108.99,108.99,5239.0,100.9647,100.9832,100.7244,100.7244,5239.0
2021-03-19 14:10:00,108.99,109.02,108.8,108.81,8860.0,100.7244,100.7521,100.5488,100.558,8860.0
2021-03-19 14:15:00,108.84,109.01,108.81,108.84,11926.0,100.5858,100.7429,100.558,100.5858,11926.0
2021-03-19 14:20:00,108.86,108.86,108.66,108.74,8171.0,100.6043,100.6043,100.4194,100.4934,8171.0
2021-03-19 14:25:00,108.74,108.93,108.74,108.9,9209.0,100.4934,100.6689,100.4934,100.6412,9209.0
2021-03-19 14:30:00,108.9,109.21,108.9,109.21,30325.0,100.6412,100.9277,100.6412,100.9277,30325.0
2021-03-19 14:35:00,109.2,109.3,109.11,109.17,51192.0,100.9185,101.0109,100.8353,100.8907,51192.0
2021-03-19 14:40:00,109.17,109.33,108.98,109.05,73993.0,100.8907,101.0386,100.7152,100.7798,73993.0
2021-03-19 14:45:00,109.03,109.09,108.95,108.97,17519.0,100.7614,100.8168,100.6874,100.7059,17519.0
2021-03-19 14:50:00,108.94,109.05,108.85,108.96,14464.0,100.6782,100.7798,100.595,100.6967,14464.0
2021-03-19 14:55:00,108.97,109.09,108.96,109.08,14489.0,100.7059,100.8168,100.6967,100.8076,14489.0
2021-03-19 15:00:00,109.1,109.14,108.92,108.92,8687.0,100.8261,100.863,100.6597,100.6597,8687.0
2021-03-19 15:05:00,108.96,108.99,108.87,108.9,12738.0,100.6967,100.7244,100.6135,100.6412,12738.0
2021-03-19 15:10:00,108.9,108.97,108.87,108.89,12296.0,100.6412,100.7059,100.6135,100.632,12296.0
2021-03-19 15:15:00,108.9,108.92,108.83,108.89,17345.0,100.6412,100.6597,100.5765,100.632,17345.0
2021-03-19 15:20:00,108.9,108.93,108.65,108.7,11426.0,100.6412,100.6689,100.4102,100.4564,11426.0
2021-03-19 15:25:00,108.74,108.75,108.65,108.67,8288.0,100.4934,100.5026,100.4102,100.4287,8288.0
2021-03-19 15:30:00,108.64,108.64,108.49,108.57,16288.0,100.4009,100.4009,100.2623,100.3362,16288.0
2021-03-19 15:35:00,108.57,108.67,108.47,108.52,32269.0,100.3362,100.4287,100.2438,100.29,32269.0
2021-03-19 15:40:00,108.56,108.6,108.46,108.51,31602.0,100.327,100.364,100.2346,100.2808,31602.0
2021-03-19 15:45:00,108.51,108.63,108.15,108.17,30283.0,100.2808,100.3917,99.9481,99.9666,30283.0
2021-03-19 15:50:00,108.08,108.31,107.96,107.98,56901.0,99.8834,100.096,99.7725,99.791,56901.0
2021-03-19 15:55:00,107.99,108.04,107.69,107.88,266106.0,99.8002,99.8464,99.523,99.6986,266106.0
2021-03-22 09:30:00,107.78,108.1,107.63,107.78,41660.0,99.6062,99.9019,99.4675,99.6062,41660.0
2021-03-22 09:35:00,107.88,108.21,107.81,108.17,7469.0,99.6986,100.0036,99.6339,99.9666,7469.0
2021-03-22 09:40:00,108.09,108.27,108.03,108.25,6479.0,99.8927,100.059,99.8372,100.0405,6479.0
2021-03-22 09:45:00,108.29,108.39,107.91,108.01,7295.0,100.0775,100.1699,99.7263,99.8187,7295.0
2021-03-22 09:50:00,108.08,108.31,108.07,108.29,5272.0,99.8834,100.096,99.8742,100.0775,5272.0
2021-03-22 09:55:00,108.25,108.42,108.15,108.39,5499.0,100.0405,100.1976,99.9481,100.1699,5499.0
2021-03-22 10:00:00,108.34,108.34,107.97,107.99,12670.0,100.1237,100.1237,99.7818,99.8002,12670.0
2021-03-22 10:05:00,108.01,108.15,107.97,108.07,9241.0,99.8187,99.9481,99.7818,99.8742,9241.0
2021-03-22 10:10:00,108.06,108.32,108.0,108.29,6713.0,99.8649,100.1052,99.8095,100.0775,6713.0
2021-03-22 10:15:00,108.25,108.25,108.08,108.2,12006.0,100.0405,100.0405,99.8834,99.9943,12006.0
2021-03-22 10:20:00,108.14,108.23,108.12,108.13,9803.0,99.9389,100.022,99.9204,99.9296,9803.0
2021-03-22 10:25:00,108.13,108.24,108.0,108.0,7757.0,99.9296,100.0313,99.8095,99.8095,7757.0
2021-03-22 10:30:00,108.0,108.22,107.95,108.2,5921.0,99.8095,100.0128,99.7633,99.9943,5921.0
2021-03-22 10:35:00,108.17,108.28,108.17,108.23,3156.0,99.9666,100.0682,99.9666,100.022,3156.0
2021-03-22 10:40:00,108.23,108.36,108.11,108.33,15509.0,100.022,100.1422,99.9111,100.1145,15509.0
2021-03-22 10:45:00,108.33,108.58,108.33,108.57,24449.0,100.1145,100.3455,100.1145,100.3362,24449.0
2021-03-22 10:50:00,108.54,108.59,108.44,108.49,13961.0,100.3085,100.3547,100.2161,100.2623,13961.0
2021-03-22 10:55:00,108.47,108.58,108.32,108.43,18273.0,100.2438,100.3455,100.1052,100.2069,18273.0
2021-03-22 11:00:00,108.43,108.43,108.16,108.29,15595.0,100.2069,100.2069,99.9573,100.0775,15595.0
2021-03-22 11:05:00,108.31,108.49,108.3,108.45,10895.0,100.096,100.2623,100.0867,100.2254,10895.0
2021-03-22 11:10:00,108.46,108.61,108.37,108.59,10002.0,100.2346,100.3732,100.1514,100.3547,10002.0
2021-03-22 11:15:00,108.6,108.69,108.56,108.65,5424.0,100.364,100.4471,100.327,100.4102,5424.0
2021-03-22 11:20:00,108.67,108.69,108.55,108.66,4377.0,100.4287,100.4471,100.3178,100.4194,4377.0
2021-03-22 11:25:00,108.67,108.7,108.52,108.7,7282.0,100.4287,100.4564,100.29,100.4564,7282.0
2021-03-22 11:30:00,108.7,108.76,108.66,108.74,3204.0,100.4564,100.5118,100.4194,100.4934,3204.0
2021-03-22 11:35:00,108.71,108.73,108.58,108.58,4982.0,100.4656,100.4841,100.3455,100.3455,4982.0
2021-03-22 11:40:00,108.59,108.59,108.26,108.34,35705.0,100.3547,100.3547,100.0498,100.1237,35705.0
2021-03-22 11:45:00,108.33,108.42,108.15,108.37,87386.0,100.1145,100.1976,99.9481,100.1514,87386.0
2021-03-22 11:50:00,108.39,108.39,108.2,108.32,13091.0,100.1699,100.1699,99.9943,100.1052,13091.0
2021-03-22 11:55:00,108.29,108.3,108.01,108.06,12441.0,100.0775,100.0867,99.8187,99.8649,12441.0
2021-03-22 12:00:00,108.03,108.11,107.98,108.01,14971.0,99.8372,99.9111,99.791,99.8187,14971.0
2021-03-22 12:05:00,107.99,108.07,107.95,108.06,11477.0,99.8002,99.8742,99.7633,99.8649,11477.0
2021-03-22 12:10:00,108.09,108.14,107.96,107.98,3914.0,99.8927,99.9389,99.7725,99.791,3914.0
2021-03-22 12:15:00,108.0,108.1,108.0,108.04,4761.0,99.8095,99.9019,99.8095,99.8464,4761.0
2021-03-22 12:20:00,108.04,108.11,108.01,108.11,9404.0,99.8464,99.9111,99.8187,99.9111,9404.0
2021-03-22 12:25:00,108.08,108.29,108.08,108.23,5223.0,99.8834,100.0775,99.8834,100.022,5223.0
2021-03-22 12:30:00,108.25,108.33,107.96,108.0,7853.0,100.0405,100.1145,99.7725,99.8095,7853.0
2021-03-22 12:35:00,108.04,108.17,107.98,108.17,12515.0,99.8464,99.9666,99.791,99.9666,12515.0
2021-03-22 12:40:00,108.14,108.2,108.08,108.12,10336.0,99.9389,99.9943,99.8834,99.9204,10336.0
2021-03-22 12:45:00,108.13,108.16,108.03,108.03,10564.0,99.9296,99.9573,99.8372,99.8372,10564.0
2021-03-22 12:50:00,108.02,108.33,108.02,108.31,7312.0,99.828,100.1145,99.828,100.096,7312.0
2021-03-22 12:55:00,108.32,108.43,108.31,108.35,6627.0,100.1052,100.2069,100.096,100.1329,6627.0
2021-03-22 13:00:00,108.37,108.44,108.36,108.36,6941.0,100.1514,100.2161,100.1422,100.1422,6941.0
2021-03-22 13:05:00,108.34,108.56,108.34,108.56,6499.0,100.1237,100.327,100.1237,100.327,6499.0
2021-03-22 13:10:00,108.56,108.66,108.53,108.61,6120.0,100.327,100.4194,100.2993,100.3732,6120.0
2021-03-22 13:15:00,108.62,108.68,108.5,108.55,5616.0,100.3825,100.4379,100.2716,100.3178,5616.0
2021-03-22 13:20:00,108.59,108.61,108.49,108.6,4500.0,100.3547,100.3732,100.2623,100.364,4500.0
2021-03-22 13:25:00,108.59,108.59,108.41,108.53,3429.0,100.3547,100.3547,100.1884,100.2993,3429.0
2021-03-22 13:30:00,108.52,108.55,108.49,108.52,4150.0,100.29,100.3178,100.2623,100.29,4150.0
2021-03-22 13:35:00,108.52,108.54,108.35,108.39,4770.0,100.29,100.3085,100.1329,100.1699,4770.0
2021-03-22 13:40:00,108.37,108.41,108.34,108.41,4152.0,100.1514,100.1884,100.1237,100.1884,4152.0
2021-03-22 13:45:00,108.37,108.47,108.34,108.43,3514.0,100.1514,100.2438,100.1237,100.2069,3514.0
2021-03-22 13:50:00,108.45,108.49,108.37,108.43,5365.0,100.2254,100.2623,100.1514,100.2069,5365.0
2021-03-22 13:55:00,108.43,108.48,108.41,108.44,2810.0,100.2069,100.2531,100.1884,100.2161,2810.0
2021-03-22 14:00:00,108.48,108.58,108.48,108.53,4941.0,100.2531,100.3455,100.2531,100.2993,4941.0
2021-03-22 14:05:00,108.54,108.68,108.52,108.65,4574.0,100.3085,100.4379,100.29,100.4102,4574.0
2021-03-22 14:10:00,108.65,108.7,108.57,108.59,6272.0,100.4102,100.4564,100.3362,100.3547,6272.0
2021-03-22 14:15:00,108.6,108.78,108.6,108.78,14801.0,100.364,100.5303,100.364,100.5303,14801.0
2021-03-22 14:20:00,108.75,108.85,108.7,108.82,22037.0,100.5026,100.595,100.4564,100.5673,22037.0
2021-03-22 14:25:00,108.86,108.93,108.83,108.9,7694.0,100.6043,100.6689,100.5765,100.6412,7694.0
2021-03-22 14:30:00,108.88,108.98,108.88,108.92,9313.0,100.6227,100.7152,100.6227,100.6597,9313.0
2021-03-22 14:35:00,108.91,108.93,108.85,108.88,10036.0,100.6505,100.6689,100.595,100.6227,10036.0
2021-03-22 14:40:00,108.88,108.9,108.8,108.88,17100.0,100.6227,100.6412,100.5488,100.6227,17100.0
2021-03-22 14:45:00,108.88,108.88,108.8,108.83,10414.0,100.6227,100.6227,100.5488,100.5765,10414.0
2021-03-22 14:50:00,108.85,108.88,108.7,108.74,14727.0,100.595,100.6227,100.4564,100.4934,14727.0
2021-03-22 14:55:00,108.71,108.75,108.43,108.45,5509.0,100.4656,100.5026,100.2069,100.2254,5509.0
2021-03-22 15:00:00,108.42,108.62,108.42,108.55,8388.0,100.1976,100.3825,100.1976,100.3178,8388.0
2021-03-22 15:05:00,108.51,108.58,108.45,108.5,9364.0,100.2808,100.3455,100.2254,100.2716,9364.0
2021-03-22 15:10:00,108.53,108.64,108.52,108.58,14759.0,100.2993,100.4009,100.29,100.3455,14759.0
2021-03-22 15:15:00,108.59,108.77,108.58,108.72,14357.0,100.3547,100.5211,100.3455,100.4749,14357.0
2021-03-22 15:20:00,108.77,108.84,108.74,108.76,6780.0,100.5211,100.5858,100.4934,100.5118,6780.0
2021-03-22 15:25:00,108.74,108.78,108.66,108.69,5979.0,100.4934,100.5303,100.4194,100.4471,5979.0
2021-03-22 15:30:00,108.66,108.66,108.47,108.48,8140.0,100.4194,100.4194,100.2438,100.2531,8140.0
2021-03-22 15:35:00,108.48,108.53,108.45,108.46,8569.0,100.2531,100.2993,100.2254,100.2346,8569.0
2021-03-22 15:40:00,108.45,108.62,108.41,108.62,12986.0,100.2254,100.3825,100.1884,100.3825,12986.0
2021-03-22 15:45:00,108.61,108.71,108.57,108.63,18784.0,100.3732,100.4656,100.3362,100.3917,18784.0
2021-03-22 15:50:00,108.62,108.74,108.57,108.74,27760.0,100.3825,100.4934,100.3362,100.4934,27760.0
2021-03-22 15:55:00,108.76,108.83,108.65,108.74,63540.0,100.5118,100.5765,100.4102,100.4934,63540.0
2021-03-23 09:30:00,107.96,108.16,107.56,107.62,34685.0,99.7725,99.9573,99.4028,99.4583,34685.0
2021-03-23 09:35:00,107.58,108.13,107.52,107.9,12156.0,99.4213,99.9296,99.3659,99.7171,12156.0
2021-03-23 09:40:00,107.88,108.04,107.88,108.04,2220.0,99.6986,99.8464,99.6986,99.8464,2220.0
2021-03-23 09:45:00,108.03,108.14,107.88,107.92,21567.0,99.8372,99.9389,99.6986,99.7355,21567.0
2021-03-23 09:50:00,107.85,107.91,107.68,107.81,6942.0,99.6709,99.7263,99.5137,99.6339,6942.0
2021-03-23 09:55:00,107.81,107.99,107.81,107.97,6944.0,99.6339,99.8002,99.6339,99.7818,6944.0
2021-03-23 10:00:00,107.96,108.08,107.87,108.0,11776.0,99.7725,99.8834,99.6893,99.8095,11776.0
2021-03-23 10:05:00,107.98,108.01,107.71,107.9,10628.0,99.791,99.8187,99.5415,99.7171,10628.0
2021-03-23 10:10:00,107.9,108.22,107.9,108.19,7861.0,99.7171,100.0128,99.7171,99.9851,7861.0
2021-03-23 10:15:00,108.19,108.25,108.12,108.15,5838.0,99.9851,100.0405,99.9204,99.9481,5838.0
2021-03-23 10:20:00,108.14,108.14,107.92,108.03,8917.0,99.9389,99.9389,99.7355,99.8372,8917.0
2021-03-23 10:25:00,108.07,108.09,107.96,108.0,3818.0,99.8742,99.8927,99.7725,99.8095,3818.0
2021-03-23 10:30:00,108.0,108.1,107.94,108.08,7847.0,99.8095,99.9019,99.754,99.8834,7847.0
2021-03-23 10:35:00,108.07,108.07,107.87,107.95,6581.0,99.8742,99.8742,99.6893,99.7633,6581.0
2021-03-23 10:40:00,107.9,107.97,107.81,107.95,8818.0,99.7171,99.7818,99.6339,99.7633,8818.0
2021-03-23 10:45:00,107.91,108.15,107.9,108.08,4900.0,99.7263,99.9481,99.7171,99.8834,4900.0
2021-03-23 10:50:00,108.02,108.28,108.02,108.28,7768.0,99.828,100.0682,99.828,100.0682,7768.0
2021-03-23 10:55:00,108.23,108.3,108.06,108.3,9384.0,100.022,100.0867,99.8649,100.0867,9384.0
2021-03-23 11:00:00,108.31,108.31,108.08,108.1,5344.0,100.096,100.096,99.8834,99.9019,5344.0
2021-03-23 11:05:00,108.04,108.16,107.97,108.16,5545.0,99.8464,99.9573,99.7818,99.9573,5545.0
2021-03-23 11:10:00,108.16,108.27,108.16,108.2,4530.0,99.9573,100.059,99.9573,99.9943,4530.0
2021-03-23 11:15:00,108.24,108.31,108.16,108.16,4871.0,100.0313,100.096,99.9573,99.9573,4871.0
2021-03-23 11:20:00,108.14,108.25,107.99,108.25,10600.0,99.9389,100.0405,99.8002,100.0405,10600.0
2021-03-23 11:25:00,108.26,108.3,108.12,108.21,5076.0,100.0498,100.0867,99.9204,100.0036,5076.0
2021-03-23 11:30:00,108.2,108.38,108.2,108.31,10293.0,99.9943,100.1607,99.9943,100.096,10293.0
2021-03-23 11:35:00,108.32,108.37,108.18,108.19,5316.0,100.1052,100.1514,99.9758,99.9851,5316.0
2021-03-23 11:40:00,108.19,108.24,108.08,108.11,6414.0,99.9851,100.0313,99.8834,99.9111,6414.0
2021-03-23 11:45:00,108.1,108.28,108.1,108.24,9028.0,99.9019,100.0682,99.9019,100.0313,9028.0
2021-03-23 11:50:00,108.23,108.25,108.11,108.14,6024.0,100.022,100.0405,99.9111,99.9389,6024.0
2021-03-23 11:55:00,108.15,108.16,108.04,108.05,3648.0,99.9481,99.9573,99.8464,99.8557,3648.0
2021-03-23 12:00:00,108.09,108.22,108.08,108.08,5668.0,99.8927,100.0128,99.8834,99.8834,5668.0
2021-03-23 12:05:00,108.07,108.11,107.94,107.95,8263.0,99.8742,99.9111,99.754,99.7633,8263.0
2021-03-23 12:10:00,108.01,108.16,108.0,108.12,6600.0,99.8187,99.9573,99.8095,99.9204,6600.0
2021-03-23 12:15:00,108.09,108.15,108.03,108.07,6895.0,99.8927,99.9481,99.8372,99.8742,6895.0
2021-03-23 12:20:00,108.08,108.16,108.04,108.13,7787.0,99.8834,99.9573,99.8464,99.9296,7787.0
2021-03-23 12:25:00,108.15,108.25,108.09,108.16,13642.0,99.9481,100.0405,99.8927,99.9573,13642.0
2021-03-23 12:30:00,108.13,108.16,108.03,108.03,6052.0,99.9296,99.9573,99.8372,99.8372,6052.0
2021-03-23 12:35:00,108.05,108.1,108.02,108.06,2400.0,99.8557,99.9019,99.828,99.8649,2400.0
2021-03-23 12:40:00,108.06,108.06,107.93,107.94,2800.0,99.8649,99.8649,99.7448,99.754,2800.0
2021-03-23 12:45:00,107.96,108.03,107.91,107.97,5500.0,99.7725,99.8372,99.7263,99.7818,5500.0
2021-03-23 12:50:00,107.98,107.99,107.88,107.95,6448.0,99.791,99.8002,99.6986,99.7633,6448.0
2021-03-23 12:55:00,107.99,108.03,107.96,108.01,7163.0,99.8002,99.8372,99.7725,99.8187,7163.0
2021-03-23 13:00:00,108.03,108.14,107.99,108.08,10774.0,99.8372,99.9389,99.8002,99.8834,10774.0
2021-03-23 13:05:00,108.05,108.09,107.93,108.02,8692.0,99.8557,99.8927,99.7448,99.828,8692.0
2021-03-23 13:10:00,108.01,108.11,108.01,108.11,4046.0,99.8187,99.9111,99.8187,99.9111,4046.0
2021-03-23 13:15:00,108.11,108.2,108.11,108.2,8331.0,99.9111,99.9943,99.9111,99.9943,8331.0
2021-03-23 13:20:00,108.19,108.21,108.15,108.21,3989.0,99.9851,100.0036,99.9481,100.0036,3989.0
2021-03-23 13:25:00,108.21,108.21,108.08,108.13,8551.0,100.0036,100.0036,99.8834,99.9296,8551.0
2021-03-23 13:30:00,108.12,108.17,108.08,108.14,14740.0,99.9204,99.9666,99.8834,99.9389,14740.0
2021-03-23 13:35:00,108.17,108.17,108.07,108.09,8519.0,99.9666,99.9666,99.8742,99.8927,8519.0
2021-03-23 13:40:00,108.09,108.15,108.09,108.14,10069.0,99.8927,99.9481,99.8927,99.9389,10069.0
2021-03-23 13:45:00,108.14,108.16,108.05,108.13,12640.0,99.9389,99.9573,99.8557,99.9296,12640.0
2021-03-23 13:50:00,108.15,108.16,108.01,108.11,10779.0,99.9481,99.9573,99.8187,99.9111,10779.0
2021-03-23 13:55:00,108.13,108.13,107.98,108.09,7597.0,99.9296,99.9296,99.791,99.8927,7597.0
2021-03-23 14:00:00,108.06,108.06,107.93,108.0,5267.0,99.8649,99.8649,99.7448,99.8095,5267.0
2021-03-23 14:05:00,107.96,107.97,107.87,107.95,5148.0,99.7725,99.7818,99.6893,99.7633,5148.0
2021-03-23 14:10:00,107.94,107.95,107.9,107.92,3902.0,99.754,99.7633,99.7171,99.7355,3902.0
2021-03-23 14:15:00,107.9,107.91,107.81,107.84,6104.0,99.7171,99.7263,99.6339,99.6616,6104.0
2021-03-23 14:20:00,107.84,107.9,107.84,107.9,5697.0,99.6616,99.7171,99.6616,99.7171,5697.0
2021-03-23 14:25:00,107.92,108.06,107.92,108.04,8697.0,99.7355,99.8649,99.7355,99.8464,8697.0
2021-03-23 14:30:00,108.04,108.07,107.91,108.02,12281.0,99.8464,99.8742,99.7263,99.828,12281.0
2021-03-23 14:35:00,107.97,107.97,107.81,107.86,6674.0,99.7818,99.7818,99.6339,99.6801,6674.0
2021-03-23 14:40:00,107.88,107.89,107.76,107.81,13007.0,99.6986,99.7078,99.5877,99.6339,13007.0
2021-03-23 14:45:00,107.78,107.91,107.75,107.84,10316.0,99.6062,99.7263,99.5784,99.6616,10316.0
2021-03-23 14:50:00,107.82,107.92,107.81,107.91,12592.0,99.6431,99.7355,99.6339,99.7263,12592.0
2021-03-23 14:55:00,107.91,107.96,107.87,107.9,11363.0,99.7263,99.7725,99.6893,99.7171,11363.0
2021-03-23 15:00:00,107.9,107.93,107.8,107.89,13309.0,99.7171,99.7448,99.6246,99.7078,13309.0
2021-03-23 15:05:00,107.91,108.19,107.91,108.05,13377.0,99.7263,99.9851,99.7263,99.8557,13377.0
2021-03-23 15:10:00,108.06,108.1,107.84,107.96,15061.0,99.8649,99.9019,99.6616,99.7725,15061.0
2021-03-23 15:15:00,107.96,107.96,107.76,107.89,21137.0,99.7725,99.7725,99.5877,99.7078,21137.0
2021-03-23 15:20:00,107.86,107.89,107.64,107.64,26795.0,99.6801,99.7078,99.4768,99.4768,26795.0
2021-03-23 15:25:00,107.66,107.89,107.58,107.79,20100.0,99.4953,99.7078,99.4213,99.6154,20100.0
2021-03-23 15:30:00,107.77,107.81,107.58,107.59,28248.0,99.5969,99.6339,99.4213,99.4306,28248.0
2021-03-23 15:35:00,107.59,107.71,107.53,107.63,34962.0,99.4306,99.5415,99.3751,99.4675,34962.0
2021-03-23 15:40:00,107.62,107.71,107.45,107.55,33204.0,99.4583,99.5415,99.3012,99.3936,33204.0
2021-03-23 15:45:00,107.51,107.82,107.51,107.69,21697.0,99.3566,99.6431,99.3566,99.523,21697.0
2021-03-23 15:50:00,107.68,107.71,107.49,107.67,40394.0,99.5137,99.5415,99.3382,99.5045,40394.0
2021-03-23 15:55:00,107.68,108.04,107.65,108.03,174705.0,99.5137,99.8464,99.486,99.8372,174705.0
2021-03-24 09:30:00,108.0,108.23,107.91,108.18,21338.0,99.8095,100.022,99.7263,99.9758,21338.0
2021-03-24 09:35:00,108.32,108.64,108.26,108.51,7550.0,100.1052,100.4009,100.0498,100.2808,7550.0
2021-03-24 09:40:00,108.48,108.68,108.41,108.65,4406.0,100.2531,100.4379,100.1884,100.4102,4406.0
2021-03-24 09:45:00,108.65,108.84,108.61,108.64,8455.0,100.4102,100.5858,100.3732,100.4009,8455.0
2021-03-24 09:50:00,108.58,108.58,108.36,108.4,6402.0,100.3455,100.3455,100.1422,100.1791,6402.0
2021-03-24 09:55:00,108.38,108.56,108.31,108.33,6285.0,100.1607,100.327,100.096,100.1145,6285.0
2021-03-24 10:00:00,108.31,108.49,108.3,108.3,4851.0,100.096,100.2623,100.0867,100.0867,4851.0
2021-03-24 10:05:00,108.29,108.48,108.2,108.2,3629.0,100.0775,100.2531,99.9943,99.9943,3629.0
2021-03-24 10:10:00,108.3,108.39,108.21,108.21,3939.0,100.0867,100.1699,100.0036,100.0036,3939.0
2021-03-24 10:15:00,108.2,108.22,107.93,108.09,13314.0,99.9943,100.0128,99.7448,99.8927,13314.0
2021-03-24 10:20:00,108.13,108.28,108.04,108.04,8106.0,99.9296,100.0682,99.8464,99.8464,8106.0
2021-03-24 10:25:00,108.08,108.17,108.01,108.17,5765.0,99.8834,99.9666,99.8187,99.9666,5765.0
2021-03-24 10:30:00,108.11,108.19,108.09,108.09,2588.0,99.9111,99.9851,99.8927,99.8927,2588.0
2021-03-24 10:35:00,108.15,108.28,108.15,108.17,2311.0,99.9481,100.0682,99.9481,99.9666,2311.0
2021-03-24 10:40:00,108.2,108.32,108.17,108.27,4235.0,99.9943,100.1052,99.9666,100.059,4235.0
2021-03-24 10:45:00,108.33,108.41,108.31,108.36,2202.0,100.1145,100.1884,100.096,100.1422,2202.0
2021-03-24 10:50:00,108.39,108.42,108.35,108.38,2483.0,100.1699,100.1976,100.1329,100.1607,2483.0
2021-03-24 10:55:00,108.37,108.48,108.21,108.36,6832.0,100.1514,100.2531,100.0036,100.1422,6832.0
2021-03-24 11:00:00,108.41,108.58,108.37,108.55,4787.0,100.1884,100.3455,100.1514,100.3178,4787.0
2021-03-24 11:05:00,108.58,108.63,108.5,108.51,4621.0,100.3455,100.3917,100.2716,100.2808,4621.0
2021-03-24 11:10:00,108.51,108.59,108.48,108.49,3518.0,100.2808,100.3547,100.2531,100.2623,3518.0
2021-03-24 11:15:00,108.49,108.54,108.34,108.36,5838.0,100.2623,100.3085,100.1237,100.1422,5838.0
2021-03-24 11:20:00,108.29,108.38,108.26,108.33,4393.0,100.0775,100.1607,100.0498,100.1145,4393.0
2021-03-24 11:25:00,108.32,108.41,108.3,108.33,3952.0,100.1052,100.1884,100.0867,100.1145,3952.0
2021-03-24 11:30:00,108.34,108.37,108.21,108.22,8995.0,100.1237,100.1514,100.0036,100.0128,8995.0
2021-03-24 11:35:00,108.2,108.25,108.01,108.07,4467.0,99.9943,100.0405,99.8187,99.8742,4467.0
2021-03-24 11:40:00,108.06,108.18,108.03,108.18,1900.0,99.8649,99.9758,99.8372,99.9758,1900.0
2021-03-24 11:45:00,108.17,108.2,108.06,108.1,3878.0,99.9666,99.9943,99.8649,99.9019,3878.0
2021-03-24 11:50:00,108.14,108.18,108.03,108.09,6504.0,99.9389,99.9758,99.8372,99.8927,6504.0
2021-03-24 11:55:00,108.07,108.15,108.06,108.15,3089.0,99.8742,99.9481,99.8649,99.9481,3089.0
2021-03-24 12:00:00,108.15,108.17,108.0,108.11,4700.0,99.9481,99.9666,99.8095,99.9111,4700.0
2021-03-24 12:05:00,108.11,108.13,108.05,108.11,3912.0,99.9111,99.9296,99.8557,99.9111,3912.0
2021-03-24 12:10:00,108.16,108.22,108.16,108.19,4951.0,99.9573,100.0128,99.9573,99.9851,4951.0
2021-03-24 12:15:00,108.21,108.23,108.12,108.17,3894.0,100.0036,100.022,99.9204,99.9666,3894.0
2021-03-24 12:20:00,108.17,108.3,108.17,108.3,2755.0,99.9666,100.0867,99.9666,100.0867,2755.0
2021-03-24 12:25:00,108.37,108.42,108.32,108.4,4189.0,100.1514,100.1976,100.1052,100.1791,4189.0
2021-03-24 12:30:00,108.41,108.42,108.34,108.36,4691.0,100.1884,100.1976,100.1237,100.1422,4691.0
2021-03-24 12:35:00,108.38,108.53,108.37,108.5,4830.0,100.1607,100.2993,100.1514,100.2716,4830.0
2021-03-24 12:40:00,108.55,108.56,108.44,108.5,6543.0,100.3178,100.327,100.2161,100.2716,6543.0
2021-03-24 12:45:00,108.53,108.6,108.42,108.42,11837.0,100.2993,100.364,100.1976,100.1976,11837.0
2021-03-24 12:50:00,108.44,108.44,108.31,108.32,3757.0,100.2161,100.2161,100.096,100.1052,3757.0
2021-03-24 12:55:00,108.27,108.29,108.13,108.13,4408.0,100.059,100.0775,99.9296,99.9296,4408.0
2021-03-24 13:00:00,108.1,108.16,108.03,108.11,4491.0,99.9019,99.9573,99.8372,99.9111,4491.0
2021-03-24 13:05:00,108.11,108.13,107.98,108.04,7747.0,99.9111,99.9296,99.791,99.8464,7747.0
2021-03-24 13:10:00,108.04,108.07,107.96,108.0,7878.0,99.8464,99.8742,99.7725,99.8095,7878.0
2021-03-24 13:15:00,107.98,108.03,107.96,107.99,30648.0,99.791,99.8372,99.7725,99.8002,30648.0
2021-03-24 13:20:00,108.02,108.07,107.96,107.99,4612.0,99.828,99.8742,99.7725,99.8002,4612.0
2021-03-24 13:25:00,108.03,108.11,107.97,108.09,4755.0,99.8372,99.9111,99.7818,99.8927,4755.0
2021-03-24 13:30:00,108.1,108.16,108.03,108.04,4995.0,99.9019,99.9573,99.8372,99.8464,4995.0
2021-03-24 13:35:00,108.03,108.11,108.02,108.05,6511.0,99.8372,99.9111,99.828,99.8557,6511.0
2021-03-24 13:40:00,108.07,108.09,107.93,107.93,7462.0,99.8742,99.8927,99.7448,99.7448,7462.0
2021-03-24 13:45:00,107.91,108.16,107.9,108.09,7125.0,99.7263,99.9573,99.7171,99.8927,7125.0
2021-03-24 13:50:00,108.1,108.18,107.98,107.98,9024.0,99.9019,99.9758,99.791,99.791,9024.0
2021-03-24 13:55:00,108.0,108.03,107.97,108.01,3701.0,99.8095,99.8372,99.7818,99.8187,3701.0
2021-03-24 14:00:00,107.97,107.97,107.79,107.82,10043.0,99.7818,99.7818,99.6154,99.6431,10043.0
2021-03-24 14:05:00,107.84,107.89,107.81,107.81,5453.0,99.6616,99.7078,99.6339,99.6339,5453.0
2021-03-24 14:10:00,107.84,107.86,107.6,107.6,5150.0,99.6616,99.6801,99.4398,99.4398,5150.0
2021-03-24 14:15:00,107.65,107.74,107.59,107.64,12244.0,99.486,99.5692,99.4306,99.4768,12244.0
2021-03-24 14:20:00,107.59,107.64,107.49,107.54,7384.0,99.4306,99.4768,99.3382,99.3844,7384.0
2021-03-24 14:25:00,107.53,107.59,107.49,107.59,14782.0,99.3751,99.4306,99.3382,99.4306,14782.0
2021-03-24 14:30:00,107.55,107.62,107.53,107.6,12163.0,99.3936,99.4583,99.3751,99.4398,12163.0
2021-03-24 14:35:00,107.58,107.66,107.55,107.64,5402.0,99.4213,99.4953,99.3936,99.4768,5402.0
2021-03-24 14:40:00,107.64,107.66,107.44,107.45,9372.0,99.4768,99.4953,99.2919,99.3012,9372.0
2021-03-24 14:45:00,107.47,107.82,107.36,107.82,9986.0,99.3197,99.6431,99.218,99.6431,9986.0
2021-03-24 14:50:00,107.79,107.82,107.55,107.57,7522.0,99.6154,99.6431,99.3936,99.4121,7522.0
2021-03-24 14:55:00,107.59,107.77,107.55,107.67,7924.0,99.4306,99.5969,99.3936,99.5045,7924.0
2021-03-24 15:00:00,107.67,107.73,107.63,107.68,10729.0,99.5045,99.56,99.4675,99.5137,10729.0
2021-03-24 15:05:00,107.67,107.8,107.65,107.72,9483.0,99.5045,99.6246,99.486,99.5507,9483.0
2021-03-24 15:10:00,107.73,107.75,107.65,107.66,8905.0,99.56,99.5784,99.486,99.4953,8905.0
2021-03-24 15:15:00,107.66,107.79,107.6,107.77,11757.0,99.4953,99.6154,99.4398,99.5969,11757.0
2021-03-24 15:20:00,107.72,107.74,107.47,107.54,11862.0,99.5507,99.5692,99.3197,99.3844,11862.0
2021-03-24 15:25:00,107.52,107.57,107.47,107.55,13755.0,99.3659,99.4121,99.3197,99.3936,13755.0
2021-03-24 15:30:00,107.56,107.66,107.5,107.51,19712.0,99.4028,99.4953,99.3474,99.3566,19712.0
2021-03-24 15:35:00,107.51,107.65,107.4,107.55,21578.0,99.3566,99.486,99.255,99.3936,21578.0
2021-03-24 15:40:00,107.57,107.68,107.53,107.59,27093.0,99.4121,99.5137,99.3751,99.4306,27093.0
2021-03-24 15:45:00,107.6,107.67,107.54,107.56,28073.0,99.4398,99.5045,99.3844,99.4028,28073.0
2021-03-24 15:50:00,107.52,107.56,107.34,107.42,26727.0,99.3659,99.4028,99.1995,99.2735,26727.0
2021-03-24 15:55:00,107.4,107.4,107.08,107.09,77696.0,99.255,99.255,98.9592,98.9685,77696.0
2021-03-25 09:30:00,107.08,107.08,106.28,106.55,22889.0,98.9592,98.9592,98.2199,98.4694,22889.0
2021-03-25 09:35:00,106.53,106.62,106.13,106.14,11128.0,98.451,98.5341,98.0813,98.0905,11128.0
2021-03-25 09:40:00,106.18,106.25,106.01,106.21,13767.0,98.1275,98.1922,97.9704,98.1552,13767.0
2021-03-25 09:45:00,106.31,106.59,106.31,106.55,5552.0,98.2476,98.5064,98.2476,98.4694,5552.0
2021-03-25 09:50:00,106.61,106.64,106.37,106.38,11059.0,98.5249,98.5526,98.3031,98.3123,11059.0
2021-03-25 09:55:00,106.32,106.47,106.23,106.28,3279.0,98.2569,98.3955,98.1737,98.2199,3279.0
2021-03-25 10:00:00,106.28,106.42,106.15,106.39,11163.0,98.2199,98.3493,98.0998,98.3216,11163.0
2021-03-25 10:05:00,106.39,106.48,106.28,106.41,9621.0,98.3216,98.4048,98.2199,98.3401,9621.0
2021-03-25 10:10:00,106.42,106.65,106.33,106.65,7318.0,98.3493,98.5619,98.2661,98.5619,7318.0
2021-03-25 10:15:00,106.6,106.63,106.51,106.56,6205.0,98.5157,98.5434,98.4325,98.4787,6205.0
2021-03-25 10:20:00,106.58,106.98,106.55,106.98,9321.0,98.4972,98.8668,98.4694,98.8668,9321.0
2021-03-25 10:25:00,106.99,107.0,106.71,106.73,8632.0,98.8761,98.8853,98.6173,98.6358,8632.0
2021-03-25 10:30:00,106.76,106.81,106.63,106.68,6219.0,98.6635,98.7097,98.5434,98.5896,6219.0
2021-03-25 10:35:00,106.59,106.73,106.51,106.53,10227.0,98.5064,98.6358,98.4325,98.451,10227.0
2021-03-25 10:40:00,106.5,106.55,106.36,106.53,10037.0,98.4232,98.4694,98.2939,98.451,10037.0
2021-03-25 10:45:00,106.51,106.59,106.38,106.41,10850.0,98.4325,98.5064,98.3123,98.3401,10850.0
2021-03-25 10:50:00,106.39,106.42,106.22,106.23,10801.0,98.3216,98.3493,98.1645,98.1737,10801.0
2021-03-25 10:55:00,106.26,106.33,106.17,106.22,17765.0,98.2014,98.2661,98.1183,98.1645,17765.0
2021-03-25 11:00:00,106.22,106.22,106.03,106.07,12282.0,98.1645,98.1645,97.9889,98.0258,12282.0
2021-03-25 11:05:00,106.1,106.39,106.07,106.36,7490.0,98.0536,98.3216,98.0258,98.2939,7490.0
2021-03-25 11:10:00,106.4,106.59,106.4,106.52,4600.0,98.3308,98.5064,98.3308,98.4417,4600.0
2021-03-25 11:15:00,106.55,106.55,106.42,106.43,5723.0,98.4694,98.4694,98.3493,98.3585,5723.0
2021-03-25 11:20:00,106.45,106.56,106.4,106.43,6344.0,98.377,98.4787,98.3308,98.3585,6344.0
2021-03-25 11:25:00,106.37,106.58,106.34,106.51,4249.0,98.3031,98.4972,98.2754,98.4325,4249.0
2021-03-25 11:30:00,106.53,106.73,106.53,106.64,19572.0,98.451,98.6358,98.451,98.5526,19572.0
2021-03-25 11:35:00,106.65,106.72,106.55,106.64,8658.0,98.5619,98.6266,98.4694,98.5526,8658.0
2021-03-25 11:40:00,106.63,106.69,106.58,106.62,3300.0,98.5434,98.5988,98.4972,98.5341,3300.0
2021-03-25 11:45:00,106.62,106.62,106.48,106.53,9216.0,98.5341,98.5341,98.4048,98.451,9216.0
2021-03-25 11:50:00,106.52,106.64,106.5,106.62,5500.0,98.4417,98.5526,98.4232,98.5341,5500.0
2021-03-25 11:55:00,106.61,106.83,106.57,106.8,6155.0,98.5249,98.7282,98.4879,98.7005,6155.0
2021-03-25 12:00:00,106.85,106.91,106.74,106.78,8715.0,98.7467,98.8021,98.645,98.682,8715.0
2021-03-25 12:05:00,106.75,106.75,106.56,106.61,6722.0,98.6543,98.6543,98.4787,98.5249,6722.0
2021-03-25 12:10:00,106.61,106.68,106.55,106.56,4906.0,98.5249,98.5896,98.4694,98.4787,4906.0
2021-03-25 12:15:00,106.59,106.82,106.56,106.8,7003.0,98.5064,98.719,98.4787,98.7005,7003.0
2021-03-25 12:20:00,106.8,106.85,106.67,106.73,15396.0,98.7005,98.7467,98.5803,98.6358,15396.0
2021-03-25 12:25:00,106.77,106.83,106.68,106.74,7456.0,98.6728,98.7282,98.5896,98.645,7456.0
2021-03-25 12:30:00,106.77,106.84,106.75,106.79,4887.0,98.6728,98.7374,98.6543,98.6912,4887.0
2021-03-25 12:35:00,106.81,106.9,106.78,106.85,6214.0,98.7097,98.7929,98.682,98.7467,6214.0
2021-03-25 12:40:00,106.85,107.05,106.84,107.04,4139.0,98.7467,98.9315,98.7374,98.9223,4139.0
2021-03-25 12:45:00,107.01,107.04,106.95,106.95,7175.0,98.8946,98.9223,98.8391,98.8391,7175.0
2021-03-25 12:50:00,106.94,107.09,106.94,107.03,5664.0,98.8299,98.9685,98.8299,98.913,5664.0
2021-03-25 12:55:00,107.0,107.0,106.89,106.94,8002.0,98.8853,98.8853,98.7837,98.8299,8002.0
2021-03-25 13:00:00,106.95,106.95,106.76,106.78,6269.0,98.8391,98.8391,98.6635,98.682,6269.0
2021-03-25 13:05:00,106.78,106.91,106.78,106.84,6413.0,98.682,98.8021,98.682,98.7374,6413.0
2021-03-25 13:10:00,106.83,107.0,106.75,107.0,5528.0,98.7282,98.8853,98.6543,98.8853,5528.0
2021-03-25 13:15:00,106.97,107.11,106.97,107.1,6427.0,98.8576,98.987,98.8576,98.9777,6427.0
2021-03-25 13:20:00,107.12,107.13,106.93,106.94,7075.0,98.9962,99.0055,98.8206,98.8299,7075.0
2021-03-25 13:25:00,106.93,107.02,106.91,106.95,4100.0,98.8206,98.9038,98.8021,98.8391,4100.0
2021-03-25 13:30:00,106.99,107.0,106.9,106.94,5666.0,98.8761,98.8853,98.7929,98.8299,5666.0
2021-03-25 13:35:00,106.94,106.94,106.79,106.89,11929.0,98.8299,98.8299,98.6912,98.7837,11929.0
2021-03-25 13:40:00,106.9,107.0,106.85,106.9,6507.0,98.7929,98.8853,98.7467,98.7929,6507.0
2021-03-25 13:45:00,106.89,107.1,106.87,106.97,10516.0,98.7837,98.9777,98.7652,98.8576,10516.0
2021-03-25 13:50:00,107.0,107.01,106.89,106.94,4990.0,98.8853,98.8946,98.7837,98.8299,4990.0
2021-03-25 13:55:00,106.97,106.98,106.81,106.82,4060.0,98.8576,98.8668,98.7097,98.719,4060.0
2021-03-25 14:00:00,106.87,106.87,106.71,106.82,7093.0,98.7652,98.7652,98.6173,98.719,7093.0
2021-03-25 14:05:00,106.76,106.77,106.6,106.6,9966.0,98.6635,98.6728,98.5157,98.5157,9966.0
2021-03-25 14:10:00,106.63,106.74,106.61,106.67,6487.0,98.5434,98.645,98.5249,98.5803,6487.0
2021-03-25 14:15:00,106.68,106.8,106.6,106.79,7308.0,98.5896,98.7005,98.5157,98.6912,7308.0
2021-03-25 14:20:00,106.76,106.84,106.73,106.76,5130.0,98.6635,98.7374,98.6358,98.6635,5130.0
2021-03-25 14:25:00,106.78,106.84,106.63,106.65,7186.0,98.682,98.7374,98.5434,98.5619,7186.0
2021-03-25 14:30:00,106.65,106.69,106.58,106.69,5599.0,98.5619,98.5988,98.4972,98.5988,5599.0
2021-03-25 14:35:00,106.68,106.87,106.68,106.85,4631.0,98.5896,98.7652,98.5896,98.7467,4631.0
2021-03-25 14:40:00,106.91,106.97,106.89,106.92,2423.0,98.8021,98.8576,98.7837,98.8114,2423.0
2021-03-25 14:45:00,106.98,107.0,106.92,106.94,6546.0,98.8668,98.8853,98.8114,98.8299,6546.0
2021-03-25 14:50:00,106.96,107.11,106.94,107.07,5719.0,98.8483,98.987,98.8299,98.95,5719.0
2021-03-25 14:55:00,107.08,107.11,106.99,107.08,6259.0,98.9592,98.987,98.8761,98.9592,6259.0
2021-03-25 15:00:00,107.1,107.16,107.06,107.11,8595.0,98.9777,99.0332,98.9408,98.987,8595.0
2021-03-25 15:05:00,107.15,107.16,107.08,107.1,4975.0,99.0239,99.0332,98.9592,98.9777,4975.0
2021-03-25 15:10:00,107.11,107.25,107.11,107.18,8242.0,98.987,99.1164,98.987,99.0517,8242.0
2021-03-25 15:15:00,107.21,107.29,107.17,107.2,10277.0,99.0794,99.1533,99.0424,99.0701,10277.0
2021-03-25 15:20:00,107.21,107.32,107.19,107.29,14705.0,99.0794,99.181,99.0609,99.1533,14705.0
2021-03-25 15:25:00,107.31,107.39,107.27,107.36,12642.0,99.1718,99.2457,99.1348,99.218,12642.0
2021-03-25 15:30:00,107.35,107.45,107.31,107.43,19460.0,99.2088,99.3012,99.1718,99.2827,19460.0
2021-03-25 15:35:00,107.42,107.43,107.37,107.37,21206.0,99.2735,99.2827,99.2273,99.2273,21206.0
2021-03-25 15:40:00,107.38,107.39,107.3,107.37,25887.0,99.2365,99.2457,99.1626,99.2273,25887.0
2021-03-25 15:45:00,107.38,107.45,107.33,107.42,24486.0,99.2365,99.3012,99.1903,99.2735,24486.0
2021-03-25 15:50:00,107.48,107.5,107.37,107.39,51037.0,99.3289,99.3474,99.2273,99.2457,51037.0
2021-03-25 15:55:00,107.39,107.48,107.34,107.4,75863.0,99.2457,99.3289,99.1995,99.255,75863.0
2021-03-26 09:30:00,107.95,107.95,107.62,107.81,12083.0,99.7633,99.7633,99.4583,99.6339,12083.0
2021-03-26 09:35:00,107.75,107.88,107.41,107.8,9137.0,99.5784,99.6986,99.2642,99.6246,9137.0
2021-03-26 09:40:00,107.78,107.85,107.62,107.62,2478.0,99.6062,99.6709,99.4583,99.4583,2478.0
2021-03-26 09:45:00,107.63,107.8,107.46,107.46,7677.0,99.4675,99.6246,99.3104,99.3104,7677.0
2021-03-26 09:50:00,107.52,107.6,107.39,107.45,8611.0,99.3659,99.4398,99.2457,99.3012,8611.0
2021-03-26 09:55:00,107.43,107.54,107.36,107.49,8367.0,99.2827,99.3844,99.218,99.3382,8367.0
2021-03-26 10:00:00,107.59,107.79,107.58,107.75,12923.0,99.4306,99.6154,99.4213,99.5784,12923.0
2021-03-26 10:05:00,107.75,107.84,107.6,107.68,17461.0,99.5784,99.6616,99.4398,99.5137,17461.0
2021-03-26 10:10:00,107.63,107.78,107.62,107.74,6108.0,99.4675,99.6062,99.4583,99.5692,6108.0
2021-03-26 10:15:00,107.73,107.76,107.46,107.5,10561.0,99.56,99.5877,99.3104,99.3474,10561.0
2021-03-26 10:20:00,107.46,107.59,107.35,107.59,12675.0,99.3104,99.4306,99.2088,99.4306,12675.0
2021-03-26 10:25:00,107.64,107.68,107.37,107.49,7731.0,99.4768,99.5137,99.2273,99.3382,7731.0
2021-03-26 10:30:00,107.47,107.54,107.27,107.27,12778.0,99.3197,99.3844,99.1348,99.1348,12778.0
2021-03-26 10:35:00,107.27,107.27,107.0,107.02,12003.0,99.1348,99.1348,98.8853,98.9038,12003.0
2021-03-26 10:40:00,107.03,107.03,106.89,106.99,8678.0,98.913,98.913,98.7837,98.8761,8678.0
2021-03-26 10:45:00,106.96,107.14,106.9,107.11,9297.0,98.8483,99.0147,98.7929,98.987,9297.0
2021-03-26 10:50:00,107.14,107.15,107.03,107.07,6700.0,99.0147,99.0239,98.913,98.95,6700.0
2021-03-26 10:55:00,107.03,107.04,106.84,106.91,9587.0,98.913,98.9223,98.7374,98.8021,9587.0
2021-03-26 11:00:00,106.94,107.05,106.82,107.02,7707.0,98.8299,98.9315,98.719,98.9038,7707.0
2021-03-26 11:05:00,107.01,107.06,106.9,106.95,12312.0,98.8946,98.9408,98.7929,98.8391,12312.0
2021-03-26 11:10:00,106.91,106.92,106.64,106.69,15276.0,98.8021,98.8114,98.5526,98.5988,15276.0
2021-03-26 11:15:00,106.73,106.73,106.52,106.59,8997.0,98.6358,98.6358,98.4417,98.5064,8997.0
2021-03-26 11:20:00,106.57,106.61,106.4,106.41,12600.0,98.4879,98.5249,98.3308,98.3401,12600.0
2021-03-26 11:25:00,106.42,106.45,106.29,106.33,13977.0,98.3493,98.377,98.2292,98.2661,13977.0
2021-03-26 11:30:00,106.34,106.55,106.32,106.46,8474.0,98.2754,98.4694,98.2569,98.3863,8474.0
2021-03-26 11:35:00,106.49,106.66,106.44,106.66,6223.0,98.414,98.5711,98.3678,98.5711,6223.0
2021-03-26 11:40:00,106.64,106.69,106.56,106.61,8927.0,98.5526,98.5988,98.4787,98.5249,8927.0
2021-03-26 11:45:00,106.61,106.92,106.59,106.92,39482.0,98.5249,98.8114,98.5064,98.8114,39482.0
2021-03-26 11:50:00,106.91,106.92,106.78,106.83,6545.0,98.8021,98.8114,98.682,98.7282,6545.0
2021-03-26 11:55:00,106.83,106.9,106.7,106.78,6712.0,98.7282,98.7929,98.6081,98.682,6712.0
2021-03-26 12:00:00,106.79,106.93,106.78,106.89,5100.0,98.6912,98.8206,98.682,98.7837,5100.0
2021-03-26 12:05:00,106.89,107.04,106.88,107.03,8259.0,98.7837,98.9223,98.7744,98.913,8259.0
2021-03-26 12:10:00,106.99,107.02,106.84,106.86,8216.0,98.8761,98.9038,98.7374,98.7559,8216.0
2021-03-26 12:15:00,106.84,106.98,106.84,106.97,9689.0,98.7374,98.8668,98.7374,98.8576,9689.0
2021-03-26 12:20:00,106.97,106.97,106.9,106.91,3250.0,98.8576,98.8576,98.7929,98.8021,3250.0
2021-03-26 12:25:00,106.89,106.97,106.86,106.92,5647.0,98.7837,98.8576,98.7559,98.8114,5647.0
2021-03-26 12:30:00,106.91,106.97,106.91,106.95,3664.0,98.8021,98.8576,98.8021,98.8391,3664.0
2021-03-26 12:35:00,107.0,107.03,106.92,106.92,8366.0,98.8853,98.913,98.8114,98.8114,8366.0
2021-03-26 12:40:00,106.9,107.02,106.89,106.98,5000.0,98.7929,98.9038,98.7837,98.8668,5000.0
2021-03-26 12:45:00,106.97,106.97,106.81,106.91,9440.0,98.8576,98.8576,98.7097,98.8021,9440.0
2021-03-26 12:50:00,106.92,107.01,106.88,106.99,5507.0,98.8114,98.8946,98.7744,98.8761,5507.0
2021-03-26 12:55:00,106.98,107.0,106.92,107.0,3051.0,98.8668,98.8853,98.8114,98.8853,3051.0
2021-03-26 13:00:00,106.98,107.06,106.94,107.04,9966.0,98.8668,98.9408,98.8299,98.9223,9966.0
2021-03-26 13:05:00,107.04,107.16,107.03,107.05,13225.0,98.9223,99.0332,98.913,98.9315,13225.0
2021-03-26 13:10:00,107.04,107.04,106.95,106.95,8975.0,98.9223,98.9223,98.8391,98.8391,8975.0
2021-03-26 13:15:00,106.95,106.95,106.8,106.84,27969.0,98.8391,98.8391,98.7005,98.7374,27969.0
2021-03-26 13:20:00,106.84,107.08,106.84,107.03,5760.0,98.7374,98.9592,98.7374,98.913,5760.0
2021-03-26 13:25:00,107.04,107.1,107.0,107.01,8386.0,98.9223,98.9777,98.8853,98.8946,8386.0
2021-03-26 13:30:00,107.01,107.06,106.99,107.0,6890.0,98.8946,98.9408,98.8761,98.8853,6890.0
2021-03-26 13:35:00,107.02,107.02,106.9,106.92,7002.0,98.9038,98.9038,98.7929,98.8114,7002.0
2021-03-26 13:40:00,106.9,106.98,106.85,106.94,6026.0,98.7929,98.8668,98.7467,98.8299,6026.0
2021-03-26 13:45:00,106.95,106.95,106.79,106.88,9126.0,98.8391,98.8391,98.6912,98.7744,9126.0
2021-03-26 13:50:00,106.89,107.03,106.89,107.0,5173.0,98.7837,98.913,98.7837,98.8853,5173.0
2021-03-26 13:55:00,107.04,107.27,107.04,107.27,4524.0,98.9223,99.1348,98.9223,99.1348,4524.0
2021-03-26 14:00:00,107.25,107.25,107.11,107.13,6675.0,99.1164,99.1164,98.987,99.0055,6675.0
2021-03-26 14:05:00,107.07,107.1,106.8,106.82,13313.0,98.95,98.9777,98.7005,98.719,13313.0
2021-03-26 14:10:00,106.81,106.81,106.68,106.73,7624.0,98.7097,98.7097,98.5896,98.6358,7624.0
2021-03-26 14:15:00,106.71,106.79,106.64,106.77,5111.0,98.6173,98.6912,98.5526,98.6728,5111.0
2021-03-26 14:20:00,106.77,106.85,106.67,106.83,8766.0,98.6728,98.7467,98.5803,98.7282,8766.0
2021-03-26 14:25:00,106.82,106.87,106.77,106.84,6509.0,98.719,98.7652,98.6728,98.7374,6509.0
2021-03-26 14:30:00,106.87,107.04,106.84,107.01,11602.0,98.7652,98.9223,98.7374,98.8946,11602.0
2021-03-26 14:35:00,107.01,107.04,106.91,107.0,6056.0,98.8946,98.9223,98.8021,98.8853,6056.0
2021-03-26 14:40:00,106.98,107.04,106.85,106.95,6662.0,98.8668,98.9223,98.7467,98.8391,6662.0
2021-03-26 14:45:00,106.93,106.96,106.69,106.69,11118.0,98.8206,98.8483,98.5988,98.5988,11118.0
2021-03-26 14:50:00,106.69,107.25,106.69,107.18,9757.0,98.5988,99.1164,98.5988,99.0517,9757.0
2021-03-26 14:55:00,107.21,107.26,107.11,107.19,11042.0,99.0794,99.1256,98.987,99.0609,11042.0
2021-03-26 15:00:00,107.19,107.2,107.09,107.13,8408.0,99.0609,99.0701,98.9685,99.0055,8408.0
2021-03-26 15:05:00,107.1,107.15,107.05,107.06,5970.0,98.9777,99.0239,98.9315,98.9408,5970.0
2021-03-26 15:10:00,107.08,107.14,107.03,107.07,12621.0,98.9592,99.0147,98.913,98.95,12621.0
2021-03-26 15:15:00,107.05,107.19,107.01,107.19,9582.0,98.9315,99.0609,98.8946,99.0609,9582.0
2021-03-26 15:20:00,107.21,107.25,107.16,107.23,9483.0,99.0794,99.1164,99.0332,99.0979,9483.0
2021-03-26 15:25:00,107.22,107.42,107.21,107.39,15662.0,99.0886,99.2735,99.0794,99.2457,15662.0
2021-03-26 15:30:00,107.43,107.61,107.42,107.58,15687.0,99.2827,99.4491,99.2735,99.4213,15687.0
2021-03-26 15:35:00,107.57,107.59,107.43,107.44,30579.0,99.4121,99.4306,99.2827,99.2919,30579.0
2021-03-26 15:40:00,107.44,107.45,107.37,107.43,40684.0,99.2919,99.3012,99.2273,99.2827,40684.0
2021-03-26 15:45:00,107.44,107.84,107.42,107.84,33897.0,99.2919,99.6616,99.2735,99.6616,33897.0
2021-03-26 15:50:00,107.87,107.87,107.73,107.82,41772.0,99.6893,99.6893,99.56,99.6431,41772.0
2021-03-26 15:55:00,107.79,108.14,107.75,108.06,78660.0,99.6154,99.9389,99.5784,99.8649,78660.0
2021-03-29 09:30:00,108.0,108.34,107.22,108.27,32352.0,99.8095,100.1237,99.0886,100.059,32352.0
2021-03-29 09:35:00,108.37,108.52,108.28,108.48,9354.0,100.1514,100.29,100.0682,100.2531,9354.0
2021-03-29 09:40:00,108.47,108.54,108.07,108.21,4806.0,100.2438,100.3085,99.8742,100.0036,4806.0
2021-03-29 09:45:00,108.06,108.15,107.88,108.04,7845.0,99.8649,99.9481,99.6986,99.8464,7845.0
2021-03-29 09:50:00,108.04,108.04,107.71,107.71,6038.0,99.8464,99.8464,99.5415,99.5415,6038.0
2021-03-29 09:55:00,107.84,107.95,107.53,107.56,8180.0,99.6616,99.7633,99.3751,99.4028,8180.0
2021-03-29 10:00:00,107.49,107.6,107.42,107.6,8868.0,99.3382,99.4398,99.2735,99.4398,8868.0
2021-03-29 10:05:00,107.57,107.7,107.55,107.55,6039.0,99.4121,99.5322,99.3936,99.3936,6039.0
2021-03-29 10:10:00,107.51,107.52,107.29,107.45,9267.0,99.3566,99.3659,99.1533,99.3012,9267.0
2021-03-29 10:15:00,107.42,107.6,107.27,107.6,6685.0,99.2735,99.4398,99.1348,99.4398,6685.0
2021-03-29 10:20:00,107.6,107.73,107.55,107.56,6953.0,99.4398,99.56,99.3936,99.4028,6953.0
2021-03-29 10:25:00,107.61,107.63,107.33,107.33,6586.0,99.4491,99.4675,99.1903,99.1903,6586.0
2021-03-29 10:30:00,107.34,107.41,107.26,107.26,11684.0,99.1995,99.2642,99.1256,99.1256,11684.0
2021-03-29 10:35:00,107.25,107.43,107.19,107.35,7263.0,99.1164,99.2827,99.0609,99.2088,7263.0
2021-03-29 10:40:00,107.37,107.52,107.32,107.36,18634.0,99.2273,99.3659,99.181,99.218,18634.0
2021-03-29 10:45:00,107.38,107.47,107.28,107.44,6800.0,99.2365,99.3197,99.1441,99.2919,6800.0
2021-03-29 10:50:00,107.41,107.44,107.27,107.35,13439.0,99.2642,99.2919,99.1348,99.2088,13439.0
2021-03-29 10:55:00,107.35,107.49,107.31,107.38,12433.0,99.2088,99.3382,99.1718,99.2365,12433.0
2021-03-29 11:00:00,107.31,107.51,107.31,107.49,2502.0,99.1718,99.3566,99.1718,99.3382,2502.0
2021-03-29 11:05:00,107.46,107.46,107.08,107.21,3620.0,99.3104,99.3104,98.9592,99.0794,3620.0
2021-03-29 11:10:00,107.25,107.31,107.2,107.24,2836.0,99.1164,99.1718,99.0701,99.1071,2836.0
2021-03-29 11:15:00,107.22,107.31,107.08,107.11,4856.0,99.0886,99.1718,98.9592,98.987,4856.0
2021-03-29 11:20:00,107.15,107.3,107.1,107.24,4555.0,99.0239,99.1626,98.9777,99.1071,4555.0
2021-03-29 11:25:00,107.31,107.42,107.23,107.39,6065.0,99.1718,99.2735,99.0979,99.2457,6065.0
2021-03-29 11:30:00,107.36,107.55,107.34,107.49,6200.0,99.218,99.3936,99.1995,99.3382,6200.0
2021-03-29 11:35:00,107.49,107.65,107.49,107.62,2165.0,99.3382,99.486,99.3382,99.4583,2165.0
2021-03-29 11:40:00,107.63,107.69,107.59,107.66,5291.0,99.4675,99.523,99.4306,99.4953,5291.0
2021-03-29 11:45:00,107.69,107.72,107.55,107.55,3116.0,99.523,99.5507,99.3936,99.3936,3116.0
2021-03-29 11:50:00,107.49,107.64,107.42,107.59,5573.0,99.3382,99.4768,99.2735,99.4306,5573.0
2021-03-29 11:55:00,107.61,107.61,107.52,107.53,844.0,99.4491,99.4491,99.3659,99.3751,844.0
2021-03-29 12:00:00,107.53,107.61,107.53,107.57,4375.0,99.3751,99.4491,99.3751,99.4121,4375.0
2021-03-29 12:05:00,107.57,107.67,107.53,107.56,5186.0,99.4121,99.5045,99.3751,99.4028,5186.0
2021-03-29 12:10:00,107.58,107.58,107.42,107.55,4522.0,99.4213,99.4213,99.2735,99.3936,4522.0
2021-03-29 12:15:00,107.54,107.57,107.47,107.48,3407.0,99.3844,99.4121,99.3197,99.3289,3407.0
2021-03-29 12:20:00,107.45,107.52,107.42,107.49,4702.0,99.3012,99.3659,99.2735,99.3382,4702.0
2021-03-29 12:25:00,107.5,107.69,107.48,107.67,6343.0,99.3474,99.523,99.3289,99.5045,6343.0
2021-03-29 12:30:00,107.69,107.86,107.66,107.83,8149.0,99.523,99.6801,99.4953,99.6524,8149.0
2021-03-29 12:35:00,107.84,107.89,107.82,107.84,3778.0,99.6616,99.7078,99.6431,99.6616,3778.0
2021-03-29 12:40:00,107.81,107.92,107.8,107.87,3609.0,99.6339,99.7355,99.6246,99.6893,3609.0
2021-03-29 12:45:00,107.87,107.98,107.86,107.94,3355.0,99.6893,99.791,99.6801,99.754,3355.0
2021-03-29 12:50:00,107.96,108.13,107.89,108.13,7008.0,99.7725,99.9296,99.7078,99.9296,7008.0
2021-03-29 12:55:00,108.11,108.11,107.99,108.11,6860.0,99.9111,99.9111,99.8002,99.9111,6860.0
2021-03-29 13:00:00,108.13,108.28,108.13,108.23,7696.0,99.9296,100.0682,99.9296,100.022,7696.0
2021-03-29 13:05:00,108.25,108.38,108.23,108.23,6659.0,100.0405,100.1607,100.022,100.022,6659.0
2021-03-29 13:10:00,108.21,108.29,108.15,108.23,5959.0,100.0036,100.0775,99.9481,100.022,5959.0
2021-03-29 13:15:00,108.23,108.33,108.19,108.3,8871.0,100.022,100.1145,99.9851,100.0867,8871.0
2021-03-29 13:20:00,108.32,108.51,108.32,108.46,9416.0,100.1052,100.2808,100.1052,100.2346,9416.0
2021-03-29 13:25:00,108.44,108.51,108.39,108.48,6390.0,100.2161,100.2808,100.1699,100.2531,6390.0
2021-03-29 13:30:00,108.48,108.7,108.47,108.68,10884.0,100.2531,100.4564,100.2438,100.4379,10884.0
2021-03-29 13:35:00,108.7,109.04,108.68,108.99,43197.0,100.4564,100.7706,100.4379,100.7244,43197.0
2021-03-29 13:40:00,108.99,109.21,108.97,109.19,34864.0,100.7244,100.9277,100.7059,100.9092,34864.0
2021-03-29 13:45:00,109.18,109.39,109.16,109.35,30355.0,100.9,101.0941,100.8815,101.0571,30355.0
2021-03-29 13:50:00,109.35,109.43,109.25,109.36,20879.0,101.0571,101.131,100.9647,101.0663,20879.0
2021-03-29 13:55:00,109.33,109.35,109.19,109.24,23240.0,101.0386,101.0571,100.9092,100.9554,23240.0
2021-03-29 14:00:00,109.25,109.43,109.17,109.43,27622.0,100.9647,101.131,100.8907,101.131,27622.0
2021-03-29 14:05:00,109.44,109.53,109.42,109.51,14845.0,101.1403,101.2234,101.1218,101.205,14845.0
2021-03-29 14:10:00,109.48,109.48,109.3,109.42,60635.0,101.1772,101.1772,101.0109,101.1218,60635.0
2021-03-29 14:15:00,109.41,109.41,109.28,109.37,8710.0,101.1125,101.1125,100.9924,101.0756,8710.0
2021-03-29 14:20:00,109.38,109.47,109.35,109.42,11344.0,101.0848,101.168,101.0571,101.1218,11344.0
2021-03-29 14:25:00,109.42,109.44,109.38,109.39,14559.0,101.1218,101.1403,101.0848,101.0941,14559.0
2021-03-29 14:30:00,109.38,109.45,109.26,109.26,28054.0,101.0848,101.1495,100.9739,100.9739,28054.0
2021-03-29 14:35:00,109.28,109.47,109.25,109.4,63323.0,100.9924,101.168,100.9647,101.1033,63323.0
2021-03-29 14:40:00,109.37,109.53,109.37,109.52,8800.0,101.0756,101.2234,101.0756,101.2142,8800.0
2021-03-29 14:45:00,109.51,109.73,109.47,109.7,21114.0,101.205,101.4083,101.168,101.3806,21114.0
2021-03-29 14:50:00,109.67,109.74,109.59,109.7,10623.0,101.3528,101.4175,101.2789,101.3806,10623.0
2021-03-29 14:55:00,109.69,109.76,109.61,109.76,15304.0,101.3713,101.436,101.2974,101.436,15304.0
2021-03-29 15:00:00,109.75,109.94,109.75,109.87,23760.0,101.4268,101.6024,101.4268,101.5377,23760.0
2021-03-29 15:05:00,109.89,109.97,109.83,109.95,17262.0,101.5561,101.6301,101.5007,101.6116,17262.0
2021-03-29 15:10:00,109.95,109.97,109.88,109.88,27957.0,101.6116,101.6301,101.5469,101.5469,27957.0
2021-03-29 15:15:00,109.89,109.95,109.8,109.82,18732.0,101.5561,101.6116,101.473,101.4915,18732.0
2021-03-29 15:20:00,109.75,109.81,109.6,109.64,15730.0,101.4268,101.4822,101.2881,101.3251,15730.0
2021-03-29 15:25:00,109.66,109.67,109.32,109.42,19514.0,101.3436,101.3528,101.0294,101.1218,19514.0
2021-03-29 15:30:00,109.41,109.42,109.26,109.28,18501.0,101.1125,101.1218,100.9739,100.9924,18501.0
2021-03-29 15:35:00,109.24,109.43,109.23,109.37,25356.0,100.9554,101.131,100.9462,101.0756,25356.0
2021-03-29 15:40:00,109.38,109.44,109.26,109.28,26686.0,101.0848,101.1403,100.9739,100.9924,26686.0
2021-03-29 15:45:00,109.25,109.43,109.25,109.28,27406.0,100.9647,101.131,100.9647,100.9924,27406.0
2021-03-29 15:50:00,109.29,109.35,109.12,109.15,44595.0,101.0016,101.0571,100.8445,100.8723,44595.0
2021-03-29 15:55:00,109.13,109.24,108.98,109.2,92195.0,100.8538,100.9554,100.7152,100.9185,92195.0
2021-03-30 09:30:00,108.25,109.32,108.25,109.2,20502.0,100.0405,101.0294,100.0405,100.9185,20502.0
2021-03-30 09:35:00,109.15,109.44,109.14,109.43,22750.0,100.8723,101.1403,100.863,101.131,22750.0
2021-03-30 09:40:00,109.4,109.44,109.14,109.18,9381.0,101.1033,101.1403,100.863,100.9,9381.0
2021-03-30 09:45:00,109.18,109.22,109.08,109.2,9547.0,100.9,100.937,100.8076,100.9185,9547.0
2021-03-30 09:50:00,109.24,109.33,109.19,109.33,5116.0,100.9554,101.0386,100.9092,101.0386,5116.0
2021-03-30 09:55:00,109.28,109.48,109.28,109.39,9713.0,100.9924,101.1772,100.9924,101.0941,9713.0
2021-03-30 10:00:00,109.4,109.53,109.25,109.53,16147.0,101.1033,101.2234,100.9647,101.2234,16147.0
2021-03-30 10:05:00,109.52,109.65,109.5,109.64,18931.0,101.2142,101.3343,101.1957,101.3251,18931.0
2021-03-30 10:10:00,109.61,109.85,109.52,109.84,14451.0,101.2974,101.5192,101.2142,101.5099,14451.0
2021-03-30 10:15:00,109.88,109.9,109.74,109.89,12618.0,101.5469,101.5654,101.4175,101.5561,12618.0
2021-03-30 10:20:00,109.9,110.01,109.82,109.95,13030.0,101.5654,101.667,101.4915,101.6116,13030.0
2021-03-30 10:25:00,109.98,110.48,109.98,110.48,17125.0,101.6393,102.1014,101.6393,102.1014,17125.0
2021-03-30 10:30:00,110.46,110.55,110.33,110.55,22585.0,102.0829,102.1661,101.9628,102.1661,22585.0
2021-03-30 10:35:00,110.55,110.68,110.53,110.53,22345.0,102.1661,102.2862,102.1476,102.1476,22345.0
2021-03-30 10:40:00,110.56,110.6,110.28,110.47,9666.0,102.1753,102.2123,101.9166,102.0922,9666.0
2021-03-30 10:45:00,110.44,110.5,110.29,110.31,10238.0,102.0644,102.1199,101.9258,101.9443,10238.0
2021-03-30 10:50:00,110.29,110.38,110.23,110.27,16283.0,101.9258,102.009,101.8704,101.9073,16283.0
2021-03-30 10:55:00,110.26,110.32,110.18,110.23,9533.0,101.8981,101.9535,101.8242,101.8704,9533.0
2021-03-30 11:00:00,110.21,110.27,110.15,110.23,21285.0,101.8519,101.9073,101.7964,101.8704,21285.0
2021-03-30 11:05:00,110.22,110.22,110.12,110.16,17481.0,101.8611,101.8611,101.7687,101.8057,17481.0
2021-03-30 11:10:00,110.13,110.39,110.13,110.34,17930.0,101.7779,102.0182,101.7779,101.972,17930.0
2021-03-30 11:15:00,110.33,110.41,110.24,110.35,11767.0,101.9628,102.0367,101.8796,101.9813,11767.0
2021-03-30 11:20:00,110.35,110.42,110.25,110.26,14580.0,101.9813,102.0459,101.8888,101.8981,14580.0
2021-03-30 11:25:00,110.27,110.35,110.24,110.31,5915.0,101.9073,101.9813,101.8796,101.9443,5915.0
2021-03-30 11:30:00,110.31,110.47,110.24,110.42,69309.0,101.9443,102.0922,101.8796,102.0459,69309.0
2021-03-30 11:35:00,110.4,110.52,110.37,110.46,17616.0,102.0275,102.1384,101.9997,102.0829,17616.0
2021-03-30 11:40:00,110.45,110.62,110.45,110.51,7103.0,102.0737,102.2308,102.0737,102.1291,7103.0
2021-03-30 11:45:00,110.5,110.57,110.46,110.49,6086.0,102.1199,102.1846,102.0829,102.1106,6086.0
2021-03-30 11:50:00,110.5,110.5,110.29,110.36,66617.0,102.1199,102.1199,101.9258,101.9905,66617.0
2021-03-30 11:55:00,110.34,110.48,110.32,110.33,9192.0,101.972,102.1014,101.9535,101.9628,9192.0
2021-03-30 12:00:00,110.35,110.35,110.22,110.28,23509.0,101.9813,101.9813,101.8611,101.9166,23509.0
2021-03-30 12:05:00,110.28,110.6,110.27,110.59,21251.0,101.9166,102.2123,101.9073,102.2031,21251.0
2021-03-30 12:10:00,110.61,110.67,110.46,110.46,9131.0,102.2215,102.277,102.0829,102.0829,9131.0
2021-03-30 12:15:00,110.46,110.47,110.38,110.4,7317.0,102.0829,102.0922,102.009,102.0275,7317.0
2021-03-30 12:20:00,110.38,110.38,110.21,110.3,6297.0,102.009,102.009,101.8519,101.935,6297.0
2021-03-30 12:25:00,110.27,110.37,110.26,110.29,3699.0,101.9073,101.9997,101.8981,101.9258,3699.0
2021-03-30 12:30:00,110.29,110.37,110.26,110.3,7690.0,101.9258,101.9997,101.8981,101.935,7690.0
2021-03-30 12:35:00,110.29,110.38,110.23,110.3,10906.0,101.9258,102.009,101.8704,101.935,10906.0
2021-03-30 12:40:00,110.31,110.37,110.23,110.28,26946.0,101.9443,101.9997,101.8704,101.9166,26946.0
2021-03-30 12:45:00,110.28,110.35,110.27,110.35,5608.0,101.9166,101.9813,101.9073,101.9813,5608.0
2021-03-30 12:50:00,110.34,110.34,110.24,110.26,11894.0,101.972,101.972,101.8796,101.8981,11894.0
2021-03-30 12:55:00,110.28,110.43,110.28,110.42,10843.0,101.9166,102.0552,101.9166,102.0459,10843.0
2021-03-30 13:00:00,110.39,110.42,110.27,110.29,7984.0,102.0182,102.0459,101.9073,101.9258,7984.0
2021-03-30 13:05:00,110.27,110.29,110.1,110.18,10672.0,101.9073,101.9258,101.7502,101.8242,10672.0
2021-03-30 13:10:00,110.18,110.25,110.17,110.18,6980.0,101.8242,101.8888,101.8149,101.8242,6980.0
2021-03-30 13:15:00,110.18,110.18,110.09,110.14,8175.0,101.8242,101.8242,101.741,101.7872,8175.0
2021-03-30 13:20:00,110.12,110.21,110.07,110.2,11506.0,101.7687,101.8519,101.7225,101.8426,11506.0
2021-03-30 13:25:00,110.17,110.18,110.08,110.09,8244.0,101.8149,101.8242,101.7317,101.741,8244.0
2021-03-30 13:30:00,110.12,110.14,109.87,109.98,7205.0,101.7687,101.7872,101.5377,101.6393,7205.0
2021-03-30 13:35:00,109.98,109.98,109.74,109.83,9327.0,101.6393,101.6393,101.4175,101.5007,9327.0
2021-03-30 13:40:00,109.75,109.93,109.73,109.86,6668.0,101.4268,101.5931,101.4083,101.5284,6668.0
2021-03-30 13:45:00,109.85,109.9,109.77,109.84,6397.0,101.5192,101.5654,101.4452,101.5099,6397.0
2021-03-30 13:50:00,109.81,109.92,109.81,109.92,2663.0,101.4822,101.5839,101.4822,101.5839,2663.0
2021-03-30 13:55:00,109.9,109.94,109.88,109.89,4350.0,101.5654,101.6024,101.5469,101.5561,4350.0
2021-03-30 14:00:00,109.87,109.89,109.72,109.77,8722.0,101.5377,101.5561,101.399,101.4452,8722.0
2021-03-30 14:05:00,109.77,109.95,109.77,109.95,4115.0,101.4452,101.6116,101.4452,101.6116,4115.0
2021-03-30 14:10:00,109.94,109.95,109.9,109.92,4667.0,101.6024,101.6116,101.5654,101.5839,4667.0
2021-03-30 14:15:00,109.94,110.1,109.93,110.06,5418.0,101.6024,101.7502,101.5931,101.7133,5418.0
2021-03-30 14:20:00,110.08,110.15,109.99,109.99,6901.0,101.7317,101.7964,101.6486,101.6486,6901.0
2021-03-30 14:25:00,110.02,110.09,109.96,110.08,7412.0,101.6763,101.741,101.6208,101.7317,7412.0
2021-03-30 14:30:00,110.07,110.15,110.03,110.12,6921.0,101.7225,101.7964,101.6855,101.7687,6921.0
2021-03-30 14:35:00,110.09,110.11,110.04,110.04,4688.0,101.741,101.7595,101.6948,101.6948,4688.0
2021-03-30 14:40:00,110.02,110.02,109.89,109.89,4413.0,101.6763,101.6763,101.5561,101.5561,4413.0
2021-03-30 14:45:00,109.91,109.97,109.91,109.95,3575.0,101.5746,101.6301,101.5746,101.6116,3575.0
2021-03-30 14:50:00,109.97,110.09,109.94,110.04,10106.0,101.6301,101.741,101.6024,101.6948,10106.0
2021-03-30 14:55:00,110.0,110.22,109.96,110.17,7410.0,101.6578,101.8611,101.6208,101.8149,7410.0
2021-03-30 15:00:00,110.19,110.19,110.05,110.15,7675.0,101.8334,101.8334,101.704,101.7964,7675.0
2021-03-30 15:05:00,110.13,110.16,110.04,110.16,9300.0,101.7779,101.8057,101.6948,101.8057,9300.0
2021-03-30 15:10:00,110.13,110.13,109.89,109.94,9411.0,101.7779,101.7779,101.5561,101.6024,9411.0
2021-03-30 15:15:00,109.94,109.95,109.81,109.83,9411.0,101.6024,101.6116,101.4822,101.5007,9411.0
2021-03-30 15:20:00,109.82,109.92,109.8,109.91,8926.0,101.4915,101.5839,101.473,101.5746,8926.0
2021-03-30 15:25:00,109.92,109.96,109.86,109.96,10223.0,101.5839,101.6208,101.5284,101.6208,10223.0
2021-03-30 15:30:00,109.94,109.97,109.79,109.81,21718.0,101.6024,101.6301,101.4637,101.4822,21718.0
2021-03-30 15:35:00,109.82,109.88,109.66,109.73,18921.0,101.4915,101.5469,101.3436,101.4083,18921.0
2021-03-30 15:40:00,109.73,109.74,109.59,109.63,16729.0,101.4083,101.4175,101.2789,101.3159,16729.0
2021-03-30 15:45:00,109.63,109.71,109.48,109.51,21511.0,101.3159,101.3898,101.1772,101.205,21511.0
2021-03-30 15:50:00,109.47,109.7,109.47,109.56,53421.0,101.168,101.3806,101.168,101.2512,53421.0
2021-03-30 15:55:00,109.5,109.76,109.47,109.76,135408.0,101.1957,101.436,101.168,101.436,135408.0
2021-03-31 09:30:00,109.2,109.2,108.69,108.87,22338.0,100.9185,100.9185,100.4471,100.6135,22338.0
2021-03-31 09:35:00,108.8,109.17,108.8,109.09,17599.0,100.5488,100.8907,100.5488,100.8168,17599.0
2021-03-31 09:40:00,109.09,109.37,108.89,109.02,7831.0,100.8168,101.0756,100.632,100.7521,7831.0
2021-03-31 09:45:00,108.9,109.07,108.7,108.83,6312.0,100.6412,100.7983,100.4564,100.5765,6312.0
2021-03-31 09:50:00,108.78,108.82,108.46,108.82,8374.0,100.5303,100.5673,100.2346,100.5673,8374.0
2021-03-31 09:55:00,108.93,108.98,108.8,108.88,6877.0,100.6689,100.7152,100.5488,100.6227,6877.0
2021-03-31 10:00:00,108.96,108.96,108.72,108.8,9743.0,100.6967,100.6967,100.4749,100.5488,9743.0
2021-03-31 10:05:00,108.88,108.92,108.75,108.82,5411.0,100.6227,100.6597,100.5026,100.5673,5411.0
2021-03-31 10:10:00,108.84,109.13,108.84,109.06,6700.0,100.5858,100.8538,100.5858,100.7891,6700.0
2021-03-31 10:15:00,109.02,109.35,108.99,109.35,11144.0,100.7521,101.0571,100.7244,101.0571,11144.0
2021-03-31 10:20:00,109.35,109.48,109.32,109.33,14839.0,101.0571,101.1772,101.0294,101.0386,14839.0
2021-03-31 10:25:00,109.37,109.44,109.33,109.36,7189.0,101.0756,101.1403,101.0386,101.0663,7189.0
2021-03-31 10:30:00,109.38,109.38,109.13,109.16,9813.0,101.0848,101.0848,100.8538,100.8815,9813.0
2021-03-31 10:35:00,109.15,109.2,109.05,109.05,5690.0,100.8723,100.9185,100.7798,100.7798,5690.0
2021-03-31 10:40:00,109.1,109.2,108.98,108.98,5236.0,100.8261,100.9185,100.7152,100.7152,5236.0
2021-03-31 10:45:00,108.98,109.07,108.87,109.07,6396.0,100.7152,100.7983,100.6135,100.7983,6396.0
2021-03-31 10:50:00,109.03,109.14,108.95,109.12,7188.0,100.7614,100.863,100.6874,100.8445,7188.0
2021-03-31 10:55:00,109.15,109.36,109.15,109.33,6827.0,100.8723,101.0663,100.8723,101.0386,6827.0
2021-03-31 11:00:00,109.34,109.39,109.14,109.25,6644.0,101.0479,101.0941,100.863,100.9647,6644.0
2021-03-31 11:05:00,109.24,109.29,109.01,109.01,4619.0,100.9554,101.0016,100.7429,100.7429,4619.0
2021-03-31 11:10:00,109.04,109.31,108.97,109.25,11925.0,100.7706,101.0201,100.7059,100.9647,11925.0
2021-03-31 11:15:00,109.22,109.28,109.16,109.25,7675.0,100.937,100.9924,100.8815,100.9647,7675.0
2021-03-31 11:20:00,109.25,109.38,109.18,109.2,8030.0,100.9647,101.0848,100.9,100.9185,8030.0
2021-03-31 11:25:00,109.24,109.35,109.2,109.3,5601.0,100.9554,101.0571,100.9185,101.0109,5601.0
2021-03-31 11:30:00,109.23,109.31,109.2,109.23,5971.0,100.9462,101.0201,100.9185,100.9462,5971.0
2021-03-31 11:35:00,109.25,109.29,109.22,109.25,7264.0,100.9647,101.0016,100.937,100.9647,7264.0
2021-03-31 11:40:00,109.25,109.3,109.22,109.27,5177.0,100.9647,101.0109,100.937,100.9832,5177.0
2021-03-31 11:45:00,109.3,109.39,109.29,109.31,8746.0,101.0109,101.0941,101.0016,101.0201,8746.0
2021-03-31 11:50:00,109.3,109.32,109.22,109.25,5900.0,101.0109,101.0294,100.937,100.9647,5900.0
2021-03-31 11:55:00,109.25,109.32,109.19,109.25,35393.0,100.9647,101.0294,100.9092,100.9647,35393.0
2021-03-31 12:00:00,109.23,109.3,109.23,109.27,7401.0,100.9462,101.0109,100.9462,100.9832,7401.0
2021-03-31 12:05:00,109.26,109.27,109.04,109.04,4318.0,100.9739,100.9832,100.7706,100.7706,4318.0
2021-03-31 12:10:00,109.04,109.06,108.8,108.83,9915.0,100.7706,100.7891,100.5488,100.5765,9915.0
2021-03-31 12:15:00,108.79,108.94,108.77,108.83,6528.0,100.5396,100.6782,100.5211,100.5765,6528.0
2021-03-31 12:20:00,108.8,108.92,108.8,108.9,3683.0,100.5488,100.6597,100.5488,100.6412,3683.0
2021-03-31 12:25:00,108.88,108.89,108.79,108.89,7698.0,100.6227,100.632,100.5396,100.632,7698.0
2021-03-31 12:30:00,108.88,109.05,108.88,108.98,4881.0,100.6227,100.7798,100.6227,100.7152,4881.0
2021-03-31 12:35:00,109.01,109.1,108.99,109.03,10134.0,100.7429,100.8261,100.7244,100.7614,10134.0
2021-03-31 12:40:00,108.99,109.06,108.95,109.04,3560.0,100.7244,100.7891,100.6874,100.7706,3560.0
2021-03-31 12:45:00,109.03,109.03,108.91,108.92,5666.0,100.7614,100.7614,100.6505,100.6597,5666.0
2021-03-31 12:50:00,108.92,109.0,108.89,108.9,3799.0,100.6597,100.7336,100.632,100.6412,3799.0
2021-03-31 12:55:00,108.89,108.92,108.77,108.81,3999.0,100.632,100.6597,100.5211,100.558,3999.0
2021-03-31 13:00:00,108.83,108.92,108.79,108.89,4860.0,100.5765,100.6597,100.5396,100.632,4860.0
2021-03-31 13:05:00,108.88,109.08,108.88,109.08,3400.0,100.6227,100.8076,100.6227,100.8076,3400.0
2021-03-31 13:10:00,109.07,109.09,109.02,109.04,6702.0,100.7983,100.8168,100.7521,100.7706,6702.0
2021-03-31 13:15:00,109.04,109.14,108.97,108.97,5017.0,100.7706,100.863,100.7059,100.7059,5017.0
2021-03-31 13:20:00,108.98,109.02,108.93,108.93,3109.0,100.7152,100.7521,100.6689,100.6689,3109.0
2021-03-31 13:25:00,108.92,109.01,108.88,109.01,5440.0,100.6597,100.7429,100.6227,100.7429,5440.0
2021-03-31 13:30:00,109.01,109.13,109.0,109.13,7563.0,100.7429,100.8538,100.7336,100.8538,7563.0
2021-03-31 13:35:00,109.13,109.17,109.01,109.01,8430.0,100.8538,100.8907,100.7429,100.7429,8430.0
2021-03-31 13:40:00,108.97,108.97,108.73,108.73,4795.0,100.7059,100.7059,100.4841,100.4841,4795.0
2021-03-31 13:45:00,108.76,108.85,108.71,108.83,4158.0,100.5118,100.595,100.4656,100.5765,4158.0
2021-03-31 13:50:00,108.8,108.84,108.76,108.82,3156.0,100.5488,100.5858,100.5118,100.5673,3156.0
2021-03-31 13:55:00,108.81,108.82,108.71,108.72,4757.0,100.558,100.5673,100.4656,100.4749,4757.0
2021-03-31 14:00:00,108.72,108.77,108.67,108.67,7319.0,100.4749,100.5211,100.4287,100.4287,7319.0
2021-03-31 14:05:00,108.66,108.68,108.55,108.55,3220.0,100.4194,100.4379,100.3178,100.3178,3220.0
2021-03-31 14:10:00,108.53,108.86,108.53,108.86,16462.0,100.2993,100.6043,100.2993,100.6043,16462.0
2021-03-31 14:15:00,108.84,108.9,108.76,108.89,13183.0,100.5858,100.6412,100.5118,100.632,13183.0
2021-03-31 14:20:00,108.89,108.9,108.77,108.79,12252.0,100.632,100.6412,100.5211,100.5396,12252.0
2021-03-31 14:25:00,108.75,108.95,108.75,108.92,6359.0,100.5026,100.6874,100.5026,100.6597,6359.0
2021-03-31 14:30:00,108.94,109.03,108.9,108.95,11791.0,100.6782,100.7614,100.6412,100.6874,11791.0
2021-03-31 14:35:00,108.97,109.05,108.91,108.96,9967.0,100.7059,100.7798,100.6505,100.6967,9967.0
2021-03-31 14:40:00,108.98,109.03,108.9,109.02,22644.0,100.7152,100.7614,100.6412,100.7521,22644.0
2021-03-31 14:45:00,109.05,109.05,108.92,109.03,14499.0,100.7798,100.7798,100.6597,100.7614,14499.0
2021-03-31 14:50:00,109.05,109.08,108.93,109.08,13932.0,100.7798,100.8076,100.6689,100.8076,13932.0
2021-03-31 14:55:00,109.08,109.11,109.0,109.08,12175.0,100.8076,100.8353,100.7336,100.8076,12175.0
2021-03-31 15:00:00,109.06,109.13,108.99,108.99,13213.0,100.7891,100.8538,100.7244,100.7244,13213.0
2021-03-31 15:05:00,108.98,109.13,108.96,109.11,14471.0,100.7152,100.8538,100.6967,100.8353,14471.0
2021-03-31 15:10:00,109.11,109.17,109.03,109.13,15433.0,100.8353,100.8907,100.7614,100.8538,15433.0
2021-03-31 15:15:00,109.14,109.17,109.07,109.07,10773.0,100.863,100.8907,100.7983,100.7983,10773.0
2021-03-31 15:20:00,109.11,109.18,109.07,109.17,21986.0,100.8353,100.9,100.7983,100.8907,21986.0
2021-03-31 15:25:00,109.18,109.24,109.09,109.14,23183.0,100.9,100.9554,100.8168,100.863,23183.0
2021-03-31 15:30:00,109.11,109.16,108.65,108.69,15206.0,100.8353,100.8815,100.4102,100.4471,15206.0
2021-03-31 15:35:00,108.69,108.7,108.48,108.57,15525.0,100.4471,100.4564,100.2531,100.3362,15525.0
2021-03-31 15:40:00,108.55,108.6,108.46,108.53,19891.0,100.3178,100.364,100.2346,100.2993,19891.0
2021-03-31 15:45:00,108.5,108.53,108.43,108.53,16984.0,100.2716,100.2993,100.2069,100.2993,16984.0
2021-03-31 15:50:00,108.47,108.6,108.38,108.41,37854.0,100.2438,100.364,100.1607,100.1884,37854.0
2021-03-31 15:55:00,108.38,108.5,108.15,108.22,129048.0,100.1607,100.2716,99.9481,100.0128,129048.0
2021-04-01 09:30:00,108.67,108.96,108.16,108.39,20548.0,100.4287,100.6967,99.9573,100.1699,20548.0
2021-04-01 09:35:00,108.4,108.4,107.99,108.39,8469.0,100.1791,100.1791,99.8002,100.1699,8469.0
2021-04-01 09:40:00,108.44,108.85,108.43,108.68,10639.0,100.2161,100.595,100.2069,100.4379,10639.0
2021-04-01 09:45:00,108.73,108.73,108.39,108.41,6137.0,100.4841,100.4841,100.1699,100.1884,6137.0
2021-04-01 09:50:00,108.46,108.62,108.41,108.5,3367.0,100.2346,100.3825,100.1884,100.2716,3367.0
2021-04-01 09:55:00,108.53,108.53,108.39,108.4,6028.0,100.2993,100.2993,100.1699,100.1791,6028.0
2021-04-01 10:00:00,108.39,108.63,108.38,108.6,4773.0,100.1699,100.3917,100.1607,100.364,4773.0
2021-04-01 10:05:00,108.65,108.76,108.65,108.72,3132.0,100.4102,100.5118,100.4102,100.4749,3132.0
2021-04-01 10:10:00,108.7,108.9,108.63,108.63,2652.0,100.4564,100.6412,100.3917,100.3917,2652.0
2021-04-01 10:15:00,108.77,108.77,108.63,108.74,2443.0,100.5211,100.5211,100.3917,100.4934,2443.0
2021-04-01 10:20:00,108.71,108.79,108.63,108.64,5355.0,100.4656,100.5396,100.3917,100.4009,5355.0
2021-04-01 10:25:00,108.74,109.0,108.7,108.82,5400.0,100.4934,100.7336,100.4564,100.5673,5400.0
2021-04-01 10:30:00,108.83,108.93,108.81,108.88,5477.0,100.5765,100.6689,100.558,100.6227,5477.0
2021-04-01 10:35:00,108.98,109.0,108.93,108.93,2305.0,100.7152,100.7336,100.6689,100.6689,2305.0
2021-04-01 10:40:00,108.94,109.08,108.89,108.97,2596.0,100.6782,100.8076,100.632,100.7059,2596.0
2021-04-01 10:45:00,108.94,108.95,108.83,108.91,2598.0,100.6782,100.6874,100.5765,100.6505,2598.0
2021-04-01 10:50:00,108.94,109.14,108.94,109.08,3426.0,100.6782,100.863,100.6782,100.8076,3426.0
2021-04-01 10:55:00,109.09,109.21,109.07,109.21,2706.0,100.8168,100.9277,100.7983,100.9277,2706.0
2021-04-01 11:00:00,109.23,109.41,109.2,109.34,6877.0,100.9462,101.1125,100.9185,101.0479,6877.0
2021-04-01 11:05:00,109.32,109.32,109.24,109.32,1904.0,101.0294,101.0294,100.9554,101.0294,1904.0
2021-04-01 11:10:00,109.39,109.39,109.31,109.36,4600.0,101.0941,101.0941,101.0201,101.0663,4600.0
2021-04-01 11:15:00,109.36,109.48,109.31,109.42,8291.0,101.0663,101.1772,101.0201,101.1218,8291.0
2021-04-01 11:20:00,109.44,109.46,109.38,109.4,4835.0,101.1403,101.1588,101.0848,101.1033,4835.0
2021-04-01 11:25:00,109.38,109.43,109.29,109.34,4158.0,101.0848,101.131,101.0016,101.0479,4158.0
2021-04-01 11:30:00,109.32,109.33,109.21,109.29,5777.0,101.0294,101.0386,100.9277,101.0016,5777.0
2021-04-01 11:35:00,109.33,109.42,109.29,109.42,4035.0,101.0386,101.1218,101.0016,101.1218,4035.0
2021-04-01 11:40:00,109.43,109.46,109.26,109.34,17322.0,101.131,101.1588,100.9739,101.0479,17322.0
2021-04-01 11:45:00,109.28,109.28,109.17,109.17,2257.0,100.9924,100.9924,100.8907,100.8907,2257.0
2021-04-01 11:50:00,109.18,109.18,109.09,109.12,2631.0,100.9,100.9,100.8168,100.8445,2631.0
2021-04-01 11:55:00,109.12,109.14,109.04,109.13,3038.0,100.8445,100.863,100.7706,100.8538,3038.0
2021-04-01 12:00:00,109.14,109.23,109.13,109.21,2667.0,100.863,100.9462,100.8538,100.9277,2667.0
2021-04-01 12:05:00,109.29,109.31,109.24,109.26,3280.0,101.0016,101.0201,100.9554,100.9739,3280.0
2021-04-01 12:10:00,109.31,109.59,109.3,109.54,18300.0,101.0201,101.2789,101.0109,101.2327,18300.0
2021-04-01 12:15:00,109.53,109.55,109.47,109.5,8710.0,101.2234,101.2419,101.168,101.1957,8710.0
2021-04-01 12:20:00,109.52,109.57,109.49,109.57,2594.0,101.2142,101.2604,101.1865,101.2604,2594.0
2021-04-01 12:25:00,109.57,109.61,109.5,109.56,7430.0,101.2604,101.2974,101.1957,101.2512,7430.0
2021-04-01 12:30:00,109.52,109.69,109.52,109.67,10945.0,101.2142,101.3713,101.2142,101.3528,10945.0
2021-04-01 12:35:00,109.68,109.72,109.63,109.64,7955.0,101.3621,101.399,101.3159,101.3251,7955.0
2021-04-01 12:40:00,109.65,109.65,109.5,109.52,6052.0,101.3343,101.3343,101.1957,101.2142,6052.0
2021-04-01 12:45:00,109.53,109.7,109.53,109.64,7007.0,101.2234,101.3806,101.2234,101.3251,7007.0
2021-04-01 12:50:00,109.65,109.78,109.63,109.74,8517.0,101.3343,101.4545,101.3159,101.4175,8517.0
2021-04-01 12:55:00,109.76,109.79,109.74,109.78,3240.0,101.436,101.4637,101.4175,101.4545,3240.0
2021-04-01 13:00:00,109.8,109.83,109.71,109.83,5789.0,101.473,101.5007,101.3898,101.5007,5789.0
2021-04-01 13:05:00,109.85,109.85,109.8,109.83,5294.0,101.5192,101.5192,101.473,101.5007,5294.0
2021-04-01 13:10:00,109.85,109.85,109.8,109.81,8449.0,101.5192,101.5192,101.473,101.4822,8449.0
2021-04-01 13:15:00,109.83,109.83,109.64,109.68,4242.0,101.5007,101.5007,101.3251,101.3621,4242.0
2021-04-01 13:20:00,109.7,109.86,109.7,109.84,3049.0,101.3806,101.5284,101.3806,101.5099,3049.0
2021-04-01 13:25:00,109.84,109.97,109.83,109.83,13075.0,101.5099,101.6301,101.5007,101.5007,13075.0
2021-04-01 13:30:00,109.87,109.91,109.83,109.87,4051.0,101.5377,101.5746,101.5007,101.5377,4051.0
2021-04-01 13:35:00,109.88,109.89,109.82,109.88,3417.0,101.5469,101.5561,101.4915,101.5469,3417.0
2021-04-01 13:40:00,109.9,109.92,109.78,109.81,4529.0,101.5654,101.5839,101.4545,101.4822,4529.0
2021-04-01 13:45:00,109.8,109.9,109.8,109.88,5581.0,101.473,101.5654,101.473,101.5469,5581.0
2021-04-01 13:50:00,109.86,109.86,109.64,109.78,6913.0,101.5284,101.5284,101.3251,101.4545,6913.0
2021-04-01 13:55:00,109.77,109.87,109.76,109.85,3072.0,101.4452,101.5377,101.436,101.5192,3072.0
2021-04-01 14:00:00,109.88,109.92,109.86,109.9,3736.0,101.5469,101.5839,101.5284,101.5654,3736.0
2021-04-01 14:05:00,109.9,109.9,109.84,109.87,5666.0,101.5654,101.5654,101.5099,101.5377,5666.0
2021-04-01 14:10:00,109.89,109.89,109.81,109.84,4304.0,101.5561,101.5561,101.4822,101.5099,4304.0
2021-04-01 14:15:00,109.85,109.93,109.85,109.91,2372.0,101.5192,101.5931,101.5192,101.5746,2372.0
2021-04-01 14:20:00,109.91,109.97,109.81,109.89,4960.0,101.5746,101.6301,101.4822,101.5561,4960.0
2021-04-01 14:25:00,109.88,109.91,109.82,109.83,3746.0,101.5469,101.5746,101.4915,101.5007,3746.0
2021-04-01 14:30:00,109.84,109.87,109.61,109.62,3988.0,101.5099,101.5377,101.2974,101.3066,3988.0
2021-04-01 14:35:00,109.63,109.74,109.63,109.63,3829.0,101.3159,101.4175,101.3159,101.3159,3829.0
2021-04-01 14:40:00,109.62,109.62,109.55,109.55,2361.0,101.3066,101.3066,101.2419,101.2419,2361.0
2021-04-01 14:45:00,109.57,109.58,109.52,109.52,2137.0,101.2604,101.2697,101.2142,101.2142,2137.0
2021-04-01 14:50:00,109.53,109.56,109.42,109.43,4542.0,101.2234,101.2512,101.1218,101.131,4542.0
2021-04-01 14:55:00,109.45,109.54,109.44,109.48,3751.0,101.1495,101.2327,101.1403,101.1772,3751.0
2021-04-01 15:00:00,109.51,109.52,109.35,109.35,4221.0,101.205,101.2142,101.0571,101.0571,4221.0
2021-04-01 15:05:00,109.35,109.42,109.35,109.42,3041.0,101.0571,101.1218,101.0571,101.1218,3041.0
2021-04-01 15:10:00,109.44,109.52,109.43,109.44,4724.0,101.1403,101.2142,101.131,101.1403,4724.0
2021-04-01 15:15:00,109.41,109.53,109.41,109.48,5262.0,101.1125,101.2234,101.1125,101.1772,5262.0
2021-04-01 15:20:00,109.51,109.52,109.31,109.35,6835.0,101.205,101.2142,101.0201,101.0571,6835.0
2021-04-01 15:25:00,109.36,109.48,109.34,109.46,6370.0,101.0663,101.1772,101.0479,101.1588,6370.0
2021-04-01 15:30:00,109.48,109.56,109.38,109.55,7671.0,101.1772,101.2512,101.0848,101.2419,7671.0
2021-04-01 15:35:00,109.56,109.59,109.46,109.5,17989.0,101.2512,101.2789,101.1588,101.1957,17989.0
2021-04-01 15:40:00,109.48,109.64,109.47,109.62,13950.0,101.1772,101.3251,101.168,101.3066,13950.0
2021-04-01 15:45:00,109.62,109.88,109.62,109.81,14028.0,101.3066,101.5469,101.3066,101.4822,14028.0
2021-04-01 15:50:00,109.78,109.89,109.74,109.8,41648.0,101.4545,101.5561,101.4175,101.473,41648.0
2021-04-01 15:55:00,109.81,109.85,109.67,109.8,37192.0,101.4822,101.5192,101.3528,101.473,37192.0
2021-04-05 09:30:00,110.07,110.25,110.05,110.21,16493.0,101.7225,101.8888,101.704,101.8519,16493.0
2021-04-05 09:35:00,110.13,110.31,109.95,110.0,4433.0,101.7779,101.9443,101.6116,101.6578,4433.0
2021-04-05 09:40:00,109.97,110.43,109.95,110.36,3017.0,101.6301,102.0552,101.6116,101.9905,3017.0
2021-04-05 09:45:00,110.42,110.61,110.39,110.51,3806.0,102.0459,102.2215,102.0182,102.1291,3806.0
2021-04-05 09:50:00,110.51,110.67,110.43,110.49,4096.0,102.1291,102.277,102.0552,102.1106,4096.0
2021-04-05 09:55:00,110.5,110.67,110.47,110.56,3116.0,102.1199,102.277,102.0922,102.1753,3116.0
2021-04-05 10:00:00,110.62,110.62,110.21,110.21,9286.0,102.2308,102.2308,101.8519,101.8519,9286.0
2021-04-05 10:05:00,110.19,110.27,110.13,110.19,5718.0,101.8334,101.9073,101.7779,101.8334,5718.0
2021-04-05 10:10:00,110.15,110.36,110.07,110.3,3769.0,101.7964,101.9905,101.7225,101.935,3769.0
2021-04-05 10:15:00,110.23,110.51,110.23,110.51,4184.0,101.8704,102.1291,101.8704,102.1291,4184.0
2021-04-05 10:20:00,110.51,110.57,110.47,110.57,6290.0,102.1291,102.1846,102.0922,102.1846,6290.0
2021-04-05 10:25:00,110.58,110.66,110.46,110.66,4628.0,102.1938,102.2677,102.0829,102.2677,4628.0
2021-04-05 10:30:00,110.62,110.8,110.62,110.8,5983.0,102.2308,102.3971,102.2308,102.3971,5983.0
2021-04-05 10:35:00,110.81,110.97,110.74,110.74,5351.0,102.4064,102.5542,102.3417,102.3417,5351.0
2021-04-05 10:40:00,110.8,110.91,110.75,110.84,3194.0,102.3971,102.4988,102.3509,102.4341,3194.0
2021-04-05 10:45:00,110.87,110.98,110.8,110.83,7300.0,102.4618,102.5635,102.3971,102.4249,7300.0
2021-04-05 10:50:00,110.87,110.88,110.72,110.79,14118.0,102.4618,102.4711,102.3232,102.3879,14118.0
2021-04-05 10:55:00,110.79,110.9,110.76,110.89,10721.0,102.3879,102.4895,102.3602,102.4803,10721.0
2021-04-05 11:00:00,110.92,110.97,110.87,110.93,7839.0,102.508,102.5542,102.4618,102.5173,7839.0
2021-04-05 11:05:00,110.94,111.06,110.93,111.01,8265.0,102.5265,102.6374,102.5173,102.5912,8265.0
2021-04-05 11:10:00,110.99,111.0,110.89,110.96,4380.0,102.5727,102.582,102.4803,102.545,4380.0
2021-04-05 11:15:00,110.99,111.09,110.97,111.09,12257.0,102.5727,102.6651,102.5542,102.6651,12257.0
2021-04-05 11:20:00,111.09,111.09,110.91,110.98,2705.0,102.6651,102.6651,102.4988,102.5635,2705.0
2021-04-05 11:25:00,110.98,111.05,110.92,111.0,4312.0,102.5635,102.6282,102.508,102.582,4312.0
2021-04-05 11:30:00,110.96,111.11,110.96,111.07,4732.0,102.545,102.6836,102.545,102.6467,4732.0
2021-04-05 11:35:00,111.05,111.27,111.05,111.18,6259.0,102.6282,102.8315,102.6282,102.7483,6259.0
2021-04-05 11:40:00,111.17,111.29,111.17,111.26,2446.0,102.7391,102.85,102.7391,102.8222,2446.0
2021-04-05 11:45:00,111.23,111.23,111.13,111.14,2379.0,102.7945,102.7945,102.7021,102.7113,2379.0
2021-04-05 11:50:00,111.15,111.15,111.01,111.02,4849.0,102.7206,102.7206,102.5912,102.6004,4849.0
2021-04-05 11:55:00,111.04,111.17,111.04,111.16,5967.0,102.6189,102.7391,102.6189,102.7298,5967.0
2021-04-05 12:00:00,111.16,111.19,111.13,111.17,3130.0,102.7298,102.7576,102.7021,102.7391,3130.0
2021-04-05 12:05:00,111.18,111.19,111.0,111.03,20517.0,102.7483,102.7576,102.582,102.6097,20517.0
2021-04-05 12:10:00,110.99,111.03,110.81,110.85,14054.0,102.5727,102.6097,102.4064,102.4433,14054.0
2021-04-05 12:15:00,110.84,110.85,110.53,110.53,7045.0,102.4341,102.4433,102.1476,102.1476,7045.0
2021-04-05 12:20:00,110.54,110.7,110.54,110.61,8373.0,102.1568,102.3047,102.1568,102.2215,8373.0
2021-04-05 12:25:00,110.6,110.73,110.55,110.72,2964.0,102.2123,102.3324,102.1661,102.3232,2964.0
2021-04-05 12:30:00,110.72,110.87,110.71,110.87,3686.0,102.3232,102.4618,102.314,102.4618,3686.0
2021-04-05 12:35:00,110.89,111.07,110.88,111.0,6901.0,102.4803,102.6467,102.4711,102.582,6901.0
2021-04-05 12:40:00,111.0,111.02,110.8,110.82,5031.0,102.582,102.6004,102.3971,102.4156,5031.0
2021-04-05 12:45:00,110.82,110.99,110.8,110.99,6565.0,102.4156,102.5727,102.3971,102.5727,6565.0
2021-04-05 12:50:00,110.93,110.95,110.82,110.84,6253.0,102.5173,102.5358,102.4156,102.4341,6253.0
2021-04-05 12:55:00,110.8,110.84,110.7,110.82,3224.0,102.3971,102.4341,102.3047,102.4156,3224.0
2021-04-05 13:00:00,110.81,110.88,110.77,110.88,2837.0,102.4064,102.4711,102.3694,102.4711,2837.0
2021-04-05 13:05:00,110.89,110.89,110.79,110.81,3735.0,102.4803,102.4803,102.3879,102.4064,3735.0
2021-04-05 13:10:00,110.82,110.83,110.69,110.71,6327.0,102.4156,102.4249,102.2955,102.314,6327.0
2021-04-05 13:15:00,110.7,110.7,110.62,110.68,2503.0,102.3047,102.3047,102.2308,102.2862,2503.0
2021-04-05 13:20:00,110.68,110.74,110.65,110.74,4134.0,102.2862,102.3417,102.2585,102.3417,4134.0
2021-04-05 13:25:00,110.74,110.75,110.66,110.74,4578.0,102.3417,102.3509,102.2677,102.3417,4578.0
2021-04-05 13:30:00,110.76,110.87,110.76,110.87,3400.0,102.3602,102.4618,102.3602,102.4618,3400.0
2021-04-05 13:35:00,110.86,110.87,110.69,110.73,5754.0,102.4526,102.4618,102.2955,102.3324,5754.0
2021-04-05 13:40:00,110.73,110.92,110.73,110.8,6910.0,102.3324,102.508,102.3324,102.3971,6910.0
2021-04-05 13:45:00,110.83,110.84,110.73,110.78,4081.0,102.4249,102.4341,102.3324,102.3786,4081.0
2021-04-05 13:50:00,110.79,110.85,110.75,110.8,3820.0,102.3879,102.4433,102.3509,102.3971,3820.0
2021-04-05 13:55:00,110.78,110.82,110.72,110.79,3600.0,102.3786,102.4156,102.3232,102.3879,3600.0
2021-04-05 14:00:00,110.79,110.82,110.68,110.71,5215.0,102.3879,102.4156,102.2862,102.314,5215.0
2021-04-05 14:05:00,110.72,110.76,110.66,110.68,3087.0,102.3232,102.3602,102.2677,102.2862,3087.0
2021-04-05 14:10:00,110.71,110.78,110.71,110.78,2401.0,102.314,102.3786,102.314,102.3786,2401.0
2021-04-05 14:15:00,110.74,110.77,110.72,110.75,3650.0,102.3417,102.3694,102.3232,102.3509,3650.0
2021-04-05 14:20:00,110.74,110.8,110.73,110.77,3468.0,102.3417,102.3971,102.3324,102.3694,3468.0
2021-04-05 14:25:00,110.78,110.79,110.73,110.79,4323.0,102.3786,102.3879,102.3324,102.3879,4323.0
2021-04-05 14:30:00,110.82,110.87,110.81,110.86,4278.0,102.4156,102.4618,102.4064,102.4526,4278.0
2021-04-05 14:35:00,110.85,110.94,110.85,110.92,4096.0,102.4433,102.5265,102.4433,102.508,4096.0
2021-04-05 14:40:00,110.94,110.95,110.89,110.89,4587.0,102.5265,102.5358,102.4803,102.4803,4587.0
2021-04-05 14:45:00,110.86,110.93,110.84,110.92,4075.0,102.4526,102.5173,102.4341,102.508,4075.0
2021-04-05 14:50:00,110.9,110.9,110.77,110.8,6532.0,102.4895,102.4895,102.3694,102.3971,6532.0
2021-04-05 14:55:00,110.82,110.87,110.77,110.8,5972.0,102.4156,102.4618,102.3694,102.3971,5972.0
2021-04-05 15:00:00,110.8,110.8,110.69,110.7,4915.0,102.3971,102.3971,102.2955,102.3047,4915.0
2021-04-05 15:05:00,110.7,110.75,110.65,110.69,9231.0,102.3047,102.3509,102.2585,102.2955,9231.0
2021-04-05 15:10:00,110.7,110.8,110.69,110.74,8575.0,102.3047,102.3971,102.2955,102.3417,8575.0
2021-04-05 15:15:00,110.75,110.9,110.7,110.9,3281.0,102.3509,102.4895,102.3047,102.4895,3281.0
2021-04-05 15:20:00,110.88,110.88,110.76,110.76,8212.0,102.4711,102.4711,102.3602,102.3602,8212.0
2021-04-05 15:25:00,110.73,110.77,110.68,110.77,6923.0,102.3324,102.3694,102.2862,102.3694,6923.0
2021-04-05 15:30:00,110.75,110.8,110.73,110.79,10737.0,102.3509,102.3971,102.3324,102.3879,10737.0
2021-04-05 15:35:00,110.8,110.88,110.74,110.74,10206.0,102.3971,102.4711,102.3417,102.3417,10206.0
2021-04-05 15:40:00,110.72,110.76,110.69,110.73,10450.0,102.3232,102.3602,102.2955,102.3324,10450.0
2021-04-05 15:45:00,110.71,110.71,110.58,110.58,13471.0,102.314,102.314,102.1938,102.1938,13471.0
2021-04-05 15:50:00,110.58,110.67,110.51,110.61,32089.0,102.1938,102.277,102.1291,102.2215,32089.0
2021-04-05 15:55:00,110.63,110.69,110.51,110.68,57490.0,102.24,102.2955,102.1291,102.2862,57490.0
2021-04-06 09:30:00,111.4,111.99,111.28,111.62,46606.0,102.9516,103.4969,102.8407,103.1549,46606.0
2021-04-06 09:35:00,111.66,112.07,111.48,112.0,28693.0,103.1919,103.5708,103.0256,103.5061,28693.0
2021-04-06 09:40:00,112.08,112.21,112.0,112.14,22472.0,103.5801,103.7002,103.5061,103.6355,22472.0
2021-04-06 09:45:00,112.14,112.63,112.13,112.6,32237.0,103.6355,104.0883,103.6263,104.0606,32237.0
2021-04-06 09:50:00,112.56,112.97,112.52,112.92,38194.0,104.0237,104.4026,103.9867,104.3564,38194.0
2021-04-06 09:55:00,112.96,112.99,112.82,112.95,41530.0,104.3933,104.421,104.2639,104.3841,41530.0
2021-04-06 10:00:00,112.95,113.11,112.81,113.11,18713.0,104.3841,104.5319,104.2547,104.5319,18713.0
2021-04-06 10:05:00,113.16,113.2,112.99,113.05,11843.0,104.5782,104.6151,104.421,104.4765,11843.0
2021-04-06 10:10:00,113.05,113.15,112.94,113.1,19137.0,104.4765,104.5689,104.3748,104.5227,19137.0
2021-04-06 10:15:00,113.07,113.38,113.04,113.26,21311.0,104.495,104.7815,104.4673,104.6706,21311.0
2021-04-06 10:20:00,113.27,113.32,113.21,113.28,7820.0,104.6798,104.726,104.6244,104.6891,7820.0
2021-04-06 10:25:00,113.27,113.3,113.15,113.25,12879.0,104.6798,104.7075,104.5689,104.6613,12879.0
2021-04-06 10:30:00,113.27,113.53,113.21,113.53,20158.0,104.6798,104.9201,104.6244,104.9201,20158.0
2021-04-06 10:35:00,113.49,113.56,113.27,113.45,37204.0,104.8831,104.9478,104.6798,104.8462,37204.0
2021-04-06 10:40:00,113.46,113.49,113.23,113.42,37405.0,104.8554,104.8831,104.6428,104.8184,37405.0
2021-04-06 10:45:00,113.48,113.67,113.45,113.65,26397.0,104.8739,105.0495,104.8462,105.031,26397.0
2021-04-06 10:50:00,113.65,113.77,113.55,113.75,31258.0,105.031,105.1419,104.9386,105.1234,31258.0
2021-04-06 10:55:00,113.78,113.92,113.77,113.79,37851.0,105.1511,105.2805,105.1419,105.1604,37851.0
2021-04-06 11:00:00,113.82,113.84,113.51,113.59,26753.0,105.1881,105.2066,104.9016,104.9755,26753.0
2021-04-06 11:05:00,113.62,113.67,113.49,113.49,18623.0,105.0033,105.0495,104.8831,104.8831,18623.0
2021-04-06 11:10:00,113.48,113.64,113.46,113.62,16144.0,104.8739,105.0218,104.8554,105.0033,16144.0
2021-04-06 11:15:00,113.64,113.78,113.62,113.72,20074.0,105.0218,105.1511,105.0033,105.0957,20074.0
2021-04-06 11:20:00,113.72,113.78,113.66,113.71,16287.0,105.0957,105.1511,105.0402,105.0864,16287.0
2021-04-06 11:25:00,113.71,113.87,113.66,113.87,33934.0,105.0864,105.2343,105.0402,105.2343,33934.0
2021-04-06 11:30:00,113.86,113.98,113.84,113.93,26732.0,105.2251,105.336,105.2066,105.2898,26732.0
2021-04-06 11:35:00,113.93,114.09,113.91,114.09,11629.0,105.2898,105.4376,105.2713,105.4376,11629.0
2021-04-06 11:40:00,114.09,114.23,114.09,114.22,15929.0,105.4376,105.567,105.4376,105.5578,15929.0
2021-04-06 11:45:00,114.22,114.26,114.2,114.24,14333.0,105.5578,105.5947,105.5393,105.5762,14333.0
2021-04-06 11:50:00,114.23,114.25,113.95,114.03,11670.0,105.567,105.5855,105.3082,105.3822,11670.0
2021-04-06 11:55:00,114.02,114.03,113.9,114.01,27065.0,105.3729,105.3822,105.262,105.3637,27065.0
2021-04-06 12:00:00,114.01,114.24,113.97,114.19,16437.0,105.3637,105.5762,105.3267,105.53,16437.0
2021-04-06 12:05:00,114.22,114.22,114.12,114.16,8069.0,105.5578,105.5578,105.4653,105.5023,8069.0
2021-04-06 12:10:00,114.12,114.14,113.95,114.04,7544.0,105.4653,105.4838,105.3082,105.3914,7544.0
2021-04-06 12:15:00,114.07,114.16,114.07,114.12,9800.0,105.4191,105.5023,105.4191,105.4653,9800.0
2021-04-06 12:20:00,114.12,114.4,114.1,114.4,19731.0,105.4653,105.7241,105.4469,105.7241,19731.0
2021-04-06 12:25:00,114.39,114.41,114.07,114.09,9513.0,105.7149,105.7334,105.4191,105.4376,9513.0
2021-04-06 12:30:00,114.07,114.07,113.82,113.87,16003.0,105.4191,105.4191,105.1881,105.2343,16003.0
2021-04-06 12:35:00,113.87,114.15,113.86,114.15,20918.0,105.2343,105.4931,105.2251,105.4931,20918.0
2021-04-06 12:40:00,114.12,114.27,113.96,113.99,54206.0,105.4653,105.604,105.3175,105.3452,54206.0
2021-04-06 12:45:00,114.0,114.23,113.96,114.19,7750.0,105.3544,105.567,105.3175,105.53,7750.0
2021-04-06 12:50:00,114.19,114.23,114.14,114.2,9089.0,105.53,105.567,105.4838,105.5393,9089.0
2021-04-06 12:55:00,114.22,114.24,114.11,114.15,10879.0,105.5578,105.5762,105.4561,105.4931,10879.0
2021-04-06 13:00:00,114.16,114.18,113.98,114.03,4066.0,105.5023,105.5208,105.336,105.3822,4066.0
2021-04-06 13:05:00,114.03,114.2,113.97,114.08,9082.0,105.3822,105.5393,105.3267,105.4284,9082.0
2021-04-06 13:10:00,114.07,114.17,114.06,114.14,7004.0,105.4191,105.5116,105.4099,105.4838,7004.0
2021-04-06 13:15:00,114.15,114.19,114.07,114.17,7147.0,105.4931,105.53,105.4191,105.5116,7147.0
2021-04-06 13:20:00,114.2,114.24,114.12,114.22,6945.0,105.5393,105.5762,105.4653,105.5578,6945.0
2021-04-06 13:25:00,114.21,114.22,113.99,114.13,15523.0,105.5485,105.5578,105.3452,105.4746,15523.0
2021-04-06 13:30:00,114.16,114.39,114.14,114.39,17845.0,105.5023,105.7149,105.4838,105.7149,17845.0
2021-04-06 13:35:00,114.38,114.38,114.27,114.31,7499.0,105.7056,105.7056,105.604,105.6409,7499.0
2021-04-06 13:40:00,114.31,114.64,114.29,114.63,27105.0,105.6409,105.9459,105.6225,105.9367,27105.0
2021-04-06 13:45:00,114.61,114.65,114.47,114.57,16043.0,105.9182,105.9552,105.7888,105.8812,16043.0
2021-04-06 13:50:00,114.55,114.57,114.46,114.48,12761.0,105.8627,105.8812,105.7796,105.798,12761.0
2021-04-06 13:55:00,114.49,114.65,114.47,114.47,16286.0,105.8073,105.9552,105.7888,105.7888,16286.0
2021-04-06 14:00:00,114.48,114.52,114.35,114.52,18811.0,105.798,105.835,105.6779,105.835,18811.0
2021-04-06 14:05:00,114.53,114.54,114.27,114.27,7288.0,105.8443,105.8535,105.604,105.604,7288.0
2021-04-06 14:10:00,114.27,114.41,114.2,114.37,11858.0,105.604,105.7334,105.5393,105.6964,11858.0
2021-04-06 14:15:00,114.4,114.61,114.38,114.51,9340.0,105.7241,105.9182,105.7056,105.8258,9340.0
2021-04-06 14:20:00,114.47,114.52,114.42,114.48,9180.0,105.7888,105.835,105.7426,105.798,9180.0
2021-04-06 14:25:00,114.48,114.64,114.39,114.62,12848.0,105.798,105.9459,105.7149,105.9274,12848.0
2021-04-06 14:30:00,114.62,114.7,114.52,114.68,17272.0,105.9274,106.0014,105.835,105.9829,17272.0
2021-04-06 14:35:00,114.7,114.7,114.59,114.6,19252.0,106.0014,106.0014,105.8997,105.9089,19252.0
2021-04-06 14:40:00,114.64,114.68,114.49,114.54,12273.0,105.9459,105.9829,105.8073,105.8535,12273.0
2021-04-06 14:45:00,114.55,114.63,114.29,114.29,20836.0,105.8627,105.9367,105.6225,105.6225,20836.0
2021-04-06 14:50:00,114.29,114.42,114.29,114.33,9353.0,105.6225,105.7426,105.6225,105.6594,9353.0
2021-04-06 14:55:00,114.35,114.44,114.23,114.23,7175.0,105.6779,105.7611,105.567,105.567,7175.0
2021-04-06 15:00:00,114.25,114.27,114.02,114.05,6560.0,105.5855,105.604,105.3729,105.4007,6560.0
2021-04-06 15:05:00,114.03,114.1,113.95,113.96,7998.0,105.3822,105.4469,105.3082,105.3175,7998.0
2021-04-06 15:10:00,113.99,114.09,113.88,114.09,34047.0,105.3452,105.4376,105.2435,105.4376,34047.0
2021-04-06 15:15:00,114.11,114.25,114.06,114.18,12686.0,105.4561,105.5855,105.4099,105.5208,12686.0
2021-04-06 15:20:00,114.17,114.2,114.08,114.15,11739.0,105.5116,105.5393,105.4284,105.4931,11739.0
2021-04-06 15:25:00,114.14,114.17,113.96,114.16,10735.0,105.4838,105.5116,105.3175,105.5023,10735.0
2021-04-06 15:30:00,114.17,114.23,114.11,114.18,22976.0,105.5116,105.567,105.4561,105.5208,22976.0
2021-04-06 15:35:00,114.18,114.19,113.95,113.98,24225.0,105.5208,105.53,105.3082,105.336,24225.0
2021-04-06 15:40:00,114.01,114.23,113.93,114.2,35427.0,105.3637,105.567,105.2898,105.5393,35427.0
2021-04-06 15:45:00,114.2,114.33,114.2,114.26,52384.0,105.5393,105.6594,105.5393,105.5947,52384.0
2021-04-06 15:50:00,114.26,114.31,114.0,114.02,65885.0,105.5947,105.6409,105.3544,105.3729,65885.0
2021-04-06 15:55:00,114.01,114.15,113.98,114.08,114871.0,105.3637,105.4931,105.336,105.4284,114871.0
2021-04-07 09:30:00,113.76,114.31,113.76,114.06,21980.0,105.1326,105.6409,105.1326,105.4099,21980.0
2021-04-07 09:35:00,113.86,114.43,113.76,114.41,22030.0,105.2251,105.7518,105.1326,105.7334,22030.0
2021-04-07 09:40:00,114.32,114.39,114.0,114.03,3722.0,105.6502,105.7149,105.3544,105.3822,3722.0
2021-04-07 09:45:00,113.95,113.95,113.59,113.65,4543.0,105.3082,105.3082,104.9755,105.031,4543.0
2021-04-07 09:50:00,113.72,114.11,113.66,114.11,3391.0,105.0957,105.4561,105.0402,105.4561,3391.0
2021-04-07 09:55:00,114.15,114.19,113.98,113.98,3128.0,105.4931,105.53,105.336,105.336,3128.0
2021-04-07 10:00:00,113.92,114.24,113.92,114.17,12024.0,105.2805,105.5762,105.2805,105.5116,12024.0
2021-04-07 10:05:00,114.18,114.2,114.06,114.14,5892.0,105.5208,105.5393,105.4099,105.4838,5892.0
2021-04-07 10:10:00,114.11,114.13,113.96,114.08,4256.0,105.4561,105.4746,105.3175,105.4284,4256.0
2021-04-07 10:15:00,114.08,114.24,114.04,114.24,6067.0,105.4284,105.5762,105.3914,105.5762,6067.0
2021-04-07 10:20:00,114.21,114.33,114.21,114.29,8237.0,105.5485,105.6594,105.5485,105.6225,8237.0
2021-04-07 10:25:00,114.29,114.53,114.27,114.51,8051.0,105.6225,105.8443,105.604,105.8258,8051.0
2021-04-07 10:30:00,114.48,114.51,114.28,114.28,8531.0,105.798,105.8258,105.6132,105.6132,8531.0
2021-04-07 10:35:00,114.23,114.37,114.19,114.33,11053.0,105.567,105.6964,105.53,105.6594,11053.0
2021-04-07 10:40:00,114.3,114.38,114.26,114.27,5880.0,105.6317,105.7056,105.5947,105.604,5880.0
2021-04-07 10:45:00,114.27,114.32,114.22,114.26,5480.0,105.604,105.6502,105.5578,105.5947,5480.0
2021-04-07 10:50:00,114.3,114.46,114.28,114.43,8219.0,105.6317,105.7796,105.6132,105.7518,8219.0
2021-04-07 10:55:00,114.44,114.44,114.21,114.3,9884.0,105.7611,105.7611,105.5485,105.6317,9884.0
2021-04-07 11:00:00,114.3,114.36,114.16,114.18,6687.0,105.6317,105.6871,105.5023,105.5208,6687.0
2021-04-07 11:05:00,114.18,114.19,114.06,114.15,9491.0,105.5208,105.53,105.4099,105.4931,9491.0
2021-04-07 11:10:00,114.13,114.5,114.13,114.35,13680.0,105.4746,105.8165,105.4746,105.6779,13680.0
2021-04-07 11:15:00,114.35,114.43,114.32,114.37,8325.0,105.6779,105.7518,105.6502,105.6964,8325.0
2021-04-07 11:20:00,114.37,114.43,114.28,114.36,5263.0,105.6964,105.7518,105.6132,105.6871,5263.0
2021-04-07 11:25:00,114.34,114.36,114.27,114.29,7114.0,105.6687,105.6871,105.604,105.6225,7114.0
2021-04-07 11:30:00,114.24,114.29,114.16,114.2,7760.0,105.5762,105.6225,105.5023,105.5393,7760.0
2021-04-07 11:35:00,114.21,114.32,114.18,114.28,11331.0,105.5485,105.6502,105.5208,105.6132,11331.0
2021-04-07 11:40:00,114.26,114.26,114.12,114.16,11452.0,105.5947,105.5947,105.4653,105.5023,11452.0
2021-04-07 11:45:00,114.15,114.26,114.15,114.21,6366.0,105.4931,105.5947,105.4931,105.5485,6366.0
2021-04-07 11:50:00,114.2,114.23,114.1,114.2,6023.0,105.5393,105.567,105.4469,105.5393,6023.0
2021-04-07 11:55:00,114.19,114.26,114.12,114.18,6332.0,105.53,105.5947,105.4653,105.5208,6332.0
2021-04-07 12:00:00,114.2,114.29,114.11,114.12,35191.0,105.5393,105.6225,105.4561,105.4653,35191.0
2021-04-07 12:05:00,114.13,114.24,114.01,114.19,15099.0,105.4746,105.5762,105.3637,105.53,15099.0
2021-04-07 12:10:00,114.16,114.21,114.13,114.21,4625.0,105.5023,105.5485,105.4746,105.5485,4625.0
2021-04-07 12:15:00,114.21,114.22,114.02,114.05,9507.0,105.5485,105.5578,105.3729,105.4007,9507.0
2021-04-07 12:20:00,114.07,114.18,114.07,114.18,5049.0,105.4191,105.5208,105.4191,105.5208,5049.0
2021-04-07 12:25:00,114.19,114.21,114.13,114.15,5655.0,105.53,105.5485,105.4746,105.4931,5655.0
2021-04-07 12:30:00,114.12,114.2,114.1,114.19,4795.0,105.4653,105.5393,105.4469,105.53,4795.0
2021-04-07 12:35:00,114.17,114.3,114.17,114.26,5163.0,105.5116,105.6317,105.5116,105.5947,5163.0
2021-04-07 12:40:00,114.28,114.41,114.28,114.41,4939.0,105.6132,105.7334,105.6132,105.7334,4939.0
2021-04-07 12:45:00,114.41,114.49,114.39,114.49,6790.0,105.7334,105.8073,105.7149,105.8073,6790.0
2021-04-07 12:50:00,114.5,114.57,114.49,114.53,5905.0,105.8165,105.8812,105.8073,105.8443,5905.0
2021-04-07 12:55:00,114.57,114.64,114.57,114.58,7773.0,105.8812,105.9459,105.8812,105.8905,7773.0
2021-04-07 13:00:00,114.57,114.63,114.57,114.59,3747.0,105.8812,105.9367,105.8812,105.8997,3747.0
2021-04-07 13:05:00,114.58,114.64,114.53,114.57,6048.0,105.8905,105.9459,105.8443,105.8812,6048.0
2021-04-07 13:10:00,114.57,114.64,114.52,114.62,5681.0,105.8812,105.9459,105.835,105.9274,5681.0
2021-04-07 13:15:00,114.61,114.61,114.51,114.54,3871.0,105.9182,105.9182,105.8258,105.8535,3871.0
2021-04-07 13:20:00,114.54,114.54,114.34,114.38,7338.0,105.8535,105.8535,105.6687,105.7056,7338.0
2021-04-07 13:25:00,114.39,114.46,114.37,114.46,4271.0,105.7149,105.7796,105.6964,105.7796,4271.0
2021-04-07 13:30:00,114.45,114.56,114.43,114.52,8034.0,105.7703,105.872,105.7518,105.835,8034.0
2021-04-07 13:35:00,114.5,114.5,114.39,114.42,3723.0,105.8165,105.8165,105.7149,105.7426,3723.0
2021-04-07 13:40:00,114.42,114.46,114.41,114.42,4056.0,105.7426,105.7796,105.7334,105.7426,4056.0
2021-04-07 13:45:00,114.41,114.46,114.4,114.44,5624.0,105.7334,105.7796,105.7241,105.7611,5624.0
2021-04-07 13:50:00,114.47,114.49,114.42,114.42,2616.0,105.7888,105.8073,105.7426,105.7426,2616.0
2021-04-07 13:55:00,114.41,114.51,114.4,114.51,5091.0,105.7334,105.8258,105.7241,105.8258,5091.0
2021-04-07 14:00:00,114.52,114.53,114.48,114.5,3761.0,105.835,105.8443,105.798,105.8165,3761.0
2021-04-07 14:05:00,114.5,114.53,114.39,114.39,3824.0,105.8165,105.8443,105.7149,105.7149,3824.0
2021-04-07 14:10:00,114.42,114.43,114.34,114.38,6408.0,105.7426,105.7518,105.6687,105.7056,6408.0
2021-04-07 14:15:00,114.36,114.38,114.29,114.36,4688.0,105.6871,105.7056,105.6225,105.6871,4688.0
2021-04-07 14:20:00,114.35,114.35,114.22,114.31,16364.0,105.6779,105.6779,105.5578,105.6409,16364.0
2021-04-07 14:25:00,114.3,114.33,114.27,114.33,7606.0,105.6317,105.6594,105.604,105.6594,7606.0
2021-04-07 14:30:00,114.34,114.36,114.26,114.27,3541.0,105.6687,105.6871,105.5947,105.604,3541.0
2021-04-07 14:35:00,114.25,114.25,114.16,114.17,3739.0,105.5855,105.5855,105.5023,105.5116,3739.0
2021-04-07 14:40:00,114.17,114.26,114.15,114.2,9593.0,105.5116,105.5947,105.4931,105.5393,9593.0
2021-04-07 14:45:00,114.21,114.26,114.18,114.23,5560.0,105.5485,105.5947,105.5208,105.567,5560.0
2021-04-07 14:50:00,114.25,114.35,114.24,114.31,7657.0,105.5855,105.6779,105.5762,105.6409,7657.0
2021-04-07 14:55:00,114.3,114.32,114.28,114.29,3135.0,105.6317,105.6502,105.6132,105.6225,3135.0
2021-04-07 15:00:00,114.3,114.32,114.25,114.28,8324.0,105.6317,105.6502,105.5855,105.6132,8324.0
2021-04-07 15:05:00,114.25,114.27,114.08,114.11,7268.0,105.5855,105.604,105.4284,105.4561,7268.0
2021-04-07 15:10:00,114.11,114.2,114.09,114.2,7757.0,105.4561,105.5393,105.4376,105.5393,7757.0
2021-04-07 15:15:00,114.21,114.22,114.05,114.13,7723.0,105.5485,105.5578,105.4007,105.4746,7723.0
2021-04-07 15:20:00,114.14,114.19,114.12,114.12,5884.0,105.4838,105.53,105.4653,105.4653,5884.0
2021-04-07 15:25:00,114.12,114.13,114.07,114.1,6267.0,105.4653,105.4746,105.4191,105.4469,6267.0
2021-04-07 15:30:00,114.09,114.2,114.09,114.16,14209.0,105.4376,105.5393,105.4376,105.5023,14209.0
2021-04-07 15:35:00,114.17,114.22,114.07,114.18,13789.0,105.5116,105.5578,105.4191,105.5208,13789.0
2021-04-07 15:40:00,114.19,114.22,114.06,114.08,11468.0,105.53,105.5578,105.4099,105.4284,11468.0
2021-04-07 15:45:00,114.09,114.17,114.03,114.11,16506.0,105.4376,105.5116,105.3822,105.4561,16506.0
2021-04-07 15:50:00,114.11,114.11,113.98,114.09,24364.0,105.4561,105.4561,105.336,105.4376,24364.0
2021-04-07 15:55:00,114.08,114.12,114.03,114.04,75137.0,105.4284,105.4653,105.3822,105.3914,75137.0
2021-04-08 09:30:00,113.78,113.94,113.59,113.71,34173.0,105.1511,105.299,104.9755,105.0864,34173.0
2021-04-08 09:35:00,113.65,113.97,113.65,113.97,18473.0,105.031,105.3267,105.031,105.3267,18473.0
2021-04-08 09:40:00,113.93,114.12,113.92,114.02,15262.0,105.2898,105.4653,105.2805,105.3729,15262.0
2021-04-08 09:45:00,113.98,114.05,113.73,113.73,3979.0,105.336,105.4007,105.1049,105.1049,3979.0
2021-04-08 09:50:00,113.73,113.92,113.66,113.67,6813.0,105.1049,105.2805,105.0402,105.0495,6813.0
2021-04-08 09:55:00,113.72,113.77,113.5,113.5,5749.0,105.0957,105.1419,104.8924,104.8924,5749.0
2021-04-08 10:00:00,113.51,113.57,113.42,113.45,16998.0,104.9016,104.9571,104.8184,104.8462,16998.0
2021-04-08 10:05:00,113.5,113.51,113.4,113.45,4675.0,104.8924,104.9016,104.8,104.8462,4675.0
2021-04-08 10:10:00,113.43,113.63,113.43,113.61,13368.0,104.8277,105.0125,104.8277,104.994,13368.0
2021-04-08 10:15:00,113.57,113.66,113.55,113.62,2298.0,104.9571,105.0402,104.9386,105.0033,2298.0
2021-04-08 10:20:00,113.64,114.02,113.62,113.98,9715.0,105.0218,105.3729,105.0033,105.336,9715.0
2021-04-08 10:25:00,114.03,114.03,113.94,113.98,11680.0,105.3822,105.3822,105.299,105.336,11680.0
2021-04-08 10:30:00,113.95,114.03,113.86,113.98,9165.0,105.3082,105.3822,105.2251,105.336,9165.0
2021-04-08 10:35:00,113.95,114.01,113.88,113.96,4955.0,105.3082,105.3637,105.2435,105.3175,4955.0
2021-04-08 10:40:00,113.95,113.97,113.84,113.84,10449.0,105.3082,105.3267,105.2066,105.2066,10449.0
2021-04-08 10:45:00,113.86,113.9,113.78,113.89,6828.0,105.2251,105.262,105.1511,105.2528,6828.0
2021-04-08 10:50:00,113.87,114.06,113.85,114.04,31717.0,105.2343,105.4099,105.2158,105.3914,31717.0
2021-04-08 10:55:00,114.02,114.06,113.87,113.87,6318.0,105.3729,105.4099,105.2343,105.2343,6318.0
2021-04-08 11:00:00,113.9,113.98,113.9,113.94,4637.0,105.262,105.336,105.262,105.299,4637.0
2021-04-08 11:05:00,113.97,114.09,113.93,114.08,16066.0,105.3267,105.4376,105.2898,105.4284,16066.0
2021-04-08 11:10:00,114.11,114.31,114.11,114.15,5949.0,105.4561,105.6409,105.4561,105.4931,5949.0
2021-04-08 11:15:00,114.17,114.4,114.14,114.4,6364.0,105.5116,105.7241,105.4838,105.7241,6364.0
2021-04-08 11:20:00,114.38,114.41,114.22,114.22,4588.0,105.7056,105.7334,105.5578,105.5578,4588.0
2021-04-08 11:25:00,114.16,114.18,114.09,114.12,3529.0,105.5023,105.5208,105.4376,105.4653,3529.0
2021-04-08 11:30:00,114.11,114.17,114.02,114.02,3965.0,105.4561,105.5116,105.3729,105.3729,3965.0
2021-04-08 11:35:00,114.07,114.07,113.94,113.98,3239.0,105.4191,105.4191,105.299,105.336,3239.0
2021-04-08 11:40:00,113.96,114.03,113.86,113.87,6900.0,105.3175,105.3822,105.2251,105.2343,6900.0
2021-04-08 11:45:00,113.89,113.9,113.85,113.9,3029.0,105.2528,105.262,105.2158,105.262,3029.0
2021-04-08 11:50:00,113.91,113.92,113.86,113.87,17959.0,105.2713,105.2805,105.2251,105.2343,17959.0
2021-04-08 11:55:00,113.86,113.91,113.83,113.91,6112.0,105.2251,105.2713,105.1973,105.2713,6112.0
2021-04-08 12:00:00,113.91,113.91,113.77,113.86,6501.0,105.2713,105.2713,105.1419,105.2251,6501.0
2021-04-08 12:05:00,113.87,113.91,113.8,113.84,3048.0,105.2343,105.2713,105.1696,105.2066,3048.0
2021-04-08 12:10:00,113.85,113.91,113.85,113.86,3790.0,105.2158,105.2713,105.2158,105.2251,3790.0
2021-04-08 12:15:00,113.88,113.91,113.86,113.87,5263.0,105.2435,105.2713,105.2251,105.2343,5263.0
2021-04-08 12:20:00,113.84,113.91,113.77,113.88,12255.0,105.2066,105.2713,105.1419,105.2435,12255.0
2021-04-08 12:25:00,113.88,113.91,113.82,113.91,6730.0,105.2435,105.2713,105.1881,105.2713,6730.0
2021-04-08 12:30:00,113.91,113.93,113.83,113.85,4614.0,105.2713,105.2898,105.1973,105.2158,4614.0
2021-04-08 12:35:00,113.87,113.91,113.75,113.78,3895.0,105.2343,105.2713,105.1234,105.1511,3895.0
2021-04-08 12:40:00,113.78,113.78,113.59,113.62,4573.0,105.1511,105.1511,104.9755,105.0033,4573.0
2021-04-08 12:45:00,113.64,113.72,113.62,113.63,2941.0,105.0218,105.0957,105.0033,105.0125,2941.0
2021-04-08 12:50:00,113.66,113.69,113.63,113.64,3966.0,105.0402,105.068,105.0125,105.0218,3966.0
2021-04-08 12:55:00,113.61,113.61,113.56,113.57,1015.0,104.994,104.994,104.9478,104.9571,1015.0
2021-04-08 13:00:00,113.59,113.63,113.55,113.58,5073.0,104.9755,105.0125,104.9386,104.9663,5073.0
2021-04-08 13:05:00,113.57,113.57,113.51,113.52,5592.0,104.9571,104.9571,104.9016,104.9109,5592.0
2021-04-08 13:10:00,113.51,113.57,113.5,113.57,6571.0,104.9016,104.9571,104.8924,104.9571,6571.0
2021-04-08 13:15:00,113.56,113.64,113.53,113.64,2997.0,104.9478,105.0218,104.9201,105.0218,2997.0
2021-04-08 13:20:00,113.62,113.68,113.61,113.64,2620.0,105.0033,105.0587,104.994,105.0218,2620.0
2021-04-08 13:25:00,113.67,113.76,113.67,113.75,2548.0,105.0495,105.1326,105.0495,105.1234,2548.0
2021-04-08 13:30:00,113.77,113.84,113.77,113.84,2140.0,105.1419,105.2066,105.1419,105.2066,2140.0
2021-04-08 13:35:00,113.79,113.8,113.72,113.72,1700.0,105.1604,105.1696,105.0957,105.0957,1700.0
2021-04-08 13:40:00,113.74,113.84,113.74,113.84,2020.0,105.1142,105.2066,105.1142,105.2066,2020.0
2021-04-08 13:45:00,113.82,113.9,113.81,113.9,3467.0,105.1881,105.262,105.1789,105.262,3467.0
2021-04-08 13:50:00,113.9,113.91,113.84,113.84,17920.0,105.262,105.2713,105.2066,105.2066,17920.0
2021-04-08 13:55:00,113.85,113.94,113.85,113.9,3051.0,105.2158,105.299,105.2158,105.262,3051.0
2021-04-08 14:00:00,113.85,113.98,113.85,113.97,5020.0,105.2158,105.336,105.2158,105.3267,5020.0
2021-04-08 14:05:00,113.97,113.98,113.94,113.98,4366.0,105.3267,105.336,105.299,105.336,4366.0
2021-04-08 14:10:00,113.98,113.98,113.9,113.93,3233.0,105.336,105.336,105.262,105.2898,3233.0
2021-04-08 14:15:00,113.94,114.09,113.93,114.09,27950.0,105.299,105.4376,105.2898,105.4376,27950.0
2021-04-08 14:20:00,114.1,114.12,114.0,114.0,4865.0,105.4469,105.4653,105.3544,105.3544,4865.0
2021-04-08 14:25:00,114.0,114.08,113.94,114.08,23424.0,105.3544,105.4284,105.299,105.4284,23424.0
2021-04-08 14:30:00,114.06,114.12,114.04,114.09,4128.0,105.4099,105.4653,105.3914,105.4376,4128.0
2021-04-08 14:35:00,114.09,114.18,114.03,114.18,19864.0,105.4376,105.5208,105.3822,105.5208,19864.0
2021-04-08 14:40:00,114.17,114.26,114.15,114.23,14593.0,105.5116,105.5947,105.4931,105.567,14593.0
2021-04-08 14:45:00,114.24,114.25,114.18,114.23,5447.0,105.5762,105.5855,105.5208,105.567,5447.0
2021-04-08 14:50:00,114.22,114.26,114.21,114.25,5514.0,105.5578,105.5947,105.5485,105.5855,5514.0
2021-04-08 14:55:00,114.23,114.27,114.21,114.24,6610.0,105.567,105.604,105.5485,105.5762,6610.0
2021-04-08 15:00:00,114.22,114.26,114.21,114.26,4088.0,105.5578,105.5947,105.5485,105.5947,4088.0
2021-04-08 15:05:00,114.24,114.26,114.2,114.23,8633.0,105.5762,105.5947,105.5393,105.567,8633.0
2021-04-08 15:10:00,114.25,114.26,114.2,114.2,6417.0,105.5855,105.5947,105.5393,105.5393,6417.0
2021-04-08 15:15:00,114.22,114.3,114.22,114.28,8073.0,105.5578,105.6317,105.5578,105.6132,8073.0
2021-04-08 15:20:00,114.3,114.43,114.29,114.43,8270.0,105.6317,105.7518,105.6225,105.7518,8270.0
2021-04-08 15:25:00,114.42,114.43,114.32,114.32,11349.0,105.7426,105.7518,105.6502,105.6502,11349.0
2021-04-08 15:30:00,114.31,114.37,114.28,114.28,9108.0,105.6409,105.6964,105.6132,105.6132,9108.0
2021-04-08 15:35:00,114.26,114.39,114.25,114.35,12299.0,105.5947,105.7149,105.5855,105.6779,12299.0
2021-04-08 15:40:00,114.35,114.38,114.32,114.35,10893.0,105.6779,105.7056,105.6502,105.6779,10893.0
2021-04-08 15:45:00,114.35,114.44,114.35,114.44,14613.0,105.6779,105.7611,105.6779,105.7611,14613.0
2021-04-08 15:50:00,114.42,114.49,114.39,114.48,24782.0,105.7426,105.8073,105.7149,105.798,24782.0
2021-04-08 15:55:00,114.49,114.67,114.45,114.66,93244.0,105.8073,105.9736,105.7703,105.9644,93244.0
2021-04-09 09:30:00,114.78,114.83,114.08,114.23,29948.0,106.0753,106.1215,105.4284,105.567,29948.0
2021-04-09 09:35:00,114.23,114.52,114.23,114.39,6995.0,105.567,105.835,105.567,105.7149,6995.0
2021-04-09 09:40:00,114.33,114.63,114.32,114.37,6841.0,105.6594,105.9367,105.6502,105.6964,6841.0
2021-04-09 09:45:00,114.41,114.67,114.29,114.36,7570.0,105.7334,105.9736,105.6225,105.6871,7570.0
2021-04-09 09:50:00,114.36,114.49,114.32,114.39,5632.0,105.6871,105.8073,105.6502,105.7149,5632.0
2021-04-09 09:55:00,114.35,114.46,114.29,114.33,3932.0,105.6779,105.7796,105.6225,105.6594,3932.0
2021-04-09 10:00:00,114.31,114.36,114.12,114.18,8210.0,105.6409,105.6871,105.4653,105.5208,8210.0
2021-04-09 10:05:00,114.2,114.28,114.08,114.25,4397.0,105.5393,105.6132,105.4284,105.5855,4397.0
2021-04-09 10:10:00,114.26,114.48,114.23,114.47,8086.0,105.5947,105.798,105.567,105.7888,8086.0
2021-04-09 10:15:00,114.46,114.48,114.43,114.44,4358.0,105.7796,105.798,105.7518,105.7611,4358.0
2021-04-09 10:20:00,114.44,114.47,114.37,114.42,6106.0,105.7611,105.7888,105.6964,105.7426,6106.0
2021-04-09 10:25:00,114.38,114.45,114.21,114.22,11028.0,105.7056,105.7703,105.5485,105.5578,11028.0
2021-04-09 10:30:00,114.22,114.31,114.22,114.3,7579.0,105.5578,105.6409,105.5578,105.6317,7579.0
2021-04-09 10:35:00,114.28,114.31,114.07,114.19,17127.0,105.6132,105.6409,105.4191,105.53,17127.0
2021-04-09 10:40:00,114.2,114.26,114.15,114.25,10449.0,105.5393,105.5947,105.4931,105.5855,10449.0
2021-04-09 10:45:00,114.28,114.33,114.26,114.3,5729.0,105.6132,105.6594,105.5947,105.6317,5729.0
2021-04-09 10:50:00,114.28,114.33,114.17,114.18,6580.0,105.6132,105.6594,105.5116,105.5208,6580.0
2021-04-09 10:55:00,114.17,114.2,114.07,114.15,6721.0,105.5116,105.5393,105.4191,105.4931,6721.0
2021-04-09 11:00:00,114.12,114.2,114.05,114.09,7634.0,105.4653,105.5393,105.4007,105.4376,7634.0
2021-04-09 11:05:00,114.07,114.12,114.01,114.1,6597.0,105.4191,105.4653,105.3637,105.4469,6597.0
2021-04-09 11:10:00,114.08,114.08,113.86,113.86,3692.0,105.4284,105.4284,105.2251,105.2251,3692.0
2021-04-09 11:15:00,113.86,113.87,113.71,113.73,5108.0,105.2251,105.2343,105.0864,105.1049,5108.0
2021-04-09 11:20:00,113.71,113.77,113.6,113.65,5537.0,105.0864,105.1419,104.9848,105.031,5537.0
2021-04-09 11:25:00,113.63,113.77,113.62,113.74,5199.0,105.0125,105.1419,105.0033,105.1142,5199.0
2021-04-09 11:30:00,113.74,113.74,113.62,113.7,3810.0,105.1142,105.1142,105.0033,105.0772,3810.0
2021-04-09 11:35:00,113.65,113.71,113.62,113.7,3634.0,105.031,105.0864,105.0033,105.0772,3634.0
2021-04-09 11:40:00,113.68,113.75,113.67,113.75,6747.0,105.0587,105.1234,105.0495,105.1234,6747.0
2021-04-09 11:45:00,113.74,113.84,113.73,113.83,4507.0,105.1142,105.2066,105.1049,105.1973,4507.0
2021-04-09 11:50:00,113.86,114.05,113.86,114.05,4022.0,105.2251,105.4007,105.2251,105.4007,4022.0
2021-04-09 11:55:00,114.05,114.06,113.97,113.99,4292.0,105.4007,105.4099,105.3267,105.3452,4292.0
2021-04-09 12:00:00,113.98,114.02,113.94,114.01,2501.0,105.336,105.3729,105.299,105.3637,2501.0
2021-04-09 12:05:00,114.0,114.03,113.97,113.97,5075.0,105.3544,105.3822,105.3267,105.3267,5075.0
2021-04-09 12:10:00,113.93,114.0,113.91,113.92,3050.0,105.2898,105.3544,105.2713,105.2805,3050.0
2021-04-09 12:15:00,113.95,114.12,113.87,114.12,24432.0,105.3082,105.4653,105.2343,105.4653,24432.0
2021-04-09 12:20:00,114.14,114.22,114.12,114.2,8442.0,105.4838,105.5578,105.4653,105.5393,8442.0
2021-04-09 12:25:00,114.19,114.23,114.17,114.21,4538.0,105.53,105.567,105.5116,105.5485,4538.0
2021-04-09 12:30:00,114.21,114.4,114.2,114.38,10207.0,105.5485,105.7241,105.5393,105.7056,10207.0
2021-04-09 12:35:00,114.38,114.47,114.38,114.41,6756.0,105.7056,105.7888,105.7056,105.7334,6756.0
2021-04-09 12:40:00,114.43,114.51,114.43,114.49,6101.0,105.7518,105.8258,105.7518,105.8073,6101.0
2021-04-09 12:45:00,114.48,114.52,114.46,114.46,3561.0,105.798,105.835,105.7796,105.7796,3561.0
2021-04-09 12:50:00,114.48,114.5,114.45,114.46,5511.0,105.798,105.8165,105.7703,105.7796,5511.0
2021-04-09 12:55:00,114.49,114.53,114.47,114.51,3752.0,105.8073,105.8443,105.7888,105.8258,3752.0
2021-04-09 13:00:00,114.49,114.52,114.44,114.51,4928.0,105.8073,105.835,105.7611,105.8258,4928.0
2021-04-09 13:05:00,114.49,114.57,114.48,114.57,2489.0,105.8073,105.8812,105.798,105.8812,2489.0
2021-04-09 13:10:00,114.55,114.6,114.53,114.6,5675.0,105.8627,105.9089,105.8443,105.9089,5675.0
2021-04-09 13:15:00,114.58,114.6,114.56,114.6,3701.0,105.8905,105.9089,105.872,105.9089,3701.0
2021-04-09 13:20:00,114.59,114.64,114.58,114.6,3317.0,105.8997,105.9459,105.8905,105.9089,3317.0
2021-04-09 13:25:00,114.59,114.65,114.59,114.63,2485.0,105.8997,105.9552,105.8997,105.9367,2485.0
2021-04-09 13:30:00,114.62,114.72,114.61,114.7,4902.0,105.9274,106.0198,105.9182,106.0014,4902.0
2021-04-09 13:35:00,114.67,114.76,114.67,114.74,5349.0,105.9736,106.0568,105.9736,106.0383,5349.0
2021-04-09 13:40:00,114.73,114.8,114.71,114.73,9925.0,106.0291,106.0938,106.0106,106.0291,9925.0
2021-04-09 13:45:00,114.75,114.88,114.74,114.86,4930.0,106.0476,106.1677,106.0383,106.1492,4930.0
2021-04-09 13:50:00,114.87,114.88,114.82,114.88,7597.0,106.1585,106.1677,106.1123,106.1677,7597.0
2021-04-09 13:55:00,114.84,114.9,114.83,114.88,3588.0,106.1307,106.1862,106.1215,106.1677,3588.0
2021-04-09 14:00:00,114.89,114.93,114.87,114.88,6123.0,106.177,106.2139,106.1585,106.1677,6123.0
2021-04-09 14:05:00,114.86,114.89,114.83,114.87,8591.0,106.1492,106.177,106.1215,106.1585,8591.0
2021-04-09 14:10:00,114.84,114.92,114.84,114.92,8935.0,106.1307,106.2047,106.1307,106.2047,8935.0
2021-04-09 14:15:00,114.93,114.93,114.89,114.91,4359.0,106.2139,106.2139,106.177,106.1954,4359.0
2021-04-09 14:20:00,114.91,114.91,114.57,114.57,7542.0,106.1954,106.1954,105.8812,105.8812,7542.0
2021-04-09 14:25:00,114.56,114.65,114.49,114.55,5770.0,105.872,105.9552,105.8073,105.8627,5770.0
2021-04-09 14:30:00,114.56,114.62,114.5,114.59,5597.0,105.872,105.9274,105.8165,105.8997,5597.0
2021-04-09 14:35:00,114.6,114.63,114.57,114.59,2748.0,105.9089,105.9367,105.8812,105.8997,2748.0
2021-04-09 14:40:00,114.59,114.65,114.59,114.64,3612.0,105.8997,105.9552,105.8997,105.9459,3612.0
2021-04-09 14:45:00,114.65,114.67,114.61,114.65,4400.0,105.9552,105.9736,105.9182,105.9552,4400.0
2021-04-09 14:50:00,114.62,114.64,114.58,114.58,3377.0,105.9274,105.9459,105.8905,105.8905,3377.0
2021-04-09 14:55:00,114.58,114.6,114.5,114.55,9066.0,105.8905,105.9089,105.8165,105.8627,9066.0
2021-04-09 15:00:00,114.55,114.58,114.44,114.51,11210.0,105.8627,105.8905,105.7611,105.8258,11210.0
2021-04-09 15:05:00,114.52,114.55,114.38,114.4,7300.0,105.835,105.8627,105.7056,105.7241,7300.0
2021-04-09 15:10:00,114.37,114.43,114.37,114.42,5429.0,105.6964,105.7518,105.6964,105.7426,5429.0
2021-04-09 15:15:00,114.41,114.55,114.41,114.54,5393.0,105.7334,105.8627,105.7334,105.8535,5393.0
2021-04-09 15:20:00,114.54,114.62,114.52,114.62,7445.0,105.8535,105.9274,105.835,105.9274,7445.0
2021-04-09 15:25:00,114.61,114.74,114.6,114.71,6684.0,105.9182,106.0383,105.9089,106.0106,6684.0
2021-04-09 15:30:00,114.72,114.78,114.7,114.76,12603.0,106.0198,106.0753,106.0014,106.0568,12603.0
2021-04-09 15:35:00,114.78,114.84,114.66,114.76,22143.0,106.0753,106.1307,105.9644,106.0568,22143.0
2021-04-09 15:40:00,114.78,114.87,114.75,114.87,12408.0,106.0753,106.1585,106.0476,106.1585,12408.0
2021-04-09 15:45:00,114.87,114.89,114.72,114.73,16844.0,106.1585,106.177,106.0198,106.0291,16844.0
2021-04-09 15:50:00,114.75,114.87,114.75,114.82,24540.0,106.0476,106.1585,106.0476,106.1123,24540.0
2021-04-09 15:55:00,114.83,114.97,114.82,114.96,51857.0,106.1215,106.2509,106.1123,106.2416,51857.0
2021-04-12 09:30:00,115.0,115.82,114.98,115.81,50562.0,106.2786,107.0364,106.2601,107.0272,50562.0
2021-04-12 09:35:00,115.77,115.91,115.68,115.78,12281.0,106.9902,107.1196,106.907,106.9995,12281.0
2021-04-12 09:40:00,115.8,115.91,115.69,115.81,9117.0,107.0179,107.1196,106.9163,107.0272,9117.0
2021-04-12 09:45:00,115.76,115.95,115.67,115.77,9433.0,106.981,107.1566,106.8978,106.9902,9433.0
2021-04-12 09:50:00,115.78,115.96,115.66,115.91,7776.0,106.9995,107.1658,106.8886,107.1196,7776.0
2021-04-12 09:55:00,115.93,115.97,115.87,115.94,9480.0,107.1381,107.175,107.0826,107.1473,9480.0
2021-04-12 10:00:00,115.97,115.97,115.84,115.95,10632.0,107.175,107.175,107.0549,107.1566,10632.0
2021-04-12 10:05:00,115.96,116.28,115.95,116.25,13612.0,107.1658,107.4615,107.1566,107.4338,13612.0
2021-04-12 10:10:00,116.25,116.31,116.01,116.09,11237.0,107.4338,107.4893,107.212,107.2859,11237.0
2021-04-12 10:15:00,116.19,116.19,115.98,115.98,7368.0,107.3784,107.3784,107.1843,107.1843,7368.0
2021-04-12 10:20:00,115.98,116.09,115.93,116.01,7241.0,107.1843,107.2859,107.1381,107.212,7241.0
2021-04-12 10:25:00,116.02,116.16,115.98,116.03,4986.0,107.2213,107.3506,107.1843,107.2305,4986.0
2021-04-12 10:30:00,116.0,116.05,115.88,115.88,8292.0,107.2028,107.249,107.0919,107.0919,8292.0
2021-04-12 10:35:00,115.88,115.88,115.73,115.74,7172.0,107.0919,107.0919,106.9532,106.9625,7172.0
2021-04-12 10:40:00,115.76,115.76,115.6,115.72,6129.0,106.981,106.981,106.8331,106.944,6129.0
2021-04-12 10:45:00,115.73,116.04,115.73,116.03,6356.0,106.9532,107.2397,106.9532,107.2305,6356.0
2021-04-12 10:50:00,116.0,116.08,115.98,115.98,8731.0,107.2028,107.2767,107.1843,107.1843,8731.0
2021-04-12 10:55:00,115.96,116.14,115.95,116.02,8766.0,107.1658,107.3322,107.1566,107.2213,8766.0
2021-04-12 11:00:00,116.03,116.06,115.85,115.85,16261.0,107.2305,107.2582,107.0641,107.0641,16261.0
2021-04-12 11:05:00,115.88,116.01,115.82,115.98,5877.0,107.0919,107.212,107.0364,107.1843,5877.0
2021-04-12 11:10:00,115.98,116.0,115.9,115.91,6974.0,107.1843,107.2028,107.1104,107.1196,6974.0
2021-04-12 11:15:00,115.93,115.96,115.83,115.93,5386.0,107.1381,107.1658,107.0457,107.1381,5386.0
2021-04-12 11:20:00,115.91,116.07,115.91,116.01,5566.0,107.1196,107.2675,107.1196,107.212,5566.0
2021-04-12 11:25:00,116.02,116.07,115.98,116.05,5190.0,107.2213,107.2675,107.1843,107.249,5190.0
2021-04-12 11:30:00,116.03,116.14,116.03,116.09,7482.0,107.2305,107.3322,107.2305,107.2859,7482.0
2021-04-12 11:35:00,116.09,116.14,116.05,116.08,7122.0,107.2859,107.3322,107.249,107.2767,7122.0
2021-04-12 11:40:00,116.05,116.12,116.01,116.12,5047.0,107.249,107.3137,107.212,107.3137,5047.0
2021-04-12 11:45:00,116.12,116.26,116.1,116.26,8253.0,107.3137,107.4431,107.2952,107.4431,8253.0
2021-04-12 11:50:00,116.22,116.29,116.2,116.27,6742.0,107.4061,107.4708,107.3876,107.4523,6742.0
2021-04-12 11:55:00,116.27,116.33,116.23,116.33,10852.0,107.4523,107.5077,107.4153,107.5077,10852.0
2021-04-12 12:00:00,116.33,116.39,116.3,116.39,7120.0,107.5077,107.5632,107.48,107.5632,7120.0
2021-04-12 12:05:00,116.39,116.43,116.37,116.4,5839.0,107.5632,107.6002,107.5447,107.5724,5839.0
2021-04-12 12:10:00,116.43,116.46,116.33,116.35,9791.0,107.6002,107.6279,107.5077,107.5262,9791.0
2021-04-12 12:15:00,116.33,116.34,116.21,116.29,8103.0,107.5077,107.517,107.3968,107.4708,8103.0
2021-04-12 12:20:00,116.3,116.38,116.28,116.28,6146.0,107.48,107.554,107.4615,107.4615,6146.0
2021-04-12 12:25:00,116.3,116.4,116.3,116.38,8426.0,107.48,107.5724,107.48,107.554,8426.0
2021-04-12 12:30:00,116.36,116.36,116.17,116.25,17918.0,107.5355,107.5355,107.3599,107.4338,17918.0
2021-04-12 12:35:00,116.25,116.37,116.24,116.36,9554.0,107.4338,107.5447,107.4246,107.5355,9554.0
2021-04-12 12:40:00,116.35,116.35,116.28,116.32,8593.0,107.5262,107.5262,107.4615,107.4985,8593.0
2021-04-12 12:45:00,116.31,116.36,116.28,116.29,12346.0,107.4893,107.5355,107.4615,107.4708,12346.0
2021-04-12 12:50:00,116.27,116.27,116.13,116.15,11746.0,107.4523,107.4523,107.3229,107.3414,11746.0
2021-04-12 12:55:00,116.15,116.21,116.11,116.18,9516.0,107.3414,107.3968,107.3044,107.3691,9516.0
2021-04-12 13:00:00,116.2,116.23,116.1,116.1,8610.0,107.3876,107.4153,107.2952,107.2952,8610.0
2021-04-12 13:05:00,116.09,116.09,115.89,115.9,10973.0,107.2859,107.2859,107.1011,107.1104,10973.0
2021-04-12 13:10:00,115.91,115.91,115.8,115.81,8391.0,107.1196,107.1196,107.0179,107.0272,8391.0
2021-04-12 13:15:00,115.8,115.81,115.69,115.71,8662.0,107.0179,107.0272,106.9163,106.9348,8662.0
2021-04-12 13:20:00,115.73,115.77,115.69,115.71,5081.0,106.9532,106.9902,106.9163,106.9348,5081.0
2021-04-12 13:25:00,115.73,115.75,115.59,115.59,4906.0,106.9532,106.9717,106.8239,106.8239,4906.0
2021-04-12 13:30:00,115.6,115.61,115.44,115.51,9409.0,106.8331,106.8423,106.6852,106.7499,9409.0
2021-04-12 13:35:00,115.53,115.7,115.53,115.66,7720.0,106.7684,106.9255,106.7684,106.8886,7720.0
2021-04-12 13:40:00,115.69,115.71,115.66,115.68,4904.0,106.9163,106.9348,106.8886,106.907,4904.0
2021-04-12 13:45:00,115.68,115.74,115.63,115.71,4805.0,106.907,106.9625,106.8608,106.9348,4805.0
2021-04-12 13:50:00,115.69,115.79,115.63,115.79,2535.0,106.9163,107.0087,106.8608,107.0087,2535.0
2021-04-12 13:55:00,115.79,115.79,115.66,115.7,6728.0,107.0087,107.0087,106.8886,106.9255,6728.0
2021-04-12 14:00:00,115.7,115.74,115.51,115.55,8647.0,106.9255,106.9625,106.7499,106.7869,8647.0
2021-04-12 14:05:00,115.56,115.68,115.51,115.58,12866.0,106.7961,106.907,106.7499,106.8146,12866.0
2021-04-12 14:10:00,115.57,115.57,115.46,115.5,11417.0,106.8054,106.8054,106.7037,106.7407,11417.0
2021-04-12 14:15:00,115.5,115.57,115.48,115.57,6628.0,106.7407,106.8054,106.7222,106.8054,6628.0
2021-04-12 14:20:00,115.58,115.6,115.53,115.54,7858.0,106.8146,106.8331,106.7684,106.7777,7858.0
2021-04-12 14:25:00,115.54,115.73,115.52,115.73,5979.0,106.7777,106.9532,106.7592,106.9532,5979.0
2021-04-12 14:30:00,115.73,115.79,115.7,115.76,6141.0,106.9532,107.0087,106.9255,106.981,6141.0
2021-04-12 14:35:00,115.76,115.85,115.73,115.81,2728.0,106.981,107.0641,106.9532,107.0272,2728.0
2021-04-12 14:40:00,115.79,115.88,115.72,115.88,4495.0,107.0087,107.0919,106.944,107.0919,4495.0
2021-04-12 14:45:00,115.85,115.94,115.8,115.8,8402.0,107.0641,107.1473,107.0179,107.0179,8402.0
2021-04-12 14:50:00,115.82,115.85,115.77,115.81,4714.0,107.0364,107.0641,106.9902,107.0272,4714.0
2021-04-12 14:55:00,115.83,115.96,115.82,115.96,10394.0,107.0457,107.1658,107.0364,107.1658,10394.0
2021-04-12 15:00:00,115.96,116.03,115.93,115.95,9118.0,107.1658,107.2305,107.1381,107.1566,9118.0
2021-04-12 15:05:00,115.95,116.06,115.92,116.05,7568.0,107.1566,107.2582,107.1288,107.249,7568.0
2021-04-12 15:10:00,116.05,116.06,115.99,116.05,9696.0,107.249,107.2582,107.1935,107.249,9696.0
2021-04-12 15:15:00,116.05,116.05,115.97,116.03,12694.0,107.249,107.249,107.175,107.2305,12694.0
2021-04-12 15:20:00,116.03,116.11,116.02,116.1,7700.0,107.2305,107.3044,107.2213,107.2952,7700.0
2021-04-12 15:25:00,116.14,116.3,116.13,116.29,7654.0,107.3322,107.48,107.3229,107.4708,7654.0
2021-04-12 15:30:00,116.3,116.36,116.24,116.35,21905.0,107.48,107.5355,107.4246,107.5262,21905.0
2021-04-12 15:35:00,116.34,116.44,116.3,116.42,14166.0,107.517,107.6094,107.48,107.5909,14166.0
2021-04-12 15:40:00,116.42,116.44,116.35,116.43,19392.0,107.5909,107.6094,107.5262,107.6002,19392.0
2021-04-12 15:45:00,116.44,116.5,116.42,116.5,24187.0,107.6094,107.6649,107.5909,107.6649,24187.0
2021-04-12 15:50:00,116.5,116.55,116.42,116.43,46485.0,107.6649,107.7111,107.5909,107.6002,46485.0
2021-04-12 15:55:00,116.43,116.54,116.26,116.44,76054.0,107.6002,107.7018,107.4431,107.6094,76054.0
2021-04-13 09:30:00,116.47,116.65,116.15,116.49,20566.0,107.6371,107.8035,107.3414,107.6556,20566.0
2021-04-13 09:35:00,116.54,116.68,116.3,116.47,20142.0,107.7018,107.8312,107.48,107.6371,20142.0
2021-04-13 09:40:00,116.46,116.49,116.13,116.48,5915.0,107.6279,107.6556,107.3229,107.6464,5915.0
2021-04-13 09:45:00,116.4,116.56,116.28,116.56,4250.0,107.5724,107.7203,107.4615,107.7203,4250.0
2021-04-13 09:50:00,116.53,116.66,116.44,116.6,5481.0,107.6926,107.8127,107.6094,107.7573,5481.0
2021-04-13 09:55:00,116.58,116.65,116.49,116.53,6243.0,107.7388,107.8035,107.6556,107.6926,6243.0
2021-04-13 10:00:00,116.56,116.76,116.5,116.72,13277.0,107.7203,107.9051,107.6649,107.8682,13277.0
2021-04-13 10:05:00,116.75,116.76,116.58,116.61,9510.0,107.8959,107.9051,107.7388,107.7665,9510.0
2021-04-13 10:10:00,116.57,116.61,116.45,116.45,7035.0,107.7295,107.7665,107.6186,107.6186,7035.0
2021-04-13 10:15:00,116.45,116.79,116.45,116.77,9366.0,107.6186,107.9329,107.6186,107.9144,9366.0
2021-04-13 10:20:00,116.77,117.01,116.76,116.94,13218.0,107.9144,108.1362,107.9051,108.0715,13218.0
2021-04-13 10:25:00,116.97,117.02,116.86,116.9,2828.0,108.0992,108.1454,107.9976,108.0345,2828.0
2021-04-13 10:30:00,116.92,117.01,116.87,116.87,5818.0,108.053,108.1362,108.0068,108.0068,5818.0
2021-04-13 10:35:00,116.87,116.97,116.79,116.87,7594.0,108.0068,108.0992,107.9329,108.0068,7594.0
2021-04-13 10:40:00,116.88,117.16,116.88,117.09,6362.0,108.016,108.2748,108.016,108.2101,6362.0
2021-04-13 10:45:00,117.1,117.18,117.09,117.09,8162.0,108.2193,108.2933,108.2101,108.2101,8162.0
2021-04-13 10:50:00,117.12,117.15,117.06,117.12,7084.0,108.2378,108.2656,108.1824,108.2378,7084.0
2021-04-13 10:55:00,117.14,117.27,117.13,117.21,8337.0,108.2563,108.3765,108.2471,108.321,8337.0
2021-04-13 11:00:00,117.25,117.28,117.2,117.2,9251.0,108.358,108.3857,108.3118,108.3118,9251.0
2021-04-13 11:05:00,117.23,117.3,117.18,117.26,7927.0,108.3395,108.4042,108.2933,108.3672,7927.0
2021-04-13 11:10:00,117.24,117.3,117.13,117.26,11934.0,108.3487,108.4042,108.2471,108.3672,11934.0
2021-04-13 11:15:00,117.29,117.33,117.25,117.29,4061.0,108.3949,108.4319,108.358,108.3949,4061.0
2021-04-13 11:20:00,117.29,117.41,117.29,117.29,6237.0,108.3949,108.5058,108.3949,108.3949,6237.0
2021-04-13 11:25:00,117.31,117.36,117.3,117.32,4102.0,108.4134,108.4596,108.4042,108.4227,4102.0
2021-04-13 11:30:00,117.36,117.47,117.35,117.35,6120.0,108.4596,108.5613,108.4504,108.4504,6120.0
2021-04-13 11:35:00,117.34,117.41,117.31,117.34,5671.0,108.4411,108.5058,108.4134,108.4411,5671.0
2021-04-13 11:40:00,117.34,117.42,117.28,117.39,4278.0,108.4411,108.5151,108.3857,108.4874,4278.0
2021-04-13 11:45:00,117.43,117.68,117.43,117.65,5584.0,108.5243,108.7554,108.5243,108.7276,5584.0
2021-04-13 11:50:00,117.64,117.97,117.63,117.88,19784.0,108.7184,109.0234,108.7092,108.9402,19784.0
2021-04-13 11:55:00,117.88,117.89,117.76,117.89,8172.0,108.9402,108.9494,108.8293,108.9494,8172.0
2021-04-13 12:00:00,117.89,117.91,117.8,117.87,7447.0,108.9494,108.9679,108.8663,108.931,7447.0
2021-04-13 12:05:00,117.84,117.84,117.6,117.61,11325.0,108.9032,108.9032,108.6814,108.6907,11325.0
2021-04-13 12:10:00,117.66,117.68,117.53,117.64,14639.0,108.7369,108.7554,108.6167,108.7184,14639.0
2021-04-13 12:15:00,117.67,117.71,117.47,117.47,5851.0,108.7461,108.7831,108.5613,108.5613,5851.0
2021-04-13 12:20:00,117.5,117.55,117.4,117.54,5422.0,108.589,108.6352,108.4966,108.626,5422.0
2021-04-13 12:25:00,117.55,117.55,117.36,117.36,4343.0,108.6352,108.6352,108.4596,108.4596,4343.0
2021-04-13 12:30:00,117.36,117.43,117.32,117.33,4915.0,108.4596,108.5243,108.4227,108.4319,4915.0
2021-04-13 12:35:00,117.31,117.32,117.27,117.32,5461.0,108.4134,108.4227,108.3765,108.4227,5461.0
2021-04-13 12:40:00,117.32,117.34,117.29,117.31,3912.0,108.4227,108.4411,108.3949,108.4134,3912.0
2021-04-13 12:45:00,117.33,117.41,117.33,117.38,6379.0,108.4319,108.5058,108.4319,108.4781,6379.0
2021-04-13 12:50:00,117.36,117.44,117.36,117.42,3024.0,108.4596,108.5336,108.4596,108.5151,3024.0
2021-04-13 12:55:00,117.4,117.47,117.4,117.47,4482.0,108.4966,108.5613,108.4966,108.5613,4482.0
2021-04-13 13:00:00,117.48,117.5,117.39,117.4,5354.0,108.5705,108.589,108.4874,108.4966,5354.0
2021-04-13 13:05:00,117.43,117.48,117.4,117.46,1900.0,108.5243,108.5705,108.4966,108.552,1900.0
2021-04-13 13:10:00,117.45,117.47,117.44,117.46,4003.0,108.5428,108.5613,108.5336,108.552,4003.0
2021-04-13 13:15:00,117.48,117.56,117.45,117.55,2831.0,108.5705,108.6445,108.5428,108.6352,2831.0
2021-04-13 13:20:00,117.56,117.62,117.55,117.55,15547.0,108.6445,108.6999,108.6352,108.6352,15547.0
2021-04-13 13:25:00,117.59,117.66,117.58,117.66,2939.0,108.6722,108.7369,108.6629,108.7369,2939.0
2021-04-13 13:30:00,117.66,117.74,117.65,117.68,3300.0,108.7369,108.8108,108.7276,108.7554,3300.0
2021-04-13 13:35:00,117.69,117.73,117.69,117.7,4345.0,108.7646,108.8016,108.7646,108.7738,4345.0
2021-04-13 13:40:00,117.78,117.78,117.68,117.73,3188.0,108.8478,108.8478,108.7554,108.8016,3188.0
2021-04-13 13:45:00,117.75,117.77,117.72,117.73,7647.0,108.8201,108.8385,108.7923,108.8016,7647.0
2021-04-13 13:50:00,117.74,117.77,117.69,117.77,3673.0,108.8108,108.8385,108.7646,108.8385,3673.0
2021-04-13 13:55:00,117.76,117.79,117.73,117.73,3300.0,108.8293,108.857,108.8016,108.8016,3300.0
2021-04-13 14:00:00,117.75,117.82,117.62,117.69,29441.0,108.8201,108.8847,108.6999,108.7646,29441.0
2021-04-13 14:05:00,117.66,117.81,117.66,117.81,8096.0,108.7369,108.8755,108.7369,108.8755,8096.0
2021-04-13 14:10:00,117.78,117.86,117.78,117.83,7781.0,108.8478,108.9217,108.8478,108.894,7781.0
2021-04-13 14:15:00,117.82,117.96,117.82,117.89,8623.0,108.8847,109.0141,108.8847,108.9494,8623.0
2021-04-13 14:20:00,117.9,117.94,117.87,117.88,5925.0,108.9587,108.9956,108.931,108.9402,5925.0
2021-04-13 14:25:00,117.88,117.92,117.76,117.79,6284.0,108.9402,108.9772,108.8293,108.857,6284.0
2021-04-13 14:30:00,117.79,117.99,117.78,117.84,26765.0,108.857,109.0419,108.8478,108.9032,26765.0
2021-04-13 14:35:00,117.85,117.85,117.8,117.84,8351.0,108.9125,108.9125,108.8663,108.9032,8351.0
2021-04-13 14:40:00,117.84,117.94,117.82,117.94,6877.0,108.9032,108.9956,108.8847,108.9956,6877.0
2021-04-13 14:45:00,117.94,117.95,117.82,117.9,13869.0,108.9956,109.0049,108.8847,108.9587,13869.0
2021-04-13 14:50:00,117.88,117.92,117.87,117.88,5315.0,108.9402,108.9772,108.931,108.9402,5315.0
2021-04-13 14:55:00,117.89,117.93,117.87,117.88,11512.0,108.9494,108.9864,108.931,108.9402,11512.0
2021-04-13 15:00:00,117.88,117.91,117.82,117.85,11336.0,108.9402,108.9679,108.8847,108.9125,11336.0
2021-04-13 15:05:00,117.86,117.96,117.82,117.95,21345.0,108.9217,109.0141,108.8847,109.0049,21345.0
2021-04-13 15:10:00,117.95,117.98,117.92,117.95,6129.0,109.0049,109.0326,108.9772,109.0049,6129.0
2021-04-13 15:15:00,117.95,117.96,117.87,117.88,12321.0,109.0049,109.0141,108.931,108.9402,12321.0
2021-04-13 15:20:00,117.89,117.96,117.89,117.92,58384.0,108.9494,109.0141,108.9494,108.9772,58384.0
2021-04-13 15:25:00,117.92,117.93,117.63,117.65,25650.0,108.9772,108.9864,108.7092,108.7276,25650.0
2021-04-13 15:30:00,117.67,117.73,117.47,117.52,13790.0,108.7461,108.8016,108.5613,108.6075,13790.0
2021-04-13 15:35:00,117.52,117.52,117.32,117.38,10859.0,108.6075,108.6075,108.4227,108.4781,10859.0
2021-04-13 15:40:00,117.39,117.47,117.35,117.47,19818.0,108.4874,108.5613,108.4504,108.5613,19818.0
2021-04-13 15:45:00,117.46,117.53,117.46,117.5,29155.0,108.552,108.6167,108.552,108.589,29155.0
2021-04-13 15:50:00,117.5,117.56,117.42,117.47,43473.0,108.589,108.6445,108.5151,108.5613,43473.0
2021-04-13 15:55:00,117.48,117.64,117.42,117.43,54749.0,108.5705,108.7184,108.5151,108.5243,54749.0
2021-04-14 09:30:00,117.53,118.02,117.43,117.98,59319.0,108.6167,109.0696,108.5243,109.0326,59319.0
2021-04-14 09:35:00,117.91,118.16,117.9,117.94,6466.0,108.9679,109.199,108.9587,108.9956,6466.0
2021-04-14 09:40:00,118.01,118.51,117.95,118.32,22942.0,109.0603,109.5224,109.0049,109.3468,22942.0
2021-04-14 09:45:00,118.33,118.55,118.16,118.51,11275.0,109.3561,109.5594,109.199,109.5224,11275.0
2021-04-14 09:50:00,118.49,118.62,118.35,118.6,11212.0,109.5039,109.6241,109.3746,109.6056,11212.0
2021-04-14 09:55:00,118.6,118.75,118.56,118.75,16787.0,109.6056,109.7442,109.5686,109.7442,16787.0
2021-04-14 10:00:00,118.72,118.78,118.6,118.6,23349.0,109.7165,109.7719,109.6056,109.6056,23349.0
2021-04-14 10:05:00,118.61,118.62,118.44,118.53,10603.0,109.6148,109.6241,109.4577,109.5409,10603.0
2021-04-14 10:10:00,118.53,118.53,118.25,118.44,22326.0,109.5409,109.5409,109.2821,109.4577,22326.0
2021-04-14 10:15:00,118.49,118.8,118.49,118.74,17623.0,109.5039,109.7904,109.5039,109.735,17623.0
2021-04-14 10:20:00,118.75,118.77,118.59,118.65,7024.0,109.7442,109.7627,109.5964,109.6518,7024.0
2021-04-14 10:25:00,118.67,118.7,118.54,118.63,10933.0,109.6703,109.698,109.5501,109.6333,10933.0
2021-04-14 10:30:00,118.63,118.64,118.46,118.58,6377.0,109.6333,109.6426,109.4762,109.5871,6377.0
2021-04-14 10:35:00,118.65,118.75,118.65,118.73,8159.0,109.6518,109.7442,109.6518,109.7257,8159.0
2021-04-14 10:40:00,118.71,118.76,118.58,118.58,8546.0,109.7073,109.7535,109.5871,109.5871,8546.0
2021-04-14 10:45:00,118.6,118.65,118.55,118.56,11258.0,109.6056,109.6518,109.5594,109.5686,11258.0
2021-04-14 10:50:00,118.54,118.57,118.33,118.35,7966.0,109.5501,109.5779,109.3561,109.3746,7966.0
2021-04-14 10:55:00,118.32,118.32,118.2,118.26,6897.0,109.3468,109.3468,109.2359,109.2914,6897.0
2021-04-14 11:00:00,118.28,118.38,118.26,118.37,6044.0,109.3099,109.4023,109.2914,109.393,6044.0
2021-04-14 11:05:00,118.38,118.58,118.35,118.47,7919.0,109.4023,109.5871,109.3746,109.4855,7919.0
2021-04-14 11:10:00,118.49,118.49,118.25,118.27,5930.0,109.5039,109.5039,109.2821,109.3006,5930.0
2021-04-14 11:15:00,118.29,118.39,118.25,118.36,7478.0,109.3191,109.4115,109.2821,109.3838,7478.0
2021-04-14 11:20:00,118.33,118.38,118.28,118.32,7778.0,109.3561,109.4023,109.3099,109.3468,7778.0
2021-04-14 11:25:00,118.3,118.35,118.27,118.35,6794.0,109.3283,109.3746,109.3006,109.3746,6794.0
2021-04-14 11:30:00,118.35,118.45,118.32,118.39,14284.0,109.3746,109.467,109.3468,109.4115,14284.0
2021-04-14 11:35:00,118.37,118.38,118.24,118.27,7242.0,109.393,109.4023,109.2729,109.3006,7242.0
2021-04-14 11:40:00,118.28,118.33,118.2,118.3,3833.0,109.3099,109.3561,109.2359,109.3283,3833.0
2021-04-14 11:45:00,118.3,118.52,118.3,118.52,6297.0,109.3283,109.5317,109.3283,109.5317,6297.0
2021-04-14 11:50:00,118.49,118.49,118.26,118.3,7235.0,109.5039,109.5039,109.2914,109.3283,7235.0
2021-04-14 11:55:00,118.31,118.52,118.31,118.42,6272.0,109.3376,109.5317,109.3376,109.4392,6272.0
2021-04-14 12:00:00,118.44,118.46,118.4,118.4,3819.0,109.4577,109.4762,109.4208,109.4208,3819.0
2021-04-14 12:05:00,118.39,118.49,118.35,118.49,6700.0,109.4115,109.5039,109.3746,109.5039,6700.0
2021-04-14 12:10:00,118.5,118.5,118.41,118.46,3209.0,109.5132,109.5132,109.43,109.4762,3209.0
2021-04-14 12:15:00,118.45,118.48,118.4,118.48,4637.0,109.467,109.4947,109.4208,109.4947,4637.0
2021-04-14 12:20:00,118.47,118.6,118.47,118.6,5151.0,109.4855,109.6056,109.4855,109.6056,5151.0
2021-04-14 12:25:00,118.61,118.74,118.61,118.63,7083.0,109.6148,109.735,109.6148,109.6333,7083.0
2021-04-14 12:30:00,118.63,118.65,118.53,118.55,6762.0,109.6333,109.6518,109.5409,109.5594,6762.0
2021-04-14 12:35:00,118.55,118.64,118.55,118.62,4703.0,109.5594,109.6426,109.5594,109.6241,4703.0
2021-04-14 12:40:00,118.63,118.71,118.63,118.71,16452.0,109.6333,109.7073,109.6333,109.7073,16452.0
2021-04-14 12:45:00,118.65,118.73,118.65,118.67,7562.0,109.6518,109.7257,109.6518,109.6703,7562.0
2021-04-14 12:50:00,118.71,118.72,118.62,118.7,4274.0,109.7073,109.7165,109.6241,109.698,4274.0
2021-04-14 12:55:00,118.67,118.78,118.67,118.77,4724.0,109.6703,109.7719,109.6703,109.7627,4724.0
2021-04-14 13:00:00,118.79,118.83,118.76,118.8,5270.0,109.7812,109.8181,109.7535,109.7904,5270.0
2021-04-14 13:05:00,118.76,118.77,118.69,118.75,5309.0,109.7535,109.7627,109.6888,109.7442,5309.0
2021-04-14 13:10:00,118.74,118.83,118.66,118.83,4493.0,109.735,109.8181,109.661,109.8181,4493.0
2021-04-14 13:15:00,118.79,118.82,118.76,118.81,6965.0,109.7812,109.8089,109.7535,109.7997,6965.0
2021-04-14 13:20:00,118.81,118.82,118.71,118.78,2620.0,109.7997,109.8089,109.7073,109.7719,2620.0
2021-04-14 13:25:00,118.76,118.79,118.71,118.76,5657.0,109.7535,109.7812,109.7073,109.7535,5657.0
2021-04-14 13:30:00,118.73,118.75,118.53,118.53,3310.0,109.7257,109.7442,109.5409,109.5409,3310.0
2021-04-14 13:35:00,118.51,118.64,118.51,118.6,6596.0,109.5224,109.6426,109.5224,109.6056,6596.0
2021-04-14 13:40:00,118.59,118.63,118.51,118.63,4748.0,109.5964,109.6333,109.5224,109.6333,4748.0
2021-04-14 13:45:00,118.63,118.66,118.59,118.61,5896.0,109.6333,109.661,109.5964,109.6148,5896.0
2021-04-14 13:50:00,118.63,118.63,118.56,118.62,8385.0,109.6333,109.6333,109.5686,109.6241,8385.0
2021-04-14 13:55:00,118.64,118.67,118.3,118.34,8943.0,109.6426,109.6703,109.3283,109.3653,8943.0
2021-04-14 14:00:00,118.41,118.47,118.35,118.47,14573.0,109.43,109.4855,109.3746,109.4855,14573.0
2021-04-14 14:05:00,118.48,118.48,118.33,118.36,15189.0,109.4947,109.4947,109.3561,109.3838,15189.0
2021-04-14 14:10:00,118.37,118.59,118.35,118.52,13955.0,109.393,109.5964,109.3746,109.5317,13955.0
2021-04-14 14:15:00,118.54,118.56,118.39,118.42,7097.0,109.5501,109.5686,109.4115,109.4392,7097.0
2021-04-14 14:20:00,118.42,118.57,118.42,118.54,6486.0,109.4392,109.5779,109.4392,109.5501,6486.0
2021-04-14 14:25:00,118.57,118.62,118.39,118.4,12054.0,109.5779,109.6241,109.4115,109.4208,12054.0
2021-04-14 14:30:00,118.46,118.48,118.38,118.44,8785.0,109.4762,109.4947,109.4023,109.4577,8785.0
2021-04-14 14:35:00,118.43,118.5,118.43,118.44,8495.0,109.4485,109.5132,109.4485,109.4577,8495.0
2021-04-14 14:40:00,118.45,118.5,118.4,118.42,9560.0,109.467,109.5132,109.4208,109.4392,9560.0
2021-04-14 14:45:00,118.43,118.49,118.4,118.4,10887.0,109.4485,109.5039,109.4208,109.4208,10887.0
2021-04-14 14:50:00,118.41,118.45,118.3,118.3,6065.0,109.43,109.467,109.3283,109.3283,6065.0
2021-04-14 14:55:00,118.27,118.37,118.27,118.34,9325.0,109.3006,109.393,109.3006,109.3653,9325.0
2021-04-14 15:00:00,118.29,118.34,118.25,118.3,10476.0,109.3191,109.3653,109.2821,109.3283,10476.0
2021-04-14 15:05:00,118.3,118.33,118.1,118.11,10311.0,109.3283,109.3561,109.1435,109.1528,10311.0
2021-04-14 15:10:00,118.14,118.18,118.1,118.18,11166.0,109.1805,109.2174,109.1435,109.2174,11166.0
2021-04-14 15:15:00,118.18,118.27,118.15,118.22,11038.0,109.2174,109.3006,109.1897,109.2544,11038.0
2021-04-14 15:20:00,118.22,118.26,118.17,118.24,12244.0,109.2544,109.2914,109.2082,109.2729,12244.0
2021-04-14 15:25:00,118.25,118.43,118.25,118.43,10775.0,109.2821,109.4485,109.2821,109.4485,10775.0
2021-04-14 15:30:00,118.43,118.43,118.34,118.35,16192.0,109.4485,109.4485,109.3653,109.3746,16192.0
2021-04-14 15:35:00,118.33,118.33,118.14,118.17,29094.0,109.3561,109.3561,109.1805,109.2082,29094.0
2021-04-14 15:40:00,118.16,118.2,118.1,118.18,22890.0,109.199,109.2359,109.1435,109.2174,22890.0
2021-04-14 15:45:00,118.18,118.24,118.13,118.16,25864.0,109.2174,109.2729,109.1712,109.199,25864.0
2021-04-14 15:50:00,118.17,118.28,118.04,118.09,40724.0,109.2082,109.3099,109.0881,109.1343,40724.0
2021-04-14 15:55:00,118.08,118.17,117.98,118.17,66691.0,109.125,109.2082,109.0326,109.2082,66691.0
2021-04-15 09:30:00,118.47,118.61,118.36,118.36,23636.0,109.4855,109.6148,109.3838,109.3838,23636.0
2021-04-15 09:35:00,118.44,118.51,118.06,118.07,5636.0,109.4577,109.5224,109.1065,109.1158,5636.0
2021-04-15 09:40:00,118.05,118.15,117.81,117.86,9575.0,109.0973,109.1897,108.8755,108.9217,9575.0
2021-04-15 09:45:00,117.86,118.09,117.76,117.96,17178.0,108.9217,109.1343,108.8293,109.0141,17178.0
2021-04-15 09:50:00,117.93,118.01,117.87,117.88,4777.0,108.9864,109.0603,108.931,108.9402,4777.0
2021-04-15 09:55:00,117.85,118.0,117.81,118.0,8120.0,108.9125,109.0511,108.8755,109.0511,8120.0
2021-04-15 10:00:00,118.0,118.08,117.96,118.06,7236.0,109.0511,109.125,109.0141,109.1065,7236.0
2021-04-15 10:05:00,118.07,118.14,117.91,118.04,6981.0,109.1158,109.1805,108.9679,109.0881,6981.0
2021-04-15 10:10:00,118.0,118.27,117.97,118.2,4050.0,109.0511,109.3006,109.0234,109.2359,4050.0
2021-04-15 10:15:00,118.2,118.42,118.19,118.37,9549.0,109.2359,109.4392,109.2267,109.393,9549.0
2021-04-15 10:20:00,118.43,118.5,118.36,118.4,3918.0,109.4485,109.5132,109.3838,109.4208,3918.0
2021-04-15 10:25:00,118.4,118.4,118.18,118.37,3092.0,109.4208,109.4208,109.2174,109.393,3092.0
2021-04-15 10:30:00,118.38,118.68,118.38,118.68,4415.0,109.4023,109.6795,109.4023,109.6795,4415.0
2021-04-15 10:35:00,118.66,118.94,118.66,118.93,4619.0,109.661,109.9198,109.661,109.9106,4619.0
2021-04-15 10:40:00,118.91,118.97,118.85,118.86,62281.0,109.8921,109.9475,109.8366,109.8459,62281.0
2021-04-15 10:45:00,118.84,118.84,118.42,118.45,20852.0,109.8274,109.8274,109.4392,109.467,20852.0
2021-04-15 10:50:00,118.46,118.49,118.34,118.43,6956.0,109.4762,109.5039,109.3653,109.4485,6956.0
2021-04-15 10:55:00,118.46,118.62,118.43,118.6,16412.0,109.4762,109.6241,109.4485,109.6056,16412.0
2021-04-15 11:00:00,118.66,118.71,118.42,118.42,23258.0,109.661,109.7073,109.4392,109.4392,23258.0
2021-04-15 11:05:00,118.42,118.53,118.4,118.48,9708.0,109.4392,109.5409,109.4208,109.4947,9708.0
2021-04-15 11:10:00,118.5,118.65,118.5,118.59,4183.0,109.5132,109.6518,109.5132,109.5964,4183.0
2021-04-15 11:15:00,118.63,118.68,118.57,118.59,5458.0,109.6333,109.6795,109.5779,109.5964,5458.0
2021-04-15 11:20:00,118.62,118.67,118.55,118.67,3987.0,109.6241,109.6703,109.5594,109.6703,3987.0
2021-04-15 11:25:00,118.67,118.91,118.66,118.91,4998.0,109.6703,109.8921,109.661,109.8921,4998.0
2021-04-15 11:30:00,118.89,118.97,118.81,118.85,4193.0,109.8736,109.9475,109.7997,109.8366,4193.0
2021-04-15 11:35:00,118.82,118.85,118.7,118.72,3359.0,109.8089,109.8366,109.698,109.7165,3359.0
2021-04-15 11:40:00,118.69,118.69,118.57,118.58,1800.0,109.6888,109.6888,109.5779,109.5871,1800.0
2021-04-15 11:45:00,118.57,118.59,118.5,118.5,3144.0,109.5779,109.5964,109.5132,109.5132,3144.0
2021-04-15 11:50:00,118.54,118.54,118.38,118.43,3144.0,109.5501,109.5501,109.4023,109.4485,3144.0
2021-04-15 11:55:00,118.46,118.58,118.41,118.41,5438.0,109.4762,109.5871,109.43,109.43,5438.0
2021-04-15 12:00:00,118.38,118.58,118.38,118.53,3311.0,109.4023,109.5871,109.4023,109.5409,3311.0
2021-04-15 12:05:00,118.54,118.58,118.39,118.46,9288.0,109.5501,109.5871,109.4115,109.4762,9288.0
2021-04-15 12:10:00,118.45,118.51,118.39,118.42,2942.0,109.467,109.5224,109.4115,109.4392,2942.0
2021-04-15 12:15:00,118.39,118.42,118.33,118.37,5012.0,109.4115,109.4392,109.3561,109.393,5012.0
2021-04-15 12:20:00,118.37,118.48,118.31,118.47,3639.0,109.393,109.4947,109.3376,109.4855,3639.0
2021-04-15 12:25:00,118.45,118.45,118.35,118.37,2746.0,109.467,109.467,109.3746,109.393,2746.0
2021-04-15 12:30:00,118.37,118.45,118.35,118.39,4289.0,109.393,109.467,109.3746,109.4115,4289.0
2021-04-15 12:35:00,118.38,118.44,118.36,118.41,3358.0,109.4023,109.4577,109.3838,109.43,3358.0
2021-04-15 12:40:00,118.4,118.4,118.24,118.25,4415.0,109.4208,109.4208,109.2729,109.2821,4415.0
2021-04-15 12:45:00,118.22,118.25,118.09,118.09,4748.0,109.2544,109.2821,109.1343,109.1343,4748.0
2021-04-15 12:50:00,118.12,118.17,118.01,118.15,4770.0,109.162,109.2082,109.0603,109.1897,4770.0
2021-04-15 12:55:00,118.17,118.25,118.13,118.18,5940.0,109.2082,109.2821,109.1712,109.2174,5940.0
2021-04-15 13:00:00,118.22,118.22,118.02,118.11,5359.0,109.2544,109.2544,109.0696,109.1528,5359.0
2021-04-15 13:05:00,118.12,118.12,117.98,118.03,4625.0,109.162,109.162,109.0326,109.0788,4625.0
2021-04-15 13:10:00,118.04,118.15,118.04,118.06,7007.0,109.0881,109.1897,109.0881,109.1065,7007.0
2021-04-15 13:15:00,118.11,118.11,118.04,118.06,2806.0,109.1528,109.1528,109.0881,109.1065,2806.0
2021-04-15 13:20:00,118.06,118.17,118.06,118.12,8814.0,109.1065,109.2082,109.1065,109.162,8814.0
2021-04-15 13:25:00,118.12,118.12,118.01,118.03,3593.0,109.162,109.162,109.0603,109.0788,3593.0
2021-04-15 13:30:00,118.03,118.08,117.97,117.98,6272.0,109.0788,109.125,109.0234,109.0326,6272.0
2021-04-15 13:35:00,118.02,118.07,117.98,118.07,3979.0,109.0696,109.1158,109.0326,109.1158,3979.0
2021-04-15 13:40:00,118.04,118.06,117.97,117.98,5325.0,109.0881,109.1065,109.0234,109.0326,5325.0
2021-04-15 13:45:00,117.95,117.96,117.84,117.87,4458.0,109.0049,109.0141,108.9032,108.931,4458.0
2021-04-15 13:50:00,117.82,117.84,117.76,117.78,5609.0,108.8847,108.9032,108.8293,108.8478,5609.0
2021-04-15 13:55:00,117.79,117.8,117.62,117.69,4978.0,108.857,108.8663,108.6999,108.7646,4978.0
2021-04-15 14:00:00,117.72,117.72,117.62,117.67,3594.0,108.7923,108.7923,108.6999,108.7461,3594.0
2021-04-15 14:05:00,117.67,117.73,117.65,117.72,6271.0,108.7461,108.8016,108.7276,108.7923,6271.0
2021-04-15 14:10:00,117.76,117.76,117.62,117.62,8714.0,108.8293,108.8293,108.6999,108.6999,8714.0
2021-04-15 14:15:00,117.68,117.85,117.68,117.77,7056.0,108.7554,108.9125,108.7554,108.8385,7056.0
2021-04-15 14:20:00,117.83,117.89,117.78,117.89,5576.0,108.894,108.9494,108.8478,108.9494,5576.0
2021-04-15 14:25:00,117.88,117.88,117.71,117.76,4964.0,108.9402,108.9402,108.7831,108.8293,4964.0
2021-04-15 14:30:00,117.79,117.88,117.76,117.82,5584.0,108.857,108.9402,108.8293,108.8847,5584.0
2021-04-15 14:35:00,117.81,117.81,117.67,117.71,3775.0,108.8755,108.8755,108.7461,108.7831,3775.0
2021-04-15 14:40:00,117.69,117.7,117.65,117.67,3843.0,108.7646,108.7738,108.7276,108.7461,3843.0
2021-04-15 14:45:00,117.61,117.63,117.53,117.62,8246.0,108.6907,108.7092,108.6167,108.6999,8246.0
2021-04-15 14:50:00,117.58,117.63,117.5,117.56,7702.0,108.6629,108.7092,108.589,108.6445,7702.0
2021-04-15 14:55:00,117.57,117.8,117.57,117.78,13385.0,108.6537,108.8663,108.6537,108.8478,13385.0
2021-04-15 15:00:00,117.78,117.85,117.77,117.83,10843.0,108.8478,108.9125,108.8385,108.894,10843.0
2021-04-15 15:05:00,117.84,117.86,117.76,117.76,8264.0,108.9032,108.9217,108.8293,108.8293,8264.0
2021-04-15 15:10:00,117.76,117.76,117.57,117.61,9411.0,108.8293,108.8293,108.6537,108.6907,9411.0
2021-04-15 15:15:00,117.6,117.64,117.51,117.6,5356.0,108.6814,108.7184,108.5983,108.6814,5356.0
2021-04-15 15:20:00,117.61,117.67,117.5,117.54,20186.0,108.6907,108.7461,108.589,108.626,20186.0
2021-04-15 15:25:00,117.52,117.55,117.25,117.33,14072.0,108.6075,108.6352,108.358,108.4319,14072.0
2021-04-15 15:30:00,117.32,117.47,117.28,117.43,14682.0,108.4227,108.5613,108.3857,108.5243,14682.0
2021-04-15 15:35:00,117.45,117.45,117.36,117.36,10374.0,108.5428,108.5428,108.4596,108.4596,10374.0
2021-04-15 15:40:00,117.38,117.46,117.36,117.43,23242.0,108.4781,108.552,108.4596,108.5243,23242.0
2021-04-15 15:45:00,117.43,117.53,117.34,117.45,29888.0,108.5243,108.6167,108.4411,108.5428,29888.0
2021-04-15 15:50:00,117.46,117.73,117.46,117.58,38268.0,108.552,108.8016,108.552,108.6629,38268.0
2021-04-15 15:55:00,117.6,117.72,117.32,117.6,101105.0,108.6814,108.7923,108.4227,108.6814,101105.0
2021-04-16 09:30:00,118.64,118.64,118.16,118.31,95956.0,109.6426,109.6426,109.199,109.3376,95956.0
2021-04-16 09:35:00,118.33,118.6,118.33,118.33,7048.0,109.3561,109.6056,109.3561,109.3561,7048.0
2021-04-16 09:40:00,118.4,118.54,118.1,118.13,3529.0,109.4208,109.5501,109.1435,109.1712,3529.0
2021-04-16 09:45:00,118.13,118.35,118.06,118.35,5548.0,109.1712,109.3746,109.1065,109.3746,5548.0
2021-04-16 09:50:00,118.37,118.44,118.3,118.3,4571.0,109.393,109.4577,109.3283,109.3283,4571.0
2021-04-16 09:55:00,118.3,118.58,118.27,118.44,10224.0,109.3283,109.5871,109.3006,109.4577,10224.0
2021-04-16 10:00:00,118.46,118.46,118.02,118.06,5545.0,109.4762,109.4762,109.0696,109.1065,5545.0
2021-04-16 10:05:00,118.04,118.22,118.03,118.2,5815.0,109.0881,109.2544,109.0788,109.2359,5815.0
2021-04-16 10:10:00,118.22,118.46,118.19,118.19,3696.0,109.2544,109.4762,109.2267,109.2267,3696.0
2021-04-16 10:15:00,118.23,118.45,118.23,118.41,4925.0,109.2637,109.467,109.2637,109.43,4925.0
2021-04-16 10:20:00,118.45,118.45,118.23,118.28,10750.0,109.467,109.467,109.2637,109.3099,10750.0
2021-04-16 10:25:00,118.31,118.43,118.31,118.39,4693.0,109.3376,109.4485,109.3376,109.4115,4693.0
2021-04-16 10:30:00,118.36,118.47,118.24,118.24,5729.0,109.3838,109.4855,109.2729,109.2729,5729.0
2021-04-16 10:35:00,118.26,118.32,118.19,118.32,3114.0,109.2914,109.3468,109.2267,109.3468,3114.0
2021-04-16 10:40:00,118.34,118.42,118.28,118.41,5915.0,109.3653,109.4392,109.3099,109.43,5915.0
2021-04-16 10:45:00,118.4,118.47,118.28,118.31,4489.0,109.4208,109.4855,109.3099,109.3376,4489.0
2021-04-16 10:50:00,118.29,118.29,118.11,118.12,5159.0,109.3191,109.3191,109.1528,109.162,5159.0
2021-04-16 10:55:00,118.1,118.32,118.1,118.3,5550.0,109.1435,109.3468,109.1435,109.3283,5550.0
2021-04-16 11:00:00,118.32,118.32,118.22,118.23,4792.0,109.3468,109.3468,109.2544,109.2637,4792.0
2021-04-16 11:05:00,118.26,118.38,118.13,118.21,22343.0,109.2914,109.4023,109.1712,109.2452,22343.0
2021-04-16 11:10:00,118.21,118.31,118.07,118.16,9396.0,109.2452,109.3376,109.1158,109.199,9396.0
2021-04-16 11:15:00,118.23,118.29,118.21,118.23,3873.0,109.2637,109.3191,109.2452,109.2637,3873.0
2021-04-16 11:20:00,118.23,118.28,118.18,118.19,5367.0,109.2637,109.3099,109.2174,109.2267,5367.0
2021-04-16 11:25:00,118.15,118.16,118.08,118.08,4052.0,109.1897,109.199,109.125,109.125,4052.0
2021-04-16 11:30:00,118.09,118.13,118.07,118.1,2733.0,109.1343,109.1712,109.1158,109.1435,2733.0
2021-04-16 11:35:00,118.06,118.09,118.03,118.04,3088.0,109.1065,109.1343,109.0788,109.0881,3088.0
2021-04-16 11:40:00,118.0,118.06,117.91,118.0,6100.0,109.0511,109.1065,108.9679,109.0511,6100.0
2021-04-16 11:45:00,118.08,118.12,118.06,118.06,2897.0,109.125,109.162,109.1065,109.1065,2897.0
2021-04-16 11:50:00,118.09,118.17,118.02,118.1,1902.0,109.1343,109.2082,109.0696,109.1435,1902.0
2021-04-16 11:55:00,118.08,118.08,117.91,117.92,4307.0,109.125,109.125,108.9679,108.9772,4307.0
2021-04-16 12:00:00,117.92,117.97,117.92,117.94,1200.0,108.9772,109.0234,108.9772,108.9956,1200.0
2021-04-16 12:05:00,117.94,117.94,117.87,117.87,1356.0,108.9956,108.9956,108.931,108.931,1356.0
2021-04-16 12:10:00,117.86,117.91,117.84,117.84,2586.0,108.9217,108.9679,108.9032,108.9032,2586.0
2021-04-16 12:15:00,117.85,117.86,117.81,117.82,2323.0,108.9125,108.9217,108.8755,108.8847,2323.0
2021-04-16 12:20:00,117.82,117.87,117.78,117.84,3190.0,108.8847,108.931,108.8478,108.9032,3190.0
2021-04-16 12:25:00,117.86,117.86,117.76,117.81,2509.0,108.9217,108.9217,108.8293,108.8755,2509.0
2021-04-16 12:30:00,117.8,117.84,117.72,117.79,4592.0,108.8663,108.9032,108.7923,108.857,4592.0
2021-04-16 12:35:00,117.79,117.82,117.74,117.82,1899.0,108.857,108.8847,108.8108,108.8847,1899.0
2021-04-16 12:40:00,117.77,117.83,117.76,117.81,1505.0,108.8385,108.894,108.8293,108.8755,1505.0
2021-04-16 12:45:00,117.84,117.84,117.78,117.81,1057.0,108.9032,108.9032,108.8478,108.8755,1057.0
2021-04-16 12:50:00,117.82,117.87,117.79,117.8,4351.0,108.8847,108.931,108.857,108.8663,4351.0
2021-04-16 12:55:00,117.83,117.87,117.79,117.83,900.0,108.894,108.931,108.857,108.894,900.0
2021-04-16 13:00:00,117.91,117.91,117.82,117.82,1940.0,108.9679,108.9679,108.8847,108.8847,1940.0
2021-04-16 13:05:00,117.84,117.89,117.84,117.84,1258.0,108.9032,108.9494,108.9032,108.9032,1258.0
2021-04-16 13:10:00,117.87,117.88,117.85,117.88,1670.0,108.931,108.9402,108.9125,108.9402,1670.0
2021-04-16 13:15:00,117.88,117.88,117.82,117.82,3160.0,108.9402,108.9402,108.8847,108.8847,3160.0
2021-04-16 13:20:00,117.82,117.88,117.74,117.79,4414.0,108.8847,108.9402,108.8108,108.857,4414.0
2021-04-16 13:25:00,117.78,117.85,117.77,117.84,4099.0,108.8478,108.9125,108.8385,108.9032,4099.0
2021-04-16 13:30:00,117.82,117.92,117.82,117.91,1974.0,108.8847,108.9772,108.8847,108.9679,1974.0
2021-04-16 13:35:00,117.91,117.93,117.82,117.85,3634.0,108.9679,108.9864,108.8847,108.9125,3634.0
2021-04-16 13:40:00,117.86,117.93,117.83,117.93,2198.0,108.9217,108.9864,108.894,108.9864,2198.0
2021-04-16 13:45:00,117.92,118.0,117.9,118.0,2341.0,108.9772,109.0511,108.9587,109.0511,2341.0
2021-04-16 13:50:00,117.95,117.99,117.92,117.98,1800.0,109.0049,109.0419,108.9772,109.0326,1800.0
2021-04-16 13:55:00,118.0,118.04,118.0,118.0,1664.0,109.0511,109.0881,109.0511,109.0511,1664.0
2021-04-16 14:00:00,118.01,118.05,117.97,118.04,4832.0,109.0603,109.0973,109.0234,109.0881,4832.0
2021-04-16 14:05:00,118.07,118.08,118.01,118.08,5416.0,109.1158,109.125,109.0603,109.125,5416.0
2021-04-16 14:10:00,118.09,118.11,117.98,118.02,5210.0,109.1343,109.1528,109.0326,109.0696,5210.0
2021-04-16 14:15:00,118.04,118.05,118.0,118.02,3600.0,109.0881,109.0973,109.0511,109.0696,3600.0
2021-04-16 14:20:00,118.02,118.09,117.96,117.99,5134.0,109.0696,109.1343,109.0141,109.0419,5134.0
2021-04-16 14:25:00,118.02,118.02,117.96,117.98,1944.0,109.0696,109.0696,109.0141,109.0326,1944.0
2021-04-16 14:30:00,117.98,118.0,117.94,117.96,6482.0,109.0326,109.0511,108.9956,109.0141,6482.0
2021-04-16 14:35:00,117.96,117.99,117.9,117.91,6411.0,109.0141,109.0419,108.9587,108.9679,6411.0
2021-04-16 14:40:00,117.95,118.0,117.91,117.94,3772.0,109.0049,109.0511,108.9679,108.9956,3772.0
2021-04-16 14:45:00,117.89,117.98,117.85,117.96,4990.0,108.9494,109.0326,108.9125,109.0141,4990.0
2021-04-16 14:50:00,117.98,117.98,117.92,117.93,2325.0,109.0326,109.0326,108.9772,108.9864,2325.0
2021-04-16 14:55:00,117.92,118.0,117.89,117.96,5342.0,108.9772,109.0511,108.9494,109.0141,5342.0
2021-04-16 15:00:00,118.01,118.08,118.0,118.0,3901.0,109.0603,109.125,109.0511,109.0511,3901.0
2021-04-16 15:05:00,118.03,118.09,118.03,118.07,5817.0,109.0788,109.1343,109.0788,109.1158,5817.0
2021-04-16 15:10:00,118.07,118.11,118.03,118.08,6703.0,109.1158,109.1528,109.0788,109.125,6703.0
2021-04-16 15:15:00,118.09,118.11,118.01,118.11,6243.0,109.1343,109.1528,109.0603,109.1528,6243.0
2021-04-16 15:20:00,118.12,118.22,118.1,118.21,5735.0,109.162,109.2544,109.1435,109.2452,5735.0
2021-04-16 15:25:00,118.24,118.25,118.17,118.2,7225.0,109.2729,109.2821,109.2082,109.2359,7225.0
2021-04-16 15:30:00,118.19,118.2,118.08,118.1,21003.0,109.2267,109.2359,109.125,109.1435,21003.0
2021-04-16 15:35:00,118.09,118.3,118.06,118.25,17077.0,109.1343,109.3283,109.1065,109.2821,17077.0
2021-04-16 15:40:00,118.26,118.33,118.24,118.3,18273.0,109.2914,109.3561,109.2729,109.3283,18273.0
2021-04-16 15:45:00,118.3,118.34,118.2,118.34,15036.0,109.3283,109.3653,109.2359,109.3653,15036.0
2021-04-16 15:50:00,118.33,118.44,118.17,118.17,29911.0,109.3561,109.4577,109.2082,109.2082,29911.0
2021-04-16 15:55:00,118.18,118.21,117.99,118.08,54953.0,109.2174,109.2452,109.0419,109.125,54953.0
2021-04-19 09:30:00,118.38,118.71,117.78,117.89,22639.0,109.4023,109.7073,108.8478,108.9494,22639.0
2021-04-19 09:35:00,117.82,117.86,117.57,117.74,5468.0,108.8847,108.9217,108.6537,108.8108,5468.0
2021-04-19 09:40:00,117.69,117.69,117.59,117.68,2243.0,108.7646,108.7646,108.6722,108.7554,2243.0
2021-04-19 09:45:00,117.71,117.87,117.68,117.85,2175.0,108.7831,108.931,108.7554,108.9125,2175.0
2021-04-19 09:50:00,117.76,117.84,117.6,117.84,5472.0,108.8293,108.9032,108.6814,108.9032,5472.0
2021-04-19 09:55:00,117.96,118.03,117.9,118.01,2700.0,109.0141,109.0788,108.9587,109.0603,2700.0
2021-04-19 10:00:00,117.93,118.13,117.87,118.05,2575.0,108.9864,109.1712,108.931,109.0973,2575.0
2021-04-19 10:05:00,117.98,118.06,117.94,118.0,3500.0,109.0326,109.1065,108.9956,109.0511,3500.0
2021-04-19 10:10:00,117.98,118.17,117.93,118.09,2547.0,109.0326,109.2082,108.9864,109.1343,2547.0
2021-04-19 10:15:00,118.08,118.26,118.04,118.18,3151.0,109.125,109.2914,109.0881,109.2174,3151.0
2021-04-19 10:20:00,118.19,118.2,118.1,118.16,1700.0,109.2267,109.2359,109.1435,109.199,1700.0
2021-04-19 10:25:00,118.13,118.13,117.92,117.96,2407.0,109.1712,109.1712,108.9772,109.0141,2407.0
2021-04-19 10:30:00,117.88,118.04,117.85,118.04,3132.0,108.9402,109.0881,108.9125,109.0881,3132.0
2021-04-19 10:35:00,118.04,118.1,118.02,118.07,1501.0,109.0881,109.1435,109.0696,109.1158,1501.0
2021-04-19 10:40:00,118.04,118.04,117.79,117.83,4599.0,109.0881,109.0881,108.857,108.894,4599.0
2021-04-19 10:45:00,117.79,117.79,117.61,117.64,2168.0,108.857,108.857,108.6907,108.7184,2168.0
2021-04-19 10:50:00,117.69,117.87,117.61,117.85,2051.0,108.7646,108.931,108.6907,108.9125,2051.0
2021-04-19 10:55:00,117.89,117.91,117.81,117.91,3617.0,108.9494,108.9679,108.8755,108.9679,3617.0
2021-04-19 11:00:00,117.92,118.05,117.91,118.03,3947.0,108.9772,109.0973,108.9679,109.0788,3947.0
2021-04-19 11:05:00,118.04,118.14,117.97,118.13,2494.0,109.0881,109.1805,109.0234,109.1712,2494.0
2021-04-19 11:10:00,118.13,118.32,118.1,118.32,6605.0,109.1712,109.3468,109.1435,109.3468,6605.0
2021-04-19 11:15:00,118.29,118.3,118.21,118.21,1555.0,109.3191,109.3283,109.2452,109.2452,1555.0
2021-04-19 11:20:00,118.17,118.17,118.0,118.03,1581.0,109.2082,109.2082,109.0511,109.0788,1581.0
2021-04-19 11:25:00,118.05,118.18,118.0,118.16,3030.0,109.0973,109.2174,109.0511,109.199,3030.0
2021-04-19 11:30:00,118.19,118.24,118.05,118.05,3480.0,109.2267,109.2729,109.0973,109.0973,3480.0
2021-04-19 11:35:00,118.06,118.06,117.88,117.89,1254.0,109.1065,109.1065,108.9402,108.9494,1254.0
2021-04-19 11:40:00,117.93,117.99,117.89,117.89,2141.0,108.9864,109.0419,108.9494,108.9494,2141.0
2021-04-19 11:45:00,117.86,117.99,117.83,117.98,2970.0,108.9217,109.0419,108.894,109.0326,2970.0
2021-04-19 11:50:00,118.04,118.06,117.99,118.06,2217.0,109.0881,109.1065,109.0419,109.1065,2217.0
2021-04-19 11:55:00,118.08,118.08,117.91,117.96,1987.0,109.125,109.125,108.9679,109.0141,1987.0
2021-04-19 12:00:00,118.03,118.03,117.9,117.91,1226.0,109.0788,109.0788,108.9587,108.9679,1226.0
2021-04-19 12:05:00,117.82,117.95,117.81,117.95,3731.0,108.8847,109.0049,108.8755,109.0049,3731.0
2021-04-19 12:10:00,117.93,117.98,117.78,117.81,2784.0,108.9864,109.0326,108.8478,108.8755,2784.0
2021-04-19 12:15:00,117.78,117.89,117.78,117.89,2200.0,108.8478,108.9494,108.8478,108.9494,2200.0
2021-04-19 12:20:00,117.9,117.95,117.87,117.95,3004.0,108.9587,109.0049,108.931,109.0049,3004.0
2021-04-19 12:25:00,117.93,117.93,117.78,117.83,2302.0,108.9864,108.9864,108.8478,108.894,2302.0
2021-04-19 12:30:00,117.82,117.82,117.74,117.77,3116.0,108.8847,108.8847,108.8108,108.8385,3116.0
2021-04-19 12:35:00,117.75,117.83,117.74,117.74,1100.0,108.8201,108.894,108.8108,108.8108,1100.0
2021-04-19 12:40:00,117.71,117.71,117.65,117.69,1916.0,108.7831,108.7831,108.7276,108.7646,1916.0
2021-04-19 12:45:00,117.66,117.73,117.6,117.7,3433.0,108.7369,108.8016,108.6814,108.7738,3433.0
2021-04-19 12:50:00,117.67,117.68,117.5,117.51,3189.0,108.7461,108.7554,108.589,108.5983,3189.0
2021-04-19 12:55:00,117.53,117.54,117.38,117.42,3860.0,108.6167,108.626,108.4781,108.5151,3860.0
2021-04-19 13:00:00,117.44,117.48,117.37,117.46,2913.0,108.5336,108.5705,108.4689,108.552,2913.0
2021-04-19 13:05:00,117.46,117.48,117.39,117.45,4422.0,108.552,108.5705,108.4874,108.5428,4422.0
2021-04-19 13:10:00,117.43,117.6,117.43,117.58,5310.0,108.5243,108.6814,108.5243,108.6629,5310.0
2021-04-19 13:15:00,117.63,117.67,117.61,117.64,2113.0,108.7092,108.7461,108.6907,108.7184,2113.0
2021-04-19 13:20:00,117.62,117.62,117.53,117.6,3515.0,108.6999,108.6999,108.6167,108.6814,3515.0
2021-04-19 13:25:00,117.62,117.66,117.58,117.59,5885.0,108.6999,108.7369,108.6629,108.6722,5885.0
2021-04-19 13:30:00,117.59,117.6,117.52,117.6,10279.0,108.6722,108.6814,108.6075,108.6814,10279.0
2021-04-19 13:35:00,117.57,117.58,117.52,117.53,4173.0,108.6537,108.6629,108.6075,108.6167,4173.0
2021-04-19 13:40:00,117.53,117.53,117.3,117.33,4379.0,108.6167,108.6167,108.4042,108.4319,4379.0
2021-04-19 13:45:00,117.3,117.34,117.25,117.26,5716.0,108.4042,108.4411,108.358,108.3672,5716.0
2021-04-19 13:50:00,117.27,117.29,117.2,117.2,3237.0,108.3765,108.3949,108.3118,108.3118,3237.0
2021-04-19 13:55:00,117.21,117.34,117.21,117.32,3362.0,108.321,108.4411,108.321,108.4227,3362.0
2021-04-19 14:00:00,117.32,117.39,117.29,117.36,4449.0,108.4227,108.4874,108.3949,108.4596,4449.0
2021-04-19 14:05:00,117.4,117.4,117.33,117.34,3758.0,108.4966,108.4966,108.4319,108.4411,3758.0
2021-04-19 14:10:00,117.35,117.37,117.33,117.37,2148.0,108.4504,108.4689,108.4319,108.4689,2148.0
2021-04-19 14:15:00,117.4,117.46,117.36,117.42,1981.0,108.4966,108.552,108.4596,108.5151,1981.0
2021-04-19 14:20:00,117.44,117.44,117.37,117.44,1904.0,108.5336,108.5336,108.4689,108.5336,1904.0
2021-04-19 14:25:00,117.49,117.52,117.47,117.49,1651.0,108.5798,108.6075,108.5613,108.5798,1651.0
2021-04-19 14:30:00,117.49,117.52,117.43,117.44,3476.0,108.5798,108.6075,108.5243,108.5336,3476.0
2021-04-19 14:35:00,117.43,117.45,117.34,117.35,2496.0,108.5243,108.5428,108.4411,108.4504,2496.0
2021-04-19 14:40:00,117.34,117.35,117.19,117.33,9821.0,108.4411,108.4504,108.3025,108.4319,9821.0
2021-04-19 14:45:00,117.26,117.5,117.26,117.5,4947.0,108.3672,108.589,108.3672,108.589,4947.0
2021-04-19 14:50:00,117.49,117.61,117.48,117.55,3502.0,108.5798,108.6907,108.5705,108.6352,3502.0
2021-04-19 14:55:00,117.58,117.58,117.52,117.56,2422.0,108.6629,108.6629,108.6075,108.6445,2422.0
2021-04-19 15:00:00,117.52,117.6,117.41,117.41,4061.0,108.6075,108.6814,108.5058,108.5058,4061.0
2021-04-19 15:05:00,117.44,117.51,117.42,117.47,4289.0,108.5336,108.5983,108.5151,108.5613,4289.0
2021-04-19 15:10:00,117.45,117.47,117.3,117.35,4481.0,108.5428,108.5613,108.4042,108.4504,4481.0
2021-04-19 15:15:00,117.38,117.41,117.31,117.36,4604.0,108.4781,108.5058,108.4134,108.4596,4604.0
2021-04-19 15:20:00,117.36,117.38,117.28,117.3,4529.0,108.4596,108.4781,108.3857,108.4042,4529.0
2021-04-19 15:25:00,117.28,117.29,117.15,117.18,4535.0,108.3857,108.3949,108.2656,108.2933,4535.0
2021-04-19 15:30:00,117.17,117.28,117.15,117.27,7324.0,108.284,108.3857,108.2656,108.3765,7324.0
2021-04-19 15:35:00,117.24,117.48,117.24,117.47,11239.0,108.3487,108.5705,108.3487,108.5613,11239.0
2021-04-19 15:40:00,117.52,117.65,117.52,117.54,11599.0,108.6075,108.7276,108.6075,108.626,11599.0
2021-04-19 15:45:00,117.54,117.58,117.45,117.55,14499.0,108.626,108.6629,108.5428,108.6352,14499.0
2021-04-19 15:50:00,117.55,117.6,117.5,117.57,22572.0,108.6352,108.6814,108.589,108.6537,22572.0
2021-04-19 15:55:00,117.57,117.71,117.47,117.71,55993.0,108.6537,108.7831,108.5613,108.7831,55993.0
2021-04-20 09:30:00,117.11,117.38,116.92,117.33,16553.0,108.2286,108.4781,108.053,108.4319,16553.0
2021-04-20 09:35:00,117.39,117.49,117.33,117.4,3913.0,108.4874,108.5798,108.4319,108.4966,3913.0
2021-04-20 09:40:00,117.57,117.58,117.36,117.36,2507.0,108.6537,108.6629,108.4596,108.4596,2507.0
2021-04-20 09:45:00,117.45,117.46,117.27,117.4,3999.0,108.5428,108.552,108.3765,108.4966,3999.0
2021-04-20 09:50:00,117.38,117.51,117.38,117.51,1487.0,108.4781,108.5983,108.4781,108.5983,1487.0
2021-04-20 09:55:00,117.44,117.44,117.35,117.41,1700.0,108.5336,108.5336,108.4504,108.5058,1700.0
2021-04-20 10:00:00,117.36,117.59,117.36,117.59,3513.0,108.4596,108.6722,108.4596,108.6722,3513.0
2021-04-20 10:05:00,117.65,117.69,117.61,117.64,2149.0,108.7276,108.7646,108.6907,108.7184,2149.0
2021-04-20 10:10:00,117.63,117.66,117.35,117.36,4719.0,108.7092,108.7369,108.4504,108.4596,4719.0
2021-04-20 10:15:00,117.31,117.51,117.31,117.43,3095.0,108.4134,108.5983,108.4134,108.5243,3095.0
2021-04-20 10:20:00,117.37,117.75,117.36,117.73,8387.0,108.4689,108.8201,108.4596,108.8016,8387.0
2021-04-20 10:25:00,117.81,117.81,117.43,117.46,11560.0,108.8755,108.8755,108.5243,108.552,11560.0
2021-04-20 10:30:00,117.43,117.48,117.25,117.3,4119.0,108.5243,108.5705,108.358,108.4042,4119.0
2021-04-20 10:35:00,117.33,117.33,117.25,117.31,3912.0,108.4319,108.4319,108.358,108.4134,3912.0
2021-04-20 10:40:00,117.28,117.37,117.22,117.34,3530.0,108.3857,108.4689,108.3302,108.4411,3530.0
2021-04-20 10:45:00,117.34,117.47,117.26,117.43,8297.0,108.4411,108.5613,108.3672,108.5243,8297.0
2021-04-20 10:50:00,117.39,117.44,117.23,117.26,2586.0,108.4874,108.5336,108.3395,108.3672,2586.0
2021-04-20 10:55:00,117.23,117.4,117.21,117.38,5766.0,108.3395,108.4966,108.321,108.4781,5766.0
2021-04-20 11:00:00,117.38,117.38,117.18,117.28,2873.0,108.4781,108.4781,108.2933,108.3857,2873.0
2021-04-20 11:05:00,117.31,117.39,117.29,117.3,3723.0,108.4134,108.4874,108.3949,108.4042,3723.0
2021-04-20 11:10:00,117.3,117.39,117.27,117.36,2988.0,108.4042,108.4874,108.3765,108.4596,2988.0
2021-04-20 11:15:00,117.4,117.4,117.2,117.32,3704.0,108.4966,108.4966,108.3118,108.4227,3704.0
2021-04-20 11:20:00,117.33,117.36,117.19,117.24,3165.0,108.4319,108.4596,108.3025,108.3487,3165.0
2021-04-20 11:25:00,117.33,117.5,117.33,117.5,6753.0,108.4319,108.589,108.4319,108.589,6753.0
2021-04-20 11:30:00,117.5,117.5,117.38,117.4,4719.0,108.589,108.589,108.4781,108.4966,4719.0
2021-04-20 11:35:00,117.4,117.41,117.16,117.27,4342.0,108.4966,108.5058,108.2748,108.3765,4342.0
2021-04-20 11:40:00,117.31,117.59,117.3,117.56,12032.0,108.4134,108.6722,108.4042,108.6445,12032.0
2021-04-20 11:45:00,117.56,117.57,117.35,117.44,3506.0,108.6445,108.6537,108.4504,108.5336,3506.0
2021-04-20 11:50:00,117.42,117.42,117.24,117.37,2725.0,108.5151,108.5151,108.3487,108.4689,2725.0
2021-04-20 11:55:00,117.37,117.41,117.31,117.36,4691.0,108.4689,108.5058,108.4134,108.4596,4691.0
2021-04-20 12:00:00,117.4,117.4,117.19,117.22,2337.0,108.4966,108.4966,108.3025,108.3302,2337.0
2021-04-20 12:05:00,117.23,117.38,117.23,117.36,2238.0,108.3395,108.4781,108.3395,108.4596,2238.0
2021-04-20 12:10:00,117.35,117.42,117.33,117.41,4168.0,108.4504,108.5151,108.4319,108.5058,4168.0
2021-04-20 12:15:00,117.42,117.44,117.38,117.4,3012.0,108.5151,108.5336,108.4781,108.4966,3012.0
2021-04-20 12:20:00,117.41,117.46,117.39,117.45,2781.0,108.5058,108.552,108.4874,108.5428,2781.0
2021-04-20 12:25:00,117.51,117.54,117.46,117.46,2613.0,108.5983,108.626,108.552,108.552,2613.0
2021-04-20 12:30:00,117.44,117.47,117.39,117.44,2847.0,108.5336,108.5613,108.4874,108.5336,2847.0
2021-04-20 12:35:00,117.44,117.45,117.4,117.4,1701.0,108.5336,108.5428,108.4966,108.4966,1701.0
2021-04-20 12:40:00,117.4,117.4,117.32,117.33,3257.0,108.4966,108.4966,108.4227,108.4319,3257.0
2021-04-20 12:45:00,117.34,117.35,117.31,117.33,2371.0,108.4411,108.4504,108.4134,108.4319,2371.0
2021-04-20 12:50:00,117.37,117.4,117.36,117.37,1412.0,108.4689,108.4966,108.4596,108.4689,1412.0
2021-04-20 12:55:00,117.39,117.54,117.39,117.54,1760.0,108.4874,108.626,108.4874,108.626,1760.0
2021-04-20 13:00:00,117.49,117.49,117.38,117.46,14676.0,108.5798,108.5798,108.4781,108.552,14676.0
2021-04-20 13:05:00,117.47,117.47,117.38,117.46,2224.0,108.5613,108.5613,108.4781,108.552,2224.0
2021-04-20 13:10:00,117.46,117.49,117.43,117.47,4270.0,108.552,108.5798,108.5243,108.5613,4270.0
2021-04-20 13:15:00,117.48,117.54,117.44,117.49,3300.0,108.5705,108.626,108.5336,108.5798,3300.0
2021-04-20 13:20:00,117.48,117.52,117.42,117.48,2990.0,108.5705,108.6075,108.5151,108.5705,2990.0
2021-04-20 13:25:00,117.52,117.6,117.52,117.55,2484.0,108.6075,108.6814,108.6075,108.6352,2484.0
2021-04-20 13:30:00,117.52,117.52,117.43,117.46,2407.0,108.6075,108.6075,108.5243,108.552,2407.0
2021-04-20 13:35:00,117.45,117.56,117.45,117.56,2394.0,108.5428,108.6445,108.5428,108.6445,2394.0
2021-04-20 13:40:00,117.55,117.56,117.46,117.47,3200.0,108.6352,108.6445,108.552,108.5613,3200.0
2021-04-20 13:45:00,117.45,117.56,117.44,117.48,2598.0,108.5428,108.6445,108.5336,108.5705,2598.0
2021-04-20 13:50:00,117.48,117.56,117.42,117.56,3380.0,108.5705,108.6445,108.5151,108.6445,3380.0
2021-04-20 13:55:00,117.6,117.67,117.6,117.65,2657.0,108.6814,108.7461,108.6814,108.7276,2657.0
2021-04-20 14:00:00,117.67,117.76,117.63,117.73,4441.0,108.7461,108.8293,108.7092,108.8016,4441.0
2021-04-20 14:05:00,117.75,117.78,117.71,117.72,2700.0,108.8201,108.8478,108.7831,108.7923,2700.0
2021-04-20 14:10:00,117.73,117.73,117.68,117.69,2459.0,108.8016,108.8016,108.7554,108.7646,2459.0
2021-04-20 14:15:00,117.69,117.7,117.61,117.67,6402.0,108.7646,108.7738,108.6907,108.7461,6402.0
2021-04-20 14:20:00,117.68,117.72,117.67,117.69,2030.0,108.7554,108.7923,108.7461,108.7646,2030.0
2021-04-20 14:25:00,117.69,117.69,117.57,117.57,3106.0,108.7646,108.7646,108.6537,108.6537,3106.0
2021-04-20 14:30:00,117.56,117.56,117.47,117.51,3485.0,108.6445,108.6445,108.5613,108.5983,3485.0
2021-04-20 14:35:00,117.51,117.64,117.49,117.52,3022.0,108.5983,108.7184,108.5798,108.6075,3022.0
2021-04-20 14:40:00,117.52,117.55,117.48,117.48,1100.0,108.6075,108.6352,108.5705,108.5705,1100.0
2021-04-20 14:45:00,117.48,117.49,117.39,117.48,3207.0,108.5705,108.5798,108.4874,108.5705,3207.0
2021-04-20 14:50:00,117.44,117.52,117.43,117.51,2556.0,108.5336,108.6075,108.5243,108.5983,2556.0
2021-04-20 14:55:00,117.46,117.46,117.38,117.39,3325.0,108.552,108.552,108.4781,108.4874,3325.0
2021-04-20 15:00:00,117.43,117.54,117.43,117.54,3631.0,108.5243,108.626,108.5243,108.626,3631.0
2021-04-20 15:05:00,117.56,117.66,117.54,117.66,2462.0,108.6445,108.7369,108.626,108.7369,2462.0
2021-04-20 15:10:00,117.65,117.72,117.65,117.72,1577.0,108.7276,108.7923,108.7276,108.7923,1577.0
2021-04-20 15:15:00,117.76,117.8,117.74,117.75,3396.0,108.8293,108.8663,108.8108,108.8201,3396.0
2021-04-20 15:20:00,117.76,117.8,117.71,117.78,4385.0,108.8293,108.8663,108.7831,108.8478,4385.0
2021-04-20 15:25:00,117.77,117.79,117.7,117.71,3818.0,108.8385,108.857,108.7738,108.7831,3818.0
2021-04-20 15:30:00,117.71,117.75,117.67,117.73,5006.0,108.7831,108.8201,108.7461,108.8016,5006.0
2021-04-20 15:35:00,117.73,117.77,117.68,117.7,11858.0,108.8016,108.8385,108.7554,108.7738,11858.0
2021-04-20 15:40:00,117.71,117.87,117.71,117.86,9653.0,108.7831,108.931,108.7831,108.9217,9653.0
2021-04-20 15:45:00,117.89,117.93,117.83,117.86,10108.0,108.9494,108.9864,108.894,108.9217,10108.0
2021-04-20 15:50:00,117.9,117.99,117.84,117.96,21987.0,108.9587,109.0419,108.9032,109.0141,21987.0
2021-04-20 15:55:00,117.94,118.08,117.9,117.98,62463.0,108.9956,109.125,108.9587,109.0326,62463.0
2021-04-21 09:30:00,117.76,118.25,117.4,117.4,13237.0,108.8293,109.2821,108.4966,108.4966,13237.0
2021-04-21 09:35:00,117.41,117.61,117.37,117.59,8482.0,108.5058,108.6907,108.4689,108.6722,8482.0
2021-04-21 09:40:00,117.78,118.02,117.66,118.02,2206.0,108.8478,109.0696,108.7369,109.0696,2206.0
2021-04-21 09:45:00,118.0,118.15,117.93,118.0,4603.0,109.0511,109.1897,108.9864,109.0511,4603.0
2021-04-21 09:50:00,118.0,118.27,117.93,118.14,10208.0,109.0511,109.3006,108.9864,109.1805,10208.0
2021-04-21 09:55:00,118.12,118.2,118.1,118.16,2121.0,109.162,109.2359,109.1435,109.199,2121.0
2021-04-21 10:00:00,118.21,118.24,118.05,118.05,7731.0,109.2452,109.2729,109.0973,109.0973,7731.0
2021-04-21 10:05:00,118.08,118.1,117.98,118.1,3708.0,109.125,109.1435,109.0326,109.1435,3708.0
2021-04-21 10:10:00,118.04,118.06,117.9,117.98,4368.0,109.0881,109.1065,108.9587,109.0326,4368.0
2021-04-21 10:15:00,117.95,118.01,117.89,117.96,2333.0,109.0049,109.0603,108.9494,109.0141,2333.0
2021-04-21 10:20:00,118.0,118.0,117.9,117.96,3757.0,109.0511,109.0511,108.9587,109.0141,3757.0
2021-04-21 10:25:00,117.98,117.99,117.75,117.85,4533.0,109.0326,109.0419,108.8201,108.9125,4533.0
2021-04-21 10:30:00,117.77,117.77,117.55,117.57,4777.0,108.8385,108.8385,108.6352,108.6537,4777.0
2021-04-21 10:35:00,117.58,117.7,117.56,117.58,2927.0,108.6629,108.7738,108.6445,108.6629,2927.0
2021-04-21 10:40:00,117.62,117.76,117.6,117.66,6162.0,108.6999,108.8293,108.6814,108.7369,6162.0
2021-04-21 10:45:00,117.59,117.6,117.53,117.55,2249.0,108.6722,108.6814,108.6167,108.6352,2249.0
2021-04-21 10:50:00,117.54,117.68,117.54,117.58,3641.0,108.626,108.7554,108.626,108.6629,3641.0
2021-04-21 10:55:00,117.57,117.7,117.57,117.68,4556.0,108.6537,108.7738,108.6537,108.7554,4556.0
2021-04-21 11:00:00,117.68,117.82,117.67,117.78,3001.0,108.7554,108.8847,108.7461,108.8478,3001.0
2021-04-21 11:05:00,117.79,117.83,117.72,117.74,5262.0,108.857,108.894,108.7923,108.8108,5262.0
2021-04-21 11:10:00,117.78,117.79,117.64,117.66,3800.0,108.8478,108.857,108.7184,108.7369,3800.0
2021-04-21 11:15:00,117.68,117.68,117.59,117.62,3922.0,108.7554,108.7554,108.6722,108.6999,3922.0
2021-04-21 11:20:00,117.62,117.62,117.47,117.5,2596.0,108.6999,108.6999,108.5613,108.589,2596.0
2021-04-21 11:25:00,117.6,117.67,117.58,117.66,3605.0,108.6814,108.7461,108.6629,108.7369,3605.0
2021-04-21 11:30:00,117.62,117.63,117.54,117.54,2998.0,108.6999,108.7092,108.626,108.626,2998.0
2021-04-21 11:35:00,117.55,117.69,117.53,117.69,2388.0,108.6352,108.7646,108.6167,108.7646,2388.0
2021-04-21 11:40:00,117.72,117.72,117.62,117.62,1424.0,108.7923,108.7923,108.6999,108.6999,1424.0
2021-04-21 11:45:00,117.62,117.65,117.6,117.6,2948.0,108.6999,108.7276,108.6814,108.6814,2948.0
2021-04-21 11:50:00,117.57,117.62,117.52,117.55,2345.0,108.6537,108.6999,108.6075,108.6352,2345.0
2021-04-21 11:55:00,117.58,117.59,117.47,117.48,2334.0,108.6629,108.6722,108.5613,108.5705,2334.0
2021-04-21 12:00:00,117.5,117.53,117.42,117.42,4483.0,108.589,108.6167,108.5151,108.5151,4483.0
2021-04-21 12:05:00,117.46,117.5,117.44,117.5,3219.0,108.552,108.589,108.5336,108.589,3219.0
2021-04-21 12:10:00,117.5,117.5,117.45,117.47,1984.0,108.589,108.589,108.5428,108.5613,1984.0
2021-04-21 12:15:00,117.46,117.5,117.44,117.48,3112.0,108.552,108.589,108.5336,108.5705,3112.0
2021-04-21 12:20:00,117.47,117.47,117.38,117.41,2582.0,108.5613,108.5613,108.4781,108.5058,2582.0
2021-04-21 12:25:00,117.39,117.39,117.24,117.3,4647.0,108.4874,108.4874,108.3487,108.4042,4647.0
2021-04-21 12:30:00,117.31,117.38,117.28,117.36,4350.0,108.4134,108.4781,108.3857,108.4596,4350.0
2021-04-21 12:35:00,117.41,117.41,117.25,117.25,5460.0,108.5058,108.5058,108.358,108.358,5460.0
2021-04-21 12:40:00,117.27,117.46,117.27,117.46,6130.0,108.3765,108.552,108.3765,108.552,6130.0
2021-04-21 12:45:00,117.47,117.48,117.38,117.39,5172.0,108.5613,108.5705,108.4781,108.4874,5172.0
2021-04-21 12:50:00,117.39,117.45,117.39,117.43,2536.0,108.4874,108.5428,108.4874,108.5243,2536.0
2021-04-21 12:55:00,117.41,117.44,117.36,117.38,6215.0,108.5058,108.5336,108.4596,108.4781,6215.0
2021-04-21 13:00:00,117.36,117.39,117.27,117.3,4386.0,108.4596,108.4874,108.3765,108.4042,4386.0
2021-04-21 13:05:00,117.27,117.43,117.26,117.43,3912.0,108.3765,108.5243,108.3672,108.5243,3912.0
2021-04-21 13:10:00,117.43,117.5,117.4,117.48,2650.0,108.5243,108.589,108.4966,108.5705,2650.0
2021-04-21 13:15:00,117.46,117.46,117.28,117.3,4697.0,108.552,108.552,108.3857,108.4042,4697.0
2021-04-21 13:20:00,117.31,117.46,117.22,117.46,16113.0,108.4134,108.552,108.3302,108.552,16113.0
2021-04-21 13:25:00,117.47,117.5,117.44,117.48,5355.0,108.5613,108.589,108.5336,108.5705,5355.0
2021-04-21 13:30:00,117.48,117.48,117.39,117.46,5878.0,108.5705,108.5705,108.4874,108.552,5878.0
2021-04-21 13:35:00,117.5,117.56,117.47,117.5,12825.0,108.589,108.6445,108.5613,108.589,12825.0
2021-04-21 13:40:00,117.48,117.66,117.48,117.57,3878.0,108.5705,108.7369,108.5705,108.6537,3878.0
2021-04-21 13:45:00,117.58,117.58,117.48,117.5,3434.0,108.6629,108.6629,108.5705,108.589,3434.0
2021-04-21 13:50:00,117.45,117.47,117.42,117.44,4342.0,108.5428,108.5613,108.5151,108.5336,4342.0
2021-04-21 13:55:00,117.44,117.47,117.41,117.43,3714.0,108.5336,108.5613,108.5058,108.5243,3714.0
2021-04-21 14:00:00,117.45,117.51,117.45,117.46,5727.0,108.5428,108.5983,108.5428,108.552,5727.0
2021-04-21 14:05:00,117.48,117.5,117.4,117.42,3695.0,108.5705,108.589,108.4966,108.5151,3695.0
2021-04-21 14:10:00,117.42,117.42,117.35,117.4,3290.0,108.5151,108.5151,108.4504,108.4966,3290.0
2021-04-21 14:15:00,117.41,117.46,117.38,117.39,4950.0,108.5058,108.552,108.4781,108.4874,4950.0
2021-04-21 14:20:00,117.38,117.42,117.3,117.3,4009.0,108.4781,108.5151,108.4042,108.4042,4009.0
2021-04-21 14:25:00,117.3,117.36,117.29,117.3,5386.0,108.4042,108.4596,108.3949,108.4042,5386.0
2021-04-21 14:30:00,117.32,117.43,117.31,117.43,5596.0,108.4227,108.5243,108.4134,108.5243,5596.0
2021-04-21 14:35:00,117.42,117.42,117.33,117.35,6527.0,108.5151,108.5151,108.4319,108.4504,6527.0
2021-04-21 14:40:00,117.34,117.38,117.27,117.27,6950.0,108.4411,108.4781,108.3765,108.3765,6950.0
2021-04-21 14:45:00,117.26,117.26,117.19,117.25,6084.0,108.3672,108.3672,108.3025,108.358,6084.0
2021-04-21 14:50:00,117.23,117.25,117.2,117.23,3224.0,108.3395,108.358,108.3118,108.3395,3224.0
2021-04-21 14:55:00,117.24,117.27,117.2,117.22,5039.0,108.3487,108.3765,108.3118,108.3302,5039.0
2021-04-21 15:00:00,117.21,117.23,117.17,117.19,4585.0,108.321,108.3395,108.284,108.3025,4585.0
2021-04-21 15:05:00,117.21,117.27,117.2,117.21,6389.0,108.321,108.3765,108.3118,108.321,6389.0
2021-04-21 15:10:00,117.2,117.31,117.2,117.29,5432.0,108.3118,108.4134,108.3118,108.3949,5432.0
2021-04-21 15:15:00,117.27,117.32,117.26,117.3,6610.0,108.3765,108.4227,108.3672,108.4042,6610.0
2021-04-21 15:20:00,117.29,117.36,117.27,117.36,4133.0,108.3949,108.4596,108.3765,108.4596,4133.0
2021-04-21 15:25:00,117.38,117.39,117.31,117.34,14081.0,108.4781,108.4874,108.4134,108.4411,14081.0
2021-04-21 15:30:00,117.35,117.57,117.34,117.54,12727.0,108.4504,108.6537,108.4411,108.626,12727.0
2021-04-21 15:35:00,117.55,117.67,117.55,117.58,11148.0,108.6352,108.7461,108.6352,108.6629,11148.0
2021-04-21 15:40:00,117.59,117.6,117.54,117.58,10262.0,108.6722,108.6814,108.626,108.6629,10262.0
2021-04-21 15:45:00,117.56,117.69,117.55,117.66,20443.0,108.6445,108.7646,108.6352,108.7369,20443.0
2021-04-21 15:50:00,117.68,117.68,117.54,117.6,24631.0,108.7554,108.7554,108.626,108.6814,24631.0
2021-04-21 15:55:00,117.6,117.6,117.42,117.47,44724.0,108.6814,108.6814,108.5151,108.5613,44724.0
2021-04-22 09:30:00,118.18,118.18,117.56,117.72,20741.0,109.2174,109.2174,108.6445,108.7923,20741.0
2021-04-22 09:35:00,117.79,118.09,117.79,117.99,3001.0,108.857,109.1343,108.857,109.0419,3001.0
2021-04-22 09:40:00,117.97,118.14,117.9,118.07,2610.0,109.0234,109.1805,108.9587,109.1158,2610.0
2021-04-22 09:45:00,118.09,118.11,117.94,118.05,11728.0,109.1343,109.1528,108.9956,109.0973,11728.0
2021-04-22 09:50:00,118.01,118.01,117.81,117.91,2655.0,109.0603,109.0603,108.8755,108.9679,2655.0
2021-04-22 09:55:00,117.93,118.03,117.91,117.93,7721.0,108.9864,109.0788,108.9679,108.9864,7721.0
2021-04-22 10:00:00,117.98,118.01,117.74,117.85,8960.0,109.0326,109.0603,108.8108,108.9125,8960.0
2021-04-22 10:05:00,117.87,118.01,117.87,117.97,2497.0,108.931,109.0603,108.931,109.0234,2497.0
2021-04-22 10:10:00,117.99,118.26,117.94,118.2,2920.0,109.0419,109.2914,108.9956,109.2359,2920.0
2021-04-22 10:15:00,118.2,118.21,118.1,118.15,2213.0,109.2359,109.2452,109.1435,109.1897,2213.0
2021-04-22 10:20:00,118.17,118.19,118.01,118.03,4239.0,109.2082,109.2267,109.0603,109.0788,4239.0
2021-04-22 10:25:00,118.05,118.21,118.05,118.21,1993.0,109.0973,109.2452,109.0973,109.2452,1993.0
2021-04-22 10:30:00,118.18,118.18,118.06,118.07,2401.0,109.2174,109.2174,109.1065,109.1158,2401.0
2021-04-22 10:35:00,118.07,118.07,117.94,117.96,3380.0,109.1158,109.1158,108.9956,109.0141,3380.0
2021-04-22 10:40:00,117.97,118.07,117.92,117.92,3122.0,109.0234,109.1158,108.9772,108.9772,3122.0
2021-04-22 10:45:00,117.97,117.97,117.78,117.8,2761.0,109.0234,109.0234,108.8478,108.8663,2761.0
2021-04-22 10:50:00,117.79,117.87,117.76,117.78,3228.0,108.857,108.931,108.8293,108.8478,3228.0
2021-04-22 10:55:00,117.72,117.79,117.68,117.73,2367.0,108.7923,108.857,108.7554,108.8016,2367.0
2021-04-22 11:00:00,117.82,117.96,117.8,117.96,2500.0,108.8847,109.0141,108.8663,109.0141,2500.0
2021-04-22 11:05:00,117.99,118.03,117.93,117.97,3782.0,109.0419,109.0788,108.9864,109.0234,3782.0
2021-04-22 11:10:00,117.99,118.06,117.97,117.99,4143.0,109.0419,109.1065,109.0234,109.0419,4143.0
2021-04-22 11:15:00,118.02,118.15,118.02,118.09,4237.0,109.0696,109.1897,109.0696,109.1343,4237.0
2021-04-22 11:20:00,118.12,118.17,118.04,118.06,3105.0,109.162,109.2082,109.0881,109.1065,3105.0
2021-04-22 11:25:00,118.07,118.21,118.06,118.18,5973.0,109.1158,109.2452,109.1065,109.2174,5973.0
2021-04-22 11:30:00,118.16,118.34,118.14,118.3,6209.0,109.199,109.3653,109.1805,109.3283,6209.0
2021-04-22 11:35:00,118.31,118.34,118.28,118.29,2697.0,109.3376,109.3653,109.3099,109.3191,2697.0
2021-04-22 11:40:00,118.3,118.3,118.21,118.21,1951.0,109.3283,109.3283,109.2452,109.2452,1951.0
2021-04-22 11:45:00,118.19,118.25,118.18,118.24,2711.0,109.2267,109.2821,109.2174,109.2729,2711.0
2021-04-22 11:50:00,118.23,118.28,118.19,118.28,2746.0,109.2637,109.3099,109.2267,109.3099,2746.0
2021-04-22 11:55:00,118.27,118.33,118.26,118.29,4790.0,109.3006,109.3561,109.2914,109.3191,4790.0
2021-04-22 12:00:00,118.28,118.28,118.19,118.19,5284.0,109.3099,109.3099,109.2267,109.2267,5284.0
2021-04-22 12:05:00,118.21,118.32,118.21,118.32,2834.0,109.2452,109.3468,109.2452,109.3468,2834.0
2021-04-22 12:10:00,118.32,118.33,118.26,118.33,3372.0,109.3468,109.3561,109.2914,109.3561,3372.0
2021-04-22 12:15:00,118.34,118.44,118.34,118.39,2327.0,109.3653,109.4577,109.3653,109.4115,2327.0
2021-04-22 12:20:00,118.39,118.4,118.36,118.39,1300.0,109.4115,109.4208,109.3838,109.4115,1300.0
2021-04-22 12:25:00,118.42,118.52,118.41,118.44,3213.0,109.4392,109.5317,109.43,109.4577,3213.0
2021-04-22 12:30:00,118.41,118.53,118.4,118.53,2850.0,109.43,109.5409,109.4208,109.5409,2850.0
2021-04-22 12:35:00,118.53,118.53,118.44,118.44,2861.0,109.5409,109.5409,109.4577,109.4577,2861.0
2021-04-22 12:40:00,118.41,118.45,118.39,118.4,3046.0,109.43,109.467,109.4115,109.4208,3046.0
2021-04-22 12:45:00,118.4,118.45,118.39,118.44,1940.0,109.4208,109.467,109.4115,109.4577,1940.0
2021-04-22 12:50:00,118.45,118.48,118.44,118.44,1353.0,109.467,109.4947,109.4577,109.4577,1353.0
2021-04-22 12:55:00,118.45,118.47,118.37,118.43,3264.0,109.467,109.4855,109.393,109.4485,3264.0
2021-04-22 13:00:00,118.43,118.44,118.3,118.4,4876.0,109.4485,109.4577,109.3283,109.4208,4876.0
2021-04-22 13:05:00,118.44,118.44,117.91,118.07,7616.0,109.4577,109.4577,108.9679,109.1158,7616.0
2021-04-22 13:10:00,118.03,118.12,117.76,118.03,7094.0,109.0788,109.162,108.8293,109.0788,7094.0
2021-04-22 13:15:00,118.02,118.09,117.82,117.82,3362.0,109.0696,109.1343,108.8847,108.8847,3362.0
2021-04-22 13:20:00,117.88,118.09,117.85,118.01,2898.0,108.9402,109.1343,108.9125,109.0603,2898.0
2021-04-22 13:25:00,118.03,118.24,118.01,118.22,3042.0,109.0788,109.2729,109.0603,109.2544,3042.0
2021-04-22 13:30:00,118.18,118.18,118.11,118.18,3914.0,109.2174,109.2174,109.1528,109.2174,3914.0
2021-04-22 13:35:00,118.16,118.16,117.99,118.09,5418.0,109.199,109.199,109.0419,109.1343,5418.0
2021-04-22 13:40:00,118.06,118.06,117.84,117.86,3006.0,109.1065,109.1065,108.9032,108.9217,3006.0
2021-04-22 13:45:00,117.88,117.98,117.75,117.75,5022.0,108.9402,109.0326,108.8201,108.8201,5022.0
2021-04-22 13:50:00,117.74,117.75,117.55,117.56,5606.0,108.8108,108.8201,108.6352,108.6445,5606.0
2021-04-22 13:55:00,117.58,117.74,117.5,117.67,6406.0,108.6629,108.8108,108.589,108.7461,6406.0
2021-04-22 14:00:00,117.63,117.63,117.47,117.51,4445.0,108.7092,108.7092,108.5613,108.5983,4445.0
2021-04-22 14:05:00,117.5,117.77,117.5,117.76,4898.0,108.589,108.8385,108.589,108.8293,4898.0
2021-04-22 14:10:00,117.73,117.86,117.72,117.86,5147.0,108.8016,108.9217,108.7923,108.9217,5147.0
2021-04-22 14:15:00,117.86,118.11,117.81,118.08,33492.0,108.9217,109.1528,108.8755,109.125,33492.0
2021-04-22 14:20:00,118.13,118.16,117.97,117.98,2748.0,109.1712,109.199,109.0234,109.0326,2748.0
2021-04-22 14:25:00,117.97,118.26,117.92,118.25,3056.0,109.0234,109.2914,108.9772,109.2821,3056.0
2021-04-22 14:30:00,118.2,118.23,118.12,118.19,9048.0,109.2359,109.2637,109.162,109.2267,9048.0
2021-04-22 14:35:00,118.19,118.26,118.05,118.21,5571.0,109.2267,109.2914,109.0973,109.2452,5571.0
2021-04-22 14:40:00,118.22,118.23,118.14,118.23,3046.0,109.2544,109.2637,109.1805,109.2637,3046.0
2021-04-22 14:45:00,118.24,118.25,118.18,118.21,7515.0,109.2729,109.2821,109.2174,109.2452,7515.0
2021-04-22 14:50:00,118.23,118.26,118.12,118.22,8011.0,109.2637,109.2914,109.162,109.2544,8011.0
2021-04-22 14:55:00,118.21,118.28,118.05,118.09,9686.0,109.2452,109.3099,109.0973,109.1343,9686.0
2021-04-22 15:00:00,118.11,118.17,118.0,118.0,5041.0,109.1528,109.2082,109.0511,109.0511,5041.0
2021-04-22 15:05:00,118.03,118.05,117.85,117.89,4055.0,109.0788,109.0973,108.9125,108.9494,4055.0
2021-04-22 15:10:00,117.92,117.96,117.84,117.86,6137.0,108.9772,109.0141,108.9032,108.9217,6137.0
2021-04-22 15:15:00,117.87,117.88,117.78,117.87,4474.0,108.931,108.9402,108.8478,108.931,4474.0
2021-04-22 15:20:00,117.84,117.9,117.77,117.77,4420.0,108.9032,108.9587,108.8385,108.8385,4420.0
2021-04-22 15:25:00,117.77,117.92,117.74,117.92,4917.0,108.8385,108.9772,108.8108,108.9772,4917.0
2021-04-22 15:30:00,117.88,117.97,117.82,117.96,6410.0,108.9402,109.0234,108.8847,109.0141,6410.0
2021-04-22 15:35:00,117.93,118.02,117.89,117.92,9085.0,108.9864,109.0696,108.9494,108.9772,9085.0
2021-04-22 15:40:00,117.93,118.01,117.86,117.86,9351.0,108.9864,109.0603,108.9217,108.9217,9351.0
2021-04-22 15:45:00,117.9,118.03,117.84,117.89,15562.0,108.9587,109.0788,108.9032,108.9494,15562.0
2021-04-22 15:50:00,117.91,117.98,117.85,117.96,12824.0,108.9679,109.0326,108.9125,109.0141,12824.0
2021-04-22 15:55:00,117.98,118.0,117.77,117.82,55706.0,109.0326,109.0511,108.8385,108.8847,55706.0
2021-04-23 09:30:00,117.73,117.78,117.56,117.69,8168.0,108.8016,108.8478,108.6445,108.7646,8168.0
2021-04-23 09:35:00,117.59,117.59,117.34,117.47,4566.0,108.6722,108.6722,108.4411,108.5613,4566.0
2021-04-23 09:40:00,117.5,117.78,117.43,117.69,4605.0,108.589,108.8478,108.5243,108.7646,4605.0
2021-04-23 09:45:00,117.78,117.78,117.58,117.59,1824.0,108.8478,108.8478,108.6629,108.6722,1824.0
2021-04-23 09:50:00,117.63,117.72,117.54,117.62,5035.0,108.7092,108.7923,108.626,108.6999,5035.0
2021-04-23 09:55:00,117.55,117.69,117.5,117.51,11823.0,108.6352,108.7646,108.589,108.5983,11823.0
2021-04-23 10:00:00,117.55,117.85,117.55,117.85,5017.0,108.6352,108.9125,108.6352,108.9125,5017.0
2021-04-23 10:05:00,117.87,117.88,117.76,117.86,5149.0,108.931,108.9402,108.8293,108.9217,5149.0
2021-04-23 10:10:00,117.87,117.87,117.78,117.81,2364.0,108.931,108.931,108.8478,108.8755,2364.0
2021-04-23 10:15:00,117.75,117.75,117.64,117.68,2796.0,108.8201,108.8201,108.7184,108.7554,2796.0
2021-04-23 10:20:00,117.62,117.63,117.5,117.52,5401.0,108.6999,108.7092,108.589,108.6075,5401.0
2021-04-23 10:25:00,117.54,117.6,117.45,117.47,2866.0,108.626,108.6814,108.5428,108.5613,2866.0
2021-04-23 10:30:00,117.47,117.8,117.44,117.74,7573.0,108.5613,108.8663,108.5336,108.8108,7573.0
2021-04-23 10:35:00,117.81,117.9,117.77,117.82,2992.0,108.8755,108.9587,108.8385,108.8847,2992.0
2021-04-23 10:40:00,117.81,117.82,117.71,117.75,3896.0,108.8755,108.8847,108.7831,108.8201,3896.0
2021-04-23 10:45:00,117.7,117.89,117.69,117.89,3720.0,108.7738,108.9494,108.7646,108.9494,3720.0
2021-04-23 10:50:00,117.87,117.88,117.69,117.74,3963.0,108.931,108.9402,108.7646,108.8108,3963.0
2021-04-23 10:55:00,117.76,117.96,117.76,117.96,8475.0,108.8293,109.0141,108.8293,109.0141,8475.0
2021-04-23 11:00:00,117.96,118.06,117.93,117.99,9218.0,109.0141,109.1065,108.9864,109.0419,9218.0
2021-04-23 11:05:00,118.0,118.06,118.0,118.05,5047.0,109.0511,109.1065,109.0511,109.0973,5047.0
2021-04-23 11:10:00,118.07,118.14,118.07,118.1,5299.0,109.1158,109.1805,109.1158,109.1435,5299.0
2021-04-23 11:15:00,118.11,118.19,118.06,118.06,4449.0,109.1528,109.2267,109.1065,109.1065,4449.0
2021-04-23 11:20:00,118.03,118.03,117.88,117.88,4690.0,109.0788,109.0788,108.9402,108.9402,4690.0
2021-04-23 11:25:00,117.96,117.98,117.83,117.83,4219.0,109.0141,109.0326,108.894,108.894,4219.0
2021-04-23 11:30:00,117.84,118.02,117.84,117.98,4042.0,108.9032,109.0696,108.9032,109.0326,4042.0
2021-04-23 11:35:00,117.97,118.01,117.94,118.0,3586.0,109.0234,109.0603,108.9956,109.0511,3586.0
2021-04-23 11:40:00,117.98,117.98,117.89,117.95,1304.0,109.0326,109.0326,108.9494,109.0049,1304.0
2021-04-23 11:45:00,117.97,118.0,117.87,117.94,3697.0,109.0234,109.0511,108.931,108.9956,3697.0
2021-04-23 11:50:00,117.92,117.92,117.79,117.79,3832.0,108.9772,108.9772,108.857,108.857,3832.0
2021-04-23 11:55:00,117.77,117.86,117.77,117.8,1899.0,108.8385,108.9217,108.8385,108.8663,1899.0
2021-04-23 12:00:00,117.82,117.82,117.68,117.72,2871.0,108.8847,108.8847,108.7554,108.7923,2871.0
2021-04-23 12:05:00,117.72,117.72,117.65,117.69,1623.0,108.7923,108.7923,108.7276,108.7646,1623.0
2021-04-23 12:10:00,117.75,117.82,117.74,117.82,2855.0,108.8201,108.8847,108.8108,108.8847,2855.0
2021-04-23 12:15:00,117.82,117.87,117.76,117.85,10097.0,108.8847,108.931,108.8293,108.9125,10097.0
2021-04-23 12:20:00,117.81,117.82,117.74,117.78,4459.0,108.8755,108.8847,108.8108,108.8478,4459.0
2021-04-23 12:25:00,117.76,117.76,117.61,117.64,3383.0,108.8293,108.8293,108.6907,108.7184,3383.0
2021-04-23 12:30:00,117.66,117.8,117.66,117.77,3602.0,108.7369,108.8663,108.7369,108.8385,3602.0
2021-04-23 12:35:00,117.77,117.8,117.76,117.8,1467.0,108.8385,108.8663,108.8293,108.8663,1467.0
2021-04-23 12:40:00,117.76,117.89,117.76,117.86,2647.0,108.8293,108.9494,108.8293,108.9217,2647.0
2021-04-23 12:45:00,117.87,118.0,117.84,117.99,2767.0,108.931,109.0511,108.9032,109.0419,2767.0
2021-04-23 12:50:00,117.99,118.0,117.92,117.94,3209.0,109.0419,109.0511,108.9772,108.9956,3209.0
2021-04-23 12:55:00,117.92,117.92,117.77,117.77,3286.0,108.9772,108.9772,108.8385,108.8385,3286.0
2021-04-23 13:00:00,117.77,117.8,117.7,117.72,1023.0,108.8385,108.8663,108.7738,108.7923,1023.0
2021-04-23 13:05:00,117.72,117.79,117.72,117.75,1353.0,108.7923,108.857,108.7923,108.8201,1353.0
2021-04-23 13:10:00,117.76,117.76,117.66,117.67,2331.0,108.8293,108.8293,108.7369,108.7461,2331.0
2021-04-23 13:15:00,117.7,117.73,117.67,117.69,1186.0,108.7738,108.8016,108.7461,108.7646,1186.0
2021-04-23 13:20:00,117.71,117.72,117.65,117.69,4031.0,108.7831,108.7923,108.7276,108.7646,4031.0
2021-04-23 13:25:00,117.69,117.73,117.66,117.73,1000.0,108.7646,108.8016,108.7369,108.8016,1000.0
2021-04-23 13:30:00,117.75,117.76,117.7,117.7,2426.0,108.8201,108.8293,108.7738,108.7738,2426.0
2021-04-23 13:35:00,117.69,117.69,117.56,117.62,4357.0,108.7646,108.7646,108.6445,108.6999,4357.0
2021-04-23 13:40:00,117.63,117.63,117.53,117.58,2308.0,108.7092,108.7092,108.6167,108.6629,2308.0
2021-04-23 13:45:00,117.57,117.59,117.5,117.52,5638.0,108.6537,108.6722,108.589,108.6075,5638.0
2021-04-23 13:50:00,117.54,117.54,117.41,117.49,3862.0,108.626,108.626,108.5058,108.5798,3862.0
2021-04-23 13:55:00,117.5,117.6,117.5,117.59,3427.0,108.589,108.6814,108.589,108.6722,3427.0
2021-04-23 14:00:00,117.61,117.72,117.61,117.72,2383.0,108.6907,108.7923,108.6907,108.7923,2383.0
2021-04-23 14:05:00,117.72,117.79,117.7,117.76,3053.0,108.7923,108.857,108.7738,108.8293,3053.0
2021-04-23 14:10:00,117.77,117.77,117.71,117.76,3893.0,108.8385,108.8385,108.7831,108.8293,3893.0
2021-04-23 14:15:00,117.72,117.74,117.66,117.67,6967.0,108.7923,108.8108,108.7369,108.7461,6967.0
2021-04-23 14:20:00,117.74,117.81,117.71,117.78,2648.0,108.8108,108.8755,108.7831,108.8478,2648.0
2021-04-23 14:25:00,117.78,117.79,117.68,117.77,2877.0,108.8478,108.857,108.7554,108.8385,2877.0
2021-04-23 14:30:00,117.79,117.79,117.72,117.74,3131.0,108.857,108.857,108.7923,108.8108,3131.0
2021-04-23 14:35:00,117.75,117.78,117.71,117.72,3550.0,108.8201,108.8478,108.7831,108.7923,3550.0
2021-04-23 14:40:00,117.73,117.78,117.7,117.75,7812.0,108.8016,108.8478,108.7738,108.8201,7812.0
2021-04-23 14:45:00,117.74,117.79,117.71,117.75,2430.0,108.8108,108.857,108.7831,108.8201,2430.0
2021-04-23 14:50:00,117.77,117.79,117.74,117.79,3167.0,108.8385,108.857,108.8108,108.857,3167.0
2021-04-23 14:55:00,117.8,117.8,117.71,117.74,4431.0,108.8663,108.8663,108.7831,108.8108,4431.0
2021-04-23 15:00:00,117.76,117.81,117.71,117.72,4454.0,108.8293,108.8755,108.7831,108.7923,4454.0
2021-04-23 15:05:00,117.73,117.75,117.5,117.59,11795.0,108.8016,108.8201,108.589,108.6722,11795.0
2021-04-23 15:10:00,117.58,117.59,117.45,117.47,13217.0,108.6629,108.6722,108.5428,108.5613,13217.0
2021-04-23 15:15:00,117.48,117.56,117.47,117.5,20884.0,108.5705,108.6445,108.5613,108.589,20884.0
2021-04-23 15:20:00,117.5,117.67,117.5,117.62,49692.0,108.589,108.7461,108.589,108.6999,49692.0
2021-04-23 15:25:00,117.62,117.65,117.56,117.6,22655.0,108.6999,108.7276,108.6445,108.6814,22655.0
2021-04-23 15:30:00,117.59,117.86,117.59,117.76,38536.0,108.6722,108.9217,108.6722,108.8293,38536.0
2021-04-23 15:35:00,117.76,117.91,117.7,117.9,23402.0,108.8293,108.9679,108.7738,108.9587,23402.0
2021-04-23 15:40:00,117.9,117.97,117.79,117.82,22216.0,108.9587,109.0234,108.857,108.8847,22216.0
2021-04-23 15:45:00,117.82,117.83,117.69,117.83,22742.0,108.8847,108.894,108.7646,108.894,22742.0
2021-04-23 15:50:00,117.83,117.83,117.68,117.76,43700.0,108.894,108.894,108.7554,108.8293,43700.0
2021-04-23 15:55:00,117.75,117.8,117.63,117.71,88195.0,108.8201,108.8663,108.7092,108.7831,88195.0
2021-04-26 09:30:00,117.95,117.95,117.42,117.51,30376.0,109.0049,109.0049,108.5151,108.5983,30376.0
2021-04-26 09:35:00,117.48,117.59,117.22,117.5,6149.0,108.5705,108.6722,108.3302,108.589,6149.0
2021-04-26 09:40:00,117.4,117.54,117.32,117.5,3396.0,108.4966,108.626,108.4227,108.589,3396.0
2021-04-26 09:45:00,117.51,117.67,117.45,117.57,8315.0,108.5983,108.7461,108.5428,108.6537,8315.0
2021-04-26 09:50:00,117.49,117.49,117.07,117.15,4827.0,108.5798,108.5798,108.1916,108.2656,4827.0
2021-04-26 09:55:00,117.13,117.13,116.82,116.88,6681.0,108.2471,108.2471,107.9606,108.016,6681.0
2021-04-26 10:00:00,116.89,116.9,116.6,116.65,20696.0,108.0253,108.0345,107.7573,107.8035,20696.0
2021-04-26 10:05:00,116.71,116.75,116.57,116.61,11196.0,107.8589,107.8959,107.7295,107.7665,11196.0
2021-04-26 10:10:00,116.64,116.71,116.6,116.7,6188.0,107.7942,107.8589,107.7573,107.8497,6188.0
2021-04-26 10:15:00,116.71,116.75,116.44,116.5,10957.0,107.8589,107.8959,107.6094,107.6649,10957.0
2021-04-26 10:20:00,116.54,116.6,116.43,116.43,9824.0,107.7018,107.7573,107.6002,107.6002,9824.0
2021-04-26 10:25:00,116.49,116.5,116.36,116.45,8243.0,107.6556,107.6649,107.5355,107.6186,8243.0
2021-04-26 10:30:00,116.5,116.5,116.36,116.42,7248.0,107.6649,107.6649,107.5355,107.5909,7248.0
2021-04-26 10:35:00,116.44,116.44,116.1,116.1,16643.0,107.6094,107.6094,107.2952,107.2952,16643.0
2021-04-26 10:40:00,116.05,116.15,116.03,116.1,19005.0,107.249,107.3414,107.2305,107.2952,19005.0
2021-04-26 10:45:00,116.11,116.19,116.07,116.17,13565.0,107.3044,107.3784,107.2675,107.3599,13565.0
2021-04-26 10:50:00,116.16,116.24,116.07,116.15,14031.0,107.3506,107.4246,107.2675,107.3414,14031.0
2021-04-26 10:55:00,116.14,116.14,115.97,115.98,14281.0,107.3322,107.3322,107.175,107.1843,14281.0
2021-04-26 11:00:00,115.99,116.04,115.85,116.02,14668.0,107.1935,107.2397,107.0641,107.2213,14668.0
2021-04-26 11:05:00,116.01,116.11,115.85,115.88,7762.0,107.212,107.3044,107.0641,107.0919,7762.0
2021-04-26 11:10:00,115.84,115.88,115.79,115.88,18691.0,107.0549,107.0919,107.0087,107.0919,18691.0
2021-04-26 11:15:00,115.85,115.85,115.55,115.59,20279.0,107.0641,107.0641,106.7869,106.8239,20279.0
2021-04-26 11:20:00,115.59,115.62,115.55,115.59,9459.0,106.8239,106.8516,106.7869,106.8239,9459.0
2021-04-26 11:25:00,115.57,115.77,115.52,115.72,15503.0,106.8054,106.9902,106.7592,106.944,15503.0
2021-04-26 11:30:00,115.71,115.76,115.62,115.63,11926.0,106.9348,106.981,106.8516,106.8608,11926.0
2021-04-26 11:35:00,115.6,115.76,115.58,115.64,10354.0,106.8331,106.981,106.8146,106.8701,10354.0
2021-04-26 11:40:00,115.64,115.84,115.62,115.67,14547.0,106.8701,107.0549,106.8516,106.8978,14547.0
2021-04-26 11:45:00,115.65,115.72,115.58,115.72,6928.0,106.8793,106.944,106.8146,106.944,6928.0
2021-04-26 11:50:00,115.73,115.74,115.64,115.71,6656.0,106.9532,106.9625,106.8701,106.9348,6656.0
2021-04-26 11:55:00,115.71,115.89,115.7,115.7,7495.0,106.9348,107.1011,106.9255,106.9255,7495.0
2021-04-26 12:00:00,115.73,115.73,115.55,115.62,11195.0,106.9532,106.9532,106.7869,106.8516,11195.0
2021-04-26 12:05:00,115.6,115.76,115.58,115.64,17298.0,106.8331,106.981,106.8146,106.8701,17298.0
2021-04-26 12:10:00,115.65,115.7,115.64,115.69,6741.0,106.8793,106.9255,106.8701,106.9163,6741.0
2021-04-26 12:15:00,115.67,115.67,115.45,115.5,7876.0,106.8978,106.8978,106.6945,106.7407,7876.0
2021-04-26 12:20:00,115.5,115.64,115.5,115.61,9282.0,106.7407,106.8701,106.7407,106.8423,9282.0
2021-04-26 12:25:00,115.61,115.77,115.61,115.72,5161.0,106.8423,106.9902,106.8423,106.944,5161.0
2021-04-26 12:30:00,115.71,115.72,115.69,115.7,3802.0,106.9348,106.944,106.9163,106.9255,3802.0
2021-04-26 12:35:00,115.69,115.74,115.68,115.73,9689.0,106.9163,106.9625,106.907,106.9532,9689.0
2021-04-26 12:40:00,115.72,115.82,115.72,115.81,5778.0,106.944,107.0364,106.944,107.0272,5778.0
2021-04-26 12:45:00,115.85,115.85,115.78,115.78,7081.0,107.0641,107.0641,106.9995,106.9995,7081.0
2021-04-26 12:50:00,115.79,115.87,115.71,115.87,12942.0,107.0087,107.0826,106.9348,107.0826,12942.0
2021-04-26 12:55:00,115.88,115.89,115.83,115.84,3830.0,107.0919,107.1011,107.0457,107.0549,3830.0
2021-04-26 13:00:00,115.82,115.84,115.67,115.73,8049.0,107.0364,107.0549,106.8978,106.9532,8049.0
2021-04-26 13:05:00,115.75,115.94,115.72,115.9,15247.0,106.9717,107.1473,106.944,107.1104,15247.0
2021-04-26 13:10:00,115.91,116.1,115.9,116.1,31913.0,107.1196,107.2952,107.1104,107.2952,31913.0
2021-04-26 13:15:00,116.08,116.15,116.0,116.03,36814.0,107.2767,107.3414,107.2028,107.2305,36814.0
2021-04-26 13:20:00,116.0,116.15,116.0,116.15,10418.0,107.2028,107.3414,107.2028,107.3414,10418.0
2021-04-26 13:25:00,116.17,116.34,116.17,116.3,7075.0,107.3599,107.517,107.3599,107.48,7075.0
2021-04-26 13:30:00,116.31,116.35,116.3,116.3,4365.0,107.4893,107.5262,107.48,107.48,4365.0
2021-04-26 13:35:00,116.3,116.51,116.29,116.34,9983.0,107.48,107.6741,107.4708,107.517,9983.0
2021-04-26 13:40:00,116.33,116.33,116.1,116.21,7967.0,107.5077,107.5077,107.2952,107.3968,7967.0
2021-04-26 13:45:00,116.18,116.3,116.14,116.24,6702.0,107.3691,107.48,107.3322,107.4246,6702.0
2021-04-26 13:50:00,116.24,116.24,116.15,116.24,5763.0,107.4246,107.4246,107.3414,107.4246,5763.0
2021-04-26 13:55:00,116.25,116.29,116.21,116.23,7015.0,107.4338,107.4708,107.3968,107.4153,7015.0
2021-04-26 14:00:00,116.22,116.24,116.16,116.18,7143.0,107.4061,107.4246,107.3506,107.3691,7143.0
2021-04-26 14:05:00,116.17,116.2,116.12,116.14,5897.0,107.3599,107.3876,107.3137,107.3322,5897.0
2021-04-26 14:10:00,116.14,116.16,116.11,116.13,7144.0,107.3322,107.3506,107.3044,107.3229,7144.0
2021-04-26 14:15:00,116.13,116.26,116.1,116.26,8924.0,107.3229,107.4431,107.2952,107.4431,8924.0
2021-04-26 14:20:00,116.23,116.26,116.2,116.2,3991.0,107.4153,107.4431,107.3876,107.3876,3991.0
2021-04-26 14:25:00,116.2,116.23,116.18,116.23,8000.0,107.3876,107.4153,107.3691,107.4153,8000.0
2021-04-26 14:30:00,116.23,116.23,116.17,116.21,10357.0,107.4153,107.4153,107.3599,107.3968,10357.0
2021-04-26 14:35:00,116.19,116.41,116.19,116.32,10546.0,107.3784,107.5817,107.3784,107.4985,10546.0
2021-04-26 14:40:00,116.31,116.33,116.26,116.29,6637.0,107.4893,107.5077,107.4431,107.4708,6637.0
2021-04-26 14:45:00,116.28,116.31,116.25,116.3,10606.0,107.4615,107.4893,107.4338,107.48,10606.0
2021-04-26 14:50:00,116.3,116.42,116.3,116.39,7516.0,107.48,107.5909,107.48,107.5632,7516.0
2021-04-26 14:55:00,116.39,116.46,116.38,116.42,10247.0,107.5632,107.6279,107.554,107.5909,10247.0
2021-04-26 15:00:00,116.41,116.41,116.32,116.33,6856.0,107.5817,107.5817,107.4985,107.5077,6856.0
2021-04-26 15:05:00,116.32,116.45,116.32,116.43,12740.0,107.4985,107.6186,107.4985,107.6002,12740.0
2021-04-26 15:10:00,116.43,116.43,116.36,116.37,7530.0,107.6002,107.6002,107.5355,107.5447,7530.0
2021-04-26 15:15:00,116.36,116.37,116.29,116.32,12542.0,107.5355,107.5447,107.4708,107.4985,12542.0
2021-04-26 15:20:00,116.31,116.48,116.31,116.48,14519.0,107.4893,107.6464,107.4893,107.6464,14519.0
2021-04-26 15:25:00,116.49,116.57,116.35,116.36,15391.0,107.6556,107.7295,107.5262,107.5355,15391.0
2021-04-26 15:30:00,116.32,116.33,116.07,116.12,37107.0,107.4985,107.5077,107.2675,107.3137,37107.0
2021-04-26 15:35:00,116.14,116.17,115.97,115.98,35287.0,107.3322,107.3599,107.175,107.1843,35287.0
2021-04-26 15:40:00,115.99,116.13,115.99,116.0,41488.0,107.1935,107.3229,107.1935,107.2028,41488.0
2021-04-26 15:45:00,116.0,116.01,115.71,115.71,67427.0,107.2028,107.212,106.9348,106.9348,67427.0
2021-04-26 15:50:00,115.7,115.92,115.61,115.79,130762.0,106.9255,107.1288,106.8423,107.0087,130762.0
2021-04-26 15:55:00,115.78,115.78,115.36,115.7,299173.0,106.9995,106.9995,106.6113,106.9255,299173.0
2021-04-27 09:30:00,116.04,116.21,115.99,116.12,13578.0,107.2397,107.3968,107.1935,107.3137,13578.0
2021-04-27 09:35:00,116.22,116.35,116.01,116.04,5419.0,107.4061,107.5262,107.212,107.2397,5419.0
2021-04-27 09:40:00,116.27,116.5,116.19,116.39,3140.0,107.4523,107.6649,107.3784,107.5632,3140.0
2021-04-27 09:45:00,116.37,116.42,116.0,116.0,8964.0,107.5447,107.5909,107.2028,107.2028,8964.0
2021-04-27 09:50:00,116.0,116.39,115.95,116.25,8660.0,107.2028,107.5632,107.1566,107.4338,8660.0
2021-04-27 09:55:00,116.19,116.19,115.82,115.86,5009.0,107.3784,107.3784,107.0364,107.0734,5009.0
2021-04-27 10:00:00,115.8,116.27,115.8,116.01,8367.0,107.0179,107.4523,107.0179,107.212,8367.0
2021-04-27 10:05:00,116.03,116.25,115.98,116.2,8028.0,107.2305,107.4338,107.1843,107.3876,8028.0
2021-04-27 10:10:00,116.21,116.29,116.18,116.19,4635.0,107.3968,107.4708,107.3691,107.3784,4635.0
2021-04-27 10:15:00,116.16,116.22,116.02,116.12,8048.0,107.3506,107.4061,107.2213,107.3137,8048.0
2021-04-27 10:20:00,116.11,116.11,115.93,116.0,7066.0,107.3044,107.3044,107.1381,107.2028,7066.0
2021-04-27 10:25:00,115.94,116.07,115.84,116.07,13740.0,107.1473,107.2675,107.0549,107.2675,13740.0
2021-04-27 10:30:00,116.12,116.26,116.01,116.19,6355.0,107.3137,107.4431,107.212,107.3784,6355.0
2021-04-27 10:35:00,116.2,116.26,116.12,116.26,7686.0,107.3876,107.4431,107.3137,107.4431,7686.0
2021-04-27 10:40:00,116.2,116.24,116.08,116.17,4473.0,107.3876,107.4246,107.2767,107.3599,4473.0
2021-04-27 10:45:00,116.23,116.33,116.2,116.31,5209.0,107.4153,107.5077,107.3876,107.4893,5209.0
2021-04-27 10:50:00,116.28,116.32,116.2,116.28,4060.0,107.4615,107.4985,107.3876,107.4615,4060.0
2021-04-27 10:55:00,116.29,116.41,116.29,116.35,4839.0,107.4708,107.5817,107.4708,107.5262,4839.0
2021-04-27 11:00:00,116.36,116.39,116.24,116.25,2800.0,107.5355,107.5632,107.4246,107.4338,2800.0
2021-04-27 11:05:00,116.27,116.38,116.27,116.34,5279.0,107.4523,107.554,107.4523,107.517,5279.0
2021-04-27 11:10:00,116.33,116.34,116.12,116.12,4310.0,107.5077,107.517,107.3137,107.3137,4310.0
2021-04-27 11:15:00,116.16,116.42,116.16,116.38,6407.0,107.3506,107.5909,107.3506,107.554,6407.0
2021-04-27 11:20:00,116.33,116.39,116.26,116.26,2518.0,107.5077,107.5632,107.4431,107.4431,2518.0
2021-04-27 11:25:00,116.29,116.37,116.21,116.22,4511.0,107.4708,107.5447,107.3968,107.4061,4511.0
2021-04-27 11:30:00,116.25,116.32,116.17,116.17,3650.0,107.4338,107.4985,107.3599,107.3599,3650.0
2021-04-27 11:35:00,116.16,116.3,116.11,116.16,7115.0,107.3506,107.48,107.3044,107.3506,7115.0
2021-04-27 11:40:00,116.18,116.19,116.08,116.17,4778.0,107.3691,107.3784,107.2767,107.3599,4778.0
2021-04-27 11:45:00,116.17,116.18,116.1,116.14,5458.0,107.3599,107.3691,107.2952,107.3322,5458.0
2021-04-27 11:50:00,116.14,116.2,116.1,116.18,2705.0,107.3322,107.3876,107.2952,107.3691,2705.0
2021-04-27 11:55:00,116.23,116.24,116.19,116.2,4581.0,107.4153,107.4246,107.3784,107.3876,4581.0
2021-04-27 12:00:00,116.22,116.36,116.22,116.3,8511.0,107.4061,107.5355,107.4061,107.48,8511.0
2021-04-27 12:05:00,116.3,116.41,116.27,116.41,4328.0,107.48,107.5817,107.4523,107.5817,4328.0
2021-04-27 12:10:00,116.36,116.36,116.22,116.22,3598.0,107.5355,107.5355,107.4061,107.4061,3598.0
2021-04-27 12:15:00,116.22,116.27,116.19,116.21,3552.0,107.4061,107.4523,107.3784,107.3968,3552.0
2021-04-27 12:20:00,116.22,116.29,116.2,116.27,6442.0,107.4061,107.4708,107.3876,107.4523,6442.0
2021-04-27 12:25:00,116.28,116.33,116.22,116.33,2868.0,107.4615,107.5077,107.4061,107.5077,2868.0
2021-04-27 12:30:00,116.35,116.42,116.33,116.41,4371.0,107.5262,107.5909,107.5077,107.5817,4371.0
2021-04-27 12:35:00,116.34,116.35,116.24,116.24,6296.0,107.517,107.5262,107.4246,107.4246,6296.0
2021-04-27 12:40:00,116.23,116.29,116.16,116.16,7259.0,107.4153,107.4708,107.3506,107.3506,7259.0
2021-04-27 12:45:00,116.18,116.21,116.13,116.19,3765.0,107.3691,107.3968,107.3229,107.3784,3765.0
2021-04-27 12:50:00,116.19,116.2,116.0,116.07,4793.0,107.3784,107.3876,107.2028,107.2675,4793.0
2021-04-27 12:55:00,116.07,116.11,115.92,116.08,5009.0,107.2675,107.3044,107.1288,107.2767,5009.0
2021-04-27 13:00:00,116.05,116.17,116.05,116.12,3257.0,107.249,107.3599,107.249,107.3137,3257.0
2021-04-27 13:05:00,116.13,116.21,116.13,116.13,4937.0,107.3229,107.3968,107.3229,107.3229,4937.0
2021-04-27 13:10:00,116.14,116.2,116.11,116.12,4629.0,107.3322,107.3876,107.3044,107.3137,4629.0
2021-04-27 13:15:00,116.13,116.18,116.08,116.17,6795.0,107.3229,107.3691,107.2767,107.3599,6795.0
2021-04-27 13:20:00,116.14,116.24,116.13,116.16,3995.0,107.3322,107.4246,107.3229,107.3506,3995.0
2021-04-27 13:25:00,116.17,116.19,116.14,116.19,3883.0,107.3599,107.3784,107.3322,107.3784,3883.0
2021-04-27 13:30:00,116.21,116.3,116.21,116.23,3161.0,107.3968,107.48,107.3968,107.4153,3161.0
2021-04-27 13:35:00,116.21,116.31,116.19,116.31,6356.0,107.3968,107.4893,107.3784,107.4893,6356.0
2021-04-27 13:40:00,116.28,116.31,116.23,116.23,2668.0,107.4615,107.4893,107.4153,107.4153,2668.0
2021-04-27 13:45:00,116.23,116.23,116.1,116.13,4906.0,107.4153,107.4153,107.2952,107.3229,4906.0
2021-04-27 13:50:00,116.12,116.2,116.11,116.19,3548.0,107.3137,107.3876,107.3044,107.3784,3548.0
2021-04-27 13:55:00,116.19,116.21,116.1,116.2,5133.0,107.3784,107.3968,107.2952,107.3876,5133.0
2021-04-27 14:00:00,116.18,116.2,116.05,116.05,5755.0,107.3691,107.3876,107.249,107.249,5755.0
2021-04-27 14:05:00,116.05,116.2,116.03,116.08,6496.0,107.249,107.3876,107.2305,107.2767,6496.0
2021-04-27 14:10:00,116.11,116.13,116.07,116.07,3612.0,107.3044,107.3229,107.2675,107.2675,3612.0
2021-04-27 14:15:00,116.09,116.11,116.03,116.11,3832.0,107.2859,107.3044,107.2305,107.3044,3832.0
2021-04-27 14:20:00,116.07,116.08,115.97,116.02,5361.0,107.2675,107.2767,107.175,107.2213,5361.0
2021-04-27 14:25:00,116.04,116.08,115.99,116.08,3905.0,107.2397,107.2767,107.1935,107.2767,3905.0
2021-04-27 14:30:00,116.09,116.19,116.08,116.17,3471.0,107.2859,107.3784,107.2767,107.3599,3471.0
2021-04-27 14:35:00,116.16,116.27,116.13,116.27,5208.0,107.3506,107.4523,107.3229,107.4523,5208.0
2021-04-27 14:40:00,116.27,116.33,116.23,116.31,7764.0,107.4523,107.5077,107.4153,107.4893,7764.0
2021-04-27 14:45:00,116.34,116.34,116.3,116.33,6853.0,107.517,107.517,107.48,107.5077,6853.0
2021-04-27 14:50:00,116.32,116.39,116.32,116.34,6600.0,107.4985,107.5632,107.4985,107.517,6600.0
2021-04-27 14:55:00,116.34,116.38,116.12,116.12,8448.0,107.517,107.554,107.3137,107.3137,8448.0
2021-04-27 15:00:00,116.1,116.18,116.07,116.12,5165.0,107.2952,107.3691,107.2675,107.3137,5165.0
2021-04-27 15:05:00,116.09,116.09,115.91,115.97,6058.0,107.2859,107.2859,107.1196,107.175,6058.0
2021-04-27 15:10:00,115.98,115.98,115.9,115.96,4542.0,107.1843,107.1843,107.1104,107.1658,4542.0
2021-04-27 15:15:00,115.93,116.07,115.84,116.07,13691.0,107.1381,107.2675,107.0549,107.2675,13691.0
2021-04-27 15:20:00,116.07,116.17,116.07,116.14,9046.0,107.2675,107.3599,107.2675,107.3322,9046.0
2021-04-27 15:25:00,116.14,116.14,116.02,116.11,10784.0,107.3322,107.3322,107.2213,107.3044,10784.0
2021-04-27 15:30:00,116.11,116.11,116.0,116.05,20369.0,107.3044,107.3044,107.2028,107.249,20369.0
2021-04-27 15:35:00,116.06,116.42,116.05,116.39,29129.0,107.2582,107.5909,107.249,107.5632,29129.0
2021-04-27 15:40:00,116.38,116.43,116.24,116.33,20048.0,107.554,107.6002,107.4246,107.5077,20048.0
2021-04-27 15:45:00,116.33,116.41,116.29,116.37,29512.0,107.5077,107.5817,107.4708,107.5447,29512.0
2021-04-27 15:50:00,116.36,116.39,116.3,116.39,33512.0,107.5355,107.5632,107.48,107.5632,33512.0
2021-04-27 15:55:00,116.38,116.45,116.28,116.39,77644.0,107.554,107.6186,107.4615,107.5632,77644.0
2021-04-28 09:30:00,115.91,117.75,115.5,117.75,42294.0,107.1196,108.8201,106.7407,108.8201,42294.0
2021-04-28 09:35:00,117.52,117.61,116.51,116.92,27703.0,108.6075,108.6907,107.6741,108.053,27703.0
2021-04-28 09:40:00,116.77,117.75,116.57,117.46,24371.0,107.9144,108.8201,107.7295,108.552,24371.0
2021-04-28 09:45:00,117.7,118.31,117.62,118.07,34046.0,108.7738,109.3376,108.6999,109.1158,34046.0
2021-04-28 09:50:00,118.07,118.7,117.81,117.94,62956.0,109.1158,109.698,108.8755,108.9956,62956.0
2021-04-28 09:55:00,118.18,118.19,116.83,117.06,21778.0,109.2174,109.2267,107.9698,108.1824,21778.0
2021-04-28 10:00:00,117.0,117.14,116.59,116.76,18020.0,108.1269,108.2563,107.748,107.9051,18020.0
2021-04-28 10:05:00,116.82,117.04,116.73,116.73,6854.0,107.9606,108.1639,107.8774,107.8774,6854.0
2021-04-28 10:10:00,116.76,117.02,116.72,117.02,7480.0,107.9051,108.1454,107.8682,108.1454,7480.0
2021-04-28 10:15:00,117.02,117.45,117.02,117.44,11562.0,108.1454,108.5428,108.1454,108.5336,11562.0
2021-04-28 10:20:00,117.46,117.78,117.46,117.7,6354.0,108.552,108.8478,108.552,108.7738,6354.0
2021-04-28 10:25:00,117.65,117.8,117.47,117.67,13049.0,108.7276,108.8663,108.5613,108.7461,13049.0
2021-04-28 10:30:00,117.64,118.02,117.59,117.9,10183.0,108.7184,109.0696,108.6722,108.9587,10183.0
2021-04-28 10:35:00,117.88,118.2,117.88,118.1,8960.0,108.9402,109.2359,108.9402,109.1435,8960.0
2021-04-28 10:40:00,118.05,118.14,117.23,117.23,16577.0,109.0973,109.1805,108.3395,108.3395,16577.0
2021-04-28 10:45:00,117.28,117.57,117.28,117.48,17365.0,108.3857,108.6537,108.3857,108.5705,17365.0
2021-04-28 10:50:00,117.39,117.43,117.2,117.2,3787.0,108.4874,108.5243,108.3118,108.3118,3787.0
2021-04-28 10:55:00,117.24,117.38,117.21,117.21,6383.0,108.3487,108.4781,108.321,108.321,6383.0
2021-04-28 11:00:00,117.25,117.38,117.18,117.28,7988.0,108.358,108.4781,108.2933,108.3857,7988.0
2021-04-28 11:05:00,117.23,117.36,117.17,117.17,16030.0,108.3395,108.4596,108.284,108.284,16030.0
2021-04-28 11:10:00,117.19,117.23,117.03,117.19,7358.0,108.3025,108.3395,108.1547,108.3025,7358.0
2021-04-28 11:15:00,117.2,117.21,116.96,117.01,9337.0,108.3118,108.321,108.09,108.1362,9337.0
2021-04-28 11:20:00,117.01,117.11,116.96,117.11,8067.0,108.1362,108.2286,108.09,108.2286,8067.0
2021-04-28 11:25:00,117.13,117.25,117.06,117.25,5405.0,108.2471,108.358,108.1824,108.358,5405.0
2021-04-28 11:30:00,117.32,117.34,117.23,117.32,6228.0,108.4227,108.4411,108.3395,108.4227,6228.0
2021-04-28 11:35:00,117.32,117.33,117.17,117.22,4952.0,108.4227,108.4319,108.284,108.3302,4952.0
2021-04-28 11:40:00,117.25,117.25,117.1,117.12,8302.0,108.358,108.358,108.2193,108.2378,8302.0
2021-04-28 11:45:00,117.13,117.22,117.11,117.14,6651.0,108.2471,108.3302,108.2286,108.2563,6651.0
2021-04-28 11:50:00,117.14,117.35,117.13,117.29,5201.0,108.2563,108.4504,108.2471,108.3949,5201.0
2021-04-28 11:55:00,117.31,117.74,117.31,117.72,4869.0,108.4134,108.8108,108.4134,108.7923,4869.0
2021-04-28 12:00:00,117.72,117.87,117.64,117.65,9034.0,108.7923,108.931,108.7184,108.7276,9034.0
2021-04-28 12:05:00,117.65,117.84,117.64,117.71,6785.0,108.7276,108.9032,108.7184,108.7831,6785.0
2021-04-28 12:10:00,117.76,117.78,117.69,117.72,5438.0,108.8293,108.8478,108.7646,108.7923,5438.0
2021-04-28 12:15:00,117.72,117.72,117.5,117.63,20689.0,108.7923,108.7923,108.589,108.7092,20689.0
2021-04-28 12:20:00,117.62,117.76,117.55,117.58,4405.0,108.6999,108.8293,108.6352,108.6629,4405.0
2021-04-28 12:25:00,117.59,117.68,117.51,117.68,6645.0,108.6722,108.7554,108.5983,108.7554,6645.0
2021-04-28 12:30:00,117.65,117.7,117.41,117.42,29019.0,108.7276,108.7738,108.5058,108.5151,29019.0
2021-04-28 12:35:00,117.36,117.51,117.36,117.51,6565.0,108.4596,108.5983,108.4596,108.5983,6565.0
2021-04-28 12:40:00,117.5,117.64,117.49,117.62,8408.0,108.589,108.7184,108.5798,108.6999,8408.0
2021-04-28 12:45:00,117.61,117.61,117.48,117.6,6034.0,108.6907,108.6907,108.5705,108.6814,6034.0
2021-04-28 12:50:00,117.59,117.78,117.59,117.75,6349.0,108.6722,108.8478,108.6722,108.8201,6349.0
2021-04-28 12:55:00,117.75,117.8,117.68,117.72,6880.0,108.8201,108.8663,108.7554,108.7923,6880.0
2021-04-28 13:00:00,117.75,117.79,117.72,117.73,7222.0,108.8201,108.857,108.7923,108.8016,7222.0
2021-04-28 13:05:00,117.72,117.81,117.67,117.72,18961.0,108.7923,108.8755,108.7461,108.7923,18961.0
2021-04-28 13:10:00,117.73,117.74,117.66,117.68,6535.0,108.8016,108.8108,108.7369,108.7554,6535.0
2021-04-28 13:15:00,117.69,117.72,117.64,117.65,10309.0,108.7646,108.7923,108.7184,108.7276,10309.0
2021-04-28 13:20:00,117.64,117.65,117.51,117.51,6474.0,108.7184,108.7276,108.5983,108.5983,6474.0
2021-04-28 13:25:00,117.5,117.54,117.37,117.54,18743.0,108.589,108.626,108.4689,108.626,18743.0
2021-04-28 13:30:00,117.53,117.54,117.43,117.43,6705.0,108.6167,108.626,108.5243,108.5243,6705.0
2021-04-28 13:35:00,117.43,117.46,117.33,117.36,6900.0,108.5243,108.552,108.4319,108.4596,6900.0
2021-04-28 13:40:00,117.32,117.37,117.07,117.07,13898.0,108.4227,108.4689,108.1916,108.1916,13898.0
2021-04-28 13:45:00,117.07,117.16,116.96,116.96,8660.0,108.1916,108.2748,108.09,108.09,8660.0
2021-04-28 13:50:00,116.93,117.03,116.79,117.0,14334.0,108.0622,108.1547,107.9329,108.1269,14334.0
2021-04-28 13:55:00,117.0,117.44,117.0,117.29,14009.0,108.1269,108.5336,108.1269,108.3949,14009.0
2021-04-28 14:00:00,117.29,117.38,117.15,117.22,11300.0,108.3949,108.4781,108.2656,108.3302,11300.0
2021-04-28 14:05:00,117.23,117.46,117.16,117.46,11319.0,108.3395,108.552,108.2748,108.552,11319.0
2021-04-28 14:10:00,117.46,117.68,117.39,117.68,14797.0,108.552,108.7554,108.4874,108.7554,14797.0
2021-04-28 14:15:00,117.68,117.74,117.52,117.52,10602.0,108.7554,108.8108,108.6075,108.6075,10602.0
2021-04-28 14:20:00,117.52,117.57,117.48,117.55,14056.0,108.6075,108.6537,108.5705,108.6352,14056.0
2021-04-28 14:25:00,117.55,117.61,117.47,117.6,14494.0,108.6352,108.6907,108.5613,108.6814,14494.0
2021-04-28 14:30:00,117.62,117.68,117.48,117.67,13229.0,108.6999,108.7554,108.5705,108.7461,13229.0
2021-04-28 14:35:00,117.64,117.86,117.63,117.82,11309.0,108.7184,108.9217,108.7092,108.8847,11309.0
2021-04-28 14:40:00,117.83,117.88,117.78,117.85,8623.0,108.894,108.9402,108.8478,108.9125,8623.0
2021-04-28 14:45:00,117.84,117.94,117.75,117.75,12615.0,108.9032,108.9956,108.8201,108.8201,12615.0
2021-04-28 14:50:00,117.76,117.87,117.74,117.81,9266.0,108.8293,108.931,108.8108,108.8755,9266.0
2021-04-28 14:55:00,117.78,117.87,117.76,117.81,9388.0,108.8478,108.931,108.8293,108.8755,9388.0
2021-04-28 15:00:00,117.82,118.03,117.81,118.0,16264.0,108.8847,109.0788,108.8755,109.0511,16264.0
2021-04-28 15:05:00,117.97,118.04,117.94,117.94,11788.0,109.0234,109.0881,108.9956,108.9956,11788.0
2021-04-28 15:10:00,117.93,117.94,117.74,117.87,16041.0,108.9864,108.9956,108.8108,108.931,16041.0
2021-04-28 15:15:00,117.87,117.95,117.81,117.95,9864.0,108.931,109.0049,108.8755,109.0049,9864.0
2021-04-28 15:20:00,117.91,117.91,117.81,117.86,12666.0,108.9679,108.9679,108.8755,108.9217,12666.0
2021-04-28 15:25:00,117.86,117.9,117.76,117.82,14721.0,108.9217,108.9587,108.8293,108.8847,14721.0
2021-04-28 15:30:00,117.81,117.82,117.7,117.78,21957.0,108.8755,108.8847,108.7738,108.8478,21957.0
2021-04-28 15:35:00,117.78,118.0,117.78,117.81,29855.0,108.8478,109.0511,108.8478,108.8755,29855.0
2021-04-28 15:40:00,117.83,117.98,117.82,117.91,31522.0,108.894,109.0326,108.8847,108.9679,31522.0
2021-04-28 15:45:00,117.9,117.93,117.79,117.86,49364.0,108.9587,108.9864,108.857,108.9217,49364.0
2021-04-28 15:50:00,117.81,117.83,117.66,117.75,59487.0,108.8755,108.894,108.7369,108.8201,59487.0
2021-04-28 15:55:00,117.76,117.78,117.5,117.62,127776.0,108.8293,108.8478,108.589,108.6999,127776.0
2021-04-29 09:30:00,118.0,118.32,117.86,118.07,52623.0,109.0511,109.3468,108.9217,109.1158,52623.0
2021-04-29 09:35:00,118.18,118.34,117.93,118.0,24561.0,109.2174,109.3653,108.9864,109.0511,24561.0
2021-04-29 09:40:00,118.01,118.06,117.74,117.97,10481.0,109.0603,109.1065,108.8108,109.0234,10481.0
2021-04-29 09:45:00,117.97,118.01,117.85,117.88,14366.0,109.0234,109.0603,108.9125,108.9402,14366.0
2021-04-29 09:50:00,117.88,118.03,117.83,117.94,12161.0,108.9402,109.0788,108.894,108.9956,12161.0
2021-04-29 09:55:00,117.89,118.02,117.82,117.93,10829.0,108.9494,109.0696,108.8847,108.9864,10829.0
2021-04-29 10:00:00,117.96,118.01,117.77,117.97,15839.0,109.0141,109.0603,108.8385,109.0234,15839.0
2021-04-29 10:05:00,117.97,118.0,117.94,117.94,15198.0,109.0234,109.0511,108.9956,108.9956,15198.0
2021-04-29 10:10:00,117.94,118.02,117.84,117.91,16491.0,108.9956,109.0696,108.9032,108.9679,16491.0
2021-04-29 10:15:00,117.96,118.09,117.92,118.04,19900.0,109.0141,109.1343,108.9772,109.0881,19900.0
2021-04-29 10:20:00,118.05,118.08,117.9,118.03,13050.0,109.0973,109.125,108.9587,109.0788,13050.0
2021-04-29 10:25:00,118.02,118.32,118.0,118.06,30214.0,109.0696,109.3468,109.0511,109.1065,30214.0
2021-04-29 10:30:00,118.01,118.19,118.01,118.11,22784.0,109.0603,109.2267,109.0603,109.1528,22784.0
2021-04-29 10:35:00,118.13,118.13,117.9,118.01,20028.0,109.1712,109.1712,108.9587,109.0603,20028.0
2021-04-29 10:40:00,118.0,118.08,117.98,118.05,16441.0,109.0511,109.125,109.0326,109.0973,16441.0
2021-04-29 10:45:00,118.04,118.06,117.94,118.03,23288.0,109.0881,109.1065,108.9956,109.0788,23288.0
2021-04-29 10:50:00,117.99,118.03,117.89,117.93,13874.0,109.0419,109.0788,108.9494,108.9864,13874.0
2021-04-29 10:55:00,117.94,118.01,117.92,118.0,14118.0,108.9956,109.0603,108.9772,109.0511,14118.0
2021-04-29 11:00:00,118.0,118.05,117.95,118.02,26249.0,109.0511,109.0973,109.0049,109.0696,26249.0
2021-04-29 11:05:00,118.04,118.21,118.04,118.09,17407.0,109.0881,109.2452,109.0881,109.1343,17407.0
2021-04-29 11:10:00,118.14,118.42,118.14,118.37,9861.0,109.1805,109.4392,109.1805,109.393,9861.0
2021-04-29 11:15:00,118.35,118.37,118.16,118.26,14537.0,109.3746,109.393,109.199,109.2914,14537.0
2021-04-29 11:20:00,118.28,118.39,118.2,118.21,14815.0,109.3099,109.4115,109.2359,109.2452,14815.0
2021-04-29 11:25:00,118.25,118.4,118.2,118.33,14408.0,109.2821,109.4208,109.2359,109.3561,14408.0
2021-04-29 11:30:00,118.33,118.44,118.23,118.42,10701.0,109.3561,109.4577,109.2637,109.4392,10701.0
2021-04-29 11:35:00,118.42,118.55,118.39,118.51,8596.0,109.4392,109.5594,109.4115,109.5224,8596.0
2021-04-29 11:40:00,118.56,118.62,118.45,118.45,9623.0,109.5686,109.6241,109.467,109.467,9623.0
2021-04-29 11:45:00,118.45,118.46,118.36,118.42,7960.0,109.467,109.4762,109.3838,109.4392,7960.0
2021-04-29 11:50:00,118.43,118.52,118.35,118.35,9002.0,109.4485,109.5317,109.3746,109.3746,9002.0
2021-04-29 11:55:00,118.36,118.42,118.24,118.34,10016.0,109.3838,109.4392,109.2729,109.3653,10016.0
2021-04-29 12:00:00,118.33,118.38,118.2,118.31,6918.0,109.3561,109.4023,109.2359,109.3376,6918.0
2021-04-29 12:05:00,118.31,118.32,118.15,118.25,6544.0,109.3376,109.3468,109.1897,109.2821,6544.0
2021-04-29 12:10:00,118.28,118.32,118.18,118.25,7208.0,109.3099,109.3468,109.2174,109.2821,7208.0
2021-04-29 12:15:00,118.24,118.4,118.14,118.4,8187.0,109.2729,109.4208,109.1805,109.4208,8187.0
2021-04-29 12:20:00,118.36,118.4,118.24,118.27,6527.0,109.3838,109.4208,109.2729,109.3006,6527.0
2021-04-29 12:25:00,118.26,118.42,118.21,118.42,6195.0,109.2914,109.4392,109.2452,109.4392,6195.0
2021-04-29 12:30:00,118.37,118.52,118.33,118.51,12620.0,109.393,109.5317,109.3561,109.5224,12620.0
2021-04-29 12:35:00,118.49,118.51,118.43,118.47,8652.0,109.5039,109.5224,109.4485,109.4855,8652.0
2021-04-29 12:40:00,118.48,118.62,118.45,118.56,7558.0,109.4947,109.6241,109.467,109.5686,7558.0
2021-04-29 12:45:00,118.57,118.57,118.43,118.49,14690.0,109.5779,109.5779,109.4485,109.5039,14690.0
2021-04-29 12:50:00,118.49,118.52,118.42,118.5,10447.0,109.5039,109.5317,109.4392,109.5132,10447.0
2021-04-29 12:55:00,118.5,118.52,118.39,118.49,9630.0,109.5132,109.5317,109.4115,109.5039,9630.0
2021-04-29 13:00:00,118.48,118.48,118.41,118.41,9851.0,109.4947,109.4947,109.43,109.43,9851.0
2021-04-29 13:05:00,118.4,118.45,118.37,118.45,8035.0,109.4208,109.467,109.393,109.467,8035.0
2021-04-29 13:10:00,118.43,118.49,118.37,118.47,8005.0,109.4485,109.5039,109.393,109.4855,8005.0
2021-04-29 13:15:00,118.48,118.56,118.45,118.51,20143.0,109.4947,109.5686,109.467,109.5224,20143.0
2021-04-29 13:20:00,118.52,118.81,118.49,118.76,45427.0,109.5317,109.7997,109.5039,109.7535,45427.0
2021-04-29 13:25:00,118.75,118.77,118.59,118.62,15312.0,109.7442,109.7627,109.5964,109.6241,15312.0
2021-04-29 13:30:00,118.64,118.67,118.54,118.56,9071.0,109.6426,109.6703,109.5501,109.5686,9071.0
2021-04-29 13:35:00,118.55,118.57,118.52,118.55,11012.0,109.5594,109.5779,109.5317,109.5594,11012.0
2021-04-29 13:40:00,118.55,118.64,118.5,118.64,7527.0,109.5594,109.6426,109.5132,109.6426,7527.0
2021-04-29 13:45:00,118.65,118.66,118.56,118.62,6099.0,109.6518,109.661,109.5686,109.6241,6099.0
2021-04-29 13:50:00,118.62,118.65,118.54,118.65,4150.0,109.6241,109.6518,109.5501,109.6518,4150.0
2021-04-29 13:55:00,118.65,118.77,118.58,118.72,97839.0,109.6518,109.7627,109.5871,109.7165,97839.0
2021-04-29 14:00:00,118.74,118.78,118.72,118.76,17318.0,109.735,109.7719,109.7165,109.7535,17318.0
2021-04-29 14:05:00,118.75,118.78,118.72,118.75,11664.0,109.7442,109.7719,109.7165,109.7442,11664.0
2021-04-29 14:10:00,118.76,118.9,118.72,118.75,17821.0,109.7535,109.8828,109.7165,109.7442,17821.0
2021-04-29 14:15:00,118.75,118.79,118.65,118.65,14393.0,109.7442,109.7812,109.6518,109.6518,14393.0
2021-04-29 14:20:00,118.65,118.66,118.55,118.66,13998.0,109.6518,109.661,109.5594,109.661,13998.0
2021-04-29 14:25:00,118.69,118.77,118.65,118.7,10123.0,109.6888,109.7627,109.6518,109.698,10123.0
2021-04-29 14:30:00,118.72,118.86,118.7,118.81,14751.0,109.7165,109.8459,109.698,109.7997,14751.0
2021-04-29 14:35:00,118.81,118.86,118.7,118.79,12241.0,109.7997,109.8459,109.698,109.7812,12241.0
2021-04-29 14:40:00,118.79,118.81,118.72,118.75,16951.0,109.7812,109.7997,109.7165,109.7442,16951.0
2021-04-29 14:45:00,118.78,118.98,118.74,118.98,21103.0,109.7719,109.9568,109.735,109.9568,21103.0
2021-04-29 14:50:00,118.98,119.23,118.97,119.15,18689.0,109.9568,110.1878,109.9475,110.1139,18689.0
2021-04-29 14:55:00,119.16,119.16,118.98,118.99,9008.0,110.1231,110.1231,109.9568,109.966,9008.0
2021-04-29 15:00:00,119.01,119.18,119.01,119.01,14143.0,109.9845,110.1416,109.9845,109.9845,14143.0
2021-04-29 15:05:00,119.0,119.12,118.98,119.1,12130.0,109.9753,110.0862,109.9568,110.0677,12130.0
2021-04-29 15:10:00,119.08,119.19,119.07,119.14,9522.0,110.0492,110.1508,110.0399,110.1046,9522.0
2021-04-29 15:15:00,119.15,119.18,118.99,119.01,14277.0,110.1139,110.1416,109.966,109.9845,14277.0
2021-04-29 15:20:00,119.03,119.11,118.99,119.01,11436.0,110.003,110.0769,109.966,109.9845,11436.0
2021-04-29 15:25:00,119.0,119.06,118.85,118.88,13256.0,109.9753,110.0307,109.8366,109.8644,13256.0
2021-04-29 15:30:00,118.88,118.98,118.85,118.9,14210.0,109.8644,109.9568,109.8366,109.8828,14210.0
2021-04-29 15:35:00,118.91,118.97,118.84,118.9,18883.0,109.8921,109.9475,109.8274,109.8828,18883.0
2021-04-29 15:40:00,118.9,119.02,118.81,119.01,17833.0,109.8828,109.9937,109.7997,109.9845,17833.0
2021-04-29 15:45:00,119.01,119.13,119.0,119.07,28276.0,109.9845,110.0954,109.9753,110.0399,28276.0
2021-04-29 15:50:00,119.04,119.06,118.93,118.99,59388.0,110.0122,110.0307,109.9106,109.966,59388.0
2021-04-29 15:55:00,119.0,119.01,118.83,118.95,96184.0,109.9753,109.9845,109.8181,109.929,96184.0
2021-04-30 09:30:00,118.92,119.5,118.56,119.49,37377.0,109.9013,110.4373,109.5686,110.4281,37377.0
2021-04-30 09:35:00,119.43,119.46,119.23,119.28,19562.0,110.3726,110.4004,110.1878,110.234,19562.0
2021-04-30 09:40:00,119.33,119.34,119.15,119.19,7147.0,110.2802,110.2895,110.1139,110.1508,7147.0
2021-04-30 09:45:00,119.2,119.34,119.09,119.12,7658.0,110.1601,110.2895,110.0584,110.0862,7658.0
2021-04-30 09:50:00,119.14,119.32,119.14,119.28,16670.0,110.1046,110.271,110.1046,110.234,16670.0
2021-04-30 09:55:00,119.29,119.4,119.14,119.23,7234.0,110.2433,110.3449,110.1046,110.1878,7234.0
2021-04-30 10:00:00,119.22,119.3,119.07,119.15,18110.0,110.1786,110.2525,110.0399,110.1139,18110.0
2021-04-30 10:05:00,119.13,119.13,118.82,118.86,7185.0,110.0954,110.0954,109.8089,109.8459,7185.0
2021-04-30 10:10:00,118.92,118.98,118.9,118.91,1837.0,109.9013,109.9568,109.8828,109.8921,1837.0
2021-04-30 10:15:00,118.88,118.91,118.79,118.9,2215.0,109.8644,109.8921,109.7812,109.8828,2215.0
2021-04-30 10:20:00,118.87,118.91,118.72,118.73,5203.0,109.8551,109.8921,109.7165,109.7257,5203.0
2021-04-30 10:25:00,118.71,118.93,118.69,118.9,4518.0,109.7073,109.9106,109.6888,109.8828,4518.0
2021-04-30 10:30:00,118.89,118.9,118.59,118.65,9259.0,109.8736,109.8828,109.5964,109.6518,9259.0
2021-04-30 10:35:00,118.68,118.73,118.43,118.49,10215.0,109.6795,109.7257,109.4485,109.5039,10215.0
2021-04-30 10:40:00,118.51,118.71,118.43,118.68,7500.0,109.5224,109.7073,109.4485,109.6795,7500.0
2021-04-30 10:45:00,118.66,118.68,118.61,118.67,4724.0,109.661,109.6795,109.6148,109.6703,4724.0
2021-04-30 10:50:00,118.65,118.79,118.59,118.68,8612.0,109.6518,109.7812,109.5964,109.6795,8612.0
2021-04-30 10:55:00,118.66,118.67,118.51,118.52,7425.0,109.661,109.6703,109.5224,109.5317,7425.0
2021-04-30 11:00:00,118.49,118.56,118.43,118.48,6448.0,109.5039,109.5686,109.4485,109.4947,6448.0
2021-04-30 11:05:00,118.5,118.55,118.47,118.52,5149.0,109.5132,109.5594,109.4855,109.5317,5149.0
2021-04-30 11:10:00,118.5,118.69,118.5,118.58,6085.0,109.5132,109.6888,109.5132,109.5871,6085.0
2021-04-30 11:15:00,118.58,118.58,118.46,118.53,5607.0,109.5871,109.5871,109.4762,109.5409,5607.0
2021-04-30 11:20:00,118.51,118.61,118.48,118.51,28353.0,109.5224,109.6148,109.4947,109.5224,28353.0
2021-04-30 11:25:00,118.53,118.53,118.38,118.48,8195.0,109.5409,109.5409,109.4023,109.4947,8195.0
2021-04-30 11:30:00,118.45,118.51,118.36,118.42,10639.0,109.467,109.5224,109.3838,109.4392,10639.0
2021-04-30 11:35:00,118.38,118.52,118.38,118.49,6215.0,109.4023,109.5317,109.4023,109.5039,6215.0
2021-04-30 11:40:00,118.49,118.65,118.45,118.62,13725.0,109.5039,109.6518,109.467,109.6241,13725.0
2021-04-30 11:45:00,118.6,118.73,118.59,118.72,5844.0,109.6056,109.7257,109.5964,109.7165,5844.0
2021-04-30 11:50:00,118.73,118.81,118.62,118.78,7181.0,109.7257,109.7997,109.6241,109.7719,7181.0
2021-04-30 11:55:00,118.84,118.97,118.83,118.97,5052.0,109.8274,109.9475,109.8181,109.9475,5052.0
2021-04-30 12:00:00,118.96,119.02,118.93,119.0,14164.0,109.9383,109.9937,109.9106,109.9753,14164.0
2021-04-30 12:05:00,119.01,119.25,119.01,119.25,4873.0,109.9845,110.2063,109.9845,110.2063,4873.0
2021-04-30 12:10:00,119.24,119.45,119.24,119.4,24227.0,110.1971,110.3911,110.1971,110.3449,24227.0
2021-04-30 12:15:00,119.41,119.5,119.28,119.37,28124.0,110.3542,110.4373,110.234,110.3172,28124.0
2021-04-30 12:20:00,119.35,119.43,119.31,119.43,16255.0,110.2987,110.3726,110.2617,110.3726,16255.0
2021-04-30 12:25:00,119.4,119.44,119.33,119.33,15696.0,110.3449,110.3819,110.2802,110.2802,15696.0
2021-04-30 12:30:00,119.32,119.33,119.22,119.22,14908.0,110.271,110.2802,110.1786,110.1786,14908.0
2021-04-30 12:35:00,119.21,119.23,119.04,119.05,8541.0,110.1693,110.1878,110.0122,110.0215,8541.0
2021-04-30 12:40:00,119.07,119.07,118.99,119.02,5488.0,110.0399,110.0399,109.966,109.9937,5488.0
2021-04-30 12:45:00,119.03,119.12,119.03,119.07,5953.0,110.003,110.0862,110.003,110.0399,5953.0
2021-04-30 12:50:00,119.08,119.15,119.0,119.04,6482.0,110.0492,110.1139,109.9753,110.0122,6482.0
2021-04-30 12:55:00,119.04,119.1,118.98,119.09,3942.0,110.0122,110.0677,109.9568,110.0584,3942.0
2021-04-30 13:00:00,119.09,119.1,118.98,119.0,4311.0,110.0584,110.0677,109.9568,109.9753,4311.0
2021-04-30 13:05:00,119.0,119.04,118.97,118.98,5545.0,109.9753,110.0122,109.9475,109.9568,5545.0
2021-04-30 13:10:00,119.0,119.12,118.89,119.12,7587.0,109.9753,110.0862,109.8736,110.0862,7587.0
2021-04-30 13:15:00,119.11,119.16,119.02,119.02,5382.0,110.0769,110.1231,109.9937,109.9937,5382.0
2021-04-30 13:20:00,119.0,119.03,118.96,119.03,6325.0,109.9753,110.003,109.9383,110.003,6325.0
2021-04-30 13:25:00,119.03,119.19,119.01,119.14,4326.0,110.003,110.1508,109.9845,110.1046,4326.0
2021-04-30 13:30:00,119.18,119.38,119.16,119.38,17511.0,110.1416,110.3264,110.1231,110.3264,17511.0
2021-04-30 13:35:00,119.35,119.35,119.24,119.3,9226.0,110.2987,110.2987,110.1971,110.2525,9226.0
2021-04-30 13:40:00,119.31,119.33,119.24,119.33,8713.0,110.2617,110.2802,110.1971,110.2802,8713.0
2021-04-30 13:45:00,119.33,119.33,119.14,119.15,4987.0,110.2802,110.2802,110.1046,110.1139,4987.0
2021-04-30 13:50:00,119.18,119.25,119.13,119.15,7641.0,110.1416,110.2063,110.0954,110.1139,7641.0
2021-04-30 13:55:00,119.14,119.16,118.98,119.04,7409.0,110.1046,110.1231,109.9568,110.0122,7409.0
2021-04-30 14:00:00,119.04,119.05,118.95,118.98,7225.0,110.0122,110.0215,109.929,109.9568,7225.0
2021-04-30 14:05:00,119.0,119.17,119.0,119.17,4458.0,109.9753,110.1324,109.9753,110.1324,4458.0
2021-04-30 14:10:00,119.14,119.19,119.09,119.19,5936.0,110.1046,110.1508,110.0584,110.1508,5936.0
2021-04-30 14:15:00,119.17,119.26,119.08,119.26,9530.0,110.1324,110.2155,110.0492,110.2155,9530.0
2021-04-30 14:20:00,119.25,119.36,119.2,119.34,6205.0,110.2063,110.308,110.1601,110.2895,6205.0
2021-04-30 14:25:00,119.34,119.5,119.31,119.46,13828.0,110.2895,110.4373,110.2617,110.4004,13828.0
2021-04-30 14:30:00,119.46,119.53,119.4,119.4,8012.0,110.4004,110.4651,110.3449,110.3449,8012.0
2021-04-30 14:35:00,119.44,119.48,119.37,119.41,10145.0,110.3819,110.4189,110.3172,110.3542,10145.0
2021-04-30 14:40:00,119.41,119.45,119.27,119.39,12459.0,110.3542,110.3911,110.2248,110.3357,12459.0
2021-04-30 14:45:00,119.36,119.38,119.26,119.3,8605.0,110.308,110.3264,110.2155,110.2525,8605.0
2021-04-30 14:50:00,119.27,119.46,119.27,119.44,11523.0,110.2248,110.4004,110.2248,110.3819,11523.0
2021-04-30 14:55:00,119.44,119.47,119.33,119.38,9061.0,110.3819,110.4096,110.2802,110.3264,9061.0
2021-04-30 15:00:00,119.41,119.45,119.3,119.31,11327.0,110.3542,110.3911,110.2525,110.2617,11327.0
2021-04-30 15:05:00,119.31,119.33,119.21,119.28,9635.0,110.2617,110.2802,110.1693,110.234,9635.0
2021-04-30 15:10:00,119.28,119.46,119.28,119.46,10949.0,110.234,110.4004,110.234,110.4004,10949.0
2021-04-30 15:15:00,119.45,119.45,119.34,119.34,11448.0,110.3911,110.3911,110.2895,110.2895,11448.0
2021-04-30 15:20:00,119.36,119.41,119.3,119.39,13966.0,110.308,110.3542,110.2525,110.3357,13966.0
2021-04-30 15:25:00,119.37,119.46,119.35,119.46,14729.0,110.3172,110.4004,110.2987,110.4004,14729.0
2021-04-30 15:30:00,119.47,119.48,119.36,119.41,24613.0,110.4096,110.4189,110.308,110.3542,24613.0
2021-04-30 15:35:00,119.41,119.46,119.33,119.44,19852.0,110.3542,110.4004,110.2802,110.3819,19852.0
2021-04-30 15:40:00,119.43,119.46,119.3,119.35,24989.0,110.3726,110.4004,110.2525,110.2987,24989.0
2021-04-30 15:45:00,119.34,119.58,119.27,119.58,67390.0,110.2895,110.5113,110.2248,110.5113,67390.0
2021-04-30 15:50:00,119.6,119.92,119.51,119.77,101022.0,110.5298,110.8255,110.4466,110.6869,101022.0
2021-04-30 15:55:00,119.77,119.85,119.47,119.57,175860.0,110.6869,110.7608,110.4096,110.502,175860.0
2021-05-03 09:30:00,120.0,120.47,119.97,120.27,34315.0,110.8994,111.3338,110.8717,111.1489,34315.0
2021-05-03 09:35:00,120.33,120.42,120.04,120.09,12569.0,111.2044,111.2876,110.9364,110.9826,12569.0
2021-05-03 09:40:00,120.21,120.26,120.09,120.26,3498.0,111.0935,111.1397,110.9826,111.1397,3498.0
2021-05-03 09:45:00,120.25,120.25,119.96,120.15,22991.0,111.1305,111.1305,110.8625,111.038,22991.0
2021-05-03 09:50:00,120.21,120.33,120.19,120.28,5022.0,111.0935,111.2044,111.075,111.1582,5022.0
2021-05-03 09:55:00,120.28,120.42,120.23,120.4,9448.0,111.1582,111.2876,111.112,111.2691,9448.0
2021-05-03 10:00:00,120.38,120.38,120.05,120.09,3944.0,111.2506,111.2506,110.9456,110.9826,3944.0
2021-05-03 10:05:00,120.07,120.2,119.99,120.17,3460.0,110.9641,111.0843,110.8902,111.0565,3460.0
2021-05-03 10:10:00,120.21,120.28,120.18,120.25,3621.0,111.0935,111.1582,111.0658,111.1305,3621.0
2021-05-03 10:15:00,120.35,120.45,120.28,120.34,8992.0,111.2229,111.3153,111.1582,111.2136,8992.0
2021-05-03 10:20:00,120.39,120.51,120.32,120.43,8498.0,111.2598,111.3707,111.1952,111.2968,8498.0
2021-05-03 10:25:00,120.43,120.62,120.4,120.53,6097.0,111.2968,111.4724,111.2691,111.3892,6097.0
2021-05-03 10:30:00,120.57,120.57,120.43,120.49,2340.0,111.4262,111.4262,111.2968,111.3523,2340.0
2021-05-03 10:35:00,120.53,120.55,120.46,120.5,4708.0,111.3892,111.4077,111.3245,111.3615,4708.0
2021-05-03 10:40:00,120.51,120.56,120.31,120.31,13652.0,111.3707,111.4169,111.1859,111.1859,13652.0
2021-05-03 10:45:00,120.33,120.42,120.26,120.28,8362.0,111.2044,111.2876,111.1397,111.1582,8362.0
2021-05-03 10:50:00,120.28,120.48,120.26,120.48,9660.0,111.1582,111.343,111.1397,111.343,9660.0
2021-05-03 10:55:00,120.48,120.64,120.46,120.6,12170.0,111.343,111.4909,111.3245,111.4539,12170.0
2021-05-03 11:00:00,120.63,120.68,120.5,120.5,4353.0,111.4816,111.5278,111.3615,111.3615,4353.0
2021-05-03 11:05:00,120.51,120.55,120.47,120.55,3501.0,111.3707,111.4077,111.3338,111.4077,3501.0
2021-05-03 11:10:00,120.55,120.57,120.37,120.46,11814.0,111.4077,111.4262,111.2414,111.3245,11814.0
2021-05-03 11:15:00,120.43,120.57,120.43,120.45,4241.0,111.2968,111.4262,111.2968,111.3153,4241.0
2021-05-03 11:20:00,120.35,120.39,120.32,120.35,5636.0,111.2229,111.2598,111.1952,111.2229,5636.0
2021-05-03 11:25:00,120.35,120.58,120.35,120.46,8192.0,111.2229,111.4354,111.2229,111.3245,8192.0
2021-05-03 11:30:00,120.45,120.49,120.36,120.48,2800.0,111.3153,111.3523,111.2321,111.343,2800.0
2021-05-03 11:35:00,120.46,120.52,120.38,120.38,6566.0,111.3245,111.38,111.2506,111.2506,6566.0
2021-05-03 11:40:00,120.4,120.49,120.37,120.48,3759.0,111.2691,111.3523,111.2414,111.343,3759.0
2021-05-03 11:45:00,120.47,120.48,120.34,120.34,4520.0,111.3338,111.343,111.2136,111.2136,4520.0
2021-05-03 11:50:00,120.34,120.34,120.22,120.29,9535.0,111.2136,111.2136,111.1027,111.1674,9535.0
2021-05-03 11:55:00,120.3,120.44,120.29,120.38,3813.0,111.1767,111.3061,111.1674,111.2506,3813.0
2021-05-03 12:00:00,120.38,120.38,120.28,120.29,2252.0,111.2506,111.2506,111.1582,111.1674,2252.0
2021-05-03 12:05:00,120.29,120.34,120.29,120.34,1851.0,111.1674,111.2136,111.1674,111.2136,1851.0
2021-05-03 12:10:00,120.36,120.36,120.23,120.27,5314.0,111.2321,111.2321,111.112,111.1489,5314.0
2021-05-03 12:15:00,120.28,120.31,120.15,120.2,5265.0,111.1582,111.1859,111.038,111.0843,5265.0
2021-05-03 12:20:00,120.19,120.31,120.18,120.26,5766.0,111.075,111.1859,111.0658,111.1397,5766.0
2021-05-03 12:25:00,120.26,120.29,120.24,120.28,2701.0,111.1397,111.1674,111.1212,111.1582,2701.0
2021-05-03 12:30:00,120.25,120.27,120.18,120.27,3020.0,111.1305,111.1489,111.0658,111.1489,3020.0
2021-05-03 12:35:00,120.27,120.34,120.22,120.26,6180.0,111.1489,111.2136,111.1027,111.1397,6180.0
2021-05-03 12:40:00,120.3,120.39,120.3,120.39,4421.0,111.1767,111.2598,111.1767,111.2598,4421.0
2021-05-03 12:45:00,120.4,120.42,120.3,120.35,5951.0,111.2691,111.2876,111.1767,111.2229,5951.0
2021-05-03 12:50:00,120.37,120.41,120.28,120.36,5746.0,111.2414,111.2783,111.1582,111.2321,5746.0
2021-05-03 12:55:00,120.36,120.38,120.29,120.38,3014.0,111.2321,111.2506,111.1674,111.2506,3014.0
2021-05-03 13:00:00,120.37,120.37,120.22,120.26,15730.0,111.2414,111.2414,111.1027,111.1397,15730.0
2021-05-03 13:05:00,120.29,120.35,120.27,120.31,4157.0,111.1674,111.2229,111.1489,111.1859,4157.0
2021-05-03 13:10:00,120.29,120.35,120.29,120.34,2635.0,111.1674,111.2229,111.1674,111.2136,2635.0
2021-05-03 13:15:00,120.32,120.33,120.29,120.3,2921.0,111.1952,111.2044,111.1674,111.1767,2921.0
2021-05-03 13:20:00,120.31,120.38,120.31,120.31,4299.0,111.1859,111.2506,111.1859,111.1859,4299.0
2021-05-03 13:25:00,120.3,120.42,120.3,120.36,7074.0,111.1767,111.2876,111.1767,111.2321,7074.0
2021-05-03 13:30:00,120.37,120.41,120.3,120.31,3758.0,111.2414,111.2783,111.1767,111.1859,3758.0
2021-05-03 13:35:00,120.31,120.41,120.29,120.41,4424.0,111.1859,111.2783,111.1674,111.2783,4424.0
2021-05-03 13:40:00,120.4,120.46,120.37,120.39,5623.0,111.2691,111.3245,111.2414,111.2598,5623.0
2021-05-03 13:45:00,120.38,120.41,120.33,120.35,13740.0,111.2506,111.2783,111.2044,111.2229,13740.0
2021-05-03 13:50:00,120.36,120.37,120.26,120.32,4976.0,111.2321,111.2414,111.1397,111.1952,4976.0
2021-05-03 13:55:00,120.32,120.33,120.27,120.28,9316.0,111.1952,111.2044,111.1489,111.1582,9316.0
2021-05-03 14:00:00,120.33,120.41,120.33,120.37,2621.0,111.2044,111.2783,111.2044,111.2414,2621.0
2021-05-03 14:05:00,120.37,120.37,120.19,120.26,10369.0,111.2414,111.2414,111.075,111.1397,10369.0
2021-05-03 14:10:00,120.26,120.3,120.23,120.28,16606.0,111.1397,111.1767,111.112,111.1582,16606.0
2021-05-03 14:15:00,120.26,120.35,120.24,120.31,6043.0,111.1397,111.2229,111.1212,111.1859,6043.0
2021-05-03 14:20:00,120.33,120.34,120.22,120.24,4435.0,111.2044,111.2136,111.1027,111.1212,4435.0
2021-05-03 14:25:00,120.26,120.3,120.24,120.3,3131.0,111.1397,111.1767,111.1212,111.1767,3131.0
2021-05-03 14:30:00,120.31,120.35,120.3,120.3,6557.0,111.1859,111.2229,111.1767,111.1767,6557.0
2021-05-03 14:35:00,120.3,120.31,120.24,120.3,6430.0,111.1767,111.1859,111.1212,111.1767,6430.0
2021-05-03 14:40:00,120.31,120.33,120.27,120.29,4939.0,111.1859,111.2044,111.1489,111.1674,4939.0
2021-05-03 14:45:00,120.28,120.32,120.28,120.29,4138.0,111.1582,111.1952,111.1582,111.1674,4138.0
2021-05-03 14:50:00,120.29,120.35,120.29,120.29,6418.0,111.1674,111.2229,111.1674,111.1674,6418.0
2021-05-03 14:55:00,120.28,120.32,120.24,120.27,5025.0,111.1582,111.1952,111.1212,111.1489,5025.0
2021-05-03 15:00:00,120.27,120.28,120.16,120.19,6800.0,111.1489,111.1582,111.0473,111.075,6800.0
2021-05-03 15:05:00,120.19,120.22,120.11,120.15,7429.0,111.075,111.1027,111.0011,111.038,7429.0
2021-05-03 15:10:00,120.2,120.21,120.14,120.15,3930.0,111.0843,111.0935,111.0288,111.038,3930.0
2021-05-03 15:15:00,120.16,120.16,120.04,120.11,7443.0,111.0473,111.0473,110.9364,111.0011,7443.0
2021-05-03 15:20:00,120.09,120.19,120.07,120.19,8548.0,110.9826,111.075,110.9641,111.075,8548.0
2021-05-03 15:25:00,120.19,120.24,120.16,120.17,7396.0,111.075,111.1212,111.0473,111.0565,7396.0
2021-05-03 15:30:00,120.15,120.22,120.08,120.2,13101.0,111.038,111.1027,110.9734,111.0843,13101.0
2021-05-03 15:35:00,120.2,120.3,120.18,120.19,18485.0,111.0843,111.1767,111.0658,111.075,18485.0
2021-05-03 15:40:00,120.2,120.29,120.16,120.28,18353.0,111.0843,111.1674,111.0473,111.1582,18353.0
2021-05-03 15:45:00,120.27,120.32,120.19,120.22,17532.0,111.1489,111.1952,111.075,111.1027,17532.0
2021-05-03 15:50:00,120.24,120.24,120.03,120.1,28107.0,111.1212,111.1212,110.9271,110.9918,28107.0
2021-05-03 15:55:00,120.08,120.11,119.93,119.94,64083.0,110.9734,111.0011,110.8347,110.844,64083.0
2021-05-04 09:30:00,119.91,120.11,119.5,119.67,22706.0,110.8162,111.0011,110.4373,110.5944,22706.0
2021-05-04 09:35:00,119.61,120.18,119.61,119.92,9425.0,110.539,111.0658,110.539,110.8255,9425.0
2021-05-04 09:40:00,119.79,119.97,119.73,119.9,8075.0,110.7053,110.8717,110.6499,110.807,8075.0
2021-05-04 09:45:00,119.88,120.23,119.86,120.08,11648.0,110.7885,111.112,110.77,110.9734,11648.0
2021-05-04 09:50:00,120.1,120.3,119.94,120.2,10854.0,110.9918,111.1767,110.844,111.0843,10854.0
2021-05-04 09:55:00,120.24,120.57,120.24,120.57,10727.0,111.1212,111.4262,111.1212,111.4262,10727.0
2021-05-04 10:00:00,120.69,120.69,120.34,120.35,11049.0,111.5371,111.5371,111.2136,111.2229,11049.0
2021-05-04 10:05:00,120.33,120.59,120.3,120.58,9561.0,111.2044,111.4447,111.1767,111.4354,9561.0
2021-05-04 10:10:00,120.57,120.65,120.47,120.65,5374.0,111.4262,111.5001,111.3338,111.5001,5374.0
2021-05-04 10:15:00,120.6,120.71,120.47,120.51,7252.0,111.4539,111.5556,111.3338,111.3707,7252.0
2021-05-04 10:20:00,120.51,120.64,120.44,120.64,11269.0,111.3707,111.4909,111.3061,111.4909,11269.0
2021-05-04 10:25:00,120.65,120.66,120.44,120.53,9580.0,111.5001,111.5094,111.3061,111.3892,9580.0
2021-05-04 10:30:00,120.51,120.52,120.38,120.48,14300.0,111.3707,111.38,111.2506,111.343,14300.0
2021-05-04 10:35:00,120.48,120.51,120.31,120.47,6528.0,111.343,111.3707,111.1859,111.3338,6528.0
2021-05-04 10:40:00,120.51,120.56,120.25,120.25,8057.0,111.3707,111.4169,111.1305,111.1305,8057.0
2021-05-04 10:45:00,120.28,120.31,120.21,120.3,7501.0,111.1582,111.1859,111.0935,111.1767,7501.0
2021-05-04 10:50:00,120.29,120.37,120.17,120.19,7717.0,111.1674,111.2414,111.0565,111.075,7717.0
2021-05-04 10:55:00,120.23,120.25,119.94,119.94,7380.0,111.112,111.1305,110.844,110.844,7380.0
2021-05-04 11:00:00,119.94,120.02,119.82,119.84,7316.0,110.844,110.9179,110.7331,110.7516,7316.0
2021-05-04 11:05:00,119.82,119.9,119.67,119.89,8087.0,110.7331,110.807,110.5944,110.7978,8087.0
2021-05-04 11:10:00,119.9,119.9,119.54,119.59,9193.0,110.807,110.807,110.4743,110.5205,9193.0
2021-05-04 11:15:00,119.55,119.6,119.43,119.56,7969.0,110.4835,110.5298,110.3726,110.4928,7969.0
2021-05-04 11:20:00,119.56,119.6,119.39,119.56,9561.0,110.4928,110.5298,110.3357,110.4928,9561.0
2021-05-04 11:25:00,119.56,119.78,119.53,119.77,7570.0,110.4928,110.6961,110.4651,110.6869,7570.0
2021-05-04 11:30:00,119.73,119.89,119.71,119.8,6259.0,110.6499,110.7978,110.6314,110.7146,6259.0
2021-05-04 11:35:00,119.83,119.84,119.61,119.65,3821.0,110.7423,110.7516,110.539,110.576,3821.0
2021-05-04 11:40:00,119.67,119.68,119.49,119.53,7048.0,110.5944,110.6037,110.4281,110.4651,7048.0
2021-05-04 11:45:00,119.51,119.54,119.4,119.43,4101.0,110.4466,110.4743,110.3449,110.3726,4101.0
2021-05-04 11:50:00,119.4,119.42,119.23,119.25,5462.0,110.3449,110.3634,110.1878,110.2063,5462.0
2021-05-04 11:55:00,119.28,119.29,119.18,119.23,5272.0,110.234,110.2433,110.1416,110.1878,5272.0
2021-05-04 12:00:00,119.2,119.5,119.2,119.49,7441.0,110.1601,110.4373,110.1601,110.4281,7441.0
2021-05-04 12:05:00,119.44,119.52,119.43,119.44,5994.0,110.3819,110.4558,110.3726,110.3819,5994.0
2021-05-04 12:10:00,119.44,119.49,119.43,119.47,8737.0,110.3819,110.4281,110.3726,110.4096,8737.0
2021-05-04 12:15:00,119.49,119.58,119.48,119.58,3905.0,110.4281,110.5113,110.4189,110.5113,3905.0
2021-05-04 12:20:00,119.61,119.61,119.46,119.47,6554.0,110.539,110.539,110.4004,110.4096,6554.0
2021-05-04 12:25:00,119.44,119.49,119.43,119.44,2577.0,110.3819,110.4281,110.3726,110.3819,2577.0
2021-05-04 12:30:00,119.44,119.44,119.33,119.35,4158.0,110.3819,110.3819,110.2802,110.2987,4158.0
2021-05-04 12:35:00,119.38,119.43,119.35,119.41,4909.0,110.3264,110.3726,110.2987,110.3542,4909.0
2021-05-04 12:40:00,119.38,119.47,119.36,119.4,3208.0,110.3264,110.4096,110.308,110.3449,3208.0
2021-05-04 12:45:00,119.35,119.39,119.32,119.33,5907.0,110.2987,110.3357,110.271,110.2802,5907.0
2021-05-04 12:50:00,119.35,119.38,119.28,119.28,6375.0,110.2987,110.3264,110.234,110.234,6375.0
2021-05-04 12:55:00,119.26,119.3,119.22,119.25,4697.0,110.2155,110.2525,110.1786,110.2063,4697.0
2021-05-04 13:00:00,119.24,119.33,119.19,119.33,7200.0,110.1971,110.2802,110.1508,110.2802,7200.0
2021-05-04 13:05:00,119.32,119.35,119.2,119.31,3205.0,110.271,110.2987,110.1601,110.2617,3205.0
2021-05-04 13:10:00,119.32,119.45,119.32,119.43,3445.0,110.271,110.3911,110.271,110.3726,3445.0
2021-05-04 13:15:00,119.46,119.51,119.41,119.45,6953.0,110.4004,110.4466,110.3542,110.3911,6953.0
2021-05-04 13:20:00,119.47,119.63,119.45,119.58,7294.0,110.4096,110.5575,110.3911,110.5113,7294.0
2021-05-04 13:25:00,119.56,119.59,119.51,119.51,6023.0,110.4928,110.5205,110.4466,110.4466,6023.0
2021-05-04 13:30:00,119.51,119.53,119.42,119.42,5173.0,110.4466,110.4651,110.3634,110.3634,5173.0
2021-05-04 13:35:00,119.43,119.56,119.43,119.56,5217.0,110.3726,110.4928,110.3726,110.4928,5217.0
2021-05-04 13:40:00,119.55,119.56,119.52,119.56,4812.0,110.4835,110.4928,110.4558,110.4928,4812.0
2021-05-04 13:45:00,119.56,119.61,119.5,119.56,7600.0,110.4928,110.539,110.4373,110.4928,7600.0
2021-05-04 13:50:00,119.59,119.72,119.59,119.59,6443.0,110.5205,110.6407,110.5205,110.5205,6443.0
2021-05-04 13:55:00,119.59,119.66,119.58,119.66,3374.0,110.5205,110.5852,110.5113,110.5852,3374.0
2021-05-04 14:00:00,119.64,119.66,119.55,119.63,6601.0,110.5667,110.5852,110.4835,110.5575,6601.0
2021-05-04 14:05:00,119.66,119.68,119.6,119.6,5526.0,110.5852,110.6037,110.5298,110.5298,5526.0
2021-05-04 14:10:00,119.61,119.66,119.52,119.55,14512.0,110.539,110.5852,110.4558,110.4835,14512.0
2021-05-04 14:15:00,119.58,119.58,119.47,119.47,4856.0,110.5113,110.5113,110.4096,110.4096,4856.0
2021-05-04 14:20:00,119.48,119.48,119.35,119.39,5295.0,110.4189,110.4189,110.2987,110.3357,5295.0
2021-05-04 14:25:00,119.37,119.37,119.23,119.27,4841.0,110.3172,110.3172,110.1878,110.2248,4841.0
2021-05-04 14:30:00,119.29,119.39,119.26,119.34,8186.0,110.2433,110.3357,110.2155,110.2895,8186.0
2021-05-04 14:35:00,119.3,119.35,119.27,119.34,6540.0,110.2525,110.2987,110.2248,110.2895,6540.0
2021-05-04 14:40:00,119.37,119.5,119.36,119.5,4577.0,110.3172,110.4373,110.308,110.4373,4577.0
2021-05-04 14:45:00,119.5,119.61,119.5,119.61,5856.0,110.4373,110.539,110.4373,110.539,5856.0
2021-05-04 14:50:00,119.63,119.63,119.54,119.58,5913.0,110.5575,110.5575,110.4743,110.5113,5913.0
2021-05-04 14:55:00,119.57,119.59,119.48,119.54,8964.0,110.502,110.5205,110.4189,110.4743,8964.0
2021-05-04 15:00:00,119.52,119.6,119.44,119.56,7698.0,110.4558,110.5298,110.3819,110.4928,7698.0
2021-05-04 15:05:00,119.54,119.55,119.45,119.49,4773.0,110.4743,110.4835,110.3911,110.4281,4773.0
2021-05-04 15:10:00,119.52,119.59,119.44,119.47,9493.0,110.4558,110.5205,110.3819,110.4096,9493.0
2021-05-04 15:15:00,119.47,119.57,119.47,119.55,11231.0,110.4096,110.502,110.4096,110.4835,11231.0
2021-05-04 15:20:00,119.53,119.58,119.41,119.46,10673.0,110.4651,110.5113,110.3542,110.4004,10673.0
2021-05-04 15:25:00,119.44,119.51,119.36,119.42,19143.0,110.3819,110.4466,110.308,110.3634,19143.0
2021-05-04 15:30:00,119.46,119.53,119.38,119.52,13298.0,110.4004,110.4651,110.3264,110.4558,13298.0
2021-05-04 15:35:00,119.53,119.7,119.52,119.65,20732.0,110.4651,110.6222,110.4558,110.576,20732.0
2021-05-04 15:40:00,119.66,119.67,119.52,119.63,20564.0,110.5852,110.5944,110.4558,110.5575,20564.0
2021-05-04 15:45:00,119.64,119.68,119.51,119.56,23938.0,110.5667,110.6037,110.4466,110.4928,23938.0
2021-05-04 15:50:00,119.59,119.7,119.36,119.38,67745.0,110.5205,110.6222,110.308,110.3264,67745.0
2021-05-04 15:55:00,119.39,119.45,119.14,119.45,183921.0,110.3357,110.3911,110.1046,110.3911,183921.0
2021-05-05 09:30:00,119.52,120.37,119.44,120.22,55193.0,110.4558,111.2414,110.3819,111.1027,55193.0
2021-05-05 09:35:00,120.17,120.33,120.02,120.24,5922.0,111.0565,111.2044,110.9179,111.1212,5922.0
2021-05-05 09:40:00,120.21,120.27,119.54,119.55,11180.0,111.0935,111.1489,110.4743,110.4835,11180.0
2021-05-05 09:45:00,119.51,119.81,119.48,119.81,5613.0,110.4466,110.7238,110.4189,110.7238,5613.0
2021-05-05 09:50:00,119.79,119.92,119.75,119.78,8090.0,110.7053,110.8255,110.6684,110.6961,8090.0
2021-05-05 09:55:00,119.79,119.94,119.7,119.94,6336.0,110.7053,110.844,110.6222,110.844,6336.0
2021-05-05 10:00:00,119.92,119.94,119.57,119.7,10121.0,110.8255,110.844,110.502,110.6222,10121.0
2021-05-05 10:05:00,119.66,119.77,119.61,119.68,6679.0,110.5852,110.6869,110.539,110.6037,6679.0
2021-05-05 10:10:00,119.67,119.74,119.6,119.67,5812.0,110.5944,110.6591,110.5298,110.5944,5812.0
2021-05-05 10:15:00,119.67,119.68,119.47,119.47,6064.0,110.5944,110.6037,110.4096,110.4096,6064.0
2021-05-05 10:20:00,119.42,119.44,119.21,119.34,4147.0,110.3634,110.3819,110.1693,110.2895,4147.0
2021-05-05 10:25:00,119.36,119.47,119.3,119.37,8223.0,110.308,110.4096,110.2525,110.3172,8223.0
2021-05-05 10:30:00,119.37,119.37,119.06,119.25,10360.0,110.3172,110.3172,110.0307,110.2063,10360.0
2021-05-05 10:35:00,119.27,119.4,119.17,119.21,13984.0,110.2248,110.3449,110.1324,110.1693,13984.0
2021-05-05 10:40:00,119.24,119.33,119.21,119.21,8028.0,110.1971,110.2802,110.1693,110.1693,8028.0
2021-05-05 10:45:00,119.19,119.47,119.19,119.31,6947.0,110.1508,110.4096,110.1508,110.2617,6947.0
2021-05-05 10:50:00,119.31,119.38,119.22,119.38,5366.0,110.2617,110.3264,110.1786,110.3264,5366.0
2021-05-05 10:55:00,119.36,119.38,119.27,119.31,4504.0,110.308,110.3264,110.2248,110.2617,4504.0
2021-05-05 11:00:00,119.29,119.33,119.13,119.13,5741.0,110.2433,110.2802,110.0954,110.0954,5741.0
2021-05-05 11:05:00,119.13,119.43,119.11,119.41,6705.0,110.0954,110.3726,110.0769,110.3542,6705.0
2021-05-05 11:10:00,119.42,119.63,119.4,119.63,4717.0,110.3634,110.5575,110.3449,110.5575,4717.0
2021-05-05 11:15:00,119.64,119.66,119.52,119.65,5444.0,110.5667,110.5852,110.4558,110.576,5444.0
2021-05-05 11:20:00,119.67,119.73,119.56,119.57,5588.0,110.5944,110.6499,110.4928,110.502,5588.0
2021-05-05 11:25:00,119.56,119.56,119.52,119.56,2391.0,110.4928,110.4928,110.4558,110.4928,2391.0
2021-05-05 11:30:00,119.64,119.72,119.63,119.72,2514.0,110.5667,110.6407,110.5575,110.6407,2514.0
2021-05-05 11:35:00,119.71,119.88,119.69,119.88,11678.0,110.6314,110.7885,110.6129,110.7885,11678.0
2021-05-05 11:40:00,119.87,120.0,119.82,120.0,5861.0,110.7793,110.8994,110.7331,110.8994,5861.0
2021-05-05 11:45:00,120.08,120.14,120.06,120.1,5323.0,110.9734,111.0288,110.9549,110.9918,5323.0
2021-05-05 11:50:00,120.1,120.29,120.1,120.28,2700.0,110.9918,111.1674,110.9918,111.1582,2700.0
2021-05-05 11:55:00,120.23,120.45,120.21,120.43,9203.0,111.112,111.3153,111.0935,111.2968,9203.0
2021-05-05 12:00:00,120.42,120.57,120.37,120.57,12099.0,111.2876,111.4262,111.2414,111.4262,12099.0
2021-05-05 12:05:00,120.58,120.61,120.51,120.6,6035.0,111.4354,111.4632,111.3707,111.4539,6035.0
2021-05-05 12:10:00,120.59,120.6,120.52,120.53,7457.0,111.4447,111.4539,111.38,111.3892,7457.0
2021-05-05 12:15:00,120.54,120.63,120.47,120.47,8695.0,111.3985,111.4816,111.3338,111.3338,8695.0
2021-05-05 12:20:00,120.41,120.55,120.41,120.55,3571.0,111.2783,111.4077,111.2783,111.4077,3571.0
2021-05-05 12:25:00,120.55,120.63,120.55,120.56,3464.0,111.4077,111.4816,111.4077,111.4169,3464.0
2021-05-05 12:30:00,120.6,120.75,120.59,120.71,7054.0,111.4539,111.5925,111.4447,111.5556,7054.0
2021-05-05 12:35:00,120.74,120.74,120.69,120.73,3871.0,111.5833,111.5833,111.5371,111.5741,3871.0
2021-05-05 12:40:00,120.73,120.74,120.64,120.66,7000.0,111.5741,111.5833,111.4909,111.5094,7000.0
2021-05-05 12:45:00,120.66,120.66,120.57,120.62,5222.0,111.5094,111.5094,111.4262,111.4724,5222.0
2021-05-05 12:50:00,120.6,120.64,120.58,120.64,2647.0,111.4539,111.4909,111.4354,111.4909,2647.0
2021-05-05 12:55:00,120.64,120.66,120.56,120.59,4456.0,111.4909,111.5094,111.4169,111.4447,4456.0
2021-05-05 13:00:00,120.59,120.63,120.58,120.59,4153.0,111.4447,111.4816,111.4354,111.4447,4153.0
2021-05-05 13:05:00,120.62,120.64,120.58,120.61,3081.0,111.4724,111.4909,111.4354,111.4632,3081.0
2021-05-05 13:10:00,120.61,120.67,120.56,120.58,5891.0,111.4632,111.5186,111.4169,111.4354,5891.0
2021-05-05 13:15:00,120.58,120.68,120.57,120.66,2680.0,111.4354,111.5278,111.4262,111.5094,2680.0
2021-05-05 13:20:00,120.66,120.66,120.59,120.64,3085.0,111.5094,111.5094,111.4447,111.4909,3085.0
2021-05-05 13:25:00,120.65,120.67,120.56,120.6,3630.0,111.5001,111.5186,111.4169,111.4539,3630.0
2021-05-05 13:30:00,120.62,120.83,120.61,120.8,6550.0,111.4724,111.6665,111.4632,111.6387,6550.0
2021-05-05 13:35:00,120.8,120.8,120.73,120.75,4710.0,111.6387,111.6387,111.5741,111.5925,4710.0
2021-05-05 13:40:00,120.76,120.78,120.73,120.77,4294.0,111.6018,111.6203,111.5741,111.611,4294.0
2021-05-05 13:45:00,120.77,120.85,120.77,120.81,4269.0,111.611,111.685,111.611,111.648,4269.0
2021-05-05 13:50:00,120.77,120.77,120.61,120.76,4420.0,111.611,111.611,111.4632,111.6018,4420.0
2021-05-05 13:55:00,120.76,120.76,120.61,120.68,4029.0,111.6018,111.6018,111.4632,111.5278,4029.0
2021-05-05 14:00:00,120.73,120.87,120.71,120.82,6423.0,111.5741,111.7034,111.5556,111.6572,6423.0
2021-05-05 14:05:00,120.85,120.85,120.8,120.8,4604.0,111.685,111.685,111.6387,111.6387,4604.0
2021-05-05 14:10:00,120.8,120.88,120.76,120.86,8276.0,111.6387,111.7127,111.6018,111.6942,8276.0
2021-05-05 14:15:00,120.87,120.91,120.82,120.87,6124.0,111.7034,111.7404,111.6572,111.7034,6124.0
2021-05-05 14:20:00,120.85,120.91,120.84,120.91,2400.0,111.685,111.7404,111.6757,111.7404,2400.0
2021-05-05 14:25:00,120.92,121.01,120.91,121.01,8430.0,111.7496,111.8328,111.7404,111.8328,8430.0
2021-05-05 14:30:00,121.01,121.09,121.01,121.01,9251.0,111.8328,111.9068,111.8328,111.8328,9251.0
2021-05-05 14:35:00,120.98,120.99,120.85,120.86,15540.0,111.8051,111.8143,111.685,111.6942,15540.0
2021-05-05 14:40:00,120.87,121.07,120.87,121.02,13268.0,111.7034,111.8883,111.7034,111.8421,13268.0
2021-05-05 14:45:00,121.03,121.12,121.01,121.09,6229.0,111.8513,111.9345,111.8328,111.9068,6229.0
2021-05-05 14:50:00,121.08,121.15,121.03,121.14,14959.0,111.8975,111.9622,111.8513,111.953,14959.0
2021-05-05 14:55:00,121.17,121.26,121.13,121.2,30041.0,111.9807,112.0639,111.9437,112.0084,30041.0
2021-05-05 15:00:00,121.21,121.39,121.17,121.26,21055.0,112.0177,112.184,111.9807,112.0639,21055.0
2021-05-05 15:05:00,121.28,121.37,121.21,121.22,20086.0,112.0823,112.1655,112.0177,112.0269,20086.0
2021-05-05 15:10:00,121.25,121.36,121.21,121.35,7699.0,112.0546,112.1563,112.0177,112.147,7699.0
2021-05-05 15:15:00,121.36,121.37,121.23,121.34,14979.0,112.1563,112.1655,112.0361,112.1378,14979.0
2021-05-05 15:20:00,121.33,121.35,121.07,121.18,20799.0,112.1286,112.147,111.8883,111.9899,20799.0
2021-05-05 15:25:00,121.19,121.26,121.12,121.25,14202.0,111.9992,112.0639,111.9345,112.0546,14202.0
2021-05-05 15:30:00,121.22,121.24,120.94,120.96,26523.0,112.0269,112.0454,111.7681,111.7866,26523.0
2021-05-05 15:35:00,120.95,121.07,120.9,121.06,24432.0,111.7774,111.8883,111.7312,111.879,24432.0
2021-05-05 15:40:00,121.03,121.1,120.85,121.05,24986.0,111.8513,111.916,111.685,111.8698,24986.0
2021-05-05 15:45:00,121.07,121.14,120.88,120.89,35204.0,111.8883,111.953,111.7127,111.7219,35204.0
2021-05-05 15:50:00,120.87,121.07,120.77,121.06,52973.0,111.7034,111.8883,111.611,111.879,52973.0
2021-05-05 15:55:00,121.08,121.13,120.99,121.12,106612.0,111.8975,111.9437,111.8143,111.9345,106612.0
2021-05-06 09:30:00,121.85,122.41,121.7,122.23,27202.0,112.6091,113.1266,112.4705,112.9603,27202.0
2021-05-06 09:35:00,122.23,122.31,122.05,122.11,8636.0,112.9603,113.0342,112.794,112.8494,8636.0
2021-05-06 09:40:00,122.1,122.19,121.7,121.9,10819.0,112.8402,112.9233,112.4705,112.6553,10819.0
2021-05-06 09:45:00,121.87,122.21,121.83,121.99,8329.0,112.6276,112.9418,112.5906,112.7385,8329.0
2021-05-06 09:50:00,122.0,122.01,121.74,121.96,8728.0,112.7477,112.757,112.5075,112.7108,8728.0
2021-05-06 09:55:00,121.99,121.99,121.84,121.98,4678.0,112.7385,112.7385,112.5999,112.7293,4678.0
2021-05-06 10:00:00,121.94,122.06,121.83,121.97,7634.0,112.6923,112.8032,112.5906,112.72,7634.0
2021-05-06 10:05:00,121.93,121.98,121.75,121.77,8521.0,112.6831,112.7293,112.5167,112.5352,8521.0
2021-05-06 10:10:00,121.77,121.94,121.74,121.82,4859.0,112.5352,112.6923,112.5075,112.5814,4859.0
2021-05-06 10:15:00,121.79,121.79,121.55,121.56,13026.0,112.5537,112.5537,112.3319,112.3411,13026.0
2021-05-06 10:20:00,121.56,121.7,121.54,121.7,9741.0,112.3411,112.4705,112.3226,112.4705,9741.0
2021-05-06 10:25:00,121.71,121.71,121.59,121.59,6534.0,112.4797,112.4797,112.3688,112.3688,6534.0
2021-05-06 10:30:00,121.58,121.63,121.48,121.63,6701.0,112.3596,112.4058,112.2672,112.4058,6701.0
2021-05-06 10:35:00,121.62,121.78,121.58,121.76,9055.0,112.3966,112.5444,112.3596,112.5259,9055.0
2021-05-06 10:40:00,121.78,121.8,121.64,121.64,5919.0,112.5444,112.5629,112.415,112.415,5919.0
2021-05-06 10:45:00,121.69,121.83,121.61,121.83,5045.0,112.4613,112.5906,112.3873,112.5906,5045.0
2021-05-06 10:50:00,121.8,121.84,121.77,121.79,5591.0,112.5629,112.5999,112.5352,112.5537,5591.0
2021-05-06 10:55:00,121.84,121.84,121.68,121.75,7988.0,112.5999,112.5999,112.452,112.5167,7988.0
2021-05-06 11:00:00,121.74,121.9,121.69,121.9,4320.0,112.5075,112.6553,112.4613,112.6553,4320.0
2021-05-06 11:05:00,121.9,121.9,121.63,121.66,5624.0,112.6553,112.6553,112.4058,112.4335,5624.0
2021-05-06 11:10:00,121.61,121.62,121.52,121.58,5095.0,112.3873,112.3966,112.3041,112.3596,5095.0
2021-05-06 11:15:00,121.59,121.62,121.41,121.42,5711.0,112.3688,112.3966,112.2025,112.2117,5711.0
2021-05-06 11:20:00,121.46,121.46,121.3,121.4,5575.0,112.2487,112.2487,112.1008,112.1932,5575.0
2021-05-06 11:25:00,121.44,121.48,121.39,121.44,9671.0,112.2302,112.2672,112.184,112.2302,9671.0
2021-05-06 11:30:00,121.44,121.62,121.44,121.54,5585.0,112.2302,112.3966,112.2302,112.3226,5585.0
2021-05-06 11:35:00,121.58,121.63,121.45,121.63,4357.0,112.3596,112.4058,112.2395,112.4058,4357.0
2021-05-06 11:40:00,121.63,121.69,121.52,121.55,2200.0,112.4058,112.4613,112.3041,112.3319,2200.0
2021-05-06 11:45:00,121.57,121.72,121.57,121.72,3514.0,112.3504,112.489,112.3504,112.489,3514.0
2021-05-06 11:50:00,121.76,121.89,121.69,121.71,4383.0,112.5259,112.6461,112.4613,112.4797,4383.0
2021-05-06 11:55:00,121.71,121.71,121.58,121.63,3759.0,112.4797,112.4797,112.3596,112.4058,3759.0
2021-05-06 12:00:00,121.66,121.68,121.6,121.65,3900.0,112.4335,112.452,112.3781,112.4243,3900.0
2021-05-06 12:05:00,121.65,121.65,121.51,121.56,5572.0,112.4243,112.4243,112.2949,112.3411,5572.0
2021-05-06 12:10:00,121.53,121.61,121.51,121.51,4405.0,112.3134,112.3873,112.2949,112.2949,4405.0
2021-05-06 12:15:00,121.52,121.55,121.47,121.54,3918.0,112.3041,112.3319,112.2579,112.3226,3918.0
2021-05-06 12:20:00,121.54,121.58,121.43,121.43,3021.0,112.3226,112.3596,112.221,112.221,3021.0
2021-05-06 12:25:00,121.45,121.54,121.42,121.51,3183.0,112.2395,112.3226,112.2117,112.2949,3183.0
2021-05-06 12:30:00,121.48,121.48,121.37,121.37,3033.0,112.2672,112.2672,112.1655,112.1655,3033.0
2021-05-06 12:35:00,121.4,121.42,121.19,121.19,6980.0,112.1932,112.2117,111.9992,111.9992,6980.0
2021-05-06 12:40:00,121.22,121.39,121.22,121.31,3799.0,112.0269,112.184,112.0269,112.1101,3799.0
2021-05-06 12:45:00,121.33,121.36,121.27,121.28,5291.0,112.1286,112.1563,112.0731,112.0823,5291.0
2021-05-06 12:50:00,121.32,121.4,121.27,121.33,4732.0,112.1193,112.1932,112.0731,112.1286,4732.0
2021-05-06 12:55:00,121.31,121.31,121.22,121.25,2570.0,112.1101,112.1101,112.0269,112.0546,2570.0
2021-05-06 13:00:00,121.24,121.35,121.24,121.31,3944.0,112.0454,112.147,112.0454,112.1101,3944.0
2021-05-06 13:05:00,121.32,121.45,121.24,121.44,5586.0,112.1193,112.2395,112.0454,112.2302,5586.0
2021-05-06 13:10:00,121.45,121.48,121.35,121.36,18327.0,112.2395,112.2672,112.147,112.1563,18327.0
2021-05-06 13:15:00,121.33,121.37,121.22,121.27,3589.0,112.1286,112.1655,112.0269,112.0731,3589.0
2021-05-06 13:20:00,121.28,121.31,121.23,121.25,4486.0,112.0823,112.1101,112.0361,112.0546,4486.0
2021-05-06 13:25:00,121.25,121.35,121.24,121.35,2972.0,112.0546,112.147,112.0454,112.147,2972.0
2021-05-06 13:30:00,121.34,121.35,121.27,121.28,2758.0,112.1378,112.147,112.0731,112.0823,2758.0
2021-05-06 13:35:00,121.27,121.29,121.0,121.0,8786.0,112.0731,112.0916,111.8236,111.8236,8786.0
2021-05-06 13:40:00,121.02,121.28,120.99,121.26,5300.0,111.8421,112.0823,111.8143,112.0639,5300.0
2021-05-06 13:45:00,121.26,121.28,121.17,121.21,4830.0,112.0639,112.0823,111.9807,112.0177,4830.0
2021-05-06 13:50:00,121.22,121.22,121.03,121.05,4937.0,112.0269,112.0269,111.8513,111.8698,4937.0
2021-05-06 13:55:00,121.07,121.09,120.98,121.02,3102.0,111.8883,111.9068,111.8051,111.8421,3102.0
2021-05-06 14:00:00,121.0,121.01,120.92,120.95,6416.0,111.8236,111.8328,111.7496,111.7774,6416.0
2021-05-06 14:05:00,120.94,120.98,120.89,120.91,13121.0,111.7681,111.8051,111.7219,111.7404,13121.0
2021-05-06 14:10:00,120.94,121.09,120.85,121.09,8975.0,111.7681,111.9068,111.685,111.9068,8975.0
2021-05-06 14:15:00,121.09,121.12,121.02,121.03,2100.0,111.9068,111.9345,111.8421,111.8513,2100.0
2021-05-06 14:20:00,121.0,121.03,120.86,120.88,4781.0,111.8236,111.8513,111.6942,111.7127,4781.0
2021-05-06 14:25:00,120.91,120.95,120.75,120.8,5640.0,111.7404,111.7774,111.5925,111.6387,5640.0
2021-05-06 14:30:00,120.8,120.92,120.72,120.92,4594.0,111.6387,111.7496,111.5648,111.7496,4594.0
2021-05-06 14:35:00,120.93,120.95,120.81,120.81,9796.0,111.7589,111.7774,111.648,111.648,9796.0
2021-05-06 14:40:00,120.82,120.85,120.75,120.77,4347.0,111.6572,111.685,111.5925,111.611,4347.0
2021-05-06 14:45:00,120.78,120.86,120.76,120.8,3631.0,111.6203,111.6942,111.6018,111.6387,3631.0
2021-05-06 14:50:00,120.78,120.86,120.73,120.86,4614.0,111.6203,111.6942,111.5741,111.6942,4614.0
2021-05-06 14:55:00,120.85,120.87,120.77,120.78,6716.0,111.685,111.7034,111.611,111.6203,6716.0
2021-05-06 15:00:00,120.78,120.83,120.72,120.72,4065.0,111.6203,111.6665,111.5648,111.5648,4065.0
2021-05-06 15:05:00,120.74,120.75,120.59,120.62,8167.0,111.5833,111.5925,111.4447,111.4724,8167.0
2021-05-06 15:10:00,120.62,120.74,120.61,120.63,5949.0,111.4724,111.5833,111.4632,111.4816,5949.0
2021-05-06 15:15:00,120.63,120.69,120.57,120.68,6271.0,111.4816,111.5371,111.4262,111.5278,6271.0
2021-05-06 15:20:00,120.65,120.69,120.61,120.69,10924.0,111.5001,111.5371,111.4632,111.5371,10924.0
2021-05-06 15:25:00,120.71,120.91,120.68,120.83,8883.0,111.5556,111.7404,111.5278,111.6665,8883.0
2021-05-06 15:30:00,120.83,120.94,120.8,120.93,12891.0,111.6665,111.7681,111.6387,111.7589,12891.0
2021-05-06 15:35:00,120.94,121.11,120.93,121.11,14654.0,111.7681,111.9252,111.7589,111.9252,14654.0
2021-05-06 15:40:00,121.12,121.16,120.99,121.01,15436.0,111.9345,111.9714,111.8143,111.8328,15436.0
2021-05-06 15:45:00,121.01,121.07,120.95,121.05,16669.0,111.8328,111.8883,111.7774,111.8698,16669.0
2021-05-06 15:50:00,121.09,121.31,121.09,121.23,38259.0,111.9068,112.1101,111.9068,112.0361,38259.0
2021-05-06 15:55:00,121.22,121.37,121.15,121.29,84741.0,112.0269,112.1655,111.9622,112.0916,84741.0
2021-05-07 09:30:00,121.27,121.61,121.26,121.44,16962.0,112.0731,112.3873,112.0639,112.2302,16962.0
2021-05-07 09:35:00,121.49,121.63,121.42,121.45,5924.0,112.2764,112.4058,112.2117,112.2395,5924.0
2021-05-07 09:40:00,121.52,121.62,121.31,121.36,9911.0,112.3041,112.3966,112.1101,112.1563,9911.0
2021-05-07 09:45:00,121.46,121.65,121.38,121.44,5299.0,112.2487,112.4243,112.1748,112.2302,5299.0
2021-05-07 09:50:00,121.55,121.7,121.41,121.65,4228.0,112.3319,112.4705,112.2025,112.4243,4228.0
2021-05-07 09:55:00,121.67,121.77,121.65,121.67,3061.0,112.4428,112.5352,112.4243,112.4428,3061.0
2021-05-07 10:00:00,121.67,122.0,121.66,121.95,4399.0,112.4428,112.7477,112.4335,112.7015,4399.0
2021-05-07 10:05:00,121.92,121.99,121.79,121.98,8976.0,112.6738,112.7385,112.5537,112.7293,8976.0
2021-05-07 10:10:00,121.93,122.17,121.93,122.08,10558.0,112.6831,112.9049,112.6831,112.8217,10558.0
2021-05-07 10:15:00,122.08,122.08,121.86,121.96,5966.0,112.8217,112.8217,112.6184,112.7108,5966.0
2021-05-07 10:20:00,121.96,121.99,121.85,121.88,3832.0,112.7108,112.7385,112.6091,112.6368,3832.0
2021-05-07 10:25:00,121.9,121.98,121.78,121.82,3856.0,112.6553,112.7293,112.5444,112.5814,3856.0
2021-05-07 10:30:00,121.84,121.9,121.67,121.7,5147.0,112.5999,112.6553,112.4428,112.4705,5147.0
2021-05-07 10:35:00,121.69,121.74,121.52,121.73,5558.0,112.4613,112.5075,112.3041,112.4982,5558.0
2021-05-07 10:40:00,121.73,121.76,121.63,121.65,3627.0,112.4982,112.5259,112.4058,112.4243,3627.0
2021-05-07 10:45:00,121.65,121.8,121.65,121.74,5338.0,112.4243,112.5629,112.4243,112.5075,5338.0
2021-05-07 10:50:00,121.76,121.96,121.71,121.96,14469.0,112.5259,112.7108,112.4797,112.7108,14469.0
2021-05-07 10:55:00,121.98,122.26,121.95,122.24,5791.0,112.7293,112.988,112.7015,112.9695,5791.0
2021-05-07 11:00:00,122.23,122.35,122.21,122.35,9095.0,112.9603,113.0712,112.9418,113.0712,9095.0
2021-05-07 11:05:00,122.34,122.37,122.16,122.16,5109.0,113.062,113.0897,112.8956,112.8956,5109.0
2021-05-07 11:10:00,122.18,122.23,122.14,122.23,2200.0,112.9141,112.9603,112.8771,112.9603,2200.0
2021-05-07 11:15:00,122.23,122.23,122.03,122.03,1255.0,112.9603,112.9603,112.7755,112.7755,1255.0
2021-05-07 11:20:00,122.06,122.16,121.97,122.16,2902.0,112.8032,112.8956,112.72,112.8956,2902.0
2021-05-07 11:25:00,122.12,122.12,122.04,122.1,2962.0,112.8586,112.8586,112.7847,112.8402,2962.0
2021-05-07 11:30:00,122.1,122.21,122.1,122.16,2830.0,112.8402,112.9418,112.8402,112.8956,2830.0
2021-05-07 11:35:00,122.08,122.16,122.08,122.13,1900.0,112.8217,112.8956,112.8217,112.8679,1900.0
2021-05-07 11:40:00,122.12,122.2,122.11,122.2,845.0,112.8586,112.9326,112.8494,112.9326,845.0
2021-05-07 11:45:00,122.23,122.24,122.06,122.06,4008.0,112.9603,112.9695,112.8032,112.8032,4008.0
2021-05-07 11:50:00,122.09,122.19,122.0,122.03,5405.0,112.8309,112.9233,112.7477,112.7755,5405.0
2021-05-07 11:55:00,122.03,122.04,121.69,121.69,18618.0,112.7755,112.7847,112.4613,112.4613,18618.0
2021-05-07 12:00:00,121.73,121.79,121.71,121.79,2268.0,112.4982,112.5537,112.4797,112.5537,2268.0
2021-05-07 12:05:00,121.78,121.85,121.78,121.83,11419.0,112.5444,112.6091,112.5444,112.5906,11419.0
2021-05-07 12:10:00,121.82,121.85,121.66,121.76,4013.0,112.5814,112.6091,112.4335,112.5259,4013.0
2021-05-07 12:15:00,121.74,121.78,121.72,121.75,7923.0,112.5075,112.5444,112.489,112.5167,7923.0
2021-05-07 12:20:00,121.77,121.83,121.73,121.74,6106.0,112.5352,112.5906,112.4982,112.5075,6106.0
2021-05-07 12:25:00,121.75,121.77,121.63,121.63,2377.0,112.5167,112.5352,112.4058,112.4058,2377.0
2021-05-07 12:30:00,121.63,121.63,121.54,121.58,2250.0,112.4058,112.4058,112.3226,112.3596,2250.0
2021-05-07 12:35:00,121.6,121.62,121.52,121.56,4276.0,112.3781,112.3966,112.3041,112.3411,4276.0
2021-05-07 12:40:00,121.59,121.67,121.59,121.66,4810.0,112.3688,112.4428,112.3688,112.4335,4810.0
2021-05-07 12:45:00,121.62,121.62,121.53,121.54,1348.0,112.3966,112.3966,112.3134,112.3226,1348.0
2021-05-07 12:50:00,121.55,121.56,121.51,121.54,2020.0,112.3319,112.3411,112.2949,112.3226,2020.0
2021-05-07 12:55:00,121.59,121.61,121.54,121.59,3434.0,112.3688,112.3873,112.3226,112.3688,3434.0
2021-05-07 13:00:00,121.59,121.73,121.56,121.73,2402.0,112.3688,112.4982,112.3411,112.4982,2402.0
2021-05-07 13:05:00,121.73,121.74,121.64,121.71,1420.0,112.4982,112.5075,112.415,112.4797,1420.0
2021-05-07 13:10:00,121.68,121.69,121.58,121.65,3026.0,112.452,112.4613,112.3596,112.4243,3026.0
2021-05-07 13:15:00,121.65,121.67,121.61,121.65,2250.0,112.4243,112.4428,112.3873,112.4243,2250.0
2021-05-07 13:20:00,121.65,121.72,121.6,121.72,3927.0,112.4243,112.489,112.3781,112.489,3927.0
2021-05-07 13:25:00,121.72,121.76,121.66,121.73,12218.0,112.489,112.5259,112.4335,112.4982,12218.0
2021-05-07 13:30:00,121.73,121.77,121.66,121.66,14660.0,112.4982,112.5352,112.4335,112.4335,14660.0
2021-05-07 13:35:00,121.67,121.67,121.47,121.48,43127.0,112.4428,112.4428,112.2579,112.2672,43127.0
2021-05-07 13:40:00,121.46,121.5,121.45,121.46,2224.0,112.2487,112.2857,112.2395,112.2487,2224.0
2021-05-07 13:45:00,121.49,121.52,121.47,121.48,4574.0,112.2764,112.3041,112.2579,112.2672,4574.0
2021-05-07 13:50:00,121.46,121.52,121.43,121.45,4100.0,112.2487,112.3041,112.221,112.2395,4100.0
2021-05-07 13:55:00,121.44,121.46,121.42,121.46,2800.0,112.2302,112.2487,112.2117,112.2487,2800.0
2021-05-07 14:00:00,121.47,121.52,121.46,121.49,7195.0,112.2579,112.3041,112.2487,112.2764,7195.0
2021-05-07 14:05:00,121.48,121.52,121.47,121.51,9241.0,112.2672,112.3041,112.2579,112.2949,9241.0
2021-05-07 14:10:00,121.49,121.5,121.43,121.43,2355.0,112.2764,112.2857,112.221,112.221,2355.0
2021-05-07 14:15:00,121.44,121.52,121.42,121.5,8359.0,112.2302,112.3041,112.2117,112.2857,8359.0
2021-05-07 14:20:00,121.48,121.49,121.42,121.48,6326.0,112.2672,112.2764,112.2117,112.2672,6326.0
2021-05-07 14:25:00,121.44,121.5,121.44,121.49,1940.0,112.2302,112.2857,112.2302,112.2764,1940.0
2021-05-07 14:30:00,121.49,121.49,121.44,121.46,3301.0,112.2764,112.2764,112.2302,112.2487,3301.0
2021-05-07 14:35:00,121.48,121.48,121.32,121.33,10929.0,112.2672,112.2672,112.1193,112.1286,10929.0
2021-05-07 14:40:00,121.31,121.31,121.23,121.29,6667.0,112.1101,112.1101,112.0361,112.0916,6667.0
2021-05-07 14:45:00,121.3,121.4,121.3,121.38,11681.0,112.1008,112.1932,112.1008,112.1748,11681.0
2021-05-07 14:50:00,121.37,121.4,121.33,121.34,4638.0,112.1655,112.1932,112.1286,112.1378,4638.0
2021-05-07 14:55:00,121.34,121.36,121.27,121.34,6699.0,112.1378,112.1563,112.0731,112.1378,6699.0
2021-05-07 15:00:00,121.31,121.33,121.24,121.32,6107.0,112.1101,112.1286,112.0454,112.1193,6107.0
2021-05-07 15:05:00,121.32,121.33,121.28,121.29,5100.0,112.1193,112.1286,112.0823,112.0916,5100.0
2021-05-07 15:10:00,121.28,121.28,121.22,121.26,4728.0,112.0823,112.0823,112.0269,112.0639,4728.0
2021-05-07 15:15:00,121.25,121.31,121.25,121.25,9100.0,112.0546,112.1101,112.0546,112.0546,9100.0
2021-05-07 15:20:00,121.25,121.28,121.2,121.2,5861.0,112.0546,112.0823,112.0084,112.0084,5861.0
2021-05-07 15:25:00,121.2,121.25,121.17,121.23,8199.0,112.0084,112.0546,111.9807,112.0361,8199.0
2021-05-07 15:30:00,121.24,121.43,121.24,121.43,5183.0,112.0454,112.221,112.0454,112.221,5183.0
2021-05-07 15:35:00,121.46,121.46,121.34,121.38,11602.0,112.2487,112.2487,112.1378,112.1748,11602.0
2021-05-07 15:40:00,121.37,121.42,121.34,121.35,10584.0,112.1655,112.2117,112.1378,112.147,10584.0
2021-05-07 15:45:00,121.34,121.34,121.16,121.23,32758.0,112.1378,112.1378,111.9714,112.0361,32758.0
2021-05-07 15:50:00,121.22,121.24,121.1,121.17,35229.0,112.0269,112.0454,111.916,111.9807,35229.0
2021-05-07 15:55:00,121.19,121.26,121.14,121.23,67683.0,111.9992,112.0639,111.953,112.0361,67683.0
2021-05-10 09:30:00,121.57,121.91,121.3,121.56,23203.0,112.3504,112.6646,112.1008,112.3411,23203.0
2021-05-10 09:35:00,121.47,121.59,121.36,121.57,9787.0,112.2579,112.3688,112.1563,112.3504,9787.0
2021-05-10 09:40:00,121.48,121.62,121.45,121.51,8844.0,112.2672,112.3966,112.2395,112.2949,8844.0
2021-05-10 09:45:00,121.43,121.51,121.3,121.3,7719.0,112.221,112.2949,112.1008,112.1008,7719.0
2021-05-10 09:50:00,121.29,121.62,121.29,121.56,11272.0,112.0916,112.3966,112.0916,112.3411,11272.0
2021-05-10 09:55:00,121.55,121.84,121.51,121.83,5700.0,112.3319,112.5999,112.2949,112.5906,5700.0
2021-05-10 10:00:00,121.88,121.88,121.56,121.61,19819.0,112.6368,112.6368,112.3411,112.3873,19819.0
2021-05-10 10:05:00,121.58,121.67,121.49,121.58,3362.0,112.3596,112.4428,112.2764,112.3596,3362.0
2021-05-10 10:10:00,121.59,121.9,121.57,121.85,10397.0,112.3688,112.6553,112.3504,112.6091,10397.0
2021-05-10 10:15:00,121.85,121.89,121.75,121.75,8090.0,112.6091,112.6461,112.5167,112.5167,8090.0
2021-05-10 10:20:00,121.74,122.0,121.73,121.98,30094.0,112.5075,112.7477,112.4982,112.7293,30094.0
2021-05-10 10:25:00,121.97,122.07,121.89,121.96,8694.0,112.72,112.8124,112.6461,112.7108,8694.0
2021-05-10 10:30:00,121.94,121.94,121.81,121.87,7561.0,112.6923,112.6923,112.5722,112.6276,7561.0
2021-05-10 10:35:00,121.89,121.92,121.79,121.9,7056.0,112.6461,112.6738,112.5537,112.6553,7056.0
2021-05-10 10:40:00,121.91,122.09,121.87,122.07,16686.0,112.6646,112.8309,112.6276,112.8124,16686.0
2021-05-10 10:45:00,122.07,122.29,122.07,122.14,5218.0,112.8124,113.0157,112.8124,112.8771,5218.0
2021-05-10 10:50:00,122.12,122.19,122.09,122.14,9453.0,112.8586,112.9233,112.8309,112.8771,9453.0
2021-05-10 10:55:00,122.17,122.33,122.17,122.31,4859.0,112.9049,113.0527,112.9049,113.0342,4859.0
2021-05-10 11:00:00,122.34,122.42,122.3,122.41,6357.0,113.062,113.1359,113.025,113.1266,6357.0
2021-05-10 11:05:00,122.42,122.43,122.31,122.39,4859.0,113.1359,113.1451,113.0342,113.1082,4859.0
2021-05-10 11:10:00,122.38,122.43,122.33,122.35,3820.0,113.0989,113.1451,113.0527,113.0712,3820.0
2021-05-10 11:15:00,122.31,122.31,122.18,122.24,5656.0,113.0342,113.0342,112.9141,112.9695,5656.0
2021-05-10 11:20:00,122.23,122.3,122.16,122.27,5520.0,112.9603,113.025,112.8956,112.9973,5520.0
2021-05-10 11:25:00,122.29,122.41,122.27,122.27,3879.0,113.0157,113.1266,112.9973,112.9973,3879.0
2021-05-10 11:30:00,122.25,122.3,122.17,122.3,5624.0,112.9788,113.025,112.9049,113.025,5624.0
2021-05-10 11:35:00,122.27,122.28,122.22,122.25,3834.0,112.9973,113.0065,112.9511,112.9788,3834.0
2021-05-10 11:40:00,122.25,122.27,122.17,122.21,6974.0,112.9788,112.9973,112.9049,112.9418,6974.0
2021-05-10 11:45:00,122.2,122.28,122.16,122.22,3597.0,112.9326,113.0065,112.8956,112.9511,3597.0
2021-05-10 11:50:00,122.22,122.36,122.21,122.25,10874.0,112.9511,113.0804,112.9418,112.9788,10874.0
2021-05-10 11:55:00,122.25,122.25,122.04,122.04,12458.0,112.9788,112.9788,112.7847,112.7847,12458.0
2021-05-10 12:00:00,122.05,122.31,122.04,122.31,4857.0,112.794,113.0342,112.7847,113.0342,4857.0
2021-05-10 12:05:00,122.32,122.32,122.11,122.17,4085.0,113.0435,113.0435,112.8494,112.9049,4085.0
2021-05-10 12:10:00,122.18,122.34,122.18,122.31,3543.0,112.9141,113.062,112.9141,113.0342,3543.0
2021-05-10 12:15:00,122.3,122.36,122.28,122.36,6588.0,113.025,113.0804,113.0065,113.0804,6588.0
2021-05-10 12:20:00,122.39,122.41,122.34,122.37,8873.0,113.1082,113.1266,113.062,113.0897,8873.0
2021-05-10 12:25:00,122.38,122.53,122.33,122.33,8240.0,113.0989,113.2375,113.0527,113.0527,8240.0
2021-05-10 12:30:00,122.36,122.36,122.29,122.36,2809.0,113.0804,113.0804,113.0157,113.0804,2809.0
2021-05-10 12:35:00,122.36,122.48,122.36,122.38,2980.0,113.0804,113.1913,113.0804,113.0989,2980.0
2021-05-10 12:40:00,122.41,122.41,122.37,122.37,2408.0,113.1266,113.1266,113.0897,113.0897,2408.0
2021-05-10 12:45:00,122.34,122.34,122.27,122.3,3066.0,113.062,113.062,112.9973,113.025,3066.0
2021-05-10 12:50:00,122.3,122.3,122.24,122.27,3300.0,113.025,113.025,112.9695,112.9973,3300.0
2021-05-10 12:55:00,122.29,122.3,122.18,122.24,2924.0,113.0157,113.025,112.9141,112.9695,2924.0
2021-05-10 13:00:00,122.2,122.21,122.12,122.13,3820.0,112.9326,112.9418,112.8586,112.8679,3820.0
2021-05-10 13:05:00,122.12,122.2,122.05,122.2,5312.0,112.8586,112.9326,112.794,112.9326,5312.0
2021-05-10 13:10:00,122.23,122.33,122.22,122.31,9183.0,112.9603,113.0527,112.9511,113.0342,9183.0
2021-05-10 13:15:00,122.28,122.32,122.27,122.27,3599.0,113.0065,113.0435,112.9973,112.9973,3599.0
2021-05-10 13:20:00,122.29,122.39,122.29,122.39,4696.0,113.0157,113.1082,113.0157,113.1082,4696.0
2021-05-10 13:25:00,122.35,122.44,122.33,122.44,3258.0,113.0712,113.1544,113.0527,113.1544,3258.0
2021-05-10 13:30:00,122.39,122.52,122.39,122.48,4598.0,113.1082,113.2283,113.1082,113.1913,4598.0
2021-05-10 13:35:00,122.5,122.59,122.47,122.56,3341.0,113.2098,113.293,113.1821,113.2653,3341.0
2021-05-10 13:40:00,122.53,122.65,122.52,122.65,4153.0,113.2375,113.3484,113.2283,113.3484,4153.0
2021-05-10 13:45:00,122.65,122.72,122.6,122.72,3661.0,113.3484,113.4131,113.3022,113.4131,3661.0
2021-05-10 13:50:00,122.71,122.73,122.62,122.63,2732.0,113.4039,113.4224,113.3207,113.33,2732.0
2021-05-10 13:55:00,122.62,122.65,122.45,122.47,8507.0,113.3207,113.3484,113.1636,113.1821,8507.0
2021-05-10 14:00:00,122.49,122.6,122.48,122.58,4745.0,113.2006,113.3022,113.1913,113.2838,4745.0
2021-05-10 14:05:00,122.58,122.6,122.53,122.56,6548.0,113.2838,113.3022,113.2375,113.2653,6548.0
2021-05-10 14:10:00,122.56,122.6,122.52,122.59,5843.0,113.2653,113.3022,113.2283,113.293,5843.0
2021-05-10 14:15:00,122.57,122.57,122.31,122.31,5834.0,113.2745,113.2745,113.0342,113.0342,5834.0
2021-05-10 14:20:00,122.33,122.34,122.22,122.34,7794.0,113.0527,113.062,112.9511,113.062,7794.0
2021-05-10 14:25:00,122.28,122.32,122.23,122.23,5452.0,113.0065,113.0435,112.9603,112.9603,5452.0
2021-05-10 14:30:00,122.22,122.31,122.16,122.29,10704.0,112.9511,113.0342,112.8956,113.0157,10704.0
2021-05-10 14:35:00,122.27,122.27,122.16,122.2,5168.0,112.9973,112.9973,112.8956,112.9326,5168.0
2021-05-10 14:40:00,122.2,122.22,122.12,122.12,3376.0,112.9326,112.9511,112.8586,112.8586,3376.0
2021-05-10 14:45:00,122.1,122.17,122.1,122.17,2820.0,112.8402,112.9049,112.8402,112.9049,2820.0
2021-05-10 14:50:00,122.15,122.15,122.05,122.1,6127.0,112.8864,112.8864,112.794,112.8402,6127.0
2021-05-10 14:55:00,122.13,122.22,122.09,122.22,7769.0,112.8679,112.9511,112.8309,112.9511,7769.0
2021-05-10 15:00:00,122.19,122.36,122.18,122.29,9818.0,112.9233,113.0804,112.9141,113.0157,9818.0
2021-05-10 15:05:00,122.32,122.35,122.15,122.16,6623.0,113.0435,113.0712,112.8864,112.8956,6623.0
2021-05-10 15:10:00,122.18,122.18,122.08,122.08,9643.0,112.9141,112.9141,112.8217,112.8217,9643.0
2021-05-10 15:15:00,122.08,122.16,122.05,122.14,9731.0,112.8217,112.8956,112.794,112.8771,9731.0
2021-05-10 15:20:00,122.14,122.21,122.1,122.13,10128.0,112.8771,112.9418,112.8402,112.8679,10128.0
2021-05-10 15:25:00,122.12,122.25,122.12,122.23,11946.0,112.8586,112.9788,112.8586,112.9603,11946.0
2021-05-10 15:30:00,122.23,122.24,122.13,122.19,10537.0,112.9603,112.9695,112.8679,112.9233,10537.0
2021-05-10 15:35:00,122.17,122.19,122.09,122.15,14529.0,112.9049,112.9233,112.8309,112.8864,14529.0
2021-05-10 15:40:00,122.17,122.35,122.16,122.33,10840.0,112.9049,113.0712,112.8956,113.0527,10840.0
2021-05-10 15:45:00,122.32,122.34,122.08,122.11,20362.0,113.0435,113.062,112.8217,112.8494,20362.0
2021-05-10 15:50:00,122.11,122.19,122.0,122.06,29079.0,112.8494,112.9233,112.7477,112.8032,29079.0
2021-05-10 15:55:00,122.09,122.16,121.89,121.91,47474.0,112.8309,112.8956,112.6461,112.6646,47474.0
2021-05-11 09:30:00,122.11,122.11,120.74,120.74,40333.0,112.8494,112.8494,111.5833,111.5833,40333.0
2021-05-11 09:35:00,120.84,121.03,120.71,120.71,10134.0,111.6757,111.8513,111.5556,111.5556,10134.0
2021-05-11 09:40:00,120.66,120.78,120.54,120.67,12394.0,111.5094,111.6203,111.3985,111.5186,12394.0
2021-05-11 09:45:00,120.65,120.76,120.45,120.53,8023.0,111.5001,111.6018,111.3153,111.3892,8023.0
2021-05-11 09:50:00,120.49,120.64,120.43,120.44,19905.0,111.3523,111.4909,111.2968,111.3061,19905.0
2021-05-11 09:55:00,120.44,120.73,120.33,120.73,8766.0,111.3061,111.5741,111.2044,111.5741,8766.0
2021-05-11 10:00:00,120.75,120.92,120.69,120.72,11459.0,111.5925,111.7496,111.5371,111.5648,11459.0
2021-05-11 10:05:00,120.75,120.84,120.69,120.78,5445.0,111.5925,111.6757,111.5371,111.6203,5445.0
2021-05-11 10:10:00,120.75,120.75,120.57,120.72,4500.0,111.5925,111.5925,111.4262,111.5648,4500.0
2021-05-11 10:15:00,120.72,120.73,120.48,120.69,12219.0,111.5648,111.5741,111.343,111.5371,12219.0
2021-05-11 10:20:00,120.7,120.83,120.61,120.61,17519.0,111.5463,111.6665,111.4632,111.4632,17519.0
2021-05-11 10:25:00,120.58,120.65,120.42,120.59,12900.0,111.4354,111.5001,111.2876,111.4447,12900.0
2021-05-11 10:30:00,120.63,120.63,119.97,120.08,22442.0,111.4816,111.4816,110.8717,110.9734,22442.0
2021-05-11 10:35:00,120.08,120.09,119.79,119.87,11689.0,110.9734,110.9826,110.7053,110.7793,11689.0
2021-05-11 10:40:00,119.85,119.97,119.77,119.83,6875.0,110.7608,110.8717,110.6869,110.7423,6875.0
2021-05-11 10:45:00,119.81,119.81,119.45,119.64,33042.0,110.7238,110.7238,110.3911,110.5667,33042.0
2021-05-11 10:50:00,119.61,119.65,119.47,119.59,20891.0,110.539,110.576,110.4096,110.5205,20891.0
2021-05-11 10:55:00,119.59,119.7,119.4,119.42,32401.0,110.5205,110.6222,110.3449,110.3634,32401.0
2021-05-11 11:00:00,119.42,119.58,119.3,119.3,13593.0,110.3634,110.5113,110.2525,110.2525,13593.0
2021-05-11 11:05:00,119.3,119.48,119.27,119.4,11169.0,110.2525,110.4189,110.2248,110.3449,11169.0
2021-05-11 11:10:00,119.38,119.38,119.11,119.31,9242.0,110.3264,110.3264,110.0769,110.2617,9242.0
2021-05-11 11:15:00,119.28,119.45,119.08,119.34,45751.0,110.234,110.3911,110.0492,110.2895,45751.0
2021-05-11 11:20:00,119.35,119.38,119.05,119.23,31019.0,110.2987,110.3264,110.0215,110.1878,31019.0
2021-05-11 11:25:00,119.25,119.28,119.0,119.09,35929.0,110.2063,110.234,109.9753,110.0584,35929.0
2021-05-11 11:30:00,119.11,119.24,119.08,119.17,45062.0,110.0769,110.1971,110.0492,110.1324,45062.0
2021-05-11 11:35:00,119.16,119.2,118.98,119.0,66230.0,110.1231,110.1601,109.9568,109.9753,66230.0
2021-05-11 11:40:00,119.01,119.08,118.91,118.91,16477.0,109.9845,110.0492,109.8921,109.8921,16477.0
2021-05-11 11:45:00,118.9,119.05,118.79,118.94,9666.0,109.8828,110.0215,109.7812,109.9198,9666.0
2021-05-11 11:50:00,118.94,119.07,118.88,119.04,7006.0,109.9198,110.0399,109.8644,110.0122,7006.0
2021-05-11 11:55:00,119.03,119.33,119.03,119.27,19446.0,110.003,110.2802,110.003,110.2248,19446.0
2021-05-11 12:00:00,119.24,119.38,119.24,119.32,3516.0,110.1971,110.3264,110.1971,110.271,3516.0
2021-05-11 12:05:00,119.28,119.28,118.99,118.99,14683.0,110.234,110.234,109.966,109.966,14683.0
2021-05-11 12:10:00,118.99,118.99,118.83,118.96,6953.0,109.966,109.966,109.8181,109.9383,6953.0
2021-05-11 12:15:00,118.96,119.08,118.96,119.06,4042.0,109.9383,110.0492,109.9383,110.0307,4042.0
2021-05-11 12:20:00,119.02,119.02,118.88,118.95,4295.0,109.9937,109.9937,109.8644,109.929,4295.0
2021-05-11 12:25:00,118.91,118.91,118.74,118.79,2564.0,109.8921,109.8921,109.735,109.7812,2564.0
2021-05-11 12:30:00,118.83,118.83,118.46,118.55,36197.0,109.8181,109.8181,109.4762,109.5594,36197.0
2021-05-11 12:35:00,118.57,118.83,118.57,118.82,5249.0,109.5779,109.8181,109.5779,109.8089,5249.0
2021-05-11 12:40:00,118.79,118.8,118.54,118.57,2998.0,109.7812,109.7904,109.5501,109.5779,2998.0
2021-05-11 12:45:00,118.58,118.65,118.56,118.6,7586.0,109.5871,109.6518,109.5686,109.6056,7586.0
2021-05-11 12:50:00,118.63,118.63,118.39,118.45,5692.0,109.6333,109.6333,109.4115,109.467,5692.0
2021-05-11 12:55:00,118.44,118.45,118.31,118.45,8935.0,109.4577,109.467,109.3376,109.467,8935.0
2021-05-11 13:00:00,118.44,118.68,118.42,118.68,6741.0,109.4577,109.6795,109.4392,109.6795,6741.0
2021-05-11 13:05:00,118.67,118.68,118.57,118.68,6757.0,109.6703,109.6795,109.5779,109.6795,6757.0
2021-05-11 13:10:00,118.68,118.74,118.64,118.65,6776.0,109.6795,109.735,109.6426,109.6518,6776.0
2021-05-11 13:15:00,118.66,118.85,118.62,118.78,7876.0,109.661,109.8366,109.6241,109.7719,7876.0
2021-05-11 13:20:00,118.83,118.83,118.72,118.76,5229.0,109.8181,109.8181,109.7165,109.7535,5229.0
2021-05-11 13:25:00,118.77,118.88,118.77,118.85,4408.0,109.7627,109.8644,109.7627,109.8366,4408.0
2021-05-11 13:30:00,118.92,118.99,118.88,118.99,7180.0,109.9013,109.966,109.8644,109.966,7180.0
2021-05-11 13:35:00,119.0,119.16,118.91,119.16,12920.0,109.9753,110.1231,109.8921,110.1231,12920.0
2021-05-11 13:40:00,119.17,119.21,119.16,119.2,2496.0,110.1324,110.1693,110.1231,110.1601,2496.0
2021-05-11 13:45:00,119.2,119.23,119.05,119.1,19028.0,110.1601,110.1878,110.0215,110.0677,19028.0
2021-05-11 13:50:00,119.08,119.08,118.88,118.9,11000.0,110.0492,110.0492,109.8644,109.8828,11000.0
2021-05-11 13:55:00,118.92,119.11,118.9,119.04,5600.0,109.9013,110.0769,109.8828,110.0122,5600.0
2021-05-11 14:00:00,119.07,119.18,119.01,119.05,16926.0,110.0399,110.1416,109.9845,110.0215,16926.0
2021-05-11 14:05:00,119.07,119.1,118.88,118.88,12283.0,110.0399,110.0677,109.8644,109.8644,12283.0
2021-05-11 14:10:00,118.9,118.94,118.73,118.73,6622.0,109.8828,109.9198,109.7257,109.7257,6622.0
2021-05-11 14:15:00,118.73,118.74,118.6,118.67,6317.0,109.7257,109.735,109.6056,109.6703,6317.0
2021-05-11 14:20:00,118.68,118.93,118.67,118.92,8557.0,109.6795,109.9106,109.6703,109.9013,8557.0
2021-05-11 14:25:00,118.91,119.07,118.88,119.05,6649.0,109.8921,110.0399,109.8644,110.0215,6649.0
2021-05-11 14:30:00,119.03,119.03,118.82,119.0,7733.0,110.003,110.003,109.8089,109.9753,7733.0
2021-05-11 14:35:00,118.99,119.03,118.9,118.96,8592.0,109.966,110.003,109.8828,109.9383,8592.0
2021-05-11 14:40:00,118.96,118.99,118.89,118.97,7000.0,109.9383,109.966,109.8736,109.9475,7000.0
2021-05-11 14:45:00,118.93,119.06,118.9,118.99,22803.0,109.9106,110.0307,109.8828,109.966,22803.0
2021-05-11 14:50:00,119.02,119.32,118.99,119.14,47277.0,109.9937,110.271,109.966,110.1046,47277.0
2021-05-11 14:55:00,119.14,119.41,119.14,119.4,8983.0,110.1046,110.3542,110.1046,110.3449,8983.0
2021-05-11 15:00:00,119.38,119.52,119.35,119.45,9287.0,110.3264,110.4558,110.2987,110.3911,9287.0
2021-05-11 15:05:00,119.43,119.48,119.33,119.37,15354.0,110.3726,110.4189,110.2802,110.3172,15354.0
2021-05-11 15:10:00,119.37,119.37,119.19,119.19,5193.0,110.3172,110.3172,110.1508,110.1508,5193.0
2021-05-11 15:15:00,119.21,119.33,119.14,119.14,36616.0,110.1693,110.2802,110.1046,110.1046,36616.0
2021-05-11 15:20:00,119.16,119.28,119.04,119.19,50814.0,110.1231,110.234,110.0122,110.1508,50814.0
2021-05-11 15:25:00,119.19,119.25,118.98,119.09,66619.0,110.1508,110.2063,109.9568,110.0584,66619.0
2021-05-11 15:30:00,119.07,119.09,118.87,118.89,12330.0,110.0399,110.0584,109.8551,109.8736,12330.0
2021-05-11 15:35:00,118.89,118.89,118.47,118.48,63944.0,109.8736,109.8736,109.4855,109.4947,63944.0
2021-05-11 15:40:00,118.48,118.58,118.48,118.53,104666.0,109.4947,109.5871,109.4947,109.5409,104666.0
2021-05-11 15:45:00,118.53,118.98,118.51,118.97,47314.0,109.5409,109.9568,109.5224,109.9475,47314.0
2021-05-11 15:50:00,118.98,119.19,118.94,118.97,43268.0,109.9568,110.1508,109.9198,109.9475,43268.0
2021-05-11 15:55:00,118.98,119.16,118.83,119.12,122891.0,109.9568,110.1231,109.8181,110.0862,122891.0
2021-05-12 09:30:00,118.78,118.99,118.55,118.82,27924.0,109.7719,109.966,109.5594,109.8089,27924.0
2021-05-12 09:35:00,118.86,119.11,118.62,118.94,11026.0,109.8459,110.0769,109.6241,109.9198,11026.0
2021-05-12 09:40:00,119.06,119.08,118.82,118.99,7089.0,110.0307,110.0492,109.8089,109.966,7089.0
2021-05-12 09:45:00,118.98,119.03,118.79,118.79,7876.0,109.9568,110.003,109.7812,109.7812,7876.0
2021-05-12 09:50:00,118.81,119.04,118.71,119.01,6875.0,109.7997,110.0122,109.7073,109.9845,6875.0
2021-05-12 09:55:00,118.93,118.93,118.45,118.5,15002.0,109.9106,109.9106,109.467,109.5132,15002.0
2021-05-12 10:00:00,118.47,118.5,118.27,118.4,18299.0,109.4855,109.5132,109.3006,109.4208,18299.0
2021-05-12 10:05:00,118.43,118.79,118.43,118.76,17077.0,109.4485,109.7812,109.4485,109.7535,17077.0
2021-05-12 10:10:00,118.79,118.93,118.77,118.84,4959.0,109.7812,109.9106,109.7627,109.8274,4959.0
2021-05-12 10:15:00,118.8,118.84,118.7,118.83,5128.0,109.7904,109.8274,109.698,109.8181,5128.0
2021-05-12 10:20:00,118.86,119.02,118.86,118.99,4146.0,109.8459,109.9937,109.8459,109.966,4146.0
2021-05-12 10:25:00,118.98,119.01,118.67,118.67,6017.0,109.9568,109.9845,109.6703,109.6703,6017.0
2021-05-12 10:30:00,118.63,118.63,118.39,118.42,8092.0,109.6333,109.6333,109.4115,109.4392,8092.0
2021-05-12 10:35:00,118.43,118.54,118.41,118.44,9633.0,109.4485,109.5501,109.43,109.4577,9633.0
2021-05-12 10:40:00,118.41,118.43,118.22,118.34,6664.0,109.43,109.4485,109.2544,109.3653,6664.0
2021-05-12 10:45:00,118.33,118.43,118.27,118.29,9081.0,109.3561,109.4485,109.3006,109.3191,9081.0
2021-05-12 10:50:00,118.31,118.32,118.08,118.15,10314.0,109.3376,109.3468,109.125,109.1897,10314.0
2021-05-12 10:55:00,118.12,118.44,118.05,118.39,11138.0,109.162,109.4577,109.0973,109.4115,11138.0
2021-05-12 11:00:00,118.35,118.51,118.26,118.48,8095.0,109.3746,109.5224,109.2914,109.4947,8095.0
2021-05-12 11:05:00,118.48,118.57,118.35,118.55,8550.0,109.4947,109.5779,109.3746,109.5594,8550.0
2021-05-12 11:10:00,118.52,118.52,118.28,118.41,6945.0,109.5317,109.5317,109.3099,109.43,6945.0
2021-05-12 11:15:00,118.39,118.44,118.3,118.35,4399.0,109.4115,109.4577,109.3283,109.3746,4399.0
2021-05-12 11:20:00,118.34,118.36,118.13,118.14,7578.0,109.3653,109.3838,109.1712,109.1805,7578.0
2021-05-12 11:25:00,118.13,118.28,118.08,118.21,6740.0,109.1712,109.3099,109.125,109.2452,6740.0
2021-05-12 11:30:00,118.2,118.23,118.05,118.05,4785.0,109.2359,109.2637,109.0973,109.0973,4785.0
2021-05-12 11:35:00,118.01,118.01,117.83,117.88,6349.0,109.0603,109.0603,108.894,108.9402,6349.0
2021-05-12 11:40:00,117.86,118.15,117.85,118.12,5407.0,108.9217,109.1897,108.9125,109.162,5407.0
2021-05-12 11:45:00,118.11,118.14,117.77,117.78,5506.0,109.1528,109.1805,108.8385,108.8478,5506.0
2021-05-12 11:50:00,117.75,117.75,117.58,117.58,5374.0,108.8201,108.8201,108.6629,108.6629,5374.0
2021-05-12 11:55:00,117.57,117.57,117.33,117.39,6686.0,108.6537,108.6537,108.4319,108.4874,6686.0
2021-05-12 12:00:00,117.41,117.43,117.33,117.34,7211.0,108.5058,108.5243,108.4319,108.4411,7211.0
2021-05-12 12:05:00,117.35,117.43,117.32,117.41,3580.0,108.4504,108.5243,108.4227,108.5058,3580.0
2021-05-12 12:10:00,117.38,117.38,117.16,117.16,4715.0,108.4781,108.4781,108.2748,108.2748,4715.0
2021-05-12 12:15:00,117.14,117.31,117.1,117.31,6717.0,108.2563,108.4134,108.2193,108.4134,6717.0
2021-05-12 12:20:00,117.33,117.39,117.27,117.36,5435.0,108.4319,108.4874,108.3765,108.4596,5435.0
2021-05-12 12:25:00,117.34,117.35,117.28,117.33,4693.0,108.4411,108.4504,108.3857,108.4319,4693.0
2021-05-12 12:30:00,117.33,117.46,117.24,117.4,8459.0,108.4319,108.552,108.3487,108.4966,8459.0
2021-05-12 12:35:00,117.41,117.49,117.36,117.36,7879.0,108.5058,108.5798,108.4596,108.4596,7879.0
2021-05-12 12:40:00,117.35,117.36,117.2,117.27,7078.0,108.4504,108.4596,108.3118,108.3765,7078.0
2021-05-12 12:45:00,117.28,117.49,117.21,117.42,8673.0,108.3857,108.5798,108.321,108.5151,8673.0
2021-05-12 12:50:00,117.45,117.73,117.45,117.69,6457.0,108.5428,108.8016,108.5428,108.7646,6457.0
2021-05-12 12:55:00,117.67,117.7,117.61,117.7,5047.0,108.7461,108.7738,108.6907,108.7738,5047.0
2021-05-12 13:00:00,117.73,117.78,117.58,117.73,7920.0,108.8016,108.8478,108.6629,108.8016,7920.0
2021-05-12 13:05:00,117.73,117.79,117.63,117.66,4764.0,108.8016,108.857,108.7092,108.7369,4764.0
2021-05-12 13:10:00,117.63,117.83,117.61,117.71,6474.0,108.7092,108.894,108.6907,108.7831,6474.0
2021-05-12 13:15:00,117.73,117.74,117.59,117.61,11343.0,108.8016,108.8108,108.6722,108.6907,11343.0
2021-05-12 13:20:00,117.61,117.63,117.53,117.59,8104.0,108.6907,108.7092,108.6167,108.6722,8104.0
2021-05-12 13:25:00,117.59,117.69,117.48,117.5,22752.0,108.6722,108.7646,108.5705,108.589,22752.0
2021-05-12 13:30:00,117.5,117.51,117.36,117.42,7104.0,108.589,108.5983,108.4596,108.5151,7104.0
2021-05-12 13:35:00,117.43,117.62,117.42,117.55,5432.0,108.5243,108.6999,108.5151,108.6352,5432.0
2021-05-12 13:40:00,117.53,117.54,117.41,117.54,5353.0,108.6167,108.626,108.5058,108.626,5353.0
2021-05-12 13:45:00,117.53,117.56,117.34,117.38,6442.0,108.6167,108.6445,108.4411,108.4781,6442.0
2021-05-12 13:50:00,117.37,117.48,117.31,117.48,6432.0,108.4689,108.5705,108.4134,108.5705,6432.0
2021-05-12 13:55:00,117.52,117.56,117.42,117.45,7090.0,108.6075,108.6445,108.5151,108.5428,7090.0
2021-05-12 14:00:00,117.43,117.55,117.36,117.44,10710.0,108.5243,108.6352,108.4596,108.5336,10710.0
2021-05-12 14:05:00,117.41,117.49,117.39,117.39,7483.0,108.5058,108.5798,108.4874,108.4874,7483.0
2021-05-12 14:10:00,117.41,117.53,117.41,117.48,5594.0,108.5058,108.6167,108.5058,108.5705,5594.0
2021-05-12 14:15:00,117.45,117.5,117.37,117.42,11250.0,108.5428,108.589,108.4689,108.5151,11250.0
2021-05-12 14:20:00,117.47,117.52,117.41,117.48,6115.0,108.5613,108.6075,108.5058,108.5705,6115.0
2021-05-12 14:25:00,117.47,117.5,117.4,117.45,6415.0,108.5613,108.589,108.4966,108.5428,6415.0
2021-05-12 14:30:00,117.46,117.69,117.4,117.66,7957.0,108.552,108.7646,108.4966,108.7369,7957.0
2021-05-12 14:35:00,117.65,117.73,117.57,117.68,7117.0,108.7276,108.8016,108.6537,108.7554,7117.0
2021-05-12 14:40:00,117.65,117.71,117.59,117.71,6496.0,108.7276,108.7831,108.6722,108.7831,6496.0
2021-05-12 14:45:00,117.71,117.72,117.62,117.65,7483.0,108.7831,108.7923,108.6999,108.7276,7483.0
2021-05-12 14:50:00,117.65,117.74,117.58,117.6,10369.0,108.7276,108.8108,108.6629,108.6814,10369.0
2021-05-12 14:55:00,117.61,117.69,117.55,117.61,7046.0,108.6907,108.7646,108.6352,108.6907,7046.0
2021-05-12 15:00:00,117.62,117.63,117.46,117.46,7916.0,108.6999,108.7092,108.552,108.552,7916.0
2021-05-12 15:05:00,117.47,117.49,117.41,117.44,9644.0,108.5613,108.5798,108.5058,108.5336,9644.0
2021-05-12 15:10:00,117.46,117.48,117.34,117.37,16190.0,108.552,108.5705,108.4411,108.4689,16190.0
2021-05-12 15:15:00,117.36,117.52,117.34,117.41,25267.0,108.4596,108.6075,108.4411,108.5058,25267.0
2021-05-12 15:20:00,117.41,117.42,117.0,117.02,29241.0,108.5058,108.5151,108.1269,108.1454,29241.0
2021-05-12 15:25:00,117.04,117.11,116.95,117.02,16632.0,108.1639,108.2286,108.0807,108.1454,16632.0
2021-05-12 15:30:00,117.01,117.22,116.92,117.21,21051.0,108.1362,108.3302,108.053,108.321,21051.0
2021-05-12 15:35:00,117.21,117.29,117.01,117.21,38688.0,108.321,108.3949,108.1362,108.321,38688.0
2021-05-12 15:40:00,117.23,117.41,117.19,117.34,28025.0,108.3395,108.5058,108.3025,108.4411,28025.0
2021-05-12 15:45:00,117.32,117.46,117.3,117.33,32068.0,108.4227,108.552,108.4042,108.4319,32068.0
2021-05-12 15:50:00,117.29,117.37,117.12,117.12,53926.0,108.3949,108.4689,108.2378,108.2378,53926.0
2021-05-12 15:55:00,117.13,117.43,117.1,117.1,120125.0,108.2471,108.5243,108.2193,108.2193,120125.0
2021-05-13 09:30:00,117.28,117.83,117.28,117.83,16287.0,108.3857,108.894,108.3857,108.894,16287.0
2021-05-13 09:35:00,117.77,118.03,117.76,117.8,5610.0,108.8385,109.0788,108.8293,108.8663,5610.0
2021-05-13 09:40:00,117.85,117.99,117.62,117.66,11258.0,108.9125,109.0419,108.6999,108.7369,11258.0
2021-05-13 09:45:00,117.65,117.84,117.52,117.55,10528.0,108.7276,108.9032,108.6075,108.6352,10528.0
2021-05-13 09:50:00,117.56,117.88,117.56,117.66,8776.0,108.6445,108.9402,108.6445,108.7369,8776.0
2021-05-13 09:55:00,117.66,117.66,117.5,117.59,8474.0,108.7369,108.7369,108.589,108.6722,8474.0
2021-05-13 10:00:00,117.62,118.04,117.62,117.96,8151.0,108.6999,109.0881,108.6999,109.0141,8151.0
2021-05-13 10:05:00,118.0,118.07,117.79,117.79,6246.0,109.0511,109.1158,108.857,108.857,6246.0
2021-05-13 10:10:00,117.84,118.12,117.84,117.91,9591.0,108.9032,109.162,108.9032,108.9679,9591.0
2021-05-13 10:15:00,117.97,118.19,117.96,118.04,7546.0,109.0234,109.2267,109.0141,109.0881,7546.0
2021-05-13 10:20:00,118.02,118.11,117.96,118.05,8272.0,109.0696,109.1528,109.0141,109.0973,8272.0
2021-05-13 10:25:00,118.0,118.11,117.96,118.09,4129.0,109.0511,109.1528,109.0141,109.1343,4129.0
2021-05-13 10:30:00,118.11,118.26,118.11,118.14,10536.0,109.1528,109.2914,109.1528,109.1805,10536.0
2021-05-13 10:35:00,118.12,118.12,117.97,118.02,10646.0,109.162,109.162,109.0234,109.0696,10646.0
2021-05-13 10:40:00,118.02,118.07,117.89,117.89,8605.0,109.0696,109.1158,108.9494,108.9494,8605.0
2021-05-13 10:45:00,117.91,118.03,117.83,117.86,7849.0,108.9679,109.0788,108.894,108.9217,7849.0
2021-05-13 10:50:00,117.83,117.94,117.78,117.94,5725.0,108.894,108.9956,108.8478,108.9956,5725.0
2021-05-13 10:55:00,117.97,118.12,117.97,118.07,14266.0,109.0234,109.162,109.0234,109.1158,14266.0
2021-05-13 11:00:00,118.08,118.12,117.97,118.07,9829.0,109.125,109.162,109.0234,109.1158,9829.0
2021-05-13 11:05:00,118.1,118.17,117.93,117.94,10596.0,109.1435,109.2082,108.9864,108.9956,10596.0
2021-05-13 11:10:00,117.95,118.02,117.93,117.94,7914.0,109.0049,109.0696,108.9864,108.9956,7914.0
2021-05-13 11:15:00,117.92,118.33,117.91,118.33,12258.0,108.9772,109.3561,108.9679,109.3561,12258.0
2021-05-13 11:20:00,118.32,118.59,118.27,118.49,11824.0,109.3468,109.5964,109.3006,109.5039,11824.0
2021-05-13 11:25:00,118.49,118.54,118.23,118.28,21062.0,109.5039,109.5501,109.2637,109.3099,21062.0
2021-05-13 11:30:00,118.29,118.39,118.17,118.37,27672.0,109.3191,109.4115,109.2082,109.393,27672.0
2021-05-13 11:35:00,118.36,118.5,118.34,118.48,21283.0,109.3838,109.5132,109.3653,109.4947,21283.0
2021-05-13 11:40:00,118.48,118.53,118.32,118.41,6870.0,109.4947,109.5409,109.3468,109.43,6870.0
2021-05-13 11:45:00,118.43,118.53,118.35,118.48,19202.0,109.4485,109.5409,109.3746,109.4947,19202.0
2021-05-13 11:50:00,118.47,118.51,118.34,118.38,6044.0,109.4855,109.5224,109.3653,109.4023,6044.0
2021-05-13 11:55:00,118.39,118.4,118.14,118.29,9957.0,109.4115,109.4208,109.1805,109.3191,9957.0
2021-05-13 12:00:00,118.31,118.41,118.16,118.33,5679.0,109.3376,109.43,109.199,109.3561,5679.0
2021-05-13 12:05:00,118.28,118.45,118.26,118.42,5764.0,109.3099,109.467,109.2914,109.4392,5764.0
2021-05-13 12:10:00,118.42,118.43,118.28,118.28,4385.0,109.4392,109.4485,109.3099,109.3099,4385.0
2021-05-13 12:15:00,118.26,118.33,118.17,118.18,3376.0,109.2914,109.3561,109.2082,109.2174,3376.0
2021-05-13 12:20:00,118.19,118.19,118.09,118.09,3952.0,109.2267,109.2267,109.1343,109.1343,3952.0
2021-05-13 12:25:00,118.08,118.32,118.07,118.31,4918.0,109.125,109.3468,109.1158,109.3376,4918.0
2021-05-13 12:30:00,118.3,118.34,118.24,118.33,4590.0,109.3283,109.3653,109.2729,109.3561,4590.0
2021-05-13 12:35:00,118.31,118.39,118.26,118.33,6947.0,109.3376,109.4115,109.2914,109.3561,6947.0
2021-05-13 12:40:00,118.34,118.34,118.13,118.14,3969.0,109.3653,109.3653,109.1712,109.1805,3969.0
2021-05-13 12:45:00,118.13,118.18,118.12,118.18,5339.0,109.1712,109.2174,109.162,109.2174,5339.0
2021-05-13 12:50:00,118.19,118.2,118.08,118.13,3862.0,109.2267,109.2359,109.125,109.1712,3862.0
2021-05-13 12:55:00,118.12,118.19,117.91,117.91,5353.0,109.162,109.2267,108.9679,108.9679,5353.0
2021-05-13 13:00:00,117.89,118.02,117.84,117.98,11312.0,108.9494,109.0696,108.9032,109.0326,11312.0
2021-05-13 13:05:00,118.04,118.09,117.97,118.09,3151.0,109.0881,109.1343,109.0234,109.1343,3151.0
2021-05-13 13:10:00,118.1,118.17,118.05,118.12,6212.0,109.1435,109.2082,109.0973,109.162,6212.0
2021-05-13 13:15:00,118.16,118.23,118.04,118.04,4741.0,109.199,109.2637,109.0881,109.0881,4741.0
2021-05-13 13:20:00,118.02,118.04,117.86,117.89,6924.0,109.0696,109.0881,108.9217,108.9494,6924.0
2021-05-13 13:25:00,117.87,117.99,117.81,117.95,5852.0,108.931,109.0419,108.8755,109.0049,5852.0
2021-05-13 13:30:00,117.93,117.95,117.69,117.73,6245.0,108.9864,109.0049,108.7646,108.8016,6245.0
2021-05-13 13:35:00,117.75,117.83,117.72,117.82,5660.0,108.8201,108.894,108.7923,108.8847,5660.0
2021-05-13 13:40:00,117.78,117.9,117.78,117.9,4891.0,108.8478,108.9587,108.8478,108.9587,4891.0
2021-05-13 13:45:00,117.89,117.95,117.78,117.81,9017.0,108.9494,109.0049,108.8478,108.8755,9017.0
2021-05-13 13:50:00,117.82,117.98,117.8,117.95,7652.0,108.8847,109.0326,108.8663,109.0049,7652.0
2021-05-13 13:55:00,117.95,118.02,117.94,118.0,5959.0,109.0049,109.0696,108.9956,109.0511,5959.0
2021-05-13 14:00:00,117.97,118.12,117.9,118.02,17700.0,109.0234,109.162,108.9587,109.0696,17700.0
2021-05-13 14:05:00,118.05,118.29,118.02,118.27,6059.0,109.0973,109.3191,109.0696,109.3006,6059.0
2021-05-13 14:10:00,118.29,118.45,118.29,118.4,8025.0,109.3191,109.467,109.3191,109.4208,8025.0
2021-05-13 14:15:00,118.37,118.49,118.32,118.42,4334.0,109.393,109.5039,109.3468,109.4392,4334.0
2021-05-13 14:20:00,118.44,118.53,118.44,118.53,4085.0,109.4577,109.5409,109.4577,109.5409,4085.0
2021-05-13 14:25:00,118.53,118.75,118.51,118.73,8572.0,109.5409,109.7442,109.5224,109.7257,8572.0
2021-05-13 14:30:00,118.72,118.75,118.63,118.74,7193.0,109.7165,109.7442,109.6333,109.735,7193.0
2021-05-13 14:35:00,118.76,118.78,118.64,118.69,7861.0,109.7535,109.7719,109.6426,109.6888,7861.0
2021-05-13 14:40:00,118.68,118.74,118.6,118.71,3720.0,109.6795,109.735,109.6056,109.7073,3720.0
2021-05-13 14:45:00,118.69,118.69,118.58,118.61,4774.0,109.6888,109.6888,109.5871,109.6148,4774.0
2021-05-13 14:50:00,118.57,118.66,118.47,118.61,6411.0,109.5779,109.661,109.4855,109.6148,6411.0
2021-05-13 14:55:00,118.64,118.64,118.48,118.48,8016.0,109.6426,109.6426,109.4947,109.4947,8016.0
2021-05-13 15:00:00,118.46,118.67,118.46,118.56,8287.0,109.4762,109.6703,109.4762,109.5686,8287.0
2021-05-13 15:05:00,118.57,118.63,118.5,118.61,8439.0,109.5779,109.6333,109.5132,109.6148,8439.0
2021-05-13 15:10:00,118.61,118.62,118.37,118.38,12343.0,109.6148,109.6241,109.393,109.4023,12343.0
2021-05-13 15:15:00,118.39,118.42,118.24,118.27,10217.0,109.4115,109.4392,109.2729,109.3006,10217.0
2021-05-13 15:20:00,118.28,118.34,118.12,118.29,12378.0,109.3099,109.3653,109.162,109.3191,12378.0
2021-05-13 15:25:00,118.33,118.39,118.25,118.38,10740.0,109.3561,109.4115,109.2821,109.4023,10740.0
2021-05-13 15:30:00,118.35,118.39,118.25,118.3,20641.0,109.3746,109.4115,109.2821,109.3283,20641.0
2021-05-13 15:35:00,118.31,118.47,118.3,118.41,18160.0,109.3376,109.4855,109.3283,109.43,18160.0
2021-05-13 15:40:00,118.42,118.55,118.38,118.55,20755.0,109.4392,109.5594,109.4023,109.5594,20755.0
2021-05-13 15:45:00,118.54,118.55,118.42,118.44,31898.0,109.5501,109.5594,109.4392,109.4577,31898.0
2021-05-13 15:50:00,118.43,118.43,118.19,118.22,40960.0,109.4485,109.4485,109.2267,109.2544,40960.0
2021-05-13 15:55:00,118.22,118.26,117.91,118.04,96088.0,109.2544,109.2914,108.9679,109.0881,96088.0
2021-05-14 09:30:00,118.38,118.7,118.35,118.66,19449.0,109.4023,109.698,109.3746,109.661,19449.0
2021-05-14 09:35:00,118.61,118.8,118.6,118.75,3951.0,109.6148,109.7904,109.6056,109.7442,3951.0
2021-05-14 09:40:00,118.81,119.12,118.78,119.09,10718.0,109.7997,110.0862,109.7719,110.0584,10718.0
2021-05-14 09:45:00,119.09,119.37,118.98,119.18,21865.0,110.0584,110.3172,109.9568,110.1416,21865.0
2021-05-14 09:50:00,119.18,119.36,119.16,119.16,9104.0,110.1416,110.308,110.1231,110.1231,9104.0
2021-05-14 09:55:00,119.15,119.23,119.05,119.17,5569.0,110.1139,110.1878,110.0215,110.1324,5569.0
2021-05-14 10:00:00,119.11,119.19,118.99,119.16,6636.0,110.0769,110.1508,109.966,110.1231,6636.0
2021-05-14 10:05:00,119.11,119.15,118.98,119.05,9715.0,110.0769,110.1139,109.9568,110.0215,9715.0
2021-05-14 10:10:00,119.05,119.08,118.95,118.96,11413.0,110.0215,110.0492,109.929,109.9383,11413.0
2021-05-14 10:15:00,118.95,119.13,118.9,119.11,7603.0,109.929,110.0954,109.8828,110.0769,7603.0
2021-05-14 10:20:00,119.08,119.18,119.07,119.08,13608.0,110.0492,110.1416,110.0399,110.0492,13608.0
2021-05-14 10:25:00,119.07,119.07,118.82,118.82,6272.0,110.0399,110.0399,109.8089,109.8089,6272.0
2021-05-14 10:30:00,118.87,118.9,118.76,118.79,7272.0,109.8551,109.8828,109.7535,109.7812,7272.0
2021-05-14 10:35:00,118.77,118.94,118.76,118.87,6052.0,109.7627,109.9198,109.7535,109.8551,6052.0
2021-05-14 10:40:00,118.89,119.03,118.85,118.87,6101.0,109.8736,110.003,109.8366,109.8551,6101.0
2021-05-14 10:45:00,118.9,119.08,118.9,119.04,8746.0,109.8828,110.0492,109.8828,110.0122,8746.0
2021-05-14 10:50:00,119.02,119.02,118.89,118.89,6189.0,109.9937,109.9937,109.8736,109.8736,6189.0
2021-05-14 10:55:00,118.91,119.15,118.86,119.09,6566.0,109.8921,110.1139,109.8459,110.0584,6566.0
2021-05-14 11:00:00,119.09,119.14,119.0,119.0,9550.0,110.0584,110.1046,109.9753,109.9753,9550.0
2021-05-14 11:05:00,119.03,119.12,119.01,119.07,6092.0,110.003,110.0862,109.9845,110.0399,6092.0
2021-05-14 11:10:00,119.06,119.18,119.06,119.15,4470.0,110.0307,110.1416,110.0307,110.1139,4470.0
2021-05-14 11:15:00,119.14,119.17,119.1,119.12,12425.0,110.1046,110.1324,110.0677,110.0862,12425.0
2021-05-14 11:20:00,119.12,119.34,119.12,119.28,6602.0,110.0862,110.2895,110.0862,110.234,6602.0
2021-05-14 11:25:00,119.27,119.41,119.27,119.34,5578.0,110.2248,110.3542,110.2248,110.2895,5578.0
2021-05-14 11:30:00,119.36,119.43,119.36,119.43,3427.0,110.308,110.3726,110.308,110.3726,3427.0
2021-05-14 11:35:00,119.39,119.45,119.34,119.4,3870.0,110.3357,110.3911,110.2895,110.3449,3870.0
2021-05-14 11:40:00,119.36,119.45,119.35,119.42,13276.0,110.308,110.3911,110.2987,110.3634,13276.0
2021-05-14 11:45:00,119.37,119.47,119.35,119.44,11914.0,110.3172,110.4096,110.2987,110.3819,11914.0
2021-05-14 11:50:00,119.46,119.46,119.38,119.38,2300.0,110.4004,110.4004,110.3264,110.3264,2300.0
2021-05-14 11:55:00,119.41,119.43,119.32,119.32,3167.0,110.3542,110.3726,110.271,110.271,3167.0
2021-05-14 12:00:00,119.35,119.41,119.35,119.37,5264.0,110.2987,110.3542,110.2987,110.3172,5264.0
2021-05-14 12:05:00,119.34,119.36,119.3,119.33,6537.0,110.2895,110.308,110.2525,110.2802,6537.0
2021-05-14 12:10:00,119.37,119.51,119.36,119.51,7976.0,110.3172,110.4466,110.308,110.4466,7976.0
2021-05-14 12:15:00,119.51,119.52,119.43,119.47,12917.0,110.4466,110.4558,110.3726,110.4096,12917.0
2021-05-14 12:20:00,119.46,119.47,119.33,119.37,4001.0,110.4004,110.4096,110.2802,110.3172,4001.0
2021-05-14 12:25:00,119.38,119.45,119.38,119.45,2304.0,110.3264,110.3911,110.3264,110.3911,2304.0
2021-05-14 12:30:00,119.46,119.52,119.45,119.51,1950.0,110.4004,110.4558,110.3911,110.4466,1950.0
2021-05-14 12:35:00,119.51,119.56,119.47,119.5,6254.0,110.4466,110.4928,110.4096,110.4373,6254.0
2021-05-14 12:40:00,119.51,119.62,119.5,119.62,2873.0,110.4466,110.5482,110.4373,110.5482,2873.0
2021-05-14 12:45:00,119.61,119.61,119.51,119.57,3073.0,110.539,110.539,110.4466,110.502,3073.0
2021-05-14 12:50:00,119.56,119.65,119.56,119.62,9550.0,110.4928,110.576,110.4928,110.5482,9550.0
2021-05-14 12:55:00,119.62,119.68,119.59,119.64,6314.0,110.5482,110.6037,110.5205,110.5667,6314.0
2021-05-14 13:00:00,119.62,119.71,119.62,119.69,5603.0,110.5482,110.6314,110.5482,110.6129,5603.0
2021-05-14 13:05:00,119.66,119.66,119.5,119.53,7882.0,110.5852,110.5852,110.4373,110.4651,7882.0
2021-05-14 13:10:00,119.54,119.56,119.43,119.44,10242.0,110.4743,110.4928,110.3726,110.3819,10242.0
2021-05-14 13:15:00,119.45,119.45,119.3,119.34,7540.0,110.3911,110.3911,110.2525,110.2895,7540.0
2021-05-14 13:20:00,119.33,119.4,119.27,119.33,9854.0,110.2802,110.3449,110.2248,110.2802,9854.0
2021-05-14 13:25:00,119.3,119.32,119.22,119.23,3842.0,110.2525,110.271,110.1786,110.1878,3842.0
2021-05-14 13:30:00,119.22,119.31,119.21,119.28,3175.0,110.1786,110.2617,110.1693,110.234,3175.0
2021-05-14 13:35:00,119.29,119.38,119.27,119.3,5216.0,110.2433,110.3264,110.2248,110.2525,5216.0
2021-05-14 13:40:00,119.28,119.34,119.26,119.34,3700.0,110.234,110.2895,110.2155,110.2895,3700.0
2021-05-14 13:45:00,119.33,119.35,119.28,119.35,2896.0,110.2802,110.2987,110.234,110.2987,2896.0
2021-05-14 13:50:00,119.35,119.37,119.32,119.35,3481.0,110.2987,110.3172,110.271,110.2987,3481.0
2021-05-14 13:55:00,119.34,119.48,119.34,119.43,4231.0,110.2895,110.4189,110.2895,110.3726,4231.0
2021-05-14 14:00:00,119.42,119.49,119.41,119.47,4041.0,110.3634,110.4281,110.3542,110.4096,4041.0
2021-05-14 14:05:00,119.48,119.49,119.41,119.43,4937.0,110.4189,110.4281,110.3542,110.3726,4937.0
2021-05-14 14:10:00,119.45,119.5,119.43,119.46,5036.0,110.3911,110.4373,110.3726,110.4004,5036.0
2021-05-14 14:15:00,119.44,119.44,119.33,119.33,3977.0,110.3819,110.3819,110.2802,110.2802,3977.0
2021-05-14 14:20:00,119.31,119.32,119.25,119.3,4995.0,110.2617,110.271,110.2063,110.2525,4995.0
2021-05-14 14:25:00,119.29,119.29,119.24,119.26,5407.0,110.2433,110.2433,110.1971,110.2155,5407.0
2021-05-14 14:30:00,119.24,119.29,119.16,119.28,5012.0,110.1971,110.2433,110.1231,110.234,5012.0
2021-05-14 14:35:00,119.27,119.34,119.22,119.22,10916.0,110.2248,110.2895,110.1786,110.1786,10916.0
2021-05-14 14:40:00,119.19,119.27,119.19,119.23,4543.0,110.1508,110.2248,110.1508,110.1878,4543.0
2021-05-14 14:45:00,119.25,119.48,119.25,119.45,10549.0,110.2063,110.4189,110.2063,110.3911,10549.0
2021-05-14 14:50:00,119.46,119.46,119.4,119.41,3955.0,110.4004,110.4004,110.3449,110.3542,3955.0
2021-05-14 14:55:00,119.41,119.44,119.33,119.33,3706.0,110.3542,110.3819,110.2802,110.2802,3706.0
2021-05-14 15:00:00,119.37,119.37,119.24,119.28,8999.0,110.3172,110.3172,110.1971,110.234,8999.0
2021-05-14 15:05:00,119.31,119.32,119.23,119.28,5506.0,110.2617,110.271,110.1878,110.234,5506.0
2021-05-14 15:10:00,119.28,119.31,119.2,119.29,6570.0,110.234,110.2617,110.1601,110.2433,6570.0
2021-05-14 15:15:00,119.3,119.4,119.3,119.38,7330.0,110.2525,110.3449,110.2525,110.3264,7330.0
2021-05-14 15:20:00,119.4,119.4,119.22,119.24,9219.0,110.3449,110.3449,110.1786,110.1971,9219.0
2021-05-14 15:25:00,119.23,119.26,119.2,119.23,10718.0,110.1878,110.2155,110.1601,110.1878,10718.0
2021-05-14 15:30:00,119.25,119.26,119.07,119.16,24865.0,110.2063,110.2155,110.0399,110.1231,24865.0
2021-05-14 15:35:00,119.17,119.25,119.12,119.16,18390.0,110.1324,110.2063,110.0862,110.1231,18390.0
2021-05-14 15:40:00,119.16,119.29,119.15,119.24,20204.0,110.1231,110.2433,110.1139,110.1971,20204.0
2021-05-14 15:45:00,119.24,119.45,119.24,119.29,37468.0,110.1971,110.3911,110.1971,110.2433,37468.0
2021-05-14 15:50:00,119.3,119.41,119.28,119.38,35036.0,110.2525,110.3542,110.234,110.3264,35036.0
2021-05-14 15:55:00,119.33,119.34,119.12,119.29,95515.0,110.2802,110.2895,110.0862,110.2433,95515.0
2021-05-17 09:30:00,119.33,119.49,119.25,119.29,13390.0,110.2802,110.4281,110.2063,110.2433,13390.0
2021-05-17 09:35:00,119.28,119.28,118.72,118.79,4466.0,110.234,110.234,109.7165,109.7812,4466.0
2021-05-17 09:40:00,118.68,118.96,118.68,118.73,3601.0,109.6795,109.9383,109.6795,109.7257,3601.0
2021-05-17 09:45:00,118.73,118.87,118.48,118.48,7648.0,109.7257,109.8551,109.4947,109.4947,7648.0
2021-05-17 09:50:00,118.48,118.54,118.2,118.2,32066.0,109.4947,109.5501,109.2359,109.2359,32066.0
2021-05-17 09:55:00,118.19,118.47,118.17,118.43,35385.0,109.2267,109.4855,109.2082,109.4485,35385.0
2021-05-17 10:00:00,118.43,118.45,118.26,118.43,14674.0,109.4485,109.467,109.2914,109.4485,14674.0
2021-05-17 10:05:00,118.43,118.6,118.34,118.38,8892.0,109.4485,109.6056,109.3653,109.4023,8892.0
2021-05-17 10:10:00,118.38,118.38,118.19,118.29,7622.0,109.4023,109.4023,109.2267,109.3191,7622.0
2021-05-17 10:15:00,118.27,118.4,118.18,118.33,5489.0,109.3006,109.4208,109.2174,109.3561,5489.0
2021-05-17 10:20:00,118.35,118.53,118.35,118.43,6569.0,109.3746,109.5409,109.3746,109.4485,6569.0
2021-05-17 10:25:00,118.39,118.4,118.07,118.07,18685.0,109.4115,109.4208,109.1158,109.1158,18685.0
2021-05-17 10:30:00,118.07,118.08,117.78,117.8,5270.0,109.1158,109.125,108.8478,108.8663,5270.0
2021-05-17 10:35:00,117.78,118.11,117.76,118.11,3395.0,108.8478,109.1528,108.8293,109.1528,3395.0
2021-05-17 10:40:00,118.13,118.22,118.05,118.05,4089.0,109.1712,109.2544,109.0973,109.0973,4089.0
2021-05-17 10:45:00,118.08,118.11,117.98,118.05,3405.0,109.125,109.1528,109.0326,109.0973,3405.0
2021-05-17 10:50:00,118.06,118.15,118.06,118.11,2844.0,109.1065,109.1897,109.1065,109.1528,2844.0
2021-05-17 10:55:00,118.11,118.27,118.1,118.11,6409.0,109.1528,109.3006,109.1435,109.1528,6409.0
2021-05-17 11:00:00,118.13,118.18,117.99,118.18,4182.0,109.1712,109.2174,109.0419,109.2174,4182.0
2021-05-17 11:05:00,118.23,118.34,118.23,118.28,5178.0,109.2637,109.3653,109.2637,109.3099,5178.0
2021-05-17 11:10:00,118.25,118.28,118.15,118.26,3569.0,109.2821,109.3099,109.1897,109.2914,3569.0
2021-05-17 11:15:00,118.23,118.29,118.16,118.18,3209.0,109.2637,109.3191,109.199,109.2174,3209.0
2021-05-17 11:20:00,118.18,118.26,118.18,118.23,2627.0,109.2174,109.2914,109.2174,109.2637,2627.0
2021-05-17 11:25:00,118.23,118.32,118.18,118.19,7578.0,109.2637,109.3468,109.2174,109.2267,7578.0
2021-05-17 11:30:00,118.19,118.22,118.07,118.22,5539.0,109.2267,109.2544,109.1158,109.2544,5539.0
2021-05-17 11:35:00,118.22,118.3,118.17,118.26,5003.0,109.2544,109.3283,109.2082,109.2914,5003.0
2021-05-17 11:40:00,118.23,118.23,118.09,118.13,4835.0,109.2637,109.2637,109.1343,109.1712,4835.0
2021-05-17 11:45:00,118.11,118.22,118.11,118.15,5272.0,109.1528,109.2544,109.1528,109.1897,5272.0
2021-05-17 11:50:00,118.13,118.18,118.09,118.18,6072.0,109.1712,109.2174,109.1343,109.2174,6072.0
2021-05-17 11:55:00,118.17,118.22,118.13,118.15,2828.0,109.2082,109.2544,109.1712,109.1897,2828.0
2021-05-17 12:00:00,118.15,118.18,118.06,118.18,6476.0,109.1897,109.2174,109.1065,109.2174,6476.0
2021-05-17 12:05:00,118.15,118.21,118.14,118.16,4036.0,109.1897,109.2452,109.1805,109.199,4036.0
2021-05-17 12:10:00,118.17,118.32,118.17,118.29,3948.0,109.2082,109.3468,109.2082,109.3191,3948.0
2021-05-17 12:15:00,118.27,118.41,118.27,118.4,3476.0,109.3006,109.43,109.3006,109.4208,3476.0
2021-05-17 12:20:00,118.38,118.44,118.38,118.44,2727.0,109.4023,109.4577,109.4023,109.4577,2727.0
2021-05-17 12:25:00,118.43,118.57,118.42,118.57,4799.0,109.4485,109.5779,109.4392,109.5779,4799.0
2021-05-17 12:30:00,118.57,118.61,118.45,118.45,4822.0,109.5779,109.6148,109.467,109.467,4822.0
2021-05-17 12:35:00,118.49,118.57,118.45,118.54,2372.0,109.5039,109.5779,109.467,109.5501,2372.0
2021-05-17 12:40:00,118.56,118.61,118.53,118.53,4503.0,109.5686,109.6148,109.5409,109.5409,4503.0
2021-05-17 12:45:00,118.56,118.66,118.55,118.63,7743.0,109.5686,109.661,109.5594,109.6333,7743.0
2021-05-17 12:50:00,118.64,118.73,118.64,118.66,2911.0,109.6426,109.7257,109.6426,109.661,2911.0
2021-05-17 12:55:00,118.65,118.65,118.5,118.55,3356.0,109.6518,109.6518,109.5132,109.5594,3356.0
2021-05-17 13:00:00,118.55,118.61,118.55,118.58,2240.0,109.5594,109.6148,109.5594,109.5871,2240.0
2021-05-17 13:05:00,118.54,118.54,118.44,118.46,3915.0,109.5501,109.5501,109.4577,109.4762,3915.0
2021-05-17 13:10:00,118.45,118.54,118.44,118.54,3900.0,109.467,109.5501,109.4577,109.5501,3900.0
2021-05-17 13:15:00,118.54,118.6,118.44,118.47,5693.0,109.5501,109.6056,109.4577,109.4855,5693.0
2021-05-17 13:20:00,118.47,118.47,118.36,118.41,3402.0,109.4855,109.4855,109.3838,109.43,3402.0
2021-05-17 13:25:00,118.4,118.69,118.38,118.64,21728.0,109.4208,109.6888,109.4023,109.6426,21728.0
2021-05-17 13:30:00,118.63,118.76,118.62,118.75,9289.0,109.6333,109.7535,109.6241,109.7442,9289.0
2021-05-17 13:35:00,118.73,118.84,118.73,118.8,3376.0,109.7257,109.8274,109.7257,109.7904,3376.0
2021-05-17 13:40:00,118.79,118.79,118.6,118.66,4464.0,109.7812,109.7812,109.6056,109.661,4464.0
2021-05-17 13:45:00,118.68,118.73,118.64,118.7,2840.0,109.6795,109.7257,109.6426,109.698,2840.0
2021-05-17 13:50:00,118.72,118.73,118.67,118.7,4414.0,109.7165,109.7257,109.6703,109.698,4414.0
2021-05-17 13:55:00,118.72,118.73,118.64,118.7,3940.0,109.7165,109.7257,109.6426,109.698,3940.0
2021-05-17 14:00:00,118.7,118.74,118.62,118.72,9645.0,109.698,109.735,109.6241,109.7165,9645.0
2021-05-17 14:05:00,118.72,118.79,118.7,118.78,4861.0,109.7165,109.7812,109.698,109.7719,4861.0
2021-05-17 14:10:00,118.77,118.77,118.69,118.72,2420.0,109.7627,109.7627,109.6888,109.7165,2420.0
2021-05-17 14:15:00,118.72,118.75,118.69,118.75,4956.0,109.7165,109.7442,109.6888,109.7442,4956.0
2021-05-17 14:20:00,118.73,118.73,118.64,118.67,4992.0,109.7257,109.7257,109.6426,109.6703,4992.0
2021-05-17 14:25:00,118.7,118.8,118.69,118.77,5594.0,109.698,109.7904,109.6888,109.7627,5594.0
2021-05-17 14:30:00,118.78,118.9,118.77,118.87,5785.0,109.7719,109.8828,109.7627,109.8551,5785.0
2021-05-17 14:35:00,118.89,118.9,118.79,118.79,5968.0,109.8736,109.8828,109.7812,109.7812,5968.0
2021-05-17 14:40:00,118.79,118.79,118.71,118.73,4275.0,109.7812,109.7812,109.7073,109.7257,4275.0
2021-05-17 14:45:00,118.74,118.77,118.68,118.74,3093.0,109.735,109.7627,109.6795,109.735,3093.0
2021-05-17 14:50:00,118.73,118.88,118.73,118.88,3576.0,109.7257,109.8644,109.7257,109.8644,3576.0
2021-05-17 14:55:00,118.89,118.95,118.86,118.94,6515.0,109.8736,109.929,109.8459,109.9198,6515.0
2021-05-17 15:00:00,118.94,118.95,118.91,118.93,5689.0,109.9198,109.929,109.8921,109.9106,5689.0
2021-05-17 15:05:00,118.93,118.99,118.88,118.98,7139.0,109.9106,109.966,109.8644,109.9568,7139.0
2021-05-17 15:10:00,118.98,119.04,118.93,118.94,7087.0,109.9568,110.0122,109.9106,109.9198,7087.0
2021-05-17 15:15:00,118.94,119.04,118.91,119.0,8812.0,109.9198,110.0122,109.8921,109.9753,8812.0
2021-05-17 15:20:00,118.99,119.02,118.89,118.89,8398.0,109.966,109.9937,109.8736,109.8736,8398.0
2021-05-17 15:25:00,118.91,119.0,118.9,118.96,12415.0,109.8921,109.9753,109.8828,109.9383,12415.0
2021-05-17 15:30:00,118.96,118.98,118.75,118.78,22029.0,109.9383,109.9568,109.7442,109.7719,22029.0
2021-05-17 15:35:00,118.8,118.81,118.59,118.61,16161.0,109.7904,109.7997,109.5964,109.6148,16161.0
2021-05-17 15:40:00,118.64,118.78,118.64,118.75,14108.0,109.6426,109.7719,109.6426,109.7442,14108.0
2021-05-17 15:45:00,118.74,118.85,118.63,118.63,15583.0,109.735,109.8366,109.6333,109.6333,15583.0
2021-05-17 15:50:00,118.61,118.74,118.61,118.73,26456.0,109.6148,109.735,109.6148,109.7257,26456.0
2021-05-17 15:55:00,118.75,118.78,118.6,118.65,76860.0,109.7442,109.7719,109.6056,109.6518,76860.0
2021-05-18 09:30:00,118.97,119.19,118.92,119.04,21587.0,109.9475,110.1508,109.9013,110.0122,21587.0
2021-05-18 09:35:00,119.11,119.27,119.01,119.27,4582.0,110.0769,110.2248,109.9845,110.2248,4582.0
2021-05-18 09:40:00,119.21,119.37,119.0,119.05,4847.0,110.1693,110.3172,109.9753,110.0215,4847.0
2021-05-18 09:45:00,119.13,119.31,119.06,119.26,5180.0,110.0954,110.2617,110.0307,110.2155,5180.0
2021-05-18 09:50:00,119.22,119.49,119.22,119.48,6433.0,110.1786,110.4281,110.1786,110.4189,6433.0
2021-05-18 09:55:00,119.51,119.51,119.31,119.4,8328.0,110.4466,110.4466,110.2617,110.3449,8328.0
2021-05-18 10:00:00,119.4,119.46,119.24,119.36,12647.0,110.3449,110.4004,110.1971,110.308,12647.0
2021-05-18 10:05:00,119.34,119.41,119.34,119.4,4406.0,110.2895,110.3542,110.2895,110.3449,4406.0
2021-05-18 10:10:00,119.43,119.61,119.41,119.44,12229.0,110.3726,110.539,110.3542,110.3819,12229.0
2021-05-18 10:15:00,119.44,119.65,119.39,119.51,15408.0,110.3819,110.576,110.3357,110.4466,15408.0
2021-05-18 10:20:00,119.48,119.48,119.37,119.42,8994.0,110.4189,110.4189,110.3172,110.3634,8994.0
2021-05-18 10:25:00,119.43,119.6,119.43,119.45,4225.0,110.3726,110.5298,110.3726,110.3911,4225.0
2021-05-18 10:30:00,119.44,119.46,119.18,119.25,7250.0,110.3819,110.4004,110.1416,110.2063,7250.0
2021-05-18 10:35:00,119.22,119.39,119.21,119.36,8741.0,110.1786,110.3357,110.1693,110.308,8741.0
2021-05-18 10:40:00,119.34,119.38,119.29,119.31,4677.0,110.2895,110.3264,110.2433,110.2617,4677.0
2021-05-18 10:45:00,119.33,119.79,119.33,119.73,8756.0,110.2802,110.7053,110.2802,110.6499,8756.0
2021-05-18 10:50:00,119.83,119.9,119.74,119.74,6663.0,110.7423,110.807,110.6591,110.6591,6663.0
2021-05-18 10:55:00,119.73,119.75,119.67,119.73,3659.0,110.6499,110.6684,110.5944,110.6499,3659.0
2021-05-18 11:00:00,119.72,119.79,119.58,119.58,6471.0,110.6407,110.7053,110.5113,110.5113,6471.0
2021-05-18 11:05:00,119.61,119.78,119.6,119.73,24725.0,110.539,110.6961,110.5298,110.6499,24725.0
2021-05-18 11:10:00,119.76,119.85,119.76,119.81,6515.0,110.6776,110.7608,110.6776,110.7238,6515.0
2021-05-18 11:15:00,119.79,119.84,119.76,119.84,23797.0,110.7053,110.7516,110.6776,110.7516,23797.0
2021-05-18 11:20:00,119.84,119.94,119.76,119.79,5592.0,110.7516,110.844,110.6776,110.7053,5592.0
2021-05-18 11:25:00,119.76,119.8,119.7,119.72,4877.0,110.6776,110.7146,110.6222,110.6407,4877.0
2021-05-18 11:30:00,119.71,119.71,119.54,119.55,4014.0,110.6314,110.6314,110.4743,110.4835,4014.0
2021-05-18 11:35:00,119.53,119.65,119.53,119.62,3222.0,110.4651,110.576,110.4651,110.5482,3222.0
2021-05-18 11:40:00,119.59,119.66,119.51,119.66,7872.0,110.5205,110.5852,110.4466,110.5852,7872.0
2021-05-18 11:45:00,119.68,119.68,119.57,119.58,3414.0,110.6037,110.6037,110.502,110.5113,3414.0
2021-05-18 11:50:00,119.64,119.64,119.47,119.51,3437.0,110.5667,110.5667,110.4096,110.4466,3437.0
2021-05-18 11:55:00,119.57,119.61,119.52,119.52,3534.0,110.502,110.539,110.4558,110.4558,3534.0
2021-05-18 12:00:00,119.52,119.62,119.49,119.62,2910.0,110.4558,110.5482,110.4281,110.5482,2910.0
2021-05-18 12:05:00,119.62,119.68,119.58,119.65,2910.0,110.5482,110.6037,110.5113,110.576,2910.0
2021-05-18 12:10:00,119.63,119.78,119.63,119.74,10130.0,110.5575,110.6961,110.5575,110.6591,10130.0
2021-05-18 12:15:00,119.73,119.73,119.6,119.62,6039.0,110.6499,110.6499,110.5298,110.5482,6039.0
2021-05-18 12:20:00,119.65,119.75,119.62,119.75,3438.0,110.576,110.6684,110.5482,110.6684,3438.0
2021-05-18 12:25:00,119.73,119.74,119.59,119.62,13811.0,110.6499,110.6591,110.5205,110.5482,13811.0
2021-05-18 12:30:00,119.63,119.64,119.53,119.53,4354.0,110.5575,110.5667,110.4651,110.4651,4354.0
2021-05-18 12:35:00,119.53,119.61,119.52,119.59,3525.0,110.4651,110.539,110.4558,110.5205,3525.0
2021-05-18 12:40:00,119.6,119.76,119.58,119.76,6080.0,110.5298,110.6776,110.5113,110.6776,6080.0
2021-05-18 12:45:00,119.77,119.85,119.7,119.85,5165.0,110.6869,110.7608,110.6222,110.7608,5165.0
2021-05-18 12:50:00,119.87,119.93,119.81,119.87,6458.0,110.7793,110.8347,110.7238,110.7793,6458.0
2021-05-18 12:55:00,119.88,119.88,119.81,119.81,4193.0,110.7885,110.7885,110.7238,110.7238,4193.0
2021-05-18 13:00:00,119.81,119.88,119.78,119.82,4350.0,110.7238,110.7885,110.6961,110.7331,4350.0
2021-05-18 13:05:00,119.83,119.83,119.66,119.75,5315.0,110.7423,110.7423,110.5852,110.6684,5315.0
2021-05-18 13:10:00,119.77,119.87,119.76,119.87,2608.0,110.6869,110.7793,110.6776,110.7793,2608.0
2021-05-18 13:15:00,119.88,119.89,119.78,119.86,16426.0,110.7885,110.7978,110.6961,110.77,16426.0
2021-05-18 13:20:00,119.85,120.0,119.85,119.94,5716.0,110.7608,110.8994,110.7608,110.844,5716.0
2021-05-18 13:25:00,119.93,120.0,119.81,119.84,8456.0,110.8347,110.8994,110.7238,110.7516,8456.0
2021-05-18 13:30:00,119.85,119.85,119.71,119.74,4636.0,110.7608,110.7608,110.6314,110.6591,4636.0
2021-05-18 13:35:00,119.73,119.96,119.73,119.88,9178.0,110.6499,110.8625,110.6499,110.7885,9178.0
2021-05-18 13:40:00,119.87,119.87,119.75,119.76,5784.0,110.7793,110.7793,110.6684,110.6776,5784.0
2021-05-18 13:45:00,119.78,119.81,119.69,119.69,3210.0,110.6961,110.7238,110.6129,110.6129,3210.0
2021-05-18 13:50:00,119.73,119.78,119.65,119.68,3263.0,110.6499,110.6961,110.576,110.6037,3263.0
2021-05-18 13:55:00,119.66,119.7,119.6,119.64,5799.0,110.5852,110.6222,110.5298,110.5667,5799.0
2021-05-18 14:00:00,119.65,119.67,119.57,119.63,5677.0,110.576,110.5944,110.502,110.5575,5677.0
2021-05-18 14:05:00,119.65,119.65,119.58,119.59,4728.0,110.576,110.576,110.5113,110.5205,4728.0
2021-05-18 14:10:00,119.59,119.63,119.53,119.59,5578.0,110.5205,110.5575,110.4651,110.5205,5578.0
2021-05-18 14:15:00,119.58,119.63,119.56,119.59,6780.0,110.5113,110.5575,110.4928,110.5205,6780.0
2021-05-18 14:20:00,119.59,119.59,119.49,119.53,6930.0,110.5205,110.5205,110.4281,110.4651,6930.0
2021-05-18 14:25:00,119.52,119.54,119.47,119.49,4627.0,110.4558,110.4743,110.4096,110.4281,4627.0
2021-05-18 14:30:00,119.5,119.53,119.44,119.45,7744.0,110.4373,110.4651,110.3819,110.3911,7744.0
2021-05-18 14:35:00,119.45,119.54,119.42,119.48,7286.0,110.3911,110.4743,110.3634,110.4189,7286.0
2021-05-18 14:40:00,119.46,119.5,119.41,119.43,4079.0,110.4004,110.4373,110.3542,110.3726,4079.0
2021-05-18 14:45:00,119.44,119.51,119.42,119.49,7154.0,110.3819,110.4466,110.3634,110.4281,7154.0
2021-05-18 14:50:00,119.48,119.69,119.48,119.64,18151.0,110.4189,110.6129,110.4189,110.5667,18151.0
2021-05-18 14:55:00,119.63,119.63,119.52,119.6,16222.0,110.5575,110.5575,110.4558,110.5298,16222.0
2021-05-18 15:00:00,119.59,119.75,119.58,119.73,7867.0,110.5205,110.6684,110.5113,110.6499,7867.0
2021-05-18 15:05:00,119.72,119.73,119.65,119.66,6605.0,110.6407,110.6499,110.576,110.5852,6605.0
2021-05-18 15:10:00,119.67,119.71,119.56,119.62,7853.0,110.5944,110.6314,110.4928,110.5482,7853.0
2021-05-18 15:15:00,119.65,120.0,119.65,119.81,50906.0,110.576,110.8994,110.576,110.7238,50906.0
2021-05-18 15:20:00,119.83,119.86,119.74,119.79,12261.0,110.7423,110.77,110.6591,110.7053,12261.0
2021-05-18 15:25:00,119.8,120.05,119.79,120.02,28091.0,110.7146,110.9456,110.7053,110.9179,28091.0
2021-05-18 15:30:00,120.01,120.01,119.88,119.9,26726.0,110.9087,110.9087,110.7885,110.807,26726.0
2021-05-18 15:35:00,119.91,119.92,119.6,119.64,26220.0,110.8162,110.8255,110.5298,110.5667,26220.0
2021-05-18 15:40:00,119.64,119.78,119.63,119.71,15940.0,110.5667,110.6961,110.5575,110.6314,15940.0
2021-05-18 15:45:00,119.7,119.74,119.56,119.64,19037.0,110.6222,110.6591,110.4928,110.5667,19037.0
2021-05-18 15:50:00,119.64,119.64,119.48,119.52,42361.0,110.5667,110.5667,110.4189,110.4558,42361.0
2021-05-18 15:55:00,119.52,119.57,119.26,119.31,111311.0,110.4558,110.502,110.2155,110.2617,111311.0
2021-05-19 09:30:00,118.23,118.68,117.54,117.98,22530.0,109.2637,109.6795,108.626,109.0326,22530.0
2021-05-19 09:35:00,117.99,118.0,117.4,117.53,11012.0,109.0419,109.0511,108.4966,108.6167,11012.0
2021-05-19 09:40:00,117.51,117.95,117.41,117.92,6317.0,108.5983,109.0049,108.5058,108.9772,6317.0
2021-05-19 09:45:00,117.92,117.92,117.52,117.52,5555.0,108.9772,108.9772,108.6075,108.6075,5555.0
2021-05-19 09:50:00,117.59,117.78,117.48,117.74,8837.0,108.6722,108.8478,108.5705,108.8108,8837.0
2021-05-19 09:55:00,117.74,117.91,117.72,117.84,6893.0,108.8108,108.9679,108.7923,108.9032,6893.0
2021-05-19 10:00:00,117.9,118.03,117.71,117.77,10300.0,108.9587,109.0788,108.7831,108.8385,10300.0
2021-05-19 10:05:00,117.79,117.83,117.52,117.52,7639.0,108.857,108.894,108.6075,108.6075,7639.0
2021-05-19 10:10:00,117.51,117.55,117.39,117.52,37606.0,108.5983,108.6352,108.4874,108.6075,37606.0
2021-05-19 10:15:00,117.48,117.79,117.48,117.75,9427.0,108.5705,108.857,108.5705,108.8201,9427.0
2021-05-19 10:20:00,117.73,117.86,117.69,117.76,14126.0,108.8016,108.9217,108.7646,108.8293,14126.0
2021-05-19 10:25:00,117.76,118.25,117.7,118.17,14057.0,108.8293,109.2821,108.7738,109.2082,14057.0
2021-05-19 10:30:00,118.18,118.3,118.13,118.3,22887.0,109.2174,109.3283,109.1712,109.3283,22887.0
2021-05-19 10:35:00,118.27,118.28,118.17,118.19,22577.0,109.3006,109.3099,109.2082,109.2267,22577.0
2021-05-19 10:40:00,118.17,118.19,117.88,118.05,19351.0,109.2082,109.2267,108.9402,109.0973,19351.0
2021-05-19 10:45:00,118.05,118.12,117.95,118.1,10484.0,109.0973,109.162,109.0049,109.1435,10484.0
2021-05-19 10:50:00,118.13,118.46,118.13,118.36,8919.0,109.1712,109.4762,109.1712,109.3838,8919.0
2021-05-19 10:55:00,118.34,118.35,118.19,118.22,5709.0,109.3653,109.3746,109.2267,109.2544,5709.0
2021-05-19 11:00:00,118.2,118.2,117.99,118.03,9341.0,109.2359,109.2359,109.0419,109.0788,9341.0
2021-05-19 11:05:00,118.05,118.29,118.05,118.2,11759.0,109.0973,109.3191,109.0973,109.2359,11759.0
2021-05-19 11:10:00,118.16,118.33,118.16,118.31,6323.0,109.199,109.3561,109.199,109.3376,6323.0
2021-05-19 11:15:00,118.33,118.35,118.16,118.16,5080.0,109.3561,109.3746,109.199,109.199,5080.0
2021-05-19 11:20:00,118.16,118.31,118.14,118.31,4996.0,109.199,109.3376,109.1805,109.3376,4996.0
2021-05-19 11:25:00,118.3,118.41,118.21,118.38,4646.0,109.3283,109.43,109.2452,109.4023,4646.0
2021-05-19 11:30:00,118.37,118.41,118.27,118.35,5128.0,109.393,109.43,109.3006,109.3746,5128.0
2021-05-19 11:35:00,118.33,118.39,118.28,118.39,7055.0,109.3561,109.4115,109.3099,109.4115,7055.0
2021-05-19 11:40:00,118.39,118.4,118.25,118.28,5460.0,109.4115,109.4208,109.2821,109.3099,5460.0
2021-05-19 11:45:00,118.26,118.36,118.25,118.35,2872.0,109.2914,109.3838,109.2821,109.3746,2872.0
2021-05-19 11:50:00,118.35,118.44,118.34,118.41,5289.0,109.3746,109.4577,109.3653,109.43,5289.0
2021-05-19 11:55:00,118.44,118.54,118.42,118.5,3238.0,109.4577,109.5501,109.4392,109.5132,3238.0
2021-05-19 12:00:00,118.49,118.49,118.39,118.46,7529.0,109.5039,109.5039,109.4115,109.4762,7529.0
2021-05-19 12:05:00,118.49,118.54,118.46,118.54,6655.0,109.5039,109.5501,109.4762,109.5501,6655.0
2021-05-19 12:10:00,118.53,118.58,118.47,118.5,16059.0,109.5409,109.5871,109.4855,109.5132,16059.0
2021-05-19 12:15:00,118.49,118.61,118.47,118.6,8570.0,109.5039,109.6148,109.4855,109.6056,8570.0
2021-05-19 12:20:00,118.62,118.62,118.5,118.53,4751.0,109.6241,109.6241,109.5132,109.5409,4751.0
2021-05-19 12:25:00,118.51,118.52,118.42,118.44,4953.0,109.5224,109.5317,109.4392,109.4577,4953.0
2021-05-19 12:30:00,118.46,118.46,118.33,118.33,6865.0,109.4762,109.4762,109.3561,109.3561,6865.0
2021-05-19 12:35:00,118.35,118.38,118.27,118.34,4853.0,109.3746,109.4023,109.3006,109.3653,4853.0
2021-05-19 12:40:00,118.33,118.41,118.27,118.27,9678.0,109.3561,109.43,109.3006,109.3006,9678.0
2021-05-19 12:45:00,118.27,118.41,118.27,118.37,8979.0,109.3006,109.43,109.3006,109.393,8979.0
2021-05-19 12:50:00,118.37,118.49,118.33,118.44,6553.0,109.393,109.5039,109.3561,109.4577,6553.0
2021-05-19 12:55:00,118.43,118.47,118.38,118.38,5361.0,109.4485,109.4855,109.4023,109.4023,5361.0
2021-05-19 13:00:00,118.38,118.51,118.38,118.49,6711.0,109.4023,109.5224,109.4023,109.5039,6711.0
2021-05-19 13:05:00,118.44,118.58,118.44,118.55,2400.0,109.4577,109.5871,109.4577,109.5594,2400.0
2021-05-19 13:10:00,118.57,118.66,118.57,118.61,5461.0,109.5779,109.661,109.5779,109.6148,5461.0
2021-05-19 13:15:00,118.62,118.7,118.58,118.63,5107.0,109.6241,109.698,109.5871,109.6333,5107.0
2021-05-19 13:20:00,118.63,118.64,118.56,118.64,3986.0,109.6333,109.6426,109.5686,109.6426,3986.0
2021-05-19 13:25:00,118.64,118.64,118.5,118.58,4496.0,109.6426,109.6426,109.5132,109.5871,4496.0
2021-05-19 13:30:00,118.61,118.91,118.61,118.64,43660.0,109.6148,109.8921,109.6148,109.6426,43660.0
2021-05-19 13:35:00,118.64,118.65,118.51,118.62,8223.0,109.6426,109.6518,109.5224,109.6241,8223.0
2021-05-19 13:40:00,118.65,118.65,118.56,118.56,7186.0,109.6518,109.6518,109.5686,109.5686,7186.0
2021-05-19 13:45:00,118.57,118.67,118.57,118.64,7280.0,109.5779,109.6703,109.5779,109.6426,7280.0
2021-05-19 13:50:00,118.67,118.76,118.66,118.75,4684.0,109.6703,109.7535,109.661,109.7442,4684.0
2021-05-19 13:55:00,118.75,118.79,118.72,118.72,4347.0,109.7442,109.7812,109.7165,109.7165,4347.0
2021-05-19 14:00:00,118.69,118.88,118.44,118.51,9938.0,109.6888,109.8644,109.4577,109.5224,9938.0
2021-05-19 14:05:00,118.5,118.62,118.4,118.62,5445.0,109.5132,109.6241,109.4208,109.6241,5445.0
2021-05-19 14:10:00,118.63,118.68,118.52,118.55,4685.0,109.6333,109.6795,109.5317,109.5594,4685.0
2021-05-19 14:15:00,118.54,118.55,118.47,118.54,9228.0,109.5501,109.5594,109.4855,109.5501,9228.0
2021-05-19 14:20:00,118.6,119.06,118.6,118.88,7613.0,109.6056,110.0307,109.6056,109.8644,7613.0
2021-05-19 14:25:00,118.91,118.94,118.83,118.92,5429.0,109.8921,109.9198,109.8181,109.9013,5429.0
2021-05-19 14:30:00,118.94,119.04,118.74,118.74,7179.0,109.9198,110.0122,109.735,109.735,7179.0
2021-05-19 14:35:00,118.72,118.82,118.58,118.59,6028.0,109.7165,109.8089,109.5871,109.5964,6028.0
2021-05-19 14:40:00,118.55,118.64,118.47,118.59,5044.0,109.5594,109.6426,109.4855,109.5964,5044.0
2021-05-19 14:45:00,118.59,118.68,118.5,118.62,7084.0,109.5964,109.6795,109.5132,109.6241,7084.0
2021-05-19 14:50:00,118.61,118.62,118.5,118.54,6747.0,109.6148,109.6241,109.5132,109.5501,6747.0
2021-05-19 14:55:00,118.56,118.69,118.5,118.56,8364.0,109.5686,109.6888,109.5132,109.5686,8364.0
2021-05-19 15:00:00,118.47,118.49,118.3,118.32,9340.0,109.4855,109.5039,109.3283,109.3468,9340.0
2021-05-19 15:05:00,118.32,118.45,118.3,118.42,6928.0,109.3468,109.467,109.3283,109.4392,6928.0
2021-05-19 15:10:00,118.4,118.59,118.4,118.52,6573.0,109.4208,109.5964,109.4208,109.5317,6573.0
2021-05-19 15:15:00,118.52,118.57,118.49,118.53,6481.0,109.5317,109.5779,109.5039,109.5409,6481.0
2021-05-19 15:20:00,118.54,118.64,118.47,118.59,8540.0,109.5501,109.6426,109.4855,109.5964,8540.0
2021-05-19 15:25:00,118.65,118.77,118.57,118.68,10224.0,109.6518,109.7627,109.5779,109.6795,10224.0
2021-05-19 15:30:00,118.69,118.74,118.44,118.54,15408.0,109.6888,109.735,109.4577,109.5501,15408.0
2021-05-19 15:35:00,118.57,118.59,118.47,118.57,19486.0,109.5779,109.5964,109.4855,109.5779,19486.0
2021-05-19 15:40:00,118.57,118.59,118.45,118.51,19408.0,109.5779,109.5964,109.467,109.5224,19408.0
2021-05-19 15:45:00,118.51,118.53,118.4,118.46,26483.0,109.5224,109.5409,109.4208,109.4762,26483.0
2021-05-19 15:50:00,118.49,118.66,118.45,118.64,47081.0,109.5039,109.661,109.467,109.6426,47081.0
2021-05-19 15:55:00,118.65,118.84,118.64,118.69,102716.0,109.6518,109.8274,109.6426,109.6888,102716.0
2021-05-20 09:30:00,118.82,119.59,118.71,119.57,12504.0,109.8089,110.5205,109.7073,110.502,12504.0
2021-05-20 09:35:00,119.54,119.57,119.31,119.36,5855.0,110.4743,110.502,110.2617,110.308,5855.0
2021-05-20 09:40:00,119.32,119.51,119.21,119.33,4006.0,110.271,110.4466,110.1693,110.2802,4006.0
2021-05-20 09:45:00,119.36,119.49,119.26,119.31,4641.0,110.308,110.4281,110.2155,110.2617,4641.0
2021-05-20 09:50:00,119.3,119.4,119.18,119.37,4489.0,110.2525,110.3449,110.1416,110.3172,4489.0
2021-05-20 09:55:00,119.44,119.5,119.23,119.24,6948.0,110.3819,110.4373,110.1878,110.1971,6948.0
2021-05-20 10:00:00,119.29,119.55,119.18,119.52,5753.0,110.2433,110.4835,110.1416,110.4558,5753.0
2021-05-20 10:05:00,119.52,119.57,119.28,119.4,4318.0,110.4558,110.502,110.234,110.3449,4318.0
2021-05-20 10:10:00,119.43,119.45,119.23,119.23,5866.0,110.3726,110.3911,110.1878,110.1878,5866.0
2021-05-20 10:15:00,119.3,119.5,119.29,119.43,9494.0,110.2525,110.4373,110.2433,110.3726,9494.0
2021-05-20 10:20:00,119.43,119.46,119.28,119.28,3563.0,110.3726,110.4004,110.234,110.234,3563.0
2021-05-20 10:25:00,119.27,119.38,119.25,119.3,2906.0,110.2248,110.3264,110.2063,110.2525,2906.0
2021-05-20 10:30:00,119.35,119.36,119.31,119.32,4682.0,110.2987,110.308,110.2617,110.271,4682.0
2021-05-20 10:35:00,119.3,119.46,119.27,119.38,5913.0,110.2525,110.4004,110.2248,110.3264,5913.0
2021-05-20 10:40:00,119.42,119.43,119.26,119.29,3544.0,110.3634,110.3726,110.2155,110.2433,3544.0
2021-05-20 10:45:00,119.3,119.49,119.3,119.42,3766.0,110.2525,110.4281,110.2525,110.3634,3766.0
2021-05-20 10:50:00,119.41,119.49,119.4,119.46,3507.0,110.3542,110.4281,110.3449,110.4004,3507.0
2021-05-20 10:55:00,119.44,119.46,119.39,119.46,5151.0,110.3819,110.4004,110.3357,110.4004,5151.0
2021-05-20 11:00:00,119.46,119.56,119.38,119.46,8478.0,110.4004,110.4928,110.3264,110.4004,8478.0
2021-05-20 11:05:00,119.45,119.66,119.45,119.66,5031.0,110.3911,110.5852,110.3911,110.5852,5031.0
2021-05-20 11:10:00,119.65,119.73,119.63,119.72,3632.0,110.576,110.6499,110.5575,110.6407,3632.0
2021-05-20 11:15:00,119.72,119.76,119.66,119.72,4967.0,110.6407,110.6776,110.5852,110.6407,4967.0
2021-05-20 11:20:00,119.74,119.84,119.71,119.82,4196.0,110.6591,110.7516,110.6314,110.7331,4196.0
2021-05-20 11:25:00,119.85,119.91,119.79,119.91,5262.0,110.7608,110.8162,110.7053,110.8162,5262.0
2021-05-20 11:30:00,119.97,120.01,119.87,119.96,9744.0,110.8717,110.9087,110.7793,110.8625,9744.0
2021-05-20 11:35:00,119.96,120.0,119.92,119.93,14378.0,110.8625,110.8994,110.8255,110.8347,14378.0
2021-05-20 11:40:00,119.92,120.06,119.91,120.06,14352.0,110.8255,110.9549,110.8162,110.9549,14352.0
2021-05-20 11:45:00,120.09,120.14,120.05,120.09,5235.0,110.9826,111.0288,110.9456,110.9826,5235.0
2021-05-20 11:50:00,120.09,120.28,120.09,120.12,5209.0,110.9826,111.1582,110.9826,111.0103,5209.0
2021-05-20 11:55:00,120.13,120.17,119.92,119.92,5279.0,111.0196,111.0565,110.8255,110.8255,5279.0
2021-05-20 12:00:00,119.97,120.02,119.85,120.01,2902.0,110.8717,110.9179,110.7608,110.9087,2902.0
2021-05-20 12:05:00,119.97,120.06,119.97,120.05,3002.0,110.8717,110.9549,110.8717,110.9456,3002.0
2021-05-20 12:10:00,120.02,120.05,119.94,119.94,3400.0,110.9179,110.9456,110.844,110.844,3400.0
2021-05-20 12:15:00,119.96,120.0,119.77,119.77,6105.0,110.8625,110.8994,110.6869,110.6869,6105.0
2021-05-20 12:20:00,119.78,119.88,119.78,119.85,4937.0,110.6961,110.7885,110.6961,110.7608,4937.0
2021-05-20 12:25:00,119.88,119.93,119.84,119.84,4591.0,110.7885,110.8347,110.7516,110.7516,4591.0
2021-05-20 12:30:00,119.86,119.98,119.86,119.92,3662.0,110.77,110.8809,110.77,110.8255,3662.0
2021-05-20 12:35:00,119.9,119.9,119.68,119.82,7365.0,110.807,110.807,110.6037,110.7331,7365.0
2021-05-20 12:40:00,119.84,119.87,119.75,119.75,1309.0,110.7516,110.7793,110.6684,110.6684,1309.0
2021-05-20 12:45:00,119.73,119.85,119.73,119.82,4878.0,110.6499,110.7608,110.6499,110.7331,4878.0
2021-05-20 12:50:00,119.84,119.84,119.74,119.76,2561.0,110.7516,110.7516,110.6591,110.6776,2561.0
2021-05-20 12:55:00,119.74,119.79,119.72,119.77,2408.0,110.6591,110.7053,110.6407,110.6869,2408.0
2021-05-20 13:00:00,119.78,119.79,119.66,119.67,3572.0,110.6961,110.7053,110.5852,110.5944,3572.0
2021-05-20 13:05:00,119.68,119.8,119.67,119.78,4434.0,110.6037,110.7146,110.5944,110.6961,4434.0
2021-05-20 13:10:00,119.78,119.79,119.73,119.75,3450.0,110.6961,110.7053,110.6499,110.6684,3450.0
2021-05-20 13:15:00,119.77,119.83,119.75,119.79,5454.0,110.6869,110.7423,110.6684,110.7053,5454.0
2021-05-20 13:20:00,119.78,119.83,119.77,119.8,2249.0,110.6961,110.7423,110.6869,110.7146,2249.0
2021-05-20 13:25:00,119.74,119.78,119.68,119.71,4631.0,110.6591,110.6961,110.6037,110.6314,4631.0
2021-05-20 13:30:00,119.71,119.8,119.7,119.78,4621.0,110.6314,110.7146,110.6222,110.6961,4621.0
2021-05-20 13:35:00,119.76,119.83,119.75,119.8,5803.0,110.6776,110.7423,110.6684,110.7146,5803.0
2021-05-20 13:40:00,119.77,119.8,119.72,119.72,4585.0,110.6869,110.7146,110.6407,110.6407,4585.0
2021-05-20 13:45:00,119.73,119.78,119.64,119.71,5942.0,110.6499,110.6961,110.5667,110.6314,5942.0
2021-05-20 13:50:00,119.72,119.72,119.62,119.71,4170.0,110.6407,110.6407,110.5482,110.6314,4170.0
2021-05-20 13:55:00,119.71,119.76,119.66,119.73,4247.0,110.6314,110.6776,110.5852,110.6499,4247.0
2021-05-20 14:00:00,119.75,119.76,119.7,119.71,5748.0,110.6684,110.6776,110.6222,110.6314,5748.0
2021-05-20 14:05:00,119.72,119.78,119.71,119.72,8732.0,110.6407,110.6961,110.6314,110.6407,8732.0
2021-05-20 14:10:00,119.74,119.77,119.71,119.74,3770.0,110.6591,110.6869,110.6314,110.6591,3770.0
2021-05-20 14:15:00,119.75,119.77,119.64,119.75,5257.0,110.6684,110.6869,110.5667,110.6684,5257.0
2021-05-20 14:20:00,119.76,119.76,119.63,119.64,4409.0,110.6776,110.6776,110.5575,110.5667,4409.0
2021-05-20 14:25:00,119.62,119.66,119.57,119.6,4201.0,110.5482,110.5852,110.502,110.5298,4201.0
2021-05-20 14:30:00,119.6,119.67,119.55,119.61,8811.0,110.5298,110.5944,110.4835,110.539,8811.0
2021-05-20 14:35:00,119.6,119.67,119.6,119.64,5141.0,110.5298,110.5944,110.5298,110.5667,5141.0
2021-05-20 14:40:00,119.63,119.68,119.56,119.56,10325.0,110.5575,110.6037,110.4928,110.4928,10325.0
2021-05-20 14:45:00,119.58,119.67,119.54,119.65,22126.0,110.5113,110.5944,110.4743,110.576,22126.0
2021-05-20 14:50:00,119.65,119.83,119.63,119.83,18549.0,110.576,110.7423,110.5575,110.7423,18549.0
2021-05-20 14:55:00,119.83,119.83,119.64,119.67,8947.0,110.7423,110.7423,110.5667,110.5944,8947.0
2021-05-20 15:00:00,119.68,119.74,119.66,119.73,10537.0,110.6037,110.6591,110.5852,110.6499,10537.0
2021-05-20 15:05:00,119.73,119.8,119.68,119.8,8132.0,110.6499,110.7146,110.6037,110.7146,8132.0
2021-05-20 15:10:00,119.81,119.89,119.76,119.8,18246.0,110.7238,110.7978,110.6776,110.7146,18246.0
2021-05-20 15:15:00,119.8,119.85,119.76,119.84,7781.0,110.7146,110.7608,110.6776,110.7516,7781.0
2021-05-20 15:20:00,119.85,120.01,119.85,119.96,11446.0,110.7608,110.9087,110.7608,110.8625,11446.0
2021-05-20 15:25:00,119.97,120.11,119.95,120.07,10695.0,110.8717,111.0011,110.8532,110.9641,10695.0
2021-05-20 15:30:00,120.06,120.06,119.95,120.01,19662.0,110.9549,110.9549,110.8532,110.9087,19662.0
2021-05-20 15:35:00,120.01,120.04,119.96,119.96,15764.0,110.9087,110.9364,110.8625,110.8625,15764.0
2021-05-20 15:40:00,119.97,119.97,119.75,119.84,20252.0,110.8717,110.8717,110.6684,110.7516,20252.0
2021-05-20 15:45:00,119.84,119.93,119.74,119.78,23480.0,110.7516,110.8347,110.6591,110.6961,23480.0
2021-05-20 15:50:00,119.75,120.01,119.71,119.95,42331.0,110.6684,110.9087,110.6314,110.8532,42331.0
2021-05-20 15:55:00,119.93,119.97,119.77,119.92,86997.0,110.8347,110.8717,110.6869,110.8255,86997.0
2021-05-21 09:30:00,120.25,120.4,120.06,120.18,48935.0,111.1305,111.2691,110.9549,111.0658,48935.0
2021-05-21 09:35:00,120.14,120.54,120.05,120.44,7370.0,111.0288,111.3985,110.9456,111.3061,7370.0
2021-05-21 09:40:00,120.48,120.55,120.35,120.46,4909.0,111.343,111.4077,111.2229,111.3245,4909.0
2021-05-21 09:45:00,120.41,120.45,120.15,120.21,4440.0,111.2783,111.3153,111.038,111.0935,4440.0
2021-05-21 09:50:00,120.16,120.42,120.09,120.23,8425.0,111.0473,111.2876,110.9826,111.112,8425.0
2021-05-21 09:55:00,120.23,120.42,120.21,120.32,6999.0,111.112,111.2876,111.0935,111.1952,6999.0
2021-05-21 10:00:00,120.29,120.34,120.06,120.1,10366.0,111.1674,111.2136,110.9549,110.9918,10366.0
2021-05-21 10:05:00,120.11,120.27,120.06,120.17,5265.0,111.0011,111.1489,110.9549,111.0565,5265.0
2021-05-21 10:10:00,120.2,120.26,120.01,120.05,5382.0,111.0843,111.1397,110.9087,110.9456,5382.0
2021-05-21 10:15:00,120.05,120.19,120.04,120.07,4196.0,110.9456,111.075,110.9364,110.9641,4196.0
2021-05-21 10:20:00,120.09,120.11,119.9,119.91,5434.0,110.9826,111.0011,110.807,110.8162,5434.0
2021-05-21 10:25:00,119.89,120.07,119.87,120.02,7420.0,110.7978,110.9641,110.7793,110.9179,7420.0
2021-05-21 10:30:00,120.01,120.06,119.96,119.98,4180.0,110.9087,110.9549,110.8625,110.8809,4180.0
2021-05-21 10:35:00,120.01,120.05,119.97,120.02,2506.0,110.9087,110.9456,110.8717,110.9179,2506.0
2021-05-21 10:40:00,120.05,120.14,119.99,120.01,10757.0,110.9456,111.0288,110.8902,110.9087,10757.0
2021-05-21 10:45:00,120.01,120.16,120.0,120.16,3269.0,110.9087,111.0473,110.8994,111.0473,3269.0
2021-05-21 10:50:00,120.16,120.17,119.93,119.96,8505.0,111.0473,111.0565,110.8347,110.8625,8505.0
2021-05-21 10:55:00,119.97,120.09,119.97,120.05,4370.0,110.8717,110.9826,110.8717,110.9456,4370.0
2021-05-21 11:00:00,120.09,120.13,119.99,120.01,5470.0,110.9826,111.0196,110.8902,110.9087,5470.0
2021-05-21 11:05:00,120.01,120.06,120.0,120.01,3792.0,110.9087,110.9549,110.8994,110.9087,3792.0
2021-05-21 11:10:00,120.01,120.15,119.94,120.05,7676.0,110.9087,111.038,110.844,110.9456,7676.0
2021-05-21 11:15:00,120.04,120.07,120.0,120.01,3871.0,110.9364,110.9641,110.8994,110.9087,3871.0
2021-05-21 11:20:00,120.03,120.11,120.03,120.07,4065.0,110.9271,111.0011,110.9271,110.9641,4065.0
2021-05-21 11:25:00,120.06,120.06,119.9,119.9,3633.0,110.9549,110.9549,110.807,110.807,3633.0
2021-05-21 11:30:00,119.87,120.08,119.87,120.04,4939.0,110.7793,110.9734,110.7793,110.9364,4939.0
2021-05-21 11:35:00,120.04,120.06,119.97,119.97,4400.0,110.9364,110.9549,110.8717,110.8717,4400.0
2021-05-21 11:40:00,119.98,120.02,119.94,119.95,5501.0,110.8809,110.9179,110.844,110.8532,5501.0
2021-05-21 11:45:00,119.95,120.0,119.89,119.95,3381.0,110.8532,110.8994,110.7978,110.8532,3381.0
2021-05-21 11:50:00,119.96,119.97,119.86,119.87,1948.0,110.8625,110.8717,110.77,110.7793,1948.0
2021-05-21 11:55:00,119.88,119.91,119.73,119.75,5140.0,110.7885,110.8162,110.6499,110.6684,5140.0
2021-05-21 12:00:00,119.73,119.85,119.73,119.84,6237.0,110.6499,110.7608,110.6499,110.7516,6237.0
2021-05-21 12:05:00,119.84,119.86,119.63,119.66,10265.0,110.7516,110.77,110.5575,110.5852,10265.0
2021-05-21 12:10:00,119.67,119.76,119.65,119.71,4300.0,110.5944,110.6776,110.576,110.6314,4300.0
2021-05-21 12:15:00,119.7,119.72,119.65,119.72,6079.0,110.6222,110.6407,110.576,110.6407,6079.0
2021-05-21 12:20:00,119.73,119.75,119.6,119.6,3171.0,110.6499,110.6684,110.5298,110.5298,3171.0
2021-05-21 12:25:00,119.63,119.7,119.56,119.62,3581.0,110.5575,110.6222,110.4928,110.5482,3581.0
2021-05-21 12:30:00,119.63,119.69,119.58,119.59,2872.0,110.5575,110.6129,110.5113,110.5205,2872.0
2021-05-21 12:35:00,119.61,119.62,119.55,119.62,4647.0,110.539,110.5482,110.4835,110.5482,4647.0
2021-05-21 12:40:00,119.64,119.68,119.61,119.66,8959.0,110.5667,110.6037,110.539,110.5852,8959.0
2021-05-21 12:45:00,119.64,119.64,119.57,119.61,2432.0,110.5667,110.5667,110.502,110.539,2432.0
2021-05-21 12:50:00,119.6,119.6,119.52,119.53,2618.0,110.5298,110.5298,110.4558,110.4651,2618.0
2021-05-21 12:55:00,119.56,119.59,119.52,119.55,6254.0,110.4928,110.5205,110.4558,110.4835,6254.0
2021-05-21 13:00:00,119.55,119.68,119.55,119.68,5787.0,110.4835,110.6037,110.4835,110.6037,5787.0
2021-05-21 13:05:00,119.67,119.69,119.61,119.62,3413.0,110.5944,110.6129,110.539,110.5482,3413.0
2021-05-21 13:10:00,119.61,119.64,119.57,119.58,4581.0,110.539,110.5667,110.502,110.5113,4581.0
2021-05-21 13:15:00,119.62,119.66,119.55,119.55,3660.0,110.5482,110.5852,110.4835,110.4835,3660.0
2021-05-21 13:20:00,119.55,119.67,119.54,119.63,4736.0,110.4835,110.5944,110.4743,110.5575,4736.0
2021-05-21 13:25:00,119.66,119.7,119.61,119.66,4890.0,110.5852,110.6222,110.539,110.5852,4890.0
2021-05-21 13:30:00,119.66,119.73,119.65,119.72,42734.0,110.5852,110.6499,110.576,110.6407,42734.0
2021-05-21 13:35:00,119.72,119.72,119.63,119.65,4035.0,110.6407,110.6407,110.5575,110.576,4035.0
2021-05-21 13:40:00,119.63,119.63,119.52,119.55,4641.0,110.5575,110.5575,110.4558,110.4835,4641.0
2021-05-21 13:45:00,119.55,119.6,119.52,119.55,3718.0,110.4835,110.5298,110.4558,110.4835,3718.0
2021-05-21 13:50:00,119.55,119.58,119.52,119.55,3190.0,110.4835,110.5113,110.4558,110.4835,3190.0
2021-05-21 13:55:00,119.56,119.56,119.48,119.5,9235.0,110.4928,110.4928,110.4189,110.4373,9235.0
2021-05-21 14:00:00,119.53,119.55,119.47,119.52,6537.0,110.4651,110.4835,110.4096,110.4558,6537.0
2021-05-21 14:05:00,119.52,119.6,119.5,119.55,4631.0,110.4558,110.5298,110.4373,110.4835,4631.0
2021-05-21 14:10:00,119.53,119.57,119.52,119.55,5294.0,110.4651,110.502,110.4558,110.4835,5294.0
2021-05-21 14:15:00,119.53,119.61,119.52,119.61,4920.0,110.4651,110.539,110.4558,110.539,4920.0
2021-05-21 14:20:00,119.59,119.6,119.51,119.54,5428.0,110.5205,110.5298,110.4466,110.4743,5428.0
2021-05-21 14:25:00,119.55,119.55,119.48,119.55,9393.0,110.4835,110.4835,110.4189,110.4835,9393.0
2021-05-21 14:30:00,119.58,119.62,119.54,119.54,6507.0,110.5113,110.5482,110.4743,110.4743,6507.0
2021-05-21 14:35:00,119.54,119.59,119.48,119.52,12614.0,110.4743,110.5205,110.4189,110.4558,12614.0
2021-05-21 14:40:00,119.53,119.56,119.5,119.54,5543.0,110.4651,110.4928,110.4373,110.4743,5543.0
2021-05-21 14:45:00,119.55,119.63,119.55,119.59,6427.0,110.4835,110.5575,110.4835,110.5205,6427.0
2021-05-21 14:50:00,119.6,119.64,119.58,119.64,6793.0,110.5298,110.5667,110.5113,110.5667,6793.0
2021-05-21 14:55:00,119.64,119.7,119.61,119.63,8237.0,110.5667,110.6222,110.539,110.5575,8237.0
2021-05-21 15:00:00,119.65,119.67,119.58,119.67,8137.0,110.576,110.5944,110.5113,110.5944,8137.0
2021-05-21 15:05:00,119.66,119.74,119.65,119.67,6538.0,110.5852,110.6591,110.576,110.5944,6538.0
2021-05-21 15:10:00,119.69,119.8,119.68,119.76,6948.0,110.6129,110.7146,110.6037,110.6776,6948.0
2021-05-21 15:15:00,119.78,119.9,119.78,119.85,6502.0,110.6961,110.807,110.6961,110.7608,6502.0
2021-05-21 15:20:00,119.85,119.92,119.84,119.91,13165.0,110.7608,110.8255,110.7516,110.8162,13165.0
2021-05-21 15:25:00,119.91,119.91,119.83,119.88,11088.0,110.8162,110.8162,110.7423,110.7885,11088.0
2021-05-21 15:30:00,119.87,119.88,119.73,119.81,13862.0,110.7793,110.7885,110.6499,110.7238,13862.0
2021-05-21 15:35:00,119.82,119.86,119.6,119.65,23672.0,110.7331,110.77,110.5298,110.576,23672.0
2021-05-21 15:40:00,119.62,119.76,119.61,119.61,18099.0,110.5482,110.6776,110.539,110.539,18099.0
2021-05-21 15:45:00,119.62,119.73,119.6,119.72,32475.0,110.5482,110.6499,110.5298,110.6407,32475.0
2021-05-21 15:50:00,119.73,119.78,119.67,119.73,48287.0,110.6499,110.6961,110.5944,110.6499,48287.0
2021-05-21 15:55:00,119.74,119.8,119.64,119.74,91518.0,110.6591,110.7146,110.5667,110.6591,91518.0
2021-05-24 09:30:00,120.16,120.57,119.98,120.38,33949.0,111.0473,111.4262,110.8809,111.2506,33949.0
2021-05-24 09:35:00,120.39,120.69,120.36,120.69,15807.0,111.2598,111.5371,111.2321,111.5371,15807.0
2021-05-24 09:40:00,120.68,120.84,120.54,120.64,9538.0,111.5278,111.6757,111.3985,111.4909,9538.0
2021-05-24 09:45:00,120.65,120.7,120.58,120.61,13706.0,111.5001,111.5463,111.4354,111.4632,13706.0
2021-05-24 09:50:00,120.62,120.64,120.5,120.5,6174.0,111.4724,111.4909,111.3615,111.3615,6174.0
2021-05-24 09:55:00,120.58,120.82,120.53,120.82,8228.0,111.4354,111.6572,111.3892,111.6572,8228.0
2021-05-24 10:00:00,120.81,121.06,120.79,120.92,14242.0,111.648,111.879,111.6295,111.7496,14242.0
2021-05-24 10:05:00,120.93,121.14,120.9,121.04,5030.0,111.7589,111.953,111.7312,111.8605,5030.0
2021-05-24 10:10:00,121.04,121.04,120.88,121.02,6274.0,111.8605,111.8605,111.7127,111.8421,6274.0
2021-05-24 10:15:00,121.04,121.14,121.01,121.04,6824.0,111.8605,111.953,111.8328,111.8605,6824.0
2021-05-24 10:20:00,121.04,121.11,120.96,121.11,9559.0,111.8605,111.9252,111.7866,111.9252,9559.0
2021-05-24 10:25:00,121.14,121.19,121.11,121.13,5335.0,111.953,111.9992,111.9252,111.9437,5335.0
2021-05-24 10:30:00,121.18,121.33,121.14,121.33,6240.0,111.9899,112.1286,111.953,112.1286,6240.0
2021-05-24 10:35:00,121.37,121.44,121.29,121.34,9834.0,112.1655,112.2302,112.0916,112.1378,9834.0
2021-05-24 10:40:00,121.34,121.5,121.34,121.41,7610.0,112.1378,112.2857,112.1378,112.2025,7610.0
2021-05-24 10:45:00,121.4,121.41,121.23,121.33,10704.0,112.1932,112.2025,112.0361,112.1286,10704.0
2021-05-24 10:50:00,121.4,121.5,121.4,121.45,7565.0,112.1932,112.2857,112.1932,112.2395,7565.0
2021-05-24 10:55:00,121.43,121.45,121.36,121.45,7280.0,112.221,112.2395,112.1563,112.2395,7280.0
2021-05-24 11:00:00,121.44,121.5,121.39,121.41,8052.0,112.2302,112.2857,112.184,112.2025,8052.0
2021-05-24 11:05:00,121.4,121.43,121.32,121.43,7404.0,112.1932,112.221,112.1193,112.221,7404.0
2021-05-24 11:10:00,121.41,121.49,121.41,121.42,6843.0,112.2025,112.2764,112.2025,112.2117,6843.0
2021-05-24 11:15:00,121.45,121.56,121.45,121.53,5938.0,112.2395,112.3411,112.2395,112.3134,5938.0
2021-05-24 11:20:00,121.52,121.54,121.47,121.49,5492.0,112.3041,112.3226,112.2579,112.2764,5492.0
2021-05-24 11:25:00,121.5,121.6,121.5,121.6,9862.0,112.2857,112.3781,112.2857,112.3781,9862.0
2021-05-24 11:30:00,121.59,121.6,121.48,121.5,7475.0,112.3688,112.3781,112.2672,112.2857,7475.0
2021-05-24 11:35:00,121.49,121.5,121.34,121.38,8308.0,112.2764,112.2857,112.1378,112.1748,8308.0
2021-05-24 11:40:00,121.39,121.54,121.39,121.5,6294.0,112.184,112.3226,112.184,112.2857,6294.0
2021-05-24 11:45:00,121.47,121.48,121.28,121.29,7188.0,112.2579,112.2672,112.0823,112.0916,7188.0
2021-05-24 11:50:00,121.24,121.25,121.14,121.17,6372.0,112.0454,112.0546,111.953,111.9807,6372.0
2021-05-24 11:55:00,121.16,121.18,121.12,121.15,5944.0,111.9714,111.9899,111.9345,111.9622,5944.0
2021-05-24 12:00:00,121.16,121.21,121.12,121.15,5992.0,111.9714,112.0177,111.9345,111.9622,5992.0
2021-05-24 12:05:00,121.17,121.27,121.17,121.22,6926.0,111.9807,112.0731,111.9807,112.0269,6926.0
2021-05-24 12:10:00,121.22,121.3,121.22,121.29,7819.0,112.0269,112.1008,112.0269,112.0916,7819.0
2021-05-24 12:15:00,121.29,121.31,121.19,121.23,8674.0,112.0916,112.1101,111.9992,112.0361,8674.0
2021-05-24 12:20:00,121.26,121.34,121.25,121.31,6130.0,112.0639,112.1378,112.0546,112.1101,6130.0
2021-05-24 12:25:00,121.31,121.31,121.16,121.17,5607.0,112.1101,112.1101,111.9714,111.9807,5607.0
2021-05-24 12:30:00,121.18,121.27,121.16,121.24,7215.0,111.9899,112.0731,111.9714,112.0454,7215.0
2021-05-24 12:35:00,121.25,121.26,121.2,121.21,5128.0,112.0546,112.0639,112.0084,112.0177,5128.0
2021-05-24 12:40:00,121.14,121.2,121.07,121.17,6560.0,111.953,112.0084,111.8883,111.9807,6560.0
2021-05-24 12:45:00,121.16,121.21,121.1,121.15,11840.0,111.9714,112.0177,111.916,111.9622,11840.0
2021-05-24 12:50:00,121.16,121.16,121.03,121.06,6180.0,111.9714,111.9714,111.8513,111.879,6180.0
2021-05-24 12:55:00,121.05,121.07,121.01,121.06,5987.0,111.8698,111.8883,111.8328,111.879,5987.0
2021-05-24 13:00:00,121.09,121.09,121.01,121.07,8163.0,111.9068,111.9068,111.8328,111.8883,8163.0
2021-05-24 13:05:00,121.06,121.07,120.8,120.8,17628.0,111.879,111.8883,111.6387,111.6387,17628.0
2021-05-24 13:10:00,120.8,120.99,120.79,120.95,10585.0,111.6387,111.8143,111.6295,111.7774,10585.0
2021-05-24 13:15:00,120.94,120.97,120.9,120.93,4877.0,111.7681,111.7959,111.7312,111.7589,4877.0
2021-05-24 13:20:00,120.94,121.0,120.92,120.93,5352.0,111.7681,111.8236,111.7496,111.7589,5352.0
2021-05-24 13:25:00,120.95,120.99,120.9,120.98,4817.0,111.7774,111.8143,111.7312,111.8051,4817.0
2021-05-24 13:30:00,120.97,121.03,120.91,120.96,6609.0,111.7959,111.8513,111.7404,111.7866,6609.0
2021-05-24 13:35:00,120.97,120.98,120.92,120.97,5354.0,111.7959,111.8051,111.7496,111.7959,5354.0
2021-05-24 13:40:00,120.98,121.01,120.93,120.99,10175.0,111.8051,111.8328,111.7589,111.8143,10175.0
2021-05-24 13:45:00,120.99,121.0,120.94,120.99,5524.0,111.8143,111.8236,111.7681,111.8143,5524.0
2021-05-24 13:50:00,120.99,121.02,120.93,120.95,5443.0,111.8143,111.8421,111.7589,111.7774,5443.0
2021-05-24 13:55:00,120.95,121.05,120.95,121.01,7441.0,111.7774,111.8698,111.7774,111.8328,7441.0
2021-05-24 14:00:00,121.02,121.06,121.01,121.05,6300.0,111.8421,111.879,111.8328,111.8698,6300.0
2021-05-24 14:05:00,121.05,121.13,121.04,121.11,7547.0,111.8698,111.9437,111.8605,111.9252,7547.0
2021-05-24 14:10:00,121.11,121.2,121.11,121.18,9573.0,111.9252,112.0084,111.9252,111.9899,9573.0
2021-05-24 14:15:00,121.17,121.24,121.14,121.23,13415.0,111.9807,112.0454,111.953,112.0361,13415.0
2021-05-24 14:20:00,121.24,121.25,120.98,120.98,13268.0,112.0454,112.0546,111.8051,111.8051,13268.0
2021-05-24 14:25:00,120.99,121.09,120.99,121.08,9488.0,111.8143,111.9068,111.8143,111.8975,9488.0
2021-05-24 14:30:00,121.09,121.22,121.09,121.2,15546.0,111.9068,112.0269,111.9068,112.0084,15546.0
2021-05-24 14:35:00,121.18,121.2,121.12,121.13,13157.0,111.9899,112.0084,111.9345,111.9437,13157.0
2021-05-24 14:40:00,121.13,121.16,121.05,121.07,10771.0,111.9437,111.9714,111.8698,111.8883,10771.0
2021-05-24 14:45:00,121.08,121.09,121.0,121.01,7438.0,111.8975,111.9068,111.8236,111.8328,7438.0
2021-05-24 14:50:00,121.01,121.02,120.92,120.94,7889.0,111.8328,111.8421,111.7496,111.7681,7889.0
2021-05-24 14:55:00,120.94,120.96,120.9,120.9,7127.0,111.7681,111.7866,111.7312,111.7312,7127.0
2021-05-24 15:00:00,120.9,120.94,120.85,120.87,4620.0,111.7312,111.7681,111.685,111.7034,4620.0
2021-05-24 15:05:00,120.87,120.94,120.8,120.92,17565.0,111.7034,111.7681,111.6387,111.7496,17565.0
2021-05-24 15:10:00,120.91,120.96,120.84,120.85,11933.0,111.7404,111.7866,111.6757,111.685,11933.0
2021-05-24 15:15:00,120.82,120.86,120.78,120.83,10660.0,111.6572,111.6942,111.6203,111.6665,10660.0
2021-05-24 15:20:00,120.84,120.86,120.73,120.75,14501.0,111.6757,111.6942,111.5741,111.5925,14501.0
2021-05-24 15:25:00,120.71,120.76,120.67,120.7,11107.0,111.5556,111.6018,111.5186,111.5463,11107.0
2021-05-24 15:30:00,120.7,120.79,120.68,120.71,21097.0,111.5463,111.6295,111.5278,111.5556,21097.0
2021-05-24 15:35:00,120.71,120.78,120.68,120.7,15007.0,111.5556,111.6203,111.5278,111.5463,15007.0
2021-05-24 15:40:00,120.69,120.7,120.62,120.64,24310.0,111.5371,111.5463,111.4724,111.4909,24310.0
2021-05-24 15:45:00,120.64,120.65,120.56,120.57,19447.0,111.4909,111.5001,111.4169,111.4262,19447.0
2021-05-24 15:50:00,120.57,120.69,120.56,120.63,40742.0,111.4262,111.5371,111.4169,111.4816,40742.0
2021-05-24 15:55:00,120.63,120.64,120.48,120.57,76012.0,111.4816,111.4909,111.343,111.4262,76012.0
2021-05-25 09:30:00,121.0,121.29,120.98,121.01,24455.0,111.8236,112.0916,111.8051,111.8328,24455.0
2021-05-25 09:35:00,121.04,121.13,120.91,121.03,7839.0,111.8605,111.9437,111.7404,111.8513,7839.0
2021-05-25 09:40:00,121.03,121.16,120.9,120.91,9433.0,111.8513,111.9714,111.7312,111.7404,9433.0
2021-05-25 09:45:00,120.94,120.94,120.53,120.57,5369.0,111.7681,111.7681,111.3892,111.4262,5369.0
2021-05-25 09:50:00,120.54,120.63,120.46,120.59,11981.0,111.3985,111.4816,111.3245,111.4447,11981.0
2021-05-25 09:55:00,120.62,120.98,120.62,120.75,11270.0,111.4724,111.8051,111.4724,111.5925,11270.0
2021-05-25 10:00:00,120.81,120.89,120.75,120.85,10144.0,111.648,111.7219,111.5925,111.685,10144.0
2021-05-25 10:05:00,120.83,120.83,120.69,120.73,8922.0,111.6665,111.6665,111.5371,111.5741,8922.0
2021-05-25 10:10:00,120.74,120.77,120.52,120.54,9525.0,111.5833,111.611,111.38,111.3985,9525.0
2021-05-25 10:15:00,120.57,120.68,120.56,120.64,8410.0,111.4262,111.5278,111.4169,111.4909,8410.0
2021-05-25 10:20:00,120.66,120.74,120.52,120.56,8935.0,111.5094,111.5833,111.38,111.4169,8935.0
2021-05-25 10:25:00,120.54,120.61,120.49,120.52,8781.0,111.3985,111.4632,111.3523,111.38,8781.0
2021-05-25 10:30:00,120.54,120.54,120.45,120.5,34418.0,111.3985,111.3985,111.3153,111.3615,34418.0
2021-05-25 10:35:00,120.52,120.61,120.49,120.57,8120.0,111.38,111.4632,111.3523,111.4262,8120.0
2021-05-25 10:40:00,120.58,120.58,120.48,120.56,15530.0,111.4354,111.4354,111.343,111.4169,15530.0
2021-05-25 10:45:00,120.57,120.7,120.52,120.52,11728.0,111.4262,111.5463,111.38,111.38,11728.0
2021-05-25 10:50:00,120.55,120.63,120.48,120.59,12786.0,111.4077,111.4816,111.343,111.4447,12786.0
2021-05-25 10:55:00,120.59,120.65,120.53,120.53,9032.0,111.4447,111.5001,111.3892,111.3892,9032.0
2021-05-25 11:00:00,120.53,120.53,120.45,120.5,20840.0,111.3892,111.3892,111.3153,111.3615,20840.0
2021-05-25 11:05:00,120.5,120.54,120.43,120.47,16251.0,111.3615,111.3985,111.2968,111.3338,16251.0
2021-05-25 11:10:00,120.47,120.61,120.47,120.56,9502.0,111.3338,111.4632,111.3338,111.4169,9502.0
2021-05-25 11:15:00,120.56,120.69,120.51,120.67,9495.0,111.4169,111.5371,111.3707,111.5186,9495.0
2021-05-25 11:20:00,120.69,120.74,120.63,120.72,8878.0,111.5371,111.5833,111.4816,111.5648,8878.0
2021-05-25 11:25:00,120.71,120.78,120.67,120.73,8231.0,111.5556,111.6203,111.5186,111.5741,8231.0
2021-05-25 11:30:00,120.71,120.75,120.58,120.68,9850.0,111.5556,111.5925,111.4354,111.5278,9850.0
2021-05-25 11:35:00,120.69,120.71,120.51,120.57,11393.0,111.5371,111.5556,111.3707,111.4262,11393.0
2021-05-25 11:40:00,120.58,120.68,120.57,120.65,4728.0,111.4354,111.5278,111.4262,111.5001,4728.0
2021-05-25 11:45:00,120.66,120.78,120.63,120.77,9007.0,111.5094,111.6203,111.4816,111.611,9007.0
2021-05-25 11:50:00,120.76,120.76,120.63,120.67,6862.0,111.6018,111.6018,111.4816,111.5186,6862.0
2021-05-25 11:55:00,120.69,120.7,120.6,120.67,5600.0,111.5371,111.5463,111.4539,111.5186,5600.0
2021-05-25 12:00:00,120.67,120.68,120.52,120.52,8552.0,111.5186,111.5278,111.38,111.38,8552.0
2021-05-25 12:05:00,120.53,120.63,120.51,120.55,5502.0,111.3892,111.4816,111.3707,111.4077,5502.0
2021-05-25 12:10:00,120.57,120.68,120.56,120.66,4756.0,111.4262,111.5278,111.4169,111.5094,4756.0
2021-05-25 12:15:00,120.66,120.81,120.65,120.81,7801.0,111.5094,111.648,111.5001,111.648,7801.0
2021-05-25 12:20:00,120.84,120.86,120.75,120.75,5630.0,111.6757,111.6942,111.5925,111.5925,5630.0
2021-05-25 12:25:00,120.74,120.84,120.74,120.79,7817.0,111.5833,111.6757,111.5833,111.6295,7817.0
2021-05-25 12:30:00,120.78,120.86,120.77,120.83,6903.0,111.6203,111.6942,111.611,111.6665,6903.0
2021-05-25 12:35:00,120.83,120.84,120.75,120.79,7278.0,111.6665,111.6757,111.5925,111.6295,7278.0
2021-05-25 12:40:00,120.81,120.82,120.74,120.82,3420.0,111.648,111.6572,111.5833,111.6572,3420.0
2021-05-25 12:45:00,120.82,120.91,120.82,120.87,6582.0,111.6572,111.7404,111.6572,111.7034,6582.0
2021-05-25 12:50:00,120.86,120.89,120.84,120.87,3303.0,111.6942,111.7219,111.6757,111.7034,3303.0
2021-05-25 12:55:00,120.88,120.9,120.84,120.87,4955.0,111.7127,111.7312,111.6757,111.7034,4955.0
2021-05-25 13:00:00,120.86,120.87,120.57,120.62,12769.0,111.6942,111.7034,111.4262,111.4724,12769.0
2021-05-25 13:05:00,120.6,120.6,120.52,120.53,7174.0,111.4539,111.4539,111.38,111.3892,7174.0
2021-05-25 13:10:00,120.53,120.58,120.4,120.43,50080.0,111.3892,111.4354,111.2691,111.2968,50080.0
2021-05-25 13:15:00,120.42,120.55,120.4,120.5,17855.0,111.2876,111.4077,111.2691,111.3615,17855.0
2021-05-25 13:20:00,120.51,120.59,120.5,120.58,7544.0,111.3707,111.4447,111.3615,111.4354,7544.0
2021-05-25 13:25:00,120.56,120.63,120.53,120.63,4079.0,111.4169,111.4816,111.3892,111.4816,4079.0
2021-05-25 13:30:00,120.63,120.63,120.54,120.59,6502.0,111.4816,111.4816,111.3985,111.4447,6502.0
2021-05-25 13:35:00,120.59,120.64,120.56,120.57,9305.0,111.4447,111.4909,111.4169,111.4262,9305.0
2021-05-25 13:40:00,120.56,120.56,120.42,120.49,10875.0,111.4169,111.4169,111.2876,111.3523,10875.0
2021-05-25 13:45:00,120.49,120.58,120.49,120.51,12191.0,111.3523,111.4354,111.3523,111.3707,12191.0
2021-05-25 13:50:00,120.5,120.54,120.47,120.48,6835.0,111.3615,111.3985,111.3338,111.343,6835.0
2021-05-25 13:55:00,120.49,120.52,120.47,120.48,12233.0,111.3523,111.38,111.3338,111.343,12233.0
2021-05-25 14:00:00,120.49,120.53,120.43,120.46,12000.0,111.3523,111.3892,111.2968,111.3245,12000.0
2021-05-25 14:05:00,120.47,120.59,120.47,120.53,11779.0,111.3338,111.4447,111.3338,111.3892,11779.0
2021-05-25 14:10:00,120.52,120.57,120.48,120.56,9024.0,111.38,111.4262,111.343,111.4169,9024.0
2021-05-25 14:15:00,120.53,120.57,120.49,120.5,8172.0,111.3892,111.4262,111.3523,111.3615,8172.0
2021-05-25 14:20:00,120.5,120.54,120.47,120.48,7999.0,111.3615,111.3985,111.3338,111.343,7999.0
2021-05-25 14:25:00,120.48,120.54,120.47,120.51,9570.0,111.343,111.3985,111.3338,111.3707,9570.0
2021-05-25 14:30:00,120.5,120.59,120.49,120.55,10639.0,111.3615,111.4447,111.3523,111.4077,10639.0
2021-05-25 14:35:00,120.55,120.66,120.54,120.65,8664.0,111.4077,111.5094,111.3985,111.5001,8664.0
2021-05-25 14:40:00,120.64,120.74,120.63,120.67,7563.0,111.4909,111.5833,111.4816,111.5186,7563.0
2021-05-25 14:45:00,120.66,120.66,120.59,120.61,7146.0,111.5094,111.5094,111.4447,111.4632,7146.0
2021-05-25 14:50:00,120.6,120.6,120.54,120.56,10459.0,111.4539,111.4539,111.3985,111.4169,10459.0
2021-05-25 14:55:00,120.59,120.68,120.55,120.57,11702.0,111.4447,111.5278,111.4077,111.4262,11702.0
2021-05-25 15:00:00,120.57,120.57,120.41,120.47,12250.0,111.4262,111.4262,111.2783,111.3338,12250.0
2021-05-25 15:05:00,120.5,120.55,120.48,120.52,10253.0,111.3615,111.4077,111.343,111.38,10253.0
2021-05-25 15:10:00,120.52,120.57,120.48,120.5,9754.0,111.38,111.4262,111.343,111.3615,9754.0
2021-05-25 15:15:00,120.5,120.54,120.47,120.53,8344.0,111.3615,111.3985,111.3338,111.3892,8344.0
2021-05-25 15:20:00,120.52,120.59,120.5,120.55,12447.0,111.38,111.4447,111.3615,111.4077,12447.0
2021-05-25 15:25:00,120.56,120.59,120.49,120.51,15029.0,111.4169,111.4447,111.3523,111.3707,15029.0
2021-05-25 15:30:00,120.52,120.62,120.51,120.53,14312.0,111.38,111.4724,111.3707,111.3892,14312.0
2021-05-25 15:35:00,120.53,120.63,120.53,120.59,15855.0,111.3892,111.4816,111.3892,111.4447,15855.0
2021-05-25 15:40:00,120.59,120.59,120.46,120.52,21419.0,111.4447,111.4447,111.3245,111.38,21419.0
2021-05-25 15:45:00,120.52,120.6,120.46,120.48,27097.0,111.38,111.4539,111.3245,111.343,27097.0
2021-05-25 15:50:00,120.49,120.53,120.36,120.47,43306.0,111.3523,111.3892,111.2321,111.3338,43306.0
2021-05-25 15:55:00,120.45,120.64,120.43,120.64,84396.0,111.3153,111.4909,111.2968,111.4909,84396.0
2021-05-26 09:30:00,120.79,120.93,120.32,120.42,38717.0,111.6295,111.7589,111.1952,111.2876,38717.0
2021-05-26 09:35:00,120.42,120.43,120.03,120.2,15367.0,111.2876,111.2968,110.9271,111.0843,15367.0
2021-05-26 09:40:00,120.29,120.46,120.25,120.37,14275.0,111.1674,111.3245,111.1305,111.2414,14275.0
2021-05-26 09:45:00,120.37,120.6,120.35,120.52,13961.0,111.2414,111.4539,111.2229,111.38,13961.0
2021-05-26 09:50:00,120.5,120.67,120.5,120.52,8311.0,111.3615,111.5186,111.3615,111.38,8311.0
2021-05-26 09:55:00,120.53,120.61,120.46,120.61,9545.0,111.3892,111.4632,111.3245,111.4632,9545.0
2021-05-26 10:00:00,120.61,120.63,120.47,120.53,9997.0,111.4632,111.4816,111.3338,111.3892,9997.0
2021-05-26 10:05:00,120.49,120.64,120.43,120.64,12434.0,111.3523,111.4909,111.2968,111.4909,12434.0
2021-05-26 10:10:00,120.64,120.76,120.55,120.75,7111.0,111.4909,111.6018,111.4077,111.5925,7111.0
2021-05-26 10:15:00,120.76,120.87,120.73,120.87,6645.0,111.6018,111.7034,111.5741,111.7034,6645.0
2021-05-26 10:20:00,120.93,120.93,120.77,120.79,9454.0,111.7589,111.7589,111.611,111.6295,9454.0
2021-05-26 10:25:00,120.8,120.84,120.71,120.73,9069.0,111.6387,111.6757,111.5556,111.5741,9069.0
2021-05-26 10:30:00,120.74,120.75,120.64,120.64,7093.0,111.5833,111.5925,111.4909,111.4909,7093.0
2021-05-26 10:35:00,120.64,120.66,120.55,120.65,8733.0,111.4909,111.5094,111.4077,111.5001,8733.0
2021-05-26 10:40:00,120.67,120.7,120.54,120.55,6783.0,111.5186,111.5463,111.3985,111.4077,6783.0
2021-05-26 10:45:00,120.57,120.59,120.44,120.5,11683.0,111.4262,111.4447,111.3061,111.3615,11683.0
2021-05-26 10:50:00,120.51,120.58,120.4,120.52,11493.0,111.3707,111.4354,111.2691,111.38,11493.0
2021-05-26 10:55:00,120.53,120.73,120.53,120.72,10045.0,111.3892,111.5741,111.3892,111.5648,10045.0
2021-05-26 11:00:00,120.73,120.81,120.69,120.78,11213.0,111.5741,111.648,111.5371,111.6203,11213.0
2021-05-26 11:05:00,120.79,120.89,120.74,120.88,12466.0,111.6295,111.7219,111.5833,111.7127,12466.0
2021-05-26 11:10:00,120.86,120.9,120.72,120.75,10411.0,111.6942,111.7312,111.5648,111.5925,10411.0
2021-05-26 11:15:00,120.73,120.77,120.68,120.77,8999.0,111.5741,111.611,111.5278,111.611,8999.0
2021-05-26 11:20:00,120.76,120.84,120.72,120.84,6935.0,111.6018,111.6757,111.5648,111.6757,6935.0
2021-05-26 11:25:00,120.86,120.9,120.79,120.85,7592.0,111.6942,111.7312,111.6295,111.685,7592.0
2021-05-26 11:30:00,120.85,120.89,120.62,120.66,107066.0,111.685,111.7219,111.4724,111.5094,107066.0
2021-05-26 11:35:00,120.68,120.75,120.61,120.62,9615.0,111.5278,111.5925,111.4632,111.4724,9615.0
2021-05-26 11:40:00,120.62,120.62,120.51,120.51,7733.0,111.4724,111.4724,111.3707,111.3707,7733.0
2021-05-26 11:45:00,120.53,120.61,120.52,120.53,5300.0,111.3892,111.4632,111.38,111.3892,5300.0
2021-05-26 11:50:00,120.52,120.61,120.52,120.54,6205.0,111.38,111.4632,111.38,111.3985,6205.0
2021-05-26 11:55:00,120.56,120.63,120.56,120.58,4941.0,111.4169,111.4816,111.4169,111.4354,4941.0
2021-05-26 12:00:00,120.59,120.61,120.55,120.61,6571.0,111.4447,111.4632,111.4077,111.4632,6571.0
2021-05-26 12:05:00,120.59,120.74,120.57,120.74,5322.0,111.4447,111.5833,111.4262,111.5833,5322.0
2021-05-26 12:10:00,120.72,120.72,120.65,120.71,6210.0,111.5648,111.5648,111.5001,111.5556,6210.0
2021-05-26 12:15:00,120.69,120.73,120.66,120.69,6399.0,111.5371,111.5741,111.5094,111.5371,6399.0
2021-05-26 12:20:00,120.7,120.7,120.64,120.66,5400.0,111.5463,111.5463,111.4909,111.5094,5400.0
2021-05-26 12:25:00,120.66,120.67,120.59,120.62,7730.0,111.5094,111.5186,111.4447,111.4724,7730.0
2021-05-26 12:30:00,120.62,120.75,120.62,120.75,6854.0,111.4724,111.5925,111.4724,111.5925,6854.0
2021-05-26 12:35:00,120.75,120.75,120.65,120.74,12900.0,111.5925,111.5925,111.5001,111.5833,12900.0
2021-05-26 12:40:00,120.75,120.75,120.66,120.7,8562.0,111.5925,111.5925,111.5094,111.5463,8562.0
2021-05-26 12:45:00,120.72,120.81,120.71,120.77,10010.0,111.5648,111.648,111.5556,111.611,10010.0
2021-05-26 12:50:00,120.76,120.85,120.75,120.78,22942.0,111.6018,111.685,111.5925,111.6203,22942.0
2021-05-26 12:55:00,120.79,120.82,120.78,120.79,5735.0,111.6295,111.6572,111.6203,111.6295,5735.0
2021-05-26 13:00:00,120.79,120.86,120.77,120.86,9954.0,111.6295,111.6942,111.611,111.6942,9954.0
2021-05-26 13:05:00,120.85,120.88,120.77,120.78,7352.0,111.685,111.7127,111.611,111.6203,7352.0
2021-05-26 13:10:00,120.81,120.81,120.72,120.77,9421.0,111.648,111.648,111.5648,111.611,9421.0
2021-05-26 13:15:00,120.77,120.78,120.68,120.7,22537.0,111.611,111.6203,111.5278,111.5463,22537.0
2021-05-26 13:20:00,120.69,120.73,120.68,120.72,5603.0,111.5371,111.5741,111.5278,111.5648,5603.0
2021-05-26 13:25:00,120.72,120.74,120.67,120.68,5372.0,111.5648,111.5833,111.5186,111.5278,5372.0
2021-05-26 13:30:00,120.68,120.72,120.66,120.69,4570.0,111.5278,111.5648,111.5094,111.5371,4570.0
2021-05-26 13:35:00,120.7,120.71,120.57,120.61,7489.0,111.5463,111.5556,111.4262,111.4632,7489.0
2021-05-26 13:40:00,120.62,120.64,120.54,120.58,5242.0,111.4724,111.4909,111.3985,111.4354,5242.0
2021-05-26 13:45:00,120.58,120.64,120.52,120.58,11003.0,111.4354,111.4909,111.38,111.4354,11003.0
2021-05-26 13:50:00,120.57,120.6,120.55,120.58,5594.0,111.4262,111.4539,111.4077,111.4354,5594.0
2021-05-26 13:55:00,120.59,120.61,120.5,120.55,20544.0,111.4447,111.4632,111.3615,111.4077,20544.0
2021-05-26 14:00:00,120.55,120.66,120.53,120.61,9535.0,111.4077,111.5094,111.3892,111.4632,9535.0
2021-05-26 14:05:00,120.63,120.68,120.63,120.66,7602.0,111.4816,111.5278,111.4816,111.5094,7602.0
2021-05-26 14:10:00,120.65,120.65,120.6,120.6,8413.0,111.5001,111.5001,111.4539,111.4539,8413.0
2021-05-26 14:15:00,120.61,120.65,120.54,120.56,10823.0,111.4632,111.5001,111.3985,111.4169,10823.0
2021-05-26 14:20:00,120.57,120.59,120.49,120.51,8918.0,111.4262,111.4447,111.3523,111.3707,8918.0
2021-05-26 14:25:00,120.5,120.52,120.42,120.46,27187.0,111.3615,111.38,111.2876,111.3245,27187.0
2021-05-26 14:30:00,120.46,120.47,120.4,120.42,14277.0,111.3245,111.3338,111.2691,111.2876,14277.0
2021-05-26 14:35:00,120.43,120.43,120.28,120.31,70430.0,111.2968,111.2968,111.1582,111.1859,70430.0
2021-05-26 14:40:00,120.32,120.38,120.32,120.36,12469.0,111.1952,111.2506,111.1952,111.2321,12469.0
2021-05-26 14:45:00,120.35,120.53,120.35,120.53,13771.0,111.2229,111.3892,111.2229,111.3892,13771.0
2021-05-26 14:50:00,120.53,120.6,120.42,120.46,24131.0,111.3892,111.4539,111.2876,111.3245,24131.0
2021-05-26 14:55:00,120.46,120.52,120.45,120.48,11294.0,111.3245,111.38,111.3153,111.343,11294.0
2021-05-26 15:00:00,120.46,120.51,120.44,120.49,25112.0,111.3245,111.3707,111.3061,111.3523,25112.0
2021-05-26 15:05:00,120.49,120.57,120.49,120.57,11639.0,111.3523,111.4262,111.3523,111.4262,11639.0
2021-05-26 15:10:00,120.56,120.6,120.56,120.59,13248.0,111.4169,111.4539,111.4169,111.4447,13248.0
2021-05-26 15:15:00,120.59,120.61,120.53,120.58,16360.0,111.4447,111.4632,111.3892,111.4354,16360.0
2021-05-26 15:20:00,120.59,120.61,120.54,120.59,13427.0,111.4447,111.4632,111.3985,111.4447,13427.0
2021-05-26 15:25:00,120.6,120.61,120.56,120.58,18845.0,111.4539,111.4632,111.4169,111.4354,18845.0
2021-05-26 15:30:00,120.58,120.62,120.56,120.61,19390.0,111.4354,111.4724,111.4169,111.4632,19390.0
2021-05-26 15:35:00,120.6,120.63,120.59,120.61,21181.0,111.4539,111.4816,111.4447,111.4632,21181.0
2021-05-26 15:40:00,120.59,120.65,120.55,120.58,25836.0,111.4447,111.5001,111.4077,111.4354,25836.0
2021-05-26 15:45:00,120.59,120.6,120.52,120.56,35025.0,111.4447,111.4539,111.38,111.4169,35025.0
2021-05-26 15:50:00,120.58,120.64,120.53,120.54,70566.0,111.4354,111.4909,111.3892,111.3985,70566.0
2021-05-26 15:55:00,120.54,120.6,120.44,120.49,126730.0,111.3985,111.4539,111.3061,111.3523,126730.0
2021-05-27 09:30:00,120.4,120.49,119.9,119.93,42531.0,111.7324,111.8159,111.2684,111.2962,42531.0
2021-05-27 09:35:00,119.94,120.03,119.77,119.77,5570.0,111.3055,111.389,111.1477,111.1477,5570.0
2021-05-27 09:40:00,119.73,119.91,119.6,119.72,12323.0,111.1106,111.2776,110.99,111.1013,12323.0
2021-05-27 09:45:00,119.75,119.75,119.34,119.38,8977.0,111.1292,111.1292,110.7487,110.7858,8977.0
2021-05-27 09:50:00,119.43,119.57,119.32,119.32,16006.0,110.8322,110.9621,110.7301,110.7301,16006.0
2021-05-27 09:55:00,119.32,119.57,119.3,119.57,41636.0,110.7301,110.9621,110.7115,110.9621,41636.0
2021-05-27 10:00:00,119.56,119.8,119.55,119.78,9235.0,110.9528,111.1756,110.9435,111.157,9235.0
2021-05-27 10:05:00,119.81,119.87,119.73,119.86,10091.0,111.1848,111.2405,111.1106,111.2312,10091.0
2021-05-27 10:10:00,119.89,119.89,119.73,119.81,4744.0,111.2591,111.2591,111.1106,111.1848,4744.0
2021-05-27 10:15:00,119.84,119.87,119.68,119.73,18820.0,111.2127,111.2405,111.0642,111.1106,18820.0
2021-05-27 10:20:00,119.75,119.75,119.61,119.68,9293.0,111.1292,111.1292,110.9992,111.0642,9293.0
2021-05-27 10:25:00,119.7,119.85,119.63,119.74,74772.0,111.0828,111.222,111.0178,111.1199,74772.0
2021-05-27 10:30:00,119.74,119.84,119.65,119.78,12948.0,111.1199,111.2127,111.0364,111.157,12948.0
2021-05-27 10:35:00,119.78,119.9,119.78,119.86,14831.0,111.157,111.2684,111.157,111.2312,14831.0
2021-05-27 10:40:00,119.86,120.05,119.84,120.02,7124.0,111.2312,111.4076,111.2127,111.3797,7124.0
2021-05-27 10:45:00,120.0,120.07,119.95,120.06,9021.0,111.3612,111.4261,111.3148,111.4168,9021.0
2021-05-27 10:50:00,120.09,120.1,119.92,120.06,16888.0,111.4447,111.454,111.2869,111.4168,16888.0
2021-05-27 10:55:00,120.09,120.13,120.02,120.13,4759.0,111.4447,111.4818,111.3797,111.4818,4759.0
2021-05-27 11:00:00,120.14,120.14,119.91,119.99,7407.0,111.4911,111.4911,111.2776,111.3519,7407.0
2021-05-27 11:05:00,120.04,120.04,119.95,119.95,6704.0,111.3983,111.3983,111.3148,111.3148,6704.0
2021-05-27 11:10:00,119.97,120.07,119.97,120.06,8814.0,111.3333,111.4261,111.3333,111.4168,8814.0
2021-05-27 11:15:00,120.06,120.12,119.98,120.09,5547.0,111.4168,111.4725,111.3426,111.4447,5547.0
2021-05-27 11:20:00,120.09,120.09,120.03,120.05,3032.0,111.4447,111.4447,111.389,111.4076,3032.0
2021-05-27 11:25:00,120.07,120.12,120.05,120.05,13597.0,111.4261,111.4725,111.4076,111.4076,13597.0
2021-05-27 11:30:00,119.99,120.12,119.96,120.12,11101.0,111.3519,111.4725,111.324,111.4725,11101.0
2021-05-27 11:35:00,120.1,120.32,120.1,120.32,19213.0,111.454,111.6581,111.454,111.6581,19213.0
2021-05-27 11:40:00,120.33,120.41,120.32,120.35,51136.0,111.6674,111.7416,111.6581,111.686,51136.0
2021-05-27 11:45:00,120.32,120.36,120.25,120.25,7886.0,111.6581,111.6952,111.5932,111.5932,7886.0
2021-05-27 11:50:00,120.26,120.26,120.18,120.18,7819.0,111.6024,111.6024,111.5282,111.5282,7819.0
2021-05-27 11:55:00,120.22,120.26,120.19,120.24,3944.0,111.5653,111.6024,111.5375,111.5839,3944.0
2021-05-27 12:00:00,120.24,120.25,120.15,120.17,3929.0,111.5839,111.5932,111.5004,111.5189,3929.0
2021-05-27 12:05:00,120.2,120.2,120.15,120.16,2848.0,111.5468,111.5468,111.5004,111.5096,2848.0
2021-05-27 12:10:00,120.16,120.18,120.13,120.18,5403.0,111.5096,111.5282,111.4818,111.5282,5403.0
2021-05-27 12:15:00,120.2,120.28,120.2,120.28,10994.0,111.5468,111.621,111.5468,111.621,10994.0
2021-05-27 12:20:00,120.28,120.36,120.26,120.31,11981.0,111.621,111.6952,111.6024,111.6488,11981.0
2021-05-27 12:25:00,120.31,120.31,120.25,120.3,14762.0,111.6488,111.6488,111.5932,111.6396,14762.0
2021-05-27 12:30:00,120.3,120.3,120.23,120.25,8552.0,111.6396,111.6396,111.5746,111.5932,8552.0
2021-05-27 12:35:00,120.25,120.28,120.19,120.28,16706.0,111.5932,111.621,111.5375,111.621,16706.0
2021-05-27 12:40:00,120.27,120.3,120.26,120.29,8191.0,111.6117,111.6396,111.6024,111.6303,8191.0
2021-05-27 12:45:00,120.28,120.33,120.14,120.14,5787.0,111.621,111.6674,111.4911,111.4911,5787.0
2021-05-27 12:50:00,120.13,120.13,120.08,120.1,5328.0,111.4818,111.4818,111.4354,111.454,5328.0
2021-05-27 12:55:00,120.1,120.13,120.06,120.1,6788.0,111.454,111.4818,111.4168,111.454,6788.0
2021-05-27 13:00:00,120.11,120.14,120.06,120.12,9090.0,111.4632,111.4911,111.4168,111.4725,9090.0
2021-05-27 13:05:00,120.13,120.18,120.11,120.17,20991.0,111.4818,111.5282,111.4632,111.5189,20991.0
2021-05-27 13:10:00,120.17,120.17,120.05,120.15,10508.0,111.5189,111.5189,111.4076,111.5004,10508.0
2021-05-27 13:15:00,120.14,120.19,120.11,120.11,11136.0,111.4911,111.5375,111.4632,111.4632,11136.0
2021-05-27 13:20:00,120.11,120.11,119.95,119.96,6023.0,111.4632,111.4632,111.3148,111.324,6023.0
2021-05-27 13:25:00,119.94,119.94,119.85,119.86,4204.0,111.3055,111.3055,111.222,111.2312,4204.0
2021-05-27 13:30:00,119.85,119.99,119.85,119.98,8618.0,111.222,111.3519,111.222,111.3426,8618.0
2021-05-27 13:35:00,119.99,120.04,119.95,120.01,8226.0,111.3519,111.3983,111.3148,111.3704,8226.0
2021-05-27 13:40:00,120.02,120.05,120.01,120.04,4430.0,111.3797,111.4076,111.3704,111.3983,4430.0
2021-05-27 13:45:00,120.05,120.06,119.99,120.0,6599.0,111.4076,111.4168,111.3519,111.3612,6599.0
2021-05-27 13:50:00,119.99,120.03,119.97,119.97,3918.0,111.3519,111.389,111.3333,111.3333,3918.0
2021-05-27 13:55:00,119.98,119.98,119.86,119.89,4283.0,111.3426,111.3426,111.2312,111.2591,4283.0
2021-05-27 14:00:00,119.88,119.92,119.8,119.92,16967.0,111.2498,111.2869,111.1756,111.2869,16967.0
2021-05-27 14:05:00,119.93,120.0,119.8,119.81,65097.0,111.2962,111.3612,111.1756,111.1848,65097.0
2021-05-27 14:10:00,119.81,119.97,119.81,119.97,10911.0,111.1848,111.3333,111.1848,111.3333,10911.0
2021-05-27 14:15:00,119.97,119.99,119.9,119.94,7522.0,111.3333,111.3519,111.2684,111.3055,7522.0
2021-05-27 14:20:00,119.94,119.94,119.84,119.84,4745.0,111.3055,111.3055,111.2127,111.2127,4745.0
2021-05-27 14:25:00,119.83,119.85,119.82,119.83,4963.0,111.2034,111.222,111.1941,111.2034,4963.0
2021-05-27 14:30:00,119.85,119.89,119.81,119.83,5593.0,111.222,111.2591,111.1848,111.2034,5593.0
2021-05-27 14:35:00,119.82,119.82,119.7,119.7,10434.0,111.1941,111.1941,111.0828,111.0828,10434.0
2021-05-27 14:40:00,119.7,119.83,119.7,119.8,8409.0,111.0828,111.2034,111.0828,111.1756,8409.0
2021-05-27 14:45:00,119.78,119.79,119.64,119.65,6848.0,111.157,111.1663,111.0271,111.0364,6848.0
2021-05-27 14:50:00,119.63,119.66,119.59,119.61,9293.0,111.0178,111.0456,110.9807,110.9992,9293.0
2021-05-27 14:55:00,119.63,119.69,119.59,119.63,6144.0,111.0178,111.0735,110.9807,111.0178,6144.0
2021-05-27 15:00:00,119.63,119.64,119.55,119.56,8680.0,111.0178,111.0271,110.9435,110.9528,8680.0
2021-05-27 15:05:00,119.55,119.61,119.5,119.58,10184.0,110.9435,110.9992,110.8971,110.9714,10184.0
2021-05-27 15:10:00,119.58,119.61,119.5,119.57,8577.0,110.9714,110.9992,110.8971,110.9621,8577.0
2021-05-27 15:15:00,119.56,119.79,119.56,119.79,15817.0,110.9528,111.1663,110.9528,111.1663,15817.0
2021-05-27 15:20:00,119.79,119.83,119.76,119.79,12199.0,111.1663,111.2034,111.1384,111.1663,12199.0
2021-05-27 15:25:00,119.79,119.87,119.78,119.83,11249.0,111.1663,111.2405,111.157,111.2034,11249.0
2021-05-27 15:30:00,119.83,119.94,119.83,119.93,18811.0,111.2034,111.3055,111.2034,111.2962,18811.0
2021-05-27 15:35:00,119.92,119.93,119.89,119.91,27512.0,111.2869,111.2962,111.2591,111.2776,27512.0
2021-05-27 15:40:00,119.92,120.06,119.9,120.04,32875.0,111.2869,111.4168,111.2684,111.3983,32875.0
2021-05-27 15:45:00,120.05,120.11,119.97,119.98,39234.0,111.4076,111.4632,111.3333,111.3426,39234.0
2021-05-27 15:50:00,119.95,120.03,119.77,120.01,80302.0,111.3148,111.389,111.1477,111.3704,80302.0
2021-05-27 15:55:00,120.02,120.23,120.0,120.09,162699.0,111.3797,111.5746,111.3612,111.4447,162699.0
2021-05-28 09:30:00,120.1,120.19,119.67,119.67,21604.0,111.454,111.5375,111.0549,111.0549,21604.0
2021-05-28 09:35:00,119.69,120.04,119.68,120.04,19571.0,111.0735,111.3983,111.0642,111.3983,19571.0
2021-05-28 09:40:00,120.0,120.01,119.84,119.84,7184.0,111.3612,111.3704,111.2127,111.2127,7184.0
2021-05-28 09:45:00,119.9,120.03,119.82,119.85,9454.0,111.2684,111.389,111.1941,111.222,9454.0
2021-05-28 09:50:00,119.73,119.9,119.57,119.9,10329.0,111.1106,111.2684,110.9621,111.2684,10329.0
2021-05-28 09:55:00,119.87,119.91,119.73,119.91,7008.0,111.2405,111.2776,111.1106,111.2776,7008.0
2021-05-28 10:00:00,119.94,119.96,119.8,119.8,8916.0,111.3055,111.324,111.1756,111.1756,8916.0
2021-05-28 10:05:00,119.94,120.12,119.9,120.12,7298.0,111.3055,111.4725,111.2684,111.4725,7298.0
2021-05-28 10:10:00,120.11,120.11,119.73,119.77,5607.0,111.4632,111.4632,111.1106,111.1477,5607.0
2021-05-28 10:15:00,119.78,119.9,119.71,119.76,4413.0,111.157,111.2684,111.092,111.1384,4413.0
2021-05-28 10:20:00,119.75,119.78,119.66,119.77,5396.0,111.1292,111.157,111.0456,111.1477,5396.0
2021-05-28 10:25:00,119.75,119.94,119.68,119.91,7963.0,111.1292,111.3055,111.0642,111.2776,7963.0
2021-05-28 10:30:00,119.94,119.94,119.84,119.89,6050.0,111.3055,111.3055,111.2127,111.2591,6050.0
2021-05-28 10:35:00,119.91,119.96,119.86,119.9,3910.0,111.2776,111.324,111.2312,111.2684,3910.0
2021-05-28 10:40:00,119.96,120.05,119.94,119.96,42115.0,111.324,111.4076,111.3055,111.324,42115.0
2021-05-28 10:45:00,119.98,119.98,119.8,119.8,5234.0,111.3426,111.3426,111.1756,111.1756,5234.0
2021-05-28 10:50:00,119.83,119.89,119.8,119.8,14977.0,111.2034,111.2591,111.1756,111.1756,14977.0
2021-05-28 10:55:00,119.83,119.86,119.77,119.84,8845.0,111.2034,111.2312,111.1477,111.2127,8845.0
2021-05-28 11:00:00,119.84,119.84,119.71,119.75,11239.0,111.2127,111.2127,111.092,111.1292,11239.0
2021-05-28 11:05:00,119.78,119.96,119.77,119.88,9192.0,111.157,111.324,111.1477,111.2498,9192.0
2021-05-28 11:10:00,119.9,119.9,119.7,119.77,4535.0,111.2684,111.2684,111.0828,111.1477,4535.0
2021-05-28 11:15:00,119.8,119.88,119.79,119.79,5385.0,111.1756,111.2498,111.1663,111.1663,5385.0
2021-05-28 11:20:00,119.81,119.87,119.79,119.87,4721.0,111.1848,111.2405,111.1663,111.2405,4721.0
2021-05-28 11:25:00,119.84,119.85,119.72,119.75,9686.0,111.2127,111.222,111.1013,111.1292,9686.0
2021-05-28 11:30:00,119.77,119.84,119.75,119.75,6311.0,111.1477,111.2127,111.1292,111.1292,6311.0
2021-05-28 11:35:00,119.76,119.89,119.75,119.81,6121.0,111.1384,111.2591,111.1292,111.1848,6121.0
2021-05-28 11:40:00,119.83,119.94,119.82,119.86,6983.0,111.2034,111.3055,111.1941,111.2312,6983.0
2021-05-28 11:45:00,119.86,119.89,119.82,119.88,9313.0,111.2312,111.2591,111.1941,111.2498,9313.0
2021-05-28 11:50:00,119.87,120.01,119.82,120.0,14330.0,111.2405,111.3704,111.1941,111.3612,14330.0
2021-05-28 11:55:00,120.01,120.02,119.92,119.97,6134.0,111.3704,111.3797,111.2869,111.3333,6134.0
2021-05-28 12:00:00,119.93,120.03,119.93,120.02,6200.0,111.2962,111.389,111.2962,111.3797,6200.0
2021-05-28 12:05:00,120.03,120.07,119.99,119.99,11639.0,111.389,111.4261,111.3519,111.3519,11639.0
2021-05-28 12:10:00,120.01,120.02,119.96,120.0,9258.0,111.3704,111.3797,111.324,111.3612,9258.0
2021-05-28 12:15:00,120.0,120.01,119.94,119.96,7449.0,111.3612,111.3704,111.3055,111.324,7449.0
2021-05-28 12:20:00,119.97,120.02,119.93,120.0,9730.0,111.3333,111.3797,111.2962,111.3612,9730.0
2021-05-28 12:25:00,120.0,120.14,119.98,120.14,24973.0,111.3612,111.4911,111.3426,111.4911,24973.0
2021-05-28 12:30:00,120.13,120.18,120.12,120.13,7322.0,111.4818,111.5282,111.4725,111.4818,7322.0
2021-05-28 12:35:00,120.17,120.19,120.12,120.18,4075.0,111.5189,111.5375,111.4725,111.5282,4075.0
2021-05-28 12:40:00,120.19,120.19,120.11,120.18,2826.0,111.5375,111.5375,111.4632,111.5282,2826.0
2021-05-28 12:45:00,120.17,120.17,120.04,120.13,7627.0,111.5189,111.5189,111.3983,111.4818,7627.0
2021-05-28 12:50:00,120.13,120.14,119.97,120.01,8484.0,111.4818,111.4911,111.3333,111.3704,8484.0
2021-05-28 12:55:00,120.0,120.05,119.94,120.03,4448.0,111.3612,111.4076,111.3055,111.389,4448.0
2021-05-28 13:00:00,120.04,120.07,119.99,120.06,8792.0,111.3983,111.4261,111.3519,111.4168,8792.0
2021-05-28 13:05:00,120.05,120.06,119.99,120.03,6888.0,111.4076,111.4168,111.3519,111.389,6888.0
2021-05-28 13:10:00,120.02,120.12,119.99,120.04,6870.0,111.3797,111.4725,111.3519,111.3983,6870.0
2021-05-28 13:15:00,120.06,120.14,120.03,120.13,6292.0,111.4168,111.4911,111.389,111.4818,6292.0
2021-05-28 13:20:00,120.14,120.16,120.09,120.13,11496.0,111.4911,111.5096,111.4447,111.4818,11496.0
2021-05-28 13:25:00,120.13,120.17,120.12,120.13,5168.0,111.4818,111.5189,111.4725,111.4818,5168.0
2021-05-28 13:30:00,120.12,120.23,120.09,120.11,9856.0,111.4725,111.5746,111.4447,111.4632,9856.0
2021-05-28 13:35:00,120.12,120.21,120.12,120.14,6620.0,111.4725,111.556,111.4725,111.4911,6620.0
2021-05-28 13:40:00,120.14,120.23,120.09,120.2,8159.0,111.4911,111.5746,111.4447,111.5468,8159.0
2021-05-28 13:45:00,120.19,120.19,120.09,120.17,7044.0,111.5375,111.5375,111.4447,111.5189,7044.0
2021-05-28 13:50:00,120.16,120.18,120.11,120.12,6604.0,111.5096,111.5282,111.4632,111.4725,6604.0
2021-05-28 13:55:00,120.15,120.15,120.03,120.06,8958.0,111.5004,111.5004,111.389,111.4168,8958.0
2021-05-28 14:00:00,120.04,120.1,119.97,120.01,7782.0,111.3983,111.454,111.3333,111.3704,7782.0
2021-05-28 14:05:00,120.04,120.04,119.95,119.99,5577.0,111.3983,111.3983,111.3148,111.3519,5577.0
2021-05-28 14:10:00,119.98,119.98,119.9,119.9,5725.0,111.3426,111.3426,111.2684,111.2684,5725.0
2021-05-28 14:15:00,119.91,119.98,119.87,119.98,8002.0,111.2776,111.3426,111.2405,111.3426,8002.0
2021-05-28 14:20:00,119.98,119.98,119.9,119.95,5323.0,111.3426,111.3426,111.2684,111.3148,5323.0
2021-05-28 14:25:00,119.97,119.97,119.9,119.93,6583.0,111.3333,111.3333,111.2684,111.2962,6583.0
2021-05-28 14:30:00,119.91,120.0,119.87,119.98,6577.0,111.2776,111.3612,111.2405,111.3426,6577.0
2021-05-28 14:35:00,119.98,120.05,119.97,120.02,4110.0,111.3426,111.4076,111.3333,111.3797,4110.0
2021-05-28 14:40:00,120.03,120.03,119.94,119.98,5497.0,111.389,111.389,111.3055,111.3426,5497.0
2021-05-28 14:45:00,119.99,120.06,119.97,120.06,4429.0,111.3519,111.4168,111.3333,111.4168,4429.0
2021-05-28 14:50:00,120.05,120.09,120.0,120.09,6758.0,111.4076,111.4447,111.3612,111.4447,6758.0
2021-05-28 14:55:00,120.09,120.12,120.03,120.06,9426.0,111.4447,111.4725,111.389,111.4168,9426.0
2021-05-28 15:00:00,120.06,120.12,120.03,120.1,7020.0,111.4168,111.4725,111.389,111.454,7020.0
2021-05-28 15:05:00,120.13,120.14,120.07,120.1,5546.0,111.4818,111.4911,111.4261,111.454,5546.0
2021-05-28 15:10:00,120.1,120.1,120.01,120.01,9471.0,111.454,111.454,111.3704,111.3704,9471.0
2021-05-28 15:15:00,120.02,120.04,119.96,119.98,8371.0,111.3797,111.3983,111.324,111.3426,8371.0
2021-05-28 15:20:00,119.99,120.05,119.95,120.05,8211.0,111.3519,111.4076,111.3148,111.4076,8211.0
2021-05-28 15:25:00,120.05,120.06,119.99,120.01,10316.0,111.4076,111.4168,111.3519,111.3704,10316.0
2021-05-28 15:30:00,120.02,120.12,119.99,120.09,15446.0,111.3797,111.4725,111.3519,111.4447,15446.0
2021-05-28 15:35:00,120.1,120.14,120.08,120.11,15827.0,111.454,111.4911,111.4354,111.4632,15827.0
2021-05-28 15:40:00,120.1,120.12,119.98,120.1,17811.0,111.454,111.4725,111.3426,111.454,17811.0
2021-05-28 15:45:00,120.11,120.27,120.11,120.27,26499.0,111.4632,111.6117,111.4632,111.6117,26499.0
2021-05-28 15:50:00,120.28,120.32,120.12,120.15,46760.0,111.621,111.6581,111.4725,111.5004,46760.0
2021-05-28 15:55:00,120.14,120.18,119.94,119.99,95452.0,111.4911,111.5282,111.3055,111.3519,95452.0
2021-06-01 09:30:00,121.0,121.0,120.51,120.78,31701.0,112.2892,112.2892,111.8344,112.085,31701.0
2021-06-01 09:35:00,120.77,120.86,120.53,120.57,7032.0,112.0757,112.1592,111.853,111.8901,7032.0
2021-06-01 09:40:00,120.58,120.58,120.24,120.34,12436.0,111.8994,111.8994,111.5839,111.6767,12436.0
2021-06-01 09:45:00,120.38,120.38,120.27,120.3,5403.0,111.7138,111.7138,111.6117,111.6396,5403.0
2021-06-01 09:50:00,120.31,120.44,120.17,120.42,11702.0,111.6488,111.7695,111.5189,111.7509,11702.0
2021-06-01 09:55:00,120.42,120.58,120.27,120.58,9399.0,111.7509,111.8994,111.6117,111.8994,9399.0
2021-06-01 10:00:00,120.58,120.68,120.46,120.46,9463.0,111.8994,111.9922,111.788,111.788,9463.0
2021-06-01 10:05:00,120.42,120.56,120.42,120.53,4860.0,111.7509,111.8808,111.7509,111.853,4860.0
2021-06-01 10:10:00,120.52,120.52,120.35,120.4,7289.0,111.8437,111.8437,111.686,111.7324,7289.0
2021-06-01 10:15:00,120.36,120.39,120.2,120.23,9696.0,111.6952,111.7231,111.5468,111.5746,9696.0
2021-06-01 10:20:00,120.23,120.23,120.06,120.21,9662.0,111.5746,111.5746,111.4168,111.556,9662.0
2021-06-01 10:25:00,120.2,120.23,120.07,120.23,13275.0,111.5468,111.5746,111.4261,111.5746,13275.0
2021-06-01 10:30:00,120.23,120.23,119.77,119.8,10527.0,111.5746,111.5746,111.1477,111.1756,10527.0
2021-06-01 10:35:00,119.78,119.98,119.78,119.94,14083.0,111.157,111.3426,111.157,111.3055,14083.0
2021-06-01 10:40:00,119.94,120.0,119.9,119.91,13751.0,111.3055,111.3612,111.2684,111.2776,13751.0
2021-06-01 10:45:00,119.91,119.98,119.85,119.94,7618.0,111.2776,111.3426,111.222,111.3055,7618.0
2021-06-01 10:50:00,119.93,120.0,119.87,119.88,8865.0,111.2962,111.3612,111.2405,111.2498,8865.0
2021-06-01 10:55:00,119.87,119.95,119.81,119.93,9184.0,111.2405,111.3148,111.1848,111.2962,9184.0
2021-06-01 11:00:00,119.92,119.96,119.82,119.88,6718.0,111.2869,111.324,111.1941,111.2498,6718.0
2021-06-01 11:05:00,119.88,119.9,119.74,119.79,9887.0,111.2498,111.2684,111.1199,111.1663,9887.0
2021-06-01 11:10:00,119.79,119.83,119.75,119.77,10697.0,111.1663,111.2034,111.1292,111.1477,10697.0
2021-06-01 11:15:00,119.78,119.8,119.65,119.65,11527.0,111.157,111.1756,111.0364,111.0364,11527.0
2021-06-01 11:20:00,119.65,119.89,119.65,119.87,5884.0,111.0364,111.2591,111.0364,111.2405,5884.0
2021-06-01 11:25:00,119.89,120.01,119.88,119.96,5489.0,111.2591,111.3704,111.2498,111.324,5489.0
2021-06-01 11:30:00,119.96,120.0,119.84,120.0,5215.0,111.324,111.3612,111.2127,111.3612,5215.0
2021-06-01 11:35:00,120.02,120.02,119.86,119.97,5519.0,111.3797,111.3797,111.2312,111.3333,5519.0
2021-06-01 11:40:00,119.96,120.02,119.94,119.94,36411.0,111.324,111.3797,111.3055,111.3055,36411.0
2021-06-01 11:45:00,119.96,120.06,119.96,120.05,6726.0,111.324,111.4168,111.324,111.4076,6726.0
2021-06-01 11:50:00,120.09,120.17,120.06,120.08,8954.0,111.4447,111.5189,111.4168,111.4354,8954.0
2021-06-01 11:55:00,120.08,120.14,120.01,120.11,3675.0,111.4354,111.4911,111.3704,111.4632,3675.0
2021-06-01 12:00:00,120.12,120.14,119.97,120.02,5898.0,111.4725,111.4911,111.3333,111.3797,5898.0
2021-06-01 12:05:00,120.02,120.04,119.9,119.92,4851.0,111.3797,111.3983,111.2684,111.2869,4851.0
2021-06-01 12:10:00,119.9,119.97,119.88,119.97,3479.0,111.2684,111.3333,111.2498,111.3333,3479.0
2021-06-01 12:15:00,119.98,120.0,119.92,119.98,6415.0,111.3426,111.3612,111.2869,111.3426,6415.0
2021-06-01 12:20:00,119.95,120.05,119.9,120.05,5236.0,111.3148,111.4076,111.2684,111.4076,5236.0
2021-06-01 12:25:00,120.06,120.08,119.99,119.99,4069.0,111.4168,111.4354,111.3519,111.3519,4069.0
2021-06-01 12:30:00,120.02,120.08,120.01,120.06,5141.0,111.3797,111.4354,111.3704,111.4168,5141.0
2021-06-01 12:35:00,120.06,120.15,120.06,120.14,5840.0,111.4168,111.5004,111.4168,111.4911,5840.0
2021-06-01 12:40:00,120.14,120.17,120.1,120.1,3971.0,111.4911,111.5189,111.454,111.454,3971.0
2021-06-01 12:45:00,120.13,120.13,120.07,120.09,6319.0,111.4818,111.4818,111.4261,111.4447,6319.0
2021-06-01 12:50:00,120.06,120.06,119.99,120.0,5241.0,111.4168,111.4168,111.3519,111.3612,5241.0
2021-06-01 12:55:00,119.99,120.06,119.96,120.06,3658.0,111.3519,111.4168,111.324,111.4168,3658.0
2021-06-01 13:00:00,120.05,120.05,119.98,120.05,4417.0,111.4076,111.4076,111.3426,111.4076,4417.0
2021-06-01 13:05:00,120.04,120.04,119.96,120.04,6621.0,111.3983,111.3983,111.324,111.3983,6621.0
2021-06-01 13:10:00,120.03,120.04,119.97,119.97,5299.0,111.389,111.3983,111.3333,111.3333,5299.0
2021-06-01 13:15:00,119.99,120.0,119.87,119.89,6158.0,111.3519,111.3612,111.2405,111.2591,6158.0
2021-06-01 13:20:00,119.89,119.9,119.67,119.67,14074.0,111.2591,111.2684,111.0549,111.0549,14074.0
2021-06-01 13:25:00,119.67,119.71,119.62,119.62,7389.0,111.0549,111.092,111.0085,111.0085,7389.0
2021-06-01 13:30:00,119.64,119.75,119.63,119.75,4490.0,111.0271,111.1292,111.0178,111.1292,4490.0
2021-06-01 13:35:00,119.75,119.75,119.64,119.69,8176.0,111.1292,111.1292,111.0271,111.0735,8176.0
2021-06-01 13:40:00,119.7,119.72,119.65,119.67,4031.0,111.0828,111.1013,111.0364,111.0549,4031.0
2021-06-01 13:45:00,119.69,119.75,119.69,119.73,4653.0,111.0735,111.1292,111.0735,111.1106,4653.0
2021-06-01 13:50:00,119.71,119.77,119.69,119.71,4492.0,111.092,111.1477,111.0735,111.092,4492.0
2021-06-01 13:55:00,119.73,119.81,119.73,119.79,3629.0,111.1106,111.1848,111.1106,111.1663,3629.0
2021-06-01 14:00:00,119.77,119.88,119.75,119.83,5657.0,111.1477,111.2498,111.1292,111.2034,5657.0
2021-06-01 14:05:00,119.81,119.86,119.79,119.79,6768.0,111.1848,111.2312,111.1663,111.1663,6768.0
2021-06-01 14:10:00,119.77,119.8,119.72,119.73,16363.0,111.1477,111.1756,111.1013,111.1106,16363.0
2021-06-01 14:15:00,119.74,119.82,119.74,119.79,4818.0,111.1199,111.1941,111.1199,111.1663,4818.0
2021-06-01 14:20:00,119.78,119.84,119.75,119.76,6484.0,111.157,111.2127,111.1292,111.1384,6484.0
2021-06-01 14:25:00,119.76,119.8,119.74,119.79,5113.0,111.1384,111.1756,111.1199,111.1663,5113.0
2021-06-01 14:30:00,119.8,119.8,119.71,119.79,9375.0,111.1756,111.1756,111.092,111.1663,9375.0
2021-06-01 14:35:00,119.79,119.83,119.73,119.74,6968.0,111.1663,111.2034,111.1106,111.1199,6968.0
2021-06-01 14:40:00,119.76,119.79,119.72,119.77,6410.0,111.1384,111.1663,111.1013,111.1477,6410.0
2021-06-01 14:45:00,119.74,119.84,119.72,119.79,9497.0,111.1199,111.2127,111.1013,111.1663,9497.0
2021-06-01 14:50:00,119.79,119.83,119.78,119.82,4495.0,111.1663,111.2034,111.157,111.1941,4495.0
2021-06-01 14:55:00,119.81,119.9,119.8,119.88,8830.0,111.1848,111.2684,111.1756,111.2498,8830.0
2021-06-01 15:00:00,119.88,119.88,119.84,119.85,6098.0,111.2498,111.2498,111.2127,111.222,6098.0
2021-06-01 15:05:00,119.87,119.87,119.72,119.77,11341.0,111.2405,111.2405,111.1013,111.1477,11341.0
2021-06-01 15:10:00,119.79,119.82,119.76,119.79,5387.0,111.1663,111.1941,111.1384,111.1663,5387.0
2021-06-01 15:15:00,119.8,119.81,119.77,119.77,5558.0,111.1756,111.1848,111.1477,111.1477,5558.0
2021-06-01 15:20:00,119.77,119.87,119.77,119.85,8166.0,111.1477,111.2405,111.1477,111.222,8166.0
2021-06-01 15:25:00,119.84,119.85,119.76,119.76,8564.0,111.2127,111.222,111.1384,111.1384,8564.0
2021-06-01 15:30:00,119.76,119.82,119.74,119.82,13270.0,111.1384,111.1941,111.1199,111.1941,13270.0
2021-06-01 15:35:00,119.81,119.81,119.72,119.76,10591.0,111.1848,111.1848,111.1013,111.1384,10591.0
2021-06-01 15:40:00,119.75,119.86,119.74,119.85,15822.0,111.1292,111.2312,111.1199,111.222,15822.0
2021-06-01 15:45:00,119.85,119.91,119.84,119.89,24020.0,111.222,111.2776,111.2127,111.2591,24020.0
2021-06-01 15:50:00,119.89,119.9,119.83,119.87,35225.0,111.2591,111.2684,111.2034,111.2405,35225.0
2021-06-01 15:55:00,119.88,119.97,119.83,119.9,69973.0,111.2498,111.3333,111.2034,111.2684,69973.0
2021-06-02 09:30:00,120.0,120.71,119.96,120.28,29432.0,111.3612,112.02,111.324,111.621,29432.0
2021-06-02 09:35:00,120.26,120.35,119.89,119.89,12323.0,111.6024,111.686,111.2591,111.2591,12323.0
2021-06-02 09:40:00,119.87,120.15,119.86,119.87,11095.0,111.2405,111.5004,111.2312,111.2405,11095.0
2021-06-02 09:45:00,119.87,120.01,119.73,119.93,8470.0,111.2405,111.3704,111.1106,111.2962,8470.0
2021-06-02 09:50:00,119.9,119.98,119.83,119.83,9452.0,111.2684,111.3426,111.2034,111.2034,9452.0
2021-06-02 09:55:00,119.83,119.9,119.71,119.74,10738.0,111.2034,111.2684,111.092,111.1199,10738.0
2021-06-02 10:00:00,119.71,119.84,119.7,119.76,10213.0,111.092,111.2127,111.0828,111.1384,10213.0
2021-06-02 10:05:00,119.72,119.8,119.59,119.67,5042.0,111.1013,111.1756,110.9807,111.0549,5042.0
2021-06-02 10:10:00,119.68,119.83,119.65,119.81,11133.0,111.0642,111.2034,111.0364,111.1848,11133.0
2021-06-02 10:15:00,119.79,119.85,119.77,119.83,5971.0,111.1663,111.222,111.1477,111.2034,5971.0
2021-06-02 10:20:00,119.83,119.84,119.73,119.74,7589.0,111.2034,111.2127,111.1106,111.1199,7589.0
2021-06-02 10:25:00,119.75,119.86,119.74,119.78,6752.0,111.1292,111.2312,111.1199,111.157,6752.0
2021-06-02 10:30:00,119.78,119.78,119.58,119.71,10572.0,111.157,111.157,110.9714,111.092,10572.0
2021-06-02 10:35:00,119.71,119.71,119.58,119.61,7770.0,111.092,111.092,110.9714,110.9992,7770.0
2021-06-02 10:40:00,119.59,119.66,119.54,119.63,6083.0,110.9807,111.0456,110.9343,111.0178,6083.0
2021-06-02 10:45:00,119.69,119.7,119.61,119.64,5343.0,111.0735,111.0828,110.9992,111.0271,5343.0
2021-06-02 10:50:00,119.64,119.67,119.55,119.55,11171.0,111.0271,111.0549,110.9435,110.9435,11171.0
2021-06-02 10:55:00,119.56,119.7,119.55,119.7,10651.0,110.9528,111.0828,110.9435,111.0828,10651.0
2021-06-02 11:00:00,119.68,119.75,119.66,119.72,14957.0,111.0642,111.1292,111.0456,111.1013,14957.0
2021-06-02 11:05:00,119.71,119.74,119.52,119.53,7888.0,111.092,111.1199,110.9157,110.925,7888.0
2021-06-02 11:10:00,119.51,119.59,119.51,119.56,8330.0,110.9064,110.9807,110.9064,110.9528,8330.0
2021-06-02 11:15:00,119.55,119.59,119.46,119.47,9817.0,110.9435,110.9807,110.86,110.8693,9817.0
2021-06-02 11:20:00,119.46,119.52,119.41,119.41,6978.0,110.86,110.9157,110.8136,110.8136,6978.0
2021-06-02 11:25:00,119.42,119.62,119.42,119.61,10159.0,110.8229,111.0085,110.8229,110.9992,10159.0
2021-06-02 11:30:00,119.63,119.65,119.44,119.5,7265.0,111.0178,111.0364,110.8415,110.8971,7265.0
2021-06-02 11:35:00,119.47,119.52,119.44,119.52,4914.0,110.8693,110.9157,110.8415,110.9157,4914.0
2021-06-02 11:40:00,119.53,119.57,119.49,119.51,7219.0,110.925,110.9621,110.8879,110.9064,7219.0
2021-06-02 11:45:00,119.5,119.55,119.46,119.48,6594.0,110.8971,110.9435,110.86,110.8786,6594.0
2021-06-02 11:50:00,119.46,119.49,119.43,119.45,6941.0,110.86,110.8879,110.8322,110.8507,6941.0
2021-06-02 11:55:00,119.46,119.49,119.43,119.48,5352.0,110.86,110.8879,110.8322,110.8786,5352.0
2021-06-02 12:00:00,119.48,119.55,119.47,119.55,6511.0,110.8786,110.9435,110.8693,110.9435,6511.0
2021-06-02 12:05:00,119.55,119.55,119.47,119.47,4774.0,110.9435,110.9435,110.8693,110.8693,4774.0
2021-06-02 12:10:00,119.46,119.47,119.35,119.41,6600.0,110.86,110.8693,110.7579,110.8136,6600.0
2021-06-02 12:15:00,119.41,119.42,119.28,119.28,9584.0,110.8136,110.8229,110.693,110.693,9584.0
2021-06-02 12:20:00,119.26,119.31,119.25,119.31,5740.0,110.6744,110.7208,110.6651,110.7208,5740.0
2021-06-02 12:25:00,119.3,119.33,119.26,119.3,4666.0,110.7115,110.7394,110.6744,110.7115,4666.0
2021-06-02 12:30:00,119.3,119.32,119.25,119.28,6636.0,110.7115,110.7301,110.6651,110.693,6636.0
2021-06-02 12:35:00,119.32,119.35,119.3,119.35,5456.0,110.7301,110.7579,110.7115,110.7579,5456.0
2021-06-02 12:40:00,119.37,119.42,119.33,119.37,5366.0,110.7765,110.8229,110.7394,110.7765,5366.0
2021-06-02 12:45:00,119.37,119.41,119.3,119.35,5341.0,110.7765,110.8136,110.7115,110.7579,5341.0
2021-06-02 12:50:00,119.36,119.37,119.29,119.34,5615.0,110.7672,110.7765,110.7023,110.7487,5615.0
2021-06-02 12:55:00,119.36,119.42,119.35,119.42,5763.0,110.7672,110.8229,110.7579,110.8229,5763.0
2021-06-02 13:00:00,119.45,119.52,119.42,119.51,7391.0,110.8507,110.9157,110.8229,110.9064,7391.0
2021-06-02 13:05:00,119.52,119.52,119.43,119.49,5758.0,110.9157,110.9157,110.8322,110.8879,5758.0
2021-06-02 13:10:00,119.5,119.53,119.41,119.45,8822.0,110.8971,110.925,110.8136,110.8507,8822.0
2021-06-02 13:15:00,119.48,119.5,119.4,119.5,5304.0,110.8786,110.8971,110.8043,110.8971,5304.0
2021-06-02 13:20:00,119.5,119.52,119.38,119.39,9287.0,110.8971,110.9157,110.7858,110.7951,9287.0
2021-06-02 13:25:00,119.39,119.47,119.37,119.45,7111.0,110.7951,110.8693,110.7765,110.8507,7111.0
2021-06-02 13:30:00,119.44,119.47,119.4,119.45,4477.0,110.8415,110.8693,110.8043,110.8507,4477.0
2021-06-02 13:35:00,119.45,119.48,119.42,119.45,3226.0,110.8507,110.8786,110.8229,110.8507,3226.0
2021-06-02 13:40:00,119.44,119.5,119.42,119.49,5930.0,110.8415,110.8971,110.8229,110.8879,5930.0
2021-06-02 13:45:00,119.5,119.6,119.5,119.57,8314.0,110.8971,110.99,110.8971,110.9621,8314.0
2021-06-02 13:50:00,119.59,119.63,119.57,119.63,3193.0,110.9807,111.0178,110.9621,111.0178,3193.0
2021-06-02 13:55:00,119.62,119.66,119.6,119.61,5100.0,111.0085,111.0456,110.99,110.9992,5100.0
2021-06-02 14:00:00,119.62,119.75,119.62,119.75,7205.0,111.0085,111.1292,111.0085,111.1292,7205.0
2021-06-02 14:05:00,119.74,119.75,119.62,119.62,9574.0,111.1199,111.1292,111.0085,111.0085,9574.0
2021-06-02 14:10:00,119.64,119.65,119.59,119.63,3737.0,111.0271,111.0364,110.9807,111.0178,3737.0
2021-06-02 14:15:00,119.64,119.73,119.62,119.71,5531.0,111.0271,111.1106,111.0085,111.092,5531.0
2021-06-02 14:20:00,119.71,119.71,119.59,119.65,4273.0,111.092,111.092,110.9807,111.0364,4273.0
2021-06-02 14:25:00,119.65,119.72,119.61,119.64,8311.0,111.0364,111.1013,110.9992,111.0271,8311.0
2021-06-02 14:30:00,119.65,119.74,119.64,119.74,5161.0,111.0364,111.1199,111.0271,111.1199,5161.0
2021-06-02 14:35:00,119.74,119.76,119.63,119.65,5050.0,111.1199,111.1384,111.0178,111.0364,5050.0
2021-06-02 14:40:00,119.67,119.7,119.63,119.67,6251.0,111.0549,111.0828,111.0178,111.0549,6251.0
2021-06-02 14:45:00,119.69,119.69,119.54,119.61,4706.0,111.0735,111.0735,110.9343,110.9992,4706.0
2021-06-02 14:50:00,119.61,119.65,119.6,119.61,5830.0,110.9992,111.0364,110.99,110.9992,5830.0
2021-06-02 14:55:00,119.62,119.64,119.55,119.57,5765.0,111.0085,111.0271,110.9435,110.9621,5765.0
2021-06-02 15:00:00,119.55,119.56,119.5,119.5,5937.0,110.9435,110.9528,110.8971,110.8971,5937.0
2021-06-02 15:05:00,119.51,119.55,119.5,119.55,6591.0,110.9064,110.9435,110.8971,110.9435,6591.0
2021-06-02 15:10:00,119.54,119.56,119.42,119.45,6948.0,110.9343,110.9528,110.8229,110.8507,6948.0
2021-06-02 15:15:00,119.45,119.47,119.28,119.3,12616.0,110.8507,110.8693,110.693,110.7115,12616.0
2021-06-02 15:20:00,119.31,119.31,119.21,119.21,13920.0,110.7208,110.7208,110.628,110.628,13920.0
2021-06-02 15:25:00,119.22,119.29,119.21,119.29,12464.0,110.6373,110.7023,110.628,110.7023,12464.0
2021-06-02 15:30:00,119.29,119.31,119.15,119.15,20439.0,110.7023,110.7208,110.5723,110.5723,20439.0
2021-06-02 15:35:00,119.16,119.34,119.15,119.32,22488.0,110.5816,110.7487,110.5723,110.7301,22488.0
2021-06-02 15:40:00,119.32,119.35,119.3,119.33,20938.0,110.7301,110.7579,110.7115,110.7394,20938.0
2021-06-02 15:45:00,119.32,119.32,119.22,119.27,25547.0,110.7301,110.7301,110.6373,110.6837,25547.0
2021-06-02 15:50:00,119.27,119.38,119.24,119.24,37065.0,110.6837,110.7858,110.6559,110.6559,37065.0
2021-06-02 15:55:00,119.21,119.29,119.14,119.24,100948.0,110.628,110.7023,110.5631,110.6559,100948.0
2021-06-03 09:30:00,118.44,118.5,117.83,117.95,20707.0,109.9135,109.9691,109.3474,109.4587,20707.0
2021-06-03 09:35:00,118.04,118.04,117.72,117.73,8308.0,109.5423,109.5423,109.2453,109.2546,8308.0
2021-06-03 09:40:00,117.77,117.77,117.52,117.58,16965.0,109.2917,109.2917,109.0597,109.1154,16965.0
2021-06-03 09:45:00,117.61,117.61,117.31,117.39,17221.0,109.1432,109.1432,108.8648,108.939,17221.0
2021-06-03 09:50:00,117.41,117.68,117.37,117.45,10715.0,108.9576,109.2082,108.9205,108.9947,10715.0
2021-06-03 09:55:00,117.45,117.57,117.41,117.51,8611.0,108.9947,109.1061,108.9576,109.0504,8611.0
2021-06-03 10:00:00,117.47,117.47,117.18,117.3,13457.0,109.0133,109.0133,108.7442,108.8555,13457.0
2021-06-03 10:05:00,117.34,117.49,117.28,117.41,13043.0,108.8926,109.0318,108.837,108.9576,13043.0
2021-06-03 10:10:00,117.42,117.61,117.38,117.55,11490.0,108.9669,109.1432,108.9298,109.0875,11490.0
2021-06-03 10:15:00,117.55,117.73,117.55,117.68,11433.0,109.0875,109.2546,109.0875,109.2082,11433.0
2021-06-03 10:20:00,117.68,117.68,117.59,117.61,6668.0,109.2082,109.2082,109.1247,109.1432,6668.0
2021-06-03 10:25:00,117.63,117.68,117.59,117.68,9069.0,109.1618,109.2082,109.1247,109.2082,9069.0
2021-06-03 10:30:00,117.68,117.79,117.6,117.6,10320.0,109.2082,109.3103,109.1339,109.1339,10320.0
2021-06-03 10:35:00,117.61,117.73,117.56,117.57,11869.0,109.1432,109.2546,109.0968,109.1061,11869.0
2021-06-03 10:40:00,117.57,117.63,117.52,117.57,16726.0,109.1061,109.1618,109.0597,109.1061,16726.0
2021-06-03 10:45:00,117.57,117.69,117.48,117.67,15661.0,109.1061,109.2175,109.0226,109.1989,15661.0
2021-06-03 10:50:00,117.72,117.88,117.69,117.86,10695.0,109.2453,109.3938,109.2175,109.3752,10695.0
2021-06-03 10:55:00,117.85,118.03,117.85,118.02,9053.0,109.3659,109.533,109.3659,109.5237,9053.0
2021-06-03 11:00:00,118.01,118.12,117.97,118.12,11677.0,109.5144,109.6165,109.4773,109.6165,11677.0
2021-06-03 11:05:00,118.16,118.45,118.16,118.45,8559.0,109.6536,109.9227,109.6536,109.9227,8559.0
2021-06-03 11:10:00,118.46,118.58,118.46,118.51,6395.0,109.932,110.0434,109.932,109.9784,6395.0
2021-06-03 11:15:00,118.48,118.5,118.41,118.47,4869.0,109.9506,109.9691,109.8856,109.9413,4869.0
2021-06-03 11:20:00,118.46,118.56,118.41,118.53,5343.0,109.932,110.0248,109.8856,109.997,5343.0
2021-06-03 11:25:00,118.54,118.59,118.46,118.47,9006.0,110.0063,110.0527,109.932,109.9413,9006.0
2021-06-03 11:30:00,118.47,118.54,118.47,118.51,6145.0,109.9413,110.0063,109.9413,109.9784,6145.0
2021-06-03 11:35:00,118.52,118.53,118.34,118.34,7769.0,109.9877,109.997,109.8207,109.8207,7769.0
2021-06-03 11:40:00,118.34,118.44,118.25,118.44,7814.0,109.8207,109.9135,109.7371,109.9135,7814.0
2021-06-03 11:45:00,118.44,118.44,118.2,118.24,9200.0,109.9135,109.9135,109.6907,109.7279,9200.0
2021-06-03 11:50:00,118.24,118.29,118.18,118.26,5292.0,109.7279,109.7743,109.6722,109.7464,5292.0
2021-06-03 11:55:00,118.24,118.24,118.14,118.17,9110.0,109.7279,109.7279,109.6351,109.6629,9110.0
2021-06-03 12:00:00,118.19,118.25,118.14,118.2,5134.0,109.6815,109.7371,109.6351,109.6907,5134.0
2021-06-03 12:05:00,118.2,118.26,118.19,118.23,8610.0,109.6907,109.7464,109.6815,109.7186,8610.0
2021-06-03 12:10:00,118.22,118.31,118.13,118.2,27656.0,109.7093,109.7928,109.6258,109.6907,27656.0
2021-06-03 12:15:00,118.15,118.24,118.13,118.2,6313.0,109.6443,109.7279,109.6258,109.6907,6313.0
2021-06-03 12:20:00,118.2,118.21,118.14,118.19,4131.0,109.6907,109.7,109.6351,109.6815,4131.0
2021-06-03 12:25:00,118.18,118.29,118.17,118.28,6549.0,109.6722,109.7743,109.6629,109.765,6549.0
2021-06-03 12:30:00,118.27,118.32,118.21,118.25,7496.0,109.7557,109.8021,109.7,109.7371,7496.0
2021-06-03 12:35:00,118.3,118.37,118.3,118.32,5169.0,109.7835,109.8485,109.7835,109.8021,5169.0
2021-06-03 12:40:00,118.33,118.41,118.33,118.39,5607.0,109.8114,109.8856,109.8114,109.8671,5607.0
2021-06-03 12:45:00,118.38,118.39,118.31,118.38,6618.0,109.8578,109.8671,109.7928,109.8578,6618.0
2021-06-03 12:50:00,118.39,118.39,118.3,118.33,4998.0,109.8671,109.8671,109.7835,109.8114,4998.0
2021-06-03 12:55:00,118.32,118.45,118.3,118.43,5970.0,109.8021,109.9227,109.7835,109.9042,5970.0
2021-06-03 13:00:00,118.43,118.49,118.39,118.44,5201.0,109.9042,109.9599,109.8671,109.9135,5201.0
2021-06-03 13:05:00,118.45,118.5,118.32,118.41,9415.0,109.9227,109.9691,109.8021,109.8856,9415.0
2021-06-03 13:10:00,118.43,118.43,118.33,118.34,4293.0,109.9042,109.9042,109.8114,109.8207,4293.0
2021-06-03 13:15:00,118.34,118.41,118.31,118.41,4369.0,109.8207,109.8856,109.7928,109.8856,4369.0
2021-06-03 13:20:00,118.41,118.44,118.36,118.44,4494.0,109.8856,109.9135,109.8392,109.9135,4494.0
2021-06-03 13:25:00,118.43,118.52,118.42,118.52,3815.0,109.9042,109.9877,109.8949,109.9877,3815.0
2021-06-03 13:30:00,118.51,118.52,118.43,118.52,3889.0,109.9784,109.9877,109.9042,109.9877,3889.0
2021-06-03 13:35:00,118.52,118.56,118.49,118.56,3102.0,109.9877,110.0248,109.9599,110.0248,3102.0
2021-06-03 13:40:00,118.55,118.56,118.5,118.53,4428.0,110.0155,110.0248,109.9691,109.997,4428.0
2021-06-03 13:45:00,118.56,118.64,118.54,118.61,5957.0,110.0248,110.0991,110.0063,110.0712,5957.0
2021-06-03 13:50:00,118.6,118.7,118.59,118.7,5433.0,110.0619,110.1547,110.0527,110.1547,5433.0
2021-06-03 13:55:00,118.7,118.75,118.7,118.7,3891.0,110.1547,110.2011,110.1547,110.1547,3891.0
2021-06-03 14:00:00,118.7,118.86,118.7,118.85,7822.0,110.1547,110.3032,110.1547,110.2939,7822.0
2021-06-03 14:05:00,118.85,118.89,118.79,118.89,4445.0,110.2939,110.3311,110.2383,110.3311,4445.0
2021-06-03 14:10:00,118.89,118.92,118.81,118.81,3873.0,110.3311,110.3589,110.2568,110.2568,3873.0
2021-06-03 14:15:00,118.79,118.85,118.76,118.76,5738.0,110.2383,110.2939,110.2104,110.2104,5738.0
2021-06-03 14:20:00,118.77,118.82,118.75,118.79,7292.0,110.2197,110.2661,110.2011,110.2383,7292.0
2021-06-03 14:25:00,118.79,118.81,118.75,118.75,4161.0,110.2383,110.2568,110.2011,110.2011,4161.0
2021-06-03 14:30:00,118.75,118.79,118.73,118.76,9578.0,110.2011,110.2383,110.1826,110.2104,9578.0
2021-06-03 14:35:00,118.76,118.83,118.71,118.75,6150.0,110.2104,110.2754,110.164,110.2011,6150.0
2021-06-03 14:40:00,118.77,118.77,118.71,118.74,3926.0,110.2197,110.2197,110.164,110.1919,3926.0
2021-06-03 14:45:00,118.74,118.79,118.71,118.78,5369.0,110.1919,110.2383,110.164,110.229,5369.0
2021-06-03 14:50:00,118.78,118.81,118.76,118.81,6719.0,110.229,110.2568,110.2104,110.2568,6719.0
2021-06-03 14:55:00,118.79,118.79,118.72,118.73,6229.0,110.2383,110.2383,110.1733,110.1826,6229.0
2021-06-03 15:00:00,118.73,118.81,118.72,118.75,8029.0,110.1826,110.2568,110.1733,110.2011,8029.0
2021-06-03 15:05:00,118.75,118.75,118.65,118.71,7211.0,110.2011,110.2011,110.1083,110.164,7211.0
2021-06-03 15:10:00,118.72,118.88,118.7,118.88,7301.0,110.1733,110.3218,110.1547,110.3218,7301.0
2021-06-03 15:15:00,118.89,118.91,118.82,118.83,7614.0,110.3311,110.3496,110.2661,110.2754,7614.0
2021-06-03 15:20:00,118.84,118.87,118.8,118.87,6964.0,110.2847,110.3125,110.2475,110.3125,6964.0
2021-06-03 15:25:00,118.86,119.0,118.85,118.98,8499.0,110.3032,110.4331,110.2939,110.4146,8499.0
2021-06-03 15:30:00,119.03,119.03,118.74,118.76,16023.0,110.461,110.461,110.1919,110.2104,16023.0
2021-06-03 15:35:00,118.75,118.82,118.73,118.77,16065.0,110.2011,110.2661,110.1826,110.2197,16065.0
2021-06-03 15:40:00,118.78,118.87,118.73,118.86,17843.0,110.229,110.3125,110.1826,110.3032,17843.0
2021-06-03 15:45:00,118.85,118.9,118.77,118.9,21300.0,110.2939,110.3403,110.2197,110.3403,21300.0
2021-06-03 15:50:00,118.89,118.9,118.76,118.77,24968.0,110.3311,110.3403,110.2104,110.2197,24968.0
2021-06-03 15:55:00,118.77,118.88,118.72,118.75,100198.0,110.2197,110.3218,110.1733,110.2011,100198.0
2021-06-04 09:30:00,119.5,119.63,119.43,119.47,17368.0,110.8971,111.0178,110.8322,110.8693,17368.0
2021-06-04 09:35:00,119.48,119.48,119.05,119.08,19210.0,110.8786,110.8786,110.4795,110.5074,19210.0
2021-06-04 09:40:00,119.08,119.23,119.04,119.23,4444.0,110.5074,110.6466,110.4703,110.6466,4444.0
2021-06-04 09:45:00,119.19,119.19,118.92,118.93,4734.0,110.6095,110.6095,110.3589,110.3682,4734.0
2021-06-04 09:50:00,118.94,119.01,118.89,118.93,6540.0,110.3775,110.4424,110.3311,110.3682,6540.0
2021-06-04 09:55:00,118.93,119.05,118.84,118.9,7656.0,110.3682,110.4795,110.2847,110.3403,7656.0
2021-06-04 10:00:00,118.92,118.99,118.81,118.81,5097.0,110.3589,110.4239,110.2568,110.2568,5097.0
2021-06-04 10:05:00,118.79,118.79,118.66,118.66,7386.0,110.2383,110.2383,110.1176,110.1176,7386.0
2021-06-04 10:10:00,118.69,118.83,118.69,118.8,3855.0,110.1455,110.2754,110.1455,110.2475,3855.0
2021-06-04 10:15:00,118.8,118.8,118.66,118.67,6113.0,110.2475,110.2475,110.1176,110.1269,6113.0
2021-06-04 10:20:00,118.68,118.74,118.66,118.67,2670.0,110.1362,110.1919,110.1176,110.1269,2670.0
2021-06-04 10:25:00,118.66,118.69,118.51,118.52,5350.0,110.1176,110.1455,109.9784,109.9877,5350.0
2021-06-04 10:30:00,118.5,118.52,118.45,118.47,4321.0,109.9691,109.9877,109.9227,109.9413,4321.0
2021-06-04 10:35:00,118.5,118.64,118.49,118.55,5404.0,109.9691,110.0991,109.9599,110.0155,5404.0
2021-06-04 10:40:00,118.57,118.66,118.56,118.57,9229.0,110.0341,110.1176,110.0248,110.0341,9229.0
2021-06-04 10:45:00,118.59,118.68,118.58,118.61,4306.0,110.0527,110.1362,110.0434,110.0712,4306.0
2021-06-04 10:50:00,118.61,118.68,118.56,118.56,4426.0,110.0712,110.1362,110.0248,110.0248,4426.0
2021-06-04 10:55:00,118.55,118.6,118.55,118.59,4552.0,110.0155,110.0619,110.0155,110.0527,4552.0
2021-06-04 11:00:00,118.59,118.71,118.58,118.68,6804.0,110.0527,110.164,110.0434,110.1362,6804.0
2021-06-04 11:05:00,118.67,118.68,118.54,118.54,16915.0,110.1269,110.1362,110.0063,110.0063,16915.0
2021-06-04 11:10:00,118.55,118.56,118.5,118.53,4707.0,110.0155,110.0248,109.9691,109.997,4707.0
2021-06-04 11:15:00,118.53,118.61,118.5,118.55,9146.0,109.997,110.0712,109.9691,110.0155,9146.0
2021-06-04 11:20:00,118.55,118.57,118.45,118.45,5425.0,110.0155,110.0341,109.9227,109.9227,5425.0
2021-06-04 11:25:00,118.46,118.47,118.31,118.39,7676.0,109.932,109.9413,109.7928,109.8671,7676.0
2021-06-04 11:30:00,118.39,118.45,118.36,118.45,4631.0,109.8671,109.9227,109.8392,109.9227,4631.0
2021-06-04 11:35:00,118.44,118.5,118.31,118.33,9108.0,109.9135,109.9691,109.7928,109.8114,9108.0
2021-06-04 11:40:00,118.33,118.38,118.32,118.38,4932.0,109.8114,109.8578,109.8021,109.8578,4932.0
2021-06-04 11:45:00,118.35,118.37,118.32,118.34,4091.0,109.8299,109.8485,109.8021,109.8207,4091.0
2021-06-04 11:50:00,118.32,118.36,118.28,118.28,3286.0,109.8021,109.8392,109.765,109.765,3286.0
2021-06-04 11:55:00,118.27,118.36,118.27,118.34,4307.0,109.7557,109.8392,109.7557,109.8207,4307.0
2021-06-04 12:00:00,118.35,118.37,118.34,118.37,2623.0,109.8299,109.8485,109.8207,109.8485,2623.0
2021-06-04 12:05:00,118.36,118.36,118.29,118.31,3791.0,109.8392,109.8392,109.7743,109.7928,3791.0
2021-06-04 12:10:00,118.32,118.32,118.29,118.3,2748.0,109.8021,109.8021,109.7743,109.7835,2748.0
2021-06-04 12:15:00,118.3,118.31,118.26,118.3,4190.0,109.7835,109.7928,109.7464,109.7835,4190.0
2021-06-04 12:20:00,118.29,118.29,118.25,118.27,3494.0,109.7743,109.7743,109.7371,109.7557,3494.0
2021-06-04 12:25:00,118.27,118.35,118.27,118.32,4990.0,109.7557,109.8299,109.7557,109.8021,4990.0
2021-06-04 12:30:00,118.32,118.36,118.31,118.36,7336.0,109.8021,109.8392,109.7928,109.8392,7336.0
2021-06-04 12:35:00,118.35,118.41,118.33,118.37,4117.0,109.8299,109.8856,109.8114,109.8485,4117.0
2021-06-04 12:40:00,118.39,118.4,118.37,118.39,4505.0,109.8671,109.8763,109.8485,109.8671,4505.0
2021-06-04 12:45:00,118.38,118.38,118.33,118.34,5046.0,109.8578,109.8578,109.8114,109.8207,5046.0
2021-06-04 12:50:00,118.34,118.38,118.31,118.36,3787.0,109.8207,109.8578,109.7928,109.8392,3787.0
2021-06-04 12:55:00,118.35,118.35,118.29,118.33,4728.0,109.8299,109.8299,109.7743,109.8114,4728.0
2021-06-04 13:00:00,118.34,118.39,118.33,118.35,5354.0,109.8207,109.8671,109.8114,109.8299,5354.0
2021-06-04 13:05:00,118.34,118.35,118.32,118.34,4232.0,109.8207,109.8299,109.8021,109.8207,4232.0
2021-06-04 13:10:00,118.34,118.35,118.32,118.33,5639.0,109.8207,109.8299,109.8021,109.8114,5639.0
2021-06-04 13:15:00,118.33,118.39,118.32,118.36,6041.0,109.8114,109.8671,109.8021,109.8392,6041.0
2021-06-04 13:20:00,118.35,118.36,118.33,118.36,5508.0,109.8299,109.8392,109.8114,109.8392,5508.0
2021-06-04 13:25:00,118.35,118.37,118.32,118.32,4874.0,109.8299,109.8485,109.8021,109.8021,4874.0
2021-06-04 13:30:00,118.33,118.52,118.32,118.52,35809.0,109.8114,109.9877,109.8021,109.9877,35809.0
2021-06-04 13:35:00,118.48,118.51,118.39,118.51,10717.0,109.9506,109.9784,109.8671,109.9784,10717.0
2021-06-04 13:40:00,118.5,118.5,118.44,118.5,4170.0,109.9691,109.9691,109.9135,109.9691,4170.0
2021-06-04 13:45:00,118.54,118.59,118.53,118.54,4966.0,110.0063,110.0527,109.997,110.0063,4966.0
2021-06-04 13:50:00,118.56,118.56,118.52,118.53,3776.0,110.0248,110.0248,109.9877,109.997,3776.0
2021-06-04 13:55:00,118.54,118.61,118.51,118.6,3179.0,110.0063,110.0712,109.9784,110.0619,3179.0
2021-06-04 14:00:00,118.61,118.67,118.6,118.66,7292.0,110.0712,110.1269,110.0619,110.1176,7292.0
2021-06-04 14:05:00,118.67,118.71,118.67,118.69,9319.0,110.1269,110.164,110.1269,110.1455,9319.0
2021-06-04 14:10:00,118.69,118.72,118.65,118.72,4563.0,110.1455,110.1733,110.1083,110.1733,4563.0
2021-06-04 14:15:00,118.72,118.77,118.7,118.74,4754.0,110.1733,110.2197,110.1547,110.1919,4754.0
2021-06-04 14:20:00,118.75,118.78,118.72,118.72,5164.0,110.2011,110.229,110.1733,110.1733,5164.0
2021-06-04 14:25:00,118.73,118.77,118.71,118.77,6085.0,110.1826,110.2197,110.164,110.2197,6085.0
2021-06-04 14:30:00,118.75,118.84,118.75,118.83,7416.0,110.2011,110.2847,110.2011,110.2754,7416.0
2021-06-04 14:35:00,118.82,118.87,118.79,118.85,9707.0,110.2661,110.3125,110.2383,110.2939,9707.0
2021-06-04 14:40:00,118.86,118.88,118.8,118.81,4013.0,110.3032,110.3218,110.2475,110.2568,4013.0
2021-06-04 14:45:00,118.8,118.86,118.8,118.84,8397.0,110.2475,110.3032,110.2475,110.2847,8397.0
2021-06-04 14:50:00,118.85,118.87,118.82,118.85,5154.0,110.2939,110.3125,110.2661,110.2939,5154.0
2021-06-04 14:55:00,118.84,118.87,118.83,118.87,4768.0,110.2847,110.3125,110.2754,110.3125,4768.0
2021-06-04 15:00:00,118.87,118.87,118.8,118.86,6547.0,110.3125,110.3125,110.2475,110.3032,6547.0
2021-06-04 15:05:00,118.86,118.9,118.85,118.87,5218.0,110.3032,110.3403,110.2939,110.3125,5218.0
2021-06-04 15:10:00,118.86,118.92,118.86,118.92,4442.0,110.3032,110.3589,110.3032,110.3589,4442.0
2021-06-04 15:15:00,118.94,118.98,118.93,118.94,6371.0,110.3775,110.4146,110.3682,110.3775,6371.0
2021-06-04 15:20:00,118.94,118.98,118.9,118.97,7913.0,110.3775,110.4146,110.3403,110.4053,7913.0
2021-06-04 15:25:00,118.97,118.98,118.89,118.89,9395.0,110.4053,110.4146,110.3311,110.3311,9395.0
2021-06-04 15:30:00,118.87,118.92,118.83,118.86,12718.0,110.3125,110.3589,110.2754,110.3032,12718.0
2021-06-04 15:35:00,118.86,118.86,118.73,118.75,16189.0,110.3032,110.3032,110.1826,110.2011,16189.0
2021-06-04 15:40:00,118.74,118.92,118.74,118.92,20102.0,110.1919,110.3589,110.1919,110.3589,20102.0
2021-06-04 15:45:00,118.92,118.96,118.84,118.94,26608.0,110.3589,110.396,110.2847,110.3775,26608.0
2021-06-04 15:50:00,118.93,118.96,118.89,118.95,32268.0,110.3682,110.396,110.3311,110.3867,32268.0
2021-06-04 15:55:00,118.95,118.95,118.74,118.78,76484.0,110.3867,110.3867,110.1919,110.229,76484.0
2021-06-07 09:30:00,118.88,119.1,118.78,118.98,19953.0,110.3218,110.5259,110.229,110.4146,19953.0
2021-06-07 09:35:00,118.91,119.01,118.81,118.97,6283.0,110.3496,110.4424,110.2568,110.4053,6283.0
2021-06-07 09:40:00,118.99,119.06,118.92,119.03,4707.0,110.4239,110.4888,110.3589,110.461,4707.0
2021-06-07 09:45:00,119.03,119.06,118.97,118.98,2625.0,110.461,110.4888,110.4053,110.4146,2625.0
2021-06-07 09:50:00,119.05,119.13,119.02,119.05,3493.0,110.4795,110.5538,110.4517,110.4795,3493.0
2021-06-07 09:55:00,119.06,119.08,118.84,118.88,7376.0,110.4888,110.5074,110.2847,110.3218,7376.0
2021-06-07 10:00:00,118.83,118.93,118.77,118.77,8867.0,110.2754,110.3682,110.2197,110.2197,8867.0
2021-06-07 10:05:00,118.77,118.86,118.75,118.76,6502.0,110.2197,110.3032,110.2011,110.2104,6502.0
2021-06-07 10:10:00,118.76,118.89,118.75,118.8,5732.0,110.2104,110.3311,110.2011,110.2475,5732.0
2021-06-07 10:15:00,118.8,118.8,118.66,118.68,6068.0,110.2475,110.2475,110.1176,110.1362,6068.0
2021-06-07 10:20:00,118.69,118.78,118.67,118.71,17511.0,110.1455,110.229,110.1269,110.164,17511.0
2021-06-07 10:25:00,118.75,118.79,118.62,118.63,5511.0,110.2011,110.2383,110.0805,110.0898,5511.0
2021-06-07 10:30:00,118.63,118.64,118.57,118.6,5565.0,110.0898,110.0991,110.0341,110.0619,5565.0
2021-06-07 10:35:00,118.59,118.67,118.57,118.58,7383.0,110.0527,110.1269,110.0341,110.0434,7383.0
2021-06-07 10:40:00,118.58,118.65,118.57,118.62,7835.0,110.0434,110.1083,110.0341,110.0805,7835.0
2021-06-07 10:45:00,118.6,118.72,118.6,118.69,7525.0,110.0619,110.1733,110.0619,110.1455,7525.0
2021-06-07 10:50:00,118.68,118.69,118.57,118.66,12833.0,110.1362,110.1455,110.0341,110.1176,12833.0
2021-06-07 10:55:00,118.66,118.71,118.53,118.62,10634.0,110.1176,110.164,109.997,110.0805,10634.0
2021-06-07 11:00:00,118.62,118.78,118.61,118.71,5100.0,110.0805,110.229,110.0712,110.164,5100.0
2021-06-07 11:05:00,118.75,118.75,118.64,118.7,5775.0,110.2011,110.2011,110.0991,110.1547,5775.0
2021-06-07 11:10:00,118.68,118.75,118.61,118.61,22246.0,110.1362,110.2011,110.0712,110.0712,22246.0
2021-06-07 11:15:00,118.6,118.69,118.6,118.63,2973.0,110.0619,110.1455,110.0619,110.0898,2973.0
2021-06-07 11:20:00,118.64,118.66,118.61,118.63,2245.0,110.0991,110.1176,110.0712,110.0898,2245.0
2021-06-07 11:25:00,118.64,118.65,118.52,118.52,4840.0,110.0991,110.1083,109.9877,109.9877,4840.0
2021-06-07 11:30:00,118.56,118.61,118.55,118.55,4649.0,110.0248,110.0712,110.0155,110.0155,4649.0
2021-06-07 11:35:00,118.55,118.65,118.52,118.54,7692.0,110.0155,110.1083,109.9877,110.0063,7692.0
2021-06-07 11:40:00,118.54,118.61,118.53,118.57,3197.0,110.0063,110.0712,109.997,110.0341,3197.0
2021-06-07 11:45:00,118.56,118.57,118.45,118.45,7813.0,110.0248,110.0341,109.9227,109.9227,7813.0
2021-06-07 11:50:00,118.45,118.45,118.34,118.42,6937.0,109.9227,109.9227,109.8207,109.8949,6937.0
2021-06-07 11:55:00,118.42,118.43,118.38,118.4,2419.0,109.8949,109.9042,109.8578,109.8763,2419.0
2021-06-07 12:00:00,118.43,118.43,118.29,118.31,4226.0,109.9042,109.9042,109.7743,109.7928,4226.0
2021-06-07 12:05:00,118.34,118.35,118.23,118.26,4855.0,109.8207,109.8299,109.7186,109.7464,4855.0
2021-06-07 12:10:00,118.3,118.31,118.25,118.25,3613.0,109.7835,109.7928,109.7371,109.7371,3613.0
2021-06-07 12:15:00,118.24,118.29,118.2,118.25,4014.0,109.7279,109.7743,109.6907,109.7371,4014.0
2021-06-07 12:20:00,118.25,118.29,118.18,118.21,2839.0,109.7371,109.7743,109.6722,109.7,2839.0
2021-06-07 12:25:00,118.18,118.26,118.18,118.22,3364.0,109.6722,109.7464,109.6722,109.7093,3364.0
2021-06-07 12:30:00,118.22,118.22,118.17,118.19,4053.0,109.7093,109.7093,109.6629,109.6815,4053.0
2021-06-07 12:35:00,118.19,118.19,118.12,118.12,1961.0,109.6815,109.6815,109.6165,109.6165,1961.0
2021-06-07 12:40:00,118.14,118.22,118.14,118.17,7002.0,109.6351,109.7093,109.6351,109.6629,7002.0
2021-06-07 12:45:00,118.17,118.18,118.13,118.17,5244.0,109.6629,109.6722,109.6258,109.6629,5244.0
2021-06-07 12:50:00,118.17,118.17,118.1,118.13,2126.0,109.6629,109.6629,109.5979,109.6258,2126.0
2021-06-07 12:55:00,118.12,118.14,118.12,118.14,3074.0,109.6165,109.6351,109.6165,109.6351,3074.0
2021-06-07 13:00:00,118.13,118.16,118.1,118.16,2610.0,109.6258,109.6536,109.5979,109.6536,2610.0
2021-06-07 13:05:00,118.17,118.19,118.1,118.1,2602.0,109.6629,109.6815,109.5979,109.5979,2602.0
2021-06-07 13:10:00,118.1,118.18,118.1,118.15,4999.0,109.5979,109.6722,109.5979,109.6443,4999.0
2021-06-07 13:15:00,118.15,118.2,118.11,118.11,6258.0,109.6443,109.6907,109.6072,109.6072,6258.0
2021-06-07 13:20:00,118.11,118.14,118.08,118.08,9173.0,109.6072,109.6351,109.5794,109.5794,9173.0
2021-06-07 13:25:00,118.07,118.08,118.02,118.04,3656.0,109.5701,109.5794,109.5237,109.5423,3656.0
2021-06-07 13:30:00,118.04,118.11,118.04,118.1,4410.0,109.5423,109.6072,109.5423,109.5979,4410.0
2021-06-07 13:35:00,118.1,118.11,118.03,118.03,20058.0,109.5979,109.6072,109.533,109.533,20058.0
2021-06-07 13:40:00,118.02,118.22,118.01,118.16,11839.0,109.5237,109.7093,109.5144,109.6536,11839.0
2021-06-07 13:45:00,118.16,118.17,118.05,118.06,7926.0,109.6536,109.6629,109.5515,109.5608,7926.0
2021-06-07 13:50:00,118.05,118.1,118.01,118.04,5331.0,109.5515,109.5979,109.5144,109.5423,5331.0
2021-06-07 13:55:00,118.03,118.03,117.97,117.97,3702.0,109.533,109.533,109.4773,109.4773,3702.0
2021-06-07 14:00:00,117.97,117.97,117.9,117.94,6333.0,109.4773,109.4773,109.4123,109.4495,6333.0
2021-06-07 14:05:00,117.94,118.03,117.94,117.98,5251.0,109.4495,109.533,109.4495,109.4866,5251.0
2021-06-07 14:10:00,117.98,117.98,117.93,117.96,4524.0,109.4866,109.4866,109.4402,109.468,4524.0
2021-06-07 14:15:00,117.96,118.01,117.95,117.97,3619.0,109.468,109.5144,109.4587,109.4773,3619.0
2021-06-07 14:20:00,117.98,118.01,117.88,117.89,5955.0,109.4866,109.5144,109.3938,109.4031,5955.0
2021-06-07 14:25:00,117.88,117.94,117.85,117.92,10469.0,109.3938,109.4495,109.3659,109.4309,10469.0
2021-06-07 14:30:00,117.92,117.92,117.81,117.83,6065.0,109.4309,109.4309,109.3288,109.3474,6065.0
2021-06-07 14:35:00,117.83,117.88,117.81,117.83,7252.0,109.3474,109.3938,109.3288,109.3474,7252.0
2021-06-07 14:40:00,117.81,117.86,117.78,117.85,9096.0,109.3288,109.3752,109.301,109.3659,9096.0
2021-06-07 14:45:00,117.85,117.89,117.85,117.88,4206.0,109.3659,109.4031,109.3659,109.3938,4206.0
2021-06-07 14:50:00,117.87,117.92,117.86,117.9,8403.0,109.3845,109.4309,109.3752,109.4123,8403.0
2021-06-07 14:55:00,117.9,118.0,117.9,117.94,8765.0,109.4123,109.5051,109.4123,109.4495,8765.0
2021-06-07 15:00:00,117.94,117.98,117.91,117.98,7548.0,109.4495,109.4866,109.4216,109.4866,7548.0
2021-06-07 15:05:00,118.0,118.01,117.96,117.97,6937.0,109.5051,109.5144,109.468,109.4773,6937.0
2021-06-07 15:10:00,117.97,118.11,117.97,118.07,7213.0,109.4773,109.6072,109.4773,109.5701,7213.0
2021-06-07 15:15:00,118.07,118.07,117.98,118.03,8681.0,109.5701,109.5701,109.4866,109.533,8681.0
2021-06-07 15:20:00,118.02,118.08,118.0,118.04,5198.0,109.5237,109.5794,109.5051,109.5423,5198.0
2021-06-07 15:25:00,118.04,118.12,118.03,118.07,9055.0,109.5423,109.6165,109.533,109.5701,9055.0
2021-06-07 15:30:00,118.07,118.12,118.0,118.08,14949.0,109.5701,109.6165,109.5051,109.5794,14949.0
2021-06-07 15:35:00,118.08,118.19,118.08,118.16,19098.0,109.5794,109.6815,109.5794,109.6536,19098.0
2021-06-07 15:40:00,118.16,118.31,118.12,118.28,33735.0,109.6536,109.7928,109.6165,109.765,33735.0
2021-06-07 15:45:00,118.28,118.28,118.15,118.18,22703.0,109.765,109.765,109.6443,109.6722,22703.0
2021-06-07 15:50:00,118.18,118.4,118.18,118.33,70181.0,109.6722,109.8763,109.6722,109.8114,70181.0
2021-06-07 15:55:00,118.34,118.35,118.29,118.32,50409.0,109.8207,109.8299,109.7743,109.8021,50409.0
2021-06-08 09:30:00,118.63,119.17,118.63,119.15,28778.0,110.0898,110.5909,110.0898,110.5723,28778.0
2021-06-08 09:35:00,119.13,119.27,118.95,118.96,14745.0,110.5538,110.6837,110.3867,110.396,14745.0
2021-06-08 09:40:00,118.98,119.01,118.72,118.78,10055.0,110.4146,110.4424,110.1733,110.229,10055.0
2021-06-08 09:45:00,118.85,118.92,118.62,118.62,5200.0,110.2939,110.3589,110.0805,110.0805,5200.0
2021-06-08 09:50:00,118.61,118.77,118.47,118.73,13388.0,110.0712,110.2197,109.9413,110.1826,13388.0
2021-06-08 09:55:00,118.8,118.96,118.79,118.96,7653.0,110.2475,110.396,110.2383,110.396,7653.0
2021-06-08 10:00:00,118.91,118.97,118.81,118.9,5308.0,110.3496,110.4053,110.2568,110.3403,5308.0
2021-06-08 10:05:00,118.91,119.08,118.86,118.92,12442.0,110.3496,110.5074,110.3032,110.3589,12442.0
2021-06-08 10:10:00,118.94,119.02,118.74,118.83,11784.0,110.3775,110.4517,110.1919,110.2754,11784.0
2021-06-08 10:15:00,118.83,118.98,118.81,118.94,8748.0,110.2754,110.4146,110.2568,110.3775,8748.0
2021-06-08 10:20:00,118.98,119.26,118.97,119.14,11640.0,110.4146,110.6744,110.4053,110.5631,11640.0
2021-06-08 10:25:00,119.15,119.27,119.14,119.23,9105.0,110.5723,110.6837,110.5631,110.6466,9105.0
2021-06-08 10:30:00,119.26,119.46,119.19,119.42,18463.0,110.6744,110.86,110.6095,110.8229,18463.0
2021-06-08 10:35:00,119.4,119.67,119.34,119.62,8659.0,110.8043,111.0549,110.7487,111.0085,8659.0
2021-06-08 10:40:00,119.66,119.84,119.64,119.65,10408.0,111.0456,111.2127,111.0271,111.0364,10408.0
2021-06-08 10:45:00,119.69,119.8,119.56,119.61,8342.0,111.0735,111.1756,110.9528,110.9992,8342.0
2021-06-08 10:50:00,119.63,119.75,119.62,119.73,4913.0,111.0178,111.1292,111.0085,111.1106,4913.0
2021-06-08 10:55:00,119.72,119.78,119.68,119.71,5262.0,111.1013,111.157,111.0642,111.092,5262.0
2021-06-08 11:00:00,119.75,119.96,119.74,119.85,9209.0,111.1292,111.324,111.1199,111.222,9209.0
2021-06-08 11:05:00,119.84,119.87,119.78,119.84,9284.0,111.2127,111.2405,111.157,111.2127,9284.0
2021-06-08 11:10:00,119.85,119.93,119.82,119.84,14925.0,111.222,111.2962,111.1941,111.2127,14925.0
2021-06-08 11:15:00,119.85,119.9,119.76,119.76,6616.0,111.222,111.2684,111.1384,111.1384,6616.0
2021-06-08 11:20:00,119.76,119.76,119.54,119.59,6981.0,111.1384,111.1384,110.9343,110.9807,6981.0
2021-06-08 11:25:00,119.62,119.68,119.58,119.66,5789.0,111.0085,111.0642,110.9714,111.0456,5789.0
2021-06-08 11:30:00,119.64,119.76,119.61,119.62,8169.0,111.0271,111.1384,110.9992,111.0085,8169.0
2021-06-08 11:35:00,119.62,119.63,119.49,119.63,9133.0,111.0085,111.0178,110.8879,111.0178,9133.0
2021-06-08 11:40:00,119.62,119.75,119.53,119.72,9264.0,111.0085,111.1292,110.925,111.1013,9264.0
2021-06-08 11:45:00,119.72,119.72,119.62,119.63,5270.0,111.1013,111.1013,111.0085,111.0178,5270.0
2021-06-08 11:50:00,119.64,119.64,119.57,119.59,7123.0,111.0271,111.0271,110.9621,110.9807,7123.0
2021-06-08 11:55:00,119.57,119.59,119.35,119.38,7956.0,110.9621,110.9807,110.7579,110.7858,7956.0
2021-06-08 12:00:00,119.38,119.42,119.29,119.3,8996.0,110.7858,110.8229,110.7023,110.7115,8996.0
2021-06-08 12:05:00,119.3,119.41,119.28,119.36,6563.0,110.7115,110.8136,110.693,110.7672,6563.0
2021-06-08 12:10:00,119.33,119.33,119.12,119.18,6364.0,110.7394,110.7394,110.5445,110.6002,6364.0
2021-06-08 12:15:00,119.17,119.22,119.14,119.15,3405.0,110.5909,110.6373,110.5631,110.5723,3405.0
2021-06-08 12:20:00,119.18,119.27,119.13,119.25,4712.0,110.6002,110.6837,110.5538,110.6651,4712.0
2021-06-08 12:25:00,119.24,119.24,119.09,119.13,6630.0,110.6559,110.6559,110.5167,110.5538,6630.0
2021-06-08 12:30:00,119.14,119.32,119.11,119.3,9739.0,110.5631,110.7301,110.5352,110.7115,9739.0
2021-06-08 12:35:00,119.31,119.48,119.27,119.28,9346.0,110.7208,110.8786,110.6837,110.693,9346.0
2021-06-08 12:40:00,119.31,119.31,119.1,119.12,5462.0,110.7208,110.7208,110.5259,110.5445,5462.0
2021-06-08 12:45:00,119.17,119.22,119.11,119.2,5136.0,110.5909,110.6373,110.5352,110.6187,5136.0
2021-06-08 12:50:00,119.23,119.23,119.12,119.15,3849.0,110.6466,110.6466,110.5445,110.5723,3849.0
2021-06-08 12:55:00,119.15,119.19,119.11,119.13,3198.0,110.5723,110.6095,110.5352,110.5538,3198.0
2021-06-08 13:00:00,119.13,119.18,119.11,119.11,3220.0,110.5538,110.6002,110.5352,110.5352,3220.0
2021-06-08 13:05:00,119.11,119.13,119.04,119.11,4095.0,110.5352,110.5538,110.4703,110.5352,4095.0
2021-06-08 13:10:00,119.1,119.1,119.01,119.01,8226.0,110.5259,110.5259,110.4424,110.4424,8226.0
2021-06-08 13:15:00,119.02,119.11,119.02,119.04,4088.0,110.4517,110.5352,110.4517,110.4703,4088.0
2021-06-08 13:20:00,119.09,119.09,118.97,118.98,6238.0,110.5167,110.5167,110.4053,110.4146,6238.0
2021-06-08 13:25:00,119.01,119.04,118.98,118.98,3421.0,110.4424,110.4703,110.4146,110.4146,3421.0
2021-06-08 13:30:00,118.97,119.1,118.97,119.06,7859.0,110.4053,110.5259,110.4053,110.4888,7859.0
2021-06-08 13:35:00,119.06,119.1,119.03,119.08,5910.0,110.4888,110.5259,110.461,110.5074,5910.0
2021-06-08 13:40:00,119.1,119.11,119.03,119.04,5072.0,110.5259,110.5352,110.461,110.4703,5072.0
2021-06-08 13:45:00,119.03,119.06,118.96,118.98,4240.0,110.461,110.4888,110.396,110.4146,4240.0
2021-06-08 13:50:00,119.0,119.03,118.96,119.0,4557.0,110.4331,110.461,110.396,110.4331,4557.0
2021-06-08 13:55:00,119.01,119.01,118.83,118.84,16277.0,110.4424,110.4424,110.2754,110.2847,16277.0
2021-06-08 14:00:00,118.84,118.9,118.76,118.88,9401.0,110.2847,110.3403,110.2104,110.3218,9401.0
2021-06-08 14:05:00,118.88,118.9,118.8,118.88,14741.0,110.3218,110.3403,110.2475,110.3218,14741.0
2021-06-08 14:10:00,118.89,118.92,118.84,118.9,11035.0,110.3311,110.3589,110.2847,110.3403,11035.0
2021-06-08 14:15:00,118.87,118.92,118.84,118.92,13898.0,110.3125,110.3589,110.2847,110.3589,13898.0
2021-06-08 14:20:00,118.9,118.98,118.84,118.94,12038.0,110.3403,110.4146,110.2847,110.3775,12038.0
2021-06-08 14:25:00,119.0,119.06,118.96,118.98,11196.0,110.4331,110.4888,110.396,110.4146,11196.0
2021-06-08 14:30:00,119.01,119.19,118.99,119.18,11256.0,110.4424,110.6095,110.4239,110.6002,11256.0
2021-06-08 14:35:00,119.14,119.32,119.12,119.23,12385.0,110.5631,110.7301,110.5445,110.6466,12385.0
2021-06-08 14:40:00,119.21,119.3,119.21,119.26,7010.0,110.628,110.7115,110.628,110.6744,7010.0
2021-06-08 14:45:00,119.26,119.3,119.16,119.25,6957.0,110.6744,110.7115,110.5816,110.6651,6957.0
2021-06-08 14:50:00,119.22,119.29,119.16,119.16,5750.0,110.6373,110.7023,110.5816,110.5816,5750.0
2021-06-08 14:55:00,119.19,119.24,119.16,119.2,6373.0,110.6095,110.6559,110.5816,110.6187,6373.0
2021-06-08 15:00:00,119.21,119.35,119.18,119.35,8783.0,110.628,110.7579,110.6002,110.7579,8783.0
2021-06-08 15:05:00,119.33,119.35,119.28,119.32,4425.0,110.7394,110.7579,110.693,110.7301,4425.0
2021-06-08 15:10:00,119.32,119.35,119.3,119.35,5860.0,110.7301,110.7579,110.7115,110.7579,5860.0
2021-06-08 15:15:00,119.36,119.38,119.27,119.38,5758.0,110.7672,110.7858,110.6837,110.7858,5758.0
2021-06-08 15:20:00,119.39,119.4,119.28,119.28,7537.0,110.7951,110.8043,110.693,110.693,7537.0
2021-06-08 15:25:00,119.28,119.34,119.2,119.31,8506.0,110.693,110.7487,110.6187,110.7208,8506.0
2021-06-08 15:30:00,119.3,119.34,119.22,119.33,8865.0,110.7115,110.7487,110.6373,110.7394,8865.0
2021-06-08 15:35:00,119.33,119.36,119.27,119.32,11174.0,110.7394,110.7672,110.6837,110.7301,11174.0
2021-06-08 15:40:00,119.33,119.36,119.23,119.25,15430.0,110.7394,110.7672,110.6466,110.6651,15430.0
2021-06-08 15:45:00,119.26,119.29,119.2,119.23,22128.0,110.6744,110.7023,110.6187,110.6466,22128.0
2021-06-08 15:50:00,119.23,119.41,119.23,119.33,39619.0,110.6466,110.8136,110.6466,110.7394,39619.0
2021-06-08 15:55:00,119.33,119.34,119.07,119.07,91015.0,110.7394,110.7487,110.4981,110.4981,91015.0
2021-06-09 09:30:00,119.16,119.49,119.0,119.09,21851.0,110.5816,110.8879,110.4331,110.5167,21851.0
2021-06-09 09:35:00,119.09,119.24,119.02,119.12,6701.0,110.5167,110.6559,110.4517,110.5445,6701.0
2021-06-09 09:40:00,119.14,119.24,119.13,119.16,3844.0,110.5631,110.6559,110.5538,110.5816,3844.0
2021-06-09 09:45:00,119.23,119.23,118.76,118.85,8342.0,110.6466,110.6466,110.2104,110.2939,8342.0
2021-06-09 09:50:00,118.83,118.93,118.75,118.79,7848.0,110.2754,110.3682,110.2011,110.2383,7848.0
2021-06-09 09:55:00,118.79,118.88,118.77,118.78,9057.0,110.2383,110.3218,110.2197,110.229,9057.0
2021-06-09 10:00:00,118.77,118.8,118.7,118.73,6234.0,110.2197,110.2475,110.1547,110.1826,6234.0
2021-06-09 10:05:00,118.73,118.73,118.59,118.59,6471.0,110.1826,110.1826,110.0527,110.0527,6471.0
2021-06-09 10:10:00,118.58,118.61,118.49,118.51,8666.0,110.0434,110.0712,109.9599,109.9784,8666.0
2021-06-09 10:15:00,118.51,118.68,118.5,118.65,10788.0,109.9784,110.1362,109.9691,110.1083,10788.0
2021-06-09 10:20:00,118.64,118.64,118.51,118.52,8838.0,110.0991,110.0991,109.9784,109.9877,8838.0
2021-06-09 10:25:00,118.5,118.5,118.41,118.46,7396.0,109.9691,109.9691,109.8856,109.932,7396.0
2021-06-09 10:30:00,118.48,118.5,118.44,118.44,6485.0,109.9506,109.9691,109.9135,109.9135,6485.0
2021-06-09 10:35:00,118.44,118.6,118.43,118.47,13779.0,109.9135,110.0619,109.9042,109.9413,13779.0
2021-06-09 10:40:00,118.48,118.54,118.23,118.29,16924.0,109.9506,110.0063,109.7186,109.7743,16924.0
2021-06-09 10:45:00,118.28,118.31,118.17,118.17,13612.0,109.765,109.7928,109.6629,109.6629,13612.0
2021-06-09 10:50:00,118.21,118.31,118.16,118.26,9538.0,109.7,109.7928,109.6536,109.7464,9538.0
2021-06-09 10:55:00,118.25,118.26,118.15,118.15,13476.0,109.7371,109.7464,109.6443,109.6443,13476.0
2021-06-09 11:00:00,118.14,118.32,118.12,118.31,12437.0,109.6351,109.8021,109.6165,109.7928,12437.0
2021-06-09 11:05:00,118.29,118.38,118.27,118.37,6134.0,109.7743,109.8578,109.7557,109.8485,6134.0
2021-06-09 11:10:00,118.36,118.38,118.28,118.36,5605.0,109.8392,109.8578,109.765,109.8392,5605.0
2021-06-09 11:15:00,118.36,118.53,118.35,118.51,5909.0,109.8392,109.997,109.8299,109.9784,5909.0
2021-06-09 11:20:00,118.5,118.5,118.4,118.41,3750.0,109.9691,109.9691,109.8763,109.8856,3750.0
2021-06-09 11:25:00,118.41,118.42,118.28,118.28,5020.0,109.8856,109.8949,109.765,109.765,5020.0
2021-06-09 11:30:00,118.27,118.28,118.14,118.14,5480.0,109.7557,109.765,109.6351,109.6351,5480.0
2021-06-09 11:35:00,118.15,118.21,118.14,118.21,4180.0,109.6443,109.7,109.6351,109.7,4180.0
2021-06-09 11:40:00,118.21,118.24,118.19,118.24,4564.0,109.7,109.7279,109.6815,109.7279,4564.0
2021-06-09 11:45:00,118.22,118.22,118.07,118.08,4990.0,109.7093,109.7093,109.5701,109.5794,4990.0
2021-06-09 11:50:00,118.08,118.15,118.05,118.1,12331.0,109.5794,109.6443,109.5515,109.5979,12331.0
2021-06-09 11:55:00,118.1,118.21,118.09,118.19,15843.0,109.5979,109.7,109.5887,109.6815,15843.0
2021-06-09 12:00:00,118.18,118.28,118.13,118.27,8771.0,109.6722,109.765,109.6258,109.7557,8771.0
2021-06-09 12:05:00,118.29,118.33,118.29,118.3,6729.0,109.7743,109.8114,109.7743,109.7835,6729.0
2021-06-09 12:10:00,118.3,118.3,118.17,118.23,5629.0,109.7835,109.7835,109.6629,109.7186,5629.0
2021-06-09 12:15:00,118.23,118.37,118.22,118.34,5159.0,109.7186,109.8485,109.7093,109.8207,5159.0
2021-06-09 12:20:00,118.36,118.38,118.34,118.36,5259.0,109.8392,109.8578,109.8207,109.8392,5259.0
2021-06-09 12:25:00,118.34,118.34,118.23,118.26,4382.0,109.8207,109.8207,109.7186,109.7464,4382.0
2021-06-09 12:30:00,118.23,118.24,118.18,118.21,3955.0,109.7186,109.7279,109.6722,109.7,3955.0
2021-06-09 12:35:00,118.23,118.27,118.23,118.23,3830.0,109.7186,109.7557,109.7186,109.7186,3830.0
2021-06-09 12:40:00,118.25,118.34,118.25,118.31,4822.0,109.7371,109.8207,109.7371,109.7928,4822.0
2021-06-09 12:45:00,118.32,118.39,118.22,118.28,16316.0,109.8021,109.8671,109.7093,109.765,16316.0
2021-06-09 12:50:00,118.29,118.3,118.17,118.22,8409.0,109.7743,109.7835,109.6629,109.7093,8409.0
2021-06-09 12:55:00,118.22,118.23,118.15,118.17,6015.0,109.7093,109.7186,109.6443,109.6629,6015.0
2021-06-09 13:00:00,118.17,118.25,118.16,118.21,8697.0,109.6629,109.7371,109.6536,109.7,8697.0
2021-06-09 13:05:00,118.23,118.23,118.12,118.13,7151.0,109.7186,109.7186,109.6165,109.6258,7151.0
2021-06-09 13:10:00,118.12,118.21,118.12,118.17,5737.0,109.6165,109.7,109.6165,109.6629,5737.0
2021-06-09 13:15:00,118.15,118.24,118.15,118.21,6002.0,109.6443,109.7279,109.6443,109.7,6002.0
2021-06-09 13:20:00,118.22,118.33,118.19,118.27,40767.0,109.7093,109.8114,109.6815,109.7557,40767.0
2021-06-09 13:25:00,118.29,118.36,118.28,118.34,2641.0,109.7743,109.8392,109.765,109.8207,2641.0
2021-06-09 13:30:00,118.34,118.38,118.32,118.32,11634.0,109.8207,109.8578,109.8021,109.8021,11634.0
2021-06-09 13:35:00,118.33,118.36,118.22,118.23,6575.0,109.8114,109.8392,109.7093,109.7186,6575.0
2021-06-09 13:40:00,118.2,118.21,118.17,118.18,7959.0,109.6907,109.7,109.6629,109.6722,7959.0
2021-06-09 13:45:00,118.18,118.3,118.18,118.3,11326.0,109.6722,109.7835,109.6722,109.7835,11326.0
2021-06-09 13:50:00,118.29,118.29,118.23,118.25,5868.0,109.7743,109.7743,109.7186,109.7371,5868.0
2021-06-09 13:55:00,118.25,118.25,118.14,118.14,5336.0,109.7371,109.7371,109.6351,109.6351,5336.0
2021-06-09 14:00:00,118.15,118.2,118.11,118.12,7679.0,109.6443,109.6907,109.6072,109.6165,7679.0
2021-06-09 14:05:00,118.13,118.2,118.13,118.13,5212.0,109.6258,109.6907,109.6258,109.6258,5212.0
2021-06-09 14:10:00,118.14,118.21,118.14,118.17,2700.0,109.6351,109.7,109.6351,109.6629,2700.0
2021-06-09 14:15:00,118.17,118.18,118.08,118.14,4467.0,109.6629,109.6722,109.5794,109.6351,4467.0
2021-06-09 14:20:00,118.14,118.14,118.08,118.08,3976.0,109.6351,109.6351,109.5794,109.5794,3976.0
2021-06-09 14:25:00,118.08,118.2,118.08,118.2,9092.0,109.5794,109.6907,109.5794,109.6907,9092.0
2021-06-09 14:30:00,118.18,118.27,118.18,118.23,6338.0,109.6722,109.7557,109.6722,109.7186,6338.0
2021-06-09 14:35:00,118.23,118.23,118.17,118.18,3999.0,109.7186,109.7186,109.6629,109.6722,3999.0
2021-06-09 14:40:00,118.2,118.21,118.12,118.13,6011.0,109.6907,109.7,109.6165,109.6258,6011.0
2021-06-09 14:45:00,118.15,118.21,118.14,118.18,8289.0,109.6443,109.7,109.6351,109.6722,8289.0
2021-06-09 14:50:00,118.18,118.2,118.14,118.18,6775.0,109.6722,109.6907,109.6351,109.6722,6775.0
2021-06-09 14:55:00,118.18,118.27,118.13,118.21,6739.0,109.6722,109.7557,109.6258,109.7,6739.0
2021-06-09 15:00:00,118.19,118.19,118.08,118.1,11928.0,109.6815,109.6815,109.5794,109.5979,11928.0
2021-06-09 15:05:00,118.11,118.2,118.11,118.15,9933.0,109.6072,109.6907,109.6072,109.6443,9933.0
2021-06-09 15:10:00,118.14,118.18,118.07,118.07,13065.0,109.6351,109.6722,109.5701,109.5701,13065.0
2021-06-09 15:15:00,118.07,118.1,118.02,118.09,11441.0,109.5701,109.5979,109.5237,109.5887,11441.0
2021-06-09 15:20:00,118.08,118.12,118.01,118.01,13516.0,109.5794,109.6165,109.5144,109.5144,13516.0
2021-06-09 15:25:00,118.01,118.06,117.96,117.96,17071.0,109.5144,109.5608,109.468,109.468,17071.0
2021-06-09 15:30:00,117.95,118.05,117.94,117.96,15097.0,109.4587,109.5515,109.4495,109.468,15097.0
2021-06-09 15:35:00,117.96,118.09,117.95,117.99,25146.0,109.468,109.5887,109.4587,109.4959,25146.0
2021-06-09 15:40:00,118.0,118.0,117.7,117.74,64133.0,109.5051,109.5051,109.2267,109.2639,64133.0
2021-06-09 15:45:00,117.73,117.78,117.71,117.71,50664.0,109.2546,109.301,109.236,109.236,50664.0
2021-06-09 15:50:00,117.72,117.75,117.57,117.6,89304.0,109.2453,109.2731,109.1061,109.1339,89304.0
2021-06-09 15:55:00,117.61,117.66,117.48,117.52,131948.0,109.1432,109.1896,109.0226,109.0597,131948.0
2021-06-10 09:30:00,117.79,118.02,117.72,117.82,21425.0,109.3103,109.5237,109.2453,109.3381,21425.0
2021-06-10 09:35:00,117.89,118.09,117.84,117.84,6843.0,109.4031,109.5887,109.3567,109.3567,6843.0
2021-06-10 09:40:00,117.96,117.98,117.67,117.71,9720.0,109.468,109.4866,109.1989,109.236,9720.0
2021-06-10 09:45:00,117.72,117.74,117.46,117.56,9545.0,109.2453,109.2639,109.004,109.0968,9545.0
2021-06-10 09:50:00,117.56,117.83,117.54,117.72,6760.0,109.0968,109.3474,109.0783,109.2453,6760.0
2021-06-10 09:55:00,117.67,117.85,117.56,117.83,5218.0,109.1989,109.3659,109.0968,109.3474,5218.0
2021-06-10 10:00:00,117.82,118.02,117.78,118.02,8256.0,109.3381,109.5237,109.301,109.5237,8256.0
2021-06-10 10:05:00,118.02,118.02,117.69,117.78,6002.0,109.5237,109.5237,109.2175,109.301,6002.0
2021-06-10 10:10:00,117.75,117.75,117.52,117.52,8829.0,109.2731,109.2731,109.0597,109.0597,8829.0
2021-06-10 10:15:00,117.54,117.61,117.48,117.52,7289.0,109.0783,109.1432,109.0226,109.0597,7289.0
2021-06-10 10:20:00,117.52,117.52,117.37,117.51,5882.0,109.0597,109.0597,108.9205,109.0504,5882.0
2021-06-10 10:25:00,117.53,117.54,117.44,117.52,4091.0,109.069,109.0783,108.9854,109.0597,4091.0
2021-06-10 10:30:00,117.49,117.52,117.4,117.44,5715.0,109.0318,109.0597,108.9483,108.9854,5715.0
2021-06-10 10:35:00,117.46,117.55,117.46,117.5,2303.0,109.004,109.0875,109.004,109.0411,2303.0
2021-06-10 10:40:00,117.49,117.49,117.39,117.42,2616.0,109.0318,109.0318,108.939,108.9669,2616.0
2021-06-10 10:45:00,117.41,117.41,117.28,117.3,4526.0,108.9576,108.9576,108.837,108.8555,4526.0
2021-06-10 10:50:00,117.32,117.41,117.26,117.28,3471.0,108.8741,108.9576,108.8184,108.837,3471.0
2021-06-10 10:55:00,117.26,117.41,117.26,117.41,2600.0,108.8184,108.9576,108.8184,108.9576,2600.0
2021-06-10 11:00:00,117.44,117.57,117.43,117.54,8192.0,108.9854,109.1061,108.9762,109.0783,8192.0
2021-06-10 11:05:00,117.57,117.57,117.39,117.53,2587.0,109.1061,109.1061,108.939,109.069,2587.0
2021-06-10 11:10:00,117.54,117.58,117.52,117.58,4193.0,109.0783,109.1154,109.0597,109.1154,4193.0
2021-06-10 11:15:00,117.58,117.69,117.58,117.65,5100.0,109.1154,109.2175,109.1154,109.1803,5100.0
2021-06-10 11:20:00,117.63,117.63,117.55,117.62,4569.0,109.1618,109.1618,109.0875,109.1525,4569.0
2021-06-10 11:25:00,117.59,117.68,117.54,117.62,7021.0,109.1247,109.2082,109.0783,109.1525,7021.0
2021-06-10 11:30:00,117.61,117.68,117.61,117.67,3499.0,109.1432,109.2082,109.1432,109.1989,3499.0
2021-06-10 11:35:00,117.69,117.81,117.67,117.78,4561.0,109.2175,109.3288,109.1989,109.301,4561.0
2021-06-10 11:40:00,117.79,117.89,117.79,117.89,4253.0,109.3103,109.4031,109.3103,109.4031,4253.0
2021-06-10 11:45:00,117.9,117.98,117.86,117.98,4598.0,109.4123,109.4866,109.3752,109.4866,4598.0
2021-06-10 11:50:00,118.02,118.12,117.96,117.98,6235.0,109.5237,109.6165,109.468,109.4866,6235.0
2021-06-10 11:55:00,117.97,118.0,117.93,117.98,2317.0,109.4773,109.5051,109.4402,109.4866,2317.0
2021-06-10 12:00:00,117.98,118.04,117.92,117.94,6978.0,109.4866,109.5423,109.4309,109.4495,6978.0
2021-06-10 12:05:00,117.96,117.97,117.89,117.92,6237.0,109.468,109.4773,109.4031,109.4309,6237.0
2021-06-10 12:10:00,117.92,117.98,117.84,117.92,5361.0,109.4309,109.4866,109.3567,109.4309,5361.0
2021-06-10 12:15:00,117.93,118.0,117.88,117.9,8462.0,109.4402,109.5051,109.3938,109.4123,8462.0
2021-06-10 12:20:00,117.94,117.96,117.85,117.87,5515.0,109.4495,109.468,109.3659,109.3845,5515.0
2021-06-10 12:25:00,117.87,117.91,117.82,117.88,2935.0,109.3845,109.4216,109.3381,109.3938,2935.0
2021-06-10 12:30:00,117.89,117.94,117.86,117.93,8473.0,109.4031,109.4495,109.3752,109.4402,8473.0
2021-06-10 12:35:00,117.9,117.95,117.89,117.92,16826.0,109.4123,109.4587,109.4031,109.4309,16826.0
2021-06-10 12:40:00,117.91,118.03,117.91,118.03,4387.0,109.4216,109.533,109.4216,109.533,4387.0
2021-06-10 12:45:00,118.03,118.11,118.02,118.05,5470.0,109.533,109.6072,109.5237,109.5515,5470.0
2021-06-10 12:50:00,118.05,118.07,118.02,118.07,3001.0,109.5515,109.5701,109.5237,109.5701,3001.0
2021-06-10 12:55:00,118.07,118.11,118.04,118.07,5754.0,109.5701,109.6072,109.5423,109.5701,5754.0
2021-06-10 13:00:00,118.1,118.16,118.0,118.04,5672.0,109.5979,109.6536,109.5051,109.5423,5672.0
2021-06-10 13:05:00,118.03,118.23,118.02,118.21,4393.0,109.533,109.7186,109.5237,109.7,4393.0
2021-06-10 13:10:00,118.24,118.31,118.22,118.28,6701.0,109.7279,109.7928,109.7093,109.765,6701.0
2021-06-10 13:15:00,118.29,118.29,118.23,118.28,5521.0,109.7743,109.7743,109.7186,109.765,5521.0
2021-06-10 13:20:00,118.3,118.36,118.27,118.32,7402.0,109.7835,109.8392,109.7557,109.8021,7402.0
2021-06-10 13:25:00,118.32,118.32,118.2,118.23,5647.0,109.8021,109.8021,109.6907,109.7186,5647.0
2021-06-10 13:30:00,118.26,118.31,118.19,118.3,5527.0,109.7464,109.7928,109.6815,109.7835,5527.0
2021-06-10 13:35:00,118.28,118.34,118.27,118.33,6010.0,109.765,109.8207,109.7557,109.8114,6010.0
2021-06-10 13:40:00,118.34,118.39,118.28,118.38,7582.0,109.8207,109.8671,109.765,109.8578,7582.0
2021-06-10 13:45:00,118.38,118.47,118.36,118.36,7774.0,109.8578,109.9413,109.8392,109.8392,7774.0
2021-06-10 13:50:00,118.41,118.41,118.37,118.4,5163.0,109.8856,109.8856,109.8485,109.8763,5163.0
2021-06-10 13:55:00,118.38,118.51,118.38,118.48,7724.0,109.8578,109.9784,109.8578,109.9506,7724.0
2021-06-10 14:00:00,118.47,118.49,118.34,118.34,14749.0,109.9413,109.9599,109.8207,109.8207,14749.0
2021-06-10 14:05:00,118.33,118.42,118.23,118.4,31054.0,109.8114,109.8949,109.7186,109.8763,31054.0
2021-06-10 14:10:00,118.42,118.42,118.37,118.37,9760.0,109.8949,109.8949,109.8485,109.8485,9760.0
2021-06-10 14:15:00,118.34,118.36,118.32,118.34,6390.0,109.8207,109.8392,109.8021,109.8207,6390.0
2021-06-10 14:20:00,118.34,118.38,118.32,118.38,13444.0,109.8207,109.8578,109.8021,109.8578,13444.0
2021-06-10 14:25:00,118.37,118.45,118.34,118.35,17669.0,109.8485,109.9227,109.8207,109.8299,17669.0
2021-06-10 14:30:00,118.36,118.39,118.32,118.33,11896.0,109.8392,109.8671,109.8021,109.8114,11896.0
2021-06-10 14:35:00,118.33,118.44,118.32,118.41,13325.0,109.8114,109.9135,109.8021,109.8856,13325.0
2021-06-10 14:40:00,118.39,118.43,118.36,118.38,6253.0,109.8671,109.9042,109.8392,109.8578,6253.0
2021-06-10 14:45:00,118.38,118.4,118.35,118.39,9647.0,109.8578,109.8763,109.8299,109.8671,9647.0
2021-06-10 14:50:00,118.38,118.42,118.37,118.42,7212.0,109.8578,109.8949,109.8485,109.8949,7212.0
2021-06-10 14:55:00,118.43,118.47,118.41,118.44,11465.0,109.9042,109.9413,109.8856,109.9135,11465.0
2021-06-10 15:00:00,118.43,118.44,118.33,118.38,8057.0,109.9042,109.9135,109.8114,109.8578,8057.0
2021-06-10 15:05:00,118.38,118.45,118.32,118.42,5112.0,109.8578,109.9227,109.8021,109.8949,5112.0
2021-06-10 15:10:00,118.41,118.44,118.38,118.4,13540.0,109.8856,109.9135,109.8578,109.8763,13540.0
2021-06-10 15:15:00,118.4,118.46,118.39,118.45,8688.0,109.8763,109.932,109.8671,109.9227,8688.0
2021-06-10 15:20:00,118.44,118.48,118.41,118.41,15012.0,109.9135,109.9506,109.8856,109.8856,15012.0
2021-06-10 15:25:00,118.41,118.46,118.38,118.46,11345.0,109.8856,109.932,109.8578,109.932,11345.0
2021-06-10 15:30:00,118.46,118.46,118.3,118.44,22842.0,109.932,109.932,109.7835,109.9135,22842.0
2021-06-10 15:35:00,118.45,118.48,118.36,118.36,38566.0,109.9227,109.9506,109.8392,109.8392,38566.0
2021-06-10 15:40:00,118.36,118.36,118.32,118.32,22381.0,109.8392,109.8392,109.8021,109.8021,22381.0
2021-06-10 15:45:00,118.33,118.42,118.29,118.39,16957.0,109.8114,109.8949,109.7743,109.8671,16957.0
2021-06-10 15:50:00,118.39,118.72,118.39,118.69,41648.0,109.8671,110.1733,109.8671,110.1455,41648.0
2021-06-10 15:55:00,118.69,118.72,118.51,118.71,81186.0,110.1455,110.1733,109.9784,110.164,81186.0
2021-06-11 09:30:00,119.02,119.37,118.89,119.37,32774.0,110.4517,110.7765,110.3311,110.7765,32774.0
2021-06-11 09:35:00,119.41,119.55,119.31,119.45,8077.0,110.8136,110.9435,110.7208,110.8507,8077.0
2021-06-11 09:40:00,119.51,119.54,119.36,119.4,7140.0,110.9064,110.9343,110.7672,110.8043,7140.0
2021-06-11 09:45:00,119.39,119.58,119.39,119.48,21299.0,110.7951,110.9714,110.7951,110.8786,21299.0
2021-06-11 09:50:00,119.48,119.69,119.47,119.54,28888.0,110.8786,111.0735,110.8693,110.9343,28888.0
2021-06-11 09:55:00,119.57,119.69,119.5,119.69,12431.0,110.9621,111.0735,110.8971,111.0735,12431.0
2021-06-11 10:00:00,119.8,119.93,119.75,119.91,70919.0,111.1756,111.2962,111.1292,111.2776,70919.0
2021-06-11 10:05:00,119.95,120.07,119.82,119.93,13605.0,111.3148,111.4261,111.1941,111.2962,13605.0
2021-06-11 10:10:00,119.95,119.95,119.83,119.88,12030.0,111.3148,111.3148,111.2034,111.2498,12030.0
2021-06-11 10:15:00,119.87,120.17,119.79,120.07,129774.0,111.2405,111.5189,111.1663,111.4261,129774.0
2021-06-11 10:20:00,120.05,120.08,119.96,120.03,7495.0,111.4076,111.4354,111.324,111.389,7495.0
2021-06-11 10:25:00,120.07,120.1,119.95,120.03,13643.0,111.4261,111.454,111.3148,111.389,13643.0
2021-06-11 10:30:00,120.01,120.1,119.97,119.99,26226.0,111.3704,111.454,111.3333,111.3519,26226.0
2021-06-11 10:35:00,119.99,120.03,119.9,119.95,119627.0,111.3519,111.389,111.2684,111.3148,119627.0
2021-06-11 10:40:00,119.95,120.02,119.88,119.94,53545.0,111.3148,111.3797,111.2498,111.3055,53545.0
2021-06-11 10:45:00,119.94,119.99,119.74,119.84,240890.0,111.3055,111.3519,111.1199,111.2127,240890.0
2021-06-11 10:50:00,119.86,119.86,119.63,119.74,7163.0,111.2312,111.2312,111.0178,111.1199,7163.0
2021-06-11 10:55:00,119.75,119.76,119.66,119.66,4942.0,111.1292,111.1384,111.0456,111.0456,4942.0
2021-06-11 11:00:00,119.64,119.65,119.48,119.49,8403.0,111.0271,111.0364,110.8786,110.8879,8403.0
2021-06-11 11:05:00,119.49,119.63,119.46,119.57,9562.0,110.8879,111.0178,110.86,110.9621,9562.0
2021-06-11 11:10:00,119.58,119.71,119.52,119.66,6204.0,110.9714,111.092,110.9157,111.0456,6204.0
2021-06-11 11:15:00,119.67,119.7,119.53,119.54,5491.0,111.0549,111.0828,110.925,110.9343,5491.0
2021-06-11 11:20:00,119.55,119.59,119.48,119.48,6742.0,110.9435,110.9807,110.8786,110.8786,6742.0
2021-06-11 11:25:00,119.49,119.51,119.34,119.43,32795.0,110.8879,110.9064,110.7487,110.8322,32795.0
2021-06-11 11:30:00,119.44,119.61,119.44,119.57,9145.0,110.8415,110.9992,110.8415,110.9621,9145.0
2021-06-11 11:35:00,119.58,119.67,119.5,119.5,7409.0,110.9714,111.0549,110.8971,110.8971,7409.0
2021-06-11 11:40:00,119.5,119.5,119.39,119.45,7282.0,110.8971,110.8971,110.7951,110.8507,7282.0
2021-06-11 11:45:00,119.46,119.53,119.45,119.45,3691.0,110.86,110.925,110.8507,110.8507,3691.0
2021-06-11 11:50:00,119.45,119.45,119.29,119.32,5184.0,110.8507,110.8507,110.7023,110.7301,5184.0
2021-06-11 11:55:00,119.32,119.34,119.25,119.34,3971.0,110.7301,110.7487,110.6651,110.7487,3971.0
2021-06-11 12:00:00,119.33,119.33,119.25,119.3,2903.0,110.7394,110.7394,110.6651,110.7115,2903.0
2021-06-11 12:05:00,119.32,119.32,119.2,119.23,2391.0,110.7301,110.7301,110.6187,110.6466,2391.0
2021-06-11 12:10:00,119.22,119.28,119.16,119.2,6700.0,110.6373,110.693,110.5816,110.6187,6700.0
2021-06-11 12:15:00,119.21,119.22,119.2,119.22,2459.0,110.628,110.6373,110.6187,110.6373,2459.0
2021-06-11 12:20:00,119.22,119.23,119.18,119.19,2891.0,110.6373,110.6466,110.6002,110.6095,2891.0
2021-06-11 12:25:00,119.2,119.22,119.14,119.16,2823.0,110.6187,110.6373,110.5631,110.5816,2823.0
2021-06-11 12:30:00,119.15,119.26,119.12,119.26,4112.0,110.5723,110.6744,110.5445,110.6744,4112.0
2021-06-11 12:35:00,119.26,119.27,119.24,119.25,7887.0,110.6744,110.6837,110.6559,110.6651,7887.0
2021-06-11 12:40:00,119.26,119.29,119.26,119.28,6924.0,110.6744,110.7023,110.6744,110.693,6924.0
2021-06-11 12:45:00,119.29,119.35,119.27,119.3,7243.0,110.7023,110.7579,110.6837,110.7115,7243.0
2021-06-11 12:50:00,119.31,119.38,119.27,119.37,5455.0,110.7208,110.7858,110.6837,110.7765,5455.0
2021-06-11 12:55:00,119.37,119.41,119.36,119.39,2901.0,110.7765,110.8136,110.7672,110.7951,2901.0
2021-06-11 13:00:00,119.39,119.42,119.35,119.36,3891.0,110.7951,110.8229,110.7579,110.7672,3891.0
2021-06-11 13:05:00,119.37,119.4,119.36,119.37,2878.0,110.7765,110.8043,110.7672,110.7765,2878.0
2021-06-11 13:10:00,119.41,119.44,119.39,119.41,5221.0,110.8136,110.8415,110.7951,110.8136,5221.0
2021-06-11 13:15:00,119.45,119.51,119.43,119.51,6571.0,110.8507,110.9064,110.8322,110.9064,6571.0
2021-06-11 13:20:00,119.53,119.55,119.49,119.53,8281.0,110.925,110.9435,110.8879,110.925,8281.0
2021-06-11 13:25:00,119.53,119.56,119.5,119.52,9100.0,110.925,110.9528,110.8971,110.9157,9100.0
2021-06-11 13:30:00,119.51,119.53,119.49,119.52,5572.0,110.9064,110.925,110.8879,110.9157,5572.0
2021-06-11 13:35:00,119.51,119.52,119.47,119.5,7112.0,110.9064,110.9157,110.8693,110.8971,7112.0
2021-06-11 13:40:00,119.49,119.53,119.49,119.51,4555.0,110.8879,110.925,110.8879,110.9064,4555.0
2021-06-11 13:45:00,119.51,119.56,119.49,119.52,5704.0,110.9064,110.9528,110.8879,110.9157,5704.0
2021-06-11 13:50:00,119.52,119.54,119.5,119.52,7846.0,110.9157,110.9343,110.8971,110.9157,7846.0
2021-06-11 13:55:00,119.52,119.57,119.51,119.54,4097.0,110.9157,110.9621,110.9064,110.9343,4097.0
2021-06-11 14:00:00,119.56,119.63,119.56,119.62,6900.0,110.9528,111.0178,110.9528,111.0085,6900.0
2021-06-11 14:05:00,119.61,119.61,119.57,119.59,3447.0,110.9992,110.9992,110.9621,110.9807,3447.0
2021-06-11 14:10:00,119.59,119.63,119.57,119.63,4916.0,110.9807,111.0178,110.9621,111.0178,4916.0
2021-06-11 14:15:00,119.63,119.66,119.58,119.58,8272.0,111.0178,111.0456,110.9714,110.9714,8272.0
2021-06-11 14:20:00,119.57,119.7,119.55,119.65,5724.0,110.9621,111.0828,110.9435,111.0364,5724.0
2021-06-11 14:25:00,119.66,119.69,119.65,119.68,6813.0,111.0456,111.0735,111.0364,111.0642,6813.0
2021-06-11 14:30:00,119.69,119.71,119.67,119.69,4219.0,111.0735,111.092,111.0549,111.0735,4219.0
2021-06-11 14:35:00,119.71,119.71,119.67,119.68,4270.0,111.092,111.092,111.0549,111.0642,4270.0
2021-06-11 14:40:00,119.68,119.69,119.61,119.61,5026.0,111.0642,111.0735,110.9992,110.9992,5026.0
2021-06-11 14:45:00,119.62,119.68,119.6,119.6,4518.0,111.0085,111.0642,110.99,110.99,4518.0
2021-06-11 14:50:00,119.6,119.6,119.52,119.55,6482.0,110.99,110.99,110.9157,110.9435,6482.0
2021-06-11 14:55:00,119.55,119.6,119.53,119.6,8143.0,110.9435,110.99,110.925,110.99,8143.0
2021-06-11 15:00:00,119.59,119.59,119.54,119.55,7944.0,110.9807,110.9807,110.9343,110.9435,7944.0
2021-06-11 15:05:00,119.55,119.58,119.53,119.57,6925.0,110.9435,110.9714,110.925,110.9621,6925.0
2021-06-11 15:10:00,119.58,119.59,119.55,119.57,5078.0,110.9714,110.9807,110.9435,110.9621,5078.0
2021-06-11 15:15:00,119.57,119.57,119.51,119.56,8726.0,110.9621,110.9621,110.9064,110.9528,8726.0
2021-06-11 15:20:00,119.56,119.56,119.49,119.53,15106.0,110.9528,110.9528,110.8879,110.925,15106.0
2021-06-11 15:25:00,119.53,119.56,119.51,119.56,8737.0,110.925,110.9528,110.9064,110.9528,8737.0
2021-06-11 15:30:00,119.57,119.58,119.54,119.58,9185.0,110.9621,110.9714,110.9343,110.9714,9185.0
2021-06-11 15:35:00,119.59,119.62,119.57,119.61,14005.0,110.9807,111.0085,110.9621,110.9992,14005.0
2021-06-11 15:40:00,119.6,119.65,119.54,119.58,32035.0,110.99,111.0364,110.9343,110.9714,32035.0
2021-06-11 15:45:00,119.57,119.6,119.44,119.44,25452.0,110.9621,110.99,110.8415,110.8415,25452.0
2021-06-11 15:50:00,119.46,119.51,119.39,119.46,58950.0,110.86,110.9064,110.7951,110.86,58950.0
2021-06-11 15:55:00,119.47,119.69,119.45,119.65,59921.0,110.8693,111.0735,110.8507,111.0364,59921.0
2021-06-14 09:30:00,119.27,119.55,119.18,119.3,25512.0,110.6837,110.9435,110.6002,110.7115,25512.0
2021-06-14 09:35:00,119.35,119.48,119.01,119.01,23379.0,110.7579,110.8786,110.4424,110.4424,23379.0
2021-06-14 09:40:00,119.04,119.25,118.96,118.96,11194.0,110.4703,110.6651,110.396,110.396,11194.0
2021-06-14 09:45:00,118.99,119.11,118.95,118.97,11852.0,110.4239,110.5352,110.3867,110.4053,11852.0
2021-06-14 09:50:00,118.94,118.94,118.71,118.76,8584.0,110.3775,110.3775,110.164,110.2104,8584.0
2021-06-14 09:55:00,118.77,118.78,118.59,118.64,7583.0,110.2197,110.229,110.0527,110.0991,7583.0
2021-06-14 10:00:00,118.65,118.71,118.57,118.57,20018.0,110.1083,110.164,110.0341,110.0341,20018.0
2021-06-14 10:05:00,118.57,118.62,118.5,118.51,9622.0,110.0341,110.0805,109.9691,109.9784,9622.0
2021-06-14 10:10:00,118.5,118.53,118.44,118.46,19508.0,109.9691,109.997,109.9135,109.932,19508.0
2021-06-14 10:15:00,118.45,118.45,118.3,118.38,16987.0,109.9227,109.9227,109.7835,109.8578,16987.0
2021-06-14 10:20:00,118.37,118.42,118.31,118.4,10824.0,109.8485,109.8949,109.7928,109.8763,10824.0
2021-06-14 10:25:00,118.4,118.46,118.35,118.39,15555.0,109.8763,109.932,109.8299,109.8671,15555.0
2021-06-14 10:30:00,118.45,118.52,118.41,118.52,12276.0,109.9227,109.9877,109.8856,109.9877,12276.0
2021-06-14 10:35:00,118.52,118.67,118.5,118.67,12454.0,109.9877,110.1269,109.9691,110.1269,12454.0
2021-06-14 10:40:00,118.69,118.74,118.6,118.67,35754.0,110.1455,110.1919,110.0619,110.1269,35754.0
2021-06-14 10:45:00,118.67,118.73,118.56,118.56,14649.0,110.1269,110.1826,110.0248,110.0248,14649.0
2021-06-14 10:50:00,118.56,118.69,118.42,118.52,15211.0,110.0248,110.1455,109.8949,109.9877,15211.0
2021-06-14 10:55:00,118.52,118.52,118.42,118.47,21265.0,109.9877,109.9877,109.8949,109.9413,21265.0
2021-06-14 11:00:00,118.47,118.48,118.33,118.34,18387.0,109.9413,109.9506,109.8114,109.8207,18387.0
2021-06-14 11:05:00,118.3,118.34,118.17,118.3,18639.0,109.7835,109.8207,109.6629,109.7835,18639.0
2021-06-14 11:10:00,118.3,118.34,118.22,118.22,14528.0,109.7835,109.8207,109.7093,109.7093,14528.0
2021-06-14 11:15:00,118.19,118.28,118.16,118.2,17012.0,109.6815,109.765,109.6536,109.6907,17012.0
2021-06-14 11:20:00,118.21,118.27,118.16,118.19,6649.0,109.7,109.7557,109.6536,109.6815,6649.0
2021-06-14 11:25:00,118.17,118.27,118.17,118.25,7803.0,109.6629,109.7557,109.6629,109.7371,7803.0
2021-06-14 11:30:00,118.25,118.27,118.12,118.19,9961.0,109.7371,109.7557,109.6165,109.6815,9961.0
2021-06-14 11:35:00,118.18,118.31,118.18,118.23,13598.0,109.6722,109.7928,109.6722,109.7186,13598.0
2021-06-14 11:40:00,118.23,118.28,118.18,118.19,7271.0,109.7186,109.765,109.6722,109.6815,7271.0
2021-06-14 11:45:00,118.15,118.18,118.01,118.05,20734.0,109.6443,109.6722,109.5144,109.5515,20734.0
2021-06-14 11:50:00,118.02,118.11,117.94,117.94,9068.0,109.5237,109.6072,109.4495,109.4495,9068.0
2021-06-14 11:55:00,117.95,117.95,117.83,117.92,10698.0,109.4587,109.4587,109.3474,109.4309,10698.0
2021-06-14 12:00:00,117.91,117.95,117.87,117.93,3165.0,109.4216,109.4587,109.3845,109.4402,3165.0
2021-06-14 12:05:00,117.92,117.98,117.89,117.98,4144.0,109.4309,109.4866,109.4031,109.4866,4144.0
2021-06-14 12:10:00,118.0,118.03,117.92,117.92,4799.0,109.5051,109.533,109.4309,109.4309,4799.0
2021-06-14 12:15:00,117.91,117.92,117.85,117.9,8598.0,109.4216,109.4309,109.3659,109.4123,8598.0
2021-06-14 12:20:00,117.91,117.93,117.82,117.82,5374.0,109.4216,109.4402,109.3381,109.3381,5374.0
2021-06-14 12:25:00,117.83,117.92,117.82,117.91,7150.0,109.3474,109.4309,109.3381,109.4216,7150.0
2021-06-14 12:30:00,117.9,117.9,117.77,117.79,13954.0,109.4123,109.4123,109.2917,109.3103,13954.0
2021-06-14 12:35:00,117.8,117.83,117.71,117.75,17332.0,109.3195,109.3474,109.236,109.2731,17332.0
2021-06-14 12:40:00,117.75,117.83,117.67,117.67,12359.0,109.2731,109.3474,109.1989,109.1989,12359.0
2021-06-14 12:45:00,117.66,117.78,117.65,117.7,9428.0,109.1896,109.301,109.1803,109.2267,9428.0
2021-06-14 12:50:00,117.71,117.73,117.63,117.64,7299.0,109.236,109.2546,109.1618,109.1711,7299.0
2021-06-14 12:55:00,117.64,117.68,117.61,117.64,8787.0,109.1711,109.2082,109.1432,109.1711,8787.0
2021-06-14 13:00:00,117.63,117.63,117.56,117.58,6516.0,109.1618,109.1618,109.0968,109.1154,6516.0
2021-06-14 13:05:00,117.58,117.64,117.56,117.56,11282.0,109.1154,109.1711,109.0968,109.0968,11282.0
2021-06-14 13:10:00,117.56,117.56,117.51,117.51,10835.0,109.0968,109.0968,109.0504,109.0504,10835.0
2021-06-14 13:15:00,117.51,117.56,117.45,117.5,12337.0,109.0504,109.0968,108.9947,109.0411,12337.0
2021-06-14 13:20:00,117.48,117.51,117.4,117.46,9465.0,109.0226,109.0504,108.9483,109.004,9465.0
2021-06-14 13:25:00,117.46,117.49,117.45,117.46,8342.0,109.004,109.0318,108.9947,109.004,8342.0
2021-06-14 13:30:00,117.45,117.59,117.45,117.54,13730.0,108.9947,109.1247,108.9947,109.0783,13730.0
2021-06-14 13:35:00,117.55,117.55,117.47,117.48,8778.0,109.0875,109.0875,109.0133,109.0226,8778.0
2021-06-14 13:40:00,117.47,117.56,117.47,117.51,11872.0,109.0133,109.0968,109.0133,109.0504,11872.0
2021-06-14 13:45:00,117.5,117.59,117.48,117.59,12527.0,109.0411,109.1247,109.0226,109.1247,12527.0
2021-06-14 13:50:00,117.61,117.64,117.56,117.6,11671.0,109.1432,109.1711,109.0968,109.1339,11671.0
2021-06-14 13:55:00,117.58,117.58,117.51,117.52,12109.0,109.1154,109.1154,109.0504,109.0597,12109.0
2021-06-14 14:00:00,117.52,117.65,117.5,117.65,17810.0,109.0597,109.1803,109.0411,109.1803,17810.0
2021-06-14 14:05:00,117.65,117.72,117.62,117.62,9736.0,109.1803,109.2453,109.1525,109.1525,9736.0
2021-06-14 14:10:00,117.63,117.67,117.57,117.58,10250.0,109.1618,109.1989,109.1061,109.1154,10250.0
2021-06-14 14:15:00,117.57,117.72,117.56,117.65,15018.0,109.1061,109.2453,109.0968,109.1803,15018.0
2021-06-14 14:20:00,117.65,117.66,117.59,117.66,15415.0,109.1803,109.1896,109.1247,109.1896,15415.0
2021-06-14 14:25:00,117.66,117.67,117.61,117.62,7476.0,109.1896,109.1989,109.1432,109.1525,7476.0
2021-06-14 14:30:00,117.63,117.76,117.62,117.74,21838.0,109.1618,109.2824,109.1525,109.2639,21838.0
2021-06-14 14:35:00,117.73,117.77,117.68,117.74,14123.0,109.2546,109.2917,109.2082,109.2639,14123.0
2021-06-14 14:40:00,117.77,117.78,117.72,117.75,10995.0,109.2917,109.301,109.2453,109.2731,10995.0
2021-06-14 14:45:00,117.75,117.78,117.72,117.76,11231.0,109.2731,109.301,109.2453,109.2824,11231.0
2021-06-14 14:50:00,117.76,117.86,117.75,117.79,14841.0,109.2824,109.3752,109.2731,109.3103,14841.0
2021-06-14 14:55:00,117.79,117.86,117.79,117.81,16892.0,109.3103,109.3752,109.3103,109.3288,16892.0
2021-06-14 15:00:00,117.81,117.94,117.79,117.91,19120.0,109.3288,109.4495,109.3103,109.4216,19120.0
2021-06-14 15:05:00,117.92,118.01,117.92,117.97,12351.0,109.4309,109.5144,109.4309,109.4773,12351.0
2021-06-14 15:10:00,117.97,118.02,117.96,117.96,12619.0,109.4773,109.5237,109.468,109.468,12619.0
2021-06-14 15:15:00,117.96,118.06,117.94,117.94,51753.0,109.468,109.5608,109.4495,109.4495,51753.0
2021-06-14 15:20:00,117.94,117.98,117.88,117.95,21110.0,109.4495,109.4866,109.3938,109.4587,21110.0
2021-06-14 15:25:00,117.96,117.96,117.72,117.75,28950.0,109.468,109.468,109.2453,109.2731,28950.0
2021-06-14 15:30:00,117.75,117.76,117.62,117.67,30641.0,109.2731,109.2824,109.1525,109.1989,30641.0
2021-06-14 15:35:00,117.68,117.79,117.68,117.73,42156.0,109.2082,109.3103,109.2082,109.2546,42156.0
2021-06-14 15:40:00,117.73,117.91,117.72,117.87,85199.0,109.2546,109.4216,109.2453,109.3845,85199.0
2021-06-14 15:45:00,117.87,117.94,117.73,117.94,53489.0,109.3845,109.4495,109.2546,109.4495,53489.0
2021-06-14 15:50:00,117.91,118.01,117.83,117.98,70624.0,109.4216,109.5144,109.3474,109.4866,70624.0
2021-06-14 15:55:00,117.98,118.07,117.91,118.07,151985.0,109.4866,109.5701,109.4216,109.5701,151985.0
2021-06-15 09:30:00,118.2,118.34,117.73,118.27,27932.0,109.6907,109.8207,109.2546,109.7557,27932.0
2021-06-15 09:35:00,118.25,118.27,118.04,118.06,10139.0,109.7371,109.7557,109.5423,109.5608,10139.0
2021-06-15 09:40:00,118.06,118.16,117.94,117.98,8697.0,109.5608,109.6536,109.4495,109.4866,8697.0
2021-06-15 09:45:00,117.98,118.01,117.87,117.88,5653.0,109.4866,109.5144,109.3845,109.3938,5653.0
2021-06-15 09:50:00,117.87,118.07,117.87,117.96,6727.0,109.3845,109.5701,109.3845,109.468,6727.0
2021-06-15 09:55:00,117.95,118.08,117.88,118.08,6563.0,109.4587,109.5794,109.3938,109.5794,6563.0
2021-06-15 10:00:00,118.08,118.18,118.01,118.16,6596.0,109.5794,109.6722,109.5144,109.6536,6596.0
2021-06-15 10:05:00,118.16,118.23,118.12,118.15,10520.0,109.6536,109.7186,109.6165,109.6443,10520.0
2021-06-15 10:10:00,118.25,118.28,118.07,118.12,7791.0,109.7371,109.765,109.5701,109.6165,7791.0
2021-06-15 10:15:00,118.12,118.15,118.08,118.11,5568.0,109.6165,109.6443,109.5794,109.6072,5568.0
2021-06-15 10:20:00,118.1,118.22,118.06,118.22,5423.0,109.5979,109.7093,109.5608,109.7093,5423.0
2021-06-15 10:25:00,118.23,118.49,118.2,118.45,6563.0,109.7186,109.9599,109.6907,109.9227,6563.0
2021-06-15 10:30:00,118.45,118.45,118.35,118.35,4189.0,109.9227,109.9227,109.8299,109.8299,4189.0
2021-06-15 10:35:00,118.35,118.35,118.24,118.29,8931.0,109.8299,109.8299,109.7279,109.7743,8931.0
2021-06-15 10:40:00,118.27,118.34,118.27,118.31,2708.0,109.7557,109.8207,109.7557,109.7928,2708.0
2021-06-15 10:45:00,118.31,118.31,118.16,118.17,6874.0,109.7928,109.7928,109.6536,109.6629,6874.0
2021-06-15 10:50:00,118.15,118.35,118.15,118.29,5237.0,109.6443,109.8299,109.6443,109.7743,5237.0
2021-06-15 10:55:00,118.29,118.3,118.19,118.28,3525.0,109.7743,109.7835,109.6815,109.765,3525.0
2021-06-15 11:00:00,118.28,118.4,118.21,118.32,10332.0,109.765,109.8763,109.7,109.8021,10332.0
2021-06-15 11:05:00,118.32,118.32,118.22,118.29,2883.0,109.8021,109.8021,109.7093,109.7743,2883.0
2021-06-15 11:10:00,118.29,118.34,118.25,118.34,4757.0,109.7743,109.8207,109.7371,109.8207,4757.0
2021-06-15 11:15:00,118.36,118.48,118.31,118.48,5547.0,109.8392,109.9506,109.7928,109.9506,5547.0
2021-06-15 11:20:00,118.5,118.55,118.45,118.46,8234.0,109.9691,110.0155,109.9227,109.932,8234.0
2021-06-15 11:25:00,118.46,118.47,118.4,118.41,3620.0,109.932,109.9413,109.8763,109.8856,3620.0
2021-06-15 11:30:00,118.42,118.42,118.26,118.27,4991.0,109.8949,109.8949,109.7464,109.7557,4991.0
2021-06-15 11:35:00,118.27,118.3,118.16,118.16,5208.0,109.7557,109.7835,109.6536,109.6536,5208.0
2021-06-15 11:40:00,118.16,118.27,118.15,118.27,3308.0,109.6536,109.7557,109.6443,109.7557,3308.0
2021-06-15 11:45:00,118.22,118.27,118.19,118.23,3330.0,109.7093,109.7557,109.6815,109.7186,3330.0
2021-06-15 11:50:00,118.23,118.26,118.12,118.12,5018.0,109.7186,109.7464,109.6165,109.6165,5018.0
2021-06-15 11:55:00,118.15,118.17,118.11,118.12,4999.0,109.6443,109.6629,109.6072,109.6165,4999.0
2021-06-15 12:00:00,118.11,118.21,118.1,118.14,4904.0,109.6072,109.7,109.5979,109.6351,4904.0
2021-06-15 12:05:00,118.15,118.25,118.15,118.23,7307.0,109.6443,109.7371,109.6443,109.7186,7307.0
2021-06-15 12:10:00,118.21,118.27,118.19,118.22,5160.0,109.7,109.7557,109.6815,109.7093,5160.0
2021-06-15 12:15:00,118.22,118.28,118.22,118.26,3168.0,109.7093,109.765,109.7093,109.7464,3168.0
2021-06-15 12:20:00,118.27,118.39,118.27,118.39,4069.0,109.7557,109.8671,109.7557,109.8671,4069.0
2021-06-15 12:25:00,118.39,118.41,118.35,118.41,4712.0,109.8671,109.8856,109.8299,109.8856,4712.0
2021-06-15 12:30:00,118.4,118.4,118.33,118.38,4506.0,109.8763,109.8763,109.8114,109.8578,4506.0
2021-06-15 12:35:00,118.36,118.36,118.3,118.32,3004.0,109.8392,109.8392,109.7835,109.8021,3004.0
2021-06-15 12:40:00,118.31,118.33,118.27,118.27,5315.0,109.7928,109.8114,109.7557,109.7557,5315.0
2021-06-15 12:45:00,118.28,118.36,118.27,118.32,4485.0,109.765,109.8392,109.7557,109.8021,4485.0
2021-06-15 12:50:00,118.3,118.3,118.24,118.25,4452.0,109.7835,109.7835,109.7279,109.7371,4452.0
2021-06-15 12:55:00,118.27,118.29,118.21,118.21,3343.0,109.7557,109.7743,109.7,109.7,3343.0
2021-06-15 13:00:00,118.23,118.25,118.18,118.2,4488.0,109.7186,109.7371,109.6722,109.6907,4488.0
2021-06-15 13:05:00,118.21,118.23,118.18,118.2,4108.0,109.7,109.7186,109.6722,109.6907,4108.0
2021-06-15 13:10:00,118.17,118.21,118.15,118.2,3401.0,109.6629,109.7,109.6443,109.6907,3401.0
2021-06-15 13:15:00,118.2,118.21,118.13,118.19,4490.0,109.6907,109.7,109.6258,109.6815,4490.0
2021-06-15 13:20:00,118.19,118.24,118.17,118.17,4650.0,109.6815,109.7279,109.6629,109.6629,4650.0
2021-06-15 13:25:00,118.18,118.2,118.16,118.19,3017.0,109.6722,109.6907,109.6536,109.6815,3017.0
2021-06-15 13:30:00,118.19,118.2,118.13,118.17,6140.0,109.6815,109.6907,109.6258,109.6629,6140.0
2021-06-15 13:35:00,118.16,118.2,118.14,118.16,5022.0,109.6536,109.6907,109.6351,109.6536,5022.0
2021-06-15 13:40:00,118.14,118.15,118.11,118.13,2891.0,109.6351,109.6443,109.6072,109.6258,2891.0
2021-06-15 13:45:00,118.11,118.11,118.06,118.07,5782.0,109.6072,109.6072,109.5608,109.5701,5782.0
2021-06-15 13:50:00,118.08,118.18,118.06,118.17,6132.0,109.5794,109.6722,109.5608,109.6629,6132.0
2021-06-15 13:55:00,118.17,118.17,118.11,118.11,5352.0,109.6629,109.6629,109.6072,109.6072,5352.0
2021-06-15 14:00:00,118.11,118.23,118.11,118.18,9206.0,109.6072,109.7186,109.6072,109.6722,9206.0
2021-06-15 14:05:00,118.18,118.23,118.17,118.18,7503.0,109.6722,109.7186,109.6629,109.6722,7503.0
2021-06-15 14:10:00,118.16,118.25,118.16,118.19,9419.0,109.6536,109.7371,109.6536,109.6815,9419.0
2021-06-15 14:15:00,118.18,118.21,118.17,118.18,7832.0,109.6722,109.7,109.6629,109.6722,7832.0
2021-06-15 14:20:00,118.19,118.27,118.19,118.25,6055.0,109.6815,109.7557,109.6815,109.7371,6055.0
2021-06-15 14:25:00,118.25,118.28,118.2,118.28,7493.0,109.7371,109.765,109.6907,109.765,7493.0
2021-06-15 14:30:00,118.27,118.35,118.24,118.3,9619.0,109.7557,109.8299,109.7279,109.7835,9619.0
2021-06-15 14:35:00,118.31,118.32,118.28,118.31,5591.0,109.7928,109.8021,109.765,109.7928,5591.0
2021-06-15 14:40:00,118.32,118.35,118.24,118.26,5276.0,109.8021,109.8299,109.7279,109.7464,5276.0
2021-06-15 14:45:00,118.27,118.35,118.24,118.33,7722.0,109.7557,109.8299,109.7279,109.8114,7722.0
2021-06-15 14:50:00,118.33,118.34,118.29,118.32,7721.0,109.8114,109.8207,109.7743,109.8021,7721.0
2021-06-15 14:55:00,118.32,118.32,118.25,118.25,9438.0,109.8021,109.8021,109.7371,109.7371,9438.0
2021-06-15 15:00:00,118.24,118.25,118.16,118.19,7867.0,109.7279,109.7371,109.6536,109.6815,7867.0
2021-06-15 15:05:00,118.19,118.27,118.19,118.27,11419.0,109.6815,109.7557,109.6815,109.7557,11419.0
2021-06-15 15:10:00,118.27,118.28,118.21,118.25,8046.0,109.7557,109.765,109.7,109.7371,8046.0
2021-06-15 15:15:00,118.25,118.31,118.24,118.31,7687.0,109.7371,109.7928,109.7279,109.7928,7687.0
2021-06-15 15:20:00,118.32,118.37,118.31,118.36,7849.0,109.8021,109.8485,109.7928,109.8392,7849.0
2021-06-15 15:25:00,118.36,118.38,118.31,118.36,9475.0,109.8392,109.8578,109.7928,109.8392,9475.0
2021-06-15 15:30:00,118.37,118.37,118.24,118.28,14838.0,109.8485,109.8485,109.7279,109.765,14838.0
2021-06-15 15:35:00,118.29,118.37,118.28,118.35,12269.0,109.7743,109.8485,109.765,109.8299,12269.0
2021-06-15 15:40:00,118.36,118.46,118.32,118.39,27406.0,109.8392,109.932,109.8021,109.8671,27406.0
2021-06-15 15:45:00,118.38,118.45,118.37,118.45,22251.0,109.8578,109.9227,109.8485,109.9227,22251.0
2021-06-15 15:50:00,118.44,118.45,118.31,118.41,47293.0,109.9135,109.9227,109.7928,109.8856,47293.0
2021-06-15 15:55:00,118.4,118.62,118.39,118.6,93430.0,109.8763,110.0805,109.8671,110.0619,93430.0
2021-06-16 09:30:00,118.88,118.88,118.19,118.19,14733.0,110.3218,110.3218,109.6815,109.6815,14733.0
2021-06-16 09:35:00,118.24,118.59,118.2,118.58,9600.0,109.7279,110.0527,109.6907,110.0434,9600.0
2021-06-16 09:40:00,118.57,118.62,118.25,118.25,2756.0,110.0341,110.0805,109.7371,109.7371,2756.0
2021-06-16 09:45:00,118.27,118.46,118.13,118.24,12164.0,109.7557,109.932,109.6258,109.7279,12164.0
2021-06-16 09:50:00,118.26,118.33,118.16,118.28,7706.0,109.7464,109.8114,109.6536,109.765,7706.0
2021-06-16 09:55:00,118.26,118.37,118.23,118.31,3114.0,109.7464,109.8485,109.7186,109.7928,3114.0
2021-06-16 10:00:00,118.31,118.4,118.28,118.38,5157.0,109.7928,109.8763,109.765,109.8578,5157.0
2021-06-16 10:05:00,118.39,118.39,118.26,118.31,6018.0,109.8671,109.8671,109.7464,109.7928,6018.0
2021-06-16 10:10:00,118.29,118.29,118.16,118.28,7923.0,109.7743,109.7743,109.6536,109.765,7923.0
2021-06-16 10:15:00,118.27,118.27,118.15,118.16,4077.0,109.7557,109.7557,109.6443,109.6536,4077.0
2021-06-16 10:20:00,118.16,118.19,118.13,118.19,7104.0,109.6536,109.6815,109.6258,109.6815,7104.0
2021-06-16 10:25:00,118.19,118.24,118.07,118.23,7842.0,109.6815,109.7279,109.5701,109.7186,7842.0
2021-06-16 10:30:00,118.23,118.3,118.22,118.3,5905.0,109.7186,109.7835,109.7093,109.7835,5905.0
2021-06-16 10:35:00,118.29,118.29,118.1,118.19,5293.0,109.7743,109.7743,109.5979,109.6815,5293.0
2021-06-16 10:40:00,118.18,118.18,117.96,118.05,4511.0,109.6722,109.6722,109.468,109.5515,4511.0
2021-06-16 10:45:00,118.09,118.18,118.05,118.07,4227.0,109.5887,109.6722,109.5515,109.5701,4227.0
2021-06-16 10:50:00,118.07,118.1,117.97,117.97,2813.0,109.5701,109.5979,109.4773,109.4773,2813.0
2021-06-16 10:55:00,117.93,117.99,117.91,117.98,5426.0,109.4402,109.4959,109.4216,109.4866,5426.0
2021-06-16 11:00:00,117.97,117.98,117.88,117.88,4688.0,109.4773,109.4866,109.3938,109.3938,4688.0
2021-06-16 11:05:00,117.89,118.01,117.84,118.01,5052.0,109.4031,109.5144,109.3567,109.5144,5052.0
2021-06-16 11:10:00,118.02,118.16,117.98,118.14,4881.0,109.5237,109.6536,109.4866,109.6351,4881.0
2021-06-16 11:15:00,118.12,118.15,118.08,118.15,5788.0,109.6165,109.6443,109.5794,109.6443,5788.0
2021-06-16 11:20:00,118.13,118.18,118.06,118.17,4942.0,109.6258,109.6722,109.5608,109.6629,4942.0
2021-06-16 11:25:00,118.18,118.22,118.08,118.22,4293.0,109.6722,109.7093,109.5794,109.7093,4293.0
2021-06-16 11:30:00,118.19,118.22,118.13,118.18,2500.0,109.6815,109.7093,109.6258,109.6722,2500.0
2021-06-16 11:35:00,118.18,118.18,118.07,118.14,3742.0,109.6722,109.6722,109.5701,109.6351,3742.0
2021-06-16 11:40:00,118.16,118.25,118.13,118.21,4530.0,109.6536,109.7371,109.6258,109.7,4530.0
2021-06-16 11:45:00,118.21,118.32,118.21,118.27,2169.0,109.7,109.8021,109.7,109.7557,2169.0
2021-06-16 11:50:00,118.3,118.34,118.22,118.22,4931.0,109.7835,109.8207,109.7093,109.7093,4931.0
2021-06-16 11:55:00,118.22,118.34,118.22,118.26,4273.0,109.7093,109.8207,109.7093,109.7464,4273.0
2021-06-16 12:00:00,118.29,118.34,118.24,118.24,3153.0,109.7743,109.8207,109.7279,109.7279,3153.0
2021-06-16 12:05:00,118.25,118.35,118.25,118.27,6376.0,109.7371,109.8299,109.7371,109.7557,6376.0
2021-06-16 12:10:00,118.27,118.36,118.24,118.3,29382.0,109.7557,109.8392,109.7279,109.7835,29382.0
2021-06-16 12:15:00,118.31,118.35,118.25,118.25,9508.0,109.7928,109.8299,109.7371,109.7371,9508.0
2021-06-16 12:20:00,118.25,118.25,118.16,118.16,3940.0,109.7371,109.7371,109.6536,109.6536,3940.0
2021-06-16 12:25:00,118.16,118.16,118.0,118.0,5496.0,109.6536,109.6536,109.5051,109.5051,5496.0
2021-06-16 12:30:00,118.01,118.04,117.96,118.03,6169.0,109.5144,109.5423,109.468,109.533,6169.0
2021-06-16 12:35:00,118.04,118.04,117.94,117.99,2988.0,109.5423,109.5423,109.4495,109.4959,2988.0
2021-06-16 12:40:00,117.98,118.1,117.94,118.07,3857.0,109.4866,109.5979,109.4495,109.5701,3857.0
2021-06-16 12:45:00,118.05,118.07,118.0,118.01,5172.0,109.5515,109.5701,109.5051,109.5144,5172.0
2021-06-16 12:50:00,118.03,118.07,117.97,118.05,4590.0,109.533,109.5701,109.4773,109.5515,4590.0
2021-06-16 12:55:00,118.05,118.06,118.0,118.02,10729.0,109.5515,109.5608,109.5051,109.5237,10729.0
2021-06-16 13:00:00,118.02,118.02,117.95,117.98,5598.0,109.5237,109.5237,109.4587,109.4866,5598.0
2021-06-16 13:05:00,117.98,117.99,117.96,117.99,3892.0,109.4866,109.4959,109.468,109.4959,3892.0
2021-06-16 13:10:00,118.0,118.13,118.0,118.12,12211.0,109.5051,109.6258,109.5051,109.6165,12211.0
2021-06-16 13:15:00,118.1,118.1,117.99,118.02,5357.0,109.5979,109.5979,109.4959,109.5237,5357.0
2021-06-16 13:20:00,118.01,118.01,117.93,117.93,5467.0,109.5144,109.5144,109.4402,109.4402,5467.0
2021-06-16 13:25:00,117.94,117.95,117.88,117.95,5928.0,109.4495,109.4587,109.3938,109.4587,5928.0
2021-06-16 13:30:00,117.96,118.06,117.95,118.06,6087.0,109.468,109.5608,109.4587,109.5608,6087.0
2021-06-16 13:35:00,118.09,118.12,118.06,118.09,5461.0,109.5887,109.6165,109.5608,109.5887,5461.0
2021-06-16 13:40:00,118.1,118.16,118.08,118.11,5184.0,109.5979,109.6536,109.5794,109.6072,5184.0
2021-06-16 13:45:00,118.1,118.12,117.98,117.99,4275.0,109.5979,109.6165,109.4866,109.4959,4275.0
2021-06-16 13:50:00,117.99,118.09,117.93,118.08,5516.0,109.4959,109.5887,109.4402,109.5794,5516.0
2021-06-16 13:55:00,118.08,118.2,118.07,118.1,8009.0,109.5794,109.6907,109.5701,109.5979,8009.0
2021-06-16 14:00:00,117.97,118.03,117.25,117.25,18004.0,109.4773,109.533,108.8091,108.8091,18004.0
2021-06-16 14:05:00,117.28,117.83,117.28,117.69,11865.0,108.837,109.3474,108.837,109.2175,11865.0
2021-06-16 14:10:00,117.68,117.73,117.49,117.52,8420.0,109.2082,109.2546,109.0318,109.0597,8420.0
2021-06-16 14:15:00,117.5,117.51,117.26,117.38,12088.0,109.0411,109.0504,108.8184,108.9298,12088.0
2021-06-16 14:20:00,117.37,117.55,117.25,117.4,6520.0,108.9205,109.0875,108.8091,108.9483,6520.0
2021-06-16 14:25:00,117.44,117.62,117.43,117.54,5461.0,108.9854,109.1525,108.9762,109.0783,5461.0
2021-06-16 14:30:00,117.54,117.66,117.43,117.55,7303.0,109.0783,109.1896,108.9762,109.0875,7303.0
2021-06-16 14:35:00,117.55,117.82,117.52,117.74,17003.0,109.0875,109.3381,109.0597,109.2639,17003.0
2021-06-16 14:40:00,117.73,117.75,117.62,117.63,11885.0,109.2546,109.2731,109.1525,109.1618,11885.0
2021-06-16 14:45:00,117.63,117.84,117.62,117.71,11262.0,109.1618,109.3567,109.1525,109.236,11262.0
2021-06-16 14:50:00,117.7,117.91,117.7,117.86,8723.0,109.2267,109.4216,109.2267,109.3752,8723.0
2021-06-16 14:55:00,117.87,118.05,117.84,118.0,13007.0,109.3845,109.5515,109.3567,109.5051,13007.0
2021-06-16 15:00:00,118.0,118.03,117.93,117.97,10331.0,109.5051,109.533,109.4402,109.4773,10331.0
2021-06-16 15:05:00,117.97,118.04,117.95,118.01,10671.0,109.4773,109.5423,109.4587,109.5144,10671.0
2021-06-16 15:10:00,118.04,118.11,118.02,118.1,8233.0,109.5423,109.6072,109.5237,109.5979,8233.0
2021-06-16 15:15:00,118.11,118.13,117.98,118.01,15302.0,109.6072,109.6258,109.4866,109.5144,15302.0
2021-06-16 15:20:00,118.01,118.14,117.99,118.14,11634.0,109.5144,109.6351,109.4959,109.6351,11634.0
2021-06-16 15:25:00,118.14,118.2,118.06,118.08,12812.0,109.6351,109.6907,109.5608,109.5794,12812.0
2021-06-16 15:30:00,118.08,118.12,117.95,118.01,20768.0,109.5794,109.6165,109.4587,109.5144,20768.0
2021-06-16 15:35:00,118.01,118.1,117.99,118.1,15606.0,109.5144,109.5979,109.4959,109.5979,15606.0
2021-06-16 15:40:00,118.11,118.14,117.98,118.04,32247.0,109.6072,109.6351,109.4866,109.5423,32247.0
2021-06-16 15:45:00,118.03,118.14,117.96,118.06,31931.0,109.533,109.6351,109.468,109.5608,31931.0
2021-06-16 15:50:00,118.05,118.1,117.97,118.03,44019.0,109.5515,109.5979,109.4773,109.533,44019.0
2021-06-16 15:55:00,118.01,118.16,117.97,118.15,86754.0,109.5144,109.6536,109.4773,109.6443,86754.0
2021-06-17 09:30:00,118.14,118.34,117.89,118.23,15662.0,109.6351,109.8207,109.4031,109.7186,15662.0
2021-06-17 09:35:00,118.3,118.46,118.25,118.37,7985.0,109.7835,109.932,109.7371,109.8485,7985.0
2021-06-17 09:40:00,118.35,118.41,118.06,118.06,3389.0,109.8299,109.8856,109.5608,109.5608,3389.0
2021-06-17 09:45:00,118.08,118.08,117.85,117.92,3603.0,109.5794,109.5794,109.3659,109.4309,3603.0
2021-06-17 09:50:00,117.86,117.97,117.84,117.95,4122.0,109.3752,109.4773,109.3567,109.4587,4122.0
2021-06-17 09:55:00,117.95,117.98,117.81,117.83,4851.0,109.4587,109.4866,109.3288,109.3474,4851.0
2021-06-17 10:00:00,117.81,118.09,117.81,118.09,6153.0,109.3288,109.5887,109.3288,109.5887,6153.0
2021-06-17 10:05:00,118.11,118.13,117.75,117.78,5395.0,109.6072,109.6258,109.2731,109.301,5395.0
2021-06-17 10:10:00,117.78,117.78,117.45,117.49,6456.0,109.301,109.301,108.9947,109.0318,6456.0
2021-06-17 10:15:00,117.49,117.66,117.49,117.66,6499.0,109.0318,109.1896,109.0318,109.1896,6499.0
2021-06-17 10:20:00,117.67,117.7,117.54,117.55,4854.0,109.1989,109.2267,109.0783,109.0875,4854.0
2021-06-17 10:25:00,117.55,117.64,117.49,117.51,5290.0,109.0875,109.1711,109.0318,109.0504,5290.0
2021-06-17 10:30:00,117.49,117.66,117.48,117.66,7093.0,109.0318,109.1896,109.0226,109.1896,7093.0
2021-06-17 10:35:00,117.66,117.79,117.65,117.76,10124.0,109.1896,109.3103,109.1803,109.2824,10124.0
2021-06-17 10:40:00,117.85,117.85,117.71,117.75,4769.0,109.3659,109.3659,109.236,109.2731,4769.0
2021-06-17 10:45:00,117.76,117.78,117.56,117.61,6040.0,109.2824,109.301,109.0968,109.1432,6040.0
2021-06-17 10:50:00,117.59,117.63,117.51,117.56,4654.0,109.1247,109.1618,109.0504,109.0968,4654.0
2021-06-17 10:55:00,117.52,117.54,117.44,117.52,3593.0,109.0597,109.0783,108.9854,109.0597,3593.0
2021-06-17 11:00:00,117.52,117.53,117.36,117.46,5590.0,109.0597,109.069,108.9112,109.004,5590.0
2021-06-17 11:05:00,117.46,117.46,117.29,117.29,3379.0,109.004,109.004,108.8462,108.8462,3379.0
2021-06-17 11:10:00,117.28,117.32,117.22,117.23,6447.0,108.837,108.8741,108.7813,108.7906,6447.0
2021-06-17 11:15:00,117.24,117.3,117.22,117.27,3938.0,108.7998,108.8555,108.7813,108.8277,3938.0
2021-06-17 11:20:00,117.27,117.3,117.23,117.23,3370.0,108.8277,108.8555,108.7906,108.7906,3370.0
2021-06-17 11:25:00,117.2,117.2,117.1,117.13,4806.0,108.7627,108.7627,108.6699,108.6978,4806.0
2021-06-17 11:30:00,117.16,117.19,117.05,117.08,5222.0,108.7256,108.7534,108.6235,108.6514,5222.0
2021-06-17 11:35:00,117.08,117.12,117.06,117.1,8317.0,108.6514,108.6885,108.6328,108.6699,8317.0
2021-06-17 11:40:00,117.09,117.16,117.01,117.07,7250.0,108.6606,108.7256,108.5864,108.6421,7250.0
2021-06-17 11:45:00,117.07,117.18,117.07,117.18,7495.0,108.6421,108.7442,108.6421,108.7442,7495.0
2021-06-17 11:50:00,117.17,117.17,117.03,117.11,5845.0,108.7349,108.7349,108.605,108.6792,5845.0
2021-06-17 11:55:00,117.13,117.13,117.04,117.05,4672.0,108.6978,108.6978,108.6142,108.6235,4672.0
2021-06-17 12:00:00,117.04,117.04,116.86,116.91,8460.0,108.6142,108.6142,108.4472,108.4936,8460.0
2021-06-17 12:05:00,116.9,116.9,116.71,116.76,5077.0,108.4843,108.4843,108.308,108.3544,5077.0
2021-06-17 12:10:00,116.76,116.84,116.7,116.84,6077.0,108.3544,108.4286,108.2987,108.4286,6077.0
2021-06-17 12:15:00,116.82,116.82,116.64,116.67,15070.0,108.4101,108.4101,108.243,108.2709,15070.0
2021-06-17 12:20:00,116.67,116.67,116.39,116.44,11262.0,108.2709,108.2709,108.011,108.0574,11262.0
2021-06-17 12:25:00,116.45,116.51,116.35,116.43,6015.0,108.0667,108.1224,107.9739,108.0482,6015.0
2021-06-17 12:30:00,116.37,116.52,116.31,116.52,6658.0,107.9925,108.1317,107.9368,108.1317,6658.0
2021-06-17 12:35:00,116.53,116.62,116.52,116.56,4407.0,108.141,108.2245,108.1317,108.1688,4407.0
2021-06-17 12:40:00,116.57,116.63,116.55,116.55,4422.0,108.1781,108.2338,108.1595,108.1595,4422.0
2021-06-17 12:45:00,116.55,116.65,116.51,116.65,8542.0,108.1595,108.2523,108.1224,108.2523,8542.0
2021-06-17 12:50:00,116.65,116.72,116.6,116.7,4752.0,108.2523,108.3173,108.2059,108.2987,4752.0
2021-06-17 12:55:00,116.7,116.84,116.69,116.79,12685.0,108.2987,108.4286,108.2894,108.3822,12685.0
2021-06-17 13:00:00,116.83,117.0,116.82,116.91,8431.0,108.4194,108.5771,108.4101,108.4936,8431.0
2021-06-17 13:05:00,116.93,117.09,116.86,117.0,11819.0,108.5122,108.6606,108.4472,108.5771,11819.0
2021-06-17 13:10:00,116.97,117.04,116.9,116.93,10496.0,108.5493,108.6142,108.4843,108.5122,10496.0
2021-06-17 13:15:00,116.95,116.96,116.9,116.91,5955.0,108.5307,108.54,108.4843,108.4936,5955.0
2021-06-17 13:20:00,116.91,116.99,116.91,116.93,9198.0,108.4936,108.5678,108.4936,108.5122,9198.0
2021-06-17 13:25:00,116.93,117.07,116.91,117.03,3716.0,108.5122,108.6421,108.4936,108.605,3716.0
2021-06-17 13:30:00,117.03,117.08,116.99,117.08,5018.0,108.605,108.6514,108.5678,108.6514,5018.0
2021-06-17 13:35:00,117.07,117.12,117.04,117.04,7087.0,108.6421,108.6885,108.6142,108.6142,7087.0
2021-06-17 13:40:00,117.07,117.12,117.02,117.03,4797.0,108.6421,108.6885,108.5957,108.605,4797.0
2021-06-17 13:45:00,117.04,117.11,117.0,117.11,6300.0,108.6142,108.6792,108.5771,108.6792,6300.0
2021-06-17 13:50:00,117.1,117.11,117.0,117.0,5042.0,108.6699,108.6792,108.5771,108.5771,5042.0
2021-06-17 13:55:00,117.0,117.06,116.99,117.01,4411.0,108.5771,108.6328,108.5678,108.5864,4411.0
2021-06-17 14:00:00,117.02,117.02,116.91,116.98,6239.0,108.5957,108.5957,108.4936,108.5586,6239.0
2021-06-17 14:05:00,116.98,116.98,116.84,116.85,11237.0,108.5586,108.5586,108.4286,108.4379,11237.0
2021-06-17 14:10:00,116.82,116.93,116.78,116.81,6137.0,108.4101,108.5122,108.373,108.4008,6137.0
2021-06-17 14:15:00,116.81,116.84,116.78,116.84,4321.0,108.4008,108.4286,108.373,108.4286,4321.0
2021-06-17 14:20:00,116.83,116.84,116.73,116.75,4333.0,108.4194,108.4286,108.3266,108.3451,4333.0
2021-06-17 14:25:00,116.76,116.79,116.73,116.77,4940.0,108.3544,108.3822,108.3266,108.3637,4940.0
2021-06-17 14:30:00,116.76,116.8,116.73,116.75,6564.0,108.3544,108.3915,108.3266,108.3451,6564.0
2021-06-17 14:35:00,116.75,116.75,116.68,116.68,3609.0,108.3451,108.3451,108.2802,108.2802,3609.0
2021-06-17 14:40:00,116.67,116.72,116.66,116.72,5679.0,108.2709,108.3173,108.2616,108.3173,5679.0
2021-06-17 14:45:00,116.72,116.78,116.71,116.72,6403.0,108.3173,108.373,108.308,108.3173,6403.0
2021-06-17 14:50:00,116.71,116.75,116.71,116.74,5745.0,108.308,108.3451,108.308,108.3358,5745.0
2021-06-17 14:55:00,116.72,116.85,116.72,116.79,5354.0,108.3173,108.4379,108.3173,108.3822,5354.0
2021-06-17 15:00:00,116.79,116.86,116.73,116.86,6647.0,108.3822,108.4472,108.3266,108.4472,6647.0
2021-06-17 15:05:00,116.86,116.86,116.78,116.85,6009.0,108.4472,108.4472,108.373,108.4379,6009.0
2021-06-17 15:10:00,116.84,116.95,116.83,116.95,11642.0,108.4286,108.5307,108.4194,108.5307,11642.0
2021-06-17 15:15:00,116.94,116.99,116.9,116.99,9594.0,108.5214,108.5678,108.4843,108.5678,9594.0
2021-06-17 15:20:00,117.0,117.01,116.81,116.82,12666.0,108.5771,108.5864,108.4008,108.4101,12666.0
2021-06-17 15:25:00,116.81,116.92,116.8,116.9,14508.0,108.4008,108.5029,108.3915,108.4843,14508.0
2021-06-17 15:30:00,116.89,116.9,116.79,116.84,14275.0,108.475,108.4843,108.3822,108.4286,14275.0
2021-06-17 15:35:00,116.84,116.98,116.83,116.93,18801.0,108.4286,108.5586,108.4194,108.5122,18801.0
2021-06-17 15:40:00,116.91,117.01,116.88,116.91,19531.0,108.4936,108.5864,108.4658,108.4936,19531.0
2021-06-17 15:45:00,116.91,116.97,116.84,116.92,20339.0,108.4936,108.5493,108.4286,108.5029,20339.0
2021-06-17 15:50:00,116.93,116.93,116.77,116.84,37302.0,108.5122,108.5122,108.3637,108.4286,37302.0
2021-06-17 15:55:00,116.88,116.93,116.82,116.84,74431.0,108.4658,108.5122,108.4101,108.4286,74431.0
2021-06-18 09:30:00,115.72,115.77,115.34,115.34,164247.0,107.3893,107.4357,107.0366,107.0366,164247.0
2021-06-18 09:35:00,115.34,115.58,115.18,115.45,11865.0,107.0366,107.2594,106.8881,107.1387,11865.0
2021-06-18 09:40:00,115.48,116.0,115.48,115.98,7053.0,107.1666,107.6491,107.1666,107.6306,7053.0
2021-06-18 09:45:00,115.98,116.07,115.88,115.94,11405.0,107.6306,107.7141,107.5378,107.5934,11405.0
2021-06-18 09:50:00,115.92,115.92,115.39,115.39,7096.0,107.5749,107.5749,107.083,107.083,7096.0
2021-06-18 09:55:00,115.4,115.65,115.38,115.59,6771.0,107.0923,107.3243,107.0737,107.2686,6771.0
2021-06-18 10:00:00,115.59,115.63,115.11,115.11,6643.0,107.2686,107.3058,106.8232,106.8232,6643.0
2021-06-18 10:05:00,115.15,115.29,115.13,115.22,7013.0,106.8603,106.9902,106.8417,106.9253,7013.0
2021-06-18 10:10:00,115.23,115.39,115.15,115.38,5641.0,106.9345,107.083,106.8603,107.0737,5641.0
2021-06-18 10:15:00,115.4,115.4,115.03,115.03,5178.0,107.0923,107.0923,106.7489,106.7489,5178.0
2021-06-18 10:20:00,115.04,115.19,114.88,115.09,13665.0,106.7582,106.8974,106.6097,106.8046,13665.0
2021-06-18 10:25:00,115.09,115.23,115.01,115.05,21254.0,106.8046,106.9345,106.7304,106.7675,21254.0
2021-06-18 10:30:00,115.05,115.08,114.89,115.08,9375.0,106.7675,106.7953,106.619,106.7953,9375.0
2021-06-18 10:35:00,115.08,115.16,115.0,115.16,8593.0,106.7953,106.8696,106.7211,106.8696,8593.0
2021-06-18 10:40:00,115.16,115.18,115.04,115.04,7670.0,106.8696,106.8881,106.7582,106.7582,7670.0
2021-06-18 10:45:00,115.0,115.0,114.83,114.86,10472.0,106.7211,106.7211,106.5633,106.5912,10472.0
2021-06-18 10:50:00,114.86,115.04,114.86,114.98,10877.0,106.5912,106.7582,106.5912,106.7025,10877.0
2021-06-18 10:55:00,114.98,114.98,114.87,114.94,6434.0,106.7025,106.7025,106.6005,106.6654,6434.0
2021-06-18 11:00:00,114.95,115.09,114.89,114.97,6815.0,106.6747,106.8046,106.619,106.6933,6815.0
2021-06-18 11:05:00,114.97,114.97,114.84,114.84,5716.0,106.6933,106.6933,106.5726,106.5726,5716.0
2021-06-18 11:10:00,114.84,114.91,114.81,114.87,4451.0,106.5726,106.6376,106.5448,106.6005,4451.0
2021-06-18 11:15:00,114.77,114.88,114.68,114.79,20077.0,106.5077,106.6097,106.4241,106.5262,20077.0
2021-06-18 11:20:00,114.8,114.8,114.67,114.75,7341.0,106.5355,106.5355,106.4149,106.4891,7341.0
2021-06-18 11:25:00,114.75,114.76,114.7,114.72,4475.0,106.4891,106.4984,106.4427,106.4613,4475.0
2021-06-18 11:30:00,114.71,114.97,114.69,114.96,4612.0,106.452,106.6933,106.4334,106.684,4612.0
2021-06-18 11:35:00,114.97,115.18,114.97,115.07,5938.0,106.6933,106.8881,106.6933,106.7861,5938.0
2021-06-18 11:40:00,115.07,115.11,114.94,115.01,7632.0,106.7861,106.8232,106.6654,106.7304,7632.0
2021-06-18 11:45:00,114.99,115.08,114.98,115.02,23903.0,106.7118,106.7953,106.7025,106.7397,23903.0
2021-06-18 11:50:00,115.03,115.06,114.96,114.97,9824.0,106.7489,106.7768,106.684,106.6933,9824.0
2021-06-18 11:55:00,114.95,114.95,114.89,114.93,9489.0,106.6747,106.6747,106.619,106.6561,9489.0
2021-06-18 12:00:00,114.93,114.96,114.86,114.89,10303.0,106.6561,106.684,106.5912,106.619,10303.0
2021-06-18 12:05:00,114.9,115.08,114.88,115.06,13380.0,106.6283,106.7953,106.6097,106.7768,13380.0
2021-06-18 12:10:00,115.08,115.18,115.04,115.17,9371.0,106.7953,106.8881,106.7582,106.8789,9371.0
2021-06-18 12:15:00,115.18,115.21,115.11,115.16,9176.0,106.8881,106.916,106.8232,106.8696,9176.0
2021-06-18 12:20:00,115.16,115.24,115.13,115.13,7120.0,106.8696,106.9438,106.8417,106.8417,7120.0
2021-06-18 12:25:00,115.13,115.17,115.09,115.17,8436.0,106.8417,106.8789,106.8046,106.8789,8436.0
2021-06-18 12:30:00,115.13,115.17,115.09,115.15,7119.0,106.8417,106.8789,106.8046,106.8603,7119.0
2021-06-18 12:35:00,115.15,115.15,115.08,115.09,7211.0,106.8603,106.8603,106.7953,106.8046,7211.0
2021-06-18 12:40:00,115.09,115.09,114.96,114.99,8534.0,106.8046,106.8046,106.684,106.7118,8534.0
2021-06-18 12:45:00,115.0,115.01,114.9,114.9,7307.0,106.7211,106.7304,106.6283,106.6283,7307.0
2021-06-18 12:50:00,114.91,115.01,114.91,114.96,6684.0,106.6376,106.7304,106.6376,106.684,6684.0
2021-06-18 12:55:00,114.95,114.96,114.81,114.91,13459.0,106.6747,106.684,106.5448,106.6376,13459.0
2021-06-18 13:00:00,114.89,114.93,114.85,114.9,7704.0,106.619,106.6561,106.5819,106.6283,7704.0
2021-06-18 13:05:00,114.9,114.96,114.89,114.91,6510.0,106.6283,106.684,106.619,106.6376,6510.0
2021-06-18 13:10:00,114.88,115.0,114.87,114.96,13116.0,106.6097,106.7211,106.6005,106.684,13116.0
2021-06-18 13:15:00,114.95,114.99,114.86,114.87,14330.0,106.6747,106.7118,106.5912,106.6005,14330.0
2021-06-18 13:20:00,114.87,114.87,114.74,114.75,3754.0,106.6005,106.6005,106.4798,106.4891,3754.0
2021-06-18 13:25:00,114.75,114.82,114.72,114.79,7241.0,106.4891,106.5541,106.4613,106.5262,7241.0
2021-06-18 13:30:00,114.8,114.85,114.75,114.84,9470.0,106.5355,106.5819,106.4891,106.5726,9470.0
2021-06-18 13:35:00,114.84,114.91,114.83,114.85,11486.0,106.5726,106.6376,106.5633,106.5819,11486.0
2021-06-18 13:40:00,114.86,114.92,114.85,114.9,9737.0,106.5912,106.6469,106.5819,106.6283,9737.0
2021-06-18 13:45:00,114.91,114.91,114.77,114.78,7150.0,106.6376,106.6376,106.5077,106.5169,7150.0
2021-06-18 13:50:00,114.8,114.83,114.77,114.81,7602.0,106.5355,106.5633,106.5077,106.5448,7602.0
2021-06-18 13:55:00,114.81,114.87,114.8,114.87,9533.0,106.5448,106.6005,106.5355,106.6005,9533.0
2021-06-18 14:00:00,114.87,115.04,114.81,115.01,9711.0,106.6005,106.7582,106.5448,106.7304,9711.0
2021-06-18 14:05:00,115.01,115.12,115.0,115.12,12778.0,106.7304,106.8325,106.7211,106.8325,12778.0
2021-06-18 14:10:00,115.12,115.17,115.06,115.17,4553.0,106.8325,106.8789,106.7768,106.8789,4553.0
2021-06-18 14:15:00,115.17,115.18,115.1,115.14,5467.0,106.8789,106.8881,106.8139,106.851,5467.0
2021-06-18 14:20:00,115.12,115.24,115.12,115.24,8796.0,106.8325,106.9438,106.8325,106.9438,8796.0
2021-06-18 14:25:00,115.25,115.27,115.17,115.27,3905.0,106.9531,106.9717,106.8789,106.9717,3905.0
2021-06-18 14:30:00,115.26,115.44,115.26,115.4,9742.0,106.9624,107.1294,106.9624,107.0923,9742.0
2021-06-18 14:35:00,115.42,115.46,115.39,115.43,5606.0,107.1109,107.148,107.083,107.1201,5606.0
2021-06-18 14:40:00,115.43,115.44,115.38,115.39,6276.0,107.1201,107.1294,107.0737,107.083,6276.0
2021-06-18 14:45:00,115.4,115.47,115.37,115.41,4994.0,107.0923,107.1573,107.0645,107.1016,4994.0
2021-06-18 14:50:00,115.41,115.52,115.39,115.43,10204.0,107.1016,107.2037,107.083,107.1201,10204.0
2021-06-18 14:55:00,115.46,115.46,115.38,115.45,9461.0,107.148,107.148,107.0737,107.1387,9461.0
2021-06-18 15:00:00,115.45,115.63,115.4,115.53,10438.0,107.1387,107.3058,107.0923,107.213,10438.0
2021-06-18 15:05:00,115.52,115.56,115.46,115.47,7398.0,107.2037,107.2408,107.148,107.1573,7398.0
2021-06-18 15:10:00,115.47,115.58,115.46,115.58,10490.0,107.1573,107.2594,107.148,107.2594,10490.0
2021-06-18 15:15:00,115.55,115.59,115.54,115.57,7737.0,107.2315,107.2686,107.2222,107.2501,7737.0
2021-06-18 15:20:00,115.56,115.63,115.56,115.63,7106.0,107.2408,107.3058,107.2408,107.3058,7106.0
2021-06-18 15:25:00,115.61,115.61,115.56,115.6,12149.0,107.2872,107.2872,107.2408,107.2779,12149.0
2021-06-18 15:30:00,115.61,115.69,115.41,115.41,21165.0,107.2872,107.3614,107.1016,107.1016,21165.0
2021-06-18 15:35:00,115.4,115.5,115.3,115.47,18526.0,107.0923,107.1851,106.9995,107.1573,18526.0
2021-06-18 15:40:00,115.47,115.66,115.43,115.57,39550.0,107.1573,107.3336,107.1201,107.2501,39550.0
2021-06-18 15:45:00,115.58,115.63,115.34,115.38,39041.0,107.2594,107.3058,107.0366,107.0737,39041.0
2021-06-18 15:50:00,115.38,115.4,115.17,115.34,71656.0,107.0737,107.0923,106.8789,107.0366,71656.0
2021-06-18 15:55:00,115.32,115.42,114.52,114.62,545973.0,107.0181,107.1109,106.2757,106.3685,545973.0
2021-06-21 09:30:00,115.5,115.5,114.9,115.05,35244.0,107.1851,107.1851,106.6283,106.7675,35244.0
2021-06-21 09:35:00,114.95,115.49,114.93,115.44,16050.0,106.6747,107.1758,106.6561,107.1294,16050.0
2021-06-21 09:40:00,115.45,116.01,115.45,115.89,6651.0,107.1387,107.6584,107.1387,107.547,6651.0
2021-06-21 09:45:00,115.85,116.04,115.76,115.94,11903.0,107.5099,107.6862,107.4264,107.5934,11903.0
2021-06-21 09:50:00,115.94,116.37,115.92,116.37,14191.0,107.5934,107.9925,107.5749,107.9925,14191.0
2021-06-21 09:55:00,116.36,116.41,116.23,116.29,20174.0,107.9832,108.0296,107.8626,107.9182,20174.0
2021-06-21 10:00:00,116.3,116.47,116.09,116.2,10868.0,107.9275,108.0853,107.7326,107.8347,10868.0
2021-06-21 10:05:00,116.21,116.34,116.18,116.31,9395.0,107.844,107.9646,107.8162,107.9368,9395.0
2021-06-21 10:10:00,116.32,116.33,116.14,116.29,7126.0,107.9461,107.9554,107.779,107.9182,7126.0
2021-06-21 10:15:00,116.27,116.61,116.26,116.55,9990.0,107.8997,108.2152,107.8904,108.1595,9990.0
2021-06-21 10:20:00,116.55,116.69,116.53,116.63,5385.0,108.1595,108.2894,108.141,108.2338,5385.0
2021-06-21 10:25:00,116.63,116.83,116.6,116.78,5869.0,108.2338,108.4194,108.2059,108.373,5869.0
2021-06-21 10:30:00,116.77,116.78,116.72,116.73,6238.0,108.3637,108.373,108.3173,108.3266,6238.0
2021-06-21 10:35:00,116.7,116.81,116.7,116.71,6873.0,108.2987,108.4008,108.2987,108.308,6873.0
2021-06-21 10:40:00,116.71,116.77,116.69,116.69,4347.0,108.308,108.3637,108.2894,108.2894,4347.0
2021-06-21 10:45:00,116.75,116.77,116.7,116.74,7096.0,108.3451,108.3637,108.2987,108.3358,7096.0
2021-06-21 10:50:00,116.74,116.76,116.61,116.61,9140.0,108.3358,108.3544,108.2152,108.2152,9140.0
2021-06-21 10:55:00,116.62,116.62,116.52,116.52,5302.0,108.2245,108.2245,108.1317,108.1317,5302.0
2021-06-21 11:00:00,116.52,116.54,116.46,116.46,4789.0,108.1317,108.1502,108.076,108.076,4789.0
2021-06-21 11:05:00,116.48,116.48,116.32,116.34,15747.0,108.0946,108.0946,107.9461,107.9646,15747.0
2021-06-21 11:10:00,116.37,116.51,116.36,116.49,5308.0,107.9925,108.1224,107.9832,108.1038,5308.0
2021-06-21 11:15:00,116.49,116.57,116.49,116.53,7909.0,108.1038,108.1781,108.1038,108.141,7909.0
2021-06-21 11:20:00,116.54,116.61,116.53,116.58,8815.0,108.1502,108.2152,108.141,108.1874,8815.0
2021-06-21 11:25:00,116.58,116.62,116.54,116.57,6977.0,108.1874,108.2245,108.1502,108.1781,6977.0
2021-06-21 11:30:00,116.57,116.65,116.55,116.64,6084.0,108.1781,108.2523,108.1595,108.243,6084.0
2021-06-21 11:35:00,116.65,116.7,116.6,116.66,4597.0,108.2523,108.2987,108.2059,108.2616,4597.0
2021-06-21 11:40:00,116.67,116.67,116.54,116.63,4547.0,108.2709,108.2709,108.1502,108.2338,4547.0
2021-06-21 11:45:00,116.63,116.67,116.54,116.67,8545.0,108.2338,108.2709,108.1502,108.2709,8545.0
2021-06-21 11:50:00,116.67,116.67,116.56,116.57,15201.0,108.2709,108.2709,108.1688,108.1781,15201.0
2021-06-21 11:55:00,116.56,116.66,116.55,116.57,7930.0,108.1688,108.2616,108.1595,108.1781,7930.0
2021-06-21 12:00:00,116.57,116.59,116.49,116.54,19212.0,108.1781,108.1966,108.1038,108.1502,19212.0
2021-06-21 12:05:00,116.54,116.54,116.46,116.48,12945.0,108.1502,108.1502,108.076,108.0946,12945.0
2021-06-21 12:10:00,116.48,116.53,116.48,116.52,19808.0,108.0946,108.141,108.0946,108.1317,19808.0
2021-06-21 12:15:00,116.52,116.53,116.39,116.42,10426.0,108.1317,108.141,108.011,108.0389,10426.0
2021-06-21 12:20:00,116.42,116.51,116.4,116.43,6329.0,108.0389,108.1224,108.0203,108.0482,6329.0
2021-06-21 12:25:00,116.43,116.46,116.4,116.43,6391.0,108.0482,108.076,108.0203,108.0482,6391.0
2021-06-21 12:30:00,116.43,116.48,116.42,116.44,12170.0,108.0482,108.0946,108.0389,108.0574,12170.0
2021-06-21 12:35:00,116.43,116.51,116.43,116.48,6370.0,108.0482,108.1224,108.0482,108.0946,6370.0
2021-06-21 12:40:00,116.49,116.53,116.45,116.52,8270.0,108.1038,108.141,108.0667,108.1317,8270.0
2021-06-21 12:45:00,116.52,116.58,116.51,116.54,6567.0,108.1317,108.1874,108.1224,108.1502,6567.0
2021-06-21 12:50:00,116.52,116.53,116.46,116.51,8113.0,108.1317,108.141,108.076,108.1224,8113.0
2021-06-21 12:55:00,116.51,116.57,116.49,116.55,4273.0,108.1224,108.1781,108.1038,108.1595,4273.0
2021-06-21 13:00:00,116.52,116.6,116.52,116.57,3211.0,108.1317,108.2059,108.1317,108.1781,3211.0
2021-06-21 13:05:00,116.57,116.62,116.57,116.59,8794.0,108.1781,108.2245,108.1781,108.1966,8794.0
2021-06-21 13:10:00,116.6,116.75,116.59,116.73,7507.0,108.2059,108.3451,108.1966,108.3266,7507.0
2021-06-21 13:15:00,116.73,116.73,116.54,116.55,5874.0,108.3266,108.3266,108.1502,108.1595,5874.0
2021-06-21 13:20:00,116.55,116.59,116.54,116.55,11568.0,108.1595,108.1966,108.1502,108.1595,11568.0
2021-06-21 13:25:00,116.55,116.62,116.53,116.53,9555.0,108.1595,108.2245,108.141,108.141,9555.0
2021-06-21 13:30:00,116.54,116.59,116.54,116.58,5512.0,108.1502,108.1966,108.1502,108.1874,5512.0
2021-06-21 13:35:00,116.58,116.58,116.49,116.51,6916.0,108.1874,108.1874,108.1038,108.1224,6916.0
2021-06-21 13:40:00,116.51,116.62,116.51,116.61,8106.0,108.1224,108.2245,108.1224,108.2152,8106.0
2021-06-21 13:45:00,116.61,116.69,116.61,116.69,9611.0,108.2152,108.2894,108.2152,108.2894,9611.0
2021-06-21 13:50:00,116.68,116.71,116.66,116.68,2771.0,108.2802,108.308,108.2616,108.2802,2771.0
2021-06-21 13:55:00,116.67,116.68,116.64,116.64,6535.0,108.2709,108.2802,108.243,108.243,6535.0
2021-06-21 14:00:00,116.6,116.63,116.56,116.58,7144.0,108.2059,108.2338,108.1688,108.1874,7144.0
2021-06-21 14:05:00,116.58,116.71,116.58,116.7,6149.0,108.1874,108.308,108.1874,108.2987,6149.0
2021-06-21 14:10:00,116.7,116.7,116.6,116.61,4062.0,108.2987,108.2987,108.2059,108.2152,4062.0
2021-06-21 14:15:00,116.62,116.68,116.62,116.64,2651.0,108.2245,108.2802,108.2245,108.243,2651.0
2021-06-21 14:20:00,116.64,116.64,116.49,116.51,7759.0,108.243,108.243,108.1038,108.1224,7759.0
2021-06-21 14:25:00,116.51,116.55,116.48,116.53,7219.0,108.1224,108.1595,108.0946,108.141,7219.0
2021-06-21 14:30:00,116.54,116.56,116.45,116.51,16452.0,108.1502,108.1688,108.0667,108.1224,16452.0
2021-06-21 14:35:00,116.51,116.58,116.51,116.58,7069.0,108.1224,108.1874,108.1224,108.1874,7069.0
2021-06-21 14:40:00,116.58,116.63,116.54,116.63,6553.0,108.1874,108.2338,108.1502,108.2338,6553.0
2021-06-21 14:45:00,116.62,116.64,116.6,116.64,9789.0,108.2245,108.243,108.2059,108.243,9789.0
2021-06-21 14:50:00,116.63,116.66,116.59,116.62,4566.0,108.2338,108.2616,108.1966,108.2245,4566.0
2021-06-21 14:55:00,116.62,116.65,116.57,116.61,10613.0,108.2245,108.2523,108.1781,108.2152,10613.0
2021-06-21 15:00:00,116.61,116.69,116.54,116.69,12646.0,108.2152,108.2894,108.1502,108.2894,12646.0
2021-06-21 15:05:00,116.69,116.78,116.63,116.77,11437.0,108.2894,108.373,108.2338,108.3637,11437.0
2021-06-21 15:10:00,116.77,116.77,116.7,116.72,5834.0,108.3637,108.3637,108.2987,108.3173,5834.0
2021-06-21 15:15:00,116.71,116.79,116.66,116.77,23001.0,108.308,108.3822,108.2616,108.3637,23001.0
2021-06-21 15:20:00,116.77,116.77,116.68,116.73,15134.0,108.3637,108.3637,108.2802,108.3266,15134.0
2021-06-21 15:25:00,116.73,116.79,116.72,116.79,11960.0,108.3266,108.3822,108.3173,108.3822,11960.0
2021-06-21 15:30:00,116.8,116.82,116.72,116.82,13300.0,108.3915,108.4101,108.3173,108.4101,13300.0
2021-06-21 15:35:00,116.81,116.81,116.71,116.75,12241.0,108.4008,108.4008,108.308,108.3451,12241.0
2021-06-21 15:40:00,116.76,116.79,116.67,116.68,14341.0,108.3544,108.3822,108.2709,108.2802,14341.0
2021-06-21 15:45:00,116.68,116.68,116.61,116.64,12145.0,108.2802,108.2802,108.2152,108.243,12145.0
2021-06-21 15:50:00,116.64,116.8,116.63,116.8,47887.0,108.243,108.3915,108.2338,108.3915,47887.0
2021-06-21 15:55:00,116.79,116.8,116.73,116.78,137999.0,108.3822,108.3915,108.3266,108.373,137999.0
2021-06-22 09:30:00,117.1,117.1,116.47,116.75,15203.0,108.6699,108.6699,108.0853,108.3451,15203.0
2021-06-22 09:35:00,116.82,116.82,116.59,116.69,10855.0,108.4101,108.4101,108.1966,108.2894,10855.0
2021-06-22 09:40:00,116.63,116.82,116.5,116.64,3560.0,108.2338,108.4101,108.1131,108.243,3560.0
2021-06-22 09:45:00,116.66,116.9,116.65,116.69,4324.0,108.2616,108.4843,108.2523,108.2894,4324.0
2021-06-22 09:50:00,116.65,116.71,116.41,116.51,9781.0,108.2523,108.308,108.0296,108.1224,9781.0
2021-06-22 09:55:00,116.53,116.58,116.46,116.58,47061.0,108.141,108.1874,108.076,108.1874,47061.0
2021-06-22 10:00:00,116.68,117.02,116.68,117.0,8187.0,108.2802,108.5957,108.2802,108.5771,8187.0
2021-06-22 10:05:00,116.98,117.13,116.95,117.12,7059.0,108.5586,108.6978,108.5307,108.6885,7059.0
2021-06-22 10:10:00,117.1,117.1,116.86,116.9,4732.0,108.6699,108.6699,108.4472,108.4843,4732.0
2021-06-22 10:15:00,116.97,117.27,116.97,117.23,4094.0,108.5493,108.8277,108.5493,108.7906,4094.0
2021-06-22 10:20:00,117.24,117.24,117.18,117.22,2103.0,108.7998,108.7998,108.7442,108.7813,2103.0
2021-06-22 10:25:00,117.25,117.3,117.21,117.26,2774.0,108.8091,108.8555,108.772,108.8184,2774.0
2021-06-22 10:30:00,117.25,117.34,117.23,117.23,4023.0,108.8091,108.8926,108.7906,108.7906,4023.0
2021-06-22 10:35:00,117.22,117.38,117.22,117.36,4581.0,108.7813,108.9298,108.7813,108.9112,4581.0
2021-06-22 10:40:00,117.38,117.52,117.38,117.5,4967.0,108.9298,109.0597,108.9298,109.0411,4967.0
2021-06-22 10:45:00,117.51,117.55,117.46,117.51,4822.0,109.0504,109.0875,109.004,109.0504,4822.0
2021-06-22 10:50:00,117.51,117.62,117.5,117.51,4267.0,109.0504,109.1525,109.0411,109.0504,4267.0
2021-06-22 10:55:00,117.44,117.54,117.44,117.51,2071.0,108.9854,109.0783,108.9854,109.0504,2071.0
2021-06-22 11:00:00,117.53,117.56,117.47,117.56,2989.0,109.069,109.0968,109.0133,109.0968,2989.0
2021-06-22 11:05:00,117.56,117.57,117.45,117.48,5976.0,109.0968,109.1061,108.9947,109.0226,5976.0
2021-06-22 11:10:00,117.49,117.65,117.49,117.63,4100.0,109.0318,109.1803,109.0318,109.1618,4100.0
2021-06-22 11:15:00,117.62,117.63,117.49,117.5,1547.0,109.1525,109.1618,109.0318,109.0411,1547.0
2021-06-22 11:20:00,117.5,117.52,117.47,117.48,2784.0,109.0411,109.0597,109.0133,109.0226,2784.0
2021-06-22 11:25:00,117.47,117.49,117.37,117.39,6629.0,109.0133,109.0318,108.9205,108.939,6629.0
2021-06-22 11:30:00,117.38,117.48,117.37,117.41,3861.0,108.9298,109.0226,108.9205,108.9576,3861.0
2021-06-22 11:35:00,117.38,117.49,117.38,117.49,5224.0,108.9298,109.0318,108.9298,109.0318,5224.0
2021-06-22 11:40:00,117.49,117.54,117.44,117.44,5868.0,109.0318,109.0783,108.9854,108.9854,5868.0
2021-06-22 11:45:00,117.44,117.48,117.36,117.37,3292.0,108.9854,109.0226,108.9112,108.9205,3292.0
2021-06-22 11:50:00,117.37,117.4,117.34,117.4,1942.0,108.9205,108.9483,108.8926,108.9483,1942.0
2021-06-22 11:55:00,117.44,117.45,117.41,117.42,3480.0,108.9854,108.9947,108.9576,108.9669,3480.0
2021-06-22 12:00:00,117.43,117.45,117.34,117.38,6949.0,108.9762,108.9947,108.8926,108.9298,6949.0
2021-06-22 12:05:00,117.4,117.46,117.37,117.37,2601.0,108.9483,109.004,108.9205,108.9205,2601.0
2021-06-22 12:10:00,117.38,117.47,117.38,117.41,2909.0,108.9298,109.0133,108.9298,108.9576,2909.0
2021-06-22 12:15:00,117.39,117.47,117.37,117.47,5175.0,108.939,109.0133,108.9205,109.0133,5175.0
2021-06-22 12:20:00,117.48,117.5,117.43,117.46,4898.0,109.0226,109.0411,108.9762,109.004,4898.0
2021-06-22 12:25:00,117.47,117.49,117.43,117.45,2344.0,109.0133,109.0318,108.9762,108.9947,2344.0
2021-06-22 12:30:00,117.43,117.43,117.31,117.31,5274.0,108.9762,108.9762,108.8648,108.8648,5274.0
2021-06-22 12:35:00,117.32,117.35,117.26,117.31,3451.0,108.8741,108.9019,108.8184,108.8648,3451.0
2021-06-22 12:40:00,117.31,117.41,117.29,117.38,3294.0,108.8648,108.9576,108.8462,108.9298,3294.0
2021-06-22 12:45:00,117.39,117.42,117.38,117.42,3674.0,108.939,108.9669,108.9298,108.9669,3674.0
2021-06-22 12:50:00,117.41,117.41,117.34,117.34,4691.0,108.9576,108.9576,108.8926,108.8926,4691.0
2021-06-22 12:55:00,117.35,117.4,117.34,117.35,2496.0,108.9019,108.9483,108.8926,108.9019,2496.0
2021-06-22 13:00:00,117.37,117.39,117.35,117.36,2013.0,108.9205,108.939,108.9019,108.9112,2013.0
2021-06-22 13:05:00,117.37,117.45,117.32,117.41,14368.0,108.9205,108.9947,108.8741,108.9576,14368.0
2021-06-22 13:10:00,117.42,117.47,117.42,117.45,7395.0,108.9669,109.0133,108.9669,108.9947,7395.0
2021-06-22 13:15:00,117.47,117.5,117.41,117.48,11908.0,109.0133,109.0411,108.9576,109.0226,11908.0
2021-06-22 13:20:00,117.48,117.5,117.46,117.5,9359.0,109.0226,109.0411,109.004,109.0411,9359.0
2021-06-22 13:25:00,117.49,117.53,117.44,117.46,9738.0,109.0318,109.069,108.9854,109.004,9738.0
2021-06-22 13:30:00,117.45,117.48,117.44,117.45,6277.0,108.9947,109.0226,108.9854,108.9947,6277.0
2021-06-22 13:35:00,117.44,117.45,117.31,117.32,11281.0,108.9854,108.9947,108.8648,108.8741,11281.0
2021-06-22 13:40:00,117.32,117.44,117.32,117.43,7230.0,108.8741,108.9854,108.8741,108.9762,7230.0
2021-06-22 13:45:00,117.41,117.42,117.37,117.4,3263.0,108.9576,108.9669,108.9205,108.9483,3263.0
2021-06-22 13:50:00,117.42,117.42,117.32,117.38,3968.0,108.9669,108.9669,108.8741,108.9298,3968.0
2021-06-22 13:55:00,117.35,117.35,117.31,117.31,2738.0,108.9019,108.9019,108.8648,108.8648,2738.0
2021-06-22 14:00:00,117.33,117.35,117.3,117.32,6762.0,108.8834,108.9019,108.8555,108.8741,6762.0
2021-06-22 14:05:00,117.32,117.37,117.29,117.3,9112.0,108.8741,108.9205,108.8462,108.8555,9112.0
2021-06-22 14:10:00,117.3,117.33,117.26,117.33,3496.0,108.8555,108.8834,108.8184,108.8834,3496.0
2021-06-22 14:15:00,117.33,117.36,117.33,117.34,3779.0,108.8834,108.9112,108.8834,108.8926,3779.0
2021-06-22 14:20:00,117.35,117.4,117.33,117.36,7530.0,108.9019,108.9483,108.8834,108.9112,7530.0
2021-06-22 14:25:00,117.37,117.4,117.34,117.36,7624.0,108.9205,108.9483,108.8926,108.9112,7624.0
2021-06-22 14:30:00,117.36,117.47,117.34,117.45,20616.0,108.9112,109.0133,108.8926,108.9947,20616.0
2021-06-22 14:35:00,117.45,117.55,117.44,117.55,5746.0,108.9947,109.0875,108.9854,109.0875,5746.0
2021-06-22 14:40:00,117.56,117.57,117.49,117.49,3645.0,109.0968,109.1061,109.0318,109.0318,3645.0
2021-06-22 14:45:00,117.49,117.49,117.42,117.43,8502.0,109.0318,109.0318,108.9669,108.9762,8502.0
2021-06-22 14:50:00,117.42,117.45,117.39,117.45,9500.0,108.9669,108.9947,108.939,108.9947,9500.0
2021-06-22 14:55:00,117.45,117.5,117.42,117.46,7252.0,108.9947,109.0411,108.9669,109.004,7252.0
2021-06-22 15:00:00,117.46,117.52,117.44,117.48,10713.0,109.004,109.0597,108.9854,109.0226,10713.0
2021-06-22 15:05:00,117.48,117.48,117.41,117.44,3752.0,109.0226,109.0226,108.9576,108.9854,3752.0
2021-06-22 15:10:00,117.45,117.49,117.44,117.45,6222.0,108.9947,109.0318,108.9854,108.9947,6222.0
2021-06-22 15:15:00,117.45,117.51,117.42,117.49,11568.0,108.9947,109.0504,108.9669,109.0318,11568.0
2021-06-22 15:20:00,117.48,117.62,117.48,117.62,5145.0,109.0226,109.1525,109.0226,109.1525,5145.0
2021-06-22 15:25:00,117.62,117.66,117.56,117.56,5650.0,109.1525,109.1896,109.0968,109.0968,5650.0
2021-06-22 15:30:00,117.56,117.61,117.53,117.57,7153.0,109.0968,109.1432,109.069,109.1061,7153.0
2021-06-22 15:35:00,117.57,117.61,117.43,117.44,24249.0,109.1061,109.1432,108.9762,108.9854,24249.0
2021-06-22 15:40:00,117.44,117.5,117.38,117.41,12001.0,108.9854,109.0411,108.9298,108.9576,12001.0
2021-06-22 15:45:00,117.4,117.45,117.35,117.37,11678.0,108.9483,108.9947,108.9019,108.9205,11678.0
2021-06-22 15:50:00,117.35,117.55,117.29,117.51,44249.0,108.9019,109.0875,108.8462,109.0504,44249.0
2021-06-22 15:55:00,117.5,117.56,117.45,117.51,128509.0,109.0411,109.0968,108.9947,109.0504,128509.0
2021-06-23 09:30:00,117.53,117.55,117.22,117.27,17239.0,109.069,109.0875,108.7813,108.8277,17239.0
2021-06-23 09:35:00,117.25,117.32,117.14,117.25,4300.0,108.8091,108.8741,108.707,108.8091,4300.0
2021-06-23 09:40:00,117.26,117.33,117.2,117.24,7166.0,108.8184,108.8834,108.7627,108.7998,7166.0
2021-06-23 09:45:00,117.31,117.31,117.07,117.09,4565.0,108.8648,108.8648,108.6421,108.6606,4565.0
2021-06-23 09:50:00,117.08,117.18,116.95,117.1,5856.0,108.6514,108.7442,108.5307,108.6699,5856.0
2021-06-23 09:55:00,117.19,117.25,117.17,117.18,4564.0,108.7534,108.8091,108.7349,108.7442,4564.0
2021-06-23 10:00:00,117.16,117.23,117.06,117.23,10845.0,108.7256,108.7906,108.6328,108.7906,10845.0
2021-06-23 10:05:00,117.24,117.39,117.23,117.34,4689.0,108.7998,108.939,108.7906,108.8926,4689.0
2021-06-23 10:10:00,117.34,117.62,117.34,117.57,11549.0,108.8926,109.1525,108.8926,109.1061,11549.0
2021-06-23 10:15:00,117.57,117.58,117.47,117.51,4405.0,109.1061,109.1154,109.0133,109.0504,4405.0
2021-06-23 10:20:00,117.51,117.64,117.48,117.6,4156.0,109.0504,109.1711,109.0226,109.1339,4156.0
2021-06-23 10:25:00,117.56,117.57,117.31,117.35,2955.0,109.0968,109.1061,108.8648,108.9019,2955.0
2021-06-23 10:30:00,117.29,117.37,117.19,117.37,7769.0,108.8462,108.9205,108.7534,108.9205,7769.0
2021-06-23 10:35:00,117.37,117.44,117.23,117.27,21992.0,108.9205,108.9854,108.7906,108.8277,21992.0
2021-06-23 10:40:00,117.27,117.29,117.21,117.26,10646.0,108.8277,108.8462,108.772,108.8184,10646.0
2021-06-23 10:45:00,117.26,117.34,117.23,117.34,6971.0,108.8184,108.8926,108.7906,108.8926,6971.0
2021-06-23 10:50:00,117.37,117.51,117.37,117.48,2985.0,108.9205,109.0504,108.9205,109.0226,2985.0
2021-06-23 10:55:00,117.54,117.6,117.54,117.59,4954.0,109.0783,109.1339,109.0783,109.1247,4954.0
2021-06-23 11:00:00,117.59,117.59,117.32,117.37,6820.0,109.1247,109.1247,108.8741,108.9205,6820.0
2021-06-23 11:05:00,117.34,117.36,117.29,117.34,3676.0,108.8926,108.9112,108.8462,108.8926,3676.0
2021-06-23 11:10:00,117.32,117.32,117.24,117.29,3216.0,108.8741,108.8741,108.7998,108.8462,3216.0
2021-06-23 11:15:00,117.29,117.29,117.09,117.15,3486.0,108.8462,108.8462,108.6606,108.7163,3486.0
2021-06-23 11:20:00,117.14,117.22,117.11,117.19,4709.0,108.707,108.7813,108.6792,108.7534,4709.0
2021-06-23 11:25:00,117.21,117.23,117.08,117.08,4517.0,108.772,108.7906,108.6514,108.6514,4517.0
2021-06-23 11:30:00,117.07,117.07,116.95,117.0,4437.0,108.6421,108.6421,108.5307,108.5771,4437.0
2021-06-23 11:35:00,117.01,117.08,116.94,116.94,3005.0,108.5864,108.6514,108.5214,108.5214,3005.0
2021-06-23 11:40:00,116.93,117.07,116.92,117.05,7588.0,108.5122,108.6421,108.5029,108.6235,7588.0
2021-06-23 11:45:00,117.08,117.09,116.99,117.0,5714.0,108.6514,108.6606,108.5678,108.5771,5714.0
2021-06-23 11:50:00,117.02,117.1,116.99,117.1,6239.0,108.5957,108.6699,108.5678,108.6699,6239.0
2021-06-23 11:55:00,117.1,117.13,117.06,117.1,6184.0,108.6699,108.6978,108.6328,108.6699,6184.0
2021-06-23 12:00:00,117.1,117.1,116.99,117.08,9353.0,108.6699,108.6699,108.5678,108.6514,9353.0
2021-06-23 12:05:00,117.07,117.15,117.06,117.08,8722.0,108.6421,108.7163,108.6328,108.6514,8722.0
2021-06-23 12:10:00,117.09,117.15,117.09,117.14,4015.0,108.6606,108.7163,108.6606,108.707,4015.0
2021-06-23 12:15:00,117.14,117.16,117.09,117.13,2678.0,108.707,108.7256,108.6606,108.6978,2678.0
2021-06-23 12:20:00,117.13,117.16,117.09,117.1,2658.0,108.6978,108.7256,108.6606,108.6699,2658.0
2021-06-23 12:25:00,117.09,117.15,117.07,117.07,3153.0,108.6606,108.7163,108.6421,108.6421,3153.0
2021-06-23 12:30:00,117.08,117.1,117.06,117.09,3012.0,108.6514,108.6699,108.6328,108.6606,3012.0
2021-06-23 12:35:00,117.11,117.11,117.02,117.05,9521.0,108.6792,108.6792,108.5957,108.6235,9521.0
2021-06-23 12:40:00,117.03,117.07,116.97,117.05,5000.0,108.605,108.6421,108.5493,108.6235,5000.0
2021-06-23 12:45:00,117.04,117.05,116.99,117.0,1256.0,108.6142,108.6235,108.5678,108.5771,1256.0
2021-06-23 12:50:00,117.01,117.03,116.97,116.99,4911.0,108.5864,108.605,108.5493,108.5678,4911.0
2021-06-23 12:55:00,117.0,117.09,117.0,117.08,8501.0,108.5771,108.6606,108.5771,108.6514,8501.0
2021-06-23 13:00:00,117.08,117.08,117.04,117.08,10523.0,108.6514,108.6514,108.6142,108.6514,10523.0
2021-06-23 13:05:00,117.09,117.13,117.09,117.09,3009.0,108.6606,108.6978,108.6606,108.6606,3009.0
2021-06-23 13:10:00,117.08,117.19,117.07,117.19,5641.0,108.6514,108.7534,108.6421,108.7534,5641.0
2021-06-23 13:15:00,117.2,117.26,117.2,117.23,6885.0,108.7627,108.8184,108.7627,108.7906,6885.0
2021-06-23 13:20:00,117.22,117.32,117.22,117.25,2907.0,108.7813,108.8741,108.7813,108.8091,2907.0
2021-06-23 13:25:00,117.24,117.29,117.21,117.29,3512.0,108.7998,108.8462,108.772,108.8462,3512.0
2021-06-23 13:30:00,117.28,117.28,117.17,117.17,6785.0,108.837,108.837,108.7349,108.7349,6785.0
2021-06-23 13:35:00,117.18,117.18,117.11,117.12,4496.0,108.7442,108.7442,108.6792,108.6885,4496.0
2021-06-23 13:40:00,117.13,117.19,117.12,117.15,3284.0,108.6978,108.7534,108.6885,108.7163,3284.0
2021-06-23 13:45:00,117.15,117.15,117.1,117.14,7281.0,108.7163,108.7163,108.6699,108.707,7281.0
2021-06-23 13:50:00,117.14,117.17,117.07,117.08,6644.0,108.707,108.7349,108.6421,108.6514,6644.0
2021-06-23 13:55:00,117.09,117.09,117.01,117.01,5958.0,108.6606,108.6606,108.5864,108.5864,5958.0
2021-06-23 14:00:00,117.0,117.02,116.96,116.99,9925.0,108.5771,108.5957,108.54,108.5678,9925.0
2021-06-23 14:05:00,116.97,117.01,116.96,116.98,3693.0,108.5493,108.5864,108.54,108.5586,3693.0
2021-06-23 14:10:00,116.98,116.99,116.96,116.99,3156.0,108.5586,108.5678,108.54,108.5678,3156.0
2021-06-23 14:15:00,116.98,117.01,116.95,117.01,6084.0,108.5586,108.5864,108.5307,108.5864,6084.0
2021-06-23 14:20:00,117.01,117.04,116.95,116.95,16653.0,108.5864,108.6142,108.5307,108.5307,16653.0
2021-06-23 14:25:00,116.95,116.96,116.82,116.84,16690.0,108.5307,108.54,108.4101,108.4286,16690.0
2021-06-23 14:30:00,116.84,116.93,116.81,116.92,7638.0,108.4286,108.5122,108.4008,108.5029,7638.0
2021-06-23 14:35:00,116.91,116.93,116.88,116.89,4855.0,108.4936,108.5122,108.4658,108.475,4855.0
2021-06-23 14:40:00,116.89,116.89,116.84,116.85,4539.0,108.475,108.475,108.4286,108.4379,4539.0
2021-06-23 14:45:00,116.85,116.93,116.85,116.87,4131.0,108.4379,108.5122,108.4379,108.4565,4131.0
2021-06-23 14:50:00,116.84,116.87,116.83,116.84,1948.0,108.4286,108.4565,108.4194,108.4286,1948.0
2021-06-23 14:55:00,116.85,116.88,116.81,116.83,2703.0,108.4379,108.4658,108.4008,108.4194,2703.0
2021-06-23 15:00:00,116.84,116.86,116.8,116.86,5869.0,108.4286,108.4472,108.3915,108.4472,5869.0
2021-06-23 15:05:00,116.86,116.93,116.85,116.91,7200.0,108.4472,108.5122,108.4379,108.4936,7200.0
2021-06-23 15:10:00,116.91,116.93,116.89,116.91,8844.0,108.4936,108.5122,108.475,108.4936,8844.0
2021-06-23 15:15:00,116.91,116.98,116.91,116.95,8086.0,108.4936,108.5586,108.4936,108.5307,8086.0
2021-06-23 15:20:00,116.96,117.04,116.92,117.04,7011.0,108.54,108.6142,108.5029,108.6142,7011.0
2021-06-23 15:25:00,117.03,117.09,116.99,117.04,10021.0,108.605,108.6606,108.5678,108.6142,10021.0
2021-06-23 15:30:00,117.04,117.06,116.98,116.99,9124.0,108.6142,108.6328,108.5586,108.5678,9124.0
2021-06-23 15:35:00,116.98,117.04,116.97,117.01,17448.0,108.5586,108.6142,108.5493,108.5864,17448.0
2021-06-23 15:40:00,117.01,117.08,116.93,116.97,19116.0,108.5864,108.6514,108.5122,108.5493,19116.0
2021-06-23 15:45:00,116.98,117.03,116.92,116.94,23442.0,108.5586,108.605,108.5029,108.5214,23442.0
2021-06-23 15:50:00,116.93,117.22,116.9,117.21,90031.0,108.5122,108.7813,108.4843,108.772,90031.0
2021-06-23 15:55:00,117.22,117.27,116.94,116.94,139911.0,108.7813,108.8277,108.5214,108.5214,139911.0
2021-06-24 09:30:00,117.58,117.9,117.48,117.87,27191.0,109.1154,109.4123,109.0226,109.3845,27191.0
2021-06-24 09:35:00,117.88,117.94,117.71,117.71,4179.0,109.3938,109.4495,109.236,109.236,4179.0
2021-06-24 09:40:00,117.72,117.83,117.68,117.68,4567.0,109.2453,109.3474,109.2082,109.2082,4567.0
2021-06-24 09:45:00,117.79,117.79,117.7,117.71,3248.0,109.3103,109.3103,109.2267,109.236,3248.0
2021-06-24 09:50:00,117.75,117.9,117.74,117.8,6270.0,109.2731,109.4123,109.2639,109.3195,6270.0
2021-06-24 09:55:00,117.78,117.78,117.46,117.46,5058.0,109.301,109.301,109.004,109.004,5058.0
2021-06-24 10:00:00,117.44,117.61,117.41,117.59,6716.0,108.9854,109.1432,108.9576,109.1247,6716.0
2021-06-24 10:05:00,117.59,117.66,117.54,117.54,6134.0,109.1247,109.1896,109.0783,109.0783,6134.0
2021-06-24 10:10:00,117.54,117.54,117.39,117.45,5520.0,109.0783,109.0783,108.939,108.9947,5520.0
2021-06-24 10:15:00,117.48,117.65,117.48,117.63,3439.0,109.0226,109.1803,109.0226,109.1618,3439.0
2021-06-24 10:20:00,117.61,117.79,117.61,117.7,5085.0,109.1432,109.3103,109.1432,109.2267,5085.0
2021-06-24 10:25:00,117.7,117.75,117.63,117.74,5666.0,109.2267,109.2731,109.1618,109.2639,5666.0
2021-06-24 10:30:00,117.73,117.82,117.64,117.82,4567.0,109.2546,109.3381,109.1711,109.3381,4567.0
2021-06-24 10:35:00,117.82,117.87,117.75,117.84,4673.0,109.3381,109.3845,109.2731,109.3567,4673.0
2021-06-24 10:40:00,117.84,117.93,117.8,117.82,4471.0,109.3567,109.4402,109.3195,109.3381,4471.0
2021-06-24 10:45:00,117.81,117.85,117.74,117.81,13006.0,109.3288,109.3659,109.2639,109.3288,13006.0
2021-06-24 10:50:00,117.8,117.8,117.63,117.63,2803.0,109.3195,109.3195,109.1618,109.1618,2803.0
2021-06-24 10:55:00,117.59,117.6,117.52,117.53,3537.0,109.1247,109.1339,109.0597,109.069,3537.0
2021-06-24 11:00:00,117.53,117.61,117.52,117.53,4675.0,109.069,109.1432,109.0597,109.069,4675.0
2021-06-24 11:05:00,117.52,117.53,117.45,117.45,2584.0,109.0597,109.069,108.9947,108.9947,2584.0
2021-06-24 11:10:00,117.45,117.5,117.38,117.43,3204.0,108.9947,109.0411,108.9298,108.9762,3204.0
2021-06-24 11:15:00,117.42,117.42,117.34,117.38,2100.0,108.9669,108.9669,108.8926,108.9298,2100.0
2021-06-24 11:20:00,117.37,117.38,117.33,117.33,3644.0,108.9205,108.9298,108.8834,108.8834,3644.0
2021-06-24 11:25:00,117.34,117.34,117.22,117.27,3100.0,108.8926,108.8926,108.7813,108.8277,3100.0
2021-06-24 11:30:00,117.28,117.29,117.21,117.26,3768.0,108.837,108.8462,108.772,108.8184,3768.0
2021-06-24 11:35:00,117.23,117.24,117.14,117.14,2603.0,108.7906,108.7998,108.707,108.707,2603.0
2021-06-24 11:40:00,117.13,117.13,117.0,117.11,5372.0,108.6978,108.6978,108.5771,108.6792,5372.0
2021-06-24 11:45:00,117.11,117.16,117.09,117.12,3386.0,108.6792,108.7256,108.6606,108.6885,3386.0
2021-06-24 11:50:00,117.11,117.13,117.1,117.12,3419.0,108.6792,108.6978,108.6699,108.6885,3419.0
2021-06-24 11:55:00,117.13,117.13,116.99,117.01,3917.0,108.6978,108.6978,108.5678,108.5864,3917.0
2021-06-24 12:00:00,117.01,117.04,116.99,117.01,4131.0,108.5864,108.6142,108.5678,108.5864,4131.0
2021-06-24 12:05:00,117.02,117.02,116.96,116.98,8728.0,108.5957,108.5957,108.54,108.5586,8728.0
2021-06-24 12:10:00,116.99,116.99,116.92,116.93,4172.0,108.5678,108.5678,108.5029,108.5122,4172.0
2021-06-24 12:15:00,116.94,117.07,116.92,117.07,9513.0,108.5214,108.6421,108.5029,108.6421,9513.0
2021-06-24 12:20:00,117.08,117.19,117.08,117.15,5116.0,108.6514,108.7534,108.6514,108.7163,5116.0
2021-06-24 12:25:00,117.17,117.17,117.06,117.09,2867.0,108.7349,108.7349,108.6328,108.6606,2867.0
2021-06-24 12:30:00,117.09,117.15,117.09,117.12,4395.0,108.6606,108.7163,108.6606,108.6885,4395.0
2021-06-24 12:35:00,117.13,117.21,117.12,117.21,3565.0,108.6978,108.772,108.6885,108.772,3565.0
2021-06-24 12:40:00,117.22,117.27,117.17,117.18,7755.0,108.7813,108.8277,108.7349,108.7442,7755.0
2021-06-24 12:45:00,117.16,117.21,117.14,117.15,5506.0,108.7256,108.772,108.707,108.7163,5506.0
2021-06-24 12:50:00,117.13,117.14,117.06,117.13,3162.0,108.6978,108.707,108.6328,108.6978,3162.0
2021-06-24 12:55:00,117.14,117.22,117.13,117.19,8156.0,108.707,108.7813,108.6978,108.7534,8156.0
2021-06-24 13:00:00,117.23,117.25,117.16,117.18,3744.0,108.7906,108.8091,108.7256,108.7442,3744.0
2021-06-24 13:05:00,117.18,117.22,117.14,117.19,8412.0,108.7442,108.7813,108.707,108.7534,8412.0
2021-06-24 13:10:00,117.2,117.22,117.14,117.2,6581.0,108.7627,108.7813,108.707,108.7627,6581.0
2021-06-24 13:15:00,117.2,117.2,117.11,117.14,16837.0,108.7627,108.7627,108.6792,108.707,16837.0
2021-06-24 13:20:00,117.13,117.14,117.01,117.02,11426.0,108.6978,108.707,108.5864,108.5957,11426.0
2021-06-24 13:25:00,117.02,117.08,116.97,117.06,13432.0,108.5957,108.6514,108.5493,108.6328,13432.0
2021-06-24 13:30:00,117.06,117.08,117.02,117.07,24725.0,108.6328,108.6514,108.5957,108.6421,24725.0
2021-06-24 13:35:00,117.08,117.14,117.08,117.12,12429.0,108.6514,108.707,108.6514,108.6885,12429.0
2021-06-24 13:40:00,117.12,117.2,117.1,117.17,9294.0,108.6885,108.7627,108.6699,108.7349,9294.0
2021-06-24 13:45:00,117.17,117.17,117.09,117.12,5949.0,108.7349,108.7349,108.6606,108.6885,5949.0
2021-06-24 13:50:00,117.12,117.15,117.1,117.1,10434.0,108.6885,108.7163,108.6699,108.6699,10434.0
2021-06-24 13:55:00,117.1,117.19,117.1,117.12,14183.0,108.6699,108.7534,108.6699,108.6885,14183.0
2021-06-24 14:00:00,117.12,117.14,117.09,117.13,5695.0,108.6885,108.707,108.6606,108.6978,5695.0
2021-06-24 14:05:00,117.13,117.2,117.1,117.1,7700.0,108.6978,108.7627,108.6699,108.6699,7700.0
2021-06-24 14:10:00,117.09,117.16,117.09,117.12,7102.0,108.6606,108.7256,108.6606,108.6885,7102.0
2021-06-24 14:15:00,117.12,117.12,117.09,117.11,9419.0,108.6885,108.6885,108.6606,108.6792,9419.0
2021-06-24 14:20:00,117.13,117.15,117.1,117.12,10763.0,108.6978,108.7163,108.6699,108.6885,10763.0
2021-06-24 14:25:00,117.1,117.12,117.09,117.1,7941.0,108.6699,108.6885,108.6606,108.6699,7941.0
2021-06-24 14:30:00,117.11,117.13,117.05,117.07,10700.0,108.6792,108.6978,108.6235,108.6421,10700.0
2021-06-24 14:35:00,117.07,117.11,117.06,117.11,4450.0,108.6421,108.6792,108.6328,108.6792,4450.0
2021-06-24 14:40:00,117.12,117.12,117.07,117.11,4606.0,108.6885,108.6885,108.6421,108.6792,4606.0
2021-06-24 14:45:00,117.11,117.12,117.07,117.08,5753.0,108.6792,108.6885,108.6421,108.6514,5753.0
2021-06-24 14:50:00,117.08,117.1,117.04,117.07,53609.0,108.6514,108.6699,108.6142,108.6421,53609.0
2021-06-24 14:55:00,117.07,117.13,117.07,117.1,5847.0,108.6421,108.6978,108.6421,108.6699,5847.0
2021-06-24 15:00:00,117.11,117.14,117.08,117.08,8144.0,108.6792,108.707,108.6514,108.6514,8144.0
2021-06-24 15:05:00,117.1,117.17,117.09,117.14,6835.0,108.6699,108.7349,108.6606,108.707,6835.0
2021-06-24 15:10:00,117.13,117.18,117.09,117.11,9053.0,108.6978,108.7442,108.6606,108.6792,9053.0
2021-06-24 15:15:00,117.1,117.19,117.1,117.13,16948.0,108.6699,108.7534,108.6699,108.6978,16948.0
2021-06-24 15:20:00,117.12,117.15,117.05,117.08,8466.0,108.6885,108.7163,108.6235,108.6514,8466.0
2021-06-24 15:25:00,117.09,117.09,117.03,117.05,10988.0,108.6606,108.6606,108.605,108.6235,10988.0
2021-06-24 15:30:00,117.06,117.13,117.06,117.08,10877.0,108.6328,108.6978,108.6328,108.6514,10877.0
2021-06-24 15:35:00,117.08,117.12,117.04,117.08,17114.0,108.6514,108.6885,108.6142,108.6514,17114.0
2021-06-24 15:40:00,117.09,117.13,117.07,117.08,19381.0,108.6606,108.6978,108.6421,108.6514,19381.0
2021-06-24 15:45:00,117.08,117.16,117.07,117.11,62888.0,108.6514,108.7256,108.6421,108.6792,62888.0
2021-06-24 15:50:00,117.11,117.17,116.99,117.03,32244.0,108.6792,108.7349,108.5678,108.605,32244.0
2021-06-24 15:55:00,117.03,117.11,116.89,116.98,126283.0,108.605,108.6792,108.475,108.5586,126283.0
2021-06-25 09:30:00,116.7,116.89,116.52,116.7,18939.0,108.2987,108.475,108.1317,108.2987,18939.0
2021-06-25 09:35:00,116.7,117.03,116.66,116.95,10456.0,108.2987,108.605,108.2616,108.5307,10456.0
2021-06-25 09:40:00,116.94,116.97,116.71,116.82,7389.0,108.5214,108.5493,108.308,108.4101,7389.0
2021-06-25 09:45:00,116.82,116.95,116.79,116.85,5730.0,108.4101,108.5307,108.3822,108.4379,5730.0
2021-06-25 09:50:00,116.88,116.95,116.75,116.93,10918.0,108.4658,108.5307,108.3451,108.5122,10918.0
2021-06-25 09:55:00,116.93,117.02,116.91,116.91,7739.0,108.5122,108.5957,108.4936,108.4936,7739.0
2021-06-25 10:00:00,116.91,116.98,116.88,116.91,8270.0,108.4936,108.5586,108.4658,108.4936,8270.0
2021-06-25 10:05:00,116.94,116.98,116.9,116.93,4140.0,108.5214,108.5586,108.4843,108.5122,4140.0
2021-06-25 10:10:00,116.91,116.95,116.88,116.95,8182.0,108.4936,108.5307,108.4658,108.5307,8182.0
2021-06-25 10:15:00,116.96,116.96,116.79,116.79,6487.0,108.54,108.54,108.3822,108.3822,6487.0
2021-06-25 10:20:00,116.79,116.92,116.79,116.92,5348.0,108.3822,108.5029,108.3822,108.5029,5348.0
2021-06-25 10:25:00,116.9,116.97,116.87,116.92,6150.0,108.4843,108.5493,108.4565,108.5029,6150.0
2021-06-25 10:30:00,116.91,116.94,116.87,116.91,7956.0,108.4936,108.5214,108.4565,108.4936,7956.0
2021-06-25 10:35:00,116.92,117.01,116.92,116.97,9628.0,108.5029,108.5864,108.5029,108.5493,9628.0
2021-06-25 10:40:00,117.0,117.04,116.97,116.97,9022.0,108.5771,108.6142,108.5493,108.5493,9022.0
2021-06-25 10:45:00,116.95,117.01,116.92,117.01,5381.0,108.5307,108.5864,108.5029,108.5864,5381.0
2021-06-25 10:50:00,117.01,117.04,116.99,116.99,6084.0,108.5864,108.6142,108.5678,108.5678,6084.0
2021-06-25 10:55:00,117.0,117.0,116.9,116.92,2736.0,108.5771,108.5771,108.4843,108.5029,2736.0
2021-06-25 11:00:00,116.92,116.94,116.88,116.88,5490.0,108.5029,108.5214,108.4658,108.4658,5490.0
2021-06-25 11:05:00,116.9,116.95,116.88,116.95,4134.0,108.4843,108.5307,108.4658,108.5307,4134.0
2021-06-25 11:10:00,116.95,117.01,116.93,116.98,3888.0,108.5307,108.5864,108.5122,108.5586,3888.0
2021-06-25 11:15:00,116.98,117.02,116.97,117.0,5124.0,108.5586,108.5957,108.5493,108.5771,5124.0
2021-06-25 11:20:00,117.02,117.02,116.93,116.95,3287.0,108.5957,108.5957,108.5122,108.5307,3287.0
2021-06-25 11:25:00,116.94,117.02,116.94,117.02,2152.0,108.5214,108.5957,108.5214,108.5957,2152.0
2021-06-25 11:30:00,117.03,117.05,116.97,117.04,3545.0,108.605,108.6235,108.5493,108.6142,3545.0
2021-06-25 11:35:00,117.02,117.03,116.95,116.95,2732.0,108.5957,108.605,108.5307,108.5307,2732.0
2021-06-25 11:40:00,116.95,116.99,116.92,116.97,5245.0,108.5307,108.5678,108.5029,108.5493,5245.0
2021-06-25 11:45:00,116.97,117.02,116.96,116.97,3208.0,108.5493,108.5957,108.54,108.5493,3208.0
2021-06-25 11:50:00,117.0,117.0,116.92,116.93,2937.0,108.5771,108.5771,108.5029,108.5122,2937.0
2021-06-25 11:55:00,116.93,117.02,116.93,117.01,4006.0,108.5122,108.5957,108.5122,108.5864,4006.0
2021-06-25 12:00:00,117.0,117.01,116.95,116.95,2969.0,108.5771,108.5864,108.5307,108.5307,2969.0
2021-06-25 12:05:00,116.95,117.03,116.93,117.01,5115.0,108.5307,108.605,108.5122,108.5864,5115.0
2021-06-25 12:10:00,117.01,117.04,116.99,117.02,6613.0,108.5864,108.6142,108.5678,108.5957,6613.0
2021-06-25 12:15:00,117.03,117.16,117.02,117.15,6680.0,108.605,108.7256,108.5957,108.7163,6680.0
2021-06-25 12:20:00,117.16,117.16,117.09,117.12,2483.0,108.7256,108.7256,108.6606,108.6885,2483.0
2021-06-25 12:25:00,117.13,117.14,117.1,117.13,4174.0,108.6978,108.707,108.6699,108.6978,4174.0
2021-06-25 12:30:00,117.14,117.2,117.14,117.19,3511.0,108.707,108.7627,108.707,108.7534,3511.0
2021-06-25 12:35:00,117.18,117.18,117.11,117.14,2680.0,108.7442,108.7442,108.6792,108.707,2680.0
2021-06-25 12:40:00,117.16,117.16,117.09,117.09,3616.0,108.7256,108.7256,108.6606,108.6606,3616.0
2021-06-25 12:45:00,117.09,117.11,117.09,117.11,2840.0,108.6606,108.6792,108.6606,108.6792,2840.0
2021-06-25 12:50:00,117.1,117.11,117.08,117.1,3201.0,108.6699,108.6792,108.6514,108.6699,3201.0
2021-06-25 12:55:00,117.1,117.1,116.96,117.0,9197.0,108.6699,108.6699,108.54,108.5771,9197.0
2021-06-25 13:00:00,116.99,117.07,116.96,117.06,4887.0,108.5678,108.6421,108.54,108.6328,4887.0
2021-06-25 13:05:00,117.04,117.07,117.03,117.04,2302.0,108.6142,108.6421,108.605,108.6142,2302.0
2021-06-25 13:10:00,117.05,117.08,116.99,117.01,7346.0,108.6235,108.6514,108.5678,108.5864,7346.0
2021-06-25 13:15:00,117.0,117.06,116.99,117.03,4473.0,108.5771,108.6328,108.5678,108.605,4473.0
2021-06-25 13:20:00,117.03,117.06,117.02,117.04,4887.0,108.605,108.6328,108.5957,108.6142,4887.0
2021-06-25 13:25:00,117.05,117.06,117.0,117.05,1920.0,108.6235,108.6328,108.5771,108.6235,1920.0
2021-06-25 13:30:00,117.03,117.06,117.03,117.05,2146.0,108.605,108.6328,108.605,108.6235,2146.0
2021-06-25 13:35:00,117.05,117.09,117.04,117.08,2247.0,108.6235,108.6606,108.6142,108.6514,2247.0
2021-06-25 13:40:00,117.08,117.1,117.03,117.07,3291.0,108.6514,108.6699,108.605,108.6421,3291.0
2021-06-25 13:45:00,117.05,117.11,117.03,117.08,4878.0,108.6235,108.6792,108.605,108.6514,4878.0
2021-06-25 13:50:00,117.08,117.14,117.08,117.11,1100.0,108.6514,108.707,108.6514,108.6792,1100.0
2021-06-25 13:55:00,117.09,117.09,117.04,117.04,2667.0,108.6606,108.6606,108.6142,108.6142,2667.0
2021-06-25 14:00:00,117.03,117.1,117.03,117.07,5390.0,108.605,108.6699,108.605,108.6421,5390.0
2021-06-25 14:05:00,117.08,117.08,117.03,117.07,3373.0,108.6514,108.6514,108.605,108.6421,3373.0
2021-06-25 14:10:00,117.06,117.08,117.0,117.08,4720.0,108.6328,108.6514,108.5771,108.6514,4720.0
2021-06-25 14:15:00,117.09,117.11,117.06,117.09,6608.0,108.6606,108.6792,108.6328,108.6606,6608.0
2021-06-25 14:20:00,117.1,117.13,117.06,117.12,4572.0,108.6699,108.6978,108.6328,108.6885,4572.0
2021-06-25 14:25:00,117.11,117.11,117.04,117.05,8436.0,108.6792,108.6792,108.6142,108.6235,8436.0
2021-06-25 14:30:00,117.05,117.1,117.04,117.07,7288.0,108.6235,108.6699,108.6142,108.6421,7288.0
2021-06-25 14:35:00,117.08,117.15,117.05,117.13,9732.0,108.6514,108.7163,108.6235,108.6978,9732.0
2021-06-25 14:40:00,117.13,117.13,117.02,117.03,14490.0,108.6978,108.6978,108.5957,108.605,14490.0
2021-06-25 14:45:00,117.04,117.06,117.01,117.02,9646.0,108.6142,108.6328,108.5864,108.5957,9646.0
2021-06-25 14:50:00,117.02,117.06,116.98,117.01,16246.0,108.5957,108.6328,108.5586,108.5864,16246.0
2021-06-25 14:55:00,117.01,117.03,116.97,117.03,24595.0,108.5864,108.605,108.5493,108.605,24595.0
2021-06-25 15:00:00,117.02,117.07,116.99,117.04,15219.0,108.5957,108.6421,108.5678,108.6142,15219.0
2021-06-25 15:05:00,117.04,117.09,117.02,117.06,17068.0,108.6142,108.6606,108.5957,108.6328,17068.0
2021-06-25 15:10:00,117.03,117.1,117.03,117.05,10406.0,108.605,108.6699,108.605,108.6235,10406.0
2021-06-25 15:15:00,117.05,117.08,117.03,117.04,12425.0,108.6235,108.6514,108.605,108.6142,12425.0
2021-06-25 15:20:00,117.04,117.11,117.0,117.05,22312.0,108.6142,108.6792,108.5771,108.6235,22312.0
2021-06-25 15:25:00,117.04,117.09,117.0,117.04,21928.0,108.6142,108.6606,108.5771,108.6142,21928.0
2021-06-25 15:30:00,117.03,117.07,116.98,117.01,25739.0,108.605,108.6421,108.5586,108.5864,25739.0
2021-06-25 15:35:00,117.0,117.11,116.98,117.09,23042.0,108.5771,108.6792,108.5586,108.6606,23042.0
2021-06-25 15:40:00,117.09,117.17,117.01,117.13,38392.0,108.6606,108.7349,108.5864,108.6978,38392.0
2021-06-25 15:45:00,117.11,117.42,117.09,117.35,46915.0,108.6792,108.9669,108.6606,108.9019,46915.0
2021-06-25 15:50:00,117.3,117.33,116.99,117.09,119241.0,108.8555,108.8834,108.5678,108.6606,119241.0
2021-06-25 15:55:00,117.1,117.66,117.08,117.23,240074.0,108.6699,109.1896,108.6514,108.7906,240074.0
2021-06-28 09:30:00,116.9,117.06,116.64,117.0,23392.0,108.4843,108.6328,108.243,108.5771,23392.0
2021-06-28 09:35:00,117.07,117.07,116.45,116.45,9267.0,108.6421,108.6421,108.0667,108.0667,9267.0
2021-06-28 09:40:00,116.46,116.66,116.37,116.62,17021.0,108.076,108.2616,107.9925,108.2245,17021.0
2021-06-28 09:45:00,116.62,116.66,116.39,116.39,16990.0,108.2245,108.2616,108.011,108.011,16990.0
2021-06-28 09:50:00,116.46,116.94,116.46,116.94,16761.0,108.076,108.5214,108.076,108.5214,16761.0
2021-06-28 09:55:00,116.97,117.04,116.92,116.96,5329.0,108.5493,108.6142,108.5029,108.54,5329.0
2021-06-28 10:00:00,116.94,116.94,116.69,116.84,12141.0,108.5214,108.5214,108.2894,108.4286,12141.0
2021-06-28 10:05:00,116.84,116.84,116.76,116.76,3757.0,108.4286,108.4286,108.3544,108.3544,3757.0
2021-06-28 10:10:00,116.81,116.9,116.77,116.77,3952.0,108.4008,108.4843,108.3637,108.3637,3952.0
2021-06-28 10:15:00,116.76,116.77,116.6,116.6,8115.0,108.3544,108.3637,108.2059,108.2059,8115.0
2021-06-28 10:20:00,116.6,116.6,116.42,116.48,13042.0,108.2059,108.2059,108.0389,108.0946,13042.0
2021-06-28 10:25:00,116.47,116.56,116.46,116.46,4628.0,108.0853,108.1688,108.076,108.076,4628.0
2021-06-28 10:30:00,116.48,116.49,116.26,116.36,10010.0,108.0946,108.1038,107.8904,107.9832,10010.0
2021-06-28 10:35:00,116.37,116.42,116.25,116.33,5462.0,107.9925,108.0389,107.8811,107.9554,5462.0
2021-06-28 10:40:00,116.34,116.41,116.24,116.24,6724.0,107.9646,108.0296,107.8718,107.8718,6724.0
2021-06-28 10:45:00,116.24,116.26,116.17,116.23,5741.0,107.8718,107.8904,107.8069,107.8626,5741.0
2021-06-28 10:50:00,116.24,116.25,116.13,116.13,7860.0,107.8718,107.8811,107.7698,107.7698,7860.0
2021-06-28 10:55:00,116.16,116.21,115.99,116.06,15261.0,107.7976,107.844,107.6398,107.7048,15261.0
2021-06-28 11:00:00,116.09,116.09,115.85,115.94,5197.0,107.7326,107.7326,107.5099,107.5934,5197.0
2021-06-28 11:05:00,115.99,116.05,115.92,116.05,7354.0,107.6398,107.6955,107.5749,107.6955,7354.0
2021-06-28 11:10:00,116.07,116.11,115.94,116.04,12279.0,107.7141,107.7512,107.5934,107.6862,12279.0
2021-06-28 11:15:00,116.04,116.07,115.97,116.02,8202.0,107.6862,107.7141,107.6213,107.6677,8202.0
2021-06-28 11:20:00,116.02,116.09,115.99,116.03,6351.0,107.6677,107.7326,107.6398,107.677,6351.0
2021-06-28 11:25:00,116.05,116.07,115.98,115.98,5260.0,107.6955,107.7141,107.6306,107.6306,5260.0
2021-06-28 11:30:00,115.93,115.93,115.87,115.92,5815.0,107.5842,107.5842,107.5285,107.5749,5815.0
2021-06-28 11:35:00,115.92,116.01,115.88,115.94,8598.0,107.5749,107.6584,107.5378,107.5934,8598.0
2021-06-28 11:40:00,115.91,115.99,115.86,115.93,6342.0,107.5656,107.6398,107.5192,107.5842,6342.0
2021-06-28 11:45:00,115.93,116.03,115.9,116.01,8912.0,107.5842,107.677,107.5563,107.6584,8912.0
2021-06-28 11:50:00,116.02,116.02,115.89,115.93,10628.0,107.6677,107.6677,107.547,107.5842,10628.0
2021-06-28 11:55:00,115.93,116.02,115.91,115.93,10851.0,107.5842,107.6677,107.5656,107.5842,10851.0
2021-06-28 12:00:00,115.95,115.97,115.88,115.88,7002.0,107.6027,107.6213,107.5378,107.5378,7002.0
2021-06-28 12:05:00,115.9,115.9,115.76,115.85,12666.0,107.5563,107.5563,107.4264,107.5099,12666.0
2021-06-28 12:10:00,115.85,115.85,115.72,115.75,3716.0,107.5099,107.5099,107.3893,107.4171,3716.0
2021-06-28 12:15:00,115.78,115.78,115.64,115.68,5538.0,107.445,107.445,107.315,107.3522,5538.0
2021-06-28 12:20:00,115.67,115.68,115.47,115.52,10362.0,107.3429,107.3522,107.1573,107.2037,10362.0
2021-06-28 12:25:00,115.51,115.57,115.44,115.56,9356.0,107.1944,107.2501,107.1294,107.2408,9356.0
2021-06-28 12:30:00,115.54,115.63,115.52,115.59,7247.0,107.2222,107.3058,107.2037,107.2686,7247.0
2021-06-28 12:35:00,115.59,115.69,115.56,115.66,7994.0,107.2686,107.3614,107.2408,107.3336,7994.0
2021-06-28 12:40:00,115.66,115.71,115.58,115.58,7335.0,107.3336,107.38,107.2594,107.2594,7335.0
2021-06-28 12:45:00,115.58,115.63,115.56,115.62,10394.0,107.2594,107.3058,107.2408,107.2965,10394.0
2021-06-28 12:50:00,115.64,115.66,115.6,115.62,10248.0,107.315,107.3336,107.2779,107.2965,10248.0
2021-06-28 12:55:00,115.58,115.68,115.55,115.66,8725.0,107.2594,107.3522,107.2315,107.3336,8725.0
2021-06-28 13:00:00,115.62,115.62,115.5,115.52,8916.0,107.2965,107.2965,107.1851,107.2037,8916.0
2021-06-28 13:05:00,115.52,115.54,115.48,115.48,8821.0,107.2037,107.2222,107.1666,107.1666,8821.0
2021-06-28 13:10:00,115.48,115.51,115.42,115.47,10081.0,107.1666,107.1944,107.1109,107.1573,10081.0
2021-06-28 13:15:00,115.48,115.51,115.44,115.5,7697.0,107.1666,107.1944,107.1294,107.1851,7697.0
2021-06-28 13:20:00,115.52,115.63,115.52,115.54,13390.0,107.2037,107.3058,107.2037,107.2222,13390.0
2021-06-28 13:25:00,115.54,115.59,115.49,115.59,12546.0,107.2222,107.2686,107.1758,107.2686,12546.0
2021-06-28 13:30:00,115.59,115.69,115.52,115.64,32668.0,107.2686,107.3614,107.2037,107.315,32668.0
2021-06-28 13:35:00,115.64,115.7,115.61,115.67,9836.0,107.315,107.3707,107.2872,107.3429,9836.0
2021-06-28 13:40:00,115.68,115.81,115.68,115.81,16509.0,107.3522,107.4728,107.3522,107.4728,16509.0
2021-06-28 13:45:00,115.82,115.89,115.81,115.88,10344.0,107.4821,107.547,107.4728,107.5378,10344.0
2021-06-28 13:50:00,115.88,116.0,115.81,115.97,14203.0,107.5378,107.6491,107.4728,107.6213,14203.0
2021-06-28 13:55:00,115.98,116.08,115.98,116.05,9533.0,107.6306,107.7234,107.6306,107.6955,9533.0
2021-06-28 14:00:00,116.06,116.18,116.06,116.12,10097.0,107.7048,107.8162,107.7048,107.7605,10097.0
2021-06-28 14:05:00,116.11,116.2,116.06,116.2,16395.0,107.7512,107.8347,107.7048,107.8347,16395.0
2021-06-28 14:10:00,116.2,116.2,116.08,116.13,12120.0,107.8347,107.8347,107.7234,107.7698,12120.0
2021-06-28 14:15:00,116.15,116.15,116.07,116.09,7286.0,107.7883,107.7883,107.7141,107.7326,7286.0
2021-06-28 14:20:00,116.1,116.16,116.07,116.08,8175.0,107.7419,107.7976,107.7141,107.7234,8175.0
2021-06-28 14:25:00,116.09,116.13,116.04,116.11,5609.0,107.7326,107.7698,107.6862,107.7512,5609.0
2021-06-28 14:30:00,116.1,116.13,116.06,116.12,7943.0,107.7419,107.7698,107.7048,107.7605,7943.0
2021-06-28 14:35:00,116.11,116.12,116.05,116.07,6637.0,107.7512,107.7605,107.6955,107.7141,6637.0
2021-06-28 14:40:00,116.08,116.15,116.05,116.11,19768.0,107.7234,107.7883,107.6955,107.7512,19768.0
2021-06-28 14:45:00,116.11,116.16,116.06,116.13,9656.0,107.7512,107.7976,107.7048,107.7698,9656.0
2021-06-28 14:50:00,116.13,116.15,116.01,116.02,7234.0,107.7698,107.7883,107.6584,107.6677,7234.0
2021-06-28 14:55:00,116.02,116.05,115.95,115.96,14093.0,107.6677,107.6955,107.6027,107.612,14093.0
2021-06-28 15:00:00,115.96,116.09,115.96,116.03,11273.0,107.612,107.7326,107.612,107.677,11273.0
2021-06-28 15:05:00,116.05,116.11,116.0,116.07,17560.0,107.6955,107.7512,107.6491,107.7141,17560.0
2021-06-28 15:10:00,116.06,116.13,115.99,116.1,14542.0,107.7048,107.7698,107.6398,107.7419,14542.0
2021-06-28 15:15:00,116.12,116.12,116.03,116.04,10177.0,107.7605,107.7605,107.677,107.6862,10177.0
2021-06-28 15:20:00,116.04,116.09,116.03,116.09,4781.0,107.6862,107.7326,107.677,107.7326,4781.0
2021-06-28 15:25:00,116.09,116.18,116.09,116.14,11799.0,107.7326,107.8162,107.7326,107.779,11799.0
2021-06-28 15:30:00,116.15,116.18,115.93,116.01,75945.0,107.7883,107.8162,107.5842,107.6584,75945.0
2021-06-28 15:35:00,116.01,116.1,115.99,116.08,22448.0,107.6584,107.7419,107.6398,107.7234,22448.0
2021-06-28 15:40:00,116.09,116.09,115.99,115.99,22212.0,107.7326,107.7326,107.6398,107.6398,22212.0
2021-06-28 15:45:00,116.01,116.04,115.99,116.0,34762.0,107.6584,107.6862,107.6398,107.6491,34762.0
2021-06-28 15:50:00,116.01,116.12,115.95,116.09,46005.0,107.6584,107.7605,107.6027,107.7326,46005.0
2021-06-28 15:55:00,116.09,116.15,116.02,116.09,93901.0,107.7326,107.7883,107.6677,107.7326,93901.0
2021-06-29 09:30:00,116.48,116.52,115.94,116.52,30558.0,108.0946,108.1317,107.5934,108.1317,30558.0
2021-06-29 09:35:00,116.52,116.56,116.31,116.33,18621.0,108.1317,108.1688,107.9368,107.9554,18621.0
2021-06-29 09:40:00,116.28,116.29,115.9,116.03,15020.0,107.909,107.9182,107.5563,107.677,15020.0
2021-06-29 09:45:00,116.04,116.32,116.04,116.12,14300.0,107.6862,107.9461,107.6862,107.7605,14300.0
2021-06-29 09:50:00,116.09,116.15,115.82,115.9,9115.0,107.7326,107.7883,107.4821,107.5563,9115.0
2021-06-29 09:55:00,115.9,116.09,115.85,116.09,15510.0,107.5563,107.7326,107.5099,107.7326,15510.0
2021-06-29 10:00:00,116.11,116.21,116.05,116.11,6233.0,107.7512,107.844,107.6955,107.7512,6233.0
2021-06-29 10:05:00,116.08,116.2,115.99,116.09,7575.0,107.7234,107.8347,107.6398,107.7326,7575.0
2021-06-29 10:10:00,116.09,116.1,116.01,116.01,4007.0,107.7326,107.7419,107.6584,107.6584,4007.0
2021-06-29 10:15:00,116.02,116.06,115.93,116.0,9569.0,107.6677,107.7048,107.5842,107.6491,9569.0
2021-06-29 10:20:00,116.03,116.03,115.91,115.94,7860.0,107.677,107.677,107.5656,107.5934,7860.0
2021-06-29 10:25:00,115.98,116.02,115.91,115.91,9562.0,107.6306,107.6677,107.5656,107.5656,9562.0
2021-06-29 10:30:00,115.89,115.97,115.77,115.86,11504.0,107.547,107.6213,107.4357,107.5192,11504.0
2021-06-29 10:35:00,115.85,115.99,115.83,115.98,9472.0,107.5099,107.6398,107.4914,107.6306,9472.0
2021-06-29 10:40:00,115.99,116.07,115.93,115.93,6586.0,107.6398,107.7141,107.5842,107.5842,6586.0
2021-06-29 10:45:00,115.93,115.93,115.81,115.84,5534.0,107.5842,107.5842,107.4728,107.5006,5534.0
2021-06-29 10:50:00,115.83,115.85,115.79,115.85,3280.0,107.4914,107.5099,107.4542,107.5099,3280.0
2021-06-29 10:55:00,115.86,115.87,115.77,115.8,8539.0,107.5192,107.5285,107.4357,107.4635,8539.0
2021-06-29 11:00:00,115.8,115.98,115.8,115.98,7723.0,107.4635,107.6306,107.4635,107.6306,7723.0
2021-06-29 11:05:00,115.97,115.98,115.87,115.87,12522.0,107.6213,107.6306,107.5285,107.5285,12522.0
2021-06-29 11:10:00,115.88,115.95,115.84,115.94,5377.0,107.5378,107.6027,107.5006,107.5934,5377.0
2021-06-29 11:15:00,115.94,115.94,115.81,115.85,5125.0,107.5934,107.5934,107.4728,107.5099,5125.0
2021-06-29 11:20:00,115.86,115.86,115.78,115.83,6728.0,107.5192,107.5192,107.445,107.4914,6728.0
2021-06-29 11:25:00,115.81,115.88,115.77,115.88,5513.0,107.4728,107.5378,107.4357,107.5378,5513.0
2021-06-29 11:30:00,115.86,115.92,115.83,115.83,4739.0,107.5192,107.5749,107.4914,107.4914,4739.0
2021-06-29 11:35:00,115.82,115.83,115.68,115.77,6161.0,107.4821,107.4914,107.3522,107.4357,6161.0
2021-06-29 11:40:00,115.78,115.87,115.72,115.75,8223.0,107.445,107.5285,107.3893,107.4171,8223.0
2021-06-29 11:45:00,115.75,115.83,115.75,115.78,5478.0,107.4171,107.4914,107.4171,107.445,5478.0
2021-06-29 11:50:00,115.79,115.88,115.79,115.8,9793.0,107.4542,107.5378,107.4542,107.4635,9793.0
2021-06-29 11:55:00,115.82,115.87,115.82,115.83,6612.0,107.4821,107.5285,107.4821,107.4914,6612.0
2021-06-29 12:00:00,115.82,115.82,115.71,115.72,4631.0,107.4821,107.4821,107.38,107.3893,4631.0
2021-06-29 12:05:00,115.72,115.76,115.72,115.72,4652.0,107.3893,107.4264,107.3893,107.3893,4652.0
2021-06-29 12:10:00,115.73,115.75,115.69,115.71,9118.0,107.3986,107.4171,107.3614,107.38,9118.0
2021-06-29 12:15:00,115.71,115.74,115.68,115.72,3699.0,107.38,107.4078,107.3522,107.3893,3699.0
2021-06-29 12:20:00,115.7,115.83,115.69,115.83,6012.0,107.3707,107.4914,107.3614,107.4914,6012.0
2021-06-29 12:25:00,115.84,115.89,115.81,115.89,4856.0,107.5006,107.547,107.4728,107.547,4856.0
2021-06-29 12:30:00,115.87,115.88,115.79,115.79,5022.0,107.5285,107.5378,107.4542,107.4542,5022.0
2021-06-29 12:35:00,115.79,115.85,115.76,115.84,7022.0,107.4542,107.5099,107.4264,107.5006,7022.0
2021-06-29 12:40:00,115.84,115.87,115.81,115.83,4486.0,107.5006,107.5285,107.4728,107.4914,4486.0
2021-06-29 12:45:00,115.82,115.82,115.73,115.8,3734.0,107.4821,107.4821,107.3986,107.4635,3734.0
2021-06-29 12:50:00,115.8,115.83,115.78,115.81,5060.0,107.4635,107.4914,107.445,107.4728,5060.0
2021-06-29 12:55:00,115.78,115.82,115.77,115.77,2894.0,107.445,107.4821,107.4357,107.4357,2894.0
2021-06-29 13:00:00,115.78,115.79,115.74,115.78,3560.0,107.445,107.4542,107.4078,107.445,3560.0
2021-06-29 13:05:00,115.78,115.9,115.77,115.9,8584.0,107.445,107.5563,107.4357,107.5563,8584.0
2021-06-29 13:10:00,115.9,115.95,115.88,115.95,13497.0,107.5563,107.6027,107.5378,107.6027,13497.0
2021-06-29 13:15:00,115.95,116.03,115.95,115.96,8562.0,107.6027,107.677,107.6027,107.612,8562.0
2021-06-29 13:20:00,115.94,115.94,115.81,115.81,4009.0,107.5934,107.5934,107.4728,107.4728,4009.0
2021-06-29 13:25:00,115.78,115.94,115.76,115.94,8942.0,107.445,107.5934,107.4264,107.5934,8942.0
2021-06-29 13:30:00,115.94,115.94,115.82,115.84,8048.0,107.5934,107.5934,107.4821,107.5006,8048.0
2021-06-29 13:35:00,115.86,115.87,115.77,115.77,4613.0,107.5192,107.5285,107.4357,107.4357,4613.0
2021-06-29 13:40:00,115.77,115.78,115.7,115.78,4238.0,107.4357,107.445,107.3707,107.445,4238.0
2021-06-29 13:45:00,115.78,115.82,115.77,115.79,4326.0,107.445,107.4821,107.4357,107.4542,4326.0
2021-06-29 13:50:00,115.78,115.83,115.77,115.83,5167.0,107.445,107.4914,107.4357,107.4914,5167.0
2021-06-29 13:55:00,115.83,115.84,115.75,115.8,3651.0,107.4914,107.5006,107.4171,107.4635,3651.0
2021-06-29 14:00:00,115.8,115.8,115.72,115.76,6505.0,107.4635,107.4635,107.3893,107.4264,6505.0
2021-06-29 14:05:00,115.76,115.82,115.76,115.82,6782.0,107.4264,107.4821,107.4264,107.4821,6782.0
2021-06-29 14:10:00,115.83,115.88,115.82,115.84,5694.0,107.4914,107.5378,107.4821,107.5006,5694.0
2021-06-29 14:15:00,115.84,115.85,115.8,115.82,4917.0,107.5006,107.5099,107.4635,107.4821,4917.0
2021-06-29 14:20:00,115.81,115.85,115.75,115.75,10381.0,107.4728,107.5099,107.4171,107.4171,10381.0
2021-06-29 14:25:00,115.73,115.75,115.69,115.73,6512.0,107.3986,107.4171,107.3614,107.3986,6512.0
2021-06-29 14:30:00,115.73,115.73,115.65,115.66,6424.0,107.3986,107.3986,107.3243,107.3336,6424.0
2021-06-29 14:35:00,115.66,115.66,115.54,115.54,4933.0,107.3336,107.3336,107.2222,107.2222,4933.0
2021-06-29 14:40:00,115.54,115.63,115.5,115.62,11365.0,107.2222,107.3058,107.1851,107.2965,11365.0
2021-06-29 14:45:00,115.62,115.77,115.62,115.76,16434.0,107.2965,107.4357,107.2965,107.4264,16434.0
2021-06-29 14:50:00,115.76,115.8,115.71,115.79,12645.0,107.4264,107.4635,107.38,107.4542,12645.0
2021-06-29 14:55:00,115.78,115.79,115.72,115.78,14726.0,107.445,107.4542,107.3893,107.445,14726.0
2021-06-29 15:00:00,115.79,115.79,115.69,115.73,7773.0,107.4542,107.4542,107.3614,107.3986,7773.0
2021-06-29 15:05:00,115.73,115.74,115.63,115.71,7474.0,107.3986,107.4078,107.3058,107.38,7474.0
2021-06-29 15:10:00,115.72,115.72,115.64,115.66,6178.0,107.3893,107.3893,107.315,107.3336,6178.0
2021-06-29 15:15:00,115.63,115.75,115.61,115.73,7596.0,107.3058,107.4171,107.2872,107.3986,7596.0
2021-06-29 15:20:00,115.73,115.73,115.63,115.7,6057.0,107.3986,107.3986,107.3058,107.3707,6057.0
2021-06-29 15:25:00,115.7,115.73,115.68,115.69,9620.0,107.3707,107.3986,107.3522,107.3614,9620.0
2021-06-29 15:30:00,115.7,115.74,115.68,115.72,11866.0,107.3707,107.4078,107.3522,107.3893,11866.0
2021-06-29 15:35:00,115.72,115.76,115.67,115.76,12382.0,107.3893,107.4264,107.3429,107.4264,12382.0
2021-06-29 15:40:00,115.75,115.78,115.62,115.63,19482.0,107.4171,107.445,107.2965,107.3058,19482.0
2021-06-29 15:45:00,115.62,115.67,115.51,115.51,11465.0,107.2965,107.3429,107.1944,107.1944,11465.0
2021-06-29 15:50:00,115.48,115.53,115.42,115.44,29437.0,107.1666,107.213,107.1109,107.1294,29437.0
2021-06-29 15:55:00,115.44,115.56,115.43,115.54,61579.0,107.1294,107.2408,107.1201,107.2222,61579.0
2021-06-30 09:30:00,115.44,115.75,115.44,115.48,14354.0,107.1294,107.4171,107.1294,107.1666,14354.0
2021-06-30 09:35:00,115.49,115.88,115.46,115.7,6752.0,107.1758,107.5378,107.148,107.3707,6752.0
2021-06-30 09:40:00,115.78,115.78,115.47,115.52,4069.0,107.445,107.445,107.1573,107.2037,4069.0
2021-06-30 09:45:00,115.56,115.62,115.32,115.53,8634.0,107.2408,107.2965,107.0181,107.213,8634.0
2021-06-30 09:50:00,115.57,115.72,115.47,115.5,3205.0,107.2501,107.3893,107.1573,107.1851,3205.0
2021-06-30 09:55:00,115.5,115.61,115.44,115.58,4230.0,107.1851,107.2872,107.1294,107.2594,4230.0
2021-06-30 10:00:00,115.62,115.65,115.51,115.54,9548.0,107.2965,107.3243,107.1944,107.2222,9548.0
2021-06-30 10:05:00,115.54,115.69,115.5,115.68,7960.0,107.2222,107.3614,107.1851,107.3522,7960.0
2021-06-30 10:10:00,115.65,115.74,115.6,115.6,4103.0,107.3243,107.4078,107.2779,107.2779,4103.0
2021-06-30 10:15:00,115.6,115.71,115.6,115.69,5135.0,107.2779,107.38,107.2779,107.3614,5135.0
2021-06-30 10:20:00,115.68,115.74,115.5,115.5,8131.0,107.3522,107.4078,107.1851,107.1851,8131.0
2021-06-30 10:25:00,115.52,115.57,115.33,115.4,7108.0,107.2037,107.2501,107.0273,107.0923,7108.0
2021-06-30 10:30:00,115.4,115.46,115.39,115.44,7364.0,107.0923,107.148,107.083,107.1294,7364.0
2021-06-30 10:35:00,115.42,115.53,115.39,115.45,6618.0,107.1109,107.213,107.083,107.1387,6618.0
2021-06-30 10:40:00,115.47,115.48,115.38,115.46,7772.0,107.1573,107.1666,107.0737,107.148,7772.0
2021-06-30 10:45:00,115.51,115.62,115.51,115.55,9826.0,107.1944,107.2965,107.1944,107.2315,9826.0
2021-06-30 10:50:00,115.54,115.54,115.43,115.43,4757.0,107.2222,107.2222,107.1201,107.1201,4757.0
2021-06-30 10:55:00,115.43,115.49,115.41,115.44,7963.0,107.1201,107.1758,107.1016,107.1294,7963.0
2021-06-30 11:00:00,115.46,115.47,115.27,115.3,4850.0,107.148,107.1573,106.9717,106.9995,4850.0
2021-06-30 11:05:00,115.31,115.32,115.24,115.25,4657.0,107.0088,107.0181,106.9438,106.9531,4657.0
2021-06-30 11:10:00,115.23,115.27,115.18,115.19,3955.0,106.9345,106.9717,106.8881,106.8974,3955.0
2021-06-30 11:15:00,115.19,115.2,115.12,115.2,3866.0,106.8974,106.9067,106.8325,106.9067,3866.0
2021-06-30 11:20:00,115.18,115.19,115.14,115.15,3705.0,106.8881,106.8974,106.851,106.8603,3705.0
2021-06-30 11:25:00,115.16,115.16,115.05,115.08,3050.0,106.8696,106.8696,106.7675,106.7953,3050.0
2021-06-30 11:30:00,115.06,115.11,115.02,115.02,7849.0,106.7768,106.8232,106.7397,106.7397,7849.0
2021-06-30 11:35:00,115.03,115.05,114.88,114.88,20068.0,106.7489,106.7675,106.6097,106.6097,20068.0
2021-06-30 11:40:00,114.88,114.94,114.83,114.87,23573.0,106.6097,106.6654,106.5633,106.6005,23573.0
2021-06-30 11:45:00,114.88,114.89,114.76,114.84,34953.0,106.6097,106.619,106.4984,106.5726,34953.0
2021-06-30 11:50:00,114.84,114.92,114.8,114.88,24569.0,106.5726,106.6469,106.5355,106.6097,24569.0
2021-06-30 11:55:00,114.87,114.93,114.83,114.83,13879.0,106.6005,106.6561,106.5633,106.5633,13879.0
2021-06-30 12:00:00,114.82,114.85,114.75,114.83,16353.0,106.5541,106.5819,106.4891,106.5633,16353.0
2021-06-30 12:05:00,114.83,114.84,114.79,114.8,7096.0,106.5633,106.5726,106.5262,106.5355,7096.0
2021-06-30 12:10:00,114.81,114.86,114.73,114.75,10982.0,106.5448,106.5912,106.4705,106.4891,10982.0
2021-06-30 12:15:00,114.75,114.78,114.74,114.77,5209.0,106.4891,106.5169,106.4798,106.5077,5209.0
2021-06-30 12:20:00,114.78,114.78,114.72,114.74,5406.0,106.5169,106.5169,106.4613,106.4798,5406.0
2021-06-30 12:25:00,114.75,114.78,114.68,114.68,4662.0,106.4891,106.5169,106.4241,106.4241,4662.0
2021-06-30 12:30:00,114.68,114.8,114.68,114.76,6874.0,106.4241,106.5355,106.4241,106.4984,6874.0
2021-06-30 12:35:00,114.73,114.75,114.7,114.71,5327.0,106.4705,106.4891,106.4427,106.452,5327.0
2021-06-30 12:40:00,114.71,114.71,114.62,114.63,7646.0,106.452,106.452,106.3685,106.3777,7646.0
2021-06-30 12:45:00,114.62,114.65,114.59,114.6,6643.0,106.3685,106.3963,106.3406,106.3499,6643.0
2021-06-30 12:50:00,114.61,114.65,114.59,114.64,5906.0,106.3592,106.3963,106.3406,106.387,5906.0
2021-06-30 12:55:00,114.64,114.64,114.54,114.59,4509.0,106.387,106.387,106.2942,106.3406,4509.0
2021-06-30 13:00:00,114.59,114.64,114.56,114.62,5420.0,106.3406,106.387,106.3128,106.3685,5420.0
2021-06-30 13:05:00,114.61,114.63,114.54,114.55,5522.0,106.3592,106.3777,106.2942,106.3035,5522.0
2021-06-30 13:10:00,114.55,114.59,114.51,114.54,4039.0,106.3035,106.3406,106.2664,106.2942,4039.0
2021-06-30 13:15:00,114.56,114.68,114.53,114.66,9840.0,106.3128,106.4241,106.2849,106.4056,9840.0
2021-06-30 13:20:00,114.66,114.77,114.64,114.77,5569.0,106.4056,106.5077,106.387,106.5077,5569.0
2021-06-30 13:25:00,114.79,114.8,114.71,114.78,4371.0,106.5262,106.5355,106.452,106.5169,4371.0
2021-06-30 13:30:00,114.79,114.83,114.77,114.78,3848.0,106.5262,106.5633,106.5077,106.5169,3848.0
2021-06-30 13:35:00,114.79,114.84,114.79,114.83,4071.0,106.5262,106.5726,106.5262,106.5633,4071.0
2021-06-30 13:40:00,114.84,114.9,114.84,114.85,4481.0,106.5726,106.6283,106.5726,106.5819,4481.0
2021-06-30 13:45:00,114.83,114.86,114.82,114.82,3725.0,106.5633,106.5912,106.5541,106.5541,3725.0
2021-06-30 13:50:00,114.82,114.87,114.78,114.86,5475.0,106.5541,106.6005,106.5169,106.5912,5475.0
2021-06-30 13:55:00,114.88,114.91,114.87,114.9,2400.0,106.6097,106.6376,106.6005,106.6283,2400.0
2021-06-30 14:00:00,114.91,114.92,114.82,114.9,4730.0,106.6376,106.6469,106.5541,106.6283,4730.0
2021-06-30 14:05:00,114.91,114.99,114.89,114.98,4089.0,106.6376,106.7118,106.619,106.7025,4089.0
2021-06-30 14:10:00,114.98,115.04,114.92,115.03,5613.0,106.7025,106.7582,106.6469,106.7489,5613.0
2021-06-30 14:15:00,115.03,115.06,115.0,115.01,4750.0,106.7489,106.7768,106.7211,106.7304,4750.0
2021-06-30 14:20:00,115.04,115.16,115.03,115.16,7010.0,106.7582,106.8696,106.7489,106.8696,7010.0
2021-06-30 14:25:00,115.16,115.17,115.12,115.15,4423.0,106.8696,106.8789,106.8325,106.8603,4423.0
2021-06-30 14:30:00,115.16,115.16,115.06,115.09,3887.0,106.8696,106.8696,106.7768,106.8046,3887.0
2021-06-30 14:35:00,115.08,115.13,115.05,115.13,5078.0,106.7953,106.8417,106.7675,106.8417,5078.0
2021-06-30 14:40:00,115.14,115.14,115.1,115.1,4425.0,106.851,106.851,106.8139,106.8139,4425.0
2021-06-30 14:45:00,115.11,115.2,115.11,115.16,4887.0,106.8232,106.9067,106.8232,106.8696,4887.0
2021-06-30 14:50:00,115.16,115.17,115.08,115.08,4216.0,106.8696,106.8789,106.7953,106.7953,4216.0
2021-06-30 14:55:00,115.08,115.15,115.08,115.1,3614.0,106.7953,106.8603,106.7953,106.8139,3614.0
2021-06-30 15:00:00,115.1,115.15,115.07,115.13,5229.0,106.8139,106.8603,106.7861,106.8417,5229.0
2021-06-30 15:05:00,115.13,115.19,115.13,115.15,4839.0,106.8417,106.8974,106.8417,106.8603,4839.0
2021-06-30 15:10:00,115.16,115.18,115.07,115.08,11110.0,106.8696,106.8881,106.7861,106.7953,11110.0
2021-06-30 15:15:00,115.07,115.14,115.07,115.13,4667.0,106.7861,106.851,106.7861,106.8417,4667.0
2021-06-30 15:20:00,115.14,115.21,115.14,115.16,7153.0,106.851,106.916,106.851,106.8696,7153.0
2021-06-30 15:25:00,115.14,115.16,115.08,115.13,8757.0,106.851,106.8696,106.7953,106.8417,8757.0
2021-06-30 15:30:00,115.13,115.13,114.94,114.98,15446.0,106.8417,106.8417,106.6654,106.7025,15446.0
2021-06-30 15:35:00,114.98,115.07,114.97,115.04,17277.0,106.7025,106.7861,106.6933,106.7582,17277.0
2021-06-30 15:40:00,115.05,115.08,114.89,115.05,27759.0,106.7675,106.7953,106.619,106.7675,27759.0
2021-06-30 15:45:00,115.05,115.12,114.94,114.96,27870.0,106.7675,106.8325,106.6654,106.684,27870.0
2021-06-30 15:50:00,114.97,115.17,114.93,115.09,69859.0,106.6933,106.8789,106.6561,106.8046,69859.0
2021-06-30 15:55:00,115.11,115.25,115.01,115.02,107462.0,106.8232,106.9531,106.7304,106.7397,107462.0
2021-07-01 09:30:00,115.49,115.65,115.36,115.55,26577.0,107.1758,107.3243,107.0552,107.2315,26577.0
2021-07-01 09:35:00,115.57,115.76,115.52,115.74,16131.0,107.2501,107.4264,107.2037,107.4078,16131.0
2021-07-01 09:40:00,115.72,115.74,115.54,115.74,6302.0,107.3893,107.4078,107.2222,107.4078,6302.0
2021-07-01 09:45:00,115.74,116.02,115.74,115.88,16802.0,107.4078,107.6677,107.4078,107.5378,16802.0
2021-07-01 09:50:00,115.87,115.87,115.73,115.86,9288.0,107.5285,107.5285,107.3986,107.5192,9288.0
2021-07-01 09:55:00,115.86,116.02,115.85,115.9,17416.0,107.5192,107.6677,107.5099,107.5563,17416.0
2021-07-01 10:00:00,115.9,116.0,115.84,115.89,11182.0,107.5563,107.6491,107.5006,107.547,11182.0
2021-07-01 10:05:00,115.85,115.97,115.75,115.91,19760.0,107.5099,107.6213,107.4171,107.5656,19760.0
2021-07-01 10:10:00,115.93,115.93,115.71,115.75,12879.0,107.5842,107.5842,107.38,107.4171,12879.0
2021-07-01 10:15:00,115.75,115.85,115.73,115.8,21106.0,107.4171,107.5099,107.3986,107.4635,21106.0
2021-07-01 10:20:00,115.8,115.81,115.69,115.75,11631.0,107.4635,107.4728,107.3614,107.4171,11631.0
2021-07-01 10:25:00,115.73,115.78,115.64,115.69,12436.0,107.3986,107.445,107.315,107.3614,12436.0
2021-07-01 10:30:00,115.68,115.78,115.68,115.76,6358.0,107.3522,107.445,107.3522,107.4264,6358.0
2021-07-01 10:35:00,115.75,115.75,115.64,115.69,5773.0,107.4171,107.4171,107.315,107.3614,5773.0
2021-07-01 10:40:00,115.67,115.71,115.63,115.64,7503.0,107.3429,107.38,107.3058,107.315,7503.0
2021-07-01 10:45:00,115.64,115.77,115.63,115.76,7776.0,107.315,107.4357,107.3058,107.4264,7776.0
2021-07-01 10:50:00,115.76,115.77,115.62,115.71,6077.0,107.4264,107.4357,107.2965,107.38,6077.0
2021-07-01 10:55:00,115.73,115.77,115.65,115.65,10576.0,107.3986,107.4357,107.3243,107.3243,10576.0
2021-07-01 11:00:00,115.64,115.68,115.58,115.67,7124.0,107.315,107.3522,107.2594,107.3429,7124.0
2021-07-01 11:05:00,115.69,115.72,115.65,115.72,7661.0,107.3614,107.3893,107.3243,107.3893,7661.0
2021-07-01 11:10:00,115.72,115.75,115.65,115.67,6268.0,107.3893,107.4171,107.3243,107.3429,6268.0
2021-07-01 11:15:00,115.71,115.71,115.47,115.49,19641.0,107.38,107.38,107.1573,107.1758,19641.0
2021-07-01 11:20:00,115.48,115.61,115.48,115.55,21127.0,107.1666,107.2872,107.1666,107.2315,21127.0
2021-07-01 11:25:00,115.54,115.7,115.52,115.69,48750.0,107.2222,107.3707,107.2037,107.3614,48750.0
2021-07-01 11:30:00,115.71,115.87,115.7,115.86,5884.0,107.38,107.5285,107.3707,107.5192,5884.0
2021-07-01 11:35:00,115.86,115.98,115.86,115.96,3425.0,107.5192,107.6306,107.5192,107.612,3425.0
2021-07-01 11:40:00,115.97,115.97,115.81,115.84,12198.0,107.6213,107.6213,107.4728,107.5006,12198.0
2021-07-01 11:45:00,115.82,115.84,115.77,115.82,6866.0,107.4821,107.5006,107.4357,107.4821,6866.0
2021-07-01 11:50:00,115.83,115.87,115.8,115.8,6009.0,107.4914,107.5285,107.4635,107.4635,6009.0
2021-07-01 11:55:00,115.8,115.83,115.77,115.8,8290.0,107.4635,107.4914,107.4357,107.4635,8290.0
2021-07-01 12:00:00,115.78,115.93,115.78,115.93,8092.0,107.445,107.5842,107.445,107.5842,8092.0
2021-07-01 12:05:00,115.92,115.97,115.8,115.97,64197.0,107.5749,107.6213,107.4635,107.6213,64197.0
2021-07-01 12:10:00,115.96,116.0,115.93,115.94,6333.0,107.612,107.6491,107.5842,107.5934,6333.0
2021-07-01 12:15:00,115.95,115.98,115.93,115.97,5910.0,107.6027,107.6306,107.5842,107.6213,5910.0
2021-07-01 12:20:00,116.0,116.0,115.87,115.91,6104.0,107.6491,107.6491,107.5285,107.5656,6104.0
2021-07-01 12:25:00,115.92,116.07,115.92,116.0,11732.0,107.5749,107.7141,107.5749,107.6491,11732.0
2021-07-01 12:30:00,115.99,116.08,115.98,116.04,9279.0,107.6398,107.7234,107.6306,107.6862,9279.0
2021-07-01 12:35:00,116.04,116.06,115.98,116.05,8552.0,107.6862,107.7048,107.6306,107.6955,8552.0
2021-07-01 12:40:00,116.02,116.03,115.95,116.0,6347.0,107.6677,107.677,107.6027,107.6491,6347.0
2021-07-01 12:45:00,116.0,116.04,115.99,116.02,8038.0,107.6491,107.6862,107.6398,107.6677,8038.0
2021-07-01 12:50:00,116.02,116.04,115.98,116.0,8607.0,107.6677,107.6862,107.6306,107.6491,8607.0
2021-07-01 12:55:00,116.0,116.05,115.98,115.98,7019.0,107.6491,107.6955,107.6306,107.6306,7019.0
2021-07-01 13:00:00,116.0,116.05,115.99,116.03,4826.0,107.6491,107.6955,107.6398,107.677,4826.0
2021-07-01 13:05:00,116.05,116.14,116.01,116.13,9952.0,107.6955,107.779,107.6584,107.7698,9952.0
2021-07-01 13:10:00,116.14,116.26,116.13,116.26,7147.0,107.779,107.8904,107.7698,107.8904,7147.0
2021-07-01 13:15:00,116.25,116.26,116.14,116.16,9177.0,107.8811,107.8904,107.779,107.7976,9177.0
2021-07-01 13:20:00,116.16,116.21,116.07,116.11,9633.0,107.7976,107.844,107.7141,107.7512,9633.0
2021-07-01 13:25:00,116.13,116.17,116.07,116.14,6598.0,107.7698,107.8069,107.7141,107.779,6598.0
2021-07-01 13:30:00,116.14,116.17,116.06,116.17,9347.0,107.779,107.8069,107.7048,107.8069,9347.0
2021-07-01 13:35:00,116.16,116.19,116.12,116.19,8876.0,107.7976,107.8254,107.7605,107.8254,8876.0
2021-07-01 13:40:00,116.19,116.19,116.03,116.08,7434.0,107.8254,107.8254,107.677,107.7234,7434.0
2021-07-01 13:45:00,116.08,116.09,115.99,116.04,6802.0,107.7234,107.7326,107.6398,107.6862,6802.0
2021-07-01 13:50:00,116.04,116.23,116.04,116.23,30247.0,107.6862,107.8626,107.6862,107.8626,30247.0
2021-07-01 13:55:00,116.22,116.33,116.22,116.28,17034.0,107.8533,107.9554,107.8533,107.909,17034.0
2021-07-01 14:00:00,116.29,116.31,116.22,116.24,8327.0,107.9182,107.9368,107.8533,107.8718,8327.0
2021-07-01 14:05:00,116.23,116.29,116.23,116.28,6615.0,107.8626,107.9182,107.8626,107.909,6615.0
2021-07-01 14:10:00,116.28,116.31,116.23,116.3,14645.0,107.909,107.9368,107.8626,107.9275,14645.0
2021-07-01 14:15:00,116.32,116.44,116.3,116.43,7979.0,107.9461,108.0574,107.9275,108.0482,7979.0
2021-07-01 14:20:00,116.41,116.41,116.37,116.41,7911.0,108.0296,108.0296,107.9925,108.0296,7911.0
2021-07-01 14:25:00,116.41,116.44,116.26,116.28,8556.0,108.0296,108.0574,107.8904,107.909,8556.0
2021-07-01 14:30:00,116.29,116.38,116.28,116.32,7222.0,107.9182,108.0018,107.909,107.9461,7222.0
2021-07-01 14:35:00,116.31,116.31,116.23,116.29,25523.0,107.9368,107.9368,107.8626,107.9182,25523.0
2021-07-01 14:40:00,116.28,116.33,116.27,116.3,3602.0,107.909,107.9554,107.8997,107.9275,3602.0
2021-07-01 14:45:00,116.32,116.36,116.26,116.27,7701.0,107.9461,107.9832,107.8904,107.8997,7701.0
2021-07-01 14:50:00,116.27,116.31,116.19,116.19,8039.0,107.8997,107.9368,107.8254,107.8254,8039.0
2021-07-01 14:55:00,116.2,116.23,116.13,116.15,9408.0,107.8347,107.8626,107.7698,107.7883,9408.0
2021-07-01 15:00:00,116.15,116.19,116.05,116.08,14015.0,107.7883,107.8254,107.6955,107.7234,14015.0
2021-07-01 15:05:00,116.08,116.17,116.07,116.16,14322.0,107.7234,107.8069,107.7141,107.7976,14322.0
2021-07-01 15:10:00,116.16,116.25,116.15,116.22,12260.0,107.7976,107.8811,107.7883,107.8533,12260.0
2021-07-01 15:15:00,116.23,116.28,116.19,116.2,12487.0,107.8626,107.909,107.8254,107.8347,12487.0
2021-07-01 15:20:00,116.18,116.22,116.09,116.15,15200.0,107.8162,107.8533,107.7326,107.7883,15200.0
2021-07-01 15:25:00,116.17,116.17,116.06,116.09,14627.0,107.8069,107.8069,107.7048,107.7326,14627.0
2021-07-01 15:30:00,116.1,116.17,116.01,116.16,40714.0,107.7419,107.8069,107.6584,107.7976,40714.0
2021-07-01 15:35:00,116.17,116.28,116.17,116.25,24162.0,107.8069,107.909,107.8069,107.8811,24162.0
2021-07-01 15:40:00,116.28,116.28,116.1,116.16,22916.0,107.909,107.909,107.7419,107.7976,22916.0
2021-07-01 15:45:00,116.16,116.17,115.99,116.02,43708.0,107.7976,107.8069,107.6398,107.6677,43708.0
2021-07-01 15:50:00,116.1,116.15,115.95,116.06,84166.0,107.7419,107.7883,107.6027,107.7048,84166.0
2021-07-01 15:55:00,116.04,116.1,115.94,116.01,190545.0,107.6862,107.7419,107.5934,107.6584,190545.0
2021-07-02 09:30:00,116.43,116.43,116.17,116.33,12544.0,108.0482,108.0482,107.8069,107.9554,12544.0
2021-07-02 09:35:00,116.33,116.33,116.03,116.22,7169.0,107.9554,107.9554,107.677,107.8533,7169.0
2021-07-02 09:40:00,116.18,116.22,116.07,116.14,34130.0,107.8162,107.8533,107.7141,107.779,34130.0
2021-07-02 09:45:00,116.16,116.31,116.14,116.31,7847.0,107.7976,107.9368,107.779,107.9368,7847.0
2021-07-02 09:50:00,116.33,116.4,116.24,116.4,3670.0,107.9554,108.0203,107.8718,108.0203,3670.0
2021-07-02 09:55:00,116.4,116.43,116.36,116.43,6091.0,108.0203,108.0482,107.9832,108.0482,6091.0
2021-07-02 10:00:00,116.46,116.66,116.45,116.65,3913.0,108.076,108.2616,108.0667,108.2523,3913.0
2021-07-02 10:05:00,116.66,116.69,116.5,116.69,14539.0,108.2616,108.2894,108.1131,108.2894,14539.0
2021-07-02 10:10:00,116.71,116.73,116.59,116.71,8357.0,108.308,108.3266,108.1966,108.308,8357.0
2021-07-02 10:15:00,116.74,116.82,116.72,116.78,4045.0,108.3358,108.4101,108.3173,108.373,4045.0
2021-07-02 10:20:00,116.8,116.83,116.72,116.79,6947.0,108.3915,108.4194,108.3173,108.3822,6947.0
2021-07-02 10:25:00,116.82,116.91,116.72,116.9,6831.0,108.4101,108.4936,108.3173,108.4843,6831.0
2021-07-02 10:30:00,116.92,116.96,116.9,116.96,6863.0,108.5029,108.54,108.4843,108.54,6863.0
2021-07-02 10:35:00,116.95,116.95,116.82,116.82,8988.0,108.5307,108.5307,108.4101,108.4101,8988.0
2021-07-02 10:40:00,116.81,116.9,116.78,116.84,7094.0,108.4008,108.4843,108.373,108.4286,7094.0
2021-07-02 10:45:00,116.84,116.92,116.84,116.92,4204.0,108.4286,108.5029,108.4286,108.5029,4204.0
2021-07-02 10:50:00,116.91,116.96,116.87,116.87,3780.0,108.4936,108.54,108.4565,108.4565,3780.0
2021-07-02 10:55:00,116.87,116.94,116.81,116.86,11727.0,108.4565,108.5214,108.4008,108.4472,11727.0
2021-07-02 11:00:00,116.86,116.86,116.75,116.75,5204.0,108.4472,108.4472,108.3451,108.3451,5204.0
2021-07-02 11:05:00,116.78,116.81,116.71,116.77,7039.0,108.373,108.4008,108.308,108.3637,7039.0
2021-07-02 11:10:00,116.75,116.98,116.75,116.94,9425.0,108.3451,108.5586,108.3451,108.5214,9425.0
2021-07-02 11:15:00,116.94,116.98,116.94,116.95,2608.0,108.5214,108.5586,108.5214,108.5307,2608.0
2021-07-02 11:20:00,116.95,116.98,116.92,116.93,9174.0,108.5307,108.5586,108.5029,108.5122,9174.0
2021-07-02 11:25:00,116.92,117.04,116.85,117.04,11283.0,108.5029,108.6142,108.4379,108.6142,11283.0
2021-07-02 11:30:00,117.04,117.05,116.97,116.97,6406.0,108.6142,108.6235,108.5493,108.5493,6406.0
2021-07-02 11:35:00,116.98,117.04,116.98,117.0,3143.0,108.5586,108.6142,108.5586,108.5771,3143.0
2021-07-02 11:40:00,116.97,117.05,116.97,117.05,3001.0,108.5493,108.6235,108.5493,108.6235,3001.0
2021-07-02 11:45:00,117.07,117.08,117.03,117.04,2603.0,108.6421,108.6514,108.605,108.6142,2603.0
2021-07-02 11:50:00,117.03,117.05,117.01,117.01,5532.0,108.605,108.6235,108.5864,108.5864,5532.0
2021-07-02 11:55:00,117.01,117.04,116.97,117.0,6417.0,108.5864,108.6142,108.5493,108.5771,6417.0
2021-07-02 12:00:00,117.0,117.06,116.96,116.96,3447.0,108.5771,108.6328,108.54,108.54,3447.0
2021-07-02 12:05:00,116.95,117.03,116.92,117.01,4351.0,108.5307,108.605,108.5029,108.5864,4351.0
2021-07-02 12:10:00,117.01,117.01,116.94,116.97,2529.0,108.5864,108.5864,108.5214,108.5493,2529.0
2021-07-02 12:15:00,116.95,116.96,116.92,116.95,1332.0,108.5307,108.54,108.5029,108.5307,1332.0
2021-07-02 12:20:00,116.96,116.96,116.92,116.95,2007.0,108.54,108.54,108.5029,108.5307,2007.0
2021-07-02 12:25:00,116.95,116.95,116.9,116.93,3541.0,108.5307,108.5307,108.4843,108.5122,3541.0
2021-07-02 12:30:00,116.93,116.97,116.92,116.94,3208.0,108.5122,108.5493,108.5029,108.5214,3208.0
2021-07-02 12:35:00,116.94,116.95,116.91,116.94,3304.0,108.5214,108.5307,108.4936,108.5214,3304.0
2021-07-02 12:40:00,116.94,116.97,116.92,116.95,3437.0,108.5214,108.5493,108.5029,108.5307,3437.0
2021-07-02 12:45:00,116.95,116.97,116.9,116.93,6019.0,108.5307,108.5493,108.4843,108.5122,6019.0
2021-07-02 12:50:00,116.95,116.98,116.95,116.97,6675.0,108.5307,108.5586,108.5307,108.5493,6675.0
2021-07-02 12:55:00,116.98,116.98,116.93,116.96,4149.0,108.5586,108.5586,108.5122,108.54,4149.0
2021-07-02 13:00:00,116.93,116.96,116.91,116.93,2355.0,108.5122,108.54,108.4936,108.5122,2355.0
2021-07-02 13:05:00,116.94,116.95,116.88,116.9,1904.0,108.5214,108.5307,108.4658,108.4843,1904.0
2021-07-02 13:10:00,116.9,116.9,116.79,116.8,3905.0,108.4843,108.4843,108.3822,108.3915,3905.0
2021-07-02 13:15:00,116.81,116.82,116.78,116.78,5624.0,108.4008,108.4101,108.373,108.373,5624.0
2021-07-02 13:20:00,116.78,116.82,116.76,116.78,3691.0,108.373,108.4101,108.3544,108.373,3691.0
2021-07-02 13:25:00,116.79,116.79,116.76,116.78,3076.0,108.3822,108.3822,108.3544,108.373,3076.0
2021-07-02 13:30:00,116.77,116.77,116.74,116.76,3162.0,108.3637,108.3637,108.3358,108.3544,3162.0
2021-07-02 13:35:00,116.76,116.81,116.76,116.78,2238.0,108.3544,108.4008,108.3544,108.373,2238.0
2021-07-02 13:40:00,116.77,116.78,116.74,116.76,4252.0,108.3637,108.373,108.3358,108.3544,4252.0
2021-07-02 13:45:00,116.75,116.8,116.74,116.79,3927.0,108.3451,108.3915,108.3358,108.3822,3927.0
2021-07-02 13:50:00,116.78,116.84,116.77,116.82,3042.0,108.373,108.4286,108.3637,108.4101,3042.0
2021-07-02 13:55:00,116.81,116.83,116.79,116.83,2255.0,108.4008,108.4194,108.3822,108.4194,2255.0
2021-07-02 14:00:00,116.84,116.84,116.76,116.79,2881.0,108.4286,108.4286,108.3544,108.3822,2881.0
2021-07-02 14:05:00,116.82,116.82,116.78,116.82,3194.0,108.4101,108.4101,108.373,108.4101,3194.0
2021-07-02 14:10:00,116.81,116.85,116.8,116.82,2467.0,108.4008,108.4379,108.3915,108.4101,2467.0
2021-07-02 14:15:00,116.84,116.86,116.82,116.86,1309.0,108.4286,108.4472,108.4101,108.4472,1309.0
2021-07-02 14:20:00,116.87,116.91,116.86,116.91,2295.0,108.4565,108.4936,108.4472,108.4936,2295.0
2021-07-02 14:25:00,116.91,116.97,116.9,116.96,2598.0,108.4936,108.5493,108.4843,108.54,2598.0
2021-07-02 14:30:00,116.95,116.97,116.92,116.95,3706.0,108.5307,108.5493,108.5029,108.5307,3706.0
2021-07-02 14:35:00,116.95,116.96,116.94,116.96,2371.0,108.5307,108.54,108.5214,108.54,2371.0
2021-07-02 14:40:00,116.96,116.99,116.94,116.96,2039.0,108.54,108.5678,108.5214,108.54,2039.0
2021-07-02 14:45:00,116.94,116.96,116.9,116.9,2240.0,108.5214,108.54,108.4843,108.4843,2240.0
2021-07-02 14:50:00,116.93,116.95,116.88,116.89,3321.0,108.5122,108.5307,108.4658,108.475,3321.0
2021-07-02 14:55:00,116.89,116.92,116.87,116.87,3207.0,108.475,108.5029,108.4565,108.4565,3207.0
2021-07-02 15:00:00,116.86,116.91,116.84,116.91,2301.0,108.4472,108.4936,108.4286,108.4936,2301.0
2021-07-02 15:05:00,116.92,116.98,116.92,116.96,3337.0,108.5029,108.5586,108.5029,108.54,3337.0
2021-07-02 15:10:00,116.98,116.98,116.91,116.94,3291.0,108.5586,108.5586,108.4936,108.5214,3291.0
2021-07-02 15:15:00,116.95,117.01,116.94,116.97,7556.0,108.5307,108.5864,108.5214,108.5493,7556.0
2021-07-02 15:20:00,116.96,116.97,116.91,116.94,2945.0,108.54,108.5493,108.4936,108.5214,2945.0
2021-07-02 15:25:00,116.92,116.96,116.91,116.96,4085.0,108.5029,108.54,108.4936,108.54,4085.0
2021-07-02 15:30:00,116.95,116.95,116.85,116.85,6175.0,108.5307,108.5307,108.4379,108.4379,6175.0
2021-07-02 15:35:00,116.86,116.89,116.81,116.86,12439.0,108.4472,108.475,108.4008,108.4472,12439.0
2021-07-02 15:40:00,116.85,116.92,116.84,116.88,7767.0,108.4379,108.5029,108.4286,108.4658,7767.0
2021-07-02 15:45:00,116.89,116.94,116.88,116.91,9142.0,108.475,108.5214,108.4658,108.4936,9142.0
2021-07-02 15:50:00,116.93,117.08,116.93,117.0,22684.0,108.5122,108.6514,108.5122,108.5771,22684.0
2021-07-02 15:55:00,117.0,117.0,116.89,116.93,50588.0,108.5771,108.5771,108.475,108.5122,50588.0
2021-07-06 09:30:00,117.44,117.44,116.99,117.32,38745.0,108.9854,108.9854,108.5678,108.8741,38745.0
2021-07-06 09:35:00,117.23,117.24,116.96,117.1,4751.0,108.7906,108.7998,108.54,108.6699,4751.0
2021-07-06 09:40:00,117.14,117.22,117.03,117.22,6913.0,108.707,108.7813,108.605,108.7813,6913.0
2021-07-06 09:45:00,117.21,117.3,117.2,117.28,7629.0,108.772,108.8555,108.7627,108.837,7629.0
2021-07-06 09:50:00,117.32,117.34,117.21,117.26,8432.0,108.8741,108.8926,108.772,108.8184,8432.0
2021-07-06 09:55:00,117.25,117.25,117.01,117.04,2402.0,108.8091,108.8091,108.5864,108.6142,2402.0
2021-07-06 10:00:00,116.99,117.01,116.74,116.75,5140.0,108.5678,108.5864,108.3358,108.3451,5140.0
2021-07-06 10:05:00,116.78,116.78,116.69,116.71,2908.0,108.373,108.373,108.2894,108.308,2908.0
2021-07-06 10:10:00,116.67,116.71,116.54,116.55,8258.0,108.2709,108.308,108.1502,108.1595,8258.0
2021-07-06 10:15:00,116.51,116.51,116.21,116.21,7092.0,108.1224,108.1224,107.844,107.844,7092.0
2021-07-06 10:20:00,116.15,116.19,115.83,115.92,16058.0,107.7883,107.8254,107.4914,107.5749,16058.0
2021-07-06 10:25:00,115.87,116.01,115.8,116.01,5297.0,107.5285,107.6584,107.4635,107.6584,5297.0
2021-07-06 10:30:00,116.01,116.01,115.7,115.85,5212.0,107.6584,107.6584,107.3707,107.5099,5212.0
2021-07-06 10:35:00,115.86,115.97,115.85,115.95,3074.0,107.5192,107.6213,107.5099,107.6027,3074.0
2021-07-06 10:40:00,115.92,115.98,115.87,115.97,4743.0,107.5749,107.6306,107.5285,107.6213,4743.0
2021-07-06 10:45:00,115.96,115.96,115.8,115.8,2789.0,107.612,107.612,107.4635,107.4635,2789.0
2021-07-06 10:50:00,115.74,115.75,115.63,115.67,3739.0,107.4078,107.4171,107.3058,107.3429,3739.0
2021-07-06 10:55:00,115.66,115.88,115.63,115.88,7524.0,107.3336,107.5378,107.3058,107.5378,7524.0
2021-07-06 11:00:00,115.87,116.02,115.83,115.94,19204.0,107.5285,107.6677,107.4914,107.5934,19204.0
2021-07-06 11:05:00,115.86,115.96,115.84,115.96,7225.0,107.5192,107.612,107.5006,107.612,7225.0
2021-07-06 11:10:00,115.98,115.99,115.86,115.9,4952.0,107.6306,107.6398,107.5192,107.5563,4952.0
2021-07-06 11:15:00,115.92,115.92,115.74,115.77,7154.0,107.5749,107.5749,107.4078,107.4357,7154.0
2021-07-06 11:20:00,115.76,115.8,115.71,115.74,4795.0,107.4264,107.4635,107.38,107.4078,4795.0
2021-07-06 11:25:00,115.75,115.9,115.71,115.9,5217.0,107.4171,107.5563,107.38,107.5563,5217.0
2021-07-06 11:30:00,115.92,116.0,115.91,116.0,5010.0,107.5749,107.6491,107.5656,107.6491,5010.0
2021-07-06 11:35:00,116.02,116.13,116.02,116.05,3264.0,107.6677,107.7698,107.6677,107.6955,3264.0
2021-07-06 11:40:00,116.07,116.09,116.02,116.02,6331.0,107.7141,107.7326,107.6677,107.6677,6331.0
2021-07-06 11:45:00,116.0,116.0,115.93,115.94,2943.0,107.6491,107.6491,107.5842,107.5934,2943.0
2021-07-06 11:50:00,115.94,115.94,115.83,115.92,6979.0,107.5934,107.5934,107.4914,107.5749,6979.0
2021-07-06 11:55:00,115.93,115.98,115.91,115.91,1828.0,107.5842,107.6306,107.5656,107.5656,1828.0
2021-07-06 12:00:00,115.81,115.93,115.8,115.93,5454.0,107.4728,107.5842,107.4635,107.5842,5454.0
2021-07-06 12:05:00,115.93,116.01,115.93,115.95,5944.0,107.5842,107.6584,107.5842,107.6027,5944.0
2021-07-06 12:10:00,115.95,116.08,115.95,116.04,4328.0,107.6027,107.7234,107.6027,107.6862,4328.0
2021-07-06 12:15:00,116.04,116.07,115.96,116.07,10522.0,107.6862,107.7141,107.612,107.7141,10522.0
2021-07-06 12:20:00,116.07,116.1,116.03,116.1,3641.0,107.7141,107.7419,107.677,107.7419,3641.0
2021-07-06 12:25:00,116.09,116.09,115.99,116.06,4657.0,107.7326,107.7326,107.6398,107.7048,4657.0
2021-07-06 12:30:00,116.05,116.1,115.99,116.09,9166.0,107.6955,107.7419,107.6398,107.7326,9166.0
2021-07-06 12:35:00,116.09,116.09,116.03,116.04,3106.0,107.7326,107.7326,107.677,107.6862,3106.0
2021-07-06 12:40:00,116.03,116.07,116.01,116.06,4385.0,107.677,107.7141,107.6584,107.7048,4385.0
2021-07-06 12:45:00,116.06,116.1,116.01,116.1,3117.0,107.7048,107.7419,107.6584,107.7419,3117.0
2021-07-06 12:50:00,116.07,116.08,116.04,116.06,2660.0,107.7141,107.7234,107.6862,107.7048,2660.0
2021-07-06 12:55:00,116.07,116.1,116.04,116.1,2941.0,107.7141,107.7419,107.6862,107.7419,2941.0
2021-07-06 13:00:00,116.13,116.17,116.13,116.16,2932.0,107.7698,107.8069,107.7698,107.7976,2932.0
2021-07-06 13:05:00,116.14,116.17,116.11,116.17,3074.0,107.779,107.8069,107.7512,107.8069,3074.0
2021-07-06 13:10:00,116.19,116.19,116.08,116.11,3504.0,107.8254,107.8254,107.7234,107.7512,3504.0
2021-07-06 13:15:00,116.11,116.2,116.1,116.2,3072.0,107.7512,107.8347,107.7419,107.8347,3072.0
2021-07-06 13:20:00,116.18,116.25,116.16,116.16,4258.0,107.8162,107.8811,107.7976,107.7976,4258.0
2021-07-06 13:25:00,116.17,116.2,116.09,116.14,3368.0,107.8069,107.8347,107.7326,107.779,3368.0
2021-07-06 13:30:00,116.13,116.14,116.08,116.12,2839.0,107.7698,107.779,107.7234,107.7605,2839.0
2021-07-06 13:35:00,116.12,116.14,116.07,116.1,3044.0,107.7605,107.779,107.7141,107.7419,3044.0
2021-07-06 13:40:00,116.1,116.14,116.07,116.12,2572.0,107.7419,107.779,107.7141,107.7605,2572.0
2021-07-06 13:45:00,116.11,116.11,116.08,116.1,1340.0,107.7512,107.7512,107.7234,107.7419,1340.0
2021-07-06 13:50:00,116.12,116.12,116.09,116.12,2070.0,107.7605,107.7605,107.7326,107.7605,2070.0
2021-07-06 13:55:00,116.12,116.14,116.09,116.1,2682.0,107.7605,107.779,107.7326,107.7419,2682.0
2021-07-06 14:00:00,116.1,116.18,116.1,116.15,2500.0,107.7419,107.8162,107.7419,107.7883,2500.0
2021-07-06 14:05:00,116.16,116.22,116.15,116.22,6624.0,107.7976,107.8533,107.7883,107.8533,6624.0
2021-07-06 14:10:00,116.24,116.3,116.24,116.25,3910.0,107.8718,107.9275,107.8718,107.8811,3910.0
2021-07-06 14:15:00,116.28,116.35,116.28,116.31,3433.0,107.909,107.9739,107.909,107.9368,3433.0
2021-07-06 14:20:00,116.3,116.3,116.27,116.28,2586.0,107.9275,107.9275,107.8997,107.909,2586.0
2021-07-06 14:25:00,116.28,116.31,116.24,116.3,3254.0,107.909,107.9368,107.8718,107.9275,3254.0
2021-07-06 14:30:00,116.3,116.35,116.29,116.34,5060.0,107.9275,107.9739,107.9182,107.9646,5060.0
2021-07-06 14:35:00,116.34,116.38,116.31,116.37,2901.0,107.9646,108.0018,107.9368,107.9925,2901.0
2021-07-06 14:40:00,116.36,116.4,116.35,116.37,3956.0,107.9832,108.0203,107.9739,107.9925,3956.0
2021-07-06 14:45:00,116.36,116.45,116.34,116.4,5782.0,107.9832,108.0667,107.9646,108.0203,5782.0
2021-07-06 14:50:00,116.38,116.41,116.28,116.28,5984.0,108.0018,108.0296,107.909,107.909,5984.0
2021-07-06 14:55:00,116.26,116.27,116.23,116.23,5393.0,107.8904,107.8997,107.8626,107.8626,5393.0
2021-07-06 15:00:00,116.24,116.3,116.23,116.3,6348.0,107.8718,107.9275,107.8626,107.9275,6348.0
2021-07-06 15:05:00,116.3,116.35,116.29,116.35,6075.0,107.9275,107.9739,107.9182,107.9739,6075.0
2021-07-06 15:10:00,116.36,116.39,116.34,116.34,4003.0,107.9832,108.011,107.9646,107.9646,4003.0
2021-07-06 15:15:00,116.34,116.36,116.31,116.34,7141.0,107.9646,107.9832,107.9368,107.9646,7141.0
2021-07-06 15:20:00,116.34,116.39,116.34,116.38,5062.0,107.9646,108.011,107.9646,108.0018,5062.0
2021-07-06 15:25:00,116.39,116.43,116.39,116.4,4100.0,108.011,108.0482,108.011,108.0203,4100.0
2021-07-06 15:30:00,116.4,116.42,116.35,116.35,5807.0,108.0203,108.0389,107.9739,107.9739,5807.0
2021-07-06 15:35:00,116.36,116.44,116.36,116.43,11656.0,107.9832,108.0574,107.9832,108.0482,11656.0
2021-07-06 15:40:00,116.44,116.45,116.35,116.35,12750.0,108.0574,108.0667,107.9739,107.9739,12750.0
2021-07-06 15:45:00,116.36,116.43,116.35,116.41,14423.0,107.9832,108.0482,107.9739,108.0296,14423.0
2021-07-06 15:50:00,116.41,116.5,116.35,116.37,20888.0,108.0296,108.1131,107.9739,107.9925,20888.0
2021-07-06 15:55:00,116.38,116.43,116.23,116.26,59709.0,108.0018,108.0482,107.8626,107.8904,59709.0
2021-07-07 09:30:00,115.97,116.48,115.69,116.48,39722.0,107.6213,108.0946,107.3614,108.0946,39722.0
2021-07-07 09:35:00,116.47,116.59,116.45,116.45,4967.0,108.0853,108.1966,108.0667,108.0667,4967.0
2021-07-07 09:40:00,116.46,116.58,116.3,116.38,7147.0,108.076,108.1874,107.9275,108.0018,7147.0
2021-07-07 09:45:00,116.39,116.52,116.37,116.37,6098.0,108.011,108.1317,107.9925,107.9925,6098.0
2021-07-07 09:50:00,116.37,116.47,116.32,116.33,4447.0,107.9925,108.0853,107.9461,107.9554,4447.0
2021-07-07 09:55:00,116.33,116.46,116.29,116.44,5415.0,107.9554,108.076,107.9182,108.0574,5415.0
2021-07-07 10:00:00,116.47,116.6,116.47,116.56,6906.0,108.0853,108.2059,108.0853,108.1688,6906.0
2021-07-07 10:05:00,116.5,116.53,116.41,116.52,8616.0,108.1131,108.141,108.0296,108.1317,8616.0
2021-07-07 10:10:00,116.54,116.69,116.5,116.69,7303.0,108.1502,108.2894,108.1131,108.2894,7303.0
2021-07-07 10:15:00,116.72,117.0,116.71,116.97,12470.0,108.3173,108.5771,108.308,108.5493,12470.0
2021-07-07 10:20:00,116.99,117.25,116.98,117.15,14286.0,108.5678,108.8091,108.5586,108.7163,14286.0
2021-07-07 10:25:00,117.17,117.29,117.09,117.09,10180.0,108.7349,108.8462,108.6606,108.6606,10180.0
2021-07-07 10:30:00,117.07,117.07,116.95,117.0,8362.0,108.6421,108.6421,108.5307,108.5771,8362.0
2021-07-07 10:35:00,116.99,117.17,116.99,117.01,4975.0,108.5678,108.7349,108.5678,108.5864,4975.0
2021-07-07 10:40:00,117.0,117.03,116.92,116.95,8864.0,108.5771,108.605,108.5029,108.5307,8864.0
2021-07-07 10:45:00,116.92,117.13,116.91,117.07,3792.0,108.5029,108.6978,108.4936,108.6421,3792.0
2021-07-07 10:50:00,117.06,117.08,116.99,117.04,3097.0,108.6328,108.6514,108.5678,108.6142,3097.0
2021-07-07 10:55:00,116.99,117.15,116.99,117.09,4186.0,108.5678,108.7163,108.5678,108.6606,4186.0
2021-07-07 11:00:00,117.13,117.25,117.13,117.2,4334.0,108.6978,108.8091,108.6978,108.7627,4334.0
2021-07-07 11:05:00,117.21,117.44,117.19,117.34,6203.0,108.772,108.9854,108.7534,108.8926,6203.0
2021-07-07 11:10:00,117.37,117.5,117.37,117.47,6461.0,108.9205,109.0411,108.9205,109.0133,6461.0
2021-07-07 11:15:00,117.5,117.54,117.41,117.47,5985.0,109.0411,109.0783,108.9576,109.0133,5985.0
2021-07-07 11:20:00,117.47,117.57,117.47,117.51,3700.0,109.0133,109.1061,109.0133,109.0504,3700.0
2021-07-07 11:25:00,117.53,117.54,117.44,117.48,4365.0,109.069,109.0783,108.9854,109.0226,4365.0
2021-07-07 11:30:00,117.54,117.57,117.38,117.39,4452.0,109.0783,109.1061,108.9298,108.939,4452.0
2021-07-07 11:35:00,117.39,117.62,117.39,117.62,5473.0,108.939,109.1525,108.939,109.1525,5473.0
2021-07-07 11:40:00,117.64,117.65,117.57,117.57,3171.0,109.1711,109.1803,109.1061,109.1061,3171.0
2021-07-07 11:45:00,117.59,117.69,117.59,117.68,3445.0,109.1247,109.2175,109.1247,109.2082,3445.0
2021-07-07 11:50:00,117.68,117.68,117.61,117.68,4918.0,109.2082,109.2082,109.1432,109.2082,4918.0
2021-07-07 11:55:00,117.66,117.66,117.51,117.62,4497.0,109.1896,109.1896,109.0504,109.1525,4497.0
2021-07-07 12:00:00,117.63,117.73,117.61,117.72,4047.0,109.1618,109.2546,109.1432,109.2453,4047.0
2021-07-07 12:05:00,117.71,117.71,117.61,117.67,7251.0,109.236,109.236,109.1432,109.1989,7251.0
2021-07-07 12:10:00,117.67,117.73,117.64,117.69,4529.0,109.1989,109.2546,109.1711,109.2175,4529.0
2021-07-07 12:15:00,117.7,117.7,117.6,117.63,5664.0,109.2267,109.2267,109.1339,109.1618,5664.0
2021-07-07 12:20:00,117.62,117.63,117.55,117.57,2345.0,109.1525,109.1618,109.0875,109.1061,2345.0
2021-07-07 12:25:00,117.57,117.58,117.53,117.58,2858.0,109.1061,109.1154,109.069,109.1154,2858.0
2021-07-07 12:30:00,117.57,117.66,117.55,117.66,3394.0,109.1061,109.1896,109.0875,109.1896,3394.0
2021-07-07 12:35:00,117.66,117.75,117.61,117.73,10236.0,109.1896,109.2731,109.1432,109.2546,10236.0
2021-07-07 12:40:00,117.73,117.87,117.73,117.82,11027.0,109.2546,109.3845,109.2546,109.3381,11027.0
2021-07-07 12:45:00,117.81,117.88,117.77,117.82,4647.0,109.3288,109.3938,109.2917,109.3381,4647.0
2021-07-07 12:50:00,117.82,117.87,117.81,117.87,3714.0,109.3381,109.3845,109.3288,109.3845,3714.0
2021-07-07 12:55:00,117.84,117.86,117.82,117.83,4132.0,109.3567,109.3752,109.3381,109.3474,4132.0
2021-07-07 13:00:00,117.85,117.85,117.73,117.75,4167.0,109.3659,109.3659,109.2546,109.2731,4167.0
2021-07-07 13:05:00,117.75,117.76,117.71,117.73,3807.0,109.2731,109.2824,109.236,109.2546,3807.0
2021-07-07 13:10:00,117.71,117.75,117.68,117.75,3814.0,109.236,109.2731,109.2082,109.2731,3814.0
2021-07-07 13:15:00,117.73,117.78,117.69,117.76,6030.0,109.2546,109.301,109.2175,109.2824,6030.0
2021-07-07 13:20:00,117.75,117.77,117.71,117.72,3521.0,109.2731,109.2917,109.236,109.2453,3521.0
2021-07-07 13:25:00,117.71,117.71,117.62,117.68,3707.0,109.236,109.236,109.1525,109.2082,3707.0
2021-07-07 13:30:00,117.67,117.69,117.63,117.69,5901.0,109.1989,109.2175,109.1618,109.2175,5901.0
2021-07-07 13:35:00,117.7,117.75,117.69,117.73,4325.0,109.2267,109.2731,109.2175,109.2546,4325.0
2021-07-07 13:40:00,117.74,117.75,117.7,117.73,5922.0,109.2639,109.2731,109.2267,109.2546,5922.0
2021-07-07 13:45:00,117.74,117.83,117.74,117.78,2938.0,109.2639,109.3474,109.2639,109.301,2938.0
2021-07-07 13:50:00,117.79,117.8,117.75,117.75,6807.0,109.3103,109.3195,109.2731,109.2731,6807.0
2021-07-07 13:55:00,117.76,117.77,117.68,117.68,3760.0,109.2824,109.2917,109.2082,109.2082,3760.0
2021-07-07 14:00:00,117.69,117.9,117.68,117.81,11388.0,109.2175,109.4123,109.2082,109.3288,11388.0
2021-07-07 14:05:00,117.81,117.84,117.71,117.81,3652.0,109.3288,109.3567,109.236,109.3288,3652.0
2021-07-07 14:10:00,117.8,117.86,117.73,117.82,4347.0,109.3195,109.3752,109.2546,109.3381,4347.0
2021-07-07 14:15:00,117.8,117.84,117.75,117.83,3969.0,109.3195,109.3567,109.2731,109.3474,3969.0
2021-07-07 14:20:00,117.87,117.87,117.76,117.78,6437.0,109.3845,109.3845,109.2824,109.301,6437.0
2021-07-07 14:25:00,117.79,117.83,117.72,117.73,4955.0,109.3103,109.3474,109.2453,109.2546,4955.0
2021-07-07 14:30:00,117.72,117.72,117.63,117.64,6015.0,109.2453,109.2453,109.1618,109.1711,6015.0
2021-07-07 14:35:00,117.63,117.64,117.61,117.64,4288.0,109.1618,109.1711,109.1432,109.1711,4288.0
2021-07-07 14:40:00,117.64,117.73,117.59,117.71,4805.0,109.1711,109.2546,109.1247,109.236,4805.0
2021-07-07 14:45:00,117.71,117.77,117.67,117.73,10156.0,109.236,109.2917,109.1989,109.2546,10156.0
2021-07-07 14:50:00,117.74,117.76,117.68,117.69,5071.0,109.2639,109.2824,109.2082,109.2175,5071.0
2021-07-07 14:55:00,117.7,117.84,117.7,117.81,7035.0,109.2267,109.3567,109.2267,109.3288,7035.0
2021-07-07 15:00:00,117.81,117.82,117.74,117.82,11388.0,109.3288,109.3381,109.2639,109.3381,11388.0
2021-07-07 15:05:00,117.83,117.84,117.76,117.8,4886.0,109.3474,109.3567,109.2824,109.3195,4886.0
2021-07-07 15:10:00,117.8,117.8,117.71,117.74,5010.0,109.3195,109.3195,109.236,109.2639,5010.0
2021-07-07 15:15:00,117.74,117.74,117.66,117.68,5932.0,109.2639,109.2639,109.1896,109.2082,5932.0
2021-07-07 15:20:00,117.68,117.79,117.67,117.76,8983.0,109.2082,109.3103,109.1989,109.2824,8983.0
2021-07-07 15:25:00,117.75,117.83,117.74,117.8,8505.0,109.2731,109.3474,109.2639,109.3195,8505.0
2021-07-07 15:30:00,117.77,117.8,117.69,117.8,10277.0,109.2917,109.3195,109.2175,109.3195,10277.0
2021-07-07 15:35:00,117.8,117.8,117.61,117.67,11902.0,109.3195,109.3195,109.1432,109.1989,11902.0
2021-07-07 15:40:00,117.7,117.75,117.68,117.73,13465.0,109.2267,109.2731,109.2082,109.2546,13465.0
2021-07-07 15:45:00,117.73,117.8,117.61,117.67,23740.0,109.2546,109.3195,109.1432,109.1989,23740.0
2021-07-07 15:50:00,117.7,117.88,117.67,117.84,33507.0,109.2267,109.3938,109.1989,109.3567,33507.0
2021-07-07 15:55:00,117.85,117.87,117.68,117.87,75197.0,109.3659,109.3845,109.2082,109.3845,75197.0
2021-07-08 09:30:00,116.7,116.99,116.46,116.59,44170.0,108.2987,108.5678,108.076,108.1966,44170.0
2021-07-08 09:35:00,116.5,116.78,116.5,116.62,5550.0,108.1131,108.373,108.1131,108.2245,5550.0
2021-07-08 09:40:00,116.63,116.7,116.42,116.55,12693.0,108.2338,108.2987,108.0389,108.1595,12693.0
2021-07-08 09:45:00,116.49,116.77,116.41,116.74,11571.0,108.1038,108.3637,108.0296,108.3358,11571.0
2021-07-08 09:50:00,116.75,116.88,116.62,116.64,7988.0,108.3451,108.4658,108.2245,108.243,7988.0
2021-07-08 09:55:00,116.68,116.87,116.62,116.79,5075.0,108.2802,108.4565,108.2245,108.3822,5075.0
2021-07-08 10:00:00,116.8,116.84,116.54,116.77,10941.0,108.3915,108.4286,108.1502,108.3637,10941.0
2021-07-08 10:05:00,116.75,116.8,116.6,116.74,4552.0,108.3451,108.3915,108.2059,108.3358,4552.0
2021-07-08 10:10:00,116.75,116.8,116.74,116.77,5163.0,108.3451,108.3915,108.3358,108.3637,5163.0
2021-07-08 10:15:00,116.78,116.81,116.58,116.63,6921.0,108.373,108.4008,108.1874,108.2338,6921.0
2021-07-08 10:20:00,116.59,116.59,116.41,116.54,7760.0,108.1966,108.1966,108.0296,108.1502,7760.0
2021-07-08 10:25:00,116.56,116.69,116.38,116.69,6101.0,108.1688,108.2894,108.0018,108.2894,6101.0
2021-07-08 10:30:00,116.74,116.8,116.44,116.6,7121.0,108.3358,108.3915,108.0574,108.2059,7121.0
2021-07-08 10:35:00,116.65,116.68,116.57,116.68,5319.0,108.2523,108.2802,108.1781,108.2802,5319.0
2021-07-08 10:40:00,116.7,116.86,116.58,116.86,4484.0,108.2987,108.4472,108.1874,108.4472,4484.0
2021-07-08 10:45:00,116.85,116.92,116.75,116.83,6037.0,108.4379,108.5029,108.3451,108.4194,6037.0
2021-07-08 10:50:00,116.83,117.06,116.8,117.05,2902.0,108.4194,108.6328,108.3915,108.6235,2902.0
2021-07-08 10:55:00,117.05,117.06,116.82,116.88,15946.0,108.6235,108.6328,108.4101,108.4658,15946.0
2021-07-08 11:00:00,116.87,116.95,116.74,116.75,5235.0,108.4565,108.5307,108.3358,108.3451,5235.0
2021-07-08 11:05:00,116.74,117.0,116.71,116.97,5797.0,108.3358,108.5771,108.308,108.5493,5797.0
2021-07-08 11:10:00,117.01,117.11,116.97,117.11,6639.0,108.5864,108.6792,108.5493,108.6792,6639.0
2021-07-08 11:15:00,117.12,117.31,117.02,117.3,4428.0,108.6885,108.8648,108.5957,108.8555,4428.0
2021-07-08 11:20:00,117.32,117.48,117.32,117.48,4179.0,108.8741,109.0226,108.8741,109.0226,4179.0
2021-07-08 11:25:00,117.45,117.69,117.44,117.62,5983.0,108.9947,109.2175,108.9854,109.1525,5983.0
2021-07-08 11:30:00,117.64,117.67,117.41,117.5,7585.0,109.1711,109.1989,108.9576,109.0411,7585.0
2021-07-08 11:35:00,117.5,117.63,117.46,117.63,6627.0,109.0411,109.1618,109.004,109.1618,6627.0
2021-07-08 11:40:00,117.69,117.77,117.63,117.69,4338.0,109.2175,109.2917,109.1618,109.2175,4338.0
2021-07-08 11:45:00,117.71,117.79,117.65,117.79,2577.0,109.236,109.3103,109.1803,109.3103,2577.0
2021-07-08 11:50:00,117.78,117.83,117.59,117.71,4375.0,109.301,109.3474,109.1247,109.236,4375.0
2021-07-08 11:55:00,117.73,117.79,117.69,117.72,4452.0,109.2546,109.3103,109.2175,109.2453,4452.0
2021-07-08 12:00:00,117.71,117.86,117.64,117.73,5676.0,109.236,109.3752,109.1711,109.2546,5676.0
2021-07-08 12:05:00,117.71,117.76,117.65,117.65,5286.0,109.236,109.2824,109.1803,109.1803,5286.0
2021-07-08 12:10:00,117.67,117.67,117.44,117.47,4715.0,109.1989,109.1989,108.9854,109.0133,4715.0
2021-07-08 12:15:00,117.47,117.55,117.44,117.46,4584.0,109.0133,109.0875,108.9854,109.004,4584.0
2021-07-08 12:20:00,117.48,117.51,117.37,117.4,4151.0,109.0226,109.0504,108.9205,108.9483,4151.0
2021-07-08 12:25:00,117.42,117.49,117.39,117.44,4344.0,108.9669,109.0318,108.939,108.9854,4344.0
2021-07-08 12:30:00,117.45,117.56,117.43,117.45,4208.0,108.9947,109.0968,108.9762,108.9947,4208.0
2021-07-08 12:35:00,117.47,117.47,117.39,117.4,1710.0,109.0133,109.0133,108.939,108.9483,1710.0
2021-07-08 12:40:00,117.42,117.54,117.37,117.54,4683.0,108.9669,109.0783,108.9205,109.0783,4683.0
2021-07-08 12:45:00,117.49,117.49,117.41,117.47,2976.0,109.0318,109.0318,108.9576,109.0133,2976.0
2021-07-08 12:50:00,117.44,117.48,117.39,117.48,2703.0,108.9854,109.0226,108.939,109.0226,2703.0
2021-07-08 12:55:00,117.44,117.53,117.43,117.43,5937.0,108.9854,109.069,108.9762,108.9762,5937.0
2021-07-08 13:00:00,117.44,117.48,117.43,117.44,2101.0,108.9854,109.0226,108.9762,108.9854,2101.0
2021-07-08 13:05:00,117.41,117.45,117.37,117.42,3874.0,108.9576,108.9947,108.9205,108.9669,3874.0
2021-07-08 13:10:00,117.41,117.41,117.29,117.34,3545.0,108.9576,108.9576,108.8462,108.8926,3545.0
2021-07-08 13:15:00,117.36,117.5,117.34,117.5,6648.0,108.9112,109.0411,108.8926,109.0411,6648.0
2021-07-08 13:20:00,117.49,117.49,117.36,117.42,4747.0,109.0318,109.0318,108.9112,108.9669,4747.0
2021-07-08 13:25:00,117.43,117.52,117.41,117.51,2526.0,108.9762,109.0597,108.9576,109.0504,2526.0
2021-07-08 13:30:00,117.52,117.54,117.44,117.49,4397.0,109.0597,109.0783,108.9854,109.0318,4397.0
2021-07-08 13:35:00,117.48,117.52,117.41,117.47,2940.0,109.0226,109.0597,108.9576,109.0133,2940.0
2021-07-08 13:40:00,117.44,117.44,117.32,117.34,3840.0,108.9854,108.9854,108.8741,108.8926,3840.0
2021-07-08 13:45:00,117.36,117.38,117.25,117.26,4306.0,108.9112,108.9298,108.8091,108.8184,4306.0
2021-07-08 13:50:00,117.23,117.31,117.19,117.25,3310.0,108.7906,108.8648,108.7534,108.8091,3310.0
2021-07-08 13:55:00,117.26,117.31,117.21,117.24,3587.0,108.8184,108.8648,108.772,108.7998,3587.0
2021-07-08 14:00:00,117.24,117.24,117.15,117.17,2805.0,108.7998,108.7998,108.7163,108.7349,2805.0
2021-07-08 14:05:00,117.14,117.16,117.06,117.08,3024.0,108.707,108.7256,108.6328,108.6514,3024.0
2021-07-08 14:10:00,117.05,117.11,117.01,117.1,2418.0,108.6235,108.6792,108.5864,108.6699,2418.0
2021-07-08 14:15:00,117.12,117.12,116.93,116.97,5142.0,108.6885,108.6885,108.5122,108.5493,5142.0
2021-07-08 14:20:00,116.97,117.02,116.94,116.96,2618.0,108.5493,108.5957,108.5214,108.54,2618.0
2021-07-08 14:25:00,116.97,117.0,116.92,116.98,3924.0,108.5493,108.5771,108.5029,108.5586,3924.0
2021-07-08 14:30:00,116.98,117.0,116.93,117.0,3365.0,108.5586,108.5771,108.5122,108.5771,3365.0
2021-07-08 14:35:00,117.02,117.02,116.94,116.98,3100.0,108.5957,108.5957,108.5214,108.5586,3100.0
2021-07-08 14:40:00,116.98,117.02,116.95,116.95,3480.0,108.5586,108.5957,108.5307,108.5307,3480.0
2021-07-08 14:45:00,116.98,116.98,116.87,116.93,4350.0,108.5586,108.5586,108.4565,108.5122,4350.0
2021-07-08 14:50:00,116.95,117.0,116.91,116.94,3141.0,108.5307,108.5771,108.4936,108.5214,3141.0
2021-07-08 14:55:00,116.92,117.04,116.92,116.97,4788.0,108.5029,108.6142,108.5029,108.5493,4788.0
2021-07-08 15:00:00,116.99,117.06,116.96,116.99,4610.0,108.5678,108.6328,108.54,108.5678,4610.0
2021-07-08 15:05:00,117.0,117.03,116.94,116.97,3468.0,108.5771,108.605,108.5214,108.5493,3468.0
2021-07-08 15:10:00,116.94,116.97,116.86,116.89,5367.0,108.5214,108.5493,108.4472,108.475,5367.0
2021-07-08 15:15:00,116.91,116.91,116.83,116.88,5974.0,108.4936,108.4936,108.4194,108.4658,5974.0
2021-07-08 15:20:00,116.89,117.03,116.89,117.02,6604.0,108.475,108.605,108.475,108.5957,6604.0
2021-07-08 15:25:00,117.0,117.0,116.93,116.95,5710.0,108.5771,108.5771,108.5122,108.5307,5710.0
2021-07-08 15:30:00,116.96,117.05,116.92,116.97,12947.0,108.54,108.6235,108.5029,108.5493,12947.0
2021-07-08 15:35:00,116.97,116.99,116.86,116.92,15488.0,108.5493,108.5678,108.4472,108.5029,15488.0
2021-07-08 15:40:00,116.91,116.95,116.79,116.95,26298.0,108.4936,108.5307,108.3822,108.5307,26298.0
2021-07-08 15:45:00,116.94,117.04,116.93,116.99,37025.0,108.5214,108.6142,108.5122,108.5678,37025.0
2021-07-08 15:50:00,116.99,117.23,116.95,117.17,45299.0,108.5678,108.7906,108.5307,108.7349,45299.0
2021-07-08 15:55:00,117.18,117.38,117.15,117.38,80607.0,108.7442,108.9298,108.7163,108.9298,80607.0
2021-07-09 09:30:00,118.36,118.47,117.95,118.19,50368.0,109.8392,109.9413,109.4587,109.6815,50368.0
2021-07-09 09:35:00,118.28,118.61,118.24,118.53,9152.0,109.765,110.0712,109.7279,109.997,9152.0
2021-07-09 09:40:00,118.45,118.76,118.45,118.63,38418.0,109.9227,110.2104,109.9227,110.0898,38418.0
2021-07-09 09:45:00,118.64,118.85,118.51,118.56,18857.0,110.0991,110.2939,109.9784,110.0248,18857.0
2021-07-09 09:50:00,118.64,118.69,118.48,118.55,7645.0,110.0991,110.1455,109.9506,110.0155,7645.0
2021-07-09 09:55:00,118.6,118.66,118.55,118.55,4635.0,110.0619,110.1176,110.0155,110.0155,4635.0
2021-07-09 10:00:00,118.57,118.78,118.57,118.65,8303.0,110.0341,110.229,110.0341,110.1083,8303.0
2021-07-09 10:05:00,118.65,118.67,118.41,118.44,4893.0,110.1083,110.1269,109.8856,109.9135,4893.0
2021-07-09 10:10:00,118.46,118.56,118.42,118.48,4809.0,109.932,110.0248,109.8949,109.9506,4809.0
2021-07-09 10:15:00,118.53,118.6,118.48,118.51,4460.0,109.997,110.0619,109.9506,109.9784,4460.0
2021-07-09 10:20:00,118.52,118.57,118.44,118.44,5523.0,109.9877,110.0341,109.9135,109.9135,5523.0
2021-07-09 10:25:00,118.43,118.44,118.21,118.32,10929.0,109.9042,109.9135,109.7,109.8021,10929.0
2021-07-09 10:30:00,118.28,118.35,118.11,118.14,4465.0,109.765,109.8299,109.6072,109.6351,4465.0
2021-07-09 10:35:00,118.14,118.22,118.01,118.07,6454.0,109.6351,109.7093,109.5144,109.5701,6454.0
2021-07-09 10:40:00,118.05,118.05,117.89,117.92,3971.0,109.5515,109.5515,109.4031,109.4309,3971.0
2021-07-09 10:45:00,117.91,118.15,117.88,118.1,5747.0,109.4216,109.6443,109.3938,109.5979,5747.0
2021-07-09 10:50:00,118.13,118.19,118.07,118.08,3539.0,109.6258,109.6815,109.5701,109.5794,3539.0
2021-07-09 10:55:00,118.07,118.09,117.95,118.02,6073.0,109.5701,109.5887,109.4587,109.5237,6073.0
2021-07-09 11:00:00,118.0,118.15,117.98,118.1,4359.0,109.5051,109.6443,109.4866,109.5979,4359.0
2021-07-09 11:05:00,118.13,118.19,118.13,118.15,2635.0,109.6258,109.6815,109.6258,109.6443,2635.0
2021-07-09 11:10:00,118.17,118.17,118.04,118.06,5047.0,109.6629,109.6629,109.5423,109.5608,5047.0
2021-07-09 11:15:00,118.04,118.06,117.94,117.97,4008.0,109.5423,109.5608,109.4495,109.4773,4008.0
2021-07-09 11:20:00,117.96,118.01,117.93,117.95,5763.0,109.468,109.5144,109.4402,109.4587,5763.0
2021-07-09 11:25:00,117.92,118.06,117.92,118.03,4190.0,109.4309,109.5608,109.4309,109.533,4190.0
2021-07-09 11:30:00,118.03,118.12,118.02,118.11,3143.0,109.533,109.6165,109.5237,109.6072,3143.0
2021-07-09 11:35:00,118.13,118.15,118.05,118.12,4922.0,109.6258,109.6443,109.5515,109.6165,4922.0
2021-07-09 11:40:00,118.17,118.26,118.17,118.26,2313.0,109.6629,109.7464,109.6629,109.7464,2313.0
2021-07-09 11:45:00,118.25,118.31,118.19,118.23,3765.0,109.7371,109.7928,109.6815,109.7186,3765.0
2021-07-09 11:50:00,118.26,118.3,118.23,118.28,3215.0,109.7464,109.7835,109.7186,109.765,3215.0
2021-07-09 11:55:00,118.32,118.32,118.17,118.2,3810.0,109.8021,109.8021,109.6629,109.6907,3810.0
2021-07-09 12:00:00,118.21,118.34,118.21,118.29,5293.0,109.7,109.8207,109.7,109.7743,5293.0
2021-07-09 12:05:00,118.3,118.31,118.25,118.28,3268.0,109.7835,109.7928,109.7371,109.765,3268.0
2021-07-09 12:10:00,118.28,118.31,118.27,118.3,2812.0,109.765,109.7928,109.7557,109.7835,2812.0
2021-07-09 12:15:00,118.31,118.31,118.24,118.27,3245.0,109.7928,109.7928,109.7279,109.7557,3245.0
2021-07-09 12:20:00,118.25,118.25,118.15,118.15,6212.0,109.7371,109.7371,109.6443,109.6443,6212.0
2021-07-09 12:25:00,118.15,118.16,118.1,118.11,2229.0,109.6443,109.6536,109.5979,109.6072,2229.0
2021-07-09 12:30:00,118.09,118.14,118.07,118.14,3387.0,109.5887,109.6351,109.5701,109.6351,3387.0
2021-07-09 12:35:00,118.14,118.26,118.13,118.26,2765.0,109.6351,109.7464,109.6258,109.7464,2765.0
2021-07-09 12:40:00,118.24,118.24,118.21,118.22,1556.0,109.7279,109.7279,109.7,109.7093,1556.0
2021-07-09 12:45:00,118.21,118.21,118.09,118.14,6862.0,109.7,109.7,109.5887,109.6351,6862.0
2021-07-09 12:50:00,118.14,118.15,118.07,118.13,4152.0,109.6351,109.6443,109.5701,109.6258,4152.0
2021-07-09 12:55:00,118.12,118.12,117.99,117.99,4081.0,109.6165,109.6165,109.4959,109.4959,4081.0
2021-07-09 13:00:00,118.01,118.1,117.99,118.1,4662.0,109.5144,109.5979,109.4959,109.5979,4662.0
2021-07-09 13:05:00,118.11,118.12,118.07,118.09,4765.0,109.6072,109.6165,109.5701,109.5887,4765.0
2021-07-09 13:10:00,118.11,118.15,118.09,118.15,2798.0,109.6072,109.6443,109.5887,109.6443,2798.0
2021-07-09 13:15:00,118.16,118.2,118.12,118.17,3961.0,109.6536,109.6907,109.6165,109.6629,3961.0
2021-07-09 13:20:00,118.21,118.22,118.19,118.2,2899.0,109.7,109.7093,109.6815,109.6907,2899.0
2021-07-09 13:25:00,118.22,118.23,118.13,118.21,5659.0,109.7093,109.7186,109.6258,109.7,5659.0
2021-07-09 13:30:00,118.21,118.24,118.19,118.23,4441.0,109.7,109.7279,109.6815,109.7186,4441.0
2021-07-09 13:35:00,118.24,118.27,118.18,118.25,9286.0,109.7279,109.7557,109.6722,109.7371,9286.0
2021-07-09 13:40:00,118.23,118.25,118.22,118.24,2214.0,109.7186,109.7371,109.7093,109.7279,2214.0
2021-07-09 13:45:00,118.24,118.27,118.22,118.25,2254.0,109.7279,109.7557,109.7093,109.7371,2254.0
2021-07-09 13:50:00,118.27,118.28,118.21,118.23,2163.0,109.7557,109.765,109.7,109.7186,2163.0
2021-07-09 13:55:00,118.23,118.23,118.18,118.18,2360.0,109.7186,109.7186,109.6722,109.6722,2360.0
2021-07-09 14:00:00,118.18,118.25,118.16,118.25,4440.0,109.6722,109.7371,109.6536,109.7371,4440.0
2021-07-09 14:05:00,118.26,118.29,118.22,118.24,3219.0,109.7464,109.7743,109.7093,109.7279,3219.0
2021-07-09 14:10:00,118.23,118.26,118.22,118.23,3389.0,109.7186,109.7464,109.7093,109.7186,3389.0
2021-07-09 14:15:00,118.25,118.27,118.24,118.26,2770.0,109.7371,109.7557,109.7279,109.7464,2770.0
2021-07-09 14:20:00,118.25,118.3,118.23,118.27,5372.0,109.7371,109.7835,109.7186,109.7557,5372.0
2021-07-09 14:25:00,118.29,118.38,118.29,118.38,4808.0,109.7743,109.8578,109.7743,109.8578,4808.0
2021-07-09 14:30:00,118.38,118.41,118.34,118.39,5829.0,109.8578,109.8856,109.8207,109.8671,5829.0
2021-07-09 14:35:00,118.4,118.41,118.34,118.41,6937.0,109.8763,109.8856,109.8207,109.8856,6937.0
2021-07-09 14:40:00,118.41,118.5,118.41,118.49,11505.0,109.8856,109.9691,109.8856,109.9599,11505.0
2021-07-09 14:45:00,118.5,118.51,118.45,118.5,4969.0,109.9691,109.9784,109.9227,109.9691,4969.0
2021-07-09 14:50:00,118.49,118.51,118.49,118.51,2307.0,109.9599,109.9784,109.9599,109.9784,2307.0
2021-07-09 14:55:00,118.5,118.51,118.48,118.5,2408.0,109.9691,109.9784,109.9506,109.9691,2408.0
2021-07-09 15:00:00,118.51,118.53,118.45,118.5,5571.0,109.9784,109.997,109.9227,109.9691,5571.0
2021-07-09 15:05:00,118.5,118.58,118.49,118.58,3249.0,109.9691,110.0434,109.9599,110.0434,3249.0
2021-07-09 15:10:00,118.59,118.62,118.57,118.6,3819.0,110.0527,110.0805,110.0341,110.0619,3819.0
2021-07-09 15:15:00,118.6,118.64,118.6,118.62,4980.0,110.0619,110.0991,110.0619,110.0805,4980.0
2021-07-09 15:20:00,118.61,118.63,118.53,118.58,5530.0,110.0712,110.0898,109.997,110.0434,5530.0
2021-07-09 15:25:00,118.58,118.62,118.56,118.62,5110.0,110.0434,110.0805,110.0248,110.0805,5110.0
2021-07-09 15:30:00,118.62,118.63,118.54,118.57,11099.0,110.0805,110.0898,110.0063,110.0341,11099.0
2021-07-09 15:35:00,118.57,118.58,118.46,118.53,12532.0,110.0341,110.0434,109.932,109.997,12532.0
2021-07-09 15:40:00,118.53,118.61,118.51,118.61,12971.0,109.997,110.0712,109.9784,110.0712,12971.0
2021-07-09 15:45:00,118.59,118.69,118.58,118.68,18550.0,110.0527,110.1455,110.0434,110.1362,18550.0
2021-07-09 15:50:00,118.69,118.7,118.59,118.62,37548.0,110.1455,110.1547,110.0527,110.0805,37548.0
2021-07-09 15:55:00,118.6,118.65,118.49,118.56,74423.0,110.0619,110.1083,109.9599,110.0248,74423.0
2021-07-12 09:30:00,118.03,118.26,117.51,117.79,26428.0,109.533,109.7464,109.0504,109.3103,26428.0
2021-07-12 09:35:00,117.79,118.07,117.79,117.99,6118.0,109.3103,109.5701,109.3103,109.4959,6118.0
2021-07-12 09:40:00,117.95,118.09,117.87,117.87,14768.0,109.4587,109.5887,109.3845,109.3845,14768.0
2021-07-12 09:45:00,117.86,117.96,117.72,117.88,7775.0,109.3752,109.468,109.2453,109.3938,7775.0
2021-07-12 09:50:00,117.85,117.96,117.71,117.96,4530.0,109.3659,109.468,109.236,109.468,4530.0
2021-07-12 09:55:00,117.97,118.09,117.97,117.97,8500.0,109.4773,109.5887,109.4773,109.4773,8500.0
2021-07-12 10:00:00,117.98,118.02,117.88,118.02,7512.0,109.4866,109.5237,109.3938,109.5237,7512.0
2021-07-12 10:05:00,117.99,118.1,117.99,118.02,7455.0,109.4959,109.5979,109.4959,109.5237,7455.0
2021-07-12 10:10:00,118.02,118.02,117.65,117.65,5788.0,109.5237,109.5237,109.1803,109.1803,5788.0
2021-07-12 10:15:00,117.65,117.73,117.63,117.73,6501.0,109.1803,109.2546,109.1618,109.2546,6501.0
2021-07-12 10:20:00,117.73,117.83,117.7,117.79,4696.0,109.2546,109.3474,109.2267,109.3103,4696.0
2021-07-12 10:25:00,117.79,117.94,117.78,117.94,5015.0,109.3103,109.4495,109.301,109.4495,5015.0
2021-07-12 10:30:00,117.93,118.03,117.93,117.93,5813.0,109.4402,109.533,109.4402,109.4402,5813.0
2021-07-12 10:35:00,117.92,117.95,117.84,117.93,3665.0,109.4309,109.4587,109.3567,109.4402,3665.0
2021-07-12 10:40:00,117.9,117.9,117.7,117.72,5281.0,109.4123,109.4123,109.2267,109.2453,5281.0
2021-07-12 10:45:00,117.73,117.73,117.56,117.56,24079.0,109.2546,109.2546,109.0968,109.0968,24079.0
2021-07-12 10:50:00,117.5,117.54,117.41,117.44,4452.0,109.0411,109.0783,108.9576,108.9854,4452.0
2021-07-12 10:55:00,117.46,117.49,117.36,117.49,6890.0,109.004,109.0318,108.9112,109.0318,6890.0
2021-07-12 11:00:00,117.55,117.69,117.54,117.6,5065.0,109.0875,109.2175,109.0783,109.1339,5065.0
2021-07-12 11:05:00,117.62,117.7,117.62,117.68,4360.0,109.1525,109.2267,109.1525,109.2082,4360.0
2021-07-12 11:10:00,117.65,117.76,117.61,117.74,4377.0,109.1803,109.2824,109.1432,109.2639,4377.0
2021-07-12 11:15:00,117.73,117.82,117.73,117.79,3151.0,109.2546,109.3381,109.2546,109.3103,3151.0
2021-07-12 11:20:00,117.75,117.78,117.68,117.74,6573.0,109.2731,109.301,109.2082,109.2639,6573.0
2021-07-12 11:25:00,117.74,117.74,117.56,117.56,7095.0,109.2639,109.2639,109.0968,109.0968,7095.0
2021-07-12 11:30:00,117.58,117.6,117.51,117.53,6290.0,109.1154,109.1339,109.0504,109.069,6290.0
2021-07-12 11:35:00,117.53,117.55,117.44,117.48,5019.0,109.069,109.0875,108.9854,109.0226,5019.0
2021-07-12 11:40:00,117.48,117.51,117.46,117.48,3421.0,109.0226,109.0504,109.004,109.0226,3421.0
2021-07-12 11:45:00,117.48,117.52,117.45,117.48,4235.0,109.0226,109.0597,108.9947,109.0226,4235.0
2021-07-12 11:50:00,117.5,117.51,117.48,117.51,1940.0,109.0411,109.0504,109.0226,109.0504,1940.0
2021-07-12 11:55:00,117.52,117.52,117.46,117.51,3601.0,109.0597,109.0597,109.004,109.0504,3601.0
2021-07-12 12:00:00,117.53,117.56,117.5,117.54,4014.0,109.069,109.0968,109.0411,109.0783,4014.0
2021-07-12 12:05:00,117.54,117.54,117.46,117.52,4164.0,109.0783,109.0783,109.004,109.0597,4164.0
2021-07-12 12:10:00,117.52,117.6,117.5,117.6,2659.0,109.0597,109.1339,109.0411,109.1339,2659.0
2021-07-12 12:15:00,117.59,117.66,117.59,117.62,3010.0,109.1247,109.1896,109.1247,109.1525,3010.0
2021-07-12 12:20:00,117.63,117.63,117.55,117.56,2983.0,109.1618,109.1618,109.0875,109.0968,2983.0
2021-07-12 12:25:00,117.57,117.58,117.54,117.56,2230.0,109.1061,109.1154,109.0783,109.0968,2230.0
2021-07-12 12:30:00,117.56,117.6,117.54,117.6,3346.0,109.0968,109.1339,109.0783,109.1339,3346.0
2021-07-12 12:35:00,117.61,117.62,117.57,117.6,5558.0,109.1432,109.1525,109.1061,109.1339,5558.0
2021-07-12 12:40:00,117.62,117.7,117.59,117.64,6605.0,109.1525,109.2267,109.1247,109.1711,6605.0
2021-07-12 12:45:00,117.65,117.68,117.63,117.67,2796.0,109.1803,109.2082,109.1618,109.1989,2796.0
2021-07-12 12:50:00,117.64,117.72,117.64,117.72,4487.0,109.1711,109.2453,109.1711,109.2453,4487.0
2021-07-12 12:55:00,117.71,117.73,117.62,117.63,4462.0,109.236,109.2546,109.1525,109.1618,4462.0
2021-07-12 13:00:00,117.61,117.62,117.58,117.6,4948.0,109.1432,109.1525,109.1154,109.1339,4948.0
2021-07-12 13:05:00,117.61,117.62,117.56,117.62,3675.0,109.1432,109.1525,109.0968,109.1525,3675.0
2021-07-12 13:10:00,117.61,117.65,117.59,117.61,6538.0,109.1432,109.1803,109.1247,109.1432,6538.0
2021-07-12 13:15:00,117.62,117.63,117.54,117.59,2904.0,109.1525,109.1618,109.0783,109.1247,2904.0
2021-07-12 13:20:00,117.58,117.62,117.57,117.61,7376.0,109.1154,109.1525,109.1061,109.1432,7376.0
2021-07-12 13:25:00,117.62,117.78,117.62,117.78,10923.0,109.1525,109.301,109.1525,109.301,10923.0
2021-07-12 13:30:00,117.78,117.79,117.74,117.76,6275.0,109.301,109.3103,109.2639,109.2824,6275.0
2021-07-12 13:35:00,117.77,117.79,117.74,117.77,3887.0,109.2917,109.3103,109.2639,109.2917,3887.0
2021-07-12 13:40:00,117.76,117.81,117.7,117.7,6601.0,109.2824,109.3288,109.2267,109.2267,6601.0
2021-07-12 13:45:00,117.71,117.75,117.68,117.74,6536.0,109.236,109.2731,109.2082,109.2639,6536.0
2021-07-12 13:50:00,117.75,117.78,117.69,117.74,6085.0,109.2731,109.301,109.2175,109.2639,6085.0
2021-07-12 13:55:00,117.73,117.74,117.69,117.73,7261.0,109.2546,109.2639,109.2175,109.2546,7261.0
2021-07-12 14:00:00,117.73,117.8,117.71,117.8,7270.0,109.2546,109.3195,109.236,109.3195,7270.0
2021-07-12 14:05:00,117.8,117.81,117.72,117.75,6207.0,109.3195,109.3288,109.2453,109.2731,6207.0
2021-07-12 14:10:00,117.74,117.79,117.71,117.74,10090.0,109.2639,109.3103,109.236,109.2639,10090.0
2021-07-12 14:15:00,117.74,117.83,117.73,117.73,7422.0,109.2639,109.3474,109.2546,109.2546,7422.0
2021-07-12 14:20:00,117.73,117.85,117.73,117.84,5357.0,109.2546,109.3659,109.2546,109.3567,5357.0
2021-07-12 14:25:00,117.85,117.9,117.81,117.84,8450.0,109.3659,109.4123,109.3288,109.3567,8450.0
2021-07-12 14:30:00,117.84,117.87,117.78,117.86,4869.0,109.3567,109.3845,109.301,109.3752,4869.0
2021-07-12 14:35:00,117.88,117.88,117.85,117.87,4750.0,109.3938,109.3938,109.3659,109.3845,4750.0
2021-07-12 14:40:00,117.88,117.88,117.76,117.79,6132.0,109.3938,109.3938,109.2824,109.3103,6132.0
2021-07-12 14:45:00,117.8,117.81,117.73,117.8,4739.0,109.3195,109.3288,109.2546,109.3195,4739.0
2021-07-12 14:50:00,117.78,117.82,117.76,117.77,4368.0,109.301,109.3381,109.2824,109.2917,4368.0
2021-07-12 14:55:00,117.77,117.79,117.74,117.75,4971.0,109.2917,109.3103,109.2639,109.2731,4971.0
2021-07-12 15:00:00,117.73,117.77,117.69,117.7,6323.0,109.2546,109.2917,109.2175,109.2267,6323.0
2021-07-12 15:05:00,117.7,117.73,117.68,117.71,5873.0,109.2267,109.2546,109.2082,109.236,5873.0
2021-07-12 15:10:00,117.72,117.76,117.71,117.75,7385.0,109.2453,109.2824,109.236,109.2731,7385.0
2021-07-12 15:15:00,117.77,117.85,117.74,117.82,16978.0,109.2917,109.3659,109.2639,109.3381,16978.0
2021-07-12 15:20:00,117.82,117.9,117.81,117.9,4615.0,109.3381,109.4123,109.3288,109.4123,4615.0
2021-07-12 15:25:00,117.9,117.91,117.83,117.89,9638.0,109.4123,109.4216,109.3474,109.4031,9638.0
2021-07-12 15:30:00,117.89,117.89,117.75,117.76,13720.0,109.4031,109.4031,109.2731,109.2824,13720.0
2021-07-12 15:35:00,117.78,117.79,117.67,117.67,10008.0,109.301,109.3103,109.1989,109.1989,10008.0
2021-07-12 15:40:00,117.67,117.75,117.67,117.73,14060.0,109.1989,109.2731,109.1989,109.2546,14060.0
2021-07-12 15:45:00,117.73,117.77,117.7,117.72,19519.0,109.2546,109.2917,109.2267,109.2453,19519.0
2021-07-12 15:50:00,117.73,117.81,117.73,117.78,34489.0,109.2546,109.3288,109.2546,109.301,34489.0
2021-07-12 15:55:00,117.78,117.88,117.73,117.86,71018.0,109.301,109.3938,109.2546,109.3752,71018.0
2021-07-13 09:30:00,117.68,117.72,117.42,117.53,18801.0,109.2082,109.2453,108.9669,109.069,18801.0
2021-07-13 09:35:00,117.6,117.71,117.45,117.59,8060.0,109.1339,109.236,108.9947,109.1247,8060.0
2021-07-13 09:40:00,117.69,117.71,117.51,117.54,6004.0,109.2175,109.236,109.0504,109.0783,6004.0
2021-07-13 09:45:00,117.54,117.54,117.19,117.2,9754.0,109.0783,109.0783,108.7534,108.7627,9754.0
2021-07-13 09:50:00,117.22,117.44,117.14,117.43,5727.0,108.7813,108.9854,108.707,108.9762,5727.0
2021-07-13 09:55:00,117.43,117.52,117.19,117.23,12587.0,108.9762,109.0597,108.7534,108.7906,12587.0
2021-07-13 10:00:00,117.25,117.31,117.15,117.27,10688.0,108.8091,108.8648,108.7163,108.8277,10688.0
2021-07-13 10:05:00,117.26,117.34,117.19,117.29,10698.0,108.8184,108.8926,108.7534,108.8462,10698.0
2021-07-13 10:10:00,117.31,117.46,117.31,117.35,3717.0,108.8648,109.004,108.8648,108.9019,3717.0
2021-07-13 10:15:00,117.35,117.38,117.21,117.23,6308.0,108.9019,108.9298,108.772,108.7906,6308.0
2021-07-13 10:20:00,117.23,117.26,117.15,117.17,4947.0,108.7906,108.8184,108.7163,108.7349,4947.0
2021-07-13 10:25:00,117.19,117.19,117.08,117.13,6516.0,108.7534,108.7534,108.6514,108.6978,6516.0
2021-07-13 10:30:00,117.14,117.18,117.06,117.13,18012.0,108.707,108.7442,108.6328,108.6978,18012.0
2021-07-13 10:35:00,117.15,117.21,117.09,117.19,12350.0,108.7163,108.772,108.6606,108.7534,12350.0
2021-07-13 10:40:00,117.17,117.23,117.12,117.19,12096.0,108.7349,108.7906,108.6885,108.7534,12096.0
2021-07-13 10:45:00,117.2,117.22,117.16,117.21,6445.0,108.7627,108.7813,108.7256,108.772,6445.0
2021-07-13 10:50:00,117.19,117.23,117.15,117.22,5735.0,108.7534,108.7906,108.7163,108.7813,5735.0
2021-07-13 10:55:00,117.23,117.33,117.23,117.26,3639.0,108.7906,108.8834,108.7906,108.8184,3639.0
2021-07-13 11:00:00,117.23,117.29,117.21,117.25,9812.0,108.7906,108.8462,108.772,108.8091,9812.0
2021-07-13 11:05:00,117.27,117.27,117.13,117.13,5553.0,108.8277,108.8277,108.6978,108.6978,5553.0
2021-07-13 11:10:00,117.11,117.26,117.11,117.26,7628.0,108.6792,108.8184,108.6792,108.8184,7628.0
2021-07-13 11:15:00,117.25,117.31,117.24,117.28,3769.0,108.8091,108.8648,108.7998,108.837,3769.0
2021-07-13 11:20:00,117.28,117.28,117.22,117.23,2249.0,108.837,108.837,108.7813,108.7906,2249.0
2021-07-13 11:25:00,117.23,117.3,117.22,117.29,7408.0,108.7906,108.8555,108.7813,108.8462,7408.0
2021-07-13 11:30:00,117.26,117.34,117.25,117.34,4670.0,108.8184,108.8926,108.8091,108.8926,4670.0
2021-07-13 11:35:00,117.32,117.32,117.19,117.2,2444.0,108.8741,108.8741,108.7534,108.7627,2444.0
2021-07-13 11:40:00,117.21,117.25,117.18,117.2,4153.0,108.772,108.8091,108.7442,108.7627,4153.0
2021-07-13 11:45:00,117.15,117.24,117.15,117.24,4305.0,108.7163,108.7998,108.7163,108.7998,4305.0
2021-07-13 11:50:00,117.24,117.25,117.2,117.23,4034.0,108.7998,108.8091,108.7627,108.7906,4034.0
2021-07-13 11:55:00,117.22,117.23,117.2,117.22,2321.0,108.7813,108.7906,108.7627,108.7813,2321.0
2021-07-13 12:00:00,117.21,117.32,117.21,117.28,4856.0,108.772,108.8741,108.772,108.837,4856.0
2021-07-13 12:05:00,117.28,117.34,117.24,117.31,5106.0,108.837,108.8926,108.7998,108.8648,5106.0
2021-07-13 12:10:00,117.31,117.32,117.23,117.24,4492.0,108.8648,108.8741,108.7906,108.7998,4492.0
2021-07-13 12:15:00,117.23,117.23,117.16,117.17,6381.0,108.7906,108.7906,108.7256,108.7349,6381.0
2021-07-13 12:20:00,117.17,117.17,117.11,117.13,5256.0,108.7349,108.7349,108.6792,108.6978,5256.0
2021-07-13 12:25:00,117.1,117.16,117.08,117.16,2417.0,108.6699,108.7256,108.6514,108.7256,2417.0
2021-07-13 12:30:00,117.17,117.19,117.11,117.18,3705.0,108.7349,108.7534,108.6792,108.7442,3705.0
2021-07-13 12:35:00,117.21,117.21,117.12,117.15,2784.0,108.772,108.772,108.6885,108.7163,2784.0
2021-07-13 12:40:00,117.17,117.2,117.15,117.17,3555.0,108.7349,108.7627,108.7163,108.7349,3555.0
2021-07-13 12:45:00,117.17,117.25,117.14,117.24,4675.0,108.7349,108.8091,108.707,108.7998,4675.0
2021-07-13 12:50:00,117.24,117.29,117.22,117.27,3019.0,108.7998,108.8462,108.7813,108.8277,3019.0
2021-07-13 12:55:00,117.29,117.32,117.24,117.31,4759.0,108.8462,108.8741,108.7998,108.8648,4759.0
2021-07-13 13:00:00,117.29,117.33,117.23,117.3,8167.0,108.8462,108.8834,108.7906,108.8555,8167.0
2021-07-13 13:05:00,117.31,117.34,117.3,117.31,2782.0,108.8648,108.8926,108.8555,108.8648,2782.0
2021-07-13 13:10:00,117.3,117.32,117.24,117.26,5129.0,108.8555,108.8741,108.7998,108.8184,5129.0
2021-07-13 13:15:00,117.27,117.28,117.21,117.22,4323.0,108.8277,108.837,108.772,108.7813,4323.0
2021-07-13 13:20:00,117.22,117.31,117.2,117.28,6448.0,108.7813,108.8648,108.7627,108.837,6448.0
2021-07-13 13:25:00,117.28,117.29,117.21,117.22,7806.0,108.837,108.8462,108.772,108.7813,7806.0
2021-07-13 13:30:00,117.2,117.23,117.17,117.2,12110.0,108.7627,108.7906,108.7349,108.7627,12110.0
2021-07-13 13:35:00,117.17,117.19,117.08,117.12,11244.0,108.7349,108.7534,108.6514,108.6885,11244.0
2021-07-13 13:40:00,117.14,117.2,117.11,117.2,8464.0,108.707,108.7627,108.6792,108.7627,8464.0
2021-07-13 13:45:00,117.19,117.3,117.14,117.27,6089.0,108.7534,108.8555,108.707,108.8277,6089.0
2021-07-13 13:50:00,117.29,117.35,117.26,117.29,7043.0,108.8462,108.9019,108.8184,108.8462,7043.0
2021-07-13 13:55:00,117.28,117.38,117.28,117.38,6877.0,108.837,108.9298,108.837,108.9298,6877.0
2021-07-13 14:00:00,117.3,117.3,117.23,117.26,6909.0,108.8555,108.8555,108.7906,108.8184,6909.0
2021-07-13 14:05:00,117.27,117.32,117.25,117.25,4295.0,108.8277,108.8741,108.8091,108.8091,4295.0
2021-07-13 14:10:00,117.28,117.39,117.25,117.37,4391.0,108.837,108.939,108.8091,108.9205,4391.0
2021-07-13 14:15:00,117.34,117.37,117.3,117.35,3904.0,108.8926,108.9205,108.8555,108.9019,3904.0
2021-07-13 14:20:00,117.33,117.35,117.12,117.2,11782.0,108.8834,108.9019,108.6885,108.7627,11782.0
2021-07-13 14:25:00,117.19,117.2,117.15,117.2,5672.0,108.7534,108.7627,108.7163,108.7627,5672.0
2021-07-13 14:30:00,117.19,117.23,117.17,117.22,4712.0,108.7534,108.7906,108.7349,108.7813,4712.0
2021-07-13 14:35:00,117.22,117.28,117.18,117.18,4924.0,108.7813,108.837,108.7442,108.7442,4924.0
2021-07-13 14:40:00,117.17,117.22,117.12,117.14,4914.0,108.7349,108.7813,108.6885,108.707,4914.0
2021-07-13 14:45:00,117.15,117.16,117.09,117.14,7972.0,108.7163,108.7256,108.6606,108.707,7972.0
2021-07-13 14:50:00,117.14,117.18,117.11,117.16,3703.0,108.707,108.7442,108.6792,108.7256,3703.0
2021-07-13 14:55:00,117.14,117.15,117.1,117.13,12730.0,108.707,108.7163,108.6699,108.6978,12730.0
2021-07-13 15:00:00,117.09,117.27,117.08,117.26,11433.0,108.6606,108.8277,108.6514,108.8184,11433.0
2021-07-13 15:05:00,117.26,117.28,117.13,117.13,7341.0,108.8184,108.837,108.6978,108.6978,7341.0
2021-07-13 15:10:00,117.13,117.13,117.02,117.05,8631.0,108.6978,108.6978,108.5957,108.6235,8631.0
2021-07-13 15:15:00,117.06,117.1,117.04,117.08,8330.0,108.6328,108.6699,108.6142,108.6514,8330.0
2021-07-13 15:20:00,117.06,117.08,116.96,116.99,32310.0,108.6328,108.6514,108.54,108.5678,32310.0
2021-07-13 15:25:00,116.99,117.07,116.98,117.01,9163.0,108.5678,108.6421,108.5586,108.5864,9163.0
2021-07-13 15:30:00,117.02,117.08,116.97,117.05,10619.0,108.5957,108.6514,108.5493,108.6235,10619.0
2021-07-13 15:35:00,117.04,117.04,116.99,117.02,12552.0,108.6142,108.6142,108.5678,108.5957,12552.0
2021-07-13 15:40:00,117.02,117.11,117.02,117.07,16526.0,108.5957,108.6792,108.5957,108.6421,16526.0
2021-07-13 15:45:00,117.08,117.1,116.98,116.99,18921.0,108.6514,108.6699,108.5586,108.5678,18921.0
2021-07-13 15:50:00,116.98,117.01,116.89,116.97,67522.0,108.5586,108.5864,108.475,108.5493,67522.0
2021-07-13 15:55:00,117.0,117.09,116.91,117.09,75971.0,108.5771,108.6606,108.4936,108.6606,75971.0
2021-07-14 09:30:00,117.21,117.65,117.1,117.54,19495.0,108.772,109.1803,108.6699,109.0783,19495.0
2021-07-14 09:35:00,117.54,117.81,117.48,117.81,3348.0,109.0783,109.3288,109.0226,109.3288,3348.0
2021-07-14 09:40:00,117.81,117.95,117.78,117.9,3035.0,109.3288,109.4587,109.301,109.4123,3035.0
2021-07-14 09:45:00,117.9,118.04,117.86,117.98,3959.0,109.4123,109.5423,109.3752,109.4866,3959.0
2021-07-14 09:50:00,118.04,118.04,117.82,117.93,3894.0,109.5423,109.5423,109.3381,109.4402,3894.0
2021-07-14 09:55:00,117.94,117.97,117.74,117.76,4219.0,109.4495,109.4773,109.2639,109.2824,4219.0
2021-07-14 10:00:00,117.74,117.81,117.49,117.51,6009.0,109.2639,109.3288,109.0318,109.0504,6009.0
2021-07-14 10:05:00,117.48,117.58,117.44,117.44,4658.0,109.0226,109.1154,108.9854,108.9854,4658.0
2021-07-14 10:10:00,117.45,117.51,117.35,117.35,8021.0,108.9947,109.0504,108.9019,108.9019,8021.0
2021-07-14 10:15:00,117.37,117.67,117.37,117.64,4688.0,108.9205,109.1989,108.9205,109.1711,4688.0
2021-07-14 10:20:00,117.63,117.63,117.5,117.5,3146.0,109.1618,109.1618,109.0411,109.0411,3146.0
2021-07-14 10:25:00,117.47,117.55,117.45,117.45,5152.0,109.0133,109.0875,108.9947,108.9947,5152.0
2021-07-14 10:30:00,117.45,117.5,117.39,117.46,6877.0,108.9947,109.0411,108.939,109.004,6877.0
2021-07-14 10:35:00,117.41,117.41,117.26,117.3,5438.0,108.9576,108.9576,108.8184,108.8555,5438.0
2021-07-14 10:40:00,117.31,117.42,117.31,117.41,4149.0,108.8648,108.9669,108.8648,108.9576,4149.0
2021-07-14 10:45:00,117.41,117.51,117.36,117.5,2515.0,108.9576,109.0504,108.9112,109.0411,2515.0
2021-07-14 10:50:00,117.51,117.6,117.51,117.58,2449.0,109.0504,109.1339,109.0504,109.1154,2449.0
2021-07-14 10:55:00,117.59,117.62,117.53,117.56,3526.0,109.1247,109.1525,109.069,109.0968,3526.0
2021-07-14 11:00:00,117.55,117.55,117.45,117.47,4177.0,109.0875,109.0875,108.9947,109.0133,4177.0
2021-07-14 11:05:00,117.47,117.48,117.34,117.34,3197.0,109.0133,109.0226,108.8926,108.8926,3197.0
2021-07-14 11:10:00,117.33,117.4,117.28,117.39,6442.0,108.8834,108.9483,108.837,108.939,6442.0
2021-07-14 11:15:00,117.39,117.43,117.31,117.42,3566.0,108.939,108.9762,108.8648,108.9669,3566.0
2021-07-14 11:20:00,117.38,117.41,117.29,117.29,4044.0,108.9298,108.9576,108.8462,108.8462,4044.0
2021-07-14 11:25:00,117.29,117.31,117.17,117.27,10077.0,108.8462,108.8648,108.7349,108.8277,10077.0
2021-07-14 11:30:00,117.26,117.34,117.26,117.33,3887.0,108.8184,108.8926,108.8184,108.8834,3887.0
2021-07-14 11:35:00,117.34,117.36,117.23,117.23,3847.0,108.8926,108.9112,108.7906,108.7906,3847.0
2021-07-14 11:40:00,117.19,117.23,117.07,117.11,3468.0,108.7534,108.7906,108.6421,108.6792,3468.0
2021-07-14 11:45:00,117.12,117.16,117.07,117.07,2454.0,108.6885,108.7256,108.6421,108.6421,2454.0
2021-07-14 11:50:00,117.08,117.16,117.07,117.15,5142.0,108.6514,108.7256,108.6421,108.7163,5142.0
2021-07-14 11:55:00,117.15,117.15,116.99,117.0,21809.0,108.7163,108.7163,108.5678,108.5771,21809.0
2021-07-14 12:00:00,117.0,117.17,117.0,117.03,15546.0,108.5771,108.7349,108.5771,108.605,15546.0
2021-07-14 12:05:00,117.04,117.1,117.03,117.09,3488.0,108.6142,108.6699,108.605,108.6606,3488.0
2021-07-14 12:10:00,117.09,117.12,117.07,117.09,4511.0,108.6606,108.6885,108.6421,108.6606,4511.0
2021-07-14 12:15:00,117.08,117.2,117.08,117.12,5126.0,108.6514,108.7627,108.6514,108.6885,5126.0
2021-07-14 12:20:00,117.12,117.18,117.11,117.17,6512.0,108.6885,108.7442,108.6792,108.7349,6512.0
2021-07-14 12:25:00,117.17,117.21,117.16,117.19,5418.0,108.7349,108.772,108.7256,108.7534,5418.0
2021-07-14 12:30:00,117.2,117.29,117.14,117.29,9263.0,108.7627,108.8462,108.707,108.8462,9263.0
2021-07-14 12:35:00,117.32,117.34,117.28,117.32,2561.0,108.8741,108.8926,108.837,108.8741,2561.0
2021-07-14 12:40:00,117.31,117.41,117.31,117.38,4198.0,108.8648,108.9576,108.8648,108.9298,4198.0
2021-07-14 12:45:00,117.38,117.39,117.34,117.37,3511.0,108.9298,108.939,108.8926,108.9205,3511.0
2021-07-14 12:50:00,117.34,117.34,117.29,117.29,3404.0,108.8926,108.8926,108.8462,108.8462,3404.0
2021-07-14 12:55:00,117.29,117.31,117.26,117.27,3300.0,108.8462,108.8648,108.8184,108.8277,3300.0
2021-07-14 13:00:00,117.28,117.28,117.18,117.22,4092.0,108.837,108.837,108.7442,108.7813,4092.0
2021-07-14 13:05:00,117.2,117.25,117.19,117.2,4524.0,108.7627,108.8091,108.7534,108.7627,4524.0
2021-07-14 13:10:00,117.19,117.23,117.17,117.2,5097.0,108.7534,108.7906,108.7349,108.7627,5097.0
2021-07-14 13:15:00,117.2,117.2,117.13,117.16,3544.0,108.7627,108.7627,108.6978,108.7256,3544.0
2021-07-14 13:20:00,117.16,117.16,117.12,117.15,3832.0,108.7256,108.7256,108.6885,108.7163,3832.0
2021-07-14 13:25:00,117.14,117.16,117.11,117.13,3300.0,108.707,108.7256,108.6792,108.6978,3300.0
2021-07-14 13:30:00,117.14,117.19,117.13,117.19,3119.0,108.707,108.7534,108.6978,108.7534,3119.0
2021-07-14 13:35:00,117.2,117.22,117.19,117.21,4386.0,108.7627,108.7813,108.7534,108.772,4386.0
2021-07-14 13:40:00,117.21,117.25,117.15,117.24,5031.0,108.772,108.8091,108.7163,108.7998,5031.0
2021-07-14 13:45:00,117.25,117.25,117.2,117.23,4700.0,108.8091,108.8091,108.7627,108.7906,4700.0
2021-07-14 13:50:00,117.23,117.23,117.18,117.2,6861.0,108.7906,108.7906,108.7442,108.7627,6861.0
2021-07-14 13:55:00,117.2,117.23,117.19,117.23,1814.0,108.7627,108.7906,108.7534,108.7906,1814.0
2021-07-14 14:00:00,117.25,117.31,117.25,117.29,4317.0,108.8091,108.8648,108.8091,108.8462,4317.0
2021-07-14 14:05:00,117.28,117.28,117.22,117.25,5574.0,108.837,108.837,108.7813,108.8091,5574.0
2021-07-14 14:10:00,117.24,117.29,117.23,117.29,12735.0,108.7998,108.8462,108.7906,108.8462,12735.0
2021-07-14 14:15:00,117.3,117.36,117.29,117.36,8344.0,108.8555,108.9112,108.8462,108.9112,8344.0
2021-07-14 14:20:00,117.36,117.4,117.34,117.35,5541.0,108.9112,108.9483,108.8926,108.9019,5541.0
2021-07-14 14:25:00,117.35,117.38,117.33,117.37,5173.0,108.9019,108.9298,108.8834,108.9205,5173.0
2021-07-14 14:30:00,117.37,117.41,117.34,117.34,7455.0,108.9205,108.9576,108.8926,108.8926,7455.0
2021-07-14 14:35:00,117.34,117.37,117.32,117.32,5883.0,108.8926,108.9205,108.8741,108.8741,5883.0
2021-07-14 14:40:00,117.32,117.33,117.29,117.3,7422.0,108.8741,108.8834,108.8462,108.8555,7422.0
2021-07-14 14:45:00,117.31,117.36,117.29,117.3,7542.0,108.8648,108.9112,108.8462,108.8555,7542.0
2021-07-14 14:50:00,117.31,117.31,117.22,117.24,5776.0,108.8648,108.8648,108.7813,108.7998,5776.0
2021-07-14 14:55:00,117.24,117.36,117.24,117.36,4099.0,108.7998,108.9112,108.7998,108.9112,4099.0
2021-07-14 15:00:00,117.37,117.4,117.33,117.35,4155.0,108.9205,108.9483,108.8834,108.9019,4155.0
2021-07-14 15:05:00,117.35,117.41,117.35,117.39,3766.0,108.9019,108.9576,108.9019,108.939,3766.0
2021-07-14 15:10:00,117.39,117.39,117.32,117.34,4018.0,108.939,108.939,108.8741,108.8926,4018.0
2021-07-14 15:15:00,117.33,117.36,117.31,117.34,5949.0,108.8834,108.9112,108.8648,108.8926,5949.0
2021-07-14 15:20:00,117.35,117.35,117.27,117.28,6600.0,108.9019,108.9019,108.8277,108.837,6600.0
2021-07-14 15:25:00,117.29,117.31,117.24,117.24,7590.0,108.8462,108.8648,108.7998,108.7998,7590.0
2021-07-14 15:30:00,117.24,117.28,117.21,117.23,11173.0,108.7998,108.837,108.772,108.7906,11173.0
2021-07-14 15:35:00,117.24,117.29,117.08,117.08,14494.0,108.7998,108.8462,108.6514,108.6514,14494.0
2021-07-14 15:40:00,117.07,117.08,117.0,117.05,14809.0,108.6421,108.6514,108.5771,108.6235,14809.0
2021-07-14 15:45:00,117.05,117.08,116.94,117.05,28748.0,108.6235,108.6514,108.5214,108.6235,28748.0
2021-07-14 15:50:00,117.04,117.13,116.92,117.1,50138.0,108.6142,108.6978,108.5029,108.6699,50138.0
2021-07-14 15:55:00,117.1,117.17,117.0,117.11,70406.0,108.6699,108.7349,108.5771,108.6792,70406.0
2021-07-15 09:30:00,116.81,117.21,116.68,116.87,37816.0,108.4008,108.772,108.2802,108.4565,37816.0
2021-07-15 09:35:00,116.87,117.02,116.62,116.72,6315.0,108.4565,108.5957,108.2245,108.3173,6315.0
2021-07-15 09:40:00,116.75,116.77,116.2,116.4,10513.0,108.3451,108.3637,107.8347,108.0203,10513.0
2021-07-15 09:45:00,116.47,116.81,116.47,116.73,7393.0,108.0853,108.4008,108.0853,108.3266,7393.0
2021-07-15 09:50:00,116.72,116.8,116.51,116.53,6583.0,108.3173,108.3915,108.1224,108.141,6583.0
2021-07-15 09:55:00,116.57,116.64,116.42,116.63,6930.0,108.1781,108.243,108.0389,108.2338,6930.0
2021-07-15 10:00:00,116.66,117.05,116.66,116.97,14658.0,108.2616,108.6235,108.2616,108.5493,14658.0
2021-07-15 10:05:00,116.97,116.97,116.88,116.88,4918.0,108.5493,108.5493,108.4658,108.4658,4918.0
2021-07-15 10:10:00,116.91,116.93,116.88,116.93,3182.0,108.4936,108.5122,108.4658,108.5122,3182.0
2021-07-15 10:15:00,116.93,117.03,116.87,116.87,3255.0,108.5122,108.605,108.4565,108.4565,3255.0
2021-07-15 10:20:00,116.87,116.87,116.72,116.79,9880.0,108.4565,108.4565,108.3173,108.3822,9880.0
2021-07-15 10:25:00,116.79,116.82,116.7,116.79,9402.0,108.3822,108.4101,108.2987,108.3822,9402.0
2021-07-15 10:30:00,116.82,116.89,116.78,116.81,11782.0,108.4101,108.475,108.373,108.4008,11782.0
2021-07-15 10:35:00,116.77,116.78,116.6,116.61,8828.0,108.3637,108.373,108.2059,108.2152,8828.0
2021-07-15 10:40:00,116.59,116.61,116.42,116.44,10787.0,108.1966,108.2152,108.0389,108.0574,10787.0
2021-07-15 10:45:00,116.46,116.63,116.42,116.54,11677.0,108.076,108.2338,108.0389,108.1502,11677.0
2021-07-15 10:50:00,116.51,116.63,116.42,116.43,11035.0,108.1224,108.2338,108.0389,108.0482,11035.0
2021-07-15 10:55:00,116.42,116.45,116.36,116.37,7115.0,108.0389,108.0667,107.9832,107.9925,7115.0
2021-07-15 11:00:00,116.37,116.37,116.23,116.23,14470.0,107.9925,107.9925,107.8626,107.8626,14470.0
2021-07-15 11:05:00,116.26,116.32,116.18,116.2,7744.0,107.8904,107.9461,107.8162,107.8347,7744.0
2021-07-15 11:10:00,116.21,116.21,116.09,116.16,11948.0,107.844,107.844,107.7326,107.7976,11948.0
2021-07-15 11:15:00,116.16,116.17,116.1,116.11,2285.0,107.7976,107.8069,107.7419,107.7512,2285.0
2021-07-15 11:20:00,116.1,116.31,116.1,116.31,14227.0,107.7419,107.9368,107.7419,107.9368,14227.0
2021-07-15 11:25:00,116.33,116.44,116.33,116.4,15273.0,107.9554,108.0574,107.9554,108.0203,15273.0
2021-07-15 11:30:00,116.41,116.43,116.32,116.35,6847.0,108.0296,108.0482,107.9461,107.9739,6847.0
2021-07-15 11:35:00,116.35,116.41,116.33,116.41,5339.0,107.9739,108.0296,107.9554,108.0296,5339.0
2021-07-15 11:40:00,116.41,116.42,116.34,116.34,4171.0,108.0296,108.0389,107.9646,107.9646,4171.0
2021-07-15 11:45:00,116.36,116.39,116.33,116.38,3653.0,107.9832,108.011,107.9554,108.0018,3653.0
2021-07-15 11:50:00,116.38,116.42,116.38,116.4,2447.0,108.0018,108.0389,108.0018,108.0203,2447.0
2021-07-15 11:55:00,116.39,116.39,116.36,116.36,2935.0,108.011,108.011,107.9832,107.9832,2935.0
2021-07-15 12:00:00,116.36,116.37,116.31,116.33,7929.0,107.9832,107.9925,107.9368,107.9554,7929.0
2021-07-15 12:05:00,116.34,116.37,116.31,116.35,6069.0,107.9646,107.9925,107.9368,107.9739,6069.0
2021-07-15 12:10:00,116.35,116.47,116.34,116.46,4720.0,107.9739,108.0853,107.9646,108.076,4720.0
2021-07-15 12:15:00,116.47,116.47,116.41,116.42,4678.0,108.0853,108.0853,108.0296,108.0389,4678.0
2021-07-15 12:20:00,116.42,116.54,116.42,116.54,6281.0,108.0389,108.1502,108.0389,108.1502,6281.0
2021-07-15 12:25:00,116.54,116.55,116.49,116.54,3014.0,108.1502,108.1595,108.1038,108.1502,3014.0
2021-07-15 12:30:00,116.55,116.59,116.53,116.55,4268.0,108.1595,108.1966,108.141,108.1595,4268.0
2021-07-15 12:35:00,116.54,116.63,116.53,116.63,4136.0,108.1502,108.2338,108.141,108.2338,4136.0
2021-07-15 12:40:00,116.64,116.75,116.63,116.75,3121.0,108.243,108.3451,108.2338,108.3451,3121.0
2021-07-15 12:45:00,116.75,116.78,116.74,116.78,4012.0,108.3451,108.373,108.3358,108.373,4012.0
2021-07-15 12:50:00,116.77,116.84,116.75,116.79,8445.0,108.3637,108.4286,108.3451,108.3822,8445.0
2021-07-15 12:55:00,116.78,116.81,116.75,116.8,2524.0,108.373,108.4008,108.3451,108.3915,2524.0
2021-07-15 13:00:00,116.8,116.8,116.67,116.74,12464.0,108.3915,108.3915,108.2709,108.3358,12464.0
2021-07-15 13:05:00,116.75,116.8,116.75,116.76,2054.0,108.3451,108.3915,108.3451,108.3544,2054.0
2021-07-15 13:10:00,116.72,116.74,116.6,116.6,4640.0,108.3173,108.3358,108.2059,108.2059,4640.0
2021-07-15 13:15:00,116.6,116.65,116.55,116.57,5150.0,108.2059,108.2523,108.1595,108.1781,5150.0
2021-07-15 13:20:00,116.55,116.59,116.55,116.58,3000.0,108.1595,108.1966,108.1595,108.1874,3000.0
2021-07-15 13:25:00,116.58,116.61,116.57,116.61,2467.0,108.1874,108.2152,108.1781,108.2152,2467.0
2021-07-15 13:30:00,116.6,116.61,116.45,116.46,4987.0,108.2059,108.2152,108.0667,108.076,4987.0
2021-07-15 13:35:00,116.45,116.5,116.39,116.39,4998.0,108.0667,108.1131,108.011,108.011,4998.0
2021-07-15 13:40:00,116.45,116.5,116.4,116.4,3724.0,108.0667,108.1131,108.0203,108.0203,3724.0
2021-07-15 13:45:00,116.42,116.53,116.4,116.5,8368.0,108.0389,108.141,108.0203,108.1131,8368.0
2021-07-15 13:50:00,116.52,116.54,116.48,116.49,5153.0,108.1317,108.1502,108.0946,108.1038,5153.0
2021-07-15 13:55:00,116.49,116.49,116.44,116.46,2940.0,108.1038,108.1038,108.0574,108.076,2940.0
2021-07-15 14:00:00,116.48,116.52,116.45,116.48,4401.0,108.0946,108.1317,108.0667,108.0946,4401.0
2021-07-15 14:05:00,116.45,116.57,116.44,116.57,3536.0,108.0667,108.1781,108.0574,108.1781,3536.0
2021-07-15 14:10:00,116.59,116.65,116.57,116.63,5989.0,108.1966,108.2523,108.1781,108.2338,5989.0
2021-07-15 14:15:00,116.66,116.74,116.65,116.74,2944.0,108.2616,108.3358,108.2523,108.3358,2944.0
2021-07-15 14:20:00,116.76,116.84,116.76,116.84,5086.0,108.3544,108.4286,108.3544,108.4286,5086.0
2021-07-15 14:25:00,116.85,116.89,116.85,116.85,3405.0,108.4379,108.475,108.4379,108.4379,3405.0
2021-07-15 14:30:00,116.86,116.86,116.78,116.78,7508.0,108.4472,108.4472,108.373,108.373,7508.0
2021-07-15 14:35:00,116.77,116.79,116.76,116.79,11139.0,108.3637,108.3822,108.3544,108.3822,11139.0
2021-07-15 14:40:00,116.79,116.86,116.78,116.86,6201.0,108.3822,108.4472,108.373,108.4472,6201.0
2021-07-15 14:45:00,116.84,116.86,116.68,116.75,21161.0,108.4286,108.4472,108.2802,108.3451,21161.0
2021-07-15 14:50:00,116.75,116.76,116.67,116.68,3106.0,108.3451,108.3544,108.2709,108.2802,3106.0
2021-07-15 14:55:00,116.66,116.75,116.64,116.73,2967.0,108.2616,108.3451,108.243,108.3266,2967.0
2021-07-15 15:00:00,116.76,116.79,116.74,116.75,5285.0,108.3544,108.3822,108.3358,108.3451,5285.0
2021-07-15 15:05:00,116.76,116.88,116.76,116.88,6128.0,108.3544,108.4658,108.3544,108.4658,6128.0
2021-07-15 15:10:00,116.9,116.9,116.84,116.88,3360.0,108.4843,108.4843,108.4286,108.4658,3360.0
2021-07-15 15:15:00,116.94,116.98,116.93,116.97,2792.0,108.5214,108.5586,108.5122,108.5493,2792.0
2021-07-15 15:20:00,117.0,117.03,116.96,116.98,5136.0,108.5771,108.605,108.54,108.5586,5136.0
2021-07-15 15:25:00,116.99,117.06,116.99,117.03,4845.0,108.5678,108.6328,108.5678,108.605,4845.0
2021-07-15 15:30:00,117.02,117.02,116.93,116.94,6058.0,108.5957,108.5957,108.5122,108.5214,6058.0
2021-07-15 15:35:00,116.93,116.95,116.85,116.86,5593.0,108.5122,108.5307,108.4379,108.4472,5593.0
2021-07-15 15:40:00,116.86,116.9,116.83,116.88,8096.0,108.4472,108.4843,108.4194,108.4658,8096.0
2021-07-15 15:45:00,116.89,116.98,116.89,116.98,9970.0,108.475,108.5586,108.475,108.5586,9970.0
2021-07-15 15:50:00,116.99,117.08,116.98,117.06,24851.0,108.5678,108.6514,108.5586,108.6328,24851.0
2021-07-15 15:55:00,117.05,117.08,116.95,117.0,59792.0,108.6235,108.6514,108.5307,108.5771,59792.0
2021-07-16 09:30:00,117.34,117.38,117.08,117.19,31801.0,108.8926,108.9298,108.6514,108.7534,31801.0
2021-07-16 09:35:00,117.09,117.22,116.94,117.19,15388.0,108.6606,108.7813,108.5214,108.7534,15388.0
2021-07-16 09:40:00,117.36,117.53,117.34,117.52,2505.0,108.9112,109.069,108.8926,109.0597,2505.0
2021-07-16 09:45:00,117.45,117.45,117.31,117.32,4939.0,108.9947,108.9947,108.8648,108.8741,4939.0
2021-07-16 09:50:00,117.32,117.32,116.99,116.99,6089.0,108.8741,108.8741,108.5678,108.5678,6089.0
2021-07-16 09:55:00,117.03,117.15,117.03,117.14,19011.0,108.605,108.7163,108.605,108.707,19011.0
2021-07-16 10:00:00,117.15,117.27,117.15,117.16,10986.0,108.7163,108.8277,108.7163,108.7256,10986.0
2021-07-16 10:05:00,117.15,117.15,117.05,117.05,1851.0,108.7163,108.7163,108.6235,108.6235,1851.0
2021-07-16 10:10:00,117.0,117.02,116.88,117.0,10787.0,108.5771,108.5957,108.4658,108.5771,10787.0
2021-07-16 10:15:00,117.0,117.13,116.98,117.12,12673.0,108.5771,108.6978,108.5586,108.6885,12673.0
2021-07-16 10:20:00,117.11,117.15,117.02,117.03,4305.0,108.6792,108.7163,108.5957,108.605,4305.0
2021-07-16 10:25:00,117.0,117.0,116.9,116.96,2896.0,108.5771,108.5771,108.4843,108.54,2896.0
2021-07-16 10:30:00,116.9,117.02,116.89,116.93,7344.0,108.4843,108.5957,108.475,108.5122,7344.0
2021-07-16 10:35:00,116.88,117.01,116.86,116.97,4657.0,108.4658,108.5864,108.4472,108.5493,4657.0
2021-07-16 10:40:00,116.97,116.98,116.9,116.9,3338.0,108.5493,108.5586,108.4843,108.4843,3338.0
2021-07-16 10:45:00,116.85,117.03,116.85,117.03,6710.0,108.4379,108.605,108.4379,108.605,6710.0
2021-07-16 10:50:00,117.08,117.2,117.08,117.19,4414.0,108.6514,108.7627,108.6514,108.7534,4414.0
2021-07-16 10:55:00,117.19,117.19,117.07,117.1,2434.0,108.7534,108.7534,108.6421,108.6699,2434.0
2021-07-16 11:00:00,117.11,117.16,117.07,117.08,4713.0,108.6792,108.7256,108.6421,108.6514,4713.0
2021-07-16 11:05:00,117.08,117.11,117.02,117.08,3072.0,108.6514,108.6792,108.5957,108.6514,3072.0
2021-07-16 11:10:00,117.07,117.07,116.97,117.0,2816.0,108.6421,108.6421,108.5493,108.5771,2816.0
2021-07-16 11:15:00,117.0,117.02,116.75,116.8,19626.0,108.5771,108.5957,108.3451,108.3915,19626.0
2021-07-16 11:20:00,116.82,116.92,116.82,116.84,4610.0,108.4101,108.5029,108.4101,108.4286,4610.0
2021-07-16 11:25:00,116.8,116.8,116.71,116.8,9556.0,108.3915,108.3915,108.308,108.3915,9556.0
2021-07-16 11:30:00,116.82,116.9,116.81,116.85,7722.0,108.4101,108.4843,108.4008,108.4379,7722.0
2021-07-16 11:35:00,116.87,116.9,116.81,116.9,4610.0,108.4565,108.4843,108.4008,108.4843,4610.0
2021-07-16 11:40:00,116.91,116.93,116.8,116.84,5946.0,108.4936,108.5122,108.3915,108.4286,5946.0
2021-07-16 11:45:00,116.83,116.9,116.8,116.84,5503.0,108.4194,108.4843,108.3915,108.4286,5503.0
2021-07-16 11:50:00,116.83,116.9,116.83,116.87,3904.0,108.4194,108.4843,108.4194,108.4565,3904.0
2021-07-16 11:55:00,116.85,116.87,116.81,116.82,4251.0,108.4379,108.4565,108.4008,108.4101,4251.0
2021-07-16 12:00:00,116.84,116.89,116.81,116.86,4021.0,108.4286,108.475,108.4008,108.4472,4021.0
2021-07-16 12:05:00,116.89,116.95,116.89,116.95,3303.0,108.475,108.5307,108.475,108.5307,3303.0
2021-07-16 12:10:00,116.94,116.94,116.91,116.92,2330.0,108.5214,108.5214,108.4936,108.5029,2330.0
2021-07-16 12:15:00,116.93,116.95,116.91,116.91,3522.0,108.5122,108.5307,108.4936,108.4936,3522.0
2021-07-16 12:20:00,116.92,116.93,116.86,116.86,3642.0,108.5029,108.5122,108.4472,108.4472,3642.0
2021-07-16 12:25:00,116.84,116.88,116.83,116.87,3605.0,108.4286,108.4658,108.4194,108.4565,3605.0
2021-07-16 12:30:00,116.87,116.92,116.85,116.92,2750.0,108.4565,108.5029,108.4379,108.5029,2750.0
2021-07-16 12:35:00,116.94,116.94,116.88,116.88,2553.0,108.5214,108.5214,108.4658,108.4658,2553.0
2021-07-16 12:40:00,116.89,116.89,116.84,116.84,1257.0,108.475,108.475,108.4286,108.4286,1257.0
2021-07-16 12:45:00,116.84,116.85,116.73,116.76,3083.0,108.4286,108.4379,108.3266,108.3544,3083.0
2021-07-16 12:50:00,116.75,116.82,116.73,116.78,3555.0,108.3451,108.4101,108.3266,108.373,3555.0
2021-07-16 12:55:00,116.77,116.77,116.71,116.71,2185.0,108.3637,108.3637,108.308,108.308,2185.0
2021-07-16 13:00:00,116.68,116.69,116.64,116.68,1929.0,108.2802,108.2894,108.243,108.2802,1929.0
2021-07-16 13:05:00,116.68,116.68,116.65,116.66,3474.0,108.2802,108.2802,108.2523,108.2616,3474.0
2021-07-16 13:10:00,116.66,116.8,116.66,116.77,3112.0,108.2616,108.3915,108.2616,108.3637,3112.0
2021-07-16 13:15:00,116.75,116.82,116.75,116.81,2616.0,108.3451,108.4101,108.3451,108.4008,2616.0
2021-07-16 13:20:00,116.83,116.83,116.77,116.82,5770.0,108.4194,108.4194,108.3637,108.4101,5770.0
2021-07-16 13:25:00,116.81,116.84,116.78,116.78,3325.0,108.4008,108.4286,108.373,108.373,3325.0
2021-07-16 13:30:00,116.77,116.79,116.76,116.77,5066.0,108.3637,108.3822,108.3544,108.3637,5066.0
2021-07-16 13:35:00,116.78,116.81,116.75,116.8,8672.0,108.373,108.4008,108.3451,108.3915,8672.0
2021-07-16 13:40:00,116.79,116.83,116.79,116.79,6494.0,108.3822,108.4194,108.3822,108.3822,6494.0
2021-07-16 13:45:00,116.81,116.83,116.79,116.8,2745.0,108.4008,108.4194,108.3822,108.3915,2745.0
2021-07-16 13:50:00,116.8,116.83,116.78,116.8,4435.0,108.3915,108.4194,108.373,108.3915,4435.0
2021-07-16 13:55:00,116.8,116.84,116.77,116.78,6199.0,108.3915,108.4286,108.3637,108.373,6199.0
2021-07-16 14:00:00,116.78,116.79,116.71,116.77,6801.0,108.373,108.3822,108.308,108.3637,6801.0
2021-07-16 14:05:00,116.79,116.79,116.64,116.68,9768.0,108.3822,108.3822,108.243,108.2802,9768.0
2021-07-16 14:10:00,116.69,116.72,116.55,116.59,5929.0,108.2894,108.3173,108.1595,108.1966,5929.0
2021-07-16 14:15:00,116.59,116.59,116.47,116.55,6365.0,108.1966,108.1966,108.0853,108.1595,6365.0
2021-07-16 14:20:00,116.59,116.6,116.53,116.57,3552.0,108.1966,108.2059,108.141,108.1781,3552.0
2021-07-16 14:25:00,116.58,116.58,116.45,116.45,5943.0,108.1874,108.1874,108.0667,108.0667,5943.0
2021-07-16 14:30:00,116.47,116.52,116.39,116.41,4960.0,108.0853,108.1317,108.011,108.0296,4960.0
2021-07-16 14:35:00,116.39,116.46,116.38,116.42,5259.0,108.011,108.076,108.0018,108.0389,5259.0
2021-07-16 14:40:00,116.4,116.47,116.36,116.37,6480.0,108.0203,108.0853,107.9832,107.9925,6480.0
2021-07-16 14:45:00,116.37,116.52,116.37,116.47,6618.0,107.9925,108.1317,107.9925,108.0853,6618.0
2021-07-16 14:50:00,116.43,116.47,116.4,116.41,4451.0,108.0482,108.0853,108.0203,108.0296,4451.0
2021-07-16 14:55:00,116.45,116.48,116.4,116.42,5580.0,108.0667,108.0946,108.0203,108.0389,5580.0
2021-07-16 15:00:00,116.43,116.43,116.27,116.27,6693.0,108.0482,108.0482,107.8997,107.8997,6693.0
2021-07-16 15:05:00,116.27,116.28,116.14,116.16,7251.0,107.8997,107.909,107.779,107.7976,7251.0
2021-07-16 15:10:00,116.17,116.2,116.09,116.14,5608.0,107.8069,107.8347,107.7326,107.779,5608.0
2021-07-16 15:15:00,116.14,116.3,116.14,116.29,4547.0,107.779,107.9275,107.779,107.9182,4547.0
2021-07-16 15:20:00,116.32,116.32,116.26,116.26,5691.0,107.9461,107.9461,107.8904,107.8904,5691.0
2021-07-16 15:25:00,116.23,116.24,116.16,116.16,5336.0,107.8626,107.8718,107.7976,107.7976,5336.0
2021-07-16 15:30:00,116.15,116.23,116.15,116.15,6424.0,107.7883,107.8626,107.7883,107.7883,6424.0
2021-07-16 15:35:00,116.15,116.16,116.08,116.15,45902.0,107.7883,107.7976,107.7234,107.7883,45902.0
2021-07-16 15:40:00,116.14,116.21,116.09,116.1,10570.0,107.779,107.844,107.7326,107.7419,10570.0
2021-07-16 15:45:00,116.09,116.09,115.87,115.87,48828.0,107.7326,107.7326,107.5285,107.5285,48828.0
2021-07-16 15:50:00,115.87,115.97,115.82,115.95,28809.0,107.5285,107.6213,107.4821,107.6027,28809.0
2021-07-16 15:55:00,115.94,115.98,115.72,115.89,74671.0,107.5934,107.6306,107.3893,107.547,74671.0
2021-07-19 09:30:00,114.49,114.77,114.08,114.56,49118.0,106.2478,106.5077,105.8673,106.3128,49118.0
2021-07-19 09:35:00,114.56,114.7,114.41,114.64,16753.0,106.3128,106.4427,106.1736,106.387,16753.0
2021-07-19 09:40:00,114.67,114.7,114.46,114.59,12868.0,106.4149,106.4427,106.22,106.3406,12868.0
2021-07-19 09:45:00,114.7,114.71,114.21,114.31,5388.0,106.4427,106.452,105.988,106.0808,5388.0
2021-07-19 09:50:00,114.22,114.23,113.96,114.13,16037.0,105.9973,106.0065,105.756,105.9137,16037.0
2021-07-19 09:55:00,114.11,114.27,114.05,114.09,17206.0,105.8952,106.0437,105.8395,105.8766,17206.0
2021-07-19 10:00:00,114.04,114.07,113.85,113.85,10324.0,105.8302,105.8581,105.6539,105.6539,10324.0
2021-07-19 10:05:00,113.88,113.93,113.66,113.67,18821.0,105.6817,105.7281,105.4776,105.4869,18821.0
2021-07-19 10:10:00,113.7,114.03,113.69,113.92,18181.0,105.5147,105.8209,105.5054,105.7189,18181.0
2021-07-19 10:15:00,113.93,113.93,113.7,113.78,21874.0,105.7281,105.7281,105.5147,105.5889,21874.0
2021-07-19 10:20:00,113.77,113.79,113.66,113.78,23604.0,105.5797,105.5982,105.4776,105.5889,23604.0
2021-07-19 10:25:00,113.78,114.07,113.7,114.07,18193.0,105.5889,105.8581,105.5147,105.8581,18193.0
2021-07-19 10:30:00,114.08,114.11,113.96,114.11,21768.0,105.8673,105.8952,105.756,105.8952,21768.0
2021-07-19 10:35:00,114.11,114.18,114.01,114.13,15919.0,105.8952,105.9601,105.8024,105.9137,15919.0
2021-07-19 10:40:00,114.16,114.22,114.09,114.19,17146.0,105.9416,105.9973,105.8766,105.9694,17146.0
2021-07-19 10:45:00,114.19,114.41,114.19,114.37,5474.0,105.9694,106.1736,105.9694,106.1365,5474.0
2021-07-19 10:50:00,114.37,114.45,114.24,114.25,12482.0,106.1365,106.2107,106.0158,106.0251,12482.0
2021-07-19 10:55:00,114.21,114.26,114.13,114.18,8913.0,105.988,106.0344,105.9137,105.9601,8913.0
2021-07-19 11:00:00,114.19,114.25,113.97,114.13,11697.0,105.9694,106.0251,105.7653,105.9137,11697.0
2021-07-19 11:05:00,114.12,114.3,114.1,114.25,7667.0,105.9045,106.0715,105.8859,106.0251,7667.0
2021-07-19 11:10:00,114.24,114.35,114.18,114.29,6859.0,106.0158,106.1179,105.9601,106.0622,6859.0
2021-07-19 11:15:00,114.29,114.49,114.29,114.4,5926.0,106.0622,106.2478,106.0622,106.1643,5926.0
2021-07-19 11:20:00,114.37,114.38,114.08,114.11,8458.0,106.1365,106.1457,105.8673,105.8952,8458.0
2021-07-19 11:25:00,114.1,114.15,114.08,114.12,10927.0,105.8859,105.9323,105.8673,105.9045,10927.0
2021-07-19 11:30:00,114.1,114.22,114.09,114.18,8894.0,105.8859,105.9973,105.8766,105.9601,8894.0
2021-07-19 11:35:00,114.18,114.19,114.07,114.13,8132.0,105.9601,105.9694,105.8581,105.9137,8132.0
2021-07-19 11:40:00,114.1,114.16,114.0,114.16,12579.0,105.8859,105.9416,105.7931,105.9416,12579.0
2021-07-19 11:45:00,114.14,114.24,114.03,114.07,12114.0,105.923,106.0158,105.8209,105.8581,12114.0
2021-07-19 11:50:00,114.08,114.08,113.89,114.07,16349.0,105.8673,105.8673,105.691,105.8581,16349.0
2021-07-19 11:55:00,114.05,114.16,114.02,114.16,6813.0,105.8395,105.9416,105.8117,105.9416,6813.0
2021-07-19 12:00:00,114.13,114.13,113.72,113.72,12919.0,105.9137,105.9137,105.5333,105.5333,12919.0
2021-07-19 12:05:00,113.73,113.74,113.55,113.55,13469.0,105.5425,105.5518,105.3755,105.3755,13469.0
2021-07-19 12:10:00,113.56,113.6,113.44,113.5,9620.0,105.3848,105.4219,105.2734,105.3291,9620.0
2021-07-19 12:15:00,113.51,113.62,113.51,113.57,10302.0,105.3384,105.4405,105.3384,105.3941,10302.0
2021-07-19 12:20:00,113.54,113.55,113.45,113.54,6859.0,105.3662,105.3755,105.2827,105.3662,6859.0
2021-07-19 12:25:00,113.56,113.62,113.46,113.46,11396.0,105.3848,105.4405,105.292,105.292,11396.0
2021-07-19 12:30:00,113.45,113.45,113.3,113.39,18243.0,105.2827,105.2827,105.1435,105.227,18243.0
2021-07-19 12:35:00,113.37,113.37,113.26,113.26,9165.0,105.2085,105.2085,105.1064,105.1064,9165.0
2021-07-19 12:40:00,113.29,113.3,113.14,113.2,8594.0,105.1342,105.1435,104.995,105.0507,8594.0
2021-07-19 12:45:00,113.2,113.32,113.19,113.23,11280.0,105.0507,105.162,105.0414,105.0785,11280.0
2021-07-19 12:50:00,113.26,113.46,113.21,113.41,11212.0,105.1064,105.292,105.06,105.2456,11212.0
2021-07-19 12:55:00,113.38,113.45,113.34,113.37,10640.0,105.2177,105.2827,105.1806,105.2085,10640.0
2021-07-19 13:00:00,113.34,113.5,113.32,113.48,7610.0,105.1806,105.3291,105.162,105.3105,7610.0
2021-07-19 13:05:00,113.49,113.67,113.45,113.66,6586.0,105.3198,105.4869,105.2827,105.4776,6586.0
2021-07-19 13:10:00,113.66,113.66,113.47,113.49,5045.0,105.4776,105.4776,105.3013,105.3198,5045.0
2021-07-19 13:15:00,113.5,113.65,113.49,113.57,9021.0,105.3291,105.4683,105.3198,105.3941,9021.0
2021-07-19 13:20:00,113.52,113.55,113.42,113.49,10368.0,105.3477,105.3755,105.2549,105.3198,10368.0
2021-07-19 13:25:00,113.48,113.49,113.16,113.17,24699.0,105.3105,105.3198,105.0136,105.0228,24699.0
2021-07-19 13:30:00,113.14,113.14,112.77,112.78,22076.0,104.995,104.995,104.6516,104.6609,22076.0
2021-07-19 13:35:00,112.79,112.82,112.57,112.63,25715.0,104.6702,104.698,104.466,104.5217,25715.0
2021-07-19 13:40:00,112.64,112.87,112.62,112.82,65259.0,104.531,104.7444,104.5124,104.698,65259.0
2021-07-19 13:45:00,112.82,112.84,112.7,112.72,5163.0,104.698,104.7166,104.5867,104.6052,5163.0
2021-07-19 13:50:00,112.7,112.74,112.61,112.74,4361.0,104.5867,104.6238,104.5032,104.6238,4361.0
2021-07-19 13:55:00,112.72,112.73,112.44,112.45,8687.0,104.6052,104.6145,104.3454,104.3547,8687.0
2021-07-19 14:00:00,112.47,112.68,112.42,112.59,22154.0,104.3732,104.5681,104.3268,104.4846,22154.0
2021-07-19 14:05:00,112.6,112.64,112.51,112.55,24597.0,104.4939,104.531,104.4104,104.4475,24597.0
2021-07-19 14:10:00,112.55,112.68,112.55,112.56,14723.0,104.4475,104.5681,104.4475,104.4568,14723.0
2021-07-19 14:15:00,112.59,112.6,112.51,112.55,24131.0,104.4846,104.4939,104.4104,104.4475,24131.0
2021-07-19 14:20:00,112.57,112.62,112.5,112.53,20088.0,104.466,104.5124,104.4011,104.4289,20088.0
2021-07-19 14:25:00,112.54,112.6,112.52,112.54,12017.0,104.4382,104.4939,104.4196,104.4382,12017.0
2021-07-19 14:30:00,112.55,112.56,112.3,112.37,22324.0,104.4475,104.4568,104.2155,104.2804,22324.0
2021-07-19 14:35:00,112.4,112.4,112.18,112.22,13873.0,104.3083,104.3083,104.1041,104.1412,13873.0
2021-07-19 14:40:00,112.22,112.25,112.17,112.18,12683.0,104.1412,104.1691,104.0948,104.1041,12683.0
2021-07-19 14:45:00,112.19,112.29,112.15,112.26,13711.0,104.1134,104.2062,104.0763,104.1784,13711.0
2021-07-19 14:50:00,112.26,112.43,112.25,112.31,15653.0,104.1784,104.3361,104.1691,104.2248,15653.0
2021-07-19 14:55:00,112.29,112.5,112.29,112.45,9406.0,104.2062,104.4011,104.2062,104.3547,9406.0
2021-07-19 15:00:00,112.45,112.66,112.38,112.66,21876.0,104.3547,104.5496,104.2897,104.5496,21876.0
2021-07-19 15:05:00,112.69,112.87,112.65,112.81,7288.0,104.5774,104.7444,104.5403,104.6888,7288.0
2021-07-19 15:10:00,112.85,112.96,112.79,112.81,9191.0,104.7259,104.828,104.6702,104.6888,9191.0
2021-07-19 15:15:00,112.8,112.82,112.7,112.71,15063.0,104.6795,104.698,104.5867,104.596,15063.0
2021-07-19 15:20:00,112.72,112.75,112.66,112.69,17422.0,104.6052,104.6331,104.5496,104.5774,17422.0
2021-07-19 15:25:00,112.69,112.94,112.69,112.87,16530.0,104.5774,104.8094,104.5774,104.7444,16530.0
2021-07-19 15:30:00,112.87,112.93,112.75,112.87,34326.0,104.7444,104.8001,104.6331,104.7444,34326.0
2021-07-19 15:35:00,112.89,113.11,112.86,113.08,21926.0,104.763,104.9672,104.7352,104.9393,21926.0
2021-07-19 15:40:00,113.08,113.21,113.05,113.12,23750.0,104.9393,105.06,104.9115,104.9764,23750.0
2021-07-19 15:45:00,113.13,113.27,113.06,113.22,36735.0,104.9857,105.1156,104.9208,105.0692,36735.0
2021-07-19 15:50:00,113.21,113.43,113.18,113.37,73405.0,105.06,105.2641,105.0321,105.2085,73405.0
2021-07-19 15:55:00,113.38,113.48,113.24,113.47,99892.0,105.2177,105.3105,105.0878,105.3013,99892.0
2021-07-20 09:30:00,113.9,114.21,113.54,113.88,45360.0,105.7003,105.988,105.3662,105.6817,45360.0
2021-07-20 09:35:00,113.9,114.27,113.76,114.2,21343.0,105.7003,106.0437,105.5704,105.9787,21343.0
2021-07-20 09:40:00,114.0,114.2,113.99,114.18,9073.0,105.7931,105.9787,105.7838,105.9601,9073.0
2021-07-20 09:45:00,114.19,114.3,114.16,114.25,14489.0,105.9694,106.0715,105.9416,106.0251,14489.0
2021-07-20 09:50:00,114.24,114.47,113.98,114.47,21901.0,106.0158,106.2293,105.7745,106.2293,21901.0
2021-07-20 09:55:00,114.46,114.66,114.45,114.62,14608.0,106.22,106.4056,106.2107,106.3685,14608.0
2021-07-20 10:00:00,114.63,114.7,114.47,114.61,11843.0,106.3777,106.4427,106.2293,106.3592,11843.0
2021-07-20 10:05:00,114.58,114.6,114.41,114.49,11572.0,106.3313,106.3499,106.1736,106.2478,11572.0
2021-07-20 10:10:00,114.46,114.48,114.3,114.38,11459.0,106.22,106.2385,106.0715,106.1457,11459.0
2021-07-20 10:15:00,114.38,114.72,114.38,114.64,12207.0,106.1457,106.4613,106.1457,106.387,12207.0
2021-07-20 10:20:00,114.7,114.84,114.7,114.77,3629.0,106.4427,106.5726,106.4427,106.5077,3629.0
2021-07-20 10:25:00,114.76,114.78,114.59,114.66,5140.0,106.4984,106.5169,106.3406,106.4056,5140.0
2021-07-20 10:30:00,114.67,114.7,114.5,114.52,7694.0,106.4149,106.4427,106.2571,106.2757,7694.0
2021-07-20 10:35:00,114.52,114.72,114.52,114.68,4445.0,106.2757,106.4613,106.2757,106.4241,4445.0
2021-07-20 10:40:00,114.67,114.67,114.57,114.63,22000.0,106.4149,106.4149,106.3221,106.3777,22000.0
2021-07-20 10:45:00,114.66,114.76,114.64,114.76,4968.0,106.4056,106.4984,106.387,106.4984,4968.0
2021-07-20 10:50:00,114.8,114.8,114.63,114.65,4641.0,106.5355,106.5355,106.3777,106.3963,4641.0
2021-07-20 10:55:00,114.61,114.7,114.58,114.67,5924.0,106.3592,106.4427,106.3313,106.4149,5924.0
2021-07-20 11:00:00,114.68,114.75,114.64,114.71,4870.0,106.4241,106.4891,106.387,106.452,4870.0
2021-07-20 11:05:00,114.71,114.95,114.71,114.95,261189.0,106.452,106.6747,106.452,106.6747,261189.0
2021-07-20 11:10:00,114.97,115.19,114.97,115.07,8127.0,106.6933,106.8974,106.6933,106.7861,8127.0
2021-07-20 11:15:00,115.09,115.13,115.04,115.08,5228.0,106.8046,106.8417,106.7582,106.7953,5228.0
2021-07-20 11:20:00,115.09,115.29,115.09,115.29,7527.0,106.8046,106.9902,106.8046,106.9902,7527.0
2021-07-20 11:25:00,115.27,115.27,115.06,115.07,10542.0,106.9717,106.9717,106.7768,106.7861,10542.0
2021-07-20 11:30:00,115.08,115.08,115.01,115.04,7194.0,106.7953,106.7953,106.7304,106.7582,7194.0
2021-07-20 11:35:00,115.04,115.04,114.9,114.99,8535.0,106.7582,106.7582,106.6283,106.7118,8535.0
2021-07-20 11:40:00,115.06,115.24,115.06,115.21,5823.0,106.7768,106.9438,106.7768,106.916,5823.0
2021-07-20 11:45:00,115.27,115.35,115.26,115.3,3300.0,106.9717,107.0459,106.9624,106.9995,3300.0
2021-07-20 11:50:00,115.33,115.51,115.32,115.5,9147.0,107.0273,107.1944,107.0181,107.1851,9147.0
2021-07-20 11:55:00,115.51,115.6,115.5,115.52,4323.0,107.1944,107.2779,107.1851,107.2037,4323.0
2021-07-20 12:00:00,115.55,115.6,115.5,115.6,7736.0,107.2315,107.2779,107.1851,107.2779,7736.0
2021-07-20 12:05:00,115.53,115.59,115.48,115.5,8468.0,107.213,107.2686,107.1666,107.1851,8468.0
2021-07-20 12:10:00,115.51,115.63,115.5,115.56,4751.0,107.1944,107.3058,107.1851,107.2408,4751.0
2021-07-20 12:15:00,115.54,115.6,115.53,115.56,3223.0,107.2222,107.2779,107.213,107.2408,3223.0
2021-07-20 12:20:00,115.56,115.65,115.54,115.64,2420.0,107.2408,107.3243,107.2222,107.315,2420.0
2021-07-20 12:25:00,115.64,115.68,115.58,115.6,6143.0,107.315,107.3522,107.2594,107.2779,6143.0
2021-07-20 12:30:00,115.61,115.79,115.61,115.79,6544.0,107.2872,107.4542,107.2872,107.4542,6544.0
2021-07-20 12:35:00,115.81,115.88,115.79,115.81,6952.0,107.4728,107.5378,107.4542,107.4728,6952.0
2021-07-20 12:40:00,115.81,115.86,115.78,115.79,3966.0,107.4728,107.5192,107.445,107.4542,3966.0
2021-07-20 12:45:00,115.78,115.89,115.76,115.88,5437.0,107.445,107.547,107.4264,107.5378,5437.0
2021-07-20 12:50:00,115.88,115.96,115.85,115.93,5119.0,107.5378,107.612,107.5099,107.5842,5119.0
2021-07-20 12:55:00,115.97,116.06,115.94,116.01,8639.0,107.6213,107.7048,107.5934,107.6584,8639.0
2021-07-20 13:00:00,116.01,116.09,115.87,115.91,7677.0,107.6584,107.7326,107.5285,107.5656,7677.0
2021-07-20 13:05:00,115.89,115.95,115.86,115.95,5608.0,107.547,107.6027,107.5192,107.6027,5608.0
2021-07-20 13:10:00,115.91,115.91,115.73,115.76,5426.0,107.5656,107.5656,107.3986,107.4264,5426.0
2021-07-20 13:15:00,115.77,115.84,115.68,115.75,12391.0,107.4357,107.5006,107.3522,107.4171,12391.0
2021-07-20 13:20:00,115.77,115.84,115.73,115.74,6777.0,107.4357,107.5006,107.3986,107.4078,6777.0
2021-07-20 13:25:00,115.74,115.74,115.61,115.71,7791.0,107.4078,107.4078,107.2872,107.38,7791.0
2021-07-20 13:30:00,115.73,115.79,115.72,115.73,3790.0,107.3986,107.4542,107.3893,107.3986,3790.0
2021-07-20 13:35:00,115.75,115.8,115.73,115.74,6445.0,107.4171,107.4635,107.3986,107.4078,6445.0
2021-07-20 13:40:00,115.76,115.77,115.68,115.68,6327.0,107.4264,107.4357,107.3522,107.3522,6327.0
2021-07-20 13:45:00,115.68,115.75,115.66,115.73,5357.0,107.3522,107.4171,107.3336,107.3986,5357.0
2021-07-20 13:50:00,115.75,115.77,115.69,115.77,7726.0,107.4171,107.4357,107.3614,107.4357,7726.0
2021-07-20 13:55:00,115.78,115.83,115.73,115.79,10282.0,107.445,107.4914,107.3986,107.4542,10282.0
2021-07-20 14:00:00,115.81,115.96,115.81,115.94,17173.0,107.4728,107.612,107.4728,107.5934,17173.0
2021-07-20 14:05:00,115.94,116.15,115.94,116.09,29741.0,107.5934,107.7883,107.5934,107.7326,29741.0
2021-07-20 14:10:00,116.06,116.15,116.04,116.15,6764.0,107.7048,107.7883,107.6862,107.7883,6764.0
2021-07-20 14:15:00,116.13,116.28,116.11,116.25,7669.0,107.7698,107.909,107.7512,107.8811,7669.0
2021-07-20 14:20:00,116.28,116.3,116.18,116.21,5870.0,107.909,107.9275,107.8162,107.844,5870.0
2021-07-20 14:25:00,116.21,116.21,116.1,116.14,8979.0,107.844,107.844,107.7419,107.779,8979.0
2021-07-20 14:30:00,116.11,116.14,116.0,116.03,11809.0,107.7512,107.779,107.6491,107.677,11809.0
2021-07-20 14:35:00,116.04,116.12,116.04,116.1,7868.0,107.6862,107.7605,107.6862,107.7419,7868.0
2021-07-20 14:40:00,116.09,116.11,115.99,116.08,12215.0,107.7326,107.7512,107.6398,107.7234,12215.0
2021-07-20 14:45:00,116.06,116.08,115.99,116.01,7619.0,107.7048,107.7234,107.6398,107.6584,7619.0
2021-07-20 14:50:00,116.02,116.06,116.0,116.05,11179.0,107.6677,107.7048,107.6491,107.6955,11179.0
2021-07-20 14:55:00,116.05,116.09,115.95,116.0,16400.0,107.6955,107.7326,107.6027,107.6491,16400.0
2021-07-20 15:00:00,116.0,116.09,115.99,116.05,11358.0,107.6491,107.7326,107.6398,107.6955,11358.0
2021-07-20 15:05:00,116.06,116.17,116.05,116.16,11331.0,107.7048,107.8069,107.6955,107.7976,11331.0
2021-07-20 15:10:00,116.16,116.36,116.16,116.31,20837.0,107.7976,107.9832,107.7976,107.9368,20837.0
2021-07-20 15:15:00,116.29,116.35,116.22,116.28,10580.0,107.9182,107.9739,107.8533,107.909,10580.0
2021-07-20 15:20:00,116.29,116.32,116.24,116.32,10417.0,107.9182,107.9461,107.8718,107.9461,10417.0
2021-07-20 15:25:00,116.32,116.38,116.28,116.33,14999.0,107.9461,108.0018,107.909,107.9554,14999.0
2021-07-20 15:30:00,116.33,116.43,116.29,116.4,18236.0,107.9554,108.0482,107.9182,108.0203,18236.0
2021-07-20 15:35:00,116.39,116.41,116.32,116.38,25684.0,108.011,108.0296,107.9461,108.0018,25684.0
2021-07-20 15:40:00,116.39,116.42,116.28,116.34,25850.0,108.011,108.0389,107.909,107.9646,25850.0
2021-07-20 15:45:00,116.32,116.38,116.23,116.34,32488.0,107.9461,108.0018,107.8626,107.9646,32488.0
2021-07-20 15:50:00,116.34,116.4,116.27,116.31,68420.0,107.9646,108.0203,107.8997,107.9368,68420.0
2021-07-20 15:55:00,116.27,116.34,116.16,116.2,116057.0,107.8997,107.9646,107.7976,107.8347,116057.0
2021-07-21 09:30:00,116.99,117.36,116.81,117.22,31056.0,108.5678,108.9112,108.4008,108.7813,31056.0
2021-07-21 09:35:00,117.22,117.31,117.13,117.29,12945.0,108.7813,108.8648,108.6978,108.8462,12945.0
2021-07-21 09:40:00,117.33,117.7,117.33,117.62,10473.0,108.8834,109.2267,108.8834,109.1525,10473.0
2021-07-21 09:45:00,117.62,117.77,117.51,117.77,10233.0,109.1525,109.2917,109.0504,109.2917,10233.0
2021-07-21 09:50:00,117.8,117.85,117.68,117.71,16194.0,109.3195,109.3659,109.2082,109.236,16194.0
2021-07-21 09:55:00,117.71,117.74,117.49,117.63,13019.0,109.236,109.2639,109.0318,109.1618,13019.0
2021-07-21 10:00:00,117.66,117.68,117.39,117.53,17881.0,109.1896,109.2082,108.939,109.069,17881.0
2021-07-21 10:05:00,117.53,117.71,117.5,117.68,14001.0,109.069,109.236,109.0411,109.2082,14001.0
2021-07-21 10:10:00,117.7,117.72,117.55,117.62,17546.0,109.2267,109.2453,109.0875,109.1525,17546.0
2021-07-21 10:15:00,117.64,117.65,117.47,117.49,16209.0,109.1711,109.1803,109.0133,109.0318,16209.0
2021-07-21 10:20:00,117.48,117.51,117.28,117.28,14584.0,109.0226,109.0504,108.837,108.837,14584.0
2021-07-21 10:25:00,117.31,117.32,117.17,117.17,9018.0,108.8648,108.8741,108.7349,108.7349,9018.0
2021-07-21 10:30:00,117.15,117.16,116.98,117.04,16590.0,108.7163,108.7256,108.5586,108.6142,16590.0
2021-07-21 10:35:00,117.04,117.1,116.88,116.94,10121.0,108.6142,108.6699,108.4658,108.5214,10121.0
2021-07-21 10:40:00,116.95,116.95,116.75,116.75,5057.0,108.5307,108.5307,108.3451,108.3451,5057.0
2021-07-21 10:45:00,116.76,116.77,116.54,116.54,12804.0,108.3544,108.3637,108.1502,108.1502,12804.0
2021-07-21 10:50:00,116.53,116.57,116.33,116.35,4832.0,108.141,108.1781,107.9554,107.9739,4832.0
2021-07-21 10:55:00,116.37,116.42,116.28,116.32,5625.0,107.9925,108.0389,107.909,107.9461,5625.0
2021-07-21 11:00:00,116.34,116.44,116.28,116.31,7460.0,107.9646,108.0574,107.909,107.9368,7460.0
2021-07-21 11:05:00,116.29,116.29,116.05,116.05,8437.0,107.9182,107.9182,107.6955,107.6955,8437.0
2021-07-21 11:10:00,116.08,116.14,116.03,116.09,6739.0,107.7234,107.779,107.677,107.7326,6739.0
2021-07-21 11:15:00,116.1,116.23,116.1,116.14,5743.0,107.7419,107.8626,107.7419,107.779,5743.0
2021-07-21 11:20:00,116.17,116.25,116.17,116.22,19287.0,107.8069,107.8811,107.8069,107.8533,19287.0
2021-07-21 11:25:00,116.24,116.3,116.1,116.1,7802.0,107.8718,107.9275,107.7419,107.7419,7802.0
2021-07-21 11:30:00,116.11,116.28,116.11,116.26,9666.0,107.7512,107.909,107.7512,107.8904,9666.0
2021-07-21 11:35:00,116.28,116.29,116.12,116.16,9654.0,107.909,107.9182,107.7605,107.7976,9654.0
2021-07-21 11:40:00,116.17,116.26,116.16,116.23,4878.0,107.8069,107.8904,107.7976,107.8626,4878.0
2021-07-21 11:45:00,116.25,116.35,116.25,116.32,8252.0,107.8811,107.9739,107.8811,107.9461,8252.0
2021-07-21 11:50:00,116.32,116.42,116.29,116.34,7314.0,107.9461,108.0389,107.9182,107.9646,7314.0
2021-07-21 11:55:00,116.33,116.4,116.32,116.35,8199.0,107.9554,108.0203,107.9461,107.9739,8199.0
2021-07-21 12:00:00,116.34,116.38,116.25,116.33,7679.0,107.9646,108.0018,107.8811,107.9554,7679.0
2021-07-21 12:05:00,116.33,116.38,116.32,116.36,4807.0,107.9554,108.0018,107.9461,107.9832,4807.0
2021-07-21 12:10:00,116.36,116.37,116.23,116.25,6955.0,107.9832,107.9925,107.8626,107.8811,6955.0
2021-07-21 12:15:00,116.24,116.28,116.22,116.27,4935.0,107.8718,107.909,107.8533,107.8997,4935.0
2021-07-21 12:20:00,116.26,116.26,116.16,116.18,5624.0,107.8904,107.8904,107.7976,107.8162,5624.0
2021-07-21 12:25:00,116.11,116.16,116.07,116.15,4272.0,107.7512,107.7976,107.7141,107.7883,4272.0
2021-07-21 12:30:00,116.15,116.2,116.15,116.16,4300.0,107.7883,107.8347,107.7883,107.7976,4300.0
2021-07-21 12:35:00,116.17,116.17,116.1,116.15,6295.0,107.8069,107.8069,107.7419,107.7883,6295.0
2021-07-21 12:40:00,116.13,116.25,116.07,116.2,7404.0,107.7698,107.8811,107.7141,107.8347,7404.0
2021-07-21 12:45:00,116.2,116.24,116.14,116.19,4120.0,107.8347,107.8718,107.779,107.8254,4120.0
2021-07-21 12:50:00,116.19,116.2,116.12,116.14,7441.0,107.8254,107.8347,107.7605,107.779,7441.0
2021-07-21 12:55:00,116.15,116.18,116.09,116.12,5904.0,107.7883,107.8162,107.7326,107.7605,5904.0
2021-07-21 13:00:00,116.12,116.21,116.1,116.19,12322.0,107.7605,107.844,107.7419,107.8254,12322.0
2021-07-21 13:05:00,116.2,116.22,116.1,116.16,6944.0,107.8347,107.8533,107.7419,107.7976,6944.0
2021-07-21 13:10:00,116.19,116.21,116.14,116.17,4203.0,107.8254,107.844,107.779,107.8069,4203.0
2021-07-21 13:15:00,116.17,116.23,116.14,116.21,10150.0,107.8069,107.8626,107.779,107.844,10150.0
2021-07-21 13:20:00,116.21,116.32,116.2,116.32,20367.0,107.844,107.9461,107.8347,107.9461,20367.0
2021-07-21 13:25:00,116.32,116.37,116.26,116.32,9854.0,107.9461,107.9925,107.8904,107.9461,9854.0
2021-07-21 13:30:00,116.33,116.49,116.33,116.4,10200.0,107.9554,108.1038,107.9554,108.0203,10200.0
2021-07-21 13:35:00,116.39,116.4,116.22,116.28,9896.0,108.011,108.0203,107.8533,107.909,9896.0
2021-07-21 13:40:00,116.24,116.37,116.21,116.37,7357.0,107.8718,107.9925,107.844,107.9925,7357.0
2021-07-21 13:45:00,116.35,116.37,116.31,116.37,6128.0,107.9739,107.9925,107.9368,107.9925,6128.0
2021-07-21 13:50:00,116.39,116.45,116.34,116.4,20216.0,108.011,108.0667,107.9646,108.0203,20216.0
2021-07-21 13:55:00,116.4,116.48,116.38,116.41,23070.0,108.0203,108.0946,108.0018,108.0296,23070.0
2021-07-21 14:00:00,116.42,116.49,116.4,116.49,7601.0,108.0389,108.1038,108.0203,108.1038,7601.0
2021-07-21 14:05:00,116.52,116.6,116.5,116.55,8297.0,108.1317,108.2059,108.1131,108.1595,8297.0
2021-07-21 14:10:00,116.56,116.6,116.51,116.54,15217.0,108.1688,108.2059,108.1224,108.1502,15217.0
2021-07-21 14:15:00,116.53,116.56,116.47,116.54,14654.0,108.141,108.1688,108.0853,108.1502,14654.0
2021-07-21 14:20:00,116.55,116.75,116.55,116.7,10796.0,108.1595,108.3451,108.1595,108.2987,10796.0
2021-07-21 14:25:00,116.73,116.76,116.67,116.76,6542.0,108.3266,108.3544,108.2709,108.3544,6542.0
2021-07-21 14:30:00,116.77,116.78,116.59,116.65,10511.0,108.3637,108.373,108.1966,108.2523,10511.0
2021-07-21 14:35:00,116.65,116.68,116.61,116.68,4433.0,108.2523,108.2802,108.2152,108.2802,4433.0
2021-07-21 14:40:00,116.7,116.75,116.68,116.73,6551.0,108.2987,108.3451,108.2802,108.3266,6551.0
2021-07-21 14:45:00,116.74,116.82,116.74,116.81,4782.0,108.3358,108.4101,108.3358,108.4008,4782.0
2021-07-21 14:50:00,116.81,116.84,116.74,116.82,7791.0,108.4008,108.4286,108.3358,108.4101,7791.0
2021-07-21 14:55:00,116.83,116.85,116.71,116.74,19041.0,108.4194,108.4379,108.308,108.3358,19041.0
2021-07-21 15:00:00,116.76,116.76,116.61,116.65,19931.0,108.3544,108.3544,108.2152,108.2523,19931.0
2021-07-21 15:05:00,116.66,116.77,116.59,116.77,11311.0,108.2616,108.3637,108.1966,108.3637,11311.0
2021-07-21 15:10:00,116.75,116.8,116.66,116.68,12114.0,108.3451,108.3915,108.2616,108.2802,12114.0
2021-07-21 15:15:00,116.69,116.7,116.58,116.6,9072.0,108.2894,108.2987,108.1874,108.2059,9072.0
2021-07-21 15:20:00,116.59,116.66,116.59,116.66,15603.0,108.1966,108.2616,108.1966,108.2616,15603.0
2021-07-21 15:25:00,116.68,116.71,116.66,116.67,15816.0,108.2802,108.308,108.2616,108.2709,15816.0
2021-07-21 15:30:00,116.68,116.69,116.62,116.68,24922.0,108.2802,108.2894,108.2245,108.2802,24922.0
2021-07-21 15:35:00,116.68,116.69,116.56,116.57,19982.0,108.2802,108.2894,108.1688,108.1781,19982.0
2021-07-21 15:40:00,116.56,116.57,116.45,116.45,22268.0,108.1688,108.1781,108.0667,108.0667,22268.0
2021-07-21 15:45:00,116.45,116.59,116.43,116.59,43033.0,108.0667,108.1966,108.0482,108.1966,43033.0
2021-07-21 15:50:00,116.56,116.68,116.48,116.65,54597.0,108.1688,108.2802,108.0946,108.2523,54597.0
2021-07-21 15:55:00,116.65,116.78,116.57,116.77,133713.0,108.2523,108.373,108.1781,108.3637,133713.0
2021-07-22 09:30:00,117.0,117.26,116.73,116.82,20643.0,108.5771,108.8184,108.3266,108.4101,20643.0
2021-07-22 09:35:00,116.82,117.01,116.66,116.96,9577.0,108.4101,108.5864,108.2616,108.54,9577.0
2021-07-22 09:40:00,117.0,117.27,117.0,117.16,6175.0,108.5771,108.8277,108.5771,108.7256,6175.0
2021-07-22 09:45:00,117.15,117.26,117.1,117.11,4966.0,108.7163,108.8184,108.6699,108.6792,4966.0
2021-07-22 09:50:00,117.07,117.29,117.07,117.21,4616.0,108.6421,108.8462,108.6421,108.772,4616.0
2021-07-22 09:55:00,117.2,117.45,117.18,117.45,5716.0,108.7627,108.9947,108.7442,108.9947,5716.0
2021-07-22 10:00:00,117.49,117.52,117.36,117.42,7478.0,109.0318,109.0597,108.9112,108.9669,7478.0
2021-07-22 10:05:00,117.43,117.46,117.29,117.42,9950.0,108.9762,109.004,108.8462,108.9669,9950.0
2021-07-22 10:10:00,117.46,117.77,117.45,117.73,6226.0,109.004,109.2917,108.9947,109.2546,6226.0
2021-07-22 10:15:00,117.73,117.99,117.73,117.94,7376.0,109.2546,109.4959,109.2546,109.4495,7376.0
2021-07-22 10:20:00,117.95,118.26,117.92,118.09,9699.0,109.4587,109.7464,109.4309,109.5887,9699.0
2021-07-22 10:25:00,118.09,118.09,117.94,118.04,15828.0,109.5887,109.5887,109.4495,109.5423,15828.0
2021-07-22 10:30:00,118.03,118.2,118.03,118.2,3952.0,109.533,109.6907,109.533,109.6907,3952.0
2021-07-22 10:35:00,118.23,118.4,118.18,118.38,7467.0,109.7186,109.8763,109.6722,109.8578,7467.0
2021-07-22 10:40:00,118.41,118.73,118.41,118.69,13024.0,109.8856,110.1826,109.8856,110.1455,13024.0
2021-07-22 10:45:00,118.69,119.06,118.6,119.04,33843.0,110.1455,110.4888,110.0619,110.4703,33843.0
2021-07-22 10:50:00,119.01,119.1,118.97,119.04,41422.0,110.4424,110.5259,110.4053,110.4703,41422.0
2021-07-22 10:55:00,119.04,119.09,118.97,119.02,21293.0,110.4703,110.5167,110.4053,110.4517,21293.0
2021-07-22 11:00:00,119.01,119.07,119.0,119.0,19489.0,110.4424,110.4981,110.4331,110.4331,19489.0
2021-07-22 11:05:00,119.01,119.1,118.98,119.0,15379.0,110.4424,110.5259,110.4146,110.4331,15379.0
2021-07-22 11:10:00,119.0,119.09,118.97,119.06,19792.0,110.4331,110.5167,110.4053,110.4888,19792.0
2021-07-22 11:15:00,119.08,119.09,118.98,119.0,8649.0,110.5074,110.5167,110.4146,110.4331,8649.0
2021-07-22 11:20:00,119.04,119.04,118.74,118.86,10400.0,110.4703,110.4703,110.1919,110.3032,10400.0
2021-07-22 11:25:00,118.84,118.88,118.67,118.78,11105.0,110.2847,110.3218,110.1269,110.229,11105.0
2021-07-22 11:30:00,118.77,118.91,118.76,118.79,11003.0,110.2197,110.3496,110.2104,110.2383,11003.0
2021-07-22 11:35:00,118.76,118.79,118.61,118.63,12463.0,110.2104,110.2383,110.0712,110.0898,12463.0
2021-07-22 11:40:00,118.63,118.65,118.45,118.49,16083.0,110.0898,110.1083,109.9227,109.9599,16083.0
2021-07-22 11:45:00,118.48,118.65,118.48,118.64,8481.0,109.9506,110.1083,109.9506,110.0991,8481.0
2021-07-22 11:50:00,118.65,118.65,118.57,118.64,7670.0,110.1083,110.1083,110.0341,110.0991,7670.0
2021-07-22 11:55:00,118.63,118.75,118.63,118.73,4868.0,110.0898,110.2011,110.0898,110.1826,4868.0
2021-07-22 12:00:00,118.75,118.84,118.71,118.83,8174.0,110.2011,110.2847,110.164,110.2754,8174.0
2021-07-22 12:05:00,118.8,118.83,118.77,118.78,9415.0,110.2475,110.2754,110.2197,110.229,9415.0
2021-07-22 12:10:00,118.76,118.84,118.73,118.81,5984.0,110.2104,110.2847,110.1826,110.2568,5984.0
2021-07-22 12:15:00,118.82,118.82,118.78,118.82,4522.0,110.2661,110.2661,110.229,110.2661,4522.0
2021-07-22 12:20:00,118.76,118.76,118.68,118.7,6382.0,110.2104,110.2104,110.1362,110.1547,6382.0
2021-07-22 12:25:00,118.7,118.89,118.7,118.88,4656.0,110.1547,110.3311,110.1547,110.3218,4656.0
2021-07-22 12:30:00,118.87,118.98,118.87,118.97,7103.0,110.3125,110.4146,110.3125,110.4053,7103.0
2021-07-22 12:35:00,118.99,119.14,118.98,119.14,5764.0,110.4239,110.5631,110.4146,110.5631,5764.0
2021-07-22 12:40:00,119.13,119.24,119.13,119.22,14129.0,110.5538,110.6559,110.5538,110.6373,14129.0
2021-07-22 12:45:00,119.21,119.21,119.12,119.12,6775.0,110.628,110.628,110.5445,110.5445,6775.0
2021-07-22 12:50:00,119.11,119.2,119.09,119.12,4402.0,110.5352,110.6187,110.5167,110.5445,4402.0
2021-07-22 12:55:00,119.12,119.35,119.12,119.34,7937.0,110.5445,110.7579,110.5445,110.7487,7937.0
2021-07-22 13:00:00,119.35,119.41,119.28,119.31,7121.0,110.7579,110.8136,110.693,110.7208,7121.0
2021-07-22 13:05:00,119.32,119.52,119.32,119.5,6738.0,110.7301,110.9157,110.7301,110.8971,6738.0
2021-07-22 13:10:00,119.49,119.59,119.49,119.55,8995.0,110.8879,110.9807,110.8879,110.9435,8995.0
2021-07-22 13:15:00,119.55,119.6,119.52,119.56,9580.0,110.9435,110.99,110.9157,110.9528,9580.0
2021-07-22 13:20:00,119.55,119.65,119.51,119.65,8988.0,110.9435,111.0364,110.9064,111.0364,8988.0
2021-07-22 13:25:00,119.64,119.68,119.57,119.59,10323.0,111.0271,111.0642,110.9621,110.9807,10323.0
2021-07-22 13:30:00,119.59,119.74,119.59,119.69,12844.0,110.9807,111.1199,110.9807,111.0735,12844.0
2021-07-22 13:35:00,119.69,119.79,119.64,119.73,12597.0,111.0735,111.1663,111.0271,111.1106,12597.0
2021-07-22 13:40:00,119.73,119.78,119.66,119.72,11319.0,111.1106,111.157,111.0456,111.1013,11319.0
2021-07-22 13:45:00,119.73,119.81,119.67,119.81,12049.0,111.1106,111.1848,111.0549,111.1848,12049.0
2021-07-22 13:50:00,119.81,119.84,119.75,119.84,12292.0,111.1848,111.2127,111.1292,111.2127,12292.0
2021-07-22 13:55:00,119.84,119.86,119.81,119.85,8885.0,111.2127,111.2312,111.1848,111.222,8885.0
2021-07-22 14:00:00,119.86,119.99,119.82,119.97,10491.0,111.2312,111.3519,111.1941,111.3333,10491.0
2021-07-22 14:05:00,119.96,120.07,119.91,120.0,18136.0,111.324,111.4261,111.2776,111.3612,18136.0
2021-07-22 14:10:00,120.0,120.01,119.91,119.96,6888.0,111.3612,111.3704,111.2776,111.324,6888.0
2021-07-22 14:15:00,119.96,119.99,119.9,119.96,8284.0,111.324,111.3519,111.2684,111.324,8284.0
2021-07-22 14:20:00,119.94,119.98,119.93,119.97,9764.0,111.3055,111.3426,111.2962,111.3333,9764.0
2021-07-22 14:25:00,119.98,120.01,119.94,119.95,6261.0,111.3426,111.3704,111.3055,111.3148,6261.0
2021-07-22 14:30:00,119.95,119.98,119.9,119.95,51399.0,111.3148,111.3426,111.2684,111.3148,51399.0
2021-07-22 14:35:00,119.96,120.08,119.95,120.08,9516.0,111.324,111.4354,111.3148,111.4354,9516.0
2021-07-22 14:40:00,120.09,120.11,120.04,120.04,8881.0,111.4447,111.4632,111.3983,111.3983,8881.0
2021-07-22 14:45:00,120.05,120.12,119.98,120.1,16167.0,111.4076,111.4725,111.3426,111.454,16167.0
2021-07-22 14:50:00,120.11,120.25,120.09,120.23,19496.0,111.4632,111.5932,111.4447,111.5746,19496.0
2021-07-22 14:55:00,120.22,120.31,120.21,120.25,18394.0,111.5653,111.6488,111.556,111.5932,18394.0
2021-07-22 15:00:00,120.24,120.32,120.11,120.29,22880.0,111.5839,111.6581,111.4632,111.6303,22880.0
2021-07-22 15:05:00,120.28,120.31,120.25,120.26,10948.0,111.621,111.6488,111.5932,111.6024,10948.0
2021-07-22 15:10:00,120.27,120.29,120.18,120.23,16362.0,111.6117,111.6303,111.5282,111.5746,16362.0
2021-07-22 15:15:00,120.22,120.24,120.12,120.19,21235.0,111.5653,111.5839,111.4725,111.5375,21235.0
2021-07-22 15:20:00,120.19,120.19,120.0,120.03,16637.0,111.5375,111.5375,111.3612,111.389,16637.0
2021-07-22 15:25:00,120.03,120.09,120.0,120.06,25050.0,111.389,111.4447,111.3612,111.4168,25050.0
2021-07-22 15:30:00,120.06,120.06,119.91,119.96,36938.0,111.4168,111.4168,111.2776,111.324,36938.0
2021-07-22 15:35:00,119.96,120.05,119.92,120.04,18740.0,111.324,111.4076,111.2869,111.3983,18740.0
2021-07-22 15:40:00,120.04,120.11,119.92,120.11,36708.0,111.3983,111.4632,111.2869,111.4632,36708.0
2021-07-22 15:45:00,120.11,120.25,120.11,120.2,41601.0,111.4632,111.5932,111.4632,111.5468,41601.0
2021-07-22 15:50:00,120.21,120.33,120.1,120.33,109174.0,111.556,111.6674,111.454,111.6674,109174.0
2021-07-22 15:55:00,120.33,120.45,120.24,120.27,135814.0,111.6674,111.7788,111.5839,111.6117,135814.0
2021-07-23 09:30:00,120.49,121.02,120.37,121.0,43825.0,111.8159,112.3077,111.7045,112.2892,43825.0
2021-07-23 09:35:00,121.16,121.37,120.97,121.25,13701.0,112.4376,112.6325,112.2613,112.5212,13701.0
2021-07-23 09:40:00,121.29,121.38,121.07,121.3,17228.0,112.5583,112.6418,112.3541,112.5676,17228.0
2021-07-23 09:45:00,121.27,121.49,121.19,121.47,11228.0,112.5397,112.7439,112.4655,112.7253,11228.0
2021-07-23 09:50:00,121.45,121.62,121.45,121.53,12746.0,112.7068,112.8645,112.7068,112.781,12746.0
2021-07-23 09:55:00,121.53,121.54,121.37,121.48,9755.0,112.781,112.7903,112.6325,112.7346,9755.0
2021-07-23 10:00:00,121.52,121.74,121.52,121.62,6993.0,112.7717,112.9759,112.7717,112.8645,6993.0
2021-07-23 10:05:00,121.61,121.9,121.6,121.89,11431.0,112.8552,113.1244,112.846,113.1151,11431.0
2021-07-23 10:10:00,121.87,122.09,121.86,122.09,7668.0,113.0965,113.3007,113.0873,113.3007,7668.0
2021-07-23 10:15:00,122.09,122.1,121.97,122.0,14259.0,113.3007,113.31,113.1893,113.2172,14259.0
2021-07-23 10:20:00,122.03,122.08,121.89,121.97,10970.0,113.245,113.2914,113.1151,113.1893,10970.0
2021-07-23 10:25:00,121.97,122.33,121.96,122.24,14917.0,113.1893,113.5234,113.1801,113.4399,14917.0
2021-07-23 10:30:00,122.25,122.33,122.15,122.28,15750.0,113.4492,113.5234,113.3564,113.477,15750.0
2021-07-23 10:35:00,122.3,122.48,122.3,122.4,10518.0,113.4956,113.6626,113.4956,113.5884,10518.0
2021-07-23 10:40:00,122.38,122.47,122.37,122.46,14096.0,113.5698,113.6533,113.5605,113.6441,14096.0
2021-07-23 10:45:00,122.46,122.48,122.27,122.31,19276.0,113.6441,113.6626,113.4677,113.5049,19276.0
2021-07-23 10:50:00,122.33,122.43,122.22,122.43,9618.0,113.5234,113.6162,113.4213,113.6162,9618.0
2021-07-23 10:55:00,122.43,122.57,122.42,122.53,10626.0,113.6162,113.7461,113.6069,113.709,10626.0
2021-07-23 11:00:00,122.54,122.72,122.53,122.71,4815.0,113.7183,113.8853,113.709,113.8761,4815.0
2021-07-23 11:05:00,122.73,123.41,122.72,123.4,57527.0,113.8946,114.5257,113.8853,114.5164,57527.0
2021-07-23 11:10:00,123.36,123.43,123.14,123.42,19309.0,114.4793,114.5442,114.2751,114.5349,19309.0
2021-07-23 11:15:00,123.42,123.43,123.12,123.22,22579.0,114.5349,114.5442,114.2565,114.3493,22579.0
2021-07-23 11:20:00,123.25,123.25,122.94,123.03,9077.0,114.3772,114.3772,114.0895,114.173,9077.0
2021-07-23 11:25:00,123.02,123.22,122.94,123.13,31382.0,114.1637,114.3493,114.0895,114.2658,31382.0
2021-07-23 11:30:00,123.13,123.21,122.99,122.99,13713.0,114.2658,114.3401,114.1359,114.1359,13713.0
2021-07-23 11:35:00,122.97,122.99,122.74,122.8,12743.0,114.1173,114.1359,113.9039,113.9596,12743.0
2021-07-23 11:40:00,122.81,123.09,122.81,123.08,25894.0,113.9689,114.2287,113.9689,114.2194,25894.0
2021-07-23 11:45:00,123.05,123.17,122.97,123.03,14284.0,114.1916,114.3029,114.1173,114.173,14284.0
2021-07-23 11:50:00,123.03,123.03,122.84,122.88,10697.0,114.173,114.173,113.9967,114.0338,10697.0
2021-07-23 11:55:00,122.89,122.92,122.54,122.54,5314.0,114.0431,114.0709,113.7183,113.7183,5314.0
2021-07-23 12:00:00,122.55,122.59,122.47,122.57,6210.0,113.7276,113.7647,113.6533,113.7461,6210.0
2021-07-23 12:05:00,122.54,122.54,122.37,122.43,3946.0,113.7183,113.7183,113.5605,113.6162,3946.0
2021-07-23 12:10:00,122.41,122.53,122.41,122.46,7556.0,113.5977,113.709,113.5977,113.6441,7556.0
2021-07-23 12:15:00,122.51,122.64,122.51,122.64,7027.0,113.6905,113.8111,113.6905,113.8111,7027.0
2021-07-23 12:20:00,122.63,122.64,122.57,122.6,5959.0,113.8018,113.8111,113.7461,113.774,5959.0
2021-07-23 12:25:00,122.59,122.63,122.49,122.61,5091.0,113.7647,113.8018,113.6719,113.7833,5091.0
2021-07-23 12:30:00,122.62,122.8,122.62,122.8,12921.0,113.7925,113.9596,113.7925,113.9596,12921.0
2021-07-23 12:35:00,122.81,122.81,122.72,122.74,8104.0,113.9689,113.9689,113.8853,113.9039,8104.0
2021-07-23 12:40:00,122.74,122.92,122.71,122.92,10200.0,113.9039,114.0709,113.8761,114.0709,10200.0
2021-07-23 12:45:00,122.92,122.95,122.84,122.9,16356.0,114.0709,114.0988,113.9967,114.0524,16356.0
2021-07-23 12:50:00,122.9,122.97,122.85,122.95,10536.0,114.0524,114.1173,114.006,114.0988,10536.0
2021-07-23 12:55:00,122.95,123.01,122.92,122.92,6870.0,114.0988,114.1545,114.0709,114.0709,6870.0
2021-07-23 13:00:00,122.95,123.24,122.84,123.17,36389.0,114.0988,114.3679,113.9967,114.3029,36389.0
2021-07-23 13:05:00,123.18,123.18,123.07,123.07,4756.0,114.3122,114.3122,114.2101,114.2101,4756.0
2021-07-23 13:10:00,123.06,123.12,123.04,123.06,30286.0,114.2009,114.2565,114.1823,114.2009,30286.0
2021-07-23 13:15:00,123.04,123.1,123.03,123.1,9715.0,114.1823,114.238,114.173,114.238,9715.0
2021-07-23 13:20:00,123.09,123.3,123.06,123.3,14311.0,114.2287,114.4236,114.2009,114.4236,14311.0
2021-07-23 13:25:00,123.29,123.35,123.26,123.32,20672.0,114.4143,114.47,114.3865,114.4421,20672.0
2021-07-23 13:30:00,123.32,123.39,123.21,123.34,57545.0,114.4421,114.5071,114.3401,114.4607,57545.0
2021-07-23 13:35:00,123.33,123.33,123.25,123.28,10196.0,114.4514,114.4514,114.3772,114.405,10196.0
2021-07-23 13:40:00,123.27,123.27,123.12,123.12,18872.0,114.3957,114.3957,114.2565,114.2565,18872.0
2021-07-23 13:45:00,123.12,123.15,122.88,122.99,11003.0,114.2565,114.2844,114.0338,114.1359,11003.0
2021-07-23 13:50:00,122.99,123.03,122.73,122.73,5052.0,114.1359,114.173,113.8946,113.8946,5052.0
2021-07-23 13:55:00,122.73,122.92,122.73,122.89,6773.0,113.8946,114.0709,113.8946,114.0431,6773.0
2021-07-23 14:00:00,122.91,122.95,122.84,122.87,9374.0,114.0617,114.0988,113.9967,114.0245,9374.0
2021-07-23 14:05:00,122.87,123.16,122.85,123.13,15483.0,114.0245,114.2937,114.006,114.2658,15483.0
2021-07-23 14:10:00,123.13,123.27,123.05,123.15,26559.0,114.2658,114.3957,114.1916,114.2844,26559.0
2021-07-23 14:15:00,123.14,123.27,123.09,123.25,26143.0,114.2751,114.3957,114.2287,114.3772,26143.0
2021-07-23 14:20:00,123.27,123.27,123.11,123.16,9348.0,114.3957,114.3957,114.2473,114.2937,9348.0
2021-07-23 14:25:00,123.13,123.21,123.05,123.07,49696.0,114.2658,114.3401,114.1916,114.2101,49696.0
2021-07-23 14:30:00,123.04,123.05,122.87,122.93,9035.0,114.1823,114.1916,114.0245,114.0802,9035.0
2021-07-23 14:35:00,122.94,123.01,122.91,122.92,7384.0,114.0895,114.1545,114.0617,114.0709,7384.0
2021-07-23 14:40:00,122.92,122.96,122.81,122.82,7106.0,114.0709,114.1081,113.9689,113.9781,7106.0
2021-07-23 14:45:00,122.8,122.82,122.74,122.78,8235.0,113.9596,113.9781,113.9039,113.941,8235.0
2021-07-23 14:50:00,122.79,122.8,122.7,122.73,9354.0,113.9503,113.9596,113.8668,113.8946,9354.0
2021-07-23 14:55:00,122.74,122.88,122.69,122.84,8607.0,113.9039,114.0338,113.8575,113.9967,8607.0
2021-07-23 15:00:00,122.86,122.87,122.69,122.73,14376.0,114.0153,114.0245,113.8575,113.8946,14376.0
2021-07-23 15:05:00,122.73,122.73,122.59,122.59,7522.0,113.8946,113.8946,113.7647,113.7647,7522.0
2021-07-23 15:10:00,122.59,122.59,122.46,122.48,11748.0,113.7647,113.7647,113.6441,113.6626,11748.0
2021-07-23 15:15:00,122.48,122.54,122.47,122.48,11579.0,113.6626,113.7183,113.6533,113.6626,11579.0
2021-07-23 15:20:00,122.48,122.67,122.48,122.64,6291.0,113.6626,113.8389,113.6626,113.8111,6291.0
2021-07-23 15:25:00,122.64,122.65,122.57,122.64,8197.0,113.8111,113.8204,113.7461,113.8111,8197.0
2021-07-23 15:30:00,122.63,122.8,122.58,122.8,12468.0,113.8018,113.9596,113.7554,113.9596,12468.0
2021-07-23 15:35:00,122.81,122.82,122.66,122.75,13859.0,113.9689,113.9781,113.8297,113.9132,13859.0
2021-07-23 15:40:00,122.76,122.81,122.68,122.78,29521.0,113.9225,113.9689,113.8482,113.941,29521.0
2021-07-23 15:45:00,122.78,122.87,122.76,122.78,27606.0,113.941,114.0245,113.9225,113.941,27606.0
2021-07-23 15:50:00,122.79,122.95,122.79,122.82,56364.0,113.9503,114.0988,113.9503,113.9781,56364.0
2021-07-23 15:55:00,122.81,122.84,122.66,122.78,110689.0,113.9689,113.9967,113.8297,113.941,110689.0
2021-07-26 09:30:00,122.77,123.07,122.57,123.06,19515.0,113.9317,114.2101,113.7461,114.2009,19515.0
2021-07-26 09:35:00,123.13,123.53,123.13,123.45,9725.0,114.2658,114.637,114.2658,114.5628,9725.0
2021-07-26 09:40:00,123.45,123.45,122.67,122.69,17092.0,114.5628,114.5628,113.8389,113.8575,17092.0
2021-07-26 09:45:00,122.68,122.93,122.47,122.57,34111.0,113.8482,114.0802,113.6533,113.7461,34111.0
2021-07-26 09:50:00,122.59,122.79,122.35,122.74,13418.0,113.7647,113.9503,113.542,113.9039,13418.0
2021-07-26 09:55:00,122.65,123.03,122.65,122.97,11807.0,113.8204,114.173,113.8204,114.1173,11807.0
2021-07-26 10:00:00,122.97,123.04,122.85,122.92,10245.0,114.1173,114.1823,114.006,114.0709,10245.0
2021-07-26 10:05:00,122.91,122.93,122.77,122.92,6191.0,114.0617,114.0802,113.9317,114.0709,6191.0
2021-07-26 10:10:00,122.91,122.91,122.72,122.84,7245.0,114.0617,114.0617,113.8853,113.9967,7245.0
2021-07-26 10:15:00,122.81,122.81,122.59,122.69,6385.0,113.9689,113.9689,113.7647,113.8575,6385.0
2021-07-26 10:20:00,122.68,122.68,122.54,122.64,5444.0,113.8482,113.8482,113.7183,113.8111,5444.0
2021-07-26 10:25:00,122.63,122.63,122.34,122.48,7691.0,113.8018,113.8018,113.5327,113.6626,7691.0
2021-07-26 10:30:00,122.5,122.51,122.32,122.48,4786.0,113.6812,113.6905,113.5141,113.6626,4786.0
2021-07-26 10:35:00,122.5,122.72,122.49,122.7,9328.0,113.6812,113.8853,113.6719,113.8668,9328.0
2021-07-26 10:40:00,122.7,122.75,122.6,122.7,13126.0,113.8668,113.9132,113.774,113.8668,13126.0
2021-07-26 10:45:00,122.69,123.01,122.68,122.83,4600.0,113.8575,114.1545,113.8482,113.9874,4600.0
2021-07-26 10:50:00,122.83,122.89,122.76,122.77,17068.0,113.9874,114.0431,113.9225,113.9317,17068.0
2021-07-26 10:55:00,122.8,122.8,122.57,122.61,6128.0,113.9596,113.9596,113.7461,113.7833,6128.0
2021-07-26 11:00:00,122.62,122.65,122.56,122.57,7639.0,113.7925,113.8204,113.7369,113.7461,7639.0
2021-07-26 11:05:00,122.55,122.61,122.54,122.6,5302.0,113.7276,113.7833,113.7183,113.774,5302.0
2021-07-26 11:10:00,122.63,122.89,122.63,122.89,6796.0,113.8018,114.0431,113.8018,114.0431,6796.0
2021-07-26 11:15:00,122.89,122.97,122.89,122.97,6490.0,114.0431,114.1173,114.0431,114.1173,6490.0
2021-07-26 11:20:00,122.97,123.25,122.96,123.24,8606.0,114.1173,114.3772,114.1081,114.3679,8606.0
2021-07-26 11:25:00,123.29,123.33,123.22,123.22,7160.0,114.4143,114.4514,114.3493,114.3493,7160.0
2021-07-26 11:30:00,123.23,123.37,123.23,123.3,8677.0,114.3586,114.4885,114.3586,114.4236,8677.0
2021-07-26 11:35:00,123.3,123.3,123.12,123.14,6397.0,114.4236,114.4236,114.2565,114.2751,6397.0
2021-07-26 11:40:00,123.17,123.22,123.1,123.1,6849.0,114.3029,114.3493,114.238,114.238,6849.0
2021-07-26 11:45:00,123.09,123.12,123.04,123.04,5686.0,114.2287,114.2565,114.1823,114.1823,5686.0
2021-07-26 11:50:00,123.07,123.19,123.06,123.18,4917.0,114.2101,114.3215,114.2009,114.3122,4917.0
2021-07-26 11:55:00,123.18,123.32,123.17,123.31,6961.0,114.3122,114.4421,114.3029,114.4329,6961.0
2021-07-26 12:00:00,123.31,123.36,123.25,123.36,14455.0,114.4329,114.4793,114.3772,114.4793,14455.0
2021-07-26 12:05:00,123.36,123.36,123.19,123.22,6096.0,114.4793,114.4793,114.3215,114.3493,6096.0
2021-07-26 12:10:00,123.23,123.24,123.13,123.2,5740.0,114.3586,114.3679,114.2658,114.3308,5740.0
2021-07-26 12:15:00,123.2,123.23,123.17,123.2,8679.0,114.3308,114.3586,114.3029,114.3308,8679.0
2021-07-26 12:20:00,123.2,123.24,123.18,123.19,7473.0,114.3308,114.3679,114.3122,114.3215,7473.0
2021-07-26 12:25:00,123.18,123.23,123.15,123.21,8344.0,114.3122,114.3586,114.2844,114.3401,8344.0
2021-07-26 12:30:00,123.23,123.37,123.22,123.37,9785.0,114.3586,114.4885,114.3493,114.4885,9785.0
2021-07-26 12:35:00,123.36,123.37,123.28,123.31,8342.0,114.4793,114.4885,114.405,114.4329,8342.0
2021-07-26 12:40:00,123.3,123.37,123.26,123.37,5817.0,114.4236,114.4885,114.3865,114.4885,5817.0
2021-07-26 12:45:00,123.39,123.52,123.39,123.5,5521.0,114.5071,114.6277,114.5071,114.6092,5521.0
2021-07-26 12:50:00,123.5,123.5,123.4,123.41,7560.0,114.6092,114.6092,114.5164,114.5257,7560.0
2021-07-26 12:55:00,123.42,123.47,123.42,123.42,5343.0,114.5349,114.5813,114.5349,114.5349,5343.0
2021-07-26 13:00:00,123.43,123.46,123.43,123.45,7382.0,114.5442,114.5721,114.5442,114.5628,7382.0
2021-07-26 13:05:00,123.46,123.51,123.45,123.5,5877.0,114.5721,114.6185,114.5628,114.6092,5877.0
2021-07-26 13:10:00,123.5,123.5,123.46,123.48,4912.0,114.6092,114.6092,114.5721,114.5906,4912.0
2021-07-26 13:15:00,123.48,123.58,123.48,123.58,5666.0,114.5906,114.6834,114.5906,114.6834,5666.0
2021-07-26 13:20:00,123.58,123.61,123.49,123.49,6743.0,114.6834,114.7113,114.5999,114.5999,6743.0
2021-07-26 13:25:00,123.5,123.51,123.46,123.46,5101.0,114.6092,114.6185,114.5721,114.5721,5101.0
2021-07-26 13:30:00,123.45,123.45,123.35,123.35,4222.0,114.5628,114.5628,114.47,114.47,4222.0
2021-07-26 13:35:00,123.36,123.36,123.31,123.34,6090.0,114.4793,114.4793,114.4329,114.4607,6090.0
2021-07-26 13:40:00,123.35,123.35,123.2,123.23,6418.0,114.47,114.47,114.3308,114.3586,6418.0
2021-07-26 13:45:00,123.23,123.25,123.12,123.14,5504.0,114.3586,114.3772,114.2565,114.2751,5504.0
2021-07-26 13:50:00,123.13,123.32,123.13,123.29,11265.0,114.2658,114.4421,114.2658,114.4143,11265.0
2021-07-26 13:55:00,123.29,123.3,123.21,123.25,6252.0,114.4143,114.4236,114.3401,114.3772,6252.0
2021-07-26 14:00:00,123.25,123.28,123.22,123.28,7637.0,114.3772,114.405,114.3493,114.405,7637.0
2021-07-26 14:05:00,123.28,123.31,123.25,123.28,5643.0,114.405,114.4329,114.3772,114.405,5643.0
2021-07-26 14:10:00,123.28,123.33,123.25,123.26,5208.0,114.405,114.4514,114.3772,114.3865,5208.0
2021-07-26 14:15:00,123.25,123.35,123.24,123.32,7121.0,114.3772,114.47,114.3679,114.4421,7121.0
2021-07-26 14:20:00,123.32,123.33,123.23,123.27,7578.0,114.4421,114.4514,114.3586,114.3957,7578.0
2021-07-26 14:25:00,123.28,123.33,123.26,123.32,14417.0,114.405,114.4514,114.3865,114.4421,14417.0
2021-07-26 14:30:00,123.32,123.48,123.31,123.47,11481.0,114.4421,114.5906,114.4329,114.5813,11481.0
2021-07-26 14:35:00,123.46,123.46,123.35,123.36,9565.0,114.5721,114.5721,114.47,114.4793,9565.0
2021-07-26 14:40:00,123.35,123.39,123.26,123.27,9385.0,114.47,114.5071,114.3865,114.3957,9385.0
2021-07-26 14:45:00,123.27,123.36,123.25,123.35,8836.0,114.3957,114.4793,114.3772,114.47,8836.0
2021-07-26 14:50:00,123.33,123.35,123.29,123.31,7314.0,114.4514,114.47,114.4143,114.4329,7314.0
2021-07-26 14:55:00,123.3,123.3,123.21,123.24,9221.0,114.4236,114.4236,114.3401,114.3679,9221.0
2021-07-26 15:00:00,123.27,123.3,123.12,123.15,10689.0,114.3957,114.4236,114.2565,114.2844,10689.0
2021-07-26 15:05:00,123.12,123.14,123.08,123.09,9701.0,114.2565,114.2751,114.2194,114.2287,9701.0
2021-07-26 15:10:00,123.1,123.33,123.08,123.33,17471.0,114.238,114.4514,114.2194,114.4514,17471.0
2021-07-26 15:15:00,123.32,123.45,123.3,123.43,26405.0,114.4421,114.5628,114.4236,114.5442,26405.0
2021-07-26 15:20:00,123.45,123.54,123.45,123.52,13038.0,114.5628,114.6463,114.5628,114.6277,13038.0
2021-07-26 15:25:00,123.52,123.52,123.46,123.49,11319.0,114.6277,114.6277,114.5721,114.5999,11319.0
2021-07-26 15:30:00,123.49,123.55,123.46,123.54,16830.0,114.5999,114.6556,114.5721,114.6463,16830.0
2021-07-26 15:35:00,123.53,123.56,123.47,123.55,23218.0,114.637,114.6649,114.5813,114.6556,23218.0
2021-07-26 15:40:00,123.54,123.61,123.53,123.55,23524.0,114.6463,114.7113,114.637,114.6556,23524.0
2021-07-26 15:45:00,123.55,123.55,123.45,123.5,23879.0,114.6556,114.6556,114.5628,114.6092,23879.0
2021-07-26 15:50:00,123.51,123.63,123.51,123.57,50787.0,114.6185,114.7298,114.6185,114.6741,50787.0
2021-07-26 15:55:00,123.57,123.58,123.4,123.45,119692.0,114.6741,114.6834,114.5164,114.5628,119692.0
2021-07-27 09:30:00,123.34,123.46,122.88,123.39,44394.0,114.4607,114.5721,114.0338,114.5071,44394.0
2021-07-27 09:35:00,123.39,123.51,123.31,123.5,19449.0,114.5071,114.6185,114.4329,114.6092,19449.0
2021-07-27 09:40:00,123.5,123.92,123.38,123.91,10560.0,114.6092,114.999,114.4978,114.9897,10560.0
2021-07-27 09:45:00,123.92,124.37,123.87,124.34,35741.0,114.999,115.4166,114.9526,115.3887,35741.0
2021-07-27 09:50:00,124.31,124.57,124.24,124.51,22585.0,115.3609,115.6022,115.2959,115.5465,22585.0
2021-07-27 09:55:00,124.48,124.5,124.26,124.3,14614.0,115.5186,115.5372,115.3145,115.3516,14614.0
2021-07-27 10:00:00,124.33,124.8,124.3,124.54,36765.0,115.3794,115.8156,115.3516,115.5743,36765.0
2021-07-27 10:05:00,124.53,124.54,124.4,124.45,18821.0,115.565,115.5743,115.4444,115.4908,18821.0
2021-07-27 10:10:00,124.43,124.44,124.19,124.19,21136.0,115.4722,115.4815,115.2495,115.2495,21136.0
2021-07-27 10:15:00,124.19,124.31,124.09,124.28,46223.0,115.2495,115.3609,115.1567,115.333,46223.0
2021-07-27 10:20:00,124.28,124.53,124.28,124.51,26366.0,115.333,115.565,115.333,115.5465,26366.0
2021-07-27 10:25:00,124.5,124.61,124.44,124.61,33821.0,115.5372,115.6393,115.4815,115.6393,33821.0
2021-07-27 10:30:00,124.59,124.6,124.44,124.48,13957.0,115.6207,115.63,115.4815,115.5186,13957.0
2021-07-27 10:35:00,124.47,124.58,124.45,124.55,8819.0,115.5094,115.6114,115.4908,115.5836,8819.0
2021-07-27 10:40:00,124.5,124.51,124.18,124.18,9959.0,115.5372,115.5465,115.2402,115.2402,9959.0
2021-07-27 10:45:00,124.18,124.24,124.1,124.23,8206.0,115.2402,115.2959,115.166,115.2866,8206.0
2021-07-27 10:50:00,124.23,124.5,124.22,124.48,20023.0,115.2866,115.5372,115.2774,115.5186,20023.0
2021-07-27 10:55:00,124.5,124.64,124.48,124.56,10284.0,115.5372,115.6671,115.5186,115.5929,10284.0
2021-07-27 11:00:00,124.53,124.78,124.5,124.57,10271.0,115.565,115.797,115.5372,115.6022,10271.0
2021-07-27 11:05:00,124.57,124.62,124.52,124.61,10698.0,115.6022,115.6486,115.5558,115.6393,10698.0
2021-07-27 11:10:00,124.63,124.64,124.54,124.59,5008.0,115.6578,115.6671,115.5743,115.6207,5008.0
2021-07-27 11:15:00,124.57,124.58,124.37,124.42,8258.0,115.6022,115.6114,115.4166,115.463,8258.0
2021-07-27 11:20:00,124.39,124.42,124.24,124.35,6367.0,115.4351,115.463,115.2959,115.398,6367.0
2021-07-27 11:25:00,124.34,124.41,124.15,124.16,7522.0,115.3887,115.4537,115.2124,115.2217,7522.0
2021-07-27 11:30:00,124.16,124.3,124.04,124.3,9937.0,115.2217,115.3516,115.1103,115.3516,9937.0
2021-07-27 11:35:00,124.29,124.5,124.29,124.5,14938.0,115.3423,115.5372,115.3423,115.5372,14938.0
2021-07-27 11:40:00,124.52,124.6,124.45,124.59,8355.0,115.5558,115.63,115.4908,115.6207,8355.0
2021-07-27 11:45:00,124.57,124.7,124.5,124.7,8458.0,115.6022,115.7228,115.5372,115.7228,8458.0
2021-07-27 11:50:00,124.68,124.9,124.65,124.86,7509.0,115.7042,115.9084,115.6764,115.8713,7509.0
2021-07-27 11:55:00,124.86,124.86,124.7,124.8,6002.0,115.8713,115.8713,115.7228,115.8156,6002.0
2021-07-27 12:00:00,124.74,124.9,124.69,124.9,7360.0,115.7599,115.9084,115.7135,115.9084,7360.0
2021-07-27 12:05:00,124.88,124.89,124.74,124.82,5989.0,115.8898,115.8991,115.7599,115.8342,5989.0
2021-07-27 12:10:00,124.81,124.81,124.6,124.62,11223.0,115.8249,115.8249,115.63,115.6486,11223.0
2021-07-27 12:15:00,124.62,124.92,124.62,124.92,15762.0,115.6486,115.927,115.6486,115.927,15762.0
2021-07-27 12:20:00,124.89,125.11,124.88,125.0,25845.0,115.8991,116.1033,115.8898,116.0012,25845.0
2021-07-27 12:25:00,125.0,125.11,124.96,125.11,8384.0,116.0012,116.1033,115.9641,116.1033,8384.0
2021-07-27 12:30:00,125.1,125.47,125.05,125.2,49355.0,116.094,116.4374,116.0476,116.1868,49355.0
2021-07-27 12:35:00,125.22,125.4,125.2,125.37,9892.0,116.2054,116.3724,116.1868,116.3446,9892.0
2021-07-27 12:40:00,125.39,125.55,125.39,125.5,17740.0,116.3631,116.5116,116.3631,116.4652,17740.0
2021-07-27 12:45:00,125.5,125.53,125.45,125.46,16042.0,116.4652,116.493,116.4188,116.4281,16042.0
2021-07-27 12:50:00,125.47,125.58,125.47,125.5,7948.0,116.4374,116.5394,116.4374,116.4652,7948.0
2021-07-27 12:55:00,125.51,125.55,125.37,125.41,21338.0,116.4745,116.5116,116.3446,116.3817,21338.0
2021-07-27 13:00:00,125.42,125.65,125.39,125.56,24224.0,116.391,116.6044,116.3631,116.5209,24224.0
2021-07-27 13:05:00,125.57,125.65,125.51,125.63,9588.0,116.5302,116.6044,116.4745,116.5858,9588.0
2021-07-27 13:10:00,125.56,125.58,125.45,125.46,7073.0,116.5209,116.5394,116.4188,116.4281,7073.0
2021-07-27 13:15:00,125.47,125.63,125.41,125.63,11828.0,116.4374,116.5858,116.3817,116.5858,11828.0
2021-07-27 13:20:00,125.64,125.64,125.45,125.55,34349.0,116.5951,116.5951,116.4188,116.5116,34349.0
2021-07-27 13:25:00,125.54,125.54,125.46,125.49,5790.0,116.5023,116.5023,116.4281,116.4559,5790.0
2021-07-27 13:30:00,125.48,125.48,125.32,125.39,9056.0,116.4466,116.4466,116.2982,116.3631,9056.0
2021-07-27 13:35:00,125.38,125.45,125.34,125.45,5084.0,116.3538,116.4188,116.3167,116.4188,5084.0
2021-07-27 13:40:00,125.45,125.45,125.22,125.25,5732.0,116.4188,116.4188,116.2054,116.2332,5732.0
2021-07-27 13:45:00,125.26,125.4,125.19,125.29,17558.0,116.2425,116.3724,116.1775,116.2703,17558.0
2021-07-27 13:50:00,125.26,125.26,125.13,125.16,8534.0,116.2425,116.2425,116.1218,116.1497,8534.0
2021-07-27 13:55:00,125.15,125.2,125.11,125.12,6100.0,116.1404,116.1868,116.1033,116.1126,6100.0
2021-07-27 14:00:00,125.14,125.32,125.12,125.32,8254.0,116.1311,116.2982,116.1126,116.2982,8254.0
2021-07-27 14:05:00,125.32,125.33,125.23,125.27,8698.0,116.2982,116.3074,116.2146,116.2518,8698.0
2021-07-27 14:10:00,125.27,125.37,125.23,125.28,29085.0,116.2518,116.3446,116.2146,116.261,29085.0
2021-07-27 14:15:00,125.29,125.32,125.12,125.12,12198.0,116.2703,116.2982,116.1126,116.1126,12198.0
2021-07-27 14:20:00,125.11,125.22,125.08,125.15,17722.0,116.1033,116.2054,116.0754,116.1404,17722.0
2021-07-27 14:25:00,125.16,125.18,125.08,125.13,10515.0,116.1497,116.1682,116.0754,116.1218,10515.0
2021-07-27 14:30:00,125.1,125.19,125.07,125.07,27551.0,116.094,116.1775,116.0662,116.0662,27551.0
2021-07-27 14:35:00,125.07,125.09,124.98,124.98,7313.0,116.0662,116.0847,115.9826,115.9826,7313.0
2021-07-27 14:40:00,124.99,125.0,124.88,124.88,9111.0,115.9919,116.0012,115.8898,115.8898,9111.0
2021-07-27 14:45:00,124.86,125.04,124.86,125.02,7859.0,115.8713,116.0383,115.8713,116.0198,7859.0
2021-07-27 14:50:00,125.0,125.02,124.91,124.98,14329.0,116.0012,116.0198,115.9177,115.9826,14329.0
2021-07-27 14:55:00,124.99,125.1,124.99,125.06,9350.0,115.9919,116.094,115.9919,116.0569,9350.0
2021-07-27 15:00:00,125.04,125.27,125.04,125.25,10376.0,116.0383,116.2518,116.0383,116.2332,10376.0
2021-07-27 15:05:00,125.26,125.28,125.17,125.28,10142.0,116.2425,116.261,116.159,116.261,10142.0
2021-07-27 15:10:00,125.29,125.31,125.2,125.31,13306.0,116.2703,116.2889,116.1868,116.2889,13306.0
2021-07-27 15:15:00,125.37,125.44,125.32,125.42,17245.0,116.3446,116.4095,116.2982,116.391,17245.0
2021-07-27 15:20:00,125.42,125.48,125.35,125.36,14981.0,116.391,116.4466,116.326,116.3353,14981.0
2021-07-27 15:25:00,125.37,125.39,125.14,125.16,11377.0,116.3446,116.3631,116.1311,116.1497,11377.0
2021-07-27 15:30:00,125.17,125.24,125.08,125.18,18497.0,116.159,116.2239,116.0754,116.1682,18497.0
2021-07-27 15:35:00,125.17,125.25,125.07,125.22,21331.0,116.159,116.2332,116.0662,116.2054,21331.0
2021-07-27 15:40:00,125.22,125.38,125.14,125.38,20586.0,116.2054,116.3538,116.1311,116.3538,20586.0
2021-07-27 15:45:00,125.39,125.42,125.31,125.34,33579.0,116.3631,116.391,116.2889,116.3167,33579.0
2021-07-27 15:50:00,125.35,125.52,125.35,125.48,54648.0,116.326,116.4838,116.326,116.4466,54648.0
2021-07-27 15:55:00,125.49,125.53,125.39,125.46,161782.0,116.4559,116.493,116.3631,116.4281,161782.0
2021-07-28 09:30:00,125.38,125.38,123.69,123.81,56995.0,116.3538,116.3538,114.7855,114.8969,56995.0
2021-07-28 09:35:00,123.9,124.07,122.9,123.19,51878.0,114.9804,115.1382,114.0524,114.3215,51878.0
2021-07-28 09:40:00,123.19,123.58,123.18,123.41,19507.0,114.3215,114.6834,114.3122,114.5257,19507.0
2021-07-28 09:45:00,123.41,123.41,122.5,122.58,20301.0,114.5257,114.5257,113.6812,113.7554,20301.0
2021-07-28 09:50:00,122.51,122.69,122.42,122.5,23788.0,113.6905,113.8575,113.6069,113.6812,23788.0
2021-07-28 09:55:00,122.44,122.62,122.16,122.28,30694.0,113.6255,113.7925,113.3657,113.477,30694.0
2021-07-28 10:00:00,122.33,122.59,122.18,122.24,13656.0,113.5234,113.7647,113.3842,113.4399,13656.0
2021-07-28 10:05:00,122.23,122.23,121.76,121.76,11850.0,113.4306,113.4306,112.9945,112.9945,11850.0
2021-07-28 10:10:00,121.96,122.13,121.93,122.03,11016.0,113.1801,113.3378,113.1522,113.245,11016.0
2021-07-28 10:15:00,122.02,122.09,121.9,122.01,13675.0,113.2357,113.3007,113.1244,113.2265,13675.0
2021-07-28 10:20:00,122.02,122.1,121.58,121.9,33851.0,113.2357,113.31,112.8274,113.1244,33851.0
2021-07-28 10:25:00,121.84,122.13,121.83,122.09,11667.0,113.0687,113.3378,113.0594,113.3007,11667.0
2021-07-28 10:30:00,122.08,122.12,121.81,122.06,8614.0,113.2914,113.3285,113.0409,113.2729,8614.0
2021-07-28 10:35:00,122.02,122.38,121.95,122.02,20730.0,113.2357,113.5698,113.1708,113.2357,20730.0
2021-07-28 10:40:00,122.04,122.09,121.79,121.81,13735.0,113.2543,113.3007,113.0223,113.0409,13735.0
2021-07-28 10:45:00,121.82,121.95,121.52,121.62,10595.0,113.0501,113.1708,112.7717,112.8645,10595.0
2021-07-28 10:50:00,121.61,121.79,121.53,121.77,8237.0,112.8552,113.0223,112.781,113.0037,8237.0
2021-07-28 10:55:00,121.8,121.91,121.73,121.85,9756.0,113.0316,113.1337,112.9666,113.078,9756.0
2021-07-28 11:00:00,121.84,122.17,121.79,122.17,12909.0,113.0687,113.3749,113.0223,113.3749,12909.0
2021-07-28 11:05:00,122.18,122.3,122.11,122.12,7004.0,113.3842,113.4956,113.3193,113.3285,7004.0
2021-07-28 11:10:00,122.06,122.06,121.82,121.82,5381.0,113.2729,113.2729,113.0501,113.0501,5381.0
2021-07-28 11:15:00,121.81,121.86,121.63,121.7,6746.0,113.0409,113.0873,112.8738,112.9388,6746.0
2021-07-28 11:20:00,121.66,121.82,121.64,121.82,3266.0,112.9016,113.0501,112.8831,113.0501,3266.0
2021-07-28 11:25:00,121.83,122.09,121.83,122.09,9166.0,113.0594,113.3007,113.0594,113.3007,9166.0
2021-07-28 11:30:00,122.08,122.3,122.08,122.27,9071.0,113.2914,113.4956,113.2914,113.4677,9071.0
2021-07-28 11:35:00,122.26,122.27,122.09,122.17,8019.0,113.4585,113.4677,113.3007,113.3749,8019.0
2021-07-28 11:40:00,122.14,122.25,122.09,122.1,10073.0,113.3471,113.4492,113.3007,113.31,10073.0
2021-07-28 11:45:00,122.11,122.2,121.97,122.01,10161.0,113.3193,113.4028,113.1893,113.2265,10161.0
2021-07-28 11:50:00,122.03,122.13,121.99,122.08,7063.0,113.245,113.3378,113.2079,113.2914,7063.0
2021-07-28 11:55:00,122.07,122.2,121.99,122.09,10446.0,113.2821,113.4028,113.2079,113.3007,10446.0
2021-07-28 12:00:00,122.07,122.07,121.7,121.71,5639.0,113.2821,113.2821,112.9388,112.9481,5639.0
2021-07-28 12:05:00,121.67,121.98,121.67,121.86,5838.0,112.9109,113.1986,112.9109,113.0873,5838.0
2021-07-28 12:10:00,121.87,121.93,121.77,121.77,4990.0,113.0965,113.1522,113.0037,113.0037,4990.0
2021-07-28 12:15:00,121.76,121.9,121.75,121.87,7782.0,112.9945,113.1244,112.9852,113.0965,7782.0
2021-07-28 12:20:00,121.85,121.94,121.83,121.93,3879.0,113.078,113.1615,113.0594,113.1522,3879.0
2021-07-28 12:25:00,121.97,122.18,121.92,122.14,6817.0,113.1893,113.3842,113.1429,113.3471,6817.0
2021-07-28 12:30:00,122.14,122.3,122.13,122.3,6908.0,113.3471,113.4956,113.3378,113.4956,6908.0
2021-07-28 12:35:00,122.3,122.32,122.2,122.25,5555.0,113.4956,113.5141,113.4028,113.4492,5555.0
2021-07-28 12:40:00,122.25,122.28,122.19,122.23,2663.0,113.4492,113.477,113.3935,113.4306,2663.0
2021-07-28 12:45:00,122.2,122.39,122.19,122.39,7708.0,113.4028,113.5791,113.3935,113.5791,7708.0
2021-07-28 12:50:00,122.39,122.4,122.24,122.29,6771.0,113.5791,113.5884,113.4399,113.4863,6771.0
2021-07-28 12:55:00,122.29,122.31,122.26,122.3,2768.0,113.4863,113.5049,113.4585,113.4956,2768.0
2021-07-28 13:00:00,122.32,122.34,122.23,122.27,3208.0,113.5141,113.5327,113.4306,113.4677,3208.0
2021-07-28 13:05:00,122.25,122.34,122.23,122.31,2167.0,113.4492,113.5327,113.4306,113.5049,2167.0
2021-07-28 13:10:00,122.32,122.37,122.2,122.25,3256.0,113.5141,113.5605,113.4028,113.4492,3256.0
2021-07-28 13:15:00,122.29,122.34,122.25,122.33,2917.0,113.4863,113.5327,113.4492,113.5234,2917.0
2021-07-28 13:20:00,122.34,122.44,122.34,122.41,4115.0,113.5327,113.6255,113.5327,113.5977,4115.0
2021-07-28 13:25:00,122.43,122.44,122.28,122.34,4448.0,113.6162,113.6255,113.477,113.5327,4448.0
2021-07-28 13:30:00,122.35,122.49,122.35,122.46,5096.0,113.542,113.6719,113.542,113.6441,5096.0
2021-07-28 13:35:00,122.44,122.44,122.26,122.26,3925.0,113.6255,113.6255,113.4585,113.4585,3925.0
2021-07-28 13:40:00,122.27,122.34,122.26,122.31,3878.0,113.4677,113.5327,113.4585,113.5049,3878.0
2021-07-28 13:45:00,122.3,122.41,122.3,122.33,5287.0,113.4956,113.5977,113.4956,113.5234,5287.0
2021-07-28 13:50:00,122.36,122.42,122.31,122.32,3027.0,113.5513,113.6069,113.5049,113.5141,3027.0
2021-07-28 13:55:00,122.31,122.35,122.24,122.35,5586.0,113.5049,113.542,113.4399,113.542,5586.0
2021-07-28 14:00:00,122.3,122.38,122.08,122.38,9424.0,113.4956,113.5698,113.2914,113.5698,9424.0
2021-07-28 14:05:00,122.36,122.41,122.26,122.41,6494.0,113.5513,113.5977,113.4585,113.5977,6494.0
2021-07-28 14:10:00,122.42,122.69,122.42,122.64,9509.0,113.6069,113.8575,113.6069,113.8111,9509.0
2021-07-28 14:15:00,122.62,122.85,122.62,122.83,6879.0,113.7925,114.006,113.7925,113.9874,6879.0
2021-07-28 14:20:00,122.82,122.88,122.82,122.84,7788.0,113.9781,114.0338,113.9781,113.9967,7788.0
2021-07-28 14:25:00,122.84,122.87,122.79,122.83,7603.0,113.9967,114.0245,113.9503,113.9874,7603.0
2021-07-28 14:30:00,122.88,122.99,122.86,122.99,11142.0,114.0338,114.1359,114.0153,114.1359,11142.0
2021-07-28 14:35:00,122.98,123.1,122.87,123.1,9263.0,114.1266,114.238,114.0245,114.238,9263.0
2021-07-28 14:40:00,123.11,123.19,123.07,123.18,10216.0,114.2473,114.3215,114.2101,114.3122,10216.0
2021-07-28 14:45:00,123.18,123.19,123.09,123.14,6718.0,114.3122,114.3215,114.2287,114.2751,6718.0
2021-07-28 14:50:00,123.16,123.23,123.01,123.07,7731.0,114.2937,114.3586,114.1545,114.2101,7731.0
2021-07-28 14:55:00,123.05,123.11,123.0,123.0,6302.0,114.1916,114.2473,114.1452,114.1452,6302.0
2021-07-28 15:00:00,123.02,123.07,122.92,122.94,14847.0,114.1637,114.2101,114.0709,114.0895,14847.0
2021-07-28 15:05:00,122.96,122.96,122.74,122.78,10678.0,114.1081,114.1081,113.9039,113.941,10678.0
2021-07-28 15:10:00,122.79,122.82,122.62,122.67,6590.0,113.9503,113.9781,113.7925,113.8389,6590.0
2021-07-28 15:15:00,122.68,122.79,122.62,122.77,12019.0,113.8482,113.9503,113.7925,113.9317,12019.0
2021-07-28 15:20:00,122.77,122.77,122.51,122.55,5617.0,113.9317,113.9317,113.6905,113.7276,5617.0
2021-07-28 15:25:00,122.59,122.74,122.57,122.73,7903.0,113.7647,113.9039,113.7461,113.8946,7903.0
2021-07-28 15:30:00,122.73,122.93,122.73,122.86,16672.0,113.8946,114.0802,113.8946,114.0153,16672.0
2021-07-28 15:35:00,122.87,123.1,122.87,122.98,23753.0,114.0245,114.238,114.0245,114.1266,23753.0
2021-07-28 15:40:00,123.0,123.27,122.98,123.22,32478.0,114.1452,114.3957,114.1266,114.3493,32478.0
2021-07-28 15:45:00,123.24,123.28,123.07,123.16,42643.0,114.3679,114.405,114.2101,114.2937,42643.0
2021-07-28 15:50:00,123.23,123.3,123.0,123.02,61406.0,114.3586,114.4236,114.1452,114.1637,61406.0
2021-07-28 15:55:00,123.01,123.01,122.6,122.68,129205.0,114.1545,114.1545,113.774,113.8482,129205.0
2021-07-29 09:30:00,126.5,126.99,125.52,125.83,58243.0,117.3932,117.8479,116.4838,116.7714,58243.0
2021-07-29 09:35:00,125.54,127.22,125.52,127.16,29929.0,116.5023,118.0614,116.4838,118.0057,29929.0
2021-07-29 09:40:00,127.18,127.75,127.15,127.61,30730.0,118.0243,118.5532,117.9964,118.4233,30730.0
2021-07-29 09:45:00,127.61,127.81,126.64,126.99,23759.0,118.4233,118.6089,117.5231,117.8479,23759.0
2021-07-29 09:50:00,127.04,127.35,126.88,127.0,21422.0,117.8943,118.182,117.7459,117.8572,21422.0
2021-07-29 09:55:00,126.99,127.5,126.98,127.5,35339.0,117.8479,118.3212,117.8387,118.3212,35339.0
2021-07-29 10:00:00,127.5,128.36,127.49,128.08,58289.0,118.3212,119.1193,118.3119,118.8595,58289.0
2021-07-29 10:05:00,128.06,128.71,128.0,128.54,26885.0,118.8409,119.4441,118.7852,119.2864,26885.0
2021-07-29 10:10:00,128.63,128.82,128.0,128.11,27908.0,119.3699,119.5462,118.7852,118.8873,27908.0
2021-07-29 10:15:00,128.05,128.46,127.96,128.32,24798.0,118.8316,119.2121,118.7481,119.0822,24798.0
2021-07-29 10:20:00,128.25,128.76,128.18,128.74,14819.0,119.0172,119.4905,118.9523,119.472,14819.0
2021-07-29 10:25:00,128.74,129.04,128.67,128.78,21138.0,119.472,119.7504,119.407,119.5091,21138.0
2021-07-29 10:30:00,128.84,128.9,128.31,128.72,22381.0,119.5648,119.6204,119.0729,119.4534,22381.0
2021-07-29 10:35:00,128.74,128.79,128.41,128.72,25912.0,119.472,119.5184,119.1657,119.4534,25912.0
2021-07-29 10:40:00,128.75,129.06,128.72,128.93,17063.0,119.4812,119.7689,119.4534,119.6483,17063.0
2021-07-29 10:45:00,128.9,128.93,128.32,128.36,25815.0,119.6204,119.6483,119.0822,119.1193,25815.0
2021-07-29 10:50:00,128.36,128.38,128.0,128.04,23476.0,119.1193,119.1379,118.7852,118.8224,23476.0
2021-07-29 10:55:00,128.03,128.03,127.55,127.89,28931.0,118.8131,118.8131,118.3676,118.6831,28931.0
2021-07-29 11:00:00,127.89,128.8,127.89,128.8,24459.0,118.6831,119.5276,118.6831,119.5276,24459.0
2021-07-29 11:05:00,128.81,129.0,128.77,128.93,17810.0,119.5369,119.7132,119.4998,119.6483,17810.0
2021-07-29 11:10:00,128.88,128.94,128.57,128.85,13364.0,119.6019,119.6576,119.3142,119.574,13364.0
2021-07-29 11:15:00,128.88,128.94,128.62,128.69,13612.0,119.6019,119.6576,119.3606,119.4256,13612.0
2021-07-29 11:20:00,128.73,128.98,128.66,128.92,13844.0,119.4627,119.6947,119.3977,119.639,13844.0
2021-07-29 11:25:00,128.97,128.98,128.54,128.56,11561.0,119.6854,119.6947,119.2864,119.3049,11561.0
2021-07-29 11:30:00,128.55,129.11,128.55,129.11,15752.0,119.2956,119.8153,119.2956,119.8153,15752.0
2021-07-29 11:35:00,129.12,129.41,128.98,128.99,17909.0,119.8246,120.0937,119.6947,119.704,17909.0
2021-07-29 11:40:00,129.0,129.17,128.91,129.15,15602.0,119.7132,119.871,119.6297,119.8524,15602.0
2021-07-29 11:45:00,129.15,129.16,128.77,128.78,14169.0,119.8524,119.8617,119.4998,119.5091,14169.0
2021-07-29 11:50:00,128.77,129.25,128.77,129.11,10054.0,119.4998,119.9452,119.4998,119.8153,10054.0
2021-07-29 11:55:00,129.07,129.2,129.01,129.17,10381.0,119.7782,119.8988,119.7225,119.871,10381.0
2021-07-29 12:00:00,129.14,129.21,128.98,129.04,11756.0,119.8432,119.9081,119.6947,119.7504,11756.0
2021-07-29 12:05:00,129.07,129.24,129.07,129.22,11102.0,119.7782,119.936,119.7782,119.9174,11102.0
2021-07-29 12:10:00,129.23,129.32,129.17,129.26,15492.0,119.9267,120.0102,119.871,119.9545,15492.0
2021-07-29 12:15:00,129.27,129.32,129.16,129.18,11295.0,119.9638,120.0102,119.8617,119.8803,11295.0
2021-07-29 12:20:00,129.19,129.19,128.92,128.94,7931.0,119.8896,119.8896,119.639,119.6576,7931.0
2021-07-29 12:25:00,129.0,129.15,128.93,128.98,12794.0,119.7132,119.8524,119.6483,119.6947,12794.0
2021-07-29 12:30:00,128.94,129.19,128.93,129.15,13423.0,119.6576,119.8896,119.6483,119.8524,13423.0
2021-07-29 12:35:00,129.21,129.46,129.17,129.33,15449.0,119.9081,120.1401,119.871,120.0195,15449.0
2021-07-29 12:40:00,129.36,129.47,129.31,129.37,9623.0,120.0473,120.1494,120.0009,120.0566,9623.0
2021-07-29 12:45:00,129.39,129.46,129.34,129.41,11596.0,120.0752,120.1401,120.0288,120.0937,11596.0
2021-07-29 12:50:00,129.43,129.51,129.13,129.19,18097.0,120.1123,120.1865,119.8339,119.8896,18097.0
2021-07-29 12:55:00,129.26,129.26,128.99,129.04,10125.0,119.9545,119.9545,119.704,119.7504,10125.0
2021-07-29 13:00:00,129.01,129.11,128.95,129.01,11188.0,119.7225,119.8153,119.6668,119.7225,11188.0
2021-07-29 13:05:00,129.03,129.27,129.01,129.24,34283.0,119.7411,119.9638,119.7225,119.936,34283.0
2021-07-29 13:10:00,129.28,129.58,129.2,129.58,7540.0,119.9731,120.2515,119.8988,120.2515,7540.0
2021-07-29 13:15:00,129.58,129.65,129.3,129.39,16088.0,120.2515,120.3164,119.9916,120.0752,16088.0
2021-07-29 13:20:00,129.4,129.44,129.22,129.28,11000.0,120.0844,120.1216,119.9174,119.9731,11000.0
2021-07-29 13:25:00,129.24,129.4,129.24,129.39,9471.0,119.936,120.0844,119.936,120.0752,9471.0
2021-07-29 13:30:00,129.38,129.56,129.33,129.5,22118.0,120.0659,120.2329,120.0195,120.1772,22118.0
2021-07-29 13:35:00,129.54,129.63,129.48,129.55,11621.0,120.2144,120.2979,120.1587,120.2236,11621.0
2021-07-29 13:40:00,129.55,129.96,129.54,129.93,37173.0,120.2236,120.6041,120.2144,120.5763,37173.0
2021-07-29 13:45:00,129.91,130.16,129.85,129.91,32687.0,120.5577,120.7897,120.502,120.5577,32687.0
2021-07-29 13:50:00,129.91,130.08,129.9,129.94,18973.0,120.5577,120.7155,120.5484,120.5856,18973.0
2021-07-29 13:55:00,129.96,130.03,129.9,129.93,20715.0,120.6041,120.6691,120.5484,120.5763,20715.0
2021-07-29 14:00:00,130.01,130.31,130.01,130.21,16887.0,120.6505,120.9289,120.6505,120.8361,16887.0
2021-07-29 14:05:00,130.19,130.38,130.11,130.36,13984.0,120.8176,120.9939,120.7433,120.9753,13984.0
2021-07-29 14:10:00,130.38,130.44,130.28,130.29,19861.0,120.9939,121.0496,120.9011,120.9104,19861.0
2021-07-29 14:15:00,130.29,130.34,130.23,130.29,17885.0,120.9104,120.9568,120.8547,120.9104,17885.0
2021-07-29 14:20:00,130.29,130.32,129.76,129.76,33730.0,120.9104,120.9382,120.4185,120.4185,33730.0
2021-07-29 14:25:00,129.77,130.05,129.7,129.84,26455.0,120.4278,120.6877,120.3628,120.4928,26455.0
2021-07-29 14:30:00,129.83,129.9,129.56,129.56,26052.0,120.4835,120.5484,120.2329,120.2329,26052.0
2021-07-29 14:35:00,129.56,129.78,129.46,129.7,20784.0,120.2329,120.4371,120.1401,120.3628,20784.0
2021-07-29 14:40:00,129.73,129.9,129.71,129.83,19815.0,120.3907,120.5484,120.3721,120.4835,19815.0
2021-07-29 14:45:00,129.81,129.86,129.79,129.84,19426.0,120.4649,120.5113,120.4464,120.4928,19426.0
2021-07-29 14:50:00,129.82,129.88,129.79,129.8,14790.0,120.4742,120.5299,120.4464,120.4556,14790.0
2021-07-29 14:55:00,129.78,129.78,129.48,129.5,11192.0,120.4371,120.4371,120.1587,120.1772,11192.0
2021-07-29 15:00:00,129.48,129.53,129.42,129.42,17336.0,120.1587,120.2051,120.103,120.103,17336.0
2021-07-29 15:05:00,129.42,129.71,129.42,129.68,18543.0,120.103,120.3721,120.103,120.3443,18543.0
2021-07-29 15:10:00,129.69,129.69,129.54,129.55,18747.0,120.3536,120.3536,120.2144,120.2236,18747.0
2021-07-29 15:15:00,129.55,129.66,129.52,129.63,22803.0,120.2236,120.3257,120.1958,120.2979,22803.0
2021-07-29 15:20:00,129.65,129.94,129.64,129.88,18035.0,120.3164,120.5856,120.3072,120.5299,18035.0
2021-07-29 15:25:00,129.87,129.92,129.72,129.72,18030.0,120.5206,120.567,120.3814,120.3814,18030.0
2021-07-29 15:30:00,129.73,129.76,129.41,129.46,29662.0,120.3907,120.4185,120.0937,120.1401,29662.0
2021-07-29 15:35:00,129.46,129.68,129.4,129.66,25992.0,120.1401,120.3443,120.0844,120.3257,25992.0
2021-07-29 15:40:00,129.66,129.67,129.4,129.54,51550.0,120.3257,120.335,120.0844,120.2144,51550.0
2021-07-29 15:45:00,129.53,130.03,129.52,130.03,58077.0,120.2051,120.6691,120.1958,120.6691,58077.0
2021-07-29 15:50:00,130.01,130.36,129.88,130.29,115927.0,120.6505,120.9753,120.5299,120.9104,115927.0
2021-07-29 15:55:00,130.3,130.49,130.22,130.37,250483.0,120.9197,121.096,120.8454,120.9846,250483.0
2021-07-30 09:30:00,129.19,129.86,128.9,129.74,70600.0,119.8896,120.5113,119.6204,120.4,70600.0
2021-07-30 09:35:00,129.84,130.09,129.68,130.09,16839.0,120.4928,120.7248,120.3443,120.7248,16839.0
2021-07-30 09:40:00,130.1,130.81,130.0,130.59,33412.0,120.7341,121.3929,120.6413,121.1888,33412.0
2021-07-30 09:45:00,130.58,130.58,129.93,130.03,22674.0,121.1795,121.1795,120.5763,120.6691,22674.0
2021-07-30 09:50:00,130.05,130.15,129.59,129.78,27562.0,120.6877,120.7805,120.2608,120.4371,27562.0
2021-07-30 09:55:00,129.81,130.01,129.72,130.01,7618.0,120.4649,120.6505,120.3814,120.6505,7618.0
2021-07-30 10:00:00,130.01,130.64,129.97,130.64,20991.0,120.6505,121.2352,120.6134,121.2352,20991.0
2021-07-30 10:05:00,130.62,130.88,130.58,130.87,12895.0,121.2166,121.4579,121.1795,121.4486,12895.0
2021-07-30 10:10:00,130.85,131.27,130.81,131.21,21554.0,121.4301,121.8198,121.3929,121.7641,21554.0
2021-07-30 10:15:00,131.16,131.22,130.59,130.68,24191.0,121.7177,121.7734,121.1888,121.2723,24191.0
2021-07-30 10:20:00,130.6,130.85,130.59,130.76,22839.0,121.1981,121.4301,121.1888,121.3465,22839.0
2021-07-30 10:25:00,130.71,130.84,130.2,130.32,25365.0,121.3001,121.4208,120.8269,120.9382,25365.0
2021-07-30 10:30:00,130.33,130.84,130.29,130.75,25492.0,120.9475,121.4208,120.9104,121.3373,25492.0
2021-07-30 10:35:00,130.74,130.87,130.61,130.87,21239.0,121.328,121.4486,121.2073,121.4486,21239.0
2021-07-30 10:40:00,130.89,130.96,130.6,130.67,22948.0,121.4672,121.5321,121.1981,121.263,22948.0
2021-07-30 10:45:00,130.69,130.77,130.55,130.66,13562.0,121.2816,121.3558,121.1517,121.2537,13562.0
2021-07-30 10:50:00,130.66,130.86,130.66,130.85,10851.0,121.2537,121.4393,121.2537,121.4301,10851.0
2021-07-30 10:55:00,130.85,130.96,130.85,130.94,14995.0,121.4301,121.5321,121.4301,121.5136,14995.0
2021-07-30 11:00:00,130.94,130.95,130.82,130.86,14580.0,121.5136,121.5229,121.4022,121.4393,14580.0
2021-07-30 11:05:00,130.86,131.47,130.8,131.42,14674.0,121.4393,122.0054,121.3837,121.959,14674.0
2021-07-30 11:10:00,131.41,131.47,131.28,131.37,11012.0,121.9497,122.0054,121.8291,121.9126,11012.0
2021-07-30 11:15:00,131.41,131.45,131.34,131.43,11485.0,121.9497,121.9869,121.8848,121.9683,11485.0
2021-07-30 11:20:00,131.45,131.55,131.43,131.43,11129.0,121.9869,122.0797,121.9683,121.9683,11129.0
2021-07-30 11:25:00,131.39,131.5,131.31,131.49,8655.0,121.9312,122.0333,121.8569,122.024,8655.0
2021-07-30 11:30:00,131.47,131.66,131.42,131.45,10170.0,122.0054,122.1817,121.959,121.9869,10170.0
2021-07-30 11:35:00,131.47,131.61,131.46,131.57,8504.0,122.0054,122.1353,121.9961,122.0982,8504.0
2021-07-30 11:40:00,131.59,131.74,131.58,131.71,15238.0,122.1168,122.256,122.1075,122.2281,15238.0
2021-07-30 11:45:00,131.71,131.76,131.6,131.65,11116.0,122.2281,122.2745,122.1261,122.1725,11116.0
2021-07-30 11:50:00,131.68,131.71,131.58,131.66,10392.0,122.2003,122.2281,122.1075,122.1817,10392.0
2021-07-30 11:55:00,131.72,131.9,131.69,131.89,11570.0,122.2374,122.4045,122.2096,122.3952,11570.0
2021-07-30 12:00:00,131.87,131.89,131.72,131.77,15164.0,122.3766,122.3952,122.2374,122.2838,15164.0
2021-07-30 12:05:00,131.77,131.79,131.68,131.75,10590.0,122.2838,122.3024,122.2003,122.2653,10590.0
2021-07-30 12:10:00,131.73,131.98,131.73,131.84,24502.0,122.2467,122.4787,122.2467,122.3488,24502.0
2021-07-30 12:15:00,131.84,131.92,131.77,131.84,11288.0,122.3488,122.423,122.2838,122.3488,11288.0
2021-07-30 12:20:00,131.84,131.87,131.7,131.7,8948.0,122.3488,122.3766,122.2189,122.2189,8948.0
2021-07-30 12:25:00,131.7,131.78,131.62,131.65,20225.0,122.2189,122.2931,122.1446,122.1725,20225.0
2021-07-30 12:30:00,131.64,131.65,131.56,131.56,9407.0,122.1632,122.1725,122.0889,122.0889,9407.0
2021-07-30 12:35:00,131.57,131.78,131.54,131.75,13126.0,122.0982,122.2931,122.0704,122.2653,13126.0
2021-07-30 12:40:00,131.77,131.91,131.74,131.88,10162.0,122.2838,122.4137,122.256,122.3859,10162.0
2021-07-30 12:45:00,131.89,131.93,131.85,131.85,7528.0,122.3952,122.4323,122.3581,122.3581,7528.0
2021-07-30 12:50:00,131.87,131.87,131.51,131.52,5106.0,122.3766,122.3766,122.0425,122.0518,5106.0
2021-07-30 12:55:00,131.54,131.55,131.41,131.54,9744.0,122.0704,122.0797,121.9497,122.0704,9744.0
2021-07-30 13:00:00,131.55,131.58,131.44,131.49,7988.0,122.0797,122.1075,121.9776,122.024,7988.0
2021-07-30 13:05:00,131.47,131.49,131.34,131.39,7187.0,122.0054,122.024,121.8848,121.9312,7187.0
2021-07-30 13:10:00,131.42,131.75,131.42,131.75,10636.0,121.959,122.2653,121.959,122.2653,10636.0
2021-07-30 13:15:00,131.74,131.78,131.65,131.69,8918.0,122.256,122.2931,122.1725,122.2096,8918.0
2021-07-30 13:20:00,131.7,131.75,131.62,131.71,18066.0,122.2189,122.2653,122.1446,122.2281,18066.0
2021-07-30 13:25:00,131.72,131.78,131.7,131.74,8683.0,122.2374,122.2931,122.2189,122.256,8683.0
2021-07-30 13:30:00,131.72,131.74,131.58,131.59,8252.0,122.2374,122.256,122.1075,122.1168,8252.0
2021-07-30 13:35:00,131.59,131.62,131.43,131.5,16020.0,122.1168,122.1446,121.9683,122.0333,16020.0
2021-07-30 13:40:00,131.48,131.49,131.27,131.32,9905.0,122.0147,122.024,121.8198,121.8662,9905.0
2021-07-30 13:45:00,131.31,131.31,131.23,131.29,7216.0,121.8569,121.8569,121.7827,121.8384,7216.0
2021-07-30 13:50:00,131.3,131.46,131.26,131.36,9757.0,121.8477,121.9961,121.8105,121.9033,9757.0
2021-07-30 13:55:00,131.38,131.56,131.37,131.45,8361.0,121.9219,122.0889,121.9126,121.9869,8361.0
2021-07-30 14:00:00,131.47,131.5,131.35,131.5,10396.0,122.0054,122.0333,121.8941,122.0333,10396.0
2021-07-30 14:05:00,131.51,131.67,131.51,131.67,10119.0,122.0425,122.191,122.0425,122.191,10119.0
2021-07-30 14:10:00,131.66,131.66,131.45,131.52,27855.0,122.1817,122.1817,121.9869,122.0518,27855.0
2021-07-30 14:15:00,131.54,131.58,131.45,131.52,7872.0,122.0704,122.1075,121.9869,122.0518,7872.0
2021-07-30 14:20:00,131.52,131.57,131.45,131.5,12344.0,122.0518,122.0982,121.9869,122.0333,12344.0
2021-07-30 14:25:00,131.52,131.64,131.51,131.62,9567.0,122.0518,122.1632,122.0425,122.1446,9567.0
2021-07-30 14:30:00,131.61,131.68,131.56,131.58,10482.0,122.1353,122.2003,122.0889,122.1075,10482.0
2021-07-30 14:35:00,131.56,131.7,131.56,131.61,6812.0,122.0889,122.2189,122.0889,122.1353,6812.0
2021-07-30 14:40:00,131.61,131.69,131.6,131.64,9028.0,122.1353,122.2096,122.1261,122.1632,9028.0
2021-07-30 14:45:00,131.66,131.69,131.59,131.59,9469.0,122.1817,122.2096,122.1168,122.1168,9469.0
2021-07-30 14:50:00,131.59,131.73,131.59,131.73,7929.0,122.1168,122.2467,122.1168,122.2467,7929.0
2021-07-30 14:55:00,131.71,131.79,131.64,131.69,11603.0,122.2281,122.3024,122.1632,122.2096,11603.0
2021-07-30 15:00:00,131.7,131.76,131.68,131.74,11132.0,122.2189,122.2745,122.2003,122.256,11132.0
2021-07-30 15:05:00,131.76,131.77,131.68,131.76,10037.0,122.2745,122.2838,122.2003,122.2745,10037.0
2021-07-30 15:10:00,131.77,132.02,131.77,131.96,25634.0,122.2838,122.5158,122.2838,122.4601,25634.0
2021-07-30 15:15:00,131.94,132.0,131.86,131.9,14882.0,122.4416,122.4973,122.3673,122.4045,14882.0
2021-07-30 15:20:00,131.86,131.86,131.55,131.62,12169.0,122.3673,122.3673,122.0797,122.1446,12169.0
2021-07-30 15:25:00,131.63,131.77,131.59,131.71,14015.0,122.1539,122.2838,122.1168,122.2281,14015.0
2021-07-30 15:30:00,131.73,131.79,131.7,131.78,19908.0,122.2467,122.3024,122.2189,122.2931,19908.0
2021-07-30 15:35:00,131.78,131.78,131.43,131.47,27917.0,122.2931,122.2931,121.9683,122.0054,27917.0
2021-07-30 15:40:00,131.47,131.51,131.21,131.24,34492.0,122.0054,122.0425,121.7641,121.792,34492.0
2021-07-30 15:45:00,131.21,131.33,131.04,131.23,60400.0,121.7641,121.8755,121.6064,121.7827,60400.0
2021-07-30 15:50:00,131.27,131.4,131.22,131.32,72792.0,121.8198,121.9405,121.7734,121.8662,72792.0
2021-07-30 15:55:00,131.33,131.52,131.33,131.37,152325.0,121.8755,122.0518,121.8755,121.9126,152325.0
2021-08-02 09:30:00,132.09,132.95,131.91,132.7,40432.0,122.5808,123.3789,122.4137,123.1469,40432.0
2021-08-02 09:35:00,132.7,132.79,132.25,132.79,17932.0,123.1469,123.2304,122.7293,123.2304,17932.0
2021-08-02 09:40:00,132.77,132.86,132.56,132.69,21201.0,123.2118,123.2954,123.017,123.1376,21201.0
2021-08-02 09:45:00,132.73,133.34,132.72,132.96,33395.0,123.1747,123.7408,123.1654,123.3882,33395.0
2021-08-02 09:50:00,132.95,133.16,132.92,133.07,29847.0,123.3789,123.5738,123.351,123.4902,29847.0
2021-08-02 09:55:00,133.09,133.16,132.61,132.7,34909.0,123.5088,123.5738,123.0634,123.1469,34909.0
2021-08-02 10:00:00,132.63,132.64,132.11,132.21,24967.0,123.0819,123.0912,122.5994,122.6922,24967.0
2021-08-02 10:05:00,132.24,132.46,132.07,132.46,25215.0,122.72,122.9242,122.5622,122.9242,25215.0
2021-08-02 10:10:00,132.58,132.69,132.51,132.61,10740.0,123.0355,123.1376,122.9706,123.0634,10740.0
2021-08-02 10:15:00,132.65,132.67,132.54,132.63,12120.0,123.1005,123.119,122.9984,123.0819,12120.0
2021-08-02 10:20:00,132.61,133.03,132.53,132.98,9534.0,123.0634,123.4531,122.9891,123.4067,9534.0
2021-08-02 10:25:00,132.99,133.04,132.83,132.83,11726.0,123.416,123.4624,123.2675,123.2675,11726.0
2021-08-02 10:30:00,132.8,132.93,132.61,132.64,11113.0,123.2397,123.3603,123.0634,123.0912,11113.0
2021-08-02 10:35:00,132.63,132.63,132.01,132.02,11604.0,123.0819,123.0819,122.5065,122.5158,11604.0
2021-08-02 10:40:00,132.07,132.22,132.01,132.01,8866.0,122.5622,122.7014,122.5065,122.5065,8866.0
2021-08-02 10:45:00,132.02,132.31,131.96,132.19,11001.0,122.5158,122.785,122.4601,122.6736,11001.0
2021-08-02 10:50:00,132.19,132.27,132.16,132.19,6131.0,122.6736,122.7478,122.6458,122.6736,6131.0
2021-08-02 10:55:00,132.21,132.29,132.17,132.23,6818.0,122.6922,122.7664,122.655,122.7107,6818.0
2021-08-02 11:00:00,132.27,132.41,132.22,132.31,7506.0,122.7478,122.8778,122.7014,122.785,7506.0
2021-08-02 11:05:00,132.3,132.41,132.25,132.39,7824.0,122.7757,122.8778,122.7293,122.8592,7824.0
2021-08-02 11:10:00,132.39,132.44,132.17,132.18,5435.0,122.8592,122.9056,122.655,122.6643,5435.0
2021-08-02 11:15:00,132.18,132.2,132.04,132.17,4374.0,122.6643,122.6829,122.5344,122.655,4374.0
2021-08-02 11:20:00,132.17,132.2,132.05,132.13,7027.0,122.655,122.6829,122.5437,122.6179,7027.0
2021-08-02 11:25:00,132.15,132.18,132.09,132.14,7876.0,122.6365,122.6643,122.5808,122.6272,7876.0
2021-08-02 11:30:00,132.18,132.44,132.15,132.44,8828.0,122.6643,122.9056,122.6365,122.9056,8828.0
2021-08-02 11:35:00,132.46,132.49,132.2,132.2,8699.0,122.9242,122.952,122.6829,122.6829,8699.0
2021-08-02 11:40:00,132.23,132.32,132.2,132.21,12221.0,122.7107,122.7942,122.6829,122.6922,12221.0
2021-08-02 11:45:00,132.2,132.33,132.2,132.25,11274.0,122.6829,122.8035,122.6829,122.7293,11274.0
2021-08-02 11:50:00,132.24,132.24,131.99,132.01,4936.0,122.72,122.72,122.488,122.5065,4936.0
2021-08-02 11:55:00,132.03,132.04,131.76,131.77,7701.0,122.5251,122.5344,122.2745,122.2838,7701.0
2021-08-02 12:00:00,131.77,131.8,131.69,131.79,7248.0,122.2838,122.3117,122.2096,122.3024,7248.0
2021-08-02 12:05:00,131.79,131.85,131.75,131.84,6862.0,122.3024,122.3581,122.2653,122.3488,6862.0
2021-08-02 12:10:00,131.81,131.92,131.81,131.89,5058.0,122.3209,122.423,122.3209,122.3952,5058.0
2021-08-02 12:15:00,131.94,131.97,131.88,131.94,5605.0,122.4416,122.4694,122.3859,122.4416,5605.0
2021-08-02 12:20:00,131.94,131.94,131.79,131.94,7509.0,122.4416,122.4416,122.3024,122.4416,7509.0
2021-08-02 12:25:00,131.93,132.02,131.93,131.99,6059.0,122.4323,122.5158,122.4323,122.488,6059.0
2021-08-02 12:30:00,132.0,132.12,131.93,132.04,6621.0,122.4973,122.6086,122.4323,122.5344,6621.0
2021-08-02 12:35:00,132.03,132.03,131.94,131.94,5099.0,122.5251,122.5251,122.4416,122.4416,5099.0
2021-08-02 12:40:00,131.96,131.96,131.82,131.91,5364.0,122.4601,122.4601,122.3302,122.4137,5364.0
2021-08-02 12:45:00,131.89,131.93,131.81,131.9,4261.0,122.3952,122.4323,122.3209,122.4045,4261.0
2021-08-02 12:50:00,131.9,132.01,131.89,131.89,3650.0,122.4045,122.5065,122.3952,122.3952,3650.0
2021-08-02 12:55:00,131.91,132.02,131.86,132.02,3153.0,122.4137,122.5158,122.3673,122.5158,3153.0
2021-08-02 13:00:00,132.0,132.05,131.98,132.01,5278.0,122.4973,122.5437,122.4787,122.5065,5278.0
2021-08-02 13:05:00,132.0,132.13,131.95,132.08,4834.0,122.4973,122.6179,122.4509,122.5715,4834.0
2021-08-02 13:10:00,132.1,132.2,132.08,132.17,5955.0,122.5901,122.6829,122.5715,122.655,5955.0
2021-08-02 13:15:00,132.14,132.14,132.05,132.12,4439.0,122.6272,122.6272,122.5437,122.6086,4439.0
2021-08-02 13:20:00,132.08,132.12,132.07,132.09,4716.0,122.5715,122.6086,122.5622,122.5808,4716.0
2021-08-02 13:25:00,132.11,132.21,132.1,132.11,5565.0,122.5994,122.6922,122.5901,122.5994,5565.0
2021-08-02 13:30:00,132.15,132.15,132.01,132.11,5763.0,122.6365,122.6365,122.5065,122.5994,5763.0
2021-08-02 13:35:00,132.11,132.11,131.97,132.03,5652.0,122.5994,122.5994,122.4694,122.5251,5652.0
2021-08-02 13:40:00,132.02,132.16,132.0,132.0,7777.0,122.5158,122.6458,122.4973,122.4973,7777.0
2021-08-02 13:45:00,132.0,132.01,131.88,131.95,6906.0,122.4973,122.5065,122.3859,122.4509,6906.0
2021-08-02 13:50:00,131.92,131.97,131.89,131.97,4496.0,122.423,122.4694,122.3952,122.4694,4496.0
2021-08-02 13:55:00,131.98,132.02,131.89,131.92,4975.0,122.4787,122.5158,122.3952,122.423,4975.0
2021-08-02 14:00:00,131.9,131.93,131.84,131.89,4266.0,122.4045,122.4323,122.3488,122.3952,4266.0
2021-08-02 14:05:00,131.9,131.93,131.83,131.84,5084.0,122.4045,122.4323,122.3395,122.3488,5084.0
2021-08-02 14:10:00,131.83,132.09,131.82,132.09,8100.0,122.3395,122.5808,122.3302,122.5808,8100.0
2021-08-02 14:15:00,132.1,132.15,132.07,132.11,6976.0,122.5901,122.6365,122.5622,122.5994,6976.0
2021-08-02 14:20:00,132.1,132.1,131.98,131.99,4482.0,122.5901,122.5901,122.4787,122.488,4482.0
2021-08-02 14:25:00,131.96,131.97,131.91,131.95,3905.0,122.4601,122.4694,122.4137,122.4509,3905.0
2021-08-02 14:30:00,131.95,132.1,131.91,132.08,5631.0,122.4509,122.5901,122.4137,122.5715,5631.0
2021-08-02 14:35:00,132.08,132.1,131.98,132.03,7527.0,122.5715,122.5901,122.4787,122.5251,7527.0
2021-08-02 14:40:00,132.06,132.09,131.97,132.09,4457.0,122.5529,122.5808,122.4694,122.5808,4457.0
2021-08-02 14:45:00,132.08,132.18,132.04,132.16,6423.0,122.5715,122.6643,122.5344,122.6458,6423.0
2021-08-02 14:50:00,132.15,132.22,132.12,132.19,5061.0,122.6365,122.7014,122.6086,122.6736,5061.0
2021-08-02 14:55:00,132.18,132.2,132.08,132.18,8543.0,122.6643,122.6829,122.5715,122.6643,8543.0
2021-08-02 15:00:00,132.16,132.28,132.12,132.28,4676.0,122.6458,122.7571,122.6086,122.7571,4676.0
2021-08-02 15:05:00,132.28,132.29,132.2,132.2,5468.0,122.7571,122.7664,122.6829,122.6829,5468.0
2021-08-02 15:10:00,132.21,132.3,132.2,132.24,6253.0,122.6922,122.7757,122.6829,122.72,6253.0
2021-08-02 15:15:00,132.22,132.37,132.22,132.36,8508.0,122.7014,122.8406,122.7014,122.8314,8508.0
2021-08-02 15:20:00,132.38,132.38,132.21,132.27,14427.0,122.8499,122.8499,122.6922,122.7478,14427.0
2021-08-02 15:25:00,132.27,132.31,132.22,132.31,24070.0,122.7478,122.785,122.7014,122.785,24070.0
2021-08-02 15:30:00,132.32,132.42,132.28,132.42,15314.0,122.7942,122.887,122.7571,122.887,15314.0
2021-08-02 15:35:00,132.42,132.45,132.24,132.27,18286.0,122.887,122.9149,122.72,122.7478,18286.0
2021-08-02 15:40:00,132.25,132.29,132.09,132.13,23955.0,122.7293,122.7664,122.5808,122.6179,23955.0
2021-08-02 15:45:00,132.11,132.21,132.1,132.12,30476.0,122.5994,122.6922,122.5901,122.6086,30476.0
2021-08-02 15:50:00,132.14,132.3,132.14,132.23,37507.0,122.6272,122.7757,122.6272,122.7107,37507.0
2021-08-02 15:55:00,132.23,132.43,132.2,132.42,91138.0,122.7107,122.8963,122.6829,122.887,91138.0
2021-08-03 09:30:00,132.63,132.79,132.21,132.3,12881.0,123.0819,123.2304,122.6922,122.7757,12881.0
2021-08-03 09:35:00,132.26,132.52,132.26,132.49,4829.0,122.7386,122.9798,122.7386,122.952,4829.0
2021-08-03 09:40:00,132.33,132.43,132.19,132.37,8712.0,122.8035,122.8963,122.6736,122.8406,8712.0
2021-08-03 09:45:00,132.41,132.66,132.39,132.58,80655.0,122.8778,123.1098,122.8592,123.0355,80655.0
2021-08-03 09:50:00,132.58,132.63,131.75,132.0,17848.0,123.0355,123.0819,122.2653,122.4973,17848.0
2021-08-03 09:55:00,132.02,132.02,131.74,131.87,6097.0,122.5158,122.5158,122.256,122.3766,6097.0
2021-08-03 10:00:00,131.87,132.21,131.86,132.03,22055.0,122.3766,122.6922,122.3673,122.5251,22055.0
2021-08-03 10:05:00,131.88,131.95,131.73,131.77,8379.0,122.3859,122.4509,122.2467,122.2838,8379.0
2021-08-03 10:10:00,131.77,131.77,131.25,131.25,33671.0,122.2838,122.2838,121.8013,121.8013,33671.0
2021-08-03 10:15:00,131.26,131.54,131.11,131.5,34388.0,121.8105,122.0704,121.6713,122.0333,34388.0
2021-08-03 10:20:00,131.43,131.77,131.31,131.7,22910.0,121.9683,122.2838,121.8569,122.2189,22910.0
2021-08-03 10:25:00,131.7,131.74,131.62,131.63,4020.0,122.2189,122.256,122.1446,122.1539,4020.0
2021-08-03 10:30:00,131.65,131.7,131.52,131.56,6208.0,122.1725,122.2189,122.0518,122.0889,6208.0
2021-08-03 10:35:00,131.5,131.59,131.43,131.45,5716.0,122.0333,122.1168,121.9683,121.9869,5716.0
2021-08-03 10:40:00,131.46,131.5,131.32,131.48,10992.0,121.9961,122.0333,121.8662,122.0147,10992.0
2021-08-03 10:45:00,131.49,131.66,131.43,131.65,12312.0,122.024,122.1817,121.9683,122.1725,12312.0
2021-08-03 10:50:00,131.65,131.91,131.61,131.77,13579.0,122.1725,122.4137,122.1353,122.2838,13579.0
2021-08-03 10:55:00,131.74,131.86,131.53,131.67,8940.0,122.256,122.3673,122.0611,122.191,8940.0
2021-08-03 11:00:00,131.65,131.8,131.63,131.69,5324.0,122.1725,122.3117,122.1539,122.2096,5324.0
2021-08-03 11:05:00,131.68,131.68,131.5,131.5,5176.0,122.2003,122.2003,122.0333,122.0333,5176.0
2021-08-03 11:10:00,131.41,131.62,131.41,131.61,5928.0,121.9497,122.1446,121.9497,122.1353,5928.0
2021-08-03 11:15:00,131.66,131.66,131.25,131.25,9873.0,122.1817,122.1817,121.8013,121.8013,9873.0
2021-08-03 11:20:00,131.25,131.26,131.13,131.17,8344.0,121.8013,121.8105,121.6899,121.727,8344.0
2021-08-03 11:25:00,131.18,131.26,131.09,131.19,7064.0,121.7363,121.8105,121.6528,121.7456,7064.0
2021-08-03 11:30:00,131.2,131.4,131.2,131.4,5441.0,121.7549,121.9405,121.7549,121.9405,5441.0
2021-08-03 11:35:00,131.44,131.66,131.44,131.66,4383.0,121.9776,122.1817,121.9776,122.1817,4383.0
2021-08-03 11:40:00,131.61,132.01,131.6,131.95,17018.0,122.1353,122.5065,122.1261,122.4509,17018.0
2021-08-03 11:45:00,131.93,132.04,131.9,131.97,9734.0,122.4323,122.5344,122.4045,122.4694,9734.0
2021-08-03 11:50:00,131.98,132.01,131.9,131.96,7437.0,122.4787,122.5065,122.4045,122.4601,7437.0
2021-08-03 11:55:00,131.94,132.06,131.91,132.06,5236.0,122.4416,122.5529,122.4137,122.5529,5236.0
2021-08-03 12:00:00,132.08,132.1,132.03,132.03,6521.0,122.5715,122.5901,122.5251,122.5251,6521.0
2021-08-03 12:05:00,132.01,132.09,131.94,132.03,4703.0,122.5065,122.5808,122.4416,122.5251,4703.0
2021-08-03 12:10:00,132.05,132.15,132.05,132.1,3806.0,122.5437,122.6365,122.5437,122.5901,3806.0
2021-08-03 12:15:00,132.11,132.13,132.01,132.01,1740.0,122.5994,122.6179,122.5065,122.5065,1740.0
2021-08-03 12:20:00,131.93,132.01,131.87,131.87,2600.0,122.4323,122.5065,122.3766,122.3766,2600.0
2021-08-03 12:25:00,131.9,131.98,131.89,131.93,2934.0,122.4045,122.4787,122.3952,122.4323,2934.0
2021-08-03 12:30:00,131.91,132.02,131.87,131.99,3765.0,122.4137,122.5158,122.3766,122.488,3765.0
2021-08-03 12:35:00,131.97,131.97,131.8,131.81,4582.0,122.4694,122.4694,122.3117,122.3209,4582.0
2021-08-03 12:40:00,131.79,131.79,131.64,131.67,8253.0,122.3024,122.3024,122.1632,122.191,8253.0
2021-08-03 12:45:00,131.66,131.69,131.6,131.65,3235.0,122.1817,122.2096,122.1261,122.1725,3235.0
2021-08-03 12:50:00,131.62,131.69,131.62,131.64,2978.0,122.1446,122.2096,122.1446,122.1632,2978.0
2021-08-03 12:55:00,131.63,131.68,131.53,131.56,3833.0,122.1539,122.2003,122.0611,122.0889,3833.0
2021-08-03 13:00:00,131.6,131.82,131.59,131.82,18148.0,122.1261,122.3302,122.1168,122.3302,18148.0
2021-08-03 13:05:00,131.79,131.79,131.72,131.76,4136.0,122.3024,122.3024,122.2374,122.2745,4136.0
2021-08-03 13:10:00,131.75,131.8,131.7,131.79,2305.0,122.2653,122.3117,122.2189,122.3024,2305.0
2021-08-03 13:15:00,131.83,131.89,131.78,131.89,2678.0,122.3395,122.3952,122.2931,122.3952,2678.0
2021-08-03 13:20:00,131.91,132.05,131.91,132.04,4310.0,122.4137,122.5437,122.4137,122.5344,4310.0
2021-08-03 13:25:00,132.04,132.15,132.04,132.08,3114.0,122.5344,122.6365,122.5344,122.5715,3114.0
2021-08-03 13:30:00,132.11,132.26,132.11,132.14,4585.0,122.5994,122.7386,122.5994,122.6272,4585.0
2021-08-03 13:35:00,132.18,132.18,132.06,132.06,2884.0,122.6643,122.6643,122.5529,122.5529,2884.0
2021-08-03 13:40:00,132.07,132.09,131.96,132.02,10202.0,122.5622,122.5808,122.4601,122.5158,10202.0
2021-08-03 13:45:00,132.02,132.05,131.95,132.05,2054.0,122.5158,122.5437,122.4509,122.5437,2054.0
2021-08-03 13:50:00,132.11,132.16,132.09,132.09,3803.0,122.5994,122.6458,122.5808,122.5808,3803.0
2021-08-03 13:55:00,132.11,132.16,132.05,132.05,2971.0,122.5994,122.6458,122.5437,122.5437,2971.0
2021-08-03 14:00:00,132.06,132.06,132.0,132.02,5054.0,122.5529,122.5529,122.4973,122.5158,5054.0
2021-08-03 14:05:00,131.99,132.05,131.95,132.03,4994.0,122.488,122.5437,122.4509,122.5251,4994.0
2021-08-03 14:10:00,132.04,132.19,132.04,132.19,4938.0,122.5344,122.6736,122.5344,122.6736,4938.0
2021-08-03 14:15:00,132.18,132.18,132.11,132.14,7732.0,122.6643,122.6643,122.5994,122.6272,7732.0
2021-08-03 14:20:00,132.14,132.25,132.14,132.25,4016.0,122.6272,122.7293,122.6272,122.7293,4016.0
2021-08-03 14:25:00,132.27,132.44,132.27,132.44,6581.0,122.7478,122.9056,122.7478,122.9056,6581.0
2021-08-03 14:30:00,132.42,132.54,132.36,132.38,11568.0,122.887,122.9984,122.8314,122.8499,11568.0
2021-08-03 14:35:00,132.41,132.55,132.4,132.54,4228.0,122.8778,123.0077,122.8685,122.9984,4228.0
2021-08-03 14:40:00,132.55,132.61,132.49,132.6,8950.0,123.0077,123.0634,122.952,123.0541,8950.0
2021-08-03 14:45:00,132.61,132.69,132.56,132.61,13424.0,123.0634,123.1376,123.017,123.0634,13424.0
2021-08-03 14:50:00,132.61,132.7,132.61,132.68,5583.0,123.0634,123.1469,123.0634,123.1283,5583.0
2021-08-03 14:55:00,132.68,132.68,132.5,132.5,9939.0,123.1283,123.1283,122.9613,122.9613,9939.0
2021-08-03 15:00:00,132.5,132.73,132.5,132.73,7310.0,122.9613,123.1747,122.9613,123.1747,7310.0
2021-08-03 15:05:00,132.73,132.84,132.72,132.73,17037.0,123.1747,123.2768,123.1654,123.1747,17037.0
2021-08-03 15:10:00,132.73,132.75,132.67,132.72,15614.0,123.1747,123.1933,123.119,123.1654,15614.0
2021-08-03 15:15:00,132.73,132.89,132.73,132.8,10351.0,123.1747,123.3232,123.1747,123.2397,10351.0
2021-08-03 15:20:00,132.78,132.91,132.78,132.9,6691.0,123.2211,123.3418,123.2211,123.3325,6691.0
2021-08-03 15:25:00,132.9,132.9,132.8,132.85,13252.0,123.3325,123.3325,123.2397,123.2861,13252.0
2021-08-03 15:30:00,132.86,133.01,132.85,133.01,17806.0,123.2954,123.4346,123.2861,123.4346,17806.0
2021-08-03 15:35:00,133.06,133.1,132.95,132.97,19440.0,123.481,123.5181,123.3789,123.3974,19440.0
2021-08-03 15:40:00,132.97,133.15,132.96,133.03,20245.0,123.3974,123.5645,123.3882,123.4531,20245.0
2021-08-03 15:45:00,133.02,133.23,133.01,133.19,30650.0,123.4438,123.6387,123.4346,123.6016,30650.0
2021-08-03 15:50:00,133.22,133.42,133.12,133.26,62317.0,123.6294,123.815,123.5366,123.6666,62317.0
2021-08-03 15:55:00,133.26,133.45,133.22,133.41,136430.0,123.6666,123.8429,123.6294,123.8058,136430.0
2021-08-04 09:30:00,133.47,133.8,133.2,133.77,20148.0,123.8614,124.1677,123.6109,124.1398,20148.0
2021-08-04 09:35:00,133.73,133.8,133.28,133.64,7981.0,124.1027,124.1677,123.6851,124.0192,7981.0
2021-08-04 09:40:00,133.53,133.64,133.38,133.59,4944.0,123.9171,124.0192,123.7779,123.9728,4944.0
2021-08-04 09:45:00,133.51,133.67,133.45,133.49,7163.0,123.8986,124.047,123.8429,123.88,7163.0
2021-08-04 09:50:00,133.52,133.92,133.42,133.84,13419.0,123.9078,124.279,123.815,124.2048,13419.0
2021-08-04 09:55:00,133.91,134.14,133.91,134.09,6800.0,124.2698,124.4832,124.2698,124.4368,6800.0
2021-08-04 10:00:00,134.07,134.15,133.84,133.85,13053.0,124.4182,124.4925,124.2048,124.2141,13053.0
2021-08-04 10:05:00,133.89,133.93,133.69,133.69,8450.0,124.2512,124.2883,124.0656,124.0656,8450.0
2021-08-04 10:10:00,133.71,133.75,133.45,133.53,5365.0,124.0842,124.1213,123.8429,123.9171,5365.0
2021-08-04 10:15:00,133.48,133.66,133.44,133.57,11674.0,123.8707,124.0378,123.8336,123.9542,11674.0
2021-08-04 10:20:00,133.58,133.59,133.39,133.59,11536.0,123.9635,123.9728,123.7872,123.9728,11536.0
2021-08-04 10:25:00,133.54,133.6,133.36,133.36,8099.0,123.9264,123.9821,123.7594,123.7594,8099.0
2021-08-04 10:30:00,133.3,133.31,133.12,133.21,4456.0,123.7037,123.713,123.5366,123.6202,4456.0
2021-08-04 10:35:00,133.25,133.4,133.15,133.35,7327.0,123.6573,123.7965,123.5645,123.7501,7327.0
2021-08-04 10:40:00,133.37,133.42,133.23,133.23,3884.0,123.7686,123.815,123.6387,123.6387,3884.0
2021-08-04 10:45:00,133.24,133.34,133.2,133.34,2457.0,123.648,123.7408,123.6109,123.7408,2457.0
2021-08-04 10:50:00,133.35,133.42,133.1,133.11,4312.0,123.7501,123.815,123.5181,123.5274,4312.0
2021-08-04 10:55:00,133.11,133.26,133.08,133.15,3707.0,123.5274,123.6666,123.4995,123.5645,3707.0
2021-08-04 11:00:00,133.12,133.14,132.93,132.93,3660.0,123.5366,123.5552,123.3603,123.3603,3660.0
2021-08-04 11:05:00,132.89,133.11,132.86,133.11,3191.0,123.3232,123.5274,123.2954,123.5274,3191.0
2021-08-04 11:10:00,133.13,133.15,132.92,133.09,10678.0,123.5459,123.5645,123.351,123.5088,10678.0
2021-08-04 11:15:00,133.17,133.25,133.13,133.13,4149.0,123.583,123.6573,123.5459,123.5459,4149.0
2021-08-04 11:20:00,133.11,133.11,132.93,132.94,5378.0,123.5274,123.5274,123.3603,123.3696,5378.0
2021-08-04 11:25:00,132.92,132.94,132.78,132.88,6383.0,123.351,123.3696,123.2211,123.3139,6383.0
2021-08-04 11:30:00,132.83,132.86,132.8,132.86,3581.0,123.2675,123.2954,123.2397,123.2954,3581.0
2021-08-04 11:35:00,132.88,132.99,132.8,132.99,5330.0,123.3139,123.416,123.2397,123.416,5330.0
2021-08-04 11:40:00,132.99,132.99,132.75,132.78,6617.0,123.416,123.416,123.1933,123.2211,6617.0
2021-08-04 11:45:00,132.78,133.09,132.78,133.02,7455.0,123.2211,123.5088,123.2211,123.4438,7455.0
2021-08-04 11:50:00,133.03,133.11,133.0,133.02,11416.0,123.4531,123.5274,123.4253,123.4438,11416.0
2021-08-04 11:55:00,133.02,133.07,133.0,133.03,3512.0,123.4438,123.4902,123.4253,123.4531,3512.0
2021-08-04 12:00:00,133.05,133.39,133.04,133.39,4605.0,123.4717,123.7872,123.4624,123.7872,4605.0
2021-08-04 12:05:00,133.4,133.56,133.39,133.51,7805.0,123.7965,123.945,123.7872,123.8986,7805.0
2021-08-04 12:10:00,133.5,133.52,133.4,133.43,6546.0,123.8893,123.9078,123.7965,123.8243,6546.0
2021-08-04 12:15:00,133.43,133.47,133.42,133.44,5464.0,123.8243,123.8614,123.815,123.8336,5464.0
2021-08-04 12:20:00,133.45,133.48,133.17,133.17,6991.0,123.8429,123.8707,123.583,123.583,6991.0
2021-08-04 12:25:00,133.18,133.28,133.05,133.07,9643.0,123.5923,123.6851,123.4717,123.4902,9643.0
2021-08-04 12:30:00,133.05,133.09,133.01,133.06,7900.0,123.4717,123.5088,123.4346,123.481,7900.0
2021-08-04 12:35:00,133.08,133.14,133.04,133.11,7830.0,123.4995,123.5552,123.4624,123.5274,7830.0
2021-08-04 12:40:00,133.1,133.19,133.0,133.05,13072.0,123.5181,123.6016,123.4253,123.4717,13072.0
2021-08-04 12:45:00,133.02,133.06,133.0,133.04,3640.0,123.4438,123.481,123.4253,123.4624,3640.0
2021-08-04 12:50:00,133.08,133.12,133.03,133.12,2944.0,123.4995,123.5366,123.4531,123.5366,2944.0
2021-08-04 12:55:00,133.14,133.25,133.14,133.19,3020.0,123.5552,123.6573,123.5552,123.6016,3020.0
2021-08-04 13:00:00,133.18,133.4,133.18,133.36,3276.0,123.5923,123.7965,123.5923,123.7594,3276.0
2021-08-04 13:05:00,133.36,133.36,133.3,133.32,2099.0,123.7594,123.7594,123.7037,123.7222,2099.0
2021-08-04 13:10:00,133.33,133.39,133.25,133.38,2835.0,123.7315,123.7872,123.6573,123.7779,2835.0
2021-08-04 13:15:00,133.38,133.38,133.34,133.38,2610.0,123.7779,123.7779,123.7408,123.7779,2610.0
2021-08-04 13:20:00,133.41,133.46,133.37,133.39,4731.0,123.8058,123.8522,123.7686,123.7872,4731.0
2021-08-04 13:25:00,133.38,133.47,133.35,133.45,2706.0,123.7779,123.8614,123.7501,123.8429,2706.0
2021-08-04 13:30:00,133.46,133.47,133.4,133.44,3763.0,123.8522,123.8614,123.7965,123.8336,3763.0
2021-08-04 13:35:00,133.46,133.52,133.46,133.51,3034.0,123.8522,123.9078,123.8522,123.8986,3034.0
2021-08-04 13:40:00,133.51,133.51,133.36,133.4,2965.0,123.8986,123.8986,123.7594,123.7965,2965.0
2021-08-04 13:45:00,133.36,133.37,133.24,133.36,3064.0,123.7594,123.7686,123.648,123.7594,3064.0
2021-08-04 13:50:00,133.33,133.33,133.14,133.22,3907.0,123.7315,123.7315,123.5552,123.6294,3907.0
2021-08-04 13:55:00,133.22,133.28,133.22,133.25,5265.0,123.6294,123.6851,123.6294,123.6573,5265.0
2021-08-04 14:00:00,133.27,133.29,133.13,133.19,4961.0,123.6758,123.6944,123.5459,123.6016,4961.0
2021-08-04 14:05:00,133.22,133.34,133.22,133.31,3401.0,123.6294,123.7408,123.6294,123.713,3401.0
2021-08-04 14:10:00,133.31,133.34,133.28,133.34,3106.0,123.713,123.7408,123.6851,123.7408,3106.0
2021-08-04 14:15:00,133.35,133.36,133.27,133.27,4215.0,123.7501,123.7594,123.6758,123.6758,4215.0
2021-08-04 14:20:00,133.27,133.34,133.19,133.34,7235.0,123.6758,123.7408,123.6016,123.7408,7235.0
2021-08-04 14:25:00,133.36,133.38,133.31,133.38,3869.0,123.7594,123.7779,123.713,123.7779,3869.0
2021-08-04 14:30:00,133.41,133.41,133.32,133.36,1707.0,123.8058,123.8058,123.7222,123.7594,1707.0
2021-08-04 14:35:00,133.34,133.41,133.32,133.39,4192.0,123.7408,123.8058,123.7222,123.7872,4192.0
2021-08-04 14:40:00,133.39,133.41,133.31,133.33,3923.0,123.7872,123.8058,123.713,123.7315,3923.0
2021-08-04 14:45:00,133.31,133.34,133.27,133.34,5454.0,123.713,123.7408,123.6758,123.7408,5454.0
2021-08-04 14:50:00,133.36,133.36,133.3,133.33,3252.0,123.7594,123.7594,123.7037,123.7315,3252.0
2021-08-04 14:55:00,133.33,133.41,133.32,133.34,5608.0,123.7315,123.8058,123.7222,123.7408,5608.0
2021-08-04 15:00:00,133.37,133.39,133.3,133.32,2965.0,123.7686,123.7872,123.7037,123.7222,2965.0
2021-08-04 15:05:00,133.32,133.41,133.32,133.41,4513.0,123.7222,123.8058,123.7222,123.8058,4513.0
2021-08-04 15:10:00,133.4,133.44,133.34,133.37,3925.0,123.7965,123.8336,123.7408,123.7686,3925.0
2021-08-04 15:15:00,133.37,133.4,133.35,133.4,5224.0,123.7686,123.7965,123.7501,123.7965,5224.0
2021-08-04 15:20:00,133.39,133.45,133.37,133.44,5611.0,123.7872,123.8429,123.7686,123.8336,5611.0
2021-08-04 15:25:00,133.43,133.44,133.39,133.41,9280.0,123.8243,123.8336,123.7872,123.8058,9280.0
2021-08-04 15:30:00,133.42,133.43,133.39,133.4,14727.0,123.815,123.8243,123.7872,123.7965,14727.0
2021-08-04 15:35:00,133.41,133.42,133.35,133.38,16708.0,123.8058,123.815,123.7501,123.7779,16708.0
2021-08-04 15:40:00,133.39,133.41,133.28,133.28,12049.0,123.7872,123.8058,123.6851,123.6851,12049.0
2021-08-04 15:45:00,133.29,133.42,133.29,133.36,22159.0,123.6944,123.815,123.6944,123.7594,22159.0
2021-08-04 15:50:00,133.37,133.44,133.32,133.39,43118.0,123.7686,123.8336,123.7222,123.7872,43118.0
2021-08-04 15:55:00,133.39,133.55,133.33,133.49,132600.0,123.7872,123.9357,123.7315,123.88,132600.0
2021-08-05 09:30:00,133.99,134.26,133.63,133.65,19328.0,124.344,124.5946,124.0099,124.0285,19328.0
2021-08-05 09:35:00,133.77,134.1,133.77,133.84,6080.0,124.1398,124.4461,124.1398,124.2048,6080.0
2021-08-05 09:40:00,133.89,134.0,133.77,133.78,3894.0,124.2512,124.3533,124.1398,124.1491,3894.0
2021-08-05 09:45:00,133.78,133.95,133.77,133.78,6512.0,124.1491,124.3069,124.1398,124.1491,6512.0
2021-08-05 09:50:00,134.02,134.02,133.83,133.84,2722.0,124.3718,124.3718,124.1955,124.2048,2722.0
2021-08-05 09:55:00,133.73,133.95,133.65,133.65,4195.0,124.1027,124.3069,124.0285,124.0285,4195.0
2021-08-05 10:00:00,133.69,133.69,133.36,133.46,4443.0,124.0656,124.0656,123.7594,123.8522,4443.0
2021-08-05 10:05:00,133.39,133.56,133.39,133.5,4784.0,123.7872,123.945,123.7872,123.8893,4784.0
2021-08-05 10:10:00,133.56,133.77,133.54,133.77,4318.0,123.945,124.1398,123.9264,124.1398,4318.0
2021-08-05 10:15:00,133.82,133.82,133.48,133.51,5402.0,124.1862,124.1862,123.8707,123.8986,5402.0
2021-08-05 10:20:00,133.43,133.56,133.41,133.55,3727.0,123.8243,123.945,123.8058,123.9357,3727.0
2021-08-05 10:25:00,133.57,133.6,133.4,133.4,4427.0,123.9542,123.9821,123.7965,123.7965,4427.0
2021-08-05 10:30:00,133.44,133.45,133.1,133.31,20119.0,123.8336,123.8429,123.5181,123.713,20119.0
2021-08-05 10:35:00,133.31,133.42,133.14,133.38,17671.0,123.713,123.815,123.5552,123.7779,17671.0
2021-08-05 10:40:00,133.39,133.7,133.39,133.56,9099.0,123.7872,124.0749,123.7872,123.945,9099.0
2021-08-05 10:45:00,133.6,133.69,133.51,133.68,12658.0,123.9821,124.0656,123.8986,124.0563,12658.0
2021-08-05 10:50:00,133.7,133.74,133.63,133.67,5793.0,124.0749,124.112,124.0099,124.047,5793.0
2021-08-05 10:55:00,133.67,133.82,133.65,133.68,16978.0,124.047,124.1862,124.0285,124.0563,16978.0
2021-08-05 11:00:00,133.68,133.69,133.38,133.41,14946.0,124.0563,124.0656,123.7779,123.8058,14946.0
2021-08-05 11:05:00,133.4,133.54,133.32,133.51,8269.0,123.7965,123.9264,123.7222,123.8986,8269.0
2021-08-05 11:10:00,133.51,133.51,133.43,133.46,9901.0,123.8986,123.8986,123.8243,123.8522,9901.0
2021-08-05 11:15:00,133.49,133.59,133.29,133.36,14806.0,123.88,123.9728,123.6944,123.7594,14806.0
2021-08-05 11:20:00,133.39,133.48,133.33,133.34,13589.0,123.7872,123.8707,123.7315,123.7408,13589.0
2021-08-05 11:25:00,133.35,133.44,133.3,133.4,11410.0,123.7501,123.8336,123.7037,123.7965,11410.0
2021-08-05 11:30:00,133.41,133.5,133.4,133.43,6271.0,123.8058,123.8893,123.7965,123.8243,6271.0
2021-08-05 11:35:00,133.44,133.48,133.3,133.44,14493.0,123.8336,123.8707,123.7037,123.8336,14493.0
2021-08-05 11:40:00,133.44,133.5,133.4,133.49,6001.0,123.8336,123.8893,123.7965,123.88,6001.0
2021-08-05 11:45:00,133.49,133.54,133.45,133.47,4156.0,123.88,123.9264,123.8429,123.8614,4156.0
2021-08-05 11:50:00,133.46,133.53,133.45,133.5,7598.0,123.8522,123.9171,123.8429,123.8893,7598.0
2021-08-05 11:55:00,133.51,133.52,133.47,133.5,10629.0,123.8986,123.9078,123.8614,123.8893,10629.0
2021-08-05 12:00:00,133.5,133.55,133.31,133.31,39304.0,123.8893,123.9357,123.713,123.713,39304.0
2021-08-05 12:05:00,133.32,133.42,133.3,133.37,19870.0,123.7222,123.815,123.7037,123.7686,19870.0
2021-08-05 12:10:00,133.35,133.43,133.29,133.43,7238.0,123.7501,123.8243,123.6944,123.8243,7238.0
2021-08-05 12:15:00,133.4,133.42,133.25,133.32,11379.0,123.7965,123.815,123.6573,123.7222,11379.0
2021-08-05 12:20:00,133.33,133.38,133.28,133.35,20122.0,123.7315,123.7779,123.6851,123.7501,20122.0
2021-08-05 12:25:00,133.35,133.4,133.33,133.38,6184.0,123.7501,123.7965,123.7315,123.7779,6184.0
2021-08-05 12:30:00,133.38,133.39,133.26,133.31,5515.0,123.7779,123.7872,123.6666,123.713,5515.0
2021-08-05 12:35:00,133.31,133.41,133.21,133.29,16351.0,123.713,123.8058,123.6202,123.6944,16351.0
2021-08-05 12:40:00,133.3,133.3,133.1,133.16,3803.0,123.7037,123.7037,123.5181,123.5738,3803.0
2021-08-05 12:45:00,133.15,133.15,133.0,133.02,2999.0,123.5645,123.5645,123.4253,123.4438,2999.0
2021-08-05 12:50:00,133.05,133.1,132.99,133.0,3184.0,123.4717,123.5181,123.416,123.4253,3184.0
2021-08-05 12:55:00,133.02,133.09,132.98,132.98,2102.0,123.4438,123.5088,123.4067,123.4067,2102.0
2021-08-05 13:00:00,133.01,133.02,132.96,132.97,1812.0,123.4346,123.4438,123.3882,123.3974,1812.0
2021-08-05 13:05:00,133.0,133.0,132.87,132.92,3058.0,123.4253,123.4253,123.3046,123.351,3058.0
2021-08-05 13:10:00,132.94,132.98,132.9,132.97,3079.0,123.3696,123.4067,123.3325,123.3974,3079.0
2021-08-05 13:15:00,132.97,133.02,132.89,133.01,4096.0,123.3974,123.4438,123.3232,123.4346,4096.0
2021-08-05 13:20:00,133.0,133.0,132.89,132.89,1501.0,123.4253,123.4253,123.3232,123.3232,1501.0
2021-08-05 13:25:00,132.9,132.94,132.85,132.88,2869.0,123.3325,123.3696,123.2861,123.3139,2869.0
2021-08-05 13:30:00,132.88,132.96,132.88,132.95,2440.0,123.3139,123.3882,123.3139,123.3789,2440.0
2021-08-05 13:35:00,132.97,133.07,132.97,133.07,3034.0,123.3974,123.4902,123.3974,123.4902,3034.0
2021-08-05 13:40:00,133.08,133.08,133.03,133.05,4238.0,123.4995,123.4995,123.4531,123.4717,4238.0
2021-08-05 13:45:00,133.07,133.14,133.07,133.14,2542.0,123.4902,123.5552,123.4902,123.5552,2542.0
2021-08-05 13:50:00,133.14,133.16,133.1,133.14,3466.0,123.5552,123.5738,123.5181,123.5552,3466.0
2021-08-05 13:55:00,133.14,133.22,133.12,133.21,3172.0,123.5552,123.6294,123.5366,123.6202,3172.0
2021-08-05 14:00:00,133.19,133.24,133.16,133.21,2782.0,123.6016,123.648,123.5738,123.6202,2782.0
2021-08-05 14:05:00,133.22,133.24,133.2,133.23,2300.0,123.6294,123.648,123.6109,123.6387,2300.0
2021-08-05 14:10:00,133.25,133.29,133.19,133.19,11927.0,123.6573,123.6944,123.6016,123.6016,11927.0
2021-08-05 14:15:00,133.19,133.42,133.19,133.35,6115.0,123.6016,123.815,123.6016,123.7501,6115.0
2021-08-05 14:20:00,133.34,133.43,133.31,133.39,4833.0,123.7408,123.8243,123.713,123.7872,4833.0
2021-08-05 14:25:00,133.41,133.44,133.4,133.43,2541.0,123.8058,123.8336,123.7965,123.8243,2541.0
2021-08-05 14:30:00,133.44,133.47,133.38,133.39,4941.0,123.8336,123.8614,123.7779,123.7872,4941.0
2021-08-05 14:35:00,133.41,133.42,133.35,133.38,4233.0,123.8058,123.815,123.7501,123.7779,4233.0
2021-08-05 14:40:00,133.4,133.4,133.28,133.29,4105.0,123.7965,123.7965,123.6851,123.6944,4105.0
2021-08-05 14:45:00,133.28,133.29,133.25,133.26,3333.0,123.6851,123.6944,123.6573,123.6666,3333.0
2021-08-05 14:50:00,133.29,133.34,133.26,133.26,4206.0,123.6944,123.7408,123.6666,123.6666,4206.0
2021-08-05 14:55:00,133.28,133.31,133.26,133.3,3252.0,123.6851,123.713,123.6666,123.7037,3252.0
2021-08-05 15:00:00,133.28,133.43,133.28,133.43,7065.0,123.6851,123.8243,123.6851,123.8243,7065.0
2021-08-05 15:05:00,133.42,133.46,133.39,133.39,4472.0,123.815,123.8522,123.7872,123.7872,4472.0
2021-08-05 15:10:00,133.4,133.44,133.35,133.36,5392.0,123.7965,123.8336,123.7501,123.7594,5392.0
2021-08-05 15:15:00,133.34,133.39,133.32,133.33,6236.0,123.7408,123.7872,123.7222,123.7315,6236.0
2021-08-05 15:20:00,133.33,133.33,133.18,133.26,4962.0,123.7315,123.7315,123.5923,123.6666,4962.0
2021-08-05 15:25:00,133.28,133.34,133.26,133.33,6829.0,123.6851,123.7408,123.6666,123.7315,6829.0
2021-08-05 15:30:00,133.35,133.5,133.35,133.49,11881.0,123.7501,123.8893,123.7501,123.88,11881.0
2021-08-05 15:35:00,133.49,133.51,133.45,133.46,10704.0,123.88,123.8986,123.8429,123.8522,10704.0
2021-08-05 15:40:00,133.47,133.56,133.45,133.55,13471.0,123.8614,123.945,123.8429,123.9357,13471.0
2021-08-05 15:45:00,133.54,133.62,133.48,133.62,15169.0,123.9264,124.0006,123.8707,124.0006,15169.0
2021-08-05 15:50:00,133.63,133.67,133.54,133.65,25455.0,124.0099,124.047,123.9264,124.0285,25455.0
2021-08-05 15:55:00,133.64,133.68,133.62,133.64,70303.0,124.0192,124.0563,124.0006,124.0192,70303.0
2021-08-06 09:30:00,133.97,134.31,133.82,133.92,12320.0,124.3254,124.641,124.1862,124.279,12320.0
2021-08-06 09:35:00,133.73,133.91,133.54,133.75,12785.0,124.1027,124.2698,123.9264,124.1213,12785.0
2021-08-06 09:40:00,133.77,133.87,133.44,133.52,3503.0,124.1398,124.2326,123.8336,123.9078,3503.0
2021-08-06 09:45:00,133.45,133.81,133.41,133.61,11069.0,123.8429,124.177,123.8058,123.9914,11069.0
2021-08-06 09:50:00,133.63,133.78,133.49,133.51,10637.0,124.0099,124.1491,123.88,123.8986,10637.0
2021-08-06 09:55:00,133.51,133.63,133.48,133.56,9309.0,123.8986,124.0099,123.8707,123.945,9309.0
2021-08-06 10:00:00,133.59,133.68,133.34,133.68,11325.0,123.9728,124.0563,123.7408,124.0563,11325.0
2021-08-06 10:05:00,133.74,134.11,133.73,134.02,4822.0,124.112,124.4554,124.1027,124.3718,4822.0
2021-08-06 10:10:00,134.05,134.05,133.8,133.84,4054.0,124.3997,124.3997,124.1677,124.2048,4054.0
2021-08-06 10:15:00,133.87,133.96,133.75,133.95,5089.0,124.2326,124.3162,124.1213,124.3069,5089.0
2021-08-06 10:20:00,133.96,134.09,133.89,134.0,4863.0,124.3162,124.4368,124.2512,124.3533,4863.0
2021-08-06 10:25:00,134.0,134.01,133.78,133.89,9667.0,124.3533,124.3626,124.1491,124.2512,9667.0
2021-08-06 10:30:00,133.91,133.99,133.85,133.99,2837.0,124.2698,124.344,124.2141,124.344,2837.0
2021-08-06 10:35:00,134.01,134.04,133.82,133.85,5134.0,124.3626,124.3904,124.1862,124.2141,5134.0
2021-08-06 10:40:00,133.88,133.88,133.71,133.72,4219.0,124.2419,124.2419,124.0842,124.0934,4219.0
2021-08-06 10:45:00,133.73,133.78,133.4,133.4,3980.0,124.1027,124.1491,123.7965,123.7965,3980.0
2021-08-06 10:50:00,133.39,133.58,133.32,133.58,4309.0,123.7872,123.9635,123.7222,123.9635,4309.0
2021-08-06 10:55:00,133.56,133.64,133.53,133.64,4835.0,123.945,124.0192,123.9171,124.0192,4835.0
2021-08-06 11:00:00,133.65,133.68,133.57,133.66,3301.0,124.0285,124.0563,123.9542,124.0378,3301.0
2021-08-06 11:05:00,133.67,133.86,133.66,133.83,4353.0,124.047,124.2234,124.0378,124.1955,4353.0
2021-08-06 11:10:00,133.84,133.84,133.62,133.62,2428.0,124.2048,124.2048,124.0006,124.0006,2428.0
2021-08-06 11:15:00,133.62,133.76,133.61,133.72,5146.0,124.0006,124.1306,123.9914,124.0934,5146.0
2021-08-06 11:20:00,133.79,133.81,133.76,133.79,2593.0,124.1584,124.177,124.1306,124.1584,2593.0
2021-08-06 11:25:00,133.8,133.8,133.63,133.72,6279.0,124.1677,124.1677,124.0099,124.0934,6279.0
2021-08-06 11:30:00,133.75,133.84,133.69,133.74,4950.0,124.1213,124.2048,124.0656,124.112,4950.0
2021-08-06 11:35:00,133.72,133.99,133.71,133.91,5488.0,124.0934,124.344,124.0842,124.2698,5488.0
2021-08-06 11:40:00,133.91,134.09,133.9,134.06,7107.0,124.2698,124.4368,124.2605,124.409,7107.0
2021-08-06 11:45:00,134.06,134.21,134.02,134.15,6645.0,124.409,124.5482,124.3718,124.4925,6645.0
2021-08-06 11:50:00,134.15,134.21,134.15,134.21,1835.0,124.4925,124.5482,124.4925,124.5482,1835.0
2021-08-06 11:55:00,134.23,134.32,134.22,134.32,4998.0,124.5667,124.6503,124.5575,124.6503,4998.0
2021-08-06 12:00:00,134.34,134.4,134.24,134.26,7427.0,124.6688,124.7245,124.576,124.5946,7427.0
2021-08-06 12:05:00,134.28,134.3,134.23,134.28,4401.0,124.6131,124.6317,124.5667,124.6131,4401.0
2021-08-06 12:10:00,134.27,134.32,134.19,134.31,7361.0,124.6039,124.6503,124.5296,124.641,7361.0
2021-08-06 12:15:00,134.31,134.35,134.28,134.3,8903.0,124.641,124.6781,124.6131,124.6317,8903.0
2021-08-06 12:20:00,134.32,134.38,134.27,134.38,6802.0,124.6503,124.7059,124.6039,124.7059,6802.0
2021-08-06 12:25:00,134.4,134.42,134.3,134.3,13538.0,124.7245,124.7431,124.6317,124.6317,13538.0
2021-08-06 12:30:00,134.28,134.34,134.26,134.32,3247.0,124.6131,124.6688,124.5946,124.6503,3247.0
2021-08-06 12:35:00,134.31,134.38,134.29,134.38,4385.0,124.641,124.7059,124.6224,124.7059,4385.0
2021-08-06 12:40:00,134.35,134.39,134.32,134.39,6514.0,124.6781,124.7152,124.6503,124.7152,6514.0
2021-08-06 12:45:00,134.38,134.5,134.36,134.49,5464.0,124.7059,124.8173,124.6874,124.808,5464.0
2021-08-06 12:50:00,134.5,134.55,134.48,134.49,3967.0,124.8173,124.8637,124.7987,124.808,3967.0
2021-08-06 12:55:00,134.51,134.51,134.41,134.42,7632.0,124.8266,124.8266,124.7338,124.7431,7632.0
2021-08-06 13:00:00,134.44,134.46,134.37,134.45,7953.0,124.7616,124.7802,124.6967,124.7709,7953.0
2021-08-06 13:05:00,134.45,134.53,134.44,134.5,2258.0,124.7709,124.8451,124.7616,124.8173,2258.0
2021-08-06 13:10:00,134.49,134.51,134.44,134.45,5037.0,124.808,124.8266,124.7616,124.7709,5037.0
2021-08-06 13:15:00,134.47,134.54,134.47,134.47,6744.0,124.7895,124.8544,124.7895,124.7895,6744.0
2021-08-06 13:20:00,134.46,134.5,134.42,134.49,10394.0,124.7802,124.8173,124.7431,124.808,10394.0
2021-08-06 13:25:00,134.48,134.49,134.45,134.47,7793.0,124.7987,124.808,124.7709,124.7895,7793.0
2021-08-06 13:30:00,134.49,134.54,134.45,134.54,9423.0,124.808,124.8544,124.7709,124.8544,9423.0
2021-08-06 13:35:00,134.54,134.6,134.48,134.59,5943.0,124.8544,124.9101,124.7987,124.9008,5943.0
2021-08-06 13:40:00,134.61,134.62,134.5,134.53,7563.0,124.9194,124.9287,124.8173,124.8451,7563.0
2021-08-06 13:45:00,134.5,134.5,134.42,134.45,5663.0,124.8173,124.8173,124.7431,124.7709,5663.0
2021-08-06 13:50:00,134.44,134.48,134.34,134.34,5993.0,124.7616,124.7987,124.6688,124.6688,5993.0
2021-08-06 13:55:00,134.33,134.42,134.33,134.4,3267.0,124.6595,124.7431,124.6595,124.7245,3267.0
2021-08-06 14:00:00,134.4,134.49,134.4,134.46,4226.0,124.7245,124.808,124.7245,124.7802,4226.0
2021-08-06 14:05:00,134.45,134.5,134.42,134.42,3401.0,124.7709,124.8173,124.7431,124.7431,3401.0
2021-08-06 14:10:00,134.42,134.43,134.38,134.43,4605.0,124.7431,124.7523,124.7059,124.7523,4605.0
2021-08-06 14:15:00,134.4,134.4,134.32,134.35,4498.0,124.7245,124.7245,124.6503,124.6781,4498.0
2021-08-06 14:20:00,134.34,134.34,134.24,134.24,1664.0,124.6688,124.6688,124.576,124.576,1664.0
2021-08-06 14:25:00,134.23,134.26,134.17,134.21,6800.0,124.5667,124.5946,124.5111,124.5482,6800.0
2021-08-06 14:30:00,134.22,134.25,134.19,134.23,4744.0,124.5575,124.5853,124.5296,124.5667,4744.0
2021-08-06 14:35:00,134.21,134.22,134.16,134.17,10805.0,124.5482,124.5575,124.5018,124.5111,10805.0
2021-08-06 14:40:00,134.17,134.24,134.15,134.22,14490.0,124.5111,124.576,124.4925,124.5575,14490.0
2021-08-06 14:45:00,134.22,134.29,134.21,134.22,8421.0,124.5575,124.6224,124.5482,124.5575,8421.0
2021-08-06 14:50:00,134.21,134.24,134.15,134.15,12053.0,124.5482,124.576,124.4925,124.4925,12053.0
2021-08-06 14:55:00,134.15,134.15,133.93,133.96,12035.0,124.4925,124.4925,124.2883,124.3162,12035.0
2021-08-06 15:00:00,133.96,134.02,133.96,134.02,5621.0,124.3162,124.3718,124.3162,124.3718,5621.0
2021-08-06 15:05:00,134.0,134.07,134.0,134.04,11851.0,124.3533,124.4182,124.3533,124.3904,11851.0
2021-08-06 15:10:00,134.04,134.06,133.94,133.94,8085.0,124.3904,124.409,124.2976,124.2976,8085.0
2021-08-06 15:15:00,133.95,133.97,133.85,133.86,15981.0,124.3069,124.3254,124.2141,124.2234,15981.0
2021-08-06 15:20:00,133.85,133.97,133.85,133.89,10130.0,124.2141,124.3254,124.2141,124.2512,10130.0
2021-08-06 15:25:00,133.88,133.94,133.87,133.93,9574.0,124.2419,124.2976,124.2326,124.2883,9574.0
2021-08-06 15:30:00,133.93,134.12,133.92,134.11,12122.0,124.2883,124.4646,124.279,124.4554,12122.0
2021-08-06 15:35:00,134.11,134.12,133.93,133.93,11310.0,124.4554,124.4646,124.2883,124.2883,11310.0
2021-08-06 15:40:00,133.93,133.94,133.85,133.85,19588.0,124.2883,124.2976,124.2141,124.2141,19588.0
2021-08-06 15:45:00,133.86,133.88,133.76,133.81,25700.0,124.2234,124.2419,124.1306,124.177,25700.0
2021-08-06 15:50:00,133.78,133.97,133.77,133.97,49988.0,124.1491,124.3254,124.1398,124.3254,49988.0
2021-08-06 15:55:00,133.96,134.06,133.93,134.03,70044.0,124.3162,124.409,124.2883,124.3811,70044.0
2021-08-09 09:30:00,133.91,133.91,133.3,133.3,17772.0,124.2698,124.2698,123.7037,123.7037,17772.0
2021-08-09 09:35:00,133.29,133.54,133.23,133.54,7541.0,123.6944,123.9264,123.6387,123.9264,7541.0
2021-08-09 09:40:00,133.56,133.59,133.36,133.42,9501.0,123.945,123.9728,123.7594,123.815,9501.0
2021-08-09 09:45:00,133.42,133.55,133.39,133.48,7827.0,123.815,123.9357,123.7872,123.8707,7827.0
2021-08-09 09:50:00,133.44,133.5,133.35,133.37,8540.0,123.8336,123.8893,123.7501,123.7686,8540.0
2021-08-09 09:55:00,133.33,133.44,133.1,133.14,5033.0,123.7315,123.8336,123.5181,123.5552,5033.0
2021-08-09 10:00:00,133.21,133.38,133.11,133.31,4822.0,123.6202,123.7779,123.5274,123.713,4822.0
2021-08-09 10:05:00,133.24,133.31,132.98,132.98,28759.0,123.648,123.713,123.4067,123.4067,28759.0
2021-08-09 10:10:00,132.97,133.29,132.88,133.29,6944.0,123.3974,123.6944,123.3139,123.6944,6944.0
2021-08-09 10:15:00,133.29,133.33,133.15,133.3,6786.0,123.6944,123.7315,123.5645,123.7037,6786.0
2021-08-09 10:20:00,133.39,133.47,133.31,133.33,4158.0,123.7872,123.8614,123.713,123.7315,4158.0
2021-08-09 10:25:00,133.36,133.36,133.27,133.32,2487.0,123.7594,123.7594,123.6758,123.7222,2487.0
2021-08-09 10:30:00,133.31,133.47,133.28,133.4,2005.0,123.713,123.8614,123.6851,123.7965,2005.0
2021-08-09 10:35:00,133.44,133.6,133.41,133.55,3846.0,123.8336,123.9821,123.8058,123.9357,3846.0
2021-08-09 10:40:00,133.6,133.6,133.43,133.48,7591.0,123.9821,123.9821,123.8243,123.8707,7591.0
2021-08-09 10:45:00,133.45,133.49,133.24,133.25,4293.0,123.8429,123.88,123.648,123.6573,4293.0
2021-08-09 10:50:00,133.25,133.47,133.25,133.45,3729.0,123.6573,123.8614,123.6573,123.8429,3729.0
2021-08-09 10:55:00,133.45,133.49,133.32,133.32,4210.0,123.8429,123.88,123.7222,123.7222,4210.0
2021-08-09 11:00:00,133.27,133.37,133.23,133.32,11082.0,123.6758,123.7686,123.6387,123.7222,11082.0
2021-08-09 11:05:00,133.36,133.38,133.29,133.32,3700.0,123.7594,123.7779,123.6944,123.7222,3700.0
2021-08-09 11:10:00,133.33,133.41,133.3,133.34,1854.0,123.7315,123.8058,123.7037,123.7408,1854.0
2021-08-09 11:15:00,133.36,133.41,133.35,133.36,1500.0,123.7594,123.8058,123.7501,123.7594,1500.0
2021-08-09 11:20:00,133.37,133.38,133.1,133.11,6695.0,123.7686,123.7779,123.5181,123.5274,6695.0
2021-08-09 11:25:00,133.14,133.21,133.12,133.18,1630.0,123.5552,123.6202,123.5366,123.5923,1630.0
2021-08-09 11:30:00,133.19,133.28,133.18,133.22,3500.0,123.6016,123.6851,123.5923,123.6294,3500.0
2021-08-09 11:35:00,133.21,133.35,133.19,133.35,2077.0,123.6202,123.7501,123.6016,123.7501,2077.0
2021-08-09 11:40:00,133.34,133.36,133.31,133.31,1547.0,123.7408,123.7594,123.713,123.713,1547.0
2021-08-09 11:45:00,133.38,133.48,133.38,133.42,3233.0,123.7779,123.8707,123.7779,123.815,3233.0
2021-08-09 11:50:00,133.46,133.46,133.38,133.41,2999.0,123.8522,123.8522,123.7779,123.8058,2999.0
2021-08-09 11:55:00,133.43,133.45,133.4,133.44,2833.0,123.8243,123.8429,123.7965,123.8336,2833.0
2021-08-09 12:00:00,133.43,133.51,133.41,133.43,3225.0,123.8243,123.8986,123.8058,123.8243,3225.0
2021-08-09 12:05:00,133.45,133.45,133.37,133.38,3180.0,123.8429,123.8429,123.7686,123.7779,3180.0
2021-08-09 12:10:00,133.4,133.42,133.35,133.42,5531.0,123.7965,123.815,123.7501,123.815,5531.0
2021-08-09 12:15:00,133.42,133.43,133.39,133.4,3026.0,123.815,123.8243,123.7872,123.7965,3026.0
2021-08-09 12:20:00,133.41,133.43,133.41,133.42,2438.0,123.8058,123.8243,123.8058,123.815,2438.0
2021-08-09 12:25:00,133.41,133.41,133.32,133.35,4854.0,123.8058,123.8058,123.7222,123.7501,4854.0
2021-08-09 12:30:00,133.34,133.45,133.32,133.43,4488.0,123.7408,123.8429,123.7222,123.8243,4488.0
2021-08-09 12:35:00,133.43,133.47,133.43,133.46,1732.0,123.8243,123.8614,123.8243,123.8522,1732.0
2021-08-09 12:40:00,133.46,133.48,133.34,133.4,4819.0,123.8522,123.8707,123.7408,123.7965,4819.0
2021-08-09 12:45:00,133.41,133.48,133.4,133.48,3926.0,123.8058,123.8707,123.7965,123.8707,3926.0
2021-08-09 12:50:00,133.51,133.55,133.5,133.52,3270.0,123.8986,123.9357,123.8893,123.9078,3270.0
2021-08-09 12:55:00,133.54,133.59,133.54,133.57,2229.0,123.9264,123.9728,123.9264,123.9542,2229.0
2021-08-09 13:00:00,133.6,133.64,133.58,133.62,2653.0,123.9821,124.0192,123.9635,124.0006,2653.0
2021-08-09 13:05:00,133.58,133.6,133.47,133.48,3700.0,123.9635,123.9821,123.8614,123.8707,3700.0
2021-08-09 13:10:00,133.45,133.59,133.45,133.59,3068.0,123.8429,123.9728,123.8429,123.9728,3068.0
2021-08-09 13:15:00,133.59,133.64,133.47,133.49,6154.0,123.9728,124.0192,123.8614,123.88,6154.0
2021-08-09 13:20:00,133.51,133.52,133.48,133.5,1888.0,123.8986,123.9078,123.8707,123.8893,1888.0
2021-08-09 13:25:00,133.48,133.53,133.48,133.48,2754.0,123.8707,123.9171,123.8707,123.8707,2754.0
2021-08-09 13:30:00,133.48,133.53,133.47,133.51,2802.0,123.8707,123.9171,123.8614,123.8986,2802.0
2021-08-09 13:35:00,133.5,133.55,133.5,133.54,1901.0,123.8893,123.9357,123.8893,123.9264,1901.0
2021-08-09 13:40:00,133.53,133.54,133.36,133.36,5324.0,123.9171,123.9264,123.7594,123.7594,5324.0
2021-08-09 13:45:00,133.34,133.36,133.28,133.3,4846.0,123.7408,123.7594,123.6851,123.7037,4846.0
2021-08-09 13:50:00,133.3,133.39,133.3,133.38,5067.0,123.7037,123.7872,123.7037,123.7779,5067.0
2021-08-09 13:55:00,133.38,133.39,133.34,133.36,3575.0,123.7779,123.7872,123.7408,123.7594,3575.0
2021-08-09 14:00:00,133.34,133.38,133.25,133.27,2551.0,123.7408,123.7779,123.6573,123.6758,2551.0
2021-08-09 14:05:00,133.28,133.33,133.26,133.27,3592.0,123.6851,123.7315,123.6666,123.6758,3592.0
2021-08-09 14:10:00,133.25,133.32,133.25,133.28,2841.0,123.6573,123.7222,123.6573,123.6851,2841.0
2021-08-09 14:15:00,133.27,133.31,133.2,133.22,3559.0,123.6758,123.713,123.6109,123.6294,3559.0
2021-08-09 14:20:00,133.22,133.28,133.22,133.26,3076.0,123.6294,123.6851,123.6294,123.6666,3076.0
2021-08-09 14:25:00,133.27,133.36,133.27,133.33,3948.0,123.6758,123.7594,123.6758,123.7315,3948.0
2021-08-09 14:30:00,133.33,133.38,133.28,133.38,4000.0,123.7315,123.7779,123.6851,123.7779,4000.0
2021-08-09 14:35:00,133.38,133.42,133.36,133.42,2860.0,123.7779,123.815,123.7594,123.815,2860.0
2021-08-09 14:40:00,133.41,133.41,133.31,133.34,7660.0,123.8058,123.8058,123.713,123.7408,7660.0
2021-08-09 14:45:00,133.35,133.36,133.28,133.3,3657.0,123.7501,123.7594,123.6851,123.7037,3657.0
2021-08-09 14:50:00,133.31,133.32,133.25,133.3,11766.0,123.713,123.7222,123.6573,123.7037,11766.0
2021-08-09 14:55:00,133.3,133.3,133.19,133.19,4480.0,123.7037,123.7037,123.6016,123.6016,4480.0
2021-08-09 15:00:00,133.2,133.25,133.2,133.23,3785.0,123.6109,123.6573,123.6109,123.6387,3785.0
2021-08-09 15:05:00,133.26,133.29,133.21,133.28,4713.0,123.6666,123.6944,123.6202,123.6851,4713.0
2021-08-09 15:10:00,133.26,133.31,133.21,133.29,6182.0,123.6666,123.713,123.6202,123.6944,6182.0
2021-08-09 15:15:00,133.3,133.3,133.25,133.26,4630.0,123.7037,123.7037,123.6573,123.6666,4630.0
2021-08-09 15:20:00,133.27,133.3,133.22,133.22,8983.0,123.6758,123.7037,123.6294,123.6294,8983.0
2021-08-09 15:25:00,133.21,133.26,133.18,133.21,12467.0,123.6202,123.6666,123.5923,123.6202,12467.0
2021-08-09 15:30:00,133.22,133.34,133.2,133.34,15867.0,123.6294,123.7408,123.6109,123.7408,15867.0
2021-08-09 15:35:00,133.34,133.35,133.28,133.33,13889.0,123.7408,123.7501,123.6851,123.7315,13889.0
2021-08-09 15:40:00,133.33,133.33,133.03,133.06,20040.0,123.7315,123.7315,123.4531,123.481,20040.0
2021-08-09 15:45:00,133.06,133.17,133.05,133.16,24862.0,123.481,123.583,123.4717,123.5738,24862.0
2021-08-09 15:50:00,133.16,133.18,133.05,133.08,45226.0,123.5738,123.5923,123.4717,123.4995,45226.0
2021-08-09 15:55:00,133.07,133.27,133.06,133.23,68256.0,123.4902,123.6758,123.481,123.6387,68256.0
2021-08-10 09:30:00,133.27,133.71,133.01,133.53,15910.0,123.6758,124.0842,123.4346,123.9171,15910.0
2021-08-10 09:35:00,133.61,133.61,133.02,133.08,5150.0,123.9914,123.9914,123.4438,123.4995,5150.0
2021-08-10 09:40:00,133.11,133.14,132.94,133.14,3530.0,123.5274,123.5552,123.3696,123.5552,3530.0
2021-08-10 09:45:00,133.03,133.49,133.03,133.49,5673.0,123.4531,123.88,123.4531,123.88,5673.0
2021-08-10 09:50:00,133.43,133.63,133.4,133.54,6654.0,123.8243,124.0099,123.7965,123.9264,6654.0
2021-08-10 09:55:00,133.48,133.51,133.3,133.3,5436.0,123.8707,123.8986,123.7037,123.7037,5436.0
2021-08-10 10:00:00,133.37,133.57,133.37,133.5,8679.0,123.7686,123.9542,123.7686,123.8893,8679.0
2021-08-10 10:05:00,133.5,133.53,133.39,133.49,5702.0,123.8893,123.9171,123.7872,123.88,5702.0
2021-08-10 10:10:00,133.45,133.45,133.24,133.37,7037.0,123.8429,123.8429,123.648,123.7686,7037.0
2021-08-10 10:15:00,133.37,133.4,133.21,133.33,3988.0,123.7686,123.7965,123.6202,123.7315,3988.0
2021-08-10 10:20:00,133.33,133.34,133.25,133.3,4200.0,123.7315,123.7408,123.6573,123.7037,4200.0
2021-08-10 10:25:00,133.3,133.48,133.21,133.46,7793.0,123.7037,123.8707,123.6202,123.8522,7793.0
2021-08-10 10:30:00,133.46,133.49,133.26,133.41,6993.0,123.8522,123.88,123.6666,123.8058,6993.0
2021-08-10 10:35:00,133.41,133.5,133.37,133.46,5102.0,123.8058,123.8893,123.7686,123.8522,5102.0
2021-08-10 10:40:00,133.46,133.61,133.45,133.48,7935.0,123.8522,123.9914,123.8429,123.8707,7935.0
2021-08-10 10:45:00,133.49,133.57,133.47,133.56,7336.0,123.88,123.9542,123.8614,123.945,7336.0
2021-08-10 10:50:00,133.52,133.59,133.5,133.53,5800.0,123.9078,123.9728,123.8893,123.9171,5800.0
2021-08-10 10:55:00,133.55,133.58,133.39,133.39,4643.0,123.9357,123.9635,123.7872,123.7872,4643.0
2021-08-10 11:00:00,133.39,133.39,133.2,133.31,10296.0,123.7872,123.7872,123.6109,123.713,10296.0
2021-08-10 11:05:00,133.34,133.34,133.19,133.33,7474.0,123.7408,123.7408,123.6016,123.7315,7474.0
2021-08-10 11:10:00,133.29,133.3,133.22,133.27,6523.0,123.6944,123.7037,123.6294,123.6758,6523.0
2021-08-10 11:15:00,133.25,133.32,133.21,133.24,3702.0,123.6573,123.7222,123.6202,123.648,3702.0
2021-08-10 11:20:00,133.24,133.5,133.23,133.5,2937.0,123.648,123.8893,123.6387,123.8893,2937.0
2021-08-10 11:25:00,133.45,133.5,133.42,133.5,4249.0,123.8429,123.8893,123.815,123.8893,4249.0
2021-08-10 11:30:00,133.5,133.52,133.4,133.44,11343.0,123.8893,123.9078,123.7965,123.8336,11343.0
2021-08-10 11:35:00,133.44,133.48,133.41,133.45,3448.0,123.8336,123.8707,123.8058,123.8429,3448.0
2021-08-10 11:40:00,133.44,133.54,133.43,133.51,4598.0,123.8336,123.9264,123.8243,123.8986,4598.0
2021-08-10 11:45:00,133.52,133.54,133.51,133.54,3561.0,123.9078,123.9264,123.8986,123.9264,3561.0
2021-08-10 11:50:00,133.55,133.68,133.54,133.61,7604.0,123.9357,124.0563,123.9264,123.9914,7604.0
2021-08-10 11:55:00,133.61,133.66,133.56,133.56,8018.0,123.9914,124.0378,123.945,123.945,8018.0
2021-08-10 12:00:00,133.59,133.59,133.5,133.52,5897.0,123.9728,123.9728,123.8893,123.9078,5897.0
2021-08-10 12:05:00,133.5,133.51,133.42,133.46,4732.0,123.8893,123.8986,123.815,123.8522,4732.0
2021-08-10 12:10:00,133.47,133.56,133.46,133.54,9353.0,123.8614,123.945,123.8522,123.9264,9353.0
2021-08-10 12:15:00,133.54,133.66,133.54,133.65,4615.0,123.9264,124.0378,123.9264,124.0285,4615.0
2021-08-10 12:20:00,133.65,133.67,133.57,133.6,6321.0,124.0285,124.047,123.9542,123.9821,6321.0
2021-08-10 12:25:00,133.57,133.61,133.51,133.55,4492.0,123.9542,123.9914,123.8986,123.9357,4492.0
2021-08-10 12:30:00,133.55,133.57,133.46,133.55,7431.0,123.9357,123.9542,123.8522,123.9357,7431.0
2021-08-10 12:35:00,133.53,133.57,133.52,133.52,2998.0,123.9171,123.9542,123.9078,123.9078,2998.0
2021-08-10 12:40:00,133.53,133.54,133.48,133.48,5887.0,123.9171,123.9264,123.8707,123.8707,5887.0
2021-08-10 12:45:00,133.49,133.5,133.46,133.47,4034.0,123.88,123.8893,123.8522,123.8614,4034.0
2021-08-10 12:50:00,133.46,133.47,133.36,133.41,5684.0,123.8522,123.8614,123.7594,123.8058,5684.0
2021-08-10 12:55:00,133.38,133.51,133.37,133.5,7065.0,123.7779,123.8986,123.7686,123.8893,7065.0
2021-08-10 13:00:00,133.51,133.52,133.46,133.48,5769.0,123.8986,123.9078,123.8522,123.8707,5769.0
2021-08-10 13:05:00,133.47,133.47,133.44,133.45,4377.0,123.8614,123.8614,123.8336,123.8429,4377.0
2021-08-10 13:10:00,133.46,133.48,133.44,133.44,4223.0,123.8522,123.8707,123.8336,123.8336,4223.0
2021-08-10 13:15:00,133.47,133.59,133.47,133.56,3164.0,123.8614,123.9728,123.8614,123.945,3164.0
2021-08-10 13:20:00,133.56,133.57,133.5,133.51,7302.0,123.945,123.9542,123.8893,123.8986,7302.0
2021-08-10 13:25:00,133.49,133.49,133.38,133.43,4318.0,123.88,123.88,123.7779,123.8243,4318.0
2021-08-10 13:30:00,133.44,133.48,133.43,133.47,4111.0,123.8336,123.8707,123.8243,123.8614,4111.0
2021-08-10 13:35:00,133.46,133.46,133.41,133.45,4313.0,123.8522,123.8522,123.8058,123.8429,4313.0
2021-08-10 13:40:00,133.47,133.47,133.34,133.34,6516.0,123.8614,123.8614,123.7408,123.7408,6516.0
2021-08-10 13:45:00,133.33,133.33,133.18,133.19,6502.0,123.7315,123.7315,123.5923,123.6016,6502.0
2021-08-10 13:50:00,133.18,133.32,133.18,133.32,6402.0,123.5923,123.7222,123.5923,123.7222,6402.0
2021-08-10 13:55:00,133.31,133.33,133.28,133.33,4322.0,123.713,123.7315,123.6851,123.7315,4322.0
2021-08-10 14:00:00,133.32,133.41,133.32,133.36,13786.0,123.7222,123.8058,123.7222,123.7594,13786.0
2021-08-10 14:05:00,133.35,133.36,133.3,133.31,8332.0,123.7501,123.7594,123.7037,123.713,8332.0
2021-08-10 14:10:00,133.31,133.35,133.28,133.31,5953.0,123.713,123.7501,123.6851,123.713,5953.0
2021-08-10 14:15:00,133.28,133.31,133.21,133.31,3381.0,123.6851,123.713,123.6202,123.713,3381.0
2021-08-10 14:20:00,133.29,133.38,133.28,133.33,9273.0,123.6944,123.7779,123.6851,123.7315,9273.0
2021-08-10 14:25:00,133.33,133.39,133.32,133.37,7178.0,123.7315,123.7872,123.7222,123.7686,7178.0
2021-08-10 14:30:00,133.33,133.37,133.3,133.35,7263.0,123.7315,123.7686,123.7037,123.7501,7263.0
2021-08-10 14:35:00,133.35,133.38,133.33,133.34,5356.0,123.7501,123.7779,123.7315,123.7408,5356.0
2021-08-10 14:40:00,133.34,133.4,133.31,133.38,6512.0,123.7408,123.7965,123.713,123.7779,6512.0
2021-08-10 14:45:00,133.38,133.43,133.37,133.43,3971.0,123.7779,123.8243,123.7686,123.8243,3971.0
2021-08-10 14:50:00,133.42,133.44,133.37,133.42,6580.0,123.815,123.8336,123.7686,123.815,6580.0
2021-08-10 14:55:00,133.44,133.46,133.36,133.38,8138.0,123.8336,123.8522,123.7594,123.7779,8138.0
2021-08-10 15:00:00,133.37,133.37,133.2,133.2,7551.0,123.7686,123.7686,123.6109,123.6109,7551.0
2021-08-10 15:05:00,133.2,133.24,133.11,133.23,7479.0,123.6109,123.648,123.5274,123.6387,7479.0
2021-08-10 15:10:00,133.22,133.23,133.13,133.18,3767.0,123.6294,123.6387,123.5459,123.5923,3767.0
2021-08-10 15:15:00,133.18,133.18,133.09,133.13,6366.0,123.5923,123.5923,123.5088,123.5459,6366.0
2021-08-10 15:20:00,133.14,133.16,133.09,133.14,7991.0,123.5552,123.5738,123.5088,123.5552,7991.0
2021-08-10 15:25:00,133.14,133.15,133.1,133.13,7775.0,123.5552,123.5645,123.5181,123.5459,7775.0
2021-08-10 15:30:00,133.13,133.16,133.03,133.05,10460.0,123.5459,123.5738,123.4531,123.4717,10460.0
2021-08-10 15:35:00,133.04,133.11,133.03,133.08,12225.0,123.4624,123.5274,123.4531,123.4995,12225.0
2021-08-10 15:40:00,133.08,133.16,133.01,133.14,20529.0,123.4995,123.5738,123.4346,123.5552,20529.0
2021-08-10 15:45:00,133.16,133.17,133.11,133.11,22762.0,123.5738,123.583,123.5274,123.5274,22762.0
2021-08-10 15:50:00,133.06,133.1,133.04,133.07,20577.0,123.481,123.5181,123.4624,123.4902,20577.0
2021-08-10 15:55:00,133.06,133.11,133.03,133.05,72618.0,123.481,123.5274,123.4531,123.4717,72618.0
2021-08-11 09:30:00,133.39,133.39,133.11,133.23,14438.0,123.7872,123.7872,123.5274,123.6387,14438.0
2021-08-11 09:35:00,133.3,133.5,133.25,133.43,16439.0,123.7037,123.8893,123.6573,123.8243,16439.0
2021-08-11 09:40:00,133.41,133.5,133.39,133.48,4680.0,123.8058,123.8893,123.7872,123.8707,4680.0
2021-08-11 09:45:00,133.46,133.7,133.45,133.7,7078.0,123.8522,124.0749,123.8429,124.0749,7078.0
2021-08-11 09:50:00,133.87,134.14,133.84,134.14,2546.0,124.2326,124.4832,124.2048,124.4832,2546.0
2021-08-11 09:55:00,134.14,134.24,134.08,134.16,8827.0,124.4832,124.576,124.4275,124.5018,8827.0
2021-08-11 10:00:00,134.15,134.23,134.14,134.14,3111.0,124.4925,124.5667,124.4832,124.4832,3111.0
2021-08-11 10:05:00,134.12,134.41,134.11,134.41,6991.0,124.4646,124.7338,124.4554,124.7338,6991.0
2021-08-11 10:10:00,134.4,134.56,134.36,134.51,5638.0,124.7245,124.873,124.6874,124.8266,5638.0
2021-08-11 10:15:00,134.56,134.66,134.54,134.56,5916.0,124.873,124.9658,124.8544,124.873,5916.0
2021-08-11 10:20:00,134.54,134.57,134.41,134.45,2623.0,124.8544,124.8823,124.7338,124.7709,2623.0
2021-08-11 10:25:00,134.41,134.76,134.39,134.76,3911.0,124.7338,125.0586,124.7152,125.0586,3911.0
2021-08-11 10:30:00,134.77,134.8,134.41,134.44,10472.0,125.0679,125.0957,124.7338,124.7616,10472.0
2021-08-11 10:35:00,134.42,134.42,134.31,134.37,3645.0,124.7431,124.7431,124.641,124.6967,3645.0
2021-08-11 10:40:00,134.41,134.61,134.41,134.55,3858.0,124.7338,124.9194,124.7338,124.8637,3858.0
2021-08-11 10:45:00,134.54,134.61,134.51,134.59,4733.0,124.8544,124.9194,124.8266,124.9008,4733.0
2021-08-11 10:50:00,134.59,134.62,134.4,134.4,2727.0,124.9008,124.9287,124.7245,124.7245,2727.0
2021-08-11 10:55:00,134.45,134.55,134.41,134.55,6425.0,124.7709,124.8637,124.7338,124.8637,6425.0
2021-08-11 11:00:00,134.57,134.57,134.41,134.43,6036.0,124.8823,124.8823,124.7338,124.7523,6036.0
2021-08-11 11:05:00,134.46,134.5,134.38,134.38,5463.0,124.7802,124.8173,124.7059,124.7059,5463.0
2021-08-11 11:10:00,134.38,134.45,134.25,134.45,3904.0,124.7059,124.7709,124.5853,124.7709,3904.0
2021-08-11 11:15:00,134.47,134.59,134.41,134.44,11095.0,124.7895,124.9008,124.7338,124.7616,11095.0
2021-08-11 11:20:00,134.45,134.46,134.06,134.07,25046.0,124.7709,124.7802,124.409,124.4182,25046.0
2021-08-11 11:25:00,134.06,134.2,134.05,134.07,18178.0,124.409,124.5389,124.3997,124.4182,18178.0
2021-08-11 11:30:00,134.12,134.14,133.83,133.95,20756.0,124.4646,124.4832,124.1955,124.3069,20756.0
2021-08-11 11:35:00,133.92,134.04,133.9,133.99,6575.0,124.279,124.3904,124.2605,124.344,6575.0
2021-08-11 11:40:00,134.0,134.03,133.86,133.95,8917.0,124.3533,124.3811,124.2234,124.3069,8917.0
2021-08-11 11:45:00,133.92,134.01,133.92,133.95,2675.0,124.279,124.3626,124.279,124.3069,2675.0
2021-08-11 11:50:00,133.92,133.97,133.9,133.94,3225.0,124.279,124.3254,124.2605,124.2976,3225.0
2021-08-11 11:55:00,133.93,134.0,133.92,133.96,5778.0,124.2883,124.3533,124.279,124.3162,5778.0
2021-08-11 12:00:00,133.97,134.01,133.96,133.97,5375.0,124.3254,124.3626,124.3162,124.3254,5375.0
2021-08-11 12:05:00,133.98,133.99,133.91,133.97,4280.0,124.3347,124.344,124.2698,124.3254,4280.0
2021-08-11 12:10:00,133.97,134.02,133.96,133.97,12498.0,124.3254,124.3718,124.3162,124.3254,12498.0
2021-08-11 12:15:00,133.98,133.98,133.89,133.89,5857.0,124.3347,124.3347,124.2512,124.2512,5857.0
2021-08-11 12:20:00,133.88,133.94,133.87,133.93,2493.0,124.2419,124.2976,124.2326,124.2883,2493.0
2021-08-11 12:25:00,133.94,134.02,133.94,134.0,8850.0,124.2976,124.3718,124.2976,124.3533,8850.0
2021-08-11 12:30:00,133.97,134.21,133.96,134.21,22994.0,124.3254,124.5482,124.3162,124.5482,22994.0
2021-08-11 12:35:00,134.19,134.19,134.1,134.15,8336.0,124.5296,124.5296,124.4461,124.4925,8336.0
2021-08-11 12:40:00,134.16,134.16,134.11,134.15,6142.0,124.5018,124.5018,124.4554,124.4925,6142.0
2021-08-11 12:45:00,134.12,134.16,134.11,134.12,3919.0,124.4646,124.5018,124.4554,124.4646,3919.0
2021-08-11 12:50:00,134.15,134.15,133.95,134.0,13158.0,124.4925,124.4925,124.3069,124.3533,13158.0
2021-08-11 12:55:00,134.0,134.02,133.96,133.97,8235.0,124.3533,124.3718,124.3162,124.3254,8235.0
2021-08-11 13:00:00,133.97,134.06,133.92,134.01,19773.0,124.3254,124.409,124.279,124.3626,19773.0
2021-08-11 13:05:00,134.01,134.02,133.98,134.0,8993.0,124.3626,124.3718,124.3347,124.3533,8993.0
2021-08-11 13:10:00,133.99,133.99,133.94,133.97,4228.0,124.344,124.344,124.2976,124.3254,4228.0
2021-08-11 13:15:00,133.99,134.0,133.96,133.98,5101.0,124.344,124.3533,124.3162,124.3347,5101.0
2021-08-11 13:20:00,134.0,134.18,133.98,134.18,16166.0,124.3533,124.5203,124.3347,124.5203,16166.0
2021-08-11 13:25:00,134.22,134.29,134.17,134.18,4410.0,124.5575,124.6224,124.5111,124.5203,4410.0
2021-08-11 13:30:00,134.18,134.2,134.11,134.13,2823.0,124.5203,124.5389,124.4554,124.4739,2823.0
2021-08-11 13:35:00,134.12,134.13,134.0,134.0,4396.0,124.4646,124.4739,124.3533,124.3533,4396.0
2021-08-11 13:40:00,134.02,134.06,134.0,134.03,14115.0,124.3718,124.409,124.3533,124.3811,14115.0
2021-08-11 13:45:00,134.03,134.22,134.0,134.21,25978.0,124.3811,124.5575,124.3533,124.5482,25978.0
2021-08-11 13:50:00,134.26,134.26,134.15,134.15,5033.0,124.5946,124.5946,124.4925,124.4925,5033.0
2021-08-11 13:55:00,134.14,134.16,134.03,134.14,6727.0,124.4832,124.5018,124.3811,124.4832,6727.0
2021-08-11 14:00:00,134.12,134.12,134.0,134.05,6388.0,124.4646,124.4646,124.3533,124.3997,6388.0
2021-08-11 14:05:00,134.06,134.07,134.02,134.03,4037.0,124.409,124.4182,124.3718,124.3811,4037.0
2021-08-11 14:10:00,134.02,134.04,133.98,134.0,3558.0,124.3718,124.3904,124.3347,124.3533,3558.0
2021-08-11 14:15:00,134.0,134.0,133.95,133.98,4729.0,124.3533,124.3533,124.3069,124.3347,4729.0
2021-08-11 14:20:00,133.99,134.01,133.93,133.96,8714.0,124.344,124.3626,124.2883,124.3162,8714.0
2021-08-11 14:25:00,133.95,134.01,133.94,133.99,5191.0,124.3069,124.3626,124.2976,124.344,5191.0
2021-08-11 14:30:00,133.98,134.02,133.96,133.97,6371.0,124.3347,124.3718,124.3162,124.3254,6371.0
2021-08-11 14:35:00,133.98,133.98,133.91,133.92,5058.0,124.3347,124.3347,124.2698,124.279,5058.0
2021-08-11 14:40:00,133.93,133.96,133.92,133.94,4276.0,124.2883,124.3162,124.279,124.2976,4276.0
2021-08-11 14:45:00,133.95,133.99,133.94,133.97,7391.0,124.3069,124.344,124.2976,124.3254,7391.0
2021-08-11 14:50:00,133.97,133.97,133.92,133.92,8115.0,124.3254,124.3254,124.279,124.279,8115.0
2021-08-11 14:55:00,133.91,133.95,133.85,133.94,11996.0,124.2698,124.3069,124.2141,124.2976,11996.0
2021-08-11 15:00:00,133.92,133.97,133.92,133.95,6445.0,124.279,124.3254,124.279,124.3069,6445.0
2021-08-11 15:05:00,133.94,133.95,133.73,133.74,14018.0,124.2976,124.3069,124.1027,124.112,14018.0
2021-08-11 15:10:00,133.73,133.83,133.72,133.83,8456.0,124.1027,124.1955,124.0934,124.1955,8456.0
2021-08-11 15:15:00,133.87,133.97,133.84,133.97,8908.0,124.2326,124.3254,124.2048,124.3254,8908.0
2021-08-11 15:20:00,133.93,134.08,133.93,134.06,7840.0,124.2883,124.4275,124.2883,124.409,7840.0
2021-08-11 15:25:00,134.09,134.11,134.04,134.05,14278.0,124.4368,124.4554,124.3904,124.3997,14278.0
2021-08-11 15:30:00,134.03,134.05,134.01,134.02,12079.0,124.3811,124.3997,124.3626,124.3718,12079.0
2021-08-11 15:35:00,134.02,134.02,133.95,133.96,19198.0,124.3718,124.3718,124.3069,124.3162,19198.0
2021-08-11 15:40:00,133.96,134.0,133.83,133.86,27430.0,124.3162,124.3533,124.1955,124.2234,27430.0
2021-08-11 15:45:00,133.86,133.97,133.83,133.92,45800.0,124.2234,124.3254,124.1955,124.279,45800.0
2021-08-11 15:50:00,133.92,133.92,133.81,133.84,70275.0,124.279,124.279,124.177,124.2048,70275.0
2021-08-11 15:55:00,133.84,134.08,133.82,134.04,109386.0,124.2048,124.4275,124.1862,124.3904,109386.0
2021-08-12 09:30:00,134.19,134.19,133.55,133.56,34889.0,124.5296,124.5296,123.9357,123.945,34889.0
2021-08-12 09:35:00,133.56,133.79,133.17,133.69,18112.0,123.945,124.1584,123.583,124.0656,18112.0
2021-08-12 09:40:00,133.59,133.82,133.59,133.74,12178.0,123.9728,124.1862,123.9728,124.112,12178.0
2021-08-12 09:45:00,133.73,133.73,133.37,133.41,4504.0,124.1027,124.1027,123.7686,123.8058,4504.0
2021-08-12 09:50:00,133.44,133.48,133.29,133.48,4570.0,123.8336,123.8707,123.6944,123.8707,4570.0
2021-08-12 09:55:00,133.5,133.63,133.34,133.57,8236.0,123.8893,124.0099,123.7408,123.9542,8236.0
2021-08-12 10:00:00,133.57,133.6,133.43,133.49,6547.0,123.9542,123.9821,123.8243,123.88,6547.0
2021-08-12 10:05:00,133.51,133.56,133.41,133.49,7606.0,123.8986,123.945,123.8058,123.88,7606.0
2021-08-12 10:10:00,133.51,133.53,133.3,133.39,9645.0,123.8986,123.9171,123.7037,123.7872,9645.0
2021-08-12 10:15:00,133.38,133.53,133.38,133.44,3676.0,123.7779,123.9171,123.7779,123.8336,3676.0
2021-08-12 10:20:00,133.48,133.57,133.37,133.37,5930.0,123.8707,123.9542,123.7686,123.7686,5930.0
2021-08-12 10:25:00,133.35,133.39,133.23,133.33,5612.0,123.7501,123.7872,123.6387,123.7315,5612.0
2021-08-12 10:30:00,133.41,133.51,133.39,133.5,3086.0,123.8058,123.8986,123.7872,123.8893,3086.0
2021-08-12 10:35:00,133.48,133.56,133.41,133.45,6391.0,123.8707,123.945,123.8058,123.8429,6391.0
2021-08-12 10:40:00,133.46,133.5,133.32,133.39,11996.0,123.8522,123.8893,123.7222,123.7872,11996.0
2021-08-12 10:45:00,133.32,133.53,133.29,133.52,6803.0,123.7222,123.9171,123.6944,123.9078,6803.0
2021-08-12 10:50:00,133.52,133.74,133.47,133.6,8419.0,123.9078,124.112,123.8614,123.9821,8419.0
2021-08-12 10:55:00,133.61,133.75,133.58,133.75,4910.0,123.9914,124.1213,123.9635,124.1213,4910.0
2021-08-12 11:00:00,133.71,133.72,133.59,133.71,2999.0,124.0842,124.0934,123.9728,124.0842,2999.0
2021-08-12 11:05:00,133.7,133.74,133.64,133.74,2522.0,124.0749,124.112,124.0192,124.112,2522.0
2021-08-12 11:10:00,133.78,133.78,133.68,133.68,1234.0,124.1491,124.1491,124.0563,124.0563,1234.0
2021-08-12 11:15:00,133.7,133.73,133.46,133.51,12346.0,124.0749,124.1027,123.8522,123.8986,12346.0
2021-08-12 11:20:00,133.49,133.53,133.44,133.5,4560.0,123.88,123.9171,123.8336,123.8893,4560.0
2021-08-12 11:25:00,133.45,133.56,133.42,133.51,10991.0,123.8429,123.945,123.815,123.8986,10991.0
2021-08-12 11:30:00,133.52,133.53,133.39,133.43,5795.0,123.9078,123.9171,123.7872,123.8243,5795.0
2021-08-12 11:35:00,133.43,133.53,133.43,133.47,2878.0,123.8243,123.9171,123.8243,123.8614,2878.0
2021-08-12 11:40:00,133.49,133.51,133.37,133.45,5738.0,123.88,123.8986,123.7686,123.8429,5738.0
2021-08-12 11:45:00,133.43,133.5,133.38,133.46,2639.0,123.8243,123.8893,123.7779,123.8522,2639.0
2021-08-12 11:50:00,133.48,133.52,133.42,133.5,5077.0,123.8707,123.9078,123.815,123.8893,5077.0
2021-08-12 11:55:00,133.46,133.47,133.4,133.42,992.0,123.8522,123.8614,123.7965,123.815,992.0
2021-08-12 12:00:00,133.35,133.46,133.35,133.46,2600.0,123.7501,123.8522,123.7501,123.8522,2600.0
2021-08-12 12:05:00,133.44,133.54,133.44,133.54,5000.0,123.8336,123.9264,123.8336,123.9264,5000.0
2021-08-12 12:10:00,133.5,133.54,133.45,133.45,4578.0,123.8893,123.9264,123.8429,123.8429,4578.0
2021-08-12 12:15:00,133.44,133.46,133.38,133.45,4538.0,123.8336,123.8522,123.7779,123.8429,4538.0
2021-08-12 12:20:00,133.46,133.47,133.39,133.44,2828.0,123.8522,123.8614,123.7872,123.8336,2828.0
2021-08-12 12:25:00,133.44,133.52,133.41,133.5,2552.0,123.8336,123.9078,123.8058,123.8893,2552.0
2021-08-12 12:30:00,133.52,133.6,133.49,133.56,5624.0,123.9078,123.9821,123.88,123.945,5624.0
2021-08-12 12:35:00,133.58,133.59,133.53,133.55,2562.0,123.9635,123.9728,123.9171,123.9357,2562.0
2021-08-12 12:40:00,133.51,133.51,133.46,133.46,2364.0,123.8986,123.8986,123.8522,123.8522,2364.0
2021-08-12 12:45:00,133.5,133.55,133.46,133.53,1500.0,123.8893,123.9357,123.8522,123.9171,1500.0
2021-08-12 12:50:00,133.52,133.56,133.49,133.51,4551.0,123.9078,123.945,123.88,123.8986,4551.0
2021-08-12 12:55:00,133.52,133.56,133.51,133.56,1600.0,123.9078,123.945,123.8986,123.945,1600.0
2021-08-12 13:00:00,133.56,133.56,133.44,133.44,1412.0,123.945,123.945,123.8336,123.8336,1412.0
2021-08-12 13:05:00,133.46,133.52,133.44,133.45,4251.0,123.8522,123.9078,123.8336,123.8429,4251.0
2021-08-12 13:10:00,133.44,133.44,133.32,133.33,1212.0,123.8336,123.8336,123.7222,123.7315,1212.0
2021-08-12 13:15:00,133.35,133.44,133.33,133.44,2756.0,123.7501,123.8336,123.7315,123.8336,2756.0
2021-08-12 13:20:00,133.39,133.48,133.38,133.46,1900.0,123.7872,123.8707,123.7779,123.8522,1900.0
2021-08-12 13:25:00,133.44,133.44,133.39,133.43,2159.0,123.8336,123.8336,123.7872,123.8243,2159.0
2021-08-12 13:30:00,133.41,133.41,133.37,133.4,2502.0,123.8058,123.8058,123.7686,123.7965,2502.0
2021-08-12 13:35:00,133.4,133.41,133.37,133.4,1803.0,123.7965,123.8058,123.7686,123.7965,1803.0
2021-08-12 13:40:00,133.48,133.52,133.44,133.44,3936.0,123.8707,123.9078,123.8336,123.8336,3936.0
2021-08-12 13:45:00,133.4,133.41,133.35,133.35,1628.0,123.7965,123.8058,123.7501,123.7501,1628.0
2021-08-12 13:50:00,133.35,133.46,133.34,133.44,2376.0,123.7501,123.8522,123.7408,123.8336,2376.0
2021-08-12 13:55:00,133.41,133.51,133.41,133.47,2505.0,123.8058,123.8986,123.8058,123.8614,2505.0
2021-08-12 14:00:00,133.45,133.51,133.43,133.5,3626.0,123.8429,123.8986,123.8243,123.8893,3626.0
2021-08-12 14:05:00,133.5,133.52,133.42,133.46,18780.0,123.8893,123.9078,123.815,123.8522,18780.0
2021-08-12 14:10:00,133.5,133.5,133.35,133.37,3354.0,123.8893,123.8893,123.7501,123.7686,3354.0
2021-08-12 14:15:00,133.37,133.45,133.32,133.45,3937.0,123.7686,123.8429,123.7222,123.8429,3937.0
2021-08-12 14:20:00,133.44,133.45,133.38,133.41,4059.0,123.8336,123.8429,123.7779,123.8058,4059.0
2021-08-12 14:25:00,133.39,133.44,133.35,133.41,4924.0,123.7872,123.8336,123.7501,123.8058,4924.0
2021-08-12 14:30:00,133.43,133.47,133.42,133.43,2688.0,123.8243,123.8614,123.815,123.8243,2688.0
2021-08-12 14:35:00,133.44,133.5,133.44,133.5,4493.0,123.8336,123.8893,123.8336,123.8893,4493.0
2021-08-12 14:40:00,133.47,133.48,133.41,133.41,4853.0,123.8614,123.8707,123.8058,123.8058,4853.0
2021-08-12 14:45:00,133.41,133.44,133.4,133.43,3772.0,123.8058,123.8336,123.7965,123.8243,3772.0
2021-08-12 14:50:00,133.41,133.44,133.34,133.34,5183.0,123.8058,123.8336,123.7408,123.7408,5183.0
2021-08-12 14:55:00,133.36,133.38,133.26,133.28,5009.0,123.7594,123.7779,123.6666,123.6851,5009.0
2021-08-12 15:00:00,133.3,133.31,133.22,133.22,8383.0,123.7037,123.713,123.6294,123.6294,8383.0
2021-08-12 15:05:00,133.23,133.31,133.23,133.27,5557.0,123.6387,123.713,123.6387,123.6758,5557.0
2021-08-12 15:10:00,133.27,133.35,133.26,133.34,5356.0,123.6758,123.7501,123.6666,123.7408,5356.0
2021-08-12 15:15:00,133.33,133.34,133.26,133.28,4952.0,123.7315,123.7408,123.6666,123.6851,4952.0
2021-08-12 15:20:00,133.28,133.42,133.28,133.37,7433.0,123.6851,123.815,123.6851,123.7686,7433.0
2021-08-12 15:25:00,133.35,133.4,133.34,133.38,5593.0,123.7501,123.7965,123.7408,123.7779,5593.0
2021-08-12 15:30:00,133.38,133.47,133.38,133.45,8863.0,123.7779,123.8614,123.7779,123.8429,8863.0
2021-08-12 15:35:00,133.45,133.45,133.34,133.34,21203.0,123.8429,123.8429,123.7408,123.7408,21203.0
2021-08-12 15:40:00,133.33,133.36,133.18,133.2,26035.0,123.7315,123.7594,123.5923,123.6109,26035.0
2021-08-12 15:45:00,133.18,133.45,133.17,133.34,21629.0,123.5923,123.8429,123.583,123.7408,21629.0
2021-08-12 15:50:00,133.32,133.35,133.19,133.29,55451.0,123.7222,123.7501,123.6016,123.6944,55451.0
2021-08-12 15:55:00,133.3,133.47,133.27,133.37,60210.0,123.7037,123.8614,123.6758,123.7686,60210.0
2021-08-13 09:30:00,133.42,133.66,133.22,133.25,12002.0,123.815,124.0378,123.6294,123.6573,12002.0
2021-08-13 09:35:00,133.16,133.33,133.06,133.26,5933.0,123.5738,123.7315,123.481,123.6666,5933.0
2021-08-13 09:40:00,133.34,133.53,133.28,133.34,5434.0,123.7408,123.9171,123.6851,123.7408,5434.0
2021-08-13 09:45:00,133.32,133.54,133.3,133.49,8386.0,123.7222,123.9264,123.7037,123.88,8386.0
2021-08-13 09:50:00,133.42,133.56,133.37,133.47,5037.0,123.815,123.945,123.7686,123.8614,5037.0
2021-08-13 09:55:00,133.47,133.63,133.38,133.59,10226.0,123.8614,124.0099,123.7779,123.9728,10226.0
2021-08-13 10:00:00,133.56,133.64,133.5,133.64,6558.0,123.945,124.0192,123.8893,124.0192,6558.0
2021-08-13 10:05:00,133.69,133.7,133.55,133.62,6302.0,124.0656,124.0749,123.9357,124.0006,6302.0
2021-08-13 10:10:00,133.59,133.62,133.47,133.53,10925.0,123.9728,124.0006,123.8614,123.9171,10925.0
2021-08-13 10:15:00,133.48,133.53,133.38,133.47,5327.0,123.8707,123.9171,123.7779,123.8614,5327.0
2021-08-13 10:20:00,133.46,133.46,133.4,133.43,4442.0,123.8522,123.8522,123.7965,123.8243,4442.0
2021-08-13 10:25:00,133.44,133.47,133.31,133.44,8447.0,123.8336,123.8614,123.713,123.8336,8447.0
2021-08-13 10:30:00,133.44,133.66,133.43,133.51,17455.0,123.8336,124.0378,123.8243,123.8986,17455.0
2021-08-13 10:35:00,133.47,133.67,133.47,133.59,6315.0,123.8614,124.047,123.8614,123.9728,6315.0
2021-08-13 10:40:00,133.62,133.78,133.62,133.69,7858.0,124.0006,124.1491,124.0006,124.0656,7858.0
2021-08-13 10:45:00,133.69,133.78,133.67,133.78,7194.0,124.0656,124.1491,124.047,124.1491,7194.0
2021-08-13 10:50:00,133.8,133.95,133.77,133.79,3944.0,124.1677,124.3069,124.1398,124.1584,3944.0
2021-08-13 10:55:00,133.73,133.74,133.58,133.61,3503.0,124.1027,124.112,123.9635,123.9914,3503.0
2021-08-13 11:00:00,133.62,133.67,133.62,133.66,4374.0,124.0006,124.047,124.0006,124.0378,4374.0
2021-08-13 11:05:00,133.69,133.78,133.64,133.77,10038.0,124.0656,124.1491,124.0192,124.1398,10038.0
2021-08-13 11:10:00,133.76,133.76,133.67,133.71,4433.0,124.1306,124.1306,124.047,124.0842,4433.0
2021-08-13 11:15:00,133.73,133.85,133.71,133.75,9137.0,124.1027,124.2141,124.0842,124.1213,9137.0
2021-08-13 11:20:00,133.71,133.73,133.68,133.69,3033.0,124.0842,124.1027,124.0563,124.0656,3033.0
2021-08-13 11:25:00,133.7,133.72,133.6,133.67,2624.0,124.0749,124.0934,123.9821,124.047,2624.0
2021-08-13 11:30:00,133.68,133.69,133.63,133.67,3167.0,124.0563,124.0656,124.0099,124.047,3167.0
2021-08-13 11:35:00,133.66,133.71,133.65,133.69,5728.0,124.0378,124.0842,124.0285,124.0656,5728.0
2021-08-13 11:40:00,133.7,133.82,133.69,133.75,9334.0,124.0749,124.1862,124.0656,124.1213,9334.0
2021-08-13 11:45:00,133.78,133.81,133.74,133.74,2735.0,124.1491,124.177,124.112,124.112,2735.0
2021-08-13 11:50:00,133.75,133.75,133.66,133.73,3633.0,124.1213,124.1213,124.0378,124.1027,3633.0
2021-08-13 11:55:00,133.74,133.75,133.63,133.64,3152.0,124.112,124.1213,124.0099,124.0192,3152.0
2021-08-13 12:00:00,133.64,133.7,133.64,133.68,3366.0,124.0192,124.0749,124.0192,124.0563,3366.0
2021-08-13 12:05:00,133.7,133.7,133.63,133.66,1766.0,124.0749,124.0749,124.0099,124.0378,1766.0
2021-08-13 12:10:00,133.67,133.68,133.66,133.68,4614.0,124.047,124.0563,124.0378,124.0563,4614.0
2021-08-13 12:15:00,133.67,133.7,133.67,133.69,3749.0,124.047,124.0749,124.047,124.0656,3749.0
2021-08-13 12:20:00,133.67,133.75,133.64,133.75,2758.0,124.047,124.1213,124.0192,124.1213,2758.0
2021-08-13 12:25:00,133.8,133.91,133.72,133.75,4491.0,124.1677,124.2698,124.0934,124.1213,4491.0
2021-08-13 12:30:00,133.8,133.83,133.79,133.83,5169.0,124.1677,124.1955,124.1584,124.1955,5169.0
2021-08-13 12:35:00,133.81,133.82,133.8,133.82,4176.0,124.177,124.1862,124.1677,124.1862,4176.0
2021-08-13 12:40:00,133.82,133.84,133.8,133.84,4186.0,124.1862,124.2048,124.1677,124.2048,4186.0
2021-08-13 12:45:00,133.85,133.85,133.81,133.81,4672.0,124.2141,124.2141,124.177,124.177,4672.0
2021-08-13 12:50:00,133.81,133.83,133.8,133.82,2290.0,124.177,124.1955,124.1677,124.1862,2290.0
2021-08-13 12:55:00,133.83,133.85,133.81,133.83,4806.0,124.1955,124.2141,124.177,124.1955,4806.0
2021-08-13 13:00:00,133.82,133.82,133.76,133.77,2567.0,124.1862,124.1862,124.1306,124.1398,2567.0
2021-08-13 13:05:00,133.8,133.82,133.76,133.8,2325.0,124.1677,124.1862,124.1306,124.1677,2325.0
2021-08-13 13:10:00,133.81,133.81,133.78,133.81,2241.0,124.177,124.177,124.1491,124.177,2241.0
2021-08-13 13:15:00,133.83,133.85,133.82,133.82,2651.0,124.1955,124.2141,124.1862,124.1862,2651.0
2021-08-13 13:20:00,133.84,133.89,133.83,133.87,4355.0,124.2048,124.2512,124.1955,124.2326,4355.0
2021-08-13 13:25:00,133.9,133.9,133.76,133.76,3901.0,124.2605,124.2605,124.1306,124.1306,3901.0
2021-08-13 13:30:00,133.77,133.8,133.7,133.75,4292.0,124.1398,124.1677,124.0749,124.1213,4292.0
2021-08-13 13:35:00,133.74,133.83,133.65,133.83,9023.0,124.112,124.1955,124.0285,124.1955,9023.0
2021-08-13 13:40:00,133.84,133.84,133.78,133.81,3308.0,124.2048,124.2048,124.1491,124.177,3308.0
2021-08-13 13:45:00,133.83,133.87,133.74,133.74,4967.0,124.1955,124.2326,124.112,124.112,4967.0
2021-08-13 13:50:00,133.72,133.76,133.61,133.68,10083.0,124.0934,124.1306,123.9914,124.0563,10083.0
2021-08-13 13:55:00,133.7,133.73,133.67,133.72,5858.0,124.0749,124.1027,124.047,124.0934,5858.0
2021-08-13 14:00:00,133.74,133.77,133.71,133.71,9813.0,124.112,124.1398,124.0842,124.0842,9813.0
2021-08-13 14:05:00,133.71,133.81,133.68,133.8,10738.0,124.0842,124.177,124.0563,124.1677,10738.0
2021-08-13 14:10:00,133.8,133.81,133.74,133.79,6168.0,124.1677,124.177,124.112,124.1584,6168.0
2021-08-13 14:15:00,133.78,133.84,133.76,133.82,6339.0,124.1491,124.2048,124.1306,124.1862,6339.0
2021-08-13 14:20:00,133.81,133.89,133.73,133.89,3321.0,124.177,124.2512,124.1027,124.2512,3321.0
2021-08-13 14:25:00,133.9,134.14,133.9,134.08,3972.0,124.2605,124.4832,124.2605,124.4275,3972.0
2021-08-13 14:30:00,134.08,134.1,134.05,134.05,1704.0,124.4275,124.4461,124.3997,124.3997,1704.0
2021-08-13 14:35:00,134.03,134.08,134.03,134.03,3147.0,124.3811,124.4275,124.3811,124.3811,3147.0
2021-08-13 14:40:00,134.08,134.15,134.06,134.13,3120.0,124.4275,124.4925,124.409,124.4739,3120.0
2021-08-13 14:45:00,134.16,134.21,134.13,134.18,4253.0,124.5018,124.5482,124.4739,124.5203,4253.0
2021-08-13 14:50:00,134.18,134.22,134.17,134.18,1881.0,124.5203,124.5575,124.5111,124.5203,1881.0
2021-08-13 14:55:00,134.16,134.21,134.15,134.17,3414.0,124.5018,124.5482,124.4925,124.5111,3414.0
2021-08-13 15:00:00,134.19,134.2,134.13,134.19,5230.0,124.5296,124.5389,124.4739,124.5296,5230.0
2021-08-13 15:05:00,134.18,134.29,134.18,134.28,4889.0,124.5203,124.6224,124.5203,124.6131,4889.0
2021-08-13 15:10:00,134.28,134.31,134.23,134.28,2227.0,124.6131,124.641,124.5667,124.6131,2227.0
2021-08-13 15:15:00,134.28,134.3,134.24,134.26,4913.0,124.6131,124.6317,124.576,124.5946,4913.0
2021-08-13 15:20:00,134.26,134.39,134.26,134.35,5493.0,124.5946,124.7152,124.5946,124.6781,5493.0
2021-08-13 15:25:00,134.37,134.47,134.35,134.47,9421.0,124.6967,124.7895,124.6781,124.7895,9421.0
2021-08-13 15:30:00,134.49,134.64,134.43,134.64,14484.0,124.808,124.9472,124.7523,124.9472,14484.0
2021-08-13 15:35:00,134.65,134.84,134.65,134.78,22279.0,124.9565,125.1328,124.9565,125.0771,22279.0
2021-08-13 15:40:00,134.79,134.79,134.7,134.71,22729.0,125.0864,125.0864,125.0029,125.0122,22729.0
2021-08-13 15:45:00,134.7,134.84,134.69,134.83,25999.0,125.0029,125.1328,124.9936,125.1235,25999.0
2021-08-13 15:50:00,134.98,135.0,134.7,134.75,48919.0,125.2627,125.2813,125.0029,125.0493,48919.0
2021-08-13 15:55:00,134.75,135.0,134.7,134.95,106974.0,125.0493,125.2813,125.0029,125.2349,106974.0
2021-08-16 09:30:00,134.22,134.8,134.07,134.8,18821.0,124.5575,125.0957,124.4182,125.0957,18821.0
2021-08-16 09:35:00,134.71,134.83,134.6,134.74,8054.0,125.0122,125.1235,124.9101,125.04,8054.0
2021-08-16 09:40:00,134.67,134.91,134.56,134.91,8318.0,124.9751,125.1978,124.873,125.1978,8318.0
2021-08-16 09:45:00,134.84,135.18,134.8,135.1,7578.0,125.1328,125.4483,125.0957,125.3741,7578.0
2021-08-16 09:50:00,135.1,135.12,134.72,134.81,3881.0,125.3741,125.3927,125.0215,125.105,3881.0
2021-08-16 09:55:00,134.82,134.94,134.75,134.91,4846.0,125.1143,125.2256,125.0493,125.1978,4846.0
2021-08-16 10:00:00,134.81,135.07,134.79,135.04,4748.0,125.105,125.3463,125.0864,125.3184,4748.0
2021-08-16 10:05:00,135.04,135.35,134.97,135.3,9211.0,125.3184,125.6061,125.2535,125.5597,9211.0
2021-08-16 10:10:00,135.32,135.39,135.27,135.27,3609.0,125.5783,125.6432,125.5319,125.5319,3609.0
2021-08-16 10:15:00,135.31,135.31,135.13,135.17,2653.0,125.569,125.569,125.4019,125.4391,2653.0
2021-08-16 10:20:00,135.16,135.16,135.05,135.13,1524.0,125.4298,125.4298,125.3277,125.4019,1524.0
2021-08-16 10:25:00,135.15,135.24,135.08,135.24,2922.0,125.4205,125.504,125.3555,125.504,2922.0
2021-08-16 10:30:00,135.24,135.29,135.11,135.11,2770.0,125.504,125.5504,125.3834,125.3834,2770.0
2021-08-16 10:35:00,135.12,135.19,135.01,135.01,6694.0,125.3927,125.4576,125.2906,125.2906,6694.0
2021-08-16 10:40:00,135.07,135.13,134.95,135.0,3672.0,125.3463,125.4019,125.2349,125.2813,3672.0
2021-08-16 10:45:00,134.93,135.02,134.89,134.95,3753.0,125.2163,125.2999,125.1792,125.2349,3753.0
2021-08-16 10:50:00,134.92,134.95,134.81,134.81,3179.0,125.2071,125.2349,125.105,125.105,3179.0
2021-08-16 10:55:00,134.79,134.81,134.65,134.77,3790.0,125.0864,125.105,124.9565,125.0679,3790.0
2021-08-16 11:00:00,134.74,134.86,134.74,134.78,5403.0,125.04,125.1514,125.04,125.0771,5403.0
2021-08-16 11:05:00,134.81,134.86,134.73,134.73,2635.0,125.105,125.1514,125.0307,125.0307,2635.0
2021-08-16 11:10:00,134.73,134.8,134.73,134.8,4031.0,125.0307,125.0957,125.0307,125.0957,4031.0
2021-08-16 11:15:00,134.81,134.89,134.8,134.83,4751.0,125.105,125.1792,125.0957,125.1235,4751.0
2021-08-16 11:20:00,134.85,134.88,134.75,134.75,5074.0,125.1421,125.1699,125.0493,125.0493,5074.0
2021-08-16 11:25:00,134.79,134.8,134.68,134.78,4225.0,125.0864,125.0957,124.9843,125.0771,4225.0
2021-08-16 11:30:00,134.78,134.81,134.71,134.74,4537.0,125.0771,125.105,125.0122,125.04,4537.0
2021-08-16 11:35:00,134.75,134.82,134.67,134.67,4578.0,125.0493,125.1143,124.9751,124.9751,4578.0
2021-08-16 11:40:00,134.7,134.89,134.7,134.89,2829.0,125.0029,125.1792,125.0029,125.1792,2829.0
2021-08-16 11:45:00,134.91,134.93,134.88,134.9,4347.0,125.1978,125.2163,125.1699,125.1885,4347.0
2021-08-16 11:50:00,134.92,134.93,134.86,134.87,3448.0,125.2071,125.2163,125.1514,125.1607,3448.0
2021-08-16 11:55:00,134.86,134.9,134.82,134.88,1633.0,125.1514,125.1885,125.1143,125.1699,1633.0
2021-08-16 12:00:00,134.81,134.84,134.72,134.77,4422.0,125.105,125.1328,125.0215,125.0679,4422.0
2021-08-16 12:05:00,134.75,134.76,134.68,134.74,4278.0,125.0493,125.0586,124.9843,125.04,4278.0
2021-08-16 12:10:00,134.76,134.8,134.75,134.8,2801.0,125.0586,125.0957,125.0493,125.0957,2801.0
2021-08-16 12:15:00,134.79,134.83,134.79,134.81,3108.0,125.0864,125.1235,125.0864,125.105,3108.0
2021-08-16 12:20:00,134.82,134.88,134.81,134.88,3117.0,125.1143,125.1699,125.105,125.1699,3117.0
2021-08-16 12:25:00,134.9,134.9,134.84,134.86,4587.0,125.1885,125.1885,125.1328,125.1514,4587.0
2021-08-16 12:30:00,134.86,134.9,134.77,134.77,4492.0,125.1514,125.1885,125.0679,125.0679,4492.0
2021-08-16 12:35:00,134.78,134.87,134.77,134.87,3950.0,125.0771,125.1607,125.0679,125.1607,3950.0
2021-08-16 12:40:00,134.87,134.87,134.83,134.85,1546.0,125.1607,125.1607,125.1235,125.1421,1546.0
2021-08-16 12:45:00,134.85,134.91,134.84,134.89,3961.0,125.1421,125.1978,125.1328,125.1792,3961.0
2021-08-16 12:50:00,134.89,134.95,134.87,134.93,2874.0,125.1792,125.2349,125.1607,125.2163,2874.0
2021-08-16 12:55:00,134.94,135.0,134.93,134.99,4754.0,125.2256,125.2813,125.2163,125.272,4754.0
2021-08-16 13:00:00,135.0,135.05,134.99,135.04,5428.0,125.2813,125.3277,125.272,125.3184,5428.0
2021-08-16 13:05:00,135.03,135.03,134.98,135.02,3401.0,125.3091,125.3091,125.2627,125.2999,3401.0
2021-08-16 13:10:00,135.0,135.05,134.97,135.05,2913.0,125.2813,125.3277,125.2535,125.3277,2913.0
2021-08-16 13:15:00,135.01,135.02,134.91,134.95,2490.0,125.2906,125.2999,125.1978,125.2349,2490.0
2021-08-16 13:20:00,134.94,134.94,134.86,134.9,3337.0,125.2256,125.2256,125.1514,125.1885,3337.0
2021-08-16 13:25:00,134.9,134.98,134.88,134.94,3338.0,125.1885,125.2627,125.1699,125.2256,3338.0
2021-08-16 13:30:00,134.95,134.95,134.87,134.92,3915.0,125.2349,125.2349,125.1607,125.2071,3915.0
2021-08-16 13:35:00,134.91,134.92,134.86,134.86,2451.0,125.1978,125.2071,125.1514,125.1514,2451.0
2021-08-16 13:40:00,134.86,134.87,134.77,134.78,4159.0,125.1514,125.1607,125.0679,125.0771,4159.0
2021-08-16 13:45:00,134.77,134.77,134.72,134.77,3924.0,125.0679,125.0679,125.0215,125.0679,3924.0
2021-08-16 13:50:00,134.76,134.79,134.73,134.75,3426.0,125.0586,125.0864,125.0307,125.0493,3426.0
2021-08-16 13:55:00,134.76,134.81,134.76,134.81,2979.0,125.0586,125.105,125.0586,125.105,2979.0
2021-08-16 14:00:00,134.8,134.8,134.75,134.76,2018.0,125.0957,125.0957,125.0493,125.0586,2018.0
2021-08-16 14:05:00,134.78,134.9,134.77,134.9,4648.0,125.0771,125.1885,125.0679,125.1885,4648.0
2021-08-16 14:10:00,134.88,134.91,134.85,134.86,2960.0,125.1699,125.1978,125.1421,125.1514,2960.0
2021-08-16 14:15:00,134.84,134.85,134.81,134.82,5496.0,125.1328,125.1421,125.105,125.1143,5496.0
2021-08-16 14:20:00,134.82,134.84,134.77,134.79,6009.0,125.1143,125.1328,125.0679,125.0864,6009.0
2021-08-16 14:25:00,134.78,134.81,134.67,134.68,7419.0,125.0771,125.105,124.9751,124.9843,7419.0
2021-08-16 14:30:00,134.67,134.74,134.64,134.73,9974.0,124.9751,125.04,124.9472,125.0307,9974.0
2021-08-16 14:35:00,134.7,134.77,134.69,134.72,4597.0,125.0029,125.0679,124.9936,125.0215,4597.0
2021-08-16 14:40:00,134.73,134.82,134.7,134.8,3514.0,125.0307,125.1143,125.0029,125.0957,3514.0
2021-08-16 14:45:00,134.8,134.89,134.78,134.85,3959.0,125.0957,125.1792,125.0771,125.1421,3959.0
2021-08-16 14:50:00,134.87,134.96,134.87,134.89,4686.0,125.1607,125.2442,125.1607,125.1792,4686.0
2021-08-16 14:55:00,134.87,134.9,134.83,134.86,7434.0,125.1607,125.1885,125.1235,125.1514,7434.0
2021-08-16 15:00:00,134.84,134.87,134.81,134.86,5207.0,125.1328,125.1607,125.105,125.1514,5207.0
2021-08-16 15:05:00,134.87,134.91,134.85,134.91,4502.0,125.1607,125.1978,125.1421,125.1978,4502.0
2021-08-16 15:10:00,134.93,135.02,134.93,134.97,3558.0,125.2163,125.2999,125.2163,125.2535,3558.0
2021-08-16 15:15:00,134.98,135.01,134.89,134.96,3611.0,125.2627,125.2906,125.1792,125.2442,3611.0
2021-08-16 15:20:00,134.97,135.07,134.96,135.02,4611.0,125.2535,125.3463,125.2442,125.2999,4611.0
2021-08-16 15:25:00,135.03,135.03,134.96,134.97,4241.0,125.3091,125.3091,125.2442,125.2535,4241.0
2021-08-16 15:30:00,134.95,135.04,134.92,135.04,6079.0,125.2349,125.3184,125.2071,125.3184,6079.0
2021-08-16 15:35:00,135.03,135.05,134.81,134.81,14713.0,125.3091,125.3277,125.105,125.105,14713.0
2021-08-16 15:40:00,134.83,134.95,134.79,134.95,11868.0,125.1235,125.2349,125.0864,125.2349,11868.0
2021-08-16 15:45:00,134.94,134.95,134.84,134.84,18480.0,125.2256,125.2349,125.1328,125.1328,18480.0
2021-08-16 15:50:00,134.83,134.93,134.83,134.9,25191.0,125.1235,125.2163,125.1235,125.1885,25191.0
2021-08-16 15:55:00,134.93,135.11,134.9,135.1,56089.0,125.2163,125.3834,125.1885,125.3741,56089.0
2021-08-17 09:30:00,134.56,135.14,134.29,135.13,16862.0,124.873,125.4112,124.6224,125.4019,16862.0
2021-08-17 09:35:00,135.07,135.31,134.96,134.99,7904.0,125.3463,125.569,125.2442,125.272,7904.0
2021-08-17 09:40:00,134.98,135.09,134.85,135.03,2371.0,125.2627,125.3648,125.1421,125.3091,2371.0
2021-08-17 09:45:00,135.03,135.06,134.7,134.92,4491.0,125.3091,125.337,125.0029,125.2071,4491.0
2021-08-17 09:50:00,134.88,134.88,134.53,134.57,8278.0,125.1699,125.1699,124.8451,124.8823,8278.0
2021-08-17 09:55:00,134.51,134.52,134.31,134.36,3521.0,124.8266,124.8359,124.641,124.6874,3521.0
2021-08-17 10:00:00,134.36,134.41,134.26,134.3,2456.0,124.6874,124.7338,124.5946,124.6317,2456.0
2021-08-17 10:05:00,134.4,134.78,134.36,134.75,2417.0,124.7245,125.0771,124.6874,125.0493,2417.0
2021-08-17 10:10:00,134.66,134.88,134.61,134.81,4136.0,124.9658,125.1699,124.9194,125.105,4136.0
2021-08-17 10:15:00,134.81,134.86,134.73,134.76,2212.0,125.105,125.1514,125.0307,125.0586,2212.0
2021-08-17 10:20:00,134.78,134.89,134.58,134.6,5054.0,125.0771,125.1792,124.8915,124.9101,5054.0
2021-08-17 10:25:00,134.6,134.67,134.51,134.52,2184.0,124.9101,124.9751,124.8266,124.8359,2184.0
2021-08-17 10:30:00,134.56,134.58,134.47,134.49,4411.0,124.873,124.8915,124.7895,124.808,4411.0
2021-08-17 10:35:00,134.52,134.68,134.52,134.55,7172.0,124.8359,124.9843,124.8359,124.8637,7172.0
2021-08-17 10:40:00,134.57,134.64,134.5,134.59,4168.0,124.8823,124.9472,124.8173,124.9008,4168.0
2021-08-17 10:45:00,134.65,134.7,134.57,134.66,7851.0,124.9565,125.0029,124.8823,124.9658,7851.0
2021-08-17 10:50:00,134.73,134.76,134.68,134.7,4367.0,125.0307,125.0586,124.9843,125.0029,4367.0
2021-08-17 10:55:00,134.69,134.69,134.48,134.48,5186.0,124.9936,124.9936,124.7987,124.7987,5186.0
2021-08-17 11:00:00,134.54,134.54,134.46,134.49,7061.0,124.8544,124.8544,124.7802,124.808,7061.0
2021-08-17 11:05:00,134.5,134.61,134.46,134.61,5441.0,124.8173,124.9194,124.7802,124.9194,5441.0
2021-08-17 11:10:00,134.58,134.65,134.56,134.63,7407.0,124.8915,124.9565,124.873,124.9379,7407.0
2021-08-17 11:15:00,134.6,134.85,134.58,134.84,6969.0,124.9101,125.1421,124.8915,125.1328,6969.0
2021-08-17 11:20:00,134.83,134.86,134.74,134.86,6207.0,125.1235,125.1514,125.04,125.1514,6207.0
2021-08-17 11:25:00,134.85,134.85,134.69,134.74,4699.0,125.1421,125.1421,124.9936,125.04,4699.0
2021-08-17 11:30:00,134.76,134.82,134.74,134.82,2668.0,125.0586,125.1143,125.04,125.1143,2668.0
2021-08-17 11:35:00,134.78,134.83,134.71,134.71,2828.0,125.0771,125.1235,125.0122,125.0122,2828.0
2021-08-17 11:40:00,134.73,134.75,134.66,134.74,6829.0,125.0307,125.0493,124.9658,125.04,6829.0
2021-08-17 11:45:00,134.76,134.76,134.7,134.76,1804.0,125.0586,125.0586,125.0029,125.0586,1804.0
2021-08-17 11:50:00,134.76,134.81,134.73,134.77,4999.0,125.0586,125.105,125.0307,125.0679,4999.0
2021-08-17 11:55:00,134.72,134.79,134.69,134.75,4615.0,125.0215,125.0864,124.9936,125.0493,4615.0
2021-08-17 12:00:00,134.76,134.76,134.61,134.61,3603.0,125.0586,125.0586,124.9194,124.9194,3603.0
2021-08-17 12:05:00,134.6,134.81,134.6,134.69,5982.0,124.9101,125.105,124.9101,124.9936,5982.0
2021-08-17 12:10:00,134.68,134.77,134.61,134.76,2878.0,124.9843,125.0679,124.9194,125.0586,2878.0
2021-08-17 12:15:00,134.76,134.76,134.63,134.7,5379.0,125.0586,125.0586,124.9379,125.0029,5379.0
2021-08-17 12:20:00,134.84,134.85,134.59,134.71,18729.0,125.1328,125.1421,124.9008,125.0122,18729.0
2021-08-17 12:25:00,134.72,134.72,134.6,134.6,11955.0,125.0215,125.0215,124.9101,124.9101,11955.0
2021-08-17 12:30:00,134.6,134.6,134.46,134.48,3497.0,124.9101,124.9101,124.7802,124.7987,3497.0
2021-08-17 12:35:00,134.47,134.48,134.32,134.33,5255.0,124.7895,124.7987,124.6503,124.6595,5255.0
2021-08-17 12:40:00,134.33,134.35,134.27,134.27,3569.0,124.6595,124.6781,124.6039,124.6039,3569.0
2021-08-17 12:45:00,134.26,134.3,134.19,134.25,8550.0,124.5946,124.6317,124.5296,124.5853,8550.0
2021-08-17 12:50:00,134.2,134.32,134.18,134.2,5381.0,124.5389,124.6503,124.5203,124.5389,5381.0
2021-08-17 12:55:00,134.17,134.17,134.08,134.1,5879.0,124.5111,124.5111,124.4275,124.4461,5879.0
2021-08-17 13:00:00,134.09,134.24,134.09,134.17,7007.0,124.4368,124.576,124.4368,124.5111,7007.0
2021-08-17 13:05:00,134.21,134.32,134.2,134.27,4177.0,124.5482,124.6503,124.5389,124.6039,4177.0
2021-08-17 13:10:00,134.27,134.47,134.27,134.39,4035.0,124.6039,124.7895,124.6039,124.7152,4035.0
2021-08-17 13:15:00,134.37,134.37,134.17,134.19,3766.0,124.6967,124.6967,124.5111,124.5296,3766.0
2021-08-17 13:20:00,134.23,134.23,134.09,134.13,2039.0,124.5667,124.5667,124.4368,124.4739,2039.0
2021-08-17 13:25:00,134.13,134.24,134.07,134.22,2488.0,124.4739,124.576,124.4182,124.5575,2488.0
2021-08-17 13:30:00,134.22,134.23,134.16,134.23,1971.0,124.5575,124.5667,124.5018,124.5667,1971.0
2021-08-17 13:35:00,134.2,134.31,134.2,134.3,3787.0,124.5389,124.641,124.5389,124.6317,3787.0
2021-08-17 13:40:00,134.31,134.31,134.18,134.24,4234.0,124.641,124.641,124.5203,124.576,4234.0
2021-08-17 13:45:00,134.24,134.24,134.11,134.17,6796.0,124.576,124.576,124.4554,124.5111,6796.0
2021-08-17 13:50:00,134.19,134.31,134.19,134.29,1797.0,124.5296,124.641,124.5296,124.6224,1797.0
2021-08-17 13:55:00,134.3,134.43,134.28,134.41,2061.0,124.6317,124.7523,124.6131,124.7338,2061.0
2021-08-17 14:00:00,134.42,134.56,134.42,134.56,2138.0,124.7431,124.873,124.7431,124.873,2138.0
2021-08-17 14:05:00,134.56,134.61,134.55,134.57,2233.0,124.873,124.9194,124.8637,124.8823,2233.0
2021-08-17 14:10:00,134.54,134.66,134.54,134.64,2275.0,124.8544,124.9658,124.8544,124.9472,2275.0
2021-08-17 14:15:00,134.64,134.65,134.56,134.56,2479.0,124.9472,124.9565,124.873,124.873,2479.0
2021-08-17 14:20:00,134.56,134.56,134.48,134.52,1882.0,124.873,124.873,124.7987,124.8359,1882.0
2021-08-17 14:25:00,134.51,134.58,134.49,134.51,3943.0,124.8266,124.8915,124.808,124.8266,3943.0
2021-08-17 14:30:00,134.48,134.48,134.39,134.39,3527.0,124.7987,124.7987,124.7152,124.7152,3527.0
2021-08-17 14:35:00,134.39,134.39,134.32,134.33,2752.0,124.7152,124.7152,124.6503,124.6595,2752.0
2021-08-17 14:40:00,134.35,134.49,134.35,134.49,4711.0,124.6781,124.808,124.6781,124.808,4711.0
2021-08-17 14:45:00,134.49,134.53,134.44,134.5,2580.0,124.808,124.8451,124.7616,124.8173,2580.0
2021-08-17 14:50:00,134.52,134.53,134.49,134.53,1520.0,124.8359,124.8451,124.808,124.8451,1520.0
2021-08-17 14:55:00,134.5,134.63,134.5,134.6,1710.0,124.8173,124.9379,124.8173,124.9101,1710.0
2021-08-17 15:00:00,134.63,134.66,134.62,134.64,2886.0,124.9379,124.9658,124.9287,124.9472,2886.0
2021-08-17 15:05:00,134.68,134.68,134.59,134.59,5510.0,124.9843,124.9843,124.9008,124.9008,5510.0
2021-08-17 15:10:00,134.56,134.63,134.55,134.6,2889.0,124.873,124.9379,124.8637,124.9101,2889.0
2021-08-17 15:15:00,134.58,134.67,134.58,134.65,1774.0,124.8915,124.9751,124.8915,124.9565,1774.0
2021-08-17 15:20:00,134.65,134.69,134.59,134.62,7440.0,124.9565,124.9936,124.9008,124.9287,7440.0
2021-08-17 15:25:00,134.63,134.63,134.56,134.62,2313.0,124.9379,124.9379,124.873,124.9287,2313.0
2021-08-17 15:30:00,134.63,134.78,134.63,134.78,7271.0,124.9379,125.0771,124.9379,125.0771,7271.0
2021-08-17 15:35:00,134.78,134.86,134.73,134.74,7864.0,125.0771,125.1514,125.0307,125.04,7864.0
2021-08-17 15:40:00,134.72,134.72,134.57,134.65,5553.0,125.0215,125.0215,124.8823,124.9565,5553.0
2021-08-17 15:45:00,134.64,134.77,134.63,134.73,5942.0,124.9472,125.0679,124.9379,125.0307,5942.0
2021-08-17 15:50:00,134.75,134.95,134.75,134.81,13351.0,125.0493,125.2349,125.0493,125.105,13351.0
2021-08-17 15:55:00,134.81,135.0,134.8,134.91,47005.0,125.105,125.2813,125.0957,125.1978,47005.0
2021-08-18 09:30:00,134.84,134.85,134.17,134.41,17103.0,125.1328,125.1421,124.5111,124.7338,17103.0
2021-08-18 09:35:00,134.36,134.64,134.34,134.63,2443.0,124.6874,124.9472,124.6688,124.9379,2443.0
2021-08-18 09:40:00,134.68,135.11,134.68,135.05,4817.0,124.9843,125.3834,124.9843,125.3277,4817.0
2021-08-18 09:45:00,135.06,135.16,134.93,134.94,6019.0,125.337,125.4298,125.2163,125.2256,6019.0
2021-08-18 09:50:00,134.94,135.09,134.79,135.09,4038.0,125.2256,125.3648,125.0864,125.3648,4038.0
2021-08-18 09:55:00,135.03,135.23,135.03,135.2,2506.0,125.3091,125.4947,125.3091,125.4669,2506.0
2021-08-18 10:00:00,135.21,135.35,135.04,135.31,5350.0,125.4762,125.6061,125.3184,125.569,5350.0
2021-08-18 10:05:00,135.28,135.34,135.15,135.33,3291.0,125.5411,125.5968,125.4205,125.5875,3291.0
2021-08-18 10:10:00,135.39,135.46,135.38,135.44,2008.0,125.6432,125.7082,125.6339,125.6896,2008.0
2021-08-18 10:15:00,135.49,135.77,135.4,135.77,5937.0,125.736,125.9959,125.6525,125.9959,5937.0
2021-08-18 10:20:00,135.69,135.69,135.5,135.5,3227.0,125.9216,125.9216,125.7453,125.7453,3227.0
2021-08-18 10:25:00,135.45,135.48,135.38,135.42,2565.0,125.6989,125.7267,125.6339,125.6711,2565.0
2021-08-18 10:30:00,135.37,135.41,135.33,135.41,3574.0,125.6247,125.6618,125.5875,125.6618,3574.0
2021-08-18 10:35:00,135.38,135.4,135.17,135.22,4470.0,125.6339,125.6525,125.4391,125.4855,4470.0
2021-08-18 10:40:00,135.16,135.21,135.14,135.19,2920.0,125.4298,125.4762,125.4112,125.4576,2920.0
2021-08-18 10:45:00,135.17,135.27,135.16,135.27,1862.0,125.4391,125.5319,125.4298,125.5319,1862.0
2021-08-18 10:50:00,135.36,135.42,135.28,135.34,3088.0,125.6154,125.6711,125.5411,125.5968,3088.0
2021-08-18 10:55:00,135.29,135.29,135.15,135.16,1442.0,125.5504,125.5504,125.4205,125.4298,1442.0
2021-08-18 11:00:00,135.12,135.13,134.61,134.67,10880.0,125.3927,125.4019,124.9194,124.9751,10880.0
2021-08-18 11:05:00,134.72,134.9,134.61,134.9,5136.0,125.0215,125.1885,124.9194,125.1885,5136.0
2021-08-18 11:10:00,134.88,135.0,134.87,135.0,3433.0,125.1699,125.2813,125.1607,125.2813,3433.0
2021-08-18 11:15:00,134.98,135.08,134.95,135.08,3700.0,125.2627,125.3555,125.2349,125.3555,3700.0
2021-08-18 11:20:00,135.06,135.1,134.95,134.98,3696.0,125.337,125.3741,125.2349,125.2627,3696.0
2021-08-18 11:25:00,134.97,135.07,134.97,134.99,3488.0,125.2535,125.3463,125.2535,125.272,3488.0
2021-08-18 11:30:00,135.0,135.05,134.88,134.92,4499.0,125.2813,125.3277,125.1699,125.2071,4499.0
2021-08-18 11:35:00,134.9,134.97,134.77,134.96,14104.0,125.1885,125.2535,125.0679,125.2442,14104.0
2021-08-18 11:40:00,134.96,135.17,134.96,135.17,1701.0,125.2442,125.4391,125.2442,125.4391,1701.0
2021-08-18 11:45:00,135.19,135.22,135.09,135.11,3475.0,125.4576,125.4855,125.3648,125.3834,3475.0
2021-08-18 11:50:00,135.12,135.14,135.08,135.1,2130.0,125.3927,125.4112,125.3555,125.3741,2130.0
2021-08-18 11:55:00,135.09,135.18,135.09,135.18,2010.0,125.3648,125.4483,125.3648,125.4483,2010.0
2021-08-18 12:00:00,135.16,135.17,134.97,135.03,3645.0,125.4298,125.4391,125.2535,125.3091,3645.0
2021-08-18 12:05:00,135.03,135.11,135.03,135.11,1000.0,125.3091,125.3834,125.3091,125.3834,1000.0
2021-08-18 12:10:00,135.09,135.2,135.09,135.14,3642.0,125.3648,125.4669,125.3648,125.4112,3642.0
2021-08-18 12:15:00,135.13,135.18,135.09,135.09,3245.0,125.4019,125.4483,125.3648,125.3648,3245.0
2021-08-18 12:20:00,135.12,135.18,135.11,135.12,1726.0,125.3927,125.4483,125.3834,125.3927,1726.0
2021-08-18 12:25:00,135.12,135.14,135.06,135.06,2013.0,125.3927,125.4112,125.337,125.337,2013.0
2021-08-18 12:30:00,135.04,135.04,134.94,135.01,1940.0,125.3184,125.3184,125.2256,125.2906,1940.0
2021-08-18 12:35:00,135.0,135.1,135.0,135.09,2068.0,125.2813,125.3741,125.2813,125.3648,2068.0
2021-08-18 12:40:00,135.09,135.2,135.08,135.19,1000.0,125.3648,125.4669,125.3555,125.4576,1000.0
2021-08-18 12:45:00,135.18,135.25,135.13,135.22,4001.0,125.4483,125.5133,125.4019,125.4855,4001.0
2021-08-18 12:50:00,135.2,135.25,135.2,135.21,1453.0,125.4669,125.5133,125.4669,125.4762,1453.0
2021-08-18 12:55:00,135.21,135.26,135.17,135.25,1465.0,125.4762,125.5226,125.4391,125.5133,1465.0
2021-08-18 13:00:00,135.25,135.31,135.21,135.27,2491.0,125.5133,125.569,125.4762,125.5319,2491.0
2021-08-18 13:05:00,135.26,135.32,135.25,135.32,400.0,125.5226,125.5783,125.5133,125.5783,400.0
2021-08-18 13:10:00,135.33,135.38,135.33,135.36,1901.0,125.5875,125.6339,125.5875,125.6154,1901.0
2021-08-18 13:15:00,135.37,135.4,135.28,135.29,1900.0,125.6247,125.6525,125.5411,125.5504,1900.0
2021-08-18 13:20:00,135.31,135.31,135.22,135.22,1173.0,125.569,125.569,125.4855,125.4855,1173.0
2021-08-18 13:25:00,135.22,135.27,135.16,135.25,3596.0,125.4855,125.5319,125.4298,125.5133,3596.0
2021-08-18 13:30:00,135.25,135.44,135.25,135.38,3320.0,125.5133,125.6896,125.5133,125.6339,3320.0
2021-08-18 13:35:00,135.4,135.49,135.4,135.49,2226.0,125.6525,125.736,125.6525,125.736,2226.0
2021-08-18 13:40:00,135.47,135.55,135.45,135.54,4271.0,125.7175,125.7917,125.6989,125.7824,4271.0
2021-08-18 13:45:00,135.54,135.55,135.46,135.46,2634.0,125.7824,125.7917,125.7082,125.7082,2634.0
2021-08-18 13:50:00,135.44,135.49,135.43,135.47,1489.0,125.6896,125.736,125.6803,125.7175,1489.0
2021-08-18 13:55:00,135.49,135.51,135.48,135.48,2188.0,125.736,125.7546,125.7267,125.7267,2188.0
2021-08-18 14:00:00,135.52,135.61,135.5,135.6,1773.0,125.7639,125.8474,125.7453,125.8381,1773.0
2021-08-18 14:05:00,135.66,135.7,135.59,135.6,4119.0,125.8938,125.9309,125.8288,125.8381,4119.0
2021-08-18 14:10:00,135.58,135.6,135.13,135.13,4474.0,125.8195,125.8381,125.4019,125.4019,4474.0
2021-08-18 14:15:00,135.16,135.19,134.93,135.08,1368.0,125.4298,125.4576,125.2163,125.3555,1368.0
2021-08-18 14:20:00,135.17,135.32,135.1,135.31,3545.0,125.4391,125.5783,125.3741,125.569,3545.0
2021-08-18 14:25:00,135.28,135.42,135.25,135.41,3487.0,125.5411,125.6711,125.5133,125.6618,3487.0
2021-08-18 14:30:00,135.39,135.45,135.35,135.39,3531.0,125.6432,125.6989,125.6061,125.6432,3531.0
2021-08-18 14:35:00,135.39,135.4,135.29,135.3,2348.0,125.6432,125.6525,125.5504,125.5597,2348.0
2021-08-18 14:40:00,135.3,135.3,135.23,135.23,2933.0,125.5597,125.5597,125.4947,125.4947,2933.0
2021-08-18 14:45:00,135.21,135.27,135.16,135.23,1213.0,125.4762,125.5319,125.4298,125.4947,1213.0
2021-08-18 14:50:00,135.26,135.26,135.2,135.2,650.0,125.5226,125.5226,125.4669,125.4669,650.0
2021-08-18 14:55:00,135.25,135.4,135.25,135.37,2003.0,125.5133,125.6525,125.5133,125.6247,2003.0
2021-08-18 15:00:00,135.34,135.34,135.14,135.19,4550.0,125.5968,125.5968,125.4112,125.4576,4550.0
2021-08-18 15:05:00,135.18,135.23,135.16,135.2,2895.0,125.4483,125.4947,125.4298,125.4669,2895.0
2021-08-18 15:10:00,135.22,135.3,135.18,135.26,14550.0,125.4855,125.5597,125.4483,125.5226,14550.0
2021-08-18 15:15:00,135.25,135.27,135.22,135.26,2300.0,125.5133,125.5319,125.4855,125.5226,2300.0
2021-08-18 15:20:00,135.27,135.29,135.15,135.15,3461.0,125.5319,125.5504,125.4205,125.4205,3461.0
2021-08-18 15:25:00,135.14,135.16,134.95,134.95,4189.0,125.4112,125.4298,125.2349,125.2349,4189.0
2021-08-18 15:30:00,134.94,134.95,134.88,134.92,13874.0,125.2256,125.2349,125.1699,125.2071,13874.0
2021-08-18 15:35:00,134.89,134.9,134.73,134.85,11576.0,125.1792,125.1885,125.0307,125.1421,11576.0
2021-08-18 15:40:00,134.86,134.99,134.82,134.98,14936.0,125.1514,125.272,125.1143,125.2627,14936.0
2021-08-18 15:45:00,135.03,135.04,134.7,134.72,13423.0,125.3091,125.3184,125.0029,125.0215,13423.0
2021-08-18 15:50:00,134.7,134.81,134.63,134.78,18288.0,125.0029,125.105,124.9379,125.0771,18288.0
2021-08-18 15:55:00,134.76,134.77,134.35,134.41,59920.0,125.0586,125.0679,124.6781,124.7338,59920.0
2021-08-19 09:30:00,133.86,134.0,133.43,133.92,12701.0,124.2234,124.3533,123.8243,124.279,12701.0
2021-08-19 09:35:00,133.93,134.15,133.88,134.15,5897.0,124.2883,124.4925,124.2419,124.4925,5897.0
2021-08-19 09:40:00,134.18,134.24,133.95,134.06,4959.0,124.5203,124.576,124.3069,124.409,4959.0
2021-08-19 09:45:00,133.96,134.15,133.9,133.95,2400.0,124.3162,124.4925,124.2605,124.3069,2400.0
2021-08-19 09:50:00,133.96,134.16,133.96,134.06,4447.0,124.3162,124.5018,124.3162,124.409,4447.0
2021-08-19 09:55:00,134.06,134.15,133.93,134.1,7001.0,124.409,124.4925,124.2883,124.4461,7001.0
2021-08-19 10:00:00,133.99,134.35,133.94,134.35,6453.0,124.344,124.6781,124.2976,124.6781,6453.0
2021-08-19 10:05:00,134.47,134.55,134.37,134.41,2864.0,124.7895,124.8637,124.6967,124.7338,2864.0
2021-08-19 10:10:00,134.4,134.49,134.3,134.3,1707.0,124.7245,124.808,124.6317,124.6317,1707.0
2021-08-19 10:15:00,134.3,134.51,134.27,134.42,3200.0,124.6317,124.8266,124.6039,124.7431,3200.0
2021-08-19 10:20:00,134.38,134.46,134.34,134.37,3463.0,124.7059,124.7802,124.6688,124.6967,3463.0
2021-08-19 10:25:00,134.41,134.42,134.16,134.24,6065.0,124.7338,124.7431,124.5018,124.576,6065.0
2021-08-19 10:30:00,134.12,134.12,133.94,133.99,5576.0,124.4646,124.4646,124.2976,124.344,5576.0
2021-08-19 10:35:00,133.97,134.09,133.7,133.7,3827.0,124.3254,124.4368,124.0749,124.0749,3827.0
2021-08-19 10:40:00,133.71,133.71,133.52,133.52,5317.0,124.0842,124.0842,123.9078,123.9078,5317.0
2021-08-19 10:45:00,133.57,133.68,133.52,133.56,5730.0,123.9542,124.0563,123.9078,123.945,5730.0
2021-08-19 10:50:00,133.62,133.81,133.61,133.81,4804.0,124.0006,124.177,123.9914,124.177,4804.0
2021-08-19 10:55:00,133.86,134.05,133.85,133.99,5602.0,124.2234,124.3997,124.2141,124.344,5602.0
2021-08-19 11:00:00,133.95,133.97,133.76,133.82,3468.0,124.3069,124.3254,124.1306,124.1862,3468.0
2021-08-19 11:05:00,133.79,133.79,133.64,133.64,2800.0,124.1584,124.1584,124.0192,124.0192,2800.0
2021-08-19 11:10:00,133.66,133.75,133.65,133.72,3339.0,124.0378,124.1213,124.0285,124.0934,3339.0
2021-08-19 11:15:00,133.78,133.92,133.78,133.9,4624.0,124.1491,124.279,124.1491,124.2605,4624.0
2021-08-19 11:20:00,133.95,134.05,133.94,134.04,2208.0,124.3069,124.3997,124.2976,124.3904,2208.0
2021-08-19 11:25:00,134.01,134.03,133.81,133.84,5110.0,124.3626,124.3811,124.177,124.2048,5110.0
2021-08-19 11:30:00,133.89,134.05,133.89,133.99,3109.0,124.2512,124.3997,124.2512,124.344,3109.0
2021-08-19 11:35:00,133.94,134.02,133.86,133.89,4230.0,124.2976,124.3718,124.2234,124.2512,4230.0
2021-08-19 11:40:00,133.96,134.13,133.95,134.13,1901.0,124.3162,124.4739,124.3069,124.4739,1901.0
2021-08-19 11:45:00,134.18,134.26,134.15,134.22,1510.0,124.5203,124.5946,124.4925,124.5575,1510.0
2021-08-19 11:50:00,134.26,134.3,134.23,134.3,1000.0,124.5946,124.6317,124.5667,124.6317,1000.0
2021-08-19 11:55:00,134.3,134.44,134.3,134.36,2734.0,124.6317,124.7616,124.6317,124.6874,2734.0
2021-08-19 12:00:00,134.35,134.35,134.24,134.25,1726.0,124.6781,124.6781,124.576,124.5853,1726.0
2021-08-19 12:05:00,134.25,134.26,133.95,133.95,2742.0,124.5853,124.5946,124.3069,124.3069,2742.0
2021-08-19 12:10:00,134.0,134.05,133.94,134.05,2342.0,124.3533,124.3997,124.2976,124.3997,2342.0
2021-08-19 12:15:00,134.04,134.06,134.0,134.03,1500.0,124.3904,124.409,124.3533,124.3811,1500.0
2021-08-19 12:20:00,134.0,134.04,133.94,133.95,1609.0,124.3533,124.3904,124.2976,124.3069,1609.0
2021-08-19 12:25:00,133.99,134.03,133.9,133.95,2232.0,124.344,124.3811,124.2605,124.3069,2232.0
2021-08-19 12:30:00,133.97,134.05,133.97,134.05,1851.0,124.3254,124.3997,124.3254,124.3997,1851.0
2021-08-19 12:35:00,134.07,134.08,134.02,134.08,1497.0,124.4182,124.4275,124.3718,124.4275,1497.0
2021-08-19 12:40:00,134.1,134.1,133.98,134.0,2070.0,124.4461,124.4461,124.3347,124.3533,2070.0
2021-08-19 12:45:00,134.04,134.05,134.0,134.03,700.0,124.3904,124.3997,124.3533,124.3811,700.0
2021-08-19 12:50:00,134.08,134.09,133.95,133.97,6424.0,124.4275,124.4368,124.3069,124.3254,6424.0
2021-08-19 12:55:00,133.96,134.05,133.91,133.98,8799.0,124.3162,124.3997,124.2698,124.3347,8799.0
2021-08-19 13:00:00,133.98,134.01,133.94,133.96,1357.0,124.3347,124.3626,124.2976,124.3162,1357.0
2021-08-19 13:05:00,133.89,133.89,133.83,133.84,1013.0,124.2512,124.2512,124.1955,124.2048,1013.0
2021-08-19 13:10:00,133.87,133.94,133.86,133.91,2159.0,124.2326,124.2976,124.2234,124.2698,2159.0
2021-08-19 13:15:00,133.9,133.92,133.83,133.92,3338.0,124.2605,124.279,124.1955,124.279,3338.0
2021-08-19 13:20:00,133.89,133.9,133.82,133.84,1628.0,124.2512,124.2605,124.1862,124.2048,1628.0
2021-08-19 13:25:00,133.85,133.86,133.7,133.7,3302.0,124.2141,124.2234,124.0749,124.0749,3302.0
2021-08-19 13:30:00,133.73,133.74,133.63,133.68,2534.0,124.1027,124.112,124.0099,124.0563,2534.0
2021-08-19 13:35:00,133.68,133.69,133.62,133.69,1904.0,124.0563,124.0656,124.0006,124.0656,1904.0
2021-08-19 13:40:00,133.68,133.83,133.67,133.72,4201.0,124.0563,124.1955,124.047,124.0934,4201.0
2021-08-19 13:45:00,133.69,133.73,133.67,133.73,2311.0,124.0656,124.1027,124.047,124.1027,2311.0
2021-08-19 13:50:00,133.73,133.75,133.64,133.65,1434.0,124.1027,124.1213,124.0192,124.0285,1434.0
2021-08-19 13:55:00,133.67,133.69,133.59,133.66,3741.0,124.047,124.0656,123.9728,124.0378,3741.0
2021-08-19 14:00:00,133.62,133.7,133.56,133.62,7127.0,124.0006,124.0749,123.945,124.0006,7127.0
2021-08-19 14:05:00,133.59,133.69,133.54,133.65,3755.0,123.9728,124.0656,123.9264,124.0285,3755.0
2021-08-19 14:10:00,133.61,133.71,133.58,133.65,1723.0,123.9914,124.0842,123.9635,124.0285,1723.0
2021-08-19 14:15:00,133.66,133.75,133.62,133.75,3000.0,124.0378,124.1213,124.0006,124.1213,3000.0
2021-08-19 14:20:00,133.74,133.81,133.66,133.81,3434.0,124.112,124.177,124.0378,124.177,3434.0
2021-08-19 14:25:00,133.81,133.84,133.45,133.45,20203.0,124.177,124.2048,123.8429,123.8429,20203.0
2021-08-19 14:30:00,133.47,133.58,133.25,133.58,9312.0,123.8614,123.9635,123.6573,123.9635,9312.0
2021-08-19 14:35:00,133.57,133.68,133.55,133.64,4852.0,123.9542,124.0563,123.9357,124.0192,4852.0
2021-08-19 14:40:00,133.61,133.72,133.53,133.68,4521.0,123.9914,124.0934,123.9171,124.0563,4521.0
2021-08-19 14:45:00,133.65,133.72,133.61,133.7,4372.0,124.0285,124.0934,123.9914,124.0749,4372.0
2021-08-19 14:50:00,133.69,133.8,133.58,133.8,4149.0,124.0656,124.1677,123.9635,124.1677,4149.0
2021-08-19 14:55:00,133.83,133.86,133.75,133.77,5670.0,124.1955,124.2234,124.1213,124.1398,5670.0
2021-08-19 15:00:00,133.8,133.89,133.77,133.88,3352.0,124.1677,124.2512,124.1398,124.2419,3352.0
2021-08-19 15:05:00,133.88,133.88,133.79,133.88,2961.0,124.2419,124.2419,124.1584,124.2419,2961.0
2021-08-19 15:10:00,133.86,133.9,133.8,133.8,3517.0,124.2234,124.2605,124.1677,124.1677,3517.0
2021-08-19 15:15:00,133.8,133.89,133.77,133.87,7062.0,124.1677,124.2512,124.1398,124.2326,7062.0
2021-08-19 15:20:00,133.89,133.98,133.83,133.98,3525.0,124.2512,124.3347,124.1955,124.3347,3525.0
2021-08-19 15:25:00,133.98,134.11,133.96,134.08,3575.0,124.3347,124.4554,124.3162,124.4275,3575.0
2021-08-19 15:30:00,134.08,134.11,133.92,134.11,6221.0,124.4275,124.4554,124.279,124.4554,6221.0
2021-08-19 15:35:00,134.12,134.18,134.02,134.04,7287.0,124.4646,124.5203,124.3718,124.3904,7287.0
2021-08-19 15:40:00,134.03,134.03,133.85,134.0,9703.0,124.3811,124.3811,124.2141,124.3533,9703.0
2021-08-19 15:45:00,133.99,134.0,133.85,133.94,6742.0,124.344,124.3533,124.2141,124.2976,6742.0
2021-08-19 15:50:00,133.92,134.08,133.79,133.89,18900.0,124.279,124.4275,124.1584,124.2512,18900.0
2021-08-19 15:55:00,133.87,133.97,133.73,133.96,36498.0,124.2326,124.3254,124.1027,124.3162,36498.0
2021-08-20 09:30:00,133.3,133.71,133.13,133.49,20372.0,123.7037,124.0842,123.5459,123.88,20372.0
2021-08-20 09:35:00,133.71,133.81,133.63,133.71,2804.0,124.0842,124.177,124.0099,124.0842,2804.0
2021-08-20 09:40:00,133.72,133.78,133.56,133.63,4705.0,124.0934,124.1491,123.945,124.0099,4705.0
2021-08-20 09:45:00,133.78,133.98,133.74,133.93,2517.0,124.1491,124.3347,124.112,124.2883,2517.0
2021-08-20 09:50:00,133.98,133.99,133.79,133.99,3675.0,124.3347,124.344,124.1584,124.344,3675.0
2021-08-20 09:55:00,134.06,134.25,134.04,134.22,2127.0,124.409,124.5853,124.3904,124.5575,2127.0
2021-08-20 10:00:00,134.27,134.41,134.21,134.41,1139.0,124.6039,124.7338,124.5482,124.7338,1139.0
2021-08-20 10:05:00,134.45,134.56,134.31,134.31,3281.0,124.7709,124.873,124.641,124.641,3281.0
2021-08-20 10:10:00,134.33,134.33,134.12,134.17,2961.0,124.6595,124.6595,124.4646,124.5111,2961.0
2021-08-20 10:15:00,134.13,134.38,134.06,134.38,4205.0,124.4739,124.7059,124.409,124.7059,4205.0
2021-08-20 10:20:00,134.36,134.72,134.36,134.67,9652.0,124.6874,125.0215,124.6874,124.9751,9652.0
2021-08-20 10:25:00,134.65,134.65,134.47,134.5,2572.0,124.9565,124.9565,124.7895,124.8173,2572.0
2021-08-20 10:30:00,134.53,134.54,134.38,134.4,4973.0,124.8451,124.8544,124.7059,124.7245,4973.0
2021-08-20 10:35:00,134.42,134.45,134.08,134.12,7103.0,124.7431,124.7709,124.4275,124.4646,7103.0
2021-08-20 10:40:00,134.13,134.18,134.08,134.1,2103.0,124.4739,124.5203,124.4275,124.4461,2103.0
2021-08-20 10:45:00,134.09,134.16,134.09,134.16,1313.0,124.4368,124.5018,124.4368,124.5018,1313.0
2021-08-20 10:50:00,134.2,134.53,134.16,134.52,3447.0,124.5389,124.8451,124.5018,124.8359,3447.0
2021-08-20 10:55:00,134.52,134.52,134.39,134.44,4021.0,124.8359,124.8359,124.7152,124.7616,4021.0
2021-08-20 11:00:00,134.38,134.39,134.22,134.22,2782.0,124.7059,124.7152,124.5575,124.5575,2782.0
2021-08-20 11:05:00,134.2,134.36,134.2,134.36,3558.0,124.5389,124.6874,124.5389,124.6874,3558.0
2021-08-20 11:10:00,134.37,134.42,134.18,134.2,5183.0,124.6967,124.7431,124.5203,124.5389,5183.0
2021-08-20 11:15:00,134.16,134.18,134.13,134.13,1480.0,124.5018,124.5203,124.4739,124.4739,1480.0
2021-08-20 11:20:00,134.14,134.21,134.13,134.19,1625.0,124.4832,124.5482,124.4739,124.5296,1625.0
2021-08-20 11:25:00,134.24,134.34,134.14,134.15,5398.0,124.576,124.6688,124.4832,124.4925,5398.0
2021-08-20 11:30:00,134.14,134.26,134.14,134.26,3314.0,124.4832,124.5946,124.4832,124.5946,3314.0
2021-08-20 11:35:00,134.27,134.29,134.09,134.11,4789.0,124.6039,124.6224,124.4368,124.4554,4789.0
2021-08-20 11:40:00,134.14,134.23,134.12,134.19,2454.0,124.4832,124.5667,124.4646,124.5296,2454.0
2021-08-20 11:45:00,134.28,134.28,134.22,134.24,1503.0,124.6131,124.6131,124.5575,124.576,1503.0
2021-08-20 11:50:00,134.26,134.33,134.25,134.27,3391.0,124.5946,124.6595,124.5853,124.6039,3391.0
2021-08-20 11:55:00,134.27,134.28,134.18,134.27,2769.0,124.6039,124.6131,124.5203,124.6039,2769.0
2021-08-20 12:00:00,134.32,134.41,134.29,134.41,1514.0,124.6503,124.7338,124.6224,124.7338,1514.0
2021-08-20 12:05:00,134.49,134.49,134.39,134.42,2119.0,124.808,124.808,124.7152,124.7431,2119.0
2021-08-20 12:10:00,134.39,134.43,134.33,134.34,2450.0,124.7152,124.7523,124.6595,124.6688,2450.0
2021-08-20 12:15:00,134.38,134.42,134.34,134.42,1560.0,124.7059,124.7431,124.6688,124.7431,1560.0
2021-08-20 12:20:00,134.43,134.52,134.43,134.5,1718.0,124.7523,124.8359,124.7523,124.8173,1718.0
2021-08-20 12:25:00,134.6,134.67,134.57,134.67,2402.0,124.9101,124.9751,124.8823,124.9751,2402.0
2021-08-20 12:30:00,134.71,134.72,134.62,134.66,2314.0,125.0122,125.0215,124.9287,124.9658,2314.0
2021-08-20 12:35:00,134.67,134.7,134.67,134.68,970.0,124.9751,125.0029,124.9751,124.9843,970.0
2021-08-20 12:40:00,134.66,134.7,134.6,134.66,3826.0,124.9658,125.0029,124.9101,124.9658,3826.0
2021-08-20 12:45:00,134.66,134.77,134.64,134.77,2062.0,124.9658,125.0679,124.9472,125.0679,2062.0
2021-08-20 12:50:00,134.77,134.8,134.73,134.77,1409.0,125.0679,125.0957,125.0307,125.0679,1409.0
2021-08-20 12:55:00,134.76,134.78,134.69,134.72,3219.0,125.0586,125.0771,124.9936,125.0215,3219.0
2021-08-20 13:00:00,134.75,134.76,134.72,134.72,1146.0,125.0493,125.0586,125.0215,125.0215,1146.0
2021-08-20 13:05:00,134.72,134.78,134.72,134.78,2989.0,125.0215,125.0771,125.0215,125.0771,2989.0
2021-08-20 13:10:00,134.78,134.78,134.73,134.73,1609.0,125.0771,125.0771,125.0307,125.0307,1609.0
2021-08-20 13:15:00,134.75,134.81,134.72,134.79,2797.0,125.0493,125.105,125.0215,125.0864,2797.0
2021-08-20 13:20:00,134.82,134.82,134.77,134.77,1414.0,125.1143,125.1143,125.0679,125.0679,1414.0
2021-08-20 13:25:00,134.75,134.83,134.74,134.83,2117.0,125.0493,125.1235,125.04,125.1235,2117.0
2021-08-20 13:30:00,134.81,134.87,134.78,134.78,3073.0,125.105,125.1607,125.0771,125.0771,3073.0
2021-08-20 13:35:00,134.8,134.8,134.72,134.73,3463.0,125.0957,125.0957,125.0215,125.0307,3463.0
2021-08-20 13:40:00,134.7,134.83,134.7,134.81,2377.0,125.0029,125.1235,125.0029,125.105,2377.0
2021-08-20 13:45:00,134.81,134.81,134.73,134.73,2597.0,125.105,125.105,125.0307,125.0307,2597.0
2021-08-20 13:50:00,134.72,134.85,134.72,134.85,3119.0,125.0215,125.1421,125.0215,125.1421,3119.0
2021-08-20 13:55:00,134.86,134.86,134.82,134.86,3046.0,125.1514,125.1514,125.1143,125.1514,3046.0
2021-08-20 14:00:00,134.86,134.91,134.85,134.85,2350.0,125.1514,125.1978,125.1421,125.1421,2350.0
2021-08-20 14:05:00,134.87,134.89,134.75,134.76,15861.0,125.1607,125.1792,125.0493,125.0586,15861.0
2021-08-20 14:10:00,134.77,134.88,134.77,134.8,3599.0,125.0679,125.1699,125.0679,125.0957,3599.0
2021-08-20 14:15:00,134.77,134.8,134.7,134.76,4615.0,125.0679,125.0957,125.0029,125.0586,4615.0
2021-08-20 14:20:00,134.76,134.76,134.62,134.63,2445.0,125.0586,125.0586,124.9287,124.9379,2445.0
2021-08-20 14:25:00,134.59,134.64,134.56,134.57,3135.0,124.9008,124.9472,124.873,124.8823,3135.0
2021-08-20 14:30:00,134.53,134.53,134.45,134.5,3849.0,124.8451,124.8451,124.7709,124.8173,3849.0
2021-08-20 14:35:00,134.51,134.59,134.51,134.56,2337.0,124.8266,124.9008,124.8266,124.873,2337.0
2021-08-20 14:40:00,134.54,134.58,134.51,134.53,3103.0,124.8544,124.8915,124.8266,124.8451,3103.0
2021-08-20 14:45:00,134.55,134.55,134.43,134.47,2608.0,124.8637,124.8637,124.7523,124.7895,2608.0
2021-08-20 14:50:00,134.48,134.5,134.45,134.45,1834.0,124.7987,124.8173,124.7709,124.7709,1834.0
2021-08-20 14:55:00,134.43,134.45,134.36,134.36,3339.0,124.7523,124.7709,124.6874,124.6874,3339.0
2021-08-20 15:00:00,134.39,134.49,134.36,134.36,6796.0,124.7152,124.808,124.6874,124.6874,6796.0
2021-08-20 15:05:00,134.36,134.38,134.3,134.3,4268.0,124.6874,124.7059,124.6317,124.6317,4268.0
2021-08-20 15:10:00,134.31,134.4,134.26,134.4,4873.0,124.641,124.7245,124.5946,124.7245,4873.0
2021-08-20 15:15:00,134.4,134.44,134.31,134.34,5967.0,124.7245,124.7616,124.641,124.6688,5967.0
2021-08-20 15:20:00,134.36,134.49,134.36,134.39,3271.0,124.6874,124.808,124.6874,124.7152,3271.0
2021-08-20 15:25:00,134.39,134.47,134.35,134.45,5797.0,124.7152,124.7895,124.6781,124.7709,5797.0
2021-08-20 15:30:00,134.44,134.47,134.4,134.45,8801.0,124.7616,124.7895,124.7245,124.7709,8801.0
2021-08-20 15:35:00,134.45,134.47,134.37,134.41,15300.0,124.7709,124.7895,124.6967,124.7338,15300.0
2021-08-20 15:40:00,134.42,134.49,134.39,134.47,12072.0,124.7431,124.808,124.7152,124.7895,12072.0
2021-08-20 15:45:00,134.48,134.52,134.38,134.43,19779.0,124.7987,124.8359,124.7059,124.7523,19779.0
2021-08-20 15:50:00,134.4,134.46,134.24,134.4,17200.0,124.7245,124.7802,124.576,124.7245,17200.0
2021-08-20 15:55:00,134.38,134.51,134.35,134.46,66615.0,124.7059,124.8266,124.6781,124.7802,66615.0
2021-08-23 09:30:00,135.03,135.11,134.74,134.82,13535.0,125.3091,125.3834,125.04,125.1143,13535.0
2021-08-23 09:35:00,134.8,135.08,134.68,134.98,3357.0,125.0957,125.3555,124.9843,125.2627,3357.0
2021-08-23 09:40:00,135.09,135.13,134.85,134.91,3151.0,125.3648,125.4019,125.1421,125.1978,3151.0
2021-08-23 09:45:00,134.93,134.93,134.87,134.93,1724.0,125.2163,125.2163,125.1607,125.2163,1724.0
2021-08-23 09:50:00,134.97,135.12,134.89,134.95,9264.0,125.2535,125.3927,125.1792,125.2349,9264.0
2021-08-23 09:55:00,134.98,135.12,134.93,135.12,4914.0,125.2627,125.3927,125.2163,125.3927,4914.0
2021-08-23 10:00:00,135.09,135.51,135.04,135.43,9242.0,125.3648,125.7546,125.3184,125.6803,9242.0
2021-08-23 10:05:00,135.43,135.46,135.23,135.26,4140.0,125.6803,125.7082,125.4947,125.5226,4140.0
2021-08-23 10:10:00,135.27,135.35,135.22,135.31,5206.0,125.5319,125.6061,125.4855,125.569,5206.0
2021-08-23 10:15:00,135.33,135.38,135.16,135.34,18547.0,125.5875,125.6339,125.4298,125.5968,18547.0
2021-08-23 10:20:00,135.35,135.35,135.07,135.16,5280.0,125.6061,125.6061,125.3463,125.4298,5280.0
2021-08-23 10:25:00,135.14,135.14,134.97,134.97,8468.0,125.4112,125.4112,125.2535,125.2535,8468.0
2021-08-23 10:30:00,134.95,134.97,134.81,134.92,7060.0,125.2349,125.2535,125.105,125.2071,7060.0
2021-08-23 10:35:00,134.91,135.01,134.86,134.94,5478.0,125.1978,125.2906,125.1514,125.2256,5478.0
2021-08-23 10:40:00,134.92,134.92,134.6,134.67,17088.0,125.2071,125.2071,124.9101,124.9751,17088.0
2021-08-23 10:45:00,134.63,134.72,134.62,134.7,5533.0,124.9379,125.0215,124.9287,125.0029,5533.0
2021-08-23 10:50:00,134.72,134.77,134.56,134.56,9077.0,125.0215,125.0679,124.873,124.873,9077.0
2021-08-23 10:55:00,134.54,134.57,134.47,134.51,3469.0,124.8544,124.8823,124.7895,124.8266,3469.0
2021-08-23 11:00:00,134.5,134.67,134.5,134.67,5092.0,124.8173,124.9751,124.8173,124.9751,5092.0
2021-08-23 11:05:00,134.69,134.78,134.68,134.74,4792.0,124.9936,125.0771,124.9843,125.04,4792.0
2021-08-23 11:10:00,134.71,134.73,134.66,134.66,2556.0,125.0122,125.0307,124.9658,124.9658,2556.0
2021-08-23 11:15:00,134.69,134.76,134.67,134.67,8623.0,124.9936,125.0586,124.9751,124.9751,8623.0
2021-08-23 11:20:00,134.65,134.65,134.57,134.57,3442.0,124.9565,124.9565,124.8823,124.8823,3442.0
2021-08-23 11:25:00,134.51,134.59,134.46,134.55,4695.0,124.8266,124.9008,124.7802,124.8637,4695.0
2021-08-23 11:30:00,134.56,134.71,134.56,134.65,5310.0,124.873,125.0122,124.873,124.9565,5310.0
2021-08-23 11:35:00,134.63,134.68,134.61,134.62,2948.0,124.9379,124.9843,124.9194,124.9287,2948.0
2021-08-23 11:40:00,134.62,134.64,134.59,134.63,2669.0,124.9287,124.9472,124.9008,124.9379,2669.0
2021-08-23 11:45:00,134.64,134.74,134.62,134.72,4570.0,124.9472,125.04,124.9287,125.0215,4570.0
2021-08-23 11:50:00,134.77,134.79,134.69,134.74,3827.0,125.0679,125.0864,124.9936,125.04,3827.0
2021-08-23 11:55:00,134.71,134.77,134.71,134.75,3370.0,125.0122,125.0679,125.0122,125.0493,3370.0
2021-08-23 12:00:00,134.77,134.83,134.76,134.78,2367.0,125.0679,125.1235,125.0586,125.0771,2367.0
2021-08-23 12:05:00,134.75,134.76,134.72,134.75,1998.0,125.0493,125.0586,125.0215,125.0493,1998.0
2021-08-23 12:10:00,134.75,134.77,134.71,134.71,5146.0,125.0493,125.0679,125.0122,125.0122,5146.0
2021-08-23 12:15:00,134.71,134.76,134.7,134.75,3134.0,125.0122,125.0586,125.0029,125.0493,3134.0
2021-08-23 12:20:00,134.74,134.76,134.7,134.76,3899.0,125.04,125.0586,125.0029,125.0586,3899.0
2021-08-23 12:25:00,134.74,134.78,134.73,134.77,2698.0,125.04,125.0771,125.0307,125.0679,2698.0
2021-08-23 12:30:00,134.79,134.88,134.79,134.88,1478.0,125.0864,125.1699,125.0864,125.1699,1478.0
2021-08-23 12:35:00,134.9,134.96,134.89,134.94,4206.0,125.1885,125.2442,125.1792,125.2256,4206.0
2021-08-23 12:40:00,134.97,134.97,134.91,134.91,2547.0,125.2535,125.2535,125.1978,125.1978,2547.0
2021-08-23 12:45:00,134.94,134.95,134.87,134.87,4586.0,125.2256,125.2349,125.1607,125.1607,4586.0
2021-08-23 12:50:00,134.87,134.92,134.85,134.86,2021.0,125.1607,125.2071,125.1421,125.1514,2021.0
2021-08-23 12:55:00,134.91,134.97,134.91,134.97,3597.0,125.1978,125.2535,125.1978,125.2535,3597.0
2021-08-23 13:00:00,134.95,135.07,134.95,135.05,7309.0,125.2349,125.3463,125.2349,125.3277,7309.0
2021-08-23 13:05:00,135.06,135.18,135.05,135.17,2837.0,125.337,125.4483,125.3277,125.4391,2837.0
2021-08-23 13:10:00,135.17,135.19,135.06,135.07,1939.0,125.4391,125.4576,125.337,125.3463,1939.0
2021-08-23 13:15:00,135.04,135.07,135.02,135.02,3915.0,125.3184,125.3463,125.2999,125.2999,3915.0
2021-08-23 13:20:00,135.01,135.03,135.01,135.03,1854.0,125.2906,125.3091,125.2906,125.3091,1854.0
2021-08-23 13:25:00,135.01,135.01,134.9,134.95,5337.0,125.2906,125.2906,125.1885,125.2349,5337.0
2021-08-23 13:30:00,134.94,134.99,134.86,134.99,2176.0,125.2256,125.272,125.1514,125.272,2176.0
2021-08-23 13:35:00,134.98,134.99,134.85,134.89,5423.0,125.2627,125.272,125.1421,125.1792,5423.0
2021-08-23 13:40:00,134.91,134.95,134.91,134.95,2480.0,125.1978,125.2349,125.1978,125.2349,2480.0
2021-08-23 13:45:00,134.94,134.94,134.88,134.9,7281.0,125.2256,125.2256,125.1699,125.1885,7281.0
2021-08-23 13:50:00,134.89,134.89,134.79,134.83,3228.0,125.1792,125.1792,125.0864,125.1235,3228.0
2021-08-23 13:55:00,134.84,134.92,134.84,134.92,3824.0,125.1328,125.2071,125.1328,125.2071,3824.0
2021-08-23 14:00:00,134.92,134.98,134.91,134.93,10520.0,125.2071,125.2627,125.1978,125.2163,10520.0
2021-08-23 14:05:00,134.94,134.95,134.92,134.95,2799.0,125.2256,125.2349,125.2071,125.2349,2799.0
2021-08-23 14:10:00,134.94,134.95,134.8,134.8,8027.0,125.2256,125.2349,125.0957,125.0957,8027.0
2021-08-23 14:15:00,134.8,134.91,134.78,134.91,5950.0,125.0957,125.1978,125.0771,125.1978,5950.0
2021-08-23 14:20:00,134.93,134.93,134.9,134.9,1852.0,125.2163,125.2163,125.1885,125.1885,1852.0
2021-08-23 14:25:00,134.91,134.93,134.86,134.87,7593.0,125.1978,125.2163,125.1514,125.1607,7593.0
2021-08-23 14:30:00,134.87,134.96,134.85,134.89,9264.0,125.1607,125.2442,125.1421,125.1792,9264.0
2021-08-23 14:35:00,134.9,134.92,134.8,134.81,5640.0,125.1885,125.2071,125.0957,125.105,5640.0
2021-08-23 14:40:00,134.83,134.9,134.83,134.9,5693.0,125.1235,125.1885,125.1235,125.1885,5693.0
2021-08-23 14:45:00,134.92,134.95,134.88,134.91,5468.0,125.2071,125.2349,125.1699,125.1978,5468.0
2021-08-23 14:50:00,134.88,134.92,134.83,134.84,10003.0,125.1699,125.2071,125.1235,125.1328,10003.0
2021-08-23 14:55:00,134.85,134.86,134.8,134.8,8476.0,125.1421,125.1514,125.0957,125.0957,8476.0
2021-08-23 15:00:00,134.8,134.86,134.76,134.82,11886.0,125.0957,125.1514,125.0586,125.1143,11886.0
2021-08-23 15:05:00,134.81,134.89,134.77,134.82,17076.0,125.105,125.1792,125.0679,125.1143,17076.0
2021-08-23 15:10:00,134.84,134.85,134.8,134.81,11066.0,125.1328,125.1421,125.0957,125.105,11066.0
2021-08-23 15:15:00,134.83,134.87,134.81,134.82,7757.0,125.1235,125.1607,125.105,125.1143,7757.0
2021-08-23 15:20:00,134.81,134.84,134.72,134.72,8328.0,125.105,125.1328,125.0215,125.0215,8328.0
2021-08-23 15:25:00,134.73,134.87,134.73,134.87,13105.0,125.0307,125.1607,125.0307,125.1607,13105.0
2021-08-23 15:30:00,134.87,134.93,134.86,134.91,20075.0,125.1607,125.2163,125.1514,125.1978,20075.0
2021-08-23 15:35:00,134.93,135.12,134.93,135.11,11057.0,125.2163,125.3927,125.2163,125.3834,11057.0
2021-08-23 15:40:00,135.1,135.1,134.98,135.08,11077.0,125.3741,125.3741,125.2627,125.3555,11077.0
2021-08-23 15:45:00,135.09,135.21,135.07,135.18,15729.0,125.3648,125.4762,125.3463,125.4483,15729.0
2021-08-23 15:50:00,135.19,135.2,135.11,135.14,25949.0,125.4576,125.4669,125.3834,125.4112,25949.0
2021-08-23 15:55:00,135.12,135.13,134.81,134.86,78880.0,125.3927,125.4019,125.105,125.1514,78880.0
2021-08-24 09:30:00,134.84,135.04,134.55,134.65,15865.0,125.1328,125.3184,124.8637,124.9565,15865.0
2021-08-24 09:35:00,134.61,134.69,134.45,134.45,14802.0,124.9194,124.9936,124.7709,124.7709,14802.0
2021-08-24 09:40:00,134.55,134.55,134.33,134.41,11487.0,124.8637,124.8637,124.6595,124.7338,11487.0
2021-08-24 09:45:00,134.4,134.49,134.22,134.49,8184.0,124.7245,124.808,124.5575,124.808,8184.0
2021-08-24 09:50:00,134.51,134.6,134.48,134.6,9935.0,124.8266,124.9101,124.7987,124.9101,9935.0
2021-08-24 09:55:00,134.59,134.59,134.28,134.31,14551.0,124.9008,124.9008,124.6131,124.641,14551.0
2021-08-24 10:00:00,134.25,134.32,134.02,134.06,6881.0,124.5853,124.6503,124.3718,124.409,6881.0
2021-08-24 10:05:00,134.05,134.26,134.04,134.24,4879.0,124.3997,124.5946,124.3904,124.576,4879.0
2021-08-24 10:10:00,134.23,134.33,134.16,134.25,7864.0,124.5667,124.6595,124.5018,124.5853,7864.0
2021-08-24 10:15:00,134.22,134.24,133.98,134.02,14628.0,124.5575,124.576,124.3347,124.3718,14628.0
2021-08-24 10:20:00,134.0,134.02,133.75,133.77,4887.0,124.3533,124.3718,124.1213,124.1398,4887.0
2021-08-24 10:25:00,133.79,134.0,133.77,134.0,6917.0,124.1584,124.3533,124.1398,124.3533,6917.0
2021-08-24 10:30:00,133.97,133.97,133.74,133.79,7691.0,124.3254,124.3254,124.112,124.1584,7691.0
2021-08-24 10:35:00,133.78,133.86,133.75,133.81,6499.0,124.1491,124.2234,124.1213,124.177,6499.0
2021-08-24 10:40:00,133.81,133.84,133.74,133.74,8334.0,124.177,124.2048,124.112,124.112,8334.0
2021-08-24 10:45:00,133.73,133.76,133.6,133.64,7531.0,124.1027,124.1306,123.9821,124.0192,7531.0
2021-08-24 10:50:00,133.64,133.69,133.42,133.42,5859.0,124.0192,124.0656,123.815,123.815,5859.0
2021-08-24 10:55:00,133.43,133.58,133.42,133.52,7952.0,123.8243,123.9635,123.815,123.9078,7952.0
2021-08-24 11:00:00,133.53,133.66,133.46,133.58,6423.0,123.9171,124.0378,123.8522,123.9635,6423.0
2021-08-24 11:05:00,133.62,133.7,133.55,133.56,3913.0,124.0006,124.0749,123.9357,123.945,3913.0
2021-08-24 11:10:00,133.57,133.66,133.53,133.62,4812.0,123.9542,124.0378,123.9171,124.0006,4812.0
2021-08-24 11:15:00,133.63,133.9,133.63,133.87,6845.0,124.0099,124.2605,124.0099,124.2326,6845.0
2021-08-24 11:20:00,133.91,134.02,133.89,134.01,2623.0,124.2698,124.3718,124.2512,124.3626,2623.0
2021-08-24 11:25:00,134.02,134.03,133.92,133.97,4246.0,124.3718,124.3811,124.279,124.3254,4246.0
2021-08-24 11:30:00,133.97,134.03,133.94,134.02,4340.0,124.3254,124.3811,124.2976,124.3718,4340.0
2021-08-24 11:35:00,134.03,134.15,134.03,134.05,7348.0,124.3811,124.4925,124.3811,124.3997,7348.0
2021-08-24 11:40:00,134.06,134.12,134.04,134.12,3976.0,124.409,124.4646,124.3904,124.4646,3976.0
2021-08-24 11:45:00,134.11,134.24,134.11,134.18,4433.0,124.4554,124.576,124.4554,124.5203,4433.0
2021-08-24 11:50:00,134.18,134.2,134.08,134.1,2426.0,124.5203,124.5389,124.4275,124.4461,2426.0
2021-08-24 11:55:00,134.1,134.14,134.09,134.14,2202.0,124.4461,124.4832,124.4368,124.4832,2202.0
2021-08-24 12:00:00,134.15,134.15,134.06,134.11,3189.0,124.4925,124.4925,124.409,124.4554,3189.0
2021-08-24 12:05:00,134.12,134.19,134.08,134.19,2920.0,124.4646,124.5296,124.4275,124.5296,2920.0
2021-08-24 12:10:00,134.2,134.26,134.16,134.26,3535.0,124.5389,124.5946,124.5018,124.5946,3535.0
2021-08-24 12:15:00,134.26,134.34,134.23,134.33,3924.0,124.5946,124.6688,124.5667,124.6595,3924.0
2021-08-24 12:20:00,134.3,134.31,134.26,134.26,2765.0,124.6317,124.641,124.5946,124.5946,2765.0
2021-08-24 12:25:00,134.27,134.3,134.25,134.28,2317.0,124.6039,124.6317,124.5853,124.6131,2317.0
2021-08-24 12:30:00,134.26,134.3,134.19,134.19,3400.0,124.5946,124.6317,124.5296,124.5296,3400.0
2021-08-24 12:35:00,134.21,134.25,134.16,134.19,4895.0,124.5482,124.5853,124.5018,124.5296,4895.0
2021-08-24 12:40:00,134.21,134.26,134.19,134.25,3835.0,124.5482,124.5946,124.5296,124.5853,3835.0
2021-08-24 12:45:00,134.23,134.26,134.19,134.26,3973.0,124.5667,124.5946,124.5296,124.5946,3973.0
2021-08-24 12:50:00,134.24,134.28,134.22,134.28,4191.0,124.576,124.6131,124.5575,124.6131,4191.0
2021-08-24 12:55:00,134.26,134.3,134.26,134.27,1930.0,124.5946,124.6317,124.5946,124.6039,1930.0
2021-08-24 13:00:00,134.26,134.28,134.24,134.25,3945.0,124.5946,124.6131,124.576,124.5853,3945.0
2021-08-24 13:05:00,134.28,134.41,134.23,134.38,4254.0,124.6131,124.7338,124.5667,124.7059,4254.0
2021-08-24 13:10:00,134.42,134.43,134.37,134.37,1621.0,124.7431,124.7523,124.6967,124.6967,1621.0
2021-08-24 13:15:00,134.38,134.41,134.37,134.39,2743.0,124.7059,124.7338,124.6967,124.7152,2743.0
2021-08-24 13:20:00,134.42,134.46,134.41,134.41,3957.0,124.7431,124.7802,124.7338,124.7338,3957.0
2021-08-24 13:25:00,134.42,134.46,134.41,134.45,1563.0,124.7431,124.7802,124.7338,124.7709,1563.0
2021-08-24 13:30:00,134.45,134.46,134.4,134.41,7098.0,124.7709,124.7802,124.7245,124.7338,7098.0
2021-08-24 13:35:00,134.39,134.41,134.36,134.39,4708.0,124.7152,124.7338,124.6874,124.7152,4708.0
2021-08-24 13:40:00,134.39,134.39,134.28,134.28,4927.0,124.7152,124.7152,124.6131,124.6131,4927.0
2021-08-24 13:45:00,134.28,134.39,134.28,134.39,7739.0,124.6131,124.7152,124.6131,124.7152,7739.0
2021-08-24 13:50:00,134.39,134.43,134.38,134.41,2534.0,124.7152,124.7523,124.7059,124.7338,2534.0
2021-08-24 13:55:00,134.41,134.43,134.38,134.4,4596.0,124.7338,124.7523,124.7059,124.7245,4596.0
2021-08-24 14:00:00,134.39,134.43,134.36,134.37,8102.0,124.7152,124.7523,124.6874,124.6967,8102.0
2021-08-24 14:05:00,134.37,134.38,134.34,134.37,24439.0,124.6967,124.7059,124.6688,124.6967,24439.0
2021-08-24 14:10:00,134.36,134.41,134.34,134.38,12776.0,124.6874,124.7338,124.6688,124.7059,12776.0
2021-08-24 14:15:00,134.37,134.46,134.36,134.46,7753.0,124.6967,124.7802,124.6874,124.7802,7753.0
2021-08-24 14:20:00,134.49,134.54,134.46,134.54,5609.0,124.808,124.8544,124.7802,124.8544,5609.0
2021-08-24 14:25:00,134.53,134.57,134.47,134.5,4764.0,124.8451,124.8823,124.7895,124.8173,4764.0
2021-08-24 14:30:00,134.49,134.51,134.41,134.41,3471.0,124.808,124.8266,124.7338,124.7338,3471.0
2021-08-24 14:35:00,134.4,134.42,134.37,134.38,3955.0,124.7245,124.7431,124.6967,124.7059,3955.0
2021-08-24 14:40:00,134.37,134.37,134.23,134.26,20682.0,124.6967,124.6967,124.5667,124.5946,20682.0
2021-08-24 14:45:00,134.26,134.27,134.21,134.22,4855.0,124.5946,124.6039,124.5482,124.5575,4855.0
2021-08-24 14:50:00,134.22,134.24,134.15,134.19,9699.0,124.5575,124.576,124.4925,124.5296,9699.0
2021-08-24 14:55:00,134.19,134.24,134.18,134.18,5008.0,124.5296,124.576,124.5203,124.5203,5008.0
2021-08-24 15:00:00,134.18,134.21,134.17,134.19,4126.0,124.5203,124.5482,124.5111,124.5296,4126.0
2021-08-24 15:05:00,134.19,134.2,134.16,134.16,6329.0,124.5296,124.5389,124.5018,124.5018,6329.0
2021-08-24 15:10:00,134.16,134.16,134.07,134.11,7894.0,124.5018,124.5018,124.4182,124.4554,7894.0
2021-08-24 15:15:00,134.1,134.11,134.01,134.01,8077.0,124.4461,124.4554,124.3626,124.3626,8077.0
2021-08-24 15:20:00,134.02,134.05,134.01,134.01,11381.0,124.3718,124.3997,124.3626,124.3626,11381.0
2021-08-24 15:25:00,134.01,134.01,133.92,133.94,12644.0,124.3626,124.3626,124.279,124.2976,12644.0
2021-08-24 15:30:00,133.94,133.95,133.82,133.85,10793.0,124.2976,124.3069,124.1862,124.2141,10793.0
2021-08-24 15:35:00,133.83,133.85,133.72,133.72,12158.0,124.1955,124.2141,124.0934,124.0934,12158.0
2021-08-24 15:40:00,133.73,133.74,133.59,133.62,17489.0,124.1027,124.112,123.9728,124.0006,17489.0
2021-08-24 15:45:00,133.61,133.63,133.55,133.56,23664.0,123.9914,124.0099,123.9357,123.945,23664.0
2021-08-24 15:50:00,133.56,133.64,133.48,133.52,31561.0,123.945,124.0192,123.8707,123.9078,31561.0
2021-08-24 15:55:00,133.51,133.59,133.48,133.55,63403.0,123.8986,123.9728,123.8707,123.9357,63403.0
2021-08-25 09:30:00,133.16,134.5,133.16,133.31,19700.0,123.5738,124.8173,123.5738,123.713,19700.0
2021-08-25 09:35:00,133.34,133.66,133.24,133.66,4320.0,123.7408,124.0378,123.648,124.0378,4320.0
2021-08-25 09:40:00,133.71,133.73,133.51,133.55,2653.0,124.0842,124.1027,123.8986,123.9357,2653.0
2021-08-25 09:45:00,133.61,133.82,133.56,133.82,2448.0,123.9914,124.1862,123.945,124.1862,2448.0
2021-08-25 09:50:00,133.78,133.86,133.43,133.43,6398.0,124.1491,124.2234,123.8243,123.8243,6398.0
2021-08-25 09:55:00,133.41,133.75,133.41,133.75,2844.0,123.8058,124.1213,123.8058,124.1213,2844.0
2021-08-25 10:00:00,133.74,133.99,133.55,133.99,9661.0,124.112,124.344,123.9357,124.344,9661.0
2021-08-25 10:05:00,134.08,134.23,133.95,134.23,8213.0,124.4275,124.5667,124.3069,124.5667,8213.0
2021-08-25 10:10:00,134.16,134.23,134.03,134.04,3841.0,124.5018,124.5667,124.3811,124.3904,3841.0
2021-08-25 10:15:00,134.06,134.13,133.91,133.91,4308.0,124.409,124.4739,124.2698,124.2698,4308.0
2021-08-25 10:20:00,133.9,134.16,133.9,134.11,4003.0,124.2605,124.5018,124.2605,124.4554,4003.0
2021-08-25 10:25:00,134.09,134.18,134.02,134.16,3478.0,124.4368,124.5203,124.3718,124.5018,3478.0
2021-08-25 10:30:00,134.13,134.13,133.88,133.96,7914.0,124.4739,124.4739,124.2419,124.3162,7914.0
2021-08-25 10:35:00,133.95,134.07,133.95,134.04,5621.0,124.3069,124.4182,124.3069,124.3904,5621.0
2021-08-25 10:40:00,134.01,134.13,134.0,134.05,5777.0,124.3626,124.4739,124.3533,124.3997,5777.0
2021-08-25 10:45:00,134.03,134.27,134.03,134.27,15844.0,124.3811,124.6039,124.3811,124.6039,15844.0
2021-08-25 10:50:00,134.23,134.29,134.17,134.2,14245.0,124.5667,124.6224,124.5111,124.5389,14245.0
2021-08-25 10:55:00,134.19,134.21,134.18,134.18,3470.0,124.5296,124.5482,124.5203,124.5203,3470.0
2021-08-25 11:00:00,134.22,134.22,134.12,134.15,4759.0,124.5575,124.5575,124.4646,124.4925,4759.0
2021-08-25 11:05:00,134.14,134.19,134.1,134.17,3817.0,124.4832,124.5296,124.4461,124.5111,3817.0
2021-08-25 11:10:00,134.13,134.14,134.05,134.07,3655.0,124.4739,124.4832,124.3997,124.4182,3655.0
2021-08-25 11:15:00,134.06,134.09,134.04,134.07,2945.0,124.409,124.4368,124.3904,124.4182,2945.0
2021-08-25 11:20:00,134.03,134.07,133.95,133.97,7520.0,124.3811,124.4182,124.3069,124.3254,7520.0
2021-08-25 11:25:00,133.94,134.01,133.91,134.01,7285.0,124.2976,124.3626,124.2698,124.3626,7285.0
2021-08-25 11:30:00,134.03,134.22,134.03,134.22,4040.0,124.3811,124.5575,124.3811,124.5575,4040.0
2021-08-25 11:35:00,134.25,134.25,134.18,134.2,4040.0,124.5853,124.5853,124.5203,124.5389,4040.0
2021-08-25 11:40:00,134.24,134.28,134.24,134.27,1402.0,124.576,124.6131,124.576,124.6039,1402.0
2021-08-25 11:45:00,134.26,134.36,134.26,134.33,3382.0,124.5946,124.6874,124.5946,124.6595,3382.0
2021-08-25 11:50:00,134.34,134.35,134.31,134.33,2062.0,124.6688,124.6781,124.641,124.6595,2062.0
2021-08-25 11:55:00,134.32,134.38,134.31,134.37,1587.0,124.6503,124.7059,124.641,124.6967,1587.0
2021-08-25 12:00:00,134.37,134.42,134.32,134.42,1899.0,124.6967,124.7431,124.6503,124.7431,1899.0
2021-08-25 12:05:00,134.43,134.5,134.42,134.5,2426.0,124.7523,124.8173,124.7431,124.8173,2426.0
2021-08-25 12:10:00,134.55,134.56,134.53,134.53,1991.0,124.8637,124.873,124.8451,124.8451,1991.0
2021-08-25 12:15:00,134.49,134.5,134.44,134.45,1897.0,124.808,124.8173,124.7616,124.7709,1897.0
2021-08-25 12:20:00,134.49,134.49,134.39,134.42,3877.0,124.808,124.808,124.7152,124.7431,3877.0
2021-08-25 12:25:00,134.45,134.53,134.45,134.51,2935.0,124.7709,124.8451,124.7709,124.8266,2935.0
2021-08-25 12:30:00,134.49,134.5,134.47,134.47,1278.0,124.808,124.8173,124.7895,124.7895,1278.0
2021-08-25 12:35:00,134.48,134.49,134.43,134.46,2269.0,124.7987,124.808,124.7523,124.7802,2269.0
2021-08-25 12:40:00,134.5,134.61,134.42,134.42,2554.0,124.8173,124.9194,124.7431,124.7431,2554.0
2021-08-25 12:45:00,134.44,134.45,134.38,134.38,2608.0,124.7616,124.7709,124.7059,124.7059,2608.0
2021-08-25 12:50:00,134.38,134.41,134.38,134.41,1841.0,124.7059,124.7338,124.7059,124.7338,1841.0
2021-08-25 12:55:00,134.4,134.42,134.34,134.34,2496.0,124.7245,124.7431,124.6688,124.6688,2496.0
2021-08-25 13:00:00,134.32,134.36,134.26,134.36,2844.0,124.6503,124.6874,124.5946,124.6874,2844.0
2021-08-25 13:05:00,134.36,134.4,134.35,134.4,1775.0,124.6874,124.7245,124.6781,124.7245,1775.0
2021-08-25 13:10:00,134.38,134.43,134.38,134.43,1981.0,124.7059,124.7523,124.7059,124.7523,1981.0
2021-08-25 13:15:00,134.45,134.55,134.45,134.52,26517.0,124.7709,124.8637,124.7709,124.8359,26517.0
2021-08-25 13:20:00,134.51,134.58,134.43,134.57,3073.0,124.8266,124.8915,124.7523,124.8823,3073.0
2021-08-25 13:25:00,134.55,134.55,134.39,134.42,4603.0,124.8637,124.8637,124.7152,124.7431,4603.0
2021-08-25 13:30:00,134.41,134.43,134.31,134.33,4370.0,124.7338,124.7523,124.641,124.6595,4370.0
2021-08-25 13:35:00,134.33,134.34,134.29,134.3,3692.0,124.6595,124.6688,124.6224,124.6317,3692.0
2021-08-25 13:40:00,134.28,134.28,134.23,134.28,2817.0,124.6131,124.6131,124.5667,124.6131,2817.0
2021-08-25 13:45:00,134.27,134.29,134.25,134.25,4237.0,124.6039,124.6224,124.5853,124.5853,4237.0
2021-08-25 13:50:00,134.24,134.3,134.23,134.27,2300.0,124.576,124.6317,124.5667,124.6039,2300.0
2021-08-25 13:55:00,134.23,134.34,134.23,134.34,2076.0,124.5667,124.6688,124.5667,124.6688,2076.0
2021-08-25 14:00:00,134.33,134.33,134.3,134.32,3426.0,124.6595,124.6595,124.6317,124.6503,3426.0
2021-08-25 14:05:00,134.35,134.42,134.35,134.35,2999.0,124.6781,124.7431,124.6781,124.6781,2999.0
2021-08-25 14:10:00,134.34,134.37,134.34,134.34,2216.0,124.6688,124.6967,124.6688,124.6688,2216.0
2021-08-25 14:15:00,134.36,134.44,134.36,134.44,2667.0,124.6874,124.7616,124.6874,124.7616,2667.0
2021-08-25 14:20:00,134.42,134.51,134.41,134.5,3097.0,124.7431,124.8266,124.7338,124.8173,3097.0
2021-08-25 14:25:00,134.51,134.59,134.51,134.55,2852.0,124.8266,124.9008,124.8266,124.8637,2852.0
2021-08-25 14:30:00,134.56,134.58,134.53,134.53,4159.0,124.873,124.8915,124.8451,124.8451,4159.0
2021-08-25 14:35:00,134.53,134.53,134.47,134.5,8383.0,124.8451,124.8451,124.7895,124.8173,8383.0
2021-08-25 14:40:00,134.49,134.56,134.49,134.54,2078.0,124.808,124.873,124.808,124.8544,2078.0
2021-08-25 14:45:00,134.52,134.52,134.43,134.43,1855.0,124.8359,124.8359,124.7523,124.7523,1855.0
2021-08-25 14:50:00,134.42,134.49,134.42,134.44,4002.0,124.7431,124.808,124.7431,124.7616,4002.0
2021-08-25 14:55:00,134.43,134.48,134.43,134.45,2402.0,124.7523,124.7987,124.7523,124.7709,2402.0
2021-08-25 15:00:00,134.42,134.5,134.42,134.5,4275.0,124.7431,124.8173,124.7431,124.8173,4275.0
2021-08-25 15:05:00,134.52,134.57,134.5,134.5,3929.0,124.8359,124.8823,124.8173,124.8173,3929.0
2021-08-25 15:10:00,134.52,134.53,134.48,134.48,2900.0,124.8359,124.8451,124.7987,124.7987,2900.0
2021-08-25 15:15:00,134.49,134.55,134.49,134.55,3177.0,124.808,124.8637,124.808,124.8637,3177.0
2021-08-25 15:20:00,134.58,134.61,134.56,134.59,3833.0,124.8915,124.9194,124.873,124.9008,3833.0
2021-08-25 15:25:00,134.61,134.63,134.55,134.59,4888.0,124.9194,124.9379,124.8637,124.9008,4888.0
2021-08-25 15:30:00,134.6,134.68,134.6,134.63,11246.0,124.9101,124.9843,124.9101,124.9379,11246.0
2021-08-25 15:35:00,134.66,134.66,134.5,134.5,10463.0,124.9658,124.9658,124.8173,124.8173,10463.0
2021-08-25 15:40:00,134.5,134.5,134.43,134.46,10154.0,124.8173,124.8173,124.7523,124.7802,10154.0
2021-08-25 15:45:00,134.46,134.48,134.38,134.45,17280.0,124.7802,124.7987,124.7059,124.7709,17280.0
2021-08-25 15:50:00,134.4,134.49,134.29,134.49,24953.0,124.7245,124.808,124.6224,124.808,24953.0
2021-08-25 15:55:00,134.5,134.5,134.36,134.43,55326.0,124.8173,124.8173,124.6874,124.7523,55326.0
2021-08-26 09:30:00,132.32,132.32,131.72,131.87,42333.0,123.2615,123.2615,122.7026,122.8423,42333.0
2021-08-26 09:35:00,131.93,131.98,131.59,131.84,22009.0,122.8982,122.9448,122.5815,122.8143,22009.0
2021-08-26 09:40:00,131.75,132.09,131.67,131.97,7920.0,122.7305,123.0472,122.656,122.9354,7920.0
2021-08-26 09:45:00,131.82,132.24,131.76,132.04,8809.0,122.7957,123.187,122.7398,123.0007,8809.0
2021-08-26 09:50:00,132.03,132.12,131.94,132.11,7682.0,122.9913,123.0752,122.9075,123.0659,7682.0
2021-08-26 09:55:00,132.13,132.27,132.06,132.08,12341.0,123.0845,123.2149,123.0193,123.0379,12341.0
2021-08-26 10:00:00,132.03,132.15,131.77,131.77,32579.0,122.9913,123.1031,122.7491,122.7491,32579.0
2021-08-26 10:05:00,131.81,132.07,131.56,132.07,15650.0,122.7864,123.0286,122.5535,123.0286,15650.0
2021-08-26 10:10:00,132.1,132.25,132.02,132.18,13812.0,123.0565,123.1963,122.982,123.1311,13812.0
2021-08-26 10:15:00,132.19,132.25,132.04,132.06,7136.0,123.1404,123.1963,123.0007,123.0193,7136.0
2021-08-26 10:20:00,132.06,132.09,131.98,131.98,6706.0,123.0193,123.0472,122.9448,122.9448,6706.0
2021-08-26 10:25:00,131.96,131.98,131.57,131.8,5263.0,122.9261,122.9448,122.5628,122.7771,5263.0
2021-08-26 10:30:00,131.81,131.84,131.62,131.63,4020.0,122.7864,122.8143,122.6094,122.6187,4020.0
2021-08-26 10:35:00,131.66,131.7,131.6,131.67,5671.0,122.6467,122.6839,122.5908,122.656,5671.0
2021-08-26 10:40:00,131.6,131.6,131.51,131.56,5035.0,122.5908,122.5908,122.5069,122.5535,5035.0
2021-08-26 10:45:00,131.54,131.59,131.4,131.49,10279.0,122.5349,122.5815,122.4045,122.4883,10279.0
2021-08-26 10:50:00,131.52,131.52,131.4,131.47,9748.0,122.5163,122.5163,122.4045,122.4697,9748.0
2021-08-26 10:55:00,131.49,131.52,131.37,131.47,11978.0,122.4883,122.5163,122.3765,122.4697,11978.0
2021-08-26 11:00:00,131.43,131.44,131.31,131.36,3868.0,122.4324,122.4417,122.3206,122.3672,3868.0
2021-08-26 11:05:00,131.37,131.63,131.35,131.61,2936.0,122.3765,122.6187,122.3579,122.6001,2936.0
2021-08-26 11:10:00,131.61,131.89,131.6,131.83,5792.0,122.6001,122.8609,122.5908,122.805,5792.0
2021-08-26 11:15:00,131.83,131.84,131.69,131.73,3895.0,122.805,122.8143,122.6746,122.7119,3895.0
2021-08-26 11:20:00,131.74,131.76,131.47,131.47,16433.0,122.7212,122.7398,122.4697,122.4697,16433.0
2021-08-26 11:25:00,131.47,131.51,131.39,131.4,8395.0,122.4697,122.5069,122.3952,122.4045,8395.0
2021-08-26 11:30:00,131.4,131.53,131.37,131.52,5801.0,122.4045,122.5256,122.3765,122.5163,5801.0
2021-08-26 11:35:00,131.51,131.54,131.46,131.51,4095.0,122.5069,122.5349,122.4604,122.5069,4095.0
2021-08-26 11:40:00,131.53,131.62,131.5,131.59,8053.0,122.5256,122.6094,122.4976,122.5815,8053.0
2021-08-26 11:45:00,131.6,131.6,131.47,131.49,6798.0,122.5908,122.5908,122.4697,122.4883,6798.0
2021-08-26 11:50:00,131.48,131.48,131.15,131.19,14052.0,122.479,122.479,122.1716,122.2088,14052.0
2021-08-26 11:55:00,131.19,131.34,131.19,131.26,9764.0,122.2088,122.3486,122.2088,122.2741,9764.0
2021-08-26 12:00:00,131.24,131.47,131.22,131.46,8391.0,122.2554,122.4697,122.2368,122.4604,8391.0
2021-08-26 12:05:00,131.45,131.47,131.37,131.42,10328.0,122.451,122.4697,122.3765,122.4231,10328.0
2021-08-26 12:10:00,131.43,131.54,131.43,131.48,9831.0,122.4324,122.5349,122.4324,122.479,9831.0
2021-08-26 12:15:00,131.47,131.54,131.46,131.5,8064.0,122.4697,122.5349,122.4604,122.4976,8064.0
2021-08-26 12:20:00,131.51,131.51,131.46,131.47,12654.0,122.5069,122.5069,122.4604,122.4697,12654.0
2021-08-26 12:25:00,131.46,131.49,131.45,131.47,10185.0,122.4604,122.4883,122.451,122.4697,10185.0
2021-08-26 12:30:00,131.46,131.67,131.45,131.64,10524.0,122.4604,122.656,122.451,122.628,10524.0
2021-08-26 12:35:00,131.64,131.64,131.55,131.6,8498.0,122.628,122.628,122.5442,122.5908,8498.0
2021-08-26 12:40:00,131.59,131.59,131.46,131.52,10334.0,122.5815,122.5815,122.4604,122.5163,10334.0
2021-08-26 12:45:00,131.53,131.53,131.45,131.45,4299.0,122.5256,122.5256,122.451,122.451,4299.0
2021-08-26 12:50:00,131.43,131.45,131.33,131.34,10219.0,122.4324,122.451,122.3393,122.3486,10219.0
2021-08-26 12:55:00,131.34,131.34,131.23,131.31,10544.0,122.3486,122.3486,122.2461,122.3206,10544.0
2021-08-26 13:00:00,131.3,131.33,131.22,131.22,6457.0,122.3113,122.3393,122.2368,122.2368,6457.0
2021-08-26 13:05:00,131.21,131.23,131.15,131.18,6774.0,122.2275,122.2461,122.1716,122.1995,6774.0
2021-08-26 13:10:00,131.15,131.27,131.14,131.26,7927.0,122.1716,122.2834,122.1623,122.2741,7927.0
2021-08-26 13:15:00,131.28,131.34,131.24,131.3,6298.0,122.2927,122.3486,122.2554,122.3113,6298.0
2021-08-26 13:20:00,131.3,131.34,131.26,131.28,8682.0,122.3113,122.3486,122.2741,122.2927,8682.0
2021-08-26 13:25:00,131.3,131.36,131.27,131.35,5432.0,122.3113,122.3672,122.2834,122.3579,5432.0
2021-08-26 13:30:00,131.37,131.48,131.35,131.47,6512.0,122.3765,122.479,122.3579,122.4697,6512.0
2021-08-26 13:35:00,131.45,131.49,131.38,131.49,6899.0,122.451,122.4883,122.3858,122.4883,6899.0
2021-08-26 13:40:00,131.47,131.5,131.36,131.36,7762.0,122.4697,122.4976,122.3672,122.3672,7762.0
2021-08-26 13:45:00,131.36,131.37,131.3,131.3,8373.0,122.3672,122.3765,122.3113,122.3113,8373.0
2021-08-26 13:50:00,131.31,131.39,131.27,131.39,8129.0,122.3206,122.3952,122.2834,122.3952,8129.0
2021-08-26 13:55:00,131.39,131.4,131.32,131.32,9024.0,122.3952,122.4045,122.3299,122.3299,9024.0
2021-08-26 14:00:00,131.3,131.33,131.25,131.32,14844.0,122.3113,122.3393,122.2647,122.3299,14844.0
2021-08-26 14:05:00,131.33,131.33,131.09,131.1,10194.0,122.3393,122.3393,122.1157,122.125,10194.0
2021-08-26 14:10:00,131.1,131.2,131.1,131.17,8429.0,122.125,122.2182,122.125,122.1902,8429.0
2021-08-26 14:15:00,131.15,131.22,131.15,131.19,7646.0,122.1716,122.2368,122.1716,122.2088,7646.0
2021-08-26 14:20:00,131.19,131.23,131.13,131.14,11377.0,122.2088,122.2461,122.153,122.1623,11377.0
2021-08-26 14:25:00,131.13,131.13,131.06,131.07,10433.0,122.153,122.153,122.0877,122.0971,10433.0
2021-08-26 14:30:00,131.08,131.13,131.04,131.05,8588.0,122.1064,122.153,122.0691,122.0784,8588.0
2021-08-26 14:35:00,131.06,131.2,131.06,131.18,7606.0,122.0877,122.2182,122.0877,122.1995,7606.0
2021-08-26 14:40:00,131.17,131.21,131.15,131.21,8023.0,122.1902,122.2275,122.1716,122.2275,8023.0
2021-08-26 14:45:00,131.21,131.23,131.12,131.12,10474.0,122.2275,122.2461,122.1436,122.1436,10474.0
2021-08-26 14:50:00,131.12,131.23,131.11,131.23,6950.0,122.1436,122.2461,122.1343,122.2461,6950.0
2021-08-26 14:55:00,131.22,131.26,131.19,131.26,9880.0,122.2368,122.2741,122.2088,122.2741,9880.0
2021-08-26 15:00:00,131.26,131.27,131.21,131.27,12121.0,122.2741,122.2834,122.2275,122.2834,12121.0
2021-08-26 15:05:00,131.28,131.3,131.18,131.18,17620.0,122.2927,122.3113,122.1995,122.1995,17620.0
2021-08-26 15:10:00,131.17,131.2,131.06,131.17,12541.0,122.1902,122.2182,122.0877,122.1902,12541.0
2021-08-26 15:15:00,131.19,131.5,131.19,131.48,22355.0,122.2088,122.4976,122.2088,122.479,22355.0
2021-08-26 15:20:00,131.49,131.52,131.33,131.34,32813.0,122.4883,122.5163,122.3393,122.3486,32813.0
2021-08-26 15:25:00,131.32,131.37,131.27,131.31,17999.0,122.3299,122.3765,122.2834,122.3206,17999.0
2021-08-26 15:30:00,131.31,131.37,131.18,131.22,22326.0,122.3206,122.3765,122.1995,122.2368,22326.0
2021-08-26 15:35:00,131.22,131.4,131.22,131.27,19164.0,122.2368,122.4045,122.2368,122.2834,19164.0
2021-08-26 15:40:00,131.28,131.4,131.25,131.25,21271.0,122.2927,122.4045,122.2647,122.2647,21271.0
2021-08-26 15:45:00,131.25,131.33,131.23,131.31,31594.0,122.2647,122.3393,122.2461,122.3206,31594.0
2021-08-26 15:50:00,131.34,131.48,131.29,131.43,47827.0,122.3486,122.479,122.302,122.4324,47827.0
2021-08-26 15:55:00,131.43,131.53,131.37,131.41,71204.0,122.4324,122.5256,122.3765,122.4138,71204.0
2021-08-27 09:30:00,131.79,131.89,131.51,131.89,16235.0,122.7678,122.8609,122.5069,122.8609,16235.0
2021-08-27 09:35:00,131.81,131.84,131.72,131.82,2664.0,122.7864,122.8143,122.7026,122.7957,2664.0
2021-08-27 09:40:00,131.81,131.81,131.61,131.63,4117.0,122.7864,122.7864,122.6001,122.6187,4117.0
2021-08-27 09:45:00,131.55,131.78,131.51,131.78,4600.0,122.5442,122.7585,122.5069,122.7585,4600.0
2021-08-27 09:50:00,131.74,131.94,131.73,131.78,6582.0,122.7212,122.9075,122.7119,122.7585,6582.0
2021-08-27 09:55:00,131.71,131.75,131.56,131.75,4561.0,122.6932,122.7305,122.5535,122.7305,4561.0
2021-08-27 10:00:00,131.7,132.16,131.54,132.16,4090.0,122.6839,123.1124,122.5349,123.1124,4090.0
2021-08-27 10:05:00,132.19,132.51,132.11,132.44,3448.0,123.1404,123.4385,123.0659,123.3733,3448.0
2021-08-27 10:10:00,132.47,132.66,132.47,132.66,2832.0,123.4012,123.5782,123.4012,123.5782,2832.0
2021-08-27 10:15:00,132.68,132.73,132.44,132.44,4357.0,123.5968,123.6434,123.3733,123.3733,4357.0
2021-08-27 10:20:00,132.49,132.5,132.32,132.32,2741.0,123.4198,123.4292,123.2615,123.2615,2741.0
2021-08-27 10:25:00,132.3,132.3,132.15,132.21,3558.0,123.2429,123.2429,123.1031,123.159,3558.0
2021-08-27 10:30:00,132.23,132.23,132.07,132.12,5612.0,123.1776,123.1776,123.0286,123.0752,5612.0
2021-08-27 10:35:00,132.1,132.11,132.02,132.03,2497.0,123.0565,123.0659,122.982,122.9913,2497.0
2021-08-27 10:40:00,132.01,132.01,131.77,131.77,3914.0,122.9727,122.9727,122.7491,122.7491,3914.0
2021-08-27 10:45:00,131.8,132.02,131.79,132.02,2547.0,122.7771,122.982,122.7678,122.982,2547.0
2021-08-27 10:50:00,132.1,132.17,132.04,132.16,5508.0,123.0565,123.1218,123.0007,123.1124,5508.0
2021-08-27 10:55:00,132.15,132.19,132.09,132.13,5649.0,123.1031,123.1404,123.0472,123.0845,5649.0
2021-08-27 11:00:00,132.13,132.22,132.08,132.22,2998.0,123.0845,123.1683,123.0379,123.1683,2998.0
2021-08-27 11:05:00,132.23,132.26,132.2,132.21,1968.0,123.1776,123.2056,123.1497,123.159,1968.0
2021-08-27 11:10:00,132.22,132.37,132.21,132.37,4868.0,123.1683,123.3081,123.159,123.3081,4868.0
2021-08-27 11:15:00,132.33,132.37,132.28,132.37,3405.0,123.2708,123.3081,123.2242,123.3081,3405.0
2021-08-27 11:20:00,132.36,132.38,132.33,132.35,1375.0,123.2987,123.3174,123.2708,123.2894,1375.0
2021-08-27 11:25:00,132.31,132.35,132.25,132.28,5302.0,123.2522,123.2894,123.1963,123.2242,5302.0
2021-08-27 11:30:00,132.33,132.36,132.3,132.36,1975.0,123.2708,123.2987,123.2429,123.2987,1975.0
2021-08-27 11:35:00,132.36,132.43,132.34,132.43,3055.0,123.2987,123.364,123.2801,123.364,3055.0
2021-08-27 11:40:00,132.45,132.45,132.36,132.41,1819.0,123.3826,123.3826,123.2987,123.3453,1819.0
2021-08-27 11:45:00,132.39,132.39,132.29,132.33,4502.0,123.3267,123.3267,123.2335,123.2708,4502.0
2021-08-27 11:50:00,132.31,132.31,132.25,132.27,2442.0,123.2522,123.2522,123.1963,123.2149,2442.0
2021-08-27 11:55:00,132.3,132.43,132.29,132.37,2357.0,123.2429,123.364,123.2335,123.3081,2357.0
2021-08-27 12:00:00,132.35,132.38,132.33,132.38,2177.0,123.2894,123.3174,123.2708,123.3174,2177.0
2021-08-27 12:05:00,132.38,132.57,132.36,132.57,5930.0,123.3174,123.4944,123.2987,123.4944,5930.0
2021-08-27 12:10:00,132.58,132.58,132.47,132.47,4418.0,123.5037,123.5037,123.4012,123.4012,4418.0
2021-08-27 12:15:00,132.42,132.43,132.3,132.37,3164.0,123.3546,123.364,123.2429,123.3081,3164.0
2021-08-27 12:20:00,132.33,132.41,132.33,132.41,2144.0,123.2708,123.3453,123.2708,123.3453,2144.0
2021-08-27 12:25:00,132.41,132.46,132.37,132.45,2764.0,123.3453,123.3919,123.3081,123.3826,2764.0
2021-08-27 12:30:00,132.44,132.47,132.41,132.43,2820.0,123.3733,123.4012,123.3453,123.364,2820.0
2021-08-27 12:35:00,132.43,132.49,132.41,132.44,3811.0,123.364,123.4198,123.3453,123.3733,3811.0
2021-08-27 12:40:00,132.46,132.46,132.36,132.37,1502.0,123.3919,123.3919,123.2987,123.3081,1502.0
2021-08-27 12:45:00,132.35,132.38,132.31,132.33,5916.0,123.2894,123.3174,123.2522,123.2708,5916.0
2021-08-27 12:50:00,132.34,132.34,132.25,132.27,3879.0,123.2801,123.2801,123.1963,123.2149,3879.0
2021-08-27 12:55:00,132.26,132.29,132.24,132.26,1906.0,123.2056,123.2335,123.187,123.2056,1906.0
2021-08-27 13:00:00,132.23,132.27,132.2,132.27,8690.0,123.1776,123.2149,123.1497,123.2149,8690.0
2021-08-27 13:05:00,132.29,132.34,132.1,132.31,56131.0,123.2335,123.2801,123.0565,123.2522,56131.0
2021-08-27 13:10:00,132.33,132.35,132.28,132.3,14984.0,123.2708,123.2894,123.2242,123.2429,14984.0
2021-08-27 13:15:00,132.3,132.3,132.19,132.22,9419.0,123.2429,123.2429,123.1404,123.1683,9419.0
2021-08-27 13:20:00,132.24,132.31,132.23,132.25,4745.0,123.187,123.2522,123.1776,123.1963,4745.0
2021-08-27 13:25:00,132.22,132.22,132.17,132.19,7685.0,123.1683,123.1683,123.1218,123.1404,7685.0
2021-08-27 13:30:00,132.18,132.2,132.09,132.12,13127.0,123.1311,123.1497,123.0472,123.0752,13127.0
2021-08-27 13:35:00,132.11,132.12,131.97,131.97,6310.0,123.0659,123.0752,122.9354,122.9354,6310.0
2021-08-27 13:40:00,131.97,132.0,131.91,131.92,8891.0,122.9354,122.9634,122.8796,122.8889,8891.0
2021-08-27 13:45:00,131.91,131.92,131.85,131.85,4997.0,122.8796,122.8889,122.8237,122.8237,4997.0
2021-08-27 13:50:00,131.84,131.87,131.74,131.87,5244.0,122.8143,122.8423,122.7212,122.8423,5244.0
2021-08-27 13:55:00,131.84,131.91,131.82,131.91,5089.0,122.8143,122.8796,122.7957,122.8796,5089.0
2021-08-27 14:00:00,131.9,131.9,131.8,131.88,5142.0,122.8702,122.8702,122.7771,122.8516,5142.0
2021-08-27 14:05:00,131.86,131.88,131.78,131.82,6844.0,122.833,122.8516,122.7585,122.7957,6844.0
2021-08-27 14:10:00,131.82,131.84,131.8,131.8,5565.0,122.7957,122.8143,122.7771,122.7771,5565.0
2021-08-27 14:15:00,131.81,131.81,131.75,131.79,8803.0,122.7864,122.7864,122.7305,122.7678,8803.0
2021-08-27 14:20:00,131.81,131.87,131.79,131.79,4753.0,122.7864,122.8423,122.7678,122.7678,4753.0
2021-08-27 14:25:00,131.78,131.8,131.75,131.78,4773.0,122.7585,122.7771,122.7305,122.7585,4773.0
2021-08-27 14:30:00,131.78,131.82,131.76,131.81,5478.0,122.7585,122.7957,122.7398,122.7864,5478.0
2021-08-27 14:35:00,131.82,131.92,131.82,131.89,7155.0,122.7957,122.8889,122.7957,122.8609,7155.0
2021-08-27 14:40:00,131.9,131.93,131.89,131.93,8284.0,122.8702,122.8982,122.8609,122.8982,8284.0
2021-08-27 14:45:00,131.91,131.91,131.88,131.9,5397.0,122.8796,122.8796,122.8516,122.8702,5397.0
2021-08-27 14:50:00,131.9,131.99,131.84,131.85,20234.0,122.8702,122.9541,122.8143,122.8237,20234.0
2021-08-27 14:55:00,131.88,131.88,131.77,131.79,3948.0,122.8516,122.8516,122.7491,122.7678,3948.0
2021-08-27 15:00:00,131.79,131.86,131.78,131.86,2525.0,122.7678,122.833,122.7585,122.833,2525.0
2021-08-27 15:05:00,131.85,131.94,131.82,131.94,4696.0,122.8237,122.9075,122.7957,122.9075,4696.0
2021-08-27 15:10:00,131.93,132.01,131.93,131.98,7140.0,122.8982,122.9727,122.8982,122.9448,7140.0
2021-08-27 15:15:00,131.98,131.98,131.8,131.94,57824.0,122.9448,122.9448,122.7771,122.9075,57824.0
2021-08-27 15:20:00,131.92,131.98,131.89,131.96,8413.0,122.8889,122.9448,122.8609,122.9261,8413.0
2021-08-27 15:25:00,131.94,131.96,131.89,131.91,11749.0,122.9075,122.9261,122.8609,122.8796,11749.0
2021-08-27 15:30:00,131.9,132.17,131.86,132.0,38666.0,122.8702,123.1218,122.833,122.9634,38666.0
2021-08-27 15:35:00,132.0,132.0,131.77,131.78,15017.0,122.9634,122.9634,122.7491,122.7585,15017.0
2021-08-27 15:40:00,131.78,131.9,131.77,131.86,15010.0,122.7585,122.8702,122.7491,122.833,15010.0
2021-08-27 15:45:00,131.88,132.01,131.88,131.94,19920.0,122.8516,122.9727,122.8516,122.9075,19920.0
2021-08-27 15:50:00,131.95,131.95,131.76,131.87,113336.0,122.9168,122.9168,122.7398,122.8423,113336.0
2021-08-27 15:55:00,131.84,131.87,131.61,131.7,93408.0,122.8143,122.8423,122.6001,122.6839,93408.0
2021-08-30 09:30:00,131.72,132.03,131.51,131.8,23365.0,122.7026,122.9913,122.5069,122.7771,23365.0
2021-08-30 09:35:00,131.74,131.9,131.71,131.9,14578.0,122.7212,122.8702,122.6932,122.8702,14578.0
2021-08-30 09:40:00,131.88,132.08,131.85,132.02,5942.0,122.8516,123.0379,122.8237,122.982,5942.0
2021-08-30 09:45:00,132.03,132.03,131.82,131.85,8731.0,122.9913,122.9913,122.7957,122.8237,8731.0
2021-08-30 09:50:00,131.9,132.31,131.86,132.21,9800.0,122.8702,123.2522,122.833,123.159,9800.0
2021-08-30 09:55:00,132.21,132.4,132.18,132.18,4993.0,123.159,123.336,123.1311,123.1311,4993.0
2021-08-30 10:00:00,132.23,132.41,132.21,132.27,4846.0,123.1776,123.3453,123.159,123.2149,4846.0
2021-08-30 10:05:00,132.27,132.27,132.1,132.11,5227.0,123.2149,123.2149,123.0565,123.0659,5227.0
2021-08-30 10:10:00,132.08,132.21,132.0,132.21,31896.0,123.0379,123.159,122.9634,123.159,31896.0
2021-08-30 10:15:00,132.25,132.31,132.09,132.11,6831.0,123.1963,123.2522,123.0472,123.0659,6831.0
2021-08-30 10:20:00,132.08,132.18,132.05,132.14,4911.0,123.0379,123.1311,123.01,123.0938,4911.0
2021-08-30 10:25:00,132.11,132.2,132.06,132.2,6734.0,123.0659,123.1497,123.0193,123.1497,6734.0
2021-08-30 10:30:00,132.19,132.19,132.04,132.07,13557.0,123.1404,123.1404,123.0007,123.0286,13557.0
2021-08-30 10:35:00,132.06,132.12,131.95,132.09,60727.0,123.0193,123.0752,122.9168,123.0472,60727.0
2021-08-30 10:40:00,132.07,132.07,132.0,132.04,7972.0,123.0286,123.0286,122.9634,123.0007,7972.0
2021-08-30 10:45:00,132.05,132.15,131.98,131.99,26424.0,123.01,123.1031,122.9448,122.9541,26424.0
2021-08-30 10:50:00,131.97,131.98,131.87,131.93,7891.0,122.9354,122.9448,122.8423,122.8982,7891.0
2021-08-30 10:55:00,131.9,131.95,131.81,131.82,7414.0,122.8702,122.9168,122.7864,122.7957,7414.0
2021-08-30 11:00:00,131.81,131.91,131.79,131.91,6073.0,122.7864,122.8796,122.7678,122.8796,6073.0
2021-08-30 11:05:00,131.92,132.0,131.88,131.97,10005.0,122.8889,122.9634,122.8516,122.9354,10005.0
2021-08-30 11:10:00,131.97,131.97,131.86,131.92,4841.0,122.9354,122.9354,122.833,122.8889,4841.0
2021-08-30 11:15:00,131.93,131.95,131.86,131.9,6148.0,122.8982,122.9168,122.833,122.8702,6148.0
2021-08-30 11:20:00,131.88,131.88,131.67,131.68,6106.0,122.8516,122.8516,122.656,122.6653,6106.0
2021-08-30 11:25:00,131.6,131.6,131.49,131.49,7148.0,122.5908,122.5908,122.4883,122.4883,7148.0
2021-08-30 11:30:00,131.5,131.58,131.41,131.44,6648.0,122.4976,122.5721,122.4138,122.4417,6648.0
2021-08-30 11:35:00,131.46,131.52,131.41,131.51,5797.0,122.4604,122.5163,122.4138,122.5069,5797.0
2021-08-30 11:40:00,131.5,131.5,131.39,131.47,5660.0,122.4976,122.4976,122.3952,122.4697,5660.0
2021-08-30 11:45:00,131.44,131.44,131.36,131.4,5082.0,122.4417,122.4417,122.3672,122.4045,5082.0
2021-08-30 11:50:00,131.42,131.45,131.39,131.42,4694.0,122.4231,122.451,122.3952,122.4231,4694.0
2021-08-30 11:55:00,131.44,131.48,131.32,131.37,6889.0,122.4417,122.479,122.3299,122.3765,6889.0
2021-08-30 12:00:00,131.34,131.38,131.27,131.28,5573.0,122.3486,122.3858,122.2834,122.2927,5573.0
2021-08-30 12:05:00,131.27,131.42,131.12,131.41,73831.0,122.2834,122.4231,122.1436,122.4138,73831.0
2021-08-30 12:10:00,131.41,131.48,131.36,131.36,9712.0,122.4138,122.479,122.3672,122.3672,9712.0
2021-08-30 12:15:00,131.34,131.34,131.26,131.26,6051.0,122.3486,122.3486,122.2741,122.2741,6051.0
2021-08-30 12:20:00,131.22,131.22,130.9,130.95,24745.0,122.2368,122.2368,121.9387,121.9853,24745.0
2021-08-30 12:25:00,130.95,131.1,130.95,131.09,10131.0,121.9853,122.125,121.9853,122.1157,10131.0
2021-08-30 12:30:00,131.08,131.21,131.08,131.2,5646.0,122.1064,122.2275,122.1064,122.2182,5646.0
2021-08-30 12:35:00,131.22,131.24,131.19,131.24,2869.0,122.2368,122.2554,122.2088,122.2554,2869.0
2021-08-30 12:40:00,131.28,131.32,131.24,131.32,5247.0,122.2927,122.3299,122.2554,122.3299,5247.0
2021-08-30 12:45:00,131.37,131.42,131.37,131.39,12222.0,122.3765,122.4231,122.3765,122.3952,12222.0
2021-08-30 12:50:00,131.44,131.46,131.39,131.4,3106.0,122.4417,122.4604,122.3952,122.4045,3106.0
2021-08-30 12:55:00,131.37,131.4,131.36,131.36,2591.0,122.3765,122.4045,122.3672,122.3672,2591.0
2021-08-30 13:00:00,131.35,131.37,131.23,131.37,9970.0,122.3579,122.3765,122.2461,122.3765,9970.0
2021-08-30 13:05:00,131.41,131.41,131.27,131.27,4233.0,122.4138,122.4138,122.2834,122.2834,4233.0
2021-08-30 13:10:00,131.31,131.33,131.3,131.31,6628.0,122.3206,122.3393,122.3113,122.3206,6628.0
2021-08-30 13:15:00,131.31,131.32,131.28,131.29,5365.0,122.3206,122.3299,122.2927,122.302,5365.0
2021-08-30 13:20:00,131.28,131.35,131.22,131.34,4641.0,122.2927,122.3579,122.2368,122.3486,4641.0
2021-08-30 13:25:00,131.35,131.36,131.32,131.33,1801.0,122.3579,122.3672,122.3299,122.3393,1801.0
2021-08-30 13:30:00,131.34,131.69,131.34,131.69,9900.0,122.3486,122.6746,122.3486,122.6746,9900.0
2021-08-30 13:35:00,131.67,131.7,131.57,131.61,9874.0,122.656,122.6839,122.5628,122.6001,9874.0
2021-08-30 13:40:00,131.6,131.65,131.58,131.63,2036.0,122.5908,122.6374,122.5721,122.6187,2036.0
2021-08-30 13:45:00,131.62,131.66,131.6,131.61,5918.0,122.6094,122.6467,122.5908,122.6001,5918.0
2021-08-30 13:50:00,131.61,131.76,131.6,131.73,56455.0,122.6001,122.7398,122.5908,122.7119,56455.0
2021-08-30 13:55:00,131.74,131.97,131.74,131.97,8727.0,122.7212,122.9354,122.7212,122.9354,8727.0
2021-08-30 14:00:00,131.95,131.97,131.86,131.96,7149.0,122.9168,122.9354,122.833,122.9261,7149.0
2021-08-30 14:05:00,131.95,132.02,131.89,131.91,6398.0,122.9168,122.982,122.8609,122.8796,6398.0
2021-08-30 14:10:00,131.91,131.93,131.79,131.79,10334.0,122.8796,122.8982,122.7678,122.7678,10334.0
2021-08-30 14:15:00,131.78,131.79,131.69,131.72,17899.0,122.7585,122.7678,122.6746,122.7026,17899.0
2021-08-30 14:20:00,131.72,131.72,131.54,131.54,11077.0,122.7026,122.7026,122.5349,122.5349,11077.0
2021-08-30 14:25:00,131.52,131.52,131.39,131.47,13846.0,122.5163,122.5163,122.3952,122.4697,13846.0
2021-08-30 14:30:00,131.47,131.49,131.31,131.31,8882.0,122.4697,122.4883,122.3206,122.3206,8882.0
2021-08-30 14:35:00,131.29,131.33,131.08,131.17,11786.0,122.302,122.3393,122.1064,122.1902,11786.0
2021-08-30 14:40:00,131.17,131.19,130.96,131.1,15928.0,122.1902,122.2088,121.9946,122.125,15928.0
2021-08-30 14:45:00,131.09,131.09,130.89,131.07,21927.0,122.1157,122.1157,121.9294,122.0971,21927.0
2021-08-30 14:50:00,131.03,131.08,130.94,131.03,16612.0,122.0598,122.1064,121.976,122.0598,16612.0
2021-08-30 14:55:00,131.03,131.24,131.02,131.09,16937.0,122.0598,122.2554,122.0505,122.1157,16937.0
2021-08-30 15:00:00,131.09,131.12,130.95,130.99,14106.0,122.1157,122.1436,121.9853,122.0225,14106.0
2021-08-30 15:05:00,130.98,131.15,130.96,131.15,12358.0,122.0132,122.1716,121.9946,122.1716,12358.0
2021-08-30 15:10:00,131.12,131.17,131.04,131.05,12522.0,122.1436,122.1902,122.0691,122.0784,12522.0
2021-08-30 15:15:00,131.04,131.11,130.81,130.86,21250.0,122.0691,122.1343,121.8549,121.9014,21250.0
2021-08-30 15:20:00,130.83,130.97,130.78,130.96,12825.0,121.8735,122.0039,121.8269,121.9946,12825.0
2021-08-30 15:25:00,130.96,131.08,130.94,130.99,11682.0,121.9946,122.1064,121.976,122.0225,11682.0
2021-08-30 15:30:00,130.98,130.99,130.88,130.93,18664.0,122.0132,122.0225,121.9201,121.9666,18664.0
2021-08-30 15:35:00,130.93,131.05,130.93,131.02,15428.0,121.9666,122.0784,121.9666,122.0505,15428.0
2021-08-30 15:40:00,131.01,131.01,130.78,130.78,24101.0,122.0412,122.0412,121.8269,121.8269,24101.0
2021-08-30 15:45:00,130.78,130.88,130.7,130.77,39275.0,121.8269,121.9201,121.7524,121.8176,39275.0
2021-08-30 15:50:00,130.76,130.93,130.76,130.82,57012.0,121.8083,121.9666,121.8083,121.8642,57012.0
2021-08-30 15:55:00,130.81,130.93,130.65,130.72,114487.0,121.8549,121.9666,121.7058,121.771,114487.0
2021-08-31 09:30:00,131.01,131.01,130.45,130.63,24442.0,122.0412,122.0412,121.5195,121.6872,24442.0
2021-08-31 09:35:00,130.59,130.77,130.55,130.67,7171.0,121.6499,121.8176,121.6127,121.7244,7171.0
2021-08-31 09:40:00,130.71,130.87,130.63,130.83,20533.0,121.7617,121.9108,121.6872,121.8735,20533.0
2021-08-31 09:45:00,130.8,131.28,130.74,131.25,14269.0,121.8455,122.2927,121.7897,122.2647,14269.0
2021-08-31 09:50:00,131.23,131.24,130.84,131.13,10224.0,122.2461,122.2554,121.8828,122.153,10224.0
2021-08-31 09:55:00,131.16,131.45,131.16,131.45,7515.0,122.1809,122.451,122.1809,122.451,7515.0
2021-08-31 10:00:00,131.47,131.55,131.35,131.5,8543.0,122.4697,122.5442,122.3579,122.4976,8543.0
2021-08-31 10:05:00,131.47,131.67,131.21,131.34,32272.0,122.4697,122.656,122.2275,122.3486,32272.0
2021-08-31 10:10:00,131.32,131.32,131.01,131.01,8390.0,122.3299,122.3299,122.0412,122.0412,8390.0
2021-08-31 10:15:00,131.01,131.11,130.95,130.97,19217.0,122.0412,122.1343,121.9853,122.0039,19217.0
2021-08-31 10:20:00,130.97,130.99,130.75,130.81,15970.0,122.0039,122.0225,121.799,121.8549,15970.0
2021-08-31 10:25:00,130.81,131.0,130.8,130.97,17896.0,121.8549,122.0319,121.8455,122.0039,17896.0
2021-08-31 10:30:00,130.96,131.26,130.95,131.01,12721.0,121.9946,122.2741,121.9853,122.0412,12721.0
2021-08-31 10:35:00,130.95,131.04,130.92,131.01,9406.0,121.9853,122.0691,121.9573,122.0412,9406.0
2021-08-31 10:40:00,131.03,131.21,131.01,131.15,8597.0,122.0598,122.2275,122.0412,122.1716,8597.0
2021-08-31 10:45:00,131.15,131.22,131.11,131.16,17860.0,122.1716,122.2368,122.1343,122.1809,17860.0
2021-08-31 10:50:00,131.19,131.26,131.15,131.22,12317.0,122.2088,122.2741,122.1716,122.2368,12317.0
2021-08-31 10:55:00,131.19,131.21,131.16,131.2,11036.0,122.2088,122.2275,122.1809,122.2182,11036.0
2021-08-31 11:00:00,131.2,131.28,131.12,131.14,10917.0,122.2182,122.2927,122.1436,122.1623,10917.0
2021-08-31 11:05:00,131.1,131.35,131.1,131.33,10015.0,122.125,122.3579,122.125,122.3393,10015.0
2021-08-31 11:10:00,131.32,131.55,131.28,131.55,15373.0,122.3299,122.5442,122.2927,122.5442,15373.0
2021-08-31 11:15:00,131.59,131.68,131.46,131.52,14181.0,122.5815,122.6653,122.4604,122.5163,14181.0
2021-08-31 11:20:00,131.52,131.54,131.36,131.4,23051.0,122.5163,122.5349,122.3672,122.4045,23051.0
2021-08-31 11:25:00,131.39,131.48,131.29,131.44,9145.0,122.3952,122.479,122.302,122.4417,9145.0
2021-08-31 11:30:00,131.45,131.75,131.44,131.73,5364.0,122.451,122.7305,122.4417,122.7119,5364.0
2021-08-31 11:35:00,131.75,131.75,131.66,131.68,5432.0,122.7305,122.7305,122.6467,122.6653,5432.0
2021-08-31 11:40:00,131.69,131.72,131.55,131.66,21702.0,122.6746,122.7026,122.5442,122.6467,21702.0
2021-08-31 11:45:00,131.69,131.69,131.55,131.59,4238.0,122.6746,122.6746,122.5442,122.5815,4238.0
2021-08-31 11:50:00,131.59,131.62,131.47,131.47,4183.0,122.5815,122.6094,122.4697,122.4697,4183.0
2021-08-31 11:55:00,131.48,131.51,131.45,131.51,4709.0,122.479,122.5069,122.451,122.5069,4709.0
2021-08-31 12:00:00,131.52,131.54,131.44,131.49,6650.0,122.5163,122.5349,122.4417,122.4883,6650.0
2021-08-31 12:05:00,131.48,131.51,131.42,131.42,5244.0,122.479,122.5069,122.4231,122.4231,5244.0
2021-08-31 12:10:00,131.43,131.46,131.36,131.38,5450.0,122.4324,122.4604,122.3672,122.3858,5450.0
2021-08-31 12:15:00,131.37,131.37,131.32,131.34,5970.0,122.3765,122.3765,122.3299,122.3486,5970.0
2021-08-31 12:20:00,131.32,131.35,131.29,131.34,6321.0,122.3299,122.3579,122.302,122.3486,6321.0
2021-08-31 12:25:00,131.34,131.44,131.33,131.42,6446.0,122.3486,122.4417,122.3393,122.4231,6446.0
2021-08-31 12:30:00,131.41,131.53,131.39,131.49,7689.0,122.4138,122.5256,122.3952,122.4883,7689.0
2021-08-31 12:35:00,131.5,131.52,131.46,131.51,4634.0,122.4976,122.5163,122.4604,122.5069,4634.0
2021-08-31 12:40:00,131.5,131.54,131.47,131.54,4514.0,122.4976,122.5349,122.4697,122.5349,4514.0
2021-08-31 12:45:00,131.51,131.51,131.32,131.34,6081.0,122.5069,122.5069,122.3299,122.3486,6081.0
2021-08-31 12:50:00,131.33,131.34,131.27,131.28,4517.0,122.3393,122.3486,122.2834,122.2927,4517.0
2021-08-31 12:55:00,131.27,131.31,131.16,131.28,9637.0,122.2834,122.3206,122.1809,122.2927,9637.0
2021-08-31 13:00:00,131.27,131.32,131.25,131.3,6203.0,122.2834,122.3299,122.2647,122.3113,6203.0
2021-08-31 13:05:00,131.28,131.31,131.25,131.29,2988.0,122.2927,122.3206,122.2647,122.302,2988.0
2021-08-31 13:10:00,131.28,131.4,131.28,131.39,4284.0,122.2927,122.4045,122.2927,122.3952,4284.0
2021-08-31 13:15:00,131.38,131.47,131.37,131.47,4705.0,122.3858,122.4697,122.3765,122.4697,4705.0
2021-08-31 13:20:00,131.46,131.47,131.33,131.33,5614.0,122.4604,122.4697,122.3393,122.3393,5614.0
2021-08-31 13:25:00,131.32,131.34,131.25,131.27,5689.0,122.3299,122.3486,122.2647,122.2834,5689.0
2021-08-31 13:30:00,131.27,131.34,131.23,131.34,5490.0,122.2834,122.3486,122.2461,122.3486,5490.0
2021-08-31 13:35:00,131.34,131.5,131.34,131.5,3578.0,122.3486,122.4976,122.3486,122.4976,3578.0
2021-08-31 13:40:00,131.49,131.56,131.49,131.55,6833.0,122.4883,122.5535,122.4883,122.5442,6833.0
2021-08-31 13:45:00,131.54,131.59,131.5,131.53,9347.0,122.5349,122.5815,122.4976,122.5256,9347.0
2021-08-31 13:50:00,131.52,131.57,131.52,131.55,5870.0,122.5163,122.5628,122.5163,122.5442,5870.0
2021-08-31 13:55:00,131.55,131.58,131.51,131.52,6433.0,122.5442,122.5721,122.5069,122.5163,6433.0
2021-08-31 14:00:00,131.52,131.52,131.42,131.44,3941.0,122.5163,122.5163,122.4231,122.4417,3941.0
2021-08-31 14:05:00,131.41,131.47,131.39,131.42,4637.0,122.4138,122.4697,122.3952,122.4231,4637.0
2021-08-31 14:10:00,131.41,131.41,131.29,131.29,7642.0,122.4138,122.4138,122.302,122.302,7642.0
2021-08-31 14:15:00,131.3,131.34,131.27,131.28,9787.0,122.3113,122.3486,122.2834,122.2927,9787.0
2021-08-31 14:20:00,131.28,131.31,131.25,131.28,6881.0,122.2927,122.3206,122.2647,122.2927,6881.0
2021-08-31 14:25:00,131.29,131.38,131.29,131.31,4997.0,122.302,122.3858,122.302,122.3206,4997.0
2021-08-31 14:30:00,131.32,131.41,131.32,131.41,6874.0,122.3299,122.4138,122.3299,122.4138,6874.0
2021-08-31 14:35:00,131.41,131.48,131.41,131.46,6190.0,122.4138,122.479,122.4138,122.4604,6190.0
2021-08-31 14:40:00,131.45,131.46,131.35,131.39,8468.0,122.451,122.4604,122.3579,122.3952,8468.0
2021-08-31 14:45:00,131.38,131.38,131.25,131.29,6168.0,122.3858,122.3858,122.2647,122.302,6168.0
2021-08-31 14:50:00,131.3,131.38,131.25,131.25,13942.0,122.3113,122.3858,122.2647,122.2647,13942.0
2021-08-31 14:55:00,131.27,131.38,131.21,131.38,7480.0,122.2834,122.3858,122.2275,122.3858,7480.0
2021-08-31 15:00:00,131.37,131.41,131.32,131.4,5316.0,122.3765,122.4138,122.3299,122.4045,5316.0
2021-08-31 15:05:00,131.42,131.42,131.3,131.31,6990.0,122.4231,122.4231,122.3113,122.3206,6990.0
2021-08-31 15:10:00,131.31,131.34,131.29,131.31,8214.0,122.3206,122.3486,122.302,122.3206,8214.0
2021-08-31 15:15:00,131.31,131.31,131.18,131.24,12436.0,122.3206,122.3206,122.1995,122.2554,12436.0
2021-08-31 15:20:00,131.23,131.36,131.19,131.36,12696.0,122.2461,122.3672,122.2088,122.3672,12696.0
2021-08-31 15:25:00,131.34,131.37,131.26,131.27,12894.0,122.3486,122.3765,122.2741,122.2834,12894.0
2021-08-31 15:30:00,131.28,131.3,131.19,131.27,14890.0,122.2927,122.3113,122.2088,122.2834,14890.0
2021-08-31 15:35:00,131.26,131.27,131.13,131.19,21952.0,122.2741,122.2834,122.153,122.2088,21952.0
2021-08-31 15:40:00,131.16,131.34,131.14,131.34,16873.0,122.1809,122.3486,122.1623,122.3486,16873.0
2021-08-31 15:45:00,131.34,131.45,131.32,131.34,25960.0,122.3486,122.451,122.3299,122.3486,25960.0
2021-08-31 15:50:00,131.33,131.49,131.26,131.29,53480.0,122.3393,122.4883,122.2741,122.302,53480.0
2021-08-31 15:55:00,131.29,131.3,131.02,131.03,200156.0,122.302,122.3113,122.0505,122.0598,200156.0
2021-09-01 09:30:00,131.42,131.48,130.64,130.7,23723.0,122.4231,122.479,121.6965,121.7524,23723.0
2021-09-01 09:35:00,130.68,130.76,130.56,130.75,8288.0,121.7338,121.8083,121.622,121.799,8288.0
2021-09-01 09:40:00,130.74,130.74,130.6,130.64,9786.0,121.7897,121.7897,121.6592,121.6965,9786.0
2021-09-01 09:45:00,130.67,131.07,130.67,131.07,6279.0,121.7244,122.0971,121.7244,122.0971,6279.0
2021-09-01 09:50:00,131.02,131.12,130.91,131.05,14361.0,122.0505,122.1436,121.948,122.0784,14361.0
2021-09-01 09:55:00,131.05,131.07,130.74,130.9,11242.0,122.0784,122.0971,121.7897,121.9387,11242.0
2021-09-01 10:00:00,130.9,130.92,130.66,130.82,13785.0,121.9387,121.9573,121.7151,121.8642,13785.0
2021-09-01 10:05:00,130.77,130.97,130.77,130.97,4465.0,121.8176,122.0039,121.8176,122.0039,4465.0
2021-09-01 10:10:00,130.94,131.42,130.89,131.42,21433.0,121.976,122.4231,121.9294,122.4231,21433.0
2021-09-01 10:15:00,131.38,131.42,131.2,131.2,10045.0,122.3858,122.4231,122.2182,122.2182,10045.0
2021-09-01 10:20:00,131.17,131.29,131.13,131.16,7975.0,122.1902,122.302,122.153,122.1809,7975.0
2021-09-01 10:25:00,131.19,131.3,131.11,131.25,9645.0,122.2088,122.3113,122.1343,122.2647,9645.0
2021-09-01 10:30:00,131.27,131.27,130.89,130.89,10933.0,122.2834,122.2834,121.9294,121.9294,10933.0
2021-09-01 10:35:00,130.88,131.15,130.83,131.05,8326.0,121.9201,122.1716,121.8735,122.0784,8326.0
2021-09-01 10:40:00,131.06,131.22,131.06,131.11,6722.0,122.0877,122.2368,122.0877,122.1343,6722.0
2021-09-01 10:45:00,131.14,131.19,130.97,130.99,7777.0,122.1623,122.2088,122.0039,122.0225,7777.0
2021-09-01 10:50:00,130.97,131.0,130.84,130.86,14893.0,122.0039,122.0319,121.8828,121.9014,14893.0
2021-09-01 10:55:00,130.86,131.0,130.85,130.99,6083.0,121.9014,122.0319,121.8921,122.0225,6083.0
2021-09-01 11:00:00,131.02,131.18,131.0,131.0,5508.0,122.0505,122.1995,122.0319,122.0319,5508.0
2021-09-01 11:05:00,131.04,131.06,130.95,131.03,6785.0,122.0691,122.0877,121.9853,122.0598,6785.0
2021-09-01 11:10:00,131.09,131.29,131.09,131.14,11365.0,122.1157,122.302,122.1157,122.1623,11365.0
2021-09-01 11:15:00,131.17,131.24,131.14,131.18,2953.0,122.1902,122.2554,122.1623,122.1995,2953.0
2021-09-01 11:20:00,131.2,131.21,131.07,131.18,10997.0,122.2182,122.2275,122.0971,122.1995,10997.0
2021-09-01 11:25:00,131.15,131.3,131.06,131.26,8653.0,122.1716,122.3113,122.0877,122.2741,8653.0
2021-09-01 11:30:00,131.25,131.3,131.17,131.17,5672.0,122.2647,122.3113,122.1902,122.1902,5672.0
2021-09-01 11:35:00,131.21,131.3,131.21,131.23,5386.0,122.2275,122.3113,122.2275,122.2461,5386.0
2021-09-01 11:40:00,131.24,131.3,131.19,131.29,5647.0,122.2554,122.3113,122.2088,122.302,5647.0
2021-09-01 11:45:00,131.31,131.35,131.25,131.31,4832.0,122.3206,122.3579,122.2647,122.3206,4832.0
2021-09-01 11:50:00,131.33,131.42,131.3,131.36,9755.0,122.3393,122.4231,122.3113,122.3672,9755.0
2021-09-01 11:55:00,131.35,131.38,131.34,131.35,6231.0,122.3579,122.3858,122.3486,122.3579,6231.0
2021-09-01 12:00:00,131.34,131.49,131.34,131.44,6767.0,122.3486,122.4883,122.3486,122.4417,6767.0
2021-09-01 12:05:00,131.43,131.5,131.35,131.47,7564.0,122.4324,122.4976,122.3579,122.4697,7564.0
2021-09-01 12:10:00,131.51,131.63,131.51,131.57,9000.0,122.5069,122.6187,122.5069,122.5628,9000.0
2021-09-01 12:15:00,131.54,131.7,131.54,131.67,4708.0,122.5349,122.6839,122.5349,122.656,4708.0
2021-09-01 12:20:00,131.65,131.75,131.64,131.73,4201.0,122.6374,122.7305,122.628,122.7119,4201.0
2021-09-01 12:25:00,131.73,131.84,131.62,131.8,10016.0,122.7119,122.8143,122.6094,122.7771,10016.0
2021-09-01 12:30:00,131.79,131.79,131.69,131.69,4463.0,122.7678,122.7678,122.6746,122.6746,4463.0
2021-09-01 12:35:00,131.7,131.71,131.61,131.7,8769.0,122.6839,122.6932,122.6001,122.6839,8769.0
2021-09-01 12:40:00,131.68,131.77,131.68,131.75,2740.0,122.6653,122.7491,122.6653,122.7305,2740.0
2021-09-01 12:45:00,131.75,131.76,131.7,131.72,3319.0,122.7305,122.7398,122.6839,122.7026,3319.0
2021-09-01 12:50:00,131.71,131.84,131.66,131.84,7768.0,122.6932,122.8143,122.6467,122.8143,7768.0
2021-09-01 12:55:00,131.82,131.89,131.8,131.87,5829.0,122.7957,122.8609,122.7771,122.8423,5829.0
2021-09-01 13:00:00,131.86,131.92,131.86,131.91,3100.0,122.833,122.8889,122.833,122.8796,3100.0
2021-09-01 13:05:00,131.93,131.99,131.92,131.99,10126.0,122.8982,122.9541,122.8889,122.9541,10126.0
2021-09-01 13:10:00,131.99,132.04,131.97,132.04,4906.0,122.9541,123.0007,122.9354,123.0007,4906.0
2021-09-01 13:15:00,132.03,132.11,132.02,132.05,7630.0,122.9913,123.0659,122.982,123.01,7630.0
2021-09-01 13:20:00,132.04,132.08,132.02,132.08,2494.0,123.0007,123.0379,122.982,123.0379,2494.0
2021-09-01 13:25:00,132.06,132.15,132.04,132.14,6048.0,123.0193,123.1031,123.0007,123.0938,6048.0
2021-09-01 13:30:00,132.14,132.24,132.13,132.24,5339.0,123.0938,123.187,123.0845,123.187,5339.0
2021-09-01 13:35:00,132.24,132.29,132.2,132.29,4077.0,123.187,123.2335,123.1497,123.2335,4077.0
2021-09-01 13:40:00,132.28,132.33,132.2,132.21,12149.0,123.2242,123.2708,123.1497,123.159,12149.0
2021-09-01 13:45:00,132.21,132.26,132.2,132.26,6345.0,123.159,123.2056,123.1497,123.2056,6345.0
2021-09-01 13:50:00,132.27,132.44,132.27,132.36,22561.0,123.2149,123.3733,123.2149,123.2987,22561.0
2021-09-01 13:55:00,132.38,132.43,132.33,132.41,4286.0,123.3174,123.364,123.2708,123.3453,4286.0
2021-09-01 14:00:00,132.4,132.45,132.33,132.41,5128.0,123.336,123.3826,123.2708,123.3453,5128.0
2021-09-01 14:05:00,132.4,132.44,132.38,132.44,3724.0,123.336,123.3733,123.3174,123.3733,3724.0
2021-09-01 14:10:00,132.47,132.51,132.44,132.47,6693.0,123.4012,123.4385,123.3733,123.4012,6693.0
2021-09-01 14:15:00,132.47,132.51,132.46,132.51,12914.0,123.4012,123.4385,123.3919,123.4385,12914.0
2021-09-01 14:20:00,132.5,132.61,132.43,132.5,16603.0,123.4292,123.5316,123.364,123.4292,16603.0
2021-09-01 14:25:00,132.44,132.51,132.44,132.48,3637.0,123.3733,123.4385,123.3733,123.4105,3637.0
2021-09-01 14:30:00,132.48,132.5,132.34,132.39,5506.0,123.4105,123.4292,123.2801,123.3267,5506.0
2021-09-01 14:35:00,132.37,132.42,132.32,132.33,5416.0,123.3081,123.3546,123.2615,123.2708,5416.0
2021-09-01 14:40:00,132.33,132.37,132.29,132.34,5744.0,123.2708,123.3081,123.2335,123.2801,5744.0
2021-09-01 14:45:00,132.37,132.38,132.27,132.28,5956.0,123.3081,123.3174,123.2149,123.2242,5956.0
2021-09-01 14:50:00,132.3,132.35,132.3,132.35,2931.0,123.2429,123.2894,123.2429,123.2894,2931.0
2021-09-01 14:55:00,132.36,132.38,132.33,132.35,7668.0,123.2987,123.3174,123.2708,123.2894,7668.0
2021-09-01 15:00:00,132.35,132.35,132.29,132.34,6814.0,123.2894,123.2894,123.2335,123.2801,6814.0
2021-09-01 15:05:00,132.36,132.36,132.23,132.23,9149.0,123.2987,123.2987,123.1776,123.1776,9149.0
2021-09-01 15:10:00,132.25,132.25,132.07,132.09,8689.0,123.1963,123.1963,123.0286,123.0472,8689.0
2021-09-01 15:15:00,132.07,132.09,132.02,132.04,7114.0,123.0286,123.0472,122.982,123.0007,7114.0
2021-09-01 15:20:00,132.04,132.1,132.04,132.08,9091.0,123.0007,123.0565,123.0007,123.0379,9091.0
2021-09-01 15:25:00,132.08,132.09,132.02,132.03,9371.0,123.0379,123.0472,122.982,122.9913,9371.0
2021-09-01 15:30:00,132.01,132.02,131.92,131.92,16284.0,122.9727,122.982,122.8889,122.8889,16284.0
2021-09-01 15:35:00,131.9,131.91,131.73,131.77,13964.0,122.8702,122.8796,122.7119,122.7491,13964.0
2021-09-01 15:40:00,131.75,131.82,131.73,131.74,11372.0,122.7305,122.7957,122.7119,122.7212,11372.0
2021-09-01 15:45:00,131.73,131.83,131.73,131.77,21008.0,122.7119,122.805,122.7119,122.7491,21008.0
2021-09-01 15:50:00,131.76,131.83,131.67,131.73,33297.0,122.7398,122.805,122.656,122.7119,33297.0
2021-09-01 15:55:00,131.72,131.75,131.49,131.56,91052.0,122.7026,122.7305,122.4883,122.5535,91052.0
2021-09-02 09:30:00,132.32,132.35,132.02,132.35,16111.0,123.2615,123.2894,122.982,123.2894,16111.0
2021-09-02 09:35:00,132.34,132.44,132.25,132.35,8902.0,123.2801,123.3733,123.1963,123.2894,8902.0
2021-09-02 09:40:00,132.39,132.58,132.35,132.36,5256.0,123.3267,123.5037,123.2894,123.2987,5256.0
2021-09-02 09:45:00,132.38,132.47,132.05,132.19,7872.0,123.3174,123.4012,123.01,123.1404,7872.0
2021-09-02 09:50:00,132.15,132.17,131.88,132.04,5850.0,123.1031,123.1218,122.8516,123.0007,5850.0
2021-09-02 09:55:00,131.97,131.98,131.76,131.91,5110.0,122.9354,122.9448,122.7398,122.8796,5110.0
2021-09-02 10:00:00,131.95,132.08,131.9,131.9,3299.0,122.9168,123.0379,122.8702,122.8702,3299.0
2021-09-02 10:05:00,131.91,131.93,131.79,131.93,6123.0,122.8796,122.8982,122.7678,122.8982,6123.0
2021-09-02 10:10:00,131.96,131.96,131.74,131.8,11038.0,122.9261,122.9261,122.7212,122.7771,11038.0
2021-09-02 10:15:00,131.81,131.88,131.75,131.83,5884.0,122.7864,122.8516,122.7305,122.805,5884.0
2021-09-02 10:20:00,131.83,131.94,131.79,131.94,3085.0,122.805,122.9075,122.7678,122.9075,3085.0
2021-09-02 10:25:00,131.91,132.25,131.84,132.24,20585.0,122.8796,123.1963,122.8143,123.187,20585.0
2021-09-02 10:30:00,132.2,132.22,132.12,132.12,5503.0,123.1497,123.1683,123.0752,123.0752,5503.0
2021-09-02 10:35:00,132.12,132.14,131.84,131.9,6766.0,123.0752,123.0938,122.8143,122.8702,6766.0
2021-09-02 10:40:00,131.96,131.96,131.86,131.88,6768.0,122.9261,122.9261,122.833,122.8516,6768.0
2021-09-02 10:45:00,131.95,131.99,131.76,131.78,4741.0,122.9168,122.9541,122.7398,122.7585,4741.0
2021-09-02 10:50:00,131.75,131.87,131.75,131.85,2378.0,122.7305,122.8423,122.7305,122.8237,2378.0
2021-09-02 10:55:00,131.85,131.89,131.8,131.87,12862.0,122.8237,122.8609,122.7771,122.8423,12862.0
2021-09-02 11:00:00,131.89,131.95,131.87,131.89,4040.0,122.8609,122.9168,122.8423,122.8609,4040.0
2021-09-02 11:05:00,131.87,131.89,131.7,131.7,2893.0,122.8423,122.8609,122.6839,122.6839,2893.0
2021-09-02 11:10:00,131.73,131.88,131.73,131.84,3532.0,122.7119,122.8516,122.7119,122.8143,3532.0
2021-09-02 11:15:00,131.79,131.85,131.71,131.72,2772.0,122.7678,122.8237,122.6932,122.7026,2772.0
2021-09-02 11:20:00,131.71,131.72,131.57,131.6,4574.0,122.6932,122.7026,122.5628,122.5908,4574.0
2021-09-02 11:25:00,131.59,131.59,131.41,131.42,3630.0,122.5815,122.5815,122.4138,122.4231,3630.0
2021-09-02 11:30:00,131.4,131.58,131.4,131.58,3391.0,122.4045,122.5721,122.4045,122.5721,3391.0
2021-09-02 11:35:00,131.61,131.62,131.51,131.52,3822.0,122.6001,122.6094,122.5069,122.5163,3822.0
2021-09-02 11:40:00,131.54,131.6,131.54,131.57,4864.0,122.5349,122.5908,122.5349,122.5628,4864.0
2021-09-02 11:45:00,131.56,131.62,131.56,131.59,2362.0,122.5535,122.6094,122.5535,122.5815,2362.0
2021-09-02 11:50:00,131.57,131.6,131.49,131.51,4917.0,122.5628,122.5908,122.4883,122.5069,4917.0
2021-09-02 11:55:00,131.51,131.51,131.43,131.47,3748.0,122.5069,122.5069,122.4324,122.4697,3748.0
2021-09-02 12:00:00,131.44,131.51,131.43,131.43,5137.0,122.4417,122.5069,122.4324,122.4324,5137.0
2021-09-02 12:05:00,131.45,131.46,131.32,131.32,7662.0,122.451,122.4604,122.3299,122.3299,7662.0
2021-09-02 12:10:00,131.36,131.41,131.34,131.39,2920.0,122.3672,122.4138,122.3486,122.3952,2920.0
2021-09-02 12:15:00,131.41,131.45,131.4,131.42,4235.0,122.4138,122.451,122.4045,122.4231,4235.0
2021-09-02 12:20:00,131.41,131.45,131.39,131.4,4672.0,122.4138,122.451,122.3952,122.4045,4672.0
2021-09-02 12:25:00,131.42,131.44,131.37,131.38,5512.0,122.4231,122.4417,122.3765,122.3858,5512.0
2021-09-02 12:30:00,131.4,131.43,131.38,131.4,1277.0,122.4045,122.4324,122.3858,122.4045,1277.0
2021-09-02 12:35:00,131.4,131.45,131.37,131.41,3630.0,122.4045,122.451,122.3765,122.4138,3630.0
2021-09-02 12:40:00,131.41,131.45,131.39,131.43,6706.0,122.4138,122.451,122.3952,122.4324,6706.0
2021-09-02 12:45:00,131.49,131.6,131.45,131.59,4209.0,122.4883,122.5908,122.451,122.5815,4209.0
2021-09-02 12:50:00,131.63,131.7,131.58,131.63,3439.0,122.6187,122.6839,122.5721,122.6187,3439.0
2021-09-02 12:55:00,131.63,131.7,131.61,131.69,5300.0,122.6187,122.6839,122.6001,122.6746,5300.0
2021-09-02 13:00:00,131.66,131.71,131.62,131.64,3175.0,122.6467,122.6932,122.6094,122.628,3175.0
2021-09-02 13:05:00,131.63,131.65,131.56,131.56,4817.0,122.6187,122.6374,122.5535,122.5535,4817.0
2021-09-02 13:10:00,131.6,131.67,131.6,131.61,6675.0,122.5908,122.656,122.5908,122.6001,6675.0
2021-09-02 13:15:00,131.64,131.71,131.62,131.64,7682.0,122.628,122.6932,122.6094,122.628,7682.0
2021-09-02 13:20:00,131.62,131.62,131.43,131.44,8784.0,122.6094,122.6094,122.4324,122.4417,8784.0
2021-09-02 13:25:00,131.44,131.52,131.34,131.49,3125.0,122.4417,122.5163,122.3486,122.4883,3125.0
2021-09-02 13:30:00,131.51,131.52,131.42,131.42,8420.0,122.5069,122.5163,122.4231,122.4231,8420.0
2021-09-02 13:35:00,131.45,131.46,131.41,131.43,3389.0,122.451,122.4604,122.4138,122.4324,3389.0
2021-09-02 13:40:00,131.44,131.47,131.43,131.47,5611.0,122.4417,122.4697,122.4324,122.4697,5611.0
2021-09-02 13:45:00,131.49,131.49,131.27,131.27,7320.0,122.4883,122.4883,122.2834,122.2834,7320.0
2021-09-02 13:50:00,131.26,131.31,131.25,131.25,4811.0,122.2741,122.3206,122.2647,122.2647,4811.0
2021-09-02 13:55:00,131.31,131.4,131.27,131.39,2450.0,122.3206,122.4045,122.2834,122.3952,2450.0
2021-09-02 14:00:00,131.39,131.45,131.34,131.41,3209.0,122.3952,122.451,122.3486,122.4138,3209.0
2021-09-02 14:05:00,131.41,131.43,131.38,131.43,3368.0,122.4138,122.4324,122.3858,122.4324,3368.0
2021-09-02 14:10:00,131.44,131.51,131.38,131.49,6448.0,122.4417,122.5069,122.3858,122.4883,6448.0
2021-09-02 14:15:00,131.5,131.5,131.45,131.5,2818.0,122.4976,122.4976,122.451,122.4976,2818.0
2021-09-02 14:20:00,131.48,131.49,131.41,131.42,4476.0,122.479,122.4883,122.4138,122.4231,4476.0
2021-09-02 14:25:00,131.42,131.46,131.35,131.36,4511.0,122.4231,122.4604,122.3579,122.3672,4511.0
2021-09-02 14:30:00,131.37,131.43,131.32,131.35,7995.0,122.3765,122.4324,122.3299,122.3579,7995.0
2021-09-02 14:35:00,131.32,131.39,131.25,131.32,6625.0,122.3299,122.3952,122.2647,122.3299,6625.0
2021-09-02 14:40:00,131.32,131.32,131.18,131.2,7150.0,122.3299,122.3299,122.1995,122.2182,7150.0
2021-09-02 14:45:00,131.23,131.24,131.19,131.19,6084.0,122.2461,122.2554,122.2088,122.2088,6084.0
2021-09-02 14:50:00,131.19,131.24,131.17,131.24,7898.0,122.2088,122.2554,122.1902,122.2554,7898.0
2021-09-02 14:55:00,131.23,131.3,131.23,131.3,8264.0,122.2461,122.3113,122.2461,122.3113,8264.0
2021-09-02 15:00:00,131.31,131.34,131.27,131.28,7002.0,122.3206,122.3486,122.2834,122.2927,7002.0
2021-09-02 15:05:00,131.27,131.3,131.21,131.21,7328.0,122.2834,122.3113,122.2275,122.2275,7328.0
2021-09-02 15:10:00,131.22,131.26,131.17,131.17,11021.0,122.2368,122.2741,122.1902,122.1902,11021.0
2021-09-02 15:15:00,131.18,131.26,131.17,131.2,9647.0,122.1995,122.2741,122.1902,122.2182,9647.0
2021-09-02 15:20:00,131.19,131.22,131.16,131.22,7990.0,122.2088,122.2368,122.1809,122.2368,7990.0
2021-09-02 15:25:00,131.22,131.26,131.16,131.16,12446.0,122.2368,122.2741,122.1809,122.1809,12446.0
2021-09-02 15:30:00,131.18,131.31,131.18,131.28,15013.0,122.1995,122.3206,122.1995,122.2927,15013.0
2021-09-02 15:35:00,131.29,131.35,131.19,131.19,20778.0,122.302,122.3579,122.2088,122.2088,20778.0
2021-09-02 15:40:00,131.21,131.28,131.18,131.18,17962.0,122.2275,122.2927,122.1995,122.1995,17962.0
2021-09-02 15:45:00,131.19,131.32,131.18,131.23,21739.0,122.2088,122.3299,122.1995,122.2461,21739.0
2021-09-02 15:50:00,131.25,131.39,131.22,131.25,42589.0,122.2647,122.3952,122.2368,122.2647,42589.0
2021-09-02 15:55:00,131.25,131.39,131.1,131.26,101747.0,122.2647,122.3952,122.125,122.2741,101747.0
2021-09-03 09:30:00,130.69,131.05,130.69,130.93,15293.0,121.7431,122.0784,121.7431,121.9666,15293.0
2021-09-03 09:35:00,130.9,130.9,130.58,130.71,8693.0,121.9387,121.9387,121.6406,121.7617,8693.0
2021-09-03 09:40:00,130.68,130.87,130.68,130.79,5264.0,121.7338,121.9108,121.7338,121.8362,5264.0
2021-09-03 09:45:00,130.76,130.82,130.67,130.75,3298.0,121.8083,121.8642,121.7244,121.799,3298.0
2021-09-03 09:50:00,130.72,130.97,130.64,130.96,5477.0,121.771,122.0039,121.6965,121.9946,5477.0
2021-09-03 09:55:00,130.97,131.07,130.97,131.0,15302.0,122.0039,122.0971,122.0039,122.0319,15302.0
2021-09-03 10:00:00,130.97,131.22,130.91,131.22,12057.0,122.0039,122.2368,121.948,122.2368,12057.0
2021-09-03 10:05:00,131.22,131.24,130.97,131.11,5449.0,122.2368,122.2554,122.0039,122.1343,5449.0
2021-09-03 10:10:00,131.15,131.15,130.98,131.08,2705.0,122.1716,122.1716,122.0132,122.1064,2705.0
2021-09-03 10:15:00,131.18,131.25,131.09,131.24,6920.0,122.1995,122.2647,122.1157,122.2554,6920.0
2021-09-03 10:20:00,131.22,131.25,131.07,131.07,4743.0,122.2368,122.2647,122.0971,122.0971,4743.0
2021-09-03 10:25:00,131.1,131.12,131.07,131.12,2170.0,122.125,122.1436,122.0971,122.1436,2170.0
2021-09-03 10:30:00,131.08,131.08,130.98,131.02,5462.0,122.1064,122.1064,122.0132,122.0505,5462.0
2021-09-03 10:35:00,130.99,131.05,130.94,130.99,3845.0,122.0225,122.0784,121.976,122.0225,3845.0
2021-09-03 10:40:00,130.97,131.0,130.92,130.98,1709.0,122.0039,122.0319,121.9573,122.0132,1709.0
2021-09-03 10:45:00,130.99,131.07,130.96,131.01,8270.0,122.0225,122.0971,121.9946,122.0412,8270.0
2021-09-03 10:50:00,130.99,131.01,130.93,130.93,4319.0,122.0225,122.0412,121.9666,121.9666,4319.0
2021-09-03 10:55:00,130.93,130.95,130.85,130.88,2873.0,121.9666,121.9853,121.8921,121.9201,2873.0
2021-09-03 11:00:00,130.91,130.92,130.84,130.86,3582.0,121.948,121.9573,121.8828,121.9014,3582.0
2021-09-03 11:05:00,130.9,131.05,130.86,131.03,3665.0,121.9387,122.0784,121.9014,122.0598,3665.0
2021-09-03 11:10:00,131.08,131.17,131.05,131.13,4588.0,122.1064,122.1902,122.0784,122.153,4588.0
2021-09-03 11:15:00,131.14,131.15,131.07,131.15,4318.0,122.1623,122.1716,122.0971,122.1716,4318.0
2021-09-03 11:20:00,131.13,131.31,131.12,131.31,3467.0,122.153,122.3206,122.1436,122.3206,3467.0
2021-09-03 11:25:00,131.3,131.41,131.28,131.33,4328.0,122.3113,122.4138,122.2927,122.3393,4328.0
2021-09-03 11:30:00,131.32,131.35,131.27,131.28,3001.0,122.3299,122.3579,122.2834,122.2927,3001.0
2021-09-03 11:35:00,131.25,131.32,131.14,131.17,5791.0,122.2647,122.3299,122.1623,122.1902,5791.0
2021-09-03 11:40:00,131.17,131.21,131.14,131.18,1564.0,122.1902,122.2275,122.1623,122.1995,1564.0
2021-09-03 11:45:00,131.19,131.21,131.13,131.14,2723.0,122.2088,122.2275,122.153,122.1623,2723.0
2021-09-03 11:50:00,131.13,131.14,130.94,130.96,3243.0,122.153,122.1623,121.976,121.9946,3243.0
2021-09-03 11:55:00,130.93,130.94,130.86,130.86,2002.0,121.9666,121.976,121.9014,121.9014,2002.0
2021-09-03 12:00:00,130.86,130.94,130.82,130.92,3469.0,121.9014,121.976,121.8642,121.9573,3469.0
2021-09-03 12:05:00,130.88,130.91,130.84,130.91,6671.0,121.9201,121.948,121.8828,121.948,6671.0
2021-09-03 12:10:00,130.91,131.06,130.91,131.06,1611.0,121.948,122.0877,121.948,122.0877,1611.0
2021-09-03 12:15:00,131.04,131.04,130.9,130.9,5483.0,122.0691,122.0691,121.9387,121.9387,5483.0
2021-09-03 12:20:00,130.89,131.01,130.88,131.01,2828.0,121.9294,122.0412,121.9201,122.0412,2828.0
2021-09-03 12:25:00,131.04,131.1,130.99,131.08,4135.0,122.0691,122.125,122.0225,122.1064,4135.0
2021-09-03 12:30:00,131.08,131.08,130.99,130.99,2843.0,122.1064,122.1064,122.0225,122.0225,2843.0
2021-09-03 12:35:00,130.98,131.0,130.89,130.95,4460.0,122.0132,122.0319,121.9294,121.9853,4460.0
2021-09-03 12:40:00,130.95,131.06,130.95,131.01,3381.0,121.9853,122.0877,121.9853,122.0412,3381.0
2021-09-03 12:45:00,131.02,131.09,131.02,131.04,4386.0,122.0505,122.1157,122.0505,122.0691,4386.0
2021-09-03 12:50:00,131.06,131.19,131.06,131.17,3871.0,122.0877,122.2088,122.0877,122.1902,3871.0
2021-09-03 12:55:00,131.18,131.26,131.17,131.24,2583.0,122.1995,122.2741,122.1902,122.2554,2583.0
2021-09-03 13:00:00,131.25,131.35,131.25,131.33,3554.0,122.2647,122.3579,122.2647,122.3393,3554.0
2021-09-03 13:05:00,131.31,131.37,131.31,131.33,3058.0,122.3206,122.3765,122.3206,122.3393,3058.0
2021-09-03 13:10:00,131.34,131.47,131.33,131.47,4610.0,122.3486,122.4697,122.3393,122.4697,4610.0
2021-09-03 13:15:00,131.48,131.5,131.47,131.47,3333.0,122.479,122.4976,122.4697,122.4697,3333.0
2021-09-03 13:20:00,131.47,131.47,131.33,131.34,4005.0,122.4697,122.4697,122.3393,122.3486,4005.0
2021-09-03 13:25:00,131.35,131.35,131.21,131.28,6628.0,122.3579,122.3579,122.2275,122.2927,6628.0
2021-09-03 13:30:00,131.28,131.31,131.13,131.17,11295.0,122.2927,122.3206,122.153,122.1902,11295.0
2021-09-03 13:35:00,131.14,131.16,131.1,131.13,3026.0,122.1623,122.1809,122.125,122.153,3026.0
2021-09-03 13:40:00,131.12,131.28,131.11,131.28,4546.0,122.1436,122.2927,122.1343,122.2927,4546.0
2021-09-03 13:45:00,131.29,131.38,131.28,131.38,6418.0,122.302,122.3858,122.2927,122.3858,6418.0
2021-09-03 13:50:00,131.41,131.45,131.37,131.45,3183.0,122.4138,122.451,122.3765,122.451,3183.0
2021-09-03 13:55:00,131.45,131.46,131.4,131.43,3918.0,122.451,122.4604,122.4045,122.4324,3918.0
2021-09-03 14:00:00,131.44,131.45,131.39,131.39,4074.0,122.4417,122.451,122.3952,122.3952,4074.0
2021-09-03 14:05:00,131.38,131.42,131.35,131.36,9361.0,122.3858,122.4231,122.3579,122.3672,9361.0
2021-09-03 14:10:00,131.38,131.4,131.34,131.38,5418.0,122.3858,122.4045,122.3486,122.3858,5418.0
2021-09-03 14:15:00,131.37,131.38,131.34,131.36,2061.0,122.3765,122.3858,122.3486,122.3672,2061.0
2021-09-03 14:20:00,131.35,131.38,131.31,131.37,4441.0,122.3579,122.3858,122.3206,122.3765,4441.0
2021-09-03 14:25:00,131.36,131.38,131.33,131.38,3927.0,122.3672,122.3858,122.3393,122.3858,3927.0
2021-09-03 14:30:00,131.38,131.39,131.32,131.36,6774.0,122.3858,122.3952,122.3299,122.3672,6774.0
2021-09-03 14:35:00,131.35,131.37,131.31,131.31,2157.0,122.3579,122.3765,122.3206,122.3206,2157.0
2021-09-03 14:40:00,131.29,131.3,131.24,131.3,6237.0,122.302,122.3113,122.2554,122.3113,6237.0
2021-09-03 14:45:00,131.3,131.3,131.27,131.29,3593.0,122.3113,122.3113,122.2834,122.302,3593.0
2021-09-03 14:50:00,131.29,131.3,131.19,131.22,4947.0,122.302,122.3113,122.2088,122.2368,4947.0
2021-09-03 14:55:00,131.21,131.24,131.16,131.18,3628.0,122.2275,122.2554,122.1809,122.1995,3628.0
2021-09-03 15:00:00,131.18,131.24,131.18,131.24,5254.0,122.1995,122.2554,122.1995,122.2554,5254.0
2021-09-03 15:05:00,131.23,131.23,131.16,131.17,12709.0,122.2461,122.2461,122.1809,122.1902,12709.0
2021-09-03 15:10:00,131.18,131.19,131.08,131.13,8420.0,122.1995,122.2088,122.1064,122.153,8420.0
2021-09-03 15:15:00,131.12,131.12,131.06,131.06,5754.0,122.1436,122.1436,122.0877,122.0877,5754.0
2021-09-03 15:20:00,131.05,131.16,131.02,131.16,8308.0,122.0784,122.1809,122.0505,122.1809,8308.0
2021-09-03 15:25:00,131.15,131.17,131.11,131.14,7083.0,122.1716,122.1902,122.1343,122.1623,7083.0
2021-09-03 15:30:00,131.13,131.13,131.03,131.04,11641.0,122.153,122.153,122.0598,122.0691,11641.0
2021-09-03 15:35:00,131.03,131.09,130.98,131.03,11036.0,122.0598,122.1157,122.0132,122.0598,11036.0
2021-09-03 15:40:00,131.05,131.08,131.02,131.04,9231.0,122.0784,122.1064,122.0505,122.0691,9231.0
2021-09-03 15:45:00,131.02,131.07,131.0,131.0,12832.0,122.0505,122.0971,122.0319,122.0319,12832.0
2021-09-03 15:50:00,131.01,131.1,131.01,131.09,19394.0,122.0412,122.125,122.0412,122.1157,19394.0
2021-09-03 15:55:00,131.07,131.07,130.87,130.95,63581.0,122.0971,122.0971,121.9108,121.9853,63581.0
2021-09-07 09:30:00,131.26,131.49,130.12,130.58,44554.0,122.2741,122.4883,121.2121,121.6406,44554.0
2021-09-07 09:35:00,130.53,130.53,129.7,129.78,31196.0,121.594,121.594,120.8208,120.8954,31196.0
2021-09-07 09:40:00,129.74,129.82,129.4,129.59,14472.0,120.8581,120.9326,120.5414,120.7184,14472.0
2021-09-07 09:45:00,129.58,129.77,129.47,129.49,9835.0,120.7091,120.8861,120.6066,120.6252,9835.0
2021-09-07 09:50:00,129.52,129.54,129.22,129.24,12962.0,120.6532,120.6718,120.3737,120.3923,12962.0
2021-09-07 09:55:00,129.22,129.56,129.15,129.53,6036.0,120.3737,120.6904,120.3085,120.6625,6036.0
2021-09-07 10:00:00,129.43,129.51,129.28,129.43,11037.0,120.5693,120.6439,120.4296,120.5693,11037.0
2021-09-07 10:05:00,129.41,129.45,129.33,129.33,13170.0,120.5507,120.588,120.4762,120.4762,13170.0
2021-09-07 10:10:00,129.37,129.41,129.09,129.28,10180.0,120.5134,120.5507,120.2526,120.4296,10180.0
2021-09-07 10:15:00,129.27,129.68,129.25,129.46,13330.0,120.4203,120.8022,120.4017,120.5973,13330.0
2021-09-07 10:20:00,129.48,129.72,129.47,129.6,8562.0,120.6159,120.8395,120.6066,120.7277,8562.0
2021-09-07 10:25:00,129.58,129.61,129.46,129.6,7677.0,120.7091,120.737,120.5973,120.7277,7677.0
2021-09-07 10:30:00,129.59,129.59,129.47,129.47,6989.0,120.7184,120.7184,120.6066,120.6066,6989.0
2021-09-07 10:35:00,129.47,129.56,129.26,129.29,8610.0,120.6066,120.6904,120.411,120.4389,8610.0
2021-09-07 10:40:00,129.29,129.33,129.22,129.26,4399.0,120.4389,120.4762,120.3737,120.411,4399.0
2021-09-07 10:45:00,129.24,129.28,129.04,129.09,13595.0,120.3923,120.4296,120.206,120.2526,13595.0
2021-09-07 10:50:00,129.08,129.17,128.93,129.0,8836.0,120.2433,120.3271,120.1036,120.1688,8836.0
2021-09-07 10:55:00,129.01,129.04,128.94,128.99,8340.0,120.1781,120.206,120.1129,120.1595,8340.0
2021-09-07 11:00:00,128.97,128.99,128.91,128.96,7142.0,120.1408,120.1595,120.0849,120.1315,7142.0
2021-09-07 11:05:00,128.93,129.23,128.93,129.21,6401.0,120.1036,120.383,120.1036,120.3644,6401.0
2021-09-07 11:10:00,129.26,129.43,129.22,129.22,9751.0,120.411,120.5693,120.3737,120.3737,9751.0
2021-09-07 11:15:00,129.19,129.35,129.19,129.28,7392.0,120.3458,120.4948,120.3458,120.4296,7392.0
2021-09-07 11:20:00,129.28,129.32,129.12,129.21,7707.0,120.4296,120.4669,120.2806,120.3644,7707.0
2021-09-07 11:25:00,129.19,129.24,129.07,129.12,6278.0,120.3458,120.3923,120.234,120.2806,6278.0
2021-09-07 11:30:00,129.13,129.26,129.07,129.24,5641.0,120.2899,120.411,120.234,120.3923,5641.0
2021-09-07 11:35:00,129.22,129.23,129.1,129.14,7110.0,120.3737,120.383,120.2619,120.2992,7110.0
2021-09-07 11:40:00,129.14,129.15,128.98,128.98,7300.0,120.2992,120.3085,120.1501,120.1501,7300.0
2021-09-07 11:45:00,129.0,129.05,128.94,129.04,4780.0,120.1688,120.2153,120.1129,120.206,4780.0
2021-09-07 11:50:00,129.03,129.16,129.03,129.12,4178.0,120.1967,120.3178,120.1967,120.2806,4178.0
2021-09-07 11:55:00,129.11,129.18,129.08,129.16,6918.0,120.2712,120.3364,120.2433,120.3178,6918.0
2021-09-07 12:00:00,129.14,129.17,128.99,129.02,7432.0,120.2992,120.3271,120.1595,120.1874,7432.0
2021-09-07 12:05:00,129.03,129.17,129.0,129.15,6063.0,120.1967,120.3271,120.1688,120.3085,6063.0
2021-09-07 12:10:00,129.15,129.17,129.08,129.17,15583.0,120.3085,120.3271,120.2433,120.3271,15583.0
2021-09-07 12:15:00,129.17,129.22,129.15,129.2,4621.0,120.3271,120.3737,120.3085,120.3551,4621.0
2021-09-07 12:20:00,129.19,129.19,129.07,129.12,5867.0,120.3458,120.3458,120.234,120.2806,5867.0
2021-09-07 12:25:00,129.1,129.12,129.04,129.06,7654.0,120.2619,120.2806,120.206,120.2247,7654.0
2021-09-07 12:30:00,129.07,129.11,129.0,129.02,5903.0,120.234,120.2712,120.1688,120.1874,5903.0
2021-09-07 12:35:00,129.04,129.06,128.92,128.94,7682.0,120.206,120.2247,120.0942,120.1129,7682.0
2021-09-07 12:40:00,128.95,128.97,128.87,128.88,7366.0,120.1222,120.1408,120.0477,120.057,7366.0
2021-09-07 12:45:00,128.88,129.02,128.88,128.92,7529.0,120.057,120.1874,120.057,120.0942,7529.0
2021-09-07 12:50:00,128.92,128.95,128.86,128.87,5173.0,120.0942,120.1222,120.0384,120.0477,5173.0
2021-09-07 12:55:00,128.87,128.98,128.85,128.94,5156.0,120.0477,120.1501,120.029,120.1129,5156.0
2021-09-07 13:00:00,128.95,129.05,128.93,128.95,6643.0,120.1222,120.2153,120.1036,120.1222,6643.0
2021-09-07 13:05:00,128.99,129.11,128.98,129.11,7055.0,120.1595,120.2712,120.1501,120.2712,7055.0
2021-09-07 13:10:00,129.12,129.17,129.04,129.08,6550.0,120.2806,120.3271,120.206,120.2433,6550.0
2021-09-07 13:15:00,129.08,129.09,129.0,129.03,6000.0,120.2433,120.2526,120.1688,120.1967,6000.0
2021-09-07 13:20:00,129.02,129.05,128.98,129.05,6607.0,120.1874,120.2153,120.1501,120.2153,6607.0
2021-09-07 13:25:00,129.04,129.04,128.95,128.99,6473.0,120.206,120.206,120.1222,120.1595,6473.0
2021-09-07 13:30:00,128.98,129.05,128.97,129.01,7186.0,120.1501,120.2153,120.1408,120.1781,7186.0
2021-09-07 13:35:00,129.0,129.02,128.93,128.96,10202.0,120.1688,120.1874,120.1036,120.1315,10202.0
2021-09-07 13:40:00,128.94,128.99,128.87,128.88,5714.0,120.1129,120.1595,120.0477,120.057,5714.0
2021-09-07 13:45:00,128.88,128.91,128.86,128.87,11692.0,120.057,120.0849,120.0384,120.0477,11692.0
2021-09-07 13:50:00,128.87,128.98,128.86,128.98,7373.0,120.0477,120.1501,120.0384,120.1501,7373.0
2021-09-07 13:55:00,128.99,129.08,128.99,129.04,8198.0,120.1595,120.2433,120.1595,120.206,8198.0
2021-09-07 14:00:00,129.05,129.21,129.03,129.21,8799.0,120.2153,120.3644,120.1967,120.3644,8799.0
2021-09-07 14:05:00,129.2,129.25,129.15,129.16,7166.0,120.3551,120.4017,120.3085,120.3178,7166.0
2021-09-07 14:10:00,129.17,129.22,129.16,129.17,7384.0,120.3271,120.3737,120.3178,120.3271,7384.0
2021-09-07 14:15:00,129.18,129.26,129.17,129.19,7166.0,120.3364,120.411,120.3271,120.3458,7166.0
2021-09-07 14:20:00,129.18,129.18,129.11,129.15,7202.0,120.3364,120.3364,120.2712,120.3085,7202.0
2021-09-07 14:25:00,129.16,129.18,129.05,129.08,8262.0,120.3178,120.3364,120.2153,120.2433,8262.0
2021-09-07 14:30:00,129.08,129.17,129.06,129.16,10321.0,120.2433,120.3271,120.2247,120.3178,10321.0
2021-09-07 14:35:00,129.13,129.18,129.11,129.14,7598.0,120.2899,120.3364,120.2712,120.2992,7598.0
2021-09-07 14:40:00,129.13,129.21,129.11,129.19,6018.0,120.2899,120.3644,120.2712,120.3458,6018.0
2021-09-07 14:45:00,129.2,129.2,129.1,129.13,6995.0,120.3551,120.3551,120.2619,120.2899,6995.0
2021-09-07 14:50:00,129.12,129.19,129.12,129.19,5409.0,120.2806,120.3458,120.2806,120.3458,5409.0
2021-09-07 14:55:00,129.21,129.27,129.13,129.26,8064.0,120.3644,120.4203,120.2899,120.411,8064.0
2021-09-07 15:00:00,129.28,129.36,129.25,129.31,6768.0,120.4296,120.5041,120.4017,120.4575,6768.0
2021-09-07 15:05:00,129.3,129.34,129.27,129.3,6950.0,120.4482,120.4855,120.4203,120.4482,6950.0
2021-09-07 15:10:00,129.31,129.32,129.27,129.3,6290.0,120.4575,120.4669,120.4203,120.4482,6290.0
2021-09-07 15:15:00,129.3,129.3,129.22,129.3,7972.0,120.4482,120.4482,120.3737,120.4482,7972.0
2021-09-07 15:20:00,129.3,129.3,129.24,129.24,7610.0,120.4482,120.4482,120.3923,120.3923,7610.0
2021-09-07 15:25:00,129.25,129.3,129.24,129.28,9543.0,120.4017,120.4482,120.3923,120.4296,9543.0
2021-09-07 15:30:00,129.28,129.29,129.14,129.2,14053.0,120.4296,120.4389,120.2992,120.3551,14053.0
2021-09-07 15:35:00,129.19,129.24,129.01,129.02,25629.0,120.3458,120.3923,120.1781,120.1874,25629.0
2021-09-07 15:40:00,129.01,129.05,128.94,129.01,26764.0,120.1781,120.2153,120.1129,120.1781,26764.0
2021-09-07 15:45:00,129.0,129.08,128.9,128.93,32439.0,120.1688,120.2433,120.0756,120.1036,32439.0
2021-09-07 15:50:00,128.94,129.05,128.89,128.94,47311.0,120.1129,120.2153,120.0663,120.1129,47311.0
2021-09-07 15:55:00,128.93,128.97,128.79,128.83,90452.0,120.1036,120.1408,119.9731,120.0104,90452.0
2021-09-08 09:30:00,129.23,129.4,128.69,129.01,28983.0,120.383,120.5414,119.88,120.1781,28983.0
2021-09-08 09:35:00,129.07,129.5,129.01,129.5,11116.0,120.234,120.6345,120.1781,120.6345,11116.0
2021-09-08 09:40:00,129.52,129.72,129.44,129.66,29888.0,120.6532,120.8395,120.5786,120.7836,29888.0
2021-09-08 09:45:00,129.6,130.04,129.6,129.97,13107.0,120.7277,121.1376,120.7277,121.0724,13107.0
2021-09-08 09:50:00,129.87,130.23,129.87,130.14,10809.0,120.9792,121.3146,120.9792,121.2307,10809.0
2021-09-08 09:55:00,130.14,130.47,130.14,130.42,11364.0,121.2307,121.5381,121.2307,121.4916,11364.0
2021-09-08 10:00:00,130.4,130.68,130.4,130.5,11925.0,121.4729,121.7338,121.4729,121.5661,11925.0
2021-09-08 10:05:00,130.54,130.7,130.52,130.66,11939.0,121.6033,121.7524,121.5847,121.7151,11939.0
2021-09-08 10:10:00,130.57,130.73,130.47,130.61,10006.0,121.6313,121.7803,121.5381,121.6686,10006.0
2021-09-08 10:15:00,130.66,130.7,130.53,130.68,7402.0,121.7151,121.7524,121.594,121.7338,7402.0
2021-09-08 10:20:00,130.71,130.87,130.63,130.69,9692.0,121.7617,121.9108,121.6872,121.7431,9692.0
2021-09-08 10:25:00,130.6,130.77,130.54,130.73,6758.0,121.6592,121.8176,121.6033,121.7803,6758.0
2021-09-08 10:30:00,130.7,130.72,130.48,130.5,8755.0,121.7524,121.771,121.5475,121.5661,8755.0
2021-09-08 10:35:00,130.48,130.57,130.25,130.55,10599.0,121.5475,121.6313,121.3332,121.6127,10599.0
2021-09-08 10:40:00,130.51,130.51,130.3,130.42,10035.0,121.5754,121.5754,121.3798,121.4916,10035.0
2021-09-08 10:45:00,130.41,130.56,130.21,130.56,35905.0,121.4822,121.622,121.2959,121.622,35905.0
2021-09-08 10:50:00,130.51,130.55,130.21,130.29,20951.0,121.5754,121.6127,121.2959,121.3705,20951.0
2021-09-08 10:55:00,130.26,130.39,130.1,130.33,11450.0,121.3425,121.4636,121.1935,121.4077,11450.0
2021-09-08 11:00:00,130.27,130.58,130.27,130.5,6336.0,121.3518,121.6406,121.3518,121.5661,6336.0
2021-09-08 11:05:00,130.55,130.6,130.37,130.47,24998.0,121.6127,121.6592,121.445,121.5381,24998.0
2021-09-08 11:10:00,130.45,130.56,130.36,130.4,5339.0,121.5195,121.622,121.4357,121.4729,5339.0
2021-09-08 11:15:00,130.41,130.45,130.25,130.28,8180.0,121.4822,121.5195,121.3332,121.3611,8180.0
2021-09-08 11:20:00,130.25,130.36,130.19,130.25,6082.0,121.3332,121.4357,121.2773,121.3332,6082.0
2021-09-08 11:25:00,130.26,130.32,130.15,130.15,6914.0,121.3425,121.3984,121.24,121.24,6914.0
2021-09-08 11:30:00,130.16,130.19,129.95,129.95,7425.0,121.2494,121.2773,121.0537,121.0537,7425.0
2021-09-08 11:35:00,130.02,130.12,130.0,130.11,5538.0,121.1189,121.2121,121.1003,121.2028,5538.0
2021-09-08 11:40:00,130.09,130.14,130.05,130.12,5757.0,121.1841,121.2307,121.1469,121.2121,5757.0
2021-09-08 11:45:00,130.14,130.2,130.0,130.03,3553.0,121.2307,121.2866,121.1003,121.1283,3553.0
2021-09-08 11:50:00,130.07,130.09,129.95,129.95,5598.0,121.1655,121.1841,121.0537,121.0537,5598.0
2021-09-08 11:55:00,129.93,129.97,129.84,129.88,5139.0,121.0351,121.0724,120.9513,120.9885,5139.0
2021-09-08 12:00:00,129.86,129.99,129.84,129.91,6401.0,120.9699,121.091,120.9513,121.0165,6401.0
2021-09-08 12:05:00,129.93,130.12,129.92,130.11,6118.0,121.0351,121.2121,121.0258,121.2028,6118.0
2021-09-08 12:10:00,130.09,130.23,130.08,130.19,7371.0,121.1841,121.3146,121.1748,121.2773,7371.0
2021-09-08 12:15:00,130.19,130.21,130.12,130.12,5456.0,121.2773,121.2959,121.2121,121.2121,5456.0
2021-09-08 12:20:00,130.14,130.2,130.11,130.18,5492.0,121.2307,121.2866,121.2028,121.268,5492.0
2021-09-08 12:25:00,130.21,130.21,130.07,130.11,5146.0,121.2959,121.2959,121.1655,121.2028,5146.0
2021-09-08 12:30:00,130.06,130.12,130.04,130.12,4416.0,121.1562,121.2121,121.1376,121.2121,4416.0
2021-09-08 12:35:00,130.12,130.12,130.01,130.02,5334.0,121.2121,121.2121,121.1096,121.1189,5334.0
2021-09-08 12:40:00,130.01,130.06,129.96,130.01,5013.0,121.1096,121.1562,121.063,121.1096,5013.0
2021-09-08 12:45:00,129.99,130.05,129.93,130.05,4298.0,121.091,121.1469,121.0351,121.1469,4298.0
2021-09-08 12:50:00,130.01,130.02,129.94,129.94,6816.0,121.1096,121.1189,121.0444,121.0444,6816.0
2021-09-08 12:55:00,129.94,129.95,129.84,129.85,5052.0,121.0444,121.0537,120.9513,120.9606,5052.0
2021-09-08 13:00:00,129.87,129.89,129.79,129.85,4866.0,120.9792,120.9978,120.9047,120.9606,4866.0
2021-09-08 13:05:00,129.84,129.96,129.8,129.8,4631.0,120.9513,121.063,120.914,120.914,4631.0
2021-09-08 13:10:00,129.8,129.91,129.78,129.84,7370.0,120.914,121.0165,120.8954,120.9513,7370.0
2021-09-08 13:15:00,129.85,129.92,129.84,129.92,7407.0,120.9606,121.0258,120.9513,121.0258,7407.0
2021-09-08 13:20:00,129.93,130.0,129.89,129.92,4215.0,121.0351,121.1003,120.9978,121.0258,4215.0
2021-09-08 13:25:00,129.9,129.93,129.89,129.92,3245.0,121.0072,121.0351,120.9978,121.0258,3245.0
2021-09-08 13:30:00,129.93,129.94,129.82,129.83,4844.0,121.0351,121.0444,120.9326,120.9419,4844.0
2021-09-08 13:35:00,129.84,129.87,129.79,129.84,6503.0,120.9513,120.9792,120.9047,120.9513,6503.0
2021-09-08 13:40:00,129.84,129.88,129.8,129.86,4156.0,120.9513,120.9885,120.914,120.9699,4156.0
2021-09-08 13:45:00,129.86,129.91,129.85,129.91,4519.0,120.9699,121.0165,120.9606,121.0165,4519.0
2021-09-08 13:50:00,129.92,129.96,129.83,129.85,4400.0,121.0258,121.063,120.9419,120.9606,4400.0
2021-09-08 13:55:00,129.85,129.91,129.85,129.91,4436.0,120.9606,121.0165,120.9606,121.0165,4436.0
2021-09-08 14:00:00,129.93,130.1,129.89,129.99,8494.0,121.0351,121.1935,120.9978,121.091,8494.0
2021-09-08 14:05:00,129.99,130.05,129.95,130.05,12345.0,121.091,121.1469,121.0537,121.1469,12345.0
2021-09-08 14:10:00,130.05,130.06,129.96,130.02,4820.0,121.1469,121.1562,121.063,121.1189,4820.0
2021-09-08 14:15:00,130.01,130.02,129.94,130.0,6900.0,121.1096,121.1189,121.0444,121.1003,6900.0
2021-09-08 14:20:00,130.0,130.05,129.98,130.03,6047.0,121.1003,121.1469,121.0817,121.1283,6047.0
2021-09-08 14:25:00,130.04,130.11,130.02,130.07,5948.0,121.1376,121.2028,121.1189,121.1655,5948.0
2021-09-08 14:30:00,130.07,130.13,130.05,130.1,4055.0,121.1655,121.2214,121.1469,121.1935,4055.0
2021-09-08 14:35:00,130.1,130.13,130.07,130.09,6528.0,121.1935,121.2214,121.1655,121.1841,6528.0
2021-09-08 14:40:00,130.11,130.14,130.09,130.13,6738.0,121.2028,121.2307,121.1841,121.2214,6738.0
2021-09-08 14:45:00,130.15,130.19,130.08,130.11,7602.0,121.24,121.2773,121.1748,121.2028,7602.0
2021-09-08 14:50:00,130.11,130.18,130.09,130.15,8143.0,121.2028,121.268,121.1841,121.24,8143.0
2021-09-08 14:55:00,130.17,130.26,130.17,130.21,6019.0,121.2587,121.3425,121.2587,121.2959,6019.0
2021-09-08 15:00:00,130.19,130.26,130.16,130.17,7833.0,121.2773,121.3425,121.2494,121.2587,7833.0
2021-09-08 15:05:00,130.19,130.28,130.16,130.28,4721.0,121.2773,121.3611,121.2494,121.3611,4721.0
2021-09-08 15:10:00,130.26,130.3,130.25,130.3,5374.0,121.3425,121.3798,121.3332,121.3798,5374.0
2021-09-08 15:15:00,130.29,130.33,130.29,130.31,8923.0,121.3705,121.4077,121.3705,121.3891,8923.0
2021-09-08 15:20:00,130.3,130.34,130.23,130.26,7767.0,121.3798,121.417,121.3146,121.3425,7767.0
2021-09-08 15:25:00,130.27,130.27,130.21,130.21,6527.0,121.3518,121.3518,121.2959,121.2959,6527.0
2021-09-08 15:30:00,130.23,130.23,130.11,130.12,10535.0,121.3146,121.3146,121.2028,121.2121,10535.0
2021-09-08 15:35:00,130.1,130.11,130.05,130.07,13486.0,121.1935,121.2028,121.1469,121.1655,13486.0
2021-09-08 15:40:00,130.06,130.23,130.05,130.22,15323.0,121.1562,121.3146,121.1469,121.3053,15323.0
2021-09-08 15:45:00,130.21,130.25,130.13,130.13,17047.0,121.2959,121.3332,121.2214,121.2214,17047.0
2021-09-08 15:50:00,130.14,130.2,130.13,130.16,25203.0,121.2307,121.2866,121.2214,121.2494,25203.0
2021-09-08 15:55:00,130.16,130.21,130.11,130.19,61439.0,121.2494,121.2959,121.2028,121.2773,61439.0
2021-09-09 09:30:00,130.37,130.61,130.08,130.6,19390.0,121.445,121.6686,121.1748,121.6592,19390.0
2021-09-09 09:35:00,130.62,130.8,130.55,130.69,47496.0,121.6779,121.8455,121.6127,121.7431,47496.0
2021-09-09 09:40:00,130.7,131.22,130.65,130.86,14480.0,121.7524,122.2368,121.7058,121.9014,14480.0
2021-09-09 09:45:00,130.93,131.13,130.83,131.09,7878.0,121.9666,122.153,121.8735,122.1157,7878.0
2021-09-09 09:50:00,131.14,131.24,130.99,131.06,5907.0,122.1623,122.2554,122.0225,122.0877,5907.0
2021-09-09 09:55:00,131.12,131.23,130.96,131.19,6223.0,122.1436,122.2461,121.9946,122.2088,6223.0
2021-09-09 10:00:00,131.2,131.27,130.88,130.88,14586.0,122.2182,122.2834,121.9201,121.9201,14586.0
2021-09-09 10:05:00,130.88,131.04,130.78,130.99,11184.0,121.9201,122.0691,121.8269,122.0225,11184.0
2021-09-09 10:10:00,130.95,131.24,130.9,131.13,8704.0,121.9853,122.2554,121.9387,122.153,8704.0
2021-09-09 10:15:00,131.2,131.31,131.17,131.25,4294.0,122.2182,122.3206,122.1902,122.2647,4294.0
2021-09-09 10:20:00,131.23,131.27,131.13,131.24,4068.0,122.2461,122.2834,122.153,122.2554,4068.0
2021-09-09 10:25:00,131.23,131.3,131.15,131.25,6618.0,122.2461,122.3113,122.1716,122.2647,6618.0
2021-09-09 10:30:00,131.26,131.4,131.14,131.2,12305.0,122.2741,122.4045,122.1623,122.2182,12305.0
2021-09-09 10:35:00,131.24,131.24,130.91,131.02,9476.0,122.2554,122.2554,121.948,122.0505,9476.0
2021-09-09 10:40:00,131.05,131.24,131.05,131.15,6510.0,122.0784,122.2554,122.0784,122.1716,6510.0
2021-09-09 10:45:00,131.15,131.23,131.12,131.12,4607.0,122.1716,122.2461,122.1436,122.1436,4607.0
2021-09-09 10:50:00,131.09,131.13,131.06,131.09,3800.0,122.1157,122.153,122.0877,122.1157,3800.0
2021-09-09 10:55:00,131.06,131.06,130.93,130.95,5339.0,122.0877,122.0877,121.9666,121.9853,5339.0
2021-09-09 11:00:00,130.94,130.95,130.82,130.9,23017.0,121.976,121.9853,121.8642,121.9387,23017.0
2021-09-09 11:05:00,130.89,131.04,130.87,131.03,4273.0,121.9294,122.0691,121.9108,122.0598,4273.0
2021-09-09 11:10:00,131.01,131.01,130.78,130.81,7409.0,122.0412,122.0412,121.8269,121.8549,7409.0
2021-09-09 11:15:00,130.83,130.84,130.55,130.55,4358.0,121.8735,121.8828,121.6127,121.6127,4358.0
2021-09-09 11:20:00,130.47,130.67,130.43,130.62,4097.0,121.5381,121.7244,121.5009,121.6779,4097.0
2021-09-09 11:25:00,130.58,130.59,130.35,130.38,5522.0,121.6406,121.6499,121.4264,121.4543,5522.0
2021-09-09 11:30:00,130.35,130.4,130.25,130.39,5263.0,121.4264,121.4729,121.3332,121.4636,5263.0
2021-09-09 11:35:00,130.36,130.47,130.34,130.38,4660.0,121.4357,121.5381,121.417,121.4543,4660.0
2021-09-09 11:40:00,130.38,130.41,130.34,130.39,2698.0,121.4543,121.4822,121.417,121.4636,2698.0
2021-09-09 11:45:00,130.36,130.44,130.34,130.38,2180.0,121.4357,121.5102,121.417,121.4543,2180.0
2021-09-09 11:50:00,130.41,130.42,130.27,130.31,6519.0,121.4822,121.4916,121.3518,121.3891,6519.0
2021-09-09 11:55:00,130.28,130.35,130.21,130.21,5314.0,121.3611,121.4264,121.2959,121.2959,5314.0
2021-09-09 12:00:00,130.23,130.24,130.07,130.2,10282.0,121.3146,121.3239,121.1655,121.2866,10282.0
2021-09-09 12:05:00,130.18,130.21,130.1,130.16,9973.0,121.268,121.2959,121.1935,121.2494,9973.0
2021-09-09 12:10:00,130.16,130.2,130.07,130.08,5798.0,121.2494,121.2866,121.1655,121.1748,5798.0
2021-09-09 12:15:00,130.07,130.07,129.93,130.03,8121.0,121.1655,121.1655,121.0351,121.1283,8121.0
2021-09-09 12:20:00,130.03,130.08,130.01,130.03,3683.0,121.1283,121.1748,121.1096,121.1283,3683.0
2021-09-09 12:25:00,130.03,130.03,129.93,129.99,9935.0,121.1283,121.1283,121.0351,121.091,9935.0
2021-09-09 12:30:00,130.01,130.01,129.9,129.97,6149.0,121.1096,121.1096,121.0072,121.0724,6149.0
2021-09-09 12:35:00,129.99,130.03,129.94,130.03,3041.0,121.091,121.1283,121.0444,121.1283,3041.0
2021-09-09 12:40:00,130.01,130.09,129.98,130.07,5920.0,121.1096,121.1841,121.0817,121.1655,5920.0
2021-09-09 12:45:00,130.08,130.13,130.06,130.13,2084.0,121.1748,121.2214,121.1562,121.2214,2084.0
2021-09-09 12:50:00,130.14,130.14,129.98,129.99,5181.0,121.2307,121.2307,121.0817,121.091,5181.0
2021-09-09 12:55:00,129.98,130.0,129.9,129.9,4839.0,121.0817,121.1003,121.0072,121.0072,4839.0
2021-09-09 13:00:00,129.88,130.08,129.87,130.07,7255.0,120.9885,121.1748,120.9792,121.1655,7255.0
2021-09-09 13:05:00,130.08,130.1,130.05,130.08,4565.0,121.1748,121.1935,121.1469,121.1748,4565.0
2021-09-09 13:10:00,130.08,130.08,130.03,130.03,3336.0,121.1748,121.1748,121.1283,121.1283,3336.0
2021-09-09 13:15:00,130.05,130.1,129.92,129.94,6785.0,121.1469,121.1935,121.0258,121.0444,6785.0
2021-09-09 13:20:00,129.94,129.94,129.64,129.75,6274.0,121.0444,121.0444,120.765,120.8674,6274.0
2021-09-09 13:25:00,129.75,129.85,129.71,129.85,3813.0,120.8674,120.9606,120.8302,120.9606,3813.0
2021-09-09 13:30:00,129.82,129.82,129.6,129.65,10522.0,120.9326,120.9326,120.7277,120.7743,10522.0
2021-09-09 13:35:00,129.66,129.68,129.55,129.55,3885.0,120.7836,120.8022,120.6811,120.6811,3885.0
2021-09-09 13:40:00,129.53,129.68,129.48,129.61,4727.0,120.6625,120.8022,120.6159,120.737,4727.0
2021-09-09 13:45:00,129.57,129.61,129.53,129.59,4289.0,120.6997,120.737,120.6625,120.7184,4289.0
2021-09-09 13:50:00,129.56,129.6,129.46,129.47,3103.0,120.6904,120.7277,120.5973,120.6066,3103.0
2021-09-09 13:55:00,129.5,129.58,129.48,129.51,7161.0,120.6345,120.7091,120.6159,120.6439,7161.0
2021-09-09 14:00:00,129.5,129.52,129.31,129.31,10627.0,120.6345,120.6532,120.4575,120.4575,10627.0
2021-09-09 14:05:00,129.34,129.51,129.31,129.5,5541.0,120.4855,120.6439,120.4575,120.6345,5541.0
2021-09-09 14:10:00,129.52,129.57,129.49,129.54,3685.0,120.6532,120.6997,120.6252,120.6718,3685.0
2021-09-09 14:15:00,129.56,129.63,129.53,129.57,5143.0,120.6904,120.7556,120.6625,120.6997,5143.0
2021-09-09 14:20:00,129.58,129.66,129.56,129.59,4660.0,120.7091,120.7836,120.6904,120.7184,4660.0
2021-09-09 14:25:00,129.61,129.66,129.53,129.54,2764.0,120.737,120.7836,120.6625,120.6718,2764.0
2021-09-09 14:30:00,129.51,129.57,129.5,129.5,5229.0,120.6439,120.6997,120.6345,120.6345,5229.0
2021-09-09 14:35:00,129.5,129.51,129.44,129.44,4372.0,120.6345,120.6439,120.5786,120.5786,4372.0
2021-09-09 14:40:00,129.39,129.43,129.34,129.4,6593.0,120.5321,120.5693,120.4855,120.5414,6593.0
2021-09-09 14:45:00,129.4,129.52,129.4,129.48,3857.0,120.5414,120.6532,120.5414,120.6159,3857.0
2021-09-09 14:50:00,129.48,129.53,129.43,129.49,5634.0,120.6159,120.6625,120.5693,120.6252,5634.0
2021-09-09 14:55:00,129.5,129.51,129.45,129.48,5416.0,120.6345,120.6439,120.588,120.6159,5416.0
2021-09-09 15:00:00,129.5,129.52,129.37,129.44,6080.0,120.6345,120.6532,120.5134,120.5786,6080.0
2021-09-09 15:05:00,129.45,129.52,129.42,129.42,4017.0,120.588,120.6532,120.56,120.56,4017.0
2021-09-09 15:10:00,129.44,129.52,129.37,129.37,5920.0,120.5786,120.6532,120.5134,120.5134,5920.0
2021-09-09 15:15:00,129.36,129.38,129.3,129.31,5124.0,120.5041,120.5228,120.4482,120.4575,5124.0
2021-09-09 15:20:00,129.35,129.35,129.28,129.34,3418.0,120.4948,120.4948,120.4296,120.4855,3418.0
2021-09-09 15:25:00,129.34,129.4,129.33,129.33,5648.0,120.4855,120.5414,120.4762,120.4762,5648.0
2021-09-09 15:30:00,129.32,129.36,129.22,129.24,10125.0,120.4669,120.5041,120.3737,120.3923,10125.0
2021-09-09 15:35:00,129.26,129.45,129.25,129.41,9165.0,120.411,120.588,120.4017,120.5507,9165.0
2021-09-09 15:40:00,129.4,129.59,129.38,129.55,12656.0,120.5414,120.7184,120.5228,120.6811,12656.0
2021-09-09 15:45:00,129.54,129.6,129.46,129.51,14402.0,120.6718,120.7277,120.5973,120.6439,14402.0
2021-09-09 15:50:00,129.49,129.49,129.2,129.33,14374.0,120.6252,120.6252,120.3551,120.4762,14374.0
2021-09-09 15:55:00,129.29,129.37,129.19,129.26,46876.0,120.4389,120.5134,120.3458,120.411,46876.0
2021-09-10 09:30:00,130.1,130.64,129.73,130.41,27632.0,121.1935,121.6965,120.8488,121.4822,27632.0
2021-09-10 09:35:00,130.31,130.41,130.06,130.12,11126.0,121.3891,121.4822,121.1562,121.2121,11126.0
2021-09-10 09:40:00,130.13,130.4,130.1,130.15,22353.0,121.2214,121.4729,121.1935,121.24,22353.0
2021-09-10 09:45:00,130.12,130.13,129.95,130.0,161381.0,121.2121,121.2214,121.0537,121.1003,161381.0
2021-09-10 09:50:00,130.0,130.07,129.69,130.03,67472.0,121.1003,121.1655,120.8115,121.1283,67472.0
2021-09-10 09:55:00,130.07,130.22,129.97,130.05,16340.0,121.1655,121.3053,121.0724,121.1469,16340.0
2021-09-10 10:00:00,130.04,130.07,129.73,129.81,157562.0,121.1376,121.1655,120.8488,120.9233,157562.0
2021-09-10 10:05:00,129.85,129.93,129.8,129.85,8454.0,120.9606,121.0351,120.914,120.9606,8454.0
2021-09-10 10:10:00,129.82,129.93,129.71,129.93,3680.0,120.9326,121.0351,120.8302,121.0351,3680.0
2021-09-10 10:15:00,129.94,130.15,129.84,129.87,38162.0,121.0444,121.24,120.9513,120.9792,38162.0
2021-09-10 10:20:00,129.87,130.02,129.87,130.0,5076.0,120.9792,121.1189,120.9792,121.1003,5076.0
2021-09-10 10:25:00,130.02,130.02,129.86,129.92,5786.0,121.1189,121.1189,120.9699,121.0258,5786.0
2021-09-10 10:30:00,129.9,129.9,129.65,129.82,9800.0,121.0072,121.0072,120.7743,120.9326,9800.0
2021-09-10 10:35:00,129.83,129.94,129.74,129.82,4854.0,120.9419,121.0444,120.8581,120.9326,4854.0
2021-09-10 10:40:00,129.79,129.81,129.7,129.77,71178.0,120.9047,120.9233,120.8208,120.8861,71178.0
2021-09-10 10:45:00,129.81,129.9,129.67,129.75,20803.0,120.9233,121.0072,120.7929,120.8674,20803.0
2021-09-10 10:50:00,129.75,129.84,129.72,129.73,9867.0,120.8674,120.9513,120.8395,120.8488,9867.0
2021-09-10 10:55:00,129.73,129.76,129.49,129.55,130119.0,120.8488,120.8767,120.6252,120.6811,130119.0
2021-09-10 11:00:00,129.53,129.66,129.49,129.64,35155.0,120.6625,120.7836,120.6252,120.765,35155.0
2021-09-10 11:05:00,129.65,129.67,129.37,129.47,4424.0,120.7743,120.7929,120.5134,120.6066,4424.0
2021-09-10 11:10:00,129.47,129.73,129.47,129.7,88087.0,120.6066,120.8488,120.6066,120.8208,88087.0
2021-09-10 11:15:00,129.7,129.83,129.7,129.76,4832.0,120.8208,120.9419,120.8208,120.8767,4832.0
2021-09-10 11:20:00,129.85,129.85,129.74,129.78,2924.0,120.9606,120.9606,120.8581,120.8954,2924.0
2021-09-10 11:25:00,129.79,129.88,129.78,129.82,4711.0,120.9047,120.9885,120.8954,120.9326,4711.0
2021-09-10 11:30:00,129.87,129.93,129.79,129.9,4305.0,120.9792,121.0351,120.9047,121.0072,4305.0
2021-09-10 11:35:00,129.89,129.94,129.84,129.84,3709.0,120.9978,121.0444,120.9513,120.9513,3709.0
2021-09-10 11:40:00,129.84,129.9,129.82,129.83,9016.0,120.9513,121.0072,120.9326,120.9419,9016.0
2021-09-10 11:45:00,129.81,129.86,129.7,129.72,9760.0,120.9233,120.9699,120.8208,120.8395,9760.0
2021-09-10 11:50:00,129.75,129.76,129.69,129.74,6245.0,120.8674,120.8767,120.8115,120.8581,6245.0
2021-09-10 11:55:00,129.75,129.78,129.69,129.74,6639.0,120.8674,120.8954,120.8115,120.8581,6639.0
2021-09-10 12:00:00,129.72,129.76,129.71,129.71,4758.0,120.8395,120.8767,120.8302,120.8302,4758.0
2021-09-10 12:05:00,129.69,129.78,129.69,129.76,6918.0,120.8115,120.8954,120.8115,120.8767,6918.0
2021-09-10 12:10:00,129.76,129.76,129.65,129.73,4105.0,120.8767,120.8767,120.7743,120.8488,4105.0
2021-09-10 12:15:00,129.72,129.73,129.63,129.68,7545.0,120.8395,120.8488,120.7556,120.8022,7545.0
2021-09-10 12:20:00,129.68,129.88,129.68,129.87,12544.0,120.8022,120.9885,120.8022,120.9792,12544.0
2021-09-10 12:25:00,129.86,129.97,129.86,129.88,11380.0,120.9699,121.0724,120.9699,120.9885,11380.0
2021-09-10 12:30:00,129.86,129.87,129.8,129.85,9121.0,120.9699,120.9792,120.914,120.9606,9121.0
2021-09-10 12:35:00,129.85,129.96,129.84,129.96,8574.0,120.9606,121.063,120.9513,121.063,8574.0
2021-09-10 12:40:00,129.96,129.99,129.94,129.97,13345.0,121.063,121.091,121.0444,121.0724,13345.0
2021-09-10 12:45:00,129.94,129.94,129.88,129.89,6793.0,121.0444,121.0444,120.9885,120.9978,6793.0
2021-09-10 12:50:00,129.89,129.97,129.88,129.94,9193.0,120.9978,121.0724,120.9885,121.0444,9193.0
2021-09-10 12:55:00,129.94,130.02,129.9,129.98,23395.0,121.0444,121.1189,121.0072,121.0817,23395.0
2021-09-10 13:00:00,129.99,130.0,129.89,129.91,20349.0,121.091,121.1003,120.9978,121.0165,20349.0
2021-09-10 13:05:00,129.91,129.91,129.8,129.8,16416.0,121.0165,121.0165,120.914,120.914,16416.0
2021-09-10 13:10:00,129.81,129.92,129.78,129.91,32558.0,120.9233,121.0258,120.8954,121.0165,32558.0
2021-09-10 13:15:00,129.9,129.9,129.79,129.81,6378.0,121.0072,121.0072,120.9047,120.9233,6378.0
2021-09-10 13:20:00,129.81,129.81,129.71,129.74,5642.0,120.9233,120.9233,120.8302,120.8581,5642.0
2021-09-10 13:25:00,129.74,129.86,129.74,129.84,4418.0,120.8581,120.9699,120.8581,120.9513,4418.0
2021-09-10 13:30:00,129.86,129.92,129.79,129.9,3217.0,120.9699,121.0258,120.9047,121.0072,3217.0
2021-09-10 13:35:00,129.91,129.95,129.87,129.92,2923.0,121.0165,121.0537,120.9792,121.0258,2923.0
2021-09-10 13:40:00,129.94,130.04,129.94,130.04,3792.0,121.0444,121.1376,121.0444,121.1376,3792.0
2021-09-10 13:45:00,130.04,130.19,130.03,130.19,27300.0,121.1376,121.2773,121.1283,121.2773,27300.0
2021-09-10 13:50:00,130.22,130.41,130.21,130.36,8620.0,121.3053,121.4822,121.2959,121.4357,8620.0
2021-09-10 13:55:00,130.36,130.42,130.27,130.31,11764.0,121.4357,121.4916,121.3518,121.3891,11764.0
2021-09-10 14:00:00,130.34,130.4,130.29,130.4,9560.0,121.417,121.4729,121.3705,121.4729,9560.0
2021-09-10 14:05:00,130.4,130.69,130.4,130.6,10590.0,121.4729,121.7431,121.4729,121.6592,10590.0
2021-09-10 14:10:00,130.66,130.66,130.57,130.61,7069.0,121.7151,121.7151,121.6313,121.6686,7069.0
2021-09-10 14:15:00,130.59,130.62,130.51,130.54,9189.0,121.6499,121.6779,121.5754,121.6033,9189.0
2021-09-10 14:20:00,130.54,130.73,130.5,130.72,5249.0,121.6033,121.7803,121.5661,121.771,5249.0
2021-09-10 14:25:00,130.71,130.72,130.62,130.66,4411.0,121.7617,121.771,121.6779,121.7151,4411.0
2021-09-10 14:30:00,130.67,130.68,130.6,130.61,5019.0,121.7244,121.7338,121.6592,121.6686,5019.0
2021-09-10 14:35:00,130.61,130.62,130.55,130.57,4304.0,121.6686,121.6779,121.6127,121.6313,4304.0
2021-09-10 14:40:00,130.57,130.57,130.51,130.52,3547.0,121.6313,121.6313,121.5754,121.5847,3547.0
2021-09-10 14:45:00,130.54,130.63,130.5,130.62,4253.0,121.6033,121.6872,121.5661,121.6779,4253.0
2021-09-10 14:50:00,130.62,130.72,130.61,130.72,5524.0,121.6779,121.771,121.6686,121.771,5524.0
2021-09-10 14:55:00,130.72,130.72,130.64,130.7,3773.0,121.771,121.771,121.6965,121.7524,3773.0
2021-09-10 15:00:00,130.68,130.73,130.64,130.66,8421.0,121.7338,121.7803,121.6965,121.7151,8421.0
2021-09-10 15:05:00,130.67,130.71,130.56,130.58,4100.0,121.7244,121.7617,121.622,121.6406,4100.0
2021-09-10 15:10:00,130.58,130.6,130.47,130.53,5895.0,121.6406,121.6592,121.5381,121.594,5895.0
2021-09-10 15:15:00,130.55,130.63,130.49,130.63,7300.0,121.6127,121.6872,121.5568,121.6872,7300.0
2021-09-10 15:20:00,130.63,130.64,130.58,130.64,4282.0,121.6872,121.6965,121.6406,121.6965,4282.0
2021-09-10 15:25:00,130.59,130.67,130.56,130.61,7711.0,121.6499,121.7244,121.622,121.6686,7711.0
2021-09-10 15:30:00,130.57,130.67,130.54,130.54,7902.0,121.6313,121.7244,121.6033,121.6033,7902.0
2021-09-10 15:35:00,130.55,130.57,130.44,130.45,7071.0,121.6127,121.6313,121.5102,121.5195,7071.0
2021-09-10 15:40:00,130.43,130.45,130.27,130.35,12869.0,121.5009,121.5195,121.3518,121.4264,12869.0
2021-09-10 15:45:00,130.34,130.36,130.22,130.22,12895.0,121.417,121.4357,121.3053,121.3053,12895.0
2021-09-10 15:50:00,130.15,130.17,130.04,130.04,23531.0,121.24,121.2587,121.1376,121.1376,23531.0
2021-09-10 15:55:00,130.06,130.07,129.84,129.89,188131.0,121.1562,121.1655,120.9513,120.9978,188131.0
2021-09-13 09:30:00,130.2,130.26,129.64,129.74,40641.0,121.2866,121.3425,120.765,120.8581,40641.0
2021-09-13 09:35:00,129.73,129.85,129.33,129.43,21663.0,120.8488,120.9606,120.4762,120.5693,21663.0
2021-09-13 09:40:00,129.43,129.61,129.35,129.35,18405.0,120.5693,120.737,120.4948,120.4948,18405.0
2021-09-13 09:45:00,129.34,129.45,129.16,129.41,24103.0,120.4855,120.588,120.3178,120.5507,24103.0
2021-09-13 09:50:00,129.36,129.58,129.34,129.34,16272.0,120.5041,120.7091,120.4855,120.4855,16272.0
2021-09-13 09:55:00,129.38,129.61,129.23,129.57,17571.0,120.5228,120.737,120.383,120.6997,17571.0
2021-09-13 10:00:00,129.53,129.61,129.36,129.52,19750.0,120.6625,120.737,120.5041,120.6532,19750.0
2021-09-13 10:05:00,129.51,129.56,129.17,129.24,39340.0,120.6439,120.6904,120.3271,120.3923,39340.0
2021-09-13 10:10:00,129.22,129.22,129.02,129.13,15524.0,120.3737,120.3737,120.1874,120.2899,15524.0
2021-09-13 10:15:00,129.13,129.26,128.98,129.1,24514.0,120.2899,120.411,120.1501,120.2619,24514.0
2021-09-13 10:20:00,129.13,129.29,128.94,128.94,13007.0,120.2899,120.4389,120.1129,120.1129,13007.0
2021-09-13 10:25:00,129.02,129.18,129.0,129.18,8242.0,120.1874,120.3364,120.1688,120.3364,8242.0
2021-09-13 10:30:00,129.16,129.46,129.16,129.36,9808.0,120.3178,120.5973,120.3178,120.5041,9808.0
2021-09-13 10:35:00,129.32,129.54,129.23,129.45,11866.0,120.4669,120.6718,120.383,120.588,11866.0
2021-09-13 10:40:00,129.49,129.54,129.22,129.22,5350.0,120.6252,120.6718,120.3737,120.3737,5350.0
2021-09-13 10:45:00,129.27,129.56,129.24,129.44,10330.0,120.4203,120.6904,120.3923,120.5786,10330.0
2021-09-13 10:50:00,129.5,129.51,129.39,129.47,8465.0,120.6345,120.6439,120.5321,120.6066,8465.0
2021-09-13 10:55:00,129.46,129.56,129.17,129.22,10291.0,120.5973,120.6904,120.3271,120.3737,10291.0
2021-09-13 11:00:00,129.22,129.24,128.98,129.02,11936.0,120.3737,120.3923,120.1501,120.1874,11936.0
2021-09-13 11:05:00,129.02,129.06,128.89,128.9,30083.0,120.1874,120.2247,120.0663,120.0756,30083.0
2021-09-13 11:10:00,128.89,128.89,128.42,128.5,13525.0,120.0663,120.0663,119.6285,119.703,13525.0
2021-09-13 11:15:00,128.46,128.77,128.37,128.7,18270.0,119.6657,119.9545,119.5819,119.8893,18270.0
2021-09-13 11:20:00,128.66,128.81,128.57,128.8,9391.0,119.852,119.9918,119.7682,119.9825,9391.0
2021-09-13 11:25:00,128.81,128.9,128.77,128.81,7977.0,119.9918,120.0756,119.9545,119.9918,7977.0
2021-09-13 11:30:00,128.81,128.99,128.81,128.97,17446.0,119.9918,120.1595,119.9918,120.1408,17446.0
2021-09-13 11:35:00,128.96,128.96,128.77,128.83,9054.0,120.1315,120.1315,119.9545,120.0104,9054.0
2021-09-13 11:40:00,128.83,128.83,128.63,128.63,3923.0,120.0104,120.0104,119.8241,119.8241,3923.0
2021-09-13 11:45:00,128.64,128.83,128.63,128.69,7169.0,119.8334,120.0104,119.8241,119.88,7169.0
2021-09-13 11:50:00,128.65,128.71,128.55,128.55,9177.0,119.8427,119.8986,119.7496,119.7496,9177.0
2021-09-13 11:55:00,128.53,128.57,128.47,128.49,7943.0,119.7309,119.7682,119.6751,119.6937,7943.0
2021-09-13 12:00:00,128.5,128.5,128.3,128.3,6848.0,119.703,119.703,119.5167,119.5167,6848.0
2021-09-13 12:05:00,128.33,128.44,128.25,128.25,9102.0,119.5446,119.6471,119.4701,119.4701,9102.0
2021-09-13 12:10:00,128.27,128.47,128.27,128.36,10658.0,119.4887,119.6751,119.4887,119.5726,10658.0
2021-09-13 12:15:00,128.33,128.34,128.13,128.2,7257.0,119.5446,119.554,119.3583,119.4235,7257.0
2021-09-13 12:20:00,128.19,128.21,128.04,128.14,8699.0,119.4142,119.4329,119.2745,119.3676,8699.0
2021-09-13 12:25:00,128.14,128.17,128.03,128.03,6529.0,119.3676,119.3956,119.2652,119.2652,6529.0
2021-09-13 12:30:00,128.02,128.11,128.0,128.06,9250.0,119.2559,119.3397,119.2372,119.2931,9250.0
2021-09-13 12:35:00,128.08,128.11,127.92,127.92,7065.0,119.3118,119.3397,119.1627,119.1627,7065.0
2021-09-13 12:40:00,127.91,127.93,127.78,127.82,19262.0,119.1534,119.172,119.0323,119.0696,19262.0
2021-09-13 12:45:00,127.82,128.03,127.76,128.02,12045.0,119.0696,119.2652,119.0137,119.2559,12045.0
2021-09-13 12:50:00,128.03,128.06,127.98,128.03,4820.0,119.2652,119.2931,119.2186,119.2652,4820.0
2021-09-13 12:55:00,127.99,128.16,127.98,128.07,6291.0,119.2279,119.3863,119.2186,119.3024,6291.0
2021-09-13 13:00:00,128.07,128.24,128.06,128.17,6889.0,119.3024,119.4608,119.2931,119.3956,6889.0
2021-09-13 13:05:00,128.2,128.4,128.2,128.27,6419.0,119.4235,119.6098,119.4235,119.4887,6419.0
2021-09-13 13:10:00,128.25,128.36,128.16,128.22,10028.0,119.4701,119.5726,119.3863,119.4422,10028.0
2021-09-13 13:15:00,128.19,128.26,128.15,128.24,8168.0,119.4142,119.4794,119.377,119.4608,8168.0
2021-09-13 13:20:00,128.26,128.35,128.24,128.28,7055.0,119.4794,119.5633,119.4608,119.4981,7055.0
2021-09-13 13:25:00,128.26,128.33,128.22,128.24,6362.0,119.4794,119.5446,119.4422,119.4608,6362.0
2021-09-13 13:30:00,128.26,128.38,128.21,128.24,7972.0,119.4794,119.5912,119.4329,119.4608,7972.0
2021-09-13 13:35:00,128.24,128.31,128.2,128.24,6234.0,119.4608,119.526,119.4235,119.4608,6234.0
2021-09-13 13:40:00,128.21,128.35,128.19,128.25,6184.0,119.4329,119.5633,119.4142,119.4701,6184.0
2021-09-13 13:45:00,128.25,128.33,128.21,128.33,7128.0,119.4701,119.5446,119.4329,119.5446,7128.0
2021-09-13 13:50:00,128.29,128.33,128.21,128.27,5739.0,119.5074,119.5446,119.4329,119.4887,5739.0
2021-09-13 13:55:00,128.21,128.32,128.21,128.32,5137.0,119.4329,119.5353,119.4329,119.5353,5137.0
2021-09-13 14:00:00,128.33,128.36,128.28,128.3,4492.0,119.5446,119.5726,119.4981,119.5167,4492.0
2021-09-13 14:05:00,128.29,128.37,128.29,128.34,6118.0,119.5074,119.5819,119.5074,119.554,6118.0
2021-09-13 14:10:00,128.27,128.32,128.24,128.28,4682.0,119.4887,119.5353,119.4608,119.4981,4682.0
2021-09-13 14:15:00,128.29,128.5,128.26,128.5,8016.0,119.5074,119.703,119.4794,119.703,8016.0
2021-09-13 14:20:00,128.48,128.55,128.44,128.55,5434.0,119.6844,119.7496,119.6471,119.7496,5434.0
2021-09-13 14:25:00,128.55,128.63,128.49,128.51,5665.0,119.7496,119.8241,119.6937,119.7123,5665.0
2021-09-13 14:30:00,128.51,128.62,128.51,128.59,4318.0,119.7123,119.8148,119.7123,119.7868,4318.0
2021-09-13 14:35:00,128.59,128.69,128.56,128.57,12401.0,119.7868,119.88,119.7589,119.7682,12401.0
2021-09-13 14:40:00,128.56,128.65,128.54,128.59,17620.0,119.7589,119.8427,119.7403,119.7868,17620.0
2021-09-13 14:45:00,128.56,128.63,128.51,128.62,5164.0,119.7589,119.8241,119.7123,119.8148,5164.0
2021-09-13 14:50:00,128.62,128.62,128.52,128.53,5663.0,119.8148,119.8148,119.7216,119.7309,5663.0
2021-09-13 14:55:00,128.51,128.6,128.51,128.58,6398.0,119.7123,119.7962,119.7123,119.7775,6398.0
2021-09-13 15:00:00,128.56,128.56,128.35,128.46,8921.0,119.7589,119.7589,119.5633,119.6657,8921.0
2021-09-13 15:05:00,128.46,128.6,128.45,128.59,5415.0,119.6657,119.7962,119.6564,119.7868,5415.0
2021-09-13 15:10:00,128.53,128.6,128.49,128.58,7237.0,119.7309,119.7962,119.6937,119.7775,7237.0
2021-09-13 15:15:00,128.58,128.6,128.5,128.52,15200.0,119.7775,119.7962,119.703,119.7216,15200.0
2021-09-13 15:20:00,128.52,128.55,128.39,128.52,19896.0,119.7216,119.7496,119.6005,119.7216,19896.0
2021-09-13 15:25:00,128.54,128.67,128.47,128.66,28701.0,119.7403,119.8614,119.6751,119.852,28701.0
2021-09-13 15:30:00,128.68,128.84,128.64,128.83,20486.0,119.8707,120.0197,119.8334,120.0104,20486.0
2021-09-13 15:35:00,128.82,128.84,128.75,128.82,17123.0,120.0011,120.0197,119.9359,120.0011,17123.0
2021-09-13 15:40:00,128.78,128.85,128.76,128.85,17503.0,119.9638,120.029,119.9452,120.029,17503.0
2021-09-13 15:45:00,128.86,128.91,128.75,128.82,30094.0,120.0384,120.0849,119.9359,120.0011,30094.0
2021-09-13 15:50:00,128.85,129.13,128.85,129.05,50452.0,120.029,120.2899,120.029,120.2153,50452.0
2021-09-13 15:55:00,129.04,129.1,128.91,129.04,100647.0,120.206,120.2619,120.0849,120.206,100647.0
2021-09-14 09:30:00,129.57,129.57,128.98,129.17,21350.0,120.6997,120.6997,120.1501,120.3271,21350.0
2021-09-14 09:35:00,129.19,129.31,128.9,128.95,9442.0,120.3458,120.4575,120.0756,120.1222,9442.0
2021-09-14 09:40:00,128.87,129.16,128.84,129.15,7564.0,120.0477,120.3178,120.0197,120.3085,7564.0
2021-09-14 09:45:00,129.2,129.23,128.83,128.83,7070.0,120.3551,120.383,120.0104,120.0104,7070.0
2021-09-14 09:50:00,128.86,128.99,128.76,128.85,8287.0,120.0384,120.1595,119.9452,120.029,8287.0
2021-09-14 09:55:00,128.89,129.02,128.83,128.97,9716.0,120.0663,120.1874,120.0104,120.1408,9716.0
2021-09-14 10:00:00,128.98,129.13,128.91,129.13,17159.0,120.1501,120.2899,120.0849,120.2899,17159.0
2021-09-14 10:05:00,129.15,129.2,128.99,129.01,18118.0,120.3085,120.3551,120.1595,120.1781,18118.0
2021-09-14 10:10:00,129.01,129.06,128.77,128.8,21628.0,120.1781,120.2247,119.9545,119.9825,21628.0
2021-09-14 10:15:00,128.81,129.13,128.76,129.12,213018.0,119.9918,120.2899,119.9452,120.2806,213018.0
2021-09-14 10:20:00,129.11,129.19,129.0,129.06,13422.0,120.2712,120.3458,120.1688,120.2247,13422.0
2021-09-14 10:25:00,129.08,129.13,128.89,129.13,6572.0,120.2433,120.2899,120.0663,120.2899,6572.0
2021-09-14 10:30:00,129.08,129.09,128.86,128.86,5038.0,120.2433,120.2526,120.0384,120.0384,5038.0
2021-09-14 10:35:00,128.83,128.89,128.64,128.66,7823.0,120.0104,120.0663,119.8334,119.852,7823.0
2021-09-14 10:40:00,128.65,128.76,128.54,128.6,7718.0,119.8427,119.9452,119.7403,119.7962,7718.0
2021-09-14 10:45:00,128.61,128.85,128.58,128.82,5571.0,119.8055,120.029,119.7775,120.0011,5571.0
2021-09-14 10:50:00,128.81,128.97,128.81,128.83,3133.0,119.9918,120.1408,119.9918,120.0104,3133.0
2021-09-14 10:55:00,128.8,128.94,128.75,128.9,6701.0,119.9825,120.1129,119.9359,120.0756,6701.0
2021-09-14 11:00:00,128.86,128.97,128.86,128.92,5458.0,120.0384,120.1408,120.0384,120.0942,5458.0
2021-09-14 11:05:00,128.88,128.88,128.71,128.8,6681.0,120.057,120.057,119.8986,119.9825,6681.0
2021-09-14 11:10:00,128.79,128.87,128.73,128.87,9131.0,119.9731,120.0477,119.9173,120.0477,9131.0
2021-09-14 11:15:00,128.85,128.87,128.74,128.75,6836.0,120.029,120.0477,119.9266,119.9359,6836.0
2021-09-14 11:20:00,128.77,128.91,128.75,128.91,4229.0,119.9545,120.0849,119.9359,120.0849,4229.0
2021-09-14 11:25:00,128.94,129.02,128.89,129.0,5633.0,120.1129,120.1874,120.0663,120.1688,5633.0
2021-09-14 11:30:00,129.04,129.05,128.91,128.99,5624.0,120.206,120.2153,120.0849,120.1595,5624.0
2021-09-14 11:35:00,128.93,129.08,128.9,129.07,3057.0,120.1036,120.2433,120.0756,120.234,3057.0
2021-09-14 11:40:00,129.08,129.14,129.07,129.1,6205.0,120.2433,120.2992,120.234,120.2619,6205.0
2021-09-14 11:45:00,129.09,129.1,128.98,129.08,7823.0,120.2526,120.2619,120.1501,120.2433,7823.0
2021-09-14 11:50:00,129.06,129.07,129.02,129.02,4629.0,120.2247,120.234,120.1874,120.1874,4629.0
2021-09-14 11:55:00,128.97,129.14,128.97,129.14,5464.0,120.1408,120.2992,120.1408,120.2992,5464.0
2021-09-14 12:00:00,129.12,129.19,129.1,129.15,5777.0,120.2806,120.3458,120.2619,120.3085,5777.0
2021-09-14 12:05:00,129.13,129.16,129.1,129.11,4095.0,120.2899,120.3178,120.2619,120.2712,4095.0
2021-09-14 12:10:00,129.1,129.18,129.09,129.14,6550.0,120.2619,120.3364,120.2526,120.2992,6550.0
2021-09-14 12:15:00,129.14,129.15,129.09,129.11,4059.0,120.2992,120.3085,120.2526,120.2712,4059.0
2021-09-14 12:20:00,129.1,129.11,129.04,129.04,4299.0,120.2619,120.2712,120.206,120.206,4299.0
2021-09-14 12:25:00,129.02,129.12,129.02,129.05,5026.0,120.1874,120.2806,120.1874,120.2153,5026.0
2021-09-14 12:30:00,129.04,129.04,128.9,128.98,4795.0,120.206,120.206,120.0756,120.1501,4795.0
2021-09-14 12:35:00,128.96,128.96,128.85,128.94,3320.0,120.1315,120.1315,120.029,120.1129,3320.0
2021-09-14 12:40:00,128.97,128.97,128.85,128.87,4641.0,120.1408,120.1408,120.029,120.0477,4641.0
2021-09-14 12:45:00,128.86,128.89,128.84,128.84,2287.0,120.0384,120.0663,120.0197,120.0197,2287.0
2021-09-14 12:50:00,128.86,128.94,128.85,128.9,2621.0,120.0384,120.1129,120.029,120.0756,2621.0
2021-09-14 12:55:00,128.89,128.89,128.77,128.82,8777.0,120.0663,120.0663,119.9545,120.0011,8777.0
2021-09-14 13:00:00,128.84,129.03,128.82,129.0,6927.0,120.0197,120.1967,120.0011,120.1688,6927.0
2021-09-14 13:05:00,129.02,129.03,128.78,128.78,3661.0,120.1874,120.1967,119.9638,119.9638,3661.0
2021-09-14 13:10:00,128.77,128.87,128.77,128.82,2140.0,119.9545,120.0477,119.9545,120.0011,2140.0
2021-09-14 13:15:00,128.84,128.94,128.84,128.93,4277.0,120.0197,120.1129,120.0197,120.1036,4277.0
2021-09-14 13:20:00,128.94,129.04,128.94,129.03,4776.0,120.1129,120.206,120.1129,120.1967,4776.0
2021-09-14 13:25:00,129.03,129.11,129.02,129.09,3691.0,120.1967,120.2712,120.1874,120.2526,3691.0
2021-09-14 13:30:00,129.06,129.06,128.98,129.0,3454.0,120.2247,120.2247,120.1501,120.1688,3454.0
2021-09-14 13:35:00,129.02,129.08,129.0,129.08,4232.0,120.1874,120.2433,120.1688,120.2433,4232.0
2021-09-14 13:40:00,129.06,129.12,129.01,129.11,6003.0,120.2247,120.2806,120.1781,120.2712,6003.0
2021-09-14 13:45:00,129.11,129.11,129.02,129.05,6695.0,120.2712,120.2712,120.1874,120.2153,6695.0
2021-09-14 13:50:00,129.03,129.09,129.01,129.05,3302.0,120.1967,120.2526,120.1781,120.2153,3302.0
2021-09-14 13:55:00,129.05,129.07,128.99,128.99,9751.0,120.2153,120.234,120.1595,120.1595,9751.0
2021-09-14 14:00:00,128.99,128.99,128.92,128.94,4173.0,120.1595,120.1595,120.0942,120.1129,4173.0
2021-09-14 14:05:00,128.93,129.01,128.93,128.95,9367.0,120.1036,120.1781,120.1036,120.1222,9367.0
2021-09-14 14:10:00,128.96,129.01,128.89,128.94,6087.0,120.1315,120.1781,120.0663,120.1129,6087.0
2021-09-14 14:15:00,128.93,128.98,128.86,128.87,6178.0,120.1036,120.1501,120.0384,120.0477,6178.0
2021-09-14 14:20:00,128.86,128.89,128.81,128.89,4342.0,120.0384,120.0663,119.9918,120.0663,4342.0
2021-09-14 14:25:00,128.88,128.88,128.79,128.8,4039.0,120.057,120.057,119.9731,119.9825,4039.0
2021-09-14 14:30:00,128.8,128.8,128.71,128.75,9486.0,119.9825,119.9825,119.8986,119.9359,9486.0
2021-09-14 14:35:00,128.73,128.77,128.71,128.75,7201.0,119.9173,119.9545,119.8986,119.9359,7201.0
2021-09-14 14:40:00,128.76,128.84,128.74,128.77,4815.0,119.9452,120.0197,119.9266,119.9545,4815.0
2021-09-14 14:45:00,128.79,128.84,128.74,128.8,5894.0,119.9731,120.0197,119.9266,119.9825,5894.0
2021-09-14 14:50:00,128.78,128.86,128.78,128.86,6400.0,119.9638,120.0384,119.9638,120.0384,6400.0
2021-09-14 14:55:00,128.87,128.93,128.83,128.93,6307.0,120.0477,120.1036,120.0104,120.1036,6307.0
2021-09-14 15:00:00,128.92,128.92,128.86,128.89,7661.0,120.0942,120.0942,120.0384,120.0663,7661.0
2021-09-14 15:05:00,128.9,129.0,128.89,128.94,5378.0,120.0756,120.1688,120.0663,120.1129,5378.0
2021-09-14 15:10:00,128.96,129.02,128.92,128.94,6829.0,120.1315,120.1874,120.0942,120.1129,6829.0
2021-09-14 15:15:00,128.93,128.96,128.87,128.95,6260.0,120.1036,120.1315,120.0477,120.1222,6260.0
2021-09-14 15:20:00,128.95,129.15,128.93,129.08,9806.0,120.1222,120.3085,120.1036,120.2433,9806.0
2021-09-14 15:25:00,129.06,129.07,128.97,128.98,8336.0,120.2247,120.234,120.1408,120.1501,8336.0
2021-09-14 15:30:00,128.96,129.07,128.94,129.03,11263.0,120.1315,120.234,120.1129,120.1967,11263.0
2021-09-14 15:35:00,129.02,129.02,128.83,128.97,11292.0,120.1874,120.1874,120.0104,120.1408,11292.0
2021-09-14 15:40:00,128.97,129.03,128.88,128.92,15835.0,120.1408,120.1967,120.057,120.0942,15835.0
2021-09-14 15:45:00,128.93,129.04,128.86,128.89,15913.0,120.1036,120.206,120.0384,120.0663,15913.0
2021-09-14 15:50:00,128.86,129.1,128.8,129.09,27769.0,120.0384,120.2619,119.9825,120.2526,27769.0
2021-09-14 15:55:00,129.08,129.08,128.82,128.99,67188.0,120.2433,120.2433,120.0011,120.1595,67188.0
2021-09-15 09:30:00,128.66,128.66,127.64,127.64,35303.0,119.852,119.852,118.9019,118.9019,35303.0
2021-09-15 09:35:00,127.56,127.89,127.25,127.82,32556.0,118.8274,119.1348,118.5386,119.0696,32556.0
2021-09-15 09:40:00,127.84,128.36,127.81,128.3,17433.0,119.0882,119.5726,119.0602,119.5167,17433.0
2021-09-15 09:45:00,128.36,128.49,128.21,128.31,16251.0,119.5726,119.6937,119.4329,119.526,16251.0
2021-09-15 09:50:00,128.32,128.38,127.96,128.34,14987.0,119.5353,119.5912,119.2,119.554,14987.0
2021-09-15 09:55:00,128.33,128.7,128.32,128.5,14393.0,119.5446,119.8893,119.5353,119.703,14393.0
2021-09-15 10:00:00,128.55,128.96,128.5,128.92,10672.0,119.7496,120.1315,119.703,120.0942,10672.0
2021-09-15 10:05:00,128.91,128.91,128.64,128.64,5106.0,120.0849,120.0849,119.8334,119.8334,5106.0
2021-09-15 10:10:00,128.64,128.67,128.33,128.53,8427.0,119.8334,119.8614,119.5446,119.7309,8427.0
2021-09-15 10:15:00,128.52,128.54,128.35,128.53,9404.0,119.7216,119.7403,119.5633,119.7309,9404.0
2021-09-15 10:20:00,128.55,128.56,128.22,128.27,7779.0,119.7496,119.7589,119.4422,119.4887,7779.0
2021-09-15 10:25:00,128.32,128.35,128.23,128.24,5330.0,119.5353,119.5633,119.4515,119.4608,5330.0
2021-09-15 10:30:00,128.28,128.32,128.07,128.08,5831.0,119.4981,119.5353,119.3024,119.3118,5831.0
2021-09-15 10:35:00,128.1,128.13,127.99,128.08,10890.0,119.3304,119.3583,119.2279,119.3118,10890.0
2021-09-15 10:40:00,128.11,128.12,127.92,128.03,32895.0,119.3397,119.349,119.1627,119.2652,32895.0
2021-09-15 10:45:00,128.0,128.19,128.0,128.19,5471.0,119.2372,119.4142,119.2372,119.4142,5471.0
2021-09-15 10:50:00,128.19,128.28,128.12,128.12,6498.0,119.4142,119.4981,119.349,119.349,6498.0
2021-09-15 10:55:00,128.09,128.33,128.08,128.31,17152.0,119.3211,119.5446,119.3118,119.526,17152.0
2021-09-15 11:00:00,128.35,128.38,128.2,128.2,8354.0,119.5633,119.5912,119.4235,119.4235,8354.0
2021-09-15 11:05:00,128.21,128.21,127.95,128.03,9469.0,119.4329,119.4329,119.1907,119.2652,9469.0
2021-09-15 11:10:00,128.03,128.11,127.99,128.08,2926.0,119.2652,119.3397,119.2279,119.3118,2926.0
2021-09-15 11:15:00,128.02,128.13,128.02,128.06,9604.0,119.2559,119.3583,119.2559,119.2931,9604.0
2021-09-15 11:20:00,128.06,128.08,127.97,128.03,9547.0,119.2931,119.3118,119.2093,119.2652,9547.0
2021-09-15 11:25:00,128.01,128.07,127.86,127.86,6473.0,119.2465,119.3024,119.1068,119.1068,6473.0
2021-09-15 11:30:00,127.84,127.91,127.75,127.87,7339.0,119.0882,119.1534,119.0043,119.1161,7339.0
2021-09-15 11:35:00,127.84,127.93,127.83,127.88,33797.0,119.0882,119.172,119.0789,119.1254,33797.0
2021-09-15 11:40:00,127.92,128.0,127.86,127.86,7534.0,119.1627,119.2372,119.1068,119.1068,7534.0
2021-09-15 11:45:00,127.84,127.91,127.75,127.82,5975.0,119.0882,119.1534,119.0043,119.0696,5975.0
2021-09-15 11:50:00,127.79,127.79,127.72,127.77,6743.0,119.0416,119.0416,118.9764,119.023,6743.0
2021-09-15 11:55:00,127.73,127.93,127.73,127.93,8801.0,118.9857,119.172,118.9857,119.172,8801.0
2021-09-15 12:00:00,127.93,128.02,127.86,128.02,5669.0,119.172,119.2559,119.1068,119.2559,5669.0
2021-09-15 12:05:00,128.0,128.03,127.94,127.99,5221.0,119.2372,119.2652,119.1813,119.2279,5221.0
2021-09-15 12:10:00,127.96,128.02,127.95,128.0,3901.0,119.2,119.2559,119.1907,119.2372,3901.0
2021-09-15 12:15:00,128.0,128.11,127.98,128.11,8596.0,119.2372,119.3397,119.2186,119.3397,8596.0
2021-09-15 12:20:00,128.09,128.22,128.08,128.19,4271.0,119.3211,119.4422,119.3118,119.4142,4271.0
2021-09-15 12:25:00,128.18,128.34,128.18,128.28,3708.0,119.4049,119.554,119.4049,119.4981,3708.0
2021-09-15 12:30:00,128.29,128.44,128.29,128.41,2581.0,119.5074,119.6471,119.5074,119.6192,2581.0
2021-09-15 12:35:00,128.4,128.5,128.39,128.39,5951.0,119.6098,119.703,119.6005,119.6005,5951.0
2021-09-15 12:40:00,128.38,128.46,128.35,128.38,12974.0,119.5912,119.6657,119.5633,119.5912,12974.0
2021-09-15 12:45:00,128.35,128.35,128.22,128.33,5207.0,119.5633,119.5633,119.4422,119.5446,5207.0
2021-09-15 12:50:00,128.35,128.37,128.29,128.36,2633.0,119.5633,119.5819,119.5074,119.5726,2633.0
2021-09-15 12:55:00,128.36,128.48,128.36,128.47,8168.0,119.5726,119.6844,119.5726,119.6751,8168.0
2021-09-15 13:00:00,128.44,128.47,128.42,128.47,6498.0,119.6471,119.6751,119.6285,119.6751,6498.0
2021-09-15 13:05:00,128.48,128.5,128.38,128.39,4206.0,119.6844,119.703,119.5912,119.6005,4206.0
2021-09-15 13:10:00,128.37,128.64,128.37,128.63,7529.0,119.5819,119.8334,119.5819,119.8241,7529.0
2021-09-15 13:15:00,128.64,128.67,128.59,128.62,5543.0,119.8334,119.8614,119.7868,119.8148,5543.0
2021-09-15 13:20:00,128.66,128.71,128.64,128.67,4378.0,119.852,119.8986,119.8334,119.8614,4378.0
2021-09-15 13:25:00,128.68,128.7,128.65,128.67,11469.0,119.8707,119.8893,119.8427,119.8614,11469.0
2021-09-15 13:30:00,128.7,128.79,128.66,128.74,6516.0,119.8893,119.9731,119.852,119.9266,6516.0
2021-09-15 13:35:00,128.77,128.8,128.67,128.67,8383.0,119.9545,119.9825,119.8614,119.8614,8383.0
2021-09-15 13:40:00,128.67,128.7,128.62,128.68,6616.0,119.8614,119.8893,119.8148,119.8707,6616.0
2021-09-15 13:45:00,128.69,128.74,128.64,128.67,3498.0,119.88,119.9266,119.8334,119.8614,3498.0
2021-09-15 13:50:00,128.63,128.71,128.6,128.65,4902.0,119.8241,119.8986,119.7962,119.8427,4902.0
2021-09-15 13:55:00,128.67,128.67,128.59,128.61,6470.0,119.8614,119.8614,119.7868,119.8055,6470.0
2021-09-15 14:00:00,128.58,128.59,128.43,128.49,4824.0,119.7775,119.7868,119.6378,119.6937,4824.0
2021-09-15 14:05:00,128.47,128.48,128.38,128.44,5173.0,119.6751,119.6844,119.5912,119.6471,5173.0
2021-09-15 14:10:00,128.42,128.49,128.34,128.34,6275.0,119.6285,119.6937,119.554,119.554,6275.0
2021-09-15 14:15:00,128.33,128.37,128.23,128.25,6686.0,119.5446,119.5819,119.4515,119.4701,6686.0
2021-09-15 14:20:00,128.25,128.32,128.24,128.25,7356.0,119.4701,119.5353,119.4608,119.4701,7356.0
2021-09-15 14:25:00,128.26,128.35,128.26,128.32,5980.0,119.4794,119.5633,119.4794,119.5353,5980.0
2021-09-15 14:30:00,128.32,128.38,128.31,128.35,12511.0,119.5353,119.5912,119.526,119.5633,12511.0
2021-09-15 14:35:00,128.32,128.39,128.23,128.24,5646.0,119.5353,119.6005,119.4515,119.4608,5646.0
2021-09-15 14:40:00,128.21,128.33,128.18,128.31,7073.0,119.4329,119.5446,119.4049,119.526,7073.0
2021-09-15 14:45:00,128.32,128.38,128.29,128.34,5740.0,119.5353,119.5912,119.5074,119.554,5740.0
2021-09-15 14:50:00,128.32,128.35,128.26,128.31,6447.0,119.5353,119.5633,119.4794,119.526,6447.0
2021-09-15 14:55:00,128.32,128.48,128.31,128.45,7808.0,119.5353,119.6844,119.526,119.6564,7808.0
2021-09-15 15:00:00,128.44,128.49,128.38,128.43,6603.0,119.6471,119.6937,119.5912,119.6378,6603.0
2021-09-15 15:05:00,128.42,128.47,128.38,128.47,5618.0,119.6285,119.6751,119.5912,119.6751,5618.0
2021-09-15 15:10:00,128.46,128.57,128.44,128.55,8513.0,119.6657,119.7682,119.6471,119.7496,8513.0
2021-09-15 15:15:00,128.56,128.66,128.55,128.64,9625.0,119.7589,119.852,119.7496,119.8334,9625.0
2021-09-15 15:20:00,128.64,128.64,128.49,128.57,7413.0,119.8334,119.8334,119.6937,119.7682,7413.0
2021-09-15 15:25:00,128.57,128.61,128.52,128.55,9147.0,119.7682,119.8055,119.7216,119.7496,9147.0
2021-09-15 15:30:00,128.54,128.75,128.5,128.72,11180.0,119.7403,119.9359,119.703,119.9079,11180.0
2021-09-15 15:35:00,128.68,128.81,128.68,128.81,10019.0,119.8707,119.9918,119.8707,119.9918,10019.0
2021-09-15 15:40:00,128.79,128.79,128.7,128.75,11459.0,119.9731,119.9731,119.8893,119.9359,11459.0
2021-09-15 15:45:00,128.79,128.81,128.64,128.65,12594.0,119.9731,119.9918,119.8334,119.8427,12594.0
2021-09-15 15:50:00,128.67,128.7,128.52,128.53,20177.0,119.8614,119.8893,119.7216,119.7309,20177.0
2021-09-15 15:55:00,128.55,128.55,128.32,128.51,67903.0,119.7496,119.7496,119.5353,119.7123,67903.0
2021-09-16 09:30:00,128.57,129.0,128.51,128.69,24582.0,119.7682,120.1688,119.7123,119.88,24582.0
2021-09-16 09:35:00,128.63,128.73,128.35,128.35,12683.0,119.8241,119.9173,119.5633,119.5633,12683.0
2021-09-16 09:40:00,128.27,128.27,128.06,128.17,16591.0,119.4887,119.4887,119.2931,119.3956,16591.0
2021-09-16 09:45:00,128.2,128.32,128.15,128.32,9475.0,119.4235,119.5353,119.377,119.5353,9475.0
2021-09-16 09:50:00,128.34,128.46,127.77,127.83,10156.0,119.554,119.6657,119.023,119.0789,10156.0
2021-09-16 09:55:00,127.75,127.9,127.73,127.77,6755.0,119.0043,119.1441,118.9857,119.023,6755.0
2021-09-16 10:00:00,127.7,127.7,127.24,127.29,10054.0,118.9578,118.9578,118.5293,118.5758,10054.0
2021-09-16 10:05:00,127.34,127.5,127.31,127.5,11467.0,118.6224,118.7715,118.5945,118.7715,11467.0
2021-09-16 10:10:00,127.41,127.42,127.19,127.21,10266.0,118.6876,118.6969,118.4827,118.5013,10266.0
2021-09-16 10:15:00,127.23,127.35,127.04,127.3,13761.0,118.5199,118.6317,118.343,118.5852,13761.0
2021-09-16 10:20:00,127.33,127.33,127.09,127.09,8842.0,118.6131,118.6131,118.3895,118.3895,8842.0
2021-09-16 10:25:00,127.06,127.17,127.03,127.17,17582.0,118.3616,118.4641,118.3336,118.4641,17582.0
2021-09-16 10:30:00,127.15,127.22,127.06,127.17,9063.0,118.4454,118.5106,118.3616,118.4641,9063.0
2021-09-16 10:35:00,127.17,127.29,127.14,127.24,13530.0,118.4641,118.5758,118.4361,118.5293,13530.0
2021-09-16 10:40:00,127.22,127.49,127.2,127.47,8395.0,118.5106,118.7621,118.492,118.7435,8395.0
2021-09-16 10:45:00,127.45,127.45,127.17,127.17,8188.0,118.7249,118.7249,118.4641,118.4641,8188.0
2021-09-16 10:50:00,127.16,127.16,127.04,127.13,9163.0,118.4547,118.4547,118.343,118.4268,9163.0
2021-09-16 10:55:00,127.12,127.37,127.09,127.37,7958.0,118.4175,118.6504,118.3895,118.6504,7958.0
2021-09-16 11:00:00,127.35,127.37,127.17,127.17,7009.0,118.6317,118.6504,118.4641,118.4641,7009.0
2021-09-16 11:05:00,127.17,127.19,127.08,127.18,8658.0,118.4641,118.4827,118.3802,118.4734,8658.0
2021-09-16 11:10:00,127.17,127.17,127.11,127.14,7271.0,118.4641,118.4641,118.4082,118.4361,7271.0
2021-09-16 11:15:00,127.13,127.27,127.08,127.27,8961.0,118.4268,118.5572,118.3802,118.5572,8961.0
2021-09-16 11:20:00,127.24,127.37,127.24,127.36,12472.0,118.5293,118.6504,118.5293,118.641,12472.0
2021-09-16 11:25:00,127.33,127.5,127.28,127.38,27676.0,118.6131,118.7715,118.5665,118.6597,27676.0
2021-09-16 11:30:00,127.39,127.39,127.26,127.35,27326.0,118.669,118.669,118.5479,118.6317,27326.0
2021-09-16 11:35:00,127.34,127.4,127.32,127.38,8815.0,118.6224,118.6783,118.6038,118.6597,8815.0
2021-09-16 11:40:00,127.4,127.51,127.4,127.5,22015.0,118.6783,118.7808,118.6783,118.7715,22015.0
2021-09-16 11:45:00,127.52,127.55,127.4,127.4,16929.0,118.7901,118.818,118.6783,118.6783,16929.0
2021-09-16 11:50:00,127.39,127.4,127.18,127.18,10473.0,118.669,118.6783,118.4734,118.4734,10473.0
2021-09-16 11:55:00,127.18,127.29,127.15,127.23,36971.0,118.4734,118.5758,118.4454,118.5199,36971.0
2021-09-16 12:00:00,127.23,127.45,127.13,127.34,22521.0,118.5199,118.7249,118.4268,118.6224,22521.0
2021-09-16 12:05:00,127.35,127.38,127.28,127.37,4137.0,118.6317,118.6597,118.5665,118.6504,4137.0
2021-09-16 12:10:00,127.35,127.35,127.27,127.3,3412.0,118.6317,118.6317,118.5572,118.5852,3412.0
2021-09-16 12:15:00,127.34,127.59,127.34,127.58,4889.0,118.6224,118.8553,118.6224,118.846,4889.0
2021-09-16 12:20:00,127.57,127.59,127.51,127.58,5403.0,118.8367,118.8553,118.7808,118.846,5403.0
2021-09-16 12:25:00,127.56,127.58,127.49,127.54,18021.0,118.8274,118.846,118.7621,118.8087,18021.0
2021-09-16 12:30:00,127.55,127.68,127.55,127.63,29335.0,118.818,118.9391,118.818,118.8926,29335.0
2021-09-16 12:35:00,127.6,127.63,127.56,127.56,5585.0,118.8646,118.8926,118.8274,118.8274,5585.0
2021-09-16 12:40:00,127.54,127.62,127.48,127.62,25192.0,118.8087,118.8832,118.7528,118.8832,25192.0
2021-09-16 12:45:00,127.6,127.7,127.55,127.63,17881.0,118.8646,118.9578,118.818,118.8926,17881.0
2021-09-16 12:50:00,127.63,127.63,127.49,127.53,28367.0,118.8926,118.8926,118.7621,118.7994,28367.0
2021-09-16 12:55:00,127.55,127.69,127.53,127.66,7959.0,118.818,118.9485,118.7994,118.9205,7959.0
2021-09-16 13:00:00,127.66,127.67,127.55,127.6,10328.0,118.9205,118.9298,118.818,118.8646,10328.0
2021-09-16 13:05:00,127.59,127.68,127.55,127.67,5621.0,118.8553,118.9391,118.818,118.9298,5621.0
2021-09-16 13:10:00,127.64,127.72,127.62,127.65,5321.0,118.9019,118.9764,118.8832,118.9112,5321.0
2021-09-16 13:15:00,127.63,127.8,127.59,127.73,27001.0,118.8926,119.0509,118.8553,118.9857,27001.0
2021-09-16 13:20:00,127.71,127.75,127.65,127.66,6472.0,118.9671,119.0043,118.9112,118.9205,6472.0
2021-09-16 13:25:00,127.66,127.73,127.66,127.68,7691.0,118.9205,118.9857,118.9205,118.9391,7691.0
2021-09-16 13:30:00,127.66,127.7,127.64,127.67,6642.0,118.9205,118.9578,118.9019,118.9298,6642.0
2021-09-16 13:35:00,127.67,127.8,127.65,127.8,6857.0,118.9298,119.0509,118.9112,119.0509,6857.0
2021-09-16 13:40:00,127.82,127.82,127.65,127.67,18310.0,119.0696,119.0696,118.9112,118.9298,18310.0
2021-09-16 13:45:00,127.65,127.71,127.61,127.7,9059.0,118.9112,118.9671,118.8739,118.9578,9059.0
2021-09-16 13:50:00,127.69,127.75,127.67,127.7,37174.0,118.9485,119.0043,118.9298,118.9578,37174.0
2021-09-16 13:55:00,127.69,127.78,127.66,127.69,21388.0,118.9485,119.0323,118.9205,118.9485,21388.0
2021-09-16 14:00:00,127.71,127.76,127.65,127.73,5087.0,118.9671,119.0137,118.9112,118.9857,5087.0
2021-09-16 14:05:00,127.75,127.82,127.65,127.7,17426.0,119.0043,119.0696,118.9112,118.9578,17426.0
2021-09-16 14:10:00,127.71,127.84,127.71,127.81,16143.0,118.9671,119.0882,118.9671,119.0602,16143.0
2021-09-16 14:15:00,127.83,127.84,127.68,127.76,23041.0,119.0789,119.0882,118.9391,119.0137,23041.0
2021-09-16 14:20:00,127.77,127.94,127.74,127.94,12231.0,119.023,119.1813,118.995,119.1813,12231.0
2021-09-16 14:25:00,127.93,127.93,127.68,127.72,26411.0,119.172,119.172,118.9391,118.9764,26411.0
2021-09-16 14:30:00,127.76,127.86,127.73,127.84,6561.0,119.0137,119.1068,118.9857,119.0882,6561.0
2021-09-16 14:35:00,127.85,127.9,127.82,127.86,7584.0,119.0975,119.1441,119.0696,119.1068,7584.0
2021-09-16 14:40:00,127.85,127.86,127.73,127.81,14638.0,119.0975,119.1068,118.9857,119.0602,14638.0
2021-09-16 14:45:00,127.81,127.88,127.79,127.88,6962.0,119.0602,119.1254,119.0416,119.1254,6962.0
2021-09-16 14:50:00,127.89,127.98,127.88,127.96,7693.0,119.1348,119.2186,119.1254,119.2,7693.0
2021-09-16 14:55:00,127.97,128.03,127.92,127.94,20574.0,119.2093,119.2652,119.1627,119.1813,20574.0
2021-09-16 15:00:00,127.95,128.02,127.93,127.99,11246.0,119.1907,119.2559,119.172,119.2279,11246.0
2021-09-16 15:05:00,127.99,128.13,127.95,128.07,13586.0,119.2279,119.3583,119.1907,119.3024,13586.0
2021-09-16 15:10:00,128.1,128.14,128.06,128.13,32828.0,119.3304,119.3676,119.2931,119.3583,32828.0
2021-09-16 15:15:00,128.15,128.26,128.1,128.25,11944.0,119.377,119.4794,119.3304,119.4701,11944.0
2021-09-16 15:20:00,128.24,128.3,128.15,128.22,29880.0,119.4608,119.5167,119.377,119.4422,29880.0
2021-09-16 15:25:00,128.22,128.29,128.18,128.19,10513.0,119.4422,119.5074,119.4049,119.4142,10513.0
2021-09-16 15:30:00,128.19,128.28,128.15,128.22,19815.0,119.4142,119.4981,119.377,119.4422,19815.0
2021-09-16 15:35:00,128.22,128.27,128.13,128.25,18457.0,119.4422,119.4887,119.3583,119.4701,18457.0
2021-09-16 15:40:00,128.24,128.26,128.17,128.17,22550.0,119.4608,119.4794,119.3956,119.3956,22550.0
2021-09-16 15:45:00,128.18,128.2,128.02,128.02,25905.0,119.4049,119.4235,119.2559,119.2559,25905.0
2021-09-16 15:50:00,128.0,128.07,127.94,128.01,39661.0,119.2372,119.3024,119.1813,119.2465,39661.0
2021-09-16 15:55:00,127.97,128.06,127.93,127.95,81563.0,119.2093,119.2931,119.172,119.1907,81563.0
2021-09-17 09:30:00,127.71,128.46,127.71,128.43,221465.0,118.9671,119.6657,118.9671,119.6378,221465.0
2021-09-17 09:35:00,128.28,128.45,128.06,128.13,8882.0,119.4981,119.6564,119.2931,119.3583,8882.0
2021-09-17 09:40:00,128.1,128.49,128.1,128.26,10235.0,119.3304,119.6937,119.3304,119.4794,10235.0
2021-09-17 09:45:00,128.31,128.45,128.2,128.28,11680.0,119.526,119.6564,119.4235,119.4981,11680.0
2021-09-17 09:50:00,128.3,128.33,128.11,128.15,12680.0,119.5167,119.5446,119.3397,119.377,12680.0
2021-09-17 09:55:00,128.16,128.21,128.04,128.08,12058.0,119.3863,119.4329,119.2745,119.3118,12058.0
2021-09-17 10:00:00,128.07,128.24,127.93,127.98,13648.0,119.3024,119.4608,119.172,119.2186,13648.0
2021-09-17 10:05:00,127.98,128.01,127.87,127.98,5052.0,119.2186,119.2465,119.1161,119.2186,5052.0
2021-09-17 10:10:00,128.0,128.04,127.85,127.93,7159.0,119.2372,119.2745,119.0975,119.172,7159.0
2021-09-17 10:15:00,127.93,127.97,127.76,127.92,4452.0,119.172,119.2093,119.0137,119.1627,4452.0
2021-09-17 10:20:00,127.95,127.95,127.81,127.82,4650.0,119.1907,119.1907,119.0602,119.0696,4650.0
2021-09-17 10:25:00,127.79,127.87,127.73,127.81,3231.0,119.0416,119.1161,118.9857,119.0602,3231.0
2021-09-17 10:30:00,127.8,127.9,127.77,127.89,5605.0,119.0509,119.1441,119.023,119.1348,5605.0
2021-09-17 10:35:00,127.89,128.02,127.85,127.96,6321.0,119.1348,119.2559,119.0975,119.2,6321.0
2021-09-17 10:40:00,127.92,127.98,127.87,127.87,6966.0,119.1627,119.2186,119.1161,119.1161,6966.0
2021-09-17 10:45:00,127.85,128.05,127.81,127.99,12510.0,119.0975,119.2838,119.0602,119.2279,12510.0
2021-09-17 10:50:00,127.98,128.29,127.94,128.29,8929.0,119.2186,119.5074,119.1813,119.5074,8929.0
2021-09-17 10:55:00,128.3,128.35,128.14,128.35,5241.0,119.5167,119.5633,119.3676,119.5633,5241.0
2021-09-17 11:00:00,128.3,128.3,128.19,128.24,3537.0,119.5167,119.5167,119.4142,119.4608,3537.0
2021-09-17 11:05:00,128.2,128.29,128.16,128.24,8046.0,119.4235,119.5074,119.3863,119.4608,8046.0
2021-09-17 11:10:00,128.22,128.26,128.03,128.26,5994.0,119.4422,119.4794,119.2652,119.4794,5994.0
2021-09-17 11:15:00,128.28,128.29,128.13,128.19,3908.0,119.4981,119.5074,119.3583,119.4142,3908.0
2021-09-17 11:20:00,128.17,128.24,128.15,128.18,3818.0,119.3956,119.4608,119.377,119.4049,3818.0
2021-09-17 11:25:00,128.13,128.17,128.0,128.0,4227.0,119.3583,119.3956,119.2372,119.2372,4227.0
2021-09-17 11:30:00,128.01,128.01,127.88,127.96,5200.0,119.2465,119.2465,119.1254,119.2,5200.0
2021-09-17 11:35:00,127.96,128.0,127.89,127.89,5846.0,119.2,119.2372,119.1348,119.1348,5846.0
2021-09-17 11:40:00,127.92,128.0,127.92,127.96,6512.0,119.1627,119.2372,119.1627,119.2,6512.0
2021-09-17 11:45:00,127.95,128.05,127.95,128.0,4188.0,119.1907,119.2838,119.1907,119.2372,4188.0
2021-09-17 11:50:00,127.98,127.98,127.81,127.83,3874.0,119.2186,119.2186,119.0602,119.0789,3874.0
2021-09-17 11:55:00,127.79,128.02,127.79,127.96,7671.0,119.0416,119.2559,119.0416,119.2,7671.0
2021-09-17 12:00:00,127.98,128.12,127.95,128.12,5417.0,119.2186,119.349,119.1907,119.349,5417.0
2021-09-17 12:05:00,128.14,128.18,128.11,128.18,2545.0,119.3676,119.4049,119.3397,119.4049,2545.0
2021-09-17 12:10:00,128.17,128.21,128.05,128.06,6602.0,119.3956,119.4329,119.2838,119.2931,6602.0
2021-09-17 12:15:00,128.06,128.1,128.02,128.09,8550.0,119.2931,119.3304,119.2559,119.3211,8550.0
2021-09-17 12:20:00,128.1,128.15,128.03,128.15,5078.0,119.3304,119.377,119.2652,119.377,5078.0
2021-09-17 12:25:00,128.13,128.13,127.95,127.96,4251.0,119.3583,119.3583,119.1907,119.2,4251.0
2021-09-17 12:30:00,127.99,128.0,127.95,128.0,5974.0,119.2279,119.2372,119.1907,119.2372,5974.0
2021-09-17 12:35:00,128.02,128.08,127.99,128.05,6281.0,119.2559,119.3118,119.2279,119.2838,6281.0
2021-09-17 12:40:00,128.06,128.1,128.02,128.02,6319.0,119.2931,119.3304,119.2559,119.2559,6319.0
2021-09-17 12:45:00,128.0,128.03,127.85,127.87,6669.0,119.2372,119.2652,119.0975,119.1161,6669.0
2021-09-17 12:50:00,127.88,127.93,127.85,127.9,5700.0,119.1254,119.172,119.0975,119.1441,5700.0
2021-09-17 12:55:00,127.93,128.01,127.92,127.95,4684.0,119.172,119.2465,119.1627,119.1907,4684.0
2021-09-17 13:00:00,127.96,127.99,127.89,127.9,4838.0,119.2,119.2279,119.1348,119.1441,4838.0
2021-09-17 13:05:00,127.91,128.04,127.9,128.0,5589.0,119.1534,119.2745,119.1441,119.2372,5589.0
2021-09-17 13:10:00,128.03,128.11,127.99,127.99,7336.0,119.2652,119.3397,119.2279,119.2279,7336.0
2021-09-17 13:15:00,127.98,128.05,127.97,127.99,4930.0,119.2186,119.2838,119.2093,119.2279,4930.0
2021-09-17 13:20:00,128.0,128.02,127.93,127.96,5011.0,119.2372,119.2559,119.172,119.2,5011.0
2021-09-17 13:25:00,127.92,128.02,127.91,127.96,8424.0,119.1627,119.2559,119.1534,119.2,8424.0
2021-09-17 13:30:00,127.96,127.98,127.87,127.98,5149.0,119.2,119.2186,119.1161,119.2186,5149.0
2021-09-17 13:35:00,127.97,128.02,127.94,128.0,10336.0,119.2093,119.2559,119.1813,119.2372,10336.0
2021-09-17 13:40:00,127.99,128.0,127.83,127.86,9879.0,119.2279,119.2372,119.0789,119.1068,9879.0
2021-09-17 13:45:00,127.87,127.87,127.68,127.7,5361.0,119.1161,119.1161,118.9391,118.9578,5361.0
2021-09-17 13:50:00,127.63,127.64,127.53,127.58,9488.0,118.8926,118.9019,118.7994,118.846,9488.0
2021-09-17 13:55:00,127.57,127.61,127.54,127.56,7143.0,118.8367,118.8739,118.8087,118.8274,7143.0
2021-09-17 14:00:00,127.58,127.73,127.58,127.72,10086.0,118.846,118.9857,118.846,118.9764,10086.0
2021-09-17 14:05:00,127.73,127.8,127.68,127.75,13125.0,118.9857,119.0509,118.9391,119.0043,13125.0
2021-09-17 14:10:00,127.79,127.79,127.56,127.57,7381.0,119.0416,119.0416,118.8274,118.8367,7381.0
2021-09-17 14:15:00,127.6,127.68,127.51,127.53,7815.0,118.8646,118.9391,118.7808,118.7994,7815.0
2021-09-17 14:20:00,127.53,127.71,127.52,127.57,7478.0,118.7994,118.9671,118.7901,118.8367,7478.0
2021-09-17 14:25:00,127.59,127.69,127.52,127.53,7104.0,118.8553,118.9485,118.7901,118.7994,7104.0
2021-09-17 14:30:00,127.51,127.55,127.43,127.44,11410.0,118.7808,118.818,118.7063,118.7156,11410.0
2021-09-17 14:35:00,127.45,127.45,127.36,127.4,7507.0,118.7249,118.7249,118.641,118.6783,7507.0
2021-09-17 14:40:00,127.42,127.53,127.39,127.53,6021.0,118.6969,118.7994,118.669,118.7994,6021.0
2021-09-17 14:45:00,127.54,127.54,127.44,127.51,5633.0,118.8087,118.8087,118.7156,118.7808,5633.0
2021-09-17 14:50:00,127.5,127.56,127.4,127.4,8061.0,118.7715,118.8274,118.6783,118.6783,8061.0
2021-09-17 14:55:00,127.38,127.44,127.3,127.38,12223.0,118.6597,118.7156,118.5852,118.6597,12223.0
2021-09-17 15:00:00,127.4,127.44,127.37,127.44,9878.0,118.6783,118.7156,118.6504,118.7156,9878.0
2021-09-17 15:05:00,127.42,127.43,127.25,127.33,23213.0,118.6969,118.7063,118.5386,118.6131,23213.0
2021-09-17 15:10:00,127.31,127.5,127.3,127.44,25405.0,118.5945,118.7715,118.5852,118.7156,25405.0
2021-09-17 15:15:00,127.46,127.5,127.43,127.45,22842.0,118.7342,118.7715,118.7063,118.7249,22842.0
2021-09-17 15:20:00,127.44,127.51,127.44,127.49,17990.0,118.7156,118.7808,118.7156,118.7621,17990.0
2021-09-17 15:25:00,127.5,127.53,127.36,127.48,18151.0,118.7715,118.7994,118.641,118.7528,18151.0
2021-09-17 15:30:00,127.47,127.49,127.29,127.35,27950.0,118.7435,118.7621,118.5758,118.6317,27950.0
2021-09-17 15:35:00,127.35,127.51,127.34,127.48,34683.0,118.6317,118.7808,118.6224,118.7528,34683.0
2021-09-17 15:40:00,127.48,127.72,127.45,127.62,58229.0,118.7528,118.9764,118.7249,118.8832,58229.0
2021-09-17 15:45:00,127.59,127.59,127.22,127.24,48636.0,118.8553,118.8553,118.5106,118.5293,48636.0
2021-09-17 15:50:00,127.25,127.55,127.24,127.4,131165.0,118.5386,118.818,118.5293,118.6783,131165.0
2021-09-17 15:55:00,127.41,127.42,126.78,127.14,315053.0,118.6876,118.6969,118.1007,118.4361,315053.0
2021-09-20 09:30:00,125.42,125.63,125.02,125.62,32716.0,116.8339,117.0295,116.4612,117.0202,32716.0
2021-09-20 09:35:00,125.63,125.9,125.51,125.87,14282.0,117.0295,117.281,116.9177,117.253,14282.0
2021-09-20 09:40:00,125.91,126.42,125.78,126.42,13298.0,117.2903,117.7654,117.1692,117.7654,13298.0
2021-09-20 09:45:00,126.39,126.59,126.22,126.3,11024.0,117.7374,117.9238,117.5791,117.6536,11024.0
2021-09-20 09:50:00,126.34,126.45,126.06,126.28,9127.0,117.6909,117.7933,117.43,117.635,9127.0
2021-09-20 09:55:00,126.27,126.27,125.92,126.1,11245.0,117.6257,117.6257,117.2996,117.4673,11245.0
2021-09-20 10:00:00,126.07,126.14,125.71,125.96,9810.0,117.4394,117.5046,117.104,117.3369,9810.0
2021-09-20 10:05:00,125.96,126.33,125.95,126.2,9017.0,117.3369,117.6816,117.3276,117.5605,9017.0
2021-09-20 10:10:00,126.25,126.3,125.92,125.94,6131.0,117.607,117.6536,117.2996,117.3183,6131.0
2021-09-20 10:15:00,125.91,126.08,125.79,125.93,11751.0,117.2903,117.4487,117.1785,117.3089,11751.0
2021-09-20 10:20:00,125.92,126.05,125.87,125.87,6214.0,117.2996,117.4207,117.253,117.253,6214.0
2021-09-20 10:25:00,125.91,126.14,125.91,126.0,8394.0,117.2903,117.5046,117.2903,117.3741,8394.0
2021-09-20 10:30:00,125.96,126.17,125.93,126.15,6854.0,117.3369,117.5325,117.3089,117.5139,6854.0
2021-09-20 10:35:00,126.12,126.36,126.12,126.23,6483.0,117.4859,117.7095,117.4859,117.5884,6483.0
2021-09-20 10:40:00,126.23,126.29,126.08,126.13,9746.0,117.5884,117.6443,117.4487,117.4952,9746.0
2021-09-20 10:45:00,126.1,126.18,126.02,126.18,5849.0,117.4673,117.5418,117.3928,117.5418,5849.0
2021-09-20 10:50:00,126.13,126.22,126.03,126.14,6514.0,117.4952,117.5791,117.4021,117.5046,6514.0
2021-09-20 10:55:00,126.12,126.12,125.96,126.06,5611.0,117.4859,117.4859,117.3369,117.43,5611.0
2021-09-20 11:00:00,126.02,126.26,125.98,126.23,8278.0,117.3928,117.6163,117.3555,117.5884,8278.0
2021-09-20 11:05:00,126.23,126.3,126.12,126.15,10459.0,117.5884,117.6536,117.4859,117.5139,10459.0
2021-09-20 11:10:00,126.14,126.31,126.14,126.26,5742.0,117.5046,117.6629,117.5046,117.6163,5742.0
2021-09-20 11:15:00,126.18,126.18,126.08,126.15,7143.0,117.5418,117.5418,117.4487,117.5139,7143.0
2021-09-20 11:20:00,126.2,126.26,125.96,126.02,4863.0,117.5605,117.6163,117.3369,117.3928,4863.0
2021-09-20 11:25:00,126.05,126.1,125.95,126.07,9142.0,117.4207,117.4673,117.3276,117.4394,9142.0
2021-09-20 11:30:00,126.03,126.06,125.82,125.86,6352.0,117.4021,117.43,117.2065,117.2437,6352.0
2021-09-20 11:35:00,125.9,125.94,125.69,125.72,6876.0,117.281,117.3183,117.0854,117.1133,6876.0
2021-09-20 11:40:00,125.75,125.84,125.69,125.74,5449.0,117.1413,117.2251,117.0854,117.1319,5449.0
2021-09-20 11:45:00,125.72,125.78,125.67,125.69,8688.0,117.1133,117.1692,117.0667,117.0854,8688.0
2021-09-20 11:50:00,125.67,125.67,125.52,125.57,6050.0,117.0667,117.0667,116.927,116.9736,6050.0
2021-09-20 11:55:00,125.58,125.58,125.39,125.39,5848.0,116.9829,116.9829,116.8059,116.8059,5848.0
2021-09-20 12:00:00,125.39,125.46,125.34,125.35,3715.0,116.8059,116.8711,116.7593,116.7686,3715.0
2021-09-20 12:05:00,125.31,125.36,125.25,125.28,4857.0,116.7314,116.778,116.6755,116.7034,4857.0
2021-09-20 12:10:00,125.26,125.33,125.25,125.28,4738.0,116.6848,116.75,116.6755,116.7034,4738.0
2021-09-20 12:15:00,125.29,125.42,125.26,125.33,20516.0,116.7128,116.8339,116.6848,116.75,20516.0
2021-09-20 12:20:00,125.29,125.36,125.21,125.25,7704.0,116.7128,116.778,116.6382,116.6755,7704.0
2021-09-20 12:25:00,125.28,125.34,125.23,125.32,4449.0,116.7034,116.7593,116.6569,116.7407,4449.0
2021-09-20 12:30:00,125.28,125.3,125.19,125.24,5280.0,116.7034,116.7221,116.6196,116.6662,5280.0
2021-09-20 12:35:00,125.25,125.3,125.16,125.16,3820.0,116.6755,116.7221,116.5917,116.5917,3820.0
2021-09-20 12:40:00,125.19,125.21,125.04,125.13,6564.0,116.6196,116.6382,116.4799,116.5637,6564.0
2021-09-20 12:45:00,125.12,125.19,125.08,125.12,6029.0,116.5544,116.6196,116.5171,116.5544,6029.0
2021-09-20 12:50:00,125.13,125.2,125.06,125.06,5817.0,116.5637,116.6289,116.4985,116.4985,5817.0
2021-09-20 12:55:00,125.06,125.09,124.88,124.9,10188.0,116.4985,116.5264,116.3308,116.3495,10188.0
2021-09-20 13:00:00,124.88,124.97,124.85,124.86,6200.0,116.3308,116.4147,116.3029,116.3122,6200.0
2021-09-20 13:05:00,124.86,124.87,124.69,124.75,6275.0,116.3122,116.3215,116.1538,116.2097,6275.0
2021-09-20 13:10:00,124.72,124.74,124.68,124.71,5458.0,116.1818,116.2004,116.1445,116.1725,5458.0
2021-09-20 13:15:00,124.73,124.92,124.69,124.87,13476.0,116.1911,116.3681,116.1538,116.3215,13476.0
2021-09-20 13:20:00,124.87,124.9,124.82,124.84,4502.0,116.3215,116.3495,116.2749,116.2936,4502.0
2021-09-20 13:25:00,124.85,125.01,124.84,124.9,6143.0,116.3029,116.4519,116.2936,116.3495,6143.0
2021-09-20 13:30:00,124.88,124.93,124.81,124.81,8624.0,116.3308,116.3774,116.2656,116.2656,8624.0
2021-09-20 13:35:00,124.82,124.99,124.81,124.99,3996.0,116.2749,116.4333,116.2656,116.4333,3996.0
2021-09-20 13:40:00,124.99,125.0,124.82,124.82,6906.0,116.4333,116.4426,116.2749,116.2749,6906.0
2021-09-20 13:45:00,124.81,125.05,124.81,125.01,16810.0,116.2656,116.4892,116.2656,116.4519,16810.0
2021-09-20 13:50:00,125.02,125.11,125.02,125.05,5886.0,116.4612,116.5451,116.4612,116.4892,5886.0
2021-09-20 13:55:00,125.1,125.12,125.01,125.07,7034.0,116.5358,116.5544,116.4519,116.5078,7034.0
2021-09-20 14:00:00,125.11,125.16,125.06,125.14,7097.0,116.5451,116.5917,116.4985,116.573,7097.0
2021-09-20 14:05:00,125.12,125.18,124.94,124.97,18750.0,116.5544,116.6103,116.3867,116.4147,18750.0
2021-09-20 14:10:00,124.99,124.99,124.82,124.83,4303.0,116.4333,116.4333,116.2749,116.2842,4303.0
2021-09-20 14:15:00,124.86,124.89,124.81,124.86,5740.0,116.3122,116.3401,116.2656,116.3122,5740.0
2021-09-20 14:20:00,124.87,124.87,124.64,124.67,7268.0,116.3215,116.3215,116.1073,116.1352,7268.0
2021-09-20 14:25:00,124.68,124.71,124.57,124.62,8153.0,116.1445,116.1725,116.042,116.0886,8153.0
2021-09-20 14:30:00,124.62,124.66,124.53,124.62,15817.0,116.0886,116.1259,116.0048,116.0886,15817.0
2021-09-20 14:35:00,124.58,124.6,124.41,124.46,8226.0,116.0514,116.07,115.893,115.9396,8226.0
2021-09-20 14:40:00,124.48,124.56,124.36,124.4,7609.0,115.9582,116.0327,115.8464,115.8837,7609.0
2021-09-20 14:45:00,124.42,124.53,124.38,124.41,7516.0,115.9023,116.0048,115.8651,115.893,7516.0
2021-09-20 14:50:00,124.43,124.47,124.33,124.36,9828.0,115.9116,115.9489,115.8185,115.8464,9828.0
2021-09-20 14:55:00,124.32,124.47,124.27,124.32,9407.0,115.8092,115.9489,115.7626,115.8092,9407.0
2021-09-20 15:00:00,124.32,124.43,124.27,124.33,12402.0,115.8092,115.9116,115.7626,115.8185,12402.0
2021-09-20 15:05:00,124.32,124.32,124.12,124.19,11304.0,115.8092,115.8092,115.6229,115.6881,11304.0
2021-09-20 15:10:00,124.22,124.33,124.08,124.12,8626.0,115.716,115.8185,115.5856,115.6229,8626.0
2021-09-20 15:15:00,124.12,124.18,124.0,124.08,12357.0,115.6229,115.6787,115.5111,115.5856,12357.0
2021-09-20 15:20:00,124.1,124.37,124.1,124.37,26027.0,115.6042,115.8557,115.6042,115.8557,26027.0
2021-09-20 15:25:00,124.36,124.51,124.27,124.49,10647.0,115.8464,115.9862,115.7626,115.9675,10647.0
2021-09-20 15:30:00,124.53,125.01,124.45,124.99,26686.0,116.0048,116.4519,115.9303,116.4333,26686.0
2021-09-20 15:35:00,125.01,125.19,124.83,124.84,34664.0,116.4519,116.6196,116.2842,116.2936,34664.0
2021-09-20 15:40:00,124.85,125.05,124.84,125.0,23535.0,116.3029,116.4892,116.2936,116.4426,23535.0
2021-09-20 15:45:00,125.03,125.25,125.01,125.11,24292.0,116.4706,116.6755,116.4519,116.5451,24292.0
2021-09-20 15:50:00,125.17,125.4,125.14,125.4,43499.0,116.601,116.8152,116.573,116.8152,43499.0
2021-09-20 15:55:00,125.37,125.74,125.36,125.59,103260.0,116.7873,117.1319,116.778,116.9922,103260.0
2021-09-21 09:30:00,126.07,126.39,125.84,125.88,20660.0,117.4394,117.7374,117.2251,117.2624,20660.0
2021-09-21 09:35:00,125.92,126.43,125.91,126.24,14643.0,117.2996,117.7747,117.2903,117.5977,14643.0
2021-09-21 09:40:00,126.31,126.32,126.07,126.19,7932.0,117.6629,117.6722,117.4394,117.5511,7932.0
2021-09-21 09:45:00,126.32,126.79,126.31,126.5,8349.0,117.6722,118.1101,117.6629,117.8399,8349.0
2021-09-21 09:50:00,126.46,126.49,126.16,126.22,7422.0,117.8027,117.8306,117.5232,117.5791,7422.0
2021-09-21 09:55:00,126.23,126.32,125.99,126.05,7586.0,117.5884,117.6722,117.3648,117.4207,7586.0
2021-09-21 10:00:00,126.14,126.36,126.06,126.33,9753.0,117.5046,117.7095,117.43,117.6816,9753.0
2021-09-21 10:05:00,126.32,126.32,125.87,125.87,5289.0,117.6722,117.6722,117.253,117.253,5289.0
2021-09-21 10:10:00,125.89,125.96,125.43,125.6,11325.0,117.2717,117.3369,116.8432,117.0015,11325.0
2021-09-21 10:15:00,125.68,125.74,125.49,125.62,21088.0,117.0761,117.1319,116.8991,117.0202,21088.0
2021-09-21 10:20:00,125.66,125.66,125.37,125.53,7439.0,117.0574,117.0574,116.7873,116.9363,7439.0
2021-09-21 10:25:00,125.53,125.7,125.45,125.69,7161.0,116.9363,117.0947,116.8618,117.0854,7161.0
2021-09-21 10:30:00,125.72,125.72,125.43,125.45,11820.0,117.1133,117.1133,116.8432,116.8618,11820.0
2021-09-21 10:35:00,125.4,125.4,125.06,125.14,10735.0,116.8152,116.8152,116.4985,116.573,10735.0
2021-09-21 10:40:00,125.18,125.26,125.16,125.18,7844.0,116.6103,116.6848,116.5917,116.6103,7844.0
2021-09-21 10:45:00,125.18,125.19,124.82,124.85,6413.0,116.6103,116.6196,116.2749,116.3029,6413.0
2021-09-21 10:50:00,124.83,124.92,124.79,124.9,4700.0,116.2842,116.3681,116.247,116.3495,4700.0
2021-09-21 10:55:00,124.96,125.2,124.93,125.12,9388.0,116.4053,116.6289,116.3774,116.5544,9388.0
2021-09-21 11:00:00,125.06,125.25,125.0,125.25,7928.0,116.4985,116.6755,116.4426,116.6755,7928.0
2021-09-21 11:05:00,125.28,125.55,125.28,125.55,7549.0,116.7034,116.955,116.7034,116.955,7549.0
2021-09-21 11:10:00,125.52,125.69,125.52,125.66,3902.0,116.927,117.0854,116.927,117.0574,3902.0
2021-09-21 11:15:00,125.66,125.69,125.54,125.56,34209.0,117.0574,117.0854,116.9456,116.9643,34209.0
2021-09-21 11:20:00,125.53,125.62,125.51,125.52,4102.0,116.9363,117.0202,116.9177,116.927,4102.0
2021-09-21 11:25:00,125.54,125.64,125.52,125.63,14303.0,116.9456,117.0388,116.927,117.0295,14303.0
2021-09-21 11:30:00,125.65,125.95,125.6,125.89,9156.0,117.0481,117.3276,117.0015,117.2717,9156.0
2021-09-21 11:35:00,125.88,125.94,125.82,125.91,6286.0,117.2624,117.3183,117.2065,117.2903,6286.0
2021-09-21 11:40:00,125.92,126.02,125.9,125.99,4558.0,117.2996,117.3928,117.281,117.3648,4558.0
2021-09-21 11:45:00,126.06,126.06,125.88,125.88,20801.0,117.43,117.43,117.2624,117.2624,20801.0
2021-09-21 11:50:00,125.89,125.96,125.88,125.94,6545.0,117.2717,117.3369,117.2624,117.3183,6545.0
2021-09-21 11:55:00,125.93,125.96,125.86,125.86,5077.0,117.3089,117.3369,117.2437,117.2437,5077.0
2021-09-21 12:00:00,125.88,126.09,125.87,126.08,9948.0,117.2624,117.458,117.253,117.4487,9948.0
2021-09-21 12:05:00,126.07,126.1,126.01,126.06,8816.0,117.4394,117.4673,117.3835,117.43,8816.0
2021-09-21 12:10:00,126.04,126.1,125.99,126.02,9683.0,117.4114,117.4673,117.3648,117.3928,9683.0
2021-09-21 12:15:00,126.0,126.02,125.91,125.91,5183.0,117.3741,117.3928,117.2903,117.2903,5183.0
2021-09-21 12:20:00,125.93,126.03,125.91,125.98,6122.0,117.3089,117.4021,117.2903,117.3555,6122.0
2021-09-21 12:25:00,125.99,125.99,125.85,125.85,4885.0,117.3648,117.3648,117.2344,117.2344,4885.0
2021-09-21 12:30:00,125.83,125.86,125.78,125.78,11801.0,117.2158,117.2437,117.1692,117.1692,11801.0
2021-09-21 12:35:00,125.77,125.78,125.61,125.63,34113.0,117.1599,117.1692,117.0108,117.0295,34113.0
2021-09-21 12:40:00,125.63,125.65,125.58,125.59,15224.0,117.0295,117.0481,116.9829,116.9922,15224.0
2021-09-21 12:45:00,125.58,125.6,125.51,125.58,10903.0,116.9829,117.0015,116.9177,116.9829,10903.0
2021-09-21 12:50:00,125.55,125.57,125.42,125.49,7471.0,116.955,116.9736,116.8339,116.8991,7471.0
2021-09-21 12:55:00,125.52,125.53,125.41,125.44,7028.0,116.927,116.9363,116.8245,116.8525,7028.0
2021-09-21 13:00:00,125.38,125.49,125.29,125.36,7062.0,116.7966,116.8991,116.7128,116.778,7062.0
2021-09-21 13:05:00,125.38,125.49,125.34,125.45,5234.0,116.7966,116.8991,116.7593,116.8618,5234.0
2021-09-21 13:10:00,125.43,125.46,125.36,125.41,17621.0,116.8432,116.8711,116.778,116.8245,17621.0
2021-09-21 13:15:00,125.4,125.5,125.39,125.48,4380.0,116.8152,116.9084,116.8059,116.8897,4380.0
2021-09-21 13:20:00,125.48,125.5,125.35,125.36,5675.0,116.8897,116.9084,116.7686,116.778,5675.0
2021-09-21 13:25:00,125.34,125.36,125.23,125.23,7236.0,116.7593,116.778,116.6569,116.6569,7236.0
2021-09-21 13:30:00,125.21,125.26,124.99,124.99,28267.0,116.6382,116.6848,116.4333,116.4333,28267.0
2021-09-21 13:35:00,125.0,125.24,124.98,125.24,14607.0,116.4426,116.6662,116.424,116.6662,14607.0
2021-09-21 13:40:00,125.23,125.29,125.15,125.15,10049.0,116.6569,116.7128,116.5823,116.5823,10049.0
2021-09-21 13:45:00,125.14,125.19,125.04,125.15,5335.0,116.573,116.6196,116.4799,116.5823,5335.0
2021-09-21 13:50:00,125.14,125.22,125.02,125.03,9968.0,116.573,116.6475,116.4612,116.4706,9968.0
2021-09-21 13:55:00,125.07,125.17,125.03,125.07,9633.0,116.5078,116.601,116.4706,116.5078,9633.0
2021-09-21 14:00:00,125.1,125.35,125.09,125.32,14241.0,116.5358,116.7686,116.5264,116.7407,14241.0
2021-09-21 14:05:00,125.31,125.35,125.24,125.24,9241.0,116.7314,116.7686,116.6662,116.6662,9241.0
2021-09-21 14:10:00,125.23,125.23,125.07,125.14,12494.0,116.6569,116.6569,116.5078,116.573,12494.0
2021-09-21 14:15:00,125.12,125.17,125.03,125.13,9134.0,116.5544,116.601,116.4706,116.5637,9134.0
2021-09-21 14:20:00,125.13,125.16,125.01,125.05,7008.0,116.5637,116.5917,116.4519,116.4892,7008.0
2021-09-21 14:25:00,125.04,125.09,124.93,124.96,8561.0,116.4799,116.5264,116.3774,116.4053,8561.0
2021-09-21 14:30:00,124.95,125.12,124.95,125.04,7340.0,116.396,116.5544,116.396,116.4799,7340.0
2021-09-21 14:35:00,125.04,125.1,124.97,125.08,8345.0,116.4799,116.5358,116.4147,116.5171,8345.0
2021-09-21 14:40:00,125.07,125.15,125.06,125.11,7990.0,116.5078,116.5823,116.4985,116.5451,7990.0
2021-09-21 14:45:00,125.1,125.16,125.05,125.15,10202.0,116.5358,116.5917,116.4892,116.5823,10202.0
2021-09-21 14:50:00,125.17,125.37,125.15,125.25,13509.0,116.601,116.7873,116.5823,116.6755,13509.0
2021-09-21 14:55:00,125.25,125.26,125.15,125.25,8264.0,116.6755,116.6848,116.5823,116.6755,8264.0
2021-09-21 15:00:00,125.22,125.36,125.22,125.29,12150.0,116.6475,116.778,116.6475,116.7128,12150.0
2021-09-21 15:05:00,125.31,125.41,125.29,125.35,9476.0,116.7314,116.8245,116.7128,116.7686,9476.0
2021-09-21 15:10:00,125.36,125.47,125.31,125.44,8747.0,116.778,116.8804,116.7314,116.8525,8747.0
2021-09-21 15:15:00,125.46,125.56,125.41,125.44,21576.0,116.8711,116.9643,116.8245,116.8525,21576.0
2021-09-21 15:20:00,125.45,125.63,125.45,125.56,7094.0,116.8618,117.0295,116.8618,116.9643,7094.0
2021-09-21 15:25:00,125.57,125.59,125.45,125.45,8755.0,116.9736,116.9922,116.8618,116.8618,8755.0
2021-09-21 15:30:00,125.48,125.52,125.36,125.4,16057.0,116.8897,116.927,116.778,116.8152,16057.0
2021-09-21 15:35:00,125.39,125.42,125.29,125.32,13961.0,116.8059,116.8339,116.7128,116.7407,13961.0
2021-09-21 15:40:00,125.32,125.46,125.27,125.37,20132.0,116.7407,116.8711,116.6941,116.7873,20132.0
2021-09-21 15:45:00,125.35,125.36,125.02,125.02,29558.0,116.7686,116.778,116.4612,116.4612,29558.0
2021-09-21 15:50:00,125.03,125.19,124.88,125.08,47613.0,116.4706,116.6196,116.3308,116.5171,47613.0
2021-09-21 15:55:00,125.07,125.1,124.84,124.84,125645.0,116.5078,116.5358,116.2936,116.2936,125645.0
2021-09-22 09:30:00,125.64,125.99,125.38,125.73,17283.0,117.0388,117.3648,116.7966,117.1226,17283.0
2021-09-22 09:35:00,125.7,125.86,125.42,125.79,7381.0,117.0947,117.2437,116.8339,117.1785,7381.0
2021-09-22 09:40:00,125.73,125.86,125.63,125.83,6155.0,117.1226,117.2437,117.0295,117.2158,6155.0
2021-09-22 09:45:00,125.86,126.03,125.79,125.86,7440.0,117.2437,117.4021,117.1785,117.2437,7440.0
2021-09-22 09:50:00,125.92,125.95,125.85,125.9,2155.0,117.2996,117.3276,117.2344,117.281,2155.0
2021-09-22 09:55:00,125.86,126.17,125.86,126.15,8300.0,117.2437,117.5325,117.2437,117.5139,8300.0
2021-09-22 10:00:00,126.14,126.52,126.1,126.52,5833.0,117.5046,117.8585,117.4673,117.8585,5833.0
2021-09-22 10:05:00,126.5,126.58,126.42,126.45,5957.0,117.8399,117.9144,117.7654,117.7933,5957.0
2021-09-22 10:10:00,126.45,126.48,126.23,126.27,9084.0,117.7933,117.8213,117.5884,117.6257,9084.0
2021-09-22 10:15:00,126.24,126.41,126.23,126.38,7972.0,117.5977,117.7561,117.5884,117.7281,7972.0
2021-09-22 10:20:00,126.39,126.49,126.31,126.31,3086.0,117.7374,117.8306,117.6629,117.6629,3086.0
2021-09-22 10:25:00,126.32,126.62,126.3,126.53,4428.0,117.6722,117.9517,117.6536,117.8679,4428.0
2021-09-22 10:30:00,126.55,126.66,126.51,126.63,8156.0,117.8865,117.989,117.8492,117.961,8156.0
2021-09-22 10:35:00,126.59,126.63,126.53,126.57,4212.0,117.9238,117.961,117.8679,117.9051,4212.0
2021-09-22 10:40:00,126.53,126.61,126.46,126.52,9929.0,117.8679,117.9424,117.8027,117.8585,9929.0
2021-09-22 10:45:00,126.55,126.59,126.5,126.57,3300.0,117.8865,117.9238,117.8399,117.9051,3300.0
2021-09-22 10:50:00,126.58,126.62,126.49,126.54,5816.0,117.9144,117.9517,117.8306,117.8772,5816.0
2021-09-22 10:55:00,126.59,126.75,126.58,126.7,6836.0,117.9238,118.0728,117.9144,118.0262,6836.0
2021-09-22 11:00:00,126.75,126.78,126.64,126.69,4906.0,118.0728,118.1007,117.9703,118.0169,4906.0
2021-09-22 11:05:00,126.66,126.71,126.57,126.6,8354.0,117.989,118.0355,117.9051,117.9331,8354.0
2021-09-22 11:10:00,126.6,126.67,126.58,126.65,6786.0,117.9331,117.9983,117.9144,117.9796,6786.0
2021-09-22 11:15:00,126.67,126.68,126.63,126.65,13606.0,117.9983,118.0076,117.961,117.9796,13606.0
2021-09-22 11:20:00,126.66,126.66,126.57,126.61,6917.0,117.989,117.989,117.9051,117.9424,6917.0
2021-09-22 11:25:00,126.6,126.64,126.55,126.63,17419.0,117.9331,117.9703,117.8865,117.961,17419.0
2021-09-22 11:30:00,126.62,126.73,126.62,126.69,20140.0,117.9517,118.0542,117.9517,118.0169,20140.0
2021-09-22 11:35:00,126.7,126.73,126.62,126.63,30056.0,118.0262,118.0542,117.9517,117.961,30056.0
2021-09-22 11:40:00,126.63,126.63,126.53,126.58,46550.0,117.961,117.961,117.8679,117.9144,46550.0
2021-09-22 11:45:00,126.57,126.67,126.53,126.55,46475.0,117.9051,117.9983,117.8679,117.8865,46475.0
2021-09-22 11:50:00,126.54,126.6,126.3,126.39,27270.0,117.8772,117.9331,117.6536,117.7374,27270.0
2021-09-22 11:55:00,126.4,126.46,126.34,126.38,2768.0,117.7468,117.8027,117.6909,117.7281,2768.0
2021-09-22 12:00:00,126.4,126.43,126.32,126.37,29878.0,117.7468,117.7747,117.6722,117.7188,29878.0
2021-09-22 12:05:00,126.39,126.39,126.23,126.23,6836.0,117.7374,117.7374,117.5884,117.5884,6836.0
2021-09-22 12:10:00,126.23,126.25,126.1,126.14,5127.0,117.5884,117.607,117.4673,117.5046,5127.0
2021-09-22 12:15:00,126.17,126.2,126.13,126.13,4235.0,117.5325,117.5605,117.4952,117.4952,4235.0
2021-09-22 12:20:00,126.14,126.34,126.14,126.31,21066.0,117.5046,117.6909,117.5046,117.6629,21066.0
2021-09-22 12:25:00,126.33,126.35,126.19,126.22,3205.0,117.6816,117.7002,117.5511,117.5791,3205.0
2021-09-22 12:30:00,126.25,126.32,126.24,126.32,11797.0,117.607,117.6722,117.5977,117.6722,11797.0
2021-09-22 12:35:00,126.34,126.36,126.2,126.2,5754.0,117.6909,117.7095,117.5605,117.5605,5754.0
2021-09-22 12:40:00,126.2,126.2,126.1,126.15,3557.0,117.5605,117.5605,117.4673,117.5139,3557.0
2021-09-22 12:45:00,126.14,126.15,126.07,126.07,3085.0,117.5046,117.5139,117.4394,117.4394,3085.0
2021-09-22 12:50:00,126.07,126.14,125.98,126.0,4347.0,117.4394,117.5046,117.3555,117.3741,4347.0
2021-09-22 12:55:00,126.0,126.15,125.99,126.13,12721.0,117.3741,117.5139,117.3648,117.4952,12721.0
2021-09-22 13:00:00,126.1,126.15,126.08,126.08,5398.0,117.4673,117.5139,117.4487,117.4487,5398.0
2021-09-22 13:05:00,126.08,126.09,126.03,126.03,2325.0,117.4487,117.458,117.4021,117.4021,2325.0
2021-09-22 13:10:00,126.04,126.04,125.97,125.97,9251.0,117.4114,117.4114,117.3462,117.3462,9251.0
2021-09-22 13:15:00,125.96,125.98,125.9,125.98,4864.0,117.3369,117.3555,117.281,117.3555,4864.0
2021-09-22 13:20:00,125.96,126.03,125.95,126.02,4563.0,117.3369,117.4021,117.3276,117.3928,4563.0
2021-09-22 13:25:00,126.06,126.07,126.02,126.05,18153.0,117.43,117.4394,117.3928,117.4207,18153.0
2021-09-22 13:30:00,126.05,126.06,126.0,126.04,4190.0,117.4207,117.43,117.3741,117.4114,4190.0
2021-09-22 13:35:00,126.04,126.04,125.95,126.0,7728.0,117.4114,117.4114,117.3276,117.3741,7728.0
2021-09-22 13:40:00,125.99,126.0,125.89,126.0,8978.0,117.3648,117.3741,117.2717,117.3741,8978.0
2021-09-22 13:45:00,125.99,126.05,125.97,126.03,4715.0,117.3648,117.4207,117.3462,117.4021,4715.0
2021-09-22 13:50:00,126.01,126.01,125.89,125.91,5252.0,117.3835,117.3835,117.2717,117.2903,5252.0
2021-09-22 13:55:00,125.87,125.95,125.82,125.91,6952.0,117.253,117.3276,117.2065,117.2903,6952.0
2021-09-22 14:00:00,125.94,126.26,125.73,126.26,8766.0,117.3183,117.6163,117.1226,117.6163,8766.0
2021-09-22 14:05:00,126.25,126.28,125.98,126.09,8495.0,117.607,117.635,117.3555,117.458,8495.0
2021-09-22 14:10:00,126.11,126.2,126.07,126.17,7388.0,117.4766,117.5605,117.4394,117.5325,7388.0
2021-09-22 14:15:00,126.18,126.23,126.06,126.06,9480.0,117.5418,117.5884,117.43,117.43,9480.0
2021-09-22 14:20:00,126.09,126.17,126.01,126.13,14768.0,117.458,117.5325,117.3835,117.4952,14768.0
2021-09-22 14:25:00,126.09,126.14,126.06,126.13,7716.0,117.458,117.5046,117.43,117.4952,7716.0
2021-09-22 14:30:00,126.13,126.19,126.04,126.07,11907.0,117.4952,117.5511,117.4114,117.4394,11907.0
2021-09-22 14:35:00,126.08,126.09,125.75,125.75,10869.0,117.4487,117.458,117.1413,117.1413,10869.0
2021-09-22 14:40:00,125.71,125.79,125.59,125.67,12507.0,117.104,117.1785,116.9922,117.0667,12507.0
2021-09-22 14:45:00,125.62,125.68,125.41,125.47,9292.0,117.0202,117.0761,116.8245,116.8804,9292.0
2021-09-22 14:50:00,125.42,125.69,125.33,125.59,8898.0,116.8339,117.0854,116.75,116.9922,8898.0
2021-09-22 14:55:00,125.61,125.61,125.43,125.46,11162.0,117.0108,117.0108,116.8432,116.8711,11162.0
2021-09-22 15:00:00,125.45,125.53,125.35,125.48,16670.0,116.8618,116.9363,116.7686,116.8897,16670.0
2021-09-22 15:05:00,125.47,125.58,125.39,125.53,22386.0,116.8804,116.9829,116.8059,116.9363,22386.0
2021-09-22 15:10:00,125.54,125.88,125.52,125.81,10472.0,116.9456,117.2624,116.927,117.1972,10472.0
2021-09-22 15:15:00,125.8,125.99,125.76,125.99,8498.0,117.1878,117.3648,117.1506,117.3648,8498.0
2021-09-22 15:20:00,125.98,126.02,125.89,125.93,18876.0,117.3555,117.3928,117.2717,117.3089,18876.0
2021-09-22 15:25:00,125.95,125.98,125.85,125.92,22482.0,117.3276,117.3555,117.2344,117.2996,22482.0
2021-09-22 15:30:00,125.94,125.94,125.68,125.75,19119.0,117.3183,117.3183,117.0761,117.1413,19119.0
2021-09-22 15:35:00,125.73,126.02,125.71,126.01,13687.0,117.1226,117.3928,117.104,117.3835,13687.0
2021-09-22 15:40:00,126.04,126.04,125.76,125.8,21562.0,117.4114,117.4114,117.1506,117.1878,21562.0
2021-09-22 15:45:00,125.78,125.81,125.71,125.73,24972.0,117.1692,117.1972,117.104,117.1226,24972.0
2021-09-22 15:50:00,125.7,125.83,125.61,125.62,63970.0,117.0947,117.2158,117.0108,117.0202,63970.0
2021-09-22 15:55:00,125.62,125.62,125.38,125.57,100806.0,117.0202,117.0202,116.7966,116.9736,100806.0
2021-09-23 09:30:00,125.89,126.58,125.85,126.48,16658.0,117.2717,117.9144,117.2344,117.8213,16658.0
2021-09-23 09:35:00,126.55,126.58,126.37,126.37,20494.0,117.8865,117.9144,117.7188,117.7188,20494.0
2021-09-23 09:40:00,126.45,126.51,126.18,126.25,10085.0,117.7933,117.8492,117.5418,117.607,10085.0
2021-09-23 09:45:00,126.22,126.54,126.18,126.54,15149.0,117.5791,117.8772,117.5418,117.8772,15149.0
2021-09-23 09:50:00,126.56,126.62,126.46,126.54,18801.0,117.8958,117.9517,117.8027,117.8772,18801.0
2021-09-23 09:55:00,126.59,126.59,126.41,126.41,6930.0,117.9238,117.9238,117.7561,117.7561,6930.0
2021-09-23 10:00:00,126.39,126.58,126.39,126.4,14446.0,117.7374,117.9144,117.7374,117.7468,14446.0
2021-09-23 10:05:00,126.36,126.45,126.26,126.33,8962.0,117.7095,117.7933,117.6163,117.6816,8962.0
2021-09-23 10:10:00,126.34,126.38,126.23,126.37,11835.0,117.6909,117.7281,117.5884,117.7188,11835.0
2021-09-23 10:15:00,126.38,126.47,126.36,126.4,8572.0,117.7281,117.812,117.7095,117.7468,8572.0
2021-09-23 10:20:00,126.41,126.42,126.21,126.22,9940.0,117.7561,117.7654,117.5698,117.5791,9940.0
2021-09-23 10:25:00,126.23,126.31,126.17,126.21,13399.0,117.5884,117.6629,117.5325,117.5698,13399.0
2021-09-23 10:30:00,126.23,126.24,126.05,126.09,4935.0,117.5884,117.5977,117.4207,117.458,4935.0
2021-09-23 10:35:00,126.15,126.16,125.72,125.72,8564.0,117.5139,117.5232,117.1133,117.1133,8564.0
2021-09-23 10:40:00,125.78,126.02,125.75,125.9,7654.0,117.1692,117.3928,117.1413,117.281,7654.0
2021-09-23 10:45:00,126.03,126.11,125.98,126.08,11822.0,117.4021,117.4766,117.3555,117.4487,11822.0
2021-09-23 10:50:00,126.07,126.18,126.03,126.09,8291.0,117.4394,117.5418,117.4021,117.458,8291.0
2021-09-23 10:55:00,126.12,126.17,125.94,126.0,7905.0,117.4859,117.5325,117.3183,117.3741,7905.0
2021-09-23 11:00:00,126.0,126.04,125.8,125.8,8261.0,117.3741,117.4114,117.1878,117.1878,8261.0
2021-09-23 11:05:00,125.76,125.88,125.71,125.83,20257.0,117.1506,117.2624,117.104,117.2158,20257.0
2021-09-23 11:10:00,125.83,125.97,125.78,125.91,50181.0,117.2158,117.3462,117.1692,117.2903,50181.0
2021-09-23 11:15:00,125.93,125.98,125.84,125.85,51864.0,117.3089,117.3555,117.2251,117.2344,51864.0
2021-09-23 11:20:00,125.84,125.84,125.65,125.7,13637.0,117.2251,117.2251,117.0481,117.0947,13637.0
2021-09-23 11:25:00,125.68,125.71,125.58,125.69,7942.0,117.0761,117.104,116.9829,117.0854,7942.0
2021-09-23 11:30:00,125.7,125.71,125.63,125.68,7936.0,117.0947,117.104,117.0295,117.0761,7936.0
2021-09-23 11:35:00,125.69,125.82,125.65,125.74,8370.0,117.0854,117.2065,117.0481,117.1319,8370.0
2021-09-23 11:40:00,125.72,125.74,125.6,125.65,9030.0,117.1133,117.1319,117.0015,117.0481,9030.0
2021-09-23 11:45:00,125.65,125.65,125.48,125.52,6871.0,117.0481,117.0481,116.8897,116.927,6871.0
2021-09-23 11:50:00,125.53,125.62,125.45,125.61,5682.0,116.9363,117.0202,116.8618,117.0108,5682.0
2021-09-23 11:55:00,125.65,125.67,125.56,125.65,8682.0,117.0481,117.0667,116.9643,117.0481,8682.0
2021-09-23 12:00:00,125.65,125.7,125.62,125.69,8445.0,117.0481,117.0947,117.0202,117.0854,8445.0
2021-09-23 12:05:00,125.72,125.79,125.7,125.76,5788.0,117.1133,117.1785,117.0947,117.1506,5788.0
2021-09-23 12:10:00,125.77,125.81,125.7,125.74,5835.0,117.1599,117.1972,117.0947,117.1319,5835.0
2021-09-23 12:15:00,125.75,125.84,125.71,125.75,13299.0,117.1413,117.2251,117.104,117.1413,13299.0
2021-09-23 12:20:00,125.76,125.85,125.76,125.82,4514.0,117.1506,117.2344,117.1506,117.2065,4514.0
2021-09-23 12:25:00,125.8,125.85,125.76,125.84,8659.0,117.1878,117.2344,117.1506,117.2251,8659.0
2021-09-23 12:30:00,125.84,125.97,125.84,125.94,8217.0,117.2251,117.3462,117.2251,117.3183,8217.0
2021-09-23 12:35:00,125.96,126.01,125.9,125.92,7017.0,117.3369,117.3835,117.281,117.2996,7017.0
2021-09-23 12:40:00,125.93,125.95,125.89,125.91,7406.0,117.3089,117.3276,117.2717,117.2903,7406.0
2021-09-23 12:45:00,125.93,125.96,125.84,125.87,5199.0,117.3089,117.3369,117.2251,117.253,5199.0
2021-09-23 12:50:00,125.86,125.96,125.86,125.96,3438.0,117.2437,117.3369,117.2437,117.3369,3438.0
2021-09-23 12:55:00,125.94,125.94,125.85,125.88,3227.0,117.3183,117.3183,117.2344,117.2624,3227.0
2021-09-23 13:00:00,125.89,125.91,125.85,125.86,7646.0,117.2717,117.2903,117.2344,117.2437,7646.0
2021-09-23 13:05:00,125.87,126.03,125.86,125.96,157779.0,117.253,117.4021,117.2437,117.3369,157779.0
2021-09-23 13:10:00,125.93,125.96,125.9,125.93,5489.0,117.3089,117.3369,117.281,117.3089,5489.0
2021-09-23 13:15:00,125.95,125.96,125.88,125.92,7027.0,117.3276,117.3369,117.2624,117.2996,7027.0
2021-09-23 13:20:00,125.92,125.97,125.92,125.93,5540.0,117.2996,117.3462,117.2996,117.3089,5540.0
2021-09-23 13:25:00,125.95,125.96,125.9,125.93,8150.0,117.3276,117.3369,117.281,117.3089,8150.0
2021-09-23 13:30:00,125.94,126.08,125.92,126.08,5614.0,117.3183,117.4487,117.2996,117.4487,5614.0
2021-09-23 13:35:00,126.09,126.15,126.06,126.12,3493.0,117.458,117.5139,117.43,117.4859,3493.0
2021-09-23 13:40:00,126.14,126.16,126.04,126.09,7303.0,117.5046,117.5232,117.4114,117.458,7303.0
2021-09-23 13:45:00,126.08,126.15,126.04,126.08,6021.0,117.4487,117.5139,117.4114,117.4487,6021.0
2021-09-23 13:50:00,126.08,126.11,126.01,126.08,4491.0,117.4487,117.4766,117.3835,117.4487,4491.0
2021-09-23 13:55:00,126.08,126.23,126.08,126.17,4257.0,117.4487,117.5884,117.4487,117.5325,4257.0
2021-09-23 14:00:00,126.18,126.3,126.17,126.26,8034.0,117.5418,117.6536,117.5325,117.6163,8034.0
2021-09-23 14:05:00,126.26,126.26,126.05,126.06,3496.0,117.6163,117.6163,117.4207,117.43,3496.0
2021-09-23 14:10:00,126.05,126.07,125.84,125.93,9805.0,117.4207,117.4394,117.2251,117.3089,9805.0
2021-09-23 14:15:00,125.93,125.95,125.64,125.76,33032.0,117.3089,117.3276,117.0388,117.1506,33032.0
2021-09-23 14:20:00,125.74,125.81,125.73,125.74,10323.0,117.1319,117.1972,117.1226,117.1319,10323.0
2021-09-23 14:25:00,125.72,125.72,125.57,125.66,62899.0,117.1133,117.1133,116.9736,117.0574,62899.0
2021-09-23 14:30:00,125.68,125.83,125.65,125.75,118665.0,117.0761,117.2158,117.0481,117.1413,118665.0
2021-09-23 14:35:00,125.72,125.73,125.63,125.63,28576.0,117.1133,117.1226,117.0295,117.0295,28576.0
2021-09-23 14:40:00,125.65,125.69,125.59,125.61,15969.0,117.0481,117.0854,116.9922,117.0108,15969.0
2021-09-23 14:45:00,125.64,125.64,125.52,125.6,16756.0,117.0388,117.0388,116.927,117.0015,16756.0
2021-09-23 14:50:00,125.58,125.59,125.46,125.49,12136.0,116.9829,116.9922,116.8711,116.8991,12136.0
2021-09-23 14:55:00,125.51,125.56,125.46,125.48,19384.0,116.9177,116.9643,116.8711,116.8897,19384.0
2021-09-23 15:00:00,125.5,125.54,125.44,125.47,15536.0,116.9084,116.9456,116.8525,116.8804,15536.0
2021-09-23 15:05:00,125.48,125.53,125.43,125.43,10546.0,116.8897,116.9363,116.8432,116.8432,10546.0
2021-09-23 15:10:00,125.38,125.4,125.22,125.24,17901.0,116.7966,116.8152,116.6475,116.6662,17901.0
2021-09-23 15:15:00,125.24,125.28,125.16,125.23,16828.0,116.6662,116.7034,116.5917,116.6569,16828.0
2021-09-23 15:20:00,125.22,125.34,125.2,125.3,12752.0,116.6475,116.7593,116.6289,116.7221,12752.0
2021-09-23 15:25:00,125.31,125.31,125.19,125.21,36426.0,116.7314,116.7314,116.6196,116.6382,36426.0
2021-09-23 15:30:00,125.2,125.33,125.08,125.33,26525.0,116.6289,116.75,116.5171,116.75,26525.0
2021-09-23 15:35:00,125.33,125.37,125.05,125.07,24342.0,116.75,116.7873,116.4892,116.5078,24342.0
2021-09-23 15:40:00,125.09,125.21,125.06,125.14,22633.0,116.5264,116.6382,116.4985,116.573,22633.0
2021-09-23 15:45:00,125.13,125.27,125.07,125.21,86068.0,116.5637,116.6941,116.5078,116.6382,86068.0
2021-09-23 15:50:00,125.18,125.37,125.17,125.21,50950.0,116.6103,116.7873,116.601,116.6382,50950.0
2021-09-23 15:55:00,125.21,125.21,124.84,124.97,172688.0,116.6382,116.6382,116.2936,116.4147,172688.0
2021-09-24 09:30:00,125.35,125.38,124.97,125.34,20265.0,116.7686,116.7966,116.4147,116.7593,20265.0
2021-09-24 09:35:00,125.26,125.6,125.19,125.45,6361.0,116.6848,117.0015,116.6196,116.8618,6361.0
2021-09-24 09:40:00,125.4,125.45,125.27,125.27,6500.0,116.8152,116.8618,116.6941,116.6941,6500.0
2021-09-24 09:45:00,125.28,125.35,124.87,125.02,7420.0,116.7034,116.7686,116.3215,116.4612,7420.0
2021-09-24 09:50:00,125.04,125.5,125.04,125.34,5701.0,116.4799,116.9084,116.4799,116.7593,5701.0
2021-09-24 09:55:00,125.31,125.31,125.16,125.27,3551.0,116.7314,116.7314,116.5917,116.6941,3551.0
2021-09-24 10:00:00,125.29,125.58,125.28,125.58,11827.0,116.7128,116.9829,116.7034,116.9829,11827.0
2021-09-24 10:05:00,125.57,125.57,125.36,125.36,4488.0,116.9736,116.9736,116.778,116.778,4488.0
2021-09-24 10:10:00,125.34,125.54,125.25,125.5,9094.0,116.7593,116.9456,116.6755,116.9084,9094.0
2021-09-24 10:15:00,125.55,125.64,125.53,125.58,8037.0,116.955,117.0388,116.9363,116.9829,8037.0
2021-09-24 10:20:00,125.61,125.67,125.53,125.62,8321.0,117.0108,117.0667,116.9363,117.0202,8321.0
2021-09-24 10:25:00,125.65,125.65,125.3,125.3,5692.0,117.0481,117.0481,116.7221,116.7221,5692.0
2021-09-24 10:30:00,125.29,125.32,125.09,125.1,10498.0,116.7128,116.7407,116.5264,116.5358,10498.0
2021-09-24 10:35:00,125.1,125.21,125.07,125.11,6009.0,116.5358,116.6382,116.5078,116.5451,6009.0
2021-09-24 10:40:00,125.14,125.18,125.08,125.08,4192.0,116.573,116.6103,116.5171,116.5171,4192.0
2021-09-24 10:45:00,125.08,125.13,124.99,125.08,5963.0,116.5171,116.5637,116.4333,116.5171,5963.0
2021-09-24 10:50:00,125.05,125.08,124.97,124.97,9552.0,116.4892,116.5171,116.4147,116.4147,9552.0
2021-09-24 10:55:00,124.98,125.09,124.92,124.95,6135.0,116.424,116.5264,116.3681,116.396,6135.0
2021-09-24 11:00:00,124.96,125.18,124.94,125.18,4502.0,116.4053,116.6103,116.3867,116.6103,4502.0
2021-09-24 11:05:00,125.18,125.3,125.15,125.3,6807.0,116.6103,116.7221,116.5823,116.7221,6807.0
2021-09-24 11:10:00,125.31,125.31,125.16,125.17,4253.0,116.7314,116.7314,116.5917,116.601,4253.0
2021-09-24 11:15:00,125.14,125.15,125.09,125.09,6861.0,116.573,116.5823,116.5264,116.5264,6861.0
2021-09-24 11:20:00,125.09,125.19,125.07,125.08,5738.0,116.5264,116.6196,116.5078,116.5171,5738.0
2021-09-24 11:25:00,125.08,125.1,124.99,125.05,6066.0,116.5171,116.5358,116.4333,116.4892,6066.0
2021-09-24 11:30:00,125.06,125.26,125.06,125.24,6797.0,116.4985,116.6848,116.4985,116.6662,6797.0
2021-09-24 11:35:00,125.22,125.32,125.13,125.29,4432.0,116.6475,116.7407,116.5637,116.7128,4432.0
2021-09-24 11:40:00,125.31,125.37,125.28,125.3,8664.0,116.7314,116.7873,116.7034,116.7221,8664.0
2021-09-24 11:45:00,125.34,125.41,125.33,125.36,3243.0,116.7593,116.8245,116.75,116.778,3243.0
2021-09-24 11:50:00,125.35,125.45,125.32,125.43,6046.0,116.7686,116.8618,116.7407,116.8432,6046.0
2021-09-24 11:55:00,125.41,125.45,125.39,125.44,4923.0,116.8245,116.8618,116.8059,116.8525,4923.0
2021-09-24 12:00:00,125.45,125.48,125.41,125.46,4633.0,116.8618,116.8897,116.8245,116.8711,4633.0
2021-09-24 12:05:00,125.47,125.48,125.42,125.42,9076.0,116.8804,116.8897,116.8339,116.8339,9076.0
2021-09-24 12:10:00,125.4,125.45,125.37,125.45,8552.0,116.8152,116.8618,116.7873,116.8618,8552.0
2021-09-24 12:15:00,125.45,125.5,125.43,125.49,5759.0,116.8618,116.9084,116.8432,116.8991,5759.0
2021-09-24 12:20:00,125.49,125.52,125.45,125.52,3817.0,116.8991,116.927,116.8618,116.927,3817.0
2021-09-24 12:25:00,125.53,125.56,125.49,125.53,8579.0,116.9363,116.9643,116.8991,116.9363,8579.0
2021-09-24 12:30:00,125.57,125.57,125.48,125.51,4662.0,116.9736,116.9736,116.8897,116.9177,4662.0
2021-09-24 12:35:00,125.53,125.54,125.49,125.54,4206.0,116.9363,116.9456,116.8991,116.9456,4206.0
2021-09-24 12:40:00,125.54,125.68,125.54,125.68,5097.0,116.9456,117.0761,116.9456,117.0761,5097.0
2021-09-24 12:45:00,125.68,125.7,125.62,125.65,4910.0,117.0761,117.0947,117.0202,117.0481,4910.0
2021-09-24 12:50:00,125.66,125.68,125.61,125.64,9131.0,117.0574,117.0761,117.0108,117.0388,9131.0
2021-09-24 12:55:00,125.64,125.65,125.57,125.61,4656.0,117.0388,117.0481,116.9736,117.0108,4656.0
2021-09-24 13:00:00,125.61,125.65,125.59,125.59,5306.0,117.0108,117.0481,116.9922,116.9922,5306.0
2021-09-24 13:05:00,125.58,125.58,125.53,125.57,6906.0,116.9829,116.9829,116.9363,116.9736,6906.0
2021-09-24 13:10:00,125.58,125.7,125.54,125.67,9734.0,116.9829,117.0947,116.9456,117.0667,9734.0
2021-09-24 13:15:00,125.69,125.8,125.66,125.76,8170.0,117.0854,117.1878,117.0574,117.1506,8170.0
2021-09-24 13:20:00,125.76,125.86,125.75,125.81,7675.0,117.1506,117.2437,117.1413,117.1972,7675.0
2021-09-24 13:25:00,125.81,125.9,125.81,125.88,7385.0,117.1972,117.281,117.1972,117.2624,7385.0
2021-09-24 13:30:00,125.88,126.0,125.85,125.98,16394.0,117.2624,117.3741,117.2344,117.3555,16394.0
2021-09-24 13:35:00,125.98,126.12,125.96,126.12,10910.0,117.3555,117.4859,117.3369,117.4859,10910.0
2021-09-24 13:40:00,126.13,126.13,125.99,125.99,24344.0,117.4952,117.4952,117.3648,117.3648,24344.0
2021-09-24 13:45:00,125.98,126.01,125.94,125.97,9373.0,117.3555,117.3835,117.3183,117.3462,9373.0
2021-09-24 13:50:00,125.97,125.98,125.84,125.84,8483.0,117.3462,117.3555,117.2251,117.2251,8483.0
2021-09-24 13:55:00,125.84,125.84,125.7,125.7,6318.0,117.2251,117.2251,117.0947,117.0947,6318.0
2021-09-24 14:00:00,125.7,125.72,125.64,125.66,9229.0,117.0947,117.1133,117.0388,117.0574,9229.0
2021-09-24 14:05:00,125.66,125.66,125.58,125.59,6812.0,117.0574,117.0574,116.9829,116.9922,6812.0
2021-09-24 14:10:00,125.6,125.64,125.57,125.64,8184.0,117.0015,117.0388,116.9736,117.0388,8184.0
2021-09-24 14:15:00,125.64,125.7,125.64,125.7,5624.0,117.0388,117.0947,117.0388,117.0947,5624.0
2021-09-24 14:20:00,125.71,125.75,125.68,125.71,5763.0,117.104,117.1413,117.0761,117.104,5763.0
2021-09-24 14:25:00,125.71,125.74,125.65,125.68,7285.0,117.104,117.1319,117.0481,117.0761,7285.0
2021-09-24 14:30:00,125.67,125.69,125.63,125.66,7432.0,117.0667,117.0854,117.0295,117.0574,7432.0
2021-09-24 14:35:00,125.67,125.7,125.61,125.69,5676.0,117.0667,117.0947,117.0108,117.0854,5676.0
2021-09-24 14:40:00,125.67,125.7,125.65,125.7,5302.0,117.0667,117.0947,117.0481,117.0947,5302.0
2021-09-24 14:45:00,125.68,125.79,125.67,125.75,10441.0,117.0761,117.1785,117.0667,117.1413,10441.0
2021-09-24 14:50:00,125.76,125.81,125.76,125.79,6489.0,117.1506,117.1972,117.1506,117.1785,6489.0
2021-09-24 14:55:00,125.81,125.96,125.81,125.94,7829.0,117.1972,117.3369,117.1972,117.3183,7829.0
2021-09-24 15:00:00,125.93,125.98,125.88,125.88,22700.0,117.3089,117.3555,117.2624,117.2624,22700.0
2021-09-24 15:05:00,125.91,125.92,125.72,125.77,24977.0,117.2903,117.2996,117.1133,117.1599,24977.0
2021-09-24 15:10:00,125.76,125.77,125.67,125.72,5717.0,117.1506,117.1599,117.0667,117.1133,5717.0
2021-09-24 15:15:00,125.72,125.8,125.72,125.76,10751.0,117.1133,117.1878,117.1133,117.1506,10751.0
2021-09-24 15:20:00,125.77,125.93,125.77,125.84,15146.0,117.1599,117.3089,117.1599,117.2251,15146.0
2021-09-24 15:25:00,125.83,125.86,125.75,125.85,27799.0,117.2158,117.2437,117.1413,117.2344,27799.0
2021-09-24 15:30:00,125.87,125.88,125.68,125.69,17041.0,117.253,117.2624,117.0761,117.0854,17041.0
2021-09-24 15:35:00,125.7,125.72,125.62,125.72,13340.0,117.0947,117.1133,117.0202,117.1133,13340.0
2021-09-24 15:40:00,125.72,125.76,125.66,125.74,16917.0,117.1133,117.1506,117.0574,117.1319,16917.0
2021-09-24 15:45:00,125.73,125.75,125.63,125.67,26785.0,117.1226,117.1413,117.0295,117.0667,26785.0
2021-09-24 15:50:00,125.66,125.66,125.56,125.57,32576.0,117.0574,117.0574,116.9643,116.9736,32576.0
2021-09-24 15:55:00,125.57,125.57,125.4,125.52,71759.0,116.9736,116.9736,116.8152,116.927,71759.0
2021-09-27 09:30:00,125.08,125.36,125.08,125.11,21976.0,116.5171,116.778,116.5171,116.5451,21976.0
2021-09-27 09:35:00,125.2,125.5,125.14,125.43,6341.0,116.6289,116.9084,116.573,116.8432,6341.0
2021-09-27 09:40:00,125.47,125.72,125.24,125.66,9535.0,116.8804,117.1133,116.6662,117.0574,9535.0
2021-09-27 09:45:00,125.67,126.12,125.66,126.02,6967.0,117.0667,117.4859,117.0574,117.3928,6967.0
2021-09-27 09:50:00,125.9,126.23,125.81,126.19,11256.0,117.281,117.5884,117.1972,117.5511,11256.0
2021-09-27 09:55:00,126.19,126.19,126.0,126.06,17054.0,117.5511,117.5511,117.3741,117.43,17054.0
2021-09-27 10:00:00,126.1,126.31,126.02,126.27,11538.0,117.4673,117.6629,117.3928,117.6257,11538.0
2021-09-27 10:05:00,126.29,126.33,126.2,126.27,31099.0,117.6443,117.6816,117.5605,117.6257,31099.0
2021-09-27 10:10:00,126.26,126.31,126.18,126.24,13909.0,117.6163,117.6629,117.5418,117.5977,13909.0
2021-09-27 10:15:00,126.27,126.31,126.22,126.27,25429.0,117.6257,117.6629,117.5791,117.6257,25429.0
2021-09-27 10:20:00,126.29,126.46,126.24,126.42,19849.0,117.6443,117.8027,117.5977,117.7654,19849.0
2021-09-27 10:25:00,126.44,126.62,126.44,126.54,120475.0,117.784,117.9517,117.784,117.8772,120475.0
2021-09-27 10:30:00,126.51,126.56,126.38,126.45,37175.0,117.8492,117.8958,117.7281,117.7933,37175.0
2021-09-27 10:35:00,126.48,126.48,126.24,126.3,14368.0,117.8213,117.8213,117.5977,117.6536,14368.0
2021-09-27 10:40:00,126.31,126.46,126.27,126.28,23870.0,117.6629,117.8027,117.6257,117.635,23870.0
2021-09-27 10:45:00,126.24,126.3,125.96,125.96,17999.0,117.5977,117.6536,117.3369,117.3369,17999.0
2021-09-27 10:50:00,125.93,125.93,125.79,125.82,6309.0,117.3089,117.3089,117.1785,117.2065,6309.0
2021-09-27 10:55:00,125.82,125.82,125.6,125.62,9935.0,117.2065,117.2065,117.0015,117.0202,9935.0
2021-09-27 11:00:00,125.66,125.85,125.65,125.84,9533.0,117.0574,117.2344,117.0481,117.2251,9533.0
2021-09-27 11:05:00,125.82,125.86,125.74,125.74,7127.0,117.2065,117.2437,117.1319,117.1319,7127.0
2021-09-27 11:10:00,125.76,126.05,125.72,125.92,12259.0,117.1506,117.4207,117.1133,117.2996,12259.0
2021-09-27 11:15:00,125.94,125.98,125.69,125.69,20818.0,117.3183,117.3555,117.0854,117.0854,20818.0
2021-09-27 11:20:00,125.7,125.77,125.63,125.65,7012.0,117.0947,117.1599,117.0295,117.0481,7012.0
2021-09-27 11:25:00,125.65,125.78,125.55,125.75,7241.0,117.0481,117.1692,116.955,117.1413,7241.0
2021-09-27 11:30:00,125.75,125.82,125.67,125.73,29023.0,117.1413,117.2065,117.0667,117.1226,29023.0
2021-09-27 11:35:00,125.71,125.75,125.64,125.65,13150.0,117.104,117.1413,117.0388,117.0481,13150.0
2021-09-27 11:40:00,125.7,125.7,125.6,125.68,7544.0,117.0947,117.0947,117.0015,117.0761,7544.0
2021-09-27 11:45:00,125.67,125.75,125.6,125.69,14136.0,117.0667,117.1413,117.0015,117.0854,14136.0
2021-09-27 11:50:00,125.67,125.67,125.38,125.56,38872.0,117.0667,117.0667,116.7966,116.9643,38872.0
2021-09-27 11:55:00,125.55,125.63,125.48,125.63,12678.0,116.955,117.0295,116.8897,117.0295,12678.0
2021-09-27 12:00:00,125.64,125.72,125.52,125.68,6141.0,117.0388,117.1133,116.927,117.0761,6141.0
2021-09-27 12:05:00,125.69,125.72,125.65,125.71,5394.0,117.0854,117.1133,117.0481,117.104,5394.0
2021-09-27 12:10:00,125.69,125.76,125.69,125.75,3100.0,117.0854,117.1506,117.0854,117.1413,3100.0
2021-09-27 12:15:00,125.75,125.84,125.64,125.66,27357.0,117.1413,117.2251,117.0388,117.0574,27357.0
2021-09-27 12:20:00,125.66,125.83,125.65,125.73,19747.0,117.0574,117.2158,117.0481,117.1226,19747.0
2021-09-27 12:25:00,125.75,125.87,125.75,125.77,11998.0,117.1413,117.253,117.1413,117.1599,11998.0
2021-09-27 12:30:00,125.76,125.83,125.74,125.8,6279.0,117.1506,117.2158,117.1319,117.1878,6279.0
2021-09-27 12:35:00,125.76,125.8,125.72,125.76,3878.0,117.1506,117.1878,117.1133,117.1506,3878.0
2021-09-27 12:40:00,125.77,125.85,125.76,125.79,4008.0,117.1599,117.2344,117.1506,117.1785,4008.0
2021-09-27 12:45:00,125.78,125.78,125.55,125.55,8955.0,117.1692,117.1692,116.955,116.955,8955.0
2021-09-27 12:50:00,125.53,125.54,125.41,125.42,4508.0,116.9363,116.9456,116.8245,116.8339,4508.0
2021-09-27 12:55:00,125.41,125.48,125.37,125.4,3614.0,116.8245,116.8897,116.7873,116.8152,3614.0
2021-09-27 13:00:00,125.38,125.46,125.35,125.39,3668.0,116.7966,116.8711,116.7686,116.8059,3668.0
2021-09-27 13:05:00,125.38,125.42,125.29,125.33,4992.0,116.7966,116.8339,116.7128,116.75,4992.0
2021-09-27 13:10:00,125.37,125.37,125.3,125.33,2536.0,116.7873,116.7873,116.7221,116.75,2536.0
2021-09-27 13:15:00,125.34,125.46,125.31,125.46,7459.0,116.7593,116.8711,116.7314,116.8711,7459.0
2021-09-27 13:20:00,125.44,125.44,125.35,125.37,5069.0,116.8525,116.8525,116.7686,116.7873,5069.0
2021-09-27 13:25:00,125.35,125.36,125.29,125.36,5956.0,116.7686,116.778,116.7128,116.778,5956.0
2021-09-27 13:30:00,125.38,125.41,125.33,125.35,4321.0,116.7966,116.8245,116.75,116.7686,4321.0
2021-09-27 13:35:00,125.35,125.39,125.29,125.39,4524.0,116.7686,116.8059,116.7128,116.8059,4524.0
2021-09-27 13:40:00,125.37,125.47,125.36,125.45,4737.0,116.7873,116.8804,116.778,116.8618,4737.0
2021-09-27 13:45:00,125.46,125.65,125.45,125.56,6614.0,116.8711,117.0481,116.8618,116.9643,6614.0
2021-09-27 13:50:00,125.58,125.62,125.51,125.6,4515.0,116.9829,117.0202,116.9177,117.0015,4515.0
2021-09-27 13:55:00,125.59,125.73,125.58,125.67,6166.0,116.9922,117.1226,116.9829,117.0667,6166.0
2021-09-27 14:00:00,125.67,125.76,125.67,125.72,3806.0,117.0667,117.1506,117.0667,117.1133,3806.0
2021-09-27 14:05:00,125.72,125.75,125.63,125.63,8145.0,117.1133,117.1413,117.0295,117.0295,8145.0
2021-09-27 14:10:00,125.67,125.8,125.62,125.78,5415.0,117.0667,117.1878,117.0202,117.1692,5415.0
2021-09-27 14:15:00,125.78,125.86,125.78,125.85,4181.0,117.1692,117.2437,117.1692,117.2344,4181.0
2021-09-27 14:20:00,125.84,125.87,125.76,125.81,5327.0,117.2251,117.253,117.1506,117.1972,5327.0
2021-09-27 14:25:00,125.81,125.92,125.77,125.92,15290.0,117.1972,117.2996,117.1599,117.2996,15290.0
2021-09-27 14:30:00,125.92,125.95,125.85,125.88,3800.0,117.2996,117.3276,117.2344,117.2624,3800.0
2021-09-27 14:35:00,125.86,125.88,125.8,125.84,6168.0,117.2437,117.2624,117.1878,117.2251,6168.0
2021-09-27 14:40:00,125.85,126.0,125.85,125.93,6755.0,117.2344,117.3741,117.2344,117.3089,6755.0
2021-09-27 14:45:00,125.96,125.96,125.89,125.91,2901.0,117.3369,117.3369,117.2717,117.2903,2901.0
2021-09-27 14:50:00,125.93,125.94,125.87,125.91,5497.0,117.3089,117.3183,117.253,117.2903,5497.0
2021-09-27 14:55:00,125.91,125.97,125.91,125.97,5907.0,117.2903,117.3462,117.2903,117.3462,5907.0
2021-09-27 15:00:00,125.93,125.96,125.89,125.93,7884.0,117.3089,117.3369,117.2717,117.3089,7884.0
2021-09-27 15:05:00,125.94,126.02,125.93,126.0,5056.0,117.3183,117.3928,117.3089,117.3741,5056.0
2021-09-27 15:10:00,126.02,126.04,125.99,126.01,17273.0,117.3928,117.4114,117.3648,117.3835,17273.0
2021-09-27 15:15:00,126.0,126.01,125.9,125.9,7955.0,117.3741,117.3835,117.281,117.281,7955.0
2021-09-27 15:20:00,125.91,125.97,125.86,125.9,7332.0,117.2903,117.3462,117.2437,117.281,7332.0
2021-09-27 15:25:00,125.89,125.89,125.84,125.88,5668.0,117.2717,117.2717,117.2251,117.2624,5668.0
2021-09-27 15:30:00,125.88,125.89,125.72,125.73,8884.0,117.2624,117.2717,117.1133,117.1226,8884.0
2021-09-27 15:35:00,125.71,125.77,125.69,125.73,8568.0,117.104,117.1599,117.0854,117.1226,8568.0
2021-09-27 15:40:00,125.73,125.74,125.65,125.72,10656.0,117.1226,117.1319,117.0481,117.1133,10656.0
2021-09-27 15:45:00,125.73,125.78,125.7,125.71,20526.0,117.1226,117.1692,117.0947,117.104,20526.0
2021-09-27 15:50:00,125.72,125.84,125.64,125.65,28929.0,117.1133,117.2251,117.0388,117.0481,28929.0
2021-09-27 15:55:00,125.66,125.79,125.49,125.59,144828.0,117.0574,117.1785,116.8991,116.9922,144828.0
2021-09-28 09:30:00,125.31,125.49,124.86,125.02,17758.0,116.7314,116.8991,116.3122,116.4612,17758.0
2021-09-28 09:35:00,125.14,125.15,124.84,125.07,10750.0,116.573,116.5823,116.2936,116.5078,10750.0
2021-09-28 09:40:00,125.03,125.31,124.87,125.28,13315.0,116.4706,116.7314,116.3215,116.7034,13315.0
2021-09-28 09:45:00,125.29,125.31,124.98,125.14,18185.0,116.7128,116.7314,116.424,116.573,18185.0
2021-09-28 09:50:00,125.16,125.18,124.99,125.17,8059.0,116.5917,116.6103,116.4333,116.601,8059.0
2021-09-28 09:55:00,125.25,125.26,125.0,125.11,6101.0,116.6755,116.6848,116.4426,116.5451,6101.0
2021-09-28 10:00:00,125.09,125.09,124.66,124.77,11493.0,116.5264,116.5264,116.1259,116.2284,11493.0
2021-09-28 10:05:00,124.72,124.76,124.6,124.67,11879.0,116.1818,116.219,116.07,116.1352,11879.0
2021-09-28 10:10:00,124.66,124.71,124.47,124.48,6606.0,116.1259,116.1725,115.9489,115.9582,6606.0
2021-09-28 10:15:00,124.46,124.57,124.14,124.17,7416.0,115.9396,116.042,115.6415,115.6694,7416.0
2021-09-28 10:20:00,124.16,124.17,124.03,124.17,10085.0,115.6601,115.6694,115.539,115.6694,10085.0
2021-09-28 10:25:00,124.15,124.21,123.87,124.16,15967.0,115.6508,115.7067,115.39,115.6601,15967.0
2021-09-28 10:30:00,124.13,124.2,123.9,123.95,10418.0,115.6322,115.6974,115.4179,115.4645,10418.0
2021-09-28 10:35:00,123.93,124.41,123.86,124.31,8689.0,115.4459,115.893,115.3807,115.7998,8689.0
2021-09-28 10:40:00,124.31,124.38,124.23,124.26,8282.0,115.7998,115.8651,115.7253,115.7533,8282.0
2021-09-28 10:45:00,124.3,124.35,124.04,124.07,12353.0,115.7905,115.8371,115.5483,115.5763,12353.0
2021-09-28 10:50:00,124.07,124.1,123.92,123.98,14320.0,115.5763,115.6042,115.4365,115.4924,14320.0
2021-09-28 10:55:00,123.95,124.03,123.95,124.01,11203.0,115.4645,115.539,115.4645,115.5204,11203.0
2021-09-28 11:00:00,124.03,124.13,123.71,123.71,6817.0,115.539,115.6322,115.2409,115.2409,6817.0
2021-09-28 11:05:00,123.68,123.82,123.58,123.58,10053.0,115.213,115.3434,115.1198,115.1198,10053.0
2021-09-28 11:10:00,123.61,123.62,123.23,123.28,39655.0,115.1478,115.1571,114.7938,114.8404,39655.0
2021-09-28 11:15:00,123.27,123.38,123.18,123.36,12283.0,114.831,114.9335,114.7472,114.9149,12283.0
2021-09-28 11:20:00,123.35,123.46,123.21,123.23,9031.0,114.9056,115.008,114.7751,114.7938,9031.0
2021-09-28 11:25:00,123.2,123.31,123.12,123.18,11401.0,114.7658,114.8683,114.6913,114.7472,11401.0
2021-09-28 11:30:00,123.1,123.28,122.99,123.23,9464.0,114.6727,114.8404,114.5702,114.7938,9464.0
2021-09-28 11:35:00,123.19,123.24,123.06,123.15,8963.0,114.7565,114.8031,114.6354,114.7193,8963.0
2021-09-28 11:40:00,123.12,123.19,122.92,122.92,11316.0,114.6913,114.7565,114.505,114.505,11316.0
2021-09-28 11:45:00,122.93,122.93,122.76,122.84,12683.0,114.5143,114.5143,114.356,114.4305,12683.0
2021-09-28 11:50:00,122.83,122.9,122.77,122.86,11027.0,114.4212,114.4864,114.3653,114.4491,11027.0
2021-09-28 11:55:00,122.89,122.9,122.8,122.83,5972.0,114.4771,114.4864,114.3932,114.4212,5972.0
2021-09-28 12:00:00,122.76,122.78,122.69,122.69,7657.0,114.356,114.3746,114.2907,114.2907,7657.0
2021-09-28 12:05:00,122.69,122.74,122.57,122.67,11631.0,114.2907,114.3373,114.179,114.2721,11631.0
2021-09-28 12:10:00,122.66,122.86,122.65,122.85,7330.0,114.2628,114.4491,114.2535,114.4398,7330.0
2021-09-28 12:15:00,122.82,122.91,122.76,122.77,13096.0,114.4118,114.4957,114.356,114.3653,13096.0
2021-09-28 12:20:00,122.78,122.8,122.7,122.7,7265.0,114.3746,114.3932,114.3001,114.3001,7265.0
2021-09-28 12:25:00,122.66,122.69,122.58,122.58,7799.0,114.2628,114.2907,114.1883,114.1883,7799.0
2021-09-28 12:30:00,122.57,122.59,122.47,122.51,9073.0,114.179,114.1976,114.0858,114.1231,9073.0
2021-09-28 12:35:00,122.54,122.54,122.38,122.41,10905.0,114.151,114.151,114.002,114.0299,10905.0
2021-09-28 12:40:00,122.43,122.44,122.31,122.33,10340.0,114.0485,114.0579,113.9368,113.9554,10340.0
2021-09-28 12:45:00,122.34,122.43,122.34,122.36,10814.0,113.9647,114.0485,113.9647,113.9833,10814.0
2021-09-28 12:50:00,122.36,122.46,122.29,122.32,7327.0,113.9833,114.0765,113.9181,113.9461,7327.0
2021-09-28 12:55:00,122.34,122.46,122.31,122.46,9446.0,113.9647,114.0765,113.9368,114.0765,9446.0
2021-09-28 13:00:00,122.42,122.42,122.28,122.39,6242.0,114.0392,114.0392,113.9088,114.0113,6242.0
2021-09-28 13:05:00,122.4,122.5,122.3,122.44,11466.0,114.0206,114.1138,113.9274,114.0579,11466.0
2021-09-28 13:10:00,122.44,122.48,122.35,122.48,5473.0,114.0579,114.0951,113.974,114.0951,5473.0
2021-09-28 13:15:00,122.46,122.55,122.44,122.52,9420.0,114.0765,114.1603,114.0579,114.1324,9420.0
2021-09-28 13:20:00,122.51,122.58,122.48,122.56,4841.0,114.1231,114.1883,114.0951,114.1696,4841.0
2021-09-28 13:25:00,122.57,122.65,122.57,122.63,9639.0,114.179,114.2535,114.179,114.2349,9639.0
2021-09-28 13:30:00,122.62,122.62,122.48,122.54,7641.0,114.2255,114.2255,114.0951,114.151,7641.0
2021-09-28 13:35:00,122.55,122.55,122.4,122.45,8325.0,114.1603,114.1603,114.0206,114.0672,8325.0
2021-09-28 13:40:00,122.48,122.58,122.44,122.47,8810.0,114.0951,114.1883,114.0579,114.0858,8810.0
2021-09-28 13:45:00,122.49,122.51,122.34,122.36,8261.0,114.1044,114.1231,113.9647,113.9833,8261.0
2021-09-28 13:50:00,122.38,122.46,122.34,122.34,12505.0,114.002,114.0765,113.9647,113.9647,12505.0
2021-09-28 13:55:00,122.33,122.37,122.25,122.25,7505.0,113.9554,113.9927,113.8809,113.8809,7505.0
2021-09-28 14:00:00,122.26,122.31,122.2,122.29,12174.0,113.8902,113.9368,113.8343,113.9181,12174.0
2021-09-28 14:05:00,122.28,122.39,122.23,122.35,11953.0,113.9088,114.0113,113.8622,113.974,11953.0
2021-09-28 14:10:00,122.34,122.35,122.12,122.13,10867.0,113.9647,113.974,113.7598,113.7691,10867.0
2021-09-28 14:15:00,122.17,122.42,122.16,122.42,9636.0,113.8063,114.0392,113.797,114.0392,9636.0
2021-09-28 14:20:00,122.42,122.53,122.41,122.51,11863.0,114.0392,114.1417,114.0299,114.1231,11863.0
2021-09-28 14:25:00,122.5,122.65,122.48,122.65,12822.0,114.1138,114.2535,114.0951,114.2535,12822.0
2021-09-28 14:30:00,122.63,122.7,122.54,122.61,12399.0,114.2349,114.3001,114.151,114.2162,12399.0
2021-09-28 14:35:00,122.61,122.68,122.51,122.58,11005.0,114.2162,114.2814,114.1231,114.1883,11005.0
2021-09-28 14:40:00,122.57,122.84,122.57,122.81,9011.0,114.179,114.4305,114.179,114.4025,9011.0
2021-09-28 14:45:00,122.87,123.06,122.85,123.01,13811.0,114.4584,114.6354,114.4398,114.5888,13811.0
2021-09-28 14:50:00,123.04,123.07,122.82,122.85,13351.0,114.6168,114.6447,114.4118,114.4398,13351.0
2021-09-28 14:55:00,122.85,122.98,122.83,122.94,11773.0,114.4398,114.5609,114.4212,114.5236,11773.0
2021-09-28 15:00:00,122.95,123.04,122.87,122.96,12018.0,114.5329,114.6168,114.4584,114.5423,12018.0
2021-09-28 15:05:00,122.94,123.11,122.88,123.09,11806.0,114.5236,114.682,114.4677,114.6634,11806.0
2021-09-28 15:10:00,123.08,123.1,122.97,122.97,9475.0,114.654,114.6727,114.5516,114.5516,9475.0
2021-09-28 15:15:00,123.0,123.08,122.92,122.92,13084.0,114.5795,114.654,114.505,114.505,13084.0
2021-09-28 15:20:00,122.92,122.98,122.68,122.68,11093.0,114.505,114.5609,114.2814,114.2814,11093.0
2021-09-28 15:25:00,122.66,122.72,122.57,122.6,34099.0,114.2628,114.3187,114.179,114.2069,34099.0
2021-09-28 15:30:00,122.6,122.64,122.45,122.48,24883.0,114.2069,114.2442,114.0672,114.0951,24883.0
2021-09-28 15:35:00,122.47,122.76,122.43,122.59,28205.0,114.0858,114.356,114.0485,114.1976,28205.0
2021-09-28 15:40:00,122.59,122.78,122.58,122.65,34644.0,114.1976,114.3746,114.1883,114.2535,34644.0
2021-09-28 15:45:00,122.65,122.67,122.34,122.35,47145.0,114.2535,114.2721,113.9647,113.974,47145.0
2021-09-28 15:50:00,122.35,122.48,122.25,122.44,61465.0,113.974,114.0951,113.8809,114.0579,61465.0
2021-09-28 15:55:00,122.46,122.56,122.34,122.5,141102.0,114.0765,114.1696,113.9647,114.1138,141102.0
2021-09-29 09:30:00,122.87,123.13,122.46,122.53,23512.0,114.4584,114.7006,114.0765,114.1417,23512.0
2021-09-29 09:35:00,122.47,122.51,122.01,122.08,9463.0,114.0858,114.1231,113.6573,113.7225,9463.0
2021-09-29 09:40:00,122.13,122.32,121.97,121.98,16766.0,113.7691,113.9461,113.62,113.6294,16766.0
2021-09-29 09:45:00,121.98,122.02,121.68,121.97,14956.0,113.6294,113.6666,113.3499,113.62,14956.0
2021-09-29 09:50:00,122.01,122.19,121.82,121.91,12226.0,113.6573,113.825,113.4803,113.5641,12226.0
2021-09-29 09:55:00,121.93,122.15,121.91,122.05,12441.0,113.5828,113.7877,113.5641,113.6946,12441.0
2021-09-29 10:00:00,122.08,122.36,121.98,122.02,32322.0,113.7225,113.9833,113.6294,113.6666,32322.0
2021-09-29 10:05:00,122.03,122.1,121.96,122.08,10985.0,113.6759,113.7411,113.6107,113.7225,10985.0
2021-09-29 10:10:00,122.13,122.16,121.89,122.01,13903.0,113.7691,113.797,113.5455,113.6573,13903.0
2021-09-29 10:15:00,122.0,122.18,121.98,122.09,17556.0,113.648,113.8157,113.6294,113.7318,17556.0
2021-09-29 10:20:00,122.12,122.32,122.12,122.27,6979.0,113.7598,113.9461,113.7598,113.8995,6979.0
2021-09-29 10:25:00,122.27,122.44,122.25,122.27,10096.0,113.8995,114.0579,113.8809,113.8995,10096.0
2021-09-29 10:30:00,122.31,122.45,122.29,122.42,10633.0,113.9368,114.0672,113.9181,114.0392,10633.0
2021-09-29 10:35:00,122.42,122.48,122.25,122.25,10640.0,114.0392,114.0951,113.8809,113.8809,10640.0
2021-09-29 10:40:00,122.24,122.4,122.24,122.29,15027.0,113.8716,114.0206,113.8716,113.9181,15027.0
2021-09-29 10:45:00,122.3,122.62,122.21,122.58,16423.0,113.9274,114.2255,113.8436,114.1883,16423.0
2021-09-29 10:50:00,122.58,122.61,122.41,122.48,8327.0,114.1883,114.2162,114.0299,114.0951,8327.0
2021-09-29 10:55:00,122.48,122.63,122.45,122.59,16869.0,114.0951,114.2349,114.0672,114.1976,16869.0
2021-09-29 11:00:00,122.6,122.74,122.6,122.67,11528.0,114.2069,114.3373,114.2069,114.2721,11528.0
2021-09-29 11:05:00,122.67,122.72,122.63,122.68,19520.0,114.2721,114.3187,114.2349,114.2814,19520.0
2021-09-29 11:10:00,122.69,122.76,122.56,122.71,15817.0,114.2907,114.356,114.1696,114.3094,15817.0
2021-09-29 11:15:00,122.71,122.71,122.61,122.62,18719.0,114.3094,114.3094,114.2162,114.2255,18719.0
2021-09-29 11:20:00,122.61,122.63,122.48,122.54,20401.0,114.2162,114.2349,114.0951,114.151,20401.0
2021-09-29 11:25:00,122.54,122.57,122.44,122.5,34531.0,114.151,114.179,114.0579,114.1138,34531.0
2021-09-29 11:30:00,122.51,122.53,122.47,122.52,14214.0,114.1231,114.1417,114.0858,114.1324,14214.0
2021-09-29 11:35:00,122.48,122.49,122.3,122.36,8266.0,114.0951,114.1044,113.9274,113.9833,8266.0
2021-09-29 11:40:00,122.36,122.38,122.19,122.22,10021.0,113.9833,114.002,113.825,113.8529,10021.0
2021-09-29 11:45:00,122.23,122.43,122.21,122.43,8507.0,113.8622,114.0485,113.8436,114.0485,8507.0
2021-09-29 11:50:00,122.4,122.51,122.4,122.49,8374.0,114.0206,114.1231,114.0206,114.1044,8374.0
2021-09-29 11:55:00,122.48,122.53,122.44,122.53,18967.0,114.0951,114.1417,114.0579,114.1417,18967.0
2021-09-29 12:00:00,122.55,122.57,122.5,122.55,42624.0,114.1603,114.179,114.1138,114.1603,42624.0
2021-09-29 12:05:00,122.55,122.68,122.55,122.57,10090.0,114.1603,114.2814,114.1603,114.179,10090.0
2021-09-29 12:10:00,122.56,122.56,122.41,122.45,5805.0,114.1696,114.1696,114.0299,114.0672,5805.0
2021-09-29 12:15:00,122.42,122.42,122.32,122.4,6159.0,114.0392,114.0392,113.9461,114.0206,6159.0
2021-09-29 12:20:00,122.38,122.38,122.29,122.33,5626.0,114.002,114.002,113.9181,113.9554,5626.0
2021-09-29 12:25:00,122.31,122.35,122.16,122.25,17184.0,113.9368,113.974,113.797,113.8809,17184.0
2021-09-29 12:30:00,122.26,122.28,122.18,122.18,24398.0,113.8902,113.9088,113.8157,113.8157,24398.0
2021-09-29 12:35:00,122.19,122.22,122.14,122.21,10466.0,113.825,113.8529,113.7784,113.8436,10466.0
2021-09-29 12:40:00,122.17,122.39,122.15,122.39,7161.0,113.8063,114.0113,113.7877,114.0113,7161.0
2021-09-29 12:45:00,122.38,122.38,122.3,122.37,7310.0,114.002,114.002,113.9274,113.9927,7310.0
2021-09-29 12:50:00,122.38,122.44,122.34,122.4,17104.0,114.002,114.0579,113.9647,114.0206,17104.0
2021-09-29 12:55:00,122.4,122.57,122.39,122.57,14477.0,114.0206,114.179,114.0113,114.179,14477.0
2021-09-29 13:00:00,122.55,122.58,122.47,122.48,6750.0,114.1603,114.1883,114.0858,114.0951,6750.0
2021-09-29 13:05:00,122.53,122.63,122.49,122.62,8268.0,114.1417,114.2349,114.1044,114.2255,8268.0
2021-09-29 13:10:00,122.61,122.67,122.53,122.55,8753.0,114.2162,114.2721,114.1417,114.1603,8753.0
2021-09-29 13:15:00,122.58,122.7,122.53,122.64,7857.0,114.1883,114.3001,114.1417,114.2442,7857.0
2021-09-29 13:20:00,122.66,122.68,122.61,122.63,7085.0,114.2628,114.2814,114.2162,114.2349,7085.0
2021-09-29 13:25:00,122.62,122.62,122.53,122.6,8367.0,114.2255,114.2255,114.1417,114.2069,8367.0
2021-09-29 13:30:00,122.62,122.63,122.47,122.58,7223.0,114.2255,114.2349,114.0858,114.1883,7223.0
2021-09-29 13:35:00,122.55,122.56,122.48,122.48,4823.0,114.1603,114.1696,114.0951,114.0951,4823.0
2021-09-29 13:40:00,122.48,122.61,122.41,122.55,8103.0,114.0951,114.2162,114.0299,114.1603,8103.0
2021-09-29 13:45:00,122.56,122.58,122.48,122.54,9445.0,114.1696,114.1883,114.0951,114.151,9445.0
2021-09-29 13:50:00,122.54,122.63,122.52,122.6,7561.0,114.151,114.2349,114.1324,114.2069,7561.0
2021-09-29 13:55:00,122.59,122.73,122.57,122.73,7841.0,114.1976,114.328,114.179,114.328,7841.0
2021-09-29 14:00:00,122.72,122.87,122.72,122.84,11049.0,114.3187,114.4584,114.3187,114.4305,11049.0
2021-09-29 14:05:00,122.84,122.94,122.8,122.94,8647.0,114.4305,114.5236,114.3932,114.5236,8647.0
2021-09-29 14:10:00,122.95,123.11,122.95,123.1,47508.0,114.5329,114.682,114.5329,114.6727,47508.0
2021-09-29 14:15:00,123.1,123.1,123.0,123.08,14433.0,114.6727,114.6727,114.5795,114.654,14433.0
2021-09-29 14:20:00,123.08,123.16,123.03,123.04,11630.0,114.654,114.7286,114.6075,114.6168,11630.0
2021-09-29 14:25:00,123.03,123.04,122.88,122.9,10397.0,114.6075,114.6168,114.4677,114.4864,10397.0
2021-09-29 14:30:00,122.91,123.04,122.91,123.01,10155.0,114.4957,114.6168,114.4957,114.5888,10155.0
2021-09-29 14:35:00,123.01,123.01,122.93,122.96,8284.0,114.5888,114.5888,114.5143,114.5423,8284.0
2021-09-29 14:40:00,122.93,123.08,122.93,123.05,8656.0,114.5143,114.654,114.5143,114.6261,8656.0
2021-09-29 14:45:00,123.06,123.1,122.88,122.9,11125.0,114.6354,114.6727,114.4677,114.4864,11125.0
2021-09-29 14:50:00,122.9,123.04,122.89,123.01,9709.0,114.4864,114.6168,114.4771,114.5888,9709.0
2021-09-29 14:55:00,122.99,123.01,122.91,122.97,9966.0,114.5702,114.5888,114.4957,114.5516,9966.0
2021-09-29 15:00:00,122.99,123.08,122.77,122.78,12682.0,114.5702,114.654,114.3653,114.3746,12682.0
2021-09-29 15:05:00,122.78,122.97,122.75,122.88,16556.0,114.3746,114.5516,114.3466,114.4677,16556.0
2021-09-29 15:10:00,122.9,122.95,122.86,122.91,9275.0,114.4864,114.5329,114.4491,114.4957,9275.0
2021-09-29 15:15:00,122.91,123.11,122.91,123.0,16470.0,114.4957,114.682,114.4957,114.5795,16470.0
2021-09-29 15:20:00,122.98,123.0,122.91,122.99,13456.0,114.5609,114.5795,114.4957,114.5702,13456.0
2021-09-29 15:25:00,122.98,123.11,122.98,123.08,19013.0,114.5609,114.682,114.5609,114.654,19013.0
2021-09-29 15:30:00,123.07,123.18,122.99,123.18,18512.0,114.6447,114.7472,114.5702,114.7472,18512.0
2021-09-29 15:35:00,123.2,123.21,123.07,123.12,28209.0,114.7658,114.7751,114.6447,114.6913,28209.0
2021-09-29 15:40:00,123.13,123.14,122.93,123.01,32590.0,114.7006,114.7099,114.5143,114.5888,32590.0
2021-09-29 15:45:00,123.01,123.13,122.99,123.11,39484.0,114.5888,114.7006,114.5702,114.682,39484.0
2021-09-29 15:50:00,123.1,123.11,122.96,122.96,64701.0,114.6727,114.682,114.5423,114.5423,64701.0
2021-09-29 15:55:00,122.96,123.05,122.91,123.04,170322.0,114.5423,114.6261,114.4957,114.6168,170322.0
2021-09-30 09:30:00,123.35,123.49,123.01,123.43,104323.0,114.9056,115.036,114.5888,114.9801,104323.0
2021-09-30 09:35:00,123.41,123.41,122.68,122.82,12966.0,114.9615,114.9615,114.2814,114.4118,12966.0
2021-09-30 09:40:00,122.83,123.43,122.79,123.38,32014.0,114.4212,114.9801,114.3839,114.9335,32014.0
2021-09-30 09:45:00,123.34,123.69,123.24,123.49,36405.0,114.8962,115.2223,114.8031,115.036,36405.0
2021-09-30 09:50:00,123.62,123.64,123.37,123.64,6365.0,115.1571,115.1757,114.9242,115.1757,6365.0
2021-09-30 09:55:00,123.59,123.59,123.26,123.33,7460.0,115.1291,115.1291,114.8217,114.8869,7460.0
2021-09-30 10:00:00,123.36,123.44,123.26,123.28,6636.0,114.9149,114.9894,114.8217,114.8404,6636.0
2021-09-30 10:05:00,123.23,123.26,123.03,123.17,8310.0,114.7938,114.8217,114.6075,114.7379,8310.0
2021-09-30 10:10:00,123.15,123.23,122.89,122.89,7322.0,114.7193,114.7938,114.4771,114.4771,7322.0
2021-09-30 10:15:00,122.93,123.56,122.93,123.56,8126.0,114.5143,115.1012,114.5143,115.1012,8126.0
2021-09-30 10:20:00,123.54,123.54,123.21,123.21,7701.0,115.0826,115.0826,114.7751,114.7751,7701.0
2021-09-30 10:25:00,123.2,123.36,123.15,123.32,7930.0,114.7658,114.9149,114.7193,114.8776,7930.0
2021-09-30 10:30:00,123.37,123.38,123.18,123.27,6552.0,114.9242,114.9335,114.7472,114.831,6552.0
2021-09-30 10:35:00,123.29,123.29,123.17,123.28,9492.0,114.8497,114.8497,114.7379,114.8404,9492.0
2021-09-30 10:40:00,123.25,123.25,123.07,123.14,20989.0,114.8124,114.8124,114.6447,114.7099,20989.0
2021-09-30 10:45:00,123.14,123.41,123.05,123.39,12210.0,114.7099,114.9615,114.6261,114.9428,12210.0
2021-09-30 10:50:00,123.4,123.42,123.27,123.27,14906.0,114.9521,114.9708,114.831,114.831,14906.0
2021-09-30 10:55:00,123.27,123.53,123.17,123.53,11013.0,114.831,115.0732,114.7379,115.0732,11013.0
2021-09-30 11:00:00,123.46,123.54,123.35,123.5,30413.0,115.008,115.0826,114.9056,115.0453,30413.0
2021-09-30 11:05:00,123.54,123.73,123.48,123.71,12886.0,115.0826,115.2595,115.0267,115.2409,12886.0
2021-09-30 11:10:00,123.74,123.96,123.7,123.9,14212.0,115.2689,115.4738,115.2316,115.4179,14212.0
2021-09-30 11:15:00,123.92,123.93,123.78,123.81,31393.0,115.4365,115.4459,115.3061,115.3341,31393.0
2021-09-30 11:20:00,123.82,123.83,123.66,123.66,20038.0,115.3434,115.3527,115.1943,115.1943,20038.0
2021-09-30 11:25:00,123.67,123.7,123.52,123.64,9382.0,115.2037,115.2316,115.0639,115.1757,9382.0
2021-09-30 11:30:00,123.62,123.63,123.38,123.46,23748.0,115.1571,115.1664,114.9335,115.008,23748.0
2021-09-30 11:35:00,123.41,123.43,123.27,123.39,47166.0,114.9615,114.9801,114.831,114.9428,47166.0
2021-09-30 11:40:00,123.37,123.37,123.15,123.34,45337.0,114.9242,114.9242,114.7193,114.8962,45337.0
2021-09-30 11:45:00,123.33,123.34,123.01,123.09,19424.0,114.8869,114.8962,114.5888,114.6634,19424.0
2021-09-30 11:50:00,123.13,123.2,123.0,123.14,18107.0,114.7006,114.7658,114.5795,114.7099,18107.0
2021-09-30 11:55:00,123.14,123.2,123.08,123.16,29400.0,114.7099,114.7658,114.654,114.7286,29400.0
2021-09-30 12:00:00,123.17,123.25,123.04,123.08,14794.0,114.7379,114.8124,114.6168,114.654,14794.0
2021-09-30 12:05:00,123.07,123.16,123.03,123.05,36748.0,114.6447,114.7286,114.6075,114.6261,36748.0
2021-09-30 12:10:00,123.05,123.23,122.85,123.03,73321.0,114.6261,114.7938,114.4398,114.6075,73321.0
2021-09-30 12:15:00,123.0,123.02,122.78,122.86,28284.0,114.5795,114.5982,114.3746,114.4491,28284.0
2021-09-30 12:20:00,122.9,122.95,122.5,122.52,30108.0,114.4864,114.5329,114.1138,114.1324,30108.0
2021-09-30 12:25:00,122.54,122.66,122.41,122.48,36766.0,114.151,114.2628,114.0299,114.0951,36766.0
2021-09-30 12:30:00,122.45,122.57,122.38,122.54,9732.0,114.0672,114.179,114.002,114.151,9732.0
2021-09-30 12:35:00,122.61,122.85,122.61,122.64,70671.0,114.2162,114.4398,114.2162,114.2442,70671.0
2021-09-30 12:40:00,122.62,122.63,122.45,122.52,12291.0,114.2255,114.2349,114.0672,114.1324,12291.0
2021-09-30 12:45:00,122.49,122.61,122.42,122.57,5680.0,114.1044,114.2162,114.0392,114.179,5680.0
2021-09-30 12:50:00,122.58,122.68,122.49,122.55,20970.0,114.1883,114.2814,114.1044,114.1603,20970.0
2021-09-30 12:55:00,122.57,122.61,122.5,122.58,17914.0,114.179,114.2162,114.1138,114.1883,17914.0
2021-09-30 13:00:00,122.58,122.7,122.49,122.7,8326.0,114.1883,114.3001,114.1044,114.3001,8326.0
2021-09-30 13:05:00,122.68,122.73,122.58,122.73,27044.0,114.2814,114.328,114.1883,114.328,27044.0
2021-09-30 13:10:00,122.75,122.83,122.68,122.72,10668.0,114.3466,114.4212,114.2814,114.3187,10668.0
2021-09-30 13:15:00,122.73,122.85,122.67,122.75,8037.0,114.328,114.4398,114.2721,114.3466,8037.0
2021-09-30 13:20:00,122.75,122.75,122.51,122.52,7115.0,114.3466,114.3466,114.1231,114.1324,7115.0
2021-09-30 13:25:00,122.52,122.52,122.41,122.41,7109.0,114.1324,114.1324,114.0299,114.0299,7109.0
2021-09-30 13:30:00,122.39,122.4,122.25,122.3,7624.0,114.0113,114.0206,113.8809,113.9274,7624.0
2021-09-30 13:35:00,122.3,122.47,122.24,122.43,27093.0,113.9274,114.0858,113.8716,114.0485,27093.0
2021-09-30 13:40:00,122.4,122.48,122.37,122.46,8781.0,114.0206,114.0951,113.9927,114.0765,8781.0
2021-09-30 13:45:00,122.47,122.55,122.35,122.38,7571.0,114.0858,114.1603,113.974,114.002,7571.0
2021-09-30 13:50:00,122.38,122.44,122.29,122.41,3734.0,114.002,114.0579,113.9181,114.0299,3734.0
2021-09-30 13:55:00,122.39,122.41,122.3,122.35,6125.0,114.0113,114.0299,113.9274,113.974,6125.0
2021-09-30 14:00:00,122.37,122.63,122.36,122.55,12267.0,113.9927,114.2349,113.9833,114.1603,12267.0
2021-09-30 14:05:00,122.56,122.72,122.5,122.68,12368.0,114.1696,114.3187,114.1138,114.2814,12368.0
2021-09-30 14:10:00,122.66,122.7,122.53,122.6,6471.0,114.2628,114.3001,114.1417,114.2069,6471.0
2021-09-30 14:15:00,122.58,122.58,122.44,122.45,31634.0,114.1883,114.1883,114.0579,114.0672,31634.0
2021-09-30 14:20:00,122.46,122.56,122.45,122.51,17499.0,114.0765,114.1696,114.0672,114.1231,17499.0
2021-09-30 14:25:00,122.49,122.55,122.42,122.55,11630.0,114.1044,114.1603,114.0392,114.1603,11630.0
2021-09-30 14:30:00,122.59,122.78,122.53,122.78,11616.0,114.1976,114.3746,114.1417,114.3746,11616.0
2021-09-30 14:35:00,122.81,122.83,122.68,122.73,17796.0,114.4025,114.4212,114.2814,114.328,17796.0
2021-09-30 14:40:00,122.71,122.9,122.69,122.79,11913.0,114.3094,114.4864,114.2907,114.3839,11913.0
2021-09-30 14:45:00,122.79,122.89,122.75,122.84,14322.0,114.3839,114.4771,114.3466,114.4305,14322.0
2021-09-30 14:50:00,122.86,122.98,122.76,122.78,15985.0,114.4491,114.5609,114.356,114.3746,15985.0
2021-09-30 14:55:00,122.77,122.8,122.6,122.6,71328.0,114.3653,114.3932,114.2069,114.2069,71328.0
2021-09-30 15:00:00,122.6,122.72,122.48,122.54,15758.0,114.2069,114.3187,114.0951,114.151,15758.0
2021-09-30 15:05:00,122.53,122.7,122.52,122.58,14903.0,114.1417,114.3001,114.1324,114.1883,14903.0
2021-09-30 15:10:00,122.59,122.77,122.59,122.75,12860.0,114.1976,114.3653,114.1976,114.3466,12860.0
2021-09-30 15:15:00,122.76,122.91,122.76,122.84,11825.0,114.356,114.4957,114.356,114.4305,11825.0
2021-09-30 15:20:00,122.84,122.84,122.72,122.72,12222.0,114.4305,114.4305,114.3187,114.3187,12222.0
2021-09-30 15:25:00,122.7,122.8,122.66,122.76,15527.0,114.3001,114.3932,114.2628,114.356,15527.0
2021-09-30 15:30:00,122.75,122.81,122.69,122.75,37899.0,114.3466,114.4025,114.2907,114.3466,37899.0
2021-09-30 15:35:00,122.74,122.74,122.47,122.5,28933.0,114.3373,114.3373,114.0858,114.1138,28933.0
2021-09-30 15:40:00,122.49,122.57,122.4,122.43,38913.0,114.1044,114.179,114.0206,114.0485,38913.0
2021-09-30 15:45:00,122.43,122.44,122.3,122.31,39894.0,114.0485,114.0579,113.9274,113.9368,39894.0
2021-09-30 15:50:00,122.31,122.43,122.12,122.32,74799.0,113.9368,114.0485,113.7598,113.9461,74799.0
2021-09-30 15:55:00,122.31,122.39,122.19,122.31,350959.0,113.9368,114.0113,113.825,113.9368,350959.0
2021-10-01 09:30:00,123.3,123.67,122.92,123.32,21860.0,114.859,115.2037,114.505,114.8776,21860.0
2021-10-01 09:35:00,123.27,123.56,122.95,123.09,7916.0,114.831,115.1012,114.5329,114.6634,7916.0
2021-10-01 09:40:00,123.1,123.26,123.0,123.0,7672.0,114.6727,114.8217,114.5795,114.5795,7672.0
2021-10-01 09:45:00,122.94,123.09,122.76,122.88,21016.0,114.5236,114.6634,114.356,114.4677,21016.0
2021-10-01 09:50:00,122.8,122.94,122.62,122.65,11554.0,114.3932,114.5236,114.2255,114.2535,11554.0
2021-10-01 09:55:00,122.64,122.66,122.26,122.26,12378.0,114.2442,114.2628,113.8902,113.8902,12378.0
2021-10-01 10:00:00,122.31,122.63,122.08,122.13,18292.0,113.9368,114.2349,113.7225,113.7691,18292.0
2021-10-01 10:05:00,122.09,122.43,122.01,122.36,9387.0,113.7318,114.0485,113.6573,113.9833,9387.0
2021-10-01 10:10:00,122.39,122.5,122.25,122.42,13151.0,114.0113,114.1138,113.8809,114.0392,13151.0
2021-10-01 10:15:00,122.37,122.42,122.09,122.17,11625.0,113.9927,114.0392,113.7318,113.8063,11625.0
2021-10-01 10:20:00,122.14,122.27,121.88,122.04,72874.0,113.7784,113.8995,113.5362,113.6852,72874.0
2021-10-01 10:25:00,122.06,122.38,122.02,122.32,7457.0,113.7039,114.002,113.6666,113.9461,7457.0
2021-10-01 10:30:00,122.34,122.49,122.27,122.42,13632.0,113.9647,114.1044,113.8995,114.0392,13632.0
2021-10-01 10:35:00,122.44,122.59,122.4,122.47,6856.0,114.0579,114.1976,114.0206,114.0858,6856.0
2021-10-01 10:40:00,122.47,122.64,122.47,122.49,8275.0,114.0858,114.2442,114.0858,114.1044,8275.0
2021-10-01 10:45:00,122.47,122.47,122.24,122.33,12916.0,114.0858,114.0858,113.8716,113.9554,12916.0
2021-10-01 10:50:00,122.3,122.34,122.1,122.23,31408.0,113.9274,113.9647,113.7411,113.8622,31408.0
2021-10-01 10:55:00,122.23,122.44,122.22,122.38,16035.0,113.8622,114.0579,113.8529,114.002,16035.0
2021-10-01 11:00:00,122.41,122.54,122.34,122.36,13331.0,114.0299,114.151,113.9647,113.9833,13331.0
2021-10-01 11:05:00,122.36,122.44,122.23,122.23,21137.0,113.9833,114.0579,113.8622,113.8622,21137.0
2021-10-01 11:10:00,122.3,122.79,122.25,122.77,44230.0,113.9274,114.3839,113.8809,114.3653,44230.0
2021-10-01 11:15:00,122.78,122.78,122.58,122.64,22785.0,114.3746,114.3746,114.1883,114.2442,22785.0
2021-10-01 11:20:00,122.66,122.75,122.59,122.68,11525.0,114.2628,114.3466,114.1976,114.2814,11525.0
2021-10-01 11:25:00,122.71,122.73,122.56,122.58,7266.0,114.3094,114.328,114.1696,114.1883,7266.0
2021-10-01 11:30:00,122.55,122.63,122.51,122.61,10141.0,114.1603,114.2349,114.1231,114.2162,10141.0
2021-10-01 11:35:00,122.63,122.8,122.56,122.75,12509.0,114.2349,114.3932,114.1696,114.3466,12509.0
2021-10-01 11:40:00,122.74,122.96,122.74,122.93,14566.0,114.3373,114.5423,114.3373,114.5143,14566.0
2021-10-01 11:45:00,122.95,123.02,122.84,122.84,19194.0,114.5329,114.5982,114.4305,114.4305,19194.0
2021-10-01 11:50:00,122.83,122.83,122.68,122.81,8009.0,114.4212,114.4212,114.2814,114.4025,8009.0
2021-10-01 11:55:00,122.79,122.79,122.57,122.66,28224.0,114.3839,114.3839,114.179,114.2628,28224.0
2021-10-01 12:00:00,122.68,122.78,122.61,122.7,19930.0,114.2814,114.3746,114.2162,114.3001,19930.0
2021-10-01 12:05:00,122.7,122.79,122.68,122.76,7452.0,114.3001,114.3839,114.2814,114.356,7452.0
2021-10-01 12:10:00,122.74,122.75,122.62,122.65,9521.0,114.3373,114.3466,114.2255,114.2535,9521.0
2021-10-01 12:15:00,122.63,122.66,122.55,122.66,7776.0,114.2349,114.2628,114.1603,114.2628,7776.0
2021-10-01 12:20:00,122.68,122.77,122.63,122.75,5234.0,114.2814,114.3653,114.2349,114.3466,5234.0
2021-10-01 12:25:00,122.72,122.74,122.66,122.66,5403.0,114.3187,114.3373,114.2628,114.2628,5403.0
2021-10-01 12:30:00,122.66,122.79,122.66,122.73,7040.0,114.2628,114.3839,114.2628,114.328,7040.0
2021-10-01 12:35:00,122.74,122.81,122.68,122.71,5529.0,114.3373,114.4025,114.2814,114.3094,5529.0
2021-10-01 12:40:00,122.72,122.83,122.72,122.73,5448.0,114.3187,114.4212,114.3187,114.328,5448.0
2021-10-01 12:45:00,122.75,122.85,122.71,122.72,6161.0,114.3466,114.4398,114.3094,114.3187,6161.0
2021-10-01 12:50:00,122.7,122.8,122.66,122.78,6910.0,114.3001,114.3932,114.2628,114.3746,6910.0
2021-10-01 12:55:00,122.75,122.78,122.64,122.68,10300.0,114.3466,114.3746,114.2442,114.2814,10300.0
2021-10-01 13:00:00,122.66,122.73,122.6,122.72,6776.0,114.2628,114.328,114.2069,114.3187,6776.0
2021-10-01 13:05:00,122.72,122.76,122.6,122.76,7478.0,114.3187,114.356,114.2069,114.356,7478.0
2021-10-01 13:10:00,122.76,122.85,122.75,122.82,3933.0,114.356,114.4398,114.3466,114.4118,3933.0
2021-10-01 13:15:00,122.84,122.86,122.76,122.85,5548.0,114.4305,114.4491,114.356,114.4398,5548.0
2021-10-01 13:20:00,122.82,122.86,122.8,122.84,5873.0,114.4118,114.4491,114.3932,114.4305,5873.0
2021-10-01 13:25:00,122.84,122.86,122.74,122.75,6669.0,114.4305,114.4491,114.3373,114.3466,6669.0
2021-10-01 13:30:00,122.75,122.89,122.74,122.87,7057.0,114.3466,114.4771,114.3373,114.4584,7057.0
2021-10-01 13:35:00,122.88,123.03,122.88,122.98,4732.0,114.4677,114.6075,114.4677,114.5609,4732.0
2021-10-01 13:40:00,123.01,123.13,123.01,123.13,5339.0,114.5888,114.7006,114.5888,114.7006,5339.0
2021-10-01 13:45:00,123.14,123.4,123.13,123.4,6784.0,114.7099,114.9521,114.7006,114.9521,6784.0
2021-10-01 13:50:00,123.37,123.4,123.32,123.39,11791.0,114.9242,114.9521,114.8776,114.9428,11791.0
2021-10-01 13:55:00,123.37,123.37,123.26,123.26,7155.0,114.9242,114.9242,114.8217,114.8217,7155.0
2021-10-01 14:00:00,123.29,123.37,123.26,123.33,7822.0,114.8497,114.9242,114.8217,114.8869,7822.0
2021-10-01 14:05:00,123.39,123.46,123.33,123.33,6431.0,114.9428,115.008,114.8869,114.8869,6431.0
2021-10-01 14:10:00,123.33,123.41,123.32,123.39,7891.0,114.8869,114.9615,114.8776,114.9428,7891.0
2021-10-01 14:15:00,123.4,123.48,123.38,123.45,5135.0,114.9521,115.0267,114.9335,114.9987,5135.0
2021-10-01 14:20:00,123.47,123.52,123.41,123.44,8014.0,115.0173,115.0639,114.9615,114.9894,8014.0
2021-10-01 14:25:00,123.45,123.49,123.41,123.44,7752.0,114.9987,115.036,114.9615,114.9894,7752.0
2021-10-01 14:30:00,123.44,123.52,123.41,123.45,8104.0,114.9894,115.0639,114.9615,114.9987,8104.0
2021-10-01 14:35:00,123.46,123.48,123.42,123.47,3200.0,115.008,115.0267,114.9708,115.0173,3200.0
2021-10-01 14:40:00,123.47,123.53,123.42,123.42,6809.0,115.0173,115.0732,114.9708,114.9708,6809.0
2021-10-01 14:45:00,123.42,123.54,123.41,123.54,6869.0,114.9708,115.0826,114.9615,115.0826,6869.0
2021-10-01 14:50:00,123.52,123.59,123.48,123.58,6758.0,115.0639,115.1291,115.0267,115.1198,6758.0
2021-10-01 14:55:00,123.6,123.65,123.6,123.63,6031.0,115.1384,115.185,115.1384,115.1664,6031.0
2021-10-01 15:00:00,123.64,123.84,123.64,123.84,8372.0,115.1757,115.362,115.1757,115.362,8372.0
2021-10-01 15:05:00,123.83,123.89,123.81,123.89,17605.0,115.3527,115.4086,115.3341,115.4086,17605.0
2021-10-01 15:10:00,123.91,124.05,123.88,124.04,20181.0,115.4272,115.5576,115.3993,115.5483,20181.0
2021-10-01 15:15:00,124.03,124.09,123.86,123.91,8145.0,115.539,115.5949,115.3807,115.4272,8145.0
2021-10-01 15:20:00,123.92,123.95,123.79,123.79,8871.0,115.4365,115.4645,115.3154,115.3154,8871.0
2021-10-01 15:25:00,123.78,123.79,123.67,123.68,13328.0,115.3061,115.3154,115.2037,115.213,13328.0
2021-10-01 15:30:00,123.69,123.76,123.58,123.72,18839.0,115.2223,115.2875,115.1198,115.2502,18839.0
2021-10-01 15:35:00,123.71,123.71,123.53,123.55,17824.0,115.2409,115.2409,115.0732,115.0919,17824.0
2021-10-01 15:40:00,123.55,123.58,123.41,123.48,22876.0,115.0919,115.1198,114.9615,115.0267,22876.0
2021-10-01 15:45:00,123.47,123.5,123.39,123.46,23022.0,115.0173,115.0453,114.9428,115.008,23022.0
2021-10-01 15:50:00,123.47,123.86,123.47,123.75,62365.0,115.0173,115.3807,115.0173,115.2782,62365.0
2021-10-01 15:55:00,123.75,123.76,123.45,123.63,259514.0,115.2782,115.2875,114.9987,115.1664,259514.0
2021-10-04 09:30:00,123.33,124.18,123.24,123.91,43009.0,114.8869,115.6787,114.8031,115.4272,43009.0
2021-10-04 09:35:00,123.83,124.33,123.66,124.33,4516.0,115.3527,115.8185,115.1943,115.8185,4516.0
2021-10-04 09:40:00,124.32,124.33,123.92,124.31,12262.0,115.8092,115.8185,115.4365,115.7998,12262.0
2021-10-04 09:45:00,124.36,124.36,123.88,124.26,18860.0,115.8464,115.8464,115.3993,115.7533,18860.0
2021-10-04 09:50:00,124.31,124.48,124.19,124.32,64223.0,115.7998,115.9582,115.6881,115.8092,64223.0
2021-10-04 09:55:00,124.29,124.56,124.29,124.4,10522.0,115.7812,116.0327,115.7812,115.8837,10522.0
2021-10-04 10:00:00,124.39,124.5,123.99,124.01,15852.0,115.8744,115.9768,115.5018,115.5204,15852.0
2021-10-04 10:05:00,124.04,124.07,123.85,123.88,16494.0,115.5483,115.5763,115.3713,115.3993,16494.0
2021-10-04 10:10:00,123.89,123.97,123.65,123.66,9550.0,115.4086,115.4831,115.185,115.1943,9550.0
2021-10-04 10:15:00,123.66,123.83,123.6,123.72,21529.0,115.1943,115.3527,115.1384,115.2502,21529.0
2021-10-04 10:20:00,123.76,123.76,123.37,123.47,65497.0,115.2875,115.2875,114.9242,115.0173,65497.0
2021-10-04 10:25:00,123.48,123.82,123.45,123.71,34693.0,115.0267,115.3434,114.9987,115.2409,34693.0
2021-10-04 10:30:00,123.7,123.81,123.57,123.57,21070.0,115.2316,115.3341,115.1105,115.1105,21070.0
2021-10-04 10:35:00,123.58,123.77,123.29,123.38,57106.0,115.1198,115.2968,114.8497,114.9335,57106.0
2021-10-04 10:40:00,123.32,123.67,123.3,123.67,12730.0,114.8776,115.2037,114.859,115.2037,12730.0
2021-10-04 10:45:00,123.67,123.86,123.66,123.7,9626.0,115.2037,115.3807,115.1943,115.2316,9626.0
2021-10-04 10:50:00,123.69,123.74,123.49,123.52,25284.0,115.2223,115.2689,115.036,115.0639,25284.0
2021-10-04 10:55:00,123.54,123.68,123.43,123.68,39350.0,115.0826,115.213,114.9801,115.213,39350.0
2021-10-04 11:00:00,123.67,123.67,123.35,123.43,43058.0,115.2037,115.2037,114.9056,114.9801,43058.0
2021-10-04 11:05:00,123.46,123.62,123.3,123.5,25001.0,115.008,115.1571,114.859,115.0453,25001.0
2021-10-04 11:10:00,123.5,123.76,123.48,123.7,13836.0,115.0453,115.2875,115.0267,115.2316,13836.0
2021-10-04 11:15:00,123.68,123.85,123.56,123.72,11195.0,115.213,115.3713,115.1012,115.2502,11195.0
2021-10-04 11:20:00,123.75,123.83,123.64,123.7,13584.0,115.2782,115.3527,115.1757,115.2316,13584.0
2021-10-04 11:25:00,123.79,123.8,123.54,123.67,20043.0,115.3154,115.3248,115.0826,115.2037,20043.0
2021-10-04 11:30:00,123.64,123.73,123.57,123.57,10673.0,115.1757,115.2595,115.1105,115.1105,10673.0
2021-10-04 11:35:00,123.64,123.71,123.55,123.55,18415.0,115.1757,115.2409,115.0919,115.0919,18415.0
2021-10-04 11:40:00,123.51,123.59,123.49,123.56,11743.0,115.0546,115.1291,115.036,115.1012,11743.0
2021-10-04 11:45:00,123.56,123.66,123.51,123.61,11198.0,115.1012,115.1943,115.0546,115.1478,11198.0
2021-10-04 11:50:00,123.59,123.69,123.52,123.68,6299.0,115.1291,115.2223,115.0639,115.213,6299.0
2021-10-04 11:55:00,123.67,123.93,123.57,123.78,9900.0,115.2037,115.4459,115.1105,115.3061,9900.0
2021-10-04 12:00:00,123.77,123.87,123.71,123.71,5884.0,115.2968,115.39,115.2409,115.2409,5884.0
2021-10-04 12:05:00,123.76,124.05,123.73,124.05,5754.0,115.2875,115.5576,115.2595,115.5576,5754.0
2021-10-04 12:10:00,124.01,124.01,123.83,123.83,3903.0,115.5204,115.5204,115.3527,115.3527,3903.0
2021-10-04 12:15:00,123.86,123.89,123.81,123.81,3000.0,115.3807,115.4086,115.3341,115.3341,3000.0
2021-10-04 12:20:00,123.83,123.83,123.67,123.67,4398.0,115.3527,115.3527,115.2037,115.2037,4398.0
2021-10-04 12:25:00,123.65,123.72,123.61,123.67,4654.0,115.185,115.2502,115.1478,115.2037,4654.0
2021-10-04 12:30:00,123.69,123.75,123.67,123.72,6449.0,115.2223,115.2782,115.2037,115.2502,6449.0
2021-10-04 12:35:00,123.74,123.79,123.6,123.6,4381.0,115.2689,115.3154,115.1384,115.1384,4381.0
2021-10-04 12:40:00,123.6,123.66,123.57,123.6,16035.0,115.1384,115.1943,115.1105,115.1384,16035.0
2021-10-04 12:45:00,123.59,123.69,123.58,123.65,9022.0,115.1291,115.2223,115.1198,115.185,9022.0
2021-10-04 12:50:00,123.71,123.77,123.6,123.77,27701.0,115.2409,115.2968,115.1384,115.2968,27701.0
2021-10-04 12:55:00,123.76,123.8,123.65,123.65,6814.0,115.2875,115.3248,115.185,115.185,6814.0
2021-10-04 13:00:00,123.6,123.62,123.34,123.35,6125.0,115.1384,115.1571,114.8962,114.9056,6125.0
2021-10-04 13:05:00,123.3,123.41,123.22,123.38,11091.0,114.859,114.9615,114.7845,114.9335,11091.0
2021-10-04 13:10:00,123.37,123.56,123.36,123.55,8855.0,114.9242,115.1012,114.9149,115.0919,8855.0
2021-10-04 13:15:00,123.55,123.55,123.44,123.5,4900.0,115.0919,115.0919,114.9894,115.0453,4900.0
2021-10-04 13:20:00,123.5,123.61,123.45,123.59,8678.0,115.0453,115.1478,114.9987,115.1291,8678.0
2021-10-04 13:25:00,123.58,123.58,123.43,123.45,6145.0,115.1198,115.1198,114.9801,114.9987,6145.0
2021-10-04 13:30:00,123.43,123.52,123.39,123.52,8865.0,114.9801,115.0639,114.9428,115.0639,8865.0
2021-10-04 13:35:00,123.53,123.57,123.44,123.51,18275.0,115.0732,115.1105,114.9894,115.0546,18275.0
2021-10-04 13:40:00,123.52,123.52,123.46,123.5,5100.0,115.0639,115.0639,115.008,115.0453,5100.0
2021-10-04 13:45:00,123.51,123.51,123.26,123.31,6663.0,115.0546,115.0546,114.8217,114.8683,6663.0
2021-10-04 13:50:00,123.29,123.33,123.19,123.23,18189.0,114.8497,114.8869,114.7565,114.7938,18189.0
2021-10-04 13:55:00,123.23,123.27,123.08,123.08,17528.0,114.7938,114.831,114.654,114.654,17528.0
2021-10-04 14:00:00,123.05,123.27,123.02,123.07,10550.0,114.6261,114.831,114.5982,114.6447,10550.0
2021-10-04 14:05:00,123.09,123.23,123.04,123.23,7606.0,114.6634,114.7938,114.6168,114.7938,7606.0
2021-10-04 14:10:00,123.21,123.22,123.0,123.03,13320.0,114.7751,114.7845,114.5795,114.6075,13320.0
2021-10-04 14:15:00,123.07,123.17,123.02,123.09,17954.0,114.6447,114.7379,114.5982,114.6634,17954.0
2021-10-04 14:20:00,123.11,123.27,123.11,123.14,7861.0,114.682,114.831,114.682,114.7099,7861.0
2021-10-04 14:25:00,123.12,123.16,123.06,123.12,8871.0,114.6913,114.7286,114.6354,114.6913,8871.0
2021-10-04 14:30:00,123.11,123.21,123.09,123.11,8804.0,114.682,114.7751,114.6634,114.682,8804.0
2021-10-04 14:35:00,123.15,123.15,123.04,123.09,6439.0,114.7193,114.7193,114.6168,114.6634,6439.0
2021-10-04 14:40:00,123.08,123.22,123.02,123.21,13010.0,114.654,114.7845,114.5982,114.7751,13010.0
2021-10-04 14:45:00,123.19,123.29,123.15,123.27,7915.0,114.7565,114.8497,114.7193,114.831,7915.0
2021-10-04 14:50:00,123.26,123.26,123.15,123.2,5888.0,114.8217,114.8217,114.7193,114.7658,5888.0
2021-10-04 14:55:00,123.2,123.24,123.09,123.11,10386.0,114.7658,114.8031,114.6634,114.682,10386.0
2021-10-04 15:00:00,123.11,123.26,123.09,123.26,11997.0,114.682,114.8217,114.6634,114.8217,11997.0
2021-10-04 15:05:00,123.26,123.47,123.25,123.35,41001.0,114.8217,115.0173,114.8124,114.9056,41001.0
2021-10-04 15:10:00,123.33,123.44,123.22,123.22,38219.0,114.8869,114.9894,114.7845,114.7845,38219.0
2021-10-04 15:15:00,123.23,123.3,123.01,123.01,6839.0,114.7938,114.859,114.5888,114.5888,6839.0
2021-10-04 15:20:00,123.04,123.04,122.89,122.94,10415.0,114.6168,114.6168,114.4771,114.5236,10415.0
2021-10-04 15:25:00,122.93,123.06,122.92,123.03,9993.0,114.5143,114.6354,114.505,114.6075,9993.0
2021-10-04 15:30:00,123.01,123.23,123.0,123.22,9843.0,114.5888,114.7938,114.5795,114.7845,9843.0
2021-10-04 15:35:00,123.17,123.24,122.99,123.01,9535.0,114.7379,114.8031,114.5702,114.5888,9535.0
2021-10-04 15:40:00,123.05,123.37,122.98,123.33,16114.0,114.6261,114.9242,114.5609,114.8869,16114.0
2021-10-04 15:45:00,123.32,123.43,123.23,123.23,16575.0,114.8776,114.9801,114.7938,114.7938,16575.0
2021-10-04 15:50:00,123.13,123.16,122.83,122.91,55023.0,114.7006,114.7286,114.4212,114.4957,55023.0
2021-10-04 15:55:00,122.92,123.3,122.91,123.08,102966.0,114.505,114.859,114.4957,114.654,102966.0
2021-10-05 09:30:00,123.35,123.54,122.94,123.28,16395.0,114.9056,115.0826,114.5236,114.8404,16395.0
2021-10-05 09:35:00,123.22,123.32,122.65,122.65,8407.0,114.7845,114.8776,114.2535,114.2535,8407.0
2021-10-05 09:40:00,122.62,122.81,122.41,122.59,12918.0,114.2255,114.4025,114.0299,114.1976,12918.0
2021-10-05 09:45:00,122.6,123.1,122.6,123.1,8587.0,114.2069,114.6727,114.2069,114.6727,8587.0
2021-10-05 09:50:00,123.08,123.13,122.92,123.03,7711.0,114.654,114.7006,114.505,114.6075,7711.0
2021-10-05 09:55:00,123.09,123.19,122.96,123.05,11238.0,114.6634,114.7565,114.5423,114.6261,11238.0
2021-10-05 10:00:00,123.01,123.38,123.01,123.13,19740.0,114.5888,114.9335,114.5888,114.7006,19740.0
2021-10-05 10:05:00,123.09,123.41,123.08,123.4,7543.0,114.6634,114.9615,114.654,114.9521,7543.0
2021-10-05 10:10:00,123.44,123.71,123.38,123.69,9043.0,114.9894,115.2409,114.9335,115.2223,9043.0
2021-10-05 10:15:00,123.71,123.75,123.55,123.59,6326.0,115.2409,115.2782,115.0919,115.1291,6326.0
2021-10-05 10:20:00,123.55,123.83,123.54,123.76,8026.0,115.0919,115.3527,115.0826,115.2875,8026.0
2021-10-05 10:25:00,123.79,123.99,123.75,123.96,10004.0,115.3154,115.5018,115.2782,115.4738,10004.0
2021-10-05 10:30:00,124.0,124.03,123.86,123.9,7562.0,115.5111,115.539,115.3807,115.4179,7562.0
2021-10-05 10:35:00,123.89,123.91,123.77,123.84,13327.0,115.4086,115.4272,115.2968,115.362,13327.0
2021-10-05 10:40:00,123.86,124.06,123.86,124.03,7112.0,115.3807,115.567,115.3807,115.539,7112.0
2021-10-05 10:45:00,124.15,124.29,124.13,124.24,7379.0,115.6508,115.7812,115.6322,115.7346,7379.0
2021-10-05 10:50:00,124.28,124.33,124.18,124.27,26113.0,115.7719,115.8185,115.6787,115.7626,26113.0
2021-10-05 10:55:00,124.29,124.37,124.17,124.17,8056.0,115.7812,115.8557,115.6694,115.6694,8056.0
2021-10-05 11:00:00,124.19,124.21,124.03,124.19,9679.0,115.6881,115.7067,115.539,115.6881,9679.0
2021-10-05 11:05:00,124.21,124.3,124.18,124.24,7967.0,115.7067,115.7905,115.6787,115.7346,7967.0
2021-10-05 11:10:00,124.21,124.27,124.17,124.19,5934.0,115.7067,115.7626,115.6694,115.6881,5934.0
2021-10-05 11:15:00,124.18,124.19,124.1,124.17,10675.0,115.6787,115.6881,115.6042,115.6694,10675.0
2021-10-05 11:20:00,124.22,124.23,124.08,124.09,6148.0,115.716,115.7253,115.5856,115.5949,6148.0
2021-10-05 11:25:00,124.07,124.08,123.94,124.06,6174.0,115.5763,115.5856,115.4552,115.567,6174.0
2021-10-05 11:30:00,124.08,124.14,124.06,124.1,6417.0,115.5856,115.6415,115.567,115.6042,6417.0
2021-10-05 11:35:00,124.13,124.18,123.93,123.93,9766.0,115.6322,115.6787,115.4459,115.4459,9766.0
2021-10-05 11:40:00,123.96,123.98,123.87,123.92,6140.0,115.4738,115.4924,115.39,115.4365,6140.0
2021-10-05 11:45:00,123.95,123.98,123.87,123.97,4767.0,115.4645,115.4924,115.39,115.4831,4767.0
2021-10-05 11:50:00,123.97,123.97,123.81,123.88,5604.0,115.4831,115.4831,115.3341,115.3993,5604.0
2021-10-05 11:55:00,123.92,124.04,123.91,123.99,4886.0,115.4365,115.5483,115.4272,115.5018,4886.0
2021-10-05 12:00:00,123.95,124.0,123.9,123.96,4056.0,115.4645,115.5111,115.4179,115.4738,4056.0
2021-10-05 12:05:00,123.97,124.12,123.94,124.12,4150.0,115.4831,115.6229,115.4552,115.6229,4150.0
2021-10-05 12:10:00,124.13,124.19,124.06,124.06,5396.0,115.6322,115.6881,115.567,115.567,5396.0
2021-10-05 12:15:00,124.08,124.12,124.02,124.02,5640.0,115.5856,115.6229,115.5297,115.5297,5640.0
2021-10-05 12:20:00,124.0,124.05,123.93,123.98,5174.0,115.5111,115.5576,115.4459,115.4924,5174.0
2021-10-05 12:25:00,123.95,124.02,123.88,123.92,6562.0,115.4645,115.5297,115.3993,115.4365,6562.0
2021-10-05 12:30:00,123.92,123.99,123.87,123.99,5555.0,115.4365,115.5018,115.39,115.5018,5555.0
2021-10-05 12:35:00,123.98,123.99,123.82,123.83,5422.0,115.4924,115.5018,115.3434,115.3527,5422.0
2021-10-05 12:40:00,123.82,123.92,123.82,123.84,7914.0,115.3434,115.4365,115.3434,115.362,7914.0
2021-10-05 12:45:00,123.86,123.9,123.81,123.87,4111.0,115.3807,115.4179,115.3341,115.39,4111.0
2021-10-05 12:50:00,123.85,123.94,123.81,123.82,4401.0,115.3713,115.4552,115.3341,115.3434,4401.0
2021-10-05 12:55:00,123.78,123.96,123.78,123.92,7209.0,115.3061,115.4738,115.3061,115.4365,7209.0
2021-10-05 13:00:00,123.9,123.93,123.86,123.89,2033.0,115.4179,115.4459,115.3807,115.4086,2033.0
2021-10-05 13:05:00,123.87,123.98,123.87,123.96,4875.0,115.39,115.4924,115.39,115.4738,4875.0
2021-10-05 13:10:00,123.97,124.2,123.97,124.2,18385.0,115.4831,115.6974,115.4831,115.6974,18385.0
2021-10-05 13:15:00,124.2,124.24,124.16,124.21,7441.0,115.6974,115.7346,115.6601,115.7067,7441.0
2021-10-05 13:20:00,124.21,124.28,124.12,124.19,9652.0,115.7067,115.7719,115.6229,115.6881,9652.0
2021-10-05 13:25:00,124.22,124.23,124.16,124.22,6561.0,115.716,115.7253,115.6601,115.716,6561.0
2021-10-05 13:30:00,124.25,124.32,124.22,124.27,5215.0,115.744,115.8092,115.716,115.7626,5215.0
2021-10-05 13:35:00,124.26,124.44,124.24,124.42,5705.0,115.7533,115.9209,115.7346,115.9023,5705.0
2021-10-05 13:40:00,124.43,124.46,124.37,124.38,6283.0,115.9116,115.9396,115.8557,115.8651,6283.0
2021-10-05 13:45:00,124.38,124.41,124.31,124.35,9609.0,115.8651,115.893,115.7998,115.8371,9609.0
2021-10-05 13:50:00,124.37,124.5,124.37,124.39,6341.0,115.8557,115.9768,115.8557,115.8744,6341.0
2021-10-05 13:55:00,124.38,124.45,124.33,124.45,5159.0,115.8651,115.9303,115.8185,115.9303,5159.0
2021-10-05 14:00:00,124.43,124.5,124.38,124.47,7337.0,115.9116,115.9768,115.8651,115.9489,7337.0
2021-10-05 14:05:00,124.46,124.47,124.4,124.42,5616.0,115.9396,115.9489,115.8837,115.9023,5616.0
2021-10-05 14:10:00,124.41,124.5,124.35,124.48,12402.0,115.893,115.9768,115.8371,115.9582,12402.0
2021-10-05 14:15:00,124.5,124.57,124.44,124.45,8297.0,115.9768,116.042,115.9209,115.9303,8297.0
2021-10-05 14:20:00,124.45,124.52,124.37,124.42,13724.0,115.9303,115.9955,115.8557,115.9023,13724.0
2021-10-05 14:25:00,124.43,124.5,124.4,124.5,7677.0,115.9116,115.9768,115.8837,115.9768,7677.0
2021-10-05 14:30:00,124.52,124.63,124.5,124.58,6692.0,115.9955,116.0979,115.9768,116.0514,6692.0
2021-10-05 14:35:00,124.61,124.61,124.45,124.49,5202.0,116.0793,116.0793,115.9303,115.9675,5202.0
2021-10-05 14:40:00,124.48,124.54,124.45,124.49,9285.0,115.9582,116.0141,115.9303,115.9675,9285.0
2021-10-05 14:45:00,124.49,124.63,124.49,124.51,5358.0,115.9675,116.0979,115.9675,115.9862,5358.0
2021-10-05 14:50:00,124.51,124.54,124.46,124.48,6111.0,115.9862,116.0141,115.9396,115.9582,6111.0
2021-10-05 14:55:00,124.46,124.48,124.35,124.36,7046.0,115.9396,115.9582,115.8371,115.8464,7046.0
2021-10-05 15:00:00,124.34,124.39,124.27,124.36,8406.0,115.8278,115.8744,115.7626,115.8464,8406.0
2021-10-05 15:05:00,124.36,124.42,124.34,124.38,6567.0,115.8464,115.9023,115.8278,115.8651,6567.0
2021-10-05 15:10:00,124.39,124.43,124.33,124.41,6721.0,115.8744,115.9116,115.8185,115.893,6721.0
2021-10-05 15:15:00,124.42,124.45,124.36,124.44,6006.0,115.9023,115.9303,115.8464,115.9209,6006.0
2021-10-05 15:20:00,124.43,124.48,124.35,124.39,11080.0,115.9116,115.9582,115.8371,115.8744,11080.0
2021-10-05 15:25:00,124.4,124.43,124.34,124.37,11331.0,115.8837,115.9116,115.8278,115.8557,11331.0
2021-10-05 15:30:00,124.35,124.35,124.19,124.34,12981.0,115.8371,115.8371,115.6881,115.8278,12981.0
2021-10-05 15:35:00,124.34,124.53,124.32,124.42,19439.0,115.8278,116.0048,115.8092,115.9023,19439.0
2021-10-05 15:40:00,124.43,124.5,124.31,124.32,15745.0,115.9116,115.9768,115.7998,115.8092,15745.0
2021-10-05 15:45:00,124.31,124.32,124.18,124.2,22442.0,115.7998,115.8092,115.6787,115.6974,22442.0
2021-10-05 15:50:00,124.21,124.26,124.02,124.04,32369.0,115.7067,115.7533,115.5297,115.5483,32369.0
2021-10-05 15:55:00,124.03,124.03,123.57,123.58,172245.0,115.539,115.539,115.1105,115.1198,172245.0
2021-10-06 09:30:00,122.12,122.71,121.83,122.49,35341.0,113.7598,114.3094,113.4896,114.1044,35341.0
2021-10-06 09:35:00,122.65,122.77,122.0,122.03,8845.0,114.2535,114.3653,113.648,113.6759,8845.0
2021-10-06 09:40:00,122.02,122.33,121.97,122.3,11033.0,113.6666,113.9554,113.62,113.9274,11033.0
2021-10-06 09:45:00,122.23,122.25,121.88,122.03,8245.0,113.8622,113.8809,113.5362,113.6759,8245.0
2021-10-06 09:50:00,121.98,121.98,121.62,121.68,8744.0,113.6294,113.6294,113.294,113.3499,8744.0
2021-10-06 09:55:00,121.69,121.69,121.34,121.63,12688.0,113.3592,113.3592,113.0332,113.3033,12688.0
2021-10-06 10:00:00,121.54,121.72,121.53,121.68,5487.0,113.2195,113.3872,113.2102,113.3499,5487.0
2021-10-06 10:05:00,121.77,121.9,121.57,121.68,6084.0,113.4337,113.5548,113.2474,113.3499,6084.0
2021-10-06 10:10:00,121.67,122.2,121.62,122.14,18296.0,113.3406,113.8343,113.294,113.7784,18296.0
2021-10-06 10:15:00,122.11,122.11,121.69,121.71,12960.0,113.7505,113.7505,113.3592,113.3778,12960.0
2021-10-06 10:20:00,121.66,122.26,121.6,122.26,8934.0,113.3313,113.8902,113.2754,113.8902,8934.0
2021-10-06 10:25:00,122.28,122.46,122.19,122.34,12436.0,113.9088,114.0765,113.825,113.9647,12436.0
2021-10-06 10:30:00,122.3,122.49,122.23,122.23,12932.0,113.9274,114.1044,113.8622,113.8622,12932.0
2021-10-06 10:35:00,122.25,122.29,122.05,122.17,11037.0,113.8809,113.9181,113.6946,113.8063,11037.0
2021-10-06 10:40:00,122.22,122.37,122.05,122.09,9030.0,113.8529,113.9927,113.6946,113.7318,9030.0
2021-10-06 10:45:00,122.06,122.15,121.92,122.15,6302.0,113.7039,113.7877,113.5735,113.7877,6302.0
2021-10-06 10:50:00,122.16,122.16,121.92,122.07,5823.0,113.797,113.797,113.5735,113.7132,5823.0
2021-10-06 10:55:00,122.02,122.02,121.85,121.97,5768.0,113.6666,113.6666,113.5083,113.62,5768.0
2021-10-06 11:00:00,121.97,122.04,121.76,121.86,7206.0,113.62,113.6852,113.4244,113.5176,7206.0
2021-10-06 11:05:00,121.86,121.91,121.68,121.81,15498.0,113.5176,113.5641,113.3499,113.471,15498.0
2021-10-06 11:10:00,121.86,121.86,121.71,121.79,8332.0,113.5176,113.5176,113.3778,113.4524,8332.0
2021-10-06 11:15:00,121.85,121.92,121.78,121.85,8239.0,113.5083,113.5735,113.443,113.5083,8239.0
2021-10-06 11:20:00,121.86,121.89,121.6,121.61,4909.0,113.5176,113.5455,113.2754,113.2847,4909.0
2021-10-06 11:25:00,121.62,121.67,121.53,121.56,7547.0,113.294,113.3406,113.2102,113.2381,7547.0
2021-10-06 11:30:00,121.57,121.61,121.4,121.44,7962.0,113.2474,113.2847,113.0891,113.1263,7962.0
2021-10-06 11:35:00,121.43,121.54,121.4,121.51,4490.0,113.117,113.2195,113.0891,113.1915,4490.0
2021-10-06 11:40:00,121.61,121.61,121.39,121.49,6663.0,113.2847,113.2847,113.0797,113.1729,6663.0
2021-10-06 11:45:00,121.5,121.63,121.46,121.58,5600.0,113.1822,113.3033,113.145,113.2567,5600.0
2021-10-06 11:50:00,121.59,121.91,121.59,121.86,4416.0,113.2661,113.5641,113.2661,113.5176,4416.0
2021-10-06 11:55:00,121.82,121.94,121.82,121.92,3897.0,113.4803,113.5921,113.4803,113.5735,3897.0
2021-10-06 12:00:00,121.92,121.94,121.76,121.79,7903.0,113.5735,113.5921,113.4244,113.4524,7903.0
2021-10-06 12:05:00,121.78,121.78,121.51,121.55,6253.0,113.443,113.443,113.1915,113.2288,6253.0
2021-10-06 12:10:00,121.53,121.54,121.47,121.48,5046.0,113.2102,113.2195,113.1543,113.1636,5046.0
2021-10-06 12:15:00,121.45,121.53,121.42,121.51,7337.0,113.1356,113.2102,113.1077,113.1915,7337.0
2021-10-06 12:20:00,121.48,121.49,121.4,121.47,3914.0,113.1636,113.1729,113.0891,113.1543,3914.0
2021-10-06 12:25:00,121.48,121.59,121.39,121.45,6851.0,113.1636,113.2661,113.0797,113.1356,6851.0
2021-10-06 12:30:00,121.47,121.47,121.38,121.42,6007.0,113.1543,113.1543,113.0704,113.1077,6007.0
2021-10-06 12:35:00,121.43,121.46,121.32,121.45,5933.0,113.117,113.145,113.0145,113.1356,5933.0
2021-10-06 12:40:00,121.44,121.65,121.44,121.55,4734.0,113.1263,113.3219,113.1263,113.2288,4734.0
2021-10-06 12:45:00,121.56,121.6,121.44,121.46,4668.0,113.2381,113.2754,113.1263,113.145,4668.0
2021-10-06 12:50:00,121.48,121.54,121.41,121.45,5840.0,113.1636,113.2195,113.0984,113.1356,5840.0
2021-10-06 12:55:00,121.46,121.58,121.4,121.42,5276.0,113.145,113.2567,113.0891,113.1077,5276.0
2021-10-06 13:00:00,121.42,121.48,121.34,121.39,3453.0,113.1077,113.1636,113.0332,113.0797,3453.0
2021-10-06 13:05:00,121.37,121.39,121.24,121.33,8808.0,113.0611,113.0797,112.94,113.0239,8808.0
2021-10-06 13:10:00,121.3,121.44,121.21,121.44,7577.0,112.9959,113.1263,112.9121,113.1263,7577.0
2021-10-06 13:15:00,121.44,121.5,121.41,121.5,3725.0,113.1263,113.1822,113.0984,113.1822,3725.0
2021-10-06 13:20:00,121.48,121.68,121.44,121.68,3818.0,113.1636,113.3499,113.1263,113.3499,3818.0
2021-10-06 13:25:00,121.69,121.89,121.69,121.89,4161.0,113.3592,113.5455,113.3592,113.5455,4161.0
2021-10-06 13:30:00,121.89,122.14,121.88,122.13,5923.0,113.5455,113.7784,113.5362,113.7691,5923.0
2021-10-06 13:35:00,122.11,122.31,122.06,122.29,5641.0,113.7505,113.9368,113.7039,113.9181,5641.0
2021-10-06 13:40:00,122.28,122.36,122.24,122.36,4567.0,113.9088,113.9833,113.8716,113.9833,4567.0
2021-10-06 13:45:00,122.36,122.43,122.33,122.33,4314.0,113.9833,114.0485,113.9554,113.9554,4314.0
2021-10-06 13:50:00,122.36,122.38,122.21,122.21,3843.0,113.9833,114.002,113.8436,113.8436,3843.0
2021-10-06 13:55:00,122.2,122.36,122.2,122.33,5768.0,113.8343,113.9833,113.8343,113.9554,5768.0
2021-10-06 14:00:00,122.4,122.44,122.19,122.44,7774.0,114.0206,114.0579,113.825,114.0579,7774.0
2021-10-06 14:05:00,122.46,122.5,122.36,122.5,6763.0,114.0765,114.1138,113.9833,114.1138,6763.0
2021-10-06 14:10:00,122.49,122.81,122.49,122.79,9710.0,114.1044,114.4025,114.1044,114.3839,9710.0
2021-10-06 14:15:00,122.82,122.95,122.79,122.9,6901.0,114.4118,114.5329,114.3839,114.4864,6901.0
2021-10-06 14:20:00,122.94,122.98,122.77,122.81,7324.0,114.5236,114.5609,114.3653,114.4025,7324.0
2021-10-06 14:25:00,122.84,122.94,122.78,122.92,5410.0,114.4305,114.5236,114.3746,114.505,5410.0
2021-10-06 14:30:00,122.88,122.98,122.87,122.95,7678.0,114.4677,114.5609,114.4584,114.5329,7678.0
2021-10-06 14:35:00,122.97,123.03,122.89,122.98,6100.0,114.5516,114.6075,114.4771,114.5609,6100.0
2021-10-06 14:40:00,123.04,123.16,122.94,123.09,6598.0,114.6168,114.7286,114.5236,114.6634,6598.0
2021-10-06 14:45:00,123.11,123.17,122.94,122.97,13589.0,114.682,114.7379,114.5236,114.5516,13589.0
2021-10-06 14:50:00,122.97,122.99,122.71,122.94,12970.0,114.5516,114.5702,114.3094,114.5236,12970.0
2021-10-06 14:55:00,122.96,123.01,122.84,122.84,5358.0,114.5423,114.5888,114.4305,114.4305,5358.0
2021-10-06 15:00:00,122.84,122.94,122.81,122.84,6478.0,114.4305,114.5236,114.4025,114.4305,6478.0
2021-10-06 15:05:00,122.81,122.9,122.77,122.79,9687.0,114.4025,114.4864,114.3653,114.3839,9687.0
2021-10-06 15:10:00,122.82,122.94,122.76,122.81,8529.0,114.4118,114.5236,114.356,114.4025,8529.0
2021-10-06 15:15:00,122.84,123.09,122.84,123.02,9387.0,114.4305,114.6634,114.4305,114.5982,9387.0
2021-10-06 15:20:00,123.0,123.08,122.93,123.03,12653.0,114.5795,114.654,114.5143,114.6075,12653.0
2021-10-06 15:25:00,123.05,123.05,122.98,123.02,8473.0,114.6261,114.6261,114.5609,114.5982,8473.0
2021-10-06 15:30:00,123.01,123.15,122.96,123.06,14086.0,114.5888,114.7193,114.5423,114.6354,14086.0
2021-10-06 15:35:00,123.07,123.07,122.85,122.9,19266.0,114.6447,114.6447,114.4398,114.4864,19266.0
2021-10-06 15:40:00,122.9,123.04,122.9,123.03,12365.0,114.4864,114.6168,114.4864,114.6075,12365.0
2021-10-06 15:45:00,123.03,123.22,122.99,123.17,15581.0,114.6075,114.7845,114.5702,114.7379,15581.0
2021-10-06 15:50:00,123.19,123.35,123.19,123.3,33726.0,114.7565,114.9056,114.7565,114.859,33726.0
2021-10-06 15:55:00,123.28,123.73,123.27,123.66,231494.0,114.8404,115.2595,114.831,115.1943,231494.0
2021-10-07 09:30:00,124.7,125.6,124.48,125.6,26381.0,116.1631,117.0015,115.9582,117.0015,26381.0
2021-10-07 09:35:00,125.63,125.74,125.31,125.39,16927.0,117.0295,117.1319,116.7314,116.8059,16927.0
2021-10-07 09:40:00,125.44,125.48,124.79,124.83,11299.0,116.8525,116.8897,116.247,116.2842,11299.0
2021-10-07 09:45:00,124.93,125.08,124.72,124.78,9290.0,116.3774,116.5171,116.1818,116.2377,9290.0
2021-10-07 09:50:00,124.81,125.24,124.81,125.1,10005.0,116.2656,116.6662,116.2656,116.5358,10005.0
2021-10-07 09:55:00,125.14,125.63,125.14,125.63,14636.0,116.573,117.0295,116.573,117.0295,14636.0
2021-10-07 10:00:00,125.71,125.79,125.56,125.68,16407.0,117.104,117.1785,116.9643,117.0761,16407.0
2021-10-07 10:05:00,125.67,125.94,125.65,125.94,18041.0,117.0667,117.3183,117.0481,117.3183,18041.0
2021-10-07 10:10:00,125.98,126.01,125.85,125.97,10684.0,117.3555,117.3835,117.2344,117.3462,10684.0
2021-10-07 10:15:00,125.96,125.99,125.78,125.91,20906.0,117.3369,117.3648,117.1692,117.2903,20906.0
2021-10-07 10:20:00,125.95,126.2,125.93,126.04,15064.0,117.3276,117.5605,117.3089,117.4114,15064.0
2021-10-07 10:25:00,126.07,126.11,125.87,125.89,16481.0,117.4394,117.4766,117.253,117.2717,16481.0
2021-10-07 10:30:00,125.93,125.94,125.75,125.82,14600.0,117.3089,117.3183,117.1413,117.2065,14600.0
2021-10-07 10:35:00,125.84,125.84,125.52,125.52,5241.0,117.2251,117.2251,116.927,116.927,5241.0
2021-10-07 10:40:00,125.51,125.68,125.5,125.56,4300.0,116.9177,117.0761,116.9084,116.9643,4300.0
2021-10-07 10:45:00,125.59,125.62,125.51,125.58,7337.0,116.9922,117.0202,116.9177,116.9829,7337.0
2021-10-07 10:50:00,125.57,125.7,125.54,125.64,7261.0,116.9736,117.0947,116.9456,117.0388,7261.0
2021-10-07 10:55:00,125.64,125.64,125.52,125.57,7473.0,117.0388,117.0388,116.927,116.9736,7473.0
2021-10-07 11:00:00,125.58,125.62,125.51,125.54,7656.0,116.9829,117.0202,116.9177,116.9456,7656.0
2021-10-07 11:05:00,125.56,125.56,125.43,125.44,6172.0,116.9643,116.9643,116.8432,116.8525,6172.0
2021-10-07 11:10:00,125.48,125.48,125.4,125.4,3130.0,116.8897,116.8897,116.8152,116.8152,3130.0
2021-10-07 11:15:00,125.4,125.41,125.25,125.25,5893.0,116.8152,116.8245,116.6755,116.6755,5893.0
2021-10-07 11:20:00,125.29,125.38,125.24,125.24,7245.0,116.7128,116.7966,116.6662,116.6662,7245.0
2021-10-07 11:25:00,125.18,125.31,125.17,125.25,4878.0,116.6103,116.7314,116.601,116.6755,4878.0
2021-10-07 11:30:00,125.25,125.3,125.14,125.16,6731.0,116.6755,116.7221,116.573,116.5917,6731.0
2021-10-07 11:35:00,125.17,125.23,125.12,125.12,4480.0,116.601,116.6569,116.5544,116.5544,4480.0
2021-10-07 11:40:00,125.17,125.22,125.15,125.18,6290.0,116.601,116.6475,116.5823,116.6103,6290.0
2021-10-07 11:45:00,125.28,125.28,125.23,125.25,3827.0,116.7034,116.7034,116.6569,116.6755,3827.0
2021-10-07 11:50:00,125.25,125.28,125.16,125.25,4581.0,116.6755,116.7034,116.5917,116.6755,4581.0
2021-10-07 11:55:00,125.26,125.32,125.21,125.24,6527.0,116.6848,116.7407,116.6382,116.6662,6527.0
2021-10-07 12:00:00,125.26,125.34,125.25,125.25,5974.0,116.6848,116.7593,116.6755,116.6755,5974.0
2021-10-07 12:05:00,125.26,125.28,125.22,125.25,5105.0,116.6848,116.7034,116.6475,116.6755,5105.0
2021-10-07 12:10:00,125.25,125.32,125.23,125.28,6015.0,116.6755,116.7407,116.6569,116.7034,6015.0
2021-10-07 12:15:00,125.27,125.3,125.22,125.22,7501.0,116.6941,116.7221,116.6475,116.6475,7501.0
2021-10-07 12:20:00,125.18,125.21,125.13,125.2,2294.0,116.6103,116.6382,116.5637,116.6289,2294.0
2021-10-07 12:25:00,125.21,125.21,125.14,125.14,7270.0,116.6382,116.6382,116.573,116.573,7270.0
2021-10-07 12:30:00,125.15,125.21,125.12,125.17,5958.0,116.5823,116.6382,116.5544,116.601,5958.0
2021-10-07 12:35:00,125.19,125.23,125.16,125.23,5199.0,116.6196,116.6569,116.5917,116.6569,5199.0
2021-10-07 12:40:00,125.21,125.23,125.16,125.19,6728.0,116.6382,116.6569,116.5917,116.6196,6728.0
2021-10-07 12:45:00,125.16,125.16,125.1,125.14,4492.0,116.5917,116.5917,116.5358,116.573,4492.0
2021-10-07 12:50:00,125.15,125.17,125.1,125.12,5723.0,116.5823,116.601,116.5358,116.5544,5723.0
2021-10-07 12:55:00,125.13,125.21,125.12,125.21,7052.0,116.5637,116.6382,116.5544,116.6382,7052.0
2021-10-07 13:00:00,125.22,125.3,125.18,125.3,5370.0,116.6475,116.7221,116.6103,116.7221,5370.0
2021-10-07 13:05:00,125.28,125.3,125.23,125.3,5171.0,116.7034,116.7221,116.6569,116.7221,5171.0
2021-10-07 13:10:00,125.28,125.31,125.25,125.31,6098.0,116.7034,116.7314,116.6755,116.7314,6098.0
2021-10-07 13:15:00,125.29,125.38,125.28,125.36,7358.0,116.7128,116.7966,116.7034,116.778,7358.0
2021-10-07 13:20:00,125.35,125.37,125.3,125.35,4378.0,116.7686,116.7873,116.7221,116.7686,4378.0
2021-10-07 13:25:00,125.37,125.46,125.37,125.45,8107.0,116.7873,116.8711,116.7873,116.8618,8107.0
2021-10-07 13:30:00,125.41,125.43,125.32,125.34,5210.0,116.8245,116.8432,116.7407,116.7593,5210.0
2021-10-07 13:35:00,125.34,125.37,125.3,125.3,4405.0,116.7593,116.7873,116.7221,116.7221,4405.0
2021-10-07 13:40:00,125.31,125.35,125.31,125.34,6275.0,116.7314,116.7686,116.7314,116.7593,6275.0
2021-10-07 13:45:00,125.29,125.32,125.26,125.32,3716.0,116.7128,116.7407,116.6848,116.7407,3716.0
2021-10-07 13:50:00,125.31,125.32,125.3,125.31,3760.0,116.7314,116.7407,116.7221,116.7314,3760.0
2021-10-07 13:55:00,125.32,125.34,125.26,125.26,5547.0,116.7407,116.7593,116.6848,116.6848,5547.0
2021-10-07 14:00:00,125.25,125.25,125.13,125.16,7519.0,116.6755,116.6755,116.5637,116.5917,7519.0
2021-10-07 14:05:00,125.14,125.27,125.12,125.27,13232.0,116.573,116.6941,116.5544,116.6941,13232.0
2021-10-07 14:10:00,125.27,125.32,125.27,125.31,16338.0,116.6941,116.7407,116.6941,116.7314,16338.0
2021-10-07 14:15:00,125.31,125.31,125.2,125.23,18834.0,116.7314,116.7314,116.6289,116.6569,18834.0
2021-10-07 14:20:00,125.27,125.28,125.2,125.22,7372.0,116.6941,116.7034,116.6289,116.6475,7372.0
2021-10-07 14:25:00,125.21,125.24,125.19,125.2,10264.0,116.6382,116.6662,116.6196,116.6289,10264.0
2021-10-07 14:30:00,125.22,125.29,125.21,125.25,10536.0,116.6475,116.7128,116.6382,116.6755,10536.0
2021-10-07 14:35:00,125.23,125.28,125.19,125.25,6429.0,116.6569,116.7034,116.6196,116.6755,6429.0
2021-10-07 14:40:00,125.23,125.24,125.17,125.21,9852.0,116.6569,116.6662,116.601,116.6382,9852.0
2021-10-07 14:45:00,125.21,125.29,125.21,125.26,11027.0,116.6382,116.7128,116.6382,116.6848,11027.0
2021-10-07 14:50:00,125.25,125.26,125.14,125.14,6076.0,116.6755,116.6848,116.573,116.573,6076.0
2021-10-07 14:55:00,125.16,125.2,125.06,125.06,6998.0,116.5917,116.6289,116.4985,116.4985,6998.0
2021-10-07 15:00:00,125.06,125.19,125.02,125.19,6779.0,116.4985,116.6196,116.4612,116.6196,6779.0
2021-10-07 15:05:00,125.21,125.32,125.21,125.32,10606.0,116.6382,116.7407,116.6382,116.7407,10606.0
2021-10-07 15:10:00,125.34,125.45,125.3,125.44,10707.0,116.7593,116.8618,116.7221,116.8525,10707.0
2021-10-07 15:15:00,125.44,125.47,125.42,125.45,9436.0,116.8525,116.8804,116.8339,116.8618,9436.0
2021-10-07 15:20:00,125.45,125.48,125.43,125.46,5896.0,116.8618,116.8897,116.8432,116.8711,5896.0
2021-10-07 15:25:00,125.47,125.49,125.39,125.46,12101.0,116.8804,116.8991,116.8059,116.8711,12101.0
2021-10-07 15:30:00,125.45,125.48,125.34,125.35,13478.0,116.8618,116.8897,116.7593,116.7686,13478.0
2021-10-07 15:35:00,125.36,125.38,125.29,125.37,16482.0,116.778,116.7966,116.7128,116.7873,16482.0
2021-10-07 15:40:00,125.38,125.46,125.22,125.22,22974.0,116.7966,116.8711,116.6475,116.6475,22974.0
2021-10-07 15:45:00,125.22,125.28,125.16,125.28,28160.0,116.6475,116.7034,116.5917,116.7034,28160.0
2021-10-07 15:50:00,125.27,125.33,125.17,125.33,53808.0,116.6941,116.75,116.601,116.75,53808.0
2021-10-07 15:55:00,125.32,125.32,125.11,125.2,102779.0,116.7407,116.7407,116.5451,116.6289,102779.0
2021-10-08 09:30:00,125.18,125.42,124.84,125.29,34049.0,116.6103,116.8339,116.2936,116.7128,34049.0
2021-10-08 09:35:00,125.25,125.51,125.2,125.46,6475.0,116.6755,116.9177,116.6289,116.8711,6475.0
2021-10-08 09:40:00,125.59,125.67,125.24,125.24,6740.0,116.9922,117.0667,116.6662,116.6662,6740.0
2021-10-08 09:45:00,125.22,125.33,125.04,125.14,3247.0,116.6475,116.75,116.4799,116.573,3247.0
2021-10-08 09:50:00,125.13,125.15,124.93,124.93,3009.0,116.5637,116.5823,116.3774,116.3774,3009.0
2021-10-08 09:55:00,124.95,125.13,124.92,125.08,7700.0,116.396,116.5637,116.3681,116.5171,7700.0
2021-10-08 10:00:00,125.06,125.32,125.06,125.27,6154.0,116.4985,116.7407,116.4985,116.6941,6154.0
2021-10-08 10:05:00,125.28,125.33,125.14,125.14,6956.0,116.7034,116.75,116.573,116.573,6956.0
2021-10-08 10:10:00,125.08,125.14,125.0,125.07,7426.0,116.5171,116.573,116.4426,116.5078,7426.0
2021-10-08 10:15:00,125.05,125.11,124.95,125.05,3619.0,116.4892,116.5451,116.396,116.4892,3619.0
2021-10-08 10:20:00,125.01,125.04,124.97,124.98,1666.0,116.4519,116.4799,116.4147,116.424,1666.0
2021-10-08 10:25:00,124.9,124.91,124.78,124.84,3800.0,116.3495,116.3588,116.2377,116.2936,3800.0
2021-10-08 10:30:00,124.83,124.9,124.81,124.81,5137.0,116.2842,116.3495,116.2656,116.2656,5137.0
2021-10-08 10:35:00,124.83,124.93,124.83,124.9,3100.0,116.2842,116.3774,116.2842,116.3495,3100.0
2021-10-08 10:40:00,124.92,124.96,124.72,124.87,4318.0,116.3681,116.4053,116.1818,116.3215,4318.0
2021-10-08 10:45:00,124.88,125.07,124.86,125.03,4256.0,116.3308,116.5078,116.3122,116.4706,4256.0
2021-10-08 10:50:00,125.05,125.12,125.03,125.08,4826.0,116.4892,116.5544,116.4706,116.5171,4826.0
2021-10-08 10:55:00,125.1,125.16,125.06,125.08,6573.0,116.5358,116.5917,116.4985,116.5171,6573.0
2021-10-08 11:00:00,125.08,125.11,124.9,124.9,3599.0,116.5171,116.5451,116.3495,116.3495,3599.0
2021-10-08 11:05:00,124.88,125.01,124.87,125.01,1305.0,116.3308,116.4519,116.3215,116.4519,1305.0
2021-10-08 11:10:00,125.02,125.11,124.98,125.11,4543.0,116.4612,116.5451,116.424,116.5451,4543.0
2021-10-08 11:15:00,125.11,125.11,124.99,125.08,9262.0,116.5451,116.5451,116.4333,116.5171,9262.0
2021-10-08 11:20:00,125.12,125.12,124.98,125.0,6099.0,116.5544,116.5544,116.424,116.4426,6099.0
2021-10-08 11:25:00,125.0,125.02,124.91,124.94,9274.0,116.4426,116.4612,116.3588,116.3867,9274.0
2021-10-08 11:30:00,124.94,124.94,124.73,124.74,5954.0,116.3867,116.3867,116.1911,116.2004,5954.0
2021-10-08 11:35:00,124.72,124.72,124.5,124.51,2914.0,116.1818,116.1818,115.9768,115.9862,2914.0
2021-10-08 11:40:00,124.52,124.58,124.51,124.56,3113.0,115.9955,116.0514,115.9862,116.0327,3113.0
2021-10-08 11:45:00,124.55,124.58,124.44,124.47,3485.0,116.0234,116.0514,115.9209,115.9489,3485.0
2021-10-08 11:50:00,124.45,124.53,124.45,124.48,3995.0,115.9303,116.0048,115.9303,115.9582,3995.0
2021-10-08 11:55:00,124.48,124.49,124.39,124.43,3441.0,115.9582,115.9675,115.8744,115.9116,3441.0
2021-10-08 12:00:00,124.4,124.44,124.34,124.43,2601.0,115.8837,115.9209,115.8278,115.9116,2601.0
2021-10-08 12:05:00,124.44,124.44,124.38,124.4,1935.0,115.9209,115.9209,115.8651,115.8837,1935.0
2021-10-08 12:10:00,124.43,124.52,124.43,124.5,4567.0,115.9116,115.9955,115.9116,115.9768,4567.0
2021-10-08 12:15:00,124.48,124.48,124.39,124.44,3660.0,115.9582,115.9582,115.8744,115.9209,3660.0
2021-10-08 12:20:00,124.44,124.46,124.35,124.35,3155.0,115.9209,115.9396,115.8371,115.8371,3155.0
2021-10-08 12:25:00,124.32,124.32,124.19,124.2,4387.0,115.8092,115.8092,115.6881,115.6974,4387.0
2021-10-08 12:30:00,124.19,124.26,124.14,124.24,3749.0,115.6881,115.7533,115.6415,115.7346,3749.0
2021-10-08 12:35:00,124.24,124.34,124.23,124.34,4469.0,115.7346,115.8278,115.7253,115.8278,4469.0
2021-10-08 12:40:00,124.34,124.42,124.3,124.32,3260.0,115.8278,115.9023,115.7905,115.8092,3260.0
2021-10-08 12:45:00,124.31,124.35,124.29,124.32,2500.0,115.7998,115.8371,115.7812,115.8092,2500.0
2021-10-08 12:50:00,124.33,124.34,124.28,124.31,2336.0,115.8185,115.8278,115.7719,115.7998,2336.0
2021-10-08 12:55:00,124.34,124.35,124.22,124.22,2810.0,115.8278,115.8371,115.716,115.716,2810.0
2021-10-08 13:00:00,124.21,124.24,124.19,124.23,3542.0,115.7067,115.7346,115.6881,115.7253,3542.0
2021-10-08 13:05:00,124.21,124.21,124.12,124.12,3024.0,115.7067,115.7067,115.6229,115.6229,3024.0
2021-10-08 13:10:00,124.13,124.23,124.13,124.17,4201.0,115.6322,115.7253,115.6322,115.6694,4201.0
2021-10-08 13:15:00,124.15,124.16,123.94,123.94,3608.0,115.6508,115.6601,115.4552,115.4552,3608.0
2021-10-08 13:20:00,123.94,123.98,123.83,123.87,1601.0,115.4552,115.4924,115.3527,115.39,1601.0
2021-10-08 13:25:00,123.87,123.92,123.87,123.91,2626.0,115.39,115.4365,115.39,115.4272,2626.0
2021-10-08 13:30:00,123.89,123.93,123.86,123.9,4083.0,115.4086,115.4459,115.3807,115.4179,4083.0
2021-10-08 13:35:00,123.9,123.9,123.79,123.81,3733.0,115.4179,115.4179,115.3154,115.3341,3733.0
2021-10-08 13:40:00,123.79,123.79,123.69,123.69,2447.0,115.3154,115.3154,115.2223,115.2223,2447.0
2021-10-08 13:45:00,123.69,123.74,123.66,123.72,4754.0,115.2223,115.2689,115.1943,115.2502,4754.0
2021-10-08 13:50:00,123.71,123.79,123.71,123.74,4473.0,115.2409,115.3154,115.2409,115.2689,4473.0
2021-10-08 13:55:00,123.76,123.79,123.74,123.77,5390.0,115.2875,115.3154,115.2689,115.2968,5390.0
2021-10-08 14:00:00,123.81,124.01,123.81,124.01,4185.0,115.3341,115.5204,115.3341,115.5204,4185.0
2021-10-08 14:05:00,124.0,124.1,124.0,124.07,4615.0,115.5111,115.6042,115.5111,115.5763,4615.0
2021-10-08 14:10:00,124.05,124.07,123.98,123.99,3798.0,115.5576,115.5763,115.4924,115.5018,3798.0
2021-10-08 14:15:00,124.01,124.1,124.0,124.05,5388.0,115.5204,115.6042,115.5111,115.5576,5388.0
2021-10-08 14:20:00,124.06,124.14,124.06,124.11,5239.0,115.567,115.6415,115.567,115.6135,5239.0
2021-10-08 14:25:00,124.11,124.2,124.1,124.16,5067.0,115.6135,115.6974,115.6042,115.6601,5067.0
2021-10-08 14:30:00,124.18,124.19,124.13,124.13,2808.0,115.6787,115.6881,115.6322,115.6322,2808.0
2021-10-08 14:35:00,124.12,124.12,124.04,124.08,4252.0,115.6229,115.6229,115.5483,115.5856,4252.0
2021-10-08 14:40:00,124.06,124.1,124.06,124.07,2723.0,115.567,115.6042,115.567,115.5763,2723.0
2021-10-08 14:45:00,124.08,124.08,123.96,124.04,5526.0,115.5856,115.5856,115.4738,115.5483,5526.0
2021-10-08 14:50:00,124.04,124.07,123.98,123.98,3220.0,115.5483,115.5763,115.4924,115.4924,3220.0
2021-10-08 14:55:00,123.97,124.0,123.94,123.97,4080.0,115.4831,115.5111,115.4552,115.4831,4080.0
2021-10-08 15:00:00,123.99,124.04,123.97,123.99,3731.0,115.5018,115.5483,115.4831,115.5018,3731.0
2021-10-08 15:05:00,124.01,124.07,123.98,124.05,7386.0,115.5204,115.5763,115.4924,115.5576,7386.0
2021-10-08 15:10:00,124.03,124.06,123.92,123.92,7469.0,115.539,115.567,115.4365,115.4365,7469.0
2021-10-08 15:15:00,123.92,123.95,123.82,123.84,9494.0,115.4365,115.4645,115.3434,115.362,9494.0
2021-10-08 15:20:00,123.83,123.84,123.65,123.65,9827.0,115.3527,115.362,115.185,115.185,9827.0
2021-10-08 15:25:00,123.64,123.69,123.59,123.65,13073.0,115.1757,115.2223,115.1291,115.185,13073.0
2021-10-08 15:30:00,123.64,123.73,123.63,123.65,17477.0,115.1757,115.2595,115.1664,115.185,17477.0
2021-10-08 15:35:00,123.65,123.69,123.55,123.64,20937.0,115.185,115.2223,115.0919,115.1757,20937.0
2021-10-08 15:40:00,123.65,123.74,123.58,123.62,33838.0,115.185,115.2689,115.1198,115.1571,33838.0
2021-10-08 15:45:00,123.61,123.69,123.48,123.5,19505.0,115.1478,115.2223,115.0267,115.0453,19505.0
2021-10-08 15:50:00,123.43,123.46,123.37,123.38,29080.0,114.9801,115.008,114.9242,114.9335,29080.0
2021-10-08 15:55:00,123.38,123.46,123.34,123.38,41350.0,114.9335,115.008,114.8962,114.9335,41350.0
2021-10-11 09:30:00,123.35,123.79,123.31,123.31,17679.0,114.9056,115.3154,114.8683,114.8683,17679.0
2021-10-11 09:35:00,123.27,123.38,123.11,123.38,3778.0,114.831,114.9335,114.682,114.9335,3778.0
2021-10-11 09:40:00,123.41,123.58,123.3,123.53,6042.0,114.9615,115.1198,114.859,115.0732,6042.0
2021-10-11 09:45:00,123.55,123.64,123.41,123.49,9155.0,115.0919,115.1757,114.9615,115.036,9155.0
2021-10-11 09:50:00,123.5,123.74,123.39,123.74,2939.0,115.0453,115.2689,114.9428,115.2689,2939.0
2021-10-11 09:55:00,123.73,123.79,123.71,123.79,2046.0,115.2595,115.3154,115.2409,115.3154,2046.0
2021-10-11 10:00:00,123.86,123.9,123.71,123.76,3807.0,115.3807,115.4179,115.2409,115.2875,3807.0
2021-10-11 10:05:00,123.76,123.83,123.69,123.69,9303.0,115.2875,115.3527,115.2223,115.2223,9303.0
2021-10-11 10:10:00,123.73,123.78,123.69,123.7,4424.0,115.2595,115.3061,115.2223,115.2316,4424.0
2021-10-11 10:15:00,123.73,123.76,123.69,123.73,2506.0,115.2595,115.2875,115.2223,115.2595,2506.0
2021-10-11 10:20:00,123.74,123.76,123.65,123.72,1553.0,115.2689,115.2875,115.185,115.2502,1553.0
2021-10-11 10:25:00,123.71,123.75,123.62,123.66,5824.0,115.2409,115.2782,115.1571,115.1943,5824.0
2021-10-11 10:30:00,123.74,123.77,123.52,123.58,5654.0,115.2689,115.2968,115.0639,115.1198,5654.0
2021-10-11 10:35:00,123.6,123.64,123.57,123.58,4040.0,115.1384,115.1757,115.1105,115.1198,4040.0
2021-10-11 10:40:00,123.55,123.55,123.38,123.46,5785.0,115.0919,115.0919,114.9335,115.008,5785.0
2021-10-11 10:45:00,123.45,123.54,123.44,123.52,6795.0,114.9987,115.0826,114.9894,115.0639,6795.0
2021-10-11 10:50:00,123.53,123.73,123.53,123.62,4637.0,115.0732,115.2595,115.0732,115.1571,4637.0
2021-10-11 10:55:00,123.61,123.62,123.51,123.52,2908.0,115.1478,115.1571,115.0546,115.0639,2908.0
2021-10-11 11:00:00,123.57,123.57,123.42,123.42,4815.0,115.1105,115.1105,114.9708,114.9708,4815.0
2021-10-11 11:05:00,123.46,123.64,123.45,123.57,5101.0,115.008,115.1757,114.9987,115.1105,5101.0
2021-10-11 11:10:00,123.5,123.51,123.49,123.49,1635.0,115.0453,115.0546,115.036,115.036,1635.0
2021-10-11 11:15:00,123.47,123.47,123.41,123.41,6171.0,115.0173,115.0173,114.9615,114.9615,6171.0
2021-10-11 11:20:00,123.38,123.52,123.38,123.49,3002.0,114.9335,115.0639,114.9335,115.036,3002.0
2021-10-11 11:25:00,123.51,123.51,123.3,123.33,7610.0,115.0546,115.0546,114.859,114.8869,7610.0
2021-10-11 11:30:00,123.35,123.58,123.35,123.58,3753.0,114.9056,115.1198,114.9056,115.1198,3753.0
2021-10-11 11:35:00,123.58,123.69,123.54,123.69,3200.0,115.1198,115.2223,115.0826,115.2223,3200.0
2021-10-11 11:40:00,123.71,123.79,123.71,123.79,3908.0,115.2409,115.3154,115.2409,115.3154,3908.0
2021-10-11 11:45:00,123.79,123.79,123.59,123.59,2941.0,115.3154,115.3154,115.1291,115.1291,2941.0
2021-10-11 11:50:00,123.59,123.59,123.48,123.5,5384.0,115.1291,115.1291,115.0267,115.0453,5384.0
2021-10-11 11:55:00,123.47,123.48,123.43,123.48,2302.0,115.0173,115.0267,114.9801,115.0267,2302.0
2021-10-11 12:00:00,123.49,123.5,123.29,123.3,4510.0,115.036,115.0453,114.8497,114.859,4510.0
2021-10-11 12:05:00,123.27,123.32,123.15,123.28,4970.0,114.831,114.8776,114.7193,114.8404,4970.0
2021-10-11 12:10:00,123.29,123.29,123.15,123.17,4985.0,114.8497,114.8497,114.7193,114.7379,4985.0
2021-10-11 12:15:00,123.18,123.18,123.02,123.02,4288.0,114.7472,114.7472,114.5982,114.5982,4288.0
2021-10-11 12:20:00,123.0,123.01,122.93,122.99,6008.0,114.5795,114.5888,114.5143,114.5702,6008.0
2021-10-11 12:25:00,123.0,123.03,122.93,123.02,2930.0,114.5795,114.6075,114.5143,114.5982,2930.0
2021-10-11 12:30:00,123.02,123.06,123.01,123.04,3864.0,114.5982,114.6354,114.5888,114.6168,3864.0
2021-10-11 12:35:00,123.05,123.1,122.97,122.97,2548.0,114.6261,114.6727,114.5516,114.5516,2548.0
2021-10-11 12:40:00,122.97,123.02,122.97,123.01,2088.0,114.5516,114.5982,114.5516,114.5888,2088.0
2021-10-11 12:45:00,123.01,123.03,123.0,123.0,1439.0,114.5888,114.6075,114.5795,114.5795,1439.0
2021-10-11 12:50:00,122.96,122.96,122.79,122.86,4117.0,114.5423,114.5423,114.3839,114.4491,4117.0
2021-10-11 12:55:00,122.87,122.93,122.77,122.78,7460.0,114.4584,114.5143,114.3653,114.3746,7460.0
2021-10-11 13:00:00,122.75,122.79,122.54,122.55,10473.0,114.3466,114.3839,114.151,114.1603,10473.0
2021-10-11 13:05:00,122.52,122.52,122.39,122.41,13788.0,114.1324,114.1324,114.0113,114.0299,13788.0
2021-10-11 13:10:00,122.43,122.54,122.42,122.48,7319.0,114.0485,114.151,114.0392,114.0951,7319.0
2021-10-11 13:15:00,122.47,122.56,122.46,122.47,11485.0,114.0858,114.1696,114.0765,114.0858,11485.0
2021-10-11 13:20:00,122.47,122.47,122.23,122.23,7388.0,114.0858,114.0858,113.8622,113.8622,7388.0
2021-10-11 13:25:00,122.21,122.24,122.16,122.22,9837.0,113.8436,113.8716,113.797,113.8529,9837.0
2021-10-11 13:30:00,122.22,122.24,122.17,122.19,9376.0,113.8529,113.8716,113.8063,113.825,9376.0
2021-10-11 13:35:00,122.21,122.32,122.2,122.29,6648.0,113.8436,113.9461,113.8343,113.9181,6648.0
2021-10-11 13:40:00,122.3,122.41,122.29,122.38,8936.0,113.9274,114.0299,113.9181,114.002,8936.0
2021-10-11 13:45:00,122.36,122.36,122.14,122.2,9091.0,113.9833,113.9833,113.7784,113.8343,9091.0
2021-10-11 13:50:00,122.19,122.27,122.18,122.27,3141.0,113.825,113.8995,113.8157,113.8995,3141.0
2021-10-11 13:55:00,122.28,122.3,122.21,122.28,5446.0,113.9088,113.9274,113.8436,113.9088,5446.0
2021-10-11 14:00:00,122.29,122.33,122.25,122.26,4176.0,113.9181,113.9554,113.8809,113.8902,4176.0
2021-10-11 14:05:00,122.24,122.32,122.24,122.28,8714.0,113.8716,113.9461,113.8716,113.9088,8714.0
2021-10-11 14:10:00,122.29,122.39,122.27,122.34,7565.0,113.9181,114.0113,113.8995,113.9647,7565.0
2021-10-11 14:15:00,122.34,122.37,122.26,122.27,9154.0,113.9647,113.9927,113.8902,113.8995,9154.0
2021-10-11 14:20:00,122.24,122.25,122.18,122.21,8247.0,113.8716,113.8809,113.8157,113.8436,8247.0
2021-10-11 14:25:00,122.2,122.22,122.14,122.2,5115.0,113.8343,113.8529,113.7784,113.8343,5115.0
2021-10-11 14:30:00,122.19,122.25,122.17,122.25,6964.0,113.825,113.8809,113.8063,113.8809,6964.0
2021-10-11 14:35:00,122.21,122.26,122.18,122.19,4798.0,113.8436,113.8902,113.8157,113.825,4798.0
2021-10-11 14:40:00,122.18,122.28,122.17,122.23,4211.0,113.8157,113.9088,113.8063,113.8622,4211.0
2021-10-11 14:45:00,122.24,122.25,122.2,122.22,6018.0,113.8716,113.8809,113.8343,113.8529,6018.0
2021-10-11 14:50:00,122.19,122.19,122.12,122.17,5659.0,113.825,113.825,113.7598,113.8063,5659.0
2021-10-11 14:55:00,122.16,122.3,122.14,122.26,7713.0,113.797,113.9274,113.7784,113.8902,7713.0
2021-10-11 15:00:00,122.24,122.29,122.23,122.24,6124.0,113.8716,113.9181,113.8622,113.8716,6124.0
2021-10-11 15:05:00,122.24,122.26,122.1,122.16,9868.0,113.8716,113.8902,113.7411,113.797,9868.0
2021-10-11 15:10:00,122.15,122.29,122.14,122.21,5399.0,113.7877,113.9181,113.7784,113.8436,5399.0
2021-10-11 15:15:00,122.23,122.23,122.14,122.17,6131.0,113.8622,113.8622,113.7784,113.8063,6131.0
2021-10-11 15:20:00,122.18,122.21,122.13,122.13,9346.0,113.8157,113.8436,113.7691,113.7691,9346.0
2021-10-11 15:25:00,122.11,122.18,122.03,122.05,14133.0,113.7505,113.8157,113.6759,113.6946,14133.0
2021-10-11 15:30:00,122.06,122.15,122.04,122.11,17759.0,113.7039,113.7877,113.6852,113.7505,17759.0
2021-10-11 15:35:00,122.1,122.24,122.08,122.23,18079.0,113.7411,113.8716,113.7225,113.8622,18079.0
2021-10-11 15:40:00,122.22,122.23,122.18,122.21,18276.0,113.8529,113.8622,113.8157,113.8436,18276.0
2021-10-11 15:45:00,122.2,122.2,122.07,122.08,20735.0,113.8343,113.8343,113.7132,113.7225,20735.0
2021-10-11 15:50:00,122.1,122.12,121.93,122.02,30295.0,113.7411,113.7598,113.5828,113.6666,30295.0
2021-10-11 15:55:00,122.02,122.06,121.91,122.0,81880.0,113.6666,113.7039,113.5641,113.648,81880.0
2021-10-12 09:30:00,122.85,123.2,121.51,122.41,18559.0,114.4398,114.7658,113.1915,114.0299,18559.0
2021-10-12 09:35:00,122.37,122.49,122.29,122.44,5301.0,113.9927,114.1044,113.9181,114.0579,5301.0
2021-10-12 09:40:00,122.43,122.45,122.06,122.06,4977.0,114.0485,114.0672,113.7039,113.7039,4977.0
2021-10-12 09:45:00,122.0,122.06,121.74,121.76,4288.0,113.648,113.7039,113.4058,113.4244,4288.0
2021-10-12 09:50:00,121.85,122.4,121.85,122.33,4945.0,113.5083,114.0206,113.5083,113.9554,4945.0
2021-10-12 09:55:00,122.36,122.46,122.03,122.04,4054.0,113.9833,114.0765,113.6759,113.6852,4054.0
2021-10-12 10:00:00,122.06,122.12,122.0,122.03,3663.0,113.7039,113.7598,113.648,113.6759,3663.0
2021-10-12 10:05:00,122.08,122.2,122.02,122.08,3174.0,113.7225,113.8343,113.6666,113.7225,3174.0
2021-10-12 10:10:00,122.23,122.34,122.14,122.31,3140.0,113.8622,113.9647,113.7784,113.9368,3140.0
2021-10-12 10:15:00,122.37,122.46,122.02,122.34,9369.0,113.9927,114.0765,113.6666,113.9647,9369.0
2021-10-12 10:20:00,122.37,122.37,122.2,122.34,6575.0,113.9927,113.9927,113.8343,113.9647,6575.0
2021-10-12 10:25:00,122.3,122.4,122.27,122.32,5300.0,113.9274,114.0206,113.8995,113.9461,5300.0
2021-10-12 10:30:00,122.38,122.46,122.31,122.46,2900.0,114.002,114.0765,113.9368,114.0765,2900.0
2021-10-12 10:35:00,122.45,122.63,122.43,122.62,6343.0,114.0672,114.2349,114.0485,114.2255,6343.0
2021-10-12 10:40:00,122.68,122.68,122.53,122.55,6304.0,114.2814,114.2814,114.1417,114.1603,6304.0
2021-10-12 10:45:00,122.58,122.68,122.55,122.63,9221.0,114.1883,114.2814,114.1603,114.2349,9221.0
2021-10-12 10:50:00,122.62,122.69,122.59,122.64,7690.0,114.2255,114.2907,114.1976,114.2442,7690.0
2021-10-12 10:55:00,122.65,122.91,122.61,122.65,10515.0,114.2535,114.4957,114.2162,114.2535,10515.0
2021-10-12 11:00:00,122.67,122.83,122.53,122.57,20887.0,114.2721,114.4212,114.1417,114.179,20887.0
2021-10-12 11:05:00,122.55,122.82,122.5,122.79,8393.0,114.1603,114.4118,114.1138,114.3839,8393.0
2021-10-12 11:10:00,122.77,122.79,122.6,122.7,7423.0,114.3653,114.3839,114.2069,114.3001,7423.0
2021-10-12 11:15:00,122.72,122.78,122.58,122.63,11683.0,114.3187,114.3746,114.1883,114.2349,11683.0
2021-10-12 11:20:00,122.67,122.8,122.66,122.76,9001.0,114.2721,114.3932,114.2628,114.356,9001.0
2021-10-12 11:25:00,122.79,122.86,122.65,122.8,11594.0,114.3839,114.4491,114.2535,114.3932,11594.0
2021-10-12 11:30:00,122.76,122.77,122.63,122.63,5742.0,114.356,114.3653,114.2349,114.2349,5742.0
2021-10-12 11:35:00,122.67,122.67,122.57,122.67,3222.0,114.2721,114.2721,114.179,114.2721,3222.0
2021-10-12 11:40:00,122.64,122.74,122.59,122.59,13046.0,114.2442,114.3373,114.1976,114.1976,13046.0
2021-10-12 11:45:00,122.61,122.81,122.55,122.8,24241.0,114.2162,114.4025,114.1603,114.3932,24241.0
2021-10-12 11:50:00,122.83,122.94,122.68,122.72,57583.0,114.4212,114.5236,114.2814,114.3187,57583.0
2021-10-12 11:55:00,122.76,122.76,122.68,122.74,2557.0,114.356,114.356,114.2814,114.3373,2557.0
2021-10-12 12:00:00,122.78,122.9,122.78,122.89,4156.0,114.3746,114.4864,114.3746,114.4771,4156.0
2021-10-12 12:05:00,122.93,123.08,122.92,123.08,3499.0,114.5143,114.654,114.505,114.654,3499.0
2021-10-12 12:10:00,123.08,123.14,123.05,123.14,11252.0,114.654,114.7099,114.6261,114.7099,11252.0
2021-10-12 12:15:00,123.11,123.11,123.06,123.09,5376.0,114.682,114.682,114.6354,114.6634,5376.0
2021-10-12 12:20:00,123.08,123.11,123.03,123.11,7475.0,114.654,114.682,114.6075,114.682,7475.0
2021-10-12 12:25:00,123.08,123.11,123.02,123.04,7699.0,114.654,114.682,114.5982,114.6168,7699.0
2021-10-12 12:30:00,123.05,123.07,122.9,122.95,7572.0,114.6261,114.6447,114.4864,114.5329,7572.0
2021-10-12 12:35:00,122.91,122.93,122.86,122.89,2359.0,114.4957,114.5143,114.4491,114.4771,2359.0
2021-10-12 12:40:00,122.9,123.12,122.9,123.1,3084.0,114.4864,114.6913,114.4864,114.6727,3084.0
2021-10-12 12:45:00,123.08,123.08,122.96,122.97,4737.0,114.654,114.654,114.5423,114.5516,4737.0
2021-10-12 12:50:00,122.97,123.02,122.92,122.92,4505.0,114.5516,114.5982,114.505,114.505,4505.0
2021-10-12 12:55:00,122.93,122.96,122.88,122.94,3047.0,114.5143,114.5423,114.4677,114.5236,3047.0
2021-10-12 13:00:00,122.93,122.95,122.83,122.86,3054.0,114.5143,114.5329,114.4212,114.4491,3054.0
2021-10-12 13:05:00,122.86,122.89,122.83,122.85,2950.0,114.4491,114.4771,114.4212,114.4398,2950.0
2021-10-12 13:10:00,122.88,122.97,122.88,122.94,4994.0,114.4677,114.5516,114.4677,114.5236,4994.0
2021-10-12 13:15:00,122.98,123.05,122.96,123.04,3221.0,114.5609,114.6261,114.5423,114.6168,3221.0
2021-10-12 13:20:00,123.05,123.06,122.89,122.94,7519.0,114.6261,114.6354,114.4771,114.5236,7519.0
2021-10-12 13:25:00,122.97,123.07,122.95,123.03,4486.0,114.5516,114.6447,114.5329,114.6075,4486.0
2021-10-12 13:30:00,123.02,123.07,123.0,123.07,2529.0,114.5982,114.6447,114.5795,114.6447,2529.0
2021-10-12 13:35:00,123.09,123.09,123.06,123.07,1954.0,114.6634,114.6634,114.6354,114.6447,1954.0
2021-10-12 13:40:00,123.09,123.17,123.08,123.14,3403.0,114.6634,114.7379,114.654,114.7099,3403.0
2021-10-12 13:45:00,123.15,123.15,123.08,123.13,5929.0,114.7193,114.7193,114.654,114.7006,5929.0
2021-10-12 13:50:00,123.14,123.18,122.98,122.98,5671.0,114.7099,114.7472,114.5609,114.5609,5671.0
2021-10-12 13:55:00,123.03,123.1,123.0,123.0,2834.0,114.6075,114.6727,114.5795,114.5795,2834.0
2021-10-12 14:00:00,122.99,123.01,122.96,123.01,2921.0,114.5702,114.5888,114.5423,114.5888,2921.0
2021-10-12 14:05:00,123.01,123.05,122.96,123.01,9488.0,114.5888,114.6261,114.5423,114.5888,9488.0
2021-10-12 14:10:00,123.05,123.11,123.02,123.09,2331.0,114.6261,114.682,114.5982,114.6634,2331.0
2021-10-12 14:15:00,123.12,123.27,123.11,123.18,5260.0,114.6913,114.831,114.682,114.7472,5260.0
2021-10-12 14:20:00,123.16,123.18,123.09,123.17,2175.0,114.7286,114.7472,114.6634,114.7379,2175.0
2021-10-12 14:25:00,123.14,123.2,123.1,123.13,4206.0,114.7099,114.7658,114.6727,114.7006,4206.0
2021-10-12 14:30:00,123.13,123.13,123.04,123.05,3806.0,114.7006,114.7006,114.6168,114.6261,3806.0
2021-10-12 14:35:00,123.05,123.07,123.0,123.05,6530.0,114.6261,114.6447,114.5795,114.6261,6530.0
2021-10-12 14:40:00,123.07,123.07,123.02,123.03,3958.0,114.6447,114.6447,114.5982,114.6075,3958.0
2021-10-12 14:45:00,123.03,123.03,122.96,122.97,7328.0,114.6075,114.6075,114.5423,114.5516,7328.0
2021-10-12 14:50:00,122.95,123.0,122.92,123.0,6239.0,114.5329,114.5795,114.505,114.5795,6239.0
2021-10-12 14:55:00,123.0,123.01,122.91,122.92,9828.0,114.5795,114.5888,114.4957,114.505,9828.0
2021-10-12 15:00:00,122.9,122.9,122.71,122.72,4433.0,114.4864,114.4864,114.3094,114.3187,4433.0
2021-10-12 15:05:00,122.76,122.84,122.69,122.83,7564.0,114.356,114.4305,114.2907,114.4212,7564.0
2021-10-12 15:10:00,122.84,122.88,122.8,122.83,5534.0,114.4305,114.4677,114.3932,114.4212,5534.0
2021-10-12 15:15:00,122.81,122.81,122.7,122.73,5012.0,114.4025,114.4025,114.3001,114.328,5012.0
2021-10-12 15:20:00,122.73,122.76,122.68,122.71,4185.0,114.328,114.356,114.2814,114.3094,4185.0
2021-10-12 15:25:00,122.71,122.75,122.68,122.74,7118.0,114.3094,114.3466,114.2814,114.3373,7118.0
2021-10-12 15:30:00,122.73,122.78,122.61,122.65,7705.0,114.328,114.3746,114.2162,114.2535,7705.0
2021-10-12 15:35:00,122.64,122.67,122.57,122.58,11671.0,114.2442,114.2721,114.179,114.1883,11671.0
2021-10-12 15:40:00,122.57,122.59,122.42,122.45,15558.0,114.179,114.1976,114.0392,114.0672,15558.0
2021-10-12 15:45:00,122.42,122.46,122.35,122.37,15562.0,114.0392,114.0765,113.974,113.9927,15562.0
2021-10-12 15:50:00,122.41,122.42,122.33,122.4,24619.0,114.0299,114.0392,113.9554,114.0206,24619.0
2021-10-12 15:55:00,122.39,122.51,122.36,122.37,88680.0,114.0113,114.1231,113.9833,113.9927,88680.0
2021-10-13 09:30:00,122.27,122.53,121.85,122.18,19670.0,113.8995,114.1417,113.5083,113.8157,19670.0
2021-10-13 09:35:00,122.23,122.5,122.15,122.43,7539.0,113.8622,114.1138,113.7877,114.0485,7539.0
2021-10-13 09:40:00,122.47,122.47,121.96,122.07,7130.0,114.0858,114.0858,113.6107,113.7132,7130.0
2021-10-13 09:45:00,121.98,122.03,121.84,121.88,6444.0,113.6294,113.6759,113.4989,113.5362,6444.0
2021-10-13 09:50:00,121.89,122.16,121.85,122.1,9894.0,113.5455,113.797,113.5083,113.7411,9894.0
2021-10-13 09:55:00,121.98,122.33,121.91,122.18,3513.0,113.6294,113.9554,113.5641,113.8157,3513.0
2021-10-13 10:00:00,122.18,122.3,122.02,122.25,8038.0,113.8157,113.9274,113.6666,113.8809,8038.0
2021-10-13 10:05:00,122.2,122.25,122.12,122.16,3107.0,113.8343,113.8809,113.7598,113.797,3107.0
2021-10-13 10:10:00,122.17,122.24,121.87,121.91,8022.0,113.8063,113.8716,113.5269,113.5641,8022.0
2021-10-13 10:15:00,121.91,122.29,121.91,122.21,10052.0,113.5641,113.9181,113.5641,113.8436,10052.0
2021-10-13 10:20:00,122.24,122.29,122.03,122.18,13477.0,113.8716,113.9181,113.6759,113.8157,13477.0
2021-10-13 10:25:00,122.18,122.31,122.01,122.06,14778.0,113.8157,113.9368,113.6573,113.7039,14778.0
2021-10-13 10:30:00,122.08,122.29,121.98,122.24,18688.0,113.7225,113.9181,113.6294,113.8716,18688.0
2021-10-13 10:35:00,122.22,122.43,122.13,122.27,18559.0,113.8529,114.0485,113.7691,113.8995,18559.0
2021-10-13 10:40:00,122.31,122.4,122.23,122.39,8850.0,113.9368,114.0206,113.8622,114.0113,8850.0
2021-10-13 10:45:00,122.41,122.57,122.37,122.45,10464.0,114.0299,114.179,113.9927,114.0672,10464.0
2021-10-13 10:50:00,122.44,122.57,122.42,122.46,8742.0,114.0579,114.179,114.0392,114.0765,8742.0
2021-10-13 10:55:00,122.41,122.48,122.39,122.39,6223.0,114.0299,114.0951,114.0113,114.0113,6223.0
2021-10-13 11:00:00,122.39,122.51,122.38,122.5,12169.0,114.0113,114.1231,114.002,114.1138,12169.0
2021-10-13 11:05:00,122.52,122.66,122.5,122.5,8879.0,114.1324,114.2628,114.1138,114.1138,8879.0
2021-10-13 11:10:00,122.52,122.53,122.46,122.51,9385.0,114.1324,114.1417,114.0765,114.1231,9385.0
2021-10-13 11:15:00,122.55,122.62,122.52,122.52,7340.0,114.1603,114.2255,114.1324,114.1324,7340.0
2021-10-13 11:20:00,122.52,122.54,122.39,122.45,7617.0,114.1324,114.151,114.0113,114.0672,7617.0
2021-10-13 11:25:00,122.44,122.44,122.31,122.42,5553.0,114.0579,114.0579,113.9368,114.0392,5553.0
2021-10-13 11:30:00,122.42,122.42,122.28,122.29,4067.0,114.0392,114.0392,113.9088,113.9181,4067.0
2021-10-13 11:35:00,122.3,122.31,122.23,122.26,5420.0,113.9274,113.9368,113.8622,113.8902,5420.0
2021-10-13 11:40:00,122.28,122.43,122.28,122.41,5158.0,113.9088,114.0485,113.9088,114.0299,5158.0
2021-10-13 11:45:00,122.43,122.65,122.39,122.6,7458.0,114.0485,114.2535,114.0113,114.2069,7458.0
2021-10-13 11:50:00,122.58,122.66,122.54,122.62,3160.0,114.1883,114.2628,114.151,114.2255,3160.0
2021-10-13 11:55:00,122.62,122.68,122.62,122.68,3826.0,114.2255,114.2814,114.2255,114.2814,3826.0
2021-10-13 12:00:00,122.64,122.69,122.5,122.55,9203.0,114.2442,114.2907,114.1138,114.1603,9203.0
2021-10-13 12:05:00,122.59,122.59,122.52,122.56,6920.0,114.1976,114.1976,114.1324,114.1696,6920.0
2021-10-13 12:10:00,122.56,122.58,122.46,122.53,6648.0,114.1696,114.1883,114.0765,114.1417,6648.0
2021-10-13 12:15:00,122.55,122.6,122.49,122.56,6695.0,114.1603,114.2069,114.1044,114.1696,6695.0
2021-10-13 12:20:00,122.55,122.69,122.55,122.69,6788.0,114.1603,114.2907,114.1603,114.2907,6788.0
2021-10-13 12:25:00,122.71,122.92,122.71,122.92,5140.0,114.3094,114.505,114.3094,114.505,5140.0
2021-10-13 12:30:00,122.91,122.99,122.9,122.93,5114.0,114.4957,114.5702,114.4864,114.5143,5114.0
2021-10-13 12:35:00,122.93,122.95,122.85,122.92,5977.0,114.5143,114.5329,114.4398,114.505,5977.0
2021-10-13 12:40:00,122.91,123.05,122.91,122.98,7532.0,114.4957,114.6261,114.4957,114.5609,7532.0
2021-10-13 12:45:00,122.99,122.99,122.89,122.91,8888.0,114.5702,114.5702,114.4771,114.4957,8888.0
2021-10-13 12:50:00,122.9,122.91,122.83,122.88,6980.0,114.4864,114.4957,114.4212,114.4677,6980.0
2021-10-13 12:55:00,122.89,122.98,122.89,122.96,4717.0,114.4771,114.5609,114.4771,114.5423,4717.0
2021-10-13 13:00:00,122.98,123.09,122.94,123.09,5510.0,114.5609,114.6634,114.5236,114.6634,5510.0
2021-10-13 13:05:00,123.09,123.14,123.06,123.08,6222.0,114.6634,114.7099,114.6354,114.654,6222.0
2021-10-13 13:10:00,123.07,123.18,123.07,123.18,5004.0,114.6447,114.7472,114.6447,114.7472,5004.0
2021-10-13 13:15:00,123.17,123.18,123.06,123.09,7215.0,114.7379,114.7472,114.6354,114.6634,7215.0
2021-10-13 13:20:00,123.1,123.17,123.09,123.17,3387.0,114.6727,114.7379,114.6634,114.7379,3387.0
2021-10-13 13:25:00,123.17,123.31,123.17,123.31,4228.0,114.7379,114.8683,114.7379,114.8683,4228.0
2021-10-13 13:30:00,123.29,123.44,123.27,123.41,8250.0,114.8497,114.9894,114.831,114.9615,8250.0
2021-10-13 13:35:00,123.4,123.47,123.38,123.45,3497.0,114.9521,115.0173,114.9335,114.9987,3497.0
2021-10-13 13:40:00,123.45,123.46,123.35,123.36,7765.0,114.9987,115.008,114.9056,114.9149,7765.0
2021-10-13 13:45:00,123.35,123.36,123.31,123.31,5919.0,114.9056,114.9149,114.8683,114.8683,5919.0
2021-10-13 13:50:00,123.28,123.28,123.23,123.26,8338.0,114.8404,114.8404,114.7938,114.8217,8338.0
2021-10-13 13:55:00,123.26,123.27,123.23,123.25,4993.0,114.8217,114.831,114.7938,114.8124,4993.0
2021-10-13 14:00:00,123.23,123.52,123.17,123.31,18701.0,114.7938,115.0639,114.7379,114.8683,18701.0
2021-10-13 14:05:00,123.34,123.36,123.07,123.28,9643.0,114.8962,114.9149,114.6447,114.8404,9643.0
2021-10-13 14:10:00,123.28,123.43,123.19,123.37,7190.0,114.8404,114.9801,114.7565,114.9242,7190.0
2021-10-13 14:15:00,123.37,123.37,123.25,123.29,6894.0,114.9242,114.9242,114.8124,114.8497,6894.0
2021-10-13 14:20:00,123.32,123.4,123.32,123.33,5691.0,114.8776,114.9521,114.8776,114.8869,5691.0
2021-10-13 14:25:00,123.32,123.34,123.15,123.19,6975.0,114.8776,114.8962,114.7193,114.7565,6975.0
2021-10-13 14:30:00,123.18,123.19,123.05,123.08,7905.0,114.7472,114.7565,114.6261,114.654,7905.0
2021-10-13 14:35:00,123.09,123.15,123.02,123.04,4998.0,114.6634,114.7193,114.5982,114.6168,4998.0
2021-10-13 14:40:00,123.02,123.02,122.92,122.98,5992.0,114.5982,114.5982,114.505,114.5609,5992.0
2021-10-13 14:45:00,122.99,123.01,122.93,122.95,6868.0,114.5702,114.5888,114.5143,114.5329,6868.0
2021-10-13 14:50:00,122.96,123.02,122.95,122.99,8380.0,114.5423,114.5982,114.5329,114.5702,8380.0
2021-10-13 14:55:00,122.97,123.02,122.92,122.93,8372.0,114.5516,114.5982,114.505,114.5143,8372.0
2021-10-13 15:00:00,122.92,122.93,122.81,122.87,9580.0,114.505,114.5143,114.4025,114.4584,9580.0
2021-10-13 15:05:00,122.89,123.14,122.86,123.14,10749.0,114.4771,114.7099,114.4491,114.7099,10749.0
2021-10-13 15:10:00,123.12,123.12,122.97,123.12,13899.0,114.6913,114.6913,114.5516,114.6913,13899.0
2021-10-13 15:15:00,123.11,123.12,123.01,123.02,29325.0,114.682,114.6913,114.5888,114.5982,29325.0
2021-10-13 15:20:00,123.05,123.2,123.04,123.19,16381.0,114.6261,114.7658,114.6168,114.7565,16381.0
2021-10-13 15:25:00,123.21,123.33,123.2,123.23,13422.0,114.7751,114.8869,114.7658,114.7938,13422.0
2021-10-13 15:30:00,123.23,123.28,123.2,123.22,20403.0,114.7938,114.8404,114.7658,114.7845,20403.0
2021-10-13 15:35:00,123.2,123.46,123.18,123.4,20588.0,114.7658,115.008,114.7472,114.9521,20588.0
2021-10-13 15:40:00,123.39,123.42,123.26,123.26,23014.0,114.9428,114.9708,114.8217,114.8217,23014.0
2021-10-13 15:45:00,123.25,123.42,123.23,123.39,26101.0,114.8124,114.9708,114.7938,114.9428,26101.0
2021-10-13 15:50:00,123.38,123.57,123.38,123.54,34048.0,114.9335,115.1105,114.9335,115.0826,34048.0
2021-10-13 15:55:00,123.54,123.58,123.42,123.54,96967.0,115.0826,115.1198,114.9708,115.0826,96967.0
2021-10-14 09:30:00,124.26,124.26,123.87,124.02,20159.0,115.7533,115.7533,115.39,115.5297,20159.0
2021-10-14 09:35:00,123.96,123.96,123.76,123.94,3657.0,115.4738,115.4738,115.2875,115.4552,3657.0
2021-10-14 09:40:00,123.97,124.51,123.96,124.39,8678.0,115.4831,115.9862,115.4738,115.8744,8678.0
2021-10-14 09:45:00,124.37,124.84,124.37,124.66,8797.0,115.8557,116.2936,115.8557,116.1259,8797.0
2021-10-14 09:50:00,124.6,124.66,124.34,124.53,3951.0,116.07,116.1259,115.8278,116.0048,3951.0
2021-10-14 09:55:00,124.57,124.57,124.46,124.46,6462.0,116.042,116.042,115.9396,115.9396,6462.0
2021-10-14 10:00:00,124.48,124.85,124.48,124.8,10425.0,115.9582,116.3029,115.9582,116.2563,10425.0
2021-10-14 10:05:00,124.82,124.87,124.73,124.77,5714.0,116.2749,116.3215,116.1911,116.2284,5714.0
2021-10-14 10:10:00,124.74,124.8,124.67,124.7,4350.0,116.2004,116.2563,116.1352,116.1631,4350.0
2021-10-14 10:15:00,124.76,124.97,124.75,124.9,6100.0,116.219,116.4147,116.2097,116.3495,6100.0
2021-10-14 10:20:00,124.88,124.92,124.75,124.92,6899.0,116.3308,116.3681,116.2097,116.3681,6899.0
2021-10-14 10:25:00,124.91,124.91,124.61,124.66,3663.0,116.3588,116.3588,116.0793,116.1259,3663.0
2021-10-14 10:30:00,124.68,124.69,124.56,124.56,4296.0,116.1445,116.1538,116.0327,116.0327,4296.0
2021-10-14 10:35:00,124.53,124.61,124.42,124.42,5041.0,116.0048,116.0793,115.9023,115.9023,5041.0
2021-10-14 10:40:00,124.39,124.46,124.31,124.32,2926.0,115.8744,115.9396,115.7998,115.8092,2926.0
2021-10-14 10:45:00,124.33,124.68,124.33,124.68,2718.0,115.8185,116.1445,115.8185,116.1445,2718.0
2021-10-14 10:50:00,124.72,124.87,124.68,124.68,9144.0,116.1818,116.3215,116.1445,116.1445,9144.0
2021-10-14 10:55:00,124.74,124.86,124.68,124.84,7499.0,116.2004,116.3122,116.1445,116.2936,7499.0
2021-10-14 11:00:00,124.83,124.92,124.8,124.83,7075.0,116.2842,116.3681,116.2563,116.2842,7075.0
2021-10-14 11:05:00,124.87,125.16,124.87,125.02,6037.0,116.3215,116.5917,116.3215,116.4612,6037.0
2021-10-14 11:10:00,125.03,125.06,124.92,125.06,5173.0,116.4706,116.4985,116.3681,116.4985,5173.0
2021-10-14 11:15:00,125.08,125.23,125.07,125.15,7014.0,116.5171,116.6569,116.5078,116.5823,7014.0
2021-10-14 11:20:00,125.16,125.29,125.15,125.17,6769.0,116.5917,116.7128,116.5823,116.601,6769.0
2021-10-14 11:25:00,125.16,125.25,125.16,125.23,3583.0,116.5917,116.6755,116.5917,116.6569,3583.0
2021-10-14 11:30:00,125.23,125.36,125.21,125.29,6322.0,116.6569,116.778,116.6382,116.7128,6322.0
2021-10-14 11:35:00,125.33,125.43,125.32,125.43,5468.0,116.75,116.8432,116.7407,116.8432,5468.0
2021-10-14 11:40:00,125.42,125.49,125.38,125.49,4146.0,116.8339,116.8991,116.7966,116.8991,4146.0
2021-10-14 11:45:00,125.53,125.61,125.51,125.6,5000.0,116.9363,117.0108,116.9177,117.0015,5000.0
2021-10-14 11:50:00,125.61,125.62,125.51,125.55,6420.0,117.0108,117.0202,116.9177,116.955,6420.0
2021-10-14 11:55:00,125.55,125.55,125.42,125.51,6089.0,116.955,116.955,116.8339,116.9177,6089.0
2021-10-14 12:00:00,125.5,125.55,125.5,125.55,4488.0,116.9084,116.955,116.9084,116.955,4488.0
2021-10-14 12:05:00,125.56,125.58,125.45,125.47,7383.0,116.9643,116.9829,116.8618,116.8804,7383.0
2021-10-14 12:10:00,125.46,125.47,125.37,125.44,4512.0,116.8711,116.8804,116.7873,116.8525,4512.0
2021-10-14 12:15:00,125.43,125.46,125.3,125.31,6276.0,116.8432,116.8711,116.7221,116.7314,6276.0
2021-10-14 12:20:00,125.32,125.36,125.27,125.31,3997.0,116.7407,116.778,116.6941,116.7314,3997.0
2021-10-14 12:25:00,125.31,125.36,125.28,125.36,4237.0,116.7314,116.778,116.7034,116.778,4237.0
2021-10-14 12:30:00,125.36,125.38,125.23,125.32,7717.0,116.778,116.7966,116.6569,116.7407,7717.0
2021-10-14 12:35:00,125.33,125.38,125.29,125.32,3925.0,116.75,116.7966,116.7128,116.7407,3925.0
2021-10-14 12:40:00,125.3,125.3,125.18,125.21,3522.0,116.7221,116.7221,116.6103,116.6382,3522.0
2021-10-14 12:45:00,125.19,125.28,125.17,125.26,5508.0,116.6196,116.7034,116.601,116.6848,5508.0
2021-10-14 12:50:00,125.24,125.27,125.18,125.18,3708.0,116.6662,116.6941,116.6103,116.6103,3708.0
2021-10-14 12:55:00,125.19,125.28,125.18,125.25,4614.0,116.6196,116.7034,116.6103,116.6755,4614.0
2021-10-14 13:00:00,125.26,125.3,125.14,125.17,4331.0,116.6848,116.7221,116.573,116.601,4331.0
2021-10-14 13:05:00,125.15,125.24,125.13,125.2,5754.0,116.5823,116.6662,116.5637,116.6289,5754.0
2021-10-14 13:10:00,125.24,125.3,125.17,125.3,4695.0,116.6662,116.7221,116.601,116.7221,4695.0
2021-10-14 13:15:00,125.3,125.3,125.16,125.17,3842.0,116.7221,116.7221,116.5917,116.601,3842.0
2021-10-14 13:20:00,125.16,125.16,125.11,125.15,4424.0,116.5917,116.5917,116.5451,116.5823,4424.0
2021-10-14 13:25:00,125.14,125.15,125.07,125.12,7289.0,116.573,116.5823,116.5078,116.5544,7289.0
2021-10-14 13:30:00,125.12,125.18,125.12,125.16,4454.0,116.5544,116.6103,116.5544,116.5917,4454.0
2021-10-14 13:35:00,125.17,125.34,125.17,125.34,3650.0,116.601,116.7593,116.601,116.7593,3650.0
2021-10-14 13:40:00,125.32,125.32,125.24,125.32,5618.0,116.7407,116.7407,116.6662,116.7407,5618.0
2021-10-14 13:45:00,125.31,125.32,125.21,125.3,5867.0,116.7314,116.7407,116.6382,116.7221,5867.0
2021-10-14 13:50:00,125.32,125.32,125.18,125.21,3693.0,116.7407,116.7407,116.6103,116.6382,3693.0
2021-10-14 13:55:00,125.22,125.24,125.11,125.11,4884.0,116.6475,116.6662,116.5451,116.5451,4884.0
2021-10-14 14:00:00,125.09,125.17,125.08,125.08,5553.0,116.5264,116.601,116.5171,116.5171,5553.0
2021-10-14 14:05:00,125.08,125.08,124.95,124.96,5366.0,116.5171,116.5171,116.396,116.4053,5366.0
2021-10-14 14:10:00,124.96,125.04,124.96,124.98,11365.0,116.4053,116.4799,116.4053,116.424,11365.0
2021-10-14 14:15:00,124.96,124.99,124.9,124.94,9419.0,116.4053,116.4333,116.3495,116.3867,9419.0
2021-10-14 14:20:00,124.96,125.01,124.93,125.01,5595.0,116.4053,116.4519,116.3774,116.4519,5595.0
2021-10-14 14:25:00,125.0,125.0,124.92,124.95,5809.0,116.4426,116.4426,116.3681,116.396,5809.0
2021-10-14 14:30:00,124.95,124.95,124.85,124.88,7479.0,116.396,116.396,116.3029,116.3308,7479.0
2021-10-14 14:35:00,124.91,124.94,124.9,124.93,4358.0,116.3588,116.3867,116.3495,116.3774,4358.0
2021-10-14 14:40:00,124.93,124.93,124.87,124.91,5780.0,116.3774,116.3774,116.3215,116.3588,5780.0
2021-10-14 14:45:00,124.92,124.92,124.86,124.9,6168.0,116.3681,116.3681,116.3122,116.3495,6168.0
2021-10-14 14:50:00,124.86,124.88,124.81,124.84,6281.0,116.3122,116.3308,116.2656,116.2936,6281.0
2021-10-14 14:55:00,124.82,124.85,124.76,124.78,8732.0,116.2749,116.3029,116.219,116.2377,8732.0
2021-10-14 15:00:00,124.78,124.89,124.76,124.87,12106.0,116.2377,116.3401,116.219,116.3215,12106.0
2021-10-14 15:05:00,124.89,124.9,124.79,124.79,8736.0,116.3401,116.3495,116.247,116.247,8736.0
2021-10-14 15:10:00,124.76,124.83,124.76,124.83,9197.0,116.219,116.2842,116.219,116.2842,9197.0
2021-10-14 15:15:00,124.82,124.83,124.72,124.77,13716.0,116.2749,116.2842,116.1818,116.2284,13716.0
2021-10-14 15:20:00,124.79,124.79,124.73,124.73,10006.0,116.247,116.247,116.1911,116.1911,10006.0
2021-10-14 15:25:00,124.73,124.94,124.73,124.88,19265.0,116.1911,116.3867,116.1911,116.3308,19265.0
2021-10-14 15:30:00,124.88,124.95,124.81,124.84,17032.0,116.3308,116.396,116.2656,116.2936,17032.0
2021-10-14 15:35:00,124.84,124.84,124.67,124.75,56271.0,116.2936,116.2936,116.1352,116.2097,56271.0
2021-10-14 15:40:00,124.75,124.76,124.59,124.71,32812.0,116.2097,116.219,116.0607,116.1725,32812.0
2021-10-14 15:45:00,124.7,124.7,124.54,124.58,86000.0,116.1631,116.1631,116.0141,116.0514,86000.0
2021-10-14 15:50:00,124.59,124.9,124.58,124.83,52959.0,116.0607,116.3495,116.0514,116.2842,52959.0
2021-10-14 15:55:00,124.83,125.08,124.79,125.04,164840.0,116.2842,116.5171,116.247,116.4799,164840.0
2021-10-15 09:30:00,126.19,126.63,126.19,126.61,82191.0,117.5511,117.961,117.5511,117.9424,82191.0
2021-10-15 09:35:00,126.53,126.57,126.29,126.4,10051.0,117.8679,117.9051,117.6443,117.7468,10051.0
2021-10-15 09:40:00,126.57,126.69,126.25,126.25,23854.0,117.9051,118.0169,117.607,117.607,23854.0
2021-10-15 09:45:00,126.31,126.39,126.1,126.21,36054.0,117.6629,117.7374,117.4673,117.5698,36054.0
2021-10-15 09:50:00,126.21,126.49,126.21,126.47,13156.0,117.5698,117.8306,117.5698,117.812,13156.0
2021-10-15 09:55:00,126.49,126.8,126.46,126.47,29505.0,117.8306,118.1194,117.8027,117.812,29505.0
2021-10-15 10:00:00,126.49,126.68,126.48,126.55,29429.0,117.8306,118.0076,117.8213,117.8865,29429.0
2021-10-15 10:05:00,126.55,126.62,126.28,126.3,33565.0,117.8865,117.9517,117.635,117.6536,33565.0
2021-10-15 10:10:00,126.23,126.28,126.08,126.28,8323.0,117.5884,117.635,117.4487,117.635,8323.0
2021-10-15 10:15:00,126.27,126.4,125.99,126.0,29288.0,117.6257,117.7468,117.3648,117.3741,29288.0
2021-10-15 10:20:00,126.01,126.2,125.99,126.2,3744.0,117.3835,117.5605,117.3648,117.5605,3744.0
2021-10-15 10:25:00,126.16,126.28,126.14,126.16,23769.0,117.5232,117.635,117.5046,117.5232,23769.0
2021-10-15 10:30:00,126.16,126.38,126.13,126.38,5259.0,117.5232,117.7281,117.4952,117.7281,5259.0
2021-10-15 10:35:00,126.35,126.53,126.33,126.45,11435.0,117.7002,117.8679,117.6816,117.7933,11435.0
2021-10-15 10:40:00,126.47,126.55,126.46,126.49,10206.0,117.812,117.8865,117.8027,117.8306,10206.0
2021-10-15 10:45:00,126.49,126.71,126.49,126.71,4121.0,117.8306,118.0355,117.8306,118.0355,4121.0
2021-10-15 10:50:00,126.75,126.8,126.72,126.78,11963.0,118.0728,118.1194,118.0449,118.1007,11963.0
2021-10-15 10:55:00,126.76,126.86,126.72,126.77,14089.0,118.0821,118.1753,118.0449,118.0914,14089.0
2021-10-15 11:00:00,126.79,126.81,126.73,126.74,30357.0,118.1101,118.1287,118.0542,118.0635,30357.0
2021-10-15 11:05:00,126.72,126.74,126.61,126.71,10126.0,118.0449,118.0635,117.9424,118.0355,10126.0
2021-10-15 11:10:00,126.72,126.76,126.57,126.58,27792.0,118.0449,118.0821,117.9051,117.9144,27792.0
2021-10-15 11:15:00,126.55,126.62,126.55,126.61,6320.0,117.8865,117.9517,117.8865,117.9424,6320.0
2021-10-15 11:20:00,126.58,126.62,126.56,126.59,7465.0,117.9144,117.9517,117.8958,117.9238,7465.0
2021-10-15 11:25:00,126.58,126.6,126.51,126.52,23390.0,117.9144,117.9331,117.8492,117.8585,23390.0
2021-10-15 11:30:00,126.48,126.49,126.37,126.37,6761.0,117.8213,117.8306,117.7188,117.7188,6761.0
2021-10-15 11:35:00,126.39,126.39,126.25,126.26,4553.0,117.7374,117.7374,117.607,117.6163,4553.0
2021-10-15 11:40:00,126.23,126.34,126.21,126.34,14230.0,117.5884,117.6909,117.5698,117.6909,14230.0
2021-10-15 11:45:00,126.35,126.46,126.29,126.3,34402.0,117.7002,117.8027,117.6443,117.6536,34402.0
2021-10-15 11:50:00,126.29,126.38,126.27,126.37,15292.0,117.6443,117.7281,117.6257,117.7188,15292.0
2021-10-15 11:55:00,126.35,126.37,126.29,126.35,17847.0,117.7002,117.7188,117.6443,117.7002,17847.0
2021-10-15 12:00:00,126.34,126.34,126.29,126.34,7969.0,117.6909,117.6909,117.6443,117.6909,7969.0
2021-10-15 12:05:00,126.32,126.33,126.24,126.27,9692.0,117.6722,117.6816,117.5977,117.6257,9692.0
2021-10-15 12:10:00,126.26,126.36,126.24,126.35,13051.0,117.6163,117.7095,117.5977,117.7002,13051.0
2021-10-15 12:15:00,126.34,126.42,126.34,126.38,15705.0,117.6909,117.7654,117.6909,117.7281,15705.0
2021-10-15 12:20:00,126.38,126.5,126.35,126.49,19872.0,117.7281,117.8399,117.7002,117.8306,19872.0
2021-10-15 12:25:00,126.5,126.56,126.46,126.47,21509.0,117.8399,117.8958,117.8027,117.812,21509.0
2021-10-15 12:30:00,126.48,126.6,126.45,126.59,9997.0,117.8213,117.9331,117.7933,117.9238,9997.0
2021-10-15 12:35:00,126.56,126.62,126.56,126.58,7842.0,117.8958,117.9517,117.8958,117.9144,7842.0
2021-10-15 12:40:00,126.56,126.59,126.51,126.51,7298.0,117.8958,117.9238,117.8492,117.8492,7298.0
2021-10-15 12:45:00,126.51,126.65,126.5,126.61,7923.0,117.8492,117.9796,117.8399,117.9424,7923.0
2021-10-15 12:50:00,126.62,126.65,126.58,126.62,6169.0,117.9517,117.9796,117.9144,117.9517,6169.0
2021-10-15 12:55:00,126.62,126.74,126.59,126.64,8052.0,117.9517,118.0635,117.9238,117.9703,8052.0
2021-10-15 13:00:00,126.64,126.71,126.51,126.51,8304.0,117.9703,118.0355,117.8492,117.8492,8304.0
2021-10-15 13:05:00,126.5,126.62,126.5,126.56,7314.0,117.8399,117.9517,117.8399,117.8958,7314.0
2021-10-15 13:10:00,126.57,126.57,126.36,126.39,4330.0,117.9051,117.9051,117.7095,117.7374,4330.0
2021-10-15 13:15:00,126.4,126.4,126.27,126.27,5980.0,117.7468,117.7468,117.6257,117.6257,5980.0
2021-10-15 13:20:00,126.27,126.34,126.27,126.31,10219.0,117.6257,117.6909,117.6257,117.6629,10219.0
2021-10-15 13:25:00,126.3,126.33,126.18,126.18,4372.0,117.6536,117.6816,117.5418,117.5418,4372.0
2021-10-15 13:30:00,126.19,126.19,126.04,126.08,9522.0,117.5511,117.5511,117.4114,117.4487,9522.0
2021-10-15 13:35:00,126.07,126.12,126.06,126.11,6826.0,117.4394,117.4859,117.43,117.4766,6826.0
2021-10-15 13:40:00,126.11,126.15,126.0,126.07,6080.0,117.4766,117.5139,117.3741,117.4394,6080.0
2021-10-15 13:45:00,126.07,126.16,126.06,126.14,6239.0,117.4394,117.5232,117.43,117.5046,6239.0
2021-10-15 13:50:00,126.16,126.24,126.15,126.23,5327.0,117.5232,117.5977,117.5139,117.5884,5327.0
2021-10-15 13:55:00,126.23,126.26,126.2,126.23,5486.0,117.5884,117.6163,117.5605,117.5884,5486.0
2021-10-15 14:00:00,126.25,126.41,126.25,126.28,8876.0,117.607,117.7561,117.607,117.635,8876.0
2021-10-15 14:05:00,126.29,126.37,126.25,126.34,19065.0,117.6443,117.7188,117.607,117.6909,19065.0
2021-10-15 14:10:00,126.33,126.37,126.19,126.24,8388.0,117.6816,117.7188,117.5511,117.5977,8388.0
2021-10-15 14:15:00,126.24,126.24,126.11,126.16,4994.0,117.5977,117.5977,117.4766,117.5232,4994.0
2021-10-15 14:20:00,126.19,126.19,126.1,126.13,8936.0,117.5511,117.5511,117.4673,117.4952,8936.0
2021-10-15 14:25:00,126.14,126.16,126.05,126.06,5850.0,117.5046,117.5232,117.4207,117.43,5850.0
2021-10-15 14:30:00,126.06,126.06,125.92,125.95,7242.0,117.43,117.43,117.2996,117.3276,7242.0
2021-10-15 14:35:00,125.94,125.94,125.87,125.92,6194.0,117.3183,117.3183,117.253,117.2996,6194.0
2021-10-15 14:40:00,125.91,125.93,125.84,125.9,6259.0,117.2903,117.3089,117.2251,117.281,6259.0
2021-10-15 14:45:00,125.87,125.87,125.79,125.82,5259.0,117.253,117.253,117.1785,117.2065,5259.0
2021-10-15 14:50:00,125.84,125.87,125.78,125.81,6516.0,117.2251,117.253,117.1692,117.1972,6516.0
2021-10-15 14:55:00,125.78,125.91,125.78,125.86,7167.0,117.1692,117.2903,117.1692,117.2437,7167.0
2021-10-15 15:00:00,125.88,125.92,125.82,125.84,6426.0,117.2624,117.2996,117.2065,117.2251,6426.0
2021-10-15 15:05:00,125.84,125.85,125.74,125.76,8155.0,117.2251,117.2344,117.1319,117.1506,8155.0
2021-10-15 15:10:00,125.77,125.97,125.76,125.97,5321.0,117.1599,117.3462,117.1506,117.3462,5321.0
2021-10-15 15:15:00,126.0,126.02,125.8,125.84,11943.0,117.3741,117.3928,117.1878,117.2251,11943.0
2021-10-15 15:20:00,125.84,125.86,125.61,125.66,10680.0,117.2251,117.2437,117.0108,117.0574,10680.0
2021-10-15 15:25:00,125.66,125.74,125.63,125.72,8609.0,117.0574,117.1319,117.0295,117.1133,8609.0
2021-10-15 15:30:00,125.68,125.71,125.63,125.69,14738.0,117.0761,117.104,117.0295,117.0854,14738.0
2021-10-15 15:35:00,125.68,125.72,125.56,125.58,22093.0,117.0761,117.1133,116.9643,116.9829,22093.0
2021-10-15 15:40:00,125.6,125.63,125.5,125.53,20324.0,117.0015,117.0295,116.9084,116.9363,20324.0
2021-10-15 15:45:00,125.53,125.53,125.36,125.36,33562.0,116.9363,116.9363,116.778,116.778,33562.0
2021-10-15 15:50:00,125.29,125.42,125.29,125.41,44547.0,116.7128,116.8339,116.7128,116.8245,44547.0
2021-10-15 15:55:00,125.42,125.43,125.17,125.25,148854.0,116.8339,116.8432,116.601,116.6755,148854.0
2021-10-18 09:30:00,125.26,125.75,124.78,125.36,23430.0,116.6848,117.1413,116.2377,116.778,23430.0
2021-10-18 09:35:00,125.22,125.22,125.13,125.22,2089.0,116.6475,116.6475,116.5637,116.6475,2089.0
2021-10-18 09:40:00,125.23,125.53,125.23,125.36,3537.0,116.6569,116.9363,116.6569,116.778,3537.0
2021-10-18 09:45:00,125.41,125.73,125.41,125.56,8723.0,116.8245,117.1226,116.8245,116.9643,8723.0
2021-10-18 09:50:00,125.62,125.83,125.62,125.77,4285.0,117.0202,117.2158,117.0202,117.1599,4285.0
2021-10-18 09:55:00,125.71,125.82,125.68,125.78,6021.0,117.104,117.2065,117.0761,117.1692,6021.0
2021-10-18 10:00:00,125.78,126.0,125.77,125.99,5413.0,117.1692,117.3741,117.1599,117.3648,5413.0
2021-10-18 10:05:00,126.02,126.18,125.98,126.1,8193.0,117.3928,117.5418,117.3555,117.4673,8193.0
2021-10-18 10:10:00,126.07,126.12,125.97,125.99,4122.0,117.4394,117.4859,117.3462,117.3648,4122.0
2021-10-18 10:15:00,125.96,125.99,125.86,125.95,5308.0,117.3369,117.3648,117.2437,117.3276,5308.0
2021-10-18 10:20:00,125.91,126.12,125.82,126.03,3720.0,117.2903,117.4859,117.2065,117.4021,3720.0
2021-10-18 10:25:00,126.0,126.26,125.96,126.24,6725.0,117.3741,117.6163,117.3369,117.5977,6725.0
2021-10-18 10:30:00,126.27,126.27,126.06,126.16,9015.0,117.6257,117.6257,117.43,117.5232,9015.0
2021-10-18 10:35:00,126.16,126.16,125.95,126.08,5524.0,117.5232,117.5232,117.3276,117.4487,5524.0
2021-10-18 10:40:00,126.09,126.44,126.09,126.35,9238.0,117.458,117.784,117.458,117.7002,9238.0
2021-10-18 10:45:00,126.34,126.34,126.23,126.33,3280.0,117.6909,117.6909,117.5884,117.6816,3280.0
2021-10-18 10:50:00,126.35,126.35,126.15,126.18,5575.0,117.7002,117.7002,117.5139,117.5418,5575.0
2021-10-18 10:55:00,126.15,126.27,126.15,126.25,5620.0,117.5139,117.6257,117.5139,117.607,5620.0
2021-10-18 11:00:00,126.26,126.46,126.22,126.46,6734.0,117.6163,117.8027,117.5791,117.8027,6734.0
2021-10-18 11:05:00,126.44,126.55,126.43,126.53,5742.0,117.784,117.8865,117.7747,117.8679,5742.0
2021-10-18 11:10:00,126.56,126.62,126.49,126.62,13575.0,117.8958,117.9517,117.8306,117.9517,13575.0
2021-10-18 11:15:00,126.62,126.64,126.48,126.56,8429.0,117.9517,117.9703,117.8213,117.8958,8429.0
2021-10-18 11:20:00,126.58,126.67,126.53,126.54,4874.0,117.9144,117.9983,117.8679,117.8772,4874.0
2021-10-18 11:25:00,126.51,126.53,126.36,126.36,7686.0,117.8492,117.8679,117.7095,117.7095,7686.0
2021-10-18 11:30:00,126.38,126.47,126.38,126.43,7516.0,117.7281,117.812,117.7281,117.7747,7516.0
2021-10-18 11:35:00,126.45,126.48,126.25,126.25,4056.0,117.7933,117.8213,117.607,117.607,4056.0
2021-10-18 11:40:00,126.29,126.34,126.27,126.29,5981.0,117.6443,117.6909,117.6257,117.6443,5981.0
2021-10-18 11:45:00,126.27,126.34,126.18,126.34,6113.0,117.6257,117.6909,117.5418,117.6909,6113.0
2021-10-18 11:50:00,126.34,126.45,126.34,126.41,6070.0,117.6909,117.7933,117.6909,117.7561,6070.0
2021-10-18 11:55:00,126.36,126.45,126.31,126.42,7536.0,117.7095,117.7933,117.6629,117.7654,7536.0
2021-10-18 12:00:00,126.42,126.56,126.39,126.55,4456.0,117.7654,117.8958,117.7374,117.8865,4456.0
2021-10-18 12:05:00,126.53,126.53,126.42,126.42,4192.0,117.8679,117.8679,117.7654,117.7654,4192.0
2021-10-18 12:10:00,126.42,126.45,126.34,126.34,3115.0,117.7654,117.7933,117.6909,117.6909,3115.0
2021-10-18 12:15:00,126.36,126.37,126.28,126.3,2728.0,117.7095,117.7188,117.635,117.6536,2728.0
2021-10-18 12:20:00,126.3,126.3,126.21,126.28,4703.0,117.6536,117.6536,117.5698,117.635,4703.0
2021-10-18 12:25:00,126.27,126.27,126.17,126.2,1830.0,117.6257,117.6257,117.5325,117.5605,1830.0
2021-10-18 12:30:00,126.19,126.21,126.14,126.18,5923.0,117.5511,117.5698,117.5046,117.5418,5923.0
2021-10-18 12:35:00,126.18,126.26,126.17,126.25,8579.0,117.5418,117.6163,117.5325,117.607,8579.0
2021-10-18 12:40:00,126.22,126.22,126.14,126.14,2854.0,117.5791,117.5791,117.5046,117.5046,2854.0
2021-10-18 12:45:00,126.14,126.14,126.07,126.07,2475.0,117.5046,117.5046,117.4394,117.4394,2475.0
2021-10-18 12:50:00,126.07,126.07,126.01,126.01,1700.0,117.4394,117.4394,117.3835,117.3835,1700.0
2021-10-18 12:55:00,126.0,126.16,125.99,126.12,4822.0,117.3741,117.5232,117.3648,117.4859,4822.0
2021-10-18 13:00:00,126.14,126.14,126.08,126.13,3047.0,117.5046,117.5046,117.4487,117.4952,3047.0
2021-10-18 13:05:00,126.13,126.15,126.09,126.13,4251.0,117.4952,117.5139,117.458,117.4952,4251.0
2021-10-18 13:10:00,126.09,126.11,126.02,126.03,2920.0,117.458,117.4766,117.3928,117.4021,2920.0
2021-10-18 13:15:00,125.99,126.27,125.97,126.26,11820.0,117.3648,117.6257,117.3462,117.6163,11820.0
2021-10-18 13:20:00,126.27,126.36,126.17,126.17,11290.0,117.6257,117.7095,117.5325,117.5325,11290.0
2021-10-18 13:25:00,126.15,126.16,126.02,126.02,2826.0,117.5139,117.5232,117.3928,117.3928,2826.0
2021-10-18 13:30:00,126.02,126.16,125.99,126.09,6803.0,117.3928,117.5232,117.3648,117.458,6803.0
2021-10-18 13:35:00,126.09,126.22,126.09,126.22,5854.0,117.458,117.5791,117.458,117.5791,5854.0
2021-10-18 13:40:00,126.2,126.29,126.2,126.28,5012.0,117.5605,117.6443,117.5605,117.635,5012.0
2021-10-18 13:45:00,126.31,126.48,126.24,126.41,28247.0,117.6629,117.8213,117.5977,117.7561,28247.0
2021-10-18 13:50:00,126.4,126.42,126.32,126.33,6440.0,117.7468,117.7654,117.6722,117.6816,6440.0
2021-10-18 13:55:00,126.33,126.38,126.31,126.32,5571.0,117.6816,117.7281,117.6629,117.6722,5571.0
2021-10-18 14:00:00,126.33,126.36,126.29,126.33,8339.0,117.6816,117.7095,117.6443,117.6816,8339.0
2021-10-18 14:05:00,126.31,126.38,126.31,126.35,6279.0,117.6629,117.7281,117.6629,117.7002,6279.0
2021-10-18 14:10:00,126.33,126.33,126.2,126.2,6804.0,117.6816,117.6816,117.5605,117.5605,6804.0
2021-10-18 14:15:00,126.2,126.23,126.18,126.23,6595.0,117.5605,117.5884,117.5418,117.5884,6595.0
2021-10-18 14:20:00,126.23,126.27,126.12,126.19,8965.0,117.5884,117.6257,117.4859,117.5511,8965.0
2021-10-18 14:25:00,126.17,126.28,126.17,126.27,7663.0,117.5325,117.635,117.5325,117.6257,7663.0
2021-10-18 14:30:00,126.27,126.27,126.18,126.19,6796.0,117.6257,117.6257,117.5418,117.5511,6796.0
2021-10-18 14:35:00,126.18,126.18,126.06,126.08,4784.0,117.5418,117.5418,117.43,117.4487,4784.0
2021-10-18 14:40:00,126.08,126.11,126.06,126.1,6052.0,117.4487,117.4766,117.43,117.4673,6052.0
2021-10-18 14:45:00,126.09,126.11,126.06,126.07,3625.0,117.458,117.4766,117.43,117.4394,3625.0
2021-10-18 14:50:00,126.08,126.18,126.05,126.16,6205.0,117.4487,117.5418,117.4207,117.5232,6205.0
2021-10-18 14:55:00,126.17,126.21,126.15,126.17,4721.0,117.5325,117.5698,117.5139,117.5325,4721.0
2021-10-18 15:00:00,126.15,126.17,126.13,126.16,5000.0,117.5139,117.5325,117.4952,117.5232,5000.0
2021-10-18 15:05:00,126.16,126.16,126.08,126.15,6246.0,117.5232,117.5232,117.4487,117.5139,6246.0
2021-10-18 15:10:00,126.15,126.26,126.15,126.22,6634.0,117.5139,117.6163,117.5139,117.5791,6634.0
2021-10-18 15:15:00,126.22,126.26,126.21,126.23,5319.0,117.5791,117.6163,117.5698,117.5884,5319.0
2021-10-18 15:20:00,126.25,126.37,126.25,126.31,6075.0,117.607,117.7188,117.607,117.6629,6075.0
2021-10-18 15:25:00,126.31,126.41,126.28,126.37,5312.0,117.6629,117.7561,117.635,117.7188,5312.0
2021-10-18 15:30:00,126.36,126.39,126.26,126.26,11213.0,117.7095,117.7374,117.6163,117.6163,11213.0
2021-10-18 15:35:00,126.28,126.32,126.21,126.26,12685.0,117.635,117.6722,117.5698,117.6163,12685.0
2021-10-18 15:40:00,126.28,126.28,126.08,126.08,9815.0,117.635,117.635,117.4487,117.4487,9815.0
2021-10-18 15:45:00,126.1,126.21,126.1,126.21,20686.0,117.4673,117.5698,117.4673,117.5698,20686.0
2021-10-18 15:50:00,126.23,126.37,126.22,126.32,30711.0,117.5884,117.7188,117.5791,117.6722,30711.0
2021-10-18 15:55:00,126.32,126.46,126.23,126.44,95381.0,117.6722,117.8027,117.5884,117.784,95381.0
2021-10-19 09:30:00,126.72,127.23,126.72,127.14,15031.0,118.0449,118.5199,118.0449,118.4361,15031.0
2021-10-19 09:35:00,127.09,127.09,126.69,126.7,5565.0,118.3895,118.3895,118.0169,118.0262,5565.0
2021-10-19 09:40:00,126.65,127.05,126.64,126.78,8997.0,117.9796,118.3523,117.9703,118.1007,8997.0
2021-10-19 09:45:00,126.75,127.02,126.68,126.68,4507.0,118.0728,118.3243,118.0076,118.0076,4507.0
2021-10-19 09:50:00,126.72,126.85,126.72,126.79,2101.0,118.0449,118.166,118.0449,118.1101,2101.0
2021-10-19 09:55:00,126.84,126.93,126.74,126.8,7979.0,118.1566,118.2405,118.0635,118.1194,7979.0
2021-10-19 10:00:00,126.82,126.88,126.7,126.82,5567.0,118.138,118.1939,118.0262,118.138,5567.0
2021-10-19 10:05:00,126.85,126.85,126.72,126.8,3439.0,118.166,118.166,118.0449,118.1194,3439.0
2021-10-19 10:10:00,126.85,127.0,126.85,127.0,1852.0,118.166,118.3057,118.166,118.3057,1852.0
2021-10-19 10:15:00,127.1,127.1,126.97,127.01,5105.0,118.3988,118.3988,118.2777,118.315,5105.0
2021-10-19 10:20:00,127.01,127.12,126.98,127.12,3567.0,118.315,118.4175,118.2871,118.4175,3567.0
2021-10-19 10:25:00,127.13,127.26,127.12,127.16,7306.0,118.4268,118.5479,118.4175,118.4547,7306.0
2021-10-19 10:30:00,127.15,127.15,126.97,127.01,3873.0,118.4454,118.4454,118.2777,118.315,3873.0
2021-10-19 10:35:00,126.99,127.01,126.88,127.01,8365.0,118.2964,118.315,118.1939,118.315,8365.0
2021-10-19 10:40:00,127.05,127.07,126.99,126.99,2324.0,118.3523,118.3709,118.2964,118.2964,2324.0
2021-10-19 10:45:00,126.99,127.0,126.9,126.9,4191.0,118.2964,118.3057,118.2125,118.2125,4191.0
2021-10-19 10:50:00,126.9,126.93,126.8,126.85,6104.0,118.2125,118.2405,118.1194,118.166,6104.0
2021-10-19 10:55:00,126.86,126.99,126.85,126.93,7941.0,118.1753,118.2964,118.166,118.2405,7941.0
2021-10-19 11:00:00,126.96,126.96,126.78,126.84,9276.0,118.2684,118.2684,118.1007,118.1566,9276.0
2021-10-19 11:05:00,126.86,126.87,126.78,126.78,5318.0,118.1753,118.1846,118.1007,118.1007,5318.0
2021-10-19 11:10:00,126.73,126.89,126.73,126.89,3468.0,118.0542,118.2032,118.0542,118.2032,3468.0
2021-10-19 11:15:00,126.92,127.06,126.91,126.91,6417.0,118.2312,118.3616,118.2218,118.2218,6417.0
2021-10-19 11:20:00,126.91,126.91,126.71,126.71,26124.0,118.2218,118.2218,118.0355,118.0355,26124.0
2021-10-19 11:25:00,126.7,126.76,126.64,126.68,4453.0,118.0262,118.0821,117.9703,118.0076,4453.0
2021-10-19 11:30:00,126.62,126.62,126.28,126.29,3296.0,117.9517,117.9517,117.635,117.6443,3296.0
2021-10-19 11:35:00,126.31,126.36,126.26,126.35,4734.0,117.6629,117.7095,117.6163,117.7002,4734.0
2021-10-19 11:40:00,126.31,126.34,126.29,126.34,7743.0,117.6629,117.6909,117.6443,117.6909,7743.0
2021-10-19 11:45:00,126.34,126.56,126.32,126.5,46842.0,117.6909,117.8958,117.6722,117.8399,46842.0
2021-10-19 11:50:00,126.5,126.66,126.48,126.58,18509.0,117.8399,117.989,117.8213,117.9144,18509.0
2021-10-19 11:55:00,126.6,126.64,126.59,126.61,4530.0,117.9331,117.9703,117.9238,117.9424,4530.0
2021-10-19 12:00:00,126.6,126.63,126.47,126.53,5311.0,117.9331,117.961,117.812,117.8679,5311.0
2021-10-19 12:05:00,126.52,126.64,126.44,126.54,17947.0,117.8585,117.9703,117.784,117.8772,17947.0
2021-10-19 12:10:00,126.5,126.68,126.5,126.67,3580.0,117.8399,118.0076,117.8399,117.9983,3580.0
2021-10-19 12:15:00,126.69,126.81,126.69,126.8,5513.0,118.0169,118.1287,118.0169,118.1194,5513.0
2021-10-19 12:20:00,126.8,126.86,126.77,126.84,3857.0,118.1194,118.1753,118.0914,118.1566,3857.0
2021-10-19 12:25:00,126.82,126.84,126.72,126.75,3000.0,118.138,118.1566,118.0449,118.0728,3000.0
2021-10-19 12:30:00,126.75,126.89,126.75,126.88,2495.0,118.0728,118.2032,118.0728,118.1939,2495.0
2021-10-19 12:35:00,126.9,126.91,126.86,126.86,2270.0,118.2125,118.2218,118.1753,118.1753,2270.0
2021-10-19 12:40:00,126.86,126.92,126.86,126.92,3820.0,118.1753,118.2312,118.1753,118.2312,3820.0
2021-10-19 12:45:00,126.92,126.95,126.89,126.91,3334.0,118.2312,118.2591,118.2032,118.2218,3334.0
2021-10-19 12:50:00,126.9,126.93,126.86,126.93,3735.0,118.2125,118.2405,118.1753,118.2405,3735.0
2021-10-19 12:55:00,126.97,126.97,126.87,126.91,3707.0,118.2777,118.2777,118.1846,118.2218,3707.0
2021-10-19 13:00:00,126.93,126.95,126.89,126.95,3753.0,118.2405,118.2591,118.2032,118.2591,3753.0
2021-10-19 13:05:00,126.93,126.99,126.93,126.99,1830.0,118.2405,118.2964,118.2405,118.2964,1830.0
2021-10-19 13:10:00,127.01,127.02,126.94,126.99,3762.0,118.315,118.3243,118.2498,118.2964,3762.0
2021-10-19 13:15:00,127.01,127.02,126.9,126.93,4064.0,118.315,118.3243,118.2125,118.2405,4064.0
2021-10-19 13:20:00,126.92,126.95,126.91,126.94,2200.0,118.2312,118.2591,118.2218,118.2498,2200.0
2021-10-19 13:25:00,126.93,126.93,126.86,126.88,2911.0,118.2405,118.2405,118.1753,118.1939,2911.0
2021-10-19 13:30:00,126.89,126.95,126.87,126.95,3400.0,118.2032,118.2591,118.1846,118.2591,3400.0
2021-10-19 13:35:00,126.96,126.99,126.96,126.98,2824.0,118.2684,118.2964,118.2684,118.2871,2824.0
2021-10-19 13:40:00,126.97,126.99,126.8,126.8,1963.0,118.2777,118.2964,118.1194,118.1194,1963.0
2021-10-19 13:45:00,126.78,126.82,126.77,126.81,3454.0,118.1007,118.138,118.0914,118.1287,3454.0
2021-10-19 13:50:00,126.85,126.85,126.78,126.78,3995.0,118.166,118.166,118.1007,118.1007,3995.0
2021-10-19 13:55:00,126.78,126.79,126.76,126.76,1526.0,118.1007,118.1101,118.0821,118.0821,1526.0
2021-10-19 14:00:00,126.76,126.81,126.74,126.8,3515.0,118.0821,118.1287,118.0635,118.1194,3515.0
2021-10-19 14:05:00,126.8,126.83,126.79,126.81,2309.0,118.1194,118.1473,118.1101,118.1287,2309.0
2021-10-19 14:10:00,126.83,126.85,126.72,126.72,4523.0,118.1473,118.166,118.0449,118.0449,4523.0
2021-10-19 14:15:00,126.7,126.7,126.64,126.67,3590.0,118.0262,118.0262,117.9703,117.9983,3590.0
2021-10-19 14:20:00,126.67,126.71,126.63,126.64,4745.0,117.9983,118.0355,117.961,117.9703,4745.0
2021-10-19 14:25:00,126.63,126.65,126.56,126.56,3994.0,117.961,117.9796,117.8958,117.8958,3994.0
2021-10-19 14:30:00,126.55,126.56,126.4,126.51,11421.0,117.8865,117.8958,117.7468,117.8492,11421.0
2021-10-19 14:35:00,126.51,126.53,126.28,126.28,3546.0,117.8492,117.8679,117.635,117.635,3546.0
2021-10-19 14:40:00,126.28,126.33,126.25,126.29,4828.0,117.635,117.6816,117.607,117.6443,4828.0
2021-10-19 14:45:00,126.3,126.3,126.15,126.22,4637.0,117.6536,117.6536,117.5139,117.5791,4637.0
2021-10-19 14:50:00,126.23,126.43,126.21,126.25,5699.0,117.5884,117.7747,117.5698,117.607,5699.0
2021-10-19 14:55:00,126.24,126.24,126.13,126.14,4193.0,117.5977,117.5977,117.4952,117.5046,4193.0
2021-10-19 15:00:00,126.14,126.15,126.02,126.05,6835.0,117.5046,117.5139,117.3928,117.4207,6835.0
2021-10-19 15:05:00,126.07,126.11,126.02,126.02,3257.0,117.4394,117.4766,117.3928,117.3928,3257.0
2021-10-19 15:10:00,126.02,126.09,126.0,126.09,7502.0,117.3928,117.458,117.3741,117.458,7502.0
2021-10-19 15:15:00,126.08,126.1,125.95,126.0,11599.0,117.4487,117.4673,117.3276,117.3741,11599.0
2021-10-19 15:20:00,126.0,126.0,125.81,125.83,10470.0,117.3741,117.3741,117.1972,117.2158,10470.0
2021-10-19 15:25:00,125.82,125.84,125.68,125.71,8746.0,117.2065,117.2251,117.0761,117.104,8746.0
2021-10-19 15:30:00,125.7,125.75,125.67,125.67,19312.0,117.0947,117.1413,117.0667,117.0667,19312.0
2021-10-19 15:35:00,125.68,125.72,125.64,125.71,17784.0,117.0761,117.1133,117.0388,117.104,17784.0
2021-10-19 15:40:00,125.71,125.75,125.65,125.66,12696.0,117.104,117.1413,117.0481,117.0574,12696.0
2021-10-19 15:45:00,125.66,125.66,125.53,125.56,24470.0,117.0574,117.0574,116.9363,116.9643,24470.0
2021-10-19 15:50:00,125.58,125.6,125.44,125.56,34576.0,116.9829,117.0015,116.8525,116.9643,34576.0
2021-10-19 15:55:00,125.55,125.69,125.49,125.68,83876.0,116.955,117.0854,116.8991,117.0761,83876.0
2021-10-20 09:30:00,125.37,125.98,124.98,125.51,41034.0,116.7873,117.3555,116.424,116.9177,41034.0
2021-10-20 09:35:00,125.58,126.48,125.58,126.42,14711.0,116.9829,117.8213,116.9829,117.7654,14711.0
2021-10-20 09:40:00,126.39,126.58,126.22,126.36,9792.0,117.7374,117.9144,117.5791,117.7095,9792.0
2021-10-20 09:45:00,126.28,126.36,126.0,126.36,5725.0,117.635,117.7095,117.3741,117.7095,5725.0
2021-10-20 09:50:00,126.38,126.56,126.36,126.46,11382.0,117.7281,117.8958,117.7095,117.8027,11382.0
2021-10-20 09:55:00,126.47,126.52,126.26,126.27,6891.0,117.812,117.8585,117.6163,117.6257,6891.0
2021-10-20 10:00:00,126.3,126.34,126.08,126.15,7754.0,117.6536,117.6909,117.4487,117.5139,7754.0
2021-10-20 10:05:00,126.07,126.58,126.04,126.55,10532.0,117.4394,117.9144,117.4114,117.8865,10532.0
2021-10-20 10:10:00,126.55,126.79,126.5,126.61,12320.0,117.8865,118.1101,117.8399,117.9424,12320.0
2021-10-20 10:15:00,126.56,126.76,126.5,126.68,6405.0,117.8958,118.0821,117.8399,118.0076,6405.0
2021-10-20 10:20:00,126.66,126.9,126.66,126.8,6622.0,117.989,118.2125,117.989,118.1194,6622.0
2021-10-20 10:25:00,126.77,127.0,126.73,126.92,4310.0,118.0914,118.3057,118.0542,118.2312,4310.0
2021-10-20 10:30:00,126.91,127.12,126.86,127.11,2813.0,118.2218,118.4175,118.1753,118.4082,2813.0
2021-10-20 10:35:00,127.17,127.2,127.0,127.09,4060.0,118.4641,118.492,118.3057,118.3895,4060.0
2021-10-20 10:40:00,127.07,127.07,126.88,126.88,4102.0,118.3709,118.3709,118.1939,118.1939,4102.0
2021-10-20 10:45:00,126.93,127.08,126.9,127.01,5799.0,118.2405,118.3802,118.2125,118.315,5799.0
2021-10-20 10:50:00,127.04,127.06,126.97,127.02,3800.0,118.343,118.3616,118.2777,118.3243,3800.0
2021-10-20 10:55:00,126.98,127.02,126.84,126.88,7478.0,118.2871,118.3243,118.1566,118.1939,7478.0
2021-10-20 11:00:00,126.88,126.95,126.77,126.78,5251.0,118.1939,118.2591,118.0914,118.1007,5251.0
2021-10-20 11:05:00,126.78,126.81,126.66,126.68,3084.0,118.1007,118.1287,117.989,118.0076,3084.0
2021-10-20 11:10:00,126.67,126.72,126.52,126.7,7078.0,117.9983,118.0449,117.8585,118.0262,7078.0
2021-10-20 11:15:00,126.7,126.84,126.67,126.82,3377.0,118.0262,118.1566,117.9983,118.138,3377.0
2021-10-20 11:20:00,126.84,126.88,126.66,126.68,3916.0,118.1566,118.1939,117.989,118.0076,3916.0
2021-10-20 11:25:00,126.69,126.81,126.69,126.72,3388.0,118.0169,118.1287,118.0169,118.0449,3388.0
2021-10-20 11:30:00,126.72,126.77,126.68,126.68,2880.0,118.0449,118.0914,118.0076,118.0076,2880.0
2021-10-20 11:35:00,126.7,126.71,126.53,126.6,6181.0,118.0262,118.0355,117.8679,117.9331,6181.0
2021-10-20 11:40:00,126.58,126.7,126.58,126.7,4606.0,117.9144,118.0262,117.9144,118.0262,4606.0
2021-10-20 11:45:00,126.66,126.71,126.63,126.68,3305.0,117.989,118.0355,117.961,118.0076,3305.0
2021-10-20 11:50:00,126.67,126.72,126.66,126.7,3027.0,117.9983,118.0449,117.989,118.0262,3027.0
2021-10-20 11:55:00,126.7,126.79,126.69,126.74,7619.0,118.0262,118.1101,118.0169,118.0635,7619.0
2021-10-20 12:00:00,126.75,126.85,126.74,126.82,6786.0,118.0728,118.166,118.0635,118.138,6786.0
2021-10-20 12:05:00,126.84,126.89,126.84,126.88,2863.0,118.1566,118.2032,118.1566,118.1939,2863.0
2021-10-20 12:10:00,126.87,126.91,126.83,126.83,4871.0,118.1846,118.2218,118.1473,118.1473,4871.0
2021-10-20 12:15:00,126.83,126.95,126.82,126.92,10967.0,118.1473,118.2591,118.138,118.2312,10967.0
2021-10-20 12:20:00,126.89,126.89,126.71,126.8,23042.0,118.2032,118.2032,118.0355,118.1194,23042.0
2021-10-20 12:25:00,126.8,126.8,126.68,126.73,8894.0,118.1194,118.1194,118.0076,118.0542,8894.0
2021-10-20 12:30:00,126.75,126.76,126.62,126.63,4328.0,118.0728,118.0821,117.9517,117.961,4328.0
2021-10-20 12:35:00,126.61,126.61,126.46,126.51,5422.0,117.9424,117.9424,117.8027,117.8492,5422.0
2021-10-20 12:40:00,126.52,126.67,126.52,126.67,3421.0,117.8585,117.9983,117.8585,117.9983,3421.0
2021-10-20 12:45:00,126.63,126.66,126.58,126.66,2114.0,117.961,117.989,117.9144,117.989,2114.0
2021-10-20 12:50:00,126.64,126.7,126.62,126.7,4313.0,117.9703,118.0262,117.9517,118.0262,4313.0
2021-10-20 12:55:00,126.69,126.77,126.68,126.71,2502.0,118.0169,118.0914,118.0076,118.0355,2502.0
2021-10-20 13:00:00,126.71,126.71,126.64,126.65,1801.0,118.0355,118.0355,117.9703,117.9796,1801.0
2021-10-20 13:05:00,126.68,126.69,126.65,126.69,2813.0,118.0076,118.0169,117.9796,118.0169,2813.0
2021-10-20 13:10:00,126.64,126.69,126.62,126.68,2736.0,117.9703,118.0169,117.9517,118.0076,2736.0
2021-10-20 13:15:00,126.68,126.74,126.6,126.64,4006.0,118.0076,118.0635,117.9331,117.9703,4006.0
2021-10-20 13:20:00,126.61,126.64,126.5,126.64,9902.0,117.9424,117.9703,117.8399,117.9703,9902.0
2021-10-20 13:25:00,126.63,126.67,126.56,126.59,4072.0,117.961,117.9983,117.8958,117.9238,4072.0
2021-10-20 13:30:00,126.62,126.64,126.52,126.57,3305.0,117.9517,117.9703,117.8585,117.9051,3305.0
2021-10-20 13:35:00,126.56,126.63,126.56,126.62,4721.0,117.8958,117.961,117.8958,117.9517,4721.0
2021-10-20 13:40:00,126.63,126.65,126.51,126.51,4351.0,117.961,117.9796,117.8492,117.8492,4351.0
2021-10-20 13:45:00,126.54,126.57,126.47,126.57,4663.0,117.8772,117.9051,117.812,117.9051,4663.0
2021-10-20 13:50:00,126.58,126.61,126.53,126.61,4221.0,117.9144,117.9424,117.8679,117.9424,4221.0
2021-10-20 13:55:00,126.62,126.65,126.56,126.57,5609.0,117.9517,117.9796,117.8958,117.9051,5609.0
2021-10-20 14:00:00,126.56,126.63,126.54,126.54,4972.0,117.8958,117.961,117.8772,117.8772,4972.0
2021-10-20 14:05:00,126.52,126.54,126.49,126.51,3144.0,117.8585,117.8772,117.8306,117.8492,3144.0
2021-10-20 14:10:00,126.52,126.52,126.39,126.39,5151.0,117.8585,117.8585,117.7374,117.7374,5151.0
2021-10-20 14:15:00,126.41,126.53,126.41,126.45,3761.0,117.7561,117.8679,117.7561,117.7933,3761.0
2021-10-20 14:20:00,126.47,126.51,126.41,126.46,9624.0,117.812,117.8492,117.7561,117.8027,9624.0
2021-10-20 14:25:00,126.48,126.5,126.4,126.4,4680.0,117.8213,117.8399,117.7468,117.7468,4680.0
2021-10-20 14:30:00,126.41,126.41,126.16,126.17,11868.0,117.7561,117.7561,117.5232,117.5325,11868.0
2021-10-20 14:35:00,126.14,126.21,126.04,126.13,14456.0,117.5046,117.5698,117.4114,117.4952,14456.0
2021-10-20 14:40:00,126.1,126.1,125.92,125.99,15786.0,117.4673,117.4673,117.2996,117.3648,15786.0
2021-10-20 14:45:00,126.0,126.0,125.9,125.96,5483.0,117.3741,117.3741,117.281,117.3369,5483.0
2021-10-20 14:50:00,125.94,125.94,125.84,125.9,3748.0,117.3183,117.3183,117.2251,117.281,3748.0
2021-10-20 14:55:00,125.92,126.04,125.9,125.98,5289.0,117.2996,117.4114,117.281,117.3555,5289.0
2021-10-20 15:00:00,126.07,126.17,126.07,126.17,1510.0,117.4394,117.5325,117.4394,117.5325,1510.0
2021-10-20 15:05:00,126.18,126.29,126.16,126.27,5203.0,117.5418,117.6443,117.5232,117.6257,5203.0
2021-10-20 15:10:00,126.28,126.52,126.27,126.28,33568.0,117.635,117.8585,117.6257,117.635,33568.0
2021-10-20 15:15:00,126.26,126.26,126.11,126.13,6481.0,117.6163,117.6163,117.4766,117.4952,6481.0
2021-10-20 15:20:00,126.12,126.15,126.03,126.06,7380.0,117.4859,117.5139,117.4021,117.43,7380.0
2021-10-20 15:25:00,126.04,126.09,126.04,126.07,6306.0,117.4114,117.458,117.4114,117.4394,6306.0
2021-10-20 15:30:00,126.05,126.05,125.86,125.88,13022.0,117.4207,117.4207,117.2437,117.2624,13022.0
2021-10-20 15:35:00,125.88,125.99,125.81,125.84,17632.0,117.2624,117.3648,117.1972,117.2251,17632.0
2021-10-20 15:40:00,125.84,125.96,125.84,125.89,17051.0,117.2251,117.3369,117.2251,117.2717,17051.0
2021-10-20 15:45:00,125.89,125.98,125.86,125.87,19648.0,117.2717,117.3555,117.2437,117.253,19648.0
2021-10-20 15:50:00,125.87,125.87,125.69,125.72,36945.0,117.253,117.253,117.0854,117.1133,36945.0
2021-10-20 15:55:00,125.72,125.9,125.67,125.88,99844.0,117.1133,117.281,117.0667,117.2624,99844.0
2021-10-21 09:30:00,126.01,126.31,125.73,125.73,29508.0,117.3835,117.6629,117.1226,117.1226,29508.0
2021-10-21 09:35:00,125.56,125.61,125.43,125.45,1815.0,116.9643,117.0108,116.8432,116.8618,1815.0
2021-10-21 09:40:00,125.57,125.74,125.37,125.48,6020.0,116.9736,117.1319,116.7873,116.8897,6020.0
2021-10-21 09:45:00,125.5,125.62,125.45,125.53,4485.0,116.9084,117.0202,116.8618,116.9363,4485.0
2021-10-21 09:50:00,125.57,125.73,125.53,125.73,2472.0,116.9736,117.1226,116.9363,117.1226,2472.0
2021-10-21 09:55:00,125.76,125.84,125.73,125.78,4143.0,117.1506,117.2251,117.1226,117.1692,4143.0
2021-10-21 10:00:00,125.8,125.88,125.66,125.67,2456.0,117.1878,117.2624,117.0574,117.0667,2456.0
2021-10-21 10:05:00,125.69,125.73,125.62,125.69,4287.0,117.0854,117.1226,117.0202,117.0854,4287.0
2021-10-21 10:10:00,125.67,125.72,125.61,125.61,4223.0,117.0667,117.1133,117.0108,117.0108,4223.0
2021-10-21 10:15:00,125.64,125.76,125.54,125.71,5909.0,117.0388,117.1506,116.9456,117.104,5909.0
2021-10-21 10:20:00,125.75,125.95,125.72,125.95,3919.0,117.1413,117.3276,117.1133,117.3276,3919.0
2021-10-21 10:25:00,125.97,126.16,125.96,126.16,4588.0,117.3462,117.5232,117.3369,117.5232,4588.0
2021-10-21 10:30:00,126.18,126.32,126.18,126.26,2380.0,117.5418,117.6722,117.5418,117.6163,2380.0
2021-10-21 10:35:00,126.26,126.41,126.21,126.29,8132.0,117.6163,117.7561,117.5698,117.6443,8132.0
2021-10-21 10:40:00,126.27,126.35,126.19,126.35,3331.0,117.6257,117.7002,117.5511,117.7002,3331.0
2021-10-21 10:45:00,126.36,126.42,126.32,126.36,8618.0,117.7095,117.7654,117.6722,117.7095,8618.0
2021-10-21 10:50:00,126.37,126.37,126.32,126.34,800.0,117.7188,117.7188,117.6722,117.6909,800.0
2021-10-21 10:55:00,126.39,126.58,126.36,126.45,10058.0,117.7374,117.9144,117.7095,117.7933,10058.0
2021-10-21 11:00:00,126.42,126.54,126.42,126.5,1685.0,117.7654,117.8772,117.7654,117.8399,1685.0
2021-10-21 11:05:00,126.52,126.59,126.51,126.58,5805.0,117.8585,117.9238,117.8492,117.9144,5805.0
2021-10-21 11:10:00,126.58,126.66,126.5,126.65,7530.0,117.9144,117.989,117.8399,117.9796,7530.0
2021-10-21 11:15:00,126.65,126.76,126.65,126.74,6994.0,117.9796,118.0821,117.9796,118.0635,6994.0
2021-10-21 11:20:00,126.73,126.79,126.71,126.76,4699.0,118.0542,118.1101,118.0355,118.0821,4699.0
2021-10-21 11:25:00,126.75,126.79,126.64,126.64,16132.0,118.0728,118.1101,117.9703,117.9703,16132.0
2021-10-21 11:30:00,126.69,126.72,126.66,126.66,1627.0,118.0169,118.0449,117.989,117.989,1627.0
2021-10-21 11:35:00,126.68,126.71,126.53,126.56,2984.0,118.0076,118.0355,117.8679,117.8958,2984.0
2021-10-21 11:40:00,126.54,126.56,126.48,126.55,1947.0,117.8772,117.8958,117.8213,117.8865,1947.0
2021-10-21 11:45:00,126.55,126.69,126.55,126.68,3664.0,117.8865,118.0169,117.8865,118.0076,3664.0
2021-10-21 11:50:00,126.69,126.74,126.63,126.64,3205.0,118.0169,118.0635,117.961,117.9703,3205.0
2021-10-21 11:55:00,126.64,126.64,126.6,126.61,1712.0,117.9703,117.9703,117.9331,117.9424,1712.0
2021-10-21 12:00:00,126.64,126.64,126.56,126.58,1802.0,117.9703,117.9703,117.8958,117.9144,1802.0
2021-10-21 12:05:00,126.58,126.59,126.47,126.47,2288.0,117.9144,117.9238,117.812,117.812,2288.0
2021-10-21 12:10:00,126.48,126.49,126.42,126.49,2607.0,117.8213,117.8306,117.7654,117.8306,2607.0
2021-10-21 12:15:00,126.5,126.64,126.5,126.64,1928.0,117.8399,117.9703,117.8399,117.9703,1928.0
2021-10-21 12:20:00,126.66,126.7,126.63,126.63,4268.0,117.989,118.0262,117.961,117.961,4268.0
2021-10-21 12:25:00,126.63,126.63,126.54,126.6,3409.0,117.961,117.961,117.8772,117.9331,3409.0
2021-10-21 12:30:00,126.62,126.66,126.62,126.65,1300.0,117.9517,117.989,117.9517,117.9796,1300.0
2021-10-21 12:35:00,126.66,126.7,126.63,126.69,3935.0,117.989,118.0262,117.961,118.0169,3935.0
2021-10-21 12:40:00,126.7,126.76,126.7,126.75,2115.0,118.0262,118.0821,118.0262,118.0728,2115.0
2021-10-21 12:45:00,126.76,126.76,126.65,126.66,2535.0,118.0821,118.0821,117.9796,117.989,2535.0
2021-10-21 12:50:00,126.65,126.65,126.55,126.56,1195.0,117.9796,117.9796,117.8865,117.8958,1195.0
2021-10-21 12:55:00,126.56,126.62,126.52,126.6,2680.0,117.8958,117.9517,117.8585,117.9331,2680.0
2021-10-21 13:00:00,126.61,126.68,126.61,126.65,1189.0,117.9424,118.0076,117.9424,117.9796,1189.0
2021-10-21 13:05:00,126.65,126.66,126.63,126.65,505.0,117.9796,117.989,117.961,117.9796,505.0
2021-10-21 13:10:00,126.63,126.64,126.55,126.61,5018.0,117.961,117.9703,117.8865,117.9424,5018.0
2021-10-21 13:15:00,126.63,126.65,126.61,126.65,3106.0,117.961,117.9796,117.9424,117.9796,3106.0
2021-10-21 13:20:00,126.66,126.7,126.65,126.7,4939.0,117.989,118.0262,117.9796,118.0262,4939.0
2021-10-21 13:25:00,126.76,126.81,126.76,126.76,3765.0,118.0821,118.1287,118.0821,118.0821,3765.0
2021-10-21 13:30:00,126.78,126.78,126.74,126.78,2158.0,118.1007,118.1007,118.0635,118.1007,2158.0
2021-10-21 13:35:00,126.79,126.85,126.79,126.79,3127.0,118.1101,118.166,118.1101,118.1101,3127.0
2021-10-21 13:40:00,126.79,126.81,126.69,126.69,2737.0,118.1101,118.1287,118.0169,118.0169,2737.0
2021-10-21 13:45:00,126.68,126.73,126.68,126.73,3029.0,118.0076,118.0542,118.0076,118.0542,3029.0
2021-10-21 13:50:00,126.74,126.84,126.7,126.75,4786.0,118.0635,118.1566,118.0262,118.0728,4786.0
2021-10-21 13:55:00,126.75,126.79,126.69,126.69,2442.0,118.0728,118.1101,118.0169,118.0169,2442.0
2021-10-21 14:00:00,126.71,126.74,126.62,126.62,3352.0,118.0355,118.0635,117.9517,117.9517,3352.0
2021-10-21 14:05:00,126.65,126.67,126.57,126.57,2937.0,117.9796,117.9983,117.9051,117.9051,2937.0
2021-10-21 14:10:00,126.56,126.6,126.52,126.52,2785.0,117.8958,117.9331,117.8585,117.8585,2785.0
2021-10-21 14:15:00,126.5,126.56,126.5,126.54,4138.0,117.8399,117.8958,117.8399,117.8772,4138.0
2021-10-21 14:20:00,126.56,126.58,126.54,126.56,3029.0,117.8958,117.9144,117.8772,117.8958,3029.0
2021-10-21 14:25:00,126.56,126.61,126.55,126.61,3062.0,117.8958,117.9424,117.8865,117.9424,3062.0
2021-10-21 14:30:00,126.63,126.64,126.58,126.59,2755.0,117.961,117.9703,117.9144,117.9238,2755.0
2021-10-21 14:35:00,126.6,126.6,126.51,126.53,6587.0,117.9331,117.9331,117.8492,117.8679,6587.0
2021-10-21 14:40:00,126.52,126.57,126.52,126.56,2012.0,117.8585,117.9051,117.8585,117.8958,2012.0
2021-10-21 14:45:00,126.56,126.57,126.51,126.52,2345.0,117.8958,117.9051,117.8492,117.8585,2345.0
2021-10-21 14:50:00,126.52,126.6,126.51,126.58,3007.0,117.8585,117.9331,117.8492,117.9144,3007.0
2021-10-21 14:55:00,126.6,126.62,126.57,126.6,4050.0,117.9331,117.9517,117.9051,117.9331,4050.0
2021-10-21 15:00:00,126.62,126.65,126.56,126.56,3321.0,117.9517,117.9796,117.8958,117.8958,3321.0
2021-10-21 15:05:00,126.55,126.65,126.53,126.62,5840.0,117.8865,117.9796,117.8679,117.9517,5840.0
2021-10-21 15:10:00,126.62,126.63,126.56,126.57,6027.0,117.9517,117.961,117.8958,117.9051,6027.0
2021-10-21 15:15:00,126.56,126.58,126.49,126.58,4926.0,117.8958,117.9144,117.8306,117.9144,4926.0
2021-10-21 15:20:00,126.56,126.71,126.56,126.7,22973.0,117.8958,118.0355,117.8958,118.0262,22973.0
2021-10-21 15:25:00,126.7,126.78,126.7,126.78,3071.0,118.0262,118.1007,118.0262,118.1007,3071.0
2021-10-21 15:30:00,126.81,126.81,126.57,126.57,35907.0,118.1287,118.1287,117.9051,117.9051,35907.0
2021-10-21 15:35:00,126.58,126.68,126.58,126.62,8546.0,117.9144,118.0076,117.9144,117.9517,8546.0
2021-10-21 15:40:00,126.63,126.69,126.6,126.69,13401.0,117.961,118.0169,117.9331,118.0169,13401.0
2021-10-21 15:45:00,126.69,126.71,126.58,126.58,12601.0,118.0169,118.0355,117.9144,117.9144,12601.0
2021-10-21 15:50:00,126.57,126.66,126.52,126.66,15603.0,117.9051,117.989,117.8585,117.989,15603.0
2021-10-21 15:55:00,126.66,126.81,126.55,126.75,89011.0,117.989,118.1287,117.8865,118.0728,89011.0
2021-10-22 09:30:00,126.37,126.81,126.37,126.79,15077.0,117.7188,118.1287,117.7188,118.1101,15077.0
2021-10-22 09:35:00,126.81,127.04,126.8,127.04,6062.0,118.1287,118.343,118.1194,118.343,6062.0
2021-10-22 09:40:00,127.0,127.04,126.78,127.03,5525.0,118.3057,118.343,118.1007,118.3336,5525.0
2021-10-22 09:45:00,127.01,127.05,126.8,126.82,7153.0,118.315,118.3523,118.1194,118.138,7153.0
2021-10-22 09:50:00,126.84,126.97,126.78,126.97,3844.0,118.1566,118.2777,118.1007,118.2777,3844.0
2021-10-22 09:55:00,127.05,127.06,126.86,126.86,5536.0,118.3523,118.3616,118.1753,118.1753,5536.0
2021-10-22 10:00:00,126.84,127.0,126.83,126.91,5729.0,118.1566,118.3057,118.1473,118.2218,5729.0
2021-10-22 10:05:00,126.92,126.98,126.87,126.96,6134.0,118.2312,118.2871,118.1846,118.2684,6134.0
2021-10-22 10:10:00,126.93,126.93,126.51,126.56,5455.0,118.2405,118.2405,117.8492,117.8958,5455.0
2021-10-22 10:15:00,126.52,126.6,126.4,126.6,3945.0,117.8585,117.9331,117.7468,117.9331,3945.0
2021-10-22 10:20:00,126.58,126.71,126.53,126.57,2519.0,117.9144,118.0355,117.8679,117.9051,2519.0
2021-10-22 10:25:00,126.5,126.78,126.5,126.7,3264.0,117.8399,118.1007,117.8399,118.0262,3264.0
2021-10-22 10:30:00,126.77,126.77,126.65,126.68,3238.0,118.0914,118.0914,117.9796,118.0076,3238.0
2021-10-22 10:35:00,126.65,126.88,126.62,126.88,8354.0,117.9796,118.1939,117.9517,118.1939,8354.0
2021-10-22 10:40:00,126.88,126.95,126.81,126.88,3249.0,118.1939,118.2591,118.1287,118.1939,3249.0
2021-10-22 10:45:00,126.91,127.04,126.87,127.03,6391.0,118.2218,118.343,118.1846,118.3336,6391.0
2021-10-22 10:50:00,127.03,127.04,126.9,126.9,3664.0,118.3336,118.343,118.2125,118.2125,3664.0
2021-10-22 10:55:00,126.93,126.93,126.83,126.85,5260.0,118.2405,118.2405,118.1473,118.166,5260.0
2021-10-22 11:00:00,126.85,126.96,126.83,126.96,2753.0,118.166,118.2684,118.1473,118.2684,2753.0
2021-10-22 11:05:00,126.94,127.12,126.94,127.09,3838.0,118.2498,118.4175,118.2498,118.3895,3838.0
2021-10-22 11:10:00,127.07,127.12,127.06,127.06,3538.0,118.3709,118.4175,118.3616,118.3616,3538.0
2021-10-22 11:15:00,127.05,127.05,126.93,126.93,3451.0,118.3523,118.3523,118.2405,118.2405,3451.0
2021-10-22 11:20:00,126.92,126.93,126.71,126.71,2800.0,118.2312,118.2405,118.0355,118.0355,2800.0
2021-10-22 11:25:00,126.67,126.8,126.63,126.75,3200.0,117.9983,118.1194,117.961,118.0728,3200.0
2021-10-22 11:30:00,126.77,126.78,126.63,126.64,3006.0,118.0914,118.1007,117.961,117.9703,3006.0
2021-10-22 11:35:00,126.62,126.7,126.34,126.46,15832.0,117.9517,118.0262,117.6909,117.8027,15832.0
2021-10-22 11:40:00,126.43,126.61,126.33,126.4,20734.0,117.7747,117.9424,117.6816,117.7468,20734.0
2021-10-22 11:45:00,126.39,126.41,126.27,126.38,3511.0,117.7374,117.7561,117.6257,117.7281,3511.0
2021-10-22 11:50:00,126.35,126.56,126.35,126.56,3851.0,117.7002,117.8958,117.7002,117.8958,3851.0
2021-10-22 11:55:00,126.54,126.68,126.5,126.67,3995.0,117.8772,118.0076,117.8399,117.9983,3995.0
2021-10-22 12:00:00,126.67,126.77,126.56,126.76,2724.0,117.9983,118.0914,117.8958,118.0821,2724.0
2021-10-22 12:05:00,126.77,126.81,126.75,126.76,2373.0,118.0914,118.1287,118.0728,118.0821,2373.0
2021-10-22 12:10:00,126.73,126.74,126.66,126.74,2544.0,118.0542,118.0635,117.989,118.0635,2544.0
2021-10-22 12:15:00,126.77,126.82,126.75,126.8,2910.0,118.0914,118.138,118.0728,118.1194,2910.0
2021-10-22 12:20:00,126.79,126.79,126.74,126.78,2173.0,118.1101,118.1101,118.0635,118.1007,2173.0
2021-10-22 12:25:00,126.76,126.97,126.76,126.94,4408.0,118.0821,118.2777,118.0821,118.2498,4408.0
2021-10-22 12:30:00,126.87,127.08,126.87,127.08,1991.0,118.1846,118.3802,118.1846,118.3802,1991.0
2021-10-22 12:35:00,127.09,127.17,127.08,127.12,3562.0,118.3895,118.4641,118.3802,118.4175,3562.0
2021-10-22 12:40:00,127.1,127.17,127.05,127.17,2070.0,118.3988,118.4641,118.3523,118.4641,2070.0
2021-10-22 12:45:00,127.17,127.18,127.09,127.15,3505.0,118.4641,118.4734,118.3895,118.4454,3505.0
2021-10-22 12:50:00,127.11,127.12,127.02,127.02,3172.0,118.4082,118.4175,118.3243,118.3243,3172.0
2021-10-22 12:55:00,126.99,126.99,126.9,126.9,2835.0,118.2964,118.2964,118.2125,118.2125,2835.0
2021-10-22 13:00:00,126.9,126.92,126.84,126.84,3479.0,118.2125,118.2312,118.1566,118.1566,3479.0
2021-10-22 13:05:00,126.87,126.91,126.85,126.89,3276.0,118.1846,118.2218,118.166,118.2032,3276.0
2021-10-22 13:10:00,126.93,126.93,126.85,126.85,1200.0,118.2405,118.2405,118.166,118.166,1200.0
2021-10-22 13:15:00,126.87,126.92,126.86,126.88,1012.0,118.1846,118.2312,118.1753,118.1939,1012.0
2021-10-22 13:20:00,126.87,126.96,126.85,126.93,4498.0,118.1846,118.2684,118.166,118.2405,4498.0
2021-10-22 13:25:00,126.91,126.94,126.89,126.94,1508.0,118.2218,118.2498,118.2032,118.2498,1508.0
2021-10-22 13:30:00,126.92,127.0,126.88,127.0,3750.0,118.2312,118.3057,118.1939,118.3057,3750.0
2021-10-22 13:35:00,126.97,127.02,126.96,126.97,2635.0,118.2777,118.3243,118.2684,118.2777,2635.0
2021-10-22 13:40:00,126.94,126.96,126.88,126.88,2200.0,118.2498,118.2684,118.1939,118.1939,2200.0
2021-10-22 13:45:00,126.88,126.88,126.83,126.84,5735.0,118.1939,118.1939,118.1473,118.1566,5735.0
2021-10-22 13:50:00,126.84,126.93,126.84,126.93,2167.0,118.1566,118.2405,118.1566,118.2405,2167.0
2021-10-22 13:55:00,126.92,126.92,126.75,126.75,9011.0,118.2312,118.2312,118.0728,118.0728,9011.0
2021-10-22 14:00:00,126.76,126.83,126.76,126.83,2821.0,118.0821,118.1473,118.0821,118.1473,2821.0
2021-10-22 14:05:00,126.88,126.91,126.82,126.82,2894.0,118.1939,118.2218,118.138,118.138,2894.0
2021-10-22 14:10:00,126.81,126.85,126.75,126.75,6740.0,118.1287,118.166,118.0728,118.0728,6740.0
2021-10-22 14:15:00,126.73,126.82,126.73,126.8,2180.0,118.0542,118.138,118.0542,118.1194,2180.0
2021-10-22 14:20:00,126.82,126.84,126.8,126.84,941.0,118.138,118.1566,118.1194,118.1566,941.0
2021-10-22 14:25:00,126.86,126.97,126.86,126.95,3608.0,118.1753,118.2777,118.1753,118.2591,3608.0
2021-10-22 14:30:00,126.94,127.09,126.94,127.0,5033.0,118.2498,118.3895,118.2498,118.3057,5033.0
2021-10-22 14:35:00,126.98,127.04,126.98,126.99,2150.0,118.2871,118.343,118.2871,118.2964,2150.0
2021-10-22 14:40:00,126.98,126.98,126.95,126.97,1010.0,118.2871,118.2871,118.2591,118.2777,1010.0
2021-10-22 14:45:00,126.98,126.98,126.9,126.9,3706.0,118.2871,118.2871,118.2125,118.2125,3706.0
2021-10-22 14:50:00,126.9,126.92,126.74,126.76,4795.0,118.2125,118.2312,118.0635,118.0821,4795.0
2021-10-22 14:55:00,126.76,126.76,126.55,126.55,4912.0,118.0821,118.0821,117.8865,117.8865,4912.0
2021-10-22 15:00:00,126.56,126.72,126.56,126.66,6631.0,117.8958,118.0449,117.8958,117.989,6631.0
2021-10-22 15:05:00,126.66,126.66,126.5,126.56,8961.0,117.989,117.989,117.8399,117.8958,8961.0
2021-10-22 15:10:00,126.54,126.54,126.42,126.44,7735.0,117.8772,117.8772,117.7654,117.784,7735.0
2021-10-22 15:15:00,126.45,126.47,126.33,126.33,6232.0,117.7933,117.812,117.6816,117.6816,6232.0
2021-10-22 15:20:00,126.35,126.4,126.28,126.28,5344.0,117.7002,117.7468,117.635,117.635,5344.0
2021-10-22 15:25:00,126.29,126.3,126.23,126.26,10279.0,117.6443,117.6536,117.5884,117.6163,10279.0
2021-10-22 15:30:00,126.29,126.52,126.28,126.45,17804.0,117.6443,117.8585,117.635,117.7933,17804.0
2021-10-22 15:35:00,126.47,126.55,126.38,126.55,9032.0,117.812,117.8865,117.7281,117.8865,9032.0
2021-10-22 15:40:00,126.54,126.55,126.45,126.47,16505.0,117.8772,117.8865,117.7933,117.812,16505.0
2021-10-22 15:45:00,126.48,126.52,126.38,126.41,13764.0,117.8213,117.8585,117.7281,117.7561,13764.0
2021-10-22 15:50:00,126.42,126.56,126.33,126.54,78867.0,117.7654,117.8958,117.6816,117.8772,78867.0
2021-10-22 15:55:00,126.53,126.61,126.48,126.56,50206.0,117.8679,117.9424,117.8213,117.8958,50206.0
2021-10-25 09:30:00,126.74,127.03,126.63,126.78,20674.0,118.0635,118.3336,117.961,118.1007,20674.0
2021-10-25 09:35:00,126.8,126.8,126.41,126.45,18024.0,118.1194,118.1194,117.7561,117.7933,18024.0
2021-10-25 09:40:00,126.42,126.45,126.09,126.27,7736.0,117.7654,117.7933,117.458,117.6257,7736.0
2021-10-25 09:45:00,126.25,126.29,126.04,126.22,11188.0,117.607,117.6443,117.4114,117.5791,11188.0
2021-10-25 09:50:00,126.16,126.59,126.15,126.59,10903.0,117.5232,117.9238,117.5139,117.9238,10903.0
2021-10-25 09:55:00,126.64,126.71,126.62,126.68,8779.0,117.9703,118.0355,117.9517,118.0076,8779.0
2021-10-25 10:00:00,126.73,126.91,126.72,126.81,8338.0,118.0542,118.2218,118.0449,118.1287,8338.0
2021-10-25 10:05:00,126.82,127.0,126.82,126.92,11799.0,118.138,118.3057,118.138,118.2312,11799.0
2021-10-25 10:10:00,126.92,126.92,126.72,126.81,5871.0,118.2312,118.2312,118.0449,118.1287,5871.0
2021-10-25 10:15:00,126.79,127.05,126.79,127.05,8469.0,118.1101,118.3523,118.1101,118.3523,8469.0
2021-10-25 10:20:00,127.03,127.04,126.91,126.92,11056.0,118.3336,118.343,118.2218,118.2312,11056.0
2021-10-25 10:25:00,126.92,127.02,126.83,127.0,7834.0,118.2312,118.3243,118.1473,118.3057,7834.0
2021-10-25 10:30:00,126.97,127.19,126.96,127.15,8220.0,118.2777,118.4827,118.2684,118.4454,8220.0
2021-10-25 10:35:00,127.17,127.17,127.04,127.07,7907.0,118.4641,118.4641,118.343,118.3709,7907.0
2021-10-25 10:40:00,127.08,127.2,127.06,127.19,7823.0,118.3802,118.492,118.3616,118.4827,7823.0
2021-10-25 10:45:00,127.18,127.18,127.05,127.11,8988.0,118.4734,118.4734,118.3523,118.4082,8988.0
2021-10-25 10:50:00,127.12,127.12,127.01,127.01,14777.0,118.4175,118.4175,118.315,118.315,14777.0
2021-10-25 10:55:00,126.97,126.97,126.79,126.79,6940.0,118.2777,118.2777,118.1101,118.1101,6940.0
2021-10-25 11:00:00,126.75,126.76,126.61,126.66,11904.0,118.0728,118.0821,117.9424,117.989,11904.0
2021-10-25 11:05:00,126.69,126.69,126.49,126.54,8772.0,118.0169,118.0169,117.8306,117.8772,8772.0
2021-10-25 11:10:00,126.55,126.58,126.5,126.58,6386.0,117.8865,117.9144,117.8399,117.9144,6386.0
2021-10-25 11:15:00,126.58,126.65,126.56,126.61,5417.0,117.9144,117.9796,117.8958,117.9424,5417.0
2021-10-25 11:20:00,126.61,126.65,126.52,126.52,7527.0,117.9424,117.9796,117.8585,117.8585,7527.0
2021-10-25 11:25:00,126.51,126.51,126.34,126.48,4826.0,117.8492,117.8492,117.6909,117.8213,4826.0
2021-10-25 11:30:00,126.46,126.47,126.31,126.35,5171.0,117.8027,117.812,117.6629,117.7002,5171.0
2021-10-25 11:35:00,126.33,126.33,126.22,126.24,5573.0,117.6816,117.6816,117.5791,117.5977,5573.0
2021-10-25 11:40:00,126.24,126.26,126.12,126.13,4830.0,117.5977,117.6163,117.4859,117.4952,4830.0
2021-10-25 11:45:00,126.12,126.16,126.03,126.14,6192.0,117.4859,117.5232,117.4021,117.5046,6192.0
2021-10-25 11:50:00,126.16,126.28,126.15,126.28,8677.0,117.5232,117.635,117.5139,117.635,8677.0
2021-10-25 11:55:00,126.29,126.39,126.28,126.38,5050.0,117.6443,117.7374,117.635,117.7281,5050.0
2021-10-25 12:00:00,126.39,126.44,126.34,126.35,5668.0,117.7374,117.784,117.6909,117.7002,5668.0
2021-10-25 12:05:00,126.32,126.46,126.29,126.39,5609.0,117.6722,117.8027,117.6443,117.7374,5609.0
2021-10-25 12:10:00,126.39,126.39,126.17,126.18,4655.0,117.7374,117.7374,117.5325,117.5418,4655.0
2021-10-25 12:15:00,126.2,126.2,126.15,126.18,4829.0,117.5605,117.5605,117.5139,117.5418,4829.0
2021-10-25 12:20:00,126.2,126.21,126.16,126.17,3108.0,117.5605,117.5698,117.5232,117.5325,3108.0
2021-10-25 12:25:00,126.17,126.26,126.17,126.2,4231.0,117.5325,117.6163,117.5325,117.5605,4231.0
2021-10-25 12:30:00,126.18,126.18,126.1,126.13,2647.0,117.5418,117.5418,117.4673,117.4952,2647.0
2021-10-25 12:35:00,126.11,126.11,125.95,125.97,31883.0,117.4766,117.4766,117.3276,117.3462,31883.0
2021-10-25 12:40:00,125.93,125.93,125.85,125.88,4424.0,117.3089,117.3089,117.2344,117.2624,4424.0
2021-10-25 12:45:00,125.87,125.87,125.72,125.79,3580.0,117.253,117.253,117.1133,117.1785,3580.0
2021-10-25 12:50:00,125.78,125.78,125.67,125.68,3679.0,117.1692,117.1692,117.0667,117.0761,3679.0
2021-10-25 12:55:00,125.66,125.7,125.6,125.68,7011.0,117.0574,117.0947,117.0015,117.0761,7011.0
2021-10-25 13:00:00,125.67,125.75,125.66,125.71,6007.0,117.0667,117.1413,117.0574,117.104,6007.0
2021-10-25 13:05:00,125.72,125.81,125.71,125.8,5253.0,117.1133,117.1972,117.104,117.1878,5253.0
2021-10-25 13:10:00,125.8,125.95,125.79,125.95,6340.0,117.1878,117.3276,117.1785,117.3276,6340.0
2021-10-25 13:15:00,125.95,125.98,125.86,125.94,8190.0,117.3276,117.3555,117.2437,117.3183,8190.0
2021-10-25 13:20:00,125.92,125.92,125.77,125.78,4591.0,117.2996,117.2996,117.1599,117.1692,4591.0
2021-10-25 13:25:00,125.73,125.74,125.7,125.72,5484.0,117.1226,117.1319,117.0947,117.1133,5484.0
2021-10-25 13:30:00,125.74,125.76,125.72,125.76,5445.0,117.1319,117.1506,117.1133,117.1506,5445.0
2021-10-25 13:35:00,125.76,125.76,125.69,125.7,3894.0,117.1506,117.1506,117.0854,117.0947,3894.0
2021-10-25 13:40:00,125.7,125.72,125.59,125.71,5796.0,117.0947,117.1133,116.9922,117.104,5796.0
2021-10-25 13:45:00,125.69,125.69,125.62,125.64,4456.0,117.0854,117.0854,117.0202,117.0388,4456.0
2021-10-25 13:50:00,125.64,125.81,125.63,125.78,6361.0,117.0388,117.1972,117.0295,117.1692,6361.0
2021-10-25 13:55:00,125.78,125.78,125.73,125.75,6886.0,117.1692,117.1692,117.1226,117.1413,6886.0
2021-10-25 14:00:00,125.74,125.74,125.64,125.66,8352.0,117.1319,117.1319,117.0388,117.0574,8352.0
2021-10-25 14:05:00,125.65,125.81,125.62,125.81,6982.0,117.0481,117.1972,117.0202,117.1972,6982.0
2021-10-25 14:10:00,125.81,125.81,125.7,125.7,6869.0,117.1972,117.1972,117.0947,117.0947,6869.0
2021-10-25 14:15:00,125.71,125.82,125.7,125.82,6165.0,117.104,117.2065,117.0947,117.2065,6165.0
2021-10-25 14:20:00,125.79,125.83,125.78,125.82,4993.0,117.1785,117.2158,117.1692,117.2065,4993.0
2021-10-25 14:25:00,125.83,125.89,125.81,125.89,4936.0,117.2158,117.2717,117.1972,117.2717,4936.0
2021-10-25 14:30:00,125.92,125.98,125.91,125.98,4730.0,117.2996,117.3555,117.2903,117.3555,4730.0
2021-10-25 14:35:00,125.98,125.99,125.94,125.99,10879.0,117.3555,117.3648,117.3183,117.3648,10879.0
2021-10-25 14:40:00,125.98,125.99,125.84,125.84,8468.0,117.3555,117.3648,117.2251,117.2251,8468.0
2021-10-25 14:45:00,125.84,125.84,125.68,125.71,5009.0,117.2251,117.2251,117.0761,117.104,5009.0
2021-10-25 14:50:00,125.68,125.71,125.63,125.7,3902.0,117.0761,117.104,117.0295,117.0947,3902.0
2021-10-25 14:55:00,125.67,125.81,125.67,125.79,11208.0,117.0667,117.1972,117.0667,117.1785,11208.0
2021-10-25 15:00:00,125.79,125.83,125.75,125.83,5568.0,117.1785,117.2158,117.1413,117.2158,5568.0
2021-10-25 15:05:00,125.84,125.91,125.83,125.89,13852.0,117.2251,117.2903,117.2158,117.2717,13852.0
2021-10-25 15:10:00,125.87,125.87,125.8,125.8,6092.0,117.253,117.253,117.1878,117.1878,6092.0
2021-10-25 15:15:00,125.78,125.84,125.73,125.8,8941.0,117.1692,117.2251,117.1226,117.1878,8941.0
2021-10-25 15:20:00,125.8,125.82,125.71,125.74,9193.0,117.1878,117.2065,117.104,117.1319,9193.0
2021-10-25 15:25:00,125.73,125.9,125.73,125.9,10067.0,117.1226,117.281,117.1226,117.281,10067.0
2021-10-25 15:30:00,125.9,125.94,125.88,125.92,15294.0,117.281,117.3183,117.2624,117.2996,15294.0
2021-10-25 15:35:00,125.92,126.01,125.86,125.89,21323.0,117.2996,117.3835,117.2437,117.2717,21323.0
2021-10-25 15:40:00,125.9,125.95,125.79,125.89,30434.0,117.281,117.3276,117.1785,117.2717,30434.0
2021-10-25 15:45:00,125.89,125.92,125.81,125.84,31873.0,117.2717,117.2996,117.1972,117.2251,31873.0
2021-10-25 15:50:00,125.87,125.89,125.71,125.77,54870.0,117.253,117.2717,117.104,117.1599,54870.0
2021-10-25 15:55:00,125.77,125.98,125.74,125.98,135640.0,117.1599,117.3555,117.1319,117.3555,135640.0
2021-10-26 09:30:00,126.1,126.8,126.1,126.79,13734.0,117.4673,118.1194,117.4673,118.1101,13734.0
2021-10-26 09:35:00,126.74,126.84,126.39,126.54,6577.0,118.0635,118.1566,117.7374,117.8772,6577.0
2021-10-26 09:40:00,126.53,126.6,126.46,126.53,3400.0,117.8679,117.9331,117.8027,117.8679,3400.0
2021-10-26 09:45:00,126.59,126.94,126.55,126.83,21815.0,117.9238,118.2498,117.8865,118.1473,21815.0
2021-10-26 09:50:00,126.8,127.02,126.8,126.81,6186.0,118.1194,118.3243,118.1194,118.1287,6186.0
2021-10-26 09:55:00,126.77,126.77,126.38,126.44,9519.0,118.0914,118.0914,117.7281,117.784,9519.0
2021-10-26 10:00:00,126.43,126.45,126.25,126.41,7190.0,117.7747,117.7933,117.607,117.7561,7190.0
2021-10-26 10:05:00,126.45,126.45,126.1,126.14,17603.0,117.7933,117.7933,117.4673,117.5046,17603.0
2021-10-26 10:10:00,126.11,126.11,125.78,125.81,7855.0,117.4766,117.4766,117.1692,117.1972,7855.0
2021-10-26 10:15:00,125.83,126.1,125.8,125.98,8135.0,117.2158,117.4673,117.1878,117.3555,8135.0
2021-10-26 10:20:00,126.01,126.04,125.93,125.98,8206.0,117.3835,117.4114,117.3089,117.3555,8206.0
2021-10-26 10:25:00,125.98,126.01,125.89,125.98,18580.0,117.3555,117.3835,117.2717,117.3555,18580.0
2021-10-26 10:30:00,125.96,125.96,125.83,125.86,9968.0,117.3369,117.3369,117.2158,117.2437,9968.0
2021-10-26 10:35:00,125.84,125.86,125.72,125.76,10780.0,117.2251,117.2437,117.1133,117.1506,10780.0
2021-10-26 10:40:00,125.76,125.76,125.6,125.61,7264.0,117.1506,117.1506,117.0015,117.0108,7264.0
2021-10-26 10:45:00,125.59,125.71,125.59,125.68,9904.0,116.9922,117.104,116.9922,117.0761,9904.0
2021-10-26 10:50:00,125.69,125.8,125.68,125.8,13374.0,117.0854,117.1878,117.0761,117.1878,13374.0
2021-10-26 10:55:00,125.8,125.84,125.75,125.83,18724.0,117.1878,117.2251,117.1413,117.2158,18724.0
2021-10-26 11:00:00,125.83,126.1,125.83,126.02,16823.0,117.2158,117.4673,117.2158,117.3928,16823.0
2021-10-26 11:05:00,126.04,126.12,126.0,126.02,12005.0,117.4114,117.4859,117.3741,117.3928,12005.0
2021-10-26 11:10:00,126.05,126.14,126.01,126.11,6998.0,117.4207,117.5046,117.3835,117.4766,6998.0
2021-10-26 11:15:00,126.13,126.23,126.12,126.15,8744.0,117.4952,117.5884,117.4859,117.5139,8744.0
2021-10-26 11:20:00,126.16,126.16,125.98,125.98,9612.0,117.5232,117.5232,117.3555,117.3555,9612.0
2021-10-26 11:25:00,126.0,126.04,125.98,126.02,10663.0,117.3741,117.4114,117.3555,117.3928,10663.0
2021-10-26 11:30:00,126.06,126.39,126.05,126.19,109784.0,117.43,117.7374,117.4207,117.5511,109784.0
2021-10-26 11:35:00,126.17,126.38,126.12,126.35,8603.0,117.5325,117.7281,117.4859,117.7002,8603.0
2021-10-26 11:40:00,126.36,126.47,126.35,126.45,6038.0,117.7095,117.812,117.7002,117.7933,6038.0
2021-10-26 11:45:00,126.46,126.47,126.4,126.42,12518.0,117.8027,117.812,117.7468,117.7654,12518.0
2021-10-26 11:50:00,126.4,126.45,126.38,126.42,5203.0,117.7468,117.7933,117.7281,117.7654,5203.0
2021-10-26 11:55:00,126.41,126.41,126.09,126.12,10389.0,117.7561,117.7561,117.458,117.4859,10389.0
2021-10-26 12:00:00,126.15,126.16,125.9,125.9,9537.0,117.5139,117.5232,117.281,117.281,9537.0
2021-10-26 12:05:00,125.91,126.01,125.91,125.95,3059.0,117.2903,117.3835,117.2903,117.3276,3059.0
2021-10-26 12:10:00,125.93,125.93,125.79,125.88,5739.0,117.3089,117.3089,117.1785,117.2624,5739.0
2021-10-26 12:15:00,125.88,126.03,125.87,126.0,6861.0,117.2624,117.4021,117.253,117.3741,6861.0
2021-10-26 12:20:00,126.01,126.05,125.96,126.02,3994.0,117.3835,117.4207,117.3369,117.3928,3994.0
2021-10-26 12:25:00,125.99,126.07,125.97,125.97,4753.0,117.3648,117.4394,117.3462,117.3462,4753.0
2021-10-26 12:30:00,125.98,126.03,125.97,125.98,6090.0,117.3555,117.4021,117.3462,117.3555,6090.0
2021-10-26 12:35:00,126.0,126.07,125.98,126.0,5298.0,117.3741,117.4394,117.3555,117.3741,5298.0
2021-10-26 12:40:00,126.0,126.24,126.0,126.22,4242.0,117.3741,117.5977,117.3741,117.5791,4242.0
2021-10-26 12:45:00,126.25,126.31,126.2,126.31,3000.0,117.607,117.6629,117.5605,117.6629,3000.0
2021-10-26 12:50:00,126.3,126.39,126.25,126.27,5999.0,117.6536,117.7374,117.607,117.6257,5999.0
2021-10-26 12:55:00,126.34,126.46,126.34,126.46,3230.0,117.6909,117.8027,117.6909,117.8027,3230.0
2021-10-26 13:00:00,126.42,126.42,126.29,126.31,2005.0,117.7654,117.7654,117.6443,117.6629,2005.0
2021-10-26 13:05:00,126.3,126.32,126.24,126.25,4285.0,117.6536,117.6722,117.5977,117.607,4285.0
2021-10-26 13:10:00,126.22,126.23,126.15,126.23,2947.0,117.5791,117.5884,117.5139,117.5884,2947.0
2021-10-26 13:15:00,126.25,126.26,126.17,126.18,4302.0,117.607,117.6163,117.5325,117.5418,4302.0
2021-10-26 13:20:00,126.19,126.22,126.14,126.19,4555.0,117.5511,117.5791,117.5046,117.5511,4555.0
2021-10-26 13:25:00,126.13,126.13,126.03,126.12,6504.0,117.4952,117.4952,117.4021,117.4859,6504.0
2021-10-26 13:30:00,126.11,126.12,126.02,126.05,4119.0,117.4766,117.4859,117.3928,117.4207,4119.0
2021-10-26 13:35:00,126.05,126.2,126.05,126.14,4246.0,117.4207,117.5605,117.4207,117.5046,4246.0
2021-10-26 13:40:00,126.15,126.19,126.11,126.11,10089.0,117.5139,117.5511,117.4766,117.4766,10089.0
2021-10-26 13:45:00,126.04,126.07,125.99,125.99,6275.0,117.4114,117.4394,117.3648,117.3648,6275.0
2021-10-26 13:50:00,125.98,126.03,125.98,125.99,5285.0,117.3555,117.4021,117.3555,117.3648,5285.0
2021-10-26 13:55:00,126.0,126.02,125.9,125.97,5574.0,117.3741,117.3928,117.281,117.3462,5574.0
2021-10-26 14:00:00,125.97,126.15,125.97,126.15,7926.0,117.3462,117.5139,117.3462,117.5139,7926.0
2021-10-26 14:05:00,126.14,126.16,126.05,126.14,6767.0,117.5046,117.5232,117.4207,117.5046,6767.0
2021-10-26 14:10:00,126.15,126.2,126.14,126.16,7020.0,117.5139,117.5605,117.5046,117.5232,7020.0
2021-10-26 14:15:00,126.15,126.24,126.14,126.2,5153.0,117.5139,117.5977,117.5046,117.5605,5153.0
2021-10-26 14:20:00,126.21,126.25,126.12,126.12,48495.0,117.5698,117.607,117.4859,117.4859,48495.0
2021-10-26 14:25:00,126.07,126.08,125.92,125.93,5823.0,117.4394,117.4487,117.2996,117.3089,5823.0
2021-10-26 14:30:00,125.94,125.94,125.85,125.86,3218.0,117.3183,117.3183,117.2344,117.2437,3218.0
2021-10-26 14:35:00,125.85,125.85,125.75,125.78,6535.0,117.2344,117.2344,117.1413,117.1692,6535.0
2021-10-26 14:40:00,125.78,125.82,125.74,125.74,3441.0,117.1692,117.2065,117.1319,117.1319,3441.0
2021-10-26 14:45:00,125.75,125.79,125.73,125.73,5727.0,117.1413,117.1785,117.1226,117.1226,5727.0
2021-10-26 14:50:00,125.72,125.75,125.68,125.74,5142.0,117.1133,117.1413,117.0761,117.1319,5142.0
2021-10-26 14:55:00,125.75,125.88,125.75,125.88,4909.0,117.1413,117.2624,117.1413,117.2624,4909.0
2021-10-26 15:00:00,125.89,125.95,125.78,125.82,11934.0,117.2717,117.3276,117.1692,117.2065,11934.0
2021-10-26 15:05:00,125.83,125.86,125.76,125.8,3574.0,117.2158,117.2437,117.1506,117.1878,3574.0
2021-10-26 15:10:00,125.82,125.88,125.8,125.88,7266.0,117.2065,117.2624,117.1878,117.2624,7266.0
2021-10-26 15:15:00,125.89,125.93,125.84,125.89,6258.0,117.2717,117.3089,117.2251,117.2717,6258.0
2021-10-26 15:20:00,125.9,126.07,125.9,126.05,4512.0,117.281,117.4394,117.281,117.4207,4512.0
2021-10-26 15:25:00,126.07,126.2,126.04,126.08,10503.0,117.4394,117.5605,117.4114,117.4487,10503.0
2021-10-26 15:30:00,126.1,126.11,126.0,126.03,12035.0,117.4673,117.4766,117.3741,117.4021,12035.0
2021-10-26 15:35:00,126.03,126.08,125.96,125.98,25186.0,117.4021,117.4487,117.3369,117.3555,25186.0
2021-10-26 15:40:00,125.99,126.15,125.99,126.15,10570.0,117.3648,117.5139,117.3648,117.5139,10570.0
2021-10-26 15:45:00,126.17,126.19,126.08,126.08,16372.0,117.5325,117.5511,117.4487,117.4487,16372.0
2021-10-26 15:50:00,126.07,126.15,126.01,126.14,35883.0,117.4394,117.5139,117.3835,117.5046,35883.0
2021-10-26 15:55:00,126.14,126.35,126.09,126.17,126143.0,117.5046,117.7002,117.458,117.5325,126143.0
2021-10-27 09:30:00,126.31,126.69,126.31,126.62,17790.0,117.6629,118.0169,117.6629,117.9517,17790.0
2021-10-27 09:35:00,126.62,126.68,126.22,126.56,34856.0,117.9517,118.0076,117.5791,117.8958,34856.0
2021-10-27 09:40:00,126.51,127.52,126.51,127.16,11143.0,117.8492,118.7901,117.8492,118.4547,11143.0
2021-10-27 09:45:00,127.17,127.64,127.08,127.51,8184.0,118.4641,118.9019,118.3802,118.7808,8184.0
2021-10-27 09:50:00,127.48,127.96,127.17,127.4,42819.0,118.7528,119.2,118.4641,118.6783,42819.0
2021-10-27 09:55:00,127.35,127.43,127.04,127.24,6058.0,118.6317,118.7063,118.343,118.5293,6058.0
2021-10-27 10:00:00,127.3,127.38,127.04,127.16,9931.0,118.5852,118.6597,118.343,118.4547,9931.0
2021-10-27 10:05:00,127.19,127.26,127.0,127.19,10679.0,118.4827,118.5479,118.3057,118.4827,10679.0
2021-10-27 10:10:00,127.2,127.46,127.2,127.4,9334.0,118.492,118.7342,118.492,118.6783,9334.0
2021-10-27 10:15:00,127.3,127.35,126.9,126.94,10211.0,118.5852,118.6317,118.2125,118.2498,10211.0
2021-10-27 10:20:00,126.98,127.0,126.76,126.79,5947.0,118.2871,118.3057,118.0821,118.1101,5947.0
2021-10-27 10:25:00,126.84,126.89,126.53,126.73,55686.0,118.1566,118.2032,117.8679,118.0542,55686.0
2021-10-27 10:30:00,126.69,126.91,126.62,126.84,8572.0,118.0169,118.2218,117.9517,118.1566,8572.0
2021-10-27 10:35:00,126.81,126.84,126.66,126.78,7946.0,118.1287,118.1566,117.989,118.1007,7946.0
2021-10-27 10:40:00,126.81,126.9,126.75,126.88,8647.0,118.1287,118.2125,118.0728,118.1939,8647.0
2021-10-27 10:45:00,126.86,126.9,126.68,126.77,10040.0,118.1753,118.2125,118.0076,118.0914,10040.0
2021-10-27 10:50:00,126.75,126.93,126.75,126.93,7595.0,118.0728,118.2405,118.0728,118.2405,7595.0
2021-10-27 10:55:00,126.93,127.02,126.81,126.86,17047.0,118.2405,118.3243,118.1287,118.1753,17047.0
2021-10-27 11:00:00,126.8,126.94,126.77,126.92,14486.0,118.1194,118.2498,118.0914,118.2312,14486.0
2021-10-27 11:05:00,126.92,126.95,126.86,126.92,11678.0,118.2312,118.2591,118.1753,118.2312,11678.0
2021-10-27 11:10:00,126.92,127.14,126.87,127.14,7443.0,118.2312,118.4361,118.1846,118.4361,7443.0
2021-10-27 11:15:00,127.15,127.18,127.02,127.16,10992.0,118.4454,118.4734,118.3243,118.4547,10992.0
2021-10-27 11:20:00,127.11,127.11,126.93,127.05,11842.0,118.4082,118.4082,118.2405,118.3523,11842.0
2021-10-27 11:25:00,127.02,127.12,126.96,126.98,6750.0,118.3243,118.4175,118.2684,118.2871,6750.0
2021-10-27 11:30:00,126.97,127.1,126.94,127.06,8273.0,118.2777,118.3988,118.2498,118.3616,8273.0
2021-10-27 11:35:00,127.02,127.06,126.96,127.03,6870.0,118.3243,118.3616,118.2684,118.3336,6870.0
2021-10-27 11:40:00,127.01,127.1,126.93,127.06,6541.0,118.315,118.3988,118.2405,118.3616,6541.0
2021-10-27 11:45:00,127.04,127.07,126.95,126.97,7788.0,118.343,118.3709,118.2591,118.2777,7788.0
2021-10-27 11:50:00,126.95,127.08,126.95,127.06,4664.0,118.2591,118.3802,118.2591,118.3616,4664.0
2021-10-27 11:55:00,127.06,127.1,126.9,126.97,5293.0,118.3616,118.3988,118.2125,118.2777,5293.0
2021-10-27 12:00:00,127.02,127.12,127.0,127.12,2540.0,118.3243,118.4175,118.3057,118.4175,2540.0
2021-10-27 12:05:00,127.14,127.18,127.04,127.09,6347.0,118.4361,118.4734,118.343,118.3895,6347.0
2021-10-27 12:10:00,127.14,127.23,127.08,127.18,5804.0,118.4361,118.5199,118.3802,118.4734,5804.0
2021-10-27 12:15:00,127.2,127.25,127.15,127.25,7796.0,118.492,118.5386,118.4454,118.5386,7796.0
2021-10-27 12:20:00,127.28,127.3,127.17,127.19,3650.0,118.5665,118.5852,118.4641,118.4827,3650.0
2021-10-27 12:25:00,127.17,127.19,127.02,127.08,5606.0,118.4641,118.4827,118.3243,118.3802,5606.0
2021-10-27 12:30:00,127.05,127.06,126.7,126.82,27403.0,118.3523,118.3616,118.0262,118.138,27403.0
2021-10-27 12:35:00,126.84,126.84,126.76,126.81,2900.0,118.1566,118.1566,118.0821,118.1287,2900.0
2021-10-27 12:40:00,126.79,126.82,126.71,126.74,4860.0,118.1101,118.138,118.0355,118.0635,4860.0
2021-10-27 12:45:00,126.75,126.75,126.68,126.68,3384.0,118.0728,118.0728,118.0076,118.0076,3384.0
2021-10-27 12:50:00,126.67,126.71,126.66,126.71,1884.0,117.9983,118.0355,117.989,118.0355,1884.0
2021-10-27 12:55:00,126.69,126.72,126.65,126.67,3600.0,118.0169,118.0449,117.9796,117.9983,3600.0
2021-10-27 13:00:00,126.65,126.66,126.57,126.62,5700.0,117.9796,117.989,117.9051,117.9517,5700.0
2021-10-27 13:05:00,126.59,126.61,126.5,126.51,10787.0,117.9238,117.9424,117.8399,117.8492,10787.0
2021-10-27 13:10:00,126.51,126.52,126.42,126.42,8127.0,117.8492,117.8585,117.7654,117.7654,8127.0
2021-10-27 13:15:00,126.42,126.51,126.39,126.4,4214.0,117.7654,117.8492,117.7374,117.7468,4214.0
2021-10-27 13:20:00,126.39,126.4,126.34,126.39,3379.0,117.7374,117.7468,117.6909,117.7374,3379.0
2021-10-27 13:25:00,126.4,126.4,126.3,126.32,2500.0,117.7468,117.7468,117.6536,117.6722,2500.0
2021-10-27 13:30:00,126.31,126.43,126.31,126.4,8780.0,117.6629,117.7747,117.6629,117.7468,8780.0
2021-10-27 13:35:00,126.39,126.52,126.38,126.52,6009.0,117.7374,117.8585,117.7281,117.8585,6009.0
2021-10-27 13:40:00,126.55,126.55,126.48,126.5,8127.0,117.8865,117.8865,117.8213,117.8399,8127.0
2021-10-27 13:45:00,126.5,126.61,126.49,126.5,13097.0,117.8399,117.9424,117.8306,117.8399,13097.0
2021-10-27 13:50:00,126.49,126.56,126.49,126.55,7247.0,117.8306,117.8958,117.8306,117.8865,7247.0
2021-10-27 13:55:00,126.56,126.59,126.52,126.55,7601.0,117.8958,117.9238,117.8585,117.8865,7601.0
2021-10-27 14:00:00,126.54,126.55,126.47,126.5,17971.0,117.8772,117.8865,117.812,117.8399,17971.0
2021-10-27 14:05:00,126.5,126.5,126.39,126.48,7102.0,117.8399,117.8399,117.7374,117.8213,7102.0
2021-10-27 14:10:00,126.46,126.55,126.44,126.54,6165.0,117.8027,117.8865,117.784,117.8772,6165.0
2021-10-27 14:15:00,126.53,126.61,126.46,126.51,16240.0,117.8679,117.9424,117.8027,117.8492,16240.0
2021-10-27 14:20:00,126.51,126.55,126.44,126.44,12050.0,117.8492,117.8865,117.784,117.784,12050.0
2021-10-27 14:25:00,126.44,126.56,126.44,126.53,6433.0,117.784,117.8958,117.784,117.8679,6433.0
2021-10-27 14:30:00,126.55,126.59,126.46,126.48,10538.0,117.8865,117.9238,117.8027,117.8213,10538.0
2021-10-27 14:35:00,126.47,126.56,126.42,126.51,12310.0,117.812,117.8958,117.7654,117.8492,12310.0
2021-10-27 14:40:00,126.53,126.54,126.37,126.37,7258.0,117.8679,117.8772,117.7188,117.7188,7258.0
2021-10-27 14:45:00,126.38,126.48,126.37,126.48,5091.0,117.7281,117.8213,117.7188,117.8213,5091.0
2021-10-27 14:50:00,126.46,126.57,126.46,126.53,8676.0,117.8027,117.9051,117.8027,117.8679,8676.0
2021-10-27 14:55:00,126.54,126.58,126.47,126.48,8889.0,117.8772,117.9144,117.812,117.8213,8889.0
2021-10-27 15:00:00,126.5,126.5,126.38,126.38,6767.0,117.8399,117.8399,117.7281,117.7281,6767.0
2021-10-27 15:05:00,126.35,126.42,126.33,126.41,6165.0,117.7002,117.7654,117.6816,117.7561,6165.0
2021-10-27 15:10:00,126.39,126.39,126.21,126.21,6468.0,117.7374,117.7374,117.5698,117.5698,6468.0
2021-10-27 15:15:00,126.17,126.24,126.08,126.1,20741.0,117.5325,117.5977,117.4487,117.4673,20741.0
2021-10-27 15:20:00,126.09,126.15,126.03,126.15,7299.0,117.458,117.5139,117.4021,117.5139,7299.0
2021-10-27 15:25:00,126.16,126.33,126.12,126.33,10447.0,117.5232,117.6816,117.4859,117.6816,10447.0
2021-10-27 15:30:00,126.32,126.32,126.15,126.25,13492.0,117.6722,117.6722,117.5139,117.607,13492.0
2021-10-27 15:35:00,126.23,126.28,126.18,126.28,13135.0,117.5884,117.635,117.5418,117.635,13135.0
2021-10-27 15:40:00,126.27,126.32,126.03,126.12,17460.0,117.6257,117.6722,117.4021,117.4859,17460.0
2021-10-27 15:45:00,126.11,126.13,126.02,126.07,20691.0,117.4766,117.4952,117.3928,117.4394,20691.0
2021-10-27 15:50:00,126.06,126.08,126.01,126.05,32317.0,117.43,117.4487,117.3835,117.4207,32317.0
2021-10-27 15:55:00,126.05,126.05,125.8,125.83,82371.0,117.4207,117.4207,117.1878,117.2158,82371.0
2021-10-28 09:30:00,124.39,126.38,123.89,124.87,52050.0,115.8744,117.7281,115.4086,116.3215,52050.0
2021-10-28 09:35:00,124.76,124.76,123.77,124.01,61346.0,116.219,116.219,115.2968,115.5204,61346.0
2021-10-28 09:40:00,124.06,124.36,123.26,124.22,37065.0,115.567,115.8464,114.8217,115.716,37065.0
2021-10-28 09:45:00,124.16,124.57,124.15,124.5,28120.0,115.6601,116.042,115.6508,115.9768,28120.0
2021-10-28 09:50:00,124.45,124.49,124.18,124.39,14674.0,115.9303,115.9675,115.6787,115.8744,14674.0
2021-10-28 09:55:00,124.46,124.58,123.95,124.15,17802.0,115.9396,116.0514,115.4645,115.6508,17802.0
2021-10-28 10:00:00,124.12,124.41,123.94,124.37,51170.0,115.6229,115.893,115.4552,115.8557,51170.0
2021-10-28 10:05:00,124.45,124.85,124.42,124.58,11504.0,115.9303,116.3029,115.9023,116.0514,11504.0
2021-10-28 10:10:00,124.64,124.65,124.05,124.32,15248.0,116.1073,116.1166,115.5576,115.8092,15248.0
2021-10-28 10:15:00,124.38,124.48,124.23,124.48,8934.0,115.8651,115.9582,115.7253,115.9582,8934.0
2021-10-28 10:20:00,124.43,124.65,124.36,124.52,9479.0,115.9116,116.1166,115.8464,115.9955,9479.0
2021-10-28 10:25:00,124.56,124.88,124.38,124.8,10425.0,116.0327,116.3308,115.8651,116.2563,10425.0
2021-10-28 10:30:00,124.78,124.85,124.59,124.77,11360.0,116.2377,116.3029,116.0607,116.2284,11360.0
2021-10-28 10:35:00,124.79,124.82,124.46,124.69,13633.0,116.247,116.2749,115.9396,116.1538,13633.0
2021-10-28 10:40:00,124.7,124.7,124.4,124.62,4776.0,116.1631,116.1631,115.8837,116.0886,4776.0
2021-10-28 10:45:00,124.7,124.93,124.65,124.77,7680.0,116.1631,116.3774,116.1166,116.2284,7680.0
2021-10-28 10:50:00,124.72,124.72,124.16,124.31,14534.0,116.1818,116.1818,115.6601,115.7998,14534.0
2021-10-28 10:55:00,124.35,124.4,123.68,124.13,31673.0,115.8371,115.8837,115.213,115.6322,31673.0
2021-10-28 11:00:00,124.07,124.39,123.93,124.38,8492.0,115.5763,115.8744,115.4459,115.8651,8492.0
2021-10-28 11:05:00,124.35,124.83,124.32,124.8,7874.0,115.8371,116.2842,115.8092,116.2563,7874.0
2021-10-28 11:10:00,124.82,124.87,124.74,124.82,4882.0,116.2749,116.3215,116.2004,116.2749,4882.0
2021-10-28 11:15:00,124.81,124.94,124.65,124.87,9654.0,116.2656,116.3867,116.1166,116.3215,9654.0
2021-10-28 11:20:00,124.87,124.87,124.66,124.72,5418.0,116.3215,116.3215,116.1259,116.1818,5418.0
2021-10-28 11:25:00,124.72,124.87,124.67,124.7,5513.0,116.1818,116.3215,116.1352,116.1631,5513.0
2021-10-28 11:30:00,124.7,124.85,124.59,124.81,10273.0,116.1631,116.3029,116.0607,116.2656,10273.0
2021-10-28 11:35:00,124.9,125.18,124.9,125.09,13104.0,116.3495,116.6103,116.3495,116.5264,13104.0
2021-10-28 11:40:00,125.13,125.23,125.11,125.2,6810.0,116.5637,116.6569,116.5451,116.6289,6810.0
2021-10-28 11:45:00,125.18,125.2,124.95,124.95,8016.0,116.6103,116.6289,116.396,116.396,8016.0
2021-10-28 11:50:00,124.93,125.0,124.86,124.94,6000.0,116.3774,116.4426,116.3122,116.3867,6000.0
2021-10-28 11:55:00,124.97,125.03,124.86,124.93,6186.0,116.4147,116.4706,116.3122,116.3774,6186.0
2021-10-28 12:00:00,124.97,125.09,124.88,125.09,7130.0,116.4147,116.5264,116.3308,116.5264,7130.0
2021-10-28 12:05:00,125.07,125.46,125.04,125.42,11172.0,116.5078,116.8711,116.4799,116.8339,11172.0
2021-10-28 12:10:00,125.44,125.75,125.4,125.67,10281.0,116.8525,117.1413,116.8152,117.0667,10281.0
2021-10-28 12:15:00,125.65,125.91,125.51,125.53,15676.0,117.0481,117.2903,116.9177,116.9363,15676.0
2021-10-28 12:20:00,125.55,125.55,125.21,125.22,12613.0,116.955,116.955,116.6382,116.6475,12613.0
2021-10-28 12:25:00,125.18,125.26,125.11,125.15,5475.0,116.6103,116.6848,116.5451,116.5823,5475.0
2021-10-28 12:30:00,125.16,125.2,125.09,125.11,4691.0,116.5917,116.6289,116.5264,116.5451,4691.0
2021-10-28 12:35:00,125.09,125.1,125.0,125.06,6353.0,116.5264,116.5358,116.4426,116.4985,6353.0
2021-10-28 12:40:00,125.1,125.17,125.02,125.14,8073.0,116.5358,116.601,116.4612,116.573,8073.0
2021-10-28 12:45:00,125.16,125.53,125.16,125.4,19954.0,116.5917,116.9363,116.5917,116.8152,19954.0
2021-10-28 12:50:00,125.4,125.47,125.24,125.47,12518.0,116.8152,116.8804,116.6662,116.8804,12518.0
2021-10-28 12:55:00,125.45,125.52,125.41,125.48,9402.0,116.8618,116.927,116.8245,116.8897,9402.0
2021-10-28 13:00:00,125.49,125.63,125.45,125.51,14454.0,116.8991,117.0295,116.8618,116.9177,14454.0
2021-10-28 13:05:00,125.5,125.61,125.48,125.51,19916.0,116.9084,117.0108,116.8897,116.9177,19916.0
2021-10-28 13:10:00,125.49,125.52,125.4,125.41,8062.0,116.8991,116.927,116.8152,116.8245,8062.0
2021-10-28 13:15:00,125.44,125.51,125.42,125.48,6017.0,116.8525,116.9177,116.8339,116.8897,6017.0
2021-10-28 13:20:00,125.44,125.45,125.3,125.3,5408.0,116.8525,116.8618,116.7221,116.7221,5408.0
2021-10-28 13:25:00,125.29,125.37,125.24,125.35,6486.0,116.7128,116.7873,116.6662,116.7686,6486.0
2021-10-28 13:30:00,125.33,125.54,125.33,125.39,21035.0,116.75,116.9456,116.75,116.8059,21035.0
2021-10-28 13:35:00,125.39,125.42,125.19,125.35,10222.0,116.8059,116.8339,116.6196,116.7686,10222.0
2021-10-28 13:40:00,125.31,125.43,125.29,125.3,7462.0,116.7314,116.8432,116.7128,116.7221,7462.0
2021-10-28 13:45:00,125.3,125.59,125.25,125.43,17394.0,116.7221,116.9922,116.6755,116.8432,17394.0
2021-10-28 13:50:00,125.41,125.47,125.37,125.4,3599.0,116.8245,116.8804,116.7873,116.8152,3599.0
2021-10-28 13:55:00,125.42,125.54,125.37,125.46,5856.0,116.8339,116.9456,116.7873,116.8711,5856.0
2021-10-28 14:00:00,125.46,125.6,125.44,125.6,6447.0,116.8711,117.0015,116.8525,117.0015,6447.0
2021-10-28 14:05:00,125.58,125.64,125.54,125.54,9816.0,116.9829,117.0388,116.9456,116.9456,9816.0
2021-10-28 14:10:00,125.55,125.57,125.43,125.5,9185.0,116.955,116.9736,116.8432,116.9084,9185.0
2021-10-28 14:15:00,125.52,125.61,125.46,125.6,22108.0,116.927,117.0108,116.8711,117.0015,22108.0
2021-10-28 14:20:00,125.59,125.64,125.51,125.51,17260.0,116.9922,117.0388,116.9177,116.9177,17260.0
2021-10-28 14:25:00,125.49,125.58,125.46,125.57,8285.0,116.8991,116.9829,116.8711,116.9736,8285.0
2021-10-28 14:30:00,125.51,125.52,125.45,125.45,6922.0,116.9177,116.927,116.8618,116.8618,6922.0
2021-10-28 14:35:00,125.44,125.47,125.33,125.47,4649.0,116.8525,116.8804,116.75,116.8804,4649.0
2021-10-28 14:40:00,125.45,125.46,125.33,125.33,5593.0,116.8618,116.8711,116.75,116.75,5593.0
2021-10-28 14:45:00,125.31,125.32,125.23,125.29,5158.0,116.7314,116.7407,116.6569,116.7128,5158.0
2021-10-28 14:50:00,125.26,125.45,125.24,125.45,10753.0,116.6848,116.8618,116.6662,116.8618,10753.0
2021-10-28 14:55:00,125.46,125.53,125.35,125.39,10193.0,116.8711,116.9363,116.7686,116.8059,10193.0
2021-10-28 15:00:00,125.38,125.41,125.27,125.38,9492.0,116.7966,116.8245,116.6941,116.7966,9492.0
2021-10-28 15:05:00,125.4,125.44,125.14,125.14,15271.0,116.8152,116.8525,116.573,116.573,15271.0
2021-10-28 15:10:00,125.16,125.23,125.1,125.22,10563.0,116.5917,116.6569,116.5358,116.6475,10563.0
2021-10-28 15:15:00,125.2,125.2,124.94,125.0,16337.0,116.6289,116.6289,116.3867,116.4426,16337.0
2021-10-28 15:20:00,124.99,125.0,124.76,124.8,24403.0,116.4333,116.4426,116.219,116.2563,24403.0
2021-10-28 15:25:00,124.8,124.93,124.76,124.85,26466.0,116.2563,116.3774,116.219,116.3029,26466.0
2021-10-28 15:30:00,124.85,124.94,124.77,124.81,30889.0,116.3029,116.3867,116.2284,116.2656,30889.0
2021-10-28 15:35:00,124.82,124.98,124.79,124.9,46923.0,116.2749,116.424,116.247,116.3495,46923.0
2021-10-28 15:40:00,124.9,125.26,124.9,125.18,37586.0,116.3495,116.6848,116.3495,116.6103,37586.0
2021-10-28 15:45:00,125.18,125.46,125.14,125.4,34047.0,116.6103,116.8711,116.573,116.8152,34047.0
2021-10-28 15:50:00,125.49,125.85,125.39,125.85,72038.0,116.8991,117.2344,116.8059,117.2344,72038.0
2021-10-28 15:55:00,125.85,125.9,125.47,125.84,221933.0,117.2344,117.281,116.8804,117.2251,221933.0
2021-10-29 09:30:00,124.44,125.0,124.06,124.5,29255.0,115.9209,116.4426,115.567,115.9768,29255.0
2021-10-29 09:35:00,124.6,124.92,124.52,124.68,17702.0,116.07,116.3681,115.9955,116.1445,17702.0
2021-10-29 09:40:00,124.62,124.92,124.56,124.92,8265.0,116.0886,116.3681,116.0327,116.3681,8265.0
2021-10-29 09:45:00,124.96,125.39,124.85,125.37,14098.0,116.4053,116.8059,116.3029,116.7873,14098.0
2021-10-29 09:50:00,125.32,125.32,125.04,125.18,8523.0,116.7407,116.7407,116.4799,116.6103,8523.0
2021-10-29 09:55:00,125.23,125.99,125.23,125.71,20346.0,116.6569,117.3648,116.6569,117.104,20346.0
2021-10-29 10:00:00,125.66,125.72,125.43,125.53,10700.0,117.0574,117.1133,116.8432,116.9363,10700.0
2021-10-29 10:05:00,125.61,125.62,125.35,125.44,8038.0,117.0108,117.0202,116.7686,116.8525,8038.0
2021-10-29 10:10:00,125.4,125.43,125.18,125.23,7282.0,116.8152,116.8432,116.6103,116.6569,7282.0
2021-10-29 10:15:00,125.22,125.26,124.99,125.01,16587.0,116.6475,116.6848,116.4333,116.4519,16587.0
2021-10-29 10:20:00,125.01,125.2,124.85,124.9,11825.0,116.4519,116.6289,116.3029,116.3495,11825.0
2021-10-29 10:25:00,124.9,124.9,124.61,124.76,9529.0,116.3495,116.3495,116.0793,116.219,9529.0
2021-10-29 10:30:00,124.78,125.06,124.76,125.03,16180.0,116.2377,116.4985,116.219,116.4706,16180.0
2021-10-29 10:35:00,124.99,125.08,124.94,125.0,11733.0,116.4333,116.5171,116.3867,116.4426,11733.0
2021-10-29 10:40:00,125.0,125.1,124.96,125.01,23675.0,116.4426,116.5358,116.4053,116.4519,23675.0
2021-10-29 10:45:00,125.01,125.2,124.99,125.19,20754.0,116.4519,116.6289,116.4333,116.6196,20754.0
2021-10-29 10:50:00,125.21,125.27,125.03,125.05,14531.0,116.6382,116.6941,116.4706,116.4892,14531.0
2021-10-29 10:55:00,125.03,125.05,124.98,125.0,5655.0,116.4706,116.4892,116.424,116.4426,5655.0
2021-10-29 11:00:00,125.01,125.17,124.7,124.78,21273.0,116.4519,116.601,116.1631,116.2377,21273.0
2021-10-29 11:05:00,124.82,124.82,124.08,124.13,15340.0,116.2749,116.2749,115.5856,115.6322,15340.0
2021-10-29 11:10:00,124.16,124.19,124.06,124.07,12064.0,115.6601,115.6881,115.567,115.5763,12064.0
2021-10-29 11:15:00,124.07,124.13,123.76,123.88,113864.0,115.5763,115.6322,115.2875,115.3993,113864.0
2021-10-29 11:20:00,123.93,124.04,123.88,124.02,11059.0,115.4459,115.5483,115.3993,115.5297,11059.0
2021-10-29 11:25:00,124.02,124.15,123.95,124.05,9756.0,115.5297,115.6508,115.4645,115.5576,9756.0
2021-10-29 11:30:00,124.04,124.09,123.96,124.04,8740.0,115.5483,115.5949,115.4738,115.5483,8740.0
2021-10-29 11:35:00,124.04,124.09,123.92,124.03,12384.0,115.5483,115.5949,115.4365,115.539,12384.0
2021-10-29 11:40:00,124.06,124.06,123.96,123.99,6196.0,115.567,115.567,115.4738,115.5018,6196.0
2021-10-29 11:45:00,123.98,124.23,123.97,124.23,15394.0,115.4924,115.7253,115.4831,115.7253,15394.0
2021-10-29 11:50:00,124.24,124.49,124.17,124.48,11025.0,115.7346,115.9675,115.6694,115.9582,11025.0
2021-10-29 11:55:00,124.48,124.74,124.48,124.71,5863.0,115.9582,116.2004,115.9582,116.1725,5863.0
2021-10-29 12:00:00,124.68,124.8,124.66,124.8,7145.0,116.1445,116.2563,116.1259,116.2563,7145.0
2021-10-29 12:05:00,124.82,125.08,124.82,125.04,6204.0,116.2749,116.5171,116.2749,116.4799,6204.0
2021-10-29 12:10:00,125.04,125.12,124.98,125.01,9947.0,116.4799,116.5544,116.424,116.4519,9947.0
2021-10-29 12:15:00,125.02,125.04,124.75,124.75,5941.0,116.4612,116.4799,116.2097,116.2097,5941.0
2021-10-29 12:20:00,124.77,124.88,124.73,124.82,9898.0,116.2284,116.3308,116.1911,116.2749,9898.0
2021-10-29 12:25:00,124.8,124.82,124.69,124.82,5914.0,116.2563,116.2749,116.1538,116.2749,5914.0
2021-10-29 12:30:00,124.84,124.84,124.75,124.77,5137.0,116.2936,116.2936,116.2097,116.2284,5137.0
2021-10-29 12:35:00,124.77,124.77,124.65,124.65,4953.0,116.2284,116.2284,116.1166,116.1166,4953.0
2021-10-29 12:40:00,124.64,124.65,124.55,124.63,7370.0,116.1073,116.1166,116.0234,116.0979,7370.0
2021-10-29 12:45:00,124.63,124.63,124.47,124.51,5890.0,116.0979,116.0979,115.9489,115.9862,5890.0
2021-10-29 12:50:00,124.48,124.49,124.33,124.36,7242.0,115.9582,115.9675,115.8185,115.8464,7242.0
2021-10-29 12:55:00,124.36,124.37,124.29,124.3,4998.0,115.8464,115.8557,115.7812,115.7905,4998.0
2021-10-29 13:00:00,124.28,124.29,124.11,124.12,8836.0,115.7719,115.7812,115.6135,115.6229,8836.0
2021-10-29 13:05:00,124.1,124.1,123.99,124.04,31926.0,115.6042,115.6042,115.5018,115.5483,31926.0
2021-10-29 13:10:00,124.02,124.02,123.89,123.97,50807.0,115.5297,115.5297,115.4086,115.4831,50807.0
2021-10-29 13:15:00,123.96,124.07,123.92,124.07,6367.0,115.4738,115.5763,115.4365,115.5763,6367.0
2021-10-29 13:20:00,124.07,124.2,124.06,124.2,5123.0,115.5763,115.6974,115.567,115.6974,5123.0
2021-10-29 13:25:00,124.17,124.22,124.12,124.2,6097.0,115.6694,115.716,115.6229,115.6974,6097.0
2021-10-29 13:30:00,124.19,124.21,124.05,124.06,5765.0,115.6881,115.7067,115.5576,115.567,5765.0
2021-10-29 13:35:00,124.06,124.17,124.05,124.17,3453.0,115.567,115.6694,115.5576,115.6694,3453.0
2021-10-29 13:40:00,124.18,124.22,124.11,124.13,7983.0,115.6787,115.716,115.6135,115.6322,7983.0
2021-10-29 13:45:00,124.13,124.13,123.92,123.95,12290.0,115.6322,115.6322,115.4365,115.4645,12290.0
2021-10-29 13:50:00,123.96,124.11,123.94,124.07,4493.0,115.4738,115.6135,115.4552,115.5763,4493.0
2021-10-29 13:55:00,124.09,124.09,123.93,123.97,8309.0,115.5949,115.5949,115.4459,115.4831,8309.0
2021-10-29 14:00:00,123.96,124.03,123.91,123.93,8214.0,115.4738,115.539,115.4272,115.4459,8214.0
2021-10-29 14:05:00,123.92,123.94,123.74,123.81,168075.0,115.4365,115.4552,115.2689,115.3341,168075.0
2021-10-29 14:10:00,123.85,124.33,123.85,124.28,6149.0,115.3713,115.8185,115.3713,115.7719,6149.0
2021-10-29 14:15:00,124.26,124.28,124.14,124.17,15250.0,115.7533,115.7719,115.6415,115.6694,15250.0
2021-10-29 14:20:00,124.21,124.21,123.9,123.9,7158.0,115.7067,115.7067,115.4179,115.4179,7158.0
2021-10-29 14:25:00,123.87,124.02,123.8,123.85,10093.0,115.39,115.5297,115.3248,115.3713,10093.0
2021-10-29 14:30:00,123.86,123.87,123.77,123.79,9060.0,115.3807,115.39,115.2968,115.3154,9060.0
2021-10-29 14:35:00,123.8,123.84,123.71,123.74,11715.0,115.3248,115.362,115.2409,115.2689,11715.0
2021-10-29 14:40:00,123.76,123.97,123.75,123.92,10203.0,115.2875,115.4831,115.2782,115.4365,10203.0
2021-10-29 14:45:00,123.93,124.11,123.92,124.11,5704.0,115.4459,115.6135,115.4365,115.6135,5704.0
2021-10-29 14:50:00,124.11,124.15,124.07,124.07,6958.0,115.6135,115.6508,115.5763,115.5763,6958.0
2021-10-29 14:55:00,124.07,124.11,124.07,124.09,7057.0,115.5763,115.6135,115.5763,115.5949,7057.0
2021-10-29 15:00:00,124.11,124.15,124.02,124.11,13597.0,115.6135,115.6508,115.5297,115.6135,13597.0
2021-10-29 15:05:00,124.12,124.29,124.11,124.27,10693.0,115.6229,115.7812,115.6135,115.7626,10693.0
2021-10-29 15:10:00,124.27,124.29,124.2,124.28,16526.0,115.7626,115.7812,115.6974,115.7719,16526.0
2021-10-29 15:15:00,124.29,124.34,124.22,124.34,29736.0,115.7812,115.8278,115.716,115.8278,29736.0
2021-10-29 15:20:00,124.34,124.41,124.3,124.32,12979.0,115.8278,115.893,115.7905,115.8092,12979.0
2021-10-29 15:25:00,124.29,124.33,124.22,124.3,14411.0,115.7812,115.8185,115.716,115.7905,14411.0
2021-10-29 15:30:00,124.3,124.37,124.24,124.36,24332.0,115.7905,115.8557,115.7346,115.8464,24332.0
2021-10-29 15:35:00,124.35,124.61,124.29,124.58,25490.0,115.8371,116.0793,115.7812,116.0514,25490.0
2021-10-29 15:40:00,124.57,124.61,124.49,124.6,28206.0,116.042,116.0793,115.9675,116.07,28206.0
2021-10-29 15:45:00,124.59,124.65,124.5,124.64,35203.0,116.0607,116.1166,115.9768,116.1073,35203.0
2021-10-29 15:50:00,124.56,125.12,124.53,125.11,58329.0,116.0327,116.5544,116.0048,116.5451,58329.0
2021-10-29 15:55:00,125.09,125.11,124.9,124.9,132897.0,116.5264,116.5451,116.3495,116.3495,132897.0
2021-11-01 09:30:00,125.54,125.7,125.34,125.7,14750.0,116.9456,117.0947,116.7593,117.0947,14750.0
2021-11-01 09:35:00,125.7,126.04,125.62,126.03,5482.0,117.0947,117.4114,117.0202,117.4021,5482.0
2021-11-01 09:40:00,125.99,126.39,125.89,126.38,16257.0,117.3648,117.7374,117.2717,117.7281,16257.0
2021-11-01 09:45:00,126.43,126.51,126.14,126.38,8057.0,117.7747,117.8492,117.5046,117.7281,8057.0
2021-11-01 09:50:00,126.29,126.65,126.12,126.65,17520.0,117.6443,117.9796,117.4859,117.9796,17520.0
2021-11-01 09:55:00,126.7,126.94,126.6,126.88,8468.0,118.0262,118.2498,117.9331,118.1939,8468.0
2021-11-01 10:00:00,126.88,126.88,126.42,126.43,9935.0,118.1939,118.1939,117.7654,117.7747,9935.0
2021-11-01 10:05:00,126.46,126.59,126.4,126.52,5596.0,117.8027,117.9238,117.7468,117.8585,5596.0
2021-11-01 10:10:00,126.52,126.53,126.38,126.49,5415.0,117.8585,117.8679,117.7281,117.8306,5415.0
2021-11-01 10:15:00,126.49,126.66,126.49,126.59,5632.0,117.8306,117.989,117.8306,117.9238,5632.0
2021-11-01 10:20:00,126.59,126.74,126.51,126.72,23165.0,117.9238,118.0635,117.8492,118.0449,23165.0
2021-11-01 10:25:00,126.75,126.78,126.56,126.6,7699.0,118.0728,118.1007,117.8958,117.9331,7699.0
2021-11-01 10:30:00,126.6,126.6,126.24,126.24,8469.0,117.9331,117.9331,117.5977,117.5977,8469.0
2021-11-01 10:35:00,126.2,126.24,125.96,125.97,3729.0,117.5605,117.5977,117.3369,117.3462,3729.0
2021-11-01 10:40:00,125.98,126.05,125.93,125.95,5814.0,117.3555,117.4207,117.3089,117.3276,5814.0
2021-11-01 10:45:00,125.97,125.97,125.71,125.73,7777.0,117.3462,117.3462,117.104,117.1226,7777.0
2021-11-01 10:50:00,125.7,125.76,125.51,125.52,10985.0,117.0947,117.1506,116.9177,116.927,10985.0
2021-11-01 10:55:00,125.56,125.86,125.54,125.86,9387.0,116.9643,117.2437,116.9456,117.2437,9387.0
2021-11-01 11:00:00,125.91,126.06,125.91,126.03,12108.0,117.2903,117.43,117.2903,117.4021,12108.0
2021-11-01 11:05:00,126.08,126.17,126.0,126.05,8032.0,117.4487,117.5325,117.3741,117.4207,8032.0
2021-11-01 11:10:00,126.05,126.05,125.87,125.87,7749.0,117.4207,117.4207,117.253,117.253,7749.0
2021-11-01 11:15:00,125.9,125.93,125.83,125.86,7337.0,117.281,117.3089,117.2158,117.2437,7337.0
2021-11-01 11:20:00,125.89,125.97,125.83,125.83,7375.0,117.2717,117.3462,117.2158,117.2158,7375.0
2021-11-01 11:25:00,125.8,125.87,125.68,125.77,9362.0,117.1878,117.253,117.0761,117.1599,9362.0
2021-11-01 11:30:00,125.81,125.82,125.69,125.73,4914.0,117.1972,117.2065,117.0854,117.1226,4914.0
2021-11-01 11:35:00,125.73,125.83,125.67,125.76,5501.0,117.1226,117.2158,117.0667,117.1506,5501.0
2021-11-01 11:40:00,125.77,125.82,125.68,125.8,6805.0,117.1599,117.2065,117.0761,117.1878,6805.0
2021-11-01 11:45:00,125.77,125.99,125.77,125.96,3932.0,117.1599,117.3648,117.1599,117.3369,3932.0
2021-11-01 11:50:00,125.97,126.01,125.87,125.87,4317.0,117.3462,117.3835,117.253,117.253,4317.0
2021-11-01 11:55:00,125.87,126.09,125.87,126.09,2904.0,117.253,117.458,117.253,117.458,2904.0
2021-11-01 12:00:00,126.13,126.18,126.11,126.14,3456.0,117.4952,117.5418,117.4766,117.5046,3456.0
2021-11-01 12:05:00,126.16,126.2,126.07,126.19,6255.0,117.5232,117.5605,117.4394,117.5511,6255.0
2021-11-01 12:10:00,126.19,126.21,126.14,126.14,2568.0,117.5511,117.5698,117.5046,117.5046,2568.0
2021-11-01 12:15:00,126.15,126.33,126.15,126.33,5601.0,117.5139,117.6816,117.5139,117.6816,5601.0
2021-11-01 12:20:00,126.35,126.4,126.29,126.35,5531.0,117.7002,117.7468,117.6443,117.7002,5531.0
2021-11-01 12:25:00,126.36,126.42,126.34,126.42,7176.0,117.7095,117.7654,117.6909,117.7654,7176.0
2021-11-01 12:30:00,126.44,126.64,126.44,126.6,7516.0,117.784,117.9703,117.784,117.9331,7516.0
2021-11-01 12:35:00,126.61,126.61,126.45,126.51,5371.0,117.9424,117.9424,117.7933,117.8492,5371.0
2021-11-01 12:40:00,126.52,126.61,126.5,126.61,2905.0,117.8585,117.9424,117.8399,117.9424,2905.0
2021-11-01 12:45:00,126.61,126.77,126.57,126.75,7345.0,117.9424,118.0914,117.9051,118.0728,7345.0
2021-11-01 12:50:00,126.73,126.84,126.72,126.83,3965.0,118.0542,118.1566,118.0449,118.1473,3965.0
2021-11-01 12:55:00,126.83,126.83,126.76,126.79,5014.0,118.1473,118.1473,118.0821,118.1101,5014.0
2021-11-01 13:00:00,126.81,126.81,126.73,126.78,3216.0,118.1287,118.1287,118.0542,118.1007,3216.0
2021-11-01 13:05:00,126.78,126.79,126.67,126.67,3967.0,118.1007,118.1101,117.9983,117.9983,3967.0
2021-11-01 13:10:00,126.67,126.72,126.64,126.67,2979.0,117.9983,118.0449,117.9703,117.9983,2979.0
2021-11-01 13:15:00,126.67,126.77,126.65,126.71,8220.0,117.9983,118.0914,117.9796,118.0355,8220.0
2021-11-01 13:20:00,126.69,126.69,126.61,126.64,3000.0,118.0169,118.0169,117.9424,117.9703,3000.0
2021-11-01 13:25:00,126.61,126.74,126.61,126.68,7109.0,117.9424,118.0635,117.9424,118.0076,7109.0
2021-11-01 13:30:00,126.71,126.73,126.64,126.69,4614.0,118.0355,118.0542,117.9703,118.0169,4614.0
2021-11-01 13:35:00,126.68,126.82,126.67,126.82,5445.0,118.0076,118.138,117.9983,118.138,5445.0
2021-11-01 13:40:00,126.81,126.94,126.8,126.9,21911.0,118.1287,118.2498,118.1194,118.2125,21911.0
2021-11-01 13:45:00,126.88,126.91,126.82,126.89,9921.0,118.1939,118.2218,118.138,118.2032,9921.0
2021-11-01 13:50:00,126.87,126.87,126.79,126.83,4262.0,118.1846,118.1846,118.1101,118.1473,4262.0
2021-11-01 13:55:00,126.83,126.9,126.8,126.9,5933.0,118.1473,118.2125,118.1194,118.2125,5933.0
2021-11-01 14:00:00,126.89,126.9,126.77,126.81,7855.0,118.2032,118.2125,118.0914,118.1287,7855.0
2021-11-01 14:05:00,126.81,126.9,126.79,126.89,19611.0,118.1287,118.2125,118.1101,118.2032,19611.0
2021-11-01 14:10:00,126.89,126.95,126.84,126.95,16099.0,118.2032,118.2591,118.1566,118.2591,16099.0
2021-11-01 14:15:00,126.95,127.05,126.95,126.98,10644.0,118.2591,118.3523,118.2591,118.2871,10644.0
2021-11-01 14:20:00,126.97,127.01,126.96,126.96,7584.0,118.2777,118.315,118.2684,118.2684,7584.0
2021-11-01 14:25:00,126.94,126.94,126.85,126.86,5866.0,118.2498,118.2498,118.166,118.1753,5866.0
2021-11-01 14:30:00,126.87,127.02,126.87,127.0,8772.0,118.1846,118.3243,118.1846,118.3057,8772.0
2021-11-01 14:35:00,127.02,127.07,126.97,126.98,21566.0,118.3243,118.3709,118.2777,118.2871,21566.0
2021-11-01 14:40:00,126.96,127.05,126.96,127.05,6224.0,118.2684,118.3523,118.2684,118.3523,6224.0
2021-11-01 14:45:00,127.04,127.04,126.94,126.98,8011.0,118.343,118.343,118.2498,118.2871,8011.0
2021-11-01 14:50:00,126.97,126.98,126.8,126.82,4703.0,118.2777,118.2871,118.1194,118.138,4703.0
2021-11-01 14:55:00,126.81,126.82,126.72,126.73,6516.0,118.1287,118.138,118.0449,118.0542,6516.0
2021-11-01 15:00:00,126.76,126.76,126.67,126.67,5150.0,118.0821,118.0821,117.9983,117.9983,5150.0
2021-11-01 15:05:00,126.67,126.76,126.64,126.76,8393.0,117.9983,118.0821,117.9703,118.0821,8393.0
2021-11-01 15:10:00,126.76,126.81,126.73,126.78,4500.0,118.0821,118.1287,118.0542,118.1007,4500.0
2021-11-01 15:15:00,126.79,126.81,126.73,126.77,5996.0,118.1101,118.1287,118.0542,118.0914,5996.0
2021-11-01 15:20:00,126.76,126.77,126.71,126.76,6887.0,118.0821,118.0914,118.0355,118.0821,6887.0
2021-11-01 15:25:00,126.76,126.86,126.73,126.84,8676.0,118.0821,118.1753,118.0542,118.1566,8676.0
2021-11-01 15:30:00,126.84,126.84,126.76,126.8,9107.0,118.1566,118.1566,118.0821,118.1194,9107.0
2021-11-01 15:35:00,126.8,126.8,126.61,126.67,11218.0,118.1194,118.1194,117.9424,117.9983,11218.0
2021-11-01 15:40:00,126.66,126.75,126.63,126.65,11864.0,117.989,118.0728,117.961,117.9796,11864.0
2021-11-01 15:45:00,126.64,126.66,126.57,126.61,29302.0,117.9703,117.989,117.9051,117.9424,29302.0
2021-11-01 15:50:00,126.6,126.66,126.45,126.47,40926.0,117.9331,117.989,117.7933,117.812,40926.0
2021-11-01 15:55:00,126.47,126.58,126.43,126.54,75700.0,117.812,117.9144,117.7747,117.8772,75700.0
2021-11-02 09:30:00,126.63,127.0,126.55,126.88,8840.0,117.961,118.3057,117.8865,118.1939,8840.0
2021-11-02 09:35:00,126.78,126.83,126.36,126.38,5950.0,118.1007,118.1473,117.7095,117.7281,5950.0
2021-11-02 09:40:00,126.39,126.39,126.16,126.18,3822.0,117.7374,117.7374,117.5232,117.5418,3822.0
2021-11-02 09:45:00,126.24,126.29,125.91,125.91,6201.0,117.5977,117.6443,117.2903,117.2903,6201.0
2021-11-02 09:50:00,125.79,126.05,125.79,125.91,2523.0,117.1785,117.4207,117.1785,117.2903,2523.0
2021-11-02 09:55:00,125.74,125.87,125.67,125.68,8641.0,117.1319,117.253,117.0667,117.0761,8641.0
2021-11-02 10:00:00,125.63,125.75,125.58,125.75,8485.0,117.0295,117.1413,116.9829,117.1413,8485.0
2021-11-02 10:05:00,125.74,125.74,125.38,125.64,4389.0,117.1319,117.1319,116.7966,117.0388,4389.0
2021-11-02 10:10:00,125.64,125.64,125.49,125.49,9707.0,117.0388,117.0388,116.8991,116.8991,9707.0
2021-11-02 10:15:00,125.49,125.55,125.38,125.53,3927.0,116.8991,116.955,116.7966,116.9363,3927.0
2021-11-02 10:20:00,125.5,125.5,125.34,125.37,6952.0,116.9084,116.9084,116.7593,116.7873,6952.0
2021-11-02 10:25:00,125.41,125.43,125.21,125.26,4579.0,116.8245,116.8432,116.6382,116.6848,4579.0
2021-11-02 10:30:00,125.21,125.21,124.92,124.95,7674.0,116.6382,116.6382,116.3681,116.396,7674.0
2021-11-02 10:35:00,125.0,125.04,124.67,124.75,15210.0,116.4426,116.4799,116.1352,116.2097,15210.0
2021-11-02 10:40:00,124.71,124.78,124.62,124.62,4580.0,116.1725,116.2377,116.0886,116.0886,4580.0
2021-11-02 10:45:00,124.59,124.59,124.39,124.54,13960.0,116.0607,116.0607,115.8744,116.0141,13960.0
2021-11-02 10:50:00,124.52,124.83,124.51,124.82,9030.0,115.9955,116.2842,115.9862,116.2749,9030.0
2021-11-02 10:55:00,124.79,125.12,124.79,125.11,24021.0,116.247,116.5544,116.247,116.5451,24021.0
2021-11-02 11:00:00,125.13,125.16,124.96,124.97,4703.0,116.5637,116.5917,116.4053,116.4147,4703.0
2021-11-02 11:05:00,124.97,125.07,124.86,124.92,4865.0,116.4147,116.5078,116.3122,116.3681,4865.0
2021-11-02 11:10:00,124.92,124.92,124.79,124.84,4649.0,116.3681,116.3681,116.247,116.2936,4649.0
2021-11-02 11:15:00,124.81,124.83,124.71,124.75,4489.0,116.2656,116.2842,116.1725,116.2097,4489.0
2021-11-02 11:20:00,124.76,124.76,124.6,124.67,2600.0,116.219,116.219,116.07,116.1352,2600.0
2021-11-02 11:25:00,124.66,124.76,124.62,124.73,9616.0,116.1259,116.219,116.0886,116.1911,9616.0
2021-11-02 11:30:00,124.69,124.69,124.45,124.5,5775.0,116.1538,116.1538,115.9303,115.9768,5775.0
2021-11-02 11:35:00,124.47,124.62,124.46,124.62,9635.0,115.9489,116.0886,115.9396,116.0886,9635.0
2021-11-02 11:40:00,124.62,124.65,124.55,124.63,8384.0,116.0886,116.1166,116.0234,116.0979,8384.0
2021-11-02 11:45:00,124.64,124.73,124.54,124.54,5805.0,116.1073,116.1911,116.0141,116.0141,5805.0
2021-11-02 11:50:00,124.55,124.55,124.24,124.24,3931.0,116.0234,116.0234,115.7346,115.7346,3931.0
2021-11-02 11:55:00,124.24,124.35,124.21,124.28,8550.0,115.7346,115.8371,115.7067,115.7719,8550.0
2021-11-02 12:00:00,124.28,124.3,124.2,124.27,5720.0,115.7719,115.7905,115.6974,115.7626,5720.0
2021-11-02 12:05:00,124.26,124.26,124.11,124.19,4818.0,115.7533,115.7533,115.6135,115.6881,4818.0
2021-11-02 12:10:00,124.19,124.45,124.17,124.43,13225.0,115.6881,115.9303,115.6694,115.9116,13225.0
2021-11-02 12:15:00,124.42,124.66,124.42,124.57,7368.0,115.9023,116.1259,115.9023,116.042,7368.0
2021-11-02 12:20:00,124.59,124.63,124.5,124.54,5411.0,116.0607,116.0979,115.9768,116.0141,5411.0
2021-11-02 12:25:00,124.55,124.57,124.45,124.51,5469.0,116.0234,116.042,115.9303,115.9862,5469.0
2021-11-02 12:30:00,124.52,124.78,124.51,124.7,10152.0,115.9955,116.2377,115.9862,116.1631,10152.0
2021-11-02 12:35:00,124.68,124.68,124.59,124.64,5166.0,116.1445,116.1445,116.0607,116.1073,5166.0
2021-11-02 12:40:00,124.61,124.64,124.41,124.43,3773.0,116.0793,116.1073,115.893,115.9116,3773.0
2021-11-02 12:45:00,124.43,124.5,124.41,124.44,2053.0,115.9116,115.9768,115.893,115.9209,2053.0
2021-11-02 12:50:00,124.44,124.47,124.41,124.47,3911.0,115.9209,115.9489,115.893,115.9489,3911.0
2021-11-02 12:55:00,124.47,124.49,124.4,124.44,4328.0,115.9489,115.9675,115.8837,115.9209,4328.0
2021-11-02 13:00:00,124.42,124.47,124.35,124.43,3508.0,115.9023,115.9489,115.8371,115.9116,3508.0
2021-11-02 13:05:00,124.46,124.46,124.35,124.36,4285.0,115.9396,115.9396,115.8371,115.8464,4285.0
2021-11-02 13:10:00,124.35,124.37,124.3,124.36,5701.0,115.8371,115.8557,115.7905,115.8464,5701.0
2021-11-02 13:15:00,124.37,124.4,124.29,124.34,6492.0,115.8557,115.8837,115.7812,115.8278,6492.0
2021-11-02 13:20:00,124.36,124.39,124.31,124.36,3128.0,115.8464,115.8744,115.7998,115.8464,3128.0
2021-11-02 13:25:00,124.38,124.5,124.37,124.5,6290.0,115.8651,115.9768,115.8557,115.9768,6290.0
2021-11-02 13:30:00,124.48,124.48,124.32,124.32,4751.0,115.9582,115.9582,115.8092,115.8092,4751.0
2021-11-02 13:35:00,124.31,124.46,124.25,124.45,6431.0,115.7998,115.9396,115.744,115.9303,6431.0
2021-11-02 13:40:00,124.46,124.46,124.29,124.34,22780.0,115.9396,115.9396,115.7812,115.8278,22780.0
2021-11-02 13:45:00,124.33,124.34,124.24,124.24,4860.0,115.8185,115.8278,115.7346,115.7346,4860.0
2021-11-02 13:50:00,124.24,124.33,124.23,124.24,8939.0,115.7346,115.8185,115.7253,115.7346,8939.0
2021-11-02 13:55:00,124.24,124.37,124.22,124.34,6276.0,115.7346,115.8557,115.716,115.8278,6276.0
2021-11-02 14:00:00,124.36,124.36,124.25,124.25,7601.0,115.8464,115.8464,115.744,115.744,7601.0
2021-11-02 14:05:00,124.28,124.46,124.28,124.45,5246.0,115.7719,115.9396,115.7719,115.9303,5246.0
2021-11-02 14:10:00,124.44,124.52,124.4,124.41,8972.0,115.9209,115.9955,115.8837,115.893,8972.0
2021-11-02 14:15:00,124.41,124.5,124.38,124.49,5420.0,115.893,115.9768,115.8651,115.9675,5420.0
2021-11-02 14:20:00,124.49,124.53,124.44,124.44,7180.0,115.9675,116.0048,115.9209,115.9209,7180.0
2021-11-02 14:25:00,124.43,124.49,124.41,124.47,4569.0,115.9116,115.9675,115.893,115.9489,4569.0
2021-11-02 14:30:00,124.44,124.44,124.35,124.44,4777.0,115.9209,115.9209,115.8371,115.9209,4777.0
2021-11-02 14:35:00,124.45,124.52,124.43,124.44,9419.0,115.9303,115.9955,115.9116,115.9209,9419.0
2021-11-02 14:40:00,124.44,124.68,124.44,124.68,4569.0,115.9209,116.1445,115.9209,116.1445,4569.0
2021-11-02 14:45:00,124.71,124.78,124.71,124.71,8045.0,116.1725,116.2377,116.1725,116.1725,8045.0
2021-11-02 14:50:00,124.71,124.77,124.7,124.77,6352.0,116.1725,116.2284,116.1631,116.2284,6352.0
2021-11-02 14:55:00,124.78,124.83,124.74,124.78,8976.0,116.2377,116.2842,116.2004,116.2377,8976.0
2021-11-02 15:00:00,124.78,124.78,124.68,124.69,6052.0,116.2377,116.2377,116.1445,116.1538,6052.0
2021-11-02 15:05:00,124.7,124.73,124.6,124.72,8618.0,116.1631,116.1911,116.07,116.1818,8618.0
2021-11-02 15:10:00,124.72,124.81,124.71,124.76,8187.0,116.1818,116.2656,116.1725,116.219,8187.0
2021-11-02 15:15:00,124.73,124.74,124.65,124.67,8253.0,116.1911,116.2004,116.1166,116.1352,8253.0
2021-11-02 15:20:00,124.66,124.66,124.52,124.53,8159.0,116.1259,116.1259,115.9955,116.0048,8159.0
2021-11-02 15:25:00,124.51,124.65,124.51,124.64,7263.0,115.9862,116.1166,115.9862,116.1073,7263.0
2021-11-02 15:30:00,124.63,124.72,124.56,124.71,17185.0,116.0979,116.1818,116.0327,116.1725,17185.0
2021-11-02 15:35:00,124.71,124.73,124.4,124.41,29733.0,116.1725,116.1911,115.8837,115.893,29733.0
2021-11-02 15:40:00,124.4,124.6,124.35,124.59,26832.0,115.8837,116.07,115.8371,116.0607,26832.0
2021-11-02 15:45:00,124.59,124.63,124.52,124.53,18422.0,116.0607,116.0979,115.9955,116.0048,18422.0
2021-11-02 15:50:00,124.54,124.64,124.32,124.33,60111.0,116.0141,116.1073,115.8092,115.8185,60111.0
2021-11-02 15:55:00,124.33,124.51,124.29,124.44,121904.0,115.8185,115.9862,115.7812,115.9209,121904.0
2021-11-03 09:30:00,123.92,125.14,123.92,124.94,22888.0,115.4365,116.573,115.4365,116.3867,22888.0
2021-11-03 09:35:00,124.82,124.82,124.44,124.45,3362.0,116.2749,116.2749,115.9209,115.9303,3362.0
2021-11-03 09:40:00,124.38,124.4,123.96,124.11,15272.0,115.8651,115.8837,115.4738,115.6135,15272.0
2021-11-03 09:45:00,124.01,124.33,123.97,124.04,10223.0,115.5204,115.8185,115.4831,115.5483,10223.0
2021-11-03 09:50:00,124.1,124.48,124.07,124.46,7341.0,115.6042,115.9582,115.5763,115.9396,7341.0
2021-11-03 09:55:00,124.41,124.43,124.28,124.4,5049.0,115.893,115.9116,115.7719,115.8837,5049.0
2021-11-03 10:00:00,124.4,124.61,124.09,124.09,14863.0,115.8837,116.0793,115.5949,115.5949,14863.0
2021-11-03 10:05:00,124.03,124.14,123.93,124.02,45344.0,115.539,115.6415,115.4459,115.5297,45344.0
2021-11-03 10:10:00,124.04,124.04,123.87,124.0,6859.0,115.5483,115.5483,115.39,115.5111,6859.0
2021-11-03 10:15:00,124.0,124.15,123.81,124.15,5630.0,115.5111,115.6508,115.3341,115.6508,5630.0
2021-11-03 10:20:00,124.13,124.19,124.0,124.01,5915.0,115.6322,115.6881,115.5111,115.5204,5915.0
2021-11-03 10:25:00,124.04,124.38,124.03,124.38,9629.0,115.5483,115.8651,115.539,115.8651,9629.0
2021-11-03 10:30:00,124.42,124.48,124.26,124.3,9015.0,115.9023,115.9582,115.7533,115.7905,9015.0
2021-11-03 10:35:00,124.31,124.54,124.3,124.48,8306.0,115.7998,116.0141,115.7905,115.9582,8306.0
2021-11-03 10:40:00,124.51,124.64,124.49,124.52,3802.0,115.9862,116.1073,115.9675,115.9955,3802.0
2021-11-03 10:45:00,124.51,124.55,124.46,124.54,6995.0,115.9862,116.0234,115.9396,116.0141,6995.0
2021-11-03 10:50:00,124.51,124.8,124.47,124.68,6692.0,115.9862,116.2563,115.9489,116.1445,6692.0
2021-11-03 10:55:00,124.6,124.6,124.3,124.33,6012.0,116.07,116.07,115.7905,115.8185,6012.0
2021-11-03 11:00:00,124.36,124.56,124.36,124.37,4548.0,115.8464,116.0327,115.8464,115.8557,4548.0
2021-11-03 11:05:00,124.36,124.42,124.23,124.26,12000.0,115.8464,115.9023,115.7253,115.7533,12000.0
2021-11-03 11:10:00,124.25,124.26,124.17,124.17,8425.0,115.744,115.7533,115.6694,115.6694,8425.0
2021-11-03 11:15:00,124.2,124.24,124.06,124.08,5000.0,115.6974,115.7346,115.567,115.5856,5000.0
2021-11-03 11:20:00,124.08,124.08,123.89,123.9,11204.0,115.5856,115.5856,115.4086,115.4179,11204.0
2021-11-03 11:25:00,123.85,123.85,123.38,123.53,8755.0,115.3713,115.3713,114.9335,115.0732,8755.0
2021-11-03 11:30:00,123.61,123.71,123.57,123.65,7905.0,115.1478,115.2409,115.1105,115.185,7905.0
2021-11-03 11:35:00,123.62,123.62,123.29,123.29,6538.0,115.1571,115.1571,114.8497,114.8497,6538.0
2021-11-03 11:40:00,123.25,123.43,123.16,123.38,12703.0,114.8124,114.9801,114.7286,114.9335,12703.0
2021-11-03 11:45:00,123.37,123.39,123.06,123.12,21481.0,114.9242,114.9428,114.6354,114.6913,21481.0
2021-11-03 11:50:00,123.11,123.42,123.1,123.36,26003.0,114.682,114.9708,114.6727,114.9149,26003.0
2021-11-03 11:55:00,123.38,123.6,123.34,123.51,42613.0,114.9335,115.1384,114.8962,115.0546,42613.0
2021-11-03 12:00:00,123.55,123.84,123.55,123.83,4166.0,115.0919,115.362,115.0919,115.3527,4166.0
2021-11-03 12:05:00,123.84,123.88,123.66,123.67,3513.0,115.362,115.3993,115.1943,115.2037,3513.0
2021-11-03 12:10:00,123.67,123.86,123.66,123.83,6544.0,115.2037,115.3807,115.1943,115.3527,6544.0
2021-11-03 12:15:00,123.86,123.86,123.75,123.79,2578.0,115.3807,115.3807,115.2782,115.3154,2578.0
2021-11-03 12:20:00,123.83,123.9,123.81,123.9,3703.0,115.3527,115.4179,115.3341,115.4179,3703.0
2021-11-03 12:25:00,123.87,123.95,123.79,123.94,3476.0,115.39,115.4645,115.3154,115.4552,3476.0
2021-11-03 12:30:00,123.94,123.94,123.86,123.86,1507.0,115.4552,115.4552,115.3807,115.3807,1507.0
2021-11-03 12:35:00,123.87,123.94,123.83,123.92,3153.0,115.39,115.4552,115.3527,115.4365,3153.0
2021-11-03 12:40:00,123.95,124.03,123.94,124.03,30972.0,115.4645,115.539,115.4552,115.539,30972.0
2021-11-03 12:45:00,124.1,124.1,123.81,123.81,3246.0,115.6042,115.6042,115.3341,115.3341,3246.0
2021-11-03 12:50:00,123.84,123.84,123.62,123.74,71371.0,115.362,115.362,115.1571,115.2689,71371.0
2021-11-03 12:55:00,123.79,123.95,123.79,123.8,3844.0,115.3154,115.4645,115.3154,115.3248,3844.0
2021-11-03 13:00:00,123.93,123.93,123.73,123.81,4258.0,115.4459,115.4459,115.2595,115.3341,4258.0
2021-11-03 13:05:00,123.83,123.91,123.81,123.91,2070.0,115.3527,115.4272,115.3341,115.4272,2070.0
2021-11-03 13:10:00,123.94,123.96,123.88,123.93,4598.0,115.4552,115.4738,115.3993,115.4459,4598.0
2021-11-03 13:15:00,123.99,123.99,123.85,123.94,6506.0,115.5018,115.5018,115.3713,115.4552,6506.0
2021-11-03 13:20:00,123.94,124.02,123.92,123.92,3397.0,115.4552,115.5297,115.4365,115.4365,3397.0
2021-11-03 13:25:00,123.89,123.94,123.85,123.86,3718.0,115.4086,115.4552,115.3713,115.3807,3718.0
2021-11-03 13:30:00,123.85,123.85,123.76,123.78,3786.0,115.3713,115.3713,115.2875,115.3061,3786.0
2021-11-03 13:35:00,123.78,123.89,123.71,123.82,7791.0,115.3061,115.4086,115.2409,115.3434,7791.0
2021-11-03 13:40:00,123.84,123.84,123.73,123.74,3725.0,115.362,115.362,115.2595,115.2689,3725.0
2021-11-03 13:45:00,123.71,123.81,123.69,123.73,6984.0,115.2409,115.3341,115.2223,115.2595,6984.0
2021-11-03 13:50:00,123.72,123.86,123.68,123.84,4863.0,115.2502,115.3807,115.213,115.362,4863.0
2021-11-03 13:55:00,123.85,123.9,123.83,123.9,4710.0,115.3713,115.4179,115.3527,115.4179,4710.0
2021-11-03 14:00:00,123.84,124.26,123.83,124.16,9470.0,115.362,115.7533,115.3527,115.6601,9470.0
2021-11-03 14:05:00,124.14,124.14,123.87,123.93,13715.0,115.6415,115.6415,115.39,115.4459,13715.0
2021-11-03 14:10:00,123.91,124.05,123.89,123.92,6971.0,115.4272,115.5576,115.4086,115.4365,6971.0
2021-11-03 14:15:00,123.87,124.02,123.87,123.96,4484.0,115.39,115.5297,115.39,115.4738,4484.0
2021-11-03 14:20:00,123.92,123.96,123.88,123.91,5596.0,115.4365,115.4738,115.3993,115.4272,5596.0
2021-11-03 14:25:00,123.99,124.01,123.92,123.96,4786.0,115.5018,115.5204,115.4365,115.4738,4786.0
2021-11-03 14:30:00,123.98,124.09,123.95,124.04,5584.0,115.4924,115.5949,115.4645,115.5483,5584.0
2021-11-03 14:35:00,124.05,124.1,123.94,123.96,4491.0,115.5576,115.6042,115.4552,115.4738,4491.0
2021-11-03 14:40:00,124.01,124.11,123.97,124.02,6245.0,115.5204,115.6135,115.4831,115.5297,6245.0
2021-11-03 14:45:00,124.06,124.1,124.02,124.1,5270.0,115.567,115.6042,115.5297,115.6042,5270.0
2021-11-03 14:50:00,124.12,124.26,124.1,124.21,5973.0,115.6229,115.7533,115.6042,115.7067,5973.0
2021-11-03 14:55:00,124.22,124.26,124.09,124.12,3107.0,115.716,115.7533,115.5949,115.6229,3107.0
2021-11-03 15:00:00,124.12,124.12,123.95,124.02,10742.0,115.6229,115.6229,115.4645,115.5297,10742.0
2021-11-03 15:05:00,124.0,124.06,123.99,123.99,4090.0,115.5111,115.567,115.5018,115.5018,4090.0
2021-11-03 15:10:00,123.98,124.01,123.88,123.97,6364.0,115.4924,115.5204,115.3993,115.4831,6364.0
2021-11-03 15:15:00,123.99,123.99,123.91,123.92,3921.0,115.5018,115.5018,115.4272,115.4365,3921.0
2021-11-03 15:20:00,123.91,123.97,123.89,123.93,21080.0,115.4272,115.4831,115.4086,115.4459,21080.0
2021-11-03 15:25:00,123.94,124.05,123.94,124.0,7619.0,115.4552,115.5576,115.4552,115.5111,7619.0
2021-11-03 15:30:00,124.0,124.2,123.89,124.19,17537.0,115.5111,115.6974,115.4086,115.6881,17537.0
2021-11-03 15:35:00,124.18,124.21,124.03,124.06,14098.0,115.6787,115.7067,115.539,115.567,14098.0
2021-11-03 15:40:00,124.07,124.3,124.07,124.18,15964.0,115.5763,115.7905,115.5763,115.6787,15964.0
2021-11-03 15:45:00,124.19,124.37,124.18,124.36,22622.0,115.6881,115.8557,115.6787,115.8464,22622.0
2021-11-03 15:50:00,124.38,124.39,124.02,124.05,31845.0,115.8651,115.8744,115.5297,115.5576,31845.0
2021-11-03 15:55:00,124.03,124.16,124.0,124.1,83285.0,115.539,115.6601,115.5111,115.6042,83285.0
2021-11-04 09:30:00,124.35,124.64,124.1,124.22,14255.0,115.8371,116.1073,115.6042,115.716,14255.0
2021-11-04 09:35:00,124.59,124.69,124.51,124.69,3944.0,116.0607,116.1538,115.9862,116.1538,3944.0
2021-11-04 09:40:00,124.59,125.33,124.55,125.1,22944.0,116.0607,116.75,116.0234,116.5358,22944.0
2021-11-04 09:45:00,125.04,125.05,124.75,124.88,7162.0,116.4799,116.4892,116.2097,116.3308,7162.0
2021-11-04 09:50:00,124.91,125.11,124.89,125.02,5175.0,116.3588,116.5451,116.3401,116.4612,5175.0
2021-11-04 09:55:00,125.02,125.03,124.89,124.95,5249.0,116.4612,116.4706,116.3401,116.396,5249.0
2021-11-04 10:00:00,124.95,125.25,124.92,125.12,5542.0,116.396,116.6755,116.3681,116.5544,5542.0
2021-11-04 10:05:00,125.16,125.25,125.11,125.22,2450.0,116.5917,116.6755,116.5451,116.6475,2450.0
2021-11-04 10:10:00,125.22,125.36,125.18,125.36,3314.0,116.6475,116.778,116.6103,116.778,3314.0
2021-11-04 10:15:00,125.45,125.54,125.33,125.33,5011.0,116.8618,116.9456,116.75,116.75,5011.0
2021-11-04 10:20:00,125.33,125.43,125.26,125.33,3125.0,116.75,116.8432,116.6848,116.75,3125.0
2021-11-04 10:25:00,125.35,125.41,125.34,125.4,3684.0,116.7686,116.8245,116.7593,116.8152,3684.0
2021-11-04 10:30:00,125.38,125.4,125.28,125.3,3376.0,116.7966,116.8152,116.7034,116.7221,3376.0
2021-11-04 10:35:00,125.29,125.35,125.09,125.12,4813.0,116.7128,116.7686,116.5264,116.5544,4813.0
2021-11-04 10:40:00,125.12,125.23,125.12,125.17,3413.0,116.5544,116.6569,116.5544,116.601,3413.0
2021-11-04 10:45:00,125.18,125.25,125.11,125.16,8380.0,116.6103,116.6755,116.5451,116.5917,8380.0
2021-11-04 10:50:00,125.18,125.21,125.11,125.17,3786.0,116.6103,116.6382,116.5451,116.601,3786.0
2021-11-04 10:55:00,125.14,125.29,125.11,125.27,8065.0,116.573,116.7128,116.5451,116.6941,8065.0
2021-11-04 11:00:00,125.26,125.26,125.05,125.06,4979.0,116.6848,116.6848,116.4892,116.4985,4979.0
2021-11-04 11:05:00,125.02,125.06,124.93,124.98,7372.0,116.4612,116.4985,116.3774,116.424,7372.0
2021-11-04 11:10:00,124.96,124.96,124.86,124.91,6216.0,116.4053,116.4053,116.3122,116.3588,6216.0
2021-11-04 11:15:00,124.96,124.96,124.8,124.89,11540.0,116.4053,116.4053,116.2563,116.3401,11540.0
2021-11-04 11:20:00,124.9,125.03,124.89,125.0,3546.0,116.3495,116.4706,116.3401,116.4426,3546.0
2021-11-04 11:25:00,125.05,125.26,125.02,125.26,3100.0,116.4892,116.6848,116.4612,116.6848,3100.0
2021-11-04 11:30:00,125.28,125.36,125.16,125.32,3521.0,116.7034,116.778,116.5917,116.7407,3521.0
2021-11-04 11:35:00,125.36,125.5,125.26,125.5,4291.0,116.778,116.9084,116.6848,116.9084,4291.0
2021-11-04 11:40:00,125.49,125.6,125.42,125.58,6592.0,116.8991,117.0015,116.8339,116.9829,6592.0
2021-11-04 11:45:00,125.58,125.61,125.45,125.54,6440.0,116.9829,117.0108,116.8618,116.9456,6440.0
2021-11-04 11:50:00,125.54,125.54,125.45,125.53,3854.0,116.9456,116.9456,116.8618,116.9363,3854.0
2021-11-04 11:55:00,125.52,125.67,125.49,125.66,3206.0,116.927,117.0667,116.8991,117.0574,3206.0
2021-11-04 12:00:00,125.62,125.67,125.59,125.6,3000.0,117.0202,117.0667,116.9922,117.0015,3000.0
2021-11-04 12:05:00,125.61,125.71,125.61,125.71,3546.0,117.0108,117.104,117.0108,117.104,3546.0
2021-11-04 12:10:00,125.74,125.82,125.71,125.82,4906.0,117.1319,117.2065,117.104,117.2065,4906.0
2021-11-04 12:15:00,125.88,125.89,125.76,125.79,6935.0,117.2624,117.2717,117.1506,117.1785,6935.0
2021-11-04 12:20:00,125.78,125.89,125.75,125.85,14353.0,117.1692,117.2717,117.1413,117.2344,14353.0
2021-11-04 12:25:00,125.85,125.86,125.73,125.79,5377.0,117.2344,117.2437,117.1226,117.1785,5377.0
2021-11-04 12:30:00,125.78,125.79,125.74,125.78,7228.0,117.1692,117.1785,117.1319,117.1692,7228.0
2021-11-04 12:35:00,125.78,125.82,125.74,125.82,5828.0,117.1692,117.2065,117.1319,117.2065,5828.0
2021-11-04 12:40:00,125.86,125.93,125.86,125.88,4312.0,117.2437,117.3089,117.2437,117.2624,4312.0
2021-11-04 12:45:00,125.88,125.88,125.76,125.77,4879.0,117.2624,117.2624,117.1506,117.1599,4879.0
2021-11-04 12:50:00,125.77,125.83,125.75,125.78,2149.0,117.1599,117.2158,117.1413,117.1692,2149.0
2021-11-04 12:55:00,125.8,125.83,125.75,125.79,2000.0,117.1878,117.2158,117.1413,117.1785,2000.0
2021-11-04 13:00:00,125.79,125.82,125.73,125.75,4724.0,117.1785,117.2065,117.1226,117.1413,4724.0
2021-11-04 13:05:00,125.76,125.76,125.71,125.71,4160.0,117.1506,117.1506,117.104,117.104,4160.0
2021-11-04 13:10:00,125.72,125.76,125.69,125.72,3428.0,117.1133,117.1506,117.0854,117.1133,3428.0
2021-11-04 13:15:00,125.69,125.76,125.64,125.64,5394.0,117.0854,117.1506,117.0388,117.0388,5394.0
2021-11-04 13:20:00,125.66,125.69,125.54,125.57,11004.0,117.0574,117.0854,116.9456,116.9736,11004.0
2021-11-04 13:25:00,125.57,125.68,125.57,125.65,4934.0,116.9736,117.0761,116.9736,117.0481,4934.0
2021-11-04 13:30:00,125.62,125.65,125.56,125.57,5314.0,117.0202,117.0481,116.9643,116.9736,5314.0
2021-11-04 13:35:00,125.59,125.63,125.57,125.58,4120.0,116.9922,117.0295,116.9736,116.9829,4120.0
2021-11-04 13:40:00,125.58,125.6,125.54,125.54,4864.0,116.9829,117.0015,116.9456,116.9456,4864.0
2021-11-04 13:45:00,125.54,125.72,125.54,125.69,6324.0,116.9456,117.1133,116.9456,117.0854,6324.0
2021-11-04 13:50:00,125.69,125.72,125.62,125.65,5722.0,117.0854,117.1133,117.0202,117.0481,5722.0
2021-11-04 13:55:00,125.72,125.76,125.65,125.71,9504.0,117.1133,117.1506,117.0481,117.104,9504.0
2021-11-04 14:00:00,125.73,125.73,125.23,125.29,17732.0,117.1226,117.1226,116.6569,116.7128,17732.0
2021-11-04 14:05:00,125.25,125.46,125.24,125.41,6487.0,116.6755,116.8711,116.6662,116.8245,6487.0
2021-11-04 14:10:00,125.42,125.5,125.39,125.44,10052.0,116.8339,116.9084,116.8059,116.8525,10052.0
2021-11-04 14:15:00,125.42,125.49,125.4,125.46,8869.0,116.8339,116.8991,116.8152,116.8711,8869.0
2021-11-04 14:20:00,125.48,125.52,125.34,125.52,8473.0,116.8897,116.927,116.7593,116.927,8473.0
2021-11-04 14:25:00,125.5,125.5,125.41,125.45,8343.0,116.9084,116.9084,116.8245,116.8618,8343.0
2021-11-04 14:30:00,125.43,125.47,125.33,125.36,7759.0,116.8432,116.8804,116.75,116.778,7759.0
2021-11-04 14:35:00,125.37,125.5,125.37,125.49,7194.0,116.7873,116.9084,116.7873,116.8991,7194.0
2021-11-04 14:40:00,125.5,125.55,125.39,125.41,8699.0,116.9084,116.955,116.8059,116.8245,8699.0
2021-11-04 14:45:00,125.41,125.51,125.32,125.43,6800.0,116.8245,116.9177,116.7407,116.8432,6800.0
2021-11-04 14:50:00,125.42,125.43,125.29,125.37,11518.0,116.8339,116.8432,116.7128,116.7873,11518.0
2021-11-04 14:55:00,125.36,125.43,125.34,125.41,9647.0,116.778,116.8432,116.7593,116.8245,9647.0
2021-11-04 15:00:00,125.43,125.62,125.41,125.56,7436.0,116.8432,117.0202,116.8245,116.9643,7436.0
2021-11-04 15:05:00,125.54,125.55,125.37,125.43,15972.0,116.9456,116.955,116.7873,116.8432,15972.0
2021-11-04 15:10:00,125.45,125.48,125.3,125.35,22086.0,116.8618,116.8897,116.7221,116.7686,22086.0
2021-11-04 15:15:00,125.35,125.35,125.14,125.25,16908.0,116.7686,116.7686,116.573,116.6755,16908.0
2021-11-04 15:20:00,125.26,125.37,125.14,125.36,15272.0,116.6848,116.7873,116.573,116.778,15272.0
2021-11-04 15:25:00,125.36,125.38,125.3,125.32,17909.0,116.778,116.7966,116.7221,116.7407,17909.0
2021-11-04 15:30:00,125.36,125.39,125.16,125.3,13001.0,116.778,116.8059,116.5917,116.7221,13001.0
2021-11-04 15:35:00,125.31,125.34,125.19,125.21,13173.0,116.7314,116.7593,116.6196,116.6382,13173.0
2021-11-04 15:40:00,125.19,125.22,125.08,125.08,23599.0,116.6196,116.6475,116.5171,116.5171,23599.0
2021-11-04 15:45:00,125.09,125.35,125.09,125.35,24986.0,116.5264,116.7686,116.5264,116.7686,24986.0
2021-11-04 15:50:00,125.35,125.37,125.25,125.3,36997.0,116.7686,116.7873,116.6755,116.7221,36997.0
2021-11-04 15:55:00,125.31,125.46,125.23,125.44,77627.0,116.7314,116.8711,116.6569,116.8525,77627.0
2021-11-05 09:30:00,126.59,127.63,126.59,127.16,25564.0,117.9238,118.8926,117.9238,118.4547,25564.0
2021-11-05 09:35:00,127.09,127.49,127.03,127.31,7625.0,118.3895,118.7621,118.3336,118.5945,7625.0
2021-11-05 09:40:00,127.46,127.85,127.44,127.62,23145.0,118.7342,119.0975,118.7156,118.8832,23145.0
2021-11-05 09:45:00,127.68,127.78,126.98,127.25,15620.0,118.9391,119.0323,118.2871,118.5386,15620.0
2021-11-05 09:50:00,127.2,127.2,126.69,126.81,19929.0,118.492,118.492,118.0169,118.1287,19929.0
2021-11-05 09:55:00,126.77,126.85,126.49,126.58,12801.0,118.0914,118.166,117.8306,117.9144,12801.0
2021-11-05 10:00:00,126.57,126.57,126.16,126.24,10706.0,117.9051,117.9051,117.5232,117.5977,10706.0
2021-11-05 10:05:00,126.27,126.46,126.25,126.27,8338.0,117.6257,117.8027,117.607,117.6257,8338.0
2021-11-05 10:10:00,126.27,126.28,125.97,126.06,6804.0,117.6257,117.635,117.3462,117.43,6804.0
2021-11-05 10:15:00,126.06,126.36,126.05,126.27,8683.0,117.43,117.7095,117.4207,117.6257,8683.0
2021-11-05 10:20:00,126.26,126.35,126.18,126.31,9075.0,117.6163,117.7002,117.5418,117.6629,9075.0
2021-11-05 10:25:00,126.31,126.37,126.2,126.36,5919.0,117.6629,117.7188,117.5605,117.7095,5919.0
2021-11-05 10:30:00,126.39,126.39,126.24,126.31,6073.0,117.7374,117.7374,117.5977,117.6629,6073.0
2021-11-05 10:35:00,126.25,126.63,126.25,126.63,14449.0,117.607,117.961,117.607,117.961,14449.0
2021-11-05 10:40:00,126.61,126.89,126.52,126.87,14292.0,117.9424,118.2032,117.8585,118.1846,14292.0
2021-11-05 10:45:00,126.84,126.87,126.65,126.67,9827.0,118.1566,118.1846,117.9796,117.9983,9827.0
2021-11-05 10:50:00,126.68,126.81,126.62,126.71,18987.0,118.0076,118.1287,117.9517,118.0355,18987.0
2021-11-05 10:55:00,126.75,126.79,126.45,126.55,8940.0,118.0728,118.1101,117.7933,117.8865,8940.0
2021-11-05 11:00:00,126.52,126.67,126.43,126.44,5581.0,117.8585,117.9983,117.7747,117.784,5581.0
2021-11-05 11:05:00,126.47,126.53,126.35,126.38,12954.0,117.812,117.8679,117.7002,117.7281,12954.0
2021-11-05 11:10:00,126.41,126.77,126.38,126.58,12168.0,117.7561,118.0914,117.7281,117.9144,12168.0
2021-11-05 11:15:00,126.6,126.6,126.42,126.42,7363.0,117.9331,117.9331,117.7654,117.7654,7363.0
2021-11-05 11:20:00,126.45,126.6,126.4,126.44,6154.0,117.7933,117.9331,117.7468,117.784,6154.0
2021-11-05 11:25:00,126.41,126.42,126.3,126.37,16323.0,117.7561,117.7654,117.6536,117.7188,16323.0
2021-11-05 11:30:00,126.38,126.48,126.31,126.31,5759.0,117.7281,117.8213,117.6629,117.6629,5759.0
2021-11-05 11:35:00,126.29,126.37,126.18,126.37,8138.0,117.6443,117.7188,117.5418,117.7188,8138.0
2021-11-05 11:40:00,126.37,126.49,126.28,126.44,8915.0,117.7188,117.8306,117.635,117.784,8915.0
2021-11-05 11:45:00,126.43,126.65,126.41,126.64,7230.0,117.7747,117.9796,117.7561,117.9703,7230.0
2021-11-05 11:50:00,126.62,126.63,126.48,126.48,2796.0,117.9517,117.961,117.8213,117.8213,2796.0
2021-11-05 11:55:00,126.54,126.55,126.43,126.43,5391.0,117.8772,117.8865,117.7747,117.7747,5391.0
2021-11-05 12:00:00,126.42,126.52,126.42,126.49,4266.0,117.7654,117.8585,117.7654,117.8306,4266.0
2021-11-05 12:05:00,126.46,126.5,126.35,126.37,4253.0,117.8027,117.8399,117.7002,117.7188,4253.0
2021-11-05 12:10:00,126.37,126.42,126.32,126.34,3951.0,117.7188,117.7654,117.6722,117.6909,3951.0
2021-11-05 12:15:00,126.34,126.41,126.32,126.35,6250.0,117.6909,117.7561,117.6722,117.7002,6250.0
2021-11-05 12:20:00,126.31,126.41,126.26,126.38,5809.0,117.6629,117.7561,117.6163,117.7281,5809.0
2021-11-05 12:25:00,126.3,126.42,126.29,126.42,2688.0,117.6536,117.7654,117.6443,117.7654,2688.0
2021-11-05 12:30:00,126.42,126.51,126.39,126.51,5834.0,117.7654,117.8492,117.7374,117.8492,5834.0
2021-11-05 12:35:00,126.49,126.53,126.36,126.48,4611.0,117.8306,117.8679,117.7095,117.8213,4611.0
2021-11-05 12:40:00,126.44,126.47,126.25,126.25,7523.0,117.784,117.812,117.607,117.607,7523.0
2021-11-05 12:45:00,126.26,126.27,126.1,126.18,7457.0,117.6163,117.6257,117.4673,117.5418,7457.0
2021-11-05 12:50:00,126.18,126.24,126.1,126.19,4670.0,117.5418,117.5977,117.4673,117.5511,4670.0
2021-11-05 12:55:00,126.18,126.29,126.18,126.23,2696.0,117.5418,117.6443,117.5418,117.5884,2696.0
2021-11-05 13:00:00,126.23,126.33,126.19,126.32,3147.0,117.5884,117.6816,117.5511,117.6722,3147.0
2021-11-05 13:05:00,126.35,126.37,126.26,126.26,6105.0,117.7002,117.7188,117.6163,117.6163,6105.0
2021-11-05 13:10:00,126.25,126.36,126.23,126.36,4897.0,117.607,117.7095,117.5884,117.7095,4897.0
2021-11-05 13:15:00,126.36,126.41,126.34,126.41,4843.0,117.7095,117.7561,117.6909,117.7561,4843.0
2021-11-05 13:20:00,126.38,126.45,126.36,126.43,5354.0,117.7281,117.7933,117.7095,117.7747,5354.0
2021-11-05 13:25:00,126.38,126.38,126.16,126.16,4224.0,117.7281,117.7281,117.5232,117.5232,4224.0
2021-11-05 13:30:00,126.15,126.21,126.09,126.17,4726.0,117.5139,117.5698,117.458,117.5325,4726.0
2021-11-05 13:35:00,126.2,126.27,126.16,126.2,4963.0,117.5605,117.6257,117.5232,117.5605,4963.0
2021-11-05 13:40:00,126.22,126.23,126.06,126.12,4221.0,117.5791,117.5884,117.43,117.4859,4221.0
2021-11-05 13:45:00,126.1,126.14,126.04,126.1,8448.0,117.4673,117.5046,117.4114,117.4673,8448.0
2021-11-05 13:50:00,126.09,126.19,126.07,126.19,3894.0,117.458,117.5511,117.4394,117.5511,3894.0
2021-11-05 13:55:00,126.2,126.36,126.12,126.36,3050.0,117.5605,117.7095,117.4859,117.7095,3050.0
2021-11-05 14:00:00,126.34,126.37,126.23,126.34,5625.0,117.6909,117.7188,117.5884,117.6909,5625.0
2021-11-05 14:05:00,126.35,126.47,126.35,126.47,7497.0,117.7002,117.812,117.7002,117.812,7497.0
2021-11-05 14:10:00,126.47,126.58,126.47,126.51,7505.0,117.812,117.9144,117.812,117.8492,7505.0
2021-11-05 14:15:00,126.52,126.52,126.38,126.41,5228.0,117.8585,117.8585,117.7281,117.7561,5228.0
2021-11-05 14:20:00,126.41,126.48,126.4,126.4,4057.0,117.7561,117.8213,117.7468,117.7468,4057.0
2021-11-05 14:25:00,126.4,126.51,126.36,126.51,6686.0,117.7468,117.8492,117.7095,117.8492,6686.0
2021-11-05 14:30:00,126.51,126.55,126.47,126.51,5087.0,117.8492,117.8865,117.812,117.8492,5087.0
2021-11-05 14:35:00,126.52,126.52,126.46,126.52,6310.0,117.8585,117.8585,117.8027,117.8585,6310.0
2021-11-05 14:40:00,126.53,126.62,126.47,126.47,5447.0,117.8679,117.9517,117.812,117.812,5447.0
2021-11-05 14:45:00,126.47,126.51,126.4,126.49,5481.0,117.812,117.8492,117.7468,117.8306,5481.0
2021-11-05 14:50:00,126.5,126.5,126.42,126.45,6422.0,117.8399,117.8399,117.7654,117.7933,6422.0
2021-11-05 14:55:00,126.46,126.47,126.41,126.47,4718.0,117.8027,117.812,117.7561,117.812,4718.0
2021-11-05 15:00:00,126.54,126.58,126.43,126.52,4773.0,117.8772,117.9144,117.7747,117.8585,4773.0
2021-11-05 15:05:00,126.52,126.61,126.52,126.56,3636.0,117.8585,117.9424,117.8585,117.8958,3636.0
2021-11-05 15:10:00,126.62,126.66,126.6,126.63,6314.0,117.9517,117.989,117.9331,117.961,6314.0
2021-11-05 15:15:00,126.61,126.69,126.55,126.64,8199.0,117.9424,118.0169,117.8865,117.9703,8199.0
2021-11-05 15:20:00,126.65,126.7,126.56,126.63,4784.0,117.9796,118.0262,117.8958,117.961,4784.0
2021-11-05 15:25:00,126.62,126.63,126.5,126.63,5225.0,117.9517,117.961,117.8399,117.961,5225.0
2021-11-05 15:30:00,126.65,126.78,126.64,126.77,9789.0,117.9796,118.1007,117.9703,118.0914,9789.0
2021-11-05 15:35:00,126.77,126.87,126.72,126.72,12441.0,118.0914,118.1846,118.0449,118.0449,12441.0
2021-11-05 15:40:00,126.68,126.71,126.54,126.57,10999.0,118.0076,118.0355,117.8772,117.9051,10999.0
2021-11-05 15:45:00,126.54,126.67,126.54,126.61,20834.0,117.8772,117.9983,117.8772,117.9424,20834.0
2021-11-05 15:50:00,126.7,126.74,126.53,126.57,28448.0,118.0262,118.0635,117.8679,117.9051,28448.0
2021-11-05 15:55:00,126.56,126.76,126.42,126.67,111491.0,117.8958,118.0821,117.7654,117.9983,111491.0
2021-11-08 09:30:00,126.43,127.33,126.37,126.42,15675.0,117.7747,118.6131,117.7188,117.7654,15675.0
2021-11-08 09:35:00,126.47,126.58,126.01,126.14,8674.0,117.812,117.9144,117.3835,117.5046,8674.0
2021-11-08 09:40:00,126.2,126.3,126.02,126.25,7664.0,117.5605,117.6536,117.3928,117.607,7664.0
2021-11-08 09:45:00,126.32,127.05,126.32,126.99,7630.0,117.6722,118.3523,117.6722,118.2964,7630.0
2021-11-08 09:50:00,127.03,127.04,126.69,126.69,5524.0,118.3336,118.343,118.0169,118.0169,5524.0
2021-11-08 09:55:00,126.75,126.97,126.48,126.63,11444.0,118.0728,118.2777,117.8213,117.961,11444.0
2021-11-08 10:00:00,126.59,127.15,126.47,126.94,11843.0,117.9238,118.4454,117.812,118.2498,11843.0
2021-11-08 10:05:00,126.87,126.9,126.48,126.48,7323.0,118.1846,118.2125,117.8213,117.8213,7323.0
2021-11-08 10:10:00,126.48,127.09,126.48,127.03,4742.0,117.8213,118.3895,117.8213,118.3336,4742.0
2021-11-08 10:15:00,127.03,127.07,126.97,126.97,3868.0,118.3336,118.3709,118.2777,118.2777,3868.0
2021-11-08 10:20:00,126.98,127.11,126.92,126.96,4830.0,118.2871,118.4082,118.2312,118.2684,4830.0
2021-11-08 10:25:00,127.07,127.07,126.83,126.89,5513.0,118.3709,118.3709,118.1473,118.2032,5513.0
2021-11-08 10:30:00,126.79,126.96,126.69,126.92,3873.0,118.1101,118.2684,118.0169,118.2312,3873.0
2021-11-08 10:35:00,126.97,127.03,126.66,126.68,3738.0,118.2777,118.3336,117.989,118.0076,3738.0
2021-11-08 10:40:00,126.66,126.67,126.56,126.67,4026.0,117.989,117.9983,117.8958,117.9983,4026.0
2021-11-08 10:45:00,126.67,126.78,126.59,126.78,4954.0,117.9983,118.1007,117.9238,118.1007,4954.0
2021-11-08 10:50:00,126.75,126.75,126.56,126.61,4020.0,118.0728,118.0728,117.8958,117.9424,4020.0
2021-11-08 10:55:00,126.61,126.73,126.55,126.72,10035.0,117.9424,118.0542,117.8865,118.0449,10035.0
2021-11-08 11:00:00,126.66,126.83,126.54,126.55,8927.0,117.989,118.1473,117.8772,117.8865,8927.0
2021-11-08 11:05:00,126.55,126.55,126.41,126.55,2982.0,117.8865,117.8865,117.7561,117.8865,2982.0
2021-11-08 11:10:00,126.54,126.54,126.24,126.4,5820.0,117.8772,117.8772,117.5977,117.7468,5820.0
2021-11-08 11:15:00,126.4,126.49,126.34,126.49,2872.0,117.7468,117.8306,117.6909,117.8306,2872.0
2021-11-08 11:20:00,126.49,126.49,126.3,126.3,3342.0,117.8306,117.8306,117.6536,117.6536,3342.0
2021-11-08 11:25:00,126.35,126.45,126.35,126.45,3297.0,117.7002,117.7933,117.7002,117.7933,3297.0
2021-11-08 11:30:00,126.52,126.67,126.46,126.47,4097.0,117.8585,117.9983,117.8027,117.812,4097.0
2021-11-08 11:35:00,126.44,126.5,126.4,126.42,8131.0,117.784,117.8399,117.7468,117.7654,8131.0
2021-11-08 11:40:00,126.49,126.5,126.42,126.47,3969.0,117.8306,117.8399,117.7654,117.812,3969.0
2021-11-08 11:45:00,126.41,126.62,126.41,126.62,2069.0,117.7561,117.9517,117.7561,117.9517,2069.0
2021-11-08 11:50:00,126.67,126.74,126.64,126.64,4025.0,117.9983,118.0635,117.9703,117.9703,4025.0
2021-11-08 11:55:00,126.62,126.62,126.49,126.51,3967.0,117.9517,117.9517,117.8306,117.8492,3967.0
2021-11-08 12:00:00,126.51,126.55,126.48,126.5,1915.0,117.8492,117.8865,117.8213,117.8399,1915.0
2021-11-08 12:05:00,126.49,126.5,126.4,126.41,1876.0,117.8306,117.8399,117.7468,117.7561,1876.0
2021-11-08 12:10:00,126.46,126.52,126.35,126.38,3809.0,117.8027,117.8585,117.7002,117.7281,3809.0
2021-11-08 12:15:00,126.38,126.47,126.38,126.47,1121.0,117.7281,117.812,117.7281,117.812,1121.0
2021-11-08 12:20:00,126.46,126.5,126.43,126.49,1614.0,117.8027,117.8399,117.7747,117.8306,1614.0
2021-11-08 12:25:00,126.49,126.51,126.43,126.48,1766.0,117.8306,117.8492,117.7747,117.8213,1766.0
2021-11-08 12:30:00,126.5,126.53,126.44,126.47,2326.0,117.8399,117.8679,117.784,117.812,2326.0
2021-11-08 12:35:00,126.47,126.53,126.47,126.48,3903.0,117.812,117.8679,117.812,117.8213,3903.0
2021-11-08 12:40:00,126.46,126.46,126.39,126.39,2949.0,117.8027,117.8027,117.7374,117.7374,2949.0
2021-11-08 12:45:00,126.43,126.43,126.22,126.22,3323.0,117.7747,117.7747,117.5791,117.5791,3323.0
2021-11-08 12:50:00,126.21,126.23,126.18,126.19,1902.0,117.5698,117.5884,117.5418,117.5511,1902.0
2021-11-08 12:55:00,126.22,126.24,126.08,126.2,5746.0,117.5791,117.5977,117.4487,117.5605,5746.0
2021-11-08 13:00:00,126.19,126.23,126.15,126.16,3161.0,117.5511,117.5884,117.5139,117.5232,3161.0
2021-11-08 13:05:00,126.17,126.19,126.0,126.02,3794.0,117.5325,117.5511,117.3741,117.3928,3794.0
2021-11-08 13:10:00,126.02,126.23,126.01,126.23,3566.0,117.3928,117.5884,117.3835,117.5884,3566.0
2021-11-08 13:15:00,126.24,126.24,126.08,126.09,1730.0,117.5977,117.5977,117.4487,117.458,1730.0
2021-11-08 13:20:00,126.14,126.31,126.13,126.2,4889.0,117.5046,117.6629,117.4952,117.5605,4889.0
2021-11-08 13:25:00,126.2,126.2,126.11,126.17,2142.0,117.5605,117.5605,117.4766,117.5325,2142.0
2021-11-08 13:30:00,126.15,126.16,126.1,126.12,2244.0,117.5139,117.5232,117.4673,117.4859,2244.0
2021-11-08 13:35:00,126.08,126.19,126.05,126.19,1877.0,117.4487,117.5511,117.4207,117.5511,1877.0
2021-11-08 13:40:00,126.21,126.23,126.12,126.16,5192.0,117.5698,117.5884,117.4859,117.5232,5192.0
2021-11-08 13:45:00,126.16,126.21,126.09,126.18,1462.0,117.5232,117.5698,117.458,117.5418,1462.0
2021-11-08 13:50:00,126.18,126.18,126.06,126.15,2223.0,117.5418,117.5418,117.43,117.5139,2223.0
2021-11-08 13:55:00,126.2,126.37,126.17,126.27,3152.0,117.5605,117.7188,117.5325,117.6257,3152.0
2021-11-08 14:00:00,126.28,126.36,126.28,126.34,2353.0,117.635,117.7095,117.635,117.6909,2353.0
2021-11-08 14:05:00,126.38,126.41,126.35,126.35,3908.0,117.7281,117.7561,117.7002,117.7002,3908.0
2021-11-08 14:10:00,126.38,126.41,126.32,126.32,3277.0,117.7281,117.7561,117.6722,117.6722,3277.0
2021-11-08 14:15:00,126.35,126.44,126.33,126.43,1772.0,117.7002,117.784,117.6816,117.7747,1772.0
2021-11-08 14:20:00,126.42,126.43,126.3,126.31,2619.0,117.7654,117.7747,117.6536,117.6629,2619.0
2021-11-08 14:25:00,126.29,126.37,126.23,126.37,2795.0,117.6443,117.7188,117.5884,117.7188,2795.0
2021-11-08 14:30:00,126.35,126.37,126.33,126.37,1300.0,117.7002,117.7188,117.6816,117.7188,1300.0
2021-11-08 14:35:00,126.33,126.33,126.28,126.31,2984.0,117.6816,117.6816,117.635,117.6629,2984.0
2021-11-08 14:40:00,126.33,126.33,126.27,126.31,1956.0,117.6816,117.6816,117.6257,117.6629,1956.0
2021-11-08 14:45:00,126.27,126.28,126.22,126.22,900.0,117.6257,117.635,117.5791,117.5791,900.0
2021-11-08 14:50:00,126.22,126.23,126.19,126.21,1867.0,117.5791,117.5884,117.5511,117.5698,1867.0
2021-11-08 14:55:00,126.24,126.29,126.24,126.29,7079.0,117.5977,117.6443,117.5977,117.6443,7079.0
2021-11-08 15:00:00,126.31,126.32,126.25,126.25,3187.0,117.6629,117.6722,117.607,117.607,3187.0
2021-11-08 15:05:00,126.26,126.26,126.2,126.23,2810.0,117.6163,117.6163,117.5605,117.5884,2810.0
2021-11-08 15:10:00,126.24,126.25,126.1,126.11,4013.0,117.5977,117.607,117.4673,117.4766,4013.0
2021-11-08 15:15:00,126.13,126.14,126.08,126.1,3692.0,117.4952,117.5046,117.4487,117.4673,3692.0
2021-11-08 15:20:00,126.1,126.19,126.08,126.14,3966.0,117.4673,117.5511,117.4487,117.5046,3966.0
2021-11-08 15:25:00,126.14,126.17,126.09,126.09,4503.0,117.5046,117.5325,117.458,117.458,4503.0
2021-11-08 15:30:00,126.1,126.14,125.97,126.11,11801.0,117.4673,117.5046,117.3462,117.4766,11801.0
2021-11-08 15:35:00,126.11,126.27,126.09,126.27,8551.0,117.4766,117.6257,117.458,117.6257,8551.0
2021-11-08 15:40:00,126.27,126.44,126.23,126.23,16044.0,117.6257,117.784,117.5884,117.5884,16044.0
2021-11-08 15:45:00,126.25,126.36,126.24,126.31,8510.0,117.607,117.7095,117.5977,117.6629,8510.0
2021-11-08 15:50:00,126.3,126.45,126.3,126.43,17974.0,117.6536,117.7933,117.6536,117.7747,17974.0
2021-11-08 15:55:00,126.44,126.47,126.2,126.21,56132.0,117.784,117.812,117.5605,117.5698,56132.0
2021-11-09 09:30:00,126.06,127.0,125.9,126.97,27273.0,117.43,118.3057,117.281,118.2777,27273.0
2021-11-09 09:35:00,127.01,127.34,126.59,126.75,8568.0,118.315,118.6224,117.9238,118.0728,8568.0
2021-11-09 09:40:00,126.75,127.06,126.59,126.59,3904.0,118.0728,118.3616,117.9238,117.9238,3904.0
2021-11-09 09:45:00,126.67,126.75,126.5,126.61,5099.0,117.9983,118.0728,117.8399,117.9424,5099.0
2021-11-09 09:50:00,126.71,126.78,126.57,126.68,5554.0,118.0355,118.1007,117.9051,118.0076,5554.0
2021-11-09 09:55:00,126.79,127.1,126.78,126.8,6751.0,118.1101,118.3988,118.1007,118.1194,6751.0
2021-11-09 10:00:00,126.8,126.94,126.66,126.66,6000.0,118.1194,118.2498,117.989,117.989,6000.0
2021-11-09 10:05:00,126.66,126.82,126.41,126.41,4933.0,117.989,118.138,117.7561,117.7561,4933.0
2021-11-09 10:10:00,126.49,126.59,126.43,126.59,3284.0,117.8306,117.9238,117.7747,117.9238,3284.0
2021-11-09 10:15:00,126.55,126.64,126.17,126.2,5315.0,117.8865,117.9703,117.5325,117.5605,5315.0
2021-11-09 10:20:00,126.37,126.39,126.12,126.36,6459.0,117.7188,117.7374,117.4859,117.7095,6459.0
2021-11-09 10:25:00,126.39,126.58,126.3,126.42,5577.0,117.7374,117.9144,117.6536,117.7654,5577.0
2021-11-09 10:30:00,126.46,126.55,126.45,126.48,5682.0,117.8027,117.8865,117.7933,117.8213,5682.0
2021-11-09 10:35:00,126.48,126.82,126.45,126.51,12175.0,117.8213,118.138,117.7933,117.8492,12175.0
2021-11-09 10:40:00,126.51,126.62,126.47,126.58,3983.0,117.8492,117.9517,117.812,117.9144,3983.0
2021-11-09 10:45:00,126.56,126.56,126.41,126.54,2000.0,117.8958,117.8958,117.7561,117.8772,2000.0
2021-11-09 10:50:00,126.47,126.47,126.37,126.38,2374.0,117.812,117.812,117.7188,117.7281,2374.0
2021-11-09 10:55:00,126.33,126.36,126.22,126.25,1599.0,117.6816,117.7095,117.5791,117.607,1599.0
2021-11-09 11:00:00,126.32,126.44,126.32,126.36,6287.0,117.6722,117.784,117.6722,117.7095,6287.0
2021-11-09 11:05:00,126.35,126.37,126.06,126.06,7052.0,117.7002,117.7188,117.43,117.43,7052.0
2021-11-09 11:10:00,126.02,126.1,125.85,125.94,4492.0,117.3928,117.4673,117.2344,117.3183,4492.0
2021-11-09 11:15:00,126.01,126.01,125.91,125.95,2536.0,117.3835,117.3835,117.2903,117.3276,2536.0
2021-11-09 11:20:00,125.95,126.02,125.83,125.86,2447.0,117.3276,117.3928,117.2158,117.2437,2447.0
2021-11-09 11:25:00,125.87,125.94,125.84,125.89,2664.0,117.253,117.3183,117.2251,117.2717,2664.0
2021-11-09 11:30:00,125.97,125.97,125.92,125.97,1494.0,117.3462,117.3462,117.2996,117.3462,1494.0
2021-11-09 11:35:00,125.95,126.09,125.94,126.09,3935.0,117.3276,117.458,117.3183,117.458,3935.0
2021-11-09 11:40:00,126.05,126.14,126.0,126.14,3831.0,117.4207,117.5046,117.3741,117.5046,3831.0
2021-11-09 11:45:00,126.12,126.18,126.04,126.04,2152.0,117.4859,117.5418,117.4114,117.4114,2152.0
2021-11-09 11:50:00,125.99,126.04,125.8,125.85,3502.0,117.3648,117.4114,117.1878,117.2344,3502.0
2021-11-09 11:55:00,125.84,125.96,125.75,125.85,10962.0,117.2251,117.3369,117.1413,117.2344,10962.0
2021-11-09 12:00:00,125.85,125.89,125.67,125.7,6101.0,117.2344,117.2717,117.0667,117.0947,6101.0
2021-11-09 12:05:00,125.7,125.88,125.7,125.88,1300.0,117.0947,117.2624,117.0947,117.2624,1300.0
2021-11-09 12:10:00,126.0,126.04,125.85,125.85,4530.0,117.3741,117.4114,117.2344,117.2344,4530.0
2021-11-09 12:15:00,125.87,125.94,125.86,125.87,2038.0,117.253,117.3183,117.2437,117.253,2038.0
2021-11-09 12:20:00,125.9,125.95,125.87,125.88,3095.0,117.281,117.3276,117.253,117.2624,3095.0
2021-11-09 12:25:00,125.9,125.9,125.78,125.78,1955.0,117.281,117.281,117.1692,117.1692,1955.0
2021-11-09 12:30:00,125.8,125.83,125.78,125.83,2818.0,117.1878,117.2158,117.1692,117.2158,2818.0
2021-11-09 12:35:00,125.81,125.82,125.75,125.77,1284.0,117.1972,117.2065,117.1413,117.1599,1284.0
2021-11-09 12:40:00,125.74,125.82,125.74,125.8,1295.0,117.1319,117.2065,117.1319,117.1878,1295.0
2021-11-09 12:45:00,125.77,125.79,125.72,125.79,2157.0,117.1599,117.1785,117.1133,117.1785,2157.0
2021-11-09 12:50:00,125.79,125.9,125.78,125.88,3193.0,117.1785,117.281,117.1692,117.2624,3193.0
2021-11-09 12:55:00,125.9,125.93,125.86,125.87,2750.0,117.281,117.3089,117.2437,117.253,2750.0
2021-11-09 13:00:00,125.91,125.91,125.75,125.75,4251.0,117.2903,117.2903,117.1413,117.1413,4251.0
2021-11-09 13:05:00,125.73,125.86,125.71,125.8,2503.0,117.1226,117.2437,117.104,117.1878,2503.0
2021-11-09 13:10:00,125.71,125.78,125.66,125.78,1405.0,117.104,117.1692,117.0574,117.1692,1405.0
2021-11-09 13:15:00,125.81,125.89,125.79,125.89,3000.0,117.1972,117.2717,117.1785,117.2717,3000.0
2021-11-09 13:20:00,125.89,125.9,125.84,125.84,2602.0,117.2717,117.281,117.2251,117.2251,2602.0
2021-11-09 13:25:00,125.84,125.88,125.81,125.84,1893.0,117.2251,117.2624,117.1972,117.2251,1893.0
2021-11-09 13:30:00,125.83,125.83,125.77,125.78,2314.0,117.2158,117.2158,117.1599,117.1692,2314.0
2021-11-09 13:35:00,125.75,125.75,125.63,125.63,2246.0,117.1413,117.1413,117.0295,117.0295,2246.0
2021-11-09 13:40:00,125.67,125.74,125.67,125.72,2673.0,117.0667,117.1319,117.0667,117.1133,2673.0
2021-11-09 13:45:00,125.73,125.73,125.67,125.7,2255.0,117.1226,117.1226,117.0667,117.0947,2255.0
2021-11-09 13:50:00,125.7,125.7,125.63,125.69,1449.0,117.0947,117.0947,117.0295,117.0854,1449.0
2021-11-09 13:55:00,125.7,125.81,125.69,125.8,2279.0,117.0947,117.1972,117.0854,117.1878,2279.0
2021-11-09 14:00:00,125.8,125.84,125.76,125.84,2101.0,117.1878,117.2251,117.1506,117.2251,2101.0
2021-11-09 14:05:00,125.85,125.89,125.82,125.83,2687.0,117.2344,117.2717,117.2065,117.2158,2687.0
2021-11-09 14:10:00,125.81,125.83,125.69,125.7,3716.0,117.1972,117.2158,117.0854,117.0947,3716.0
2021-11-09 14:15:00,125.73,125.81,125.73,125.78,2714.0,117.1226,117.1972,117.1226,117.1692,2714.0
2021-11-09 14:20:00,125.78,125.87,125.77,125.79,3601.0,117.1692,117.253,117.1599,117.1785,3601.0
2021-11-09 14:25:00,125.81,125.81,125.71,125.74,3300.0,117.1972,117.1972,117.104,117.1319,3300.0
2021-11-09 14:30:00,125.72,125.75,125.68,125.7,2280.0,117.1133,117.1413,117.0761,117.0947,2280.0
2021-11-09 14:35:00,125.63,125.73,125.63,125.71,2400.0,117.0295,117.1226,117.0295,117.104,2400.0
2021-11-09 14:40:00,125.73,125.8,125.73,125.79,1300.0,117.1226,117.1878,117.1226,117.1785,1300.0
2021-11-09 14:45:00,125.84,126.01,125.84,126.01,5180.0,117.2251,117.3835,117.2251,117.3835,5180.0
2021-11-09 14:50:00,126.01,126.01,125.91,125.92,3861.0,117.3835,117.3835,117.2903,117.2996,3861.0
2021-11-09 14:55:00,125.93,126.08,125.93,126.08,5853.0,117.3089,117.4487,117.3089,117.4487,5853.0
2021-11-09 15:00:00,126.09,126.16,126.06,126.09,4065.0,117.458,117.5232,117.43,117.458,4065.0
2021-11-09 15:05:00,126.07,126.11,125.99,126.11,4655.0,117.4394,117.4766,117.3648,117.4766,4655.0
2021-11-09 15:10:00,126.12,126.25,126.11,126.25,6549.0,117.4859,117.607,117.4766,117.607,6549.0
2021-11-09 15:15:00,126.27,126.37,126.27,126.34,7465.0,117.6257,117.7188,117.6257,117.6909,7465.0
2021-11-09 15:20:00,126.36,126.37,126.21,126.22,3000.0,117.7095,117.7188,117.5698,117.5791,3000.0
2021-11-09 15:25:00,126.16,126.29,126.16,126.27,4076.0,117.5232,117.6443,117.5232,117.6257,4076.0
2021-11-09 15:30:00,126.27,126.28,126.15,126.15,3932.0,117.6257,117.635,117.5139,117.5139,3932.0
2021-11-09 15:35:00,126.14,126.19,126.1,126.18,3993.0,117.5046,117.5511,117.4673,117.5418,3993.0
2021-11-09 15:40:00,126.17,126.29,126.13,126.28,7720.0,117.5325,117.6443,117.4952,117.635,7720.0
2021-11-09 15:45:00,126.29,126.32,126.19,126.27,10829.0,117.6443,117.6722,117.5511,117.6257,10829.0
2021-11-09 15:50:00,126.32,126.32,126.18,126.24,16223.0,117.6722,117.6722,117.5418,117.5977,16223.0
2021-11-09 15:55:00,126.24,126.27,126.15,126.19,43309.0,117.5977,117.6257,117.5139,117.5511,43309.0
2021-11-10 09:30:00,125.84,126.1,125.71,125.98,20248.0,117.2251,117.4673,117.104,117.3555,20248.0
2021-11-10 09:35:00,125.98,126.05,125.82,125.88,3779.0,117.3555,117.4207,117.2065,117.2624,3779.0
2021-11-10 09:40:00,125.83,125.83,125.44,125.44,4770.0,117.2158,117.2158,116.8525,116.8525,4770.0
2021-11-10 09:45:00,125.43,125.62,125.36,125.52,6563.0,116.8432,117.0202,116.778,116.927,6563.0
2021-11-10 09:50:00,125.62,125.62,125.45,125.51,14223.0,117.0202,117.0202,116.8618,116.9177,14223.0
2021-11-10 09:55:00,125.51,125.89,125.45,125.8,4112.0,116.9177,117.2717,116.8618,117.1878,4112.0
2021-11-10 10:00:00,125.88,125.95,125.75,125.75,4677.0,117.2624,117.3276,117.1413,117.1413,4677.0
2021-11-10 10:05:00,125.79,125.87,125.69,125.87,3404.0,117.1785,117.253,117.0854,117.253,3404.0
2021-11-10 10:10:00,125.89,125.89,125.72,125.75,4004.0,117.2717,117.2717,117.1133,117.1413,4004.0
2021-11-10 10:15:00,125.79,125.79,125.59,125.7,3037.0,117.1785,117.1785,116.9922,117.0947,3037.0
2021-11-10 10:20:00,125.75,125.78,125.69,125.77,4390.0,117.1413,117.1692,117.0854,117.1599,4390.0
2021-11-10 10:25:00,125.83,125.83,125.75,125.8,7134.0,117.2158,117.2158,117.1413,117.1878,7134.0
2021-11-10 10:30:00,125.76,125.85,125.73,125.82,2781.0,117.1506,117.2344,117.1226,117.2065,2781.0
2021-11-10 10:35:00,125.81,125.93,125.81,125.83,4494.0,117.1972,117.3089,117.1972,117.2158,4494.0
2021-11-10 10:40:00,125.86,125.86,125.73,125.75,4671.0,117.2437,117.2437,117.1226,117.1413,4671.0
2021-11-10 10:45:00,125.75,125.77,125.69,125.75,4227.0,117.1413,117.1599,117.0854,117.1413,4227.0
2021-11-10 10:50:00,125.79,125.95,125.79,125.92,5734.0,117.1785,117.3276,117.1785,117.2996,5734.0
2021-11-10 10:55:00,125.94,126.03,125.82,126.03,17987.0,117.3183,117.4021,117.2065,117.4021,17987.0
2021-11-10 11:00:00,126.07,126.19,125.87,125.91,7828.0,117.4394,117.5511,117.253,117.2903,7828.0
2021-11-10 11:05:00,125.9,125.92,125.72,125.72,8315.0,117.281,117.2996,117.1133,117.1133,8315.0
2021-11-10 11:10:00,125.74,125.92,125.7,125.88,3269.0,117.1319,117.2996,117.0947,117.2624,3269.0
2021-11-10 11:15:00,125.88,125.93,125.85,125.91,4646.0,117.2624,117.3089,117.2344,117.2903,4646.0
2021-11-10 11:20:00,125.91,125.94,125.85,125.92,4348.0,117.2903,117.3183,117.2344,117.2996,4348.0
2021-11-10 11:25:00,126.0,126.0,125.9,125.9,4531.0,117.3741,117.3741,117.281,117.281,4531.0
2021-11-10 11:30:00,125.91,125.97,125.84,125.91,5665.0,117.2903,117.3462,117.2251,117.2903,5665.0
2021-11-10 11:35:00,125.89,125.96,125.79,125.93,3035.0,117.2717,117.3369,117.1785,117.3089,3035.0
2021-11-10 11:40:00,125.96,126.0,125.84,125.86,4456.0,117.3369,117.3741,117.2251,117.2437,4456.0
2021-11-10 11:45:00,125.87,126.03,125.86,125.97,5318.0,117.253,117.4021,117.2437,117.3462,5318.0
2021-11-10 11:50:00,125.97,125.99,125.9,125.98,8549.0,117.3462,117.3648,117.281,117.3555,8549.0
2021-11-10 11:55:00,125.99,125.99,125.9,125.91,6411.0,117.3648,117.3648,117.281,117.2903,6411.0
2021-11-10 12:00:00,125.94,126.06,125.94,126.0,4005.0,117.3183,117.43,117.3183,117.3741,4005.0
2021-11-10 12:05:00,126.02,126.02,125.97,126.0,2404.0,117.3928,117.3928,117.3462,117.3741,2404.0
2021-11-10 12:10:00,126.02,126.03,125.94,125.97,4802.0,117.3928,117.4021,117.3183,117.3462,4802.0
2021-11-10 12:15:00,125.95,126.02,125.93,125.99,4493.0,117.3276,117.3928,117.3089,117.3648,4493.0
2021-11-10 12:20:00,126.0,126.0,125.94,125.97,2855.0,117.3741,117.3741,117.3183,117.3462,2855.0
2021-11-10 12:25:00,125.98,125.98,125.89,125.94,3024.0,117.3555,117.3555,117.2717,117.3183,3024.0
2021-11-10 12:30:00,125.95,125.99,125.89,125.91,4509.0,117.3276,117.3648,117.2717,117.2903,4509.0
2021-11-10 12:35:00,125.9,125.93,125.83,125.92,3640.0,117.281,117.3089,117.2158,117.2996,3640.0
2021-11-10 12:40:00,125.96,125.96,125.86,125.94,5438.0,117.3369,117.3369,117.2437,117.3183,5438.0
2021-11-10 12:45:00,125.97,125.97,125.9,125.92,3262.0,117.3462,117.3462,117.281,117.2996,3262.0
2021-11-10 12:50:00,125.93,125.99,125.9,125.9,3507.0,117.3089,117.3648,117.281,117.281,3507.0
2021-11-10 12:55:00,125.93,125.98,125.93,125.95,3088.0,117.3089,117.3555,117.3089,117.3276,3088.0
2021-11-10 13:00:00,125.95,125.95,125.77,125.81,2976.0,117.3276,117.3276,117.1599,117.1972,2976.0
2021-11-10 13:05:00,125.76,125.79,125.71,125.74,4050.0,117.1506,117.1785,117.104,117.1319,4050.0
2021-11-10 13:10:00,125.71,125.78,125.71,125.74,3072.0,117.104,117.1692,117.104,117.1319,3072.0
2021-11-10 13:15:00,125.76,125.76,125.68,125.7,3139.0,117.1506,117.1506,117.0761,117.0947,3139.0
2021-11-10 13:20:00,125.71,125.76,125.62,125.74,3870.0,117.104,117.1506,117.0202,117.1319,3870.0
2021-11-10 13:25:00,125.74,125.86,125.74,125.77,4191.0,117.1319,117.2437,117.1319,117.1599,4191.0
2021-11-10 13:30:00,125.77,125.89,125.75,125.82,10287.0,117.1599,117.2717,117.1413,117.2065,10287.0
2021-11-10 13:35:00,125.85,125.86,125.65,125.65,5190.0,117.2344,117.2437,117.0481,117.0481,5190.0
2021-11-10 13:40:00,125.68,125.77,125.65,125.76,3255.0,117.0761,117.1599,117.0481,117.1506,3255.0
2021-11-10 13:45:00,125.77,125.8,125.7,125.78,3811.0,117.1599,117.1878,117.0947,117.1692,3811.0
2021-11-10 13:50:00,125.83,125.86,125.78,125.86,4472.0,117.2158,117.2437,117.1692,117.2437,4472.0
2021-11-10 13:55:00,125.86,125.97,125.86,125.95,4608.0,117.2437,117.3462,117.2437,117.3276,4608.0
2021-11-10 14:00:00,125.89,125.91,125.81,125.87,4065.0,117.2717,117.2903,117.1972,117.253,4065.0
2021-11-10 14:05:00,125.84,125.9,125.82,125.88,8448.0,117.2251,117.281,117.2065,117.2624,8448.0
2021-11-10 14:10:00,125.91,125.91,125.73,125.79,7176.0,117.2903,117.2903,117.1226,117.1785,7176.0
2021-11-10 14:15:00,125.79,125.9,125.78,125.82,7737.0,117.1785,117.281,117.1692,117.2065,7737.0
2021-11-10 14:20:00,125.83,125.87,125.76,125.78,3213.0,117.2158,117.253,117.1506,117.1692,3213.0
2021-11-10 14:25:00,125.79,125.81,125.68,125.69,5393.0,117.1785,117.1972,117.0761,117.0854,5393.0
2021-11-10 14:30:00,125.72,125.73,125.61,125.61,7199.0,117.1133,117.1226,117.0108,117.0108,7199.0
2021-11-10 14:35:00,125.59,125.68,125.59,125.63,5021.0,116.9922,117.0761,116.9922,117.0295,5021.0
2021-11-10 14:40:00,125.64,125.64,125.5,125.57,3779.0,117.0388,117.0388,116.9084,116.9736,3779.0
2021-11-10 14:45:00,125.62,125.8,125.61,125.77,6115.0,117.0202,117.1878,117.0108,117.1599,6115.0
2021-11-10 14:50:00,125.73,125.85,125.7,125.82,7137.0,117.1226,117.2344,117.0947,117.2065,7137.0
2021-11-10 14:55:00,125.85,125.88,125.68,125.68,6928.0,117.2344,117.2624,117.0761,117.0761,6928.0
2021-11-10 15:00:00,125.81,125.81,125.72,125.79,2807.0,117.1972,117.1972,117.1133,117.1785,2807.0
2021-11-10 15:05:00,125.82,125.85,125.78,125.78,4705.0,117.2065,117.2344,117.1692,117.1692,4705.0
2021-11-10 15:10:00,125.78,125.94,125.77,125.92,13747.0,117.1692,117.3183,117.1599,117.2996,13747.0
2021-11-10 15:15:00,125.92,125.93,125.86,125.9,10761.0,117.2996,117.3089,117.2437,117.281,10761.0
2021-11-10 15:20:00,125.91,125.97,125.86,125.92,11870.0,117.2903,117.3462,117.2437,117.2996,11870.0
2021-11-10 15:25:00,125.95,125.95,125.81,125.81,8436.0,117.3276,117.3276,117.1972,117.1972,8436.0
2021-11-10 15:30:00,125.83,125.84,125.71,125.72,8676.0,117.2158,117.2251,117.104,117.1133,8676.0
2021-11-10 15:35:00,125.72,125.82,125.68,125.75,12247.0,117.1133,117.2065,117.0761,117.1413,12247.0
2021-11-10 15:40:00,125.81,125.86,125.73,125.75,10900.0,117.1972,117.2437,117.1226,117.1413,10900.0
2021-11-10 15:45:00,125.78,125.91,125.76,125.9,16177.0,117.1692,117.2903,117.1506,117.281,16177.0
2021-11-10 15:50:00,125.91,125.96,125.87,125.88,35164.0,117.2903,117.3369,117.253,117.2624,35164.0
2021-11-10 15:55:00,125.9,125.94,125.83,125.84,71023.0,117.281,117.3183,117.2158,117.2251,71023.0
2021-11-11 09:30:00,125.83,125.83,125.05,125.16,17285.0,117.2158,117.2158,116.4892,116.5917,17285.0
2021-11-11 09:35:00,125.11,125.2,124.94,125.0,6873.0,116.5451,116.6289,116.3867,116.4426,6873.0
2021-11-11 09:40:00,125.0,125.19,124.94,125.18,5900.0,116.4426,116.6196,116.3867,116.6103,5900.0
2021-11-11 09:45:00,125.11,125.11,124.92,124.97,4348.0,116.5451,116.5451,116.3681,116.4147,4348.0
2021-11-11 09:50:00,124.97,125.12,124.87,125.1,11245.0,116.4147,116.5544,116.3215,116.5358,11245.0
2021-11-11 09:55:00,125.07,125.2,124.96,125.0,17231.0,116.5078,116.6289,116.4053,116.4426,17231.0
2021-11-11 10:00:00,125.01,125.13,124.88,124.97,8406.0,116.4519,116.5637,116.3308,116.4147,8406.0
2021-11-11 10:05:00,124.98,125.01,124.66,124.68,7253.0,116.424,116.4519,116.1259,116.1445,7253.0
2021-11-11 10:10:00,124.68,124.68,124.46,124.51,4530.0,116.1445,116.1445,115.9396,115.9862,4530.0
2021-11-11 10:15:00,124.57,124.57,124.47,124.54,5603.0,116.042,116.042,115.9489,116.0141,5603.0
2021-11-11 10:20:00,124.54,124.65,124.5,124.61,4931.0,116.0141,116.1166,115.9768,116.0793,4931.0
2021-11-11 10:25:00,124.63,124.73,124.6,124.66,5299.0,116.0979,116.1911,116.07,116.1259,5299.0
2021-11-11 10:30:00,124.69,124.82,124.59,124.82,2872.0,116.1538,116.2749,116.0607,116.2749,2872.0
2021-11-11 10:35:00,124.82,124.91,124.8,124.81,8801.0,116.2749,116.3588,116.2563,116.2656,8801.0
2021-11-11 10:40:00,124.9,124.95,124.76,124.8,12368.0,116.3495,116.396,116.219,116.2563,12368.0
2021-11-11 10:45:00,124.85,124.86,124.65,124.68,3897.0,116.3029,116.3122,116.1166,116.1445,3897.0
2021-11-11 10:50:00,124.68,124.73,124.63,124.71,2488.0,116.1445,116.1911,116.0979,116.1725,2488.0
2021-11-11 10:55:00,124.73,124.94,124.73,124.88,4461.0,116.1911,116.3867,116.1911,116.3308,4461.0
2021-11-11 11:00:00,124.93,124.94,124.82,124.87,2299.0,116.3774,116.3867,116.2749,116.3215,2299.0
2021-11-11 11:05:00,124.82,124.82,124.73,124.82,4967.0,116.2749,116.2749,116.1911,116.2749,4967.0
2021-11-11 11:10:00,124.87,124.9,124.79,124.85,5756.0,116.3215,116.3495,116.247,116.3029,5756.0
2021-11-11 11:15:00,124.87,125.02,124.87,124.94,6201.0,116.3215,116.4612,116.3215,116.3867,6201.0
2021-11-11 11:20:00,124.97,124.97,124.85,124.89,3004.0,116.4147,116.4147,116.3029,116.3401,3004.0
2021-11-11 11:25:00,124.91,124.95,124.89,124.93,3262.0,116.3588,116.396,116.3401,116.3774,3262.0
2021-11-11 11:30:00,124.93,125.12,124.93,125.11,3548.0,116.3774,116.5544,116.3774,116.5451,3548.0
2021-11-11 11:35:00,125.13,125.22,125.1,125.22,2973.0,116.5637,116.6475,116.5358,116.6475,2973.0
2021-11-11 11:40:00,125.22,125.29,125.19,125.25,4085.0,116.6475,116.7128,116.6196,116.6755,4085.0
2021-11-11 11:45:00,125.25,125.26,125.2,125.24,2088.0,116.6755,116.6848,116.6289,116.6662,2088.0
2021-11-11 11:50:00,125.21,125.21,125.14,125.18,4815.0,116.6382,116.6382,116.573,116.6103,4815.0
2021-11-11 11:55:00,125.18,125.25,125.16,125.24,14210.0,116.6103,116.6755,116.5917,116.6662,14210.0
2021-11-11 12:00:00,125.2,125.32,125.2,125.27,4605.0,116.6289,116.7407,116.6289,116.6941,4605.0
2021-11-11 12:05:00,125.25,125.28,125.19,125.19,2033.0,116.6755,116.7034,116.6196,116.6196,2033.0
2021-11-11 12:10:00,125.15,125.15,125.05,125.07,2306.0,116.5823,116.5823,116.4892,116.5078,2306.0
2021-11-11 12:15:00,125.06,125.06,124.96,125.01,2412.0,116.4985,116.4985,116.4053,116.4519,2412.0
2021-11-11 12:20:00,125.02,125.02,124.9,124.92,4403.0,116.4612,116.4612,116.3495,116.3681,4403.0
2021-11-11 12:25:00,124.92,124.96,124.84,124.84,4924.0,116.3681,116.4053,116.2936,116.2936,4924.0
2021-11-11 12:30:00,124.84,124.84,124.53,124.53,7148.0,116.2936,116.2936,116.0048,116.0048,7148.0
2021-11-11 12:35:00,124.54,124.63,124.46,124.57,17348.0,116.0141,116.0979,115.9396,116.042,17348.0
2021-11-11 12:40:00,124.53,124.55,124.22,124.24,8091.0,116.0048,116.0234,115.716,115.7346,8091.0
2021-11-11 12:45:00,124.23,124.38,124.16,124.21,14256.0,115.7253,115.8651,115.6601,115.7067,14256.0
2021-11-11 12:50:00,124.19,124.21,124.07,124.08,6480.0,115.6881,115.7067,115.5763,115.5856,6480.0
2021-11-11 12:55:00,124.08,124.08,123.99,124.03,20135.0,115.5856,115.5856,115.5018,115.539,20135.0
2021-11-11 13:00:00,124.04,124.06,123.78,123.8,16695.0,115.5483,115.567,115.3061,115.3248,16695.0
2021-11-11 13:05:00,123.78,123.78,123.57,123.58,34585.0,115.3061,115.3061,115.1105,115.1198,34585.0
2021-11-11 13:10:00,123.57,123.57,123.24,123.25,65459.0,115.1105,115.1105,114.8031,114.8124,65459.0
2021-11-11 13:15:00,123.26,123.26,123.01,123.08,50915.0,114.8217,114.8217,114.5888,114.654,50915.0
2021-11-11 13:20:00,123.11,123.53,123.02,123.42,29758.0,114.682,115.0732,114.5982,114.9708,29758.0
2021-11-11 13:25:00,123.44,123.5,123.24,123.29,15359.0,114.9894,115.0453,114.8031,114.8497,15359.0
2021-11-11 13:30:00,123.32,123.38,123.15,123.18,31667.0,114.8776,114.9335,114.7193,114.7472,31667.0
2021-11-11 13:35:00,123.18,123.35,123.18,123.35,3141.0,114.7472,114.9056,114.7472,114.9056,3141.0
2021-11-11 13:40:00,123.35,123.38,123.29,123.37,3894.0,114.9056,114.9335,114.8497,114.9242,3894.0
2021-11-11 13:45:00,123.43,123.67,123.42,123.59,7879.0,114.9801,115.2037,114.9708,115.1291,7879.0
2021-11-11 13:50:00,123.63,123.97,123.63,123.97,10853.0,115.1664,115.4831,115.1664,115.4831,10853.0
2021-11-11 13:55:00,123.99,123.99,123.94,123.97,5234.0,115.5018,115.5018,115.4552,115.4831,5234.0
2021-11-11 14:00:00,123.98,124.05,123.9,124.05,7237.0,115.4924,115.5576,115.4179,115.5576,7237.0
2021-11-11 14:05:00,124.08,124.3,124.04,124.3,4016.0,115.5856,115.7905,115.5483,115.7905,4016.0
2021-11-11 14:10:00,124.33,124.33,124.25,124.26,2647.0,115.8185,115.8185,115.744,115.7533,2647.0
2021-11-11 14:15:00,124.26,124.34,124.18,124.3,3207.0,115.7533,115.8278,115.6787,115.7905,3207.0
2021-11-11 14:20:00,124.3,124.36,124.3,124.31,1867.0,115.7905,115.8464,115.7905,115.7998,1867.0
2021-11-11 14:25:00,124.3,124.33,124.28,124.32,6174.0,115.7905,115.8185,115.7719,115.8092,6174.0
2021-11-11 14:30:00,124.36,124.39,124.33,124.39,1640.0,115.8464,115.8744,115.8185,115.8744,1640.0
2021-11-11 14:35:00,124.4,124.49,124.4,124.46,2274.0,115.8837,115.9675,115.8837,115.9396,2274.0
2021-11-11 14:40:00,124.51,124.54,124.47,124.48,1957.0,115.9862,116.0141,115.9489,115.9582,1957.0
2021-11-11 14:45:00,124.5,124.5,124.43,124.47,2666.0,115.9768,115.9768,115.9116,115.9489,2666.0
2021-11-11 14:50:00,124.45,124.49,124.4,124.46,3057.0,115.9303,115.9675,115.8837,115.9396,3057.0
2021-11-11 14:55:00,124.44,124.46,124.34,124.34,3260.0,115.9209,115.9396,115.8278,115.8278,3260.0
2021-11-11 15:00:00,124.37,124.43,124.34,124.41,5408.0,115.8557,115.9116,115.8278,115.893,5408.0
2021-11-11 15:05:00,124.4,124.47,124.39,124.45,2709.0,115.8837,115.9489,115.8744,115.9303,2709.0
2021-11-11 15:10:00,124.45,124.46,124.36,124.38,4927.0,115.9303,115.9396,115.8464,115.8651,4927.0
2021-11-11 15:15:00,124.39,124.56,124.39,124.56,5024.0,115.8744,116.0327,115.8744,116.0327,5024.0
2021-11-11 15:20:00,124.54,124.57,124.5,124.55,5212.0,116.0141,116.042,115.9768,116.0234,5212.0
2021-11-11 15:25:00,124.55,124.68,124.54,124.58,8344.0,116.0234,116.1445,116.0141,116.0514,8344.0
2021-11-11 15:30:00,124.58,124.59,124.49,124.51,9453.0,116.0514,116.0607,115.9675,115.9862,9453.0
2021-11-11 15:35:00,124.54,124.6,124.53,124.57,10715.0,116.0141,116.07,116.0048,116.042,10715.0
2021-11-11 15:40:00,124.56,124.65,124.55,124.64,8690.0,116.0327,116.1166,116.0234,116.1073,8690.0
2021-11-11 15:45:00,124.63,124.67,124.53,124.54,12864.0,116.0979,116.1352,116.0048,116.0141,12864.0
2021-11-11 15:50:00,124.6,124.64,124.55,124.57,21755.0,116.07,116.1073,116.0234,116.042,21755.0
2021-11-11 15:55:00,124.58,124.62,124.4,124.44,67050.0,116.0514,116.0886,115.8837,115.9209,67050.0
2021-11-12 09:30:00,124.58,125.15,124.27,124.85,21904.0,116.0514,116.5823,115.7626,116.3029,21904.0
2021-11-12 09:35:00,124.85,124.85,124.55,124.68,6283.0,116.3029,116.3029,116.0234,116.1445,6283.0
2021-11-12 09:40:00,124.75,124.92,124.67,124.8,7955.0,116.2097,116.3681,116.1352,116.2563,7955.0
2021-11-12 09:45:00,124.81,124.84,124.65,124.7,5433.0,116.2656,116.2936,116.1166,116.1631,5433.0
2021-11-12 09:50:00,124.69,124.89,124.63,124.78,7018.0,116.1538,116.3401,116.0979,116.2377,7018.0
2021-11-12 09:55:00,124.78,124.84,124.44,124.49,6213.0,116.2377,116.2936,115.9209,115.9675,6213.0
2021-11-12 10:00:00,124.49,124.75,124.45,124.68,9021.0,115.9675,116.2097,115.9303,116.1445,9021.0
2021-11-12 10:05:00,124.66,124.86,124.6,124.78,6001.0,116.1259,116.3122,116.07,116.2377,6001.0
2021-11-12 10:10:00,124.81,124.81,124.63,124.64,4421.0,116.2656,116.2656,116.0979,116.1073,4421.0
2021-11-12 10:15:00,124.64,124.84,124.61,124.84,5581.0,116.1073,116.2936,116.0793,116.2936,5581.0
2021-11-12 10:20:00,124.84,124.84,124.69,124.83,3979.0,116.2936,116.2936,116.1538,116.2842,3979.0
2021-11-12 10:25:00,124.83,124.83,124.7,124.7,3755.0,116.2842,116.2842,116.1631,116.1631,3755.0
2021-11-12 10:30:00,124.69,124.78,124.66,124.67,2608.0,116.1538,116.2377,116.1259,116.1352,2608.0
2021-11-12 10:35:00,124.7,124.83,124.7,124.81,5028.0,116.1631,116.2842,116.1631,116.2656,5028.0
2021-11-12 10:40:00,124.81,124.85,124.77,124.85,3651.0,116.2656,116.3029,116.2284,116.3029,3651.0
2021-11-12 10:45:00,124.86,124.88,124.79,124.88,4782.0,116.3122,116.3308,116.247,116.3308,4782.0
2021-11-12 10:50:00,124.88,124.88,124.82,124.88,3647.0,116.3308,116.3308,116.2749,116.3308,3647.0
2021-11-12 10:55:00,124.87,124.96,124.85,124.9,13142.0,116.3215,116.4053,116.3029,116.3495,13142.0
2021-11-12 11:00:00,124.91,124.98,124.78,124.96,7180.0,116.3588,116.424,116.2377,116.4053,7180.0
2021-11-12 11:05:00,124.96,124.96,124.84,124.93,6262.0,116.4053,116.4053,116.2936,116.3774,6262.0
2021-11-12 11:10:00,124.92,124.96,124.86,124.93,4820.0,116.3681,116.4053,116.3122,116.3774,4820.0
2021-11-12 11:15:00,124.92,125.08,124.92,125.02,5904.0,116.3681,116.5171,116.3681,116.4612,5904.0
2021-11-12 11:20:00,125.04,125.05,124.98,125.01,4959.0,116.4799,116.4892,116.424,116.4519,4959.0
2021-11-12 11:25:00,124.98,125.04,124.89,125.02,4425.0,116.424,116.4799,116.3401,116.4612,4425.0
2021-11-12 11:30:00,124.99,125.09,124.99,125.03,5053.0,116.4333,116.5264,116.4333,116.4706,5053.0
2021-11-12 11:35:00,125.05,125.05,124.98,125.0,2178.0,116.4892,116.4892,116.424,116.4426,2178.0
2021-11-12 11:40:00,125.01,125.04,124.99,125.02,2144.0,116.4519,116.4799,116.4333,116.4612,2144.0
2021-11-12 11:45:00,125.0,125.0,124.91,124.91,5312.0,116.4426,116.4426,116.3588,116.3588,5312.0
2021-11-12 11:50:00,124.91,124.98,124.91,124.98,1152.0,116.3588,116.424,116.3588,116.424,1152.0
2021-11-12 11:55:00,125.0,125.0,124.97,124.99,2299.0,116.4426,116.4426,116.4147,116.4333,2299.0
2021-11-12 12:00:00,125.02,125.07,124.99,125.0,5732.0,116.4612,116.5078,116.4333,116.4426,5732.0
2021-11-12 12:05:00,125.02,125.04,124.99,124.99,1652.0,116.4612,116.4799,116.4333,116.4333,1652.0
2021-11-12 12:10:00,124.99,125.11,124.99,125.11,1521.0,116.4333,116.5451,116.4333,116.5451,1521.0
2021-11-12 12:15:00,125.11,125.2,125.08,125.2,3174.0,116.5451,116.6289,116.5171,116.6289,3174.0
2021-11-12 12:20:00,125.19,125.21,125.15,125.15,2068.0,116.6196,116.6382,116.5823,116.5823,2068.0
2021-11-12 12:25:00,125.14,125.25,125.13,125.25,2109.0,116.573,116.6755,116.5637,116.6755,2109.0
2021-11-12 12:30:00,125.29,125.29,125.21,125.21,2745.0,116.7128,116.7128,116.6382,116.6382,2745.0
2021-11-12 12:35:00,125.21,125.25,125.21,125.25,1347.0,116.6382,116.6755,116.6382,116.6755,1347.0
2021-11-12 12:40:00,125.25,125.26,125.2,125.23,4348.0,116.6755,116.6848,116.6289,116.6569,4348.0
2021-11-12 12:45:00,125.24,125.25,125.21,125.24,1100.0,116.6662,116.6755,116.6382,116.6662,1100.0
2021-11-12 12:50:00,125.22,125.24,125.16,125.16,2744.0,116.6475,116.6662,116.5917,116.5917,2744.0
2021-11-12 12:55:00,125.13,125.2,125.11,125.12,4103.0,116.5637,116.6289,116.5451,116.5544,4103.0
2021-11-12 13:00:00,125.11,125.13,125.05,125.12,2169.0,116.5451,116.5637,116.4892,116.5544,2169.0
2021-11-12 13:05:00,125.14,125.14,125.1,125.1,2529.0,116.573,116.573,116.5358,116.5358,2529.0
2021-11-12 13:10:00,125.15,125.17,125.15,125.17,1121.0,116.5823,116.601,116.5823,116.601,1121.0
2021-11-12 13:15:00,125.16,125.16,125.1,125.1,2721.0,116.5917,116.5917,116.5358,116.5358,2721.0
2021-11-12 13:20:00,125.14,125.19,125.14,125.19,2117.0,116.573,116.6196,116.573,116.6196,2117.0
2021-11-12 13:25:00,125.19,125.21,125.17,125.18,3556.0,116.6196,116.6382,116.601,116.6103,3556.0
2021-11-12 13:30:00,125.18,125.28,125.18,125.28,1791.0,116.6103,116.7034,116.6103,116.7034,1791.0
2021-11-12 13:35:00,125.33,125.34,125.3,125.33,4263.0,116.75,116.7593,116.7221,116.75,4263.0
2021-11-12 13:40:00,125.34,125.44,125.34,125.44,1473.0,116.7593,116.8525,116.7593,116.8525,1473.0
2021-11-12 13:45:00,125.42,125.49,125.42,125.45,2596.0,116.8339,116.8991,116.8339,116.8618,2596.0
2021-11-12 13:50:00,125.45,125.56,125.45,125.53,2565.0,116.8618,116.9643,116.8618,116.9363,2565.0
2021-11-12 13:55:00,125.55,125.55,125.53,125.53,1343.0,116.955,116.955,116.9363,116.9363,1343.0
2021-11-12 14:00:00,125.55,125.61,125.53,125.59,2654.0,116.955,117.0108,116.9363,116.9922,2654.0
2021-11-12 14:05:00,125.59,125.59,125.5,125.51,2476.0,116.9922,116.9922,116.9084,116.9177,2476.0
2021-11-12 14:10:00,125.5,125.54,125.5,125.54,3174.0,116.9084,116.9456,116.9084,116.9456,3174.0
2021-11-12 14:15:00,125.52,125.57,125.48,125.52,4048.0,116.927,116.9736,116.8897,116.927,4048.0
2021-11-12 14:20:00,125.51,125.55,125.51,125.51,1159.0,116.9177,116.955,116.9177,116.9177,1159.0
2021-11-12 14:25:00,125.52,125.53,125.42,125.43,3505.0,116.927,116.9363,116.8339,116.8432,3505.0
2021-11-12 14:30:00,125.42,125.42,125.33,125.35,3590.0,116.8339,116.8339,116.75,116.7686,3590.0
2021-11-12 14:35:00,125.35,125.42,125.34,125.4,3139.0,116.7686,116.8339,116.7593,116.8152,3139.0
2021-11-12 14:40:00,125.42,125.49,125.39,125.49,2483.0,116.8339,116.8991,116.8059,116.8991,2483.0
2021-11-12 14:45:00,125.49,125.58,125.49,125.56,3090.0,116.8991,116.9829,116.8991,116.9643,3090.0
2021-11-12 14:50:00,125.59,125.68,125.57,125.68,3584.0,116.9922,117.0761,116.9736,117.0761,3584.0
2021-11-12 14:55:00,125.68,125.73,125.65,125.65,4376.0,117.0761,117.1226,117.0481,117.0481,4376.0
2021-11-12 15:00:00,125.67,125.77,125.66,125.76,2072.0,117.0667,117.1599,117.0574,117.1506,2072.0
2021-11-12 15:05:00,125.8,125.81,125.75,125.76,5529.0,117.1878,117.1972,117.1413,117.1506,5529.0
2021-11-12 15:10:00,125.75,125.77,125.72,125.77,2152.0,117.1413,117.1599,117.1133,117.1599,2152.0
2021-11-12 15:15:00,125.77,125.77,125.68,125.71,5697.0,117.1599,117.1599,117.0761,117.104,5697.0
2021-11-12 15:20:00,125.71,125.78,125.71,125.74,3026.0,117.104,117.1692,117.104,117.1319,3026.0
2021-11-12 15:25:00,125.73,125.73,125.55,125.56,5756.0,117.1226,117.1226,116.955,116.9643,5756.0
2021-11-12 15:30:00,125.57,125.73,125.57,125.66,10519.0,116.9736,117.1226,116.9736,117.0574,10519.0
2021-11-12 15:35:00,125.67,125.69,125.56,125.57,9070.0,117.0667,117.0854,116.9643,116.9736,9070.0
2021-11-12 15:40:00,125.58,125.58,125.39,125.41,9963.0,116.9829,116.9829,116.8059,116.8245,9963.0
2021-11-12 15:45:00,125.4,125.4,125.29,125.31,14608.0,116.8152,116.8152,116.7128,116.7314,14608.0
2021-11-12 15:50:00,125.33,125.36,125.22,125.23,21228.0,116.75,116.778,116.6475,116.6569,21228.0
2021-11-12 15:55:00,125.24,125.26,125.14,125.21,59756.0,116.6662,116.6848,116.573,116.6382,59756.0
2021-11-15 09:30:00,125.9,126.66,125.67,126.63,33775.0,117.281,117.989,117.0667,117.961,33775.0
2021-11-15 09:35:00,126.63,127.12,126.56,126.98,13659.0,117.961,118.4175,117.8958,118.2871,13659.0
2021-11-15 09:40:00,126.95,127.04,126.85,126.87,8853.0,118.2591,118.343,118.166,118.1846,8853.0
2021-11-15 09:45:00,126.9,127.04,126.81,126.95,5615.0,118.2125,118.343,118.1287,118.2591,5615.0
2021-11-15 09:50:00,126.96,126.96,126.74,126.79,3763.0,118.2684,118.2684,118.0635,118.1101,3763.0
2021-11-15 09:55:00,126.89,127.18,126.82,127.17,7638.0,118.2032,118.4734,118.138,118.4641,7638.0
2021-11-15 10:00:00,127.13,127.28,127.11,127.24,8188.0,118.4268,118.5665,118.4082,118.5293,8188.0
2021-11-15 10:05:00,127.24,127.31,127.21,127.25,3354.0,118.5293,118.5945,118.5013,118.5386,3354.0
2021-11-15 10:10:00,127.3,127.57,127.29,127.57,7140.0,118.5852,118.8367,118.5758,118.8367,7140.0
2021-11-15 10:15:00,127.56,127.57,127.33,127.33,9550.0,118.8274,118.8367,118.6131,118.6131,9550.0
2021-11-15 10:20:00,127.32,127.56,127.31,127.38,4996.0,118.6038,118.8274,118.5945,118.6597,4996.0
2021-11-15 10:25:00,127.42,127.55,127.32,127.33,5662.0,118.6969,118.818,118.6038,118.6131,5662.0
2021-11-15 10:30:00,127.34,127.34,127.02,127.04,6666.0,118.6224,118.6224,118.3243,118.343,6666.0
2021-11-15 10:35:00,127.03,127.21,126.94,127.2,8902.0,118.3336,118.5013,118.2498,118.492,8902.0
2021-11-15 10:40:00,127.2,127.33,127.16,127.16,4148.0,118.492,118.6131,118.4547,118.4547,4148.0
2021-11-15 10:45:00,127.21,127.31,127.21,127.3,3991.0,118.5013,118.5945,118.5013,118.5852,3991.0
2021-11-15 10:50:00,127.29,127.29,127.13,127.13,6607.0,118.5758,118.5758,118.4268,118.4268,6607.0
2021-11-15 10:55:00,127.13,127.23,127.11,127.12,13335.0,118.4268,118.5199,118.4082,118.4175,13335.0
2021-11-15 11:00:00,127.08,127.11,126.96,126.96,4464.0,118.3802,118.4082,118.2684,118.2684,4464.0
2021-11-15 11:05:00,126.96,127.08,126.95,127.07,3415.0,118.2684,118.3802,118.2591,118.3709,3415.0
2021-11-15 11:10:00,127.12,127.17,127.06,127.07,3723.0,118.4175,118.4641,118.3616,118.3709,3723.0
2021-11-15 11:15:00,127.12,127.13,127.01,127.03,5416.0,118.4175,118.4268,118.315,118.3336,5416.0
2021-11-15 11:20:00,127.03,127.03,126.8,126.81,4861.0,118.3336,118.3336,118.1194,118.1287,4861.0
2021-11-15 11:25:00,126.8,126.83,126.75,126.8,2887.0,118.1194,118.1473,118.0728,118.1194,2887.0
2021-11-15 11:30:00,126.8,126.8,126.67,126.72,2826.0,118.1194,118.1194,117.9983,118.0449,2826.0
2021-11-15 11:35:00,126.72,126.78,126.64,126.77,2935.0,118.0449,118.1007,117.9703,118.0914,2935.0
2021-11-15 11:40:00,126.77,126.82,126.73,126.73,3677.0,118.0914,118.138,118.0542,118.0542,3677.0
2021-11-15 11:45:00,126.69,126.79,126.66,126.73,2000.0,118.0169,118.1101,117.989,118.0542,2000.0
2021-11-15 11:50:00,126.73,126.81,126.71,126.73,2200.0,118.0542,118.1287,118.0355,118.0542,2200.0
2021-11-15 11:55:00,126.79,126.85,126.77,126.85,4208.0,118.1101,118.166,118.0914,118.166,4208.0
2021-11-15 12:00:00,126.86,126.92,126.85,126.92,2109.0,118.1753,118.2312,118.166,118.2312,2109.0
2021-11-15 12:05:00,126.92,127.09,126.9,127.05,2822.0,118.2312,118.3895,118.2125,118.3523,2822.0
2021-11-15 12:10:00,127.06,127.06,126.93,126.93,2985.0,118.3616,118.3616,118.2405,118.2405,2985.0
2021-11-15 12:15:00,126.9,126.93,126.81,126.81,2472.0,118.2125,118.2405,118.1287,118.1287,2472.0
2021-11-15 12:20:00,126.83,126.88,126.8,126.88,1500.0,118.1473,118.1939,118.1194,118.1939,1500.0
2021-11-15 12:25:00,126.87,126.87,126.8,126.8,2310.0,118.1846,118.1846,118.1194,118.1194,2310.0
2021-11-15 12:30:00,126.8,126.89,126.79,126.84,3670.0,118.1194,118.2032,118.1101,118.1566,3670.0
2021-11-15 12:35:00,126.84,126.9,126.84,126.88,2012.0,118.1566,118.2125,118.1566,118.1939,2012.0
2021-11-15 12:40:00,126.89,127.05,126.86,127.0,8120.0,118.2032,118.3523,118.1753,118.3057,8120.0
2021-11-15 12:45:00,126.98,126.99,126.84,126.85,4245.0,118.2871,118.2964,118.1566,118.166,4245.0
2021-11-15 12:50:00,126.85,126.93,126.84,126.93,2557.0,118.166,118.2405,118.1566,118.2405,2557.0
2021-11-15 12:55:00,126.92,126.99,126.9,126.99,2795.0,118.2312,118.2964,118.2125,118.2964,2795.0
2021-11-15 13:00:00,126.97,127.02,126.95,127.0,3713.0,118.2777,118.3243,118.2591,118.3057,3713.0
2021-11-15 13:05:00,127.05,127.06,126.97,127.01,3378.0,118.3523,118.3616,118.2777,118.315,3378.0
2021-11-15 13:10:00,127.01,127.01,126.96,127.01,1895.0,118.315,118.315,118.2684,118.315,1895.0
2021-11-15 13:15:00,126.97,127.01,126.96,126.99,3038.0,118.2777,118.315,118.2684,118.2964,3038.0
2021-11-15 13:20:00,126.99,127.01,126.9,126.98,5398.0,118.2964,118.315,118.2125,118.2871,5398.0
2021-11-15 13:25:00,127.03,127.07,126.98,127.01,2342.0,118.3336,118.3709,118.2871,118.315,2342.0
2021-11-15 13:30:00,127.03,127.09,127.01,127.03,4447.0,118.3336,118.3895,118.315,118.3336,4447.0
2021-11-15 13:35:00,127.03,127.1,127.01,127.04,3055.0,118.3336,118.3988,118.315,118.343,3055.0
2021-11-15 13:40:00,127.07,127.07,126.93,126.97,2422.0,118.3709,118.3709,118.2405,118.2777,2422.0
2021-11-15 13:45:00,126.95,126.99,126.91,126.99,3644.0,118.2591,118.2964,118.2218,118.2964,3644.0
2021-11-15 13:50:00,127.01,127.07,126.99,127.02,4233.0,118.315,118.3709,118.2964,118.3243,4233.0
2021-11-15 13:55:00,127.05,127.05,126.97,127.0,3970.0,118.3523,118.3523,118.2777,118.3057,3970.0
2021-11-15 14:00:00,126.96,127.06,126.95,127.03,2850.0,118.2684,118.3616,118.2591,118.3336,2850.0
2021-11-15 14:05:00,127.02,127.02,126.85,126.85,6461.0,118.3243,118.3243,118.166,118.166,6461.0
2021-11-15 14:10:00,126.83,126.83,126.73,126.76,5805.0,118.1473,118.1473,118.0542,118.0821,5805.0
2021-11-15 14:15:00,126.73,126.73,126.6,126.64,3787.0,118.0542,118.0542,117.9331,117.9703,3787.0
2021-11-15 14:20:00,126.62,126.66,126.55,126.62,5283.0,117.9517,117.989,117.8865,117.9517,5283.0
2021-11-15 14:25:00,126.6,126.67,126.59,126.59,4754.0,117.9331,117.9983,117.9238,117.9238,4754.0
2021-11-15 14:30:00,126.59,126.6,126.44,126.48,5088.0,117.9238,117.9331,117.784,117.8213,5088.0
2021-11-15 14:35:00,126.48,126.52,126.44,126.47,2636.0,117.8213,117.8585,117.784,117.812,2636.0
2021-11-15 14:40:00,126.47,126.47,126.32,126.38,4392.0,117.812,117.812,117.6722,117.7281,4392.0
2021-11-15 14:45:00,126.38,126.4,126.3,126.31,4298.0,117.7281,117.7468,117.6536,117.6629,4298.0
2021-11-15 14:50:00,126.33,126.4,126.3,126.39,3923.0,117.6816,117.7468,117.6536,117.7374,3923.0
2021-11-15 14:55:00,126.41,126.52,126.41,126.5,4404.0,117.7561,117.8585,117.7561,117.8399,4404.0
2021-11-15 15:00:00,126.48,126.49,126.37,126.4,3984.0,117.8213,117.8306,117.7188,117.7468,3984.0
2021-11-15 15:05:00,126.39,126.41,126.25,126.26,7673.0,117.7374,117.7561,117.607,117.6163,7673.0
2021-11-15 15:10:00,126.28,126.36,126.26,126.34,5745.0,117.635,117.7095,117.6163,117.6909,5745.0
2021-11-15 15:15:00,126.34,126.45,126.26,126.26,9425.0,117.6909,117.7933,117.6163,117.6163,9425.0
2021-11-15 15:20:00,126.29,126.41,126.27,126.31,11800.0,117.6443,117.7561,117.6257,117.6629,11800.0
2021-11-15 15:25:00,126.3,126.34,126.26,126.31,7046.0,117.6536,117.6909,117.6163,117.6629,7046.0
2021-11-15 15:30:00,126.3,126.39,126.28,126.35,9041.0,117.6536,117.7374,117.635,117.7002,9041.0
2021-11-15 15:35:00,126.37,126.37,126.2,126.22,12526.0,117.7188,117.7188,117.5605,117.5791,12526.0
2021-11-15 15:40:00,126.22,126.3,126.2,126.28,20592.0,117.5791,117.6536,117.5605,117.635,20592.0
2021-11-15 15:45:00,126.27,126.29,126.1,126.17,14494.0,117.6257,117.6443,117.4673,117.5325,14494.0
2021-11-15 15:50:00,126.15,126.25,126.13,126.18,22116.0,117.5139,117.607,117.4952,117.5418,22116.0
2021-11-15 15:55:00,126.19,126.6,126.19,126.6,60867.0,117.5511,117.9331,117.5511,117.9331,60867.0
2021-11-16 09:30:00,126.46,126.76,126.32,126.73,19078.0,117.8027,118.0821,117.6722,118.0542,19078.0
2021-11-16 09:35:00,126.74,127.03,126.66,126.71,5036.0,118.0635,118.3336,117.989,118.0355,5036.0
2021-11-16 09:40:00,126.69,126.75,126.48,126.75,6902.0,118.0169,118.0728,117.8213,118.0728,6902.0
2021-11-16 09:45:00,126.83,126.84,126.66,126.73,5174.0,118.1473,118.1566,117.989,118.0542,5174.0
2021-11-16 09:50:00,126.73,126.88,126.72,126.78,5395.0,118.0542,118.1939,118.0449,118.1007,5395.0
2021-11-16 09:55:00,126.78,126.92,126.53,126.53,5901.0,118.1007,118.2312,117.8679,117.8679,5901.0
2021-11-16 10:00:00,126.57,126.75,126.53,126.75,3404.0,117.9051,118.0728,117.8679,118.0728,3404.0
2021-11-16 10:05:00,126.83,127.05,126.81,127.01,7372.0,118.1473,118.3523,118.1287,118.315,7372.0
2021-11-16 10:10:00,126.98,127.13,126.98,127.13,7228.0,118.2871,118.4268,118.2871,118.4268,7228.0
2021-11-16 10:15:00,127.05,127.18,126.98,127.01,8883.0,118.3523,118.4734,118.2871,118.315,8883.0
2021-11-16 10:20:00,126.96,127.14,126.93,126.96,8057.0,118.2684,118.4361,118.2405,118.2684,8057.0
2021-11-16 10:25:00,126.96,126.99,126.88,126.95,5364.0,118.2684,118.2964,118.1939,118.2591,5364.0
2021-11-16 10:30:00,126.97,127.02,126.93,126.93,7382.0,118.2777,118.3243,118.2405,118.2405,7382.0
2021-11-16 10:35:00,126.94,126.97,126.86,126.95,3778.0,118.2498,118.2777,118.1753,118.2591,3778.0
2021-11-16 10:40:00,126.97,126.97,126.84,126.86,2581.0,118.2777,118.2777,118.1566,118.1753,2581.0
2021-11-16 10:45:00,126.81,126.91,126.77,126.91,5159.0,118.1287,118.2218,118.0914,118.2218,5159.0
2021-11-16 10:50:00,126.88,126.95,126.88,126.92,1966.0,118.1939,118.2591,118.1939,118.2312,1966.0
2021-11-16 10:55:00,126.93,126.98,126.81,126.82,7247.0,118.2405,118.2871,118.1287,118.138,7247.0
2021-11-16 11:00:00,126.79,126.82,126.78,126.78,4286.0,118.1101,118.138,118.1007,118.1007,4286.0
2021-11-16 11:05:00,126.78,126.82,126.74,126.82,4224.0,118.1007,118.138,118.0635,118.138,4224.0
2021-11-16 11:10:00,126.87,127.04,126.84,126.98,3752.0,118.1846,118.343,118.1566,118.2871,3752.0
2021-11-16 11:15:00,126.95,127.2,126.94,127.18,2357.0,118.2591,118.492,118.2498,118.4734,2357.0
2021-11-16 11:20:00,127.2,127.28,127.2,127.24,3566.0,118.492,118.5665,118.492,118.5293,3566.0
2021-11-16 11:25:00,127.19,127.3,127.19,127.27,3792.0,118.4827,118.5852,118.4827,118.5572,3792.0
2021-11-16 11:30:00,127.3,127.33,127.21,127.24,5757.0,118.5852,118.6131,118.5013,118.5293,5757.0
2021-11-16 11:35:00,127.24,127.25,127.11,127.2,6151.0,118.5293,118.5386,118.4082,118.492,6151.0
2021-11-16 11:40:00,127.13,127.19,127.09,127.14,2644.0,118.4268,118.4827,118.3895,118.4361,2644.0
2021-11-16 11:45:00,127.17,127.18,127.11,127.11,2867.0,118.4641,118.4734,118.4082,118.4082,2867.0
2021-11-16 11:50:00,127.11,127.11,126.94,127.05,4890.0,118.4082,118.4082,118.2498,118.3523,4890.0
2021-11-16 11:55:00,127.05,127.09,127.04,127.08,2845.0,118.3523,118.3895,118.343,118.3802,2845.0
2021-11-16 12:00:00,127.05,127.11,126.96,127.02,4431.0,118.3523,118.4082,118.2684,118.3243,4431.0
2021-11-16 12:05:00,127.06,127.14,127.06,127.1,1920.0,118.3616,118.4361,118.3616,118.3988,1920.0
2021-11-16 12:10:00,127.1,127.23,127.1,127.22,4883.0,118.3988,118.5199,118.3988,118.5106,4883.0
2021-11-16 12:15:00,127.24,127.31,127.22,127.23,3571.0,118.5293,118.5945,118.5106,118.5199,3571.0
2021-11-16 12:20:00,127.21,127.31,127.17,127.31,2037.0,118.5013,118.5945,118.4641,118.5945,2037.0
2021-11-16 12:25:00,127.33,127.33,127.29,127.3,1907.0,118.6131,118.6131,118.5758,118.5852,1907.0
2021-11-16 12:30:00,127.27,127.33,127.23,127.32,2572.0,118.5572,118.6131,118.5199,118.6038,2572.0
2021-11-16 12:35:00,127.32,127.38,127.3,127.35,7601.0,118.6038,118.6597,118.5852,118.6317,7601.0
2021-11-16 12:40:00,127.38,127.44,127.36,127.43,3797.0,118.6597,118.7156,118.641,118.7063,3797.0
2021-11-16 12:45:00,127.46,127.46,127.34,127.34,4640.0,118.7342,118.7342,118.6224,118.6224,4640.0
2021-11-16 12:50:00,127.32,127.32,127.28,127.31,5431.0,118.6038,118.6038,118.5665,118.5945,5431.0
2021-11-16 12:55:00,127.31,127.33,127.23,127.23,2477.0,118.5945,118.6131,118.5199,118.5199,2477.0
2021-11-16 13:00:00,127.25,127.39,127.25,127.38,2582.0,118.5386,118.669,118.5386,118.6597,2582.0
2021-11-16 13:05:00,127.38,127.45,127.37,127.45,2782.0,118.6597,118.7249,118.6504,118.7249,2782.0
2021-11-16 13:10:00,127.45,127.48,127.44,127.47,3437.0,118.7249,118.7528,118.7156,118.7435,3437.0
2021-11-16 13:15:00,127.46,127.47,127.4,127.4,3278.0,118.7342,118.7435,118.6783,118.6783,3278.0
2021-11-16 13:20:00,127.41,127.45,127.41,127.44,2322.0,118.6876,118.7249,118.6876,118.7156,2322.0
2021-11-16 13:25:00,127.44,127.59,127.44,127.59,4226.0,118.7156,118.8553,118.7156,118.8553,4226.0
2021-11-16 13:30:00,127.58,127.59,127.56,127.59,3409.0,118.846,118.8553,118.8274,118.8553,3409.0
2021-11-16 13:35:00,127.6,127.77,127.6,127.74,3022.0,118.8646,119.023,118.8646,118.995,3022.0
2021-11-16 13:40:00,127.75,127.76,127.72,127.74,2652.0,119.0043,119.0137,118.9764,118.995,2652.0
2021-11-16 13:45:00,127.73,127.73,127.65,127.69,2864.0,118.9857,118.9857,118.9112,118.9485,2864.0
2021-11-16 13:50:00,127.7,127.73,127.65,127.73,2846.0,118.9578,118.9857,118.9112,118.9857,2846.0
2021-11-16 13:55:00,127.74,127.77,127.71,127.71,2872.0,118.995,119.023,118.9671,118.9671,2872.0
2021-11-16 14:00:00,127.67,127.69,127.62,127.66,3670.0,118.9298,118.9485,118.8832,118.9205,3670.0
2021-11-16 14:05:00,127.67,127.68,127.63,127.66,2363.0,118.9298,118.9391,118.8926,118.9205,2363.0
2021-11-16 14:10:00,127.63,127.64,127.53,127.53,3985.0,118.8926,118.9019,118.7994,118.7994,3985.0
2021-11-16 14:15:00,127.56,127.56,127.46,127.49,3760.0,118.8274,118.8274,118.7342,118.7621,3760.0
2021-11-16 14:20:00,127.48,127.48,127.31,127.32,3301.0,118.7528,118.7528,118.5945,118.6038,3301.0
2021-11-16 14:25:00,127.32,127.32,127.29,127.32,2292.0,118.6038,118.6038,118.5758,118.6038,2292.0
2021-11-16 14:30:00,127.33,127.35,127.29,127.31,4587.0,118.6131,118.6317,118.5758,118.5945,4587.0
2021-11-16 14:35:00,127.3,127.32,127.25,127.3,1800.0,118.5852,118.6038,118.5386,118.5852,1800.0
2021-11-16 14:40:00,127.31,127.37,127.3,127.36,3746.0,118.5945,118.6504,118.5852,118.641,3746.0
2021-11-16 14:45:00,127.36,127.38,127.31,127.32,3509.0,118.641,118.6597,118.5945,118.6038,3509.0
2021-11-16 14:50:00,127.33,127.34,127.3,127.3,2557.0,118.6131,118.6224,118.5852,118.5852,2557.0
2021-11-16 14:55:00,127.3,127.34,127.28,127.32,3490.0,118.5852,118.6224,118.5665,118.6038,3490.0
2021-11-16 15:00:00,127.33,127.48,127.33,127.48,5711.0,118.6131,118.7528,118.6131,118.7528,5711.0
2021-11-16 15:05:00,127.46,127.46,127.39,127.4,4407.0,118.7342,118.7342,118.669,118.6783,4407.0
2021-11-16 15:10:00,127.39,127.39,127.33,127.33,4794.0,118.669,118.669,118.6131,118.6131,4794.0
2021-11-16 15:15:00,127.3,127.31,127.17,127.26,4783.0,118.5852,118.5945,118.4641,118.5479,4783.0
2021-11-16 15:20:00,127.26,127.26,127.12,127.12,8673.0,118.5479,118.5479,118.4175,118.4175,8673.0
2021-11-16 15:25:00,127.12,127.17,127.07,127.14,5232.0,118.4175,118.4641,118.3709,118.4361,5232.0
2021-11-16 15:30:00,127.14,127.26,127.14,127.21,6443.0,118.4361,118.5479,118.4361,118.5013,6443.0
2021-11-16 15:35:00,127.22,127.25,127.14,127.16,6524.0,118.5106,118.5386,118.4361,118.4547,6524.0
2021-11-16 15:40:00,127.15,127.21,127.13,127.2,12538.0,118.4454,118.5013,118.4268,118.492,12538.0
2021-11-16 15:45:00,127.19,127.22,127.16,127.18,12850.0,118.4827,118.5106,118.4547,118.4734,12850.0
2021-11-16 15:50:00,127.19,127.19,127.02,127.02,18223.0,118.4827,118.4827,118.3243,118.3243,18223.0
2021-11-16 15:55:00,127.01,127.15,127.0,127.1,62631.0,118.315,118.4454,118.3057,118.3988,62631.0
2021-11-17 09:30:00,127.23,127.66,127.21,127.66,15876.0,118.5199,118.9205,118.5013,118.9205,15876.0
2021-11-17 09:35:00,127.7,127.76,127.5,127.58,6933.0,118.9578,119.0137,118.7715,118.846,6933.0
2021-11-17 09:40:00,127.55,127.6,127.25,127.5,8162.0,118.818,118.8646,118.5386,118.7715,8162.0
2021-11-17 09:45:00,127.46,127.61,127.28,127.57,8516.0,118.7342,118.8739,118.5665,118.8367,8516.0
2021-11-17 09:50:00,127.59,127.7,127.47,127.61,8999.0,118.8553,118.9578,118.7435,118.8739,8999.0
2021-11-17 09:55:00,127.57,127.59,127.44,127.44,5276.0,118.8367,118.8553,118.7156,118.7156,5276.0
2021-11-17 10:00:00,127.5,127.56,127.45,127.54,4585.0,118.7715,118.8274,118.7249,118.8087,4585.0
2021-11-17 10:05:00,127.57,127.58,127.39,127.47,6512.0,118.8367,118.846,118.669,118.7435,6512.0
2021-11-17 10:10:00,127.49,127.66,127.46,127.61,3500.0,118.7621,118.9205,118.7342,118.8739,3500.0
2021-11-17 10:15:00,127.64,127.64,127.36,127.4,7341.0,118.9019,118.9019,118.641,118.6783,7341.0
2021-11-17 10:20:00,127.37,127.37,127.2,127.23,3808.0,118.6504,118.6504,118.492,118.5199,3808.0
2021-11-17 10:25:00,127.31,127.59,127.31,127.59,3904.0,118.5945,118.8553,118.5945,118.8553,3904.0
2021-11-17 10:30:00,127.59,127.64,127.57,127.62,8416.0,118.8553,118.9019,118.8367,118.8832,8416.0
2021-11-17 10:35:00,127.63,127.81,127.58,127.59,8132.0,118.8926,119.0602,118.846,118.8553,8132.0
2021-11-17 10:40:00,127.58,127.64,127.42,127.52,4359.0,118.846,118.9019,118.6969,118.7901,4359.0
2021-11-17 10:45:00,127.54,127.59,127.3,127.3,4553.0,118.8087,118.8553,118.5852,118.5852,4553.0
2021-11-17 10:50:00,127.3,127.34,127.18,127.32,4192.0,118.5852,118.6224,118.4734,118.6038,4192.0
2021-11-17 10:55:00,127.32,127.41,127.29,127.31,3730.0,118.6038,118.6876,118.5758,118.5945,3730.0
2021-11-17 11:00:00,127.33,127.59,127.33,127.58,5233.0,118.6131,118.8553,118.6131,118.846,5233.0
2021-11-17 11:05:00,127.56,127.76,127.56,127.6,18045.0,118.8274,119.0137,118.8274,118.8646,18045.0
2021-11-17 11:10:00,127.57,127.66,127.44,127.62,8263.0,118.8367,118.9205,118.7156,118.8832,8263.0
2021-11-17 11:15:00,127.62,127.63,127.43,127.43,3207.0,118.8832,118.8926,118.7063,118.7063,3207.0
2021-11-17 11:20:00,127.45,127.52,127.38,127.41,3867.0,118.7249,118.7901,118.6597,118.6876,3867.0
2021-11-17 11:25:00,127.41,127.49,127.38,127.45,5423.0,118.6876,118.7621,118.6597,118.7249,5423.0
2021-11-17 11:30:00,127.45,127.58,127.43,127.55,4885.0,118.7249,118.846,118.7063,118.818,4885.0
2021-11-17 11:35:00,127.56,127.56,127.48,127.55,3151.0,118.8274,118.8274,118.7528,118.818,3151.0
2021-11-17 11:40:00,127.54,127.59,127.54,127.56,5122.0,118.8087,118.8553,118.8087,118.8274,5122.0
2021-11-17 11:45:00,127.58,127.67,127.47,127.66,3464.0,118.846,118.9298,118.7435,118.9205,3464.0
2021-11-17 11:50:00,127.66,127.66,127.6,127.63,8623.0,118.9205,118.9205,118.8646,118.8926,8623.0
2021-11-17 11:55:00,127.63,127.68,127.55,127.6,6283.0,118.8926,118.9391,118.818,118.8646,6283.0
2021-11-17 12:00:00,127.59,127.63,127.55,127.6,4279.0,118.8553,118.8926,118.818,118.8646,4279.0
2021-11-17 12:05:00,127.57,127.58,127.49,127.5,2522.0,118.8367,118.846,118.7621,118.7715,2522.0
2021-11-17 12:10:00,127.52,127.63,127.52,127.6,3094.0,118.7901,118.8926,118.7901,118.8646,3094.0
2021-11-17 12:15:00,127.59,127.63,127.54,127.61,3357.0,118.8553,118.8926,118.8087,118.8739,3357.0
2021-11-17 12:20:00,127.61,127.62,127.53,127.59,2963.0,118.8739,118.8832,118.7994,118.8553,2963.0
2021-11-17 12:25:00,127.58,127.58,127.51,127.53,1901.0,118.846,118.846,118.7808,118.7994,1901.0
2021-11-17 12:30:00,127.54,127.57,127.45,127.57,4001.0,118.8087,118.8367,118.7249,118.8367,4001.0
2021-11-17 12:35:00,127.6,127.62,127.55,127.6,3915.0,118.8646,118.8832,118.818,118.8646,3915.0
2021-11-17 12:40:00,127.59,127.61,127.55,127.6,2969.0,118.8553,118.8739,118.818,118.8646,2969.0
2021-11-17 12:45:00,127.59,127.67,127.58,127.64,5784.0,118.8553,118.9298,118.846,118.9019,5784.0
2021-11-17 12:50:00,127.6,127.64,127.56,127.56,2125.0,118.8646,118.9019,118.8274,118.8274,2125.0
2021-11-17 12:55:00,127.55,127.57,127.49,127.54,3094.0,118.818,118.8367,118.7621,118.8087,3094.0
2021-11-17 13:00:00,127.54,127.7,127.53,127.7,8319.0,118.8087,118.9578,118.7994,118.9578,8319.0
2021-11-17 13:05:00,127.73,127.78,127.68,127.75,7690.0,118.9857,119.0323,118.9391,119.0043,7690.0
2021-11-17 13:10:00,127.73,127.74,127.62,127.65,2899.0,118.9857,118.995,118.8832,118.9112,2899.0
2021-11-17 13:15:00,127.65,127.65,127.58,127.61,3224.0,118.9112,118.9112,118.846,118.8739,3224.0
2021-11-17 13:20:00,127.6,127.74,127.59,127.73,4702.0,118.8646,118.995,118.8553,118.9857,4702.0
2021-11-17 13:25:00,127.72,127.72,127.63,127.63,3011.0,118.9764,118.9764,118.8926,118.8926,3011.0
2021-11-17 13:30:00,127.63,127.63,127.52,127.58,7033.0,118.8926,118.8926,118.7901,118.846,7033.0
2021-11-17 13:35:00,127.59,127.62,127.56,127.58,4704.0,118.8553,118.8832,118.8274,118.846,4704.0
2021-11-17 13:40:00,127.59,127.63,127.59,127.59,5579.0,118.8553,118.8926,118.8553,118.8553,5579.0
2021-11-17 13:45:00,127.59,127.65,127.56,127.65,3986.0,118.8553,118.9112,118.8274,118.9112,3986.0
2021-11-17 13:50:00,127.65,127.7,127.56,127.57,5757.0,118.9112,118.9578,118.8274,118.8367,5757.0
2021-11-17 13:55:00,127.56,127.65,127.54,127.63,3345.0,118.8274,118.9112,118.8087,118.8926,3345.0
2021-11-17 14:00:00,127.65,127.66,127.61,127.63,6979.0,118.9112,118.9205,118.8739,118.8926,6979.0
2021-11-17 14:05:00,127.63,127.71,127.62,127.7,4431.0,118.8926,118.9671,118.8832,118.9578,4431.0
2021-11-17 14:10:00,127.7,127.71,127.66,127.69,5840.0,118.9578,118.9671,118.9205,118.9485,5840.0
2021-11-17 14:15:00,127.69,127.69,127.56,127.6,5715.0,118.9485,118.9485,118.8274,118.8646,5715.0
2021-11-17 14:20:00,127.61,127.64,127.58,127.63,4603.0,118.8739,118.9019,118.846,118.8926,4603.0
2021-11-17 14:25:00,127.61,127.67,127.61,127.67,2648.0,118.8739,118.9298,118.8739,118.9298,2648.0
2021-11-17 14:30:00,127.68,127.68,127.64,127.68,3900.0,118.9391,118.9391,118.9019,118.9391,3900.0
2021-11-17 14:35:00,127.68,127.82,127.66,127.79,5589.0,118.9391,119.0696,118.9205,119.0416,5589.0
2021-11-17 14:40:00,127.79,127.82,127.74,127.77,4257.0,119.0416,119.0696,118.995,119.023,4257.0
2021-11-17 14:45:00,127.76,127.78,127.7,127.72,6829.0,119.0137,119.0323,118.9578,118.9764,6829.0
2021-11-17 14:50:00,127.73,127.82,127.73,127.78,5437.0,118.9857,119.0696,118.9857,119.0323,5437.0
2021-11-17 14:55:00,127.78,127.82,127.73,127.74,5244.0,119.0323,119.0696,118.9857,118.995,5244.0
2021-11-17 15:00:00,127.74,127.74,127.61,127.61,4818.0,118.995,118.995,118.8739,118.8739,4818.0
2021-11-17 15:05:00,127.64,127.7,127.63,127.7,5308.0,118.9019,118.9578,118.8926,118.9578,5308.0
2021-11-17 15:10:00,127.7,127.76,127.66,127.66,5655.0,118.9578,119.0137,118.9205,118.9205,5655.0
2021-11-17 15:15:00,127.66,127.75,127.65,127.71,8269.0,118.9205,119.0043,118.9112,118.9671,8269.0
2021-11-17 15:20:00,127.72,127.8,127.72,127.78,6550.0,118.9764,119.0509,118.9764,119.0323,6550.0
2021-11-17 15:25:00,127.77,127.79,127.72,127.78,8212.0,119.023,119.0416,118.9764,119.0323,8212.0
2021-11-17 15:30:00,127.78,127.78,127.64,127.66,10458.0,119.0323,119.0323,118.9019,118.9205,10458.0
2021-11-17 15:35:00,127.66,127.84,127.65,127.73,12392.0,118.9205,119.0882,118.9112,118.9857,12392.0
2021-11-17 15:40:00,127.73,127.73,127.65,127.66,7237.0,118.9857,118.9857,118.9112,118.9205,7237.0
2021-11-17 15:45:00,127.65,127.72,127.61,127.64,21228.0,118.9112,118.9764,118.8739,118.9019,21228.0
2021-11-17 15:50:00,127.64,127.66,127.53,127.58,23130.0,118.9019,118.9205,118.7994,118.846,23130.0
2021-11-17 15:55:00,127.56,127.64,127.48,127.54,67687.0,118.8274,118.9019,118.7528,118.8087,67687.0
2021-11-18 09:30:00,127.63,128.0,127.63,127.79,10038.0,118.8926,119.2372,118.8926,119.0416,10038.0
2021-11-18 09:35:00,127.73,127.74,127.11,127.11,4763.0,118.9857,118.995,118.4082,118.4082,4763.0
2021-11-18 09:40:00,127.15,127.25,126.97,127.22,5787.0,118.4454,118.5386,118.2777,118.5106,5787.0
2021-11-18 09:45:00,127.16,127.42,127.08,127.36,10189.0,118.4547,118.6969,118.3802,118.641,10189.0
2021-11-18 09:50:00,127.33,127.45,127.2,127.21,7138.0,118.6131,118.7249,118.492,118.5013,7138.0
2021-11-18 09:55:00,127.11,127.19,127.02,127.13,3500.0,118.4082,118.4827,118.3243,118.4268,3500.0
2021-11-18 10:00:00,127.11,127.13,126.95,127.11,5316.0,118.4082,118.4268,118.2591,118.4082,5316.0
2021-11-18 10:05:00,127.05,127.09,126.76,126.76,3458.0,118.3523,118.3895,118.0821,118.0821,3458.0
2021-11-18 10:10:00,126.77,126.77,126.41,126.42,7659.0,118.0914,118.0914,117.7561,117.7654,7659.0
2021-11-18 10:15:00,126.37,126.49,126.35,126.4,4246.0,117.7188,117.8306,117.7002,117.7468,4246.0
2021-11-18 10:20:00,126.37,126.54,126.33,126.43,6796.0,117.7188,117.8772,117.6816,117.7747,6796.0
2021-11-18 10:25:00,126.44,126.63,126.42,126.62,4052.0,117.784,117.961,117.7654,117.9517,4052.0
2021-11-18 10:30:00,126.64,126.89,126.62,126.87,3846.0,117.9703,118.2032,117.9517,118.1846,3846.0
2021-11-18 10:35:00,126.88,127.04,126.88,126.96,2839.0,118.1939,118.343,118.1939,118.2684,2839.0
2021-11-18 10:40:00,126.96,127.04,126.9,127.01,2826.0,118.2684,118.343,118.2125,118.315,2826.0
2021-11-18 10:45:00,126.97,127.02,126.89,127.0,4417.0,118.2777,118.3243,118.2032,118.3057,4417.0
2021-11-18 10:50:00,127.0,127.05,126.94,126.97,3778.0,118.3057,118.3523,118.2498,118.2777,3778.0
2021-11-18 10:55:00,126.96,127.16,126.94,127.14,9109.0,118.2684,118.4547,118.2498,118.4361,9109.0
2021-11-18 11:00:00,127.16,127.22,127.14,127.19,3854.0,118.4547,118.5106,118.4361,118.4827,3854.0
2021-11-18 11:05:00,127.2,127.4,127.15,127.29,27192.0,118.492,118.6783,118.4454,118.5758,27192.0
2021-11-18 11:10:00,127.28,127.28,127.07,127.08,22843.0,118.5665,118.5665,118.3709,118.3802,22843.0
2021-11-18 11:15:00,127.08,127.15,127.04,127.04,3530.0,118.3802,118.4454,118.343,118.343,3530.0
2021-11-18 11:20:00,127.04,127.18,127.04,127.18,2440.0,118.343,118.4734,118.343,118.4734,2440.0
2021-11-18 11:25:00,127.19,127.22,127.14,127.14,4428.0,118.4827,118.5106,118.4361,118.4361,4428.0
2021-11-18 11:30:00,127.15,127.15,127.0,127.12,5797.0,118.4454,118.4454,118.3057,118.4175,5797.0
2021-11-18 11:35:00,127.11,127.11,126.91,126.91,3240.0,118.4082,118.4082,118.2218,118.2218,3240.0
2021-11-18 11:40:00,126.95,126.96,126.69,126.76,4215.0,118.2591,118.2684,118.0169,118.0821,4215.0
2021-11-18 11:45:00,126.79,126.82,126.66,126.66,2879.0,118.1101,118.138,117.989,117.989,2879.0
2021-11-18 11:50:00,126.65,126.73,126.54,126.54,6362.0,117.9796,118.0542,117.8772,117.8772,6362.0
2021-11-18 11:55:00,126.54,126.56,126.47,126.56,4424.0,117.8772,117.8958,117.812,117.8958,4424.0
2021-11-18 12:00:00,126.54,126.89,126.53,126.85,6143.0,117.8772,118.2032,117.8679,118.166,6143.0
2021-11-18 12:05:00,126.85,126.86,126.71,126.71,2401.0,118.166,118.1753,118.0355,118.0355,2401.0
2021-11-18 12:10:00,126.72,126.87,126.72,126.86,4678.0,118.0449,118.1846,118.0449,118.1753,4678.0
2021-11-18 12:15:00,126.87,126.89,126.85,126.86,2247.0,118.1846,118.2032,118.166,118.1753,2247.0
2021-11-18 12:20:00,126.87,127.02,126.85,127.01,3806.0,118.1846,118.3243,118.166,118.315,3806.0
2021-11-18 12:25:00,127.04,127.09,127.02,127.06,5227.0,118.343,118.3895,118.3243,118.3616,5227.0
2021-11-18 12:30:00,127.06,127.11,126.91,126.91,3445.0,118.3616,118.4082,118.2218,118.2218,3445.0
2021-11-18 12:35:00,126.92,126.92,126.83,126.85,5013.0,118.2312,118.2312,118.1473,118.166,5013.0
2021-11-18 12:40:00,126.86,126.9,126.86,126.9,1870.0,118.1753,118.2125,118.1753,118.2125,1870.0
2021-11-18 12:45:00,126.9,126.91,126.73,126.73,4765.0,118.2125,118.2218,118.0542,118.0542,4765.0
2021-11-18 12:50:00,126.73,126.82,126.72,126.82,2085.0,118.0542,118.138,118.0449,118.138,2085.0
2021-11-18 12:55:00,126.83,126.92,126.8,126.88,3890.0,118.1473,118.2312,118.1194,118.1939,3890.0
2021-11-18 13:00:00,126.88,126.91,126.83,126.84,2614.0,118.1939,118.2218,118.1473,118.1566,2614.0
2021-11-18 13:05:00,126.85,126.97,126.84,126.94,3034.0,118.166,118.2777,118.1566,118.2498,3034.0
2021-11-18 13:10:00,126.96,126.97,126.87,126.87,2322.0,118.2684,118.2777,118.1846,118.1846,2322.0
2021-11-18 13:15:00,126.85,126.89,126.85,126.86,2219.0,118.166,118.2032,118.166,118.1753,2219.0
2021-11-18 13:20:00,126.85,126.87,126.83,126.87,1946.0,118.166,118.1846,118.1473,118.1846,1946.0
2021-11-18 13:25:00,126.82,126.82,126.67,126.69,1602.0,118.138,118.138,117.9983,118.0169,1602.0
2021-11-18 13:30:00,126.7,126.79,126.65,126.78,4109.0,118.0262,118.1101,117.9796,118.1007,4109.0
2021-11-18 13:35:00,126.78,126.79,126.72,126.77,5578.0,118.1007,118.1101,118.0449,118.0914,5578.0
2021-11-18 13:40:00,126.78,126.78,126.71,126.73,2624.0,118.1007,118.1007,118.0355,118.0542,2624.0
2021-11-18 13:45:00,126.74,126.75,126.71,126.75,2592.0,118.0635,118.0728,118.0355,118.0728,2592.0
2021-11-18 13:50:00,126.75,126.81,126.75,126.79,2519.0,118.0728,118.1287,118.0728,118.1101,2519.0
2021-11-18 13:55:00,126.79,126.88,126.78,126.88,3750.0,118.1101,118.1939,118.1007,118.1939,3750.0
2021-11-18 14:00:00,126.89,126.94,126.86,126.92,3067.0,118.2032,118.2498,118.1753,118.2312,3067.0
2021-11-18 14:05:00,126.92,126.94,126.88,126.88,2512.0,118.2312,118.2498,118.1939,118.1939,2512.0
2021-11-18 14:10:00,126.88,126.89,126.83,126.87,3700.0,118.1939,118.2032,118.1473,118.1846,3700.0
2021-11-18 14:15:00,126.87,126.96,126.85,126.94,3083.0,118.1846,118.2684,118.166,118.2498,3083.0
2021-11-18 14:20:00,126.94,127.04,126.93,127.04,1876.0,118.2498,118.343,118.2405,118.343,1876.0
2021-11-18 14:25:00,127.05,127.05,126.97,126.99,2735.0,118.3523,118.3523,118.2777,118.2964,2735.0
2021-11-18 14:30:00,126.98,126.98,126.9,126.91,2571.0,118.2871,118.2871,118.2125,118.2218,2571.0
2021-11-18 14:35:00,126.9,126.9,126.74,126.74,4828.0,118.2125,118.2125,118.0635,118.0635,4828.0
2021-11-18 14:40:00,126.73,126.84,126.73,126.82,2280.0,118.0542,118.1566,118.0542,118.138,2280.0
2021-11-18 14:45:00,126.82,126.87,126.8,126.85,4504.0,118.138,118.1846,118.1194,118.166,4504.0
2021-11-18 14:50:00,126.84,126.88,126.78,126.86,4411.0,118.1566,118.1939,118.1007,118.1753,4411.0
2021-11-18 14:55:00,126.85,126.96,126.84,126.93,4088.0,118.166,118.2684,118.1566,118.2405,4088.0
2021-11-18 15:00:00,126.92,126.92,126.83,126.84,2564.0,118.2312,118.2312,118.1473,118.1566,2564.0
2021-11-18 15:05:00,126.82,126.84,126.75,126.76,5039.0,118.138,118.1566,118.0728,118.0821,5039.0
2021-11-18 15:10:00,126.75,126.81,126.72,126.73,4595.0,118.0728,118.1287,118.0449,118.0542,4595.0
2021-11-18 15:15:00,126.73,126.73,126.64,126.68,5840.0,118.0542,118.0542,117.9703,118.0076,5840.0
2021-11-18 15:20:00,126.67,126.67,126.57,126.66,5858.0,117.9983,117.9983,117.9051,117.989,5858.0
2021-11-18 15:25:00,126.64,126.78,126.64,126.78,5755.0,117.9703,118.1007,117.9703,118.1007,5755.0
2021-11-18 15:30:00,126.78,126.84,126.7,126.84,8060.0,118.1007,118.1566,118.0262,118.1566,8060.0
2021-11-18 15:35:00,126.84,126.89,126.77,126.85,12929.0,118.1566,118.2032,118.0914,118.166,12929.0
2021-11-18 15:40:00,126.87,127.02,126.86,126.95,8366.0,118.1846,118.3243,118.1753,118.2591,8366.0
2021-11-18 15:45:00,126.96,126.96,126.84,126.86,9006.0,118.2684,118.2684,118.1566,118.1753,9006.0
2021-11-18 15:50:00,126.88,126.92,126.85,126.89,13251.0,118.1939,118.2312,118.166,118.2032,13251.0
2021-11-18 15:55:00,126.91,127.03,126.83,127.01,50828.0,118.2218,118.3336,118.1473,118.315,50828.0
2021-11-19 09:30:00,127.18,127.18,126.14,126.54,70844.0,118.4734,118.4734,117.5046,117.8772,70844.0
2021-11-19 09:35:00,126.68,126.81,126.19,126.25,3876.0,118.0076,118.1287,117.5511,117.607,3876.0
2021-11-19 09:40:00,126.2,126.47,126.2,126.38,3997.0,117.5605,117.812,117.5605,117.7281,3997.0
2021-11-19 09:45:00,126.38,126.63,126.36,126.63,5524.0,117.7281,117.961,117.7095,117.961,5524.0
2021-11-19 09:50:00,126.64,126.72,126.46,126.71,8420.0,117.9703,118.0449,117.8027,118.0355,8420.0
2021-11-19 09:55:00,126.68,126.84,126.58,126.84,6866.0,118.0076,118.1566,117.9144,118.1566,6866.0
2021-11-19 10:00:00,126.79,126.79,126.6,126.6,4303.0,118.1101,118.1101,117.9331,117.9331,4303.0
2021-11-19 10:05:00,126.52,126.98,126.48,126.9,6530.0,117.8585,118.2871,117.8213,118.2125,6530.0
2021-11-19 10:10:00,126.89,127.11,126.89,127.1,4075.0,118.2032,118.4082,118.2032,118.3988,4075.0
2021-11-19 10:15:00,127.07,127.07,126.59,126.61,4195.0,118.3709,118.3709,117.9238,117.9424,4195.0
2021-11-19 10:20:00,126.58,126.82,126.58,126.64,3152.0,117.9144,118.138,117.9144,117.9703,3152.0
2021-11-19 10:25:00,126.63,126.68,126.48,126.48,4777.0,117.961,118.0076,117.8213,117.8213,4777.0
2021-11-19 10:30:00,126.43,126.54,126.36,126.47,4346.0,117.7747,117.8772,117.7095,117.812,4346.0
2021-11-19 10:35:00,126.45,126.65,126.37,126.65,3883.0,117.7933,117.9796,117.7188,117.9796,3883.0
2021-11-19 10:40:00,126.65,126.77,126.63,126.73,3726.0,117.9796,118.0914,117.961,118.0542,3726.0
2021-11-19 10:45:00,126.75,127.07,126.74,127.06,5226.0,118.0728,118.3709,118.0635,118.3616,5226.0
2021-11-19 10:50:00,127.06,127.12,126.96,127.06,3404.0,118.3616,118.4175,118.2684,118.3616,3404.0
2021-11-19 10:55:00,127.08,127.15,126.98,127.02,4660.0,118.3802,118.4454,118.2871,118.3243,4660.0
2021-11-19 11:00:00,127.02,127.11,127.02,127.03,2134.0,118.3243,118.4082,118.3243,118.3336,2134.0
2021-11-19 11:05:00,127.02,127.05,126.93,127.05,3244.0,118.3243,118.3523,118.2405,118.3523,3244.0
2021-11-19 11:10:00,127.04,127.17,127.03,127.1,3527.0,118.343,118.4641,118.3336,118.3988,3527.0
2021-11-19 11:15:00,127.09,127.32,127.09,127.32,3869.0,118.3895,118.6038,118.3895,118.6038,3869.0
2021-11-19 11:20:00,127.32,127.34,127.2,127.28,2392.0,118.6038,118.6224,118.492,118.5665,2392.0
2021-11-19 11:25:00,127.26,127.26,127.17,127.23,2757.0,118.5479,118.5479,118.4641,118.5199,2757.0
2021-11-19 11:30:00,127.22,127.24,126.97,127.0,3033.0,118.5106,118.5293,118.2777,118.3057,3033.0
2021-11-19 11:35:00,126.97,127.07,126.97,127.03,1773.0,118.2777,118.3709,118.2777,118.3336,1773.0
2021-11-19 11:40:00,127.02,127.16,126.97,127.16,2902.0,118.3243,118.4547,118.2777,118.4547,2902.0
2021-11-19 11:45:00,127.19,127.32,127.11,127.25,2552.0,118.4827,118.6038,118.4082,118.5386,2552.0
2021-11-19 11:50:00,127.27,127.41,127.22,127.32,2852.0,118.5572,118.6876,118.5106,118.6038,2852.0
2021-11-19 11:55:00,127.32,127.32,127.27,127.28,2169.0,118.6038,118.6038,118.5572,118.5665,2169.0
2021-11-19 12:00:00,127.28,127.28,127.19,127.2,1327.0,118.5665,118.5665,118.4827,118.492,1327.0
2021-11-19 12:05:00,127.21,127.24,127.17,127.2,6910.0,118.5013,118.5293,118.4641,118.492,6910.0
2021-11-19 12:10:00,127.15,127.26,127.15,127.26,2107.0,118.4454,118.5479,118.4454,118.5479,2107.0
2021-11-19 12:15:00,127.3,127.41,127.29,127.4,2611.0,118.5852,118.6876,118.5758,118.6783,2611.0
2021-11-19 12:20:00,127.39,127.41,127.3,127.37,2649.0,118.669,118.6876,118.5852,118.6504,2649.0
2021-11-19 12:25:00,127.35,127.35,127.3,127.34,2237.0,118.6317,118.6317,118.5852,118.6224,2237.0
2021-11-19 12:30:00,127.34,127.36,127.3,127.36,2035.0,118.6224,118.641,118.5852,118.641,2035.0
2021-11-19 12:35:00,127.37,127.38,127.25,127.28,2667.0,118.6504,118.6597,118.5386,118.5665,2667.0
2021-11-19 12:40:00,127.26,127.26,127.19,127.22,2950.0,118.5479,118.5479,118.4827,118.5106,2950.0
2021-11-19 12:45:00,127.2,127.2,127.15,127.17,1300.0,118.492,118.492,118.4454,118.4641,1300.0
2021-11-19 12:50:00,127.15,127.19,127.13,127.18,3460.0,118.4454,118.4827,118.4268,118.4734,3460.0
2021-11-19 12:55:00,127.2,127.2,127.12,127.12,1700.0,118.492,118.492,118.4175,118.4175,1700.0
2021-11-19 13:00:00,127.15,127.16,127.06,127.06,3508.0,118.4454,118.4547,118.3616,118.3616,3508.0
2021-11-19 13:05:00,127.08,127.08,126.94,126.94,1700.0,118.3802,118.3802,118.2498,118.2498,1700.0
2021-11-19 13:10:00,126.91,126.97,126.89,126.97,2556.0,118.2218,118.2777,118.2032,118.2777,2556.0
2021-11-19 13:15:00,126.95,126.98,126.87,126.89,1936.0,118.2591,118.2871,118.1846,118.2032,1936.0
2021-11-19 13:20:00,126.88,126.89,126.78,126.81,1829.0,118.1939,118.2032,118.1007,118.1287,1829.0
2021-11-19 13:25:00,126.8,126.82,126.72,126.72,2424.0,118.1194,118.138,118.0449,118.0449,2424.0
2021-11-19 13:30:00,126.73,126.78,126.72,126.73,2723.0,118.0542,118.1007,118.0449,118.0542,2723.0
2021-11-19 13:35:00,126.67,126.67,126.61,126.62,1503.0,117.9983,117.9983,117.9424,117.9517,1503.0
2021-11-19 13:40:00,126.62,126.79,126.6,126.79,2594.0,117.9517,118.1101,117.9331,118.1101,2594.0
2021-11-19 13:45:00,126.78,126.88,126.76,126.87,2598.0,118.1007,118.1939,118.0821,118.1846,2598.0
2021-11-19 13:50:00,126.88,126.97,126.87,126.9,2019.0,118.1939,118.2777,118.1846,118.2125,2019.0
2021-11-19 13:55:00,126.92,126.96,126.85,126.93,3314.0,118.2312,118.2684,118.166,118.2405,3314.0
2021-11-19 14:00:00,126.9,126.96,126.89,126.95,2682.0,118.2125,118.2684,118.2032,118.2591,2682.0
2021-11-19 14:05:00,126.98,127.04,126.96,127.0,3412.0,118.2871,118.343,118.2684,118.3057,3412.0
2021-11-19 14:10:00,127.01,127.01,126.96,126.96,2014.0,118.315,118.315,118.2684,118.2684,2014.0
2021-11-19 14:15:00,126.96,127.1,126.96,127.07,2923.0,118.2684,118.3988,118.2684,118.3709,2923.0
2021-11-19 14:20:00,127.04,127.11,127.02,127.02,3142.0,118.343,118.4082,118.3243,118.3243,3142.0
2021-11-19 14:25:00,127.01,127.04,126.95,126.95,2942.0,118.315,118.343,118.2591,118.2591,2942.0
2021-11-19 14:30:00,126.95,126.97,126.81,126.85,4367.0,118.2591,118.2777,118.1287,118.166,4367.0
2021-11-19 14:35:00,126.87,126.94,126.84,126.93,3244.0,118.1846,118.2498,118.1566,118.2405,3244.0
2021-11-19 14:40:00,126.93,127.01,126.93,127.01,2113.0,118.2405,118.315,118.2405,118.315,2113.0
2021-11-19 14:45:00,127.0,127.04,126.98,127.01,2468.0,118.3057,118.343,118.2871,118.315,2468.0
2021-11-19 14:50:00,127.0,127.12,126.96,127.11,4050.0,118.3057,118.4175,118.2684,118.4082,4050.0
2021-11-19 14:55:00,127.11,127.19,127.1,127.18,2221.0,118.4082,118.4827,118.3988,118.4734,2221.0
2021-11-19 15:00:00,127.18,127.19,127.12,127.14,2983.0,118.4734,118.4827,118.4175,118.4361,2983.0
2021-11-19 15:05:00,127.13,127.23,127.12,127.17,4959.0,118.4268,118.5199,118.4175,118.4641,4959.0
2021-11-19 15:10:00,127.15,127.15,127.06,127.08,1743.0,118.4454,118.4454,118.3616,118.3802,1743.0
2021-11-19 15:15:00,127.06,127.06,126.95,126.95,2282.0,118.3616,118.3616,118.2591,118.2591,2282.0
2021-11-19 15:20:00,126.95,127.01,126.91,127.01,5353.0,118.2591,118.315,118.2218,118.315,5353.0
2021-11-19 15:25:00,127.0,127.03,126.96,127.03,5177.0,118.3057,118.3336,118.2684,118.3336,5177.0
2021-11-19 15:30:00,127.02,127.21,126.99,127.2,7146.0,118.3243,118.5013,118.2964,118.492,7146.0
2021-11-19 15:35:00,127.18,127.2,127.05,127.08,6385.0,118.4734,118.492,118.3523,118.3802,6385.0
2021-11-19 15:40:00,127.07,127.12,127.02,127.03,8575.0,118.3709,118.4175,118.3243,118.3336,8575.0
2021-11-19 15:45:00,127.03,127.12,126.98,126.98,9457.0,118.3336,118.4175,118.2871,118.2871,9457.0
2021-11-19 15:50:00,126.96,127.19,126.88,126.95,29981.0,118.2684,118.4827,118.1939,118.2591,29981.0
2021-11-19 15:55:00,126.96,127.04,126.84,127.0,60946.0,118.2684,118.343,118.1566,118.3057,60946.0
2021-11-22 09:30:00,127.2,127.83,127.18,127.63,22103.0,118.492,119.0789,118.4734,118.8926,22103.0
2021-11-22 09:35:00,127.58,127.87,127.58,127.87,6738.0,118.846,119.1161,118.846,119.1161,6738.0
2021-11-22 09:40:00,127.88,128.16,127.73,128.12,12948.0,119.1254,119.3863,118.9857,119.349,12948.0
2021-11-22 09:45:00,128.2,128.84,128.13,128.74,18140.0,119.4235,120.0197,119.3583,119.9266,18140.0
2021-11-22 09:50:00,128.78,128.87,128.63,128.63,10466.0,119.9638,120.0477,119.8241,119.8241,10466.0
2021-11-22 09:55:00,128.6,128.71,128.45,128.6,3414.0,119.7962,119.8986,119.6564,119.7962,3414.0
2021-11-22 10:00:00,128.61,128.7,128.53,128.67,3601.0,119.8055,119.8893,119.7309,119.8614,3601.0
2021-11-22 10:05:00,128.55,128.55,128.34,128.44,3769.0,119.7496,119.7496,119.554,119.6471,3769.0
2021-11-22 10:10:00,128.44,128.45,128.27,128.29,4391.0,119.6471,119.6564,119.4887,119.5074,4391.0
2021-11-22 10:15:00,128.25,128.37,128.17,128.33,5139.0,119.4701,119.5819,119.3956,119.5446,5139.0
2021-11-22 10:20:00,128.28,128.4,128.25,128.33,3386.0,119.4981,119.6098,119.4701,119.5446,3386.0
2021-11-22 10:25:00,128.39,128.67,128.35,128.53,13292.0,119.6005,119.8614,119.5633,119.7309,13292.0
2021-11-22 10:30:00,128.58,128.7,128.52,128.66,3918.0,119.7775,119.8893,119.7216,119.852,3918.0
2021-11-22 10:35:00,128.66,128.67,128.48,128.58,3677.0,119.852,119.8614,119.6844,119.7775,3677.0
2021-11-22 10:40:00,128.57,128.63,128.55,128.6,3589.0,119.7682,119.8241,119.7496,119.7962,3589.0
2021-11-22 10:45:00,128.58,128.58,128.22,128.29,7114.0,119.7775,119.7775,119.4422,119.5074,7114.0
2021-11-22 10:50:00,128.25,128.28,127.97,128.16,8358.0,119.4701,119.4981,119.2093,119.3863,8358.0
2021-11-22 10:55:00,128.16,128.41,128.15,128.37,12497.0,119.3863,119.6192,119.377,119.5819,12497.0
2021-11-22 11:00:00,128.37,128.46,128.3,128.44,13121.0,119.5819,119.6657,119.5167,119.6471,13121.0
2021-11-22 11:05:00,128.39,128.69,128.38,128.5,16995.0,119.6005,119.88,119.5912,119.703,16995.0
2021-11-22 11:10:00,128.52,128.55,128.43,128.5,4534.0,119.7216,119.7496,119.6378,119.703,4534.0
2021-11-22 11:15:00,128.49,128.6,128.43,128.45,9124.0,119.6937,119.7962,119.6378,119.6564,9124.0
2021-11-22 11:20:00,128.46,128.57,128.42,128.48,8148.0,119.6657,119.7682,119.6285,119.6844,8148.0
2021-11-22 11:25:00,128.47,128.65,128.47,128.57,10175.0,119.6751,119.8427,119.6751,119.7682,10175.0
2021-11-22 11:30:00,128.59,128.72,128.55,128.62,2461.0,119.7868,119.9079,119.7496,119.8148,2461.0
2021-11-22 11:35:00,128.53,128.54,128.4,128.41,4222.0,119.7309,119.7403,119.6098,119.6192,4222.0
2021-11-22 11:40:00,128.39,128.47,128.35,128.4,3647.0,119.6005,119.6751,119.5633,119.6098,3647.0
2021-11-22 11:45:00,128.41,128.5,128.26,128.33,6540.0,119.6192,119.703,119.4794,119.5446,6540.0
2021-11-22 11:50:00,128.25,128.25,128.06,128.06,5653.0,119.4701,119.4701,119.2931,119.2931,5653.0
2021-11-22 11:55:00,128.1,128.12,127.89,128.07,8814.0,119.3304,119.349,119.1348,119.3024,8814.0
2021-11-22 12:00:00,128.06,128.32,128.06,128.32,4989.0,119.2931,119.5353,119.2931,119.5353,4989.0
2021-11-22 12:05:00,128.31,128.32,128.15,128.25,9410.0,119.526,119.5353,119.377,119.4701,9410.0
2021-11-22 12:10:00,128.21,128.29,128.1,128.11,3638.0,119.4329,119.5074,119.3304,119.3397,3638.0
2021-11-22 12:15:00,128.14,128.19,128.05,128.09,4694.0,119.3676,119.4142,119.2838,119.3211,4694.0
2021-11-22 12:20:00,128.07,128.15,127.99,127.99,2787.0,119.3024,119.377,119.2279,119.2279,2787.0
2021-11-22 12:25:00,127.99,128.09,127.97,127.97,3277.0,119.2279,119.3211,119.2093,119.2093,3277.0
2021-11-22 12:30:00,128.0,128.0,127.79,127.83,7485.0,119.2372,119.2372,119.0416,119.0789,7485.0
2021-11-22 12:35:00,127.83,128.03,127.81,127.98,2895.0,119.0789,119.2652,119.0602,119.2186,2895.0
2021-11-22 12:40:00,127.98,128.0,127.91,127.92,3982.0,119.2186,119.2372,119.1534,119.1627,3982.0
2021-11-22 12:45:00,127.88,127.9,127.81,127.86,1766.0,119.1254,119.1441,119.0602,119.1068,1766.0
2021-11-22 12:50:00,127.88,127.88,127.73,127.76,3954.0,119.1254,119.1254,118.9857,119.0137,3954.0
2021-11-22 12:55:00,127.73,127.76,127.65,127.69,1957.0,118.9857,119.0137,118.9112,118.9485,1957.0
2021-11-22 13:00:00,127.68,127.7,127.6,127.61,2808.0,118.9391,118.9578,118.8646,118.8739,2808.0
2021-11-22 13:05:00,127.63,127.66,127.5,127.6,3217.0,118.8926,118.9205,118.7715,118.8646,3217.0
2021-11-22 13:10:00,127.62,127.67,127.56,127.64,3005.0,118.8832,118.9298,118.8274,118.9019,3005.0
2021-11-22 13:15:00,127.64,127.69,127.6,127.67,2884.0,118.9019,118.9485,118.8646,118.9298,2884.0
2021-11-22 13:20:00,127.71,127.76,127.69,127.7,3936.0,118.9671,119.0137,118.9485,118.9578,3936.0
2021-11-22 13:25:00,127.72,127.75,127.68,127.73,3857.0,118.9764,119.0043,118.9391,118.9857,3857.0
2021-11-22 13:30:00,127.73,127.75,127.6,127.61,4603.0,118.9857,119.0043,118.8646,118.8739,4603.0
2021-11-22 13:35:00,127.6,127.6,127.48,127.55,4655.0,118.8646,118.8646,118.7528,118.818,4655.0
2021-11-22 13:40:00,127.55,127.55,127.43,127.43,3550.0,118.818,118.818,118.7063,118.7063,3550.0
2021-11-22 13:45:00,127.43,127.56,127.43,127.55,4759.0,118.7063,118.8274,118.7063,118.818,4759.0
2021-11-22 13:50:00,127.5,127.5,127.39,127.4,2900.0,118.7715,118.7715,118.669,118.6783,2900.0
2021-11-22 13:55:00,127.42,127.43,127.35,127.35,4899.0,118.6969,118.7063,118.6317,118.6317,4899.0
2021-11-22 14:00:00,127.37,127.48,127.34,127.48,4196.0,118.6504,118.7528,118.6224,118.7528,4196.0
2021-11-22 14:05:00,127.46,127.54,127.45,127.5,5806.0,118.7342,118.8087,118.7249,118.7715,5806.0
2021-11-22 14:10:00,127.5,127.51,127.45,127.45,2660.0,118.7715,118.7808,118.7249,118.7249,2660.0
2021-11-22 14:15:00,127.45,127.45,127.37,127.42,6692.0,118.7249,118.7249,118.6504,118.6969,6692.0
2021-11-22 14:20:00,127.44,127.45,127.35,127.35,3658.0,118.7156,118.7249,118.6317,118.6317,3658.0
2021-11-22 14:25:00,127.35,127.35,127.25,127.28,2645.0,118.6317,118.6317,118.5386,118.5665,2645.0
2021-11-22 14:30:00,127.25,127.38,127.17,127.3,8308.0,118.5386,118.6597,118.4641,118.5852,8308.0
2021-11-22 14:35:00,127.3,127.47,127.3,127.47,4275.0,118.5852,118.7435,118.5852,118.7435,4275.0
2021-11-22 14:40:00,127.45,127.47,127.38,127.39,3793.0,118.7249,118.7435,118.6597,118.669,3793.0
2021-11-22 14:45:00,127.41,127.45,127.24,127.3,7091.0,118.6876,118.7249,118.5293,118.5852,7091.0
2021-11-22 14:50:00,127.3,127.41,127.29,127.41,5773.0,118.5852,118.6876,118.5758,118.6876,5773.0
2021-11-22 14:55:00,127.41,127.44,127.37,127.42,5626.0,118.6876,118.7156,118.6504,118.6969,5626.0
2021-11-22 15:00:00,127.41,127.53,127.4,127.48,8180.0,118.6876,118.7994,118.6783,118.7528,8180.0
2021-11-22 15:05:00,127.48,127.49,127.38,127.38,8242.0,118.7528,118.7621,118.6597,118.6597,8242.0
2021-11-22 15:10:00,127.4,127.48,127.35,127.38,9856.0,118.6783,118.7528,118.6317,118.6597,9856.0
2021-11-22 15:15:00,127.4,127.41,127.21,127.24,10191.0,118.6783,118.6876,118.5013,118.5293,10191.0
2021-11-22 15:20:00,127.26,127.37,127.24,127.26,11774.0,118.5479,118.6504,118.5293,118.5479,11774.0
2021-11-22 15:25:00,127.27,127.36,127.22,127.23,13239.0,118.5572,118.641,118.5106,118.5199,13239.0
2021-11-22 15:30:00,127.23,127.27,127.13,127.23,19989.0,118.5199,118.5572,118.4268,118.5199,19989.0
2021-11-22 15:35:00,127.23,127.27,127.12,127.13,16909.0,118.5199,118.5572,118.4175,118.4268,16909.0
2021-11-22 15:40:00,127.13,127.17,127.0,127.01,20928.0,118.4268,118.4641,118.3057,118.315,20928.0
2021-11-22 15:45:00,127.01,127.02,126.74,126.95,27578.0,118.315,118.3243,118.0635,118.2591,27578.0
2021-11-22 15:50:00,126.92,126.92,126.7,126.77,43282.0,118.2312,118.2312,118.0262,118.0914,43282.0
2021-11-22 15:55:00,126.75,126.79,126.42,126.46,136447.0,118.0728,118.1101,117.7654,117.8027,136447.0
2021-11-23 09:30:00,126.62,127.01,125.86,125.98,26630.0,117.9517,118.315,117.2437,117.3555,26630.0
2021-11-23 09:35:00,126.08,126.45,125.92,126.39,6736.0,117.4487,117.7933,117.2996,117.7374,6736.0
2021-11-23 09:40:00,126.38,126.68,126.24,126.58,8309.0,117.7281,118.0076,117.5977,117.9144,8309.0
2021-11-23 09:45:00,126.51,126.76,126.5,126.71,8622.0,117.8492,118.0821,117.8399,118.0355,8622.0
2021-11-23 09:50:00,126.7,126.85,126.62,126.85,7103.0,118.0262,118.166,117.9517,118.166,7103.0
2021-11-23 09:55:00,126.8,126.85,126.62,126.81,11286.0,118.1194,118.166,117.9517,118.1287,11286.0
2021-11-23 10:00:00,126.76,126.76,126.55,126.65,4924.0,118.0821,118.0821,117.8865,117.9796,4924.0
2021-11-23 10:05:00,126.61,126.62,126.04,126.06,4985.0,117.9424,117.9517,117.4114,117.43,4985.0
2021-11-23 10:10:00,126.15,126.26,125.98,126.02,6397.0,117.5139,117.6163,117.3555,117.3928,6397.0
2021-11-23 10:15:00,126.08,126.16,125.96,125.99,5176.0,117.4487,117.5232,117.3369,117.3648,5176.0
2021-11-23 10:20:00,125.94,125.94,125.64,125.66,5049.0,117.3183,117.3183,117.0388,117.0574,5049.0
2021-11-23 10:25:00,125.67,125.75,125.56,125.69,8708.0,117.0667,117.1413,116.9643,117.0854,8708.0
2021-11-23 10:30:00,125.74,125.84,125.62,125.62,5497.0,117.1319,117.2251,117.0202,117.0202,5497.0
2021-11-23 10:35:00,125.58,125.58,125.15,125.25,4498.0,116.9829,116.9829,116.5823,116.6755,4498.0
2021-11-23 10:40:00,125.3,125.52,125.28,125.52,5554.0,116.7221,116.927,116.7034,116.927,5554.0
2021-11-23 10:45:00,125.47,125.74,125.47,125.73,4666.0,116.8804,117.1319,116.8804,117.1226,4666.0
2021-11-23 10:50:00,125.63,125.69,125.49,125.56,5088.0,117.0295,117.0854,116.8991,116.9643,5088.0
2021-11-23 10:55:00,125.53,125.56,125.43,125.48,5386.0,116.9363,116.9643,116.8432,116.8897,5386.0
2021-11-23 11:00:00,125.52,125.6,125.32,125.37,4026.0,116.927,117.0015,116.7407,116.7873,4026.0
2021-11-23 11:05:00,125.41,125.7,125.37,125.66,4317.0,116.8245,117.0947,116.7873,117.0574,4317.0
2021-11-23 11:10:00,125.65,125.98,125.62,125.77,7257.0,117.0481,117.3555,117.0202,117.1599,7257.0
2021-11-23 11:15:00,125.72,125.81,125.62,125.81,5237.0,117.1133,117.1972,117.0202,117.1972,5237.0
2021-11-23 11:20:00,125.83,125.93,125.77,125.87,5444.0,117.2158,117.3089,117.1599,117.253,5444.0
2021-11-23 11:25:00,125.92,126.02,125.92,126.0,3590.0,117.2996,117.3928,117.2996,117.3741,3590.0
2021-11-23 11:30:00,125.95,126.08,125.86,125.9,2591.0,117.3276,117.4487,117.2437,117.281,2591.0
2021-11-23 11:35:00,125.89,126.03,125.78,125.98,4837.0,117.2717,117.4021,117.1692,117.3555,4837.0
2021-11-23 11:40:00,125.95,125.98,125.8,125.82,4049.0,117.3276,117.3555,117.1878,117.2065,4049.0
2021-11-23 11:45:00,125.79,126.01,125.78,125.95,4304.0,117.1785,117.3835,117.1692,117.3276,4304.0
2021-11-23 11:50:00,125.95,125.95,125.71,125.71,3747.0,117.3276,117.3276,117.104,117.104,3747.0
2021-11-23 11:55:00,125.75,125.84,125.7,125.84,4523.0,117.1413,117.2251,117.0947,117.2251,4523.0
2021-11-23 12:00:00,125.8,125.88,125.73,125.78,3066.0,117.1878,117.2624,117.1226,117.1692,3066.0
2021-11-23 12:05:00,125.78,125.81,125.67,125.67,6658.0,117.1692,117.1972,117.0667,117.0667,6658.0
2021-11-23 12:10:00,125.72,125.82,125.69,125.69,4126.0,117.1133,117.2065,117.0854,117.0854,4126.0
2021-11-23 12:15:00,125.76,125.81,125.7,125.8,3744.0,117.1506,117.1972,117.0947,117.1878,3744.0
2021-11-23 12:20:00,125.8,126.12,125.8,126.1,5336.0,117.1878,117.4859,117.1878,117.4673,5336.0
2021-11-23 12:25:00,126.15,126.27,126.09,126.2,5110.0,117.5139,117.6257,117.458,117.5605,5110.0
2021-11-23 12:30:00,126.23,126.35,126.1,126.1,5113.0,117.5884,117.7002,117.4673,117.4673,5113.0
2021-11-23 12:35:00,126.13,126.19,126.07,126.15,4548.0,117.4952,117.5511,117.4394,117.5139,4548.0
2021-11-23 12:40:00,126.15,126.22,126.0,126.02,5160.0,117.5139,117.5791,117.3741,117.3928,5160.0
2021-11-23 12:45:00,126.01,126.09,125.99,125.99,3699.0,117.3835,117.458,117.3648,117.3648,3699.0
2021-11-23 12:50:00,125.99,126.0,125.94,125.96,1903.0,117.3648,117.3741,117.3183,117.3369,1903.0
2021-11-23 12:55:00,125.99,126.02,125.96,125.97,3000.0,117.3648,117.3928,117.3369,117.3462,3000.0
2021-11-23 13:00:00,125.96,126.2,125.96,126.13,3935.0,117.3369,117.5605,117.3369,117.4952,3935.0
2021-11-23 13:05:00,126.12,126.28,126.12,126.17,4147.0,117.4859,117.635,117.4859,117.5325,4147.0
2021-11-23 13:10:00,126.16,126.19,126.14,126.16,5106.0,117.5232,117.5511,117.5046,117.5232,5106.0
2021-11-23 13:15:00,126.19,126.19,125.97,125.97,5360.0,117.5511,117.5511,117.3462,117.3462,5360.0
2021-11-23 13:20:00,125.99,126.2,125.99,126.14,4123.0,117.3648,117.5605,117.3648,117.5046,4123.0
2021-11-23 13:25:00,126.12,126.21,126.12,126.17,3392.0,117.4859,117.5698,117.4859,117.5325,3392.0
2021-11-23 13:30:00,126.15,126.23,126.1,126.12,2797.0,117.5139,117.5884,117.4673,117.4859,2797.0
2021-11-23 13:35:00,126.13,126.28,126.1,126.28,3480.0,117.4952,117.635,117.4673,117.635,3480.0
2021-11-23 13:40:00,126.28,126.37,126.27,126.28,4100.0,117.635,117.7188,117.6257,117.635,4100.0
2021-11-23 13:45:00,126.27,126.27,126.22,126.27,5496.0,117.6257,117.6257,117.5791,117.6257,5496.0
2021-11-23 13:50:00,126.29,126.57,126.29,126.56,3900.0,117.6443,117.9051,117.6443,117.8958,3900.0
2021-11-23 13:55:00,126.55,126.57,126.43,126.52,5504.0,117.8865,117.9051,117.7747,117.8585,5504.0
2021-11-23 14:00:00,126.51,126.61,126.42,126.5,17275.0,117.8492,117.9424,117.7654,117.8399,17275.0
2021-11-23 14:05:00,126.5,126.6,126.5,126.55,4555.0,117.8399,117.9331,117.8399,117.8865,4555.0
2021-11-23 14:10:00,126.54,126.57,126.49,126.5,6248.0,117.8772,117.9051,117.8306,117.8399,6248.0
2021-11-23 14:15:00,126.51,126.51,126.36,126.4,9276.0,117.8492,117.8492,117.7095,117.7468,9276.0
2021-11-23 14:20:00,126.42,126.54,126.35,126.52,3776.0,117.7654,117.8772,117.7002,117.8585,3776.0
2021-11-23 14:25:00,126.46,126.56,126.38,126.38,4117.0,117.8027,117.8958,117.7281,117.7281,4117.0
2021-11-23 14:30:00,126.39,126.49,126.33,126.4,4249.0,117.7374,117.8306,117.6816,117.7468,4249.0
2021-11-23 14:35:00,126.39,126.48,126.37,126.41,4080.0,117.7374,117.8213,117.7188,117.7561,4080.0
2021-11-23 14:40:00,126.44,126.52,126.43,126.52,4669.0,117.784,117.8585,117.7747,117.8585,4669.0
2021-11-23 14:45:00,126.49,126.77,126.49,126.77,6548.0,117.8306,118.0914,117.8306,118.0914,6548.0
2021-11-23 14:50:00,126.75,126.76,126.62,126.7,8169.0,118.0728,118.0821,117.9517,118.0262,8169.0
2021-11-23 14:55:00,126.71,126.84,126.7,126.78,3961.0,118.0355,118.1566,118.0262,118.1007,3961.0
2021-11-23 15:00:00,126.75,126.76,126.6,126.63,5588.0,118.0728,118.0821,117.9331,117.961,5588.0
2021-11-23 15:05:00,126.63,126.78,126.63,126.73,4354.0,117.961,118.1007,117.961,118.0542,4354.0
2021-11-23 15:10:00,126.72,126.72,126.56,126.56,4974.0,118.0449,118.0449,117.8958,117.8958,4974.0
2021-11-23 15:15:00,126.61,126.63,126.44,126.46,5459.0,117.9424,117.961,117.784,117.8027,5459.0
2021-11-23 15:20:00,126.45,126.47,126.32,126.38,7103.0,117.7933,117.812,117.6722,117.7281,7103.0
2021-11-23 15:25:00,126.4,126.45,126.38,126.45,5508.0,117.7468,117.7933,117.7281,117.7933,5508.0
2021-11-23 15:30:00,126.46,126.66,126.46,126.6,7846.0,117.8027,117.989,117.8027,117.9331,7846.0
2021-11-23 15:35:00,126.62,126.66,126.5,126.5,19450.0,117.9517,117.989,117.8399,117.8399,19450.0
2021-11-23 15:40:00,126.53,126.57,126.48,126.52,10762.0,117.8679,117.9051,117.8213,117.8585,10762.0
2021-11-23 15:45:00,126.55,126.68,126.4,126.4,13533.0,117.8865,118.0076,117.7468,117.7468,13533.0
2021-11-23 15:50:00,126.41,126.85,126.38,126.81,26564.0,117.7561,118.166,117.7281,118.1287,26564.0
2021-11-23 15:55:00,126.79,126.79,126.59,126.59,72535.0,118.1101,118.1101,117.9238,117.9238,72535.0
2021-11-24 09:30:00,125.68,126.67,125.31,126.63,14300.0,117.5374,118.4633,117.1914,118.4259,14300.0
2021-11-24 09:35:00,126.55,126.9,126.51,126.63,4501.0,118.3511,118.6784,118.3136,118.4259,4501.0
2021-11-24 09:40:00,126.5,126.68,126.38,126.67,6133.0,118.3043,118.4726,118.1921,118.4633,6133.0
2021-11-24 09:45:00,126.7,126.79,126.26,126.47,7207.0,118.4913,118.5755,118.0798,118.2762,7207.0
2021-11-24 09:50:00,126.38,126.38,126.18,126.21,3229.0,118.1921,118.1921,118.005,118.0331,3229.0
2021-11-24 09:55:00,126.26,126.48,126.19,126.42,4120.0,118.0798,118.2856,118.0144,118.2295,4120.0
2021-11-24 10:00:00,126.31,126.69,126.31,126.69,4392.0,118.1266,118.482,118.1266,118.482,4392.0
2021-11-24 10:05:00,126.63,126.77,126.63,126.67,2962.0,118.4259,118.5568,118.4259,118.4633,2962.0
2021-11-24 10:10:00,126.67,126.67,126.36,126.58,5358.0,118.4633,118.4633,118.1734,118.3791,5358.0
2021-11-24 10:15:00,126.57,126.65,126.35,126.53,5836.0,118.3698,118.4446,118.164,118.3323,5836.0
2021-11-24 10:20:00,126.53,126.65,126.47,126.54,2913.0,118.3323,118.4446,118.2762,118.3417,2913.0
2021-11-24 10:25:00,126.57,126.62,126.46,126.47,3427.0,118.3698,118.4165,118.2669,118.2762,3427.0
2021-11-24 10:30:00,126.47,126.52,126.32,126.44,2849.0,118.2762,118.323,118.136,118.2482,2849.0
2021-11-24 10:35:00,126.51,126.81,126.51,126.75,3708.0,118.3136,118.5942,118.3136,118.5381,3708.0
2021-11-24 10:40:00,126.85,126.94,126.81,126.88,2499.0,118.6316,118.7158,118.5942,118.6597,2499.0
2021-11-24 10:45:00,126.83,126.94,126.75,126.82,3142.0,118.6129,118.7158,118.5381,118.6036,3142.0
2021-11-24 10:50:00,126.83,126.88,126.76,126.8,3587.0,118.6129,118.6597,118.5474,118.5849,3587.0
2021-11-24 10:55:00,126.82,126.94,126.81,126.85,3991.0,118.6036,118.7158,118.5942,118.6316,3991.0
2021-11-24 11:00:00,126.81,127.06,126.79,127.06,6402.0,118.5942,118.828,118.5755,118.828,6402.0
2021-11-24 11:05:00,127.05,127.1,126.92,127.1,7095.0,118.8187,118.8654,118.6971,118.8654,7095.0
2021-11-24 11:10:00,127.17,127.22,127.08,127.22,6221.0,118.9309,118.9776,118.8467,118.9776,6221.0
2021-11-24 11:15:00,127.2,127.2,127.09,127.12,3723.0,118.9589,118.9589,118.8561,118.8841,3723.0
2021-11-24 11:20:00,127.12,127.13,127.02,127.1,6155.0,118.8841,118.8935,118.7906,118.8654,6155.0
2021-11-24 11:25:00,127.1,127.29,127.09,127.26,10122.0,118.8654,119.0431,118.8561,119.0151,10122.0
2021-11-24 11:30:00,127.28,127.32,127.11,127.14,4046.0,119.0338,119.0712,118.8748,118.9028,4046.0
2021-11-24 11:35:00,127.16,127.25,127.12,127.25,5977.0,118.9215,119.0057,118.8841,119.0057,5977.0
2021-11-24 11:40:00,127.31,127.5,127.22,127.5,7503.0,119.0618,119.2395,118.9776,119.2395,7503.0
2021-11-24 11:45:00,127.46,127.61,127.43,127.49,4112.0,119.2021,119.3424,119.174,119.2302,4112.0
2021-11-24 11:50:00,127.52,127.53,127.43,127.44,3701.0,119.2582,119.2676,119.174,119.1834,3701.0
2021-11-24 11:55:00,127.5,127.5,127.27,127.29,3016.0,119.2395,119.2395,119.0244,119.0431,3016.0
2021-11-24 12:00:00,127.28,127.28,127.2,127.27,2849.0,119.0338,119.0338,118.9589,119.0244,2849.0
2021-11-24 12:05:00,127.26,127.41,127.24,127.41,2039.0,119.0151,119.1553,118.9964,119.1553,2039.0
2021-11-24 12:10:00,127.41,127.45,127.35,127.39,3716.0,119.1553,119.1927,119.0992,119.1366,3716.0
2021-11-24 12:15:00,127.41,127.5,127.32,127.35,3986.0,119.1553,119.2395,119.0712,119.0992,3986.0
2021-11-24 12:20:00,127.35,127.4,127.29,127.34,4468.0,119.0992,119.146,119.0431,119.0899,4468.0
2021-11-24 12:25:00,127.39,127.47,127.34,127.45,2587.0,119.1366,119.2114,119.0899,119.1927,2587.0
2021-11-24 12:30:00,127.5,127.55,127.44,127.46,2100.0,119.2395,119.2863,119.1834,119.2021,2100.0
2021-11-24 12:35:00,127.46,127.46,127.36,127.43,2131.0,119.2021,119.2021,119.1086,119.174,2131.0
2021-11-24 12:40:00,127.43,127.43,127.35,127.36,4366.0,119.174,119.174,119.0992,119.1086,4366.0
2021-11-24 12:45:00,127.37,127.4,127.33,127.39,3715.0,119.1179,119.146,119.0805,119.1366,3715.0
2021-11-24 12:50:00,127.43,127.43,127.37,127.38,1131.0,119.174,119.174,119.1179,119.1273,1131.0
2021-11-24 12:55:00,127.38,127.49,127.36,127.48,3665.0,119.1273,119.2302,119.1086,119.2208,3665.0
2021-11-24 13:00:00,127.49,127.51,127.43,127.5,3358.0,119.2302,119.2489,119.174,119.2395,3358.0
2021-11-24 13:05:00,127.48,127.48,127.4,127.45,2567.0,119.2208,119.2208,119.146,119.1927,2567.0
2021-11-24 13:10:00,127.46,127.55,127.42,127.53,2497.0,119.2021,119.2863,119.1647,119.2676,2497.0
2021-11-24 13:15:00,127.5,127.51,127.4,127.48,3435.0,119.2395,119.2489,119.146,119.2208,3435.0
2021-11-24 13:20:00,127.48,127.49,127.4,127.49,2615.0,119.2208,119.2302,119.146,119.2302,2615.0
2021-11-24 13:25:00,127.45,127.69,127.39,127.39,37401.0,119.1927,119.4172,119.1366,119.1366,37401.0
2021-11-24 13:30:00,127.39,127.53,127.38,127.5,1726.0,119.1366,119.2676,119.1273,119.2395,1726.0
2021-11-24 13:35:00,127.51,127.55,127.4,127.44,2215.0,119.2489,119.2863,119.146,119.1834,2215.0
2021-11-24 13:40:00,127.45,127.45,127.32,127.34,2162.0,119.1927,119.1927,119.0712,119.0899,2162.0
2021-11-24 13:45:00,127.32,127.48,127.31,127.48,2357.0,119.0712,119.2208,119.0618,119.2208,2357.0
2021-11-24 13:50:00,127.48,127.5,127.45,127.49,2817.0,119.2208,119.2395,119.1927,119.2302,2817.0
2021-11-24 13:55:00,127.44,127.49,127.37,127.43,5198.0,119.1834,119.2302,119.1179,119.174,5198.0
2021-11-24 14:00:00,127.43,127.46,127.32,127.32,3100.0,119.174,119.2021,119.0712,119.0712,3100.0
2021-11-24 14:05:00,127.31,127.33,126.96,126.99,5986.0,119.0618,119.0805,118.7345,118.7625,5986.0
2021-11-24 14:10:00,126.97,126.97,126.78,126.78,3345.0,118.7438,118.7438,118.5662,118.5662,3345.0
2021-11-24 14:15:00,126.82,126.89,126.82,126.89,2873.0,118.6036,118.669,118.6036,118.669,2873.0
2021-11-24 14:20:00,126.87,126.87,126.82,126.82,3897.0,118.6503,118.6503,118.6036,118.6036,3897.0
2021-11-24 14:25:00,126.82,126.87,126.77,126.79,2581.0,118.6036,118.6503,118.5568,118.5755,2581.0
2021-11-24 14:30:00,126.78,126.93,126.78,126.9,3703.0,118.5662,118.7064,118.5662,118.6784,3703.0
2021-11-24 14:35:00,126.88,126.95,126.88,126.91,2455.0,118.6597,118.7251,118.6597,118.6877,2455.0
2021-11-24 14:40:00,126.91,126.99,126.9,126.99,3412.0,118.6877,118.7625,118.6784,118.7625,3412.0
2021-11-24 14:45:00,127.02,127.13,127.02,127.06,3130.0,118.7906,118.8935,118.7906,118.828,3130.0
2021-11-24 14:50:00,127.05,127.11,127.04,127.04,4512.0,118.8187,118.8748,118.8093,118.8093,4512.0
2021-11-24 14:55:00,127.04,127.06,126.88,126.88,2690.0,118.8093,118.828,118.6597,118.6597,2690.0
2021-11-24 15:00:00,126.89,126.92,126.85,126.85,3673.0,118.669,118.6971,118.6316,118.6316,3673.0
2021-11-24 15:05:00,126.86,127.05,126.86,127.05,3932.0,118.641,118.8187,118.641,118.8187,3932.0
2021-11-24 15:10:00,127.03,127.09,127.02,127.09,2200.0,118.8,118.8561,118.7906,118.8561,2200.0
2021-11-24 15:15:00,127.1,127.1,126.99,127.04,2702.0,118.8654,118.8654,118.7625,118.8093,2702.0
2021-11-24 15:20:00,127.04,127.12,126.97,127.0,3850.0,118.8093,118.8841,118.7438,118.7719,3850.0
2021-11-24 15:25:00,127.0,127.06,126.98,127.04,5608.0,118.7719,118.828,118.7532,118.8093,5608.0
2021-11-24 15:30:00,127.04,127.04,126.88,126.96,6530.0,118.8093,118.8093,118.6597,118.7345,6530.0
2021-11-24 15:35:00,126.98,127.05,126.96,127.04,6011.0,118.7532,118.8187,118.7345,118.8093,6011.0
2021-11-24 15:40:00,127.03,127.03,126.74,126.83,9150.0,118.8,118.8,118.5287,118.6129,9150.0
2021-11-24 15:45:00,126.83,126.83,126.7,126.71,11027.0,118.6129,118.6129,118.4913,118.5007,11027.0
2021-11-24 15:50:00,126.72,126.97,126.71,126.92,20823.0,118.51,118.7438,118.5007,118.6971,20823.0
2021-11-24 15:55:00,126.91,126.96,126.83,126.9,54492.0,118.6877,118.7345,118.6129,118.6784,54492.0
2021-11-26 09:30:00,124.56,124.82,123.95,124.53,36124.0,116.49,116.7331,115.9195,116.4619,36124.0
2021-11-26 09:35:00,124.56,124.95,124.27,124.89,19976.0,116.49,116.8547,116.2188,116.7986,19976.0
2021-11-26 09:40:00,124.89,124.89,124.3,124.47,14225.0,116.7986,116.7986,116.2468,116.4058,14225.0
2021-11-26 09:45:00,124.45,124.45,123.93,123.96,13602.0,116.3871,116.3871,115.9008,115.9289,13602.0
2021-11-26 09:50:00,123.98,124.24,123.9,124.21,13790.0,115.9476,116.1907,115.8727,116.1627,13790.0
2021-11-26 09:55:00,124.2,124.24,123.97,124.19,12421.0,116.1533,116.1907,115.9382,116.144,12421.0
2021-11-26 10:00:00,124.13,124.13,123.96,124.08,17366.0,116.0878,116.0878,115.9289,116.0411,17366.0
2021-11-26 10:05:00,124.07,124.19,123.95,124.06,13416.0,116.0317,116.144,115.9195,116.0224,13416.0
2021-11-26 10:10:00,124.07,124.24,123.96,124.0,9439.0,116.0317,116.1907,115.9289,115.9663,9439.0
2021-11-26 10:15:00,123.97,124.18,123.97,124.12,11747.0,115.9382,116.1346,115.9382,116.0785,11747.0
2021-11-26 10:20:00,124.1,124.41,124.1,124.31,8629.0,116.0598,116.3497,116.0598,116.2562,8629.0
2021-11-26 10:25:00,124.27,124.36,124.08,124.27,6733.0,116.2188,116.3029,116.0411,116.2188,6733.0
2021-11-26 10:30:00,124.29,124.56,124.23,124.47,5858.0,116.2375,116.49,116.1814,116.4058,5858.0
2021-11-26 10:35:00,124.45,124.88,124.44,124.85,6130.0,116.3871,116.7893,116.3778,116.7612,6130.0
2021-11-26 10:40:00,124.96,124.96,124.64,124.69,5263.0,116.8641,116.8641,116.5648,116.6116,5263.0
2021-11-26 10:45:00,124.65,124.7,124.35,124.64,7534.0,116.5742,116.6209,116.2936,116.5648,7534.0
2021-11-26 10:50:00,124.61,124.75,124.54,124.55,5063.0,116.5367,116.6677,116.4713,116.4806,5063.0
2021-11-26 10:55:00,124.53,124.61,124.39,124.61,5476.0,116.4619,116.5367,116.331,116.5367,5476.0
2021-11-26 11:00:00,124.57,124.57,124.35,124.45,4604.0,116.4993,116.4993,116.2936,116.3871,4604.0
2021-11-26 11:05:00,124.47,124.79,124.47,124.79,5048.0,116.4058,116.7051,116.4058,116.7051,5048.0
2021-11-26 11:10:00,124.8,124.8,124.5,124.5,6078.0,116.7144,116.7144,116.4339,116.4339,6078.0
2021-11-26 11:15:00,124.53,124.56,124.27,124.34,6615.0,116.4619,116.49,116.2188,116.2842,6615.0
2021-11-26 11:20:00,124.35,124.35,124.1,124.16,7804.0,116.2936,116.2936,116.0598,116.1159,7804.0
2021-11-26 11:25:00,124.14,124.3,124.14,124.17,6812.0,116.0972,116.2468,116.0972,116.1253,6812.0
2021-11-26 11:30:00,124.16,124.16,123.99,124.07,8704.0,116.1159,116.1159,115.9569,116.0317,8704.0
2021-11-26 11:35:00,124.09,124.41,124.05,124.39,6052.0,116.0504,116.3497,116.013,116.331,6052.0
2021-11-26 11:40:00,124.37,124.45,124.18,124.28,7652.0,116.3123,116.3871,116.1346,116.2281,7652.0
2021-11-26 11:45:00,124.32,124.39,124.1,124.1,8470.0,116.2655,116.331,116.0598,116.0598,8470.0
2021-11-26 11:50:00,124.15,124.17,124.01,124.09,14896.0,116.1065,116.1253,115.9756,116.0504,14896.0
2021-11-26 11:55:00,124.11,124.34,124.11,124.29,9160.0,116.0691,116.2842,116.0691,116.2375,9160.0
2021-11-26 12:00:00,124.3,124.32,124.16,124.19,9737.0,116.2468,116.2655,116.1159,116.144,9737.0
2021-11-26 12:05:00,124.24,124.44,124.2,124.4,8269.0,116.1907,116.3778,116.1533,116.3403,8269.0
2021-11-26 12:10:00,124.37,124.4,124.29,124.34,8115.0,116.3123,116.3403,116.2375,116.2842,8115.0
2021-11-26 12:15:00,124.32,124.43,124.28,124.36,9022.0,116.2655,116.3684,116.2281,116.3029,9022.0
2021-11-26 12:20:00,124.37,124.66,124.27,124.65,15362.0,116.3123,116.5835,116.2188,116.5742,15362.0
2021-11-26 12:25:00,124.63,124.83,124.57,124.67,11018.0,116.5554,116.7425,116.4993,116.5929,11018.0
2021-11-26 12:30:00,124.67,124.77,124.49,124.54,9901.0,116.5929,116.6864,116.4245,116.4713,9901.0
2021-11-26 12:35:00,124.58,124.73,124.58,124.69,7433.0,116.5087,116.649,116.5087,116.6116,7433.0
2021-11-26 12:40:00,124.69,124.7,124.36,124.41,8962.0,116.6116,116.6209,116.3029,116.3497,8962.0
2021-11-26 12:45:00,124.37,124.4,124.24,124.3,19890.0,116.3123,116.3403,116.1907,116.2468,19890.0
2021-11-26 12:50:00,124.19,124.23,123.96,123.99,37962.0,116.144,116.1814,115.9289,115.9569,37962.0
2021-11-26 12:55:00,123.99,124.38,123.94,124.26,59773.0,115.9569,116.3216,115.9102,116.2094,59773.0
2021-11-29 09:30:00,125.36,125.49,124.85,124.85,22113.0,117.2382,117.3597,116.7612,116.7612,22113.0
2021-11-29 09:35:00,124.85,124.95,124.29,124.78,11511.0,116.7612,116.8547,116.2375,116.6957,11511.0
2021-11-29 09:40:00,124.68,124.89,124.57,124.8,6702.0,116.6022,116.7986,116.4993,116.7144,6702.0
2021-11-29 09:45:00,124.8,125.14,124.71,124.92,7140.0,116.7144,117.0324,116.6303,116.8267,7140.0
2021-11-29 09:50:00,124.8,124.8,124.34,124.4,7485.0,116.7144,116.7144,116.2842,116.3403,7485.0
2021-11-29 09:55:00,124.35,124.77,124.35,124.67,6152.0,116.2936,116.6864,116.2936,116.5929,6152.0
2021-11-29 10:00:00,124.71,125.06,124.66,124.77,9410.0,116.6303,116.9576,116.5835,116.6864,9410.0
2021-11-29 10:05:00,124.71,125.01,124.6,124.6,7723.0,116.6303,116.9108,116.5274,116.5274,7723.0
2021-11-29 10:10:00,124.65,124.75,124.46,124.52,9224.0,116.5742,116.6677,116.3965,116.4526,9224.0
2021-11-29 10:15:00,124.41,124.51,124.27,124.51,6189.0,116.3497,116.4432,116.2188,116.4432,6189.0
2021-11-29 10:20:00,124.45,124.58,124.38,124.58,5557.0,116.3871,116.5087,116.3216,116.5087,5557.0
2021-11-29 10:25:00,124.61,124.61,124.36,124.51,6179.0,116.5367,116.5367,116.3029,116.4432,6179.0
2021-11-29 10:30:00,124.41,124.65,124.39,124.58,4356.0,116.3497,116.5742,116.331,116.5087,4356.0
2021-11-29 10:35:00,124.62,124.76,124.45,124.45,4305.0,116.5461,116.677,116.3871,116.3871,4305.0
2021-11-29 10:40:00,124.49,124.49,124.19,124.23,2504.0,116.4245,116.4245,116.144,116.1814,2504.0
2021-11-29 10:45:00,124.29,124.34,124.06,124.23,12350.0,116.2375,116.2842,116.0224,116.1814,12350.0
2021-11-29 10:50:00,124.25,124.62,124.2,124.44,5801.0,116.2001,116.5461,116.1533,116.3778,5801.0
2021-11-29 10:55:00,124.48,124.65,124.48,124.55,3933.0,116.4152,116.5742,116.4152,116.4806,3933.0
2021-11-29 11:00:00,124.45,124.86,124.45,124.86,13883.0,116.3871,116.7705,116.3871,116.7705,13883.0
2021-11-29 11:05:00,124.86,125.18,124.86,125.09,10265.0,116.7705,117.0698,116.7705,116.9856,10265.0
2021-11-29 11:10:00,125.11,125.14,124.99,124.99,4300.0,117.0043,117.0324,116.8921,116.8921,4300.0
2021-11-29 11:15:00,125.01,125.09,124.89,124.89,4432.0,116.9108,116.9856,116.7986,116.7986,4432.0
2021-11-29 11:20:00,124.89,125.14,124.89,125.14,7144.0,116.7986,117.0324,116.7986,117.0324,7144.0
2021-11-29 11:25:00,125.12,125.15,125.05,125.07,3502.0,117.0137,117.0418,116.9482,116.9669,3502.0
2021-11-29 11:30:00,125.08,125.17,124.93,124.97,4435.0,116.9763,117.0605,116.836,116.8734,4435.0
2021-11-29 11:35:00,124.99,125.3,124.99,125.3,8683.0,116.8921,117.182,116.8921,117.182,8683.0
2021-11-29 11:40:00,125.3,125.44,125.28,125.4,3101.0,117.182,117.313,117.1633,117.2756,3101.0
2021-11-29 11:45:00,125.37,125.5,125.37,125.38,3047.0,117.2475,117.3691,117.2475,117.2569,3047.0
2021-11-29 11:50:00,125.29,125.44,125.28,125.37,3523.0,117.1727,117.313,117.1633,117.2475,3523.0
2021-11-29 11:55:00,125.35,125.59,125.31,125.59,5105.0,117.2288,117.4533,117.1914,117.4533,5105.0
2021-11-29 12:00:00,125.59,125.86,125.59,125.81,2517.0,117.4533,117.7058,117.4533,117.659,2517.0
2021-11-29 12:05:00,125.87,125.97,125.87,125.9,4270.0,117.7151,117.8086,117.7151,117.7432,4270.0
2021-11-29 12:10:00,125.91,125.99,125.9,125.9,7780.0,117.7525,117.8273,117.7432,117.7432,7780.0
2021-11-29 12:15:00,125.86,125.89,125.8,125.83,4568.0,117.7058,117.7338,117.6496,117.6777,4568.0
2021-11-29 12:20:00,125.82,125.98,125.77,125.97,3615.0,117.6683,117.818,117.6216,117.8086,3615.0
2021-11-29 12:25:00,125.96,125.97,125.86,125.95,4382.0,117.7993,117.8086,117.7058,117.7899,4382.0
2021-11-29 12:30:00,125.99,126.06,125.93,126.05,2617.0,117.8273,117.8928,117.7712,117.8834,2617.0
2021-11-29 12:35:00,126.01,126.12,125.95,126.02,6142.0,117.846,117.9489,117.7899,117.8554,6142.0
2021-11-29 12:40:00,126.04,126.06,125.98,126.05,3020.0,117.8741,117.8928,117.818,117.8834,3020.0
2021-11-29 12:45:00,126.03,126.12,126.01,126.09,3731.0,117.8647,117.9489,117.846,117.9209,3731.0
2021-11-29 12:50:00,126.06,126.08,125.93,125.93,3341.0,117.8928,117.9115,117.7712,117.7712,3341.0
2021-11-29 12:55:00,125.95,126.1,125.93,126.06,4795.0,117.7899,117.9302,117.7712,117.8928,4795.0
2021-11-29 13:00:00,126.1,126.18,126.08,126.12,4489.0,117.9302,118.005,117.9115,117.9489,4489.0
2021-11-29 13:05:00,126.1,126.28,126.08,126.28,3721.0,117.9302,118.0985,117.9115,118.0985,3721.0
2021-11-29 13:10:00,126.28,126.29,126.12,126.13,3511.0,118.0985,118.1079,117.9489,117.9583,3511.0
2021-11-29 13:15:00,126.13,126.13,125.99,125.99,6520.0,117.9583,117.9583,117.8273,117.8273,6520.0
2021-11-29 13:20:00,125.97,126.05,125.93,126.05,3546.0,117.8086,117.8834,117.7712,117.8834,3546.0
2021-11-29 13:25:00,126.0,126.0,125.91,125.99,3700.0,117.8367,117.8367,117.7525,117.8273,3700.0
2021-11-29 13:30:00,126.0,126.14,126.0,126.09,3274.0,117.8367,117.9676,117.8367,117.9209,3274.0
2021-11-29 13:35:00,126.06,126.06,125.84,125.87,3608.0,117.8928,117.8928,117.6871,117.7151,3608.0
2021-11-29 13:40:00,125.83,125.87,125.7,125.73,3178.0,117.6777,117.7151,117.5561,117.5842,3178.0
2021-11-29 13:45:00,125.72,125.73,125.68,125.68,3128.0,117.5748,117.5842,117.5374,117.5374,3128.0
2021-11-29 13:50:00,125.68,125.68,125.58,125.68,3839.0,117.5374,117.5374,117.4439,117.5374,3839.0
2021-11-29 13:55:00,125.69,125.79,125.69,125.75,2421.0,117.5468,117.6403,117.5468,117.6029,2421.0
2021-11-29 14:00:00,125.75,125.75,125.56,125.65,4582.0,117.6029,117.6029,117.4252,117.5094,4582.0
2021-11-29 14:05:00,125.68,125.77,125.65,125.74,3269.0,117.5374,117.6216,117.5094,117.5935,3269.0
2021-11-29 14:10:00,125.75,125.85,125.75,125.84,6348.0,117.6029,117.6964,117.6029,117.6871,6348.0
2021-11-29 14:15:00,125.84,125.85,125.69,125.71,4844.0,117.6871,117.6964,117.5468,117.5655,4844.0
2021-11-29 14:20:00,125.73,125.78,125.73,125.75,5827.0,117.5842,117.6309,117.5842,117.6029,5827.0
2021-11-29 14:25:00,125.78,125.88,125.78,125.85,3751.0,117.6309,117.7245,117.6309,117.6964,3751.0
2021-11-29 14:30:00,125.85,125.96,125.83,125.96,3961.0,117.6964,117.7993,117.6777,117.7993,3961.0
2021-11-29 14:35:00,125.97,126.07,125.96,125.98,3448.0,117.8086,117.9022,117.7993,117.818,3448.0
2021-11-29 14:40:00,125.97,126.03,125.9,125.91,4423.0,117.8086,117.8647,117.7432,117.7525,4423.0
2021-11-29 14:45:00,125.93,125.99,125.89,125.9,5110.0,117.7712,117.8273,117.7338,117.7432,5110.0
2021-11-29 14:50:00,125.87,125.88,125.74,125.78,5811.0,117.7151,117.7245,117.5935,117.6309,5811.0
2021-11-29 14:55:00,125.75,125.75,125.6,125.63,5158.0,117.6029,117.6029,117.4626,117.4907,5158.0
2021-11-29 15:00:00,125.65,125.73,125.64,125.7,5366.0,117.5094,117.5842,117.5,117.5561,5366.0
2021-11-29 15:05:00,125.71,125.75,125.63,125.63,5476.0,117.5655,117.6029,117.4907,117.4907,5476.0
2021-11-29 15:10:00,125.58,125.61,125.52,125.61,5096.0,117.4439,117.472,117.3878,117.472,5096.0
2021-11-29 15:15:00,125.58,125.67,125.54,125.59,6373.0,117.4439,117.5281,117.4065,117.4533,6373.0
2021-11-29 15:20:00,125.63,125.66,125.57,125.61,6999.0,117.4907,117.5187,117.4345,117.472,6999.0
2021-11-29 15:25:00,125.61,125.7,125.58,125.64,7236.0,117.472,117.5561,117.4439,117.5,7236.0
2021-11-29 15:30:00,125.62,125.64,125.55,125.64,8398.0,117.4813,117.5,117.4158,117.5,8398.0
2021-11-29 15:35:00,125.64,125.68,125.58,125.59,9443.0,117.5,117.5374,117.4439,117.4533,9443.0
2021-11-29 15:40:00,125.58,125.58,125.3,125.35,6099.0,117.4439,117.4439,117.182,117.2288,6099.0
2021-11-29 15:45:00,125.34,125.36,125.22,125.34,11700.0,117.2194,117.2382,117.1072,117.2194,11700.0
2021-11-29 15:50:00,125.31,125.4,125.22,125.35,20544.0,117.1914,117.2756,117.1072,117.2288,20544.0
2021-11-29 15:55:00,125.35,125.41,125.21,125.21,61489.0,117.2288,117.2849,117.0979,117.0979,61489.0
2021-11-30 09:30:00,124.34,124.82,123.91,124.44,22557.0,116.2842,116.7331,115.8821,116.3778,22557.0
2021-11-30 09:35:00,124.5,124.56,124.2,124.3,9074.0,116.4339,116.49,116.1533,116.2468,9074.0
2021-11-30 09:40:00,124.45,124.53,124.23,124.33,5094.0,116.3871,116.4619,116.1814,116.2749,5094.0
2021-11-30 09:45:00,124.39,124.51,123.99,124.02,9501.0,116.331,116.4432,115.9569,115.985,9501.0
2021-11-30 09:50:00,123.98,124.42,123.77,124.37,12276.0,115.9476,116.3591,115.7512,116.3123,12276.0
2021-11-30 09:55:00,124.32,124.66,124.31,124.49,7612.0,116.2655,116.5835,116.2562,116.4245,7612.0
2021-11-30 10:00:00,124.41,124.53,124.35,124.39,8646.0,116.3497,116.4619,116.2936,116.331,8646.0
2021-11-30 10:05:00,124.45,124.59,124.31,124.34,12760.0,116.3871,116.518,116.2562,116.2842,12760.0
2021-11-30 10:10:00,124.4,124.44,124.26,124.35,7176.0,116.3403,116.3778,116.2094,116.2936,7176.0
2021-11-30 10:15:00,124.33,124.41,124.05,124.05,6582.0,116.2749,116.3497,116.013,116.013,6582.0
2021-11-30 10:20:00,124.09,124.25,123.89,124.02,17218.0,116.0504,116.2001,115.8634,115.985,17218.0
2021-11-30 10:25:00,124.09,124.09,123.81,123.91,19133.0,116.0504,116.0504,115.7886,115.8821,19133.0
2021-11-30 10:30:00,124.05,124.22,124.03,124.12,11708.0,116.013,116.172,115.9943,116.0785,11708.0
2021-11-30 10:35:00,124.15,124.28,123.96,124.09,9921.0,116.1065,116.2281,115.9289,116.0504,9921.0
2021-11-30 10:40:00,124.04,124.18,124.04,124.11,6373.0,116.0037,116.1346,116.0037,116.0691,6373.0
2021-11-30 10:45:00,124.07,124.1,123.74,123.8,11707.0,116.0317,116.0598,115.7231,115.7792,11707.0
2021-11-30 10:50:00,123.75,123.92,123.46,123.6,29764.0,115.7325,115.8914,115.4612,115.5922,29764.0
2021-11-30 10:55:00,123.49,123.56,123.18,123.25,42008.0,115.4893,115.5548,115.1994,115.2649,42008.0
2021-11-30 11:00:00,123.19,123.46,123.1,123.46,39020.0,115.2087,115.4612,115.1246,115.4612,39020.0
2021-11-30 11:05:00,123.44,123.61,123.34,123.61,7994.0,115.4425,115.6015,115.349,115.6015,7994.0
2021-11-30 11:10:00,123.6,124.1,123.54,124.1,8134.0,115.5922,116.0598,115.5361,116.0598,8134.0
2021-11-30 11:15:00,124.11,124.2,123.78,123.86,5245.0,116.0691,116.1533,115.7605,115.8353,5245.0
2021-11-30 11:20:00,123.95,124.02,123.73,123.76,5300.0,115.9195,115.985,115.7138,115.7418,5300.0
2021-11-30 11:25:00,123.72,123.99,123.72,123.87,7601.0,115.7044,115.9569,115.7044,115.8447,7601.0
2021-11-30 11:30:00,123.84,123.94,123.77,123.81,5955.0,115.8166,115.9102,115.7512,115.7886,5955.0
2021-11-30 11:35:00,123.79,123.88,123.64,123.75,6635.0,115.7699,115.854,115.6296,115.7325,6635.0
2021-11-30 11:40:00,123.71,123.76,123.49,123.65,6104.0,115.6951,115.7418,115.4893,115.6389,6104.0
2021-11-30 11:45:00,123.65,123.71,123.45,123.67,8215.0,115.6389,115.6951,115.4519,115.6576,8215.0
2021-11-30 11:50:00,123.64,123.73,123.4,123.44,8542.0,115.6296,115.7138,115.4051,115.4425,8542.0
2021-11-30 11:55:00,123.42,123.77,123.38,123.77,8059.0,115.4238,115.7512,115.3864,115.7512,8059.0
2021-11-30 12:00:00,123.72,123.75,123.34,123.5,6917.0,115.7044,115.7325,115.349,115.4987,6917.0
2021-11-30 12:05:00,123.44,123.56,123.44,123.51,6861.0,115.4425,115.5548,115.4425,115.508,6861.0
2021-11-30 12:10:00,123.49,123.67,123.46,123.57,7765.0,115.4893,115.6576,115.4612,115.5641,7765.0
2021-11-30 12:15:00,123.59,123.95,123.58,123.88,6530.0,115.5828,115.9195,115.5735,115.854,6530.0
2021-11-30 12:20:00,123.9,124.03,123.67,124.03,7991.0,115.8727,115.9943,115.6576,115.9943,7991.0
2021-11-30 12:25:00,124.07,124.09,123.93,124.09,5524.0,116.0317,116.0504,115.9008,116.0504,5524.0
2021-11-30 12:30:00,124.06,124.07,123.87,124.02,4727.0,116.0224,116.0317,115.8447,115.985,4727.0
2021-11-30 12:35:00,123.96,123.96,123.78,123.9,7017.0,115.9289,115.9289,115.7605,115.8727,7017.0
2021-11-30 12:40:00,123.96,123.96,123.73,123.92,6898.0,115.9289,115.9289,115.7138,115.8914,6898.0
2021-11-30 12:45:00,123.87,123.88,123.63,123.65,6206.0,115.8447,115.854,115.6202,115.6389,6206.0
2021-11-30 12:50:00,123.69,123.87,123.67,123.82,7496.0,115.6763,115.8447,115.6576,115.7979,7496.0
2021-11-30 12:55:00,123.81,123.81,123.61,123.73,7517.0,115.7886,115.7886,115.6015,115.7138,7517.0
2021-11-30 13:00:00,123.73,123.75,123.57,123.59,6719.0,115.7138,115.7325,115.5641,115.5828,6719.0
2021-11-30 13:05:00,123.61,123.67,123.56,123.63,9128.0,115.6015,115.6576,115.5548,115.6202,9128.0
2021-11-30 13:10:00,123.6,123.69,123.44,123.6,8417.0,115.5922,115.6763,115.4425,115.5922,8417.0
2021-11-30 13:15:00,123.65,123.77,123.59,123.63,7397.0,115.6389,115.7512,115.5828,115.6202,7397.0
2021-11-30 13:20:00,123.57,123.74,123.53,123.73,10970.0,115.5641,115.7231,115.5267,115.7138,10970.0
2021-11-30 13:25:00,123.71,123.71,123.62,123.66,5635.0,115.6951,115.6951,115.6109,115.6483,5635.0
2021-11-30 13:30:00,123.67,123.87,123.66,123.85,7265.0,115.6576,115.8447,115.6483,115.826,7265.0
2021-11-30 13:35:00,123.85,124.05,123.82,123.82,3818.0,115.826,116.013,115.7979,115.7979,3818.0
2021-11-30 13:40:00,123.82,123.85,123.64,123.69,7321.0,115.7979,115.826,115.6296,115.6763,7321.0
2021-11-30 13:45:00,123.68,123.75,123.6,123.62,6556.0,115.667,115.7325,115.5922,115.6109,6556.0
2021-11-30 13:50:00,123.62,123.76,123.61,123.74,16813.0,115.6109,115.7418,115.6015,115.7231,16813.0
2021-11-30 13:55:00,123.73,123.76,123.69,123.76,6932.0,115.7138,115.7418,115.6763,115.7418,6932.0
2021-11-30 14:00:00,123.75,123.87,123.7,123.76,5325.0,115.7325,115.8447,115.6857,115.7418,5325.0
2021-11-30 14:05:00,123.72,123.83,123.62,123.79,9335.0,115.7044,115.8073,115.6109,115.7699,9335.0
2021-11-30 14:10:00,123.81,123.82,123.74,123.79,7145.0,115.7886,115.7979,115.7231,115.7699,7145.0
2021-11-30 14:15:00,123.8,123.8,123.68,123.73,5036.0,115.7792,115.7792,115.667,115.7138,5036.0
2021-11-30 14:20:00,123.73,123.74,123.6,123.6,10651.0,115.7138,115.7231,115.5922,115.5922,10651.0
2021-11-30 14:25:00,123.6,123.67,123.56,123.59,12037.0,115.5922,115.6576,115.5548,115.5828,12037.0
2021-11-30 14:30:00,123.57,123.67,123.52,123.55,10128.0,115.5641,115.6576,115.5174,115.5454,10128.0
2021-11-30 14:35:00,123.54,123.61,123.51,123.51,5112.0,115.5361,115.6015,115.508,115.508,5112.0
2021-11-30 14:40:00,123.52,123.57,123.29,123.3,6077.0,115.5174,115.5641,115.3023,115.3116,6077.0
2021-11-30 14:45:00,123.26,123.38,123.23,123.34,12621.0,115.2742,115.3864,115.2462,115.349,12621.0
2021-11-30 14:50:00,123.34,123.5,123.29,123.41,32481.0,115.349,115.4987,115.3023,115.4145,32481.0
2021-11-30 14:55:00,123.34,123.37,123.23,123.28,9236.0,115.349,115.3771,115.2462,115.2929,9236.0
2021-11-30 15:00:00,123.27,123.45,123.24,123.44,18966.0,115.2836,115.4519,115.2555,115.4425,18966.0
2021-11-30 15:05:00,123.42,123.5,123.33,123.34,20086.0,115.4238,115.4987,115.3397,115.349,20086.0
2021-11-30 15:10:00,123.28,123.31,123.15,123.16,9395.0,115.2929,115.321,115.1713,115.1807,9395.0
2021-11-30 15:15:00,123.14,123.21,123.12,123.19,14299.0,115.162,115.2274,115.1433,115.2087,14299.0
2021-11-30 15:20:00,123.16,123.19,122.91,122.92,19844.0,115.1807,115.2087,114.9469,114.9562,19844.0
2021-11-30 15:25:00,122.9,122.99,122.87,122.92,25761.0,114.9375,115.0217,114.9095,114.9562,25761.0
2021-11-30 15:30:00,122.9,123.0,122.86,122.89,22459.0,114.9375,115.0311,114.9001,114.9282,22459.0
2021-11-30 15:35:00,122.87,122.94,122.71,122.82,22464.0,114.9095,114.9749,114.7598,114.8627,22464.0
2021-11-30 15:40:00,122.81,122.82,122.62,122.81,22643.0,114.8534,114.8627,114.6757,114.8534,22643.0
2021-11-30 15:45:00,122.81,122.94,122.73,122.73,31655.0,114.8534,114.9749,114.7785,114.7785,31655.0
2021-11-30 15:50:00,122.73,122.74,122.38,122.41,142017.0,114.7785,114.7879,114.4512,114.4793,142017.0
2021-11-30 15:55:00,122.42,122.86,122.42,122.83,191976.0,114.4886,114.9001,114.4886,114.8721,191976.0
2021-12-01 09:30:00,124.37,124.37,123.57,124.25,17386.0,116.3123,116.3123,115.5641,116.2001,17386.0
2021-12-01 09:35:00,124.27,124.52,123.95,124.06,17665.0,116.2188,116.4526,115.9195,116.0224,17665.0
2021-12-01 09:40:00,124.13,124.38,124.12,124.17,7093.0,116.0878,116.3216,116.0785,116.1253,7093.0
2021-12-01 09:45:00,124.18,124.74,124.18,124.36,9823.0,116.1346,116.6583,116.1346,116.3029,9823.0
2021-12-01 09:50:00,124.33,124.43,123.93,124.1,24064.0,116.2749,116.3684,115.9008,116.0598,24064.0
2021-12-01 09:55:00,124.13,124.58,124.06,124.22,5820.0,116.0878,116.5087,116.0224,116.172,5820.0
2021-12-01 10:00:00,124.48,125.04,124.47,124.84,6734.0,116.4152,116.9389,116.4058,116.7518,6734.0
2021-12-01 10:05:00,124.83,125.32,124.83,125.32,6967.0,116.7425,117.2007,116.7425,117.2007,6967.0
2021-12-01 10:10:00,125.46,125.5,125.3,125.45,10230.0,117.3317,117.3691,117.182,117.3223,10230.0
2021-12-01 10:15:00,125.47,125.69,125.46,125.59,4453.0,117.341,117.5468,117.3317,117.4533,4453.0
2021-12-01 10:20:00,125.63,125.68,125.52,125.65,10841.0,117.4907,117.5374,117.3878,117.5094,10841.0
2021-12-01 10:25:00,125.68,125.76,125.61,125.64,8485.0,117.5374,117.6122,117.472,117.5,8485.0
2021-12-01 10:30:00,125.64,125.92,125.56,125.81,25070.0,117.5,117.7619,117.4252,117.659,25070.0
2021-12-01 10:35:00,125.81,125.81,125.62,125.68,12405.0,117.659,117.659,117.4813,117.5374,12405.0
2021-12-01 10:40:00,125.63,125.74,125.49,125.73,8768.0,117.4907,117.5935,117.3597,117.5842,8768.0
2021-12-01 10:45:00,125.69,125.92,125.69,125.92,17156.0,117.5468,117.7619,117.5468,117.7619,17156.0
2021-12-01 10:50:00,125.92,126.13,125.92,126.09,12506.0,117.7619,117.9583,117.7619,117.9209,12506.0
2021-12-01 10:55:00,126.05,126.26,125.97,126.26,11827.0,117.8834,118.0798,117.8086,118.0798,11827.0
2021-12-01 11:00:00,126.25,126.34,126.22,126.25,14438.0,118.0705,118.1547,118.0424,118.0705,14438.0
2021-12-01 11:05:00,126.25,126.49,126.24,126.49,17978.0,118.0705,118.2949,118.0611,118.2949,17978.0
2021-12-01 11:10:00,126.49,126.65,126.29,126.37,13559.0,118.2949,118.4446,118.1079,118.1827,13559.0
2021-12-01 11:15:00,126.34,126.6,126.27,126.51,8891.0,118.1547,118.3978,118.0892,118.3136,8891.0
2021-12-01 11:20:00,126.54,126.85,126.49,126.79,7952.0,118.3417,118.6316,118.2949,118.5755,7952.0
2021-12-01 11:25:00,126.75,126.76,126.56,126.63,8139.0,118.5381,118.5474,118.3604,118.4259,8139.0
2021-12-01 11:30:00,126.67,126.71,126.47,126.58,10698.0,118.4633,118.5007,118.2762,118.3791,10698.0
2021-12-01 11:35:00,126.61,126.61,126.35,126.51,13037.0,118.4072,118.4072,118.164,118.3136,13037.0
2021-12-01 11:40:00,126.53,126.56,126.36,126.39,5535.0,118.3323,118.3604,118.1734,118.2014,5535.0
2021-12-01 11:45:00,126.37,126.38,126.05,126.05,7766.0,118.1827,118.1921,117.8834,117.8834,7766.0
2021-12-01 11:50:00,126.09,126.19,126.07,126.09,6011.0,117.9209,118.0144,117.9022,117.9209,6011.0
2021-12-01 11:55:00,126.05,126.08,125.83,125.87,9734.0,117.8834,117.9115,117.6777,117.7151,9734.0
2021-12-01 12:00:00,125.89,126.16,125.8,126.16,6511.0,117.7338,117.9863,117.6496,117.9863,6511.0
2021-12-01 12:05:00,126.19,126.23,125.85,126.01,7534.0,118.0144,118.0518,117.6964,117.846,7534.0
2021-12-01 12:10:00,126.03,126.28,126.02,126.28,3482.0,117.8647,118.0985,117.8554,118.0985,3482.0
2021-12-01 12:15:00,126.23,126.38,126.16,126.16,6667.0,118.0518,118.1921,117.9863,117.9863,6667.0
2021-12-01 12:20:00,126.14,126.25,125.99,125.99,4784.0,117.9676,118.0705,117.8273,117.8273,4784.0
2021-12-01 12:25:00,126.02,126.07,125.9,125.93,14777.0,117.8554,117.9022,117.7432,117.7712,14777.0
2021-12-01 12:30:00,125.94,125.94,125.82,125.92,5977.0,117.7806,117.7806,117.6683,117.7619,5977.0
2021-12-01 12:35:00,125.89,125.89,125.71,125.84,6618.0,117.7338,117.7338,117.5655,117.6871,6618.0
2021-12-01 12:40:00,125.91,125.93,125.79,125.91,8641.0,117.7525,117.7712,117.6403,117.7525,8641.0
2021-12-01 12:45:00,125.96,126.1,125.96,126.1,8415.0,117.7993,117.9302,117.7993,117.9302,8415.0
2021-12-01 12:50:00,126.07,126.09,125.85,125.85,7404.0,117.9022,117.9209,117.6964,117.6964,7404.0
2021-12-01 12:55:00,125.74,125.84,125.56,125.58,9766.0,117.5935,117.6871,117.4252,117.4439,9766.0
2021-12-01 13:00:00,125.62,125.73,125.62,125.62,6431.0,117.4813,117.5842,117.4813,117.4813,6431.0
2021-12-01 13:05:00,125.65,125.71,125.39,125.43,10786.0,117.5094,117.5655,117.2662,117.3036,10786.0
2021-12-01 13:10:00,125.44,125.58,125.38,125.58,11577.0,117.313,117.4439,117.2569,117.4439,11577.0
2021-12-01 13:15:00,125.49,125.57,125.41,125.42,7945.0,117.3597,117.4345,117.2849,117.2943,7945.0
2021-12-01 13:20:00,125.44,125.76,125.41,125.76,7647.0,117.313,117.6122,117.2849,117.6122,7647.0
2021-12-01 13:25:00,125.71,125.77,125.66,125.73,6317.0,117.5655,117.6216,117.5187,117.5842,6317.0
2021-12-01 13:30:00,125.76,125.86,125.58,125.58,6059.0,117.6122,117.7058,117.4439,117.4439,6059.0
2021-12-01 13:35:00,125.65,125.79,125.6,125.79,18015.0,117.5094,117.6403,117.4626,117.6403,18015.0
2021-12-01 13:40:00,125.73,125.76,125.43,125.55,11019.0,117.5842,117.6122,117.3036,117.4158,11019.0
2021-12-01 13:45:00,125.44,125.44,125.17,125.23,4224.0,117.313,117.313,117.0605,117.1166,4224.0
2021-12-01 13:50:00,125.32,125.59,125.32,125.59,8464.0,117.2007,117.4533,117.2007,117.4533,8464.0
2021-12-01 13:55:00,125.61,125.7,125.57,125.6,6326.0,117.472,117.5561,117.4345,117.4626,6326.0
2021-12-01 14:00:00,125.57,125.76,125.47,125.5,15515.0,117.4345,117.6122,117.341,117.3691,15515.0
2021-12-01 14:05:00,125.55,125.58,125.38,125.43,9717.0,117.4158,117.4439,117.2569,117.3036,9717.0
2021-12-01 14:10:00,125.37,125.37,125.09,125.2,7811.0,117.2475,117.2475,116.9856,117.0885,7811.0
2021-12-01 14:15:00,125.23,125.32,125.07,125.12,10118.0,117.1166,117.2007,116.9669,117.0137,10118.0
2021-12-01 14:20:00,125.09,125.35,125.08,125.26,7261.0,116.9856,117.2288,116.9763,117.1446,7261.0
2021-12-01 14:25:00,125.22,125.42,125.22,125.42,5527.0,117.1072,117.2943,117.1072,117.2943,5527.0
2021-12-01 14:30:00,125.35,125.56,125.35,125.39,8125.0,117.2288,117.4252,117.2288,117.2662,8125.0
2021-12-01 14:35:00,125.32,125.36,125.06,125.24,4970.0,117.2007,117.2382,116.9576,117.1259,4970.0
2021-12-01 14:40:00,125.24,125.27,125.05,125.1,4558.0,117.1259,117.154,116.9482,116.995,4558.0
2021-12-01 14:45:00,125.06,125.22,125.03,125.12,6677.0,116.9576,117.1072,116.9295,117.0137,6677.0
2021-12-01 14:50:00,125.08,125.2,124.79,124.8,7209.0,116.9763,117.0885,116.7051,116.7144,7209.0
2021-12-01 14:55:00,124.81,124.99,124.72,124.82,8129.0,116.7238,116.8921,116.6396,116.7331,8129.0
2021-12-01 15:00:00,124.83,124.89,124.6,124.63,8283.0,116.7425,116.7986,116.5274,116.5554,8283.0
2021-12-01 15:05:00,124.58,124.63,124.39,124.44,16102.0,116.5087,116.5554,116.331,116.3778,16102.0
2021-12-01 15:10:00,124.43,124.51,124.37,124.48,7229.0,116.3684,116.4432,116.3123,116.4152,7229.0
2021-12-01 15:15:00,124.46,124.46,124.09,124.22,11006.0,116.3965,116.3965,116.0504,116.172,11006.0
2021-12-01 15:20:00,124.22,124.22,123.72,123.72,9159.0,116.172,116.172,115.7044,115.7044,9159.0
2021-12-01 15:25:00,123.7,123.96,123.57,123.66,11903.0,115.6857,115.9289,115.5641,115.6483,11903.0
2021-12-01 15:30:00,123.66,123.76,123.54,123.69,11959.0,115.6483,115.7418,115.5361,115.6763,11959.0
2021-12-01 15:35:00,123.68,123.9,123.51,123.88,16690.0,115.667,115.8727,115.508,115.854,16690.0
2021-12-01 15:40:00,123.85,124.0,123.76,123.93,20939.0,115.826,115.9663,115.7418,115.9008,20939.0
2021-12-01 15:45:00,123.97,124.03,123.49,123.53,24958.0,115.9382,115.9943,115.4893,115.5267,24958.0
2021-12-01 15:50:00,123.29,123.59,123.19,123.38,74385.0,115.3023,115.5828,115.2087,115.3864,74385.0
2021-12-01 15:55:00,123.38,123.38,123.09,123.15,224208.0,115.3864,115.3864,115.1152,115.1713,224208.0
2021-12-02 09:30:00,123.97,124.44,123.89,124.17,23974.0,115.9382,116.3778,115.8634,116.1253,23974.0
2021-12-02 09:35:00,124.13,124.92,124.12,124.76,5875.0,116.0878,116.8267,116.0785,116.677,5875.0
2021-12-02 09:40:00,124.82,125.2,124.7,125.18,12284.0,116.7331,117.0885,116.6209,117.0698,12284.0
2021-12-02 09:45:00,125.29,125.3,124.73,125.02,8069.0,117.1727,117.182,116.649,116.9202,8069.0
2021-12-02 09:50:00,125.04,125.81,125.04,125.76,16005.0,116.9389,117.659,116.9389,117.6122,16005.0
2021-12-02 09:55:00,125.75,126.18,125.75,126.14,12418.0,117.6029,118.005,117.6029,117.9676,12418.0
2021-12-02 10:00:00,126.18,126.42,125.98,126.38,12431.0,118.005,118.2295,117.818,118.1921,12431.0
2021-12-02 10:05:00,126.34,126.36,125.84,125.89,12739.0,118.1547,118.1734,117.6871,117.7338,12739.0
2021-12-02 10:10:00,125.84,126.15,125.84,126.1,7748.0,117.6871,117.977,117.6871,117.9302,7748.0
2021-12-02 10:15:00,126.13,126.3,125.98,126.3,5642.0,117.9583,118.1173,117.818,118.1173,5642.0
2021-12-02 10:20:00,126.25,126.67,126.2,126.46,25876.0,118.0705,118.4633,118.0237,118.2669,25876.0
2021-12-02 10:25:00,126.42,126.87,126.3,126.72,8497.0,118.2295,118.6503,118.1173,118.51,8497.0
2021-12-02 10:30:00,126.71,127.0,126.48,126.48,13922.0,118.5007,118.7719,118.2856,118.2856,13922.0
2021-12-02 10:35:00,126.33,126.39,126.09,126.25,13213.0,118.1453,118.2014,117.9209,118.0705,13213.0
2021-12-02 10:40:00,126.23,126.38,126.06,126.06,6260.0,118.0518,118.1921,117.8928,117.8928,6260.0
2021-12-02 10:45:00,126.05,126.27,125.79,126.22,12690.0,117.8834,118.0892,117.6403,118.0424,12690.0
2021-12-02 10:50:00,126.29,126.55,126.29,126.38,23167.0,118.1079,118.3511,118.1079,118.1921,23167.0
2021-12-02 10:55:00,126.37,126.88,126.37,126.86,14217.0,118.1827,118.6597,118.1827,118.641,14217.0
2021-12-02 11:00:00,126.89,126.97,126.69,126.72,12596.0,118.669,118.7438,118.482,118.51,12596.0
2021-12-02 11:05:00,126.75,127.17,126.7,127.07,9227.0,118.5381,118.9309,118.4913,118.8374,9227.0
2021-12-02 11:10:00,127.04,127.18,126.98,127.04,11216.0,118.8093,118.9402,118.7532,118.8093,11216.0
2021-12-02 11:15:00,127.03,127.3,126.85,126.91,11862.0,118.8,119.0525,118.6316,118.6877,11862.0
2021-12-02 11:20:00,126.96,127.13,126.96,127.06,6879.0,118.7345,118.8935,118.7345,118.828,6879.0
2021-12-02 11:25:00,127.09,127.13,126.99,127.0,9006.0,118.8561,118.8935,118.7625,118.7719,9006.0
2021-12-02 11:30:00,127.06,127.18,126.73,126.92,8366.0,118.828,118.9402,118.5194,118.6971,8366.0
2021-12-02 11:35:00,126.89,127.15,126.89,126.89,9589.0,118.669,118.9122,118.669,118.669,9589.0
2021-12-02 11:40:00,126.97,127.03,126.84,126.91,10089.0,118.7438,118.8,118.6223,118.6877,10089.0
2021-12-02 11:45:00,126.86,127.09,126.74,127.08,6928.0,118.641,118.8561,118.5287,118.8467,6928.0
2021-12-02 11:50:00,127.02,127.2,126.98,127.11,13101.0,118.7906,118.9589,118.7532,118.8748,13101.0
2021-12-02 11:55:00,127.07,127.4,126.95,127.34,8413.0,118.8374,119.146,118.7251,119.0899,8413.0
2021-12-02 12:00:00,127.31,127.38,127.07,127.33,4270.0,119.0618,119.1273,118.8374,119.0805,4270.0
2021-12-02 12:05:00,127.27,127.55,127.26,127.55,5002.0,119.0244,119.2863,119.0151,119.2863,5002.0
2021-12-02 12:10:00,127.55,127.7,127.51,127.6,11104.0,119.2863,119.4265,119.2489,119.333,11104.0
2021-12-02 12:15:00,127.69,127.7,127.53,127.55,10346.0,119.4172,119.4265,119.2676,119.2863,10346.0
2021-12-02 12:20:00,127.51,127.58,127.4,127.43,9310.0,119.2489,119.3143,119.146,119.174,9310.0
2021-12-02 12:25:00,127.46,127.46,127.25,127.31,7200.0,119.2021,119.2021,119.0057,119.0618,7200.0
2021-12-02 12:30:00,127.38,127.4,127.26,127.26,6682.0,119.1273,119.146,119.0151,119.0151,6682.0
2021-12-02 12:35:00,127.26,127.39,127.13,127.27,5412.0,119.0151,119.1366,118.8935,119.0244,5412.0
2021-12-02 12:40:00,127.28,127.42,127.24,127.24,5485.0,119.0338,119.1647,118.9964,118.9964,5485.0
2021-12-02 12:45:00,127.25,127.54,127.23,127.5,7173.0,119.0057,119.2769,118.987,119.2395,7173.0
2021-12-02 12:50:00,127.51,127.54,127.24,127.4,8821.0,119.2489,119.2769,118.9964,119.146,8821.0
2021-12-02 12:55:00,127.51,127.52,127.38,127.4,5396.0,119.2489,119.2582,119.1273,119.146,5396.0
2021-12-02 13:00:00,127.39,127.44,127.11,127.44,7399.0,119.1366,119.1834,118.8748,119.1834,7399.0
2021-12-02 13:05:00,127.51,127.59,127.35,127.4,8924.0,119.2489,119.3237,119.0992,119.146,8924.0
2021-12-02 13:10:00,127.35,127.65,127.35,127.65,5639.0,119.0992,119.3798,119.0992,119.3798,5639.0
2021-12-02 13:15:00,127.63,127.66,127.5,127.51,11317.0,119.3611,119.3891,119.2395,119.2489,11317.0
2021-12-02 13:20:00,127.48,127.64,127.46,127.52,9365.0,119.2208,119.3704,119.2021,119.2582,9365.0
2021-12-02 13:25:00,127.5,127.52,127.1,127.15,8844.0,119.2395,119.2582,118.8654,118.9122,8844.0
2021-12-02 13:30:00,127.2,127.5,127.03,127.47,12189.0,118.9589,119.2395,118.8,119.2114,12189.0
2021-12-02 13:35:00,127.43,127.66,127.42,127.65,6259.0,119.174,119.3891,119.1647,119.3798,6259.0
2021-12-02 13:40:00,127.62,127.7,127.49,127.66,4850.0,119.3517,119.4265,119.2302,119.3891,4850.0
2021-12-02 13:45:00,127.62,127.62,127.22,127.27,8601.0,119.3517,119.3517,118.9776,119.0244,8601.0
2021-12-02 13:50:00,127.26,127.47,127.1,127.39,11397.0,119.0151,119.2114,118.8654,119.1366,11397.0
2021-12-02 13:55:00,127.4,127.54,127.32,127.5,7839.0,119.146,119.2769,119.0712,119.2395,7839.0
2021-12-02 14:00:00,127.5,127.58,127.38,127.38,4285.0,119.2395,119.3143,119.1273,119.1273,4285.0
2021-12-02 14:05:00,127.4,127.5,127.35,127.5,9094.0,119.146,119.2395,119.0992,119.2395,9094.0
2021-12-02 14:10:00,127.52,127.55,127.29,127.36,8132.0,119.2582,119.2863,119.0431,119.1086,8132.0
2021-12-02 14:15:00,127.4,127.42,127.21,127.28,10428.0,119.146,119.1647,118.9683,119.0338,10428.0
2021-12-02 14:20:00,127.27,127.36,127.21,127.28,8091.0,119.0244,119.1086,118.9683,119.0338,8091.0
2021-12-02 14:25:00,127.32,127.54,127.29,127.49,8825.0,119.0712,119.2769,119.0431,119.2302,8825.0
2021-12-02 14:30:00,127.47,127.52,127.27,127.27,6554.0,119.2114,119.2582,119.0244,119.0244,6554.0
2021-12-02 14:35:00,127.31,127.43,127.24,127.35,10300.0,119.0618,119.174,118.9964,119.0992,10300.0
2021-12-02 14:40:00,127.35,127.39,127.27,127.31,7102.0,119.0992,119.1366,119.0244,119.0618,7102.0
2021-12-02 14:45:00,127.33,127.37,127.17,127.18,6431.0,119.0805,119.1179,118.9309,118.9402,6431.0
2021-12-02 14:50:00,127.19,127.27,127.07,127.14,12634.0,118.9496,119.0244,118.8374,118.9028,12634.0
2021-12-02 14:55:00,127.16,127.34,127.14,127.23,6021.0,118.9215,119.0899,118.9028,118.987,6021.0
2021-12-02 15:00:00,127.26,127.39,127.23,127.36,10366.0,119.0151,119.1366,118.987,119.1086,10366.0
2021-12-02 15:05:00,127.39,127.39,127.29,127.32,8148.0,119.1366,119.1366,119.0431,119.0712,8148.0
2021-12-02 15:10:00,127.27,127.27,127.06,127.19,9760.0,119.0244,119.0244,118.828,118.9496,9760.0
2021-12-02 15:15:00,127.2,127.28,127.09,127.13,6753.0,118.9589,119.0338,118.8561,118.8935,6753.0
2021-12-02 15:20:00,127.11,127.11,126.98,127.06,10183.0,118.8748,118.8748,118.7532,118.828,10183.0
2021-12-02 15:25:00,127.1,127.26,127.03,127.05,12164.0,118.8654,119.0151,118.8,118.8187,12164.0
2021-12-02 15:30:00,127.05,127.26,127.05,127.09,11419.0,118.8187,119.0151,118.8187,118.8561,11419.0
2021-12-02 15:35:00,127.09,127.12,126.92,126.96,31343.0,118.8561,118.8841,118.6971,118.7345,31343.0
2021-12-02 15:40:00,126.98,127.21,126.98,127.04,32697.0,118.7532,118.9683,118.7532,118.8093,32697.0
2021-12-02 15:45:00,127.05,127.13,126.9,126.95,38284.0,118.8187,118.8935,118.6784,118.7251,38284.0
2021-12-02 15:50:00,126.93,126.96,126.37,126.37,62053.0,118.7064,118.7345,118.1827,118.1827,62053.0
2021-12-02 15:55:00,126.4,126.57,126.29,126.56,141955.0,118.2108,118.3698,118.1079,118.3604,141955.0
2021-12-03 09:30:00,127.52,127.99,127.0,127.73,53085.0,119.2582,119.6978,118.7719,119.4546,53085.0
2021-12-03 09:35:00,127.63,127.99,127.33,127.71,9703.0,119.3611,119.6978,119.0805,119.4359,9703.0
2021-12-03 09:40:00,127.73,127.89,127.39,127.45,9355.0,119.4546,119.6042,119.1366,119.1927,9355.0
2021-12-03 09:45:00,127.39,127.55,127.11,127.11,10824.0,119.1366,119.2863,118.8748,118.8748,10824.0
2021-12-03 09:50:00,127.09,127.1,126.7,126.7,9031.0,118.8561,118.8654,118.4913,118.4913,9031.0
2021-12-03 09:55:00,126.66,127.04,126.66,126.81,9989.0,118.4539,118.8093,118.4539,118.5942,9989.0
2021-12-03 10:00:00,126.84,127.09,126.56,126.73,8583.0,118.6223,118.8561,118.3604,118.5194,8583.0
2021-12-03 10:05:00,126.73,126.94,126.35,126.35,6111.0,118.5194,118.7158,118.164,118.164,6111.0
2021-12-03 10:10:00,126.31,126.59,126.28,126.43,13299.0,118.1266,118.3885,118.0985,118.2388,13299.0
2021-12-03 10:15:00,126.56,126.71,126.43,126.45,7846.0,118.3604,118.5007,118.2388,118.2575,7846.0
2021-12-03 10:20:00,126.31,126.38,126.16,126.16,4252.0,118.1266,118.1921,117.9863,117.9863,4252.0
2021-12-03 10:25:00,126.23,126.51,126.0,126.37,7156.0,118.0518,118.3136,117.8367,118.1827,7156.0
2021-12-03 10:30:00,126.35,126.35,125.88,125.88,8361.0,118.164,118.164,117.7245,117.7245,8361.0
2021-12-03 10:35:00,125.9,126.12,125.81,126.05,5760.0,117.7432,117.9489,117.659,117.8834,5760.0
2021-12-03 10:40:00,126.03,126.15,125.94,126.02,11939.0,117.8647,117.977,117.7806,117.8554,11939.0
2021-12-03 10:45:00,125.95,126.12,125.81,125.92,5557.0,117.7899,117.9489,117.659,117.7619,5557.0
2021-12-03 10:50:00,125.91,125.98,125.71,125.94,7659.0,117.7525,117.818,117.5655,117.7806,7659.0
2021-12-03 10:55:00,125.94,125.94,125.51,125.51,8157.0,117.7806,117.7806,117.3784,117.3784,8157.0
2021-12-03 11:00:00,125.31,125.58,125.3,125.49,5694.0,117.1914,117.4439,117.182,117.3597,5694.0
2021-12-03 11:05:00,125.47,125.47,125.11,125.22,12992.0,117.341,117.341,117.0043,117.1072,12992.0
2021-12-03 11:10:00,125.27,125.54,125.2,125.42,12762.0,117.154,117.4065,117.0885,117.2943,12762.0
2021-12-03 11:15:00,125.4,125.48,125.16,125.43,9165.0,117.2756,117.3504,117.0511,117.3036,9165.0
2021-12-03 11:20:00,125.42,125.85,125.42,125.84,7126.0,117.2943,117.6964,117.2943,117.6871,7126.0
2021-12-03 11:25:00,125.79,126.0,125.66,126.0,31795.0,117.6403,117.8367,117.5187,117.8367,31795.0
2021-12-03 11:30:00,125.98,126.43,125.92,126.43,4539.0,117.818,118.2388,117.7619,118.2388,4539.0
2021-12-03 11:35:00,126.37,126.43,126.19,126.3,9904.0,118.1827,118.2388,118.0144,118.1173,9904.0
2021-12-03 11:40:00,126.27,126.27,125.84,125.85,5274.0,118.0892,118.0892,117.6871,117.6964,5274.0
2021-12-03 11:45:00,125.81,126.14,125.77,125.92,3428.0,117.659,117.9676,117.6216,117.7619,3428.0
2021-12-03 11:50:00,125.88,126.05,125.77,125.92,7799.0,117.7245,117.8834,117.6216,117.7619,7799.0
2021-12-03 11:55:00,125.91,125.92,125.7,125.75,7311.0,117.7525,117.7619,117.5561,117.6029,7311.0
2021-12-03 12:00:00,125.74,125.75,125.55,125.55,5970.0,117.5935,117.6029,117.4158,117.4158,5970.0
2021-12-03 12:05:00,125.43,125.47,125.33,125.42,8025.0,117.3036,117.341,117.2101,117.2943,8025.0
2021-12-03 12:10:00,125.42,125.51,125.39,125.44,10440.0,117.2943,117.3784,117.2662,117.313,10440.0
2021-12-03 12:15:00,125.48,125.62,125.44,125.57,8469.0,117.3504,117.4813,117.313,117.4345,8469.0
2021-12-03 12:20:00,125.58,125.86,125.53,125.86,9238.0,117.4439,117.7058,117.3971,117.7058,9238.0
2021-12-03 12:25:00,125.83,125.84,125.65,125.83,21216.0,117.6777,117.6871,117.5094,117.6777,21216.0
2021-12-03 12:30:00,125.79,125.79,125.35,125.45,6712.0,117.6403,117.6403,117.2288,117.3223,6712.0
2021-12-03 12:35:00,125.43,125.72,125.37,125.59,12779.0,117.3036,117.5748,117.2475,117.4533,12779.0
2021-12-03 12:40:00,125.63,125.69,125.48,125.48,9136.0,117.4907,117.5468,117.3504,117.3504,9136.0
2021-12-03 12:45:00,125.48,125.56,125.4,125.41,6506.0,117.3504,117.4252,117.2756,117.2849,6506.0
2021-12-03 12:50:00,125.44,125.48,125.3,125.3,7528.0,117.313,117.3504,117.182,117.182,7528.0
2021-12-03 12:55:00,125.28,125.29,125.12,125.29,7225.0,117.1633,117.1727,117.0137,117.1727,7225.0
2021-12-03 13:00:00,125.19,125.36,125.12,125.33,7297.0,117.0792,117.2382,117.0137,117.2101,7297.0
2021-12-03 13:05:00,125.4,125.54,125.39,125.53,8725.0,117.2756,117.4065,117.2662,117.3971,8725.0
2021-12-03 13:10:00,125.52,125.56,125.19,125.26,7755.0,117.3878,117.4252,117.0792,117.1446,7755.0
2021-12-03 13:15:00,125.27,125.52,125.19,125.48,4555.0,117.154,117.3878,117.0792,117.3504,4555.0
2021-12-03 13:20:00,125.4,125.4,125.11,125.13,5780.0,117.2756,117.2756,117.0043,117.0231,5780.0
2021-12-03 13:25:00,125.12,125.32,125.02,125.02,6071.0,117.0137,117.2007,116.9202,116.9202,6071.0
2021-12-03 13:30:00,125.05,125.06,124.9,124.93,8686.0,116.9482,116.9576,116.808,116.836,8686.0
2021-12-03 13:35:00,124.89,124.96,124.73,124.83,8238.0,116.7986,116.8641,116.649,116.7425,8238.0
2021-12-03 13:40:00,124.86,124.96,124.77,124.92,11878.0,116.7705,116.8641,116.6864,116.8267,11878.0
2021-12-03 13:45:00,124.93,125.02,124.68,124.71,7612.0,116.836,116.9202,116.6022,116.6303,7612.0
2021-12-03 13:50:00,124.7,124.87,124.69,124.8,6266.0,116.6209,116.7799,116.6116,116.7144,6266.0
2021-12-03 13:55:00,124.79,124.79,124.56,124.59,5479.0,116.7051,116.7051,116.49,116.518,5479.0
2021-12-03 14:00:00,124.58,124.69,124.48,124.66,5923.0,116.5087,116.6116,116.4152,116.5835,5923.0
2021-12-03 14:05:00,124.66,124.66,124.45,124.45,5275.0,116.5835,116.5835,116.3871,116.3871,5275.0
2021-12-03 14:10:00,124.52,124.58,124.38,124.48,7169.0,116.4526,116.5087,116.3216,116.4152,7169.0
2021-12-03 14:15:00,124.44,124.51,124.37,124.37,11014.0,116.3778,116.4432,116.3123,116.3123,11014.0
2021-12-03 14:20:00,124.32,124.55,124.1,124.55,9513.0,116.2655,116.4806,116.0598,116.4806,9513.0
2021-12-03 14:25:00,124.6,124.6,124.28,124.48,5465.0,116.5274,116.5274,116.2281,116.4152,5465.0
2021-12-03 14:30:00,124.43,124.44,124.2,124.23,5494.0,116.3684,116.3778,116.1533,116.1814,5494.0
2021-12-03 14:35:00,124.27,124.29,124.1,124.17,7655.0,116.2188,116.2375,116.0598,116.1253,7655.0
2021-12-03 14:40:00,124.19,124.46,124.17,124.45,6700.0,116.144,116.3965,116.1253,116.3871,6700.0
2021-12-03 14:45:00,124.46,124.55,124.35,124.36,4950.0,116.3965,116.4806,116.2936,116.3029,4950.0
2021-12-03 14:50:00,124.39,124.53,124.18,124.18,9108.0,116.331,116.4619,116.1346,116.1346,9108.0
2021-12-03 14:55:00,124.14,124.32,124.14,124.31,9494.0,116.0972,116.2655,116.0972,116.2562,9494.0
2021-12-03 15:00:00,124.31,124.31,123.96,124.03,24772.0,116.2562,116.2562,115.9289,115.9943,24772.0
2021-12-03 15:05:00,123.99,124.23,123.79,123.92,75806.0,115.9569,116.1814,115.7699,115.8914,75806.0
2021-12-03 15:10:00,123.96,124.14,123.96,124.09,17639.0,115.9289,116.0972,115.9289,116.0504,17639.0
2021-12-03 15:15:00,124.06,124.2,123.94,124.07,21297.0,116.0224,116.1533,115.9102,116.0317,21297.0
2021-12-03 15:20:00,124.18,124.44,124.15,124.44,13543.0,116.1346,116.3778,116.1065,116.3778,13543.0
2021-12-03 15:25:00,124.43,124.66,124.39,124.46,18520.0,116.3684,116.5835,116.331,116.3965,18520.0
2021-12-03 15:30:00,124.48,124.69,124.43,124.62,23658.0,116.4152,116.6116,116.3684,116.5461,23658.0
2021-12-03 15:35:00,124.59,124.65,124.03,124.18,49589.0,116.518,116.5742,115.9943,116.1346,49589.0
2021-12-03 15:40:00,124.21,124.45,124.07,124.11,46701.0,116.1627,116.3871,116.0317,116.0691,46701.0
2021-12-03 15:45:00,124.1,124.24,123.97,124.07,38761.0,116.0598,116.1907,115.9382,116.0317,38761.0
2021-12-03 15:50:00,124.09,124.76,124.09,124.7,64839.0,116.0504,116.677,116.0504,116.6209,64839.0
2021-12-03 15:55:00,124.69,125.06,124.62,124.84,168162.0,116.6116,116.9576,116.5461,116.7518,168162.0
2021-12-06 09:30:00,126.13,126.95,126.04,126.87,25934.0,117.9583,118.7251,117.8741,118.6503,25934.0
2021-12-06 09:35:00,126.81,127.53,126.63,127.53,15100.0,118.5942,119.2676,118.4259,119.2676,15100.0
2021-12-06 09:40:00,127.3,127.59,126.99,127.46,14490.0,119.0525,119.3237,118.7625,119.2021,14490.0
2021-12-06 09:45:00,127.3,127.7,127.27,127.54,12943.0,119.0525,119.4265,119.0244,119.2769,12943.0
2021-12-06 09:50:00,127.51,127.84,127.36,127.65,10555.0,119.2489,119.5575,119.1086,119.3798,10555.0
2021-12-06 09:55:00,127.51,127.98,127.39,127.9,20539.0,119.2489,119.6884,119.1366,119.6136,20539.0
2021-12-06 10:00:00,127.87,128.09,127.75,127.92,13198.0,119.5855,119.7913,119.4733,119.6323,13198.0
2021-12-06 10:05:00,127.95,128.48,127.84,128.4,18544.0,119.6604,120.156,119.5575,120.0812,18544.0
2021-12-06 10:10:00,128.41,128.89,128.37,128.76,29427.0,120.0905,120.5394,120.0531,120.4179,29427.0
2021-12-06 10:15:00,128.86,128.96,128.7,128.96,10322.0,120.5114,120.6049,120.3618,120.6049,10322.0
2021-12-06 10:20:00,128.96,129.18,128.9,129.11,13415.0,120.6049,120.8107,120.5488,120.7452,13415.0
2021-12-06 10:25:00,129.06,129.29,128.93,129.28,10676.0,120.6984,120.9135,120.5769,120.9042,10676.0
2021-12-06 10:30:00,129.23,129.27,129.01,129.09,10878.0,120.8574,120.8948,120.6517,120.7265,10878.0
2021-12-06 10:35:00,129.04,129.08,128.83,129.02,41974.0,120.6797,120.7171,120.4833,120.661,41974.0
2021-12-06 10:40:00,129.02,129.29,128.9,129.29,16515.0,120.661,120.9135,120.5488,120.9135,16515.0
2021-12-06 10:45:00,129.3,129.6,129.23,129.56,18703.0,120.9229,121.2035,120.8574,121.166,18703.0
2021-12-06 10:50:00,129.51,129.68,129.32,129.58,17233.0,121.1193,121.2783,120.9416,121.1847,17233.0
2021-12-06 10:55:00,129.58,129.74,129.43,129.51,8745.0,121.1847,121.3344,121.0445,121.1193,8745.0
2021-12-06 11:00:00,129.48,129.73,129.48,129.72,14782.0,121.0912,121.325,121.0912,121.3157,14782.0
2021-12-06 11:05:00,129.64,129.96,129.62,129.92,19598.0,121.2409,121.5401,121.2222,121.5027,19598.0
2021-12-06 11:10:00,129.91,129.93,129.57,129.57,16404.0,121.4934,121.5121,121.1754,121.1754,16404.0
2021-12-06 11:15:00,129.55,129.93,129.55,129.77,32157.0,121.1567,121.5121,121.1567,121.3624,32157.0
2021-12-06 11:20:00,129.88,130.07,129.86,130.01,191311.0,121.4653,121.643,121.4466,121.5869,191311.0
2021-12-06 11:25:00,129.95,130.07,129.87,129.99,13235.0,121.5308,121.643,121.456,121.5682,13235.0
2021-12-06 11:30:00,129.92,130.27,129.76,130.27,32349.0,121.5027,121.83,121.3531,121.83,32349.0
2021-12-06 11:35:00,130.11,130.21,130.01,130.19,6229.0,121.6804,121.7739,121.5869,121.7552,6229.0
2021-12-06 11:40:00,130.13,130.16,129.97,130.14,15347.0,121.6991,121.7272,121.5495,121.7085,15347.0
2021-12-06 11:45:00,130.08,130.14,129.95,130.11,9546.0,121.6524,121.7085,121.5308,121.6804,9546.0
2021-12-06 11:50:00,130.16,130.17,129.94,130.01,7520.0,121.7272,121.7365,121.5214,121.5869,7520.0
2021-12-06 11:55:00,130.0,130.06,129.82,129.86,23020.0,121.5775,121.6336,121.4092,121.4466,23020.0
2021-12-06 12:00:00,129.88,130.22,129.88,130.22,12317.0,121.4653,121.7833,121.4653,121.7833,12317.0
2021-12-06 12:05:00,130.18,130.21,129.93,130.06,6208.0,121.7459,121.7739,121.5121,121.6336,6208.0
2021-12-06 12:10:00,130.05,130.12,129.98,129.98,4553.0,121.6243,121.6898,121.5588,121.5588,4553.0
2021-12-06 12:15:00,129.98,130.12,129.92,130.09,5334.0,121.5588,121.6898,121.5027,121.6617,5334.0
2021-12-06 12:20:00,130.04,130.04,129.97,129.99,9596.0,121.6149,121.6149,121.5495,121.5682,9596.0
2021-12-06 12:25:00,130.06,130.09,130.0,130.02,5870.0,121.6336,121.6617,121.5775,121.5962,5870.0
2021-12-06 12:30:00,130.04,130.07,129.96,130.03,3619.0,121.6149,121.643,121.5401,121.6056,3619.0
2021-12-06 12:35:00,130.06,130.1,129.99,130.02,4585.0,121.6336,121.6711,121.5682,121.5962,4585.0
2021-12-06 12:40:00,130.09,130.17,130.0,130.01,7358.0,121.6617,121.7365,121.5775,121.5869,7358.0
2021-12-06 12:45:00,130.04,130.23,129.98,130.16,14572.0,121.6149,121.7926,121.5588,121.7272,14572.0
2021-12-06 12:50:00,130.2,130.22,130.11,130.2,6740.0,121.7646,121.7833,121.6804,121.7646,6740.0
2021-12-06 12:55:00,130.18,130.26,130.07,130.14,7469.0,121.7459,121.8207,121.643,121.7085,7469.0
2021-12-06 13:00:00,130.15,130.19,130.03,130.18,5922.0,121.7178,121.7552,121.6056,121.7459,5922.0
2021-12-06 13:05:00,130.13,130.14,129.95,130.13,8992.0,121.6991,121.7085,121.5308,121.6991,8992.0
2021-12-06 13:10:00,130.12,130.13,129.91,129.91,7277.0,121.6898,121.6991,121.4934,121.4934,7277.0
2021-12-06 13:15:00,129.95,130.07,129.85,130.06,6223.0,121.5308,121.643,121.4373,121.6336,6223.0
2021-12-06 13:20:00,130.01,130.04,129.9,129.94,13599.0,121.5869,121.6149,121.484,121.5214,13599.0
2021-12-06 13:25:00,129.98,130.31,129.98,130.15,5977.0,121.5588,121.8675,121.5588,121.7178,5977.0
2021-12-06 13:30:00,130.2,130.27,130.19,130.21,4703.0,121.7646,121.83,121.7552,121.7739,4703.0
2021-12-06 13:35:00,130.18,130.3,130.13,130.3,8089.0,121.7459,121.8581,121.6991,121.8581,8089.0
2021-12-06 13:40:00,130.3,130.3,130.17,130.26,6263.0,121.8581,121.8581,121.7365,121.8207,6263.0
2021-12-06 13:45:00,130.25,130.28,130.18,130.25,3239.0,121.8113,121.8394,121.7459,121.8113,3239.0
2021-12-06 13:50:00,130.23,130.34,130.2,130.3,5883.0,121.7926,121.8955,121.7646,121.8581,5883.0
2021-12-06 13:55:00,130.34,130.38,130.25,130.38,7057.0,121.8955,121.9329,121.8113,121.9329,7057.0
2021-12-06 14:00:00,130.36,130.43,130.3,130.36,5797.0,121.9142,121.9797,121.8581,121.9142,5797.0
2021-12-06 14:05:00,130.35,130.4,130.27,130.28,4670.0,121.9049,121.9516,121.83,121.8394,4670.0
2021-12-06 14:10:00,130.33,130.46,130.33,130.42,4924.0,121.8862,122.0077,121.8862,121.9703,4924.0
2021-12-06 14:15:00,130.42,130.6,130.19,130.28,12520.0,121.9703,122.1387,121.7552,121.8394,12520.0
2021-12-06 14:20:00,130.28,130.29,130.16,130.17,6227.0,121.8394,121.8487,121.7272,121.7365,6227.0
2021-12-06 14:25:00,130.16,130.22,130.1,130.16,4751.0,121.7272,121.7833,121.6711,121.7272,4751.0
2021-12-06 14:30:00,130.19,130.24,129.91,129.98,20961.0,121.7552,121.802,121.4934,121.5588,20961.0
2021-12-06 14:35:00,129.96,129.98,129.8,129.81,6748.0,121.5401,121.5588,121.3905,121.3998,6748.0
2021-12-06 14:40:00,129.8,129.83,129.71,129.71,106765.0,121.3905,121.4185,121.3063,121.3063,106765.0
2021-12-06 14:45:00,129.71,129.71,129.17,129.32,9478.0,121.3063,121.3063,120.8013,120.9416,9478.0
2021-12-06 14:50:00,129.22,129.32,129.09,129.14,6485.0,120.8481,120.9416,120.7265,120.7733,6485.0
2021-12-06 14:55:00,129.15,129.25,129.07,129.16,5865.0,120.7826,120.8761,120.7078,120.792,5865.0
2021-12-06 15:00:00,129.14,129.28,129.01,129.01,6901.0,120.7733,120.9042,120.6517,120.6517,6901.0
2021-12-06 15:05:00,129.0,129.05,128.76,128.86,15139.0,120.6423,120.6891,120.4179,120.5114,15139.0
2021-12-06 15:10:00,128.84,129.12,128.81,129.08,6922.0,120.4927,120.7545,120.4646,120.7171,6922.0
2021-12-06 15:15:00,129.1,129.17,129.07,129.16,8762.0,120.7358,120.8013,120.7078,120.792,8762.0
2021-12-06 15:20:00,129.12,129.12,128.89,128.9,10424.0,120.7545,120.7545,120.5394,120.5488,10424.0
2021-12-06 15:25:00,128.85,129.03,128.72,129.03,25678.0,120.502,120.6704,120.3805,120.6704,25678.0
2021-12-06 15:30:00,129.05,129.1,128.9,129.09,18988.0,120.6891,120.7358,120.5488,120.7265,18988.0
2021-12-06 15:35:00,129.12,129.19,128.98,129.19,17793.0,120.7545,120.82,120.6236,120.82,17793.0
2021-12-06 15:40:00,129.18,129.19,129.06,129.15,26166.0,120.8107,120.82,120.6984,120.7826,26166.0
2021-12-06 15:45:00,129.16,129.16,128.7,129.07,44622.0,120.792,120.792,120.3618,120.7078,44622.0
2021-12-06 15:50:00,129.12,129.2,128.95,129.19,33330.0,120.7545,120.8294,120.5956,120.82,33330.0
2021-12-06 15:55:00,129.16,129.16,128.77,128.9,98902.0,120.792,120.792,120.4272,120.5488,98902.0
2021-12-07 09:30:00,129.94,130.18,129.01,129.91,37836.0,121.5214,121.7459,120.6517,121.4934,37836.0
2021-12-07 09:35:00,129.92,129.92,129.54,129.8,7184.0,121.5027,121.5027,121.1473,121.3905,7184.0
2021-12-07 09:40:00,129.94,130.36,129.93,130.21,4933.0,121.5214,121.9142,121.5121,121.7739,4933.0
2021-12-07 09:45:00,130.3,130.73,130.27,130.52,2733.0,121.8581,122.2602,121.83,122.0638,2733.0
2021-12-07 09:50:00,130.53,130.81,130.49,130.74,5925.0,122.0732,122.3351,122.0358,122.2696,5925.0
2021-12-07 09:55:00,130.86,130.88,130.59,130.87,9649.0,122.3818,122.4005,122.1293,122.3912,9649.0
2021-12-07 10:00:00,130.86,130.91,130.66,130.78,8319.0,122.3818,122.4286,122.1948,122.307,8319.0
2021-12-07 10:05:00,130.84,130.96,130.24,130.47,12466.0,122.3631,122.4753,121.802,122.0171,12466.0
2021-12-07 10:10:00,130.56,130.57,130.4,130.57,2900.0,122.1013,122.1106,121.9516,122.1106,2900.0
2021-12-07 10:15:00,130.63,130.78,130.62,130.67,7667.0,122.1667,122.307,122.1574,122.2041,7667.0
2021-12-07 10:20:00,130.74,130.81,130.55,130.74,5207.0,122.2696,122.3351,122.0919,122.2696,5207.0
2021-12-07 10:25:00,130.81,130.89,130.7,130.79,1875.0,122.3351,122.4099,122.2322,122.3164,1875.0
2021-12-07 10:30:00,130.71,130.98,130.7,130.82,6585.0,122.2415,122.494,122.2322,122.3444,6585.0
2021-12-07 10:35:00,130.87,131.08,130.87,131.0,5616.0,122.3912,122.5876,122.3912,122.5127,5616.0
2021-12-07 10:40:00,130.9,130.95,130.81,130.9,4002.0,122.4192,122.466,122.3351,122.4192,4002.0
2021-12-07 10:45:00,130.94,131.03,130.82,130.91,3890.0,122.4566,122.5408,122.3444,122.4286,3890.0
2021-12-07 10:50:00,130.91,131.18,130.91,131.09,1865.0,122.4286,122.6811,122.4286,122.5969,1865.0
2021-12-07 10:55:00,131.02,131.12,131.02,131.05,2369.0,122.5315,122.625,122.5315,122.5595,2369.0
2021-12-07 11:00:00,131.0,131.08,130.8,130.8,3003.0,122.5127,122.5876,122.3257,122.3257,3003.0
2021-12-07 11:05:00,130.81,131.13,130.81,131.13,7942.0,122.3351,122.6343,122.3351,122.6343,7942.0
2021-12-07 11:10:00,130.9,130.91,130.75,130.79,6901.0,122.4192,122.4286,122.2789,122.3164,6901.0
2021-12-07 11:15:00,130.72,130.97,130.72,130.97,2341.0,122.2509,122.4847,122.2509,122.4847,2341.0
2021-12-07 11:20:00,130.87,130.96,130.81,130.92,2242.0,122.3912,122.4753,122.3351,122.4379,2242.0
2021-12-07 11:25:00,130.98,131.18,130.97,131.17,11490.0,122.494,122.6811,122.4847,122.6717,11490.0
2021-12-07 11:30:00,131.1,131.13,130.99,131.07,2139.0,122.6063,122.6343,122.5034,122.5782,2139.0
2021-12-07 11:35:00,131.05,131.22,131.02,131.22,5162.0,122.5595,122.7185,122.5315,122.7185,5162.0
2021-12-07 11:40:00,131.18,131.22,131.03,131.14,5412.0,122.6811,122.7185,122.5408,122.6437,5412.0
2021-12-07 11:45:00,131.11,131.11,130.87,130.96,4342.0,122.6156,122.6156,122.3912,122.4753,4342.0
2021-12-07 11:50:00,130.94,131.13,130.9,131.07,2550.0,122.4566,122.6343,122.4192,122.5782,2550.0
2021-12-07 11:55:00,131.1,131.11,130.88,130.98,2939.0,122.6063,122.6156,122.4005,122.494,2939.0
2021-12-07 12:00:00,130.93,131.06,130.93,131.05,1400.0,122.4473,122.5689,122.4473,122.5595,1400.0
2021-12-07 12:05:00,131.08,131.15,130.96,130.97,8107.0,122.5876,122.653,122.4753,122.4847,8107.0
2021-12-07 12:10:00,131.03,131.12,130.97,131.08,2637.0,122.5408,122.625,122.4847,122.5876,2637.0
2021-12-07 12:15:00,131.05,131.06,130.9,130.91,5764.0,122.5595,122.5689,122.4192,122.4286,5764.0
2021-12-07 12:20:00,130.92,131.16,130.91,131.16,3992.0,122.4379,122.6624,122.4286,122.6624,3992.0
2021-12-07 12:25:00,131.15,131.2,131.02,131.02,5356.0,122.653,122.6998,122.5315,122.5315,5356.0
2021-12-07 12:30:00,131.06,131.07,130.95,131.07,3028.0,122.5689,122.5782,122.466,122.5782,3028.0
2021-12-07 12:35:00,131.06,131.07,131.0,131.01,1793.0,122.5689,122.5782,122.5127,122.5221,1793.0
2021-12-07 12:40:00,131.08,131.21,131.08,131.19,4989.0,122.5876,122.7091,122.5876,122.6904,4989.0
2021-12-07 12:45:00,131.16,131.34,131.16,131.25,2634.0,122.6624,122.8307,122.6624,122.7465,2634.0
2021-12-07 12:50:00,131.24,131.29,131.21,131.21,4180.0,122.7372,122.784,122.7091,122.7091,4180.0
2021-12-07 12:55:00,131.24,131.33,131.23,131.3,1407.0,122.7372,122.8214,122.7278,122.7933,1407.0
2021-12-07 13:00:00,131.3,131.3,131.19,131.22,2228.0,122.7933,122.7933,122.6904,122.7185,2228.0
2021-12-07 13:05:00,131.25,131.33,131.21,131.25,8828.0,122.7465,122.8214,122.7091,122.7465,8828.0
2021-12-07 13:10:00,131.24,131.3,131.21,131.21,3368.0,122.7372,122.7933,122.7091,122.7091,3368.0
2021-12-07 13:15:00,131.26,131.38,131.25,131.38,2285.0,122.7559,122.8681,122.7465,122.8681,2285.0
2021-12-07 13:20:00,131.35,131.39,131.31,131.34,2976.0,122.8401,122.8775,122.8027,122.8307,2976.0
2021-12-07 13:25:00,131.31,131.42,131.31,131.41,1014.0,122.8027,122.9055,122.8027,122.8962,1014.0
2021-12-07 13:30:00,131.38,131.41,131.36,131.39,5099.0,122.8681,122.8962,122.8494,122.8775,5099.0
2021-12-07 13:35:00,131.37,131.37,131.29,131.35,5241.0,122.8588,122.8588,122.784,122.8401,5241.0
2021-12-07 13:40:00,131.3,131.35,131.28,131.32,1701.0,122.7933,122.8401,122.7746,122.812,1701.0
2021-12-07 13:45:00,131.33,131.37,131.28,131.33,740.0,122.8214,122.8588,122.7746,122.8214,740.0
2021-12-07 13:50:00,131.34,131.44,131.28,131.32,4325.0,122.8307,122.9242,122.7746,122.812,4325.0
2021-12-07 13:55:00,131.36,131.45,131.34,131.43,2940.0,122.8494,122.9336,122.8307,122.9149,2940.0
2021-12-07 14:00:00,131.4,131.42,131.26,131.27,5339.0,122.8868,122.9055,122.7559,122.7653,5339.0
2021-12-07 14:05:00,131.27,131.28,131.21,131.24,2232.0,122.7653,122.7746,122.7091,122.7372,2232.0
2021-12-07 14:10:00,131.23,131.24,131.14,131.18,9635.0,122.7278,122.7372,122.6437,122.6811,9635.0
2021-12-07 14:15:00,131.15,131.15,131.07,131.15,4133.0,122.653,122.653,122.5782,122.653,4133.0
2021-12-07 14:20:00,131.13,131.23,131.12,131.23,2563.0,122.6343,122.7278,122.625,122.7278,2563.0
2021-12-07 14:25:00,131.22,131.23,131.16,131.19,5718.0,122.7185,122.7278,122.6624,122.6904,5718.0
2021-12-07 14:30:00,131.19,131.19,131.02,131.1,5448.0,122.6904,122.6904,122.5315,122.6063,5448.0
2021-12-07 14:35:00,131.09,131.12,131.04,131.12,5139.0,122.5969,122.625,122.5502,122.625,5139.0
2021-12-07 14:40:00,131.12,131.28,131.11,131.28,3241.0,122.625,122.7746,122.6156,122.7746,3241.0
2021-12-07 14:45:00,131.26,131.28,131.14,131.21,3021.0,122.7559,122.7746,122.6437,122.7091,3021.0
2021-12-07 14:50:00,131.24,131.27,131.2,131.27,2750.0,122.7372,122.7653,122.6998,122.7653,2750.0
2021-12-07 14:55:00,131.23,131.32,131.23,131.32,5556.0,122.7278,122.812,122.7278,122.812,5556.0
2021-12-07 15:00:00,131.25,131.54,131.24,131.54,13382.0,122.7465,123.0178,122.7372,123.0178,13382.0
2021-12-07 15:05:00,131.52,131.67,131.51,131.56,13632.0,122.9991,123.1393,122.9897,123.0365,13632.0
2021-12-07 15:10:00,131.52,131.54,131.33,131.52,9824.0,122.9991,123.0178,122.8214,122.9991,9824.0
2021-12-07 15:15:00,131.5,131.7,131.46,131.63,14773.0,122.9804,123.1674,122.9429,123.1019,14773.0
2021-12-07 15:20:00,131.56,131.62,131.44,131.5,16981.0,123.0365,123.0926,122.9242,122.9804,16981.0
2021-12-07 15:25:00,131.42,131.44,131.31,131.41,10489.0,122.9055,122.9242,122.8027,122.8962,10489.0
2021-12-07 15:30:00,131.37,131.38,131.21,131.22,22671.0,122.8588,122.8681,122.7091,122.7185,22671.0
2021-12-07 15:35:00,131.22,131.22,130.92,131.04,19925.0,122.7185,122.7185,122.4379,122.5502,19925.0
2021-12-07 15:40:00,131.04,131.22,131.04,131.11,29077.0,122.5502,122.7185,122.5502,122.6156,29077.0
2021-12-07 15:45:00,131.1,131.23,131.06,131.23,26826.0,122.6063,122.7278,122.5689,122.7278,26826.0
2021-12-07 15:50:00,131.2,131.24,131.04,131.24,52118.0,122.6998,122.7372,122.5502,122.7372,52118.0
2021-12-07 15:55:00,131.22,131.46,131.13,131.35,139257.0,122.7185,122.9429,122.6343,122.8401,139257.0
2021-12-08 09:30:00,132.05,132.21,131.64,131.8,27938.0,123.4947,123.6444,123.1113,123.2609,27938.0
2021-12-08 09:35:00,131.68,132.12,131.58,132.12,24202.0,123.1487,123.5602,123.0552,123.5602,24202.0
2021-12-08 09:40:00,132.21,132.53,132.13,132.34,13684.0,123.6444,123.9436,123.5695,123.7659,13684.0
2021-12-08 09:45:00,132.46,133.22,132.35,133.18,33634.0,123.8782,124.5889,123.7753,124.5515,33634.0
2021-12-08 09:50:00,133.1,133.38,133.02,133.17,16485.0,124.4767,124.7386,124.4019,124.5422,16485.0
2021-12-08 09:55:00,133.22,133.5,133.18,133.38,17117.0,124.5889,124.8508,124.5515,124.7386,17117.0
2021-12-08 10:00:00,133.33,133.64,133.21,133.64,17864.0,124.6918,124.9817,124.5796,124.9817,17864.0
2021-12-08 10:05:00,133.57,133.86,133.44,133.52,18189.0,124.9162,125.1875,124.7947,124.8695,18189.0
2021-12-08 10:10:00,133.56,133.87,133.44,133.5,13395.0,124.9069,125.1968,124.7947,124.8508,13395.0
2021-12-08 10:15:00,133.45,133.69,133.33,133.36,24670.0,124.804,125.0285,124.6918,124.7198,24670.0
2021-12-08 10:20:00,133.45,133.66,133.3,133.37,13609.0,124.804,125.0004,124.6637,124.7292,13609.0
2021-12-08 10:25:00,133.38,133.66,133.2,133.22,12206.0,124.7386,125.0004,124.5702,124.5889,12206.0
2021-12-08 10:30:00,133.22,133.47,133.2,133.25,16892.0,124.5889,124.8227,124.5702,124.617,16892.0
2021-12-08 10:35:00,133.26,133.4,133.18,133.24,12922.0,124.6263,124.7573,124.5515,124.6076,12922.0
2021-12-08 10:40:00,133.21,133.25,132.65,132.93,47713.0,124.5796,124.617,124.0558,124.3177,47713.0
2021-12-08 10:45:00,132.89,132.89,132.47,132.5,8127.0,124.2803,124.2803,123.8875,123.9156,8127.0
2021-12-08 10:50:00,132.56,132.61,132.4,132.5,11045.0,123.9717,124.0184,123.822,123.9156,11045.0
2021-12-08 10:55:00,132.57,132.57,132.31,132.31,11993.0,123.981,123.981,123.7379,123.7379,11993.0
2021-12-08 11:00:00,132.26,132.52,132.26,132.52,8531.0,123.6911,123.9343,123.6911,123.9343,8531.0
2021-12-08 11:05:00,132.5,132.7,132.47,132.51,11784.0,123.9156,124.1026,123.8875,123.9249,11784.0
2021-12-08 11:10:00,132.45,132.71,132.45,132.65,5386.0,123.8688,124.112,123.8688,124.0558,5386.0
2021-12-08 11:15:00,132.64,132.69,132.53,132.63,7880.0,124.0465,124.0933,123.9436,124.0371,7880.0
2021-12-08 11:20:00,132.62,132.7,132.59,132.63,6872.0,124.0278,124.1026,123.9997,124.0371,6872.0
2021-12-08 11:25:00,132.62,132.7,132.48,132.66,8848.0,124.0278,124.1026,123.8969,124.0652,8848.0
2021-12-08 11:30:00,132.65,132.72,132.58,132.68,4238.0,124.0558,124.1213,123.9904,124.0839,4238.0
2021-12-08 11:35:00,132.64,132.75,132.56,132.59,8435.0,124.0465,124.1494,123.9717,123.9997,8435.0
2021-12-08 11:40:00,132.62,132.72,132.59,132.68,6014.0,124.0278,124.1213,123.9997,124.0839,6014.0
2021-12-08 11:45:00,132.72,132.82,132.7,132.8,9274.0,124.1213,124.2148,124.1026,124.1961,9274.0
2021-12-08 11:50:00,132.79,132.87,132.54,132.64,7180.0,124.1868,124.2616,123.953,124.0465,7180.0
2021-12-08 11:55:00,132.67,132.71,132.56,132.56,5015.0,124.0746,124.112,123.9717,123.9717,5015.0
2021-12-08 12:00:00,132.56,132.59,132.5,132.55,6817.0,123.9717,123.9997,123.9156,123.9623,6817.0
2021-12-08 12:05:00,132.52,132.6,132.45,132.47,4584.0,123.9343,124.0091,123.8688,123.8875,4584.0
2021-12-08 12:10:00,132.55,132.57,132.45,132.5,4246.0,123.9623,123.981,123.8688,123.9156,4246.0
2021-12-08 12:15:00,132.53,132.53,132.42,132.42,4948.0,123.9436,123.9436,123.8407,123.8407,4948.0
2021-12-08 12:20:00,132.41,132.53,132.33,132.5,32822.0,123.8314,123.9436,123.7566,123.9156,32822.0
2021-12-08 12:25:00,132.51,132.73,132.48,132.71,4593.0,123.9249,124.1307,123.8969,124.112,4593.0
2021-12-08 12:30:00,132.71,132.81,132.69,132.77,8243.0,124.112,124.2055,124.0933,124.1681,8243.0
2021-12-08 12:35:00,132.77,132.9,132.75,132.85,12819.0,124.1681,124.2896,124.1494,124.2429,12819.0
2021-12-08 12:40:00,132.82,132.94,132.81,132.88,3858.0,124.2148,124.3271,124.2055,124.2709,3858.0
2021-12-08 12:45:00,132.87,132.97,132.87,132.88,2288.0,124.2616,124.3551,124.2616,124.2709,2288.0
2021-12-08 12:50:00,132.83,132.83,132.74,132.81,3757.0,124.2242,124.2242,124.14,124.2055,3757.0
2021-12-08 12:55:00,132.81,132.88,132.72,132.75,33679.0,124.2055,124.2709,124.1213,124.1494,33679.0
2021-12-08 13:00:00,132.72,132.73,132.53,132.6,5968.0,124.1213,124.1307,123.9436,124.0091,5968.0
2021-12-08 13:05:00,132.59,132.65,132.52,132.62,5124.0,123.9997,124.0558,123.9343,124.0278,5124.0
2021-12-08 13:10:00,132.62,132.62,132.45,132.45,2873.0,124.0278,124.0278,123.8688,123.8688,2873.0
2021-12-08 13:15:00,132.5,132.56,132.47,132.56,5595.0,123.9156,123.9717,123.8875,123.9717,5595.0
2021-12-08 13:20:00,132.56,132.56,132.34,132.39,4518.0,123.9717,123.9717,123.7659,123.8127,4518.0
2021-12-08 13:25:00,132.44,132.49,132.41,132.45,2847.0,123.8595,123.9062,123.8314,123.8688,2847.0
2021-12-08 13:30:00,132.41,132.45,132.39,132.4,4643.0,123.8314,123.8688,123.8127,123.822,4643.0
2021-12-08 13:35:00,132.43,132.47,132.41,132.43,2100.0,123.8501,123.8875,123.8314,123.8501,2100.0
2021-12-08 13:40:00,132.41,132.43,132.32,132.37,4994.0,123.8314,123.8501,123.7472,123.794,4994.0
2021-12-08 13:45:00,132.39,132.4,132.3,132.37,2294.0,123.8127,123.822,123.7285,123.794,2294.0
2021-12-08 13:50:00,132.33,132.38,132.32,132.34,2649.0,123.7566,123.8033,123.7472,123.7659,2649.0
2021-12-08 13:55:00,132.35,132.43,132.35,132.35,5427.0,123.7753,123.8501,123.7753,123.7753,5427.0
2021-12-08 14:00:00,132.34,132.58,132.34,132.58,4693.0,123.7659,123.9904,123.7659,123.9904,4693.0
2021-12-08 14:05:00,132.58,132.64,132.46,132.52,6747.0,123.9904,124.0465,123.8782,123.9343,6747.0
2021-12-08 14:10:00,132.53,132.6,132.51,132.6,4472.0,123.9436,124.0091,123.9249,124.0091,4472.0
2021-12-08 14:15:00,132.6,132.66,132.51,132.56,4214.0,124.0091,124.0652,123.9249,123.9717,4214.0
2021-12-08 14:20:00,132.55,132.64,132.53,132.61,5731.0,123.9623,124.0465,123.9436,124.0184,5731.0
2021-12-08 14:25:00,132.61,132.61,132.48,132.53,5916.0,124.0184,124.0184,123.8969,123.9436,5916.0
2021-12-08 14:30:00,132.56,132.57,132.42,132.43,3556.0,123.9717,123.981,123.8407,123.8501,3556.0
2021-12-08 14:35:00,132.4,132.44,132.17,132.25,4333.0,123.822,123.8595,123.6069,123.6818,4333.0
2021-12-08 14:40:00,132.25,132.33,132.24,132.31,4411.0,123.6818,123.7566,123.6724,123.7379,4411.0
2021-12-08 14:45:00,132.29,132.29,132.16,132.2,7598.0,123.7192,123.7192,123.5976,123.635,7598.0
2021-12-08 14:50:00,132.23,132.31,132.2,132.31,3948.0,123.6631,123.7379,123.635,123.7379,3948.0
2021-12-08 14:55:00,132.29,132.49,132.28,132.49,4949.0,123.7192,123.9062,123.7098,123.9062,4949.0
2021-12-08 15:00:00,132.47,132.53,132.44,132.53,7024.0,123.8875,123.9436,123.8595,123.9436,7024.0
2021-12-08 15:05:00,132.53,132.54,132.37,132.42,8173.0,123.9436,123.953,123.794,123.8407,8173.0
2021-12-08 15:10:00,132.45,132.48,132.33,132.34,5956.0,123.8688,123.8969,123.7566,123.7659,5956.0
2021-12-08 15:15:00,132.32,132.44,132.32,132.43,6040.0,123.7472,123.8595,123.7472,123.8501,6040.0
2021-12-08 15:20:00,132.43,132.47,132.39,132.46,8268.0,123.8501,123.8875,123.8127,123.8782,8268.0
2021-12-08 15:25:00,132.46,132.48,132.39,132.44,8130.0,123.8782,123.8969,123.8127,123.8595,8130.0
2021-12-08 15:30:00,132.42,132.45,132.27,132.44,10698.0,123.8407,123.8688,123.7005,123.8595,10698.0
2021-12-08 15:35:00,132.45,132.54,132.31,132.38,19716.0,123.8688,123.953,123.7379,123.8033,19716.0
2021-12-08 15:40:00,132.38,132.44,132.23,132.31,25322.0,123.8033,123.8595,123.6631,123.7379,25322.0
2021-12-08 15:45:00,132.33,132.39,132.1,132.1,36353.0,123.7566,123.8127,123.5415,123.5415,36353.0
2021-12-08 15:50:00,132.1,132.27,132.1,132.15,65372.0,123.5415,123.7005,123.5415,123.5882,65372.0
2021-12-08 15:55:00,132.14,132.15,131.7,131.75,168743.0,123.5789,123.5882,123.1674,123.2142,168743.0
2021-12-09 09:30:00,132.06,132.75,131.85,132.4,33194.0,123.5041,124.1494,123.3077,123.822,33194.0
2021-12-09 09:35:00,132.41,132.41,132.06,132.28,6480.0,123.8314,123.8314,123.5041,123.7098,6480.0
2021-12-09 09:40:00,132.27,132.31,131.98,132.07,12459.0,123.7005,123.7379,123.4293,123.5134,12459.0
2021-12-09 09:45:00,132.05,132.22,131.83,131.86,16576.0,123.4947,123.6537,123.289,123.317,16576.0
2021-12-09 09:50:00,131.7,132.35,131.7,132.09,22487.0,123.1674,123.7753,123.1674,123.5321,22487.0
2021-12-09 09:55:00,132.08,132.27,132.06,132.2,3000.0,123.5228,123.7005,123.5041,123.635,3000.0
2021-12-09 10:00:00,132.26,132.44,132.19,132.4,4754.0,123.6911,123.8595,123.6256,123.822,4754.0
2021-12-09 10:05:00,132.36,132.39,132.14,132.37,13071.0,123.7846,123.8127,123.5789,123.794,13071.0
2021-12-09 10:10:00,132.35,132.52,132.25,132.35,3369.0,123.7753,123.9343,123.6818,123.7753,3369.0
2021-12-09 10:15:00,132.39,132.65,132.25,132.3,4831.0,123.8127,124.0558,123.6818,123.7285,4831.0
2021-12-09 10:20:00,132.42,132.53,132.27,132.46,3744.0,123.8407,123.9436,123.7005,123.8782,3744.0
2021-12-09 10:25:00,132.52,132.53,132.37,132.37,3115.0,123.9343,123.9436,123.794,123.794,3115.0
2021-12-09 10:30:00,132.43,132.49,132.26,132.38,29792.0,123.8501,123.9062,123.6911,123.8033,29792.0
2021-12-09 10:35:00,132.42,132.44,132.14,132.15,19947.0,123.8407,123.8595,123.5789,123.5882,19947.0
2021-12-09 10:40:00,132.21,132.38,132.21,132.33,2200.0,123.6444,123.8033,123.6444,123.7566,2200.0
2021-12-09 10:45:00,132.38,132.48,132.24,132.46,6168.0,123.8033,123.8969,123.6724,123.8782,6168.0
2021-12-09 10:50:00,132.44,132.67,132.4,132.61,9232.0,123.8595,124.0746,123.822,124.0184,9232.0
2021-12-09 10:55:00,132.6,132.69,132.55,132.69,7737.0,124.0091,124.0933,123.9623,124.0933,7737.0
2021-12-09 11:00:00,132.7,132.79,132.7,132.76,1187.0,124.1026,124.1868,124.1026,124.1587,1187.0
2021-12-09 11:05:00,132.76,132.87,132.67,132.87,3554.0,124.1587,124.2616,124.0746,124.2616,3554.0
2021-12-09 11:10:00,132.82,132.9,132.74,132.87,4596.0,124.2148,124.2896,124.14,124.2616,4596.0
2021-12-09 11:15:00,132.85,132.9,132.75,132.86,3188.0,124.2429,124.2896,124.1494,124.2522,3188.0
2021-12-09 11:20:00,132.88,132.9,132.7,132.75,5825.0,124.2709,124.2896,124.1026,124.1494,5825.0
2021-12-09 11:25:00,132.78,132.9,132.75,132.9,2510.0,124.1774,124.2896,124.1494,124.2896,2510.0
2021-12-09 11:30:00,132.9,133.05,132.89,132.89,4367.0,124.2896,124.4299,124.2803,124.2803,4367.0
2021-12-09 11:35:00,132.84,133.04,132.84,132.96,2689.0,124.2335,124.4206,124.2335,124.3458,2689.0
2021-12-09 11:40:00,133.1,133.1,133.03,133.03,707.0,124.4767,124.4767,124.4112,124.4112,707.0
2021-12-09 11:45:00,133.0,133.04,132.93,133.02,1702.0,124.3832,124.4206,124.3177,124.4019,1702.0
2021-12-09 11:50:00,133.06,133.18,133.04,133.15,9133.0,124.4393,124.5515,124.4206,124.5235,9133.0
2021-12-09 11:55:00,133.1,133.16,133.03,133.14,4462.0,124.4767,124.5328,124.4112,124.5141,4462.0
2021-12-09 12:00:00,133.14,133.28,133.14,133.25,3218.0,124.5141,124.645,124.5141,124.617,3218.0
2021-12-09 12:05:00,133.27,133.43,133.26,133.39,7821.0,124.6357,124.7853,124.6263,124.7479,7821.0
2021-12-09 12:10:00,133.42,133.42,133.34,133.39,3680.0,124.776,124.776,124.7011,124.7479,3680.0
2021-12-09 12:15:00,133.36,133.36,133.18,133.18,4395.0,124.7198,124.7198,124.5515,124.5515,4395.0
2021-12-09 12:20:00,133.17,133.24,133.17,133.24,2107.0,124.5422,124.6076,124.5422,124.6076,2107.0
2021-12-09 12:25:00,133.25,133.35,133.25,133.26,4836.0,124.617,124.7105,124.617,124.6263,4836.0
2021-12-09 12:30:00,133.25,133.37,133.25,133.36,1192.0,124.617,124.7292,124.617,124.7198,1192.0
2021-12-09 12:35:00,133.41,133.41,133.31,133.36,1311.0,124.7666,124.7666,124.6731,124.7198,1311.0
2021-12-09 12:40:00,133.37,133.41,133.33,133.41,2502.0,124.7292,124.7666,124.6918,124.7666,2502.0
2021-12-09 12:45:00,133.37,133.47,133.37,133.42,4681.0,124.7292,124.8227,124.7292,124.776,4681.0
2021-12-09 12:50:00,133.45,133.61,133.45,133.61,3114.0,124.804,124.9536,124.804,124.9536,3114.0
2021-12-09 12:55:00,133.6,133.6,133.53,133.56,4819.0,124.9443,124.9443,124.8788,124.9069,4819.0
2021-12-09 13:00:00,133.53,133.58,133.51,133.53,2633.0,124.8788,124.9256,124.8601,124.8788,2633.0
2021-12-09 13:05:00,133.55,133.59,133.52,133.55,6737.0,124.8975,124.9349,124.8695,124.8975,6737.0
2021-12-09 13:10:00,133.55,133.73,133.54,133.73,5912.0,124.8975,125.0659,124.8882,125.0659,5912.0
2021-12-09 13:15:00,133.74,133.8,133.74,133.74,5369.0,125.0752,125.1313,125.0752,125.0752,5369.0
2021-12-09 13:20:00,133.75,133.87,133.74,133.86,4655.0,125.0846,125.1968,125.0752,125.1875,4655.0
2021-12-09 13:25:00,133.86,134.05,133.83,134.0,5762.0,125.1875,125.3651,125.1594,125.3184,5762.0
2021-12-09 13:30:00,133.97,134.02,133.86,133.89,13694.0,125.2903,125.3371,125.1875,125.2155,13694.0
2021-12-09 13:35:00,133.77,133.78,133.67,133.74,5336.0,125.1033,125.1126,125.0098,125.0752,5336.0
2021-12-09 13:40:00,133.7,133.7,133.51,133.51,3273.0,125.0378,125.0378,124.8601,124.8601,3273.0
2021-12-09 13:45:00,133.53,133.54,133.44,133.54,3683.0,124.8788,124.8882,124.7947,124.8882,3683.0
2021-12-09 13:50:00,133.56,133.71,133.56,133.67,3339.0,124.9069,125.0472,124.9069,125.0098,3339.0
2021-12-09 13:55:00,133.68,133.68,133.53,133.53,1605.0,125.0191,125.0191,124.8788,124.8788,1605.0
2021-12-09 14:00:00,133.56,133.88,133.56,133.87,8432.0,124.9069,125.2062,124.9069,125.1968,8432.0
2021-12-09 14:05:00,133.88,133.98,133.85,133.94,8401.0,125.2062,125.2997,125.1781,125.2623,8401.0
2021-12-09 14:10:00,133.97,134.03,133.89,133.95,3064.0,125.2903,125.3464,125.2155,125.2716,3064.0
2021-12-09 14:15:00,133.95,134.04,133.9,134.0,5517.0,125.2716,125.3558,125.2249,125.3184,5517.0
2021-12-09 14:20:00,134.03,134.2,134.02,134.2,3581.0,125.3464,125.5054,125.3371,125.5054,3581.0
2021-12-09 14:25:00,134.22,134.22,134.0,134.0,15274.0,125.5241,125.5241,125.3184,125.3184,15274.0
2021-12-09 14:30:00,134.0,134.01,133.83,133.93,12592.0,125.3184,125.3277,125.1594,125.2529,12592.0
2021-12-09 14:35:00,133.88,133.98,133.88,133.95,6542.0,125.2062,125.2997,125.2062,125.2716,6542.0
2021-12-09 14:40:00,133.96,133.96,133.86,133.87,7141.0,125.281,125.281,125.1875,125.1968,7141.0
2021-12-09 14:45:00,133.87,133.89,133.74,133.74,9309.0,125.1968,125.2155,125.0752,125.0752,9309.0
2021-12-09 14:50:00,133.64,133.68,133.6,133.67,2982.0,124.9817,125.0191,124.9443,125.0098,2982.0
2021-12-09 14:55:00,133.65,133.69,133.59,133.66,4113.0,124.9911,125.0285,124.9349,125.0004,4113.0
2021-12-09 15:00:00,133.69,133.7,133.59,133.66,8652.0,125.0285,125.0378,124.9349,125.0004,8652.0
2021-12-09 15:05:00,133.7,133.74,133.63,133.65,8198.0,125.0378,125.0752,124.9724,124.9911,8198.0
2021-12-09 15:10:00,133.64,133.68,133.51,133.56,4791.0,124.9817,125.0191,124.8601,124.9069,4791.0
2021-12-09 15:15:00,133.55,133.55,133.35,133.38,8687.0,124.8975,124.8975,124.7105,124.7386,8687.0
2021-12-09 15:20:00,133.35,133.36,133.23,133.32,10528.0,124.7105,124.7198,124.5983,124.6824,10528.0
2021-12-09 15:25:00,133.32,133.44,133.27,133.38,10015.0,124.6824,124.7947,124.6357,124.7386,10015.0
2021-12-09 15:30:00,133.35,133.41,133.33,133.4,15963.0,124.7105,124.7666,124.6918,124.7573,15963.0
2021-12-09 15:35:00,133.41,133.61,133.39,133.45,21306.0,124.7666,124.9536,124.7479,124.804,21306.0
2021-12-09 15:40:00,133.46,133.56,133.39,133.43,19784.0,124.8134,124.9069,124.7479,124.7853,19784.0
2021-12-09 15:45:00,133.44,133.48,133.35,133.37,21105.0,124.7947,124.8321,124.7105,124.7292,21105.0
2021-12-09 15:50:00,133.37,133.53,133.3,133.53,31753.0,124.7292,124.8788,124.6637,124.8788,31753.0
2021-12-09 15:55:00,133.51,133.52,133.07,133.07,108889.0,124.8601,124.8695,124.4486,124.4486,108889.0
2021-12-10 09:30:00,133.51,134.07,133.2,133.79,22224.0,124.8601,125.3838,124.5702,125.122,22224.0
2021-12-10 09:35:00,133.82,134.12,133.79,133.84,8762.0,125.15,125.4306,125.122,125.1687,8762.0
2021-12-10 09:40:00,133.85,134.38,133.77,134.24,5967.0,125.1781,125.6738,125.1033,125.5428,5967.0
2021-12-10 09:45:00,134.34,134.38,134.04,134.22,4483.0,125.6364,125.6738,125.3558,125.5241,4483.0
2021-12-10 09:50:00,134.07,134.14,134.02,134.12,1673.0,125.3838,125.4493,125.3371,125.4306,1673.0
2021-12-10 09:55:00,134.04,134.15,133.95,134.15,10245.0,125.3558,125.4587,125.2716,125.4587,10245.0
2021-12-10 10:00:00,134.2,134.29,134.1,134.16,3613.0,125.5054,125.5896,125.4119,125.468,3613.0
2021-12-10 10:05:00,134.19,134.54,134.19,134.53,19547.0,125.4961,125.8234,125.4961,125.814,19547.0
2021-12-10 10:10:00,134.47,134.5,134.23,134.39,10676.0,125.7579,125.786,125.5335,125.6831,10676.0
2021-12-10 10:15:00,134.35,134.42,134.28,134.32,2513.0,125.6457,125.7112,125.5802,125.6176,2513.0
2021-12-10 10:20:00,134.34,134.35,134.23,134.28,4876.0,125.6364,125.6457,125.5335,125.5802,4876.0
2021-12-10 10:25:00,134.3,134.47,134.28,134.32,2332.0,125.5989,125.7579,125.5802,125.6176,2332.0
2021-12-10 10:30:00,134.37,134.37,133.93,133.93,2708.0,125.6644,125.6644,125.2529,125.2529,2708.0
2021-12-10 10:35:00,133.87,134.18,133.87,134.09,13508.0,125.1968,125.4867,125.1968,125.4026,13508.0
2021-12-10 10:40:00,134.15,134.18,133.98,133.98,7350.0,125.4587,125.4867,125.2997,125.2997,7350.0
2021-12-10 10:45:00,134.01,134.01,133.83,133.92,14050.0,125.3277,125.3277,125.1594,125.2436,14050.0
2021-12-10 10:50:00,133.94,134.05,133.93,134.02,3886.0,125.2623,125.3651,125.2529,125.3371,3886.0
2021-12-10 10:55:00,133.98,134.14,133.93,133.94,11336.0,125.2997,125.4493,125.2529,125.2623,11336.0
2021-12-10 11:00:00,133.94,134.15,133.94,134.14,7186.0,125.2623,125.4587,125.2623,125.4493,7186.0
2021-12-10 11:05:00,134.15,134.21,134.12,134.15,5068.0,125.4587,125.5148,125.4306,125.4587,5068.0
2021-12-10 11:10:00,134.12,134.16,134.03,134.11,8815.0,125.4306,125.468,125.3464,125.4213,8815.0
2021-12-10 11:15:00,134.08,134.14,133.93,134.14,3597.0,125.3932,125.4493,125.2529,125.4493,3597.0
2021-12-10 11:20:00,134.17,134.31,134.17,134.28,3426.0,125.4774,125.6083,125.4774,125.5802,3426.0
2021-12-10 11:25:00,134.27,134.34,134.21,134.34,2830.0,125.5709,125.6364,125.5148,125.6364,2830.0
2021-12-10 11:30:00,134.31,134.37,134.21,134.35,7325.0,125.6083,125.6644,125.5148,125.6457,7325.0
2021-12-10 11:35:00,134.47,134.5,134.39,134.42,2391.0,125.7579,125.786,125.6831,125.7112,2391.0
2021-12-10 11:40:00,134.45,134.56,134.45,134.55,1929.0,125.7392,125.8421,125.7392,125.8327,1929.0
2021-12-10 11:45:00,134.49,134.58,134.47,134.5,3984.0,125.7766,125.8608,125.7579,125.786,3984.0
2021-12-10 11:50:00,134.53,134.53,134.4,134.43,3887.0,125.814,125.814,125.6925,125.7205,3887.0
2021-12-10 11:55:00,134.47,134.75,134.47,134.72,4664.0,125.7579,126.0198,125.7579,125.9917,4664.0
2021-12-10 12:00:00,134.7,134.7,134.46,134.47,48898.0,125.973,125.973,125.7486,125.7579,48898.0
2021-12-10 12:05:00,134.48,134.59,134.45,134.58,3391.0,125.7673,125.8702,125.7392,125.8608,3391.0
2021-12-10 12:10:00,134.62,134.74,134.62,134.73,6887.0,125.8982,126.0104,125.8982,126.0011,6887.0
2021-12-10 12:15:00,134.71,134.74,134.53,134.53,3821.0,125.9824,126.0104,125.814,125.814,3821.0
2021-12-10 12:20:00,134.47,134.48,134.33,134.44,3518.0,125.7579,125.7673,125.627,125.7299,3518.0
2021-12-10 12:25:00,134.44,134.51,134.4,134.46,2640.0,125.7299,125.7953,125.6925,125.7486,2640.0
2021-12-10 12:30:00,134.43,134.43,134.35,134.39,3177.0,125.7205,125.7205,125.6457,125.6831,3177.0
2021-12-10 12:35:00,134.41,134.51,134.38,134.47,3759.0,125.7018,125.7953,125.6738,125.7579,3759.0
2021-12-10 12:40:00,134.52,134.55,134.44,134.44,1077.0,125.8047,125.8327,125.7299,125.7299,1077.0
2021-12-10 12:45:00,134.5,134.55,134.47,134.54,2285.0,125.786,125.8327,125.7579,125.8234,2285.0
2021-12-10 12:50:00,134.54,134.54,134.39,134.47,1892.0,125.8234,125.8234,125.6831,125.7579,1892.0
2021-12-10 12:55:00,134.48,134.56,134.48,134.56,3093.0,125.7673,125.8421,125.7673,125.8421,3093.0
2021-12-10 13:00:00,134.53,134.54,134.38,134.52,37486.0,125.814,125.8234,125.6738,125.8047,37486.0
2021-12-10 13:05:00,134.51,134.7,134.51,134.7,8948.0,125.7953,125.973,125.7953,125.973,8948.0
2021-12-10 13:10:00,134.67,134.7,134.62,134.64,3059.0,125.945,125.973,125.8982,125.9169,3059.0
2021-12-10 13:15:00,134.68,134.72,134.65,134.71,1717.0,125.9543,125.9917,125.9263,125.9824,1717.0
2021-12-10 13:20:00,134.72,134.73,134.64,134.71,3784.0,125.9917,126.0011,125.9169,125.9824,3784.0
2021-12-10 13:25:00,134.71,134.72,134.65,134.66,4286.0,125.9824,125.9917,125.9263,125.9356,4286.0
2021-12-10 13:30:00,134.66,134.69,134.58,134.65,4263.0,125.9356,125.9637,125.8608,125.9263,4263.0
2021-12-10 13:35:00,134.62,134.62,134.34,134.42,8564.0,125.8982,125.8982,125.6364,125.7112,8564.0
2021-12-10 13:40:00,134.39,134.46,134.39,134.45,5953.0,125.6831,125.7486,125.6831,125.7392,5953.0
2021-12-10 13:45:00,134.43,134.53,134.36,134.49,10598.0,125.7205,125.814,125.6551,125.7766,10598.0
2021-12-10 13:50:00,134.49,134.69,134.47,134.68,11112.0,125.7766,125.9637,125.7579,125.9543,11112.0
2021-12-10 13:55:00,134.59,134.59,134.37,134.49,8990.0,125.8702,125.8702,125.6644,125.7766,8990.0
2021-12-10 14:00:00,134.51,134.52,134.4,134.41,2573.0,125.7953,125.8047,125.6925,125.7018,2573.0
2021-12-10 14:05:00,134.41,134.44,134.32,134.41,4596.0,125.7018,125.7299,125.6176,125.7018,4596.0
2021-12-10 14:10:00,134.37,134.46,134.37,134.46,1736.0,125.6644,125.7486,125.6644,125.7486,1736.0
2021-12-10 14:15:00,134.44,134.53,134.4,134.53,6700.0,125.7299,125.814,125.6925,125.814,6700.0
2021-12-10 14:20:00,134.5,134.56,134.5,134.55,1158.0,125.786,125.8421,125.786,125.8327,1158.0
2021-12-10 14:25:00,134.53,134.53,134.49,134.51,2520.0,125.814,125.814,125.7766,125.7953,2520.0
2021-12-10 14:30:00,134.52,134.52,134.29,134.29,1803.0,125.8047,125.8047,125.5896,125.5896,1803.0
2021-12-10 14:35:00,134.29,134.37,134.19,134.37,4911.0,125.5896,125.6644,125.4961,125.6644,4911.0
2021-12-10 14:40:00,134.36,134.36,134.27,134.27,2172.0,125.6551,125.6551,125.5709,125.5709,2172.0
2021-12-10 14:45:00,134.19,134.23,134.17,134.18,3629.0,125.4961,125.5335,125.4774,125.4867,3629.0
2021-12-10 14:50:00,134.17,134.2,134.14,134.14,3055.0,125.4774,125.5054,125.4493,125.4493,3055.0
2021-12-10 14:55:00,134.14,134.16,134.02,134.02,6790.0,125.4493,125.468,125.3371,125.3371,6790.0
2021-12-10 15:00:00,134.08,134.1,133.87,133.91,6974.0,125.3932,125.4119,125.1968,125.2342,6974.0
2021-12-10 15:05:00,133.93,134.02,133.88,134.0,8228.0,125.2529,125.3371,125.2062,125.3184,8228.0
2021-12-10 15:10:00,133.98,134.01,133.91,133.96,5989.0,125.2997,125.3277,125.2342,125.281,5989.0
2021-12-10 15:15:00,133.95,134.06,133.94,134.05,3119.0,125.2716,125.3745,125.2623,125.3651,3119.0
2021-12-10 15:20:00,134.03,134.12,134.03,134.07,6232.0,125.3464,125.4306,125.3464,125.3838,6232.0
2021-12-10 15:25:00,134.04,134.11,134.04,134.09,4415.0,125.3558,125.4213,125.3558,125.4026,4415.0
2021-12-10 15:30:00,134.08,134.13,134.07,134.13,11357.0,125.3932,125.44,125.3838,125.44,11357.0
2021-12-10 15:35:00,134.13,134.13,133.9,133.9,19153.0,125.44,125.44,125.2249,125.2249,19153.0
2021-12-10 15:40:00,133.89,134.1,133.89,134.07,25341.0,125.2155,125.4119,125.2155,125.3838,25341.0
2021-12-10 15:45:00,134.08,134.19,134.05,134.1,20523.0,125.3932,125.4961,125.3651,125.4119,20523.0
2021-12-10 15:50:00,134.12,134.14,133.84,133.91,39463.0,125.4306,125.4493,125.1687,125.2342,39463.0
2021-12-10 15:55:00,133.89,133.9,133.75,133.87,106005.0,125.2155,125.2249,125.0846,125.1968,106005.0
2021-12-13 09:30:00,133.05,133.3,132.53,132.53,25500.0,124.4299,124.6637,123.9436,123.9436,25500.0
2021-12-13 09:35:00,132.45,132.71,132.37,132.49,16659.0,123.8688,124.112,123.794,123.9062,16659.0
2021-12-13 09:40:00,132.44,132.57,131.95,132.23,19186.0,123.8595,123.981,123.4012,123.6631,19186.0
2021-12-13 09:45:00,132.17,132.27,131.84,131.84,9051.0,123.6069,123.7005,123.2983,123.2983,9051.0
2021-12-13 09:50:00,131.69,131.98,131.62,131.98,16135.0,123.158,123.4293,123.0926,123.4293,16135.0
2021-12-13 09:55:00,131.94,132.02,131.46,131.47,12872.0,123.3918,123.4667,122.9429,122.9523,12872.0
2021-12-13 10:00:00,131.41,131.58,131.33,131.35,18303.0,122.8962,123.0552,122.8214,122.8401,18303.0
2021-12-13 10:05:00,131.26,131.56,131.21,131.56,12196.0,122.7559,123.0365,122.7091,123.0365,12196.0
2021-12-13 10:10:00,131.56,131.69,131.31,131.58,28398.0,123.0365,123.158,122.8027,123.0552,28398.0
2021-12-13 10:15:00,131.66,132.01,131.64,132.0,4388.0,123.13,123.4573,123.1113,123.448,4388.0
2021-12-13 10:20:00,132.08,132.18,131.66,131.84,11057.0,123.5228,123.6163,123.13,123.2983,11057.0
2021-12-13 10:25:00,131.88,131.88,131.39,131.4,17732.0,123.3357,123.3357,122.8775,122.8868,17732.0
2021-12-13 10:30:00,131.34,131.52,131.27,131.45,10404.0,122.8307,122.9991,122.7653,122.9336,10404.0
2021-12-13 10:35:00,131.47,131.58,131.39,131.42,20071.0,122.9523,123.0552,122.8775,122.9055,20071.0
2021-12-13 10:40:00,131.33,131.33,131.06,131.16,27218.0,122.8214,122.8214,122.5689,122.6624,27218.0
2021-12-13 10:45:00,131.21,131.57,131.2,131.57,8891.0,122.7091,123.0458,122.6998,123.0458,8891.0
2021-12-13 10:50:00,131.65,131.65,131.41,131.47,14223.0,123.1206,123.1206,122.8962,122.9523,14223.0
2021-12-13 10:55:00,131.42,131.74,131.39,131.73,5907.0,122.9055,123.2048,122.8775,123.1955,5907.0
2021-12-13 11:00:00,131.67,131.78,131.46,131.47,5669.0,123.1393,123.2422,122.9429,122.9523,5669.0
2021-12-13 11:05:00,131.38,131.45,131.3,131.4,5107.0,122.8681,122.9336,122.7933,122.8868,5107.0
2021-12-13 11:10:00,131.34,131.43,131.2,131.21,2615.0,122.8307,122.9149,122.6998,122.7091,2615.0
2021-12-13 11:15:00,131.28,131.55,131.28,131.32,6475.0,122.7746,123.0271,122.7746,122.812,6475.0
2021-12-13 11:20:00,131.28,131.62,131.23,131.62,2112.0,122.7746,123.0926,122.7278,123.0926,2112.0
2021-12-13 11:25:00,131.64,131.73,131.59,131.61,11553.0,123.1113,123.1955,123.0645,123.0832,11553.0
2021-12-13 11:30:00,131.64,131.68,131.53,131.6,3600.0,123.1113,123.1487,123.0084,123.0739,3600.0
2021-12-13 11:35:00,131.61,131.92,131.56,131.83,4516.0,123.0832,123.3731,123.0365,123.289,4516.0
2021-12-13 11:40:00,131.85,131.85,131.72,131.78,4390.0,123.3077,123.3077,123.1861,123.2422,4390.0
2021-12-13 11:45:00,131.74,131.97,131.74,131.89,9090.0,123.2048,123.4199,123.2048,123.3451,9090.0
2021-12-13 11:50:00,131.9,131.9,131.77,131.8,1400.0,123.3544,123.3544,123.2329,123.2609,1400.0
2021-12-13 11:55:00,131.82,132.0,131.78,132.0,4225.0,123.2796,123.448,123.2422,123.448,4225.0
2021-12-13 12:00:00,131.97,131.97,131.6,131.78,4044.0,123.4199,123.4199,123.0739,123.2422,4044.0
2021-12-13 12:05:00,131.81,131.93,131.81,131.88,2363.0,123.2703,123.3825,123.2703,123.3357,2363.0
2021-12-13 12:10:00,131.98,132.1,131.97,132.1,8339.0,123.4293,123.5415,123.4199,123.5415,8339.0
2021-12-13 12:15:00,132.03,132.21,132.03,132.16,2652.0,123.476,123.6444,123.476,123.5976,2652.0
2021-12-13 12:20:00,132.09,132.1,132.03,132.07,982.0,123.5321,123.5415,123.476,123.5134,982.0
2021-12-13 12:25:00,132.02,132.09,131.91,132.03,10237.0,123.4667,123.5321,123.3638,123.476,10237.0
2021-12-13 12:30:00,131.99,131.99,131.75,131.75,903.0,123.4386,123.4386,123.2142,123.2142,903.0
2021-12-13 12:35:00,131.79,131.95,131.75,131.89,6900.0,123.2516,123.4012,123.2142,123.3451,6900.0
2021-12-13 12:40:00,131.84,132.03,131.84,132.03,5288.0,123.2983,123.476,123.2983,123.476,5288.0
2021-12-13 12:45:00,132.06,132.06,131.9,131.98,2463.0,123.5041,123.5041,123.3544,123.4293,2463.0
2021-12-13 12:50:00,131.89,131.89,131.8,131.8,3792.0,123.3451,123.3451,123.2609,123.2609,3792.0
2021-12-13 12:55:00,131.78,131.82,131.65,131.8,3336.0,123.2422,123.2796,123.1206,123.2609,3336.0
2021-12-13 13:00:00,131.78,131.78,131.66,131.67,2457.0,123.2422,123.2422,123.13,123.1393,2457.0
2021-12-13 13:05:00,131.66,131.71,131.59,131.61,7529.0,123.13,123.1767,123.0645,123.0832,7529.0
2021-12-13 13:10:00,131.55,131.7,131.54,131.7,2667.0,123.0271,123.1674,123.0178,123.1674,2667.0
2021-12-13 13:15:00,131.72,131.89,131.72,131.87,4158.0,123.1861,123.3451,123.1861,123.3264,4158.0
2021-12-13 13:20:00,131.89,131.91,131.78,131.87,6596.0,123.3451,123.3638,123.2422,123.3264,6596.0
2021-12-13 13:25:00,131.92,132.01,131.83,131.97,2800.0,123.3731,123.4573,123.289,123.4199,2800.0
2021-12-13 13:30:00,131.97,132.01,131.88,131.94,6853.0,123.4199,123.4573,123.3357,123.3918,6853.0
2021-12-13 13:35:00,131.94,132.04,131.94,132.02,8298.0,123.3918,123.4854,123.3918,123.4667,8298.0
2021-12-13 13:40:00,132.07,132.14,132.05,132.1,3877.0,123.5134,123.5789,123.4947,123.5415,3877.0
2021-12-13 13:45:00,132.07,132.27,132.07,132.27,6131.0,123.5134,123.7005,123.5134,123.7005,6131.0
2021-12-13 13:50:00,132.3,132.34,132.28,132.3,2023.0,123.7285,123.7659,123.7098,123.7285,2023.0
2021-12-13 13:55:00,132.32,132.47,132.28,132.43,6104.0,123.7472,123.8875,123.7098,123.8501,6104.0
2021-12-13 14:00:00,132.4,132.4,132.21,132.21,3709.0,123.822,123.822,123.6444,123.6444,3709.0
2021-12-13 14:05:00,132.18,132.4,132.18,132.4,5097.0,123.6163,123.822,123.6163,123.822,5097.0
2021-12-13 14:10:00,132.36,132.44,132.34,132.39,3735.0,123.7846,123.8595,123.7659,123.8127,3735.0
2021-12-13 14:15:00,132.43,132.52,132.4,132.52,3959.0,123.8501,123.9343,123.822,123.9343,3959.0
2021-12-13 14:20:00,132.53,132.65,132.49,132.54,4107.0,123.9436,124.0558,123.9062,123.953,4107.0
2021-12-13 14:25:00,132.53,132.57,132.43,132.56,4392.0,123.9436,123.981,123.8501,123.9717,4392.0
2021-12-13 14:30:00,132.58,132.68,132.55,132.68,9099.0,123.9904,124.0839,123.9623,124.0839,9099.0
2021-12-13 14:35:00,132.69,132.71,132.57,132.58,8758.0,124.0933,124.112,123.981,123.9904,8758.0
2021-12-13 14:40:00,132.57,132.59,132.48,132.49,1246.0,123.981,123.9997,123.8969,123.9062,1246.0
2021-12-13 14:45:00,132.48,132.53,132.47,132.51,3646.0,123.8969,123.9436,123.8875,123.9249,3646.0
2021-12-13 14:50:00,132.5,132.59,132.49,132.56,3710.0,123.9156,123.9997,123.9062,123.9717,3710.0
2021-12-13 14:55:00,132.56,132.62,132.54,132.62,3218.0,123.9717,124.0278,123.953,124.0278,3218.0
2021-12-13 15:00:00,132.61,132.62,132.55,132.55,3872.0,124.0184,124.0278,123.9623,123.9623,3872.0
2021-12-13 15:05:00,132.57,132.58,132.34,132.34,4362.0,123.981,123.9904,123.7659,123.7659,4362.0
2021-12-13 15:10:00,132.34,132.42,132.26,132.42,3849.0,123.7659,123.8407,123.6911,123.8407,3849.0
2021-12-13 15:15:00,132.4,132.43,132.27,132.31,7087.0,123.822,123.8501,123.7005,123.7379,7087.0
2021-12-13 15:20:00,132.33,132.43,132.3,132.43,3913.0,123.7566,123.8501,123.7285,123.8501,3913.0
2021-12-13 15:25:00,132.42,132.46,132.37,132.4,4308.0,123.8407,123.8782,123.794,123.822,4308.0
2021-12-13 15:30:00,132.39,132.43,132.29,132.38,8192.0,123.8127,123.8501,123.7192,123.8033,8192.0
2021-12-13 15:35:00,132.37,132.84,132.37,132.66,16676.0,123.794,124.2335,123.794,124.0652,16676.0
2021-12-13 15:40:00,132.65,132.72,132.61,132.61,11644.0,124.0558,124.1213,124.0184,124.0184,11644.0
2021-12-13 15:45:00,132.64,132.65,132.45,132.47,12574.0,124.0465,124.0558,123.8688,123.8875,12574.0
2021-12-13 15:50:00,132.42,132.45,132.17,132.17,24209.0,123.8407,123.8688,123.6069,123.6069,24209.0
2021-12-13 15:55:00,132.19,132.24,132.1,132.18,68101.0,123.6256,123.6724,123.5415,123.6163,68101.0
2021-12-14 09:30:00,131.56,132.16,131.56,132.09,13676.0,123.0365,123.5976,123.0365,123.5321,13676.0
2021-12-14 09:35:00,132.15,132.15,131.5,131.55,12043.0,123.5882,123.5882,122.9804,123.0271,12043.0
2021-12-14 09:40:00,131.61,131.91,131.56,131.73,8559.0,123.0832,123.3638,123.0365,123.1955,8559.0
2021-12-14 09:45:00,131.82,131.82,131.57,131.79,11097.0,123.2796,123.2796,123.0458,123.2516,11097.0
2021-12-14 09:50:00,131.81,132.23,131.81,132.21,8548.0,123.2703,123.6631,123.2703,123.6444,8548.0
2021-12-14 09:55:00,132.2,132.44,132.2,132.38,20219.0,123.635,123.8595,123.635,123.8033,20219.0
2021-12-14 10:00:00,132.43,132.56,132.39,132.56,12688.0,123.8501,123.9717,123.8127,123.9717,12688.0
2021-12-14 10:05:00,132.56,132.68,132.39,132.39,6206.0,123.9717,124.0839,123.8127,123.8127,6206.0
2021-12-14 10:10:00,132.4,132.4,132.16,132.31,8529.0,123.822,123.822,123.5976,123.7379,8529.0
2021-12-14 10:15:00,132.3,132.57,132.3,132.56,3248.0,123.7285,123.981,123.7285,123.9717,3248.0
2021-12-14 10:20:00,132.54,132.81,132.47,132.75,10248.0,123.953,124.2055,123.8875,124.1494,10248.0
2021-12-14 10:25:00,132.85,133.0,132.85,132.97,5994.0,124.2429,124.3832,124.2429,124.3551,5994.0
2021-12-14 10:30:00,132.92,132.92,132.62,132.65,3891.0,124.3084,124.3084,124.0278,124.0558,3891.0
2021-12-14 10:35:00,132.56,132.71,132.5,132.62,5197.0,123.9717,124.112,123.9156,124.0278,5197.0
2021-12-14 10:40:00,132.58,132.62,132.32,132.34,4701.0,123.9904,124.0278,123.7472,123.7659,4701.0
2021-12-14 10:45:00,132.34,132.35,131.95,131.99,4980.0,123.7659,123.7753,123.4012,123.4386,4980.0
2021-12-14 10:50:00,131.97,131.99,131.81,131.86,3463.0,123.4199,123.4386,123.2703,123.317,3463.0
2021-12-14 10:55:00,131.8,131.95,131.67,131.94,13125.0,123.2609,123.4012,123.1393,123.3918,13125.0
2021-12-14 11:00:00,131.93,131.97,131.69,131.96,6783.0,123.3825,123.4199,123.158,123.4106,6783.0
2021-12-14 11:05:00,132.07,132.16,132.05,132.11,3208.0,123.5134,123.5976,123.4947,123.5508,3208.0
2021-12-14 11:10:00,132.08,132.34,132.05,132.24,19004.0,123.5228,123.7659,123.4947,123.6724,19004.0
2021-12-14 11:15:00,132.28,132.31,132.05,132.11,5459.0,123.7098,123.7379,123.4947,123.5508,5459.0
2021-12-14 11:20:00,132.14,132.23,132.08,132.18,4255.0,123.5789,123.6631,123.5228,123.6163,4255.0
2021-12-14 11:25:00,132.29,132.5,132.29,132.5,2759.0,123.7192,123.9156,123.7192,123.9156,2759.0
2021-12-14 11:30:00,132.52,132.55,132.35,132.44,5764.0,123.9343,123.9623,123.7753,123.8595,5764.0
2021-12-14 11:35:00,132.35,132.42,132.22,132.33,4539.0,123.7753,123.8407,123.6537,123.7566,4539.0
2021-12-14 11:40:00,132.32,132.36,132.32,132.36,1306.0,123.7472,123.7846,123.7472,123.7846,1306.0
2021-12-14 11:45:00,132.36,132.44,132.3,132.41,3572.0,123.7846,123.8595,123.7285,123.8314,3572.0
2021-12-14 11:50:00,132.32,132.34,132.21,132.27,8098.0,123.7472,123.7659,123.6444,123.7005,8098.0
2021-12-14 11:55:00,132.26,132.31,131.99,131.99,4617.0,123.6911,123.7379,123.4386,123.4386,4617.0
2021-12-14 12:00:00,132.1,132.2,132.09,132.14,3429.0,123.5415,123.635,123.5321,123.5789,3429.0
2021-12-14 12:05:00,132.14,132.22,132.05,132.21,4258.0,123.5789,123.6537,123.4947,123.6444,4258.0
2021-12-14 12:10:00,132.2,132.24,132.17,132.24,1014.0,123.635,123.6724,123.6069,123.6724,1014.0
2021-12-14 12:15:00,132.24,132.27,132.17,132.25,1902.0,123.6724,123.7005,123.6069,123.6818,1902.0
2021-12-14 12:20:00,132.19,132.22,131.93,131.93,3628.0,123.6256,123.6537,123.3825,123.3825,3628.0
2021-12-14 12:25:00,131.94,132.1,131.92,132.06,5489.0,123.3918,123.5415,123.3731,123.5041,5489.0
2021-12-14 12:30:00,132.02,132.06,131.96,132.06,2700.0,123.4667,123.5041,123.4106,123.5041,2700.0
2021-12-14 12:35:00,132.09,132.1,132.0,132.07,6584.0,123.5321,123.5415,123.448,123.5134,6584.0
2021-12-14 12:40:00,132.11,132.12,131.95,132.03,7303.0,123.5508,123.5602,123.4012,123.476,7303.0
2021-12-14 12:45:00,132.06,132.1,131.98,132.09,5198.0,123.5041,123.5415,123.4293,123.5321,5198.0
2021-12-14 12:50:00,132.11,132.15,132.08,132.08,2848.0,123.5508,123.5882,123.5228,123.5228,2848.0
2021-12-14 12:55:00,132.06,132.13,132.06,132.09,1503.0,123.5041,123.5695,123.5041,123.5321,1503.0
2021-12-14 13:00:00,132.06,132.16,132.06,132.14,2919.0,123.5041,123.5976,123.5041,123.5789,2919.0
2021-12-14 13:05:00,132.11,132.14,132.07,132.14,2067.0,123.5508,123.5789,123.5134,123.5789,2067.0
2021-12-14 13:10:00,132.14,132.21,132.01,132.01,3063.0,123.5789,123.6444,123.4573,123.4573,3063.0
2021-12-14 13:15:00,131.99,132.01,131.75,131.84,13538.0,123.4386,123.4573,123.2142,123.2983,13538.0
2021-12-14 13:20:00,131.8,131.82,131.74,131.79,2863.0,123.2609,123.2796,123.2048,123.2516,2863.0
2021-12-14 13:25:00,131.77,131.84,131.72,131.84,4364.0,123.2329,123.2983,123.1861,123.2983,4364.0
2021-12-14 13:30:00,131.86,131.86,131.74,131.74,2250.0,123.317,123.317,123.2048,123.2048,2250.0
2021-12-14 13:35:00,131.79,131.84,131.72,131.81,5542.0,123.2516,123.2983,123.1861,123.2703,5542.0
2021-12-14 13:40:00,131.8,131.84,131.59,131.59,3927.0,123.2609,123.2983,123.0645,123.0645,3927.0
2021-12-14 13:45:00,131.61,131.76,131.6,131.76,3215.0,123.0832,123.2235,123.0739,123.2235,3215.0
2021-12-14 13:50:00,131.76,131.81,131.71,131.72,2665.0,123.2235,123.2703,123.1767,123.1861,2665.0
2021-12-14 13:55:00,131.74,131.79,131.69,131.79,6662.0,123.2048,123.2516,123.158,123.2516,6662.0
2021-12-14 14:00:00,131.78,131.84,131.74,131.81,16343.0,123.2422,123.2983,123.2048,123.2703,16343.0
2021-12-14 14:05:00,131.74,131.99,131.74,131.99,9542.0,123.2048,123.4386,123.2048,123.4386,9542.0
2021-12-14 14:10:00,131.98,132.03,131.9,131.95,4802.0,123.4293,123.476,123.3544,123.4012,4802.0
2021-12-14 14:15:00,131.95,131.95,131.92,131.94,2740.0,123.4012,123.4012,123.3731,123.3918,2740.0
2021-12-14 14:20:00,131.95,131.97,131.88,131.9,5633.0,123.4012,123.4199,123.3357,123.3544,5633.0
2021-12-14 14:25:00,131.92,131.99,131.89,131.89,3209.0,123.3731,123.4386,123.3451,123.3451,3209.0
2021-12-14 14:30:00,131.9,131.9,131.84,131.9,1769.0,123.3544,123.3544,123.2983,123.3544,1769.0
2021-12-14 14:35:00,131.87,131.87,131.79,131.79,5087.0,123.3264,123.3264,123.2516,123.2516,5087.0
2021-12-14 14:40:00,131.84,131.98,131.81,131.98,4494.0,123.2983,123.4293,123.2703,123.4293,4494.0
2021-12-14 14:45:00,132.0,132.03,131.86,131.86,3059.0,123.448,123.476,123.317,123.317,3059.0
2021-12-14 14:50:00,131.84,131.93,131.82,131.83,6516.0,123.2983,123.3825,123.2796,123.289,6516.0
2021-12-14 14:55:00,131.83,131.96,131.81,131.83,2211.0,123.289,123.4106,123.2703,123.289,2211.0
2021-12-14 15:00:00,131.91,132.18,131.9,132.18,5422.0,123.3638,123.6163,123.3544,123.6163,5422.0
2021-12-14 15:05:00,132.14,132.23,132.11,132.22,3016.0,123.5789,123.6631,123.5508,123.6537,3016.0
2021-12-14 15:10:00,132.23,132.23,132.15,132.21,5120.0,123.6631,123.6631,123.5882,123.6444,5120.0
2021-12-14 15:15:00,132.24,132.36,132.22,132.36,5601.0,123.6724,123.7846,123.6537,123.7846,5601.0
2021-12-14 15:20:00,132.35,132.35,132.23,132.23,6529.0,123.7753,123.7753,123.6631,123.6631,6529.0
2021-12-14 15:25:00,132.22,132.23,132.12,132.22,4248.0,123.6537,123.6631,123.5602,123.6537,4248.0
2021-12-14 15:30:00,132.18,132.26,132.16,132.21,6652.0,123.6163,123.6911,123.5976,123.6444,6652.0
2021-12-14 15:35:00,132.21,132.36,132.1,132.14,7226.0,123.6444,123.7846,123.5415,123.5789,7226.0
2021-12-14 15:40:00,132.12,132.16,132.0,132.02,22269.0,123.5602,123.5976,123.448,123.4667,22269.0
2021-12-14 15:45:00,131.99,132.13,131.93,131.93,14328.0,123.4386,123.5695,123.3825,123.3825,14328.0
2021-12-14 15:50:00,131.88,131.96,131.76,131.78,24431.0,123.3357,123.4106,123.2235,123.2422,24431.0
2021-12-14 15:55:00,131.8,132.03,131.73,131.98,98787.0,123.2609,123.476,123.1955,123.4293,98787.0
2021-12-15 09:30:00,132.01,132.49,131.71,132.33,18918.0,123.4573,123.9062,123.1767,123.7566,18918.0
2021-12-15 09:35:00,132.26,132.29,131.69,131.94,11080.0,123.6911,123.7192,123.158,123.3918,11080.0
2021-12-15 09:40:00,131.93,132.1,131.54,132.06,4580.0,123.3825,123.5415,123.0178,123.5041,4580.0
2021-12-15 09:45:00,132.04,132.21,131.72,131.72,6673.0,123.4854,123.6444,123.1861,123.1861,6673.0
2021-12-15 09:50:00,131.84,132.15,131.73,132.15,2519.0,123.2983,123.5882,123.1955,123.5882,2519.0
2021-12-15 09:55:00,132.09,132.13,131.74,131.93,8606.0,123.5321,123.5695,123.2048,123.3825,8606.0
2021-12-15 10:00:00,131.93,132.03,131.61,131.65,3184.0,123.3825,123.476,123.0832,123.1206,3184.0
2021-12-15 10:05:00,131.65,131.65,131.3,131.6,4263.0,123.1206,123.1206,122.7933,123.0739,4263.0
2021-12-15 10:10:00,131.55,131.72,131.43,131.49,3887.0,123.0271,123.1861,122.9149,122.971,3887.0
2021-12-15 10:15:00,131.52,131.73,131.43,131.5,5471.0,122.9991,123.1955,122.9149,122.9804,5471.0
2021-12-15 10:20:00,131.55,131.56,131.49,131.51,1400.0,123.0271,123.0365,122.971,122.9897,1400.0
2021-12-15 10:25:00,131.51,131.67,131.46,131.67,12807.0,122.9897,123.1393,122.9429,123.1393,12807.0
2021-12-15 10:30:00,131.71,131.84,131.63,131.71,5628.0,123.1767,123.2983,123.1019,123.1767,5628.0
2021-12-15 10:35:00,131.58,131.75,131.58,131.73,3942.0,123.0552,123.2142,123.0552,123.1955,3942.0
2021-12-15 10:40:00,131.74,131.84,131.7,131.79,3990.0,123.2048,123.2983,123.1674,123.2516,3990.0
2021-12-15 10:45:00,131.83,132.02,131.77,131.95,2195.0,123.289,123.4667,123.2329,123.4012,2195.0
2021-12-15 10:50:00,132.01,132.06,131.88,132.05,2865.0,123.4573,123.5041,123.3357,123.4947,2865.0
2021-12-15 10:55:00,132.0,132.04,131.87,131.93,1901.0,123.448,123.4854,123.3264,123.3825,1901.0
2021-12-15 11:00:00,131.89,132.06,131.87,132.06,3200.0,123.3451,123.5041,123.3264,123.5041,3200.0
2021-12-15 11:05:00,132.05,132.09,131.94,132.0,4546.0,123.4947,123.5321,123.3918,123.448,4546.0
2021-12-15 11:10:00,132.02,132.06,131.92,131.92,2001.0,123.4667,123.5041,123.3731,123.3731,2001.0
2021-12-15 11:15:00,131.93,131.93,131.78,131.81,2958.0,123.3825,123.3825,123.2422,123.2703,2958.0
2021-12-15 11:20:00,131.79,131.97,131.79,131.94,9857.0,123.2516,123.4199,123.2516,123.3918,9857.0
2021-12-15 11:25:00,131.91,132.02,131.91,131.99,3194.0,123.3638,123.4667,123.3638,123.4386,3194.0
2021-12-15 11:30:00,131.99,132.02,131.89,131.95,12615.0,123.4386,123.4667,123.3451,123.4012,12615.0
2021-12-15 11:35:00,131.96,132.0,131.88,131.88,3658.0,123.4106,123.448,123.3357,123.3357,3658.0
2021-12-15 11:40:00,131.86,131.9,131.77,131.86,3191.0,123.317,123.3544,123.2329,123.317,3191.0
2021-12-15 11:45:00,131.9,132.23,131.9,132.23,2338.0,123.3544,123.6631,123.3544,123.6631,2338.0
2021-12-15 11:50:00,132.17,132.23,132.05,132.12,2701.0,123.6069,123.6631,123.4947,123.5602,2701.0
2021-12-15 11:55:00,132.2,132.2,132.03,132.12,1910.0,123.635,123.635,123.476,123.5602,1910.0
2021-12-15 12:00:00,132.16,132.24,132.1,132.24,2451.0,123.5976,123.6724,123.5415,123.6724,2451.0
2021-12-15 12:05:00,132.25,132.25,132.06,132.21,3227.0,123.6818,123.6818,123.5041,123.6444,3227.0
2021-12-15 12:10:00,132.22,132.26,132.16,132.26,2107.0,123.6537,123.6911,123.5976,123.6911,2107.0
2021-12-15 12:15:00,132.22,132.28,132.12,132.12,2439.0,123.6537,123.7098,123.5602,123.5602,2439.0
2021-12-15 12:20:00,132.12,132.2,132.03,132.03,2723.0,123.5602,123.635,123.476,123.476,2723.0
2021-12-15 12:25:00,132.09,132.25,132.07,132.25,2500.0,123.5321,123.6818,123.5134,123.6818,2500.0
2021-12-15 12:30:00,132.25,132.3,132.19,132.19,3302.0,123.6818,123.7285,123.6256,123.6256,3302.0
2021-12-15 12:35:00,132.25,132.28,132.2,132.22,5940.0,123.6818,123.7098,123.635,123.6537,5940.0
2021-12-15 12:40:00,132.22,132.23,132.15,132.22,3618.0,123.6537,123.6631,123.5882,123.6537,3618.0
2021-12-15 12:45:00,132.17,132.25,132.11,132.13,6089.0,123.6069,123.6818,123.5508,123.5695,6089.0
2021-12-15 12:50:00,132.13,132.19,132.12,132.17,4640.0,123.5695,123.6256,123.5602,123.6069,4640.0
2021-12-15 12:55:00,132.15,132.17,132.09,132.09,3934.0,123.5882,123.6069,123.5321,123.5321,3934.0
2021-12-15 13:00:00,132.09,132.1,132.0,132.01,8254.0,123.5321,123.5415,123.448,123.4573,8254.0
2021-12-15 13:05:00,132.03,132.05,131.9,131.97,11631.0,123.476,123.4947,123.3544,123.4199,11631.0
2021-12-15 13:10:00,131.97,132.0,131.93,131.93,4407.0,123.4199,123.448,123.3825,123.3825,4407.0
2021-12-15 13:15:00,131.91,131.95,131.84,131.9,1600.0,123.3638,123.4012,123.2983,123.3544,1600.0
2021-12-15 13:20:00,131.89,131.89,131.83,131.84,4322.0,123.3451,123.3451,123.289,123.2983,4322.0
2021-12-15 13:25:00,131.87,131.87,131.78,131.78,8219.0,123.3264,123.3264,123.2422,123.2422,8219.0
2021-12-15 13:30:00,131.76,131.76,131.62,131.67,17884.0,123.2235,123.2235,123.0926,123.1393,17884.0
2021-12-15 13:35:00,131.66,131.68,131.16,131.36,24976.0,123.13,123.1487,122.6624,122.8494,24976.0
2021-12-15 13:40:00,131.4,131.42,131.37,131.42,5124.0,122.8868,122.9055,122.8588,122.9055,5124.0
2021-12-15 13:45:00,131.44,131.73,131.44,131.62,8106.0,122.9242,123.1955,122.9242,123.0926,8106.0
2021-12-15 13:50:00,131.77,131.83,131.68,131.69,1649.0,123.2329,123.289,123.1487,123.158,1649.0
2021-12-15 13:55:00,131.76,131.96,131.69,131.85,2361.0,123.2235,123.4106,123.158,123.3077,2361.0
2021-12-15 14:00:00,131.78,131.89,131.46,131.79,7452.0,123.2422,123.3451,122.9429,123.2516,7452.0
2021-12-15 14:05:00,132.0,132.07,131.87,132.02,3148.0,123.448,123.5134,123.3264,123.4667,3148.0
2021-12-15 14:10:00,132.0,132.25,131.99,132.08,11086.0,123.448,123.6818,123.4386,123.5228,11086.0
2021-12-15 14:15:00,132.1,132.1,131.93,131.96,8304.0,123.5415,123.5415,123.3825,123.4106,8304.0
2021-12-15 14:20:00,131.94,131.94,131.73,131.73,7325.0,123.3918,123.3918,123.1955,123.1955,7325.0
2021-12-15 14:25:00,131.69,131.76,131.54,131.6,5559.0,123.158,123.2235,123.0178,123.0739,5559.0
2021-12-15 14:30:00,131.6,131.71,131.55,131.63,9765.0,123.0739,123.1767,123.0271,123.1019,9765.0
2021-12-15 14:35:00,131.65,131.83,131.55,131.69,4898.0,123.1206,123.289,123.0271,123.158,4898.0
2021-12-15 14:40:00,131.69,132.02,131.61,131.83,4145.0,123.158,123.4667,123.0832,123.289,4145.0
2021-12-15 14:45:00,131.79,131.89,131.57,131.65,8580.0,123.2516,123.3451,123.0458,123.1206,8580.0
2021-12-15 14:50:00,131.6,131.87,131.48,131.67,6760.0,123.0739,123.3264,122.9616,123.1393,6760.0
2021-12-15 14:55:00,131.64,131.74,131.47,131.67,4603.0,123.1113,123.2048,122.9523,123.1393,4603.0
2021-12-15 15:00:00,131.71,131.84,131.65,131.78,10025.0,123.1767,123.2983,123.1206,123.2422,10025.0
2021-12-15 15:05:00,131.84,132.04,131.84,131.97,4936.0,123.2983,123.4854,123.2983,123.4199,4936.0
2021-12-15 15:10:00,132.0,132.15,131.95,132.15,10337.0,123.448,123.5882,123.4012,123.5882,10337.0
2021-12-15 15:15:00,132.18,132.34,132.14,132.28,8945.0,123.6163,123.7659,123.5789,123.7098,8945.0
2021-12-15 15:20:00,132.3,132.55,132.28,132.47,9221.0,123.7285,123.9623,123.7098,123.8875,9221.0
2021-12-15 15:25:00,132.53,132.76,132.46,132.71,11591.0,123.9436,124.1587,123.8782,124.112,11591.0
2021-12-15 15:30:00,132.77,132.83,132.55,132.69,13052.0,124.1681,124.2242,123.9623,124.0933,13052.0
2021-12-15 15:35:00,132.74,132.84,132.7,132.75,20173.0,124.14,124.2335,124.1026,124.1494,20173.0
2021-12-15 15:40:00,132.75,132.88,132.54,132.54,17520.0,124.1494,124.2709,123.953,123.953,17520.0
2021-12-15 15:45:00,132.57,132.58,132.39,132.39,34341.0,123.981,123.9904,123.8127,123.8127,34341.0
2021-12-15 15:50:00,132.39,132.63,132.36,132.53,29306.0,123.8127,124.0371,123.7846,123.9436,29306.0
2021-12-15 15:55:00,132.53,132.64,132.41,132.41,67423.0,123.9436,124.0465,123.8314,123.8314,67423.0
2021-12-16 09:30:00,132.93,133.5,132.73,133.06,19975.0,124.3177,124.8508,124.1307,124.4393,19975.0
2021-12-16 09:35:00,133.2,133.56,133.07,133.39,10979.0,124.5702,124.9069,124.4486,124.7479,10979.0
2021-12-16 09:40:00,133.26,133.45,132.98,133.34,6963.0,124.6263,124.804,124.3645,124.7011,6963.0
2021-12-16 09:45:00,133.35,134.0,133.33,133.85,7309.0,124.7105,125.3184,124.6918,125.1781,7309.0
2021-12-16 09:50:00,133.96,133.96,133.4,133.77,4731.0,125.281,125.281,124.7573,125.1033,4731.0
2021-12-16 09:55:00,133.69,133.71,133.33,133.35,6025.0,125.0285,125.0472,124.6918,124.7105,6025.0
2021-12-16 10:00:00,133.45,133.63,133.21,133.27,11278.0,124.804,124.9724,124.5796,124.6357,11278.0
2021-12-16 10:05:00,133.24,133.45,133.2,133.31,7688.0,124.6076,124.804,124.5702,124.6731,7688.0
2021-12-16 10:10:00,133.33,133.42,133.01,133.01,8075.0,124.6918,124.776,124.3925,124.3925,8075.0
2021-12-16 10:15:00,133.05,133.23,132.94,133.18,4201.0,124.4299,124.5983,124.3271,124.5515,4201.0
2021-12-16 10:20:00,133.17,133.19,132.86,133.1,9278.0,124.5422,124.5609,124.2522,124.4767,9278.0
2021-12-16 10:25:00,133.14,133.36,133.14,133.31,2832.0,124.5141,124.7198,124.5141,124.6731,2832.0
2021-12-16 10:30:00,133.37,133.57,133.37,133.57,2208.0,124.7292,124.9162,124.7292,124.9162,2208.0
2021-12-16 10:35:00,133.58,133.71,133.53,133.7,7979.0,124.9256,125.0472,124.8788,125.0378,7979.0
2021-12-16 10:40:00,133.63,133.66,133.54,133.61,4721.0,124.9724,125.0004,124.8882,124.9536,4721.0
2021-12-16 10:45:00,133.61,133.79,133.59,133.79,2114.0,124.9536,125.122,124.9349,125.122,2114.0
2021-12-16 10:50:00,133.69,133.74,133.66,133.74,2453.0,125.0285,125.0752,125.0004,125.0752,2453.0
2021-12-16 10:55:00,133.74,133.76,133.61,133.66,7351.0,125.0752,125.0939,124.9536,125.0004,7351.0
2021-12-16 11:00:00,133.66,133.76,133.55,133.64,6896.0,125.0004,125.0939,124.8975,124.9817,6896.0
2021-12-16 11:05:00,133.65,133.67,133.35,133.43,4983.0,124.9911,125.0098,124.7105,124.7853,4983.0
2021-12-16 11:10:00,133.45,133.49,133.38,133.42,4358.0,124.804,124.8414,124.7386,124.776,4358.0
2021-12-16 11:15:00,133.42,133.7,133.42,133.68,7502.0,124.776,125.0378,124.776,125.0191,7502.0
2021-12-16 11:20:00,133.67,133.93,133.67,133.9,6095.0,125.0098,125.2529,125.0098,125.2249,6095.0
2021-12-16 11:25:00,133.83,133.94,133.77,133.91,5450.0,125.1594,125.2623,125.1033,125.2342,5450.0
2021-12-16 11:30:00,133.88,133.9,133.75,133.75,4176.0,125.2062,125.2249,125.0846,125.0846,4176.0
2021-12-16 11:35:00,133.86,133.93,133.69,133.69,4182.0,125.1875,125.2529,125.0285,125.0285,4182.0
2021-12-16 11:40:00,133.75,133.91,133.72,133.72,4213.0,125.0846,125.2342,125.0565,125.0565,4213.0
2021-12-16 11:45:00,133.69,133.69,133.57,133.66,1896.0,125.0285,125.0285,124.9162,125.0004,1896.0
2021-12-16 11:50:00,133.6,133.68,133.53,133.53,2130.0,124.9443,125.0191,124.8788,124.8788,2130.0
2021-12-16 11:55:00,133.55,133.67,133.54,133.56,2944.0,124.8975,125.0098,124.8882,124.9069,2944.0
2021-12-16 12:00:00,133.58,133.69,133.58,133.59,2900.0,124.9256,125.0285,124.9256,124.9349,2900.0
2021-12-16 12:05:00,133.62,133.64,133.49,133.49,2499.0,124.963,124.9817,124.8414,124.8414,2499.0
2021-12-16 12:10:00,133.5,133.66,133.49,133.62,3399.0,124.8508,125.0004,124.8414,124.963,3399.0
2021-12-16 12:15:00,133.58,133.61,133.5,133.59,5268.0,124.9256,124.9536,124.8508,124.9349,5268.0
2021-12-16 12:20:00,133.63,133.7,133.61,133.65,4975.0,124.9724,125.0378,124.9536,124.9911,4975.0
2021-12-16 12:25:00,133.64,133.64,133.52,133.59,3600.0,124.9817,124.9817,124.8695,124.9349,3600.0
2021-12-16 12:30:00,133.55,133.57,133.5,133.54,1000.0,124.8975,124.9162,124.8508,124.8882,1000.0
2021-12-16 12:35:00,133.51,133.55,133.29,133.3,6648.0,124.8601,124.8975,124.6544,124.6637,6648.0
2021-12-16 12:40:00,133.3,133.3,133.17,133.24,3243.0,124.6637,124.6637,124.5422,124.6076,3243.0
2021-12-16 12:45:00,133.23,133.3,133.01,133.03,5999.0,124.5983,124.6637,124.3925,124.4112,5999.0
2021-12-16 12:50:00,133.06,133.18,133.06,133.18,4700.0,124.4393,124.5515,124.4393,124.5515,4700.0
2021-12-16 12:55:00,133.15,133.23,133.12,133.17,3523.0,124.5235,124.5983,124.4954,124.5422,3523.0
2021-12-16 13:00:00,133.15,133.17,133.05,133.05,3716.0,124.5235,124.5422,124.4299,124.4299,3716.0
2021-12-16 13:05:00,133.04,133.17,132.84,133.11,16546.0,124.4206,124.5422,124.2335,124.486,16546.0
2021-12-16 13:10:00,133.14,133.44,133.12,133.44,4027.0,124.5141,124.7947,124.4954,124.7947,4027.0
2021-12-16 13:15:00,133.43,133.46,133.35,133.46,6324.0,124.7853,124.8134,124.7105,124.8134,6324.0
2021-12-16 13:20:00,133.47,133.58,133.41,133.56,2286.0,124.8227,124.9256,124.7666,124.9069,2286.0
2021-12-16 13:25:00,133.56,133.68,133.56,133.63,3860.0,124.9069,125.0191,124.9069,124.9724,3860.0
2021-12-16 13:30:00,133.59,133.59,133.4,133.4,2390.0,124.9349,124.9349,124.7573,124.7573,2390.0
2021-12-16 13:35:00,133.4,133.43,133.35,133.43,1400.0,124.7573,124.7853,124.7105,124.7853,1400.0
2021-12-16 13:40:00,133.47,133.7,133.43,133.7,4584.0,124.8227,125.0378,124.7853,125.0378,4584.0
2021-12-16 13:45:00,133.72,133.81,133.7,133.77,7949.0,125.0565,125.1407,125.0378,125.1033,7949.0
2021-12-16 13:50:00,133.78,133.8,133.68,133.77,4444.0,125.1126,125.1313,125.0191,125.1033,4444.0
2021-12-16 13:55:00,133.79,133.83,133.74,133.74,2523.0,125.122,125.1594,125.0752,125.0752,2523.0
2021-12-16 14:00:00,133.72,133.78,133.66,133.66,5534.0,125.0565,125.1126,125.0004,125.0004,5534.0
2021-12-16 14:05:00,133.7,133.76,133.48,133.55,9356.0,125.0378,125.0939,124.8321,124.8975,9356.0
2021-12-16 14:10:00,133.55,133.68,133.54,133.64,2500.0,124.8975,125.0191,124.8882,124.9817,2500.0
2021-12-16 14:15:00,133.68,133.72,133.54,133.56,3937.0,125.0191,125.0565,124.8882,124.9069,3937.0
2021-12-16 14:20:00,133.58,133.61,133.44,133.44,3300.0,124.9256,124.9536,124.7947,124.7947,3300.0
2021-12-16 14:25:00,133.44,133.52,133.4,133.44,4138.0,124.7947,124.8695,124.7573,124.7947,4138.0
2021-12-16 14:30:00,133.48,133.48,133.4,133.44,4251.0,124.8321,124.8321,124.7573,124.7947,4251.0
2021-12-16 14:35:00,133.45,133.69,133.38,133.69,7077.0,124.804,125.0285,124.7386,125.0285,7077.0
2021-12-16 14:40:00,133.68,133.69,133.56,133.56,4467.0,125.0191,125.0285,124.9069,124.9069,4467.0
2021-12-16 14:45:00,133.54,133.54,133.08,133.08,3203.0,124.8882,124.8882,124.458,124.458,3203.0
2021-12-16 14:50:00,133.14,133.18,132.97,132.98,6794.0,124.5141,124.5515,124.3551,124.3645,6794.0
2021-12-16 14:55:00,133.02,133.43,133.02,133.43,6509.0,124.4019,124.7853,124.4019,124.7853,6509.0
2021-12-16 15:00:00,133.36,133.41,133.24,133.37,4217.0,124.7198,124.7666,124.6076,124.7292,4217.0
2021-12-16 15:05:00,133.49,133.5,133.27,133.35,5103.0,124.8414,124.8508,124.6357,124.7105,5103.0
2021-12-16 15:10:00,133.31,133.38,133.12,133.15,5657.0,124.6731,124.7386,124.4954,124.5235,5657.0
2021-12-16 15:15:00,133.11,133.28,133.07,133.26,8595.0,124.486,124.645,124.4486,124.6263,8595.0
2021-12-16 15:20:00,133.28,133.51,133.28,133.44,4819.0,124.645,124.8601,124.645,124.7947,4819.0
2021-12-16 15:25:00,133.47,133.78,133.45,133.7,6178.0,124.8227,125.1126,124.804,125.0378,6178.0
2021-12-16 15:30:00,133.72,133.79,133.43,133.65,6495.0,125.0565,125.122,124.7853,124.9911,6495.0
2021-12-16 15:35:00,133.56,133.77,133.43,133.75,10224.0,124.9069,125.1033,124.7853,125.0846,10224.0
2021-12-16 15:40:00,133.7,133.78,133.41,133.46,15661.0,125.0378,125.1126,124.7666,124.8134,15661.0
2021-12-16 15:45:00,133.46,133.62,133.4,133.44,20006.0,124.8134,124.963,124.7573,124.7947,20006.0
2021-12-16 15:50:00,133.43,133.8,133.37,133.62,26400.0,124.7853,125.1313,124.7292,124.963,26400.0
2021-12-16 15:55:00,133.63,133.66,133.49,133.59,78738.0,124.9724,125.0004,124.8414,124.9349,78738.0
2021-12-17 09:30:00,133.41,133.84,133.19,133.3,176935.0,124.7666,125.1687,124.5609,124.6637,176935.0
2021-12-17 09:35:00,133.47,133.67,132.76,132.85,10063.0,124.8227,125.0098,124.1587,124.2429,10063.0
2021-12-17 09:40:00,132.79,132.79,132.49,132.57,10756.0,124.1868,124.1868,123.9062,123.981,10756.0
2021-12-17 09:45:00,132.67,132.67,132.28,132.64,7487.0,124.0746,124.0746,123.7098,124.0465,7487.0
2021-12-17 09:50:00,132.58,133.11,132.58,133.0,15608.0,123.9904,124.486,123.9904,124.3832,15608.0
2021-12-17 09:55:00,133.0,133.07,132.37,132.39,23087.0,124.3832,124.4486,123.794,123.8127,23087.0
2021-12-17 10:00:00,132.42,132.81,132.42,132.52,9312.0,123.8407,124.2055,123.8407,123.9343,9312.0
2021-12-17 10:05:00,132.59,132.83,132.56,132.83,4573.0,123.9997,124.2242,123.9717,124.2242,4573.0
2021-12-17 10:10:00,132.79,132.82,132.27,132.28,10067.0,124.1868,124.2148,123.7005,123.7098,10067.0
2021-12-17 10:15:00,132.26,132.34,132.02,132.34,4310.0,123.6911,123.7659,123.4667,123.7659,4310.0
2021-12-17 10:20:00,132.36,132.55,132.33,132.5,3931.0,123.7846,123.9623,123.7566,123.9156,3931.0
2021-12-17 10:25:00,132.53,132.6,132.26,132.26,3579.0,123.9436,124.0091,123.6911,123.6911,3579.0
2021-12-17 10:30:00,132.28,132.74,132.28,132.69,4602.0,123.7098,124.14,123.7098,124.0933,4602.0
2021-12-17 10:35:00,132.78,133.23,132.78,133.17,3268.0,124.1774,124.5983,124.1774,124.5422,3268.0
2021-12-17 10:40:00,133.15,133.44,132.99,133.38,3747.0,124.5235,124.7947,124.3738,124.7386,3747.0
2021-12-17 10:45:00,133.42,133.61,133.31,133.34,5850.0,124.776,124.9536,124.6731,124.7011,5850.0
2021-12-17 10:50:00,133.37,133.47,133.15,133.42,9463.0,124.7292,124.8227,124.5235,124.776,9463.0
2021-12-17 10:55:00,133.46,133.55,133.34,133.46,2886.0,124.8134,124.8975,124.7011,124.8134,2886.0
2021-12-17 11:00:00,133.44,133.44,132.85,133.31,11937.0,124.7947,124.7947,124.2429,124.6731,11937.0
2021-12-17 11:05:00,133.3,133.3,133.08,133.16,4344.0,124.6637,124.6637,124.458,124.5328,4344.0
2021-12-17 11:10:00,133.27,133.53,133.23,133.49,1500.0,124.6357,124.8788,124.5983,124.8414,1500.0
2021-12-17 11:15:00,133.46,133.75,133.46,133.73,5613.0,124.8134,125.0846,124.8134,125.0659,5613.0
2021-12-17 11:20:00,133.72,133.72,133.57,133.58,1417.0,125.0565,125.0565,124.9162,124.9256,1417.0
2021-12-17 11:25:00,133.54,133.58,133.36,133.46,7210.0,124.8882,124.9256,124.7198,124.8134,7210.0
2021-12-17 11:30:00,133.44,133.47,133.29,133.29,3790.0,124.7947,124.8227,124.6544,124.6544,3790.0
2021-12-17 11:35:00,133.35,133.36,132.99,133.13,3972.0,124.7105,124.7198,124.3738,124.5047,3972.0
2021-12-17 11:40:00,133.13,133.29,132.92,133.06,7473.0,124.5047,124.6544,124.3084,124.4393,7473.0
2021-12-17 11:45:00,133.09,133.1,132.73,132.73,2674.0,124.4673,124.4767,124.1307,124.1307,2674.0
2021-12-17 11:50:00,132.67,132.85,132.5,132.78,7244.0,124.0746,124.2429,123.9156,124.1774,7244.0
2021-12-17 11:55:00,132.77,132.92,132.67,132.9,4028.0,124.1681,124.3084,124.0746,124.2896,4028.0
2021-12-17 12:00:00,132.86,132.86,132.65,132.7,2400.0,124.2522,124.2522,124.0558,124.1026,2400.0
2021-12-17 12:05:00,132.69,132.8,132.59,132.69,3309.0,124.0933,124.1961,123.9997,124.0933,3309.0
2021-12-17 12:10:00,132.78,132.91,132.68,132.91,6266.0,124.1774,124.299,124.0839,124.299,6266.0
2021-12-17 12:15:00,132.87,132.95,132.77,132.79,2758.0,124.2616,124.3364,124.1681,124.1868,2758.0
2021-12-17 12:20:00,132.86,132.91,132.74,132.84,2703.0,124.2522,124.299,124.14,124.2335,2703.0
2021-12-17 12:25:00,132.7,132.86,132.67,132.86,4713.0,124.1026,124.2522,124.0746,124.2522,4713.0
2021-12-17 12:30:00,132.87,133.14,132.87,133.07,1920.0,124.2616,124.5141,124.2616,124.4486,1920.0
2021-12-17 12:35:00,132.97,133.08,132.9,133.03,5540.0,124.3551,124.458,124.2896,124.4112,5540.0
2021-12-17 12:40:00,133.08,133.11,132.9,132.93,7761.0,124.458,124.486,124.2896,124.3177,7761.0
2021-12-17 12:45:00,132.94,132.99,132.87,132.88,3263.0,124.3271,124.3738,124.2616,124.2709,3263.0
2021-12-17 12:50:00,132.83,132.97,132.78,132.88,7577.0,124.2242,124.3551,124.1774,124.2709,7577.0
2021-12-17 12:55:00,132.86,133.03,132.85,132.99,6935.0,124.2522,124.4112,124.2429,124.3738,6935.0
2021-12-17 13:00:00,132.96,133.08,132.95,133.06,5859.0,124.3458,124.458,124.3364,124.4393,5859.0
2021-12-17 13:05:00,133.02,133.07,132.96,132.96,4837.0,124.4019,124.4486,124.3458,124.3458,4837.0
2021-12-17 13:10:00,132.95,132.96,132.83,132.92,6270.0,124.3364,124.3458,124.2242,124.3084,6270.0
2021-12-17 13:15:00,132.93,132.97,132.74,132.83,5504.0,124.3177,124.3551,124.14,124.2242,5504.0
2021-12-17 13:20:00,132.82,132.82,132.7,132.73,6707.0,124.2148,124.2148,124.1026,124.1307,6707.0
2021-12-17 13:25:00,132.71,132.91,132.64,132.89,4091.0,124.112,124.299,124.0465,124.2803,4091.0
2021-12-17 13:30:00,132.84,133.06,132.84,133.03,2731.0,124.2335,124.4393,124.2335,124.4112,2731.0
2021-12-17 13:35:00,133.06,133.24,133.05,133.23,3713.0,124.4393,124.6076,124.4299,124.5983,3713.0
2021-12-17 13:40:00,133.24,133.24,133.07,133.11,2654.0,124.6076,124.6076,124.4486,124.486,2654.0
2021-12-17 13:45:00,133.13,133.3,133.11,133.3,2506.0,124.5047,124.6637,124.486,124.6637,2506.0
2021-12-17 13:50:00,133.3,133.4,133.3,133.31,2499.0,124.6637,124.7573,124.6637,124.6731,2499.0
2021-12-17 13:55:00,133.31,133.39,133.27,133.39,1821.0,124.6731,124.7479,124.6357,124.7479,1821.0
2021-12-17 14:00:00,133.41,133.45,133.23,133.27,7630.0,124.7666,124.804,124.5983,124.6357,7630.0
2021-12-17 14:05:00,133.23,133.23,133.15,133.17,2286.0,124.5983,124.5983,124.5235,124.5422,2286.0
2021-12-17 14:10:00,133.15,133.3,133.08,133.19,12913.0,124.5235,124.6637,124.458,124.5609,12913.0
2021-12-17 14:15:00,133.22,133.42,133.21,133.36,8143.0,124.5889,124.776,124.5796,124.7198,8143.0
2021-12-17 14:20:00,133.37,133.4,133.19,133.22,8646.0,124.7292,124.7573,124.5609,124.5889,8646.0
2021-12-17 14:25:00,133.19,133.19,132.93,132.93,5703.0,124.5609,124.5609,124.3177,124.3177,5703.0
2021-12-17 14:30:00,133.0,133.07,132.86,132.86,5128.0,124.3832,124.4486,124.2522,124.2522,5128.0
2021-12-17 14:35:00,132.88,132.9,132.71,132.77,13586.0,124.2709,124.2896,124.112,124.1681,13586.0
2021-12-17 14:40:00,132.77,132.78,132.56,132.67,14453.0,124.1681,124.1774,123.9717,124.0746,14453.0
2021-12-17 14:45:00,132.67,132.95,132.67,132.92,22698.0,124.0746,124.3364,124.0746,124.3084,22698.0
2021-12-17 14:50:00,132.9,132.96,132.83,132.87,12220.0,124.2896,124.3458,124.2242,124.2616,12220.0
2021-12-17 14:55:00,132.85,133.01,132.83,133.0,10549.0,124.2429,124.3925,124.2242,124.3832,10549.0
2021-12-17 15:00:00,133.0,133.06,132.75,132.8,9560.0,124.3832,124.4393,124.1494,124.1961,9560.0
2021-12-17 15:05:00,132.82,132.9,132.74,132.89,15845.0,124.2148,124.2896,124.14,124.2803,15845.0
2021-12-17 15:10:00,132.87,132.87,132.75,132.79,7716.0,124.2616,124.2616,124.1494,124.1868,7716.0
2021-12-17 15:15:00,132.78,132.84,132.58,132.65,15247.0,124.1774,124.2335,123.9904,124.0558,15247.0
2021-12-17 15:20:00,132.66,132.78,132.62,132.72,13552.0,124.0652,124.1774,124.0278,124.1213,13552.0
2021-12-17 15:25:00,132.7,132.7,132.45,132.49,13224.0,124.1026,124.1026,123.8688,123.9062,13224.0
2021-12-17 15:30:00,132.53,132.56,132.04,132.17,42124.0,123.9436,123.9717,123.4854,123.6069,42124.0
2021-12-17 15:35:00,132.16,132.51,132.12,132.51,30155.0,123.5976,123.9249,123.5602,123.9249,30155.0
2021-12-17 15:40:00,132.51,132.69,132.51,132.51,42886.0,123.9249,124.0933,123.9249,123.9249,42886.0
2021-12-17 15:45:00,132.49,132.55,132.16,132.19,41216.0,123.9062,123.9623,123.5976,123.6256,41216.0
2021-12-17 15:50:00,132.21,132.32,131.83,132.09,71127.0,123.6444,123.7472,123.289,123.5321,71127.0
2021-12-17 15:55:00,132.11,132.21,131.91,131.94,129662.0,123.5508,123.6444,123.3638,123.3918,129662.0
2021-12-20 09:30:00,130.69,131.16,130.22,130.83,20355.0,122.2228,122.6624,121.7833,122.3538,20355.0
2021-12-20 09:35:00,130.97,131.08,130.76,130.99,8749.0,122.4847,122.5876,122.2883,122.5034,8749.0
2021-12-20 09:40:00,130.92,131.15,130.71,131.15,4981.0,122.4379,122.653,122.2415,122.653,4981.0
2021-12-20 09:45:00,131.03,131.36,130.91,131.0,12417.0,122.5408,122.8494,122.4286,122.5127,12417.0
2021-12-20 09:50:00,130.99,131.28,130.99,131.09,8758.0,122.5034,122.7746,122.5034,122.5969,8758.0
2021-12-20 09:55:00,131.09,131.72,131.01,131.37,7512.0,122.5969,123.1861,122.5221,122.8588,7512.0
2021-12-20 10:00:00,131.53,131.64,131.36,131.46,4009.0,123.0084,123.1113,122.8494,122.9429,4009.0
2021-12-20 10:05:00,131.51,131.51,131.08,131.13,6261.0,122.9897,122.9897,122.5876,122.6343,6261.0
2021-12-20 10:10:00,131.16,131.21,130.93,131.06,3102.0,122.6624,122.7091,122.4473,122.5689,3102.0
2021-12-20 10:15:00,131.05,131.22,131.05,131.22,3257.0,122.5595,122.7185,122.5595,122.7185,3257.0
2021-12-20 10:20:00,131.22,131.31,131.08,131.08,4901.0,122.7185,122.8027,122.5876,122.5876,4901.0
2021-12-20 10:25:00,131.04,131.18,130.91,130.93,2236.0,122.5502,122.6811,122.4286,122.4473,2236.0
2021-12-20 10:30:00,130.91,131.03,130.72,130.8,19493.0,122.4286,122.5408,122.2509,122.3257,19493.0
2021-12-20 10:35:00,130.75,131.12,130.75,131.09,2682.0,122.2789,122.625,122.2789,122.5969,2682.0
2021-12-20 10:40:00,130.99,131.03,130.87,131.02,7142.0,122.5034,122.5408,122.3912,122.5315,7142.0
2021-12-20 10:45:00,130.98,131.02,130.6,130.6,6310.0,122.494,122.5315,122.1387,122.1387,6310.0
2021-12-20 10:50:00,130.55,130.56,130.26,130.31,7647.0,122.0919,122.1013,121.8207,121.8675,7647.0
2021-12-20 10:55:00,130.24,130.38,130.12,130.38,4030.0,121.802,121.9329,121.6898,121.9329,4030.0
2021-12-20 11:00:00,130.41,130.49,130.31,130.47,10969.0,121.961,122.0358,121.8675,122.0171,10969.0
2021-12-20 11:05:00,130.51,130.57,130.43,130.54,5142.0,122.0545,122.1106,121.9797,122.0825,5142.0
2021-12-20 11:10:00,130.59,130.62,130.46,130.49,6805.0,122.1293,122.1574,122.0077,122.0358,6805.0
2021-12-20 11:15:00,130.39,130.43,130.27,130.3,5482.0,121.9423,121.9797,121.83,121.8581,5482.0
2021-12-20 11:20:00,130.33,130.47,130.27,130.47,6228.0,121.8862,122.0171,121.83,122.0171,6228.0
2021-12-20 11:25:00,130.44,130.53,130.3,130.33,6360.0,121.989,122.0732,121.8581,121.8862,6360.0
2021-12-20 11:30:00,130.27,130.5,130.25,130.29,6821.0,121.83,122.0451,121.8113,121.8487,6821.0
2021-12-20 11:35:00,130.27,130.46,130.13,130.46,6925.0,121.83,122.0077,121.6991,122.0077,6925.0
2021-12-20 11:40:00,130.42,130.61,130.38,130.61,2526.0,121.9703,122.148,121.9329,122.148,2526.0
2021-12-20 11:45:00,130.5,130.75,130.48,130.72,2748.0,122.0451,122.2789,122.0264,122.2509,2748.0
2021-12-20 11:50:00,130.73,130.76,130.67,130.74,6052.0,122.2602,122.2883,122.2041,122.2696,6052.0
2021-12-20 11:55:00,130.75,130.89,130.75,130.89,4471.0,122.2789,122.4099,122.2789,122.4099,4471.0
2021-12-20 12:00:00,130.82,130.86,130.73,130.82,4571.0,122.3444,122.3818,122.2602,122.3444,4571.0
2021-12-20 12:05:00,130.73,130.74,130.58,130.61,4506.0,122.2602,122.2696,122.12,122.148,4506.0
2021-12-20 12:10:00,130.62,130.64,130.55,130.57,2745.0,122.1574,122.1761,122.0919,122.1106,2745.0
2021-12-20 12:15:00,130.56,130.72,130.56,130.66,5002.0,122.1013,122.2509,122.1013,122.1948,5002.0
2021-12-20 12:20:00,130.67,130.77,130.62,130.68,3250.0,122.2041,122.2976,122.1574,122.2135,3250.0
2021-12-20 12:25:00,130.73,130.75,130.67,130.7,3150.0,122.2602,122.2789,122.2041,122.2322,3150.0
2021-12-20 12:30:00,130.66,130.66,130.3,130.33,2052.0,122.1948,122.1948,121.8581,121.8862,2052.0
2021-12-20 12:35:00,130.33,130.47,130.28,130.41,4549.0,121.8862,122.0171,121.8394,121.961,4549.0
2021-12-20 12:40:00,130.41,130.51,130.4,130.49,1415.0,121.961,122.0545,121.9516,122.0358,1415.0
2021-12-20 12:45:00,130.49,130.54,130.39,130.54,2833.0,122.0358,122.0825,121.9423,122.0825,2833.0
2021-12-20 12:50:00,130.64,130.77,130.64,130.75,1665.0,122.1761,122.2976,122.1761,122.2789,1665.0
2021-12-20 12:55:00,130.71,130.74,130.6,130.68,4992.0,122.2415,122.2696,122.1387,122.2135,4992.0
2021-12-20 13:00:00,130.48,130.59,130.48,130.55,2245.0,122.0264,122.1293,122.0264,122.0919,2245.0
2021-12-20 13:05:00,130.6,130.75,130.56,130.75,3274.0,122.1387,122.2789,122.1013,122.2789,3274.0
2021-12-20 13:10:00,130.74,130.89,130.74,130.89,1852.0,122.2696,122.4099,122.2696,122.4099,1852.0
2021-12-20 13:15:00,130.88,130.95,130.83,130.94,2411.0,122.4005,122.466,122.3538,122.4566,2411.0
2021-12-20 13:20:00,130.92,131.02,130.9,130.98,2276.0,122.4379,122.5315,122.4192,122.494,2276.0
2021-12-20 13:25:00,131.04,131.16,130.89,130.93,10863.0,122.5502,122.6624,122.4099,122.4473,10863.0
2021-12-20 13:30:00,130.9,131.05,130.82,130.82,6418.0,122.4192,122.5595,122.3444,122.3444,6418.0
2021-12-20 13:35:00,130.85,131.12,130.81,131.12,3603.0,122.3725,122.625,122.3351,122.625,3603.0
2021-12-20 13:40:00,131.14,131.28,131.04,131.04,6735.0,122.6437,122.7746,122.5502,122.5502,6735.0
2021-12-20 13:45:00,131.03,131.13,130.97,131.1,1566.0,122.5408,122.6343,122.4847,122.6063,1566.0
2021-12-20 13:50:00,131.15,131.24,131.06,131.16,2444.0,122.653,122.7372,122.5689,122.6624,2444.0
2021-12-20 13:55:00,131.21,131.27,131.02,131.05,7188.0,122.7091,122.7653,122.5315,122.5595,7188.0
2021-12-20 14:00:00,131.11,131.24,131.05,131.17,4941.0,122.6156,122.7372,122.5595,122.6717,4941.0
2021-12-20 14:05:00,131.21,131.31,131.18,131.31,2486.0,122.7091,122.8027,122.6811,122.8027,2486.0
2021-12-20 14:10:00,131.31,131.31,131.24,131.24,953.0,122.8027,122.8027,122.7372,122.7372,953.0
2021-12-20 14:15:00,131.27,131.32,131.23,131.28,3614.0,122.7653,122.812,122.7278,122.7746,3614.0
2021-12-20 14:20:00,131.31,131.33,131.23,131.23,5930.0,122.8027,122.8214,122.7278,122.7278,5930.0
2021-12-20 14:25:00,131.21,131.21,131.05,131.07,4728.0,122.7091,122.7091,122.5595,122.5782,4728.0
2021-12-20 14:30:00,131.04,131.07,130.85,130.89,4752.0,122.5502,122.5782,122.3725,122.4099,4752.0
2021-12-20 14:35:00,130.91,130.98,130.88,130.93,4778.0,122.4286,122.494,122.4005,122.4473,4778.0
2021-12-20 14:40:00,130.96,131.09,130.93,130.99,4745.0,122.4753,122.5969,122.4473,122.5034,4745.0
2021-12-20 14:45:00,131.06,131.07,131.03,131.06,2763.0,122.5689,122.5782,122.5408,122.5689,2763.0
2021-12-20 14:50:00,131.12,131.15,131.11,131.13,1560.0,122.625,122.653,122.6156,122.6343,1560.0
2021-12-20 14:55:00,131.18,131.24,130.97,130.99,6161.0,122.6811,122.7372,122.4847,122.5034,6161.0
2021-12-20 15:00:00,131.0,131.1,131.0,131.03,7570.0,122.5127,122.6063,122.5127,122.5408,7570.0
2021-12-20 15:05:00,130.98,131.03,130.94,131.01,3583.0,122.494,122.5408,122.4566,122.5221,3583.0
2021-12-20 15:10:00,131.04,131.11,130.99,131.0,5992.0,122.5502,122.6156,122.5034,122.5127,5992.0
2021-12-20 15:15:00,130.97,131.12,130.94,131.03,5533.0,122.4847,122.625,122.4566,122.5408,5533.0
2021-12-20 15:20:00,131.03,131.18,131.03,131.06,6013.0,122.5408,122.6811,122.5408,122.5689,6013.0
2021-12-20 15:25:00,131.06,131.22,131.03,131.21,5355.0,122.5689,122.7185,122.5408,122.7091,5355.0
2021-12-20 15:30:00,131.16,131.24,131.08,131.22,10643.0,122.6624,122.7372,122.5876,122.7185,10643.0
2021-12-20 15:35:00,131.21,131.27,131.08,131.25,11531.0,122.7091,122.7653,122.5876,122.7465,11531.0
2021-12-20 15:40:00,131.23,131.33,131.17,131.22,16654.0,122.7278,122.8214,122.6717,122.7185,16654.0
2021-12-20 15:45:00,131.22,131.49,131.2,131.3,20696.0,122.7185,122.971,122.6998,122.7933,20696.0
2021-12-20 15:50:00,131.28,131.62,131.25,131.54,27813.0,122.7746,123.0926,122.7465,123.0178,27813.0
2021-12-20 15:55:00,131.55,131.67,131.46,131.59,87659.0,123.0271,123.1393,122.9429,123.0645,87659.0
2021-12-21 09:30:00,132.39,133.24,132.19,133.03,24124.0,123.8127,124.6076,123.6256,124.4112,24124.0
2021-12-21 09:35:00,133.02,133.44,133.02,133.44,3841.0,124.4019,124.7947,124.4019,124.7947,3841.0
2021-12-21 09:40:00,133.33,133.61,133.31,133.48,4807.0,124.6918,124.9536,124.6731,124.8321,4807.0
2021-12-21 09:45:00,133.51,133.62,133.23,133.31,11147.0,124.8601,124.963,124.5983,124.6731,11147.0
2021-12-21 09:50:00,132.97,133.45,132.89,133.36,5340.0,124.3551,124.804,124.2803,124.7198,5340.0
2021-12-21 09:55:00,133.27,133.48,133.07,133.34,27568.0,124.6357,124.8321,124.4486,124.7011,27568.0
2021-12-21 10:00:00,133.36,133.48,132.77,132.77,4642.0,124.7198,124.8321,124.1681,124.1681,4642.0
2021-12-21 10:05:00,132.86,132.94,132.75,132.89,6487.0,124.2522,124.3271,124.1494,124.2803,6487.0
2021-12-21 10:10:00,133.03,133.26,132.91,133.17,6074.0,124.4112,124.6263,124.299,124.5422,6074.0
2021-12-21 10:15:00,133.16,133.38,133.16,133.34,5148.0,124.5328,124.7386,124.5328,124.7011,5148.0
2021-12-21 10:20:00,133.34,133.49,133.16,133.16,9589.0,124.7011,124.8414,124.5328,124.5328,9589.0
2021-12-21 10:25:00,133.08,133.1,132.59,132.71,7635.0,124.458,124.4767,123.9997,124.112,7635.0
2021-12-21 10:30:00,132.79,132.8,132.67,132.71,7169.0,124.1868,124.1961,124.0746,124.112,7169.0
2021-12-21 10:35:00,132.69,132.74,132.31,132.32,10441.0,124.0933,124.14,123.7379,123.7472,10441.0
2021-12-21 10:40:00,132.36,132.71,132.36,132.64,7014.0,123.7846,124.112,123.7846,124.0465,7014.0
2021-12-21 10:45:00,132.68,132.7,132.57,132.67,7929.0,124.0839,124.1026,123.981,124.0746,7929.0
2021-12-21 10:50:00,132.67,132.97,132.67,132.97,2584.0,124.0746,124.3551,124.0746,124.3551,2584.0
2021-12-21 10:55:00,132.94,132.98,132.73,132.73,5582.0,124.3271,124.3645,124.1307,124.1307,5582.0
2021-12-21 11:00:00,132.83,132.84,132.58,132.75,8166.0,124.2242,124.2335,123.9904,124.1494,8166.0
2021-12-21 11:05:00,132.75,132.81,132.71,132.71,8340.0,124.1494,124.2055,124.112,124.112,8340.0
2021-12-21 11:10:00,132.74,132.94,132.63,132.88,4866.0,124.14,124.3271,124.0371,124.2709,4866.0
2021-12-21 11:15:00,132.89,133.09,132.89,133.09,5638.0,124.2803,124.4673,124.2803,124.4673,5638.0
2021-12-21 11:20:00,133.13,133.15,133.03,133.1,8289.0,124.5047,124.5235,124.4112,124.4767,8289.0
2021-12-21 11:25:00,133.12,133.29,133.12,133.29,5291.0,124.4954,124.6544,124.4954,124.6544,5291.0
2021-12-21 11:30:00,133.27,133.55,133.26,133.55,7116.0,124.6357,124.8975,124.6263,124.8975,7116.0
2021-12-21 11:35:00,133.54,133.72,133.54,133.58,4966.0,124.8882,125.0565,124.8882,124.9256,4966.0
2021-12-21 11:40:00,133.62,133.99,133.62,133.99,8086.0,124.963,125.309,124.963,125.309,8086.0
2021-12-21 11:45:00,133.99,134.07,133.75,133.75,19681.0,125.309,125.3838,125.0846,125.0846,19681.0
2021-12-21 11:50:00,133.76,133.97,133.73,133.9,6619.0,125.0939,125.2903,125.0659,125.2249,6619.0
2021-12-21 11:55:00,134.0,134.05,133.95,133.97,4459.0,125.3184,125.3651,125.2716,125.2903,4459.0
2021-12-21 12:00:00,134.01,134.1,133.93,133.99,8205.0,125.3277,125.4119,125.2529,125.309,8205.0
2021-12-21 12:05:00,134.02,134.22,133.97,134.17,5777.0,125.3371,125.5241,125.2903,125.4774,5777.0
2021-12-21 12:10:00,134.2,134.41,134.2,134.37,12672.0,125.5054,125.7018,125.5054,125.6644,12672.0
2021-12-21 12:15:00,134.41,134.42,134.18,134.18,3229.0,125.7018,125.7112,125.4867,125.4867,3229.0
2021-12-21 12:20:00,134.21,134.21,134.1,134.15,4059.0,125.5148,125.5148,125.4119,125.4587,4059.0
2021-12-21 12:25:00,134.14,134.46,134.13,134.46,20815.0,125.4493,125.7486,125.44,125.7486,20815.0
2021-12-21 12:30:00,134.49,134.49,134.34,134.42,4755.0,125.7766,125.7766,125.6364,125.7112,4755.0
2021-12-21 12:35:00,134.42,134.42,134.33,134.33,5003.0,125.7112,125.7112,125.627,125.627,5003.0
2021-12-21 12:40:00,134.3,134.34,134.11,134.16,3834.0,125.5989,125.6364,125.4213,125.468,3834.0
2021-12-21 12:45:00,134.16,134.26,134.15,134.26,2155.0,125.468,125.5615,125.4587,125.5615,2155.0
2021-12-21 12:50:00,134.24,134.37,134.24,134.37,2909.0,125.5428,125.6644,125.5428,125.6644,2909.0
2021-12-21 12:55:00,134.35,134.35,134.2,134.21,4126.0,125.6457,125.6457,125.5054,125.5148,4126.0
2021-12-21 13:00:00,134.17,134.18,133.98,134.02,4549.0,125.4774,125.4867,125.2997,125.3371,4549.0
2021-12-21 13:05:00,134.0,134.1,133.95,134.1,1312.0,125.3184,125.4119,125.2716,125.4119,1312.0
2021-12-21 13:10:00,134.11,134.2,134.07,134.07,8332.0,125.4213,125.5054,125.3838,125.3838,8332.0
2021-12-21 13:15:00,133.94,134.03,133.94,133.99,2319.0,125.2623,125.3464,125.2623,125.309,2319.0
2021-12-21 13:20:00,134.01,134.15,133.99,134.07,3705.0,125.3277,125.4587,125.309,125.3838,3705.0
2021-12-21 13:25:00,134.06,134.1,134.04,134.08,2424.0,125.3745,125.4119,125.3558,125.3932,2424.0
2021-12-21 13:30:00,134.13,134.18,134.09,134.16,4144.0,125.44,125.4867,125.4026,125.468,4144.0
2021-12-21 13:35:00,134.17,134.19,134.06,134.13,4675.0,125.4774,125.4961,125.3745,125.44,4675.0
2021-12-21 13:40:00,134.1,134.1,134.01,134.04,2477.0,125.4119,125.4119,125.3277,125.3558,2477.0
2021-12-21 13:45:00,134.07,134.08,133.97,133.97,4531.0,125.3838,125.3932,125.2903,125.2903,4531.0
2021-12-21 13:50:00,133.95,133.95,133.84,133.94,1865.0,125.2716,125.2716,125.1687,125.2623,1865.0
2021-12-21 13:55:00,133.97,134.09,133.97,134.09,2275.0,125.2903,125.4026,125.2903,125.4026,2275.0
2021-12-21 14:00:00,134.08,134.09,133.82,133.82,6861.0,125.3932,125.4026,125.15,125.15,6861.0
2021-12-21 14:05:00,133.78,133.85,133.78,133.83,4515.0,125.1126,125.1781,125.1126,125.1594,4515.0
2021-12-21 14:10:00,133.86,133.86,133.57,133.57,5648.0,125.1875,125.1875,124.9162,124.9162,5648.0
2021-12-21 14:15:00,133.61,133.61,133.46,133.48,3939.0,124.9536,124.9536,124.8134,124.8321,3939.0
2021-12-21 14:20:00,133.51,133.55,133.3,133.34,13749.0,124.8601,124.8975,124.6637,124.7011,13749.0
2021-12-21 14:25:00,133.26,133.55,133.26,133.55,5527.0,124.6263,124.8975,124.6263,124.8975,5527.0
2021-12-21 14:30:00,133.54,133.64,133.47,133.47,6409.0,124.8882,124.9817,124.8227,124.8227,6409.0
2021-12-21 14:35:00,133.43,133.48,133.31,133.31,5036.0,124.7853,124.8321,124.6731,124.6731,5036.0
2021-12-21 14:40:00,133.31,133.37,133.26,133.26,2700.0,124.6731,124.7292,124.6263,124.6263,2700.0
2021-12-21 14:45:00,133.28,133.47,133.28,133.42,6278.0,124.645,124.8227,124.645,124.776,6278.0
2021-12-21 14:50:00,133.43,133.52,133.42,133.42,4125.0,124.7853,124.8695,124.776,124.776,4125.0
2021-12-21 14:55:00,133.43,133.53,133.35,133.39,5425.0,124.7853,124.8788,124.7105,124.7479,5425.0
2021-12-21 15:00:00,133.35,133.42,133.32,133.38,5575.0,124.7105,124.776,124.6824,124.7386,5575.0
2021-12-21 15:05:00,133.37,133.37,133.28,133.34,10008.0,124.7292,124.7292,124.645,124.7011,10008.0
2021-12-21 15:10:00,133.33,133.44,133.33,133.39,5800.0,124.6918,124.7947,124.6918,124.7479,5800.0
2021-12-21 15:15:00,133.37,133.48,133.37,133.44,8903.0,124.7292,124.8321,124.7292,124.7947,8903.0
2021-12-21 15:20:00,133.45,133.6,133.43,133.51,9403.0,124.804,124.9443,124.7853,124.8601,9403.0
2021-12-21 15:25:00,133.47,133.53,133.37,133.43,7726.0,124.8227,124.8788,124.7292,124.7853,7726.0
2021-12-21 15:30:00,133.45,133.51,133.32,133.32,8333.0,124.804,124.8601,124.6824,124.6824,8333.0
2021-12-21 15:35:00,133.33,133.34,133.18,133.29,11454.0,124.6918,124.7011,124.5515,124.6544,11454.0
2021-12-21 15:40:00,133.3,133.33,133.19,133.21,15169.0,124.6637,124.6918,124.5609,124.5796,15169.0
2021-12-21 15:45:00,133.18,133.18,133.0,133.01,16148.0,124.5515,124.5515,124.3832,124.3925,16148.0
2021-12-21 15:50:00,133.0,133.28,132.92,133.27,42910.0,124.3832,124.645,124.3084,124.6357,42910.0
2021-12-21 15:55:00,133.26,133.48,133.26,133.37,93454.0,124.6263,124.8321,124.6263,124.7292,93454.0
2021-12-22 09:30:00,133.62,133.8,133.62,133.78,6961.0,124.963,125.1313,124.963,125.1126,6961.0
2021-12-22 09:35:00,133.76,133.84,133.58,133.65,9047.0,125.0939,125.1687,124.9256,124.9911,9047.0
2021-12-22 09:40:00,133.71,133.71,133.53,133.62,4208.0,125.0472,125.0472,124.8788,124.963,4208.0
2021-12-22 09:45:00,133.55,133.89,133.5,133.75,5376.0,124.8975,125.2155,124.8508,125.0846,5376.0
2021-12-22 09:50:00,133.75,133.97,133.73,133.9,3582.0,125.0846,125.2903,125.0659,125.2249,3582.0
2021-12-22 09:55:00,133.91,133.94,133.61,133.78,6821.0,125.2342,125.2623,124.9536,125.1126,6821.0
2021-12-22 10:00:00,133.78,133.82,133.7,133.82,2863.0,125.1126,125.15,125.0378,125.15,2863.0
2021-12-22 10:05:00,133.87,133.9,133.69,133.74,4260.0,125.1968,125.2249,125.0285,125.0752,4260.0
2021-12-22 10:10:00,133.77,133.92,133.74,133.92,2256.0,125.1033,125.2436,125.0752,125.2436,2256.0
2021-12-22 10:15:00,133.88,134.13,133.87,134.05,9281.0,125.2062,125.44,125.1968,125.3651,9281.0
2021-12-22 10:20:00,134.1,134.31,134.1,134.27,3469.0,125.4119,125.6083,125.4119,125.5709,3469.0
2021-12-22 10:25:00,134.31,134.48,134.31,134.34,7527.0,125.6083,125.7673,125.6083,125.6364,7527.0
2021-12-22 10:30:00,134.38,134.56,134.33,134.55,4122.0,125.6738,125.8421,125.627,125.8327,4122.0
2021-12-22 10:35:00,134.58,134.72,134.51,134.67,17892.0,125.8608,125.9917,125.7953,125.945,17892.0
2021-12-22 10:40:00,134.7,134.8,134.7,134.72,5404.0,125.973,126.0666,125.973,125.9917,5404.0
2021-12-22 10:45:00,134.77,134.88,134.77,134.88,3066.0,126.0385,126.1414,126.0385,126.1414,3066.0
2021-12-22 10:50:00,134.93,135.0,134.7,134.79,19116.0,126.1881,126.2536,125.973,126.0572,19116.0
2021-12-22 10:55:00,134.73,134.81,134.72,134.77,2848.0,126.0011,126.0759,125.9917,126.0385,2848.0
2021-12-22 11:00:00,134.78,134.91,134.75,134.9,2450.0,126.0478,126.1694,126.0198,126.1601,2450.0
2021-12-22 11:05:00,134.92,134.92,134.71,134.71,6404.0,126.1788,126.1788,125.9824,125.9824,6404.0
2021-12-22 11:10:00,134.65,134.79,134.64,134.77,7494.0,125.9263,126.0572,125.9169,126.0385,7494.0
2021-12-22 11:15:00,134.76,134.95,134.72,134.79,9953.0,126.0291,126.2068,125.9917,126.0572,9953.0
2021-12-22 11:20:00,134.87,134.87,134.69,134.76,6077.0,126.132,126.132,125.9637,126.0291,6077.0
2021-12-22 11:25:00,134.78,134.8,134.76,134.79,2024.0,126.0478,126.0666,126.0291,126.0572,2024.0
2021-12-22 11:30:00,134.8,134.85,134.78,134.78,3510.0,126.0666,126.1133,126.0478,126.0478,3510.0
2021-12-22 11:35:00,134.71,134.71,134.59,134.65,1849.0,125.9824,125.9824,125.8702,125.9263,1849.0
2021-12-22 11:40:00,134.63,134.65,134.45,134.59,3371.0,125.9076,125.9263,125.7392,125.8702,3371.0
2021-12-22 11:45:00,134.64,134.68,134.6,134.65,4740.0,125.9169,125.9543,125.8795,125.9263,4740.0
2021-12-22 11:50:00,134.6,134.66,134.6,134.61,2999.0,125.8795,125.9356,125.8795,125.8889,2999.0
2021-12-22 11:55:00,134.63,134.76,134.63,134.72,3209.0,125.9076,126.0291,125.9076,125.9917,3209.0
2021-12-22 12:00:00,134.78,134.9,134.78,134.9,3149.0,126.0478,126.1601,126.0478,126.1601,3149.0
2021-12-22 12:05:00,134.93,134.98,134.88,134.88,3736.0,126.1881,126.2349,126.1414,126.1414,3736.0
2021-12-22 12:10:00,134.88,134.91,134.83,134.84,4479.0,126.1414,126.1694,126.0946,126.104,4479.0
2021-12-22 12:15:00,134.89,135.04,134.89,134.96,7619.0,126.1507,126.291,126.1507,126.2162,7619.0
2021-12-22 12:20:00,134.96,135.05,134.86,134.87,5289.0,126.2162,126.3004,126.1227,126.132,5289.0
2021-12-22 12:25:00,134.86,134.91,134.75,134.76,3171.0,126.1227,126.1694,126.0198,126.0291,3171.0
2021-12-22 12:30:00,134.76,134.84,134.71,134.74,13429.0,126.0291,126.104,125.9824,126.0104,13429.0
2021-12-22 12:35:00,134.66,134.66,134.49,134.49,1518.0,125.9356,125.9356,125.7766,125.7766,1518.0
2021-12-22 12:40:00,134.53,134.66,134.52,134.6,33123.0,125.814,125.9356,125.8047,125.8795,33123.0
2021-12-22 12:45:00,134.6,134.65,134.59,134.63,2036.0,125.8795,125.9263,125.8702,125.9076,2036.0
2021-12-22 12:50:00,134.65,134.72,134.65,134.72,1006.0,125.9263,125.9917,125.9263,125.9917,1006.0
2021-12-22 12:55:00,134.74,134.74,134.69,134.72,900.0,126.0104,126.0104,125.9637,125.9917,900.0
2021-12-22 13:00:00,134.69,134.75,134.69,134.75,1927.0,125.9637,126.0198,125.9637,126.0198,1927.0
2021-12-22 13:05:00,134.76,134.78,134.73,134.78,2415.0,126.0291,126.0478,126.0011,126.0478,2415.0
2021-12-22 13:10:00,134.79,134.85,134.77,134.85,4606.0,126.0572,126.1133,126.0385,126.1133,4606.0
2021-12-22 13:15:00,134.83,134.86,134.8,134.81,3851.0,126.0946,126.1227,126.0666,126.0759,3851.0
2021-12-22 13:20:00,134.81,134.81,134.77,134.8,7124.0,126.0759,126.0759,126.0385,126.0666,7124.0
2021-12-22 13:25:00,134.83,134.88,134.83,134.85,10757.0,126.0946,126.1414,126.0946,126.1133,10757.0
2021-12-22 13:30:00,134.88,134.99,134.88,134.98,2367.0,126.1414,126.2442,126.1414,126.2349,2367.0
2021-12-22 13:35:00,134.96,135.14,134.96,135.08,6479.0,126.2162,126.3845,126.2162,126.3284,6479.0
2021-12-22 13:40:00,135.06,135.06,134.78,134.81,7916.0,126.3097,126.3097,126.0478,126.0759,7916.0
2021-12-22 13:45:00,134.87,134.87,134.75,134.86,1748.0,126.132,126.132,126.0198,126.1227,1748.0
2021-12-22 13:50:00,134.86,134.93,134.85,134.91,3766.0,126.1227,126.1881,126.1133,126.1694,3766.0
2021-12-22 13:55:00,134.91,134.96,134.89,134.96,12364.0,126.1694,126.2162,126.1507,126.2162,12364.0
2021-12-22 14:00:00,134.99,135.02,134.76,134.82,4631.0,126.2442,126.2723,126.0291,126.0853,4631.0
2021-12-22 14:05:00,134.79,134.88,134.56,134.64,31508.0,126.0572,126.1414,125.8421,125.9169,31508.0
2021-12-22 14:10:00,134.67,134.8,134.66,134.74,1964.0,125.945,126.0666,125.9356,126.0104,1964.0
2021-12-22 14:15:00,134.79,134.81,134.76,134.81,1020.0,126.0572,126.0759,126.0291,126.0759,1020.0
2021-12-22 14:20:00,134.8,134.82,134.76,134.82,2650.0,126.0666,126.0853,126.0291,126.0853,2650.0
2021-12-22 14:25:00,134.79,134.85,134.55,134.55,5691.0,126.0572,126.1133,125.8327,125.8327,5691.0
2021-12-22 14:30:00,134.55,134.62,134.45,134.49,20945.0,125.8327,125.8982,125.7392,125.7766,20945.0
2021-12-22 14:35:00,134.54,134.54,134.49,134.52,2419.0,125.8234,125.8234,125.7766,125.8047,2419.0
2021-12-22 14:40:00,134.47,134.49,134.34,134.34,2899.0,125.7579,125.7766,125.6364,125.6364,2899.0
2021-12-22 14:45:00,134.35,134.43,134.35,134.42,1984.0,125.6457,125.7205,125.6457,125.7112,1984.0
2021-12-22 14:50:00,134.43,134.49,134.4,134.49,2360.0,125.7205,125.7766,125.6925,125.7766,2360.0
2021-12-22 14:55:00,134.49,134.53,134.46,134.49,2800.0,125.7766,125.814,125.7486,125.7766,2800.0
2021-12-22 15:00:00,134.51,134.54,134.44,134.44,4797.0,125.7953,125.8234,125.7299,125.7299,4797.0
2021-12-22 15:05:00,134.48,134.48,134.41,134.48,3567.0,125.7673,125.7673,125.7018,125.7673,3567.0
2021-12-22 15:10:00,134.52,134.65,134.5,134.65,9561.0,125.8047,125.9263,125.786,125.9263,9561.0
2021-12-22 15:15:00,134.67,134.68,134.63,134.65,3200.0,125.945,125.9543,125.9076,125.9263,3200.0
2021-12-22 15:20:00,134.64,134.75,134.63,134.7,3392.0,125.9169,126.0198,125.9076,125.973,3392.0
2021-12-22 15:25:00,134.72,134.75,134.7,134.7,5952.0,125.9917,126.0198,125.973,125.973,5952.0
2021-12-22 15:30:00,134.69,134.7,134.6,134.6,7790.0,125.9637,125.973,125.8795,125.8795,7790.0
2021-12-22 15:35:00,134.59,134.61,134.51,134.61,8558.0,125.8702,125.8889,125.7953,125.8889,8558.0
2021-12-22 15:40:00,134.63,134.66,134.53,134.61,14190.0,125.9076,125.9356,125.814,125.8889,14190.0
2021-12-22 15:45:00,134.59,134.73,134.58,134.73,27143.0,125.8702,126.0011,125.8608,126.0011,27143.0
2021-12-22 15:50:00,134.74,134.76,134.65,134.71,25722.0,126.0104,126.0291,125.9263,125.9824,25722.0
2021-12-22 15:55:00,134.7,134.75,134.51,134.63,68375.0,125.973,126.0198,125.7953,125.9076,68375.0
2021-12-23 09:30:00,135.49,135.79,134.98,135.69,23123.0,126.7118,126.9924,126.2349,126.8989,23123.0
2021-12-23 09:35:00,135.69,135.69,135.41,135.49,2647.0,126.8989,126.8989,126.637,126.7118,2647.0
2021-12-23 09:40:00,135.52,135.69,135.5,135.58,2884.0,126.7399,126.8989,126.7212,126.796,2884.0
2021-12-23 09:45:00,135.5,135.51,135.12,135.3,8049.0,126.7212,126.7306,126.3658,126.5342,8049.0
2021-12-23 09:50:00,135.3,135.33,135.19,135.19,3625.0,126.5342,126.5622,126.4313,126.4313,3625.0
2021-12-23 09:55:00,135.3,135.4,135.21,135.39,6577.0,126.5342,126.6277,126.45,126.6183,6577.0
2021-12-23 10:00:00,135.41,135.54,135.34,135.42,9012.0,126.637,126.7586,126.5716,126.6464,9012.0
2021-12-23 10:05:00,135.42,135.47,135.4,135.44,3817.0,126.6464,126.6931,126.6277,126.6651,3817.0
2021-12-23 10:10:00,135.4,135.5,135.37,135.48,6986.0,126.6277,126.7212,126.5996,126.7025,6986.0
2021-12-23 10:15:00,135.48,135.59,135.48,135.53,3557.0,126.7025,126.8054,126.7025,126.7493,3557.0
2021-12-23 10:20:00,135.5,135.55,135.48,135.54,4084.0,126.7212,126.768,126.7025,126.7586,4084.0
2021-12-23 10:25:00,135.54,135.57,135.48,135.48,4065.0,126.7586,126.7867,126.7025,126.7025,4065.0
2021-12-23 10:30:00,135.47,135.51,135.33,135.33,4145.0,126.6931,126.7306,126.5622,126.5622,4145.0
2021-12-23 10:35:00,135.29,135.32,135.21,135.26,3377.0,126.5248,126.5529,126.45,126.4967,3377.0
2021-12-23 10:40:00,135.3,135.47,135.26,135.47,1692.0,126.5342,126.6931,126.4967,126.6931,1692.0
2021-12-23 10:45:00,135.42,135.46,135.41,135.46,300.0,126.6464,126.6838,126.637,126.6838,300.0
2021-12-23 10:50:00,135.44,135.5,135.43,135.5,1054.0,126.6651,126.7212,126.6557,126.7212,1054.0
2021-12-23 10:55:00,135.52,135.58,135.5,135.58,3483.0,126.7399,126.796,126.7212,126.796,3483.0
2021-12-23 11:00:00,135.57,135.65,135.51,135.53,7348.0,126.7867,126.8615,126.7306,126.7493,7348.0
2021-12-23 11:05:00,135.55,135.63,135.52,135.59,3057.0,126.768,126.8428,126.7399,126.8054,3057.0
2021-12-23 11:10:00,135.67,135.7,135.66,135.7,1106.0,126.8802,126.9082,126.8708,126.9082,1106.0
2021-12-23 11:15:00,135.67,135.73,135.65,135.67,4254.0,126.8802,126.9363,126.8615,126.8802,4254.0
2021-12-23 11:20:00,135.65,135.75,135.65,135.75,4063.0,126.8615,126.955,126.8615,126.955,4063.0
2021-12-23 11:25:00,135.77,135.81,135.65,135.65,5956.0,126.9737,127.0111,126.8615,126.8615,5956.0
2021-12-23 11:30:00,135.67,135.83,135.66,135.74,3463.0,126.8802,127.0298,126.8708,126.9457,3463.0
2021-12-23 11:35:00,135.77,135.77,135.72,135.74,1846.0,126.9737,126.9737,126.9269,126.9457,1846.0
2021-12-23 11:40:00,135.74,135.74,135.67,135.67,3004.0,126.9457,126.9457,126.8802,126.8802,3004.0
2021-12-23 11:45:00,135.65,135.67,135.58,135.63,2678.0,126.8615,126.8802,126.796,126.8428,2678.0
2021-12-23 11:50:00,135.67,135.67,135.63,135.63,805.0,126.8802,126.8802,126.8428,126.8428,805.0
2021-12-23 11:55:00,135.61,135.61,135.53,135.55,2152.0,126.8241,126.8241,126.7493,126.768,2152.0
2021-12-23 12:00:00,135.55,135.57,135.54,135.56,1412.0,126.768,126.7867,126.7586,126.7773,1412.0
2021-12-23 12:05:00,135.56,135.58,135.49,135.56,2177.0,126.7773,126.796,126.7118,126.7773,2177.0
2021-12-23 12:10:00,135.54,135.54,135.39,135.42,3858.0,126.7586,126.7586,126.6183,126.6464,3858.0
2021-12-23 12:15:00,135.45,135.45,135.39,135.4,4368.0,126.6744,126.6744,126.6183,126.6277,4368.0
2021-12-23 12:20:00,135.42,135.47,135.4,135.44,2137.0,126.6464,126.6931,126.6277,126.6651,2137.0
2021-12-23 12:25:00,135.42,135.43,135.42,135.43,798.0,126.6464,126.6557,126.6464,126.6557,798.0
2021-12-23 12:30:00,135.43,135.46,135.42,135.43,1893.0,126.6557,126.6838,126.6464,126.6557,1893.0
2021-12-23 12:35:00,135.47,135.47,135.4,135.4,1885.0,126.6931,126.6931,126.6277,126.6277,1885.0
2021-12-23 12:40:00,135.4,135.42,135.4,135.41,1354.0,126.6277,126.6464,126.6277,126.637,1354.0
2021-12-23 12:45:00,135.42,135.43,135.39,135.4,2608.0,126.6464,126.6557,126.6183,126.6277,2608.0
2021-12-23 12:50:00,135.39,135.46,135.38,135.46,3149.0,126.6183,126.6838,126.609,126.6838,3149.0
2021-12-23 12:55:00,135.41,135.44,135.41,135.41,1944.0,126.637,126.6651,126.637,126.637,1944.0
2021-12-23 13:00:00,135.4,135.4,135.26,135.26,3487.0,126.6277,126.6277,126.4967,126.4967,3487.0
2021-12-23 13:05:00,135.31,135.4,135.31,135.39,1204.0,126.5435,126.6277,126.5435,126.6183,1204.0
2021-12-23 13:10:00,135.38,135.4,135.36,135.38,2126.0,126.609,126.6277,126.5903,126.609,2126.0
2021-12-23 13:15:00,135.36,135.36,135.34,135.35,2543.0,126.5903,126.5903,126.5716,126.5809,2543.0
2021-12-23 13:20:00,135.34,135.39,135.32,135.39,4024.0,126.5716,126.6183,126.5529,126.6183,4024.0
2021-12-23 13:25:00,135.41,135.48,135.39,135.47,4089.0,126.637,126.7025,126.6183,126.6931,4089.0
2021-12-23 13:30:00,135.46,135.5,135.45,135.46,6461.0,126.6838,126.7212,126.6744,126.6838,6461.0
2021-12-23 13:35:00,135.46,135.46,135.43,135.43,3722.0,126.6838,126.6838,126.6557,126.6557,3722.0
2021-12-23 13:40:00,135.42,135.42,135.36,135.41,5856.0,126.6464,126.6464,126.5903,126.637,5856.0
2021-12-23 13:45:00,135.44,135.48,135.44,135.47,1985.0,126.6651,126.7025,126.6651,126.6931,1985.0
2021-12-23 13:50:00,135.53,135.59,135.52,135.58,3155.0,126.7493,126.8054,126.7399,126.796,3155.0
2021-12-23 13:55:00,135.59,135.64,135.55,135.57,4751.0,126.8054,126.8521,126.768,126.7867,4751.0
2021-12-23 14:00:00,135.55,135.6,135.55,135.59,3916.0,126.768,126.8147,126.768,126.8054,3916.0
2021-12-23 14:05:00,135.59,135.62,135.56,135.56,3058.0,126.8054,126.8334,126.7773,126.7773,3058.0
2021-12-23 14:10:00,135.58,135.59,135.56,135.56,1986.0,126.796,126.8054,126.7773,126.7773,1986.0
2021-12-23 14:15:00,135.59,135.65,135.58,135.64,2068.0,126.8054,126.8615,126.796,126.8521,2068.0
2021-12-23 14:20:00,135.63,135.69,135.6,135.68,2040.0,126.8428,126.8989,126.8147,126.8895,2040.0
2021-12-23 14:25:00,135.69,135.72,135.68,135.71,1268.0,126.8989,126.9269,126.8895,126.9176,1268.0
2021-12-23 14:30:00,135.72,135.73,135.6,135.65,7633.0,126.9269,126.9363,126.8147,126.8615,7633.0
2021-12-23 14:35:00,135.67,135.67,135.6,135.64,2853.0,126.8802,126.8802,126.8147,126.8521,2853.0
2021-12-23 14:40:00,135.63,135.64,135.61,135.64,1005.0,126.8428,126.8521,126.8241,126.8521,1005.0
2021-12-23 14:45:00,135.62,135.63,135.6,135.6,3236.0,126.8334,126.8428,126.8147,126.8147,3236.0
2021-12-23 14:50:00,135.6,135.61,135.49,135.59,7492.0,126.8147,126.8241,126.7118,126.8054,7492.0
2021-12-23 14:55:00,135.6,135.62,135.5,135.5,2600.0,126.8147,126.8334,126.7212,126.7212,2600.0
2021-12-23 15:00:00,135.51,135.51,135.47,135.49,3054.0,126.7306,126.7306,126.6931,126.7118,3054.0
2021-12-23 15:05:00,135.46,135.49,135.45,135.46,4173.0,126.6838,126.7118,126.6744,126.6838,4173.0
2021-12-23 15:10:00,135.45,135.5,135.45,135.49,5362.0,126.6744,126.7212,126.6744,126.7118,5362.0
2021-12-23 15:15:00,135.51,135.62,135.51,135.61,2632.0,126.7306,126.8334,126.7306,126.8241,2632.0
2021-12-23 15:20:00,135.61,135.68,135.61,135.66,4437.0,126.8241,126.8895,126.8241,126.8708,4437.0
2021-12-23 15:25:00,135.65,135.66,135.58,135.58,7946.0,126.8615,126.8708,126.796,126.796,7946.0
2021-12-23 15:30:00,135.55,135.59,135.52,135.55,6353.0,126.768,126.8054,126.7399,126.768,6353.0
2021-12-23 15:35:00,135.5,135.61,135.5,135.61,6037.0,126.7212,126.8241,126.7212,126.8241,6037.0
2021-12-23 15:40:00,135.6,135.61,135.5,135.59,16634.0,126.8147,126.8241,126.7212,126.8054,16634.0
2021-12-23 15:45:00,135.59,135.68,135.58,135.61,14684.0,126.8054,126.8895,126.796,126.8241,14684.0
2021-12-23 15:50:00,135.63,135.68,135.59,135.62,17837.0,126.8428,126.8895,126.8054,126.8334,17837.0
2021-12-23 15:55:00,135.6,135.62,135.27,135.35,64055.0,126.8147,126.8334,126.5061,126.5809,64055.0
2021-12-27 09:30:00,135.18,135.98,135.18,135.93,8748.0,126.4219,127.1701,126.4219,127.1233,8748.0
2021-12-27 09:35:00,135.68,135.77,135.57,135.77,2257.0,126.8895,126.9737,126.7867,126.9737,2257.0
2021-12-27 09:40:00,135.59,135.81,135.54,135.81,5777.0,126.8054,127.0111,126.7586,127.0111,5777.0
2021-12-27 09:45:00,135.89,136.14,135.89,136.03,7777.0,127.0859,127.3197,127.0859,127.2169,7777.0
2021-12-27 09:50:00,136.12,136.25,136.0,136.0,30551.0,127.301,127.4226,127.1888,127.1888,30551.0
2021-12-27 09:55:00,135.94,136.38,135.92,136.33,9038.0,127.1327,127.5442,127.114,127.4974,9038.0
2021-12-27 10:00:00,136.34,136.67,136.29,136.58,4301.0,127.5068,127.8154,127.46,127.7312,4301.0
2021-12-27 10:05:00,136.67,136.8,136.56,136.69,11443.0,127.8154,127.937,127.7125,127.8341,11443.0
2021-12-27 10:10:00,136.81,137.05,136.81,136.95,7958.0,127.9463,128.1708,127.9463,128.0773,7958.0
2021-12-27 10:15:00,137.0,137.16,136.9,137.09,3076.0,128.124,128.2737,128.0305,128.2082,3076.0
2021-12-27 10:20:00,137.09,137.19,136.92,137.08,7473.0,128.2082,128.3017,128.0492,128.1988,7473.0
2021-12-27 10:25:00,137.02,137.13,136.93,137.1,3417.0,128.1427,128.2456,128.0586,128.2175,3417.0
2021-12-27 10:30:00,137.08,137.12,136.87,137.09,14562.0,128.1988,128.2362,128.0024,128.2082,14562.0
2021-12-27 10:35:00,137.09,137.27,137.06,137.21,4655.0,128.2082,128.3765,128.1801,128.3204,4655.0
2021-12-27 10:40:00,137.22,137.39,137.16,137.29,8954.0,128.3298,128.4888,128.2737,128.3952,8954.0
2021-12-27 10:45:00,137.3,137.4,137.23,137.4,8119.0,128.4046,128.4981,128.3391,128.4981,8119.0
2021-12-27 10:50:00,137.4,137.58,137.34,137.53,9379.0,128.4981,128.6664,128.442,128.6197,9379.0
2021-12-27 10:55:00,137.57,137.57,137.36,137.44,11468.0,128.6571,128.6571,128.4607,128.5355,11468.0
2021-12-27 11:00:00,137.53,137.74,137.51,137.67,7239.0,128.6197,128.8161,128.601,128.7506,7239.0
2021-12-27 11:05:00,137.67,137.79,137.41,137.54,10083.0,128.7506,128.8628,128.5075,128.629,10083.0
2021-12-27 11:10:00,137.59,137.77,137.56,137.74,9651.0,128.6758,128.8441,128.6477,128.8161,9651.0
2021-12-27 11:15:00,137.69,137.75,137.6,137.62,9959.0,128.7693,128.8254,128.6851,128.7038,9959.0
2021-12-27 11:20:00,137.61,137.63,137.38,137.48,8678.0,128.6945,128.7132,128.4794,128.5729,8678.0
2021-12-27 11:25:00,137.51,137.62,137.51,137.51,5480.0,128.601,128.7038,128.601,128.601,5480.0
2021-12-27 11:30:00,137.46,137.59,137.41,137.59,7224.0,128.5542,128.6758,128.5075,128.6758,7224.0
2021-12-27 11:35:00,137.59,137.61,137.53,137.53,2294.0,128.6758,128.6945,128.6197,128.6197,2294.0
2021-12-27 11:40:00,137.58,137.58,137.48,137.48,2810.0,128.6664,128.6664,128.5729,128.5729,2810.0
2021-12-27 11:45:00,137.54,137.73,137.53,137.61,2507.0,128.629,128.8067,128.6197,128.6945,2507.0
2021-12-27 11:50:00,137.62,137.73,137.6,137.72,5957.0,128.7038,128.8067,128.6851,128.7974,5957.0
2021-12-27 11:55:00,137.74,137.77,137.68,137.7,4467.0,128.8161,128.8441,128.76,128.7787,4467.0
2021-12-27 12:00:00,137.69,137.79,137.68,137.74,5630.0,128.7693,128.8628,128.76,128.8161,5630.0
2021-12-27 12:05:00,137.74,137.75,137.61,137.64,9407.0,128.8161,128.8254,128.6945,128.7226,9407.0
2021-12-27 12:10:00,137.62,137.62,137.5,137.5,6010.0,128.7038,128.7038,128.5916,128.5916,6010.0
2021-12-27 12:15:00,137.5,137.55,137.49,137.54,3164.0,128.5916,128.6384,128.5823,128.629,3164.0
2021-12-27 12:20:00,137.51,137.59,137.49,137.53,2334.0,128.601,128.6758,128.5823,128.6197,2334.0
2021-12-27 12:25:00,137.53,137.61,137.52,137.55,6643.0,128.6197,128.6945,128.6103,128.6384,6643.0
2021-12-27 12:30:00,137.56,137.6,137.52,137.56,4918.0,128.6477,128.6851,128.6103,128.6477,4918.0
2021-12-27 12:35:00,137.55,137.6,137.55,137.55,3112.0,128.6384,128.6851,128.6384,128.6384,3112.0
2021-12-27 12:40:00,137.56,137.72,137.56,137.69,6479.0,128.6477,128.7974,128.6477,128.7693,6479.0
2021-12-27 12:45:00,137.69,137.73,137.58,137.65,6547.0,128.7693,128.8067,128.6664,128.7319,6547.0
2021-12-27 12:50:00,137.67,137.69,137.62,137.64,2965.0,128.7506,128.7693,128.7038,128.7226,2965.0
2021-12-27 12:55:00,137.63,137.76,137.62,137.76,2484.0,128.7132,128.8348,128.7038,128.8348,2484.0
2021-12-27 13:00:00,137.74,137.75,137.72,137.74,1660.0,128.8161,128.8254,128.7974,128.8161,1660.0
2021-12-27 13:05:00,137.74,137.74,137.7,137.72,1889.0,128.8161,128.8161,128.7787,128.7974,1889.0
2021-12-27 13:10:00,137.72,137.72,137.61,137.61,2366.0,128.7974,128.7974,128.6945,128.6945,2366.0
2021-12-27 13:15:00,137.61,137.69,137.59,137.69,2150.0,128.6945,128.7693,128.6758,128.7693,2150.0
2021-12-27 13:20:00,137.66,137.69,137.63,137.66,2004.0,128.7413,128.7693,128.7132,128.7413,2004.0
2021-12-27 13:25:00,137.66,137.74,137.64,137.65,2726.0,128.7413,128.8161,128.7226,128.7319,2726.0
2021-12-27 13:30:00,137.64,137.72,137.63,137.71,6596.0,128.7226,128.7974,128.7132,128.788,6596.0
2021-12-27 13:35:00,137.71,137.72,137.64,137.69,11553.0,128.788,128.7974,128.7226,128.7693,11553.0
2021-12-27 13:40:00,137.67,137.67,137.53,137.56,3566.0,128.7506,128.7506,128.6197,128.6477,3566.0
2021-12-27 13:45:00,137.57,137.57,137.53,137.53,1551.0,128.6571,128.6571,128.6197,128.6197,1551.0
2021-12-27 13:50:00,137.58,137.61,137.53,137.61,1759.0,128.6664,128.6945,128.6197,128.6945,1759.0
2021-12-27 13:55:00,137.59,137.66,137.58,137.65,8975.0,128.6758,128.7413,128.6664,128.7319,8975.0
2021-12-27 14:00:00,137.61,137.61,137.57,137.58,2797.0,128.6945,128.6945,128.6571,128.6664,2797.0
2021-12-27 14:05:00,137.57,137.58,137.47,137.51,3016.0,128.6571,128.6664,128.5636,128.601,3016.0
2021-12-27 14:10:00,137.51,137.61,137.5,137.61,6087.0,128.601,128.6945,128.5916,128.6945,6087.0
2021-12-27 14:15:00,137.61,137.67,137.59,137.62,2801.0,128.6945,128.7506,128.6758,128.7038,2801.0
2021-12-27 14:20:00,137.63,137.7,137.63,137.68,2298.0,128.7132,128.7787,128.7132,128.76,2298.0
2021-12-27 14:25:00,137.67,137.67,137.62,137.65,2968.0,128.7506,128.7506,128.7038,128.7319,2968.0
2021-12-27 14:30:00,137.68,137.77,137.66,137.74,7819.0,128.76,128.8441,128.7413,128.8161,7819.0
2021-12-27 14:35:00,137.75,137.78,137.69,137.69,3657.0,128.8254,128.8535,128.7693,128.7693,3657.0
2021-12-27 14:40:00,137.71,137.74,137.69,137.69,1620.0,128.788,128.8161,128.7693,128.7693,1620.0
2021-12-27 14:45:00,137.64,137.64,137.55,137.55,1886.0,128.7226,128.7226,128.6384,128.6384,1886.0
2021-12-27 14:50:00,137.54,137.58,137.47,137.47,2707.0,128.629,128.6664,128.5636,128.5636,2707.0
2021-12-27 14:55:00,137.45,137.6,137.45,137.6,3953.0,128.5449,128.6851,128.5449,128.6851,3953.0
2021-12-27 15:00:00,137.58,137.62,137.57,137.59,3483.0,128.6664,128.7038,128.6571,128.6758,3483.0
2021-12-27 15:05:00,137.62,137.63,137.51,137.56,5101.0,128.7038,128.7132,128.601,128.6477,5101.0
2021-12-27 15:10:00,137.56,137.62,137.55,137.57,5559.0,128.6477,128.7038,128.6384,128.6571,5559.0
2021-12-27 15:15:00,137.57,137.63,137.55,137.59,5522.0,128.6571,128.7132,128.6384,128.6758,5522.0
2021-12-27 15:20:00,137.59,137.66,137.57,137.6,6276.0,128.6758,128.7413,128.6571,128.6851,6276.0
2021-12-27 15:25:00,137.6,137.71,137.6,137.69,6750.0,128.6851,128.788,128.6851,128.7693,6750.0
2021-12-27 15:30:00,137.7,137.92,137.69,137.79,24378.0,128.7787,128.9844,128.7693,128.8628,24378.0
2021-12-27 15:35:00,137.82,137.84,137.76,137.8,9598.0,128.8909,128.9096,128.8348,128.8722,9598.0
2021-12-27 15:40:00,137.79,137.82,137.75,137.8,16596.0,128.8628,128.8909,128.8254,128.8722,16596.0
2021-12-27 15:45:00,137.8,137.88,137.75,137.81,23268.0,128.8722,128.947,128.8254,128.8815,23268.0
2021-12-27 15:50:00,137.75,138.03,137.74,137.96,153433.0,128.8254,129.0873,128.8161,129.0218,153433.0
2021-12-27 15:55:00,137.98,138.03,137.87,138.0,62966.0,129.0405,129.0873,128.9377,129.0592,62966.0
2021-12-28 09:30:00,137.76,138.31,137.58,137.91,13652.0,128.8348,129.3491,128.6664,128.9751,13652.0
2021-12-28 09:35:00,138.08,138.26,137.76,137.84,5636.0,129.134,129.3024,128.8348,128.9096,5636.0
2021-12-28 09:40:00,138.02,138.4,138.02,138.12,4536.0,129.0779,129.4333,129.0779,129.1715,4536.0
2021-12-28 09:45:00,138.12,138.14,138.05,138.05,500.0,129.1715,129.1902,129.106,129.106,500.0
2021-12-28 09:50:00,137.93,138.21,137.93,138.18,3721.0,128.9938,129.2556,128.9938,129.2276,3721.0
2021-12-28 09:55:00,138.22,138.34,137.96,138.32,8967.0,129.265,129.3772,129.0218,129.3585,8967.0
2021-12-28 10:00:00,138.34,138.52,138.24,138.52,2516.0,129.3772,129.5455,129.2837,129.5455,2516.0
2021-12-28 10:05:00,138.44,138.51,138.12,138.14,7828.0,129.4707,129.5362,129.1715,129.1902,7828.0
2021-12-28 10:10:00,138.19,138.34,138.13,138.3,1499.0,129.2369,129.3772,129.1808,129.3398,1499.0
2021-12-28 10:15:00,138.36,138.41,137.95,137.95,1915.0,129.3959,129.4427,129.0125,129.0125,1915.0
2021-12-28 10:20:00,137.94,138.02,137.84,137.84,2406.0,129.0031,129.0779,128.9096,128.9096,2406.0
2021-12-28 10:25:00,137.84,138.11,137.84,138.01,6239.0,128.9096,129.1621,128.9096,129.0686,6239.0
2021-12-28 10:30:00,138.03,138.19,137.98,138.1,5067.0,129.0873,129.2369,129.0405,129.1528,5067.0
2021-12-28 10:35:00,138.1,138.15,138.1,138.14,1300.0,129.1528,129.1995,129.1528,129.1902,1300.0
2021-12-28 10:40:00,138.19,138.39,138.19,138.34,3009.0,129.2369,129.424,129.2369,129.3772,3009.0
2021-12-28 10:45:00,138.28,138.39,138.21,138.32,1505.0,129.3211,129.424,129.2556,129.3585,1505.0
2021-12-28 10:50:00,138.33,138.35,138.29,138.31,1635.0,129.3678,129.3866,129.3304,129.3491,1635.0
2021-12-28 10:55:00,138.25,138.38,138.24,138.31,2147.0,129.293,129.4146,129.2837,129.3491,2147.0
2021-12-28 11:00:00,138.34,138.53,138.3,138.47,3741.0,129.3772,129.5549,129.3398,129.4988,3741.0
2021-12-28 11:05:00,138.42,138.45,138.28,138.39,3031.0,129.452,129.4801,129.3211,129.424,3031.0
2021-12-28 11:10:00,138.35,138.43,138.35,138.38,1637.0,129.3866,129.4614,129.3866,129.4146,1637.0
2021-12-28 11:15:00,138.33,138.43,138.23,138.31,5350.0,129.3678,129.4614,129.2743,129.3491,5350.0
2021-12-28 11:20:00,138.34,138.5,138.29,138.37,4581.0,129.3772,129.5268,129.3304,129.4053,4581.0
2021-12-28 11:25:00,138.41,138.54,138.32,138.54,1187.0,129.4427,129.5642,129.3585,129.5642,1187.0
2021-12-28 11:30:00,138.53,138.53,138.32,138.38,1847.0,129.5549,129.5549,129.3585,129.4146,1847.0
2021-12-28 11:35:00,138.41,138.43,138.34,138.34,2006.0,129.4427,129.4614,129.3772,129.3772,2006.0
2021-12-28 11:40:00,138.42,138.47,138.34,138.34,2311.0,129.452,129.4988,129.3772,129.3772,2311.0
2021-12-28 11:45:00,138.42,138.42,138.34,138.34,400.0,129.452,129.452,129.3772,129.3772,400.0
2021-12-28 11:50:00,138.41,138.51,138.41,138.45,1442.0,129.4427,129.5362,129.4427,129.4801,1442.0
2021-12-28 11:55:00,138.44,138.53,138.44,138.49,1298.0,129.4707,129.5549,129.4707,129.5175,1298.0
2021-12-28 12:00:00,138.5,138.53,138.42,138.51,2007.0,129.5268,129.5549,129.452,129.5362,2007.0
2021-12-28 12:05:00,138.51,138.51,138.4,138.4,2389.0,129.5362,129.5362,129.4333,129.4333,2389.0
2021-12-28 12:10:00,138.36,138.37,138.31,138.36,920.0,129.3959,129.4053,129.3491,129.3959,920.0
2021-12-28 12:15:00,138.37,138.37,138.23,138.25,1000.0,129.4053,129.4053,129.2743,129.293,1000.0
2021-12-28 12:20:00,138.27,138.3,138.26,138.3,668.0,129.3117,129.3398,129.3024,129.3398,668.0
2021-12-28 12:25:00,138.26,138.32,138.15,138.17,3284.0,129.3024,129.3585,129.1995,129.2182,3284.0
2021-12-28 12:30:00,138.22,138.23,137.94,137.94,3889.0,129.265,129.2743,129.0031,129.0031,3889.0
2021-12-28 12:35:00,137.92,138.03,137.92,138.03,510.0,128.9844,129.0873,128.9844,129.0873,510.0
2021-12-28 12:40:00,137.99,138.06,137.96,138.04,1734.0,129.0499,129.1153,129.0218,129.0966,1734.0
2021-12-28 12:45:00,138.06,138.1,137.89,137.94,5246.0,129.1153,129.1528,128.9564,129.0031,5246.0
2021-12-28 12:50:00,137.94,137.94,137.82,137.85,5255.0,129.0031,129.0031,128.8909,128.9189,5255.0
2021-12-28 12:55:00,137.86,137.97,137.83,137.97,4912.0,128.9283,129.0312,128.9002,129.0312,4912.0
2021-12-28 13:00:00,137.91,138.0,137.9,138.0,1900.0,128.9751,129.0592,128.9657,129.0592,1900.0
2021-12-28 13:05:00,137.97,138.0,137.89,137.96,5920.0,129.0312,129.0592,128.9564,129.0218,5920.0
2021-12-28 13:10:00,137.88,137.95,137.88,137.95,807.0,128.947,129.0125,128.947,129.0125,807.0
2021-12-28 13:15:00,137.9,138.0,137.87,138.0,3727.0,128.9657,129.0592,128.9377,129.0592,3727.0
2021-12-28 13:20:00,137.93,138.0,137.93,137.97,400.0,128.9938,129.0592,128.9938,129.0312,400.0
2021-12-28 13:25:00,137.96,137.96,137.91,137.91,2354.0,129.0218,129.0218,128.9751,128.9751,2354.0
2021-12-28 13:30:00,137.9,137.94,137.87,137.94,1001.0,128.9657,129.0031,128.9377,129.0031,1001.0
2021-12-28 13:35:00,137.91,138.02,137.91,138.02,1864.0,128.9751,129.0779,128.9751,129.0779,1864.0
2021-12-28 13:40:00,138.03,138.05,137.95,137.95,2099.0,129.0873,129.106,129.0125,129.0125,2099.0
2021-12-28 13:45:00,138.0,138.01,137.98,137.98,785.0,129.0592,129.0686,129.0405,129.0405,785.0
2021-12-28 13:50:00,137.98,138.14,137.96,138.11,2983.0,129.0405,129.1902,129.0218,129.1621,2983.0
2021-12-28 13:55:00,138.13,138.2,138.12,138.17,2018.0,129.1808,129.2463,129.1715,129.2182,2018.0
2021-12-28 14:00:00,138.19,138.19,137.88,137.92,4850.0,129.2369,129.2369,128.947,128.9844,4850.0
2021-12-28 14:05:00,137.94,138.0,137.93,137.95,1175.0,129.0031,129.0592,128.9938,129.0125,1175.0
2021-12-28 14:10:00,137.93,137.94,137.88,137.88,400.0,128.9938,129.0031,128.947,128.947,400.0
2021-12-28 14:15:00,137.95,138.0,137.95,137.96,2342.0,129.0125,129.0592,129.0125,129.0218,2342.0
2021-12-28 14:20:00,137.97,138.01,137.84,137.94,3455.0,129.0312,129.0686,128.9096,129.0031,3455.0
2021-12-28 14:25:00,137.88,137.91,137.86,137.91,1730.0,128.947,128.9751,128.9283,128.9751,1730.0
2021-12-28 14:30:00,137.9,138.05,137.9,138.01,1405.0,128.9657,129.106,128.9657,129.0686,1405.0
2021-12-28 14:35:00,137.92,137.94,137.92,137.94,300.0,128.9844,129.0031,128.9844,129.0031,300.0
2021-12-28 14:40:00,137.95,138.01,137.94,138.01,1951.0,129.0125,129.0686,129.0031,129.0686,1951.0
2021-12-28 14:45:00,138.01,138.02,137.95,137.95,3268.0,129.0686,129.0779,129.0125,129.0125,3268.0
2021-12-28 14:50:00,137.92,138.03,137.91,138.0,2138.0,128.9844,129.0873,128.9751,129.0592,2138.0
2021-12-28 14:55:00,138.03,138.04,137.97,138.03,1743.0,129.0873,129.0966,129.0312,129.0873,1743.0
2021-12-28 15:00:00,138.04,138.04,137.8,137.85,7825.0,129.0966,129.0966,128.8722,128.9189,7825.0
2021-12-28 15:05:00,137.81,137.88,137.76,137.88,3884.0,128.8815,128.947,128.8348,128.947,3884.0
2021-12-28 15:10:00,137.88,137.89,137.76,137.8,2700.0,128.947,128.9564,128.8348,128.8722,2700.0
2021-12-28 15:15:00,137.8,137.86,137.8,137.83,4072.0,128.8722,128.9283,128.8722,128.9002,4072.0
2021-12-28 15:20:00,137.84,137.89,137.73,137.73,3518.0,128.9096,128.9564,128.8067,128.8067,3518.0
2021-12-28 15:25:00,137.77,137.81,137.74,137.78,4843.0,128.8441,128.8815,128.8161,128.8535,4843.0
2021-12-28 15:30:00,137.8,137.91,137.72,137.81,8161.0,128.8722,128.9751,128.7974,128.8815,8161.0
2021-12-28 15:35:00,137.84,137.91,137.83,137.86,7753.0,128.9096,128.9751,128.9002,128.9283,7753.0
2021-12-28 15:40:00,137.84,138.07,137.82,137.98,10850.0,128.9096,129.1247,128.8909,129.0405,10850.0
2021-12-28 15:45:00,137.95,138.08,137.95,138.0,9944.0,129.0125,129.134,129.0125,129.0592,9944.0
2021-12-28 15:50:00,137.98,138.0,137.78,137.9,23996.0,129.0405,129.0592,128.8535,128.9657,23996.0
2021-12-28 15:55:00,137.93,138.03,137.86,138.03,54930.0,128.9938,129.0873,128.9283,129.0873,54930.0
2021-12-29 09:30:00,137.85,138.38,137.81,138.38,8683.0,128.9189,129.4146,128.8815,129.4146,8683.0
2021-12-29 09:35:00,138.27,138.7,138.17,138.51,10405.0,129.3117,129.7139,129.2182,129.5362,10405.0
2021-12-29 09:40:00,138.49,138.69,138.21,138.35,6657.0,129.5175,129.7045,129.2556,129.3866,6657.0
2021-12-29 09:45:00,138.28,138.9,138.28,138.75,8116.0,129.3211,129.9009,129.3211,129.7606,8116.0
2021-12-29 09:50:00,138.63,138.87,138.63,138.86,2799.0,129.6484,129.8729,129.6484,129.8635,2799.0
2021-12-29 09:55:00,138.77,138.83,138.71,138.8,2097.0,129.7793,129.8355,129.7232,129.8074,2097.0
2021-12-29 10:00:00,138.8,139.44,138.77,139.41,7291.0,129.8074,130.4059,129.7793,130.3779,7291.0
2021-12-29 10:05:00,139.47,139.48,139.04,139.42,9460.0,130.434,130.4433,130.0318,130.3872,9460.0
2021-12-29 10:10:00,139.43,139.47,139.31,139.45,4915.0,130.3966,130.434,130.2844,130.4153,4915.0
2021-12-29 10:15:00,139.38,139.57,139.36,139.49,12623.0,130.3498,130.5275,130.3311,130.4527,12623.0
2021-12-29 10:20:00,139.43,139.47,139.23,139.25,2913.0,130.3966,130.434,130.2095,130.2282,2913.0
2021-12-29 10:25:00,139.23,139.23,139.03,139.1,3524.0,130.2095,130.2095,130.0225,130.088,3524.0
2021-12-29 10:30:00,139.18,139.4,139.18,139.4,3500.0,130.1628,130.3685,130.1628,130.3685,3500.0
2021-12-29 10:35:00,139.39,139.52,139.31,139.39,5120.0,130.3592,130.4808,130.2844,130.3592,5120.0
2021-12-29 10:40:00,139.43,139.58,139.34,139.47,2568.0,130.3966,130.5369,130.3124,130.434,2568.0
2021-12-29 10:45:00,139.56,139.85,139.52,139.62,18363.0,130.5182,130.7894,130.4808,130.5743,18363.0
2021-12-29 10:50:00,139.59,139.73,139.42,139.56,5325.0,130.5462,130.6771,130.3872,130.5182,5325.0
2021-12-29 10:55:00,139.5,139.53,139.28,139.28,2233.0,130.462,130.4901,130.2563,130.2563,2233.0
2021-12-29 11:00:00,139.36,139.45,139.36,139.39,888.0,130.3311,130.4153,130.3311,130.3592,888.0
2021-12-29 11:05:00,139.43,139.43,139.07,139.13,3520.0,130.3966,130.3966,130.0599,130.116,3520.0
2021-12-29 11:10:00,139.14,139.27,139.06,139.17,4043.0,130.1254,130.2469,130.0506,130.1534,4043.0
2021-12-29 11:15:00,139.22,139.25,139.12,139.25,2032.0,130.2002,130.2282,130.1067,130.2282,2032.0
2021-12-29 11:20:00,139.26,139.34,139.18,139.26,3147.0,130.2376,130.3124,130.1628,130.2376,3147.0
2021-12-29 11:25:00,139.29,139.29,139.19,139.27,3700.0,130.2657,130.2657,130.1721,130.2469,3700.0
2021-12-29 11:30:00,139.29,139.33,139.23,139.3,3959.0,130.2657,130.3031,130.2095,130.275,3959.0
2021-12-29 11:35:00,139.27,139.27,139.16,139.22,3253.0,130.2469,130.2469,130.1441,130.2002,3253.0
2021-12-29 11:40:00,139.22,139.31,139.22,139.3,5493.0,130.2002,130.2844,130.2002,130.275,5493.0
2021-12-29 11:45:00,139.27,139.4,139.27,139.38,1915.0,130.2469,130.3685,130.2469,130.3498,1915.0
2021-12-29 11:50:00,139.38,139.47,139.37,139.39,2107.0,130.3498,130.434,130.3405,130.3592,2107.0
2021-12-29 11:55:00,139.38,139.44,139.33,139.35,3937.0,130.3498,130.4059,130.3031,130.3218,3937.0
2021-12-29 12:00:00,139.37,139.39,139.31,139.33,1508.0,130.3405,130.3592,130.2844,130.3031,1508.0
2021-12-29 12:05:00,139.3,139.41,139.29,139.32,3349.0,130.275,130.3779,130.2657,130.2937,3349.0
2021-12-29 12:10:00,139.32,139.32,139.22,139.25,2900.0,130.2937,130.2937,130.2002,130.2282,2900.0
2021-12-29 12:15:00,139.25,139.34,139.25,139.31,4309.0,130.2282,130.3124,130.2282,130.2844,4309.0
2021-12-29 12:20:00,139.36,139.36,139.32,139.32,400.0,130.3311,130.3311,130.2937,130.2937,400.0
2021-12-29 12:25:00,139.33,139.39,139.31,139.33,5171.0,130.3031,130.3592,130.2844,130.3031,5171.0
2021-12-29 12:30:00,139.34,139.38,139.28,139.29,2509.0,130.3124,130.3498,130.2563,130.2657,2509.0
2021-12-29 12:35:00,139.3,139.31,139.25,139.25,2534.0,130.275,130.2844,130.2282,130.2282,2534.0
2021-12-29 12:40:00,139.29,139.31,139.26,139.26,1301.0,130.2657,130.2844,130.2376,130.2376,1301.0
2021-12-29 12:45:00,139.25,139.34,139.22,139.28,2634.0,130.2282,130.3124,130.2002,130.2563,2634.0
2021-12-29 12:50:00,139.3,139.38,139.21,139.35,14518.0,130.275,130.3498,130.1908,130.3218,14518.0
2021-12-29 12:55:00,139.33,139.37,139.29,139.37,2437.0,130.3031,130.3405,130.2657,130.3405,2437.0
2021-12-29 13:00:00,139.37,139.41,139.36,139.4,2321.0,130.3405,130.3779,130.3311,130.3685,2321.0
2021-12-29 13:05:00,139.38,139.41,139.34,139.37,1855.0,130.3498,130.3779,130.3124,130.3405,1855.0
2021-12-29 13:10:00,139.37,139.44,139.36,139.44,5551.0,130.3405,130.4059,130.3311,130.4059,5551.0
2021-12-29 13:15:00,139.43,139.5,139.09,139.09,10210.0,130.3966,130.462,130.0786,130.0786,10210.0
2021-12-29 13:20:00,139.08,139.29,139.08,139.25,6925.0,130.0693,130.2657,130.0693,130.2282,6925.0
2021-12-29 13:25:00,139.2,139.25,139.0,139.0,4034.0,130.1815,130.2282,129.9944,129.9944,4034.0
2021-12-29 13:30:00,139.07,139.17,138.97,139.13,1026.0,130.0599,130.1534,129.9664,130.116,1026.0
2021-12-29 13:35:00,139.18,139.23,139.0,139.03,4450.0,130.1628,130.2095,129.9944,130.0225,4450.0
2021-12-29 13:40:00,139.01,139.04,138.84,138.88,11084.0,130.0038,130.0318,129.8448,129.8822,11084.0
2021-12-29 13:45:00,138.88,138.97,138.8,138.81,8052.0,129.8822,129.9664,129.8074,129.8168,8052.0
2021-12-29 13:50:00,138.8,138.91,138.68,138.81,10129.0,129.8074,129.9103,129.6952,129.8168,10129.0
2021-12-29 13:55:00,138.88,138.99,138.83,138.99,8618.0,129.8822,129.9851,129.8355,129.9851,8618.0
2021-12-29 14:00:00,138.99,138.99,138.65,138.71,11384.0,129.9851,129.9851,129.6671,129.7232,11384.0
2021-12-29 14:05:00,138.65,138.76,138.59,138.69,11740.0,129.6671,129.77,129.611,129.7045,11740.0
2021-12-29 14:10:00,138.69,138.84,138.59,138.62,6900.0,129.7045,129.8448,129.611,129.6391,6900.0
2021-12-29 14:15:00,138.63,138.74,138.57,138.74,10159.0,129.6484,129.7513,129.5923,129.7513,10159.0
2021-12-29 14:20:00,138.76,138.9,138.6,138.6,9359.0,129.77,129.9009,129.6204,129.6204,9359.0
2021-12-29 14:25:00,138.6,138.72,138.47,138.5,8586.0,129.6204,129.7326,129.4988,129.5268,8586.0
2021-12-29 14:30:00,138.5,138.68,138.3,138.42,7630.0,129.5268,129.6952,129.3398,129.452,7630.0
2021-12-29 14:35:00,138.36,138.46,138.17,138.46,9571.0,129.3959,129.4894,129.2182,129.4894,9571.0
2021-12-29 14:40:00,138.46,138.46,138.24,138.24,12651.0,129.4894,129.4894,129.2837,129.2837,12651.0
2021-12-29 14:45:00,138.3,138.43,138.3,138.43,2575.0,129.3398,129.4614,129.3398,129.4614,2575.0
2021-12-29 14:50:00,138.41,138.51,138.41,138.47,4530.0,129.4427,129.5362,129.4427,129.4988,4530.0
2021-12-29 14:55:00,138.52,138.66,138.52,138.63,2263.0,129.5455,129.6765,129.5455,129.6484,2263.0
2021-12-29 15:00:00,138.64,138.8,138.64,138.75,2395.0,129.6578,129.8074,129.6578,129.7606,2395.0
2021-12-29 15:05:00,138.73,138.96,138.72,138.93,10198.0,129.7419,129.957,129.7326,129.929,10198.0
2021-12-29 15:10:00,138.87,138.9,138.8,138.87,4407.0,129.8729,129.9009,129.8074,129.8729,4407.0
2021-12-29 15:15:00,138.84,138.96,138.82,138.94,3307.0,129.8448,129.957,129.8261,129.9383,3307.0
2021-12-29 15:20:00,138.92,139.05,138.92,139.03,5206.0,129.9196,130.0412,129.9196,130.0225,5206.0
2021-12-29 15:25:00,139.03,139.03,138.93,139.0,6710.0,130.0225,130.0225,129.929,129.9944,6710.0
2021-12-29 15:30:00,139.03,139.1,139.02,139.1,12469.0,130.0225,130.088,130.0131,130.088,12469.0
2021-12-29 15:35:00,139.11,139.11,139.04,139.1,9135.0,130.0973,130.0973,130.0318,130.088,9135.0
2021-12-29 15:40:00,139.09,139.1,138.97,138.98,20282.0,130.0786,130.088,129.9664,129.9757,20282.0
2021-12-29 15:45:00,138.99,139.06,138.93,138.98,15261.0,129.9851,130.0506,129.929,129.9757,15261.0
2021-12-29 15:50:00,139.0,139.07,138.81,138.87,30804.0,129.9944,130.0599,129.8168,129.8729,30804.0
2021-12-29 15:55:00,138.87,138.95,138.64,138.66,86901.0,129.8729,129.9477,129.6578,129.6765,86901.0
2021-12-30 09:30:00,138.7,139.15,138.7,139.06,8025.0,129.7139,130.1347,129.7139,130.0506,8025.0
2021-12-30 09:35:00,138.99,139.11,138.57,138.58,1875.0,129.9851,130.0973,129.5923,129.6017,1875.0
2021-12-30 09:40:00,138.6,138.92,138.54,138.76,5319.0,129.6204,129.9196,129.5642,129.77,5319.0
2021-12-30 09:45:00,138.65,138.9,138.37,138.42,6543.0,129.6671,129.9009,129.4053,129.452,6543.0
2021-12-30 09:50:00,138.43,138.83,138.43,138.59,2040.0,129.4614,129.8355,129.4614,129.611,2040.0
2021-12-30 09:55:00,138.75,138.75,138.6,138.6,1245.0,129.7606,129.7606,129.6204,129.6204,1245.0
2021-12-30 10:00:00,138.59,138.83,138.55,138.75,2789.0,129.611,129.8355,129.5736,129.7606,2789.0
2021-12-30 10:05:00,138.74,138.85,138.59,138.69,2666.0,129.7513,129.8542,129.611,129.7045,2666.0
2021-12-30 10:10:00,138.63,138.65,138.62,138.62,400.0,129.6484,129.6671,129.6391,129.6391,400.0
2021-12-30 10:15:00,138.63,138.79,138.59,138.59,4126.0,129.6484,129.798,129.611,129.611,4126.0
2021-12-30 10:20:00,138.68,138.71,138.61,138.66,501.0,129.6952,129.7232,129.6297,129.6765,501.0
2021-12-30 10:25:00,138.63,138.7,138.51,138.55,1381.0,129.6484,129.7139,129.5362,129.5736,1381.0
2021-12-30 10:30:00,138.51,138.63,138.46,138.63,2490.0,129.5362,129.6484,129.4894,129.6484,2490.0
2021-12-30 10:35:00,138.62,138.62,138.45,138.45,3208.0,129.6391,129.6391,129.4801,129.4801,3208.0
2021-12-30 10:40:00,138.45,138.46,138.45,138.45,200.0,129.4801,129.4894,129.4801,129.4801,200.0
2021-12-30 10:45:00,138.45,138.5,138.44,138.46,999.0,129.4801,129.5268,129.4707,129.4894,999.0
2021-12-30 10:50:00,138.49,138.55,138.39,138.55,1923.0,129.5175,129.5736,129.424,129.5736,1923.0
2021-12-30 10:55:00,138.47,138.56,138.42,138.43,2601.0,129.4988,129.5829,129.452,129.4614,2601.0
2021-12-30 11:00:00,138.36,138.49,138.28,138.34,3036.0,129.3959,129.5175,129.3211,129.3772,3036.0
2021-12-30 11:05:00,138.35,138.39,138.31,138.31,1705.0,129.3866,129.424,129.3491,129.3491,1705.0
2021-12-30 11:10:00,138.24,138.28,138.2,138.22,2401.0,129.2837,129.3211,129.2463,129.265,2401.0
2021-12-30 11:15:00,138.29,138.33,138.24,138.3,3231.0,129.3304,129.3678,129.2837,129.3398,3231.0
2021-12-30 11:20:00,138.29,138.42,138.29,138.42,638.0,129.3304,129.452,129.3304,129.452,638.0
2021-12-30 11:25:00,138.41,138.53,138.37,138.5,1144.0,129.4427,129.5549,129.4053,129.5268,1144.0
2021-12-30 11:30:00,138.51,138.56,138.44,138.44,954.0,129.5362,129.5829,129.4707,129.4707,954.0
2021-12-30 11:35:00,138.48,138.6,138.48,138.6,1306.0,129.5081,129.6204,129.5081,129.6204,1306.0
2021-12-30 11:40:00,138.65,138.68,138.6,138.64,3286.0,129.6671,129.6952,129.6204,129.6578,3286.0
2021-12-30 11:45:00,138.59,138.68,138.55,138.59,1100.0,129.611,129.6952,129.5736,129.611,1100.0
2021-12-30 11:50:00,138.58,138.6,138.51,138.6,900.0,129.6017,129.6204,129.5362,129.6204,900.0
2021-12-30 11:55:00,138.65,138.73,138.65,138.67,1206.0,129.6671,129.7419,129.6671,129.6858,1206.0
2021-12-30 12:00:00,138.69,138.71,138.55,138.55,2042.0,129.7045,129.7232,129.5736,129.5736,2042.0
2021-12-30 12:05:00,138.61,138.66,138.61,138.62,3354.0,129.6297,129.6765,129.6297,129.6391,3354.0
2021-12-30 12:10:00,138.62,138.67,138.61,138.67,901.0,129.6391,129.6858,129.6297,129.6858,901.0
2021-12-30 12:15:00,138.66,138.66,138.48,138.5,2514.0,129.6765,129.6765,129.5081,129.5268,2514.0
2021-12-30 12:20:00,138.5,138.59,138.47,138.56,1720.0,129.5268,129.611,129.4988,129.5829,1720.0
2021-12-30 12:25:00,138.6,138.6,138.59,138.6,448.0,129.6204,129.6204,129.611,129.6204,448.0
2021-12-30 12:30:00,138.57,138.58,138.52,138.55,1150.0,129.5923,129.6017,129.5455,129.5736,1150.0
2021-12-30 12:35:00,138.6,138.65,138.56,138.58,1577.0,129.6204,129.6671,129.5829,129.6017,1577.0
2021-12-30 12:40:00,138.56,138.66,138.56,138.64,1999.0,129.5829,129.6765,129.5829,129.6578,1999.0
2021-12-30 12:45:00,138.65,138.71,138.65,138.66,2595.0,129.6671,129.7232,129.6671,129.6765,2595.0
2021-12-30 12:50:00,138.66,138.8,138.66,138.77,2513.0,129.6765,129.8074,129.6765,129.7793,2513.0
2021-12-30 12:55:00,138.75,138.77,138.68,138.71,1170.0,129.7606,129.7793,129.6952,129.7232,1170.0
2021-12-30 13:00:00,138.65,138.68,138.65,138.65,482.0,129.6671,129.6952,129.6671,129.6671,482.0
2021-12-30 13:05:00,138.57,138.62,138.53,138.56,3887.0,129.5923,129.6391,129.5549,129.5829,3887.0
2021-12-30 13:10:00,138.49,138.56,138.44,138.5,2244.0,129.5175,129.5829,129.4707,129.5268,2244.0
2021-12-30 13:15:00,138.5,138.5,138.35,138.42,987.0,129.5268,129.5268,129.3866,129.452,987.0
2021-12-30 13:20:00,138.38,138.38,138.34,138.34,963.0,129.4146,129.4146,129.3772,129.3772,963.0
2021-12-30 13:25:00,138.35,138.46,138.35,138.46,3099.0,129.3866,129.4894,129.3866,129.4894,3099.0
2021-12-30 13:30:00,138.46,138.56,138.41,138.56,2340.0,129.4894,129.5829,129.4427,129.5829,2340.0
2021-12-30 13:35:00,138.57,138.59,138.56,138.59,500.0,129.5923,129.611,129.5829,129.611,500.0
2021-12-30 13:40:00,138.56,138.58,138.51,138.58,2063.0,129.5829,129.6017,129.5362,129.6017,2063.0
2021-12-30 13:45:00,138.56,138.66,138.5,138.66,2897.0,129.5829,129.6765,129.5268,129.6765,2897.0
2021-12-30 13:50:00,138.67,138.71,138.65,138.65,1140.0,129.6858,129.7232,129.6671,129.6671,1140.0
2021-12-30 13:55:00,138.67,138.69,138.5,138.5,2569.0,129.6858,129.7045,129.5268,129.5268,2569.0
2021-12-30 14:00:00,138.54,138.54,138.41,138.48,4726.0,129.5642,129.5642,129.4427,129.5081,4726.0
2021-12-30 14:05:00,138.43,138.48,138.42,138.42,3474.0,129.4614,129.5081,129.452,129.452,3474.0
2021-12-30 14:10:00,138.34,138.44,138.34,138.44,4233.0,129.3772,129.4707,129.3772,129.4707,4233.0
2021-12-30 14:15:00,138.46,138.46,138.41,138.43,884.0,129.4894,129.4894,129.4427,129.4614,884.0
2021-12-30 14:20:00,138.41,138.54,138.41,138.54,3357.0,129.4427,129.5642,129.4427,129.5642,3357.0
2021-12-30 14:25:00,138.54,138.66,138.54,138.66,1000.0,129.5642,129.6765,129.5642,129.6765,1000.0
2021-12-30 14:30:00,138.66,138.7,138.65,138.65,1908.0,129.6765,129.7139,129.6671,129.6671,1908.0
2021-12-30 14:35:00,138.66,138.7,138.63,138.64,5204.0,129.6765,129.7139,129.6484,129.6578,5204.0
2021-12-30 14:40:00,138.61,138.61,138.52,138.57,3014.0,129.6297,129.6297,129.5455,129.5923,3014.0
2021-12-30 14:45:00,138.59,138.64,138.58,138.63,1547.0,129.611,129.6578,129.6017,129.6484,1547.0
2021-12-30 14:50:00,138.54,138.56,138.48,138.49,4028.0,129.5642,129.5829,129.5081,129.5175,4028.0
2021-12-30 14:55:00,138.49,138.51,138.44,138.5,4562.0,129.5175,129.5362,129.4707,129.5268,4562.0
2021-12-30 15:00:00,138.54,138.56,138.5,138.5,2120.0,129.5642,129.5829,129.5268,129.5268,2120.0
2021-12-30 15:05:00,138.45,138.66,138.45,138.62,3637.0,129.4801,129.6765,129.4801,129.6391,3637.0
2021-12-30 15:10:00,138.6,138.63,138.46,138.52,4056.0,129.6204,129.6484,129.4894,129.5455,4056.0
2021-12-30 15:15:00,138.51,138.6,138.5,138.51,5086.0,129.5362,129.6204,129.5268,129.5362,5086.0
2021-12-30 15:20:00,138.5,138.59,138.47,138.57,2186.0,129.5268,129.611,129.4988,129.5923,2186.0
2021-12-30 15:25:00,138.6,138.65,138.6,138.65,3436.0,129.6204,129.6671,129.6204,129.6671,3436.0
2021-12-30 15:30:00,138.64,138.77,138.63,138.65,10293.0,129.6578,129.7793,129.6484,129.6671,10293.0
2021-12-30 15:35:00,138.64,138.8,138.6,138.79,4758.0,129.6578,129.8074,129.6204,129.798,4758.0
2021-12-30 15:40:00,138.78,138.79,138.61,138.68,10251.0,129.7887,129.798,129.6297,129.6952,10251.0
2021-12-30 15:45:00,138.67,138.75,138.59,138.61,11889.0,129.6858,129.7606,129.611,129.6297,11889.0
2021-12-30 15:50:00,138.59,138.59,138.35,138.44,14548.0,129.611,129.611,129.3866,129.4707,14548.0
2021-12-30 15:55:00,138.44,138.45,138.27,138.39,51685.0,129.4707,129.4801,129.3117,129.424,51685.0
2021-12-31 09:30:00,138.41,138.88,138.41,138.87,9017.0,129.4427,129.8822,129.4427,129.8729,9017.0
2021-12-31 09:35:00,138.77,138.94,138.43,138.59,1942.0,129.7793,129.9383,129.4614,129.611,1942.0
2021-12-31 09:40:00,138.69,138.78,138.5,138.77,2000.0,129.7045,129.7887,129.5268,129.7793,2000.0
2021-12-31 09:45:00,138.7,138.77,138.33,138.49,3810.0,129.7139,129.7793,129.3678,129.5175,3810.0
2021-12-31 09:50:00,138.43,138.44,138.19,138.3,3200.0,129.4614,129.4707,129.2369,129.3398,3200.0
2021-12-31 09:55:00,138.32,138.56,138.24,138.38,5576.0,129.3585,129.5829,129.2837,129.4146,5576.0
2021-12-31 10:00:00,138.35,138.6,138.24,138.51,5658.0,129.3866,129.6204,129.2837,129.5362,5658.0
2021-12-31 10:05:00,138.62,138.65,138.54,138.56,1676.0,129.6391,129.6671,129.5642,129.5829,1676.0
2021-12-31 10:10:00,138.61,138.77,138.61,138.68,2438.0,129.6297,129.7793,129.6297,129.6952,2438.0
2021-12-31 10:15:00,138.69,138.89,138.69,138.87,2593.0,129.7045,129.8916,129.7045,129.8729,2593.0
2021-12-31 10:20:00,138.9,139.1,138.9,138.97,5063.0,129.9009,130.088,129.9009,129.9664,5063.0
2021-12-31 10:25:00,138.96,139.2,138.96,139.2,6108.0,129.957,130.1815,129.957,130.1815,6108.0
2021-12-31 10:30:00,139.21,139.21,138.87,138.98,8558.0,130.1908,130.1908,129.8729,129.9757,8558.0
2021-12-31 10:35:00,138.96,138.97,138.84,138.92,5714.0,129.957,129.9664,129.8448,129.9196,5714.0
2021-12-31 10:40:00,138.94,138.94,138.75,138.77,2750.0,129.9383,129.9383,129.7606,129.7793,2750.0
2021-12-31 10:45:00,138.82,138.88,138.75,138.83,3206.0,129.8261,129.8822,129.7606,129.8355,3206.0
2021-12-31 10:50:00,138.88,138.92,138.82,138.89,1439.0,129.8822,129.9196,129.8261,129.8916,1439.0
2021-12-31 10:55:00,138.86,138.91,138.78,138.8,4316.0,129.8635,129.9103,129.7887,129.8074,4316.0
2021-12-31 11:00:00,138.78,138.81,138.68,138.78,5952.0,129.7887,129.8168,129.6952,129.7887,5952.0
2021-12-31 11:05:00,138.76,138.78,138.75,138.76,1572.0,129.77,129.7887,129.7606,129.77,1572.0
2021-12-31 11:10:00,138.74,138.82,138.74,138.81,2229.0,129.7513,129.8261,129.7513,129.8168,2229.0
2021-12-31 11:15:00,138.8,138.84,138.74,138.77,845.0,129.8074,129.8448,129.7513,129.7793,845.0
2021-12-31 11:20:00,138.71,138.75,138.62,138.66,3297.0,129.7232,129.7606,129.6391,129.6765,3297.0
2021-12-31 11:25:00,138.67,138.7,138.67,138.68,2331.0,129.6858,129.7139,129.6858,129.6952,2331.0
2021-12-31 11:30:00,138.69,138.69,138.58,138.58,1826.0,129.7045,129.7045,129.6017,129.6017,1826.0
2021-12-31 11:35:00,138.61,138.69,138.6,138.69,2170.0,129.6297,129.7045,129.6204,129.7045,2170.0
2021-12-31 11:40:00,138.69,138.75,138.68,138.69,2505.0,129.7045,129.7606,129.6952,129.7045,2505.0
2021-12-31 11:45:00,138.7,138.7,138.61,138.64,1800.0,129.7139,129.7139,129.6297,129.6578,1800.0
2021-12-31 11:50:00,138.64,138.67,138.51,138.56,6848.0,129.6578,129.6858,129.5362,129.5829,6848.0
2021-12-31 11:55:00,138.56,138.61,138.53,138.53,2270.0,129.5829,129.6297,129.5549,129.5549,2270.0
2021-12-31 12:00:00,138.49,138.58,138.49,138.56,3285.0,129.5175,129.6017,129.5175,129.5829,3285.0
2021-12-31 12:05:00,138.56,138.72,138.56,138.67,2624.0,129.5829,129.7326,129.5829,129.6858,2624.0
2021-12-31 12:10:00,138.64,138.64,138.55,138.6,5000.0,129.6578,129.6578,129.5736,129.6204,5000.0
2021-12-31 12:15:00,138.6,138.68,138.58,138.68,2892.0,129.6204,129.6952,129.6017,129.6952,2892.0
2021-12-31 12:20:00,138.68,138.75,138.61,138.74,5020.0,129.6952,129.7606,129.6297,129.7513,5020.0
2021-12-31 12:25:00,138.76,138.77,138.69,138.71,3374.0,129.77,129.7793,129.7045,129.7232,3374.0
2021-12-31 12:30:00,138.73,138.77,138.73,138.74,1600.0,129.7419,129.7793,129.7419,129.7513,1600.0
2021-12-31 12:35:00,138.72,138.96,138.72,138.96,4433.0,129.7326,129.957,129.7326,129.957,4433.0
2021-12-31 12:40:00,138.94,138.96,138.92,138.96,600.0,129.9383,129.957,129.9196,129.957,600.0
2021-12-31 12:45:00,138.95,138.95,138.81,138.84,3099.0,129.9477,129.9477,129.8168,129.8448,3099.0
2021-12-31 12:50:00,138.91,138.93,138.9,138.9,715.0,129.9103,129.929,129.9009,129.9009,715.0
2021-12-31 12:55:00,138.92,138.96,138.9,138.94,3822.0,129.9196,129.957,129.9009,129.9383,3822.0
2021-12-31 13:00:00,138.96,138.97,138.93,138.97,1653.0,129.957,129.9664,129.929,129.9664,1653.0
2021-12-31 13:05:00,138.97,139.0,138.94,138.95,10310.0,129.9664,129.9944,129.9383,129.9477,10310.0
2021-12-31 13:10:00,138.95,138.99,138.94,138.96,2189.0,129.9477,129.9851,129.9383,129.957,2189.0
2021-12-31 13:15:00,138.96,138.96,138.89,138.9,1045.0,129.957,129.957,129.8916,129.9009,1045.0
2021-12-31 13:20:00,138.9,138.98,138.89,138.93,1838.0,129.9009,129.9757,129.8916,129.929,1838.0
2021-12-31 13:25:00,138.9,139.03,138.9,139.0,8750.0,129.9009,130.0225,129.9009,129.9944,8750.0
2021-12-31 13:30:00,138.97,139.05,138.93,139.05,1866.0,129.9664,130.0412,129.929,130.0412,1866.0
2021-12-31 13:35:00,139.04,139.04,138.89,138.89,2682.0,130.0318,130.0318,129.8916,129.8916,2682.0
2021-12-31 13:40:00,138.9,138.91,138.83,138.9,2676.0,129.9009,129.9103,129.8355,129.9009,2676.0
2021-12-31 13:45:00,138.89,138.89,138.82,138.83,1621.0,129.8916,129.8916,129.8261,129.8355,1621.0
2021-12-31 13:50:00,138.8,138.86,138.79,138.86,1366.0,129.8074,129.8635,129.798,129.8635,1366.0
2021-12-31 13:55:00,138.88,138.97,138.86,138.97,1801.0,129.8822,129.9664,129.8635,129.9664,1801.0
2021-12-31 14:00:00,139.01,139.03,138.96,139.0,1900.0,130.0038,130.0225,129.957,129.9944,1900.0
2021-12-31 14:05:00,139.02,139.1,139.02,139.05,3643.0,130.0131,130.088,130.0131,130.0412,3643.0
2021-12-31 14:10:00,139.07,139.15,138.98,139.02,7654.0,130.0599,130.1347,129.9757,130.0131,7654.0
2021-12-31 14:15:00,139.0,139.0,138.94,138.97,2929.0,129.9944,129.9944,129.9383,129.9664,2929.0
2021-12-31 14:20:00,138.96,138.99,138.93,138.94,1752.0,129.957,129.9851,129.929,129.9383,1752.0
2021-12-31 14:25:00,138.96,139.0,138.91,138.97,5132.0,129.957,129.9944,129.9103,129.9664,5132.0
2021-12-31 14:30:00,139.0,139.14,139.0,139.13,4683.0,129.9944,130.1254,129.9944,130.116,4683.0
2021-12-31 14:35:00,139.1,139.19,139.1,139.19,2831.0,130.088,130.1721,130.088,130.1721,2831.0
2021-12-31 14:40:00,139.2,139.23,139.17,139.21,2682.0,130.1815,130.2095,130.1534,130.1908,2682.0
2021-12-31 14:45:00,139.19,139.2,139.1,139.11,822.0,130.1721,130.1815,130.088,130.0973,822.0
2021-12-31 14:50:00,139.04,139.08,139.01,139.06,1310.0,130.0318,130.0693,130.0038,130.0506,1310.0
2021-12-31 14:55:00,139.05,139.08,139.01,139.08,3589.0,130.0412,130.0693,130.0038,130.0693,3589.0
2021-12-31 15:00:00,139.08,139.22,139.04,139.18,3714.0,130.0693,130.2002,130.0318,130.1628,3714.0
2021-12-31 15:05:00,139.19,139.23,139.16,139.23,2962.0,130.1721,130.2095,130.1441,130.2095,2962.0
2021-12-31 15:10:00,139.21,139.24,139.2,139.2,3343.0,130.1908,130.2189,130.1815,130.1815,3343.0
2021-12-31 15:15:00,139.17,139.34,139.17,139.34,5078.0,130.1534,130.3124,130.1534,130.3124,5078.0
2021-12-31 15:20:00,139.32,139.34,139.27,139.33,2213.0,130.2937,130.3124,130.2469,130.3031,2213.0
2021-12-31 15:25:00,139.33,139.39,139.32,139.34,6354.0,130.3031,130.3592,130.2937,130.3124,6354.0
2021-12-31 15:30:00,139.35,139.4,139.28,139.35,7753.0,130.3218,130.3685,130.2563,130.3218,7753.0
2021-12-31 15:35:00,139.35,139.56,139.34,139.52,13081.0,130.3218,130.5182,130.3124,130.4808,13081.0
2021-12-31 15:40:00,139.5,139.56,139.44,139.53,7500.0,130.462,130.5182,130.4059,130.4901,7500.0
2021-12-31 15:45:00,139.53,139.63,139.42,139.48,16838.0,130.4901,130.5836,130.3872,130.4433,16838.0
2021-12-31 15:50:00,139.38,139.39,138.86,139.01,33047.0,130.3498,130.3592,129.8635,130.0038,33047.0
2021-12-31 15:55:00,138.97,139.07,138.83,138.89,63952.0,129.9664,130.0599,129.8355,129.8916,63952.0
2022-01-03 09:30:00,138.38,138.77,138.04,138.2,15912.0,129.4146,129.7793,129.0966,129.2463,15912.0
2022-01-03 09:35:00,138.44,138.56,137.59,137.59,9581.0,129.4707,129.5829,128.6758,128.6758,9581.0
2022-01-03 09:40:00,137.76,137.96,137.14,137.37,9046.0,128.8348,129.0218,128.2549,128.47,9046.0
2022-01-03 09:45:00,137.37,137.61,136.7,136.89,14527.0,128.47,128.6945,127.8435,128.0211,14527.0
2022-01-03 09:50:00,136.67,137.01,136.48,136.99,12931.0,127.8154,128.1334,127.6377,128.1147,12931.0
2022-01-03 09:55:00,136.95,137.27,136.91,137.08,11010.0,128.0773,128.3765,128.0398,128.1988,11010.0
2022-01-03 10:00:00,137.12,137.22,136.7,136.71,16693.0,128.2362,128.3298,127.8435,127.8528,16693.0
2022-01-03 10:05:00,136.75,136.98,136.67,136.72,14852.0,127.8902,128.1053,127.8154,127.8622,14852.0
2022-01-03 10:10:00,136.77,137.3,136.77,137.17,17717.0,127.9089,128.4046,127.9089,128.283,17717.0
2022-01-03 10:15:00,137.16,137.2,136.97,137.14,8160.0,128.2737,128.3111,128.096,128.2549,8160.0
2022-01-03 10:20:00,137.12,137.12,136.67,136.71,10130.0,128.2362,128.2362,127.8154,127.8528,10130.0
2022-01-03 10:25:00,136.7,136.88,136.67,136.87,10028.0,127.8435,128.0118,127.8154,128.0024,10028.0
2022-01-03 10:30:00,136.88,136.92,136.46,136.61,23028.0,128.0118,128.0492,127.619,127.7593,23028.0
2022-01-03 10:35:00,136.65,136.65,136.47,136.59,6174.0,127.7967,127.7967,127.6284,127.7406,6174.0
2022-01-03 10:40:00,136.59,136.59,135.92,136.03,15149.0,127.7406,127.7406,127.114,127.2169,15149.0
2022-01-03 10:45:00,135.97,136.06,135.83,135.83,8580.0,127.1607,127.2449,127.0298,127.0298,8580.0
2022-01-03 10:50:00,135.88,136.06,135.76,135.92,15156.0,127.0766,127.2449,126.9644,127.114,15156.0
2022-01-03 10:55:00,135.9,136.0,135.85,136.0,18122.0,127.0953,127.1888,127.0485,127.1888,18122.0
2022-01-03 11:00:00,136.1,136.15,135.91,135.92,9482.0,127.2823,127.3291,127.1046,127.114,9482.0
2022-01-03 11:05:00,135.87,135.87,135.27,135.3,11685.0,127.0672,127.0672,126.5061,126.5342,11685.0
2022-01-03 11:10:00,135.28,135.5,135.24,135.32,11523.0,126.5155,126.7212,126.478,126.5529,11523.0
2022-01-03 11:15:00,135.29,135.46,135.22,135.38,19165.0,126.5248,126.6838,126.4593,126.609,19165.0
2022-01-03 11:20:00,135.4,135.42,135.13,135.13,7877.0,126.6277,126.6464,126.3752,126.3752,7877.0
2022-01-03 11:25:00,135.17,135.28,135.13,135.16,11201.0,126.4126,126.5155,126.3752,126.4032,11201.0
2022-01-03 11:30:00,135.12,135.21,135.06,135.09,6255.0,126.3658,126.45,126.3097,126.3378,6255.0
2022-01-03 11:35:00,135.07,135.07,134.91,134.97,4159.0,126.3191,126.3191,126.1694,126.2255,4159.0
2022-01-03 11:40:00,135.02,135.2,135.01,135.17,8203.0,126.2723,126.4406,126.2629,126.4126,8203.0
2022-01-03 11:45:00,135.17,135.24,135.0,135.0,8927.0,126.4126,126.478,126.2536,126.2536,8927.0
2022-01-03 11:50:00,135.02,135.02,134.87,134.9,4553.0,126.2723,126.2723,126.132,126.1601,4553.0
2022-01-03 11:55:00,134.91,134.99,134.85,134.99,2920.0,126.1694,126.2442,126.1133,126.2442,2920.0
2022-01-03 12:00:00,135.01,135.01,134.96,134.99,1035.0,126.2629,126.2629,126.2162,126.2442,1035.0
2022-01-03 12:05:00,134.96,135.04,134.89,135.03,8243.0,126.2162,126.291,126.1507,126.2817,8243.0
2022-01-03 12:10:00,134.98,135.35,134.98,135.35,10789.0,126.2349,126.5809,126.2349,126.5809,10789.0
2022-01-03 12:15:00,135.34,135.34,135.25,135.25,3337.0,126.5716,126.5716,126.4874,126.4874,3337.0
2022-01-03 12:20:00,135.32,135.5,135.32,135.5,4200.0,126.5529,126.7212,126.5529,126.7212,4200.0
2022-01-03 12:25:00,135.42,135.48,135.34,135.42,5355.0,126.6464,126.7025,126.5716,126.6464,5355.0
2022-01-03 12:30:00,135.42,135.45,135.4,135.44,2332.0,126.6464,126.6744,126.6277,126.6651,2332.0
2022-01-03 12:35:00,135.44,135.44,135.31,135.33,4963.0,126.6651,126.6651,126.5435,126.5622,4963.0
2022-01-03 12:40:00,135.3,135.34,135.29,135.34,2274.0,126.5342,126.5716,126.5248,126.5716,2274.0
2022-01-03 12:45:00,135.35,135.36,135.32,135.36,4755.0,126.5809,126.5903,126.5529,126.5903,4755.0
2022-01-03 12:50:00,135.39,135.42,135.21,135.23,6151.0,126.6183,126.6464,126.45,126.4687,6151.0
2022-01-03 12:55:00,135.17,135.22,135.08,135.11,4991.0,126.4126,126.4593,126.3284,126.3565,4991.0
2022-01-03 13:00:00,135.12,135.16,135.07,135.08,4664.0,126.3658,126.4032,126.3191,126.3284,4664.0
2022-01-03 13:05:00,135.09,135.11,134.98,134.98,5072.0,126.3378,126.3565,126.2349,126.2349,5072.0
2022-01-03 13:10:00,134.96,135.3,134.94,135.3,6190.0,126.2162,126.5342,126.1975,126.5342,6190.0
2022-01-03 13:15:00,135.3,135.45,135.3,135.45,3300.0,126.5342,126.6744,126.5342,126.6744,3300.0
2022-01-03 13:20:00,135.42,135.49,135.41,135.41,6400.0,126.6464,126.7118,126.637,126.637,6400.0
2022-01-03 13:25:00,135.41,135.66,135.41,135.65,3840.0,126.637,126.8708,126.637,126.8615,3840.0
2022-01-03 13:30:00,135.65,135.68,135.64,135.64,2911.0,126.8615,126.8895,126.8521,126.8521,2911.0
2022-01-03 13:35:00,135.6,135.74,135.6,135.74,2918.0,126.8147,126.9457,126.8147,126.9457,2918.0
2022-01-03 13:40:00,135.74,135.77,135.63,135.77,2517.0,126.9457,126.9737,126.8428,126.9737,2517.0
2022-01-03 13:45:00,135.84,135.91,135.84,135.91,1044.0,127.0392,127.1046,127.0392,127.1046,1044.0
2022-01-03 13:50:00,135.93,136.02,135.9,135.95,1278.0,127.1233,127.2075,127.0953,127.142,1278.0
2022-01-03 13:55:00,135.94,136.03,135.93,136.03,2306.0,127.1327,127.2169,127.1233,127.2169,2306.0
2022-01-03 14:00:00,136.02,136.05,135.94,135.94,4010.0,127.2075,127.2356,127.1327,127.1327,4010.0
2022-01-03 14:05:00,135.96,136.27,135.95,136.18,3858.0,127.1514,127.4413,127.142,127.3571,3858.0
2022-01-03 14:10:00,136.21,136.22,136.08,136.18,4671.0,127.3852,127.3946,127.2636,127.3571,4671.0
2022-01-03 14:15:00,136.13,136.16,136.12,136.14,514.0,127.3104,127.3384,127.301,127.3197,514.0
2022-01-03 14:20:00,136.16,136.18,136.1,136.13,4121.0,127.3384,127.3571,127.2823,127.3104,4121.0
2022-01-03 14:25:00,136.1,136.25,136.06,136.25,5137.0,127.2823,127.4226,127.2449,127.4226,5137.0
2022-01-03 14:30:00,136.22,136.27,136.18,136.25,5139.0,127.3946,127.4413,127.3571,127.4226,5139.0
2022-01-03 14:35:00,136.23,136.31,136.18,136.25,4922.0,127.4039,127.4787,127.3571,127.4226,4922.0
2022-01-03 14:40:00,136.29,136.38,136.29,136.36,1668.0,127.46,127.5442,127.46,127.5255,1668.0
2022-01-03 14:45:00,136.37,136.41,136.35,136.38,1901.0,127.5348,127.5722,127.5161,127.5442,1901.0
2022-01-03 14:50:00,136.35,136.4,136.32,136.32,1838.0,127.5161,127.5629,127.4881,127.4881,1838.0
2022-01-03 14:55:00,136.34,136.41,136.32,136.37,5026.0,127.5068,127.5722,127.4881,127.5348,5026.0
2022-01-03 15:00:00,136.4,136.55,136.34,136.38,4213.0,127.5629,127.7032,127.5068,127.5442,4213.0
2022-01-03 15:05:00,136.36,136.41,136.32,136.41,3785.0,127.5255,127.5722,127.4881,127.5722,3785.0
2022-01-03 15:10:00,136.42,136.54,136.41,136.44,4093.0,127.5816,127.6938,127.5722,127.6003,4093.0
2022-01-03 15:15:00,136.39,136.46,136.38,136.45,3588.0,127.5535,127.619,127.5442,127.6097,3588.0
2022-01-03 15:20:00,136.48,136.68,136.46,136.58,5231.0,127.6377,127.8247,127.619,127.7312,5231.0
2022-01-03 15:25:00,136.55,136.75,136.55,136.75,3503.0,127.7032,127.8902,127.7032,127.8902,3503.0
2022-01-03 15:30:00,136.71,136.74,136.58,136.74,13478.0,127.8528,127.8809,127.7312,127.8809,13478.0
2022-01-03 15:35:00,136.72,136.94,136.72,136.79,7721.0,127.8622,128.0679,127.8622,127.9276,7721.0
2022-01-03 15:40:00,136.77,136.78,136.5,136.56,13647.0,127.9089,127.9183,127.6564,127.7125,13647.0
2022-01-03 15:45:00,136.58,136.98,136.52,136.91,30355.0,127.7312,128.1053,127.6751,128.0398,30355.0
2022-01-03 15:50:00,136.91,136.93,136.71,136.76,33003.0,128.0398,128.0586,127.8528,127.8996,33003.0
2022-01-03 15:55:00,136.74,136.74,136.51,136.56,79802.0,127.8809,127.8809,127.6658,127.7125,79802.0
2022-01-04 09:30:00,137.18,137.39,136.29,137.39,14135.0,128.2924,128.4888,127.46,128.4888,14135.0
2022-01-04 09:35:00,137.34,137.48,136.6,136.71,7262.0,128.442,128.5729,127.7499,127.8528,7262.0
2022-01-04 09:40:00,136.63,136.79,136.31,136.49,15646.0,127.778,127.9276,127.4787,127.6471,15646.0
2022-01-04 09:45:00,136.45,136.74,136.45,136.61,4112.0,127.6097,127.8809,127.6097,127.7593,4112.0
2022-01-04 09:50:00,136.56,137.09,136.56,137.02,6873.0,127.7125,128.2082,127.7125,128.1427,6873.0
2022-01-04 09:55:00,137.03,137.06,136.71,136.81,5862.0,128.1521,128.1801,127.8528,127.9463,5862.0
2022-01-04 10:00:00,136.67,137.23,136.67,137.12,6880.0,127.8154,128.3391,127.8154,128.2362,6880.0
2022-01-04 10:05:00,137.08,137.15,136.89,136.95,2486.0,128.1988,128.2643,128.0211,128.0773,2486.0
2022-01-04 10:10:00,136.8,136.89,136.71,136.8,2210.0,127.937,128.0211,127.8528,127.937,2210.0
2022-01-04 10:15:00,136.81,136.93,136.76,136.83,3368.0,127.9463,128.0586,127.8996,127.965,3368.0
2022-01-04 10:20:00,136.8,136.83,136.41,136.63,7201.0,127.937,127.965,127.5722,127.778,7201.0
2022-01-04 10:25:00,136.64,136.76,136.56,136.72,2296.0,127.7873,127.8996,127.7125,127.8622,2296.0
2022-01-04 10:30:00,136.73,136.97,136.72,136.94,5673.0,127.8715,128.096,127.8622,128.0679,5673.0
2022-01-04 10:35:00,136.89,137.06,136.79,137.01,4791.0,128.0211,128.1801,127.9276,128.1334,4791.0
2022-01-04 10:40:00,137.07,137.29,137.03,137.15,4095.0,128.1895,128.3952,128.1521,128.2643,4095.0
2022-01-04 10:45:00,137.19,137.19,137.0,137.05,3186.0,128.3017,128.3017,128.124,128.1708,3186.0
2022-01-04 10:50:00,137.07,137.29,137.07,137.29,6402.0,128.1895,128.3952,128.1895,128.3952,6402.0
2022-01-04 10:55:00,137.21,137.21,136.94,137.06,8535.0,128.3204,128.3204,128.0679,128.1801,8535.0
2022-01-04 11:00:00,137.08,137.12,136.81,137.06,8332.0,128.1988,128.2362,127.9463,128.1801,8332.0
2022-01-04 11:05:00,137.02,137.34,137.02,137.33,7514.0,128.1427,128.442,128.1427,128.4326,7514.0
2022-01-04 11:10:00,137.33,137.46,137.24,137.42,6016.0,128.4326,128.5542,128.3485,128.5168,6016.0
2022-01-04 11:15:00,137.51,137.66,137.41,137.66,3277.0,128.601,128.7413,128.5075,128.7413,3277.0
2022-01-04 11:20:00,137.68,137.78,137.63,137.73,3190.0,128.76,128.8535,128.7132,128.8067,3190.0
2022-01-04 11:25:00,137.66,137.92,137.66,137.87,1477.0,128.7413,128.9844,128.7413,128.9377,1477.0
2022-01-04 11:30:00,137.81,137.81,137.45,137.69,5984.0,128.8815,128.8815,128.5449,128.7693,5984.0
2022-01-04 11:35:00,137.61,137.75,137.55,137.7,5866.0,128.6945,128.8254,128.6384,128.7787,5866.0
2022-01-04 11:40:00,137.73,137.74,137.66,137.7,3094.0,128.8067,128.8161,128.7413,128.7787,3094.0
2022-01-04 11:45:00,137.76,137.95,137.68,137.82,10229.0,128.8348,129.0125,128.76,128.8909,10229.0
2022-01-04 11:50:00,137.8,138.13,137.77,138.13,2251.0,128.8722,129.1808,128.8441,129.1808,2251.0
2022-01-04 11:55:00,138.13,138.17,138.05,138.07,2275.0,129.1808,129.2182,129.106,129.1247,2275.0
2022-01-04 12:00:00,138.17,138.25,138.11,138.21,5908.0,129.2182,129.293,129.1621,129.2556,5908.0
2022-01-04 12:05:00,138.21,138.23,138.02,138.05,6654.0,129.2556,129.2743,129.0779,129.106,6654.0
2022-01-04 12:10:00,138.05,138.11,137.99,138.05,2040.0,129.106,129.1621,129.0499,129.106,2040.0
2022-01-04 12:15:00,138.05,138.11,137.8,137.88,6175.0,129.106,129.1621,128.8722,128.947,6175.0
2022-01-04 12:20:00,137.88,137.92,137.87,137.91,1650.0,128.947,128.9844,128.9377,128.9751,1650.0
2022-01-04 12:25:00,137.9,137.94,137.81,137.86,3385.0,128.9657,129.0031,128.8815,128.9283,3385.0
2022-01-04 12:30:00,137.8,137.86,137.73,137.79,7490.0,128.8722,128.9283,128.8067,128.8628,7490.0
2022-01-04 12:35:00,137.82,137.82,137.7,137.71,1717.0,128.8909,128.8909,128.7787,128.788,1717.0
2022-01-04 12:40:00,137.68,137.69,137.57,137.69,9506.0,128.76,128.7693,128.6571,128.7693,9506.0
2022-01-04 12:45:00,137.7,137.77,137.66,137.66,6224.0,128.7787,128.8441,128.7413,128.7413,6224.0
2022-01-04 12:50:00,137.69,137.7,137.62,137.64,2032.0,128.7693,128.7787,128.7038,128.7226,2032.0
2022-01-04 12:55:00,137.61,137.79,137.61,137.74,1103.0,128.6945,128.8628,128.6945,128.8161,1103.0
2022-01-04 13:00:00,137.76,137.76,137.61,137.69,6753.0,128.8348,128.8348,128.6945,128.7693,6753.0
2022-01-04 13:05:00,137.71,137.75,137.67,137.67,2039.0,128.788,128.8254,128.7506,128.7506,2039.0
2022-01-04 13:10:00,137.63,137.76,137.62,137.64,2253.0,128.7132,128.8348,128.7038,128.7226,2253.0
2022-01-04 13:15:00,137.64,137.69,137.6,137.69,2680.0,128.7226,128.7693,128.6851,128.7693,2680.0
2022-01-04 13:20:00,137.74,137.75,137.69,137.74,1912.0,128.8161,128.8254,128.7693,128.8161,1912.0
2022-01-04 13:25:00,137.7,137.76,137.59,137.61,4747.0,128.7787,128.8348,128.6758,128.6945,4747.0
2022-01-04 13:30:00,137.61,137.64,137.5,137.58,2245.0,128.6945,128.7226,128.5916,128.6664,2245.0
2022-01-04 13:35:00,137.58,137.58,137.51,137.54,2717.0,128.6664,128.6664,128.601,128.629,2717.0
2022-01-04 13:40:00,137.59,137.59,137.51,137.59,1840.0,128.6758,128.6758,128.601,128.6758,1840.0
2022-01-04 13:45:00,137.59,137.7,137.59,137.59,6760.0,128.6758,128.7787,128.6758,128.6758,6760.0
2022-01-04 13:50:00,137.59,137.61,137.43,137.5,3072.0,128.6758,128.6945,128.5262,128.5916,3072.0
2022-01-04 13:55:00,137.49,137.49,137.23,137.26,4443.0,128.5823,128.5823,128.3391,128.3672,4443.0
2022-01-04 14:00:00,137.28,137.48,137.28,137.42,5483.0,128.3859,128.5729,128.3859,128.5168,5483.0
2022-01-04 14:05:00,137.44,137.44,137.33,137.42,3175.0,128.5355,128.5355,128.4326,128.5168,3175.0
2022-01-04 14:10:00,137.48,137.66,137.43,137.5,6670.0,128.5729,128.7413,128.5262,128.5916,6670.0
2022-01-04 14:15:00,137.51,137.55,137.45,137.47,10612.0,128.601,128.6384,128.5449,128.5636,10612.0
2022-01-04 14:20:00,137.41,137.44,137.38,137.44,2724.0,128.5075,128.5355,128.4794,128.5355,2724.0
2022-01-04 14:25:00,137.45,137.59,137.45,137.51,3687.0,128.5449,128.6758,128.5449,128.601,3687.0
2022-01-04 14:30:00,137.51,137.59,137.43,137.49,5011.0,128.601,128.6758,128.5262,128.5823,5011.0
2022-01-04 14:35:00,137.51,137.58,137.5,137.58,1159.0,128.601,128.6664,128.5916,128.6664,1159.0
2022-01-04 14:40:00,137.55,137.65,137.54,137.6,2304.0,128.6384,128.7319,128.629,128.6851,2304.0
2022-01-04 14:45:00,137.58,137.62,137.56,137.62,2058.0,128.6664,128.7038,128.6477,128.7038,2058.0
2022-01-04 14:50:00,137.62,137.65,137.55,137.58,4047.0,128.7038,128.7319,128.6384,128.6664,4047.0
2022-01-04 14:55:00,137.56,137.61,137.53,137.53,4764.0,128.6477,128.6945,128.6197,128.6197,4764.0
2022-01-04 15:00:00,137.53,137.59,137.51,137.52,4358.0,128.6197,128.6758,128.601,128.6103,4358.0
2022-01-04 15:05:00,137.51,137.51,137.43,137.46,5090.0,128.601,128.601,128.5262,128.5542,5090.0
2022-01-04 15:10:00,137.49,137.49,137.42,137.43,4323.0,128.5823,128.5823,128.5168,128.5262,4323.0
2022-01-04 15:15:00,137.44,137.46,137.39,137.42,4623.0,128.5355,128.5542,128.4888,128.5168,4623.0
2022-01-04 15:20:00,137.43,137.52,137.42,137.52,6182.0,128.5262,128.6103,128.5168,128.6103,6182.0
2022-01-04 15:25:00,137.5,137.55,137.44,137.44,7826.0,128.5916,128.6384,128.5355,128.5355,7826.0
2022-01-04 15:30:00,137.45,137.51,137.41,137.49,8237.0,128.5449,128.601,128.5075,128.5823,8237.0
2022-01-04 15:35:00,137.47,137.52,137.43,137.43,14619.0,128.5636,128.6103,128.5262,128.5262,14619.0
2022-01-04 15:40:00,137.39,137.54,137.39,137.48,11004.0,128.4888,128.629,128.4888,128.5729,11004.0
2022-01-04 15:45:00,137.49,137.55,137.43,137.47,15474.0,128.5823,128.6384,128.5262,128.5636,15474.0
2022-01-04 15:50:00,137.52,137.61,137.43,137.43,27048.0,128.6103,128.6945,128.5262,128.5262,27048.0
2022-01-04 15:55:00,137.44,137.44,137.22,137.31,65315.0,128.5355,128.5355,128.3298,128.4139,65315.0
2022-01-05 09:30:00,137.5,138.0,137.15,137.16,13467.0,128.5916,129.0592,128.2643,128.2737,13467.0
2022-01-05 09:35:00,137.19,137.19,136.51,136.6,6904.0,128.3017,128.3017,127.6658,127.7499,6904.0
2022-01-05 09:40:00,136.74,137.01,136.57,136.65,8085.0,127.8809,128.1334,127.7219,127.7967,8085.0
2022-01-05 09:45:00,136.66,136.66,136.2,136.33,4764.0,127.806,127.806,127.3758,127.4974,4764.0
2022-01-05 09:50:00,136.41,136.48,136.27,136.32,2960.0,127.5722,127.6377,127.4413,127.4881,2960.0
2022-01-05 09:55:00,136.49,136.61,136.42,136.61,1821.0,127.6471,127.7593,127.5816,127.7593,1821.0
2022-01-05 10:00:00,136.52,136.67,136.32,136.58,5615.0,127.6751,127.8154,127.4881,127.7312,5615.0
2022-01-05 10:05:00,136.71,136.71,136.57,136.59,1650.0,127.8528,127.8528,127.7219,127.7406,1650.0
2022-01-05 10:10:00,136.59,136.66,136.49,136.55,3163.0,127.7406,127.806,127.6471,127.7032,3163.0
2022-01-05 10:15:00,136.62,136.77,136.59,136.72,3986.0,127.7686,127.9089,127.7406,127.8622,3986.0
2022-01-05 10:20:00,136.83,137.02,136.79,137.0,5038.0,127.965,128.1427,127.9276,128.124,5038.0
2022-01-05 10:25:00,137.08,137.3,137.08,137.16,2658.0,128.1988,128.4046,128.1988,128.2737,2658.0
2022-01-05 10:30:00,137.19,137.26,137.09,137.19,6718.0,128.3017,128.3672,128.2082,128.3017,6718.0
2022-01-05 10:35:00,137.2,137.28,137.11,137.25,6554.0,128.3111,128.3859,128.2269,128.3578,6554.0
2022-01-05 10:40:00,137.32,137.32,137.06,137.27,6533.0,128.4233,128.4233,128.1801,128.3765,6533.0
2022-01-05 10:45:00,137.32,137.67,137.23,137.67,30125.0,128.4233,128.7506,128.3391,128.7506,30125.0
2022-01-05 10:50:00,137.62,137.62,137.3,137.31,3786.0,128.7038,128.7038,128.4046,128.4139,3786.0
2022-01-05 10:55:00,137.24,137.42,137.16,137.42,3249.0,128.3485,128.5168,128.2737,128.5168,3249.0
2022-01-05 11:00:00,137.38,137.38,137.28,137.34,2760.0,128.4794,128.4794,128.3859,128.442,2760.0
2022-01-05 11:05:00,137.34,137.41,137.18,137.41,3722.0,128.442,128.5075,128.2924,128.5075,3722.0
2022-01-05 11:10:00,137.39,137.4,137.25,137.36,4580.0,128.4888,128.4981,128.3578,128.4607,4580.0
2022-01-05 11:15:00,137.36,137.45,137.34,137.39,2267.0,128.4607,128.5449,128.442,128.4888,2267.0
2022-01-05 11:20:00,137.34,137.34,137.17,137.2,3541.0,128.442,128.442,128.283,128.3111,3541.0
2022-01-05 11:25:00,137.21,137.37,137.21,137.37,4927.0,128.3204,128.47,128.3204,128.47,4927.0
2022-01-05 11:30:00,137.35,137.35,137.24,137.27,1807.0,128.4513,128.4513,128.3485,128.3765,1807.0
2022-01-05 11:35:00,137.25,137.33,137.24,137.32,3628.0,128.3578,128.4326,128.3485,128.4233,3628.0
2022-01-05 11:40:00,137.35,137.36,137.19,137.25,1743.0,128.4513,128.4607,128.3017,128.3578,1743.0
2022-01-05 11:45:00,137.23,137.38,137.23,137.38,1079.0,128.3391,128.4794,128.3391,128.4794,1079.0
2022-01-05 11:50:00,137.36,137.38,137.32,137.38,1588.0,128.4607,128.4794,128.4233,128.4794,1588.0
2022-01-05 11:55:00,137.31,137.41,137.28,137.4,3652.0,128.4139,128.5075,128.3859,128.4981,3652.0
2022-01-05 12:00:00,137.41,137.42,137.35,137.41,5938.0,128.5075,128.5168,128.4513,128.5075,5938.0
2022-01-05 12:05:00,137.42,137.46,137.38,137.39,4065.0,128.5168,128.5542,128.4794,128.4888,4065.0
2022-01-05 12:10:00,137.39,137.41,137.26,137.39,7248.0,128.4888,128.5075,128.3672,128.4888,7248.0
2022-01-05 12:15:00,137.4,137.44,137.37,137.44,2282.0,128.4981,128.5355,128.47,128.5355,2282.0
2022-01-05 12:20:00,137.43,137.43,137.33,137.33,3276.0,128.5262,128.5262,128.4326,128.4326,3276.0
2022-01-05 12:25:00,137.38,137.41,137.37,137.4,2866.0,128.4794,128.5075,128.47,128.4981,2866.0
2022-01-05 12:30:00,137.4,137.4,137.27,137.27,2948.0,128.4981,128.4981,128.3765,128.3765,2948.0
2022-01-05 12:35:00,137.26,137.3,137.17,137.19,4905.0,128.3672,128.4046,128.283,128.3017,4905.0
2022-01-05 12:40:00,137.23,137.34,137.23,137.33,4056.0,128.3391,128.442,128.3391,128.4326,4056.0
2022-01-05 12:45:00,137.35,137.4,137.28,137.37,4401.0,128.4513,128.4981,128.3859,128.47,4401.0
2022-01-05 12:50:00,137.35,137.56,137.35,137.55,3948.0,128.4513,128.6477,128.4513,128.6384,3948.0
2022-01-05 12:55:00,137.54,137.68,137.51,137.64,4708.0,128.629,128.76,128.601,128.7226,4708.0
2022-01-05 13:00:00,137.69,137.8,137.61,137.8,2622.0,128.7693,128.8722,128.6945,128.8722,2622.0
2022-01-05 13:05:00,137.77,137.81,137.6,137.64,2012.0,128.8441,128.8815,128.6851,128.7226,2012.0
2022-01-05 13:10:00,137.64,137.64,137.55,137.57,1601.0,128.7226,128.7226,128.6384,128.6571,1601.0
2022-01-05 13:15:00,137.59,137.67,137.55,137.67,2549.0,128.6758,128.7506,128.6384,128.7506,2549.0
2022-01-05 13:20:00,137.72,137.84,137.72,137.84,1551.0,128.7974,128.9096,128.7974,128.9096,1551.0
2022-01-05 13:25:00,137.91,137.91,137.62,137.62,3886.0,128.9751,128.9751,128.7038,128.7038,3886.0
2022-01-05 13:30:00,137.63,137.69,137.59,137.68,1858.0,128.7132,128.7693,128.6758,128.76,1858.0
2022-01-05 13:35:00,137.7,137.75,137.67,137.75,2018.0,128.7787,128.8254,128.7506,128.8254,2018.0
2022-01-05 13:40:00,137.81,137.85,137.8,137.85,1411.0,128.8815,128.9189,128.8722,128.9189,1411.0
2022-01-05 13:45:00,137.81,137.85,137.8,137.8,2645.0,128.8815,128.9189,128.8722,128.8722,2645.0
2022-01-05 13:50:00,137.82,137.82,137.69,137.73,1751.0,128.8909,128.8909,128.7693,128.8067,1751.0
2022-01-05 13:55:00,137.76,137.79,137.67,137.73,2202.0,128.8348,128.8628,128.7506,128.8067,2202.0
2022-01-05 14:00:00,137.73,137.83,137.51,137.58,5309.0,128.8067,128.9002,128.601,128.6664,5309.0
2022-01-05 14:05:00,137.67,137.69,137.5,137.61,3068.0,128.7506,128.7693,128.5916,128.6945,3068.0
2022-01-05 14:10:00,137.37,137.37,137.08,137.08,1637.0,128.47,128.47,128.1988,128.1988,1637.0
2022-01-05 14:15:00,137.1,137.22,136.86,136.86,6524.0,128.2175,128.3298,127.9931,127.9931,6524.0
2022-01-05 14:20:00,136.95,137.16,136.86,137.04,3993.0,128.0773,128.2737,127.9931,128.1614,3993.0
2022-01-05 14:25:00,137.06,137.31,137.04,137.06,3314.0,128.1801,128.4139,128.1614,128.1801,3314.0
2022-01-05 14:30:00,137.03,137.1,136.74,136.74,3023.0,128.1521,128.2175,127.8809,127.8809,3023.0
2022-01-05 14:35:00,136.7,136.78,136.66,136.66,1985.0,127.8435,127.9183,127.806,127.806,1985.0
2022-01-05 14:40:00,136.75,136.75,136.53,136.53,1445.0,127.8902,127.8902,127.6845,127.6845,1445.0
2022-01-05 14:45:00,136.56,136.61,136.28,136.37,7012.0,127.7125,127.7593,127.4507,127.5348,7012.0
2022-01-05 14:50:00,136.35,136.48,136.29,136.32,5215.0,127.5161,127.6377,127.46,127.4881,5215.0
2022-01-05 14:55:00,136.3,136.45,136.3,136.37,4469.0,127.4694,127.6097,127.4694,127.5348,4469.0
2022-01-05 15:00:00,136.35,136.35,136.05,136.05,7730.0,127.5161,127.5161,127.2356,127.2356,7730.0
2022-01-05 15:05:00,136.13,136.21,135.76,135.97,10084.0,127.3104,127.3852,126.9644,127.1607,10084.0
2022-01-05 15:10:00,136.0,136.1,135.89,135.89,7052.0,127.1888,127.2823,127.0859,127.0859,7052.0
2022-01-05 15:15:00,135.89,136.07,135.78,136.01,11291.0,127.0859,127.2543,126.9831,127.1982,11291.0
2022-01-05 15:20:00,136.11,136.12,135.95,136.04,3332.0,127.2917,127.301,127.142,127.2262,3332.0
2022-01-05 15:25:00,136.01,136.15,135.88,135.9,10415.0,127.1982,127.3291,127.0766,127.0953,10415.0
2022-01-05 15:30:00,135.84,135.94,135.75,135.81,13559.0,127.0392,127.1327,126.955,127.0111,13559.0
2022-01-05 15:35:00,135.85,136.07,135.77,135.91,14444.0,127.0485,127.2543,126.9737,127.1046,14444.0
2022-01-05 15:40:00,135.89,136.02,135.89,135.93,9494.0,127.0859,127.2075,127.0859,127.1233,9494.0
2022-01-05 15:45:00,135.9,135.97,135.79,135.93,15391.0,127.0953,127.1607,126.9924,127.1233,15391.0
2022-01-05 15:50:00,135.96,136.05,135.84,135.97,32903.0,127.1514,127.2356,127.0392,127.1607,32903.0
2022-01-05 15:55:00,135.94,135.96,135.45,135.58,98207.0,127.1327,127.1514,126.6744,126.796,98207.0
2022-01-06 09:30:00,136.0,136.0,135.28,135.69,16065.0,127.1888,127.1888,126.5155,126.8989,16065.0
2022-01-06 09:35:00,135.64,135.84,135.29,135.8,2067.0,126.8521,127.0392,126.5248,127.0018,2067.0
2022-01-06 09:40:00,136.0,136.29,136.0,136.25,9318.0,127.1888,127.46,127.1888,127.4226,9318.0
2022-01-06 09:45:00,136.24,136.32,136.03,136.08,6034.0,127.4133,127.4881,127.2169,127.2636,6034.0
2022-01-06 09:50:00,136.08,136.31,135.97,135.99,1730.0,127.2636,127.4787,127.1607,127.1795,1730.0
2022-01-06 09:55:00,136.04,136.16,135.76,135.89,1388.0,127.2262,127.3384,126.9644,127.0859,1388.0
2022-01-06 10:00:00,136.0,136.3,136.0,136.29,1601.0,127.1888,127.4694,127.1888,127.46,1601.0
2022-01-06 10:05:00,136.25,136.61,136.17,136.61,1500.0,127.4226,127.7593,127.3478,127.7593,1500.0
2022-01-06 10:10:00,136.74,137.05,136.73,136.88,6718.0,127.8809,128.1708,127.8715,128.0118,6718.0
2022-01-06 10:15:00,136.99,137.01,136.85,136.96,2200.0,128.1147,128.1334,127.9837,128.0866,2200.0
2022-01-06 10:20:00,137.04,137.05,136.79,136.79,8032.0,128.1614,128.1708,127.9276,127.9276,8032.0
2022-01-06 10:25:00,136.81,136.99,136.76,136.86,2929.0,127.9463,128.1147,127.8996,127.9931,2929.0
2022-01-06 10:30:00,136.94,137.05,136.9,136.9,3266.0,128.0679,128.1708,128.0305,128.0305,3266.0
2022-01-06 10:35:00,136.9,136.9,136.75,136.82,2907.0,128.0305,128.0305,127.8902,127.9557,2907.0
2022-01-06 10:40:00,136.81,137.02,136.73,137.02,1947.0,127.9463,128.1427,127.8715,128.1427,1947.0
2022-01-06 10:45:00,136.94,137.05,136.65,136.77,3025.0,128.0679,128.1708,127.7967,127.9089,3025.0
2022-01-06 10:50:00,136.79,136.79,136.57,136.64,1958.0,127.9276,127.9276,127.7219,127.7873,1958.0
2022-01-06 10:55:00,136.65,136.9,136.65,136.69,7783.0,127.7967,128.0305,127.7967,127.8341,7783.0
2022-01-06 11:00:00,136.53,136.55,136.11,136.12,3931.0,127.6845,127.7032,127.2917,127.301,3931.0
2022-01-06 11:05:00,136.12,136.52,136.12,136.32,2984.0,127.301,127.6751,127.301,127.4881,2984.0
2022-01-06 11:10:00,136.58,136.82,136.58,136.82,794.0,127.7312,127.9557,127.7312,127.9557,794.0
2022-01-06 11:15:00,136.91,137.0,136.29,136.29,4230.0,128.0398,128.124,127.46,127.46,4230.0
2022-01-06 11:20:00,136.37,136.49,136.28,136.47,2967.0,127.5348,127.6471,127.4507,127.6284,2967.0
2022-01-06 11:25:00,136.4,136.45,136.22,136.4,3908.0,127.5629,127.6097,127.3946,127.5629,3908.0
2022-01-06 11:30:00,136.43,136.66,136.33,136.66,5938.0,127.5909,127.806,127.4974,127.806,5938.0
2022-01-06 11:35:00,136.66,137.05,136.65,136.86,7277.0,127.806,128.1708,127.7967,127.9931,7277.0
2022-01-06 11:40:00,136.7,136.87,136.7,136.77,1309.0,127.8435,128.0024,127.8435,127.9089,1309.0
2022-01-06 11:45:00,136.84,137.05,136.83,137.05,3605.0,127.9744,128.1708,127.965,128.1708,3605.0
2022-01-06 11:50:00,137.05,137.43,137.03,137.21,18562.0,128.1708,128.5262,128.1521,128.3204,18562.0
2022-01-06 11:55:00,137.2,137.21,137.0,137.19,6061.0,128.3111,128.3204,128.124,128.3017,6061.0
2022-01-06 12:00:00,137.15,137.16,137.0,137.0,2522.0,128.2643,128.2737,128.124,128.124,2522.0
2022-01-06 12:05:00,137.0,137.24,137.0,137.22,9196.0,128.124,128.3485,128.124,128.3298,9196.0
2022-01-06 12:10:00,137.26,137.38,137.26,137.38,1341.0,128.3672,128.4794,128.3672,128.4794,1341.0
2022-01-06 12:15:00,137.31,137.32,137.22,137.3,2593.0,128.4139,128.4233,128.3298,128.4046,2593.0
2022-01-06 12:20:00,137.3,137.31,137.22,137.24,3455.0,128.4046,128.4139,128.3298,128.3485,3455.0
2022-01-06 12:25:00,137.28,137.34,137.28,137.28,1088.0,128.3859,128.442,128.3859,128.3859,1088.0
2022-01-06 12:30:00,137.23,137.23,137.15,137.17,1516.0,128.3391,128.3391,128.2643,128.283,1516.0
2022-01-06 12:35:00,137.19,137.26,137.18,137.2,2179.0,128.3017,128.3672,128.2924,128.3111,2179.0
2022-01-06 12:40:00,137.12,137.3,137.12,137.3,3604.0,128.2362,128.4046,128.2362,128.4046,3604.0
2022-01-06 12:45:00,137.32,137.34,137.23,137.3,8134.0,128.4233,128.442,128.3391,128.4046,8134.0
2022-01-06 12:50:00,137.25,137.33,137.19,137.2,3285.0,128.3578,128.4326,128.3017,128.3111,3285.0
2022-01-06 12:55:00,137.18,137.26,137.18,137.24,3471.0,128.2924,128.3672,128.2924,128.3485,3471.0
2022-01-06 13:00:00,137.21,137.21,137.14,137.17,2225.0,128.3204,128.3204,128.2549,128.283,2225.0
2022-01-06 13:05:00,137.2,137.29,137.09,137.29,2208.0,128.3111,128.3952,128.2082,128.3952,2208.0
2022-01-06 13:10:00,137.29,137.29,137.22,137.22,715.0,128.3952,128.3952,128.3298,128.3298,715.0
2022-01-06 13:15:00,137.23,137.24,137.13,137.17,4535.0,128.3391,128.3485,128.2456,128.283,4535.0
2022-01-06 13:20:00,137.17,137.18,137.09,137.09,1700.0,128.283,128.2924,128.2082,128.2082,1700.0
2022-01-06 13:25:00,137.07,137.21,137.05,137.16,2976.0,128.1895,128.3204,128.1708,128.2737,2976.0
2022-01-06 13:30:00,137.18,137.26,137.18,137.26,3653.0,128.2924,128.3672,128.2924,128.3672,3653.0
2022-01-06 13:35:00,137.27,137.32,137.23,137.25,2287.0,128.3765,128.4233,128.3391,128.3578,2287.0
2022-01-06 13:40:00,137.22,137.36,137.22,137.3,8959.0,128.3298,128.4607,128.3298,128.4046,8959.0
2022-01-06 13:45:00,137.27,137.32,137.21,137.21,2495.0,128.3765,128.4233,128.3204,128.3204,2495.0
2022-01-06 13:50:00,137.15,137.22,137.15,137.2,1160.0,128.2643,128.3298,128.2643,128.3111,1160.0
2022-01-06 13:55:00,137.16,137.21,137.16,137.21,1021.0,128.2737,128.3204,128.2737,128.3204,1021.0
2022-01-06 14:00:00,137.23,137.27,137.13,137.13,3299.0,128.3391,128.3765,128.2456,128.2456,3299.0
2022-01-06 14:05:00,137.13,137.25,137.13,137.19,10502.0,128.2456,128.3578,128.2456,128.3017,10502.0
2022-01-06 14:10:00,137.18,137.22,137.07,137.19,3807.0,128.2924,128.3298,128.1895,128.3017,3807.0
2022-01-06 14:15:00,137.21,137.21,137.11,137.12,2570.0,128.3204,128.3204,128.2269,128.2362,2570.0
2022-01-06 14:20:00,137.14,137.18,137.07,137.16,4066.0,128.2549,128.2924,128.1895,128.2737,4066.0
2022-01-06 14:25:00,137.18,137.26,137.08,137.11,8341.0,128.2924,128.3672,128.1988,128.2269,8341.0
2022-01-06 14:30:00,137.08,137.2,137.04,137.2,9258.0,128.1988,128.3111,128.1614,128.3111,9258.0
2022-01-06 14:35:00,137.2,137.25,137.18,137.21,8461.0,128.3111,128.3578,128.2924,128.3204,8461.0
2022-01-06 14:40:00,137.2,137.22,137.11,137.22,5389.0,128.3111,128.3298,128.2269,128.3298,5389.0
2022-01-06 14:45:00,137.25,137.25,137.08,137.16,5978.0,128.3578,128.3578,128.1988,128.2737,5978.0
2022-01-06 14:50:00,137.17,137.27,137.16,137.27,6232.0,128.283,128.3765,128.2737,128.3765,6232.0
2022-01-06 14:55:00,137.33,137.57,137.33,137.56,2050.0,128.4326,128.6571,128.4326,128.6477,2050.0
2022-01-06 15:00:00,137.56,137.62,137.55,137.62,3813.0,128.6477,128.7038,128.6384,128.7038,3813.0
2022-01-06 15:05:00,137.58,137.63,137.43,137.45,8802.0,128.6664,128.7132,128.5262,128.5449,8802.0
2022-01-06 15:10:00,137.42,137.44,137.3,137.3,2202.0,128.5168,128.5355,128.4046,128.4046,2202.0
2022-01-06 15:15:00,137.22,137.23,137.14,137.18,2746.0,128.3298,128.3391,128.2549,128.2924,2746.0
2022-01-06 15:20:00,137.18,137.22,137.13,137.21,3615.0,128.2924,128.3298,128.2456,128.3204,3615.0
2022-01-06 15:25:00,137.25,137.48,137.25,137.48,5735.0,128.3578,128.5729,128.3578,128.5729,5735.0
2022-01-06 15:30:00,137.52,137.53,137.24,137.32,7735.0,128.6103,128.6197,128.3485,128.4233,7735.0
2022-01-06 15:35:00,137.31,137.38,137.05,137.13,11565.0,128.4139,128.4794,128.1708,128.2456,11565.0
2022-01-06 15:40:00,137.16,137.26,137.06,137.24,10513.0,128.2737,128.3672,128.1801,128.3485,10513.0
2022-01-06 15:45:00,137.24,137.26,137.1,137.1,12205.0,128.3485,128.3672,128.2175,128.2175,12205.0
2022-01-06 15:50:00,137.16,137.26,136.96,136.97,34011.0,128.2737,128.3672,128.0866,128.096,34011.0
2022-01-06 15:55:00,136.96,137.07,136.8,136.9,83659.0,128.0866,128.1895,127.937,128.0305,83659.0
2022-01-07 09:30:00,136.36,136.73,136.18,136.46,20578.0,127.5255,127.8715,127.3571,127.619,20578.0
2022-01-07 09:35:00,136.44,136.7,136.33,136.55,2650.0,127.6003,127.8435,127.4974,127.7032,2650.0
2022-01-07 09:40:00,136.55,136.72,136.21,136.58,3294.0,127.7032,127.8622,127.3852,127.7312,3294.0
2022-01-07 09:45:00,136.61,136.74,136.5,136.6,1904.0,127.7593,127.8809,127.6564,127.7499,1904.0
2022-01-07 09:50:00,136.5,136.76,136.48,136.68,6689.0,127.6564,127.8996,127.6377,127.8247,6689.0
2022-01-07 09:55:00,136.68,137.0,136.56,136.67,6258.0,127.8247,128.124,127.7125,127.8154,6258.0
2022-01-07 10:00:00,136.61,136.95,136.61,136.84,3191.0,127.7593,128.0773,127.7593,127.9744,3191.0
2022-01-07 10:05:00,136.88,136.92,136.67,136.92,4738.0,128.0118,128.0492,127.8154,128.0492,4738.0
2022-01-07 10:10:00,136.78,136.91,136.77,136.9,4116.0,127.9183,128.0398,127.9089,128.0305,4116.0
2022-01-07 10:15:00,136.89,136.89,136.75,136.84,2009.0,128.0211,128.0211,127.8902,127.9744,2009.0
2022-01-07 10:20:00,136.91,137.12,136.83,136.93,4739.0,128.0398,128.2362,127.965,128.0586,4739.0
2022-01-07 10:25:00,136.88,137.02,136.88,136.91,5611.0,128.0118,128.1427,128.0118,128.0398,5611.0
2022-01-07 10:30:00,136.81,136.88,136.7,136.7,1384.0,127.9463,128.0118,127.8435,127.8435,1384.0
2022-01-07 10:35:00,136.63,136.77,136.6,136.74,3251.0,127.778,127.9089,127.7499,127.8809,3251.0
2022-01-07 10:40:00,136.69,136.83,136.45,136.55,6204.0,127.8341,127.965,127.6097,127.7032,6204.0
2022-01-07 10:45:00,136.59,136.59,136.37,136.43,19865.0,127.7406,127.7406,127.5348,127.5909,19865.0
2022-01-07 10:50:00,136.43,136.48,136.2,136.48,1956.0,127.5909,127.6377,127.3758,127.6377,1956.0
2022-01-07 10:55:00,136.53,136.64,136.51,136.51,3498.0,127.6845,127.7873,127.6658,127.6658,3498.0
2022-01-07 11:00:00,136.51,136.77,136.51,136.76,3219.0,127.6658,127.9089,127.6658,127.8996,3219.0
2022-01-07 11:05:00,136.72,137.03,136.72,136.74,2871.0,127.8622,128.1521,127.8622,127.8809,2871.0
2022-01-07 11:10:00,136.62,136.7,136.61,136.65,1198.0,127.7686,127.8435,127.7593,127.7967,1198.0
2022-01-07 11:15:00,136.64,136.74,136.5,136.74,4190.0,127.7873,127.8809,127.6564,127.8809,4190.0
2022-01-07 11:20:00,136.66,136.88,136.65,136.88,2679.0,127.806,128.0118,127.7967,128.0118,2679.0
2022-01-07 11:25:00,136.86,136.86,136.61,136.79,4686.0,127.9931,127.9931,127.7593,127.9276,4686.0
2022-01-07 11:30:00,136.71,136.8,136.54,136.59,2066.0,127.8528,127.937,127.6938,127.7406,2066.0
2022-01-07 11:35:00,136.49,136.57,136.45,136.49,2036.0,127.6471,127.7219,127.6097,127.6471,2036.0
2022-01-07 11:40:00,136.49,136.71,136.48,136.64,3654.0,127.6471,127.8528,127.6377,127.7873,3654.0
2022-01-07 11:45:00,136.68,136.77,136.58,136.77,2339.0,127.8247,127.9089,127.7312,127.9089,2339.0
2022-01-07 11:50:00,136.83,136.91,136.73,136.8,2652.0,127.965,128.0398,127.8715,127.937,2652.0
2022-01-07 11:55:00,136.95,136.95,136.69,136.69,2189.0,128.0773,128.0773,127.8341,127.8341,2189.0
2022-01-07 12:00:00,136.74,136.82,136.62,136.66,6113.0,127.8809,127.9557,127.7686,127.806,6113.0
2022-01-07 12:05:00,136.66,136.74,136.48,136.48,3616.0,127.806,127.8809,127.6377,127.6377,3616.0
2022-01-07 12:10:00,136.5,136.71,136.5,136.71,2603.0,127.6564,127.8528,127.6564,127.8528,2603.0
2022-01-07 12:15:00,136.75,136.75,136.58,136.66,2125.0,127.8902,127.8902,127.7312,127.806,2125.0
2022-01-07 12:20:00,136.63,136.65,136.61,136.63,1104.0,127.778,127.7967,127.7593,127.778,1104.0
2022-01-07 12:25:00,136.63,136.63,136.47,136.54,1778.0,127.778,127.778,127.6284,127.6938,1778.0
2022-01-07 12:30:00,136.52,136.57,136.48,136.48,1415.0,127.6751,127.7219,127.6377,127.6377,1415.0
2022-01-07 12:35:00,136.53,136.64,136.49,136.6,2218.0,127.6845,127.7873,127.6471,127.7499,2218.0
2022-01-07 12:40:00,136.59,136.64,136.57,136.57,2228.0,127.7406,127.7873,127.7219,127.7219,2228.0
2022-01-07 12:45:00,136.61,136.65,136.52,136.53,2651.0,127.7593,127.7967,127.6751,127.6845,2651.0
2022-01-07 12:50:00,136.53,136.57,136.46,136.46,1234.0,127.6845,127.7219,127.619,127.619,1234.0
2022-01-07 12:55:00,136.42,136.59,136.42,136.59,2681.0,127.5816,127.7406,127.5816,127.7406,2681.0
2022-01-07 13:00:00,136.56,136.59,136.51,136.59,1856.0,127.7125,127.7406,127.6658,127.7406,1856.0
2022-01-07 13:05:00,136.6,136.76,136.6,136.76,1609.0,127.7499,127.8996,127.7499,127.8996,1609.0
2022-01-07 13:10:00,136.74,136.79,136.68,136.68,2138.0,127.8809,127.9276,127.8247,127.8247,2138.0
2022-01-07 13:15:00,136.64,136.74,136.64,136.73,2306.0,127.7873,127.8809,127.7873,127.8715,2306.0
2022-01-07 13:20:00,136.68,136.72,136.55,136.55,2564.0,127.8247,127.8622,127.7032,127.7032,2564.0
2022-01-07 13:25:00,136.5,136.61,136.45,136.57,3835.0,127.6564,127.7593,127.6097,127.7219,3835.0
2022-01-07 13:30:00,136.55,136.56,136.47,136.55,3166.0,127.7032,127.7125,127.6284,127.7032,3166.0
2022-01-07 13:35:00,136.49,136.6,136.42,136.46,4502.0,127.6471,127.7499,127.5816,127.619,4502.0
2022-01-07 13:40:00,136.41,136.49,136.41,136.44,3548.0,127.5722,127.6471,127.5722,127.6003,3548.0
2022-01-07 13:45:00,136.44,136.47,136.33,136.35,3207.0,127.6003,127.6284,127.4974,127.5161,3207.0
2022-01-07 13:50:00,136.32,136.36,136.21,136.31,4430.0,127.4881,127.5255,127.3852,127.4787,4430.0
2022-01-07 13:55:00,136.29,136.36,136.12,136.12,6509.0,127.46,127.5255,127.301,127.301,6509.0
2022-01-07 14:00:00,136.14,136.2,136.11,136.16,7325.0,127.3197,127.3758,127.2917,127.3384,7325.0
2022-01-07 14:05:00,136.17,136.23,136.05,136.16,5575.0,127.3478,127.4039,127.2356,127.3384,5575.0
2022-01-07 14:10:00,136.14,136.25,136.14,136.16,3388.0,127.3197,127.4226,127.3197,127.3384,3388.0
2022-01-07 14:15:00,136.17,136.27,136.16,136.27,2640.0,127.3478,127.4413,127.3384,127.4413,2640.0
2022-01-07 14:20:00,136.28,136.28,136.02,136.03,5749.0,127.4507,127.4507,127.2075,127.2169,5749.0
2022-01-07 14:25:00,135.92,136.07,135.92,136.07,2955.0,127.114,127.2543,127.114,127.2543,2955.0
2022-01-07 14:30:00,136.04,136.04,135.83,135.83,5379.0,127.2262,127.2262,127.0298,127.0298,5379.0
2022-01-07 14:35:00,135.84,135.95,135.79,135.95,6280.0,127.0392,127.142,126.9924,127.142,6280.0
2022-01-07 14:40:00,135.93,135.99,135.81,135.81,3911.0,127.1233,127.1795,127.0111,127.0111,3911.0
2022-01-07 14:45:00,135.81,135.98,135.8,135.94,3545.0,127.0111,127.1701,127.0018,127.1327,3545.0
2022-01-07 14:50:00,135.97,135.99,135.91,135.91,3647.0,127.1607,127.1795,127.1046,127.1046,3647.0
2022-01-07 14:55:00,135.91,136.08,135.91,136.03,3585.0,127.1046,127.2636,127.1046,127.2169,3585.0
2022-01-07 15:00:00,136.03,136.12,136.03,136.06,3581.0,127.2169,127.301,127.2169,127.2449,3581.0
2022-01-07 15:05:00,136.05,136.08,135.92,135.94,5062.0,127.2356,127.2636,127.114,127.1327,5062.0
2022-01-07 15:10:00,135.92,135.92,135.66,135.66,5732.0,127.114,127.114,126.8708,126.8708,5732.0
2022-01-07 15:15:00,135.66,135.76,135.63,135.76,5324.0,126.8708,126.9644,126.8428,126.9644,5324.0
2022-01-07 15:20:00,135.75,135.83,135.67,135.76,8948.0,126.955,127.0298,126.8802,126.9644,8948.0
2022-01-07 15:25:00,135.76,135.8,135.66,135.67,6834.0,126.9644,127.0018,126.8708,126.8802,6834.0
2022-01-07 15:30:00,135.67,135.82,135.55,135.61,11778.0,126.8802,127.0205,126.768,126.8241,11778.0
2022-01-07 15:35:00,135.63,135.77,135.6,135.71,14061.0,126.8428,126.9737,126.8147,126.9176,14061.0
2022-01-07 15:40:00,135.71,135.83,135.55,135.6,13765.0,126.9176,127.0298,126.768,126.8147,13765.0
2022-01-07 15:45:00,135.59,135.74,135.52,135.6,19602.0,126.8054,126.9457,126.7399,126.8147,19602.0
2022-01-07 15:50:00,135.63,135.75,135.48,135.5,36199.0,126.8428,126.955,126.7025,126.7212,36199.0
2022-01-07 15:55:00,135.5,135.5,135.32,135.37,70150.0,126.7212,126.7212,126.5529,126.5996,70150.0
2022-01-10 09:30:00,134.76,135.0,133.57,133.59,16054.0,126.0291,126.2536,124.9162,124.9349,16054.0
2022-01-10 09:35:00,133.81,134.12,133.81,134.05,4810.0,125.1407,125.4306,125.1407,125.3651,4810.0
2022-01-10 09:40:00,134.02,134.1,133.7,133.73,6677.0,125.3371,125.4119,125.0378,125.0659,6677.0
2022-01-10 09:45:00,133.62,133.82,133.53,133.72,5010.0,124.963,125.15,124.8788,125.0565,5010.0
2022-01-10 09:50:00,133.72,133.72,132.92,133.07,19769.0,125.0565,125.0565,124.3084,124.4486,19769.0
2022-01-10 09:55:00,133.18,133.5,133.15,133.38,12389.0,124.5515,124.8508,124.5235,124.7386,12389.0
2022-01-10 10:00:00,133.33,133.37,133.2,133.21,9624.0,124.6918,124.7292,124.5702,124.5796,9624.0
2022-01-10 10:05:00,133.12,133.3,133.11,133.19,7055.0,124.4954,124.6637,124.486,124.5609,7055.0
2022-01-10 10:10:00,133.16,133.18,132.53,132.64,18290.0,124.5328,124.5515,123.9436,124.0465,18290.0
2022-01-10 10:15:00,132.58,132.64,132.26,132.26,9817.0,123.9904,124.0465,123.6911,123.6911,9817.0
2022-01-10 10:20:00,132.39,132.92,132.33,132.91,21215.0,123.8127,124.3084,123.7566,124.299,21215.0
2022-01-10 10:25:00,132.92,132.96,132.72,132.74,6734.0,124.3084,124.3458,124.1213,124.14,6734.0
2022-01-10 10:30:00,132.76,133.12,132.75,133.07,18726.0,124.1587,124.4954,124.1494,124.4486,18726.0
2022-01-10 10:35:00,133.0,133.1,132.86,132.87,5755.0,124.3832,124.4767,124.2522,124.2616,5755.0
2022-01-10 10:40:00,132.82,132.84,132.49,132.49,7663.0,124.2148,124.2335,123.9062,123.9062,7663.0
2022-01-10 10:45:00,132.49,132.52,132.24,132.25,5271.0,123.9062,123.9343,123.6724,123.6818,5271.0
2022-01-10 10:50:00,132.24,132.71,132.22,132.62,7966.0,123.6724,124.112,123.6537,124.0278,7966.0
2022-01-10 10:55:00,132.64,132.65,132.43,132.58,4992.0,124.0465,124.0558,123.8501,123.9904,4992.0
2022-01-10 11:00:00,132.56,132.57,132.39,132.53,7152.0,123.9717,123.981,123.8127,123.9436,7152.0
2022-01-10 11:05:00,132.5,132.76,132.5,132.72,9572.0,123.9156,124.1587,123.9156,124.1213,9572.0
2022-01-10 11:10:00,132.69,132.8,132.63,132.64,10729.0,124.0933,124.1961,124.0371,124.0465,10729.0
2022-01-10 11:15:00,132.7,132.77,132.59,132.75,8169.0,124.1026,124.1681,123.9997,124.1494,8169.0
2022-01-10 11:20:00,132.75,133.17,132.7,133.12,21935.0,124.1494,124.5422,124.1026,124.4954,21935.0
2022-01-10 11:25:00,133.09,133.43,133.09,133.29,4451.0,124.4673,124.7853,124.4673,124.6544,4451.0
2022-01-10 11:30:00,133.27,133.29,132.87,132.87,9297.0,124.6357,124.6544,124.2616,124.2616,9297.0
2022-01-10 11:35:00,132.92,132.92,132.75,132.85,5091.0,124.3084,124.3084,124.1494,124.2429,5091.0
2022-01-10 11:40:00,132.75,132.82,132.61,132.8,3872.0,124.1494,124.2148,124.0184,124.1961,3872.0
2022-01-10 11:45:00,132.82,132.91,132.69,132.89,4219.0,124.2148,124.299,124.0933,124.2803,4219.0
2022-01-10 11:50:00,132.86,132.92,132.75,132.87,6401.0,124.2522,124.3084,124.1494,124.2616,6401.0
2022-01-10 11:55:00,132.87,133.11,132.82,133.07,7250.0,124.2616,124.486,124.2148,124.4486,7250.0
2022-01-10 12:00:00,133.04,133.25,133.04,133.15,1865.0,124.4206,124.617,124.4206,124.5235,1865.0
2022-01-10 12:05:00,133.12,133.24,133.07,133.15,6272.0,124.4954,124.6076,124.4486,124.5235,6272.0
2022-01-10 12:10:00,133.18,133.32,133.14,133.31,5305.0,124.5515,124.6824,124.5141,124.6731,5305.0
2022-01-10 12:15:00,133.42,133.58,133.41,133.51,6798.0,124.776,124.9256,124.7666,124.8601,6798.0
2022-01-10 12:20:00,133.48,133.61,133.42,133.61,3118.0,124.8321,124.9536,124.776,124.9536,3118.0
2022-01-10 12:25:00,133.56,133.61,133.45,133.52,8522.0,124.9069,124.9536,124.804,124.8695,8522.0
2022-01-10 12:30:00,133.52,133.6,133.29,133.29,3648.0,124.8695,124.9443,124.6544,124.6544,3648.0
2022-01-10 12:35:00,133.29,133.39,133.28,133.35,4102.0,124.6544,124.7479,124.645,124.7105,4102.0
2022-01-10 12:40:00,133.33,133.5,133.31,133.31,4683.0,124.6918,124.8508,124.6731,124.6731,4683.0
2022-01-10 12:45:00,133.4,133.52,133.34,133.39,3209.0,124.7573,124.8695,124.7011,124.7479,3209.0
2022-01-10 12:50:00,133.4,133.81,133.37,133.81,3853.0,124.7573,125.1407,124.7292,125.1407,3853.0
2022-01-10 12:55:00,133.66,133.76,133.54,133.61,2444.0,125.0004,125.0939,124.8882,124.9536,2444.0
2022-01-10 13:00:00,133.55,133.62,133.41,133.41,6293.0,124.8975,124.963,124.7666,124.7666,6293.0
2022-01-10 13:05:00,133.44,133.52,133.42,133.45,6682.0,124.7947,124.8695,124.776,124.804,6682.0
2022-01-10 13:10:00,133.53,133.55,133.47,133.48,4418.0,124.8788,124.8975,124.8227,124.8321,4418.0
2022-01-10 13:15:00,133.49,133.66,133.48,133.57,4952.0,124.8414,125.0004,124.8321,124.9162,4952.0
2022-01-10 13:20:00,133.55,133.62,133.42,133.59,4274.0,124.8975,124.963,124.776,124.9349,4274.0
2022-01-10 13:25:00,133.63,133.7,133.54,133.57,2703.0,124.9724,125.0378,124.8882,124.9162,2703.0
2022-01-10 13:30:00,133.56,133.72,133.41,133.47,5222.0,124.9069,125.0565,124.7666,124.8227,5222.0
2022-01-10 13:35:00,133.43,133.43,133.28,133.34,1947.0,124.7853,124.7853,124.645,124.7011,1947.0
2022-01-10 13:40:00,133.33,133.47,133.24,133.43,6442.0,124.6918,124.8227,124.6076,124.7853,6442.0
2022-01-10 13:45:00,133.44,133.56,133.44,133.56,3344.0,124.7947,124.9069,124.7947,124.9069,3344.0
2022-01-10 13:50:00,133.61,133.78,133.61,133.76,4391.0,124.9536,125.1126,124.9536,125.0939,4391.0
2022-01-10 13:55:00,133.73,133.74,133.63,133.69,5545.0,125.0659,125.0752,124.9724,125.0285,5545.0
2022-01-10 14:00:00,133.66,133.74,133.64,133.64,4352.0,125.0004,125.0752,124.9817,124.9817,4352.0
2022-01-10 14:05:00,133.69,133.86,133.55,133.86,11997.0,125.0285,125.1875,124.8975,125.1875,11997.0
2022-01-10 14:10:00,133.87,133.88,133.64,133.69,10016.0,125.1968,125.2062,124.9817,125.0285,10016.0
2022-01-10 14:15:00,133.66,133.8,133.59,133.8,15871.0,125.0004,125.1313,124.9349,125.1313,15871.0
2022-01-10 14:20:00,133.81,133.85,133.65,133.67,6867.0,125.1407,125.1781,124.9911,125.0098,6867.0
2022-01-10 14:25:00,133.69,133.76,133.43,133.48,15368.0,125.0285,125.0939,124.7853,124.8321,15368.0
2022-01-10 14:30:00,133.46,133.47,133.27,133.47,13578.0,124.8134,124.8227,124.6357,124.8227,13578.0
2022-01-10 14:35:00,133.44,133.51,133.39,133.45,3967.0,124.7947,124.8601,124.7479,124.804,3967.0
2022-01-10 14:40:00,133.45,133.63,133.45,133.5,7647.0,124.804,124.9724,124.804,124.8508,7647.0
2022-01-10 14:45:00,133.48,133.53,133.37,133.39,4134.0,124.8321,124.8788,124.7292,124.7479,4134.0
2022-01-10 14:50:00,133.38,133.4,133.12,133.18,6414.0,124.7386,124.7573,124.4954,124.5515,6414.0
2022-01-10 14:55:00,133.2,133.41,133.19,133.36,7070.0,124.5702,124.7666,124.5609,124.7198,7070.0
2022-01-10 15:00:00,133.37,133.47,133.24,133.25,4021.0,124.7292,124.8227,124.6076,124.617,4021.0
2022-01-10 15:05:00,133.24,133.24,132.92,132.99,9025.0,124.6076,124.6076,124.3084,124.3738,9025.0
2022-01-10 15:10:00,132.99,133.11,132.91,132.91,4703.0,124.3738,124.486,124.299,124.299,4703.0
2022-01-10 15:15:00,132.94,133.02,132.84,132.9,7254.0,124.3271,124.4019,124.2335,124.2896,7254.0
2022-01-10 15:20:00,132.86,133.14,132.86,133.06,12010.0,124.2522,124.5141,124.2522,124.4393,12010.0
2022-01-10 15:25:00,133.03,133.22,133.03,133.19,6262.0,124.4112,124.5889,124.4112,124.5609,6262.0
2022-01-10 15:30:00,133.19,133.41,133.13,133.31,14021.0,124.5609,124.7666,124.5047,124.6731,14021.0
2022-01-10 15:35:00,133.31,133.43,133.25,133.32,12166.0,124.6731,124.7853,124.617,124.6824,12166.0
2022-01-10 15:40:00,133.33,133.46,133.1,133.23,20265.0,124.6918,124.8134,124.4767,124.5983,20265.0
2022-01-10 15:45:00,133.18,133.34,133.13,133.24,23005.0,124.5515,124.7011,124.5047,124.6076,23005.0
2022-01-10 15:50:00,133.25,133.59,133.19,133.47,59562.0,124.617,124.9349,124.5609,124.8227,59562.0
2022-01-10 15:55:00,133.45,133.62,133.36,133.47,275758.0,124.804,124.963,124.7198,124.8227,275758.0
2022-01-11 09:30:00,133.12,133.35,132.57,132.73,21687.0,124.4954,124.7105,123.981,124.1307,21687.0
2022-01-11 09:35:00,132.63,132.83,131.65,131.71,23105.0,124.0371,124.2242,123.1206,123.1767,23105.0
2022-01-11 09:40:00,131.63,131.86,131.2,131.71,26873.0,123.1019,123.317,122.6998,123.1767,26873.0
2022-01-11 09:45:00,131.61,131.61,130.77,130.89,31456.0,123.0832,123.0832,122.2976,122.4099,31456.0
2022-01-11 09:50:00,130.88,131.57,130.78,130.93,22648.0,122.4005,123.0458,122.307,122.4473,22648.0
2022-01-11 09:55:00,130.93,131.31,130.51,131.31,76130.0,122.4473,122.8027,122.0545,122.8027,76130.0
2022-01-11 10:00:00,131.3,131.84,131.03,131.62,116214.0,122.7933,123.2983,122.5408,123.0926,116214.0
2022-01-11 10:05:00,131.62,132.01,131.61,131.9,14324.0,123.0926,123.4573,123.0832,123.3544,14324.0
2022-01-11 10:10:00,131.81,131.88,131.54,131.75,5521.0,123.2703,123.3357,123.0178,123.2142,5521.0
2022-01-11 10:15:00,131.75,131.95,131.59,131.87,19970.0,123.2142,123.4012,123.0645,123.3264,19970.0
2022-01-11 10:20:00,131.79,131.91,131.68,131.75,5962.0,123.2516,123.3638,123.1487,123.2142,5962.0
2022-01-11 10:25:00,131.7,131.82,131.38,131.56,7071.0,123.1674,123.2796,122.8681,123.0365,7071.0
2022-01-11 10:30:00,131.63,131.64,131.31,131.42,13272.0,123.1019,123.1113,122.8027,122.9055,13272.0
2022-01-11 10:35:00,131.44,131.67,131.3,131.67,8982.0,122.9242,123.1393,122.7933,123.1393,8982.0
2022-01-11 10:40:00,131.64,131.7,131.21,131.34,5982.0,123.1113,123.1674,122.7091,122.8307,5982.0
2022-01-11 10:45:00,131.29,131.56,131.25,131.43,8194.0,122.784,123.0365,122.7465,122.9149,8194.0
2022-01-11 10:50:00,131.44,131.71,131.27,131.54,9394.0,122.9242,123.1767,122.7653,123.0178,9394.0
2022-01-11 10:55:00,131.61,131.73,131.52,131.52,4988.0,123.0832,123.1955,122.9991,122.9991,4988.0
2022-01-11 11:00:00,131.46,131.55,131.38,131.45,8713.0,122.9429,123.0271,122.8681,122.9336,8713.0
2022-01-11 11:05:00,131.46,131.61,131.4,131.49,3606.0,122.9429,123.0832,122.8868,122.971,3606.0
2022-01-11 11:10:00,131.51,131.91,131.51,131.7,13832.0,122.9897,123.3638,122.9897,123.1674,13832.0
2022-01-11 11:15:00,131.59,131.98,131.59,131.91,11914.0,123.0645,123.4293,123.0645,123.3638,11914.0
2022-01-11 11:20:00,131.86,132.04,131.76,131.76,7810.0,123.317,123.4854,123.2235,123.2235,7810.0
2022-01-11 11:25:00,131.69,131.9,131.62,131.62,16619.0,123.158,123.3544,123.0926,123.0926,16619.0
2022-01-11 11:30:00,131.6,131.74,131.6,131.65,13879.0,123.0739,123.2048,123.0739,123.1206,13879.0
2022-01-11 11:35:00,131.61,132.1,131.6,132.1,10537.0,123.0832,123.5415,123.0739,123.5415,10537.0
2022-01-11 11:40:00,132.17,132.28,132.06,132.21,14893.0,123.6069,123.7098,123.5041,123.6444,14893.0
2022-01-11 11:45:00,132.24,132.4,131.98,132.02,10032.0,123.6724,123.822,123.4293,123.4667,10032.0
2022-01-11 11:50:00,132.06,132.21,131.92,132.11,12685.0,123.5041,123.6444,123.3731,123.5508,12685.0
2022-01-11 11:55:00,132.1,132.1,131.93,131.97,4195.0,123.5415,123.5415,123.3825,123.4199,4195.0
2022-01-11 12:00:00,131.94,132.02,131.8,131.96,10306.0,123.3918,123.4667,123.2609,123.4106,10306.0
2022-01-11 12:05:00,131.98,132.0,131.87,131.93,5939.0,123.4293,123.448,123.3264,123.3825,5939.0
2022-01-11 12:10:00,131.96,131.97,131.91,131.92,3959.0,123.4106,123.4199,123.3638,123.3731,3959.0
2022-01-11 12:15:00,131.91,131.96,131.85,131.95,5364.0,123.3638,123.4106,123.3077,123.4012,5364.0
2022-01-11 12:20:00,131.91,131.92,131.82,131.91,5083.0,123.3638,123.3731,123.2796,123.3638,5083.0
2022-01-11 12:25:00,131.89,131.89,131.67,131.68,9650.0,123.3451,123.3451,123.1393,123.1487,9650.0
2022-01-11 12:30:00,131.69,131.82,131.69,131.8,6393.0,123.158,123.2796,123.158,123.2609,6393.0
2022-01-11 12:35:00,131.76,131.8,131.72,131.76,4824.0,123.2235,123.2609,123.1861,123.2235,4824.0
2022-01-11 12:40:00,131.74,131.8,131.74,131.75,6132.0,123.2048,123.2609,123.2048,123.2142,6132.0
2022-01-11 12:45:00,131.76,131.86,131.75,131.82,16972.0,123.2235,123.317,123.2142,123.2796,16972.0
2022-01-11 12:50:00,131.85,131.9,131.78,131.8,6223.0,123.3077,123.3544,123.2422,123.2609,6223.0
2022-01-11 12:55:00,131.79,131.79,131.7,131.75,11466.0,123.2516,123.2516,123.1674,123.2142,11466.0
2022-01-11 13:00:00,131.75,131.75,131.63,131.67,9262.0,123.2142,123.2142,123.1019,123.1393,9262.0
2022-01-11 13:05:00,131.7,131.7,131.57,131.63,5558.0,123.1674,123.1674,123.0458,123.1019,5558.0
2022-01-11 13:10:00,131.61,131.66,131.55,131.55,5311.0,123.0832,123.13,123.0271,123.0271,5311.0
2022-01-11 13:15:00,131.57,131.68,131.55,131.63,9189.0,123.0458,123.1487,123.0271,123.1019,9189.0
2022-01-11 13:20:00,131.64,131.81,131.62,131.81,9385.0,123.1113,123.2703,123.0926,123.2703,9385.0
2022-01-11 13:25:00,131.81,131.92,131.81,131.84,5149.0,123.2703,123.3731,123.2703,123.2983,5149.0
2022-01-11 13:30:00,131.85,131.85,131.71,131.72,7906.0,123.3077,123.3077,123.1767,123.1861,7906.0
2022-01-11 13:35:00,131.73,131.77,131.65,131.68,9419.0,123.1955,123.2329,123.1206,123.1487,9419.0
2022-01-11 13:40:00,131.69,131.69,131.58,131.58,10367.0,123.158,123.158,123.0552,123.0552,10367.0
2022-01-11 13:45:00,131.58,131.61,131.5,131.5,5825.0,123.0552,123.0832,122.9804,122.9804,5825.0
2022-01-11 13:50:00,131.52,131.53,131.39,131.39,3343.0,122.9991,123.0084,122.8775,122.8775,3343.0
2022-01-11 13:55:00,131.4,131.49,131.4,131.45,5384.0,122.8868,122.971,122.8868,122.9336,5384.0
2022-01-11 14:00:00,131.44,131.45,131.34,131.34,8558.0,122.9242,122.9336,122.8307,122.8307,8558.0
2022-01-11 14:05:00,131.34,131.39,131.19,131.2,11026.0,122.8307,122.8775,122.6904,122.6998,11026.0
2022-01-11 14:10:00,131.21,131.23,131.14,131.14,3730.0,122.7091,122.7278,122.6437,122.6437,3730.0
2022-01-11 14:15:00,131.12,131.12,130.95,130.95,10174.0,122.625,122.625,122.466,122.466,10174.0
2022-01-11 14:20:00,130.92,130.92,130.7,130.83,27138.0,122.4379,122.4379,122.2322,122.3538,27138.0
2022-01-11 14:25:00,130.79,130.8,130.63,130.63,8354.0,122.3164,122.3257,122.1667,122.1667,8354.0
2022-01-11 14:30:00,130.64,130.75,130.56,130.72,11916.0,122.1761,122.2789,122.1013,122.2509,11916.0
2022-01-11 14:35:00,130.7,130.98,130.64,130.93,7952.0,122.2322,122.494,122.1761,122.4473,7952.0
2022-01-11 14:40:00,130.91,131.2,130.9,131.1,20309.0,122.4286,122.6998,122.4192,122.6063,20309.0
2022-01-11 14:45:00,131.12,131.12,130.95,130.97,5320.0,122.625,122.625,122.466,122.4847,5320.0
2022-01-11 14:50:00,130.96,130.96,130.85,130.94,9419.0,122.4753,122.4753,122.3725,122.4566,9419.0
2022-01-11 14:55:00,130.91,131.04,130.91,130.99,14596.0,122.4286,122.5502,122.4286,122.5034,14596.0
2022-01-11 15:00:00,130.99,131.04,130.84,131.0,7709.0,122.5034,122.5502,122.3631,122.5127,7709.0
2022-01-11 15:05:00,131.03,131.06,130.95,130.95,19069.0,122.5408,122.5689,122.466,122.466,19069.0
2022-01-11 15:10:00,130.98,131.0,130.82,130.82,21134.0,122.494,122.5127,122.3444,122.3444,21134.0
2022-01-11 15:15:00,130.82,130.93,130.81,130.85,15048.0,122.3444,122.4473,122.3351,122.3725,15048.0
2022-01-11 15:20:00,130.85,130.87,130.73,130.87,19177.0,122.3725,122.3912,122.2602,122.3912,19177.0
2022-01-11 15:25:00,130.87,130.98,130.84,130.94,16899.0,122.3912,122.494,122.3631,122.4566,16899.0
2022-01-11 15:30:00,130.93,131.01,130.85,130.97,35127.0,122.4473,122.5221,122.3725,122.4847,35127.0
2022-01-11 15:35:00,130.98,131.02,130.76,130.84,21740.0,122.494,122.5315,122.2883,122.3631,21740.0
2022-01-11 15:40:00,130.82,130.91,130.77,130.81,31708.0,122.3444,122.4286,122.2976,122.3351,31708.0
2022-01-11 15:45:00,130.81,130.81,130.63,130.71,40896.0,122.3351,122.3351,122.1667,122.2415,40896.0
2022-01-11 15:50:00,130.7,130.72,130.52,130.59,73442.0,122.2322,122.2509,122.0638,122.1293,73442.0
2022-01-11 15:55:00,130.59,130.81,130.49,130.66,268346.0,122.1293,122.3351,122.0358,122.1948,268346.0
2022-01-12 09:30:00,131.11,131.32,130.67,130.68,27123.0,122.6156,122.812,122.2041,122.2135,27123.0
2022-01-12 09:35:00,130.65,130.99,130.53,130.98,16254.0,122.1854,122.5034,122.0732,122.494,16254.0
2022-01-12 09:40:00,131.05,131.05,130.71,130.87,14642.0,122.5595,122.5595,122.2415,122.3912,14642.0
2022-01-12 09:45:00,130.93,131.21,130.86,130.96,10920.0,122.4473,122.7091,122.3818,122.4753,10920.0
2022-01-12 09:50:00,131.0,131.22,130.93,131.03,9692.0,122.5127,122.7185,122.4473,122.5408,9692.0
2022-01-12 09:55:00,131.05,131.05,130.82,130.89,21421.0,122.5595,122.5595,122.3444,122.4099,21421.0
2022-01-12 10:00:00,130.89,131.16,130.89,131.06,11381.0,122.4099,122.6624,122.4099,122.5689,11381.0
2022-01-12 10:05:00,131.01,131.36,131.01,131.15,9230.0,122.5221,122.8494,122.5221,122.653,9230.0
2022-01-12 10:10:00,131.05,131.05,130.75,130.76,11649.0,122.5595,122.5595,122.2789,122.2883,11649.0
2022-01-12 10:15:00,130.76,130.92,130.7,130.77,8944.0,122.2883,122.4379,122.2322,122.2976,8944.0
2022-01-12 10:20:00,130.78,130.8,130.53,130.56,8809.0,122.307,122.3257,122.0732,122.1013,8809.0
2022-01-12 10:25:00,130.55,130.55,130.24,130.28,6410.0,122.0919,122.0919,121.802,121.8394,6410.0
2022-01-12 10:30:00,130.29,130.3,130.08,130.22,6504.0,121.8487,121.8581,121.6524,121.7833,6504.0
2022-01-12 10:35:00,130.25,130.4,129.94,129.94,6211.0,121.8113,121.9516,121.5214,121.5214,6211.0
2022-01-12 10:40:00,129.93,130.0,129.71,129.72,7621.0,121.5121,121.5775,121.3063,121.3157,7621.0
2022-01-12 10:45:00,129.75,129.82,129.69,129.69,4593.0,121.3437,121.4092,121.2876,121.2876,4593.0
2022-01-12 10:50:00,129.68,129.95,129.64,129.9,10580.0,121.2783,121.5308,121.2409,121.484,10580.0
2022-01-12 10:55:00,129.93,130.03,129.9,129.9,13452.0,121.5121,121.6056,121.484,121.484,13452.0
2022-01-12 11:00:00,129.92,129.93,129.62,129.62,10320.0,121.5027,121.5121,121.2222,121.2222,10320.0
2022-01-12 11:05:00,129.66,129.7,129.48,129.56,12396.0,121.2596,121.297,121.0912,121.166,12396.0
2022-01-12 11:10:00,129.54,129.56,129.34,129.37,11558.0,121.1473,121.166,120.9603,120.9884,11558.0
2022-01-12 11:15:00,129.33,129.39,129.19,129.23,10347.0,120.9509,121.0071,120.82,120.8574,10347.0
2022-01-12 11:20:00,129.19,129.19,129.06,129.09,6345.0,120.82,120.82,120.6984,120.7265,6345.0
2022-01-12 11:25:00,129.08,129.28,129.07,129.21,10893.0,120.7171,120.9042,120.7078,120.8387,10893.0
2022-01-12 11:30:00,129.19,129.5,129.19,129.5,10537.0,120.82,121.1099,120.82,121.1099,10537.0
2022-01-12 11:35:00,129.45,129.48,129.34,129.38,6181.0,121.0632,121.0912,120.9603,120.9977,6181.0
2022-01-12 11:40:00,129.38,129.42,129.28,129.32,5581.0,120.9977,121.0351,120.9042,120.9416,5581.0
2022-01-12 11:45:00,129.31,129.42,129.31,129.4,5705.0,120.9322,121.0351,120.9322,121.0164,5705.0
2022-01-12 11:50:00,129.38,129.39,129.32,129.36,4266.0,120.9977,121.0071,120.9416,120.979,4266.0
2022-01-12 11:55:00,129.36,129.36,129.24,129.26,5605.0,120.979,120.979,120.8668,120.8855,5605.0
2022-01-12 12:00:00,129.24,129.34,129.23,129.29,9215.0,120.8668,120.9603,120.8574,120.9135,9215.0
2022-01-12 12:05:00,129.33,129.33,129.18,129.26,7471.0,120.9509,120.9509,120.8107,120.8855,7471.0
2022-01-12 12:10:00,129.23,129.26,129.16,129.21,9209.0,120.8574,120.8855,120.792,120.8387,9209.0
2022-01-12 12:15:00,129.2,129.27,129.15,129.16,10186.0,120.8294,120.8948,120.7826,120.792,10186.0
2022-01-12 12:20:00,129.14,129.15,128.99,129.01,7282.0,120.7733,120.7826,120.633,120.6517,7282.0
2022-01-12 12:25:00,129.04,129.04,128.95,128.97,11996.0,120.6797,120.6797,120.5956,120.6143,11996.0
2022-01-12 12:30:00,128.97,129.01,128.94,128.95,12086.0,120.6143,120.6517,120.5862,120.5956,12086.0
2022-01-12 12:35:00,128.99,129.07,128.91,128.96,14338.0,120.633,120.7078,120.5582,120.6049,14338.0
2022-01-12 12:40:00,128.96,129.06,128.96,129.02,7779.0,120.6049,120.6984,120.6049,120.661,7779.0
2022-01-12 12:45:00,129.0,129.03,128.94,129.0,5658.0,120.6423,120.6704,120.5862,120.6423,5658.0
2022-01-12 12:50:00,128.98,129.09,128.98,129.03,9551.0,120.6236,120.7265,120.6236,120.6704,9551.0
2022-01-12 12:55:00,129.06,129.09,128.98,128.99,9516.0,120.6984,120.7265,120.6236,120.633,9516.0
2022-01-12 13:00:00,128.99,129.02,128.95,128.98,9703.0,120.633,120.661,120.5956,120.6236,9703.0
2022-01-12 13:05:00,128.99,129.03,128.94,128.94,6626.0,120.633,120.6704,120.5862,120.5862,6626.0
2022-01-12 13:10:00,128.94,129.0,128.74,128.78,15921.0,120.5862,120.6423,120.3992,120.4366,15921.0
2022-01-12 13:15:00,128.81,128.81,128.69,128.73,10509.0,120.4646,120.4646,120.3524,120.3898,10509.0
2022-01-12 13:20:00,128.73,128.92,128.69,128.85,19135.0,120.3898,120.5675,120.3524,120.502,19135.0
2022-01-12 13:25:00,128.85,128.85,128.77,128.77,8954.0,120.502,120.502,120.4272,120.4272,8954.0
2022-01-12 13:30:00,128.78,128.86,128.76,128.81,7475.0,120.4366,120.5114,120.4179,120.4646,7475.0
2022-01-12 13:35:00,128.79,128.79,128.69,128.72,8737.0,120.4459,120.4459,120.3524,120.3805,8737.0
2022-01-12 13:40:00,128.72,128.73,128.63,128.63,12464.0,120.3805,120.3898,120.2963,120.2963,12464.0
2022-01-12 13:45:00,128.7,128.75,128.65,128.68,15017.0,120.3618,120.4085,120.315,120.3431,15017.0
2022-01-12 13:50:00,128.66,128.92,128.62,128.91,6010.0,120.3244,120.5675,120.2869,120.5582,6010.0
2022-01-12 13:55:00,128.89,128.92,128.74,128.77,5545.0,120.5394,120.5675,120.3992,120.4272,5545.0
2022-01-12 14:00:00,128.73,128.82,128.71,128.75,11054.0,120.3898,120.474,120.3711,120.4085,11054.0
2022-01-12 14:05:00,128.71,128.91,128.71,128.89,28257.0,120.3711,120.5582,120.3711,120.5394,28257.0
2022-01-12 14:10:00,128.86,128.92,128.85,128.88,14969.0,120.5114,120.5675,120.502,120.5301,14969.0
2022-01-12 14:15:00,128.88,128.88,128.78,128.83,11384.0,120.5301,120.5301,120.4366,120.4833,11384.0
2022-01-12 14:20:00,128.83,129.0,128.82,128.93,12499.0,120.4833,120.6423,120.474,120.5769,12499.0
2022-01-12 14:25:00,128.91,128.97,128.91,128.95,18085.0,120.5582,120.6143,120.5582,120.5956,18085.0
2022-01-12 14:30:00,128.95,129.02,128.9,129.0,355805.0,120.5956,120.661,120.5488,120.6423,355805.0
2022-01-12 14:35:00,129.0,129.08,128.94,128.99,19092.0,120.6423,120.7171,120.5862,120.633,19092.0
2022-01-12 14:40:00,128.98,129.02,128.92,128.96,10521.0,120.6236,120.661,120.5675,120.6049,10521.0
2022-01-12 14:45:00,128.92,129.11,128.92,129.02,25960.0,120.5675,120.7452,120.5675,120.661,25960.0
2022-01-12 14:50:00,129.03,129.08,128.98,129.07,36977.0,120.6704,120.7171,120.6236,120.7078,36977.0
2022-01-12 14:55:00,129.1,129.43,129.09,129.31,11198.0,120.7358,121.0445,120.7265,120.9322,11198.0
2022-01-12 15:00:00,129.35,129.35,129.24,129.24,9894.0,120.9696,120.9696,120.8668,120.8668,9894.0
2022-01-12 15:05:00,129.21,129.28,129.15,129.25,14166.0,120.8387,120.9042,120.7826,120.8761,14166.0
2022-01-12 15:10:00,129.27,129.35,129.21,129.35,17860.0,120.8948,120.9696,120.8387,120.9696,17860.0
2022-01-12 15:15:00,129.36,129.37,129.29,129.33,10353.0,120.979,120.9884,120.9135,120.9509,10353.0
2022-01-12 15:20:00,129.33,129.48,129.32,129.4,19472.0,120.9509,121.0912,120.9416,121.0164,19472.0
2022-01-12 15:25:00,129.38,129.42,129.32,129.37,16361.0,120.9977,121.0351,120.9416,120.9884,16361.0
2022-01-12 15:30:00,129.39,129.42,129.34,129.34,19389.0,121.0071,121.0351,120.9603,120.9603,19389.0
2022-01-12 15:35:00,129.34,129.4,129.31,129.36,27321.0,120.9603,121.0164,120.9322,120.979,27321.0
2022-01-12 15:40:00,129.37,129.44,129.36,129.4,47366.0,120.9884,121.0538,120.979,121.0164,47366.0
2022-01-12 15:45:00,129.4,129.42,129.29,129.32,56806.0,121.0164,121.0351,120.9135,120.9416,56806.0
2022-01-12 15:50:00,129.3,129.36,129.27,129.3,109033.0,120.9229,120.979,120.8948,120.9229,109033.0
2022-01-12 15:55:00,129.31,129.35,128.86,129.15,313950.0,120.9322,120.9696,120.5114,120.7826,313950.0
2022-01-13 09:30:00,129.28,129.62,128.5,129.38,20992.0,120.9042,121.2222,120.1747,120.9977,20992.0
2022-01-13 09:35:00,129.31,129.37,129.04,129.09,6448.0,120.9322,120.9884,120.6797,120.7265,6448.0
2022-01-13 09:40:00,129.0,129.1,128.62,129.1,3500.0,120.6423,120.7358,120.2869,120.7358,3500.0
2022-01-13 09:45:00,129.24,129.38,129.16,129.38,3631.0,120.8668,120.9977,120.792,120.9977,3631.0
2022-01-13 09:50:00,129.41,129.6,129.26,129.6,3696.0,121.0258,121.2035,120.8855,121.2035,3696.0
2022-01-13 09:55:00,129.55,129.55,129.03,129.19,8892.0,121.1567,121.1567,120.6704,120.82,8892.0
2022-01-13 10:00:00,129.14,129.35,129.01,129.01,5126.0,120.7733,120.9696,120.6517,120.6517,5126.0
2022-01-13 10:05:00,128.9,129.07,128.89,128.99,6574.0,120.5488,120.7078,120.5394,120.633,6574.0
2022-01-13 10:10:00,128.94,129.15,128.93,129.08,5924.0,120.5862,120.7826,120.5769,120.7171,5924.0
2022-01-13 10:15:00,129.12,129.35,129.09,129.14,15357.0,120.7545,120.9696,120.7265,120.7733,15357.0
2022-01-13 10:20:00,129.18,129.28,129.14,129.18,8679.0,120.8107,120.9042,120.7733,120.8107,8679.0
2022-01-13 10:25:00,129.15,129.19,129.05,129.05,13313.0,120.7826,120.82,120.6891,120.6891,13313.0
2022-01-13 10:30:00,129.06,129.18,129.01,129.01,3611.0,120.6984,120.8107,120.6517,120.6517,3611.0
2022-01-13 10:35:00,128.98,129.06,128.8,129.06,4417.0,120.6236,120.6984,120.4553,120.6984,4417.0
2022-01-13 10:40:00,129.07,129.15,129.0,129.09,8020.0,120.7078,120.7826,120.6423,120.7265,8020.0
2022-01-13 10:45:00,129.05,129.05,128.93,128.97,4553.0,120.6891,120.6891,120.5769,120.6143,4553.0
2022-01-13 10:50:00,128.86,129.03,128.67,128.86,6324.0,120.5114,120.6704,120.3337,120.5114,6324.0
2022-01-13 10:55:00,128.93,129.03,128.87,128.99,16905.0,120.5769,120.6704,120.5207,120.633,16905.0
2022-01-13 11:00:00,129.0,129.01,128.77,128.94,23346.0,120.6423,120.6517,120.4272,120.5862,23346.0
2022-01-13 11:05:00,128.92,129.0,128.82,128.99,9141.0,120.5675,120.6423,120.474,120.633,9141.0
2022-01-13 11:10:00,128.97,129.05,128.93,128.99,19690.0,120.6143,120.6891,120.5769,120.633,19690.0
2022-01-13 11:15:00,128.97,129.05,128.96,128.96,13595.0,120.6143,120.6891,120.6049,120.6049,13595.0
2022-01-13 11:20:00,128.96,129.02,128.91,129.0,5683.0,120.6049,120.661,120.5582,120.6423,5683.0
2022-01-13 11:25:00,129.02,129.11,128.99,128.99,22654.0,120.661,120.7452,120.633,120.633,22654.0
2022-01-13 11:30:00,128.99,129.04,128.99,129.03,14558.0,120.633,120.6797,120.633,120.6704,14558.0
2022-01-13 11:35:00,129.02,129.1,129.0,129.04,40475.0,120.661,120.7358,120.6423,120.6797,40475.0
2022-01-13 11:40:00,129.05,129.05,128.93,128.94,8556.0,120.6891,120.6891,120.5769,120.5862,8556.0
2022-01-13 11:45:00,128.94,129.13,128.92,129.07,11771.0,120.5862,120.7639,120.5675,120.7078,11771.0
2022-01-13 11:50:00,129.06,129.09,129.03,129.05,14347.0,120.6984,120.7265,120.6704,120.6891,14347.0
2022-01-13 11:55:00,129.01,129.01,128.87,128.9,11416.0,120.6517,120.6517,120.5207,120.5488,11416.0
2022-01-13 12:00:00,128.88,128.94,128.8,128.8,6893.0,120.5301,120.5862,120.4553,120.4553,6893.0
2022-01-13 12:05:00,128.79,128.8,128.65,128.69,4334.0,120.4459,120.4553,120.315,120.3524,4334.0
2022-01-13 12:10:00,128.72,128.77,128.66,128.69,6304.0,120.3805,120.4272,120.3244,120.3524,6304.0
2022-01-13 12:15:00,128.68,128.71,128.49,128.59,9803.0,120.3431,120.3711,120.1654,120.2589,9803.0
2022-01-13 12:20:00,128.6,129.06,128.53,129.05,48894.0,120.2682,120.6984,120.2028,120.6891,48894.0
2022-01-13 12:25:00,129.05,129.2,128.95,129.01,21883.0,120.6891,120.8294,120.5956,120.6517,21883.0
2022-01-13 12:30:00,128.99,129.04,128.84,128.94,14497.0,120.633,120.6797,120.4927,120.5862,14497.0
2022-01-13 12:35:00,128.95,129.08,128.9,128.91,67457.0,120.5956,120.7171,120.5488,120.5582,67457.0
2022-01-13 12:40:00,128.91,128.98,128.82,128.95,2789.0,120.5582,120.6236,120.474,120.5956,2789.0
2022-01-13 12:45:00,128.95,128.98,128.84,128.88,2949.0,120.5956,120.6236,120.4927,120.5301,2949.0
2022-01-13 12:50:00,128.87,129.04,128.87,128.93,4567.0,120.5207,120.6797,120.5207,120.5769,4567.0
2022-01-13 12:55:00,128.99,129.06,128.94,129.06,6436.0,120.633,120.6984,120.5862,120.6984,6436.0
2022-01-13 13:00:00,128.99,129.24,128.95,129.18,6250.0,120.633,120.8668,120.5956,120.8107,6250.0
2022-01-13 13:05:00,129.14,129.48,129.1,129.43,4357.0,120.7733,121.0912,120.7358,121.0445,4357.0
2022-01-13 13:10:00,129.39,129.47,129.34,129.37,10117.0,121.0071,121.0819,120.9603,120.9884,10117.0
2022-01-13 13:15:00,129.4,129.44,129.34,129.34,6162.0,121.0164,121.0538,120.9603,120.9603,6162.0
2022-01-13 13:20:00,129.36,129.43,129.34,129.39,4235.0,120.979,121.0445,120.9603,121.0071,4235.0
2022-01-13 13:25:00,129.4,129.42,129.35,129.41,5227.0,121.0164,121.0351,120.9696,121.0258,5227.0
2022-01-13 13:30:00,129.39,129.4,129.27,129.3,3472.0,121.0071,121.0164,120.8948,120.9229,3472.0
2022-01-13 13:35:00,129.3,129.3,129.19,129.19,11397.0,120.9229,120.9229,120.82,120.82,11397.0
2022-01-13 13:40:00,129.2,129.23,129.16,129.22,60860.0,120.8294,120.8574,120.792,120.8481,60860.0
2022-01-13 13:45:00,129.23,129.28,129.2,129.24,12543.0,120.8574,120.9042,120.8294,120.8668,12543.0
2022-01-13 13:50:00,129.23,129.25,129.22,129.24,6423.0,120.8574,120.8761,120.8481,120.8668,6423.0
2022-01-13 13:55:00,129.25,129.36,129.2,129.36,16572.0,120.8761,120.979,120.8294,120.979,16572.0
2022-01-13 14:00:00,129.35,129.4,129.33,129.35,14638.0,120.9696,121.0164,120.9509,120.9696,14638.0
2022-01-13 14:05:00,129.4,129.64,129.4,129.53,11972.0,121.0164,121.2409,121.0164,121.138,11972.0
2022-01-13 14:10:00,129.48,129.56,129.46,129.49,3440.0,121.0912,121.166,121.0725,121.1006,3440.0
2022-01-13 14:15:00,129.53,129.53,129.45,129.49,5375.0,121.138,121.138,121.0632,121.1006,5375.0
2022-01-13 14:20:00,129.51,129.53,129.39,129.44,5699.0,121.1193,121.138,121.0071,121.0538,5699.0
2022-01-13 14:25:00,129.43,129.43,129.3,129.32,25067.0,121.0445,121.0445,120.9229,120.9416,25067.0
2022-01-13 14:30:00,129.3,129.32,129.15,129.26,9228.0,120.9229,120.9416,120.7826,120.8855,9228.0
2022-01-13 14:35:00,129.25,129.27,129.16,129.16,3279.0,120.8761,120.8948,120.792,120.792,3279.0
2022-01-13 14:40:00,129.17,129.28,129.14,129.28,8699.0,120.8013,120.9042,120.7733,120.9042,8699.0
2022-01-13 14:45:00,129.25,129.3,129.15,129.18,9691.0,120.8761,120.9229,120.7826,120.8107,9691.0
2022-01-13 14:50:00,129.14,129.3,129.11,129.25,6098.0,120.7733,120.9229,120.7452,120.8761,6098.0
2022-01-13 14:55:00,129.23,129.3,129.18,129.18,37075.0,120.8574,120.9229,120.8107,120.8107,37075.0
2022-01-13 15:00:00,129.17,129.2,129.09,129.18,6657.0,120.8013,120.8294,120.7265,120.8107,6657.0
2022-01-13 15:05:00,129.2,129.21,129.02,129.11,10464.0,120.8294,120.8387,120.661,120.7452,10464.0
2022-01-13 15:10:00,129.07,129.09,128.95,129.0,16564.0,120.7078,120.7265,120.5956,120.6423,16564.0
2022-01-13 15:15:00,128.97,129.08,128.93,128.93,10635.0,120.6143,120.7171,120.5769,120.5769,10635.0
2022-01-13 15:20:00,128.92,128.93,128.85,128.86,8787.0,120.5675,120.5769,120.502,120.5114,8787.0
2022-01-13 15:25:00,128.9,129.09,128.86,129.02,19231.0,120.5488,120.7265,120.5114,120.661,19231.0
2022-01-13 15:30:00,129.02,129.05,128.93,128.94,78422.0,120.661,120.6891,120.5769,120.5862,78422.0
2022-01-13 15:35:00,128.93,129.03,128.89,129.0,22837.0,120.5769,120.6704,120.5394,120.6423,22837.0
2022-01-13 15:40:00,129.04,129.05,128.97,128.97,24167.0,120.6797,120.6891,120.6143,120.6143,24167.0
2022-01-13 15:45:00,128.96,129.01,128.85,128.88,27100.0,120.6049,120.6517,120.502,120.5301,27100.0
2022-01-13 15:50:00,128.88,128.89,128.7,128.76,39865.0,120.5301,120.5394,120.3618,120.4179,39865.0
2022-01-13 15:55:00,128.77,128.89,128.64,128.81,98485.0,120.4272,120.5394,120.3056,120.4646,98485.0
2022-01-14 09:30:00,128.12,128.29,127.76,127.83,24156.0,119.8193,119.9783,119.4827,119.5481,24156.0
2022-01-14 09:35:00,127.98,128.49,127.96,128.41,5911.0,119.6884,120.1654,119.6697,120.0905,5911.0
2022-01-14 09:40:00,128.4,128.4,127.75,127.97,6878.0,120.0812,120.0812,119.4733,119.6791,6878.0
2022-01-14 09:45:00,128.0,128.15,127.93,127.99,7601.0,119.7071,119.8474,119.6416,119.6978,7601.0
2022-01-14 09:50:00,127.98,128.15,127.87,128.07,7996.0,119.6884,119.8474,119.5855,119.7726,7996.0
2022-01-14 09:55:00,128.14,128.36,128.04,128.19,7897.0,119.838,120.0438,119.7445,119.8848,7897.0
2022-01-14 10:00:00,128.29,128.4,128.2,128.29,4999.0,119.9783,120.0812,119.8942,119.9783,4999.0
2022-01-14 10:05:00,128.31,128.51,128.31,128.46,3441.0,119.997,120.1841,119.997,120.1373,3441.0
2022-01-14 10:10:00,128.5,128.55,128.29,128.35,8093.0,120.1747,120.2215,119.9783,120.0344,8093.0
2022-01-14 10:15:00,128.34,128.48,128.23,128.43,11173.0,120.0251,120.156,119.9222,120.1093,11173.0
2022-01-14 10:20:00,128.45,128.45,128.05,128.05,4683.0,120.128,120.128,119.7539,119.7539,4683.0
2022-01-14 10:25:00,128.05,128.07,127.66,127.72,4693.0,119.7539,119.7726,119.3891,119.4453,4693.0
2022-01-14 10:30:00,127.75,127.94,127.7,127.75,6165.0,119.4733,119.651,119.4265,119.4733,6165.0
2022-01-14 10:35:00,127.79,127.82,127.56,127.56,6676.0,119.5107,119.5388,119.2956,119.2956,6676.0
2022-01-14 10:40:00,127.54,127.55,127.33,127.33,6470.0,119.2769,119.2863,119.0805,119.0805,6470.0
2022-01-14 10:45:00,127.4,127.48,127.2,127.2,9588.0,119.146,119.2208,118.9589,118.9589,9588.0
2022-01-14 10:50:00,127.18,127.32,127.1,127.19,8432.0,118.9402,119.0712,118.8654,118.9496,8432.0
2022-01-14 10:55:00,127.16,127.21,127.02,127.09,7664.0,118.9215,118.9683,118.7906,118.8561,7664.0
2022-01-14 11:00:00,127.11,127.32,127.07,127.09,3021.0,118.8748,119.0712,118.8374,118.8561,3021.0
2022-01-14 11:05:00,127.09,127.09,126.95,127.0,8039.0,118.8561,118.8561,118.7251,118.7719,8039.0
2022-01-14 11:10:00,126.98,127.0,126.84,126.87,7992.0,118.7532,118.7719,118.6223,118.6503,7992.0
2022-01-14 11:15:00,126.84,126.9,126.7,126.76,6808.0,118.6223,118.6784,118.4913,118.5474,6808.0
2022-01-14 11:20:00,126.75,126.85,126.66,126.8,6772.0,118.5381,118.6316,118.4539,118.5849,6772.0
2022-01-14 11:25:00,126.79,126.95,126.75,126.77,4727.0,118.5755,118.7251,118.5381,118.5568,4727.0
2022-01-14 11:30:00,126.76,126.88,126.68,126.84,7139.0,118.5474,118.6597,118.4726,118.6223,7139.0
2022-01-14 11:35:00,126.89,126.98,126.86,126.98,1603.0,118.669,118.7532,118.641,118.7532,1603.0
2022-01-14 11:40:00,127.05,127.28,127.03,127.2,2143.0,118.8187,119.0338,118.8,118.9589,2143.0
2022-01-14 11:45:00,127.22,127.5,127.21,127.5,4329.0,118.9776,119.2395,118.9683,119.2395,4329.0
2022-01-14 11:50:00,127.5,127.5,127.29,127.39,4032.0,119.2395,119.2395,119.0431,119.1366,4032.0
2022-01-14 11:55:00,127.33,127.33,127.26,127.3,1200.0,119.0805,119.0805,119.0151,119.0525,1200.0
2022-01-14 12:00:00,127.28,127.29,127.11,127.11,7335.0,119.0338,119.0431,118.8748,118.8748,7335.0
2022-01-14 12:05:00,127.16,127.19,127.11,127.15,2392.0,118.9215,118.9496,118.8748,118.9122,2392.0
2022-01-14 12:10:00,127.15,127.19,126.95,126.96,3306.0,118.9122,118.9496,118.7251,118.7345,3306.0
2022-01-14 12:15:00,126.98,127.04,126.98,127.01,2793.0,118.7532,118.8093,118.7532,118.7813,2793.0
2022-01-14 12:20:00,127.01,127.03,126.9,127.01,3143.0,118.7813,118.8,118.6784,118.7813,3143.0
2022-01-14 12:25:00,126.95,127.05,126.92,127.03,3772.0,118.7251,118.8187,118.6971,118.8,3772.0
2022-01-14 12:30:00,127.06,127.24,127.05,127.23,2276.0,118.828,118.9964,118.8187,118.987,2276.0
2022-01-14 12:35:00,127.26,127.35,127.26,127.28,7184.0,119.0151,119.0992,119.0151,119.0338,7184.0
2022-01-14 12:40:00,127.29,127.29,127.0,127.02,4773.0,119.0431,119.0431,118.7719,118.7906,4773.0
2022-01-14 12:45:00,127.0,127.06,126.83,126.84,4403.0,118.7719,118.828,118.6129,118.6223,4403.0
2022-01-14 12:50:00,126.85,126.94,126.74,126.78,3503.0,118.6316,118.7158,118.5287,118.5662,3503.0
2022-01-14 12:55:00,126.77,126.81,126.73,126.77,2362.0,118.5568,118.5942,118.5194,118.5568,2362.0
2022-01-14 13:00:00,126.78,126.88,126.74,126.85,5576.0,118.5662,118.6597,118.5287,118.6316,5576.0
2022-01-14 13:05:00,126.85,126.85,126.76,126.79,3741.0,118.6316,118.6316,118.5474,118.5755,3741.0
2022-01-14 13:10:00,126.76,127.02,126.69,127.02,5658.0,118.5474,118.7906,118.482,118.7906,5658.0
2022-01-14 13:15:00,126.96,126.99,126.91,126.94,2937.0,118.7345,118.7625,118.6877,118.7158,2937.0
2022-01-14 13:20:00,126.93,126.93,126.63,126.63,4156.0,118.7064,118.7064,118.4259,118.4259,4156.0
2022-01-14 13:25:00,126.65,126.71,126.63,126.69,3584.0,118.4446,118.5007,118.4259,118.482,3584.0
2022-01-14 13:30:00,126.71,126.76,126.57,126.57,3509.0,118.5007,118.5474,118.3698,118.3698,3509.0
2022-01-14 13:35:00,126.57,126.64,126.57,126.62,5705.0,118.3698,118.4352,118.3698,118.4165,5705.0
2022-01-14 13:40:00,126.63,126.65,126.58,126.62,5743.0,118.4259,118.4446,118.3791,118.4165,5743.0
2022-01-14 13:45:00,126.64,126.66,126.47,126.47,5568.0,118.4352,118.4539,118.2762,118.2762,5568.0
2022-01-14 13:50:00,126.47,126.5,126.34,126.46,9003.0,118.2762,118.3043,118.1547,118.2669,9003.0
2022-01-14 13:55:00,126.49,126.54,126.49,126.54,2562.0,118.2949,118.3417,118.2949,118.3417,2562.0
2022-01-14 14:00:00,126.52,126.69,126.52,126.65,5137.0,118.323,118.482,118.323,118.4446,5137.0
2022-01-14 14:05:00,126.68,126.68,126.52,126.52,8386.0,118.4726,118.4726,118.323,118.323,8386.0
2022-01-14 14:10:00,126.49,126.49,126.41,126.44,5560.0,118.2949,118.2949,118.2201,118.2482,5560.0
2022-01-14 14:15:00,126.48,126.48,126.37,126.39,3594.0,118.2856,118.2856,118.1827,118.2014,3594.0
2022-01-14 14:20:00,126.42,126.52,126.42,126.52,4150.0,118.2295,118.323,118.2295,118.323,4150.0
2022-01-14 14:25:00,126.59,126.59,126.4,126.47,4854.0,118.3885,118.3885,118.2108,118.2762,4854.0
2022-01-14 14:30:00,126.43,126.7,126.42,126.69,4118.0,118.2388,118.4913,118.2295,118.482,4118.0
2022-01-14 14:35:00,126.7,126.95,126.7,126.94,2860.0,118.4913,118.7251,118.4913,118.7158,2860.0
2022-01-14 14:40:00,126.89,126.92,126.81,126.84,3105.0,118.669,118.6971,118.5942,118.6223,3105.0
2022-01-14 14:45:00,126.85,126.91,126.8,126.91,3240.0,118.6316,118.6877,118.5849,118.6877,3240.0
2022-01-14 14:50:00,126.9,127.15,126.9,127.15,4830.0,118.6784,118.9122,118.6784,118.9122,4830.0
2022-01-14 14:55:00,127.16,127.23,127.13,127.15,18771.0,118.9215,118.987,118.8935,118.9122,18771.0
2022-01-14 15:00:00,127.16,127.35,127.16,127.35,8442.0,118.9215,119.0992,118.9215,119.0992,8442.0
2022-01-14 15:05:00,127.4,127.46,127.22,127.22,10048.0,119.146,119.2021,118.9776,118.9776,10048.0
2022-01-14 15:10:00,127.27,127.3,126.96,127.01,13473.0,119.0244,119.0525,118.7345,118.7813,13473.0
2022-01-14 15:15:00,126.97,127.02,126.86,126.96,15299.0,118.7438,118.7906,118.641,118.7345,15299.0
2022-01-14 15:20:00,126.95,127.06,126.9,127.0,139901.0,118.7251,118.828,118.6784,118.7719,139901.0
2022-01-14 15:25:00,127.0,127.0,126.81,126.81,12053.0,118.7719,118.7719,118.5942,118.5942,12053.0
2022-01-14 15:30:00,126.85,127.01,126.83,126.86,16789.0,118.6316,118.7813,118.6129,118.641,16789.0
2022-01-14 15:35:00,126.88,127.0,126.8,126.95,20997.0,118.6597,118.7719,118.5849,118.7251,20997.0
2022-01-14 15:40:00,127.0,127.11,126.93,127.04,11082.0,118.7719,118.8748,118.7064,118.8093,11082.0
2022-01-14 15:45:00,127.07,127.16,126.98,127.07,24213.0,118.8374,118.9215,118.7532,118.8374,24213.0
2022-01-14 15:50:00,127.11,127.28,126.99,127.25,65276.0,118.8748,119.0338,118.7625,119.0057,65276.0
2022-01-14 15:55:00,127.24,127.26,126.93,127.05,125727.0,118.9964,119.0151,118.7064,118.8187,125727.0
2022-01-18 09:30:00,126.01,126.42,125.45,126.01,26021.0,117.846,118.2295,117.3223,117.846,26021.0
2022-01-18 09:35:00,126.09,126.27,125.97,126.24,4460.0,117.9209,118.0892,117.8086,118.0611,4460.0
2022-01-18 09:40:00,126.2,126.49,126.03,126.28,8029.0,118.0237,118.2949,117.8647,118.0985,8029.0
2022-01-18 09:45:00,126.14,126.28,125.81,125.91,6659.0,117.9676,118.0985,117.659,117.7525,6659.0
2022-01-18 09:50:00,125.89,125.97,125.69,125.78,4688.0,117.7338,117.8086,117.5468,117.6309,4688.0
2022-01-18 09:55:00,125.74,125.74,125.51,125.65,4224.0,117.5935,117.5935,117.3784,117.5094,4224.0
2022-01-18 10:00:00,125.71,125.81,125.64,125.65,4037.0,117.5655,117.659,117.5,117.5094,4037.0
2022-01-18 10:05:00,125.78,125.91,125.76,125.91,2717.0,117.6309,117.7525,117.6122,117.7525,2717.0
2022-01-18 10:10:00,125.99,125.99,125.64,125.64,5084.0,117.8273,117.8273,117.5,117.5,5084.0
2022-01-18 10:15:00,125.57,125.9,125.51,125.73,23357.0,117.4345,117.7432,117.3784,117.5842,23357.0
2022-01-18 10:20:00,125.72,125.73,125.62,125.63,2322.0,117.5748,117.5842,117.4813,117.4907,2322.0
2022-01-18 10:25:00,125.66,125.79,125.52,125.56,3868.0,117.5187,117.6403,117.3878,117.4252,3868.0
2022-01-18 10:30:00,125.62,125.94,125.62,125.85,2157.0,117.4813,117.7806,117.4813,117.6964,2157.0
2022-01-18 10:35:00,125.84,125.91,125.8,125.91,2259.0,117.6871,117.7525,117.6496,117.7525,2259.0
2022-01-18 10:40:00,125.78,125.79,125.44,125.58,8914.0,117.6309,117.6403,117.313,117.4439,8914.0
2022-01-18 10:45:00,125.58,125.7,125.57,125.57,4480.0,117.4439,117.5561,117.4345,117.4345,4480.0
2022-01-18 10:50:00,125.58,125.71,125.52,125.66,3471.0,117.4439,117.5655,117.3878,117.5187,3471.0
2022-01-18 10:55:00,125.69,125.93,125.67,125.93,4830.0,117.5468,117.7712,117.5281,117.7712,4830.0
2022-01-18 11:00:00,125.99,125.99,125.77,125.78,3956.0,117.8273,117.8273,117.6216,117.6309,3956.0
2022-01-18 11:05:00,125.82,125.84,125.68,125.78,4153.0,117.6683,117.6871,117.5374,117.6309,4153.0
2022-01-18 11:10:00,125.82,126.05,125.82,126.04,3190.0,117.6683,117.8834,117.6683,117.8741,3190.0
2022-01-18 11:15:00,126.1,126.39,126.1,126.35,4896.0,117.9302,118.2014,117.9302,118.164,4896.0
2022-01-18 11:20:00,126.33,126.39,126.24,126.25,7712.0,118.1453,118.2014,118.0611,118.0705,7712.0
2022-01-18 11:25:00,126.22,126.25,125.98,125.98,4885.0,118.0424,118.0705,117.818,117.818,4885.0
2022-01-18 11:30:00,125.91,126.08,125.87,125.93,2867.0,117.7525,117.9115,117.7151,117.7712,2867.0
2022-01-18 11:35:00,125.82,126.09,125.81,126.09,10461.0,117.6683,117.9209,117.659,117.9209,10461.0
2022-01-18 11:40:00,126.11,126.2,126.04,126.12,10774.0,117.9396,118.0237,117.8741,117.9489,10774.0
2022-01-18 11:45:00,126.07,126.3,126.07,126.3,5489.0,117.9022,118.1173,117.9022,118.1173,5489.0
2022-01-18 11:50:00,126.36,126.47,126.31,126.35,5216.0,118.1734,118.2762,118.1266,118.164,5216.0
2022-01-18 11:55:00,126.38,126.56,126.34,126.48,6240.0,118.1921,118.3604,118.1547,118.2856,6240.0
2022-01-18 12:00:00,126.45,126.47,126.37,126.38,3519.0,118.2575,118.2762,118.1827,118.1921,3519.0
2022-01-18 12:05:00,126.35,126.43,126.33,126.43,3075.0,118.164,118.2388,118.1453,118.2388,3075.0
2022-01-18 12:10:00,126.42,126.47,126.36,126.47,4225.0,118.2295,118.2762,118.1734,118.2762,4225.0
2022-01-18 12:15:00,126.43,126.54,126.41,126.53,1546.0,118.2388,118.3417,118.2201,118.3323,1546.0
2022-01-18 12:20:00,126.48,126.61,126.46,126.52,3311.0,118.2856,118.4072,118.2669,118.323,3311.0
2022-01-18 12:25:00,126.52,126.54,126.39,126.39,2510.0,118.323,118.3417,118.2014,118.2014,2510.0
2022-01-18 12:30:00,126.39,126.41,126.25,126.36,6198.0,118.2014,118.2201,118.0705,118.1734,6198.0
2022-01-18 12:35:00,126.37,126.45,126.22,126.25,3542.0,118.1827,118.2575,118.0424,118.0705,3542.0
2022-01-18 12:40:00,126.23,126.3,126.22,126.26,2239.0,118.0518,118.1173,118.0424,118.0798,2239.0
2022-01-18 12:45:00,126.26,126.26,126.08,126.08,3765.0,118.0798,118.0798,117.9115,117.9115,3765.0
2022-01-18 12:50:00,126.14,126.21,126.12,126.14,3312.0,117.9676,118.0331,117.9489,117.9676,3312.0
2022-01-18 12:55:00,126.16,126.18,126.1,126.1,7003.0,117.9863,118.005,117.9302,117.9302,7003.0
2022-01-18 13:00:00,126.08,126.14,126.04,126.14,5110.0,117.9115,117.9676,117.8741,117.9676,5110.0
2022-01-18 13:05:00,126.08,126.22,126.06,126.17,8075.0,117.9115,118.0424,117.8928,117.9957,8075.0
2022-01-18 13:10:00,126.16,126.24,126.09,126.09,3540.0,117.9863,118.0611,117.9209,117.9209,3540.0
2022-01-18 13:15:00,126.12,126.42,126.12,126.29,9946.0,117.9489,118.2295,117.9489,118.1079,9946.0
2022-01-18 13:20:00,126.3,126.33,126.09,126.16,4039.0,118.1173,118.1453,117.9209,117.9863,4039.0
2022-01-18 13:25:00,126.17,126.28,126.11,126.24,4302.0,117.9957,118.0985,117.9396,118.0611,4302.0
2022-01-18 13:30:00,126.24,126.37,126.22,126.34,4303.0,118.0611,118.1827,118.0424,118.1547,4303.0
2022-01-18 13:35:00,126.34,126.35,126.28,126.35,6630.0,118.1547,118.164,118.0985,118.164,6630.0
2022-01-18 13:40:00,126.32,126.54,126.3,126.54,3360.0,118.136,118.3417,118.1173,118.3417,3360.0
2022-01-18 13:45:00,126.53,126.56,126.27,126.35,12164.0,118.3323,118.3604,118.0892,118.164,12164.0
2022-01-18 13:50:00,126.37,126.39,126.18,126.18,3576.0,118.1827,118.2014,118.005,118.005,3576.0
2022-01-18 13:55:00,126.18,126.31,126.17,126.24,3335.0,118.005,118.1266,117.9957,118.0611,3335.0
2022-01-18 14:00:00,126.25,126.36,126.24,126.29,5153.0,118.0705,118.1734,118.0611,118.1079,5153.0
2022-01-18 14:05:00,126.29,126.33,126.24,126.28,15982.0,118.1079,118.1453,118.0611,118.0985,15982.0
2022-01-18 14:10:00,126.28,126.29,126.19,126.22,109324.0,118.0985,118.1079,118.0144,118.0424,109324.0
2022-01-18 14:15:00,126.22,126.28,126.16,126.28,12123.0,118.0424,118.0985,117.9863,118.0985,12123.0
2022-01-18 14:20:00,126.27,126.35,126.23,126.25,7212.0,118.0892,118.164,118.0518,118.0705,7212.0
2022-01-18 14:25:00,126.22,126.22,126.12,126.13,5499.0,118.0424,118.0424,117.9489,117.9583,5499.0
2022-01-18 14:30:00,126.11,126.28,126.11,126.22,6952.0,117.9396,118.0985,117.9396,118.0424,6952.0
2022-01-18 14:35:00,126.23,126.41,126.2,126.41,5020.0,118.0518,118.2201,118.0237,118.2201,5020.0
2022-01-18 14:40:00,126.36,126.56,126.36,126.52,3810.0,118.1734,118.3604,118.1734,118.323,3810.0
2022-01-18 14:45:00,126.55,126.73,126.55,126.67,11749.0,118.3511,118.5194,118.3511,118.4633,11749.0
2022-01-18 14:50:00,126.67,126.69,126.56,126.56,7523.0,118.4633,118.482,118.3604,118.3604,7523.0
2022-01-18 14:55:00,126.58,126.75,126.55,126.71,5338.0,118.3791,118.5381,118.3511,118.5007,5338.0
2022-01-18 15:00:00,126.66,126.72,126.54,126.54,6396.0,118.4539,118.51,118.3417,118.3417,6396.0
2022-01-18 15:05:00,126.56,126.61,126.52,126.58,3908.0,118.3604,118.4072,118.323,118.3791,3908.0
2022-01-18 15:10:00,126.56,126.61,126.51,126.53,5593.0,118.3604,118.4072,118.3136,118.3323,5593.0
2022-01-18 15:15:00,126.5,126.5,126.22,126.24,4697.0,118.3043,118.3043,118.0424,118.0611,4697.0
2022-01-18 15:20:00,126.2,126.31,126.2,126.28,3935.0,118.0237,118.1266,118.0237,118.0985,3935.0
2022-01-18 15:25:00,126.27,126.42,126.22,126.22,13894.0,118.0892,118.2295,118.0424,118.0424,13894.0
2022-01-18 15:30:00,126.25,126.34,126.18,126.19,12418.0,118.0705,118.1547,118.005,118.0144,12418.0
2022-01-18 15:35:00,126.2,126.45,126.19,126.34,26099.0,118.0237,118.2575,118.0144,118.1547,26099.0
2022-01-18 15:40:00,126.34,126.36,126.11,126.11,25436.0,118.1547,118.1734,117.9396,117.9396,25436.0
2022-01-18 15:45:00,126.11,126.28,126.03,126.2,39864.0,117.9396,118.0985,117.8647,118.0237,39864.0
2022-01-18 15:50:00,126.27,126.42,126.06,126.08,49123.0,118.0892,118.2295,117.8928,117.9115,49123.0
2022-01-18 15:55:00,126.05,126.43,126.05,126.38,105605.0,117.8834,118.2388,117.8834,118.1921,105605.0
2022-01-19 09:30:00,126.82,127.07,126.2,126.73,24378.0,118.6036,118.8374,118.0237,118.5194,24378.0
2022-01-19 09:35:00,126.73,126.73,126.43,126.62,1912.0,118.5194,118.5194,118.2388,118.4165,1912.0
2022-01-19 09:40:00,126.55,126.76,126.52,126.55,5659.0,118.3511,118.5474,118.323,118.3511,5659.0
2022-01-19 09:45:00,126.47,126.85,126.44,126.64,7921.0,118.2762,118.6316,118.2482,118.4352,7921.0
2022-01-19 09:50:00,126.57,126.75,126.43,126.44,83679.0,118.3698,118.5381,118.2388,118.2482,83679.0
2022-01-19 09:55:00,126.38,126.38,125.98,125.98,7349.0,118.1921,118.1921,117.818,117.818,7349.0
2022-01-19 10:00:00,126.11,126.34,125.84,125.93,14215.0,117.9396,118.1547,117.6871,117.7712,14215.0
2022-01-19 10:05:00,125.86,125.87,125.46,125.65,22464.0,117.7058,117.7151,117.3317,117.5094,22464.0
2022-01-19 10:10:00,125.66,125.83,125.33,125.54,13156.0,117.5187,117.6777,117.2101,117.4065,13156.0
2022-01-19 10:15:00,125.54,125.7,125.48,125.61,7742.0,117.4065,117.5561,117.3504,117.472,7742.0
2022-01-19 10:20:00,125.67,125.79,125.35,125.56,23944.0,117.5281,117.6403,117.2288,117.4252,23944.0
2022-01-19 10:25:00,125.5,125.79,125.47,125.54,62428.0,117.3691,117.6403,117.341,117.4065,62428.0
2022-01-19 10:30:00,125.59,126.18,125.53,126.11,5374.0,117.4533,118.005,117.3971,117.9396,5374.0
2022-01-19 10:35:00,126.08,126.18,125.9,126.08,12034.0,117.9115,118.005,117.7432,117.9115,12034.0
2022-01-19 10:40:00,125.99,126.16,125.86,126.03,8878.0,117.8273,117.9863,117.7058,117.8647,8878.0
2022-01-19 10:45:00,126.08,126.16,125.99,125.99,19343.0,117.9115,117.9863,117.8273,117.8273,19343.0
2022-01-19 10:50:00,125.98,126.16,125.92,126.15,18315.0,117.818,117.9863,117.7619,117.977,18315.0
2022-01-19 10:55:00,126.18,126.18,126.07,126.17,7527.0,118.005,118.005,117.9022,117.9957,7527.0
2022-01-19 11:00:00,126.12,126.21,126.02,126.08,35116.0,117.9489,118.0331,117.8554,117.9115,35116.0
2022-01-19 11:05:00,126.05,126.15,126.0,126.15,4186.0,117.8834,117.977,117.8367,117.977,4186.0
2022-01-19 11:10:00,126.15,126.15,126.08,126.1,5109.0,117.977,117.977,117.9115,117.9302,5109.0
2022-01-19 11:15:00,126.13,126.15,126.03,126.12,44898.0,117.9583,117.977,117.8647,117.9489,44898.0
2022-01-19 11:20:00,126.12,126.15,125.94,125.96,23974.0,117.9489,117.977,117.7806,117.7993,23974.0
2022-01-19 11:25:00,125.94,126.17,125.93,126.11,64595.0,117.7806,117.9957,117.7712,117.9396,64595.0
2022-01-19 11:30:00,126.08,126.13,125.9,125.91,4677.0,117.9115,117.9583,117.7432,117.7525,4677.0
2022-01-19 11:35:00,125.91,126.06,125.89,126.0,10013.0,117.7525,117.8928,117.7338,117.8367,10013.0
2022-01-19 11:40:00,125.97,126.0,125.85,126.0,4632.0,117.8086,117.8367,117.6964,117.8367,4632.0
2022-01-19 11:45:00,125.99,126.05,125.96,126.01,16599.0,117.8273,117.8834,117.7993,117.846,16599.0
2022-01-19 11:50:00,125.95,126.04,125.88,125.99,6214.0,117.7899,117.8741,117.7245,117.8273,6214.0
2022-01-19 11:55:00,125.99,126.06,125.9,125.9,118055.0,117.8273,117.8928,117.7432,117.7432,118055.0
2022-01-19 12:00:00,125.9,125.96,125.88,125.92,16909.0,117.7432,117.7993,117.7245,117.7619,16909.0
2022-01-19 12:05:00,125.92,126.05,125.91,125.94,12880.0,117.7619,117.8834,117.7525,117.7806,12880.0
2022-01-19 12:10:00,125.98,126.01,125.87,125.89,12005.0,117.818,117.846,117.7151,117.7338,12005.0
2022-01-19 12:15:00,125.9,126.02,125.88,125.91,47577.0,117.7432,117.8554,117.7245,117.7525,47577.0
2022-01-19 12:20:00,125.92,125.95,125.86,125.88,15310.0,117.7619,117.7899,117.7058,117.7245,15310.0
2022-01-19 12:25:00,125.88,125.9,125.76,125.84,7286.0,117.7245,117.7432,117.6122,117.6871,7286.0
2022-01-19 12:30:00,125.82,125.84,125.7,125.72,10988.0,117.6683,117.6871,117.5561,117.5748,10988.0
2022-01-19 12:35:00,125.72,125.87,125.66,125.82,11239.0,117.5748,117.7151,117.5187,117.6683,11239.0
2022-01-19 12:40:00,125.78,125.83,125.69,125.82,6612.0,117.6309,117.6777,117.5468,117.6683,6612.0
2022-01-19 12:45:00,125.8,125.82,125.75,125.81,5724.0,117.6496,117.6683,117.6029,117.659,5724.0
2022-01-19 12:50:00,125.8,125.8,125.56,125.57,8872.0,117.6496,117.6496,117.4252,117.4345,8872.0
2022-01-19 12:55:00,125.59,125.7,125.57,125.68,7030.0,117.4533,117.5561,117.4345,117.5374,7030.0
2022-01-19 13:00:00,125.62,125.69,125.54,125.64,4173.0,117.4813,117.5468,117.4065,117.5,4173.0
2022-01-19 13:05:00,125.62,125.79,125.55,125.74,106942.0,117.4813,117.6403,117.4158,117.5935,106942.0
2022-01-19 13:10:00,125.75,125.77,125.67,125.75,7666.0,117.6029,117.6216,117.5281,117.6029,7666.0
2022-01-19 13:15:00,125.75,125.75,125.63,125.69,6858.0,117.6029,117.6029,117.4907,117.5468,6858.0
2022-01-19 13:20:00,125.59,125.59,125.48,125.5,7889.0,117.4533,117.4533,117.3504,117.3691,7889.0
2022-01-19 13:25:00,125.52,125.56,125.45,125.45,4701.0,117.3878,117.4252,117.3223,117.3223,4701.0
2022-01-19 13:30:00,125.43,125.55,125.31,125.54,6047.0,117.3036,117.4158,117.1914,117.4065,6047.0
2022-01-19 13:35:00,125.51,125.51,125.39,125.39,4834.0,117.3784,117.3784,117.2662,117.2662,4834.0
2022-01-19 13:40:00,125.39,125.4,125.34,125.39,3000.0,117.2662,117.2756,117.2194,117.2662,3000.0
2022-01-19 13:45:00,125.34,125.4,125.29,125.39,6377.0,117.2194,117.2756,117.1727,117.2662,6377.0
2022-01-19 13:50:00,125.38,125.4,125.3,125.34,8717.0,117.2569,117.2756,117.182,117.2194,8717.0
2022-01-19 13:55:00,125.34,125.34,125.12,125.18,8805.0,117.2194,117.2194,117.0137,117.0698,8805.0
2022-01-19 14:00:00,125.18,125.36,125.18,125.28,7550.0,117.0698,117.2382,117.0698,117.1633,7550.0
2022-01-19 14:05:00,125.31,125.31,125.03,125.1,8454.0,117.1914,117.1914,116.9295,116.995,8454.0
2022-01-19 14:10:00,125.15,125.21,125.12,125.13,4354.0,117.0418,117.0979,117.0137,117.0231,4354.0
2022-01-19 14:15:00,125.16,125.21,125.1,125.12,6256.0,117.0511,117.0979,116.995,117.0137,6256.0
2022-01-19 14:20:00,125.08,125.08,124.93,125.02,4223.0,116.9763,116.9763,116.836,116.9202,4223.0
2022-01-19 14:25:00,125.0,125.01,124.93,124.98,8616.0,116.9015,116.9108,116.836,116.8828,8616.0
2022-01-19 14:30:00,124.96,124.97,124.81,124.92,7997.0,116.8641,116.8734,116.7238,116.8267,7997.0
2022-01-19 14:35:00,124.95,125.05,124.87,124.88,10392.0,116.8547,116.9482,116.7799,116.7893,10392.0
2022-01-19 14:40:00,124.9,125.12,124.88,125.12,12779.0,116.808,117.0137,116.7893,117.0137,12779.0
2022-01-19 14:45:00,125.11,125.15,124.89,124.94,12000.0,117.0043,117.0418,116.7986,116.8454,12000.0
2022-01-19 14:50:00,124.94,125.05,124.92,125.04,9159.0,116.8454,116.9482,116.8267,116.9389,9159.0
2022-01-19 14:55:00,125.05,125.24,125.05,125.14,7818.0,116.9482,117.1259,116.9482,117.0324,7818.0
2022-01-19 15:00:00,125.14,125.27,125.0,125.07,7547.0,117.0324,117.154,116.9015,116.9669,7547.0
2022-01-19 15:05:00,125.1,125.19,124.96,124.97,9605.0,116.995,117.0792,116.8641,116.8734,9605.0
2022-01-19 15:10:00,124.98,125.2,124.95,125.12,9233.0,116.8828,117.0885,116.8547,117.0137,9233.0
2022-01-19 15:15:00,125.12,125.15,125.05,125.11,7618.0,117.0137,117.0418,116.9482,117.0043,7618.0
2022-01-19 15:20:00,125.12,125.16,125.04,125.07,11905.0,117.0137,117.0511,116.9389,116.9669,11905.0
2022-01-19 15:25:00,125.04,125.06,124.78,124.82,28151.0,116.9389,116.9576,116.6957,116.7331,28151.0
2022-01-19 15:30:00,124.84,124.93,124.76,124.85,18805.0,116.7518,116.836,116.677,116.7612,18805.0
2022-01-19 15:35:00,124.82,124.84,124.71,124.8,50190.0,116.7331,116.7518,116.6303,116.7144,50190.0
2022-01-19 15:40:00,124.79,124.97,124.76,124.91,22359.0,116.7051,116.8734,116.677,116.8173,22359.0
2022-01-19 15:45:00,124.91,125.0,124.85,124.91,33468.0,116.8173,116.9015,116.7612,116.8173,33468.0
2022-01-19 15:50:00,124.9,124.92,124.54,124.6,63935.0,116.808,116.8267,116.4713,116.5274,63935.0
2022-01-19 15:55:00,124.61,124.63,124.32,124.53,136838.0,116.5367,116.5554,116.2655,116.4619,136838.0
2022-01-20 09:30:00,125.17,125.21,124.65,125.18,14683.0,117.0605,117.0979,116.5742,117.0698,14683.0
2022-01-20 09:35:00,125.0,125.0,124.52,124.59,4716.0,116.9015,116.9015,116.4526,116.518,4716.0
2022-01-20 09:40:00,124.64,125.0,124.54,124.77,10935.0,116.5648,116.9015,116.4713,116.6864,10935.0
2022-01-20 09:45:00,124.88,125.08,124.81,124.94,10718.0,116.7893,116.9763,116.7238,116.8454,10718.0
2022-01-20 09:50:00,124.94,125.14,124.86,124.91,14698.0,116.8454,117.0324,116.7705,116.8173,14698.0
2022-01-20 09:55:00,125.0,125.26,124.95,125.13,19182.0,116.9015,117.1446,116.8547,117.0231,19182.0
2022-01-20 10:00:00,125.14,125.17,124.85,125.09,12225.0,117.0324,117.0605,116.7612,116.9856,12225.0
2022-01-20 10:05:00,125.04,125.08,124.57,124.71,34197.0,116.9389,116.9763,116.4993,116.6303,34197.0
2022-01-20 10:10:00,124.78,124.91,124.56,124.69,24222.0,116.6957,116.8173,116.49,116.6116,24222.0
2022-01-20 10:15:00,124.79,124.84,124.48,124.62,13521.0,116.7051,116.7518,116.4152,116.5461,13521.0
2022-01-20 10:20:00,124.59,124.71,124.54,124.55,8117.0,116.518,116.6303,116.4713,116.4806,8117.0
2022-01-20 10:25:00,124.57,124.67,124.5,124.67,8388.0,116.4993,116.5929,116.4339,116.5929,8388.0
2022-01-20 10:30:00,124.61,124.76,124.57,124.7,25158.0,116.5367,116.677,116.4993,116.6209,25158.0
2022-01-20 10:35:00,124.71,124.92,124.7,124.79,36548.0,116.6303,116.8267,116.6209,116.7051,36548.0
2022-01-20 10:40:00,124.79,124.85,124.66,124.81,112311.0,116.7051,116.7612,116.5835,116.7238,112311.0
2022-01-20 10:45:00,124.84,124.84,124.71,124.77,28180.0,116.7518,116.7518,116.6303,116.6864,28180.0
2022-01-20 10:50:00,124.8,124.8,124.66,124.7,11732.0,116.7144,116.7144,116.5835,116.6209,11732.0
2022-01-20 10:55:00,124.7,124.7,124.48,124.51,12832.0,116.6209,116.6209,116.4152,116.4432,12832.0
2022-01-20 11:00:00,124.52,124.61,124.44,124.52,7202.0,116.4526,116.5367,116.3778,116.4526,7202.0
2022-01-20 11:05:00,124.58,124.67,124.55,124.66,10062.0,116.5087,116.5929,116.4806,116.5835,10062.0
2022-01-20 11:10:00,124.66,124.67,124.46,124.53,14305.0,116.5835,116.5929,116.3965,116.4619,14305.0
2022-01-20 11:15:00,124.52,124.56,124.44,124.54,10051.0,116.4526,116.49,116.3778,116.4713,10051.0
2022-01-20 11:20:00,124.54,124.54,124.21,124.23,5843.0,116.4713,116.4713,116.1627,116.1814,5843.0
2022-01-20 11:25:00,124.19,124.19,123.94,124.12,12648.0,116.144,116.144,115.9102,116.0785,12648.0
2022-01-20 11:30:00,124.11,124.36,124.1,124.11,26102.0,116.0691,116.3029,116.0598,116.0691,26102.0
2022-01-20 11:35:00,124.13,124.26,124.13,124.23,8480.0,116.0878,116.2094,116.0878,116.1814,8480.0
2022-01-20 11:40:00,124.23,124.44,124.15,124.44,21000.0,116.1814,116.3778,116.1065,116.3778,21000.0
2022-01-20 11:45:00,124.44,124.5,124.36,124.4,10777.0,116.3778,116.4339,116.3029,116.3403,10777.0
2022-01-20 11:50:00,124.42,124.7,124.42,124.52,13216.0,116.3591,116.6209,116.3591,116.4526,13216.0
2022-01-20 11:55:00,124.49,124.55,124.41,124.46,9985.0,116.4245,116.4806,116.3497,116.3965,9985.0
2022-01-20 12:00:00,124.48,124.5,124.41,124.5,11616.0,116.4152,116.4339,116.3497,116.4339,11616.0
2022-01-20 12:05:00,124.49,124.5,124.41,124.48,8754.0,116.4245,116.4339,116.3497,116.4152,8754.0
2022-01-20 12:10:00,124.48,124.5,124.47,124.5,9494.0,116.4152,116.4339,116.4058,116.4339,9494.0
2022-01-20 12:15:00,124.49,124.51,124.45,124.47,18066.0,116.4245,116.4432,116.3871,116.4058,18066.0
2022-01-20 12:20:00,124.48,124.54,124.48,124.5,21440.0,116.4152,116.4713,116.4152,116.4339,21440.0
2022-01-20 12:25:00,124.5,124.65,124.45,124.6,36103.0,116.4339,116.5742,116.3871,116.5274,36103.0
2022-01-20 12:30:00,124.6,124.64,124.56,124.58,28712.0,116.5274,116.5648,116.49,116.5087,28712.0
2022-01-20 12:35:00,124.57,124.59,124.45,124.5,12580.0,116.4993,116.518,116.3871,116.4339,12580.0
2022-01-20 12:40:00,124.52,124.54,124.35,124.35,6282.0,116.4526,116.4713,116.2936,116.2936,6282.0
2022-01-20 12:45:00,124.36,124.41,124.34,124.4,6693.0,116.3029,116.3497,116.2842,116.3403,6693.0
2022-01-20 12:50:00,124.4,124.6,124.36,124.57,480486.0,116.3403,116.5274,116.3029,116.4993,480486.0
2022-01-20 12:55:00,124.56,124.73,124.56,124.7,21265.0,116.49,116.649,116.49,116.6209,21265.0
2022-01-20 13:00:00,124.7,124.84,124.7,124.74,8463.0,116.6209,116.7518,116.6209,116.6583,8463.0
2022-01-20 13:05:00,124.74,124.74,124.63,124.73,6489.0,116.6583,116.6583,116.5554,116.649,6489.0
2022-01-20 13:10:00,124.72,124.84,124.69,124.77,11802.0,116.6396,116.7518,116.6116,116.6864,11802.0
2022-01-20 13:15:00,124.78,124.79,124.68,124.71,6835.0,116.6957,116.7051,116.6022,116.6303,6835.0
2022-01-20 13:20:00,124.74,124.85,124.72,124.85,6889.0,116.6583,116.7612,116.6396,116.7612,6889.0
2022-01-20 13:25:00,124.85,125.14,124.85,125.14,10762.0,116.7612,117.0324,116.7612,117.0324,10762.0
2022-01-20 13:30:00,125.14,125.14,124.98,124.99,13164.0,117.0324,117.0324,116.8828,116.8921,13164.0
2022-01-20 13:35:00,125.01,125.1,125.0,125.09,7865.0,116.9108,116.995,116.9015,116.9856,7865.0
2022-01-20 13:40:00,125.11,125.17,125.04,125.07,9801.0,117.0043,117.0605,116.9389,116.9669,9801.0
2022-01-20 13:45:00,125.1,125.28,125.07,125.17,8929.0,116.995,117.1633,116.9669,117.0605,8929.0
2022-01-20 13:50:00,125.2,125.3,125.17,125.17,16472.0,117.0885,117.182,117.0605,117.0605,16472.0
2022-01-20 13:55:00,125.17,125.19,125.03,125.05,8227.0,117.0605,117.0792,116.9295,116.9482,8227.0
2022-01-20 14:00:00,125.03,125.09,124.98,125.01,17662.0,116.9295,116.9856,116.8828,116.9108,17662.0
2022-01-20 14:05:00,125.03,125.12,124.99,125.03,25231.0,116.9295,117.0137,116.8921,116.9295,25231.0
2022-01-20 14:10:00,125.04,125.15,124.83,124.91,11925.0,116.9389,117.0418,116.7425,116.8173,11925.0
2022-01-20 14:15:00,124.91,125.08,124.91,125.02,10137.0,116.8173,116.9763,116.8173,116.9202,10137.0
2022-01-20 14:20:00,125.05,125.05,124.92,125.0,5506.0,116.9482,116.9482,116.8267,116.9015,5506.0
2022-01-20 14:25:00,125.0,125.03,124.92,124.93,13512.0,116.9015,116.9295,116.8267,116.836,13512.0
2022-01-20 14:30:00,124.95,124.96,124.84,124.85,10197.0,116.8547,116.8641,116.7518,116.7612,10197.0
2022-01-20 14:35:00,124.85,124.9,124.78,124.82,10691.0,116.7612,116.808,116.6957,116.7331,10691.0
2022-01-20 14:40:00,124.8,124.92,124.75,124.89,7350.0,116.7144,116.8267,116.6677,116.7986,7350.0
2022-01-20 14:45:00,124.9,124.93,124.74,124.88,9006.0,116.808,116.836,116.6583,116.7893,9006.0
2022-01-20 14:50:00,124.9,124.95,124.84,124.95,6641.0,116.808,116.8547,116.7518,116.8547,6641.0
2022-01-20 14:55:00,124.94,125.01,124.86,125.01,28453.0,116.8454,116.9108,116.7705,116.9108,28453.0
2022-01-20 15:00:00,124.98,125.17,124.98,125.03,12812.0,116.8828,117.0605,116.8828,116.9295,12812.0
2022-01-20 15:05:00,125.04,125.06,124.6,124.6,17658.0,116.9389,116.9576,116.5274,116.5274,17658.0
2022-01-20 15:10:00,124.64,124.67,124.45,124.45,46809.0,116.5648,116.5929,116.3871,116.3871,46809.0
2022-01-20 15:15:00,124.48,124.66,124.48,124.66,7905.0,116.4152,116.5835,116.4152,116.5835,7905.0
2022-01-20 15:20:00,124.66,124.66,124.37,124.37,29533.0,116.5835,116.5835,116.3123,116.3123,29533.0
2022-01-20 15:25:00,124.39,124.46,124.24,124.39,19373.0,116.331,116.3965,116.1907,116.331,19373.0
2022-01-20 15:30:00,124.4,124.4,124.16,124.24,27424.0,116.3403,116.3403,116.1159,116.1907,27424.0
2022-01-20 15:35:00,124.22,124.23,123.92,124.08,28034.0,116.172,116.1814,115.8914,116.0411,28034.0
2022-01-20 15:40:00,124.08,124.21,124.02,124.09,53406.0,116.0411,116.1627,115.985,116.0504,53406.0
2022-01-20 15:45:00,124.07,124.08,123.81,123.85,44086.0,116.0317,116.0411,115.7886,115.826,44086.0
2022-01-20 15:50:00,123.81,124.04,123.68,123.72,58420.0,115.7886,116.0037,115.667,115.7044,58420.0
2022-01-20 15:55:00,123.73,123.8,123.5,123.59,181565.0,115.7138,115.7792,115.4987,115.5828,181565.0
2022-01-21 09:30:00,124.35,124.35,123.41,124.2,68817.0,116.2936,116.2936,115.4145,116.1533,68817.0
2022-01-21 09:35:00,123.96,124.52,123.95,124.24,12153.0,115.9289,116.4526,115.9195,116.1907,12153.0
2022-01-21 09:40:00,124.24,124.42,123.8,123.82,6673.0,116.1907,116.3591,115.7792,115.7979,6673.0
2022-01-21 09:45:00,123.81,125.23,123.8,124.91,25423.0,115.7886,117.1166,115.7792,116.8173,25423.0
2022-01-21 09:50:00,124.9,124.96,124.65,124.69,11422.0,116.808,116.8641,116.5742,116.6116,11422.0
2022-01-21 09:55:00,124.81,125.11,124.7,124.97,12054.0,116.7238,117.0043,116.6209,116.8734,12054.0
2022-01-21 10:00:00,125.07,125.2,124.84,124.87,19203.0,116.9669,117.0885,116.7518,116.7799,19203.0
2022-01-21 10:05:00,124.95,125.28,124.87,125.02,8083.0,116.8547,117.1633,116.7799,116.9202,8083.0
2022-01-21 10:10:00,125.01,125.03,124.64,124.74,9951.0,116.9108,116.9295,116.5648,116.6583,9951.0
2022-01-21 10:15:00,124.79,125.07,124.7,125.07,7329.0,116.7051,116.9669,116.6209,116.9669,7329.0
2022-01-21 10:20:00,125.07,125.33,124.96,125.29,19284.0,116.9669,117.2101,116.8641,117.1727,19284.0
2022-01-21 10:25:00,125.34,125.56,125.22,125.22,4882.0,117.2194,117.4252,117.1072,117.1072,4882.0
2022-01-21 10:30:00,125.17,125.69,125.09,125.57,7689.0,117.0605,117.5468,116.9856,117.4345,7689.0
2022-01-21 10:35:00,125.6,125.77,125.53,125.53,7117.0,117.4626,117.6216,117.3971,117.3971,7117.0
2022-01-21 10:40:00,125.47,125.54,125.19,125.25,15829.0,117.341,117.4065,117.0792,117.1353,15829.0
2022-01-21 10:45:00,125.06,125.27,125.01,125.26,13889.0,116.9576,117.154,116.9108,117.1446,13889.0
2022-01-21 10:50:00,125.26,125.67,125.19,125.26,31333.0,117.1446,117.5281,117.0792,117.1446,31333.0
2022-01-21 10:55:00,125.22,125.56,125.01,125.56,17581.0,117.1072,117.4252,116.9108,117.4252,17581.0
2022-01-21 11:00:00,125.48,125.57,125.3,125.42,10614.0,117.3504,117.4345,117.182,117.2943,10614.0
2022-01-21 11:05:00,125.44,125.57,125.41,125.51,15227.0,117.313,117.4345,117.2849,117.3784,15227.0
2022-01-21 11:10:00,125.51,125.51,125.16,125.16,12049.0,117.3784,117.3784,117.0511,117.0511,12049.0
2022-01-21 11:15:00,125.2,125.34,125.11,125.26,13688.0,117.0885,117.2194,117.0043,117.1446,13688.0
2022-01-21 11:20:00,125.22,125.55,125.17,125.4,8465.0,117.1072,117.4158,117.0605,117.2756,8465.0
2022-01-21 11:25:00,125.36,125.38,125.18,125.29,3624.0,117.2382,117.2569,117.0698,117.1727,3624.0
2022-01-21 11:30:00,125.26,125.29,124.95,125.05,7618.0,117.1446,117.1727,116.8547,116.9482,7618.0
2022-01-21 11:35:00,125.1,125.13,124.85,124.94,6407.0,116.995,117.0231,116.7612,116.8454,6407.0
2022-01-21 11:40:00,124.97,125.11,124.87,125.02,4286.0,116.8734,117.0043,116.7799,116.9202,4286.0
2022-01-21 11:45:00,125.09,125.23,124.84,125.05,13212.0,116.9856,117.1166,116.7518,116.9482,13212.0
2022-01-21 11:50:00,125.12,125.17,124.82,124.85,7107.0,117.0137,117.0605,116.7331,116.7612,7107.0
2022-01-21 11:55:00,124.89,125.0,124.81,125.0,4692.0,116.7986,116.9015,116.7238,116.9015,4692.0
2022-01-21 12:00:00,124.91,124.97,124.77,124.85,4472.0,116.8173,116.8734,116.6864,116.7612,4472.0
2022-01-21 12:05:00,124.77,124.97,124.77,124.88,4349.0,116.6864,116.8734,116.6864,116.7893,4349.0
2022-01-21 12:10:00,124.91,124.91,124.73,124.8,4333.0,116.8173,116.8173,116.649,116.7144,4333.0
2022-01-21 12:15:00,124.79,124.85,124.64,124.65,9045.0,116.7051,116.7612,116.5648,116.5742,9045.0
2022-01-21 12:20:00,124.59,124.61,124.42,124.43,20608.0,116.518,116.5367,116.3591,116.3684,20608.0
2022-01-21 12:25:00,124.53,124.62,124.45,124.51,13203.0,116.4619,116.5461,116.3871,116.4432,13203.0
2022-01-21 12:30:00,124.48,124.58,124.38,124.58,6093.0,116.4152,116.5087,116.3216,116.5087,6093.0
2022-01-21 12:35:00,124.57,124.64,124.27,124.31,4442.0,116.4993,116.5648,116.2188,116.2562,4442.0
2022-01-21 12:40:00,124.34,124.43,124.18,124.22,4019.0,116.2842,116.3684,116.1346,116.172,4019.0
2022-01-21 12:45:00,124.22,124.4,124.18,124.27,6321.0,116.172,116.3403,116.1346,116.2188,6321.0
2022-01-21 12:50:00,124.33,124.44,124.25,124.34,7624.0,116.2749,116.3778,116.2001,116.2842,7624.0
2022-01-21 12:55:00,124.3,124.41,124.2,124.2,11325.0,116.2468,116.3497,116.1533,116.1533,11325.0
2022-01-21 13:00:00,124.3,124.44,124.24,124.27,4473.0,116.2468,116.3778,116.1907,116.2188,4473.0
2022-01-21 13:05:00,124.45,124.46,124.31,124.34,3468.0,116.3871,116.3965,116.2562,116.2842,3468.0
2022-01-21 13:10:00,124.43,124.59,124.39,124.52,15967.0,116.3684,116.518,116.331,116.4526,15967.0
2022-01-21 13:15:00,124.52,124.54,124.27,124.31,7195.0,116.4526,116.4713,116.2188,116.2562,7195.0
2022-01-21 13:20:00,124.33,124.33,124.14,124.2,3897.0,116.2749,116.2749,116.0972,116.1533,3897.0
2022-01-21 13:25:00,124.19,124.37,124.14,124.29,7391.0,116.144,116.3123,116.0972,116.2375,7391.0
2022-01-21 13:30:00,124.19,124.4,124.08,124.25,5824.0,116.144,116.3403,116.0411,116.2001,5824.0
2022-01-21 13:35:00,124.2,124.5,124.16,124.44,6208.0,116.1533,116.4339,116.1159,116.3778,6208.0
2022-01-21 13:40:00,124.39,124.53,124.35,124.41,5982.0,116.331,116.4619,116.2936,116.3497,5982.0
2022-01-21 13:45:00,124.41,124.55,124.33,124.45,3843.0,116.3497,116.4806,116.2749,116.3871,3843.0
2022-01-21 13:50:00,124.54,124.61,124.41,124.53,9595.0,116.4713,116.5367,116.3497,116.4619,9595.0
2022-01-21 13:55:00,124.53,124.53,124.34,124.34,2712.0,116.4619,116.4619,116.2842,116.2842,2712.0
2022-01-21 14:00:00,124.37,124.48,124.26,124.48,4297.0,116.3123,116.4152,116.2094,116.4152,4297.0
2022-01-21 14:05:00,124.5,124.55,124.36,124.37,8394.0,116.4339,116.4806,116.3029,116.3123,8394.0
2022-01-21 14:10:00,124.42,124.45,124.3,124.32,4081.0,116.3591,116.3871,116.2468,116.2655,4081.0
2022-01-21 14:15:00,124.37,124.42,124.22,124.31,4721.0,116.3123,116.3591,116.172,116.2562,4721.0
2022-01-21 14:20:00,124.27,124.35,124.22,124.34,4998.0,116.2188,116.2936,116.172,116.2842,4998.0
2022-01-21 14:25:00,124.29,124.34,124.02,124.03,3789.0,116.2375,116.2842,115.985,115.9943,3789.0
2022-01-21 14:30:00,124.07,124.16,124.04,124.07,4131.0,116.0317,116.1159,116.0037,116.0317,4131.0
2022-01-21 14:35:00,124.03,124.2,123.99,124.13,3747.0,115.9943,116.1533,115.9569,116.0878,3747.0
2022-01-21 14:40:00,124.19,124.26,124.12,124.17,3975.0,116.144,116.2094,116.0785,116.1253,3975.0
2022-01-21 14:45:00,124.21,124.23,124.11,124.2,4628.0,116.1627,116.1814,116.0691,116.1533,4628.0
2022-01-21 14:50:00,124.2,124.2,124.01,124.08,6417.0,116.1533,116.1533,115.9756,116.0411,6417.0
2022-01-21 14:55:00,124.12,124.14,123.89,123.9,6131.0,116.0785,116.0972,115.8634,115.8727,6131.0
2022-01-21 15:00:00,123.89,123.96,123.8,123.81,7678.0,115.8634,115.9289,115.7792,115.7886,7678.0
2022-01-21 15:05:00,123.79,123.86,123.64,123.71,12165.0,115.7699,115.8353,115.6296,115.6951,12165.0
2022-01-21 15:10:00,123.7,123.79,123.59,123.76,19960.0,115.6857,115.7699,115.5828,115.7418,19960.0
2022-01-21 15:15:00,123.8,124.23,123.8,124.12,10154.0,115.7792,116.1814,115.7792,116.0785,10154.0
2022-01-21 15:20:00,124.08,124.09,123.85,123.94,11263.0,116.0411,116.0504,115.826,115.9102,11263.0
2022-01-21 15:25:00,123.95,124.05,123.79,123.92,14955.0,115.9195,116.013,115.7699,115.8914,14955.0
2022-01-21 15:30:00,123.89,124.0,123.78,123.81,15214.0,115.8634,115.9663,115.7605,115.7886,15214.0
2022-01-21 15:35:00,123.82,123.93,123.73,123.93,22232.0,115.7979,115.9008,115.7138,115.9008,22232.0
2022-01-21 15:40:00,123.97,124.36,123.96,124.2,25613.0,115.9382,116.3029,115.9289,116.1533,25613.0
2022-01-21 15:45:00,124.17,124.37,124.03,124.3,49401.0,116.1253,116.3123,115.9943,116.2468,49401.0
2022-01-21 15:50:00,124.35,124.39,124.03,124.26,90217.0,116.2936,116.331,115.9943,116.2094,90217.0
2022-01-21 15:55:00,124.3,124.58,124.19,124.19,250860.0,116.2468,116.5087,116.144,116.144,250860.0
2022-01-24 09:30:00,122.67,123.46,122.67,123.34,50556.0,114.7224,115.4612,114.7224,115.349,50556.0
2022-01-24 09:35:00,123.34,123.4,123.15,123.19,7823.0,115.349,115.4051,115.1713,115.2087,7823.0
2022-01-24 09:40:00,123.12,123.43,122.89,122.89,8417.0,115.1433,115.4332,114.9282,114.9282,8417.0
2022-01-24 09:45:00,122.91,123.4,122.91,123.26,14827.0,114.9469,115.4051,114.9469,115.2742,14827.0
2022-01-24 09:50:00,123.29,123.64,123.19,123.47,11919.0,115.3023,115.6296,115.2087,115.4706,11919.0
2022-01-24 09:55:00,123.38,123.54,123.02,123.05,11415.0,115.3864,115.5361,115.0498,115.0778,11415.0
2022-01-24 10:00:00,123.08,123.27,123.01,123.12,16154.0,115.1059,115.2836,115.0404,115.1433,16154.0
2022-01-24 10:05:00,123.1,123.25,122.8,122.92,19750.0,115.1246,115.2649,114.844,114.9562,19750.0
2022-01-24 10:10:00,122.9,123.3,122.77,123.2,15399.0,114.9375,115.3116,114.816,115.2181,15399.0
2022-01-24 10:15:00,123.28,123.3,122.83,122.96,11544.0,115.2929,115.3116,114.8721,114.9936,11544.0
2022-01-24 10:20:00,122.96,123.32,122.77,123.21,13547.0,114.9936,115.3303,114.816,115.2274,13547.0
2022-01-24 10:25:00,123.24,123.5,123.24,123.41,15839.0,115.2555,115.4987,115.2555,115.4145,15839.0
2022-01-24 10:30:00,123.5,123.65,123.34,123.5,11456.0,115.4987,115.6389,115.349,115.4987,11456.0
2022-01-24 10:35:00,123.49,123.94,123.43,123.92,8229.0,115.4893,115.9102,115.4332,115.8914,8229.0
2022-01-24 10:40:00,123.78,123.89,123.69,123.81,10886.0,115.7605,115.8634,115.6763,115.7886,10886.0
2022-01-24 10:45:00,123.77,123.81,123.27,123.27,15237.0,115.7512,115.7886,115.2836,115.2836,15237.0
2022-01-24 10:50:00,123.28,123.61,123.19,123.61,16551.0,115.2929,115.6015,115.2087,115.6015,16551.0
2022-01-24 10:55:00,123.7,123.81,123.45,123.47,12913.0,115.6857,115.7886,115.4519,115.4706,12913.0
2022-01-24 11:00:00,123.42,123.9,123.38,123.84,16730.0,115.4238,115.8727,115.3864,115.8166,16730.0
2022-01-24 11:05:00,123.79,123.95,123.56,123.62,8530.0,115.7699,115.9195,115.5548,115.6109,8530.0
2022-01-24 11:10:00,123.55,123.62,123.12,123.36,11338.0,115.5454,115.6109,115.1433,115.3677,11338.0
2022-01-24 11:15:00,123.29,123.42,123.15,123.3,14360.0,115.3023,115.4238,115.1713,115.3116,14360.0
2022-01-24 11:20:00,123.3,123.6,123.3,123.52,11672.0,115.3116,115.5922,115.3116,115.5174,11672.0
2022-01-24 11:25:00,123.43,123.61,123.43,123.58,13858.0,115.4332,115.6015,115.4332,115.5735,13858.0
2022-01-24 11:30:00,123.67,123.71,123.46,123.55,11039.0,115.6576,115.6951,115.4612,115.5454,11039.0
2022-01-24 11:35:00,123.51,123.59,123.31,123.39,21118.0,115.508,115.5828,115.321,115.3958,21118.0
2022-01-24 11:40:00,123.47,123.47,123.1,123.4,28701.0,115.4706,115.4706,115.1246,115.4051,28701.0
2022-01-24 11:45:00,123.4,123.43,123.12,123.18,17030.0,115.4051,115.4332,115.1433,115.1994,17030.0
2022-01-24 11:50:00,123.22,123.41,123.07,123.4,14555.0,115.2368,115.4145,115.0965,115.4051,14555.0
2022-01-24 11:55:00,123.37,123.5,123.29,123.4,11376.0,115.3771,115.4987,115.3023,115.4051,11376.0
2022-01-24 12:00:00,123.38,123.38,122.82,122.93,10950.0,115.3864,115.3864,114.8627,114.9656,10950.0
2022-01-24 12:05:00,122.92,123.0,122.64,122.69,14809.0,114.9562,115.0311,114.6944,114.7411,14809.0
2022-01-24 12:10:00,122.68,122.76,122.33,122.52,18471.0,114.7318,114.8066,114.4045,114.5822,18471.0
2022-01-24 12:15:00,122.44,122.6,122.35,122.57,13528.0,114.5073,114.657,114.4232,114.6289,13528.0
2022-01-24 12:20:00,122.53,122.68,122.24,122.3,17250.0,114.5915,114.7318,114.3203,114.3764,17250.0
2022-01-24 12:25:00,122.21,122.26,121.9,122.26,11978.0,114.2922,114.339,114.0023,114.339,11978.0
2022-01-24 12:30:00,122.23,122.3,122.06,122.15,15167.0,114.3109,114.3764,114.152,114.2361,15167.0
2022-01-24 12:35:00,122.15,122.15,121.72,121.82,13330.0,114.2361,114.2361,113.834,113.9275,13330.0
2022-01-24 12:40:00,121.72,122.21,121.66,122.0,17435.0,113.834,114.2922,113.7779,114.0958,17435.0
2022-01-24 12:45:00,122.0,122.21,121.86,122.2,10413.0,114.0958,114.2922,113.9649,114.2829,10413.0
2022-01-24 12:50:00,122.1,122.42,122.01,122.36,17355.0,114.1894,114.4886,114.1052,114.4325,17355.0
2022-01-24 12:55:00,122.35,122.47,122.23,122.32,19043.0,114.4232,114.5354,114.3109,114.3951,19043.0
2022-01-24 13:00:00,122.35,122.67,122.18,122.67,23826.0,114.4232,114.7224,114.2642,114.7224,23826.0
2022-01-24 13:05:00,122.67,123.23,122.5,123.09,18059.0,114.7224,115.2462,114.5634,115.1152,18059.0
2022-01-24 13:10:00,123.19,123.26,122.98,123.21,4444.0,115.2087,115.2742,115.0123,115.2274,4444.0
2022-01-24 13:15:00,123.32,123.86,123.26,123.85,13677.0,115.3303,115.8353,115.2742,115.826,13677.0
2022-01-24 13:20:00,123.84,123.84,123.41,123.55,16016.0,115.8166,115.8166,115.4145,115.5454,16016.0
2022-01-24 13:25:00,123.5,123.62,123.25,123.45,7132.0,115.4987,115.6109,115.2649,115.4519,7132.0
2022-01-24 13:30:00,123.45,123.79,123.37,123.79,8497.0,115.4519,115.7699,115.3771,115.7699,8497.0
2022-01-24 13:35:00,123.85,123.92,123.69,123.79,14479.0,115.826,115.8914,115.6763,115.7699,14479.0
2022-01-24 13:40:00,123.8,123.83,123.36,123.41,12784.0,115.7792,115.8073,115.3677,115.4145,12784.0
2022-01-24 13:45:00,123.49,123.83,123.49,123.82,9432.0,115.4893,115.8073,115.4893,115.7979,9432.0
2022-01-24 13:50:00,123.86,124.01,123.8,123.98,6779.0,115.8353,115.9756,115.7792,115.9476,6779.0
2022-01-24 13:55:00,124.08,124.26,123.92,124.22,6821.0,116.0411,116.2094,115.8914,116.172,6821.0
2022-01-24 14:00:00,124.22,124.65,124.21,124.3,6321.0,116.172,116.5742,116.1627,116.2468,6321.0
2022-01-24 14:05:00,124.4,124.58,124.13,124.28,14356.0,116.3403,116.5087,116.0878,116.2281,14356.0
2022-01-24 14:10:00,124.32,124.44,123.87,123.98,13539.0,116.2655,116.3778,115.8447,115.9476,13539.0
2022-01-24 14:15:00,124.07,124.2,123.8,123.93,16895.0,116.0317,116.1533,115.7792,115.9008,16895.0
2022-01-24 14:20:00,124.03,124.18,123.83,124.1,43292.0,115.9943,116.1346,115.8073,116.0598,43292.0
2022-01-24 14:25:00,124.02,124.46,123.97,124.07,30633.0,115.985,116.3965,115.9382,116.0317,30633.0
2022-01-24 14:30:00,124.01,124.24,123.99,124.0,31779.0,115.9756,116.1907,115.9569,115.9663,31779.0
2022-01-24 14:35:00,124.01,124.13,123.66,123.75,61399.0,115.9756,116.0878,115.6483,115.7325,61399.0
2022-01-24 14:40:00,123.68,124.14,123.68,123.95,11580.0,115.667,116.0972,115.667,115.9195,11580.0
2022-01-24 14:45:00,123.89,123.95,123.67,123.87,8890.0,115.8634,115.9195,115.6576,115.8447,8890.0
2022-01-24 14:50:00,123.95,124.0,123.72,123.96,8088.0,115.9195,115.9663,115.7044,115.9289,8088.0
2022-01-24 14:55:00,123.92,124.29,123.75,124.29,9902.0,115.8914,116.2375,115.7325,116.2375,9902.0
2022-01-24 15:00:00,124.22,124.65,124.22,124.5,10930.0,116.172,116.5742,116.172,116.4339,10930.0
2022-01-24 15:05:00,124.51,124.61,124.33,124.61,9322.0,116.4432,116.5367,116.2749,116.5367,9322.0
2022-01-24 15:10:00,124.63,124.96,124.61,124.96,13908.0,116.5554,116.8641,116.5367,116.8641,13908.0
2022-01-24 15:15:00,124.97,125.29,124.47,124.59,24360.0,116.8734,117.1727,116.4058,116.518,24360.0
2022-01-24 15:20:00,124.61,124.88,124.61,124.69,11710.0,116.5367,116.7893,116.5367,116.6116,11710.0
2022-01-24 15:25:00,124.75,124.97,124.64,124.75,16118.0,116.6677,116.8734,116.5648,116.6677,16118.0
2022-01-24 15:30:00,124.78,125.33,124.49,125.29,28521.0,116.6957,117.2101,116.4245,117.1727,28521.0
2022-01-24 15:35:00,125.33,125.78,125.21,125.69,26809.0,117.2101,117.6309,117.0979,117.5468,26809.0
2022-01-24 15:40:00,125.76,125.87,125.24,125.57,50167.0,117.6122,117.7151,117.1259,117.4345,50167.0
2022-01-24 15:45:00,125.56,126.15,125.54,126.0,55279.0,117.4252,117.977,117.4065,117.8367,55279.0
2022-01-24 15:50:00,126.0,126.56,125.96,126.17,63603.0,117.8367,118.3604,117.7993,117.9957,63603.0
2022-01-24 15:55:00,126.2,126.53,125.77,126.39,197852.0,118.0237,118.3323,117.6216,118.2014,197852.0
2022-01-25 09:30:00,124.55,125.0,124.18,124.32,21152.0,116.4806,116.9015,116.1346,116.2655,21152.0
2022-01-25 09:35:00,124.44,124.69,124.35,124.55,10439.0,116.3778,116.6116,116.2936,116.4806,10439.0
2022-01-25 09:40:00,124.55,124.56,124.13,124.26,9738.0,116.4806,116.49,116.0878,116.2094,9738.0
2022-01-25 09:45:00,124.3,124.3,123.8,123.81,11353.0,116.2468,116.2468,115.7792,115.7886,11353.0
2022-01-25 09:50:00,123.65,123.71,123.12,123.12,6922.0,115.6389,115.6951,115.1433,115.1433,6922.0
2022-01-25 09:55:00,123.0,123.13,122.81,122.89,8020.0,115.0311,115.1526,114.8534,114.9282,8020.0
2022-01-25 10:00:00,122.83,123.11,122.42,122.44,5453.0,114.8721,115.1339,114.4886,114.5073,5453.0
2022-01-25 10:05:00,122.51,122.72,122.27,122.71,8706.0,114.5728,114.7692,114.3483,114.7598,8706.0
2022-01-25 10:10:00,122.64,122.8,122.34,122.8,26587.0,114.6944,114.844,114.4138,114.844,26587.0
2022-01-25 10:15:00,122.74,122.92,122.61,122.85,15266.0,114.7879,114.9562,114.6663,114.8908,15266.0
2022-01-25 10:20:00,122.77,122.87,122.57,122.62,10497.0,114.816,114.9095,114.6289,114.6757,10497.0
2022-01-25 10:25:00,122.58,123.0,122.57,122.97,9249.0,114.6383,115.0311,114.6289,115.003,9249.0
2022-01-25 10:30:00,122.92,123.12,122.89,122.96,10353.0,114.9562,115.1433,114.9282,114.9936,10353.0
2022-01-25 10:35:00,122.96,123.2,122.67,122.95,9523.0,114.9936,115.2181,114.7224,114.9843,9523.0
2022-01-25 10:40:00,122.99,123.3,122.92,123.27,6485.0,115.0217,115.3116,114.9562,115.2836,6485.0
2022-01-25 10:45:00,123.27,123.5,123.2,123.44,5637.0,115.2836,115.4987,115.2181,115.4425,5637.0
2022-01-25 10:50:00,123.46,123.51,123.05,123.14,12648.0,115.4612,115.508,115.0778,115.162,12648.0
2022-01-25 10:55:00,123.15,123.2,122.56,122.65,10227.0,115.1713,115.2181,114.6196,114.7037,10227.0
2022-01-25 11:00:00,122.59,122.84,122.58,122.69,6073.0,114.6476,114.8814,114.6383,114.7411,6073.0
2022-01-25 11:05:00,122.76,122.8,122.38,122.44,5701.0,114.8066,114.844,114.4512,114.5073,5701.0
2022-01-25 11:10:00,122.48,122.62,122.28,122.29,4060.0,114.5447,114.6757,114.3577,114.3671,4060.0
2022-01-25 11:15:00,122.18,122.54,122.13,122.54,9272.0,114.2642,114.6009,114.2174,114.6009,9272.0
2022-01-25 11:20:00,122.53,122.71,122.43,122.57,7878.0,114.5915,114.7598,114.498,114.6289,7878.0
2022-01-25 11:25:00,122.63,122.71,122.43,122.56,11130.0,114.685,114.7598,114.498,114.6196,11130.0
2022-01-25 11:30:00,122.55,122.67,122.39,122.41,6947.0,114.6102,114.7224,114.4606,114.4793,6947.0
2022-01-25 11:35:00,122.36,122.41,121.99,122.04,6004.0,114.4325,114.4793,114.0865,114.1332,6004.0
2022-01-25 11:40:00,122.02,122.22,122.0,122.15,60721.0,114.1145,114.3016,114.0958,114.2361,60721.0
2022-01-25 11:45:00,122.25,122.43,122.23,122.39,6244.0,114.3296,114.498,114.3109,114.4606,6244.0
2022-01-25 11:50:00,122.4,122.6,122.32,122.59,7744.0,114.4699,114.657,114.3951,114.6476,7744.0
2022-01-25 11:55:00,122.58,122.58,121.95,121.95,3134.0,114.6383,114.6383,114.0491,114.0491,3134.0
2022-01-25 12:00:00,122.05,122.11,121.91,122.04,9448.0,114.1426,114.1987,114.0117,114.1332,9448.0
2022-01-25 12:05:00,122.18,122.49,122.15,122.43,3663.0,114.2642,114.5541,114.2361,114.498,3663.0
2022-01-25 12:10:00,122.42,122.44,122.18,122.32,4847.0,114.4886,114.5073,114.2642,114.3951,4847.0
2022-01-25 12:15:00,122.39,122.49,122.18,122.46,6454.0,114.4606,114.5541,114.2642,114.526,6454.0
2022-01-25 12:20:00,122.53,122.96,122.53,122.94,5560.0,114.5915,114.9936,114.5915,114.9749,5560.0
2022-01-25 12:25:00,122.95,123.12,122.92,122.93,6741.0,114.9843,115.1433,114.9562,114.9656,6741.0
2022-01-25 12:30:00,122.98,122.99,122.65,122.71,3497.0,115.0123,115.0217,114.7037,114.7598,3497.0
2022-01-25 12:35:00,122.76,122.79,122.65,122.7,2663.0,114.8066,114.8347,114.7037,114.7505,2663.0
2022-01-25 12:40:00,122.7,122.78,122.53,122.78,3914.0,114.7505,114.8253,114.5915,114.8253,3914.0
2022-01-25 12:45:00,122.85,122.85,122.54,122.6,2409.0,114.8908,114.8908,114.6009,114.657,2409.0
2022-01-25 12:50:00,122.63,122.81,122.62,122.73,4310.0,114.685,114.8534,114.6757,114.7785,4310.0
2022-01-25 12:55:00,122.78,122.78,122.48,122.67,12462.0,114.8253,114.8253,114.5447,114.7224,12462.0
2022-01-25 13:00:00,122.66,122.67,122.46,122.57,5232.0,114.7131,114.7224,114.526,114.6289,5232.0
2022-01-25 13:05:00,122.47,122.66,122.38,122.46,6528.0,114.5354,114.7131,114.4512,114.526,6528.0
2022-01-25 13:10:00,122.47,122.61,122.46,122.48,4954.0,114.5354,114.6663,114.526,114.5447,4954.0
2022-01-25 13:15:00,122.45,122.59,122.44,122.59,5981.0,114.5167,114.6476,114.5073,114.6476,5981.0
2022-01-25 13:20:00,122.58,122.58,122.42,122.47,9467.0,114.6383,114.6383,114.4886,114.5354,9467.0
2022-01-25 13:25:00,122.43,122.78,122.39,122.64,7978.0,114.498,114.8253,114.4606,114.6944,7978.0
2022-01-25 13:30:00,122.64,122.67,122.51,122.59,22159.0,114.6944,114.7224,114.5728,114.6476,22159.0
2022-01-25 13:35:00,122.65,122.7,122.43,122.5,18531.0,114.7037,114.7505,114.498,114.5634,18531.0
2022-01-25 13:40:00,122.51,122.59,122.42,122.52,9109.0,114.5728,114.6476,114.4886,114.5822,9109.0
2022-01-25 13:45:00,122.55,122.77,122.51,122.76,17059.0,114.6102,114.816,114.5728,114.8066,17059.0
2022-01-25 13:50:00,122.75,122.8,122.48,122.76,33848.0,114.7972,114.844,114.5447,114.8066,33848.0
2022-01-25 13:55:00,122.76,122.8,122.68,122.78,15730.0,114.8066,114.844,114.7318,114.8253,15730.0
2022-01-25 14:00:00,122.78,122.87,122.64,122.64,49916.0,114.8253,114.9095,114.6944,114.6944,49916.0
2022-01-25 14:05:00,122.62,122.75,122.58,122.58,23987.0,114.6757,114.7972,114.6383,114.6383,23987.0
2022-01-25 14:10:00,122.59,122.77,122.59,122.71,21092.0,114.6476,114.816,114.6476,114.7598,21092.0
2022-01-25 14:15:00,122.71,122.78,122.63,122.73,23846.0,114.7598,114.8253,114.685,114.7785,23846.0
2022-01-25 14:20:00,122.73,122.88,122.68,122.81,15461.0,114.7785,114.9188,114.7318,114.8534,15461.0
2022-01-25 14:25:00,122.81,122.9,122.74,122.8,19760.0,114.8534,114.9375,114.7879,114.844,19760.0
2022-01-25 14:30:00,122.83,122.86,122.66,122.67,11405.0,114.8721,114.9001,114.7131,114.7224,11405.0
2022-01-25 14:35:00,122.66,122.77,122.64,122.71,5046.0,114.7131,114.816,114.6944,114.7598,5046.0
2022-01-25 14:40:00,122.75,122.95,122.71,122.94,15914.0,114.7972,114.9843,114.7598,114.9749,15914.0
2022-01-25 14:45:00,122.92,123.07,122.9,123.06,18637.0,114.9562,115.0965,114.9375,115.0872,18637.0
2022-01-25 14:50:00,123.09,123.16,123.03,123.1,17364.0,115.1152,115.1807,115.0591,115.1246,17364.0
2022-01-25 14:55:00,123.05,123.26,123.0,123.24,17246.0,115.0778,115.2742,115.0311,115.2555,17246.0
2022-01-25 15:00:00,123.24,123.28,123.07,123.23,11595.0,115.2555,115.2929,115.0965,115.2462,11595.0
2022-01-25 15:05:00,123.16,123.21,122.9,122.91,13053.0,115.1807,115.2274,114.9375,114.9469,13053.0
2022-01-25 15:10:00,122.9,122.92,122.54,122.54,11208.0,114.9375,114.9562,114.6009,114.6009,11208.0
2022-01-25 15:15:00,122.6,122.83,122.51,122.83,12132.0,114.657,114.8721,114.5728,114.8721,12132.0
2022-01-25 15:20:00,122.85,122.86,122.48,122.5,14675.0,114.8908,114.9001,114.5447,114.5634,14675.0
2022-01-25 15:25:00,122.28,122.42,122.19,122.2,14007.0,114.3577,114.4886,114.2735,114.2829,14007.0
2022-01-25 15:30:00,122.23,122.23,121.91,121.99,28349.0,114.3109,114.3109,114.0117,114.0865,28349.0
2022-01-25 15:35:00,122.0,122.28,121.94,122.25,20249.0,114.0958,114.3577,114.0397,114.3296,20249.0
2022-01-25 15:40:00,122.28,122.49,122.21,122.25,29094.0,114.3577,114.5541,114.2922,114.3296,29094.0
2022-01-25 15:45:00,122.25,122.38,122.06,122.25,52242.0,114.3296,114.4512,114.152,114.3296,52242.0
2022-01-25 15:50:00,122.25,122.25,121.75,121.77,61123.0,114.3296,114.3296,113.862,113.8807,61123.0
2022-01-25 15:55:00,121.79,122.11,121.78,122.02,280892.0,113.8994,114.1987,113.8901,114.1145,280892.0
2022-01-26 09:30:00,122.1,122.6,121.7,122.02,31982.0,114.1894,114.657,113.8153,114.1145,31982.0
2022-01-26 09:35:00,122.14,122.25,122.0,122.14,8477.0,114.2268,114.3296,114.0958,114.2268,8477.0
2022-01-26 09:40:00,122.07,122.2,121.99,122.2,11850.0,114.1613,114.2829,114.0865,114.2829,11850.0
2022-01-26 09:45:00,122.21,122.55,122.13,122.55,19738.0,114.2922,114.6102,114.2174,114.6102,19738.0
2022-01-26 09:50:00,122.57,122.98,122.49,122.9,14454.0,114.6289,115.0123,114.5541,114.9375,14454.0
2022-01-26 09:55:00,122.88,123.1,122.64,122.94,16359.0,114.9188,115.1246,114.6944,114.9749,16359.0
2022-01-26 10:00:00,122.97,123.25,122.95,123.17,22438.0,115.003,115.2649,114.9843,115.19,22438.0
2022-01-26 10:05:00,123.13,123.48,123.1,123.43,15746.0,115.1526,115.48,115.1246,115.4332,15746.0
2022-01-26 10:10:00,123.42,123.42,123.06,123.09,9625.0,115.4238,115.4238,115.0872,115.1152,9625.0
2022-01-26 10:15:00,123.01,123.03,122.75,122.98,10682.0,115.0404,115.0591,114.7972,115.0123,10682.0
2022-01-26 10:20:00,123.0,123.13,122.88,122.9,13493.0,115.0311,115.1526,114.9188,114.9375,13493.0
2022-01-26 10:25:00,122.89,122.9,122.49,122.57,7048.0,114.9282,114.9375,114.5541,114.6289,7048.0
2022-01-26 10:30:00,122.59,122.67,122.41,122.49,10957.0,114.6476,114.7224,114.4793,114.5541,10957.0
2022-01-26 10:35:00,122.48,122.65,122.45,122.48,7991.0,114.5447,114.7037,114.5167,114.5447,7991.0
2022-01-26 10:40:00,122.5,122.68,122.48,122.5,13906.0,114.5634,114.7318,114.5447,114.5634,13906.0
2022-01-26 10:45:00,122.5,122.65,122.45,122.59,7886.0,114.5634,114.7037,114.5167,114.6476,7886.0
2022-01-26 10:50:00,122.63,122.81,122.61,122.81,9105.0,114.685,114.8534,114.6663,114.8534,9105.0
2022-01-26 10:55:00,122.76,122.77,122.49,122.49,12448.0,114.8066,114.816,114.5541,114.5541,12448.0
2022-01-26 11:00:00,122.46,122.5,122.31,122.34,13460.0,114.526,114.5634,114.3858,114.4138,13460.0
2022-01-26 11:05:00,122.34,122.78,122.34,122.78,7155.0,114.4138,114.8253,114.4138,114.8253,7155.0
2022-01-26 11:10:00,122.74,122.93,122.7,122.86,21263.0,114.7879,114.9656,114.7505,114.9001,21263.0
2022-01-26 11:15:00,122.86,122.87,122.57,122.64,16305.0,114.9001,114.9095,114.6289,114.6944,16305.0
2022-01-26 11:20:00,122.68,123.02,122.68,123.02,10597.0,114.7318,115.0498,114.7318,115.0498,10597.0
2022-01-26 11:25:00,123.07,123.17,122.93,122.94,7943.0,115.0965,115.19,114.9656,114.9749,7943.0
2022-01-26 11:30:00,122.95,123.05,122.85,122.92,12801.0,114.9843,115.0778,114.8908,114.9562,12801.0
2022-01-26 11:35:00,122.9,122.94,122.79,122.79,6057.0,114.9375,114.9749,114.8347,114.8347,6057.0
2022-01-26 11:40:00,122.84,123.23,122.83,123.06,13206.0,114.8814,115.2462,114.8721,115.0872,13206.0
2022-01-26 11:45:00,123.09,123.09,122.92,122.92,7692.0,115.1152,115.1152,114.9562,114.9562,7692.0
2022-01-26 11:50:00,122.91,122.96,122.72,122.87,3984.0,114.9469,114.9936,114.7692,114.9095,3984.0
2022-01-26 11:55:00,122.92,122.93,122.77,122.9,6677.0,114.9562,114.9656,114.816,114.9375,6677.0
2022-01-26 12:00:00,122.93,122.93,122.77,122.77,7672.0,114.9656,114.9656,114.816,114.816,7672.0
2022-01-26 12:05:00,122.78,122.79,122.69,122.79,3322.0,114.8253,114.8347,114.7411,114.8347,3322.0
2022-01-26 12:10:00,122.8,122.97,122.78,122.93,12349.0,114.844,115.003,114.8253,114.9656,12349.0
2022-01-26 12:15:00,122.9,122.92,122.78,122.86,39603.0,114.9375,114.9562,114.8253,114.9001,39603.0
2022-01-26 12:20:00,122.86,122.89,122.75,122.79,4158.0,114.9001,114.9282,114.7972,114.8347,4158.0
2022-01-26 12:25:00,122.83,123.01,122.8,122.8,7454.0,114.8721,115.0404,114.844,114.844,7454.0
2022-01-26 12:30:00,122.79,122.84,122.7,122.82,3153.0,114.8347,114.8814,114.7505,114.8627,3153.0
2022-01-26 12:35:00,122.81,122.84,122.63,122.63,3012.0,114.8534,114.8814,114.685,114.685,3012.0
2022-01-26 12:40:00,122.68,122.85,122.59,122.85,6354.0,114.7318,114.8908,114.6476,114.8908,6354.0
2022-01-26 12:45:00,122.81,122.9,122.75,122.84,6290.0,114.8534,114.9375,114.7972,114.8814,6290.0
2022-01-26 12:50:00,122.85,122.87,122.79,122.84,7347.0,114.8908,114.9095,114.8347,114.8814,7347.0
2022-01-26 12:55:00,122.84,122.89,122.83,122.86,5988.0,114.8814,114.9282,114.8721,114.9001,5988.0
2022-01-26 13:00:00,122.89,122.92,122.45,122.5,8238.0,114.9282,114.9562,114.5167,114.5634,8238.0
2022-01-26 13:05:00,122.54,122.74,122.52,122.7,2024.0,114.6009,114.7879,114.5822,114.7505,2024.0
2022-01-26 13:10:00,122.77,122.78,122.67,122.72,4730.0,114.816,114.8253,114.7224,114.7692,4730.0
2022-01-26 13:15:00,122.79,122.79,122.48,122.59,5127.0,114.8347,114.8347,114.5447,114.6476,5127.0
2022-01-26 13:20:00,122.51,122.62,122.33,122.44,7411.0,114.5728,114.6757,114.4045,114.5073,7411.0
2022-01-26 13:25:00,122.42,122.53,122.42,122.49,4458.0,114.4886,114.5915,114.4886,114.5541,4458.0
2022-01-26 13:30:00,122.46,122.54,122.42,122.44,3425.0,114.526,114.6009,114.4886,114.5073,3425.0
2022-01-26 13:35:00,122.41,122.46,122.33,122.36,6143.0,114.4793,114.526,114.4045,114.4325,6143.0
2022-01-26 13:40:00,122.36,122.46,122.32,122.37,7288.0,114.4325,114.526,114.3951,114.4419,7288.0
2022-01-26 13:45:00,122.39,122.39,122.23,122.25,4375.0,114.4606,114.4606,114.3109,114.3296,4375.0
2022-01-26 13:50:00,122.23,122.27,122.13,122.18,3664.0,114.3109,114.3483,114.2174,114.2642,3664.0
2022-01-26 13:55:00,122.14,122.28,122.07,122.13,9690.0,114.2268,114.3577,114.1613,114.2174,9690.0
2022-01-26 14:00:00,122.2,122.82,122.2,122.39,9879.0,114.2829,114.8627,114.2829,114.4606,9879.0
2022-01-26 14:05:00,122.38,122.56,122.24,122.26,20088.0,114.4512,114.6196,114.3203,114.339,20088.0
2022-01-26 14:10:00,122.15,122.23,121.5,121.51,10267.0,114.2361,114.3109,113.6282,113.6376,10267.0
2022-01-26 14:15:00,121.59,121.75,121.39,121.55,15463.0,113.7124,113.862,113.5254,113.675,15463.0
2022-01-26 14:20:00,121.63,121.72,121.56,121.64,6853.0,113.7498,113.834,113.6843,113.7592,6853.0
2022-01-26 14:25:00,121.68,122.0,121.68,121.96,6642.0,113.7966,114.0958,113.7966,114.0584,6642.0
2022-01-26 14:30:00,121.86,121.95,121.14,121.2,17601.0,113.9649,114.0491,113.2916,113.3477,17601.0
2022-01-26 14:35:00,121.33,121.72,121.03,121.64,21928.0,113.4692,113.834,113.1887,113.7592,21928.0
2022-01-26 14:40:00,121.67,121.71,120.82,120.82,31313.0,113.7872,113.8246,112.9923,112.9923,31313.0
2022-01-26 14:45:00,120.79,120.79,119.95,120.0,37691.0,112.9642,112.9642,112.1787,112.2254,37691.0
2022-01-26 14:50:00,120.0,120.46,119.93,120.31,39498.0,112.2254,112.6556,112.16,112.5153,39498.0
2022-01-26 14:55:00,120.24,120.69,120.1,120.69,13235.0,112.4499,112.8707,112.3189,112.8707,13235.0
2022-01-26 15:00:00,120.52,120.57,119.93,120.17,15157.0,112.7117,112.7585,112.16,112.3844,15157.0
2022-01-26 15:05:00,120.1,120.15,119.71,119.77,15521.0,112.3189,112.3657,111.9542,112.0103,15521.0
2022-01-26 15:10:00,119.77,120.15,119.77,119.87,35397.0,112.0103,112.3657,112.0103,112.1038,35397.0
2022-01-26 15:15:00,119.9,119.98,119.47,119.64,13192.0,112.1319,112.2067,111.7298,111.8887,13192.0
2022-01-26 15:20:00,119.62,119.62,119.15,119.32,14033.0,111.87,111.87,111.4305,111.5895,14033.0
2022-01-26 15:25:00,119.33,119.9,119.32,119.78,24620.0,111.5988,112.1319,111.5895,112.0197,24620.0
2022-01-26 15:30:00,119.84,120.08,119.67,119.8,37092.0,112.0758,112.3002,111.9168,112.0384,37092.0
2022-01-26 15:35:00,119.81,120.08,119.5,119.94,20638.0,112.0477,112.3002,111.7578,112.1693,20638.0
2022-01-26 15:40:00,119.88,120.34,119.83,120.13,33014.0,112.1132,112.5434,112.0664,112.347,33014.0
2022-01-26 15:45:00,120.07,120.35,119.78,119.91,30743.0,112.2909,112.5527,112.0197,112.1412,30743.0
2022-01-26 15:50:00,119.88,120.41,119.78,120.38,40880.0,112.1132,112.6089,112.0197,112.5808,40880.0
2022-01-26 15:55:00,120.28,120.37,119.89,120.09,110170.0,112.4873,112.5714,112.1225,112.3096,110170.0
2022-01-27 09:30:00,121.19,121.35,120.62,120.63,14239.0,113.3383,113.488,112.8052,112.8146,14239.0
2022-01-27 09:35:00,120.52,120.78,120.52,120.78,2014.0,112.7117,112.9549,112.7117,112.9549,2014.0
2022-01-27 09:40:00,120.79,121.16,120.77,121.16,5000.0,112.9642,113.3103,112.9455,113.3103,5000.0
2022-01-27 09:45:00,121.16,121.76,121.12,121.75,40398.0,113.3103,113.8714,113.2729,113.862,40398.0
2022-01-27 09:50:00,121.64,121.69,121.37,121.37,9425.0,113.7592,113.8059,113.5067,113.5067,9425.0
2022-01-27 09:55:00,121.26,121.32,120.91,121.14,14730.0,113.4038,113.4599,113.0765,113.2916,14730.0
2022-01-27 10:00:00,120.93,121.05,120.56,121.05,28736.0,113.0952,113.2074,112.7491,113.2074,28736.0
2022-01-27 10:05:00,121.09,121.39,120.91,121.34,34052.0,113.2448,113.5254,113.0765,113.4786,34052.0
2022-01-27 10:10:00,121.26,121.44,121.13,121.24,13902.0,113.4038,113.5721,113.2822,113.3851,13902.0
2022-01-27 10:15:00,121.27,121.61,121.27,121.34,5416.0,113.4131,113.7311,113.4131,113.4786,5416.0
2022-01-27 10:20:00,121.46,121.83,121.46,121.61,4480.0,113.5908,113.9369,113.5908,113.7311,4480.0
2022-01-27 10:25:00,121.59,121.59,120.97,120.97,5533.0,113.7124,113.7124,113.1326,113.1326,5533.0
2022-01-27 10:30:00,120.83,121.03,120.8,120.91,6888.0,113.0016,113.1887,112.9736,113.0765,6888.0
2022-01-27 10:35:00,120.95,121.05,120.69,120.69,5727.0,113.1139,113.2074,112.8707,112.8707,5727.0
2022-01-27 10:40:00,120.58,120.7,120.51,120.66,6319.0,112.7678,112.8801,112.7024,112.8427,6319.0
2022-01-27 10:45:00,120.72,120.75,120.28,120.39,6356.0,112.8988,112.9268,112.4873,112.5901,6356.0
2022-01-27 10:50:00,120.27,120.64,120.27,120.61,9381.0,112.4779,112.824,112.4779,112.7959,9381.0
2022-01-27 10:55:00,120.57,120.98,120.57,120.98,9641.0,112.7585,113.1419,112.7585,113.1419,9641.0
2022-01-27 11:00:00,121.02,121.52,121.01,121.52,15569.0,113.1793,113.6469,113.17,113.6469,15569.0
2022-01-27 11:05:00,121.52,121.62,121.16,121.16,7632.0,113.6469,113.7405,113.3103,113.3103,7632.0
2022-01-27 11:10:00,121.21,121.45,121.2,121.28,5961.0,113.357,113.5815,113.3477,113.4225,5961.0
2022-01-27 11:15:00,121.22,121.22,120.82,121.0,6769.0,113.3664,113.3664,112.9923,113.1606,6769.0
2022-01-27 11:20:00,121.05,121.24,120.98,120.98,5301.0,113.2074,113.3851,113.1419,113.1419,5301.0
2022-01-27 11:25:00,121.09,121.14,120.83,120.88,15590.0,113.2448,113.2916,113.0016,113.0484,15590.0
2022-01-27 11:30:00,120.88,120.93,120.79,120.89,34020.0,113.0484,113.0952,112.9642,113.0578,34020.0
2022-01-27 11:35:00,120.9,120.92,120.78,120.78,322252.0,113.0671,113.0858,112.9549,112.9549,322252.0
2022-01-27 11:40:00,120.88,121.15,120.87,120.93,46105.0,113.0484,113.3009,113.0391,113.0952,46105.0
2022-01-27 11:45:00,120.95,120.98,120.88,120.91,26839.0,113.1139,113.1419,113.0484,113.0765,26839.0
2022-01-27 11:50:00,120.91,120.93,120.73,120.8,24155.0,113.0765,113.0952,112.9081,112.9736,24155.0
2022-01-27 11:55:00,120.8,120.86,120.74,120.8,14374.0,112.9736,113.0297,112.9175,112.9736,14374.0
2022-01-27 12:00:00,120.8,120.84,120.48,120.56,25212.0,112.9736,113.011,112.6743,112.7491,25212.0
2022-01-27 12:05:00,120.52,120.6,120.44,120.6,259695.0,112.7117,112.7865,112.6369,112.7865,259695.0
2022-01-27 12:10:00,120.6,120.6,120.25,120.25,13672.0,112.7865,112.7865,112.4592,112.4592,13672.0
2022-01-27 12:15:00,120.32,120.38,119.96,119.96,17680.0,112.5247,112.5808,112.188,112.188,17680.0
2022-01-27 12:20:00,120.02,120.21,119.99,120.2,7010.0,112.2441,112.4218,112.2161,112.4125,7010.0
2022-01-27 12:25:00,120.26,120.55,120.23,120.4,11395.0,112.4686,112.7398,112.4405,112.5995,11395.0
2022-01-27 12:30:00,120.36,120.36,119.94,119.94,14511.0,112.5621,112.5621,112.1693,112.1693,14511.0
2022-01-27 12:35:00,119.97,119.97,119.76,119.91,7277.0,112.1974,112.1974,112.001,112.1412,7277.0
2022-01-27 12:40:00,119.89,119.99,119.69,119.96,9789.0,112.1225,112.2161,111.9355,112.188,9789.0
2022-01-27 12:45:00,119.91,119.91,119.53,119.62,8498.0,112.1412,112.1412,111.7859,111.87,8498.0
2022-01-27 12:50:00,119.66,120.01,119.66,119.91,11778.0,111.9074,112.2348,111.9074,112.1412,11778.0
2022-01-27 12:55:00,119.95,120.28,119.95,120.12,6040.0,112.1787,112.4873,112.1787,112.3376,6040.0
2022-01-27 13:00:00,120.1,120.16,119.71,119.76,5252.0,112.3189,112.3751,111.9542,112.001,5252.0
2022-01-27 13:05:00,119.71,119.79,119.4,119.71,14465.0,111.9542,112.029,111.6643,111.9542,14465.0
2022-01-27 13:10:00,119.63,119.66,119.47,119.54,6045.0,111.8794,111.9074,111.7298,111.7952,6045.0
2022-01-27 13:15:00,119.56,119.87,119.47,119.59,18973.0,111.8139,112.1038,111.7298,111.842,18973.0
2022-01-27 13:20:00,119.59,119.6,119.14,119.15,4749.0,111.842,111.8513,111.4211,111.4305,4749.0
2022-01-27 13:25:00,119.15,119.58,119.12,119.15,12972.0,111.4305,111.8326,111.4024,111.4305,12972.0
2022-01-27 13:30:00,119.15,119.61,119.14,119.54,21519.0,111.4305,111.8607,111.4211,111.7952,21519.0
2022-01-27 13:35:00,119.72,119.85,119.33,119.33,21796.0,111.9636,112.0851,111.5988,111.5988,21796.0
2022-01-27 13:40:00,119.27,119.61,119.23,119.46,27756.0,111.5427,111.8607,111.5053,111.7204,27756.0
2022-01-27 13:45:00,119.42,119.6,119.3,119.59,5080.0,111.683,111.8513,111.5708,111.842,5080.0
2022-01-27 13:50:00,119.65,119.73,119.44,119.49,15827.0,111.8981,111.9729,111.7017,111.7485,15827.0
2022-01-27 13:55:00,119.47,119.91,119.43,119.58,20112.0,111.7298,112.1412,111.6923,111.8326,20112.0
2022-01-27 14:00:00,119.68,120.01,119.65,119.98,9354.0,111.9261,112.2348,111.8981,112.2067,9354.0
2022-01-27 14:05:00,119.97,120.07,119.86,120.03,23422.0,112.1974,112.2909,112.0945,112.2535,23422.0
2022-01-27 14:10:00,120.06,120.17,119.85,119.85,9466.0,112.2815,112.3844,112.0851,112.0851,9466.0
2022-01-27 14:15:00,119.83,119.83,119.6,119.77,7730.0,112.0664,112.0664,111.8513,112.0103,7730.0
2022-01-27 14:20:00,119.72,119.81,119.52,119.54,6348.0,111.9636,112.0477,111.7765,111.7952,6348.0
2022-01-27 14:25:00,119.47,119.54,119.38,119.44,4520.0,111.7298,111.7952,111.6456,111.7017,4520.0
2022-01-27 14:30:00,119.4,119.7,119.37,119.37,8918.0,111.6643,111.9449,111.6362,111.6362,8918.0
2022-01-27 14:35:00,119.41,119.8,119.41,119.7,16987.0,111.6736,112.0384,111.6736,111.9449,16987.0
2022-01-27 14:40:00,119.72,120.05,119.7,119.79,8569.0,111.9636,112.2722,111.9449,112.029,8569.0
2022-01-27 14:45:00,119.88,120.22,119.87,119.9,14602.0,112.1132,112.4312,112.1038,112.1319,14602.0
2022-01-27 14:50:00,119.85,119.9,119.62,119.65,6461.0,112.0851,112.1319,111.87,111.8981,6461.0
2022-01-27 14:55:00,119.6,119.7,119.55,119.66,9773.0,111.8513,111.9449,111.8046,111.9074,9773.0
2022-01-27 15:00:00,119.7,120.09,119.58,119.92,14241.0,111.9449,112.3096,111.8326,112.1506,14241.0
2022-01-27 15:05:00,119.96,120.03,119.57,119.58,12819.0,112.188,112.2535,111.8233,111.8326,12819.0
2022-01-27 15:10:00,119.62,119.82,119.56,119.6,30464.0,111.87,112.0571,111.8139,111.8513,30464.0
2022-01-27 15:15:00,119.51,119.63,119.44,119.61,13726.0,111.7672,111.8794,111.7017,111.8607,13726.0
2022-01-27 15:20:00,119.65,119.81,119.48,119.66,16878.0,111.8981,112.0477,111.7391,111.9074,16878.0
2022-01-27 15:25:00,119.79,119.85,119.68,119.77,28325.0,112.029,112.0851,111.9261,112.0103,28325.0
2022-01-27 15:30:00,119.81,119.96,119.79,119.83,15927.0,112.0477,112.188,112.029,112.0664,15927.0
2022-01-27 15:35:00,119.9,119.93,119.59,119.69,10687.0,112.1319,112.16,111.842,111.9355,10687.0
2022-01-27 15:40:00,119.66,120.1,119.65,120.02,25978.0,111.9074,112.3189,111.8981,112.2441,25978.0
2022-01-27 15:45:00,120.06,120.21,119.8,120.15,29807.0,112.2815,112.4218,112.0384,112.3657,29807.0
2022-01-27 15:50:00,120.0,120.09,119.93,120.01,35065.0,112.2254,112.3096,112.16,112.2348,35065.0
2022-01-27 15:55:00,120.01,120.05,119.76,119.8,103699.0,112.2348,112.2722,112.001,112.0384,103699.0
2022-01-28 09:30:00,120.23,120.24,119.56,119.63,12948.0,112.4405,112.4499,111.8139,111.8794,12948.0
2022-01-28 09:35:00,119.62,119.62,119.31,119.38,2223.0,111.87,111.87,111.5801,111.6456,2223.0
2022-01-28 09:40:00,119.25,119.36,118.9,118.95,11467.0,111.524,111.6269,111.1967,111.2434,11467.0
2022-01-28 09:45:00,119.0,119.0,118.53,118.76,10698.0,111.2902,111.2902,110.8507,111.0658,10698.0
2022-01-28 09:50:00,118.85,119.61,118.79,119.32,9345.0,111.1499,111.8607,111.0938,111.5895,9345.0
2022-01-28 09:55:00,119.43,119.5,119.17,119.37,4999.0,111.6923,111.7578,111.4492,111.6362,4999.0
2022-01-28 10:00:00,119.45,119.6,119.44,119.46,4868.0,111.7111,111.8513,111.7017,111.7204,4868.0
2022-01-28 10:05:00,119.47,119.69,119.22,119.64,7693.0,111.7298,111.9355,111.496,111.8887,7693.0
2022-01-28 10:10:00,119.64,119.77,119.59,119.68,3844.0,111.8887,112.0103,111.842,111.9261,3844.0
2022-01-28 10:15:00,119.7,119.91,119.7,119.86,6114.0,111.9449,112.1412,111.9449,112.0945,6114.0
2022-01-28 10:20:00,119.88,119.93,119.41,119.47,11821.0,112.1132,112.16,111.6736,111.7298,11821.0
2022-01-28 10:25:00,119.51,119.51,119.28,119.43,3400.0,111.7672,111.7672,111.5521,111.6923,3400.0
2022-01-28 10:30:00,119.39,119.63,119.1,119.11,24710.0,111.6549,111.8794,111.3837,111.3931,24710.0
2022-01-28 10:35:00,119.16,119.18,118.97,119.0,50486.0,111.4398,111.4585,111.2621,111.2902,50486.0
2022-01-28 10:40:00,118.96,118.96,118.44,118.54,11918.0,111.2528,111.2528,110.7665,110.86,11918.0
2022-01-28 10:45:00,118.53,118.97,118.46,118.93,10864.0,110.8507,111.2621,110.7852,111.2247,10864.0
2022-01-28 10:50:00,118.98,119.08,118.77,118.83,80274.0,111.2715,111.365,111.0751,111.1312,80274.0
2022-01-28 10:55:00,118.83,119.42,118.75,119.28,175495.0,111.1312,111.683,111.0564,111.5521,175495.0
2022-01-28 11:00:00,119.23,119.33,119.01,119.18,17589.0,111.5053,111.5988,111.2996,111.4585,17589.0
2022-01-28 11:05:00,119.3,119.3,119.17,119.19,14264.0,111.5708,111.5708,111.4492,111.4679,14264.0
2022-01-28 11:10:00,119.19,119.32,119.19,119.3,37881.0,111.4679,111.5895,111.4679,111.5708,37881.0
2022-01-28 11:15:00,119.3,119.69,119.28,119.59,22203.0,111.5708,111.9355,111.5521,111.842,22203.0
2022-01-28 11:20:00,119.67,119.75,119.55,119.58,39466.0,111.9168,111.9916,111.8046,111.8326,39466.0
2022-01-28 11:25:00,119.55,119.59,119.49,119.5,20539.0,111.8046,111.842,111.7485,111.7578,20539.0
2022-01-28 11:30:00,119.51,119.57,119.32,119.38,32069.0,111.7672,111.8233,111.5895,111.6456,32069.0
2022-01-28 11:35:00,119.38,119.78,119.27,119.75,200184.0,111.6456,112.0197,111.5427,111.9916,200184.0
2022-01-28 11:40:00,119.75,120.27,119.7,120.23,10901.0,111.9916,112.4779,111.9449,112.4405,10901.0
2022-01-28 11:45:00,120.23,120.37,120.08,120.31,11508.0,112.4405,112.5714,112.3002,112.5153,11508.0
2022-01-28 11:50:00,120.27,120.36,120.21,120.36,25960.0,112.4779,112.5621,112.4218,112.5621,25960.0
2022-01-28 11:55:00,120.37,120.78,120.36,120.78,8498.0,112.5714,112.9549,112.5621,112.9549,8498.0
2022-01-28 12:00:00,120.76,121.08,120.72,121.04,18230.0,112.9362,113.2354,112.8988,113.198,18230.0
2022-01-28 12:05:00,121.02,121.06,120.97,121.01,11688.0,113.1793,113.2167,113.1326,113.17,11688.0
2022-01-28 12:10:00,121.04,121.04,120.63,120.7,20744.0,113.198,113.198,112.8146,112.8801,20744.0
2022-01-28 12:15:00,120.7,121.16,120.6,121.13,20136.0,112.8801,113.3103,112.7865,113.2822,20136.0
2022-01-28 12:20:00,121.13,121.13,120.85,120.94,11902.0,113.2822,113.2822,113.0203,113.1045,11902.0
2022-01-28 12:25:00,120.97,121.06,120.86,120.98,8672.0,113.1326,113.2167,113.0297,113.1419,8672.0
2022-01-28 12:30:00,121.0,121.0,120.77,120.86,15007.0,113.1606,113.1606,112.9455,113.0297,15007.0
2022-01-28 12:35:00,120.83,121.12,120.79,120.96,7207.0,113.0016,113.2729,112.9642,113.1232,7207.0
2022-01-28 12:40:00,120.9,121.07,120.9,120.98,9192.0,113.0671,113.2261,113.0671,113.1419,9192.0
2022-01-28 12:45:00,121.02,121.1,120.48,120.48,18456.0,113.1793,113.2541,112.6743,112.6743,18456.0
2022-01-28 12:50:00,120.44,120.44,120.25,120.3,12761.0,112.6369,112.6369,112.4592,112.506,12761.0
2022-01-28 12:55:00,120.3,120.52,120.28,120.33,4785.0,112.506,112.7117,112.4873,112.534,4785.0
2022-01-28 13:00:00,120.34,120.43,120.28,120.3,12958.0,112.5434,112.6276,112.4873,112.506,12958.0
2022-01-28 13:05:00,120.27,120.35,120.19,120.3,186876.0,112.4779,112.5527,112.4031,112.506,186876.0
2022-01-28 13:10:00,120.32,120.64,120.28,120.47,14803.0,112.5247,112.824,112.4873,112.665,14803.0
2022-01-28 13:15:00,120.63,120.64,120.43,120.43,15545.0,112.8146,112.824,112.6276,112.6276,15545.0
2022-01-28 13:20:00,120.39,120.67,120.31,120.61,12430.0,112.5901,112.852,112.5153,112.7959,12430.0
2022-01-28 13:25:00,120.67,120.7,120.58,120.65,6720.0,112.852,112.8801,112.7678,112.8333,6720.0
2022-01-28 13:30:00,120.65,121.06,120.63,120.96,12108.0,112.8333,113.2167,112.8146,113.1232,12108.0
2022-01-28 13:35:00,120.97,121.0,120.84,120.88,14716.0,113.1326,113.1606,113.011,113.0484,14716.0
2022-01-28 13:40:00,120.76,121.0,120.76,120.98,6467.0,112.9362,113.1606,112.9362,113.1419,6467.0
2022-01-28 13:45:00,120.88,120.94,120.69,120.7,9761.0,113.0484,113.1045,112.8707,112.8801,9761.0
2022-01-28 13:50:00,120.69,120.81,120.69,120.77,10292.0,112.8707,112.9829,112.8707,112.9455,10292.0
2022-01-28 13:55:00,120.77,120.81,120.73,120.77,11032.0,112.9455,112.9829,112.9081,112.9455,11032.0
2022-01-28 14:00:00,120.76,120.8,120.66,120.67,16753.0,112.9362,112.9736,112.8427,112.852,16753.0
2022-01-28 14:05:00,120.64,120.7,120.53,120.55,9879.0,112.824,112.8801,112.7211,112.7398,9879.0
2022-01-28 14:10:00,120.54,120.56,120.23,120.23,18119.0,112.7304,112.7491,112.4405,112.4405,18119.0
2022-01-28 14:15:00,120.2,120.3,120.17,120.23,20488.0,112.4125,112.506,112.3844,112.4405,20488.0
2022-01-28 14:20:00,120.17,120.17,119.98,120.03,9419.0,112.3844,112.3844,112.2067,112.2535,9419.0
2022-01-28 14:25:00,120.04,120.04,119.85,119.89,28656.0,112.2628,112.2628,112.0851,112.1225,28656.0
2022-01-28 14:30:00,119.86,120.12,119.75,119.98,11966.0,112.0945,112.3376,111.9916,112.2067,11966.0
2022-01-28 14:35:00,120.0,120.16,119.97,120.09,8565.0,112.2254,112.3751,112.1974,112.3096,8565.0
2022-01-28 14:40:00,120.17,120.46,120.17,120.4,27755.0,112.3844,112.6556,112.3844,112.5995,27755.0
2022-01-28 14:45:00,120.35,120.69,120.27,120.69,20384.0,112.5527,112.8707,112.4779,112.8707,20384.0
2022-01-28 14:50:00,120.69,120.87,120.51,120.75,53224.0,112.8707,113.0391,112.7024,112.9268,53224.0
2022-01-28 14:55:00,120.87,121.28,120.87,121.25,6765.0,113.0391,113.4225,113.0391,113.3944,6765.0
2022-01-28 15:00:00,121.25,121.34,121.05,121.1,13908.0,113.3944,113.4786,113.2074,113.2541,13908.0
2022-01-28 15:05:00,121.1,121.35,121.06,121.35,5211.0,113.2541,113.488,113.2167,113.488,5211.0
2022-01-28 15:10:00,121.31,121.33,120.98,121.09,21851.0,113.4505,113.4692,113.1419,113.2448,21851.0
2022-01-28 15:15:00,121.15,121.21,120.93,121.05,16176.0,113.3009,113.357,113.0952,113.2074,16176.0
2022-01-28 15:20:00,121.05,121.42,121.02,121.42,26892.0,113.2074,113.5534,113.1793,113.5534,26892.0
2022-01-28 15:25:00,121.4,121.46,121.24,121.38,17189.0,113.5347,113.5908,113.3851,113.516,17189.0
2022-01-28 15:30:00,121.34,121.41,120.98,121.32,12578.0,113.4786,113.5441,113.1419,113.4599,12578.0
2022-01-28 15:35:00,121.3,121.4,121.12,121.2,26781.0,113.4412,113.5347,113.2729,113.3477,26781.0
2022-01-28 15:40:00,121.24,121.41,121.09,121.29,198724.0,113.3851,113.5441,113.2448,113.4318,198724.0
2022-01-28 15:45:00,121.28,121.78,121.22,121.78,39838.0,113.4225,113.8901,113.3664,113.8901,39838.0
2022-01-28 15:50:00,121.76,121.94,121.71,121.91,87432.0,113.8714,114.0397,113.8246,114.0117,87432.0
2022-01-28 15:55:00,121.9,122.25,121.81,122.19,258376.0,114.0023,114.3296,113.9182,114.2735,258376.0
2022-01-31 09:30:00,122.16,122.64,121.83,122.39,26300.0,114.2455,114.6944,113.9369,114.4606,26300.0
2022-01-31 09:35:00,122.44,123.0,122.18,122.4,27239.0,114.5073,115.0311,114.2642,114.4699,27239.0
2022-01-31 09:40:00,122.4,122.72,122.22,122.59,436924.0,114.4699,114.7692,114.3016,114.6476,436924.0
2022-01-31 09:45:00,122.69,122.82,122.32,122.54,24013.0,114.7411,114.8627,114.3951,114.6009,24013.0
2022-01-31 09:50:00,122.54,122.94,122.41,122.79,9864.0,114.6009,114.9749,114.4793,114.8347,9864.0
2022-01-31 09:55:00,122.88,123.33,122.85,123.12,12632.0,114.9188,115.3397,114.8908,115.1433,12632.0
2022-01-31 10:00:00,123.2,123.38,123.1,123.14,5427.0,115.2181,115.3864,115.1246,115.162,5427.0
2022-01-31 10:05:00,123.14,123.41,123.08,123.3,11048.0,115.162,115.4145,115.1059,115.3116,11048.0
2022-01-31 10:10:00,123.4,123.6,123.33,123.5,17428.0,115.4051,115.5922,115.3397,115.4987,17428.0
2022-01-31 10:15:00,123.5,123.53,123.36,123.37,6633.0,115.4987,115.5267,115.3677,115.3771,6633.0
2022-01-31 10:20:00,123.42,123.57,123.4,123.55,9709.0,115.4238,115.5641,115.4051,115.5454,9709.0
2022-01-31 10:25:00,123.57,123.61,123.33,123.37,5448.0,115.5641,115.6015,115.3397,115.3771,5448.0
2022-01-31 10:30:00,123.37,123.37,123.03,123.11,9128.0,115.3771,115.3771,115.0591,115.1339,9128.0
2022-01-31 10:35:00,123.11,123.41,123.11,123.34,11694.0,115.1339,115.4145,115.1339,115.349,11694.0
2022-01-31 10:40:00,123.29,123.31,123.14,123.3,9756.0,115.3023,115.321,115.162,115.3116,9756.0
2022-01-31 10:45:00,123.27,123.27,123.08,123.15,2549.0,115.2836,115.2836,115.1059,115.1713,2549.0
2022-01-31 10:50:00,123.18,123.46,123.18,123.33,21838.0,115.1994,115.4612,115.1994,115.3397,21838.0
2022-01-31 10:55:00,123.34,123.41,123.1,123.1,7894.0,115.349,115.4145,115.1246,115.1246,7894.0
2022-01-31 11:00:00,123.16,123.38,123.16,123.29,5468.0,115.1807,115.3864,115.1807,115.3023,5468.0
2022-01-31 11:05:00,123.29,123.31,123.23,123.31,2522.0,115.3023,115.321,115.2462,115.321,2522.0
2022-01-31 11:10:00,123.32,123.41,123.11,123.38,4578.0,115.3303,115.4145,115.1339,115.3864,4578.0
2022-01-31 11:15:00,123.41,123.44,123.28,123.36,7345.0,115.4145,115.4425,115.2929,115.3677,7345.0
2022-01-31 11:20:00,123.38,123.4,123.03,123.11,9586.0,115.3864,115.4051,115.0591,115.1339,9586.0
2022-01-31 11:25:00,123.12,123.24,122.96,123.03,5940.0,115.1433,115.2555,114.9936,115.0591,5940.0
2022-01-31 11:30:00,123.04,123.35,122.91,123.28,24779.0,115.0685,115.3584,114.9469,115.2929,24779.0
2022-01-31 11:35:00,123.34,123.34,122.96,122.97,11288.0,115.349,115.349,114.9936,115.003,11288.0
2022-01-31 11:40:00,123.0,123.07,122.92,123.07,10184.0,115.0311,115.0965,114.9562,115.0965,10184.0
2022-01-31 11:45:00,123.1,123.23,123.08,123.19,2792.0,115.1246,115.2462,115.1059,115.2087,2792.0
2022-01-31 11:50:00,123.19,123.32,123.19,123.29,7247.0,115.2087,115.3303,115.2087,115.3023,7247.0
2022-01-31 11:55:00,123.33,123.57,123.3,123.44,5132.0,115.3397,115.5641,115.3116,115.4425,5132.0
2022-01-31 12:00:00,123.48,123.5,123.39,123.42,5110.0,115.48,115.4987,115.3958,115.4238,5110.0
2022-01-31 12:05:00,123.5,123.62,123.44,123.44,24024.0,115.4987,115.6109,115.4425,115.4425,24024.0
2022-01-31 12:10:00,123.4,123.45,123.31,123.32,10649.0,115.4051,115.4519,115.321,115.3303,10649.0
2022-01-31 12:15:00,123.36,123.49,123.32,123.46,14977.0,115.3677,115.4893,115.3303,115.4612,14977.0
2022-01-31 12:20:00,123.47,123.47,123.27,123.38,13763.0,115.4706,115.4706,115.2836,115.3864,13763.0
2022-01-31 12:25:00,123.4,123.6,123.4,123.55,11099.0,115.4051,115.5922,115.4051,115.5454,11099.0
2022-01-31 12:30:00,123.53,123.61,123.42,123.48,4948.0,115.5267,115.6015,115.4238,115.48,4948.0
2022-01-31 12:35:00,123.45,123.57,123.44,123.52,2137.0,115.4519,115.5641,115.4425,115.5174,2137.0
2022-01-31 12:40:00,123.55,123.62,123.53,123.56,4115.0,115.5454,115.6109,115.5267,115.5548,4115.0
2022-01-31 12:45:00,123.59,123.72,123.52,123.72,3183.0,115.5828,115.7044,115.5174,115.7044,3183.0
2022-01-31 12:50:00,123.68,123.72,123.64,123.7,3232.0,115.667,115.7044,115.6296,115.6857,3232.0
2022-01-31 12:55:00,123.72,123.74,123.68,123.69,13287.0,115.7044,115.7231,115.667,115.6763,13287.0
2022-01-31 13:00:00,123.68,123.71,123.6,123.7,20007.0,115.667,115.6951,115.5922,115.6857,20007.0
2022-01-31 13:05:00,123.67,123.71,123.63,123.71,2997.0,115.6576,115.6951,115.6202,115.6951,2997.0
2022-01-31 13:10:00,123.72,123.92,123.66,123.92,7836.0,115.7044,115.8914,115.6483,115.8914,7836.0
2022-01-31 13:15:00,123.9,124.03,123.9,123.92,7691.0,115.8727,115.9943,115.8727,115.8914,7691.0
2022-01-31 13:20:00,123.91,123.97,123.86,123.88,5553.0,115.8821,115.9382,115.8353,115.854,5553.0
2022-01-31 13:25:00,123.93,123.97,123.87,123.87,11644.0,115.9008,115.9382,115.8447,115.8447,11644.0
2022-01-31 13:30:00,123.88,123.9,123.66,123.67,4637.0,115.854,115.8727,115.6483,115.6576,4637.0
2022-01-31 13:35:00,123.64,123.84,123.63,123.78,12908.0,115.6296,115.8166,115.6202,115.7605,12908.0
2022-01-31 13:40:00,123.77,123.86,123.72,123.72,14141.0,115.7512,115.8353,115.7044,115.7044,14141.0
2022-01-31 13:45:00,123.74,123.89,123.74,123.89,2752.0,115.7231,115.8634,115.7231,115.8634,2752.0
2022-01-31 13:50:00,123.89,123.91,123.79,123.8,4494.0,115.8634,115.8821,115.7699,115.7792,4494.0
2022-01-31 13:55:00,123.8,123.9,123.78,123.82,5071.0,115.7792,115.8727,115.7605,115.7979,5071.0
2022-01-31 14:00:00,123.79,123.84,123.78,123.81,5074.0,115.7699,115.8166,115.7605,115.7886,5074.0
2022-01-31 14:05:00,123.84,123.94,123.84,123.92,6936.0,115.8166,115.9102,115.8166,115.8914,6936.0
2022-01-31 14:10:00,123.96,124.24,123.94,124.24,8534.0,115.9289,116.1907,115.9102,116.1907,8534.0
2022-01-31 14:15:00,124.21,124.37,124.21,124.27,13587.0,116.1627,116.3123,116.1627,116.2188,13587.0
2022-01-31 14:20:00,124.27,124.36,124.24,124.33,3405.0,116.2188,116.3029,116.1907,116.2749,3405.0
2022-01-31 14:25:00,124.3,124.37,124.29,124.34,4730.0,116.2468,116.3123,116.2375,116.2842,4730.0
2022-01-31 14:30:00,124.31,124.35,124.2,124.22,7956.0,116.2562,116.2936,116.1533,116.172,7956.0
2022-01-31 14:35:00,124.25,124.32,124.24,124.3,10720.0,116.2001,116.2655,116.1907,116.2468,10720.0
2022-01-31 14:40:00,124.28,124.32,124.24,124.3,12653.0,116.2281,116.2655,116.1907,116.2468,12653.0
2022-01-31 14:45:00,124.29,124.43,124.28,124.42,12722.0,116.2375,116.3684,116.2281,116.3591,12722.0
2022-01-31 14:50:00,124.44,124.45,124.35,124.4,7251.0,116.3778,116.3871,116.2936,116.3403,7251.0
2022-01-31 14:55:00,124.4,124.58,124.39,124.58,16973.0,116.3403,116.5087,116.331,116.5087,16973.0
2022-01-31 15:00:00,124.53,124.62,124.43,124.48,11926.0,116.4619,116.5461,116.3684,116.4152,11926.0
2022-01-31 15:05:00,124.48,124.5,124.29,124.29,15396.0,116.4152,116.4339,116.2375,116.2375,15396.0
2022-01-31 15:10:00,124.28,124.29,124.14,124.16,16353.0,116.2281,116.2375,116.0972,116.1159,16353.0
2022-01-31 15:15:00,124.16,124.25,124.02,124.07,45316.0,116.1159,116.2001,115.985,116.0317,45316.0
2022-01-31 15:20:00,124.07,124.49,124.03,124.47,10556.0,116.0317,116.4245,115.9943,116.4058,10556.0
2022-01-31 15:25:00,124.48,124.66,124.48,124.61,31795.0,116.4152,116.5835,116.4152,116.5367,31795.0
2022-01-31 15:30:00,124.57,124.75,124.54,124.7,20025.0,116.4993,116.6677,116.4713,116.6209,20025.0
2022-01-31 15:35:00,124.68,124.87,124.66,124.87,29260.0,116.6022,116.7799,116.5835,116.7799,29260.0
2022-01-31 15:40:00,124.87,124.92,124.73,124.83,50897.0,116.7799,116.8267,116.649,116.7425,50897.0
2022-01-31 15:45:00,124.83,125.25,124.81,125.21,48329.0,116.7425,117.1353,116.7238,117.0979,48329.0
2022-01-31 15:50:00,125.23,125.49,125.23,125.4,84839.0,117.1166,117.3597,117.1166,117.2756,84839.0
2022-01-31 15:55:00,125.4,125.43,125.17,125.18,159004.0,117.2756,117.3036,117.0605,117.0698,159004.0
2022-02-01 09:30:00,125.06,125.22,124.7,125.1,29167.0,116.9576,117.1072,116.6209,116.995,29167.0
2022-02-01 09:35:00,124.94,125.23,124.75,125.23,10959.0,116.8454,117.1166,116.6677,117.1166,10959.0
2022-02-01 09:40:00,125.11,125.11,124.24,124.64,15468.0,117.0043,117.0043,116.1907,116.5648,15468.0
2022-02-01 09:45:00,124.52,124.91,124.37,124.89,25392.0,116.4526,116.8173,116.3123,116.7986,25392.0
2022-02-01 09:50:00,124.99,125.0,124.19,124.2,16943.0,116.8921,116.9015,116.144,116.1533,16943.0
2022-02-01 09:55:00,124.17,124.6,124.13,124.51,5520.0,116.1253,116.5274,116.0878,116.4432,5520.0
2022-02-01 10:00:00,124.46,124.46,123.82,123.83,4845.0,116.3965,116.3965,115.7979,115.8073,4845.0
2022-02-01 10:05:00,123.84,124.2,123.73,124.03,22532.0,115.8166,116.1533,115.7138,115.9943,22532.0
2022-02-01 10:10:00,124.12,124.2,123.79,123.95,11741.0,116.0785,116.1533,115.7699,115.9195,11741.0
2022-02-01 10:15:00,124.02,124.11,123.75,123.76,15900.0,115.985,116.0691,115.7325,115.7418,15900.0
2022-02-01 10:20:00,123.78,123.99,123.73,123.99,3064.0,115.7605,115.9569,115.7138,115.9569,3064.0
2022-02-01 10:25:00,124.0,124.08,123.61,123.62,17506.0,115.9663,116.0411,115.6015,115.6109,17506.0
2022-02-01 10:30:00,123.62,123.91,123.59,123.65,7941.0,115.6109,115.8821,115.5828,115.6389,7941.0
2022-02-01 10:35:00,123.73,123.86,123.62,123.7,3847.0,115.7138,115.8353,115.6109,115.6857,3847.0
2022-02-01 10:40:00,123.59,123.67,123.29,123.43,7082.0,115.5828,115.6576,115.3023,115.4332,7082.0
2022-02-01 10:45:00,123.36,123.43,123.17,123.43,9813.0,115.3677,115.4332,115.19,115.4332,9813.0
2022-02-01 10:50:00,123.49,123.74,123.47,123.55,10113.0,115.4893,115.7231,115.4706,115.5454,10113.0
2022-02-01 10:55:00,123.58,123.73,123.45,123.73,23284.0,115.5735,115.7138,115.4519,115.7138,23284.0
2022-02-01 11:00:00,123.76,123.8,123.57,123.57,6730.0,115.7418,115.7792,115.5641,115.5641,6730.0
2022-02-01 11:05:00,123.54,123.71,123.47,123.69,7439.0,115.5361,115.6951,115.4706,115.6763,7439.0
2022-02-01 11:10:00,123.68,123.9,123.6,123.65,11757.0,115.667,115.8727,115.5922,115.6389,11757.0
2022-02-01 11:15:00,123.61,123.61,123.37,123.39,6677.0,115.6015,115.6015,115.3771,115.3958,6677.0
2022-02-01 11:20:00,123.35,123.4,123.1,123.16,8009.0,115.3584,115.4051,115.1246,115.1807,8009.0
2022-02-01 11:25:00,123.11,123.11,122.82,122.83,10263.0,115.1339,115.1339,114.8627,114.8721,10263.0
2022-02-01 11:30:00,122.79,122.98,122.53,122.95,14194.0,114.8347,115.0123,114.5915,114.9843,14194.0
2022-02-01 11:35:00,122.95,123.09,122.89,123.02,8792.0,114.9843,115.1152,114.9282,115.0498,8792.0
2022-02-01 11:40:00,123.1,123.36,123.05,123.11,9101.0,115.1246,115.3677,115.0778,115.1339,9101.0
2022-02-01 11:45:00,123.14,123.39,123.07,123.09,6732.0,115.162,115.3958,115.0965,115.1152,6732.0
2022-02-01 11:50:00,123.09,123.35,123.07,123.19,4581.0,115.1152,115.3584,115.0965,115.2087,4581.0
2022-02-01 11:55:00,123.2,123.4,123.2,123.3,4907.0,115.2181,115.4051,115.2181,115.3116,4907.0
2022-02-01 12:00:00,123.25,123.44,123.22,123.4,10015.0,115.2649,115.4425,115.2368,115.4051,10015.0
2022-02-01 12:05:00,123.41,123.48,123.12,123.13,10799.0,115.4145,115.48,115.1433,115.1526,10799.0
2022-02-01 12:10:00,123.14,123.2,123.03,123.2,5565.0,115.162,115.2181,115.0591,115.2181,5565.0
2022-02-01 12:15:00,123.15,123.3,123.13,123.25,14744.0,115.1713,115.3116,115.1526,115.2649,14744.0
2022-02-01 12:20:00,123.28,123.34,123.19,123.33,8520.0,115.2929,115.349,115.2087,115.3397,8520.0
2022-02-01 12:25:00,123.3,123.31,123.24,123.29,1553.0,115.3116,115.321,115.2555,115.3023,1553.0
2022-02-01 12:30:00,123.28,123.37,123.1,123.11,5397.0,115.2929,115.3771,115.1246,115.1339,5397.0
2022-02-01 12:35:00,123.07,123.32,123.07,123.32,7618.0,115.0965,115.3303,115.0965,115.3303,7618.0
2022-02-01 12:40:00,123.34,123.39,123.29,123.33,4186.0,115.349,115.3958,115.3023,115.3397,4186.0
2022-02-01 12:45:00,123.3,123.34,123.11,123.15,2927.0,115.3116,115.349,115.1339,115.1713,2927.0
2022-02-01 12:50:00,123.2,123.23,123.15,123.16,2370.0,115.2181,115.2462,115.1713,115.1807,2370.0
2022-02-01 12:55:00,123.16,123.42,123.16,123.42,6823.0,115.1807,115.4238,115.1807,115.4238,6823.0
2022-02-01 13:00:00,123.38,123.38,122.84,122.91,11975.0,115.3864,115.3864,114.8814,114.9469,11975.0
2022-02-01 13:05:00,122.88,123.18,122.67,123.06,15787.0,114.9188,115.1994,114.7224,115.0872,15787.0
2022-02-01 13:10:00,123.03,123.08,122.98,123.08,4982.0,115.0591,115.1059,115.0123,115.1059,4982.0
2022-02-01 13:15:00,123.08,123.2,123.01,123.04,2319.0,115.1059,115.2181,115.0404,115.0685,2319.0
2022-02-01 13:20:00,123.04,123.04,122.88,122.91,17509.0,115.0685,115.0685,114.9188,114.9469,17509.0
2022-02-01 13:25:00,122.91,122.98,122.89,122.9,8307.0,114.9469,115.0123,114.9282,114.9375,8307.0
2022-02-01 13:30:00,122.92,122.92,122.83,122.88,9602.0,114.9562,114.9562,114.8721,114.9188,9602.0
2022-02-01 13:35:00,122.83,122.83,122.68,122.8,3649.0,114.8721,114.8721,114.7318,114.844,3649.0
2022-02-01 13:40:00,122.93,123.24,122.93,123.16,8824.0,114.9656,115.2555,114.9656,115.1807,8824.0
2022-02-01 13:45:00,123.13,123.18,123.11,123.15,6920.0,115.1526,115.1994,115.1339,115.1713,6920.0
2022-02-01 13:50:00,123.16,123.35,123.15,123.31,7503.0,115.1807,115.3584,115.1713,115.321,7503.0
2022-02-01 13:55:00,123.29,123.3,123.03,123.03,4671.0,115.3023,115.3116,115.0591,115.0591,4671.0
2022-02-01 14:00:00,123.09,123.1,122.92,122.93,6045.0,115.1152,115.1246,114.9562,114.9656,6045.0
2022-02-01 14:05:00,122.91,123.11,122.91,123.09,7124.0,114.9469,115.1339,114.9469,115.1152,7124.0
2022-02-01 14:10:00,123.1,123.14,122.93,122.94,7665.0,115.1246,115.162,114.9656,114.9749,7665.0
2022-02-01 14:15:00,122.98,123.14,122.91,123.1,7550.0,115.0123,115.162,114.9469,115.1246,7550.0
2022-02-01 14:20:00,123.08,123.21,122.96,123.21,8291.0,115.1059,115.2274,114.9936,115.2274,8291.0
2022-02-01 14:25:00,123.21,123.21,123.11,123.12,4703.0,115.2274,115.2274,115.1339,115.1433,4703.0
2022-02-01 14:30:00,123.12,123.13,123.02,123.03,5164.0,115.1433,115.1526,115.0498,115.0591,5164.0
2022-02-01 14:35:00,123.03,123.16,123.02,123.16,6700.0,115.0591,115.1807,115.0498,115.1807,6700.0
2022-02-01 14:40:00,123.14,123.16,123.1,123.14,11612.0,115.162,115.1807,115.1246,115.162,11612.0
2022-02-01 14:45:00,123.15,123.22,123.13,123.16,7946.0,115.1713,115.2368,115.1526,115.1807,7946.0
2022-02-01 14:50:00,123.18,123.2,123.1,123.16,4286.0,115.1994,115.2181,115.1246,115.1807,4286.0
2022-02-01 14:55:00,123.14,123.36,123.12,123.31,5041.0,115.162,115.3677,115.1433,115.321,5041.0
2022-02-01 15:00:00,123.3,123.44,123.3,123.44,4826.0,115.3116,115.4425,115.3116,115.4425,4826.0
2022-02-01 15:05:00,123.4,123.63,123.37,123.43,7053.0,115.4051,115.6202,115.3771,115.4332,7053.0
2022-02-01 15:10:00,123.43,123.45,123.28,123.31,10160.0,115.4332,115.4519,115.2929,115.321,10160.0
2022-02-01 15:15:00,123.31,123.37,123.27,123.28,5138.0,115.321,115.3771,115.2836,115.2929,5138.0
2022-02-01 15:20:00,123.3,123.46,123.3,123.43,5659.0,115.3116,115.4612,115.3116,115.4332,5659.0
2022-02-01 15:25:00,123.43,123.59,123.39,123.54,6465.0,115.4332,115.5828,115.3958,115.5361,6465.0
2022-02-01 15:30:00,123.54,123.65,123.42,123.5,15356.0,115.5361,115.6389,115.4238,115.4987,15356.0
2022-02-01 15:35:00,123.48,123.58,123.41,123.44,13245.0,115.48,115.5735,115.4145,115.4425,13245.0
2022-02-01 15:40:00,123.47,123.66,123.45,123.59,15679.0,115.4706,115.6483,115.4519,115.5828,15679.0
2022-02-01 15:45:00,123.58,123.78,123.52,123.76,24760.0,115.5735,115.7605,115.5174,115.7418,24760.0
2022-02-01 15:50:00,123.98,123.98,123.56,123.6,52177.0,115.9476,115.9476,115.5548,115.5922,52177.0
2022-02-01 15:55:00,123.59,123.68,123.5,123.56,90910.0,115.5828,115.667,115.4987,115.5548,90910.0
2022-02-02 09:30:00,123.79,124.29,123.56,123.56,18023.0,115.7699,116.2375,115.5548,115.5548,18023.0
2022-02-02 09:35:00,123.86,124.2,123.55,124.2,10098.0,115.8353,116.1533,115.5454,116.1533,10098.0
2022-02-02 09:40:00,124.22,124.38,123.96,124.3,4732.0,116.172,116.3216,115.9289,116.2468,4732.0
2022-02-02 09:45:00,124.3,124.37,123.84,124.02,10086.0,116.2468,116.3123,115.8166,115.985,10086.0
2022-02-02 09:50:00,124.08,124.1,123.92,123.97,11952.0,116.0411,116.0598,115.8914,115.9382,11952.0
2022-02-02 09:55:00,123.95,124.23,123.89,124.23,9862.0,115.9195,116.1814,115.8634,116.1814,9862.0
2022-02-02 10:00:00,124.28,124.7,124.21,124.45,14648.0,116.2281,116.6209,116.1627,116.3871,14648.0
2022-02-02 10:05:00,124.47,124.62,124.26,124.62,7098.0,116.4058,116.5461,116.2094,116.5461,7098.0
2022-02-02 10:10:00,124.58,124.69,124.22,124.22,13412.0,116.5087,116.6116,116.172,116.172,13412.0
2022-02-02 10:15:00,124.26,124.73,124.26,124.55,4617.0,116.2094,116.649,116.2094,116.4806,4617.0
2022-02-02 10:20:00,124.65,124.65,124.45,124.57,7895.0,116.5742,116.5742,116.3871,116.4993,7895.0
2022-02-02 10:25:00,124.47,124.49,124.35,124.39,6758.0,116.4058,116.4245,116.2936,116.331,6758.0
2022-02-02 10:30:00,124.37,124.56,124.32,124.53,8672.0,116.3123,116.49,116.2655,116.4619,8672.0
2022-02-02 10:35:00,124.49,124.86,124.41,124.86,5317.0,116.4245,116.7705,116.3497,116.7705,5317.0
2022-02-02 10:40:00,124.85,124.96,124.73,124.95,6436.0,116.7612,116.8641,116.649,116.8547,6436.0
2022-02-02 10:45:00,124.97,125.06,124.6,124.87,10214.0,116.8734,116.9576,116.5274,116.7799,10214.0
2022-02-02 10:50:00,124.86,125.0,124.72,124.8,4907.0,116.7705,116.9015,116.6396,116.7144,4907.0
2022-02-02 10:55:00,124.85,125.02,124.84,125.0,7625.0,116.7612,116.9202,116.7518,116.9015,7625.0
2022-02-02 11:00:00,124.91,125.0,124.89,124.94,5176.0,116.8173,116.9015,116.7986,116.8454,5176.0
2022-02-02 11:05:00,124.92,125.23,124.88,125.15,15502.0,116.8267,117.1166,116.7893,117.0418,15502.0
2022-02-02 11:10:00,125.1,125.11,124.8,124.95,18921.0,116.995,117.0043,116.7144,116.8547,18921.0
2022-02-02 11:15:00,124.96,125.24,124.91,125.19,4291.0,116.8641,117.1259,116.8173,117.0792,4291.0
2022-02-02 11:20:00,125.18,125.26,124.99,125.07,4752.0,117.0698,117.1446,116.8921,116.9669,4752.0
2022-02-02 11:25:00,125.09,125.11,124.93,125.04,7126.0,116.9856,117.0043,116.836,116.9389,7126.0
2022-02-02 11:30:00,125.0,125.04,124.89,125.03,9730.0,116.9015,116.9389,116.7986,116.9295,9730.0
2022-02-02 11:35:00,125.03,125.15,124.96,124.97,7685.0,116.9295,117.0418,116.8641,116.8734,7685.0
2022-02-02 11:40:00,124.97,125.15,124.96,125.11,8199.0,116.8734,117.0418,116.8641,117.0043,8199.0
2022-02-02 11:45:00,125.1,125.2,125.06,125.1,9501.0,116.995,117.0885,116.9576,116.995,9501.0
2022-02-02 11:50:00,125.1,125.18,125.09,125.15,5913.0,116.995,117.0698,116.9856,117.0418,5913.0
2022-02-02 11:55:00,125.14,125.14,125.01,125.04,4090.0,117.0324,117.0324,116.9108,116.9389,4090.0
2022-02-02 12:00:00,125.01,125.26,125.0,125.24,6104.0,116.9108,117.1446,116.9015,117.1259,6104.0
2022-02-02 12:05:00,125.25,125.39,125.22,125.35,8059.0,117.1353,117.2662,117.1072,117.2288,8059.0
2022-02-02 12:10:00,125.35,125.35,125.17,125.23,5911.0,117.2288,117.2288,117.0605,117.1166,5911.0
2022-02-02 12:15:00,125.22,125.28,125.12,125.13,6265.0,117.1072,117.1633,117.0137,117.0231,6265.0
2022-02-02 12:20:00,125.12,125.17,125.12,125.15,1601.0,117.0137,117.0605,117.0137,117.0418,1601.0
2022-02-02 12:25:00,125.2,125.29,125.16,125.2,6607.0,117.0885,117.1727,117.0511,117.0885,6607.0
2022-02-02 12:30:00,125.15,125.26,125.14,125.24,5446.0,117.0418,117.1446,117.0324,117.1259,5446.0
2022-02-02 12:35:00,125.25,125.29,125.22,125.23,3187.0,117.1353,117.1727,117.1072,117.1166,3187.0
2022-02-02 12:40:00,125.26,125.26,124.99,125.07,8496.0,117.1446,117.1446,116.8921,116.9669,8496.0
2022-02-02 12:45:00,125.06,125.29,125.03,125.26,33892.0,116.9576,117.1727,116.9295,117.1446,33892.0
2022-02-02 12:50:00,125.23,125.39,125.2,125.31,5425.0,117.1166,117.2662,117.0885,117.1914,5425.0
2022-02-02 12:55:00,125.26,125.38,125.22,125.38,5518.0,117.1446,117.2569,117.1072,117.2569,5518.0
2022-02-02 13:00:00,125.39,125.51,125.33,125.46,1801.0,117.2662,117.3784,117.2101,117.3317,1801.0
2022-02-02 13:05:00,125.48,125.58,125.4,125.46,14923.0,117.3504,117.4439,117.2756,117.3317,14923.0
2022-02-02 13:10:00,125.47,125.49,125.37,125.42,3416.0,117.341,117.3597,117.2475,117.2943,3416.0
2022-02-02 13:15:00,125.41,125.45,125.27,125.32,4370.0,117.2849,117.3223,117.154,117.2007,4370.0
2022-02-02 13:20:00,125.3,125.43,125.27,125.31,5501.0,117.182,117.3036,117.154,117.1914,5501.0
2022-02-02 13:25:00,125.31,125.39,125.22,125.3,4430.0,117.1914,117.2662,117.1072,117.182,4430.0
2022-02-02 13:30:00,125.34,125.35,125.31,125.35,3939.0,117.2194,117.2288,117.1914,117.2288,3939.0
2022-02-02 13:35:00,125.41,125.41,125.22,125.33,5166.0,117.2849,117.2849,117.1072,117.2101,5166.0
2022-02-02 13:40:00,125.31,125.34,125.26,125.3,3053.0,117.1914,117.2194,117.1446,117.182,3053.0
2022-02-02 13:45:00,125.28,125.28,125.06,125.08,4409.0,117.1633,117.1633,116.9576,116.9763,4409.0
2022-02-02 13:50:00,125.1,125.27,125.1,125.22,4674.0,116.995,117.154,116.995,117.1072,4674.0
2022-02-02 13:55:00,125.21,125.35,125.16,125.16,10279.0,117.0979,117.2288,117.0511,117.0511,10279.0
2022-02-02 14:00:00,125.15,125.18,125.04,125.18,7985.0,117.0418,117.0698,116.9389,117.0698,7985.0
2022-02-02 14:05:00,125.14,125.14,124.93,124.94,5979.0,117.0324,117.0324,116.836,116.8454,5979.0
2022-02-02 14:10:00,124.96,125.02,124.92,124.93,3508.0,116.8641,116.9202,116.8267,116.836,3508.0
2022-02-02 14:15:00,124.94,125.03,124.84,124.99,7676.0,116.8454,116.9295,116.7518,116.8921,7676.0
2022-02-02 14:20:00,124.96,125.07,124.96,125.01,4076.0,116.8641,116.9669,116.8641,116.9108,4076.0
2022-02-02 14:25:00,124.96,125.0,124.84,124.98,7459.0,116.8641,116.9015,116.7518,116.8828,7459.0
2022-02-02 14:30:00,124.98,125.04,124.85,125.04,6190.0,116.8828,116.9389,116.7612,116.9389,6190.0
2022-02-02 14:35:00,125.02,125.02,124.91,124.93,3743.0,116.9202,116.9202,116.8173,116.836,3743.0
2022-02-02 14:40:00,124.97,125.23,124.97,125.07,5331.0,116.8734,117.1166,116.8734,116.9669,5331.0
2022-02-02 14:45:00,125.07,125.16,125.01,125.14,4740.0,116.9669,117.0511,116.9108,117.0324,4740.0
2022-02-02 14:50:00,125.12,125.17,125.08,125.14,5897.0,117.0137,117.0605,116.9763,117.0324,5897.0
2022-02-02 14:55:00,125.11,125.14,125.02,125.02,5697.0,117.0043,117.0324,116.9202,116.9202,5697.0
2022-02-02 15:00:00,125.03,125.22,124.94,125.22,7245.0,116.9295,117.1072,116.8454,117.1072,7245.0
2022-02-02 15:05:00,125.17,125.17,125.01,125.03,3746.0,117.0605,117.0605,116.9108,116.9295,3746.0
2022-02-02 15:10:00,125.09,125.19,125.05,125.05,5251.0,116.9856,117.0792,116.9482,116.9482,5251.0
2022-02-02 15:15:00,125.09,125.29,125.09,125.25,7145.0,116.9856,117.1727,116.9856,117.1353,7145.0
2022-02-02 15:20:00,125.22,125.22,125.08,125.16,9332.0,117.1072,117.1072,116.9763,117.0511,9332.0
2022-02-02 15:25:00,125.18,125.18,124.98,125.06,12413.0,117.0698,117.0698,116.8828,116.9576,12413.0
2022-02-02 15:30:00,125.09,125.13,124.96,125.12,14268.0,116.9856,117.0231,116.8641,117.0137,14268.0
2022-02-02 15:35:00,125.1,125.27,125.09,125.17,17381.0,116.995,117.154,116.9856,117.0605,17381.0
2022-02-02 15:40:00,125.15,125.25,125.12,125.18,18257.0,117.0418,117.1353,117.0137,117.0698,18257.0
2022-02-02 15:45:00,125.2,125.34,125.17,125.22,28194.0,117.0885,117.2194,117.0605,117.1072,28194.0
2022-02-02 15:50:00,125.19,125.24,125.01,125.18,53239.0,117.0792,117.1259,116.9108,117.0698,53239.0
2022-02-02 15:55:00,125.18,125.36,125.14,125.19,101599.0,117.0698,117.2382,117.0324,117.0792,101599.0
2022-02-03 09:30:00,124.52,125.57,124.43,125.54,27595.0,116.4526,117.4345,116.3684,117.4065,27595.0
2022-02-03 09:35:00,125.6,126.07,125.55,125.88,7891.0,117.4626,117.9022,117.4158,117.7245,7891.0
2022-02-03 09:40:00,125.78,126.01,125.25,125.43,3854.0,117.6309,117.846,117.1353,117.3036,3854.0
2022-02-03 09:45:00,125.45,125.86,125.43,125.86,18277.0,117.3223,117.7058,117.3036,117.7058,18277.0
2022-02-03 09:50:00,125.8,126.04,125.51,125.61,6633.0,117.6496,117.8741,117.3784,117.472,6633.0
2022-02-03 09:55:00,125.51,125.75,125.43,125.74,9008.0,117.3784,117.6029,117.3036,117.5935,9008.0
2022-02-03 10:00:00,125.8,125.96,125.64,125.76,6802.0,117.6496,117.7993,117.5,117.6122,6802.0
2022-02-03 10:05:00,125.83,126.05,125.74,126.05,3846.0,117.6777,117.8834,117.5935,117.8834,3846.0
2022-02-03 10:10:00,126.06,126.17,125.96,126.17,3223.0,117.8928,117.9957,117.7993,117.9957,3223.0
2022-02-03 10:15:00,126.11,126.33,126.07,126.33,5020.0,117.9396,118.1453,117.9022,118.1453,5020.0
2022-02-03 10:20:00,126.31,126.44,126.11,126.24,7078.0,118.1266,118.2482,117.9396,118.0611,7078.0
2022-02-03 10:25:00,126.32,126.54,126.23,126.41,8678.0,118.136,118.3417,118.0518,118.2201,8678.0
2022-02-03 10:30:00,126.5,126.66,126.36,126.54,8607.0,118.3043,118.4539,118.1734,118.3417,8607.0
2022-02-03 10:35:00,126.5,126.7,126.45,126.64,6891.0,118.3043,118.4913,118.2575,118.4352,6891.0
2022-02-03 10:40:00,126.69,126.98,126.69,126.87,15001.0,118.482,118.7532,118.482,118.6503,15001.0
2022-02-03 10:45:00,126.86,126.87,126.67,126.8,15427.0,118.641,118.6503,118.4633,118.5849,15427.0
2022-02-03 10:50:00,126.76,126.85,126.58,126.81,6130.0,118.5474,118.6316,118.3791,118.5942,6130.0
2022-02-03 10:55:00,126.84,126.97,126.79,126.93,10961.0,118.6223,118.7438,118.5755,118.7064,10961.0
2022-02-03 11:00:00,126.91,127.08,126.72,127.04,8356.0,118.6877,118.8467,118.51,118.8093,8356.0
2022-02-03 11:05:00,127.06,127.07,126.94,126.95,7371.0,118.828,118.8374,118.7158,118.7251,7371.0
2022-02-03 11:10:00,126.97,127.11,126.9,127.01,7725.0,118.7438,118.8748,118.6784,118.7813,7725.0
2022-02-03 11:15:00,127.0,127.06,126.92,127.0,7543.0,118.7719,118.828,118.6971,118.7719,7543.0
2022-02-03 11:20:00,126.96,127.04,126.92,127.04,6556.0,118.7345,118.8093,118.6971,118.8093,6556.0
2022-02-03 11:25:00,127.03,127.14,126.94,127.0,6720.0,118.8,118.9028,118.7158,118.7719,6720.0
2022-02-03 11:30:00,127.06,127.12,126.76,126.76,6770.0,118.828,118.8841,118.5474,118.5474,6770.0
2022-02-03 11:35:00,126.8,126.88,126.57,126.57,5726.0,118.5849,118.6597,118.3698,118.3698,5726.0
2022-02-03 11:40:00,126.65,126.66,126.47,126.48,7487.0,118.4446,118.4539,118.2762,118.2856,7487.0
2022-02-03 11:45:00,126.51,126.56,126.3,126.47,4474.0,118.3136,118.3604,118.1173,118.2762,4474.0
2022-02-03 11:50:00,126.47,126.48,126.16,126.23,5310.0,118.2762,118.2856,117.9863,118.0518,5310.0
2022-02-03 11:55:00,126.27,126.36,126.14,126.14,6747.0,118.0892,118.1734,117.9676,117.9676,6747.0
2022-02-03 12:00:00,126.09,126.38,126.09,126.12,3315.0,117.9209,118.1921,117.9209,117.9489,3315.0
2022-02-03 12:05:00,126.13,126.23,126.09,126.13,6935.0,117.9583,118.0518,117.9209,117.9583,6935.0
2022-02-03 12:10:00,126.13,126.13,125.95,125.98,11623.0,117.9583,117.9583,117.7899,117.818,11623.0
2022-02-03 12:15:00,126.01,126.01,125.8,125.8,8517.0,117.846,117.846,117.6496,117.6496,8517.0
2022-02-03 12:20:00,125.84,126.03,125.71,125.76,55041.0,117.6871,117.8647,117.5655,117.6122,55041.0
2022-02-03 12:25:00,125.75,126.07,125.75,126.06,25261.0,117.6029,117.9022,117.6029,117.8928,25261.0
2022-02-03 12:30:00,125.99,126.17,125.99,126.15,4170.0,117.8273,117.9957,117.8273,117.977,4170.0
2022-02-03 12:35:00,126.24,126.43,126.18,126.21,5424.0,118.0611,118.2388,118.005,118.0331,5424.0
2022-02-03 12:40:00,126.28,126.31,126.17,126.19,5095.0,118.0985,118.1266,117.9957,118.0144,5095.0
2022-02-03 12:45:00,126.21,126.22,126.04,126.09,2118.0,118.0331,118.0424,117.8741,117.9209,2118.0
2022-02-03 12:50:00,126.15,126.2,125.93,126.0,2258.0,117.977,118.0237,117.7712,117.8367,2258.0
2022-02-03 12:55:00,126.02,126.07,125.94,126.03,2066.0,117.8554,117.9022,117.7806,117.8647,2066.0
2022-02-03 13:00:00,125.92,125.98,125.87,125.93,2844.0,117.7619,117.818,117.7151,117.7712,2844.0
2022-02-03 13:05:00,125.92,125.97,125.82,125.82,1733.0,117.7619,117.8086,117.6683,117.6683,1733.0
2022-02-03 13:10:00,125.75,125.89,125.73,125.76,1803.0,117.6029,117.7338,117.5842,117.6122,1803.0
2022-02-03 13:15:00,125.84,125.92,125.78,125.83,2829.0,117.6871,117.7619,117.6309,117.6777,2829.0
2022-02-03 13:20:00,125.83,125.9,125.82,125.89,1252.0,117.6777,117.7432,117.6683,117.7338,1252.0
2022-02-03 13:25:00,125.86,125.91,125.81,125.86,900.0,117.7058,117.7525,117.659,117.7058,900.0
2022-02-03 13:30:00,125.89,126.02,125.88,125.99,5039.0,117.7338,117.8554,117.7245,117.8273,5039.0
2022-02-03 13:35:00,125.95,125.95,125.79,125.91,3153.0,117.7899,117.7899,117.6403,117.7525,3153.0
2022-02-03 13:40:00,125.94,126.02,125.91,126.01,2265.0,117.7806,117.8554,117.7525,117.846,2265.0
2022-02-03 13:45:00,125.98,126.17,125.95,126.11,2905.0,117.818,117.9957,117.7899,117.9396,2905.0
2022-02-03 13:50:00,126.12,126.12,125.94,126.0,2226.0,117.9489,117.9489,117.7806,117.8367,2226.0
2022-02-03 13:55:00,126.0,126.06,125.97,126.0,2877.0,117.8367,117.8928,117.8086,117.8367,2877.0
2022-02-03 14:00:00,126.04,126.18,126.02,126.14,3693.0,117.8741,118.005,117.8554,117.9676,3693.0
2022-02-03 14:05:00,126.11,126.19,126.09,126.17,1301.0,117.9396,118.0144,117.9209,117.9957,1301.0
2022-02-03 14:10:00,126.21,126.23,126.11,126.23,2911.0,118.0331,118.0518,117.9396,118.0518,2911.0
2022-02-03 14:15:00,126.28,126.32,126.25,126.29,2020.0,118.0985,118.136,118.0705,118.1079,2020.0
2022-02-03 14:20:00,126.29,126.32,126.22,126.24,2232.0,118.1079,118.136,118.0424,118.0611,2232.0
2022-02-03 14:25:00,126.24,126.25,125.93,126.01,3327.0,118.0611,118.0705,117.7712,117.846,3327.0
2022-02-03 14:30:00,125.98,126.05,125.93,126.03,3134.0,117.818,117.8834,117.7712,117.8647,3134.0
2022-02-03 14:35:00,126.06,126.08,125.88,125.92,5767.0,117.8928,117.9115,117.7245,117.7619,5767.0
2022-02-03 14:40:00,125.94,125.96,125.71,125.73,5872.0,117.7806,117.7993,117.5655,117.5842,5872.0
2022-02-03 14:45:00,125.67,125.76,125.66,125.76,4322.0,117.5281,117.6122,117.5187,117.6122,4322.0
2022-02-03 14:50:00,125.76,125.79,125.71,125.79,3837.0,117.6122,117.6403,117.5655,117.6403,3837.0
2022-02-03 14:55:00,125.79,125.89,125.79,125.82,3971.0,117.6403,117.7338,117.6403,117.6683,3971.0
2022-02-03 15:00:00,125.79,125.82,125.57,125.57,4807.0,117.6403,117.6683,117.4345,117.4345,4807.0
2022-02-03 15:05:00,125.59,125.76,125.57,125.68,4970.0,117.4533,117.6122,117.4345,117.5374,4970.0
2022-02-03 15:10:00,125.72,125.83,125.71,125.8,4944.0,117.5748,117.6777,117.5655,117.6496,4944.0
2022-02-03 15:15:00,125.81,125.91,125.8,125.91,4477.0,117.659,117.7525,117.6496,117.7525,4477.0
2022-02-03 15:20:00,125.87,125.95,125.8,125.81,5494.0,117.7151,117.7899,117.6496,117.659,5494.0
2022-02-03 15:25:00,125.8,125.86,125.72,125.86,6635.0,117.6496,117.7058,117.5748,117.7058,6635.0
2022-02-03 15:30:00,125.8,125.82,125.45,125.46,12905.0,117.6496,117.6683,117.3223,117.3317,12905.0
2022-02-03 15:35:00,125.45,125.53,125.31,125.43,15213.0,117.3223,117.3971,117.1914,117.3036,15213.0
2022-02-03 15:40:00,125.43,125.49,125.3,125.39,17838.0,117.3036,117.3597,117.182,117.2662,17838.0
2022-02-03 15:45:00,125.35,125.36,125.13,125.28,28208.0,117.2288,117.2382,117.0231,117.1633,28208.0
2022-02-03 15:50:00,125.25,125.31,125.13,125.23,33538.0,117.1353,117.1914,117.0231,117.1166,33538.0
2022-02-03 15:55:00,125.27,125.51,125.21,125.38,71250.0,117.154,117.3784,117.0979,117.2569,71250.0
2022-02-04 09:30:00,124.38,124.55,124.24,124.24,12166.0,116.3216,116.4806,116.1907,116.1907,12166.0
2022-02-04 09:35:00,124.36,124.82,124.18,124.51,5621.0,116.3029,116.7331,116.1346,116.4432,5621.0
2022-02-04 09:40:00,124.5,124.66,124.43,124.43,10760.0,116.4339,116.5835,116.3684,116.3684,10760.0
2022-02-04 09:45:00,124.46,124.47,124.18,124.34,7862.0,116.3965,116.4058,116.1346,116.2842,7862.0
2022-02-04 09:50:00,124.35,124.35,123.96,124.05,7182.0,116.2936,116.2936,115.9289,116.013,7182.0
2022-02-04 09:55:00,124.05,124.2,123.53,124.06,15722.0,116.013,116.1533,115.5267,116.0224,15722.0
2022-02-04 10:00:00,124.1,124.14,123.84,123.99,13577.0,116.0598,116.0972,115.8166,115.9569,13577.0
2022-02-04 10:05:00,124.05,124.23,124.0,124.04,10129.0,116.013,116.1814,115.9663,116.0037,10129.0
2022-02-04 10:10:00,124.03,124.34,123.91,124.34,4645.0,115.9943,116.2842,115.8821,116.2842,4645.0
2022-02-04 10:15:00,124.39,124.67,124.39,124.65,16803.0,116.331,116.5929,116.331,116.5742,16803.0
2022-02-04 10:20:00,124.66,124.71,124.53,124.65,7065.0,116.5835,116.6303,116.4619,116.5742,7065.0
2022-02-04 10:25:00,124.65,124.84,124.13,124.13,58661.0,116.5742,116.7518,116.0878,116.0878,58661.0
2022-02-04 10:30:00,124.07,124.2,123.9,123.98,11176.0,116.0317,116.1533,115.8727,115.9476,11176.0
2022-02-04 10:35:00,123.96,123.96,123.52,123.57,7304.0,115.9289,115.9289,115.5174,115.5641,7304.0
2022-02-04 10:40:00,123.6,123.86,123.57,123.83,6842.0,115.5922,115.8353,115.5641,115.8073,6842.0
2022-02-04 10:45:00,123.75,123.76,123.52,123.55,7238.0,115.7325,115.7418,115.5174,115.5454,7238.0
2022-02-04 10:50:00,123.57,123.79,123.45,123.79,8525.0,115.5641,115.7699,115.4519,115.7699,8525.0
2022-02-04 10:55:00,123.8,123.81,123.64,123.67,4504.0,115.7792,115.7886,115.6296,115.6576,4504.0
2022-02-04 11:00:00,123.61,123.9,123.6,123.73,4700.0,115.6015,115.8727,115.5922,115.7138,4700.0
2022-02-04 11:05:00,123.73,123.74,123.68,123.72,2763.0,115.7138,115.7231,115.667,115.7044,2763.0
2022-02-04 11:10:00,123.65,123.79,123.58,123.79,7428.0,115.6389,115.7699,115.5735,115.7699,7428.0
2022-02-04 11:15:00,123.8,124.04,123.77,124.04,6007.0,115.7792,116.0037,115.7512,116.0037,6007.0
2022-02-04 11:20:00,123.99,124.08,123.88,124.08,7053.0,115.9569,116.0411,115.854,116.0411,7053.0
2022-02-04 11:25:00,124.2,124.39,124.2,124.28,5411.0,116.1533,116.331,116.1533,116.2281,5411.0
2022-02-04 11:30:00,124.26,124.64,124.25,124.63,3764.0,116.2094,116.5648,116.2001,116.5554,3764.0
2022-02-04 11:35:00,124.66,124.88,124.66,124.87,5247.0,116.5835,116.7893,116.5835,116.7799,5247.0
2022-02-04 11:40:00,124.83,125.02,124.77,125.02,3672.0,116.7425,116.9202,116.6864,116.9202,3672.0
2022-02-04 11:45:00,124.95,125.12,124.94,125.05,2869.0,116.8547,117.0137,116.8454,116.9482,2869.0
2022-02-04 11:50:00,125.0,125.01,124.89,124.98,3601.0,116.9015,116.9108,116.7986,116.8828,3601.0
2022-02-04 11:55:00,124.98,125.16,124.91,124.92,7684.0,116.8828,117.0511,116.8173,116.8267,7684.0
2022-02-04 12:00:00,124.94,124.95,124.82,124.95,1972.0,116.8454,116.8547,116.7331,116.8547,1972.0
2022-02-04 12:05:00,124.95,124.98,124.88,124.93,2871.0,116.8547,116.8828,116.7893,116.836,2871.0
2022-02-04 12:10:00,124.97,125.05,124.76,125.05,4800.0,116.8734,116.9482,116.677,116.9482,4800.0
2022-02-04 12:15:00,125.04,125.04,124.9,124.93,3979.0,116.9389,116.9389,116.808,116.836,3979.0
2022-02-04 12:20:00,124.87,124.96,124.87,124.96,5203.0,116.7799,116.8641,116.7799,116.8641,5203.0
2022-02-04 12:25:00,124.99,125.09,124.98,125.0,3135.0,116.8921,116.9856,116.8828,116.9015,3135.0
2022-02-04 12:30:00,125.05,125.11,124.82,124.85,4998.0,116.9482,117.0043,116.7331,116.7612,4998.0
2022-02-04 12:35:00,124.85,124.97,124.78,124.95,3720.0,116.7612,116.8734,116.6957,116.8547,3720.0
2022-02-04 12:40:00,125.01,125.13,124.96,125.09,5166.0,116.9108,117.0231,116.8641,116.9856,5166.0
2022-02-04 12:45:00,125.09,125.09,124.96,125.04,3507.0,116.9856,116.9856,116.8641,116.9389,3507.0
2022-02-04 12:50:00,125.03,125.07,124.94,125.05,3452.0,116.9295,116.9669,116.8454,116.9482,3452.0
2022-02-04 12:55:00,125.0,125.14,124.99,125.11,2845.0,116.9015,117.0324,116.8921,117.0043,2845.0
2022-02-04 13:00:00,125.17,125.41,125.17,125.41,3715.0,117.0605,117.2849,117.0605,117.2849,3715.0
2022-02-04 13:05:00,125.44,125.64,125.39,125.64,6749.0,117.313,117.5,117.2662,117.5,6749.0
2022-02-04 13:10:00,125.6,125.69,125.5,125.6,5541.0,117.4626,117.5468,117.3691,117.4626,5541.0
2022-02-04 13:15:00,125.58,125.61,125.44,125.61,4496.0,117.4439,117.472,117.313,117.472,4496.0
2022-02-04 13:20:00,125.65,125.68,125.54,125.64,4098.0,117.5094,117.5374,117.4065,117.5,4098.0
2022-02-04 13:25:00,125.6,125.61,125.46,125.52,2307.0,117.4626,117.472,117.3317,117.3878,2307.0
2022-02-04 13:30:00,125.56,125.56,125.49,125.53,3156.0,117.4252,117.4252,117.3597,117.3971,3156.0
2022-02-04 13:35:00,125.5,125.56,125.44,125.53,5066.0,117.3691,117.4252,117.313,117.3971,5066.0
2022-02-04 13:40:00,125.56,125.73,125.49,125.66,4222.0,117.4252,117.5842,117.3597,117.5187,4222.0
2022-02-04 13:45:00,125.61,125.61,125.53,125.6,1700.0,117.472,117.472,117.3971,117.4626,1700.0
2022-02-04 13:50:00,125.63,125.68,125.59,125.61,1818.0,117.4907,117.5374,117.4533,117.472,1818.0
2022-02-04 13:55:00,125.61,125.72,125.55,125.72,4633.0,117.472,117.5748,117.4158,117.5748,4633.0
2022-02-04 14:00:00,125.71,125.75,125.62,125.63,5296.0,117.5655,117.6029,117.4813,117.4907,5296.0
2022-02-04 14:05:00,125.58,125.68,125.57,125.64,4239.0,117.4439,117.5374,117.4345,117.5,4239.0
2022-02-04 14:10:00,125.61,125.61,125.47,125.57,5653.0,117.472,117.472,117.341,117.4345,5653.0
2022-02-04 14:15:00,125.61,125.68,125.44,125.48,4927.0,117.472,117.5374,117.313,117.3504,4927.0
2022-02-04 14:20:00,125.54,125.59,125.49,125.56,2165.0,117.4065,117.4533,117.3597,117.4252,2165.0
2022-02-04 14:25:00,125.52,125.67,125.52,125.64,3128.0,117.3878,117.5281,117.3878,117.5,3128.0
2022-02-04 14:30:00,125.61,125.73,125.57,125.72,7398.0,117.472,117.5842,117.4345,117.5748,7398.0
2022-02-04 14:35:00,125.69,125.8,125.64,125.78,3255.0,117.5468,117.6496,117.5,117.6309,3255.0
2022-02-04 14:40:00,125.84,125.87,125.66,125.66,4707.0,117.6871,117.7151,117.5187,117.5187,4707.0
2022-02-04 14:45:00,125.72,125.73,125.6,125.69,4129.0,117.5748,117.5842,117.4626,117.5468,4129.0
2022-02-04 14:50:00,125.69,125.81,125.69,125.81,7832.0,117.5468,117.659,117.5468,117.659,7832.0
2022-02-04 14:55:00,125.83,125.94,125.79,125.86,5394.0,117.6777,117.7806,117.6403,117.7058,5394.0
2022-02-04 15:00:00,125.85,125.94,125.84,125.87,3647.0,117.6964,117.7806,117.6871,117.7151,3647.0
2022-02-04 15:05:00,125.93,126.12,125.87,126.12,8128.0,117.7712,117.9489,117.7151,117.9489,8128.0
2022-02-04 15:10:00,126.11,126.35,126.1,126.34,5120.0,117.9396,118.164,117.9302,118.1547,5120.0
2022-02-04 15:15:00,126.31,126.32,126.11,126.13,3242.0,118.1266,118.136,117.9396,117.9583,3242.0
2022-02-04 15:20:00,126.11,126.24,126.09,126.19,9147.0,117.9396,118.0611,117.9209,118.0144,9147.0
2022-02-04 15:25:00,126.2,126.25,126.11,126.13,5589.0,118.0237,118.0705,117.9396,117.9583,5589.0
2022-02-04 15:30:00,126.16,126.3,126.1,126.28,11098.0,117.9863,118.1173,117.9302,118.0985,11098.0
2022-02-04 15:35:00,126.24,126.26,125.97,125.98,11030.0,118.0611,118.0798,117.8086,117.818,11030.0
2022-02-04 15:40:00,125.97,125.97,125.73,125.76,19222.0,117.8086,117.8086,117.5842,117.6122,19222.0
2022-02-04 15:45:00,125.7,125.87,125.54,125.75,23010.0,117.5561,117.7151,117.4065,117.6029,23010.0
2022-02-04 15:50:00,125.74,125.83,125.45,125.58,24846.0,117.5935,117.6777,117.3223,117.4439,24846.0
2022-02-04 15:55:00,125.52,125.53,125.23,125.29,79847.0,117.3878,117.3971,117.1166,117.1727,79847.0
2022-02-07 09:30:00,125.2,125.8,125.05,125.49,12839.0,117.0885,117.6496,116.9482,117.3597,12839.0
2022-02-07 09:35:00,125.5,125.81,125.48,125.7,8927.0,117.3691,117.659,117.3504,117.5561,8927.0
2022-02-07 09:40:00,125.5,125.75,125.32,125.68,28292.0,117.3691,117.6029,117.2007,117.5374,28292.0
2022-02-07 09:45:00,125.62,125.77,125.54,125.64,10271.0,117.4813,117.6216,117.4065,117.5,10271.0
2022-02-07 09:50:00,125.6,125.97,125.59,125.97,10284.0,117.4626,117.8086,117.4533,117.8086,10284.0
2022-02-07 09:55:00,125.97,126.07,125.79,125.92,22090.0,117.8086,117.9022,117.6403,117.7619,22090.0
2022-02-07 10:00:00,126.04,126.17,125.87,126.14,9291.0,117.8741,117.9957,117.7151,117.9676,9291.0
2022-02-07 10:05:00,126.13,126.17,125.96,126.03,23180.0,117.9583,117.9957,117.7993,117.8647,23180.0
2022-02-07 10:10:00,126.1,126.1,125.74,125.8,18785.0,117.9302,117.9302,117.5935,117.6496,18785.0
2022-02-07 10:15:00,125.77,125.84,125.62,125.63,9003.0,117.6216,117.6871,117.4813,117.4907,9003.0
2022-02-07 10:20:00,125.58,125.89,125.55,125.89,3982.0,117.4439,117.7338,117.4158,117.7338,3982.0
2022-02-07 10:25:00,125.88,125.97,125.81,125.89,8025.0,117.7245,117.8086,117.659,117.7338,8025.0
2022-02-07 10:30:00,125.84,126.18,125.82,126.18,4599.0,117.6871,118.005,117.6683,118.005,4599.0
2022-02-07 10:35:00,126.18,126.34,126.12,126.16,10514.0,118.005,118.1547,117.9489,117.9863,10514.0
2022-02-07 10:40:00,126.19,126.19,125.93,126.16,10848.0,118.0144,118.0144,117.7712,117.9863,10848.0
2022-02-07 10:45:00,126.16,126.2,125.97,125.97,8592.0,117.9863,118.0237,117.8086,117.8086,8592.0
2022-02-07 10:50:00,126.0,126.06,125.92,126.06,7951.0,117.8367,117.8928,117.7619,117.8928,7951.0
2022-02-07 10:55:00,125.99,126.04,125.94,126.0,6868.0,117.8273,117.8741,117.7806,117.8367,6868.0
2022-02-07 11:00:00,126.0,126.05,125.86,125.99,20894.0,117.8367,117.8834,117.7058,117.8273,20894.0
2022-02-07 11:05:00,125.99,126.06,125.9,125.97,33805.0,117.8273,117.8928,117.7432,117.8086,33805.0
2022-02-07 11:10:00,125.97,126.09,125.93,126.04,8053.0,117.8086,117.9209,117.7712,117.8741,8053.0
2022-02-07 11:15:00,126.08,126.21,126.04,126.17,11438.0,117.9115,118.0331,117.8741,117.9957,11438.0
2022-02-07 11:20:00,126.25,126.58,126.25,126.58,16279.0,118.0705,118.3791,118.0705,118.3791,16279.0
2022-02-07 11:25:00,126.5,126.65,126.4,126.46,22369.0,118.3043,118.4446,118.2108,118.2669,22369.0
2022-02-07 11:30:00,126.48,126.56,126.28,126.4,30117.0,118.2856,118.3604,118.0985,118.2108,30117.0
2022-02-07 11:35:00,126.34,126.36,125.91,126.0,7152.0,118.1547,118.1734,117.7525,117.8367,7152.0
2022-02-07 11:40:00,125.94,125.94,125.78,125.85,4858.0,117.7806,117.7806,117.6309,117.6964,4858.0
2022-02-07 11:45:00,125.88,126.16,125.87,126.15,13232.0,117.7245,117.9863,117.7151,117.977,13232.0
2022-02-07 11:50:00,126.14,126.45,126.09,126.45,11892.0,117.9676,118.2575,117.9209,118.2575,11892.0
2022-02-07 11:55:00,126.41,126.59,126.34,126.46,6007.0,118.2201,118.3885,118.1547,118.2669,6007.0
2022-02-07 12:00:00,126.45,126.51,126.3,126.39,9168.0,118.2575,118.3136,118.1173,118.2014,9168.0
2022-02-07 12:05:00,126.37,126.37,126.11,126.14,4106.0,118.1827,118.1827,117.9396,117.9676,4106.0
2022-02-07 12:10:00,126.15,126.29,126.15,126.25,4874.0,117.977,118.1079,117.977,118.0705,4874.0
2022-02-07 12:15:00,126.26,126.3,126.23,126.28,3836.0,118.0798,118.1173,118.0518,118.0985,3836.0
2022-02-07 12:20:00,126.24,126.33,126.21,126.26,4594.0,118.0611,118.1453,118.0331,118.0798,4594.0
2022-02-07 12:25:00,126.26,126.3,126.04,126.05,4675.0,118.0798,118.1173,117.8741,117.8834,4675.0
2022-02-07 12:30:00,126.01,126.11,125.94,126.06,4142.0,117.846,117.9396,117.7806,117.8928,4142.0
2022-02-07 12:35:00,126.03,126.06,125.76,125.76,5761.0,117.8647,117.8928,117.6122,117.6122,5761.0
2022-02-07 12:40:00,125.79,125.83,125.75,125.76,4032.0,117.6403,117.6777,117.6029,117.6122,4032.0
2022-02-07 12:45:00,125.77,125.91,125.75,125.88,8761.0,117.6216,117.7525,117.6029,117.7245,8761.0
2022-02-07 12:50:00,125.87,125.96,125.78,125.92,10826.0,117.7151,117.7993,117.6309,117.7619,10826.0
2022-02-07 12:55:00,125.93,125.93,125.79,125.82,6672.0,117.7712,117.7712,117.6403,117.6683,6672.0
2022-02-07 13:00:00,125.82,126.08,125.8,126.07,12351.0,117.6683,117.9115,117.6496,117.9022,12351.0
2022-02-07 13:05:00,126.05,126.09,126.03,126.06,5216.0,117.8834,117.9209,117.8647,117.8928,5216.0
2022-02-07 13:10:00,126.09,126.32,126.09,126.3,5644.0,117.9209,118.136,117.9209,118.1173,5644.0
2022-02-07 13:15:00,126.29,126.29,126.1,126.14,1200.0,118.1079,118.1079,117.9302,117.9676,1200.0
2022-02-07 13:20:00,126.11,126.14,126.02,126.02,5742.0,117.9396,117.9676,117.8554,117.8554,5742.0
2022-02-07 13:25:00,126.09,126.2,126.09,126.19,3302.0,117.9209,118.0237,117.9209,118.0144,3302.0
2022-02-07 13:30:00,126.18,126.19,126.11,126.19,3002.0,118.005,118.0144,117.9396,118.0144,3002.0
2022-02-07 13:35:00,126.19,126.29,126.19,126.29,3753.0,118.0144,118.1079,118.0144,118.1079,3753.0
2022-02-07 13:40:00,126.3,126.32,126.09,126.12,7255.0,118.1173,118.136,117.9209,117.9489,7255.0
2022-02-07 13:45:00,126.13,126.15,125.98,125.98,6579.0,117.9583,117.977,117.818,117.818,6579.0
2022-02-07 13:50:00,126.02,126.02,125.89,125.96,11416.0,117.8554,117.8554,117.7338,117.7993,11416.0
2022-02-07 13:55:00,125.96,126.02,125.94,125.99,11184.0,117.7993,117.8554,117.7806,117.8273,11184.0
2022-02-07 14:00:00,125.99,125.99,125.83,125.89,7251.0,117.8273,117.8273,117.6777,117.7338,7251.0
2022-02-07 14:05:00,125.89,125.92,125.82,125.85,7538.0,117.7338,117.7619,117.6683,117.6964,7538.0
2022-02-07 14:10:00,125.85,125.93,125.85,125.87,6565.0,117.6964,117.7712,117.6964,117.7151,6565.0
2022-02-07 14:15:00,125.84,125.93,125.8,125.88,10103.0,117.6871,117.7712,117.6496,117.7245,10103.0
2022-02-07 14:20:00,125.88,125.92,125.86,125.88,7243.0,117.7245,117.7619,117.7058,117.7245,7243.0
2022-02-07 14:25:00,125.88,125.94,125.86,125.94,7426.0,117.7245,117.7806,117.7058,117.7806,7426.0
2022-02-07 14:30:00,125.94,125.98,125.84,125.96,11296.0,117.7806,117.818,117.6871,117.7993,11296.0
2022-02-07 14:35:00,125.96,126.02,125.93,126.01,7309.0,117.7993,117.8554,117.7712,117.846,7309.0
2022-02-07 14:40:00,126.01,126.03,125.95,125.95,6489.0,117.846,117.8647,117.7899,117.7899,6489.0
2022-02-07 14:45:00,125.96,126.0,125.94,125.96,6316.0,117.7993,117.8367,117.7806,117.7993,6316.0
2022-02-07 14:50:00,125.93,125.93,125.87,125.9,7247.0,117.7712,117.7712,117.7151,117.7432,7247.0
2022-02-07 14:55:00,125.88,125.97,125.83,125.89,9087.0,117.7245,117.8086,117.6777,117.7338,9087.0
2022-02-07 15:00:00,125.9,125.96,125.86,125.96,8445.0,117.7432,117.7993,117.7058,117.7993,8445.0
2022-02-07 15:05:00,125.96,125.96,125.72,125.76,4301.0,117.7993,117.7993,117.5748,117.6122,4301.0
2022-02-07 15:10:00,125.75,125.93,125.74,125.93,14295.0,117.6029,117.7712,117.5935,117.7712,14295.0
2022-02-07 15:15:00,125.92,125.93,125.76,125.77,5963.0,117.7619,117.7712,117.6122,117.6216,5963.0
2022-02-07 15:20:00,125.74,125.79,125.59,125.59,9610.0,117.5935,117.6403,117.4533,117.4533,9610.0
2022-02-07 15:25:00,125.61,125.64,125.49,125.5,12493.0,117.472,117.5,117.3597,117.3691,12493.0
2022-02-07 15:30:00,125.52,125.56,125.34,125.4,20872.0,117.3878,117.4252,117.2194,117.2756,20872.0
2022-02-07 15:35:00,125.4,125.45,125.03,125.05,24250.0,117.2756,117.3223,116.9295,116.9482,24250.0
2022-02-07 15:40:00,125.02,125.09,124.95,124.98,31277.0,116.9202,116.9856,116.8547,116.8828,31277.0
2022-02-07 15:45:00,124.95,125.05,124.79,124.95,53366.0,116.8547,116.9482,116.7051,116.8547,53366.0
2022-02-07 15:50:00,124.97,125.24,124.69,124.72,79008.0,116.8734,117.1259,116.6116,116.6396,79008.0
2022-02-07 15:55:00,124.72,125.2,124.56,125.08,148624.0,116.6396,117.0885,116.49,116.9763,148624.0
2022-02-08 09:30:00,125.38,125.59,124.96,125.01,18305.0,117.2569,117.4533,116.8641,116.9108,18305.0
2022-02-08 09:35:00,125.0,125.0,124.54,124.7,36642.0,116.9015,116.9015,116.4713,116.6209,36642.0
2022-02-08 09:40:00,124.76,124.86,124.47,124.86,8968.0,116.677,116.7705,116.4058,116.7705,8968.0
2022-02-08 09:45:00,124.87,125.11,124.66,124.67,12741.0,116.7799,117.0043,116.5835,116.5929,12741.0
2022-02-08 09:50:00,124.69,125.34,124.69,125.24,8419.0,116.6116,117.2194,116.6116,117.1259,8419.0
2022-02-08 09:55:00,125.31,125.59,125.28,125.59,5832.0,117.1914,117.4533,117.1633,117.4533,5832.0
2022-02-08 10:00:00,125.55,125.56,125.28,125.34,11345.0,117.4158,117.4252,117.1633,117.2194,11345.0
2022-02-08 10:05:00,125.29,125.62,125.25,125.55,4678.0,117.1727,117.4813,117.1353,117.4158,4678.0
2022-02-08 10:10:00,125.49,125.5,125.25,125.31,9409.0,117.3597,117.3691,117.1353,117.1914,9409.0
2022-02-08 10:15:00,125.27,125.27,125.09,125.1,6669.0,117.154,117.154,116.9856,116.995,6669.0
2022-02-08 10:20:00,125.07,125.53,125.07,125.53,7513.0,116.9669,117.3971,116.9669,117.3971,7513.0
2022-02-08 10:25:00,125.53,125.68,125.47,125.57,10413.0,117.3971,117.5374,117.341,117.4345,10413.0
2022-02-08 10:30:00,125.55,125.64,125.55,125.57,9469.0,117.4158,117.5,117.4158,117.4345,9469.0
2022-02-08 10:35:00,125.54,125.64,125.43,125.61,9049.0,117.4065,117.5,117.3036,117.472,9049.0
2022-02-08 10:40:00,125.61,125.61,125.44,125.53,8890.0,117.472,117.472,117.313,117.3971,8890.0
2022-02-08 10:45:00,125.56,125.8,125.56,125.8,5384.0,117.4252,117.6496,117.4252,117.6496,5384.0
2022-02-08 10:50:00,125.8,125.85,125.62,125.68,9076.0,117.6496,117.6964,117.4813,117.5374,9076.0
2022-02-08 10:55:00,125.62,125.62,125.39,125.46,30252.0,117.4813,117.4813,117.2662,117.3317,30252.0
2022-02-08 11:00:00,125.5,125.62,125.33,125.62,16800.0,117.3691,117.4813,117.2101,117.4813,16800.0
2022-02-08 11:05:00,125.69,125.91,125.45,125.52,38230.0,117.5468,117.7525,117.3223,117.3878,38230.0
2022-02-08 11:10:00,125.45,125.79,125.34,125.6,9811.0,117.3223,117.6403,117.2194,117.4626,9811.0
2022-02-08 11:15:00,125.55,125.69,125.2,125.25,11559.0,117.4158,117.5468,117.0885,117.1353,11559.0
2022-02-08 11:20:00,125.2,125.2,124.71,124.86,25472.0,117.0885,117.0885,116.6303,116.7705,25472.0
2022-02-08 11:25:00,124.92,125.1,124.72,125.07,14421.0,116.8267,116.995,116.6396,116.9669,14421.0
2022-02-08 11:30:00,125.1,125.45,124.98,125.45,10958.0,116.995,117.3223,116.8828,117.3223,10958.0
2022-02-08 11:35:00,125.41,125.45,125.22,125.35,10332.0,117.2849,117.3223,117.1072,117.2288,10332.0
2022-02-08 11:40:00,125.3,125.35,125.01,125.12,18331.0,117.182,117.2288,116.9108,117.0137,18331.0
2022-02-08 11:45:00,125.12,125.15,124.98,125.02,12760.0,117.0137,117.0418,116.8828,116.9202,12760.0
2022-02-08 11:50:00,125.02,125.07,124.91,124.92,12161.0,116.9202,116.9669,116.8173,116.8267,12161.0
2022-02-08 11:55:00,124.92,124.98,124.83,124.83,11854.0,116.8267,116.8828,116.7425,116.7425,11854.0
2022-02-08 12:00:00,124.85,124.97,124.73,124.77,14620.0,116.7612,116.8734,116.649,116.6864,14620.0
2022-02-08 12:05:00,124.74,125.0,124.74,125.0,16759.0,116.6583,116.9015,116.6583,116.9015,16759.0
2022-02-08 12:10:00,124.92,125.02,124.79,124.82,9557.0,116.8267,116.9202,116.7051,116.7331,9557.0
2022-02-08 12:15:00,124.8,124.8,124.58,124.77,13804.0,116.7144,116.7144,116.5087,116.6864,13804.0
2022-02-08 12:20:00,124.74,124.91,124.74,124.82,13965.0,116.6583,116.8173,116.6583,116.7331,13965.0
2022-02-08 12:25:00,124.83,124.95,124.72,124.84,12433.0,116.7425,116.8547,116.6396,116.7518,12433.0
2022-02-08 12:30:00,124.82,124.94,124.81,124.88,11377.0,116.7331,116.8454,116.7238,116.7893,11377.0
2022-02-08 12:35:00,124.91,125.11,124.87,125.07,41560.0,116.8173,117.0043,116.7799,116.9669,41560.0
2022-02-08 12:40:00,125.09,125.1,125.0,125.06,8185.0,116.9856,116.995,116.9015,116.9576,8185.0
2022-02-08 12:45:00,125.04,125.14,124.93,124.93,11658.0,116.9389,117.0324,116.836,116.836,11658.0
2022-02-08 12:50:00,124.94,125.04,124.89,124.93,11703.0,116.8454,116.9389,116.7986,116.836,11703.0
2022-02-08 12:55:00,124.91,124.93,124.79,124.81,12690.0,116.8173,116.836,116.7051,116.7238,12690.0
2022-02-08 13:00:00,124.81,125.05,124.81,124.9,13579.0,116.7238,116.9482,116.7238,116.808,13579.0
2022-02-08 13:05:00,124.87,124.92,124.76,124.81,10903.0,116.7799,116.8267,116.677,116.7238,10903.0
2022-02-08 13:10:00,124.77,124.81,124.75,124.78,5723.0,116.6864,116.7238,116.6677,116.6957,5723.0
2022-02-08 13:15:00,124.75,124.89,124.67,124.88,11851.0,116.6677,116.7986,116.5929,116.7893,11851.0
2022-02-08 13:20:00,124.87,124.87,124.77,124.78,12975.0,116.7799,116.7799,116.6864,116.6957,12975.0
2022-02-08 13:25:00,124.76,124.79,124.68,124.68,41798.0,116.677,116.7051,116.6022,116.6022,41798.0
2022-02-08 13:30:00,124.67,124.94,124.63,124.93,14228.0,116.5929,116.8454,116.5554,116.836,14228.0
2022-02-08 13:35:00,124.91,125.16,124.91,125.04,21529.0,116.8173,117.0511,116.8173,116.9389,21529.0
2022-02-08 13:40:00,125.0,125.05,124.9,124.9,13513.0,116.9015,116.9482,116.808,116.808,13513.0
2022-02-08 13:45:00,124.9,124.92,124.82,124.83,10405.0,116.808,116.8267,116.7331,116.7425,10405.0
2022-02-08 13:50:00,124.81,124.81,124.67,124.76,12488.0,116.7238,116.7238,116.5929,116.677,12488.0
2022-02-08 13:55:00,124.75,124.86,124.71,124.84,12300.0,116.6677,116.7705,116.6303,116.7518,12300.0
2022-02-08 14:00:00,124.82,124.86,124.69,124.84,16389.0,116.7331,116.7705,116.6116,116.7518,16389.0
2022-02-08 14:05:00,124.83,124.85,124.72,124.76,12352.0,116.7425,116.7612,116.6396,116.677,12352.0
2022-02-08 14:10:00,124.75,124.77,124.71,124.73,13664.0,116.6677,116.6864,116.6303,116.649,13664.0
2022-02-08 14:15:00,124.73,124.8,124.71,124.71,13124.0,116.649,116.7144,116.6303,116.6303,13124.0
2022-02-08 14:20:00,124.72,124.72,124.34,124.45,15133.0,116.6396,116.6396,116.2842,116.3871,15133.0
2022-02-08 14:25:00,124.45,124.47,124.35,124.42,17254.0,116.3871,116.4058,116.2936,116.3591,17254.0
2022-02-08 14:30:00,124.41,124.61,124.38,124.6,25861.0,116.3497,116.5367,116.3216,116.5274,25861.0
2022-02-08 14:35:00,124.64,124.65,124.27,124.27,24223.0,116.5648,116.5742,116.2188,116.2188,24223.0
2022-02-08 14:40:00,124.3,124.34,124.2,124.26,13959.0,116.2468,116.2842,116.1533,116.2094,13959.0
2022-02-08 14:45:00,124.27,124.32,124.16,124.26,11445.0,116.2188,116.2655,116.1159,116.2094,11445.0
2022-02-08 14:50:00,124.26,124.46,124.25,124.33,13862.0,116.2094,116.3965,116.2001,116.2749,13862.0
2022-02-08 14:55:00,124.31,124.34,124.16,124.2,20819.0,116.2562,116.2842,116.1159,116.1533,20819.0
2022-02-08 15:00:00,124.2,124.24,124.09,124.22,20044.0,116.1533,116.1907,116.0504,116.172,20044.0
2022-02-08 15:05:00,124.21,124.22,123.91,124.12,27772.0,116.1627,116.172,115.8821,116.0785,27772.0
2022-02-08 15:10:00,124.1,124.44,124.1,124.37,29926.0,116.0598,116.3778,116.0598,116.3123,29926.0
2022-02-08 15:15:00,124.34,124.77,124.34,124.71,23630.0,116.2842,116.6864,116.2842,116.6303,23630.0
2022-02-08 15:20:00,124.71,124.71,124.5,124.58,20663.0,116.6303,116.6303,116.4339,116.5087,20663.0
2022-02-08 15:25:00,124.62,124.62,124.43,124.6,17439.0,116.5461,116.5461,116.3684,116.5274,17439.0
2022-02-08 15:30:00,124.57,124.79,124.47,124.73,33548.0,116.4993,116.7051,116.4058,116.649,33548.0
2022-02-08 15:35:00,124.73,124.73,124.56,124.71,29876.0,116.649,116.649,116.49,116.6303,29876.0
2022-02-08 15:40:00,124.71,124.97,124.71,124.8,43093.0,116.6303,116.8734,116.6303,116.7144,43093.0
2022-02-08 15:45:00,124.81,124.9,124.7,124.77,70045.0,116.7238,116.808,116.6209,116.6864,70045.0
2022-02-08 15:50:00,124.77,124.92,124.62,124.91,85810.0,116.6864,116.8267,116.5461,116.8173,85810.0
2022-02-08 15:55:00,124.91,125.01,124.84,124.99,138384.0,116.8173,116.9108,116.7518,116.8921,138384.0
2022-02-09 09:30:00,127.91,132.87,127.21,132.47,184925.0,119.6229,124.2616,118.9683,123.8875,184925.0
2022-02-09 09:35:00,132.35,132.58,128.14,128.39,71877.0,123.7753,123.9904,119.838,120.0718,71877.0
2022-02-09 09:40:00,128.45,129.45,127.51,129.45,94765.0,120.128,121.0632,119.2489,121.0632,94765.0
2022-02-09 09:45:00,129.48,129.74,128.74,129.72,86630.0,121.0912,121.3344,120.3992,121.3157,86630.0
2022-02-09 09:50:00,129.84,130.47,129.26,130.4,92474.0,121.4279,122.0171,120.8855,121.9516,92474.0
2022-02-09 09:55:00,130.28,130.97,130.17,130.3,112475.0,121.8394,122.4847,121.7365,121.8581,112475.0
2022-02-09 10:00:00,130.27,131.3,130.03,130.88,129573.0,121.83,122.7933,121.6056,122.4005,129573.0
2022-02-09 10:05:00,130.84,130.85,129.63,129.65,31080.0,122.3631,122.3725,121.2315,121.2502,31080.0
2022-02-09 10:10:00,129.65,129.73,128.72,128.91,33213.0,121.2502,121.325,120.3805,120.5582,33213.0
2022-02-09 10:15:00,128.94,129.6,128.94,129.44,23702.0,120.5862,121.2035,120.5862,121.0538,23702.0
2022-02-09 10:20:00,129.44,129.73,129.24,129.4,26393.0,121.0538,121.325,120.8668,121.0164,26393.0
2022-02-09 10:25:00,129.35,129.59,129.0,129.27,11492.0,120.9696,121.1941,120.6423,120.8948,11492.0
2022-02-09 10:30:00,129.29,129.31,129.03,129.25,12397.0,120.9135,120.9322,120.6704,120.8761,12397.0
2022-02-09 10:35:00,129.21,129.26,129.1,129.18,13469.0,120.8387,120.8855,120.7358,120.8107,13469.0
2022-02-09 10:40:00,129.19,129.25,129.0,129.15,9410.0,120.82,120.8761,120.6423,120.7826,9410.0
2022-02-09 10:45:00,129.15,129.23,129.0,129.08,17531.0,120.7826,120.8574,120.6423,120.7171,17531.0
2022-02-09 10:50:00,129.02,129.03,128.76,128.78,12764.0,120.661,120.6704,120.4179,120.4366,12764.0
2022-02-09 10:55:00,128.77,128.98,128.7,128.85,13826.0,120.4272,120.6236,120.3618,120.502,13826.0
2022-02-09 11:00:00,128.84,129.09,128.73,129.04,11898.0,120.4927,120.7265,120.3898,120.6797,11898.0
2022-02-09 11:05:00,129.09,129.19,129.01,129.05,20675.0,120.7265,120.82,120.6517,120.6891,20675.0
2022-02-09 11:10:00,129.04,129.11,128.68,128.76,12009.0,120.6797,120.7452,120.3431,120.4179,12009.0
2022-02-09 11:15:00,128.77,128.87,128.54,128.77,8209.0,120.4272,120.5207,120.2121,120.4272,8209.0
2022-02-09 11:20:00,128.77,128.97,128.7,128.82,7964.0,120.4272,120.6143,120.3618,120.474,7964.0
2022-02-09 11:25:00,128.81,128.89,128.67,128.76,8170.0,120.4646,120.5394,120.3337,120.4179,8170.0
2022-02-09 11:30:00,128.77,128.77,128.34,128.44,12821.0,120.4272,120.4272,120.0251,120.1186,12821.0
2022-02-09 11:35:00,128.39,128.8,128.19,128.76,19702.0,120.0718,120.4553,119.8848,120.4179,19702.0
2022-02-09 11:40:00,128.85,129.18,128.85,129.16,10461.0,120.502,120.8107,120.502,120.792,10461.0
2022-02-09 11:45:00,129.16,129.32,129.02,129.02,12435.0,120.792,120.9416,120.661,120.661,12435.0
2022-02-09 11:50:00,129.06,129.24,129.0,129.0,6944.0,120.6984,120.8668,120.6423,120.6423,6944.0
2022-02-09 11:55:00,129.0,129.2,128.9,129.09,16297.0,120.6423,120.8294,120.5488,120.7265,16297.0
2022-02-09 12:00:00,129.06,129.08,128.95,128.98,8445.0,120.6984,120.7171,120.5956,120.6236,8445.0
2022-02-09 12:05:00,128.97,128.98,128.82,128.86,6266.0,120.6143,120.6236,120.474,120.5114,6266.0
2022-02-09 12:10:00,128.87,128.9,128.58,128.62,9162.0,120.5207,120.5488,120.2495,120.2869,9162.0
2022-02-09 12:15:00,128.6,128.63,128.52,128.63,6334.0,120.2682,120.2963,120.1934,120.2963,6334.0
2022-02-09 12:20:00,128.59,128.95,128.58,128.81,8489.0,120.2589,120.5956,120.2495,120.4646,8489.0
2022-02-09 12:25:00,128.76,128.93,128.71,128.73,7231.0,120.4179,120.5769,120.3711,120.3898,7231.0
2022-02-09 12:30:00,128.72,128.72,128.61,128.63,4308.0,120.3805,120.3805,120.2776,120.2963,4308.0
2022-02-09 12:35:00,128.63,128.85,128.62,128.8,5839.0,120.2963,120.502,120.2869,120.4553,5839.0
2022-02-09 12:40:00,128.85,128.88,128.75,128.8,2950.0,120.502,120.5301,120.4085,120.4553,2950.0
2022-02-09 12:45:00,128.75,128.75,128.56,128.63,7761.0,120.4085,120.4085,120.2308,120.2963,7761.0
2022-02-09 12:50:00,128.65,128.72,128.64,128.69,3423.0,120.315,120.3805,120.3056,120.3524,3423.0
2022-02-09 12:55:00,128.74,128.91,128.73,128.88,11827.0,120.3992,120.5582,120.3898,120.5301,11827.0
2022-02-09 13:00:00,128.89,129.06,128.84,129.02,5925.0,120.5394,120.6984,120.4927,120.661,5925.0
2022-02-09 13:05:00,129.02,129.05,128.88,129.0,11021.0,120.661,120.6891,120.5301,120.6423,11021.0
2022-02-09 13:10:00,128.97,128.97,128.79,128.79,6548.0,120.6143,120.6143,120.4459,120.4459,6548.0
2022-02-09 13:15:00,128.82,128.83,128.63,128.64,113304.0,120.474,120.4833,120.2963,120.3056,113304.0
2022-02-09 13:20:00,128.66,128.66,128.36,128.57,9781.0,120.3244,120.3244,120.0438,120.2402,9781.0
2022-02-09 13:25:00,128.58,128.71,128.58,128.59,41831.0,120.2495,120.3711,120.2495,120.2589,41831.0
2022-02-09 13:30:00,128.6,128.69,128.44,128.44,14519.0,120.2682,120.3524,120.1186,120.1186,14519.0
2022-02-09 13:35:00,128.47,128.47,128.07,128.27,11051.0,120.1467,120.1467,119.7726,119.9596,11051.0
2022-02-09 13:40:00,128.32,128.46,128.32,128.41,7705.0,120.0064,120.1373,120.0064,120.0905,7705.0
2022-02-09 13:45:00,128.39,128.42,128.31,128.31,6414.0,120.0718,120.0999,119.997,119.997,6414.0
2022-02-09 13:50:00,128.29,128.29,128.06,128.1,4974.0,119.9783,119.9783,119.7632,119.8006,4974.0
2022-02-09 13:55:00,128.11,128.3,128.11,128.29,12749.0,119.81,119.9877,119.81,119.9783,12749.0
2022-02-09 14:00:00,128.29,128.29,127.94,127.99,16570.0,119.9783,119.9783,119.651,119.6978,16570.0
2022-02-09 14:05:00,128.02,128.44,128.01,128.39,10756.0,119.7258,120.1186,119.7165,120.0718,10756.0
2022-02-09 14:10:00,128.36,128.36,128.25,128.3,7635.0,120.0438,120.0438,119.9409,119.9877,7635.0
2022-02-09 14:15:00,128.26,128.33,128.2,128.2,4516.0,119.9503,120.0157,119.8942,119.8942,4516.0
2022-02-09 14:20:00,128.18,128.41,128.14,128.32,5208.0,119.8754,120.0905,119.838,120.0064,5208.0
2022-02-09 14:25:00,128.37,128.42,128.33,128.35,38069.0,120.0531,120.0999,120.0157,120.0344,38069.0
2022-02-09 14:30:00,128.37,128.65,128.35,128.55,27556.0,120.0531,120.315,120.0344,120.2215,27556.0
2022-02-09 14:35:00,128.56,128.6,128.46,128.52,20289.0,120.2308,120.2682,120.1373,120.1934,20289.0
2022-02-09 14:40:00,128.5,128.55,128.28,128.28,20463.0,120.1747,120.2215,119.969,119.969,20463.0
2022-02-09 14:45:00,128.28,128.39,128.23,128.26,16808.0,119.969,120.0718,119.9222,119.9503,16808.0
2022-02-09 14:50:00,128.26,128.26,127.98,128.09,9341.0,119.9503,119.9503,119.6884,119.7913,9341.0
2022-02-09 14:55:00,128.12,128.43,128.12,128.35,34593.0,119.8193,120.1093,119.8193,120.0344,34593.0
2022-02-09 15:00:00,128.35,128.35,128.23,128.31,17668.0,120.0344,120.0344,119.9222,119.997,17668.0
2022-02-09 15:05:00,128.31,128.35,128.26,128.31,25443.0,119.997,120.0344,119.9503,119.997,25443.0
2022-02-09 15:10:00,128.32,128.71,128.32,128.71,9599.0,120.0064,120.3711,120.0064,120.3711,9599.0
2022-02-09 15:15:00,128.66,128.71,128.47,128.69,29069.0,120.3244,120.3711,120.1467,120.3524,29069.0
2022-02-09 15:20:00,128.68,128.69,128.45,128.68,19392.0,120.3431,120.3524,120.128,120.3431,19392.0
2022-02-09 15:25:00,128.68,128.68,128.47,128.53,46819.0,120.3431,120.3431,120.1467,120.2028,46819.0
2022-02-09 15:30:00,128.53,128.53,128.19,128.25,45694.0,120.2028,120.2028,119.8848,119.9409,45694.0
2022-02-09 15:35:00,128.25,128.58,128.24,128.44,53937.0,119.9409,120.2495,119.9316,120.1186,53937.0
2022-02-09 15:40:00,128.44,128.44,127.93,128.0,53113.0,120.1186,120.1186,119.6416,119.7071,53113.0
2022-02-09 15:45:00,128.0,128.19,127.97,128.05,84159.0,119.7071,119.8848,119.6791,119.7539,84159.0
2022-02-09 15:50:00,128.06,128.18,127.89,128.04,104747.0,119.7632,119.8754,119.6042,119.7445,104747.0
2022-02-09 15:55:00,128.04,128.04,127.56,127.7,315972.0,119.7445,119.7445,119.2956,119.4265,315972.0
2022-02-10 09:30:00,126.01,127.0,125.63,125.67,27728.0,117.846,118.7719,117.4907,117.5281,27728.0
2022-02-10 09:35:00,125.78,125.93,125.63,125.83,11967.0,117.6309,117.7712,117.4907,117.6777,11967.0
2022-02-10 09:40:00,125.7,126.15,125.69,125.92,27913.0,117.5561,117.977,117.5468,117.7619,27913.0
2022-02-10 09:45:00,125.81,126.26,125.77,126.22,15291.0,117.659,118.0798,117.6216,118.0424,15291.0
2022-02-10 09:50:00,126.21,127.25,126.19,126.84,14401.0,118.0331,119.0057,118.0144,118.6223,14401.0
2022-02-10 09:55:00,126.84,127.04,126.76,126.87,10806.0,118.6223,118.8093,118.5474,118.6503,10806.0
2022-02-10 10:00:00,126.87,126.87,126.58,126.58,8446.0,118.6503,118.6503,118.3791,118.3791,8446.0
2022-02-10 10:05:00,126.58,126.72,126.37,126.53,15698.0,118.3791,118.51,118.1827,118.3323,15698.0
2022-02-10 10:10:00,126.49,126.57,126.05,126.33,19265.0,118.2949,118.3698,117.8834,118.1453,19265.0
2022-02-10 10:15:00,126.39,126.54,126.27,126.54,13960.0,118.2014,118.3417,118.0892,118.3417,13960.0
2022-02-10 10:20:00,126.45,126.66,126.31,126.52,9119.0,118.2575,118.4539,118.1266,118.323,9119.0
2022-02-10 10:25:00,126.52,126.74,126.36,126.48,12354.0,118.323,118.5287,118.1734,118.2856,12354.0
2022-02-10 10:30:00,126.54,126.72,126.4,126.62,16387.0,118.3417,118.51,118.2108,118.4165,16387.0
2022-02-10 10:35:00,126.55,126.92,126.52,126.92,8335.0,118.3511,118.6971,118.323,118.6971,8335.0
2022-02-10 10:40:00,126.92,127.19,126.84,127.11,20948.0,118.6971,118.9496,118.6223,118.8748,20948.0
2022-02-10 10:45:00,127.05,127.07,126.72,126.77,19910.0,118.8187,118.8374,118.51,118.5568,19910.0
2022-02-10 10:50:00,126.78,126.78,126.36,126.54,10723.0,118.5662,118.5662,118.1734,118.3417,10723.0
2022-02-10 10:55:00,126.54,126.54,126.27,126.44,16614.0,118.3417,118.3417,118.0892,118.2482,16614.0
2022-02-10 11:00:00,126.45,126.75,126.34,126.55,18506.0,118.2575,118.5381,118.1547,118.3511,18506.0
2022-02-10 11:05:00,126.49,126.6,126.46,126.46,9842.0,118.2949,118.3978,118.2669,118.2669,9842.0
2022-02-10 11:10:00,126.48,126.48,126.24,126.24,25169.0,118.2856,118.2856,118.0611,118.0611,25169.0
2022-02-10 11:15:00,126.2,126.48,126.15,126.38,10575.0,118.0237,118.2856,117.977,118.1921,10575.0
2022-02-10 11:20:00,126.38,126.38,126.09,126.24,11003.0,118.1921,118.1921,117.9209,118.0611,11003.0
2022-02-10 11:25:00,126.24,126.34,126.2,126.27,14497.0,118.0611,118.1547,118.0237,118.0892,14497.0
2022-02-10 11:30:00,126.23,126.28,126.08,126.08,8905.0,118.0518,118.0985,117.9115,117.9115,8905.0
2022-02-10 11:35:00,126.08,126.19,125.99,126.0,16627.0,117.9115,118.0144,117.8273,117.8367,16627.0
2022-02-10 11:40:00,126.0,126.34,126.0,126.33,8837.0,117.8367,118.1547,117.8367,118.1453,8837.0
2022-02-10 11:45:00,126.34,126.34,126.16,126.19,16206.0,118.1547,118.1547,117.9863,118.0144,16206.0
2022-02-10 11:50:00,126.19,126.44,126.17,126.32,9093.0,118.0144,118.2482,117.9957,118.136,9093.0
2022-02-10 11:55:00,126.31,126.41,126.28,126.36,4947.0,118.1266,118.2201,118.0985,118.1734,4947.0
2022-02-10 12:00:00,126.33,126.4,126.24,126.4,9109.0,118.1453,118.2108,118.0611,118.2108,9109.0
2022-02-10 12:05:00,126.4,126.41,126.29,126.31,9656.0,118.2108,118.2201,118.1079,118.1266,9656.0
2022-02-10 12:10:00,126.29,126.4,126.28,126.4,6551.0,118.1079,118.2108,118.0985,118.2108,6551.0
2022-02-10 12:15:00,126.39,126.39,126.23,126.31,7024.0,118.2014,118.2014,118.0518,118.1266,7024.0
2022-02-10 12:20:00,126.3,126.31,126.25,126.27,5556.0,118.1173,118.1266,118.0705,118.0892,5556.0
2022-02-10 12:25:00,126.27,126.34,126.24,126.32,8959.0,118.0892,118.1547,118.0611,118.136,8959.0
2022-02-10 12:30:00,126.3,126.36,126.24,126.24,5601.0,118.1173,118.1734,118.0611,118.0611,5601.0
2022-02-10 12:35:00,126.27,126.33,126.26,126.3,5615.0,118.0892,118.1453,118.0798,118.1173,5615.0
2022-02-10 12:40:00,126.31,126.35,126.19,126.19,4551.0,118.1266,118.164,118.0144,118.0144,4551.0
2022-02-10 12:45:00,126.2,126.2,125.39,125.59,10579.0,118.0237,118.0237,117.2662,117.4533,10579.0
2022-02-10 12:50:00,125.51,125.92,125.51,125.89,29351.0,117.3784,117.7619,117.3784,117.7338,29351.0
2022-02-10 12:55:00,125.88,125.91,125.73,125.88,7728.0,117.7245,117.7525,117.5842,117.7245,7728.0
2022-02-10 13:00:00,125.92,125.92,125.76,125.83,8496.0,117.7619,117.7619,117.6122,117.6777,8496.0
2022-02-10 13:05:00,125.93,126.07,125.89,126.07,10804.0,117.7712,117.9022,117.7338,117.9022,10804.0
2022-02-10 13:10:00,126.06,126.07,125.87,126.02,14700.0,117.8928,117.9022,117.7151,117.8554,14700.0
2022-02-10 13:15:00,125.96,126.0,125.39,125.53,7782.0,117.7993,117.8367,117.2662,117.3971,7782.0
2022-02-10 13:20:00,125.54,125.64,125.45,125.64,5112.0,117.4065,117.5,117.3223,117.5,5112.0
2022-02-10 13:25:00,125.59,125.66,125.52,125.55,5809.0,117.4533,117.5187,117.3878,117.4158,5809.0
2022-02-10 13:30:00,125.46,125.51,125.13,125.16,5929.0,117.3317,117.3784,117.0231,117.0511,5929.0
2022-02-10 13:35:00,125.14,125.3,125.08,125.3,9025.0,117.0324,117.182,116.9763,117.182,9025.0
2022-02-10 13:40:00,125.27,125.41,125.27,125.36,8329.0,117.154,117.2849,117.154,117.2382,8329.0
2022-02-10 13:45:00,125.34,125.43,125.14,125.18,7684.0,117.2194,117.3036,117.0324,117.0698,7684.0
2022-02-10 13:50:00,125.17,125.29,125.17,125.28,7441.0,117.0605,117.1727,117.0605,117.1633,7441.0
2022-02-10 13:55:00,125.21,125.22,125.01,125.22,8125.0,117.0979,117.1072,116.9108,117.1072,8125.0
2022-02-10 14:00:00,125.21,125.23,124.88,124.88,16395.0,117.0979,117.1166,116.7893,116.7893,16395.0
2022-02-10 14:05:00,124.81,125.17,124.78,125.17,15884.0,116.7238,117.0605,116.6957,117.0605,15884.0
2022-02-10 14:10:00,125.21,125.21,125.04,125.13,14102.0,117.0979,117.0979,116.9389,117.0231,14102.0
2022-02-10 14:15:00,125.1,125.1,124.83,124.85,5576.0,116.995,116.995,116.7425,116.7612,5576.0
2022-02-10 14:20:00,124.85,124.87,124.69,124.72,19427.0,116.7612,116.7799,116.6116,116.6396,19427.0
2022-02-10 14:25:00,124.69,124.94,124.69,124.82,15468.0,116.6116,116.8454,116.6116,116.7331,15468.0
2022-02-10 14:30:00,124.85,124.91,124.67,124.75,8729.0,116.7612,116.8173,116.5929,116.6677,8729.0
2022-02-10 14:35:00,124.75,124.81,124.62,124.67,10817.0,116.6677,116.7238,116.5461,116.5929,10817.0
2022-02-10 14:40:00,124.7,124.78,124.58,124.6,8433.0,116.6209,116.6957,116.5087,116.5274,8433.0
2022-02-10 14:45:00,124.6,124.75,124.5,124.5,16065.0,116.5274,116.6677,116.4339,116.4339,16065.0
2022-02-10 14:50:00,124.45,124.58,124.44,124.49,7726.0,116.3871,116.5087,116.3778,116.4245,7726.0
2022-02-10 14:55:00,124.5,124.64,124.48,124.62,10100.0,116.4339,116.5648,116.4152,116.5461,10100.0
2022-02-10 15:00:00,124.63,124.7,124.4,124.67,12111.0,116.5554,116.6209,116.3403,116.5929,12111.0
2022-02-10 15:05:00,124.71,124.87,124.7,124.86,23576.0,116.6303,116.7799,116.6209,116.7705,23576.0
2022-02-10 15:10:00,124.88,124.95,124.78,124.82,12608.0,116.7893,116.8547,116.6957,116.7331,12608.0
2022-02-10 15:15:00,124.79,124.96,124.49,124.49,9856.0,116.7051,116.8641,116.4245,116.4245,9856.0
2022-02-10 15:20:00,124.56,124.66,124.46,124.55,9592.0,116.49,116.5835,116.3965,116.4806,9592.0
2022-02-10 15:25:00,124.55,124.68,124.52,124.55,9019.0,116.4806,116.6022,116.4526,116.4806,9019.0
2022-02-10 15:30:00,124.51,124.51,124.23,124.23,13107.0,116.4432,116.4432,116.1814,116.1814,13107.0
2022-02-10 15:35:00,124.27,124.39,124.2,124.22,19083.0,116.2188,116.331,116.1533,116.172,19083.0
2022-02-10 15:40:00,124.28,124.45,124.22,124.28,21439.0,116.2281,116.3871,116.172,116.2281,21439.0
2022-02-10 15:45:00,124.28,124.28,123.77,123.87,26809.0,116.2281,116.2281,115.7512,115.8447,26809.0
2022-02-10 15:50:00,123.82,124.13,123.75,124.05,41591.0,115.7979,116.0878,115.7325,116.013,41591.0
2022-02-10 15:55:00,124.06,124.43,124.04,124.15,165447.0,116.0224,116.3684,116.0037,116.1065,165447.0
2022-02-11 09:30:00,124.33,124.76,124.23,124.4,16091.0,116.2749,116.677,116.1814,116.3403,16091.0
2022-02-11 09:35:00,124.44,124.97,124.42,124.88,10233.0,116.3778,116.8734,116.3591,116.7893,10233.0
2022-02-11 09:40:00,124.83,125.3,124.74,125.07,10451.0,116.7425,117.182,116.6583,116.9669,10451.0
2022-02-11 09:45:00,125.07,125.07,124.77,124.78,27255.0,116.9669,116.9669,116.6864,116.6957,27255.0
2022-02-11 09:50:00,124.82,124.82,124.34,124.53,14630.0,116.7331,116.7331,116.2842,116.4619,14630.0
2022-02-11 09:55:00,124.53,124.56,124.29,124.31,21988.0,116.4619,116.49,116.2375,116.2562,21988.0
2022-02-11 10:00:00,124.34,124.49,124.23,124.23,19873.0,116.2842,116.4245,116.1814,116.1814,19873.0
2022-02-11 10:05:00,124.27,124.36,124.19,124.27,118322.0,116.2188,116.3029,116.144,116.2188,118322.0
2022-02-11 10:10:00,124.28,124.48,124.06,124.22,13610.0,116.2281,116.4152,116.0224,116.172,13610.0
2022-02-11 10:15:00,124.2,124.25,124.14,124.25,11293.0,116.1533,116.2001,116.0972,116.2001,11293.0
2022-02-11 10:20:00,124.25,124.45,124.19,124.45,22318.0,116.2001,116.3871,116.144,116.3871,22318.0
2022-02-11 10:25:00,124.48,124.7,124.41,124.5,16058.0,116.4152,116.6209,116.3497,116.4339,16058.0
2022-02-11 10:30:00,124.57,124.6,124.45,124.49,9329.0,116.4993,116.5274,116.3871,116.4245,9329.0
2022-02-11 10:35:00,124.44,124.84,124.26,124.71,17421.0,116.3778,116.7518,116.2094,116.6303,17421.0
2022-02-11 10:40:00,124.75,124.8,124.55,124.68,12700.0,116.6677,116.7144,116.4806,116.6022,12700.0
2022-02-11 10:45:00,124.62,124.76,124.46,124.46,14630.0,116.5461,116.677,116.3965,116.3965,14630.0
2022-02-11 10:50:00,124.5,124.51,124.43,124.49,13588.0,116.4339,116.4432,116.3684,116.4245,13588.0
2022-02-11 10:55:00,124.5,124.54,124.25,124.25,24607.0,116.4339,116.4713,116.2001,116.2001,24607.0
2022-02-11 11:00:00,124.28,124.46,124.24,124.4,30866.0,116.2281,116.3965,116.1907,116.3403,30866.0
2022-02-11 11:05:00,124.4,124.55,124.25,124.25,16234.0,116.3403,116.4806,116.2001,116.2001,16234.0
2022-02-11 11:10:00,124.22,124.29,124.18,124.23,23248.0,116.172,116.2375,116.1346,116.1814,23248.0
2022-02-11 11:15:00,124.23,124.4,124.18,124.19,19341.0,116.1814,116.3403,116.1346,116.144,19341.0
2022-02-11 11:20:00,124.24,124.27,124.18,124.22,17649.0,116.1907,116.2188,116.1346,116.172,17649.0
2022-02-11 11:25:00,124.23,124.32,124.1,124.13,21639.0,116.1814,116.2655,116.0598,116.0878,21639.0
2022-02-11 11:30:00,124.14,124.54,124.1,124.27,161660.0,116.0972,116.4713,116.0598,116.2188,161660.0
2022-02-11 11:35:00,124.27,124.29,124.03,124.12,9214.0,116.2188,116.2375,115.9943,116.0785,9214.0
2022-02-11 11:40:00,124.14,124.25,124.09,124.1,8885.0,116.0972,116.2001,116.0504,116.0598,8885.0
2022-02-11 11:45:00,124.16,124.32,124.11,124.31,21962.0,116.1159,116.2655,116.0691,116.2562,21962.0
2022-02-11 11:50:00,124.3,124.39,124.12,124.33,9809.0,116.2468,116.331,116.0785,116.2749,9809.0
2022-02-11 11:55:00,124.34,124.64,124.34,124.53,13619.0,116.2842,116.5648,116.2842,116.4619,13619.0
2022-02-11 12:00:00,124.52,124.61,124.35,124.61,14567.0,116.4526,116.5367,116.2936,116.5367,14567.0
2022-02-11 12:05:00,124.59,124.59,124.43,124.47,12457.0,116.518,116.518,116.3684,116.4058,12457.0
2022-02-11 12:10:00,124.5,124.52,124.35,124.47,12356.0,116.4339,116.4526,116.2936,116.4058,12356.0
2022-02-11 12:15:00,124.51,124.54,124.25,124.29,8889.0,116.4432,116.4713,116.2001,116.2375,8889.0
2022-02-11 12:20:00,124.29,124.32,124.15,124.19,11769.0,116.2375,116.2655,116.1065,116.144,11769.0
2022-02-11 12:25:00,124.19,124.3,124.13,124.13,9301.0,116.144,116.2468,116.0878,116.0878,9301.0
2022-02-11 12:30:00,124.17,124.3,124.16,124.22,5126.0,116.1253,116.2468,116.1159,116.172,5126.0
2022-02-11 12:35:00,124.23,124.32,124.21,124.26,4247.0,116.1814,116.2655,116.1627,116.2094,4247.0
2022-02-11 12:40:00,124.25,124.39,124.15,124.15,6964.0,116.2001,116.331,116.1065,116.1065,6964.0
2022-02-11 12:45:00,124.15,124.18,123.95,123.95,9191.0,116.1065,116.1346,115.9195,115.9195,9191.0
2022-02-11 12:50:00,123.95,123.95,123.64,123.65,8688.0,115.9195,115.9195,115.6296,115.6389,8688.0
2022-02-11 12:55:00,123.62,123.78,123.58,123.58,7670.0,115.6109,115.7605,115.5735,115.5735,7670.0
2022-02-11 13:00:00,123.58,123.61,123.29,123.41,10959.0,115.5735,115.6015,115.3023,115.4145,10959.0
2022-02-11 13:05:00,123.41,123.91,123.41,123.86,20985.0,115.4145,115.8821,115.4145,115.8353,20985.0
2022-02-11 13:10:00,123.92,123.92,123.66,123.74,14360.0,115.8914,115.8914,115.6483,115.7231,14360.0
2022-02-11 13:15:00,123.7,123.71,123.51,123.62,21117.0,115.6857,115.6951,115.508,115.6109,21117.0
2022-02-11 13:20:00,123.64,123.64,123.48,123.48,17028.0,115.6296,115.6296,115.48,115.48,17028.0
2022-02-11 13:25:00,123.5,123.5,123.18,123.34,29526.0,115.4987,115.4987,115.1994,115.349,29526.0
2022-02-11 13:30:00,123.32,123.32,123.08,123.23,17044.0,115.3303,115.3303,115.1059,115.2462,17044.0
2022-02-11 13:35:00,123.2,123.21,122.81,122.85,27364.0,115.2181,115.2274,114.8534,114.8908,27364.0
2022-02-11 13:40:00,122.84,122.96,122.51,122.73,25132.0,114.8814,114.9936,114.5728,114.7785,25132.0
2022-02-11 13:45:00,122.61,122.66,122.25,122.42,20735.0,114.6663,114.7131,114.3296,114.4886,20735.0
2022-02-11 13:50:00,122.44,122.69,122.21,122.67,13807.0,114.5073,114.7411,114.2922,114.7224,13807.0
2022-02-11 13:55:00,122.64,122.64,122.18,122.3,17000.0,114.6944,114.6944,114.2642,114.3764,17000.0
2022-02-11 14:00:00,122.3,122.52,122.22,122.45,17206.0,114.3764,114.5822,114.3016,114.5167,17206.0
2022-02-11 14:05:00,122.53,122.64,122.11,122.33,15389.0,114.5915,114.6944,114.1987,114.4045,15389.0
2022-02-11 14:10:00,122.33,122.49,122.25,122.41,15290.0,114.4045,114.5541,114.3296,114.4793,15290.0
2022-02-11 14:15:00,122.41,122.88,122.4,122.74,17804.0,114.4793,114.9188,114.4699,114.7879,17804.0
2022-02-11 14:20:00,122.67,122.86,122.47,122.47,13530.0,114.7224,114.9001,114.5354,114.5354,13530.0
2022-02-11 14:25:00,122.48,122.51,121.95,121.96,25713.0,114.5447,114.5728,114.0491,114.0584,25713.0
2022-02-11 14:30:00,122.0,122.65,121.99,122.58,21550.0,114.0958,114.7037,114.0865,114.6383,21550.0
2022-02-11 14:35:00,122.51,122.55,122.32,122.48,16566.0,114.5728,114.6102,114.3951,114.5447,16566.0
2022-02-11 14:40:00,122.51,122.51,122.09,122.12,22909.0,114.5728,114.5728,114.18,114.2081,22909.0
2022-02-11 14:45:00,122.13,122.13,121.73,121.8,44329.0,114.2174,114.2174,113.8433,113.9088,44329.0
2022-02-11 14:50:00,121.79,121.9,121.51,121.81,19565.0,113.8994,114.0023,113.6376,113.9182,19565.0
2022-02-11 14:55:00,121.83,122.14,121.8,121.96,23984.0,113.9369,114.2268,113.9088,114.0584,23984.0
2022-02-11 15:00:00,121.96,122.61,121.94,122.46,19692.0,114.0584,114.6663,114.0397,114.526,19692.0
2022-02-11 15:05:00,122.45,122.46,121.98,121.98,15188.0,114.5167,114.526,114.0771,114.0771,15188.0
2022-02-11 15:10:00,122.01,122.07,121.83,121.95,16537.0,114.1052,114.1613,113.9369,114.0491,16537.0
2022-02-11 15:15:00,121.97,122.21,121.66,121.73,26684.0,114.0678,114.2922,113.7779,113.8433,26684.0
2022-02-11 15:20:00,121.68,122.01,121.58,121.75,31196.0,113.7966,114.1052,113.7031,113.862,31196.0
2022-02-11 15:25:00,121.75,122.14,121.7,122.09,27266.0,113.862,114.2268,113.8153,114.18,27266.0
2022-02-11 15:30:00,122.08,122.13,121.84,122.12,36490.0,114.1707,114.2174,113.9462,114.2081,36490.0
2022-02-11 15:35:00,122.09,122.2,121.97,122.02,26138.0,114.18,114.2829,114.0678,114.1145,26138.0
2022-02-11 15:40:00,122.02,122.05,121.58,121.85,42920.0,114.1145,114.1426,113.7031,113.9556,42920.0
2022-02-11 15:45:00,121.85,122.53,121.83,122.5,61704.0,113.9556,114.5915,113.9369,114.5634,61704.0
2022-02-11 15:50:00,122.55,122.55,122.19,122.23,66817.0,114.6102,114.6102,114.2735,114.3109,66817.0
2022-02-11 15:55:00,122.23,122.5,122.0,122.0,153921.0,114.3109,114.5634,114.0958,114.0958,153921.0
2022-02-14 09:30:00,122.25,122.94,122.01,122.73,24990.0,114.3296,114.9749,114.1052,114.7785,24990.0
2022-02-14 09:35:00,122.8,122.86,122.44,122.45,23512.0,114.844,114.9001,114.5073,114.5167,23512.0
2022-02-14 09:40:00,122.44,122.71,122.4,122.42,16487.0,114.5073,114.7598,114.4699,114.4886,16487.0
2022-02-14 09:45:00,122.31,122.38,122.07,122.08,17953.0,114.3858,114.4512,114.1613,114.1707,17953.0
2022-02-14 09:50:00,122.09,122.23,121.95,122.23,185686.0,114.18,114.3109,114.0491,114.3109,185686.0
2022-02-14 09:55:00,122.28,122.4,121.95,121.95,13618.0,114.3577,114.4699,114.0491,114.0491,13618.0
2022-02-14 10:00:00,121.99,122.04,121.17,121.23,27434.0,114.0865,114.1332,113.3196,113.3757,27434.0
2022-02-14 10:05:00,121.27,121.79,121.23,121.73,14532.0,113.4131,113.8994,113.3757,113.8433,14532.0
2022-02-14 10:10:00,121.79,122.13,121.79,121.84,9384.0,113.8994,114.2174,113.8994,113.9462,9384.0
2022-02-14 10:15:00,121.84,122.02,121.48,121.92,7621.0,113.9462,114.1145,113.6095,114.021,7621.0
2022-02-14 10:20:00,121.98,122.15,121.85,122.1,15396.0,114.0771,114.2361,113.9556,114.1894,15396.0
2022-02-14 10:25:00,122.19,122.3,121.92,122.09,19561.0,114.2735,114.3764,114.021,114.18,19561.0
2022-02-14 10:30:00,122.08,122.17,121.89,122.12,7483.0,114.1707,114.2548,113.993,114.2081,7483.0
2022-02-14 10:35:00,122.07,122.28,122.02,122.15,12528.0,114.1613,114.3577,114.1145,114.2361,12528.0
2022-02-14 10:40:00,122.2,122.2,122.09,122.1,10581.0,114.2829,114.2829,114.18,114.1894,10581.0
2022-02-14 10:45:00,122.1,122.18,122.04,122.04,12042.0,114.1894,114.2642,114.1332,114.1332,12042.0
2022-02-14 10:50:00,122.05,122.09,121.87,121.95,7377.0,114.1426,114.18,113.9743,114.0491,7377.0
2022-02-14 10:55:00,121.89,121.95,121.54,121.73,151891.0,113.993,114.0491,113.6656,113.8433,151891.0
2022-02-14 11:00:00,121.75,121.8,121.62,121.74,16040.0,113.862,113.9088,113.7405,113.8527,16040.0
2022-02-14 11:05:00,121.7,121.8,121.63,121.7,19295.0,113.8153,113.9088,113.7498,113.8153,19295.0
2022-02-14 11:10:00,121.7,121.7,121.5,121.53,12264.0,113.8153,113.8153,113.6282,113.6563,12264.0
2022-02-14 11:15:00,121.57,121.73,121.57,121.67,19488.0,113.6937,113.8433,113.6937,113.7872,19488.0
2022-02-14 11:20:00,121.7,121.82,121.65,121.7,27624.0,113.8153,113.9275,113.7685,113.8153,27624.0
2022-02-14 11:25:00,121.7,121.7,121.58,121.65,11911.0,113.8153,113.8153,113.7031,113.7685,11911.0
2022-02-14 11:30:00,121.69,121.75,121.39,121.48,18188.0,113.8059,113.862,113.5254,113.6095,18188.0
2022-02-14 11:35:00,121.56,121.62,121.34,121.34,10112.0,113.6843,113.7405,113.4786,113.4786,10112.0
2022-02-14 11:40:00,121.4,121.48,121.31,121.48,14477.0,113.5347,113.6095,113.4505,113.6095,14477.0
2022-02-14 11:45:00,121.48,121.7,121.48,121.62,9962.0,113.6095,113.8153,113.6095,113.7405,9962.0
2022-02-14 11:50:00,121.58,121.59,121.27,121.3,11494.0,113.7031,113.7124,113.4131,113.4412,11494.0
2022-02-14 11:55:00,121.3,121.53,121.3,121.46,8299.0,113.4412,113.6563,113.4412,113.5908,8299.0
2022-02-14 12:00:00,121.43,121.48,121.36,121.41,11533.0,113.5628,113.6095,113.4973,113.5441,11533.0
2022-02-14 12:05:00,121.37,121.38,121.22,121.24,16232.0,113.5067,113.516,113.3664,113.3851,16232.0
2022-02-14 12:10:00,121.22,121.45,121.19,121.45,8959.0,113.3664,113.5815,113.3383,113.5815,8959.0
2022-02-14 12:15:00,121.45,121.5,121.28,121.31,19141.0,113.5815,113.6282,113.4225,113.4505,19141.0
2022-02-14 12:20:00,121.33,121.36,121.2,121.26,17597.0,113.4692,113.4973,113.3477,113.4038,17597.0
2022-02-14 12:25:00,121.24,121.36,121.21,121.36,15301.0,113.3851,113.4973,113.357,113.4973,15301.0
2022-02-14 12:30:00,121.36,121.41,121.32,121.33,11076.0,113.4973,113.5441,113.4599,113.4692,11076.0
2022-02-14 12:35:00,121.35,121.35,121.22,121.26,7601.0,113.488,113.488,113.3664,113.4038,7601.0
2022-02-14 12:40:00,121.28,121.65,121.28,121.57,15915.0,113.4225,113.7685,113.4225,113.6937,15915.0
2022-02-14 12:45:00,121.49,121.54,121.44,121.53,10846.0,113.6189,113.6656,113.5721,113.6563,10846.0
2022-02-14 12:50:00,121.55,121.55,121.41,121.55,11576.0,113.675,113.675,113.5441,113.675,11576.0
2022-02-14 12:55:00,121.49,121.53,121.44,121.5,9995.0,113.6189,113.6563,113.5721,113.6282,9995.0
2022-02-14 13:00:00,121.5,121.7,121.38,121.66,121387.0,113.6282,113.8153,113.516,113.7779,121387.0
2022-02-14 13:05:00,121.7,121.87,121.62,121.87,12249.0,113.8153,113.9743,113.7405,113.9743,12249.0
2022-02-14 13:10:00,121.87,121.91,121.75,121.8,11831.0,113.9743,114.0117,113.862,113.9088,11831.0
2022-02-14 13:15:00,121.79,121.8,121.66,121.7,16477.0,113.8994,113.9088,113.7779,113.8153,16477.0
2022-02-14 13:20:00,121.67,121.7,121.56,121.57,9725.0,113.7872,113.8153,113.6843,113.6937,9725.0
2022-02-14 13:25:00,121.61,121.7,121.61,121.67,10998.0,113.7311,113.8153,113.7311,113.7872,10998.0
2022-02-14 13:30:00,121.67,121.7,121.44,121.55,9121.0,113.7872,113.8153,113.5721,113.675,9121.0
2022-02-14 13:35:00,121.59,121.73,121.55,121.67,11227.0,113.7124,113.8433,113.675,113.7872,11227.0
2022-02-14 13:40:00,121.67,121.7,121.51,121.53,9729.0,113.7872,113.8153,113.6376,113.6563,9729.0
2022-02-14 13:45:00,121.5,121.6,121.36,121.4,8795.0,113.6282,113.7218,113.4973,113.5347,8795.0
2022-02-14 13:50:00,121.35,121.35,121.0,121.0,17807.0,113.488,113.488,113.1606,113.1606,17807.0
2022-02-14 13:55:00,121.0,121.14,120.94,120.97,16979.0,113.1606,113.2916,113.1045,113.1326,16979.0
2022-02-14 14:00:00,120.95,121.02,120.83,120.93,14429.0,113.1139,113.1793,113.0016,113.0952,14429.0
2022-02-14 14:05:00,120.91,120.91,120.63,120.63,23063.0,113.0765,113.0765,112.8146,112.8146,23063.0
2022-02-14 14:10:00,120.56,120.86,120.54,120.83,8900.0,112.7491,113.0297,112.7304,113.0016,8900.0
2022-02-14 14:15:00,120.81,120.83,120.7,120.76,6865.0,112.9829,113.0016,112.8801,112.9362,6865.0
2022-02-14 14:20:00,120.79,120.9,120.74,120.75,14824.0,112.9642,113.0671,112.9175,112.9268,14824.0
2022-02-14 14:25:00,120.76,121.29,120.65,121.09,10753.0,112.9362,113.4318,112.8333,113.2448,10753.0
2022-02-14 14:30:00,121.01,121.19,120.9,121.18,7065.0,113.17,113.3383,113.0671,113.329,7065.0
2022-02-14 14:35:00,121.23,121.25,121.03,121.09,9125.0,113.3757,113.3944,113.1887,113.2448,9125.0
2022-02-14 14:40:00,121.09,121.26,120.92,121.05,12487.0,113.2448,113.4038,113.0858,113.2074,12487.0
2022-02-14 14:45:00,120.99,121.18,120.96,121.06,8573.0,113.1513,113.329,113.1232,113.2167,8573.0
2022-02-14 14:50:00,121.07,121.4,121.07,121.07,15222.0,113.2261,113.5347,113.2261,113.2261,15222.0
2022-02-14 14:55:00,121.07,121.28,121.06,121.2,9594.0,113.2261,113.4225,113.2167,113.3477,9594.0
2022-02-14 15:00:00,121.2,121.23,121.09,121.23,16457.0,113.3477,113.3757,113.2448,113.3757,16457.0
2022-02-14 15:05:00,121.16,121.41,121.0,121.36,12971.0,113.3103,113.5441,113.1606,113.4973,12971.0
2022-02-14 15:10:00,121.32,121.45,121.06,121.45,9268.0,113.4599,113.5815,113.2167,113.5815,9268.0
2022-02-14 15:15:00,121.4,121.4,121.14,121.22,10203.0,113.5347,113.5347,113.2916,113.3664,10203.0
2022-02-14 15:20:00,121.17,121.56,121.08,121.48,12915.0,113.3196,113.6843,113.2354,113.6095,12915.0
2022-02-14 15:25:00,121.5,121.5,121.32,121.34,14869.0,113.6282,113.6282,113.4599,113.4786,14869.0
2022-02-14 15:30:00,121.34,121.58,121.29,121.57,22311.0,113.4786,113.7031,113.4318,113.6937,22311.0
2022-02-14 15:35:00,121.51,121.61,121.32,121.51,29971.0,113.6376,113.7311,113.4599,113.6376,29971.0
2022-02-14 15:40:00,121.53,121.75,121.51,121.75,20594.0,113.6563,113.862,113.6376,113.862,20594.0
2022-02-14 15:45:00,121.67,121.74,121.44,121.59,58945.0,113.7872,113.8527,113.5721,113.7124,58945.0
2022-02-14 15:50:00,121.57,121.57,121.29,121.51,65104.0,113.6937,113.6937,113.4318,113.6376,65104.0
2022-02-14 15:55:00,121.5,121.56,121.35,121.35,148805.0,113.6282,113.6843,113.488,113.488,148805.0
2022-02-15 09:30:00,122.78,123.12,122.35,123.09,43946.0,114.8253,115.1433,114.4232,115.1152,43946.0
2022-02-15 09:35:00,123.14,123.43,123.02,123.33,77044.0,115.162,115.4332,115.0498,115.3397,77044.0
2022-02-15 09:40:00,123.34,123.4,122.9,122.95,39894.0,115.349,115.4051,114.9375,114.9843,39894.0
2022-02-15 09:45:00,122.96,123.14,122.68,122.68,61353.0,114.9936,115.162,114.7318,114.7318,61353.0
2022-02-15 09:50:00,122.73,122.94,122.59,122.9,61446.0,114.7785,114.9749,114.6476,114.9375,61446.0
2022-02-15 09:55:00,122.92,122.94,122.49,122.51,254780.0,114.9562,114.9749,114.5541,114.5728,254780.0
2022-02-15 10:00:00,122.52,122.87,122.4,122.49,23574.0,114.5822,114.9095,114.4699,114.5541,23574.0
2022-02-15 10:05:00,122.56,122.84,122.42,122.78,30984.0,114.6196,114.8814,114.4886,114.8253,30984.0
2022-02-15 10:10:00,122.72,122.82,122.43,122.74,20108.0,114.7692,114.8627,114.498,114.7879,20108.0
2022-02-15 10:15:00,122.74,122.96,122.74,122.77,33616.0,114.7879,114.9936,114.7879,114.816,33616.0
2022-02-15 10:20:00,122.8,122.92,122.72,122.87,31308.0,114.844,114.9562,114.7692,114.9095,31308.0
2022-02-15 10:25:00,122.86,123.17,122.8,123.11,26208.0,114.9001,115.19,114.844,115.1339,26208.0
2022-02-15 10:30:00,123.07,123.09,122.72,122.88,16714.0,115.0965,115.1152,114.7692,114.9188,16714.0
2022-02-15 10:35:00,122.9,123.06,122.86,123.05,39681.0,114.9375,115.0872,114.9001,115.0778,39681.0
2022-02-15 10:40:00,123.05,123.34,123.05,123.16,23887.0,115.0778,115.349,115.0778,115.1807,23887.0
2022-02-15 10:45:00,123.17,123.29,123.1,123.18,30406.0,115.19,115.3023,115.1246,115.1994,30406.0
2022-02-15 10:50:00,123.17,123.32,123.09,123.2,24032.0,115.19,115.3303,115.1152,115.2181,24032.0
2022-02-15 10:55:00,123.2,123.25,123.12,123.15,56749.0,115.2181,115.2649,115.1433,115.1713,56749.0
2022-02-15 11:00:00,123.15,123.25,123.01,123.25,16107.0,115.1713,115.2649,115.0404,115.2649,16107.0
2022-02-15 11:05:00,123.23,123.28,123.17,123.21,22193.0,115.2462,115.2929,115.19,115.2274,22193.0
2022-02-15 11:10:00,123.2,123.21,122.95,122.96,38030.0,115.2181,115.2274,114.9843,114.9936,38030.0
2022-02-15 11:15:00,122.96,122.96,122.84,122.87,20414.0,114.9936,114.9936,114.8814,114.9095,20414.0
2022-02-15 11:20:00,122.87,122.87,122.64,122.64,23081.0,114.9095,114.9095,114.6944,114.6944,23081.0
2022-02-15 11:25:00,122.61,122.75,122.59,122.66,25659.0,114.6663,114.7972,114.6476,114.7131,25659.0
2022-02-15 11:30:00,122.67,122.77,122.61,122.74,23702.0,114.7224,114.816,114.6663,114.7879,23702.0
2022-02-15 11:35:00,122.74,122.95,122.69,122.87,31987.0,114.7879,114.9843,114.7411,114.9095,31987.0
2022-02-15 11:40:00,122.85,122.89,122.81,122.87,25901.0,114.8908,114.9282,114.8534,114.9095,25901.0
2022-02-15 11:45:00,122.87,122.88,122.75,122.79,38315.0,114.9095,114.9188,114.7972,114.8347,38315.0
2022-02-15 11:50:00,122.79,122.8,122.57,122.64,16680.0,114.8347,114.844,114.6289,114.6944,16680.0
2022-02-15 11:55:00,122.65,122.94,122.65,122.84,29543.0,114.7037,114.9749,114.7037,114.8814,29543.0
2022-02-15 12:00:00,122.85,123.04,122.66,122.7,39041.0,114.8908,115.0685,114.7131,114.7505,39041.0
2022-02-15 12:05:00,122.7,122.74,122.66,122.68,18052.0,114.7505,114.7879,114.7131,114.7318,18052.0
2022-02-15 12:10:00,122.68,122.79,122.66,122.68,29234.0,114.7318,114.8347,114.7131,114.7318,29234.0
2022-02-15 12:15:00,122.69,122.94,122.56,122.74,25904.0,114.7411,114.9749,114.6196,114.7879,25904.0
2022-02-15 12:20:00,122.76,122.76,122.57,122.62,17273.0,114.8066,114.8066,114.6289,114.6757,17273.0
2022-02-15 12:25:00,122.62,122.81,122.56,122.77,28461.0,114.6757,114.8534,114.6196,114.816,28461.0
2022-02-15 12:30:00,122.76,122.78,122.66,122.71,31225.0,114.8066,114.8253,114.7131,114.7598,31225.0
2022-02-15 12:35:00,122.71,122.78,122.65,122.73,22330.0,114.7598,114.8253,114.7037,114.7785,22330.0
2022-02-15 12:40:00,122.75,122.76,122.67,122.72,25998.0,114.7972,114.8066,114.7224,114.7692,25998.0
2022-02-15 12:45:00,122.73,122.79,122.58,122.59,23430.0,114.7785,114.8347,114.6383,114.6476,23430.0
2022-02-15 12:50:00,122.61,122.84,122.6,122.76,15639.0,114.6663,114.8814,114.657,114.8066,15639.0
2022-02-15 12:55:00,122.75,122.76,122.67,122.68,19144.0,114.7972,114.8066,114.7224,114.7318,19144.0
2022-02-15 13:00:00,122.71,122.8,122.7,122.72,26239.0,114.7598,114.844,114.7505,114.7692,26239.0
2022-02-15 13:05:00,122.73,123.06,122.69,123.06,29626.0,114.7785,115.0872,114.7411,115.0872,29626.0
2022-02-15 13:10:00,123.01,123.02,122.7,122.73,57845.0,115.0404,115.0498,114.7505,114.7785,57845.0
2022-02-15 13:15:00,122.73,122.81,122.66,122.7,17721.0,114.7785,114.8534,114.7131,114.7505,17721.0
2022-02-15 13:20:00,122.72,122.85,122.7,122.76,64304.0,114.7692,114.8908,114.7505,114.8066,64304.0
2022-02-15 13:25:00,122.76,122.8,122.69,122.76,54207.0,114.8066,114.844,114.7411,114.8066,54207.0
2022-02-15 13:30:00,122.78,122.91,122.59,122.71,195996.0,114.8253,114.9469,114.6476,114.7598,195996.0
2022-02-15 13:35:00,122.71,122.77,122.63,122.72,28503.0,114.7598,114.816,114.685,114.7692,28503.0
2022-02-15 13:40:00,122.72,122.77,122.68,122.7,31902.0,114.7692,114.816,114.7318,114.7505,31902.0
2022-02-15 13:45:00,122.71,122.76,122.7,122.75,46130.0,114.7598,114.8066,114.7505,114.7972,46130.0
2022-02-15 13:50:00,122.75,122.81,122.69,122.8,48469.0,114.7972,114.8534,114.7411,114.844,48469.0
2022-02-15 13:55:00,122.81,123.2,122.76,123.05,44508.0,114.8534,115.2181,114.8066,115.0778,44508.0
2022-02-15 14:00:00,123.09,123.3,122.97,123.13,18733.0,115.1152,115.3116,115.003,115.1526,18733.0
2022-02-15 14:05:00,123.13,123.31,123.03,123.28,15846.0,115.1526,115.321,115.0591,115.2929,15846.0
2022-02-15 14:10:00,123.28,123.41,123.23,123.27,34455.0,115.2929,115.4145,115.2462,115.2836,34455.0
2022-02-15 14:15:00,123.27,123.34,123.13,123.34,17638.0,115.2836,115.349,115.1526,115.349,17638.0
2022-02-15 14:20:00,123.32,123.57,123.29,123.52,18777.0,115.3303,115.5641,115.3023,115.5174,18777.0
2022-02-15 14:25:00,123.54,123.75,123.54,123.67,38873.0,115.5361,115.7325,115.5361,115.6576,38873.0
2022-02-15 14:30:00,123.66,123.66,123.38,123.42,18749.0,115.6483,115.6483,115.3864,115.4238,18749.0
2022-02-15 14:35:00,123.42,123.49,123.29,123.29,34139.0,115.4238,115.4893,115.3023,115.3023,34139.0
2022-02-15 14:40:00,123.35,123.62,123.31,123.54,63545.0,115.3584,115.6109,115.321,115.5361,63545.0
2022-02-15 14:45:00,123.55,123.63,123.46,123.54,23735.0,115.5454,115.6202,115.4612,115.5361,23735.0
2022-02-15 14:50:00,123.54,123.92,123.51,123.85,34269.0,115.5361,115.8914,115.508,115.826,34269.0
2022-02-15 14:55:00,123.83,123.96,123.79,123.86,28767.0,115.8073,115.9289,115.7699,115.8353,28767.0
2022-02-15 15:00:00,123.84,124.07,123.83,123.98,24673.0,115.8166,116.0317,115.8073,115.9476,24673.0
2022-02-15 15:05:00,124.02,124.02,123.87,123.87,19926.0,115.985,115.985,115.8447,115.8447,19926.0
2022-02-15 15:10:00,123.88,123.89,123.61,123.61,44243.0,115.854,115.8634,115.6015,115.6015,44243.0
2022-02-15 15:15:00,123.59,123.61,123.4,123.61,43664.0,115.5828,115.6015,115.4051,115.6015,43664.0
2022-02-15 15:20:00,123.61,123.62,123.34,123.35,26373.0,115.6015,115.6109,115.349,115.3584,26373.0
2022-02-15 15:25:00,123.36,123.58,123.35,123.51,28227.0,115.3677,115.5735,115.3584,115.508,28227.0
2022-02-15 15:30:00,123.49,123.49,123.2,123.32,27584.0,115.4893,115.4893,115.2181,115.3303,27584.0
2022-02-15 15:35:00,123.28,123.38,122.97,123.02,36042.0,115.2929,115.3864,115.003,115.0498,36042.0
2022-02-15 15:40:00,123.03,123.13,122.94,123.07,53494.0,115.0591,115.1526,114.9749,115.0965,53494.0
2022-02-15 15:45:00,123.09,123.19,122.95,123.08,68342.0,115.1152,115.2087,114.9843,115.1059,68342.0
2022-02-15 15:50:00,123.07,123.33,123.03,123.07,114784.0,115.0965,115.3397,115.0591,115.0965,114784.0
2022-02-15 15:55:00,123.08,123.11,122.9,123.0,265632.0,115.1059,115.1339,114.9375,115.0311,265632.0
2022-02-16 09:30:00,122.65,122.97,122.21,122.62,22952.0,114.7037,115.003,114.2922,114.6757,22952.0
2022-02-16 09:35:00,122.47,122.85,122.47,122.59,6752.0,114.5354,114.8908,114.5354,114.6476,6752.0
2022-02-16 09:40:00,122.67,122.72,122.46,122.54,15275.0,114.7224,114.7692,114.526,114.6009,15275.0
2022-02-16 09:45:00,122.59,122.63,122.32,122.49,7282.0,114.6476,114.685,114.3951,114.5541,7282.0
2022-02-16 09:50:00,122.49,122.49,122.29,122.38,7026.0,114.5541,114.5541,114.3671,114.4512,7026.0
2022-02-16 09:55:00,122.38,122.41,122.14,122.18,10536.0,114.4512,114.4793,114.2268,114.2642,10536.0
2022-02-16 10:00:00,122.16,122.54,122.05,122.53,8914.0,114.2455,114.6009,114.1426,114.5915,8914.0
2022-02-16 10:05:00,122.57,122.57,122.38,122.39,7248.0,114.6289,114.6289,114.4512,114.4606,7248.0
2022-02-16 10:10:00,122.41,122.63,122.27,122.27,12159.0,114.4793,114.685,114.3483,114.3483,12159.0
2022-02-16 10:15:00,122.25,122.28,121.82,121.95,16000.0,114.3296,114.3577,113.9275,114.0491,16000.0
2022-02-16 10:20:00,121.95,122.16,121.88,122.13,10111.0,114.0491,114.2455,113.9836,114.2174,10111.0
2022-02-16 10:25:00,122.11,122.12,121.89,121.9,11316.0,114.1987,114.2081,113.993,114.0023,11316.0
2022-02-16 10:30:00,121.86,121.94,121.82,121.85,11456.0,113.9649,114.0397,113.9275,113.9556,11456.0
2022-02-16 10:35:00,121.87,122.17,121.87,122.14,9040.0,113.9743,114.2548,113.9743,114.2268,9040.0
2022-02-16 10:40:00,122.12,122.25,121.97,122.19,10897.0,114.2081,114.3296,114.0678,114.2735,10897.0
2022-02-16 10:45:00,122.25,122.28,121.95,121.99,11385.0,114.3296,114.3577,114.0491,114.0865,11385.0
2022-02-16 10:50:00,122.01,122.11,121.86,122.09,15797.0,114.1052,114.1987,113.9649,114.18,15797.0
2022-02-16 10:55:00,122.09,122.14,121.86,122.14,26902.0,114.18,114.2268,113.9649,114.2268,26902.0
2022-02-16 11:00:00,122.1,122.36,122.02,122.36,11042.0,114.1894,114.4325,114.1145,114.4325,11042.0
2022-02-16 11:05:00,122.35,122.57,122.17,122.57,10041.0,114.4232,114.6289,114.2548,114.6289,10041.0
2022-02-16 11:10:00,122.55,122.64,122.41,122.48,13533.0,114.6102,114.6944,114.4793,114.5447,13533.0
2022-02-16 11:15:00,122.48,122.64,122.44,122.63,10507.0,114.5447,114.6944,114.5073,114.685,10507.0
2022-02-16 11:20:00,122.63,122.7,122.53,122.7,23844.0,114.685,114.7505,114.5915,114.7505,23844.0
2022-02-16 11:25:00,122.7,122.82,122.68,122.73,18849.0,114.7505,114.8627,114.7318,114.7785,18849.0
2022-02-16 11:30:00,122.73,122.75,122.62,122.72,8247.0,114.7785,114.7972,114.6757,114.7692,8247.0
2022-02-16 11:35:00,122.72,122.97,122.71,122.83,13122.0,114.7692,115.003,114.7598,114.8721,13122.0
2022-02-16 11:40:00,122.83,122.93,122.81,122.91,10781.0,114.8721,114.9656,114.8534,114.9469,10781.0
2022-02-16 11:45:00,122.93,123.06,122.82,123.05,12324.0,114.9656,115.0872,114.8627,115.0778,12324.0
2022-02-16 11:50:00,123.06,123.18,123.04,123.1,11795.0,115.0872,115.1994,115.0685,115.1246,11795.0
2022-02-16 11:55:00,123.1,123.18,123.1,123.17,11939.0,115.1246,115.1994,115.1246,115.19,11939.0
2022-02-16 12:00:00,123.18,123.33,123.03,123.07,13808.0,115.1994,115.3397,115.0591,115.0965,13808.0
2022-02-16 12:05:00,123.05,123.07,122.9,123.0,9341.0,115.0778,115.0965,114.9375,115.0311,9341.0
2022-02-16 12:10:00,122.98,123.15,122.98,123.15,4986.0,115.0123,115.1713,115.0123,115.1713,4986.0
2022-02-16 12:15:00,123.15,123.23,123.05,123.1,7842.0,115.1713,115.2462,115.0778,115.1246,7842.0
2022-02-16 12:20:00,123.09,123.18,123.09,123.13,6305.0,115.1152,115.1994,115.1152,115.1526,6305.0
2022-02-16 12:25:00,123.13,123.16,123.04,123.05,7474.0,115.1526,115.1807,115.0685,115.0778,7474.0
2022-02-16 12:30:00,123.01,123.01,122.81,122.84,8675.0,115.0404,115.0404,114.8534,114.8814,8675.0
2022-02-16 12:35:00,122.85,122.89,122.75,122.88,17334.0,114.8908,114.9282,114.7972,114.9188,17334.0
2022-02-16 12:40:00,122.88,122.95,122.8,122.89,12545.0,114.9188,114.9843,114.844,114.9282,12545.0
2022-02-16 12:45:00,122.86,123.1,122.86,122.87,8084.0,114.9001,115.1246,114.9001,114.9095,8084.0
2022-02-16 12:50:00,122.9,123.07,122.9,122.96,5923.0,114.9375,115.0965,114.9375,114.9936,5923.0
2022-02-16 12:55:00,122.96,123.05,122.93,123.05,5853.0,114.9936,115.0778,114.9656,115.0778,5853.0
2022-02-16 13:00:00,123.04,123.04,122.95,122.95,5896.0,115.0685,115.0685,114.9843,114.9843,5896.0
2022-02-16 13:05:00,122.93,123.05,122.93,123.01,6653.0,114.9656,115.0778,114.9656,115.0404,6653.0
2022-02-16 13:10:00,123.0,123.08,122.98,123.07,4850.0,115.0311,115.1059,115.0123,115.0965,4850.0
2022-02-16 13:15:00,123.06,123.15,123.06,123.11,9198.0,115.0872,115.1713,115.0872,115.1339,9198.0
2022-02-16 13:20:00,123.18,123.36,123.14,123.26,8137.0,115.1994,115.3677,115.162,115.2742,8137.0
2022-02-16 13:25:00,123.27,123.39,123.25,123.38,5352.0,115.2836,115.3958,115.2649,115.3864,5352.0
2022-02-16 13:30:00,123.39,123.4,123.31,123.38,4817.0,115.3958,115.4051,115.321,115.3864,4817.0
2022-02-16 13:35:00,123.37,123.47,123.33,123.45,6979.0,115.3771,115.4706,115.3397,115.4519,6979.0
2022-02-16 13:40:00,123.43,123.44,123.32,123.4,7891.0,115.4332,115.4425,115.3303,115.4051,7891.0
2022-02-16 13:45:00,123.4,123.45,123.34,123.37,11032.0,115.4051,115.4519,115.349,115.3771,11032.0
2022-02-16 13:50:00,123.38,123.53,123.36,123.42,6177.0,115.3864,115.5267,115.3677,115.4238,6177.0
2022-02-16 13:55:00,123.44,123.44,123.22,123.34,8342.0,115.4425,115.4425,115.2368,115.349,8342.0
2022-02-16 14:00:00,123.37,123.61,123.08,123.45,21012.0,115.3771,115.6015,115.1059,115.4519,21012.0
2022-02-16 14:05:00,123.45,123.62,123.35,123.43,19163.0,115.4519,115.6109,115.3584,115.4332,19163.0
2022-02-16 14:10:00,123.37,123.46,123.19,123.25,11563.0,115.3771,115.4612,115.2087,115.2649,11563.0
2022-02-16 14:15:00,123.28,123.57,123.28,123.39,10725.0,115.2929,115.5641,115.2929,115.3958,10725.0
2022-02-16 14:20:00,123.38,123.6,123.38,123.57,28003.0,115.3864,115.5922,115.3864,115.5641,28003.0
2022-02-16 14:25:00,123.6,123.61,123.47,123.55,29244.0,115.5922,115.6015,115.4706,115.5454,29244.0
2022-02-16 14:30:00,123.56,123.66,123.43,123.43,29591.0,115.5548,115.6483,115.4332,115.4332,29591.0
2022-02-16 14:35:00,123.43,123.45,123.24,123.43,8908.0,115.4332,115.4519,115.2555,115.4332,8908.0
2022-02-16 14:40:00,123.4,123.42,123.27,123.39,11528.0,115.4051,115.4238,115.2836,115.3958,11528.0
2022-02-16 14:45:00,123.41,123.45,123.26,123.35,15660.0,115.4145,115.4519,115.2742,115.3584,15660.0
2022-02-16 14:50:00,123.34,123.37,123.21,123.33,13515.0,115.349,115.3771,115.2274,115.3397,13515.0
2022-02-16 14:55:00,123.34,123.52,123.3,123.51,23197.0,115.349,115.5174,115.3116,115.508,23197.0
2022-02-16 15:00:00,123.53,123.53,123.35,123.48,37689.0,115.5267,115.5267,115.3584,115.48,37689.0
2022-02-16 15:05:00,123.51,123.53,123.38,123.44,17485.0,115.508,115.5267,115.3864,115.4425,17485.0
2022-02-16 15:10:00,123.44,123.48,123.28,123.31,24305.0,115.4425,115.48,115.2929,115.321,24305.0
2022-02-16 15:15:00,123.29,123.45,123.25,123.42,18197.0,115.3023,115.4519,115.2649,115.4238,18197.0
2022-02-16 15:20:00,123.42,123.46,123.36,123.41,18305.0,115.4238,115.4612,115.3677,115.4145,18305.0
2022-02-16 15:25:00,123.41,123.47,123.36,123.41,19571.0,115.4145,115.4706,115.3677,115.4145,19571.0
2022-02-16 15:30:00,123.41,123.45,123.3,123.36,24455.0,115.4145,115.4519,115.3116,115.3677,24455.0
2022-02-16 15:35:00,123.39,123.44,123.21,123.33,43510.0,115.3958,115.4425,115.2274,115.3397,43510.0
2022-02-16 15:40:00,123.33,123.37,123.24,123.26,38762.0,115.3397,115.3771,115.2555,115.2742,38762.0
2022-02-16 15:45:00,123.25,123.52,123.21,123.46,40882.0,115.2649,115.5174,115.2274,115.4612,40882.0
2022-02-16 15:50:00,123.46,123.55,123.34,123.36,88076.0,115.4612,115.5454,115.349,115.3677,88076.0
2022-02-16 15:55:00,123.35,123.39,123.17,123.36,215597.0,115.3584,115.3958,115.19,115.3677,215597.0
2022-02-17 09:30:00,123.59,123.74,122.79,123.32,35379.0,116.1164,116.2573,115.3647,115.8627,35379.0
2022-02-17 09:35:00,123.31,123.54,123.05,123.48,32773.0,115.8533,116.0694,115.609,116.013,32773.0
2022-02-17 09:40:00,123.48,123.81,123.25,123.58,28138.0,116.013,116.3231,115.7969,116.107,28138.0
2022-02-17 09:45:00,123.57,123.57,123.14,123.29,16243.0,116.0976,116.0976,115.6936,115.8345,16243.0
2022-02-17 09:50:00,123.32,123.32,122.87,122.89,16711.0,115.8627,115.8627,115.4399,115.4587,16711.0
2022-02-17 09:55:00,122.86,123.28,122.85,123.0,20658.0,115.4305,115.8251,115.4211,115.5621,20658.0
2022-02-17 10:00:00,123.07,123.64,123.0,123.51,18769.0,115.6278,116.1633,115.5621,116.0412,18769.0
2022-02-17 10:05:00,123.49,123.69,123.46,123.64,22087.0,116.0224,116.2103,115.9942,116.1633,22087.0
2022-02-17 10:10:00,123.64,123.8,123.49,123.8,14866.0,116.1633,116.3137,116.0224,116.3137,14866.0
2022-02-17 10:15:00,123.76,123.82,123.67,123.7,7772.0,116.2761,116.3325,116.1915,116.2197,7772.0
2022-02-17 10:20:00,123.73,123.77,123.64,123.77,10487.0,116.2479,116.2855,116.1633,116.2855,10487.0
2022-02-17 10:25:00,123.75,123.75,123.4,123.4,8575.0,116.2667,116.2667,115.9379,115.9379,8575.0
2022-02-17 10:30:00,123.34,123.51,123.22,123.36,15403.0,115.8815,116.0412,115.7687,115.9003,15403.0
2022-02-17 10:35:00,123.31,123.39,123.23,123.39,8630.0,115.8533,115.9285,115.7781,115.9285,8630.0
2022-02-17 10:40:00,123.36,123.43,123.19,123.19,14169.0,115.9003,115.966,115.7406,115.7406,14169.0
2022-02-17 10:45:00,123.25,123.58,123.13,123.15,14681.0,115.7969,116.107,115.6842,115.703,14681.0
2022-02-17 10:50:00,123.21,123.28,123.17,123.25,15944.0,115.7594,115.8251,115.7218,115.7969,15944.0
2022-02-17 10:55:00,123.22,123.35,123.17,123.35,16937.0,115.7687,115.8909,115.7218,115.8909,16937.0
2022-02-17 11:00:00,123.31,123.52,123.28,123.41,7487.0,115.8533,116.0506,115.8251,115.9473,7487.0
2022-02-17 11:05:00,123.41,123.52,123.36,123.44,10161.0,115.9473,116.0506,115.9003,115.9754,10161.0
2022-02-17 11:10:00,123.47,123.65,123.41,123.65,7462.0,116.0036,116.1727,115.9473,116.1727,7462.0
2022-02-17 11:15:00,123.58,123.61,123.45,123.48,6905.0,116.107,116.1352,115.9848,116.013,6905.0
2022-02-17 11:20:00,123.52,123.57,123.43,123.43,11330.0,116.0506,116.0976,115.966,115.966,11330.0
2022-02-17 11:25:00,123.42,123.58,123.42,123.48,10075.0,115.9567,116.107,115.9567,116.013,10075.0
2022-02-17 11:30:00,123.47,123.48,123.29,123.33,5406.0,116.0036,116.013,115.8345,115.8721,5406.0
2022-02-17 11:35:00,123.32,123.52,123.32,123.37,8817.0,115.8627,116.0506,115.8627,115.9097,8817.0
2022-02-17 11:40:00,123.35,123.57,123.35,123.57,6381.0,115.8909,116.0976,115.8909,116.0976,6381.0
2022-02-17 11:45:00,123.51,123.76,123.44,123.75,9975.0,116.0412,116.2761,115.9754,116.2667,9975.0
2022-02-17 11:50:00,123.71,123.89,123.67,123.83,14699.0,116.2291,116.3982,116.1915,116.3419,14699.0
2022-02-17 11:55:00,123.86,123.96,123.85,123.88,10897.0,116.37,116.464,116.3607,116.3888,10897.0
2022-02-17 12:00:00,123.95,124.03,123.86,123.93,16650.0,116.4546,116.5298,116.37,116.4358,16650.0
2022-02-17 12:05:00,123.93,124.04,123.86,123.9,10235.0,116.4358,116.5392,116.37,116.4076,10235.0
2022-02-17 12:10:00,123.91,123.91,123.66,123.84,7466.0,116.417,116.417,116.1821,116.3513,7466.0
2022-02-17 12:15:00,123.81,123.81,123.66,123.71,3603.0,116.3231,116.3231,116.1821,116.2291,3603.0
2022-02-17 12:20:00,123.72,123.81,123.71,123.75,12367.0,116.2385,116.3231,116.2291,116.2667,12367.0
2022-02-17 12:25:00,123.77,123.85,123.72,123.84,12574.0,116.2855,116.3607,116.2385,116.3513,12574.0
2022-02-17 12:30:00,123.82,123.89,123.77,123.81,9013.0,116.3325,116.3982,116.2855,116.3231,9013.0
2022-02-17 12:35:00,123.82,123.93,123.74,123.93,29519.0,116.3325,116.4358,116.2573,116.4358,29519.0
2022-02-17 12:40:00,123.93,124.05,123.9,124.05,14792.0,116.4358,116.5486,116.4076,116.5486,14792.0
2022-02-17 12:45:00,124.07,124.08,123.94,123.99,6317.0,116.5673,116.5767,116.4452,116.4922,6317.0
2022-02-17 12:50:00,123.97,124.11,123.93,124.11,4951.0,116.4734,116.6049,116.4358,116.6049,4951.0
2022-02-17 12:55:00,124.12,124.24,124.12,124.2,7269.0,116.6143,116.7271,116.6143,116.6895,7269.0
2022-02-17 13:00:00,124.22,124.33,124.2,124.26,7956.0,116.7083,116.8116,116.6895,116.7459,7956.0
2022-02-17 13:05:00,124.26,124.3,124.18,124.23,5954.0,116.7459,116.7834,116.6707,116.7177,5954.0
2022-02-17 13:10:00,124.25,124.42,124.2,124.42,6382.0,116.7365,116.8962,116.6895,116.8962,6382.0
2022-02-17 13:15:00,124.45,124.71,124.45,124.57,15888.0,116.9244,117.1686,116.9244,117.0371,15888.0
2022-02-17 13:20:00,124.57,124.57,124.24,124.5,17704.0,117.0371,117.0371,116.7271,116.9713,17704.0
2022-02-17 13:25:00,124.47,124.49,124.35,124.39,11792.0,116.9432,116.9619,116.8304,116.868,11792.0
2022-02-17 13:30:00,124.39,124.41,124.27,124.28,13779.0,116.868,116.8868,116.7553,116.7646,13779.0
2022-02-17 13:35:00,124.26,124.55,124.26,124.49,6407.0,116.7459,117.0183,116.7459,116.9619,6407.0
2022-02-17 13:40:00,124.47,124.58,124.41,124.58,7159.0,116.9432,117.0465,116.8868,117.0465,7159.0
2022-02-17 13:45:00,124.56,124.64,124.52,124.56,9762.0,117.0277,117.1029,116.9901,117.0277,9762.0
2022-02-17 13:50:00,124.61,124.77,124.59,124.72,5923.0,117.0747,117.225,117.0559,117.178,5923.0
2022-02-17 13:55:00,124.73,124.8,124.7,124.8,5445.0,117.1874,117.2532,117.1592,117.2532,5445.0
2022-02-17 14:00:00,124.8,124.84,124.66,124.69,22617.0,117.2532,117.2908,117.1217,117.1499,22617.0
2022-02-17 14:05:00,124.73,124.92,124.71,124.81,17285.0,117.1874,117.3659,117.1686,117.2626,17285.0
2022-02-17 14:10:00,124.8,124.94,124.79,124.94,14176.0,117.2532,117.3847,117.2438,117.3847,14176.0
2022-02-17 14:15:00,124.96,125.24,124.96,125.23,18391.0,117.4035,117.6666,117.4035,117.6572,18391.0
2022-02-17 14:20:00,125.23,125.25,124.82,124.88,26320.0,117.6572,117.676,117.272,117.3284,26320.0
2022-02-17 14:25:00,124.89,124.93,124.55,124.55,21691.0,117.3378,117.3753,117.0183,117.0183,21691.0
2022-02-17 14:30:00,124.58,124.58,124.28,124.33,25664.0,117.0465,117.0465,116.7646,116.8116,25664.0
2022-02-17 14:35:00,124.29,124.29,124.13,124.21,16407.0,116.774,116.774,116.6237,116.6989,16407.0
2022-02-17 14:40:00,124.22,124.28,124.01,124.06,47287.0,116.7083,116.7646,116.511,116.558,47287.0
2022-02-17 14:45:00,124.04,124.24,124.01,124.07,37656.0,116.5392,116.7271,116.511,116.5673,37656.0
2022-02-17 14:50:00,124.06,124.18,123.8,124.18,27084.0,116.558,116.6707,116.3137,116.6707,27084.0
2022-02-17 14:55:00,124.17,124.21,124.07,124.21,11694.0,116.6613,116.6989,116.5673,116.6989,11694.0
2022-02-17 15:00:00,124.22,124.22,123.93,123.95,16233.0,116.7083,116.7083,116.4358,116.4546,16233.0
2022-02-17 15:05:00,123.96,124.09,123.93,123.99,12940.0,116.464,116.5861,116.4358,116.4922,12940.0
2022-02-17 15:10:00,123.98,124.13,123.95,124.01,16167.0,116.4828,116.6237,116.4546,116.511,16167.0
2022-02-17 15:15:00,123.98,124.08,123.75,124.05,14413.0,116.4828,116.5767,116.2667,116.5486,14413.0
2022-02-17 15:20:00,124.07,124.12,123.98,124.01,13299.0,116.5673,116.6143,116.4828,116.511,13299.0
2022-02-17 15:25:00,124.03,124.06,123.95,124.02,17644.0,116.5298,116.558,116.4546,116.5204,17644.0
2022-02-17 15:30:00,124.04,124.17,123.95,123.98,26224.0,116.5392,116.6613,116.4546,116.4828,26224.0
2022-02-17 15:35:00,123.97,124.26,123.97,124.2,21800.0,116.4734,116.7459,116.4734,116.6895,21800.0
2022-02-17 15:40:00,124.18,124.23,124.09,124.1,33784.0,116.6707,116.7177,116.5861,116.5955,33784.0
2022-02-17 15:45:00,124.11,124.36,123.97,123.97,47645.0,116.6049,116.8398,116.4734,116.4734,47645.0
2022-02-17 15:50:00,123.98,124.07,123.59,123.73,60745.0,116.4828,116.5673,116.1164,116.2479,60745.0
2022-02-17 15:55:00,123.75,123.81,123.47,123.47,168112.0,116.2667,116.3231,116.0036,116.0036,168112.0
2022-02-18 09:30:00,123.24,123.9,123.1,123.9,48619.0,115.7875,116.4076,115.656,116.4076,48619.0
2022-02-18 09:35:00,123.78,123.85,123.57,123.7,8463.0,116.2949,116.3607,116.0976,116.2197,8463.0
2022-02-18 09:40:00,123.65,124.07,123.65,123.96,12053.0,116.1727,116.5673,116.1727,116.464,12053.0
2022-02-18 09:45:00,123.98,124.37,123.98,124.27,9612.0,116.4828,116.8492,116.4828,116.7553,9612.0
2022-02-18 09:50:00,124.28,124.52,124.23,124.52,11999.0,116.7646,116.9901,116.7177,116.9901,11999.0
2022-02-18 09:55:00,124.55,124.96,124.53,124.92,19773.0,117.0183,117.4035,116.9995,117.3659,19773.0
2022-02-18 10:00:00,125.0,125.14,124.91,125.07,8900.0,117.4411,117.5726,117.3566,117.5069,8900.0
2022-02-18 10:05:00,125.04,125.07,124.76,124.88,10062.0,117.4787,117.5069,117.2156,117.3284,10062.0
2022-02-18 10:10:00,124.88,124.94,124.71,124.78,10787.0,117.3284,117.3847,117.1686,117.2344,10787.0
2022-02-18 10:15:00,124.84,124.95,124.76,124.89,6505.0,117.2908,117.3941,117.2156,117.3378,6505.0
2022-02-18 10:20:00,124.91,124.91,124.7,124.83,8769.0,117.3566,117.3566,117.1592,117.2814,8769.0
2022-02-18 10:25:00,124.83,124.95,124.74,124.81,7336.0,117.2814,117.3941,117.1968,117.2626,7336.0
2022-02-18 10:30:00,124.8,124.87,124.6,124.8,7634.0,117.2532,117.319,117.0653,117.2532,7634.0
2022-02-18 10:35:00,124.77,124.91,124.68,124.8,12829.0,117.225,117.3566,117.1405,117.2532,12829.0
2022-02-18 10:40:00,124.77,125.09,124.76,125.07,15070.0,117.225,117.5257,117.2156,117.5069,15070.0
2022-02-18 10:45:00,125.06,125.38,125.05,125.24,19318.0,117.4975,117.7981,117.4881,117.6666,19318.0
2022-02-18 10:50:00,125.34,125.66,125.25,125.42,15356.0,117.7605,118.0612,117.676,117.8357,15356.0
2022-02-18 10:55:00,125.41,125.58,125.23,125.54,12567.0,117.8263,117.986,117.6572,117.9485,12567.0
2022-02-18 11:00:00,125.53,125.59,125.19,125.3,12896.0,117.9391,117.9954,117.6196,117.723,12896.0
2022-02-18 11:05:00,125.28,125.54,125.28,125.38,12932.0,117.7042,117.9485,117.7042,117.7981,12932.0
2022-02-18 11:10:00,125.38,125.57,125.23,125.56,9767.0,117.7981,117.9766,117.6572,117.9672,9767.0
2022-02-18 11:15:00,125.57,125.76,125.53,125.73,20563.0,117.9766,118.1552,117.9391,118.127,20563.0
2022-02-18 11:20:00,125.71,125.97,125.68,125.76,15983.0,118.1082,118.3525,118.08,118.1552,15983.0
2022-02-18 11:25:00,125.79,125.8,125.68,125.78,15155.0,118.1833,118.1927,118.08,118.1739,15155.0
2022-02-18 11:30:00,125.76,125.92,125.56,125.56,11672.0,118.1552,118.3055,117.9672,117.9672,11672.0
2022-02-18 11:35:00,125.57,125.68,125.45,125.65,9913.0,117.9766,118.08,117.8639,118.0518,9913.0
2022-02-18 11:40:00,125.69,125.79,125.59,125.63,5681.0,118.0894,118.1833,117.9954,118.033,5681.0
2022-02-18 11:45:00,125.59,125.94,125.59,125.72,7421.0,117.9954,118.3243,117.9954,118.1176,7421.0
2022-02-18 11:50:00,125.7,125.78,125.64,125.64,8061.0,118.0988,118.1739,118.0424,118.0424,8061.0
2022-02-18 11:55:00,125.67,125.68,125.5,125.5,11922.0,118.0706,118.08,117.9109,117.9109,11922.0
2022-02-18 12:00:00,125.5,125.56,125.36,125.43,11682.0,117.9109,117.9672,117.7793,117.8451,11682.0
2022-02-18 12:05:00,125.43,125.64,125.37,125.64,9170.0,117.8451,118.0424,117.7887,118.0424,9170.0
2022-02-18 12:10:00,125.64,125.78,125.64,125.75,8708.0,118.0424,118.1739,118.0424,118.1458,8708.0
2022-02-18 12:15:00,125.77,126.14,125.74,126.07,15491.0,118.1645,118.5122,118.1364,118.4464,15491.0
2022-02-18 12:20:00,126.13,126.13,125.92,125.95,20438.0,118.5028,118.5028,118.3055,118.3337,20438.0
2022-02-18 12:25:00,125.95,126.09,125.91,126.07,13933.0,118.3337,118.4652,118.2961,118.4464,13933.0
2022-02-18 12:30:00,126.01,126.06,125.75,125.75,10687.0,118.39,118.437,118.1458,118.1458,10687.0
2022-02-18 12:35:00,125.74,125.86,125.51,125.54,14253.0,118.1364,118.2491,117.9203,117.9485,14253.0
2022-02-18 12:40:00,125.52,125.78,125.52,125.73,39585.0,117.9297,118.1739,117.9297,118.127,39585.0
2022-02-18 12:45:00,125.79,125.86,125.57,125.75,9911.0,118.1833,118.2491,117.9766,118.1458,9911.0
2022-02-18 12:50:00,125.75,125.94,125.71,125.79,8414.0,118.1458,118.3243,118.1082,118.1833,8414.0
2022-02-18 12:55:00,125.79,125.82,125.72,125.73,8447.0,118.1833,118.2115,118.1176,118.127,8447.0
2022-02-18 13:00:00,125.73,125.79,125.63,125.76,5269.0,118.127,118.1833,118.033,118.1552,5269.0
2022-02-18 13:05:00,125.73,125.82,125.7,125.8,5854.0,118.127,118.2115,118.0988,118.1927,5854.0
2022-02-18 13:10:00,125.8,125.8,125.55,125.64,9130.0,118.1927,118.1927,117.9578,118.0424,9130.0
2022-02-18 13:15:00,125.65,125.74,125.57,125.62,7598.0,118.0518,118.1364,117.9766,118.0236,7598.0
2022-02-18 13:20:00,125.62,125.92,125.57,125.92,6891.0,118.0236,118.3055,117.9766,118.3055,6891.0
2022-02-18 13:25:00,125.92,125.97,125.75,125.79,17008.0,118.3055,118.3525,118.1458,118.1833,17008.0
2022-02-18 13:30:00,125.8,125.92,125.77,125.86,11940.0,118.1927,118.3055,118.1645,118.2491,11940.0
2022-02-18 13:35:00,125.83,126.1,125.8,126.08,11997.0,118.2209,118.4746,118.1927,118.4558,11997.0
2022-02-18 13:40:00,126.04,126.09,125.81,125.88,8303.0,118.4182,118.4652,118.2021,118.2679,8303.0
2022-02-18 13:45:00,125.89,126.1,125.88,126.04,10867.0,118.2773,118.4746,118.2679,118.4182,10867.0
2022-02-18 13:50:00,126.05,126.21,126.03,126.18,10794.0,118.4276,118.5779,118.4088,118.5498,10794.0
2022-02-18 13:55:00,126.14,126.27,126.06,126.21,10688.0,118.5122,118.6343,118.437,118.5779,10688.0
2022-02-18 14:00:00,126.23,126.41,126.2,126.38,12692.0,118.5967,118.7658,118.5685,118.7377,12692.0
2022-02-18 14:05:00,126.39,126.44,126.23,126.33,17598.0,118.7471,118.794,118.5967,118.6907,17598.0
2022-02-18 14:10:00,126.35,126.48,126.31,126.47,13835.0,118.7095,118.8316,118.6719,118.8222,13835.0
2022-02-18 14:15:00,126.47,126.56,126.43,126.47,11783.0,118.8222,118.9068,118.7846,118.8222,11783.0
2022-02-18 14:20:00,126.44,126.68,126.4,126.67,16316.0,118.794,119.0195,118.7564,119.0101,16316.0
2022-02-18 14:25:00,126.67,126.89,126.63,126.84,18989.0,119.0101,119.2168,118.9725,119.1698,18989.0
2022-02-18 14:30:00,126.86,126.9,126.74,126.74,17783.0,119.1886,119.2262,119.0759,119.0759,17783.0
2022-02-18 14:35:00,126.77,126.77,126.51,126.51,12153.0,119.1041,119.1041,118.8598,118.8598,12153.0
2022-02-18 14:40:00,126.49,126.6,126.41,126.48,14665.0,118.841,118.9444,118.7658,118.8316,14665.0
2022-02-18 14:45:00,126.51,126.53,126.39,126.42,8606.0,118.8598,118.8786,118.7471,118.7752,8606.0
2022-02-18 14:50:00,126.4,126.71,126.34,126.67,15578.0,118.7564,119.0477,118.7001,119.0101,15578.0
2022-02-18 14:55:00,126.71,126.78,126.63,126.76,13857.0,119.0477,119.1135,118.9725,119.0947,13857.0
2022-02-18 15:00:00,126.8,126.86,126.63,126.64,16922.0,119.1323,119.1886,118.9725,118.9819,16922.0
2022-02-18 15:05:00,126.65,126.74,126.36,126.47,18854.0,118.9913,119.0759,118.7189,118.8222,18854.0
2022-02-18 15:10:00,126.51,126.6,126.27,126.29,15829.0,118.8598,118.9444,118.6343,118.6531,15829.0
2022-02-18 15:15:00,126.27,126.44,126.17,126.22,12310.0,118.6343,118.794,118.5404,118.5873,12310.0
2022-02-18 15:20:00,126.24,126.29,126.15,126.26,15650.0,118.6061,118.6531,118.5216,118.6249,15650.0
2022-02-18 15:25:00,126.25,126.32,126.09,126.15,17211.0,118.6155,118.6813,118.4652,118.5216,17211.0
2022-02-18 15:30:00,126.12,126.12,125.82,125.92,22187.0,118.4934,118.4934,118.2115,118.3055,22187.0
2022-02-18 15:35:00,125.94,126.11,125.88,125.93,29637.0,118.3243,118.484,118.2679,118.3149,29637.0
2022-02-18 15:40:00,125.94,126.26,125.84,126.19,33094.0,118.3243,118.6249,118.2303,118.5591,33094.0
2022-02-18 15:45:00,126.29,126.33,125.92,126.07,48027.0,118.6531,118.6907,118.3055,118.4464,48027.0
2022-02-18 15:50:00,126.07,126.21,125.76,125.96,92065.0,118.4464,118.5779,118.1552,118.3431,92065.0
2022-02-18 15:55:00,125.97,126.05,125.59,125.81,221844.0,118.3525,118.4276,117.9954,118.2021,221844.0
2022-02-22 09:30:00,125.02,125.58,124.87,124.87,23958.0,117.4599,117.986,117.319,117.319,23958.0
2022-02-22 09:35:00,124.69,125.18,124.6,124.9,7265.0,117.1499,117.6102,117.0653,117.3472,7265.0
2022-02-22 09:40:00,124.98,125.4,124.97,125.11,10143.0,117.4223,117.8169,117.4129,117.5445,10143.0
2022-02-22 09:45:00,125.14,125.54,125.01,125.49,16566.0,117.5726,117.9485,117.4505,117.9015,16566.0
2022-02-22 09:50:00,125.5,125.88,125.5,125.7,5064.0,117.9109,118.2679,117.9109,118.0988,5064.0
2022-02-22 09:55:00,125.63,125.64,125.17,125.5,6615.0,118.033,118.0424,117.6008,117.9109,6615.0
2022-02-22 10:00:00,125.56,125.61,125.29,125.41,11144.0,117.9672,118.0142,117.7136,117.8263,11144.0
2022-02-22 10:05:00,125.46,125.6,125.29,125.6,11297.0,117.8733,118.0048,117.7136,118.0048,11297.0
2022-02-22 10:10:00,125.56,125.67,125.35,125.57,7894.0,117.9672,118.0706,117.7699,117.9766,7894.0
2022-02-22 10:15:00,125.65,125.66,125.51,125.56,8235.0,118.0518,118.0612,117.9203,117.9672,8235.0
2022-02-22 10:20:00,125.57,125.86,125.52,125.57,13336.0,117.9766,118.2491,117.9297,117.9766,13336.0
2022-02-22 10:25:00,125.59,125.83,125.57,125.83,6747.0,117.9954,118.2209,117.9766,118.2209,6747.0
2022-02-22 10:30:00,125.94,125.94,125.58,125.58,6748.0,118.3243,118.3243,117.986,117.986,6748.0
2022-02-22 10:35:00,125.56,125.74,125.53,125.67,7671.0,117.9672,118.1364,117.9391,118.0706,7671.0
2022-02-22 10:40:00,125.72,125.78,125.46,125.52,5076.0,118.1176,118.1739,117.8733,117.9297,5076.0
2022-02-22 10:45:00,125.47,125.62,125.33,125.48,6173.0,117.8827,118.0236,117.7512,117.8921,6173.0
2022-02-22 10:50:00,125.27,125.35,125.19,125.19,6447.0,117.6948,117.7699,117.6196,117.6196,6447.0
2022-02-22 10:55:00,125.19,125.21,124.94,125.09,9514.0,117.6196,117.6384,117.3847,117.5257,9514.0
2022-02-22 11:00:00,125.12,125.41,125.12,125.17,7862.0,117.5539,117.8263,117.5539,117.6008,7862.0
2022-02-22 11:05:00,125.25,125.32,125.08,125.09,7161.0,117.676,117.7418,117.5163,117.5257,7161.0
2022-02-22 11:10:00,125.13,125.22,124.97,125.03,7750.0,117.5632,117.6478,117.4129,117.4693,7750.0
2022-02-22 11:15:00,125.1,125.19,125.03,125.17,7900.0,117.5351,117.6196,117.4693,117.6008,7900.0
2022-02-22 11:20:00,125.16,125.31,125.11,125.3,6222.0,117.5914,117.7324,117.5445,117.723,6222.0
2022-02-22 11:25:00,125.26,125.41,125.16,125.2,18342.0,117.6854,117.8263,117.5914,117.629,18342.0
2022-02-22 11:30:00,125.29,125.38,125.16,125.35,8472.0,117.7136,117.7981,117.5914,117.7699,8472.0
2022-02-22 11:35:00,125.33,125.34,125.07,125.23,3941.0,117.7512,117.7605,117.5069,117.6572,3941.0
2022-02-22 11:40:00,125.25,125.47,125.2,125.34,5862.0,117.676,117.8827,117.629,117.7605,5862.0
2022-02-22 11:45:00,125.29,125.43,125.29,125.39,4014.0,117.7136,117.8451,117.7136,117.8075,4014.0
2022-02-22 11:50:00,125.39,125.51,125.32,125.33,5600.0,117.8075,117.9203,117.7418,117.7512,5600.0
2022-02-22 11:55:00,125.28,125.56,125.26,125.54,9312.0,117.7042,117.9672,117.6854,117.9485,9312.0
2022-02-22 12:00:00,125.53,125.7,125.51,125.57,5866.0,117.9391,118.0988,117.9203,117.9766,5866.0
2022-02-22 12:05:00,125.58,125.75,125.58,125.75,5830.0,117.986,118.1458,117.986,118.1458,5830.0
2022-02-22 12:10:00,125.73,125.73,125.57,125.61,7100.0,118.127,118.127,117.9766,118.0142,7100.0
2022-02-22 12:15:00,125.61,125.61,125.53,125.59,4965.0,118.0142,118.0142,117.9391,117.9954,4965.0
2022-02-22 12:20:00,125.58,125.71,125.53,125.58,31058.0,117.986,118.1082,117.9391,117.986,31058.0
2022-02-22 12:25:00,125.54,125.71,125.46,125.48,6054.0,117.9485,118.1082,117.8733,117.8921,6054.0
2022-02-22 12:30:00,125.42,125.45,125.16,125.22,7095.0,117.8357,117.8639,117.5914,117.6478,7095.0
2022-02-22 12:35:00,125.23,125.34,125.07,125.16,6505.0,117.6572,117.7605,117.5069,117.5914,6505.0
2022-02-22 12:40:00,125.11,125.13,124.85,124.92,4736.0,117.5445,117.5632,117.3002,117.3659,4736.0
2022-02-22 12:45:00,124.88,124.88,124.52,124.61,4078.0,117.3284,117.3284,116.9901,117.0747,4078.0
2022-02-22 12:50:00,124.63,124.72,124.59,124.64,3717.0,117.0935,117.178,117.0559,117.1029,3717.0
2022-02-22 12:55:00,124.67,124.67,124.5,124.54,5162.0,117.1311,117.1311,116.9713,117.0089,5162.0
2022-02-22 13:00:00,124.55,124.61,124.46,124.5,3428.0,117.0183,117.0747,116.9338,116.9713,3428.0
2022-02-22 13:05:00,124.56,124.62,124.45,124.54,6613.0,117.0277,117.0841,116.9244,117.0089,6613.0
2022-02-22 13:10:00,124.6,124.64,124.38,124.43,5779.0,117.0653,117.1029,116.8586,116.9056,5779.0
2022-02-22 13:15:00,124.4,124.4,124.13,124.16,4380.0,116.8774,116.8774,116.6237,116.6519,4380.0
2022-02-22 13:20:00,124.21,124.33,124.21,124.29,5387.0,116.6989,116.8116,116.6989,116.774,5387.0
2022-02-22 13:25:00,124.23,124.32,124.2,124.21,6797.0,116.7177,116.8022,116.6895,116.6989,6797.0
2022-02-22 13:30:00,124.22,124.35,124.15,124.19,7050.0,116.7083,116.8304,116.6425,116.6801,7050.0
2022-02-22 13:35:00,124.16,124.24,124.12,124.13,4592.0,116.6519,116.7271,116.6143,116.6237,4592.0
2022-02-22 13:40:00,124.17,124.24,123.86,123.88,6886.0,116.6613,116.7271,116.37,116.3888,6886.0
2022-02-22 13:45:00,123.86,123.99,123.81,123.86,5293.0,116.37,116.4922,116.3231,116.37,5293.0
2022-02-22 13:50:00,123.85,123.85,123.52,123.52,4104.0,116.3607,116.3607,116.0506,116.0506,4104.0
2022-02-22 13:55:00,123.59,123.69,123.59,123.66,6241.0,116.1164,116.2103,116.1164,116.1821,6241.0
2022-02-22 14:00:00,123.65,123.65,123.49,123.63,14466.0,116.1727,116.1727,116.0224,116.154,14466.0
2022-02-22 14:05:00,123.6,123.66,123.5,123.66,12646.0,116.1258,116.1821,116.0318,116.1821,12646.0
2022-02-22 14:10:00,123.64,123.79,123.6,123.76,7317.0,116.1633,116.3043,116.1258,116.2761,7317.0
2022-02-22 14:15:00,123.72,123.87,123.63,123.83,8414.0,116.2385,116.3794,116.154,116.3419,8414.0
2022-02-22 14:20:00,123.84,123.94,123.42,123.59,7483.0,116.3513,116.4452,115.9567,116.1164,7483.0
2022-02-22 14:25:00,123.66,124.05,123.6,123.78,14167.0,116.1821,116.5486,116.1258,116.2949,14167.0
2022-02-22 14:30:00,123.74,123.96,123.62,123.76,13087.0,116.2573,116.464,116.1446,116.2761,13087.0
2022-02-22 14:35:00,123.7,123.91,123.68,123.72,5642.0,116.2197,116.417,116.2009,116.2385,5642.0
2022-02-22 14:40:00,123.74,123.9,123.57,123.65,13503.0,116.2573,116.4076,116.0976,116.1727,13503.0
2022-02-22 14:45:00,123.59,123.95,123.55,123.89,8631.0,116.1164,116.4546,116.0788,116.3982,8631.0
2022-02-22 14:50:00,124.0,124.14,123.96,124.04,10672.0,116.5016,116.6331,116.464,116.5392,10672.0
2022-02-22 14:55:00,124.07,124.3,124.07,124.15,16917.0,116.5673,116.7834,116.5673,116.6425,16917.0
2022-02-22 15:00:00,124.21,124.58,124.2,124.56,11312.0,116.6989,117.0465,116.6895,117.0277,11312.0
2022-02-22 15:05:00,124.6,124.7,124.42,124.42,20136.0,117.0653,117.1592,116.8962,116.8962,20136.0
2022-02-22 15:10:00,124.43,124.73,124.43,124.68,18622.0,116.9056,117.1874,116.9056,117.1405,18622.0
2022-02-22 15:15:00,124.69,124.77,124.46,124.5,13298.0,117.1499,117.225,116.9338,116.9713,13298.0
2022-02-22 15:20:00,124.5,124.61,124.4,124.4,10373.0,116.9713,117.0747,116.8774,116.8774,10373.0
2022-02-22 15:25:00,124.42,124.62,124.38,124.47,11976.0,116.8962,117.0841,116.8586,116.9432,11976.0
2022-02-22 15:30:00,124.42,124.53,124.26,124.52,14191.0,116.8962,116.9995,116.7459,116.9901,14191.0
2022-02-22 15:35:00,124.54,124.65,124.51,124.65,33772.0,117.0089,117.1123,116.9807,117.1123,33772.0
2022-02-22 15:40:00,124.64,124.66,124.33,124.41,27406.0,117.1029,117.1217,116.8116,116.8868,27406.0
2022-02-22 15:45:00,124.44,124.45,124.12,124.14,27792.0,116.915,116.9244,116.6143,116.6331,27792.0
2022-02-22 15:50:00,124.14,124.14,123.73,123.78,44748.0,116.6331,116.6331,116.2479,116.2949,44748.0
2022-02-22 15:55:00,123.79,124.07,123.79,124.05,118682.0,116.3043,116.5673,116.3043,116.5486,118682.0
2022-02-23 09:30:00,124.7,124.7,124.1,124.23,24996.0,117.1592,117.1592,116.5955,116.7177,24996.0
2022-02-23 09:35:00,124.27,124.29,123.76,124.16,7582.0,116.7553,116.774,116.2761,116.6519,7582.0
2022-02-23 09:40:00,124.16,124.24,123.98,124.12,7957.0,116.6519,116.7271,116.4828,116.6143,7957.0
2022-02-23 09:45:00,124.19,124.57,124.19,124.47,22128.0,116.6801,117.0371,116.6801,116.9432,22128.0
2022-02-23 09:50:00,124.46,124.53,123.96,124.07,14187.0,116.9338,116.9995,116.464,116.5673,14187.0
2022-02-23 09:55:00,124.13,124.31,124.04,124.11,12611.0,116.6237,116.7928,116.5392,116.6049,12611.0
2022-02-23 10:00:00,124.11,124.17,123.81,124.01,28400.0,116.6049,116.6613,116.3231,116.511,28400.0
2022-02-23 10:05:00,123.93,123.95,123.6,123.63,10092.0,116.4358,116.4546,116.1258,116.154,10092.0
2022-02-23 10:10:00,123.6,123.62,123.35,123.58,16561.0,116.1258,116.1446,115.8909,116.107,16561.0
2022-02-23 10:15:00,123.51,123.53,123.21,123.22,15340.0,116.0412,116.06,115.7594,115.7687,15340.0
2022-02-23 10:20:00,123.23,123.36,123.06,123.1,9435.0,115.7781,115.9003,115.6184,115.656,9435.0
2022-02-23 10:25:00,123.07,123.07,122.57,122.77,13239.0,115.6278,115.6278,115.1581,115.346,13239.0
2022-02-23 10:30:00,122.77,122.92,122.72,122.77,15560.0,115.346,115.4869,115.299,115.346,15560.0
2022-02-23 10:35:00,122.79,123.15,122.79,122.94,10158.0,115.3647,115.703,115.3647,115.5057,10158.0
2022-02-23 10:40:00,122.97,123.12,122.79,122.97,16098.0,115.5339,115.6748,115.3647,115.5339,16098.0
2022-02-23 10:45:00,122.97,123.16,122.92,123.01,6050.0,115.5339,115.7124,115.4869,115.5714,6050.0
2022-02-23 10:50:00,123.0,123.19,122.94,123.11,11119.0,115.5621,115.7406,115.5057,115.6654,11119.0
2022-02-23 10:55:00,123.11,123.38,123.11,123.34,18520.0,115.6654,115.9191,115.6654,115.8815,18520.0
2022-02-23 11:00:00,123.34,123.36,123.05,123.05,37146.0,115.8815,115.9003,115.609,115.609,37146.0
2022-02-23 11:05:00,123.05,123.15,122.92,122.95,13398.0,115.609,115.703,115.4869,115.5151,13398.0
2022-02-23 11:10:00,122.93,123.17,122.9,123.17,10410.0,115.4963,115.7218,115.4681,115.7218,10410.0
2022-02-23 11:15:00,123.18,123.28,123.11,123.28,14424.0,115.7312,115.8251,115.6654,115.8251,14424.0
2022-02-23 11:20:00,123.27,123.37,123.22,123.37,8407.0,115.8157,115.9097,115.7687,115.9097,8407.0
2022-02-23 11:25:00,123.37,123.54,123.37,123.42,15623.0,115.9097,116.0694,115.9097,115.9567,15623.0
2022-02-23 11:30:00,123.39,123.56,123.3,123.48,14513.0,115.9285,116.0882,115.8439,116.013,14513.0
2022-02-23 11:35:00,123.44,123.73,123.38,123.58,24814.0,115.9754,116.2479,115.9191,116.107,24814.0
2022-02-23 11:40:00,123.55,123.7,123.24,123.3,13546.0,116.0788,116.2197,115.7875,115.8439,13546.0
2022-02-23 11:45:00,123.25,123.76,123.25,123.63,10085.0,115.7969,116.2761,115.7969,116.154,10085.0
2022-02-23 11:50:00,123.69,123.82,123.61,123.71,6743.0,116.2103,116.3325,116.1352,116.2291,6743.0
2022-02-23 11:55:00,123.79,123.91,123.79,123.85,8199.0,116.3043,116.417,116.3043,116.3607,8199.0
2022-02-23 12:00:00,123.86,123.91,123.68,123.91,8345.0,116.37,116.417,116.2009,116.417,8345.0
2022-02-23 12:05:00,123.9,123.92,123.78,123.91,6744.0,116.4076,116.4264,116.2949,116.417,6744.0
2022-02-23 12:10:00,123.9,124.06,123.72,123.74,24157.0,116.4076,116.558,116.2385,116.2573,24157.0
2022-02-23 12:15:00,123.74,123.74,123.56,123.71,12266.0,116.2573,116.2573,116.0882,116.2291,12266.0
2022-02-23 12:20:00,123.69,123.72,123.47,123.48,9210.0,116.2103,116.2385,116.0036,116.013,9210.0
2022-02-23 12:25:00,123.47,123.6,123.44,123.54,8652.0,116.0036,116.1258,115.9754,116.0694,8652.0
2022-02-23 12:30:00,123.54,123.62,123.49,123.52,4285.0,116.0694,116.1446,116.0224,116.0506,4285.0
2022-02-23 12:35:00,123.49,123.55,123.34,123.36,6299.0,116.0224,116.0788,115.8815,115.9003,6299.0
2022-02-23 12:40:00,123.39,123.52,123.39,123.46,4400.0,115.9285,116.0506,115.9285,115.9942,4400.0
2022-02-23 12:45:00,123.43,123.43,123.33,123.35,3610.0,115.966,115.966,115.8721,115.8909,3610.0
2022-02-23 12:50:00,123.34,123.36,122.98,122.99,4875.0,115.8815,115.9003,115.5433,115.5527,4875.0
2022-02-23 12:55:00,123.01,123.21,123.01,123.12,7843.0,115.5714,115.7594,115.5714,115.6748,7843.0
2022-02-23 13:00:00,123.09,123.11,122.96,123.02,4371.0,115.6466,115.6654,115.5245,115.5808,4371.0
2022-02-23 13:05:00,123.03,123.04,122.84,122.91,5604.0,115.5902,115.5996,115.4117,115.4775,5604.0
2022-02-23 13:10:00,122.85,122.89,122.58,122.64,6543.0,115.4211,115.4587,115.1674,115.2238,6543.0
2022-02-23 13:15:00,122.63,122.73,122.63,122.73,3039.0,115.2144,115.3084,115.2144,115.3084,3039.0
2022-02-23 13:20:00,122.71,122.74,122.58,122.6,5822.0,115.2896,115.3178,115.1674,115.1862,5822.0
2022-02-23 13:25:00,122.64,122.85,122.62,122.62,8842.0,115.2238,115.4211,115.205,115.205,8842.0
2022-02-23 13:30:00,122.65,122.7,122.43,122.49,6228.0,115.2332,115.2802,115.0265,115.0829,6228.0
2022-02-23 13:35:00,122.42,122.65,122.41,122.65,4647.0,115.0171,115.2332,115.0077,115.2332,4647.0
2022-02-23 13:40:00,122.62,122.65,122.54,122.6,5207.0,115.205,115.2332,115.1299,115.1862,5207.0
2022-02-23 13:45:00,122.63,122.79,122.61,122.79,3968.0,115.2144,115.3647,115.1956,115.3647,3968.0
2022-02-23 13:50:00,122.81,122.82,122.44,122.44,7434.0,115.3835,115.3929,115.0359,115.0359,7434.0
2022-02-23 13:55:00,122.43,122.51,122.39,122.51,3798.0,115.0265,115.1017,114.9889,115.1017,3798.0
2022-02-23 14:00:00,122.5,122.52,122.16,122.3,7020.0,115.0923,115.1111,114.7728,114.9044,7020.0
2022-02-23 14:05:00,122.31,122.4,122.28,122.36,10452.0,114.9138,114.9983,114.8856,114.9608,10452.0
2022-02-23 14:10:00,122.37,122.5,122.29,122.38,6642.0,114.9701,115.0923,114.895,114.9795,6642.0
2022-02-23 14:15:00,122.4,122.47,122.16,122.44,8240.0,114.9983,115.0641,114.7728,115.0359,8240.0
2022-02-23 14:20:00,122.41,122.43,122.05,122.06,7652.0,115.0077,115.0265,114.6695,114.6789,7652.0
2022-02-23 14:25:00,121.96,122.22,121.94,122.16,16312.0,114.5849,114.8292,114.5662,114.7728,16312.0
2022-02-23 14:30:00,122.19,122.23,122.04,122.07,22350.0,114.801,114.8386,114.6601,114.6883,22350.0
2022-02-23 14:35:00,122.14,122.24,122.08,122.18,4896.0,114.7541,114.848,114.6977,114.7916,4896.0
2022-02-23 14:40:00,122.17,122.18,121.87,121.91,6847.0,114.7822,114.7916,114.5004,114.538,6847.0
2022-02-23 14:45:00,121.94,122.2,121.92,122.07,8509.0,114.5662,114.8104,114.5474,114.6883,8509.0
2022-02-23 14:50:00,122.04,122.07,121.91,121.91,8929.0,114.6601,114.6883,114.538,114.538,8929.0
2022-02-23 14:55:00,121.94,122.11,121.83,122.11,12834.0,114.5662,114.7259,114.4628,114.7259,12834.0
2022-02-23 15:00:00,122.11,122.14,121.79,121.82,23338.0,114.7259,114.7541,114.4252,114.4534,23338.0
2022-02-23 15:05:00,121.86,121.97,121.74,121.78,8192.0,114.491,114.5943,114.3782,114.4158,8192.0
2022-02-23 15:10:00,121.78,121.86,121.68,121.85,11592.0,114.4158,114.491,114.3219,114.4816,11592.0
2022-02-23 15:15:00,121.8,121.93,121.64,121.64,8733.0,114.4346,114.5568,114.2843,114.2843,8733.0
2022-02-23 15:20:00,121.65,121.94,121.65,121.94,13772.0,114.2937,114.5662,114.2937,114.5662,13772.0
2022-02-23 15:25:00,121.94,122.17,121.83,122.17,14177.0,114.5662,114.7822,114.4628,114.7822,14177.0
2022-02-23 15:30:00,122.13,122.3,121.98,122.16,31943.0,114.7447,114.9044,114.6037,114.7728,31943.0
2022-02-23 15:35:00,122.18,122.22,122.03,122.03,12203.0,114.7916,114.8292,114.6507,114.6507,12203.0
2022-02-23 15:40:00,122.03,122.11,121.96,122.01,24462.0,114.6507,114.7259,114.5849,114.6319,24462.0
2022-02-23 15:45:00,121.99,122.11,121.76,121.78,27690.0,114.6131,114.7259,114.397,114.4158,27690.0
2022-02-23 15:50:00,121.8,121.83,121.5,121.56,47949.0,114.4346,114.4628,114.1528,114.2091,47949.0
2022-02-23 15:55:00,121.56,121.69,121.51,121.64,107031.0,114.2091,114.3313,114.1622,114.2843,107031.0
2022-02-24 09:30:00,119.06,119.33,118.53,119.11,38142.0,111.8603,112.114,111.3624,111.9073,38142.0
2022-02-24 09:35:00,119.11,119.55,118.86,119.55,26329.0,111.9073,112.3207,111.6724,112.3207,26329.0
2022-02-24 09:40:00,119.58,119.78,119.35,119.4,38218.0,112.3489,112.5368,112.1328,112.1797,38218.0
2022-02-24 09:45:00,119.51,119.81,119.22,119.81,31856.0,112.2831,112.565,112.0106,112.565,31856.0
2022-02-24 09:50:00,119.82,120.09,119.7,119.93,38697.0,112.5743,112.828,112.4616,112.6777,38697.0
2022-02-24 09:55:00,119.99,120.8,119.82,120.75,24655.0,112.7341,113.4951,112.5743,113.4481,24655.0
2022-02-24 10:00:00,120.68,120.7,119.97,120.07,28511.0,113.3823,113.4011,112.7153,112.8092,28511.0
2022-02-24 10:05:00,120.12,120.4,119.9,120.25,26328.0,112.8562,113.1193,112.6495,112.9783,26328.0
2022-02-24 10:10:00,120.34,120.94,120.21,120.9,19156.0,113.0629,113.6266,112.9408,113.589,19156.0
2022-02-24 10:15:00,120.9,120.94,120.71,120.86,24224.0,113.589,113.6266,113.4105,113.5515,24224.0
2022-02-24 10:20:00,120.86,121.05,120.27,120.3,25959.0,113.5515,113.73,112.9971,113.0253,25959.0
2022-02-24 10:25:00,120.3,120.42,120.07,120.18,26039.0,113.0253,113.1381,112.8092,112.9126,26039.0
2022-02-24 10:30:00,120.1,120.34,119.89,119.89,74952.0,112.8374,113.0629,112.6401,112.6401,74952.0
2022-02-24 10:35:00,119.97,120.28,119.7,120.16,34800.0,112.7153,113.0065,112.4616,112.8938,34800.0
2022-02-24 10:40:00,120.18,120.72,120.07,120.66,21803.0,112.9126,113.4199,112.8092,113.3636,21803.0
2022-02-24 10:45:00,120.74,120.97,120.59,120.84,22333.0,113.4387,113.6548,113.2978,113.5327,22333.0
2022-02-24 10:50:00,120.83,120.89,120.55,120.84,7454.0,113.5233,113.5796,113.2602,113.5327,7454.0
2022-02-24 10:55:00,120.83,120.83,120.25,120.5,13056.0,113.5233,113.5233,112.9783,113.2132,13056.0
2022-02-24 11:00:00,120.4,120.57,120.15,120.35,13213.0,113.1193,113.279,112.8844,113.0723,13213.0
2022-02-24 11:05:00,120.36,120.93,120.2,120.88,19325.0,113.0817,113.6172,112.9314,113.5702,19325.0
2022-02-24 11:10:00,120.81,121.13,120.69,120.89,10895.0,113.5045,113.8051,113.3917,113.5796,10895.0
2022-02-24 11:15:00,120.93,120.99,120.72,120.77,12190.0,113.6172,113.6736,113.4199,113.4669,12190.0
2022-02-24 11:20:00,120.81,120.91,120.29,120.29,11197.0,113.5045,113.5984,113.0159,113.0159,11197.0
2022-02-24 11:25:00,120.41,120.41,120.03,120.25,27021.0,113.1287,113.1287,112.7717,112.9783,27021.0
2022-02-24 11:30:00,120.33,120.48,120.12,120.4,7568.0,113.0535,113.1944,112.8562,113.1193,7568.0
2022-02-24 11:35:00,120.53,120.53,120.13,120.28,13663.0,113.2414,113.2414,112.8656,113.0065,13663.0
2022-02-24 11:40:00,120.24,120.24,119.7,119.82,12785.0,112.969,112.969,112.4616,112.5743,12785.0
2022-02-24 11:45:00,119.78,119.83,119.39,119.63,9300.0,112.5368,112.5837,112.1704,112.3958,9300.0
2022-02-24 11:50:00,119.69,119.78,119.52,119.61,7886.0,112.4522,112.5368,112.2925,112.377,7886.0
2022-02-24 11:55:00,119.75,119.93,119.66,119.81,7276.0,112.5086,112.6777,112.424,112.565,7276.0
2022-02-24 12:00:00,119.89,119.95,119.65,119.65,10970.0,112.6401,112.6965,112.4146,112.4146,10970.0
2022-02-24 12:05:00,119.61,119.61,119.26,119.26,13940.0,112.377,112.377,112.0482,112.0482,13940.0
2022-02-24 12:10:00,119.29,119.36,118.9,118.95,12433.0,112.0764,112.1422,111.71,111.757,12433.0
2022-02-24 12:15:00,118.97,119.13,118.89,118.97,5763.0,111.7757,111.9261,111.7006,111.7757,5763.0
2022-02-24 12:20:00,119.0,119.03,118.76,118.8,7643.0,111.8039,111.8321,111.5784,111.616,7643.0
2022-02-24 12:25:00,118.84,119.02,118.82,118.9,13156.0,111.6536,111.8227,111.6348,111.71,13156.0
2022-02-24 12:30:00,118.88,119.13,118.61,118.61,17914.0,111.6912,111.9261,111.4375,111.4375,17914.0
2022-02-24 12:35:00,118.58,119.02,118.57,118.94,9028.0,111.4093,111.8227,111.3999,111.7476,9028.0
2022-02-24 12:40:00,119.01,119.21,118.95,119.14,10373.0,111.8133,112.0012,111.757,111.9355,10373.0
2022-02-24 12:45:00,119.14,119.37,119.06,119.32,8169.0,111.9355,112.1516,111.8603,112.1046,8169.0
2022-02-24 12:50:00,119.36,119.37,119.04,119.2,6660.0,112.1422,112.1516,111.8415,111.9918,6660.0
2022-02-24 12:55:00,119.22,119.33,118.99,119.03,4855.0,112.0106,112.114,111.7945,111.8321,4855.0
2022-02-24 13:00:00,119.06,119.06,118.77,118.8,8750.0,111.8603,111.8603,111.5878,111.616,8750.0
2022-02-24 13:05:00,118.8,119.21,118.75,119.16,15735.0,111.616,112.0012,111.5691,111.9543,15735.0
2022-02-24 13:10:00,119.21,119.32,119.03,119.22,4903.0,112.0012,112.1046,111.8321,112.0106,4903.0
2022-02-24 13:15:00,119.24,119.37,119.17,119.33,6655.0,112.0294,112.1516,111.9637,112.114,6655.0
2022-02-24 13:20:00,119.26,119.32,119.13,119.23,8183.0,112.0482,112.1046,111.9261,112.02,8183.0
2022-02-24 13:25:00,119.2,119.27,119.08,119.11,9401.0,111.9918,112.0576,111.8791,111.9073,9401.0
2022-02-24 13:30:00,119.04,119.5,119.03,119.44,13965.0,111.8415,112.2737,111.8321,112.2173,13965.0
2022-02-24 13:35:00,119.46,119.56,119.35,119.41,17087.0,112.2361,112.3301,112.1328,112.1891,17087.0
2022-02-24 13:40:00,119.39,119.44,119.09,119.09,5277.0,112.1704,112.2173,111.8885,111.8885,5277.0
2022-02-24 13:45:00,119.02,119.62,118.94,119.62,11842.0,111.8227,112.3864,111.7476,112.3864,11842.0
2022-02-24 13:50:00,119.53,119.61,119.35,119.38,9262.0,112.3019,112.377,112.1328,112.161,9262.0
2022-02-24 13:55:00,119.42,119.43,118.98,119.11,10526.0,112.1985,112.2079,111.7851,111.9073,10526.0
2022-02-24 14:00:00,119.12,119.21,118.92,119.16,8862.0,111.9167,112.0012,111.7288,111.9543,8862.0
2022-02-24 14:05:00,119.21,119.41,118.93,118.94,7461.0,112.0012,112.1891,111.7382,111.7476,7461.0
2022-02-24 14:10:00,119.07,119.4,119.0,119.4,7067.0,111.8697,112.1797,111.8039,112.1797,7067.0
2022-02-24 14:15:00,119.4,119.61,119.27,119.6,5954.0,112.1797,112.377,112.0576,112.3677,5954.0
2022-02-24 14:20:00,119.57,119.69,119.52,119.65,6125.0,112.3395,112.4522,112.2925,112.4146,6125.0
2022-02-24 14:25:00,119.68,119.74,119.57,119.71,4925.0,112.4428,112.4992,112.3395,112.471,4925.0
2022-02-24 14:30:00,119.69,120.1,119.61,120.09,7432.0,112.4522,112.8374,112.377,112.828,7432.0
2022-02-24 14:35:00,120.05,120.32,119.98,120.22,6758.0,112.7904,113.0441,112.7247,112.9502,6758.0
2022-02-24 14:40:00,120.17,120.3,119.99,120.09,10440.0,112.9032,113.0253,112.7341,112.828,10440.0
2022-02-24 14:45:00,120.13,120.35,120.12,120.29,6633.0,112.8656,113.0723,112.8562,113.0159,6633.0
2022-02-24 14:50:00,120.29,120.32,120.15,120.22,8014.0,113.0159,113.0441,112.8844,112.9502,8014.0
2022-02-24 14:55:00,120.25,120.25,120.02,120.25,12020.0,112.9783,112.9783,112.7623,112.9783,12020.0
2022-02-24 15:00:00,120.21,120.49,120.16,120.44,7681.0,112.9408,113.2038,112.8938,113.1569,7681.0
2022-02-24 15:05:00,120.43,120.57,120.31,120.34,17864.0,113.1475,113.279,113.0347,113.0629,17864.0
2022-02-24 15:10:00,120.33,120.6,120.3,120.48,26860.0,113.0535,113.3072,113.0253,113.1944,26860.0
2022-02-24 15:15:00,120.47,120.58,120.39,120.54,15282.0,113.185,113.2884,113.1099,113.2508,15282.0
2022-02-24 15:20:00,120.53,120.69,120.45,120.57,17998.0,113.2414,113.3917,113.1663,113.279,17998.0
2022-02-24 15:25:00,120.56,120.61,120.28,120.31,11835.0,113.2696,113.3166,113.0065,113.0347,11835.0
2022-02-24 15:30:00,120.31,121.09,120.29,121.07,16490.0,113.0347,113.7676,113.0159,113.7488,16490.0
2022-02-24 15:35:00,121.03,121.33,121.03,121.32,35648.0,113.7112,113.993,113.7112,113.9836,35648.0
2022-02-24 15:40:00,121.32,121.37,121.2,121.23,23851.0,113.9836,114.0306,113.8709,113.8991,23851.0
2022-02-24 15:45:00,121.23,121.37,121.17,121.22,43851.0,113.8991,114.0306,113.8427,113.8897,43851.0
2022-02-24 15:50:00,121.25,121.75,121.25,121.68,52560.0,113.9179,114.3876,113.9179,114.3219,52560.0
2022-02-24 15:55:00,121.67,121.72,121.27,121.42,123911.0,114.3125,114.3595,113.9367,114.0776,123911.0
2022-02-25 09:30:00,121.86,122.4,121.52,122.4,23199.0,114.491,114.9983,114.1715,114.9983,23199.0
2022-02-25 09:35:00,122.38,122.45,122.09,122.34,5900.0,114.9795,115.0453,114.7071,114.942,5900.0
2022-02-25 09:40:00,122.33,122.33,121.71,121.79,3937.0,114.9326,114.9326,114.3501,114.4252,3937.0
2022-02-25 09:45:00,121.86,121.95,121.63,121.63,9473.0,114.491,114.5755,114.2749,114.2749,9473.0
2022-02-25 09:50:00,121.63,121.68,121.45,121.51,6438.0,114.2749,114.3219,114.1058,114.1622,6438.0
2022-02-25 09:55:00,121.61,121.61,121.29,121.32,3435.0,114.2561,114.2561,113.9555,113.9836,3435.0
2022-02-25 10:00:00,121.3,121.57,121.11,121.34,9061.0,113.9649,114.2185,113.7863,114.0024,9061.0
2022-02-25 10:05:00,121.34,121.66,121.34,121.47,10037.0,114.0024,114.3031,114.0024,114.1246,10037.0
2022-02-25 10:10:00,121.44,121.49,121.06,121.2,8818.0,114.0964,114.1434,113.7394,113.8709,8818.0
2022-02-25 10:15:00,121.23,121.33,121.02,121.33,14415.0,113.8991,113.993,113.7018,113.993,14415.0
2022-02-25 10:20:00,121.31,121.49,121.05,121.35,12443.0,113.9742,114.1434,113.73,114.0118,12443.0
2022-02-25 10:25:00,121.32,121.67,121.29,121.66,8735.0,113.9836,114.3125,113.9555,114.3031,8735.0
2022-02-25 10:30:00,121.66,121.66,121.46,121.61,6846.0,114.3031,114.3031,114.1152,114.2561,6846.0
2022-02-25 10:35:00,121.62,121.62,121.28,121.42,7580.0,114.2655,114.2655,113.9461,114.0776,7580.0
2022-02-25 10:40:00,121.48,121.71,121.48,121.63,7460.0,114.134,114.3501,114.134,114.2749,7460.0
2022-02-25 10:45:00,121.66,121.84,121.56,121.84,11161.0,114.3031,114.4722,114.2091,114.4722,11161.0
2022-02-25 10:50:00,121.8,121.88,121.68,121.88,5523.0,114.4346,114.5098,114.3219,114.5098,5523.0
2022-02-25 10:55:00,121.89,121.97,121.68,121.73,8275.0,114.5192,114.5943,114.3219,114.3688,8275.0
2022-02-25 11:00:00,121.8,121.95,121.59,121.9,5780.0,114.4346,114.5755,114.2373,114.5286,5780.0
2022-02-25 11:05:00,121.77,122.14,121.77,122.11,8742.0,114.4064,114.7541,114.4064,114.7259,8742.0
2022-02-25 11:10:00,122.07,122.23,122.01,122.22,8663.0,114.6883,114.8386,114.6319,114.8292,8663.0
2022-02-25 11:15:00,122.21,122.36,122.17,122.31,9202.0,114.8198,114.9608,114.7822,114.9138,9202.0
2022-02-25 11:20:00,122.33,122.54,122.23,122.53,7052.0,114.9326,115.1299,114.8386,115.1205,7052.0
2022-02-25 11:25:00,122.5,122.51,122.3,122.44,6851.0,115.0923,115.1017,114.9044,115.0359,6851.0
2022-02-25 11:30:00,122.39,122.54,122.3,122.5,5582.0,114.9889,115.1299,114.9044,115.0923,5582.0
2022-02-25 11:35:00,122.54,122.54,122.34,122.38,4239.0,115.1299,115.1299,114.942,114.9795,4239.0
2022-02-25 11:40:00,122.41,122.47,122.34,122.36,10634.0,115.0077,115.0641,114.942,114.9608,10634.0
2022-02-25 11:45:00,122.41,122.54,122.41,122.54,5617.0,115.0077,115.1299,115.0077,115.1299,5617.0
2022-02-25 11:50:00,122.5,122.69,122.48,122.68,3462.0,115.0923,115.2708,115.0735,115.2614,3462.0
2022-02-25 11:55:00,122.73,122.84,122.73,122.84,3759.0,115.3084,115.4117,115.3084,115.4117,3759.0
2022-02-25 12:00:00,122.75,122.87,122.71,122.75,3627.0,115.3272,115.4399,115.2896,115.3272,3627.0
2022-02-25 12:05:00,122.76,122.76,122.58,122.65,4509.0,115.3366,115.3366,115.1674,115.2332,4509.0
2022-02-25 12:10:00,122.62,122.76,122.61,122.68,15082.0,115.205,115.3366,115.1956,115.2614,15082.0
2022-02-25 12:15:00,122.69,122.69,122.59,122.65,3517.0,115.2708,115.2708,115.1768,115.2332,3517.0
2022-02-25 12:20:00,122.65,122.68,122.48,122.59,6698.0,115.2332,115.2614,115.0735,115.1768,6698.0
2022-02-25 12:25:00,122.62,122.81,122.61,122.76,3762.0,115.205,115.3835,115.1956,115.3366,3762.0
2022-02-25 12:30:00,122.81,122.85,122.77,122.82,4663.0,115.3835,115.4211,115.346,115.3929,4663.0
2022-02-25 12:35:00,122.8,122.95,122.79,122.83,4709.0,115.3741,115.5151,115.3647,115.4023,4709.0
2022-02-25 12:40:00,122.89,122.95,122.83,122.9,5214.0,115.4587,115.5151,115.4023,115.4681,5214.0
2022-02-25 12:45:00,122.92,122.95,122.8,122.85,6583.0,115.4869,115.5151,115.3741,115.4211,6583.0
2022-02-25 12:50:00,122.79,122.82,122.71,122.71,3579.0,115.3647,115.3929,115.2896,115.2896,3579.0
2022-02-25 12:55:00,122.7,122.79,122.61,122.74,5990.0,115.2802,115.3647,115.1956,115.3178,5990.0
2022-02-25 13:00:00,122.71,122.94,122.7,122.88,5724.0,115.2896,115.5057,115.2802,115.4493,5724.0
2022-02-25 13:05:00,122.92,122.92,122.77,122.87,5989.0,115.4869,115.4869,115.346,115.4399,5989.0
2022-02-25 13:10:00,122.84,122.98,122.69,122.98,7241.0,115.4117,115.5433,115.2708,115.5433,7241.0
2022-02-25 13:15:00,122.98,123.1,122.88,123.1,7161.0,115.5433,115.656,115.4493,115.656,7161.0
2022-02-25 13:20:00,123.15,123.18,122.98,123.06,6729.0,115.703,115.7312,115.5433,115.6184,6729.0
2022-02-25 13:25:00,123.08,123.22,123.08,123.22,5620.0,115.6372,115.7687,115.6372,115.7687,5620.0
2022-02-25 13:30:00,123.22,123.29,123.16,123.16,7782.0,115.7687,115.8345,115.7124,115.7124,7782.0
2022-02-25 13:35:00,123.11,123.23,123.06,123.23,6760.0,115.6654,115.7781,115.6184,115.7781,6760.0
2022-02-25 13:40:00,123.25,123.47,123.25,123.43,4675.0,115.7969,116.0036,115.7969,115.966,4675.0
2022-02-25 13:45:00,123.47,123.58,123.44,123.55,7100.0,116.0036,116.107,115.9754,116.0788,7100.0
2022-02-25 13:50:00,123.54,123.59,123.44,123.44,1589.0,116.0694,116.1164,115.9754,115.9754,1589.0
2022-02-25 13:55:00,123.41,123.41,123.13,123.28,9035.0,115.9473,115.9473,115.6842,115.8251,9035.0
2022-02-25 14:00:00,123.27,123.51,123.13,123.41,5419.0,115.8157,116.0412,115.6842,115.9473,5419.0
2022-02-25 14:05:00,123.33,123.36,123.14,123.14,4564.0,115.8721,115.9003,115.6936,115.6936,4564.0
2022-02-25 14:10:00,123.19,123.45,123.04,123.29,19676.0,115.7406,115.9848,115.5996,115.8345,19676.0
2022-02-25 14:15:00,123.29,123.33,123.06,123.09,4801.0,115.8345,115.8721,115.6184,115.6466,4801.0
2022-02-25 14:20:00,123.09,123.24,123.03,123.24,7894.0,115.6466,115.7875,115.5902,115.7875,7894.0
2022-02-25 14:25:00,123.22,123.33,123.17,123.33,8992.0,115.7687,115.8721,115.7218,115.8721,8992.0
2022-02-25 14:30:00,123.34,123.43,123.15,123.17,14917.0,115.8815,115.966,115.703,115.7218,14917.0
2022-02-25 14:35:00,123.21,123.35,123.03,123.03,13056.0,115.7594,115.8909,115.5902,115.5902,13056.0
2022-02-25 14:40:00,123.01,123.25,123.01,123.14,7812.0,115.5714,115.7969,115.5714,115.6936,7812.0
2022-02-25 14:45:00,123.11,123.23,123.09,123.11,8063.0,115.6654,115.7781,115.6466,115.6654,8063.0
2022-02-25 14:50:00,123.02,123.02,122.8,122.82,6759.0,115.5808,115.5808,115.3741,115.3929,6759.0
2022-02-25 14:55:00,122.9,123.06,122.88,122.88,6989.0,115.4681,115.6184,115.4493,115.4493,6989.0
2022-02-25 15:00:00,122.88,122.89,122.66,122.76,9893.0,115.4493,115.4587,115.2426,115.3366,9893.0
2022-02-25 15:05:00,122.84,122.9,122.75,122.82,7761.0,115.4117,115.4681,115.3272,115.3929,7761.0
2022-02-25 15:10:00,122.77,122.85,122.61,122.83,8836.0,115.346,115.4211,115.1956,115.4023,8836.0
2022-02-25 15:15:00,122.87,122.98,122.79,122.9,8686.0,115.4399,115.5433,115.3647,115.4681,8686.0
2022-02-25 15:20:00,122.9,123.14,122.83,123.06,9754.0,115.4681,115.6936,115.4023,115.6184,9754.0
2022-02-25 15:25:00,123.02,123.12,122.98,123.04,10643.0,115.5808,115.6748,115.5433,115.5996,10643.0
2022-02-25 15:30:00,123.03,123.2,123.03,123.06,18916.0,115.5902,115.75,115.5902,115.6184,18916.0
2022-02-25 15:35:00,122.96,123.04,122.9,123.0,16695.0,115.5245,115.5996,115.4681,115.5621,16695.0
2022-02-25 15:40:00,123.02,123.27,122.98,123.14,17018.0,115.5808,115.8157,115.5433,115.6936,17018.0
2022-02-25 15:45:00,123.13,123.32,123.06,123.08,26277.0,115.6842,115.8627,115.6184,115.6372,26277.0
2022-02-25 15:50:00,123.07,123.52,123.07,123.25,44684.0,115.6278,116.0506,115.6278,115.7969,44684.0
2022-02-25 15:55:00,123.19,123.72,123.17,123.72,132609.0,115.7406,116.2385,115.7218,116.2385,132609.0
2022-02-28 09:30:00,121.81,121.81,121.1,121.19,34934.0,114.444,114.444,113.7769,113.8615,34934.0
2022-02-28 09:35:00,121.3,121.72,121.08,121.72,22978.0,113.9649,114.3595,113.7582,114.3595,22978.0
2022-02-28 09:40:00,121.71,121.98,121.51,121.85,13363.0,114.3501,114.6037,114.1622,114.4816,13363.0
2022-02-28 09:45:00,121.84,122.1,121.62,121.96,17579.0,114.4722,114.7165,114.2655,114.5849,17579.0
2022-02-28 09:50:00,121.89,122.17,121.74,122.01,11654.0,114.5192,114.7822,114.3782,114.6319,11654.0
2022-02-28 09:55:00,121.88,122.33,121.88,122.23,20656.0,114.5098,114.9326,114.5098,114.8386,20656.0
2022-02-28 10:00:00,122.13,122.38,122.12,122.36,22502.0,114.7447,114.9795,114.7353,114.9608,22502.0
2022-02-28 10:05:00,122.39,122.4,121.96,121.99,16114.0,114.9889,114.9983,114.5849,114.6131,16114.0
2022-02-28 10:10:00,122.02,122.1,121.53,121.82,16959.0,114.6413,114.7165,114.1809,114.4534,16959.0
2022-02-28 10:15:00,121.83,121.84,121.36,121.38,11955.0,114.4628,114.4722,114.0212,114.04,11955.0
2022-02-28 10:20:00,121.38,121.81,121.37,121.71,7951.0,114.04,114.444,114.0306,114.3501,7951.0
2022-02-28 10:25:00,121.78,121.86,121.55,121.66,9074.0,114.4158,114.491,114.1997,114.3031,9074.0
2022-02-28 10:30:00,121.66,122.02,121.65,121.65,10743.0,114.3031,114.6413,114.2937,114.2937,10743.0
2022-02-28 10:35:00,121.63,122.06,121.61,122.02,25918.0,114.2749,114.6789,114.2561,114.6413,25918.0
2022-02-28 10:40:00,122.05,122.32,121.97,122.14,13058.0,114.6695,114.9232,114.5943,114.7541,13058.0
2022-02-28 10:45:00,122.19,122.21,122.04,122.13,14256.0,114.801,114.8198,114.6601,114.7447,14256.0
2022-02-28 10:50:00,122.08,122.22,121.97,122.07,7925.0,114.6977,114.8292,114.5943,114.6883,7925.0
2022-02-28 10:55:00,122.06,122.26,122.03,122.26,10921.0,114.6789,114.8668,114.6507,114.8668,10921.0
2022-02-28 11:00:00,122.32,122.61,122.28,122.61,6700.0,114.9232,115.1956,114.8856,115.1956,6700.0
2022-02-28 11:05:00,122.58,122.61,122.41,122.48,9370.0,115.1674,115.1956,115.0077,115.0735,9370.0
2022-02-28 11:10:00,122.52,122.54,122.36,122.36,5134.0,115.1111,115.1299,114.9608,114.9608,5134.0
2022-02-28 11:15:00,122.41,122.74,122.41,122.65,9959.0,115.0077,115.3178,115.0077,115.2332,9959.0
2022-02-28 11:20:00,122.59,122.87,122.59,122.87,5728.0,115.1768,115.4399,115.1768,115.4399,5728.0
2022-02-28 11:25:00,122.84,123.03,122.81,122.87,13523.0,115.4117,115.5902,115.3835,115.4399,13523.0
2022-02-28 11:30:00,122.92,123.13,122.86,122.92,6588.0,115.4869,115.6842,115.4305,115.4869,6588.0
2022-02-28 11:35:00,122.91,123.12,122.81,122.88,17074.0,115.4775,115.6748,115.3835,115.4493,17074.0
2022-02-28 11:40:00,122.96,122.99,122.7,122.92,10312.0,115.5245,115.5527,115.2802,115.4869,10312.0
2022-02-28 11:45:00,122.91,122.91,122.66,122.91,14022.0,115.4775,115.4775,115.2426,115.4775,14022.0
2022-02-28 11:50:00,122.82,123.11,122.77,123.08,7243.0,115.3929,115.6654,115.346,115.6372,7243.0
2022-02-28 11:55:00,123.13,123.3,123.08,123.22,7564.0,115.6842,115.8439,115.6372,115.7687,7564.0
2022-02-28 12:00:00,123.21,123.33,123.21,123.29,6816.0,115.7594,115.8721,115.7594,115.8345,6816.0
2022-02-28 12:05:00,123.24,123.24,122.68,122.68,4565.0,115.7875,115.7875,115.2614,115.2614,4565.0
2022-02-28 12:10:00,122.7,122.82,122.62,122.63,14012.0,115.2802,115.3929,115.205,115.2144,14012.0
2022-02-28 12:15:00,122.66,122.83,122.65,122.81,7834.0,115.2426,115.4023,115.2332,115.3835,7834.0
2022-02-28 12:20:00,122.8,122.99,122.67,122.67,5048.0,115.3741,115.5527,115.252,115.252,5048.0
2022-02-28 12:25:00,122.73,122.79,122.49,122.55,6036.0,115.3084,115.3647,115.0829,115.1393,6036.0
2022-02-28 12:30:00,122.52,122.61,122.29,122.38,9995.0,115.1111,115.1956,114.895,114.9795,9995.0
2022-02-28 12:35:00,122.38,122.42,122.25,122.25,5951.0,114.9795,115.0171,114.8574,114.8574,5951.0
2022-02-28 12:40:00,122.34,122.35,122.23,122.29,8769.0,114.942,114.9514,114.8386,114.895,8769.0
2022-02-28 12:45:00,122.29,122.42,122.27,122.42,8118.0,114.895,115.0171,114.8762,115.0171,8118.0
2022-02-28 12:50:00,122.4,122.47,122.35,122.46,6360.0,114.9983,115.0641,114.9514,115.0547,6360.0
2022-02-28 12:55:00,122.49,122.63,122.44,122.63,5053.0,115.0829,115.2144,115.0359,115.2144,5053.0
2022-02-28 13:00:00,122.64,122.87,122.64,122.79,5764.0,115.2238,115.4399,115.2238,115.3647,5764.0
2022-02-28 13:05:00,122.8,123.05,122.8,122.92,8759.0,115.3741,115.609,115.3741,115.4869,8759.0
2022-02-28 13:10:00,122.92,123.1,122.87,122.95,8777.0,115.4869,115.656,115.4399,115.5151,8777.0
2022-02-28 13:15:00,122.94,122.95,122.59,122.59,7647.0,115.5057,115.5151,115.1768,115.1768,7647.0
2022-02-28 13:20:00,122.64,122.69,122.48,122.54,7987.0,115.2238,115.2708,115.0735,115.1299,7987.0
2022-02-28 13:25:00,122.54,122.72,122.5,122.59,6730.0,115.1299,115.299,115.0923,115.1768,6730.0
2022-02-28 13:30:00,122.5,122.61,122.4,122.43,6108.0,115.0923,115.1956,114.9983,115.0265,6108.0
2022-02-28 13:35:00,122.47,122.57,122.37,122.55,6433.0,115.0641,115.1581,114.9701,115.1393,6433.0
2022-02-28 13:40:00,122.52,122.69,122.52,122.53,5185.0,115.1111,115.2708,115.1111,115.1205,5185.0
2022-02-28 13:45:00,122.43,122.57,122.37,122.54,3671.0,115.0265,115.1581,114.9701,115.1299,3671.0
2022-02-28 13:50:00,122.66,122.85,122.59,122.83,6773.0,115.2426,115.4211,115.1768,115.4023,6773.0
2022-02-28 13:55:00,122.78,122.8,122.46,122.46,7699.0,115.3554,115.3741,115.0547,115.0547,7699.0
2022-02-28 14:00:00,122.42,122.47,121.93,121.95,14312.0,115.0171,115.0641,114.5568,114.5755,14312.0
2022-02-28 14:05:00,121.95,121.96,121.63,121.63,14520.0,114.5755,114.5849,114.2749,114.2749,14520.0
2022-02-28 14:10:00,121.62,121.66,121.5,121.64,12032.0,114.2655,114.3031,114.1528,114.2843,12032.0
2022-02-28 14:15:00,121.61,121.89,121.6,121.81,7478.0,114.2561,114.5192,114.2467,114.444,7478.0
2022-02-28 14:20:00,121.85,121.87,121.54,121.55,13758.0,114.4816,114.5004,114.1903,114.1997,13758.0
2022-02-28 14:25:00,121.55,121.71,121.47,121.53,15433.0,114.1997,114.3501,114.1246,114.1809,15433.0
2022-02-28 14:30:00,121.56,121.63,121.37,121.5,8952.0,114.2091,114.2749,114.0306,114.1528,8952.0
2022-02-28 14:35:00,121.5,121.69,121.41,121.41,9710.0,114.1528,114.3313,114.0682,114.0682,9710.0
2022-02-28 14:40:00,121.45,121.89,121.42,121.84,8309.0,114.1058,114.5192,114.0776,114.4722,8309.0
2022-02-28 14:45:00,121.9,121.9,121.64,121.67,5240.0,114.5286,114.5286,114.2843,114.3125,5240.0
2022-02-28 14:50:00,121.65,121.74,121.63,121.72,6470.0,114.2937,114.3782,114.2749,114.3595,6470.0
2022-02-28 14:55:00,121.71,121.84,121.61,121.75,15159.0,114.3501,114.4722,114.2561,114.3876,15159.0
2022-02-28 15:00:00,121.75,121.85,121.66,121.72,8364.0,114.3876,114.4816,114.3031,114.3595,8364.0
2022-02-28 15:05:00,121.69,121.77,121.49,121.72,8016.0,114.3313,114.4064,114.1434,114.3595,8016.0
2022-02-28 15:10:00,121.7,121.7,121.41,121.49,8512.0,114.3407,114.3407,114.0682,114.1434,8512.0
2022-02-28 15:15:00,121.51,121.8,121.5,121.72,12788.0,114.1622,114.4346,114.1528,114.3595,12788.0
2022-02-28 15:20:00,121.73,122.06,121.73,122.06,17309.0,114.3688,114.6789,114.3688,114.6789,17309.0
2022-02-28 15:25:00,122.04,122.11,121.92,121.98,16721.0,114.6601,114.7259,114.5474,114.6037,16721.0
2022-02-28 15:30:00,121.94,121.95,121.46,121.48,23185.0,114.5662,114.5755,114.1152,114.134,23185.0
2022-02-28 15:35:00,121.45,121.56,121.37,121.47,16172.0,114.1058,114.2091,114.0306,114.1246,16172.0
2022-02-28 15:40:00,121.51,121.99,121.51,121.94,19323.0,114.1622,114.6131,114.1622,114.5662,19323.0
2022-02-28 15:45:00,121.97,122.29,121.97,122.11,40632.0,114.5943,114.895,114.5943,114.7259,40632.0
2022-02-28 15:50:00,122.07,122.35,121.96,122.29,76303.0,114.6883,114.9514,114.5849,114.895,76303.0
2022-02-28 15:55:00,122.24,122.64,122.23,122.55,147722.0,114.848,115.2238,114.8386,115.1393,147722.0
2022-03-01 09:30:00,121.58,121.66,120.72,121.12,22795.0,114.2279,114.3031,113.4199,113.7957,22795.0
2022-03-01 09:35:00,121.44,121.84,120.97,121.17,4601.0,114.0964,114.4722,113.6548,113.8427,4601.0
2022-03-01 09:40:00,121.11,121.23,120.78,120.85,3937.0,113.7863,113.8991,113.4763,113.5421,3937.0
2022-03-01 09:45:00,120.91,120.95,120.49,120.5,7786.0,113.5984,113.636,113.2038,113.2132,7786.0
2022-03-01 09:50:00,120.49,120.64,120.22,120.22,12183.0,113.2038,113.3448,112.9502,112.9502,12183.0
2022-03-01 09:55:00,120.29,120.68,120.16,120.5,16860.0,113.0159,113.3823,112.8938,113.2132,16860.0
2022-03-01 10:00:00,120.51,120.6,120.29,120.3,11341.0,113.2226,113.3072,113.0159,113.0253,11341.0
2022-03-01 10:05:00,120.38,120.4,120.1,120.29,9291.0,113.1005,113.1193,112.8374,113.0159,9291.0
2022-03-01 10:10:00,120.18,120.18,120.0,120.18,21558.0,112.9126,112.9126,112.7435,112.9126,21558.0
2022-03-01 10:15:00,120.21,120.59,120.21,120.49,12219.0,112.9408,113.2978,112.9408,113.2038,12219.0
2022-03-01 10:20:00,120.5,120.65,120.21,120.35,7356.0,113.2132,113.3542,112.9408,113.0723,7356.0
2022-03-01 10:25:00,120.35,120.39,120.13,120.27,6599.0,113.0723,113.1099,112.8656,112.9971,6599.0
2022-03-01 10:30:00,120.3,120.47,119.94,119.94,9542.0,113.0253,113.185,112.6871,112.6871,9542.0
2022-03-01 10:35:00,119.98,120.05,119.78,119.79,8256.0,112.7247,112.7904,112.5368,112.5462,8256.0
2022-03-01 10:40:00,119.75,119.81,119.43,119.54,8245.0,112.5086,112.565,112.2079,112.3113,8245.0
2022-03-01 10:45:00,119.37,119.64,119.25,119.58,5519.0,112.1516,112.4052,112.0388,112.3489,5519.0
2022-03-01 10:50:00,119.58,119.97,119.58,119.97,9418.0,112.3489,112.7153,112.3489,112.7153,9418.0
2022-03-01 10:55:00,119.89,119.89,119.75,119.84,11425.0,112.6401,112.6401,112.5086,112.5931,11425.0
2022-03-01 11:00:00,119.86,120.27,119.84,120.25,7655.0,112.6119,112.9971,112.5931,112.9783,7655.0
2022-03-01 11:05:00,120.27,120.34,120.03,120.3,8680.0,112.9971,113.0629,112.7717,113.0253,8680.0
2022-03-01 11:10:00,120.29,120.54,120.25,120.54,8888.0,113.0159,113.2508,112.9783,113.2508,8888.0
2022-03-01 11:15:00,120.44,120.57,120.35,120.56,11844.0,113.1569,113.279,113.0723,113.2696,11844.0
2022-03-01 11:20:00,120.62,121.2,120.62,121.2,7405.0,113.326,113.8709,113.326,113.8709,7405.0
2022-03-01 11:25:00,121.14,121.18,120.8,120.92,12681.0,113.8145,113.8521,113.4951,113.6078,12681.0
2022-03-01 11:30:00,120.89,120.9,120.76,120.8,35712.0,113.5796,113.589,113.4575,113.4951,35712.0
2022-03-01 11:35:00,120.82,120.85,120.2,120.2,23198.0,113.5139,113.5421,112.9314,112.9314,23198.0
2022-03-01 11:40:00,120.21,120.38,120.12,120.16,5227.0,112.9408,113.1005,112.8562,112.8938,5227.0
2022-03-01 11:45:00,120.07,120.08,119.83,120.03,12467.0,112.8092,112.8186,112.5837,112.7717,12467.0
2022-03-01 11:50:00,120.01,120.16,119.95,119.96,4556.0,112.7529,112.8938,112.6965,112.7059,4556.0
2022-03-01 11:55:00,119.95,119.95,119.64,119.78,12111.0,112.6965,112.6965,112.4052,112.5368,12111.0
2022-03-01 12:00:00,119.73,119.73,119.46,119.49,4850.0,112.4898,112.4898,112.2361,112.2643,4850.0
2022-03-01 12:05:00,119.51,119.54,119.36,119.39,7026.0,112.2831,112.3113,112.1422,112.1704,7026.0
2022-03-01 12:10:00,119.42,119.71,119.31,119.71,12605.0,112.1985,112.471,112.0952,112.471,12605.0
2022-03-01 12:15:00,119.74,119.91,119.48,119.8,28709.0,112.4992,112.6589,112.2549,112.5556,28709.0
2022-03-01 12:20:00,119.8,120.04,119.8,119.96,21164.0,112.5556,112.781,112.5556,112.7059,21164.0
2022-03-01 12:25:00,120.0,120.36,119.96,120.34,9734.0,112.7435,113.0817,112.7059,113.0629,9734.0
2022-03-01 12:30:00,120.25,120.54,120.14,120.46,6844.0,112.9783,113.2508,112.875,113.1756,6844.0
2022-03-01 12:35:00,120.5,120.58,120.37,120.41,4926.0,113.2132,113.2884,113.0911,113.1287,4926.0
2022-03-01 12:40:00,120.39,120.6,120.39,120.6,4727.0,113.1099,113.3072,113.1099,113.3072,4727.0
2022-03-01 12:45:00,120.59,120.64,120.43,120.59,6791.0,113.2978,113.3448,113.1475,113.2978,6791.0
2022-03-01 12:50:00,120.63,120.64,120.39,120.43,6318.0,113.3354,113.3448,113.1099,113.1475,6318.0
2022-03-01 12:55:00,120.48,120.66,120.35,120.62,7797.0,113.1944,113.3636,113.0723,113.326,7797.0
2022-03-01 13:00:00,120.57,120.78,120.57,120.62,5214.0,113.279,113.4763,113.279,113.326,5214.0
2022-03-01 13:05:00,120.6,120.6,120.44,120.57,6715.0,113.3072,113.3072,113.1569,113.279,6715.0
2022-03-01 13:10:00,120.55,120.57,120.14,120.25,5251.0,113.2602,113.279,112.875,112.9783,5251.0
2022-03-01 13:15:00,120.2,120.25,120.06,120.11,4723.0,112.9314,112.9783,112.7998,112.8468,4723.0
2022-03-01 13:20:00,120.13,120.19,120.01,120.08,9214.0,112.8656,112.922,112.7529,112.8186,9214.0
2022-03-01 13:25:00,120.08,120.08,119.86,119.87,7072.0,112.8186,112.8186,112.6119,112.6213,7072.0
2022-03-01 13:30:00,119.91,119.97,119.73,119.87,10464.0,112.6589,112.7153,112.4898,112.6213,10464.0
2022-03-01 13:35:00,119.7,120.1,119.7,120.1,5763.0,112.4616,112.8374,112.4616,112.8374,5763.0
2022-03-01 13:40:00,120.07,120.16,119.89,120.01,8278.0,112.8092,112.8938,112.6401,112.7529,8278.0
2022-03-01 13:45:00,120.01,120.11,119.89,119.9,6278.0,112.7529,112.8468,112.6401,112.6495,6278.0
2022-03-01 13:50:00,119.94,120.0,119.82,119.91,8620.0,112.6871,112.7435,112.5743,112.6589,8620.0
2022-03-01 13:55:00,119.95,120.03,119.88,119.93,5757.0,112.6965,112.7717,112.6307,112.6777,5757.0
2022-03-01 14:00:00,119.97,119.98,119.66,119.89,20381.0,112.7153,112.7247,112.424,112.6401,20381.0
2022-03-01 14:05:00,119.81,119.92,119.65,119.65,7292.0,112.565,112.6683,112.4146,112.4146,7292.0
2022-03-01 14:10:00,119.66,119.67,119.51,119.61,7392.0,112.424,112.4334,112.2831,112.377,7392.0
2022-03-01 14:15:00,119.64,119.85,119.46,119.65,10835.0,112.4052,112.6025,112.2361,112.4146,10835.0
2022-03-01 14:20:00,119.7,120.01,119.59,119.96,13004.0,112.4616,112.7529,112.3583,112.7059,13004.0
2022-03-01 14:25:00,120.01,120.1,119.96,120.1,7724.0,112.7529,112.8374,112.7059,112.8374,7724.0
2022-03-01 14:30:00,120.06,120.1,119.98,120.09,8215.0,112.7998,112.8374,112.7247,112.828,8215.0
2022-03-01 14:35:00,120.1,120.5,120.08,120.5,7621.0,112.8374,113.2132,112.8186,113.2132,7621.0
2022-03-01 14:40:00,120.48,120.59,120.39,120.48,10042.0,113.1944,113.2978,113.1099,113.1944,10042.0
2022-03-01 14:45:00,120.47,120.54,120.25,120.33,10389.0,113.185,113.2508,112.9783,113.0535,10389.0
2022-03-01 14:50:00,120.31,120.31,120.01,120.05,14584.0,113.0347,113.0347,112.7529,112.7904,14584.0
2022-03-01 14:55:00,120.01,120.05,119.8,119.9,7810.0,112.7529,112.7904,112.5556,112.6495,7810.0
2022-03-01 15:00:00,119.86,120.31,119.84,120.29,12162.0,112.6119,113.0347,112.5931,113.0159,12162.0
2022-03-01 15:05:00,120.37,120.52,120.28,120.39,9510.0,113.0911,113.232,113.0065,113.1099,9510.0
2022-03-01 15:10:00,120.43,120.44,120.18,120.37,8427.0,113.1475,113.1569,112.9126,113.0911,8427.0
2022-03-01 15:15:00,120.33,120.33,120.05,120.08,19269.0,113.0535,113.0535,112.7904,112.8186,19269.0
2022-03-01 15:20:00,120.14,120.21,120.1,120.2,9150.0,112.875,112.9408,112.8374,112.9314,9150.0
2022-03-01 15:25:00,120.22,120.23,119.96,119.98,18016.0,112.9502,112.9596,112.7059,112.7247,18016.0
2022-03-01 15:30:00,119.96,120.12,119.8,120.08,21447.0,112.7059,112.8562,112.5556,112.8186,21447.0
2022-03-01 15:35:00,120.06,120.22,119.99,120.08,21367.0,112.7998,112.9502,112.7341,112.8186,21367.0
2022-03-01 15:40:00,120.08,120.18,119.86,119.87,23105.0,112.8186,112.9126,112.6119,112.6213,23105.0
2022-03-01 15:45:00,119.83,119.92,119.5,119.5,36783.0,112.5837,112.6683,112.2737,112.2737,36783.0
2022-03-01 15:50:00,119.45,119.73,119.26,119.72,49650.0,112.2267,112.4898,112.0482,112.4804,49650.0
2022-03-01 15:55:00,119.68,120.13,119.6,120.03,135734.0,112.4428,112.8656,112.3677,112.7717,135734.0
2022-03-02 09:30:00,120.54,121.08,120.38,121.06,19129.0,113.2508,113.7582,113.1005,113.7394,19129.0
2022-03-02 09:35:00,121.12,121.5,120.8,120.82,15192.0,113.7957,114.1528,113.4951,113.5139,15192.0
2022-03-02 09:40:00,120.97,121.4,120.97,121.4,17565.0,113.6548,114.0588,113.6548,114.0588,17565.0
2022-03-02 09:45:00,121.44,121.74,121.32,121.41,15484.0,114.0964,114.3782,113.9836,114.0682,15484.0
2022-03-02 09:50:00,121.45,121.62,121.36,121.5,9410.0,114.1058,114.2655,114.0212,114.1528,9410.0
2022-03-02 09:55:00,121.68,121.81,121.44,121.52,13842.0,114.3219,114.444,114.0964,114.1715,13842.0
2022-03-02 10:00:00,121.55,121.74,121.51,121.71,8871.0,114.1997,114.3782,114.1622,114.3501,8871.0
2022-03-02 10:05:00,121.66,121.69,121.1,121.14,11998.0,114.3031,114.3313,113.7769,113.8145,11998.0
2022-03-02 10:10:00,121.14,121.28,120.87,120.88,14098.0,113.8145,113.9461,113.5609,113.5702,14098.0
2022-03-02 10:15:00,120.87,121.0,120.66,120.96,10629.0,113.5609,113.683,113.3636,113.6454,10629.0
2022-03-02 10:20:00,120.99,121.17,120.98,121.09,10513.0,113.6736,113.8427,113.6642,113.7676,10513.0
2022-03-02 10:25:00,121.08,121.54,121.07,121.51,11508.0,113.7582,114.1903,113.7488,114.1622,11508.0
2022-03-02 10:30:00,121.51,121.51,121.08,121.22,14626.0,114.1622,114.1622,113.7582,113.8897,14626.0
2022-03-02 10:35:00,121.25,121.48,121.21,121.38,5691.0,113.9179,114.134,113.8803,114.04,5691.0
2022-03-02 10:40:00,121.44,121.52,121.22,121.33,5335.0,114.0964,114.1715,113.8897,113.993,5335.0
2022-03-02 10:45:00,121.38,121.85,121.34,121.83,5839.0,114.04,114.4816,114.0024,114.4628,5839.0
2022-03-02 10:50:00,121.86,121.87,121.31,121.45,20989.0,114.491,114.5004,113.9742,114.1058,20989.0
2022-03-02 10:55:00,121.49,121.86,121.49,121.86,2727.0,114.1434,114.491,114.1434,114.491,2727.0
2022-03-02 11:00:00,121.79,121.99,121.44,121.9,9720.0,114.4252,114.6131,114.0964,114.5286,9720.0
2022-03-02 11:05:00,121.96,122.08,121.72,121.96,6856.0,114.5849,114.6977,114.3595,114.5849,6856.0
2022-03-02 11:10:00,121.99,122.2,121.88,122.19,5263.0,114.6131,114.8104,114.5098,114.801,5263.0
2022-03-02 11:15:00,122.14,122.31,122.07,122.31,10794.0,114.7541,114.9138,114.6883,114.9138,10794.0
2022-03-02 11:20:00,122.36,122.42,122.22,122.36,4561.0,114.9608,115.0171,114.8292,114.9608,4561.0
2022-03-02 11:25:00,122.38,122.5,122.29,122.34,5259.0,114.9795,115.0923,114.895,114.942,5259.0
2022-03-02 11:30:00,122.23,122.59,122.23,122.4,6335.0,114.8386,115.1768,114.8386,114.9983,6335.0
2022-03-02 11:35:00,122.34,122.35,122.07,122.17,4708.0,114.942,114.9514,114.6883,114.7822,4708.0
2022-03-02 11:40:00,122.17,122.25,122.01,122.01,4542.0,114.7822,114.8574,114.6319,114.6319,4542.0
2022-03-02 11:45:00,122.05,122.32,122.05,122.18,3840.0,114.6695,114.9232,114.6695,114.7916,3840.0
2022-03-02 11:50:00,122.13,122.29,122.12,122.12,3180.0,114.7447,114.895,114.7353,114.7353,3180.0
2022-03-02 11:55:00,122.16,122.31,122.16,122.26,5955.0,114.7728,114.9138,114.7728,114.8668,5955.0
2022-03-02 12:00:00,122.29,122.4,122.18,122.18,2282.0,114.895,114.9983,114.7916,114.7916,2282.0
2022-03-02 12:05:00,122.16,122.31,122.05,122.29,3915.0,114.7728,114.9138,114.6695,114.895,3915.0
2022-03-02 12:10:00,122.28,122.48,122.21,122.32,4138.0,114.8856,115.0735,114.8198,114.9232,4138.0
2022-03-02 12:15:00,122.3,122.35,122.2,122.35,7002.0,114.9044,114.9514,114.8104,114.9514,7002.0
2022-03-02 12:20:00,122.37,122.44,122.25,122.26,8333.0,114.9701,115.0359,114.8574,114.8668,8333.0
2022-03-02 12:25:00,122.26,122.4,122.15,122.4,4623.0,114.8668,114.9983,114.7635,114.9983,4623.0
2022-03-02 12:30:00,122.39,122.48,122.38,122.46,3681.0,114.9889,115.0735,114.9795,115.0547,3681.0
2022-03-02 12:35:00,122.44,122.48,122.38,122.42,3274.0,115.0359,115.0735,114.9795,115.0171,3274.0
2022-03-02 12:40:00,122.41,122.43,122.25,122.4,6103.0,115.0077,115.0265,114.8574,114.9983,6103.0
2022-03-02 12:45:00,122.37,122.37,122.22,122.37,5950.0,114.9701,114.9701,114.8292,114.9701,5950.0
2022-03-02 12:50:00,122.37,122.39,122.23,122.34,3437.0,114.9701,114.9889,114.8386,114.942,3437.0
2022-03-02 12:55:00,122.31,122.35,122.18,122.22,3622.0,114.9138,114.9514,114.7916,114.8292,3622.0
2022-03-02 13:00:00,122.27,122.45,122.22,122.45,3771.0,114.8762,115.0453,114.8292,115.0453,3771.0
2022-03-02 13:05:00,122.45,122.46,122.29,122.33,4046.0,115.0453,115.0547,114.895,114.9326,4046.0
2022-03-02 13:10:00,122.36,122.44,122.22,122.25,3096.0,114.9608,115.0359,114.8292,114.8574,3096.0
2022-03-02 13:15:00,122.24,122.27,122.14,122.15,2603.0,114.848,114.8762,114.7541,114.7635,2603.0
2022-03-02 13:20:00,122.18,122.31,122.18,122.26,5937.0,114.7916,114.9138,114.7916,114.8668,5937.0
2022-03-02 13:25:00,122.23,122.4,122.21,122.31,4778.0,114.8386,114.9983,114.8198,114.9138,4778.0
2022-03-02 13:30:00,122.32,122.51,122.32,122.5,5530.0,114.9232,115.1017,114.9232,115.0923,5530.0
2022-03-02 13:35:00,122.46,122.55,122.42,122.53,4647.0,115.0547,115.1393,115.0171,115.1205,4647.0
2022-03-02 13:40:00,122.49,122.54,122.35,122.48,3607.0,115.0829,115.1299,114.9514,115.0735,3607.0
2022-03-02 13:45:00,122.46,122.51,122.29,122.35,9811.0,115.0547,115.1017,114.895,114.9514,9811.0
2022-03-02 13:50:00,122.36,122.51,122.36,122.44,7682.0,114.9608,115.1017,114.9608,115.0359,7682.0
2022-03-02 13:55:00,122.41,122.52,122.37,122.47,5740.0,115.0077,115.1111,114.9701,115.0641,5740.0
2022-03-02 14:00:00,122.47,122.55,122.4,122.51,5049.0,115.0641,115.1393,114.9983,115.1017,5049.0
2022-03-02 14:05:00,122.5,122.63,122.48,122.55,4343.0,115.0923,115.2144,115.0735,115.1393,4343.0
2022-03-02 14:10:00,122.52,122.6,122.45,122.53,5502.0,115.1111,115.1862,115.0453,115.1205,5502.0
2022-03-02 14:15:00,122.45,122.5,122.43,122.49,2912.0,115.0453,115.0923,115.0265,115.0829,2912.0
2022-03-02 14:20:00,122.52,122.53,122.28,122.32,8566.0,115.1111,115.1205,114.8856,114.9232,8566.0
2022-03-02 14:25:00,122.26,122.35,122.11,122.33,9354.0,114.8668,114.9514,114.7259,114.9326,9354.0
2022-03-02 14:30:00,122.33,122.35,122.23,122.32,2915.0,114.9326,114.9514,114.8386,114.9232,2915.0
2022-03-02 14:35:00,122.33,122.42,122.27,122.3,3434.0,114.9326,115.0171,114.8762,114.9044,3434.0
2022-03-02 14:40:00,122.35,122.46,122.35,122.46,2729.0,114.9514,115.0547,114.9514,115.0547,2729.0
2022-03-02 14:45:00,122.42,122.44,122.27,122.28,6267.0,115.0171,115.0359,114.8762,114.8856,6267.0
2022-03-02 14:50:00,122.34,122.37,122.02,122.09,12484.0,114.942,114.9701,114.6413,114.7071,12484.0
2022-03-02 14:55:00,122.1,122.17,121.99,122.13,5729.0,114.7165,114.7822,114.6131,114.7447,5729.0
2022-03-02 15:00:00,122.12,122.28,122.08,122.21,6547.0,114.7353,114.8856,114.6977,114.8198,6547.0
2022-03-02 15:05:00,122.25,122.28,122.06,122.09,5696.0,114.8574,114.8856,114.6789,114.7071,5696.0
2022-03-02 15:10:00,122.16,122.16,121.93,121.93,10851.0,114.7728,114.7728,114.5568,114.5568,10851.0
2022-03-02 15:15:00,121.95,122.16,121.85,122.14,9041.0,114.5755,114.7728,114.4816,114.7541,9041.0
2022-03-02 15:20:00,122.11,122.15,121.98,122.05,13842.0,114.7259,114.7635,114.6037,114.6695,13842.0
2022-03-02 15:25:00,122.08,122.21,122.01,122.19,13521.0,114.6977,114.8198,114.6319,114.801,13521.0
2022-03-02 15:30:00,122.22,122.26,122.12,122.15,9736.0,114.8292,114.8668,114.7353,114.7635,9736.0
2022-03-02 15:35:00,122.17,122.21,122.12,122.15,7532.0,114.7822,114.8198,114.7353,114.7635,7532.0
2022-03-02 15:40:00,122.13,122.25,122.06,122.13,15206.0,114.7447,114.8574,114.6789,114.7447,15206.0
2022-03-02 15:45:00,122.19,122.31,122.11,122.28,18700.0,114.801,114.9138,114.7259,114.8856,18700.0
2022-03-02 15:50:00,122.26,122.33,122.08,122.17,42963.0,114.8668,114.9326,114.6977,114.7822,42963.0
2022-03-02 15:55:00,122.15,122.15,121.85,121.96,84573.0,114.7635,114.7635,114.4816,114.5849,84573.0
2022-03-03 09:30:00,122.37,122.42,121.97,121.99,13476.0,114.9701,115.0171,114.5943,114.6131,13476.0
2022-03-03 09:35:00,121.83,122.0,121.65,121.96,3833.0,114.4628,114.6225,114.2937,114.5849,3833.0
2022-03-03 09:40:00,122.12,122.12,121.65,121.83,9405.0,114.7353,114.7353,114.2937,114.4628,9405.0
2022-03-03 09:45:00,122.03,122.14,121.56,121.66,3166.0,114.6507,114.7541,114.2091,114.3031,3166.0
2022-03-03 09:50:00,121.84,121.94,121.54,121.57,1600.0,114.4722,114.5662,114.1903,114.2185,1600.0
2022-03-03 09:55:00,121.63,121.79,121.41,121.59,10012.0,114.2749,114.4252,114.0682,114.2373,10012.0
2022-03-03 10:00:00,121.49,121.55,121.37,121.47,6854.0,114.1434,114.1997,114.0306,114.1246,6854.0
2022-03-03 10:05:00,121.37,121.48,121.31,121.48,4844.0,114.0306,114.134,113.9742,114.134,4844.0
2022-03-03 10:10:00,121.5,121.72,121.39,121.72,4808.0,114.1528,114.3595,114.0494,114.3595,4808.0
2022-03-03 10:15:00,121.73,121.81,121.54,121.67,7417.0,114.3688,114.444,114.1903,114.3125,7417.0
2022-03-03 10:20:00,121.72,121.75,121.45,121.52,6279.0,114.3595,114.3876,114.1058,114.1715,6279.0
2022-03-03 10:25:00,121.47,121.57,121.47,121.54,1881.0,114.1246,114.2185,114.1246,114.1903,1881.0
2022-03-03 10:30:00,121.49,121.49,121.25,121.26,3720.0,114.1434,114.1434,113.9179,113.9273,3720.0
2022-03-03 10:35:00,121.22,121.3,121.04,121.07,4597.0,113.8897,113.9649,113.7206,113.7488,4597.0
2022-03-03 10:40:00,121.0,121.11,120.64,120.65,5730.0,113.683,113.7863,113.3448,113.3542,5730.0
2022-03-03 10:45:00,120.73,120.73,120.59,120.62,3253.0,113.4293,113.4293,113.2978,113.326,3253.0
2022-03-03 10:50:00,120.62,120.76,120.45,120.66,4120.0,113.326,113.4575,113.1663,113.3636,4120.0
2022-03-03 10:55:00,120.57,120.61,120.31,120.31,3627.0,113.279,113.3166,113.0347,113.0347,3627.0
2022-03-03 11:00:00,120.32,120.41,120.27,120.41,14512.0,113.0441,113.1287,112.9971,113.1287,14512.0
2022-03-03 11:05:00,120.41,120.57,120.38,120.53,10501.0,113.1287,113.279,113.1005,113.2414,10501.0
2022-03-03 11:10:00,120.47,120.52,120.28,120.28,3846.0,113.185,113.232,113.0065,113.0065,3846.0
2022-03-03 11:15:00,120.29,120.29,120.07,120.28,3342.0,113.0159,113.0159,112.8092,113.0065,3342.0
2022-03-03 11:20:00,120.23,120.3,120.19,120.26,3400.0,112.9596,113.0253,112.922,112.9877,3400.0
2022-03-03 11:25:00,120.28,120.55,120.27,120.53,4740.0,113.0065,113.2602,112.9971,113.2414,4740.0
2022-03-03 11:30:00,120.49,120.49,120.3,120.42,4370.0,113.2038,113.2038,113.0253,113.1381,4370.0
2022-03-03 11:35:00,120.37,120.39,120.12,120.15,2425.0,113.0911,113.1099,112.8562,112.8844,2425.0
2022-03-03 11:40:00,120.11,120.34,120.09,120.32,2775.0,112.8468,113.0629,112.828,113.0441,2775.0
2022-03-03 11:45:00,120.29,120.36,120.22,120.25,4745.0,113.0159,113.0817,112.9502,112.9783,4745.0
2022-03-03 11:50:00,120.27,120.31,120.17,120.26,2073.0,112.9971,113.0347,112.9032,112.9877,2073.0
2022-03-03 11:55:00,120.22,120.29,120.06,120.29,3819.0,112.9502,113.0159,112.7998,113.0159,3819.0
2022-03-03 12:00:00,120.23,120.31,120.21,120.3,1600.0,112.9596,113.0347,112.9408,113.0253,1600.0
2022-03-03 12:05:00,120.28,120.29,120.1,120.17,3764.0,113.0065,113.0159,112.8374,112.9032,3764.0
2022-03-03 12:10:00,120.14,120.33,120.13,120.17,4578.0,112.875,113.0535,112.8656,112.9032,4578.0
2022-03-03 12:15:00,120.18,120.4,120.18,120.3,3186.0,112.9126,113.1193,112.9126,113.0253,3186.0
2022-03-03 12:20:00,120.25,120.31,120.13,120.13,3421.0,112.9783,113.0347,112.8656,112.8656,3421.0
2022-03-03 12:25:00,120.15,120.15,120.01,120.06,3793.0,112.8844,112.8844,112.7529,112.7998,3793.0
2022-03-03 12:30:00,120.07,120.77,120.07,120.77,11352.0,112.8092,113.4669,112.8092,113.4669,11352.0
2022-03-03 12:35:00,120.7,120.98,120.55,120.56,10636.0,113.4011,113.6642,113.2602,113.2696,10636.0
2022-03-03 12:40:00,120.48,120.56,120.43,120.56,1304.0,113.1944,113.2696,113.1475,113.2696,1304.0
2022-03-03 12:45:00,120.56,120.6,120.51,120.56,5413.0,113.2696,113.3072,113.2226,113.2696,5413.0
2022-03-03 12:50:00,120.56,120.58,120.44,120.52,2920.0,113.2696,113.2884,113.1569,113.232,2920.0
2022-03-03 12:55:00,120.52,120.68,120.44,120.66,4364.0,113.232,113.3823,113.1569,113.3636,4364.0
2022-03-03 13:00:00,120.64,120.67,120.47,120.67,6331.0,113.3448,113.3729,113.185,113.3729,6331.0
2022-03-03 13:05:00,120.6,120.74,120.52,120.53,6188.0,113.3072,113.4387,113.232,113.2414,6188.0
2022-03-03 13:10:00,120.52,120.6,120.44,120.57,4870.0,113.232,113.3072,113.1569,113.279,4870.0
2022-03-03 13:15:00,120.57,120.71,120.54,120.67,1996.0,113.279,113.4105,113.2508,113.3729,1996.0
2022-03-03 13:20:00,120.62,120.69,120.61,120.67,1655.0,113.326,113.3917,113.3166,113.3729,1655.0
2022-03-03 13:25:00,120.68,120.81,120.63,120.81,6700.0,113.3823,113.5045,113.3354,113.5045,6700.0
2022-03-03 13:30:00,120.83,120.85,120.41,120.5,6762.0,113.5233,113.5421,113.1287,113.2132,6762.0
2022-03-03 13:35:00,120.5,120.6,120.31,120.31,3812.0,113.2132,113.3072,113.0347,113.0347,3812.0
2022-03-03 13:40:00,120.34,120.36,120.16,120.21,7323.0,113.0629,113.0817,112.8938,112.9408,7323.0
2022-03-03 13:45:00,120.2,120.25,120.1,120.21,8575.0,112.9314,112.9783,112.8374,112.9408,8575.0
2022-03-03 13:50:00,120.21,120.27,120.13,120.18,7883.0,112.9408,112.9971,112.8656,112.9126,7883.0
2022-03-03 13:55:00,120.22,120.28,120.14,120.19,5246.0,112.9502,113.0065,112.875,112.922,5246.0
2022-03-03 14:00:00,120.25,120.35,120.21,120.21,2390.0,112.9783,113.0723,112.9408,112.9408,2390.0
2022-03-03 14:05:00,120.21,120.31,120.2,120.22,4629.0,112.9408,113.0347,112.9314,112.9502,4629.0
2022-03-03 14:10:00,120.25,120.59,120.12,120.59,4202.0,112.9783,113.2978,112.8562,113.2978,4202.0
2022-03-03 14:15:00,120.61,120.61,120.45,120.45,3400.0,113.3166,113.3166,113.1663,113.1663,3400.0
2022-03-03 14:20:00,120.42,120.44,120.3,120.42,5016.0,113.1381,113.1569,113.0253,113.1381,5016.0
2022-03-03 14:25:00,120.44,120.51,120.26,120.34,8757.0,113.1569,113.2226,112.9877,113.0629,8757.0
2022-03-03 14:30:00,120.34,120.37,120.18,120.22,9195.0,113.0629,113.0911,112.9126,112.9502,9195.0
2022-03-03 14:35:00,120.24,120.3,120.19,120.2,6776.0,112.969,113.0253,112.922,112.9314,6776.0
2022-03-03 14:40:00,120.19,120.23,120.02,120.02,7816.0,112.922,112.9596,112.7623,112.7623,7816.0
2022-03-03 14:45:00,120.09,120.12,119.9,119.9,8279.0,112.828,112.8562,112.6495,112.6495,8279.0
2022-03-03 14:50:00,119.95,119.97,119.69,119.7,6893.0,112.6965,112.7153,112.4522,112.4616,6893.0
2022-03-03 14:55:00,119.7,119.84,119.65,119.69,5790.0,112.4616,112.5931,112.4146,112.4522,5790.0
2022-03-03 15:00:00,119.68,119.69,119.39,119.4,7737.0,112.4428,112.4522,112.1704,112.1797,7737.0
2022-03-03 15:05:00,119.44,119.53,119.26,119.27,9029.0,112.2173,112.3019,112.0482,112.0576,9029.0
2022-03-03 15:10:00,119.24,119.38,119.23,119.36,10745.0,112.0294,112.161,112.02,112.1422,10745.0
2022-03-03 15:15:00,119.36,119.5,119.31,119.38,9165.0,112.1422,112.2737,112.0952,112.161,9165.0
2022-03-03 15:20:00,119.37,119.38,119.23,119.33,12608.0,112.1516,112.161,112.02,112.114,12608.0
2022-03-03 15:25:00,119.36,119.66,119.34,119.63,11742.0,112.1422,112.424,112.1234,112.3958,11742.0
2022-03-03 15:30:00,119.61,119.61,119.33,119.39,11490.0,112.377,112.377,112.114,112.1704,11490.0
2022-03-03 15:35:00,119.37,119.57,119.29,119.53,27174.0,112.1516,112.3395,112.0764,112.3019,27174.0
2022-03-03 15:40:00,119.53,119.54,119.26,119.28,28751.0,112.3019,112.3113,112.0482,112.067,28751.0
2022-03-03 15:45:00,119.27,119.37,119.15,119.3,39747.0,112.0576,112.1516,111.9449,112.0858,39747.0
2022-03-03 15:50:00,119.3,119.55,119.15,119.43,33312.0,112.0858,112.3207,111.9449,112.2079,33312.0
2022-03-03 15:55:00,119.43,119.7,119.28,119.7,92385.0,112.2079,112.4616,112.067,112.4616,92385.0
2022-03-04 09:30:00,118.49,118.83,118.43,118.65,21714.0,111.3248,111.6442,111.2684,111.4751,21714.0
2022-03-04 09:35:00,118.54,118.74,118.4,118.55,9369.0,111.3718,111.5597,111.2402,111.3811,9369.0
2022-03-04 09:40:00,118.3,118.36,118.05,118.15,13553.0,111.1463,111.2026,110.9114,111.0053,13553.0
2022-03-04 09:45:00,118.08,118.08,117.31,117.46,7989.0,110.9396,110.9396,110.2161,110.3571,7989.0
2022-03-04 09:50:00,117.44,117.68,117.25,117.53,12161.0,110.3383,110.5638,110.1598,110.4228,12161.0
2022-03-04 09:55:00,117.47,117.96,117.25,117.89,21463.0,110.3665,110.8268,110.1598,110.7611,21463.0
2022-03-04 10:00:00,117.86,117.88,117.55,117.58,8220.0,110.7329,110.7517,110.4416,110.4698,8220.0
2022-03-04 10:05:00,117.58,117.58,117.12,117.12,6136.0,110.4698,110.4698,110.0376,110.0376,6136.0
2022-03-04 10:10:00,117.11,117.26,116.99,117.22,10913.0,110.0282,110.1692,109.9155,110.1316,10913.0
2022-03-04 10:15:00,117.14,117.47,117.06,117.25,9141.0,110.0564,110.3665,109.9812,110.1598,9141.0
2022-03-04 10:20:00,117.18,117.38,117.15,117.15,7726.0,110.094,110.2819,110.0658,110.0658,7726.0
2022-03-04 10:25:00,117.12,117.32,117.05,117.18,7802.0,110.0376,110.2255,109.9719,110.094,7802.0
2022-03-04 10:30:00,117.2,117.33,117.05,117.29,7931.0,110.1128,110.2349,109.9719,110.1973,7931.0
2022-03-04 10:35:00,117.3,117.6,117.28,117.42,17786.0,110.2067,110.4886,110.1879,110.3195,17786.0
2022-03-04 10:40:00,117.39,117.39,117.03,117.03,9925.0,110.2913,110.2913,109.9531,109.9531,9925.0
2022-03-04 10:45:00,116.99,117.08,116.85,116.95,14327.0,109.9155,110.0,109.7839,109.8779,14327.0
2022-03-04 10:50:00,116.84,116.89,116.67,116.74,10568.0,109.7746,109.8215,109.6148,109.6806,10568.0
2022-03-04 10:55:00,116.71,116.9,116.55,116.55,16636.0,109.6524,109.8309,109.5021,109.5021,16636.0
2022-03-04 11:00:00,116.59,116.61,116.4,116.46,15735.0,109.5397,109.5585,109.3612,109.4175,15735.0
2022-03-04 11:05:00,116.48,116.5,116.41,116.45,7613.0,109.4363,109.4551,109.3706,109.4081,7613.0
2022-03-04 11:10:00,116.49,116.5,116.34,116.47,10018.0,109.4457,109.4551,109.3048,109.4269,10018.0
2022-03-04 11:15:00,116.51,116.83,116.43,116.76,9846.0,109.4645,109.7652,109.3893,109.6994,9846.0
2022-03-04 11:20:00,116.73,116.86,116.58,116.85,10165.0,109.6712,109.7933,109.5303,109.7839,10165.0
2022-03-04 11:25:00,116.8,116.91,116.71,116.75,10172.0,109.737,109.8403,109.6524,109.69,10172.0
2022-03-04 11:30:00,116.72,116.81,116.65,116.76,9777.0,109.6618,109.7464,109.596,109.6994,9777.0
2022-03-04 11:35:00,116.75,116.96,116.51,116.96,9131.0,109.69,109.8873,109.4645,109.8873,9131.0
2022-03-04 11:40:00,116.95,117.11,116.85,116.87,7160.0,109.8779,110.0282,109.7839,109.8027,7160.0
2022-03-04 11:45:00,116.86,117.14,116.85,117.14,18636.0,109.7933,110.0564,109.7839,110.0564,18636.0
2022-03-04 11:50:00,117.14,117.14,116.91,116.98,5959.0,110.0564,110.0564,109.8403,109.9061,5959.0
2022-03-04 11:55:00,116.92,117.02,116.92,116.99,5840.0,109.8497,109.9437,109.8497,109.9155,5840.0
2022-03-04 12:00:00,116.98,117.01,116.75,117.0,8425.0,109.9061,109.9343,109.69,109.9249,8425.0
2022-03-04 12:05:00,117.0,117.21,116.92,117.21,5409.0,109.9249,110.1222,109.8497,110.1222,5409.0
2022-03-04 12:10:00,117.2,117.57,117.2,117.57,8966.0,110.1128,110.4604,110.1128,110.4604,8966.0
2022-03-04 12:15:00,117.6,117.87,117.57,117.64,16035.0,110.4886,110.7423,110.4604,110.5262,16035.0
2022-03-04 12:20:00,117.62,117.66,117.42,117.42,13067.0,110.5074,110.545,110.3195,110.3195,13067.0
2022-03-04 12:25:00,117.42,117.69,117.25,117.53,11968.0,110.3195,110.5732,110.1598,110.4228,11968.0
2022-03-04 12:30:00,117.51,117.69,117.5,117.55,7902.0,110.404,110.5732,110.3946,110.4416,7902.0
2022-03-04 12:35:00,117.57,117.76,117.57,117.73,8586.0,110.4604,110.6389,110.4604,110.6107,8586.0
2022-03-04 12:40:00,117.77,117.77,117.58,117.63,8126.0,110.6483,110.6483,110.4698,110.5168,8126.0
2022-03-04 12:45:00,117.59,117.72,117.55,117.72,6885.0,110.4792,110.6013,110.4416,110.6013,6885.0
2022-03-04 12:50:00,117.74,117.78,117.58,117.76,6404.0,110.6201,110.6577,110.4698,110.6389,6404.0
2022-03-04 12:55:00,117.75,117.98,117.75,117.96,7738.0,110.6295,110.8456,110.6295,110.8268,7738.0
2022-03-04 13:00:00,117.98,118.31,117.98,118.31,7551.0,110.8456,111.1557,110.8456,111.1557,7551.0
2022-03-04 13:05:00,118.34,118.36,118.28,118.33,6397.0,111.1838,111.2026,111.1275,111.1745,6397.0
2022-03-04 13:10:00,118.3,118.33,118.19,118.2,11127.0,111.1463,111.1745,111.0429,111.0523,11127.0
2022-03-04 13:15:00,118.2,118.24,118.05,118.13,9540.0,111.0523,111.0899,110.9114,110.9865,9540.0
2022-03-04 13:20:00,118.15,118.4,118.13,118.19,10342.0,111.0053,111.2402,110.9865,111.0429,10342.0
2022-03-04 13:25:00,118.2,118.4,118.2,118.34,8266.0,111.0523,111.2402,111.0523,111.1838,8266.0
2022-03-04 13:30:00,118.34,118.47,118.34,118.47,4638.0,111.1838,111.306,111.1838,111.306,4638.0
2022-03-04 13:35:00,118.47,118.49,118.32,118.46,8071.0,111.306,111.3248,111.1651,111.2966,8071.0
2022-03-04 13:40:00,118.45,118.45,118.06,118.06,5822.0,111.2872,111.2872,110.9208,110.9208,5822.0
2022-03-04 13:45:00,118.07,118.2,117.96,118.2,6841.0,110.9302,111.0523,110.8268,111.0523,6841.0
2022-03-04 13:50:00,118.21,118.3,118.2,118.29,6266.0,111.0617,111.1463,111.0523,111.1369,6266.0
2022-03-04 13:55:00,118.33,118.33,118.03,118.07,9242.0,111.1745,111.1745,110.8926,110.9302,9242.0
2022-03-04 14:00:00,118.09,118.12,117.88,118.06,9602.0,110.949,110.9771,110.7517,110.9208,9602.0
2022-03-04 14:05:00,118.08,118.13,117.99,118.09,9285.0,110.9396,110.9865,110.855,110.949,9285.0
2022-03-04 14:10:00,118.06,118.09,117.89,117.89,6858.0,110.9208,110.949,110.7611,110.7611,6858.0
2022-03-04 14:15:00,117.85,118.0,117.73,117.97,6339.0,110.7235,110.8644,110.6107,110.8362,6339.0
2022-03-04 14:20:00,117.96,118.47,117.96,118.44,16178.0,110.8268,111.306,110.8268,111.2778,16178.0
2022-03-04 14:25:00,118.43,118.68,118.42,118.66,39290.0,111.2684,111.5033,111.259,111.4845,39290.0
2022-03-04 14:30:00,118.65,118.84,118.61,118.75,8611.0,111.4751,111.6536,111.4375,111.5691,8611.0
2022-03-04 14:35:00,118.77,118.82,118.65,118.78,8280.0,111.5878,111.6348,111.4751,111.5972,8280.0
2022-03-04 14:40:00,118.81,118.81,118.39,118.42,6910.0,111.6254,111.6254,111.2308,111.259,6910.0
2022-03-04 14:45:00,118.37,118.5,118.3,118.5,8655.0,111.212,111.3342,111.1463,111.3342,8655.0
2022-03-04 14:50:00,118.49,118.67,118.46,118.53,11049.0,111.3248,111.4939,111.2966,111.3624,11049.0
2022-03-04 14:55:00,118.56,118.58,118.42,118.42,19073.0,111.3905,111.4093,111.259,111.259,19073.0
2022-03-04 15:00:00,118.45,118.64,118.39,118.54,7720.0,111.2872,111.4657,111.2308,111.3718,7720.0
2022-03-04 15:05:00,118.59,118.7,118.45,118.54,6635.0,111.4187,111.5221,111.2872,111.3718,6635.0
2022-03-04 15:10:00,118.56,118.68,118.42,118.51,7314.0,111.3905,111.5033,111.259,111.3436,7314.0
2022-03-04 15:15:00,118.5,118.69,118.49,118.5,8213.0,111.3342,111.5127,111.3248,111.3342,8213.0
2022-03-04 15:20:00,118.52,118.61,118.41,118.58,8414.0,111.353,111.4375,111.2496,111.4093,8414.0
2022-03-04 15:25:00,118.55,118.83,118.53,118.64,13247.0,111.3811,111.6442,111.3624,111.4657,13247.0
2022-03-04 15:30:00,118.65,118.71,118.5,118.56,12047.0,111.4751,111.5315,111.3342,111.3905,12047.0
2022-03-04 15:35:00,118.59,118.62,118.32,118.43,14952.0,111.4187,111.4469,111.1651,111.2684,14952.0
2022-03-04 15:40:00,118.43,118.63,118.42,118.55,19368.0,111.2684,111.4563,111.259,111.3811,19368.0
2022-03-04 15:45:00,118.52,118.61,118.2,118.24,34966.0,111.353,111.4375,111.0523,111.0899,34966.0
2022-03-04 15:50:00,118.24,118.6,118.2,118.6,43158.0,111.0899,111.4281,111.0523,111.4281,43158.0
2022-03-04 15:55:00,118.6,118.88,118.52,118.72,102189.0,111.4281,111.6912,111.353,111.5409,102189.0
2022-03-07 09:30:00,118.05,118.05,116.39,116.39,33341.0,110.9114,110.9114,109.3518,109.3518,33341.0
2022-03-07 09:35:00,116.07,116.51,115.64,115.77,18420.0,109.0511,109.4645,108.6471,108.7693,18420.0
2022-03-07 09:40:00,115.78,116.47,115.77,116.25,19003.0,108.7787,109.4269,108.7693,109.2202,19003.0
2022-03-07 09:45:00,116.36,116.44,116.01,116.24,16241.0,109.3236,109.3987,108.9947,109.2108,16241.0
2022-03-07 09:50:00,116.34,116.34,115.56,115.71,11652.0,109.3048,109.3048,108.572,108.7129,11652.0
2022-03-07 09:55:00,115.6,115.72,115.17,115.2,17519.0,108.6095,108.7223,108.2055,108.2337,17519.0
2022-03-07 10:00:00,115.15,115.25,114.85,114.91,21994.0,108.1867,108.2807,107.9049,107.9613,21994.0
2022-03-07 10:05:00,114.83,115.16,114.82,114.96,12628.0,107.8861,108.1961,107.8767,108.0082,12628.0
2022-03-07 10:10:00,114.91,114.91,114.54,114.71,13935.0,107.9613,107.9613,107.6136,107.7734,13935.0
2022-03-07 10:15:00,114.77,115.18,114.75,115.18,8906.0,107.8297,108.2149,107.8109,108.2149,8906.0
2022-03-07 10:20:00,115.2,115.42,115.18,115.22,12361.0,108.2337,108.4404,108.2149,108.2525,12361.0
2022-03-07 10:25:00,115.16,115.25,115.07,115.07,12256.0,108.1961,108.2807,108.1116,108.1116,12256.0
2022-03-07 10:30:00,115.07,115.17,114.89,114.95,15456.0,108.1116,108.2055,107.9425,107.9988,15456.0
2022-03-07 10:35:00,114.95,115.09,114.92,115.06,13372.0,107.9988,108.1304,107.9707,108.1022,13372.0
2022-03-07 10:40:00,115.01,115.06,114.85,115.0,11051.0,108.0552,108.1022,107.9049,108.0458,11051.0
2022-03-07 10:45:00,114.99,115.15,114.87,115.15,8509.0,108.0364,108.1867,107.9237,108.1867,8509.0
2022-03-07 10:50:00,115.13,115.31,114.87,114.87,10407.0,108.168,108.3371,107.9237,107.9237,10407.0
2022-03-07 10:55:00,114.89,115.01,114.85,114.85,11829.0,107.9425,108.0552,107.9049,107.9049,11829.0
2022-03-07 11:00:00,114.82,114.82,114.46,114.51,7005.0,107.8767,107.8767,107.5385,107.5855,7005.0
2022-03-07 11:05:00,114.52,114.91,114.51,114.82,9052.0,107.5948,107.9613,107.5855,107.8767,9052.0
2022-03-07 11:10:00,114.82,114.87,114.61,114.61,8059.0,107.8767,107.9237,107.6794,107.6794,8059.0
2022-03-07 11:15:00,114.58,114.64,114.42,114.44,16817.0,107.6512,107.7076,107.5009,107.5197,16817.0
2022-03-07 11:20:00,114.43,114.57,114.29,114.29,11028.0,107.5103,107.6418,107.3788,107.3788,11028.0
2022-03-07 11:25:00,114.31,114.33,114.08,114.13,6670.0,107.3975,107.4163,107.1815,107.2284,6670.0
2022-03-07 11:30:00,114.17,114.18,113.94,113.99,8533.0,107.266,107.2754,107.0499,107.0969,8533.0
2022-03-07 11:35:00,113.99,114.01,113.6,113.6,8536.0,107.0969,107.1157,106.7305,106.7305,8536.0
2022-03-07 11:40:00,113.54,113.69,113.33,113.6,15959.0,106.6741,106.815,106.4768,106.7305,15959.0
2022-03-07 11:45:00,113.62,114.08,113.57,113.9,10159.0,106.7493,107.1815,106.7023,107.0123,10159.0
2022-03-07 11:50:00,113.76,114.15,113.76,114.0,11015.0,106.8808,107.2472,106.8808,107.1063,11015.0
2022-03-07 11:55:00,114.07,114.07,113.9,114.04,12784.0,107.1721,107.1721,107.0123,107.1439,12784.0
2022-03-07 12:00:00,113.95,113.96,113.71,113.93,9784.0,107.0593,107.0687,106.8338,107.0405,9784.0
2022-03-07 12:05:00,113.88,114.07,113.71,114.07,5986.0,106.9935,107.1721,106.8338,107.1721,5986.0
2022-03-07 12:10:00,114.02,114.05,113.87,113.87,6929.0,107.1251,107.1533,106.9842,106.9842,6929.0
2022-03-07 12:15:00,113.91,114.19,113.9,114.07,13042.0,107.0217,107.2848,107.0123,107.1721,13042.0
2022-03-07 12:20:00,114.13,114.23,113.88,114.01,6647.0,107.2284,107.3224,106.9935,107.1157,6647.0
2022-03-07 12:25:00,114.03,114.26,114.02,114.26,7014.0,107.1345,107.3506,107.1251,107.3506,7014.0
2022-03-07 12:30:00,114.3,114.33,114.21,114.33,7777.0,107.3881,107.4163,107.3036,107.4163,7777.0
2022-03-07 12:35:00,114.36,114.36,114.11,114.34,13062.0,107.4445,107.4445,107.2096,107.4257,13062.0
2022-03-07 12:40:00,114.37,114.55,114.37,114.53,5351.0,107.4539,107.623,107.4539,107.6042,5351.0
2022-03-07 12:45:00,114.53,114.75,114.36,114.75,8596.0,107.6042,107.8109,107.4445,107.8109,8596.0
2022-03-07 12:50:00,114.7,114.81,114.48,114.48,7949.0,107.764,107.8673,107.5573,107.5573,7949.0
2022-03-07 12:55:00,114.43,114.74,114.35,114.74,18639.0,107.5103,107.8015,107.4351,107.8015,18639.0
2022-03-07 13:00:00,114.71,115.0,114.67,114.77,8520.0,107.7734,108.0458,107.7358,107.8297,8520.0
2022-03-07 13:05:00,114.8,114.92,114.7,114.71,21008.0,107.8579,107.9707,107.764,107.7734,21008.0
2022-03-07 13:10:00,114.68,114.71,114.39,114.39,16385.0,107.7452,107.7734,107.4727,107.4727,16385.0
2022-03-07 13:15:00,114.43,114.43,114.2,114.33,9791.0,107.5103,107.5103,107.2942,107.4163,9791.0
2022-03-07 13:20:00,114.32,114.49,114.27,114.44,13354.0,107.4069,107.5667,107.36,107.5197,13354.0
2022-03-07 13:25:00,114.44,114.69,114.44,114.59,12712.0,107.5197,107.7546,107.5197,107.6606,12712.0
2022-03-07 13:30:00,114.6,114.61,114.35,114.38,12409.0,107.67,107.6794,107.4351,107.4633,12409.0
2022-03-07 13:35:00,114.37,114.53,114.35,114.49,45726.0,107.4539,107.6042,107.4351,107.5667,45726.0
2022-03-07 13:40:00,114.46,114.73,114.38,114.56,16889.0,107.5385,107.7921,107.4633,107.6324,16889.0
2022-03-07 13:45:00,114.56,114.58,114.24,114.27,13377.0,107.6324,107.6512,107.3318,107.36,13377.0
2022-03-07 13:50:00,114.27,114.37,114.2,114.3,24665.0,107.36,107.4539,107.2942,107.3881,24665.0
2022-03-07 13:55:00,114.3,114.35,114.2,114.23,10987.0,107.3881,107.4351,107.2942,107.3224,10987.0
2022-03-07 14:00:00,114.23,114.46,114.1,114.13,12270.0,107.3224,107.5385,107.2002,107.2284,12270.0
2022-03-07 14:05:00,114.14,114.41,114.06,114.35,13797.0,107.2378,107.4915,107.1627,107.4351,13797.0
2022-03-07 14:10:00,114.34,114.55,114.33,114.48,11448.0,107.4257,107.623,107.4163,107.5573,11448.0
2022-03-07 14:15:00,114.48,114.58,114.42,114.5,11577.0,107.5573,107.6512,107.5009,107.5761,11577.0
2022-03-07 14:20:00,114.48,114.5,114.35,114.39,14602.0,107.5573,107.5761,107.4351,107.4727,14602.0
2022-03-07 14:25:00,114.34,114.34,114.2,114.23,14539.0,107.4257,107.4257,107.2942,107.3224,14539.0
2022-03-07 14:30:00,114.23,114.32,114.19,114.28,15788.0,107.3224,107.4069,107.2848,107.3694,15788.0
2022-03-07 14:35:00,114.28,114.34,114.19,114.31,12312.0,107.3694,107.4257,107.2848,107.3975,12312.0
2022-03-07 14:40:00,114.35,114.38,113.83,113.83,9831.0,107.4351,107.4633,106.9466,106.9466,9831.0
2022-03-07 14:45:00,113.82,113.93,113.74,113.93,249054.0,106.9372,107.0405,106.862,107.0405,249054.0
2022-03-07 14:50:00,113.93,114.07,113.92,113.99,18497.0,107.0405,107.1721,107.0311,107.0969,18497.0
2022-03-07 14:55:00,114.03,114.29,114.03,114.23,16329.0,107.1345,107.3788,107.1345,107.3224,16329.0
2022-03-07 15:00:00,114.23,114.41,114.08,114.15,161638.0,107.3224,107.4915,107.1815,107.2472,161638.0
2022-03-07 15:05:00,114.13,114.31,114.05,114.21,23783.0,107.2284,107.3975,107.1533,107.3036,23783.0
2022-03-07 15:10:00,114.23,114.23,113.85,113.85,15974.0,107.3224,107.3224,106.9654,106.9654,15974.0
2022-03-07 15:15:00,113.85,113.85,113.63,113.63,15312.0,106.9654,106.9654,106.7587,106.7587,15312.0
2022-03-07 15:20:00,113.61,113.8,113.55,113.55,19496.0,106.7399,106.9184,106.6835,106.6835,19496.0
2022-03-07 15:25:00,113.6,113.87,113.57,113.76,32394.0,106.7305,106.9842,106.7023,106.8808,32394.0
2022-03-07 15:30:00,113.71,113.72,113.52,113.57,18535.0,106.8338,106.8432,106.6553,106.7023,18535.0
2022-03-07 15:35:00,113.61,113.61,113.43,113.44,19802.0,106.7399,106.7399,106.5708,106.5802,19802.0
2022-03-07 15:40:00,113.46,113.76,113.36,113.69,29381.0,106.5989,106.8808,106.505,106.815,29381.0
2022-03-07 15:45:00,113.65,113.67,113.38,113.38,42448.0,106.7775,106.7962,106.5238,106.5238,42448.0
2022-03-07 15:50:00,113.34,113.66,113.23,113.28,68514.0,106.4862,106.7869,106.3829,106.4298,68514.0
2022-03-07 15:55:00,113.26,113.59,113.25,113.37,298090.0,106.411,106.7211,106.4016,106.5144,298090.0
2022-03-08 09:30:00,113.26,113.61,112.51,113.07,27501.0,106.411,106.7399,105.7064,106.2325,27501.0
2022-03-08 09:35:00,113.01,113.51,113.01,113.28,15816.0,106.1762,106.6459,106.1762,106.4298,15816.0
2022-03-08 09:40:00,113.14,114.08,112.86,113.91,13984.0,106.2983,107.1815,106.0352,107.0217,13984.0
2022-03-08 09:45:00,113.84,113.99,113.71,113.74,15546.0,106.956,107.0969,106.8338,106.862,15546.0
2022-03-08 09:50:00,113.71,114.26,113.68,114.06,13362.0,106.8338,107.3506,106.8056,107.1627,13362.0
2022-03-08 09:55:00,114.1,114.29,113.96,114.18,20537.0,107.2002,107.3788,107.0687,107.2754,20537.0
2022-03-08 10:00:00,114.18,114.18,113.8,113.86,21432.0,107.2754,107.2754,106.9184,106.9748,21432.0
2022-03-08 10:05:00,113.88,114.0,113.61,113.84,58127.0,106.9935,107.1063,106.7399,106.956,58127.0
2022-03-08 10:10:00,113.92,114.2,113.83,114.15,13945.0,107.0311,107.2942,106.9466,107.2472,13945.0
2022-03-08 10:15:00,114.2,114.62,114.14,114.62,15733.0,107.2942,107.6888,107.2378,107.6888,15733.0
2022-03-08 10:20:00,114.6,114.64,114.02,114.02,6789.0,107.67,107.7076,107.1251,107.1251,6789.0
2022-03-08 10:25:00,114.03,114.05,113.79,113.82,12220.0,107.1345,107.1533,106.909,106.9372,12220.0
2022-03-08 10:30:00,113.82,114.06,113.56,113.6,8790.0,106.9372,107.1627,106.6929,106.7305,8790.0
2022-03-08 10:35:00,113.68,114.07,113.67,114.07,10866.0,106.8056,107.1721,106.7962,107.1721,10866.0
2022-03-08 10:40:00,114.14,114.43,114.09,114.42,8010.0,107.2378,107.5103,107.1908,107.5009,8010.0
2022-03-08 10:45:00,114.38,114.54,114.22,114.54,11770.0,107.4633,107.6136,107.313,107.6136,11770.0
2022-03-08 10:50:00,114.47,115.11,114.42,115.09,30577.0,107.5479,108.1492,107.5009,108.1304,30577.0
2022-03-08 10:55:00,115.16,115.24,114.74,115.03,10667.0,108.1961,108.2713,107.8015,108.074,10667.0
2022-03-08 11:00:00,115.1,115.69,115.08,115.69,13093.0,108.1398,108.6941,108.121,108.6941,13093.0
2022-03-08 11:05:00,115.64,115.66,115.22,115.33,10778.0,108.6471,108.6659,108.2525,108.3559,10778.0
2022-03-08 11:10:00,115.27,115.55,115.26,115.55,10684.0,108.2995,108.5626,108.2901,108.5626,10684.0
2022-03-08 11:15:00,115.56,115.57,115.19,115.32,12338.0,108.572,108.5814,108.2243,108.3465,12338.0
2022-03-08 11:20:00,115.35,115.37,114.99,115.03,9563.0,108.3747,108.3934,108.0364,108.074,9563.0
2022-03-08 11:25:00,115.06,115.23,114.79,115.13,12596.0,108.1022,108.2619,107.8485,108.168,12596.0
2022-03-08 11:30:00,115.12,115.17,114.66,115.09,17715.0,108.1586,108.2055,107.7264,108.1304,17715.0
2022-03-08 11:35:00,115.05,115.09,114.6,114.6,16329.0,108.0928,108.1304,107.67,107.67,16329.0
2022-03-08 11:40:00,114.54,114.84,114.41,114.84,15072.0,107.6136,107.8955,107.4915,107.8955,15072.0
2022-03-08 11:45:00,114.89,115.25,114.79,115.22,7115.0,107.9425,108.2807,107.8485,108.2525,7115.0
2022-03-08 11:50:00,115.22,115.38,115.13,115.36,7666.0,108.2525,108.4028,108.168,108.3841,7666.0
2022-03-08 11:55:00,115.43,115.63,115.24,115.26,11290.0,108.4498,108.6377,108.2713,108.2901,11290.0
2022-03-08 12:00:00,115.31,115.69,115.27,115.59,6037.0,108.3371,108.6941,108.2995,108.6001,6037.0
2022-03-08 12:05:00,115.68,116.11,115.68,116.05,12594.0,108.6847,109.0887,108.6847,109.0323,12594.0
2022-03-08 12:10:00,116.06,116.98,116.05,116.92,30088.0,109.0417,109.9061,109.0323,109.8497,30088.0
2022-03-08 12:15:00,116.91,117.56,116.77,117.44,22210.0,109.8403,110.451,109.7088,110.3383,22210.0
2022-03-08 12:20:00,117.41,117.6,117.15,117.15,9938.0,110.3101,110.4886,110.0658,110.0658,9938.0
2022-03-08 12:25:00,117.18,117.46,116.91,117.46,56844.0,110.094,110.3571,109.8403,110.3571,56844.0
2022-03-08 12:30:00,117.4,117.91,117.21,117.91,15252.0,110.3007,110.7798,110.1222,110.7798,15252.0
2022-03-08 12:35:00,117.84,118.07,117.67,118.03,9599.0,110.7141,110.9302,110.5544,110.8926,9599.0
2022-03-08 12:40:00,118.05,118.2,117.73,118.07,13417.0,110.9114,111.0523,110.6107,110.9302,13417.0
2022-03-08 12:45:00,118.06,118.06,117.87,118.01,9994.0,110.9208,110.9208,110.7423,110.8738,9994.0
2022-03-08 12:50:00,117.95,118.26,117.78,118.23,12517.0,110.8174,111.1087,110.6577,111.0805,12517.0
2022-03-08 12:55:00,118.22,118.22,118.0,118.0,9328.0,111.0711,111.0711,110.8644,110.8644,9328.0
2022-03-08 13:00:00,118.04,118.43,118.03,118.34,4586.0,110.902,111.2684,110.8926,111.1838,4586.0
2022-03-08 13:05:00,118.44,118.47,118.2,118.29,8617.0,111.2778,111.306,111.0523,111.1369,8617.0
2022-03-08 13:10:00,118.29,118.31,117.95,117.97,7365.0,111.1369,111.1557,110.8174,110.8362,7365.0
2022-03-08 13:15:00,118.01,118.01,117.74,117.78,4823.0,110.8738,110.8738,110.6201,110.6577,4823.0
2022-03-08 13:20:00,117.75,117.75,117.44,117.44,6119.0,110.6295,110.6295,110.3383,110.3383,6119.0
2022-03-08 13:25:00,117.48,117.48,117.23,117.29,8309.0,110.3759,110.3759,110.141,110.1973,8309.0
2022-03-08 13:30:00,117.23,117.23,116.81,116.9,6019.0,110.141,110.141,109.7464,109.8309,6019.0
2022-03-08 13:35:00,116.97,117.04,116.52,116.54,5583.0,109.8967,109.9625,109.4739,109.4927,5583.0
2022-03-08 13:40:00,116.55,116.61,116.21,116.43,10332.0,109.5021,109.5585,109.1826,109.3893,10332.0
2022-03-08 13:45:00,116.45,116.6,116.35,116.52,17247.0,109.4081,109.5491,109.3142,109.4739,17247.0
2022-03-08 13:50:00,116.48,116.73,116.43,116.57,18199.0,109.4363,109.6712,109.3893,109.5209,18199.0
2022-03-08 13:55:00,116.58,116.65,116.45,116.54,14812.0,109.5303,109.596,109.4081,109.4927,14812.0
2022-03-08 14:00:00,116.5,116.53,116.05,116.26,11838.0,109.4551,109.4833,109.0323,109.2296,11838.0
2022-03-08 14:05:00,116.2,116.67,116.19,116.55,12379.0,109.1733,109.6148,109.1639,109.5021,12379.0
2022-03-08 14:10:00,116.55,116.55,116.01,116.17,11003.0,109.5021,109.5021,108.9947,109.1451,11003.0
2022-03-08 14:15:00,116.15,116.22,116.08,116.11,15816.0,109.1263,109.192,109.0605,109.0887,15816.0
2022-03-08 14:20:00,116.05,116.31,115.74,116.31,13429.0,109.0323,109.2766,108.7411,109.2766,13429.0
2022-03-08 14:25:00,116.25,116.57,116.24,116.53,12544.0,109.2202,109.5209,109.2108,109.4833,12544.0
2022-03-08 14:30:00,116.51,116.56,116.12,116.17,10202.0,109.4645,109.5115,109.0981,109.1451,10202.0
2022-03-08 14:35:00,116.2,116.65,116.17,116.41,8116.0,109.1733,109.596,109.1451,109.3706,8116.0
2022-03-08 14:40:00,116.36,116.41,116.12,116.26,11877.0,109.3236,109.3706,109.0981,109.2296,11877.0
2022-03-08 14:45:00,116.36,116.78,116.36,116.78,6405.0,109.3236,109.7182,109.3236,109.7182,6405.0
2022-03-08 14:50:00,116.73,116.78,116.5,116.5,8849.0,109.6712,109.7182,109.4551,109.4551,8849.0
2022-03-08 14:55:00,116.55,116.68,116.4,116.55,9200.0,109.5021,109.6242,109.3612,109.5021,9200.0
2022-03-08 15:00:00,116.55,116.91,116.36,116.75,6543.0,109.5021,109.8403,109.3236,109.69,6543.0
2022-03-08 15:05:00,116.77,116.82,116.51,116.61,8676.0,109.7088,109.7558,109.4645,109.5585,8676.0
2022-03-08 15:10:00,116.59,116.67,116.22,116.53,12939.0,109.5397,109.6148,109.192,109.4833,12939.0
2022-03-08 15:15:00,116.54,116.62,116.17,116.2,10859.0,109.4927,109.5679,109.1451,109.1733,10859.0
2022-03-08 15:20:00,116.17,116.24,115.95,116.24,13138.0,109.1451,109.2108,108.9384,109.2108,13138.0
2022-03-08 15:25:00,116.19,116.25,115.67,115.7,13689.0,109.1639,109.2202,108.6753,108.7035,13689.0
2022-03-08 15:30:00,115.74,115.76,115.57,115.69,43325.0,108.7411,108.7599,108.5814,108.6941,43325.0
2022-03-08 15:35:00,115.66,116.05,115.64,116.04,19254.0,108.6659,109.0323,108.6471,109.0229,19254.0
2022-03-08 15:40:00,116.07,116.21,115.82,115.82,49900.0,109.0511,109.1826,108.8162,108.8162,49900.0
2022-03-08 15:45:00,115.89,116.09,115.71,115.8,66922.0,108.882,109.0699,108.7129,108.7974,66922.0
2022-03-08 15:50:00,115.78,116.0,115.3,115.31,67952.0,108.7787,108.9853,108.3277,108.3371,67952.0
2022-03-08 15:55:00,115.33,115.33,114.98,115.2,146694.0,108.3559,108.3559,108.027,108.2337,146694.0
2022-03-09 09:30:00,118.0,118.77,117.7,117.98,54105.0,110.8644,111.5878,110.5825,110.8456,54105.0
2022-03-09 09:35:00,117.96,117.96,117.09,117.14,5644.0,110.8268,110.8268,110.0094,110.0564,5644.0
2022-03-09 09:40:00,117.28,117.88,117.28,117.72,18502.0,110.1879,110.7517,110.1879,110.6013,18502.0
2022-03-09 09:45:00,117.69,117.85,117.25,117.39,16660.0,110.5732,110.7235,110.1598,110.2913,16660.0
2022-03-09 09:50:00,117.29,117.29,116.31,116.48,13612.0,110.1973,110.1973,109.2766,109.4363,13612.0
2022-03-09 09:55:00,116.5,116.96,116.49,116.9,13995.0,109.4551,109.8873,109.4457,109.8309,13995.0
2022-03-09 10:00:00,116.98,117.4,116.95,117.22,5735.0,109.9061,110.3007,109.8779,110.1316,5735.0
2022-03-09 10:05:00,117.07,117.26,116.88,116.94,13374.0,109.9906,110.1692,109.8121,109.8685,13374.0
2022-03-09 10:10:00,116.91,116.92,116.52,116.53,4116.0,109.8403,109.8497,109.4739,109.4833,4116.0
2022-03-09 10:15:00,116.59,116.9,116.53,116.64,8291.0,109.5397,109.8309,109.4833,109.5866,8291.0
2022-03-09 10:20:00,116.63,116.92,116.56,116.92,4514.0,109.5773,109.8497,109.5115,109.8497,4514.0
2022-03-09 10:25:00,116.92,116.97,116.47,116.62,7281.0,109.8497,109.8967,109.4269,109.5679,7281.0
2022-03-09 10:30:00,116.62,116.62,116.17,116.32,23274.0,109.5679,109.5679,109.1451,109.286,23274.0
2022-03-09 10:35:00,116.32,116.43,116.23,116.38,6201.0,109.286,109.3893,109.2014,109.3424,6201.0
2022-03-09 10:40:00,116.41,116.47,116.05,116.05,6555.0,109.3706,109.4269,109.0323,109.0323,6555.0
2022-03-09 10:45:00,116.05,116.13,116.01,116.09,4602.0,109.0323,109.1075,108.9947,109.0699,4602.0
2022-03-09 10:50:00,116.12,116.13,115.84,116.05,9480.0,109.0981,109.1075,108.835,109.0323,9480.0
2022-03-09 10:55:00,116.05,116.37,116.03,116.28,6305.0,109.0323,109.333,109.0135,109.2484,6305.0
2022-03-09 11:00:00,116.3,116.34,115.93,116.02,10497.0,109.2672,109.3048,108.9196,109.0041,10497.0
2022-03-09 11:05:00,116.07,116.08,115.89,115.89,7907.0,109.0511,109.0605,108.882,108.882,7907.0
2022-03-09 11:10:00,115.85,115.86,115.66,115.68,8841.0,108.8444,108.8538,108.6659,108.6847,8841.0
2022-03-09 11:15:00,115.66,116.04,115.62,115.94,8627.0,108.6659,109.0229,108.6283,108.929,8627.0
2022-03-09 11:20:00,116.0,116.18,115.96,116.18,4260.0,108.9853,109.1545,108.9478,109.1545,4260.0
2022-03-09 11:25:00,116.22,116.37,116.16,116.28,3409.0,109.192,109.333,109.1357,109.2484,3409.0
2022-03-09 11:30:00,116.24,116.47,116.18,116.44,6157.0,109.2108,109.4269,109.1545,109.3987,6157.0
2022-03-09 11:35:00,116.49,116.65,116.43,116.64,2903.0,109.4457,109.596,109.3893,109.5866,2903.0
2022-03-09 11:40:00,116.69,116.81,116.65,116.8,3730.0,109.6336,109.7464,109.596,109.737,3730.0
2022-03-09 11:45:00,116.72,116.91,116.72,116.91,5225.0,109.6618,109.8403,109.6618,109.8403,5225.0
2022-03-09 11:50:00,116.81,116.84,116.73,116.84,2407.0,109.7464,109.7746,109.6712,109.7746,2407.0
2022-03-09 11:55:00,116.84,116.97,116.82,116.94,2857.0,109.7746,109.8967,109.7558,109.8685,2857.0
2022-03-09 12:00:00,116.92,116.95,116.6,116.67,43769.0,109.8497,109.8779,109.5491,109.6148,43769.0
2022-03-09 12:05:00,116.65,116.7,116.48,116.55,6593.0,109.596,109.643,109.4363,109.5021,6593.0
2022-03-09 12:10:00,116.55,116.62,116.29,116.58,20452.0,109.5021,109.5679,109.2578,109.5303,20452.0
2022-03-09 12:15:00,116.59,116.67,116.56,116.67,2887.0,109.5397,109.6148,109.5115,109.6148,2887.0
2022-03-09 12:20:00,116.67,116.72,116.46,116.53,5058.0,109.6148,109.6618,109.4175,109.4833,5058.0
2022-03-09 12:25:00,116.53,116.63,116.45,116.63,5699.0,109.4833,109.5773,109.4081,109.5773,5699.0
2022-03-09 12:30:00,116.6,116.69,116.49,116.68,4774.0,109.5491,109.6336,109.4457,109.6242,4774.0
2022-03-09 12:35:00,116.73,116.96,116.73,116.96,1703.0,109.6712,109.8873,109.6712,109.8873,1703.0
2022-03-09 12:40:00,116.91,116.91,116.79,116.84,2055.0,109.8403,109.8403,109.7276,109.7746,2055.0
2022-03-09 12:45:00,116.8,116.96,116.63,116.93,3965.0,109.737,109.8873,109.5773,109.8591,3965.0
2022-03-09 12:50:00,116.91,117.0,116.83,116.84,49717.0,109.8403,109.9249,109.7652,109.7746,49717.0
2022-03-09 12:55:00,116.85,116.9,116.68,116.7,2568.0,109.7839,109.8309,109.6242,109.643,2568.0
2022-03-09 13:00:00,116.6,116.6,116.29,116.29,4201.0,109.5491,109.5491,109.2578,109.2578,4201.0
2022-03-09 13:05:00,116.16,116.32,116.16,116.24,6069.0,109.1357,109.286,109.1357,109.2108,6069.0
2022-03-09 13:10:00,116.21,116.35,116.2,116.33,5471.0,109.1826,109.3142,109.1733,109.2954,5471.0
2022-03-09 13:15:00,116.33,116.52,116.32,116.45,9402.0,109.2954,109.4739,109.286,109.4081,9402.0
2022-03-09 13:20:00,116.43,116.45,116.35,116.42,4035.0,109.3893,109.4081,109.3142,109.38,4035.0
2022-03-09 13:25:00,116.46,116.6,116.37,116.57,2802.0,109.4175,109.5491,109.333,109.5209,2802.0
2022-03-09 13:30:00,116.6,116.63,116.36,116.36,4556.0,109.5491,109.5773,109.3236,109.3236,4556.0
2022-03-09 13:35:00,116.43,116.5,116.35,116.36,2599.0,109.3893,109.4551,109.3142,109.3236,2599.0
2022-03-09 13:40:00,116.33,116.4,116.21,116.22,3382.0,109.2954,109.3612,109.1826,109.192,3382.0
2022-03-09 13:45:00,116.22,116.25,116.13,116.23,3222.0,109.192,109.2202,109.1075,109.2014,3222.0
2022-03-09 13:50:00,116.21,116.43,116.19,116.3,4702.0,109.1826,109.3893,109.1639,109.2672,4702.0
2022-03-09 13:55:00,116.22,116.29,116.2,116.25,3947.0,109.192,109.2578,109.1733,109.2202,3947.0
2022-03-09 14:00:00,116.23,116.48,116.21,116.48,4556.0,109.2014,109.4363,109.1826,109.4363,4556.0
2022-03-09 14:05:00,116.45,116.45,116.26,116.3,4145.0,109.4081,109.4081,109.2296,109.2672,4145.0
2022-03-09 14:10:00,116.3,116.32,116.18,116.27,3609.0,109.2672,109.286,109.1545,109.239,3609.0
2022-03-09 14:15:00,116.24,116.32,116.18,116.31,4413.0,109.2108,109.286,109.1545,109.2766,4413.0
2022-03-09 14:20:00,116.35,116.5,116.25,116.26,3004.0,109.3142,109.4551,109.2202,109.2296,3004.0
2022-03-09 14:25:00,116.25,116.33,116.25,116.32,4869.0,109.2202,109.2954,109.2202,109.286,4869.0
2022-03-09 14:30:00,116.33,116.49,116.31,116.47,3714.0,109.2954,109.4457,109.2766,109.4269,3714.0
2022-03-09 14:35:00,116.42,116.52,116.4,116.47,7098.0,109.38,109.4739,109.3612,109.4269,7098.0
2022-03-09 14:40:00,116.48,116.49,116.35,116.41,5111.0,109.4363,109.4457,109.3142,109.3706,5111.0
2022-03-09 14:45:00,116.44,116.47,116.28,116.4,7023.0,109.3987,109.4269,109.2484,109.3612,7023.0
2022-03-09 14:50:00,116.41,116.6,116.22,116.22,5103.0,109.3706,109.5491,109.192,109.192,5103.0
2022-03-09 14:55:00,116.22,116.37,116.08,116.08,5219.0,109.192,109.333,109.0605,109.0605,5219.0
2022-03-09 15:00:00,116.11,116.23,116.11,116.22,7375.0,109.0887,109.2014,109.0887,109.192,7375.0
2022-03-09 15:05:00,116.22,116.43,116.21,116.43,5834.0,109.192,109.3893,109.1826,109.3893,5834.0
2022-03-09 15:10:00,116.45,116.56,116.43,116.54,7313.0,109.4081,109.5115,109.3893,109.4927,7313.0
2022-03-09 15:15:00,116.55,116.62,116.36,116.38,8511.0,109.5021,109.5679,109.3236,109.3424,8511.0
2022-03-09 15:20:00,116.34,116.46,116.26,116.33,5182.0,109.3048,109.4175,109.2296,109.2954,5182.0
2022-03-09 15:25:00,116.28,116.3,116.19,116.28,4548.0,109.2484,109.2672,109.1639,109.2484,4548.0
2022-03-09 15:30:00,116.31,116.4,116.28,116.34,21829.0,109.2766,109.3612,109.2484,109.3048,21829.0
2022-03-09 15:35:00,116.32,116.36,116.11,116.11,11301.0,109.286,109.3236,109.0887,109.0887,11301.0
2022-03-09 15:40:00,116.17,116.24,115.99,116.09,13330.0,109.1451,109.2108,108.976,109.0699,13330.0
2022-03-09 15:45:00,116.09,116.19,115.78,115.82,20023.0,109.0699,109.1639,108.7787,108.8162,20023.0
2022-03-09 15:50:00,115.82,116.11,115.77,116.06,74127.0,108.8162,109.0887,108.7693,109.0417,74127.0
2022-03-09 15:55:00,116.06,116.13,115.93,116.02,151944.0,109.0417,109.1075,108.9196,109.0041,151944.0
2022-03-10 09:30:00,114.5,114.88,114.04,114.63,65640.0,107.5761,107.9331,107.1439,107.6982,65640.0
2022-03-10 09:35:00,114.65,114.69,114.33,114.57,8549.0,107.717,107.7546,107.4163,107.6418,8549.0
2022-03-10 09:40:00,114.69,115.02,114.41,114.64,6454.0,107.7546,108.0646,107.4915,107.7076,6454.0
2022-03-10 09:45:00,114.55,114.69,114.28,114.58,9978.0,107.623,107.7546,107.3694,107.6512,9978.0
2022-03-10 09:50:00,114.62,114.64,114.2,114.37,23813.0,107.6888,107.7076,107.2942,107.4539,23813.0
2022-03-10 09:55:00,114.67,115.13,114.67,115.05,4943.0,107.7358,108.168,107.7358,108.0928,4943.0
2022-03-10 10:00:00,115.08,115.1,114.89,114.96,17821.0,108.121,108.1398,107.9425,108.0082,17821.0
2022-03-10 10:05:00,114.94,115.49,114.93,115.48,122782.0,107.9894,108.5062,107.9801,108.4968,122782.0
2022-03-10 10:10:00,115.52,115.59,115.31,115.52,7805.0,108.5344,108.6001,108.3371,108.5344,7805.0
2022-03-10 10:15:00,115.44,115.94,115.41,115.94,7431.0,108.4592,108.929,108.431,108.929,7431.0
2022-03-10 10:20:00,115.83,115.87,115.27,115.27,104091.0,108.8256,108.8632,108.2995,108.2995,104091.0
2022-03-10 10:25:00,115.27,115.43,114.97,114.97,36282.0,108.2995,108.4498,108.0176,108.0176,36282.0
2022-03-10 10:30:00,115.0,115.28,114.86,114.88,14918.0,108.0458,108.3089,107.9143,107.9331,14918.0
2022-03-10 10:35:00,114.91,115.08,114.9,115.08,7905.0,107.9613,108.121,107.9519,108.121,7905.0
2022-03-10 10:40:00,115.09,115.26,115.0,115.0,6166.0,108.1304,108.2901,108.0458,108.0458,6166.0
2022-03-10 10:45:00,115.03,115.08,114.9,114.94,13197.0,108.074,108.121,107.9519,107.9894,13197.0
2022-03-10 10:50:00,114.89,114.92,114.68,114.69,7856.0,107.9425,107.9707,107.7452,107.7546,7856.0
2022-03-10 10:55:00,114.67,114.72,114.49,114.5,10226.0,107.7358,107.7828,107.5667,107.5761,10226.0
2022-03-10 11:00:00,114.52,114.55,114.31,114.43,7736.0,107.5948,107.623,107.3975,107.5103,7736.0
2022-03-10 11:05:00,114.44,114.62,114.44,114.59,6396.0,107.5197,107.6888,107.5197,107.6606,6396.0
2022-03-10 11:10:00,114.55,114.68,114.46,114.68,3518.0,107.623,107.7452,107.5385,107.7452,3518.0
2022-03-10 11:15:00,114.65,114.83,114.58,114.76,6755.0,107.717,107.8861,107.6512,107.8203,6755.0
2022-03-10 11:20:00,114.77,114.97,114.67,114.75,11454.0,107.8297,108.0176,107.7358,107.8109,11454.0
2022-03-10 11:25:00,114.8,114.97,114.65,114.7,30226.0,107.8579,108.0176,107.717,107.764,30226.0
2022-03-10 11:30:00,114.76,114.8,114.35,114.51,18927.0,107.8203,107.8579,107.4351,107.5855,18927.0
2022-03-10 11:35:00,114.54,114.6,114.38,114.38,4705.0,107.6136,107.67,107.4633,107.4633,4705.0
2022-03-10 11:40:00,114.41,114.41,114.22,114.28,2441.0,107.4915,107.4915,107.313,107.3694,2441.0
2022-03-10 11:45:00,114.24,114.24,114.05,114.23,3888.0,107.3318,107.3318,107.1533,107.3224,3888.0
2022-03-10 11:50:00,114.13,114.31,114.13,114.25,3315.0,107.2284,107.3975,107.2284,107.3412,3315.0
2022-03-10 11:55:00,114.18,114.19,114.07,114.13,4011.0,107.2754,107.2848,107.1721,107.2284,4011.0
2022-03-10 12:00:00,114.17,114.25,114.12,114.25,4222.0,107.266,107.3412,107.219,107.3412,4222.0
2022-03-10 12:05:00,114.31,114.32,114.25,114.25,1260.0,107.3975,107.4069,107.3412,107.3412,1260.0
2022-03-10 12:10:00,114.23,114.29,114.17,114.18,3168.0,107.3224,107.3788,107.266,107.2754,3168.0
2022-03-10 12:15:00,114.22,114.4,114.22,114.4,18192.0,107.313,107.4821,107.313,107.4821,18192.0
2022-03-10 12:20:00,114.36,114.71,114.34,114.71,12207.0,107.4445,107.7734,107.4257,107.7734,12207.0
2022-03-10 12:25:00,114.71,114.76,114.62,114.73,11571.0,107.7734,107.8203,107.6888,107.7921,11571.0
2022-03-10 12:30:00,114.76,114.76,114.62,114.66,5183.0,107.8203,107.8203,107.6888,107.7264,5183.0
2022-03-10 12:35:00,114.56,114.56,114.26,114.26,13202.0,107.6324,107.6324,107.3506,107.3506,13202.0
2022-03-10 12:40:00,114.31,114.42,114.25,114.32,5879.0,107.3975,107.5009,107.3412,107.4069,5879.0
2022-03-10 12:45:00,114.34,114.53,114.33,114.42,3330.0,107.4257,107.6042,107.4163,107.5009,3330.0
2022-03-10 12:50:00,114.42,114.48,114.18,114.27,3342.0,107.5009,107.5573,107.2754,107.36,3342.0
2022-03-10 12:55:00,114.32,114.34,114.18,114.31,2832.0,107.4069,107.4257,107.2754,107.3975,2832.0
2022-03-10 13:00:00,114.28,114.34,114.22,114.26,3731.0,107.3694,107.4257,107.313,107.3506,3731.0
2022-03-10 13:05:00,114.24,114.43,114.23,114.38,164116.0,107.3318,107.5103,107.3224,107.4633,164116.0
2022-03-10 13:10:00,114.42,114.68,114.42,114.61,4369.0,107.5009,107.7452,107.5009,107.6794,4369.0
2022-03-10 13:15:00,114.67,114.78,114.67,114.78,3526.0,107.7358,107.8391,107.7358,107.8391,3526.0
2022-03-10 13:20:00,114.76,114.77,114.61,114.68,4062.0,107.8203,107.8297,107.6794,107.7452,4062.0
2022-03-10 13:25:00,114.68,114.68,114.43,114.55,4341.0,107.7452,107.7452,107.5103,107.623,4341.0
2022-03-10 13:30:00,114.55,114.6,114.33,114.59,4274.0,107.623,107.67,107.4163,107.6606,4274.0
2022-03-10 13:35:00,114.58,114.63,114.51,114.62,6628.0,107.6512,107.6982,107.5855,107.6888,6628.0
2022-03-10 13:40:00,114.62,114.8,114.56,114.8,4128.0,107.6888,107.8579,107.6324,107.8579,4128.0
2022-03-10 13:45:00,114.8,115.46,114.8,115.46,26056.0,107.8579,108.478,107.8579,108.478,26056.0
2022-03-10 13:50:00,115.48,115.49,115.37,115.4,5976.0,108.4968,108.5062,108.3934,108.4216,5976.0
2022-03-10 13:55:00,115.39,115.5,115.25,115.25,8378.0,108.4122,108.5156,108.2807,108.2807,8378.0
2022-03-10 14:00:00,115.25,115.57,115.21,115.53,5155.0,108.2807,108.5814,108.2431,108.5438,5155.0
2022-03-10 14:05:00,115.63,115.63,115.4,115.4,11732.0,108.6377,108.6377,108.4216,108.4216,11732.0
2022-03-10 14:10:00,115.43,115.5,115.36,115.5,5413.0,108.4498,108.5156,108.3841,108.5156,5413.0
2022-03-10 14:15:00,115.48,115.72,115.48,115.67,4011.0,108.4968,108.7223,108.4968,108.6753,4011.0
2022-03-10 14:20:00,115.64,115.64,115.48,115.48,2229.0,108.6471,108.6471,108.4968,108.4968,2229.0
2022-03-10 14:25:00,115.5,115.62,115.46,115.58,3316.0,108.5156,108.6283,108.478,108.5907,3316.0
2022-03-10 14:30:00,115.63,115.74,115.5,115.54,5263.0,108.6377,108.7411,108.5156,108.5532,5263.0
2022-03-10 14:35:00,115.51,115.66,115.46,115.58,5102.0,108.525,108.6659,108.478,108.5907,5102.0
2022-03-10 14:40:00,115.55,115.58,115.33,115.4,4211.0,108.5626,108.5907,108.3559,108.4216,4211.0
2022-03-10 14:45:00,115.41,115.55,115.29,115.52,5718.0,108.431,108.5626,108.3183,108.5344,5718.0
2022-03-10 14:50:00,115.55,115.58,115.46,115.48,12013.0,108.5626,108.5907,108.478,108.4968,12013.0
2022-03-10 14:55:00,115.49,115.61,115.49,115.49,5172.0,108.5062,108.6189,108.5062,108.5062,5172.0
2022-03-10 15:00:00,115.55,115.82,115.49,115.58,27677.0,108.5626,108.8162,108.5062,108.5907,27677.0
2022-03-10 15:05:00,115.58,115.62,115.47,115.52,23484.0,108.5907,108.6283,108.4874,108.5344,23484.0
2022-03-10 15:10:00,115.52,115.65,115.42,115.63,8221.0,108.5344,108.6565,108.4404,108.6377,8221.0
2022-03-10 15:15:00,115.67,115.78,115.53,115.56,17844.0,108.6753,108.7787,108.5438,108.572,17844.0
2022-03-10 15:20:00,115.55,115.62,115.29,115.38,9157.0,108.5626,108.6283,108.3183,108.4028,9157.0
2022-03-10 15:25:00,115.42,115.55,115.39,115.45,8443.0,108.4404,108.5626,108.4122,108.4686,8443.0
2022-03-10 15:30:00,115.42,115.45,115.17,115.28,11109.0,108.4404,108.4686,108.2055,108.3089,11109.0
2022-03-10 15:35:00,115.27,115.33,115.15,115.24,16462.0,108.2995,108.3559,108.1867,108.2713,16462.0
2022-03-10 15:40:00,115.3,115.43,115.22,115.22,21345.0,108.3277,108.4498,108.2525,108.2525,21345.0
2022-03-10 15:45:00,115.25,115.33,115.15,115.19,140749.0,108.2807,108.3559,108.1867,108.2243,140749.0
2022-03-10 15:50:00,115.21,115.7,115.21,115.6,36784.0,108.2431,108.7035,108.2431,108.6095,36784.0
2022-03-10 15:55:00,115.6,115.85,115.6,115.82,208244.0,108.6095,108.8444,108.6095,108.8162,208244.0
2022-03-11 09:30:00,116.75,118.37,116.38,117.97,76457.0,109.69,111.212,109.3424,110.8362,76457.0
2022-03-11 09:35:00,117.76,118.29,117.66,117.9,27594.0,110.6389,111.1369,110.545,110.7705,27594.0
2022-03-11 09:40:00,117.78,117.87,117.39,117.53,90831.0,110.6577,110.7423,110.2913,110.4228,90831.0
2022-03-11 09:45:00,117.47,117.72,117.34,117.61,5133.0,110.3665,110.6013,110.2443,110.498,5133.0
2022-03-11 09:50:00,117.62,117.93,117.5,117.75,11241.0,110.5074,110.7986,110.3946,110.6295,11241.0
2022-03-11 09:55:00,117.65,117.75,117.24,117.75,51179.0,110.5356,110.6295,110.1504,110.6295,51179.0
2022-03-11 10:00:00,117.65,117.67,117.05,117.32,30034.0,110.5356,110.5544,109.9719,110.2255,30034.0
2022-03-11 10:05:00,117.28,117.35,116.67,116.74,7624.0,110.1879,110.2537,109.6148,109.6806,7624.0
2022-03-11 10:10:00,116.7,116.72,116.19,116.19,4823.0,109.643,109.6618,109.1639,109.1639,4823.0
2022-03-11 10:15:00,116.22,116.6,116.15,116.6,13418.0,109.192,109.5491,109.1263,109.5491,13418.0
2022-03-11 10:20:00,116.47,116.47,116.19,116.34,7266.0,109.4269,109.4269,109.1639,109.3048,7266.0
2022-03-11 10:25:00,116.34,116.73,116.34,116.56,5502.0,109.3048,109.6712,109.3048,109.5115,5502.0
2022-03-11 10:30:00,116.55,116.67,116.52,116.58,14753.0,109.5021,109.6148,109.4739,109.5303,14753.0
2022-03-11 10:35:00,116.6,116.84,116.57,116.79,8482.0,109.5491,109.7746,109.5209,109.7276,8482.0
2022-03-11 10:40:00,116.79,117.02,116.55,116.67,11880.0,109.7276,109.9437,109.5021,109.6148,11880.0
2022-03-11 10:45:00,116.67,116.88,116.67,116.83,16690.0,109.6148,109.8121,109.6148,109.7652,16690.0
2022-03-11 10:50:00,116.84,117.04,116.84,116.9,8138.0,109.7746,109.9625,109.7746,109.8309,8138.0
2022-03-11 10:55:00,116.91,117.13,116.85,117.13,10466.0,109.8403,110.047,109.7839,110.047,10466.0
2022-03-11 11:00:00,117.11,117.23,116.99,116.99,6575.0,110.0282,110.141,109.9155,109.9155,6575.0
2022-03-11 11:05:00,116.98,116.99,116.78,116.78,10794.0,109.9061,109.9155,109.7182,109.7182,10794.0
2022-03-11 11:10:00,116.8,116.8,116.52,116.69,4010.0,109.737,109.737,109.4739,109.6336,4010.0
2022-03-11 11:15:00,116.68,116.95,116.65,116.95,7415.0,109.6242,109.8779,109.596,109.8779,7415.0
2022-03-11 11:20:00,116.95,117.14,116.94,117.09,12648.0,109.8779,110.0564,109.8685,110.0094,12648.0
2022-03-11 11:25:00,117.09,117.16,117.09,117.16,4951.0,110.0094,110.0752,110.0094,110.0752,4951.0
2022-03-11 11:30:00,117.18,117.18,116.73,116.87,16021.0,110.094,110.094,109.6712,109.8027,16021.0
2022-03-11 11:35:00,116.93,117.06,116.79,117.06,11378.0,109.8591,109.9812,109.7276,109.9812,11378.0
2022-03-11 11:40:00,117.09,117.14,116.91,116.93,17091.0,110.0094,110.0564,109.8403,109.8591,17091.0
2022-03-11 11:45:00,117.16,117.23,116.94,117.04,3895.0,110.0752,110.141,109.8685,109.9625,3895.0
2022-03-11 11:50:00,117.04,117.04,116.69,116.72,5068.0,109.9625,109.9625,109.6336,109.6618,5068.0
2022-03-11 11:55:00,116.74,116.97,116.74,116.91,8227.0,109.6806,109.8967,109.6806,109.8403,8227.0
2022-03-11 12:00:00,116.9,116.9,116.61,116.79,11528.0,109.8309,109.8309,109.5585,109.7276,11528.0
2022-03-11 12:05:00,116.79,116.83,116.5,116.55,7203.0,109.7276,109.7652,109.4551,109.5021,7203.0
2022-03-11 12:10:00,116.6,116.86,116.58,116.75,19918.0,109.5491,109.7933,109.5303,109.69,19918.0
2022-03-11 12:15:00,116.79,116.96,116.79,116.93,5315.0,109.7276,109.8873,109.7276,109.8591,5315.0
2022-03-11 12:20:00,117.0,117.09,116.93,116.93,3802.0,109.9249,110.0094,109.8591,109.8591,3802.0
2022-03-11 12:25:00,116.95,117.0,116.75,116.79,6087.0,109.8779,109.9249,109.69,109.7276,6087.0
2022-03-11 12:30:00,116.84,116.94,116.8,116.92,9622.0,109.7746,109.8685,109.737,109.8497,9622.0
2022-03-11 12:35:00,116.84,116.86,116.68,116.82,13504.0,109.7746,109.7933,109.6242,109.7558,13504.0
2022-03-11 12:40:00,116.84,117.02,116.8,116.89,21151.0,109.7746,109.9437,109.737,109.8215,21151.0
2022-03-11 12:45:00,116.92,116.99,116.84,116.87,5240.0,109.8497,109.9155,109.7746,109.8027,5240.0
2022-03-11 12:50:00,116.87,117.12,116.83,117.1,4343.0,109.8027,110.0376,109.7652,110.0188,4343.0
2022-03-11 12:55:00,117.13,117.16,116.94,117.03,6179.0,110.047,110.0752,109.8685,109.9531,6179.0
2022-03-11 13:00:00,117.03,117.04,116.83,116.86,4559.0,109.9531,109.9625,109.7652,109.7933,4559.0
2022-03-11 13:05:00,116.89,117.01,116.79,116.88,9027.0,109.8215,109.9343,109.7276,109.8121,9027.0
2022-03-11 13:10:00,116.9,116.92,116.81,116.85,4556.0,109.8309,109.8497,109.7464,109.7839,4556.0
2022-03-11 13:15:00,116.82,116.89,116.76,116.88,3823.0,109.7558,109.8215,109.6994,109.8121,3823.0
2022-03-11 13:20:00,116.88,116.93,116.82,116.92,3431.0,109.8121,109.8591,109.7558,109.8497,3431.0
2022-03-11 13:25:00,116.95,117.03,116.83,116.83,4401.0,109.8779,109.9531,109.7652,109.7652,4401.0
2022-03-11 13:30:00,116.88,116.94,116.67,116.7,12397.0,109.8121,109.8685,109.6148,109.643,12397.0
2022-03-11 13:35:00,116.7,116.7,116.48,116.6,4684.0,109.643,109.643,109.4363,109.5491,4684.0
2022-03-11 13:40:00,116.66,117.02,116.63,116.83,35945.0,109.6054,109.9437,109.5773,109.7652,35945.0
2022-03-11 13:45:00,116.79,117.08,116.7,117.07,8866.0,109.7276,110.0,109.643,109.9906,8866.0
2022-03-11 13:50:00,117.1,117.1,116.6,116.72,3664.0,110.0188,110.0188,109.5491,109.6618,3664.0
2022-03-11 13:55:00,116.71,116.77,116.54,116.67,18163.0,109.6524,109.7088,109.4927,109.6148,18163.0
2022-03-11 14:00:00,116.64,116.8,116.63,116.8,20510.0,109.5866,109.737,109.5773,109.737,20510.0
2022-03-11 14:05:00,116.82,116.9,116.74,116.77,2252.0,109.7558,109.8309,109.6806,109.7088,2252.0
2022-03-11 14:10:00,116.72,116.88,116.65,116.83,22024.0,109.6618,109.8121,109.596,109.7652,22024.0
2022-03-11 14:15:00,116.86,116.99,116.68,116.72,4469.0,109.7933,109.9155,109.6242,109.6618,4469.0
2022-03-11 14:20:00,116.73,116.84,116.72,116.81,7723.0,109.6712,109.7746,109.6618,109.7464,7723.0
2022-03-11 14:25:00,116.77,116.96,116.64,116.95,10617.0,109.7088,109.8873,109.5866,109.8779,10617.0
2022-03-11 14:30:00,116.95,116.95,116.82,116.88,19723.0,109.8779,109.8779,109.7558,109.8121,19723.0
2022-03-11 14:35:00,116.85,116.91,116.8,116.91,11797.0,109.7839,109.8403,109.737,109.8403,11797.0
2022-03-11 14:40:00,116.96,116.96,116.7,116.7,8461.0,109.8873,109.8873,109.643,109.643,8461.0
2022-03-11 14:45:00,116.7,116.91,116.63,116.88,18861.0,109.643,109.8403,109.5773,109.8121,18861.0
2022-03-11 14:50:00,116.86,116.9,116.62,116.73,17168.0,109.7933,109.8309,109.5679,109.6712,17168.0
2022-03-11 14:55:00,116.85,117.0,116.84,117.0,6547.0,109.7839,109.9249,109.7746,109.9249,6547.0
2022-03-11 15:00:00,116.95,116.98,116.77,116.77,7607.0,109.8779,109.9061,109.7088,109.7088,7607.0
2022-03-11 15:05:00,116.78,116.88,116.71,116.82,5942.0,109.7182,109.8121,109.6524,109.7558,5942.0
2022-03-11 15:10:00,116.83,116.86,116.59,116.69,38973.0,109.7652,109.7933,109.5397,109.6336,38973.0
2022-03-11 15:15:00,116.72,116.92,116.68,116.76,20374.0,109.6618,109.8497,109.6242,109.6994,20374.0
2022-03-11 15:20:00,116.75,116.82,116.66,116.66,17111.0,109.69,109.7558,109.6054,109.6054,17111.0
2022-03-11 15:25:00,116.6,116.67,116.49,116.49,16461.0,109.5491,109.6148,109.4457,109.4457,16461.0
2022-03-11 15:30:00,116.47,116.55,116.39,116.44,26054.0,109.4269,109.5021,109.3518,109.3987,26054.0
2022-03-11 15:35:00,116.44,116.56,116.39,116.39,13063.0,109.3987,109.5115,109.3518,109.3518,13063.0
2022-03-11 15:40:00,116.41,116.56,116.29,116.42,33428.0,109.3706,109.5115,109.2578,109.38,33428.0
2022-03-11 15:45:00,116.42,116.47,116.32,116.39,68281.0,109.38,109.4269,109.286,109.3518,68281.0
2022-03-11 15:50:00,116.39,116.43,116.17,116.31,65045.0,109.3518,109.3893,109.1451,109.2766,65045.0
2022-03-11 15:55:00,116.31,116.62,116.19,116.23,206004.0,109.2766,109.5679,109.1639,109.2014,206004.0
2022-03-14 09:30:00,115.28,116.19,113.62,113.99,117473.0,108.3089,109.1639,106.7493,107.0969,117473.0
2022-03-14 09:35:00,114.0,114.03,112.39,112.4,47736.0,107.1063,107.1345,105.5936,105.603,47736.0
2022-03-14 09:40:00,112.33,114.2,112.33,113.89,37642.0,105.5373,107.2942,105.5373,107.0029,37642.0
2022-03-14 09:45:00,113.9,114.11,113.6,113.77,25827.0,107.0123,107.2096,106.7305,106.8902,25827.0
2022-03-14 09:50:00,113.83,114.0,113.18,113.23,13469.0,106.9466,107.1063,106.3359,106.3829,13469.0
2022-03-14 09:55:00,113.14,113.41,112.97,113.13,18796.0,106.2983,106.552,106.1386,106.2889,18796.0
2022-03-14 10:00:00,113.05,113.06,112.5,112.56,24682.0,106.2137,106.2231,105.697,105.7534,24682.0
2022-03-14 10:05:00,112.51,113.21,112.45,113.05,26205.0,105.7064,106.3641,105.65,106.2137,26205.0
2022-03-14 10:10:00,113.11,113.4,112.94,113.36,19315.0,106.2701,106.5426,106.1104,106.505,19315.0
2022-03-14 10:15:00,113.34,113.39,112.89,113.07,20188.0,106.4862,106.5332,106.0634,106.2325,20188.0
2022-03-14 10:20:00,113.01,113.28,112.99,113.28,12228.0,106.1762,106.4298,106.1574,106.4298,12228.0
2022-03-14 10:25:00,113.28,113.3,113.09,113.2,16665.0,106.4298,106.4486,106.2513,106.3547,16665.0
2022-03-14 10:30:00,113.15,113.28,112.95,113.07,17007.0,106.3077,106.4298,106.1198,106.2325,17007.0
2022-03-14 10:35:00,113.1,113.2,112.9,112.98,16862.0,106.2607,106.3547,106.0728,106.148,16862.0
2022-03-14 10:40:00,113.11,113.18,112.97,113.1,17858.0,106.2701,106.3359,106.1386,106.2607,17858.0
2022-03-14 10:45:00,113.1,113.41,113.01,113.39,17282.0,106.2607,106.552,106.1762,106.5332,17282.0
2022-03-14 10:50:00,113.35,113.98,113.34,113.96,21025.0,106.4956,107.0875,106.4862,107.0687,21025.0
2022-03-14 10:55:00,114.0,114.02,113.65,113.88,19199.0,107.1063,107.1251,106.7775,106.9935,19199.0
2022-03-14 11:00:00,113.9,113.93,113.33,113.5,8086.0,107.0123,107.0405,106.4768,106.6365,8086.0
2022-03-14 11:05:00,113.57,113.64,113.28,113.32,12158.0,106.7023,106.7681,106.4298,106.4674,12158.0
2022-03-14 11:10:00,113.37,113.51,113.16,113.33,14317.0,106.5144,106.6459,106.3171,106.4768,14317.0
2022-03-14 11:15:00,113.2,113.32,113.03,113.04,15053.0,106.3547,106.4674,106.1949,106.2043,15053.0
2022-03-14 11:20:00,112.94,112.94,112.75,112.78,9324.0,106.1104,106.1104,105.9319,105.9601,9324.0
2022-03-14 11:25:00,112.8,112.95,112.68,112.95,8954.0,105.9789,106.1198,105.8661,106.1198,8954.0
2022-03-14 11:30:00,112.88,112.93,112.66,112.77,21398.0,106.054,106.101,105.8473,105.9507,21398.0
2022-03-14 11:35:00,112.81,113.06,112.78,112.99,35129.0,105.9883,106.2231,105.9601,106.1574,35129.0
2022-03-14 11:40:00,113.04,113.14,112.7,112.81,13300.0,106.2043,106.2983,105.8849,105.9883,13300.0
2022-03-14 11:45:00,112.85,112.94,112.59,112.59,39187.0,106.0258,106.1104,105.7816,105.7816,39187.0
2022-03-14 11:50:00,112.56,113.06,112.55,112.97,13958.0,105.7534,106.2231,105.744,106.1386,13958.0
2022-03-14 11:55:00,112.96,113.04,112.86,113.02,22405.0,106.1292,106.2043,106.0352,106.1856,22405.0
2022-03-14 12:00:00,113.01,113.05,112.55,112.61,45420.0,106.1762,106.2137,105.744,105.8003,45420.0
2022-03-14 12:05:00,112.67,112.8,112.45,112.51,23635.0,105.8567,105.9789,105.65,105.7064,23635.0
2022-03-14 12:10:00,112.5,112.59,112.22,112.25,15339.0,105.697,105.7816,105.4339,105.4621,15339.0
2022-03-14 12:15:00,112.31,112.57,112.3,112.54,8048.0,105.5185,105.7628,105.5091,105.7346,8048.0
2022-03-14 12:20:00,112.47,112.47,112.29,112.3,7576.0,105.6688,105.6688,105.4997,105.5091,7576.0
2022-03-14 12:25:00,112.27,112.3,112.02,112.06,10919.0,105.4809,105.5091,105.246,105.2836,10919.0
2022-03-14 12:30:00,112.08,112.2,111.97,112.05,15431.0,105.3024,105.4151,105.199,105.2742,15431.0
2022-03-14 12:35:00,111.98,112.15,111.9,112.06,6726.0,105.2084,105.3682,105.1333,105.2836,6726.0
2022-03-14 12:40:00,112.02,112.25,111.97,112.04,6914.0,105.246,105.4621,105.199,105.2648,6914.0
2022-03-14 12:45:00,111.96,112.05,111.78,111.96,5629.0,105.1897,105.2742,105.0205,105.1897,5629.0
2022-03-14 12:50:00,111.9,111.92,111.63,111.68,10612.0,105.1333,105.1521,104.8796,104.9266,10612.0
2022-03-14 12:55:00,111.72,111.87,111.67,111.8,38072.0,104.9642,105.1051,104.9172,105.0393,38072.0
2022-03-14 13:00:00,111.82,111.95,111.75,111.88,25145.0,105.0581,105.1803,104.9924,105.1145,25145.0
2022-03-14 13:05:00,111.9,112.21,111.89,112.11,74798.0,105.1333,105.4245,105.1239,105.3306,74798.0
2022-03-14 13:10:00,112.13,112.52,112.13,112.52,18891.0,105.3494,105.7158,105.3494,105.7158,18891.0
2022-03-14 13:15:00,112.52,112.52,112.23,112.32,6513.0,105.7158,105.7158,105.4433,105.5279,6513.0
2022-03-14 13:20:00,112.25,112.28,112.1,112.28,12778.0,105.4621,105.4903,105.3212,105.4903,12778.0
2022-03-14 13:25:00,112.28,112.44,112.24,112.39,19859.0,105.4903,105.6406,105.4527,105.5936,19859.0
2022-03-14 13:30:00,112.45,112.55,112.35,112.55,8754.0,105.65,105.744,105.5561,105.744,8754.0
2022-03-14 13:35:00,112.52,112.59,112.37,112.43,10133.0,105.7158,105.7816,105.5749,105.6312,10133.0
2022-03-14 13:40:00,112.44,112.55,112.3,112.55,65471.0,105.6406,105.744,105.5091,105.744,65471.0
2022-03-14 13:45:00,112.58,112.61,112.43,112.5,7162.0,105.7722,105.8003,105.6312,105.697,7162.0
2022-03-14 13:50:00,112.52,112.7,112.52,112.61,12044.0,105.7158,105.8849,105.7158,105.8003,12044.0
2022-03-14 13:55:00,112.68,112.81,112.68,112.78,37789.0,105.8661,105.9883,105.8661,105.9601,37789.0
2022-03-14 14:00:00,112.8,112.94,112.79,112.9,18797.0,105.9789,106.1104,105.9695,106.0728,18797.0
2022-03-14 14:05:00,112.9,113.13,112.9,113.08,9795.0,106.0728,106.2889,106.0728,106.2419,9795.0
2022-03-14 14:10:00,112.98,113.09,112.95,113.03,8190.0,106.148,106.2513,106.1198,106.1949,8190.0
2022-03-14 14:15:00,113.03,113.07,112.99,113.04,9008.0,106.1949,106.2325,106.1574,106.2043,9008.0
2022-03-14 14:20:00,113.05,113.11,112.98,113.1,19832.0,106.2137,106.2701,106.148,106.2607,19832.0
2022-03-14 14:25:00,113.12,113.13,113.03,113.1,7100.0,106.2795,106.2889,106.1949,106.2607,7100.0
2022-03-14 14:30:00,113.08,113.26,113.05,113.18,7903.0,106.2419,106.411,106.2137,106.3359,7903.0
2022-03-14 14:35:00,113.22,113.29,113.1,113.2,114423.0,106.3735,106.4392,106.2607,106.3547,114423.0
2022-03-14 14:40:00,113.23,113.24,112.99,113.06,10487.0,106.3829,106.3922,106.1574,106.2231,10487.0
2022-03-14 14:45:00,113.06,113.06,112.83,112.91,7707.0,106.2231,106.2231,106.007,106.0822,7707.0
2022-03-14 14:50:00,112.96,113.24,112.9,113.14,8350.0,106.1292,106.3922,106.0728,106.2983,8350.0
2022-03-14 14:55:00,113.12,113.19,112.96,113.08,8242.0,106.2795,106.3453,106.1292,106.2419,8242.0
2022-03-14 15:00:00,113.02,113.2,112.98,113.18,15252.0,106.1856,106.3547,106.148,106.3359,15252.0
2022-03-14 15:05:00,113.18,113.23,113.11,113.18,22278.0,106.3359,106.3829,106.2701,106.3359,22278.0
2022-03-14 15:10:00,113.18,113.32,113.15,113.26,13647.0,106.3359,106.4674,106.3077,106.411,13647.0
2022-03-14 15:15:00,113.28,113.33,113.05,113.13,11559.0,106.4298,106.4768,106.2137,106.2889,11559.0
2022-03-14 15:20:00,113.12,113.41,113.06,113.4,17820.0,106.2795,106.552,106.2231,106.5426,17820.0
2022-03-14 15:25:00,113.4,113.5,113.36,113.45,61576.0,106.5426,106.6365,106.505,106.5896,61576.0
2022-03-14 15:30:00,113.42,113.56,113.4,113.56,107410.0,106.5614,106.6929,106.5426,106.6929,107410.0
2022-03-14 15:35:00,113.54,113.62,113.43,113.55,371437.0,106.6741,106.7493,106.5708,106.6835,371437.0
2022-03-14 15:40:00,113.56,113.67,113.49,113.64,37565.0,106.6929,106.7962,106.6271,106.7681,37565.0
2022-03-14 15:45:00,113.65,113.76,113.57,113.6,57979.0,106.7775,106.8808,106.7023,106.7305,57979.0
2022-03-14 15:50:00,113.6,113.72,113.46,113.57,120387.0,106.7305,106.8432,106.5989,106.7023,120387.0
2022-03-14 15:55:00,113.57,113.7,113.42,113.42,204483.0,106.7023,106.8244,106.5614,106.5614,204483.0
2022-03-15 09:30:00,114.78,115.43,114.24,114.71,29299.0,107.8391,108.4498,107.3318,107.7734,29299.0
2022-03-15 09:35:00,114.65,115.06,114.5,114.5,25904.0,107.717,108.1022,107.5761,107.5761,25904.0
2022-03-15 09:40:00,114.44,114.72,114.31,114.62,18813.0,107.5197,107.7828,107.3975,107.6888,18813.0
2022-03-15 09:45:00,114.67,115.16,114.67,114.85,14110.0,107.7358,108.1961,107.7358,107.9049,14110.0
2022-03-15 09:50:00,114.8,115.26,114.75,115.12,17771.0,107.8579,108.2901,107.8109,108.1586,17771.0
2022-03-15 09:55:00,115.19,115.61,115.18,115.45,17032.0,108.2243,108.6189,108.2149,108.4686,17032.0
2022-03-15 10:00:00,115.4,115.88,115.25,115.81,9381.0,108.4216,108.8726,108.2807,108.8068,9381.0
2022-03-15 10:05:00,115.83,115.88,115.52,115.66,15674.0,108.8256,108.8726,108.5344,108.6659,15674.0
2022-03-15 10:10:00,115.75,115.91,115.59,115.87,5294.0,108.7505,108.9008,108.6001,108.8632,5294.0
2022-03-15 10:15:00,115.94,115.99,115.77,115.95,11057.0,108.929,108.976,108.7693,108.9384,11057.0
2022-03-15 10:20:00,116.0,116.06,115.8,115.94,2527.0,108.9853,109.0417,108.7974,108.929,2527.0
2022-03-15 10:25:00,115.95,116.13,115.84,116.07,12929.0,108.9384,109.1075,108.835,109.0511,12929.0
2022-03-15 10:30:00,116.2,116.4,116.07,116.09,9226.0,109.1733,109.3612,109.0511,109.0699,9226.0
2022-03-15 10:35:00,116.12,116.25,116.05,116.2,7708.0,109.0981,109.2202,109.0323,109.1733,7708.0
2022-03-15 10:40:00,116.25,116.28,116.12,116.24,4627.0,109.2202,109.2484,109.0981,109.2108,4627.0
2022-03-15 10:45:00,116.21,116.47,116.2,116.44,6869.0,109.1826,109.4269,109.1733,109.3987,6869.0
2022-03-15 10:50:00,116.39,116.42,116.12,116.18,6504.0,109.3518,109.38,109.0981,109.1545,6504.0
2022-03-15 10:55:00,116.14,116.17,115.56,115.7,18250.0,109.1169,109.1451,108.572,108.7035,18250.0
2022-03-15 11:00:00,115.52,115.71,115.47,115.62,6312.0,108.5344,108.7129,108.4874,108.6283,6312.0
2022-03-15 11:05:00,115.63,115.8,115.63,115.73,5738.0,108.6377,108.7974,108.6377,108.7317,5738.0
2022-03-15 11:10:00,115.8,115.81,115.48,115.58,5868.0,108.7974,108.8068,108.4968,108.5907,5868.0
2022-03-15 11:15:00,115.56,115.64,115.46,115.59,5223.0,108.572,108.6471,108.478,108.6001,5223.0
2022-03-15 11:20:00,115.61,115.63,115.37,115.59,6804.0,108.6189,108.6377,108.3934,108.6001,6804.0
2022-03-15 11:25:00,115.62,116.0,115.62,116.0,5736.0,108.6283,108.9853,108.6283,108.9853,5736.0
2022-03-15 11:30:00,116.0,116.08,115.92,115.97,5456.0,108.9853,109.0605,108.9102,108.9572,5456.0
2022-03-15 11:35:00,116.0,116.09,115.87,115.96,27492.0,108.9853,109.0699,108.8632,108.9478,27492.0
2022-03-15 11:40:00,115.98,116.01,115.81,115.82,10518.0,108.9666,108.9947,108.8068,108.8162,10518.0
2022-03-15 11:45:00,115.8,116.11,115.8,116.0,11096.0,108.7974,109.0887,108.7974,108.9853,11096.0
2022-03-15 11:50:00,116.03,116.04,115.64,115.65,3990.0,109.0135,109.0229,108.6471,108.6565,3990.0
2022-03-15 11:55:00,115.68,115.68,115.39,115.53,6475.0,108.6847,108.6847,108.4122,108.5438,6475.0
2022-03-15 12:00:00,115.58,115.6,114.98,115.03,29217.0,108.5907,108.6095,108.027,108.074,29217.0
2022-03-15 12:05:00,115.02,115.47,115.0,115.43,16802.0,108.0646,108.4874,108.0458,108.4498,16802.0
2022-03-15 12:10:00,115.42,115.45,115.28,115.28,10831.0,108.4404,108.4686,108.3089,108.3089,10831.0
2022-03-15 12:15:00,115.28,115.45,115.24,115.45,9812.0,108.3089,108.4686,108.2713,108.4686,9812.0
2022-03-15 12:20:00,115.4,115.44,115.22,115.42,7242.0,108.4216,108.4592,108.2525,108.4404,7242.0
2022-03-15 12:25:00,115.44,115.51,115.31,115.51,4631.0,108.4592,108.525,108.3371,108.525,4631.0
2022-03-15 12:30:00,115.52,115.69,115.51,115.59,3772.0,108.5344,108.6941,108.525,108.6001,3772.0
2022-03-15 12:35:00,115.59,115.8,115.59,115.72,4560.0,108.6001,108.7974,108.6001,108.7223,4560.0
2022-03-15 12:40:00,115.72,115.74,115.66,115.67,8557.0,108.7223,108.7411,108.6659,108.6753,8557.0
2022-03-15 12:45:00,115.67,115.67,115.27,115.27,10257.0,108.6753,108.6753,108.2995,108.2995,10257.0
2022-03-15 12:50:00,115.15,115.22,115.03,115.21,3600.0,108.1867,108.2525,108.074,108.2431,3600.0
2022-03-15 12:55:00,115.27,115.42,115.27,115.37,2776.0,108.2995,108.4404,108.2995,108.3934,2776.0
2022-03-15 13:00:00,115.43,115.51,115.42,115.46,4283.0,108.4498,108.525,108.4404,108.478,4283.0
2022-03-15 13:05:00,115.45,115.54,115.29,115.32,9293.0,108.4686,108.5532,108.3183,108.3465,9293.0
2022-03-15 13:10:00,115.24,115.24,115.02,115.02,10682.0,108.2713,108.2713,108.0646,108.0646,10682.0
2022-03-15 13:15:00,115.04,115.15,115.04,115.1,4789.0,108.0834,108.1867,108.0834,108.1398,4789.0
2022-03-15 13:20:00,115.09,115.29,115.09,115.26,2924.0,108.1304,108.3183,108.1304,108.2901,2924.0
2022-03-15 13:25:00,115.39,115.39,115.16,115.16,3883.0,108.4122,108.4122,108.1961,108.1961,3883.0
2022-03-15 13:30:00,115.07,115.25,115.03,115.21,4178.0,108.1116,108.2807,108.074,108.2431,4178.0
2022-03-15 13:35:00,115.2,115.23,115.01,115.09,3530.0,108.2337,108.2619,108.0552,108.1304,3530.0
2022-03-15 13:40:00,115.04,115.25,115.04,115.25,5586.0,108.0834,108.2807,108.0834,108.2807,5586.0
2022-03-15 13:45:00,115.26,115.35,115.2,115.25,3549.0,108.2901,108.3747,108.2337,108.2807,3549.0
2022-03-15 13:50:00,115.28,115.48,115.28,115.43,3098.0,108.3089,108.4968,108.3089,108.4498,3098.0
2022-03-15 13:55:00,115.47,115.51,115.32,115.39,5657.0,108.4874,108.525,108.3465,108.4122,5657.0
2022-03-15 14:00:00,115.36,115.44,115.15,115.15,7887.0,108.3841,108.4592,108.1867,108.1867,7887.0
2022-03-15 14:05:00,115.16,115.45,115.16,115.34,4366.0,108.1961,108.4686,108.1961,108.3653,4366.0
2022-03-15 14:10:00,115.37,115.46,115.28,115.29,6426.0,108.3934,108.478,108.3089,108.3183,6426.0
2022-03-15 14:15:00,115.3,115.39,114.84,115.08,24596.0,108.3277,108.4122,107.8955,108.121,24596.0
2022-03-15 14:20:00,115.09,115.21,115.0,115.2,3002.0,108.1304,108.2431,108.0458,108.2337,3002.0
2022-03-15 14:25:00,115.16,115.24,115.12,115.13,1821.0,108.1961,108.2713,108.1586,108.168,1821.0
2022-03-15 14:30:00,115.11,115.36,114.97,115.28,8627.0,108.1492,108.3841,108.0176,108.3089,8627.0
2022-03-15 14:35:00,115.3,115.32,115.09,115.15,5112.0,108.3277,108.3465,108.1304,108.1867,5112.0
2022-03-15 14:40:00,115.16,115.26,115.01,115.13,4689.0,108.1961,108.2901,108.0552,108.168,4689.0
2022-03-15 14:45:00,115.06,115.22,115.04,115.14,8862.0,108.1022,108.2525,108.0834,108.1774,8862.0
2022-03-15 14:50:00,115.18,115.32,115.17,115.17,4983.0,108.2149,108.3465,108.2055,108.2055,4983.0
2022-03-15 14:55:00,115.2,115.5,115.16,115.5,6959.0,108.2337,108.5156,108.1961,108.5156,6959.0
2022-03-15 15:00:00,115.41,115.56,115.31,115.42,8841.0,108.431,108.572,108.3371,108.4404,8841.0
2022-03-15 15:05:00,115.43,115.47,115.22,115.22,6345.0,108.4498,108.4874,108.2525,108.2525,6345.0
2022-03-15 15:10:00,115.26,115.44,115.19,115.28,9174.0,108.2901,108.4592,108.2243,108.3089,9174.0
2022-03-15 15:15:00,115.29,115.48,115.27,115.38,9738.0,108.3183,108.4968,108.2995,108.4028,9738.0
2022-03-15 15:20:00,115.35,115.45,115.32,115.43,5356.0,108.3747,108.4686,108.3465,108.4498,5356.0
2022-03-15 15:25:00,115.42,115.45,115.25,115.26,8078.0,108.4404,108.4686,108.2807,108.2901,8078.0
2022-03-15 15:30:00,115.23,115.32,115.1,115.14,23285.0,108.2619,108.3465,108.1398,108.1774,23285.0
2022-03-15 15:35:00,115.12,115.12,114.84,114.93,33517.0,108.1586,108.1586,107.8955,107.9801,33517.0
2022-03-15 15:40:00,114.94,114.96,114.65,114.73,30297.0,107.9894,108.0082,107.717,107.7921,30297.0
2022-03-15 15:45:00,114.75,114.8,114.55,114.77,38300.0,107.8109,107.8579,107.623,107.8297,38300.0
2022-03-15 15:50:00,114.74,114.94,114.73,114.82,53985.0,107.8015,107.9894,107.7921,107.8767,53985.0
2022-03-15 15:55:00,114.8,114.8,114.49,114.71,150812.0,107.8579,107.8579,107.5667,107.7734,150812.0
2022-03-16 09:30:00,116.8,117.83,116.52,117.8,57749.0,109.737,110.7047,109.4739,110.6765,57749.0
2022-03-16 09:35:00,117.79,117.95,117.21,117.31,22220.0,110.6671,110.8174,110.1222,110.2161,22220.0
2022-03-16 09:40:00,117.31,117.88,117.14,117.73,53646.0,110.2161,110.7517,110.0564,110.6107,53646.0
2022-03-16 09:45:00,117.78,118.24,117.66,118.13,43211.0,110.6577,111.0899,110.545,110.9865,43211.0
2022-03-16 09:50:00,118.21,118.32,118.0,118.09,21443.0,111.0617,111.1651,110.8644,110.949,21443.0
2022-03-16 09:55:00,118.08,118.39,118.08,118.11,13726.0,110.9396,111.2308,110.9396,110.9678,13726.0
2022-03-16 10:00:00,118.17,118.17,117.78,117.92,10543.0,111.0241,111.0241,110.6577,110.7892,10543.0
2022-03-16 10:05:00,117.81,117.91,117.62,117.69,29410.0,110.6859,110.7798,110.5074,110.5732,29410.0
2022-03-16 10:10:00,117.63,118.19,117.63,118.18,35530.0,110.5168,111.0429,110.5168,111.0335,35530.0
2022-03-16 10:15:00,118.24,118.96,118.24,118.92,22919.0,111.0899,111.7664,111.0899,111.7288,22919.0
2022-03-16 10:20:00,118.86,119.09,118.74,118.9,16961.0,111.6724,111.8885,111.5597,111.71,16961.0
2022-03-16 10:25:00,118.85,119.11,118.68,119.02,14456.0,111.663,111.9073,111.5033,111.8227,14456.0
2022-03-16 10:30:00,119.11,119.51,119.11,119.25,28044.0,111.9073,112.2831,111.9073,112.0388,28044.0
2022-03-16 10:35:00,119.25,119.48,119.19,119.48,11957.0,112.0388,112.2549,111.9824,112.2549,11957.0
2022-03-16 10:40:00,119.48,119.6,119.25,119.59,36681.0,112.2549,112.3677,112.0388,112.3583,36681.0
2022-03-16 10:45:00,119.54,119.55,119.24,119.34,14334.0,112.3113,112.3207,112.0294,112.1234,14334.0
2022-03-16 10:50:00,119.36,119.38,118.8,119.23,23631.0,112.1422,112.161,111.616,112.02,23631.0
2022-03-16 10:55:00,119.25,119.45,119.13,119.41,14312.0,112.0388,112.2267,111.9261,112.1891,14312.0
2022-03-16 11:00:00,119.35,119.46,119.07,119.42,14351.0,112.1328,112.2361,111.8697,112.1985,14351.0
2022-03-16 11:05:00,119.41,119.42,119.31,119.37,9461.0,112.1891,112.1985,112.0952,112.1516,9461.0
2022-03-16 11:10:00,119.43,119.46,119.33,119.33,10636.0,112.2079,112.2361,112.114,112.114,10636.0
2022-03-16 11:15:00,119.27,119.37,119.09,119.14,7673.0,112.0576,112.1516,111.8885,111.9355,7673.0
2022-03-16 11:20:00,119.1,119.24,119.04,119.08,8627.0,111.8979,112.0294,111.8415,111.8791,8627.0
2022-03-16 11:25:00,119.11,119.13,118.87,118.9,6564.0,111.9073,111.9261,111.6818,111.71,6564.0
2022-03-16 11:30:00,118.93,118.97,118.78,118.87,6525.0,111.7382,111.7757,111.5972,111.6818,6525.0
2022-03-16 11:35:00,118.84,118.85,118.56,118.74,9226.0,111.6536,111.663,111.3905,111.5597,9226.0
2022-03-16 11:40:00,118.75,118.95,118.72,118.93,10753.0,111.5691,111.757,111.5409,111.7382,10753.0
2022-03-16 11:45:00,118.89,119.03,118.85,119.03,6611.0,111.7006,111.8321,111.663,111.8321,6611.0
2022-03-16 11:50:00,119.03,119.28,119.02,119.22,13489.0,111.8321,112.067,111.8227,112.0106,13489.0
2022-03-16 11:55:00,119.18,119.19,119.02,119.13,12790.0,111.9731,111.9824,111.8227,111.9261,12790.0
2022-03-16 12:00:00,119.11,119.27,119.02,119.13,10415.0,111.9073,112.0576,111.8227,111.9261,10415.0
2022-03-16 12:05:00,119.13,119.23,119.05,119.19,29385.0,111.9261,112.02,111.8509,111.9824,29385.0
2022-03-16 12:10:00,119.15,119.33,119.13,119.27,6148.0,111.9449,112.114,111.9261,112.0576,6148.0
2022-03-16 12:15:00,119.3,119.31,119.06,119.06,13681.0,112.0858,112.0952,111.8603,111.8603,13681.0
2022-03-16 12:20:00,119.08,119.26,119.03,119.14,8388.0,111.8791,112.0482,111.8321,111.9355,8388.0
2022-03-16 12:25:00,119.14,119.34,119.07,119.34,8400.0,111.9355,112.1234,111.8697,112.1234,8400.0
2022-03-16 12:30:00,119.38,119.44,119.3,119.33,9054.0,112.161,112.2173,112.0858,112.114,9054.0
2022-03-16 12:35:00,119.34,119.4,119.22,119.22,5935.0,112.1234,112.1797,112.0106,112.0106,5935.0
2022-03-16 12:40:00,119.24,119.4,119.22,119.35,8947.0,112.0294,112.1797,112.0106,112.1328,8947.0
2022-03-16 12:45:00,119.35,119.38,119.06,119.15,16520.0,112.1328,112.161,111.8603,111.9449,16520.0
2022-03-16 12:50:00,119.19,119.24,119.06,119.17,10609.0,111.9824,112.0294,111.8603,111.9637,10609.0
2022-03-16 12:55:00,119.14,119.43,119.14,119.42,14214.0,111.9355,112.2079,111.9355,112.1985,14214.0
2022-03-16 13:00:00,119.45,119.5,119.34,119.37,11321.0,112.2267,112.2737,112.1234,112.1516,11321.0
2022-03-16 13:05:00,119.37,119.45,119.03,119.04,30770.0,112.1516,112.2267,111.8321,111.8415,30770.0
2022-03-16 13:10:00,119.04,119.12,118.94,118.98,6884.0,111.8415,111.9167,111.7476,111.7851,6884.0
2022-03-16 13:15:00,118.94,118.98,118.84,118.88,13986.0,111.7476,111.7851,111.6536,111.6912,13986.0
2022-03-16 13:20:00,118.91,118.97,118.77,118.85,9530.0,111.7194,111.7757,111.5878,111.663,9530.0
2022-03-16 13:25:00,118.85,118.85,118.5,118.52,7601.0,111.663,111.663,111.3342,111.353,7601.0
2022-03-16 13:30:00,118.52,118.73,118.48,118.59,11496.0,111.353,111.5503,111.3154,111.4187,11496.0
2022-03-16 13:35:00,118.56,118.61,118.45,118.52,6579.0,111.3905,111.4375,111.2872,111.353,6579.0
2022-03-16 13:40:00,118.53,118.63,118.35,118.48,9868.0,111.3624,111.4563,111.1932,111.3154,9868.0
2022-03-16 13:45:00,118.49,118.72,118.48,118.53,10017.0,111.3248,111.5409,111.3154,111.3624,10017.0
2022-03-16 13:50:00,118.62,118.83,118.51,118.83,11639.0,111.4469,111.6442,111.3436,111.6442,11639.0
2022-03-16 13:55:00,118.83,119.01,118.82,118.91,13928.0,111.6442,111.8133,111.6348,111.7194,13928.0
2022-03-16 14:00:00,118.85,119.04,118.39,118.47,16601.0,111.663,111.8415,111.2308,111.306,16601.0
2022-03-16 14:05:00,118.53,118.65,118.31,118.47,9359.0,111.3624,111.4751,111.1557,111.306,9359.0
2022-03-16 14:10:00,118.3,118.46,118.23,118.23,15220.0,111.1463,111.2966,111.0805,111.0805,15220.0
2022-03-16 14:15:00,118.22,118.65,118.22,118.65,6012.0,111.0711,111.4751,111.0711,111.4751,6012.0
2022-03-16 14:20:00,118.63,118.63,118.26,118.26,28447.0,111.4563,111.4563,111.1087,111.1087,28447.0
2022-03-16 14:25:00,118.33,118.48,118.15,118.23,26672.0,111.1745,111.3154,111.0053,111.0805,26672.0
2022-03-16 14:30:00,118.23,118.24,117.86,117.97,19258.0,111.0805,111.0899,110.7329,110.8362,19258.0
2022-03-16 14:35:00,117.96,118.56,117.91,118.56,13576.0,110.8268,111.3905,110.7798,111.3905,13576.0
2022-03-16 14:40:00,118.48,118.84,118.43,118.73,10655.0,111.3154,111.6536,111.2684,111.5503,10655.0
2022-03-16 14:45:00,118.67,118.93,118.64,118.8,17948.0,111.4939,111.7382,111.4657,111.616,17948.0
2022-03-16 14:50:00,118.78,119.03,118.66,119.01,17276.0,111.5972,111.8321,111.4845,111.8133,17276.0
2022-03-16 14:55:00,119.07,119.21,118.87,118.92,21554.0,111.8697,112.0012,111.6818,111.7288,21554.0
2022-03-16 15:00:00,118.94,119.07,118.66,118.99,10027.0,111.7476,111.8697,111.4845,111.7945,10027.0
2022-03-16 15:05:00,119.03,119.16,118.69,118.85,8534.0,111.8321,111.9543,111.5127,111.663,8534.0
2022-03-16 15:10:00,118.83,119.02,118.78,118.88,9209.0,111.6442,111.8227,111.5972,111.6912,9209.0
2022-03-16 15:15:00,118.87,119.01,118.73,118.96,12558.0,111.6818,111.8133,111.5503,111.7664,12558.0
2022-03-16 15:20:00,119.0,119.26,118.94,119.17,11588.0,111.8039,112.0482,111.7476,111.9637,11588.0
2022-03-16 15:25:00,119.25,119.31,119.13,119.19,8132.0,112.0388,112.0952,111.9261,111.9824,8132.0
2022-03-16 15:30:00,119.2,119.21,118.9,119.0,11783.0,111.9918,112.0012,111.71,111.8039,11783.0
2022-03-16 15:35:00,118.97,119.0,118.89,118.92,12175.0,111.7757,111.8039,111.7006,111.7288,12175.0
2022-03-16 15:40:00,118.93,119.01,118.78,118.88,26427.0,111.7382,111.8133,111.5972,111.6912,26427.0
2022-03-16 15:45:00,118.89,119.14,118.82,119.14,25329.0,111.7006,111.9355,111.6348,111.9355,25329.0
2022-03-16 15:50:00,119.16,119.46,119.13,119.39,35206.0,111.9543,112.2361,111.9261,112.1704,35206.0
2022-03-16 15:55:00,119.39,119.58,119.35,119.55,80711.0,112.1704,112.3489,112.1328,112.3207,80711.0
2022-03-17 09:30:00,118.64,118.89,118.35,118.68,13775.0,111.4657,111.7006,111.1932,111.5033,13775.0
2022-03-17 09:35:00,118.78,118.78,118.19,118.58,9393.0,111.5972,111.5972,111.0429,111.4093,9393.0
2022-03-17 09:40:00,118.55,118.69,118.34,118.4,9391.0,111.3811,111.5127,111.1838,111.2402,9391.0
2022-03-17 09:45:00,118.58,118.68,118.33,118.53,9513.0,111.4093,111.5033,111.1745,111.3624,9513.0
2022-03-17 09:50:00,118.53,118.71,118.49,118.59,5761.0,111.3624,111.5315,111.3248,111.4187,5761.0
2022-03-17 09:55:00,118.63,118.75,118.58,118.6,9348.0,111.4563,111.5691,111.4093,111.4281,9348.0
2022-03-17 10:00:00,118.59,118.83,118.51,118.71,7321.0,111.4187,111.6442,111.3436,111.5315,7321.0
2022-03-17 10:05:00,118.71,118.83,118.64,118.78,6159.0,111.5315,111.6442,111.4657,111.5972,6159.0
2022-03-17 10:10:00,118.84,118.96,118.7,118.7,9557.0,111.6536,111.7664,111.5221,111.5221,9557.0
2022-03-17 10:15:00,118.75,118.75,118.43,118.43,5635.0,111.5691,111.5691,111.2684,111.2684,5635.0
2022-03-17 10:20:00,118.48,118.51,118.31,118.5,3400.0,111.3154,111.3436,111.1557,111.3342,3400.0
2022-03-17 10:25:00,118.51,118.68,118.51,118.59,5769.0,111.3436,111.5033,111.3436,111.4187,5769.0
2022-03-17 10:30:00,118.71,118.75,118.44,118.71,6755.0,111.5315,111.5691,111.2778,111.5315,6755.0
2022-03-17 10:35:00,118.71,118.71,118.54,118.66,4756.0,111.5315,111.5315,111.3718,111.4845,4756.0
2022-03-17 10:40:00,118.66,118.7,118.42,118.51,6870.0,111.4845,111.5221,111.259,111.3436,6870.0
2022-03-17 10:45:00,118.61,118.61,118.06,118.19,7461.0,111.4375,111.4375,110.9208,111.0429,7461.0
2022-03-17 10:50:00,118.25,118.31,118.16,118.23,8164.0,111.0993,111.1557,111.0147,111.0805,8164.0
2022-03-17 10:55:00,118.17,118.3,118.11,118.26,11424.0,111.0241,111.1463,110.9678,111.1087,11424.0
2022-03-17 11:00:00,118.23,118.23,117.93,118.13,7033.0,111.0805,111.0805,110.7986,110.9865,7033.0
2022-03-17 11:05:00,118.13,118.36,118.09,118.31,6545.0,110.9865,111.2026,110.949,111.1557,6545.0
2022-03-17 11:10:00,118.31,118.41,118.3,118.3,3304.0,111.1557,111.2496,111.1463,111.1463,3304.0
2022-03-17 11:15:00,118.31,118.35,118.09,118.13,5663.0,111.1557,111.1932,110.949,110.9865,5663.0
2022-03-17 11:20:00,118.2,118.34,118.07,118.32,3434.0,111.0523,111.1838,110.9302,111.1651,3434.0
2022-03-17 11:25:00,118.37,118.53,118.36,118.48,6834.0,111.212,111.3624,111.2026,111.3154,6834.0
2022-03-17 11:30:00,118.48,118.76,118.44,118.67,7731.0,111.3154,111.5784,111.2778,111.4939,7731.0
2022-03-17 11:35:00,118.68,118.74,118.58,118.73,11533.0,111.5033,111.5597,111.4093,111.5503,11533.0
2022-03-17 11:40:00,118.74,118.86,118.69,118.75,8908.0,111.5597,111.6724,111.5127,111.5691,8908.0
2022-03-17 11:45:00,118.75,118.75,118.29,118.3,6663.0,111.5691,111.5691,111.1369,111.1463,6663.0
2022-03-17 11:50:00,118.42,118.69,118.4,118.66,8959.0,111.259,111.5127,111.2402,111.4845,8959.0
2022-03-17 11:55:00,118.66,118.66,118.46,118.46,4125.0,111.4845,111.4845,111.2966,111.2966,4125.0
2022-03-17 12:00:00,118.46,118.58,118.41,118.45,7290.0,111.2966,111.4093,111.2496,111.2872,7290.0
2022-03-17 12:05:00,118.54,118.58,118.46,118.5,7718.0,111.3718,111.4093,111.2966,111.3342,7718.0
2022-03-17 12:10:00,118.5,118.63,118.46,118.53,6734.0,111.3342,111.4563,111.2966,111.3624,6734.0
2022-03-17 12:15:00,118.54,118.66,118.51,118.65,7307.0,111.3718,111.4845,111.3436,111.4751,7307.0
2022-03-17 12:20:00,118.65,118.93,118.65,118.87,8196.0,111.4751,111.7382,111.4751,111.6818,8196.0
2022-03-17 12:25:00,118.89,118.9,118.71,118.82,3995.0,111.7006,111.71,111.5315,111.6348,3995.0
2022-03-17 12:30:00,118.84,118.84,118.57,118.6,5422.0,111.6536,111.6536,111.3999,111.4281,5422.0
2022-03-17 12:35:00,118.62,118.68,118.59,118.66,5958.0,111.4469,111.5033,111.4187,111.4845,5958.0
2022-03-17 12:40:00,118.64,118.68,118.6,118.62,6301.0,111.4657,111.5033,111.4281,111.4469,6301.0
2022-03-17 12:45:00,118.64,118.71,118.56,118.63,4479.0,111.4657,111.5315,111.3905,111.4563,4479.0
2022-03-17 12:50:00,118.67,118.75,118.65,118.72,5629.0,111.4939,111.5691,111.4751,111.5409,5629.0
2022-03-17 12:55:00,118.72,118.81,118.58,118.76,6886.0,111.5409,111.6254,111.4093,111.5784,6886.0
2022-03-17 13:00:00,118.76,118.79,118.6,118.67,6368.0,111.5784,111.6066,111.4281,111.4939,6368.0
2022-03-17 13:05:00,118.69,118.73,118.55,118.61,5355.0,111.5127,111.5503,111.3811,111.4375,5355.0
2022-03-17 13:10:00,118.57,118.61,118.37,118.48,5433.0,111.3999,111.4375,111.212,111.3154,5433.0
2022-03-17 13:15:00,118.48,118.57,118.43,118.48,4425.0,111.3154,111.3999,111.2684,111.3154,4425.0
2022-03-17 13:20:00,118.48,118.54,118.45,118.54,3899.0,111.3154,111.3718,111.2872,111.3718,3899.0
2022-03-17 13:25:00,118.5,118.66,118.49,118.66,6953.0,111.3342,111.4845,111.3248,111.4845,6953.0
2022-03-17 13:30:00,118.62,118.64,118.51,118.61,12963.0,111.4469,111.4657,111.3436,111.4375,12963.0
2022-03-17 13:35:00,118.57,118.9,118.57,118.9,8017.0,111.3999,111.71,111.3999,111.71,8017.0
2022-03-17 13:40:00,118.89,118.98,118.88,118.94,5856.0,111.7006,111.7851,111.6912,111.7476,5856.0
2022-03-17 13:45:00,118.95,119.02,118.92,118.95,4958.0,111.757,111.8227,111.7288,111.757,4958.0
2022-03-17 13:50:00,118.95,119.04,118.8,118.88,7243.0,111.757,111.8415,111.616,111.6912,7243.0
2022-03-17 13:55:00,118.83,118.91,118.75,118.75,3317.0,111.6442,111.7194,111.5691,111.5691,3317.0
2022-03-17 14:00:00,118.77,118.78,118.69,118.72,6932.0,111.5878,111.5972,111.5127,111.5409,6932.0
2022-03-17 14:05:00,118.73,118.81,118.71,118.72,6687.0,111.5503,111.6254,111.5315,111.5409,6687.0
2022-03-17 14:10:00,118.71,118.78,118.7,118.73,7421.0,111.5315,111.5972,111.5221,111.5503,7421.0
2022-03-17 14:15:00,118.72,118.81,118.7,118.77,3705.0,111.5409,111.6254,111.5221,111.5878,3705.0
2022-03-17 14:20:00,118.74,118.74,118.62,118.65,4839.0,111.5597,111.5597,111.4469,111.4751,4839.0
2022-03-17 14:25:00,118.66,118.74,118.54,118.57,9842.0,111.4845,111.5597,111.3718,111.3999,9842.0
2022-03-17 14:30:00,118.51,118.66,118.51,118.61,6400.0,111.3436,111.4845,111.3436,111.4375,6400.0
2022-03-17 14:35:00,118.65,118.7,118.62,118.62,6846.0,111.4751,111.5221,111.4469,111.4469,6846.0
2022-03-17 14:40:00,118.62,118.67,118.53,118.67,5781.0,111.4469,111.4939,111.3624,111.4939,5781.0
2022-03-17 14:45:00,118.7,118.7,118.55,118.6,4651.0,111.5221,111.5221,111.3811,111.4281,4651.0
2022-03-17 14:50:00,118.64,118.65,118.57,118.62,3902.0,111.4657,111.4751,111.3999,111.4469,3902.0
2022-03-17 14:55:00,118.59,118.7,118.44,118.67,8672.0,111.4187,111.5221,111.2778,111.4939,8672.0
2022-03-17 15:00:00,118.65,118.8,118.64,118.8,6532.0,111.4751,111.616,111.4657,111.616,6532.0
2022-03-17 15:05:00,118.77,118.78,118.62,118.64,3890.0,111.5878,111.5972,111.4469,111.4657,3890.0
2022-03-17 15:10:00,118.61,118.64,118.47,118.59,12840.0,111.4375,111.4657,111.306,111.4187,12840.0
2022-03-17 15:15:00,118.57,118.65,118.43,118.58,10496.0,111.3999,111.4751,111.2684,111.4093,10496.0
2022-03-17 15:20:00,118.55,118.55,118.4,118.5,10013.0,111.3811,111.3811,111.2402,111.3342,10013.0
2022-03-17 15:25:00,118.51,118.65,118.5,118.57,9013.0,111.3436,111.4751,111.3342,111.3999,9013.0
2022-03-17 15:30:00,118.6,118.76,118.57,118.69,13861.0,111.4281,111.5784,111.3999,111.5127,13861.0
2022-03-17 15:35:00,118.71,118.81,118.63,118.7,15381.0,111.5315,111.6254,111.4563,111.5221,15381.0
2022-03-17 15:40:00,118.7,119.01,118.7,118.97,17539.0,111.5221,111.8133,111.5221,111.7757,17539.0
2022-03-17 15:45:00,118.94,119.01,118.88,118.96,21527.0,111.7476,111.8133,111.6912,111.7664,21527.0
2022-03-17 15:50:00,118.93,118.98,118.7,118.75,30216.0,111.7382,111.7851,111.5221,111.5691,30216.0
2022-03-17 15:55:00,118.75,119.05,118.6,119.05,120731.0,111.5691,111.8509,111.4281,111.8509,120731.0
2022-03-18 09:30:00,119.01,119.01,118.28,118.64,218376.0,111.8133,111.8133,111.1275,111.4657,218376.0
2022-03-18 09:35:00,118.64,119.15,118.5,119.13,5671.0,111.4657,111.9449,111.3342,111.9261,5671.0
2022-03-18 09:40:00,119.02,119.14,118.77,119.03,12077.0,111.8227,111.9355,111.5878,111.8321,12077.0
2022-03-18 09:45:00,119.1,119.18,118.68,119.02,11078.0,111.8979,111.9731,111.5033,111.8227,11078.0
2022-03-18 09:50:00,119.0,119.4,118.94,119.35,11171.0,111.8039,112.1797,111.7476,112.1328,11171.0
2022-03-18 09:55:00,119.41,119.51,119.11,119.31,8807.0,112.1891,112.2831,111.9073,112.0952,8807.0
2022-03-18 10:00:00,119.28,119.48,119.12,119.35,10588.0,112.067,112.2549,111.9167,112.1328,10588.0
2022-03-18 10:05:00,119.2,119.21,119.02,119.02,4017.0,111.9918,112.0012,111.8227,111.8227,4017.0
2022-03-18 10:10:00,119.02,119.28,119.0,119.22,7197.0,111.8227,112.067,111.8039,112.0106,7197.0
2022-03-18 10:15:00,119.27,119.3,119.0,119.29,4763.0,112.0576,112.0858,111.8039,112.0764,4763.0
2022-03-18 10:20:00,119.26,119.49,119.26,119.43,3338.0,112.0482,112.2643,112.0482,112.2079,3338.0
2022-03-18 10:25:00,119.39,119.46,119.31,119.31,7932.0,112.1704,112.2361,112.0952,112.0952,7932.0
2022-03-18 10:30:00,119.4,119.63,119.32,119.49,7387.0,112.1797,112.3958,112.1046,112.2643,7387.0
2022-03-18 10:35:00,119.46,119.57,119.22,119.37,2845.0,112.2361,112.3395,112.0106,112.1516,2845.0
2022-03-18 10:40:00,119.36,119.53,119.33,119.53,3737.0,112.1422,112.3019,112.114,112.3019,3737.0
2022-03-18 10:45:00,119.57,119.61,119.42,119.44,9092.0,112.3395,112.377,112.1985,112.2173,9092.0
2022-03-18 10:50:00,119.44,119.58,119.37,119.56,6527.0,112.2173,112.3489,112.1516,112.3301,6527.0
2022-03-18 10:55:00,119.52,119.59,119.23,119.23,2653.0,112.2925,112.3583,112.02,112.02,2653.0
2022-03-18 11:00:00,119.29,119.56,119.24,119.52,4539.0,112.0764,112.3301,112.0294,112.2925,4539.0
2022-03-18 11:05:00,119.52,119.7,119.47,119.65,4846.0,112.2925,112.4616,112.2455,112.4146,4846.0
2022-03-18 11:10:00,119.67,119.93,119.63,119.81,8169.0,112.4334,112.6777,112.3958,112.565,8169.0
2022-03-18 11:15:00,119.8,119.83,119.69,119.83,6008.0,112.5556,112.5837,112.4522,112.5837,6008.0
2022-03-18 11:20:00,119.7,119.74,119.64,119.7,5026.0,112.4616,112.4992,112.4052,112.4616,5026.0
2022-03-18 11:25:00,119.7,119.72,119.49,119.49,9291.0,112.4616,112.4804,112.2643,112.2643,9291.0
2022-03-18 11:30:00,119.56,119.81,119.56,119.78,9308.0,112.3301,112.565,112.3301,112.5368,9308.0
2022-03-18 11:35:00,119.72,120.06,119.7,119.95,10366.0,112.4804,112.7998,112.4616,112.6965,10366.0
2022-03-18 11:40:00,119.94,119.94,119.8,119.86,6025.0,112.6871,112.6871,112.5556,112.6119,6025.0
2022-03-18 11:45:00,119.89,119.93,119.84,119.92,5140.0,112.6401,112.6777,112.5931,112.6683,5140.0
2022-03-18 11:50:00,119.96,120.03,119.85,119.85,6867.0,112.7059,112.7717,112.6025,112.6025,6867.0
2022-03-18 11:55:00,119.83,119.95,119.69,119.89,5391.0,112.5837,112.6965,112.4522,112.6401,5391.0
2022-03-18 12:00:00,119.9,120.02,119.86,120.0,5521.0,112.6495,112.7623,112.6119,112.7435,5521.0
2022-03-18 12:05:00,120.0,120.05,119.91,119.96,5679.0,112.7435,112.7904,112.6589,112.7059,5679.0
2022-03-18 12:10:00,119.97,120.07,119.95,120.04,4712.0,112.7153,112.8092,112.6965,112.781,4712.0
2022-03-18 12:15:00,120.04,120.08,120.01,120.08,5683.0,112.781,112.8186,112.7529,112.8186,5683.0
2022-03-18 12:20:00,120.06,120.18,120.01,120.18,4118.0,112.7998,112.9126,112.7529,112.9126,4118.0
2022-03-18 12:25:00,120.18,120.29,120.14,120.27,5416.0,112.9126,113.0159,112.875,112.9971,5416.0
2022-03-18 12:30:00,120.26,120.44,120.25,120.32,11511.0,112.9877,113.1569,112.9783,113.0441,11511.0
2022-03-18 12:35:00,120.33,120.49,120.32,120.42,7199.0,113.0535,113.2038,113.0441,113.1381,7199.0
2022-03-18 12:40:00,120.46,120.51,120.41,120.49,7159.0,113.1756,113.2226,113.1287,113.2038,7159.0
2022-03-18 12:45:00,120.46,120.48,120.39,120.47,8253.0,113.1756,113.1944,113.1099,113.185,8253.0
2022-03-18 12:50:00,120.49,120.57,120.4,120.56,9924.0,113.2038,113.279,113.1193,113.2696,9924.0
2022-03-18 12:55:00,120.54,120.63,120.51,120.6,9478.0,113.2508,113.3354,113.2226,113.3072,9478.0
2022-03-18 13:00:00,120.63,120.69,120.55,120.58,11477.0,113.3354,113.3917,113.2602,113.2884,11477.0
2022-03-18 13:05:00,120.58,120.69,120.56,120.69,6072.0,113.2884,113.3917,113.2696,113.3917,6072.0
2022-03-18 13:10:00,120.68,120.75,120.57,120.75,10387.0,113.3823,113.4481,113.279,113.4481,10387.0
2022-03-18 13:15:00,120.73,120.84,120.66,120.83,10431.0,113.4293,113.5327,113.3636,113.5233,10431.0
2022-03-18 13:20:00,120.85,120.92,120.81,120.92,6953.0,113.5421,113.6078,113.5045,113.6078,6953.0
2022-03-18 13:25:00,120.92,120.92,120.83,120.87,12689.0,113.6078,113.6078,113.5233,113.5609,12689.0
2022-03-18 13:30:00,120.88,120.93,120.8,120.93,6587.0,113.5702,113.6172,113.4951,113.6172,6587.0
2022-03-18 13:35:00,120.91,120.92,120.84,120.86,7584.0,113.5984,113.6078,113.5327,113.5515,7584.0
2022-03-18 13:40:00,120.86,121.11,120.86,121.05,9339.0,113.5515,113.7863,113.5515,113.73,9339.0
2022-03-18 13:45:00,121.04,121.22,121.02,121.05,6932.0,113.7206,113.8897,113.7018,113.73,6932.0
2022-03-18 13:50:00,121.02,121.13,120.99,121.09,7348.0,113.7018,113.8051,113.6736,113.7676,7348.0
2022-03-18 13:55:00,121.08,121.12,120.97,121.04,10471.0,113.7582,113.7957,113.6548,113.7206,10471.0
2022-03-18 14:00:00,121.06,121.12,121.04,121.06,7831.0,113.7394,113.7957,113.7206,113.7394,7831.0
2022-03-18 14:05:00,121.06,121.06,120.94,121.05,9634.0,113.7394,113.7394,113.6266,113.73,9634.0
2022-03-18 14:10:00,121.06,121.35,121.06,121.33,24802.0,113.7394,114.0118,113.7394,113.993,24802.0
2022-03-18 14:15:00,121.32,121.48,121.31,121.4,13513.0,113.9836,114.134,113.9742,114.0588,13513.0
2022-03-18 14:20:00,121.4,121.58,121.38,121.56,31724.0,114.0588,114.2279,114.04,114.2091,31724.0
2022-03-18 14:25:00,121.54,121.66,121.49,121.61,46569.0,114.1903,114.3031,114.1434,114.2561,46569.0
2022-03-18 14:30:00,121.58,121.58,121.16,121.42,13343.0,114.2279,114.2279,113.8333,114.0776,13343.0
2022-03-18 14:35:00,121.41,121.48,121.41,121.44,7799.0,114.0682,114.134,114.0682,114.0964,7799.0
2022-03-18 14:40:00,121.44,121.44,121.21,121.22,8342.0,114.0964,114.0964,113.8803,113.8897,8342.0
2022-03-18 14:45:00,121.18,121.3,121.1,121.1,10458.0,113.8521,113.9649,113.7769,113.7769,10458.0
2022-03-18 14:50:00,121.16,121.41,121.16,121.38,8042.0,113.8333,114.0682,113.8333,114.04,8042.0
2022-03-18 14:55:00,121.41,121.45,121.27,121.34,8958.0,114.0682,114.1058,113.9367,114.0024,8958.0
2022-03-18 15:00:00,121.34,121.47,121.32,121.47,10728.0,114.0024,114.1246,113.9836,114.1246,10728.0
2022-03-18 15:05:00,121.45,121.63,121.44,121.63,7423.0,114.1058,114.2749,114.0964,114.2749,7423.0
2022-03-18 15:10:00,121.67,121.67,121.54,121.6,9065.0,114.3125,114.3125,114.1903,114.2467,9065.0
2022-03-18 15:15:00,121.62,121.78,121.59,121.78,10459.0,114.2655,114.4158,114.2373,114.4158,10459.0
2022-03-18 15:20:00,121.79,122.08,121.76,122.05,42197.0,114.4252,114.6977,114.397,114.6695,42197.0
2022-03-18 15:25:00,122.06,122.19,121.98,122.0,39104.0,114.6789,114.801,114.6037,114.6225,39104.0
2022-03-18 15:30:00,122.01,122.19,121.98,122.19,25482.0,114.6319,114.801,114.6037,114.801,25482.0
2022-03-18 15:35:00,122.19,122.27,121.95,122.06,43106.0,114.801,114.8762,114.5755,114.6789,43106.0
2022-03-18 15:40:00,122.12,122.35,122.01,122.33,57967.0,114.7353,114.9514,114.6319,114.9326,57967.0
2022-03-18 15:45:00,122.33,122.43,122.01,122.06,57929.0,114.9326,115.0265,114.6319,114.6789,57929.0
2022-03-18 15:50:00,122.1,122.34,122.03,122.22,59874.0,114.7165,114.942,114.6507,114.8292,59874.0
2022-03-18 15:55:00,122.22,122.35,121.94,121.98,157735.0,114.8292,114.9514,114.5662,114.6037,157735.0
2022-03-21 09:30:00,121.84,122.36,121.25,122.21,21564.0,114.4722,114.9608,113.9179,114.8198,21564.0
2022-03-21 09:35:00,121.98,122.19,121.56,121.73,9035.0,114.6037,114.801,114.2091,114.3688,9035.0
2022-03-21 09:40:00,121.89,122.02,121.59,121.68,9521.0,114.5192,114.6413,114.2373,114.3219,9521.0
2022-03-21 09:45:00,121.73,121.81,121.3,121.41,10702.0,114.3688,114.444,113.9649,114.0682,10702.0
2022-03-21 09:50:00,121.38,121.48,121.35,121.36,3399.0,114.04,114.134,114.0118,114.0212,3399.0
2022-03-21 09:55:00,121.34,121.35,120.91,120.92,11747.0,114.0024,114.0118,113.5984,113.6078,11747.0
2022-03-21 10:00:00,120.83,120.87,120.6,120.6,7586.0,113.5233,113.5609,113.3072,113.3072,7586.0
2022-03-21 10:05:00,120.63,120.75,120.48,120.75,11849.0,113.3354,113.4481,113.1944,113.4481,11849.0
2022-03-21 10:10:00,120.71,120.71,120.55,120.63,6870.0,113.4105,113.4105,113.2602,113.3354,6870.0
2022-03-21 10:15:00,120.58,120.71,120.51,120.67,8186.0,113.2884,113.4105,113.2226,113.3729,8186.0
2022-03-21 10:20:00,120.61,120.68,120.43,120.48,7119.0,113.3166,113.3823,113.1475,113.1944,7119.0
2022-03-21 10:25:00,120.41,120.42,120.14,120.14,4886.0,113.1287,113.1381,112.875,112.875,4886.0
2022-03-21 10:30:00,120.15,120.29,120.11,120.27,9533.0,112.8844,113.0159,112.8468,112.9971,9533.0
2022-03-21 10:35:00,120.26,120.33,120.22,120.3,7783.0,112.9877,113.0535,112.9502,113.0253,7783.0
2022-03-21 10:40:00,120.23,120.41,120.23,120.31,5672.0,112.9596,113.1287,112.9596,113.0347,5672.0
2022-03-21 10:45:00,120.31,120.34,120.02,120.06,18987.0,113.0347,113.0629,112.7623,112.7998,18987.0
2022-03-21 10:50:00,120.0,120.09,119.9,120.09,18445.0,112.7435,112.828,112.6495,112.828,18445.0
2022-03-21 10:55:00,120.13,120.35,120.13,120.19,4491.0,112.8656,113.0723,112.8656,112.922,4491.0
2022-03-21 11:00:00,120.2,120.39,120.2,120.37,8740.0,112.9314,113.1099,112.9314,113.0911,8740.0
2022-03-21 11:05:00,120.34,120.36,120.0,120.01,16359.0,113.0629,113.0817,112.7435,112.7529,16359.0
2022-03-21 11:10:00,120.05,120.12,119.89,119.94,7540.0,112.7904,112.8562,112.6401,112.6871,7540.0
2022-03-21 11:15:00,119.96,120.22,119.95,120.01,5504.0,112.7059,112.9502,112.6965,112.7529,5504.0
2022-03-21 11:20:00,120.01,120.07,119.91,120.07,8466.0,112.7529,112.8092,112.6589,112.8092,8466.0
2022-03-21 11:25:00,120.03,120.12,119.97,119.98,8445.0,112.7717,112.8562,112.7153,112.7247,8445.0
2022-03-21 11:30:00,120.01,120.03,119.79,119.79,8659.0,112.7529,112.7717,112.5462,112.5462,8659.0
2022-03-21 11:35:00,119.76,119.82,119.3,119.34,16349.0,112.518,112.5743,112.0858,112.1234,16349.0
2022-03-21 11:40:00,119.34,119.35,118.92,118.96,10085.0,112.1234,112.1328,111.7288,111.7664,10085.0
2022-03-21 11:45:00,119.0,119.29,119.0,119.04,10062.0,111.8039,112.0764,111.8039,111.8415,10062.0
2022-03-21 11:50:00,119.06,119.35,119.01,119.21,16638.0,111.8603,112.1328,111.8133,112.0012,16638.0
2022-03-21 11:55:00,119.17,119.26,119.06,119.18,11473.0,111.9637,112.0482,111.8603,111.9731,11473.0
2022-03-21 12:00:00,119.21,119.25,118.98,119.08,10373.0,112.0012,112.0388,111.7851,111.8791,10373.0
2022-03-21 12:05:00,119.12,119.37,118.96,119.22,18297.0,111.9167,112.1516,111.7664,112.0106,18297.0
2022-03-21 12:10:00,119.18,119.21,119.02,119.12,13484.0,111.9731,112.0012,111.8227,111.9167,13484.0
2022-03-21 12:15:00,119.04,119.11,118.98,119.0,5761.0,111.8415,111.9073,111.7851,111.8039,5761.0
2022-03-21 12:20:00,119.0,119.1,119.0,119.06,8350.0,111.8039,111.8979,111.8039,111.8603,8350.0
2022-03-21 12:25:00,119.08,119.15,118.98,118.98,9122.0,111.8791,111.9449,111.7851,111.7851,9122.0
2022-03-21 12:30:00,118.95,119.08,118.83,118.83,23799.0,111.757,111.8791,111.6442,111.6442,23799.0
2022-03-21 12:35:00,118.83,118.84,118.55,118.7,7115.0,111.6442,111.6536,111.3811,111.5221,7115.0
2022-03-21 12:40:00,118.71,119.06,118.71,119.06,5952.0,111.5315,111.8603,111.5315,111.8603,5952.0
2022-03-21 12:45:00,119.03,119.06,118.88,118.93,7174.0,111.8321,111.8603,111.6912,111.7382,7174.0
2022-03-21 12:50:00,118.92,118.92,118.56,118.56,6816.0,111.7288,111.7288,111.3905,111.3905,6816.0
2022-03-21 12:55:00,118.57,118.71,118.56,118.7,9041.0,111.3999,111.5315,111.3905,111.5221,9041.0
2022-03-21 13:00:00,118.64,118.72,118.57,118.57,5941.0,111.4657,111.5409,111.3999,111.3999,5941.0
2022-03-21 13:05:00,118.62,118.81,118.61,118.64,5581.0,111.4469,111.6254,111.4375,111.4657,5581.0
2022-03-21 13:10:00,118.57,118.75,118.46,118.65,9256.0,111.3999,111.5691,111.2966,111.4751,9256.0
2022-03-21 13:15:00,118.72,118.72,118.34,118.34,9000.0,111.5409,111.5409,111.1838,111.1838,9000.0
2022-03-21 13:20:00,118.36,118.41,118.18,118.23,7156.0,111.2026,111.2496,111.0335,111.0805,7156.0
2022-03-21 13:25:00,118.23,118.39,118.21,118.23,8337.0,111.0805,111.2308,111.0617,111.0805,8337.0
2022-03-21 13:30:00,118.22,118.49,118.21,118.49,4830.0,111.0711,111.3248,111.0617,111.3248,4830.0
2022-03-21 13:35:00,118.44,118.57,118.37,118.56,10644.0,111.2778,111.3999,111.212,111.3905,10644.0
2022-03-21 13:40:00,118.48,118.51,118.3,118.34,8433.0,111.3154,111.3436,111.1463,111.1838,8433.0
2022-03-21 13:45:00,118.37,118.51,118.34,118.42,6810.0,111.212,111.3436,111.1838,111.259,6810.0
2022-03-21 13:50:00,118.41,118.51,118.37,118.44,6682.0,111.2496,111.3436,111.212,111.2778,6682.0
2022-03-21 13:55:00,118.44,118.56,118.34,118.56,8264.0,111.2778,111.3905,111.1838,111.3905,8264.0
2022-03-21 14:00:00,118.56,118.63,118.49,118.57,7390.0,111.3905,111.4563,111.3248,111.3999,7390.0
2022-03-21 14:05:00,118.5,118.53,118.4,118.52,7422.0,111.3342,111.3624,111.2402,111.353,7422.0
2022-03-21 14:10:00,118.47,118.49,118.37,118.41,8461.0,111.306,111.3248,111.212,111.2496,8461.0
2022-03-21 14:15:00,118.41,118.5,118.34,118.44,10742.0,111.2496,111.3342,111.1838,111.2778,10742.0
2022-03-21 14:20:00,118.45,118.66,118.45,118.61,7785.0,111.2872,111.4845,111.2872,111.4375,7785.0
2022-03-21 14:25:00,118.64,118.71,118.55,118.71,8127.0,111.4657,111.5315,111.3811,111.5315,8127.0
2022-03-21 14:30:00,118.74,118.74,118.62,118.66,15118.0,111.5597,111.5597,111.4469,111.4845,15118.0
2022-03-21 14:35:00,118.67,118.68,118.56,118.61,8678.0,111.4939,111.5033,111.3905,111.4375,8678.0
2022-03-21 14:40:00,118.6,118.69,118.48,118.65,10976.0,111.4281,111.5127,111.3154,111.4751,10976.0
2022-03-21 14:45:00,118.69,118.75,118.53,118.53,8745.0,111.5127,111.5691,111.3624,111.3624,8745.0
2022-03-21 14:50:00,118.53,118.62,118.43,118.52,8027.0,111.3624,111.4469,111.2684,111.353,8027.0
2022-03-21 14:55:00,118.5,118.53,118.31,118.34,8478.0,111.3342,111.3624,111.1557,111.1838,8478.0
2022-03-21 15:00:00,118.31,118.33,118.21,118.21,7687.0,111.1557,111.1745,111.0617,111.0617,7687.0
2022-03-21 15:05:00,118.2,118.3,118.12,118.23,8431.0,111.0523,111.1463,110.9771,111.0805,8431.0
2022-03-21 15:10:00,118.23,118.39,118.22,118.37,10874.0,111.0805,111.2308,111.0711,111.212,10874.0
2022-03-21 15:15:00,118.39,118.46,118.29,118.29,9067.0,111.2308,111.2966,111.1369,111.1369,9067.0
2022-03-21 15:20:00,118.23,118.4,118.18,118.4,8759.0,111.0805,111.2402,111.0335,111.2402,8759.0
2022-03-21 15:25:00,118.36,118.4,118.1,118.13,47330.0,111.2026,111.2402,110.9584,110.9865,47330.0
2022-03-21 15:30:00,118.14,118.19,117.92,117.92,36597.0,110.9959,111.0429,110.7892,110.7892,36597.0
2022-03-21 15:35:00,117.89,118.06,117.88,117.96,18411.0,110.7611,110.9208,110.7517,110.8268,18411.0
2022-03-21 15:40:00,117.96,118.13,117.94,117.96,23686.0,110.8268,110.9865,110.808,110.8268,23686.0
2022-03-21 15:45:00,117.98,117.99,117.8,117.8,37166.0,110.8456,110.855,110.6765,110.6765,37166.0
2022-03-21 15:50:00,117.82,118.31,117.81,118.22,56024.0,110.6953,111.1557,110.6859,111.0711,56024.0
2022-03-21 15:55:00,118.2,118.54,118.11,118.52,145948.0,111.0523,111.3718,110.9678,111.353,145948.0
2022-03-22 09:30:00,118.69,119.15,118.58,118.85,19938.0,111.5127,111.9449,111.4093,111.663,19938.0
2022-03-22 09:35:00,118.98,119.02,118.86,118.88,6200.0,111.7851,111.8227,111.6724,111.6912,6200.0
2022-03-22 09:40:00,118.86,119.17,118.79,119.03,5636.0,111.6724,111.9637,111.6066,111.8321,5636.0
2022-03-22 09:45:00,119.1,119.15,118.87,119.15,7244.0,111.8979,111.9449,111.6818,111.9449,7244.0
2022-03-22 09:50:00,119.16,119.17,118.97,119.05,2843.0,111.9543,111.9637,111.7757,111.8509,2843.0
2022-03-22 09:55:00,119.1,119.18,119.05,119.18,4223.0,111.8979,111.9731,111.8509,111.9731,4223.0
2022-03-22 10:00:00,119.22,119.31,119.13,119.2,3005.0,112.0106,112.0952,111.9261,111.9918,3005.0
2022-03-22 10:05:00,119.16,119.16,118.95,119.05,4671.0,111.9543,111.9543,111.757,111.8509,4671.0
2022-03-22 10:10:00,119.18,119.18,118.78,118.78,6684.0,111.9731,111.9731,111.5972,111.5972,6684.0
2022-03-22 10:15:00,118.82,118.9,118.75,118.79,4940.0,111.6348,111.71,111.5691,111.6066,4940.0
2022-03-22 10:20:00,118.81,118.87,118.68,118.81,5486.0,111.6254,111.6818,111.5033,111.6254,5486.0
2022-03-22 10:25:00,118.88,118.93,118.76,118.91,8076.0,111.6912,111.7382,111.5784,111.7194,8076.0
2022-03-22 10:30:00,118.95,118.95,118.8,118.85,5301.0,111.757,111.757,111.616,111.663,5301.0
2022-03-22 10:35:00,118.86,119.01,118.84,119.0,7592.0,111.6724,111.8133,111.6536,111.8039,7592.0
2022-03-22 10:40:00,119.03,119.14,119.03,119.08,4354.0,111.8321,111.9355,111.8321,111.8791,4354.0
2022-03-22 10:45:00,119.09,119.19,119.09,119.19,1805.0,111.8885,111.9824,111.8885,111.9824,1805.0
2022-03-22 10:50:00,119.2,119.2,119.02,119.11,6413.0,111.9918,111.9918,111.8227,111.9073,6413.0
2022-03-22 10:55:00,119.12,119.2,119.0,119.03,6586.0,111.9167,111.9918,111.8039,111.8321,6586.0
2022-03-22 11:00:00,119.08,119.08,118.76,118.89,5007.0,111.8791,111.8791,111.5784,111.7006,5007.0
2022-03-22 11:05:00,118.9,118.93,118.76,118.82,4131.0,111.71,111.7382,111.5784,111.6348,4131.0
2022-03-22 11:10:00,118.86,118.87,118.63,118.66,4893.0,111.6724,111.6818,111.4563,111.4845,4893.0
2022-03-22 11:15:00,118.64,118.65,118.51,118.53,5103.0,111.4657,111.4751,111.3436,111.3624,5103.0
2022-03-22 11:20:00,118.55,118.58,118.42,118.52,2271.0,111.3811,111.4093,111.259,111.353,2271.0
2022-03-22 11:25:00,118.51,118.54,118.41,118.47,3867.0,111.3436,111.3718,111.2496,111.306,3867.0
2022-03-22 11:30:00,118.46,118.47,118.27,118.35,8515.0,111.2966,111.306,111.1181,111.1932,8515.0
2022-03-22 11:35:00,118.37,118.37,118.23,118.32,5016.0,111.212,111.212,111.0805,111.1651,5016.0
2022-03-22 11:40:00,118.3,118.4,118.17,118.23,12873.0,111.1463,111.2402,111.0241,111.0805,12873.0
2022-03-22 11:45:00,118.19,118.31,118.13,118.26,7152.0,111.0429,111.1557,110.9865,111.1087,7152.0
2022-03-22 11:50:00,118.26,118.39,118.26,118.32,3643.0,111.1087,111.2308,111.1087,111.1651,3643.0
2022-03-22 11:55:00,118.36,118.41,118.32,118.37,3415.0,111.2026,111.2496,111.1651,111.212,3415.0
2022-03-22 12:00:00,118.42,118.52,118.39,118.47,4563.0,111.259,111.353,111.2308,111.306,4563.0
2022-03-22 12:05:00,118.54,118.7,118.51,118.7,4914.0,111.3718,111.5221,111.3436,111.5221,4914.0
2022-03-22 12:10:00,118.67,118.67,118.5,118.55,5721.0,111.4939,111.4939,111.3342,111.3811,5721.0
2022-03-22 12:15:00,118.56,118.8,118.52,118.73,7490.0,111.3905,111.616,111.353,111.5503,7490.0
2022-03-22 12:20:00,118.73,118.8,118.59,118.77,3854.0,111.5503,111.616,111.4187,111.5878,3854.0
2022-03-22 12:25:00,118.74,118.84,118.68,118.81,5131.0,111.5597,111.6536,111.5033,111.6254,5131.0
2022-03-22 12:30:00,118.82,118.86,118.76,118.86,7780.0,111.6348,111.6724,111.5784,111.6724,7780.0
2022-03-22 12:35:00,118.85,119.0,118.84,118.94,7476.0,111.663,111.8039,111.6536,111.7476,7476.0
2022-03-22 12:40:00,118.94,118.99,118.87,118.9,5825.0,111.7476,111.7945,111.6818,111.71,5825.0
2022-03-22 12:45:00,118.92,118.94,118.83,118.9,4544.0,111.7288,111.7476,111.6442,111.71,4544.0
2022-03-22 12:50:00,118.91,119.1,118.9,119.09,2609.0,111.7194,111.8979,111.71,111.8885,2609.0
2022-03-22 12:55:00,119.08,119.22,119.06,119.16,4559.0,111.8791,112.0106,111.8603,111.9543,4559.0
2022-03-22 13:00:00,119.13,119.22,119.12,119.18,3068.0,111.9261,112.0106,111.9167,111.9731,3068.0
2022-03-22 13:05:00,119.18,119.22,119.16,119.19,3919.0,111.9731,112.0106,111.9543,111.9824,3919.0
2022-03-22 13:10:00,119.19,119.24,119.12,119.18,6126.0,111.9824,112.0294,111.9167,111.9731,6126.0
2022-03-22 13:15:00,119.28,119.28,119.08,119.08,3858.0,112.067,112.067,111.8791,111.8791,3858.0
2022-03-22 13:20:00,119.07,119.07,118.93,118.94,3609.0,111.8697,111.8697,111.7382,111.7476,3609.0
2022-03-22 13:25:00,118.94,118.98,118.9,118.96,4811.0,111.7476,111.7851,111.71,111.7664,4811.0
2022-03-22 13:30:00,118.96,118.99,118.91,118.92,3087.0,111.7664,111.7945,111.7194,111.7288,3087.0
2022-03-22 13:35:00,118.94,118.96,118.84,118.91,5363.0,111.7476,111.7664,111.6536,111.7194,5363.0
2022-03-22 13:40:00,118.92,118.92,118.8,118.8,5340.0,111.7288,111.7288,111.616,111.616,5340.0
2022-03-22 13:45:00,118.8,118.8,118.73,118.8,3534.0,111.616,111.616,111.5503,111.616,3534.0
2022-03-22 13:50:00,118.8,118.93,118.79,118.85,2957.0,111.616,111.7382,111.6066,111.663,2957.0
2022-03-22 13:55:00,118.86,118.86,118.78,118.78,4438.0,111.6724,111.6724,111.5972,111.5972,4438.0
2022-03-22 14:00:00,118.81,118.83,118.68,118.74,4077.0,111.6254,111.6442,111.5033,111.5597,4077.0
2022-03-22 14:05:00,118.74,118.83,118.67,118.79,6268.0,111.5597,111.6442,111.4939,111.6066,6268.0
2022-03-22 14:10:00,118.85,118.88,118.79,118.79,2351.0,111.663,111.6912,111.6066,111.6066,2351.0
2022-03-22 14:15:00,118.8,118.88,118.72,118.87,3209.0,111.616,111.6912,111.5409,111.6818,3209.0
2022-03-22 14:20:00,118.84,118.88,118.74,118.74,7288.0,111.6536,111.6912,111.5597,111.5597,7288.0
2022-03-22 14:25:00,118.7,118.73,118.63,118.66,8041.0,111.5221,111.5503,111.4563,111.4845,8041.0
2022-03-22 14:30:00,118.66,118.69,118.62,118.67,4083.0,111.4845,111.5127,111.4469,111.4939,4083.0
2022-03-22 14:35:00,118.69,118.75,118.69,118.74,5680.0,111.5127,111.5691,111.5127,111.5597,5680.0
2022-03-22 14:40:00,118.7,118.75,118.67,118.73,3060.0,111.5221,111.5691,111.4939,111.5503,3060.0
2022-03-22 14:45:00,118.72,118.75,118.68,118.69,5691.0,111.5409,111.5691,111.5033,111.5127,5691.0
2022-03-22 14:50:00,118.69,118.77,118.68,118.69,6712.0,111.5127,111.5878,111.5033,111.5127,6712.0
2022-03-22 14:55:00,118.7,118.73,118.62,118.62,6198.0,111.5221,111.5503,111.4469,111.4469,6198.0
2022-03-22 15:00:00,118.61,118.82,118.59,118.82,4845.0,111.4375,111.6348,111.4187,111.6348,4845.0
2022-03-22 15:05:00,118.79,118.79,118.7,118.75,4147.0,111.6066,111.6066,111.5221,111.5691,4147.0
2022-03-22 15:10:00,118.74,118.8,118.72,118.73,4745.0,111.5597,111.616,111.5409,111.5503,4745.0
2022-03-22 15:15:00,118.77,118.9,118.77,118.78,4494.0,111.5878,111.71,111.5878,111.5972,4494.0
2022-03-22 15:20:00,118.81,118.83,118.69,118.81,7710.0,111.6254,111.6442,111.5127,111.6254,7710.0
2022-03-22 15:25:00,118.81,118.85,118.78,118.83,4004.0,111.6254,111.663,111.5972,111.6442,4004.0
2022-03-22 15:30:00,118.81,118.87,118.78,118.84,8699.0,111.6254,111.6818,111.5972,111.6536,8699.0
2022-03-22 15:35:00,118.91,118.91,118.72,118.84,9806.0,111.7194,111.7194,111.5409,111.6536,9806.0
2022-03-22 15:40:00,118.81,118.83,118.65,118.79,16361.0,111.6254,111.6442,111.4751,111.6066,16361.0
2022-03-22 15:45:00,118.76,118.85,118.75,118.77,17895.0,111.5784,111.663,111.5691,111.5878,17895.0
2022-03-22 15:50:00,118.79,118.84,118.42,118.42,20452.0,111.6066,111.6536,111.259,111.259,20452.0
2022-03-22 15:55:00,118.48,118.73,118.43,118.62,111387.0,111.3154,111.5503,111.2684,111.4469,111387.0
2022-03-23 09:30:00,117.75,117.88,117.47,117.63,19886.0,110.6295,110.7517,110.3665,110.5168,19886.0
2022-03-23 09:35:00,117.68,117.81,117.53,117.53,6454.0,110.5638,110.6859,110.4228,110.4228,6454.0
2022-03-23 09:40:00,117.57,117.57,117.18,117.26,8621.0,110.4604,110.4604,110.094,110.1692,8621.0
2022-03-23 09:45:00,117.22,117.22,116.93,117.09,7424.0,110.1316,110.1316,109.8591,110.0094,7424.0
2022-03-23 09:50:00,117.11,117.57,117.11,117.44,5346.0,110.0282,110.4604,110.0282,110.3383,5346.0
2022-03-23 09:55:00,117.48,117.55,117.37,117.43,15964.0,110.3759,110.4416,110.2725,110.3289,15964.0
2022-03-23 10:00:00,117.38,117.55,117.23,117.34,17172.0,110.2819,110.4416,110.141,110.2443,17172.0
2022-03-23 10:05:00,117.3,117.42,117.23,117.24,12512.0,110.2067,110.3195,110.141,110.1504,12512.0
2022-03-23 10:10:00,117.22,117.44,117.21,117.44,10619.0,110.1316,110.3383,110.1222,110.3383,10619.0
2022-03-23 10:15:00,117.45,117.63,117.43,117.63,7972.0,110.3477,110.5168,110.3289,110.5168,7972.0
2022-03-23 10:20:00,117.6,117.88,117.56,117.88,7858.0,110.4886,110.7517,110.451,110.7517,7858.0
2022-03-23 10:25:00,117.8,117.99,117.6,117.71,8928.0,110.6765,110.855,110.4886,110.5919,8928.0
2022-03-23 10:30:00,117.71,117.97,117.62,117.83,9012.0,110.5919,110.8362,110.5074,110.7047,9012.0
2022-03-23 10:35:00,117.86,117.9,117.68,117.74,5867.0,110.7329,110.7705,110.5638,110.6201,5867.0
2022-03-23 10:40:00,117.7,117.83,117.66,117.79,11014.0,110.5825,110.7047,110.545,110.6671,11014.0
2022-03-23 10:45:00,117.75,117.75,117.56,117.64,6924.0,110.6295,110.6295,110.451,110.5262,6924.0
2022-03-23 10:50:00,117.67,117.86,117.64,117.79,8743.0,110.5544,110.7329,110.5262,110.6671,8743.0
2022-03-23 10:55:00,117.76,117.82,117.66,117.66,8947.0,110.6389,110.6953,110.545,110.545,8947.0
2022-03-23 11:00:00,117.67,117.82,117.66,117.76,7083.0,110.5544,110.6953,110.545,110.6389,7083.0
2022-03-23 11:05:00,117.77,117.84,117.62,117.64,4201.0,110.6483,110.7141,110.5074,110.5262,4201.0
2022-03-23 11:10:00,117.55,117.63,117.52,117.52,2181.0,110.4416,110.5168,110.4134,110.4134,2181.0
2022-03-23 11:15:00,117.54,117.66,117.53,117.6,3684.0,110.4322,110.545,110.4228,110.4886,3684.0
2022-03-23 11:20:00,117.61,117.66,117.56,117.6,2342.0,110.498,110.545,110.451,110.4886,2342.0
2022-03-23 11:25:00,117.65,117.66,117.42,117.45,8220.0,110.5356,110.545,110.3195,110.3477,8220.0
2022-03-23 11:30:00,117.42,117.47,117.36,117.37,3888.0,110.3195,110.3665,110.2631,110.2725,3888.0
2022-03-23 11:35:00,117.37,117.48,117.37,117.41,3222.0,110.2725,110.3759,110.2725,110.3101,3222.0
2022-03-23 11:40:00,117.39,117.45,117.33,117.44,5558.0,110.2913,110.3477,110.2349,110.3383,5558.0
2022-03-23 11:45:00,117.44,117.56,117.44,117.5,3446.0,110.3383,110.451,110.3383,110.3946,3446.0
2022-03-23 11:50:00,117.46,117.53,117.46,117.51,4019.0,110.3571,110.4228,110.3571,110.404,4019.0
2022-03-23 11:55:00,117.47,117.47,117.25,117.31,4038.0,110.3665,110.3665,110.1598,110.2161,4038.0
2022-03-23 12:00:00,117.3,117.36,117.07,117.07,7471.0,110.2067,110.2631,109.9906,109.9906,7471.0
2022-03-23 12:05:00,117.09,117.09,116.98,117.04,4427.0,110.0094,110.0094,109.9061,109.9625,4427.0
2022-03-23 12:10:00,117.01,117.01,116.74,116.88,7440.0,109.9343,109.9343,109.6806,109.8121,7440.0
2022-03-23 12:15:00,116.88,117.03,116.88,117.02,3722.0,109.8121,109.9531,109.8121,109.9437,3722.0
2022-03-23 12:20:00,117.0,117.01,116.97,116.97,3234.0,109.9249,109.9343,109.8967,109.8967,3234.0
2022-03-23 12:25:00,117.0,117.14,116.94,117.09,6613.0,109.9249,110.0564,109.8685,110.0094,6613.0
2022-03-23 12:30:00,117.1,117.19,117.1,117.14,5054.0,110.0188,110.1034,110.0188,110.0564,5054.0
2022-03-23 12:35:00,117.08,117.08,116.86,116.9,5957.0,110.0,110.0,109.7933,109.8309,5957.0
2022-03-23 12:40:00,116.92,117.01,116.9,116.91,2687.0,109.8497,109.9343,109.8309,109.8403,2687.0
2022-03-23 12:45:00,116.84,116.92,116.83,116.89,3238.0,109.7746,109.8497,109.7652,109.8215,3238.0
2022-03-23 12:50:00,116.89,116.9,116.86,116.9,2996.0,109.8215,109.8309,109.7933,109.8309,2996.0
2022-03-23 12:55:00,116.91,116.93,116.75,116.88,5127.0,109.8403,109.8591,109.69,109.8121,5127.0
2022-03-23 13:00:00,116.86,116.87,116.66,116.67,6218.0,109.7933,109.8027,109.6054,109.6148,6218.0
2022-03-23 13:05:00,116.7,116.72,116.66,116.7,4213.0,109.643,109.6618,109.6054,109.643,4213.0
2022-03-23 13:10:00,116.7,116.82,116.63,116.81,4007.0,109.643,109.7558,109.5773,109.7464,4007.0
2022-03-23 13:15:00,116.8,116.85,116.76,116.83,5109.0,109.737,109.7839,109.6994,109.7652,5109.0
2022-03-23 13:20:00,116.84,116.84,116.75,116.76,4571.0,109.7746,109.7746,109.69,109.6994,4571.0
2022-03-23 13:25:00,116.73,116.73,116.56,116.59,4612.0,109.6712,109.6712,109.5115,109.5397,4612.0
2022-03-23 13:30:00,116.57,116.69,116.56,116.64,4071.0,109.5209,109.6336,109.5115,109.5866,4071.0
2022-03-23 13:35:00,116.61,116.78,116.58,116.75,5074.0,109.5585,109.7182,109.5303,109.69,5074.0
2022-03-23 13:40:00,116.75,116.76,116.67,116.69,4764.0,109.69,109.6994,109.6148,109.6336,4764.0
2022-03-23 13:45:00,116.68,116.74,116.66,116.71,5568.0,109.6242,109.6806,109.6054,109.6524,5568.0
2022-03-23 13:50:00,116.71,116.83,116.65,116.74,7347.0,109.6524,109.7652,109.596,109.6806,7347.0
2022-03-23 13:55:00,116.77,116.99,116.75,116.96,12589.0,109.7088,109.9155,109.69,109.8873,12589.0
2022-03-23 14:00:00,116.93,116.98,116.8,116.85,5084.0,109.8591,109.9061,109.737,109.7839,5084.0
2022-03-23 14:05:00,116.79,116.82,116.51,116.52,15850.0,109.7276,109.7558,109.4645,109.4739,15850.0
2022-03-23 14:10:00,116.58,116.58,116.19,116.4,15032.0,109.5303,109.5303,109.1639,109.3612,15032.0
2022-03-23 14:15:00,116.37,116.5,116.2,116.33,15453.0,109.333,109.4551,109.1733,109.2954,15453.0
2022-03-23 14:20:00,116.35,116.42,116.14,116.29,18319.0,109.3142,109.38,109.1169,109.2578,18319.0
2022-03-23 14:25:00,116.32,116.36,116.05,116.15,27408.0,109.286,109.3236,109.0323,109.1263,27408.0
2022-03-23 14:30:00,116.21,116.26,115.91,116.05,15220.0,109.1826,109.2296,108.9008,109.0323,15220.0
2022-03-23 14:35:00,116.0,116.13,115.95,116.02,12432.0,108.9853,109.1075,108.9384,109.0041,12432.0
2022-03-23 14:40:00,116.07,116.15,115.83,115.96,13410.0,109.0511,109.1263,108.8256,108.9478,13410.0
2022-03-23 14:45:00,115.98,116.06,115.79,115.93,20018.0,108.9666,109.0417,108.788,108.9196,20018.0
2022-03-23 14:50:00,115.89,116.05,115.89,116.0,14420.0,108.882,109.0323,108.882,108.9853,14420.0
2022-03-23 14:55:00,116.0,116.04,115.82,115.9,17320.0,108.9853,109.0229,108.8162,108.8914,17320.0
2022-03-23 15:00:00,115.83,116.1,115.82,116.02,14708.0,108.8256,109.0793,108.8162,109.0041,14708.0
2022-03-23 15:05:00,116.01,116.02,115.9,115.98,12786.0,108.9947,109.0041,108.8914,108.9666,12786.0
2022-03-23 15:10:00,115.95,116.12,115.94,116.06,18944.0,108.9384,109.0981,108.929,109.0417,18944.0
2022-03-23 15:15:00,116.06,116.15,116.02,116.09,17942.0,109.0417,109.1263,109.0041,109.0699,17942.0
2022-03-23 15:20:00,116.12,116.24,116.09,116.23,21788.0,109.0981,109.2108,109.0699,109.2014,21788.0
2022-03-23 15:25:00,116.23,116.3,116.17,116.22,13887.0,109.2014,109.2672,109.1451,109.192,13887.0
2022-03-23 15:30:00,116.2,116.3,116.12,116.14,23471.0,109.1733,109.2672,109.0981,109.1169,23471.0
2022-03-23 15:35:00,116.14,116.23,116.06,116.18,26422.0,109.1169,109.2014,109.0417,109.1545,26422.0
2022-03-23 15:40:00,116.18,116.19,115.92,116.11,33801.0,109.1545,109.1639,108.9102,109.0887,33801.0
2022-03-23 15:45:00,116.12,116.28,115.89,115.9,41482.0,109.0981,109.2484,108.882,108.8914,41482.0
2022-03-23 15:50:00,115.82,115.98,115.76,115.87,42345.0,108.8162,108.9666,108.7599,108.8632,42345.0
2022-03-23 15:55:00,115.87,116.03,115.83,115.97,106131.0,108.8632,109.0135,108.8256,108.9572,106131.0
2022-03-24 09:30:00,117.22,117.43,116.05,116.05,20488.0,110.1316,110.3289,109.0323,109.0323,20488.0
2022-03-24 09:35:00,116.21,116.6,115.92,116.6,6928.0,109.1826,109.5491,108.9102,109.5491,6928.0
2022-03-24 09:40:00,116.56,116.59,116.42,116.5,6393.0,109.5115,109.5397,109.38,109.4551,6393.0
2022-03-24 09:45:00,116.58,116.66,116.42,116.64,39169.0,109.5303,109.6054,109.38,109.5866,39169.0
2022-03-24 09:50:00,116.66,117.04,116.6,116.86,9375.0,109.6054,109.9625,109.5491,109.7933,9375.0
2022-03-24 09:55:00,116.87,117.12,116.87,117.12,3189.0,109.8027,110.0376,109.8027,110.0376,3189.0
2022-03-24 10:00:00,117.13,117.41,117.13,117.36,9449.0,110.047,110.3101,110.047,110.2631,9449.0
2022-03-24 10:05:00,117.4,117.52,117.36,117.48,10915.0,110.3007,110.4134,110.2631,110.3759,10915.0
2022-03-24 10:10:00,117.44,117.44,117.1,117.25,4995.0,110.3383,110.3383,110.0188,110.1598,4995.0
2022-03-24 10:15:00,117.18,117.2,117.01,117.05,18522.0,110.094,110.1128,109.9343,109.9719,18522.0
2022-03-24 10:20:00,117.16,117.31,117.15,117.27,2318.0,110.0752,110.2161,110.0658,110.1786,2318.0
2022-03-24 10:25:00,117.32,117.44,117.29,117.44,3803.0,110.2255,110.3383,110.1973,110.3383,3803.0
2022-03-24 10:30:00,117.46,117.86,117.46,117.77,12171.0,110.3571,110.7329,110.3571,110.6483,12171.0
2022-03-24 10:35:00,117.8,117.87,117.77,117.87,8844.0,110.6765,110.7423,110.6483,110.7423,8844.0
2022-03-24 10:40:00,117.84,117.95,117.74,117.89,10573.0,110.7141,110.8174,110.6201,110.7611,10573.0
2022-03-24 10:45:00,117.92,118.03,117.91,117.96,12202.0,110.7892,110.8926,110.7798,110.8268,12202.0
2022-03-24 10:50:00,117.9,117.96,117.48,117.62,16981.0,110.7705,110.8268,110.3759,110.5074,16981.0
2022-03-24 10:55:00,117.64,117.77,117.57,117.64,8533.0,110.5262,110.6483,110.4604,110.5262,8533.0
2022-03-24 11:00:00,117.65,117.93,117.64,117.75,27289.0,110.5356,110.7986,110.5262,110.6295,27289.0
2022-03-24 11:05:00,117.68,117.82,117.4,117.53,8476.0,110.5638,110.6953,110.3007,110.4228,8476.0
2022-03-24 11:10:00,117.46,117.67,117.46,117.67,5109.0,110.3571,110.5544,110.3571,110.5544,5109.0
2022-03-24 11:15:00,117.69,117.71,117.64,117.7,5504.0,110.5732,110.5919,110.5262,110.5825,5504.0
2022-03-24 11:20:00,117.71,117.74,117.67,117.72,11302.0,110.5919,110.6201,110.5544,110.6013,11302.0
2022-03-24 11:25:00,117.85,117.96,117.85,117.96,3084.0,110.7235,110.8268,110.7235,110.8268,3084.0
2022-03-24 11:30:00,117.96,118.08,117.95,118.07,5105.0,110.8268,110.9396,110.8174,110.9302,5105.0
2022-03-24 11:35:00,118.07,118.14,118.04,118.14,7530.0,110.9302,110.9959,110.902,110.9959,7530.0
2022-03-24 11:40:00,118.13,118.4,118.13,118.37,6752.0,110.9865,111.2402,110.9865,111.212,6752.0
2022-03-24 11:45:00,118.38,118.57,118.35,118.54,6210.0,111.2214,111.3999,111.1932,111.3718,6210.0
2022-03-24 11:50:00,118.51,118.56,118.41,118.53,10351.0,111.3436,111.3905,111.2496,111.3624,10351.0
2022-03-24 11:55:00,118.53,118.68,118.51,118.56,3209.0,111.3624,111.5033,111.3436,111.3905,3209.0
2022-03-24 12:00:00,118.54,118.64,118.5,118.63,10987.0,111.3718,111.4657,111.3342,111.4563,10987.0
2022-03-24 12:05:00,118.6,118.72,118.58,118.72,9024.0,111.4281,111.5409,111.4093,111.5409,9024.0
2022-03-24 12:10:00,118.74,118.75,118.58,118.63,12051.0,111.5597,111.5691,111.4093,111.4563,12051.0
2022-03-24 12:15:00,118.63,118.69,118.54,118.57,4543.0,111.4563,111.5127,111.3718,111.3999,4543.0
2022-03-24 12:20:00,118.54,118.61,118.52,118.54,6674.0,111.3718,111.4375,111.353,111.3718,6674.0
2022-03-24 12:25:00,118.5,118.5,118.37,118.44,3821.0,111.3342,111.3342,111.212,111.2778,3821.0
2022-03-24 12:30:00,118.45,118.53,118.36,118.39,5449.0,111.2872,111.3624,111.2026,111.2308,5449.0
2022-03-24 12:35:00,118.44,118.79,118.44,118.75,10010.0,111.2778,111.6066,111.2778,111.5691,10010.0
2022-03-24 12:40:00,118.74,118.86,118.73,118.81,10672.0,111.5597,111.6724,111.5503,111.6254,10672.0
2022-03-24 12:45:00,118.78,118.97,118.78,118.97,10225.0,111.5972,111.7757,111.5972,111.7757,10225.0
2022-03-24 12:50:00,119.0,119.01,118.87,118.95,12841.0,111.8039,111.8133,111.6818,111.757,12841.0
2022-03-24 12:55:00,118.95,118.95,118.79,118.82,7828.0,111.757,111.757,111.6066,111.6348,7828.0
2022-03-24 13:00:00,118.84,119.02,118.84,118.98,16031.0,111.6536,111.8227,111.6536,111.7851,16031.0
2022-03-24 13:05:00,118.98,119.02,118.85,118.94,8353.0,111.7851,111.8227,111.663,111.7476,8353.0
2022-03-24 13:10:00,118.98,119.01,118.91,118.92,5358.0,111.7851,111.8133,111.7194,111.7288,5358.0
2022-03-24 13:15:00,118.93,119.07,118.93,118.97,8723.0,111.7382,111.8697,111.7382,111.7757,8723.0
2022-03-24 13:20:00,118.97,119.15,118.96,119.13,11612.0,111.7757,111.9449,111.7664,111.9261,11612.0
2022-03-24 13:25:00,119.15,119.18,119.06,119.09,10619.0,111.9449,111.9731,111.8603,111.8885,10619.0
2022-03-24 13:30:00,119.09,119.14,119.05,119.14,10142.0,111.8885,111.9355,111.8509,111.9355,10142.0
2022-03-24 13:35:00,119.11,119.28,119.09,119.22,9181.0,111.9073,112.067,111.8885,112.0106,9181.0
2022-03-24 13:40:00,119.22,119.32,119.2,119.25,17454.0,112.0106,112.1046,111.9918,112.0388,17454.0
2022-03-24 13:45:00,119.27,119.39,119.25,119.31,7308.0,112.0576,112.1704,112.0388,112.0952,7308.0
2022-03-24 13:50:00,119.31,119.42,119.3,119.32,5700.0,112.0952,112.1985,112.0858,112.1046,5700.0
2022-03-24 13:55:00,119.29,119.37,119.28,119.28,7518.0,112.0764,112.1516,112.067,112.067,7518.0
2022-03-24 14:00:00,119.26,119.29,119.21,119.27,8569.0,112.0482,112.0764,112.0012,112.0576,8569.0
2022-03-24 14:05:00,119.23,119.4,119.23,119.39,11801.0,112.02,112.1797,112.02,112.1704,11801.0
2022-03-24 14:10:00,119.39,119.46,119.36,119.39,12633.0,112.1704,112.2361,112.1422,112.1704,12633.0
2022-03-24 14:15:00,119.36,119.43,119.34,119.34,10292.0,112.1422,112.2079,112.1234,112.1234,10292.0
2022-03-24 14:20:00,119.34,119.41,119.26,119.41,11754.0,112.1234,112.1891,112.0482,112.1891,11754.0
2022-03-24 14:25:00,119.41,119.5,119.32,119.41,13473.0,112.1891,112.2737,112.1046,112.1891,13473.0
2022-03-24 14:30:00,119.4,119.44,119.32,119.34,6332.0,112.1797,112.2173,112.1046,112.1234,6332.0
2022-03-24 14:35:00,119.32,119.35,119.28,119.3,7166.0,112.1046,112.1328,112.067,112.0858,7166.0
2022-03-24 14:40:00,119.34,119.51,119.33,119.46,12841.0,112.1234,112.2831,112.114,112.2361,12841.0
2022-03-24 14:45:00,119.44,119.44,119.31,119.39,5024.0,112.2173,112.2173,112.0952,112.1704,5024.0
2022-03-24 14:50:00,119.41,119.66,119.41,119.65,11466.0,112.1891,112.424,112.1891,112.4146,11466.0
2022-03-24 14:55:00,119.65,119.74,119.61,119.62,11571.0,112.4146,112.4992,112.377,112.3864,11571.0
2022-03-24 15:00:00,119.65,119.7,119.54,119.7,14253.0,112.4146,112.4616,112.3113,112.4616,14253.0
2022-03-24 15:05:00,119.7,119.78,119.6,119.74,12555.0,112.4616,112.5368,112.3677,112.4992,12555.0
2022-03-24 15:10:00,119.72,119.76,119.61,119.63,9177.0,112.4804,112.518,112.377,112.3958,9177.0
2022-03-24 15:15:00,119.6,119.75,119.6,119.71,8626.0,112.3677,112.5086,112.3677,112.471,8626.0
2022-03-24 15:20:00,119.71,119.87,119.71,119.86,7276.0,112.471,112.6213,112.471,112.6119,7276.0
2022-03-24 15:25:00,119.88,119.96,119.86,119.92,19882.0,112.6307,112.7059,112.6119,112.6683,19882.0
2022-03-24 15:30:00,119.93,119.96,119.85,119.94,25747.0,112.6777,112.7059,112.6025,112.6871,25747.0
2022-03-24 15:35:00,119.96,119.96,119.82,119.95,24885.0,112.7059,112.7059,112.5743,112.6965,24885.0
2022-03-24 15:40:00,119.94,119.94,119.61,119.75,64147.0,112.6871,112.6871,112.377,112.5086,64147.0
2022-03-24 15:45:00,119.77,119.85,119.72,119.73,47719.0,112.5274,112.6025,112.4804,112.4898,47719.0
2022-03-24 15:50:00,119.74,120.0,119.74,119.87,99787.0,112.4992,112.7435,112.4992,112.6213,99787.0
2022-03-24 15:55:00,119.86,119.9,119.68,119.71,132078.0,112.6119,112.6495,112.4428,112.471,132078.0
2022-03-25 09:30:00,120.19,120.19,119.56,119.57,9925.0,112.922,112.922,112.3301,112.3395,9925.0
2022-03-25 09:35:00,119.55,119.71,118.73,119.12,22642.0,112.3207,112.471,111.5503,111.9167,22642.0
2022-03-25 09:40:00,119.13,119.3,119.04,119.11,5615.0,111.9261,112.0858,111.8415,111.9073,5615.0
2022-03-25 09:45:00,119.16,119.35,118.91,119.05,6782.0,111.9543,112.1328,111.7194,111.8509,6782.0
2022-03-25 09:50:00,119.06,119.27,118.84,119.23,7128.0,111.8603,112.0576,111.6536,112.02,7128.0
2022-03-25 09:55:00,119.28,119.33,118.85,119.12,6986.0,112.067,112.114,111.663,111.9167,6986.0
2022-03-25 10:00:00,118.99,119.17,118.84,118.96,5194.0,111.7945,111.9637,111.6536,111.7664,5194.0
2022-03-25 10:05:00,119.03,119.24,118.94,119.01,6136.0,111.8321,112.0294,111.7476,111.8133,6136.0
2022-03-25 10:10:00,119.03,119.34,119.02,119.34,5557.0,111.8321,112.1234,111.8227,112.1234,5557.0
2022-03-25 10:15:00,119.35,119.65,119.35,119.64,5663.0,112.1328,112.4146,112.1328,112.4052,5663.0
2022-03-25 10:20:00,119.65,119.93,119.6,119.86,7891.0,112.4146,112.6777,112.3677,112.6119,7891.0
2022-03-25 10:25:00,119.79,119.8,119.6,119.67,6693.0,112.5462,112.5556,112.3677,112.4334,6693.0
2022-03-25 10:30:00,119.68,119.85,119.64,119.7,3587.0,112.4428,112.6025,112.4052,112.4616,3587.0
2022-03-25 10:35:00,119.69,119.82,119.54,119.68,6961.0,112.4522,112.5743,112.3113,112.4428,6961.0
2022-03-25 10:40:00,119.66,119.72,119.62,119.62,2262.0,112.424,112.4804,112.3864,112.3864,2262.0
2022-03-25 10:45:00,119.59,119.6,119.43,119.53,4535.0,112.3583,112.3677,112.2079,112.3019,4535.0
2022-03-25 10:50:00,119.54,119.58,119.49,119.54,4221.0,112.3113,112.3489,112.2643,112.3113,4221.0
2022-03-25 10:55:00,119.55,119.55,119.43,119.45,3188.0,112.3207,112.3207,112.2079,112.2267,3188.0
2022-03-25 11:00:00,119.5,119.5,119.14,119.25,5253.0,112.2737,112.2737,111.9355,112.0388,5253.0
2022-03-25 11:05:00,119.31,119.43,119.12,119.17,4571.0,112.0952,112.2079,111.9167,111.9637,4571.0
2022-03-25 11:10:00,119.09,119.1,118.9,119.06,3114.0,111.8885,111.8979,111.71,111.8603,3114.0
2022-03-25 11:15:00,119.23,119.39,119.0,119.01,5533.0,112.02,112.1704,111.8039,111.8133,5533.0
2022-03-25 11:20:00,119.0,119.07,118.91,119.0,4230.0,111.8039,111.8697,111.7194,111.8039,4230.0
2022-03-25 11:25:00,119.01,119.01,118.85,118.99,5715.0,111.8133,111.8133,111.663,111.7945,5715.0
2022-03-25 11:30:00,118.98,119.12,118.91,119.12,5360.0,111.7851,111.9167,111.7194,111.9167,5360.0
2022-03-25 11:35:00,119.15,119.19,119.09,119.14,2503.0,111.9449,111.9824,111.8885,111.9355,2503.0
2022-03-25 11:40:00,119.13,119.25,119.12,119.19,3098.0,111.9261,112.0388,111.9167,111.9824,3098.0
2022-03-25 11:45:00,119.23,119.23,119.04,119.12,3885.0,112.02,112.02,111.8415,111.9167,3885.0
2022-03-25 11:50:00,119.07,119.22,119.06,119.06,3609.0,111.8697,112.0106,111.8603,111.8603,3609.0
2022-03-25 11:55:00,119.09,119.17,119.0,119.17,2709.0,111.8885,111.9637,111.8039,111.9637,2709.0
2022-03-25 12:00:00,119.2,119.33,119.08,119.33,5044.0,111.9918,112.114,111.8791,112.114,5044.0
2022-03-25 12:05:00,119.36,119.46,119.3,119.44,1755.0,112.1422,112.2361,112.0858,112.2173,1755.0
2022-03-25 12:10:00,119.39,119.44,119.26,119.31,3618.0,112.1704,112.2173,112.0482,112.0952,3618.0
2022-03-25 12:15:00,119.3,119.3,119.23,119.24,2278.0,112.0858,112.0858,112.02,112.0294,2278.0
2022-03-25 12:20:00,119.2,119.24,119.13,119.18,2401.0,111.9918,112.0294,111.9261,111.9731,2401.0
2022-03-25 12:25:00,119.19,119.29,119.11,119.24,4943.0,111.9824,112.0764,111.9073,112.0294,4943.0
2022-03-25 12:30:00,119.29,119.31,119.24,119.31,3901.0,112.0764,112.0952,112.0294,112.0952,3901.0
2022-03-25 12:35:00,119.26,119.27,119.12,119.12,4161.0,112.0482,112.0576,111.9167,111.9167,4161.0
2022-03-25 12:40:00,119.15,119.25,119.15,119.21,2566.0,111.9449,112.0388,111.9449,112.0012,2566.0
2022-03-25 12:45:00,119.21,119.29,119.18,119.19,2442.0,112.0012,112.0764,111.9731,111.9824,2442.0
2022-03-25 12:50:00,119.26,119.39,119.2,119.3,3525.0,112.0482,112.1704,111.9918,112.0858,3525.0
2022-03-25 12:55:00,119.24,119.39,119.23,119.36,2305.0,112.0294,112.1704,112.02,112.1422,2305.0
2022-03-25 13:00:00,119.32,119.36,119.25,119.34,2873.0,112.1046,112.1422,112.0388,112.1234,2873.0
2022-03-25 13:05:00,119.29,119.3,119.24,119.26,3734.0,112.0764,112.0858,112.0294,112.0482,3734.0
2022-03-25 13:10:00,119.21,119.23,119.07,119.11,3265.0,112.0012,112.02,111.8697,111.9073,3265.0
2022-03-25 13:15:00,119.14,119.43,119.14,119.43,3864.0,111.9355,112.2079,111.9355,112.2079,3864.0
2022-03-25 13:20:00,119.4,119.4,119.21,119.21,4605.0,112.1797,112.1797,112.0012,112.0012,4605.0
2022-03-25 13:25:00,119.19,119.29,119.19,119.29,2971.0,111.9824,112.0764,111.9824,112.0764,2971.0
2022-03-25 13:30:00,119.29,119.52,119.27,119.42,6546.0,112.0764,112.2925,112.0576,112.1985,6546.0
2022-03-25 13:35:00,119.41,119.46,119.37,119.42,4550.0,112.1891,112.2361,112.1516,112.1985,4550.0
2022-03-25 13:40:00,119.37,119.38,119.29,119.36,2999.0,112.1516,112.161,112.0764,112.1422,2999.0
2022-03-25 13:45:00,119.28,119.35,119.27,119.35,3361.0,112.067,112.1328,112.0576,112.1328,3361.0
2022-03-25 13:50:00,119.36,119.52,119.32,119.49,4205.0,112.1422,112.2925,112.1046,112.2643,4205.0
2022-03-25 13:55:00,119.47,119.53,119.42,119.53,3084.0,112.2455,112.3019,112.1985,112.3019,3084.0
2022-03-25 14:00:00,119.52,119.52,119.44,119.45,5302.0,112.2925,112.2925,112.2173,112.2267,5302.0
2022-03-25 14:05:00,119.47,119.6,119.42,119.54,4431.0,112.2455,112.3677,112.1985,112.3113,4431.0
2022-03-25 14:10:00,119.61,119.64,119.51,119.55,3801.0,112.377,112.4052,112.2831,112.3207,3801.0
2022-03-25 14:15:00,119.57,119.62,119.55,119.59,2602.0,112.3395,112.3864,112.3207,112.3583,2602.0
2022-03-25 14:20:00,119.61,119.64,119.54,119.54,1978.0,112.377,112.4052,112.3113,112.3113,1978.0
2022-03-25 14:25:00,119.55,119.61,119.52,119.59,5880.0,112.3207,112.377,112.2925,112.3583,5880.0
2022-03-25 14:30:00,119.62,119.7,119.57,119.62,2834.0,112.3864,112.4616,112.3395,112.3864,2834.0
2022-03-25 14:35:00,119.62,119.65,119.43,119.47,4199.0,112.3864,112.4146,112.2079,112.2455,4199.0
2022-03-25 14:40:00,119.44,119.5,119.42,119.5,3854.0,112.2173,112.2737,112.1985,112.2737,3854.0
2022-03-25 14:45:00,119.47,119.51,119.4,119.47,1310.0,112.2455,112.2831,112.1797,112.2455,1310.0
2022-03-25 14:50:00,119.5,119.62,119.5,119.53,4385.0,112.2737,112.3864,112.2737,112.3019,4385.0
2022-03-25 14:55:00,119.55,119.63,119.52,119.59,3644.0,112.3207,112.3958,112.2925,112.3583,3644.0
2022-03-25 15:00:00,119.59,119.65,119.52,119.65,4578.0,112.3583,112.4146,112.2925,112.4146,4578.0
2022-03-25 15:05:00,119.63,119.63,119.42,119.44,5325.0,112.3958,112.3958,112.1985,112.2173,5325.0
2022-03-25 15:10:00,119.47,119.63,119.46,119.57,7382.0,112.2455,112.3958,112.2361,112.3395,7382.0
2022-03-25 15:15:00,119.59,119.59,119.47,119.5,2838.0,112.3583,112.3583,112.2455,112.2737,2838.0
2022-03-25 15:20:00,119.44,119.47,119.34,119.39,4525.0,112.2173,112.2455,112.1234,112.1704,4525.0
2022-03-25 15:25:00,119.45,119.45,119.3,119.34,6757.0,112.2267,112.2267,112.0858,112.1234,6757.0
2022-03-25 15:30:00,119.29,119.35,119.2,119.28,14000.0,112.0764,112.1328,111.9918,112.067,14000.0
2022-03-25 15:35:00,119.3,119.45,119.25,119.31,13246.0,112.0858,112.2267,112.0388,112.0952,13246.0
2022-03-25 15:40:00,119.34,119.52,119.31,119.39,7074.0,112.1234,112.2925,112.0952,112.1704,7074.0
2022-03-25 15:45:00,119.4,119.51,119.37,119.42,16896.0,112.1797,112.2831,112.1516,112.1985,16896.0
2022-03-25 15:50:00,119.47,119.71,119.39,119.68,35156.0,112.2455,112.471,112.1704,112.4428,35156.0
2022-03-25 15:55:00,119.67,119.68,119.45,119.61,157862.0,112.4334,112.4428,112.2267,112.377,157862.0
2022-03-28 09:30:00,119.97,120.12,119.74,120.0,24574.0,112.7153,112.8562,112.4992,112.7435,24574.0
2022-03-28 09:35:00,119.91,120.07,119.75,120.07,16640.0,112.6589,112.8092,112.5086,112.8092,16640.0
2022-03-28 09:40:00,119.98,120.07,119.61,119.65,8607.0,112.7247,112.8092,112.377,112.4146,8607.0
2022-03-28 09:45:00,119.74,120.0,119.74,119.94,8713.0,112.4992,112.7435,112.4992,112.6871,8713.0
2022-03-28 09:50:00,119.95,120.17,119.95,120.11,8670.0,112.6965,112.9032,112.6965,112.8468,8670.0
2022-03-28 09:55:00,120.1,120.43,120.1,120.26,10585.0,112.8374,113.1475,112.8374,112.9877,10585.0
2022-03-28 10:00:00,120.24,120.24,120.0,120.19,6303.0,112.969,112.969,112.7435,112.922,6303.0
2022-03-28 10:05:00,120.22,120.25,119.85,119.85,11018.0,112.9502,112.9783,112.6025,112.6025,11018.0
2022-03-28 10:10:00,119.75,119.79,119.65,119.75,6093.0,112.5086,112.5462,112.4146,112.5086,6093.0
2022-03-28 10:15:00,119.67,119.69,119.25,119.3,9833.0,112.4334,112.4522,112.0388,112.0858,9833.0
2022-03-28 10:20:00,119.31,119.31,119.15,119.3,8243.0,112.0952,112.0952,111.9449,112.0858,8243.0
2022-03-28 10:25:00,119.3,119.56,119.29,119.56,5650.0,112.0858,112.3301,112.0764,112.3301,5650.0
2022-03-28 10:30:00,119.61,119.61,119.42,119.42,6809.0,112.377,112.377,112.1985,112.1985,6809.0
2022-03-28 10:35:00,119.43,119.52,119.4,119.41,2248.0,112.2079,112.2925,112.1797,112.1891,2248.0
2022-03-28 10:40:00,119.39,119.5,119.26,119.5,8209.0,112.1704,112.2737,112.0482,112.2737,8209.0
2022-03-28 10:45:00,119.57,119.61,119.49,119.61,6656.0,112.3395,112.377,112.2643,112.377,6656.0
2022-03-28 10:50:00,119.57,119.6,119.53,119.6,3677.0,112.3395,112.3677,112.3019,112.3677,3677.0
2022-03-28 10:55:00,119.65,119.8,119.56,119.8,5682.0,112.4146,112.5556,112.3301,112.5556,5682.0
2022-03-28 11:00:00,119.8,119.81,119.44,119.61,6100.0,112.5556,112.565,112.2173,112.377,6100.0
2022-03-28 11:05:00,119.58,119.6,119.48,119.6,3999.0,112.3489,112.3677,112.2549,112.3677,3999.0
2022-03-28 11:10:00,119.58,119.76,119.55,119.75,4218.0,112.3489,112.518,112.3207,112.5086,4218.0
2022-03-28 11:15:00,119.77,119.87,119.72,119.87,7226.0,112.5274,112.6213,112.4804,112.6213,7226.0
2022-03-28 11:20:00,119.88,119.89,119.63,119.64,12109.0,112.6307,112.6401,112.3958,112.4052,12109.0
2022-03-28 11:25:00,119.67,119.67,119.42,119.47,4893.0,112.4334,112.4334,112.1985,112.2455,4893.0
2022-03-28 11:30:00,119.51,119.55,119.26,119.37,10028.0,112.2831,112.3207,112.0482,112.1516,10028.0
2022-03-28 11:35:00,119.4,119.45,119.35,119.41,8086.0,112.1797,112.2267,112.1328,112.1891,8086.0
2022-03-28 11:40:00,119.34,119.48,119.34,119.47,4408.0,112.1234,112.2549,112.1234,112.2455,4408.0
2022-03-28 11:45:00,119.48,119.48,119.27,119.27,5426.0,112.2549,112.2549,112.0576,112.0576,5426.0
2022-03-28 11:50:00,119.25,119.5,119.02,119.34,14032.0,112.0388,112.2737,111.8227,112.1234,14032.0
2022-03-28 11:55:00,119.4,119.41,119.35,119.38,1953.0,112.1797,112.1891,112.1328,112.161,1953.0
2022-03-28 12:00:00,119.35,119.6,119.35,119.56,7237.0,112.1328,112.3677,112.1328,112.3301,7237.0
2022-03-28 12:05:00,119.55,119.69,119.52,119.6,7911.0,112.3207,112.4522,112.2925,112.3677,7911.0
2022-03-28 12:10:00,119.66,119.73,119.61,119.67,8714.0,112.424,112.4898,112.377,112.4334,8714.0
2022-03-28 12:15:00,119.69,119.69,119.49,119.54,5722.0,112.4522,112.4522,112.2643,112.3113,5722.0
2022-03-28 12:20:00,119.59,119.75,119.58,119.7,5478.0,112.3583,112.5086,112.3489,112.4616,5478.0
2022-03-28 12:25:00,119.71,119.71,119.65,119.68,3716.0,112.471,112.471,112.4146,112.4428,3716.0
2022-03-28 12:30:00,119.71,119.79,119.6,119.62,5763.0,112.471,112.5462,112.3677,112.3864,5763.0
2022-03-28 12:35:00,119.67,119.77,119.66,119.7,2367.0,112.4334,112.5274,112.424,112.4616,2367.0
2022-03-28 12:40:00,119.72,119.8,119.67,119.77,6209.0,112.4804,112.5556,112.4334,112.5274,6209.0
2022-03-28 12:45:00,119.74,119.78,119.71,119.78,3025.0,112.4992,112.5368,112.471,112.5368,3025.0
2022-03-28 12:50:00,119.78,119.82,119.69,119.71,10015.0,112.5368,112.5743,112.4522,112.471,10015.0
2022-03-28 12:55:00,119.76,119.8,119.65,119.69,7373.0,112.518,112.5556,112.4146,112.4522,7373.0
2022-03-28 13:00:00,119.7,119.73,119.63,119.72,6104.0,112.4616,112.4898,112.3958,112.4804,6104.0
2022-03-28 13:05:00,119.74,119.77,119.61,119.7,5368.0,112.4992,112.5274,112.377,112.4616,5368.0
2022-03-28 13:10:00,119.73,119.74,119.66,119.68,6801.0,112.4898,112.4992,112.424,112.4428,6801.0
2022-03-28 13:15:00,119.68,119.76,119.66,119.72,6960.0,112.4428,112.518,112.424,112.4804,6960.0
2022-03-28 13:20:00,119.72,119.88,119.7,119.88,7050.0,112.4804,112.6307,112.4616,112.6307,7050.0
2022-03-28 13:25:00,119.82,120.0,119.82,119.9,5404.0,112.5743,112.7435,112.5743,112.6495,5404.0
2022-03-28 13:30:00,119.89,120.02,119.88,120.02,3573.0,112.6401,112.7623,112.6307,112.7623,3573.0
2022-03-28 13:35:00,120.0,120.05,119.98,120.04,9981.0,112.7435,112.7904,112.7247,112.781,9981.0
2022-03-28 13:40:00,120.1,120.15,120.02,120.03,9165.0,112.8374,112.8844,112.7623,112.7717,9165.0
2022-03-28 13:45:00,120.09,120.13,120.08,120.12,2353.0,112.828,112.8656,112.8186,112.8562,2353.0
2022-03-28 13:50:00,120.13,120.21,120.09,120.21,5259.0,112.8656,112.9408,112.828,112.9408,5259.0
2022-03-28 13:55:00,120.15,120.28,120.13,120.27,8106.0,112.8844,113.0065,112.8656,112.9971,8106.0
2022-03-28 14:00:00,120.25,120.26,120.11,120.14,9103.0,112.9783,112.9877,112.8468,112.875,9103.0
2022-03-28 14:05:00,120.15,120.18,120.06,120.18,3163.0,112.8844,112.9126,112.7998,112.9126,3163.0
2022-03-28 14:10:00,120.2,120.2,120.05,120.2,8773.0,112.9314,112.9314,112.7904,112.9314,8773.0
2022-03-28 14:15:00,120.19,120.34,120.18,120.23,24014.0,112.922,113.0629,112.9126,112.9596,24014.0
2022-03-28 14:20:00,120.2,120.34,120.2,120.34,2272.0,112.9314,113.0629,112.9314,113.0629,2272.0
2022-03-28 14:25:00,120.31,120.4,120.28,120.33,8472.0,113.0347,113.1193,113.0065,113.0535,8472.0
2022-03-28 14:30:00,120.33,120.35,120.32,120.33,4954.0,113.0535,113.0723,113.0441,113.0535,4954.0
2022-03-28 14:35:00,120.35,120.35,120.26,120.26,13348.0,113.0723,113.0723,112.9877,112.9877,13348.0
2022-03-28 14:40:00,120.26,120.47,120.23,120.4,10568.0,112.9877,113.185,112.9596,113.1193,10568.0
2022-03-28 14:45:00,120.35,120.44,120.34,120.44,3483.0,113.0723,113.1569,113.0629,113.1569,3483.0
2022-03-28 14:50:00,120.49,120.54,120.47,120.54,7503.0,113.2038,113.2508,113.185,113.2508,7503.0
2022-03-28 14:55:00,120.52,120.62,120.51,120.61,5441.0,113.232,113.326,113.2226,113.3166,5441.0
2022-03-28 15:00:00,120.64,120.75,120.6,120.72,14136.0,113.3448,113.4481,113.3072,113.4199,14136.0
2022-03-28 15:05:00,120.74,120.85,120.74,120.75,15539.0,113.4387,113.5421,113.4387,113.4481,15539.0
2022-03-28 15:10:00,120.75,120.8,120.66,120.8,15346.0,113.4481,113.4951,113.3636,113.4951,15346.0
2022-03-28 15:15:00,120.82,120.87,120.81,120.82,9486.0,113.5139,113.5609,113.5045,113.5139,9486.0
2022-03-28 15:20:00,120.86,120.87,120.72,120.73,15888.0,113.5515,113.5609,113.4199,113.4293,15888.0
2022-03-28 15:25:00,120.73,120.88,120.72,120.88,12871.0,113.4293,113.5702,113.4199,113.5702,12871.0
2022-03-28 15:30:00,120.89,121.0,120.82,120.94,25570.0,113.5796,113.683,113.5139,113.6266,25570.0
2022-03-28 15:35:00,120.95,121.05,120.8,120.82,20938.0,113.636,113.73,113.4951,113.5139,20938.0
2022-03-28 15:40:00,120.8,120.9,120.77,120.86,12754.0,113.4951,113.589,113.4669,113.5515,12754.0
2022-03-28 15:45:00,120.85,121.09,120.85,121.08,16882.0,113.5421,113.7676,113.5421,113.7582,16882.0
2022-03-28 15:50:00,121.05,121.05,120.9,120.98,23656.0,113.73,113.73,113.589,113.6642,23656.0
2022-03-28 15:55:00,120.98,121.19,120.85,121.18,67233.0,113.6642,113.8615,113.5421,113.8521,67233.0
2022-03-29 09:30:00,122.77,123.93,122.28,123.57,30940.0,115.346,116.4358,114.8856,116.0976,30940.0
2022-03-29 09:35:00,123.73,124.3,123.72,124.1,19497.0,116.2479,116.7834,116.2385,116.5955,19497.0
2022-03-29 09:40:00,124.1,124.34,124.09,124.14,10339.0,116.5955,116.821,116.5861,116.6331,10339.0
2022-03-29 09:45:00,124.11,124.26,123.44,123.58,14855.0,116.6049,116.7459,115.9754,116.107,14855.0
2022-03-29 09:50:00,123.58,123.77,123.56,123.77,10573.0,116.107,116.2855,116.0882,116.2855,10573.0
2022-03-29 09:55:00,123.87,123.91,123.15,123.15,25445.0,116.3794,116.417,115.703,115.703,25445.0
2022-03-29 10:00:00,123.17,123.18,122.89,123.01,12261.0,115.7218,115.7312,115.4587,115.5714,12261.0
2022-03-29 10:05:00,123.07,123.19,122.99,123.19,10469.0,115.6278,115.7406,115.5527,115.7406,10469.0
2022-03-29 10:10:00,123.18,123.3,122.84,122.91,10382.0,115.7312,115.8439,115.4117,115.4775,10382.0
2022-03-29 10:15:00,122.96,122.99,122.53,122.57,8692.0,115.5245,115.5527,115.1205,115.1581,8692.0
2022-03-29 10:20:00,122.6,122.91,122.54,122.77,18431.0,115.1862,115.4775,115.1299,115.346,18431.0
2022-03-29 10:25:00,122.73,122.77,122.53,122.73,19101.0,115.3084,115.346,115.1205,115.3084,19101.0
2022-03-29 10:30:00,122.74,122.76,122.5,122.55,10028.0,115.3178,115.3366,115.0923,115.1393,10028.0
2022-03-29 10:35:00,122.54,122.54,122.22,122.45,13867.0,115.1299,115.1299,114.8292,115.0453,13867.0
2022-03-29 10:40:00,122.45,122.47,122.18,122.18,12962.0,115.0453,115.0641,114.7916,114.7916,12962.0
2022-03-29 10:45:00,122.19,122.32,121.81,121.97,17586.0,114.801,114.9232,114.444,114.5943,17586.0
2022-03-29 10:50:00,122.01,122.29,122.01,122.29,5909.0,114.6319,114.895,114.6319,114.895,5909.0
2022-03-29 10:55:00,122.32,122.59,122.32,122.55,10012.0,114.9232,115.1768,114.9232,115.1393,10012.0
2022-03-29 11:00:00,122.58,122.64,122.45,122.49,15337.0,115.1674,115.2238,115.0453,115.0829,15337.0
2022-03-29 11:05:00,122.49,122.59,122.42,122.58,5764.0,115.0829,115.1768,115.0171,115.1674,5764.0
2022-03-29 11:10:00,122.61,122.63,122.28,122.28,7796.0,115.1956,115.2144,114.8856,114.8856,7796.0
2022-03-29 11:15:00,122.29,122.39,122.12,122.2,14907.0,114.895,114.9889,114.7353,114.8104,14907.0
2022-03-29 11:20:00,122.19,122.26,121.93,121.93,30484.0,114.801,114.8668,114.5568,114.5568,30484.0
2022-03-29 11:25:00,122.03,122.13,121.96,121.96,15168.0,114.6507,114.7447,114.5849,114.5849,15168.0
2022-03-29 11:30:00,121.96,122.13,121.94,122.09,17305.0,114.5849,114.7447,114.5662,114.7071,17305.0
2022-03-29 11:35:00,122.1,122.18,122.05,122.16,7355.0,114.7165,114.7916,114.6695,114.7728,7355.0
2022-03-29 11:40:00,122.17,122.2,122.05,122.18,9149.0,114.7822,114.8104,114.6695,114.7916,9149.0
2022-03-29 11:45:00,122.18,122.27,122.18,122.23,11149.0,114.7916,114.8762,114.7916,114.8386,11149.0
2022-03-29 11:50:00,122.23,122.28,122.14,122.28,9549.0,114.8386,114.8856,114.7541,114.8856,9549.0
2022-03-29 11:55:00,122.29,122.45,122.23,122.34,10205.0,114.895,115.0453,114.8386,114.942,10205.0
2022-03-29 12:00:00,122.38,122.46,122.25,122.35,7800.0,114.9795,115.0547,114.8574,114.9514,7800.0
2022-03-29 12:05:00,122.36,122.37,122.21,122.24,13995.0,114.9608,114.9701,114.8198,114.848,13995.0
2022-03-29 12:10:00,122.24,122.35,122.23,122.33,6487.0,114.848,114.9514,114.8386,114.9326,6487.0
2022-03-29 12:15:00,122.39,122.39,122.29,122.35,5230.0,114.9889,114.9889,114.895,114.9514,5230.0
2022-03-29 12:20:00,122.36,122.38,122.16,122.16,4895.0,114.9608,114.9795,114.7728,114.7728,4895.0
2022-03-29 12:25:00,122.14,122.14,121.95,122.01,22123.0,114.7541,114.7541,114.5755,114.6319,22123.0
2022-03-29 12:30:00,122.01,122.01,121.76,121.85,14108.0,114.6319,114.6319,114.397,114.4816,14108.0
2022-03-29 12:35:00,121.94,122.2,121.94,122.15,24093.0,114.5662,114.8104,114.5662,114.7635,24093.0
2022-03-29 12:40:00,122.18,122.18,122.1,122.1,6161.0,114.7916,114.7916,114.7165,114.7165,6161.0
2022-03-29 12:45:00,122.18,122.18,122.02,122.02,6560.0,114.7916,114.7916,114.6413,114.6413,6560.0
2022-03-29 12:50:00,122.04,122.05,121.88,121.94,9577.0,114.6601,114.6695,114.5098,114.5662,9577.0
2022-03-29 12:55:00,121.94,122.01,121.94,122.0,16259.0,114.5662,114.6319,114.5662,114.6225,16259.0
2022-03-29 13:00:00,121.95,122.0,121.9,122.0,5956.0,114.5755,114.6225,114.5286,114.6225,5956.0
2022-03-29 13:05:00,122.01,122.01,121.95,121.95,3996.0,114.6319,114.6319,114.5755,114.5755,3996.0
2022-03-29 13:10:00,121.97,122.0,121.78,121.79,6381.0,114.5943,114.6225,114.4158,114.4252,6381.0
2022-03-29 13:15:00,121.8,121.94,121.78,121.89,7083.0,114.4346,114.5662,114.4158,114.5192,7083.0
2022-03-29 13:20:00,121.89,121.89,121.75,121.88,4390.0,114.5192,114.5192,114.3876,114.5098,4390.0
2022-03-29 13:25:00,121.88,121.95,121.88,121.95,4978.0,114.5098,114.5755,114.5098,114.5755,4978.0
2022-03-29 13:30:00,121.96,121.99,121.89,121.9,6281.0,114.5849,114.6131,114.5192,114.5286,6281.0
2022-03-29 13:35:00,121.87,122.02,121.83,121.97,5726.0,114.5004,114.6413,114.4628,114.5943,5726.0
2022-03-29 13:40:00,121.97,122.02,121.92,121.97,6729.0,114.5943,114.6413,114.5474,114.5943,6729.0
2022-03-29 13:45:00,122.0,122.04,121.78,121.89,9486.0,114.6225,114.6601,114.4158,114.5192,9486.0
2022-03-29 13:50:00,121.9,121.96,121.84,121.87,4067.0,114.5286,114.5849,114.4722,114.5004,4067.0
2022-03-29 13:55:00,121.89,122.03,121.88,122.02,7771.0,114.5192,114.6507,114.5098,114.6413,7771.0
2022-03-29 14:00:00,122.01,122.02,121.93,121.94,8676.0,114.6319,114.6413,114.5568,114.5662,8676.0
2022-03-29 14:05:00,121.94,122.0,121.92,122.0,9789.0,114.5662,114.6225,114.5474,114.6225,9789.0
2022-03-29 14:10:00,122.0,122.04,121.96,122.02,10619.0,114.6225,114.6601,114.5849,114.6413,10619.0
2022-03-29 14:15:00,122.02,122.02,121.9,121.96,4942.0,114.6413,114.6413,114.5286,114.5849,4942.0
2022-03-29 14:20:00,121.97,122.03,121.94,122.02,11717.0,114.5943,114.6507,114.5662,114.6413,11717.0
2022-03-29 14:25:00,122.0,122.18,122.0,122.14,7200.0,114.6225,114.7916,114.6225,114.7541,7200.0
2022-03-29 14:30:00,122.15,122.17,122.07,122.07,16852.0,114.7635,114.7822,114.6883,114.6883,16852.0
2022-03-29 14:35:00,122.13,122.22,122.07,122.18,17954.0,114.7447,114.8292,114.6883,114.7916,17954.0
2022-03-29 14:40:00,122.17,122.2,122.07,122.13,11637.0,114.7822,114.8104,114.6883,114.7447,11637.0
2022-03-29 14:45:00,122.15,122.22,122.07,122.21,11738.0,114.7635,114.8292,114.6883,114.8198,11738.0
2022-03-29 14:50:00,122.17,122.22,122.12,122.17,9040.0,114.7822,114.8292,114.7353,114.7822,9040.0
2022-03-29 14:55:00,122.2,122.23,122.15,122.19,15967.0,114.8104,114.8386,114.7635,114.801,15967.0
2022-03-29 15:00:00,122.19,122.19,122.08,122.09,13824.0,114.801,114.801,114.6977,114.7071,13824.0
2022-03-29 15:05:00,122.1,122.11,121.99,122.01,16839.0,114.7165,114.7259,114.6131,114.6319,16839.0
2022-03-29 15:10:00,122.02,122.06,121.99,121.99,14386.0,114.6413,114.6789,114.6131,114.6131,14386.0
2022-03-29 15:15:00,122.0,122.06,121.97,122.03,16705.0,114.6225,114.6789,114.5943,114.6507,16705.0
2022-03-29 15:20:00,122.03,122.09,121.98,121.98,18944.0,114.6507,114.7071,114.6037,114.6037,18944.0
2022-03-29 15:25:00,122.01,122.05,121.95,122.03,21024.0,114.6319,114.6695,114.5755,114.6507,21024.0
2022-03-29 15:30:00,122.03,122.37,122.01,122.21,25738.0,114.6507,114.9701,114.6319,114.8198,25738.0
2022-03-29 15:35:00,122.22,122.25,122.06,122.09,22633.0,114.8292,114.8574,114.6789,114.7071,22633.0
2022-03-29 15:40:00,122.08,122.16,122.05,122.12,27615.0,114.6977,114.7728,114.6695,114.7353,27615.0
2022-03-29 15:45:00,122.14,122.17,121.95,122.0,29078.0,114.7541,114.7822,114.5755,114.6225,29078.0
2022-03-29 15:50:00,122.01,122.01,121.85,121.98,27915.0,114.6319,114.6319,114.4816,114.6037,27915.0
2022-03-29 15:55:00,121.98,122.23,121.94,122.21,138093.0,114.6037,114.8386,114.5662,114.8198,138093.0
2022-03-30 09:30:00,121.51,121.74,120.99,121.39,19942.0,114.1622,114.3782,113.6736,114.0494,19942.0
2022-03-30 09:35:00,121.51,121.75,121.38,121.51,13647.0,114.1622,114.3876,114.04,114.1622,13647.0
2022-03-30 09:40:00,121.68,121.99,121.67,121.99,10027.0,114.3219,114.6131,114.3125,114.6131,10027.0
2022-03-30 09:45:00,122.01,122.3,121.94,122.3,9775.0,114.6319,114.9044,114.5662,114.9044,9775.0
2022-03-30 09:50:00,122.38,122.39,122.01,122.22,11792.0,114.9795,114.9889,114.6319,114.8292,11792.0
2022-03-30 09:55:00,122.22,123.05,122.18,122.93,21937.0,114.8292,115.609,114.7916,115.4963,21937.0
2022-03-30 10:00:00,122.93,122.94,122.73,122.89,7071.0,115.4963,115.5057,115.3084,115.4587,7071.0
2022-03-30 10:05:00,122.94,123.05,122.88,122.9,11390.0,115.5057,115.609,115.4493,115.4681,11390.0
2022-03-30 10:10:00,122.89,123.02,122.72,122.75,41551.0,115.4587,115.5808,115.299,115.3272,41551.0
2022-03-30 10:15:00,122.75,122.88,122.5,122.5,8629.0,115.3272,115.4493,115.0923,115.0923,8629.0
2022-03-30 10:20:00,122.5,122.53,122.36,122.39,5428.0,115.0923,115.1205,114.9608,114.9889,5428.0
2022-03-30 10:25:00,122.4,122.4,122.1,122.22,7195.0,114.9983,114.9983,114.7165,114.8292,7195.0
2022-03-30 10:30:00,122.24,122.35,122.24,122.3,3459.0,114.848,114.9514,114.848,114.9044,3459.0
2022-03-30 10:35:00,122.37,122.38,122.21,122.24,7626.0,114.9701,114.9795,114.8198,114.848,7626.0
2022-03-30 10:40:00,122.27,122.28,122.15,122.19,6484.0,114.8762,114.8856,114.7635,114.801,6484.0
2022-03-30 10:45:00,122.17,122.35,122.11,122.26,9983.0,114.7822,114.9514,114.7259,114.8668,9983.0
2022-03-30 10:50:00,122.31,122.34,122.04,122.04,7092.0,114.9138,114.942,114.6601,114.6601,7092.0
2022-03-30 10:55:00,122.04,122.08,121.93,121.93,8875.0,114.6601,114.6977,114.5568,114.5568,8875.0
2022-03-30 11:00:00,121.96,122.03,121.91,122.0,11484.0,114.5849,114.6507,114.538,114.6225,11484.0
2022-03-30 11:05:00,122.0,122.03,121.82,121.82,5017.0,114.6225,114.6507,114.4534,114.4534,5017.0
2022-03-30 11:10:00,121.82,122.0,121.65,121.65,11808.0,114.4534,114.6225,114.2937,114.2937,11808.0
2022-03-30 11:15:00,121.69,122.04,121.69,121.96,11946.0,114.3313,114.6601,114.3313,114.5849,11946.0
2022-03-30 11:20:00,121.96,121.98,121.68,121.8,6196.0,114.5849,114.6037,114.3219,114.4346,6196.0
2022-03-30 11:25:00,121.8,121.86,121.76,121.78,11073.0,114.4346,114.491,114.397,114.4158,11073.0
2022-03-30 11:30:00,121.78,121.78,121.62,121.65,3740.0,114.4158,114.4158,114.2655,114.2937,3740.0
2022-03-30 11:35:00,121.69,121.94,121.69,121.84,4699.0,114.3313,114.5662,114.3313,114.4722,4699.0
2022-03-30 11:40:00,121.84,121.88,121.83,121.88,6433.0,114.4722,114.5098,114.4628,114.5098,6433.0
2022-03-30 11:45:00,121.89,122.0,121.89,121.99,5888.0,114.5192,114.6225,114.5192,114.6131,5888.0
2022-03-30 11:50:00,121.99,122.01,121.92,121.93,2218.0,114.6131,114.6319,114.5474,114.5568,2218.0
2022-03-30 11:55:00,121.94,121.97,121.9,121.95,6089.0,114.5662,114.5943,114.5286,114.5755,6089.0
2022-03-30 12:00:00,121.98,122.12,121.98,122.09,8074.0,114.6037,114.7353,114.6037,114.7071,8074.0
2022-03-30 12:05:00,122.09,122.09,121.93,121.94,5306.0,114.7071,114.7071,114.5568,114.5662,5306.0
2022-03-30 12:10:00,121.94,121.99,121.94,121.98,4289.0,114.5662,114.6131,114.5662,114.6037,4289.0
2022-03-30 12:15:00,121.98,122.02,121.96,121.98,8394.0,114.6037,114.6413,114.5849,114.6037,8394.0
2022-03-30 12:20:00,121.98,122.0,121.87,121.95,9301.0,114.6037,114.6225,114.5004,114.5755,9301.0
2022-03-30 12:25:00,121.95,121.96,121.94,121.94,3015.0,114.5755,114.5849,114.5662,114.5662,3015.0
2022-03-30 12:30:00,121.97,122.02,121.92,122.01,5079.0,114.5943,114.6413,114.5474,114.6319,5079.0
2022-03-30 12:35:00,122.04,122.07,121.79,121.92,31713.0,114.6601,114.6883,114.4252,114.5474,31713.0
2022-03-30 12:40:00,121.96,121.96,121.86,121.86,5655.0,114.5849,114.5849,114.491,114.491,5655.0
2022-03-30 12:45:00,121.9,121.9,121.81,121.9,5568.0,114.5286,114.5286,114.444,114.5286,5568.0
2022-03-30 12:50:00,121.91,121.96,121.91,121.92,7559.0,114.538,114.5849,114.538,114.5474,7559.0
2022-03-30 12:55:00,121.92,121.95,121.89,121.94,6486.0,114.5474,114.5755,114.5192,114.5662,6486.0
2022-03-30 13:00:00,121.95,121.95,121.5,121.54,25990.0,114.5755,114.5755,114.1528,114.1903,25990.0
2022-03-30 13:05:00,121.49,121.54,121.36,121.47,11059.0,114.1434,114.1903,114.0212,114.1246,11059.0
2022-03-30 13:10:00,121.51,121.59,121.5,121.59,7872.0,114.1622,114.2373,114.1528,114.2373,7872.0
2022-03-30 13:15:00,121.6,121.61,121.23,121.27,16735.0,114.2467,114.2561,113.8991,113.9367,16735.0
2022-03-30 13:20:00,121.27,121.43,121.22,121.42,9465.0,113.9367,114.087,113.8897,114.0776,9465.0
2022-03-30 13:25:00,121.42,121.43,121.31,121.36,11340.0,114.0776,114.087,113.9742,114.0212,11340.0
2022-03-30 13:30:00,121.37,121.48,121.37,121.38,6184.0,114.0306,114.134,114.0306,114.04,6184.0
2022-03-30 13:35:00,121.37,121.39,121.19,121.19,12571.0,114.0306,114.0494,113.8615,113.8615,12571.0
2022-03-30 13:40:00,121.2,121.31,121.18,121.25,18768.0,113.8709,113.9742,113.8521,113.9179,18768.0
2022-03-30 13:45:00,121.25,121.32,121.16,121.19,14575.0,113.9179,113.9836,113.8333,113.8615,14575.0
2022-03-30 13:50:00,121.23,121.28,121.18,121.25,14714.0,113.8991,113.9461,113.8521,113.9179,14714.0
2022-03-30 13:55:00,121.26,121.29,121.2,121.22,13563.0,113.9273,113.9555,113.8709,113.8897,13563.0
2022-03-30 14:00:00,121.25,121.31,121.19,121.27,25068.0,113.9179,113.9742,113.8615,113.9367,25068.0
2022-03-30 14:05:00,121.28,121.32,121.21,121.25,14772.0,113.9461,113.9836,113.8803,113.9179,14772.0
2022-03-30 14:10:00,121.27,121.39,121.25,121.36,15117.0,113.9367,114.0494,113.9179,114.0212,15117.0
2022-03-30 14:15:00,121.37,121.38,121.22,121.24,10511.0,114.0306,114.04,113.8897,113.9085,10511.0
2022-03-30 14:20:00,121.25,121.32,121.24,121.28,7805.0,113.9179,113.9836,113.9085,113.9461,7805.0
2022-03-30 14:25:00,121.31,121.34,121.18,121.22,11736.0,113.9742,114.0024,113.8521,113.8897,11736.0
2022-03-30 14:30:00,121.18,121.23,121.08,121.1,21481.0,113.8521,113.8991,113.7582,113.7769,21481.0
2022-03-30 14:35:00,121.1,121.16,121.04,121.09,56306.0,113.7769,113.8333,113.7206,113.7676,56306.0
2022-03-30 14:40:00,121.1,121.13,120.83,120.87,31425.0,113.7769,113.8051,113.5233,113.5609,31425.0
2022-03-30 14:45:00,120.86,121.01,120.85,121.01,12629.0,113.5515,113.6924,113.5421,113.6924,12629.0
2022-03-30 14:50:00,121.02,121.13,121.0,121.04,18959.0,113.7018,113.8051,113.683,113.7206,18959.0
2022-03-30 14:55:00,121.06,121.12,121.0,121.06,17671.0,113.7394,113.7957,113.683,113.7394,17671.0
2022-03-30 15:00:00,121.06,121.06,120.97,120.98,14647.0,113.7394,113.7394,113.6548,113.6642,14647.0
2022-03-30 15:05:00,120.95,121.02,120.95,121.01,11143.0,113.636,113.7018,113.636,113.6924,11143.0
2022-03-30 15:10:00,121.01,121.04,120.96,120.96,14230.0,113.6924,113.7206,113.6454,113.6454,14230.0
2022-03-30 15:15:00,120.98,121.02,120.94,121.0,10752.0,113.6642,113.7018,113.6266,113.683,10752.0
2022-03-30 15:20:00,120.99,121.02,120.79,120.79,6949.0,113.6736,113.7018,113.4857,113.4857,6949.0
2022-03-30 15:25:00,120.79,120.85,120.7,120.83,25864.0,113.4857,113.5421,113.4011,113.5233,25864.0
2022-03-30 15:30:00,120.84,120.98,120.73,120.75,26906.0,113.5327,113.6642,113.4293,113.4481,26906.0
2022-03-30 15:35:00,120.78,120.99,120.78,120.81,27804.0,113.4763,113.6736,113.4763,113.5045,27804.0
2022-03-30 15:40:00,120.79,120.98,120.73,120.95,37643.0,113.4857,113.6642,113.4293,113.636,37643.0
2022-03-30 15:45:00,120.95,120.97,120.72,120.74,74546.0,113.636,113.6548,113.4199,113.4387,74546.0
2022-03-30 15:50:00,120.72,120.75,120.61,120.68,45877.0,113.4199,113.4481,113.3166,113.3823,45877.0
2022-03-30 15:55:00,120.69,120.79,120.62,120.79,263223.0,113.3917,113.4857,113.326,113.4857,263223.0
2022-03-31 09:30:00,121.19,121.74,121.07,121.64,21274.0,113.8615,114.3782,113.7488,114.2843,21274.0
2022-03-31 09:35:00,121.7,121.89,121.41,121.89,11972.0,114.3407,114.5192,114.0682,114.5192,11972.0
2022-03-31 09:40:00,121.84,122.04,121.68,121.98,29291.0,114.4722,114.6601,114.3219,114.6037,29291.0
2022-03-31 09:45:00,121.91,122.12,121.91,122.12,17582.0,114.538,114.7353,114.538,114.7353,17582.0
2022-03-31 09:50:00,122.11,122.31,122.07,122.12,13613.0,114.7259,114.9138,114.6883,114.7353,13613.0
2022-03-31 09:55:00,122.07,122.1,121.85,121.85,13727.0,114.6883,114.7165,114.4816,114.4816,13727.0
2022-03-31 10:00:00,121.94,121.99,121.31,121.31,12980.0,114.5662,114.6131,113.9742,113.9742,12980.0
2022-03-31 10:05:00,121.41,121.48,121.19,121.19,10247.0,114.0682,114.134,113.8615,113.8615,10247.0
2022-03-31 10:10:00,121.32,121.47,121.2,121.39,8617.0,113.9836,114.1246,113.8709,114.0494,8617.0
2022-03-31 10:15:00,121.44,121.5,121.38,121.41,4212.0,114.0964,114.1528,114.04,114.0682,4212.0
2022-03-31 10:20:00,121.41,121.52,121.28,121.42,13046.0,114.0682,114.1715,113.9461,114.0776,13046.0
2022-03-31 10:25:00,121.43,121.5,121.32,121.47,10107.0,114.087,114.1528,113.9836,114.1246,10107.0
2022-03-31 10:30:00,121.46,121.67,121.46,121.67,19220.0,114.1152,114.3125,114.1152,114.3125,19220.0
2022-03-31 10:35:00,121.68,121.78,121.61,121.63,12307.0,114.3219,114.4158,114.2561,114.2749,12307.0
2022-03-31 10:40:00,121.63,121.67,121.53,121.55,9489.0,114.2749,114.3125,114.1809,114.1997,9489.0
2022-03-31 10:45:00,121.55,121.72,121.51,121.67,6106.0,114.1997,114.3595,114.1622,114.3125,6106.0
2022-03-31 10:50:00,121.67,121.71,121.66,121.66,4606.0,114.3125,114.3501,114.3031,114.3031,4606.0
2022-03-31 10:55:00,121.67,121.69,121.54,121.56,7306.0,114.3125,114.3313,114.1903,114.2091,7306.0
2022-03-31 11:00:00,121.57,121.6,121.47,121.53,7644.0,114.2185,114.2467,114.1246,114.1809,7644.0
2022-03-31 11:05:00,121.5,121.56,121.46,121.52,4486.0,114.1528,114.2091,114.1152,114.1715,4486.0
2022-03-31 11:10:00,121.42,121.52,121.07,121.09,19191.0,114.0776,114.1715,113.7488,113.7676,19191.0
2022-03-31 11:15:00,121.13,121.16,121.02,121.06,8042.0,113.8051,113.8333,113.7018,113.7394,8042.0
2022-03-31 11:20:00,121.05,121.1,120.94,120.95,9988.0,113.73,113.7769,113.6266,113.636,9988.0
2022-03-31 11:25:00,120.94,120.99,120.86,120.94,6438.0,113.6266,113.6736,113.5515,113.6266,6438.0
2022-03-31 11:30:00,120.99,121.0,120.76,120.76,5403.0,113.6736,113.683,113.4575,113.4575,5403.0
2022-03-31 11:35:00,120.81,120.84,120.77,120.78,8750.0,113.5045,113.5327,113.4669,113.4763,8750.0
2022-03-31 11:40:00,120.84,121.05,120.81,120.94,6990.0,113.5327,113.73,113.5045,113.6266,6990.0
2022-03-31 11:45:00,120.9,121.0,120.89,120.89,6185.0,113.589,113.683,113.5796,113.5796,6185.0
2022-03-31 11:50:00,120.89,120.95,120.76,120.76,4974.0,113.5796,113.636,113.4575,113.4575,4974.0
2022-03-31 11:55:00,120.76,120.9,120.64,120.89,5957.0,113.4575,113.589,113.3448,113.5796,5957.0
2022-03-31 12:00:00,120.94,120.96,120.63,120.68,8410.0,113.6266,113.6454,113.3354,113.3823,8410.0
2022-03-31 12:05:00,120.65,120.84,120.65,120.79,6986.0,113.3542,113.5327,113.3542,113.4857,6986.0
2022-03-31 12:10:00,120.83,120.87,120.76,120.8,5160.0,113.5233,113.5609,113.4575,113.4951,5160.0
2022-03-31 12:15:00,120.81,120.89,120.71,120.73,9784.0,113.5045,113.5796,113.4105,113.4293,9784.0
2022-03-31 12:20:00,120.71,120.72,120.58,120.58,5600.0,113.4105,113.4199,113.2884,113.2884,5600.0
2022-03-31 12:25:00,120.54,120.54,120.1,120.17,29198.0,113.2508,113.2508,112.8374,112.9032,29198.0
2022-03-31 12:30:00,120.18,120.5,120.17,120.3,10339.0,112.9126,113.2132,112.9032,113.0253,10339.0
2022-03-31 12:35:00,120.3,120.54,120.3,120.45,11062.0,113.0253,113.2508,113.0253,113.1663,11062.0
2022-03-31 12:40:00,120.45,120.51,120.39,120.48,22969.0,113.1663,113.2226,113.1099,113.1944,22969.0
2022-03-31 12:45:00,120.5,120.5,120.17,120.17,29191.0,113.2132,113.2132,112.9032,112.9032,29191.0
2022-03-31 12:50:00,120.18,120.38,120.06,120.29,46150.0,112.9126,113.1005,112.7998,113.0159,46150.0
2022-03-31 12:55:00,120.38,120.46,120.14,120.15,32144.0,113.1005,113.1756,112.875,112.8844,32144.0
2022-03-31 13:00:00,120.16,120.46,120.15,120.34,17086.0,112.8938,113.1756,112.8844,113.0629,17086.0
2022-03-31 13:05:00,120.32,120.4,120.15,120.29,21809.0,113.0441,113.1193,112.8844,113.0159,21809.0
2022-03-31 13:10:00,120.32,120.32,120.16,120.16,26700.0,113.0441,113.0441,112.8938,112.8938,26700.0
2022-03-31 13:15:00,120.18,120.23,120.02,120.22,35043.0,112.9126,112.9596,112.7623,112.9502,35043.0
2022-03-31 13:20:00,120.23,120.24,119.97,120.0,35615.0,112.9596,112.969,112.7153,112.7435,35615.0
2022-03-31 13:25:00,120.02,120.21,119.96,120.15,54079.0,112.7623,112.9408,112.7059,112.8844,54079.0
2022-03-31 13:30:00,120.18,120.26,119.97,120.02,33223.0,112.9126,112.9877,112.7153,112.7623,33223.0
2022-03-31 13:35:00,120.0,120.02,119.79,119.82,35126.0,112.7435,112.7623,112.5462,112.5743,35126.0
2022-03-31 13:40:00,119.81,120.15,119.8,120.06,35394.0,112.565,112.8844,112.5556,112.7998,35394.0
2022-03-31 13:45:00,120.07,120.17,119.77,119.97,80323.0,112.8092,112.9032,112.5274,112.7153,80323.0
2022-03-31 13:50:00,119.97,120.24,119.96,120.11,23809.0,112.7153,112.969,112.7059,112.8468,23809.0
2022-03-31 13:55:00,120.11,120.22,119.82,120.02,38799.0,112.8468,112.9502,112.5743,112.7623,38799.0
2022-03-31 14:00:00,119.98,120.02,119.71,119.71,18153.0,112.7247,112.7623,112.471,112.471,18153.0
2022-03-31 14:05:00,119.73,119.75,119.49,119.52,35648.0,112.4898,112.5086,112.2643,112.2925,35648.0
2022-03-31 14:10:00,119.52,119.53,119.25,119.27,40536.0,112.2925,112.3019,112.0388,112.0576,40536.0
2022-03-31 14:15:00,119.27,119.37,119.06,119.17,59301.0,112.0576,112.1516,111.8603,111.9637,59301.0
2022-03-31 14:20:00,119.17,119.25,119.05,119.14,50781.0,111.9637,112.0388,111.8509,111.9355,50781.0
2022-03-31 14:25:00,119.13,119.13,118.88,119.07,57832.0,111.9261,111.9261,111.6912,111.8697,57832.0
2022-03-31 14:30:00,119.08,119.61,119.05,119.23,56401.0,111.8791,112.377,111.8509,112.02,56401.0
2022-03-31 14:35:00,119.23,119.79,119.2,119.79,38584.0,112.02,112.5462,111.9918,112.5462,38584.0
2022-03-31 14:40:00,119.86,120.0,119.81,119.91,20054.0,112.6119,112.7435,112.565,112.6589,20054.0
2022-03-31 14:45:00,119.9,119.92,119.62,119.84,33782.0,112.6495,112.6683,112.3864,112.5931,33782.0
2022-03-31 14:50:00,119.78,119.89,119.66,119.66,35307.0,112.5368,112.6401,112.424,112.424,35307.0
2022-03-31 14:55:00,119.65,119.88,119.65,119.8,22796.0,112.4146,112.6307,112.4146,112.5556,22796.0
2022-03-31 15:00:00,119.8,119.95,119.62,119.71,78845.0,112.5556,112.6965,112.3864,112.471,78845.0
2022-03-31 15:05:00,119.71,119.75,119.61,119.73,37628.0,112.471,112.5086,112.377,112.4898,37628.0
2022-03-31 15:10:00,119.73,119.73,119.48,119.54,51164.0,112.4898,112.4898,112.2549,112.3113,51164.0
2022-03-31 15:15:00,119.55,119.57,119.37,119.48,69144.0,112.3207,112.3395,112.1516,112.2549,69144.0
2022-03-31 15:20:00,119.48,119.48,119.29,119.4,24141.0,112.2549,112.2549,112.0764,112.1797,24141.0
2022-03-31 15:25:00,119.41,119.51,119.41,119.49,30920.0,112.1891,112.2831,112.1891,112.2643,30920.0
2022-03-31 15:30:00,119.5,119.5,119.34,119.39,29834.0,112.2737,112.2737,112.1234,112.1704,29834.0
2022-03-31 15:35:00,119.37,119.47,119.31,119.36,33653.0,112.1516,112.2455,112.0952,112.1422,33653.0
2022-03-31 15:40:00,119.34,119.4,119.25,119.26,30989.0,112.1234,112.1797,112.0388,112.0482,30989.0
2022-03-31 15:45:00,119.25,119.3,119.05,119.09,109749.0,112.0388,112.0858,111.8509,111.8885,109749.0
2022-03-31 15:50:00,119.08,119.16,118.98,119.09,187364.0,111.8791,111.9543,111.7851,111.8885,187364.0
2022-03-31 15:55:00,119.1,119.13,118.49,118.57,222461.0,111.8979,111.9261,111.3248,111.3999,222461.0
2022-04-01 09:30:00,118.93,119.52,118.76,118.76,19615.0,111.7382,112.2925,111.5784,111.5784,19615.0
2022-04-01 09:35:00,118.97,119.1,118.09,119.1,22097.0,111.7757,111.8979,110.949,111.8979,22097.0
2022-04-01 09:40:00,118.91,119.2,118.74,119.14,7380.0,111.7194,111.9918,111.5597,111.9355,7380.0
2022-04-01 09:45:00,119.12,119.12,118.67,118.84,7798.0,111.9167,111.9167,111.4939,111.6536,7798.0
2022-04-01 09:50:00,118.87,119.02,118.87,118.96,7617.0,111.6818,111.8227,111.6818,111.7664,7617.0
2022-04-01 09:55:00,118.94,119.12,118.84,118.98,14410.0,111.7476,111.9167,111.6536,111.7851,14410.0
2022-04-01 10:00:00,118.98,119.0,118.83,118.95,16090.0,111.7851,111.8039,111.6442,111.757,16090.0
2022-04-01 10:05:00,118.95,119.11,118.87,118.87,13504.0,111.757,111.9073,111.6818,111.6818,13504.0
2022-04-01 10:10:00,118.91,119.01,118.75,118.75,9278.0,111.7194,111.8133,111.5691,111.5691,9278.0
2022-04-01 10:15:00,118.77,118.79,118.3,118.31,13186.0,111.5878,111.6066,111.1463,111.1557,13186.0
2022-04-01 10:20:00,118.33,118.35,117.94,117.98,12791.0,111.1745,111.1932,110.808,110.8456,12791.0
2022-04-01 10:25:00,118.03,118.07,117.87,117.97,11782.0,110.8926,110.9302,110.7423,110.8362,11782.0
2022-04-01 10:30:00,118.0,118.28,118.0,118.14,6567.0,110.8644,111.1275,110.8644,110.9959,6567.0
2022-04-01 10:35:00,118.15,118.23,117.98,118.0,7564.0,111.0053,111.0805,110.8456,110.8644,7564.0
2022-04-01 10:40:00,117.97,118.16,117.73,117.85,20411.0,110.8362,111.0147,110.6107,110.7235,20411.0
2022-04-01 10:45:00,117.82,118.08,117.81,118.08,11275.0,110.6953,110.9396,110.6859,110.9396,11275.0
2022-04-01 10:50:00,118.08,118.41,118.08,118.23,12083.0,110.9396,111.2496,110.9396,111.0805,12083.0
2022-04-01 10:55:00,118.25,118.31,118.0,118.0,11330.0,111.0993,111.1557,110.8644,110.8644,11330.0
2022-04-01 11:00:00,118.02,118.16,117.94,118.04,15026.0,110.8832,111.0147,110.808,110.902,15026.0
2022-04-01 11:05:00,118.06,118.33,118.03,118.25,7529.0,110.9208,111.1745,110.8926,111.0993,7529.0
2022-04-01 11:10:00,118.25,118.25,118.0,118.08,6137.0,111.0993,111.0993,110.8644,110.9396,6137.0
2022-04-01 11:15:00,118.08,118.45,118.08,118.45,5610.0,110.9396,111.2872,110.9396,111.2872,5610.0
2022-04-01 11:20:00,118.46,118.49,118.24,118.29,8370.0,111.2966,111.3248,111.0899,111.1369,8370.0
2022-04-01 11:25:00,118.3,118.41,118.24,118.24,9195.0,111.1463,111.2496,111.0899,111.0899,9195.0
2022-04-01 11:30:00,118.22,118.26,118.13,118.14,8709.0,111.0711,111.1087,110.9865,110.9959,8709.0
2022-04-01 11:35:00,118.13,118.13,117.87,117.89,23125.0,110.9865,110.9865,110.7423,110.7611,23125.0
2022-04-01 11:40:00,117.89,117.89,117.72,117.72,5963.0,110.7611,110.7611,110.6013,110.6013,5963.0
2022-04-01 11:45:00,117.75,117.8,117.67,117.71,9730.0,110.6295,110.6765,110.5544,110.5919,9730.0
2022-04-01 11:50:00,117.71,117.92,117.69,117.89,5692.0,110.5919,110.7892,110.5732,110.7611,5692.0
2022-04-01 11:55:00,117.89,117.9,117.68,117.82,6649.0,110.7611,110.7705,110.5638,110.6953,6649.0
2022-04-01 12:00:00,117.81,117.88,117.67,117.83,6698.0,110.6859,110.7517,110.5544,110.7047,6698.0
2022-04-01 12:05:00,117.83,117.92,117.79,117.92,5944.0,110.7047,110.7892,110.6671,110.7892,5944.0
2022-04-01 12:10:00,117.9,118.1,117.85,118.1,9986.0,110.7705,110.9584,110.7235,110.9584,9986.0
2022-04-01 12:15:00,118.09,118.32,118.09,118.29,10009.0,110.949,111.1651,110.949,111.1369,10009.0
2022-04-01 12:20:00,118.28,118.45,118.22,118.34,9015.0,111.1275,111.2872,111.0711,111.1838,9015.0
2022-04-01 12:25:00,118.32,118.45,118.32,118.44,4711.0,111.1651,111.2872,111.1651,111.2778,4711.0
2022-04-01 12:30:00,118.38,118.38,118.05,118.06,16314.0,111.2214,111.2214,110.9114,110.9208,16314.0
2022-04-01 12:35:00,118.06,118.12,117.9,118.12,16363.0,110.9208,110.9771,110.7705,110.9771,16363.0
2022-04-01 12:40:00,118.1,118.18,118.06,118.15,7769.0,110.9584,111.0335,110.9208,111.0053,7769.0
2022-04-01 12:45:00,118.17,118.22,118.08,118.19,5756.0,111.0241,111.0711,110.9396,111.0429,5756.0
2022-04-01 12:50:00,118.19,118.23,118.13,118.23,5096.0,111.0429,111.0805,110.9865,111.0805,5096.0
2022-04-01 12:55:00,118.25,118.39,118.09,118.09,21881.0,111.0993,111.2308,110.949,110.949,21881.0
2022-04-01 13:00:00,118.12,118.13,117.91,117.95,41419.0,110.9771,110.9865,110.7798,110.8174,41419.0
2022-04-01 13:05:00,117.96,118.15,117.88,118.04,63146.0,110.8268,111.0053,110.7517,110.902,63146.0
2022-04-01 13:10:00,118.06,118.27,118.06,118.14,18955.0,110.9208,111.1181,110.9208,110.9959,18955.0
2022-04-01 13:15:00,118.15,118.41,118.15,118.41,5696.0,111.0053,111.2496,111.0053,111.2496,5696.0
2022-04-01 13:20:00,118.42,118.43,118.15,118.24,20068.0,111.259,111.2684,111.0053,111.0899,20068.0
2022-04-01 13:25:00,118.24,118.27,118.2,118.22,11059.0,111.0899,111.1181,111.0523,111.0711,11059.0
2022-04-01 13:30:00,118.21,118.22,117.92,117.92,177194.0,111.0617,111.0711,110.7892,110.7892,177194.0
2022-04-01 13:35:00,117.91,118.1,117.87,118.03,46294.0,110.7798,110.9584,110.7423,110.8926,46294.0
2022-04-01 13:40:00,118.01,118.26,117.96,118.05,140226.0,110.8738,111.1087,110.8268,110.9114,140226.0
2022-04-01 13:45:00,118.05,118.06,117.94,118.03,69428.0,110.9114,110.9208,110.808,110.8926,69428.0
2022-04-01 13:50:00,118.05,118.21,117.99,118.07,113574.0,110.9114,111.0617,110.855,110.9302,113574.0
2022-04-01 13:55:00,118.07,118.17,117.99,118.13,69874.0,110.9302,111.0241,110.855,110.9865,69874.0
2022-04-01 14:00:00,118.13,118.75,118.1,118.65,30616.0,110.9865,111.5691,110.9584,111.4751,30616.0
2022-04-01 14:05:00,118.75,118.77,118.52,118.63,19828.0,111.5691,111.5878,111.353,111.4563,19828.0
2022-04-01 14:10:00,118.63,118.76,118.57,118.75,5814.0,111.4563,111.5784,111.3999,111.5691,5814.0
2022-04-01 14:15:00,118.74,118.82,118.69,118.69,7481.0,111.5597,111.6348,111.5127,111.5127,7481.0
2022-04-01 14:20:00,118.72,118.84,118.72,118.79,8107.0,111.5409,111.6536,111.5409,111.6066,8107.0
2022-04-01 14:25:00,118.76,118.93,118.69,118.92,16755.0,111.5784,111.7382,111.5127,111.7288,16755.0
2022-04-01 14:30:00,118.94,119.1,118.93,119.1,8969.0,111.7476,111.8979,111.7382,111.8979,8969.0
2022-04-01 14:35:00,119.1,119.1,118.87,118.87,16999.0,111.8979,111.8979,111.6818,111.6818,16999.0
2022-04-01 14:40:00,118.94,118.97,118.88,118.91,5864.0,111.7476,111.7757,111.6912,111.7194,5864.0
2022-04-01 14:45:00,118.91,118.95,118.87,118.92,5327.0,111.7194,111.757,111.6818,111.7288,5327.0
2022-04-01 14:50:00,118.92,118.95,118.86,118.91,8744.0,111.7288,111.757,111.6724,111.7194,8744.0
2022-04-01 14:55:00,118.92,118.97,118.84,118.84,6907.0,111.7288,111.7757,111.6536,111.6536,6907.0
2022-04-01 15:00:00,118.83,119.06,118.82,118.98,6435.0,111.6442,111.8603,111.6348,111.7851,6435.0
2022-04-01 15:05:00,118.96,119.06,118.95,118.98,5546.0,111.7664,111.8603,111.757,111.7851,5546.0
2022-04-01 15:10:00,118.97,118.98,118.87,118.91,6400.0,111.7757,111.7851,111.6818,111.7194,6400.0
2022-04-01 15:15:00,118.92,118.97,118.48,118.52,43480.0,111.7288,111.7757,111.3154,111.353,43480.0
2022-04-01 15:20:00,118.49,118.6,118.39,118.47,78169.0,111.3248,111.4281,111.2308,111.306,78169.0
2022-04-01 15:25:00,118.48,118.61,118.3,118.33,130353.0,111.3154,111.4375,111.1463,111.1745,130353.0
2022-04-01 15:30:00,118.32,118.67,118.26,118.56,85984.0,111.1651,111.4939,111.1087,111.3905,85984.0
2022-04-01 15:35:00,118.59,118.6,118.45,118.53,15529.0,111.4187,111.4281,111.2872,111.3624,15529.0
2022-04-01 15:40:00,118.54,118.68,118.51,118.59,30981.0,111.3718,111.5033,111.3436,111.4187,30981.0
2022-04-01 15:45:00,118.57,118.6,118.37,118.47,38017.0,111.3999,111.4281,111.212,111.306,38017.0
2022-04-01 15:50:00,118.48,118.88,118.48,118.82,52726.0,111.3154,111.6912,111.3154,111.6348,52726.0
2022-04-01 15:55:00,118.81,118.98,118.72,118.79,134093.0,111.6254,111.7851,111.5409,111.6066,134093.0
2022-04-04 09:30:00,118.36,118.4,117.24,117.24,19499.0,111.2026,111.2402,110.1504,110.1504,19499.0
2022-04-04 09:35:00,117.37,117.99,117.36,117.8,9700.0,110.2725,110.855,110.2631,110.6765,9700.0
2022-04-04 09:40:00,117.63,118.02,117.4,117.41,12348.0,110.5168,110.8832,110.3007,110.3101,12348.0
2022-04-04 09:45:00,117.34,117.38,116.84,116.87,9863.0,110.2443,110.2819,109.7746,109.8027,9863.0
2022-04-04 09:50:00,116.94,117.03,116.8,116.8,11065.0,109.8685,109.9531,109.737,109.737,11065.0
2022-04-04 09:55:00,116.77,116.8,116.55,116.55,10078.0,109.7088,109.737,109.5021,109.5021,10078.0
2022-04-04 10:00:00,116.5,116.54,116.2,116.54,19542.0,109.4551,109.4927,109.1733,109.4927,19542.0
2022-04-04 10:05:00,116.5,116.57,116.27,116.27,9621.0,109.4551,109.5209,109.239,109.239,9621.0
2022-04-04 10:10:00,116.2,116.35,115.85,115.96,9822.0,109.1733,109.3142,108.8444,108.9478,9822.0
2022-04-04 10:15:00,115.98,115.98,115.56,115.69,15761.0,108.9666,108.9666,108.572,108.6941,15761.0
2022-04-04 10:20:00,115.73,116.02,115.61,116.02,12329.0,108.7317,109.0041,108.6189,109.0041,12329.0
2022-04-04 10:25:00,116.04,116.06,115.76,115.88,9523.0,109.0229,109.0417,108.7599,108.8726,9523.0
2022-04-04 10:30:00,115.89,115.91,115.59,115.71,13518.0,108.882,108.9008,108.6001,108.7129,13518.0
2022-04-04 10:35:00,115.71,115.92,115.63,115.63,10544.0,108.7129,108.9102,108.6377,108.6377,10544.0
2022-04-04 10:40:00,115.7,115.85,115.64,115.68,13991.0,108.7035,108.8444,108.6471,108.6847,13991.0
2022-04-04 10:45:00,115.66,115.71,115.55,115.55,10015.0,108.6659,108.7129,108.5626,108.5626,10015.0
2022-04-04 10:50:00,115.59,115.98,115.55,115.86,18269.0,108.6001,108.9666,108.5626,108.8538,18269.0
2022-04-04 10:55:00,115.87,115.91,115.74,115.86,11978.0,108.8632,108.9008,108.7411,108.8538,11978.0
2022-04-04 11:00:00,115.8,115.93,115.8,115.88,13076.0,108.7974,108.9196,108.7974,108.8726,13076.0
2022-04-04 11:05:00,115.87,116.12,115.86,116.1,44037.0,108.8632,109.0981,108.8538,109.0793,44037.0
2022-04-04 11:10:00,116.07,116.2,116.01,116.19,64295.0,109.0511,109.1733,108.9947,109.1639,64295.0
2022-04-04 11:15:00,116.15,116.32,116.03,116.24,11448.0,109.1263,109.286,109.0135,109.2108,11448.0
2022-04-04 11:20:00,116.23,116.35,116.16,116.25,29714.0,109.2014,109.3142,109.1357,109.2202,29714.0
2022-04-04 11:25:00,116.27,116.44,116.16,116.37,21394.0,109.239,109.3987,109.1357,109.333,21394.0
2022-04-04 11:30:00,116.38,116.49,116.27,116.27,15970.0,109.3424,109.4457,109.239,109.239,15970.0
2022-04-04 11:35:00,116.3,116.56,116.2,116.54,11423.0,109.2672,109.5115,109.1733,109.4927,11423.0
2022-04-04 11:40:00,116.47,116.75,116.47,116.5,9326.0,109.4269,109.69,109.4269,109.4551,9326.0
2022-04-04 11:45:00,116.52,116.6,116.42,116.53,10455.0,109.4739,109.5491,109.38,109.4833,10455.0
2022-04-04 11:50:00,116.53,116.66,116.53,116.64,3809.0,109.4833,109.6054,109.4833,109.5866,3809.0
2022-04-04 11:55:00,116.63,116.71,116.57,116.61,7936.0,109.5773,109.6524,109.5209,109.5585,7936.0
2022-04-04 12:00:00,116.63,116.68,116.58,116.61,5901.0,109.5773,109.6242,109.5303,109.5585,5901.0
2022-04-04 12:05:00,116.58,116.84,116.58,116.79,7133.0,109.5303,109.7746,109.5303,109.7276,7133.0
2022-04-04 12:10:00,116.8,116.94,116.74,116.84,9027.0,109.737,109.8685,109.6806,109.7746,9027.0
2022-04-04 12:15:00,116.84,116.99,116.83,116.97,8366.0,109.7746,109.9155,109.7652,109.8967,8366.0
2022-04-04 12:20:00,116.97,117.05,116.92,117.05,4016.0,109.8967,109.9719,109.8497,109.9719,4016.0
2022-04-04 12:25:00,117.05,117.18,117.05,117.17,7174.0,109.9719,110.094,109.9719,110.0846,7174.0
2022-04-04 12:30:00,117.18,117.22,117.14,117.17,9028.0,110.094,110.1316,110.0564,110.0846,9028.0
2022-04-04 12:35:00,117.14,117.22,117.09,117.15,9819.0,110.0564,110.1316,110.0094,110.0658,9819.0
2022-04-04 12:40:00,117.17,117.24,117.16,117.23,3204.0,110.0846,110.1504,110.0752,110.141,3204.0
2022-04-04 12:45:00,117.23,117.39,117.23,117.37,4751.0,110.141,110.2913,110.141,110.2725,4751.0
2022-04-04 12:50:00,117.37,117.43,117.34,117.41,4835.0,110.2725,110.3289,110.2443,110.3101,4835.0
2022-04-04 12:55:00,117.42,117.45,117.34,117.34,7296.0,110.3195,110.3477,110.2443,110.2443,7296.0
2022-04-04 13:00:00,117.35,117.35,117.21,117.22,8308.0,110.2537,110.2537,110.1222,110.1316,8308.0
2022-04-04 13:05:00,117.22,117.35,117.21,117.35,4195.0,110.1316,110.2537,110.1222,110.2537,4195.0
2022-04-04 13:10:00,117.38,117.38,117.33,117.34,3876.0,110.2819,110.2819,110.2349,110.2443,3876.0
2022-04-04 13:15:00,117.35,117.4,117.35,117.4,4121.0,110.2537,110.3007,110.2537,110.3007,4121.0
2022-04-04 13:20:00,117.4,117.45,117.23,117.27,10259.0,110.3007,110.3477,110.141,110.1786,10259.0
2022-04-04 13:25:00,117.26,117.31,117.25,117.26,4115.0,110.1692,110.2161,110.1598,110.1692,4115.0
2022-04-04 13:30:00,117.26,117.38,117.24,117.38,7418.0,110.1692,110.2819,110.1504,110.2819,7418.0
2022-04-04 13:35:00,117.39,117.41,117.23,117.24,5499.0,110.2913,110.3101,110.141,110.1504,5499.0
2022-04-04 13:40:00,117.23,117.23,117.15,117.19,7072.0,110.141,110.141,110.0658,110.1034,7072.0
2022-04-04 13:45:00,117.2,117.2,117.08,117.14,6928.0,110.1128,110.1128,110.0,110.0564,6928.0
2022-04-04 13:50:00,117.11,117.17,117.1,117.17,3607.0,110.0282,110.0846,110.0188,110.0846,3607.0
2022-04-04 13:55:00,117.19,117.24,117.16,117.23,7229.0,110.1034,110.1504,110.0752,110.141,7229.0
2022-04-04 14:00:00,117.2,117.22,117.12,117.18,7769.0,110.1128,110.1316,110.0376,110.094,7769.0
2022-04-04 14:05:00,117.18,117.18,117.03,117.05,5115.0,110.094,110.094,109.9531,109.9719,5115.0
2022-04-04 14:10:00,117.05,117.11,117.01,117.03,6890.0,109.9719,110.0282,109.9343,109.9531,6890.0
2022-04-04 14:15:00,117.02,117.15,117.0,117.11,6152.0,109.9437,110.0658,109.9249,110.0282,6152.0
2022-04-04 14:20:00,117.11,117.11,117.02,117.03,6514.0,110.0282,110.0282,109.9437,109.9531,6514.0
2022-04-04 14:25:00,117.04,117.19,117.02,117.19,7426.0,109.9625,110.1034,109.9437,110.1034,7426.0
2022-04-04 14:30:00,117.18,117.23,117.13,117.19,6380.0,110.094,110.141,110.047,110.1034,6380.0
2022-04-04 14:35:00,117.17,117.2,117.14,117.15,7475.0,110.0846,110.1128,110.0564,110.0658,7475.0
2022-04-04 14:40:00,117.16,117.16,117.11,117.12,6506.0,110.0752,110.0752,110.0282,110.0376,6506.0
2022-04-04 14:45:00,117.13,117.27,117.12,117.22,7560.0,110.047,110.1786,110.0376,110.1316,7560.0
2022-04-04 14:50:00,117.23,117.24,117.15,117.23,5792.0,110.141,110.1504,110.0658,110.141,5792.0
2022-04-04 14:55:00,117.23,117.41,117.23,117.34,4514.0,110.141,110.3101,110.141,110.2443,4514.0
2022-04-04 15:00:00,117.36,117.41,117.3,117.41,8354.0,110.2631,110.3101,110.2067,110.3101,8354.0
2022-04-04 15:05:00,117.42,117.51,117.4,117.41,15353.0,110.3195,110.404,110.3007,110.3101,15353.0
2022-04-04 15:10:00,117.37,117.41,117.25,117.34,13819.0,110.2725,110.3101,110.1598,110.2443,13819.0
2022-04-04 15:15:00,117.32,117.34,117.23,117.25,17575.0,110.2255,110.2443,110.141,110.1598,17575.0
2022-04-04 15:20:00,117.23,117.31,117.14,117.26,29696.0,110.141,110.2161,110.0564,110.1692,29696.0
2022-04-04 15:25:00,117.26,117.35,117.19,117.29,44941.0,110.1692,110.2537,110.1034,110.1973,44941.0
2022-04-04 15:30:00,117.27,117.3,117.13,117.22,30869.0,110.1786,110.2067,110.047,110.1316,30869.0
2022-04-04 15:35:00,117.22,117.39,117.18,117.39,57823.0,110.1316,110.2913,110.094,110.2913,57823.0
2022-04-04 15:40:00,117.4,117.57,117.38,117.5,41012.0,110.3007,110.4604,110.2819,110.3946,41012.0
2022-04-04 15:45:00,117.5,117.6,117.43,117.55,58087.0,110.3946,110.4886,110.3289,110.4416,58087.0
2022-04-04 15:50:00,117.55,117.69,117.54,117.6,110648.0,110.4416,110.5732,110.4322,110.4886,110648.0
2022-04-04 15:55:00,117.59,117.8,117.53,117.65,142538.0,110.4792,110.6765,110.4228,110.5356,142538.0
2022-04-05 09:30:00,116.83,117.56,116.68,117.25,50227.0,109.7652,110.451,109.6242,110.1598,50227.0
2022-04-05 09:35:00,117.32,117.36,116.86,117.3,26452.0,110.2255,110.2631,109.7933,110.2067,26452.0
2022-04-05 09:40:00,117.31,117.51,117.3,117.47,14760.0,110.2161,110.404,110.2067,110.3665,14760.0
2022-04-05 09:45:00,117.46,117.92,117.46,117.56,19760.0,110.3571,110.7892,110.3571,110.451,19760.0
2022-04-05 09:50:00,117.56,117.61,117.04,117.21,18126.0,110.451,110.498,109.9625,110.1222,18126.0
2022-04-05 09:55:00,117.27,117.28,117.04,117.13,11059.0,110.1786,110.1879,109.9625,110.047,11059.0
2022-04-05 10:00:00,117.15,117.55,117.11,117.42,20486.0,110.0658,110.4416,110.0282,110.3195,20486.0
2022-04-05 10:05:00,117.41,117.47,117.1,117.1,17229.0,110.3101,110.3665,110.0188,110.0188,17229.0
2022-04-05 10:10:00,117.17,117.24,117.01,117.07,17950.0,110.0846,110.1504,109.9343,109.9906,17950.0
2022-04-05 10:15:00,117.1,117.27,116.9,117.23,20168.0,110.0188,110.1786,109.8309,110.141,20168.0
2022-04-05 10:20:00,117.28,117.28,117.16,117.18,4163.0,110.1879,110.1879,110.0752,110.094,4163.0
2022-04-05 10:25:00,117.23,117.4,117.1,117.37,14932.0,110.141,110.3007,110.0188,110.2725,14932.0
2022-04-05 10:30:00,117.39,117.46,117.17,117.17,15456.0,110.2913,110.3571,110.0846,110.0846,15456.0
2022-04-05 10:35:00,117.17,117.32,117.13,117.24,15102.0,110.0846,110.2255,110.047,110.1504,15102.0
2022-04-05 10:40:00,117.25,117.59,117.25,117.54,10641.0,110.1598,110.4792,110.1598,110.4322,10641.0
2022-04-05 10:45:00,117.54,118.06,117.53,118.02,18907.0,110.4322,110.9208,110.4228,110.8832,18907.0
2022-04-05 10:50:00,118.01,118.13,117.81,117.97,28804.0,110.8738,110.9865,110.6859,110.8362,28804.0
2022-04-05 10:55:00,117.96,118.09,117.88,117.88,20180.0,110.8268,110.949,110.7517,110.7517,20180.0
2022-04-05 11:00:00,117.86,118.07,117.76,117.94,28371.0,110.7329,110.9302,110.6389,110.808,28371.0
2022-04-05 11:05:00,117.97,118.16,117.8,118.12,33259.0,110.8362,111.0147,110.6765,110.9771,33259.0
2022-04-05 11:10:00,118.16,118.32,118.11,118.23,32498.0,111.0147,111.1651,110.9678,111.0805,32498.0
2022-04-05 11:15:00,118.25,118.62,118.25,118.41,11334.0,111.0993,111.4469,111.0993,111.2496,11334.0
2022-04-05 11:20:00,118.48,118.5,118.31,118.34,5780.0,111.3154,111.3342,111.1557,111.1838,5780.0
2022-04-05 11:25:00,118.35,118.51,118.25,118.51,9282.0,111.1932,111.3436,111.0993,111.3436,9282.0
2022-04-05 11:30:00,118.49,118.67,118.41,118.62,7710.0,111.3248,111.4939,111.2496,111.4469,7710.0
2022-04-05 11:35:00,118.66,118.78,118.37,118.38,10559.0,111.4845,111.5972,111.212,111.2214,10559.0
2022-04-05 11:40:00,118.4,118.55,118.4,118.55,2367.0,111.2402,111.3811,111.2402,111.3811,2367.0
2022-04-05 11:45:00,118.53,118.58,118.38,118.5,4246.0,111.3624,111.4093,111.2214,111.3342,4246.0
2022-04-05 11:50:00,118.49,118.58,118.46,118.5,7247.0,111.3248,111.4093,111.2966,111.3342,7247.0
2022-04-05 11:55:00,118.54,118.57,118.49,118.56,4485.0,111.3718,111.3999,111.3248,111.3905,4485.0
2022-04-05 12:00:00,118.53,118.53,118.37,118.41,4094.0,111.3624,111.3624,111.212,111.2496,4094.0
2022-04-05 12:05:00,118.43,118.55,118.43,118.47,3932.0,111.2684,111.3811,111.2684,111.306,3932.0
2022-04-05 12:10:00,118.47,118.47,118.31,118.31,7765.0,111.306,111.306,111.1557,111.1557,7765.0
2022-04-05 12:15:00,118.31,118.45,118.3,118.3,10748.0,111.1557,111.2872,111.1463,111.1463,10748.0
2022-04-05 12:20:00,118.3,118.4,118.25,118.34,9124.0,111.1463,111.2402,111.0993,111.1838,9124.0
2022-04-05 12:25:00,118.34,118.43,118.32,118.42,10535.0,111.1838,111.2684,111.1651,111.259,10535.0
2022-04-05 12:30:00,118.41,118.5,118.38,118.5,7861.0,111.2496,111.3342,111.2214,111.3342,7861.0
2022-04-05 12:35:00,118.48,118.72,118.46,118.71,2796.0,111.3154,111.5409,111.2966,111.5315,2796.0
2022-04-05 12:40:00,118.69,118.69,118.55,118.6,6127.0,111.5127,111.5127,111.3811,111.4281,6127.0
2022-04-05 12:45:00,118.59,118.69,118.58,118.65,3952.0,111.4187,111.5127,111.4093,111.4751,3952.0
2022-04-05 12:50:00,118.65,118.67,118.54,118.58,9964.0,111.4751,111.4939,111.3718,111.4093,9964.0
2022-04-05 12:55:00,118.55,118.59,118.47,118.47,6339.0,111.3811,111.4187,111.306,111.306,6339.0
2022-04-05 13:00:00,118.46,118.49,118.41,118.45,4227.0,111.2966,111.3248,111.2496,111.2872,4227.0
2022-04-05 13:05:00,118.41,118.46,118.4,118.45,10741.0,111.2496,111.2966,111.2402,111.2872,10741.0
2022-04-05 13:10:00,118.47,118.56,118.43,118.56,4582.0,111.306,111.3905,111.2684,111.3905,4582.0
2022-04-05 13:15:00,118.56,118.81,118.56,118.8,2377.0,111.3905,111.6254,111.3905,111.616,2377.0
2022-04-05 13:20:00,118.82,118.87,118.8,118.8,4398.0,111.6348,111.6818,111.616,111.616,4398.0
2022-04-05 13:25:00,118.81,118.84,118.73,118.78,4797.0,111.6254,111.6536,111.5503,111.5972,4797.0
2022-04-05 13:30:00,118.78,118.81,118.69,118.7,4476.0,111.5972,111.6254,111.5127,111.5221,4476.0
2022-04-05 13:35:00,118.69,118.78,118.64,118.7,10880.0,111.5127,111.5972,111.4657,111.5221,10880.0
2022-04-05 13:40:00,118.65,118.7,118.63,118.68,6189.0,111.4751,111.5221,111.4563,111.5033,6189.0
2022-04-05 13:45:00,118.68,118.7,118.52,118.52,3560.0,111.5033,111.5221,111.353,111.353,3560.0
2022-04-05 13:50:00,118.52,118.55,118.45,118.53,7081.0,111.353,111.3811,111.2872,111.3624,7081.0
2022-04-05 13:55:00,118.52,118.52,118.3,118.33,18730.0,111.353,111.353,111.1463,111.1745,18730.0
2022-04-05 14:00:00,118.34,118.34,118.23,118.27,15953.0,111.1838,111.1838,111.0805,111.1181,15953.0
2022-04-05 14:05:00,118.27,118.5,118.21,118.47,14357.0,111.1181,111.3342,111.0617,111.306,14357.0
2022-04-05 14:10:00,118.46,118.59,118.43,118.56,3910.0,111.2966,111.4187,111.2684,111.3905,3910.0
2022-04-05 14:15:00,118.59,118.76,118.58,118.65,5507.0,111.4187,111.5784,111.4093,111.4751,5507.0
2022-04-05 14:20:00,118.65,118.68,118.59,118.64,4430.0,111.4751,111.5033,111.4187,111.4657,4430.0
2022-04-05 14:25:00,118.66,118.68,118.58,118.59,5627.0,111.4845,111.5033,111.4093,111.4187,5627.0
2022-04-05 14:30:00,118.63,118.68,118.59,118.63,5700.0,111.4563,111.5033,111.4187,111.4563,5700.0
2022-04-05 14:35:00,118.62,118.71,118.61,118.63,3988.0,111.4469,111.5315,111.4375,111.4563,3988.0
2022-04-05 14:40:00,118.63,118.68,118.59,118.6,5893.0,111.4563,111.5033,111.4187,111.4281,5893.0
2022-04-05 14:45:00,118.63,118.63,118.52,118.53,4100.0,111.4563,111.4563,111.353,111.3624,4100.0
2022-04-05 14:50:00,118.5,118.6,118.47,118.51,5229.0,111.3342,111.4281,111.306,111.3436,5229.0
2022-04-05 14:55:00,118.54,118.57,118.26,118.3,7945.0,111.3718,111.3999,111.1087,111.1463,7945.0
2022-04-05 15:00:00,118.32,118.42,118.32,118.35,4351.0,111.1651,111.259,111.1651,111.1932,4351.0
2022-04-05 15:05:00,118.36,118.38,118.26,118.33,9500.0,111.2026,111.2214,111.1087,111.1745,9500.0
2022-04-05 15:10:00,118.36,118.36,118.17,118.18,11535.0,111.2026,111.2026,111.0241,111.0335,11535.0
2022-04-05 15:15:00,118.17,118.21,118.1,118.1,8067.0,111.0241,111.0617,110.9584,110.9584,8067.0
2022-04-05 15:20:00,118.09,118.16,118.05,118.16,9844.0,110.949,111.0147,110.9114,111.0147,9844.0
2022-04-05 15:25:00,118.15,118.15,117.87,117.87,16434.0,111.0053,111.0053,110.7423,110.7423,16434.0
2022-04-05 15:30:00,117.88,117.9,117.71,117.8,18408.0,110.7517,110.7705,110.5919,110.6765,18408.0
2022-04-05 15:35:00,117.78,117.79,117.6,117.63,22638.0,110.6577,110.6671,110.4886,110.5168,22638.0
2022-04-05 15:40:00,117.64,117.7,117.57,117.63,22895.0,110.5262,110.5825,110.4604,110.5168,22895.0
2022-04-05 15:45:00,117.63,117.64,117.51,117.53,29297.0,110.5168,110.5262,110.404,110.4228,29297.0
2022-04-05 15:50:00,117.51,117.64,117.42,117.47,72292.0,110.404,110.5262,110.3195,110.3665,72292.0
2022-04-05 15:55:00,117.46,117.64,117.36,117.63,161627.0,110.3571,110.5262,110.2631,110.5168,161627.0
2022-04-06 09:30:00,117.02,117.1,116.63,116.85,28122.0,109.9437,110.0188,109.5773,109.7839,28122.0
2022-04-06 09:35:00,116.85,116.96,116.61,116.72,8572.0,109.7839,109.8873,109.5585,109.6618,8572.0
2022-04-06 09:40:00,116.74,116.86,116.63,116.73,12996.0,109.6806,109.7933,109.5773,109.6712,12996.0
2022-04-06 09:45:00,116.73,116.81,116.45,116.69,9162.0,109.6712,109.7464,109.4081,109.6336,9162.0
2022-04-06 09:50:00,116.69,116.69,116.25,116.5,16060.0,109.6336,109.6336,109.2202,109.4551,16060.0
2022-04-06 09:55:00,116.44,116.63,116.33,116.33,6034.0,109.3987,109.5773,109.2954,109.2954,6034.0
2022-04-06 10:00:00,116.35,116.49,116.32,116.35,5758.0,109.3142,109.4457,109.286,109.3142,5758.0
2022-04-06 10:05:00,116.34,116.34,116.15,116.21,5568.0,109.3048,109.3048,109.1263,109.1826,5568.0
2022-04-06 10:10:00,116.2,116.2,116.05,116.11,4505.0,109.1733,109.1733,109.0323,109.0887,4505.0
2022-04-06 10:15:00,116.14,116.68,116.14,116.66,5097.0,109.1169,109.6242,109.1169,109.6054,5097.0
2022-04-06 10:20:00,116.65,116.74,116.57,116.67,7410.0,109.596,109.6806,109.5209,109.6148,7410.0
2022-04-06 10:25:00,116.69,116.76,116.53,116.6,9682.0,109.6336,109.6994,109.4833,109.5491,9682.0
2022-04-06 10:30:00,116.64,116.65,116.5,116.57,4297.0,109.5866,109.596,109.4551,109.5209,4297.0
2022-04-06 10:35:00,116.61,116.95,116.61,116.95,7238.0,109.5585,109.8779,109.5585,109.8779,7238.0
2022-04-06 10:40:00,116.91,117.06,116.91,116.91,4713.0,109.8403,109.9812,109.8403,109.8403,4713.0
2022-04-06 10:45:00,116.92,117.0,116.85,116.88,9179.0,109.8497,109.9249,109.7839,109.8121,9179.0
2022-04-06 10:50:00,116.85,116.85,116.49,116.49,2241.0,109.7839,109.7839,109.4457,109.4457,2241.0
2022-04-06 10:55:00,116.48,116.48,116.36,116.36,5434.0,109.4363,109.4363,109.3236,109.3236,5434.0
2022-04-06 11:00:00,116.34,116.38,116.18,116.38,7968.0,109.3048,109.3424,109.1545,109.3424,7968.0
2022-04-06 11:05:00,116.36,116.51,116.35,116.41,2901.0,109.3236,109.4645,109.3142,109.3706,2901.0
2022-04-06 11:10:00,116.41,116.55,116.32,116.55,1679.0,109.3706,109.5021,109.286,109.5021,1679.0
2022-04-06 11:15:00,116.64,116.85,116.62,116.68,6005.0,109.5866,109.7839,109.5679,109.6242,6005.0
2022-04-06 11:20:00,116.75,116.92,116.71,116.82,3212.0,109.69,109.8497,109.6524,109.7558,3212.0
2022-04-06 11:25:00,116.79,116.79,116.63,116.69,7559.0,109.7276,109.7276,109.5773,109.6336,7559.0
2022-04-06 11:30:00,116.7,116.83,116.62,116.83,4434.0,109.643,109.7652,109.5679,109.7652,4434.0
2022-04-06 11:35:00,116.82,116.84,116.71,116.77,4645.0,109.7558,109.7746,109.6524,109.7088,4645.0
2022-04-06 11:40:00,116.82,117.01,116.82,117.01,6726.0,109.7558,109.9343,109.7558,109.9343,6726.0
2022-04-06 11:45:00,117.03,117.15,116.94,117.09,4542.0,109.9531,110.0658,109.8685,110.0094,4542.0
2022-04-06 11:50:00,117.1,117.13,116.99,117.11,5925.0,110.0188,110.047,109.9155,110.0282,5925.0
2022-04-06 11:55:00,117.11,117.19,117.05,117.19,7131.0,110.0282,110.1034,109.9719,110.1034,7131.0
2022-04-06 12:00:00,117.19,117.44,117.19,117.38,6376.0,110.1034,110.3383,110.1034,110.2819,6376.0
2022-04-06 12:05:00,117.4,117.55,117.4,117.52,5313.0,110.3007,110.4416,110.3007,110.4134,5313.0
2022-04-06 12:10:00,117.51,117.52,117.35,117.37,6158.0,110.404,110.4134,110.2537,110.2725,6158.0
2022-04-06 12:15:00,117.39,117.42,117.35,117.39,4500.0,110.2913,110.3195,110.2537,110.2913,4500.0
2022-04-06 12:20:00,117.38,117.42,117.24,117.41,5905.0,110.2819,110.3195,110.1504,110.3101,5905.0
2022-04-06 12:25:00,117.44,117.59,117.42,117.51,6136.0,110.3383,110.4792,110.3195,110.404,6136.0
2022-04-06 12:30:00,117.51,117.53,117.44,117.48,4097.0,110.404,110.4228,110.3383,110.3759,4097.0
2022-04-06 12:35:00,117.41,117.46,117.37,117.42,4340.0,110.3101,110.3571,110.2725,110.3195,4340.0
2022-04-06 12:40:00,117.42,117.52,117.38,117.52,27196.0,110.3195,110.4134,110.2819,110.4134,27196.0
2022-04-06 12:45:00,117.57,117.66,117.56,117.59,8957.0,110.4604,110.545,110.451,110.4792,8957.0
2022-04-06 12:50:00,117.6,117.74,117.59,117.72,8484.0,110.4886,110.6201,110.4792,110.6013,8484.0
2022-04-06 12:55:00,117.72,117.81,117.71,117.81,12873.0,110.6013,110.6859,110.5919,110.6859,12873.0
2022-04-06 13:00:00,117.8,117.84,117.7,117.79,38498.0,110.6765,110.7141,110.5825,110.6671,38498.0
2022-04-06 13:05:00,117.8,117.85,117.77,117.84,9218.0,110.6765,110.7235,110.6483,110.7141,9218.0
2022-04-06 13:10:00,117.87,117.98,117.82,117.97,9647.0,110.7423,110.8456,110.6953,110.8362,9647.0
2022-04-06 13:15:00,117.97,118.07,117.96,118.01,6453.0,110.8362,110.9302,110.8268,110.8738,6453.0
2022-04-06 13:20:00,118.0,118.07,117.96,118.03,12897.0,110.8644,110.9302,110.8268,110.8926,12897.0
2022-04-06 13:25:00,118.02,118.05,117.87,117.96,8079.0,110.8832,110.9114,110.7423,110.8268,8079.0
2022-04-06 13:30:00,117.96,118.1,117.91,118.06,17287.0,110.8268,110.9584,110.7798,110.9208,17287.0
2022-04-06 13:35:00,118.08,118.08,117.98,118.01,7477.0,110.9396,110.9396,110.8456,110.8738,7477.0
2022-04-06 13:40:00,118.05,118.3,118.04,118.3,4306.0,110.9114,111.1463,110.902,111.1463,4306.0
2022-04-06 13:45:00,118.32,118.35,118.21,118.33,6598.0,111.1651,111.1932,111.0617,111.1745,6598.0
2022-04-06 13:50:00,118.35,118.37,118.27,118.37,7408.0,111.1932,111.212,111.1181,111.212,7408.0
2022-04-06 13:55:00,118.37,118.37,118.22,118.33,8765.0,111.212,111.212,111.0711,111.1745,8765.0
2022-04-06 14:00:00,118.33,118.87,118.07,118.66,12671.0,111.1745,111.6818,110.9302,111.4845,12671.0
2022-04-06 14:05:00,118.58,118.62,118.23,118.33,35728.0,111.4093,111.4469,111.0805,111.1745,35728.0
2022-04-06 14:10:00,118.33,118.41,118.23,118.3,13746.0,111.1745,111.2496,111.0805,111.1463,13746.0
2022-04-06 14:15:00,118.3,118.48,118.18,118.48,13994.0,111.1463,111.3154,111.0335,111.3154,13994.0
2022-04-06 14:20:00,118.45,118.67,118.45,118.63,16508.0,111.2872,111.4939,111.2872,111.4563,16508.0
2022-04-06 14:25:00,118.62,118.69,118.44,118.58,19336.0,111.4469,111.5127,111.2778,111.4093,19336.0
2022-04-06 14:30:00,118.58,118.83,118.43,118.8,22564.0,111.4093,111.6442,111.2684,111.616,22564.0
2022-04-06 14:35:00,118.83,118.88,118.65,118.78,12613.0,111.6442,111.6912,111.4751,111.5972,12613.0
2022-04-06 14:40:00,118.82,119.03,118.79,119.01,10243.0,111.6348,111.8321,111.6066,111.8133,10243.0
2022-04-06 14:45:00,119.0,119.09,118.84,118.9,7757.0,111.8039,111.8885,111.6536,111.71,7757.0
2022-04-06 14:50:00,118.96,119.21,118.96,119.21,6695.0,111.7664,112.0012,111.7664,112.0012,6695.0
2022-04-06 14:55:00,119.19,119.23,119.09,119.23,7066.0,111.9824,112.02,111.8885,112.02,7066.0
2022-04-06 15:00:00,119.26,119.36,119.2,119.2,6484.0,112.0482,112.1422,111.9918,111.9918,6484.0
2022-04-06 15:05:00,119.22,119.22,118.95,119.15,30755.0,112.0106,112.0106,111.757,111.9449,30755.0
2022-04-06 15:10:00,119.19,119.3,119.12,119.3,8972.0,111.9824,112.0858,111.9167,112.0858,8972.0
2022-04-06 15:15:00,119.29,119.37,119.18,119.22,13352.0,112.0764,112.1516,111.9731,112.0106,13352.0
2022-04-06 15:20:00,119.07,119.12,118.94,118.96,6065.0,111.8697,111.9167,111.7476,111.7664,6065.0
2022-04-06 15:25:00,118.95,118.95,118.7,118.71,11765.0,111.757,111.757,111.5221,111.5315,11765.0
2022-04-06 15:30:00,118.69,118.81,118.64,118.71,15636.0,111.5127,111.6254,111.4657,111.5315,15636.0
2022-04-06 15:35:00,118.73,118.73,118.62,118.69,19960.0,111.5503,111.5503,111.4469,111.5127,19960.0
2022-04-06 15:40:00,118.66,118.79,118.63,118.69,21179.0,111.4845,111.6066,111.4563,111.5127,21179.0
2022-04-06 15:45:00,118.64,118.96,118.62,118.91,32305.0,111.4657,111.7664,111.4469,111.7194,32305.0
2022-04-06 15:50:00,118.91,118.99,118.75,118.88,64739.0,111.7194,111.7945,111.5691,111.6912,64739.0
2022-04-06 15:55:00,118.91,118.94,118.62,118.63,183051.0,111.7194,111.7476,111.4469,111.4563,183051.0
2022-04-07 09:30:00,118.27,118.54,117.49,118.28,11779.0,111.1181,111.3718,110.3852,111.1275,11779.0
2022-04-07 09:35:00,118.1,118.66,118.1,118.49,3021.0,110.9584,111.4845,110.9584,111.3248,3021.0
2022-04-07 09:40:00,118.53,118.7,118.46,118.55,3979.0,111.3624,111.5221,111.2966,111.3811,3979.0
2022-04-07 09:45:00,118.52,118.75,118.34,118.39,4391.0,111.353,111.5691,111.1838,111.2308,4391.0
2022-04-07 09:50:00,118.39,118.52,118.33,118.49,5160.0,111.2308,111.353,111.1745,111.3248,5160.0
2022-04-07 09:55:00,118.5,118.77,118.38,118.59,6928.0,111.3342,111.5878,111.2214,111.4187,6928.0
2022-04-07 10:00:00,118.58,118.65,118.11,118.11,4949.0,111.4093,111.4751,110.9678,110.9678,4949.0
2022-04-07 10:05:00,118.12,118.29,118.03,118.28,10950.0,110.9771,111.1369,110.8926,111.1275,10950.0
2022-04-07 10:10:00,118.31,118.56,118.16,118.54,5315.0,111.1557,111.3905,111.0147,111.3718,5315.0
2022-04-07 10:15:00,118.5,118.61,118.38,118.53,5206.0,111.3342,111.4375,111.2214,111.3624,5206.0
2022-04-07 10:20:00,118.55,118.73,118.51,118.7,4312.0,111.3811,111.5503,111.3436,111.5221,4312.0
2022-04-07 10:25:00,118.74,118.8,118.56,118.64,16402.0,111.5597,111.616,111.3905,111.4657,16402.0
2022-04-07 10:30:00,118.67,118.97,118.66,118.84,10229.0,111.4939,111.7757,111.4845,111.6536,10229.0
2022-04-07 10:35:00,118.84,119.05,118.84,119.05,6832.0,111.6536,111.8509,111.6536,111.8509,6832.0
2022-04-07 10:40:00,119.01,119.01,118.71,118.93,4614.0,111.8133,111.8133,111.5315,111.7382,4614.0
2022-04-07 10:45:00,118.88,119.06,118.87,119.03,6261.0,111.6912,111.8603,111.6818,111.8321,6261.0
2022-04-07 10:50:00,119.02,119.1,118.95,118.95,6186.0,111.8227,111.8979,111.757,111.757,6186.0
2022-04-07 10:55:00,119.01,119.12,118.99,119.02,10759.0,111.8133,111.9167,111.7945,111.8227,10759.0
2022-04-07 11:00:00,119.02,119.18,118.85,118.87,8262.0,111.8227,111.9731,111.663,111.6818,8262.0
2022-04-07 11:05:00,118.9,118.96,118.85,118.87,2096.0,111.71,111.7664,111.663,111.6818,2096.0
2022-04-07 11:10:00,118.87,118.91,118.74,118.75,5398.0,111.6818,111.7194,111.5597,111.5691,5398.0
2022-04-07 11:15:00,118.75,118.98,118.74,118.98,8017.0,111.5691,111.7851,111.5597,111.7851,8017.0
2022-04-07 11:20:00,119.0,119.28,119.0,119.21,7747.0,111.8039,112.067,111.8039,112.0012,7747.0
2022-04-07 11:25:00,119.23,119.34,118.96,119.07,9365.0,112.02,112.1234,111.7664,111.8697,9365.0
2022-04-07 11:30:00,119.11,119.25,119.04,119.23,8169.0,111.9073,112.0388,111.8415,112.02,8169.0
2022-04-07 11:35:00,119.29,119.58,119.29,119.49,12401.0,112.0764,112.3489,112.0764,112.2643,12401.0
2022-04-07 11:40:00,119.48,119.49,119.37,119.43,9266.0,112.2549,112.2643,112.1516,112.2079,9266.0
2022-04-07 11:45:00,119.45,119.71,119.39,119.61,13823.0,112.2267,112.471,112.1704,112.377,13823.0
2022-04-07 11:50:00,119.57,119.61,119.38,119.38,7951.0,112.3395,112.377,112.161,112.161,7951.0
2022-04-07 11:55:00,119.38,119.53,119.31,119.34,7300.0,112.161,112.3019,112.0952,112.1234,7300.0
2022-04-07 12:00:00,119.29,119.34,119.12,119.13,10588.0,112.0764,112.1234,111.9167,111.9261,10588.0
2022-04-07 12:05:00,119.13,119.3,119.12,119.29,7663.0,111.9261,112.0858,111.9167,112.0764,7663.0
2022-04-07 12:10:00,119.31,119.55,119.31,119.4,10300.0,112.0952,112.3207,112.0952,112.1797,10300.0
2022-04-07 12:15:00,119.38,119.39,119.19,119.21,5664.0,112.161,112.1704,111.9824,112.0012,5664.0
2022-04-07 12:20:00,119.17,119.34,119.17,119.33,5306.0,111.9637,112.1234,111.9637,112.114,5306.0
2022-04-07 12:25:00,119.33,119.6,119.25,119.6,11250.0,112.114,112.3677,112.0388,112.3677,11250.0
2022-04-07 12:30:00,119.55,119.77,119.42,119.73,8557.0,112.3207,112.5274,112.1985,112.4898,8557.0
2022-04-07 12:35:00,119.73,119.83,119.43,119.5,19896.0,112.4898,112.5837,112.2079,112.2737,19896.0
2022-04-07 12:40:00,119.54,119.57,119.42,119.46,17716.0,112.3113,112.3395,112.1985,112.2361,17716.0
2022-04-07 12:45:00,119.47,119.47,119.3,119.31,7019.0,112.2455,112.2455,112.0858,112.0952,7019.0
2022-04-07 12:50:00,119.33,119.53,119.31,119.44,13269.0,112.114,112.3019,112.0952,112.2173,13269.0
2022-04-07 12:55:00,119.43,119.53,119.41,119.53,5960.0,112.2079,112.3019,112.1891,112.3019,5960.0
2022-04-07 13:00:00,119.52,119.62,119.4,119.58,6530.0,112.2925,112.3864,112.1797,112.3489,6530.0
2022-04-07 13:05:00,119.55,119.55,119.38,119.51,9808.0,112.3207,112.3207,112.161,112.2831,9808.0
2022-04-07 13:10:00,119.53,119.79,119.53,119.69,5741.0,112.3019,112.5462,112.3019,112.4522,5741.0
2022-04-07 13:15:00,119.69,119.8,119.63,119.77,9048.0,112.4522,112.5556,112.3958,112.5274,9048.0
2022-04-07 13:20:00,119.83,119.88,119.58,119.59,3931.0,112.5837,112.6307,112.3489,112.3583,3931.0
2022-04-07 13:25:00,119.54,119.57,119.43,119.44,7493.0,112.3113,112.3395,112.2079,112.2173,7493.0
2022-04-07 13:30:00,119.4,119.6,119.38,119.57,12895.0,112.1797,112.3677,112.161,112.3395,12895.0
2022-04-07 13:35:00,119.57,119.61,119.51,119.6,12952.0,112.3395,112.377,112.2831,112.3677,12952.0
2022-04-07 13:40:00,119.61,119.75,119.48,119.52,7929.0,112.377,112.5086,112.2549,112.2925,7929.0
2022-04-07 13:45:00,119.51,119.62,119.46,119.6,9771.0,112.2831,112.3864,112.2361,112.3677,9771.0
2022-04-07 13:50:00,119.61,119.77,119.59,119.72,8431.0,112.377,112.5274,112.3583,112.4804,8431.0
2022-04-07 13:55:00,119.73,120.06,119.73,120.06,10125.0,112.4898,112.7998,112.4898,112.7998,10125.0
2022-04-07 14:00:00,120.0,120.15,120.0,120.07,30798.0,112.7435,112.8844,112.7435,112.8092,30798.0
2022-04-07 14:05:00,120.07,120.26,120.05,120.23,21155.0,112.8092,112.9877,112.7904,112.9596,21155.0
2022-04-07 14:10:00,120.2,120.2,120.05,120.17,7299.0,112.9314,112.9314,112.7904,112.9032,7299.0
2022-04-07 14:15:00,120.11,120.17,120.05,120.12,8929.0,112.8468,112.9032,112.7904,112.8562,8929.0
2022-04-07 14:20:00,120.14,120.19,120.1,120.14,11613.0,112.875,112.922,112.8374,112.875,11613.0
2022-04-07 14:25:00,120.17,120.28,120.12,120.16,14152.0,112.9032,113.0065,112.8562,112.8938,14152.0
2022-04-07 14:30:00,120.15,120.25,120.15,120.22,14647.0,112.8844,112.9783,112.8844,112.9502,14647.0
2022-04-07 14:35:00,120.19,120.25,120.17,120.25,26121.0,112.922,112.9783,112.9032,112.9783,26121.0
2022-04-07 14:40:00,120.21,120.34,120.17,120.28,11309.0,112.9408,113.0629,112.9032,113.0065,11309.0
2022-04-07 14:45:00,120.28,120.37,120.19,120.25,8260.0,113.0065,113.0911,112.922,112.9783,8260.0
2022-04-07 14:50:00,120.28,120.48,120.21,120.43,16598.0,113.0065,113.1944,112.9408,113.1475,16598.0
2022-04-07 14:55:00,120.43,120.64,120.42,120.64,18365.0,113.1475,113.3448,113.1381,113.3448,18365.0
2022-04-07 15:00:00,120.58,120.72,120.53,120.69,15280.0,113.2884,113.4199,113.2414,113.3917,15280.0
2022-04-07 15:05:00,120.68,120.79,120.64,120.75,17030.0,113.3823,113.4857,113.3448,113.4481,17030.0
2022-04-07 15:10:00,120.71,120.77,120.62,120.68,14376.0,113.4105,113.4669,113.326,113.3823,14376.0
2022-04-07 15:15:00,120.68,120.74,120.47,120.48,14330.0,113.3823,113.4387,113.185,113.1944,14330.0
2022-04-07 15:20:00,120.47,120.57,120.43,120.57,18547.0,113.185,113.279,113.1475,113.279,18547.0
2022-04-07 15:25:00,120.57,120.64,120.53,120.57,16738.0,113.279,113.3448,113.2414,113.279,16738.0
2022-04-07 15:30:00,120.6,120.72,120.57,120.63,24301.0,113.3072,113.4199,113.279,113.3354,24301.0
2022-04-07 15:35:00,120.63,120.74,120.46,120.72,48853.0,113.3354,113.4387,113.1756,113.4199,48853.0
2022-04-07 15:40:00,120.76,120.84,120.59,120.68,36528.0,113.4575,113.5327,113.2978,113.3823,36528.0
2022-04-07 15:45:00,120.68,120.78,120.59,120.64,54131.0,113.3823,113.4763,113.2978,113.3448,54131.0
2022-04-07 15:50:00,120.6,120.67,120.47,120.56,106683.0,113.3072,113.3729,113.185,113.2696,106683.0
2022-04-07 15:55:00,120.55,120.6,120.27,120.39,239550.0,113.2602,113.3072,112.9971,113.1099,239550.0
2022-04-08 09:30:00,118.72,119.43,118.72,119.28,43023.0,111.5409,112.2079,111.5409,112.067,43023.0
2022-04-08 09:35:00,119.29,119.29,118.85,118.96,7849.0,112.0764,112.0764,111.663,111.7664,7849.0
2022-04-08 09:40:00,119.02,119.55,119.02,119.44,17017.0,111.8227,112.3207,111.8227,112.2173,17017.0
2022-04-08 09:45:00,119.42,119.56,119.16,119.55,9431.0,112.1985,112.3301,111.9543,112.3207,9431.0
2022-04-08 09:50:00,119.55,119.69,119.54,119.56,4168.0,112.3207,112.4522,112.3113,112.3301,4168.0
2022-04-08 09:55:00,119.57,119.96,119.43,119.75,23145.0,112.3395,112.7059,112.2079,112.5086,23145.0
2022-04-08 10:00:00,119.75,120.31,119.65,120.31,35700.0,112.5086,113.0347,112.4146,113.0347,35700.0
2022-04-08 10:05:00,120.26,120.6,120.26,120.39,7687.0,112.9877,113.3072,112.9877,113.1099,7687.0
2022-04-08 10:10:00,120.35,120.35,120.07,120.2,7850.0,113.0723,113.0723,112.8092,112.9314,7850.0
2022-04-08 10:15:00,120.18,120.49,120.05,120.42,6140.0,112.9126,113.2038,112.7904,113.1381,6140.0
2022-04-08 10:20:00,120.41,120.45,120.16,120.45,3996.0,113.1287,113.1663,112.8938,113.1663,3996.0
2022-04-08 10:25:00,120.47,120.5,120.21,120.27,9607.0,113.185,113.2132,112.9408,112.9971,9607.0
2022-04-08 10:30:00,120.25,120.3,120.14,120.19,7741.0,112.9783,113.0253,112.875,112.922,7741.0
2022-04-08 10:35:00,120.13,120.18,120.0,120.14,7190.0,112.8656,112.9126,112.7435,112.875,7190.0
2022-04-08 10:40:00,120.16,120.26,120.11,120.23,6756.0,112.8938,112.9877,112.8468,112.9596,6756.0
2022-04-08 10:45:00,120.23,120.49,120.22,120.35,10921.0,112.9596,113.2038,112.9502,113.0723,10921.0
2022-04-08 10:50:00,120.3,120.55,120.26,120.49,8699.0,113.0253,113.2602,112.9877,113.2038,8699.0
2022-04-08 10:55:00,120.52,120.63,120.36,120.55,9849.0,113.232,113.3354,113.0817,113.2602,9849.0
2022-04-08 11:00:00,120.54,120.65,120.46,120.47,4113.0,113.2508,113.3542,113.1756,113.185,4113.0
2022-04-08 11:05:00,120.42,120.59,120.23,120.23,7054.0,113.1381,113.2978,112.9596,112.9596,7054.0
2022-04-08 11:10:00,120.23,120.4,120.18,120.19,7810.0,112.9596,113.1193,112.9126,112.922,7810.0
2022-04-08 11:15:00,120.24,120.4,120.22,120.32,3995.0,112.969,113.1193,112.9502,113.0441,3995.0
2022-04-08 11:20:00,120.36,120.36,120.02,120.1,10347.0,113.0817,113.0817,112.7623,112.8374,10347.0
2022-04-08 11:25:00,120.05,120.05,119.77,119.96,14058.0,112.7904,112.7904,112.5274,112.7059,14058.0
2022-04-08 11:30:00,120.04,120.3,120.04,120.1,6545.0,112.781,113.0253,112.781,112.8374,6545.0
2022-04-08 11:35:00,120.17,120.17,119.96,120.09,8032.0,112.9032,112.9032,112.7059,112.828,8032.0
2022-04-08 11:40:00,120.06,120.13,119.9,120.11,15571.0,112.7998,112.8656,112.6495,112.8468,15571.0
2022-04-08 11:45:00,120.08,120.23,120.0,120.06,6582.0,112.8186,112.9596,112.7435,112.7998,6582.0
2022-04-08 11:50:00,120.02,120.14,119.99,120.01,9527.0,112.7623,112.875,112.7341,112.7529,9527.0
2022-04-08 11:55:00,120.0,120.17,119.94,120.09,12870.0,112.7435,112.9032,112.6871,112.828,12870.0
2022-04-08 12:00:00,120.1,120.28,120.04,120.14,9060.0,112.8374,113.0065,112.781,112.875,9060.0
2022-04-08 12:05:00,120.16,120.18,120.01,120.1,3703.0,112.8938,112.9126,112.7529,112.8374,3703.0
2022-04-08 12:10:00,120.05,120.06,119.93,119.97,2459.0,112.7904,112.7998,112.6777,112.7153,2459.0
2022-04-08 12:15:00,119.98,120.1,119.88,120.05,7737.0,112.7247,112.8374,112.6307,112.7904,7737.0
2022-04-08 12:20:00,120.04,120.12,119.98,120.04,6204.0,112.781,112.8562,112.7247,112.781,6204.0
2022-04-08 12:25:00,120.05,120.13,120.0,120.02,5665.0,112.7904,112.8656,112.7435,112.7623,5665.0
2022-04-08 12:30:00,120.02,120.02,119.84,119.84,3275.0,112.7623,112.7623,112.5931,112.5931,3275.0
2022-04-08 12:35:00,119.74,119.95,119.74,119.95,5165.0,112.4992,112.6965,112.4992,112.6965,5165.0
2022-04-08 12:40:00,119.93,119.93,119.76,119.78,2715.0,112.6777,112.6777,112.518,112.5368,2715.0
2022-04-08 12:45:00,119.84,119.92,119.7,119.75,3703.0,112.5931,112.6683,112.4616,112.5086,3703.0
2022-04-08 12:50:00,119.75,119.88,119.74,119.81,3068.0,112.5086,112.6307,112.4992,112.565,3068.0
2022-04-08 12:55:00,119.81,119.85,119.77,119.79,2746.0,112.565,112.6025,112.5274,112.5462,2746.0
2022-04-08 13:00:00,119.82,119.82,119.66,119.71,4647.0,112.5743,112.5743,112.424,112.471,4647.0
2022-04-08 13:05:00,119.7,119.8,119.66,119.8,1907.0,112.4616,112.5556,112.424,112.5556,1907.0
2022-04-08 13:10:00,119.8,119.81,119.68,119.8,4478.0,112.5556,112.565,112.4428,112.5556,4478.0
2022-04-08 13:15:00,119.81,119.87,119.77,119.87,5423.0,112.565,112.6213,112.5274,112.6213,5423.0
2022-04-08 13:20:00,119.86,119.97,119.85,119.92,3526.0,112.6119,112.7153,112.6025,112.6683,3526.0
2022-04-08 13:25:00,119.92,119.96,119.84,119.9,3215.0,112.6683,112.7059,112.5931,112.6495,3215.0
2022-04-08 13:30:00,119.87,119.92,119.76,119.76,4239.0,112.6213,112.6683,112.518,112.518,4239.0
2022-04-08 13:35:00,119.79,119.89,119.72,119.85,5808.0,112.5462,112.6401,112.4804,112.6025,5808.0
2022-04-08 13:40:00,119.83,119.96,119.82,119.95,3297.0,112.5837,112.7059,112.5743,112.6965,3297.0
2022-04-08 13:45:00,119.91,119.94,119.83,119.85,4632.0,112.6589,112.6871,112.5837,112.6025,4632.0
2022-04-08 13:50:00,119.83,119.89,119.82,119.84,4065.0,112.5837,112.6401,112.5743,112.5931,4065.0
2022-04-08 13:55:00,119.81,119.81,119.53,119.68,4559.0,112.565,112.565,112.3019,112.4428,4559.0
2022-04-08 14:00:00,119.68,119.7,119.52,119.56,5570.0,112.4428,112.4616,112.2925,112.3301,5570.0
2022-04-08 14:05:00,119.56,119.8,119.55,119.78,5191.0,112.3301,112.5556,112.3207,112.5368,5191.0
2022-04-08 14:10:00,119.77,119.93,119.75,119.93,3954.0,112.5274,112.6777,112.5086,112.6777,3954.0
2022-04-08 14:15:00,119.91,119.91,119.79,119.82,7305.0,112.6589,112.6589,112.5462,112.5743,7305.0
2022-04-08 14:20:00,119.8,119.82,119.65,119.68,7378.0,112.5556,112.5743,112.4146,112.4428,7378.0
2022-04-08 14:25:00,119.62,119.62,119.48,119.55,4608.0,112.3864,112.3864,112.2549,112.3207,4608.0
2022-04-08 14:30:00,119.55,119.56,119.32,119.32,16618.0,112.3207,112.3301,112.1046,112.1046,16618.0
2022-04-08 14:35:00,119.35,119.51,119.3,119.49,11688.0,112.1328,112.2831,112.0858,112.2643,11688.0
2022-04-08 14:40:00,119.48,119.52,119.4,119.41,6396.0,112.2549,112.2925,112.1797,112.1891,6396.0
2022-04-08 14:45:00,119.4,119.55,119.37,119.5,9266.0,112.1797,112.3207,112.1516,112.2737,9266.0
2022-04-08 14:50:00,119.49,119.61,119.49,119.57,12682.0,112.2643,112.377,112.2643,112.3395,12682.0
2022-04-08 14:55:00,119.58,119.67,119.55,119.62,22972.0,112.3489,112.4334,112.3207,112.3864,22972.0
2022-04-08 15:00:00,119.62,119.64,119.56,119.57,17401.0,112.3864,112.4052,112.3301,112.3395,17401.0
2022-04-08 15:05:00,119.55,119.63,119.49,119.55,43611.0,112.3207,112.3958,112.2643,112.3207,43611.0
2022-04-08 15:10:00,119.56,119.78,119.55,119.71,34487.0,112.3301,112.5368,112.3207,112.471,34487.0
2022-04-08 15:15:00,119.72,119.9,119.59,119.9,49359.0,112.4804,112.6495,112.3583,112.6495,49359.0
2022-04-08 15:20:00,119.9,119.91,119.53,119.59,27038.0,112.6495,112.6589,112.3019,112.3583,27038.0
2022-04-08 15:25:00,119.59,119.7,119.53,119.7,24669.0,112.3583,112.4616,112.3019,112.4616,24669.0
2022-04-08 15:30:00,119.69,119.71,119.49,119.51,22977.0,112.4522,112.471,112.2643,112.2831,22977.0
2022-04-08 15:35:00,119.48,119.48,119.38,119.43,28726.0,112.2549,112.2549,112.161,112.2079,28726.0
2022-04-08 15:40:00,119.42,119.58,119.41,119.56,34326.0,112.1985,112.3489,112.1891,112.3301,34326.0
2022-04-08 15:45:00,119.55,119.6,119.31,119.32,45334.0,112.3207,112.3677,112.0952,112.1046,45334.0
2022-04-08 15:50:00,119.32,119.36,119.15,119.24,66164.0,112.1046,112.1422,111.9449,112.0294,66164.0
2022-04-08 15:55:00,119.25,119.3,118.94,119.23,184158.0,112.0388,112.0858,111.7476,112.02,184158.0
2022-04-11 09:30:00,118.93,119.4,118.89,119.39,15402.0,111.7382,112.1797,111.7006,112.1704,15402.0
2022-04-11 09:35:00,119.39,120.11,119.23,119.7,6490.0,112.1704,112.8468,112.02,112.4616,6490.0
2022-04-11 09:40:00,119.72,120.08,119.3,119.87,6582.0,112.4804,112.8186,112.0858,112.6213,6582.0
2022-04-11 09:45:00,119.94,120.23,119.9,120.12,18147.0,112.6871,112.9596,112.6495,112.8562,18147.0
2022-04-11 09:50:00,120.1,120.19,119.54,119.92,9762.0,112.8374,112.922,112.3113,112.6683,9762.0
2022-04-11 09:55:00,119.88,120.48,119.88,120.42,27490.0,112.6307,113.1944,112.6307,113.1381,27490.0
2022-04-11 10:00:00,120.35,120.35,119.81,119.83,16254.0,113.0723,113.0723,112.565,112.5837,16254.0
2022-04-11 10:05:00,119.79,119.8,119.43,119.48,13437.0,112.5462,112.5556,112.2079,112.2549,13437.0
2022-04-11 10:10:00,119.45,119.89,119.41,119.81,35619.0,112.2267,112.6401,112.1891,112.565,35619.0
2022-04-11 10:15:00,119.8,119.81,119.23,119.31,12001.0,112.5556,112.565,112.02,112.0952,12001.0
2022-04-11 10:20:00,119.25,119.47,119.25,119.45,19224.0,112.0388,112.2455,112.0388,112.2267,19224.0
2022-04-11 10:25:00,119.44,119.49,119.26,119.36,45028.0,112.2173,112.2643,112.0482,112.1422,45028.0
2022-04-11 10:30:00,119.36,119.37,118.98,118.98,48897.0,112.1422,112.1516,111.7851,111.7851,48897.0
2022-04-11 10:35:00,118.95,119.0,118.67,118.86,23173.0,111.757,111.8039,111.4939,111.6724,23173.0
2022-04-11 10:40:00,118.87,119.04,118.75,118.9,11730.0,111.6818,111.8415,111.5691,111.71,11730.0
2022-04-11 10:45:00,118.98,119.14,118.97,119.12,13771.0,111.7851,111.9355,111.7757,111.9167,13771.0
2022-04-11 10:50:00,119.12,119.17,118.94,118.99,18927.0,111.9167,111.9637,111.7476,111.7945,18927.0
2022-04-11 10:55:00,118.99,119.07,118.96,119.05,8048.0,111.7945,111.8697,111.7664,111.8509,8048.0
2022-04-11 11:00:00,119.0,119.07,118.87,118.93,17304.0,111.8039,111.8697,111.6818,111.7382,17304.0
2022-04-11 11:05:00,118.93,119.09,118.92,118.94,29859.0,111.7382,111.8885,111.7288,111.7476,29859.0
2022-04-11 11:10:00,118.94,118.98,118.87,118.94,9086.0,111.7476,111.7851,111.6818,111.7476,9086.0
2022-04-11 11:15:00,118.96,119.05,118.86,119.05,11145.0,111.7664,111.8509,111.6724,111.8509,11145.0
2022-04-11 11:20:00,119.06,119.28,118.94,119.21,12777.0,111.8603,112.067,111.7476,112.0012,12777.0
2022-04-11 11:25:00,119.21,119.39,119.18,119.28,10685.0,112.0012,112.1704,111.9731,112.067,10685.0
2022-04-11 11:30:00,119.3,119.38,119.26,119.38,11794.0,112.0858,112.161,112.0482,112.161,11794.0
2022-04-11 11:35:00,119.47,119.67,119.46,119.55,13061.0,112.2455,112.4334,112.2361,112.3207,13061.0
2022-04-11 11:40:00,119.61,119.64,119.41,119.49,19410.0,112.377,112.4052,112.1891,112.2643,19410.0
2022-04-11 11:45:00,119.5,119.53,119.38,119.44,5906.0,112.2737,112.3019,112.161,112.2173,5906.0
2022-04-11 11:50:00,119.44,119.46,119.2,119.27,9065.0,112.2173,112.2361,111.9918,112.0576,9065.0
2022-04-11 11:55:00,119.29,119.3,119.21,119.29,7923.0,112.0764,112.0858,112.0012,112.0764,7923.0
2022-04-11 12:00:00,119.32,119.47,119.32,119.45,6018.0,112.1046,112.2455,112.1046,112.2267,6018.0
2022-04-11 12:05:00,119.46,119.49,119.29,119.29,6447.0,112.2361,112.2643,112.0764,112.0764,6447.0
2022-04-11 12:10:00,119.32,119.34,119.24,119.27,4297.0,112.1046,112.1234,112.0294,112.0576,4297.0
2022-04-11 12:15:00,119.26,119.3,119.21,119.27,5253.0,112.0482,112.0858,112.0012,112.0576,5253.0
2022-04-11 12:20:00,119.29,119.49,119.29,119.49,6468.0,112.0764,112.2643,112.0764,112.2643,6468.0
2022-04-11 12:25:00,119.48,119.49,119.41,119.42,6197.0,112.2549,112.2643,112.1891,112.1985,6197.0
2022-04-11 12:30:00,119.41,119.41,119.31,119.33,3687.0,112.1891,112.1891,112.0952,112.114,3687.0
2022-04-11 12:35:00,119.34,119.36,119.29,119.34,4343.0,112.1234,112.1422,112.0764,112.1234,4343.0
2022-04-11 12:40:00,119.33,119.33,119.11,119.11,3798.0,112.114,112.114,111.9073,111.9073,3798.0
2022-04-11 12:45:00,119.12,119.2,119.05,119.2,7136.0,111.9167,111.9918,111.8509,111.9918,7136.0
2022-04-11 12:50:00,119.22,119.22,119.07,119.12,6737.0,112.0106,112.0106,111.8697,111.9167,6737.0
2022-04-11 12:55:00,119.13,119.25,119.1,119.15,8812.0,111.9261,112.0388,111.8979,111.9449,8812.0
2022-04-11 13:00:00,119.16,119.24,119.12,119.12,2400.0,111.9543,112.0294,111.9167,111.9167,2400.0
2022-04-11 13:05:00,119.11,119.17,119.08,119.12,7371.0,111.9073,111.9637,111.8791,111.9167,7371.0
2022-04-11 13:10:00,119.11,119.11,118.97,119.06,28389.0,111.9073,111.9073,111.7757,111.8603,28389.0
2022-04-11 13:15:00,119.03,119.03,118.76,118.76,5975.0,111.8321,111.8321,111.5784,111.5784,5975.0
2022-04-11 13:20:00,118.8,118.83,118.48,118.55,8008.0,111.616,111.6442,111.3154,111.3811,8008.0
2022-04-11 13:25:00,118.55,118.84,118.55,118.63,14529.0,111.3811,111.6536,111.3811,111.4563,14529.0
2022-04-11 13:30:00,118.65,118.78,118.62,118.62,15497.0,111.4751,111.5972,111.4469,111.4469,15497.0
2022-04-11 13:35:00,118.68,118.7,118.56,118.7,12579.0,111.5033,111.5221,111.3905,111.5221,12579.0
2022-04-11 13:40:00,118.73,118.87,118.71,118.83,20873.0,111.5503,111.6818,111.5315,111.6442,20873.0
2022-04-11 13:45:00,118.85,118.94,118.83,118.88,16503.0,111.663,111.7476,111.6442,111.6912,16503.0
2022-04-11 13:50:00,118.87,119.04,118.86,119.04,25011.0,111.6818,111.8415,111.6724,111.8415,25011.0
2022-04-11 13:55:00,119.03,119.14,118.8,118.83,34901.0,111.8321,111.9355,111.616,111.6442,34901.0
2022-04-11 14:00:00,118.83,118.84,118.67,118.78,22923.0,111.6442,111.6536,111.4939,111.5972,22923.0
2022-04-11 14:05:00,118.78,118.87,118.7,118.72,13359.0,111.5972,111.6818,111.5221,111.5409,13359.0
2022-04-11 14:10:00,118.64,118.73,118.57,118.66,16082.0,111.4657,111.5503,111.3999,111.4845,16082.0
2022-04-11 14:15:00,118.66,118.73,118.58,118.63,15422.0,111.4845,111.5503,111.4093,111.4563,15422.0
2022-04-11 14:20:00,118.59,118.75,118.58,118.74,10788.0,111.4187,111.5691,111.4093,111.5597,10788.0
2022-04-11 14:25:00,118.71,118.84,118.71,118.77,8563.0,111.5315,111.6536,111.5315,111.5878,8563.0
2022-04-11 14:30:00,118.75,118.77,118.6,118.71,15209.0,111.5691,111.5878,111.4281,111.5315,15209.0
2022-04-11 14:35:00,118.67,118.72,118.63,118.72,7986.0,111.4939,111.5409,111.4563,111.5409,7986.0
2022-04-11 14:40:00,118.7,118.75,118.52,118.69,21877.0,111.5221,111.5691,111.353,111.5127,21877.0
2022-04-11 14:45:00,118.71,118.79,118.66,118.77,8455.0,111.5315,111.6066,111.4845,111.5878,8455.0
2022-04-11 14:50:00,118.77,118.83,118.64,118.68,27984.0,111.5878,111.6442,111.4657,111.5033,27984.0
2022-04-11 14:55:00,118.68,118.69,118.47,118.58,9571.0,111.5033,111.5127,111.306,111.4093,9571.0
2022-04-11 15:00:00,118.55,118.69,118.52,118.59,17760.0,111.3811,111.5127,111.353,111.4187,17760.0
2022-04-11 15:05:00,118.59,118.79,118.58,118.77,16628.0,111.4187,111.6066,111.4093,111.5878,16628.0
2022-04-11 15:10:00,118.78,118.82,118.55,118.57,23829.0,111.5972,111.6348,111.3811,111.3999,23829.0
2022-04-11 15:15:00,118.56,118.64,118.49,118.57,19256.0,111.3905,111.4657,111.3248,111.3999,19256.0
2022-04-11 15:20:00,118.55,118.55,118.23,118.24,28310.0,111.3811,111.3811,111.0805,111.0899,28310.0
2022-04-11 15:25:00,118.23,118.38,118.23,118.3,26049.0,111.0805,111.2214,111.0805,111.1463,26049.0
2022-04-11 15:30:00,118.32,118.35,118.08,118.14,48792.0,111.1651,111.1932,110.9396,110.9959,48792.0
2022-04-11 15:35:00,118.14,118.24,118.03,118.1,68349.0,110.9959,111.0899,110.8926,110.9584,68349.0
2022-04-11 15:40:00,118.1,118.2,118.05,118.1,18790.0,110.9584,111.0523,110.9114,110.9584,18790.0
2022-04-11 15:45:00,118.1,118.13,117.98,118.04,28312.0,110.9584,110.9865,110.8456,110.902,28312.0
2022-04-11 15:50:00,118.07,118.2,118.04,118.14,43893.0,110.9302,111.0523,110.902,110.9959,43893.0
2022-04-11 15:55:00,118.14,118.38,118.1,118.27,117474.0,110.9959,111.2214,110.9584,111.1181,117474.0
2022-04-12 09:30:00,119.0,119.17,118.4,118.72,31387.0,111.8039,111.9637,111.2402,111.5409,31387.0
2022-04-12 09:35:00,118.81,119.37,118.69,119.23,6035.0,111.6254,112.1516,111.5127,112.02,6035.0
2022-04-12 09:40:00,119.23,119.72,119.23,119.42,6275.0,112.02,112.4804,112.02,112.1985,6275.0
2022-04-12 09:45:00,119.61,120.3,119.51,120.14,12179.0,112.377,113.0253,112.2831,112.875,12179.0
2022-04-12 09:50:00,120.13,120.3,120.06,120.13,13469.0,112.8656,113.0253,112.7998,112.8656,13469.0
2022-04-12 09:55:00,120.14,120.15,119.78,119.8,61895.0,112.875,112.8844,112.5368,112.5556,61895.0
2022-04-12 10:00:00,119.88,119.88,119.54,119.74,13661.0,112.6307,112.6307,112.3113,112.4992,13661.0
2022-04-12 10:05:00,119.8,120.0,119.68,119.98,8106.0,112.5556,112.7435,112.4428,112.7247,8106.0
2022-04-12 10:10:00,120.06,120.07,119.85,120.05,5797.0,112.7998,112.8092,112.6025,112.7904,5797.0
2022-04-12 10:15:00,119.99,120.31,119.95,120.01,10129.0,112.7341,113.0347,112.6965,112.7529,10129.0
2022-04-12 10:20:00,120.01,120.11,119.85,120.04,9258.0,112.7529,112.8468,112.6025,112.781,9258.0
2022-04-12 10:25:00,120.06,120.24,119.98,120.06,9507.0,112.7998,112.969,112.7247,112.7998,9507.0
2022-04-12 10:30:00,120.07,120.16,119.97,119.97,12408.0,112.8092,112.8938,112.7153,112.7153,12408.0
2022-04-12 10:35:00,119.97,120.04,119.88,119.93,17365.0,112.7153,112.781,112.6307,112.6777,17365.0
2022-04-12 10:40:00,119.95,120.12,119.92,120.12,13067.0,112.6965,112.8562,112.6683,112.8562,13067.0
2022-04-12 10:45:00,120.14,120.14,119.85,119.86,12887.0,112.875,112.875,112.6025,112.6119,12887.0
2022-04-12 10:50:00,119.84,119.97,119.68,119.92,10430.0,112.5931,112.7153,112.4428,112.6683,10430.0
2022-04-12 10:55:00,119.92,120.01,119.88,119.88,8413.0,112.6683,112.7529,112.6307,112.6307,8413.0
2022-04-12 11:00:00,119.92,120.14,119.9,120.14,13069.0,112.6683,112.875,112.6495,112.875,13069.0
2022-04-12 11:05:00,120.14,120.36,120.07,120.08,8334.0,112.875,113.0817,112.8092,112.8186,8334.0
2022-04-12 11:10:00,120.09,120.23,120.04,120.23,9989.0,112.828,112.9596,112.781,112.9596,9989.0
2022-04-12 11:15:00,120.23,120.24,120.1,120.18,16647.0,112.9596,112.969,112.8374,112.9126,16647.0
2022-04-12 11:20:00,120.18,120.26,120.15,120.16,18234.0,112.9126,112.9877,112.8844,112.8938,18234.0
2022-04-12 11:25:00,120.18,120.29,120.15,120.16,13675.0,112.9126,113.0159,112.8844,112.8938,13675.0
2022-04-12 11:30:00,120.16,120.34,120.16,120.17,10792.0,112.8938,113.0629,112.8938,112.9032,10792.0
2022-04-12 11:35:00,120.19,120.26,120.1,120.23,11238.0,112.922,112.9877,112.8374,112.9596,11238.0
2022-04-12 11:40:00,120.23,120.29,120.19,120.26,11125.0,112.9596,113.0159,112.922,112.9877,11125.0
2022-04-12 11:45:00,120.25,120.35,120.2,120.25,4939.0,112.9783,113.0723,112.9314,112.9783,4939.0
2022-04-12 11:50:00,120.26,120.27,120.17,120.25,6993.0,112.9877,112.9971,112.9032,112.9783,6993.0
2022-04-12 11:55:00,120.23,120.29,120.17,120.29,10533.0,112.9596,113.0159,112.9032,113.0159,10533.0
2022-04-12 12:00:00,120.29,120.44,120.25,120.41,6887.0,113.0159,113.1569,112.9783,113.1287,6887.0
2022-04-12 12:05:00,120.42,120.45,120.2,120.23,9124.0,113.1381,113.1663,112.9314,112.9596,9124.0
2022-04-12 12:10:00,120.24,120.28,120.17,120.28,12512.0,112.969,113.0065,112.9032,113.0065,12512.0
2022-04-12 12:15:00,120.28,120.36,120.23,120.29,12269.0,113.0065,113.0817,112.9596,113.0159,12269.0
2022-04-12 12:20:00,120.31,120.31,120.09,120.11,14583.0,113.0347,113.0347,112.828,112.8468,14583.0
2022-04-12 12:25:00,120.08,120.08,119.85,119.95,12225.0,112.8186,112.8186,112.6025,112.6965,12225.0
2022-04-12 12:30:00,119.92,119.98,119.9,119.93,8979.0,112.6683,112.7247,112.6495,112.6777,8979.0
2022-04-12 12:35:00,119.93,119.94,119.84,119.94,19224.0,112.6777,112.6871,112.5931,112.6871,19224.0
2022-04-12 12:40:00,119.94,119.99,119.86,119.93,18281.0,112.6871,112.7341,112.6119,112.6777,18281.0
2022-04-12 12:45:00,119.92,119.96,119.85,119.94,40123.0,112.6683,112.7059,112.6025,112.6871,40123.0
2022-04-12 12:50:00,119.93,120.02,119.92,119.98,5151.0,112.6777,112.7623,112.6683,112.7247,5151.0
2022-04-12 12:55:00,119.98,120.04,119.96,120.03,8693.0,112.7247,112.781,112.7059,112.7717,8693.0
2022-04-12 13:00:00,120.03,120.08,119.91,119.99,9622.0,112.7717,112.8186,112.6589,112.7341,9622.0
2022-04-12 13:05:00,120.01,120.13,119.96,120.0,5572.0,112.7529,112.8656,112.7059,112.7435,5572.0
2022-04-12 13:10:00,120.02,120.23,120.01,120.2,7421.0,112.7623,112.9596,112.7529,112.9314,7421.0
2022-04-12 13:15:00,120.1,120.15,119.95,120.14,61744.0,112.8374,112.8844,112.6965,112.875,61744.0
2022-04-12 13:20:00,120.16,120.26,120.0,120.14,9616.0,112.8938,112.9877,112.7435,112.875,9616.0
2022-04-12 13:25:00,120.12,120.17,120.05,120.08,8125.0,112.8562,112.9032,112.7904,112.8186,8125.0
2022-04-12 13:30:00,120.11,120.22,120.04,120.17,12047.0,112.8468,112.9502,112.781,112.9032,12047.0
2022-04-12 13:35:00,120.17,120.22,120.12,120.14,10007.0,112.9032,112.9502,112.8562,112.875,10007.0
2022-04-12 13:40:00,120.13,120.19,120.06,120.07,11150.0,112.8656,112.922,112.7998,112.8092,11150.0
2022-04-12 13:45:00,120.07,120.14,120.01,120.14,13272.0,112.8092,112.875,112.7529,112.875,13272.0
2022-04-12 13:50:00,120.12,120.12,119.95,120.03,10482.0,112.8562,112.8562,112.6965,112.7717,10482.0
2022-04-12 13:55:00,120.03,120.03,119.87,119.98,22030.0,112.7717,112.7717,112.6213,112.7247,22030.0
2022-04-12 14:00:00,119.98,120.01,119.88,120.01,26817.0,112.7247,112.7529,112.6307,112.7529,26817.0
2022-04-12 14:05:00,120.0,120.18,119.96,120.11,14392.0,112.7435,112.9126,112.7059,112.8468,14392.0
2022-04-12 14:10:00,120.11,120.11,119.92,119.94,12859.0,112.8468,112.8468,112.6683,112.6871,12859.0
2022-04-12 14:15:00,119.97,119.97,119.83,119.9,32428.0,112.7153,112.7153,112.5837,112.6495,32428.0
2022-04-12 14:20:00,119.88,120.03,119.85,119.88,43335.0,112.6307,112.7717,112.6025,112.6307,43335.0
2022-04-12 14:25:00,119.85,120.03,119.85,119.96,19714.0,112.6025,112.7717,112.6025,112.7059,19714.0
2022-04-12 14:30:00,119.94,120.09,119.91,120.07,24926.0,112.6871,112.828,112.6589,112.8092,24926.0
2022-04-12 14:35:00,120.04,120.13,120.0,120.1,10895.0,112.781,112.8656,112.7435,112.8374,10895.0
2022-04-12 14:40:00,120.13,120.13,119.98,120.05,12824.0,112.8656,112.8656,112.7247,112.7904,12824.0
2022-04-12 14:45:00,120.08,120.22,120.08,120.17,12437.0,112.8186,112.9502,112.8186,112.9032,12437.0
2022-04-12 14:50:00,120.16,120.19,120.02,120.13,9801.0,112.8938,112.922,112.7623,112.8656,9801.0
2022-04-12 14:55:00,120.16,120.29,120.15,120.19,7299.0,112.8938,113.0159,112.8844,112.922,7299.0
2022-04-12 15:00:00,120.2,120.23,120.07,120.13,12482.0,112.9314,112.9596,112.8092,112.8656,12482.0
2022-04-12 15:05:00,120.13,120.16,120.0,120.03,17288.0,112.8656,112.8938,112.7435,112.7717,17288.0
2022-04-12 15:10:00,120.02,120.04,119.94,120.01,29130.0,112.7623,112.781,112.6871,112.7529,29130.0
2022-04-12 15:15:00,119.99,120.04,119.94,119.97,25817.0,112.7341,112.781,112.6871,112.7153,25817.0
2022-04-12 15:20:00,119.99,120.11,119.98,120.05,18060.0,112.7341,112.8468,112.7247,112.7904,18060.0
2022-04-12 15:25:00,120.02,120.02,119.87,119.96,50400.0,112.7623,112.7623,112.6213,112.7059,50400.0
2022-04-12 15:30:00,119.94,119.95,119.73,119.85,47958.0,112.6871,112.6965,112.4898,112.6025,47958.0
2022-04-12 15:35:00,119.85,119.91,119.79,119.88,24940.0,112.6025,112.6589,112.5462,112.6307,24940.0
2022-04-12 15:40:00,119.87,119.9,119.48,119.57,27076.0,112.6213,112.6495,112.2549,112.3395,27076.0
2022-04-12 15:45:00,119.57,119.91,119.57,119.86,45992.0,112.3395,112.6589,112.3395,112.6119,45992.0
2022-04-12 15:50:00,119.83,120.0,119.78,119.87,97113.0,112.5837,112.7435,112.5368,112.6213,97113.0
2022-04-12 15:55:00,119.89,119.95,119.79,119.89,218827.0,112.6401,112.6965,112.5462,112.6401,218827.0
2022-04-13 09:30:00,119.96,121.07,119.96,121.07,16573.0,112.7059,113.7488,112.7059,113.7488,16573.0
2022-04-13 09:35:00,121.23,121.23,120.92,121.11,2801.0,113.8991,113.8991,113.6078,113.7863,2801.0
2022-04-13 09:40:00,120.98,121.11,120.7,121.04,17743.0,113.6642,113.7863,113.4011,113.7206,17743.0
2022-04-13 09:45:00,121.01,121.21,120.98,120.98,4982.0,113.6924,113.8803,113.6642,113.6642,4982.0
2022-04-13 09:50:00,121.1,121.16,120.51,120.54,6338.0,113.7769,113.8333,113.2226,113.2508,6338.0
2022-04-13 09:55:00,120.52,120.58,120.34,120.4,5632.0,113.232,113.2884,113.0629,113.1193,5632.0
2022-04-13 10:00:00,120.38,120.4,120.19,120.23,21345.0,113.1005,113.1193,112.922,112.9596,21345.0
2022-04-13 10:05:00,120.2,120.31,119.85,119.88,6457.0,112.9314,113.0347,112.6025,112.6307,6457.0
2022-04-13 10:10:00,119.76,120.17,119.76,120.17,5749.0,112.518,112.9032,112.518,112.9032,5749.0
2022-04-13 10:15:00,120.09,120.16,120.0,120.01,5281.0,112.828,112.8938,112.7435,112.7529,5281.0
2022-04-13 10:20:00,120.01,120.2,119.97,120.03,6892.0,112.7529,112.9314,112.7153,112.7717,6892.0
2022-04-13 10:25:00,120.03,120.24,120.02,120.1,5972.0,112.7717,112.969,112.7623,112.8374,5972.0
2022-04-13 10:30:00,120.09,120.26,120.08,120.25,7856.0,112.828,112.9877,112.8186,112.9783,7856.0
2022-04-13 10:35:00,120.28,120.4,120.24,120.26,5620.0,113.0065,113.1193,112.969,112.9877,5620.0
2022-04-13 10:40:00,120.29,120.37,120.26,120.37,2638.0,113.0159,113.0911,112.9877,113.0911,2638.0
2022-04-13 10:45:00,120.34,120.39,120.29,120.31,3963.0,113.0629,113.1099,113.0159,113.0347,3963.0
2022-04-13 10:50:00,120.32,120.47,120.32,120.42,5825.0,113.0441,113.185,113.0441,113.1381,5825.0
2022-04-13 10:55:00,120.47,120.68,120.45,120.68,4053.0,113.185,113.3823,113.1663,113.3823,4053.0
2022-04-13 11:00:00,120.72,121.09,120.71,121.04,14145.0,113.4199,113.7676,113.4105,113.7206,14145.0
2022-04-13 11:05:00,121.01,121.02,120.86,120.88,6052.0,113.6924,113.7018,113.5515,113.5702,6052.0
2022-04-13 11:10:00,120.92,121.04,120.86,121.03,4243.0,113.6078,113.7206,113.5515,113.7112,4243.0
2022-04-13 11:15:00,121.0,121.2,120.97,121.17,10755.0,113.683,113.8709,113.6548,113.8427,10755.0
2022-04-13 11:20:00,121.17,121.2,121.1,121.19,9825.0,113.8427,113.8709,113.7769,113.8615,9825.0
2022-04-13 11:25:00,121.19,121.29,121.12,121.18,9740.0,113.8615,113.9555,113.7957,113.8521,9740.0
2022-04-13 11:30:00,121.17,121.26,121.12,121.15,14210.0,113.8427,113.9273,113.7957,113.8239,14210.0
2022-04-13 11:35:00,121.16,121.21,120.99,121.0,10359.0,113.8333,113.8803,113.6736,113.683,10359.0
2022-04-13 11:40:00,121.0,121.1,120.99,121.09,9585.0,113.683,113.7769,113.6736,113.7676,9585.0
2022-04-13 11:45:00,121.09,121.12,120.98,121.12,11114.0,113.7676,113.7957,113.6642,113.7957,11114.0
2022-04-13 11:50:00,121.09,121.09,121.03,121.07,8238.0,113.7676,113.7676,113.7112,113.7488,8238.0
2022-04-13 11:55:00,121.05,121.12,120.98,121.08,15294.0,113.73,113.7957,113.6642,113.7582,15294.0
2022-04-13 12:00:00,121.08,121.14,121.03,121.14,17207.0,113.7582,113.8145,113.7112,113.8145,17207.0
2022-04-13 12:05:00,121.16,121.19,121.11,121.17,2325.0,113.8333,113.8615,113.7863,113.8427,2325.0
2022-04-13 12:10:00,121.17,121.25,121.13,121.22,7358.0,113.8427,113.9179,113.8051,113.8897,7358.0
2022-04-13 12:15:00,121.26,121.26,121.16,121.18,5845.0,113.9273,113.9273,113.8333,113.8521,5845.0
2022-04-13 12:20:00,121.17,121.52,121.17,121.52,6390.0,113.8427,114.1715,113.8427,114.1715,6390.0
2022-04-13 12:25:00,121.51,121.53,121.42,121.48,15853.0,114.1622,114.1809,114.0776,114.134,15853.0
2022-04-13 12:30:00,121.53,121.6,121.43,121.52,4906.0,114.1809,114.2467,114.087,114.1715,4906.0
2022-04-13 12:35:00,121.55,121.55,121.42,121.47,5569.0,114.1997,114.1997,114.0776,114.1246,5569.0
2022-04-13 12:40:00,121.48,121.64,121.48,121.59,11438.0,114.134,114.2843,114.134,114.2373,11438.0
2022-04-13 12:45:00,121.59,121.65,121.58,121.61,7961.0,114.2373,114.2937,114.2279,114.2561,7961.0
2022-04-13 12:50:00,121.62,121.62,121.58,121.6,7149.0,114.2655,114.2655,114.2279,114.2467,7149.0
2022-04-13 12:55:00,121.59,121.61,121.47,121.49,7508.0,114.2373,114.2561,114.1246,114.1434,7508.0
2022-04-13 13:00:00,121.48,121.67,121.47,121.65,8411.0,114.134,114.3125,114.1246,114.2937,8411.0
2022-04-13 13:05:00,121.65,121.67,121.58,121.66,4473.0,114.2937,114.3125,114.2279,114.3031,4473.0
2022-04-13 13:10:00,121.68,121.82,121.68,121.81,9417.0,114.3219,114.4534,114.3219,114.444,9417.0
2022-04-13 13:15:00,121.81,121.87,121.77,121.83,12090.0,114.444,114.5004,114.4064,114.4628,12090.0
2022-04-13 13:20:00,121.83,121.83,121.71,121.81,7714.0,114.4628,114.4628,114.3501,114.444,7714.0
2022-04-13 13:25:00,121.81,121.9,121.79,121.84,7749.0,114.444,114.5286,114.4252,114.4722,7749.0
2022-04-13 13:30:00,121.87,121.87,121.69,121.71,10179.0,114.5004,114.5004,114.3313,114.3501,10179.0
2022-04-13 13:35:00,121.78,121.85,121.76,121.81,11514.0,114.4158,114.4816,114.397,114.444,11514.0
2022-04-13 13:40:00,121.81,121.84,121.77,121.8,8023.0,114.444,114.4722,114.4064,114.4346,8023.0
2022-04-13 13:45:00,121.8,121.84,121.76,121.84,8759.0,114.4346,114.4722,114.397,114.4722,8759.0
2022-04-13 13:50:00,121.83,121.86,121.72,121.72,8266.0,114.4628,114.491,114.3595,114.3595,8266.0
2022-04-13 13:55:00,121.76,121.95,121.76,121.94,8652.0,114.397,114.5755,114.397,114.5662,8652.0
2022-04-13 14:00:00,121.93,121.93,121.79,121.87,10267.0,114.5568,114.5568,114.4252,114.5004,10267.0
2022-04-13 14:05:00,121.91,121.92,121.8,121.8,8045.0,114.538,114.5474,114.4346,114.4346,8045.0
2022-04-13 14:10:00,121.8,121.89,121.71,121.84,24864.0,114.4346,114.5192,114.3501,114.4722,24864.0
2022-04-13 14:15:00,121.84,121.92,121.8,121.9,11948.0,114.4722,114.5474,114.4346,114.5286,11948.0
2022-04-13 14:20:00,121.93,121.94,121.85,121.86,12215.0,114.5568,114.5662,114.4816,114.491,12215.0
2022-04-13 14:25:00,121.87,121.88,121.73,121.83,16324.0,114.5004,114.5098,114.3688,114.4628,16324.0
2022-04-13 14:30:00,121.84,121.89,121.8,121.88,41133.0,114.4722,114.5192,114.4346,114.5098,41133.0
2022-04-13 14:35:00,121.88,122.03,121.87,121.99,16412.0,114.5098,114.6507,114.5004,114.6131,16412.0
2022-04-13 14:40:00,121.99,122.02,121.96,122.01,6625.0,114.6131,114.6413,114.5849,114.6319,6625.0
2022-04-13 14:45:00,122.02,122.06,121.93,122.04,11123.0,114.6413,114.6789,114.5568,114.6601,11123.0
2022-04-13 14:50:00,122.03,122.13,122.03,122.11,11157.0,114.6507,114.7447,114.6507,114.7259,11157.0
2022-04-13 14:55:00,122.09,122.12,121.97,121.98,9223.0,114.7071,114.7353,114.5943,114.6037,9223.0
2022-04-13 15:00:00,122.0,122.01,121.93,121.96,6616.0,114.6225,114.6319,114.5568,114.5849,6616.0
2022-04-13 15:05:00,122.0,122.09,121.99,122.07,5771.0,114.6225,114.7071,114.6131,114.6883,5771.0
2022-04-13 15:10:00,122.09,122.09,121.96,121.98,8568.0,114.7071,114.7071,114.5849,114.6037,8568.0
2022-04-13 15:15:00,121.97,122.05,121.92,121.97,10219.0,114.5943,114.6695,114.5474,114.5943,10219.0
2022-04-13 15:20:00,121.96,122.01,121.93,122.0,16258.0,114.5849,114.6319,114.5568,114.6225,16258.0
2022-04-13 15:25:00,122.02,122.03,121.93,122.0,16720.0,114.6413,114.6507,114.5568,114.6225,16720.0
2022-04-13 15:30:00,122.01,122.09,122.0,122.03,20868.0,114.6319,114.7071,114.6225,114.6507,20868.0
2022-04-13 15:35:00,122.03,122.05,121.89,122.02,20977.0,114.6507,114.6695,114.5192,114.6413,20977.0
2022-04-13 15:40:00,122.02,122.02,121.85,121.85,24232.0,114.6413,114.6413,114.4816,114.4816,24232.0
2022-04-13 15:45:00,121.83,121.97,121.78,121.88,36082.0,114.4628,114.5943,114.4158,114.5098,36082.0
2022-04-13 15:50:00,121.89,121.91,121.63,121.68,49442.0,114.5192,114.538,114.2749,114.3219,49442.0
2022-04-13 15:55:00,121.67,121.96,121.65,121.9,141507.0,114.3125,114.5849,114.2937,114.5286,141507.0
2022-04-14 09:30:00,122.13,122.4,122.0,122.4,44590.0,114.7447,114.9983,114.6225,114.9983,44590.0
2022-04-14 09:35:00,122.82,122.82,122.22,122.45,6086.0,115.3929,115.3929,114.8292,115.0453,6086.0
2022-04-14 09:40:00,122.5,122.71,122.44,122.52,6070.0,115.0923,115.2896,115.0359,115.1111,6070.0
2022-04-14 09:45:00,122.6,122.81,122.53,122.6,13217.0,115.1862,115.3835,115.1205,115.1862,13217.0
2022-04-14 09:50:00,122.6,122.6,122.26,122.38,11605.0,115.1862,115.1862,114.8668,114.9795,11605.0
2022-04-14 09:55:00,122.44,122.71,122.39,122.71,8466.0,115.0359,115.2896,114.9889,115.2896,8466.0
2022-04-14 10:00:00,122.73,122.76,122.53,122.65,12656.0,115.3084,115.3366,115.1205,115.2332,12656.0
2022-04-14 10:05:00,122.56,122.69,122.48,122.66,33110.0,115.1487,115.2708,115.0735,115.2426,33110.0
2022-04-14 10:10:00,122.65,122.72,122.45,122.6,32631.0,115.2332,115.299,115.0453,115.1862,32631.0
2022-04-14 10:15:00,122.59,122.77,122.51,122.59,13041.0,115.1768,115.346,115.1017,115.1768,13041.0
2022-04-14 10:20:00,122.54,122.74,122.51,122.65,6716.0,115.1299,115.3178,115.1017,115.2332,6716.0
2022-04-14 10:25:00,122.64,122.79,122.58,122.76,10278.0,115.2238,115.3647,115.1674,115.3366,10278.0
2022-04-14 10:30:00,122.75,122.75,122.46,122.53,10591.0,115.3272,115.3272,115.0547,115.1205,10591.0
2022-04-14 10:35:00,122.53,122.65,122.52,122.62,9151.0,115.1205,115.2332,115.1111,115.205,9151.0
2022-04-14 10:40:00,122.6,122.64,122.46,122.63,5574.0,115.1862,115.2238,115.0547,115.2144,5574.0
2022-04-14 10:45:00,122.58,122.74,122.55,122.6,7759.0,115.1674,115.3178,115.1393,115.1862,7759.0
2022-04-14 10:50:00,122.62,122.69,122.42,122.55,6043.0,115.205,115.2708,115.0171,115.1393,6043.0
2022-04-14 10:55:00,122.58,122.7,122.55,122.6,3810.0,115.1674,115.2802,115.1393,115.1862,3810.0
2022-04-14 11:00:00,122.55,122.73,122.5,122.71,5775.0,115.1393,115.3084,115.0923,115.2896,5775.0
2022-04-14 11:05:00,122.64,122.65,122.54,122.59,2706.0,115.2238,115.2332,115.1299,115.1768,2706.0
2022-04-14 11:10:00,122.55,122.77,122.54,122.68,6000.0,115.1393,115.346,115.1299,115.2614,6000.0
2022-04-14 11:15:00,122.65,122.68,122.52,122.59,3962.0,115.2332,115.2614,115.1111,115.1768,3962.0
2022-04-14 11:20:00,122.63,122.75,122.63,122.75,6786.0,115.2144,115.3272,115.2144,115.3272,6786.0
2022-04-14 11:25:00,122.7,122.81,122.69,122.8,6859.0,115.2802,115.3835,115.2708,115.3741,6859.0
2022-04-14 11:30:00,122.78,122.9,122.78,122.87,4531.0,115.3554,115.4681,115.3554,115.4399,4531.0
2022-04-14 11:35:00,122.84,122.84,122.58,122.66,7978.0,115.4117,115.4117,115.1674,115.2426,7978.0
2022-04-14 11:40:00,122.69,122.78,122.67,122.76,4543.0,115.2708,115.3554,115.252,115.3366,4543.0
2022-04-14 11:45:00,122.74,122.81,122.7,122.77,6326.0,115.3178,115.3835,115.2802,115.346,6326.0
2022-04-14 11:50:00,122.77,122.77,122.64,122.69,4732.0,115.346,115.346,115.2238,115.2708,4732.0
2022-04-14 11:55:00,122.69,122.79,122.67,122.74,4049.0,115.2708,115.3647,115.252,115.3178,4049.0
2022-04-14 12:00:00,122.75,122.82,122.71,122.74,5105.0,115.3272,115.3929,115.2896,115.3178,5105.0
2022-04-14 12:05:00,122.72,122.91,122.71,122.87,2946.0,115.299,115.4775,115.2896,115.4399,2946.0
2022-04-14 12:10:00,122.86,122.89,122.74,122.78,4526.0,115.4305,115.4587,115.3178,115.3554,4526.0
2022-04-14 12:15:00,122.79,122.82,122.67,122.75,6583.0,115.3647,115.3929,115.252,115.3272,6583.0
2022-04-14 12:20:00,122.74,122.81,122.72,122.79,6886.0,115.3178,115.3835,115.299,115.3647,6886.0
2022-04-14 12:25:00,122.78,122.83,122.73,122.8,7429.0,115.3554,115.4023,115.3084,115.3741,7429.0
2022-04-14 12:30:00,122.77,122.84,122.73,122.79,6008.0,115.346,115.4117,115.3084,115.3647,6008.0
2022-04-14 12:35:00,122.77,122.82,122.71,122.79,16503.0,115.346,115.3929,115.2896,115.3647,16503.0
2022-04-14 12:40:00,122.76,122.8,122.7,122.8,7792.0,115.3366,115.3741,115.2802,115.3741,7792.0
2022-04-14 12:45:00,122.79,122.81,122.75,122.76,6739.0,115.3647,115.3835,115.3272,115.3366,6739.0
2022-04-14 12:50:00,122.75,122.81,122.74,122.75,4181.0,115.3272,115.3835,115.3178,115.3272,4181.0
2022-04-14 12:55:00,122.75,122.85,122.72,122.84,7373.0,115.3272,115.4211,115.299,115.4117,7373.0
2022-04-14 13:00:00,122.86,122.86,122.73,122.75,26985.0,115.4305,115.4305,115.3084,115.3272,26985.0
2022-04-14 13:05:00,122.74,122.79,122.73,122.74,4766.0,115.3178,115.3647,115.3084,115.3178,4766.0
2022-04-14 13:10:00,122.76,122.81,122.75,122.78,4731.0,115.3366,115.3835,115.3272,115.3554,4731.0
2022-04-14 13:15:00,122.79,122.86,122.77,122.8,5879.0,115.3647,115.4305,115.346,115.3741,5879.0
2022-04-14 13:20:00,122.8,122.85,122.79,122.81,3330.0,115.3741,115.4211,115.3647,115.3835,3330.0
2022-04-14 13:25:00,122.85,122.92,122.85,122.88,3240.0,115.4211,115.4869,115.4211,115.4493,3240.0
2022-04-14 13:30:00,122.87,122.92,122.87,122.91,5469.0,115.4399,115.4869,115.4399,115.4775,5469.0
2022-04-14 13:35:00,122.92,123.04,122.92,123.01,6675.0,115.4869,115.5996,115.4869,115.5714,6675.0
2022-04-14 13:40:00,123.02,123.06,123.01,123.02,3510.0,115.5808,115.6184,115.5714,115.5808,3510.0
2022-04-14 13:45:00,123.04,123.08,123.02,123.07,6242.0,115.5996,115.6372,115.5808,115.6278,6242.0
2022-04-14 13:50:00,123.07,123.07,123.02,123.07,4017.0,115.6278,115.6278,115.5808,115.6278,4017.0
2022-04-14 13:55:00,123.05,123.09,123.01,123.09,4378.0,115.609,115.6466,115.5714,115.6466,4378.0
2022-04-14 14:00:00,123.09,123.1,122.99,123.07,9421.0,115.6466,115.656,115.5527,115.6278,9421.0
2022-04-14 14:05:00,123.05,123.09,123.0,123.04,5804.0,115.609,115.6466,115.5621,115.5996,5804.0
2022-04-14 14:10:00,123.03,123.04,122.94,122.94,3654.0,115.5902,115.5996,115.5057,115.5057,3654.0
2022-04-14 14:15:00,122.99,123.01,122.88,122.88,6268.0,115.5527,115.5714,115.4493,115.4493,6268.0
2022-04-14 14:20:00,122.88,122.95,122.78,122.8,6932.0,115.4493,115.5151,115.3554,115.3741,6932.0
2022-04-14 14:25:00,122.8,122.93,122.76,122.87,10804.0,115.3741,115.4963,115.3366,115.4399,10804.0
2022-04-14 14:30:00,122.88,122.92,122.77,122.8,4434.0,115.4493,115.4869,115.346,115.3741,4434.0
2022-04-14 14:35:00,122.8,122.84,122.73,122.8,10920.0,115.3741,115.4117,115.3084,115.3741,10920.0
2022-04-14 14:40:00,122.79,122.94,122.77,122.94,20050.0,115.3647,115.5057,115.346,115.5057,20050.0
2022-04-14 14:45:00,122.93,123.02,122.86,122.95,7335.0,115.4963,115.5808,115.4305,115.5151,7335.0
2022-04-14 14:50:00,122.93,122.98,122.83,122.88,28332.0,115.4963,115.5433,115.4023,115.4493,28332.0
2022-04-14 14:55:00,122.88,122.89,122.81,122.83,36797.0,115.4493,115.4587,115.3835,115.4023,36797.0
2022-04-14 15:00:00,122.82,122.91,122.8,122.85,11680.0,115.3929,115.4775,115.3741,115.4211,11680.0
2022-04-14 15:05:00,122.86,122.9,122.77,122.77,20675.0,115.4305,115.4681,115.346,115.346,20675.0
2022-04-14 15:10:00,122.82,122.88,122.71,122.86,30550.0,115.3929,115.4493,115.2896,115.4305,30550.0
2022-04-14 15:15:00,122.87,123.03,122.86,122.93,10472.0,115.4399,115.5902,115.4305,115.4963,10472.0
2022-04-14 15:20:00,122.94,122.98,122.88,122.92,10618.0,115.5057,115.5433,115.4493,115.4869,10618.0
2022-04-14 15:25:00,122.92,122.94,122.79,122.84,26882.0,115.4869,115.5057,115.3647,115.4117,26882.0
2022-04-14 15:30:00,122.84,122.94,122.78,122.83,23776.0,115.4117,115.5057,115.3554,115.4023,23776.0
2022-04-14 15:35:00,122.83,122.97,122.82,122.95,46467.0,115.4023,115.5339,115.3929,115.5151,46467.0
2022-04-14 15:40:00,122.94,123.02,122.88,122.97,23584.0,115.5057,115.5808,115.4493,115.5339,23584.0
2022-04-14 15:45:00,122.97,123.02,122.9,122.97,42243.0,115.5339,115.5808,115.4681,115.5339,42243.0
2022-04-14 15:50:00,122.95,123.09,122.91,122.98,98757.0,115.5151,115.6466,115.4775,115.5433,98757.0
2022-04-14 15:55:00,122.96,123.03,122.89,123.0,181472.0,115.5245,115.5902,115.4587,115.5621,181472.0
2022-04-18 09:30:00,122.39,123.16,122.22,123.12,20909.0,114.9889,115.7124,114.8292,115.6748,20909.0
2022-04-18 09:35:00,123.13,123.68,123.13,123.57,9329.0,115.6842,116.2009,115.6842,116.0976,9329.0
2022-04-18 09:40:00,123.33,123.48,123.29,123.35,8093.0,115.8721,116.013,115.8345,115.8909,8093.0
2022-04-18 09:45:00,123.31,123.51,123.25,123.47,12947.0,115.8533,116.0412,115.7969,116.0036,12947.0
2022-04-18 09:50:00,123.45,123.5,123.21,123.27,6502.0,115.9848,116.0318,115.7594,115.8157,6502.0
2022-04-18 09:55:00,123.18,123.18,122.89,123.06,10976.0,115.7312,115.7312,115.4587,115.6184,10976.0
2022-04-18 10:00:00,123.01,123.23,122.98,122.99,13366.0,115.5714,115.7781,115.5433,115.5527,13366.0
2022-04-18 10:05:00,123.04,123.04,122.67,122.67,8677.0,115.5996,115.5996,115.252,115.252,8677.0
2022-04-18 10:10:00,122.68,122.95,122.58,122.88,7640.0,115.2614,115.5151,115.1674,115.4493,7640.0
2022-04-18 10:15:00,122.86,123.12,122.83,123.07,12344.0,115.4305,115.6748,115.4023,115.6278,12344.0
2022-04-18 10:20:00,123.14,123.14,123.05,123.05,4673.0,115.6936,115.6936,115.609,115.609,4673.0
2022-04-18 10:25:00,123.07,123.08,122.77,122.77,7726.0,115.6278,115.6372,115.346,115.346,7726.0
2022-04-18 10:30:00,122.75,123.0,122.75,123.0,7353.0,115.3272,115.5621,115.3272,115.5621,7353.0
2022-04-18 10:35:00,123.0,123.04,122.88,123.04,9024.0,115.5621,115.5996,115.4493,115.5996,9024.0
2022-04-18 10:40:00,123.04,123.2,123.01,123.08,5678.0,115.5996,115.75,115.5714,115.6372,5678.0
2022-04-18 10:45:00,123.07,123.35,123.06,123.32,20274.0,115.6278,115.8909,115.6184,115.8627,20274.0
2022-04-18 10:50:00,123.3,123.35,123.08,123.16,23983.0,115.8439,115.8909,115.6372,115.7124,23983.0
2022-04-18 10:55:00,123.16,123.25,123.1,123.24,22372.0,115.7124,115.7969,115.656,115.7875,22372.0
2022-04-18 11:00:00,123.24,123.29,123.08,123.22,20801.0,115.7875,115.8345,115.6372,115.7687,20801.0
2022-04-18 11:05:00,123.24,123.34,123.06,123.12,14423.0,115.7875,115.8815,115.6184,115.6748,14423.0
2022-04-18 11:10:00,123.12,123.17,123.02,123.06,12746.0,115.6748,115.7218,115.5808,115.6184,12746.0
2022-04-18 11:15:00,123.09,123.12,122.89,122.93,5736.0,115.6466,115.6748,115.4587,115.4963,5736.0
2022-04-18 11:20:00,122.95,122.95,122.8,122.8,7552.0,115.5151,115.5151,115.3741,115.3741,7552.0
2022-04-18 11:25:00,122.8,122.9,122.75,122.88,16049.0,115.3741,115.4681,115.3272,115.4493,16049.0
2022-04-18 11:30:00,122.87,123.03,122.87,122.92,18455.0,115.4399,115.5902,115.4399,115.4869,18455.0
2022-04-18 11:35:00,122.91,122.96,122.88,122.89,12858.0,115.4775,115.5245,115.4493,115.4587,12858.0
2022-04-18 11:40:00,122.9,122.98,122.75,122.96,34745.0,115.4681,115.5433,115.3272,115.5245,34745.0
2022-04-18 11:45:00,122.95,123.02,122.84,122.94,62202.0,115.5151,115.5808,115.4117,115.5057,62202.0
2022-04-18 11:50:00,122.94,123.02,122.87,122.93,17187.0,115.5057,115.5808,115.4399,115.4963,17187.0
2022-04-18 11:55:00,122.93,122.98,122.85,122.93,19520.0,115.4963,115.5433,115.4211,115.4963,19520.0
2022-04-18 12:00:00,122.93,122.95,122.52,122.65,91315.0,115.4963,115.5151,115.1111,115.2332,91315.0
2022-04-18 12:05:00,122.67,122.94,122.61,122.92,41117.0,115.252,115.5057,115.1956,115.4869,41117.0
2022-04-18 12:10:00,122.92,122.95,122.75,122.89,17533.0,115.4869,115.5151,115.3272,115.4587,17533.0
2022-04-18 12:15:00,122.89,122.93,122.78,122.85,17694.0,115.4587,115.4963,115.3554,115.4211,17694.0
2022-04-18 12:20:00,122.82,122.88,122.71,122.77,22035.0,115.3929,115.4493,115.2896,115.346,22035.0
2022-04-18 12:25:00,122.77,122.82,122.72,122.74,8937.0,115.346,115.3929,115.299,115.3178,8937.0
2022-04-18 12:30:00,122.77,122.85,122.72,122.84,17171.0,115.346,115.4211,115.299,115.4117,17171.0
2022-04-18 12:35:00,122.83,122.91,122.83,122.86,5003.0,115.4023,115.4775,115.4023,115.4305,5003.0
2022-04-18 12:40:00,122.87,122.99,122.81,122.87,15642.0,115.4399,115.5527,115.3835,115.4399,15642.0
2022-04-18 12:45:00,122.85,122.87,122.72,122.74,4677.0,115.4211,115.4399,115.299,115.3178,4677.0
2022-04-18 12:50:00,122.73,122.9,122.71,122.89,57406.0,115.3084,115.4681,115.2896,115.4587,57406.0
2022-04-18 12:55:00,122.91,122.94,122.82,122.88,8449.0,115.4775,115.5057,115.3929,115.4493,8449.0
2022-04-18 13:00:00,122.9,122.96,122.81,122.86,6973.0,115.4681,115.5245,115.3835,115.4305,6973.0
2022-04-18 13:05:00,122.85,122.89,122.8,122.88,5937.0,115.4211,115.4587,115.3741,115.4493,5937.0
2022-04-18 13:10:00,122.88,122.97,122.88,122.92,3937.0,115.4493,115.5339,115.4493,115.4869,3937.0
2022-04-18 13:15:00,122.9,122.91,122.73,122.81,29730.0,115.4681,115.4775,115.3084,115.3835,29730.0
2022-04-18 13:20:00,122.81,122.93,122.79,122.89,11245.0,115.3835,115.4963,115.3647,115.4587,11245.0
2022-04-18 13:25:00,122.89,123.03,122.85,123.03,13249.0,115.4587,115.5902,115.4211,115.5902,13249.0
2022-04-18 13:30:00,123.04,123.24,123.04,123.2,5764.0,115.5996,115.7875,115.5996,115.75,5764.0
2022-04-18 13:35:00,123.19,123.3,123.19,123.26,6126.0,115.7406,115.8439,115.7406,115.8063,6126.0
2022-04-18 13:40:00,123.28,123.35,123.16,123.16,4915.0,115.8251,115.8909,115.7124,115.7124,4915.0
2022-04-18 13:45:00,123.16,123.28,123.05,123.23,8835.0,115.7124,115.8251,115.609,115.7781,8835.0
2022-04-18 13:50:00,123.22,123.22,123.11,123.2,2699.0,115.7687,115.7687,115.6654,115.75,2699.0
2022-04-18 13:55:00,123.18,123.25,123.08,123.1,8557.0,115.7312,115.7969,115.6372,115.656,8557.0
2022-04-18 14:00:00,123.13,123.18,123.06,123.07,11533.0,115.6842,115.7312,115.6184,115.6278,11533.0
2022-04-18 14:05:00,123.07,123.19,123.01,123.18,24058.0,115.6278,115.7406,115.5714,115.7312,24058.0
2022-04-18 14:10:00,123.17,123.29,123.15,123.22,10172.0,115.7218,115.8345,115.703,115.7687,10172.0
2022-04-18 14:15:00,123.23,123.31,123.08,123.13,11606.0,115.7781,115.8533,115.6372,115.6842,11606.0
2022-04-18 14:20:00,123.12,123.38,123.11,123.37,8445.0,115.6748,115.9191,115.6654,115.9097,8445.0
2022-04-18 14:25:00,123.35,123.39,123.2,123.24,12225.0,115.8909,115.9285,115.75,115.7875,12225.0
2022-04-18 14:30:00,123.22,123.38,123.2,123.38,15542.0,115.7687,115.9191,115.75,115.9191,15542.0
2022-04-18 14:35:00,123.38,123.42,123.28,123.34,18868.0,115.9191,115.9567,115.8251,115.8815,18868.0
2022-04-18 14:40:00,123.34,123.38,123.31,123.34,22027.0,115.8815,115.9191,115.8533,115.8815,22027.0
2022-04-18 14:45:00,123.34,123.36,123.24,123.29,29284.0,115.8815,115.9003,115.7875,115.8345,29284.0
2022-04-18 14:50:00,123.28,123.37,123.25,123.31,21218.0,115.8251,115.9097,115.7969,115.8533,21218.0
2022-04-18 14:55:00,123.32,123.41,123.3,123.36,48386.0,115.8627,115.9473,115.8439,115.9003,48386.0
2022-04-18 15:00:00,123.36,123.42,122.95,122.96,30881.0,115.9003,115.9567,115.5151,115.5245,30881.0
2022-04-18 15:05:00,122.95,122.96,122.7,122.76,9223.0,115.5151,115.5245,115.2802,115.3366,9223.0
2022-04-18 15:10:00,122.76,122.89,122.7,122.89,17043.0,115.3366,115.4587,115.2802,115.4587,17043.0
2022-04-18 15:15:00,122.87,122.92,122.84,122.87,12832.0,115.4399,115.4869,115.4117,115.4399,12832.0
2022-04-18 15:20:00,122.87,122.92,122.79,122.84,36667.0,115.4399,115.4869,115.3647,115.4117,36667.0
2022-04-18 15:25:00,122.85,122.92,122.81,122.82,30007.0,115.4211,115.4869,115.3835,115.3929,30007.0
2022-04-18 15:30:00,122.82,122.86,122.73,122.76,37207.0,115.3929,115.4305,115.3084,115.3366,37207.0
2022-04-18 15:35:00,122.76,122.81,122.74,122.81,44572.0,115.3366,115.3835,115.3178,115.3835,44572.0
2022-04-18 15:40:00,122.81,123.05,122.75,123.01,54926.0,115.3835,115.609,115.3272,115.5714,54926.0
2022-04-18 15:45:00,123.01,123.04,122.9,123.01,64925.0,115.5714,115.5996,115.4681,115.5714,64925.0
2022-04-18 15:50:00,123.01,123.07,122.92,123.0,89188.0,115.5714,115.6278,115.4869,115.5621,89188.0
2022-04-18 15:55:00,123.0,123.25,122.99,123.21,219536.0,115.5621,115.7969,115.5527,115.7594,219536.0
2022-04-19 09:30:00,123.14,123.75,123.14,123.75,17260.0,115.6936,116.2667,115.6936,116.2667,17260.0
2022-04-19 09:35:00,123.83,124.0,123.69,123.84,11129.0,116.3419,116.5016,116.2103,116.3513,11129.0
2022-04-19 09:40:00,123.73,124.06,123.73,123.91,2679.0,116.2479,116.558,116.2479,116.417,2679.0
2022-04-19 09:45:00,123.85,123.89,123.72,123.77,2245.0,116.3607,116.3982,116.2385,116.2855,2245.0
2022-04-19 09:50:00,123.77,124.2,123.72,124.08,5623.0,116.2855,116.6895,116.2385,116.5767,5623.0
2022-04-19 09:55:00,124.01,124.18,123.97,124.17,16332.0,116.511,116.6707,116.4734,116.6613,16332.0
2022-04-19 10:00:00,124.12,124.14,123.95,124.02,6480.0,116.6143,116.6331,116.4546,116.5204,6480.0
2022-04-19 10:05:00,124.06,124.11,123.98,124.01,9434.0,116.558,116.6049,116.4828,116.511,9434.0
2022-04-19 10:10:00,124.04,124.16,123.97,124.06,14721.0,116.5392,116.6519,116.4734,116.558,14721.0
2022-04-19 10:15:00,124.07,124.07,123.89,123.89,9539.0,116.5673,116.5673,116.3982,116.3982,9539.0
2022-04-19 10:20:00,123.92,124.2,123.92,124.19,4627.0,116.4264,116.6895,116.4264,116.6801,4627.0
2022-04-19 10:25:00,124.15,124.15,124.0,124.09,10880.0,116.6425,116.6425,116.5016,116.5861,10880.0
2022-04-19 10:30:00,124.11,124.3,124.07,124.12,6910.0,116.6049,116.7834,116.5673,116.6143,6910.0
2022-04-19 10:35:00,124.11,124.31,124.09,124.26,9123.0,116.6049,116.7928,116.5861,116.7459,9123.0
2022-04-19 10:40:00,124.26,124.51,124.26,124.44,6010.0,116.7459,116.9807,116.7459,116.915,6010.0
2022-04-19 10:45:00,124.32,124.32,124.18,124.22,9833.0,116.8022,116.8022,116.6707,116.7083,9833.0
2022-04-19 10:50:00,124.19,124.28,124.15,124.19,6950.0,116.6801,116.7646,116.6425,116.6801,6950.0
2022-04-19 10:55:00,124.14,124.3,124.14,124.25,24466.0,116.6331,116.7834,116.6331,116.7365,24466.0
2022-04-19 11:00:00,124.26,124.33,124.2,124.24,18555.0,116.7459,116.8116,116.6895,116.7271,18555.0
2022-04-19 11:05:00,124.22,124.28,124.17,124.23,11451.0,116.7083,116.7646,116.6613,116.7177,11451.0
2022-04-19 11:10:00,124.24,124.25,124.16,124.24,46054.0,116.7271,116.7365,116.6519,116.7271,46054.0
2022-04-19 11:15:00,124.25,124.42,124.21,124.21,9565.0,116.7365,116.8962,116.6989,116.6989,9565.0
2022-04-19 11:20:00,124.2,124.3,124.2,124.29,5247.0,116.6895,116.7834,116.6895,116.774,5247.0
2022-04-19 11:25:00,124.27,124.37,124.21,124.37,16285.0,116.7553,116.8492,116.6989,116.8492,16285.0
2022-04-19 11:30:00,124.4,124.45,124.38,124.42,4409.0,116.8774,116.9244,116.8586,116.8962,4409.0
2022-04-19 11:35:00,124.42,124.45,124.34,124.38,10199.0,116.8962,116.9244,116.821,116.8586,10199.0
2022-04-19 11:40:00,124.41,124.53,124.27,124.49,13038.0,116.8868,116.9995,116.7553,116.9619,13038.0
2022-04-19 11:45:00,124.55,124.59,124.47,124.59,2936.0,117.0183,117.0559,116.9432,117.0559,2936.0
2022-04-19 11:50:00,124.62,124.63,124.54,124.6,4047.0,117.0841,117.0935,117.0089,117.0653,4047.0
2022-04-19 11:55:00,124.59,124.59,124.45,124.45,2686.0,117.0559,117.0559,116.9244,116.9244,2686.0
2022-04-19 12:00:00,124.45,124.52,124.43,124.52,14067.0,116.9244,116.9901,116.9056,116.9901,14067.0
2022-04-19 12:05:00,124.55,124.57,124.47,124.56,4464.0,117.0183,117.0371,116.9432,117.0277,4464.0
2022-04-19 12:10:00,124.55,124.63,124.53,124.55,5666.0,117.0183,117.0935,116.9995,117.0183,5666.0
2022-04-19 12:15:00,124.52,124.53,124.47,124.5,11010.0,116.9901,116.9995,116.9432,116.9713,11010.0
2022-04-19 12:20:00,124.5,124.54,124.4,124.41,7285.0,116.9713,117.0089,116.8774,116.8868,7285.0
2022-04-19 12:25:00,124.41,124.43,124.33,124.35,6268.0,116.8868,116.9056,116.8116,116.8304,6268.0
2022-04-19 12:30:00,124.35,124.45,124.22,124.26,9624.0,116.8304,116.9244,116.7083,116.7459,9624.0
2022-04-19 12:35:00,124.28,124.31,124.13,124.15,3350.0,116.7646,116.7928,116.6237,116.6425,3350.0
2022-04-19 12:40:00,124.15,124.29,124.13,124.29,33868.0,116.6425,116.774,116.6237,116.774,33868.0
2022-04-19 12:45:00,124.28,124.35,124.26,124.33,2902.0,116.7646,116.8304,116.7459,116.8116,2902.0
2022-04-19 12:50:00,124.31,124.33,124.23,124.26,4596.0,116.7928,116.8116,116.7177,116.7459,4596.0
2022-04-19 12:55:00,124.26,124.31,124.19,124.24,9115.0,116.7459,116.7928,116.6801,116.7271,9115.0
2022-04-19 13:00:00,124.23,124.26,124.17,124.18,4316.0,116.7177,116.7459,116.6613,116.6707,4316.0
2022-04-19 13:05:00,124.18,124.27,124.17,124.18,13218.0,116.6707,116.7553,116.6613,116.6707,13218.0
2022-04-19 13:10:00,124.21,124.3,124.19,124.19,8472.0,116.6989,116.7834,116.6801,116.6801,8472.0
2022-04-19 13:15:00,124.19,124.26,124.17,124.23,7311.0,116.6801,116.7459,116.6613,116.7177,7311.0
2022-04-19 13:20:00,124.22,124.42,124.22,124.4,11995.0,116.7083,116.8962,116.7083,116.8774,11995.0
2022-04-19 13:25:00,124.4,124.43,124.25,124.25,4131.0,116.8774,116.9056,116.7365,116.7365,4131.0
2022-04-19 13:30:00,124.27,124.53,124.27,124.51,43855.0,116.7553,116.9995,116.7553,116.9807,43855.0
2022-04-19 13:35:00,124.51,124.59,124.49,124.57,52430.0,116.9807,117.0559,116.9619,117.0371,52430.0
2022-04-19 13:40:00,124.59,124.6,124.44,124.45,6903.0,117.0559,117.0653,116.915,116.9244,6903.0
2022-04-19 13:45:00,124.45,124.5,124.36,124.5,6877.0,116.9244,116.9713,116.8398,116.9713,6877.0
2022-04-19 13:50:00,124.49,124.58,124.45,124.51,6537.0,116.9619,117.0465,116.9244,116.9807,6537.0
2022-04-19 13:55:00,124.51,124.56,124.47,124.47,4335.0,116.9807,117.0277,116.9432,116.9432,4335.0
2022-04-19 14:00:00,124.47,124.57,124.44,124.57,6928.0,116.9432,117.0371,116.915,117.0371,6928.0
2022-04-19 14:05:00,124.57,124.6,124.43,124.44,6703.0,117.0371,117.0653,116.9056,116.915,6703.0
2022-04-19 14:10:00,124.44,124.45,124.23,124.24,104396.0,116.915,116.9244,116.7177,116.7271,104396.0
2022-04-19 14:15:00,124.24,124.28,124.15,124.23,6382.0,116.7271,116.7646,116.6425,116.7177,6382.0
2022-04-19 14:20:00,124.22,124.33,124.18,124.29,6400.0,116.7083,116.8116,116.6707,116.774,6400.0
2022-04-19 14:25:00,124.29,124.29,124.17,124.22,7532.0,116.774,116.774,116.6613,116.7083,7532.0
2022-04-19 14:30:00,124.23,124.34,124.21,124.28,4927.0,116.7177,116.821,116.6989,116.7646,4927.0
2022-04-19 14:35:00,124.29,124.31,124.26,124.31,4768.0,116.774,116.7928,116.7459,116.7928,4768.0
2022-04-19 14:40:00,124.29,124.39,124.26,124.32,5360.0,116.774,116.868,116.7459,116.8022,5360.0
2022-04-19 14:45:00,124.34,124.42,124.31,124.35,6126.0,116.821,116.8962,116.7928,116.8304,6126.0
2022-04-19 14:50:00,124.35,124.4,124.28,124.29,9471.0,116.8304,116.8774,116.7646,116.774,9471.0
2022-04-19 14:55:00,124.29,124.4,124.22,124.36,9833.0,116.774,116.8774,116.7083,116.8398,9833.0
2022-04-19 15:00:00,124.35,124.37,124.27,124.29,5296.0,116.8304,116.8492,116.7553,116.774,5296.0
2022-04-19 15:05:00,124.3,124.34,124.24,124.29,5022.0,116.7834,116.821,116.7271,116.774,5022.0
2022-04-19 15:10:00,124.29,124.44,124.25,124.4,10631.0,116.774,116.915,116.7365,116.8774,10631.0
2022-04-19 15:15:00,124.4,124.57,124.4,124.53,17150.0,116.8774,117.0371,116.8774,116.9995,17150.0
2022-04-19 15:20:00,124.54,124.57,124.41,124.46,11436.0,117.0089,117.0371,116.8868,116.9338,11436.0
2022-04-19 15:25:00,124.46,124.48,124.31,124.34,15174.0,116.9338,116.9526,116.7928,116.821,15174.0
2022-04-19 15:30:00,124.34,124.47,124.32,124.32,19435.0,116.821,116.9432,116.8022,116.8022,19435.0
2022-04-19 15:35:00,124.31,124.48,124.31,124.38,23593.0,116.7928,116.9526,116.7928,116.8586,23593.0
2022-04-19 15:40:00,124.37,124.45,124.34,124.45,17788.0,116.8492,116.9244,116.821,116.9244,17788.0
2022-04-19 15:45:00,124.44,124.65,124.42,124.48,32825.0,116.915,117.1123,116.8962,116.9526,32825.0
2022-04-19 15:50:00,124.47,124.74,124.46,124.46,60226.0,116.9432,117.1968,116.9338,116.9338,60226.0
2022-04-19 15:55:00,124.43,124.82,124.35,124.66,168162.0,116.9056,117.272,116.8304,117.1217,168162.0
2022-04-20 09:30:00,125.0,125.93,125.0,125.91,26904.0,117.4411,118.3149,117.4411,118.2961,26904.0
2022-04-20 09:35:00,125.95,126.4,125.73,126.28,13921.0,118.3337,118.7564,118.127,118.6437,13921.0
2022-04-20 09:40:00,126.34,126.39,125.63,125.67,34145.0,118.7001,118.7471,118.033,118.0706,34145.0
2022-04-20 09:45:00,125.62,125.68,125.46,125.52,7020.0,118.0236,118.08,117.8733,117.9297,7020.0
2022-04-20 09:50:00,125.51,125.92,125.45,125.81,5591.0,117.9203,118.3055,117.8639,118.2021,5591.0
2022-04-20 09:55:00,125.73,125.74,125.51,125.73,6695.0,118.127,118.1364,117.9203,118.127,6695.0
2022-04-20 10:00:00,125.74,125.88,125.58,125.63,14624.0,118.1364,118.2679,117.986,118.033,14624.0
2022-04-20 10:05:00,125.63,125.89,125.61,125.65,8852.0,118.033,118.2773,118.0142,118.0518,8852.0
2022-04-20 10:10:00,125.71,125.74,125.57,125.63,8406.0,118.1082,118.1364,117.9766,118.033,8406.0
2022-04-20 10:15:00,125.73,125.8,125.59,125.71,4813.0,118.127,118.1927,117.9954,118.1082,4813.0
2022-04-20 10:20:00,125.76,125.84,125.46,125.47,60637.0,118.1552,118.2303,117.8733,117.8827,60637.0
2022-04-20 10:25:00,125.51,125.54,125.24,125.33,5921.0,117.9203,117.9485,117.6666,117.7512,5921.0
2022-04-20 10:30:00,125.31,125.49,125.26,125.31,11432.0,117.7324,117.9015,117.6854,117.7324,11432.0
2022-04-20 10:35:00,125.33,125.65,125.27,125.52,7980.0,117.7512,118.0518,117.6948,117.9297,7980.0
2022-04-20 10:40:00,125.58,125.71,125.48,125.48,5512.0,117.986,118.1082,117.8921,117.8921,5512.0
2022-04-20 10:45:00,125.43,125.53,125.36,125.48,8856.0,117.8451,117.9391,117.7793,117.8921,8856.0
2022-04-20 10:50:00,125.45,125.6,125.44,125.6,5942.0,117.8639,118.0048,117.8545,118.0048,5942.0
2022-04-20 10:55:00,125.63,125.69,125.38,125.44,14305.0,118.033,118.0894,117.7981,117.8545,14305.0
2022-04-20 11:00:00,125.44,125.44,125.11,125.13,10162.0,117.8545,117.8545,117.5445,117.5632,10162.0
2022-04-20 11:05:00,125.13,125.5,125.12,125.49,12935.0,117.5632,117.9109,117.5539,117.9015,12935.0
2022-04-20 11:10:00,125.46,125.81,125.41,125.81,15621.0,117.8733,118.2021,117.8263,118.2021,15621.0
2022-04-20 11:15:00,125.78,125.9,125.7,125.84,6782.0,118.1739,118.2867,118.0988,118.2303,6782.0
2022-04-20 11:20:00,125.83,125.93,125.8,125.89,9193.0,118.2209,118.3149,118.1927,118.2773,9193.0
2022-04-20 11:25:00,125.89,126.0,125.76,126.0,6419.0,118.2773,118.3806,118.1552,118.3806,6419.0
2022-04-20 11:30:00,126.04,126.14,125.98,126.12,5659.0,118.4182,118.5122,118.3618,118.4934,5659.0
2022-04-20 11:35:00,126.09,126.26,126.09,126.14,3120.0,118.4652,118.6249,118.4652,118.5122,3120.0
2022-04-20 11:40:00,126.12,126.19,126.07,126.15,1982.0,118.4934,118.5591,118.4464,118.5216,1982.0
2022-04-20 11:45:00,126.19,126.19,126.01,126.04,3891.0,118.5591,118.5591,118.39,118.4182,3891.0
2022-04-20 11:50:00,126.04,126.04,125.95,125.98,1849.0,118.4182,118.4182,118.3337,118.3618,1849.0
2022-04-20 11:55:00,125.93,126.14,125.93,126.11,5218.0,118.3149,118.5122,118.3149,118.484,5218.0
2022-04-20 12:00:00,126.12,126.21,126.1,126.16,4426.0,118.4934,118.5779,118.4746,118.531,4426.0
2022-04-20 12:05:00,126.16,126.27,126.15,126.25,9904.0,118.531,118.6343,118.5216,118.6155,9904.0
2022-04-20 12:10:00,126.25,126.25,126.19,126.24,4893.0,118.6155,118.6155,118.5591,118.6061,4893.0
2022-04-20 12:15:00,126.23,126.32,126.21,126.32,2910.0,118.5967,118.6813,118.5779,118.6813,2910.0
2022-04-20 12:20:00,126.31,126.31,126.23,126.25,2283.0,118.6719,118.6719,118.5967,118.6155,2283.0
2022-04-20 12:25:00,126.28,126.29,126.02,126.12,1771.0,118.6437,118.6531,118.3994,118.4934,1771.0
2022-04-20 12:30:00,126.15,126.18,126.11,126.11,3209.0,118.5216,118.5498,118.484,118.484,3209.0
2022-04-20 12:35:00,126.09,126.17,126.04,126.04,1500.0,118.4652,118.5404,118.4182,118.4182,1500.0
2022-04-20 12:40:00,126.05,126.14,125.97,126.14,6421.0,118.4276,118.5122,118.3525,118.5122,6421.0
2022-04-20 12:45:00,126.14,126.22,126.11,126.18,2567.0,118.5122,118.5873,118.484,118.5498,2567.0
2022-04-20 12:50:00,126.16,126.27,126.14,126.15,3545.0,118.531,118.6343,118.5122,118.5216,3545.0
2022-04-20 12:55:00,126.19,126.2,126.05,126.05,6146.0,118.5591,118.5685,118.4276,118.4276,6146.0
2022-04-20 13:00:00,126.06,126.08,125.94,126.0,5294.0,118.437,118.4558,118.3243,118.3806,5294.0
2022-04-20 13:05:00,125.97,126.0,125.86,125.86,11661.0,118.3525,118.3806,118.2491,118.2491,11661.0
2022-04-20 13:10:00,125.81,125.84,125.72,125.73,9097.0,118.2021,118.2303,118.1176,118.127,9097.0
2022-04-20 13:15:00,125.67,125.86,125.63,125.63,9002.0,118.0706,118.2491,118.033,118.033,9002.0
2022-04-20 13:20:00,125.63,125.76,125.62,125.67,3438.0,118.033,118.1552,118.0236,118.0706,3438.0
2022-04-20 13:25:00,125.67,125.76,125.64,125.73,4382.0,118.0706,118.1552,118.0424,118.127,4382.0
2022-04-20 13:30:00,125.71,125.76,125.68,125.71,4426.0,118.1082,118.1552,118.08,118.1082,4426.0
2022-04-20 13:35:00,125.72,125.75,125.69,125.7,5972.0,118.1176,118.1458,118.0894,118.0988,5972.0
2022-04-20 13:40:00,125.68,125.81,125.68,125.74,5046.0,118.08,118.2021,118.08,118.1364,5046.0
2022-04-20 13:45:00,125.77,125.78,125.59,125.59,1017.0,118.1645,118.1739,117.9954,117.9954,1017.0
2022-04-20 13:50:00,125.53,125.75,125.53,125.69,7628.0,117.9391,118.1458,117.9391,118.0894,7628.0
2022-04-20 13:55:00,125.67,125.67,125.56,125.56,2631.0,118.0706,118.0706,117.9672,117.9672,2631.0
2022-04-20 14:00:00,125.58,125.64,125.52,125.64,4946.0,117.986,118.0424,117.9297,118.0424,4946.0
2022-04-20 14:05:00,125.64,125.64,125.59,125.61,2204.0,118.0424,118.0424,117.9954,118.0142,2204.0
2022-04-20 14:10:00,125.57,125.6,125.44,125.48,3333.0,117.9766,118.0048,117.8545,117.8921,3333.0
2022-04-20 14:15:00,125.47,125.58,125.46,125.52,5790.0,117.8827,117.986,117.8733,117.9297,5790.0
2022-04-20 14:20:00,125.44,125.58,125.43,125.53,3175.0,117.8545,117.986,117.8451,117.9391,3175.0
2022-04-20 14:25:00,125.51,125.54,125.48,125.54,3224.0,117.9203,117.9485,117.8921,117.9485,3224.0
2022-04-20 14:30:00,125.49,125.55,125.48,125.49,4808.0,117.9015,117.9578,117.8921,117.9015,4808.0
2022-04-20 14:35:00,125.48,125.58,125.4,125.56,14092.0,117.8921,117.986,117.8169,117.9672,14092.0
2022-04-20 14:40:00,125.56,125.63,125.5,125.54,11438.0,117.9672,118.033,117.9109,117.9485,11438.0
2022-04-20 14:45:00,125.51,125.51,125.44,125.49,3405.0,117.9203,117.9203,117.8545,117.9015,3405.0
2022-04-20 14:50:00,125.45,125.58,125.39,125.4,7221.0,117.8639,117.986,117.8075,117.8169,7221.0
2022-04-20 14:55:00,125.41,125.55,125.4,125.43,5920.0,117.8263,117.9578,117.8169,117.8451,5920.0
2022-04-20 15:00:00,125.45,125.53,125.43,125.5,7026.0,117.8639,117.9391,117.8451,117.9109,7026.0
2022-04-20 15:05:00,125.47,125.5,125.39,125.48,5354.0,117.8827,117.9109,117.8075,117.8921,5354.0
2022-04-20 15:10:00,125.5,125.67,125.5,125.62,8636.0,117.9109,118.0706,117.9109,118.0236,8636.0
2022-04-20 15:15:00,125.64,125.71,125.61,125.67,14132.0,118.0424,118.1082,118.0142,118.0706,14132.0
2022-04-20 15:20:00,125.65,125.69,125.56,125.61,4994.0,118.0518,118.0894,117.9672,118.0142,4994.0
2022-04-20 15:25:00,125.61,125.69,125.56,125.68,11796.0,118.0142,118.0894,117.9672,118.08,11796.0
2022-04-20 15:30:00,125.69,125.75,125.63,125.65,14359.0,118.0894,118.1458,118.033,118.0518,14359.0
2022-04-20 15:35:00,125.67,125.96,125.65,125.94,75900.0,118.0706,118.3431,118.0518,118.3243,75900.0
2022-04-20 15:40:00,125.94,126.05,125.92,126.0,42579.0,118.3243,118.4276,118.3055,118.3806,42579.0
2022-04-20 15:45:00,126.0,126.19,125.97,126.13,36150.0,118.3806,118.5591,118.3525,118.5028,36150.0
2022-04-20 15:50:00,126.13,126.25,125.79,125.83,102331.0,118.5028,118.6155,118.1833,118.2209,102331.0
2022-04-20 15:55:00,125.85,125.92,125.71,125.72,265055.0,118.2397,118.3055,118.1082,118.1176,265055.0
2022-04-21 09:30:00,126.52,127.28,126.36,126.44,34562.0,118.8692,119.5832,118.7189,118.794,34562.0
2022-04-21 09:35:00,126.55,126.55,125.89,125.93,10394.0,118.8974,118.8974,118.2773,118.3149,10394.0
2022-04-21 09:40:00,125.95,126.37,125.78,126.2,11497.0,118.3337,118.7283,118.1739,118.5685,11497.0
2022-04-21 09:45:00,126.22,126.22,125.45,125.45,18223.0,118.5873,118.5873,117.8639,117.8639,18223.0
2022-04-21 09:50:00,125.45,126.12,125.4,125.63,65714.0,117.8639,118.4934,117.8169,118.033,65714.0
2022-04-21 09:55:00,125.73,125.99,125.67,125.92,17810.0,118.127,118.3712,118.0706,118.3055,17810.0
2022-04-21 10:00:00,125.9,125.9,125.42,125.59,8163.0,118.2867,118.2867,117.8357,117.9954,8163.0
2022-04-21 10:05:00,125.55,125.7,125.45,125.55,8310.0,117.9578,118.0988,117.8639,117.9578,8310.0
2022-04-21 10:10:00,125.64,125.75,125.58,125.59,4853.0,118.0424,118.1458,117.986,117.9954,4853.0
2022-04-21 10:15:00,125.48,125.51,125.11,125.26,8597.0,117.8921,117.9203,117.5445,117.6854,8597.0
2022-04-21 10:20:00,125.23,125.76,125.23,125.76,3671.0,117.6572,118.1552,117.6572,118.1552,3671.0
2022-04-21 10:25:00,125.7,125.7,125.46,125.69,2763.0,118.0988,118.0988,117.8733,118.0894,2763.0
2022-04-21 10:30:00,125.69,125.99,125.68,125.99,2875.0,118.0894,118.3712,118.08,118.3712,2875.0
2022-04-21 10:35:00,125.99,126.02,125.88,125.91,4064.0,118.3712,118.3994,118.2679,118.2961,4064.0
2022-04-21 10:40:00,125.85,126.11,125.84,126.11,2195.0,118.2397,118.484,118.2303,118.484,2195.0
2022-04-21 10:45:00,126.11,126.15,125.94,125.95,2507.0,118.484,118.5216,118.3243,118.3337,2507.0
2022-04-21 10:50:00,125.92,126.26,125.92,126.25,4562.0,118.3055,118.6249,118.3055,118.6155,4562.0
2022-04-21 10:55:00,126.21,126.28,126.16,126.2,8463.0,118.5779,118.6437,118.531,118.5685,8463.0
2022-04-21 11:00:00,126.17,126.17,125.9,125.92,6029.0,118.5404,118.5404,118.2867,118.3055,6029.0
2022-04-21 11:05:00,125.92,126.08,125.87,126.03,10254.0,118.3055,118.4558,118.2585,118.4088,10254.0
2022-04-21 11:10:00,126.02,126.14,125.98,126.03,4568.0,118.3994,118.5122,118.3618,118.4088,4568.0
2022-04-21 11:15:00,126.02,126.04,125.84,125.88,3781.0,118.3994,118.4182,118.2303,118.2679,3781.0
2022-04-21 11:20:00,125.97,126.06,125.9,126.05,3053.0,118.3525,118.437,118.2867,118.4276,3053.0
2022-04-21 11:25:00,126.11,126.11,125.97,125.97,2495.0,118.484,118.484,118.3525,118.3525,2495.0
2022-04-21 11:30:00,125.93,125.98,125.83,125.84,5322.0,118.3149,118.3618,118.2209,118.2303,5322.0
2022-04-21 11:35:00,125.85,126.01,125.83,126.0,3106.0,118.2397,118.39,118.2209,118.3806,3106.0
2022-04-21 11:40:00,125.99,126.0,125.77,125.77,4935.0,118.3712,118.3806,118.1645,118.1645,4935.0
2022-04-21 11:45:00,125.78,125.79,125.59,125.63,2800.0,118.1739,118.1833,117.9954,118.033,2800.0
2022-04-21 11:50:00,125.59,125.77,125.57,125.73,4353.0,117.9954,118.1645,117.9766,118.127,4353.0
2022-04-21 11:55:00,125.71,125.78,125.66,125.72,2403.0,118.1082,118.1739,118.0612,118.1176,2403.0
2022-04-21 12:00:00,125.72,125.81,125.58,125.58,2192.0,118.1176,118.2021,117.986,117.986,2192.0
2022-04-21 12:05:00,125.46,125.53,125.46,125.53,2257.0,117.8733,117.9391,117.8733,117.9391,2257.0
2022-04-21 12:10:00,125.48,125.51,125.43,125.43,3953.0,117.8921,117.9203,117.8451,117.8451,3953.0
2022-04-21 12:15:00,125.45,125.57,125.45,125.57,4216.0,117.8639,117.9766,117.8639,117.9766,4216.0
2022-04-21 12:20:00,125.58,125.63,125.51,125.52,3841.0,117.986,118.033,117.9203,117.9297,3841.0
2022-04-21 12:25:00,125.54,125.61,125.47,125.49,4599.0,117.9485,118.0142,117.8827,117.9015,4599.0
2022-04-21 12:30:00,125.46,125.62,125.46,125.61,3460.0,117.8733,118.0236,117.8733,118.0142,3460.0
2022-04-21 12:35:00,125.67,125.68,125.57,125.67,2100.0,118.0706,118.08,117.9766,118.0706,2100.0
2022-04-21 12:40:00,125.65,125.75,125.6,125.61,2197.0,118.0518,118.1458,118.0048,118.0142,2197.0
2022-04-21 12:45:00,125.56,125.6,125.41,125.43,4335.0,117.9672,118.0048,117.8263,117.8451,4335.0
2022-04-21 12:50:00,125.41,125.41,125.28,125.29,3298.0,117.8263,117.8263,117.7042,117.7136,3298.0
2022-04-21 12:55:00,125.33,125.42,125.3,125.31,5313.0,117.7512,117.8357,117.723,117.7324,5313.0
2022-04-21 13:00:00,125.26,125.36,125.25,125.26,2500.0,117.6854,117.7793,117.676,117.6854,2500.0
2022-04-21 13:05:00,125.21,125.21,125.06,125.06,4329.0,117.6384,117.6384,117.4975,117.4975,4329.0
2022-04-21 13:10:00,125.03,125.21,125.03,125.16,6924.0,117.4693,117.6384,117.4693,117.5914,6924.0
2022-04-21 13:15:00,125.18,125.21,124.95,124.97,8751.0,117.6102,117.6384,117.3941,117.4129,8751.0
2022-04-21 13:20:00,125.04,125.29,125.04,125.22,3724.0,117.4787,117.7136,117.4787,117.6478,3724.0
2022-04-21 13:25:00,125.13,125.39,125.1,125.39,3600.0,117.5632,117.8075,117.5351,117.8075,3600.0
2022-04-21 13:30:00,125.36,125.43,125.31,125.31,3035.0,117.7793,117.8451,117.7324,117.7324,3035.0
2022-04-21 13:35:00,125.31,125.31,125.16,125.2,4669.0,117.7324,117.7324,117.5914,117.629,4669.0
2022-04-21 13:40:00,125.21,125.38,125.21,125.32,6681.0,117.6384,117.7981,117.6384,117.7418,6681.0
2022-04-21 13:45:00,125.32,125.64,125.32,125.55,2635.0,117.7418,118.0424,117.7418,117.9578,2635.0
2022-04-21 13:50:00,125.52,125.52,125.31,125.33,5009.0,117.9297,117.9297,117.7324,117.7512,5009.0
2022-04-21 13:55:00,125.34,125.36,125.06,125.11,8944.0,117.7605,117.7793,117.4975,117.5445,8944.0
2022-04-21 14:00:00,125.11,125.11,124.84,124.85,4742.0,117.5445,117.5445,117.2908,117.3002,4742.0
2022-04-21 14:05:00,124.85,125.03,124.84,125.02,7289.0,117.3002,117.4693,117.2908,117.4599,7289.0
2022-04-21 14:10:00,124.96,125.19,124.95,125.13,6924.0,117.4035,117.6196,117.3941,117.5632,6924.0
2022-04-21 14:15:00,125.07,125.19,125.05,125.07,4514.0,117.5069,117.6196,117.4881,117.5069,4514.0
2022-04-21 14:20:00,125.12,125.23,125.0,125.0,8021.0,117.5539,117.6572,117.4411,117.4411,8021.0
2022-04-21 14:25:00,125.03,125.12,125.02,125.11,11864.0,117.4693,117.5539,117.4599,117.5445,11864.0
2022-04-21 14:30:00,125.08,125.17,124.98,125.12,10644.0,117.5163,117.6008,117.4223,117.5539,10644.0
2022-04-21 14:35:00,125.17,125.27,124.94,124.94,5194.0,117.6008,117.6948,117.3847,117.3847,5194.0
2022-04-21 14:40:00,124.95,125.02,124.83,124.84,7899.0,117.3941,117.4599,117.2814,117.2908,7899.0
2022-04-21 14:45:00,124.82,124.9,124.72,124.72,15236.0,117.272,117.3472,117.178,117.178,15236.0
2022-04-21 14:50:00,124.72,124.79,124.7,124.77,9694.0,117.178,117.2438,117.1592,117.225,9694.0
2022-04-21 14:55:00,124.75,124.77,124.54,124.6,11226.0,117.2062,117.225,117.0089,117.0653,11226.0
2022-04-21 15:00:00,124.6,124.69,124.42,124.45,18296.0,117.0653,117.1499,116.8962,116.9244,18296.0
2022-04-21 15:05:00,124.47,124.56,124.22,124.31,25805.0,116.9432,117.0277,116.7083,116.7928,25805.0
2022-04-21 15:10:00,124.28,124.43,124.25,124.41,11759.0,116.7646,116.9056,116.7365,116.8868,11759.0
2022-04-21 15:15:00,124.42,124.52,124.35,124.45,7379.0,116.8962,116.9901,116.8304,116.9244,7379.0
2022-04-21 15:20:00,124.45,124.56,124.37,124.45,16742.0,116.9244,117.0277,116.8492,116.9244,16742.0
2022-04-21 15:25:00,124.43,124.7,124.31,124.7,20502.0,116.9056,117.1592,116.7928,117.1592,20502.0
2022-04-21 15:30:00,124.6,124.68,124.23,124.3,38629.0,117.0653,117.1405,116.7177,116.7834,38629.0
2022-04-21 15:35:00,124.28,124.45,124.28,124.33,27840.0,116.7646,116.9244,116.7646,116.8116,27840.0
2022-04-21 15:40:00,124.35,124.75,124.34,124.63,54875.0,116.8304,117.2062,116.821,117.0935,54875.0
2022-04-21 15:45:00,124.61,124.62,124.12,124.26,59304.0,117.0747,117.0841,116.6143,116.7459,59304.0
2022-04-21 15:50:00,124.25,124.56,124.25,124.53,74072.0,116.7365,117.0277,116.7365,116.9995,74072.0
2022-04-21 15:55:00,124.5,124.74,124.3,124.52,178381.0,116.9713,117.1968,116.7834,116.9901,178381.0
2022-04-22 09:30:00,124.08,124.4,123.74,123.82,29246.0,116.5767,116.8774,116.2573,116.3325,29246.0
2022-04-22 09:35:00,123.8,123.97,123.69,123.75,3562.0,116.3137,116.4734,116.2103,116.2667,3562.0
2022-04-22 09:40:00,123.75,123.79,123.39,123.4,10845.0,116.2667,116.3043,115.9285,115.9379,10845.0
2022-04-22 09:45:00,123.36,123.66,123.31,123.64,3748.0,115.9003,116.1821,115.8533,116.1633,3748.0
2022-04-22 09:50:00,123.66,123.66,123.09,123.29,13654.0,116.1821,116.1821,115.6466,115.8345,13654.0
2022-04-22 09:55:00,123.23,123.23,122.99,123.1,11611.0,115.7781,115.7781,115.5527,115.656,11611.0
2022-04-22 10:00:00,123.07,123.19,122.66,122.8,8905.0,115.6278,115.7406,115.2426,115.3741,8905.0
2022-04-22 10:05:00,122.8,123.04,122.79,122.93,7023.0,115.3741,115.5996,115.3647,115.4963,7023.0
2022-04-22 10:10:00,122.98,123.06,122.67,123.03,144747.0,115.5433,115.6184,115.252,115.5902,144747.0
2022-04-22 10:15:00,123.06,123.17,122.99,123.16,9744.0,115.6184,115.7218,115.5527,115.7124,9744.0
2022-04-22 10:20:00,123.15,123.25,122.69,122.82,195209.0,115.703,115.7969,115.2708,115.3929,195209.0
2022-04-22 10:25:00,122.78,122.78,122.54,122.63,9087.0,115.3554,115.3554,115.1299,115.2144,9087.0
2022-04-22 10:30:00,122.63,123.21,122.58,123.04,11060.0,115.2144,115.7594,115.1674,115.5996,11060.0
2022-04-22 10:35:00,123.05,123.29,123.03,123.25,56818.0,115.609,115.8345,115.5902,115.7969,56818.0
2022-04-22 10:40:00,123.26,123.29,123.09,123.19,5765.0,115.8063,115.8345,115.6466,115.7406,5765.0
2022-04-22 10:45:00,123.13,123.25,123.1,123.1,4694.0,115.6842,115.7969,115.656,115.656,4694.0
2022-04-22 10:50:00,123.09,123.17,122.94,122.96,47524.0,115.6466,115.7218,115.5057,115.5245,47524.0
2022-04-22 10:55:00,122.94,123.09,122.93,122.94,10537.0,115.5057,115.6466,115.4963,115.5057,10537.0
2022-04-22 11:00:00,122.88,123.06,122.88,122.96,8522.0,115.4493,115.6184,115.4493,115.5245,8522.0
2022-04-22 11:05:00,123.0,123.16,122.89,123.03,7982.0,115.5621,115.7124,115.4587,115.5902,7982.0
2022-04-22 11:10:00,123.03,123.11,122.95,123.07,10557.0,115.5902,115.6654,115.5151,115.6278,10557.0
2022-04-22 11:15:00,123.08,123.13,122.94,122.95,111946.0,115.6372,115.6842,115.5057,115.5151,111946.0
2022-04-22 11:20:00,122.94,123.05,122.87,122.94,6758.0,115.5057,115.609,115.4399,115.5057,6758.0
2022-04-22 11:25:00,122.95,123.03,122.92,122.97,6178.0,115.5151,115.5902,115.4869,115.5339,6178.0
2022-04-22 11:30:00,123.0,123.06,122.9,122.95,12141.0,115.5621,115.6184,115.4681,115.5151,12141.0
2022-04-22 11:35:00,122.95,123.04,122.91,122.94,7081.0,115.5151,115.5996,115.4775,115.5057,7081.0
2022-04-22 11:40:00,122.94,122.98,122.78,122.91,9302.0,115.5057,115.5433,115.3554,115.4775,9302.0
2022-04-22 11:45:00,122.91,122.91,122.65,122.69,36187.0,115.4775,115.4775,115.2332,115.2708,36187.0
2022-04-22 11:50:00,122.64,122.7,122.6,122.67,5109.0,115.2238,115.2802,115.1862,115.252,5109.0
2022-04-22 11:55:00,122.66,122.84,122.66,122.78,4256.0,115.2426,115.4117,115.2426,115.3554,4256.0
2022-04-22 12:00:00,122.77,122.92,122.75,122.89,3894.0,115.346,115.4869,115.3272,115.4587,3894.0
2022-04-22 12:05:00,122.92,122.99,122.82,122.9,4383.0,115.4869,115.5527,115.3929,115.4681,4383.0
2022-04-22 12:10:00,122.92,123.07,122.73,123.02,20186.0,115.4869,115.6278,115.3084,115.5808,20186.0
2022-04-22 12:15:00,123.0,123.05,122.9,122.9,11299.0,115.5621,115.609,115.4681,115.4681,11299.0
2022-04-22 12:20:00,122.93,123.06,122.75,123.06,298433.0,115.4963,115.6184,115.3272,115.6184,298433.0
2022-04-22 12:25:00,123.1,123.14,123.06,123.09,5158.0,115.656,115.6936,115.6184,115.6466,5158.0
2022-04-22 12:30:00,123.08,123.13,122.98,123.0,5964.0,115.6372,115.6842,115.5433,115.5621,5964.0
2022-04-22 12:35:00,123.01,123.16,123.01,123.12,4095.0,115.5714,115.7124,115.5714,115.6748,4095.0
2022-04-22 12:40:00,123.13,123.14,122.98,123.0,5407.0,115.6842,115.6936,115.5433,115.5621,5407.0
2022-04-22 12:45:00,123.0,123.05,122.9,123.05,14612.0,115.5621,115.609,115.4681,115.609,14612.0
2022-04-22 12:50:00,123.01,123.03,122.92,122.97,5645.0,115.5714,115.5902,115.4869,115.5339,5645.0
2022-04-22 12:55:00,122.97,123.07,122.93,123.0,3543.0,115.5339,115.6278,115.4963,115.5621,3543.0
2022-04-22 13:00:00,123.02,123.02,122.94,122.96,3215.0,115.5808,115.5808,115.5057,115.5245,3215.0
2022-04-22 13:05:00,122.96,123.04,122.96,123.04,3210.0,115.5245,115.5996,115.5245,115.5996,3210.0
2022-04-22 13:10:00,123.01,123.01,122.91,122.97,6577.0,115.5714,115.5714,115.4775,115.5339,6577.0
2022-04-22 13:15:00,122.95,123.09,122.95,123.04,7820.0,115.5151,115.6466,115.5151,115.5996,7820.0
2022-04-22 13:20:00,123.03,123.03,122.82,122.85,6308.0,115.5902,115.5902,115.3929,115.4211,6308.0
2022-04-22 13:25:00,122.84,123.1,122.8,123.04,9500.0,115.4117,115.656,115.3741,115.5996,9500.0
2022-04-22 13:30:00,123.02,123.07,122.94,122.97,7401.0,115.5808,115.6278,115.5057,115.5339,7401.0
2022-04-22 13:35:00,122.96,122.96,122.69,122.83,12142.0,115.5245,115.5245,115.2708,115.4023,12142.0
2022-04-22 13:40:00,122.86,122.89,122.8,122.8,3934.0,115.4305,115.4587,115.3741,115.3741,3934.0
2022-04-22 13:45:00,122.85,122.88,122.82,122.84,7214.0,115.4211,115.4493,115.3929,115.4117,7214.0
2022-04-22 13:50:00,122.86,122.86,122.5,122.51,9370.0,115.4305,115.4305,115.0923,115.1017,9370.0
2022-04-22 13:55:00,122.51,122.58,122.5,122.57,4808.0,115.1017,115.1674,115.0923,115.1581,4808.0
2022-04-22 14:00:00,122.52,122.54,122.26,122.27,23415.0,115.1111,115.1299,114.8668,114.8762,23415.0
2022-04-22 14:05:00,122.28,122.33,122.25,122.26,7514.0,114.8856,114.9326,114.8574,114.8668,7514.0
2022-04-22 14:10:00,122.27,122.28,122.16,122.16,18393.0,114.8762,114.8856,114.7728,114.7728,18393.0
2022-04-22 14:15:00,122.18,122.57,122.17,122.54,8397.0,114.7916,115.1581,114.7822,115.1299,8397.0
2022-04-22 14:20:00,122.52,122.57,122.36,122.36,6060.0,115.1111,115.1581,114.9608,114.9608,6060.0
2022-04-22 14:25:00,122.37,122.37,122.26,122.36,4517.0,114.9701,114.9701,114.8668,114.9608,4517.0
2022-04-22 14:30:00,122.33,122.37,122.17,122.18,5671.0,114.9326,114.9701,114.7822,114.7916,5671.0
2022-04-22 14:35:00,122.17,122.19,122.0,122.09,9478.0,114.7822,114.801,114.6225,114.7071,9478.0
2022-04-22 14:40:00,122.1,122.18,122.1,122.13,5445.0,114.7165,114.7916,114.7165,114.7447,5445.0
2022-04-22 14:45:00,122.15,122.21,122.13,122.15,7393.0,114.7635,114.8198,114.7447,114.7635,7393.0
2022-04-22 14:50:00,122.16,122.18,122.06,122.13,12836.0,114.7728,114.7916,114.6789,114.7447,12836.0
2022-04-22 14:55:00,122.12,122.22,122.05,122.22,10679.0,114.7353,114.8292,114.6695,114.8292,10679.0
2022-04-22 15:00:00,122.25,122.26,122.1,122.19,8513.0,114.8574,114.8668,114.7165,114.801,8513.0
2022-04-22 15:05:00,122.19,122.42,122.19,122.19,345253.0,114.801,115.0171,114.801,114.801,345253.0
2022-04-22 15:10:00,122.18,122.5,122.1,122.44,12319.0,114.7916,115.0923,114.7165,115.0359,12319.0
2022-04-22 15:15:00,122.41,122.6,122.35,122.54,10631.0,115.0077,115.1862,114.9514,115.1299,10631.0
2022-04-22 15:20:00,122.54,122.66,122.5,122.53,9932.0,115.1299,115.2426,115.0923,115.1205,9932.0
2022-04-22 15:25:00,122.5,122.66,122.5,122.62,14114.0,115.0923,115.2426,115.0923,115.205,14114.0
2022-04-22 15:30:00,122.64,122.98,122.62,122.97,17414.0,115.2238,115.5433,115.205,115.5339,17414.0
2022-04-22 15:35:00,122.99,123.06,122.94,122.94,15117.0,115.5527,115.6184,115.5057,115.5057,15117.0
2022-04-22 15:40:00,122.95,122.99,122.55,122.55,18286.0,115.5151,115.5527,115.1393,115.1393,18286.0
2022-04-22 15:45:00,122.59,122.59,122.35,122.44,33057.0,115.1768,115.1768,114.9514,115.0359,33057.0
2022-04-22 15:50:00,122.41,122.48,122.23,122.33,75637.0,115.0077,115.0735,114.8386,114.9326,75637.0
2022-04-22 15:55:00,122.35,122.6,122.26,122.45,269422.0,114.9514,115.1862,114.8668,115.0453,269422.0
2022-04-25 09:30:00,121.5,122.29,121.07,121.33,167848.0,114.1528,114.895,113.7488,113.993,167848.0
2022-04-25 09:35:00,121.36,121.87,121.34,121.53,15081.0,114.0212,114.5004,114.0024,114.1809,15081.0
2022-04-25 09:40:00,121.51,121.76,121.36,121.59,26569.0,114.1622,114.397,114.0212,114.2373,26569.0
2022-04-25 09:45:00,121.66,121.93,121.34,121.5,12376.0,114.3031,114.5568,114.0024,114.1528,12376.0
2022-04-25 09:50:00,121.59,121.71,121.31,121.38,38874.0,114.2373,114.3501,113.9742,114.04,38874.0
2022-04-25 09:55:00,121.31,121.47,121.22,121.36,24277.0,113.9742,114.1246,113.8897,114.0212,24277.0
2022-04-25 10:00:00,121.32,121.54,121.28,121.3,20558.0,113.9836,114.1903,113.9461,113.9649,20558.0
2022-04-25 10:05:00,121.3,121.44,121.18,121.21,18629.0,113.9649,114.0964,113.8521,113.8803,18629.0
2022-04-25 10:10:00,121.24,121.25,120.87,120.98,18039.0,113.9085,113.9179,113.5609,113.6642,18039.0
2022-04-25 10:15:00,121.07,121.26,120.97,121.21,7316.0,113.7488,113.9273,113.6548,113.8803,7316.0
2022-04-25 10:20:00,121.21,121.38,120.99,121.37,14584.0,113.8803,114.04,113.6736,114.0306,14584.0
2022-04-25 10:25:00,121.45,121.51,120.98,121.04,11130.0,114.1058,114.1622,113.6642,113.7206,11130.0
2022-04-25 10:30:00,121.07,121.35,121.06,121.27,7301.0,113.7488,114.0118,113.7394,113.9367,7301.0
2022-04-25 10:35:00,121.3,121.4,121.13,121.14,6853.0,113.9649,114.0588,113.8051,113.8145,6853.0
2022-04-25 10:40:00,121.12,121.15,120.89,121.07,10463.0,113.7957,113.8239,113.5796,113.7488,10463.0
2022-04-25 10:45:00,121.11,121.35,121.1,121.31,35347.0,113.7863,114.0118,113.7769,113.9742,35347.0
2022-04-25 10:50:00,121.28,121.28,120.83,120.87,14600.0,113.9461,113.9461,113.5233,113.5609,14600.0
2022-04-25 10:55:00,120.91,121.01,120.67,120.84,20491.0,113.5984,113.6924,113.3729,113.5327,20491.0
2022-04-25 11:00:00,120.78,121.02,120.77,121.0,16384.0,113.4763,113.7018,113.4669,113.683,16384.0
2022-04-25 11:05:00,120.94,121.06,120.88,120.92,46258.0,113.6266,113.7394,113.5702,113.6078,46258.0
2022-04-25 11:10:00,120.91,120.91,120.47,120.49,26416.0,113.5984,113.5984,113.185,113.2038,26416.0
2022-04-25 11:15:00,120.48,120.48,120.2,120.31,14702.0,113.1944,113.1944,112.9314,113.0347,14702.0
2022-04-25 11:20:00,120.29,120.53,120.27,120.45,7068.0,113.0159,113.2414,112.9971,113.1663,7068.0
2022-04-25 11:25:00,120.39,120.6,120.34,120.42,5203.0,113.1099,113.3072,113.0629,113.1381,5203.0
2022-04-25 11:30:00,120.48,120.5,120.23,120.39,33849.0,113.1944,113.2132,112.9596,113.1099,33849.0
2022-04-25 11:35:00,120.47,120.63,120.3,120.39,12313.0,113.185,113.3354,113.0253,113.1099,12313.0
2022-04-25 11:40:00,120.38,120.4,120.22,120.27,9826.0,113.1005,113.1193,112.9502,112.9971,9826.0
2022-04-25 11:45:00,120.22,120.33,120.17,120.29,21100.0,112.9502,113.0535,112.9032,113.0159,21100.0
2022-04-25 11:50:00,120.32,120.36,120.08,120.16,19569.0,113.0441,113.0817,112.8186,112.8938,19569.0
2022-04-25 11:55:00,120.14,120.19,120.05,120.11,14003.0,112.875,112.922,112.7904,112.8468,14003.0
2022-04-25 12:00:00,120.06,120.33,120.06,120.22,22160.0,112.7998,113.0535,112.7998,112.9502,22160.0
2022-04-25 12:05:00,120.35,120.49,120.25,120.49,18928.0,113.0723,113.2038,112.9783,113.2038,18928.0
2022-04-25 12:10:00,120.43,120.53,120.28,120.34,16876.0,113.1475,113.2414,113.0065,113.0629,16876.0
2022-04-25 12:15:00,120.35,120.5,120.27,120.32,9198.0,113.0723,113.2132,112.9971,113.0441,9198.0
2022-04-25 12:20:00,120.36,120.51,120.36,120.51,21088.0,113.0817,113.2226,113.0817,113.2226,21088.0
2022-04-25 12:25:00,120.52,120.54,120.33,120.39,21485.0,113.232,113.2508,113.0535,113.1099,21485.0
2022-04-25 12:30:00,120.39,120.47,120.19,120.43,10591.0,113.1099,113.185,112.922,113.1475,10591.0
2022-04-25 12:35:00,120.38,120.53,120.29,120.34,9754.0,113.1005,113.2414,113.0159,113.0629,9754.0
2022-04-25 12:40:00,120.28,120.36,120.15,120.26,17756.0,113.0065,113.0817,112.8844,112.9877,17756.0
2022-04-25 12:45:00,120.21,120.4,120.18,120.3,3913.0,112.9408,113.1193,112.9126,113.0253,3913.0
2022-04-25 12:50:00,120.36,120.38,120.21,120.23,5273.0,113.0817,113.1005,112.9408,112.9596,5273.0
2022-04-25 12:55:00,120.23,120.24,120.12,120.15,6231.0,112.9596,112.969,112.8562,112.8844,6231.0
2022-04-25 13:00:00,120.17,120.19,119.93,119.93,8890.0,112.9032,112.922,112.6777,112.6777,8890.0
2022-04-25 13:05:00,119.96,120.21,119.82,120.21,37122.0,112.7059,112.9408,112.5743,112.9408,37122.0
2022-04-25 13:10:00,120.24,120.4,120.24,120.36,5804.0,112.969,113.1193,112.969,113.0817,5804.0
2022-04-25 13:15:00,120.37,120.44,120.11,120.11,14708.0,113.0911,113.1569,112.8468,112.8468,14708.0
2022-04-25 13:20:00,120.13,120.17,120.02,120.15,9053.0,112.8656,112.9032,112.7623,112.8844,9053.0
2022-04-25 13:25:00,120.17,120.24,119.96,120.09,9711.0,112.9032,112.969,112.7059,112.828,9711.0
2022-04-25 13:30:00,120.06,120.1,119.89,119.97,12649.0,112.7998,112.8374,112.6401,112.7153,12649.0
2022-04-25 13:35:00,119.95,120.09,119.9,119.98,7166.0,112.6965,112.828,112.6495,112.7247,7166.0
2022-04-25 13:40:00,119.97,120.16,119.89,119.96,11333.0,112.7153,112.8938,112.6401,112.7059,11333.0
2022-04-25 13:45:00,119.99,120.01,119.83,119.93,5589.0,112.7341,112.7529,112.5837,112.6777,5589.0
2022-04-25 13:50:00,119.89,120.07,119.87,120.02,22954.0,112.6401,112.8092,112.6213,112.7623,22954.0
2022-04-25 13:55:00,120.0,120.03,119.89,119.97,7326.0,112.7435,112.7717,112.6401,112.7153,7326.0
2022-04-25 14:00:00,120.0,120.02,119.81,119.89,10370.0,112.7435,112.7623,112.565,112.6401,10370.0
2022-04-25 14:05:00,119.91,120.21,119.9,120.19,8626.0,112.6589,112.9408,112.6495,112.922,8626.0
2022-04-25 14:10:00,120.2,120.38,120.04,120.33,6602.0,112.9314,113.1005,112.781,113.0535,6602.0
2022-04-25 14:15:00,120.38,120.59,120.38,120.57,4447.0,113.1005,113.2978,113.1005,113.279,4447.0
2022-04-25 14:20:00,120.63,120.75,120.54,120.75,5816.0,113.3354,113.4481,113.2508,113.4481,5816.0
2022-04-25 14:25:00,120.73,120.95,120.72,120.95,7731.0,113.4293,113.636,113.4199,113.636,7731.0
2022-04-25 14:30:00,121.01,121.03,120.91,120.93,4621.0,113.6924,113.7112,113.5984,113.6172,4621.0
2022-04-25 14:35:00,120.91,120.95,120.66,120.67,4142.0,113.5984,113.636,113.3636,113.3729,4142.0
2022-04-25 14:40:00,120.65,120.73,120.56,120.63,10737.0,113.3542,113.4293,113.2696,113.3354,10737.0
2022-04-25 14:45:00,120.62,120.93,120.56,120.85,7547.0,113.326,113.6172,113.2696,113.5421,7547.0
2022-04-25 14:50:00,120.84,120.93,120.81,120.92,8248.0,113.5327,113.6172,113.5045,113.6078,8248.0
2022-04-25 14:55:00,120.87,120.9,120.62,120.67,10052.0,113.5609,113.589,113.326,113.3729,10052.0
2022-04-25 15:00:00,120.67,120.73,120.44,120.47,10708.0,113.3729,113.4293,113.1569,113.185,10708.0
2022-04-25 15:05:00,120.5,120.53,120.41,120.41,9117.0,113.2132,113.2414,113.1287,113.1287,9117.0
2022-04-25 15:10:00,120.44,120.53,120.41,120.51,11685.0,113.1569,113.2414,113.1287,113.2226,11685.0
2022-04-25 15:15:00,120.53,120.82,120.52,120.8,10010.0,113.2414,113.5139,113.232,113.4951,10010.0
2022-04-25 15:20:00,120.81,121.01,120.81,120.93,20950.0,113.5045,113.6924,113.5045,113.6172,20950.0
2022-04-25 15:25:00,120.93,120.97,120.72,120.94,54186.0,113.6172,113.6548,113.4199,113.6266,54186.0
2022-04-25 15:30:00,120.92,121.03,120.81,121.03,47832.0,113.6078,113.7112,113.5045,113.7112,47832.0
2022-04-25 15:35:00,121.01,121.26,121.01,121.23,61368.0,113.6924,113.9273,113.6924,113.8991,61368.0
2022-04-25 15:40:00,121.26,121.49,121.21,121.46,55076.0,113.9273,114.1434,113.8803,114.1152,55076.0
2022-04-25 15:45:00,121.49,121.74,121.37,121.51,29514.0,114.1434,114.3782,114.0306,114.1622,29514.0
2022-04-25 15:50:00,121.51,121.65,121.28,121.51,59359.0,114.1622,114.2937,113.9461,114.1622,59359.0
2022-04-25 15:55:00,121.49,121.51,121.14,121.25,184437.0,114.1434,114.1622,113.8145,113.9179,184437.0
2022-04-26 09:30:00,120.3,120.63,120.0,120.58,19539.0,113.0253,113.3354,112.7435,113.2884,19539.0
2022-04-26 09:35:00,120.63,120.7,120.28,120.32,8183.0,113.3354,113.4011,113.0065,113.0441,8183.0
2022-04-26 09:40:00,120.29,120.34,120.17,120.18,8390.0,113.0159,113.0629,112.9032,112.9126,8390.0
2022-04-26 09:45:00,120.16,120.16,119.76,120.03,3112.0,112.8938,112.8938,112.518,112.7717,3112.0
2022-04-26 09:50:00,119.87,119.93,119.74,119.87,8578.0,112.6213,112.6777,112.4992,112.6213,8578.0
2022-04-26 09:55:00,119.91,119.93,119.52,119.61,17540.0,112.6589,112.6777,112.2925,112.377,17540.0
2022-04-26 10:00:00,119.63,119.67,119.43,119.55,68710.0,112.3958,112.4334,112.2079,112.3207,68710.0
2022-04-26 10:05:00,119.55,119.59,119.36,119.37,25216.0,112.3207,112.3583,112.1422,112.1516,25216.0
2022-04-26 10:10:00,119.3,119.38,118.89,118.91,13337.0,112.0858,112.161,111.7006,111.7194,13337.0
2022-04-26 10:15:00,118.89,118.89,118.32,118.37,20299.0,111.7006,111.7006,111.1651,111.212,20299.0
2022-04-26 10:20:00,118.31,118.37,118.13,118.24,10600.0,111.1557,111.212,110.9865,111.0899,10600.0
2022-04-26 10:25:00,118.17,118.52,118.17,118.52,42252.0,111.0241,111.353,111.0241,111.353,42252.0
2022-04-26 10:30:00,118.53,118.57,118.24,118.31,19299.0,111.3624,111.3999,111.0899,111.1557,19299.0
2022-04-26 10:35:00,118.3,118.36,118.1,118.26,15748.0,111.1463,111.2026,110.9584,111.1087,15748.0
2022-04-26 10:40:00,118.28,118.29,117.97,118.01,6115.0,111.1275,111.1369,110.8362,110.8738,6115.0
2022-04-26 10:45:00,118.01,118.04,117.85,117.93,22080.0,110.8738,110.902,110.7235,110.7986,22080.0
2022-04-26 10:50:00,117.93,117.94,117.78,117.83,15076.0,110.7986,110.808,110.6577,110.7047,15076.0
2022-04-26 10:55:00,117.82,117.82,117.68,117.68,20184.0,110.6953,110.6953,110.5638,110.5638,20184.0
2022-04-26 11:00:00,117.67,117.67,117.39,117.42,14156.0,110.5544,110.5544,110.2913,110.3195,14156.0
2022-04-26 11:05:00,117.47,117.47,117.36,117.42,24221.0,110.3665,110.3665,110.2631,110.3195,24221.0
2022-04-26 11:10:00,117.42,117.43,117.3,117.33,18002.0,110.3195,110.3289,110.2067,110.2349,18002.0
2022-04-26 11:15:00,117.35,117.36,117.11,117.11,17396.0,110.2537,110.2631,110.0282,110.0282,17396.0
2022-04-26 11:20:00,117.05,117.21,117.03,117.06,24131.0,109.9719,110.1222,109.9531,109.9812,24131.0
2022-04-26 11:25:00,117.05,117.5,117.03,117.33,18456.0,109.9719,110.3946,109.9531,110.2349,18456.0
2022-04-26 11:30:00,117.28,117.36,117.09,117.09,11285.0,110.1879,110.2631,110.0094,110.0094,11285.0
2022-04-26 11:35:00,117.11,117.19,116.91,117.17,13231.0,110.0282,110.1034,109.8403,110.0846,13231.0
2022-04-26 11:40:00,117.2,117.22,116.99,117.2,9581.0,110.1128,110.1316,109.9155,110.1128,9581.0
2022-04-26 11:45:00,117.25,117.26,117.15,117.25,11847.0,110.1598,110.1692,110.0658,110.1598,11847.0
2022-04-26 11:50:00,117.19,117.19,117.08,117.11,13278.0,110.1034,110.1034,110.0,110.0282,13278.0
2022-04-26 11:55:00,117.07,117.08,116.94,117.08,10197.0,109.9906,110.0,109.8685,110.0,10197.0
2022-04-26 12:00:00,117.07,117.11,116.94,117.02,7844.0,109.9906,110.0282,109.8685,109.9437,7844.0
2022-04-26 12:05:00,117.01,117.13,116.97,117.13,9849.0,109.9343,110.047,109.8967,110.047,9849.0
2022-04-26 12:10:00,117.07,117.13,117.05,117.11,8479.0,109.9906,110.047,109.9719,110.0282,8479.0
2022-04-26 12:15:00,117.11,117.28,117.1,117.26,12760.0,110.0282,110.1879,110.0188,110.1692,12760.0
2022-04-26 12:20:00,117.23,117.31,117.12,117.15,14709.0,110.141,110.2161,110.0376,110.0658,14709.0
2022-04-26 12:25:00,117.15,117.37,117.14,117.34,13745.0,110.0658,110.2725,110.0564,110.2443,13745.0
2022-04-26 12:30:00,117.34,117.46,117.1,117.2,19345.0,110.2443,110.3571,110.0188,110.1128,19345.0
2022-04-26 12:35:00,117.19,117.25,117.05,117.12,12134.0,110.1034,110.1598,109.9719,110.0376,12134.0
2022-04-26 12:40:00,117.15,117.15,116.94,117.0,12991.0,110.0658,110.0658,109.8685,109.9249,12991.0
2022-04-26 12:45:00,117.02,117.05,116.87,116.94,14670.0,109.9437,109.9719,109.8027,109.8685,14670.0
2022-04-26 12:50:00,116.94,117.03,116.84,117.0,16428.0,109.8685,109.9531,109.7746,109.9249,16428.0
2022-04-26 12:55:00,116.99,117.39,116.95,117.39,16930.0,109.9155,110.2913,109.8779,110.2913,16930.0
2022-04-26 13:00:00,117.41,117.41,117.06,117.09,5578.0,110.3101,110.3101,109.9812,110.0094,5578.0
2022-04-26 13:05:00,117.11,117.37,117.11,117.29,8420.0,110.0282,110.2725,110.0282,110.1973,8420.0
2022-04-26 13:10:00,117.28,117.41,117.17,117.17,7587.0,110.1879,110.3101,110.0846,110.0846,7587.0
2022-04-26 13:15:00,117.15,117.25,117.02,117.02,6283.0,110.0658,110.1598,109.9437,109.9437,6283.0
2022-04-26 13:20:00,117.04,117.1,116.84,116.89,7222.0,109.9625,110.0188,109.7746,109.8215,7222.0
2022-04-26 13:25:00,116.89,116.92,116.76,116.77,13824.0,109.8215,109.8497,109.6994,109.7088,13824.0
2022-04-26 13:30:00,116.76,116.8,116.68,116.77,13625.0,109.6994,109.737,109.6242,109.7088,13625.0
2022-04-26 13:35:00,116.77,116.99,116.76,116.99,8761.0,109.7088,109.9155,109.6994,109.9155,8761.0
2022-04-26 13:40:00,116.97,117.25,116.97,117.22,9179.0,109.8967,110.1598,109.8967,110.1316,9179.0
2022-04-26 13:45:00,117.2,117.3,117.08,117.14,12929.0,110.1128,110.2067,110.0,110.0564,12929.0
2022-04-26 13:50:00,117.15,117.16,117.04,117.04,6477.0,110.0658,110.0752,109.9625,109.9625,6477.0
2022-04-26 13:55:00,117.04,117.15,116.96,117.01,11039.0,109.9625,110.0658,109.8873,109.9343,11039.0
2022-04-26 14:00:00,117.02,117.08,116.87,117.07,17431.0,109.9437,110.0,109.8027,109.9906,17431.0
2022-04-26 14:05:00,117.06,117.07,116.92,116.92,10555.0,109.9812,109.9906,109.8497,109.8497,10555.0
2022-04-26 14:10:00,116.91,117.11,116.91,117.1,13065.0,109.8403,110.0282,109.8403,110.0188,13065.0
2022-04-26 14:15:00,117.12,117.19,117.03,117.14,20422.0,110.0376,110.1034,109.9531,110.0564,20422.0
2022-04-26 14:20:00,117.14,117.29,117.14,117.26,16591.0,110.0564,110.1973,110.0564,110.1692,16591.0
2022-04-26 14:25:00,117.26,117.47,117.17,117.43,12233.0,110.1692,110.3665,110.0846,110.3289,12233.0
2022-04-26 14:30:00,117.43,117.47,117.21,117.3,11904.0,110.3289,110.3665,110.1222,110.2067,11904.0
2022-04-26 14:35:00,117.32,117.37,117.23,117.24,10194.0,110.2255,110.2725,110.141,110.1504,10194.0
2022-04-26 14:40:00,117.22,117.22,116.91,116.91,9124.0,110.1316,110.1316,109.8403,109.8403,9124.0
2022-04-26 14:45:00,116.89,117.05,116.86,116.96,14870.0,109.8215,109.9719,109.7933,109.8873,14870.0
2022-04-26 14:50:00,116.95,117.09,116.92,117.07,18249.0,109.8779,110.0094,109.8497,109.9906,18249.0
2022-04-26 14:55:00,117.1,117.22,117.06,117.11,21176.0,110.0188,110.1316,109.9812,110.0282,21176.0
2022-04-26 15:00:00,117.11,117.22,117.07,117.15,13728.0,110.0282,110.1316,109.9906,110.0658,13728.0
2022-04-26 15:05:00,117.13,117.16,117.02,117.04,13635.0,110.047,110.0752,109.9437,109.9625,13635.0
2022-04-26 15:10:00,117.05,117.09,116.82,116.86,20577.0,109.9719,110.0094,109.7558,109.7933,20577.0
2022-04-26 15:15:00,116.87,116.87,116.63,116.72,15601.0,109.8027,109.8027,109.5773,109.6618,15601.0
2022-04-26 15:20:00,116.7,116.97,116.7,116.8,23860.0,109.643,109.8967,109.643,109.737,23860.0
2022-04-26 15:25:00,116.81,116.85,116.67,116.69,27114.0,109.7464,109.7839,109.6148,109.6336,27114.0
2022-04-26 15:30:00,116.66,116.76,116.55,116.63,28579.0,109.6054,109.6994,109.5021,109.5773,28579.0
2022-04-26 15:35:00,116.63,116.87,116.56,116.86,30092.0,109.5773,109.8027,109.5115,109.7933,30092.0
2022-04-26 15:40:00,116.88,117.05,116.77,117.01,28374.0,109.8121,109.9719,109.7088,109.9343,28374.0
2022-04-26 15:45:00,117.03,117.12,116.95,116.97,31249.0,109.9531,110.0376,109.8779,109.8967,31249.0
2022-04-26 15:50:00,116.91,117.07,116.82,116.92,54896.0,109.8403,109.9906,109.7558,109.8497,54896.0
2022-04-26 15:55:00,116.9,117.01,116.68,116.7,127922.0,109.8309,109.9343,109.6242,109.643,127922.0
2022-04-27 09:30:00,116.77,117.23,116.58,117.07,16984.0,109.7088,110.141,109.5303,109.9906,16984.0
2022-04-27 09:35:00,117.04,117.29,116.96,117.27,8958.0,109.9625,110.1973,109.8873,110.1786,8958.0
2022-04-27 09:40:00,117.23,117.83,117.23,117.83,5591.0,110.141,110.7047,110.141,110.7047,5591.0
2022-04-27 09:45:00,117.8,118.09,117.74,117.96,7078.0,110.6765,110.949,110.6201,110.8268,7078.0
2022-04-27 09:50:00,117.98,118.5,117.98,118.22,11748.0,110.8456,111.3342,110.8456,111.0711,11748.0
2022-04-27 09:55:00,118.25,118.4,118.18,118.34,8318.0,111.0993,111.2402,111.0335,111.1838,8318.0
2022-04-27 10:00:00,118.34,118.63,118.09,118.23,28801.0,111.1838,111.4563,110.949,111.0805,28801.0
2022-04-27 10:05:00,118.29,118.33,118.0,118.13,10954.0,111.1369,111.1745,110.8644,110.9865,10954.0
2022-04-27 10:10:00,118.06,118.07,117.52,117.65,16243.0,110.9208,110.9302,110.4134,110.5356,16243.0
2022-04-27 10:15:00,117.63,117.65,117.14,117.29,10977.0,110.5168,110.5356,110.0564,110.1973,10977.0
2022-04-27 10:20:00,117.29,117.58,117.2,117.53,9575.0,110.1973,110.4698,110.1128,110.4228,9575.0
2022-04-27 10:25:00,117.47,117.58,117.08,117.09,10037.0,110.3665,110.4698,110.0,110.0094,10037.0
2022-04-27 10:30:00,117.06,117.06,116.78,116.94,5469.0,109.9812,109.9812,109.7182,109.8685,5469.0
2022-04-27 10:35:00,117.01,117.51,117.0,117.49,11284.0,109.9343,110.404,109.9249,110.3852,11284.0
2022-04-27 10:40:00,117.46,117.63,117.35,117.59,5001.0,110.3571,110.5168,110.2537,110.4792,5001.0
2022-04-27 10:45:00,117.67,117.91,117.66,117.72,5635.0,110.5544,110.7798,110.545,110.6013,5635.0
2022-04-27 10:50:00,117.72,117.75,117.41,117.42,44518.0,110.6013,110.6295,110.3101,110.3195,44518.0
2022-04-27 10:55:00,117.42,117.62,117.38,117.57,11917.0,110.3195,110.5074,110.2819,110.4604,11917.0
2022-04-27 11:00:00,117.52,117.89,117.52,117.57,12887.0,110.4134,110.7611,110.4134,110.4604,12887.0
2022-04-27 11:05:00,117.56,117.58,117.31,117.31,6685.0,110.451,110.4698,110.2161,110.2161,6685.0
2022-04-27 11:10:00,117.28,117.51,117.18,117.32,6515.0,110.1879,110.404,110.094,110.2255,6515.0
2022-04-27 11:15:00,117.34,117.72,117.34,117.72,4072.0,110.2443,110.6013,110.2443,110.6013,4072.0
2022-04-27 11:20:00,117.72,117.85,117.57,117.72,5531.0,110.6013,110.7235,110.4604,110.6013,5531.0
2022-04-27 11:25:00,117.71,117.85,117.64,117.83,5962.0,110.5919,110.7235,110.5262,110.7047,5962.0
2022-04-27 11:30:00,117.96,118.0,117.8,117.92,9069.0,110.8268,110.8644,110.6765,110.7892,9069.0
2022-04-27 11:35:00,117.94,118.0,117.91,117.94,5286.0,110.808,110.8644,110.7798,110.808,5286.0
2022-04-27 11:40:00,117.93,118.0,117.82,117.94,7954.0,110.7986,110.8644,110.6953,110.808,7954.0
2022-04-27 11:45:00,117.93,118.0,117.79,117.86,3100.0,110.7986,110.8644,110.6671,110.7329,3100.0
2022-04-27 11:50:00,117.84,117.87,117.53,117.53,5201.0,110.7141,110.7423,110.4228,110.4228,5201.0
2022-04-27 11:55:00,117.53,117.79,117.52,117.79,7426.0,110.4228,110.6671,110.4134,110.6671,7426.0
2022-04-27 12:00:00,117.82,117.92,117.63,117.78,3921.0,110.6953,110.7892,110.5168,110.6577,3921.0
2022-04-27 12:05:00,117.77,118.07,117.75,118.07,4488.0,110.6483,110.9302,110.6295,110.9302,4488.0
2022-04-27 12:10:00,118.09,118.23,118.04,118.18,4825.0,110.949,111.0805,110.902,111.0335,4825.0
2022-04-27 12:15:00,118.16,118.27,118.12,118.12,5039.0,111.0147,111.1181,110.9771,110.9771,5039.0
2022-04-27 12:20:00,118.13,118.3,118.01,118.27,7936.0,110.9865,111.1463,110.8738,111.1181,7936.0
2022-04-27 12:25:00,118.24,118.29,118.15,118.24,8049.0,111.0899,111.1369,111.0053,111.0899,8049.0
2022-04-27 12:30:00,118.25,118.43,118.24,118.35,5000.0,111.0993,111.2684,111.0899,111.1932,5000.0
2022-04-27 12:35:00,118.35,118.36,118.17,118.19,4226.0,111.1932,111.2026,111.0241,111.0429,4226.0
2022-04-27 12:40:00,118.29,118.65,118.23,118.52,5756.0,111.1369,111.4751,111.0805,111.353,5756.0
2022-04-27 12:45:00,118.55,118.57,118.34,118.34,5676.0,111.3811,111.3999,111.1838,111.1838,5676.0
2022-04-27 12:50:00,118.37,118.45,118.34,118.39,4371.0,111.212,111.2872,111.1838,111.2308,4371.0
2022-04-27 12:55:00,118.42,118.5,118.42,118.5,1816.0,111.259,111.3342,111.259,111.3342,1816.0
2022-04-27 13:00:00,118.48,118.71,118.28,118.71,5440.0,111.3154,111.5315,111.1275,111.5315,5440.0
2022-04-27 13:05:00,118.67,118.68,118.22,118.22,3749.0,111.4939,111.5033,111.0711,111.0711,3749.0
2022-04-27 13:10:00,118.25,118.32,118.15,118.23,6045.0,111.0993,111.1651,111.0053,111.0805,6045.0
2022-04-27 13:15:00,118.24,118.32,118.15,118.32,3227.0,111.0899,111.1651,111.0053,111.1651,3227.0
2022-04-27 13:20:00,118.3,118.5,118.3,118.33,2300.0,111.1463,111.3342,111.1463,111.1745,2300.0
2022-04-27 13:25:00,118.38,118.52,118.16,118.45,7463.0,111.2214,111.353,111.0147,111.2872,7463.0
2022-04-27 13:30:00,118.5,118.59,118.35,118.47,3862.0,111.3342,111.4187,111.1932,111.306,3862.0
2022-04-27 13:35:00,118.51,118.55,118.35,118.4,5228.0,111.3436,111.3811,111.1932,111.2402,5228.0
2022-04-27 13:40:00,118.3,118.53,118.28,118.49,3400.0,111.1463,111.3624,111.1275,111.3248,3400.0
2022-04-27 13:45:00,118.51,118.73,118.48,118.73,6161.0,111.3436,111.5503,111.3154,111.5503,6161.0
2022-04-27 13:50:00,118.64,118.81,118.64,118.81,2400.0,111.4657,111.6254,111.4657,111.6254,2400.0
2022-04-27 13:55:00,118.73,118.85,118.72,118.84,2452.0,111.5503,111.663,111.5409,111.6536,2452.0
2022-04-27 14:00:00,118.85,118.94,118.75,118.81,6129.0,111.663,111.7476,111.5691,111.6254,6129.0
2022-04-27 14:05:00,118.79,118.92,118.7,118.71,4829.0,111.6066,111.7288,111.5221,111.5315,4829.0
2022-04-27 14:10:00,118.72,118.8,118.58,118.73,4860.0,111.5409,111.616,111.4093,111.5503,4860.0
2022-04-27 14:15:00,118.71,118.75,118.56,118.56,3901.0,111.5315,111.5691,111.3905,111.3905,3901.0
2022-04-27 14:20:00,118.58,118.73,118.57,118.65,3990.0,111.4093,111.5503,111.3999,111.4751,3990.0
2022-04-27 14:25:00,118.62,118.65,118.48,118.52,4241.0,111.4469,111.4751,111.3154,111.353,4241.0
2022-04-27 14:30:00,118.51,118.7,118.45,118.7,5274.0,111.3436,111.5221,111.2872,111.5221,5274.0
2022-04-27 14:35:00,118.68,118.71,118.33,118.61,7232.0,111.5033,111.5315,111.1745,111.4375,7232.0
2022-04-27 14:40:00,118.68,118.78,118.66,118.78,3717.0,111.5033,111.5972,111.4845,111.5972,3717.0
2022-04-27 14:45:00,118.74,118.76,118.57,118.58,4588.0,111.5597,111.5784,111.3999,111.4093,4588.0
2022-04-27 14:50:00,118.58,118.61,118.38,118.41,7489.0,111.4093,111.4375,111.2214,111.2496,7489.0
2022-04-27 14:55:00,118.33,118.33,118.1,118.14,7730.0,111.1745,111.1745,110.9584,110.9959,7730.0
2022-04-27 15:00:00,118.16,118.17,117.86,117.86,7560.0,111.0147,111.0241,110.7329,110.7329,7560.0
2022-04-27 15:05:00,117.86,117.89,117.52,117.58,12857.0,110.7329,110.7611,110.4134,110.4698,12857.0
2022-04-27 15:10:00,117.56,117.56,117.27,117.4,20981.0,110.451,110.451,110.1786,110.3007,20981.0
2022-04-27 15:15:00,117.4,117.51,117.16,117.22,31170.0,110.3007,110.404,110.0752,110.1316,31170.0
2022-04-27 15:20:00,117.28,117.29,117.0,117.09,35043.0,110.1879,110.1973,109.9249,110.0094,35043.0
2022-04-27 15:25:00,117.12,117.29,117.05,117.07,29010.0,110.0376,110.1973,109.9719,109.9906,29010.0
2022-04-27 15:30:00,117.07,117.16,116.89,116.95,46568.0,109.9906,110.0752,109.8215,109.8779,46568.0
2022-04-27 15:35:00,116.95,116.96,116.65,116.71,56804.0,109.8779,109.8873,109.596,109.6524,56804.0
2022-04-27 15:40:00,116.7,116.86,116.62,116.79,80718.0,109.643,109.7933,109.5679,109.7276,80718.0
2022-04-27 15:45:00,116.79,116.96,116.64,116.69,44456.0,109.7276,109.8873,109.5866,109.6336,44456.0
2022-04-27 15:50:00,116.65,116.92,116.54,116.82,79741.0,109.596,109.8497,109.4927,109.7558,79741.0
2022-04-27 15:55:00,116.82,117.07,116.78,116.87,213044.0,109.7558,109.9906,109.7182,109.8027,213044.0
2022-04-28 09:30:00,118.17,118.88,118.17,118.88,22076.0,111.0241,111.6912,111.0241,111.6912,22076.0
2022-04-28 09:35:00,118.76,118.99,118.52,118.92,12901.0,111.5784,111.7945,111.353,111.7288,12901.0
2022-04-28 09:40:00,118.81,119.12,118.75,118.84,5967.0,111.6254,111.9167,111.5691,111.6536,5967.0
2022-04-28 09:45:00,118.84,119.32,118.79,118.85,7418.0,111.6536,112.1046,111.6066,111.663,7418.0
2022-04-28 09:50:00,118.9,119.22,118.74,119.22,7504.0,111.71,112.0106,111.5597,112.0106,7504.0
2022-04-28 09:55:00,119.13,119.44,118.92,119.28,14587.0,111.9261,112.2173,111.7288,112.067,14587.0
2022-04-28 10:00:00,119.25,119.25,118.86,118.91,9016.0,112.0388,112.0388,111.6724,111.7194,9016.0
2022-04-28 10:05:00,118.95,119.13,118.84,118.86,6127.0,111.757,111.9261,111.6536,111.6724,6127.0
2022-04-28 10:10:00,118.86,118.9,118.48,118.51,3181.0,111.6724,111.71,111.3154,111.3436,3181.0
2022-04-28 10:15:00,118.51,118.83,118.35,118.83,5698.0,111.3436,111.6442,111.1932,111.6442,5698.0
2022-04-28 10:20:00,118.77,119.05,118.67,119.05,4640.0,111.5878,111.8509,111.4939,111.8509,4640.0
2022-04-28 10:25:00,119.09,119.09,118.72,118.75,5051.0,111.8885,111.8885,111.5409,111.5691,5051.0
2022-04-28 10:30:00,118.65,118.65,118.35,118.38,4809.0,111.4751,111.4751,111.1932,111.2214,4809.0
2022-04-28 10:35:00,118.42,118.72,118.42,118.72,7357.0,111.259,111.5409,111.259,111.5409,7357.0
2022-04-28 10:40:00,118.65,118.73,118.38,118.72,3233.0,111.4751,111.5503,111.2214,111.5409,3233.0
2022-04-28 10:45:00,118.75,118.88,118.57,118.58,18039.0,111.5691,111.6912,111.3999,111.4093,18039.0
2022-04-28 10:50:00,118.61,118.61,118.3,118.46,6738.0,111.4375,111.4375,111.1463,111.2966,6738.0
2022-04-28 10:55:00,118.47,118.87,118.46,118.87,3847.0,111.306,111.6818,111.2966,111.6818,3847.0
2022-04-28 11:00:00,118.9,119.03,118.87,118.88,5285.0,111.71,111.8321,111.6818,111.6912,5285.0
2022-04-28 11:05:00,118.9,119.13,118.77,119.09,5169.0,111.71,111.9261,111.5878,111.8885,5169.0
2022-04-28 11:10:00,119.11,119.4,119.1,119.33,6151.0,111.9073,112.1797,111.8979,112.114,6151.0
2022-04-28 11:15:00,119.37,119.37,119.19,119.27,4253.0,112.1516,112.1516,111.9824,112.0576,4253.0
2022-04-28 11:20:00,119.27,119.28,119.09,119.13,5424.0,112.0576,112.067,111.8885,111.9261,5424.0
2022-04-28 11:25:00,119.15,119.36,119.15,119.36,5300.0,111.9449,112.1422,111.9449,112.1422,5300.0
2022-04-28 11:30:00,119.36,119.39,119.12,119.38,3288.0,112.1422,112.1704,111.9167,112.161,3288.0
2022-04-28 11:35:00,119.45,119.45,119.14,119.23,3139.0,112.2267,112.2267,111.9355,112.02,3139.0
2022-04-28 11:40:00,119.24,119.37,119.16,119.31,4930.0,112.0294,112.1516,111.9543,112.0952,4930.0
2022-04-28 11:45:00,119.26,119.35,119.1,119.17,4506.0,112.0482,112.1328,111.8979,111.9637,4506.0
2022-04-28 11:50:00,119.15,119.45,119.15,119.45,3772.0,111.9449,112.2267,111.9449,112.2267,3772.0
2022-04-28 11:55:00,119.43,119.43,119.18,119.32,9979.0,112.2079,112.2079,111.9731,112.1046,9979.0
2022-04-28 12:00:00,119.35,119.43,119.23,119.42,8647.0,112.1328,112.2079,112.02,112.1985,8647.0
2022-04-28 12:05:00,119.37,119.37,119.16,119.29,2505.0,112.1516,112.1516,111.9543,112.0764,2505.0
2022-04-28 12:10:00,119.29,119.54,119.25,119.52,2966.0,112.0764,112.3113,112.0388,112.2925,2966.0
2022-04-28 12:15:00,119.55,119.7,119.54,119.64,7134.0,112.3207,112.4616,112.3113,112.4052,7134.0
2022-04-28 12:20:00,119.66,119.8,119.63,119.8,4508.0,112.424,112.5556,112.3958,112.5556,4508.0
2022-04-28 12:25:00,119.84,119.9,119.69,119.83,4354.0,112.5931,112.6495,112.4522,112.5837,4354.0
2022-04-28 12:30:00,119.89,120.02,119.82,120.02,8764.0,112.6401,112.7623,112.5743,112.7623,8764.0
2022-04-28 12:35:00,120.06,120.17,120.05,120.17,4325.0,112.7998,112.9032,112.7904,112.9032,4325.0
2022-04-28 12:40:00,120.21,120.37,120.19,120.28,4695.0,112.9408,113.0911,112.922,113.0065,4695.0
2022-04-28 12:45:00,120.32,120.45,120.3,120.37,6794.0,113.0441,113.1663,113.0253,113.0911,6794.0
2022-04-28 12:50:00,120.34,120.38,120.19,120.34,3763.0,113.0629,113.1005,112.922,113.0629,3763.0
2022-04-28 12:55:00,120.29,120.35,120.25,120.34,3569.0,113.0159,113.0723,112.9783,113.0629,3569.0
2022-04-28 13:00:00,120.4,120.46,120.31,120.46,4227.0,113.1193,113.1756,113.0347,113.1756,4227.0
2022-04-28 13:05:00,120.49,120.55,120.38,120.53,3229.0,113.2038,113.2602,113.1005,113.2414,3229.0
2022-04-28 13:10:00,120.54,120.72,120.54,120.67,2522.0,113.2508,113.4199,113.2508,113.3729,2522.0
2022-04-28 13:15:00,120.68,120.69,120.41,120.42,9727.0,113.3823,113.3917,113.1287,113.1381,9727.0
2022-04-28 13:20:00,120.36,120.37,120.23,120.37,5853.0,113.0817,113.0911,112.9596,113.0911,5853.0
2022-04-28 13:25:00,120.38,120.63,120.37,120.62,3015.0,113.1005,113.3354,113.0911,113.326,3015.0
2022-04-28 13:30:00,120.65,120.69,120.45,120.49,4777.0,113.3542,113.3917,113.1663,113.2038,4777.0
2022-04-28 13:35:00,120.48,120.74,120.46,120.71,4933.0,113.1944,113.4387,113.1756,113.4105,4933.0
2022-04-28 13:40:00,120.75,120.75,120.43,120.5,5590.0,113.4481,113.4481,113.1475,113.2132,5590.0
2022-04-28 13:45:00,120.56,120.66,120.53,120.65,4356.0,113.2696,113.3636,113.2414,113.3542,4356.0
2022-04-28 13:50:00,120.66,120.69,120.35,120.36,6381.0,113.3636,113.3917,113.0723,113.0817,6381.0
2022-04-28 13:55:00,120.39,120.4,120.28,120.38,3164.0,113.1099,113.1193,113.0065,113.1005,3164.0
2022-04-28 14:00:00,120.47,120.56,120.44,120.55,5601.0,113.185,113.2696,113.1569,113.2602,5601.0
2022-04-28 14:05:00,120.54,120.54,120.41,120.42,3646.0,113.2508,113.2508,113.1287,113.1381,3646.0
2022-04-28 14:10:00,120.47,120.54,120.41,120.53,4037.0,113.185,113.2508,113.1287,113.2414,4037.0
2022-04-28 14:15:00,120.49,120.59,120.41,120.57,4016.0,113.2038,113.2978,113.1287,113.279,4016.0
2022-04-28 14:20:00,120.56,120.65,120.55,120.61,3842.0,113.2696,113.3542,113.2602,113.3166,3842.0
2022-04-28 14:25:00,120.64,120.67,120.5,120.51,26272.0,113.3448,113.3729,113.2132,113.2226,26272.0
2022-04-28 14:30:00,120.56,120.58,120.3,120.3,5810.0,113.2696,113.2884,113.0253,113.0253,5810.0
2022-04-28 14:35:00,120.36,120.43,120.29,120.29,28239.0,113.0817,113.1475,113.0159,113.0159,28239.0
2022-04-28 14:40:00,120.34,120.38,120.27,120.36,6741.0,113.0629,113.1005,112.9971,113.0817,6741.0
2022-04-28 14:45:00,120.38,120.63,120.38,120.62,3933.0,113.1005,113.3354,113.1005,113.326,3933.0
2022-04-28 14:50:00,120.62,120.69,120.49,120.5,6182.0,113.326,113.3917,113.2038,113.2132,6182.0
2022-04-28 14:55:00,120.48,120.63,120.47,120.63,6682.0,113.1944,113.3354,113.185,113.3354,6682.0
2022-04-28 15:00:00,120.61,120.68,120.52,120.52,7195.0,113.3166,113.3823,113.232,113.232,7195.0
2022-04-28 15:05:00,120.55,120.59,120.51,120.52,5690.0,113.2602,113.2978,113.2226,113.232,5690.0
2022-04-28 15:10:00,120.5,120.5,120.09,120.09,21422.0,113.2132,113.2132,112.828,112.828,21422.0
2022-04-28 15:15:00,120.09,120.19,120.04,120.11,7479.0,112.828,112.922,112.781,112.8468,7479.0
2022-04-28 15:20:00,120.13,120.3,120.12,120.28,7270.0,112.8656,113.0253,112.8562,113.0065,7270.0
2022-04-28 15:25:00,120.26,120.27,120.11,120.12,8282.0,112.9877,112.9971,112.8468,112.8562,8282.0
2022-04-28 15:30:00,120.12,120.15,119.87,119.92,13547.0,112.8562,112.8844,112.6213,112.6683,13547.0
2022-04-28 15:35:00,119.91,119.92,119.41,119.51,15085.0,112.6589,112.6683,112.1891,112.2831,15085.0
2022-04-28 15:40:00,119.55,119.76,119.5,119.6,12601.0,112.3207,112.518,112.2737,112.3677,12601.0
2022-04-28 15:45:00,119.63,119.72,119.45,119.53,17667.0,112.3958,112.4804,112.2267,112.3019,17667.0
2022-04-28 15:50:00,119.53,119.53,119.3,119.3,27706.0,112.3019,112.3019,112.0858,112.0858,27706.0
2022-04-28 15:55:00,119.27,119.65,119.24,119.59,100736.0,112.0576,112.4146,112.0294,112.3583,100736.0
2022-04-29 09:30:00,118.65,119.42,118.55,119.28,21804.0,111.4751,112.1985,111.3811,112.067,21804.0
2022-04-29 09:35:00,119.53,120.12,119.34,119.86,6644.0,112.3019,112.8562,112.1234,112.6119,6644.0
2022-04-29 09:40:00,119.8,119.8,119.5,119.5,3119.0,112.5556,112.5556,112.2737,112.2737,3119.0
2022-04-29 09:45:00,119.44,119.75,119.32,119.75,3251.0,112.2173,112.5086,112.1046,112.5086,3251.0
2022-04-29 09:50:00,119.53,119.68,119.19,119.33,4557.0,112.3019,112.4428,111.9824,112.114,4557.0
2022-04-29 09:55:00,119.65,119.84,119.48,119.51,6932.0,112.4146,112.5931,112.2549,112.2831,6932.0
2022-04-29 10:00:00,119.54,119.54,119.32,119.42,5087.0,112.3113,112.3113,112.1046,112.1985,5087.0
2022-04-29 10:05:00,119.49,119.54,119.19,119.27,3338.0,112.2643,112.3113,111.9824,112.0576,3338.0
2022-04-29 10:10:00,119.29,119.51,119.17,119.22,6327.0,112.0764,112.2831,111.9637,112.0106,6327.0
2022-04-29 10:15:00,119.25,119.29,118.91,118.95,3016.0,112.0388,112.0764,111.7194,111.757,3016.0
2022-04-29 10:20:00,118.99,119.03,118.87,119.01,3694.0,111.7945,111.8321,111.6818,111.8133,3694.0
2022-04-29 10:25:00,118.98,118.99,118.73,118.73,2821.0,111.7851,111.7945,111.5503,111.5503,2821.0
2022-04-29 10:30:00,118.72,118.75,118.63,118.67,3114.0,111.5409,111.5691,111.4563,111.4939,3114.0
2022-04-29 10:35:00,118.65,118.78,118.55,118.78,3180.0,111.4751,111.5972,111.3811,111.5972,3180.0
2022-04-29 10:40:00,118.76,118.88,118.72,118.77,7275.0,111.5784,111.6912,111.5409,111.5878,7275.0
2022-04-29 10:45:00,118.7,118.75,118.61,118.66,4129.0,111.5221,111.5691,111.4375,111.4845,4129.0
2022-04-29 10:50:00,118.69,118.8,118.6,118.79,9407.0,111.5127,111.616,111.4281,111.6066,9407.0
2022-04-29 10:55:00,118.77,118.78,118.6,118.6,6640.0,111.5878,111.5972,111.4281,111.4281,6640.0
2022-04-29 11:00:00,118.57,118.57,118.34,118.5,4029.0,111.3999,111.3999,111.1838,111.3342,4029.0
2022-04-29 11:05:00,118.52,118.6,118.45,118.48,2100.0,111.353,111.4281,111.2872,111.3154,2100.0
2022-04-29 11:10:00,118.46,118.58,118.37,118.58,3093.0,111.2966,111.4093,111.212,111.4093,3093.0
2022-04-29 11:15:00,118.55,118.56,118.39,118.51,7028.0,111.3811,111.3905,111.2308,111.3436,7028.0
2022-04-29 11:20:00,118.6,118.76,118.57,118.66,7208.0,111.4281,111.5784,111.3999,111.4845,7208.0
2022-04-29 11:25:00,118.63,118.64,118.53,118.53,1104.0,111.4563,111.4657,111.3624,111.3624,1104.0
2022-04-29 11:30:00,118.55,118.88,118.55,118.79,2382.0,111.3811,111.6912,111.3811,111.6066,2382.0
2022-04-29 11:35:00,118.8,118.84,118.66,118.66,1109.0,111.616,111.6536,111.4845,111.4845,1109.0
2022-04-29 11:40:00,118.65,118.82,118.65,118.81,3257.0,111.4751,111.6348,111.4751,111.6254,3257.0
2022-04-29 11:45:00,118.89,118.94,118.64,118.78,2006.0,111.7006,111.7476,111.4657,111.5972,2006.0
2022-04-29 11:50:00,118.73,118.82,118.68,118.68,1260.0,111.5503,111.6348,111.5033,111.5033,1260.0
2022-04-29 11:55:00,118.7,118.73,118.55,118.57,2438.0,111.5221,111.5503,111.3811,111.3999,2438.0
2022-04-29 12:00:00,118.58,118.58,118.32,118.34,4467.0,111.4093,111.4093,111.1651,111.1838,4467.0
2022-04-29 12:05:00,118.35,118.4,118.3,118.31,2161.0,111.1932,111.2402,111.1463,111.1557,2161.0
2022-04-29 12:10:00,118.3,118.34,118.27,118.33,2455.0,111.1463,111.1838,111.1181,111.1745,2455.0
2022-04-29 12:15:00,118.28,118.31,118.16,118.16,1691.0,111.1275,111.1557,111.0147,111.0147,1691.0
2022-04-29 12:20:00,118.19,118.22,118.11,118.17,3228.0,111.0429,111.0711,110.9678,111.0241,3228.0
2022-04-29 12:25:00,118.19,118.22,118.05,118.11,1637.0,111.0429,111.0711,110.9114,110.9678,1637.0
2022-04-29 12:30:00,118.14,118.2,118.07,118.17,2096.0,110.9959,111.0523,110.9302,111.0241,2096.0
2022-04-29 12:35:00,118.17,118.19,118.1,118.19,1966.0,111.0241,111.0429,110.9584,111.0429,1966.0
2022-04-29 12:40:00,118.2,118.21,118.07,118.07,2766.0,111.0523,111.0617,110.9302,110.9302,2766.0
2022-04-29 12:45:00,118.09,118.19,118.09,118.18,2137.0,110.949,111.0429,110.949,111.0335,2137.0
2022-04-29 12:50:00,118.13,118.17,118.04,118.04,2757.0,110.9865,111.0241,110.902,110.902,2757.0
2022-04-29 12:55:00,118.0,118.11,118.0,118.05,3120.0,110.8644,110.9678,110.8644,110.9114,3120.0
2022-04-29 13:00:00,118.08,118.16,118.0,118.11,1826.0,110.9396,111.0147,110.8644,110.9678,1826.0
2022-04-29 13:05:00,118.05,118.05,117.96,117.98,600.0,110.9114,110.9114,110.8268,110.8456,600.0
2022-04-29 13:10:00,117.91,118.07,117.91,118.07,2059.0,110.7798,110.9302,110.7798,110.9302,2059.0
2022-04-29 13:15:00,118.08,118.16,118.07,118.16,2835.0,110.9396,111.0147,110.9302,111.0147,2835.0
2022-04-29 13:20:00,118.14,118.37,118.14,118.37,1000.0,110.9959,111.212,110.9959,111.212,1000.0
2022-04-29 13:25:00,118.4,118.5,118.31,118.31,2587.0,111.2402,111.3342,111.1557,111.1557,2587.0
2022-04-29 13:30:00,118.33,118.5,118.32,118.5,1140.0,111.1745,111.3342,111.1651,111.3342,1140.0
2022-04-29 13:35:00,118.49,118.63,118.49,118.54,1738.0,111.3248,111.4563,111.3248,111.3718,1738.0
2022-04-29 13:40:00,118.53,118.54,118.29,118.3,2131.0,111.3624,111.3718,111.1369,111.1463,2131.0
2022-04-29 13:45:00,118.29,118.29,118.18,118.29,4352.0,111.1369,111.1369,111.0335,111.1369,4352.0
2022-04-29 13:50:00,118.27,118.42,118.24,118.24,3563.0,111.1181,111.259,111.0899,111.0899,3563.0
2022-04-29 13:55:00,118.2,118.26,118.18,118.24,3512.0,111.0523,111.1087,111.0335,111.0899,3512.0
2022-04-29 14:00:00,118.23,118.23,118.06,118.08,3585.0,111.0805,111.0805,110.9208,110.9396,3585.0
2022-04-29 14:05:00,118.08,118.08,117.85,117.85,5851.0,110.9396,110.9396,110.7235,110.7235,5851.0
2022-04-29 14:10:00,117.81,117.94,117.76,117.91,3947.0,110.6859,110.808,110.6389,110.7798,3947.0
2022-04-29 14:15:00,117.93,118.1,117.93,118.02,4792.0,110.7986,110.9584,110.7986,110.8832,4792.0
2022-04-29 14:20:00,117.99,118.02,117.9,117.94,3890.0,110.855,110.8832,110.7705,110.808,3890.0
2022-04-29 14:25:00,117.93,118.14,117.92,118.14,6617.0,110.7986,110.9959,110.7892,110.9959,6617.0
2022-04-29 14:30:00,118.07,118.15,118.01,118.08,5221.0,110.9302,111.0053,110.8738,110.9396,5221.0
2022-04-29 14:35:00,118.08,118.14,117.9,117.9,4182.0,110.9396,110.9959,110.7705,110.7705,4182.0
2022-04-29 14:40:00,117.9,117.97,117.81,117.92,6587.0,110.7705,110.8362,110.6859,110.7892,6587.0
2022-04-29 14:45:00,117.87,117.94,117.71,117.72,3778.0,110.7423,110.808,110.5919,110.6013,3778.0
2022-04-29 14:50:00,117.71,117.82,117.69,117.74,13075.0,110.5919,110.6953,110.5732,110.6201,13075.0
2022-04-29 14:55:00,117.71,117.97,117.68,117.96,8185.0,110.5919,110.8362,110.5638,110.8268,8185.0
2022-04-29 15:00:00,117.94,117.97,117.83,117.93,7562.0,110.808,110.8362,110.7047,110.7986,7562.0
2022-04-29 15:05:00,117.9,117.91,117.66,117.66,4801.0,110.7705,110.7798,110.545,110.545,4801.0
2022-04-29 15:10:00,117.62,117.7,117.55,117.56,8140.0,110.5074,110.5825,110.4416,110.451,8140.0
2022-04-29 15:15:00,117.59,117.8,117.58,117.78,10482.0,110.4792,110.6765,110.4698,110.6577,10482.0
2022-04-29 15:20:00,117.78,117.79,117.61,117.77,6147.0,110.6577,110.6671,110.498,110.6483,6147.0
2022-04-29 15:25:00,117.81,117.85,117.62,117.64,8240.0,110.6859,110.7235,110.5074,110.5262,8240.0
2022-04-29 15:30:00,117.62,117.86,117.55,117.8,11202.0,110.5074,110.7329,110.4416,110.6765,11202.0
2022-04-29 15:35:00,117.77,117.91,117.67,117.84,11765.0,110.6483,110.7798,110.5544,110.7141,11765.0
2022-04-29 15:40:00,117.81,117.98,117.74,117.76,12117.0,110.6859,110.8456,110.6201,110.6389,12117.0
2022-04-29 15:45:00,117.73,117.84,117.51,117.53,17659.0,110.6107,110.7141,110.404,110.4228,17659.0
2022-04-29 15:50:00,117.25,117.52,117.1,117.18,36332.0,110.1598,110.4134,110.0188,110.094,36332.0
2022-04-29 15:55:00,117.15,117.18,116.87,117.09,190373.0,110.0658,110.094,109.8027,110.0094,190373.0
2022-05-02 09:30:00,116.9,117.69,116.81,116.98,24641.0,109.8309,110.5732,109.7464,109.9061,24641.0
2022-05-02 09:35:00,117.08,117.08,116.28,116.6,18413.0,110.0,110.0,109.2484,109.5491,18413.0
2022-05-02 09:40:00,116.51,117.39,116.5,117.27,3430.0,109.4645,110.2913,109.4551,110.1786,3430.0
2022-05-02 09:45:00,117.17,117.32,116.92,117.06,7185.0,110.0846,110.2255,109.8497,109.9812,7185.0
2022-05-02 09:50:00,116.99,117.45,116.95,117.18,6734.0,109.9155,110.3477,109.8779,110.094,6734.0
2022-05-02 09:55:00,117.09,117.09,116.71,116.71,4502.0,110.0094,110.0094,109.6524,109.6524,4502.0
2022-05-02 10:00:00,116.74,117.0,116.72,116.88,10279.0,109.6806,109.9249,109.6618,109.8121,10279.0
2022-05-02 10:05:00,116.94,116.94,116.19,116.21,8611.0,109.8685,109.8685,109.1639,109.1826,8611.0
2022-05-02 10:10:00,116.14,116.38,116.07,116.13,16836.0,109.1169,109.3424,109.0511,109.1075,16836.0
2022-05-02 10:15:00,116.13,116.45,116.05,116.35,16809.0,109.1075,109.4081,109.0323,109.3142,16809.0
2022-05-02 10:20:00,116.38,116.61,116.16,116.61,16593.0,109.3424,109.5585,109.1357,109.5585,16593.0
2022-05-02 10:25:00,116.55,116.75,116.41,116.49,26998.0,109.5021,109.69,109.3706,109.4457,26998.0
2022-05-02 10:30:00,116.49,116.7,116.43,116.58,15935.0,109.4457,109.643,109.3893,109.5303,15935.0
2022-05-02 10:35:00,116.63,116.64,116.31,116.4,13616.0,109.5773,109.5866,109.2766,109.3612,13616.0
2022-05-02 10:40:00,116.4,116.66,116.32,116.51,18545.0,109.3612,109.6054,109.286,109.4645,18545.0
2022-05-02 10:45:00,116.5,116.56,116.26,116.33,15670.0,109.4551,109.5115,109.2296,109.2954,15670.0
2022-05-02 10:50:00,116.29,116.39,116.19,116.23,12755.0,109.2578,109.3518,109.1639,109.2014,12755.0
2022-05-02 10:55:00,116.14,116.3,115.89,115.89,8107.0,109.1169,109.2672,108.882,108.882,8107.0
2022-05-02 11:00:00,115.93,116.0,115.5,115.61,5879.0,108.9196,108.9853,108.5156,108.6189,5879.0
2022-05-02 11:05:00,115.58,115.63,115.44,115.51,7189.0,108.5907,108.6377,108.4592,108.525,7189.0
2022-05-02 11:10:00,115.48,115.53,115.39,115.48,6937.0,108.4968,108.5438,108.4122,108.4968,6937.0
2022-05-02 11:15:00,115.51,115.53,115.12,115.31,11563.0,108.525,108.5438,108.1586,108.3371,11563.0
2022-05-02 11:20:00,115.36,115.36,115.21,115.26,10088.0,108.3841,108.3841,108.2431,108.2901,10088.0
2022-05-02 11:25:00,115.22,115.3,114.89,115.01,13455.0,108.2525,108.3277,107.9425,108.0552,13455.0
2022-05-02 11:30:00,115.01,115.01,114.7,114.81,14709.0,108.0552,108.0552,107.764,107.8673,14709.0
2022-05-02 11:35:00,114.78,115.16,114.74,115.0,14238.0,107.8391,108.1961,107.8015,108.0458,14238.0
2022-05-02 11:40:00,115.03,115.22,114.95,115.11,12550.0,108.074,108.2525,107.9988,108.1492,12550.0
2022-05-02 11:45:00,115.06,115.34,115.05,115.19,3842.0,108.1022,108.3653,108.0928,108.2243,3842.0
2022-05-02 11:50:00,115.18,115.35,114.98,115.35,14149.0,108.2149,108.3747,108.027,108.3747,14149.0
2022-05-02 11:55:00,115.28,115.38,115.19,115.31,5787.0,108.3089,108.4028,108.2243,108.3371,5787.0
2022-05-02 12:00:00,115.3,115.5,114.97,115.05,5174.0,108.3277,108.5156,108.0176,108.0928,5174.0
2022-05-02 12:05:00,115.08,115.18,114.83,115.0,9193.0,108.121,108.2149,107.8861,108.0458,9193.0
2022-05-02 12:10:00,115.0,115.02,114.84,114.97,10692.0,108.0458,108.0646,107.8955,108.0176,10692.0
2022-05-02 12:15:00,114.97,115.3,114.85,115.22,5254.0,108.0176,108.3277,107.9049,108.2525,5254.0
2022-05-02 12:20:00,115.41,115.53,115.22,115.25,4221.0,108.431,108.5438,108.2525,108.2807,4221.0
2022-05-02 12:25:00,115.25,115.25,115.02,115.18,9096.0,108.2807,108.2807,108.0646,108.2149,9096.0
2022-05-02 12:30:00,115.21,115.4,115.19,115.32,5409.0,108.2431,108.4216,108.2243,108.3465,5409.0
2022-05-02 12:35:00,115.4,115.51,115.05,115.05,7052.0,108.4216,108.525,108.0928,108.0928,7052.0
2022-05-02 12:40:00,115.03,115.05,114.89,114.95,7682.0,108.074,108.0928,107.9425,107.9988,7682.0
2022-05-02 12:45:00,114.91,114.97,114.86,114.89,5565.0,107.9613,108.0176,107.9143,107.9425,5565.0
2022-05-02 12:50:00,114.87,114.93,114.69,114.73,7550.0,107.9237,107.9801,107.7546,107.7921,7550.0
2022-05-02 12:55:00,114.74,114.92,114.64,114.65,13886.0,107.8015,107.9707,107.7076,107.717,13886.0
2022-05-02 13:00:00,114.68,114.76,114.36,114.52,14699.0,107.7452,107.8203,107.4445,107.5948,14699.0
2022-05-02 13:05:00,114.55,114.95,114.53,114.89,11501.0,107.623,107.9988,107.6042,107.9425,11501.0
2022-05-02 13:10:00,114.89,115.18,114.89,115.18,6528.0,107.9425,108.2149,107.9425,108.2149,6528.0
2022-05-02 13:15:00,115.14,115.22,115.0,115.04,6305.0,108.1774,108.2525,108.0458,108.0834,6305.0
2022-05-02 13:20:00,114.99,115.04,114.83,114.98,10250.0,108.0364,108.0834,107.8861,108.027,10250.0
2022-05-02 13:25:00,115.01,115.19,114.9,114.97,9918.0,108.0552,108.2243,107.9519,108.0176,9918.0
2022-05-02 13:30:00,114.96,115.16,114.9,114.9,6012.0,108.0082,108.1961,107.9519,107.9519,6012.0
2022-05-02 13:35:00,114.94,115.05,114.82,114.91,7914.0,107.9894,108.0928,107.8767,107.9613,7914.0
2022-05-02 13:40:00,114.91,114.95,114.73,114.73,6138.0,107.9613,107.9988,107.7921,107.7921,6138.0
2022-05-02 13:45:00,114.79,114.83,114.63,114.74,55600.0,107.8485,107.8861,107.6982,107.8015,55600.0
2022-05-02 13:50:00,114.77,114.89,114.53,114.66,9736.0,107.8297,107.9425,107.6042,107.7264,9736.0
2022-05-02 13:55:00,114.67,114.84,114.67,114.83,9924.0,107.7358,107.8955,107.7358,107.8861,9924.0
2022-05-02 14:00:00,114.77,114.85,114.59,114.78,14755.0,107.8297,107.9049,107.6606,107.8391,14755.0
2022-05-02 14:05:00,114.77,114.81,114.56,114.56,9203.0,107.8297,107.8673,107.6324,107.6324,9203.0
2022-05-02 14:10:00,114.53,114.57,114.08,114.08,13422.0,107.6042,107.6418,107.1815,107.1815,13422.0
2022-05-02 14:15:00,114.04,114.12,113.95,113.98,16248.0,107.1439,107.219,107.0593,107.0875,16248.0
2022-05-02 14:20:00,113.99,114.4,113.99,114.21,12208.0,107.0969,107.4821,107.0969,107.3036,12208.0
2022-05-02 14:25:00,114.21,114.32,114.14,114.28,11416.0,107.3036,107.4069,107.2378,107.3694,11416.0
2022-05-02 14:30:00,114.23,114.32,114.12,114.23,13633.0,107.3224,107.4069,107.219,107.3224,13633.0
2022-05-02 14:35:00,114.18,114.25,114.07,114.17,8901.0,107.2754,107.3412,107.1721,107.266,8901.0
2022-05-02 14:40:00,114.16,114.16,113.73,113.92,9982.0,107.2566,107.2566,106.8526,107.0311,9982.0
2022-05-02 14:45:00,113.92,114.21,113.9,114.21,9519.0,107.0311,107.3036,107.0123,107.3036,9519.0
2022-05-02 14:50:00,114.16,114.49,113.99,114.4,9683.0,107.2566,107.5667,107.0969,107.4821,9683.0
2022-05-02 14:55:00,114.43,114.49,114.15,114.22,10188.0,107.5103,107.5667,107.2472,107.313,10188.0
2022-05-02 15:00:00,114.29,114.5,114.18,114.5,8896.0,107.3788,107.5761,107.2754,107.5761,8896.0
2022-05-02 15:05:00,114.53,114.81,114.44,114.63,14172.0,107.6042,107.8673,107.5197,107.6982,14172.0
2022-05-02 15:10:00,114.68,115.05,114.65,114.98,13500.0,107.7452,108.0928,107.717,108.027,13500.0
2022-05-02 15:15:00,114.98,115.2,114.9,115.13,17634.0,108.027,108.2337,107.9519,108.168,17634.0
2022-05-02 15:20:00,115.2,115.38,115.17,115.34,14252.0,108.2337,108.4028,108.2055,108.3653,14252.0
2022-05-02 15:25:00,115.33,115.59,115.29,115.43,34862.0,108.3559,108.6001,108.3183,108.4498,34862.0
2022-05-02 15:30:00,115.44,115.92,115.44,115.89,32912.0,108.4592,108.9102,108.4592,108.882,32912.0
2022-05-02 15:35:00,115.9,115.94,115.65,115.71,20340.0,108.8914,108.929,108.6565,108.7129,20340.0
2022-05-02 15:40:00,115.73,115.88,115.62,115.64,26796.0,108.7317,108.8726,108.6283,108.6471,26796.0
2022-05-02 15:45:00,115.58,115.96,115.53,115.96,34452.0,108.5907,108.9478,108.5438,108.9478,34452.0
2022-05-02 15:50:00,116.0,116.19,115.81,115.87,70750.0,108.9853,109.1639,108.8068,108.8632,70750.0
2022-05-02 15:55:00,115.84,115.92,115.63,115.76,263783.0,108.835,108.9102,108.6377,108.7599,263783.0
2022-05-03 09:30:00,116.16,116.6,115.51,116.14,22693.0,109.1357,109.5491,108.525,109.1169,22693.0
2022-05-03 09:35:00,116.1,116.1,115.3,115.3,13653.0,109.0793,109.0793,108.3277,108.3277,13653.0
2022-05-03 09:40:00,115.45,115.72,115.36,115.36,7642.0,108.4686,108.7223,108.3841,108.3841,7642.0
2022-05-03 09:45:00,115.3,115.36,114.6,114.6,14455.0,108.3277,108.3841,107.67,107.67,14455.0
2022-05-03 09:50:00,114.6,115.0,114.37,114.49,13745.0,107.67,108.0458,107.4539,107.5667,13745.0
2022-05-03 09:55:00,114.6,114.6,114.08,114.19,8451.0,107.67,107.67,107.1815,107.2848,8451.0
2022-05-03 10:00:00,114.24,114.57,113.95,114.1,12614.0,107.3318,107.6418,107.0593,107.2002,12614.0
2022-05-03 10:05:00,114.05,114.17,113.66,113.69,8244.0,107.1533,107.266,106.7869,106.815,8244.0
2022-05-03 10:10:00,113.69,113.98,113.27,113.98,22099.0,106.815,107.0875,106.4204,107.0875,22099.0
2022-05-03 10:15:00,114.1,114.11,113.92,114.03,4266.0,107.2002,107.2096,107.0311,107.1345,4266.0
2022-05-03 10:20:00,114.08,114.22,113.92,114.12,12226.0,107.1815,107.313,107.0311,107.219,12226.0
2022-05-03 10:25:00,114.23,114.53,114.21,114.32,8018.0,107.3224,107.6042,107.3036,107.4069,8018.0
2022-05-03 10:30:00,114.35,114.57,114.1,114.4,14142.0,107.4351,107.6418,107.2002,107.4821,14142.0
2022-05-03 10:35:00,114.41,114.43,114.25,114.31,7565.0,107.4915,107.5103,107.3412,107.3975,7565.0
2022-05-03 10:40:00,114.28,114.31,114.07,114.11,10148.0,107.3694,107.3975,107.1721,107.2096,10148.0
2022-05-03 10:45:00,114.11,114.23,113.8,113.8,12655.0,107.2096,107.3224,106.9184,106.9184,12655.0
2022-05-03 10:50:00,113.8,114.15,113.75,114.1,8183.0,106.9184,107.2472,106.8714,107.2002,8183.0
2022-05-03 10:55:00,114.1,114.27,113.98,114.04,12096.0,107.2002,107.36,107.0875,107.1439,12096.0
2022-05-03 11:00:00,114.1,114.39,113.95,114.38,11141.0,107.2002,107.4727,107.0593,107.4633,11141.0
2022-05-03 11:05:00,114.46,114.71,114.31,114.31,14815.0,107.5385,107.7734,107.3975,107.3975,14815.0
2022-05-03 11:10:00,114.41,114.46,114.19,114.32,11285.0,107.4915,107.5385,107.2848,107.4069,11285.0
2022-05-03 11:15:00,114.29,114.46,114.13,114.24,16388.0,107.3788,107.5385,107.2284,107.3318,16388.0
2022-05-03 11:20:00,114.28,114.55,114.28,114.55,10990.0,107.3694,107.623,107.3694,107.623,10990.0
2022-05-03 11:25:00,114.55,114.69,114.54,114.57,6409.0,107.623,107.7546,107.6136,107.6418,6409.0
2022-05-03 11:30:00,114.61,115.01,114.61,114.95,9255.0,107.6794,108.0552,107.6794,107.9988,9255.0
2022-05-03 11:35:00,114.95,115.05,114.83,114.84,12865.0,107.9988,108.0928,107.8861,107.8955,12865.0
2022-05-03 11:40:00,114.84,114.99,114.73,114.79,16148.0,107.8955,108.0364,107.7921,107.8485,16148.0
2022-05-03 11:45:00,114.74,114.78,114.54,114.7,8937.0,107.8015,107.8391,107.6136,107.764,8937.0
2022-05-03 11:50:00,114.68,114.71,114.46,114.5,19850.0,107.7452,107.7734,107.5385,107.5761,19850.0
2022-05-03 11:55:00,114.5,114.63,114.43,114.55,11827.0,107.5761,107.6982,107.5103,107.623,11827.0
2022-05-03 12:00:00,114.56,115.12,114.56,115.12,11878.0,107.6324,108.1586,107.6324,108.1586,11878.0
2022-05-03 12:05:00,114.97,114.97,114.59,114.75,10977.0,108.0176,108.0176,107.6606,107.8109,10977.0
2022-05-03 12:10:00,114.78,114.94,114.75,114.91,8316.0,107.8391,107.9894,107.8109,107.9613,8316.0
2022-05-03 12:15:00,114.97,115.0,114.7,114.84,14993.0,108.0176,108.0458,107.764,107.8955,14993.0
2022-05-03 12:20:00,114.87,115.08,114.87,114.96,5301.0,107.9237,108.121,107.9237,108.0082,5301.0
2022-05-03 12:25:00,114.96,115.0,114.77,114.77,5752.0,108.0082,108.0458,107.8297,107.8297,5752.0
2022-05-03 12:30:00,114.7,114.87,114.62,114.76,8373.0,107.764,107.9237,107.6888,107.8203,8373.0
2022-05-03 12:35:00,114.75,114.84,114.68,114.73,6723.0,107.8109,107.8955,107.7452,107.7921,6723.0
2022-05-03 12:40:00,114.69,114.73,114.63,114.71,3384.0,107.7546,107.7921,107.6982,107.7734,3384.0
2022-05-03 12:45:00,114.66,114.9,114.52,114.6,9382.0,107.7264,107.9519,107.5948,107.67,9382.0
2022-05-03 12:50:00,114.65,114.74,114.62,114.66,5900.0,107.717,107.8015,107.6888,107.7264,5900.0
2022-05-03 12:55:00,114.65,114.65,114.34,114.44,9610.0,107.717,107.717,107.4257,107.5197,9610.0
2022-05-03 13:00:00,114.45,114.76,114.45,114.64,6382.0,107.5291,107.8203,107.5291,107.7076,6382.0
2022-05-03 13:05:00,114.64,114.89,114.6,114.86,5475.0,107.7076,107.9425,107.67,107.9143,5475.0
2022-05-03 13:10:00,114.83,114.99,114.83,114.91,7977.0,107.8861,108.0364,107.8861,107.9613,7977.0
2022-05-03 13:15:00,114.9,115.18,114.9,115.1,6373.0,107.9519,108.2149,107.9519,108.1398,6373.0
2022-05-03 13:20:00,115.15,115.19,115.0,115.0,5596.0,108.1867,108.2243,108.0458,108.0458,5596.0
2022-05-03 13:25:00,115.04,115.05,114.7,114.79,9797.0,108.0834,108.0928,107.764,107.8485,9797.0
2022-05-03 13:30:00,114.83,114.9,114.77,114.88,6915.0,107.8861,107.9519,107.8297,107.9331,6915.0
2022-05-03 13:35:00,114.83,114.92,114.75,114.91,7321.0,107.8861,107.9707,107.8109,107.9613,7321.0
2022-05-03 13:40:00,114.86,115.02,114.86,115.01,7814.0,107.9143,108.0646,107.9143,108.0552,7814.0
2022-05-03 13:45:00,115.02,115.02,114.74,114.86,9562.0,108.0646,108.0646,107.8015,107.9143,9562.0
2022-05-03 13:50:00,114.89,114.89,114.7,114.8,13205.0,107.9425,107.9425,107.764,107.8579,13205.0
2022-05-03 13:55:00,114.84,114.86,114.67,114.71,11322.0,107.8955,107.9143,107.7358,107.7734,11322.0
2022-05-03 14:00:00,114.66,114.66,114.39,114.55,12423.0,107.7264,107.7264,107.4727,107.623,12423.0
2022-05-03 14:05:00,114.54,114.63,114.51,114.61,13709.0,107.6136,107.6982,107.5855,107.6794,13709.0
2022-05-03 14:10:00,114.59,114.63,114.39,114.46,7811.0,107.6606,107.6982,107.4727,107.5385,7811.0
2022-05-03 14:15:00,114.43,114.49,114.34,114.35,11139.0,107.5103,107.5667,107.4257,107.4351,11139.0
2022-05-03 14:20:00,114.38,114.44,114.21,114.27,10544.0,107.4633,107.5197,107.3036,107.36,10544.0
2022-05-03 14:25:00,114.29,114.57,114.25,114.55,22215.0,107.3788,107.6418,107.3412,107.623,22215.0
2022-05-03 14:30:00,114.55,114.64,114.41,114.64,13744.0,107.623,107.7076,107.4915,107.7076,13744.0
2022-05-03 14:35:00,114.64,114.84,114.51,114.51,9727.0,107.7076,107.8955,107.5855,107.5855,9727.0
2022-05-03 14:40:00,114.55,114.64,114.42,114.62,11473.0,107.623,107.7076,107.5009,107.6888,11473.0
2022-05-03 14:45:00,114.62,114.74,114.51,114.7,12513.0,107.6888,107.8015,107.5855,107.764,12513.0
2022-05-03 14:50:00,114.68,114.97,114.68,114.85,7509.0,107.7452,108.0176,107.7452,107.9049,7509.0
2022-05-03 14:55:00,114.87,115.06,114.84,115.05,8273.0,107.9237,108.1022,107.8955,108.0928,8273.0
2022-05-03 15:00:00,115.07,115.15,115.01,115.06,14032.0,108.1116,108.1867,108.0552,108.1022,14032.0
2022-05-03 15:05:00,115.05,115.33,115.05,115.23,10319.0,108.0928,108.3559,108.0928,108.2619,10319.0
2022-05-03 15:10:00,115.21,115.45,115.2,115.45,10558.0,108.2431,108.4686,108.2337,108.4686,10558.0
2022-05-03 15:15:00,115.44,115.44,115.13,115.16,14894.0,108.4592,108.4592,108.168,108.1961,14894.0
2022-05-03 15:20:00,115.17,115.3,114.96,115.16,16752.0,108.2055,108.3277,108.0082,108.1961,16752.0
2022-05-03 15:25:00,115.12,115.14,115.0,115.04,14687.0,108.1586,108.1774,108.0458,108.0834,14687.0
2022-05-03 15:30:00,115.03,115.23,114.91,115.2,14947.0,108.074,108.2619,107.9613,108.2337,14947.0
2022-05-03 15:35:00,115.23,115.31,114.99,115.1,19971.0,108.2619,108.3371,108.0364,108.1398,19971.0
2022-05-03 15:40:00,115.07,115.07,114.88,114.98,24916.0,108.1116,108.1116,107.9331,108.027,24916.0
2022-05-03 15:45:00,114.96,115.21,114.91,115.07,43422.0,108.0082,108.2431,107.9613,108.1116,43422.0
2022-05-03 15:50:00,115.03,115.11,114.83,115.0,56299.0,108.074,108.1492,107.8861,108.0458,56299.0
2022-05-03 15:55:00,115.01,115.22,114.98,115.0,90755.0,108.0552,108.2525,108.027,108.0458,90755.0
2022-05-04 09:30:00,114.55,115.39,113.02,114.94,141977.0,107.623,108.4122,106.1856,107.9894,141977.0
2022-05-04 09:35:00,114.74,115.89,113.72,115.02,38733.0,107.8015,108.882,106.8432,108.0646,38733.0
2022-05-04 09:40:00,115.07,115.28,113.91,114.41,54286.0,108.1116,108.3089,107.0217,107.4915,54286.0
2022-05-04 09:45:00,114.58,115.33,114.15,114.24,23811.0,107.6512,108.3559,107.2472,107.3318,23811.0
2022-05-04 09:50:00,114.05,114.75,114.04,114.6,25779.0,107.1533,107.8109,107.1439,107.67,25779.0
2022-05-04 09:55:00,114.59,114.88,114.42,114.6,21327.0,107.6606,107.9331,107.5009,107.67,21327.0
2022-05-04 10:00:00,114.56,114.98,114.15,114.88,21881.0,107.6324,108.027,107.2472,107.9331,21881.0
2022-05-04 10:05:00,114.92,115.29,114.86,114.99,15699.0,107.9707,108.3183,107.9143,108.0364,15699.0
2022-05-04 10:10:00,115.03,115.71,114.93,115.52,23887.0,108.074,108.7129,107.9801,108.5344,23887.0
2022-05-04 10:15:00,115.66,115.66,115.06,115.41,15239.0,108.6659,108.6659,108.1022,108.431,15239.0
2022-05-04 10:20:00,115.4,115.86,115.34,115.83,14305.0,108.4216,108.8538,108.3653,108.8256,14305.0
2022-05-04 10:25:00,115.84,116.14,115.68,115.91,17971.0,108.835,109.1169,108.6847,108.9008,17971.0
2022-05-04 10:30:00,115.81,115.98,115.45,115.64,16256.0,108.8068,108.9666,108.4686,108.6471,16256.0
2022-05-04 10:35:00,115.57,115.65,114.7,114.78,15827.0,108.5814,108.6565,107.764,107.8391,15827.0
2022-05-04 10:40:00,114.86,115.01,114.71,114.83,28473.0,107.9143,108.0552,107.7734,107.8861,28473.0
2022-05-04 10:45:00,114.88,114.88,114.24,114.38,14234.0,107.9331,107.9331,107.3318,107.4633,14234.0
2022-05-04 10:50:00,114.29,114.3,113.93,114.11,22609.0,107.3788,107.3881,107.0405,107.2096,22609.0
2022-05-04 10:55:00,114.16,115.08,114.14,114.82,13642.0,107.2566,108.121,107.2378,107.8767,13642.0
2022-05-04 11:00:00,114.8,115.48,114.66,115.48,7405.0,107.8579,108.4968,107.7264,108.4968,7405.0
2022-05-04 11:05:00,115.46,116.1,115.33,116.1,18981.0,108.478,109.0793,108.3559,109.0793,18981.0
2022-05-04 11:10:00,116.09,116.24,115.26,115.48,11253.0,109.0699,109.2108,108.2901,108.4968,11253.0
2022-05-04 11:15:00,115.46,115.67,115.1,115.59,10927.0,108.478,108.6753,108.1398,108.6001,10927.0
2022-05-04 11:20:00,115.66,115.95,115.57,115.77,5873.0,108.6659,108.9384,108.5814,108.7693,5873.0
2022-05-04 11:25:00,115.9,115.9,115.14,115.19,5618.0,108.8914,108.8914,108.1774,108.2243,5618.0
2022-05-04 11:30:00,115.09,115.42,115.02,115.11,8937.0,108.1304,108.4404,108.0646,108.1492,8937.0
2022-05-04 11:35:00,115.07,115.37,114.94,115.21,7684.0,108.1116,108.3934,107.9894,108.2431,7684.0
2022-05-04 11:40:00,115.16,115.42,115.14,115.31,9859.0,108.1961,108.4404,108.1774,108.3371,9859.0
2022-05-04 11:45:00,115.21,115.86,115.21,115.58,11681.0,108.2431,108.8538,108.2431,108.5907,11681.0
2022-05-04 11:50:00,115.54,115.63,115.26,115.58,5989.0,108.5532,108.6377,108.2901,108.5907,5989.0
2022-05-04 11:55:00,115.63,115.83,115.54,115.83,6931.0,108.6377,108.8256,108.5532,108.8256,6931.0
2022-05-04 12:00:00,115.84,115.95,115.73,115.84,8092.0,108.835,108.9384,108.7317,108.835,8092.0
2022-05-04 12:05:00,115.83,116.0,115.74,115.95,8168.0,108.8256,108.9853,108.7411,108.9384,8168.0
2022-05-04 12:10:00,115.94,116.08,115.87,115.92,10988.0,108.929,109.0605,108.8632,108.9102,10988.0
2022-05-04 12:15:00,115.95,116.06,115.84,115.98,13679.0,108.9384,109.0417,108.835,108.9666,13679.0
2022-05-04 12:20:00,116.07,116.43,115.96,116.36,6001.0,109.0511,109.3893,108.9478,109.3236,6001.0
2022-05-04 12:25:00,116.43,116.8,116.36,116.67,12016.0,109.3893,109.737,109.3236,109.6148,12016.0
2022-05-04 12:30:00,116.72,116.84,116.46,116.59,8205.0,109.6618,109.7746,109.4175,109.5397,8205.0
2022-05-04 12:35:00,116.53,116.84,116.52,116.8,10590.0,109.4833,109.7746,109.4739,109.737,10590.0
2022-05-04 12:40:00,116.83,116.96,116.68,116.77,9067.0,109.7652,109.8873,109.6242,109.7088,9067.0
2022-05-04 12:45:00,116.76,116.77,116.54,116.64,5575.0,109.6994,109.7088,109.4927,109.5866,5575.0
2022-05-04 12:50:00,116.63,116.7,116.34,116.36,5569.0,109.5773,109.643,109.3048,109.3236,5569.0
2022-05-04 12:55:00,116.48,116.6,116.36,116.53,5809.0,109.4363,109.5491,109.3236,109.4833,5809.0
2022-05-04 13:00:00,116.58,116.61,116.47,116.47,12299.0,109.5303,109.5585,109.4269,109.4269,12299.0
2022-05-04 13:05:00,116.47,116.63,116.43,116.45,7610.0,109.4269,109.5773,109.3893,109.4081,7610.0
2022-05-04 13:10:00,116.43,116.53,116.26,116.53,4951.0,109.3893,109.4833,109.2296,109.4833,4951.0
2022-05-04 13:15:00,116.52,116.62,116.49,116.62,4410.0,109.4739,109.5679,109.4457,109.5679,4410.0
2022-05-04 13:20:00,116.68,116.78,116.6,116.61,7068.0,109.6242,109.7182,109.5491,109.5585,7068.0
2022-05-04 13:25:00,116.6,116.75,116.53,116.53,7091.0,109.5491,109.69,109.4833,109.4833,7091.0
2022-05-04 13:30:00,116.45,116.49,116.16,116.42,4258.0,109.4081,109.4457,109.1357,109.38,4258.0
2022-05-04 13:35:00,116.43,116.47,116.03,116.16,5319.0,109.3893,109.4269,109.0135,109.1357,5319.0
2022-05-04 13:40:00,116.16,116.42,116.15,116.42,6122.0,109.1357,109.38,109.1263,109.38,6122.0
2022-05-04 13:45:00,116.44,116.44,116.21,116.25,5391.0,109.3987,109.3987,109.1826,109.2202,5391.0
2022-05-04 13:50:00,116.25,116.38,116.25,116.25,5038.0,109.2202,109.3424,109.2202,109.2202,5038.0
2022-05-04 13:55:00,116.25,116.56,116.25,116.37,6342.0,109.2202,109.5115,109.2202,109.333,6342.0
2022-05-04 14:00:00,116.37,116.94,116.16,116.69,16111.0,109.333,109.8685,109.1357,109.6336,16111.0
2022-05-04 14:05:00,116.75,116.8,116.16,116.36,9185.0,109.69,109.737,109.1357,109.3236,9185.0
2022-05-04 14:10:00,116.35,116.91,116.29,116.65,10350.0,109.3142,109.8403,109.2578,109.596,10350.0
2022-05-04 14:15:00,116.65,116.65,116.31,116.44,9021.0,109.596,109.596,109.2766,109.3987,9021.0
2022-05-04 14:20:00,116.47,116.56,116.23,116.56,11824.0,109.4269,109.5115,109.2014,109.5115,11824.0
2022-05-04 14:25:00,116.58,117.03,116.55,116.82,14375.0,109.5303,109.9531,109.5021,109.7558,14375.0
2022-05-04 14:30:00,116.84,116.85,115.84,115.88,11546.0,109.7746,109.7839,108.835,108.8726,11546.0
2022-05-04 14:35:00,115.84,116.54,115.7,116.32,11626.0,108.835,109.4927,108.7035,109.286,11626.0
2022-05-04 14:40:00,116.31,117.12,116.17,116.93,16452.0,109.2766,110.0376,109.1451,109.8591,16452.0
2022-05-04 14:45:00,116.95,117.45,116.94,117.23,9770.0,109.8779,110.3477,109.8685,110.141,9770.0
2022-05-04 14:50:00,117.27,117.59,117.12,117.59,9051.0,110.1786,110.4792,110.0376,110.4792,9051.0
2022-05-04 14:55:00,117.58,117.7,117.31,117.58,12665.0,110.4698,110.5825,110.2161,110.4698,12665.0
2022-05-04 15:00:00,117.62,117.78,117.53,117.63,11894.0,110.5074,110.6577,110.4228,110.5168,11894.0
2022-05-04 15:05:00,117.63,118.0,117.63,117.95,9906.0,110.5168,110.8644,110.5168,110.8174,9906.0
2022-05-04 15:10:00,117.98,118.34,117.96,118.13,21407.0,110.8456,111.1838,110.8268,110.9865,21407.0
2022-05-04 15:15:00,118.22,118.67,118.16,118.28,11493.0,111.0711,111.4939,111.0147,111.1275,11493.0
2022-05-04 15:20:00,118.28,118.67,118.21,118.32,22471.0,111.1275,111.4939,111.0617,111.1651,22471.0
2022-05-04 15:25:00,118.37,118.64,118.26,118.64,14543.0,111.212,111.4657,111.1087,111.4657,14543.0
2022-05-04 15:30:00,118.64,118.75,118.61,118.65,20256.0,111.4657,111.5691,111.4375,111.4751,20256.0
2022-05-04 15:35:00,118.65,118.68,118.41,118.59,17799.0,111.4751,111.5033,111.2496,111.4187,17799.0
2022-05-04 15:40:00,118.59,118.82,118.47,118.72,23264.0,111.4187,111.6348,111.306,111.5409,23264.0
2022-05-04 15:45:00,118.73,118.87,118.54,118.85,34266.0,111.5503,111.6818,111.3718,111.663,34266.0
2022-05-04 15:50:00,118.86,118.93,118.64,118.66,58830.0,111.6724,111.7382,111.4657,111.4845,58830.0
2022-05-04 15:55:00,118.66,118.69,118.44,118.61,112117.0,111.4845,111.5127,111.2778,111.4375,112117.0
2022-05-05 09:30:00,117.34,117.58,116.95,117.36,28851.0,110.2443,110.4698,109.8779,110.2631,28851.0
2022-05-05 09:35:00,117.62,117.85,117.16,117.16,4255.0,110.5074,110.7235,110.0752,110.0752,4255.0
2022-05-05 09:40:00,117.51,117.65,116.83,117.19,17084.0,110.404,110.5356,109.7652,110.1034,17084.0
2022-05-05 09:45:00,117.12,117.25,116.52,116.52,6055.0,110.0376,110.1598,109.4739,109.4739,6055.0
2022-05-05 09:50:00,116.75,116.86,116.56,116.59,5311.0,109.69,109.7933,109.5115,109.5397,5311.0
2022-05-05 09:55:00,116.53,116.53,116.01,116.19,6503.0,109.4833,109.4833,108.9947,109.1639,6503.0
2022-05-05 10:00:00,116.29,116.49,116.27,116.35,10073.0,109.2578,109.4457,109.239,109.3142,10073.0
2022-05-05 10:05:00,116.42,116.62,116.25,116.33,9086.0,109.38,109.5679,109.2202,109.2954,9086.0
2022-05-05 10:10:00,116.16,116.21,115.87,116.0,6721.0,109.1357,109.1826,108.8632,108.9853,6721.0
2022-05-05 10:15:00,116.0,116.2,115.96,116.12,4119.0,108.9853,109.1733,108.9478,109.0981,4119.0
2022-05-05 10:20:00,116.11,116.37,116.0,116.21,9431.0,109.0887,109.333,108.9853,109.1826,9431.0
2022-05-05 10:25:00,116.15,116.32,116.09,116.26,11001.0,109.1263,109.286,109.0699,109.2296,11001.0
2022-05-05 10:30:00,116.26,116.42,116.11,116.18,5192.0,109.2296,109.38,109.0887,109.1545,5192.0
2022-05-05 10:35:00,116.28,116.43,116.04,116.07,4470.0,109.2484,109.3893,109.0229,109.0511,4470.0
2022-05-05 10:40:00,116.11,116.11,115.68,116.07,5598.0,109.0887,109.0887,108.6847,109.0511,5598.0
2022-05-05 10:45:00,116.13,116.26,115.73,115.78,5701.0,109.1075,109.2296,108.7317,108.7787,5701.0
2022-05-05 10:50:00,115.72,115.89,115.63,115.78,4012.0,108.7223,108.882,108.6377,108.7787,4012.0
2022-05-05 10:55:00,115.84,116.01,115.7,115.85,4199.0,108.835,108.9947,108.7035,108.8444,4199.0
2022-05-05 11:00:00,115.84,115.97,115.49,115.5,7898.0,108.835,108.9572,108.5062,108.5156,7898.0
2022-05-05 11:05:00,115.5,115.5,115.2,115.47,7918.0,108.5156,108.5156,108.2337,108.4874,7918.0
2022-05-05 11:10:00,115.43,115.71,115.43,115.58,6318.0,108.4498,108.7129,108.4498,108.5907,6318.0
2022-05-05 11:15:00,115.5,115.54,115.27,115.36,8600.0,108.5156,108.5532,108.2995,108.3841,8600.0
2022-05-05 11:20:00,115.36,115.43,115.06,115.09,5453.0,108.3841,108.4498,108.1022,108.1304,5453.0
2022-05-05 11:25:00,115.09,115.11,114.9,115.08,10682.0,108.1304,108.1492,107.9519,108.121,10682.0
2022-05-05 11:30:00,115.02,115.32,114.97,115.23,8043.0,108.0646,108.3465,108.0176,108.2619,8043.0
2022-05-05 11:35:00,115.25,115.73,115.24,115.7,9093.0,108.2807,108.7317,108.2713,108.7035,9093.0
2022-05-05 11:40:00,115.84,115.99,115.68,115.91,9620.0,108.835,108.976,108.6847,108.9008,9620.0
2022-05-05 11:45:00,115.89,115.92,115.74,115.74,15297.0,108.882,108.9102,108.7411,108.7411,15297.0
2022-05-05 11:50:00,115.73,115.78,115.26,115.32,7453.0,108.7317,108.7787,108.2901,108.3465,7453.0
2022-05-05 11:55:00,115.46,115.46,115.29,115.38,3250.0,108.478,108.478,108.3183,108.4028,3250.0
2022-05-05 12:00:00,115.31,115.35,115.08,115.26,4961.0,108.3371,108.3747,108.121,108.2901,4961.0
2022-05-05 12:05:00,115.32,115.77,115.32,115.73,5479.0,108.3465,108.7693,108.3465,108.7317,5479.0
2022-05-05 12:10:00,115.68,115.96,115.64,115.71,7841.0,108.6847,108.9478,108.6471,108.7129,7841.0
2022-05-05 12:15:00,115.65,115.82,115.58,115.8,5301.0,108.6565,108.8162,108.5907,108.7974,5301.0
2022-05-05 12:20:00,115.88,115.97,115.71,115.77,6058.0,108.8726,108.9572,108.7129,108.7693,6058.0
2022-05-05 12:25:00,115.85,116.25,115.85,116.16,7218.0,108.8444,109.2202,108.8444,109.1357,7218.0
2022-05-05 12:30:00,116.13,116.37,116.13,116.23,4483.0,109.1075,109.333,109.1075,109.2014,4483.0
2022-05-05 12:35:00,116.17,116.17,115.96,116.06,4238.0,109.1451,109.1451,108.9478,109.0417,4238.0
2022-05-05 12:40:00,116.11,116.11,115.76,115.79,10423.0,109.0887,109.0887,108.7599,108.788,10423.0
2022-05-05 12:45:00,115.8,115.88,115.64,115.88,4937.0,108.7974,108.8726,108.6471,108.8726,4937.0
2022-05-05 12:50:00,115.83,116.13,115.79,116.08,4649.0,108.8256,109.1075,108.788,109.0605,4649.0
2022-05-05 12:55:00,116.08,116.11,115.8,116.08,3258.0,109.0605,109.0887,108.7974,109.0605,3258.0
2022-05-05 13:00:00,116.19,116.5,116.19,116.4,2600.0,109.1639,109.4551,109.1639,109.3612,2600.0
2022-05-05 13:05:00,116.46,116.61,116.37,116.54,5443.0,109.4175,109.5585,109.333,109.4927,5443.0
2022-05-05 13:10:00,116.51,116.55,116.27,116.28,3042.0,109.4645,109.5021,109.239,109.2484,3042.0
2022-05-05 13:15:00,116.43,116.6,116.3,116.52,6880.0,109.3893,109.5491,109.2672,109.4739,6880.0
2022-05-05 13:20:00,116.59,116.67,116.46,116.63,4638.0,109.5397,109.6148,109.4175,109.5773,4638.0
2022-05-05 13:25:00,116.6,116.6,116.43,116.58,2296.0,109.5491,109.5491,109.3893,109.5303,2296.0
2022-05-05 13:30:00,116.51,116.51,116.29,116.34,5027.0,109.4645,109.4645,109.2578,109.3048,5027.0
2022-05-05 13:35:00,116.43,116.71,116.38,116.41,4969.0,109.3893,109.6524,109.3424,109.3706,4969.0
2022-05-05 13:40:00,116.42,116.71,116.36,116.67,4344.0,109.38,109.6524,109.3236,109.6148,4344.0
2022-05-05 13:45:00,116.55,116.62,116.3,116.36,4219.0,109.5021,109.5679,109.2672,109.3236,4219.0
2022-05-05 13:50:00,116.31,116.31,116.08,116.08,4118.0,109.2766,109.2766,109.0605,109.0605,4118.0
2022-05-05 13:55:00,116.05,116.1,115.88,115.89,4980.0,109.0323,109.0793,108.8726,108.882,4980.0
2022-05-05 14:00:00,115.84,115.95,115.75,115.8,3917.0,108.835,108.9384,108.7505,108.7974,3917.0
2022-05-05 14:05:00,115.8,115.87,115.68,115.75,5961.0,108.7974,108.8632,108.6847,108.7505,5961.0
2022-05-05 14:10:00,115.75,115.93,115.69,115.79,6912.0,108.7505,108.9196,108.6941,108.788,6912.0
2022-05-05 14:15:00,115.79,115.91,115.72,115.88,7679.0,108.788,108.9008,108.7223,108.8726,7679.0
2022-05-05 14:20:00,115.91,115.91,115.44,115.48,8022.0,108.9008,108.9008,108.4592,108.4968,8022.0
2022-05-05 14:25:00,115.48,115.5,115.13,115.13,7776.0,108.4968,108.5156,108.168,108.168,7776.0
2022-05-05 14:30:00,115.18,115.35,115.14,115.16,14144.0,108.2149,108.3747,108.1774,108.1961,14144.0
2022-05-05 14:35:00,115.16,115.2,115.0,115.16,8265.0,108.1961,108.2337,108.0458,108.1961,8265.0
2022-05-05 14:40:00,115.16,115.22,115.07,115.12,7037.0,108.1961,108.2525,108.1116,108.1586,7037.0
2022-05-05 14:45:00,115.13,115.34,115.11,115.31,6329.0,108.168,108.3653,108.1492,108.3371,6329.0
2022-05-05 14:50:00,115.31,115.65,115.31,115.43,4704.0,108.3371,108.6565,108.3371,108.4498,4704.0
2022-05-05 14:55:00,115.38,115.43,115.27,115.31,3347.0,108.4028,108.4498,108.2995,108.3371,3347.0
2022-05-05 15:00:00,115.31,115.31,115.0,115.05,5326.0,108.3371,108.3371,108.0458,108.0928,5326.0
2022-05-05 15:05:00,115.08,115.08,114.87,114.89,4724.0,108.121,108.121,107.9237,107.9425,4724.0
2022-05-05 15:10:00,114.93,115.08,114.8,114.81,7736.0,107.9801,108.121,107.8579,107.8673,7736.0
2022-05-05 15:15:00,114.8,115.02,114.8,115.02,8564.0,107.8579,108.0646,107.8579,108.0646,8564.0
2022-05-05 15:20:00,115.0,115.04,114.9,114.99,8036.0,108.0458,108.0834,107.9519,108.0364,8036.0
2022-05-05 15:25:00,114.99,115.12,114.75,114.83,10861.0,108.0364,108.1586,107.8109,107.8861,10861.0
2022-05-05 15:30:00,114.83,115.03,114.68,114.96,13499.0,107.8861,108.074,107.7452,108.0082,13499.0
2022-05-05 15:35:00,115.03,115.2,114.91,115.13,14305.0,108.074,108.2337,107.9613,108.168,14305.0
2022-05-05 15:40:00,115.2,115.41,115.15,115.33,26599.0,108.2337,108.431,108.1867,108.3559,26599.0
2022-05-05 15:45:00,115.34,115.52,114.93,114.94,38096.0,108.3653,108.5344,107.9801,107.9894,38096.0
2022-05-05 15:50:00,115.01,115.86,115.01,115.45,57877.0,108.0552,108.8538,108.0552,108.4686,57877.0
2022-05-05 15:55:00,115.47,115.7,115.4,115.69,118559.0,108.4874,108.7035,108.4216,108.6941,118559.0
2022-05-06 09:30:00,114.9,115.66,114.9,115.34,15584.0,107.9519,108.6659,107.9519,108.3653,15584.0
2022-05-06 09:35:00,115.28,115.45,114.81,115.0,12411.0,108.3089,108.4686,107.8673,108.0458,12411.0
2022-05-06 09:40:00,115.09,115.37,115.02,115.1,5078.0,108.1304,108.3934,108.0646,108.1398,5078.0
2022-05-06 09:45:00,115.09,115.15,114.35,114.52,11491.0,108.1304,108.1867,107.4351,107.5948,11491.0
2022-05-06 09:50:00,114.53,114.57,114.11,114.27,12127.0,107.6042,107.6418,107.2096,107.36,12127.0
2022-05-06 09:55:00,114.19,114.27,114.03,114.26,7341.0,107.2848,107.36,107.1345,107.3506,7341.0
2022-05-06 10:00:00,114.13,114.59,114.1,114.48,8083.0,107.2284,107.6606,107.2002,107.5573,8083.0
2022-05-06 10:05:00,114.63,114.93,114.63,114.76,9327.0,107.6982,107.9801,107.6982,107.8203,9327.0
2022-05-06 10:10:00,114.78,114.95,114.47,114.8,8643.0,107.8391,107.9988,107.5479,107.8579,8643.0
2022-05-06 10:15:00,114.79,115.53,114.78,115.28,4924.0,107.8485,108.5438,107.8391,108.3089,4924.0
2022-05-06 10:20:00,115.17,115.62,115.08,115.58,11856.0,108.2055,108.6283,108.121,108.5907,11856.0
2022-05-06 10:25:00,115.5,115.66,115.14,115.14,6292.0,108.5156,108.6659,108.1774,108.1774,6292.0
2022-05-06 10:30:00,115.24,115.66,115.08,115.3,21526.0,108.2713,108.6659,108.121,108.3277,21526.0
2022-05-06 10:35:00,115.21,115.44,115.02,115.3,3600.0,108.2431,108.4592,108.0646,108.3277,3600.0
2022-05-06 10:40:00,115.31,115.77,115.23,115.56,9852.0,108.3371,108.7693,108.2619,108.572,9852.0
2022-05-06 10:45:00,115.61,116.07,115.6,115.93,8450.0,108.6189,109.0511,108.6095,108.9196,8450.0
2022-05-06 10:50:00,116.02,116.16,115.83,116.16,13695.0,109.0041,109.1357,108.8256,109.1357,13695.0
2022-05-06 10:55:00,116.21,116.38,116.09,116.09,7611.0,109.1826,109.3424,109.0699,109.0699,7611.0
2022-05-06 11:00:00,116.11,116.14,116.0,116.04,4251.0,109.0887,109.1169,108.9853,109.0229,4251.0
2022-05-06 11:05:00,116.03,116.06,115.83,116.06,10033.0,109.0135,109.0417,108.8256,109.0417,10033.0
2022-05-06 11:10:00,116.03,116.19,115.71,116.07,8531.0,109.0135,109.1639,108.7129,109.0511,8531.0
2022-05-06 11:15:00,116.09,116.4,116.03,116.23,6647.0,109.0699,109.3612,109.0135,109.2014,6647.0
2022-05-06 11:20:00,116.25,116.47,116.08,116.16,6213.0,109.2202,109.4269,109.0605,109.1357,6213.0
2022-05-06 11:25:00,116.25,116.26,115.97,115.99,5656.0,109.2202,109.2296,108.9572,108.976,5656.0
2022-05-06 11:30:00,116.04,116.1,115.6,115.6,6873.0,109.0229,109.0793,108.6095,108.6095,6873.0
2022-05-06 11:35:00,115.56,115.68,115.52,115.52,6923.0,108.572,108.6847,108.5344,108.5344,6923.0
2022-05-06 11:40:00,115.61,115.76,115.61,115.74,3903.0,108.6189,108.7599,108.6189,108.7411,3903.0
2022-05-06 11:45:00,115.63,115.78,115.46,115.73,5257.0,108.6377,108.7787,108.478,108.7317,5257.0
2022-05-06 11:50:00,115.77,115.91,115.59,115.62,3632.0,108.7693,108.9008,108.6001,108.6283,3632.0
2022-05-06 11:55:00,115.62,115.81,115.52,115.61,3491.0,108.6283,108.8068,108.5344,108.6189,3491.0
2022-05-06 12:00:00,115.61,115.99,115.51,115.89,4895.0,108.6189,108.976,108.525,108.882,4895.0
2022-05-06 12:05:00,115.91,116.18,115.91,116.09,4983.0,108.9008,109.1545,108.9008,109.0699,4983.0
2022-05-06 12:10:00,116.06,116.06,115.54,115.55,4560.0,109.0417,109.0417,108.5532,108.5626,4560.0
2022-05-06 12:15:00,115.46,115.63,115.41,115.47,6710.0,108.478,108.6377,108.431,108.4874,6710.0
2022-05-06 12:20:00,115.55,115.9,115.55,115.72,5079.0,108.5626,108.8914,108.5626,108.7223,5079.0
2022-05-06 12:25:00,115.84,115.91,115.64,115.65,6430.0,108.835,108.9008,108.6471,108.6565,6430.0
2022-05-06 12:30:00,115.73,115.8,115.51,115.73,6004.0,108.7317,108.7974,108.525,108.7317,6004.0
2022-05-06 12:35:00,115.71,115.78,115.45,115.7,4100.0,108.7129,108.7787,108.4686,108.7035,4100.0
2022-05-06 12:40:00,115.58,115.83,115.58,115.66,4277.0,108.5907,108.8256,108.5907,108.6659,4277.0
2022-05-06 12:45:00,115.74,115.91,115.7,115.8,4866.0,108.7411,108.9008,108.7035,108.7974,4866.0
2022-05-06 12:50:00,115.73,115.91,115.59,115.9,5590.0,108.7317,108.9008,108.6001,108.8914,5590.0
2022-05-06 12:55:00,115.93,116.21,115.85,116.16,3900.0,108.9196,109.1826,108.8444,109.1357,3900.0
2022-05-06 13:00:00,116.16,116.31,116.08,116.25,5745.0,109.1357,109.2766,109.0605,109.2202,5745.0
2022-05-06 13:05:00,116.26,116.26,115.86,115.98,4465.0,109.2296,109.2296,108.8538,108.9666,4465.0
2022-05-06 13:10:00,116.02,116.09,115.73,115.73,5500.0,109.0041,109.0699,108.7317,108.7317,5500.0
2022-05-06 13:15:00,115.82,115.92,115.57,115.57,5574.0,108.8162,108.9102,108.5814,108.5814,5574.0
2022-05-06 13:20:00,115.58,115.78,115.52,115.61,6827.0,108.5907,108.7787,108.5344,108.6189,6827.0
2022-05-06 13:25:00,115.59,115.75,115.41,115.59,4950.0,108.6001,108.7505,108.431,108.6001,4950.0
2022-05-06 13:30:00,115.65,115.84,115.62,115.71,3877.0,108.6565,108.835,108.6283,108.7129,3877.0
2022-05-06 13:35:00,115.71,115.85,115.47,115.57,10934.0,108.7129,108.8444,108.4874,108.5814,10934.0
2022-05-06 13:40:00,115.58,115.78,115.4,115.76,8310.0,108.5907,108.7787,108.4216,108.7599,8310.0
2022-05-06 13:45:00,115.7,115.78,115.46,115.71,7157.0,108.7035,108.7787,108.478,108.7129,7157.0
2022-05-06 13:50:00,115.68,115.77,115.37,115.53,8087.0,108.6847,108.7693,108.3934,108.5438,8087.0
2022-05-06 13:55:00,115.58,115.62,115.42,115.44,5855.0,108.5907,108.6283,108.4404,108.4592,5855.0
2022-05-06 14:00:00,115.44,115.5,115.33,115.33,5266.0,108.4592,108.5156,108.3559,108.3559,5266.0
2022-05-06 14:05:00,115.3,115.3,115.06,115.09,5792.0,108.3277,108.3277,108.1022,108.1304,5792.0
2022-05-06 14:10:00,115.03,115.31,115.03,115.22,5279.0,108.074,108.3371,108.074,108.2525,5279.0
2022-05-06 14:15:00,115.32,115.59,115.31,115.31,6643.0,108.3465,108.6001,108.3371,108.3371,6643.0
2022-05-06 14:20:00,115.27,115.37,115.12,115.21,5815.0,108.2995,108.3934,108.1586,108.2431,5815.0
2022-05-06 14:25:00,115.21,115.21,114.99,115.01,4522.0,108.2431,108.2431,108.0364,108.0552,4522.0
2022-05-06 14:30:00,115.02,115.1,114.86,114.97,7187.0,108.0646,108.1398,107.9143,108.0176,7187.0
2022-05-06 14:35:00,115.02,115.13,114.9,114.91,4215.0,108.0646,108.168,107.9519,107.9613,4215.0
2022-05-06 14:40:00,114.93,115.01,114.84,114.84,4665.0,107.9801,108.0552,107.8955,107.8955,4665.0
2022-05-06 14:45:00,114.85,114.99,114.7,114.92,7916.0,107.9049,108.0364,107.764,107.9707,7916.0
2022-05-06 14:50:00,114.91,115.42,114.91,115.26,9513.0,107.9613,108.4404,107.9613,108.2901,9513.0
2022-05-06 14:55:00,115.33,115.37,115.07,115.14,11018.0,108.3559,108.3934,108.1116,108.1774,11018.0
2022-05-06 15:00:00,114.88,115.02,114.74,114.98,5622.0,107.9331,108.0646,107.8015,108.027,5622.0
2022-05-06 15:05:00,114.92,114.92,114.66,114.77,6306.0,107.9707,107.9707,107.7264,107.8297,6306.0
2022-05-06 15:10:00,114.82,114.96,114.74,114.81,7661.0,107.8767,108.0082,107.8015,107.8673,7661.0
2022-05-06 15:15:00,114.87,114.95,114.78,114.95,8274.0,107.9237,107.9988,107.8391,107.9988,8274.0
2022-05-06 15:20:00,114.82,114.82,114.66,114.73,5057.0,107.8767,107.8767,107.7264,107.7921,5057.0
2022-05-06 15:25:00,114.74,114.99,114.66,114.94,8379.0,107.8015,108.0364,107.7264,107.9894,8379.0
2022-05-06 15:30:00,114.97,115.17,114.91,115.05,11533.0,108.0176,108.2055,107.9613,108.0928,11533.0
2022-05-06 15:35:00,115.08,115.6,115.01,115.59,19498.0,108.121,108.6095,108.0552,108.6001,19498.0
2022-05-06 15:40:00,115.59,115.61,115.42,115.52,18264.0,108.6001,108.6189,108.4404,108.5344,18264.0
2022-05-06 15:45:00,115.53,115.89,115.38,115.79,24490.0,108.5438,108.882,108.4028,108.788,24490.0
2022-05-06 15:50:00,115.79,115.91,115.5,115.58,45898.0,108.788,108.9008,108.5156,108.5907,45898.0
2022-05-06 15:55:00,115.59,115.62,115.31,115.44,99618.0,108.6001,108.6283,108.3371,108.4592,99618.0
2022-05-09 09:30:00,113.75,113.97,113.32,113.59,36000.0,106.8714,107.0781,106.4674,106.7211,36000.0
2022-05-09 09:35:00,113.59,113.79,113.37,113.54,29285.0,106.7211,106.909,106.5144,106.6741,29285.0
2022-05-09 09:40:00,113.57,113.57,113.02,113.21,18358.0,106.7023,106.7023,106.1856,106.3641,18358.0
2022-05-09 09:45:00,113.25,113.27,112.87,113.17,8342.0,106.4016,106.4204,106.0446,106.3265,8342.0
2022-05-09 09:50:00,113.1,113.41,112.91,113.39,30544.0,106.2607,106.552,106.0822,106.5332,30544.0
2022-05-09 09:55:00,113.44,113.77,113.39,113.77,12828.0,106.5802,106.8902,106.5332,106.8902,12828.0
2022-05-09 10:00:00,113.77,113.77,113.1,113.24,17813.0,106.8902,106.8902,106.2607,106.3922,17813.0
2022-05-09 10:05:00,113.24,113.27,112.81,112.84,10868.0,106.3922,106.4204,105.9883,106.0164,10868.0
2022-05-09 10:10:00,112.79,113.41,112.79,113.31,10075.0,105.9695,106.552,105.9695,106.458,10075.0
2022-05-09 10:15:00,113.31,113.4,113.01,113.02,9813.0,106.458,106.5426,106.1762,106.1856,9813.0
2022-05-09 10:20:00,113.03,113.26,113.02,113.02,9901.0,106.1949,106.411,106.1856,106.1856,9901.0
2022-05-09 10:25:00,113.0,113.14,112.82,112.82,9416.0,106.1668,106.2983,105.9976,105.9976,9416.0
2022-05-09 10:30:00,112.77,113.0,112.62,113.0,9950.0,105.9507,106.1668,105.8097,106.1668,9950.0
2022-05-09 10:35:00,113.0,113.1,112.8,112.8,6488.0,106.1668,106.2607,105.9789,105.9789,6488.0
2022-05-09 10:40:00,112.85,112.93,112.35,112.46,14491.0,106.0258,106.101,105.5561,105.6594,14491.0
2022-05-09 10:45:00,112.47,112.47,112.02,112.13,15863.0,105.6688,105.6688,105.246,105.3494,15863.0
2022-05-09 10:50:00,112.15,112.19,111.89,111.99,13295.0,105.3682,105.4057,105.1239,105.2178,13295.0
2022-05-09 10:55:00,111.98,112.11,111.85,111.99,29860.0,105.2084,105.3306,105.0863,105.2178,29860.0
2022-05-09 11:00:00,111.91,112.2,111.86,112.0,22836.0,105.1427,105.4151,105.0957,105.2272,22836.0
2022-05-09 11:05:00,111.99,112.24,111.91,112.2,21901.0,105.2178,105.4527,105.1427,105.4151,21901.0
2022-05-09 11:10:00,112.17,112.27,111.9,112.02,15695.0,105.387,105.4809,105.1333,105.246,15695.0
2022-05-09 11:15:00,111.93,112.12,111.83,111.83,16418.0,105.1615,105.34,105.0675,105.0675,16418.0
2022-05-09 11:20:00,111.83,112.02,111.76,111.89,6870.0,105.0675,105.246,105.0017,105.1239,6870.0
2022-05-09 11:25:00,111.88,111.88,111.52,111.65,19949.0,105.1145,105.1145,104.7763,104.8984,19949.0
2022-05-09 11:30:00,111.73,111.73,111.46,111.65,15943.0,104.9736,104.9736,104.7199,104.8984,15943.0
2022-05-09 11:35:00,111.64,112.04,111.6,112.0,12962.0,104.889,105.2648,104.8514,105.2272,12962.0
2022-05-09 11:40:00,111.95,112.14,111.83,111.95,26012.0,105.1803,105.3588,105.0675,105.1803,26012.0
2022-05-09 11:45:00,111.96,112.12,111.96,112.07,6759.0,105.1897,105.34,105.1897,105.293,6759.0
2022-05-09 11:50:00,112.15,112.19,111.86,111.95,10859.0,105.3682,105.4057,105.0957,105.1803,10859.0
2022-05-09 11:55:00,111.88,111.93,111.79,111.88,6204.0,105.1145,105.1615,105.0299,105.1145,6204.0
2022-05-09 12:00:00,111.82,111.82,111.45,111.48,8233.0,105.0581,105.0581,104.7105,104.7387,8233.0
2022-05-09 12:05:00,111.45,111.95,111.41,111.81,25566.0,104.7105,105.1803,104.6729,105.0487,25566.0
2022-05-09 12:10:00,111.79,111.87,111.66,111.79,7846.0,105.0299,105.1051,104.9078,105.0299,7846.0
2022-05-09 12:15:00,111.69,111.91,111.69,111.82,11242.0,104.936,105.1427,104.936,105.0581,11242.0
2022-05-09 12:20:00,111.82,112.16,111.71,112.15,13316.0,105.0581,105.3776,104.9548,105.3682,13316.0
2022-05-09 12:25:00,112.22,112.28,111.77,111.95,13871.0,105.4339,105.4903,105.0111,105.1803,13871.0
2022-05-09 12:30:00,111.92,112.2,111.91,112.05,6819.0,105.1521,105.4151,105.1427,105.2742,6819.0
2022-05-09 12:35:00,111.97,112.04,111.74,111.88,10187.0,105.199,105.2648,104.983,105.1145,10187.0
2022-05-09 12:40:00,111.88,111.88,111.56,111.56,6325.0,105.1145,105.1145,104.8138,104.8138,6325.0
2022-05-09 12:45:00,111.62,111.64,111.41,111.53,11531.0,104.8702,104.889,104.6729,104.7857,11531.0
2022-05-09 12:50:00,111.53,111.55,111.33,111.39,6212.0,104.7857,104.8044,104.5977,104.6541,6212.0
2022-05-09 12:55:00,111.34,111.35,111.04,111.1,20086.0,104.6071,104.6165,104.3253,104.3817,20086.0
2022-05-09 13:00:00,111.06,111.17,110.91,111.05,24381.0,104.3441,104.4474,104.2031,104.3347,24381.0
2022-05-09 13:05:00,111.04,111.05,110.79,110.88,9444.0,104.3253,104.3347,104.0904,104.175,9444.0
2022-05-09 13:10:00,110.86,110.95,110.73,110.85,7687.0,104.1562,104.2407,104.034,104.1468,7687.0
2022-05-09 13:15:00,110.84,110.97,110.84,110.84,8350.0,104.1374,104.2595,104.1374,104.1374,8350.0
2022-05-09 13:20:00,110.79,110.86,110.73,110.79,8948.0,104.0904,104.1562,104.034,104.0904,8948.0
2022-05-09 13:25:00,110.79,111.13,110.78,111.0,9638.0,104.0904,104.4098,104.081,104.2877,9638.0
2022-05-09 13:30:00,111.05,111.11,110.73,110.81,10051.0,104.3347,104.3911,104.034,104.1092,10051.0
2022-05-09 13:35:00,110.75,110.87,110.66,110.85,19115.0,104.0528,104.1656,103.9683,104.1468,19115.0
2022-05-09 13:40:00,110.89,111.25,110.88,111.23,10496.0,104.1844,104.5226,104.175,104.5038,10496.0
2022-05-09 13:45:00,111.23,111.28,111.0,111.0,5236.0,104.5038,104.5508,104.2877,104.2877,5236.0
2022-05-09 13:50:00,111.07,111.09,110.72,110.79,5347.0,104.3535,104.3723,104.0246,104.0904,5347.0
2022-05-09 13:55:00,110.8,111.14,110.79,111.14,7939.0,104.0998,104.4192,104.0904,104.4192,7939.0
2022-05-09 14:00:00,111.11,111.38,111.11,111.25,4881.0,104.3911,104.6447,104.3911,104.5226,4881.0
2022-05-09 14:05:00,111.2,111.21,110.95,111.06,8788.0,104.4756,104.485,104.2407,104.3441,8788.0
2022-05-09 14:10:00,111.13,111.24,110.95,111.12,8282.0,104.4098,104.5132,104.2407,104.4004,8282.0
2022-05-09 14:15:00,111.13,111.56,111.13,111.46,9799.0,104.4098,104.8138,104.4098,104.7199,9799.0
2022-05-09 14:20:00,111.51,111.51,111.24,111.3,11035.0,104.7669,104.7669,104.5132,104.5696,11035.0
2022-05-09 14:25:00,111.31,111.46,111.14,111.34,15325.0,104.579,104.7199,104.4192,104.6071,15325.0
2022-05-09 14:30:00,111.34,111.48,111.16,111.47,19157.0,104.6071,104.7387,104.438,104.7293,19157.0
2022-05-09 14:35:00,111.47,111.72,111.42,111.43,20885.0,104.7293,104.9642,104.6823,104.6917,20885.0
2022-05-09 14:40:00,111.42,111.46,111.25,111.29,13847.0,104.6823,104.7199,104.5226,104.5602,13847.0
2022-05-09 14:45:00,111.3,111.48,111.08,111.08,9192.0,104.5696,104.7387,104.3629,104.3629,9192.0
2022-05-09 14:50:00,111.04,111.24,110.93,111.2,12792.0,104.3253,104.5132,104.2219,104.4756,12792.0
2022-05-09 14:55:00,111.23,111.45,111.22,111.44,14072.0,104.5038,104.7105,104.4944,104.7011,14072.0
2022-05-09 15:00:00,111.49,111.64,111.15,111.29,18225.0,104.7481,104.889,104.4286,104.5602,18225.0
2022-05-09 15:05:00,111.31,111.53,111.18,111.21,18973.0,104.579,104.7857,104.4568,104.485,18973.0
2022-05-09 15:10:00,111.29,111.47,111.13,111.39,23426.0,104.5602,104.7293,104.4098,104.6541,23426.0
2022-05-09 15:15:00,111.39,111.39,111.12,111.17,15894.0,104.6541,104.6541,104.4004,104.4474,15894.0
2022-05-09 15:20:00,111.17,111.17,110.75,110.81,21830.0,104.4474,104.4474,104.0528,104.1092,21830.0
2022-05-09 15:25:00,110.73,110.92,110.7,110.81,31054.0,104.034,104.2125,104.0058,104.1092,31054.0
2022-05-09 15:30:00,110.77,110.9,110.67,110.81,36921.0,104.0716,104.1938,103.9777,104.1092,36921.0
2022-05-09 15:35:00,110.85,110.87,110.66,110.68,38932.0,104.1468,104.1656,103.9683,103.9871,38932.0
2022-05-09 15:40:00,110.67,110.67,110.38,110.49,39334.0,103.9777,103.9777,103.7052,103.8085,39334.0
2022-05-09 15:45:00,110.49,110.55,110.33,110.37,63057.0,103.8085,103.8649,103.6582,103.6958,63057.0
2022-05-09 15:50:00,110.36,110.4,109.98,110.08,100687.0,103.6864,103.724,103.3294,103.4233,100687.0
2022-05-09 15:55:00,110.08,110.36,110.06,110.14,226531.0,103.4233,103.6864,103.4045,103.4797,226531.0
2022-05-10 09:30:00,111.34,112.29,111.29,111.93,22906.0,104.6071,105.4997,104.5602,105.1615,22906.0
2022-05-10 09:35:00,111.97,112.12,111.63,111.94,14704.0,105.199,105.34,104.8796,105.1709,14704.0
2022-05-10 09:40:00,111.86,111.86,111.22,111.41,4055.0,105.0957,105.0957,104.4944,104.6729,4055.0
2022-05-10 09:45:00,111.38,111.42,111.06,111.23,6231.0,104.6447,104.6823,104.3441,104.5038,6231.0
2022-05-10 09:50:00,111.24,111.63,111.16,111.61,8279.0,104.5132,104.8796,104.438,104.8608,8279.0
2022-05-10 09:55:00,111.5,111.74,111.38,111.72,7165.0,104.7575,104.983,104.6447,104.9642,7165.0
2022-05-10 10:00:00,111.73,111.9,111.46,111.78,9435.0,104.9736,105.1333,104.7199,105.0205,9435.0
2022-05-10 10:05:00,111.75,111.85,111.48,111.48,6647.0,104.9924,105.0863,104.7387,104.7387,6647.0
2022-05-10 10:10:00,111.5,111.81,111.33,111.55,8537.0,104.7575,105.0487,104.5977,104.8044,8537.0
2022-05-10 10:15:00,111.57,111.62,111.39,111.43,4693.0,104.8232,104.8702,104.6541,104.6917,4693.0
2022-05-10 10:20:00,111.47,111.47,111.16,111.28,8833.0,104.7293,104.7293,104.438,104.5508,8833.0
2022-05-10 10:25:00,111.23,111.36,111.06,111.15,18282.0,104.5038,104.6259,104.3441,104.4286,18282.0
2022-05-10 10:30:00,111.12,111.21,110.7,110.77,7196.0,104.4004,104.485,104.0058,104.0716,7196.0
2022-05-10 10:35:00,110.75,110.93,110.68,110.69,5778.0,104.0528,104.2219,103.9871,103.9965,5778.0
2022-05-10 10:40:00,110.68,110.83,110.55,110.6,5204.0,103.9871,104.128,103.8649,103.9119,5204.0
2022-05-10 10:45:00,110.68,110.78,110.36,110.52,7575.0,103.9871,104.081,103.6864,103.8367,7575.0
2022-05-10 10:50:00,110.48,110.76,110.37,110.66,15445.0,103.7991,104.0622,103.6958,103.9683,15445.0
2022-05-10 10:55:00,110.64,110.69,110.35,110.38,9417.0,103.9495,103.9965,103.677,103.7052,9417.0
2022-05-10 11:00:00,110.33,110.49,110.14,110.18,24735.0,103.6582,103.8085,103.4797,103.5173,24735.0
2022-05-10 11:05:00,110.2,110.24,109.98,110.04,6536.0,103.5361,103.5737,103.3294,103.3858,6536.0
2022-05-10 11:10:00,110.09,110.19,109.93,109.98,7888.0,103.4327,103.5267,103.2824,103.3294,7888.0
2022-05-10 11:15:00,109.91,110.03,109.68,110.0,10410.0,103.2636,103.3764,103.0475,103.3482,10410.0
2022-05-10 11:20:00,110.08,110.08,109.82,109.88,7443.0,103.4233,103.4233,103.1791,103.2354,7443.0
2022-05-10 11:25:00,109.9,109.93,109.62,109.79,6289.0,103.2542,103.2824,102.9912,103.1509,6289.0
2022-05-10 11:30:00,109.76,110.0,109.46,109.5,11367.0,103.1227,103.3482,102.8408,102.8784,11367.0
2022-05-10 11:35:00,109.43,110.27,109.41,110.25,31373.0,102.8126,103.6018,102.7939,103.5831,31373.0
2022-05-10 11:40:00,110.28,110.41,110.04,110.2,5001.0,103.6112,103.7334,103.3858,103.5361,5001.0
2022-05-10 11:45:00,110.17,110.38,110.1,110.2,19682.0,103.5079,103.7052,103.4421,103.5361,19682.0
2022-05-10 11:50:00,110.21,110.4,110.08,110.31,10054.0,103.5455,103.724,103.4233,103.6394,10054.0
2022-05-10 11:55:00,110.39,110.58,110.15,110.36,7366.0,103.7146,103.8931,103.4891,103.6864,7366.0
2022-05-10 12:00:00,110.37,110.58,110.28,110.57,12722.0,103.6958,103.8931,103.6112,103.8837,12722.0
2022-05-10 12:05:00,110.59,110.62,110.2,110.22,6195.0,103.9025,103.9307,103.5361,103.5549,6195.0
2022-05-10 12:10:00,110.27,110.38,110.17,110.17,8607.0,103.6018,103.7052,103.5079,103.5079,8607.0
2022-05-10 12:15:00,110.24,110.32,110.1,110.15,8156.0,103.5737,103.6488,103.4421,103.4891,8156.0
2022-05-10 12:20:00,110.09,110.27,110.05,110.17,7086.0,103.4327,103.6018,103.3952,103.5079,7086.0
2022-05-10 12:25:00,110.11,110.21,109.96,110.07,5695.0,103.4515,103.5455,103.3106,103.4139,5695.0
2022-05-10 12:30:00,110.16,110.19,109.85,110.07,13595.0,103.4985,103.5267,103.2072,103.4139,13595.0
2022-05-10 12:35:00,110.08,110.2,110.04,110.07,5405.0,103.4233,103.5361,103.3858,103.4139,5405.0
2022-05-10 12:40:00,110.13,110.3,110.1,110.15,5779.0,103.4703,103.63,103.4421,103.4891,5779.0
2022-05-10 12:45:00,110.11,110.44,110.09,110.37,5724.0,103.4515,103.7616,103.4327,103.6958,5724.0
2022-05-10 12:50:00,110.3,110.33,110.08,110.16,3371.0,103.63,103.6582,103.4233,103.4985,3371.0
2022-05-10 12:55:00,110.18,110.34,110.1,110.12,6576.0,103.5173,103.6676,103.4421,103.4609,6576.0
2022-05-10 13:00:00,110.12,110.67,110.1,110.58,9979.0,103.4609,103.9777,103.4421,103.8931,9979.0
2022-05-10 13:05:00,110.71,110.84,110.61,110.82,6305.0,104.0152,104.1374,103.9213,104.1186,6305.0
2022-05-10 13:10:00,110.77,110.77,110.55,110.65,6342.0,104.0716,104.0716,103.8649,103.9589,6342.0
2022-05-10 13:15:00,110.7,110.85,110.52,110.57,7607.0,104.0058,104.1468,103.8367,103.8837,7607.0
2022-05-10 13:20:00,110.64,110.7,110.44,110.66,6865.0,103.9495,104.0058,103.7616,103.9683,6865.0
2022-05-10 13:25:00,110.7,111.04,110.68,111.01,8508.0,104.0058,104.3253,103.9871,104.2971,8508.0
2022-05-10 13:30:00,111.12,111.2,111.02,111.2,3647.0,104.4004,104.4756,104.3065,104.4756,3647.0
2022-05-10 13:35:00,111.2,111.41,111.17,111.41,8565.0,104.4756,104.6729,104.4474,104.6729,8565.0
2022-05-10 13:40:00,111.36,111.61,111.35,111.4,7610.0,104.6259,104.8608,104.6165,104.6635,7610.0
2022-05-10 13:45:00,111.49,111.78,111.45,111.73,5513.0,104.7481,105.0205,104.7105,104.9736,5513.0
2022-05-10 13:50:00,111.76,111.86,111.58,111.69,9630.0,105.0017,105.0957,104.8326,104.936,9630.0
2022-05-10 13:55:00,111.77,111.81,111.61,111.81,8080.0,105.0111,105.0487,104.8608,105.0487,8080.0
2022-05-10 14:00:00,111.82,112.09,111.79,112.04,7962.0,105.0581,105.3118,105.0299,105.2648,7962.0
2022-05-10 14:05:00,112.05,112.06,111.69,111.7,7719.0,105.2742,105.2836,104.936,104.9454,7719.0
2022-05-10 14:10:00,111.67,111.83,111.51,111.83,5796.0,104.9172,105.0675,104.7669,105.0675,5796.0
2022-05-10 14:15:00,111.82,111.82,111.29,111.7,7190.0,105.0581,105.0581,104.5602,104.9454,7190.0
2022-05-10 14:20:00,111.67,111.86,111.5,111.53,7127.0,104.9172,105.0957,104.7575,104.7857,7127.0
2022-05-10 14:25:00,111.53,111.54,111.27,111.34,5483.0,104.7857,104.795,104.5414,104.6071,5483.0
2022-05-10 14:30:00,111.37,111.46,111.29,111.39,5067.0,104.6353,104.7199,104.5602,104.6541,5067.0
2022-05-10 14:35:00,111.36,111.52,111.31,111.44,5096.0,104.6259,104.7763,104.579,104.7011,5096.0
2022-05-10 14:40:00,111.4,111.76,111.28,111.67,9335.0,104.6635,105.0017,104.5508,104.9172,9335.0
2022-05-10 14:45:00,111.6,111.63,111.13,111.33,8500.0,104.8514,104.8796,104.4098,104.5977,8500.0
2022-05-10 14:50:00,111.38,111.49,111.35,111.44,6268.0,104.6447,104.7481,104.6165,104.7011,6268.0
2022-05-10 14:55:00,111.49,111.49,111.22,111.44,5767.0,104.7481,104.7481,104.4944,104.7011,5767.0
2022-05-10 15:00:00,111.49,111.72,111.37,111.55,10620.0,104.7481,104.9642,104.6353,104.8044,10620.0
2022-05-10 15:05:00,111.64,111.84,111.58,111.68,7136.0,104.889,105.0769,104.8326,104.9266,7136.0
2022-05-10 15:10:00,111.59,111.83,111.59,111.72,9390.0,104.842,105.0675,104.842,104.9642,9390.0
2022-05-10 15:15:00,111.78,111.89,111.57,111.69,8652.0,105.0205,105.1239,104.8232,104.936,8652.0
2022-05-10 15:20:00,111.72,111.72,111.16,111.16,6458.0,104.9642,104.9642,104.438,104.438,6458.0
2022-05-10 15:25:00,111.2,111.21,110.86,110.9,15208.0,104.4756,104.485,104.1562,104.1938,15208.0
2022-05-10 15:30:00,110.81,110.81,110.58,110.76,17592.0,104.1092,104.1092,103.8931,104.0622,17592.0
2022-05-10 15:35:00,110.76,110.88,110.58,110.72,15995.0,104.0622,104.175,103.8931,104.0246,15995.0
2022-05-10 15:40:00,110.73,110.74,110.4,110.4,39754.0,104.034,104.0434,103.724,103.724,39754.0
2022-05-10 15:45:00,110.4,110.69,110.32,110.51,39315.0,103.724,103.9965,103.6488,103.8273,39315.0
2022-05-10 15:50:00,110.51,110.75,110.32,110.71,46208.0,103.8273,104.0528,103.6488,104.0152,46208.0
2022-05-10 15:55:00,110.66,110.82,110.46,110.74,96302.0,103.9683,104.1186,103.7804,104.0434,96302.0
2022-05-11 09:30:00,109.76,110.39,109.65,109.82,31428.0,103.1227,103.7146,103.0193,103.1791,31428.0
2022-05-11 09:35:00,109.76,109.83,109.22,109.52,7005.0,103.1227,103.1885,102.6153,102.8972,7005.0
2022-05-11 09:40:00,109.42,109.48,109.11,109.31,10380.0,102.8032,102.8596,102.512,102.6999,10380.0
2022-05-11 09:45:00,109.22,110.3,109.04,110.07,9253.0,102.6153,103.63,102.4462,103.4139,9253.0
2022-05-11 09:50:00,110.13,110.38,110.07,110.27,12505.0,103.4703,103.7052,103.4139,103.6018,12505.0
2022-05-11 09:55:00,110.39,110.46,109.99,110.2,9070.0,103.7146,103.7804,103.3388,103.5361,9070.0
2022-05-11 10:00:00,110.09,110.15,109.61,109.62,15163.0,103.4327,103.4891,102.9818,102.9912,15163.0
2022-05-11 10:05:00,109.55,109.64,108.92,109.03,13349.0,102.9254,103.0099,102.3335,102.4368,13349.0
2022-05-11 10:10:00,108.92,109.4,108.92,109.24,39447.0,102.3335,102.7845,102.3335,102.6341,39447.0
2022-05-11 10:15:00,109.24,109.56,109.13,109.49,22402.0,102.6341,102.9348,102.5308,102.869,22402.0
2022-05-11 10:20:00,109.5,109.83,109.4,109.76,9486.0,102.8784,103.1885,102.7845,103.1227,9486.0
2022-05-11 10:25:00,109.72,109.94,109.59,109.77,34243.0,103.0851,103.2918,102.963,103.1321,34243.0
2022-05-11 10:30:00,109.75,110.06,109.57,109.92,23327.0,103.1133,103.4045,102.9442,103.273,23327.0
2022-05-11 10:35:00,110.01,110.07,109.76,109.89,8328.0,103.3576,103.4139,103.1227,103.2448,8328.0
2022-05-11 10:40:00,109.91,110.52,109.81,110.52,47615.0,103.2636,103.8367,103.1697,103.8367,47615.0
2022-05-11 10:45:00,110.65,110.69,110.18,110.18,8251.0,103.9589,103.9965,103.5173,103.5173,8251.0
2022-05-11 10:50:00,110.14,110.17,109.62,109.84,10206.0,103.4797,103.5079,102.9912,103.1979,10206.0
2022-05-11 10:55:00,109.84,109.99,109.7,109.84,6636.0,103.1979,103.3388,103.0663,103.1979,6636.0
2022-05-11 11:00:00,109.85,109.88,109.57,109.88,8421.0,103.2072,103.2354,102.9442,103.2354,8421.0
2022-05-11 11:05:00,109.96,110.0,109.82,109.9,5939.0,103.3106,103.3482,103.1791,103.2542,5939.0
2022-05-11 11:10:00,109.88,110.03,109.81,109.91,10076.0,103.2354,103.3764,103.1697,103.2636,10076.0
2022-05-11 11:15:00,109.95,109.98,109.55,109.64,5528.0,103.3012,103.3294,102.9254,103.0099,5528.0
2022-05-11 11:20:00,109.68,110.27,109.66,110.27,12399.0,103.0475,103.6018,103.0287,103.6018,12399.0
2022-05-11 11:25:00,110.19,110.3,109.95,110.16,12811.0,103.5267,103.63,103.3012,103.4985,12811.0
2022-05-11 11:30:00,110.19,110.25,110.09,110.1,3851.0,103.5267,103.5831,103.4327,103.4421,3851.0
2022-05-11 11:35:00,110.18,110.42,110.17,110.36,7806.0,103.5173,103.7428,103.5079,103.6864,7806.0
2022-05-11 11:40:00,110.33,110.41,110.1,110.27,17616.0,103.6582,103.7334,103.4421,103.6018,17616.0
2022-05-11 11:45:00,110.26,110.3,110.08,110.16,3344.0,103.5925,103.63,103.4233,103.4985,3344.0
2022-05-11 11:50:00,110.09,110.16,109.87,110.0,7312.0,103.4327,103.4985,103.226,103.3482,7312.0
2022-05-11 11:55:00,109.98,109.98,109.72,109.95,7072.0,103.3294,103.3294,103.0851,103.3012,7072.0
2022-05-11 12:00:00,109.94,109.94,109.72,109.84,4495.0,103.2918,103.2918,103.0851,103.1979,4495.0
2022-05-11 12:05:00,109.93,110.06,109.82,109.85,3052.0,103.2824,103.4045,103.1791,103.2072,3052.0
2022-05-11 12:10:00,109.77,109.88,109.71,109.85,3800.0,103.1321,103.2354,103.0757,103.2072,3800.0
2022-05-11 12:15:00,109.79,109.9,109.7,109.81,5636.0,103.1509,103.2542,103.0663,103.1697,5636.0
2022-05-11 12:20:00,109.83,110.19,109.83,110.07,6248.0,103.1885,103.5267,103.1885,103.4139,6248.0
2022-05-11 12:25:00,110.13,110.17,109.33,109.52,7642.0,103.4703,103.5079,102.7187,102.8972,7642.0
2022-05-11 12:30:00,109.5,109.59,109.35,109.49,6889.0,102.8784,102.963,102.7375,102.869,6889.0
2022-05-11 12:35:00,109.44,109.79,109.42,109.69,11493.0,102.822,103.1509,102.8032,103.0569,11493.0
2022-05-11 12:40:00,109.78,109.88,109.65,109.68,5818.0,103.1415,103.2354,103.0193,103.0475,5818.0
2022-05-11 12:45:00,109.65,109.95,109.63,109.95,16914.0,103.0193,103.3012,103.0005,103.3012,16914.0
2022-05-11 12:50:00,109.88,109.98,109.81,109.86,11071.0,103.2354,103.3294,103.1697,103.2166,11071.0
2022-05-11 12:55:00,109.9,109.98,109.65,109.69,18937.0,103.2542,103.3294,103.0193,103.0569,18937.0
2022-05-11 13:00:00,109.62,109.71,109.51,109.57,7092.0,102.9912,103.0757,102.8878,102.9442,7092.0
2022-05-11 13:05:00,109.53,109.64,109.51,109.55,14215.0,102.9066,103.0099,102.8878,102.9254,14215.0
2022-05-11 13:10:00,109.58,109.7,109.57,109.57,5371.0,102.9536,103.0663,102.9442,102.9442,5371.0
2022-05-11 13:15:00,109.57,109.69,109.3,109.37,7589.0,102.9442,103.0569,102.6905,102.7563,7589.0
2022-05-11 13:20:00,109.38,109.45,109.16,109.41,6064.0,102.7657,102.8314,102.559,102.7939,6064.0
2022-05-11 13:25:00,109.53,109.53,109.04,109.16,7067.0,102.9066,102.9066,102.4462,102.559,7067.0
2022-05-11 13:30:00,109.11,109.25,108.97,109.14,9102.0,102.512,102.6435,102.3805,102.5402,9102.0
2022-05-11 13:35:00,109.17,109.27,108.95,108.95,4583.0,102.5684,102.6623,102.3617,102.3617,4583.0
2022-05-11 13:40:00,108.98,109.04,108.78,108.78,7153.0,102.3899,102.4462,102.202,102.202,7153.0
2022-05-11 13:45:00,108.82,108.82,108.55,108.69,7471.0,102.2395,102.2395,101.9859,102.1174,7471.0
2022-05-11 13:50:00,108.73,108.9,108.69,108.71,8060.0,102.155,102.3147,102.1174,102.1362,8060.0
2022-05-11 13:55:00,108.77,108.77,108.54,108.66,7872.0,102.1926,102.1926,101.9765,102.0892,7872.0
2022-05-11 14:00:00,108.69,108.93,108.67,108.88,33762.0,102.1174,102.3429,102.0986,102.2959,33762.0
2022-05-11 14:05:00,108.96,108.96,108.75,108.81,7434.0,102.3711,102.3711,102.1738,102.2301,7434.0
2022-05-11 14:10:00,108.77,109.04,108.77,108.94,9750.0,102.1926,102.4462,102.1926,102.3523,9750.0
2022-05-11 14:15:00,108.97,109.09,108.87,109.02,8851.0,102.3805,102.4932,102.2865,102.4274,8851.0
2022-05-11 14:20:00,108.98,109.1,108.77,109.04,9340.0,102.3899,102.5026,102.1926,102.4462,9340.0
2022-05-11 14:25:00,109.07,109.26,108.88,108.92,16965.0,102.4744,102.6529,102.2959,102.3335,16965.0
2022-05-11 14:30:00,108.96,109.11,108.79,109.11,32879.0,102.3711,102.512,102.2113,102.512,32879.0
2022-05-11 14:35:00,109.08,109.32,109.08,109.24,7176.0,102.4838,102.7093,102.4838,102.6341,7176.0
2022-05-11 14:40:00,109.18,109.47,109.09,109.47,9292.0,102.5778,102.8502,102.4932,102.8502,9292.0
2022-05-11 14:45:00,109.43,109.62,109.39,109.53,28856.0,102.8126,102.9912,102.7751,102.9066,28856.0
2022-05-11 14:50:00,109.56,109.57,109.27,109.36,29751.0,102.9348,102.9442,102.6623,102.7469,29751.0
2022-05-11 14:55:00,109.4,109.58,109.4,109.55,26060.0,102.7845,102.9536,102.7845,102.9254,26060.0
2022-05-11 15:00:00,109.53,109.65,109.25,109.31,21251.0,102.9066,103.0193,102.6435,102.6999,21251.0
2022-05-11 15:05:00,109.26,109.43,109.15,109.36,10952.0,102.6529,102.8126,102.5496,102.7469,10952.0
2022-05-11 15:10:00,109.36,109.51,109.27,109.32,10426.0,102.7469,102.8878,102.6623,102.7093,10426.0
2022-05-11 15:15:00,109.32,109.49,109.11,109.43,13468.0,102.7093,102.869,102.512,102.8126,13468.0
2022-05-11 15:20:00,109.42,109.51,109.28,109.36,15158.0,102.8032,102.8878,102.6717,102.7469,15158.0
2022-05-11 15:25:00,109.39,109.5,109.26,109.29,12909.0,102.7751,102.8784,102.6529,102.6811,12909.0
2022-05-11 15:30:00,109.28,109.36,109.16,109.17,15536.0,102.6717,102.7469,102.559,102.5684,15536.0
2022-05-11 15:35:00,109.15,109.16,108.94,109.0,25040.0,102.5496,102.559,102.3523,102.4086,25040.0
2022-05-11 15:40:00,109.0,109.11,108.94,109.11,35191.0,102.4086,102.512,102.3523,102.512,35191.0
2022-05-11 15:45:00,109.05,109.07,108.82,108.82,36260.0,102.4556,102.4744,102.2395,102.2395,36260.0
2022-05-11 15:50:00,108.85,108.95,108.69,108.85,51937.0,102.2677,102.3617,102.1174,102.2677,51937.0
2022-05-11 15:55:00,108.82,109.06,108.7,108.94,160432.0,102.2395,102.465,102.1268,102.3523,160432.0
2022-05-12 09:30:00,108.73,109.17,108.57,108.81,26842.0,102.155,102.5684,102.0046,102.2301,26842.0
2022-05-12 09:35:00,109.01,109.13,108.8,108.9,9915.0,102.418,102.5308,102.2207,102.3147,9915.0
2022-05-12 09:40:00,108.85,109.38,108.74,109.3,5961.0,102.2677,102.7657,102.1644,102.6905,5961.0
2022-05-12 09:45:00,109.2,109.71,108.96,109.38,19446.0,102.5966,103.0757,102.3711,102.7657,19446.0
2022-05-12 09:50:00,109.4,110.0,109.25,109.93,21756.0,102.7845,103.3482,102.6435,103.2824,21756.0
2022-05-12 09:55:00,109.8,110.34,109.68,110.34,10396.0,103.1603,103.6676,103.0475,103.6676,10396.0
2022-05-12 10:00:00,110.15,110.29,109.97,110.26,6618.0,103.4891,103.6206,103.32,103.5925,6618.0
2022-05-12 10:05:00,110.31,111.15,110.28,111.15,16480.0,103.6394,104.4286,103.6112,104.4286,16480.0
2022-05-12 10:10:00,111.06,111.47,110.99,111.27,19012.0,104.3441,104.7293,104.2783,104.5414,19012.0
2022-05-12 10:15:00,111.24,111.29,110.99,111.03,8574.0,104.5132,104.5602,104.2783,104.3159,8574.0
2022-05-12 10:20:00,111.02,111.4,111.0,111.1,10342.0,104.3065,104.6635,104.2877,104.3817,10342.0
2022-05-12 10:25:00,111.12,111.21,110.78,110.87,8607.0,104.4004,104.485,104.081,104.1656,8607.0
2022-05-12 10:30:00,110.86,111.08,110.76,111.0,8670.0,104.1562,104.3629,104.0622,104.2877,8670.0
2022-05-12 10:35:00,111.07,111.25,110.92,111.11,12352.0,104.3535,104.5226,104.2125,104.3911,12352.0
2022-05-12 10:40:00,111.11,111.13,110.37,110.56,6238.0,104.3911,104.4098,103.6958,103.8743,6238.0
2022-05-12 10:45:00,110.57,111.07,110.5,111.06,6026.0,103.8837,104.3535,103.8179,104.3441,6026.0
2022-05-12 10:50:00,111.05,111.38,110.9,111.16,13086.0,104.3347,104.6447,104.1938,104.438,13086.0
2022-05-12 10:55:00,111.17,111.35,110.92,111.22,8341.0,104.4474,104.6165,104.2125,104.4944,8341.0
2022-05-12 11:00:00,111.22,111.55,111.19,111.55,3232.0,104.4944,104.8044,104.4662,104.8044,3232.0
2022-05-12 11:05:00,111.59,111.59,111.35,111.56,8563.0,104.842,104.842,104.6165,104.8138,8563.0
2022-05-12 11:10:00,111.57,111.66,111.29,111.3,10141.0,104.8232,104.9078,104.5602,104.5696,10141.0
2022-05-12 11:15:00,111.29,111.42,111.2,111.36,8150.0,104.5602,104.6823,104.4756,104.6259,8150.0
2022-05-12 11:20:00,111.36,111.54,111.36,111.43,8100.0,104.6259,104.795,104.6259,104.6917,8100.0
2022-05-12 11:25:00,111.42,111.58,111.4,111.58,10935.0,104.6823,104.8326,104.6635,104.8326,10935.0
2022-05-12 11:30:00,111.57,111.68,111.31,111.43,12064.0,104.8232,104.9266,104.579,104.6917,12064.0
2022-05-12 11:35:00,111.48,111.95,111.43,111.9,28384.0,104.7387,105.1803,104.6917,105.1333,28384.0
2022-05-12 11:40:00,111.91,112.0,111.62,111.81,18166.0,105.1427,105.2272,104.8702,105.0487,18166.0
2022-05-12 11:45:00,111.76,111.76,111.32,111.33,14942.0,105.0017,105.0017,104.5884,104.5977,14942.0
2022-05-12 11:50:00,111.33,111.41,111.2,111.41,8285.0,104.5977,104.6729,104.4756,104.6729,8285.0
2022-05-12 11:55:00,111.38,111.4,111.12,111.15,9118.0,104.6447,104.6635,104.4004,104.4286,9118.0
2022-05-12 12:00:00,111.1,111.12,110.9,111.09,5921.0,104.3817,104.4004,104.1938,104.3723,5921.0
2022-05-12 12:05:00,111.07,111.19,110.93,111.16,6827.0,104.3535,104.4662,104.2219,104.438,6827.0
2022-05-12 12:10:00,111.1,111.19,110.92,111.11,6645.0,104.3817,104.4662,104.2125,104.3911,6645.0
2022-05-12 12:15:00,111.01,111.06,110.8,110.96,10744.0,104.2971,104.3441,104.0998,104.2501,10744.0
2022-05-12 12:20:00,110.86,111.03,110.83,111.0,5370.0,104.1562,104.3159,104.128,104.2877,5370.0
2022-05-12 12:25:00,110.92,111.16,110.92,111.12,3125.0,104.2125,104.438,104.2125,104.4004,3125.0
2022-05-12 12:30:00,111.22,111.44,111.2,111.23,3765.0,104.4944,104.7011,104.4756,104.5038,3765.0
2022-05-12 12:35:00,111.23,111.23,111.1,111.1,4376.0,104.5038,104.5038,104.3817,104.3817,4376.0
2022-05-12 12:40:00,111.05,111.22,110.79,111.22,4066.0,104.3347,104.4944,104.0904,104.4944,4066.0
2022-05-12 12:45:00,111.28,111.47,111.22,111.3,5532.0,104.5508,104.7293,104.4944,104.5696,5532.0
2022-05-12 12:50:00,111.49,111.51,111.26,111.33,3458.0,104.7481,104.7669,104.532,104.5977,3458.0
2022-05-12 12:55:00,111.28,111.35,111.06,111.06,2333.0,104.5508,104.6165,104.3441,104.3441,2333.0
2022-05-12 13:00:00,111.03,111.23,110.94,110.94,5485.0,104.3159,104.5038,104.2313,104.2313,5485.0
2022-05-12 13:05:00,110.85,110.98,110.8,110.8,3653.0,104.1468,104.2689,104.0998,104.0998,3653.0
2022-05-12 13:10:00,110.94,111.12,110.87,110.87,5281.0,104.2313,104.4004,104.1656,104.1656,5281.0
2022-05-12 13:15:00,110.98,111.03,110.78,110.9,11179.0,104.2689,104.3159,104.081,104.1938,11179.0
2022-05-12 13:20:00,110.98,111.06,110.86,110.91,2427.0,104.2689,104.3441,104.1562,104.2031,2427.0
2022-05-12 13:25:00,110.87,110.94,110.7,110.84,4705.0,104.1656,104.2313,104.0058,104.1374,4705.0
2022-05-12 13:30:00,110.84,110.94,110.72,110.94,7072.0,104.1374,104.2313,104.0246,104.2313,7072.0
2022-05-12 13:35:00,110.95,110.95,110.66,110.66,7275.0,104.2407,104.2407,103.9683,103.9683,7275.0
2022-05-12 13:40:00,110.68,110.82,110.6,110.7,13956.0,103.9871,104.1186,103.9119,104.0058,13956.0
2022-05-12 13:45:00,110.66,110.66,110.5,110.5,9858.0,103.9683,103.9683,103.8179,103.8179,9858.0
2022-05-12 13:50:00,110.57,110.58,110.47,110.51,4737.0,103.8837,103.8931,103.7898,103.8273,4737.0
2022-05-12 13:55:00,110.5,110.53,110.23,110.24,10119.0,103.8179,103.8461,103.5643,103.5737,10119.0
2022-05-12 14:00:00,110.32,110.37,110.25,110.29,9231.0,103.6488,103.6958,103.5831,103.6206,9231.0
2022-05-12 14:05:00,110.28,110.28,109.98,109.98,6247.0,103.6112,103.6112,103.3294,103.3294,6247.0
2022-05-12 14:10:00,110.01,110.18,109.99,110.18,7203.0,103.3576,103.5173,103.3388,103.5173,7203.0
2022-05-12 14:15:00,110.22,110.22,110.06,110.17,7109.0,103.5549,103.5549,103.4045,103.5079,7109.0
2022-05-12 14:20:00,110.14,110.26,109.99,110.02,15051.0,103.4797,103.5925,103.3388,103.367,15051.0
2022-05-12 14:25:00,110.03,110.11,109.93,110.05,6153.0,103.3764,103.4515,103.2824,103.3952,6153.0
2022-05-12 14:30:00,110.1,110.13,109.91,110.02,6610.0,103.4421,103.4703,103.2636,103.367,6610.0
2022-05-12 14:35:00,109.97,110.08,109.93,110.0,3833.0,103.32,103.4233,103.2824,103.3482,3833.0
2022-05-12 14:40:00,110.01,110.07,109.88,109.96,6277.0,103.3576,103.4139,103.2354,103.3106,6277.0
2022-05-12 14:45:00,109.98,110.12,109.97,109.98,5840.0,103.3294,103.4609,103.32,103.3294,5840.0
2022-05-12 14:50:00,110.0,110.1,109.87,109.91,12505.0,103.3482,103.4421,103.226,103.2636,12505.0
2022-05-12 14:55:00,109.92,110.01,109.87,110.01,10500.0,103.273,103.3576,103.226,103.3576,10500.0
2022-05-12 15:00:00,110.02,110.3,109.93,110.3,5983.0,103.367,103.63,103.2824,103.63,5983.0
2022-05-12 15:05:00,110.21,110.26,109.96,110.0,7223.0,103.5455,103.5925,103.3106,103.3482,7223.0
2022-05-12 15:10:00,110.0,110.11,109.89,110.07,7446.0,103.3482,103.4515,103.2448,103.4139,7446.0
2022-05-12 15:15:00,110.12,110.55,110.12,110.54,6348.0,103.4609,103.8649,103.4609,103.8555,6348.0
2022-05-12 15:20:00,110.5,110.94,110.46,110.77,9442.0,103.8179,104.2313,103.7804,104.0716,9442.0
2022-05-12 15:25:00,110.85,110.88,110.3,110.3,15847.0,104.1468,104.175,103.63,103.63,15847.0
2022-05-12 15:30:00,110.29,110.59,110.26,110.46,16986.0,103.6206,103.9025,103.5925,103.7804,16986.0
2022-05-12 15:35:00,110.45,110.67,110.31,110.48,22570.0,103.771,103.9777,103.6394,103.7991,22570.0
2022-05-12 15:40:00,110.46,110.55,110.12,110.22,24027.0,103.7804,103.8649,103.4609,103.5549,24027.0
2022-05-12 15:45:00,110.2,110.35,110.0,110.0,38499.0,103.5361,103.677,103.3482,103.3482,38499.0
2022-05-12 15:50:00,110.09,110.4,109.96,110.0,88600.0,103.4327,103.724,103.3106,103.3482,88600.0
2022-05-12 15:55:00,109.99,110.73,109.91,110.64,194826.0,103.3388,104.034,103.2636,103.9495,194826.0
2022-05-13 09:30:00,111.92,111.95,111.65,111.82,21542.0,105.1521,105.1803,104.8984,105.0581,21542.0
2022-05-13 09:35:00,111.81,111.98,111.69,111.86,5961.0,105.0487,105.2084,104.936,105.0957,5961.0
2022-05-13 09:40:00,111.84,112.12,111.76,112.12,5559.0,105.0769,105.34,105.0017,105.34,5559.0
2022-05-13 09:45:00,112.13,112.51,112.08,112.08,5149.0,105.3494,105.7064,105.3024,105.3024,5149.0
2022-05-13 09:50:00,111.81,112.45,111.68,112.35,16618.0,105.0487,105.65,104.9266,105.5561,16618.0
2022-05-13 09:55:00,112.34,112.98,112.33,112.92,13629.0,105.5467,106.148,105.5373,106.0916,13629.0
2022-05-13 10:00:00,112.9,112.97,112.66,112.86,5866.0,106.0728,106.1386,105.8473,106.0352,5866.0
2022-05-13 10:05:00,112.89,113.15,112.75,113.15,9989.0,106.0634,106.3077,105.9319,106.3077,9989.0
2022-05-13 10:10:00,113.15,113.15,112.91,113.05,9185.0,106.3077,106.3077,106.0822,106.2137,9185.0
2022-05-13 10:15:00,112.9,113.27,112.78,113.27,8002.0,106.0728,106.4204,105.9601,106.4204,8002.0
2022-05-13 10:20:00,113.27,113.38,113.16,113.38,4475.0,106.4204,106.5238,106.3171,106.5238,4475.0
2022-05-13 10:25:00,113.43,113.83,113.37,113.72,13257.0,106.5708,106.9466,106.5144,106.8432,13257.0
2022-05-13 10:30:00,113.74,113.9,113.65,113.89,18844.0,106.862,107.0123,106.7775,107.0029,18844.0
2022-05-13 10:35:00,113.87,113.91,113.47,113.52,15524.0,106.9842,107.0217,106.6083,106.6553,15524.0
2022-05-13 10:40:00,113.54,113.54,113.34,113.34,7005.0,106.6741,106.6741,106.4862,106.4862,7005.0
2022-05-13 10:45:00,113.3,113.56,113.24,113.52,8718.0,106.4486,106.6929,106.3922,106.6553,8718.0
2022-05-13 10:50:00,113.55,113.76,113.52,113.73,7712.0,106.6835,106.8808,106.6553,106.8526,7712.0
2022-05-13 10:55:00,113.73,113.79,113.54,113.63,8890.0,106.8526,106.909,106.6741,106.7587,8890.0
2022-05-13 11:00:00,113.56,113.59,113.47,113.54,4136.0,106.6929,106.7211,106.6083,106.6741,4136.0
2022-05-13 11:05:00,113.59,113.59,113.45,113.51,3668.0,106.7211,106.7211,106.5896,106.6459,3668.0
2022-05-13 11:10:00,113.56,113.72,113.47,113.7,6233.0,106.6929,106.8432,106.6083,106.8244,6233.0
2022-05-13 11:15:00,113.7,113.76,113.6,113.6,8549.0,106.8244,106.8808,106.7305,106.7305,8549.0
2022-05-13 11:20:00,113.67,113.72,113.55,113.59,7765.0,106.7962,106.8432,106.6835,106.7211,7765.0
2022-05-13 11:25:00,113.63,114.01,113.56,113.82,22400.0,106.7587,107.1157,106.6929,106.9372,22400.0
2022-05-13 11:30:00,113.81,113.91,113.72,113.74,3640.0,106.9278,107.0217,106.8432,106.862,3640.0
2022-05-13 11:35:00,113.74,113.74,113.48,113.57,3395.0,106.862,106.862,106.6177,106.7023,3395.0
2022-05-13 11:40:00,113.51,113.51,113.27,113.37,3569.0,106.6459,106.6459,106.4204,106.5144,3569.0
2022-05-13 11:45:00,113.37,113.39,113.25,113.26,2685.0,106.5144,106.5332,106.4016,106.411,2685.0
2022-05-13 11:50:00,113.29,113.34,113.23,113.25,2599.0,106.4392,106.4862,106.3829,106.4016,2599.0
2022-05-13 11:55:00,113.26,113.27,113.17,113.19,3110.0,106.411,106.4204,106.3265,106.3453,3110.0
2022-05-13 12:00:00,113.25,113.35,113.2,113.3,1638.0,106.4016,106.4956,106.3547,106.4486,1638.0
2022-05-13 12:05:00,113.34,113.42,113.34,113.38,1907.0,106.4862,106.5614,106.4862,106.5238,1907.0
2022-05-13 12:10:00,113.37,113.43,113.31,113.41,3761.0,106.5144,106.5708,106.458,106.552,3761.0
2022-05-13 12:15:00,113.37,113.37,113.21,113.21,3350.0,106.5144,106.5144,106.3641,106.3641,3350.0
2022-05-13 12:20:00,113.24,113.34,113.16,113.2,3922.0,106.3922,106.4862,106.3171,106.3547,3922.0
2022-05-13 12:25:00,113.12,113.19,113.07,113.19,2352.0,106.2795,106.3453,106.2325,106.3453,2352.0
2022-05-13 12:30:00,113.21,113.35,113.21,113.28,4865.0,106.3641,106.4956,106.3641,106.4298,4865.0
2022-05-13 12:35:00,113.28,113.3,113.16,113.18,2704.0,106.4298,106.4486,106.3171,106.3359,2704.0
2022-05-13 12:40:00,113.15,113.19,113.06,113.06,5213.0,106.3077,106.3453,106.2231,106.2231,5213.0
2022-05-13 12:45:00,113.08,113.15,113.0,113.07,8788.0,106.2419,106.3077,106.1668,106.2325,8788.0
2022-05-13 12:50:00,113.03,113.03,112.82,112.83,13436.0,106.1949,106.1949,105.9976,106.007,13436.0
2022-05-13 12:55:00,112.86,113.0,112.86,112.96,2946.0,106.0352,106.1668,106.0352,106.1292,2946.0
2022-05-13 13:00:00,112.96,113.03,112.89,112.93,3590.0,106.1292,106.1949,106.0634,106.101,3590.0
2022-05-13 13:05:00,112.9,112.91,112.77,112.79,6510.0,106.0728,106.0822,105.9507,105.9695,6510.0
2022-05-13 13:10:00,112.77,112.83,112.72,112.76,7960.0,105.9507,106.007,105.9037,105.9413,7960.0
2022-05-13 13:15:00,112.74,112.78,112.66,112.78,7265.0,105.9225,105.9601,105.8473,105.9601,7265.0
2022-05-13 13:20:00,112.81,112.81,112.62,112.74,6682.0,105.9883,105.9883,105.8097,105.9225,6682.0
2022-05-13 13:25:00,112.75,112.78,112.65,112.66,2545.0,105.9319,105.9601,105.8379,105.8473,2545.0
2022-05-13 13:30:00,112.66,112.66,112.56,112.57,4484.0,105.8473,105.8473,105.7534,105.7628,4484.0
2022-05-13 13:35:00,112.54,112.54,112.38,112.4,6206.0,105.7346,105.7346,105.5843,105.603,6206.0
2022-05-13 13:40:00,112.42,112.42,112.29,112.33,4723.0,105.6218,105.6218,105.4997,105.5373,4723.0
2022-05-13 13:45:00,112.29,112.34,112.24,112.34,6343.0,105.4997,105.5467,105.4527,105.5467,6343.0
2022-05-13 13:50:00,112.3,112.33,112.23,112.28,3058.0,105.5091,105.5373,105.4433,105.4903,3058.0
2022-05-13 13:55:00,112.24,112.3,112.09,112.14,3943.0,105.4527,105.5091,105.3118,105.3588,3943.0
2022-05-13 14:00:00,112.15,112.15,111.95,112.0,11147.0,105.3682,105.3682,105.1803,105.2272,11147.0
2022-05-13 14:05:00,111.94,112.23,111.94,112.23,4858.0,105.1709,105.4433,105.1709,105.4433,4858.0
2022-05-13 14:10:00,112.18,112.26,112.14,112.18,8851.0,105.3963,105.4715,105.3588,105.3963,8851.0
2022-05-13 14:15:00,112.17,112.5,112.17,112.5,22108.0,105.387,105.697,105.387,105.697,22108.0
2022-05-13 14:20:00,112.52,112.53,112.28,112.34,15293.0,105.7158,105.7252,105.4903,105.5467,15293.0
2022-05-13 14:25:00,112.35,112.36,112.25,112.33,8349.0,105.5561,105.5655,105.4621,105.5373,8349.0
2022-05-13 14:30:00,112.32,112.63,112.32,112.44,8146.0,105.5279,105.8191,105.5279,105.6406,8146.0
2022-05-13 14:35:00,112.42,112.43,112.28,112.38,3681.0,105.6218,105.6312,105.4903,105.5843,3681.0
2022-05-13 14:40:00,112.38,112.46,112.33,112.46,3563.0,105.5843,105.6594,105.5373,105.6594,3563.0
2022-05-13 14:45:00,112.44,112.48,112.17,112.18,5828.0,105.6406,105.6782,105.387,105.3963,5828.0
2022-05-13 14:50:00,112.19,112.52,112.19,112.52,5220.0,105.4057,105.7158,105.4057,105.7158,5220.0
2022-05-13 14:55:00,112.53,112.58,112.5,112.57,7097.0,105.7252,105.7722,105.697,105.7628,7097.0
2022-05-13 15:00:00,112.59,112.7,112.58,112.62,5201.0,105.7816,105.8849,105.7722,105.8097,5201.0
2022-05-13 15:05:00,112.65,112.75,112.63,112.72,5086.0,105.8379,105.9319,105.8191,105.9037,5086.0
2022-05-13 15:10:00,112.74,112.92,112.74,112.91,7190.0,105.9225,106.0916,105.9225,106.0822,7190.0
2022-05-13 15:15:00,112.91,112.94,112.76,112.76,10164.0,106.0822,106.1104,105.9413,105.9413,10164.0
2022-05-13 15:20:00,112.76,112.92,112.73,112.91,7836.0,105.9413,106.0916,105.9131,106.0822,7836.0
2022-05-13 15:25:00,112.91,113.0,112.85,112.99,5459.0,106.0822,106.1668,106.0258,106.1574,5459.0
2022-05-13 15:30:00,112.96,113.0,112.63,112.63,9672.0,106.1292,106.1668,105.8191,105.8191,9672.0
2022-05-13 15:35:00,112.65,112.91,112.55,112.76,13955.0,105.8379,106.0822,105.744,105.9413,13955.0
2022-05-13 15:40:00,112.71,112.93,112.71,112.9,13992.0,105.8943,106.101,105.8943,106.0728,13992.0
2022-05-13 15:45:00,112.87,113.0,112.63,112.75,22528.0,106.0446,106.1668,105.8191,105.9319,22528.0
2022-05-13 15:50:00,112.8,112.87,112.52,112.71,26049.0,105.9789,106.0446,105.7158,105.8943,26049.0
2022-05-13 15:55:00,112.71,112.91,112.57,112.84,79828.0,105.8943,106.0822,105.7628,106.0164,79828.0
2022-05-16 09:30:00,112.51,112.9,112.32,112.83,13840.0,105.7064,106.0728,105.5279,106.007,13840.0
2022-05-16 09:35:00,112.62,112.88,112.43,112.66,3816.0,105.8097,106.054,105.6312,105.8473,3816.0
2022-05-16 09:40:00,112.64,112.64,111.57,111.72,3931.0,105.8285,105.8285,104.8232,104.9642,3931.0
2022-05-16 09:45:00,111.53,111.56,111.27,111.38,2024.0,104.7857,104.8138,104.5414,104.6447,2024.0
2022-05-16 09:50:00,111.42,111.77,111.33,111.73,5112.0,104.6823,105.0111,104.5977,104.9736,5112.0
2022-05-16 09:55:00,111.88,112.26,111.69,112.12,8195.0,105.1145,105.4715,104.936,105.34,8195.0
2022-05-16 10:00:00,112.12,112.17,111.86,112.02,3898.0,105.34,105.387,105.0957,105.246,3898.0
2022-05-16 10:05:00,111.93,112.21,111.87,112.2,4471.0,105.1615,105.4245,105.1051,105.4151,4471.0
2022-05-16 10:10:00,112.18,112.37,112.01,112.05,5399.0,105.3963,105.5749,105.2366,105.2742,5399.0
2022-05-16 10:15:00,112.08,112.08,111.84,111.95,8798.0,105.3024,105.3024,105.0769,105.1803,8798.0
2022-05-16 10:20:00,111.95,112.19,111.9,112.06,5816.0,105.1803,105.4057,105.1333,105.2836,5816.0
2022-05-16 10:25:00,112.07,112.19,111.85,112.19,8784.0,105.293,105.4057,105.0863,105.4057,8784.0
2022-05-16 10:30:00,112.22,112.22,111.82,111.82,5596.0,105.4339,105.4339,105.0581,105.0581,5596.0
2022-05-16 10:35:00,111.81,111.9,111.71,111.8,14499.0,105.0487,105.1333,104.9548,105.0393,14499.0
2022-05-16 10:40:00,111.81,111.88,111.65,111.88,8284.0,105.0487,105.1145,104.8984,105.1145,8284.0
2022-05-16 10:45:00,111.83,111.87,111.5,111.5,20351.0,105.0675,105.1051,104.7575,104.7575,20351.0
2022-05-16 10:50:00,111.48,111.58,111.19,111.3,11842.0,104.7387,104.8326,104.4662,104.5696,11842.0
2022-05-16 10:55:00,111.27,111.39,111.16,111.27,8977.0,104.5414,104.6541,104.438,104.5414,8977.0
2022-05-16 11:00:00,111.24,111.56,111.11,111.38,8565.0,104.5132,104.8138,104.3911,104.6447,8565.0
2022-05-16 11:05:00,111.45,111.63,111.26,111.62,8500.0,104.7105,104.8796,104.532,104.8702,8500.0
2022-05-16 11:10:00,111.59,111.78,111.56,111.78,15921.0,104.842,105.0205,104.8138,105.0205,15921.0
2022-05-16 11:15:00,111.73,112.08,111.73,111.92,6238.0,104.9736,105.3024,104.9736,105.1521,6238.0
2022-05-16 11:20:00,111.85,111.87,111.69,111.74,4569.0,105.0863,105.1051,104.936,104.983,4569.0
2022-05-16 11:25:00,111.73,111.94,111.7,111.81,7419.0,104.9736,105.1709,104.9454,105.0487,7419.0
2022-05-16 11:30:00,111.76,111.82,111.68,111.81,5155.0,105.0017,105.0581,104.9266,105.0487,5155.0
2022-05-16 11:35:00,111.91,111.96,111.65,111.96,7104.0,105.1427,105.1897,104.8984,105.1897,7104.0
2022-05-16 11:40:00,111.91,112.15,111.82,112.15,4424.0,105.1427,105.3682,105.0581,105.3682,4424.0
2022-05-16 11:45:00,112.13,112.29,112.12,112.16,2169.0,105.3494,105.4997,105.34,105.3776,2169.0
2022-05-16 11:50:00,112.1,112.26,112.06,112.16,3356.0,105.3212,105.4715,105.2836,105.3776,3356.0
2022-05-16 11:55:00,112.21,112.28,112.13,112.16,3600.0,105.4245,105.4903,105.3494,105.3776,3600.0
2022-05-16 12:00:00,112.17,112.38,112.14,112.28,5050.0,105.387,105.5843,105.3588,105.4903,5050.0
2022-05-16 12:05:00,112.23,112.23,112.11,112.22,3626.0,105.4433,105.4433,105.3306,105.4339,3626.0
2022-05-16 12:10:00,112.22,112.38,112.22,112.24,5119.0,105.4339,105.5843,105.4339,105.4527,5119.0
2022-05-16 12:15:00,112.2,112.3,112.15,112.26,5662.0,105.4151,105.5091,105.3682,105.4715,5662.0
2022-05-16 12:20:00,112.25,112.3,112.09,112.13,3617.0,105.4621,105.5091,105.3118,105.3494,3617.0
2022-05-16 12:25:00,112.14,112.25,112.06,112.11,3451.0,105.3588,105.4621,105.2836,105.3306,3451.0
2022-05-16 12:30:00,112.1,112.22,112.06,112.19,3923.0,105.3212,105.4339,105.2836,105.4057,3923.0
2022-05-16 12:35:00,112.2,112.27,111.95,111.95,3200.0,105.4151,105.4809,105.1803,105.1803,3200.0
2022-05-16 12:40:00,111.96,112.0,111.79,111.84,2244.0,105.1897,105.2272,105.0299,105.0769,2244.0
2022-05-16 12:45:00,111.81,112.1,111.81,112.0,5544.0,105.0487,105.3212,105.0487,105.2272,5544.0
2022-05-16 12:50:00,111.97,112.02,111.89,111.93,3486.0,105.199,105.246,105.1239,105.1615,3486.0
2022-05-16 12:55:00,111.9,112.12,111.88,112.04,12346.0,105.1333,105.34,105.1145,105.2648,12346.0
2022-05-16 13:00:00,111.99,112.08,111.91,112.08,2919.0,105.2178,105.3024,105.1427,105.3024,2919.0
2022-05-16 13:05:00,112.09,112.26,112.0,112.22,4587.0,105.3118,105.4715,105.2272,105.4339,4587.0
2022-05-16 13:10:00,112.19,112.32,112.18,112.18,3611.0,105.4057,105.5279,105.3963,105.3963,3611.0
2022-05-16 13:15:00,112.15,112.23,112.04,112.05,18902.0,105.3682,105.4433,105.2648,105.2742,18902.0
2022-05-16 13:20:00,112.05,112.27,111.97,112.16,5590.0,105.2742,105.4809,105.199,105.3776,5590.0
2022-05-16 13:25:00,112.17,112.37,112.14,112.33,4700.0,105.387,105.5749,105.3588,105.5373,4700.0
2022-05-16 13:30:00,112.35,112.47,112.31,112.47,5164.0,105.5561,105.6688,105.5185,105.6688,5164.0
2022-05-16 13:35:00,112.47,112.54,112.36,112.38,6013.0,105.6688,105.7346,105.5655,105.5843,6013.0
2022-05-16 13:40:00,112.37,112.51,112.24,112.48,6454.0,105.5749,105.7064,105.4527,105.6782,6454.0
2022-05-16 13:45:00,112.42,112.44,112.34,112.39,5234.0,105.6218,105.6406,105.5467,105.5936,5234.0
2022-05-16 13:50:00,112.4,112.49,112.39,112.45,4273.0,105.603,105.6876,105.5936,105.65,4273.0
2022-05-16 13:55:00,112.45,112.52,112.42,112.49,3572.0,105.65,105.7158,105.6218,105.6876,3572.0
2022-05-16 14:00:00,112.47,112.65,112.43,112.63,6039.0,105.6688,105.8379,105.6312,105.8191,6039.0
2022-05-16 14:05:00,112.64,112.71,112.55,112.58,4004.0,105.8285,105.8943,105.744,105.7722,4004.0
2022-05-16 14:10:00,112.55,112.57,112.47,112.54,4719.0,105.744,105.7628,105.6688,105.7346,4719.0
2022-05-16 14:15:00,112.54,112.66,112.47,112.59,6635.0,105.7346,105.8473,105.6688,105.7816,6635.0
2022-05-16 14:20:00,112.61,112.66,112.55,112.66,4716.0,105.8003,105.8473,105.744,105.8473,4716.0
2022-05-16 14:25:00,112.68,112.95,112.68,112.9,8469.0,105.8661,106.1198,105.8661,106.0728,8469.0
2022-05-16 14:30:00,112.91,112.92,112.83,112.84,4038.0,106.0822,106.0916,106.007,106.0164,4038.0
2022-05-16 14:35:00,112.85,112.85,112.71,112.71,3352.0,106.0258,106.0258,105.8943,105.8943,3352.0
2022-05-16 14:40:00,112.77,112.84,112.72,112.72,12040.0,105.9507,106.0164,105.9037,105.9037,12040.0
2022-05-16 14:45:00,112.69,112.77,112.59,112.59,4560.0,105.8755,105.9507,105.7816,105.7816,4560.0
2022-05-16 14:50:00,112.58,112.8,112.53,112.73,8947.0,105.7722,105.9789,105.7252,105.9131,8947.0
2022-05-16 14:55:00,112.72,112.79,112.71,112.77,4694.0,105.9037,105.9695,105.8943,105.9507,4694.0
2022-05-16 15:00:00,112.77,112.79,112.7,112.79,6439.0,105.9507,105.9695,105.8849,105.9695,6439.0
2022-05-16 15:05:00,112.75,112.84,112.65,112.65,8669.0,105.9319,106.0164,105.8379,105.8379,8669.0
2022-05-16 15:10:00,112.64,112.68,112.44,112.44,8332.0,105.8285,105.8661,105.6406,105.6406,8332.0
2022-05-16 15:15:00,112.42,112.53,112.36,112.41,5764.0,105.6218,105.7252,105.5655,105.6124,5764.0
2022-05-16 15:20:00,112.43,112.43,112.17,112.27,11924.0,105.6312,105.6312,105.387,105.4809,11924.0
2022-05-16 15:25:00,112.27,112.35,112.16,112.19,12431.0,105.4809,105.5561,105.3776,105.4057,12431.0
2022-05-16 15:30:00,112.19,112.22,112.0,112.06,18350.0,105.4057,105.4339,105.2272,105.2836,18350.0
2022-05-16 15:35:00,112.05,112.37,111.95,112.31,31487.0,105.2742,105.5749,105.1803,105.5185,31487.0
2022-05-16 15:40:00,112.33,112.38,112.25,112.25,26804.0,105.5373,105.5843,105.4621,105.4621,26804.0
2022-05-16 15:45:00,112.22,112.26,112.1,112.23,32689.0,105.4339,105.4715,105.3212,105.4433,32689.0
2022-05-16 15:50:00,112.23,112.6,112.23,112.4,50094.0,105.4433,105.791,105.4433,105.603,50094.0
2022-05-16 15:55:00,112.42,112.42,112.01,112.17,106140.0,105.6218,105.6218,105.2366,105.387,106140.0
2022-05-17 09:30:00,113.52,113.67,112.6,112.88,25852.0,106.6553,106.7962,105.791,106.054,25852.0
2022-05-17 09:35:00,112.99,113.13,112.45,112.45,3328.0,106.1574,106.2889,105.65,105.65,3328.0
2022-05-17 09:40:00,112.37,112.37,112.01,112.19,8839.0,105.5749,105.5749,105.2366,105.4057,8839.0
2022-05-17 09:45:00,112.27,112.44,112.0,112.11,6027.0,105.4809,105.6406,105.2272,105.3306,6027.0
2022-05-17 09:50:00,112.13,112.17,111.81,111.94,6247.0,105.3494,105.387,105.0487,105.1709,6247.0
2022-05-17 09:55:00,111.91,112.42,111.77,112.27,6333.0,105.1427,105.6218,105.0111,105.4809,6333.0
2022-05-17 10:00:00,112.21,112.44,112.13,112.27,5026.0,105.4245,105.6406,105.3494,105.4809,5026.0
2022-05-17 10:05:00,112.27,112.33,111.95,112.33,5733.0,105.4809,105.5373,105.1803,105.5373,5733.0
2022-05-17 10:10:00,112.25,112.36,112.17,112.29,6776.0,105.4621,105.5655,105.387,105.4997,6776.0
2022-05-17 10:15:00,112.31,112.43,112.29,112.34,8549.0,105.5185,105.6312,105.4997,105.5467,8549.0
2022-05-17 10:20:00,112.34,112.51,112.34,112.45,6085.0,105.5467,105.7064,105.5467,105.65,6085.0
2022-05-17 10:25:00,112.46,112.46,112.24,112.24,8407.0,105.6594,105.6594,105.4527,105.4527,8407.0
2022-05-17 10:30:00,112.25,112.32,112.14,112.16,5367.0,105.4621,105.5279,105.3588,105.3776,5367.0
2022-05-17 10:35:00,112.15,112.18,112.03,112.06,5248.0,105.3682,105.3963,105.2554,105.2836,5248.0
2022-05-17 10:40:00,112.02,112.08,111.96,112.07,6383.0,105.246,105.3024,105.1897,105.293,6383.0
2022-05-17 10:45:00,112.06,112.14,111.97,111.98,9126.0,105.2836,105.3588,105.199,105.2084,9126.0
2022-05-17 10:50:00,111.97,112.03,111.91,111.99,7212.0,105.199,105.2554,105.1427,105.2178,7212.0
2022-05-17 10:55:00,111.97,112.2,111.97,112.17,4767.0,105.199,105.4151,105.199,105.387,4767.0
2022-05-17 11:00:00,112.2,112.24,112.12,112.18,6822.0,105.4151,105.4527,105.34,105.3963,6822.0
2022-05-17 11:05:00,112.18,112.18,111.98,111.99,6165.0,105.3963,105.3963,105.2084,105.2178,6165.0
2022-05-17 11:10:00,111.98,112.06,111.94,112.0,6990.0,105.2084,105.2836,105.1709,105.2272,6990.0
2022-05-17 11:15:00,111.96,112.14,111.89,112.14,8321.0,105.1897,105.3588,105.1239,105.3588,8321.0
2022-05-17 11:20:00,112.15,112.15,112.04,112.1,8046.0,105.3682,105.3682,105.2648,105.3212,8046.0
2022-05-17 11:25:00,112.07,112.09,111.98,112.06,9523.0,105.293,105.3118,105.2084,105.2836,9523.0
2022-05-17 11:30:00,112.09,112.13,112.06,112.08,4434.0,105.3118,105.3494,105.2836,105.3024,4434.0
2022-05-17 11:35:00,112.06,112.25,112.05,112.23,3498.0,105.2836,105.4621,105.2742,105.4433,3498.0
2022-05-17 11:40:00,112.25,112.3,112.1,112.1,7323.0,105.4621,105.5091,105.3212,105.3212,7323.0
2022-05-17 11:45:00,112.03,112.1,111.96,111.99,3529.0,105.2554,105.3212,105.1897,105.2178,3529.0
2022-05-17 11:50:00,111.98,112.03,111.94,112.03,4560.0,105.2084,105.2554,105.1709,105.2554,4560.0
2022-05-17 11:55:00,111.99,112.08,111.97,111.97,3194.0,105.2178,105.3024,105.199,105.199,3194.0
2022-05-17 12:00:00,111.94,112.04,111.94,112.02,2900.0,105.1709,105.2648,105.1709,105.246,2900.0
2022-05-17 12:05:00,112.01,112.14,111.92,112.12,8586.0,105.2366,105.3588,105.1521,105.34,8586.0
2022-05-17 12:10:00,112.08,112.29,112.0,112.19,5088.0,105.3024,105.4997,105.2272,105.4057,5088.0
2022-05-17 12:15:00,112.2,112.24,112.07,112.07,5001.0,105.4151,105.4527,105.293,105.293,5001.0
2022-05-17 12:20:00,112.09,112.15,112.06,112.08,2450.0,105.3118,105.3682,105.2836,105.3024,2450.0
2022-05-17 12:25:00,112.08,112.24,112.03,112.2,4708.0,105.3024,105.4527,105.2554,105.4151,4708.0
2022-05-17 12:30:00,112.15,112.21,112.11,112.21,4326.0,105.3682,105.4245,105.3306,105.4245,4326.0
2022-05-17 12:35:00,112.24,112.27,112.05,112.05,6231.0,105.4527,105.4809,105.2742,105.2742,6231.0
2022-05-17 12:40:00,112.11,112.13,112.06,112.1,7310.0,105.3306,105.3494,105.2836,105.3212,7310.0
2022-05-17 12:45:00,112.12,112.21,112.09,112.18,7472.0,105.34,105.4245,105.3118,105.3963,7472.0
2022-05-17 12:50:00,112.22,112.25,112.18,112.2,6925.0,105.4339,105.4621,105.3963,105.4151,6925.0
2022-05-17 12:55:00,112.2,112.2,112.16,112.19,5452.0,105.4151,105.4151,105.3776,105.4057,5452.0
2022-05-17 13:00:00,112.17,112.17,112.03,112.13,6304.0,105.387,105.387,105.2554,105.3494,6304.0
2022-05-17 13:05:00,112.15,112.3,112.15,112.25,3138.0,105.3682,105.5091,105.3682,105.4621,3138.0
2022-05-17 13:10:00,112.24,112.36,112.24,112.36,4449.0,105.4527,105.5655,105.4527,105.5655,4449.0
2022-05-17 13:15:00,112.37,112.5,112.37,112.46,4905.0,105.5749,105.697,105.5749,105.6594,4905.0
2022-05-17 13:20:00,112.47,112.56,112.42,112.47,3218.0,105.6688,105.7534,105.6218,105.6688,3218.0
2022-05-17 13:25:00,112.46,112.51,112.41,112.5,4130.0,105.6594,105.7064,105.6124,105.697,4130.0
2022-05-17 13:30:00,112.5,112.63,112.45,112.51,4363.0,105.697,105.8191,105.65,105.7064,4363.0
2022-05-17 13:35:00,112.49,112.52,112.45,112.45,3457.0,105.6876,105.7158,105.65,105.65,3457.0
2022-05-17 13:40:00,112.49,112.53,112.45,112.49,4678.0,105.6876,105.7252,105.65,105.6876,4678.0
2022-05-17 13:45:00,112.46,112.48,112.35,112.42,7331.0,105.6594,105.6782,105.5561,105.6218,7331.0
2022-05-17 13:50:00,112.41,112.42,112.35,112.37,4879.0,105.6124,105.6218,105.5561,105.5749,4879.0
2022-05-17 13:55:00,112.39,112.39,112.21,112.21,9021.0,105.5936,105.5936,105.4245,105.4245,9021.0
2022-05-17 14:00:00,112.26,112.29,112.16,112.21,4414.0,105.4715,105.4997,105.3776,105.4245,4414.0
2022-05-17 14:05:00,112.2,112.45,112.19,112.41,8118.0,105.4151,105.65,105.4057,105.6124,8118.0
2022-05-17 14:10:00,112.38,112.38,112.1,112.19,13235.0,105.5843,105.5843,105.3212,105.4057,13235.0
2022-05-17 14:15:00,112.12,112.25,111.98,111.98,6666.0,105.34,105.4621,105.2084,105.2084,6666.0
2022-05-17 14:20:00,111.98,112.07,111.87,112.05,12289.0,105.2084,105.293,105.1051,105.2742,12289.0
2022-05-17 14:25:00,112.01,112.2,111.98,112.1,5696.0,105.2366,105.4151,105.2084,105.3212,5696.0
2022-05-17 14:30:00,112.07,112.16,111.89,111.98,6310.0,105.293,105.3776,105.1239,105.2084,6310.0
2022-05-17 14:35:00,111.97,112.1,111.93,112.06,8289.0,105.199,105.3212,105.1615,105.2836,8289.0
2022-05-17 14:40:00,112.04,112.14,111.95,112.14,5559.0,105.2648,105.3588,105.1803,105.3588,5559.0
2022-05-17 14:45:00,112.14,112.34,112.13,112.34,4036.0,105.3588,105.5467,105.3494,105.5467,4036.0
2022-05-17 14:50:00,112.36,112.45,112.24,112.35,5334.0,105.5655,105.65,105.4527,105.5561,5334.0
2022-05-17 14:55:00,112.35,112.47,112.32,112.46,3056.0,105.5561,105.6688,105.5279,105.6594,3056.0
2022-05-17 15:00:00,112.41,112.55,112.37,112.44,6465.0,105.6124,105.744,105.5749,105.6406,6465.0
2022-05-17 15:05:00,112.46,112.58,112.34,112.37,6210.0,105.6594,105.7722,105.5467,105.5749,6210.0
2022-05-17 15:10:00,112.38,112.42,112.35,112.38,2514.0,105.5843,105.6218,105.5561,105.5843,2514.0
2022-05-17 15:15:00,112.38,112.4,112.24,112.29,6580.0,105.5843,105.603,105.4527,105.4997,6580.0
2022-05-17 15:20:00,112.3,112.36,112.25,112.33,7893.0,105.5091,105.5655,105.4621,105.5373,7893.0
2022-05-17 15:25:00,112.33,112.42,112.31,112.41,6141.0,105.5373,105.6218,105.5185,105.6124,6141.0
2022-05-17 15:30:00,112.41,112.43,112.19,112.2,10959.0,105.6124,105.6312,105.4057,105.4151,10959.0
2022-05-17 15:35:00,112.21,112.29,112.04,112.05,9978.0,105.4245,105.4997,105.2648,105.2742,9978.0
2022-05-17 15:40:00,112.03,112.16,111.99,112.13,17670.0,105.2554,105.3776,105.2178,105.3494,17670.0
2022-05-17 15:45:00,112.13,112.14,111.99,112.02,27827.0,105.3494,105.3588,105.2178,105.246,27827.0
2022-05-17 15:50:00,112.03,112.18,112.03,112.08,29440.0,105.2554,105.3963,105.2554,105.3024,29440.0
2022-05-17 15:55:00,112.08,112.46,112.07,112.41,108435.0,105.3024,105.6594,105.293,105.6124,108435.0
2022-05-18 09:30:00,111.4,111.65,111.09,111.41,22653.0,104.6635,104.8984,104.3723,104.6729,22653.0
2022-05-18 09:35:00,111.27,111.58,111.0,111.01,16003.0,104.5414,104.8326,104.2877,104.2971,16003.0
2022-05-18 09:40:00,111.05,111.45,110.97,111.28,16897.0,104.3347,104.7105,104.2595,104.5508,16897.0
2022-05-18 09:45:00,111.28,111.35,111.12,111.16,18511.0,104.5508,104.6165,104.4004,104.438,18511.0
2022-05-18 09:50:00,111.17,111.18,110.53,110.62,18721.0,104.4474,104.4568,103.8461,103.9307,18721.0
2022-05-18 09:55:00,110.65,110.85,110.4,110.64,25949.0,103.9589,104.1468,103.724,103.9495,25949.0
2022-05-18 10:00:00,110.61,110.62,110.05,110.07,9719.0,103.9213,103.9307,103.3952,103.4139,9719.0
2022-05-18 10:05:00,110.03,110.42,109.95,110.41,14771.0,103.3764,103.7428,103.3012,103.7334,14771.0
2022-05-18 10:10:00,110.34,110.55,110.27,110.36,13218.0,103.6676,103.8649,103.6018,103.6864,13218.0
2022-05-18 10:15:00,110.28,110.56,110.25,110.48,21418.0,103.6112,103.8743,103.5831,103.7991,21418.0
2022-05-18 10:20:00,110.45,110.53,110.28,110.35,13561.0,103.771,103.8461,103.6112,103.677,13561.0
2022-05-18 10:25:00,110.35,110.49,110.05,110.05,19050.0,103.677,103.8085,103.3952,103.3952,19050.0
2022-05-18 10:30:00,110.04,110.09,109.96,110.04,34818.0,103.3858,103.4327,103.3106,103.3858,34818.0
2022-05-18 10:35:00,110.04,110.04,109.64,109.85,43433.0,103.3858,103.3858,103.0099,103.2072,43433.0
2022-05-18 10:40:00,109.89,110.04,109.79,110.01,19917.0,103.2448,103.3858,103.1509,103.3576,19917.0
2022-05-18 10:45:00,110.0,110.19,109.89,110.19,11555.0,103.3482,103.5267,103.2448,103.5267,11555.0
2022-05-18 10:50:00,110.16,110.2,110.01,110.18,16544.0,103.4985,103.5361,103.3576,103.5173,16544.0
2022-05-18 10:55:00,110.17,110.35,110.11,110.34,11849.0,103.5079,103.677,103.4515,103.6676,11849.0
2022-05-18 11:00:00,110.37,110.38,110.01,110.1,10600.0,103.6958,103.7052,103.3576,103.4421,10600.0
2022-05-18 11:05:00,110.1,110.13,109.93,110.01,12390.0,103.4421,103.4703,103.2824,103.3576,12390.0
2022-05-18 11:10:00,110.01,110.08,109.97,110.06,14257.0,103.3576,103.4233,103.32,103.4045,14257.0
2022-05-18 11:15:00,110.06,110.1,109.88,110.02,26273.0,103.4045,103.4421,103.2354,103.367,26273.0
2022-05-18 11:20:00,110.01,110.08,110.0,110.08,12365.0,103.3576,103.4233,103.3482,103.4233,12365.0
2022-05-18 11:25:00,110.08,110.21,109.77,109.86,22063.0,103.4233,103.5455,103.1321,103.2166,22063.0
2022-05-18 11:30:00,109.89,110.17,109.72,109.93,15821.0,103.2448,103.5079,103.0851,103.2824,15821.0
2022-05-18 11:35:00,109.89,110.22,109.85,110.14,8556.0,103.2448,103.5549,103.2072,103.4797,8556.0
2022-05-18 11:40:00,110.14,110.34,110.12,110.34,8536.0,103.4797,103.6676,103.4609,103.6676,8536.0
2022-05-18 11:45:00,110.35,110.41,110.23,110.38,7042.0,103.677,103.7334,103.5643,103.7052,7042.0
2022-05-18 11:50:00,110.36,110.36,110.04,110.09,11326.0,103.6864,103.6864,103.3858,103.4327,11326.0
2022-05-18 11:55:00,110.07,110.18,110.05,110.05,14181.0,103.4139,103.5173,103.3952,103.3952,14181.0
2022-05-18 12:00:00,110.01,110.06,109.93,110.02,12217.0,103.3576,103.4045,103.2824,103.367,12217.0
2022-05-18 12:05:00,110.0,110.01,109.87,109.95,9506.0,103.3482,103.3576,103.226,103.3012,9506.0
2022-05-18 12:10:00,109.91,110.09,109.84,110.05,9852.0,103.2636,103.4327,103.1979,103.3952,9852.0
2022-05-18 12:15:00,110.05,110.3,110.03,110.12,5563.0,103.3952,103.63,103.3764,103.4609,5563.0
2022-05-18 12:20:00,110.12,110.15,109.98,110.01,9985.0,103.4609,103.4891,103.3294,103.3576,9985.0
2022-05-18 12:25:00,110.04,110.12,109.91,109.92,16465.0,103.3858,103.4609,103.2636,103.273,16465.0
2022-05-18 12:30:00,109.88,110.06,109.83,110.05,10422.0,103.2354,103.4045,103.1885,103.3952,10422.0
2022-05-18 12:35:00,110.04,110.12,109.96,110.01,13926.0,103.3858,103.4609,103.3106,103.3576,13926.0
2022-05-18 12:40:00,110.02,110.2,109.97,110.07,8920.0,103.367,103.5361,103.32,103.4139,8920.0
2022-05-18 12:45:00,110.1,110.3,110.1,110.22,8411.0,103.4421,103.63,103.4421,103.5549,8411.0
2022-05-18 12:50:00,110.23,110.3,110.14,110.28,10252.0,103.5643,103.63,103.4797,103.6112,10252.0
2022-05-18 12:55:00,110.28,110.31,110.22,110.29,8039.0,103.6112,103.6394,103.5549,103.6206,8039.0
2022-05-18 13:00:00,110.27,110.27,110.16,110.22,7223.0,103.6018,103.6018,103.4985,103.5549,7223.0
2022-05-18 13:05:00,110.18,110.24,110.05,110.1,7576.0,103.5173,103.5737,103.3952,103.4421,7576.0
2022-05-18 13:10:00,110.09,110.13,109.97,110.02,8209.0,103.4327,103.4703,103.32,103.367,8209.0
2022-05-18 13:15:00,109.99,109.99,109.78,109.82,11162.0,103.3388,103.3388,103.1415,103.1791,11162.0
2022-05-18 13:20:00,109.82,109.88,109.75,109.82,14203.0,103.1791,103.2354,103.1133,103.1791,14203.0
2022-05-18 13:25:00,109.83,109.91,109.79,109.85,9083.0,103.1885,103.2636,103.1509,103.2072,9083.0
2022-05-18 13:30:00,109.88,110.05,109.83,110.04,12655.0,103.2354,103.3952,103.1885,103.3858,12655.0
2022-05-18 13:35:00,110.06,110.08,109.9,109.98,10302.0,103.4045,103.4233,103.2542,103.3294,10302.0
2022-05-18 13:40:00,109.97,110.05,109.78,109.81,14549.0,103.32,103.3952,103.1415,103.1697,14549.0
2022-05-18 13:45:00,109.83,109.92,109.75,109.75,31334.0,103.1885,103.273,103.1133,103.1133,31334.0
2022-05-18 13:50:00,109.73,109.78,109.61,109.68,27604.0,103.0945,103.1415,102.9818,103.0475,27604.0
2022-05-18 13:55:00,109.68,109.69,109.46,109.46,14947.0,103.0475,103.0569,102.8408,102.8408,14947.0
2022-05-18 14:00:00,109.5,109.59,109.42,109.59,10190.0,102.8784,102.963,102.8032,102.963,10190.0
2022-05-18 14:05:00,109.6,109.64,109.51,109.63,10485.0,102.9724,103.0099,102.8878,103.0005,10485.0
2022-05-18 14:10:00,109.69,109.72,109.55,109.68,8542.0,103.0569,103.0851,102.9254,103.0475,8542.0
2022-05-18 14:15:00,109.67,109.81,109.54,109.7,10717.0,103.0381,103.1697,102.916,103.0663,10717.0
2022-05-18 14:20:00,109.7,109.88,109.6,109.84,11211.0,103.0663,103.2354,102.9724,103.1979,11211.0
2022-05-18 14:25:00,109.85,109.91,109.74,109.77,9605.0,103.2072,103.2636,103.1039,103.1321,9605.0
2022-05-18 14:30:00,109.77,109.81,109.58,109.65,10906.0,103.1321,103.1697,102.9536,103.0193,10906.0
2022-05-18 14:35:00,109.64,109.64,109.46,109.56,10122.0,103.0099,103.0099,102.8408,102.9348,10122.0
2022-05-18 14:40:00,109.57,109.72,109.57,109.62,6836.0,102.9442,103.0851,102.9442,102.9912,6836.0
2022-05-18 14:45:00,109.63,109.65,109.37,109.52,10506.0,103.0005,103.0193,102.7563,102.8972,10506.0
2022-05-18 14:50:00,109.53,109.6,109.48,109.56,12744.0,102.9066,102.9724,102.8596,102.9348,12744.0
2022-05-18 14:55:00,109.55,109.63,109.45,109.52,14322.0,102.9254,103.0005,102.8314,102.8972,14322.0
2022-05-18 15:00:00,109.51,109.67,109.51,109.55,8911.0,102.8878,103.0381,102.8878,102.9254,8911.0
2022-05-18 15:05:00,109.58,109.64,109.29,109.29,17800.0,102.9536,103.0099,102.6811,102.6811,17800.0
2022-05-18 15:10:00,109.27,109.3,108.89,108.93,39549.0,102.6623,102.6905,102.3053,102.3429,39549.0
2022-05-18 15:15:00,108.93,109.09,108.88,109.07,52529.0,102.3429,102.4932,102.2959,102.4744,52529.0
2022-05-18 15:20:00,109.08,109.08,108.79,108.79,64360.0,102.4838,102.4838,102.2113,102.2113,64360.0
2022-05-18 15:25:00,108.8,109.01,108.79,109.01,63190.0,102.2207,102.418,102.2113,102.418,63190.0
2022-05-18 15:30:00,109.0,109.07,108.91,108.92,51374.0,102.4086,102.4744,102.3241,102.3335,51374.0
2022-05-18 15:35:00,108.91,109.35,108.85,109.29,73884.0,102.3241,102.7375,102.2677,102.6811,73884.0
2022-05-18 15:40:00,109.3,109.31,109.06,109.16,49473.0,102.6905,102.6999,102.465,102.559,49473.0
2022-05-18 15:45:00,109.16,109.24,109.04,109.08,76713.0,102.559,102.6341,102.4462,102.4838,76713.0
2022-05-18 15:50:00,109.09,109.32,109.07,109.14,105079.0,102.4932,102.7093,102.4744,102.5402,105079.0
2022-05-18 15:55:00,109.15,109.56,109.15,109.46,214438.0,102.5496,102.9348,102.5496,102.8408,214438.0
2022-05-19 09:30:00,109.08,109.84,108.59,109.45,34640.0,102.4838,103.1979,102.0234,102.8314,34640.0
2022-05-19 09:35:00,109.56,109.68,109.0,109.07,8272.0,102.9348,103.0475,102.4086,102.4744,8272.0
2022-05-19 09:40:00,109.24,109.37,108.75,108.89,48331.0,102.6341,102.7563,102.1738,102.3053,48331.0
2022-05-19 09:45:00,108.9,109.28,108.8,108.92,17426.0,102.3147,102.6717,102.2207,102.3335,17426.0
2022-05-19 09:50:00,108.89,109.12,108.68,108.73,10350.0,102.3053,102.5214,102.108,102.155,10350.0
2022-05-19 09:55:00,108.71,108.99,108.61,108.99,10766.0,102.1362,102.3993,102.0422,102.3993,10766.0
2022-05-19 10:00:00,108.87,109.58,108.82,109.48,9656.0,102.2865,102.9536,102.2395,102.8596,9656.0
2022-05-19 10:05:00,109.33,109.43,109.22,109.42,10224.0,102.7187,102.8126,102.6153,102.8032,10224.0
2022-05-19 10:10:00,109.47,109.63,109.17,109.29,6393.0,102.8502,103.0005,102.5684,102.6811,6393.0
2022-05-19 10:15:00,109.3,109.57,109.22,109.44,13280.0,102.6905,102.9442,102.6153,102.822,13280.0
2022-05-19 10:20:00,109.5,109.87,109.49,109.75,10166.0,102.8784,103.226,102.869,103.1133,10166.0
2022-05-19 10:25:00,109.76,109.76,109.42,109.57,12878.0,103.1227,103.1227,102.8032,102.9442,12878.0
2022-05-19 10:30:00,109.61,109.66,109.4,109.62,16876.0,102.9818,103.0287,102.7845,102.9912,16876.0
2022-05-19 10:35:00,109.66,109.82,109.42,109.53,10504.0,103.0287,103.1791,102.8032,102.9066,10504.0
2022-05-19 10:40:00,109.48,109.59,109.26,109.29,7258.0,102.8596,102.963,102.6529,102.6811,7258.0
2022-05-19 10:45:00,109.32,109.52,109.27,109.31,6636.0,102.7093,102.8972,102.6623,102.6999,6636.0
2022-05-19 10:50:00,109.28,109.53,109.18,109.53,13597.0,102.6717,102.9066,102.5778,102.9066,13597.0
2022-05-19 10:55:00,109.55,109.58,109.25,109.41,9516.0,102.9254,102.9536,102.6435,102.7939,9516.0
2022-05-19 11:00:00,109.43,109.69,109.36,109.66,9445.0,102.8126,103.0569,102.7469,103.0287,9445.0
2022-05-19 11:05:00,109.61,109.61,109.14,109.36,12526.0,102.9818,102.9818,102.5402,102.7469,12526.0
2022-05-19 11:10:00,109.39,109.66,109.39,109.4,7291.0,102.7751,103.0287,102.7751,102.7845,7291.0
2022-05-19 11:15:00,109.38,109.42,109.22,109.36,6827.0,102.7657,102.8032,102.6153,102.7469,6827.0
2022-05-19 11:20:00,109.33,109.53,109.27,109.43,21246.0,102.7187,102.9066,102.6623,102.8126,21246.0
2022-05-19 11:25:00,109.46,109.46,109.29,109.43,8103.0,102.8408,102.8408,102.6811,102.8126,8103.0
2022-05-19 11:30:00,109.45,109.66,109.44,109.57,7102.0,102.8314,103.0287,102.822,102.9442,7102.0
2022-05-19 11:35:00,109.58,109.92,109.5,109.92,1713.0,102.9536,103.273,102.8784,103.273,1713.0
2022-05-19 11:40:00,109.93,110.32,109.93,110.32,10584.0,103.2824,103.6488,103.2824,103.6488,10584.0
2022-05-19 11:45:00,110.25,110.45,110.18,110.39,5063.0,103.5831,103.771,103.5173,103.7146,5063.0
2022-05-19 11:50:00,110.42,110.42,110.13,110.14,9181.0,103.7428,103.7428,103.4703,103.4797,9181.0
2022-05-19 11:55:00,110.13,110.13,109.87,110.0,3529.0,103.4703,103.4703,103.226,103.3482,3529.0
2022-05-19 12:00:00,109.98,109.99,109.85,109.91,7011.0,103.3294,103.3388,103.2072,103.2636,7011.0
2022-05-19 12:05:00,109.88,110.07,109.87,109.98,3063.0,103.2354,103.4139,103.226,103.3294,3063.0
2022-05-19 12:10:00,110.05,110.16,110.03,110.11,5582.0,103.3952,103.4985,103.3764,103.4515,5582.0
2022-05-19 12:15:00,110.11,110.26,109.93,109.93,5619.0,103.4515,103.5925,103.2824,103.2824,5619.0
2022-05-19 12:20:00,109.9,110.0,109.8,109.92,5294.0,103.2542,103.3482,103.1603,103.273,5294.0
2022-05-19 12:25:00,109.97,110.03,109.83,110.03,14909.0,103.32,103.3764,103.1885,103.3764,14909.0
2022-05-19 12:30:00,110.02,110.02,109.88,109.98,6146.0,103.367,103.367,103.2354,103.3294,6146.0
2022-05-19 12:35:00,109.91,109.99,109.82,109.82,3435.0,103.2636,103.3388,103.1791,103.1791,3435.0
2022-05-19 12:40:00,109.85,109.85,109.6,109.6,3466.0,103.2072,103.2072,102.9724,102.9724,3466.0
2022-05-19 12:45:00,109.57,109.57,109.39,109.49,4162.0,102.9442,102.9442,102.7751,102.869,4162.0
2022-05-19 12:50:00,109.5,109.77,109.5,109.68,5649.0,102.8784,103.1321,102.8784,103.0475,5649.0
2022-05-19 12:55:00,109.71,109.88,109.67,109.86,6687.0,103.0757,103.2354,103.0381,103.2166,6687.0
2022-05-19 13:00:00,109.89,109.89,109.69,109.77,6812.0,103.2448,103.2448,103.0569,103.1321,6812.0
2022-05-19 13:05:00,109.78,109.92,109.71,109.78,7551.0,103.1415,103.273,103.0757,103.1415,7551.0
2022-05-19 13:10:00,109.73,109.78,109.56,109.64,10523.0,103.0945,103.1415,102.9348,103.0099,10523.0
2022-05-19 13:15:00,109.6,109.61,109.49,109.61,5968.0,102.9724,102.9818,102.869,102.9818,5968.0
2022-05-19 13:20:00,109.59,109.83,109.53,109.78,7360.0,102.963,103.1885,102.9066,103.1415,7360.0
2022-05-19 13:25:00,109.8,109.99,109.77,109.81,8838.0,103.1603,103.3388,103.1321,103.1697,8838.0
2022-05-19 13:30:00,109.8,109.9,109.68,109.73,12693.0,103.1603,103.2542,103.0475,103.0945,12693.0
2022-05-19 13:35:00,109.72,109.88,109.67,109.83,9722.0,103.0851,103.2354,103.0381,103.1885,9722.0
2022-05-19 13:40:00,109.83,110.05,109.75,110.05,12177.0,103.1885,103.3952,103.1133,103.3952,12177.0
2022-05-19 13:45:00,110.0,110.04,109.78,109.78,5187.0,103.3482,103.3858,103.1415,103.1415,5187.0
2022-05-19 13:50:00,109.71,110.03,109.71,110.02,11197.0,103.0757,103.3764,103.0757,103.367,11197.0
2022-05-19 13:55:00,110.02,110.28,110.0,110.15,10161.0,103.367,103.6112,103.3482,103.4891,10161.0
2022-05-19 14:00:00,110.17,110.22,110.03,110.17,9044.0,103.5079,103.5549,103.3764,103.5079,9044.0
2022-05-19 14:05:00,110.13,110.15,109.92,110.09,10832.0,103.4703,103.4891,103.273,103.4327,10832.0
2022-05-19 14:10:00,110.14,110.4,110.13,110.35,9059.0,103.4797,103.724,103.4703,103.677,9059.0
2022-05-19 14:15:00,110.41,110.5,110.29,110.29,8102.0,103.7334,103.8179,103.6206,103.6206,8102.0
2022-05-19 14:20:00,110.23,110.37,110.18,110.18,8435.0,103.5643,103.6958,103.5173,103.5173,8435.0
2022-05-19 14:25:00,110.23,110.28,110.03,110.06,9696.0,103.5643,103.6112,103.3764,103.4045,9696.0
2022-05-19 14:30:00,110.03,110.15,109.97,110.08,8914.0,103.3764,103.4891,103.32,103.4233,8914.0
2022-05-19 14:35:00,110.09,110.18,110.07,110.15,17985.0,103.4327,103.5173,103.4139,103.4891,17985.0
2022-05-19 14:40:00,110.09,110.15,109.83,110.15,7867.0,103.4327,103.4891,103.1885,103.4891,7867.0
2022-05-19 14:45:00,110.18,110.5,110.11,110.5,6883.0,103.5173,103.8179,103.4515,103.8179,6883.0
2022-05-19 14:50:00,110.52,110.63,110.41,110.63,6384.0,103.8367,103.9401,103.7334,103.9401,6384.0
2022-05-19 14:55:00,110.62,110.62,110.37,110.51,13803.0,103.9307,103.9307,103.6958,103.8273,13803.0
2022-05-19 15:00:00,110.54,110.85,110.51,110.75,13844.0,103.8555,104.1468,103.8273,104.0528,13844.0
2022-05-19 15:05:00,110.8,110.82,110.54,110.54,9792.0,104.0998,104.1186,103.8555,103.8555,9792.0
2022-05-19 15:10:00,110.5,110.52,110.31,110.41,8337.0,103.8179,103.8367,103.6394,103.7334,8337.0
2022-05-19 15:15:00,110.44,110.5,110.34,110.4,19314.0,103.7616,103.8179,103.6676,103.724,19314.0
2022-05-19 15:20:00,110.39,110.43,110.2,110.23,16139.0,103.7146,103.7522,103.5361,103.5643,16139.0
2022-05-19 15:25:00,110.2,110.34,110.11,110.12,13126.0,103.5361,103.6676,103.4515,103.4609,13126.0
2022-05-19 15:30:00,110.12,110.24,110.03,110.17,15603.0,103.4609,103.5737,103.3764,103.5079,15603.0
2022-05-19 15:35:00,110.15,110.2,109.99,110.09,18629.0,103.4891,103.5361,103.3388,103.4327,18629.0
2022-05-19 15:40:00,110.09,110.24,109.98,110.18,21845.0,103.4327,103.5737,103.3294,103.5173,21845.0
2022-05-19 15:45:00,110.16,110.25,109.86,109.95,37656.0,103.4985,103.5831,103.2166,103.3012,37656.0
2022-05-19 15:50:00,110.05,110.05,109.69,109.92,55459.0,103.3952,103.3952,103.0569,103.273,55459.0
2022-05-19 15:55:00,109.93,110.17,109.9,109.94,101143.0,103.2824,103.5079,103.2542,103.2918,101143.0
2022-05-20 09:30:00,110.99,111.08,110.37,110.57,31273.0,104.2783,104.3629,103.6958,103.8837,31273.0
2022-05-20 09:35:00,110.49,110.82,110.26,110.62,10515.0,103.8085,104.1186,103.5925,103.9307,10515.0
2022-05-20 09:40:00,110.71,110.99,110.68,110.8,12482.0,104.0152,104.2783,103.9871,104.0998,12482.0
2022-05-20 09:45:00,110.89,110.92,110.55,110.58,6792.0,104.1844,104.2125,103.8649,103.8931,6792.0
2022-05-20 09:50:00,110.6,110.67,110.36,110.53,8268.0,103.9119,103.9777,103.6864,103.8461,8268.0
2022-05-20 09:55:00,110.53,110.53,110.22,110.32,4993.0,103.8461,103.8461,103.5549,103.6488,4993.0
2022-05-20 10:00:00,110.37,110.49,110.26,110.43,7949.0,103.6958,103.8085,103.5925,103.7522,7949.0
2022-05-20 10:05:00,110.44,110.46,110.19,110.26,9616.0,103.7616,103.7804,103.5267,103.5925,9616.0
2022-05-20 10:10:00,110.25,110.32,110.15,110.26,10108.0,103.5831,103.6488,103.4891,103.5925,10108.0
2022-05-20 10:15:00,110.29,110.54,110.26,110.44,6770.0,103.6206,103.8555,103.5925,103.7616,6770.0
2022-05-20 10:20:00,110.49,110.59,110.35,110.44,4883.0,103.8085,103.9025,103.677,103.7616,4883.0
2022-05-20 10:25:00,110.45,110.54,110.34,110.47,8453.0,103.771,103.8555,103.6676,103.7898,8453.0
2022-05-20 10:30:00,110.48,110.52,110.32,110.41,5201.0,103.7991,103.8367,103.6488,103.7334,5201.0
2022-05-20 10:35:00,110.37,110.58,110.28,110.51,10591.0,103.6958,103.8931,103.6112,103.8273,10591.0
2022-05-20 10:40:00,110.56,110.95,110.47,110.88,7082.0,103.8743,104.2407,103.7898,104.175,7082.0
2022-05-20 10:45:00,110.86,110.9,110.6,110.61,6469.0,104.1562,104.1938,103.9119,103.9213,6469.0
2022-05-20 10:50:00,110.64,110.64,110.2,110.36,49210.0,103.9495,103.9495,103.5361,103.6864,49210.0
2022-05-20 10:55:00,110.36,110.41,110.24,110.33,10701.0,103.6864,103.7334,103.5737,103.6582,10701.0
2022-05-20 11:00:00,110.33,110.38,109.88,109.94,28842.0,103.6582,103.7052,103.2354,103.2918,28842.0
2022-05-20 11:05:00,109.94,110.19,109.9,110.09,10106.0,103.2918,103.5267,103.2542,103.4327,10106.0
2022-05-20 11:10:00,110.02,110.11,109.93,110.06,20227.0,103.367,103.4515,103.2824,103.4045,20227.0
2022-05-20 11:15:00,110.06,110.06,109.77,109.8,7517.0,103.4045,103.4045,103.1321,103.1603,7517.0
2022-05-20 11:20:00,109.76,109.99,109.71,109.95,15850.0,103.1227,103.3388,103.0757,103.3012,15850.0
2022-05-20 11:25:00,110.0,110.12,109.93,110.11,8277.0,103.3482,103.4609,103.2824,103.4515,8277.0
2022-05-20 11:30:00,110.05,110.34,110.05,110.32,8543.0,103.3952,103.6676,103.3952,103.6488,8543.0
2022-05-20 11:35:00,110.29,110.32,110.11,110.17,6467.0,103.6206,103.6488,103.4515,103.5079,6467.0
2022-05-20 11:40:00,110.15,110.29,110.08,110.08,8914.0,103.4891,103.6206,103.4233,103.4233,8914.0
2022-05-20 11:45:00,110.12,110.32,110.12,110.24,8359.0,103.4609,103.6488,103.4609,103.5737,8359.0
2022-05-20 11:50:00,110.25,110.46,110.19,110.32,9900.0,103.5831,103.7804,103.5267,103.6488,9900.0
2022-05-20 11:55:00,110.31,110.4,110.26,110.31,5405.0,103.6394,103.724,103.5925,103.6394,5405.0
2022-05-20 12:00:00,110.3,110.38,110.26,110.32,6338.0,103.63,103.7052,103.5925,103.6488,6338.0
2022-05-20 12:05:00,110.33,110.39,110.13,110.14,7416.0,103.6582,103.7146,103.4703,103.4797,7416.0
2022-05-20 12:10:00,110.13,110.24,109.99,110.23,20578.0,103.4703,103.5737,103.3388,103.5643,20578.0
2022-05-20 12:15:00,110.18,110.31,110.18,110.27,9495.0,103.5173,103.6394,103.5173,103.6018,9495.0
2022-05-20 12:20:00,110.25,110.47,110.21,110.44,7292.0,103.5831,103.7898,103.5455,103.7616,7292.0
2022-05-20 12:25:00,110.4,110.42,110.21,110.25,7020.0,103.724,103.7428,103.5455,103.5831,7020.0
2022-05-20 12:30:00,110.22,110.36,110.15,110.18,16280.0,103.5549,103.6864,103.4891,103.5173,16280.0
2022-05-20 12:35:00,110.2,110.23,110.12,110.15,4191.0,103.5361,103.5643,103.4609,103.4891,4191.0
2022-05-20 12:40:00,110.12,110.15,109.99,110.03,5760.0,103.4609,103.4891,103.3388,103.3764,5760.0
2022-05-20 12:45:00,109.99,110.36,109.96,110.28,13034.0,103.3388,103.6864,103.3106,103.6112,13034.0
2022-05-20 12:50:00,110.29,110.36,110.19,110.22,9876.0,103.6206,103.6864,103.5267,103.5549,9876.0
2022-05-20 12:55:00,110.23,110.36,110.07,110.1,11691.0,103.5643,103.6864,103.4139,103.4421,11691.0
2022-05-20 13:00:00,110.11,110.16,109.94,110.13,15500.0,103.4515,103.4985,103.2918,103.4703,15500.0
2022-05-20 13:05:00,110.09,110.14,109.97,110.0,11381.0,103.4327,103.4797,103.32,103.3482,11381.0
2022-05-20 13:10:00,110.01,110.01,109.82,109.84,16611.0,103.3576,103.3576,103.1791,103.1979,16611.0
2022-05-20 13:15:00,109.88,109.88,109.61,109.67,5146.0,103.2354,103.2354,102.9818,103.0381,5146.0
2022-05-20 13:20:00,109.67,109.94,109.67,109.94,12599.0,103.0381,103.2918,103.0381,103.2918,12599.0
2022-05-20 13:25:00,109.95,110.04,109.93,110.0,11397.0,103.3012,103.3858,103.2824,103.3482,11397.0
2022-05-20 13:30:00,110.02,110.33,110.02,110.33,12103.0,103.367,103.6582,103.367,103.6582,12103.0
2022-05-20 13:35:00,110.37,110.53,110.21,110.51,16913.0,103.6958,103.8461,103.5455,103.8273,16913.0
2022-05-20 13:40:00,110.5,110.5,110.33,110.37,8631.0,103.8179,103.8179,103.6582,103.6958,8631.0
2022-05-20 13:45:00,110.3,110.44,110.22,110.35,6455.0,103.63,103.7616,103.5549,103.677,6455.0
2022-05-20 13:50:00,110.36,110.56,110.26,110.51,8429.0,103.6864,103.8743,103.5925,103.8273,8429.0
2022-05-20 13:55:00,110.54,110.58,110.44,110.49,6155.0,103.8555,103.8931,103.7616,103.8085,6155.0
2022-05-20 14:00:00,110.5,110.6,110.46,110.52,8601.0,103.8179,103.9119,103.7804,103.8367,8601.0
2022-05-20 14:05:00,110.52,110.52,110.31,110.39,11041.0,103.8367,103.8367,103.6394,103.7146,11041.0
2022-05-20 14:10:00,110.41,110.6,110.41,110.5,5117.0,103.7334,103.9119,103.7334,103.8179,5117.0
2022-05-20 14:15:00,110.5,110.54,110.31,110.4,6303.0,103.8179,103.8555,103.6394,103.724,6303.0
2022-05-20 14:20:00,110.4,110.44,110.3,110.39,4975.0,103.724,103.7616,103.63,103.7146,4975.0
2022-05-20 14:25:00,110.4,110.4,110.26,110.33,6697.0,103.724,103.724,103.5925,103.6582,6697.0
2022-05-20 14:30:00,110.33,110.38,110.11,110.11,12325.0,103.6582,103.7052,103.4515,103.4515,12325.0
2022-05-20 14:35:00,110.14,110.38,110.1,110.29,12545.0,103.4797,103.7052,103.4421,103.6206,12545.0
2022-05-20 14:40:00,110.27,110.56,110.25,110.55,5675.0,103.6018,103.8743,103.5831,103.8649,5675.0
2022-05-20 14:45:00,110.54,110.61,110.41,110.57,4030.0,103.8555,103.9213,103.7334,103.8837,4030.0
2022-05-20 14:50:00,110.58,110.91,110.54,110.81,6862.0,103.8931,104.2031,103.8555,104.1092,6862.0
2022-05-20 14:55:00,110.83,110.84,110.64,110.67,5258.0,104.128,104.1374,103.9495,103.9777,5258.0
2022-05-20 15:00:00,110.61,110.7,110.44,110.51,5451.0,103.9213,104.0058,103.7616,103.8273,5451.0
2022-05-20 15:05:00,110.5,110.57,110.35,110.42,4953.0,103.8179,103.8837,103.677,103.7428,4953.0
2022-05-20 15:10:00,110.41,110.49,110.36,110.44,6238.0,103.7334,103.8085,103.6864,103.7616,6238.0
2022-05-20 15:15:00,110.46,110.58,110.41,110.48,7607.0,103.7804,103.8931,103.7334,103.7991,7607.0
2022-05-20 15:20:00,110.52,110.73,110.52,110.63,7247.0,103.8367,104.034,103.8367,103.9401,7247.0
2022-05-20 15:25:00,110.6,110.84,110.57,110.83,9199.0,103.9119,104.1374,103.8837,104.128,9199.0
2022-05-20 15:30:00,110.81,111.11,110.7,111.09,12898.0,104.1092,104.3911,104.0058,104.3723,12898.0
2022-05-20 15:35:00,111.03,111.44,111.01,111.27,12502.0,104.3159,104.7011,104.2971,104.5414,12502.0
2022-05-20 15:40:00,111.31,111.69,111.27,111.4,21912.0,104.579,104.936,104.5414,104.6635,21912.0
2022-05-20 15:45:00,111.44,111.78,111.36,111.72,34171.0,104.7011,105.0205,104.6259,104.9642,34171.0
2022-05-20 15:50:00,111.75,111.92,111.53,111.68,41653.0,104.9924,105.1521,104.7857,104.9266,41653.0
2022-05-20 15:55:00,111.68,112.0,111.6,111.88,118737.0,104.9266,105.2272,104.8514,105.1145,118737.0
2022-05-23 09:30:00,113.0,113.24,112.14,112.2,21040.0,106.1668,106.3922,105.3588,105.4151,21040.0
2022-05-23 09:35:00,112.31,112.46,111.68,111.82,6009.0,105.5185,105.6594,104.9266,105.0581,6009.0
2022-05-23 09:40:00,111.91,112.28,111.66,111.88,4639.0,105.1427,105.4903,104.9078,105.1145,4639.0
2022-05-23 09:45:00,111.83,111.83,111.42,111.68,7680.0,105.0675,105.0675,104.6823,104.9266,7680.0
2022-05-23 09:50:00,111.72,112.15,111.71,111.8,12452.0,104.9642,105.3682,104.9548,105.0393,12452.0
2022-05-23 09:55:00,111.85,111.89,111.42,111.48,10377.0,105.0863,105.1239,104.6823,104.7387,10377.0
2022-05-23 10:00:00,111.38,111.38,110.96,111.26,8391.0,104.6447,104.6447,104.2501,104.532,8391.0
2022-05-23 10:05:00,111.3,111.65,111.21,111.64,12128.0,104.5696,104.8984,104.485,104.889,12128.0
2022-05-23 10:10:00,111.67,111.95,111.61,111.91,8534.0,104.9172,105.1803,104.8608,105.1427,8534.0
2022-05-23 10:15:00,111.92,112.06,111.75,111.81,6724.0,105.1521,105.2836,104.9924,105.0487,6724.0
2022-05-23 10:20:00,111.81,112.09,111.68,112.09,9852.0,105.0487,105.3118,104.9266,105.3118,9852.0
2022-05-23 10:25:00,112.03,112.55,111.93,112.51,14828.0,105.2554,105.744,105.1615,105.7064,14828.0
2022-05-23 10:30:00,112.59,112.67,112.43,112.5,7995.0,105.7816,105.8567,105.6312,105.697,7995.0
2022-05-23 10:35:00,112.47,112.77,112.41,112.73,12023.0,105.6688,105.9507,105.6124,105.9131,12023.0
2022-05-23 10:40:00,112.75,112.89,112.72,112.79,6541.0,105.9319,106.0634,105.9037,105.9695,6541.0
2022-05-23 10:45:00,112.72,113.05,112.67,112.91,14422.0,105.9037,106.2137,105.8567,106.0822,14422.0
2022-05-23 10:50:00,112.91,112.95,112.71,112.86,9133.0,106.0822,106.1198,105.8943,106.0352,9133.0
2022-05-23 10:55:00,112.86,112.89,112.61,112.76,8151.0,106.0352,106.0634,105.8003,105.9413,8151.0
2022-05-23 11:00:00,112.71,113.16,112.65,113.16,13476.0,105.8943,106.3171,105.8379,106.3171,13476.0
2022-05-23 11:05:00,113.16,113.32,113.1,113.2,6214.0,106.3171,106.4674,106.2607,106.3547,6214.0
2022-05-23 11:10:00,113.15,113.54,113.08,113.54,22683.0,106.3077,106.6741,106.2419,106.6741,22683.0
2022-05-23 11:15:00,113.53,113.6,113.42,113.53,12621.0,106.6647,106.7305,106.5614,106.6647,12621.0
2022-05-23 11:20:00,113.55,113.56,113.33,113.4,12100.0,106.6835,106.6929,106.4768,106.5426,12100.0
2022-05-23 11:25:00,113.43,113.44,113.24,113.33,9519.0,106.5708,106.5802,106.3922,106.4768,9519.0
2022-05-23 11:30:00,113.36,113.61,113.31,113.61,7946.0,106.505,106.7399,106.458,106.7399,7946.0
2022-05-23 11:35:00,113.62,113.67,113.54,113.62,7108.0,106.7493,106.7962,106.6741,106.7493,7108.0
2022-05-23 11:40:00,113.61,113.61,113.48,113.51,8970.0,106.7399,106.7399,106.6177,106.6459,8970.0
2022-05-23 11:45:00,113.48,113.53,113.38,113.42,7034.0,106.6177,106.6647,106.5238,106.5614,7034.0
2022-05-23 11:50:00,113.42,113.53,113.33,113.41,6698.0,106.5614,106.6647,106.4768,106.552,6698.0
2022-05-23 11:55:00,113.41,113.43,113.22,113.23,4619.0,106.552,106.5708,106.3735,106.3829,4619.0
2022-05-23 12:00:00,113.23,113.27,113.15,113.17,6961.0,106.3829,106.4204,106.3077,106.3265,6961.0
2022-05-23 12:05:00,113.17,113.3,113.09,113.25,12933.0,106.3265,106.4486,106.2513,106.4016,12933.0
2022-05-23 12:10:00,113.29,113.3,113.21,113.27,6974.0,106.4392,106.4486,106.3641,106.4204,6974.0
2022-05-23 12:15:00,113.27,113.29,113.18,113.23,8964.0,106.4204,106.4392,106.3359,106.3829,8964.0
2022-05-23 12:20:00,113.23,113.26,113.14,113.21,8101.0,106.3829,106.411,106.2983,106.3641,8101.0
2022-05-23 12:25:00,113.2,113.21,112.92,112.93,4203.0,106.3547,106.3641,106.0916,106.101,4203.0
2022-05-23 12:30:00,112.96,112.99,112.85,112.97,8771.0,106.1292,106.1574,106.0258,106.1386,8771.0
2022-05-23 12:35:00,112.95,113.05,112.93,113.05,3163.0,106.1198,106.2137,106.101,106.2137,3163.0
2022-05-23 12:40:00,113.05,113.12,112.99,113.12,4673.0,106.2137,106.2795,106.1574,106.2795,4673.0
2022-05-23 12:45:00,113.16,113.18,112.92,112.94,4786.0,106.3171,106.3359,106.0916,106.1104,4786.0
2022-05-23 12:50:00,112.95,113.08,112.94,113.03,11845.0,106.1198,106.2419,106.1104,106.1949,11845.0
2022-05-23 12:55:00,113.04,113.21,113.04,113.13,12301.0,106.2043,106.3641,106.2043,106.2889,12301.0
2022-05-23 13:00:00,113.14,113.25,113.1,113.11,8725.0,106.2983,106.4016,106.2607,106.2701,8725.0
2022-05-23 13:05:00,113.1,113.12,112.98,113.0,11452.0,106.2607,106.2795,106.148,106.1668,11452.0
2022-05-23 13:10:00,113.01,113.11,112.94,113.08,11871.0,106.1762,106.2701,106.1104,106.2419,11871.0
2022-05-23 13:15:00,113.09,113.13,112.85,112.96,15623.0,106.2513,106.2889,106.0258,106.1292,15623.0
2022-05-23 13:20:00,113.03,113.03,112.88,113.03,4355.0,106.1949,106.1949,106.054,106.1949,4355.0
2022-05-23 13:25:00,113.03,113.19,112.89,113.18,7582.0,106.1949,106.3453,106.0634,106.3359,7582.0
2022-05-23 13:30:00,113.14,113.36,113.12,113.31,6747.0,106.2983,106.505,106.2795,106.458,6747.0
2022-05-23 13:35:00,113.31,113.32,113.22,113.27,5711.0,106.458,106.4674,106.3735,106.4204,5711.0
2022-05-23 13:40:00,113.27,113.38,113.26,113.36,7135.0,106.4204,106.5238,106.411,106.505,7135.0
2022-05-23 13:45:00,113.36,113.46,113.3,113.42,5069.0,106.505,106.5989,106.4486,106.5614,5069.0
2022-05-23 13:50:00,113.44,113.48,113.4,113.42,4590.0,106.5802,106.6177,106.5426,106.5614,4590.0
2022-05-23 13:55:00,113.44,113.58,113.44,113.51,8904.0,106.5802,106.7117,106.5802,106.6459,8904.0
2022-05-23 14:00:00,113.58,113.64,113.52,113.57,5078.0,106.7117,106.7681,106.6553,106.7023,5078.0
2022-05-23 14:05:00,113.53,113.64,113.49,113.6,6262.0,106.6647,106.7681,106.6271,106.7305,6262.0
2022-05-23 14:10:00,113.62,113.67,113.6,113.6,5526.0,106.7493,106.7962,106.7305,106.7305,5526.0
2022-05-23 14:15:00,113.58,113.69,113.55,113.66,11088.0,106.7117,106.815,106.6835,106.7869,11088.0
2022-05-23 14:20:00,113.67,113.84,113.66,113.79,12126.0,106.7962,106.956,106.7869,106.909,12126.0
2022-05-23 14:25:00,113.82,113.82,113.69,113.69,17582.0,106.9372,106.9372,106.815,106.815,17582.0
2022-05-23 14:30:00,113.68,113.87,113.68,113.72,8367.0,106.8056,106.9842,106.8056,106.8432,8367.0
2022-05-23 14:35:00,113.72,113.74,113.67,113.7,3489.0,106.8432,106.862,106.7962,106.8244,3489.0
2022-05-23 14:40:00,113.69,113.8,113.59,113.78,10472.0,106.815,106.9184,106.7211,106.8996,10472.0
2022-05-23 14:45:00,113.82,113.89,113.67,113.69,17620.0,106.9372,107.0029,106.7962,106.815,17620.0
2022-05-23 14:50:00,113.69,113.76,113.5,113.59,9723.0,106.815,106.8808,106.6365,106.7211,9723.0
2022-05-23 14:55:00,113.59,113.6,113.49,113.6,6173.0,106.7211,106.7305,106.6271,106.7305,6173.0
2022-05-23 15:00:00,113.6,113.7,113.59,113.66,5336.0,106.7305,106.8244,106.7211,106.7869,5336.0
2022-05-23 15:05:00,113.69,113.72,113.6,113.72,5968.0,106.815,106.8432,106.7305,106.8432,5968.0
2022-05-23 15:10:00,113.74,113.74,113.48,113.54,6579.0,106.862,106.862,106.6177,106.6741,6579.0
2022-05-23 15:15:00,113.54,113.56,113.44,113.46,9057.0,106.6741,106.6929,106.5802,106.5989,9057.0
2022-05-23 15:20:00,113.49,113.52,113.2,113.3,6335.0,106.6271,106.6553,106.3547,106.4486,6335.0
2022-05-23 15:25:00,113.32,113.45,113.28,113.37,10740.0,106.4674,106.5896,106.4298,106.5144,10740.0
2022-05-23 15:30:00,113.35,113.62,113.35,113.61,12224.0,106.4956,106.7493,106.4956,106.7399,12224.0
2022-05-23 15:35:00,113.6,113.67,113.49,113.51,18618.0,106.7305,106.7962,106.6271,106.6459,18618.0
2022-05-23 15:40:00,113.51,113.59,113.42,113.52,25614.0,106.6459,106.7211,106.5614,106.6553,25614.0
2022-05-23 15:45:00,113.48,113.48,113.35,113.42,31426.0,106.6177,106.6177,106.4956,106.5614,31426.0
2022-05-23 15:50:00,113.5,113.62,113.37,113.41,41201.0,106.6365,106.7493,106.5144,106.552,41201.0
2022-05-23 15:55:00,113.4,113.88,113.38,113.82,126695.0,106.5426,106.9935,106.5238,106.9372,126695.0
2022-05-24 09:30:00,113.27,114.04,113.23,113.69,25647.0,106.4204,107.1439,106.3829,106.815,25647.0
2022-05-24 09:35:00,113.62,113.71,113.5,113.63,4544.0,106.7493,106.8338,106.6365,106.7587,4544.0
2022-05-24 09:40:00,113.65,113.9,113.47,113.59,28190.0,106.7775,107.0123,106.6083,106.7211,28190.0
2022-05-24 09:45:00,113.52,113.89,113.5,113.76,9005.0,106.6553,107.0029,106.6365,106.8808,9005.0
2022-05-24 09:50:00,113.86,114.07,113.85,113.9,22204.0,106.9748,107.1721,106.9654,107.0123,22204.0
2022-05-24 09:55:00,113.83,114.06,113.83,113.93,9332.0,106.9466,107.1627,106.9466,107.0405,9332.0
2022-05-24 10:00:00,113.94,113.97,113.24,113.24,10439.0,107.0499,107.0781,106.3922,106.3922,10439.0
2022-05-24 10:05:00,113.33,113.49,113.11,113.22,12888.0,106.4768,106.6271,106.2701,106.3735,12888.0
2022-05-24 10:10:00,113.27,113.42,113.18,113.25,13209.0,106.4204,106.5614,106.3359,106.4016,13209.0
2022-05-24 10:15:00,113.28,113.41,113.12,113.17,12063.0,106.4298,106.552,106.2795,106.3265,12063.0
2022-05-24 10:20:00,113.21,113.38,113.21,113.32,6728.0,106.3641,106.5238,106.3641,106.4674,6728.0
2022-05-24 10:25:00,113.29,113.45,113.25,113.39,13674.0,106.4392,106.5896,106.4016,106.5332,13674.0
2022-05-24 10:30:00,113.38,113.44,112.94,112.94,10043.0,106.5238,106.5802,106.1104,106.1104,10043.0
2022-05-24 10:35:00,112.94,113.18,112.85,112.94,5812.0,106.1104,106.3359,106.0258,106.1104,5812.0
2022-05-24 10:40:00,112.9,113.06,112.85,112.98,14168.0,106.0728,106.2231,106.0258,106.148,14168.0
2022-05-24 10:45:00,112.93,113.04,112.69,112.7,7900.0,106.101,106.2043,105.8755,105.8849,7900.0
2022-05-24 10:50:00,112.62,112.79,112.58,112.75,4346.0,105.8097,105.9695,105.7722,105.9319,4346.0
2022-05-24 10:55:00,112.77,112.98,112.74,112.97,9312.0,105.9507,106.148,105.9225,106.1386,9312.0
2022-05-24 11:00:00,112.95,113.05,112.92,112.98,33899.0,106.1198,106.2137,106.0916,106.148,33899.0
2022-05-24 11:05:00,112.96,113.04,112.76,112.91,15929.0,106.1292,106.2043,105.9413,106.0822,15929.0
2022-05-24 11:10:00,112.89,113.12,112.84,113.12,9613.0,106.0634,106.2795,106.0164,106.2795,9613.0
2022-05-24 11:15:00,113.08,113.34,113.03,113.19,13361.0,106.2419,106.4862,106.1949,106.3453,13361.0
2022-05-24 11:20:00,113.14,113.22,113.05,113.11,9465.0,106.2983,106.3735,106.2137,106.2701,9465.0
2022-05-24 11:25:00,113.15,113.25,113.06,113.23,27338.0,106.3077,106.4016,106.2231,106.3829,27338.0
2022-05-24 11:30:00,113.24,113.41,113.11,113.24,27438.0,106.3922,106.552,106.2701,106.3922,27438.0
2022-05-24 11:35:00,113.25,113.41,113.18,113.31,5606.0,106.4016,106.552,106.3359,106.458,5606.0
2022-05-24 11:40:00,113.34,113.44,113.09,113.42,26279.0,106.4862,106.5802,106.2513,106.5614,26279.0
2022-05-24 11:45:00,113.42,113.55,113.38,113.53,17826.0,106.5614,106.6835,106.5238,106.6647,17826.0
2022-05-24 11:50:00,113.53,113.56,113.22,113.3,6036.0,106.6647,106.6929,106.3735,106.4486,6036.0
2022-05-24 11:55:00,113.27,113.45,113.23,113.39,8991.0,106.4204,106.5896,106.3829,106.5332,8991.0
2022-05-24 12:00:00,113.34,113.39,113.26,113.27,3835.0,106.4862,106.5332,106.411,106.4204,3835.0
2022-05-24 12:05:00,113.33,113.37,113.24,113.34,9525.0,106.4768,106.5144,106.3922,106.4862,9525.0
2022-05-24 12:10:00,113.28,113.6,113.26,113.57,13880.0,106.4298,106.7305,106.411,106.7023,13880.0
2022-05-24 12:15:00,113.63,113.94,113.62,113.76,10250.0,106.7587,107.0499,106.7493,106.8808,10250.0
2022-05-24 12:20:00,113.71,113.79,113.54,113.74,3452.0,106.8338,106.909,106.6741,106.862,3452.0
2022-05-24 12:25:00,113.78,113.91,113.76,113.77,8949.0,106.8996,107.0217,106.8808,106.8902,8949.0
2022-05-24 12:30:00,113.81,113.85,113.65,113.66,7638.0,106.9278,106.9654,106.7775,106.7869,7638.0
2022-05-24 12:35:00,113.62,113.62,113.38,113.5,3732.0,106.7493,106.7493,106.5238,106.6365,3732.0
2022-05-24 12:40:00,113.51,113.52,113.39,113.45,7876.0,106.6459,106.6553,106.5332,106.5896,7876.0
2022-05-24 12:45:00,113.44,113.48,113.34,113.34,6518.0,106.5802,106.6177,106.4862,106.4862,6518.0
2022-05-24 12:50:00,113.41,113.46,113.38,113.41,5427.0,106.552,106.5989,106.5238,106.552,5427.0
2022-05-24 12:55:00,113.44,113.47,113.3,113.3,7437.0,106.5802,106.6083,106.4486,106.4486,7437.0
2022-05-24 13:00:00,113.32,113.38,113.01,113.08,32264.0,106.4674,106.5238,106.1762,106.2419,32264.0
2022-05-24 13:05:00,113.02,113.22,113.02,113.18,5188.0,106.1856,106.3735,106.1856,106.3359,5188.0
2022-05-24 13:10:00,113.18,113.45,113.18,113.35,16215.0,106.3359,106.5896,106.3359,106.4956,16215.0
2022-05-24 13:15:00,113.34,113.36,113.23,113.31,7187.0,106.4862,106.505,106.3829,106.458,7187.0
2022-05-24 13:20:00,113.27,113.34,113.14,113.34,12256.0,106.4204,106.4862,106.2983,106.4862,12256.0
2022-05-24 13:25:00,113.28,113.36,113.26,113.35,5673.0,106.4298,106.505,106.411,106.4956,5673.0
2022-05-24 13:30:00,113.33,113.34,113.23,113.32,9944.0,106.4768,106.4862,106.3829,106.4674,9944.0
2022-05-24 13:35:00,113.34,113.48,113.34,113.44,9382.0,106.4862,106.6177,106.4862,106.5802,9382.0
2022-05-24 13:40:00,113.49,113.57,113.44,113.48,12914.0,106.6271,106.7023,106.5802,106.6177,12914.0
2022-05-24 13:45:00,113.52,113.57,113.44,113.55,11757.0,106.6553,106.7023,106.5802,106.6835,11757.0
2022-05-24 13:50:00,113.52,113.56,113.48,113.51,7979.0,106.6553,106.6929,106.6177,106.6459,7979.0
2022-05-24 13:55:00,113.51,113.52,113.34,113.46,11394.0,106.6459,106.6553,106.4862,106.5989,11394.0
2022-05-24 14:00:00,113.47,113.48,113.29,113.29,6497.0,106.6083,106.6177,106.4392,106.4392,6497.0
2022-05-24 14:05:00,113.28,113.57,113.28,113.53,8496.0,106.4298,106.7023,106.4298,106.6647,8496.0
2022-05-24 14:10:00,113.49,113.64,113.41,113.45,15037.0,106.6271,106.7681,106.552,106.5896,15037.0
2022-05-24 14:15:00,113.44,113.47,113.32,113.35,5580.0,106.5802,106.6083,106.4674,106.4956,5580.0
2022-05-24 14:20:00,113.35,113.51,113.3,113.49,9877.0,106.4956,106.6459,106.4486,106.6271,9877.0
2022-05-24 14:25:00,113.49,113.59,113.48,113.48,5544.0,106.6271,106.7211,106.6177,106.6177,5544.0
2022-05-24 14:30:00,113.49,113.6,113.4,113.6,14098.0,106.6271,106.7305,106.5426,106.7305,14098.0
2022-05-24 14:35:00,113.62,113.62,113.47,113.54,6795.0,106.7493,106.7493,106.6083,106.6741,6795.0
2022-05-24 14:40:00,113.54,113.54,113.33,113.38,7510.0,106.6741,106.6741,106.4768,106.5238,7510.0
2022-05-24 14:45:00,113.38,113.42,113.25,113.27,9279.0,106.5238,106.5614,106.4016,106.4204,9279.0
2022-05-24 14:50:00,113.26,113.37,113.19,113.33,9683.0,106.411,106.5144,106.3453,106.4768,9683.0
2022-05-24 14:55:00,113.33,113.53,113.31,113.52,10586.0,106.4768,106.6647,106.458,106.6553,10586.0
2022-05-24 15:00:00,113.49,113.67,113.44,113.59,15763.0,106.6271,106.7962,106.5802,106.7211,15763.0
2022-05-24 15:05:00,113.62,113.71,113.51,113.57,19335.0,106.7493,106.8338,106.6459,106.7023,19335.0
2022-05-24 15:10:00,113.6,113.72,113.53,113.53,9539.0,106.7305,106.8432,106.6647,106.6647,9539.0
2022-05-24 15:15:00,113.58,113.6,113.45,113.5,14735.0,106.7117,106.7305,106.5896,106.6365,14735.0
2022-05-24 15:20:00,113.46,113.59,113.35,113.54,15359.0,106.5989,106.7211,106.4956,106.6741,15359.0
2022-05-24 15:25:00,113.48,113.67,113.43,113.67,20819.0,106.6177,106.7962,106.5708,106.7962,20819.0
2022-05-24 15:30:00,113.69,113.75,113.49,113.56,42124.0,106.815,106.8714,106.6271,106.6929,42124.0
2022-05-24 15:35:00,113.56,114.12,113.52,113.99,32996.0,106.6929,107.219,106.6553,107.0969,32996.0
2022-05-24 15:40:00,113.98,114.16,113.96,113.97,24579.0,107.0875,107.2566,107.0687,107.0781,24579.0
2022-05-24 15:45:00,113.97,114.15,113.97,113.98,31950.0,107.0781,107.2472,107.0781,107.0875,31950.0
2022-05-24 15:50:00,114.03,114.08,113.65,113.74,62300.0,107.1345,107.1815,106.7775,106.862,62300.0
2022-05-24 15:55:00,113.72,114.07,113.61,114.07,190253.0,106.8432,107.1721,106.7399,107.1721,190253.0
2022-05-25 09:30:00,113.75,114.93,113.75,114.83,18395.0,106.8714,107.9801,106.8714,107.8861,18395.0
2022-05-25 09:35:00,114.95,115.25,114.91,114.99,15662.0,107.9988,108.2807,107.9613,108.0364,15662.0
2022-05-25 09:40:00,115.09,115.42,115.0,115.42,12086.0,108.1304,108.4404,108.0458,108.4404,12086.0
2022-05-25 09:45:00,115.41,115.61,114.92,115.02,14828.0,108.431,108.6189,107.9707,108.0646,14828.0
2022-05-25 09:50:00,115.07,115.47,115.07,115.19,7803.0,108.1116,108.4874,108.1116,108.2243,7803.0
2022-05-25 09:55:00,115.13,115.24,114.84,115.04,9204.0,108.168,108.2713,107.8955,108.0834,9204.0
2022-05-25 10:00:00,115.05,115.19,114.76,114.95,12025.0,108.0928,108.2243,107.8203,107.9988,12025.0
2022-05-25 10:05:00,114.9,115.03,114.77,115.01,5477.0,107.9519,108.074,107.8297,108.0552,5477.0
2022-05-25 10:10:00,115.03,115.13,115.01,115.01,4223.0,108.074,108.168,108.0552,108.0552,4223.0
2022-05-25 10:15:00,114.89,115.0,114.72,114.81,6406.0,107.9425,108.0458,107.7828,107.8673,6406.0
2022-05-25 10:20:00,114.69,114.85,114.54,114.6,4214.0,107.7546,107.9049,107.6136,107.67,4214.0
2022-05-25 10:25:00,114.56,114.83,114.5,114.74,8298.0,107.6324,107.8861,107.5761,107.8015,8298.0
2022-05-25 10:30:00,114.84,114.93,114.73,114.93,6761.0,107.8955,107.9801,107.7921,107.9801,6761.0
2022-05-25 10:35:00,114.95,114.99,114.78,114.97,13488.0,107.9988,108.0364,107.8391,108.0176,13488.0
2022-05-25 10:40:00,115.01,115.01,114.77,114.87,5565.0,108.0552,108.0552,107.8297,107.9237,5565.0
2022-05-25 10:45:00,114.92,114.95,114.68,114.84,5341.0,107.9707,107.9988,107.7452,107.8955,5341.0
2022-05-25 10:50:00,114.84,114.87,114.71,114.71,4642.0,107.8955,107.9237,107.7734,107.7734,4642.0
2022-05-25 10:55:00,114.74,114.84,114.59,114.75,10601.0,107.8015,107.8955,107.6606,107.8109,10601.0
2022-05-25 11:00:00,114.76,114.76,114.24,114.24,3741.0,107.8203,107.8203,107.3318,107.3318,3741.0
2022-05-25 11:05:00,114.41,114.68,114.38,114.57,6851.0,107.4915,107.7452,107.4633,107.6418,6851.0
2022-05-25 11:10:00,114.52,114.66,114.44,114.55,8131.0,107.5948,107.7264,107.5197,107.623,8131.0
2022-05-25 11:15:00,114.56,114.69,114.3,114.41,7898.0,107.6324,107.7546,107.3881,107.4915,7898.0
2022-05-25 11:20:00,114.37,114.47,114.31,114.31,4558.0,107.4539,107.5479,107.3975,107.3975,4558.0
2022-05-25 11:25:00,114.31,114.31,114.13,114.16,5754.0,107.3975,107.3975,107.2284,107.2566,5754.0
2022-05-25 11:30:00,114.15,114.16,113.94,113.95,16845.0,107.2472,107.2566,107.0499,107.0593,16845.0
2022-05-25 11:35:00,113.93,114.03,113.77,113.88,52047.0,107.0405,107.1345,106.8902,106.9935,52047.0
2022-05-25 11:40:00,113.88,114.48,113.86,114.48,35989.0,106.9935,107.5573,106.9748,107.5573,35989.0
2022-05-25 11:45:00,114.44,114.86,114.43,114.71,5546.0,107.5197,107.9143,107.5103,107.7734,5546.0
2022-05-25 11:50:00,114.77,114.91,114.77,114.83,4747.0,107.8297,107.9613,107.8297,107.8861,4747.0
2022-05-25 11:55:00,114.86,115.17,114.86,115.03,5843.0,107.9143,108.2055,107.9143,108.074,5843.0
2022-05-25 12:00:00,115.02,115.21,115.01,115.04,7325.0,108.0646,108.2431,108.0552,108.0834,7325.0
2022-05-25 12:05:00,115.04,115.04,114.81,114.81,5872.0,108.0834,108.0834,107.8673,107.8673,5872.0
2022-05-25 12:10:00,114.9,115.04,114.81,114.9,9237.0,107.9519,108.0834,107.8673,107.9519,9237.0
2022-05-25 12:15:00,114.9,114.97,114.75,114.77,5270.0,107.9519,108.0176,107.8109,107.8297,5270.0
2022-05-25 12:20:00,114.79,114.79,114.59,114.59,6540.0,107.8485,107.8485,107.6606,107.6606,6540.0
2022-05-25 12:25:00,114.55,114.55,114.42,114.55,3031.0,107.623,107.623,107.5009,107.623,3031.0
2022-05-25 12:30:00,114.62,114.73,114.5,114.56,4909.0,107.6888,107.7921,107.5761,107.6324,4909.0
2022-05-25 12:35:00,114.56,114.7,114.4,114.7,4979.0,107.6324,107.764,107.4821,107.764,4979.0
2022-05-25 12:40:00,114.7,114.72,114.64,114.71,5424.0,107.764,107.7828,107.7076,107.7734,5424.0
2022-05-25 12:45:00,114.77,114.88,114.69,114.88,5486.0,107.8297,107.9331,107.7546,107.9331,5486.0
2022-05-25 12:50:00,114.85,114.85,114.65,114.75,5940.0,107.9049,107.9049,107.717,107.8109,5940.0
2022-05-25 12:55:00,114.75,114.8,114.55,114.75,13919.0,107.8109,107.8579,107.623,107.8109,13919.0
2022-05-25 13:00:00,114.75,114.78,114.67,114.72,5136.0,107.8109,107.8391,107.7358,107.7828,5136.0
2022-05-25 13:05:00,114.73,114.84,114.71,114.81,5452.0,107.7921,107.8955,107.7734,107.8673,5452.0
2022-05-25 13:10:00,114.79,114.86,114.7,114.8,7536.0,107.8485,107.9143,107.764,107.8579,7536.0
2022-05-25 13:15:00,114.83,114.9,114.77,114.78,7234.0,107.8861,107.9519,107.8297,107.8391,7234.0
2022-05-25 13:20:00,114.78,114.82,114.71,114.82,8442.0,107.8391,107.8767,107.7734,107.8767,8442.0
2022-05-25 13:25:00,114.8,114.89,114.76,114.84,6717.0,107.8579,107.9425,107.8203,107.8955,6717.0
2022-05-25 13:30:00,114.84,114.91,114.81,114.87,19198.0,107.8955,107.9613,107.8673,107.9237,19198.0
2022-05-25 13:35:00,114.87,114.92,114.76,114.82,12741.0,107.9237,107.9707,107.8203,107.8767,12741.0
2022-05-25 13:40:00,114.85,114.86,114.62,114.75,12170.0,107.9049,107.9143,107.6888,107.8109,12170.0
2022-05-25 13:45:00,114.78,114.81,114.67,114.74,2840.0,107.8391,107.8673,107.7358,107.8015,2840.0
2022-05-25 13:50:00,114.78,114.8,114.56,114.63,6779.0,107.8391,107.8579,107.6324,107.6982,6779.0
2022-05-25 13:55:00,114.6,114.81,114.59,114.76,11464.0,107.67,107.8673,107.6606,107.8203,11464.0
2022-05-25 14:00:00,114.74,115.18,114.69,114.9,22598.0,107.8015,108.2149,107.7546,107.9519,22598.0
2022-05-25 14:05:00,114.94,115.0,114.14,114.6,27338.0,107.9894,108.0458,107.2378,107.67,27338.0
2022-05-25 14:10:00,114.67,114.87,114.54,114.8,13034.0,107.7358,107.9237,107.6136,107.8579,13034.0
2022-05-25 14:15:00,114.78,115.07,114.78,114.88,27712.0,107.8391,108.1116,107.8391,107.9331,27712.0
2022-05-25 14:20:00,114.88,115.13,114.88,114.98,21145.0,107.9331,108.168,107.9331,108.027,21145.0
2022-05-25 14:25:00,114.98,115.42,114.94,115.24,24095.0,108.027,108.4404,107.9894,108.2713,24095.0
2022-05-25 14:30:00,115.29,115.31,115.16,115.18,11027.0,108.3183,108.3371,108.1961,108.2149,11027.0
2022-05-25 14:35:00,115.23,115.29,115.06,115.06,6188.0,108.2619,108.3183,108.1022,108.1022,6188.0
2022-05-25 14:40:00,115.06,115.34,115.06,115.19,8220.0,108.1022,108.3653,108.1022,108.2243,8220.0
2022-05-25 14:45:00,115.2,115.34,115.14,115.21,10225.0,108.2337,108.3653,108.1774,108.2431,10225.0
2022-05-25 14:50:00,115.23,115.54,115.23,115.54,7366.0,108.2619,108.5532,108.2619,108.5532,7366.0
2022-05-25 14:55:00,115.52,115.65,115.41,115.42,9814.0,108.5344,108.6565,108.431,108.4404,9814.0
2022-05-25 15:00:00,115.43,115.81,115.39,115.79,10425.0,108.4498,108.8068,108.4122,108.788,10425.0
2022-05-25 15:05:00,115.76,115.85,115.7,115.8,13357.0,108.7599,108.8444,108.7035,108.7974,13357.0
2022-05-25 15:10:00,115.76,115.82,115.71,115.73,13797.0,108.7599,108.8162,108.7129,108.7317,13797.0
2022-05-25 15:15:00,115.73,115.88,115.64,115.79,64776.0,108.7317,108.8726,108.6471,108.788,64776.0
2022-05-25 15:20:00,115.81,115.88,115.68,115.75,12091.0,108.8068,108.8726,108.6847,108.7505,12091.0
2022-05-25 15:25:00,115.7,115.79,115.63,115.67,19227.0,108.7035,108.788,108.6377,108.6753,19227.0
2022-05-25 15:30:00,115.69,115.76,115.63,115.66,20916.0,108.6941,108.7599,108.6377,108.6659,20916.0
2022-05-25 15:35:00,115.65,115.65,115.46,115.53,19710.0,108.6565,108.6565,108.478,108.5438,19710.0
2022-05-25 15:40:00,115.51,115.59,115.46,115.57,22478.0,108.525,108.6001,108.478,108.5814,22478.0
2022-05-25 15:45:00,115.56,115.56,115.34,115.43,37508.0,108.572,108.572,108.3653,108.4498,37508.0
2022-05-25 15:50:00,115.41,115.47,115.16,115.4,54479.0,108.431,108.4874,108.1961,108.4216,54479.0
2022-05-25 15:55:00,115.4,115.61,115.31,115.58,155419.0,108.4216,108.6189,108.3371,108.5907,155419.0
2022-05-26 09:30:00,115.69,117.39,115.55,117.39,122913.0,109.2202,110.8251,109.088,110.8251,122913.0
2022-05-26 09:35:00,117.44,117.6,117.08,117.58,6758.0,110.8723,111.0234,110.5325,111.0045,6758.0
2022-05-26 09:40:00,117.51,117.92,117.5,117.76,9466.0,110.9384,111.3255,110.929,111.1745,9466.0
2022-05-26 09:45:00,117.79,117.87,117.54,117.59,3987.0,111.2028,111.2783,110.9668,111.014,3987.0
2022-05-26 09:50:00,117.6,117.61,117.43,117.54,2202.0,111.0234,111.0328,110.8629,110.9668,2202.0
2022-05-26 09:55:00,117.73,118.07,117.73,118.02,3731.0,111.1461,111.4671,111.1461,111.4199,3731.0
2022-05-26 10:00:00,117.99,118.34,117.97,118.3,7567.0,111.3916,111.722,111.3727,111.6843,7567.0
2022-05-26 10:05:00,118.28,118.38,118.05,118.17,13880.0,111.6654,111.7598,111.4482,111.5615,13880.0
2022-05-26 10:10:00,118.11,118.11,117.96,118.08,5517.0,111.5049,111.5049,111.3633,111.4766,5517.0
2022-05-26 10:15:00,118.08,118.17,117.96,118.09,5011.0,111.4766,111.5615,111.3633,111.486,5011.0
2022-05-26 10:20:00,118.1,118.2,117.99,118.16,4372.0,111.4954,111.5898,111.3916,111.5521,4372.0
2022-05-26 10:25:00,118.15,118.17,117.71,117.86,42552.0,111.5426,111.5615,111.1272,111.2689,42552.0
2022-05-26 10:30:00,117.87,118.0,117.58,117.66,14660.0,111.2783,111.401,111.0045,111.08,14660.0
2022-05-26 10:35:00,117.65,117.75,117.35,117.46,21880.0,111.0706,111.165,110.7874,110.8912,21880.0
2022-05-26 10:40:00,117.51,117.8,117.5,117.77,9339.0,110.9384,111.2122,110.929,111.1839,9339.0
2022-05-26 10:45:00,117.77,117.82,117.58,117.6,7801.0,111.1839,111.2311,111.0045,111.0234,7801.0
2022-05-26 10:50:00,117.59,117.81,117.59,117.78,8229.0,111.014,111.2217,111.014,111.1933,8229.0
2022-05-26 10:55:00,117.78,117.78,117.59,117.76,15402.0,111.1933,111.1933,111.014,111.1745,15402.0
2022-05-26 11:00:00,117.77,117.95,117.77,117.92,9264.0,111.1839,111.3538,111.1839,111.3255,9264.0
2022-05-26 11:05:00,117.9,118.1,117.89,118.01,8108.0,111.3066,111.4954,111.2972,111.4105,8108.0
2022-05-26 11:10:00,118.05,118.08,118.0,118.07,7541.0,111.4482,111.4766,111.401,111.4671,7541.0
2022-05-26 11:15:00,118.07,118.22,117.99,117.99,9959.0,111.4671,111.6087,111.3916,111.3916,9959.0
2022-05-26 11:20:00,117.99,118.06,117.94,117.94,4462.0,111.3916,111.4577,111.3444,111.3444,4462.0
2022-05-26 11:25:00,117.93,118.05,117.85,117.94,3462.0,111.3349,111.4482,111.2594,111.3444,3462.0
2022-05-26 11:30:00,117.94,118.23,117.94,118.0,4716.0,111.3444,111.6182,111.3444,111.401,4716.0
2022-05-26 11:35:00,118.03,118.18,117.97,118.12,6983.0,111.4294,111.571,111.3727,111.5143,6983.0
2022-05-26 11:40:00,118.06,118.06,117.9,117.94,4612.0,111.4577,111.4577,111.3066,111.3444,4612.0
2022-05-26 11:45:00,117.98,118.05,117.91,118.05,2686.0,111.3821,111.4482,111.3161,111.4482,2686.0
2022-05-26 11:50:00,118.01,118.1,117.98,118.01,2931.0,111.4105,111.4954,111.3821,111.4105,2931.0
2022-05-26 11:55:00,118.0,118.08,117.98,118.03,4401.0,111.401,111.4766,111.3821,111.4294,4401.0
2022-05-26 12:00:00,118.06,118.15,118.0,118.01,10857.0,111.4577,111.5426,111.401,111.4105,10857.0
2022-05-26 12:05:00,118.03,118.03,117.86,117.89,2328.0,111.4294,111.4294,111.2689,111.2972,2328.0
2022-05-26 12:10:00,117.9,117.97,117.88,117.93,3478.0,111.3066,111.3727,111.2877,111.3349,3478.0
2022-05-26 12:15:00,117.93,118.02,117.86,117.96,6592.0,111.3349,111.4199,111.2689,111.3633,6592.0
2022-05-26 12:20:00,117.97,118.06,117.97,118.0,4239.0,111.3727,111.4577,111.3727,111.401,4239.0
2022-05-26 12:25:00,117.98,118.08,117.98,118.05,5048.0,111.3821,111.4766,111.3821,111.4482,5048.0
2022-05-26 12:30:00,118.07,118.2,118.07,118.11,5837.0,111.4671,111.5898,111.4671,111.5049,5837.0
2022-05-26 12:35:00,118.11,118.11,118.0,118.04,17929.0,111.5049,111.5049,111.401,111.4388,17929.0
2022-05-26 12:40:00,118.03,118.22,117.98,118.0,20490.0,111.4294,111.6087,111.3821,111.401,20490.0
2022-05-26 12:45:00,117.96,118.12,117.92,118.09,2810.0,111.3633,111.5143,111.3255,111.486,2810.0
2022-05-26 12:50:00,118.13,118.26,118.08,118.26,3311.0,111.5238,111.6465,111.4766,111.6465,3311.0
2022-05-26 12:55:00,118.26,118.38,118.25,118.31,6086.0,111.6465,111.7598,111.637,111.6937,6086.0
2022-05-26 13:00:00,118.31,118.37,118.31,118.37,3959.0,111.6937,111.7503,111.6937,111.7503,3959.0
2022-05-26 13:05:00,118.35,118.44,118.31,118.44,4270.0,111.7315,111.8164,111.6937,111.8164,4270.0
2022-05-26 13:10:00,118.44,118.47,118.31,118.38,7856.0,111.8164,111.8447,111.6937,111.7598,7856.0
2022-05-26 13:15:00,118.41,118.58,118.41,118.54,3023.0,111.7881,111.9486,111.7881,111.9108,3023.0
2022-05-26 13:20:00,118.55,118.55,118.29,118.29,4592.0,111.9203,111.9203,111.6748,111.6748,4592.0
2022-05-26 13:25:00,118.29,118.32,118.1,118.14,6399.0,111.6748,111.7031,111.4954,111.5332,6399.0
2022-05-26 13:30:00,118.17,118.29,118.14,118.28,5837.0,111.5615,111.6748,111.5332,111.6654,5837.0
2022-05-26 13:35:00,118.26,118.37,118.21,118.35,3768.0,111.6465,111.7503,111.5993,111.7315,3768.0
2022-05-26 13:40:00,118.35,118.42,118.26,118.34,5320.0,111.7315,111.7975,111.6465,111.722,5320.0
2022-05-26 13:45:00,118.33,118.33,118.1,118.1,4059.0,111.7126,111.7126,111.4954,111.4954,4059.0
2022-05-26 13:50:00,118.13,118.22,118.12,118.21,4456.0,111.5238,111.6087,111.5143,111.5993,4456.0
2022-05-26 13:55:00,118.2,118.25,118.13,118.14,7062.0,111.5898,111.637,111.5238,111.5332,7062.0
2022-05-26 14:00:00,118.15,118.17,118.1,118.11,5577.0,111.5426,111.5615,111.4954,111.5049,5577.0
2022-05-26 14:05:00,118.09,118.1,117.94,118.06,5233.0,111.486,111.4954,111.3444,111.4577,5233.0
2022-05-26 14:10:00,118.04,118.05,117.95,117.96,5456.0,111.4388,111.4482,111.3538,111.3633,5456.0
2022-05-26 14:15:00,117.95,118.03,117.83,117.84,8202.0,111.3538,111.4294,111.2405,111.25,8202.0
2022-05-26 14:20:00,117.86,117.9,117.85,117.9,4155.0,111.2689,111.3066,111.2594,111.3066,4155.0
2022-05-26 14:25:00,117.91,117.91,117.8,117.86,8203.0,111.3161,111.3161,111.2122,111.2689,8203.0
2022-05-26 14:30:00,117.86,117.9,117.7,117.73,5763.0,111.2689,111.3066,111.1178,111.1461,5763.0
2022-05-26 14:35:00,117.69,117.7,117.54,117.67,14242.0,111.1084,111.1178,110.9668,111.0895,14242.0
2022-05-26 14:40:00,117.68,117.74,117.59,117.68,12707.0,111.0989,111.1556,111.014,111.0989,12707.0
2022-05-26 14:45:00,117.67,117.74,117.59,117.68,10852.0,111.0895,111.1556,111.014,111.0989,10852.0
2022-05-26 14:50:00,117.68,117.7,117.55,117.58,7532.0,111.0989,111.1178,110.9762,111.0045,7532.0
2022-05-26 14:55:00,117.54,117.64,117.52,117.57,49543.0,110.9668,111.0612,110.9479,110.9951,49543.0
2022-05-26 15:00:00,117.56,117.76,117.56,117.76,9795.0,110.9856,111.1745,110.9856,111.1745,9795.0
2022-05-26 15:05:00,117.76,117.84,117.74,117.79,6100.0,111.1745,111.25,111.1556,111.2028,6100.0
2022-05-26 15:10:00,117.79,117.79,117.67,117.7,10847.0,111.2028,111.2028,111.0895,111.1178,10847.0
2022-05-26 15:15:00,117.72,117.73,117.53,117.73,10195.0,111.1367,111.1461,110.9573,111.1461,10195.0
2022-05-26 15:20:00,117.7,117.73,117.63,117.68,7128.0,111.1178,111.1461,111.0517,111.0989,7128.0
2022-05-26 15:25:00,117.67,117.68,117.51,117.66,9930.0,111.0895,111.0989,110.9384,111.08,9930.0
2022-05-26 15:30:00,117.65,117.78,117.63,117.75,12107.0,111.0706,111.1933,111.0517,111.165,12107.0
2022-05-26 15:35:00,117.72,117.83,117.71,117.75,24603.0,111.1367,111.2405,111.1272,111.165,24603.0
2022-05-26 15:40:00,117.75,117.89,117.74,117.84,27097.0,111.165,111.2972,111.1556,111.25,27097.0
2022-05-26 15:45:00,117.88,117.91,117.74,117.91,19592.0,111.2877,111.3161,111.1556,111.3161,19592.0
2022-05-26 15:50:00,117.92,118.0,117.65,117.67,37823.0,111.3255,111.401,111.0706,111.0895,37823.0
2022-05-26 15:55:00,117.66,117.78,117.57,117.76,114285.0,111.08,111.1933,110.9951,111.1745,114285.0
2022-05-27 09:30:00,118.38,118.83,118.38,118.62,19607.0,111.7598,112.1846,111.7598,111.9864,19607.0
2022-05-27 09:35:00,118.72,118.83,118.41,118.71,4422.0,112.0808,112.1846,111.7881,112.0713,4422.0
2022-05-27 09:40:00,118.77,118.81,118.63,118.65,7496.0,112.128,112.1657,111.9958,112.0147,7496.0
2022-05-27 09:45:00,118.68,118.81,118.48,118.72,18497.0,112.043,112.1657,111.8542,112.0808,18497.0
2022-05-27 09:50:00,118.78,119.13,118.56,118.98,21391.0,112.1374,112.4678,111.9297,112.3262,21391.0
2022-05-27 09:55:00,118.89,119.07,118.83,118.98,6000.0,112.2413,112.4112,112.1846,112.3262,6000.0
2022-05-27 10:00:00,118.98,119.07,118.86,118.96,10309.0,112.3262,112.4112,112.2129,112.3073,10309.0
2022-05-27 10:05:00,118.98,119.18,118.84,119.18,7201.0,112.3262,112.515,112.1941,112.515,7201.0
2022-05-27 10:10:00,119.02,119.05,118.89,118.97,8727.0,112.364,112.3923,112.2413,112.3168,8727.0
2022-05-27 10:15:00,118.9,119.06,118.89,119.06,5330.0,112.2507,112.4018,112.2413,112.4018,5330.0
2022-05-27 10:20:00,119.04,119.07,118.88,119.0,5912.0,112.3829,112.4112,112.2318,112.3451,5912.0
2022-05-27 10:25:00,118.95,119.02,118.8,119.0,12447.0,112.2979,112.364,112.1563,112.3451,12447.0
2022-05-27 10:30:00,119.01,119.12,118.94,119.05,13852.0,112.3545,112.4584,112.2885,112.3923,13852.0
2022-05-27 10:35:00,119.01,119.13,118.87,118.98,6922.0,112.3545,112.4678,112.2224,112.3262,6922.0
2022-05-27 10:40:00,118.96,119.06,118.83,119.01,12680.0,112.3073,112.4018,112.1846,112.3545,12680.0
2022-05-27 10:45:00,118.92,119.0,118.85,118.91,8162.0,112.2696,112.3451,112.2035,112.2601,8162.0
2022-05-27 10:50:00,118.94,118.97,118.89,118.91,8046.0,112.2885,112.3168,112.2413,112.2601,8046.0
2022-05-27 10:55:00,118.93,118.96,118.87,118.93,6331.0,112.279,112.3073,112.2224,112.279,6331.0
2022-05-27 11:00:00,118.94,119.0,118.88,118.98,8732.0,112.2885,112.3451,112.2318,112.3262,8732.0
2022-05-27 11:05:00,118.97,119.21,118.96,119.16,4788.0,112.3168,112.5434,112.3073,112.4962,4788.0
2022-05-27 11:10:00,119.21,119.22,119.13,119.14,4459.0,112.5434,112.5528,112.4678,112.4773,4459.0
2022-05-27 11:15:00,119.15,119.24,119.15,119.17,4312.0,112.4867,112.5717,112.4867,112.5056,4312.0
2022-05-27 11:20:00,119.15,119.3,119.11,119.3,10252.0,112.4867,112.6283,112.449,112.6283,10252.0
2022-05-27 11:25:00,119.28,119.29,118.99,118.99,9009.0,112.6094,112.6189,112.3357,112.3357,9009.0
2022-05-27 11:30:00,118.99,119.03,118.9,118.98,9900.0,112.3357,112.3734,112.2507,112.3262,9900.0
2022-05-27 11:35:00,118.95,119.18,118.87,118.94,13717.0,112.2979,112.515,112.2224,112.2885,13717.0
2022-05-27 11:40:00,118.92,119.0,118.91,118.95,6750.0,112.2696,112.3451,112.2601,112.2979,6750.0
2022-05-27 11:45:00,118.96,119.06,118.96,119.03,4899.0,112.3073,112.4018,112.3073,112.3734,4899.0
2022-05-27 11:50:00,119.04,119.04,118.89,118.95,4445.0,112.3829,112.3829,112.2413,112.2979,4445.0
2022-05-27 11:55:00,118.91,118.96,118.87,118.94,4643.0,112.2601,112.3073,112.2224,112.2885,4643.0
2022-05-27 12:00:00,118.94,119.02,118.93,119.0,3358.0,112.2885,112.364,112.279,112.3451,3358.0
2022-05-27 12:05:00,119.02,119.02,118.87,118.98,9130.0,112.364,112.364,112.2224,112.3262,9130.0
2022-05-27 12:10:00,118.98,119.27,118.98,119.27,7794.0,112.3262,112.6,112.3262,112.6,7794.0
2022-05-27 12:15:00,119.27,119.27,119.09,119.09,4280.0,112.6,112.6,112.4301,112.4301,4280.0
2022-05-27 12:20:00,119.05,119.17,119.0,119.0,4720.0,112.3923,112.5056,112.3451,112.3451,4720.0
2022-05-27 12:25:00,119.02,119.05,118.95,118.96,7560.0,112.364,112.3923,112.2979,112.3073,7560.0
2022-05-27 12:30:00,119.01,119.28,119.0,119.22,12266.0,112.3545,112.6094,112.3451,112.5528,12266.0
2022-05-27 12:35:00,119.18,119.18,119.0,119.11,2574.0,112.515,112.515,112.3451,112.449,2574.0
2022-05-27 12:40:00,119.03,119.07,118.89,118.98,4654.0,112.3734,112.4112,112.2413,112.3262,4654.0
2022-05-27 12:45:00,118.96,119.07,118.91,118.94,8228.0,112.3073,112.4112,112.2601,112.2885,8228.0
2022-05-27 12:50:00,118.93,119.01,118.88,119.01,6587.0,112.279,112.3545,112.2318,112.3545,6587.0
2022-05-27 12:55:00,118.98,118.98,118.88,118.94,5664.0,112.3262,112.3262,112.2318,112.2885,5664.0
2022-05-27 13:00:00,118.92,118.93,118.87,118.88,4378.0,112.2696,112.279,112.2224,112.2318,4378.0
2022-05-27 13:05:00,118.88,118.99,118.85,118.98,10573.0,112.2318,112.3357,112.2035,112.3262,10573.0
2022-05-27 13:10:00,118.97,118.98,118.88,118.92,12790.0,112.3168,112.3262,112.2318,112.2696,12790.0
2022-05-27 13:15:00,118.97,118.97,118.86,118.91,4918.0,112.3168,112.3168,112.2129,112.2601,4918.0
2022-05-27 13:20:00,118.89,118.94,118.79,118.9,17858.0,112.2413,112.2885,112.1468,112.2507,17858.0
2022-05-27 13:25:00,118.91,118.98,118.85,118.93,8481.0,112.2601,112.3262,112.2035,112.279,8481.0
2022-05-27 13:30:00,118.91,118.98,118.91,118.95,6256.0,112.2601,112.3262,112.2601,112.2979,6256.0
2022-05-27 13:35:00,118.89,118.92,118.87,118.92,5043.0,112.2413,112.2696,112.2224,112.2696,5043.0
2022-05-27 13:40:00,118.89,118.93,118.83,118.93,6696.0,112.2413,112.279,112.1846,112.279,6696.0
2022-05-27 13:45:00,118.92,118.93,118.87,118.9,7303.0,112.2696,112.279,112.2224,112.2507,7303.0
2022-05-27 13:50:00,118.92,119.01,118.92,118.97,4762.0,112.2696,112.3545,112.2696,112.3168,4762.0
2022-05-27 13:55:00,118.98,119.02,118.92,119.02,11313.0,112.3262,112.364,112.2696,112.364,11313.0
2022-05-27 14:00:00,119.04,119.05,118.91,118.92,3813.0,112.3829,112.3923,112.2601,112.2696,3813.0
2022-05-27 14:05:00,118.92,119.04,118.88,119.04,6988.0,112.2696,112.3829,112.2318,112.3829,6988.0
2022-05-27 14:10:00,119.02,119.04,118.94,119.0,3007.0,112.364,112.3829,112.2885,112.3451,3007.0
2022-05-27 14:15:00,119.0,119.04,118.96,119.04,5135.0,112.3451,112.3829,112.3073,112.3829,5135.0
2022-05-27 14:20:00,119.05,119.12,119.04,119.12,5649.0,112.3923,112.4584,112.3829,112.4584,5649.0
2022-05-27 14:25:00,119.14,119.2,118.98,118.98,5294.0,112.4773,112.5339,112.3262,112.3262,5294.0
2022-05-27 14:30:00,119.03,119.13,119.0,119.1,6703.0,112.3734,112.4678,112.3451,112.4395,6703.0
2022-05-27 14:35:00,119.08,119.16,119.01,119.02,4376.0,112.4206,112.4962,112.3545,112.364,4376.0
2022-05-27 14:40:00,119.04,119.08,119.02,119.08,6860.0,112.3829,112.4206,112.364,112.4206,6860.0
2022-05-27 14:45:00,119.09,119.15,119.02,119.02,2918.0,112.4301,112.4867,112.364,112.364,2918.0
2022-05-27 14:50:00,119.04,119.07,118.95,119.07,7531.0,112.3829,112.4112,112.2979,112.4112,7531.0
2022-05-27 14:55:00,119.06,119.16,119.06,119.11,5234.0,112.4018,112.4962,112.4018,112.449,5234.0
2022-05-27 15:00:00,119.1,119.22,119.07,119.18,6852.0,112.4395,112.5528,112.4112,112.515,6852.0
2022-05-27 15:05:00,119.21,119.29,119.19,119.27,6599.0,112.5434,112.6189,112.5245,112.6,6599.0
2022-05-27 15:10:00,119.26,119.26,119.18,119.22,3266.0,112.5906,112.5906,112.515,112.5528,3266.0
2022-05-27 15:15:00,119.24,119.24,119.15,119.24,10346.0,112.5717,112.5717,112.4867,112.5717,10346.0
2022-05-27 15:20:00,119.24,119.36,119.2,119.36,5924.0,112.5717,112.685,112.5339,112.685,5924.0
2022-05-27 15:25:00,119.35,119.38,119.33,119.38,8690.0,112.6755,112.7039,112.6567,112.7039,8690.0
2022-05-27 15:30:00,119.37,119.57,119.36,119.48,10254.0,112.6944,112.8832,112.685,112.7983,10254.0
2022-05-27 15:35:00,119.46,119.46,119.3,119.35,9848.0,112.7794,112.7794,112.6283,112.6755,9848.0
2022-05-27 15:40:00,119.33,119.34,119.22,119.33,13390.0,112.6567,112.6661,112.5528,112.6567,13390.0
2022-05-27 15:45:00,119.35,119.35,119.13,119.27,24111.0,112.6755,112.6755,112.4678,112.6,24111.0
2022-05-27 15:50:00,119.3,119.45,119.05,119.24,45637.0,112.6283,112.7699,112.3923,112.5717,45637.0
2022-05-27 15:55:00,119.24,119.75,119.23,119.75,129429.0,112.5717,113.0532,112.5622,113.0532,129429.0
2022-05-31 09:30:00,118.56,119.64,118.32,118.53,45959.0,111.9297,112.9493,111.7031,111.9014,45959.0
2022-05-31 09:35:00,118.32,118.91,118.12,118.77,9528.0,111.7031,112.2601,111.5143,112.128,9528.0
2022-05-31 09:40:00,118.7,119.14,118.54,118.93,16683.0,112.0619,112.4773,111.9108,112.279,16683.0
2022-05-31 09:45:00,118.93,119.19,118.8,119.03,33620.0,112.279,112.5245,112.1563,112.3734,33620.0
2022-05-31 09:50:00,119.02,119.69,119.0,119.69,10966.0,112.364,112.9965,112.3451,112.9965,10966.0
2022-05-31 09:55:00,119.74,120.17,119.51,119.57,14229.0,113.0437,113.4497,112.8266,112.8832,14229.0
2022-05-31 10:00:00,119.53,119.87,119.43,119.58,13747.0,112.8455,113.1665,112.7511,112.8927,13747.0
2022-05-31 10:05:00,119.58,119.83,119.49,119.49,7901.0,112.8927,113.1287,112.8077,112.8077,7901.0
2022-05-31 10:10:00,119.41,119.83,119.41,119.71,3967.0,112.7322,113.1287,112.7322,113.0154,3967.0
2022-05-31 10:15:00,119.89,120.15,119.8,120.13,3546.0,113.1853,113.4308,113.1004,113.4119,3546.0
2022-05-31 10:20:00,120.28,120.44,120.11,120.12,5298.0,113.5535,113.7046,113.393,113.4025,5298.0
2022-05-31 10:25:00,120.08,120.16,119.87,119.87,4241.0,113.3647,113.4402,113.1665,113.1665,4241.0
2022-05-31 10:30:00,119.87,120.11,119.83,120.06,8463.0,113.1665,113.393,113.1287,113.3458,8463.0
2022-05-31 10:35:00,120.01,120.06,119.78,120.06,8779.0,113.2986,113.3458,113.0815,113.3458,8779.0
2022-05-31 10:40:00,120.06,120.42,120.06,120.31,8294.0,113.3458,113.6857,113.3458,113.5818,8294.0
2022-05-31 10:45:00,120.34,120.52,120.29,120.32,9746.0,113.6102,113.7801,113.563,113.5913,9746.0
2022-05-31 10:50:00,120.37,120.53,120.34,120.34,7660.0,113.6385,113.7895,113.6102,113.6102,7660.0
2022-05-31 10:55:00,120.37,120.61,120.32,120.56,8198.0,113.6385,113.8651,113.5913,113.8179,8198.0
2022-05-31 11:00:00,120.56,120.92,120.55,120.86,12359.0,113.8179,114.1577,113.8084,114.1011,12359.0
2022-05-31 11:05:00,120.86,120.86,120.5,120.51,7951.0,114.1011,114.1011,113.7612,113.7707,7951.0
2022-05-31 11:10:00,120.43,120.58,120.4,120.4,6178.0,113.6951,113.8367,113.6668,113.6668,6178.0
2022-05-31 11:15:00,120.39,120.52,120.35,120.46,6822.0,113.6574,113.7801,113.6196,113.7235,6822.0
2022-05-31 11:20:00,120.44,120.57,120.42,120.54,7040.0,113.7046,113.8273,113.6857,113.799,7040.0
2022-05-31 11:25:00,120.53,120.56,120.39,120.39,5942.0,113.7895,113.8179,113.6574,113.6574,5942.0
2022-05-31 11:30:00,120.29,120.38,120.21,120.29,3240.0,113.563,113.6479,113.4874,113.563,3240.0
2022-05-31 11:35:00,120.23,120.41,120.2,120.41,4218.0,113.5063,113.6763,113.478,113.6763,4218.0
2022-05-31 11:40:00,120.34,120.43,120.24,120.41,3343.0,113.6102,113.6951,113.5158,113.6763,3343.0
2022-05-31 11:45:00,120.4,120.49,120.37,120.46,3797.0,113.6668,113.7518,113.6385,113.7235,3797.0
2022-05-31 11:50:00,120.45,120.73,120.44,120.63,7630.0,113.714,113.9784,113.7046,113.884,7630.0
2022-05-31 11:55:00,120.68,120.94,120.63,120.9,9652.0,113.9312,114.1766,113.884,114.1389,9652.0
2022-05-31 12:00:00,120.93,121.15,120.86,121.04,16975.0,114.1672,114.3749,114.1011,114.271,16975.0
2022-05-31 12:05:00,121.07,121.12,120.98,120.98,8222.0,114.2993,114.3465,114.2144,114.2144,8222.0
2022-05-31 12:10:00,120.98,121.13,120.97,121.09,3998.0,114.2144,114.356,114.2049,114.3182,3998.0
2022-05-31 12:15:00,121.15,121.16,121.05,121.08,5416.0,114.3749,114.3843,114.2805,114.3088,5416.0
2022-05-31 12:20:00,121.14,121.14,120.96,121.02,6358.0,114.3654,114.3654,114.1955,114.2521,6358.0
2022-05-31 12:25:00,121.0,121.1,120.98,121.06,8813.0,114.2333,114.3277,114.2144,114.2899,8813.0
2022-05-31 12:30:00,121.07,121.09,120.98,121.03,10799.0,114.2993,114.3182,114.2144,114.2616,10799.0
2022-05-31 12:35:00,121.03,121.2,120.95,121.11,13747.0,114.2616,114.4221,114.1861,114.3371,13747.0
2022-05-31 12:40:00,121.17,121.2,121.11,121.14,4722.0,114.3938,114.4221,114.3371,114.3654,4722.0
2022-05-31 12:45:00,121.19,121.21,121.06,121.11,3998.0,114.4126,114.4315,114.2899,114.3371,3998.0
2022-05-31 12:50:00,121.06,121.08,120.99,121.0,4419.0,114.2899,114.3088,114.2238,114.2333,4419.0
2022-05-31 12:55:00,121.04,121.12,121.0,121.09,4265.0,114.271,114.3465,114.2333,114.3182,4265.0
2022-05-31 13:00:00,121.07,121.1,120.87,120.92,4976.0,114.2993,114.3277,114.1105,114.1577,4976.0
2022-05-31 13:05:00,120.95,121.2,120.94,121.13,3200.0,114.1861,114.4221,114.1766,114.356,3200.0
2022-05-31 13:10:00,121.15,121.19,121.03,121.19,3554.0,114.3749,114.4126,114.2616,114.4126,3554.0
2022-05-31 13:15:00,121.15,121.17,120.97,121.03,3483.0,114.3749,114.3938,114.2049,114.2616,3483.0
2022-05-31 13:20:00,121.0,121.0,120.89,120.98,2445.0,114.2333,114.2333,114.1294,114.2144,2445.0
2022-05-31 13:25:00,120.95,121.1,120.95,121.1,9324.0,114.1861,114.3277,114.1861,114.3277,9324.0
2022-05-31 13:30:00,121.09,121.33,121.08,121.32,3196.0,114.3182,114.5448,114.3088,114.5354,3196.0
2022-05-31 13:35:00,121.31,121.38,121.18,121.26,2805.0,114.5259,114.592,114.4032,114.4787,2805.0
2022-05-31 13:40:00,121.23,121.37,121.23,121.36,3240.0,114.4504,114.5826,114.4504,114.5731,3240.0
2022-05-31 13:45:00,121.36,121.41,121.32,121.34,2847.0,114.5731,114.6203,114.5354,114.5542,2847.0
2022-05-31 13:50:00,121.35,121.69,121.34,121.62,5859.0,114.5637,114.8847,114.5542,114.8186,5859.0
2022-05-31 13:55:00,121.67,121.74,121.62,121.71,3543.0,114.8658,114.9319,114.8186,114.9036,3543.0
2022-05-31 14:00:00,121.67,121.75,121.62,121.66,4177.0,114.8658,114.9413,114.8186,114.8563,4177.0
2022-05-31 14:05:00,121.63,121.67,121.5,121.67,3581.0,114.828,114.8658,114.7053,114.8658,3581.0
2022-05-31 14:10:00,121.69,121.98,121.66,121.97,7192.0,114.8847,115.1585,114.8563,115.149,7192.0
2022-05-31 14:15:00,121.94,122.05,121.94,122.0,5575.0,115.1207,115.2245,115.1207,115.1773,5575.0
2022-05-31 14:20:00,122.01,122.04,121.8,121.86,6293.0,115.1868,115.2151,114.9885,115.0452,6293.0
2022-05-31 14:25:00,121.83,121.84,121.73,121.77,4129.0,115.0168,115.0263,114.9224,114.9602,4129.0
2022-05-31 14:30:00,121.74,121.83,121.71,121.74,4281.0,114.9319,115.0168,114.9036,114.9319,4281.0
2022-05-31 14:35:00,121.76,121.83,121.72,121.8,3852.0,114.9508,115.0168,114.913,114.9885,3852.0
2022-05-31 14:40:00,121.79,121.79,121.43,121.44,2993.0,114.9791,114.9791,114.6392,114.6487,2993.0
2022-05-31 14:45:00,121.49,121.49,121.34,121.44,4774.0,114.6959,114.6959,114.5542,114.6487,4774.0
2022-05-31 14:50:00,121.48,121.57,121.42,121.48,4137.0,114.6864,114.7714,114.6298,114.6864,4137.0
2022-05-31 14:55:00,121.41,121.57,121.35,121.56,8492.0,114.6203,114.7714,114.5637,114.7619,8492.0
2022-05-31 15:00:00,121.54,121.61,121.37,121.55,6591.0,114.7431,114.8091,114.5826,114.7525,6591.0
2022-05-31 15:05:00,121.48,121.61,121.29,121.6,7112.0,114.6864,114.8091,114.507,114.7997,7112.0
2022-05-31 15:10:00,121.58,121.6,121.3,121.34,7798.0,114.7808,114.7997,114.5165,114.5542,7798.0
2022-05-31 15:15:00,121.35,121.54,121.25,121.26,8888.0,114.5637,114.7431,114.4693,114.4787,8888.0
2022-05-31 15:20:00,121.26,121.39,121.22,121.33,18616.0,114.4787,114.6014,114.441,114.5448,18616.0
2022-05-31 15:25:00,121.34,121.49,121.33,121.42,19154.0,114.5542,114.6959,114.5448,114.6298,19154.0
2022-05-31 15:30:00,121.43,121.58,121.43,121.52,14428.0,114.6392,114.7808,114.6392,114.7242,14428.0
2022-05-31 15:35:00,121.52,121.63,121.45,121.56,19045.0,114.7242,114.828,114.6581,114.7619,19045.0
2022-05-31 15:40:00,121.6,121.64,121.47,121.47,28807.0,114.7997,114.8375,114.677,114.677,28807.0
2022-05-31 15:45:00,121.45,121.62,121.44,121.47,32451.0,114.6581,114.8186,114.6487,114.677,32451.0
2022-05-31 15:50:00,121.5,121.75,121.42,121.43,57323.0,114.7053,114.9413,114.6298,114.6392,57323.0
2022-05-31 15:55:00,121.43,121.64,121.33,121.46,204381.0,114.6392,114.8375,114.5448,114.6675,204381.0
2022-06-01 09:30:00,121.91,122.0,120.47,120.51,31314.0,115.0924,115.1773,113.7329,113.7707,31314.0
2022-06-01 09:35:00,120.64,121.13,120.51,120.78,19464.0,113.8934,114.356,113.7707,114.0256,19464.0
2022-06-01 09:40:00,120.82,121.37,120.7,121.31,4332.0,114.0633,114.5826,113.95,114.5259,4332.0
2022-06-01 09:45:00,121.16,121.16,120.79,120.81,1651.0,114.3843,114.3843,114.035,114.0539,1651.0
2022-06-01 09:50:00,120.71,121.2,120.7,121.13,7494.0,113.9595,114.4221,113.95,114.356,7494.0
2022-06-01 09:55:00,121.17,121.18,120.69,120.82,3817.0,114.3938,114.4032,113.9406,114.0633,3817.0
2022-06-01 10:00:00,120.86,120.9,120.65,120.68,4435.0,114.1011,114.1389,113.9028,113.9312,4435.0
2022-06-01 10:05:00,120.61,120.66,120.41,120.47,8274.0,113.8651,113.9123,113.6763,113.7329,8274.0
2022-06-01 10:10:00,120.5,120.69,120.37,120.44,6255.0,113.7612,113.9406,113.6385,113.7046,6255.0
2022-06-01 10:15:00,120.33,120.48,120.12,120.44,11043.0,113.6007,113.7423,113.4025,113.7046,11043.0
2022-06-01 10:20:00,120.45,120.51,120.22,120.27,18018.0,113.714,113.7707,113.4969,113.5441,18018.0
2022-06-01 10:25:00,120.22,120.29,119.96,120.17,5388.0,113.4969,113.563,113.2514,113.4497,5388.0
2022-06-01 10:30:00,120.19,120.33,120.03,120.09,4881.0,113.4686,113.6007,113.3175,113.3741,4881.0
2022-06-01 10:35:00,120.09,120.15,120.02,120.03,4833.0,113.3741,113.4308,113.3081,113.3175,4833.0
2022-06-01 10:40:00,120.08,120.13,120.0,120.04,6699.0,113.3647,113.4119,113.2892,113.3269,6699.0
2022-06-01 10:45:00,119.99,120.12,119.93,120.12,9075.0,113.2797,113.4025,113.2231,113.4025,9075.0
2022-06-01 10:50:00,120.07,120.14,119.99,120.04,7022.0,113.3553,113.4214,113.2797,113.3269,7022.0
2022-06-01 10:55:00,120.0,120.24,120.0,120.14,6245.0,113.2892,113.5158,113.2892,113.4214,6245.0
2022-06-01 11:00:00,120.08,120.1,119.94,119.94,6894.0,113.3647,113.3836,113.2325,113.2325,6894.0
2022-06-01 11:05:00,119.95,120.05,119.9,119.92,5212.0,113.242,113.3364,113.1948,113.2137,5212.0
2022-06-01 11:10:00,119.88,120.1,119.88,120.09,8776.0,113.1759,113.3836,113.1759,113.3741,8776.0
2022-06-01 11:15:00,120.0,120.02,119.81,119.93,18629.0,113.2892,113.3081,113.1098,113.2231,18629.0
2022-06-01 11:20:00,119.95,119.95,119.53,119.53,3946.0,113.242,113.242,112.8455,112.8455,3946.0
2022-06-01 11:25:00,119.53,119.7,119.51,119.57,7404.0,112.8455,113.006,112.8266,112.8832,7404.0
2022-06-01 11:30:00,119.63,119.69,119.49,119.53,3757.0,112.9399,112.9965,112.8077,112.8455,3757.0
2022-06-01 11:35:00,119.55,119.69,119.49,119.65,14778.0,112.8643,112.9965,112.8077,112.9588,14778.0
2022-06-01 11:40:00,119.64,119.76,119.6,119.71,8979.0,112.9493,113.0626,112.9116,113.0154,8979.0
2022-06-01 11:45:00,119.65,119.75,119.64,119.65,7368.0,112.9588,113.0532,112.9493,112.9588,7368.0
2022-06-01 11:50:00,119.65,119.81,119.64,119.81,7725.0,112.9588,113.1098,112.9493,113.1098,7725.0
2022-06-01 11:55:00,119.81,119.91,119.74,119.75,6620.0,113.1098,113.2042,113.0437,113.0532,6620.0
2022-06-01 12:00:00,119.65,119.74,119.63,119.73,5757.0,112.9588,113.0437,112.9399,113.0343,5757.0
2022-06-01 12:05:00,119.73,119.89,119.67,119.8,7360.0,113.0343,113.1853,112.9776,113.1004,7360.0
2022-06-01 12:10:00,119.79,119.8,119.64,119.78,10847.0,113.0909,113.1004,112.9493,113.0815,10847.0
2022-06-01 12:15:00,119.79,119.86,119.67,119.86,17741.0,113.0909,113.157,112.9776,113.157,17741.0
2022-06-01 12:20:00,119.83,120.02,119.83,119.9,4062.0,113.1287,113.3081,113.1287,113.1948,4062.0
2022-06-01 12:25:00,119.86,119.92,119.82,119.9,8332.0,113.157,113.2137,113.1192,113.1948,8332.0
2022-06-01 12:30:00,119.9,119.96,119.86,119.93,8176.0,113.1948,113.2514,113.157,113.2231,8176.0
2022-06-01 12:35:00,119.94,119.99,119.86,119.98,4665.0,113.2325,113.2797,113.157,113.2703,4665.0
2022-06-01 12:40:00,120.0,120.02,119.88,119.92,2992.0,113.2892,113.3081,113.1759,113.2137,2992.0
2022-06-01 12:45:00,119.94,119.94,119.85,119.91,13794.0,113.2325,113.2325,113.1476,113.2042,13794.0
2022-06-01 12:50:00,119.9,119.9,119.72,119.82,3514.0,113.1948,113.1948,113.0248,113.1192,3514.0
2022-06-01 12:55:00,119.75,119.81,119.68,119.68,4819.0,113.0532,113.1098,112.9871,112.9871,4819.0
2022-06-01 13:00:00,119.72,119.78,119.71,119.71,3274.0,113.0248,113.0815,113.0154,113.0154,3274.0
2022-06-01 13:05:00,119.76,119.87,119.76,119.87,4453.0,113.0626,113.1665,113.0626,113.1665,4453.0
2022-06-01 13:10:00,119.83,119.83,119.73,119.76,2711.0,113.1287,113.1287,113.0343,113.0626,2711.0
2022-06-01 13:15:00,119.75,119.99,119.74,119.99,5739.0,113.0532,113.2797,113.0437,113.2797,5739.0
2022-06-01 13:20:00,119.94,119.96,119.88,119.91,4220.0,113.2325,113.2514,113.1759,113.2042,4220.0
2022-06-01 13:25:00,119.95,120.08,119.95,120.04,6034.0,113.242,113.3647,113.242,113.3269,6034.0
2022-06-01 13:30:00,120.0,120.1,119.94,120.1,7141.0,113.2892,113.3836,113.2325,113.3836,7141.0
2022-06-01 13:35:00,120.08,120.18,120.04,120.1,6283.0,113.3647,113.4591,113.3269,113.3836,6283.0
2022-06-01 13:40:00,120.05,120.05,119.86,119.9,6019.0,113.3364,113.3364,113.157,113.1948,6019.0
2022-06-01 13:45:00,119.87,119.92,119.74,119.76,5991.0,113.1665,113.2137,113.0437,113.0626,5991.0
2022-06-01 13:50:00,119.77,119.86,119.63,119.64,5172.0,113.072,113.157,112.9399,112.9493,5172.0
2022-06-01 13:55:00,119.64,119.83,119.63,119.65,6212.0,112.9493,113.1287,112.9399,112.9588,6212.0
2022-06-01 14:00:00,119.66,119.89,119.65,119.86,7359.0,112.9682,113.1853,112.9588,113.157,7359.0
2022-06-01 14:05:00,119.89,119.93,119.8,119.84,4210.0,113.1853,113.2231,113.1004,113.1381,4210.0
2022-06-01 14:10:00,119.87,119.91,119.75,119.87,7488.0,113.1665,113.2042,113.0532,113.1665,7488.0
2022-06-01 14:15:00,119.91,120.0,119.81,119.82,5950.0,113.2042,113.2892,113.1098,113.1192,5950.0
2022-06-01 14:20:00,119.82,120.25,119.78,120.25,7423.0,113.1192,113.5252,113.0815,113.5252,7423.0
2022-06-01 14:25:00,120.21,120.38,120.19,120.2,6896.0,113.4874,113.6479,113.4686,113.478,6896.0
2022-06-01 14:30:00,120.23,120.3,120.15,120.16,6954.0,113.5063,113.5724,113.4308,113.4402,6954.0
2022-06-01 14:35:00,120.17,120.17,119.93,119.93,4801.0,113.4497,113.4497,113.2231,113.2231,4801.0
2022-06-01 14:40:00,119.92,120.13,119.91,120.1,5105.0,113.2137,113.4119,113.2042,113.3836,5105.0
2022-06-01 14:45:00,120.12,120.12,119.95,120.09,5204.0,113.4025,113.4025,113.242,113.3741,5204.0
2022-06-01 14:50:00,120.03,120.07,119.86,119.88,4453.0,113.3175,113.3553,113.157,113.1759,4453.0
2022-06-01 14:55:00,119.91,119.96,119.64,119.7,9014.0,113.2042,113.2514,112.9493,113.006,9014.0
2022-06-01 15:00:00,119.73,119.75,119.61,119.71,10004.0,113.0343,113.0532,112.921,113.0154,10004.0
2022-06-01 15:05:00,119.69,119.8,119.67,119.77,8959.0,112.9965,113.1004,112.9776,113.072,8959.0
2022-06-01 15:10:00,119.73,119.86,119.72,119.85,9947.0,113.0343,113.157,113.0248,113.1476,9947.0
2022-06-01 15:15:00,119.83,119.91,119.75,119.82,18808.0,113.1287,113.2042,113.0532,113.1192,18808.0
2022-06-01 15:20:00,119.83,119.83,119.64,119.7,13077.0,113.1287,113.1287,112.9493,113.006,13077.0
2022-06-01 15:25:00,119.7,119.71,119.59,119.67,12283.0,113.006,113.0154,112.9021,112.9776,12283.0
2022-06-01 15:30:00,119.63,119.74,119.58,119.66,13442.0,112.9399,113.0437,112.8927,112.9682,13442.0
2022-06-01 15:35:00,119.62,119.97,119.56,119.97,20312.0,112.9304,113.2609,112.8738,113.2609,20312.0
2022-06-01 15:40:00,119.97,120.13,119.95,119.99,24693.0,113.2609,113.4119,113.242,113.2797,24693.0
2022-06-01 15:45:00,119.98,120.04,119.86,119.94,27070.0,113.2703,113.3269,113.157,113.2325,27070.0
2022-06-01 15:50:00,119.96,120.02,119.52,119.58,35922.0,113.2514,113.3081,112.836,112.8927,35922.0
2022-06-01 15:55:00,119.59,119.6,119.36,119.39,94356.0,112.9021,112.9116,112.685,112.7133,94356.0
2022-06-02 09:30:00,119.47,119.55,119.12,119.28,9340.0,112.7888,112.8643,112.4584,112.6094,9340.0
2022-06-02 09:35:00,119.39,119.58,119.37,119.4,3600.0,112.7133,112.8927,112.6944,112.7227,3600.0
2022-06-02 09:40:00,119.23,119.53,119.05,119.06,4441.0,112.5622,112.8455,112.3923,112.4018,4441.0
2022-06-02 09:45:00,119.01,119.38,119.01,119.23,6948.0,112.3545,112.7039,112.3545,112.5622,6948.0
2022-06-02 09:50:00,119.18,119.18,118.89,118.99,2295.0,112.515,112.515,112.2413,112.3357,2295.0
2022-06-02 09:55:00,119.03,119.04,118.76,118.91,2731.0,112.3734,112.3829,112.1185,112.2601,2731.0
2022-06-02 10:00:00,118.81,118.88,118.7,118.8,1420.0,112.1657,112.2318,112.0619,112.1563,1420.0
2022-06-02 10:05:00,118.77,118.86,118.69,118.86,1726.0,112.128,112.2129,112.0524,112.2129,1726.0
2022-06-02 10:10:00,118.91,119.38,118.91,119.3,5059.0,112.2601,112.7039,112.2601,112.6283,5059.0
2022-06-02 10:15:00,119.29,119.29,118.8,118.8,2358.0,112.6189,112.6189,112.1563,112.1563,2358.0
2022-06-02 10:20:00,118.81,118.81,118.35,118.35,9877.0,112.1657,112.1657,111.7315,111.7315,9877.0
2022-06-02 10:25:00,118.39,118.57,118.38,118.47,3409.0,111.7692,111.9392,111.7598,111.8447,3409.0
2022-06-02 10:30:00,118.51,118.55,118.37,118.47,12101.0,111.8825,111.9203,111.7503,111.8447,12101.0
2022-06-02 10:35:00,118.47,118.55,118.37,118.52,10013.0,111.8447,111.9203,111.7503,111.8919,10013.0
2022-06-02 10:40:00,118.52,118.57,118.36,118.4,3346.0,111.8919,111.9392,111.7409,111.7787,3346.0
2022-06-02 10:45:00,118.35,118.38,118.08,118.19,8091.0,111.7315,111.7598,111.4766,111.5804,8091.0
2022-06-02 10:50:00,118.22,118.61,118.16,118.54,19491.0,111.6087,111.9769,111.5521,111.9108,19491.0
2022-06-02 10:55:00,118.55,118.66,118.47,118.65,7457.0,111.9203,112.0241,111.8447,112.0147,7457.0
2022-06-02 11:00:00,118.6,118.78,118.51,118.78,4489.0,111.9675,112.1374,111.8825,112.1374,4489.0
2022-06-02 11:05:00,118.83,118.83,118.63,118.66,5081.0,112.1846,112.1846,111.9958,112.0241,5081.0
2022-06-02 11:10:00,118.67,118.98,118.67,118.93,11449.0,112.0336,112.3262,112.0336,112.279,11449.0
2022-06-02 11:15:00,118.9,119.05,118.87,119.0,5808.0,112.2507,112.3923,112.2224,112.3451,5808.0
2022-06-02 11:20:00,118.94,119.02,118.91,118.95,2102.0,112.2885,112.364,112.2601,112.2979,2102.0
2022-06-02 11:25:00,118.9,119.05,118.83,118.99,13688.0,112.2507,112.3923,112.1846,112.3357,13688.0
2022-06-02 11:30:00,118.96,119.1,118.87,119.1,15379.0,112.3073,112.4395,112.2224,112.4395,15379.0
2022-06-02 11:35:00,119.1,119.16,119.04,119.1,15201.0,112.4395,112.4962,112.3829,112.4395,15201.0
2022-06-02 11:40:00,119.11,119.35,119.11,119.35,11452.0,112.449,112.6755,112.449,112.6755,11452.0
2022-06-02 11:45:00,119.32,119.48,119.3,119.48,5276.0,112.6472,112.7983,112.6283,112.7983,5276.0
2022-06-02 11:50:00,119.49,119.49,119.34,119.43,3806.0,112.8077,112.8077,112.6661,112.7511,3806.0
2022-06-02 11:55:00,119.42,119.42,119.24,119.33,5513.0,112.7416,112.7416,112.5717,112.6567,5513.0
2022-06-02 12:00:00,119.34,119.43,119.26,119.43,2131.0,112.6661,112.7511,112.5906,112.7511,2131.0
2022-06-02 12:05:00,119.39,119.49,119.31,119.31,2787.0,112.7133,112.8077,112.6378,112.6378,2787.0
2022-06-02 12:10:00,119.35,119.37,119.28,119.34,2082.0,112.6755,112.6944,112.6094,112.6661,2082.0
2022-06-02 12:15:00,119.3,119.3,119.01,119.01,4230.0,112.6283,112.6283,112.3545,112.3545,4230.0
2022-06-02 12:20:00,119.03,119.29,119.02,119.28,4853.0,112.3734,112.6189,112.364,112.6094,4853.0
2022-06-02 12:25:00,119.3,119.32,119.27,119.32,2337.0,112.6283,112.6472,112.6,112.6472,2337.0
2022-06-02 12:30:00,119.34,119.49,119.31,119.43,2766.0,112.6661,112.8077,112.6378,112.7511,2766.0
2022-06-02 12:35:00,119.4,119.45,119.38,119.45,2945.0,112.7227,112.7699,112.7039,112.7699,2945.0
2022-06-02 12:40:00,119.46,119.49,119.21,119.22,3926.0,112.7794,112.8077,112.5434,112.5528,3926.0
2022-06-02 12:45:00,119.15,119.24,119.1,119.23,1492.0,112.4867,112.5717,112.4395,112.5622,1492.0
2022-06-02 12:50:00,119.26,119.31,119.25,119.27,2430.0,112.5906,112.6378,112.5811,112.6,2430.0
2022-06-02 12:55:00,119.28,119.28,119.2,119.21,3157.0,112.6094,112.6094,112.5339,112.5434,3157.0
2022-06-02 13:00:00,119.19,119.22,119.16,119.2,1348.0,112.5245,112.5528,112.4962,112.5339,1348.0
2022-06-02 13:05:00,119.23,119.27,119.15,119.24,2838.0,112.5622,112.6,112.4867,112.5717,2838.0
2022-06-02 13:10:00,119.23,119.31,119.14,119.2,6150.0,112.5622,112.6378,112.4773,112.5339,6150.0
2022-06-02 13:15:00,119.2,119.23,119.12,119.19,3734.0,112.5339,112.5622,112.4584,112.5245,3734.0
2022-06-02 13:20:00,119.16,119.24,119.14,119.21,2303.0,112.4962,112.5717,112.4773,112.5434,2303.0
2022-06-02 13:25:00,119.21,119.24,119.09,119.24,4657.0,112.5434,112.5717,112.4301,112.5717,4657.0
2022-06-02 13:30:00,119.21,119.38,119.18,119.32,2165.0,112.5434,112.7039,112.515,112.6472,2165.0
2022-06-02 13:35:00,119.36,119.39,119.28,119.32,3824.0,112.685,112.7133,112.6094,112.6472,3824.0
2022-06-02 13:40:00,119.29,119.4,119.28,119.37,5094.0,112.6189,112.7227,112.6094,112.6944,5094.0
2022-06-02 13:45:00,119.37,119.58,119.33,119.58,18731.0,112.6944,112.8927,112.6567,112.8927,18731.0
2022-06-02 13:50:00,119.58,119.62,119.51,119.59,4277.0,112.8927,112.9304,112.8266,112.9021,4277.0
2022-06-02 13:55:00,119.55,119.68,119.47,119.53,5780.0,112.8643,112.9871,112.7888,112.8455,5780.0
2022-06-02 14:00:00,119.55,119.74,119.49,119.73,2023.0,112.8643,113.0437,112.8077,113.0343,2023.0
2022-06-02 14:05:00,119.73,119.73,119.65,119.72,1692.0,113.0343,113.0343,112.9588,113.0248,1692.0
2022-06-02 14:10:00,119.67,119.74,119.65,119.74,3892.0,112.9776,113.0437,112.9588,113.0437,3892.0
2022-06-02 14:15:00,119.75,119.75,119.65,119.66,5119.0,113.0532,113.0532,112.9588,112.9682,5119.0
2022-06-02 14:20:00,119.66,119.7,119.61,119.61,1895.0,112.9682,113.006,112.921,112.921,1895.0
2022-06-02 14:25:00,119.59,119.68,119.58,119.66,3600.0,112.9021,112.9871,112.8927,112.9682,3600.0
2022-06-02 14:30:00,119.69,119.72,119.63,119.7,3119.0,112.9965,113.0248,112.9399,113.006,3119.0
2022-06-02 14:35:00,119.68,119.72,119.67,119.7,5176.0,112.9871,113.0248,112.9776,113.006,5176.0
2022-06-02 14:40:00,119.7,119.84,119.67,119.82,7501.0,113.006,113.1381,112.9776,113.1192,7501.0
2022-06-02 14:45:00,119.84,119.94,119.82,119.87,5025.0,113.1381,113.2325,113.1192,113.1665,5025.0
2022-06-02 14:50:00,119.89,119.93,119.83,119.84,2748.0,113.1853,113.2231,113.1287,113.1381,2748.0
2022-06-02 14:55:00,119.81,119.83,119.65,119.65,4254.0,113.1098,113.1287,112.9588,112.9588,4254.0
2022-06-02 15:00:00,119.63,119.86,119.63,119.84,4773.0,112.9399,113.157,112.9399,113.1381,4773.0
2022-06-02 15:05:00,119.87,119.93,119.85,119.87,6587.0,113.1665,113.2231,113.1476,113.1665,6587.0
2022-06-02 15:10:00,119.83,119.96,119.81,119.95,5381.0,113.1287,113.2514,113.1098,113.242,5381.0
2022-06-02 15:15:00,119.91,119.93,119.86,119.92,6008.0,113.2042,113.2231,113.157,113.2137,6008.0
2022-06-02 15:20:00,119.92,120.01,119.92,120.01,10070.0,113.2137,113.2986,113.2137,113.2986,10070.0
2022-06-02 15:25:00,120.01,120.08,119.78,119.87,9775.0,113.2986,113.3647,113.0815,113.1665,9775.0
2022-06-02 15:30:00,119.88,120.02,119.86,119.99,6134.0,113.1759,113.3081,113.157,113.2797,6134.0
2022-06-02 15:35:00,120.04,120.06,119.96,119.96,8942.0,113.3269,113.3458,113.2514,113.2514,8942.0
2022-06-02 15:40:00,119.95,120.04,119.92,120.04,8097.0,113.242,113.3269,113.2137,113.3269,8097.0
2022-06-02 15:45:00,120.02,120.04,119.89,119.96,19775.0,113.3081,113.3269,113.1853,113.2514,19775.0
2022-06-02 15:50:00,119.98,120.17,119.93,120.13,33551.0,113.2703,113.4497,113.2231,113.4119,33551.0
2022-06-02 15:55:00,120.08,120.33,120.08,120.31,82902.0,113.3647,113.6007,113.3647,113.5818,82902.0
2022-06-03 09:30:00,119.36,119.98,119.36,119.97,5885.0,112.685,113.2703,112.685,113.2609,5885.0
2022-06-03 09:35:00,119.97,119.97,119.54,119.64,600.0,113.2609,113.2609,112.8549,112.9493,600.0
2022-06-03 09:40:00,119.67,119.84,119.3,119.52,9297.0,112.9776,113.1381,112.6283,112.836,9297.0
2022-06-03 09:45:00,119.61,119.61,119.41,119.46,1856.0,112.921,112.921,112.7322,112.7794,1856.0
2022-06-03 09:50:00,119.58,119.71,119.35,119.66,7141.0,112.8927,113.0154,112.6755,112.9682,7141.0
2022-06-03 09:55:00,119.68,119.89,119.68,119.83,7270.0,112.9871,113.1853,112.9871,113.1287,7270.0
2022-06-03 10:00:00,119.88,119.88,119.64,119.69,3101.0,113.1759,113.1759,112.9493,112.9965,3101.0
2022-06-03 10:05:00,119.69,119.8,119.58,119.74,7073.0,112.9965,113.1004,112.8927,113.0437,7073.0
2022-06-03 10:10:00,119.64,119.64,119.48,119.54,2351.0,112.9493,112.9493,112.7983,112.8549,2351.0
2022-06-03 10:15:00,119.55,119.78,119.51,119.74,4408.0,112.8643,113.0815,112.8266,113.0437,4408.0
2022-06-03 10:20:00,119.59,119.72,119.55,119.64,2900.0,112.9021,113.0248,112.8643,112.9493,2900.0
2022-06-03 10:25:00,119.57,119.67,119.45,119.46,4256.0,112.8832,112.9776,112.7699,112.7794,4256.0
2022-06-03 10:30:00,119.49,119.53,119.38,119.48,5126.0,112.8077,112.8455,112.7039,112.7983,5126.0
2022-06-03 10:35:00,119.47,119.47,119.18,119.24,2452.0,112.7888,112.7888,112.515,112.5717,2452.0
2022-06-03 10:40:00,119.17,119.34,119.12,119.3,4551.0,112.5056,112.6661,112.4584,112.6283,4551.0
2022-06-03 10:45:00,119.31,119.46,119.26,119.4,5285.0,112.6378,112.7794,112.5906,112.7227,5285.0
2022-06-03 10:50:00,119.38,119.42,119.26,119.27,3941.0,112.7039,112.7416,112.5906,112.6,3941.0
2022-06-03 10:55:00,119.28,119.39,119.26,119.29,1902.0,112.6094,112.7133,112.5906,112.6189,1902.0
2022-06-03 11:00:00,119.36,119.4,119.21,119.27,4492.0,112.685,112.7227,112.5434,112.6,4492.0
2022-06-03 11:05:00,119.26,119.26,119.15,119.23,3041.0,112.5906,112.5906,112.4867,112.5622,3041.0
2022-06-03 11:10:00,119.21,119.25,119.14,119.21,5436.0,112.5434,112.5811,112.4773,112.5434,5436.0
2022-06-03 11:15:00,119.21,119.23,119.1,119.21,4739.0,112.5434,112.5622,112.4395,112.5434,4739.0
2022-06-03 11:20:00,119.23,119.32,119.23,119.26,1031.0,112.5622,112.6472,112.5622,112.5906,1031.0
2022-06-03 11:25:00,119.24,119.32,119.12,119.15,2366.0,112.5717,112.6472,112.4584,112.4867,2366.0
2022-06-03 11:30:00,119.15,119.15,119.03,119.14,2475.0,112.4867,112.4867,112.3734,112.4773,2475.0
2022-06-03 11:35:00,119.14,119.2,118.85,119.2,35853.0,112.4773,112.5339,112.2035,112.5339,35853.0
2022-06-03 11:40:00,119.23,119.3,119.2,119.24,2986.0,112.5622,112.6283,112.5339,112.5717,2986.0
2022-06-03 11:45:00,119.23,119.23,118.85,118.9,4073.0,112.5622,112.5622,112.2035,112.2507,4073.0
2022-06-03 11:50:00,118.85,118.85,118.59,118.59,10593.0,112.2035,112.2035,111.958,111.958,10593.0
2022-06-03 11:55:00,118.59,118.85,118.51,118.79,4705.0,111.958,112.2035,111.8825,112.1468,4705.0
2022-06-03 12:00:00,118.83,118.9,118.8,118.81,3732.0,112.1846,112.2507,112.1563,112.1657,3732.0
2022-06-03 12:05:00,118.8,118.8,118.69,118.7,3093.0,112.1563,112.1563,112.0524,112.0619,3093.0
2022-06-03 12:10:00,118.74,118.84,118.73,118.81,2998.0,112.0996,112.1941,112.0902,112.1657,2998.0
2022-06-03 12:15:00,118.85,118.86,118.64,118.64,4479.0,112.2035,112.2129,112.0052,112.0052,4479.0
2022-06-03 12:20:00,118.64,118.84,118.58,118.8,3062.0,112.0052,112.1941,111.9486,112.1563,3062.0
2022-06-03 12:25:00,118.81,118.83,118.67,118.77,2618.0,112.1657,112.1846,112.0336,112.128,2618.0
2022-06-03 12:30:00,118.79,118.86,118.78,118.85,4289.0,112.1468,112.2129,112.1374,112.2035,4289.0
2022-06-03 12:35:00,118.86,119.04,118.86,119.04,1866.0,112.2129,112.3829,112.2129,112.3829,1866.0
2022-06-03 12:40:00,119.05,119.07,118.93,118.93,1838.0,112.3923,112.4112,112.279,112.279,1838.0
2022-06-03 12:45:00,118.9,119.07,118.88,119.02,2897.0,112.2507,112.4112,112.2318,112.364,2897.0
2022-06-03 12:50:00,119.02,119.16,119.01,119.16,2495.0,112.364,112.4962,112.3545,112.4962,2495.0
2022-06-03 12:55:00,119.18,119.28,119.18,119.28,2142.0,112.515,112.6094,112.515,112.6094,2142.0
2022-06-03 13:00:00,119.29,119.36,119.2,119.31,4842.0,112.6189,112.685,112.5339,112.6378,4842.0
2022-06-03 13:05:00,119.32,119.41,119.23,119.24,4286.0,112.6472,112.7322,112.5622,112.5717,4286.0
2022-06-03 13:10:00,119.18,119.24,119.06,119.08,4958.0,112.515,112.5717,112.4018,112.4206,4958.0
2022-06-03 13:15:00,119.03,119.04,118.8,118.84,2594.0,112.3734,112.3829,112.1563,112.1941,2594.0
2022-06-03 13:20:00,118.81,118.9,118.74,118.9,4100.0,112.1657,112.2507,112.0996,112.2507,4100.0
2022-06-03 13:25:00,118.92,118.96,118.92,118.94,3783.0,112.2696,112.3073,112.2696,112.2885,3783.0
2022-06-03 13:30:00,118.93,118.93,118.79,118.93,7195.0,112.279,112.279,112.1468,112.279,7195.0
2022-06-03 13:35:00,118.92,118.92,118.78,118.78,3150.0,112.2696,112.2696,112.1374,112.1374,3150.0
2022-06-03 13:40:00,118.77,118.83,118.65,118.65,5352.0,112.128,112.1846,112.0147,112.0147,5352.0
2022-06-03 13:45:00,118.66,118.8,118.65,118.71,5552.0,112.0241,112.1563,112.0147,112.0713,5552.0
2022-06-03 13:50:00,118.69,118.75,118.65,118.72,3046.0,112.0524,112.1091,112.0147,112.0808,3046.0
2022-06-03 13:55:00,118.71,118.8,118.67,118.8,4528.0,112.0713,112.1563,112.0336,112.1563,4528.0
2022-06-03 14:00:00,118.73,118.77,118.62,118.71,4020.0,112.0902,112.128,111.9864,112.0713,4020.0
2022-06-03 14:05:00,118.69,118.83,118.66,118.81,7147.0,112.0524,112.1846,112.0241,112.1657,7147.0
2022-06-03 14:10:00,118.83,118.91,118.78,118.91,4202.0,112.1846,112.2601,112.1374,112.2601,4202.0
2022-06-03 14:15:00,118.89,118.92,118.8,118.92,4990.0,112.2413,112.2696,112.1563,112.2696,4990.0
2022-06-03 14:20:00,118.87,118.88,118.82,118.83,3841.0,112.2224,112.2318,112.1752,112.1846,3841.0
2022-06-03 14:25:00,118.87,119.08,118.84,119.08,4838.0,112.2224,112.4206,112.1941,112.4206,4838.0
2022-06-03 14:30:00,119.07,119.07,118.9,118.95,3078.0,112.4112,112.4112,112.2507,112.2979,3078.0
2022-06-03 14:35:00,118.95,118.95,118.81,118.82,2944.0,112.2979,112.2979,112.1657,112.1752,2944.0
2022-06-03 14:40:00,118.8,118.84,118.75,118.84,4024.0,112.1563,112.1941,112.1091,112.1941,4024.0
2022-06-03 14:45:00,118.84,118.94,118.79,118.92,3247.0,112.1941,112.2885,112.1468,112.2696,3247.0
2022-06-03 14:50:00,118.93,118.98,118.88,118.89,5777.0,112.279,112.3262,112.2318,112.2413,5777.0
2022-06-03 14:55:00,118.89,119.0,118.88,119.0,3053.0,112.2413,112.3451,112.2318,112.3451,3053.0
2022-06-03 15:00:00,119.01,119.05,118.91,119.0,6549.0,112.3545,112.3923,112.2601,112.3451,6549.0
2022-06-03 15:05:00,118.99,118.99,118.61,118.72,5953.0,112.3357,112.3357,111.9769,112.0808,5953.0
2022-06-03 15:10:00,118.71,118.72,118.57,118.61,4393.0,112.0713,112.0808,111.9392,111.9769,4393.0
2022-06-03 15:15:00,118.59,118.63,118.47,118.5,6236.0,111.958,111.9958,111.8447,111.8731,6236.0
2022-06-03 15:20:00,118.52,118.55,118.46,118.53,7464.0,111.8919,111.9203,111.8353,111.9014,7464.0
2022-06-03 15:25:00,118.53,118.64,118.52,118.64,11332.0,111.9014,112.0052,111.8919,112.0052,11332.0
2022-06-03 15:30:00,118.67,118.69,118.54,118.65,9095.0,112.0336,112.0524,111.9108,112.0147,9095.0
2022-06-03 15:35:00,118.66,118.69,118.47,118.63,14245.0,112.0241,112.0524,111.8447,111.9958,14245.0
2022-06-03 15:40:00,118.62,118.79,118.53,118.58,17120.0,111.9864,112.1468,111.9014,111.9486,17120.0
2022-06-03 15:45:00,118.61,118.61,118.46,118.47,22768.0,111.9769,111.9769,111.8353,111.8447,22768.0
2022-06-03 15:50:00,118.46,118.84,118.37,118.84,47519.0,111.8353,112.1941,111.7503,112.1941,47519.0
2022-06-03 15:55:00,118.84,118.9,118.53,118.62,80333.0,112.1941,112.2507,111.9014,111.9864,80333.0
2022-06-06 09:30:00,119.27,119.27,118.68,119.04,15616.0,112.6,112.6,112.043,112.3829,15616.0
2022-06-06 09:35:00,118.99,119.3,118.87,119.3,6105.0,112.3357,112.6283,112.2224,112.6283,6105.0
2022-06-06 09:40:00,119.68,119.74,119.34,119.37,4972.0,112.9871,113.0437,112.6661,112.6944,4972.0
2022-06-06 09:45:00,119.37,119.54,119.19,119.54,4082.0,112.6944,112.8549,112.5245,112.8549,4082.0
2022-06-06 09:50:00,119.62,119.76,119.57,119.73,1814.0,112.9304,113.0626,112.8832,113.0343,1814.0
2022-06-06 09:55:00,119.71,120.28,119.65,120.21,11088.0,113.0154,113.5535,112.9588,113.4874,11088.0
2022-06-06 10:00:00,120.17,120.41,119.99,120.38,9340.0,113.4497,113.6763,113.2797,113.6479,9340.0
2022-06-06 10:05:00,120.5,120.67,120.3,120.67,7334.0,113.7612,113.9217,113.5724,113.9217,7334.0
2022-06-06 10:10:00,120.61,120.63,120.14,120.14,3533.0,113.8651,113.884,113.4214,113.4214,3533.0
2022-06-06 10:15:00,120.06,120.26,119.97,120.13,5788.0,113.3458,113.5346,113.2609,113.4119,5788.0
2022-06-06 10:20:00,120.18,120.28,120.12,120.18,4800.0,113.4591,113.5535,113.4025,113.4591,4800.0
2022-06-06 10:25:00,120.21,120.32,120.17,120.17,5474.0,113.4874,113.5913,113.4497,113.4497,5474.0
2022-06-06 10:30:00,120.14,120.14,119.72,119.73,4643.0,113.4214,113.4214,113.0248,113.0343,4643.0
2022-06-06 10:35:00,119.76,119.85,119.6,119.66,8027.0,113.0626,113.1476,112.9116,112.9682,8027.0
2022-06-06 10:40:00,119.7,119.81,119.67,119.8,4038.0,113.006,113.1098,112.9776,113.1004,4038.0
2022-06-06 10:45:00,119.81,119.9,119.81,119.87,4016.0,113.1098,113.1948,113.1098,113.1665,4016.0
2022-06-06 10:50:00,119.9,120.0,119.88,119.9,6185.0,113.1948,113.2892,113.1759,113.1948,6185.0
2022-06-06 10:55:00,119.89,120.0,119.82,119.97,2609.0,113.1853,113.2892,113.1192,113.2609,2609.0
2022-06-06 11:00:00,119.97,120.12,119.96,120.07,10467.0,113.2609,113.4025,113.2514,113.3553,10467.0
2022-06-06 11:05:00,120.08,120.26,120.08,120.11,4293.0,113.3647,113.5346,113.3647,113.393,4293.0
2022-06-06 11:10:00,120.1,120.11,119.87,119.92,4328.0,113.3836,113.393,113.1665,113.2137,4328.0
2022-06-06 11:15:00,119.92,119.96,119.58,119.66,6389.0,113.2137,113.2514,112.8927,112.9682,6389.0
2022-06-06 11:20:00,119.6,119.64,119.43,119.48,5545.0,112.9116,112.9493,112.7511,112.7983,5545.0
2022-06-06 11:25:00,119.51,119.72,119.48,119.72,12014.0,112.8266,113.0248,112.7983,113.0248,12014.0
2022-06-06 11:30:00,119.72,119.72,119.57,119.57,4831.0,113.0248,113.0248,112.8832,112.8832,4831.0
2022-06-06 11:35:00,119.59,119.59,119.38,119.38,5371.0,112.9021,112.9021,112.7039,112.7039,5371.0
2022-06-06 11:40:00,119.41,119.55,119.4,119.53,3461.0,112.7322,112.8643,112.7227,112.8455,3461.0
2022-06-06 11:45:00,119.49,119.57,119.48,119.54,3570.0,112.8077,112.8832,112.7983,112.8549,3570.0
2022-06-06 11:50:00,119.52,119.62,119.5,119.62,3890.0,112.836,112.9304,112.8171,112.9304,3890.0
2022-06-06 11:55:00,119.61,119.69,119.57,119.67,3819.0,112.921,112.9965,112.8832,112.9776,3819.0
2022-06-06 12:00:00,119.59,119.6,119.47,119.54,5711.0,112.9021,112.9116,112.7888,112.8549,5711.0
2022-06-06 12:05:00,119.56,119.7,119.56,119.61,2932.0,112.8738,113.006,112.8738,112.921,2932.0
2022-06-06 12:10:00,119.61,119.61,119.43,119.48,3329.0,112.921,112.921,112.7511,112.7983,3329.0
2022-06-06 12:15:00,119.51,119.6,119.49,119.59,3381.0,112.8266,112.9116,112.8077,112.9021,3381.0
2022-06-06 12:20:00,119.6,119.63,119.54,119.58,5066.0,112.9116,112.9399,112.8549,112.8927,5066.0
2022-06-06 12:25:00,119.6,119.61,119.44,119.49,2710.0,112.9116,112.921,112.7605,112.8077,2710.0
2022-06-06 12:30:00,119.41,119.57,119.4,119.57,3285.0,112.7322,112.8832,112.7227,112.8832,3285.0
2022-06-06 12:35:00,119.57,119.6,119.49,119.6,3193.0,112.8832,112.9116,112.8077,112.9116,3193.0
2022-06-06 12:40:00,119.58,119.65,119.56,119.56,3345.0,112.8927,112.9588,112.8738,112.8738,3345.0
2022-06-06 12:45:00,119.58,119.67,119.54,119.54,3159.0,112.8927,112.9776,112.8549,112.8549,3159.0
2022-06-06 12:50:00,119.54,119.55,119.41,119.52,3310.0,112.8549,112.8643,112.7322,112.836,3310.0
2022-06-06 12:55:00,119.5,119.65,119.49,119.65,3651.0,112.8171,112.9588,112.8077,112.9588,3651.0
2022-06-06 13:00:00,119.62,119.62,119.46,119.46,2109.0,112.9304,112.9304,112.7794,112.7794,2109.0
2022-06-06 13:05:00,119.47,119.48,119.38,119.43,4798.0,112.7888,112.7983,112.7039,112.7511,4798.0
2022-06-06 13:10:00,119.42,119.42,119.26,119.3,1672.0,112.7416,112.7416,112.5906,112.6283,1672.0
2022-06-06 13:15:00,119.23,119.34,119.21,119.34,3826.0,112.5622,112.6661,112.5434,112.6661,3826.0
2022-06-06 13:20:00,119.3,119.41,119.29,119.36,2384.0,112.6283,112.7322,112.6189,112.685,2384.0
2022-06-06 13:25:00,119.39,119.41,119.34,119.38,1700.0,112.7133,112.7322,112.6661,112.7039,1700.0
2022-06-06 13:30:00,119.34,119.38,119.28,119.38,4240.0,112.6661,112.7039,112.6094,112.7039,4240.0
2022-06-06 13:35:00,119.36,119.5,119.35,119.43,1784.0,112.685,112.8171,112.6755,112.7511,1784.0
2022-06-06 13:40:00,119.42,119.52,119.4,119.48,4414.0,112.7416,112.836,112.7227,112.7983,4414.0
2022-06-06 13:45:00,119.51,119.51,119.39,119.44,3036.0,112.8266,112.8266,112.7133,112.7605,3036.0
2022-06-06 13:50:00,119.44,119.55,119.43,119.53,4309.0,112.7605,112.8643,112.7511,112.8455,4309.0
2022-06-06 13:55:00,119.55,119.56,119.51,119.55,3404.0,112.8643,112.8738,112.8266,112.8643,3404.0
2022-06-06 14:00:00,119.52,119.55,119.43,119.51,4645.0,112.836,112.8643,112.7511,112.8266,4645.0
2022-06-06 14:05:00,119.55,119.6,119.42,119.43,6635.0,112.8643,112.9116,112.7416,112.7511,6635.0
2022-06-06 14:10:00,119.41,119.45,119.26,119.29,3660.0,112.7322,112.7699,112.5906,112.6189,3660.0
2022-06-06 14:15:00,119.24,119.33,119.19,119.25,3703.0,112.5717,112.6567,112.5245,112.5811,3703.0
2022-06-06 14:20:00,119.25,119.25,119.03,119.06,2400.0,112.5811,112.5811,112.3734,112.4018,2400.0
2022-06-06 14:25:00,119.02,119.07,118.97,118.99,3677.0,112.364,112.4112,112.3168,112.3357,3677.0
2022-06-06 14:30:00,118.97,119.08,118.96,119.08,4037.0,112.3168,112.4206,112.3073,112.4206,4037.0
2022-06-06 14:35:00,119.06,119.11,119.04,119.04,3226.0,112.4018,112.449,112.3829,112.3829,3226.0
2022-06-06 14:40:00,119.09,119.17,119.07,119.17,2789.0,112.4301,112.5056,112.4112,112.5056,2789.0
2022-06-06 14:45:00,119.17,119.22,119.13,119.17,5418.0,112.5056,112.5528,112.4678,112.5056,5418.0
2022-06-06 14:50:00,119.16,119.23,118.97,119.19,2937.0,112.4962,112.5622,112.3168,112.5245,2937.0
2022-06-06 14:55:00,119.21,119.28,119.17,119.26,3404.0,112.5434,112.6094,112.5056,112.5906,3404.0
2022-06-06 15:00:00,119.24,119.34,119.21,119.26,3833.0,112.5717,112.6661,112.5434,112.5906,3833.0
2022-06-06 15:05:00,119.27,119.28,119.13,119.25,7210.0,112.6,112.6094,112.4678,112.5811,7210.0
2022-06-06 15:10:00,119.19,119.35,119.15,119.3,22075.0,112.5245,112.6755,112.4867,112.6283,22075.0
2022-06-06 15:15:00,119.32,119.42,119.27,119.31,11806.0,112.6472,112.7416,112.6,112.6378,11806.0
2022-06-06 15:20:00,119.29,119.41,119.24,119.38,6256.0,112.6189,112.7322,112.5717,112.7039,6256.0
2022-06-06 15:25:00,119.39,119.42,119.24,119.31,15945.0,112.7133,112.7416,112.5717,112.6378,15945.0
2022-06-06 15:30:00,119.28,119.3,119.17,119.17,8841.0,112.6094,112.6283,112.5056,112.5056,8841.0
2022-06-06 15:35:00,119.22,119.25,119.13,119.2,13063.0,112.5528,112.5811,112.4678,112.5339,13063.0
2022-06-06 15:40:00,119.18,119.34,119.12,119.32,10200.0,112.515,112.6661,112.4584,112.6472,10200.0
2022-06-06 15:45:00,119.34,119.38,119.2,119.38,13416.0,112.6661,112.7039,112.5339,112.7039,13416.0
2022-06-06 15:50:00,119.38,119.7,119.38,119.7,22225.0,112.7039,113.006,112.7039,113.006,22225.0
2022-06-06 15:55:00,119.67,119.72,119.35,119.37,78185.0,112.9776,113.0248,112.6755,112.6944,78185.0
2022-06-07 09:30:00,118.21,118.91,118.13,118.67,24986.0,111.5993,112.2601,111.5238,112.0336,24986.0
2022-06-07 09:35:00,118.67,119.07,118.6,118.61,7620.0,112.0336,112.4112,111.9675,111.9769,7620.0
2022-06-07 09:40:00,118.61,118.84,118.53,118.79,3654.0,111.9769,112.1941,111.9014,112.1468,3654.0
2022-06-07 09:45:00,118.69,119.09,118.66,118.86,5095.0,112.0524,112.4301,112.0241,112.2129,5095.0
2022-06-07 09:50:00,118.95,119.15,118.81,119.15,4891.0,112.2979,112.4867,112.1657,112.4867,4891.0
2022-06-07 09:55:00,119.11,119.11,118.67,118.68,5636.0,112.449,112.449,112.0336,112.043,5636.0
2022-06-07 10:00:00,118.58,118.68,118.49,118.63,5401.0,111.9486,112.043,111.8636,111.9958,5401.0
2022-06-07 10:05:00,118.64,118.71,118.46,118.47,7663.0,112.0052,112.0713,111.8353,111.8447,7663.0
2022-06-07 10:10:00,118.56,118.62,118.3,118.46,5271.0,111.9297,111.9864,111.6843,111.8353,5271.0
2022-06-07 10:15:00,118.52,118.52,118.39,118.51,3584.0,111.8919,111.8919,111.7692,111.8825,3584.0
2022-06-07 10:20:00,118.47,118.69,118.47,118.55,2568.0,111.8447,112.0524,111.8447,111.9203,2568.0
2022-06-07 10:25:00,118.53,118.92,118.52,118.9,5647.0,111.9014,112.2696,111.8919,112.2507,5647.0
2022-06-07 10:30:00,118.94,119.23,118.94,119.13,5508.0,112.2885,112.5622,112.2885,112.4678,5508.0
2022-06-07 10:35:00,119.1,119.39,119.09,119.31,925.0,112.4395,112.7133,112.4301,112.6378,925.0
2022-06-07 10:40:00,119.29,119.29,119.16,119.21,1910.0,112.6189,112.6189,112.4962,112.5434,1910.0
2022-06-07 10:45:00,119.19,119.39,119.18,119.39,5100.0,112.5245,112.7133,112.515,112.7133,5100.0
2022-06-07 10:50:00,119.33,119.56,119.33,119.56,3255.0,112.6567,112.8738,112.6567,112.8738,3255.0
2022-06-07 10:55:00,119.48,119.49,119.44,119.47,4172.0,112.7983,112.8077,112.7605,112.7888,4172.0
2022-06-07 11:00:00,119.51,119.56,119.4,119.41,7119.0,112.8266,112.8738,112.7227,112.7322,7119.0
2022-06-07 11:05:00,119.37,119.41,119.24,119.41,5591.0,112.6944,112.7322,112.5717,112.7322,5591.0
2022-06-07 11:10:00,119.4,119.51,119.37,119.51,3201.0,112.7227,112.8266,112.6944,112.8266,3201.0
2022-06-07 11:15:00,119.48,119.54,119.41,119.44,4721.0,112.7983,112.8549,112.7322,112.7605,4721.0
2022-06-07 11:20:00,119.47,119.47,119.27,119.27,4358.0,112.7888,112.7888,112.6,112.6,4358.0
2022-06-07 11:25:00,119.25,119.25,119.12,119.25,4620.0,112.5811,112.5811,112.4584,112.5811,4620.0
2022-06-07 11:30:00,119.19,119.34,119.19,119.28,1762.0,112.5245,112.6661,112.5245,112.6094,1762.0
2022-06-07 11:35:00,119.24,119.24,119.08,119.23,3286.0,112.5717,112.5717,112.4206,112.5622,3286.0
2022-06-07 11:40:00,119.21,119.24,119.18,119.21,2150.0,112.5434,112.5717,112.515,112.5434,2150.0
2022-06-07 11:45:00,119.19,119.25,119.1,119.1,5200.0,112.5245,112.5811,112.4395,112.4395,5200.0
2022-06-07 11:50:00,119.08,119.26,119.06,119.18,2438.0,112.4206,112.5906,112.4018,112.515,2438.0
2022-06-07 11:55:00,119.18,119.18,119.08,119.17,2414.0,112.515,112.515,112.4206,112.5056,2414.0
2022-06-07 12:00:00,119.2,119.28,119.16,119.22,2897.0,112.5339,112.6094,112.4962,112.5528,2897.0
2022-06-07 12:05:00,119.17,119.22,119.1,119.19,7715.0,112.5056,112.5528,112.4395,112.5245,7715.0
2022-06-07 12:10:00,119.17,119.17,118.99,119.05,2314.0,112.5056,112.5056,112.3357,112.3923,2314.0
2022-06-07 12:15:00,119.0,119.08,118.95,119.05,4409.0,112.3451,112.4206,112.2979,112.3923,4409.0
2022-06-07 12:20:00,119.06,119.08,119.0,119.04,2213.0,112.4018,112.4206,112.3451,112.3829,2213.0
2022-06-07 12:25:00,119.03,119.12,118.99,119.08,4019.0,112.3734,112.4584,112.3357,112.4206,4019.0
2022-06-07 12:30:00,119.04,119.12,119.0,119.1,7848.0,112.3829,112.4584,112.3451,112.4395,7848.0
2022-06-07 12:35:00,119.1,119.2,119.09,119.19,1685.0,112.4395,112.5339,112.4301,112.5245,1685.0
2022-06-07 12:40:00,119.22,119.27,119.2,119.22,2820.0,112.5528,112.6,112.5339,112.5528,2820.0
2022-06-07 12:45:00,119.24,119.35,119.23,119.35,2089.0,112.5717,112.6755,112.5622,112.6755,2089.0
2022-06-07 12:50:00,119.31,119.37,119.3,119.32,3172.0,112.6378,112.6944,112.6283,112.6472,3172.0
2022-06-07 12:55:00,119.29,119.34,119.25,119.25,3519.0,112.6189,112.6661,112.5811,112.5811,3519.0
2022-06-07 13:00:00,119.31,119.35,119.17,119.35,5359.0,112.6378,112.6755,112.5056,112.6755,5359.0
2022-06-07 13:05:00,119.33,119.41,119.32,119.41,1554.0,112.6567,112.7322,112.6472,112.7322,1554.0
2022-06-07 13:10:00,119.43,119.44,119.39,119.43,3985.0,112.7511,112.7605,112.7133,112.7511,3985.0
2022-06-07 13:15:00,119.45,119.53,119.42,119.48,4478.0,112.7699,112.8455,112.7416,112.7983,4478.0
2022-06-07 13:20:00,119.5,119.6,119.49,119.54,3901.0,112.8171,112.9116,112.8077,112.8549,3901.0
2022-06-07 13:25:00,119.55,119.62,119.55,119.58,3060.0,112.8643,112.9304,112.8643,112.8927,3060.0
2022-06-07 13:30:00,119.62,119.63,119.51,119.54,5027.0,112.9304,112.9399,112.8266,112.8549,5027.0
2022-06-07 13:35:00,119.55,119.59,119.43,119.43,3066.0,112.8643,112.9021,112.7511,112.7511,3066.0
2022-06-07 13:40:00,119.45,119.45,119.34,119.43,4588.0,112.7699,112.7699,112.6661,112.7511,4588.0
2022-06-07 13:45:00,119.42,119.5,119.39,119.5,9564.0,112.7416,112.8171,112.7133,112.8171,9564.0
2022-06-07 13:50:00,119.55,119.6,119.44,119.47,5404.0,112.8643,112.9116,112.7605,112.7888,5404.0
2022-06-07 13:55:00,119.48,119.49,119.4,119.47,2488.0,112.7983,112.8077,112.7227,112.7888,2488.0
2022-06-07 14:00:00,119.47,119.53,119.43,119.51,3472.0,112.7888,112.8455,112.7511,112.8266,3472.0
2022-06-07 14:05:00,119.48,119.66,119.48,119.66,6441.0,112.7983,112.9682,112.7983,112.9682,6441.0
2022-06-07 14:10:00,119.74,119.8,119.69,119.77,2584.0,113.0437,113.1004,112.9965,113.072,2584.0
2022-06-07 14:15:00,119.79,119.81,119.76,119.81,3777.0,113.0909,113.1098,113.0626,113.1098,3777.0
2022-06-07 14:20:00,119.77,119.81,119.72,119.74,4712.0,113.072,113.1098,113.0248,113.0437,4712.0
2022-06-07 14:25:00,119.73,119.74,119.66,119.74,3886.0,113.0343,113.0437,112.9682,113.0437,3886.0
2022-06-07 14:30:00,119.75,119.91,119.73,119.91,4671.0,113.0532,113.2042,113.0343,113.2042,4671.0
2022-06-07 14:35:00,119.92,119.93,119.84,119.91,4557.0,113.2137,113.2231,113.1381,113.2042,4557.0
2022-06-07 14:40:00,119.91,119.94,119.81,119.81,6269.0,113.2042,113.2325,113.1098,113.1098,6269.0
2022-06-07 14:45:00,119.84,119.87,119.71,119.71,4000.0,113.1381,113.1665,113.0154,113.0154,4000.0
2022-06-07 14:50:00,119.72,119.78,119.7,119.78,3795.0,113.0248,113.0815,113.006,113.0815,3795.0
2022-06-07 14:55:00,119.78,119.91,119.72,119.91,3958.0,113.0815,113.2042,113.0248,113.2042,3958.0
2022-06-07 15:00:00,119.87,119.97,119.85,119.95,5870.0,113.1665,113.2609,113.1476,113.242,5870.0
2022-06-07 15:05:00,119.95,119.95,119.81,119.89,5208.0,113.242,113.242,113.1098,113.1853,5208.0
2022-06-07 15:10:00,119.89,119.91,119.83,119.87,6021.0,113.1853,113.2042,113.1287,113.1665,6021.0
2022-06-07 15:15:00,119.88,119.95,119.85,119.95,10540.0,113.1759,113.242,113.1476,113.242,10540.0
2022-06-07 15:20:00,119.93,120.09,119.9,120.08,17851.0,113.2231,113.3741,113.1948,113.3647,17851.0
2022-06-07 15:25:00,120.04,120.07,120.0,120.03,4933.0,113.3269,113.3553,113.2892,113.3175,4933.0
2022-06-07 15:30:00,120.03,120.1,120.0,120.1,8187.0,113.3175,113.3836,113.2892,113.3836,8187.0
2022-06-07 15:35:00,120.09,120.21,120.07,120.16,9423.0,113.3741,113.4874,113.3553,113.4402,9423.0
2022-06-07 15:40:00,120.15,120.16,120.05,120.09,11780.0,113.4308,113.4402,113.3364,113.3741,11780.0
2022-06-07 15:45:00,120.09,120.22,120.09,120.21,17405.0,113.3741,113.4969,113.3741,113.4874,17405.0
2022-06-07 15:50:00,120.19,120.27,120.14,120.19,30789.0,113.4686,113.5441,113.4214,113.4686,30789.0
2022-06-07 15:55:00,120.2,120.28,120.1,120.25,57445.0,113.478,113.5535,113.3836,113.5252,57445.0
2022-06-08 09:30:00,119.73,120.01,119.24,120.01,12669.0,113.0343,113.2986,112.5717,113.2986,12669.0
2022-06-08 09:35:00,120.08,120.21,119.75,119.76,5501.0,113.3647,113.4874,113.0532,113.0626,5501.0
2022-06-08 09:40:00,119.68,120.12,119.66,120.12,7324.0,112.9871,113.4025,112.9682,113.4025,7324.0
2022-06-08 09:45:00,120.0,120.29,120.0,120.29,3500.0,113.2892,113.563,113.2892,113.563,3500.0
2022-06-08 09:50:00,120.38,120.6,120.17,120.36,9094.0,113.6479,113.8556,113.4497,113.629,9094.0
2022-06-08 09:55:00,120.35,120.35,120.05,120.23,9772.0,113.6196,113.6196,113.3364,113.5063,9772.0
2022-06-08 10:00:00,120.25,120.25,120.09,120.17,2520.0,113.5252,113.5252,113.3741,113.4497,2520.0
2022-06-08 10:05:00,120.16,120.24,120.05,120.05,1244.0,113.4402,113.5158,113.3364,113.3364,1244.0
2022-06-08 10:10:00,120.05,120.09,119.85,120.02,5846.0,113.3364,113.3741,113.1476,113.3081,5846.0
2022-06-08 10:15:00,119.99,120.01,119.9,120.0,1473.0,113.2797,113.2986,113.1948,113.2892,1473.0
2022-06-08 10:20:00,120.04,120.18,120.04,120.05,2193.0,113.3269,113.4591,113.3269,113.3364,2193.0
2022-06-08 10:25:00,119.89,119.95,119.84,119.91,6771.0,113.1853,113.242,113.1381,113.2042,6771.0
2022-06-08 10:30:00,119.93,119.93,119.65,119.78,2236.0,113.2231,113.2231,112.9588,113.0815,2236.0
2022-06-08 10:35:00,119.75,119.78,119.65,119.66,2555.0,113.0532,113.0815,112.9588,112.9682,2555.0
2022-06-08 10:40:00,119.69,119.7,119.57,119.62,1955.0,112.9965,113.006,112.8832,112.9304,1955.0
2022-06-08 10:45:00,119.62,119.76,119.62,119.65,6689.0,112.9304,113.0626,112.9304,112.9588,6689.0
2022-06-08 10:50:00,119.67,119.69,119.57,119.68,4058.0,112.9776,112.9965,112.8832,112.9871,4058.0
2022-06-08 10:55:00,119.61,119.62,119.43,119.55,2706.0,112.921,112.9304,112.7511,112.8643,2706.0
2022-06-08 11:00:00,119.56,119.6,119.5,119.58,2828.0,112.8738,112.9116,112.8171,112.8927,2828.0
2022-06-08 11:05:00,119.56,119.67,119.56,119.65,1736.0,112.8738,112.9776,112.8738,112.9588,1736.0
2022-06-08 11:10:00,119.66,119.73,119.66,119.73,1220.0,112.9682,113.0343,112.9682,113.0343,1220.0
2022-06-08 11:15:00,119.73,119.95,119.7,119.94,7038.0,113.0343,113.242,113.006,113.2325,7038.0
2022-06-08 11:20:00,119.94,120.05,119.93,120.05,8342.0,113.2325,113.3364,113.2231,113.3364,8342.0
2022-06-08 11:25:00,120.05,120.06,119.94,120.0,4000.0,113.3364,113.3458,113.2325,113.2892,4000.0
2022-06-08 11:30:00,120.0,120.04,119.92,119.98,3692.0,113.2892,113.3269,113.2137,113.2703,3692.0
2022-06-08 11:35:00,120.0,120.07,119.99,120.02,2685.0,113.2892,113.3553,113.2797,113.3081,2685.0
2022-06-08 11:40:00,120.07,120.07,119.99,119.99,1900.0,113.3553,113.3553,113.2797,113.2797,1900.0
2022-06-08 11:45:00,119.96,120.08,119.95,120.07,3400.0,113.2514,113.3647,113.242,113.3553,3400.0
2022-06-08 11:50:00,120.12,120.15,120.1,120.14,1960.0,113.4025,113.4308,113.3836,113.4214,1960.0
2022-06-08 11:55:00,120.15,120.2,120.09,120.15,3621.0,113.4308,113.478,113.3741,113.4308,3621.0
2022-06-08 12:00:00,120.07,120.3,120.07,120.27,3463.0,113.3553,113.5724,113.3553,113.5441,3463.0
2022-06-08 12:05:00,120.3,120.34,120.25,120.3,4973.0,113.5724,113.6102,113.5252,113.5724,4973.0
2022-06-08 12:10:00,120.34,120.35,120.29,120.29,1534.0,113.6102,113.6196,113.563,113.563,1534.0
2022-06-08 12:15:00,120.3,120.32,120.24,120.32,5012.0,113.5724,113.5913,113.5158,113.5913,5012.0
2022-06-08 12:20:00,120.29,120.32,120.16,120.19,9503.0,113.563,113.5913,113.4402,113.4686,9503.0
2022-06-08 12:25:00,120.21,120.27,120.18,120.21,8390.0,113.4874,113.5441,113.4591,113.4874,8390.0
2022-06-08 12:30:00,120.19,120.21,120.01,120.01,22403.0,113.4686,113.4874,113.2986,113.2986,22403.0
2022-06-08 12:35:00,120.02,120.12,119.97,120.0,6528.0,113.3081,113.4025,113.2609,113.2892,6528.0
2022-06-08 12:40:00,120.0,120.07,119.92,119.94,12775.0,113.2892,113.3553,113.2137,113.2325,12775.0
2022-06-08 12:45:00,119.97,120.07,119.89,120.0,9320.0,113.2609,113.3553,113.1853,113.2892,9320.0
2022-06-08 12:50:00,120.04,120.17,119.98,120.14,6159.0,113.3269,113.4497,113.2703,113.4214,6159.0
2022-06-08 12:55:00,120.12,120.19,120.04,120.08,3474.0,113.4025,113.4686,113.3269,113.3647,3474.0
2022-06-08 13:00:00,120.09,120.1,119.93,119.96,8803.0,113.3741,113.3836,113.2231,113.2514,8803.0
2022-06-08 13:05:00,119.98,120.03,119.95,120.02,3159.0,113.2703,113.3175,113.242,113.3081,3159.0
2022-06-08 13:10:00,119.99,120.07,119.89,119.9,3517.0,113.2797,113.3553,113.1853,113.1948,3517.0
2022-06-08 13:15:00,119.9,120.01,119.88,120.01,2882.0,113.1948,113.2986,113.1759,113.2986,2882.0
2022-06-08 13:20:00,120.0,120.0,119.95,119.98,1811.0,113.2892,113.2892,113.242,113.2703,1811.0
2022-06-08 13:25:00,119.98,120.13,119.93,120.04,8421.0,113.2703,113.4119,113.2231,113.3269,8421.0
2022-06-08 13:30:00,120.01,120.02,119.83,119.84,3089.0,113.2986,113.3081,113.1287,113.1381,3089.0
2022-06-08 13:35:00,119.87,120.0,119.83,119.97,16285.0,113.1665,113.2892,113.1287,113.2609,16285.0
2022-06-08 13:40:00,119.97,120.22,119.93,120.22,4748.0,113.2609,113.4969,113.2231,113.4969,4748.0
2022-06-08 13:45:00,120.18,120.18,120.12,120.15,2593.0,113.4591,113.4591,113.4025,113.4308,2593.0
2022-06-08 13:50:00,120.17,120.18,120.04,120.05,4323.0,113.4497,113.4591,113.3269,113.3364,4323.0
2022-06-08 13:55:00,120.04,120.15,120.01,120.03,5576.0,113.3269,113.4308,113.2986,113.3175,5576.0
2022-06-08 14:00:00,120.04,120.04,119.95,119.95,2913.0,113.3269,113.3269,113.242,113.242,2913.0
2022-06-08 14:05:00,119.94,120.08,119.93,120.03,7826.0,113.2325,113.3647,113.2231,113.3175,7826.0
2022-06-08 14:10:00,120.06,120.11,120.04,120.09,2837.0,113.3458,113.393,113.3269,113.3741,2837.0
2022-06-08 14:15:00,120.12,120.22,120.07,120.22,5160.0,113.4025,113.4969,113.3553,113.4969,5160.0
2022-06-08 14:20:00,120.23,120.25,120.18,120.25,6358.0,113.5063,113.5252,113.4591,113.5252,6358.0
2022-06-08 14:25:00,120.21,120.27,120.14,120.22,8233.0,113.4874,113.5441,113.4214,113.4969,8233.0
2022-06-08 14:30:00,120.19,120.28,120.18,120.23,7836.0,113.4686,113.5535,113.4591,113.5063,7836.0
2022-06-08 14:35:00,120.2,120.29,120.2,120.28,8806.0,113.478,113.563,113.478,113.5535,8806.0
2022-06-08 14:40:00,120.3,120.39,120.28,120.37,4503.0,113.5724,113.6574,113.5535,113.6385,4503.0
2022-06-08 14:45:00,120.35,120.5,120.35,120.42,5203.0,113.6196,113.7612,113.6196,113.6857,5203.0
2022-06-08 14:50:00,120.42,120.47,120.35,120.41,6275.0,113.6857,113.7329,113.6196,113.6763,6275.0
2022-06-08 14:55:00,120.41,120.54,120.4,120.51,8459.0,113.6763,113.799,113.6668,113.7707,8459.0
2022-06-08 15:00:00,120.5,120.52,120.35,120.36,8902.0,113.7612,113.7801,113.6196,113.629,8902.0
2022-06-08 15:05:00,120.35,120.46,120.34,120.42,9339.0,113.6196,113.7235,113.6102,113.6857,9339.0
2022-06-08 15:10:00,120.43,120.61,120.39,120.55,4844.0,113.6951,113.8651,113.6574,113.8084,4844.0
2022-06-08 15:15:00,120.61,120.65,120.52,120.55,8207.0,113.8651,113.9028,113.7801,113.8084,8207.0
2022-06-08 15:20:00,120.54,120.66,120.54,120.66,6971.0,113.799,113.9123,113.799,113.9123,6971.0
2022-06-08 15:25:00,120.66,120.75,120.65,120.75,10815.0,113.9123,113.9972,113.9028,113.9972,10815.0
2022-06-08 15:30:00,120.76,120.88,120.73,120.8,15817.0,114.0067,114.12,113.9784,114.0444,15817.0
2022-06-08 15:35:00,120.78,120.84,120.73,120.76,12575.0,114.0256,114.0822,113.9784,114.0067,12575.0
2022-06-08 15:40:00,120.75,120.82,120.66,120.75,21583.0,113.9972,114.0633,113.9123,113.9972,21583.0
2022-06-08 15:45:00,120.75,120.77,120.63,120.64,27369.0,113.9972,114.0161,113.884,113.8934,27369.0
2022-06-08 15:50:00,120.62,121.0,120.45,120.47,48133.0,113.8745,114.2333,113.714,113.7329,48133.0
2022-06-08 15:55:00,120.49,120.68,120.49,120.55,116753.0,113.7518,113.9312,113.7518,113.8084,116753.0
2022-06-09 09:30:00,119.76,119.76,119.03,119.5,12007.0,113.0626,113.0626,112.3734,112.8171,12007.0
2022-06-09 09:35:00,119.49,119.49,119.2,119.22,15377.0,112.8077,112.8077,112.5339,112.5528,15377.0
2022-06-09 09:40:00,119.3,119.42,119.1,119.26,13249.0,112.6283,112.7416,112.4395,112.5906,13249.0
2022-06-09 09:45:00,119.15,119.36,119.14,119.24,3399.0,112.4867,112.685,112.4773,112.5717,3399.0
2022-06-09 09:50:00,119.32,119.49,119.17,119.43,5329.0,112.6472,112.8077,112.5056,112.7511,5329.0
2022-06-09 09:55:00,119.38,119.5,119.33,119.48,4255.0,112.7039,112.8171,112.6567,112.7983,4255.0
2022-06-09 10:00:00,119.52,119.64,119.42,119.42,4357.0,112.836,112.9493,112.7416,112.7416,4357.0
2022-06-09 10:05:00,119.42,119.43,119.25,119.25,2828.0,112.7416,112.7511,112.5811,112.5811,2828.0
2022-06-09 10:10:00,119.21,119.33,119.08,119.15,4349.0,112.5434,112.6567,112.4206,112.4867,4349.0
2022-06-09 10:15:00,119.27,119.29,119.15,119.15,2607.0,112.6,112.6189,112.4867,112.4867,2607.0
2022-06-09 10:20:00,119.18,119.25,119.1,119.19,3948.0,112.515,112.5811,112.4395,112.5245,3948.0
2022-06-09 10:25:00,119.17,119.17,118.85,118.86,2462.0,112.5056,112.5056,112.2035,112.2129,2462.0
2022-06-09 10:30:00,118.96,119.11,118.96,119.02,2160.0,112.3073,112.449,112.3073,112.364,2160.0
2022-06-09 10:35:00,118.97,119.04,118.79,118.87,7573.0,112.3168,112.3829,112.1468,112.2224,7573.0
2022-06-09 10:40:00,118.76,118.76,118.54,118.63,10437.0,112.1185,112.1185,111.9108,111.9958,10437.0
2022-06-09 10:45:00,118.64,118.64,118.4,118.46,6926.0,112.0052,112.0052,111.7787,111.8353,6926.0
2022-06-09 10:50:00,118.41,118.47,118.31,118.45,5389.0,111.7881,111.8447,111.6937,111.8259,5389.0
2022-06-09 10:55:00,118.31,118.41,118.27,118.38,5145.0,111.6937,111.7881,111.6559,111.7598,5145.0
2022-06-09 11:00:00,118.38,118.42,118.06,118.06,6202.0,111.7598,111.7975,111.4577,111.4577,6202.0
2022-06-09 11:05:00,118.06,118.11,117.93,118.09,10905.0,111.4577,111.5049,111.3349,111.486,10905.0
2022-06-09 11:10:00,118.12,118.26,118.11,118.19,2811.0,111.5143,111.6465,111.5049,111.5804,2811.0
2022-06-09 11:15:00,118.22,118.36,118.08,118.36,9640.0,111.6087,111.7409,111.4766,111.7409,9640.0
2022-06-09 11:20:00,118.38,118.49,118.35,118.47,3418.0,111.7598,111.8636,111.7315,111.8447,3418.0
2022-06-09 11:25:00,118.49,118.57,118.38,118.4,2229.0,111.8636,111.9392,111.7598,111.7787,2229.0
2022-06-09 11:30:00,118.42,118.49,118.32,118.39,4790.0,111.7975,111.8636,111.7031,111.7692,4790.0
2022-06-09 11:35:00,118.32,118.49,118.31,118.44,3252.0,111.7031,111.8636,111.6937,111.8164,3252.0
2022-06-09 11:40:00,118.51,118.71,118.48,118.71,3048.0,111.8825,112.0713,111.8542,112.0713,3048.0
2022-06-09 11:45:00,118.71,118.74,118.55,118.57,3996.0,112.0713,112.0996,111.9203,111.9392,3996.0
2022-06-09 11:50:00,118.54,118.68,118.53,118.68,4857.0,111.9108,112.043,111.9014,112.043,4857.0
2022-06-09 11:55:00,118.67,118.77,118.65,118.77,3217.0,112.0336,112.128,112.0147,112.128,3217.0
2022-06-09 12:00:00,118.7,118.75,118.68,118.72,2663.0,112.0619,112.1091,112.043,112.0808,2663.0
2022-06-09 12:05:00,118.69,118.7,118.62,118.69,3242.0,112.0524,112.0619,111.9864,112.0524,3242.0
2022-06-09 12:10:00,118.65,118.65,118.53,118.57,2698.0,112.0147,112.0147,111.9014,111.9392,2698.0
2022-06-09 12:15:00,118.58,118.75,118.56,118.75,3411.0,111.9486,112.1091,111.9297,112.1091,3411.0
2022-06-09 12:20:00,118.8,118.86,118.77,118.84,4123.0,112.1563,112.2129,112.128,112.1941,4123.0
2022-06-09 12:25:00,118.81,119.01,118.81,118.98,4234.0,112.1657,112.3545,112.1657,112.3262,4234.0
2022-06-09 12:30:00,119.03,119.06,118.97,119.03,2979.0,112.3734,112.4018,112.3168,112.3734,2979.0
2022-06-09 12:35:00,119.0,119.16,119.0,119.16,3747.0,112.3451,112.4962,112.3451,112.4962,3747.0
2022-06-09 12:40:00,119.15,119.21,119.05,119.15,4202.0,112.4867,112.5434,112.3923,112.4867,4202.0
2022-06-09 12:45:00,119.12,119.14,118.99,119.14,2134.0,112.4584,112.4773,112.3357,112.4773,2134.0
2022-06-09 12:50:00,119.14,119.17,119.09,119.13,3897.0,112.4773,112.5056,112.4301,112.4678,3897.0
2022-06-09 12:55:00,119.14,119.33,119.08,119.33,3580.0,112.4773,112.6567,112.4206,112.6567,3580.0
2022-06-09 13:00:00,119.31,119.43,119.29,119.38,2825.0,112.6378,112.7511,112.6189,112.7039,2825.0
2022-06-09 13:05:00,119.35,119.44,119.28,119.36,2481.0,112.6755,112.7605,112.6094,112.685,2481.0
2022-06-09 13:10:00,119.38,119.41,119.31,119.34,2887.0,112.7039,112.7322,112.6378,112.6661,2887.0
2022-06-09 13:15:00,119.33,119.38,119.32,119.35,1655.0,112.6567,112.7039,112.6472,112.6755,1655.0
2022-06-09 13:20:00,119.3,119.35,119.2,119.26,2617.0,112.6283,112.6755,112.5339,112.5906,2617.0
2022-06-09 13:25:00,119.18,119.22,119.11,119.11,1616.0,112.515,112.5528,112.449,112.449,1616.0
2022-06-09 13:30:00,119.06,119.13,119.04,119.11,3578.0,112.4018,112.4678,112.3829,112.449,3578.0
2022-06-09 13:35:00,119.09,119.16,119.04,119.15,6601.0,112.4301,112.4962,112.3829,112.4867,6601.0
2022-06-09 13:40:00,119.13,119.14,119.03,119.07,3442.0,112.4678,112.4773,112.3734,112.4112,3442.0
2022-06-09 13:45:00,119.04,119.18,119.0,119.12,9402.0,112.3829,112.515,112.3451,112.4584,9402.0
2022-06-09 13:50:00,119.12,119.22,119.12,119.18,5043.0,112.4584,112.5528,112.4584,112.515,5043.0
2022-06-09 13:55:00,119.18,119.3,119.18,119.26,7870.0,112.515,112.6283,112.515,112.5906,7870.0
2022-06-09 14:00:00,119.24,119.3,119.18,119.19,3013.0,112.5717,112.6283,112.515,112.5245,3013.0
2022-06-09 14:05:00,119.21,119.24,119.15,119.18,4323.0,112.5434,112.5717,112.4867,112.515,4323.0
2022-06-09 14:10:00,119.17,119.2,119.09,119.18,5327.0,112.5056,112.5339,112.4301,112.515,5327.0
2022-06-09 14:15:00,119.21,119.21,119.05,119.11,2785.0,112.5434,112.5434,112.3923,112.449,2785.0
2022-06-09 14:20:00,119.09,119.15,119.01,119.06,4550.0,112.4301,112.4867,112.3545,112.4018,4550.0
2022-06-09 14:25:00,119.02,119.07,119.01,119.02,2000.0,112.364,112.4112,112.3545,112.364,2000.0
2022-06-09 14:30:00,118.99,119.01,118.94,118.94,3148.0,112.3357,112.3545,112.2885,112.2885,3148.0
2022-06-09 14:35:00,118.92,118.97,118.9,118.92,4563.0,112.2696,112.3168,112.2507,112.2696,4563.0
2022-06-09 14:40:00,118.88,118.92,118.8,118.84,2860.0,112.2318,112.2696,112.1563,112.1941,2860.0
2022-06-09 14:45:00,118.83,118.88,118.82,118.85,4646.0,112.1846,112.2318,112.1752,112.2035,4646.0
2022-06-09 14:50:00,118.86,118.88,118.81,118.86,6044.0,112.2129,112.2318,112.1657,112.2129,6044.0
2022-06-09 14:55:00,118.87,118.87,118.58,118.58,3471.0,112.2224,112.2224,111.9486,111.9486,3471.0
2022-06-09 15:00:00,118.57,118.57,118.27,118.3,6165.0,111.9392,111.9392,111.6559,111.6843,6165.0
2022-06-09 15:05:00,118.32,118.34,118.21,118.23,4011.0,111.7031,111.722,111.5993,111.6182,4011.0
2022-06-09 15:10:00,118.19,118.24,118.14,118.22,11458.0,111.5804,111.6276,111.5332,111.6087,11458.0
2022-06-09 15:15:00,118.16,118.29,118.16,118.29,11115.0,111.5521,111.6748,111.5521,111.6748,11115.0
2022-06-09 15:20:00,118.26,118.32,118.19,118.31,3453.0,111.6465,111.7031,111.5804,111.6937,3453.0
2022-06-09 15:25:00,118.28,118.32,118.14,118.18,9246.0,111.6654,111.7031,111.5332,111.571,9246.0
2022-06-09 15:30:00,118.17,118.26,118.11,118.21,7986.0,111.5615,111.6465,111.5049,111.5993,7986.0
2022-06-09 15:35:00,118.2,118.28,118.08,118.08,14831.0,111.5898,111.6654,111.4766,111.4766,14831.0
2022-06-09 15:40:00,118.07,118.09,117.85,117.89,15829.0,111.4671,111.486,111.2594,111.2972,15829.0
2022-06-09 15:45:00,117.89,117.9,117.53,117.6,31015.0,111.2972,111.3066,110.9573,111.0234,31015.0
2022-06-09 15:50:00,117.53,117.68,117.42,117.58,38271.0,110.9573,111.0989,110.8535,111.0045,38271.0
2022-06-09 15:55:00,117.59,117.62,117.23,117.34,78771.0,111.014,111.0423,110.6741,110.7779,78771.0
2022-06-10 09:30:00,115.31,116.45,115.2,115.69,37312.0,108.8615,109.9377,108.7576,109.2202,37312.0
2022-06-10 09:35:00,115.51,115.74,115.32,115.6,3808.0,109.0503,109.2674,108.8709,109.1352,3808.0
2022-06-10 09:40:00,115.56,115.56,115.08,115.3,4112.0,109.0975,109.0975,108.6443,108.852,4112.0
2022-06-10 09:45:00,115.36,115.4,115.0,115.09,5363.0,108.9087,108.9464,108.5688,108.6538,5363.0
2022-06-10 09:50:00,115.09,115.25,114.99,115.22,6298.0,108.6538,108.8048,108.5594,108.7765,6298.0
2022-06-10 09:55:00,115.25,115.57,115.2,115.25,10002.0,108.8048,109.1069,108.7576,108.8048,10002.0
2022-06-10 10:00:00,115.25,115.31,114.89,114.91,5858.0,108.8048,108.8615,108.465,108.4838,5858.0
2022-06-10 10:05:00,114.84,114.91,114.71,114.85,14208.0,108.4177,108.4838,108.295,108.4272,14208.0
2022-06-10 10:10:00,114.82,114.95,114.8,114.87,7167.0,108.3989,108.5216,108.38,108.4461,7167.0
2022-06-10 10:15:00,114.85,114.89,114.46,114.54,6811.0,108.4272,108.465,108.059,108.1345,6811.0
2022-06-10 10:20:00,114.5,114.62,114.45,114.56,2831.0,108.0968,108.2101,108.0496,108.1534,2831.0
2022-06-10 10:25:00,114.51,114.7,114.51,114.63,6555.0,108.1062,108.2856,108.1062,108.2195,6555.0
2022-06-10 10:30:00,114.64,114.91,114.64,114.91,7981.0,108.2289,108.4838,108.2289,108.4838,7981.0
2022-06-10 10:35:00,114.84,115.09,114.79,114.79,9942.0,108.4177,108.6538,108.3705,108.3705,9942.0
2022-06-10 10:40:00,114.76,114.86,114.65,114.85,4033.0,108.3422,108.4366,108.2384,108.4272,4033.0
2022-06-10 10:45:00,114.8,115.01,114.77,114.97,16492.0,108.38,108.5782,108.3517,108.5405,16492.0
2022-06-10 10:50:00,114.99,115.1,114.99,115.09,1804.0,108.5594,108.6632,108.5594,108.6538,1804.0
2022-06-10 10:55:00,115.12,115.14,114.81,114.81,8354.0,108.6821,108.701,108.3894,108.3894,8354.0
2022-06-10 11:00:00,114.72,114.77,114.57,114.61,2910.0,108.3045,108.3517,108.1628,108.2006,2910.0
2022-06-10 11:05:00,114.54,114.55,114.4,114.48,2219.0,108.1345,108.144,108.0024,108.0779,2219.0
2022-06-10 11:10:00,114.47,114.5,114.36,114.37,3166.0,108.0684,108.0968,107.9646,107.974,3166.0
2022-06-10 11:15:00,114.41,114.53,114.39,114.53,4219.0,108.0118,108.1251,107.9929,108.1251,4219.0
2022-06-10 11:20:00,114.58,114.69,114.51,114.52,5752.0,108.1723,108.2761,108.1062,108.1156,5752.0
2022-06-10 11:25:00,114.51,114.52,114.39,114.43,3183.0,108.1062,108.1156,107.9929,108.0307,3183.0
2022-06-10 11:30:00,114.45,114.45,114.35,114.35,2016.0,108.0496,108.0496,107.9552,107.9552,2016.0
2022-06-10 11:35:00,114.39,114.4,114.28,114.28,3569.0,107.9929,108.0024,107.8891,107.8891,3569.0
2022-06-10 11:40:00,114.24,114.45,114.23,114.45,4907.0,107.8513,108.0496,107.8419,108.0496,4907.0
2022-06-10 11:45:00,114.45,114.6,114.45,114.5,4775.0,108.0496,108.1912,108.0496,108.0968,4775.0
2022-06-10 11:50:00,114.49,114.56,114.43,114.54,3229.0,108.0873,108.1534,108.0307,108.1345,3229.0
2022-06-10 11:55:00,114.46,114.61,114.42,114.61,2605.0,108.059,108.2006,108.0212,108.2006,2605.0
2022-06-10 12:00:00,114.62,114.69,114.59,114.65,2331.0,108.2101,108.2761,108.1817,108.2384,2331.0
2022-06-10 12:05:00,114.65,114.81,114.65,114.81,3841.0,108.2384,108.3894,108.2384,108.3894,3841.0
2022-06-10 12:10:00,114.81,114.82,114.73,114.75,3455.0,108.3894,108.3989,108.3139,108.3328,3455.0
2022-06-10 12:15:00,114.75,114.82,114.72,114.72,6843.0,108.3328,108.3989,108.3045,108.3045,6843.0
2022-06-10 12:20:00,114.78,114.83,114.72,114.77,5077.0,108.3611,108.4083,108.3045,108.3517,5077.0
2022-06-10 12:25:00,114.72,114.85,114.72,114.83,6400.0,108.3045,108.4272,108.3045,108.4083,6400.0
2022-06-10 12:30:00,114.86,114.88,114.74,114.77,4184.0,108.4366,108.4555,108.3233,108.3517,4184.0
2022-06-10 12:35:00,114.75,114.87,114.73,114.81,6686.0,108.3328,108.4461,108.3139,108.3894,6686.0
2022-06-10 12:40:00,114.85,114.9,114.85,114.87,2948.0,108.4272,108.4744,108.4272,108.4461,2948.0
2022-06-10 12:45:00,114.85,114.89,114.76,114.79,1726.0,108.4272,108.465,108.3422,108.3705,1726.0
2022-06-10 12:50:00,114.78,114.86,114.72,114.79,5464.0,108.3611,108.4366,108.3045,108.3705,5464.0
2022-06-10 12:55:00,114.79,114.85,114.75,114.85,3728.0,108.3705,108.4272,108.3328,108.4272,3728.0
2022-06-10 13:00:00,114.87,114.87,114.72,114.75,3308.0,108.4461,108.4461,108.3045,108.3328,3308.0
2022-06-10 13:05:00,114.75,114.8,114.69,114.75,4607.0,108.3328,108.38,108.2761,108.3328,4607.0
2022-06-10 13:10:00,114.78,114.82,114.73,114.79,8562.0,108.3611,108.3989,108.3139,108.3705,8562.0
2022-06-10 13:15:00,114.83,114.84,114.77,114.83,1311.0,108.4083,108.4177,108.3517,108.4083,1311.0
2022-06-10 13:20:00,114.86,114.99,114.85,114.91,3952.0,108.4366,108.5594,108.4272,108.4838,3952.0
2022-06-10 13:25:00,114.91,115.05,114.89,115.05,2492.0,108.4838,108.616,108.465,108.616,2492.0
2022-06-10 13:30:00,115.02,115.02,114.73,114.79,4604.0,108.5877,108.5877,108.3139,108.3705,4604.0
2022-06-10 13:35:00,114.9,115.01,114.88,114.97,2800.0,108.4744,108.5782,108.4555,108.5405,2800.0
2022-06-10 13:40:00,114.93,114.93,114.85,114.89,1504.0,108.5027,108.5027,108.4272,108.465,1504.0
2022-06-10 13:45:00,114.88,115.15,114.85,115.15,3969.0,108.4555,108.7104,108.4272,108.7104,3969.0
2022-06-10 13:50:00,115.15,115.29,115.14,115.26,12069.0,108.7104,108.8426,108.701,108.8143,12069.0
2022-06-10 13:55:00,115.25,115.27,115.13,115.25,8198.0,108.8048,108.8237,108.6915,108.8048,8198.0
2022-06-10 14:00:00,115.23,115.31,115.16,115.16,4044.0,108.7859,108.8615,108.7199,108.7199,4044.0
2022-06-10 14:05:00,115.17,115.26,115.14,115.22,3262.0,108.7293,108.8143,108.701,108.7765,3262.0
2022-06-10 14:10:00,115.17,115.21,115.06,115.07,2200.0,108.7293,108.7671,108.6254,108.6349,2200.0
2022-06-10 14:15:00,115.03,115.18,115.03,115.15,3963.0,108.5971,108.7387,108.5971,108.7104,3963.0
2022-06-10 14:20:00,115.18,115.18,115.13,115.15,3533.0,108.7387,108.7387,108.6915,108.7104,3533.0
2022-06-10 14:25:00,115.19,115.19,114.8,114.88,5638.0,108.7482,108.7482,108.38,108.4555,5638.0
2022-06-10 14:30:00,114.9,115.0,114.89,114.93,2128.0,108.4744,108.5688,108.465,108.5027,2128.0
2022-06-10 14:35:00,114.94,115.01,114.92,114.93,6171.0,108.5122,108.5782,108.4933,108.5027,6171.0
2022-06-10 14:40:00,114.89,114.89,114.74,114.75,2470.0,108.465,108.465,108.3233,108.3328,2470.0
2022-06-10 14:45:00,114.78,114.92,114.77,114.92,5230.0,108.3611,108.4933,108.3517,108.4933,5230.0
2022-06-10 14:50:00,114.92,114.95,114.82,114.94,4575.0,108.4933,108.5216,108.3989,108.5122,4575.0
2022-06-10 14:55:00,114.92,115.06,114.92,115.02,4896.0,108.4933,108.6254,108.4933,108.5877,4896.0
2022-06-10 15:00:00,115.01,115.06,114.78,114.78,7171.0,108.5782,108.6254,108.3611,108.3611,7171.0
2022-06-10 15:05:00,114.75,114.96,114.6,114.7,27153.0,108.3328,108.531,108.1912,108.2856,27153.0
2022-06-10 15:10:00,114.76,114.92,114.75,114.83,8142.0,108.3422,108.4933,108.3328,108.4083,8142.0
2022-06-10 15:15:00,114.81,114.95,114.79,114.94,4124.0,108.3894,108.5216,108.3705,108.5122,4124.0
2022-06-10 15:20:00,114.93,115.0,114.73,114.99,11172.0,108.5027,108.5688,108.3139,108.5594,11172.0
2022-06-10 15:25:00,115.02,115.28,115.02,115.17,6456.0,108.5877,108.8331,108.5877,108.7293,6456.0
2022-06-10 15:30:00,115.17,115.18,115.03,115.04,10217.0,108.7293,108.7387,108.5971,108.6066,10217.0
2022-06-10 15:35:00,115.07,115.22,114.99,115.16,14987.0,108.6349,108.7765,108.5594,108.7199,14987.0
2022-06-10 15:40:00,115.17,115.23,114.83,114.89,14334.0,108.7293,108.7859,108.4083,108.465,14334.0
2022-06-10 15:45:00,114.88,114.92,114.67,114.7,30490.0,108.4555,108.4933,108.2573,108.2856,30490.0
2022-06-10 15:50:00,114.69,114.92,114.63,114.76,39385.0,108.2761,108.4933,108.2195,108.3422,39385.0
2022-06-10 15:55:00,114.76,114.82,114.39,114.41,98342.0,108.3422,108.3989,107.9929,108.0118,98342.0
2022-06-13 09:30:00,111.8,112.59,111.8,112.36,29208.0,105.5478,106.2936,105.5478,106.0764,29208.0
2022-06-13 09:35:00,112.3,112.4,112.08,112.24,7076.0,106.0198,106.1142,105.8121,105.9631,7076.0
2022-06-13 09:40:00,112.2,112.35,112.04,112.23,10108.0,105.9254,106.067,105.7743,105.9537,10108.0
2022-06-13 09:45:00,112.17,112.35,111.88,111.93,12248.0,105.8971,106.067,105.6233,105.6705,12248.0
2022-06-13 09:50:00,111.88,112.19,111.87,112.15,10595.0,105.6233,105.9159,105.6138,105.8782,10595.0
2022-06-13 09:55:00,112.07,112.16,111.57,111.67,18324.0,105.8027,105.8876,105.3306,105.425,18324.0
2022-06-13 10:00:00,111.63,111.72,111.01,111.46,30681.0,105.3873,105.4722,104.8019,105.2268,30681.0
2022-06-13 10:05:00,111.43,111.71,111.42,111.63,8506.0,105.1984,105.4628,105.189,105.3873,8506.0
2022-06-13 10:10:00,111.67,111.68,111.11,111.21,8404.0,105.425,105.4345,104.8963,104.9907,8404.0
2022-06-13 10:15:00,110.97,111.1,110.81,110.91,4857.0,104.7642,104.8869,104.6131,104.7075,4857.0
2022-06-13 10:20:00,110.82,110.87,110.69,110.77,15892.0,104.6226,104.6698,104.4998,104.5754,15892.0
2022-06-13 10:25:00,110.75,110.84,110.54,110.55,9927.0,104.5565,104.6414,104.3582,104.3677,9927.0
2022-06-13 10:30:00,110.57,110.64,110.42,110.5,13415.0,104.3865,104.4526,104.2449,104.3205,13415.0
2022-06-13 10:35:00,110.41,110.57,110.41,110.53,7083.0,104.2355,104.3865,104.2355,104.3488,7083.0
2022-06-13 10:40:00,110.48,110.53,110.1,110.24,11563.0,104.3016,104.3488,103.9428,104.075,11563.0
2022-06-13 10:45:00,110.2,110.25,109.91,110.03,5453.0,104.0372,104.0844,103.7635,103.8767,5453.0
2022-06-13 10:50:00,110.01,110.24,110.01,110.18,6933.0,103.8579,104.075,103.8579,104.0184,6933.0
2022-06-13 10:55:00,110.24,110.32,110.11,110.11,13644.0,104.075,104.1505,103.9523,103.9523,13644.0
2022-06-13 11:00:00,110.15,110.21,109.93,109.93,7019.0,103.99,104.0467,103.7823,103.7823,7019.0
2022-06-13 11:05:00,109.9,110.17,109.9,110.02,7884.0,103.754,104.0089,103.754,103.8673,7884.0
2022-06-13 11:10:00,109.93,110.14,109.93,110.0,9020.0,103.7823,103.9806,103.7823,103.8484,9020.0
2022-06-13 11:15:00,110.01,110.31,110.0,110.28,15465.0,103.8579,104.1411,103.8484,104.1128,15465.0
2022-06-13 11:20:00,110.27,110.81,110.25,110.77,5704.0,104.1033,104.6131,104.0844,104.5754,5704.0
2022-06-13 11:25:00,110.73,110.78,110.49,110.5,4747.0,104.5376,104.5848,104.311,104.3205,4747.0
2022-06-13 11:30:00,110.47,110.57,110.28,110.41,6770.0,104.2921,104.3865,104.1128,104.2355,6770.0
2022-06-13 11:35:00,110.49,110.85,110.45,110.85,15286.0,104.311,104.6509,104.2733,104.6509,15286.0
2022-06-13 11:40:00,110.83,111.07,110.83,111.07,3964.0,104.632,104.8586,104.632,104.8586,3964.0
2022-06-13 11:45:00,110.95,110.95,110.72,110.91,5353.0,104.7453,104.7453,104.5282,104.7075,5353.0
2022-06-13 11:50:00,110.91,110.98,110.74,110.74,10723.0,104.7075,104.7736,104.547,104.547,10723.0
2022-06-13 11:55:00,110.69,110.89,110.69,110.82,4669.0,104.4998,104.6886,104.4998,104.6226,4669.0
2022-06-13 12:00:00,110.91,111.08,110.83,111.07,22067.0,104.7075,104.868,104.632,104.8586,22067.0
2022-06-13 12:05:00,111.09,111.23,111.0,111.18,3539.0,104.8775,105.0096,104.7925,104.9624,3539.0
2022-06-13 12:10:00,111.08,111.28,111.0,111.01,6966.0,104.868,105.0568,104.7925,104.8019,6966.0
2022-06-13 12:15:00,111.03,111.15,111.0,111.12,4268.0,104.8208,104.9341,104.7925,104.9058,4268.0
2022-06-13 12:20:00,111.11,111.31,110.99,111.07,23704.0,104.8963,105.0852,104.7831,104.8586,23704.0
2022-06-13 12:25:00,111.16,111.29,111.09,111.24,4780.0,104.9435,105.0663,104.8775,105.0191,4780.0
2022-06-13 12:30:00,111.18,111.41,111.17,111.38,7371.0,104.9624,105.1796,104.953,105.1512,7371.0
2022-06-13 12:35:00,111.37,111.76,111.34,111.75,22603.0,105.1418,105.51,105.1135,105.5006,22603.0
2022-06-13 12:40:00,111.69,111.71,111.38,111.41,2855.0,105.4439,105.4628,105.1512,105.1796,2855.0
2022-06-13 12:45:00,111.36,111.53,111.36,111.46,3112.0,105.1324,105.2929,105.1324,105.2268,3112.0
2022-06-13 12:50:00,111.42,111.52,111.41,111.45,3726.0,105.189,105.2834,105.1796,105.2173,3726.0
2022-06-13 12:55:00,111.39,111.46,111.25,111.32,5407.0,105.1607,105.2268,105.0285,105.0946,5407.0
2022-06-13 13:00:00,111.33,111.38,111.13,111.22,4846.0,105.104,105.1512,104.9152,105.0002,4846.0
2022-06-13 13:05:00,111.16,111.25,111.11,111.21,6145.0,104.9435,105.0285,104.8963,104.9907,6145.0
2022-06-13 13:10:00,111.19,111.22,111.09,111.13,4469.0,104.9719,105.0002,104.8775,104.9152,4469.0
2022-06-13 13:15:00,111.18,111.21,111.14,111.14,2594.0,104.9624,104.9907,104.9247,104.9247,2594.0
2022-06-13 13:20:00,111.15,111.15,111.06,111.07,3585.0,104.9341,104.9341,104.8491,104.8586,3585.0
2022-06-13 13:25:00,111.1,111.12,111.0,111.12,2814.0,104.8869,104.9058,104.7925,104.9058,2814.0
2022-06-13 13:30:00,111.11,111.24,111.04,111.04,5096.0,104.8963,105.0191,104.8303,104.8303,5096.0
2022-06-13 13:35:00,111.03,111.21,111.01,111.21,3827.0,104.8208,104.9907,104.8019,104.9907,3827.0
2022-06-13 13:40:00,111.22,111.26,111.18,111.26,9139.0,105.0002,105.038,104.9624,105.038,9139.0
2022-06-13 13:45:00,111.28,111.63,111.25,111.52,3481.0,105.0568,105.3873,105.0285,105.2834,3481.0
2022-06-13 13:50:00,111.57,111.66,111.31,111.36,4296.0,105.3306,105.4156,105.0852,105.1324,4296.0
2022-06-13 13:55:00,111.44,111.6,111.43,111.58,3391.0,105.2079,105.3589,105.1984,105.3401,3391.0
2022-06-13 14:00:00,111.55,111.64,111.47,111.59,20020.0,105.3117,105.3967,105.2362,105.3495,20020.0
2022-06-13 14:05:00,111.62,111.62,111.47,111.48,13233.0,105.3778,105.3778,105.2362,105.2457,13233.0
2022-06-13 14:10:00,111.45,111.52,111.24,111.3,4024.0,105.2173,105.2834,105.0191,105.0757,4024.0
2022-06-13 14:15:00,111.3,111.37,111.29,111.37,2096.0,105.0757,105.1418,105.0663,105.1418,2096.0
2022-06-13 14:20:00,111.43,111.49,111.38,111.41,4336.0,105.1984,105.2551,105.1512,105.1796,4336.0
2022-06-13 14:25:00,111.38,111.47,111.33,111.34,3100.0,105.1512,105.2362,105.104,105.1135,3100.0
2022-06-13 14:30:00,111.4,111.4,111.11,111.21,3569.0,105.1701,105.1701,104.8963,104.9907,3569.0
2022-06-13 14:35:00,111.18,111.33,111.17,111.18,7241.0,104.9624,105.104,104.953,104.9624,7241.0
2022-06-13 14:40:00,111.17,111.29,111.12,111.21,8670.0,104.953,105.0663,104.9058,104.9907,8670.0
2022-06-13 14:45:00,111.26,111.28,111.05,111.09,3776.0,105.038,105.0568,104.8397,104.8775,3776.0
2022-06-13 14:50:00,111.07,111.19,110.96,111.12,13102.0,104.8586,104.9719,104.7547,104.9058,13102.0
2022-06-13 14:55:00,111.09,111.11,110.95,111.07,6767.0,104.8775,104.8963,104.7453,104.8586,6767.0
2022-06-13 15:00:00,111.08,111.22,110.98,111.22,6155.0,104.868,105.0002,104.7736,105.0002,6155.0
2022-06-13 15:05:00,111.14,111.19,111.02,111.05,7769.0,104.9247,104.9719,104.8114,104.8397,7769.0
2022-06-13 15:10:00,111.02,111.05,110.97,111.01,8671.0,104.8114,104.8397,104.7642,104.8019,8671.0
2022-06-13 15:15:00,110.99,111.37,110.89,111.16,26281.0,104.7831,105.1418,104.6886,104.9435,26281.0
2022-06-13 15:20:00,111.15,111.25,111.06,111.14,7741.0,104.9341,105.0285,104.8491,104.9247,7741.0
2022-06-13 15:25:00,111.21,111.25,111.04,111.06,10830.0,104.9907,105.0285,104.8303,104.8491,10830.0
2022-06-13 15:30:00,111.04,111.09,110.81,110.95,17615.0,104.8303,104.8775,104.6131,104.7453,17615.0
2022-06-13 15:35:00,110.97,111.33,110.96,111.21,20095.0,104.7642,105.104,104.7547,104.9907,20095.0
2022-06-13 15:40:00,111.21,111.25,111.01,111.13,28059.0,104.9907,105.0285,104.8019,104.9152,28059.0
2022-06-13 15:45:00,111.06,111.17,110.98,111.09,23698.0,104.8491,104.953,104.7736,104.8775,23698.0
2022-06-13 15:50:00,111.03,111.13,110.72,111.13,48847.0,104.8208,104.9152,104.5282,104.9152,48847.0
2022-06-13 15:55:00,111.11,111.26,111.03,111.12,112187.0,104.8963,105.038,104.8208,104.9058,112187.0
2022-06-14 09:30:00,111.45,111.98,111.27,111.96,19860.0,105.2173,105.7177,105.0474,105.6988,19860.0
2022-06-14 09:35:00,112.11,112.44,111.93,112.09,5742.0,105.8404,106.152,105.6705,105.8215,5742.0
2022-06-14 09:40:00,111.96,111.96,111.54,111.6,3218.0,105.6988,105.6988,105.3023,105.3589,3218.0
2022-06-14 09:45:00,111.51,111.97,111.51,111.92,8825.0,105.274,105.7082,105.274,105.661,8825.0
2022-06-14 09:50:00,111.73,112.07,111.61,112.06,5499.0,105.4817,105.8027,105.3684,105.7932,5499.0
2022-06-14 09:55:00,112.07,112.14,111.87,112.09,4534.0,105.8027,105.8687,105.6138,105.8215,4534.0
2022-06-14 10:00:00,112.06,112.2,111.8,111.89,16893.0,105.7932,105.9254,105.5478,105.6327,16893.0
2022-06-14 10:05:00,111.62,111.69,111.53,111.58,6014.0,105.3778,105.4439,105.2929,105.3401,6014.0
2022-06-14 10:10:00,111.5,111.6,111.24,111.38,17578.0,105.2645,105.3589,105.0191,105.1512,17578.0
2022-06-14 10:15:00,111.4,111.53,111.37,111.53,6828.0,105.1701,105.2929,105.1418,105.2929,6828.0
2022-06-14 10:20:00,111.4,111.48,111.14,111.37,5053.0,105.1701,105.2457,104.9247,105.1418,5053.0
2022-06-14 10:25:00,111.35,111.4,111.04,111.09,5339.0,105.1229,105.1701,104.8303,104.8775,5339.0
2022-06-14 10:30:00,111.09,111.29,111.0,111.13,7404.0,104.8775,105.0663,104.7925,104.9152,7404.0
2022-06-14 10:35:00,111.12,111.17,110.71,110.81,10108.0,104.9058,104.953,104.5187,104.6131,10108.0
2022-06-14 10:40:00,110.79,110.92,110.65,110.86,7500.0,104.5942,104.717,104.4621,104.6603,7500.0
2022-06-14 10:45:00,110.83,111.12,110.74,111.12,4644.0,104.632,104.9058,104.547,104.9058,4644.0
2022-06-14 10:50:00,111.12,111.34,111.1,111.16,10077.0,104.9058,105.1135,104.8869,104.9435,10077.0
2022-06-14 10:55:00,111.2,111.33,111.18,111.25,5217.0,104.9813,105.104,104.9624,105.0285,5217.0
2022-06-14 11:00:00,111.2,111.47,111.2,111.24,5866.0,104.9813,105.2362,104.9813,105.0191,5866.0
2022-06-14 11:05:00,111.25,111.25,110.94,111.06,6769.0,105.0285,105.0285,104.7358,104.8491,6769.0
2022-06-14 11:10:00,110.98,110.98,110.73,110.74,5492.0,104.7736,104.7736,104.5376,104.547,5492.0
2022-06-14 11:15:00,110.75,110.93,110.75,110.85,10467.0,104.5565,104.7264,104.5565,104.6509,10467.0
2022-06-14 11:20:00,110.78,110.78,110.37,110.6,8543.0,104.5848,104.5848,104.1977,104.4149,8543.0
2022-06-14 11:25:00,110.64,110.71,110.55,110.55,2538.0,104.4526,104.5187,104.3677,104.3677,2538.0
2022-06-14 11:30:00,110.55,110.65,110.45,110.65,4471.0,104.3677,104.4621,104.2733,104.4621,4471.0
2022-06-14 11:35:00,110.74,110.86,110.65,110.75,3904.0,104.547,104.6603,104.4621,104.5565,3904.0
2022-06-14 11:40:00,110.68,110.94,110.68,110.94,4578.0,104.4904,104.7358,104.4904,104.7358,4578.0
2022-06-14 11:45:00,110.83,110.85,110.65,110.69,6123.0,104.632,104.6509,104.4621,104.4998,6123.0
2022-06-14 11:50:00,110.64,110.79,110.59,110.76,7775.0,104.4526,104.5942,104.4054,104.5659,7775.0
2022-06-14 11:55:00,110.8,110.99,110.8,110.95,3479.0,104.6037,104.7831,104.6037,104.7453,3479.0
2022-06-14 12:00:00,110.91,110.91,110.59,110.69,11236.0,104.7075,104.7075,104.4054,104.4998,11236.0
2022-06-14 12:05:00,110.7,110.75,110.6,110.61,4671.0,104.5093,104.5565,104.4149,104.4243,4671.0
2022-06-14 12:10:00,110.61,110.68,110.5,110.58,5658.0,104.4243,104.4904,104.3205,104.396,5658.0
2022-06-14 12:15:00,110.54,110.75,110.48,110.72,4546.0,104.3582,104.5565,104.3016,104.5282,4546.0
2022-06-14 12:20:00,110.75,110.77,110.59,110.66,4133.0,104.5565,104.5754,104.4054,104.4715,4133.0
2022-06-14 12:25:00,110.7,110.7,110.6,110.61,2638.0,104.5093,104.5093,104.4149,104.4243,2638.0
2022-06-14 12:30:00,110.63,110.71,110.52,110.6,6368.0,104.4432,104.5187,104.3393,104.4149,6368.0
2022-06-14 12:35:00,110.63,110.66,110.56,110.62,3292.0,104.4432,104.4715,104.3771,104.4337,3292.0
2022-06-14 12:40:00,110.61,110.7,110.55,110.7,4898.0,104.4243,104.5093,104.3677,104.5093,4898.0
2022-06-14 12:45:00,110.69,110.92,110.69,110.87,8164.0,104.4998,104.717,104.4998,104.6698,8164.0
2022-06-14 12:50:00,110.88,110.96,110.83,110.96,2400.0,104.6792,104.7547,104.632,104.7547,2400.0
2022-06-14 12:55:00,110.93,111.01,110.91,111.01,4947.0,104.7264,104.8019,104.7075,104.8019,4947.0
2022-06-14 13:00:00,111.01,111.12,110.81,110.9,3738.0,104.8019,104.9058,104.6131,104.6981,3738.0
2022-06-14 13:05:00,110.88,111.21,110.83,111.21,5136.0,104.6792,104.9907,104.632,104.9907,5136.0
2022-06-14 13:10:00,111.22,111.26,111.13,111.2,4774.0,105.0002,105.038,104.9152,104.9813,4774.0
2022-06-14 13:15:00,111.2,111.54,111.2,111.53,3839.0,104.9813,105.3023,104.9813,105.2929,3839.0
2022-06-14 13:20:00,111.54,111.67,111.51,111.56,5708.0,105.3023,105.425,105.274,105.3212,5708.0
2022-06-14 13:25:00,111.48,111.5,111.39,111.4,5376.0,105.2457,105.2645,105.1607,105.1701,5376.0
2022-06-14 13:30:00,111.38,111.44,111.23,111.23,7629.0,105.1512,105.2079,105.0096,105.0096,7629.0
2022-06-14 13:35:00,111.22,111.23,110.98,110.98,4395.0,105.0002,105.0096,104.7736,104.7736,4395.0
2022-06-14 13:40:00,111.0,111.07,110.88,110.91,11064.0,104.7925,104.8586,104.6792,104.7075,11064.0
2022-06-14 13:45:00,110.95,110.99,110.81,110.93,5639.0,104.7453,104.7831,104.6131,104.7264,5639.0
2022-06-14 13:50:00,110.9,110.98,110.86,110.95,6070.0,104.6981,104.7736,104.6603,104.7453,6070.0
2022-06-14 13:55:00,110.92,111.03,110.85,110.96,7577.0,104.717,104.8208,104.6509,104.7547,7577.0
2022-06-14 14:00:00,110.93,111.0,110.91,110.94,4527.0,104.7264,104.7925,104.7075,104.7358,4527.0
2022-06-14 14:05:00,110.94,111.1,110.91,111.07,5197.0,104.7358,104.8869,104.7075,104.8586,5197.0
2022-06-14 14:10:00,111.03,111.05,110.68,110.83,9083.0,104.8208,104.8397,104.4904,104.632,9083.0
2022-06-14 14:15:00,110.84,110.96,110.83,110.89,7889.0,104.6414,104.7547,104.632,104.6886,7889.0
2022-06-14 14:20:00,110.88,111.06,110.87,111.0,6903.0,104.6792,104.8491,104.6698,104.7925,6903.0
2022-06-14 14:25:00,110.97,111.03,110.91,110.97,2128.0,104.7642,104.8208,104.7075,104.7642,2128.0
2022-06-14 14:30:00,110.99,111.0,110.79,110.97,5135.0,104.7831,104.7925,104.5942,104.7642,5135.0
2022-06-14 14:35:00,111.02,111.04,110.9,110.97,5670.0,104.8114,104.8303,104.6981,104.7642,5670.0
2022-06-14 14:40:00,110.94,110.97,110.74,110.77,10785.0,104.7358,104.7642,104.547,104.5754,10785.0
2022-06-14 14:45:00,110.75,110.78,110.57,110.57,6910.0,104.5565,104.5848,104.3865,104.3865,6910.0
2022-06-14 14:50:00,110.61,110.66,110.55,110.58,3975.0,104.4243,104.4715,104.3677,104.396,3975.0
2022-06-14 14:55:00,110.51,110.58,110.46,110.47,5792.0,104.3299,104.396,104.2827,104.2921,5792.0
2022-06-14 15:00:00,110.47,110.53,110.36,110.5,13849.0,104.2921,104.3488,104.1883,104.3205,13849.0
2022-06-14 15:05:00,110.5,110.51,110.29,110.32,7380.0,104.3205,104.3299,104.1222,104.1505,7380.0
2022-06-14 15:10:00,110.32,110.44,110.29,110.29,9987.0,104.1505,104.2638,104.1222,104.1222,9987.0
2022-06-14 15:15:00,110.28,110.29,110.09,110.15,11054.0,104.1128,104.1222,103.9334,103.99,11054.0
2022-06-14 15:20:00,110.19,110.36,110.18,110.25,13101.0,104.0278,104.1883,104.0184,104.0844,13101.0
2022-06-14 15:25:00,110.25,110.46,110.24,110.41,8761.0,104.0844,104.2827,104.075,104.2355,8761.0
2022-06-14 15:30:00,110.4,110.66,110.38,110.53,11128.0,104.226,104.4715,104.2072,104.3488,11128.0
2022-06-14 15:35:00,110.53,110.81,110.51,110.69,14141.0,104.3488,104.6131,104.3299,104.4998,14141.0
2022-06-14 15:40:00,110.69,110.86,110.5,110.53,19409.0,104.4998,104.6603,104.3205,104.3488,19409.0
2022-06-14 15:45:00,110.52,110.75,110.49,110.69,20422.0,104.3393,104.5565,104.311,104.4998,20422.0
2022-06-14 15:50:00,110.73,110.73,110.21,110.33,33266.0,104.5376,104.5376,104.0467,104.16,33266.0
2022-06-14 15:55:00,110.35,110.36,110.12,110.28,94197.0,104.1788,104.1883,103.9617,104.1128,94197.0
2022-06-15 09:30:00,111.2,111.51,111.0,111.41,25422.0,104.9813,105.274,104.7925,105.1796,25422.0
2022-06-15 09:35:00,111.4,111.41,111.0,111.12,5641.0,105.1701,105.1796,104.7925,104.9058,5641.0
2022-06-15 09:40:00,111.14,111.7,111.14,111.69,3022.0,104.9247,105.4533,104.9247,105.4439,3022.0
2022-06-15 09:45:00,111.64,111.82,111.53,111.82,7698.0,105.3967,105.5666,105.2929,105.5666,7698.0
2022-06-15 09:50:00,111.78,112.22,111.74,111.78,12873.0,105.5289,105.9443,105.4911,105.5289,12873.0
2022-06-15 09:55:00,111.99,112.39,111.99,112.28,6105.0,105.7271,106.1048,105.7271,106.0009,6105.0
2022-06-15 10:00:00,112.23,112.26,112.11,112.12,2539.0,105.9537,105.982,105.8404,105.8499,2539.0
2022-06-15 10:05:00,112.12,112.32,112.07,112.16,7702.0,105.8499,106.0387,105.8027,105.8876,7702.0
2022-06-15 10:10:00,112.18,112.21,112.1,112.11,1534.0,105.9065,105.9348,105.831,105.8404,1534.0
2022-06-15 10:15:00,112.09,112.09,111.93,111.95,2900.0,105.8215,105.8215,105.6705,105.6894,2900.0
2022-06-15 10:20:00,112.0,112.03,111.76,111.82,9389.0,105.7366,105.7649,105.51,105.5666,9389.0
2022-06-15 10:25:00,111.77,111.77,111.56,111.56,2508.0,105.5194,105.5194,105.3212,105.3212,2508.0
2022-06-15 10:30:00,111.59,111.66,111.44,111.49,2414.0,105.3495,105.4156,105.2079,105.2551,2414.0
2022-06-15 10:35:00,111.49,111.64,111.49,111.57,4098.0,105.2551,105.3967,105.2551,105.3306,4098.0
2022-06-15 10:40:00,111.58,111.58,111.29,111.29,35005.0,105.3401,105.3401,105.0663,105.0663,35005.0
2022-06-15 10:45:00,111.22,111.27,111.17,111.2,3300.0,105.0002,105.0474,104.953,104.9813,3300.0
2022-06-15 10:50:00,111.26,111.34,111.17,111.19,7339.0,105.038,105.1135,104.953,104.9719,7339.0
2022-06-15 10:55:00,111.19,111.26,111.07,111.26,3811.0,104.9719,105.038,104.8586,105.038,3811.0
2022-06-15 11:00:00,111.27,111.32,111.11,111.11,3293.0,105.0474,105.0946,104.8963,104.8963,3293.0
2022-06-15 11:05:00,111.21,111.21,111.05,111.11,5438.0,104.9907,104.9907,104.8397,104.8963,5438.0
2022-06-15 11:10:00,111.06,111.1,110.91,110.92,5154.0,104.8491,104.8869,104.7075,104.717,5154.0
2022-06-15 11:15:00,110.94,111.02,110.89,110.89,4129.0,104.7358,104.8114,104.6886,104.6886,4129.0
2022-06-15 11:20:00,110.97,110.97,110.85,110.97,2282.0,104.7642,104.7642,104.6509,104.7642,2282.0
2022-06-15 11:25:00,110.97,111.04,110.97,110.99,3578.0,104.7642,104.8303,104.7642,104.7831,3578.0
2022-06-15 11:30:00,110.95,111.11,110.95,111.11,3774.0,104.7453,104.8963,104.7453,104.8963,3774.0
2022-06-15 11:35:00,111.07,111.17,111.06,111.17,3780.0,104.8586,104.953,104.8491,104.953,3780.0
2022-06-15 11:40:00,111.1,111.18,111.04,111.06,3813.0,104.8869,104.9624,104.8303,104.8491,3813.0
2022-06-15 11:45:00,111.06,111.11,110.95,110.96,2326.0,104.8491,104.8963,104.7453,104.7547,2326.0
2022-06-15 11:50:00,110.98,110.99,110.81,110.91,3284.0,104.7736,104.7831,104.6131,104.7075,3284.0
2022-06-15 11:55:00,110.88,110.99,110.87,110.9,3297.0,104.6792,104.7831,104.6698,104.6981,3297.0
2022-06-15 12:00:00,110.97,111.01,110.93,111.01,800.0,104.7642,104.8019,104.7264,104.8019,800.0
2022-06-15 12:05:00,111.02,111.04,110.96,111.03,3667.0,104.8114,104.8303,104.7547,104.8208,3667.0
2022-06-15 12:10:00,111.05,111.14,111.04,111.14,3000.0,104.8397,104.9247,104.8303,104.9247,3000.0
2022-06-15 12:15:00,111.18,111.21,111.15,111.2,3529.0,104.9624,104.9907,104.9341,104.9813,3529.0
2022-06-15 12:20:00,111.25,111.53,111.25,111.45,2571.0,105.0285,105.2929,105.0285,105.2173,2571.0
2022-06-15 12:25:00,111.5,111.5,111.33,111.47,5368.0,105.2645,105.2645,105.104,105.2362,5368.0
2022-06-15 12:30:00,111.4,111.53,111.38,111.53,3405.0,105.1701,105.2929,105.1512,105.2929,3405.0
2022-06-15 12:35:00,111.53,111.53,111.3,111.3,4071.0,105.2929,105.2929,105.0757,105.0757,4071.0
2022-06-15 12:40:00,111.33,111.34,111.2,111.31,4769.0,105.104,105.1135,104.9813,105.0852,4769.0
2022-06-15 12:45:00,111.27,111.35,111.19,111.31,3340.0,105.0474,105.1229,104.9719,105.0852,3340.0
2022-06-15 12:50:00,111.35,111.35,111.15,111.18,4205.0,105.1229,105.1229,104.9341,104.9624,4205.0
2022-06-15 12:55:00,111.14,111.17,110.9,110.93,3116.0,104.9247,104.953,104.6981,104.7264,3116.0
2022-06-15 13:00:00,110.88,111.05,110.87,111.02,4167.0,104.6792,104.8397,104.6698,104.8114,4167.0
2022-06-15 13:05:00,110.94,111.08,110.91,110.92,5169.0,104.7358,104.868,104.7075,104.717,5169.0
2022-06-15 13:10:00,110.98,111.07,110.96,111.07,2927.0,104.7736,104.8586,104.7547,104.8586,2927.0
2022-06-15 13:15:00,111.09,111.13,111.01,111.05,3708.0,104.8775,104.9152,104.8019,104.8397,3708.0
2022-06-15 13:20:00,111.08,111.17,111.07,111.17,6250.0,104.868,104.953,104.8586,104.953,6250.0
2022-06-15 13:25:00,111.14,111.21,111.05,111.2,2669.0,104.9247,104.9907,104.8397,104.9813,2669.0
2022-06-15 13:30:00,111.25,111.34,111.17,111.34,2397.0,105.0285,105.1135,104.953,105.1135,2397.0
2022-06-15 13:35:00,111.36,111.45,111.32,111.42,3744.0,105.1324,105.2173,105.0946,105.189,3744.0
2022-06-15 13:40:00,111.42,111.48,111.36,111.39,6664.0,105.189,105.2457,105.1324,105.1607,6664.0
2022-06-15 13:45:00,111.32,111.39,111.21,111.22,3327.0,105.0946,105.1607,104.9907,105.0002,3327.0
2022-06-15 13:50:00,111.18,111.34,111.07,111.29,4933.0,104.9624,105.1135,104.8586,105.0663,4933.0
2022-06-15 13:55:00,111.48,111.7,111.4,111.57,2814.0,105.2457,105.4533,105.1701,105.3306,2814.0
2022-06-15 14:00:00,111.44,111.92,111.02,111.09,5190.0,105.2079,105.661,104.8114,104.8775,5190.0
2022-06-15 14:05:00,111.18,111.37,110.56,110.99,5850.0,104.9624,105.1418,104.3771,104.7831,5850.0
2022-06-15 14:10:00,110.97,111.18,110.88,111.11,5621.0,104.7642,104.9624,104.6792,104.8963,5621.0
2022-06-15 14:15:00,111.02,111.44,111.01,111.26,4187.0,104.8114,105.2079,104.8019,105.038,4187.0
2022-06-15 14:20:00,111.34,111.48,110.86,110.98,4533.0,105.1135,105.2457,104.6603,104.7736,4533.0
2022-06-15 14:25:00,110.98,111.08,110.78,110.79,2184.0,104.7736,104.868,104.5848,104.5942,2184.0
2022-06-15 14:30:00,110.84,110.96,110.32,110.57,7839.0,104.6414,104.7547,104.1505,104.3865,7839.0
2022-06-15 14:35:00,110.67,111.42,110.66,111.41,6577.0,104.4809,105.189,104.4715,105.1796,6577.0
2022-06-15 14:40:00,111.45,112.45,111.45,112.27,9583.0,105.2173,106.1614,105.2173,105.9915,9583.0
2022-06-15 14:45:00,112.39,112.53,112.01,112.04,15466.0,106.1048,106.2369,105.746,105.7743,15466.0
2022-06-15 14:50:00,112.14,112.31,111.53,111.65,24670.0,105.8687,106.0292,105.2929,105.4061,24670.0
2022-06-15 14:55:00,111.7,111.83,111.43,111.67,7530.0,105.4533,105.5761,105.1984,105.425,7530.0
2022-06-15 15:00:00,111.75,112.14,111.75,111.91,9232.0,105.5006,105.8687,105.5006,105.6516,9232.0
2022-06-15 15:05:00,111.93,112.19,111.84,112.11,7913.0,105.6705,105.9159,105.5855,105.8404,7913.0
2022-06-15 15:10:00,112.11,112.23,111.73,111.92,8340.0,105.8404,105.9537,105.4817,105.661,8340.0
2022-06-15 15:15:00,111.82,111.96,111.67,111.7,7205.0,105.5666,105.6988,105.425,105.4533,7205.0
2022-06-15 15:20:00,111.8,112.32,111.75,112.22,7670.0,105.5478,106.0387,105.5006,105.9443,7670.0
2022-06-15 15:25:00,112.28,112.76,112.22,112.76,9205.0,106.0009,106.4541,105.9443,106.4541,9205.0
2022-06-15 15:30:00,112.7,113.19,112.58,113.19,11119.0,106.3974,106.86,106.2841,106.86,11119.0
2022-06-15 15:35:00,113.12,113.25,112.61,112.67,19690.0,106.7939,106.9167,106.3125,106.3691,19690.0
2022-06-15 15:40:00,112.63,112.63,112.18,112.18,8470.0,106.3313,106.3313,105.9065,105.9065,8470.0
2022-06-15 15:45:00,112.2,112.27,112.05,112.14,19018.0,105.9254,105.9915,105.7838,105.8687,19018.0
2022-06-15 15:50:00,112.1,112.13,111.73,111.87,25587.0,105.831,105.8593,105.4817,105.6138,25587.0
2022-06-15 15:55:00,111.9,112.06,111.85,111.91,48195.0,105.6422,105.7932,105.595,105.6516,48195.0
2022-06-16 09:30:00,109.74,110.08,108.79,108.99,16425.0,103.603,103.9239,102.7061,102.8949,16425.0
2022-06-16 09:35:00,109.06,109.15,108.66,108.84,5010.0,102.961,103.046,102.5834,102.7533,5010.0
2022-06-16 09:40:00,108.71,108.84,108.67,108.78,2997.0,102.6306,102.7533,102.5928,102.6966,2997.0
2022-06-16 09:45:00,108.81,109.14,108.81,109.12,4988.0,102.725,103.0365,102.725,103.0176,4988.0
2022-06-16 09:50:00,109.01,109.14,108.77,109.14,5989.0,102.9138,103.0365,102.6872,103.0365,5989.0
2022-06-16 09:55:00,109.06,109.33,108.98,109.27,5594.0,102.961,103.2159,102.8855,103.1592,5594.0
2022-06-16 10:00:00,109.17,109.25,108.96,108.96,5636.0,103.0648,103.1404,102.8666,102.8666,5636.0
2022-06-16 10:05:00,108.96,109.06,108.8,109.0,21232.0,102.8666,102.961,102.7155,102.9043,21232.0
2022-06-16 10:10:00,108.93,109.01,108.86,108.89,6041.0,102.8383,102.9138,102.7722,102.8005,6041.0
2022-06-16 10:15:00,108.94,109.08,108.88,108.92,4171.0,102.8477,102.9799,102.7911,102.8288,4171.0
2022-06-16 10:20:00,108.85,109.19,108.79,109.07,4464.0,102.7627,103.0837,102.7061,102.9704,4464.0
2022-06-16 10:25:00,109.1,109.3,109.1,109.28,2170.0,102.9987,103.1876,102.9987,103.1687,2170.0
2022-06-16 10:30:00,109.27,109.48,109.25,109.38,3829.0,103.1592,103.3575,103.1404,103.2631,3829.0
2022-06-16 10:35:00,109.36,109.39,109.26,109.26,3749.0,103.2442,103.2725,103.1498,103.1498,3749.0
2022-06-16 10:40:00,109.26,109.26,108.84,108.84,4102.0,103.1498,103.1498,102.7533,102.7533,4102.0
2022-06-16 10:45:00,108.82,108.93,108.75,108.78,3985.0,102.7344,102.8383,102.6683,102.6966,3985.0
2022-06-16 10:50:00,108.66,108.71,108.59,108.7,5024.0,102.5834,102.6306,102.5173,102.6211,5024.0
2022-06-16 10:55:00,108.7,108.77,108.65,108.65,9342.0,102.6211,102.6872,102.5739,102.5739,9342.0
2022-06-16 11:00:00,108.65,109.0,108.61,108.99,11174.0,102.5739,102.9043,102.5362,102.8949,11174.0
2022-06-16 11:05:00,109.0,109.0,108.84,108.94,15146.0,102.9043,102.9043,102.7533,102.8477,15146.0
2022-06-16 11:10:00,108.95,109.4,108.94,109.4,8915.0,102.8571,103.282,102.8477,103.282,8915.0
2022-06-16 11:15:00,109.35,109.53,109.34,109.35,4554.0,103.2348,103.4047,103.2253,103.2348,4554.0
2022-06-16 11:20:00,109.37,109.5,109.24,109.5,8535.0,103.2536,103.3764,103.1309,103.3764,8535.0
2022-06-16 11:25:00,109.46,109.66,109.36,109.56,5270.0,103.3386,103.5274,103.2442,103.433,5270.0
2022-06-16 11:30:00,109.51,109.54,109.39,109.53,15191.0,103.3858,103.4141,103.2725,103.4047,15191.0
2022-06-16 11:35:00,109.53,109.57,109.45,109.57,3643.0,103.4047,103.4425,103.3292,103.4425,3643.0
2022-06-16 11:40:00,109.54,109.57,109.34,109.47,8234.0,103.4141,103.4425,103.2253,103.3481,8234.0
2022-06-16 11:45:00,109.45,109.49,109.36,109.49,4816.0,103.3292,103.3669,103.2442,103.3669,4816.0
2022-06-16 11:50:00,109.54,109.56,109.38,109.45,5137.0,103.4141,103.433,103.2631,103.3292,5137.0
2022-06-16 11:55:00,109.46,109.54,109.43,109.53,4865.0,103.3386,103.4141,103.3103,103.4047,4865.0
2022-06-16 12:00:00,109.55,109.64,109.31,109.41,9326.0,103.4236,103.5085,103.197,103.2914,9326.0
2022-06-16 12:05:00,109.39,109.44,109.27,109.3,3402.0,103.2725,103.3197,103.1592,103.1876,3402.0
2022-06-16 12:10:00,109.28,109.35,109.14,109.14,4960.0,103.1687,103.2348,103.0365,103.0365,4960.0
2022-06-16 12:15:00,109.13,109.33,109.12,109.25,7158.0,103.0271,103.2159,103.0176,103.1404,7158.0
2022-06-16 12:20:00,109.25,109.38,109.21,109.25,4822.0,103.1404,103.2631,103.1026,103.1404,4822.0
2022-06-16 12:25:00,109.27,109.52,109.21,109.52,6563.0,103.1592,103.3953,103.1026,103.3953,6563.0
2022-06-16 12:30:00,109.46,109.57,109.33,109.44,7434.0,103.3386,103.4425,103.2159,103.3197,7434.0
2022-06-16 12:35:00,109.46,109.49,109.28,109.33,4232.0,103.3386,103.3669,103.1687,103.2159,4232.0
2022-06-16 12:40:00,109.35,109.5,109.28,109.48,5632.0,103.2348,103.3764,103.1687,103.3575,5632.0
2022-06-16 12:45:00,109.44,109.56,109.41,109.49,3580.0,103.3197,103.433,103.2914,103.3669,3580.0
2022-06-16 12:50:00,109.43,109.43,109.17,109.23,2948.0,103.3103,103.3103,103.0648,103.1215,2948.0
2022-06-16 12:55:00,109.13,109.21,109.04,109.06,4821.0,103.0271,103.1026,102.9421,102.961,4821.0
2022-06-16 13:00:00,109.09,109.2,109.08,109.09,5146.0,102.9893,103.0932,102.9799,102.9893,5146.0
2022-06-16 13:05:00,109.14,109.39,109.1,109.34,1660.0,103.0365,103.2725,102.9987,103.2253,1660.0
2022-06-16 13:10:00,109.32,109.34,109.17,109.25,3424.0,103.2064,103.2253,103.0648,103.1404,3424.0
2022-06-16 13:15:00,109.26,109.3,109.21,109.22,3519.0,103.1498,103.1876,103.1026,103.112,3519.0
2022-06-16 13:20:00,109.24,109.24,109.01,109.05,6770.0,103.1309,103.1309,102.9138,102.9515,6770.0
2022-06-16 13:25:00,109.05,109.67,109.01,109.54,7879.0,102.9515,103.5369,102.9138,103.4141,7879.0
2022-06-16 13:30:00,109.53,109.59,109.33,109.58,3405.0,103.4047,103.4613,103.2159,103.4519,3405.0
2022-06-16 13:35:00,109.58,109.58,109.25,109.41,5283.0,103.4519,103.4519,103.1404,103.2914,5283.0
2022-06-16 13:40:00,109.39,109.5,109.13,109.13,4446.0,103.2725,103.3764,103.0271,103.0271,4446.0
2022-06-16 13:45:00,109.18,109.22,109.06,109.15,3819.0,103.0743,103.112,102.961,103.046,3819.0
2022-06-16 13:50:00,109.22,109.23,109.11,109.2,4808.0,103.112,103.1215,103.0082,103.0932,4808.0
2022-06-16 13:55:00,109.2,109.21,109.03,109.06,11317.0,103.0932,103.1026,102.9327,102.961,11317.0
2022-06-16 14:00:00,109.08,109.26,109.04,109.16,7587.0,102.9799,103.1498,102.9421,103.0554,7587.0
2022-06-16 14:05:00,109.16,109.17,108.9,109.05,6249.0,103.0554,103.0648,102.8099,102.9515,6249.0
2022-06-16 14:10:00,109.07,109.2,109.02,109.2,5487.0,102.9704,103.0932,102.9232,103.0932,5487.0
2022-06-16 14:15:00,109.21,109.24,109.01,109.08,8683.0,103.1026,103.1309,102.9138,102.9799,8683.0
2022-06-16 14:20:00,109.11,109.18,108.95,109.08,5042.0,103.0082,103.0743,102.8571,102.9799,5042.0
2022-06-16 14:25:00,109.09,109.09,108.95,108.97,6107.0,102.9893,102.9893,102.8571,102.876,6107.0
2022-06-16 14:30:00,108.94,109.04,108.83,108.83,10786.0,102.8477,102.9421,102.7438,102.7438,10786.0
2022-06-16 14:35:00,108.88,108.93,108.8,108.9,7956.0,102.7911,102.8383,102.7155,102.8099,7956.0
2022-06-16 14:40:00,108.93,109.11,108.91,108.96,6562.0,102.8383,103.0082,102.8194,102.8666,6562.0
2022-06-16 14:45:00,108.93,109.01,108.48,108.5,9470.0,102.8383,102.9138,102.4134,102.4323,9470.0
2022-06-16 14:50:00,108.51,108.59,108.42,108.43,4244.0,102.4417,102.5173,102.3568,102.3662,4244.0
2022-06-16 14:55:00,108.43,108.57,108.37,108.49,5252.0,102.3662,102.4984,102.3096,102.4229,5252.0
2022-06-16 15:00:00,108.49,108.91,108.49,108.86,8904.0,102.4229,102.8194,102.4229,102.7722,8904.0
2022-06-16 15:05:00,108.8,109.17,108.7,109.17,10174.0,102.7155,103.0648,102.6211,103.0648,10174.0
2022-06-16 15:10:00,109.21,109.39,109.06,109.15,8016.0,103.1026,103.2725,102.961,103.046,8016.0
2022-06-16 15:15:00,109.13,109.18,108.94,109.14,10818.0,103.0271,103.0743,102.8477,103.0365,10818.0
2022-06-16 15:20:00,109.15,109.29,109.06,109.06,11726.0,103.046,103.1781,102.961,102.961,11726.0
2022-06-16 15:25:00,109.07,109.3,109.05,109.13,9266.0,102.9704,103.1876,102.9515,103.0271,9266.0
2022-06-16 15:30:00,109.1,109.21,108.84,108.84,12489.0,102.9987,103.1026,102.7533,102.7533,12489.0
2022-06-16 15:35:00,108.83,109.05,108.82,108.99,18407.0,102.7438,102.9515,102.7344,102.8949,18407.0
2022-06-16 15:40:00,108.98,109.21,108.98,109.0,20236.0,102.8855,103.1026,102.8855,102.9043,20236.0
2022-06-16 15:45:00,108.98,109.09,108.65,108.71,26847.0,102.8855,102.9893,102.5739,102.6306,26847.0
2022-06-16 15:50:00,108.73,109.03,108.69,108.93,61520.0,102.6494,102.9327,102.6117,102.8383,61520.0
2022-06-16 15:55:00,108.93,109.39,108.82,109.27,141157.0,102.8383,103.2725,102.7344,103.1592,141157.0
2022-06-17 09:30:00,109.46,109.46,109.24,109.29,184865.0,103.3386,103.3386,103.1309,103.1781,184865.0
2022-06-17 09:35:00,109.42,109.92,109.21,109.92,5464.0,103.3009,103.7729,103.1026,103.7729,5464.0
2022-06-17 09:40:00,109.8,109.94,109.59,109.59,1210.0,103.6596,103.7918,103.4613,103.4613,1210.0
2022-06-17 09:45:00,109.48,109.59,109.33,109.46,3392.0,103.3575,103.4613,103.2159,103.3386,3392.0
2022-06-17 09:50:00,109.48,109.71,109.48,109.64,1584.0,103.3575,103.5746,103.3575,103.5085,1584.0
2022-06-17 09:55:00,109.73,109.98,109.45,109.5,5737.0,103.5935,103.8295,103.3292,103.3764,5737.0
2022-06-17 10:00:00,109.44,109.62,109.38,109.62,8422.0,103.3197,103.4897,103.2631,103.4897,8422.0
2022-06-17 10:05:00,109.51,109.54,109.39,109.44,3628.0,103.3858,103.4141,103.2725,103.3197,3628.0
2022-06-17 10:10:00,109.58,109.82,109.58,109.64,2417.0,103.4519,103.6785,103.4519,103.5085,2417.0
2022-06-17 10:15:00,109.54,109.54,109.38,109.48,2555.0,103.4141,103.4141,103.2631,103.3575,2555.0
2022-06-17 10:20:00,109.48,109.51,109.14,109.18,8414.0,103.3575,103.3858,103.0365,103.0743,8414.0
2022-06-17 10:25:00,109.16,109.29,109.05,109.05,6313.0,103.0554,103.1781,102.9515,102.9515,6313.0
2022-06-17 10:30:00,109.15,109.17,108.82,108.82,7117.0,103.046,103.0648,102.7344,102.7344,7117.0
2022-06-17 10:35:00,108.82,109.1,108.69,108.95,8708.0,102.7344,102.9987,102.6117,102.8571,8708.0
2022-06-17 10:40:00,108.95,109.1,108.87,109.1,5916.0,102.8571,102.9987,102.7816,102.9987,5916.0
2022-06-17 10:45:00,109.02,109.02,108.81,108.86,7494.0,102.9232,102.9232,102.725,102.7722,7494.0
2022-06-17 10:50:00,108.83,109.05,108.76,109.0,7388.0,102.7438,102.9515,102.6778,102.9043,7388.0
2022-06-17 10:55:00,109.03,109.22,109.0,109.16,3930.0,102.9327,103.112,102.9043,103.0554,3930.0
2022-06-17 11:00:00,109.09,109.32,108.98,109.17,9598.0,102.9893,103.2064,102.8855,103.0648,9598.0
2022-06-17 11:05:00,109.18,109.37,109.13,109.34,4001.0,103.0743,103.2536,103.0271,103.2253,4001.0
2022-06-17 11:10:00,109.33,109.6,109.32,109.45,4130.0,103.2159,103.4708,103.2064,103.3292,4130.0
2022-06-17 11:15:00,109.49,109.74,109.41,109.66,7339.0,103.3669,103.603,103.2914,103.5274,7339.0
2022-06-17 11:20:00,109.65,109.65,109.33,109.36,3809.0,103.518,103.518,103.2159,103.2442,3809.0
2022-06-17 11:25:00,109.33,109.53,109.19,109.35,8632.0,103.2159,103.4047,103.0837,103.2348,8632.0
2022-06-17 11:30:00,109.39,109.66,109.39,109.46,4433.0,103.2725,103.5274,103.2725,103.3386,4433.0
2022-06-17 11:35:00,109.53,109.53,109.18,109.33,3426.0,103.4047,103.4047,103.0743,103.2159,3426.0
2022-06-17 11:40:00,109.32,109.39,109.18,109.23,2685.0,103.2064,103.2725,103.0743,103.1215,2685.0
2022-06-17 11:45:00,109.13,109.36,109.08,109.36,5828.0,103.0271,103.2442,102.9799,103.2442,5828.0
2022-06-17 11:50:00,109.32,109.32,109.05,109.14,11521.0,103.2064,103.2064,102.9515,103.0365,11521.0
2022-06-17 11:55:00,109.11,109.33,109.11,109.27,4928.0,103.0082,103.2159,103.0082,103.1592,4928.0
2022-06-17 12:00:00,109.27,109.27,108.91,108.95,3509.0,103.1592,103.1592,102.8194,102.8571,3509.0
2022-06-17 12:05:00,108.89,109.01,108.8,108.86,3892.0,102.8005,102.9138,102.7155,102.7722,3892.0
2022-06-17 12:10:00,108.86,108.99,108.81,108.99,4956.0,102.7722,102.8949,102.725,102.8949,4956.0
2022-06-17 12:15:00,108.97,109.11,108.87,108.87,5937.0,102.876,103.0082,102.7816,102.7816,5937.0
2022-06-17 12:20:00,108.81,108.96,108.81,108.92,4066.0,102.725,102.8666,102.725,102.8288,4066.0
2022-06-17 12:25:00,108.9,108.99,108.86,108.95,2283.0,102.8099,102.8949,102.7722,102.8571,2283.0
2022-06-17 12:30:00,108.99,109.02,108.85,108.96,7086.0,102.8949,102.9232,102.7627,102.8666,7086.0
2022-06-17 12:35:00,108.98,109.03,108.81,109.01,4866.0,102.8855,102.9327,102.725,102.9138,4866.0
2022-06-17 12:40:00,109.04,109.07,108.83,109.07,5746.0,102.9421,102.9704,102.7438,102.9704,5746.0
2022-06-17 12:45:00,109.11,109.16,109.02,109.16,4978.0,103.0082,103.0554,102.9232,103.0554,4978.0
2022-06-17 12:50:00,109.16,109.2,108.97,109.06,5420.0,103.0554,103.0932,102.876,102.961,5420.0
2022-06-17 12:55:00,109.07,109.34,109.07,109.26,5858.0,102.9704,103.2253,102.9704,103.1498,5858.0
2022-06-17 13:00:00,109.26,109.66,109.26,109.66,5135.0,103.1498,103.5274,103.1498,103.5274,5135.0
2022-06-17 13:05:00,109.68,110.02,109.68,110.02,5785.0,103.5463,103.8673,103.5463,103.8673,5785.0
2022-06-17 13:10:00,109.91,110.17,109.85,109.95,6224.0,103.7635,104.0089,103.7068,103.8012,6224.0
2022-06-17 13:15:00,109.99,109.99,109.72,109.73,4871.0,103.839,103.839,103.5841,103.5935,4871.0
2022-06-17 13:20:00,109.72,109.75,109.55,109.66,5000.0,103.5841,103.6124,103.4236,103.5274,5000.0
2022-06-17 13:25:00,109.63,109.63,109.43,109.44,3442.0,103.4991,103.4991,103.3103,103.3197,3442.0
2022-06-17 13:30:00,109.47,109.48,109.36,109.48,2460.0,103.3481,103.3575,103.2442,103.3575,2460.0
2022-06-17 13:35:00,109.48,109.57,109.4,109.48,9618.0,103.3575,103.4425,103.282,103.3575,9618.0
2022-06-17 13:40:00,109.52,109.6,109.44,109.56,4651.0,103.3953,103.4708,103.3197,103.433,4651.0
2022-06-17 13:45:00,109.54,109.54,109.23,109.32,4978.0,103.4141,103.4141,103.1215,103.2064,4978.0
2022-06-17 13:50:00,109.34,109.46,109.32,109.4,4730.0,103.2253,103.3386,103.2064,103.282,4730.0
2022-06-17 13:55:00,109.35,109.51,109.35,109.43,7509.0,103.2348,103.3858,103.2348,103.3103,7509.0
2022-06-17 14:00:00,109.38,109.61,109.33,109.52,5400.0,103.2631,103.4802,103.2159,103.3953,5400.0
2022-06-17 14:05:00,109.49,109.61,109.46,109.53,5592.0,103.3669,103.4802,103.3386,103.4047,5592.0
2022-06-17 14:10:00,109.49,109.59,109.43,109.56,6240.0,103.3669,103.4613,103.3103,103.433,6240.0
2022-06-17 14:15:00,109.56,109.66,109.46,109.61,5348.0,103.433,103.5274,103.3386,103.4802,5348.0
2022-06-17 14:20:00,109.66,109.73,109.58,109.66,3910.0,103.5274,103.5935,103.4519,103.5274,3910.0
2022-06-17 14:25:00,109.67,109.7,109.51,109.51,3117.0,103.5369,103.5652,103.3858,103.3858,3117.0
2022-06-17 14:30:00,109.48,109.51,109.36,109.45,5114.0,103.3575,103.3858,103.2442,103.3292,5114.0
2022-06-17 14:35:00,109.45,109.62,109.4,109.62,3629.0,103.3292,103.4897,103.282,103.4897,3629.0
2022-06-17 14:40:00,109.66,109.8,109.59,109.59,4713.0,103.5274,103.6596,103.4613,103.4613,4713.0
2022-06-17 14:45:00,109.53,109.55,109.44,109.52,4671.0,103.4047,103.4236,103.3197,103.3953,4671.0
2022-06-17 14:50:00,109.5,109.5,109.35,109.35,5090.0,103.3764,103.3764,103.2348,103.2348,5090.0
2022-06-17 14:55:00,109.38,109.43,109.26,109.32,4918.0,103.2631,103.3103,103.1498,103.2064,4918.0
2022-06-17 15:00:00,109.33,109.61,109.33,109.53,8136.0,103.2159,103.4802,103.2159,103.4047,8136.0
2022-06-17 15:05:00,109.52,109.54,109.4,109.47,5599.0,103.3953,103.4141,103.282,103.3481,5599.0
2022-06-17 15:10:00,109.45,109.46,109.04,109.13,11425.0,103.3292,103.3386,102.9421,103.0271,11425.0
2022-06-17 15:15:00,109.13,109.43,109.06,109.39,13786.0,103.0271,103.3103,102.961,103.2725,13786.0
2022-06-17 15:20:00,109.42,109.66,109.35,109.57,9616.0,103.3009,103.5274,103.2348,103.4425,9616.0
2022-06-17 15:25:00,109.62,109.78,109.56,109.63,25396.0,103.4897,103.6407,103.433,103.4991,25396.0
2022-06-17 15:30:00,109.66,109.67,109.46,109.61,13811.0,103.5274,103.5369,103.3386,103.4802,13811.0
2022-06-17 15:35:00,109.61,109.99,109.61,109.99,23292.0,103.4802,103.839,103.4802,103.839,23292.0
2022-06-17 15:40:00,109.96,110.06,109.85,109.89,29040.0,103.8107,103.9051,103.7068,103.7446,29040.0
2022-06-17 15:45:00,109.88,109.94,109.71,109.89,40315.0,103.7351,103.7918,103.5746,103.7446,40315.0
2022-06-17 15:50:00,109.94,109.95,109.55,109.76,69975.0,103.7918,103.8012,103.4236,103.6218,69975.0
2022-06-17 15:55:00,109.78,109.86,109.47,109.48,88905.0,103.6407,103.7162,103.3481,103.3575,88905.0
2022-06-21 09:30:00,111.0,111.0,109.76,109.76,18970.0,104.7925,104.7925,103.6218,103.6218,18970.0
2022-06-21 09:35:00,109.71,110.23,109.56,109.73,3825.0,103.5746,104.0656,103.433,103.5935,3825.0
2022-06-21 09:40:00,109.89,109.9,109.34,109.45,5066.0,103.7446,103.754,103.2253,103.3292,5066.0
2022-06-21 09:45:00,109.38,109.55,109.24,109.54,6458.0,103.2631,103.4236,103.1309,103.4141,6458.0
2022-06-21 09:50:00,109.45,109.9,109.45,109.71,8035.0,103.3292,103.754,103.3292,103.5746,8035.0
2022-06-21 09:55:00,109.69,110.11,109.68,110.09,3373.0,103.5558,103.9523,103.5463,103.9334,3373.0
2022-06-21 10:00:00,110.03,110.59,109.96,110.59,10340.0,103.8767,104.4054,103.8107,104.4054,10340.0
2022-06-21 10:05:00,110.65,110.79,110.6,110.7,5707.0,104.4621,104.5942,104.4149,104.5093,5707.0
2022-06-21 10:10:00,110.58,110.6,110.43,110.43,2100.0,104.396,104.4149,104.2544,104.2544,2100.0
2022-06-21 10:15:00,110.47,110.56,110.29,110.38,5919.0,104.2921,104.3771,104.1222,104.2072,5919.0
2022-06-21 10:20:00,110.37,110.6,110.34,110.55,4598.0,104.1977,104.4149,104.1694,104.3677,4598.0
2022-06-21 10:25:00,110.56,110.75,110.37,110.75,9013.0,104.3771,104.5565,104.1977,104.5565,9013.0
2022-06-21 10:30:00,110.75,110.85,110.63,110.7,3895.0,104.5565,104.6509,104.4432,104.5093,3895.0
2022-06-21 10:35:00,110.6,110.6,110.46,110.57,5380.0,104.4149,104.4149,104.2827,104.3865,5380.0
2022-06-21 10:40:00,110.57,110.81,110.57,110.69,4529.0,104.3865,104.6131,104.3865,104.4998,4529.0
2022-06-21 10:45:00,110.68,110.8,110.63,110.79,5086.0,104.4904,104.6037,104.4432,104.5942,5086.0
2022-06-21 10:50:00,110.8,110.84,110.63,110.8,4195.0,104.6037,104.6414,104.4432,104.6037,4195.0
2022-06-21 10:55:00,110.78,110.84,110.71,110.75,3645.0,104.5848,104.6414,104.5187,104.5565,3645.0
2022-06-21 11:00:00,110.69,110.87,110.68,110.8,3430.0,104.4998,104.6698,104.4904,104.6037,3430.0
2022-06-21 11:05:00,110.85,111.16,110.82,110.99,6240.0,104.6509,104.9435,104.6226,104.7831,6240.0
2022-06-21 11:10:00,111.03,111.07,110.91,110.98,4338.0,104.8208,104.8586,104.7075,104.7736,4338.0
2022-06-21 11:15:00,110.9,111.02,110.88,110.9,4992.0,104.6981,104.8114,104.6792,104.6981,4992.0
2022-06-21 11:20:00,110.93,111.09,110.93,110.99,2926.0,104.7264,104.8775,104.7264,104.7831,2926.0
2022-06-21 11:25:00,111.0,111.17,110.99,111.05,5236.0,104.7925,104.953,104.7831,104.8397,5236.0
2022-06-21 11:30:00,111.04,111.26,111.03,111.26,2674.0,104.8303,105.038,104.8208,105.038,2674.0
2022-06-21 11:35:00,111.32,111.36,111.03,111.11,4992.0,105.0946,105.1324,104.8208,104.8963,4992.0
2022-06-21 11:40:00,111.15,111.34,111.07,111.33,3325.0,104.9341,105.1135,104.8586,105.104,3325.0
2022-06-21 11:45:00,111.27,111.32,111.15,111.24,3532.0,105.0474,105.0946,104.9341,105.0191,3532.0
2022-06-21 11:50:00,111.29,111.29,111.09,111.13,5413.0,105.0663,105.0663,104.8775,104.9152,5413.0
2022-06-21 11:55:00,111.12,111.28,111.11,111.2,3860.0,104.9058,105.0568,104.8963,104.9813,3860.0
2022-06-21 12:00:00,111.23,111.25,111.09,111.09,4546.0,105.0096,105.0285,104.8775,104.8775,4546.0
2022-06-21 12:05:00,111.18,111.19,111.08,111.08,2655.0,104.9624,104.9719,104.868,104.868,2655.0
2022-06-21 12:10:00,111.12,111.12,110.94,111.01,3284.0,104.9058,104.9058,104.7358,104.8019,3284.0
2022-06-21 12:15:00,110.98,111.09,110.98,111.05,3105.0,104.7736,104.8775,104.7736,104.8397,3105.0
2022-06-21 12:20:00,111.05,111.13,111.03,111.03,4208.0,104.8397,104.9152,104.8208,104.8208,4208.0
2022-06-21 12:25:00,111.07,111.26,111.07,111.13,6106.0,104.8586,105.038,104.8586,104.9152,6106.0
2022-06-21 12:30:00,111.14,111.25,111.08,111.08,12125.0,104.9247,105.0285,104.868,104.868,12125.0
2022-06-21 12:35:00,111.12,111.24,111.07,111.18,5453.0,104.9058,105.0191,104.8586,104.9624,5453.0
2022-06-21 12:40:00,111.17,111.22,111.09,111.22,5988.0,104.953,105.0002,104.8775,105.0002,5988.0
2022-06-21 12:45:00,111.22,111.22,111.04,111.13,2838.0,105.0002,105.0002,104.8303,104.9152,2838.0
2022-06-21 12:50:00,111.05,111.15,111.04,111.13,3456.0,104.8397,104.9341,104.8303,104.9152,3456.0
2022-06-21 12:55:00,111.13,111.13,110.99,111.07,3379.0,104.9152,104.9152,104.7831,104.8586,3379.0
2022-06-21 13:00:00,111.07,111.07,110.97,110.97,3732.0,104.8586,104.8586,104.7642,104.7642,3732.0
2022-06-21 13:05:00,110.97,111.06,110.88,111.0,5565.0,104.7642,104.8491,104.6792,104.7925,5565.0
2022-06-21 13:10:00,111.04,111.04,110.97,110.98,6402.0,104.8303,104.8303,104.7642,104.7736,6402.0
2022-06-21 13:15:00,111.01,111.01,110.88,110.97,4592.0,104.8019,104.8019,104.6792,104.7642,4592.0
2022-06-21 13:20:00,110.99,111.02,110.92,111.0,5125.0,104.7831,104.8114,104.717,104.7925,5125.0
2022-06-21 13:25:00,110.97,110.97,110.88,110.9,6944.0,104.7642,104.7642,104.6792,104.6981,6944.0
2022-06-21 13:30:00,110.9,111.11,110.9,111.11,3085.0,104.6981,104.8963,104.6981,104.8963,3085.0
2022-06-21 13:35:00,111.13,111.13,110.99,111.09,3709.0,104.9152,104.9152,104.7831,104.8775,3709.0
2022-06-21 13:40:00,111.04,111.19,110.96,111.18,3582.0,104.8303,104.9719,104.7547,104.9624,3582.0
2022-06-21 13:45:00,111.15,111.16,111.07,111.16,2942.0,104.9341,104.9435,104.8586,104.9435,2942.0
2022-06-21 13:50:00,111.1,111.14,110.99,110.99,4540.0,104.8869,104.9247,104.7831,104.7831,4540.0
2022-06-21 13:55:00,111.01,111.06,110.97,111.06,2501.0,104.8019,104.8491,104.7642,104.8491,2501.0
2022-06-21 14:00:00,111.1,111.1,110.96,111.06,3913.0,104.8869,104.8869,104.7547,104.8491,3913.0
2022-06-21 14:05:00,111.01,111.14,111.01,111.14,2980.0,104.8019,104.9247,104.8019,104.9247,2980.0
2022-06-21 14:10:00,111.18,111.31,111.12,111.12,3199.0,104.9624,105.0852,104.9058,104.9058,3199.0
2022-06-21 14:15:00,111.11,111.25,111.11,111.16,6394.0,104.8963,105.0285,104.8963,104.9435,6394.0
2022-06-21 14:20:00,111.19,111.23,111.05,111.11,4558.0,104.9719,105.0096,104.8397,104.8963,4558.0
2022-06-21 14:25:00,111.11,111.32,111.11,111.31,4329.0,104.8963,105.0946,104.8963,105.0852,4329.0
2022-06-21 14:30:00,111.3,111.35,111.22,111.33,5611.0,105.0757,105.1229,105.0002,105.104,5611.0
2022-06-21 14:35:00,111.34,111.37,111.26,111.26,5581.0,105.1135,105.1418,105.038,105.038,5581.0
2022-06-21 14:40:00,111.27,111.4,111.27,111.35,4269.0,105.0474,105.1701,105.0474,105.1229,4269.0
2022-06-21 14:45:00,111.37,111.4,111.29,111.33,6135.0,105.1418,105.1701,105.0663,105.104,6135.0
2022-06-21 14:50:00,111.3,111.5,111.3,111.48,5709.0,105.0757,105.2645,105.0757,105.2457,5709.0
2022-06-21 14:55:00,111.48,111.51,111.35,111.45,4741.0,105.2457,105.274,105.1229,105.2173,4741.0
2022-06-21 15:00:00,111.48,111.52,111.39,111.5,5490.0,105.2457,105.2834,105.1607,105.2645,5490.0
2022-06-21 15:05:00,111.51,111.51,111.34,111.43,5175.0,105.274,105.274,105.1135,105.1984,5175.0
2022-06-21 15:10:00,111.43,111.49,111.4,111.44,5865.0,105.1984,105.2551,105.1701,105.2079,5865.0
2022-06-21 15:15:00,111.45,111.54,111.44,111.47,9732.0,105.2173,105.3023,105.2079,105.2362,9732.0
2022-06-21 15:20:00,111.5,111.58,111.46,111.58,6550.0,105.2645,105.3401,105.2268,105.3401,6550.0
2022-06-21 15:25:00,111.56,111.56,111.46,111.54,8472.0,105.3212,105.3212,105.2268,105.3023,8472.0
2022-06-21 15:30:00,111.55,111.56,111.39,111.46,8126.0,105.3117,105.3212,105.1607,105.2268,8126.0
2022-06-21 15:35:00,111.42,111.46,111.36,111.43,11347.0,105.189,105.2268,105.1324,105.1984,11347.0
2022-06-21 15:40:00,111.45,111.64,111.36,111.64,11953.0,105.2173,105.3967,105.1324,105.3967,11953.0
2022-06-21 15:45:00,111.61,111.78,111.58,111.78,22052.0,105.3684,105.5289,105.3401,105.5289,22052.0
2022-06-21 15:50:00,111.8,111.9,111.59,111.65,43955.0,105.5478,105.6422,105.3495,105.4061,43955.0
2022-06-21 15:55:00,111.65,111.65,111.51,111.57,85619.0,105.4061,105.4061,105.274,105.3306,85619.0
2022-06-22 09:30:00,110.47,111.75,110.36,110.93,21700.0,104.2921,105.5006,104.1883,104.7264,21700.0
2022-06-22 09:35:00,110.95,110.95,110.67,110.68,1800.0,104.7453,104.7453,104.4809,104.4904,1800.0
2022-06-22 09:40:00,110.7,110.88,110.52,110.86,7156.0,104.5093,104.6792,104.3393,104.6603,7156.0
2022-06-22 09:45:00,110.88,110.92,110.51,110.55,5541.0,104.6792,104.717,104.3299,104.3677,5541.0
2022-06-22 09:50:00,110.61,111.11,110.61,111.11,9195.0,104.4243,104.8963,104.4243,104.8963,9195.0
2022-06-22 09:55:00,111.06,111.1,110.87,110.96,5731.0,104.8491,104.8869,104.6698,104.7547,5731.0
2022-06-22 10:00:00,110.88,110.89,110.33,110.5,8543.0,104.6792,104.6886,104.16,104.3205,8543.0
2022-06-22 10:05:00,110.45,110.55,110.27,110.37,8644.0,104.2733,104.3677,104.1033,104.1977,8644.0
2022-06-22 10:10:00,110.37,110.65,110.29,110.61,12959.0,104.1977,104.4621,104.1222,104.4243,12959.0
2022-06-22 10:15:00,110.58,111.19,110.52,111.19,7850.0,104.396,104.9719,104.3393,104.9719,7850.0
2022-06-22 10:20:00,111.24,111.53,111.24,111.33,10379.0,105.0191,105.2929,105.0191,105.104,10379.0
2022-06-22 10:25:00,111.26,111.46,111.26,111.44,8064.0,105.038,105.2268,105.038,105.2079,8064.0
2022-06-22 10:30:00,111.46,111.64,111.46,111.61,2279.0,105.2268,105.3967,105.2268,105.3684,2279.0
2022-06-22 10:35:00,111.62,111.97,111.61,111.97,6928.0,105.3778,105.7082,105.3684,105.7082,6928.0
2022-06-22 10:40:00,111.94,112.09,111.9,112.09,3738.0,105.6799,105.8215,105.6422,105.8215,3738.0
2022-06-22 10:45:00,112.1,112.1,111.85,111.93,4586.0,105.831,105.831,105.595,105.6705,4586.0
2022-06-22 10:50:00,111.95,111.96,111.86,111.86,3415.0,105.6894,105.6988,105.6044,105.6044,3415.0
2022-06-22 10:55:00,111.8,111.8,111.57,111.57,2981.0,105.5478,105.5478,105.3306,105.3306,2981.0
2022-06-22 11:00:00,111.63,111.63,111.37,111.45,10450.0,105.3873,105.3873,105.1418,105.2173,10450.0
2022-06-22 11:05:00,111.41,111.53,111.34,111.38,4400.0,105.1796,105.2929,105.1135,105.1512,4400.0
2022-06-22 11:10:00,111.39,111.64,111.35,111.54,8446.0,105.1607,105.3967,105.1229,105.3023,8446.0
2022-06-22 11:15:00,111.5,111.72,111.5,111.72,4894.0,105.2645,105.4722,105.2645,105.4722,4894.0
2022-06-22 11:20:00,111.63,111.65,111.53,111.61,3755.0,105.3873,105.4061,105.2929,105.3684,3755.0
2022-06-22 11:25:00,111.65,111.83,111.61,111.77,5590.0,105.4061,105.5761,105.3684,105.5194,5590.0
2022-06-22 11:30:00,111.75,111.89,111.74,111.79,5392.0,105.5006,105.6327,105.4911,105.5383,5392.0
2022-06-22 11:35:00,111.78,111.8,111.66,111.66,3744.0,105.5289,105.5478,105.4156,105.4156,3744.0
2022-06-22 11:40:00,111.65,111.7,111.45,111.45,7500.0,105.4061,105.4533,105.2173,105.2173,7500.0
2022-06-22 11:45:00,111.49,111.49,111.37,111.48,2414.0,105.2551,105.2551,105.1418,105.2457,2414.0
2022-06-22 11:50:00,111.56,111.56,111.34,111.35,3831.0,105.3212,105.3212,105.1135,105.1229,3831.0
2022-06-22 11:55:00,111.37,111.46,111.3,111.36,4202.0,105.1418,105.2268,105.0757,105.1324,4202.0
2022-06-22 12:00:00,111.37,111.56,111.3,111.31,4400.0,105.1418,105.3212,105.0757,105.0852,4400.0
2022-06-22 12:05:00,111.31,111.35,111.21,111.26,2993.0,105.0852,105.1229,104.9907,105.038,2993.0
2022-06-22 12:10:00,111.3,111.46,111.27,111.43,3685.0,105.0757,105.2268,105.0474,105.1984,3685.0
2022-06-22 12:15:00,111.43,111.76,111.43,111.76,13505.0,105.1984,105.51,105.1984,105.51,13505.0
2022-06-22 12:20:00,111.74,111.76,111.61,111.64,9994.0,105.4911,105.51,105.3684,105.3967,9994.0
2022-06-22 12:25:00,111.61,111.61,111.52,111.53,3647.0,105.3684,105.3684,105.2834,105.2929,3647.0
2022-06-22 12:30:00,111.46,111.84,111.46,111.79,9107.0,105.2268,105.5855,105.2268,105.5383,9107.0
2022-06-22 12:35:00,111.84,111.88,111.69,111.69,5322.0,105.5855,105.6233,105.4439,105.4439,5322.0
2022-06-22 12:40:00,111.71,111.9,111.71,111.8,4643.0,105.4628,105.6422,105.4628,105.5478,4643.0
2022-06-22 12:45:00,111.84,111.86,111.74,111.76,3674.0,105.5855,105.6044,105.4911,105.51,3674.0
2022-06-22 12:50:00,111.77,111.84,111.76,111.8,4231.0,105.5194,105.5855,105.51,105.5478,4231.0
2022-06-22 12:55:00,111.81,111.9,111.74,111.9,5402.0,105.5572,105.6422,105.4911,105.6422,5402.0
2022-06-22 13:00:00,111.9,111.93,111.77,111.93,4716.0,105.6422,105.6705,105.5194,105.6705,4716.0
2022-06-22 13:05:00,111.95,111.95,111.88,111.89,3516.0,105.6894,105.6894,105.6233,105.6327,3516.0
2022-06-22 13:10:00,111.91,111.95,111.87,111.87,2658.0,105.6516,105.6894,105.6138,105.6138,2658.0
2022-06-22 13:15:00,111.87,111.97,111.87,111.97,2466.0,105.6138,105.7082,105.6138,105.7082,2466.0
2022-06-22 13:20:00,111.93,112.08,111.92,112.08,3561.0,105.6705,105.8121,105.661,105.8121,3561.0
2022-06-22 13:25:00,112.05,112.1,111.96,111.99,6189.0,105.7838,105.831,105.6988,105.7271,6189.0
2022-06-22 13:30:00,111.97,111.97,111.84,111.87,4591.0,105.7082,105.7082,105.5855,105.6138,4591.0
2022-06-22 13:35:00,111.82,111.95,111.82,111.95,3792.0,105.5666,105.6894,105.5666,105.6894,3792.0
2022-06-22 13:40:00,111.95,111.96,111.92,111.94,3240.0,105.6894,105.6988,105.661,105.6799,3240.0
2022-06-22 13:45:00,111.96,112.04,111.95,112.04,3625.0,105.6988,105.7743,105.6894,105.7743,3625.0
2022-06-22 13:50:00,112.06,112.06,111.86,111.86,5288.0,105.7932,105.7932,105.6044,105.6044,5288.0
2022-06-22 13:55:00,111.86,111.94,111.79,111.94,4332.0,105.6044,105.6799,105.5383,105.6799,4332.0
2022-06-22 14:00:00,112.0,112.13,112.0,112.11,10673.0,105.7366,105.8593,105.7366,105.8404,10673.0
2022-06-22 14:05:00,112.12,112.38,112.12,112.38,3565.0,105.8499,106.0953,105.8499,106.0953,3565.0
2022-06-22 14:10:00,112.38,112.39,112.33,112.37,2544.0,106.0953,106.1048,106.0481,106.0859,2544.0
2022-06-22 14:15:00,112.32,112.38,112.28,112.31,5317.0,106.0387,106.0953,106.0009,106.0292,5317.0
2022-06-22 14:20:00,112.25,112.26,112.09,112.23,5996.0,105.9726,105.982,105.8215,105.9537,5996.0
2022-06-22 14:25:00,112.2,112.21,112.09,112.11,2709.0,105.9254,105.9348,105.8215,105.8404,2709.0
2022-06-22 14:30:00,112.11,112.18,112.1,112.16,4887.0,105.8404,105.9065,105.831,105.8876,4887.0
2022-06-22 14:35:00,112.15,112.23,112.13,112.22,8018.0,105.8782,105.9537,105.8593,105.9443,8018.0
2022-06-22 14:40:00,112.21,112.25,112.09,112.12,4825.0,105.9348,105.9726,105.8215,105.8499,4825.0
2022-06-22 14:45:00,112.12,112.29,111.96,111.96,19244.0,105.8499,106.0104,105.6988,105.6988,19244.0
2022-06-22 14:50:00,111.98,112.08,111.94,112.08,4666.0,105.7177,105.8121,105.6799,105.8121,4666.0
2022-06-22 14:55:00,112.1,112.19,112.09,112.14,5292.0,105.831,105.9159,105.8215,105.8687,5292.0
2022-06-22 15:00:00,112.12,112.13,112.02,112.13,7035.0,105.8499,105.8593,105.7555,105.8593,7035.0
2022-06-22 15:05:00,112.16,112.2,111.96,112.0,10553.0,105.8876,105.9254,105.6988,105.7366,10553.0
2022-06-22 15:10:00,112.0,112.0,111.84,111.84,6015.0,105.7366,105.7366,105.5855,105.5855,6015.0
2022-06-22 15:15:00,111.88,111.99,111.77,111.77,9080.0,105.6233,105.7271,105.5194,105.5194,9080.0
2022-06-22 15:20:00,111.76,111.89,111.74,111.79,10862.0,105.51,105.6327,105.4911,105.5383,10862.0
2022-06-22 15:25:00,111.78,111.8,111.59,111.65,10644.0,105.5289,105.5478,105.3495,105.4061,10644.0
2022-06-22 15:30:00,111.64,111.76,111.63,111.63,7790.0,105.3967,105.51,105.3873,105.3873,7790.0
2022-06-22 15:35:00,111.63,111.64,111.54,111.62,11191.0,105.3873,105.3967,105.3023,105.3778,11191.0
2022-06-22 15:40:00,111.63,111.7,111.53,111.62,14052.0,105.3873,105.4533,105.2929,105.3778,14052.0
2022-06-22 15:45:00,111.63,111.64,111.39,111.5,22557.0,105.3873,105.3967,105.1607,105.2645,22557.0
2022-06-22 15:50:00,111.47,111.77,111.45,111.75,31173.0,105.2362,105.5194,105.2173,105.5006,31173.0
2022-06-22 15:55:00,111.75,111.77,111.35,111.36,73530.0,105.5006,105.5194,105.1229,105.1324,73530.0
2022-06-23 09:30:00,111.91,112.49,111.54,112.24,13335.0,105.6516,106.1992,105.3023,105.9631,13335.0
2022-06-23 09:35:00,112.35,112.4,112.24,112.37,3411.0,106.067,106.1142,105.9631,106.0859,3411.0
2022-06-23 09:40:00,112.33,112.4,112.12,112.12,4077.0,106.0481,106.1142,105.8499,105.8499,4077.0
2022-06-23 09:45:00,112.06,112.06,111.54,111.83,2709.0,105.7932,105.7932,105.3023,105.5761,2709.0
2022-06-23 09:50:00,111.63,111.85,111.58,111.74,6386.0,105.3873,105.595,105.3401,105.4911,6386.0
2022-06-23 09:55:00,111.8,112.21,111.75,112.14,3184.0,105.5478,105.9348,105.5006,105.8687,3184.0
2022-06-23 10:00:00,112.22,112.28,111.84,111.98,6004.0,105.9443,106.0009,105.5855,105.7177,6004.0
2022-06-23 10:05:00,112.09,112.11,111.89,111.89,3107.0,105.8215,105.8404,105.6327,105.6327,3107.0
2022-06-23 10:10:00,111.74,111.88,111.62,111.75,5100.0,105.4911,105.6233,105.3778,105.5006,5100.0
2022-06-23 10:15:00,111.84,111.94,111.66,111.79,9625.0,105.5855,105.6799,105.4156,105.5383,9625.0
2022-06-23 10:20:00,111.84,111.85,111.3,111.36,6300.0,105.5855,105.595,105.0757,105.1324,6300.0
2022-06-23 10:25:00,111.29,111.29,111.04,111.17,2300.0,105.0663,105.0663,104.8303,104.953,2300.0
2022-06-23 10:30:00,111.14,111.42,111.12,111.42,11801.0,104.9247,105.189,104.9058,105.189,11801.0
2022-06-23 10:35:00,111.36,111.62,111.36,111.62,4698.0,105.1324,105.3778,105.1324,105.3778,4698.0
2022-06-23 10:40:00,111.63,111.66,111.49,111.49,8101.0,105.3873,105.4156,105.2551,105.2551,8101.0
2022-06-23 10:45:00,111.56,111.68,111.51,111.52,5822.0,105.3212,105.4345,105.274,105.2834,5822.0
2022-06-23 10:50:00,111.49,111.49,111.32,111.36,2014.0,105.2551,105.2551,105.0946,105.1324,2014.0
2022-06-23 10:55:00,111.36,111.51,111.3,111.33,3751.0,105.1324,105.274,105.0757,105.104,3751.0
2022-06-23 11:00:00,111.27,111.35,111.22,111.33,5704.0,105.0474,105.1229,105.0002,105.104,5704.0
2022-06-23 11:05:00,111.44,111.5,111.43,111.5,1300.0,105.2079,105.2645,105.1984,105.2645,1300.0
2022-06-23 11:10:00,111.52,111.65,111.42,111.56,7653.0,105.2834,105.4061,105.189,105.3212,7653.0
2022-06-23 11:15:00,111.57,111.64,111.54,111.6,5015.0,105.3306,105.3967,105.3023,105.3589,5015.0
2022-06-23 11:20:00,111.6,111.68,111.48,111.48,7947.0,105.3589,105.4345,105.2457,105.2457,7947.0
2022-06-23 11:25:00,111.58,111.58,111.51,111.55,3395.0,105.3401,105.3401,105.274,105.3117,3395.0
2022-06-23 11:30:00,111.55,111.56,111.17,111.24,15228.0,105.3117,105.3212,104.953,105.0191,15228.0
2022-06-23 11:35:00,111.28,111.31,111.18,111.21,7010.0,105.0568,105.0852,104.9624,104.9907,7010.0
2022-06-23 11:40:00,111.22,111.27,111.09,111.14,4906.0,105.0002,105.0474,104.8775,104.9247,4906.0
2022-06-23 11:45:00,111.16,111.29,111.14,111.24,5114.0,104.9435,105.0663,104.9247,105.0191,5114.0
2022-06-23 11:50:00,111.22,111.33,111.21,111.3,5669.0,105.0002,105.104,104.9907,105.0757,5669.0
2022-06-23 11:55:00,111.3,111.3,110.98,110.98,4247.0,105.0757,105.0757,104.7736,104.7736,4247.0
2022-06-23 12:00:00,110.95,111.03,110.91,110.91,3397.0,104.7453,104.8208,104.7075,104.7075,3397.0
2022-06-23 12:05:00,110.9,111.0,110.84,110.92,6005.0,104.6981,104.7925,104.6414,104.717,6005.0
2022-06-23 12:10:00,110.96,111.05,110.85,110.97,6314.0,104.7547,104.8397,104.6509,104.7642,6314.0
2022-06-23 12:15:00,110.96,111.13,110.96,111.09,3204.0,104.7547,104.9152,104.7547,104.8775,3204.0
2022-06-23 12:20:00,111.11,111.13,111.03,111.08,5673.0,104.8963,104.9152,104.8208,104.868,5673.0
2022-06-23 12:25:00,111.11,111.12,111.01,111.04,8234.0,104.8963,104.9058,104.8019,104.8303,8234.0
2022-06-23 12:30:00,111.05,111.17,110.99,111.05,3274.0,104.8397,104.953,104.7831,104.8397,3274.0
2022-06-23 12:35:00,111.04,111.09,110.77,110.85,5830.0,104.8303,104.8775,104.5754,104.6509,5830.0
2022-06-23 12:40:00,110.85,111.03,110.83,110.96,1760.0,104.6509,104.8208,104.632,104.7547,1760.0
2022-06-23 12:45:00,111.0,111.0,110.87,110.94,3203.0,104.7925,104.7925,104.6698,104.7358,3203.0
2022-06-23 12:50:00,111.0,111.14,110.93,111.14,4244.0,104.7925,104.9247,104.7264,104.9247,4244.0
2022-06-23 12:55:00,111.18,111.22,111.11,111.15,2672.0,104.9624,105.0002,104.8963,104.9341,2672.0
2022-06-23 13:00:00,111.12,111.16,111.02,111.15,3028.0,104.9058,104.9435,104.8114,104.9341,3028.0
2022-06-23 13:05:00,111.15,111.29,111.15,111.25,4251.0,104.9341,105.0663,104.9341,105.0285,4251.0
2022-06-23 13:10:00,111.27,111.29,111.2,111.24,2509.0,105.0474,105.0663,104.9813,105.0191,2509.0
2022-06-23 13:15:00,111.29,111.29,111.16,111.19,3000.0,105.0663,105.0663,104.9435,104.9719,3000.0
2022-06-23 13:20:00,111.18,111.32,111.12,111.29,4095.0,104.9624,105.0946,104.9058,105.0663,4095.0
2022-06-23 13:25:00,111.35,111.48,111.35,111.48,3155.0,105.1229,105.2457,105.1229,105.2457,3155.0
2022-06-23 13:30:00,111.5,111.51,111.41,111.51,3009.0,105.2645,105.274,105.1796,105.274,3009.0
2022-06-23 13:35:00,111.49,111.56,111.45,111.47,3721.0,105.2551,105.3212,105.2173,105.2362,3721.0
2022-06-23 13:40:00,111.51,111.53,111.42,111.47,2313.0,105.274,105.2929,105.189,105.2362,2313.0
2022-06-23 13:45:00,111.44,111.53,111.44,111.53,3152.0,105.2079,105.2929,105.2079,105.2929,3152.0
2022-06-23 13:50:00,111.56,111.67,111.53,111.56,2343.0,105.3212,105.425,105.2929,105.3212,2343.0
2022-06-23 13:55:00,111.54,111.62,111.46,111.47,3043.0,105.3023,105.3778,105.2268,105.2362,3043.0
2022-06-23 14:00:00,111.44,111.6,111.44,111.48,3377.0,105.2079,105.3589,105.2079,105.2457,3377.0
2022-06-23 14:05:00,111.43,111.52,111.43,111.52,2260.0,105.1984,105.2834,105.1984,105.2834,2260.0
2022-06-23 14:10:00,111.52,111.64,111.51,111.56,2055.0,105.2834,105.3967,105.274,105.3212,2055.0
2022-06-23 14:15:00,111.57,111.57,111.45,111.46,2402.0,105.3306,105.3306,105.2173,105.2268,2402.0
2022-06-23 14:20:00,111.51,111.52,111.39,111.52,3524.0,105.274,105.2834,105.1607,105.2834,3524.0
2022-06-23 14:25:00,111.52,111.65,111.5,111.64,2600.0,105.2834,105.4061,105.2645,105.3967,2600.0
2022-06-23 14:30:00,111.59,111.77,111.57,111.73,3023.0,105.3495,105.5194,105.3306,105.4817,3023.0
2022-06-23 14:35:00,111.69,111.77,111.56,111.64,6465.0,105.4439,105.5194,105.3212,105.3967,6465.0
2022-06-23 14:40:00,111.68,111.75,111.67,111.69,2850.0,105.4345,105.5006,105.425,105.4439,2850.0
2022-06-23 14:45:00,111.69,111.72,111.61,111.61,3533.0,105.4439,105.4722,105.3684,105.3684,3533.0
2022-06-23 14:50:00,111.61,111.65,111.48,111.62,3352.0,105.3684,105.4061,105.2457,105.3778,3352.0
2022-06-23 14:55:00,111.59,111.67,111.57,111.61,3511.0,105.3495,105.425,105.3306,105.3684,3511.0
2022-06-23 15:00:00,111.62,111.62,111.45,111.58,4960.0,105.3778,105.3778,105.2173,105.3401,4960.0
2022-06-23 15:05:00,111.58,111.58,111.46,111.52,2808.0,105.3401,105.3401,105.2268,105.2834,2808.0
2022-06-23 15:10:00,111.52,111.59,111.5,111.53,5850.0,105.2834,105.3495,105.2645,105.2929,5850.0
2022-06-23 15:15:00,111.55,111.58,111.48,111.55,4213.0,105.3117,105.3401,105.2457,105.3117,4213.0
2022-06-23 15:20:00,111.58,111.62,111.51,111.51,6765.0,105.3401,105.3778,105.274,105.274,6765.0
2022-06-23 15:25:00,111.48,111.66,111.48,111.64,4532.0,105.2457,105.4156,105.2457,105.3967,4532.0
2022-06-23 15:30:00,111.66,111.95,111.66,111.93,7477.0,105.4156,105.6894,105.4156,105.6705,7477.0
2022-06-23 15:35:00,111.95,112.0,111.9,111.93,11979.0,105.6894,105.7366,105.6422,105.6705,11979.0
2022-06-23 15:40:00,111.92,112.14,111.87,112.1,14295.0,105.661,105.8687,105.6138,105.831,14295.0
2022-06-23 15:45:00,112.1,112.28,112.1,112.18,19072.0,105.831,106.0009,105.831,105.9065,19072.0
2022-06-23 15:50:00,112.21,112.41,112.14,112.23,34852.0,105.9348,106.1236,105.8687,105.9537,34852.0
2022-06-23 15:55:00,112.2,112.4,112.11,112.34,63286.0,105.9254,106.1142,105.8404,106.0576,63286.0
2022-06-24 09:30:00,113.29,113.45,112.93,112.94,14354.0,106.9544,107.1055,106.6146,106.624,14354.0
2022-06-24 09:35:00,113.31,113.36,112.84,113.01,6160.0,106.9733,107.0205,106.5296,106.6901,6160.0
2022-06-24 09:40:00,113.12,113.4,113.09,113.31,2539.0,106.7939,107.0583,106.7656,106.9733,2539.0
2022-06-24 09:45:00,113.43,113.68,113.26,113.68,8159.0,107.0866,107.3226,106.9261,107.3226,8159.0
2022-06-24 09:50:00,113.77,113.96,113.64,113.84,4299.0,107.4076,107.587,107.2849,107.4737,4299.0
2022-06-24 09:55:00,113.97,114.12,113.88,113.94,1652.0,107.5964,107.738,107.5114,107.5681,1652.0
2022-06-24 10:00:00,113.94,114.69,113.94,114.45,2995.0,107.5681,108.2761,107.5681,108.0496,2995.0
2022-06-24 10:05:00,114.45,114.54,114.43,114.54,6095.0,108.0496,108.1345,108.0307,108.1345,6095.0
2022-06-24 10:10:00,114.52,114.52,114.21,114.36,4277.0,108.1156,108.1156,107.823,107.9646,4277.0
2022-06-24 10:15:00,114.38,114.53,114.28,114.28,8563.0,107.9835,108.1251,107.8891,107.8891,8563.0
2022-06-24 10:20:00,114.32,114.32,114.09,114.15,6216.0,107.9268,107.9268,107.7097,107.7663,6216.0
2022-06-24 10:25:00,114.11,114.17,113.86,113.91,3278.0,107.7286,107.7852,107.4926,107.5398,3278.0
2022-06-24 10:30:00,113.96,114.0,113.81,113.83,4380.0,107.587,107.6247,107.4453,107.4642,4380.0
2022-06-24 10:35:00,113.81,113.97,113.77,113.97,2898.0,107.4453,107.5964,107.4076,107.5964,2898.0
2022-06-24 10:40:00,113.95,114.23,113.95,114.14,1200.0,107.5775,107.8419,107.5775,107.7569,1200.0
2022-06-24 10:45:00,114.08,114.13,114.01,114.1,3335.0,107.7002,107.7475,107.6342,107.7191,3335.0
2022-06-24 10:50:00,114.13,114.14,114.0,114.0,1830.0,107.7475,107.7569,107.6247,107.6247,1830.0
2022-06-24 10:55:00,113.95,113.96,113.87,113.88,1742.0,107.5775,107.587,107.502,107.5114,1742.0
2022-06-24 11:00:00,113.89,113.94,113.78,113.81,2562.0,107.5209,107.5681,107.417,107.4453,2562.0
2022-06-24 11:05:00,113.81,113.81,113.65,113.72,3802.0,107.4453,107.4453,107.2943,107.3604,3802.0
2022-06-24 11:10:00,113.75,113.75,113.57,113.65,8149.0,107.3887,107.3887,107.2188,107.2943,8149.0
2022-06-24 11:15:00,113.7,113.7,113.42,113.46,3263.0,107.3415,107.3415,107.0772,107.1149,3263.0
2022-06-24 11:20:00,113.44,113.58,113.43,113.58,7478.0,107.096,107.2282,107.0866,107.2282,7478.0
2022-06-24 11:25:00,113.6,113.65,113.57,113.65,7104.0,107.2471,107.2943,107.2188,107.2943,7104.0
2022-06-24 11:30:00,113.68,113.69,113.6,113.6,3625.0,107.3226,107.3321,107.2471,107.2471,3625.0
2022-06-24 11:35:00,113.59,113.62,113.52,113.59,5623.0,107.2377,107.266,107.1716,107.2377,5623.0
2022-06-24 11:40:00,113.57,113.61,113.41,113.41,8791.0,107.2188,107.2565,107.0677,107.0677,8791.0
2022-06-24 11:45:00,113.37,113.39,113.25,113.36,9278.0,107.03,107.0488,106.9167,107.0205,9278.0
2022-06-24 11:50:00,113.36,113.41,113.31,113.31,2673.0,107.0205,107.0677,106.9733,106.9733,2673.0
2022-06-24 11:55:00,113.29,113.31,113.08,113.19,5094.0,106.9544,106.9733,106.7562,106.86,5094.0
2022-06-24 12:00:00,113.19,113.31,113.18,113.25,3943.0,106.86,106.9733,106.8506,106.9167,3943.0
2022-06-24 12:05:00,113.24,113.26,113.16,113.22,10363.0,106.9072,106.9261,106.8317,106.8883,10363.0
2022-06-24 12:10:00,113.18,113.33,113.18,113.32,3497.0,106.8506,106.9922,106.8506,106.9828,3497.0
2022-06-24 12:15:00,113.29,113.29,113.23,113.27,4415.0,106.9544,106.9544,106.8978,106.9355,4415.0
2022-06-24 12:20:00,113.2,113.21,113.08,113.11,5013.0,106.8695,106.8789,106.7562,106.7845,5013.0
2022-06-24 12:25:00,113.13,113.23,113.13,113.15,3145.0,106.8034,106.8978,106.8034,106.8223,3145.0
2022-06-24 12:30:00,113.17,113.28,113.16,113.28,4347.0,106.8411,106.945,106.8317,106.945,4347.0
2022-06-24 12:35:00,113.29,113.29,113.04,113.09,6216.0,106.9544,106.9544,106.7184,106.7656,6216.0
2022-06-24 12:40:00,113.08,113.16,113.07,113.15,2332.0,106.7562,106.8317,106.7467,106.8223,2332.0
2022-06-24 12:45:00,113.09,113.09,112.96,113.01,1700.0,106.7656,106.7656,106.6429,106.6901,1700.0
2022-06-24 12:50:00,113.04,113.04,112.88,112.92,2753.0,106.7184,106.7184,106.5674,106.6051,2753.0
2022-06-24 12:55:00,112.93,112.98,112.9,112.97,5546.0,106.6146,106.6618,106.5862,106.6523,5546.0
2022-06-24 13:00:00,112.98,113.25,112.98,113.23,3915.0,106.6618,106.9167,106.6618,106.8978,3915.0
2022-06-24 13:05:00,113.23,113.34,113.19,113.28,2035.0,106.8978,107.0016,106.86,106.945,2035.0
2022-06-24 13:10:00,113.28,113.29,113.18,113.19,2588.0,106.945,106.9544,106.8506,106.86,2588.0
2022-06-24 13:15:00,113.16,113.25,113.09,113.17,4547.0,106.8317,106.9167,106.7656,106.8411,4547.0
2022-06-24 13:20:00,113.17,113.24,113.14,113.21,4511.0,106.8411,106.9072,106.8128,106.8789,4511.0
2022-06-24 13:25:00,113.22,113.33,113.21,113.33,3228.0,106.8883,106.9922,106.8789,106.9922,3228.0
2022-06-24 13:30:00,113.33,113.52,113.33,113.48,3845.0,106.9922,107.1716,106.9922,107.1338,3845.0
2022-06-24 13:35:00,113.51,113.6,113.44,113.6,4005.0,107.1621,107.2471,107.096,107.2471,4005.0
2022-06-24 13:40:00,113.64,113.84,113.64,113.82,4617.0,107.2849,107.4737,107.2849,107.4548,4617.0
2022-06-24 13:45:00,113.9,113.91,113.8,113.9,8023.0,107.5303,107.5398,107.4359,107.5303,8023.0
2022-06-24 13:50:00,113.92,113.99,113.78,113.78,3668.0,107.5492,107.6153,107.417,107.417,3668.0
2022-06-24 13:55:00,113.81,113.92,113.76,113.79,7339.0,107.4453,107.5492,107.3981,107.4265,7339.0
2022-06-24 14:00:00,113.81,113.85,113.77,113.77,5500.0,107.4453,107.4831,107.4076,107.4076,5500.0
2022-06-24 14:05:00,113.78,113.79,113.72,113.79,6785.0,107.417,107.4265,107.3604,107.4265,6785.0
2022-06-24 14:10:00,113.8,113.82,113.58,113.58,3985.0,107.4359,107.4548,107.2282,107.2282,3985.0
2022-06-24 14:15:00,113.63,113.64,113.46,113.5,3602.0,107.2754,107.2849,107.1149,107.1527,3602.0
2022-06-24 14:20:00,113.49,113.62,113.49,113.53,8147.0,107.1432,107.266,107.1432,107.181,8147.0
2022-06-24 14:25:00,113.52,113.66,113.51,113.61,6509.0,107.1716,107.3037,107.1621,107.2565,6509.0
2022-06-24 14:30:00,113.57,113.68,113.56,113.58,7846.0,107.2188,107.3226,107.2093,107.2282,7846.0
2022-06-24 14:35:00,113.65,113.71,113.56,113.6,6449.0,107.2943,107.3509,107.2093,107.2471,6449.0
2022-06-24 14:40:00,113.67,113.71,113.61,113.7,5893.0,107.3132,107.3509,107.2565,107.3415,5893.0
2022-06-24 14:45:00,113.7,113.84,113.7,113.84,4868.0,107.3415,107.4737,107.3415,107.4737,4868.0
2022-06-24 14:50:00,113.82,113.9,113.8,113.9,5832.0,107.4548,107.5303,107.4359,107.5303,5832.0
2022-06-24 14:55:00,113.92,113.92,113.79,113.84,9544.0,107.5492,107.5492,107.4265,107.4737,9544.0
2022-06-24 15:00:00,113.86,113.95,113.81,113.85,8259.0,107.4926,107.5775,107.4453,107.4831,8259.0
2022-06-24 15:05:00,113.87,113.94,113.84,113.86,9270.0,107.502,107.5681,107.4737,107.4926,9270.0
2022-06-24 15:10:00,113.84,113.99,113.83,113.96,10149.0,107.4737,107.6153,107.4642,107.587,10149.0
2022-06-24 15:15:00,113.98,113.99,113.9,113.92,9084.0,107.6058,107.6153,107.5303,107.5492,9084.0
2022-06-24 15:20:00,113.9,114.04,113.9,114.04,6981.0,107.5303,107.6625,107.5303,107.6625,6981.0
2022-06-24 15:25:00,114.03,114.04,113.73,113.73,14029.0,107.653,107.6625,107.3698,107.3698,14029.0
2022-06-24 15:30:00,113.76,113.88,113.66,113.87,17786.0,107.3981,107.5114,107.3037,107.502,17786.0
2022-06-24 15:35:00,113.86,114.03,113.79,114.03,15594.0,107.4926,107.653,107.4265,107.653,15594.0
2022-06-24 15:40:00,114.03,114.18,114.01,114.1,20929.0,107.653,107.7947,107.6342,107.7191,20929.0
2022-06-24 15:45:00,114.1,114.25,114.1,114.16,37188.0,107.7191,107.8607,107.7191,107.7758,37188.0
2022-06-24 15:50:00,114.17,114.49,114.14,114.39,76596.0,107.7852,108.0873,107.7569,107.9929,76596.0
2022-06-24 15:55:00,114.4,114.49,114.21,114.48,170904.0,108.0024,108.0873,107.823,108.0779,170904.0
2022-06-27 09:30:00,114.63,115.24,114.59,115.06,24877.0,108.2195,108.7954,108.1817,108.6254,24877.0
2022-06-27 09:35:00,114.94,115.0,114.5,114.56,2994.0,108.5122,108.5688,108.0968,108.1534,2994.0
2022-06-27 09:40:00,114.52,114.64,114.22,114.39,4814.0,108.1156,108.2289,107.8324,107.9929,4814.0
2022-06-27 09:45:00,114.33,114.56,114.07,114.08,7582.0,107.9363,108.1534,107.6908,107.7002,7582.0
2022-06-27 09:50:00,114.09,114.69,114.06,114.65,10464.0,107.7097,108.2761,107.6814,108.2384,10464.0
2022-06-27 09:55:00,114.61,114.61,114.15,114.37,2694.0,108.2006,108.2006,107.7663,107.974,2694.0
2022-06-27 10:00:00,114.39,114.6,114.24,114.59,4765.0,107.9929,108.1912,107.8513,108.1817,4765.0
2022-06-27 10:05:00,114.56,114.56,114.28,114.45,6914.0,108.1534,108.1534,107.8891,108.0496,6914.0
2022-06-27 10:10:00,114.45,114.69,114.43,114.69,10971.0,108.0496,108.2761,108.0307,108.2761,10971.0
2022-06-27 10:15:00,114.65,115.17,114.58,115.17,12924.0,108.2384,108.7293,108.1723,108.7293,12924.0
2022-06-27 10:20:00,115.26,115.35,115.18,115.3,3932.0,108.8143,108.8992,108.7387,108.852,3932.0
2022-06-27 10:25:00,115.26,115.3,115.06,115.06,5346.0,108.8143,108.852,108.6254,108.6254,5346.0
2022-06-27 10:30:00,115.0,115.03,114.83,115.01,5296.0,108.5688,108.5971,108.4083,108.5782,5296.0
2022-06-27 10:35:00,115.0,115.1,114.84,115.1,7901.0,108.5688,108.6632,108.4177,108.6632,7901.0
2022-06-27 10:40:00,115.12,115.12,114.91,115.11,5342.0,108.6821,108.6821,108.4838,108.6726,5342.0
2022-06-27 10:45:00,114.91,114.96,114.78,114.96,8036.0,108.4838,108.531,108.3611,108.531,8036.0
2022-06-27 10:50:00,114.96,115.0,114.89,114.96,3362.0,108.531,108.5688,108.465,108.531,3362.0
2022-06-27 10:55:00,114.9,115.04,114.88,114.91,6841.0,108.4744,108.6066,108.4555,108.4838,6841.0
2022-06-27 11:00:00,114.91,115.05,114.91,114.97,3821.0,108.4838,108.616,108.4838,108.5405,3821.0
2022-06-27 11:05:00,115.01,115.12,114.97,115.11,7274.0,108.5782,108.6821,108.5405,108.6726,7274.0
2022-06-27 11:10:00,115.13,115.33,115.07,115.25,12376.0,108.6915,108.8803,108.6349,108.8048,12376.0
2022-06-27 11:15:00,115.27,115.37,115.23,115.36,10409.0,108.8237,108.9181,108.7859,108.9087,10409.0
2022-06-27 11:20:00,115.43,115.72,115.38,115.72,3572.0,108.9748,109.2485,108.9275,109.2485,3572.0
2022-06-27 11:25:00,115.7,115.85,115.7,115.78,2214.0,109.2297,109.3713,109.2297,109.3052,2214.0
2022-06-27 11:30:00,115.8,115.8,115.66,115.66,3085.0,109.3241,109.3241,109.1919,109.1919,3085.0
2022-06-27 11:35:00,115.64,115.76,115.63,115.68,3246.0,109.173,109.2863,109.1636,109.2108,3246.0
2022-06-27 11:40:00,115.66,115.76,115.62,115.62,3061.0,109.1919,109.2863,109.1541,109.1541,3061.0
2022-06-27 11:45:00,115.65,115.73,115.65,115.68,3521.0,109.1824,109.258,109.1824,109.2108,3521.0
2022-06-27 11:50:00,115.66,115.66,115.48,115.48,4765.0,109.1919,109.1919,109.022,109.022,4765.0
2022-06-27 11:55:00,115.51,115.72,115.5,115.72,2488.0,109.0503,109.2485,109.0408,109.2485,2488.0
2022-06-27 12:00:00,115.75,115.89,115.72,115.89,5307.0,109.2769,109.409,109.2485,109.409,5307.0
2022-06-27 12:05:00,115.87,115.97,115.78,115.96,6061.0,109.3901,109.4846,109.3052,109.4751,6061.0
2022-06-27 12:10:00,115.96,115.98,115.87,115.92,3084.0,109.4751,109.494,109.3901,109.4374,3084.0
2022-06-27 12:15:00,115.87,116.13,115.79,116.12,8010.0,109.3901,109.6356,109.3146,109.6262,8010.0
2022-06-27 12:20:00,116.13,116.18,116.04,116.04,3505.0,109.6356,109.6828,109.5506,109.5506,3505.0
2022-06-27 12:25:00,116.04,116.05,115.9,115.98,4872.0,109.5506,109.5601,109.4185,109.494,4872.0
2022-06-27 12:30:00,115.93,115.94,115.74,115.81,3769.0,109.4468,109.4562,109.2674,109.3335,3769.0
2022-06-27 12:35:00,115.81,116.08,115.81,116.01,3919.0,109.3335,109.5884,109.3335,109.5223,3919.0
2022-06-27 12:40:00,116.01,116.07,115.99,116.07,3320.0,109.5223,109.579,109.5034,109.579,3320.0
2022-06-27 12:45:00,116.1,116.11,115.96,116.0,1791.0,109.6073,109.6167,109.4751,109.5129,1791.0
2022-06-27 12:50:00,115.97,116.12,115.96,116.06,2954.0,109.4846,109.6262,109.4751,109.5695,2954.0
2022-06-27 12:55:00,116.03,116.06,115.88,116.02,3211.0,109.5412,109.5695,109.3996,109.5318,3211.0
2022-06-27 13:00:00,116.01,116.01,115.75,115.78,3628.0,109.5223,109.5223,109.2769,109.3052,3628.0
2022-06-27 13:05:00,115.78,115.85,115.72,115.85,4597.0,109.3052,109.3713,109.2485,109.3713,4597.0
2022-06-27 13:10:00,115.85,115.96,115.82,115.91,4784.0,109.3713,109.4751,109.3429,109.4279,4784.0
2022-06-27 13:15:00,115.91,115.98,115.84,115.98,2941.0,109.4279,109.494,109.3618,109.494,2941.0
2022-06-27 13:20:00,115.98,116.13,115.93,116.07,7593.0,109.494,109.6356,109.4468,109.579,7593.0
2022-06-27 13:25:00,116.03,116.03,115.89,115.89,3501.0,109.5412,109.5412,109.409,109.409,3501.0
2022-06-27 13:30:00,115.88,115.9,115.77,115.88,8542.0,109.3996,109.4185,109.2957,109.3996,8542.0
2022-06-27 13:35:00,115.9,115.93,115.83,115.9,6205.0,109.4185,109.4468,109.3524,109.4185,6205.0
2022-06-27 13:40:00,115.89,115.9,115.76,115.82,4606.0,109.409,109.4185,109.2863,109.3429,4606.0
2022-06-27 13:45:00,115.82,115.83,115.73,115.77,8703.0,109.3429,109.3524,109.258,109.2957,8703.0
2022-06-27 13:50:00,115.79,115.86,115.78,115.81,4058.0,109.3146,109.3807,109.3052,109.3335,4058.0
2022-06-27 13:55:00,115.78,115.84,115.75,115.79,5209.0,109.3052,109.3618,109.2769,109.3146,5209.0
2022-06-27 14:00:00,115.78,115.81,115.64,115.79,7178.0,109.3052,109.3335,109.173,109.3146,7178.0
2022-06-27 14:05:00,115.8,115.85,115.69,115.84,7898.0,109.3241,109.3713,109.2202,109.3618,7898.0
2022-06-27 14:10:00,115.87,115.93,115.78,115.89,8056.0,109.3901,109.4468,109.3052,109.409,8056.0
2022-06-27 14:15:00,115.86,116.01,115.86,116.01,6402.0,109.3807,109.5223,109.3807,109.5223,6402.0
2022-06-27 14:20:00,116.01,116.04,115.9,115.91,2925.0,109.5223,109.5506,109.4185,109.4279,2925.0
2022-06-27 14:25:00,115.92,115.93,115.84,115.91,4720.0,109.4374,109.4468,109.3618,109.4279,4720.0
2022-06-27 14:30:00,115.9,116.02,115.87,116.02,4078.0,109.4185,109.5318,109.3901,109.5318,4078.0
2022-06-27 14:35:00,116.02,116.13,116.01,116.09,5339.0,109.5318,109.6356,109.5223,109.5978,5339.0
2022-06-27 14:40:00,116.09,116.12,115.95,115.99,2983.0,109.5978,109.6262,109.4657,109.5034,2983.0
2022-06-27 14:45:00,116.0,116.12,115.98,116.12,6109.0,109.5129,109.6262,109.494,109.6262,6109.0
2022-06-27 14:50:00,116.08,116.08,116.02,116.08,2908.0,109.5884,109.5884,109.5318,109.5884,2908.0
2022-06-27 14:55:00,116.08,116.14,115.99,115.99,7204.0,109.5884,109.645,109.5034,109.5034,7204.0
2022-06-27 15:00:00,116.03,116.03,115.66,115.72,5908.0,109.5412,109.5412,109.1919,109.2485,5908.0
2022-06-27 15:05:00,115.73,115.89,115.66,115.89,4711.0,109.258,109.409,109.1919,109.409,4711.0
2022-06-27 15:10:00,115.9,115.99,115.88,115.97,5880.0,109.4185,109.5034,109.3996,109.4846,5880.0
2022-06-27 15:15:00,115.98,116.03,115.91,115.91,5791.0,109.494,109.5412,109.4279,109.4279,5791.0
2022-06-27 15:20:00,115.91,115.95,115.82,115.82,7513.0,109.4279,109.4657,109.3429,109.3429,7513.0
2022-06-27 15:25:00,115.83,115.95,115.83,115.93,10247.0,109.3524,109.4657,109.3524,109.4468,10247.0
2022-06-27 15:30:00,115.95,116.02,115.88,116.0,12824.0,109.4657,109.5318,109.3996,109.5129,12824.0
2022-06-27 15:35:00,116.0,116.04,115.93,115.95,18429.0,109.5129,109.5506,109.4468,109.4657,18429.0
2022-06-27 15:40:00,115.95,116.07,115.86,116.07,19211.0,109.4657,109.579,109.3807,109.579,19211.0
2022-06-27 15:45:00,116.07,116.18,116.04,116.12,24652.0,109.579,109.6828,109.5506,109.6262,24652.0
2022-06-27 15:50:00,116.07,116.09,115.89,116.01,41406.0,109.579,109.5978,109.409,109.5223,41406.0
2022-06-27 15:55:00,116.02,116.27,116.02,116.26,80355.0,109.5318,109.7678,109.5318,109.7583,80355.0
2022-06-28 09:30:00,117.28,117.84,116.6,117.7,32125.0,110.7213,111.25,110.0793,111.1178,32125.0
2022-06-28 09:35:00,117.7,118.01,117.63,117.85,6475.0,111.1178,111.4105,111.0517,111.2594,6475.0
2022-06-28 09:40:00,117.89,118.03,117.69,117.7,12759.0,111.2972,111.4294,111.1084,111.1178,12759.0
2022-06-28 09:45:00,117.71,117.79,117.47,117.61,6883.0,111.1272,111.2028,110.9007,111.0328,6883.0
2022-06-28 09:50:00,117.56,117.56,117.13,117.15,21195.0,110.9856,110.9856,110.5797,110.5986,21195.0
2022-06-28 09:55:00,117.09,117.17,116.86,116.97,8533.0,110.5419,110.6174,110.3248,110.4286,8533.0
2022-06-28 10:00:00,116.95,116.98,116.5,116.51,5568.0,110.4097,110.4381,109.9849,109.9944,5568.0
2022-06-28 10:05:00,116.47,116.51,116.37,116.4,5753.0,109.9566,109.9944,109.8622,109.8905,5753.0
2022-06-28 10:10:00,116.4,116.7,116.33,116.7,4968.0,109.8905,110.1737,109.8244,110.1737,4968.0
2022-06-28 10:15:00,116.82,116.82,116.39,116.46,5110.0,110.287,110.287,109.8811,109.9472,5110.0
2022-06-28 10:20:00,116.47,116.51,116.25,116.51,3327.0,109.9566,109.9944,109.7489,109.9944,3327.0
2022-06-28 10:25:00,116.45,116.58,116.42,116.55,5726.0,109.9377,110.0604,109.9094,110.0321,5726.0
2022-06-28 10:30:00,116.55,116.55,116.33,116.51,4520.0,110.0321,110.0321,109.8244,109.9944,4520.0
2022-06-28 10:35:00,116.46,116.49,116.28,116.28,1600.0,109.9472,109.9755,109.7772,109.7772,1600.0
2022-06-28 10:40:00,116.32,116.52,116.31,116.52,5338.0,109.815,110.0038,109.8055,110.0038,5338.0
2022-06-28 10:45:00,116.38,116.43,116.16,116.23,9048.0,109.8716,109.9188,109.6639,109.73,9048.0
2022-06-28 10:50:00,116.23,116.23,116.12,116.14,4012.0,109.73,109.73,109.6262,109.645,4012.0
2022-06-28 10:55:00,116.23,116.38,116.22,116.35,3513.0,109.73,109.8716,109.7206,109.8433,3513.0
2022-06-28 11:00:00,116.32,116.32,116.14,116.28,8414.0,109.815,109.815,109.645,109.7772,8414.0
2022-06-28 11:05:00,116.26,116.29,116.15,116.21,3574.0,109.7583,109.7867,109.6545,109.7111,3574.0
2022-06-28 11:10:00,116.21,116.28,116.18,116.19,2638.0,109.7111,109.7772,109.6828,109.6923,2638.0
2022-06-28 11:15:00,116.18,116.2,116.0,116.0,9705.0,109.6828,109.7017,109.5129,109.5129,9705.0
2022-06-28 11:20:00,115.98,116.1,115.92,115.98,7431.0,109.494,109.6073,109.4374,109.494,7431.0
2022-06-28 11:25:00,115.94,115.94,115.72,115.76,6053.0,109.4562,109.4562,109.2485,109.2863,6053.0
2022-06-28 11:30:00,115.77,115.9,115.76,115.84,2998.0,109.2957,109.4185,109.2863,109.3618,2998.0
2022-06-28 11:35:00,115.81,115.86,115.48,115.48,1875.0,109.3335,109.3807,109.022,109.022,1875.0
2022-06-28 11:40:00,115.47,115.47,115.22,115.22,2678.0,109.0125,109.0125,108.7765,108.7765,2678.0
2022-06-28 11:45:00,115.23,115.31,115.13,115.22,6129.0,108.7859,108.8615,108.6915,108.7765,6129.0
2022-06-28 11:50:00,115.14,115.2,115.03,115.2,2460.0,108.701,108.7576,108.5971,108.7576,2460.0
2022-06-28 11:55:00,115.13,115.14,115.01,115.05,3094.0,108.6915,108.701,108.5782,108.616,3094.0
2022-06-28 12:00:00,115.1,115.14,114.92,114.92,4750.0,108.6632,108.701,108.4933,108.4933,4750.0
2022-06-28 12:05:00,114.78,115.06,114.77,115.06,4336.0,108.3611,108.6254,108.3517,108.6254,4336.0
2022-06-28 12:10:00,115.08,115.19,115.08,115.1,3136.0,108.6443,108.7482,108.6443,108.6632,3136.0
2022-06-28 12:15:00,115.09,115.09,114.95,115.02,2848.0,108.6538,108.6538,108.5216,108.5877,2848.0
2022-06-28 12:20:00,115.02,115.08,114.99,115.05,1687.0,108.5877,108.6443,108.5594,108.616,1687.0
2022-06-28 12:25:00,115.07,115.2,115.06,115.19,3918.0,108.6349,108.7576,108.6254,108.7482,3918.0
2022-06-28 12:30:00,115.14,115.15,114.97,114.97,2520.0,108.701,108.7104,108.5405,108.5405,2520.0
2022-06-28 12:35:00,115.0,115.15,115.0,115.13,2120.0,108.5688,108.7104,108.5688,108.6915,2120.0
2022-06-28 12:40:00,115.15,115.27,115.14,115.27,4310.0,108.7104,108.8237,108.701,108.8237,4310.0
2022-06-28 12:45:00,115.26,115.31,115.22,115.25,1222.0,108.8143,108.8615,108.7765,108.8048,1222.0
2022-06-28 12:50:00,115.23,115.23,114.99,114.99,4445.0,108.7859,108.7859,108.5594,108.5594,4445.0
2022-06-28 12:55:00,115.04,115.09,114.98,114.99,2625.0,108.6066,108.6538,108.5499,108.5594,2625.0
2022-06-28 13:00:00,115.0,115.04,114.91,114.96,3015.0,108.5688,108.6066,108.4838,108.531,3015.0
2022-06-28 13:05:00,114.94,114.95,114.72,114.72,3527.0,108.5122,108.5216,108.3045,108.3045,3527.0
2022-06-28 13:10:00,114.79,114.79,114.63,114.73,1902.0,108.3705,108.3705,108.2195,108.3139,1902.0
2022-06-28 13:15:00,114.71,114.79,114.71,114.72,3478.0,108.295,108.3705,108.295,108.3045,3478.0
2022-06-28 13:20:00,114.72,114.75,114.58,114.67,3007.0,108.3045,108.3328,108.1723,108.2573,3007.0
2022-06-28 13:25:00,114.65,114.84,114.63,114.84,2723.0,108.2384,108.4177,108.2195,108.4177,2723.0
2022-06-28 13:30:00,114.85,114.86,114.77,114.78,5797.0,108.4272,108.4366,108.3517,108.3611,5797.0
2022-06-28 13:35:00,114.75,114.75,114.55,114.55,4003.0,108.3328,108.3328,108.144,108.144,4003.0
2022-06-28 13:40:00,114.54,114.65,114.51,114.59,5520.0,108.1345,108.2384,108.1062,108.1817,5520.0
2022-06-28 13:45:00,114.59,114.59,114.47,114.52,2595.0,108.1817,108.1817,108.0684,108.1156,2595.0
2022-06-28 13:50:00,114.53,114.57,114.48,114.52,4558.0,108.1251,108.1628,108.0779,108.1156,4558.0
2022-06-28 13:55:00,114.54,114.56,114.5,114.51,3717.0,108.1345,108.1534,108.0968,108.1062,3717.0
2022-06-28 14:00:00,114.49,114.69,114.46,114.48,2955.0,108.0873,108.2761,108.059,108.0779,2955.0
2022-06-28 14:05:00,114.5,114.51,114.28,114.3,4326.0,108.0968,108.1062,107.8891,107.9079,4326.0
2022-06-28 14:10:00,114.28,114.3,114.11,114.14,4345.0,107.8891,107.9079,107.7286,107.7569,4345.0
2022-06-28 14:15:00,114.13,114.19,114.04,114.04,2746.0,107.7475,107.8041,107.6625,107.6625,2746.0
2022-06-28 14:20:00,114.07,114.07,113.94,113.94,3463.0,107.6908,107.6908,107.5681,107.5681,3463.0
2022-06-28 14:25:00,113.94,114.02,113.93,114.02,3061.0,107.5681,107.6436,107.5586,107.6436,3061.0
2022-06-28 14:30:00,113.98,114.0,113.89,113.89,2972.0,107.6058,107.6247,107.5209,107.5209,2972.0
2022-06-28 14:35:00,113.87,113.87,113.74,113.75,3284.0,107.502,107.502,107.3793,107.3887,3284.0
2022-06-28 14:40:00,113.73,113.73,113.68,113.7,2658.0,107.3698,107.3698,107.3226,107.3415,2658.0
2022-06-28 14:45:00,113.7,114.04,113.67,114.03,13333.0,107.3415,107.6625,107.3132,107.653,13333.0
2022-06-28 14:50:00,113.99,114.0,113.83,113.84,2728.0,107.6153,107.6247,107.4642,107.4737,2728.0
2022-06-28 14:55:00,113.85,113.9,113.67,113.73,5640.0,107.4831,107.5303,107.3132,107.3698,5640.0
2022-06-28 15:00:00,113.74,113.79,113.53,113.54,5392.0,107.3793,107.4265,107.181,107.1904,5392.0
2022-06-28 15:05:00,113.52,113.52,113.35,113.43,11114.0,107.1716,107.1716,107.0111,107.0866,11114.0
2022-06-28 15:10:00,113.45,113.55,113.31,113.39,8342.0,107.1055,107.1999,106.9733,107.0488,8342.0
2022-06-28 15:15:00,113.4,113.43,113.34,113.4,5825.0,107.0583,107.0866,107.0016,107.0583,5825.0
2022-06-28 15:20:00,113.4,113.41,113.28,113.41,8009.0,107.0583,107.0677,106.945,107.0677,8009.0
2022-06-28 15:25:00,113.4,113.4,113.13,113.27,7652.0,107.0583,107.0583,106.8034,106.9355,7652.0
2022-06-28 15:30:00,113.26,113.33,113.15,113.16,10039.0,106.9261,106.9922,106.8223,106.8317,10039.0
2022-06-28 15:35:00,113.21,113.31,113.18,113.3,12227.0,106.8789,106.9733,106.8506,106.9639,12227.0
2022-06-28 15:40:00,113.3,113.36,113.17,113.22,11579.0,106.9639,107.0205,106.8411,106.8883,11579.0
2022-06-28 15:45:00,113.25,113.34,113.15,113.25,14056.0,106.9167,107.0016,106.8223,106.9167,14056.0
2022-06-28 15:50:00,113.25,113.4,113.21,113.37,21625.0,106.9167,107.0583,106.8789,107.03,21625.0
2022-06-28 15:55:00,113.36,113.55,113.27,113.48,69143.0,107.0205,107.1999,106.9355,107.1338,69143.0
2022-06-29 09:30:00,113.58,113.81,113.14,113.32,12658.0,107.2282,107.4453,106.8128,106.9828,12658.0
2022-06-29 09:35:00,113.3,113.4,112.77,112.78,2200.0,106.9639,107.0583,106.4635,106.4729,2200.0
2022-06-29 09:40:00,112.87,113.28,112.7,113.08,6280.0,106.5579,106.945,106.3974,106.7562,6280.0
2022-06-29 09:45:00,113.09,113.3,112.79,113.23,24863.0,106.7656,106.9639,106.4824,106.8978,24863.0
2022-06-29 09:50:00,113.3,113.81,113.3,113.56,5595.0,106.9639,107.4453,106.9639,107.2093,5595.0
2022-06-29 09:55:00,113.55,113.83,113.46,113.77,3787.0,107.1999,107.4642,107.1149,107.4076,3787.0
2022-06-29 10:00:00,113.91,113.98,113.55,113.76,3084.0,107.5398,107.6058,107.1999,107.3981,3084.0
2022-06-29 10:05:00,113.76,113.76,113.48,113.58,4302.0,107.3981,107.3981,107.1338,107.2282,4302.0
2022-06-29 10:10:00,113.63,114.03,113.63,113.86,6450.0,107.2754,107.653,107.2754,107.4926,6450.0
2022-06-29 10:15:00,113.96,113.98,113.55,113.65,4472.0,107.587,107.6058,107.1999,107.2943,4472.0
2022-06-29 10:20:00,113.72,113.88,113.64,113.68,4137.0,107.3604,107.5114,107.2849,107.3226,4137.0
2022-06-29 10:25:00,113.74,114.15,113.74,114.05,3805.0,107.3793,107.7663,107.3793,107.6719,3805.0
2022-06-29 10:30:00,114.09,114.32,114.09,114.14,9119.0,107.7097,107.9268,107.7097,107.7569,9119.0
2022-06-29 10:35:00,114.06,114.14,113.83,114.01,8288.0,107.6814,107.7569,107.4642,107.6342,8288.0
2022-06-29 10:40:00,114.0,114.24,114.0,114.13,6574.0,107.6247,107.8513,107.6247,107.7475,6574.0
2022-06-29 10:45:00,114.15,114.15,113.79,113.97,7974.0,107.7663,107.7663,107.4265,107.5964,7974.0
2022-06-29 10:50:00,113.97,114.0,113.73,113.74,8658.0,107.5964,107.6247,107.3698,107.3793,8658.0
2022-06-29 10:55:00,113.73,113.74,113.55,113.55,4411.0,107.3698,107.3793,107.1999,107.1999,4411.0
2022-06-29 11:00:00,113.62,113.64,113.43,113.43,1914.0,107.266,107.2849,107.0866,107.0866,1914.0
2022-06-29 11:05:00,113.41,113.52,113.31,113.45,8015.0,107.0677,107.1716,106.9733,107.1055,8015.0
2022-06-29 11:10:00,113.47,113.5,113.4,113.4,2475.0,107.1244,107.1527,107.0583,107.0583,2475.0
2022-06-29 11:15:00,113.45,113.54,113.36,113.46,6474.0,107.1055,107.1904,107.0205,107.1149,6474.0
2022-06-29 11:20:00,113.45,113.5,113.08,113.16,4529.0,107.1055,107.1527,106.7562,106.8317,4529.0
2022-06-29 11:25:00,113.19,113.34,113.15,113.29,4442.0,106.86,107.0016,106.8223,106.9544,4442.0
2022-06-29 11:30:00,113.26,113.36,113.2,113.28,4814.0,106.9261,107.0205,106.8695,106.945,4814.0
2022-06-29 11:35:00,113.27,113.45,113.26,113.33,3343.0,106.9355,107.1055,106.9261,106.9922,3343.0
2022-06-29 11:40:00,113.34,113.43,113.2,113.2,3020.0,107.0016,107.0866,106.8695,106.8695,3020.0
2022-06-29 11:45:00,113.26,113.3,113.17,113.17,5468.0,106.9261,106.9639,106.8411,106.8411,5468.0
2022-06-29 11:50:00,113.2,113.53,113.15,113.52,3504.0,106.8695,107.181,106.8223,107.1716,3504.0
2022-06-29 11:55:00,113.49,113.53,113.31,113.38,2954.0,107.1432,107.181,106.9733,107.0394,2954.0
2022-06-29 12:00:00,113.43,113.43,113.31,113.32,2135.0,107.0866,107.0866,106.9733,106.9828,2135.0
2022-06-29 12:05:00,113.32,113.36,113.16,113.17,4354.0,106.9828,107.0205,106.8317,106.8411,4354.0
2022-06-29 12:10:00,113.19,113.2,112.96,112.99,3142.0,106.86,106.8695,106.6429,106.6712,3142.0
2022-06-29 12:15:00,113.02,113.2,112.99,113.04,7193.0,106.6995,106.8695,106.6712,106.7184,7193.0
2022-06-29 12:20:00,113.1,113.19,112.95,112.96,3244.0,106.7751,106.86,106.6334,106.6429,3244.0
2022-06-29 12:25:00,112.92,113.04,112.88,113.04,2110.0,106.6051,106.7184,106.5674,106.7184,2110.0
2022-06-29 12:30:00,113.07,113.35,113.07,113.27,908.0,106.7467,107.0111,106.7467,106.9355,908.0
2022-06-29 12:35:00,113.31,113.63,113.3,113.51,4494.0,106.9733,107.2754,106.9639,107.1621,4494.0
2022-06-29 12:40:00,113.48,113.49,113.34,113.34,2059.0,107.1338,107.1432,107.0016,107.0016,2059.0
2022-06-29 12:45:00,113.47,113.47,113.22,113.29,2556.0,107.1244,107.1244,106.8883,106.9544,2556.0
2022-06-29 12:50:00,113.28,113.42,113.28,113.42,2660.0,106.945,107.0772,106.945,107.0772,2660.0
2022-06-29 12:55:00,113.38,113.47,113.34,113.44,2449.0,107.0394,107.1244,107.0016,107.096,2449.0
2022-06-29 13:00:00,113.45,113.49,113.39,113.4,900.0,107.1055,107.1432,107.0488,107.0583,900.0
2022-06-29 13:05:00,113.48,113.65,113.45,113.57,2191.0,107.1338,107.2943,107.1055,107.2188,2191.0
2022-06-29 13:10:00,113.64,113.66,113.35,113.35,2416.0,107.2849,107.3037,107.0111,107.0111,2416.0
2022-06-29 13:15:00,113.36,113.45,113.32,113.42,3736.0,107.0205,107.1055,106.9828,107.0772,3736.0
2022-06-29 13:20:00,113.4,113.48,113.33,113.42,5488.0,107.0583,107.1338,106.9922,107.0772,5488.0
2022-06-29 13:25:00,113.36,113.58,113.36,113.58,4459.0,107.0205,107.2282,107.0205,107.2282,4459.0
2022-06-29 13:30:00,113.56,113.56,113.42,113.5,3913.0,107.2093,107.2093,107.0772,107.1527,3913.0
2022-06-29 13:35:00,113.54,113.64,113.52,113.64,1011.0,107.1904,107.2849,107.1716,107.2849,1011.0
2022-06-29 13:40:00,113.68,113.76,113.61,113.72,1200.0,107.3226,107.3981,107.2565,107.3604,1200.0
2022-06-29 13:45:00,113.81,113.83,113.73,113.73,2037.0,107.4453,107.4642,107.3698,107.3698,2037.0
2022-06-29 13:50:00,113.79,113.81,113.73,113.78,1934.0,107.4265,107.4453,107.3698,107.417,1934.0
2022-06-29 13:55:00,113.83,113.94,113.83,113.94,3077.0,107.4642,107.5681,107.4642,107.5681,3077.0
2022-06-29 14:00:00,113.98,114.06,113.92,114.06,6422.0,107.6058,107.6814,107.5492,107.6814,6422.0
2022-06-29 14:05:00,114.02,114.17,114.0,114.12,2287.0,107.6436,107.7852,107.6247,107.738,2287.0
2022-06-29 14:10:00,114.11,114.22,114.1,114.19,6764.0,107.7286,107.8324,107.7191,107.8041,6764.0
2022-06-29 14:15:00,114.19,114.25,114.15,114.16,3086.0,107.8041,107.8607,107.7663,107.7758,3086.0
2022-06-29 14:20:00,114.18,114.18,114.06,114.07,2100.0,107.7947,107.7947,107.6814,107.6908,2100.0
2022-06-29 14:25:00,114.03,114.22,114.03,114.22,2460.0,107.653,107.8324,107.653,107.8324,2460.0
2022-06-29 14:30:00,114.24,114.24,114.13,114.21,2963.0,107.8513,107.8513,107.7475,107.823,2963.0
2022-06-29 14:35:00,114.19,114.22,114.07,114.08,2237.0,107.8041,107.8324,107.6908,107.7002,2237.0
2022-06-29 14:40:00,114.04,114.04,113.94,114.01,3187.0,107.6625,107.6625,107.5681,107.6342,3187.0
2022-06-29 14:45:00,114.02,114.04,113.91,113.92,4024.0,107.6436,107.6625,107.5398,107.5492,4024.0
2022-06-29 14:50:00,113.9,113.97,113.9,113.97,3610.0,107.5303,107.5964,107.5303,107.5964,3610.0
2022-06-29 14:55:00,113.99,114.03,113.89,113.89,3596.0,107.6153,107.653,107.5209,107.5209,3596.0
2022-06-29 15:00:00,113.93,113.94,113.76,113.83,3772.0,107.5586,107.5681,107.3981,107.4642,3772.0
2022-06-29 15:05:00,113.85,114.06,113.84,114.06,2668.0,107.4831,107.6814,107.4737,107.6814,2668.0
2022-06-29 15:10:00,114.02,114.07,113.83,113.94,4518.0,107.6436,107.6908,107.4642,107.5681,4518.0
2022-06-29 15:15:00,113.98,114.07,113.92,113.92,3759.0,107.6058,107.6908,107.5492,107.5492,3759.0
2022-06-29 15:20:00,113.98,114.05,113.93,114.0,3479.0,107.6058,107.6719,107.5586,107.6247,3479.0
2022-06-29 15:25:00,113.99,114.17,113.99,114.14,4365.0,107.6153,107.7852,107.6153,107.7569,4365.0
2022-06-29 15:30:00,114.14,114.14,113.9,113.92,8807.0,107.7569,107.7569,107.5303,107.5492,8807.0
2022-06-29 15:35:00,113.89,113.99,113.84,113.94,6635.0,107.5209,107.6153,107.4737,107.5681,6635.0
2022-06-29 15:40:00,113.94,113.94,113.8,113.83,10334.0,107.5681,107.5681,107.4359,107.4642,10334.0
2022-06-29 15:45:00,113.84,113.89,113.76,113.89,13087.0,107.4737,107.5209,107.3981,107.5209,13087.0
2022-06-29 15:50:00,114.01,114.01,113.66,113.77,22606.0,107.6342,107.6342,107.3037,107.4076,22606.0
2022-06-29 15:55:00,113.77,113.88,113.77,113.79,58665.0,107.4076,107.5114,107.4076,107.4265,58665.0
2022-06-30 09:30:00,112.85,112.94,112.45,112.74,16410.0,106.539,106.624,106.1614,106.4352,16410.0
2022-06-30 09:35:00,112.32,112.67,112.31,112.57,4977.0,106.0387,106.3691,106.0292,106.2747,4977.0
2022-06-30 09:40:00,112.49,112.83,112.3,112.76,2736.0,106.1992,106.5202,106.0198,106.4541,2736.0
2022-06-30 09:45:00,112.84,113.17,112.65,112.91,8228.0,106.5296,106.8411,106.3502,106.5957,8228.0
2022-06-30 09:50:00,112.88,112.89,112.6,112.67,5432.0,106.5674,106.5768,106.303,106.3691,5432.0
2022-06-30 09:55:00,112.66,112.71,112.59,112.68,3456.0,106.3597,106.4069,106.2936,106.3785,3456.0
2022-06-30 10:00:00,112.59,112.68,112.26,112.34,5742.0,106.2936,106.3785,105.982,106.0576,5742.0
2022-06-30 10:05:00,112.29,112.49,112.27,112.28,5126.0,106.0104,106.1992,105.9915,106.0009,5126.0
2022-06-30 10:10:00,112.39,112.42,112.24,112.34,4582.0,106.1048,106.1331,105.9631,106.0576,4582.0
2022-06-30 10:15:00,112.29,112.48,112.29,112.36,3766.0,106.0104,106.1897,106.0104,106.0764,3766.0
2022-06-30 10:20:00,112.35,112.49,112.31,112.4,5176.0,106.067,106.1992,106.0292,106.1142,5176.0
2022-06-30 10:25:00,112.44,112.62,112.43,112.46,6532.0,106.152,106.3219,106.1425,106.1708,6532.0
2022-06-30 10:30:00,112.46,112.73,112.45,112.7,8974.0,106.1708,106.4257,106.1614,106.3974,8974.0
2022-06-30 10:35:00,112.7,112.7,112.37,112.37,3777.0,106.3974,106.3974,106.0859,106.0859,3777.0
2022-06-30 10:40:00,112.34,112.53,112.34,112.5,4932.0,106.0576,106.2369,106.0576,106.2086,4932.0
2022-06-30 10:45:00,112.46,112.75,112.46,112.58,34084.0,106.1708,106.4446,106.1708,106.2841,34084.0
2022-06-30 10:50:00,112.58,112.85,112.54,112.81,3662.0,106.2841,106.539,106.2464,106.5013,3662.0
2022-06-30 10:55:00,112.71,112.77,112.64,112.67,3801.0,106.4069,106.4635,106.3408,106.3691,3801.0
2022-06-30 11:00:00,112.66,112.73,112.57,112.58,5188.0,106.3597,106.4257,106.2747,106.2841,5188.0
2022-06-30 11:05:00,112.62,112.86,112.62,112.76,5348.0,106.3219,106.5485,106.3219,106.4541,5348.0
2022-06-30 11:10:00,112.77,112.87,112.6,112.73,7787.0,106.4635,106.5579,106.303,106.4257,7787.0
2022-06-30 11:15:00,112.82,112.83,112.7,112.7,3007.0,106.5107,106.5202,106.3974,106.3974,3007.0
2022-06-30 11:20:00,112.68,112.96,112.67,112.95,4985.0,106.3785,106.6429,106.3691,106.6334,4985.0
2022-06-30 11:25:00,113.01,113.19,112.97,113.09,2926.0,106.6901,106.86,106.6523,106.7656,2926.0
2022-06-30 11:30:00,113.07,113.14,112.94,112.94,3106.0,106.7467,106.8128,106.624,106.624,3106.0
2022-06-30 11:35:00,112.93,113.17,112.9,113.17,6125.0,106.6146,106.8411,106.5862,106.8411,6125.0
2022-06-30 11:40:00,113.19,113.53,113.18,113.41,6173.0,106.86,107.181,106.8506,107.0677,6173.0
2022-06-30 11:45:00,113.46,113.73,113.44,113.58,7328.0,107.1149,107.3698,107.096,107.2282,7328.0
2022-06-30 11:50:00,113.56,113.59,113.49,113.56,3949.0,107.2093,107.2377,107.1432,107.2093,3949.0
2022-06-30 11:55:00,113.56,113.85,113.53,113.73,10736.0,107.2093,107.4831,107.181,107.3698,10736.0
2022-06-30 12:00:00,113.71,113.77,113.59,113.63,4609.0,107.3509,107.4076,107.2377,107.2754,4609.0
2022-06-30 12:05:00,113.66,113.67,113.58,113.59,7423.0,107.3037,107.3132,107.2282,107.2377,7423.0
2022-06-30 12:10:00,113.58,113.64,113.51,113.64,7933.0,107.2282,107.2849,107.1621,107.2849,7933.0
2022-06-30 12:15:00,113.67,113.68,113.59,113.68,2936.0,107.3132,107.3226,107.2377,107.3226,2936.0
2022-06-30 12:20:00,113.68,113.92,113.58,113.92,3751.0,107.3226,107.5492,107.2282,107.5492,3751.0
2022-06-30 12:25:00,114.0,114.17,113.96,114.05,9249.0,107.6247,107.7852,107.587,107.6719,9249.0
2022-06-30 12:30:00,114.06,114.23,114.01,114.01,4126.0,107.6814,107.8419,107.6342,107.6342,4126.0
2022-06-30 12:35:00,114.0,114.0,113.77,113.85,3040.0,107.6247,107.6247,107.4076,107.4831,3040.0
2022-06-30 12:40:00,113.87,114.04,113.84,113.98,4215.0,107.502,107.6625,107.4737,107.6058,4215.0
2022-06-30 12:45:00,114.0,114.11,113.91,113.91,2951.0,107.6247,107.7286,107.5398,107.5398,2951.0
2022-06-30 12:50:00,113.91,114.06,113.89,114.06,2621.0,107.5398,107.6814,107.5209,107.6814,2621.0
2022-06-30 12:55:00,114.08,114.11,113.88,113.96,3828.0,107.7002,107.7286,107.5114,107.587,3828.0
2022-06-30 13:00:00,113.96,114.01,113.95,113.98,3441.0,107.587,107.6342,107.5775,107.6058,3441.0
2022-06-30 13:05:00,113.95,113.95,113.75,113.8,2892.0,107.5775,107.5775,107.3887,107.4359,2892.0
2022-06-30 13:10:00,113.82,113.96,113.69,113.71,6285.0,107.4548,107.587,107.3321,107.3509,6285.0
2022-06-30 13:15:00,113.75,113.81,113.7,113.78,3061.0,107.3887,107.4453,107.3415,107.417,3061.0
2022-06-30 13:20:00,113.77,113.94,113.76,113.93,2067.0,107.4076,107.5681,107.3981,107.5586,2067.0
2022-06-30 13:25:00,113.94,114.05,113.92,114.01,4121.0,107.5681,107.6719,107.5492,107.6342,4121.0
2022-06-30 13:30:00,114.03,114.05,113.98,113.98,1070.0,107.653,107.6719,107.6058,107.6058,1070.0
2022-06-30 13:35:00,114.04,114.08,114.0,114.02,1404.0,107.6625,107.7002,107.6247,107.6436,1404.0
2022-06-30 13:40:00,114.03,114.15,113.94,113.94,4034.0,107.653,107.7663,107.5681,107.5681,4034.0
2022-06-30 13:45:00,113.91,114.13,113.91,114.1,2696.0,107.5398,107.7475,107.5398,107.7191,2696.0
2022-06-30 13:50:00,114.15,114.17,114.06,114.06,2377.0,107.7663,107.7852,107.6814,107.6814,2377.0
2022-06-30 13:55:00,114.01,114.01,113.84,113.94,3156.0,107.6342,107.6342,107.4737,107.5681,3156.0
2022-06-30 14:00:00,113.92,114.0,113.86,113.86,2260.0,107.5492,107.6247,107.4926,107.4926,2260.0
2022-06-30 14:05:00,113.87,113.92,113.64,113.67,2394.0,107.502,107.5492,107.2849,107.3132,2394.0
2022-06-30 14:10:00,113.68,113.78,113.66,113.66,2654.0,107.3226,107.417,107.3037,107.3037,2654.0
2022-06-30 14:15:00,113.63,113.68,113.58,113.68,3565.0,107.2754,107.3226,107.2282,107.3226,3565.0
2022-06-30 14:20:00,113.72,113.73,113.44,113.44,2774.0,107.3604,107.3698,107.096,107.096,2774.0
2022-06-30 14:25:00,113.35,113.55,113.32,113.49,5558.0,107.0111,107.1999,106.9828,107.1432,5558.0
2022-06-30 14:30:00,113.53,113.63,113.47,113.57,4889.0,107.181,107.2754,107.1244,107.2188,4889.0
2022-06-30 14:35:00,113.53,113.59,113.5,113.58,2810.0,107.181,107.2377,107.1527,107.2282,2810.0
2022-06-30 14:40:00,113.56,113.56,113.26,113.29,4438.0,107.2093,107.2093,106.9261,106.9544,4438.0
2022-06-30 14:45:00,113.24,113.41,113.24,113.36,2514.0,106.9072,107.0677,106.9072,107.0205,2514.0
2022-06-30 14:50:00,113.37,113.37,113.15,113.18,3844.0,107.03,107.03,106.8223,106.8506,3844.0
2022-06-30 14:55:00,113.11,113.19,113.11,113.15,3426.0,106.7845,106.86,106.7845,106.8223,3426.0
2022-06-30 15:00:00,113.14,113.18,113.04,113.06,4629.0,106.8128,106.8506,106.7184,106.7373,4629.0
2022-06-30 15:05:00,113.03,113.03,112.76,112.81,4298.0,106.709,106.709,106.4541,106.5013,4298.0
2022-06-30 15:10:00,112.78,112.92,112.77,112.92,8189.0,106.4729,106.6051,106.4635,106.6051,8189.0
2022-06-30 15:15:00,112.92,112.92,112.75,112.75,4934.0,106.6051,106.6051,106.4446,106.4446,4934.0
2022-06-30 15:20:00,112.75,112.89,112.74,112.89,6356.0,106.4446,106.5768,106.4352,106.5768,6356.0
2022-06-30 15:25:00,112.9,113.17,112.9,113.17,7955.0,106.5862,106.8411,106.5862,106.8411,7955.0
2022-06-30 15:30:00,113.22,113.42,113.18,113.34,12383.0,106.8883,107.0772,106.8506,107.0016,12383.0
2022-06-30 15:35:00,113.33,113.55,113.3,113.39,11752.0,106.9922,107.1999,106.9639,107.0488,11752.0
2022-06-30 15:40:00,113.36,113.42,113.2,113.31,16395.0,107.0205,107.0772,106.8695,106.9733,16395.0
2022-06-30 15:45:00,113.33,113.7,113.3,113.61,21283.0,106.9922,107.3415,106.9639,107.2565,21283.0
2022-06-30 15:50:00,113.59,113.67,113.13,113.19,44797.0,107.2377,107.3132,106.8034,106.86,44797.0
2022-06-30 15:55:00,113.17,113.61,113.08,113.5,97507.0,106.8411,107.2565,106.7562,107.1527,97507.0
2022-07-01 09:30:00,113.84,114.03,113.42,114.01,13223.0,107.4737,107.653,107.0772,107.6342,13223.0
2022-07-01 09:35:00,113.86,113.86,113.49,113.73,3498.0,107.4926,107.4926,107.1432,107.3698,3498.0
2022-07-01 09:40:00,113.86,114.57,113.76,114.46,7919.0,107.4926,108.1628,107.3981,108.059,7919.0
2022-07-01 09:45:00,114.45,114.94,114.44,114.71,6268.0,108.0496,108.5122,108.0401,108.295,6268.0
2022-07-01 09:50:00,114.65,114.75,114.44,114.75,5785.0,108.2384,108.3328,108.0401,108.3328,5785.0
2022-07-01 09:55:00,114.79,115.02,114.79,115.0,2418.0,108.3705,108.5877,108.3705,108.5688,2418.0
2022-07-01 10:00:00,115.0,115.13,114.8,114.89,4547.0,108.5688,108.6915,108.38,108.465,4547.0
2022-07-01 10:05:00,114.95,114.95,114.66,114.77,2546.0,108.5216,108.5216,108.2478,108.3517,2546.0
2022-07-01 10:10:00,114.8,114.8,114.13,114.13,4502.0,108.38,108.38,107.7475,107.7475,4502.0
2022-07-01 10:15:00,114.28,114.47,114.13,114.25,3554.0,107.8891,108.0684,107.7475,107.8607,3554.0
2022-07-01 10:20:00,114.19,114.45,114.17,114.44,3608.0,107.8041,108.0496,107.7852,108.0401,3608.0
2022-07-01 10:25:00,114.31,114.44,114.16,114.42,11127.0,107.9174,108.0401,107.7758,108.0212,11127.0
2022-07-01 10:30:00,114.32,114.32,114.07,114.17,4929.0,107.9268,107.9268,107.6908,107.7852,4929.0
2022-07-01 10:35:00,114.25,114.36,114.11,114.36,4430.0,107.8607,107.9646,107.7286,107.9646,4430.0
2022-07-01 10:40:00,114.37,114.37,114.17,114.24,6700.0,107.974,107.974,107.7852,107.8513,6700.0
2022-07-01 10:45:00,114.34,114.43,114.22,114.26,7729.0,107.9457,108.0307,107.8324,107.8702,7729.0
2022-07-01 10:50:00,114.17,114.25,114.03,114.23,11426.0,107.7852,107.8607,107.653,107.8419,11426.0
2022-07-01 10:55:00,114.13,114.36,114.13,114.16,3525.0,107.7475,107.9646,107.7475,107.7758,3525.0
2022-07-01 11:00:00,114.16,114.26,114.1,114.26,7774.0,107.7758,107.8702,107.7191,107.8702,7774.0
2022-07-01 11:05:00,114.31,114.72,114.3,114.65,3800.0,107.9174,108.3045,107.9079,108.2384,3800.0
2022-07-01 11:10:00,114.67,114.8,114.49,114.78,3144.0,108.2573,108.38,108.0873,108.3611,3144.0
2022-07-01 11:15:00,114.78,114.96,114.72,114.81,2385.0,108.3611,108.531,108.3045,108.3894,2385.0
2022-07-01 11:20:00,114.77,114.81,114.68,114.68,3691.0,108.3517,108.3894,108.2667,108.2667,3691.0
2022-07-01 11:25:00,114.72,114.76,114.63,114.63,2714.0,108.3045,108.3422,108.2195,108.2195,2714.0
2022-07-01 11:30:00,114.71,114.77,114.68,114.77,1500.0,108.295,108.3517,108.2667,108.3517,1500.0
2022-07-01 11:35:00,114.82,114.96,114.79,114.9,5348.0,108.3989,108.531,108.3705,108.4744,5348.0
2022-07-01 11:40:00,114.93,115.01,114.81,114.84,6601.0,108.5027,108.5782,108.3894,108.4177,6601.0
2022-07-01 11:45:00,114.8,114.98,114.8,114.92,1755.0,108.38,108.5499,108.38,108.4933,1755.0
2022-07-01 11:50:00,114.88,114.88,114.51,114.51,4417.0,108.4555,108.4555,108.1062,108.1062,4417.0
2022-07-01 11:55:00,114.58,114.63,114.53,114.59,4090.0,108.1723,108.2195,108.1251,108.1817,4090.0
2022-07-01 12:00:00,114.58,114.81,114.58,114.72,9257.0,108.1723,108.3894,108.1723,108.3045,9257.0
2022-07-01 12:05:00,114.78,114.91,114.78,114.91,3253.0,108.3611,108.4838,108.3611,108.4838,3253.0
2022-07-01 12:10:00,114.89,114.97,114.88,114.91,7670.0,108.465,108.5405,108.4555,108.4838,7670.0
2022-07-01 12:15:00,114.89,115.17,114.89,115.17,3800.0,108.465,108.7293,108.465,108.7293,3800.0
2022-07-01 12:20:00,115.1,115.19,115.08,115.19,2114.0,108.6632,108.7482,108.6443,108.7482,2114.0
2022-07-01 12:25:00,115.17,115.19,115.08,115.13,2366.0,108.7293,108.7482,108.6443,108.6915,2366.0
2022-07-01 12:30:00,115.15,115.27,115.14,115.15,11365.0,108.7104,108.8237,108.701,108.7104,11365.0
2022-07-01 12:35:00,115.11,115.15,115.08,115.1,2931.0,108.6726,108.7104,108.6443,108.6632,2931.0
2022-07-01 12:40:00,115.1,115.21,115.1,115.19,1647.0,108.6632,108.7671,108.6632,108.7482,1647.0
2022-07-01 12:45:00,115.14,115.26,115.08,115.22,4280.0,108.701,108.8143,108.6443,108.7765,4280.0
2022-07-01 12:50:00,115.24,115.33,115.23,115.32,1634.0,108.7954,108.8803,108.7859,108.8709,1634.0
2022-07-01 12:55:00,115.31,115.39,115.18,115.18,4628.0,108.8615,108.937,108.7387,108.7387,4628.0
2022-07-01 13:00:00,115.14,115.22,115.07,115.07,3956.0,108.701,108.7765,108.6349,108.6349,3956.0
2022-07-01 13:05:00,115.06,115.08,114.98,115.06,1916.0,108.6254,108.6443,108.5499,108.6254,1916.0
2022-07-01 13:10:00,115.07,115.12,115.07,115.11,2700.0,108.6349,108.6821,108.6349,108.6726,2700.0
2022-07-01 13:15:00,115.09,115.14,114.98,114.98,2830.0,108.6538,108.701,108.5499,108.5499,2830.0
2022-07-01 13:20:00,115.05,115.13,114.95,115.01,2763.0,108.616,108.6915,108.5216,108.5782,2763.0
2022-07-01 13:25:00,115.0,115.18,115.0,115.17,1761.0,108.5688,108.7387,108.5688,108.7293,1761.0
2022-07-01 13:30:00,115.19,115.24,115.07,115.07,6500.0,108.7482,108.7954,108.6349,108.6349,6500.0
2022-07-01 13:35:00,115.07,115.35,114.99,115.15,8918.0,108.6349,108.8992,108.5594,108.7104,8918.0
2022-07-01 13:40:00,115.2,115.28,115.14,115.28,2246.0,108.7576,108.8331,108.701,108.8331,2246.0
2022-07-01 13:45:00,115.23,115.5,115.23,115.44,5413.0,108.7859,109.0408,108.7859,108.9842,5413.0
2022-07-01 13:50:00,115.49,115.56,115.45,115.45,4175.0,109.0314,109.0975,108.9936,108.9936,4175.0
2022-07-01 13:55:00,115.45,115.5,115.34,115.43,2805.0,108.9936,109.0408,108.8898,108.9748,2805.0
2022-07-01 14:00:00,115.4,115.48,115.38,115.45,4450.0,108.9464,109.022,108.9275,108.9936,4450.0
2022-07-01 14:05:00,115.41,115.47,115.29,115.29,1947.0,108.9559,109.0125,108.8426,108.8426,1947.0
2022-07-01 14:10:00,115.31,115.31,115.2,115.31,3176.0,108.8615,108.8615,108.7576,108.8615,3176.0
2022-07-01 14:15:00,115.31,115.5,115.3,115.5,4425.0,108.8615,109.0408,108.852,109.0408,4425.0
2022-07-01 14:20:00,115.45,115.62,115.45,115.62,1618.0,108.9936,109.1541,108.9936,109.1541,1618.0
2022-07-01 14:25:00,115.6,115.64,115.47,115.47,1962.0,109.1352,109.173,109.0125,109.0125,1962.0
2022-07-01 14:30:00,115.5,115.66,115.5,115.64,4742.0,109.0408,109.1919,109.0408,109.173,4742.0
2022-07-01 14:35:00,115.68,115.71,115.61,115.7,2269.0,109.2108,109.2391,109.1447,109.2297,2269.0
2022-07-01 14:40:00,115.73,115.74,115.64,115.67,2515.0,109.258,109.2674,109.173,109.2013,2515.0
2022-07-01 14:45:00,115.67,115.84,115.65,115.83,3207.0,109.2013,109.3618,109.1824,109.3524,3207.0
2022-07-01 14:50:00,115.84,115.87,115.72,115.73,2949.0,109.3618,109.3901,109.2485,109.258,2949.0
2022-07-01 14:55:00,115.77,115.89,115.76,115.89,3549.0,109.2957,109.409,109.2863,109.409,3549.0
2022-07-01 15:00:00,115.88,115.91,115.55,115.59,2402.0,109.3996,109.4279,109.088,109.1258,2402.0
2022-07-01 15:05:00,115.61,115.8,115.61,115.8,4434.0,109.1447,109.3241,109.1447,109.3241,4434.0
2022-07-01 15:10:00,115.78,116.03,115.77,116.03,7090.0,109.3052,109.5412,109.2957,109.5412,7090.0
2022-07-01 15:15:00,116.04,116.22,116.04,116.14,13147.0,109.5506,109.7206,109.5506,109.645,13147.0
2022-07-01 15:20:00,116.2,116.41,116.15,116.41,8367.0,109.7017,109.8999,109.6545,109.8999,8367.0
2022-07-01 15:25:00,116.41,116.45,116.29,116.38,9821.0,109.8999,109.9377,109.7867,109.8716,9821.0
2022-07-01 15:30:00,116.44,116.58,116.42,116.43,11767.0,109.9283,110.0604,109.9094,109.9188,11767.0
2022-07-01 15:35:00,116.45,116.82,116.45,116.81,18274.0,109.9377,110.287,109.9377,110.2776,18274.0
2022-07-01 15:40:00,116.8,116.88,116.75,116.76,25906.0,110.2681,110.3437,110.2209,110.2304,25906.0
2022-07-01 15:45:00,116.76,116.78,116.53,116.65,27302.0,110.2304,110.2493,110.0132,110.1265,27302.0
2022-07-01 15:50:00,116.68,116.72,116.49,116.66,62699.0,110.1548,110.1926,109.9755,110.136,62699.0
2022-07-01 15:55:00,116.65,116.86,116.49,116.78,134424.0,110.1265,110.3248,109.9755,110.2493,134424.0
2022-07-05 09:30:00,115.88,116.44,115.62,116.32,22851.0,109.3996,109.9283,109.1541,109.815,22851.0
2022-07-05 09:35:00,116.32,116.58,116.32,116.4,3746.0,109.815,110.0604,109.815,109.8905,3746.0
2022-07-05 09:40:00,116.38,116.91,116.37,116.54,21711.0,109.8716,110.372,109.8622,110.0227,21711.0
2022-07-05 09:45:00,116.5,116.87,116.43,116.69,19289.0,109.9849,110.3342,109.9188,110.1643,19289.0
2022-07-05 09:50:00,116.73,117.14,116.66,117.09,10872.0,110.2021,110.5891,110.136,110.5419,10872.0
2022-07-05 09:55:00,117.09,117.1,116.87,116.95,13319.0,110.5419,110.5514,110.3342,110.4097,13319.0
2022-07-05 10:00:00,116.82,117.06,116.51,116.52,11649.0,110.287,110.5136,109.9944,110.0038,11649.0
2022-07-05 10:05:00,116.52,116.77,116.47,116.67,8595.0,110.0038,110.2398,109.9566,110.1454,8595.0
2022-07-05 10:10:00,116.65,116.7,116.55,116.68,9240.0,110.1265,110.1737,110.0321,110.1548,9240.0
2022-07-05 10:15:00,116.67,116.67,116.2,116.28,9479.0,110.1454,110.1454,109.7017,109.7772,9479.0
2022-07-05 10:20:00,116.21,116.21,115.81,115.84,10821.0,109.7111,109.7111,109.3335,109.3618,10821.0
2022-07-05 10:25:00,115.76,115.82,115.28,115.38,12321.0,109.2863,109.3429,108.8331,108.9275,12321.0
2022-07-05 10:30:00,115.37,115.51,115.35,115.51,3981.0,108.9181,109.0503,108.8992,109.0503,3981.0
2022-07-05 10:35:00,115.43,116.22,115.43,115.96,13560.0,108.9748,109.7206,108.9748,109.4751,13560.0
2022-07-05 10:40:00,115.95,115.95,115.34,115.41,10429.0,109.4657,109.4657,108.8898,108.9559,10429.0
2022-07-05 10:45:00,115.43,115.44,115.15,115.2,4651.0,108.9748,108.9842,108.7104,108.7576,4651.0
2022-07-05 10:50:00,115.19,115.24,115.1,115.14,2371.0,108.7482,108.7954,108.6632,108.701,2371.0
2022-07-05 10:55:00,115.23,115.24,115.01,115.05,2265.0,108.7859,108.7954,108.5782,108.616,2265.0
2022-07-05 11:00:00,115.03,115.03,114.75,114.93,5233.0,108.5971,108.5971,108.3328,108.5027,5233.0
2022-07-05 11:05:00,114.93,114.93,114.83,114.83,1400.0,108.5027,108.5027,108.4083,108.4083,1400.0
2022-07-05 11:10:00,114.83,115.01,114.79,114.88,4240.0,108.4083,108.5782,108.3705,108.4555,4240.0
2022-07-05 11:15:00,114.89,115.06,114.84,115.01,2886.0,108.465,108.6254,108.4177,108.5782,2886.0
2022-07-05 11:20:00,115.08,115.15,114.99,115.04,1934.0,108.6443,108.7104,108.5594,108.6066,1934.0
2022-07-05 11:25:00,115.12,115.12,114.99,115.01,2242.0,108.6821,108.6821,108.5594,108.5782,2242.0
2022-07-05 11:30:00,115.01,115.2,114.92,115.1,3725.0,108.5782,108.7576,108.4933,108.6632,3725.0
2022-07-05 11:35:00,115.1,115.34,115.1,115.32,4117.0,108.6632,108.8898,108.6632,108.8709,4117.0
2022-07-05 11:40:00,115.35,115.6,115.35,115.57,2689.0,108.8992,109.1352,108.8992,109.1069,2689.0
2022-07-05 11:45:00,115.55,115.56,115.34,115.36,2701.0,109.088,109.0975,108.8898,108.9087,2701.0
2022-07-05 11:50:00,115.37,115.53,115.34,115.53,6108.0,108.9181,109.0692,108.8898,109.0692,6108.0
2022-07-05 11:55:00,115.52,115.52,115.33,115.42,5053.0,109.0597,109.0597,108.8803,108.9653,5053.0
2022-07-05 12:00:00,115.43,115.53,115.38,115.38,6946.0,108.9748,109.0692,108.9275,108.9275,6946.0
2022-07-05 12:05:00,115.39,115.78,115.36,115.78,21886.0,108.937,109.3052,108.9087,109.3052,21886.0
2022-07-05 12:10:00,115.76,115.92,115.67,115.74,9065.0,109.2863,109.4374,109.2013,109.2674,9065.0
2022-07-05 12:15:00,115.67,115.67,115.55,115.66,3014.0,109.2013,109.2013,109.088,109.1919,3014.0
2022-07-05 12:20:00,115.68,115.87,115.62,115.87,2582.0,109.2108,109.3901,109.1541,109.3901,2582.0
2022-07-05 12:25:00,115.91,116.0,115.73,115.74,4032.0,109.4279,109.5129,109.258,109.2674,4032.0
2022-07-05 12:30:00,115.79,115.79,115.63,115.69,6774.0,109.3146,109.3146,109.1636,109.2202,6774.0
2022-07-05 12:35:00,115.67,115.7,115.56,115.61,20035.0,109.2013,109.2297,109.0975,109.1447,20035.0
2022-07-05 12:40:00,115.63,115.63,115.46,115.49,1852.0,109.1636,109.1636,109.0031,109.0314,1852.0
2022-07-05 12:45:00,115.48,115.53,115.44,115.53,3707.0,109.022,109.0692,108.9842,109.0692,3707.0
2022-07-05 12:50:00,115.42,115.43,115.34,115.43,2216.0,108.9653,108.9748,108.8898,108.9748,2216.0
2022-07-05 12:55:00,115.47,115.48,115.4,115.41,1536.0,109.0125,109.022,108.9464,108.9559,1536.0
2022-07-05 13:00:00,115.42,115.55,115.42,115.53,2956.0,108.9653,109.088,108.9653,109.0692,2956.0
2022-07-05 13:05:00,115.61,115.61,115.37,115.5,19362.0,109.1447,109.1447,108.9181,109.0408,19362.0
2022-07-05 13:10:00,115.55,115.71,115.54,115.67,805.0,109.088,109.2391,109.0786,109.2013,805.0
2022-07-05 13:15:00,115.69,115.89,115.62,115.89,4798.0,109.2202,109.409,109.1541,109.409,4798.0
2022-07-05 13:20:00,115.88,115.88,115.74,115.76,2256.0,109.3996,109.3996,109.2674,109.2863,2256.0
2022-07-05 13:25:00,115.76,115.84,115.76,115.77,2571.0,109.2863,109.3618,109.2863,109.2957,2571.0
2022-07-05 13:30:00,115.81,116.0,115.81,116.0,2603.0,109.3335,109.5129,109.3335,109.5129,2603.0
2022-07-05 13:35:00,116.03,116.24,116.01,116.18,1050.0,109.5412,109.7395,109.5223,109.6828,1050.0
2022-07-05 13:40:00,116.14,116.15,115.97,115.97,2733.0,109.645,109.6545,109.4846,109.4846,2733.0
2022-07-05 13:45:00,115.98,115.98,115.87,115.96,4352.0,109.494,109.494,109.3901,109.4751,4352.0
2022-07-05 13:50:00,115.97,116.01,115.97,115.98,4305.0,109.4846,109.5223,109.4846,109.494,4305.0
2022-07-05 13:55:00,115.98,116.02,115.91,115.92,1336.0,109.494,109.5318,109.4279,109.4374,1336.0
2022-07-05 14:00:00,115.89,116.13,115.88,116.07,11009.0,109.409,109.6356,109.3996,109.579,11009.0
2022-07-05 14:05:00,116.08,116.12,116.05,116.09,2007.0,109.5884,109.6262,109.5601,109.5978,2007.0
2022-07-05 14:10:00,116.07,116.16,116.05,116.06,2698.0,109.579,109.6639,109.5601,109.5695,2698.0
2022-07-05 14:15:00,115.87,115.99,115.87,115.99,1520.0,109.3901,109.5034,109.3901,109.5034,1520.0
2022-07-05 14:20:00,115.98,115.98,115.89,115.97,2492.0,109.494,109.494,109.409,109.4846,2492.0
2022-07-05 14:25:00,115.98,116.14,115.91,116.14,3084.0,109.494,109.645,109.4279,109.645,3084.0
2022-07-05 14:30:00,116.16,116.34,116.15,116.29,8040.0,109.6639,109.8339,109.6545,109.7867,8040.0
2022-07-05 14:35:00,116.25,116.55,116.25,116.55,14181.0,109.7489,110.0321,109.7489,110.0321,14181.0
2022-07-05 14:40:00,116.59,116.71,116.57,116.67,7165.0,110.0699,110.1832,110.051,110.1454,7165.0
2022-07-05 14:45:00,116.66,116.74,116.63,116.65,6320.0,110.136,110.2115,110.1076,110.1265,6320.0
2022-07-05 14:50:00,116.69,116.74,116.63,116.74,7169.0,110.1643,110.2115,110.1076,110.2115,7169.0
2022-07-05 14:55:00,116.74,116.75,116.65,116.65,6819.0,110.2115,110.2209,110.1265,110.1265,6819.0
2022-07-05 15:00:00,116.66,116.7,116.52,116.7,8203.0,110.136,110.1737,110.0038,110.1737,8203.0
2022-07-05 15:05:00,116.74,116.92,116.71,116.85,3975.0,110.2115,110.3814,110.1832,110.3153,3975.0
2022-07-05 15:10:00,116.87,117.11,116.87,117.1,12102.0,110.3342,110.5608,110.3342,110.5514,12102.0
2022-07-05 15:15:00,117.08,117.11,116.91,116.94,26901.0,110.5325,110.5608,110.372,110.4003,26901.0
2022-07-05 15:20:00,116.95,117.13,116.94,117.11,9420.0,110.4097,110.5797,110.4003,110.5608,9420.0
2022-07-05 15:25:00,117.12,117.34,117.11,117.26,11870.0,110.5702,110.7779,110.5608,110.7024,11870.0
2022-07-05 15:30:00,117.28,117.41,117.18,117.3,14069.0,110.7213,110.844,110.6269,110.7402,14069.0
2022-07-05 15:35:00,117.31,117.41,117.23,117.29,23410.0,110.7496,110.844,110.6741,110.7307,23410.0
2022-07-05 15:40:00,117.32,117.35,117.05,117.18,16183.0,110.7591,110.7874,110.5042,110.6269,16183.0
2022-07-05 15:45:00,117.18,117.27,117.16,117.27,30966.0,110.6269,110.7119,110.608,110.7119,30966.0
2022-07-05 15:50:00,117.25,117.25,117.09,117.22,41456.0,110.693,110.693,110.5419,110.6646,41456.0
2022-07-05 15:55:00,117.2,117.38,117.13,117.38,71079.0,110.6458,110.8157,110.5797,110.8157,71079.0
2022-07-06 09:30:00,117.2,117.43,117.07,117.15,31815.0,110.6458,110.8629,110.523,110.5986,31815.0
2022-07-06 09:35:00,117.1,117.38,116.96,116.96,3385.0,110.5514,110.8157,110.4192,110.4192,3385.0
2022-07-06 09:40:00,116.86,116.92,116.42,116.67,18152.0,110.3248,110.3814,109.9094,110.1454,18152.0
2022-07-06 09:45:00,116.66,116.8,116.42,116.46,5602.0,110.136,110.2681,109.9094,109.9472,5602.0
2022-07-06 09:50:00,116.42,116.6,115.83,115.97,14839.0,109.9094,110.0793,109.3524,109.4846,14839.0
2022-07-06 09:55:00,115.91,116.64,115.82,116.54,5219.0,109.4279,110.1171,109.3429,110.0227,5219.0
2022-07-06 10:00:00,116.43,116.81,116.33,116.72,5977.0,109.9188,110.2776,109.8244,110.1926,5977.0
2022-07-06 10:05:00,116.72,117.01,116.63,116.86,18718.0,110.1926,110.4664,110.1076,110.3248,18718.0
2022-07-06 10:10:00,116.89,116.92,116.26,116.26,7490.0,110.3531,110.3814,109.7583,109.7583,7490.0
2022-07-06 10:15:00,116.3,116.53,116.15,116.45,4682.0,109.7961,110.0132,109.6545,109.9377,4682.0
2022-07-06 10:20:00,116.5,116.58,116.42,116.53,3454.0,109.9849,110.0604,109.9094,110.0132,3454.0
2022-07-06 10:25:00,116.42,116.7,116.39,116.7,3053.0,109.9094,110.1737,109.8811,110.1737,3053.0
2022-07-06 10:30:00,116.72,116.74,116.54,116.61,2535.0,110.1926,110.2115,110.0227,110.0888,2535.0
2022-07-06 10:35:00,116.64,116.69,116.52,116.56,4608.0,110.1171,110.1643,110.0038,110.0416,4608.0
2022-07-06 10:40:00,116.57,116.71,116.48,116.66,4986.0,110.051,110.1832,109.966,110.136,4986.0
2022-07-06 10:45:00,116.66,116.72,116.52,116.52,6034.0,110.136,110.1926,110.0038,110.0038,6034.0
2022-07-06 10:50:00,116.5,116.71,116.32,116.68,5866.0,109.9849,110.1832,109.815,110.1548,5866.0
2022-07-06 10:55:00,116.61,116.83,116.55,116.59,2782.0,110.0888,110.2965,110.0321,110.0699,2782.0
2022-07-06 11:00:00,116.5,116.59,116.36,116.37,1978.0,109.9849,110.0699,109.8527,109.8622,1978.0
2022-07-06 11:05:00,116.42,116.54,116.41,116.51,3251.0,109.9094,110.0227,109.8999,109.9944,3251.0
2022-07-06 11:10:00,116.55,116.96,116.54,116.92,3785.0,110.0321,110.4192,110.0227,110.3814,3785.0
2022-07-06 11:15:00,116.9,116.99,116.84,116.88,4449.0,110.3625,110.4475,110.3059,110.3437,4449.0
2022-07-06 11:20:00,116.91,116.97,116.8,116.9,2234.0,110.372,110.4286,110.2681,110.3625,2234.0
2022-07-06 11:25:00,116.84,116.85,116.64,116.67,2296.0,110.3059,110.3153,110.1171,110.1454,2296.0
2022-07-06 11:30:00,116.65,116.65,116.44,116.55,4199.0,110.1265,110.1265,109.9283,110.0321,4199.0
2022-07-06 11:35:00,116.56,116.74,116.53,116.67,5380.0,110.0416,110.2115,110.0132,110.1454,5380.0
2022-07-06 11:40:00,116.63,116.67,116.53,116.54,2937.0,110.1076,110.1454,110.0132,110.0227,2937.0
2022-07-06 11:45:00,116.52,116.67,116.5,116.67,1444.0,110.0038,110.1454,109.9849,110.1454,1444.0
2022-07-06 11:50:00,116.64,116.68,116.5,116.57,2736.0,110.1171,110.1548,109.9849,110.051,2736.0
2022-07-06 11:55:00,116.6,116.7,116.57,116.57,2931.0,110.0793,110.1737,110.051,110.051,2931.0
2022-07-06 12:00:00,116.54,116.61,116.4,116.4,1949.0,110.0227,110.0888,109.8905,109.8905,1949.0
2022-07-06 12:05:00,116.4,116.5,116.25,116.29,3839.0,109.8905,109.9849,109.7489,109.7867,3839.0
2022-07-06 12:10:00,116.32,116.51,116.28,116.48,2253.0,109.815,109.9944,109.7772,109.966,2253.0
2022-07-06 12:15:00,116.5,116.56,116.46,116.51,4305.0,109.9849,110.0416,109.9472,109.9944,4305.0
2022-07-06 12:20:00,116.48,116.55,116.36,116.37,4075.0,109.966,110.0321,109.8527,109.8622,4075.0
2022-07-06 12:25:00,116.38,116.38,116.29,116.32,3105.0,109.8716,109.8716,109.7867,109.815,3105.0
2022-07-06 12:30:00,116.29,116.42,116.29,116.37,4771.0,109.7867,109.9094,109.7867,109.8622,4771.0
2022-07-06 12:35:00,116.39,116.44,116.3,116.3,2869.0,109.8811,109.9283,109.7961,109.7961,2869.0
2022-07-06 12:40:00,116.28,116.45,116.28,116.41,3053.0,109.7772,109.9377,109.7772,109.8999,3053.0
2022-07-06 12:45:00,116.41,116.41,116.31,116.31,1623.0,109.8999,109.8999,109.8055,109.8055,1623.0
2022-07-06 12:50:00,116.23,116.27,116.19,116.26,2613.0,109.73,109.7678,109.6923,109.7583,2613.0
2022-07-06 12:55:00,116.31,116.38,116.3,116.35,2299.0,109.8055,109.8716,109.7961,109.8433,2299.0
2022-07-06 13:00:00,116.39,116.51,116.38,116.48,2744.0,109.8811,109.9944,109.8716,109.966,2744.0
2022-07-06 13:05:00,116.54,116.63,116.53,116.63,2349.0,110.0227,110.1076,110.0132,110.1076,2349.0
2022-07-06 13:10:00,116.59,116.6,116.5,116.51,2952.0,110.0699,110.0793,109.9849,109.9944,2952.0
2022-07-06 13:15:00,116.55,116.6,116.43,116.59,4646.0,110.0321,110.0793,109.9188,110.0699,4646.0
2022-07-06 13:20:00,116.62,116.62,116.45,116.46,3746.0,110.0982,110.0982,109.9377,109.9472,3746.0
2022-07-06 13:25:00,116.46,116.46,116.35,116.39,2388.0,109.9472,109.9472,109.8433,109.8811,2388.0
2022-07-06 13:30:00,116.39,116.4,116.32,116.35,2254.0,109.8811,109.8905,109.815,109.8433,2254.0
2022-07-06 13:35:00,116.33,116.47,116.31,116.44,4839.0,109.8244,109.9566,109.8055,109.9283,4839.0
2022-07-06 13:40:00,116.43,116.49,116.39,116.45,3127.0,109.9188,109.9755,109.8811,109.9377,3127.0
2022-07-06 13:45:00,116.47,116.55,116.43,116.55,3289.0,109.9566,110.0321,109.9188,110.0321,3289.0
2022-07-06 13:50:00,116.6,116.63,116.53,116.53,2265.0,110.0793,110.1076,110.0132,110.0132,2265.0
2022-07-06 13:55:00,116.53,116.63,116.53,116.62,2356.0,110.0132,110.1076,110.0132,110.0982,2356.0
2022-07-06 14:00:00,116.51,116.65,116.32,116.39,7293.0,109.9944,110.1265,109.815,109.8811,7293.0
2022-07-06 14:05:00,116.57,116.7,116.49,116.49,4466.0,110.051,110.1737,109.9755,109.9755,4466.0
2022-07-06 14:10:00,116.48,116.7,116.29,116.57,4875.0,109.966,110.1737,109.7867,110.051,4875.0
2022-07-06 14:15:00,116.63,116.63,116.53,116.62,2296.0,110.1076,110.1076,110.0132,110.0982,2296.0
2022-07-06 14:20:00,116.62,116.75,116.61,116.73,2227.0,110.0982,110.2209,110.0888,110.2021,2227.0
2022-07-06 14:25:00,116.72,117.05,116.6,117.02,5944.0,110.1926,110.5042,110.0793,110.4758,5944.0
2022-07-06 14:30:00,117.12,117.44,117.02,117.28,3789.0,110.5702,110.8723,110.4758,110.7213,3789.0
2022-07-06 14:35:00,117.35,117.49,117.29,117.43,1680.0,110.7874,110.9196,110.7307,110.8629,1680.0
2022-07-06 14:40:00,117.36,117.63,117.36,117.46,6249.0,110.7968,111.0517,110.7968,110.8912,6249.0
2022-07-06 14:45:00,117.51,117.53,117.12,117.16,3692.0,110.9384,110.9573,110.5702,110.608,3692.0
2022-07-06 14:50:00,117.16,117.23,117.05,117.19,1600.0,110.608,110.6741,110.5042,110.6363,1600.0
2022-07-06 14:55:00,117.19,117.35,117.16,117.35,4143.0,110.6363,110.7874,110.608,110.7874,4143.0
2022-07-06 15:00:00,117.37,117.38,117.16,117.28,2714.0,110.8063,110.8157,110.608,110.7213,2714.0
2022-07-06 15:05:00,117.27,117.35,117.25,117.33,2627.0,110.7119,110.7874,110.693,110.7685,2627.0
2022-07-06 15:10:00,117.33,117.45,117.32,117.42,6780.0,110.7685,110.8818,110.7591,110.8535,6780.0
2022-07-06 15:15:00,117.4,117.53,117.39,117.52,3582.0,110.8346,110.9573,110.8251,110.9479,3582.0
2022-07-06 15:20:00,117.49,117.74,117.49,117.71,3570.0,110.9196,111.1556,110.9196,111.1272,3570.0
2022-07-06 15:25:00,117.75,117.8,117.69,117.8,35714.0,111.165,111.2122,111.1084,111.2122,35714.0
2022-07-06 15:30:00,117.77,117.95,117.76,117.88,10522.0,111.1839,111.3538,111.1745,111.2877,10522.0
2022-07-06 15:35:00,117.88,117.96,117.6,117.64,8678.0,111.2877,111.3633,111.0234,111.0612,8678.0
2022-07-06 15:40:00,117.62,117.62,117.41,117.58,11631.0,111.0423,111.0423,110.844,111.0045,11631.0
2022-07-06 15:45:00,117.53,117.59,117.35,117.36,12787.0,110.9573,111.014,110.7874,110.7968,12787.0
2022-07-06 15:50:00,117.38,117.43,116.73,116.75,33301.0,110.8157,110.8629,110.2021,110.2209,33301.0
2022-07-06 15:55:00,116.72,116.91,116.65,116.89,73067.0,110.1926,110.372,110.1265,110.3531,73067.0
2022-07-07 09:30:00,117.31,118.18,117.31,117.97,12208.0,110.7496,111.571,110.7496,111.3727,12208.0
2022-07-07 09:35:00,117.96,118.13,117.78,117.79,3726.0,111.3633,111.5238,111.1933,111.2028,3726.0
2022-07-07 09:40:00,117.65,118.13,117.65,118.0,7695.0,111.0706,111.5238,111.0706,111.401,7695.0
2022-07-07 09:45:00,117.92,117.92,117.65,117.68,2054.0,111.3255,111.3255,111.0706,111.0989,2054.0
2022-07-07 09:50:00,117.57,117.73,117.32,117.46,11591.0,110.9951,111.1461,110.7591,110.8912,11591.0
2022-07-07 09:55:00,117.46,117.65,117.39,117.43,8012.0,110.8912,111.0706,110.8251,110.8629,8012.0
2022-07-07 10:00:00,117.44,117.44,117.02,117.06,10787.0,110.8723,110.8723,110.4758,110.5136,10787.0
2022-07-07 10:05:00,117.01,117.12,116.83,116.99,8814.0,110.4664,110.5702,110.2965,110.4475,8814.0
2022-07-07 10:10:00,117.0,117.26,117.0,117.21,8953.0,110.457,110.7024,110.457,110.6552,8953.0
2022-07-07 10:15:00,117.16,117.21,116.89,116.89,4399.0,110.608,110.6552,110.3531,110.3531,4399.0
2022-07-07 10:20:00,116.79,117.05,116.79,117.0,4056.0,110.2587,110.5042,110.2587,110.457,4056.0
2022-07-07 10:25:00,116.93,117.16,116.92,117.16,4359.0,110.3909,110.608,110.3814,110.608,4359.0
2022-07-07 10:30:00,117.19,117.52,117.19,117.48,9796.0,110.6363,110.9479,110.6363,110.9101,9796.0
2022-07-07 10:35:00,117.48,117.52,117.22,117.22,4400.0,110.9101,110.9479,110.6646,110.6646,4400.0
2022-07-07 10:40:00,117.25,117.25,117.16,117.18,3607.0,110.693,110.693,110.608,110.6269,3607.0
2022-07-07 10:45:00,117.14,117.21,117.07,117.17,5712.0,110.5891,110.6552,110.523,110.6174,5712.0
2022-07-07 10:50:00,117.18,117.44,117.16,117.44,6100.0,110.6269,110.8723,110.608,110.8723,6100.0
2022-07-07 10:55:00,117.42,117.64,117.4,117.58,4337.0,110.8535,111.0612,110.8346,111.0045,4337.0
2022-07-07 11:00:00,117.62,117.73,117.59,117.59,7479.0,111.0423,111.1461,111.014,111.014,7479.0
2022-07-07 11:05:00,117.59,117.63,117.48,117.48,3413.0,111.014,111.0517,110.9101,110.9101,3413.0
2022-07-07 11:10:00,117.4,117.48,117.36,117.4,5682.0,110.8346,110.9101,110.7968,110.8346,5682.0
2022-07-07 11:15:00,117.38,117.43,117.33,117.33,3044.0,110.8157,110.8629,110.7685,110.7685,3044.0
2022-07-07 11:20:00,117.34,117.37,117.24,117.25,6091.0,110.7779,110.8063,110.6835,110.693,6091.0
2022-07-07 11:25:00,117.26,117.48,117.26,117.39,5733.0,110.7024,110.9101,110.7024,110.8251,5733.0
2022-07-07 11:30:00,117.39,117.55,117.39,117.55,2047.0,110.8251,110.9762,110.8251,110.9762,2047.0
2022-07-07 11:35:00,117.57,117.58,117.42,117.53,6299.0,110.9951,111.0045,110.8535,110.9573,6299.0
2022-07-07 11:40:00,117.53,117.58,117.4,117.4,3336.0,110.9573,111.0045,110.8346,110.8346,3336.0
2022-07-07 11:45:00,117.4,117.47,117.39,117.41,2293.0,110.8346,110.9007,110.8251,110.844,2293.0
2022-07-07 11:50:00,117.42,117.46,117.38,117.42,2728.0,110.8535,110.8912,110.8157,110.8535,2728.0
2022-07-07 11:55:00,117.41,117.53,117.4,117.46,3092.0,110.844,110.9573,110.8346,110.8912,3092.0
2022-07-07 12:00:00,117.44,117.49,117.44,117.46,2603.0,110.8723,110.9196,110.8723,110.8912,2603.0
2022-07-07 12:05:00,117.49,117.54,117.46,117.47,2420.0,110.9196,110.9668,110.8912,110.9007,2420.0
2022-07-07 12:10:00,117.48,117.51,117.37,117.37,4443.0,110.9101,110.9384,110.8063,110.8063,4443.0
2022-07-07 12:15:00,117.39,117.48,117.39,117.39,3384.0,110.8251,110.9101,110.8251,110.8251,3384.0
2022-07-07 12:20:00,117.42,117.42,117.34,117.41,2063.0,110.8535,110.8535,110.7779,110.844,2063.0
2022-07-07 12:25:00,117.38,117.53,117.38,117.48,1975.0,110.8157,110.9573,110.8157,110.9101,1975.0
2022-07-07 12:30:00,117.47,117.55,117.43,117.55,2359.0,110.9007,110.9762,110.8629,110.9762,2359.0
2022-07-07 12:35:00,117.57,117.61,117.45,117.45,5653.0,110.9951,111.0328,110.8818,110.8818,5653.0
2022-07-07 12:40:00,117.4,117.48,117.35,117.36,3024.0,110.8346,110.9101,110.7874,110.7968,3024.0
2022-07-07 12:45:00,117.3,117.32,117.21,117.21,2900.0,110.7402,110.7591,110.6552,110.6552,2900.0
2022-07-07 12:50:00,117.21,117.36,117.21,117.32,3062.0,110.6552,110.7968,110.6552,110.7591,3062.0
2022-07-07 12:55:00,117.31,117.34,117.3,117.34,1521.0,110.7496,110.7779,110.7402,110.7779,1521.0
2022-07-07 13:00:00,117.37,117.42,117.16,117.17,5854.0,110.8063,110.8535,110.608,110.6174,5854.0
2022-07-07 13:05:00,117.2,117.22,117.1,117.2,2765.0,110.6458,110.6646,110.5514,110.6458,2765.0
2022-07-07 13:10:00,117.1,117.14,117.06,117.09,2121.0,110.5514,110.5891,110.5136,110.5419,2121.0
2022-07-07 13:15:00,117.1,117.1,116.95,117.02,13578.0,110.5514,110.5514,110.4097,110.4758,13578.0
2022-07-07 13:20:00,117.08,117.09,116.99,117.0,2569.0,110.5325,110.5419,110.4475,110.457,2569.0
2022-07-07 13:25:00,117.01,117.17,117.01,117.16,4129.0,110.4664,110.6174,110.4664,110.608,4129.0
2022-07-07 13:30:00,117.16,117.17,117.04,117.04,3020.0,110.608,110.6174,110.4947,110.4947,3020.0
2022-07-07 13:35:00,117.04,117.06,116.96,116.98,2100.0,110.4947,110.5136,110.4192,110.4381,2100.0
2022-07-07 13:40:00,117.0,117.12,117.0,117.11,3069.0,110.457,110.5702,110.457,110.5608,3069.0
2022-07-07 13:45:00,117.09,117.09,116.96,116.98,1890.0,110.5419,110.5419,110.4192,110.4381,1890.0
2022-07-07 13:50:00,116.97,117.02,116.91,117.02,1974.0,110.4286,110.4758,110.372,110.4758,1974.0
2022-07-07 13:55:00,117.07,117.16,117.07,117.14,4222.0,110.523,110.608,110.523,110.5891,4222.0
2022-07-07 14:00:00,117.15,117.23,117.15,117.17,2339.0,110.5986,110.6741,110.5986,110.6174,2339.0
2022-07-07 14:05:00,117.17,117.32,117.17,117.29,3001.0,110.6174,110.7591,110.6174,110.7307,3001.0
2022-07-07 14:10:00,117.31,117.31,117.24,117.28,2233.0,110.7496,110.7496,110.6835,110.7213,2233.0
2022-07-07 14:15:00,117.31,117.33,117.26,117.29,2909.0,110.7496,110.7685,110.7024,110.7307,2909.0
2022-07-07 14:20:00,117.27,117.33,117.26,117.3,5479.0,110.7119,110.7685,110.7024,110.7402,5479.0
2022-07-07 14:25:00,117.32,117.4,117.32,117.4,1828.0,110.7591,110.8346,110.7591,110.8346,1828.0
2022-07-07 14:30:00,117.39,117.51,117.39,117.46,2368.0,110.8251,110.9384,110.8251,110.8912,2368.0
2022-07-07 14:35:00,117.44,117.44,117.35,117.42,1900.0,110.8723,110.8723,110.7874,110.8535,1900.0
2022-07-07 14:40:00,117.4,117.46,117.35,117.38,2921.0,110.8346,110.8912,110.7874,110.8157,2921.0
2022-07-07 14:45:00,117.39,117.41,117.35,117.35,3281.0,110.8251,110.844,110.7874,110.7874,3281.0
2022-07-07 14:50:00,117.35,117.37,117.2,117.2,6422.0,110.7874,110.8063,110.6458,110.6458,6422.0
2022-07-07 14:55:00,117.21,117.36,117.21,117.31,3512.0,110.6552,110.7968,110.6552,110.7496,3512.0
2022-07-07 15:00:00,117.34,117.42,117.32,117.42,2753.0,110.7779,110.8535,110.7591,110.8535,2753.0
2022-07-07 15:05:00,117.42,117.54,117.42,117.52,2300.0,110.8535,110.9668,110.8535,110.9479,2300.0
2022-07-07 15:10:00,117.51,117.67,117.51,117.67,5045.0,110.9384,111.0895,110.9384,111.0895,5045.0
2022-07-07 15:15:00,117.69,117.78,117.68,117.78,3131.0,111.1084,111.1933,111.0989,111.1933,3131.0
2022-07-07 15:20:00,117.77,117.77,117.62,117.63,3333.0,111.1839,111.1839,111.0423,111.0517,3333.0
2022-07-07 15:25:00,117.64,117.68,117.6,117.63,3553.0,111.0612,111.0989,111.0234,111.0517,3553.0
2022-07-07 15:30:00,117.61,117.77,117.6,117.61,6394.0,111.0328,111.1839,111.0234,111.0328,6394.0
2022-07-07 15:35:00,117.66,117.77,117.61,117.61,7614.0,111.08,111.1839,111.0328,111.0328,7614.0
2022-07-07 15:40:00,117.62,117.72,117.6,117.66,9666.0,111.0423,111.1367,111.0234,111.08,9666.0
2022-07-07 15:45:00,117.66,117.81,117.66,117.77,11935.0,111.08,111.2217,111.08,111.1839,11935.0
2022-07-07 15:50:00,117.79,117.82,117.67,117.77,25156.0,111.2028,111.2311,111.0895,111.1839,25156.0
2022-07-07 15:55:00,117.76,117.86,117.67,117.69,48440.0,111.1745,111.2689,111.0895,111.1084,48440.0
2022-07-08 09:30:00,117.6,117.84,117.57,117.69,7787.0,111.0234,111.25,110.9951,111.1084,7787.0
2022-07-08 09:35:00,117.67,117.97,117.67,117.93,2486.0,111.0895,111.3727,111.0895,111.3349,2486.0
2022-07-08 09:40:00,117.93,117.97,117.69,117.69,4258.0,111.3349,111.3727,111.1084,111.1084,4258.0
2022-07-08 09:45:00,117.69,117.81,117.3,117.3,1491.0,111.1084,111.2217,110.7402,110.7402,1491.0
2022-07-08 09:50:00,117.17,117.47,117.17,117.45,2759.0,110.6174,110.9007,110.6174,110.8818,2759.0
2022-07-08 09:55:00,117.54,117.59,117.0,117.0,7900.0,110.9668,111.014,110.457,110.457,7900.0
2022-07-08 10:00:00,117.0,117.08,116.72,117.01,8598.0,110.457,110.5325,110.1926,110.4664,8598.0
2022-07-08 10:05:00,116.97,117.05,116.77,116.9,5300.0,110.4286,110.5042,110.2398,110.3625,5300.0
2022-07-08 10:10:00,116.92,116.92,116.74,116.82,1790.0,110.3814,110.3814,110.2115,110.287,1790.0
2022-07-08 10:15:00,116.97,117.03,116.89,116.98,3206.0,110.4286,110.4853,110.3531,110.4381,3206.0
2022-07-08 10:20:00,116.97,117.02,116.86,116.98,2400.0,110.4286,110.4758,110.3248,110.4381,2400.0
2022-07-08 10:25:00,117.01,117.22,116.99,117.15,12467.0,110.4664,110.6646,110.4475,110.5986,12467.0
2022-07-08 10:30:00,117.23,117.47,117.22,117.47,1702.0,110.6741,110.9007,110.6646,110.9007,1702.0
2022-07-08 10:35:00,117.52,117.52,117.36,117.46,2647.0,110.9479,110.9479,110.7968,110.8912,2647.0
2022-07-08 10:40:00,117.41,117.68,117.34,117.62,3511.0,110.844,111.0989,110.7779,111.0423,3511.0
2022-07-08 10:45:00,117.6,117.61,117.44,117.46,3702.0,111.0234,111.0328,110.8723,110.8912,3702.0
2022-07-08 10:50:00,117.41,117.41,117.19,117.28,5227.0,110.844,110.844,110.6363,110.7213,5227.0
2022-07-08 10:55:00,117.27,117.66,117.27,117.63,5209.0,110.7119,111.08,110.7119,111.0517,5209.0
2022-07-08 11:00:00,117.75,117.82,117.56,117.68,3135.0,111.165,111.2311,110.9856,111.0989,3135.0
2022-07-08 11:05:00,117.79,117.82,117.71,117.76,2799.0,111.2028,111.2311,111.1272,111.1745,2799.0
2022-07-08 11:10:00,117.81,117.89,117.59,117.64,3516.0,111.2217,111.2972,111.014,111.0612,3516.0
2022-07-08 11:15:00,117.62,117.71,117.41,117.41,5842.0,111.0423,111.1272,110.844,110.844,5842.0
2022-07-08 11:20:00,117.46,117.61,117.4,117.61,5644.0,110.8912,111.0328,110.8346,111.0328,5644.0
2022-07-08 11:25:00,117.6,117.93,117.6,117.85,5836.0,111.0234,111.3349,111.0234,111.2594,5836.0
2022-07-08 11:30:00,117.86,117.89,117.73,117.76,4365.0,111.2689,111.2972,111.1461,111.1745,4365.0
2022-07-08 11:35:00,117.81,117.81,117.62,117.63,3637.0,111.2217,111.2217,111.0423,111.0517,3637.0
2022-07-08 11:40:00,117.72,117.74,117.64,117.64,2708.0,111.1367,111.1556,111.0612,111.0612,2708.0
2022-07-08 11:45:00,117.7,117.74,117.56,117.63,3203.0,111.1178,111.1556,110.9856,111.0517,3203.0
2022-07-08 11:50:00,117.59,117.71,117.58,117.69,1400.0,111.014,111.1272,111.0045,111.1084,1400.0
2022-07-08 11:55:00,117.65,117.73,117.63,117.71,1921.0,111.0706,111.1461,111.0517,111.1272,1921.0
2022-07-08 12:00:00,117.7,117.7,117.56,117.63,3114.0,111.1178,111.1178,110.9856,111.0517,3114.0
2022-07-08 12:05:00,117.61,117.61,117.46,117.46,1000.0,111.0328,111.0328,110.8912,110.8912,1000.0
2022-07-08 12:10:00,117.46,117.55,117.45,117.5,1100.0,110.8912,110.9762,110.8818,110.929,1100.0
2022-07-08 12:15:00,117.5,117.6,117.49,117.6,1875.0,110.929,111.0234,110.9196,111.0234,1875.0
2022-07-08 12:20:00,117.68,117.7,117.55,117.59,3775.0,111.0989,111.1178,110.9762,111.014,3775.0
2022-07-08 12:25:00,117.62,117.62,117.54,117.58,2869.0,111.0423,111.0423,110.9668,111.0045,2869.0
2022-07-08 12:30:00,117.58,117.62,117.46,117.5,2897.0,111.0045,111.0423,110.8912,110.929,2897.0
2022-07-08 12:35:00,117.48,117.61,117.47,117.47,1516.0,110.9101,111.0328,110.9007,110.9007,1516.0
2022-07-08 12:40:00,117.45,117.59,117.41,117.59,2833.0,110.8818,111.014,110.844,111.014,2833.0
2022-07-08 12:45:00,117.57,117.61,117.49,117.6,1880.0,110.9951,111.0328,110.9196,111.0234,1880.0
2022-07-08 12:50:00,117.58,117.58,117.39,117.4,1015.0,111.0045,111.0045,110.8251,110.8346,1015.0
2022-07-08 12:55:00,117.42,117.45,117.38,117.39,1102.0,110.8535,110.8818,110.8157,110.8251,1102.0
2022-07-08 13:00:00,117.42,117.45,117.33,117.41,3962.0,110.8535,110.8818,110.7685,110.844,3962.0
2022-07-08 13:05:00,117.45,117.63,117.45,117.59,2571.0,110.8818,111.0517,110.8818,111.014,2571.0
2022-07-08 13:10:00,117.55,117.66,117.53,117.59,2405.0,110.9762,111.08,110.9573,111.014,2405.0
2022-07-08 13:15:00,117.57,117.59,117.48,117.49,2196.0,110.9951,111.014,110.9101,110.9196,2196.0
2022-07-08 13:20:00,117.5,117.53,117.47,117.53,2017.0,110.929,110.9573,110.9007,110.9573,2017.0
2022-07-08 13:25:00,117.52,117.68,117.51,117.68,1419.0,110.9479,111.0989,110.9384,111.0989,1419.0
2022-07-08 13:30:00,117.7,117.7,117.61,117.61,1702.0,111.1178,111.1178,111.0328,111.0328,1702.0
2022-07-08 13:35:00,117.62,117.62,117.48,117.56,8468.0,111.0423,111.0423,110.9101,110.9856,8468.0
2022-07-08 13:40:00,117.59,117.74,117.55,117.71,2000.0,111.014,111.1556,110.9762,111.1272,2000.0
2022-07-08 13:45:00,117.69,117.84,117.66,117.84,2879.0,111.1084,111.25,111.08,111.25,2879.0
2022-07-08 13:50:00,117.85,117.87,117.82,117.84,1972.0,111.2594,111.2783,111.2311,111.25,1972.0
2022-07-08 13:55:00,117.8,117.8,117.63,117.66,4505.0,111.2122,111.2122,111.0517,111.08,4505.0
2022-07-08 14:00:00,117.69,117.69,117.63,117.63,1255.0,111.1084,111.1084,111.0517,111.0517,1255.0
2022-07-08 14:05:00,117.67,117.75,117.66,117.75,1455.0,111.0895,111.165,111.08,111.165,1455.0
2022-07-08 14:10:00,117.74,117.78,117.66,117.66,3043.0,111.1556,111.1933,111.08,111.08,3043.0
2022-07-08 14:15:00,117.69,117.69,117.62,117.65,2141.0,111.1084,111.1084,111.0423,111.0706,2141.0
2022-07-08 14:20:00,117.66,117.71,117.65,117.67,1886.0,111.08,111.1272,111.0706,111.0895,1886.0
2022-07-08 14:25:00,117.69,117.76,117.69,117.74,3180.0,111.1084,111.1745,111.1084,111.1556,3180.0
2022-07-08 14:30:00,117.77,117.81,117.77,117.81,901.0,111.1839,111.2217,111.1839,111.2217,901.0
2022-07-08 14:35:00,117.83,117.87,117.8,117.84,4308.0,111.2405,111.2783,111.2122,111.25,4308.0
2022-07-08 14:40:00,117.84,117.88,117.82,117.88,2500.0,111.25,111.2877,111.2311,111.2877,2500.0
2022-07-08 14:45:00,117.89,117.91,117.84,117.86,5208.0,111.2972,111.3161,111.25,111.2689,5208.0
2022-07-08 14:50:00,117.88,117.91,117.77,117.78,2629.0,111.2877,111.3161,111.1839,111.1933,2629.0
2022-07-08 14:55:00,117.73,117.85,117.72,117.85,1775.0,111.1461,111.2594,111.1367,111.2594,1775.0
2022-07-08 15:00:00,117.83,117.92,117.78,117.88,3283.0,111.2405,111.3255,111.1933,111.2877,3283.0
2022-07-08 15:05:00,117.87,117.87,117.74,117.75,3340.0,111.2783,111.2783,111.1556,111.165,3340.0
2022-07-08 15:10:00,117.76,117.88,117.76,117.86,3585.0,111.1745,111.2877,111.1745,111.2689,3585.0
2022-07-08 15:15:00,117.82,117.82,117.76,117.81,6226.0,111.2311,111.2311,111.1745,111.2217,6226.0
2022-07-08 15:20:00,117.81,117.88,117.8,117.84,3800.0,111.2217,111.2877,111.2122,111.25,3800.0
2022-07-08 15:25:00,117.82,117.85,117.64,117.64,6405.0,111.2311,111.2594,111.0612,111.0612,6405.0
2022-07-08 15:30:00,117.67,117.71,117.62,117.65,15523.0,111.0895,111.1272,111.0423,111.0706,15523.0
2022-07-08 15:35:00,117.69,117.72,117.55,117.63,8543.0,111.1084,111.1367,110.9762,111.0517,8543.0
2022-07-08 15:40:00,117.63,117.74,117.6,117.73,9424.0,111.0517,111.1556,111.0234,111.1461,9424.0
2022-07-08 15:45:00,117.72,117.76,117.61,117.65,15357.0,111.1367,111.1745,111.0328,111.0706,15357.0
2022-07-08 15:50:00,117.63,117.63,117.43,117.45,26316.0,111.0517,111.0517,110.8629,110.8818,26316.0
2022-07-08 15:55:00,117.43,117.57,117.22,117.28,63960.0,110.8629,110.9951,110.6646,110.7213,63960.0
2022-07-11 09:30:00,116.47,117.21,116.26,117.21,11587.0,109.9566,110.6552,109.7583,110.6552,11587.0
2022-07-11 09:35:00,117.12,117.12,116.57,116.65,2868.0,110.5702,110.5702,110.051,110.1265,2868.0
2022-07-11 09:40:00,116.71,116.71,116.25,116.45,5539.0,110.1832,110.1832,109.7489,109.9377,5539.0
2022-07-11 09:45:00,116.54,116.63,116.3,116.63,7530.0,110.0227,110.1076,109.7961,110.1076,7530.0
2022-07-11 09:50:00,116.7,116.81,116.58,116.69,5214.0,110.1737,110.2776,110.0604,110.1643,5214.0
2022-07-11 09:55:00,116.77,116.85,116.5,116.59,2850.0,110.2398,110.3153,109.9849,110.0699,2850.0
2022-07-11 10:00:00,116.53,116.64,116.4,116.56,4124.0,110.0132,110.1171,109.8905,110.0416,4124.0
2022-07-11 10:05:00,116.46,116.6,116.36,116.46,1819.0,109.9472,110.0793,109.8527,109.9472,1819.0
2022-07-11 10:10:00,116.42,116.57,116.42,116.46,2022.0,109.9094,110.051,109.9094,109.9472,2022.0
2022-07-11 10:15:00,116.39,116.51,116.3,116.3,3380.0,109.8811,109.9944,109.7961,109.7961,3380.0
2022-07-11 10:20:00,116.3,116.31,116.06,116.06,13354.0,109.7961,109.8055,109.5695,109.5695,13354.0
2022-07-11 10:25:00,116.03,116.35,116.03,116.35,9466.0,109.5412,109.8433,109.5412,109.8433,9466.0
2022-07-11 10:30:00,116.42,116.42,116.3,116.3,6649.0,109.9094,109.9094,109.7961,109.7961,6649.0
2022-07-11 10:35:00,116.39,116.72,116.36,116.69,2852.0,109.8811,110.1926,109.8527,110.1643,2852.0
2022-07-11 10:40:00,116.72,116.8,116.65,116.71,2182.0,110.1926,110.2681,110.1265,110.1832,2182.0
2022-07-11 10:45:00,116.74,116.76,116.6,116.73,3658.0,110.2115,110.2304,110.0793,110.2021,3658.0
2022-07-11 10:50:00,116.62,116.65,116.58,116.58,395.0,110.0982,110.1265,110.0604,110.0604,395.0
2022-07-11 10:55:00,116.58,116.61,116.48,116.51,5790.0,110.0604,110.0888,109.966,109.9944,5790.0
2022-07-11 11:00:00,116.55,116.68,116.51,116.68,2252.0,110.0321,110.1548,109.9944,110.1548,2252.0
2022-07-11 11:05:00,116.73,117.08,116.71,117.08,2640.0,110.2021,110.5325,110.1832,110.5325,2640.0
2022-07-11 11:10:00,117.06,117.11,116.83,116.83,4986.0,110.5136,110.5608,110.2965,110.2965,4986.0
2022-07-11 11:15:00,116.86,116.91,116.84,116.9,1139.0,110.3248,110.372,110.3059,110.3625,1139.0
2022-07-11 11:20:00,116.93,117.14,116.88,116.88,14014.0,110.3909,110.5891,110.3437,110.3437,14014.0
2022-07-11 11:25:00,116.89,117.14,116.88,117.14,9832.0,110.3531,110.5891,110.3437,110.5891,9832.0
2022-07-11 11:30:00,117.03,117.03,116.89,116.92,1731.0,110.4853,110.4853,110.3531,110.3814,1731.0
2022-07-11 11:35:00,116.92,117.01,116.78,116.99,2656.0,110.3814,110.4664,110.2493,110.4475,2656.0
2022-07-11 11:40:00,116.86,116.89,116.83,116.85,2291.0,110.3248,110.3531,110.2965,110.3153,2291.0
2022-07-11 11:45:00,116.86,116.86,116.79,116.79,2791.0,110.3248,110.3248,110.2587,110.2587,2791.0
2022-07-11 11:50:00,116.76,116.79,116.72,116.72,1300.0,110.2304,110.2587,110.1926,110.1926,1300.0
2022-07-11 11:55:00,116.72,116.74,116.6,116.6,1200.0,110.1926,110.2115,110.0793,110.0793,1200.0
2022-07-11 12:00:00,116.64,116.68,116.57,116.66,3531.0,110.1171,110.1548,110.051,110.136,3531.0
2022-07-11 12:05:00,116.65,116.65,116.55,116.59,6430.0,110.1265,110.1265,110.0321,110.0699,6430.0
2022-07-11 12:10:00,116.58,116.62,116.53,116.6,2162.0,110.0604,110.0982,110.0132,110.0793,2162.0
2022-07-11 12:15:00,116.62,116.66,116.56,116.66,2308.0,110.0982,110.136,110.0416,110.136,2308.0
2022-07-11 12:20:00,116.63,116.63,116.51,116.54,1532.0,110.1076,110.1076,109.9944,110.0227,1532.0
2022-07-11 12:25:00,116.53,116.58,116.5,116.54,2416.0,110.0132,110.0604,109.9849,110.0227,2416.0
2022-07-11 12:30:00,116.54,116.6,116.5,116.6,3231.0,110.0227,110.0793,109.9849,110.0793,3231.0
2022-07-11 12:35:00,116.63,116.64,116.58,116.64,1512.0,110.1076,110.1171,110.0604,110.1171,1512.0
2022-07-11 12:40:00,116.6,116.63,116.54,116.55,1820.0,110.0793,110.1076,110.0227,110.0321,1820.0
2022-07-11 12:45:00,116.56,116.67,116.55,116.61,5098.0,110.0416,110.1454,110.0321,110.0888,5098.0
2022-07-11 12:50:00,116.57,116.6,116.55,116.58,1220.0,110.051,110.0793,110.0321,110.0604,1220.0
2022-07-11 12:55:00,116.6,116.75,116.55,116.75,2423.0,110.0793,110.2209,110.0321,110.2209,2423.0
2022-07-11 13:00:00,116.69,116.82,116.68,116.77,2374.0,110.1643,110.287,110.1548,110.2398,2374.0
2022-07-11 13:05:00,116.73,116.87,116.73,116.82,1532.0,110.2021,110.3342,110.2021,110.287,1532.0
2022-07-11 13:10:00,116.84,116.89,116.84,116.88,1006.0,110.3059,110.3531,110.3059,110.3437,1006.0
2022-07-11 13:15:00,116.88,116.88,116.75,116.75,3056.0,110.3437,110.3437,110.2209,110.2209,3056.0
2022-07-11 13:20:00,116.76,116.76,116.64,116.71,4303.0,110.2304,110.2304,110.1171,110.1832,4303.0
2022-07-11 13:25:00,116.69,116.74,116.68,116.74,3467.0,110.1643,110.2115,110.1548,110.2115,3467.0
2022-07-11 13:30:00,116.73,116.81,116.73,116.81,1598.0,110.2021,110.2776,110.2021,110.2776,1598.0
2022-07-11 13:35:00,116.79,116.81,116.75,116.78,2319.0,110.2587,110.2776,110.2209,110.2493,2319.0
2022-07-11 13:40:00,116.77,116.79,116.63,116.64,6287.0,110.2398,110.2587,110.1076,110.1171,6287.0
2022-07-11 13:45:00,116.65,116.77,116.57,116.72,3955.0,110.1265,110.2398,110.051,110.1926,3955.0
2022-07-11 13:50:00,116.7,116.77,116.7,116.75,1882.0,110.1737,110.2398,110.1737,110.2209,1882.0
2022-07-11 13:55:00,116.75,116.76,116.71,116.73,2088.0,110.2209,110.2304,110.1832,110.2021,2088.0
2022-07-11 14:00:00,116.73,116.73,116.6,116.63,4098.0,110.2021,110.2021,110.0793,110.1076,4098.0
2022-07-11 14:05:00,116.59,116.66,116.52,116.55,2134.0,110.0699,110.136,110.0038,110.0321,2134.0
2022-07-11 14:10:00,116.52,116.52,116.44,116.45,2703.0,110.0038,110.0038,109.9283,109.9377,2703.0
2022-07-11 14:15:00,116.48,116.59,116.43,116.56,4850.0,109.966,110.0699,109.9188,110.0416,4850.0
2022-07-11 14:20:00,116.56,116.58,116.51,116.54,1539.0,110.0416,110.0604,109.9944,110.0227,1539.0
2022-07-11 14:25:00,116.53,116.55,116.49,116.54,2223.0,110.0132,110.0321,109.9755,110.0227,2223.0
2022-07-11 14:30:00,116.55,116.57,116.46,116.46,4001.0,110.0321,110.051,109.9472,109.9472,4001.0
2022-07-11 14:35:00,116.48,116.52,116.48,116.48,300.0,109.966,110.0038,109.966,109.966,300.0
2022-07-11 14:40:00,116.49,116.61,116.49,116.59,3519.0,109.9755,110.0888,109.9755,110.0699,3519.0
2022-07-11 14:45:00,116.59,116.61,116.49,116.51,3833.0,110.0699,110.0888,109.9755,109.9944,3833.0
2022-07-11 14:50:00,116.5,116.5,116.42,116.47,3833.0,109.9849,109.9849,109.9094,109.9566,3833.0
2022-07-11 14:55:00,116.48,116.57,116.48,116.54,3418.0,109.966,110.051,109.966,110.0227,3418.0
2022-07-11 15:00:00,116.54,116.6,116.45,116.46,5931.0,110.0227,110.0793,109.9377,109.9472,5931.0
2022-07-11 15:05:00,116.46,116.53,116.46,116.48,5443.0,109.9472,110.0132,109.9472,109.966,5443.0
2022-07-11 15:10:00,116.48,116.48,116.43,116.48,3810.0,109.966,109.966,109.9188,109.966,3810.0
2022-07-11 15:15:00,116.48,116.52,116.46,116.5,6965.0,109.966,110.0038,109.9472,109.9849,6965.0
2022-07-11 15:20:00,116.49,116.53,116.46,116.49,6626.0,109.9755,110.0132,109.9472,109.9755,6626.0
2022-07-11 15:25:00,116.49,116.53,116.45,116.53,7318.0,109.9755,110.0132,109.9377,110.0132,7318.0
2022-07-11 15:30:00,116.51,116.61,116.51,116.57,8980.0,109.9944,110.0888,109.9944,110.051,8980.0
2022-07-11 15:35:00,116.57,116.59,116.47,116.51,15232.0,110.051,110.0699,109.9566,109.9944,15232.0
2022-07-11 15:40:00,116.53,116.59,116.5,116.5,8803.0,110.0132,110.0699,109.9849,109.9849,8803.0
2022-07-11 15:45:00,116.5,116.58,116.49,116.58,15670.0,109.9849,110.0604,109.9755,110.0604,15670.0
2022-07-11 15:50:00,116.55,116.55,116.39,116.41,21047.0,110.0321,110.0321,109.8811,109.8999,21047.0
2022-07-11 15:55:00,116.41,116.59,116.35,116.46,73469.0,109.8999,110.0699,109.8433,109.9472,73469.0
2022-07-12 09:30:00,116.13,116.38,116.02,116.05,22779.0,109.6356,109.8716,109.5318,109.5601,22779.0
2022-07-12 09:35:00,116.19,117.32,116.14,117.07,2892.0,109.6923,110.7591,109.645,110.523,2892.0
2022-07-12 09:40:00,117.15,117.47,117.14,117.41,5982.0,110.5986,110.9007,110.5891,110.844,5982.0
2022-07-12 09:45:00,117.22,117.46,116.93,117.31,4239.0,110.6646,110.8912,110.3909,110.7496,4239.0
2022-07-12 09:50:00,117.38,117.53,117.31,117.53,7379.0,110.8157,110.9573,110.7496,110.9573,7379.0
2022-07-12 09:55:00,117.43,117.48,117.34,117.36,3857.0,110.8629,110.9101,110.7779,110.7968,3857.0
2022-07-12 10:00:00,117.35,117.47,117.17,117.26,7753.0,110.7874,110.9007,110.6174,110.7024,7753.0
2022-07-12 10:05:00,117.27,117.4,117.08,117.19,3218.0,110.7119,110.8346,110.5325,110.6363,3218.0
2022-07-12 10:10:00,117.2,117.44,117.1,117.34,3201.0,110.6458,110.8723,110.5514,110.7779,3201.0
2022-07-12 10:15:00,117.35,117.4,117.16,117.16,6490.0,110.7874,110.8346,110.608,110.608,6490.0
2022-07-12 10:20:00,117.13,117.24,116.97,116.97,2395.0,110.5797,110.6835,110.4286,110.4286,2395.0
2022-07-12 10:25:00,116.92,117.1,116.83,116.89,4382.0,110.3814,110.5514,110.2965,110.3531,4382.0
2022-07-12 10:30:00,116.9,117.34,116.87,117.26,4692.0,110.3625,110.7779,110.3342,110.7024,4692.0
2022-07-12 10:35:00,117.32,117.44,117.29,117.4,2905.0,110.7591,110.8723,110.7307,110.8346,2905.0
2022-07-12 10:40:00,117.38,117.4,117.23,117.33,2800.0,110.8157,110.8346,110.6741,110.7685,2800.0
2022-07-12 10:45:00,117.28,117.41,117.16,117.25,2469.0,110.7213,110.844,110.608,110.693,2469.0
2022-07-12 10:50:00,117.22,117.36,117.1,117.36,3405.0,110.6646,110.7968,110.5514,110.7968,3405.0
2022-07-12 10:55:00,117.34,117.5,117.31,117.47,4570.0,110.7779,110.929,110.7496,110.9007,4570.0
2022-07-12 11:00:00,117.48,117.48,117.3,117.34,3107.0,110.9101,110.9101,110.7402,110.7779,3107.0
2022-07-12 11:05:00,117.31,117.32,117.18,117.23,5281.0,110.7496,110.7591,110.6269,110.6741,5281.0
2022-07-12 11:10:00,117.32,117.42,117.13,117.17,4983.0,110.7591,110.8535,110.5797,110.6174,4983.0
2022-07-12 11:15:00,117.15,117.16,116.97,117.08,5676.0,110.5986,110.608,110.4286,110.5325,5676.0
2022-07-12 11:20:00,117.06,117.25,117.06,117.2,6705.0,110.5136,110.693,110.5136,110.6458,6705.0
2022-07-12 11:25:00,117.21,117.27,117.17,117.27,19697.0,110.6552,110.7119,110.6174,110.7119,19697.0
2022-07-12 11:30:00,117.37,117.37,117.11,117.11,2810.0,110.8063,110.8063,110.5608,110.5608,2810.0
2022-07-12 11:35:00,117.12,117.15,117.0,117.04,5742.0,110.5702,110.5986,110.457,110.4947,5742.0
2022-07-12 11:40:00,117.04,117.06,117.0,117.06,2899.0,110.4947,110.5136,110.457,110.5136,2899.0
2022-07-12 11:45:00,117.06,117.13,117.04,117.13,2800.0,110.5136,110.5797,110.4947,110.5797,2800.0
2022-07-12 11:50:00,117.12,117.13,117.03,117.03,3202.0,110.5702,110.5797,110.4853,110.4853,3202.0
2022-07-12 11:55:00,117.04,117.13,117.03,117.08,3071.0,110.4947,110.5797,110.4853,110.5325,3071.0
2022-07-12 12:00:00,117.09,117.24,117.08,117.24,3249.0,110.5419,110.6835,110.5325,110.6835,3249.0
2022-07-12 12:05:00,117.25,117.31,117.1,117.1,3337.0,110.693,110.7496,110.5514,110.5514,3337.0
2022-07-12 12:10:00,117.13,117.24,117.11,117.24,1301.0,110.5797,110.6835,110.5608,110.6835,1301.0
2022-07-12 12:15:00,117.26,117.29,117.21,117.29,1820.0,110.7024,110.7307,110.6552,110.7307,1820.0
2022-07-12 12:20:00,117.27,117.32,117.27,117.27,700.0,110.7119,110.7591,110.7119,110.7119,700.0
2022-07-12 12:25:00,117.35,117.38,117.33,117.36,1350.0,110.7874,110.8157,110.7685,110.7968,1350.0
2022-07-12 12:30:00,117.37,117.48,117.33,117.46,4302.0,110.8063,110.9101,110.7685,110.8912,4302.0
2022-07-12 12:35:00,117.44,117.44,117.4,117.41,4990.0,110.8723,110.8723,110.8346,110.844,4990.0
2022-07-12 12:40:00,117.41,117.42,117.29,117.29,4546.0,110.844,110.8535,110.7307,110.7307,4546.0
2022-07-12 12:45:00,117.32,117.34,117.22,117.23,2100.0,110.7591,110.7779,110.6646,110.6741,2100.0
2022-07-12 12:50:00,117.24,117.31,117.22,117.29,14189.0,110.6835,110.7496,110.6646,110.7307,14189.0
2022-07-12 12:55:00,117.29,117.34,117.26,117.34,2043.0,110.7307,110.7779,110.7024,110.7779,2043.0
2022-07-12 13:00:00,117.34,117.37,117.16,117.19,2510.0,110.7779,110.8063,110.608,110.6363,2510.0
2022-07-12 13:05:00,117.22,117.24,117.17,117.18,2720.0,110.6646,110.6835,110.6174,110.6269,2720.0
2022-07-12 13:10:00,117.17,117.19,117.12,117.12,3001.0,110.6174,110.6363,110.5702,110.5702,3001.0
2022-07-12 13:15:00,117.13,117.15,116.98,117.04,11471.0,110.5797,110.5986,110.4381,110.4947,11471.0
2022-07-12 13:20:00,117.02,117.08,117.0,117.06,3126.0,110.4758,110.5325,110.457,110.5136,3126.0
2022-07-12 13:25:00,117.06,117.06,117.02,117.06,2202.0,110.5136,110.5136,110.4758,110.5136,2202.0
2022-07-12 13:30:00,117.06,117.13,117.04,117.11,3579.0,110.5136,110.5797,110.4947,110.5608,3579.0
2022-07-12 13:35:00,117.11,117.13,117.05,117.1,3838.0,110.5608,110.5797,110.5042,110.5514,3838.0
2022-07-12 13:40:00,117.09,117.13,117.09,117.12,1597.0,110.5419,110.5797,110.5419,110.5702,1597.0
2022-07-12 13:45:00,117.1,117.14,117.08,117.12,2317.0,110.5514,110.5891,110.5325,110.5702,2317.0
2022-07-12 13:50:00,117.1,117.14,117.1,117.13,2115.0,110.5514,110.5891,110.5514,110.5797,2115.0
2022-07-12 13:55:00,117.15,117.18,117.14,117.16,2526.0,110.5986,110.6269,110.5891,110.608,2526.0
2022-07-12 14:00:00,117.16,117.16,116.95,117.04,5237.0,110.608,110.608,110.4097,110.4947,5237.0
2022-07-12 14:05:00,117.04,117.11,117.03,117.11,3978.0,110.4947,110.5608,110.4853,110.5608,3978.0
2022-07-12 14:10:00,117.09,117.18,117.09,117.12,3885.0,110.5419,110.6269,110.5419,110.5702,3885.0
2022-07-12 14:15:00,117.05,117.07,117.04,117.05,3390.0,110.5042,110.523,110.4947,110.5042,3390.0
2022-07-12 14:20:00,117.02,117.02,116.91,116.95,1900.0,110.4758,110.4758,110.372,110.4097,1900.0
2022-07-12 14:25:00,116.97,117.01,116.92,116.94,1820.0,110.4286,110.4664,110.3814,110.4003,1820.0
2022-07-12 14:30:00,116.96,117.0,116.85,116.9,4486.0,110.4192,110.457,110.3153,110.3625,4486.0
2022-07-12 14:35:00,116.89,116.98,116.83,116.85,13400.0,110.3531,110.4381,110.2965,110.3153,13400.0
2022-07-12 14:40:00,116.85,116.88,116.85,116.85,2124.0,110.3153,110.3437,110.3153,110.3153,2124.0
2022-07-12 14:45:00,116.89,116.89,116.81,116.82,3372.0,110.3531,110.3531,110.2776,110.287,3372.0
2022-07-12 14:50:00,116.83,116.83,116.76,116.76,2377.0,110.2965,110.2965,110.2304,110.2304,2377.0
2022-07-12 14:55:00,116.73,116.75,116.67,116.71,5724.0,110.2021,110.2209,110.1454,110.1832,5724.0
2022-07-12 15:00:00,116.69,116.69,116.41,116.41,5542.0,110.1643,110.1643,109.8999,109.8999,5542.0
2022-07-12 15:05:00,116.4,116.42,116.23,116.23,6395.0,109.8905,109.9094,109.73,109.73,6395.0
2022-07-12 15:10:00,116.26,116.29,116.12,116.27,4917.0,109.7583,109.7867,109.6262,109.7678,4917.0
2022-07-12 15:15:00,116.27,116.27,116.12,116.17,6005.0,109.7678,109.7678,109.6262,109.6734,6005.0
2022-07-12 15:20:00,116.17,116.17,115.94,115.97,8242.0,109.6734,109.6734,109.4562,109.4846,8242.0
2022-07-12 15:25:00,115.95,115.96,115.85,115.87,8554.0,109.4657,109.4751,109.3713,109.3901,8554.0
2022-07-12 15:30:00,115.84,115.92,115.67,115.67,8052.0,109.3618,109.4374,109.2013,109.2013,8052.0
2022-07-12 15:35:00,115.64,115.67,115.42,115.54,11423.0,109.173,109.2013,108.9653,109.0786,11423.0
2022-07-12 15:40:00,115.54,115.66,115.51,115.62,12942.0,109.0786,109.1919,109.0503,109.1541,12942.0
2022-07-12 15:45:00,115.63,115.88,115.61,115.73,24224.0,109.1636,109.3996,109.1447,109.258,24224.0
2022-07-12 15:50:00,115.71,115.97,115.69,115.88,37334.0,109.2391,109.4846,109.2202,109.3996,37334.0
2022-07-12 15:55:00,115.88,115.97,115.73,115.86,69952.0,109.3996,109.4846,109.258,109.3807,69952.0
2022-07-13 09:30:00,114.4,114.88,114.13,114.88,13179.0,108.0024,108.4555,107.7475,108.4555,13179.0
2022-07-13 09:35:00,114.62,115.31,114.48,115.26,2799.0,108.2101,108.8615,108.0779,108.8143,2799.0
2022-07-13 09:40:00,115.44,115.61,115.29,115.44,6400.0,108.9842,109.1447,108.8426,108.9842,6400.0
2022-07-13 09:45:00,115.37,115.41,115.11,115.41,3764.0,108.9181,108.9559,108.6726,108.9559,3764.0
2022-07-13 09:50:00,115.52,115.77,115.34,115.34,5605.0,109.0597,109.2957,108.8898,108.8898,5605.0
2022-07-13 09:55:00,115.48,115.61,115.35,115.6,4777.0,109.022,109.1447,108.8992,109.1352,4777.0
2022-07-13 10:00:00,115.52,116.0,115.36,115.76,7063.0,109.0597,109.5129,108.9087,109.2863,7063.0
2022-07-13 10:05:00,115.88,115.88,115.6,115.62,4175.0,109.3996,109.3996,109.1352,109.1541,4175.0
2022-07-13 10:10:00,115.57,115.65,115.37,115.55,5558.0,109.1069,109.1824,108.9181,109.088,5558.0
2022-07-13 10:15:00,115.55,115.57,115.21,115.21,3433.0,109.088,109.1069,108.7671,108.7671,3433.0
2022-07-13 10:20:00,115.14,115.22,115.07,115.12,1815.0,108.701,108.7765,108.6349,108.6821,1815.0
2022-07-13 10:25:00,115.11,115.59,115.1,115.59,2769.0,108.6726,109.1258,108.6632,109.1258,2769.0
2022-07-13 10:30:00,115.63,116.12,115.55,115.92,3423.0,109.1636,109.6262,109.088,109.4374,3423.0
2022-07-13 10:35:00,115.96,115.99,115.78,115.96,3404.0,109.4751,109.5034,109.3052,109.4751,3404.0
2022-07-13 10:40:00,115.94,116.26,115.94,116.24,4118.0,109.4562,109.7583,109.4562,109.7395,4118.0
2022-07-13 10:45:00,116.36,116.39,116.2,116.33,7450.0,109.8527,109.8811,109.7017,109.8244,7450.0
2022-07-13 10:50:00,116.23,116.75,116.23,116.66,21595.0,109.73,110.2209,109.73,110.136,21595.0
2022-07-13 10:55:00,116.66,116.83,116.59,116.74,5218.0,110.136,110.2965,110.0699,110.2115,5218.0
2022-07-13 11:00:00,116.71,116.89,116.71,116.88,4541.0,110.1832,110.3531,110.1832,110.3437,4541.0
2022-07-13 11:05:00,116.9,117.19,116.89,116.98,4568.0,110.3625,110.6363,110.3531,110.4381,4568.0
2022-07-13 11:10:00,116.95,117.08,116.87,117.0,3817.0,110.4097,110.5325,110.3342,110.457,3817.0
2022-07-13 11:15:00,116.97,117.02,116.91,116.91,2783.0,110.4286,110.4758,110.372,110.372,2783.0
2022-07-13 11:20:00,117.01,117.02,116.88,116.9,2732.0,110.4664,110.4758,110.3437,110.3625,2732.0
2022-07-13 11:25:00,116.87,116.92,116.75,116.91,7950.0,110.3342,110.3814,110.2209,110.372,7950.0
2022-07-13 11:30:00,116.89,116.95,116.62,116.64,4338.0,110.3531,110.4097,110.0982,110.1171,4338.0
2022-07-13 11:35:00,116.62,116.76,116.61,116.69,6251.0,110.0982,110.2304,110.0888,110.1643,6251.0
2022-07-13 11:40:00,116.68,116.78,116.66,116.68,4093.0,110.1548,110.2493,110.136,110.1548,4093.0
2022-07-13 11:45:00,116.64,116.84,116.63,116.83,1810.0,110.1171,110.3059,110.1076,110.2965,1810.0
2022-07-13 11:50:00,116.78,116.91,116.78,116.86,3802.0,110.2493,110.372,110.2493,110.3248,3802.0
2022-07-13 11:55:00,116.9,117.04,116.89,116.95,2846.0,110.3625,110.4947,110.3531,110.4097,2846.0
2022-07-13 12:00:00,117.01,117.06,116.94,117.04,2732.0,110.4664,110.5136,110.4003,110.4947,2732.0
2022-07-13 12:05:00,116.99,117.13,116.96,117.13,4180.0,110.4475,110.5797,110.4192,110.5797,4180.0
2022-07-13 12:10:00,117.12,117.12,117.05,117.09,4512.0,110.5702,110.5702,110.5042,110.5419,4512.0
2022-07-13 12:15:00,117.02,117.03,116.94,116.97,1800.0,110.4758,110.4853,110.4003,110.4286,1800.0
2022-07-13 12:20:00,117.0,117.14,116.95,117.14,1901.0,110.457,110.5891,110.4097,110.5891,1901.0
2022-07-13 12:25:00,117.18,117.24,117.15,117.24,1700.0,110.6269,110.6835,110.5986,110.6835,1700.0
2022-07-13 12:30:00,117.21,117.38,117.16,117.36,4671.0,110.6552,110.8157,110.608,110.7968,4671.0
2022-07-13 12:35:00,117.35,117.5,117.34,117.5,3065.0,110.7874,110.929,110.7779,110.929,3065.0
2022-07-13 12:40:00,117.48,117.49,117.35,117.41,4450.0,110.9101,110.9196,110.7874,110.844,4450.0
2022-07-13 12:45:00,117.42,117.45,117.4,117.45,2351.0,110.8535,110.8818,110.8346,110.8818,2351.0
2022-07-13 12:50:00,117.4,117.47,117.29,117.45,4103.0,110.8346,110.9007,110.7307,110.8818,4103.0
2022-07-13 12:55:00,117.46,117.65,117.39,117.61,4652.0,110.8912,111.0706,110.8251,111.0328,4652.0
2022-07-13 13:00:00,117.63,118.0,117.59,117.96,6529.0,111.0517,111.401,111.014,111.3633,6529.0
2022-07-13 13:05:00,117.99,118.12,117.92,117.95,4850.0,111.3916,111.5143,111.3255,111.3538,4850.0
2022-07-13 13:10:00,117.9,118.03,117.88,117.95,5079.0,111.3066,111.4294,111.2877,111.3538,5079.0
2022-07-13 13:15:00,117.91,117.91,117.55,117.59,5190.0,111.3161,111.3161,110.9762,111.014,5190.0
2022-07-13 13:20:00,117.55,117.7,117.55,117.65,2399.0,110.9762,111.1178,110.9762,111.0706,2399.0
2022-07-13 13:25:00,117.71,117.71,117.39,117.47,11794.0,111.1272,111.1272,110.8251,110.9007,11794.0
2022-07-13 13:30:00,117.51,117.59,117.36,117.4,6009.0,110.9384,111.014,110.7968,110.8346,6009.0
2022-07-13 13:35:00,117.43,117.51,117.39,117.46,1857.0,110.8629,110.9384,110.8251,110.8912,1857.0
2022-07-13 13:40:00,117.49,117.56,117.47,117.49,4093.0,110.9196,110.9856,110.9007,110.9196,4093.0
2022-07-13 13:45:00,117.55,117.63,117.49,117.63,2350.0,110.9762,111.0517,110.9196,111.0517,2350.0
2022-07-13 13:50:00,117.65,117.69,117.53,117.56,4476.0,111.0706,111.1084,110.9573,110.9856,4476.0
2022-07-13 13:55:00,117.49,117.63,117.49,117.59,3633.0,110.9196,111.0517,110.9196,111.014,3633.0
2022-07-13 14:00:00,117.59,117.61,117.11,117.17,9511.0,111.014,111.0328,110.5608,110.6174,9511.0
2022-07-13 14:05:00,117.24,117.34,117.09,117.24,3756.0,110.6835,110.7779,110.5419,110.6835,3756.0
2022-07-13 14:10:00,117.23,117.29,117.18,117.28,1701.0,110.6741,110.7307,110.6269,110.7213,1701.0
2022-07-13 14:15:00,117.26,117.36,117.1,117.36,3279.0,110.7024,110.7968,110.5514,110.7968,3279.0
2022-07-13 14:20:00,117.33,117.47,117.27,117.43,3715.0,110.7685,110.9007,110.7119,110.8629,3715.0
2022-07-13 14:25:00,117.45,117.5,117.33,117.5,1618.0,110.8818,110.929,110.7685,110.929,1618.0
2022-07-13 14:30:00,117.56,117.7,117.53,117.69,2728.0,110.9856,111.1178,110.9573,111.1084,2728.0
2022-07-13 14:35:00,117.67,117.68,117.56,117.66,2697.0,111.0895,111.0989,110.9856,111.08,2697.0
2022-07-13 14:40:00,117.64,117.67,117.58,117.64,2619.0,111.0612,111.0895,111.0045,111.0612,2619.0
2022-07-13 14:45:00,117.63,117.66,117.5,117.51,1944.0,111.0517,111.08,110.929,110.9384,1944.0
2022-07-13 14:50:00,117.51,117.55,117.42,117.43,2620.0,110.9384,110.9762,110.8535,110.8629,2620.0
2022-07-13 14:55:00,117.4,117.72,117.38,117.72,6900.0,110.8346,111.1367,110.8157,111.1367,6900.0
2022-07-13 15:00:00,117.68,117.73,117.6,117.71,4239.0,111.0989,111.1461,111.0234,111.1272,4239.0
2022-07-13 15:05:00,117.72,117.74,117.52,117.52,8768.0,111.1367,111.1556,110.9479,110.9479,8768.0
2022-07-13 15:10:00,117.5,117.64,117.47,117.63,2224.0,110.929,111.0612,110.9007,111.0517,2224.0
2022-07-13 15:15:00,117.58,117.62,117.56,117.62,3040.0,111.0045,111.0423,110.9856,111.0423,3040.0
2022-07-13 15:20:00,117.63,117.66,117.5,117.5,8456.0,111.0517,111.08,110.929,110.929,8456.0
2022-07-13 15:25:00,117.49,117.51,117.31,117.33,7522.0,110.9196,110.9384,110.7496,110.7685,7522.0
2022-07-13 15:30:00,117.34,117.38,117.18,117.21,10986.0,110.7779,110.8157,110.6269,110.6552,10986.0
2022-07-13 15:35:00,117.18,117.41,117.18,117.41,10208.0,110.6269,110.844,110.6269,110.844,10208.0
2022-07-13 15:40:00,117.41,117.41,117.2,117.21,13793.0,110.844,110.844,110.6458,110.6552,13793.0
2022-07-13 15:45:00,117.2,117.23,117.04,117.11,30307.0,110.6458,110.6741,110.4947,110.5608,30307.0
2022-07-13 15:50:00,117.09,117.15,117.02,117.07,38001.0,110.5419,110.5986,110.4758,110.523,38001.0
2022-07-13 15:55:00,117.06,117.21,116.96,116.97,58060.0,110.5136,110.6552,110.4192,110.4286,58060.0
2022-07-14 09:30:00,115.56,115.56,115.56,115.56,6420.0,109.0975,109.0975,109.0975,109.0975,6420.0
2022-07-14 09:35:00,115.86,115.95,115.59,115.75,2458.0,109.3807,109.4657,109.1258,109.2769,2458.0
2022-07-14 09:40:00,116.09,116.12,115.96,115.96,1146.0,109.5978,109.6262,109.4751,109.4751,1146.0
2022-07-14 09:45:00,115.95,116.27,115.95,115.98,3238.0,109.4657,109.7678,109.4657,109.494,3238.0
2022-07-14 09:50:00,115.89,116.46,115.89,116.37,7712.0,109.409,109.9472,109.409,109.8622,7712.0
2022-07-14 09:55:00,116.38,116.42,116.16,116.16,3012.0,109.8716,109.9094,109.6639,109.6639,3012.0
2022-07-14 10:00:00,116.09,116.1,115.78,115.78,12803.0,109.5978,109.6073,109.3052,109.3052,12803.0
2022-07-14 10:05:00,115.8,115.99,115.8,115.9,4029.0,109.3241,109.5034,109.3241,109.4185,4029.0
2022-07-14 10:10:00,115.91,115.96,115.8,115.96,12799.0,109.4279,109.4751,109.3241,109.4751,12799.0
2022-07-14 10:15:00,115.98,115.98,115.66,115.67,4239.0,109.494,109.494,109.1919,109.2013,4239.0
2022-07-14 10:20:00,115.68,115.91,115.68,115.86,3224.0,109.2108,109.4279,109.2108,109.3807,3224.0
2022-07-14 10:25:00,115.81,115.98,115.81,115.83,3197.0,109.3335,109.494,109.3335,109.3524,3197.0
2022-07-14 10:30:00,115.84,116.09,115.84,115.99,6610.0,109.3618,109.5978,109.3618,109.5034,6610.0
2022-07-14 10:35:00,115.97,116.14,115.88,116.12,13965.0,109.4846,109.645,109.3996,109.6262,13965.0
2022-07-14 10:40:00,116.15,116.24,116.12,116.12,6534.0,109.6545,109.7395,109.6262,109.6262,6534.0
2022-07-14 10:45:00,116.1,116.38,116.05,116.31,6808.0,109.6073,109.8716,109.5601,109.8055,6808.0
2022-07-14 10:50:00,116.34,116.53,116.27,116.53,6023.0,109.8339,110.0132,109.7678,110.0132,6023.0
2022-07-14 10:55:00,116.56,116.56,116.34,116.37,7129.0,110.0416,110.0416,109.8339,109.8622,7129.0
2022-07-14 11:00:00,116.43,116.82,116.43,116.64,10930.0,109.9188,110.287,109.9188,110.1171,10930.0
2022-07-14 11:05:00,116.57,116.68,116.54,116.65,4316.0,110.051,110.1548,110.0227,110.1265,4316.0
2022-07-14 11:10:00,116.65,116.65,116.47,116.57,11400.0,110.1265,110.1265,109.9566,110.051,11400.0
2022-07-14 11:15:00,116.59,116.66,116.48,116.66,4855.0,110.0699,110.136,109.966,110.136,4855.0
2022-07-14 11:20:00,116.66,116.92,116.59,116.9,10676.0,110.136,110.3814,110.0699,110.3625,10676.0
2022-07-14 11:25:00,116.91,116.95,116.86,116.94,4077.0,110.372,110.4097,110.3248,110.4003,4077.0
2022-07-14 11:30:00,116.9,116.91,116.73,116.83,6630.0,110.3625,110.372,110.2021,110.2965,6630.0
2022-07-14 11:35:00,116.79,117.02,116.73,117.01,6800.0,110.2587,110.4758,110.2021,110.4664,6800.0
2022-07-14 11:40:00,117.0,117.45,117.0,117.38,7402.0,110.457,110.8818,110.457,110.8157,7402.0
2022-07-14 11:45:00,117.39,117.39,117.12,117.12,11002.0,110.8251,110.8251,110.5702,110.5702,11002.0
2022-07-14 11:50:00,117.15,117.24,117.01,117.04,5968.0,110.5986,110.6835,110.4664,110.4947,5968.0
2022-07-14 11:55:00,117.03,117.08,116.98,117.08,3003.0,110.4853,110.5325,110.4381,110.5325,3003.0
2022-07-14 12:00:00,117.1,117.13,117.0,117.0,5337.0,110.5514,110.5797,110.457,110.457,5337.0
2022-07-14 12:05:00,116.95,116.95,116.72,116.72,5438.0,110.4097,110.4097,110.1926,110.1926,5438.0
2022-07-14 12:10:00,116.75,116.97,116.72,116.97,9977.0,110.2209,110.4286,110.1926,110.4286,9977.0
2022-07-14 12:15:00,116.99,117.01,116.85,116.95,11056.0,110.4475,110.4664,110.3153,110.4097,11056.0
2022-07-14 12:20:00,117.0,117.06,116.97,117.02,5000.0,110.457,110.5136,110.4286,110.4758,5000.0
2022-07-14 12:25:00,117.05,117.06,116.79,116.79,5734.0,110.5042,110.5136,110.2587,110.2587,5734.0
2022-07-14 12:30:00,116.86,116.9,116.79,116.81,3002.0,110.3248,110.3625,110.2587,110.2776,3002.0
2022-07-14 12:35:00,116.82,116.82,116.66,116.79,3049.0,110.287,110.287,110.136,110.2587,3049.0
2022-07-14 12:40:00,116.77,116.8,116.64,116.71,7749.0,110.2398,110.2681,110.1171,110.1832,7749.0
2022-07-14 12:45:00,116.73,116.73,116.55,116.57,7213.0,110.2021,110.2021,110.0321,110.051,7213.0
2022-07-14 12:50:00,116.57,116.73,116.54,116.73,2749.0,110.051,110.2021,110.0227,110.2021,2749.0
2022-07-14 12:55:00,116.73,116.84,116.73,116.82,4306.0,110.2021,110.3059,110.2021,110.287,4306.0
2022-07-14 13:00:00,116.78,116.8,116.63,116.65,7212.0,110.2493,110.2681,110.1076,110.1265,7212.0
2022-07-14 13:05:00,116.62,116.77,116.62,116.76,3668.0,110.0982,110.2398,110.0982,110.2304,3668.0
2022-07-14 13:10:00,116.74,116.74,116.62,116.64,3135.0,110.2115,110.2115,110.0982,110.1171,3135.0
2022-07-14 13:15:00,116.64,116.84,116.57,116.73,10650.0,110.1171,110.3059,110.051,110.2021,10650.0
2022-07-14 13:20:00,116.79,116.79,116.71,116.72,1309.0,110.2587,110.2587,110.1832,110.1926,1309.0
2022-07-14 13:25:00,116.71,116.76,116.68,116.73,2821.0,110.1832,110.2304,110.1548,110.2021,2821.0
2022-07-14 13:30:00,116.66,116.66,116.38,116.38,5123.0,110.136,110.136,109.8716,109.8716,5123.0
2022-07-14 13:35:00,116.38,116.46,116.3,116.45,4554.0,109.8716,109.9472,109.7961,109.9377,4554.0
2022-07-14 13:40:00,116.46,116.52,116.46,116.51,1606.0,109.9472,110.0038,109.9472,109.9944,1606.0
2022-07-14 13:45:00,116.5,116.52,116.45,116.51,2142.0,109.9849,110.0038,109.9377,109.9944,2142.0
2022-07-14 13:50:00,116.51,116.59,116.4,116.54,3769.0,109.9944,110.0699,109.8905,110.0227,3769.0
2022-07-14 13:55:00,116.53,116.65,116.53,116.55,3221.0,110.0132,110.1265,110.0132,110.0321,3221.0
2022-07-14 14:00:00,116.55,116.61,116.52,116.54,2822.0,110.0321,110.0888,110.0038,110.0227,2822.0
2022-07-14 14:05:00,116.53,116.7,116.53,116.64,7742.0,110.0132,110.1737,110.0132,110.1171,7742.0
2022-07-14 14:10:00,116.58,116.6,116.53,116.54,2497.0,110.0604,110.0793,110.0132,110.0227,2497.0
2022-07-14 14:15:00,116.57,116.8,116.52,116.8,7055.0,110.051,110.2681,110.0038,110.2681,7055.0
2022-07-14 14:20:00,116.82,117.01,116.82,116.97,4763.0,110.287,110.4664,110.287,110.4286,4763.0
2022-07-14 14:25:00,116.96,117.01,116.84,117.01,3241.0,110.4192,110.4664,110.3059,110.4664,3241.0
2022-07-14 14:30:00,116.93,116.97,116.89,116.93,1700.0,110.3909,110.4286,110.3531,110.3909,1700.0
2022-07-14 14:35:00,116.94,117.04,116.93,117.02,3796.0,110.4003,110.4947,110.3909,110.4758,3796.0
2022-07-14 14:40:00,117.02,117.02,116.78,116.78,5237.0,110.4758,110.4758,110.2493,110.2493,5237.0
2022-07-14 14:45:00,116.81,116.81,116.71,116.75,3213.0,110.2776,110.2776,110.1832,110.2209,3213.0
2022-07-14 14:50:00,116.7,116.71,116.63,116.67,3021.0,110.1737,110.1832,110.1076,110.1454,3021.0
2022-07-14 14:55:00,116.7,116.88,116.7,116.84,4736.0,110.1737,110.3437,110.1737,110.3059,4736.0
2022-07-14 15:00:00,116.86,116.93,116.76,116.78,3301.0,110.3248,110.3909,110.2304,110.2493,3301.0
2022-07-14 15:05:00,116.73,116.73,116.58,116.73,5348.0,110.2021,110.2021,110.0604,110.2021,5348.0
2022-07-14 15:10:00,116.73,116.89,116.72,116.89,5373.0,110.2021,110.3531,110.1926,110.3531,5373.0
2022-07-14 15:15:00,116.88,116.89,116.73,116.84,6137.0,110.3437,110.3531,110.2021,110.3059,6137.0
2022-07-14 15:20:00,116.84,116.94,116.84,116.89,4176.0,110.3059,110.4003,110.3059,110.3531,4176.0
2022-07-14 15:25:00,116.91,116.92,116.86,116.92,4235.0,110.372,110.3814,110.3248,110.3814,4235.0
2022-07-14 15:30:00,116.92,116.97,116.84,116.84,5449.0,110.3814,110.4286,110.3059,110.3059,5449.0
2022-07-14 15:35:00,116.85,116.87,116.75,116.8,7805.0,110.3153,110.3342,110.2209,110.2681,7805.0
2022-07-14 15:40:00,116.8,116.81,116.7,116.78,6910.0,110.2681,110.2776,110.1737,110.2493,6910.0
2022-07-14 15:45:00,116.79,116.87,116.71,116.78,16175.0,110.2587,110.3342,110.1832,110.2493,16175.0
2022-07-14 15:50:00,116.84,117.01,116.82,116.97,21655.0,110.3059,110.4664,110.287,110.4286,21655.0
2022-07-14 15:55:00,116.96,117.14,116.8,116.84,54658.0,110.4192,110.5891,110.2681,110.3059,54658.0
2022-07-15 09:30:00,118.39,119.24,118.2,118.81,53645.0,111.7692,112.5717,111.5898,112.1657,53645.0
2022-07-15 09:35:00,118.81,119.1,118.75,118.87,6002.0,112.1657,112.4395,112.1091,112.2224,6002.0
2022-07-15 09:40:00,118.88,119.06,118.45,118.59,16542.0,112.2318,112.4018,111.8259,111.958,16542.0
2022-07-15 09:45:00,118.6,118.6,118.35,118.5,8426.0,111.9675,111.9675,111.7315,111.8731,8426.0
2022-07-15 09:50:00,118.47,118.53,117.98,118.0,18411.0,111.8447,111.9014,111.3821,111.401,18411.0
2022-07-15 09:55:00,117.89,118.41,117.89,118.4,5541.0,111.2972,111.7881,111.2972,111.7787,5541.0
2022-07-15 10:00:00,118.44,119.04,118.43,118.68,7765.0,111.8164,112.3829,111.807,112.043,7765.0
2022-07-15 10:05:00,118.71,118.71,118.43,118.49,1800.0,112.0713,112.0713,111.807,111.8636,1800.0
2022-07-15 10:10:00,118.48,118.71,118.42,118.43,3423.0,111.8542,112.0713,111.7975,111.807,3423.0
2022-07-15 10:15:00,118.43,118.75,118.43,118.71,7841.0,111.807,112.1091,111.807,112.0713,7841.0
2022-07-15 10:20:00,118.75,118.89,118.66,118.88,3547.0,112.1091,112.2413,112.0241,112.2318,3547.0
2022-07-15 10:25:00,118.91,118.99,118.66,118.95,6059.0,112.2601,112.3357,112.0241,112.2979,6059.0
2022-07-15 10:30:00,119.0,119.1,118.9,118.93,6248.0,112.3451,112.4395,112.2507,112.279,6248.0
2022-07-15 10:35:00,118.98,119.0,118.67,118.68,4886.0,112.3262,112.3451,112.0336,112.043,4886.0
2022-07-15 10:40:00,118.74,119.02,118.73,119.02,6208.0,112.0996,112.364,112.0902,112.364,6208.0
2022-07-15 10:45:00,119.11,119.19,118.97,119.03,16000.0,112.449,112.5245,112.3168,112.3734,16000.0
2022-07-15 10:50:00,119.1,119.31,119.0,119.27,7810.0,112.4395,112.6378,112.3451,112.6,7810.0
2022-07-15 10:55:00,119.27,119.37,119.15,119.15,7399.0,112.6,112.6944,112.4867,112.4867,7399.0
2022-07-15 11:00:00,119.08,119.3,119.08,119.11,8576.0,112.4206,112.6283,112.4206,112.449,8576.0
2022-07-15 11:05:00,119.14,119.28,119.14,119.24,3296.0,112.4773,112.6094,112.4773,112.5717,3296.0
2022-07-15 11:10:00,119.25,119.32,118.88,118.88,12417.0,112.5811,112.6472,112.2318,112.2318,12417.0
2022-07-15 11:15:00,118.87,118.97,118.86,118.95,3059.0,112.2224,112.3168,112.2129,112.2979,3059.0
2022-07-15 11:20:00,119.0,119.07,118.97,118.97,3137.0,112.3451,112.4112,112.3168,112.3168,3137.0
2022-07-15 11:25:00,118.92,118.92,118.76,118.77,2001.0,112.2696,112.2696,112.1185,112.128,2001.0
2022-07-15 11:30:00,118.82,118.82,118.63,118.64,5357.0,112.1752,112.1752,111.9958,112.0052,5357.0
2022-07-15 11:35:00,118.64,118.87,118.64,118.8,6329.0,112.0052,112.2224,112.0052,112.1563,6329.0
2022-07-15 11:40:00,118.79,118.87,118.79,118.87,9167.0,112.1468,112.2224,112.1468,112.2224,9167.0
2022-07-15 11:45:00,118.84,118.86,118.69,118.69,4433.0,112.1941,112.2129,112.0524,112.0524,4433.0
2022-07-15 11:50:00,118.66,118.69,118.54,118.54,2610.0,112.0241,112.0524,111.9108,111.9108,2610.0
2022-07-15 11:55:00,118.53,118.63,118.51,118.58,4392.0,111.9014,111.9958,111.8825,111.9486,4392.0
2022-07-15 12:00:00,118.62,118.79,118.6,118.75,5451.0,111.9864,112.1468,111.9675,112.1091,5451.0
2022-07-15 12:05:00,118.74,118.85,118.72,118.72,1173.0,112.0996,112.2035,112.0808,112.0808,1173.0
2022-07-15 12:10:00,118.72,118.83,118.7,118.83,2524.0,112.0808,112.1846,112.0619,112.1846,2524.0
2022-07-15 12:15:00,118.79,118.85,118.72,118.85,4809.0,112.1468,112.2035,112.0808,112.2035,4809.0
2022-07-15 12:20:00,118.83,118.97,118.82,118.93,4553.0,112.1846,112.3168,112.1752,112.279,4553.0
2022-07-15 12:25:00,118.9,119.0,118.89,119.0,4193.0,112.2507,112.3451,112.2413,112.3451,4193.0
2022-07-15 12:30:00,119.04,119.05,118.75,118.75,3100.0,112.3829,112.3923,112.1091,112.1091,3100.0
2022-07-15 12:35:00,118.84,118.89,118.82,118.85,2289.0,112.1941,112.2413,112.1752,112.2035,2289.0
2022-07-15 12:40:00,118.82,118.92,118.78,118.92,4548.0,112.1752,112.2696,112.1374,112.2696,4548.0
2022-07-15 12:45:00,118.94,118.94,118.83,118.85,2618.0,112.2885,112.2885,112.1846,112.2035,2618.0
2022-07-15 12:50:00,118.86,118.86,118.6,118.61,1904.0,112.2129,112.2129,111.9675,111.9769,1904.0
2022-07-15 12:55:00,118.58,118.63,118.56,118.63,2312.0,111.9486,111.9958,111.9297,111.9958,2312.0
2022-07-15 13:00:00,118.63,118.76,118.63,118.72,3445.0,111.9958,112.1185,111.9958,112.0808,3445.0
2022-07-15 13:05:00,118.73,118.75,118.68,118.7,2252.0,112.0902,112.1091,112.043,112.0619,2252.0
2022-07-15 13:10:00,118.69,118.69,118.59,118.62,4778.0,112.0524,112.0524,111.958,111.9864,4778.0
2022-07-15 13:15:00,118.56,118.6,118.53,118.57,2347.0,111.9297,111.9675,111.9014,111.9392,2347.0
2022-07-15 13:20:00,118.6,118.61,118.53,118.57,3177.0,111.9675,111.9769,111.9014,111.9392,3177.0
2022-07-15 13:25:00,118.55,118.57,118.46,118.56,1720.0,111.9203,111.9392,111.8353,111.9297,1720.0
2022-07-15 13:30:00,118.54,118.55,118.51,118.55,1397.0,111.9108,111.9203,111.8825,111.9203,1397.0
2022-07-15 13:35:00,118.51,118.51,118.43,118.48,1835.0,111.8825,111.8825,111.807,111.8542,1835.0
2022-07-15 13:40:00,118.48,118.48,118.35,118.35,2824.0,111.8542,111.8542,111.7315,111.7315,2824.0
2022-07-15 13:45:00,118.35,118.36,118.24,118.24,1165.0,111.7315,111.7409,111.6276,111.6276,1165.0
2022-07-15 13:50:00,118.26,118.26,118.04,118.04,3501.0,111.6465,111.6465,111.4388,111.4388,3501.0
2022-07-15 13:55:00,118.04,118.19,118.04,118.19,3038.0,111.4388,111.5804,111.4388,111.5804,3038.0
2022-07-15 14:00:00,118.19,118.25,118.12,118.12,4149.0,111.5804,111.637,111.5143,111.5143,4149.0
2022-07-15 14:05:00,118.13,118.41,118.07,118.31,16342.0,111.5238,111.7881,111.4671,111.6937,16342.0
2022-07-15 14:10:00,118.31,118.31,118.21,118.25,2551.0,111.6937,111.6937,111.5993,111.637,2551.0
2022-07-15 14:15:00,118.25,118.25,118.19,118.22,1213.0,111.637,111.637,111.5804,111.6087,1213.0
2022-07-15 14:20:00,118.22,118.25,118.17,118.24,3156.0,111.6087,111.637,111.5615,111.6276,3156.0
2022-07-15 14:25:00,118.24,118.24,118.04,118.09,2344.0,111.6276,111.6276,111.4388,111.486,2344.0
2022-07-15 14:30:00,118.06,118.06,117.99,118.02,1720.0,111.4577,111.4577,111.3916,111.4199,1720.0
2022-07-15 14:35:00,118.0,118.0,117.92,117.95,2926.0,111.401,111.401,111.3255,111.3538,2926.0
2022-07-15 14:40:00,117.94,117.95,117.88,117.95,6120.0,111.3444,111.3538,111.2877,111.3538,6120.0
2022-07-15 14:45:00,117.94,118.1,117.94,118.06,5848.0,111.3444,111.4954,111.3444,111.4577,5848.0
2022-07-15 14:50:00,118.08,118.09,118.03,118.07,3171.0,111.4766,111.486,111.4294,111.4671,3171.0
2022-07-15 14:55:00,118.08,118.11,118.06,118.07,3376.0,111.4766,111.5049,111.4577,111.4671,3376.0
2022-07-15 15:00:00,118.09,118.19,118.06,118.19,4381.0,111.486,111.5804,111.4577,111.5804,4381.0
2022-07-15 15:05:00,118.2,118.23,118.16,118.2,6598.0,111.5898,111.6182,111.5521,111.5898,6598.0
2022-07-15 15:10:00,118.21,118.23,118.1,118.1,4797.0,111.5993,111.6182,111.4954,111.4954,4797.0
2022-07-15 15:15:00,118.1,118.1,117.99,117.99,9110.0,111.4954,111.4954,111.3916,111.3916,9110.0
2022-07-15 15:20:00,118.02,118.06,117.84,117.9,4680.0,111.4199,111.4577,111.25,111.3066,4680.0
2022-07-15 15:25:00,117.91,117.95,117.89,117.92,5370.0,111.3161,111.3538,111.2972,111.3255,5370.0
2022-07-15 15:30:00,117.91,118.04,117.82,118.02,59739.0,111.3161,111.4388,111.2311,111.4199,59739.0
2022-07-15 15:35:00,118.06,118.23,118.01,118.07,18333.0,111.4577,111.6182,111.4105,111.4671,18333.0
2022-07-15 15:40:00,118.09,118.13,117.99,118.12,21613.0,111.486,111.5238,111.3916,111.5143,21613.0
2022-07-15 15:45:00,118.12,118.14,118.0,118.04,14642.0,111.5143,111.5332,111.401,111.4388,14642.0
2022-07-15 15:50:00,118.05,118.09,117.94,117.98,27035.0,111.4482,111.486,111.3444,111.3821,27035.0
2022-07-15 15:55:00,117.99,118.18,117.97,118.14,74746.0,111.3916,111.571,111.3727,111.5332,74746.0
2022-07-18 09:30:00,120.45,120.56,119.67,119.77,59123.0,113.714,113.8179,112.9776,113.072,59123.0
2022-07-18 09:35:00,119.56,119.61,118.75,118.75,16647.0,112.8738,112.921,112.1091,112.1091,16647.0
2022-07-18 09:40:00,118.68,119.11,118.3,118.84,50032.0,112.043,112.449,111.6843,112.1941,50032.0
2022-07-18 09:45:00,118.82,119.4,118.82,119.38,27925.0,112.1752,112.7227,112.1752,112.7039,27925.0
2022-07-18 09:50:00,119.39,119.97,119.23,119.92,10072.0,112.7133,113.2609,112.5622,113.2137,10072.0
2022-07-18 09:55:00,119.85,119.95,119.49,119.49,17183.0,113.1476,113.242,112.8077,112.8077,17183.0
2022-07-18 10:00:00,119.55,119.61,119.38,119.38,5899.0,112.8643,112.921,112.7039,112.7039,5899.0
2022-07-18 10:05:00,119.37,119.37,119.09,119.27,11358.0,112.6944,112.6944,112.4301,112.6,11358.0
2022-07-18 10:10:00,119.23,119.31,119.14,119.31,10137.0,112.5622,112.6378,112.4773,112.6378,10137.0
2022-07-18 10:15:00,119.35,119.87,119.33,119.72,15869.0,112.6755,113.1665,112.6567,113.0248,15869.0
2022-07-18 10:20:00,119.67,119.69,119.47,119.63,4961.0,112.9776,112.9965,112.7888,112.9399,4961.0
2022-07-18 10:25:00,119.66,119.66,119.01,119.1,4483.0,112.9682,112.9682,112.3545,112.4395,4483.0
2022-07-18 10:30:00,119.19,119.51,119.16,119.42,5960.0,112.5245,112.8266,112.4962,112.7416,5960.0
2022-07-18 10:35:00,119.37,119.46,119.29,119.33,3545.0,112.6944,112.7794,112.6189,112.6567,3545.0
2022-07-18 10:40:00,119.36,119.45,119.35,119.37,6293.0,112.685,112.7699,112.6755,112.6944,6293.0
2022-07-18 10:45:00,119.35,119.46,119.28,119.46,8542.0,112.6755,112.7794,112.6094,112.7794,8542.0
2022-07-18 10:50:00,119.45,119.57,119.28,119.49,7821.0,112.7699,112.8832,112.6094,112.8077,7821.0
2022-07-18 10:55:00,119.47,119.54,119.45,119.5,3939.0,112.7888,112.8549,112.7699,112.8171,3939.0
2022-07-18 11:00:00,119.48,119.48,119.29,119.41,3192.0,112.7983,112.7983,112.6189,112.7322,3192.0
2022-07-18 11:05:00,119.46,119.51,119.4,119.49,5685.0,112.7794,112.8266,112.7227,112.8077,5685.0
2022-07-18 11:10:00,119.5,119.52,119.38,119.4,9023.0,112.8171,112.836,112.7039,112.7227,9023.0
2022-07-18 11:15:00,119.37,119.4,119.34,119.4,3253.0,112.6944,112.7227,112.6661,112.7227,3253.0
2022-07-18 11:20:00,119.39,119.45,119.28,119.31,5733.0,112.7133,112.7699,112.6094,112.6378,5733.0
2022-07-18 11:25:00,119.32,119.38,119.28,119.36,3339.0,112.6472,112.7039,112.6094,112.685,3339.0
2022-07-18 11:30:00,119.36,119.37,119.23,119.23,4749.0,112.685,112.6944,112.5622,112.5622,4749.0
2022-07-18 11:35:00,119.26,119.3,119.23,119.27,3326.0,112.5906,112.6283,112.5622,112.6,3326.0
2022-07-18 11:40:00,119.27,119.27,119.19,119.25,4426.0,112.6,112.6,112.5245,112.5811,4426.0
2022-07-18 11:45:00,119.25,119.27,119.13,119.13,5381.0,112.5811,112.6,112.4678,112.4678,5381.0
2022-07-18 11:50:00,119.13,119.38,119.1,119.34,4770.0,112.4678,112.7039,112.4395,112.6661,4770.0
2022-07-18 11:55:00,119.34,119.41,119.31,119.39,4158.0,112.6661,112.7322,112.6378,112.7133,4158.0
2022-07-18 12:00:00,119.38,119.4,119.29,119.4,3294.0,112.7039,112.7227,112.6189,112.7227,3294.0
2022-07-18 12:05:00,119.4,119.56,119.38,119.54,8465.0,112.7227,112.8738,112.7039,112.8549,8465.0
2022-07-18 12:10:00,119.56,119.61,119.4,119.48,11228.0,112.8738,112.921,112.7227,112.7983,11228.0
2022-07-18 12:15:00,119.47,119.5,119.29,119.32,4829.0,112.7888,112.8171,112.6189,112.6472,4829.0
2022-07-18 12:20:00,119.33,119.49,119.33,119.41,8466.0,112.6567,112.8077,112.6567,112.7322,8466.0
2022-07-18 12:25:00,119.4,119.44,119.36,119.38,2594.0,112.7227,112.7605,112.685,112.7039,2594.0
2022-07-18 12:30:00,119.41,119.47,119.35,119.35,15018.0,112.7322,112.7888,112.6755,112.6755,15018.0
2022-07-18 12:35:00,119.34,119.37,119.29,119.36,5202.0,112.6661,112.6944,112.6189,112.685,5202.0
2022-07-18 12:40:00,119.38,119.41,119.36,119.4,4218.0,112.7039,112.7322,112.685,112.7227,4218.0
2022-07-18 12:45:00,119.37,119.53,119.34,119.46,20267.0,112.6944,112.8455,112.6661,112.7794,20267.0
2022-07-18 12:50:00,119.44,119.61,119.44,119.57,23394.0,112.7605,112.921,112.7605,112.8832,23394.0
2022-07-18 12:55:00,119.53,119.53,119.33,119.37,6170.0,112.8455,112.8455,112.6567,112.6944,6170.0
2022-07-18 13:00:00,119.39,119.5,119.39,119.46,5859.0,112.7133,112.8171,112.7133,112.7794,5859.0
2022-07-18 13:05:00,119.45,119.58,119.44,119.52,4646.0,112.7699,112.8927,112.7605,112.836,4646.0
2022-07-18 13:10:00,119.53,119.53,119.43,119.43,3105.0,112.8455,112.8455,112.7511,112.7511,3105.0
2022-07-18 13:15:00,119.45,119.46,119.39,119.39,6514.0,112.7699,112.7794,112.7133,112.7133,6514.0
2022-07-18 13:20:00,119.42,119.45,119.38,119.4,4194.0,112.7416,112.7699,112.7039,112.7227,4194.0
2022-07-18 13:25:00,119.39,119.47,119.38,119.47,3626.0,112.7133,112.7888,112.7039,112.7888,3626.0
2022-07-18 13:30:00,119.48,119.48,119.39,119.4,3367.0,112.7983,112.7983,112.7133,112.7227,3367.0
2022-07-18 13:35:00,119.36,119.45,119.34,119.37,6328.0,112.685,112.7699,112.6661,112.6944,6328.0
2022-07-18 13:40:00,119.4,119.44,119.34,119.38,5488.0,112.7227,112.7605,112.6661,112.7039,5488.0
2022-07-18 13:45:00,119.38,119.42,119.27,119.27,6893.0,112.7039,112.7416,112.6,112.6,6893.0
2022-07-18 13:50:00,119.31,119.38,119.31,119.36,3650.0,112.6378,112.7039,112.6378,112.685,3650.0
2022-07-18 13:55:00,119.33,119.34,119.2,119.22,9188.0,112.6567,112.6661,112.5339,112.5528,9188.0
2022-07-18 14:00:00,119.24,119.24,119.11,119.18,10094.0,112.5717,112.5717,112.449,112.515,10094.0
2022-07-18 14:05:00,119.23,119.26,119.16,119.26,2422.0,112.5622,112.5906,112.4962,112.5906,2422.0
2022-07-18 14:10:00,119.27,119.33,119.23,119.28,2838.0,112.6,112.6567,112.5622,112.6094,2838.0
2022-07-18 14:15:00,119.27,119.35,119.26,119.33,3495.0,112.6,112.6755,112.5906,112.6567,3495.0
2022-07-18 14:20:00,119.32,119.32,119.18,119.2,12493.0,112.6472,112.6472,112.515,112.5339,12493.0
2022-07-18 14:25:00,119.2,119.23,119.06,119.09,3383.0,112.5339,112.5622,112.4018,112.4301,3383.0
2022-07-18 14:30:00,119.09,119.18,119.09,119.17,12761.0,112.4301,112.515,112.4301,112.5056,12761.0
2022-07-18 14:35:00,119.15,119.21,119.09,119.16,9082.0,112.4867,112.5434,112.4301,112.4962,9082.0
2022-07-18 14:40:00,119.14,119.14,118.85,118.9,10481.0,112.4773,112.4773,112.2035,112.2507,10481.0
2022-07-18 14:45:00,118.89,118.9,118.83,118.86,9620.0,112.2413,112.2507,112.1846,112.2129,9620.0
2022-07-18 14:50:00,118.83,118.83,118.63,118.8,6670.0,112.1846,112.1846,111.9958,112.1563,6670.0
2022-07-18 14:55:00,118.8,119.05,118.78,119.02,22842.0,112.1563,112.3923,112.1374,112.364,22842.0
2022-07-18 15:00:00,118.99,119.02,118.94,118.98,9868.0,112.3357,112.364,112.2885,112.3262,9868.0
2022-07-18 15:05:00,118.99,119.01,118.87,118.92,7143.0,112.3357,112.3545,112.2224,112.2696,7143.0
2022-07-18 15:10:00,118.91,118.92,118.79,118.9,8171.0,112.2601,112.2696,112.1468,112.2507,8171.0
2022-07-18 15:15:00,118.9,118.95,118.83,118.91,6247.0,112.2507,112.2979,112.1846,112.2601,6247.0
2022-07-18 15:20:00,118.92,119.03,118.87,118.94,8926.0,112.2696,112.3734,112.2224,112.2885,8926.0
2022-07-18 15:25:00,118.91,118.92,118.82,118.82,9740.0,112.2601,112.2696,112.1752,112.1752,9740.0
2022-07-18 15:30:00,118.79,118.79,118.71,118.73,9541.0,112.1468,112.1468,112.0713,112.0902,9541.0
2022-07-18 15:35:00,118.75,118.75,118.46,118.48,18146.0,112.1091,112.1091,111.8353,111.8542,18146.0
2022-07-18 15:40:00,118.49,118.51,118.28,118.36,14437.0,111.8636,111.8825,111.6654,111.7409,14437.0
2022-07-18 15:45:00,118.36,118.42,118.27,118.27,26599.0,111.7409,111.7975,111.6559,111.6559,26599.0
2022-07-18 15:50:00,118.26,118.41,118.23,118.34,31301.0,111.6465,111.7881,111.6182,111.722,31301.0
2022-07-18 15:55:00,118.35,118.52,118.27,118.5,76229.0,111.7315,111.8919,111.6559,111.8731,76229.0
2022-07-19 09:30:00,119.16,119.55,119.14,119.4,14921.0,112.4962,112.8643,112.4773,112.7227,14921.0
2022-07-19 09:35:00,119.46,119.46,118.84,119.1,4270.0,112.7794,112.7794,112.1941,112.4395,4270.0
2022-07-19 09:40:00,119.12,119.12,118.79,119.0,4820.0,112.4584,112.4584,112.1468,112.3451,4820.0
2022-07-19 09:45:00,118.95,119.14,118.95,118.97,17353.0,112.2979,112.4773,112.2979,112.3168,17353.0
2022-07-19 09:50:00,119.02,119.08,118.66,118.68,17579.0,112.364,112.4206,112.0241,112.043,17579.0
2022-07-19 09:55:00,118.69,118.92,118.64,118.87,46286.0,112.0524,112.2696,112.0052,112.2224,46286.0
2022-07-19 10:00:00,118.87,118.96,118.82,118.88,18909.0,112.2224,112.3073,112.1752,112.2318,18909.0
2022-07-19 10:05:00,118.9,119.0,118.87,118.88,9171.0,112.2507,112.3451,112.2224,112.2318,9171.0
2022-07-19 10:10:00,118.88,119.0,118.79,118.87,32952.0,112.2318,112.3451,112.1468,112.2224,32952.0
2022-07-19 10:15:00,118.91,119.0,118.75,118.83,8731.0,112.2601,112.3451,112.1091,112.1846,8731.0
2022-07-19 10:20:00,118.85,118.93,118.78,118.78,1522.0,112.2035,112.279,112.1374,112.1374,1522.0
2022-07-19 10:25:00,118.81,119.06,118.8,119.03,7960.0,112.1657,112.4018,112.1563,112.3734,7960.0
2022-07-19 10:30:00,119.01,119.01,118.86,118.92,7189.0,112.3545,112.3545,112.2129,112.2696,7189.0
2022-07-19 10:35:00,118.87,118.87,118.76,118.83,8963.0,112.2224,112.2224,112.1185,112.1846,8963.0
2022-07-19 10:40:00,118.81,118.83,118.75,118.77,6104.0,112.1657,112.1846,112.1091,112.128,6104.0
2022-07-19 10:45:00,118.78,119.0,118.78,119.0,5788.0,112.1374,112.3451,112.1374,112.3451,5788.0
2022-07-19 10:50:00,119.02,119.05,118.99,119.0,4675.0,112.364,112.3923,112.3357,112.3451,4675.0
2022-07-19 10:55:00,119.0,119.02,118.92,118.93,16128.0,112.3451,112.364,112.2696,112.279,16128.0
2022-07-19 11:00:00,118.94,118.97,118.91,118.96,7792.0,112.2885,112.3168,112.2601,112.3073,7792.0
2022-07-19 11:05:00,118.95,118.97,118.88,118.89,4457.0,112.2979,112.3168,112.2318,112.2413,4457.0
2022-07-19 11:10:00,118.87,118.87,118.77,118.83,2914.0,112.2224,112.2224,112.128,112.1846,2914.0
2022-07-19 11:15:00,118.83,118.86,118.72,118.72,9372.0,112.1846,112.2129,112.0808,112.0808,9372.0
2022-07-19 11:20:00,118.73,118.85,118.73,118.83,8452.0,112.0902,112.2035,112.0902,112.1846,8452.0
2022-07-19 11:25:00,118.83,119.02,118.83,118.93,43267.0,112.1846,112.364,112.1846,112.279,43267.0
2022-07-19 11:30:00,118.91,118.97,118.88,118.97,7987.0,112.2601,112.3168,112.2318,112.3168,7987.0
2022-07-19 11:35:00,118.95,118.98,118.9,118.92,4016.0,112.2979,112.3262,112.2507,112.2696,4016.0
2022-07-19 11:40:00,118.91,118.91,118.82,118.84,6529.0,112.2601,112.2601,112.1752,112.1941,6529.0
2022-07-19 11:45:00,118.83,118.84,118.7,118.76,5393.0,112.1846,112.1941,112.0619,112.1185,5393.0
2022-07-19 11:50:00,118.75,118.9,118.75,118.89,7933.0,112.1091,112.2507,112.1091,112.2413,7933.0
2022-07-19 11:55:00,118.9,118.97,118.89,118.97,1756.0,112.2507,112.3168,112.2413,112.3168,1756.0
2022-07-19 12:00:00,118.95,118.96,118.83,118.87,5114.0,112.2979,112.3073,112.1846,112.2224,5114.0
2022-07-19 12:05:00,118.84,118.84,118.78,118.82,1228.0,112.1941,112.1941,112.1374,112.1752,1228.0
2022-07-19 12:10:00,118.87,118.88,118.85,118.87,2169.0,112.2224,112.2318,112.2035,112.2224,2169.0
2022-07-19 12:15:00,118.88,118.99,118.84,118.99,4392.0,112.2318,112.3357,112.1941,112.3357,4392.0
2022-07-19 12:20:00,119.0,119.01,118.94,118.94,5439.0,112.3451,112.3545,112.2885,112.2885,5439.0
2022-07-19 12:25:00,118.96,119.09,118.96,119.07,24309.0,112.3073,112.4301,112.3073,112.4112,24309.0
2022-07-19 12:30:00,119.08,119.15,118.97,119.1,54496.0,112.4206,112.4867,112.3168,112.4395,54496.0
2022-07-19 12:35:00,119.11,119.21,119.06,119.15,17856.0,112.449,112.5434,112.4018,112.4867,17856.0
2022-07-19 12:40:00,119.15,119.28,119.11,119.25,13811.0,112.4867,112.6094,112.449,112.5811,13811.0
2022-07-19 12:45:00,119.25,119.27,119.2,119.22,6146.0,112.5811,112.6,112.5339,112.5528,6146.0
2022-07-19 12:50:00,119.17,119.2,119.16,119.19,2032.0,112.5056,112.5339,112.4962,112.5245,2032.0
2022-07-19 12:55:00,119.16,119.16,119.12,119.16,1375.0,112.4962,112.4962,112.4584,112.4962,1375.0
2022-07-19 13:00:00,119.18,119.18,119.03,119.04,4242.0,112.515,112.515,112.3734,112.3829,4242.0
2022-07-19 13:05:00,119.03,119.03,118.87,118.92,3860.0,112.3734,112.3734,112.2224,112.2696,3860.0
2022-07-19 13:10:00,118.93,119.02,118.92,118.92,2618.0,112.279,112.364,112.2696,112.2696,2618.0
2022-07-19 13:15:00,118.9,118.94,118.85,118.94,1000.0,112.2507,112.2885,112.2035,112.2885,1000.0
2022-07-19 13:20:00,118.95,119.06,118.95,119.0,4198.0,112.2979,112.4018,112.2979,112.3451,4198.0
2022-07-19 13:25:00,119.01,119.03,118.97,118.97,4735.0,112.3545,112.3734,112.3168,112.3168,4735.0
2022-07-19 13:30:00,119.02,119.03,118.99,118.99,10170.0,112.364,112.3734,112.3357,112.3357,10170.0
2022-07-19 13:35:00,119.0,119.06,118.96,118.96,39073.0,112.3451,112.4018,112.3073,112.3073,39073.0
2022-07-19 13:40:00,118.98,119.06,118.96,119.0,40359.0,112.3262,112.4018,112.3073,112.3451,40359.0
2022-07-19 13:45:00,119.0,119.21,118.99,119.08,37765.0,112.3451,112.5434,112.3357,112.4206,37765.0
2022-07-19 13:50:00,119.09,119.34,119.06,119.26,29668.0,112.4301,112.6661,112.4018,112.5906,29668.0
2022-07-19 13:55:00,119.26,119.29,119.23,119.26,15808.0,112.5906,112.6189,112.5622,112.5906,15808.0
2022-07-19 14:00:00,119.26,119.33,119.24,119.31,31381.0,112.5906,112.6567,112.5717,112.6378,31381.0
2022-07-19 14:05:00,119.31,119.38,119.31,119.35,18953.0,112.6378,112.7039,112.6378,112.6755,18953.0
2022-07-19 14:10:00,119.34,119.36,119.21,119.23,15561.0,112.6661,112.685,112.5434,112.5622,15561.0
2022-07-19 14:15:00,119.23,119.23,119.08,119.17,7094.0,112.5622,112.5622,112.4206,112.5056,7094.0
2022-07-19 14:20:00,119.18,119.21,119.15,119.2,9691.0,112.515,112.5434,112.4867,112.5339,9691.0
2022-07-19 14:25:00,119.2,119.22,119.19,119.2,13376.0,112.5339,112.5528,112.5245,112.5339,13376.0
2022-07-19 14:30:00,119.2,119.33,119.2,119.25,25456.0,112.5339,112.6567,112.5339,112.5811,25456.0
2022-07-19 14:35:00,119.25,119.3,119.2,119.2,16185.0,112.5811,112.6283,112.5339,112.5339,16185.0
2022-07-19 14:40:00,119.23,119.25,119.17,119.24,11987.0,112.5622,112.5811,112.5056,112.5717,11987.0
2022-07-19 14:45:00,119.23,119.31,119.23,119.31,14873.0,112.5622,112.6378,112.5622,112.6378,14873.0
2022-07-19 14:50:00,119.31,119.64,119.3,119.53,11625.0,112.6378,112.9493,112.6283,112.8455,11625.0
2022-07-19 14:55:00,119.51,119.64,119.44,119.53,8030.0,112.8266,112.9493,112.7605,112.8455,8030.0
2022-07-19 15:00:00,119.52,119.52,119.36,119.37,14955.0,112.836,112.836,112.685,112.6944,14955.0
2022-07-19 15:05:00,119.4,119.57,119.4,119.57,10602.0,112.7227,112.8832,112.7227,112.8832,10602.0
2022-07-19 15:10:00,119.54,119.54,119.45,119.52,4183.0,112.8549,112.8549,112.7699,112.836,4183.0
2022-07-19 15:15:00,119.52,119.54,119.44,119.5,10516.0,112.836,112.8549,112.7605,112.8171,10516.0
2022-07-19 15:20:00,119.51,119.52,119.47,119.5,9751.0,112.8266,112.836,112.7888,112.8171,9751.0
2022-07-19 15:25:00,119.5,119.74,119.5,119.73,10353.0,112.8171,113.0437,112.8171,113.0343,10353.0
2022-07-19 15:30:00,119.75,119.8,119.68,119.7,8067.0,113.0532,113.1004,112.9871,113.006,8067.0
2022-07-19 15:35:00,119.67,119.91,119.67,119.91,19048.0,112.9776,113.2042,112.9776,113.2042,19048.0
2022-07-19 15:40:00,119.89,120.07,119.86,120.07,28496.0,113.1853,113.3553,113.157,113.3553,28496.0
2022-07-19 15:45:00,120.07,120.16,120.01,120.07,21136.0,113.3553,113.4402,113.2986,113.3553,21136.0
2022-07-19 15:50:00,120.09,120.21,119.97,120.16,70127.0,113.3741,113.4874,113.2609,113.4402,70127.0
2022-07-19 15:55:00,120.15,120.2,119.88,119.89,108260.0,113.4308,113.478,113.1759,113.1853,108260.0
2022-07-20 09:30:00,120.13,120.21,119.76,119.93,17864.0,113.4119,113.4874,113.0626,113.2231,17864.0
2022-07-20 09:35:00,119.95,121.03,119.74,121.03,28110.0,113.242,114.2616,113.0437,114.2616,28110.0
2022-07-20 09:40:00,120.97,120.99,120.53,120.87,3712.0,114.2049,114.2238,113.7895,114.1105,3712.0
2022-07-20 09:45:00,120.87,120.89,120.6,120.63,9875.0,114.1105,114.1294,113.8556,113.884,9875.0
2022-07-20 09:50:00,120.66,120.84,120.59,120.73,6422.0,113.9123,114.0822,113.8462,113.9784,6422.0
2022-07-20 09:55:00,120.73,120.83,120.62,120.63,7865.0,113.9784,114.0728,113.8745,113.884,7865.0
2022-07-20 10:00:00,120.69,121.25,120.66,121.15,8762.0,113.9406,114.4693,113.9123,114.3749,8762.0
2022-07-20 10:05:00,121.08,121.11,120.98,121.09,6174.0,114.3088,114.3371,114.2144,114.3182,6174.0
2022-07-20 10:10:00,121.13,121.25,120.97,121.0,6522.0,114.356,114.4693,114.2049,114.2333,6522.0
2022-07-20 10:15:00,121.0,121.2,120.96,121.13,11798.0,114.2333,114.4221,114.1955,114.356,11798.0
2022-07-20 10:20:00,121.14,121.3,121.14,121.3,7283.0,114.3654,114.5165,114.3654,114.5165,7283.0
2022-07-20 10:25:00,121.34,121.38,121.3,121.32,4509.0,114.5542,114.592,114.5165,114.5354,4509.0
2022-07-20 10:30:00,121.32,121.48,121.22,121.35,7640.0,114.5354,114.6864,114.441,114.5637,7640.0
2022-07-20 10:35:00,121.36,121.55,121.35,121.44,8334.0,114.5731,114.7525,114.5637,114.6487,8334.0
2022-07-20 10:40:00,121.42,121.45,121.31,121.45,11517.0,114.6298,114.6581,114.5259,114.6581,11517.0
2022-07-20 10:45:00,121.44,121.52,121.41,121.41,6448.0,114.6487,114.7242,114.6203,114.6203,6448.0
2022-07-20 10:50:00,121.41,121.62,121.33,121.51,8093.0,114.6203,114.8186,114.5448,114.7147,8093.0
2022-07-20 10:55:00,121.53,121.65,121.48,121.65,3503.0,114.7336,114.8469,114.6864,114.8469,3503.0
2022-07-20 11:00:00,121.63,121.63,121.51,121.55,7369.0,114.828,114.828,114.7147,114.7525,7369.0
2022-07-20 11:05:00,121.64,121.66,121.56,121.56,3970.0,114.8375,114.8563,114.7619,114.7619,3970.0
2022-07-20 11:10:00,121.56,121.56,121.49,121.49,10745.0,114.7619,114.7619,114.6959,114.6959,10745.0
2022-07-20 11:15:00,121.49,121.49,121.39,121.41,8365.0,114.6959,114.6959,114.6014,114.6203,8365.0
2022-07-20 11:20:00,121.39,121.39,121.2,121.31,34497.0,114.6014,114.6014,114.4221,114.5259,34497.0
2022-07-20 11:25:00,121.28,121.34,121.16,121.33,8262.0,114.4976,114.5542,114.3843,114.5448,8262.0
2022-07-20 11:30:00,121.35,121.36,120.97,121.03,13096.0,114.5637,114.5731,114.2049,114.2616,13096.0
2022-07-20 11:35:00,121.01,121.04,120.86,121.04,10977.0,114.2427,114.271,114.1011,114.271,10977.0
2022-07-20 11:40:00,121.14,121.31,121.12,121.31,4947.0,114.3654,114.5259,114.3465,114.5259,4947.0
2022-07-20 11:45:00,121.31,121.33,121.23,121.32,6158.0,114.5259,114.5448,114.4504,114.5354,6158.0
2022-07-20 11:50:00,121.32,121.57,121.31,121.55,4406.0,114.5354,114.7714,114.5259,114.7525,4406.0
2022-07-20 11:55:00,121.52,121.61,121.48,121.52,7919.0,114.7242,114.8091,114.6864,114.7242,7919.0
2022-07-20 12:00:00,121.54,121.55,121.42,121.45,5007.0,114.7431,114.7525,114.6298,114.6581,5007.0
2022-07-20 12:05:00,121.45,121.53,121.44,121.53,3973.0,114.6581,114.7336,114.6487,114.7336,3973.0
2022-07-20 12:10:00,121.61,121.64,121.53,121.57,2991.0,114.8091,114.8375,114.7336,114.7714,2991.0
2022-07-20 12:15:00,121.6,121.6,121.31,121.37,7917.0,114.7997,114.7997,114.5259,114.5826,7917.0
2022-07-20 12:20:00,121.39,121.4,121.3,121.36,7168.0,114.6014,114.6109,114.5165,114.5731,7168.0
2022-07-20 12:25:00,121.34,121.47,121.34,121.42,8374.0,114.5542,114.677,114.5542,114.6298,8374.0
2022-07-20 12:30:00,121.45,121.56,121.45,121.54,4604.0,114.6581,114.7619,114.6581,114.7431,4604.0
2022-07-20 12:35:00,121.52,121.52,121.41,121.51,7023.0,114.7242,114.7242,114.6203,114.7147,7023.0
2022-07-20 12:40:00,121.53,121.53,121.4,121.51,7911.0,114.7336,114.7336,114.6109,114.7147,7911.0
2022-07-20 12:45:00,121.45,121.45,121.15,121.22,9558.0,114.6581,114.6581,114.3749,114.441,9558.0
2022-07-20 12:50:00,121.21,121.28,121.17,121.26,10736.0,114.4315,114.4976,114.3938,114.4787,10736.0
2022-07-20 12:55:00,121.28,121.3,121.16,121.17,5903.0,114.4976,114.5165,114.3843,114.3938,5903.0
2022-07-20 13:00:00,121.14,121.18,120.94,120.98,45390.0,114.3654,114.4032,114.1766,114.2144,45390.0
2022-07-20 13:05:00,120.98,121.07,120.82,120.87,24719.0,114.2144,114.2993,114.0633,114.1105,24719.0
2022-07-20 13:10:00,120.83,120.89,120.63,120.84,14946.0,114.0728,114.1294,113.884,114.0822,14946.0
2022-07-20 13:15:00,120.79,121.15,120.75,121.15,10951.0,114.035,114.3749,113.9972,114.3749,10951.0
2022-07-20 13:20:00,121.09,121.14,120.98,120.99,10467.0,114.3182,114.3654,114.2144,114.2238,10467.0
2022-07-20 13:25:00,121.02,121.12,120.97,121.12,9456.0,114.2521,114.3465,114.2049,114.3465,9456.0
2022-07-20 13:30:00,121.12,121.16,121.05,121.12,3401.0,114.3465,114.3843,114.2805,114.3465,3401.0
2022-07-20 13:35:00,121.14,121.14,120.87,120.96,18186.0,114.3654,114.3654,114.1105,114.1955,18186.0
2022-07-20 13:40:00,120.97,121.09,120.96,120.98,8388.0,114.2049,114.3182,114.1955,114.2144,8388.0
2022-07-20 13:45:00,121.0,121.01,120.85,120.86,19535.0,114.2333,114.2427,114.0916,114.1011,19535.0
2022-07-20 13:50:00,120.84,121.03,120.82,120.99,7872.0,114.0822,114.2616,114.0633,114.2238,7872.0
2022-07-20 13:55:00,121.02,121.02,120.76,120.8,4689.0,114.2521,114.2521,114.0067,114.0444,4689.0
2022-07-20 14:00:00,120.78,120.82,120.64,120.66,35519.0,114.0256,114.0633,113.8934,113.9123,35519.0
2022-07-20 14:05:00,120.65,120.82,120.65,120.75,21625.0,113.9028,114.0633,113.9028,113.9972,21625.0
2022-07-20 14:10:00,120.76,120.78,120.58,120.78,15898.0,114.0067,114.0256,113.8367,114.0256,15898.0
2022-07-20 14:15:00,120.75,120.8,120.54,120.62,18640.0,113.9972,114.0444,113.799,113.8745,18640.0
2022-07-20 14:20:00,120.62,120.7,120.59,120.59,8180.0,113.8745,113.95,113.8462,113.8462,8180.0
2022-07-20 14:25:00,120.62,120.75,120.59,120.75,7476.0,113.8745,113.9972,113.8462,113.9972,7476.0
2022-07-20 14:30:00,120.73,120.78,120.56,120.56,17508.0,113.9784,114.0256,113.8179,113.8179,17508.0
2022-07-20 14:35:00,120.55,120.55,120.44,120.49,18798.0,113.8084,113.8084,113.7046,113.7518,18798.0
2022-07-20 14:40:00,120.5,120.54,120.45,120.54,15839.0,113.7612,113.799,113.714,113.799,15839.0
2022-07-20 14:45:00,120.56,120.6,120.49,120.53,8167.0,113.8179,113.8556,113.7518,113.7895,8167.0
2022-07-20 14:50:00,120.53,120.53,120.22,120.27,12837.0,113.7895,113.7895,113.4969,113.5441,12837.0
2022-07-20 14:55:00,120.28,120.46,120.23,120.46,24308.0,113.5535,113.7235,113.5063,113.7235,24308.0
2022-07-20 15:00:00,120.44,120.63,120.44,120.62,8098.0,113.7046,113.884,113.7046,113.8745,8098.0
2022-07-20 15:05:00,120.61,120.77,120.61,120.69,5162.0,113.8651,114.0161,113.8651,113.9406,5162.0
2022-07-20 15:10:00,120.69,120.9,120.69,120.9,9199.0,113.9406,114.1389,113.9406,114.1389,9199.0
2022-07-20 15:15:00,120.91,121.02,120.84,121.01,9154.0,114.1483,114.2521,114.0822,114.2427,9154.0
2022-07-20 15:20:00,121.03,121.03,120.7,120.7,24367.0,114.2616,114.2616,113.95,113.95,24367.0
2022-07-20 15:25:00,120.71,120.83,120.71,120.73,23805.0,113.9595,114.0728,113.9595,113.9784,23805.0
2022-07-20 15:30:00,120.72,120.74,120.46,120.46,27932.0,113.9689,113.9878,113.7235,113.7235,27932.0
2022-07-20 15:35:00,120.49,120.63,120.47,120.58,25255.0,113.7518,113.884,113.7329,113.8367,25255.0
2022-07-20 15:40:00,120.58,120.58,120.45,120.48,39889.0,113.8367,113.8367,113.714,113.7423,39889.0
2022-07-20 15:45:00,120.47,120.87,120.46,120.85,29722.0,113.7329,114.1105,113.7235,114.0916,29722.0
2022-07-20 15:50:00,120.84,120.95,120.73,120.75,35952.0,114.0822,114.1861,113.9784,113.9972,35952.0
2022-07-20 15:55:00,120.73,120.99,120.71,120.88,97622.0,113.9784,114.2238,113.9595,114.12,97622.0
2022-07-21 09:30:00,120.43,120.78,120.26,120.34,12989.0,113.6951,114.0256,113.5346,113.6102,12989.0
2022-07-21 09:35:00,120.26,120.3,119.77,119.79,5495.0,113.5346,113.5724,113.072,113.0909,5495.0
2022-07-21 09:40:00,119.56,119.8,119.34,119.63,5989.0,112.8738,113.1004,112.6661,112.9399,5989.0
2022-07-21 09:45:00,119.67,120.24,119.63,120.2,4286.0,112.9776,113.5158,112.9399,113.478,4286.0
2022-07-21 09:50:00,120.1,120.42,120.05,120.42,7082.0,113.3836,113.6857,113.3364,113.6857,7082.0
2022-07-21 09:55:00,120.45,120.56,120.14,120.26,4452.0,113.714,113.8179,113.4214,113.5346,4452.0
2022-07-21 10:00:00,120.27,120.54,120.27,120.27,6489.0,113.5441,113.799,113.5441,113.5441,6489.0
2022-07-21 10:05:00,120.3,120.57,120.22,120.44,3879.0,113.5724,113.8273,113.4969,113.7046,3879.0
2022-07-21 10:10:00,120.43,120.46,120.24,120.33,3605.0,113.6951,113.7235,113.5158,113.6007,3605.0
2022-07-21 10:15:00,120.34,120.71,120.34,120.68,3216.0,113.6102,113.9595,113.6102,113.9312,3216.0
2022-07-21 10:20:00,120.75,120.79,120.17,120.25,7330.0,113.9972,114.035,113.4497,113.5252,7330.0
2022-07-21 10:25:00,120.18,120.39,120.11,120.13,4909.0,113.4591,113.6574,113.393,113.4119,4909.0
2022-07-21 10:30:00,120.19,120.29,120.11,120.24,3908.0,113.4686,113.563,113.393,113.5158,3908.0
2022-07-21 10:35:00,120.25,120.3,120.01,120.3,8878.0,113.5252,113.5724,113.2986,113.5724,8878.0
2022-07-21 10:40:00,120.33,120.35,120.19,120.26,4765.0,113.6007,113.6196,113.4686,113.5346,4765.0
2022-07-21 10:45:00,120.23,120.3,120.13,120.17,4784.0,113.5063,113.5724,113.4119,113.4497,4784.0
2022-07-21 10:50:00,120.21,120.29,120.03,120.11,5000.0,113.4874,113.563,113.3175,113.393,5000.0
2022-07-21 10:55:00,120.07,120.37,120.07,120.33,3236.0,113.3553,113.6385,113.3553,113.6007,3236.0
2022-07-21 11:00:00,120.29,120.51,120.29,120.51,3410.0,113.563,113.7707,113.563,113.7707,3410.0
2022-07-21 11:05:00,120.59,120.59,120.34,120.5,5925.0,113.8462,113.8462,113.6102,113.7612,5925.0
2022-07-21 11:10:00,120.52,120.52,120.36,120.45,2290.0,113.7801,113.7801,113.629,113.714,2290.0
2022-07-21 11:15:00,120.48,120.52,120.32,120.34,4175.0,113.7423,113.7801,113.5913,113.6102,4175.0
2022-07-21 11:20:00,120.25,120.26,120.11,120.26,5185.0,113.5252,113.5346,113.393,113.5346,5185.0
2022-07-21 11:25:00,120.21,120.26,120.05,120.05,4317.0,113.4874,113.5346,113.3364,113.3364,4317.0
2022-07-21 11:30:00,120.09,120.33,120.05,120.33,4340.0,113.3741,113.6007,113.3364,113.6007,4340.0
2022-07-21 11:35:00,120.34,120.42,120.31,120.37,5115.0,113.6102,113.6857,113.5818,113.6385,5115.0
2022-07-21 11:40:00,120.36,120.47,120.33,120.41,3200.0,113.629,113.7329,113.6007,113.6763,3200.0
2022-07-21 11:45:00,120.37,120.41,120.29,120.36,1057.0,113.6385,113.6763,113.563,113.629,1057.0
2022-07-21 11:50:00,120.29,120.34,120.27,120.27,1927.0,113.563,113.6102,113.5441,113.5441,1927.0
2022-07-21 11:55:00,120.29,120.33,120.18,120.26,4827.0,113.563,113.6007,113.4591,113.5346,4827.0
2022-07-21 12:00:00,120.29,120.5,120.27,120.48,5372.0,113.563,113.7612,113.5441,113.7423,5372.0
2022-07-21 12:05:00,120.48,120.66,120.42,120.66,3165.0,113.7423,113.9123,113.6857,113.9123,3165.0
2022-07-21 12:10:00,120.66,120.66,120.42,120.5,2605.0,113.9123,113.9123,113.6857,113.7612,2605.0
2022-07-21 12:15:00,120.48,120.54,120.46,120.48,1443.0,113.7423,113.799,113.7235,113.7423,1443.0
2022-07-21 12:20:00,120.5,120.62,120.42,120.62,3847.0,113.7612,113.8745,113.6857,113.8745,3847.0
2022-07-21 12:25:00,120.61,120.72,120.56,120.72,2600.0,113.8651,113.9689,113.8179,113.9689,2600.0
2022-07-21 12:30:00,120.72,120.8,120.72,120.75,4486.0,113.9689,114.0444,113.9689,113.9972,4486.0
2022-07-21 12:35:00,120.75,120.8,120.72,120.76,1829.0,113.9972,114.0444,113.9689,114.0067,1829.0
2022-07-21 12:40:00,120.73,120.74,120.56,120.6,3083.0,113.9784,113.9878,113.8179,113.8556,3083.0
2022-07-21 12:45:00,120.58,120.6,120.52,120.59,3700.0,113.8367,113.8556,113.7801,113.8462,3700.0
2022-07-21 12:50:00,120.6,120.67,120.52,120.52,4821.0,113.8556,113.9217,113.7801,113.7801,4821.0
2022-07-21 12:55:00,120.48,120.55,120.48,120.5,3092.0,113.7423,113.8084,113.7423,113.7612,3092.0
2022-07-21 13:00:00,120.47,120.52,120.35,120.39,14524.0,113.7329,113.7801,113.6196,113.6574,14524.0
2022-07-21 13:05:00,120.42,120.51,120.37,120.5,9726.0,113.6857,113.7707,113.6385,113.7612,9726.0
2022-07-21 13:10:00,120.49,120.49,120.33,120.34,3682.0,113.7518,113.7518,113.6007,113.6102,3682.0
2022-07-21 13:15:00,120.36,120.43,120.33,120.4,2710.0,113.629,113.6951,113.6007,113.6668,2710.0
2022-07-21 13:20:00,120.4,120.47,120.26,120.26,5847.0,113.6668,113.7329,113.5346,113.5346,5847.0
2022-07-21 13:25:00,120.2,120.3,120.16,120.25,3530.0,113.478,113.5724,113.4402,113.5252,3530.0
2022-07-21 13:30:00,120.22,120.24,120.12,120.16,5465.0,113.4969,113.5158,113.4025,113.4402,5465.0
2022-07-21 13:35:00,120.18,120.45,120.15,120.45,5893.0,113.4591,113.714,113.4308,113.714,5893.0
2022-07-21 13:40:00,120.41,120.48,120.4,120.45,2992.0,113.6763,113.7423,113.6668,113.714,2992.0
2022-07-21 13:45:00,120.45,120.52,120.42,120.52,3772.0,113.714,113.7801,113.6857,113.7801,3772.0
2022-07-21 13:50:00,120.51,120.51,120.28,120.28,2376.0,113.7707,113.7707,113.5535,113.5535,2376.0
2022-07-21 13:55:00,120.3,120.39,120.29,120.33,3222.0,113.5724,113.6574,113.563,113.6007,3222.0
2022-07-21 14:00:00,120.28,120.32,120.27,120.31,1405.0,113.5535,113.5913,113.5441,113.5818,1405.0
2022-07-21 14:05:00,120.28,120.39,120.25,120.31,5030.0,113.5535,113.6574,113.5252,113.5818,5030.0
2022-07-21 14:10:00,120.32,120.33,120.24,120.33,2234.0,113.5913,113.6007,113.5158,113.6007,2234.0
2022-07-21 14:15:00,120.39,120.39,120.19,120.22,4959.0,113.6574,113.6574,113.4686,113.4969,4959.0
2022-07-21 14:20:00,120.22,120.27,120.16,120.24,15274.0,113.4969,113.5441,113.4402,113.5158,15274.0
2022-07-21 14:25:00,120.24,120.27,120.14,120.14,14130.0,113.5158,113.5441,113.4214,113.4214,14130.0
2022-07-21 14:30:00,120.14,120.2,120.1,120.11,9338.0,113.4214,113.478,113.3836,113.393,9338.0
2022-07-21 14:35:00,120.09,120.09,119.94,119.98,12926.0,113.3741,113.3741,113.2325,113.2703,12926.0
2022-07-21 14:40:00,119.98,120.04,119.94,119.94,9239.0,113.2703,113.3269,113.2325,113.2325,9239.0
2022-07-21 14:45:00,119.96,120.0,119.9,119.91,11692.0,113.2514,113.2892,113.1948,113.2042,11692.0
2022-07-21 14:50:00,119.9,119.99,119.87,119.9,11345.0,113.1948,113.2797,113.1665,113.1948,11345.0
2022-07-21 14:55:00,119.91,119.99,119.86,119.98,11355.0,113.2042,113.2797,113.157,113.2703,11355.0
2022-07-21 15:00:00,119.98,120.02,119.93,119.97,13211.0,113.2703,113.3081,113.2231,113.2609,13211.0
2022-07-21 15:05:00,119.98,120.04,119.93,120.04,9991.0,113.2703,113.3269,113.2231,113.3269,9991.0
2022-07-21 15:10:00,120.01,120.01,119.88,119.89,6512.0,113.2986,113.2986,113.1759,113.1853,6512.0
2022-07-21 15:15:00,119.87,119.91,119.76,119.79,8928.0,113.1665,113.2042,113.0626,113.0909,8928.0
2022-07-21 15:20:00,119.8,119.95,119.77,119.93,12958.0,113.1004,113.242,113.072,113.2231,12958.0
2022-07-21 15:25:00,119.93,120.12,119.93,120.05,17497.0,113.2231,113.4025,113.2231,113.3364,17497.0
2022-07-21 15:30:00,120.05,120.09,119.9,120.04,8791.0,113.3364,113.3741,113.1948,113.3269,8791.0
2022-07-21 15:35:00,120.03,120.16,120.02,120.13,11361.0,113.3175,113.4402,113.3081,113.4119,11361.0
2022-07-21 15:40:00,120.11,120.2,120.11,120.17,12032.0,113.393,113.478,113.393,113.4497,12032.0
2022-07-21 15:45:00,120.16,120.25,120.12,120.2,16359.0,113.4402,113.5252,113.4025,113.478,16359.0
2022-07-21 15:50:00,120.16,120.31,120.04,120.09,57316.0,113.4402,113.5818,113.3269,113.3741,57316.0
2022-07-21 15:55:00,120.09,120.31,120.09,120.27,152860.0,113.3741,113.5818,113.3741,113.5441,152860.0
2022-07-22 09:30:00,120.96,121.1,120.6,120.69,15988.0,114.1955,114.3277,113.8556,113.9406,15988.0
2022-07-22 09:35:00,120.78,120.79,120.21,120.29,18853.0,114.0256,114.035,113.4874,113.563,18853.0
2022-07-22 09:40:00,120.31,120.5,120.27,120.33,11129.0,113.5818,113.7612,113.5441,113.6007,11129.0
2022-07-22 09:45:00,120.44,120.47,120.12,120.27,15817.0,113.7046,113.7329,113.4025,113.5441,15817.0
2022-07-22 09:50:00,120.3,120.4,120.09,120.09,21870.0,113.5724,113.6668,113.3741,113.3741,21870.0
2022-07-22 09:55:00,120.11,120.18,119.79,119.81,6866.0,113.393,113.4591,113.0909,113.1098,6866.0
2022-07-22 10:00:00,119.78,120.33,119.78,120.27,5172.0,113.0815,113.6007,113.0815,113.5441,5172.0
2022-07-22 10:05:00,120.23,120.23,119.95,120.02,12862.0,113.5063,113.5063,113.242,113.3081,12862.0
2022-07-22 10:10:00,120.07,120.15,119.97,120.15,4950.0,113.3553,113.4308,113.2609,113.4308,4950.0
2022-07-22 10:15:00,120.15,120.24,120.1,120.2,5090.0,113.4308,113.5158,113.3836,113.478,5090.0
2022-07-22 10:20:00,120.18,120.21,119.92,120.03,7563.0,113.4591,113.4874,113.2137,113.3175,7563.0
2022-07-22 10:25:00,120.07,120.07,119.85,119.91,9993.0,113.3553,113.3553,113.1476,113.2042,9993.0
2022-07-22 10:30:00,119.9,119.96,119.66,119.66,7089.0,113.1948,113.2514,112.9682,112.9682,7089.0
2022-07-22 10:35:00,119.67,119.71,119.44,119.5,3464.0,112.9776,113.0154,112.7605,112.8171,3464.0
2022-07-22 10:40:00,119.53,119.61,119.39,119.41,6467.0,112.8455,112.921,112.7133,112.7322,6467.0
2022-07-22 10:45:00,119.43,119.5,119.33,119.34,14031.0,112.7511,112.8171,112.6567,112.6661,14031.0
2022-07-22 10:50:00,119.3,119.43,119.23,119.39,11443.0,112.6283,112.7511,112.5622,112.7133,11443.0
2022-07-22 10:55:00,119.39,119.58,119.36,119.53,12915.0,112.7133,112.8927,112.685,112.8455,12915.0
2022-07-22 11:00:00,119.52,119.55,119.22,119.26,6671.0,112.836,112.8643,112.5528,112.5906,6671.0
2022-07-22 11:05:00,119.21,119.37,119.2,119.24,7500.0,112.5434,112.6944,112.5339,112.5717,7500.0
2022-07-22 11:10:00,119.25,119.43,119.24,119.43,12488.0,112.5811,112.7511,112.5717,112.7511,12488.0
2022-07-22 11:15:00,119.44,119.44,119.23,119.27,10504.0,112.7605,112.7605,112.5622,112.6,10504.0
2022-07-22 11:20:00,119.24,119.24,119.13,119.14,6289.0,112.5717,112.5717,112.4678,112.4773,6289.0
2022-07-22 11:25:00,119.14,119.26,119.11,119.15,7791.0,112.4773,112.5906,112.449,112.4867,7791.0
2022-07-22 11:30:00,119.15,119.27,118.99,119.14,11222.0,112.4867,112.6,112.3357,112.4773,11222.0
2022-07-22 11:35:00,119.16,119.17,118.94,119.08,6504.0,112.4962,112.5056,112.2885,112.4206,6504.0
2022-07-22 11:40:00,119.09,119.11,118.91,118.94,7115.0,112.4301,112.449,112.2601,112.2885,7115.0
2022-07-22 11:45:00,118.97,119.01,118.87,118.97,4962.0,112.3168,112.3545,112.2224,112.3168,4962.0
2022-07-22 11:50:00,118.95,118.95,118.83,118.93,3910.0,112.2979,112.2979,112.1846,112.279,3910.0
2022-07-22 11:55:00,118.91,118.98,118.84,118.98,5142.0,112.2601,112.3262,112.1941,112.3262,5142.0
2022-07-22 12:00:00,118.97,119.01,118.93,119.01,4885.0,112.3168,112.3545,112.279,112.3545,4885.0
2022-07-22 12:05:00,119.01,119.02,118.68,118.68,15033.0,112.3545,112.364,112.043,112.043,15033.0
2022-07-22 12:10:00,118.71,118.72,118.58,118.59,12470.0,112.0713,112.0808,111.9486,111.958,12470.0
2022-07-22 12:15:00,118.6,118.64,118.55,118.59,10672.0,111.9675,112.0052,111.9203,111.958,10672.0
2022-07-22 12:20:00,118.62,118.62,118.51,118.55,8522.0,111.9864,111.9864,111.8825,111.9203,8522.0
2022-07-22 12:25:00,118.55,118.56,118.44,118.51,9542.0,111.9203,111.9297,111.8164,111.8825,9542.0
2022-07-22 12:30:00,118.54,118.64,118.51,118.53,8864.0,111.9108,112.0052,111.8825,111.9014,8864.0
2022-07-22 12:35:00,118.52,118.53,118.32,118.44,8854.0,111.8919,111.9014,111.7031,111.8164,8854.0
2022-07-22 12:40:00,118.47,118.54,118.43,118.43,3664.0,111.8447,111.9108,111.807,111.807,3664.0
2022-07-22 12:45:00,118.51,118.59,118.51,118.59,2770.0,111.8825,111.958,111.8825,111.958,2770.0
2022-07-22 12:50:00,118.64,118.8,118.64,118.71,3018.0,112.0052,112.1563,112.0052,112.0713,3018.0
2022-07-22 12:55:00,118.71,118.72,118.67,118.7,2101.0,112.0713,112.0808,112.0336,112.0619,2101.0
2022-07-22 13:00:00,118.67,118.71,118.61,118.63,3886.0,112.0336,112.0713,111.9769,111.9958,3886.0
2022-07-22 13:05:00,118.64,118.8,118.64,118.8,4313.0,112.0052,112.1563,112.0052,112.1563,4313.0
2022-07-22 13:10:00,118.79,118.81,118.7,118.71,6995.0,112.1468,112.1657,112.0619,112.0713,6995.0
2022-07-22 13:15:00,118.72,118.77,118.64,118.64,3914.0,112.0808,112.128,112.0052,112.0052,3914.0
2022-07-22 13:20:00,118.65,118.65,118.58,118.6,1458.0,112.0147,112.0147,111.9486,111.9675,1458.0
2022-07-22 13:25:00,118.62,118.75,118.58,118.7,9061.0,111.9864,112.1091,111.9486,112.0619,9061.0
2022-07-22 13:30:00,118.69,118.69,118.62,118.67,4303.0,112.0524,112.0524,111.9864,112.0336,4303.0
2022-07-22 13:35:00,118.66,118.81,118.58,118.81,10904.0,112.0241,112.1657,111.9486,112.1657,10904.0
2022-07-22 13:40:00,118.84,118.86,118.7,118.86,6119.0,112.1941,112.2129,112.0619,112.2129,6119.0
2022-07-22 13:45:00,118.88,119.0,118.8,118.96,8563.0,112.2318,112.3451,112.1563,112.3073,8563.0
2022-07-22 13:50:00,118.95,118.99,118.78,118.86,5932.0,112.2979,112.3357,112.1374,112.2129,5932.0
2022-07-22 13:55:00,118.84,118.96,118.82,118.96,5160.0,112.1941,112.3073,112.1752,112.3073,5160.0
2022-07-22 14:00:00,118.97,118.97,118.79,118.81,5895.0,112.3168,112.3168,112.1468,112.1657,5895.0
2022-07-22 14:05:00,118.79,118.8,118.63,118.72,6218.0,112.1468,112.1563,111.9958,112.0808,6218.0
2022-07-22 14:10:00,118.71,118.71,118.62,118.68,3732.0,112.0713,112.0713,111.9864,112.043,3732.0
2022-07-22 14:15:00,118.7,118.76,118.7,118.76,3837.0,112.0619,112.1185,112.0619,112.1185,3837.0
2022-07-22 14:20:00,118.78,118.83,118.71,118.72,4056.0,112.1374,112.1846,112.0713,112.0808,4056.0
2022-07-22 14:25:00,118.72,118.8,118.7,118.7,4224.0,112.0808,112.1563,112.0619,112.0619,4224.0
2022-07-22 14:30:00,118.67,118.82,118.66,118.79,7785.0,112.0336,112.1752,112.0241,112.1468,7785.0
2022-07-22 14:35:00,118.8,118.82,118.72,118.74,4015.0,112.1563,112.1752,112.0808,112.0996,4015.0
2022-07-22 14:40:00,118.76,118.76,118.69,118.75,3817.0,112.1185,112.1185,112.0524,112.1091,3817.0
2022-07-22 14:45:00,118.75,118.79,118.71,118.75,3241.0,112.1091,112.1468,112.0713,112.1091,3241.0
2022-07-22 14:50:00,118.75,118.89,118.73,118.87,6626.0,112.1091,112.2413,112.0902,112.2224,6626.0
2022-07-22 14:55:00,118.88,119.01,118.88,118.91,4620.0,112.2318,112.3545,112.2318,112.2601,4620.0
2022-07-22 15:00:00,118.89,119.07,118.84,119.06,23057.0,112.2413,112.4112,112.1941,112.4018,23057.0
2022-07-22 15:05:00,119.03,119.07,119.0,119.03,4594.0,112.3734,112.4112,112.3451,112.3734,4594.0
2022-07-22 15:10:00,119.04,119.25,119.02,119.25,5008.0,112.3829,112.5811,112.364,112.5811,5008.0
2022-07-22 15:15:00,119.23,119.24,119.09,119.12,5820.0,112.5622,112.5717,112.4301,112.4584,5820.0
2022-07-22 15:20:00,119.1,119.19,119.1,119.19,6512.0,112.4395,112.5245,112.4395,112.5245,6512.0
2022-07-22 15:25:00,119.19,119.36,119.13,119.34,6883.0,112.5245,112.685,112.4678,112.6661,6883.0
2022-07-22 15:30:00,119.33,119.33,119.22,119.22,8069.0,112.6567,112.6567,112.5528,112.5528,8069.0
2022-07-22 15:35:00,119.21,119.26,119.11,119.14,8446.0,112.5434,112.5906,112.449,112.4773,8446.0
2022-07-22 15:40:00,119.14,119.22,119.13,119.15,8113.0,112.4773,112.5528,112.4678,112.4867,8113.0
2022-07-22 15:45:00,119.17,119.21,119.06,119.13,15254.0,112.5056,112.5434,112.4018,112.4678,15254.0
2022-07-22 15:50:00,119.13,119.24,119.08,119.19,40151.0,112.4678,112.5717,112.4206,112.5245,40151.0
2022-07-22 15:55:00,119.18,119.49,119.17,119.45,100151.0,112.515,112.8077,112.5056,112.7699,100151.0
2022-07-25 09:30:00,119.65,119.65,118.79,118.9,11453.0,112.9588,112.9588,112.1468,112.2507,11453.0
2022-07-25 09:35:00,118.71,118.74,118.35,118.47,5177.0,112.0713,112.0996,111.7315,111.8447,5177.0
2022-07-25 09:40:00,118.49,118.66,118.28,118.5,12785.0,111.8636,112.0241,111.6654,111.8731,12785.0
2022-07-25 09:45:00,118.44,118.45,118.22,118.4,7893.0,111.8164,111.8259,111.6087,111.7787,7893.0
2022-07-25 09:50:00,118.45,118.66,118.42,118.42,10590.0,111.8259,112.0241,111.7975,111.7975,10590.0
2022-07-25 09:55:00,118.41,118.65,118.38,118.56,11194.0,111.7881,112.0147,111.7598,111.9297,11194.0
2022-07-25 10:00:00,118.57,118.64,118.34,118.38,7818.0,111.9392,112.0052,111.722,111.7598,7818.0
2022-07-25 10:05:00,118.35,118.42,118.23,118.4,6732.0,111.7315,111.7975,111.6182,111.7787,6732.0
2022-07-25 10:10:00,118.4,118.54,118.4,118.5,9986.0,111.7787,111.9108,111.7787,111.8731,9986.0
2022-07-25 10:15:00,118.44,118.5,118.2,118.2,4820.0,111.8164,111.8731,111.5898,111.5898,4820.0
2022-07-25 10:20:00,118.21,118.25,118.01,118.03,10970.0,111.5993,111.637,111.4105,111.4294,10970.0
2022-07-25 10:25:00,118.03,118.04,117.66,117.89,10017.0,111.4294,111.4388,111.08,111.2972,10017.0
2022-07-25 10:30:00,117.84,117.84,117.53,117.71,8226.0,111.25,111.25,110.9573,111.1272,8226.0
2022-07-25 10:35:00,117.68,117.71,117.51,117.53,11237.0,111.0989,111.1272,110.9384,110.9573,11237.0
2022-07-25 10:40:00,117.51,117.88,117.48,117.8,6948.0,110.9384,111.2877,110.9101,111.2122,6948.0
2022-07-25 10:45:00,117.77,117.8,117.6,117.67,7528.0,111.1839,111.2122,111.0234,111.0895,7528.0
2022-07-25 10:50:00,117.65,117.68,117.55,117.55,17772.0,111.0706,111.0989,110.9762,110.9762,17772.0
2022-07-25 10:55:00,117.57,117.65,117.49,117.62,14124.0,110.9951,111.0706,110.9196,111.0423,14124.0
2022-07-25 11:00:00,117.6,117.69,117.5,117.5,11261.0,111.0234,111.1084,110.929,110.929,11261.0
2022-07-25 11:05:00,117.53,117.61,117.52,117.55,18690.0,110.9573,111.0328,110.9479,110.9762,18690.0
2022-07-25 11:10:00,117.54,117.57,117.22,117.22,6821.0,110.9668,110.9951,110.6646,110.6646,6821.0
2022-07-25 11:15:00,117.18,117.18,116.91,116.91,8878.0,110.6269,110.6269,110.372,110.372,8878.0
2022-07-25 11:20:00,116.93,117.0,116.69,116.77,12167.0,110.3909,110.457,110.1643,110.2398,12167.0
2022-07-25 11:25:00,116.78,116.85,116.69,116.8,18643.0,110.2493,110.3153,110.1643,110.2681,18643.0
2022-07-25 11:30:00,116.83,116.88,116.78,116.83,7270.0,110.2965,110.3437,110.2493,110.2965,7270.0
2022-07-25 11:35:00,116.8,116.84,116.67,116.73,7578.0,110.2681,110.3059,110.1454,110.2021,7578.0
2022-07-25 11:40:00,116.75,116.89,116.74,116.77,5737.0,110.2209,110.3531,110.2115,110.2398,5737.0
2022-07-25 11:45:00,116.79,116.97,116.76,116.76,17414.0,110.2587,110.4286,110.2304,110.2304,17414.0
2022-07-25 11:50:00,116.77,116.79,116.62,116.68,5490.0,110.2398,110.2587,110.0982,110.1548,5490.0
2022-07-25 11:55:00,116.67,116.71,116.62,116.67,7194.0,110.1454,110.1832,110.0982,110.1454,7194.0
2022-07-25 12:00:00,116.67,116.68,116.61,116.65,8011.0,110.1454,110.1548,110.0888,110.1265,8011.0
2022-07-25 12:05:00,116.64,116.68,116.62,116.63,5511.0,110.1171,110.1548,110.0982,110.1076,5511.0
2022-07-25 12:10:00,116.64,116.67,116.46,116.46,7728.0,110.1171,110.1454,109.9472,109.9472,7728.0
2022-07-25 12:15:00,116.45,116.47,116.37,116.37,9394.0,109.9377,109.9566,109.8622,109.8622,9394.0
2022-07-25 12:20:00,116.37,116.39,116.2,116.21,9645.0,109.8622,109.8811,109.7017,109.7111,9645.0
2022-07-25 12:25:00,116.23,116.42,116.23,116.36,9258.0,109.73,109.9094,109.73,109.8527,9258.0
2022-07-25 12:30:00,116.36,116.75,116.36,116.73,6354.0,109.8527,110.2209,109.8527,110.2021,6354.0
2022-07-25 12:35:00,116.72,116.74,116.57,116.66,3327.0,110.1926,110.2115,110.051,110.136,3327.0
2022-07-25 12:40:00,116.67,116.75,116.61,116.63,14505.0,110.1454,110.2209,110.0888,110.1076,14505.0
2022-07-25 12:45:00,116.61,116.73,116.59,116.7,4103.0,110.0888,110.2021,110.0699,110.1737,4103.0
2022-07-25 12:50:00,116.7,116.7,116.58,116.66,6364.0,110.1737,110.1737,110.0604,110.136,6364.0
2022-07-25 12:55:00,116.64,116.66,116.54,116.55,6364.0,110.1171,110.136,110.0227,110.0321,6364.0
2022-07-25 13:00:00,116.55,116.57,116.48,116.55,14798.0,110.0321,110.051,109.966,110.0321,14798.0
2022-07-25 13:05:00,116.55,116.73,116.53,116.73,8987.0,110.0321,110.2021,110.0132,110.2021,8987.0
2022-07-25 13:10:00,116.73,116.88,116.72,116.84,3348.0,110.2021,110.3437,110.1926,110.3059,3348.0
2022-07-25 13:15:00,116.86,116.94,116.85,116.89,5681.0,110.3248,110.4003,110.3153,110.3531,5681.0
2022-07-25 13:20:00,116.88,116.88,116.76,116.81,6375.0,110.3437,110.3437,110.2304,110.2776,6375.0
2022-07-25 13:25:00,116.81,116.95,116.8,116.91,10165.0,110.2776,110.4097,110.2681,110.372,10165.0
2022-07-25 13:30:00,116.93,116.93,116.75,116.78,11790.0,110.3909,110.3909,110.2209,110.2493,11790.0
2022-07-25 13:35:00,116.76,116.87,116.63,116.63,7677.0,110.2304,110.3342,110.1076,110.1076,7677.0
2022-07-25 13:40:00,116.64,116.75,116.64,116.71,19097.0,110.1171,110.2209,110.1171,110.1832,19097.0
2022-07-25 13:45:00,116.72,116.75,116.6,116.61,7173.0,110.1926,110.2209,110.0793,110.0888,7173.0
2022-07-25 13:50:00,116.61,116.63,116.56,116.63,4477.0,110.0888,110.1076,110.0416,110.1076,4477.0
2022-07-25 13:55:00,116.61,116.62,116.47,116.47,8713.0,110.0888,110.0982,109.9566,109.9566,8713.0
2022-07-25 14:00:00,116.47,116.5,116.4,116.45,11113.0,109.9566,109.9849,109.8905,109.9377,11113.0
2022-07-25 14:05:00,116.45,116.61,116.44,116.51,8844.0,109.9377,110.0888,109.9283,109.9944,8844.0
2022-07-25 14:10:00,116.52,116.57,116.43,116.45,8489.0,110.0038,110.051,109.9188,109.9377,8489.0
2022-07-25 14:15:00,116.43,116.49,116.37,116.49,10708.0,109.9188,109.9755,109.8622,109.9755,10708.0
2022-07-25 14:20:00,116.51,116.51,116.46,116.51,3637.0,109.9944,109.9944,109.9472,109.9944,3637.0
2022-07-25 14:25:00,116.52,116.68,116.5,116.6,10141.0,110.0038,110.1548,109.9849,110.0793,10141.0
2022-07-25 14:30:00,116.59,116.59,116.45,116.46,10728.0,110.0699,110.0699,109.9377,109.9472,10728.0
2022-07-25 14:35:00,116.47,116.56,116.39,116.42,17039.0,109.9566,110.0416,109.8811,109.9094,17039.0
2022-07-25 14:40:00,116.4,116.5,116.38,116.42,4960.0,109.8905,109.9849,109.8716,109.9094,4960.0
2022-07-25 14:45:00,116.43,116.46,116.38,116.45,4543.0,109.9188,109.9472,109.8716,109.9377,4543.0
2022-07-25 14:50:00,116.45,116.45,116.34,116.38,7494.0,109.9377,109.9377,109.8339,109.8716,7494.0
2022-07-25 14:55:00,116.39,116.39,116.2,116.25,13046.0,109.8811,109.8811,109.7017,109.7489,13046.0
2022-07-25 15:00:00,116.23,116.27,116.1,116.12,10659.0,109.73,109.7678,109.6073,109.6262,10659.0
2022-07-25 15:05:00,116.14,116.14,116.05,116.07,12043.0,109.645,109.645,109.5601,109.579,12043.0
2022-07-25 15:10:00,116.07,116.08,115.94,116.0,11185.0,109.579,109.5884,109.4562,109.5129,11185.0
2022-07-25 15:15:00,115.95,116.04,115.9,116.03,11113.0,109.4657,109.5506,109.4185,109.5412,11113.0
2022-07-25 15:20:00,116.01,116.44,116.01,116.44,14718.0,109.5223,109.9283,109.5223,109.9283,14718.0
2022-07-25 15:25:00,116.46,116.49,116.3,116.31,20441.0,109.9472,109.9755,109.7961,109.8055,20441.0
2022-07-25 15:30:00,116.3,116.4,116.27,116.37,29689.0,109.7961,109.8905,109.7678,109.8622,29689.0
2022-07-25 15:35:00,116.37,116.7,116.37,116.69,35462.0,109.8622,110.1737,109.8622,110.1643,35462.0
2022-07-25 15:40:00,116.7,116.79,116.65,116.75,22409.0,110.1737,110.2587,110.1265,110.2209,22409.0
2022-07-25 15:45:00,116.74,116.78,116.64,116.78,38318.0,110.2115,110.2493,110.1171,110.2493,38318.0
2022-07-25 15:50:00,116.79,116.96,116.67,116.93,87322.0,110.2587,110.4192,110.1454,110.3909,87322.0
2022-07-25 15:55:00,116.95,117.23,116.94,117.08,125970.0,110.4097,110.6741,110.4003,110.5325,125970.0
2022-07-26 09:30:00,116.58,116.95,116.41,116.91,32270.0,110.0604,110.4097,109.8999,110.372,32270.0
2022-07-26 09:35:00,116.99,117.22,116.87,117.16,14770.0,110.4475,110.6646,110.3342,110.608,14770.0
2022-07-26 09:40:00,117.13,117.28,117.07,117.07,6246.0,110.5797,110.7213,110.523,110.523,6246.0
2022-07-26 09:45:00,117.03,117.09,116.54,116.89,20398.0,110.4853,110.5419,110.0227,110.3531,20398.0
2022-07-26 09:50:00,116.89,117.43,116.89,117.39,9180.0,110.3531,110.8629,110.3531,110.8251,9180.0
2022-07-26 09:55:00,117.47,117.58,117.18,117.49,7914.0,110.9007,111.0045,110.6269,110.9196,7914.0
2022-07-26 10:00:00,117.42,117.69,117.34,117.69,10620.0,110.8535,111.1084,110.7779,111.1084,10620.0
2022-07-26 10:05:00,117.75,117.83,117.68,117.75,8372.0,111.165,111.2405,111.0989,111.165,8372.0
2022-07-26 10:10:00,117.68,117.84,117.51,117.61,11156.0,111.0989,111.25,110.9384,111.0328,11156.0
2022-07-26 10:15:00,117.58,117.79,117.53,117.79,11167.0,111.0045,111.2028,110.9573,111.2028,11167.0
2022-07-26 10:20:00,117.8,117.81,117.56,117.57,7152.0,111.2122,111.2217,110.9856,110.9951,7152.0
2022-07-26 10:25:00,117.55,117.58,117.39,117.47,6929.0,110.9762,111.0045,110.8251,110.9007,6929.0
2022-07-26 10:30:00,117.44,117.52,117.32,117.43,6723.0,110.8723,110.9479,110.7591,110.8629,6723.0
2022-07-26 10:35:00,117.46,117.53,117.41,117.48,7848.0,110.8912,110.9573,110.844,110.9101,7848.0
2022-07-26 10:40:00,117.47,117.51,117.42,117.5,8190.0,110.9007,110.9384,110.8535,110.929,8190.0
2022-07-26 10:45:00,117.49,117.53,117.34,117.34,6365.0,110.9196,110.9573,110.7779,110.7779,6365.0
2022-07-26 10:50:00,117.32,117.49,117.3,117.49,4642.0,110.7591,110.9196,110.7402,110.9196,4642.0
2022-07-26 10:55:00,117.46,117.55,117.43,117.45,7674.0,110.8912,110.9762,110.8629,110.8818,7674.0
2022-07-26 11:00:00,117.47,117.69,117.47,117.57,6709.0,110.9007,111.1084,110.9007,110.9951,6709.0
2022-07-26 11:05:00,117.55,117.58,117.43,117.43,8253.0,110.9762,111.0045,110.8629,110.8629,8253.0
2022-07-26 11:10:00,117.45,117.66,117.35,117.66,8339.0,110.8818,111.08,110.7874,111.08,8339.0
2022-07-26 11:15:00,117.64,117.77,117.62,117.62,8478.0,111.0612,111.1839,111.0423,111.0423,8478.0
2022-07-26 11:20:00,117.57,117.69,117.5,117.58,7406.0,110.9951,111.1084,110.929,111.0045,7406.0
2022-07-26 11:25:00,117.6,117.84,117.57,117.69,5463.0,111.0234,111.25,110.9951,111.1084,5463.0
2022-07-26 11:30:00,117.69,117.71,117.6,117.71,5418.0,111.1084,111.1272,111.0234,111.1272,5418.0
2022-07-26 11:35:00,117.72,117.76,117.66,117.75,7684.0,111.1367,111.1745,111.08,111.165,7684.0
2022-07-26 11:40:00,117.75,117.89,117.75,117.82,7972.0,111.165,111.2972,111.165,111.2311,7972.0
2022-07-26 11:45:00,117.84,117.91,117.82,117.89,7058.0,111.25,111.3161,111.2311,111.2972,7058.0
2022-07-26 11:50:00,117.87,117.9,117.74,117.74,8390.0,111.2783,111.3066,111.1556,111.1556,8390.0
2022-07-26 11:55:00,117.73,117.85,117.73,117.8,5861.0,111.1461,111.2594,111.1461,111.2122,5861.0
2022-07-26 12:00:00,117.81,117.81,117.74,117.8,6387.0,111.2217,111.2217,111.1556,111.2122,6387.0
2022-07-26 12:05:00,117.81,117.99,117.8,117.86,11835.0,111.2217,111.3916,111.2122,111.2689,11835.0
2022-07-26 12:10:00,117.89,118.01,117.88,118.01,4588.0,111.2972,111.4105,111.2877,111.4105,4588.0
2022-07-26 12:15:00,118.05,118.15,118.04,118.09,8416.0,111.4482,111.5426,111.4388,111.486,8416.0
2022-07-26 12:20:00,118.09,118.15,118.03,118.15,8065.0,111.486,111.5426,111.4294,111.5426,8065.0
2022-07-26 12:25:00,118.16,118.36,118.12,118.36,9460.0,111.5521,111.7409,111.5143,111.7409,9460.0
2022-07-26 12:30:00,118.37,118.48,118.37,118.47,12331.0,111.7503,111.8542,111.7503,111.8447,12331.0
2022-07-26 12:35:00,118.47,118.51,118.29,118.34,7997.0,111.8447,111.8825,111.6748,111.722,7997.0
2022-07-26 12:40:00,118.35,118.36,118.24,118.31,6064.0,111.7315,111.7409,111.6276,111.6937,6064.0
2022-07-26 12:45:00,118.32,118.51,118.3,118.48,15190.0,111.7031,111.8825,111.6843,111.8542,15190.0
2022-07-26 12:50:00,118.49,118.56,118.45,118.56,12268.0,111.8636,111.9297,111.8259,111.9297,12268.0
2022-07-26 12:55:00,118.56,118.66,118.5,118.65,8727.0,111.9297,112.0241,111.8731,112.0147,8727.0
2022-07-26 13:00:00,118.62,118.72,118.61,118.71,4484.0,111.9864,112.0808,111.9769,112.0713,4484.0
2022-07-26 13:05:00,118.69,118.77,118.65,118.72,7955.0,112.0524,112.128,112.0147,112.0808,7955.0
2022-07-26 13:10:00,118.74,118.76,118.63,118.66,8235.0,112.0996,112.1185,111.9958,112.0241,8235.0
2022-07-26 13:15:00,118.67,118.7,118.44,118.47,13083.0,112.0336,112.0619,111.8164,111.8447,13083.0
2022-07-26 13:20:00,118.45,118.53,118.42,118.48,6361.0,111.8259,111.9014,111.7975,111.8542,6361.0
2022-07-26 13:25:00,118.48,118.53,118.42,118.53,9466.0,111.8542,111.9014,111.7975,111.9014,9466.0
2022-07-26 13:30:00,118.55,118.56,118.35,118.36,3106.0,111.9203,111.9297,111.7315,111.7409,3106.0
2022-07-26 13:35:00,118.35,118.38,118.32,118.33,6245.0,111.7315,111.7598,111.7031,111.7126,6245.0
2022-07-26 13:40:00,118.33,118.36,118.18,118.19,4742.0,111.7126,111.7409,111.571,111.5804,4742.0
2022-07-26 13:45:00,118.12,118.3,118.1,118.3,9211.0,111.5143,111.6843,111.4954,111.6843,9211.0
2022-07-26 13:50:00,118.28,118.31,118.22,118.27,7182.0,111.6654,111.6937,111.6087,111.6559,7182.0
2022-07-26 13:55:00,118.26,118.27,118.17,118.17,3903.0,111.6465,111.6559,111.5615,111.5615,3903.0
2022-07-26 14:00:00,118.15,118.24,118.1,118.24,7237.0,111.5426,111.6276,111.4954,111.6276,7237.0
2022-07-26 14:05:00,118.2,118.27,118.1,118.12,6395.0,111.5898,111.6559,111.4954,111.5143,6395.0
2022-07-26 14:10:00,118.14,118.24,117.99,118.24,12024.0,111.5332,111.6276,111.3916,111.6276,12024.0
2022-07-26 14:15:00,118.3,118.31,118.22,118.23,8060.0,111.6843,111.6937,111.6087,111.6182,8060.0
2022-07-26 14:20:00,118.23,118.31,118.2,118.28,5383.0,111.6182,111.6937,111.5898,111.6654,5383.0
2022-07-26 14:25:00,118.28,118.28,118.18,118.2,4042.0,111.6654,111.6654,111.571,111.5898,4042.0
2022-07-26 14:30:00,118.15,118.21,118.15,118.2,5443.0,111.5426,111.5993,111.5426,111.5898,5443.0
2022-07-26 14:35:00,118.19,118.24,118.19,118.22,3774.0,111.5804,111.6276,111.5804,111.6087,3774.0
2022-07-26 14:40:00,118.24,118.34,118.22,118.32,5439.0,111.6276,111.722,111.6087,111.7031,5439.0
2022-07-26 14:45:00,118.32,118.4,118.31,118.36,7099.0,111.7031,111.7787,111.6937,111.7409,7099.0
2022-07-26 14:50:00,118.33,118.33,118.21,118.23,12484.0,111.7126,111.7126,111.5993,111.6182,12484.0
2022-07-26 14:55:00,118.23,118.23,118.11,118.22,12177.0,111.6182,111.6182,111.5049,111.6087,12177.0
2022-07-26 15:00:00,118.22,118.22,118.03,118.07,15346.0,111.6087,111.6087,111.4294,111.4671,15346.0
2022-07-26 15:05:00,118.09,118.12,117.95,118.04,11180.0,111.486,111.5143,111.3538,111.4388,11180.0
2022-07-26 15:10:00,118.03,118.15,117.96,117.96,15994.0,111.4294,111.5426,111.3633,111.3633,15994.0
2022-07-26 15:15:00,117.99,118.17,117.99,118.07,15921.0,111.3916,111.5615,111.3916,111.4671,15921.0
2022-07-26 15:20:00,118.07,118.12,117.99,118.0,13335.0,111.4671,111.5143,111.3916,111.401,13335.0
2022-07-26 15:25:00,117.99,118.16,117.99,118.14,14426.0,111.3916,111.5521,111.3916,111.5332,14426.0
2022-07-26 15:30:00,118.15,118.15,118.01,118.03,18063.0,111.5426,111.5426,111.4105,111.4294,18063.0
2022-07-26 15:35:00,118.03,118.03,117.9,117.97,12655.0,111.4294,111.4294,111.3066,111.3727,12655.0
2022-07-26 15:40:00,117.95,118.01,117.89,117.95,15846.0,111.3538,111.4105,111.2972,111.3538,15846.0
2022-07-26 15:45:00,117.94,117.95,117.82,117.84,16569.0,111.3444,111.3538,111.2311,111.25,16569.0
2022-07-26 15:50:00,117.87,117.98,117.82,117.98,46819.0,111.2783,111.3821,111.2311,111.3821,46819.0
2022-07-26 15:55:00,117.98,118.03,117.78,117.83,74582.0,111.3821,111.4294,111.1933,111.2405,74582.0
2022-07-27 09:30:00,118.25,119.24,117.88,119.23,28834.0,111.637,112.5717,111.2877,112.5622,28834.0
2022-07-27 09:35:00,119.03,119.23,118.49,118.74,18822.0,112.3734,112.5622,111.8636,112.0996,18822.0
2022-07-27 09:40:00,118.79,118.9,118.66,118.67,5467.0,112.1468,112.2507,112.0241,112.0336,5467.0
2022-07-27 09:45:00,118.62,118.92,118.51,118.89,3207.0,111.9864,112.2696,111.8825,112.2413,3207.0
2022-07-27 09:50:00,118.89,119.13,118.83,119.07,4387.0,112.2413,112.4678,112.1846,112.4112,4387.0
2022-07-27 09:55:00,119.13,119.21,119.01,119.18,5794.0,112.4678,112.5434,112.3545,112.515,5794.0
2022-07-27 10:00:00,119.13,119.17,118.95,119.15,6699.0,112.4678,112.5056,112.2979,112.4867,6699.0
2022-07-27 10:05:00,119.11,119.14,118.95,119.09,6322.0,112.449,112.4773,112.2979,112.4301,6322.0
2022-07-27 10:10:00,119.11,119.21,119.05,119.13,8766.0,112.449,112.5434,112.3923,112.4678,8766.0
2022-07-27 10:15:00,119.15,119.4,119.12,119.39,4751.0,112.4867,112.7227,112.4584,112.7133,4751.0
2022-07-27 10:20:00,119.36,119.56,119.29,119.37,33222.0,112.685,112.8738,112.6189,112.6944,33222.0
2022-07-27 10:25:00,119.35,119.5,119.2,119.44,4264.0,112.6755,112.8171,112.5339,112.7605,4264.0
2022-07-27 10:30:00,119.38,119.55,119.34,119.55,7470.0,112.7039,112.8643,112.6661,112.8643,7470.0
2022-07-27 10:35:00,119.62,119.72,119.45,119.48,20017.0,112.9304,113.0248,112.7699,112.7983,20017.0
2022-07-27 10:40:00,119.47,119.49,119.3,119.48,60030.0,112.7888,112.8077,112.6283,112.7983,60030.0
2022-07-27 10:45:00,119.47,119.61,119.45,119.52,5142.0,112.7888,112.921,112.7699,112.836,5142.0
2022-07-27 10:50:00,119.55,119.76,119.44,119.76,3408.0,112.8643,113.0626,112.7605,113.0626,3408.0
2022-07-27 10:55:00,119.81,119.92,119.77,119.87,11271.0,113.1098,113.2137,113.072,113.1665,11271.0
2022-07-27 11:00:00,119.88,120.09,119.85,120.03,9237.0,113.1759,113.3741,113.1476,113.3175,9237.0
2022-07-27 11:05:00,119.99,120.08,119.92,119.93,5954.0,113.2797,113.3647,113.2137,113.2231,5954.0
2022-07-27 11:10:00,119.94,119.97,119.85,119.97,2932.0,113.2325,113.2609,113.1476,113.2609,2932.0
2022-07-27 11:15:00,119.96,119.98,119.8,119.81,5928.0,113.2514,113.2703,113.1004,113.1098,5928.0
2022-07-27 11:20:00,119.78,119.78,119.6,119.6,3325.0,113.0815,113.0815,112.9116,112.9116,3325.0
2022-07-27 11:25:00,119.61,119.87,119.58,119.79,7198.0,112.921,113.1665,112.8927,113.0909,7198.0
2022-07-27 11:30:00,119.77,119.82,119.75,119.78,4549.0,113.072,113.1192,113.0532,113.0815,4549.0
2022-07-27 11:35:00,119.84,119.95,119.84,119.85,6474.0,113.1381,113.242,113.1381,113.1476,6474.0
2022-07-27 11:40:00,119.85,119.87,119.8,119.82,2702.0,113.1476,113.1665,113.1004,113.1192,2702.0
2022-07-27 11:45:00,119.83,119.91,119.81,119.91,6238.0,113.1287,113.2042,113.1098,113.2042,6238.0
2022-07-27 11:50:00,119.92,120.04,119.91,119.99,6628.0,113.2137,113.3269,113.2042,113.2797,6628.0
2022-07-27 11:55:00,120.0,120.05,119.84,119.84,5017.0,113.2892,113.3364,113.1381,113.1381,5017.0
2022-07-27 12:00:00,119.82,119.95,119.82,119.88,3636.0,113.1192,113.242,113.1192,113.1759,3636.0
2022-07-27 12:05:00,119.9,119.99,119.89,119.93,5016.0,113.1948,113.2797,113.1853,113.2231,5016.0
2022-07-27 12:10:00,119.93,120.09,119.92,120.09,4846.0,113.2231,113.3741,113.2137,113.3741,4846.0
2022-07-27 12:15:00,120.08,120.16,120.05,120.16,2512.0,113.3647,113.4402,113.3364,113.4402,2512.0
2022-07-27 12:20:00,120.14,120.15,120.02,120.05,2999.0,113.4214,113.4308,113.3081,113.3364,2999.0
2022-07-27 12:25:00,120.04,120.11,120.0,120.02,4440.0,113.3269,113.393,113.2892,113.3081,4440.0
2022-07-27 12:30:00,120.01,120.02,119.86,119.89,3276.0,113.2986,113.3081,113.157,113.1853,3276.0
2022-07-27 12:35:00,119.88,119.89,119.78,119.83,1600.0,113.1759,113.1853,113.0815,113.1287,1600.0
2022-07-27 12:40:00,119.82,119.84,119.74,119.75,4157.0,113.1192,113.1381,113.0437,113.0532,4157.0
2022-07-27 12:45:00,119.74,119.82,119.71,119.79,4628.0,113.0437,113.1192,113.0154,113.0909,4628.0
2022-07-27 12:50:00,119.8,119.88,119.78,119.79,3156.0,113.1004,113.1759,113.0815,113.0909,3156.0
2022-07-27 12:55:00,119.71,119.73,119.63,119.71,3896.0,113.0154,113.0343,112.9399,113.0154,3896.0
2022-07-27 13:00:00,119.71,119.86,119.7,119.81,5350.0,113.0154,113.157,113.006,113.1098,5350.0
2022-07-27 13:05:00,119.84,119.88,119.81,119.87,3339.0,113.1381,113.1759,113.1098,113.1665,3339.0
2022-07-27 13:10:00,119.83,119.86,119.81,119.85,4335.0,113.1287,113.157,113.1098,113.1476,4335.0
2022-07-27 13:15:00,119.83,119.87,119.78,119.83,3773.0,113.1287,113.1665,113.0815,113.1287,3773.0
2022-07-27 13:20:00,119.83,119.84,119.73,119.78,2604.0,113.1287,113.1381,113.0343,113.0815,2604.0
2022-07-27 13:25:00,119.77,119.85,119.77,119.82,4431.0,113.072,113.1476,113.072,113.1192,4431.0
2022-07-27 13:30:00,119.81,119.93,119.75,119.91,6044.0,113.1098,113.2231,113.0532,113.2042,6044.0
2022-07-27 13:35:00,119.87,119.89,119.79,119.79,4880.0,113.1665,113.1853,113.0909,113.0909,4880.0
2022-07-27 13:40:00,119.79,119.87,119.74,119.78,3421.0,113.0909,113.1665,113.0437,113.0815,3421.0
2022-07-27 13:45:00,119.77,119.82,119.74,119.8,4266.0,113.072,113.1192,113.0437,113.1004,4266.0
2022-07-27 13:50:00,119.8,119.8,119.72,119.78,4071.0,113.1004,113.1004,113.0248,113.0815,4071.0
2022-07-27 13:55:00,119.76,119.77,119.53,119.56,17087.0,113.0626,113.072,112.8455,112.8738,17087.0
2022-07-27 14:00:00,119.57,119.74,119.47,119.62,8865.0,112.8832,113.0437,112.7888,112.9304,8865.0
2022-07-27 14:05:00,119.61,119.61,119.44,119.52,8533.0,112.921,112.921,112.7605,112.836,8533.0
2022-07-27 14:10:00,119.54,119.6,119.47,119.49,2355.0,112.8549,112.9116,112.7888,112.8077,2355.0
2022-07-27 14:15:00,119.5,119.67,119.5,119.59,3161.0,112.8171,112.9776,112.8171,112.9021,3161.0
2022-07-27 14:20:00,119.63,119.65,119.53,119.63,5446.0,112.9399,112.9588,112.8455,112.9399,5446.0
2022-07-27 14:25:00,119.66,119.76,119.64,119.67,4379.0,112.9682,113.0626,112.9493,112.9776,4379.0
2022-07-27 14:30:00,119.69,119.7,119.49,119.57,5533.0,112.9965,113.006,112.8077,112.8832,5533.0
2022-07-27 14:35:00,119.59,120.14,119.59,120.09,16655.0,112.9021,113.4214,112.9021,113.3741,16655.0
2022-07-27 14:40:00,120.13,120.44,120.13,120.44,6973.0,113.4119,113.7046,113.4119,113.7046,6973.0
2022-07-27 14:45:00,120.45,120.51,120.29,120.36,5175.0,113.714,113.7707,113.563,113.629,5175.0
2022-07-27 14:50:00,120.36,120.76,120.27,120.69,9148.0,113.629,114.0067,113.5441,113.9406,9148.0
2022-07-27 14:55:00,120.79,120.9,120.48,120.55,16476.0,114.035,114.1389,113.7423,113.8084,16476.0
2022-07-27 15:00:00,120.61,120.86,120.47,120.86,18545.0,113.8651,114.1011,113.7329,114.1011,18545.0
2022-07-27 15:05:00,120.84,120.92,120.76,120.83,17941.0,114.0822,114.1577,114.0067,114.0728,17941.0
2022-07-27 15:10:00,120.88,120.9,120.67,120.86,21014.0,114.12,114.1389,113.9217,114.1011,21014.0
2022-07-27 15:15:00,120.84,120.95,120.77,120.78,10038.0,114.0822,114.1861,114.0161,114.0256,10038.0
2022-07-27 15:20:00,120.78,120.9,120.71,120.9,8259.0,114.0256,114.1389,113.9595,114.1389,8259.0
2022-07-27 15:25:00,120.87,121.11,120.87,121.11,18648.0,114.1105,114.3371,114.1105,114.3371,18648.0
2022-07-27 15:30:00,121.13,121.13,120.95,121.11,59165.0,114.356,114.356,114.1861,114.3371,59165.0
2022-07-27 15:35:00,121.1,121.1,120.73,120.76,34469.0,114.3277,114.3277,113.9784,114.0067,34469.0
2022-07-27 15:40:00,120.77,120.97,120.72,120.96,30676.0,114.0161,114.2049,113.9689,114.1955,30676.0
2022-07-27 15:45:00,120.96,121.03,120.93,120.97,23722.0,114.1955,114.2616,114.1672,114.2049,23722.0
2022-07-27 15:50:00,120.97,121.04,120.75,120.78,46688.0,114.2049,114.271,113.9972,114.0256,46688.0
2022-07-27 15:55:00,120.8,120.84,120.47,120.49,151502.0,114.0444,114.0822,113.7329,113.7518,151502.0
2022-07-28 09:30:00,120.71,121.24,120.41,121.14,15775.0,113.9595,114.4598,113.6763,114.3654,15775.0
2022-07-28 09:35:00,121.24,121.24,120.85,120.85,9484.0,114.4598,114.4598,114.0916,114.0916,9484.0
2022-07-28 09:40:00,120.94,120.95,120.55,120.68,10537.0,114.1766,114.1861,113.8084,113.9312,10537.0
2022-07-28 09:45:00,120.74,120.97,120.61,120.65,10925.0,113.9878,114.2049,113.8651,113.9028,10925.0
2022-07-28 09:50:00,120.65,120.79,120.5,120.69,10573.0,113.9028,114.035,113.7612,113.9406,10573.0
2022-07-28 09:55:00,120.65,120.82,120.61,120.77,8543.0,113.9028,114.0633,113.8651,114.0161,8543.0
2022-07-28 10:00:00,120.73,120.85,120.62,120.78,18100.0,113.9784,114.0916,113.8745,114.0256,18100.0
2022-07-28 10:05:00,120.78,120.78,120.53,120.64,6155.0,114.0256,114.0256,113.7895,113.8934,6155.0
2022-07-28 10:10:00,120.69,120.89,120.68,120.81,19641.0,113.9406,114.1294,113.9312,114.0539,19641.0
2022-07-28 10:15:00,120.82,120.89,120.75,120.76,6736.0,114.0633,114.1294,113.9972,114.0067,6736.0
2022-07-28 10:20:00,120.77,120.86,120.7,120.79,21609.0,114.0161,114.1011,113.95,114.035,21609.0
2022-07-28 10:25:00,120.75,120.91,120.71,120.88,8106.0,113.9972,114.1483,113.9595,114.12,8106.0
2022-07-28 10:30:00,120.89,121.04,120.88,121.04,8756.0,114.1294,114.271,114.12,114.271,8756.0
2022-07-28 10:35:00,121.04,121.23,121.04,121.23,10417.0,114.271,114.4504,114.271,114.4504,10417.0
2022-07-28 10:40:00,121.21,121.27,121.16,121.27,10078.0,114.4315,114.4882,114.3843,114.4882,10078.0
2022-07-28 10:45:00,121.25,121.4,121.25,121.4,4168.0,114.4693,114.6109,114.4693,114.6109,4168.0
2022-07-28 10:50:00,121.41,121.41,121.32,121.35,9070.0,114.6203,114.6203,114.5354,114.5637,9070.0
2022-07-28 10:55:00,121.33,121.73,121.33,121.67,9024.0,114.5448,114.9224,114.5448,114.8658,9024.0
2022-07-28 11:00:00,121.68,121.96,121.67,121.96,5484.0,114.8752,115.1396,114.8658,115.1396,5484.0
2022-07-28 11:05:00,121.95,121.97,121.88,121.92,6126.0,115.1301,115.149,115.064,115.1018,6126.0
2022-07-28 11:10:00,121.93,121.94,121.85,121.94,5462.0,115.1113,115.1207,115.0357,115.1207,5462.0
2022-07-28 11:15:00,121.97,122.16,121.97,122.16,8224.0,115.149,115.3284,115.149,115.3284,8224.0
2022-07-28 11:20:00,122.19,122.49,122.16,122.49,7344.0,115.3567,115.6399,115.3284,115.6399,7344.0
2022-07-28 11:25:00,122.49,122.69,122.48,122.66,8806.0,115.6399,115.8287,115.6305,115.8004,8806.0
2022-07-28 11:30:00,122.69,122.78,122.62,122.64,6774.0,115.8287,115.9137,115.7627,115.7815,6774.0
2022-07-28 11:35:00,122.64,122.74,122.61,122.68,5692.0,115.7815,115.876,115.7532,115.8193,5692.0
2022-07-28 11:40:00,122.71,122.91,122.66,122.8,16862.0,115.8476,116.0364,115.8004,115.9326,16862.0
2022-07-28 11:45:00,122.78,122.78,122.64,122.72,3957.0,115.9137,115.9137,115.7815,115.8571,3957.0
2022-07-28 11:50:00,122.67,122.85,122.65,122.76,4616.0,115.8099,115.9798,115.791,115.8948,4616.0
2022-07-28 11:55:00,122.77,122.78,122.63,122.63,4076.0,115.9043,115.9137,115.7721,115.7721,4076.0
2022-07-28 12:00:00,122.68,122.72,122.6,122.61,43119.0,115.8193,115.8571,115.7438,115.7532,43119.0
2022-07-28 12:05:00,122.61,122.65,122.44,122.52,14768.0,115.7532,115.791,115.5927,115.6683,14768.0
2022-07-28 12:10:00,122.54,122.64,122.46,122.53,17148.0,115.6871,115.7815,115.6116,115.6777,17148.0
2022-07-28 12:15:00,122.51,122.52,122.44,122.47,4444.0,115.6588,115.6683,115.5927,115.6211,4444.0
2022-07-28 12:20:00,122.47,122.58,122.42,122.57,6508.0,115.6211,115.7249,115.5738,115.7155,6508.0
2022-07-28 12:25:00,122.6,122.72,122.6,122.7,4051.0,115.7438,115.8571,115.7438,115.8382,4051.0
2022-07-28 12:30:00,122.7,122.71,122.45,122.49,12990.0,115.8382,115.8476,115.6022,115.6399,12990.0
2022-07-28 12:35:00,122.54,122.54,122.4,122.47,8588.0,115.6871,115.6871,115.555,115.6211,8588.0
2022-07-28 12:40:00,122.48,122.57,122.47,122.54,7756.0,115.6305,115.7155,115.6211,115.6871,7756.0
2022-07-28 12:45:00,122.54,122.58,122.52,122.58,2728.0,115.6871,115.7249,115.6683,115.7249,2728.0
2022-07-28 12:50:00,122.59,122.6,122.35,122.48,19665.0,115.7343,115.7438,115.5078,115.6305,19665.0
2022-07-28 12:55:00,122.53,122.54,122.4,122.4,4649.0,115.6777,115.6871,115.555,115.555,4649.0
2022-07-28 13:00:00,122.4,122.41,122.27,122.31,12860.0,115.555,115.5644,115.4322,115.47,12860.0
2022-07-28 13:05:00,122.33,122.41,122.28,122.4,5065.0,115.4889,115.5644,115.4417,115.555,5065.0
2022-07-28 13:10:00,122.42,122.42,122.36,122.42,7363.0,115.5738,115.5738,115.5172,115.5738,7363.0
2022-07-28 13:15:00,122.43,122.46,122.34,122.4,27609.0,115.5833,115.6116,115.4983,115.555,27609.0
2022-07-28 13:20:00,122.4,122.49,122.33,122.34,7359.0,115.555,115.6399,115.4889,115.4983,7359.0
2022-07-28 13:25:00,122.36,122.38,122.34,122.34,5605.0,115.5172,115.5361,115.4983,115.4983,5605.0
2022-07-28 13:30:00,122.35,122.35,122.22,122.24,12925.0,115.5078,115.5078,115.385,115.4039,12925.0
2022-07-28 13:35:00,122.27,122.42,122.24,122.38,9867.0,115.4322,115.5738,115.4039,115.5361,9867.0
2022-07-28 13:40:00,122.39,122.41,122.34,122.36,9067.0,115.5455,115.5644,115.4983,115.5172,9067.0
2022-07-28 13:45:00,122.34,122.49,122.34,122.48,10174.0,115.4983,115.6399,115.4983,115.6305,10174.0
2022-07-28 13:50:00,122.47,122.51,122.43,122.47,7144.0,115.6211,115.6588,115.5833,115.6211,7144.0
2022-07-28 13:55:00,122.48,122.71,122.48,122.67,10918.0,115.6305,115.8476,115.6305,115.8099,10918.0
2022-07-28 14:00:00,122.67,122.82,122.62,122.67,14589.0,115.8099,115.9515,115.7627,115.8099,14589.0
2022-07-28 14:05:00,122.63,122.64,122.59,122.64,5534.0,115.7721,115.7815,115.7343,115.7815,5534.0
2022-07-28 14:10:00,122.67,122.7,122.59,122.62,12876.0,115.8099,115.8382,115.7343,115.7627,12876.0
2022-07-28 14:15:00,122.63,122.73,122.62,122.73,5600.0,115.7721,115.8665,115.7627,115.8665,5600.0
2022-07-28 14:20:00,122.7,122.75,122.63,122.71,17690.0,115.8382,115.8854,115.7721,115.8476,17690.0
2022-07-28 14:25:00,122.72,122.72,122.62,122.69,28463.0,115.8571,115.8571,115.7627,115.8287,28463.0
2022-07-28 14:30:00,122.69,122.76,122.65,122.72,31394.0,115.8287,115.8948,115.791,115.8571,31394.0
2022-07-28 14:35:00,122.72,122.8,122.71,122.79,19019.0,115.8571,115.9326,115.8476,115.9232,19019.0
2022-07-28 14:40:00,122.79,122.83,122.65,122.66,24048.0,115.9232,115.9609,115.791,115.8004,24048.0
2022-07-28 14:45:00,122.66,122.67,122.6,122.65,20515.0,115.8004,115.8099,115.7438,115.791,20515.0
2022-07-28 14:50:00,122.65,122.7,122.56,122.69,26073.0,115.791,115.8382,115.706,115.8287,26073.0
2022-07-28 14:55:00,122.69,122.7,122.56,122.67,30991.0,115.8287,115.8382,115.706,115.8099,30991.0
2022-07-28 15:00:00,122.69,122.72,122.59,122.7,18739.0,115.8287,115.8571,115.7343,115.8382,18739.0
2022-07-28 15:05:00,122.71,122.8,122.63,122.72,34682.0,115.8476,115.9326,115.7721,115.8571,34682.0
2022-07-28 15:10:00,122.73,122.74,122.6,122.74,22049.0,115.8665,115.876,115.7438,115.876,22049.0
2022-07-28 15:15:00,122.74,122.74,122.59,122.68,8761.0,115.876,115.876,115.7343,115.8193,8761.0
2022-07-28 15:20:00,122.69,122.84,122.68,122.82,16690.0,115.8287,115.9704,115.8193,115.9515,16690.0
2022-07-28 15:25:00,122.83,122.84,122.69,122.71,35085.0,115.9609,115.9704,115.8287,115.8476,35085.0
2022-07-28 15:30:00,122.72,122.95,122.64,122.87,72681.0,115.8571,116.0742,115.7815,115.9987,72681.0
2022-07-28 15:35:00,122.88,122.93,122.75,122.92,29962.0,116.0081,116.0553,115.8854,116.0459,29962.0
2022-07-28 15:40:00,122.91,122.94,122.74,122.88,54802.0,116.0364,116.0648,115.876,116.0081,54802.0
2022-07-28 15:45:00,122.88,122.94,122.79,122.86,59418.0,116.0081,116.0648,115.9232,115.9892,59418.0
2022-07-28 15:50:00,122.85,123.01,122.84,122.97,79169.0,115.9798,116.1309,115.9704,116.0931,79169.0
2022-07-28 15:55:00,122.96,122.96,122.67,122.7,148743.0,116.0836,116.0836,115.8099,115.8382,148743.0
2022-07-29 09:30:00,122.7,122.71,121.77,122.13,60313.0,115.8382,115.8476,114.9602,115.3001,60313.0
2022-07-29 09:35:00,122.12,122.12,121.59,122.03,11787.0,115.2906,115.2906,114.7903,115.2057,11787.0
2022-07-29 09:40:00,121.88,122.7,121.88,122.47,14802.0,115.064,115.8382,115.064,115.6211,14802.0
2022-07-29 09:45:00,122.55,122.55,121.99,121.99,22468.0,115.6966,115.6966,115.1679,115.1679,22468.0
2022-07-29 09:50:00,122.04,122.38,121.94,122.31,14011.0,115.2151,115.5361,115.1207,115.47,14011.0
2022-07-29 09:55:00,122.3,122.44,122.18,122.19,19001.0,115.4606,115.5927,115.3473,115.3567,19001.0
2022-07-29 10:00:00,122.13,122.46,122.13,122.32,16713.0,115.3001,115.6116,115.3001,115.4794,16713.0
2022-07-29 10:05:00,122.3,122.38,122.04,122.34,22792.0,115.4606,115.5361,115.2151,115.4983,22792.0
2022-07-29 10:10:00,122.23,122.3,122.12,122.26,8703.0,115.3945,115.4606,115.2906,115.4228,8703.0
2022-07-29 10:15:00,122.3,122.53,122.28,122.28,6249.0,115.4606,115.6777,115.4417,115.4417,6249.0
2022-07-29 10:20:00,122.22,122.42,122.15,122.38,11755.0,115.385,115.5738,115.3189,115.5361,11755.0
2022-07-29 10:25:00,122.37,122.42,122.29,122.3,9290.0,115.5266,115.5738,115.4511,115.4606,9290.0
2022-07-29 10:30:00,122.29,122.4,122.2,122.36,7170.0,115.4511,115.555,115.3662,115.5172,7170.0
2022-07-29 10:35:00,122.35,122.35,122.23,122.29,7108.0,115.5078,115.5078,115.3945,115.4511,7108.0
2022-07-29 10:40:00,122.28,122.31,122.15,122.15,8184.0,115.4417,115.47,115.3189,115.3189,8184.0
2022-07-29 10:45:00,122.17,122.19,122.04,122.05,13876.0,115.3378,115.3567,115.2151,115.2245,13876.0
2022-07-29 10:50:00,122.03,122.03,121.82,121.84,4094.0,115.2057,115.2057,115.0074,115.0263,4094.0
2022-07-29 10:55:00,121.85,122.03,121.83,122.0,8799.0,115.0357,115.2057,115.0168,115.1773,8799.0
2022-07-29 11:00:00,122.0,122.04,121.77,121.78,6237.0,115.1773,115.2151,114.9602,114.9696,6237.0
2022-07-29 11:05:00,121.81,121.99,121.79,121.88,6291.0,114.998,115.1679,114.9791,115.064,6291.0
2022-07-29 11:10:00,121.89,122.06,121.84,121.99,5184.0,115.0735,115.234,115.0263,115.1679,5184.0
2022-07-29 11:15:00,122.0,122.07,121.96,122.02,6511.0,115.1773,115.2434,115.1396,115.1962,6511.0
2022-07-29 11:20:00,121.98,122.1,121.97,121.97,7210.0,115.1585,115.2717,115.149,115.149,7210.0
2022-07-29 11:25:00,122.01,122.08,121.93,122.01,5540.0,115.1868,115.2529,115.1113,115.1868,5540.0
2022-07-29 11:30:00,122.02,122.08,122.02,122.02,6024.0,115.1962,115.2529,115.1962,115.1962,6024.0
2022-07-29 11:35:00,122.05,122.18,122.05,122.17,2482.0,115.2245,115.3473,115.2245,115.3378,2482.0
2022-07-29 11:40:00,122.19,122.23,122.18,122.22,4473.0,115.3567,115.3945,115.3473,115.385,4473.0
2022-07-29 11:45:00,122.23,122.23,122.1,122.1,4714.0,115.3945,115.3945,115.2717,115.2717,4714.0
2022-07-29 11:50:00,122.09,122.26,122.09,122.22,3341.0,115.2623,115.4228,115.2623,115.385,3341.0
2022-07-29 11:55:00,122.2,122.2,122.15,122.16,2652.0,115.3662,115.3662,115.3189,115.3284,2652.0
2022-07-29 12:00:00,122.19,122.3,122.14,122.27,5351.0,115.3567,115.4606,115.3095,115.4322,5351.0
2022-07-29 12:05:00,122.26,122.36,122.22,122.24,5412.0,115.4228,115.5172,115.385,115.4039,5412.0
2022-07-29 12:10:00,122.23,122.34,122.23,122.25,5492.0,115.3945,115.4983,115.3945,115.4134,5492.0
2022-07-29 12:15:00,122.25,122.34,122.23,122.33,3743.0,115.4134,115.4983,115.3945,115.4889,3743.0
2022-07-29 12:20:00,122.32,122.33,122.24,122.27,7866.0,115.4794,115.4889,115.4039,115.4322,7866.0
2022-07-29 12:25:00,122.25,122.32,122.24,122.26,9431.0,115.4134,115.4794,115.4039,115.4228,9431.0
2022-07-29 12:30:00,122.3,122.34,122.28,122.3,17848.0,115.4606,115.4983,115.4417,115.4606,17848.0
2022-07-29 12:35:00,122.3,122.3,122.24,122.27,5978.0,115.4606,115.4606,115.4039,115.4322,5978.0
2022-07-29 12:40:00,122.28,122.31,122.22,122.31,6515.0,115.4417,115.47,115.385,115.47,6515.0
2022-07-29 12:45:00,122.31,122.34,122.26,122.28,6296.0,115.47,115.4983,115.4228,115.4417,6296.0
2022-07-29 12:50:00,122.27,122.36,122.26,122.36,3406.0,115.4322,115.5172,115.4228,115.5172,3406.0
2022-07-29 12:55:00,122.34,122.36,122.26,122.26,9250.0,115.4983,115.5172,115.4228,115.4228,9250.0
2022-07-29 13:00:00,122.25,122.27,122.2,122.25,3214.0,115.4134,115.4322,115.3662,115.4134,3214.0
2022-07-29 13:05:00,122.27,122.34,122.26,122.29,6053.0,115.4322,115.4983,115.4228,115.4511,6053.0
2022-07-29 13:10:00,122.29,122.31,122.23,122.25,5978.0,115.4511,115.47,115.3945,115.4134,5978.0
2022-07-29 13:15:00,122.25,122.27,122.21,122.21,4029.0,115.4134,115.4322,115.3756,115.3756,4029.0
2022-07-29 13:20:00,122.21,122.24,122.16,122.16,2025.0,115.3756,115.4039,115.3284,115.3284,2025.0
2022-07-29 13:25:00,122.18,122.26,122.18,122.19,3763.0,115.3473,115.4228,115.3473,115.3567,3763.0
2022-07-29 13:30:00,122.19,122.23,122.16,122.17,4160.0,115.3567,115.3945,115.3284,115.3378,4160.0
2022-07-29 13:35:00,122.18,122.26,122.18,122.25,3304.0,115.3473,115.4228,115.3473,115.4134,3304.0
2022-07-29 13:40:00,122.26,122.26,122.2,122.25,1549.0,115.4228,115.4228,115.3662,115.4134,1549.0
2022-07-29 13:45:00,122.23,122.28,122.2,122.24,5975.0,115.3945,115.4417,115.3662,115.4039,5975.0
2022-07-29 13:50:00,122.22,122.29,122.22,122.29,5712.0,115.385,115.4511,115.385,115.4511,5712.0
2022-07-29 13:55:00,122.29,122.31,122.2,122.26,8888.0,115.4511,115.47,115.3662,115.4228,8888.0
2022-07-29 14:00:00,122.29,122.29,122.23,122.27,6093.0,115.4511,115.4511,115.3945,115.4322,6093.0
2022-07-29 14:05:00,122.25,122.28,122.2,122.22,6653.0,115.4134,115.4417,115.3662,115.385,6653.0
2022-07-29 14:10:00,122.2,122.25,122.2,122.25,9184.0,115.3662,115.4134,115.3662,115.4134,9184.0
2022-07-29 14:15:00,122.24,122.33,122.24,122.26,4078.0,115.4039,115.4889,115.4039,115.4228,4078.0
2022-07-29 14:20:00,122.22,122.25,122.18,122.2,3592.0,115.385,115.4134,115.3473,115.3662,3592.0
2022-07-29 14:25:00,122.22,122.28,122.18,122.28,4443.0,115.385,115.4417,115.3473,115.4417,4443.0
2022-07-29 14:30:00,122.28,122.3,122.21,122.3,43860.0,115.4417,115.4606,115.3756,115.4606,43860.0
2022-07-29 14:35:00,122.32,122.33,122.23,122.24,16654.0,115.4794,115.4889,115.3945,115.4039,16654.0
2022-07-29 14:40:00,122.24,122.24,122.16,122.18,8213.0,115.4039,115.4039,115.3284,115.3473,8213.0
2022-07-29 14:45:00,122.22,122.25,122.21,122.21,2847.0,115.385,115.4134,115.3756,115.3756,2847.0
2022-07-29 14:50:00,122.23,122.33,122.23,122.32,3040.0,115.3945,115.4889,115.3945,115.4794,3040.0
2022-07-29 14:55:00,122.31,122.48,122.3,122.46,3804.0,115.47,115.6305,115.4606,115.6116,3804.0
2022-07-29 15:00:00,122.44,122.66,122.41,122.66,2829.0,115.5927,115.8004,115.5644,115.8004,2829.0
2022-07-29 15:05:00,122.7,122.73,122.54,122.54,10236.0,115.8382,115.8665,115.6871,115.6871,10236.0
2022-07-29 15:10:00,122.55,122.55,122.45,122.47,5333.0,115.6966,115.6966,115.6022,115.6211,5333.0
2022-07-29 15:15:00,122.48,122.51,122.41,122.49,13343.0,115.6305,115.6588,115.5644,115.6399,13343.0
2022-07-29 15:20:00,122.48,122.55,122.42,122.54,12720.0,115.6305,115.6966,115.5738,115.6871,12720.0
2022-07-29 15:25:00,122.54,122.63,122.5,122.63,6215.0,115.6871,115.7721,115.6494,115.7721,6215.0
2022-07-29 15:30:00,122.61,122.65,122.5,122.59,17659.0,115.7532,115.791,115.6494,115.7343,17659.0
2022-07-29 15:35:00,122.6,122.6,122.49,122.5,38395.0,115.7438,115.7438,115.6399,115.6494,38395.0
2022-07-29 15:40:00,122.49,122.67,122.49,122.64,22977.0,115.6399,115.8099,115.6399,115.7815,22977.0
2022-07-29 15:45:00,122.65,122.88,122.64,122.81,26563.0,115.791,116.0081,115.7815,115.942,26563.0
2022-07-29 15:50:00,122.82,122.88,122.53,122.55,55307.0,115.9515,116.0081,115.6777,115.6966,55307.0
2022-07-29 15:55:00,122.54,122.56,122.39,122.5,130095.0,115.6871,115.706,115.5455,115.6494,130095.0
2022-08-01 09:30:00,121.77,122.35,121.66,122.08,23032.0,114.9602,115.5078,114.8563,115.2529,23032.0
2022-08-01 09:35:00,121.89,122.06,121.7,121.73,6346.0,115.0735,115.234,114.8941,114.9224,6346.0
2022-08-01 09:40:00,121.9,122.53,121.9,122.31,7662.0,115.0829,115.6777,115.0829,115.47,7662.0
2022-08-01 09:45:00,122.2,122.86,122.2,122.59,13244.0,115.3662,115.9892,115.3662,115.7343,13244.0
2022-08-01 09:50:00,122.67,123.24,122.62,123.16,12539.0,115.8099,116.348,115.7627,116.2725,12539.0
2022-08-01 09:55:00,123.08,123.27,123.02,123.08,7766.0,116.1969,116.3763,116.1403,116.1969,7766.0
2022-08-01 10:00:00,123.06,123.29,123.01,123.23,9459.0,116.1781,116.3952,116.1309,116.3385,9459.0
2022-08-01 10:05:00,123.25,123.48,123.23,123.46,13002.0,116.3574,116.5746,116.3385,116.5557,13002.0
2022-08-01 10:10:00,123.44,123.69,123.33,123.34,16166.0,116.5368,116.7728,116.433,116.4424,16166.0
2022-08-01 10:15:00,123.37,123.38,122.82,122.82,8355.0,116.4707,116.4802,115.9515,115.9515,8355.0
2022-08-01 10:20:00,122.81,123.02,122.81,122.96,7617.0,115.942,116.1403,115.942,116.0836,7617.0
2022-08-01 10:25:00,122.89,123.0,122.74,122.84,9951.0,116.0176,116.1214,115.876,115.9704,9951.0
2022-08-01 10:30:00,122.76,122.84,122.62,122.73,12156.0,115.8948,115.9704,115.7627,115.8665,12156.0
2022-08-01 10:35:00,122.73,122.91,122.73,122.9,9767.0,115.8665,116.0364,115.8665,116.027,9767.0
2022-08-01 10:40:00,122.97,123.27,122.95,123.21,9678.0,116.0931,116.3763,116.0742,116.3197,9678.0
2022-08-01 10:45:00,123.25,123.5,123.21,123.47,6603.0,116.3574,116.5935,116.3197,116.5651,6603.0
2022-08-01 10:50:00,123.44,123.51,123.37,123.49,8125.0,116.5368,116.6029,116.4707,116.584,8125.0
2022-08-01 10:55:00,123.49,123.67,123.43,123.67,5928.0,116.584,116.7539,116.5274,116.7539,5928.0
2022-08-01 11:00:00,123.68,123.79,123.45,123.52,8973.0,116.7634,116.8672,116.5462,116.6123,8973.0
2022-08-01 11:05:00,123.53,123.57,123.36,123.44,8087.0,116.6218,116.6595,116.4613,116.5368,8087.0
2022-08-01 11:10:00,123.46,123.48,123.31,123.45,7340.0,116.5557,116.5746,116.4141,116.5462,7340.0
2022-08-01 11:15:00,123.46,123.46,123.26,123.27,8454.0,116.5557,116.5557,116.3669,116.3763,8454.0
2022-08-01 11:20:00,123.26,123.47,123.24,123.47,5648.0,116.3669,116.5651,116.348,116.5651,5648.0
2022-08-01 11:25:00,123.47,123.61,123.44,123.51,6725.0,116.5651,116.6973,116.5368,116.6029,6725.0
2022-08-01 11:30:00,123.51,123.6,123.41,123.55,12175.0,116.6029,116.6879,116.5085,116.6407,12175.0
2022-08-01 11:35:00,123.59,123.6,123.43,123.48,5499.0,116.6784,116.6879,116.5274,116.5746,5499.0
2022-08-01 11:40:00,123.51,123.69,123.49,123.69,8570.0,116.6029,116.7728,116.584,116.7728,8570.0
2022-08-01 11:45:00,123.68,123.74,123.59,123.61,14770.0,116.7634,116.82,116.6784,116.6973,14770.0
2022-08-01 11:50:00,123.61,123.61,123.45,123.45,7671.0,116.6973,116.6973,116.5462,116.5462,7671.0
2022-08-01 11:55:00,123.43,123.55,123.38,123.51,21104.0,116.5274,116.6407,116.4802,116.6029,21104.0
2022-08-01 12:00:00,123.51,123.61,123.48,123.5,14430.0,116.6029,116.6973,116.5746,116.5935,14430.0
2022-08-01 12:05:00,123.49,123.5,123.35,123.37,10576.0,116.584,116.5935,116.4518,116.4707,10576.0
2022-08-01 12:10:00,123.38,123.42,123.26,123.3,5500.0,116.4802,116.5179,116.3669,116.4046,5500.0
2022-08-01 12:15:00,123.34,123.38,123.24,123.36,6731.0,116.4424,116.4802,116.348,116.4613,6731.0
2022-08-01 12:20:00,123.39,123.45,123.17,123.22,11594.0,116.4896,116.5462,116.2819,116.3291,11594.0
2022-08-01 12:25:00,123.19,123.25,123.09,123.25,9281.0,116.3008,116.3574,116.2064,116.3574,9281.0
2022-08-01 12:30:00,123.23,123.31,123.11,123.2,12480.0,116.3385,116.4141,116.2253,116.3102,12480.0
2022-08-01 12:35:00,123.2,123.21,122.98,123.08,9868.0,116.3102,116.3197,116.1025,116.1969,9868.0
2022-08-01 12:40:00,123.08,123.11,122.94,123.11,9176.0,116.1969,116.2253,116.0648,116.2253,9176.0
2022-08-01 12:45:00,123.17,123.22,123.05,123.13,7403.0,116.2819,116.3291,116.1686,116.2441,7403.0
2022-08-01 12:50:00,123.17,123.17,123.03,123.03,8388.0,116.2819,116.2819,116.1497,116.1497,8388.0
2022-08-01 12:55:00,123.04,123.08,123.0,123.04,9214.0,116.1592,116.1969,116.1214,116.1592,9214.0
2022-08-01 13:00:00,123.04,123.1,122.97,123.03,10961.0,116.1592,116.2158,116.0931,116.1497,10961.0
2022-08-01 13:05:00,123.03,123.17,122.99,123.1,15514.0,116.1497,116.2819,116.112,116.2158,15514.0
2022-08-01 13:10:00,123.1,123.1,122.98,123.0,16631.0,116.2158,116.2158,116.1025,116.1214,16631.0
2022-08-01 13:15:00,123.0,123.04,122.93,122.98,21155.0,116.1214,116.1592,116.0553,116.1025,21155.0
2022-08-01 13:20:00,122.95,123.05,122.95,123.01,14023.0,116.0742,116.1686,116.0742,116.1309,14023.0
2022-08-01 13:25:00,123.0,123.02,122.96,123.0,13786.0,116.1214,116.1403,116.0836,116.1214,13786.0
2022-08-01 13:30:00,122.97,123.01,122.95,122.99,8203.0,116.0931,116.1309,116.0742,116.112,8203.0
2022-08-01 13:35:00,123.0,123.02,122.95,122.99,11321.0,116.1214,116.1403,116.0742,116.112,11321.0
2022-08-01 13:40:00,122.98,123.03,122.96,122.98,24002.0,116.1025,116.1497,116.0836,116.1025,24002.0
2022-08-01 13:45:00,122.98,123.07,122.87,123.05,15052.0,116.1025,116.1875,115.9987,116.1686,15052.0
2022-08-01 13:50:00,123.07,123.09,122.91,122.98,11318.0,116.1875,116.2064,116.0364,116.1025,11318.0
2022-08-01 13:55:00,122.97,123.03,122.97,123.02,16940.0,116.0931,116.1497,116.0931,116.1403,16940.0
2022-08-01 14:00:00,123.01,123.05,122.92,122.99,13129.0,116.1309,116.1686,116.0459,116.112,13129.0
2022-08-01 14:05:00,123.0,123.07,122.94,123.0,9360.0,116.1214,116.1875,116.0648,116.1214,9360.0
2022-08-01 14:10:00,123.0,123.1,122.98,123.1,13994.0,116.1214,116.2158,116.1025,116.2158,13994.0
2022-08-01 14:15:00,123.09,123.09,123.0,123.02,7268.0,116.2064,116.2064,116.1214,116.1403,7268.0
2022-08-01 14:20:00,123.03,123.04,122.98,123.04,8401.0,116.1497,116.1592,116.1025,116.1592,8401.0
2022-08-01 14:25:00,123.04,123.04,122.97,122.99,7156.0,116.1592,116.1592,116.0931,116.112,7156.0
2022-08-01 14:30:00,122.99,123.05,122.98,122.98,6036.0,116.112,116.1686,116.1025,116.1025,6036.0
2022-08-01 14:35:00,122.98,123.02,122.95,122.97,8102.0,116.1025,116.1403,116.0742,116.0931,8102.0
2022-08-01 14:40:00,123.01,123.01,122.87,122.89,6365.0,116.1309,116.1309,115.9987,116.0176,6365.0
2022-08-01 14:45:00,122.89,122.92,122.79,122.83,6255.0,116.0176,116.0459,115.9232,115.9609,6255.0
2022-08-01 14:50:00,122.8,122.9,122.77,122.86,7283.0,115.9326,116.027,115.9043,115.9892,7283.0
2022-08-01 14:55:00,122.87,123.09,122.86,122.94,10098.0,115.9987,116.2064,115.9892,116.0648,10098.0
2022-08-01 15:00:00,122.94,122.96,122.91,122.95,6320.0,116.0648,116.0836,116.0364,116.0742,6320.0
2022-08-01 15:05:00,122.95,123.03,122.9,122.98,7435.0,116.0742,116.1497,116.027,116.1025,7435.0
2022-08-01 15:10:00,123.0,123.01,122.95,123.01,7037.0,116.1214,116.1309,116.0742,116.1309,7037.0
2022-08-01 15:15:00,123.01,123.05,122.88,122.91,12965.0,116.1309,116.1686,116.0081,116.0364,12965.0
2022-08-01 15:20:00,122.91,122.93,122.88,122.89,13744.0,116.0364,116.0553,116.0081,116.0176,13744.0
2022-08-01 15:25:00,122.89,122.9,122.85,122.86,18632.0,116.0176,116.027,115.9798,115.9892,18632.0
2022-08-01 15:30:00,122.86,122.88,122.75,122.81,17545.0,115.9892,116.0081,115.8854,115.942,17545.0
2022-08-01 15:35:00,122.82,122.82,122.74,122.75,21814.0,115.9515,115.9515,115.876,115.8854,21814.0
2022-08-01 15:40:00,122.75,122.82,122.73,122.75,28243.0,115.8854,115.9515,115.8665,115.8854,28243.0
2022-08-01 15:45:00,122.75,122.87,122.72,122.82,39648.0,115.8854,115.9987,115.8571,115.9515,39648.0
2022-08-01 15:50:00,122.85,122.95,122.74,122.74,75741.0,115.9798,116.0742,115.876,115.876,75741.0
2022-08-01 15:55:00,122.75,122.87,122.69,122.75,134046.0,115.8854,115.9987,115.8287,115.8854,134046.0
2022-08-02 09:30:00,122.44,122.85,122.17,122.17,13793.0,115.5927,115.9798,115.3378,115.3378,13793.0
2022-08-02 09:35:00,122.24,122.3,121.83,122.23,9513.0,115.4039,115.4606,115.0168,115.3945,9513.0
2022-08-02 09:40:00,122.15,122.35,121.82,121.83,9898.0,115.3189,115.5078,115.0074,115.0168,9898.0
2022-08-02 09:45:00,121.84,122.1,121.78,122.05,8969.0,115.0263,115.2717,114.9696,115.2245,8969.0
2022-08-02 09:50:00,122.07,122.39,121.98,122.0,13140.0,115.2434,115.5455,115.1585,115.1773,13140.0
2022-08-02 09:55:00,121.98,122.27,121.92,122.17,15763.0,115.1585,115.4322,115.1018,115.3378,15763.0
2022-08-02 10:00:00,122.14,122.17,121.97,122.03,7804.0,115.3095,115.3378,115.149,115.2057,7804.0
2022-08-02 10:05:00,122.03,122.18,122.0,122.02,10450.0,115.2057,115.3473,115.1773,115.1962,10450.0
2022-08-02 10:10:00,121.99,122.2,121.94,122.07,8677.0,115.1679,115.3662,115.1207,115.2434,8677.0
2022-08-02 10:15:00,122.08,122.12,121.97,121.98,8258.0,115.2529,115.2906,115.149,115.1585,8258.0
2022-08-02 10:20:00,122.0,122.03,121.86,121.94,8037.0,115.1773,115.2057,115.0452,115.1207,8037.0
2022-08-02 10:25:00,121.93,121.96,121.8,121.96,8690.0,115.1113,115.1396,114.9885,115.1396,8690.0
2022-08-02 10:30:00,122.0,122.06,121.96,122.05,14562.0,115.1773,115.234,115.1396,115.2245,14562.0
2022-08-02 10:35:00,122.04,122.15,122.03,122.1,15255.0,115.2151,115.3189,115.2057,115.2717,15255.0
2022-08-02 10:40:00,122.09,122.59,122.09,122.54,6992.0,115.2623,115.7343,115.2623,115.6871,6992.0
2022-08-02 10:45:00,122.56,122.56,122.27,122.27,6633.0,115.706,115.706,115.4322,115.4322,6633.0
2022-08-02 10:50:00,122.25,122.51,122.21,122.26,10137.0,115.4134,115.6588,115.3756,115.4228,10137.0
2022-08-02 10:55:00,122.24,122.35,122.21,122.24,8128.0,115.4039,115.5078,115.3756,115.4039,8128.0
2022-08-02 11:00:00,122.25,122.41,122.23,122.29,11755.0,115.4134,115.5644,115.3945,115.4511,11755.0
2022-08-02 11:05:00,122.26,122.39,122.25,122.27,6143.0,115.4228,115.5455,115.4134,115.4322,6143.0
2022-08-02 11:10:00,122.3,122.42,122.28,122.37,8332.0,115.4606,115.5738,115.4417,115.5266,8332.0
2022-08-02 11:15:00,122.38,122.41,122.28,122.29,5334.0,115.5361,115.5644,115.4417,115.4511,5334.0
2022-08-02 11:20:00,122.29,122.35,122.27,122.33,5417.0,115.4511,115.5078,115.4322,115.4889,5417.0
2022-08-02 11:25:00,122.32,122.4,122.29,122.31,10736.0,115.4794,115.555,115.4511,115.47,10736.0
2022-08-02 11:30:00,122.33,122.33,122.07,122.15,11477.0,115.4889,115.4889,115.2434,115.3189,11477.0
2022-08-02 11:35:00,122.12,122.28,122.11,122.14,6284.0,115.2906,115.4417,115.2812,115.3095,6284.0
2022-08-02 11:40:00,122.07,122.21,122.03,122.21,6891.0,115.2434,115.3756,115.2057,115.3756,6891.0
2022-08-02 11:45:00,122.18,122.21,122.11,122.17,8258.0,115.3473,115.3756,115.2812,115.3378,8258.0
2022-08-02 11:50:00,122.15,122.16,122.06,122.13,6648.0,115.3189,115.3284,115.234,115.3001,6648.0
2022-08-02 11:55:00,122.13,122.23,122.1,122.12,5893.0,115.3001,115.3945,115.2717,115.2906,5893.0
2022-08-02 12:00:00,122.14,122.25,122.11,122.21,14132.0,115.3095,115.4134,115.2812,115.3756,14132.0
2022-08-02 12:05:00,122.23,122.51,122.22,122.49,3958.0,115.3945,115.6588,115.385,115.6399,3958.0
2022-08-02 12:10:00,122.49,122.54,122.45,122.5,8178.0,115.6399,115.6871,115.6022,115.6494,8178.0
2022-08-02 12:15:00,122.5,122.6,122.47,122.59,5287.0,115.6494,115.7438,115.6211,115.7343,5287.0
2022-08-02 12:20:00,122.61,122.67,122.57,122.67,5332.0,115.7532,115.8099,115.7155,115.8099,5332.0
2022-08-02 12:25:00,122.65,122.69,122.5,122.69,10545.0,115.791,115.8287,115.6494,115.8287,10545.0
2022-08-02 12:30:00,122.7,122.71,122.6,122.71,4722.0,115.8382,115.8476,115.7438,115.8476,4722.0
2022-08-02 12:35:00,122.72,122.74,122.68,122.7,5937.0,115.8571,115.876,115.8193,115.8382,5937.0
2022-08-02 12:40:00,122.71,122.82,122.68,122.82,6354.0,115.8476,115.9515,115.8193,115.9515,6354.0
2022-08-02 12:45:00,122.8,122.83,122.71,122.76,10496.0,115.9326,115.9609,115.8476,115.8948,10496.0
2022-08-02 12:50:00,122.76,122.78,122.7,122.75,9421.0,115.8948,115.9137,115.8382,115.8854,9421.0
2022-08-02 12:55:00,122.73,122.77,122.72,122.74,4304.0,115.8665,115.9043,115.8571,115.876,4304.0
2022-08-02 13:00:00,122.74,122.81,122.69,122.81,7807.0,115.876,115.942,115.8287,115.942,7807.0
2022-08-02 13:05:00,122.8,122.89,122.76,122.81,11496.0,115.9326,116.0176,115.8948,115.942,11496.0
2022-08-02 13:10:00,122.81,122.98,122.79,122.94,9459.0,115.942,116.1025,115.9232,116.0648,9459.0
2022-08-02 13:15:00,122.94,122.96,122.88,122.92,9655.0,116.0648,116.0836,116.0081,116.0459,9655.0
2022-08-02 13:20:00,122.92,123.04,122.9,122.92,13400.0,116.0459,116.1592,116.027,116.0459,13400.0
2022-08-02 13:25:00,122.92,122.94,122.61,122.7,9745.0,116.0459,116.0648,115.7532,115.8382,9745.0
2022-08-02 13:30:00,122.69,122.69,122.45,122.46,10737.0,115.8287,115.8287,115.6022,115.6116,10737.0
2022-08-02 13:35:00,122.48,122.62,122.46,122.47,13797.0,115.6305,115.7627,115.6116,115.6211,13797.0
2022-08-02 13:40:00,122.47,122.54,122.29,122.44,10872.0,115.6211,115.6871,115.4511,115.5927,10872.0
2022-08-02 13:45:00,122.48,122.48,122.25,122.25,9387.0,115.6305,115.6305,115.4134,115.4134,9387.0
2022-08-02 13:50:00,122.22,122.46,122.19,122.45,9291.0,115.385,115.6116,115.3567,115.6022,9291.0
2022-08-02 13:55:00,122.46,122.56,122.39,122.47,11025.0,115.6116,115.706,115.5455,115.6211,11025.0
2022-08-02 14:00:00,122.45,122.54,122.41,122.45,12163.0,115.6022,115.6871,115.5644,115.6022,12163.0
2022-08-02 14:05:00,122.44,122.57,122.41,122.56,8718.0,115.5927,115.7155,115.5644,115.706,8718.0
2022-08-02 14:10:00,122.63,122.63,122.5,122.55,11855.0,115.7721,115.7721,115.6494,115.6966,11855.0
2022-08-02 14:15:00,122.56,122.56,122.45,122.48,9975.0,115.706,115.706,115.6022,115.6305,9975.0
2022-08-02 14:20:00,122.47,122.62,122.46,122.58,7018.0,115.6211,115.7627,115.6116,115.7249,7018.0
2022-08-02 14:25:00,122.6,122.68,122.58,122.63,9861.0,115.7438,115.8193,115.7249,115.7721,9861.0
2022-08-02 14:30:00,122.65,122.82,122.64,122.82,6771.0,115.791,115.9515,115.7815,115.9515,6771.0
2022-08-02 14:35:00,122.84,122.84,122.68,122.77,9258.0,115.9704,115.9704,115.8193,115.9043,9258.0
2022-08-02 14:40:00,122.77,122.81,122.68,122.72,7220.0,115.9043,115.942,115.8193,115.8571,7220.0
2022-08-02 14:45:00,122.71,122.81,122.62,122.76,21252.0,115.8476,115.942,115.7627,115.8948,21252.0
2022-08-02 14:50:00,122.77,122.79,122.56,122.56,11122.0,115.9043,115.9232,115.706,115.706,11122.0
2022-08-02 14:55:00,122.55,122.55,122.42,122.51,10825.0,115.6966,115.6966,115.5738,115.6588,10825.0
2022-08-02 15:00:00,122.5,122.54,122.37,122.41,10815.0,115.6494,115.6871,115.5266,115.5644,10815.0
2022-08-02 15:05:00,122.41,122.55,122.4,122.44,7273.0,115.5644,115.6966,115.555,115.5927,7273.0
2022-08-02 15:10:00,122.44,122.54,122.37,122.54,11599.0,115.5927,115.6871,115.5266,115.6871,11599.0
2022-08-02 15:15:00,122.54,122.57,122.35,122.43,14739.0,115.6871,115.7155,115.5078,115.5833,14739.0
2022-08-02 15:20:00,122.42,122.43,122.26,122.27,15343.0,115.5738,115.5833,115.4228,115.4322,15343.0
2022-08-02 15:25:00,122.27,122.5,122.26,122.47,12908.0,115.4322,115.6494,115.4228,115.6211,12908.0
2022-08-02 15:30:00,122.48,122.54,122.45,122.52,35596.0,115.6305,115.6871,115.6022,115.6683,35596.0
2022-08-02 15:35:00,122.53,122.58,122.42,122.44,31587.0,115.6777,115.7249,115.5738,115.5927,31587.0
2022-08-02 15:40:00,122.45,122.59,122.44,122.51,46316.0,115.6022,115.7343,115.5927,115.6588,46316.0
2022-08-02 15:45:00,122.51,122.51,122.3,122.42,44312.0,115.6588,115.6588,115.4606,115.5738,44312.0
2022-08-02 15:50:00,122.42,122.47,122.15,122.2,81063.0,115.5738,115.6211,115.3189,115.3662,81063.0
2022-08-02 15:55:00,122.2,122.26,121.98,122.25,174625.0,115.3662,115.4228,115.1585,115.4134,174625.0
2022-08-03 09:30:00,122.0,122.45,120.31,120.56,116904.0,115.1773,115.6022,113.5818,113.8179,116904.0
2022-08-03 09:35:00,120.67,121.31,120.37,120.71,67921.0,113.9217,114.5259,113.6385,113.9595,67921.0
2022-08-03 09:40:00,120.81,120.87,120.12,120.39,124058.0,114.0539,114.1105,113.4025,113.6574,124058.0
2022-08-03 09:45:00,120.43,121.3,120.22,120.64,39827.0,113.6951,114.5165,113.4969,113.8934,39827.0
2022-08-03 09:50:00,120.64,120.76,119.91,120.25,70327.0,113.8934,114.0067,113.2042,113.5252,70327.0
2022-08-03 09:55:00,120.26,120.5,120.0,120.03,25781.0,113.5346,113.7612,113.2892,113.3175,25781.0
2022-08-03 10:00:00,120.0,120.2,119.59,119.62,20030.0,113.2892,113.478,112.9021,112.9304,20030.0
2022-08-03 10:05:00,119.66,119.66,118.88,119.09,31329.0,112.9682,112.9682,112.2318,112.4301,31329.0
2022-08-03 10:10:00,119.09,119.28,118.83,118.87,53090.0,112.4301,112.6094,112.1846,112.2224,53090.0
2022-08-03 10:15:00,118.9,118.96,118.23,118.33,34256.0,112.2507,112.3073,111.6182,111.7126,34256.0
2022-08-03 10:20:00,118.36,118.52,118.34,118.34,14459.0,111.7409,111.8919,111.722,111.722,14459.0
2022-08-03 10:25:00,118.31,118.7,118.1,118.64,18908.0,111.6937,112.0619,111.4954,112.0052,18908.0
2022-08-03 10:30:00,118.67,118.92,118.6,118.84,18060.0,112.0336,112.2696,111.9675,112.1941,18060.0
2022-08-03 10:35:00,118.81,119.19,118.77,118.92,10991.0,112.1657,112.5245,112.128,112.2696,10991.0
2022-08-03 10:40:00,118.92,119.41,118.92,119.4,9956.0,112.2696,112.7322,112.2696,112.7227,9956.0
2022-08-03 10:45:00,119.42,119.87,119.36,119.77,20270.0,112.7416,113.1665,112.685,113.072,20270.0
2022-08-03 10:50:00,119.81,119.81,119.46,119.52,9476.0,113.1098,113.1098,112.7794,112.836,9476.0
2022-08-03 10:55:00,119.48,119.52,119.19,119.41,10482.0,112.7983,112.836,112.5245,112.7322,10482.0
2022-08-03 11:00:00,119.46,119.74,119.42,119.61,14100.0,112.7794,113.0437,112.7416,112.921,14100.0
2022-08-03 11:05:00,119.59,119.87,119.59,119.87,4625.0,112.9021,113.1665,112.9021,113.1665,4625.0
2022-08-03 11:10:00,119.8,119.88,119.45,119.45,34794.0,113.1004,113.1759,112.7699,112.7699,34794.0
2022-08-03 11:15:00,119.43,119.6,119.16,119.21,8340.0,112.7511,112.9116,112.4962,112.5434,8340.0
2022-08-03 11:20:00,119.24,119.56,119.24,119.31,9067.0,112.5717,112.8738,112.5717,112.6378,9067.0
2022-08-03 11:25:00,119.28,119.36,118.95,119.01,12534.0,112.6094,112.685,112.2979,112.3545,12534.0
2022-08-03 11:30:00,119.03,119.05,118.84,118.84,29973.0,112.3734,112.3923,112.1941,112.1941,29973.0
2022-08-03 11:35:00,118.78,118.88,118.61,118.62,9592.0,112.1374,112.2318,111.9769,111.9864,9592.0
2022-08-03 11:40:00,118.67,119.06,118.67,118.93,12639.0,112.0336,112.4018,112.0336,112.279,12639.0
2022-08-03 11:45:00,118.94,119.23,118.94,119.03,12643.0,112.2885,112.5622,112.2885,112.3734,12643.0
2022-08-03 11:50:00,119.0,119.06,118.79,119.01,9573.0,112.3451,112.4018,112.1468,112.3545,9573.0
2022-08-03 11:55:00,119.02,119.06,118.86,118.91,10523.0,112.364,112.4018,112.2129,112.2601,10523.0
2022-08-03 12:00:00,118.87,119.09,118.84,119.07,20014.0,112.2224,112.4301,112.1941,112.4112,20014.0
2022-08-03 12:05:00,119.05,119.13,118.98,119.09,10565.0,112.3923,112.4678,112.3262,112.4301,10565.0
2022-08-03 12:10:00,119.11,119.38,119.1,119.27,20586.0,112.449,112.7039,112.4395,112.6,20586.0
2022-08-03 12:15:00,119.27,119.4,119.17,119.4,10722.0,112.6,112.7227,112.5056,112.7227,10722.0
2022-08-03 12:20:00,119.48,119.72,119.48,119.72,5764.0,112.7983,113.0248,112.7983,113.0248,5764.0
2022-08-03 12:25:00,119.71,120.19,119.69,120.01,12963.0,113.0154,113.4686,112.9965,113.2986,12963.0
2022-08-03 12:30:00,119.95,120.35,119.93,120.35,9659.0,113.242,113.6196,113.2231,113.6196,9659.0
2022-08-03 12:35:00,120.33,120.35,119.99,120.0,8451.0,113.6007,113.6196,113.2797,113.2892,8451.0
2022-08-03 12:40:00,120.03,120.03,119.81,119.96,8758.0,113.3175,113.3175,113.1098,113.2514,8758.0
2022-08-03 12:45:00,119.93,120.17,119.91,120.06,30442.0,113.2231,113.4497,113.2042,113.3458,30442.0
2022-08-03 12:50:00,120.04,120.06,119.98,119.98,5975.0,113.3269,113.3458,113.2703,113.2703,5975.0
2022-08-03 12:55:00,119.97,119.98,119.77,119.77,3899.0,113.2609,113.2703,113.072,113.072,3899.0
2022-08-03 13:00:00,119.76,120.05,119.76,120.04,13942.0,113.0626,113.3364,113.0626,113.3269,13942.0
2022-08-03 13:05:00,120.04,120.16,119.95,120.13,19860.0,113.3269,113.4402,113.242,113.4119,19860.0
2022-08-03 13:10:00,120.15,120.19,119.95,119.96,12182.0,113.4308,113.4686,113.242,113.2514,12182.0
2022-08-03 13:15:00,119.95,120.15,119.94,120.11,15512.0,113.242,113.4308,113.2325,113.393,15512.0
2022-08-03 13:20:00,120.09,120.32,120.07,120.21,11111.0,113.3741,113.5913,113.3553,113.4874,11111.0
2022-08-03 13:25:00,120.19,120.22,120.09,120.17,21046.0,113.4686,113.4969,113.3741,113.4497,21046.0
2022-08-03 13:30:00,120.18,120.18,119.98,120.05,14783.0,113.4591,113.4591,113.2703,113.3364,14783.0
2022-08-03 13:35:00,120.05,120.07,119.92,119.92,4758.0,113.3364,113.3553,113.2137,113.2137,4758.0
2022-08-03 13:40:00,119.87,119.98,119.84,119.98,8686.0,113.1665,113.2703,113.1381,113.2703,8686.0
2022-08-03 13:45:00,119.98,119.99,119.86,119.98,4924.0,113.2703,113.2797,113.157,113.2703,4924.0
2022-08-03 13:50:00,120.0,120.15,120.0,120.01,16725.0,113.2892,113.4308,113.2892,113.2986,16725.0
2022-08-03 13:55:00,120.0,120.11,119.95,120.05,6596.0,113.2892,113.393,113.242,113.3364,6596.0
2022-08-03 14:00:00,120.04,120.04,119.91,119.91,6759.0,113.3269,113.3269,113.2042,113.2042,6759.0
2022-08-03 14:05:00,119.91,119.93,119.8,119.82,6971.0,113.2042,113.2231,113.1004,113.1192,6971.0
2022-08-03 14:10:00,119.85,119.86,119.73,119.86,9007.0,113.1476,113.157,113.0343,113.157,9007.0
2022-08-03 14:15:00,119.85,120.08,119.79,120.08,17694.0,113.1476,113.3647,113.0909,113.3647,17694.0
2022-08-03 14:20:00,120.07,120.08,119.83,119.86,7456.0,113.3553,113.3647,113.1287,113.157,7456.0
2022-08-03 14:25:00,119.85,119.87,119.75,119.75,7715.0,113.1476,113.1665,113.0532,113.0532,7715.0
2022-08-03 14:30:00,119.75,119.89,119.75,119.89,6215.0,113.0532,113.1853,113.0532,113.1853,6215.0
2022-08-03 14:35:00,119.9,120.01,119.88,119.91,7012.0,113.1948,113.2986,113.1759,113.2042,7012.0
2022-08-03 14:40:00,119.92,120.03,119.89,119.94,7345.0,113.2137,113.3175,113.1853,113.2325,7345.0
2022-08-03 14:45:00,119.93,120.03,119.88,120.01,7939.0,113.2231,113.3175,113.1759,113.2986,7939.0
2022-08-03 14:50:00,120.0,120.15,120.0,120.15,11792.0,113.2892,113.4308,113.2892,113.4308,11792.0
2022-08-03 14:55:00,120.13,120.28,120.1,120.22,8131.0,113.4119,113.5535,113.3836,113.4969,8131.0
2022-08-03 15:00:00,120.21,120.27,120.01,120.1,16598.0,113.4874,113.5441,113.2986,113.3836,16598.0
2022-08-03 15:05:00,120.09,120.1,119.85,119.86,10512.0,113.3741,113.3836,113.1476,113.157,10512.0
2022-08-03 15:10:00,119.86,119.9,119.7,119.7,11599.0,113.157,113.1948,113.006,113.006,11599.0
2022-08-03 15:15:00,119.66,119.66,119.51,119.53,11132.0,112.9682,112.9682,112.8266,112.8455,11132.0
2022-08-03 15:20:00,119.53,119.61,119.45,119.56,14009.0,112.8455,112.921,112.7699,112.8738,14009.0
2022-08-03 15:25:00,119.55,119.72,119.52,119.72,17662.0,112.8643,113.0248,112.836,113.0248,17662.0
2022-08-03 15:30:00,119.7,119.94,119.69,119.9,28378.0,113.006,113.2325,112.9965,113.1948,28378.0
2022-08-03 15:35:00,119.9,119.91,119.77,119.8,15078.0,113.1948,113.2042,113.072,113.1004,15078.0
2022-08-03 15:40:00,119.81,120.02,119.8,120.01,26962.0,113.1098,113.3081,113.1004,113.2986,26962.0
2022-08-03 15:45:00,119.98,119.99,119.9,119.97,38227.0,113.2703,113.2797,113.1948,113.2609,38227.0
2022-08-03 15:50:00,119.98,120.03,119.91,120.0,80247.0,113.2703,113.3175,113.2042,113.2892,80247.0
2022-08-03 15:55:00,120.0,120.0,119.64,119.84,184113.0,113.2892,113.2892,112.9493,113.1381,184113.0
2022-08-04 09:30:00,119.79,120.11,119.38,119.62,13726.0,113.0909,113.393,112.7039,112.9304,13726.0
2022-08-04 09:35:00,119.63,119.76,119.18,119.51,12068.0,112.9399,113.0626,112.515,112.8266,12068.0
2022-08-04 09:40:00,119.36,119.88,119.25,119.78,8782.0,112.685,113.1759,112.5811,113.0815,8782.0
2022-08-04 09:45:00,119.88,120.0,119.67,119.71,6087.0,113.1759,113.2892,112.9776,113.0154,6087.0
2022-08-04 09:50:00,119.71,119.86,119.64,119.79,6212.0,113.0154,113.157,112.9493,113.0909,6212.0
2022-08-04 09:55:00,119.75,119.75,119.32,119.44,9451.0,113.0532,113.0532,112.6472,112.7605,9451.0
2022-08-04 10:00:00,119.49,119.88,119.44,119.8,8599.0,112.8077,113.1759,112.7605,113.1004,8599.0
2022-08-04 10:05:00,119.82,120.06,119.62,120.06,9572.0,113.1192,113.3458,112.9304,113.3458,9572.0
2022-08-04 10:10:00,120.04,120.26,120.04,120.15,9359.0,113.3269,113.5346,113.3269,113.4308,9359.0
2022-08-04 10:15:00,120.16,120.39,120.13,120.27,6187.0,113.4402,113.6574,113.4119,113.5441,6187.0
2022-08-04 10:20:00,120.25,120.37,120.16,120.25,7921.0,113.5252,113.6385,113.4402,113.5252,7921.0
2022-08-04 10:25:00,120.27,120.31,119.98,119.98,5845.0,113.5441,113.5818,113.2703,113.2703,5845.0
2022-08-04 10:30:00,120.02,120.1,119.91,120.01,4141.0,113.3081,113.3836,113.2042,113.2986,4141.0
2022-08-04 10:35:00,120.01,120.01,119.75,119.88,7865.0,113.2986,113.2986,113.0532,113.1759,7865.0
2022-08-04 10:40:00,119.93,120.02,119.7,119.83,9506.0,113.2231,113.3081,113.006,113.1287,9506.0
2022-08-04 10:45:00,119.8,120.06,119.79,120.01,10785.0,113.1004,113.3458,113.0909,113.2986,10785.0
2022-08-04 10:50:00,120.05,120.05,119.85,119.94,8574.0,113.3364,113.3364,113.1476,113.2325,8574.0
2022-08-04 10:55:00,119.94,120.05,119.92,119.92,8475.0,113.2325,113.3364,113.2137,113.2137,8475.0
2022-08-04 11:00:00,119.96,120.03,119.87,119.9,5032.0,113.2514,113.3175,113.1665,113.1948,5032.0
2022-08-04 11:05:00,119.94,119.98,119.89,119.98,3434.0,113.2325,113.2703,113.1853,113.2703,3434.0
2022-08-04 11:10:00,119.97,120.01,119.89,119.96,5081.0,113.2609,113.2986,113.1853,113.2514,5081.0
2022-08-04 11:15:00,119.96,120.06,119.9,120.01,7252.0,113.2514,113.3458,113.1948,113.2986,7252.0
2022-08-04 11:20:00,120.02,120.05,119.82,119.82,5931.0,113.3081,113.3364,113.1192,113.1192,5931.0
2022-08-04 11:25:00,119.82,119.86,119.78,119.81,4041.0,113.1192,113.157,113.0815,113.1098,4041.0
2022-08-04 11:30:00,119.82,119.82,119.64,119.75,5628.0,113.1192,113.1192,112.9493,113.0532,5628.0
2022-08-04 11:35:00,119.72,119.72,119.36,119.36,5293.0,113.0248,113.0248,112.685,112.685,5293.0
2022-08-04 11:40:00,119.38,119.55,119.33,119.51,4998.0,112.7039,112.8643,112.6567,112.8266,4998.0
2022-08-04 11:45:00,119.53,119.68,119.53,119.6,3677.0,112.8455,112.9871,112.8455,112.9116,3677.0
2022-08-04 11:50:00,119.62,119.77,119.52,119.75,6902.0,112.9304,113.072,112.836,113.0532,6902.0
2022-08-04 11:55:00,119.76,119.81,119.67,119.8,4691.0,113.0626,113.1098,112.9776,113.1004,4691.0
2022-08-04 12:00:00,119.78,119.78,119.69,119.69,3484.0,113.0815,113.0815,112.9965,112.9965,3484.0
2022-08-04 12:05:00,119.7,119.72,119.67,119.69,3006.0,113.006,113.0248,112.9776,112.9965,3006.0
2022-08-04 12:10:00,119.67,119.84,119.66,119.77,4251.0,112.9776,113.1381,112.9682,113.072,4251.0
2022-08-04 12:15:00,119.77,119.84,119.76,119.8,3450.0,113.072,113.1381,113.0626,113.1004,3450.0
2022-08-04 12:20:00,119.79,119.84,119.77,119.84,4305.0,113.0909,113.1381,113.072,113.1381,4305.0
2022-08-04 12:25:00,119.84,119.84,119.75,119.75,3100.0,113.1381,113.1381,113.0532,113.0532,3100.0
2022-08-04 12:30:00,119.73,119.74,119.58,119.68,6497.0,113.0343,113.0437,112.8927,112.9871,6497.0
2022-08-04 12:35:00,119.67,119.67,119.48,119.57,2833.0,112.9776,112.9776,112.7983,112.8832,2833.0
2022-08-04 12:40:00,119.58,119.63,119.53,119.57,3683.0,112.8927,112.9399,112.8455,112.8832,3683.0
2022-08-04 12:45:00,119.55,119.6,119.54,119.55,4008.0,112.8643,112.9116,112.8549,112.8643,4008.0
2022-08-04 12:50:00,119.54,119.59,119.41,119.57,4285.0,112.8549,112.9021,112.7322,112.8832,4285.0
2022-08-04 12:55:00,119.57,119.68,119.48,119.65,15929.0,112.8832,112.9871,112.7983,112.9588,15929.0
2022-08-04 13:00:00,119.65,119.66,119.54,119.55,4342.0,112.9588,112.9682,112.8549,112.8643,4342.0
2022-08-04 13:05:00,119.56,119.66,119.56,119.63,4403.0,112.8738,112.9682,112.8738,112.9399,4403.0
2022-08-04 13:10:00,119.62,119.68,119.56,119.68,6460.0,112.9304,112.9871,112.8738,112.9871,6460.0
2022-08-04 13:15:00,119.67,119.67,119.56,119.58,3968.0,112.9776,112.9776,112.8738,112.8927,3968.0
2022-08-04 13:20:00,119.56,119.72,119.51,119.62,7209.0,112.8738,113.0248,112.8266,112.9304,7209.0
2022-08-04 13:25:00,119.63,119.69,119.63,119.66,12539.0,112.9399,112.9965,112.9399,112.9682,12539.0
2022-08-04 13:30:00,119.67,119.72,119.63,119.71,6186.0,112.9776,113.0248,112.9399,113.0154,6186.0
2022-08-04 13:35:00,119.71,119.83,119.68,119.71,10790.0,113.0154,113.1287,112.9871,113.0154,10790.0
2022-08-04 13:40:00,119.73,120.0,119.72,119.93,24499.0,113.0343,113.2892,113.0248,113.2231,24499.0
2022-08-04 13:45:00,119.93,119.93,119.85,119.92,7446.0,113.2231,113.2231,113.1476,113.2137,7446.0
2022-08-04 13:50:00,119.92,119.92,119.65,119.68,6398.0,113.2137,113.2137,112.9588,112.9871,6398.0
2022-08-04 13:55:00,119.68,119.71,119.6,119.64,5305.0,112.9871,113.0154,112.9116,112.9493,5305.0
2022-08-04 14:00:00,119.63,119.69,119.59,119.6,5009.0,112.9399,112.9965,112.9021,112.9116,5009.0
2022-08-04 14:05:00,119.59,119.59,119.49,119.5,5981.0,112.9021,112.9021,112.8077,112.8171,5981.0
2022-08-04 14:10:00,119.49,119.55,119.43,119.48,7322.0,112.8077,112.8643,112.7511,112.7983,7322.0
2022-08-04 14:15:00,119.47,119.52,119.4,119.52,6728.0,112.7888,112.836,112.7227,112.836,6728.0
2022-08-04 14:20:00,119.55,119.79,119.5,119.77,13319.0,112.8643,113.0909,112.8171,113.072,13319.0
2022-08-04 14:25:00,119.76,119.82,119.64,119.64,8320.0,113.0626,113.1192,112.9493,112.9493,8320.0
2022-08-04 14:30:00,119.63,119.77,119.62,119.66,6561.0,112.9399,113.072,112.9304,112.9682,6561.0
2022-08-04 14:35:00,119.67,119.73,119.64,119.72,14897.0,112.9776,113.0343,112.9493,113.0248,14897.0
2022-08-04 14:40:00,119.74,119.81,119.64,119.79,9399.0,113.0437,113.1098,112.9493,113.0909,9399.0
2022-08-04 14:45:00,119.79,119.85,119.74,119.83,3910.0,113.0909,113.1476,113.0437,113.1287,3910.0
2022-08-04 14:50:00,119.84,119.99,119.83,119.97,6221.0,113.1381,113.2797,113.1287,113.2609,6221.0
2022-08-04 14:55:00,119.97,120.08,119.97,120.0,4791.0,113.2609,113.3647,113.2609,113.2892,4791.0
2022-08-04 15:00:00,120.01,120.07,119.99,120.04,6999.0,113.2986,113.3553,113.2797,113.3269,6999.0
2022-08-04 15:05:00,120.03,120.09,120.02,120.09,6739.0,113.3175,113.3741,113.3081,113.3741,6739.0
2022-08-04 15:10:00,120.09,120.1,119.97,120.0,9330.0,113.3741,113.3836,113.2609,113.2892,9330.0
2022-08-04 15:15:00,120.0,120.09,119.98,120.07,15697.0,113.2892,113.3741,113.2703,113.3553,15697.0
2022-08-04 15:20:00,120.06,120.06,119.99,120.02,11144.0,113.3458,113.3458,113.2797,113.3081,11144.0
2022-08-04 15:25:00,119.99,120.13,119.97,120.13,11135.0,113.2797,113.4119,113.2609,113.4119,11135.0
2022-08-04 15:30:00,120.11,120.18,120.02,120.16,14883.0,113.393,113.4591,113.3081,113.4402,14883.0
2022-08-04 15:35:00,120.16,120.16,119.98,119.99,19757.0,113.4402,113.4402,113.2703,113.2797,19757.0
2022-08-04 15:40:00,119.98,120.08,119.98,120.03,23113.0,113.2703,113.3647,113.2703,113.3175,23113.0
2022-08-04 15:45:00,120.03,120.05,120.0,120.03,27656.0,113.3175,113.3364,113.2892,113.3175,27656.0
2022-08-04 15:50:00,120.04,120.09,119.96,120.03,46027.0,113.3269,113.3741,113.2514,113.3175,46027.0
2022-08-04 15:55:00,120.03,120.08,119.95,119.98,118456.0,113.3175,113.3647,113.242,113.2703,118456.0
2022-08-05 09:30:00,119.16,119.72,119.12,119.5,10732.0,112.4962,113.0248,112.4584,112.8171,10732.0
2022-08-05 09:35:00,119.54,119.62,119.36,119.38,11826.0,112.8549,112.9304,112.685,112.7039,11826.0
2022-08-05 09:40:00,119.29,119.34,119.19,119.34,6550.0,112.6189,112.6661,112.5245,112.6661,6550.0
2022-08-05 09:45:00,119.31,119.31,119.12,119.28,4378.0,112.6378,112.6378,112.4584,112.6094,4378.0
2022-08-05 09:50:00,119.23,119.48,119.22,119.43,6095.0,112.5622,112.7983,112.5528,112.7511,6095.0
2022-08-05 09:55:00,119.46,119.46,119.22,119.27,3012.0,112.7794,112.7794,112.5528,112.6,3012.0
2022-08-05 10:00:00,119.28,119.54,119.25,119.39,6191.0,112.6094,112.8549,112.5811,112.7133,6191.0
2022-08-05 10:05:00,119.5,119.57,119.42,119.45,4976.0,112.8171,112.8832,112.7416,112.7699,4976.0
2022-08-05 10:10:00,119.44,119.53,119.38,119.53,5591.0,112.7605,112.8455,112.7039,112.8455,5591.0
2022-08-05 10:15:00,119.52,119.57,119.31,119.44,5438.0,112.836,112.8832,112.6378,112.7605,5438.0
2022-08-05 10:20:00,119.37,119.4,119.24,119.32,1490.0,112.6944,112.7227,112.5717,112.6472,1490.0
2022-08-05 10:25:00,119.37,119.4,119.2,119.39,6175.0,112.6944,112.7227,112.5339,112.7133,6175.0
2022-08-05 10:30:00,119.44,119.44,119.33,119.37,2895.0,112.7605,112.7605,112.6567,112.6944,2895.0
2022-08-05 10:35:00,119.35,119.37,119.28,119.28,1562.0,112.6755,112.6944,112.6094,112.6094,1562.0
2022-08-05 10:40:00,119.24,119.31,119.2,119.26,3302.0,112.5717,112.6378,112.5339,112.5906,3302.0
2022-08-05 10:45:00,119.26,119.26,119.17,119.23,5548.0,112.5906,112.5906,112.5056,112.5622,5548.0
2022-08-05 10:50:00,119.21,119.21,118.88,118.95,10501.0,112.5434,112.5434,112.2318,112.2979,10501.0
2022-08-05 10:55:00,118.98,119.01,118.95,118.97,3781.0,112.3262,112.3545,112.2979,112.3168,3781.0
2022-08-05 11:00:00,118.97,119.0,118.9,118.95,7556.0,112.3168,112.3451,112.2507,112.2979,7556.0
2022-08-05 11:05:00,118.96,119.01,118.95,119.0,3915.0,112.3073,112.3545,112.2979,112.3451,3915.0
2022-08-05 11:10:00,119.02,119.05,118.97,119.0,12933.0,112.364,112.3923,112.3168,112.3451,12933.0
2022-08-05 11:15:00,119.0,119.15,118.95,119.09,9161.0,112.3451,112.4867,112.2979,112.4301,9161.0
2022-08-05 11:20:00,119.09,119.27,119.0,119.27,11469.0,112.4301,112.6,112.3451,112.6,11469.0
2022-08-05 11:25:00,119.29,119.32,119.11,119.14,2707.0,112.6189,112.6472,112.449,112.4773,2707.0
2022-08-05 11:30:00,119.13,119.15,119.07,119.08,2591.0,112.4678,112.4867,112.4112,112.4206,2591.0
2022-08-05 11:35:00,119.07,119.08,118.96,118.99,3444.0,112.4112,112.4206,112.3073,112.3357,3444.0
2022-08-05 11:40:00,118.96,118.98,118.74,118.74,2400.0,112.3073,112.3262,112.0996,112.0996,2400.0
2022-08-05 11:45:00,118.7,118.7,118.4,118.51,4845.0,112.0619,112.0619,111.7787,111.8825,4845.0
2022-08-05 11:50:00,118.53,118.68,118.49,118.68,6392.0,111.9014,112.043,111.8636,112.043,6392.0
2022-08-05 11:55:00,118.68,118.71,118.51,118.63,3127.0,112.043,112.0713,111.8825,111.9958,3127.0
2022-08-05 12:00:00,118.63,118.76,118.62,118.75,3848.0,111.9958,112.1185,111.9864,112.1091,3848.0
2022-08-05 12:05:00,118.77,118.8,118.62,118.71,4351.0,112.128,112.1563,111.9864,112.0713,4351.0
2022-08-05 12:10:00,118.71,118.81,118.7,118.81,5504.0,112.0713,112.1657,112.0619,112.1657,5504.0
2022-08-05 12:15:00,118.79,118.84,118.77,118.84,3755.0,112.1468,112.1941,112.128,112.1941,3755.0
2022-08-05 12:20:00,118.84,118.88,118.72,118.72,3634.0,112.1941,112.2318,112.0808,112.0808,3634.0
2022-08-05 12:25:00,118.71,118.85,118.67,118.84,3211.0,112.0713,112.2035,112.0336,112.1941,3211.0
2022-08-05 12:30:00,118.86,118.86,118.71,118.84,1700.0,112.2129,112.2129,112.0713,112.1941,1700.0
2022-08-05 12:35:00,118.84,118.96,118.76,118.76,11202.0,112.1941,112.3073,112.1185,112.1185,11202.0
2022-08-05 12:40:00,118.77,118.91,118.76,118.88,7275.0,112.128,112.2601,112.1185,112.2318,7275.0
2022-08-05 12:45:00,118.87,118.92,118.83,118.9,9886.0,112.2224,112.2696,112.1846,112.2507,9886.0
2022-08-05 12:50:00,118.93,118.93,118.85,118.86,4546.0,112.279,112.279,112.2035,112.2129,4546.0
2022-08-05 12:55:00,118.9,118.92,118.85,118.91,1593.0,112.2507,112.2696,112.2035,112.2601,1593.0
2022-08-05 13:00:00,118.94,118.96,118.8,118.85,3685.0,112.2885,112.3073,112.1563,112.2035,3685.0
2022-08-05 13:05:00,118.82,118.89,118.78,118.78,4622.0,112.1752,112.2413,112.1374,112.1374,4622.0
2022-08-05 13:10:00,118.77,118.93,118.76,118.87,6761.0,112.128,112.279,112.1185,112.2224,6761.0
2022-08-05 13:15:00,118.87,118.96,118.8,118.8,2926.0,112.2224,112.3073,112.1563,112.1563,2926.0
2022-08-05 13:20:00,118.78,118.8,118.73,118.79,1504.0,112.1374,112.1563,112.0902,112.1468,1504.0
2022-08-05 13:25:00,118.77,118.85,118.76,118.77,5571.0,112.128,112.2035,112.1185,112.128,5571.0
2022-08-05 13:30:00,118.77,118.8,118.67,118.68,3373.0,112.128,112.1563,112.0336,112.043,3373.0
2022-08-05 13:35:00,118.69,118.88,118.65,118.84,7066.0,112.0524,112.2318,112.0147,112.1941,7066.0
2022-08-05 13:40:00,118.85,118.87,118.81,118.81,3353.0,112.2035,112.2224,112.1657,112.1657,3353.0
2022-08-05 13:45:00,118.78,118.87,118.75,118.83,3312.0,112.1374,112.2224,112.1091,112.1846,3312.0
2022-08-05 13:50:00,118.81,118.81,118.71,118.72,2002.0,112.1657,112.1657,112.0713,112.0808,2002.0
2022-08-05 13:55:00,118.73,118.74,118.65,118.74,3312.0,112.0902,112.0996,112.0147,112.0996,3312.0
2022-08-05 14:00:00,118.7,118.7,118.59,118.63,4158.0,112.0619,112.0619,111.958,111.9958,4158.0
2022-08-05 14:05:00,118.58,118.58,118.4,118.4,2901.0,111.9486,111.9486,111.7787,111.7787,2901.0
2022-08-05 14:10:00,118.4,118.44,118.38,118.41,4449.0,111.7787,111.8164,111.7598,111.7881,4449.0
2022-08-05 14:15:00,118.39,118.59,118.39,118.56,3778.0,111.7692,111.958,111.7692,111.9297,3778.0
2022-08-05 14:20:00,118.53,118.64,118.52,118.53,5263.0,111.9014,112.0052,111.8919,111.9014,5263.0
2022-08-05 14:25:00,118.51,118.51,118.3,118.42,5948.0,111.8825,111.8825,111.6843,111.7975,5948.0
2022-08-05 14:30:00,118.41,118.55,118.4,118.55,3760.0,111.7881,111.9203,111.7787,111.9203,3760.0
2022-08-05 14:35:00,118.56,118.64,118.56,118.63,1900.0,111.9297,112.0052,111.9297,111.9958,1900.0
2022-08-05 14:40:00,118.64,118.66,118.56,118.66,4482.0,112.0052,112.0241,111.9297,112.0241,4482.0
2022-08-05 14:45:00,118.64,118.69,118.63,118.68,3039.0,112.0052,112.0524,111.9958,112.043,3039.0
2022-08-05 14:50:00,118.65,118.8,118.63,118.75,4300.0,112.0147,112.1563,111.9958,112.1091,4300.0
2022-08-05 14:55:00,118.71,118.71,118.55,118.61,2874.0,112.0713,112.0713,111.9203,111.9769,2874.0
2022-08-05 15:00:00,118.64,118.68,118.47,118.47,9649.0,112.0052,112.043,111.8447,111.8447,9649.0
2022-08-05 15:05:00,118.48,118.51,118.3,118.41,12808.0,111.8542,111.8825,111.6843,111.7881,12808.0
2022-08-05 15:10:00,118.39,118.46,118.29,118.32,7952.0,111.7692,111.8353,111.6748,111.7031,7952.0
2022-08-05 15:15:00,118.31,118.34,118.19,118.2,10903.0,111.6937,111.722,111.5804,111.5898,10903.0
2022-08-05 15:20:00,118.23,118.23,118.13,118.23,12414.0,111.6182,111.6182,111.5238,111.6182,12414.0
2022-08-05 15:25:00,118.19,118.42,118.19,118.39,9413.0,111.5804,111.7975,111.5804,111.7692,9413.0
2022-08-05 15:30:00,118.38,118.46,118.35,118.44,12533.0,111.7598,111.8353,111.7315,111.8164,12533.0
2022-08-05 15:35:00,118.42,118.49,118.4,118.48,15456.0,111.7975,111.8636,111.7787,111.8542,15456.0
2022-08-05 15:40:00,118.49,118.64,118.46,118.6,16816.0,111.8636,112.0052,111.8353,111.9675,16816.0
2022-08-05 15:45:00,118.61,118.7,118.53,118.57,19877.0,111.9769,112.0619,111.9014,111.9392,19877.0
2022-08-05 15:50:00,118.57,118.69,118.48,118.52,38374.0,111.9392,112.0524,111.8542,111.8919,38374.0
2022-08-05 15:55:00,118.54,118.54,118.37,118.41,100031.0,111.9108,111.9108,111.7503,111.7881,100031.0
2022-08-08 09:30:00,118.77,119.31,118.65,118.97,13408.0,112.128,112.6378,112.0147,112.3168,13408.0
2022-08-08 09:35:00,118.78,118.95,118.61,118.95,11875.0,112.1374,112.2979,111.9769,112.2979,11875.0
2022-08-08 09:40:00,119.0,119.15,118.91,118.98,8000.0,112.3451,112.4867,112.2601,112.3262,8000.0
2022-08-08 09:45:00,118.9,119.14,118.73,118.93,5300.0,112.2507,112.4773,112.0902,112.279,5300.0
2022-08-08 09:50:00,118.89,119.02,118.8,118.8,3846.0,112.2413,112.364,112.1563,112.1563,3846.0
2022-08-08 09:55:00,118.83,118.85,118.62,118.85,6612.0,112.1846,112.2035,111.9864,112.2035,6612.0
2022-08-08 10:00:00,118.84,119.06,118.78,118.83,3026.0,112.1941,112.4018,112.1374,112.1846,3026.0
2022-08-08 10:05:00,118.85,119.0,118.6,118.96,5051.0,112.2035,112.3451,111.9675,112.3073,5051.0
2022-08-08 10:10:00,118.96,118.97,118.87,118.93,3940.0,112.3073,112.3168,112.2224,112.279,3940.0
2022-08-08 10:15:00,118.97,119.01,118.85,118.88,5861.0,112.3168,112.3545,112.2035,112.2318,5861.0
2022-08-08 10:20:00,118.93,118.94,118.81,118.88,5231.0,112.279,112.2885,112.1657,112.2318,5231.0
2022-08-08 10:25:00,118.83,118.93,118.79,118.93,5062.0,112.1846,112.279,112.1468,112.279,5062.0
2022-08-08 10:30:00,118.9,119.0,118.88,118.89,4652.0,112.2507,112.3451,112.2318,112.2413,4652.0
2022-08-08 10:35:00,118.95,118.95,118.88,118.93,2598.0,112.2979,112.2979,112.2318,112.279,2598.0
2022-08-08 10:40:00,118.95,119.05,118.93,119.04,20810.0,112.2979,112.3923,112.279,112.3829,20810.0
2022-08-08 10:45:00,119.04,119.05,118.79,118.81,6079.0,112.3829,112.3923,112.1468,112.1657,6079.0
2022-08-08 10:50:00,118.83,118.87,118.71,118.71,9881.0,112.1846,112.2224,112.0713,112.0713,9881.0
2022-08-08 10:55:00,118.65,118.69,118.51,118.52,4232.0,112.0147,112.0524,111.8825,111.8919,4232.0
2022-08-08 11:00:00,118.49,118.5,118.43,118.46,3353.0,111.8636,111.8731,111.807,111.8353,3353.0
2022-08-08 11:05:00,118.46,118.57,118.44,118.57,2773.0,111.8353,111.9392,111.8164,111.9392,2773.0
2022-08-08 11:10:00,118.58,118.58,118.45,118.45,2194.0,111.9486,111.9486,111.8259,111.8259,2194.0
2022-08-08 11:15:00,118.37,118.42,118.28,118.29,5323.0,111.7503,111.7975,111.6654,111.6748,5323.0
2022-08-08 11:20:00,118.32,118.43,118.32,118.32,3206.0,111.7031,111.807,111.7031,111.7031,3206.0
2022-08-08 11:25:00,118.3,118.3,118.22,118.24,1403.0,111.6843,111.6843,111.6087,111.6276,1403.0
2022-08-08 11:30:00,118.23,118.32,118.23,118.26,4442.0,111.6182,111.7031,111.6182,111.6465,4442.0
2022-08-08 11:35:00,118.26,118.29,118.07,118.1,4597.0,111.6465,111.6748,111.4671,111.4954,4597.0
2022-08-08 11:40:00,118.09,118.13,117.95,118.0,3241.0,111.486,111.5238,111.3538,111.401,3241.0
2022-08-08 11:45:00,118.02,118.09,117.99,118.04,4069.0,111.4199,111.486,111.3916,111.4388,4069.0
2022-08-08 11:50:00,118.01,118.12,118.0,118.08,3507.0,111.4105,111.5143,111.401,111.4766,3507.0
2022-08-08 11:55:00,118.09,118.11,118.07,118.09,2888.0,111.486,111.5049,111.4671,111.486,2888.0
2022-08-08 12:00:00,118.09,118.14,117.96,117.96,13835.0,111.486,111.5332,111.3633,111.3633,13835.0
2022-08-08 12:05:00,117.96,118.04,117.77,117.86,6485.0,111.3633,111.4388,111.1839,111.2689,6485.0
2022-08-08 12:10:00,117.88,117.94,117.81,117.88,19951.0,111.2877,111.3444,111.2217,111.2877,19951.0
2022-08-08 12:15:00,117.88,117.97,117.86,117.91,4025.0,111.2877,111.3727,111.2689,111.3161,4025.0
2022-08-08 12:20:00,117.94,118.02,117.86,118.0,2931.0,111.3444,111.4199,111.2689,111.401,2931.0
2022-08-08 12:25:00,118.01,118.01,117.85,117.87,5404.0,111.4105,111.4105,111.2594,111.2783,5404.0
2022-08-08 12:30:00,117.91,117.95,117.89,117.91,2800.0,111.3161,111.3538,111.2972,111.3161,2800.0
2022-08-08 12:35:00,117.88,117.88,117.75,117.75,4700.0,111.2877,111.2877,111.165,111.165,4700.0
2022-08-08 12:40:00,117.75,117.9,117.75,117.89,3134.0,111.165,111.3066,111.165,111.2972,3134.0
2022-08-08 12:45:00,117.92,117.93,117.85,117.88,2382.0,111.3255,111.3349,111.2594,111.2877,2382.0
2022-08-08 12:50:00,117.93,118.0,117.91,117.98,3950.0,111.3349,111.401,111.3161,111.3821,3950.0
2022-08-08 12:55:00,117.98,118.0,117.91,117.92,2205.0,111.3821,111.401,111.3161,111.3255,2205.0
2022-08-08 13:00:00,117.91,117.92,117.83,117.87,3328.0,111.3161,111.3255,111.2405,111.2783,3328.0
2022-08-08 13:05:00,117.89,118.06,117.88,118.0,6615.0,111.2972,111.4577,111.2877,111.401,6615.0
2022-08-08 13:10:00,118.04,118.13,118.03,118.12,2094.0,111.4388,111.5238,111.4294,111.5143,2094.0
2022-08-08 13:15:00,118.14,118.17,118.14,118.17,1200.0,111.5332,111.5615,111.5332,111.5615,1200.0
2022-08-08 13:20:00,118.16,118.16,118.1,118.12,4483.0,111.5521,111.5521,111.4954,111.5143,4483.0
2022-08-08 13:25:00,118.13,118.13,118.04,118.04,3044.0,111.5238,111.5238,111.4388,111.4388,3044.0
2022-08-08 13:30:00,118.09,118.17,118.09,118.14,4755.0,111.486,111.5615,111.486,111.5332,4755.0
2022-08-08 13:35:00,118.13,118.13,118.02,118.08,3020.0,111.5238,111.5238,111.4199,111.4766,3020.0
2022-08-08 13:40:00,118.11,118.16,118.06,118.16,3657.0,111.5049,111.5521,111.4577,111.5521,3657.0
2022-08-08 13:45:00,118.15,118.17,118.11,118.13,2416.0,111.5426,111.5615,111.5049,111.5238,2416.0
2022-08-08 13:50:00,118.15,118.21,118.15,118.2,2436.0,111.5426,111.5993,111.5426,111.5898,2436.0
2022-08-08 13:55:00,118.25,118.36,118.25,118.3,5209.0,111.637,111.7409,111.637,111.6843,5209.0
2022-08-08 14:00:00,118.31,118.36,118.27,118.27,2727.0,111.6937,111.7409,111.6559,111.6559,2727.0
2022-08-08 14:05:00,118.24,118.43,118.18,118.41,7192.0,111.6276,111.807,111.571,111.7881,7192.0
2022-08-08 14:10:00,118.41,118.43,118.27,118.31,3144.0,111.7881,111.807,111.6559,111.6937,3144.0
2022-08-08 14:15:00,118.32,118.34,118.24,118.27,3763.0,111.7031,111.722,111.6276,111.6559,3763.0
2022-08-08 14:20:00,118.28,118.33,118.19,118.21,9242.0,111.6654,111.7126,111.5804,111.5993,9242.0
2022-08-08 14:25:00,118.21,118.21,118.05,118.08,7337.0,111.5993,111.5993,111.4482,111.4766,7337.0
2022-08-08 14:30:00,118.09,118.15,118.04,118.13,4889.0,111.486,111.5426,111.4388,111.5238,4889.0
2022-08-08 14:35:00,118.14,118.15,118.02,118.13,4418.0,111.5332,111.5426,111.4199,111.5238,4418.0
2022-08-08 14:40:00,118.13,118.2,118.07,118.08,5056.0,111.5238,111.5898,111.4671,111.4766,5056.0
2022-08-08 14:45:00,118.04,118.09,117.95,118.09,4353.0,111.4388,111.486,111.3538,111.486,4353.0
2022-08-08 14:50:00,118.07,118.07,117.98,118.0,4072.0,111.4671,111.4671,111.3821,111.401,4072.0
2022-08-08 14:55:00,118.04,118.07,118.02,118.04,2930.0,111.4388,111.4671,111.4199,111.4388,2930.0
2022-08-08 15:00:00,118.03,118.06,118.01,118.05,4324.0,111.4294,111.4577,111.4105,111.4482,4324.0
2022-08-08 15:05:00,118.03,118.08,117.95,117.96,5185.0,111.4294,111.4766,111.3538,111.3633,5185.0
2022-08-08 15:10:00,117.96,117.96,117.83,117.84,4366.0,111.3633,111.3633,111.2405,111.25,4366.0
2022-08-08 15:15:00,117.82,117.82,117.74,117.81,6306.0,111.2311,111.2311,111.1556,111.2217,6306.0
2022-08-08 15:20:00,117.81,117.86,117.78,117.78,8095.0,111.2217,111.2689,111.1933,111.1933,8095.0
2022-08-08 15:25:00,117.79,117.81,117.68,117.68,8710.0,111.2028,111.2217,111.0989,111.0989,8710.0
2022-08-08 15:30:00,117.66,117.87,117.64,117.84,16944.0,111.08,111.2783,111.0612,111.25,16944.0
2022-08-08 15:35:00,117.83,117.93,117.8,117.93,11755.0,111.2405,111.3349,111.2122,111.3349,11755.0
2022-08-08 15:40:00,117.93,118.16,117.91,118.16,14663.0,111.3349,111.5521,111.3161,111.5521,14663.0
2022-08-08 15:45:00,118.21,118.3,118.19,118.26,24827.0,111.5993,111.6843,111.5804,111.6465,24827.0
2022-08-08 15:50:00,118.28,118.36,118.18,118.36,44437.0,111.6654,111.7409,111.571,111.7409,44437.0
2022-08-08 15:55:00,118.38,118.61,118.33,118.51,95406.0,111.7598,111.9769,111.7126,111.8825,95406.0
2022-08-09 09:30:00,118.46,118.46,117.9,118.02,20003.0,111.8353,111.8353,111.3066,111.4199,20003.0
2022-08-09 09:35:00,117.97,118.17,117.87,117.98,7973.0,111.3727,111.5615,111.2783,111.3821,7973.0
2022-08-09 09:40:00,117.89,118.05,117.78,118.04,12587.0,111.2972,111.4482,111.1933,111.4388,12587.0
2022-08-09 09:45:00,118.0,118.0,117.57,117.57,6199.0,111.401,111.401,110.9951,110.9951,6199.0
2022-08-09 09:50:00,117.58,117.58,117.39,117.52,6809.0,111.0045,111.0045,110.8251,110.9479,6809.0
2022-08-09 09:55:00,117.52,117.72,117.41,117.65,7847.0,110.9479,111.1367,110.844,111.0706,7847.0
2022-08-09 10:00:00,117.64,118.04,117.64,118.03,7139.0,111.0612,111.4388,111.0612,111.4294,7139.0
2022-08-09 10:05:00,118.09,118.09,117.82,117.89,9225.0,111.486,111.486,111.2311,111.2972,9225.0
2022-08-09 10:10:00,117.87,118.14,117.86,118.14,32853.0,111.2783,111.5332,111.2689,111.5332,32853.0
2022-08-09 10:15:00,118.14,118.33,118.12,118.25,7634.0,111.5332,111.7126,111.5143,111.637,7634.0
2022-08-09 10:20:00,118.26,118.29,118.07,118.09,6400.0,111.6465,111.6748,111.4671,111.486,6400.0
2022-08-09 10:25:00,118.07,118.2,117.98,118.2,10854.0,111.4671,111.5898,111.3821,111.5898,10854.0
2022-08-09 10:30:00,118.17,118.2,118.01,118.06,14344.0,111.5615,111.5898,111.4105,111.4577,14344.0
2022-08-09 10:35:00,118.01,118.11,117.98,118.08,7460.0,111.4105,111.5049,111.3821,111.4766,7460.0
2022-08-09 10:40:00,118.06,118.22,118.04,118.15,8383.0,111.4577,111.6087,111.4388,111.5426,8383.0
2022-08-09 10:45:00,118.14,118.22,117.89,117.89,14374.0,111.5332,111.6087,111.2972,111.2972,14374.0
2022-08-09 10:50:00,117.88,117.93,117.73,117.73,7979.0,111.2877,111.3349,111.1461,111.1461,7979.0
2022-08-09 10:55:00,117.76,117.78,117.51,117.51,7297.0,111.1745,111.1933,110.9384,110.9384,7297.0
2022-08-09 11:00:00,117.49,117.52,117.3,117.4,5988.0,110.9196,110.9479,110.7402,110.8346,5988.0
2022-08-09 11:05:00,117.4,117.43,117.33,117.41,8999.0,110.8346,110.8629,110.7685,110.844,8999.0
2022-08-09 11:10:00,117.39,117.65,117.39,117.63,7424.0,110.8251,111.0706,110.8251,111.0517,7424.0
2022-08-09 11:15:00,117.68,117.83,117.67,117.78,9557.0,111.0989,111.2405,111.0895,111.1933,9557.0
2022-08-09 11:20:00,117.8,117.86,117.72,117.82,6862.0,111.2122,111.2689,111.1367,111.2311,6862.0
2022-08-09 11:25:00,117.84,117.92,117.72,117.76,5288.0,111.25,111.3255,111.1367,111.1745,5288.0
2022-08-09 11:30:00,117.77,117.77,117.69,117.69,4141.0,111.1839,111.1839,111.1084,111.1084,4141.0
2022-08-09 11:35:00,117.68,117.68,117.46,117.46,7093.0,111.0989,111.0989,110.8912,110.8912,7093.0
2022-08-09 11:40:00,117.46,117.57,117.33,117.34,8167.0,110.8912,110.9951,110.7685,110.7779,8167.0
2022-08-09 11:45:00,117.33,117.34,117.23,117.26,5055.0,110.7685,110.7779,110.6741,110.7024,5055.0
2022-08-09 11:50:00,117.26,117.42,117.25,117.42,12614.0,110.7024,110.8535,110.693,110.8535,12614.0
2022-08-09 11:55:00,117.43,117.43,117.33,117.38,11928.0,110.8629,110.8629,110.7685,110.8157,11928.0
2022-08-09 12:00:00,117.37,117.37,117.23,117.33,9148.0,110.8063,110.8063,110.6741,110.7685,9148.0
2022-08-09 12:05:00,117.31,117.36,117.26,117.28,6953.0,110.7496,110.7968,110.7024,110.7213,6953.0
2022-08-09 12:10:00,117.3,117.4,117.29,117.32,7885.0,110.7402,110.8346,110.7307,110.7591,7885.0
2022-08-09 12:15:00,117.31,117.47,117.31,117.35,10765.0,110.7496,110.9007,110.7496,110.7874,10765.0
2022-08-09 12:20:00,117.36,117.37,117.2,117.2,7736.0,110.7968,110.8063,110.6458,110.6458,7736.0
2022-08-09 12:25:00,117.21,117.29,117.19,117.19,2774.0,110.6552,110.7307,110.6363,110.6363,2774.0
2022-08-09 12:30:00,117.18,117.19,116.93,117.01,17126.0,110.6269,110.6363,110.3909,110.4664,17126.0
2022-08-09 12:35:00,117.0,117.27,116.94,117.23,8422.0,110.457,110.7119,110.4003,110.6741,8422.0
2022-08-09 12:40:00,117.22,117.23,117.14,117.16,6122.0,110.6646,110.6741,110.5891,110.608,6122.0
2022-08-09 12:45:00,117.17,117.21,117.07,117.08,7280.0,110.6174,110.6552,110.523,110.5325,7280.0
2022-08-09 12:50:00,117.07,117.15,117.02,117.06,14495.0,110.523,110.5986,110.4758,110.5136,14495.0
2022-08-09 12:55:00,117.06,117.15,117.04,117.08,13603.0,110.5136,110.5986,110.4947,110.5325,13603.0
2022-08-09 13:00:00,117.09,117.13,116.97,116.97,8747.0,110.5419,110.5797,110.4286,110.4286,8747.0
2022-08-09 13:05:00,116.96,116.99,116.92,116.94,6043.0,110.4192,110.4475,110.3814,110.4003,6043.0
2022-08-09 13:10:00,116.92,116.98,116.88,116.97,6944.0,110.3814,110.4381,110.3437,110.4286,6944.0
2022-08-09 13:15:00,116.96,116.99,116.9,116.91,5535.0,110.4192,110.4475,110.3625,110.372,5535.0
2022-08-09 13:20:00,116.93,116.97,116.74,116.77,8754.0,110.3909,110.4286,110.2115,110.2398,8754.0
2022-08-09 13:25:00,116.76,116.76,116.68,116.74,5496.0,110.2304,110.2304,110.1548,110.2115,5496.0
2022-08-09 13:30:00,116.78,116.84,116.73,116.76,9792.0,110.2493,110.3059,110.2021,110.2304,9792.0
2022-08-09 13:35:00,116.77,116.77,116.56,116.6,7026.0,110.2398,110.2398,110.0416,110.0793,7026.0
2022-08-09 13:40:00,116.58,116.64,116.52,116.52,9872.0,110.0604,110.1171,110.0038,110.0038,9872.0
2022-08-09 13:45:00,116.5,116.61,116.48,116.58,19241.0,109.9849,110.0888,109.966,110.0604,19241.0
2022-08-09 13:50:00,116.59,116.66,116.56,116.57,13015.0,110.0699,110.136,110.0416,110.051,13015.0
2022-08-09 13:55:00,116.56,116.66,116.44,116.47,9883.0,110.0416,110.136,109.9283,109.9566,9883.0
2022-08-09 14:00:00,116.46,116.55,116.46,116.48,7265.0,109.9472,110.0321,109.9472,109.966,7265.0
2022-08-09 14:05:00,116.44,116.53,116.44,116.51,6192.0,109.9283,110.0132,109.9283,109.9944,6192.0
2022-08-09 14:10:00,116.51,116.55,116.49,116.5,6255.0,109.9944,110.0321,109.9755,109.9849,6255.0
2022-08-09 14:15:00,116.51,116.52,116.47,116.5,5836.0,109.9944,110.0038,109.9566,109.9849,5836.0
2022-08-09 14:20:00,116.49,116.5,116.43,116.44,10623.0,109.9755,109.9849,109.9188,109.9283,10623.0
2022-08-09 14:25:00,116.44,116.46,116.42,116.43,6247.0,109.9283,109.9472,109.9094,109.9188,6247.0
2022-08-09 14:30:00,116.43,116.47,116.43,116.46,8766.0,109.9188,109.9566,109.9188,109.9472,8766.0
2022-08-09 14:35:00,116.46,116.58,116.45,116.57,11991.0,109.9472,110.0604,109.9377,110.051,11991.0
2022-08-09 14:40:00,116.57,116.93,116.53,116.86,23010.0,110.051,110.3909,110.0132,110.3248,23010.0
2022-08-09 14:45:00,116.88,116.97,116.83,116.93,8749.0,110.3437,110.4286,110.2965,110.3909,8749.0
2022-08-09 14:50:00,116.93,116.95,116.86,116.92,10193.0,110.3909,110.4097,110.3248,110.3814,10193.0
2022-08-09 14:55:00,116.92,116.96,116.9,116.93,17429.0,110.3814,110.4192,110.3625,110.3909,17429.0
2022-08-09 15:00:00,116.93,116.94,116.86,116.89,7729.0,110.3909,110.4003,110.3248,110.3531,7729.0
2022-08-09 15:05:00,116.89,116.89,116.8,116.82,8486.0,110.3531,110.3531,110.2681,110.287,8486.0
2022-08-09 15:10:00,116.82,116.83,116.76,116.8,18039.0,110.287,110.2965,110.2304,110.2681,18039.0
2022-08-09 15:15:00,116.79,116.8,116.76,116.79,8486.0,110.2587,110.2681,110.2304,110.2587,8486.0
2022-08-09 15:20:00,116.78,116.82,116.76,116.81,10674.0,110.2493,110.287,110.2304,110.2776,10674.0
2022-08-09 15:25:00,116.82,116.87,116.81,116.85,15211.0,110.287,110.3342,110.2776,110.3153,15211.0
2022-08-09 15:30:00,116.85,116.85,116.74,116.75,16676.0,110.3153,110.3153,110.2115,110.2209,16676.0
2022-08-09 15:35:00,116.75,116.84,116.73,116.75,20314.0,110.2209,110.3059,110.2021,110.2209,20314.0
2022-08-09 15:40:00,116.76,116.76,116.67,116.69,16681.0,110.2304,110.2304,110.1454,110.1643,16681.0
2022-08-09 15:45:00,116.69,116.72,116.63,116.72,28809.0,110.1643,110.1926,110.1076,110.1926,28809.0
2022-08-09 15:50:00,116.72,116.96,116.72,116.96,51676.0,110.1926,110.4192,110.1926,110.4192,51676.0
2022-08-09 15:55:00,116.96,116.99,116.84,116.88,113137.0,110.4192,110.4475,110.3059,110.3437,113137.0
2022-08-10 09:30:00,118.59,119.36,118.59,118.98,22939.0,111.958,112.685,111.958,112.3262,22939.0
2022-08-10 09:35:00,119.01,119.01,118.65,118.74,11001.0,112.3545,112.3545,112.0147,112.0996,11001.0
2022-08-10 09:40:00,118.77,118.91,118.66,118.81,9344.0,112.128,112.2601,112.0241,112.1657,9344.0
2022-08-10 09:45:00,118.82,119.07,118.81,118.9,16562.0,112.1752,112.4112,112.1657,112.2507,16562.0
2022-08-10 09:50:00,118.88,119.02,118.86,119.0,8405.0,112.2318,112.364,112.2129,112.3451,8405.0
2022-08-10 09:55:00,118.96,119.1,118.93,119.02,13285.0,112.3073,112.4395,112.279,112.364,13285.0
2022-08-10 10:00:00,118.99,119.4,118.99,119.07,22414.0,112.3357,112.7227,112.3357,112.4112,22414.0
2022-08-10 10:05:00,119.13,119.16,118.95,119.16,9445.0,112.4678,112.4962,112.2979,112.4962,9445.0
2022-08-10 10:10:00,119.17,119.17,119.05,119.09,11569.0,112.5056,112.5056,112.3923,112.4301,11569.0
2022-08-10 10:15:00,119.13,119.31,118.99,119.11,18743.0,112.4678,112.6378,112.3357,112.449,18743.0
2022-08-10 10:20:00,119.15,119.15,118.86,119.0,11841.0,112.4867,112.4867,112.2129,112.3451,11841.0
2022-08-10 10:25:00,119.0,119.01,118.81,118.92,7604.0,112.3451,112.3545,112.1657,112.2696,7604.0
2022-08-10 10:30:00,118.93,119.04,118.91,118.99,6729.0,112.279,112.3829,112.2601,112.3357,6729.0
2022-08-10 10:35:00,119.01,119.06,118.97,118.98,6413.0,112.3545,112.4018,112.3168,112.3262,6413.0
2022-08-10 10:40:00,119.02,119.2,119.0,119.07,5274.0,112.364,112.5339,112.3451,112.4112,5274.0
2022-08-10 10:45:00,119.06,119.13,118.94,118.98,9063.0,112.4018,112.4678,112.2885,112.3262,9063.0
2022-08-10 10:50:00,118.99,119.05,118.95,119.0,6517.0,112.3357,112.3923,112.2979,112.3451,6517.0
2022-08-10 10:55:00,118.99,119.0,118.78,118.8,10953.0,112.3357,112.3451,112.1374,112.1563,10953.0
2022-08-10 11:00:00,118.82,118.93,118.81,118.91,7775.0,112.1752,112.279,112.1657,112.2601,7775.0
2022-08-10 11:05:00,118.93,118.99,118.83,118.86,4717.0,112.279,112.3357,112.1846,112.2129,4717.0
2022-08-10 11:10:00,118.89,118.92,118.8,118.88,7035.0,112.2413,112.2696,112.1563,112.2318,7035.0
2022-08-10 11:15:00,118.91,118.93,118.8,118.83,6064.0,112.2601,112.279,112.1563,112.1846,6064.0
2022-08-10 11:20:00,118.84,119.01,118.84,118.95,5680.0,112.1941,112.3545,112.1941,112.2979,5680.0
2022-08-10 11:25:00,118.94,119.0,118.92,118.99,5305.0,112.2885,112.3451,112.2696,112.3357,5305.0
2022-08-10 11:30:00,118.99,119.11,118.99,118.99,7349.0,112.3357,112.449,112.3357,112.3357,7349.0
2022-08-10 11:35:00,118.97,118.97,118.84,118.91,4083.0,112.3168,112.3168,112.1941,112.2601,4083.0
2022-08-10 11:40:00,118.9,118.91,118.8,118.8,5639.0,112.2507,112.2601,112.1563,112.1563,5639.0
2022-08-10 11:45:00,118.8,118.81,118.65,118.78,16873.0,112.1563,112.1657,112.0147,112.1374,16873.0
2022-08-10 11:50:00,118.79,118.85,118.7,118.84,8333.0,112.1468,112.2035,112.0619,112.1941,8333.0
2022-08-10 11:55:00,118.84,118.93,118.78,118.88,4038.0,112.1941,112.279,112.1374,112.2318,4038.0
2022-08-10 12:00:00,118.88,118.99,118.88,118.9,7666.0,112.2318,112.3357,112.2318,112.2507,7666.0
2022-08-10 12:05:00,118.89,118.89,118.75,118.78,9843.0,112.2413,112.2413,112.1091,112.1374,9843.0
2022-08-10 12:10:00,118.75,118.76,118.55,118.57,10517.0,112.1091,112.1185,111.9203,111.9392,10517.0
2022-08-10 12:15:00,118.57,118.57,118.39,118.4,8690.0,111.9392,111.9392,111.7692,111.7787,8690.0
2022-08-10 12:20:00,118.4,118.48,118.39,118.46,6591.0,111.7787,111.8542,111.7692,111.8353,6591.0
2022-08-10 12:25:00,118.45,118.51,118.43,118.51,5257.0,111.8259,111.8825,111.807,111.8825,5257.0
2022-08-10 12:30:00,118.52,118.55,118.44,118.55,6457.0,111.8919,111.9203,111.8164,111.9203,6457.0
2022-08-10 12:35:00,118.55,118.66,118.54,118.66,5199.0,111.9203,112.0241,111.9108,112.0241,5199.0
2022-08-10 12:40:00,118.7,118.7,118.59,118.69,11586.0,112.0619,112.0619,111.958,112.0524,11586.0
2022-08-10 12:45:00,118.67,118.68,118.55,118.56,11552.0,112.0336,112.043,111.9203,111.9297,11552.0
2022-08-10 12:50:00,118.56,118.58,118.45,118.49,8629.0,111.9297,111.9486,111.8259,111.8636,8629.0
2022-08-10 12:55:00,118.49,118.56,118.45,118.52,7120.0,111.8636,111.9297,111.8259,111.8919,7120.0
2022-08-10 13:00:00,118.54,118.7,118.54,118.69,6249.0,111.9108,112.0619,111.9108,112.0524,6249.0
2022-08-10 13:05:00,118.68,118.69,118.57,118.62,6964.0,112.043,112.0524,111.9392,111.9864,6964.0
2022-08-10 13:10:00,118.62,118.62,118.35,118.41,8694.0,111.9864,111.9864,111.7315,111.7881,8694.0
2022-08-10 13:15:00,118.39,118.42,118.31,118.36,9422.0,111.7692,111.7975,111.6937,111.7409,9422.0
2022-08-10 13:20:00,118.36,118.44,118.31,118.41,8784.0,111.7409,111.8164,111.6937,111.7881,8784.0
2022-08-10 13:25:00,118.45,118.54,118.4,118.46,11873.0,111.8259,111.9108,111.7787,111.8353,11873.0
2022-08-10 13:30:00,118.48,118.58,118.47,118.49,6212.0,111.8542,111.9486,111.8447,111.8636,6212.0
2022-08-10 13:35:00,118.51,118.64,118.44,118.5,9948.0,111.8825,112.0052,111.8164,111.8731,9948.0
2022-08-10 13:40:00,118.5,118.59,118.47,118.54,15741.0,111.8731,111.958,111.8447,111.9108,15741.0
2022-08-10 13:45:00,118.53,118.86,118.53,118.81,11882.0,111.9014,112.2129,111.9014,112.1657,11882.0
2022-08-10 13:50:00,118.82,118.94,118.71,118.93,15182.0,112.1752,112.2885,112.0713,112.279,15182.0
2022-08-10 13:55:00,118.93,119.07,118.87,119.03,8297.0,112.279,112.4112,112.2224,112.3734,8297.0
2022-08-10 14:00:00,119.01,119.01,118.89,118.95,5750.0,112.3545,112.3545,112.2413,112.2979,5750.0
2022-08-10 14:05:00,118.95,118.97,118.9,118.97,5857.0,112.2979,112.3168,112.2507,112.3168,5857.0
2022-08-10 14:10:00,118.97,119.06,118.9,119.0,17376.0,112.3168,112.4018,112.2507,112.3451,17376.0
2022-08-10 14:15:00,119.0,119.02,118.96,118.96,7878.0,112.3451,112.364,112.3073,112.3073,7878.0
2022-08-10 14:20:00,118.94,119.0,118.85,118.85,3194.0,112.2885,112.3451,112.2035,112.2035,3194.0
2022-08-10 14:25:00,118.84,118.84,118.76,118.78,4542.0,112.1941,112.1941,112.1185,112.1374,4542.0
2022-08-10 14:30:00,118.79,118.82,118.65,118.67,5775.0,112.1468,112.1752,112.0147,112.0336,5775.0
2022-08-10 14:35:00,118.67,118.73,118.63,118.72,7194.0,112.0336,112.0902,111.9958,112.0808,7194.0
2022-08-10 14:40:00,118.73,118.83,118.72,118.77,12603.0,112.0902,112.1846,112.0808,112.128,12603.0
2022-08-10 14:45:00,118.78,118.81,118.69,118.74,7283.0,112.1374,112.1657,112.0524,112.0996,7283.0
2022-08-10 14:50:00,118.74,118.8,118.74,118.78,5115.0,112.0996,112.1563,112.0996,112.1374,5115.0
2022-08-10 14:55:00,118.76,118.79,118.73,118.74,5115.0,112.1185,112.1468,112.0902,112.0996,5115.0
2022-08-10 15:00:00,118.7,118.73,118.64,118.71,7921.0,112.0619,112.0902,112.0052,112.0713,7921.0
2022-08-10 15:05:00,118.72,118.78,118.6,118.6,25822.0,112.0808,112.1374,111.9675,111.9675,25822.0
2022-08-10 15:10:00,118.57,118.67,118.54,118.63,9633.0,111.9392,112.0336,111.9108,111.9958,9633.0
2022-08-10 15:15:00,118.64,118.67,118.6,118.64,8148.0,112.0052,112.0336,111.9675,112.0052,8148.0
2022-08-10 15:20:00,118.65,118.83,118.65,118.82,13119.0,112.0147,112.1846,112.0147,112.1752,13119.0
2022-08-10 15:25:00,118.84,118.88,118.78,118.84,12936.0,112.1941,112.2318,112.1374,112.1941,12936.0
2022-08-10 15:30:00,118.84,119.01,118.84,118.99,17741.0,112.1941,112.3545,112.1941,112.3357,17741.0
2022-08-10 15:35:00,118.99,119.11,118.99,119.08,16925.0,112.3357,112.449,112.3357,112.4206,16925.0
2022-08-10 15:40:00,119.08,119.11,118.99,119.11,20259.0,112.4206,112.449,112.3357,112.449,20259.0
2022-08-10 15:45:00,119.1,119.1,119.0,119.03,35431.0,112.4395,112.4395,112.3451,112.3734,35431.0
2022-08-10 15:50:00,119.04,119.11,118.95,119.08,45554.0,112.3829,112.449,112.2979,112.4206,45554.0
2022-08-10 15:55:00,119.08,119.2,118.99,119.17,93063.0,112.4206,112.5339,112.3357,112.5056,93063.0
2022-08-11 09:30:00,120.25,120.48,119.7,119.85,24941.0,113.5252,113.7423,113.006,113.1476,24941.0
2022-08-11 09:35:00,119.81,120.25,119.72,119.82,16500.0,113.1098,113.5252,113.0248,113.1192,16500.0
2022-08-11 09:40:00,119.88,120.01,119.28,119.36,28403.0,113.1759,113.2986,112.6094,112.685,28403.0
2022-08-11 09:45:00,119.23,119.53,119.17,119.29,9978.0,112.5622,112.8455,112.5056,112.6189,9978.0
2022-08-11 09:50:00,119.32,119.46,119.13,119.31,9194.0,112.6472,112.7794,112.4678,112.6378,9194.0
2022-08-11 09:55:00,119.25,119.48,119.15,119.24,10980.0,112.5811,112.7983,112.4867,112.5717,10980.0
2022-08-11 10:00:00,119.23,119.26,119.15,119.16,11180.0,112.5622,112.5906,112.4867,112.4962,11180.0
2022-08-11 10:05:00,119.18,119.3,119.03,119.11,8213.0,112.515,112.6283,112.3734,112.449,8213.0
2022-08-11 10:10:00,119.12,119.14,118.98,119.04,5956.0,112.4584,112.4773,112.3262,112.3829,5956.0
2022-08-11 10:15:00,119.07,119.35,119.07,119.3,3319.0,112.4112,112.6755,112.4112,112.6283,3319.0
2022-08-11 10:20:00,119.3,119.3,119.01,119.02,6794.0,112.6283,112.6283,112.3545,112.364,6794.0
2022-08-11 10:25:00,119.04,119.2,119.02,119.16,7634.0,112.3829,112.5339,112.364,112.4962,7634.0
2022-08-11 10:30:00,119.16,119.32,119.06,119.31,6024.0,112.4962,112.6472,112.4018,112.6378,6024.0
2022-08-11 10:35:00,119.35,119.36,119.1,119.1,3820.0,112.6755,112.685,112.4395,112.4395,3820.0
2022-08-11 10:40:00,119.09,119.09,118.86,119.05,3208.0,112.4301,112.4301,112.2129,112.3923,3208.0
2022-08-11 10:45:00,119.04,119.18,119.04,119.16,4193.0,112.3829,112.515,112.3829,112.4962,4193.0
2022-08-11 10:50:00,119.15,119.27,119.14,119.16,5636.0,112.4867,112.6,112.4773,112.4962,5636.0
2022-08-11 10:55:00,119.19,119.24,119.01,119.17,4367.0,112.5245,112.5717,112.3545,112.5056,4367.0
2022-08-11 11:00:00,119.17,119.17,118.94,118.94,13816.0,112.5056,112.5056,112.2885,112.2885,13816.0
2022-08-11 11:05:00,118.89,118.98,118.84,118.96,24520.0,112.2413,112.3262,112.1941,112.3073,24520.0
2022-08-11 11:10:00,118.98,119.01,118.9,118.98,3443.0,112.3262,112.3545,112.2507,112.3262,3443.0
2022-08-11 11:15:00,119.03,119.14,118.91,119.0,3049.0,112.3734,112.4773,112.2601,112.3451,3049.0
2022-08-11 11:20:00,119.0,119.1,118.98,119.09,4363.0,112.3451,112.4395,112.3262,112.4301,4363.0
2022-08-11 11:25:00,119.09,119.15,119.05,119.06,5377.0,112.4301,112.4867,112.3923,112.4018,5377.0
2022-08-11 11:30:00,119.03,119.08,118.8,118.8,3535.0,112.3734,112.4206,112.1563,112.1563,3535.0
2022-08-11 11:35:00,118.83,118.84,118.67,118.75,5084.0,112.1846,112.1941,112.0336,112.1091,5084.0
2022-08-11 11:40:00,118.75,118.75,118.67,118.71,1763.0,112.1091,112.1091,112.0336,112.0713,1763.0
2022-08-11 11:45:00,118.69,118.69,118.55,118.62,3395.0,112.0524,112.0524,111.9203,111.9864,3395.0
2022-08-11 11:50:00,118.55,118.64,118.48,118.64,5008.0,111.9203,112.0052,111.8542,112.0052,5008.0
2022-08-11 11:55:00,118.64,118.64,118.51,118.54,4765.0,112.0052,112.0052,111.8825,111.9108,4765.0
2022-08-11 12:00:00,118.52,118.57,118.5,118.54,3615.0,111.8919,111.9392,111.8731,111.9108,3615.0
2022-08-11 12:05:00,118.55,118.62,118.48,118.48,3198.0,111.9203,111.9864,111.8542,111.8542,3198.0
2022-08-11 12:10:00,118.47,118.61,118.46,118.53,15270.0,111.8447,111.9769,111.8353,111.9014,15270.0
2022-08-11 12:15:00,118.53,118.55,118.43,118.47,14779.0,111.9014,111.9203,111.807,111.8447,14779.0
2022-08-11 12:20:00,118.47,118.47,118.35,118.44,28130.0,111.8447,111.8447,111.7315,111.8164,28130.0
2022-08-11 12:25:00,118.43,118.53,118.4,118.48,11255.0,111.807,111.9014,111.7787,111.8542,11255.0
2022-08-11 12:30:00,118.48,118.64,118.44,118.6,14790.0,111.8542,112.0052,111.8164,111.9675,14790.0
2022-08-11 12:35:00,118.62,118.62,118.55,118.56,7657.0,111.9864,111.9864,111.9203,111.9297,7657.0
2022-08-11 12:40:00,118.55,118.55,118.4,118.4,7821.0,111.9203,111.9203,111.7787,111.7787,7821.0
2022-08-11 12:45:00,118.36,118.4,118.24,118.29,8658.0,111.7409,111.7787,111.6276,111.6748,8658.0
2022-08-11 12:50:00,118.29,118.36,118.28,118.33,5961.0,111.6748,111.7409,111.6654,111.7126,5961.0
2022-08-11 12:55:00,118.34,118.35,118.14,118.15,4258.0,111.722,111.7315,111.5332,111.5426,4258.0
2022-08-11 13:00:00,118.15,118.24,117.96,118.04,12209.0,111.5426,111.6276,111.3633,111.4388,12209.0
2022-08-11 13:05:00,118.04,118.13,117.98,117.98,8080.0,111.4388,111.5238,111.3821,111.3821,8080.0
2022-08-11 13:10:00,117.98,118.1,117.98,118.07,12559.0,111.3821,111.4954,111.3821,111.4671,12559.0
2022-08-11 13:15:00,118.07,118.22,118.03,118.19,5786.0,111.4671,111.6087,111.4294,111.5804,5786.0
2022-08-11 13:20:00,118.19,118.33,118.14,118.32,13862.0,111.5804,111.7126,111.5332,111.7031,13862.0
2022-08-11 13:25:00,118.32,118.32,118.19,118.19,9841.0,111.7031,111.7031,111.5804,111.5804,9841.0
2022-08-11 13:30:00,118.19,118.19,118.05,118.06,8175.0,111.5804,111.5804,111.4482,111.4577,8175.0
2022-08-11 13:35:00,118.06,118.21,118.05,118.2,5037.0,111.4577,111.5993,111.4482,111.5898,5037.0
2022-08-11 13:40:00,118.21,118.22,118.13,118.13,10229.0,111.5993,111.6087,111.5238,111.5238,10229.0
2022-08-11 13:45:00,118.14,118.14,118.04,118.04,9986.0,111.5332,111.5332,111.4388,111.4388,9986.0
2022-08-11 13:50:00,118.05,118.15,118.04,118.05,10418.0,111.4482,111.5426,111.4388,111.4482,10418.0
2022-08-11 13:55:00,118.07,118.22,118.04,118.21,4479.0,111.4671,111.6087,111.4388,111.5993,4479.0
2022-08-11 14:00:00,118.21,118.32,118.18,118.2,7067.0,111.5993,111.7031,111.571,111.5898,7067.0
2022-08-11 14:05:00,118.21,118.37,118.21,118.23,6428.0,111.5993,111.7503,111.5993,111.6182,6428.0
2022-08-11 14:10:00,118.23,118.27,118.17,118.22,4242.0,111.6182,111.6559,111.5615,111.6087,4242.0
2022-08-11 14:15:00,118.23,118.24,117.99,117.99,8618.0,111.6182,111.6276,111.3916,111.3916,8618.0
2022-08-11 14:20:00,118.01,118.05,117.97,118.03,5417.0,111.4105,111.4482,111.3727,111.4294,5417.0
2022-08-11 14:25:00,118.03,118.04,117.94,117.97,10453.0,111.4294,111.4388,111.3444,111.3727,10453.0
2022-08-11 14:30:00,117.97,117.97,117.8,117.84,7831.0,111.3727,111.3727,111.2122,111.25,7831.0
2022-08-11 14:35:00,117.83,117.94,117.77,117.77,58969.0,111.2405,111.3444,111.1839,111.1839,58969.0
2022-08-11 14:40:00,117.75,117.8,117.72,117.74,8950.0,111.165,111.2122,111.1367,111.1556,8950.0
2022-08-11 14:45:00,117.73,117.75,117.64,117.69,5656.0,111.1461,111.165,111.0612,111.1084,5656.0
2022-08-11 14:50:00,117.69,117.74,117.63,117.63,7255.0,111.1084,111.1556,111.0517,111.0517,7255.0
2022-08-11 14:55:00,117.61,117.62,117.52,117.56,11352.0,111.0328,111.0423,110.9479,110.9856,11352.0
2022-08-11 15:00:00,117.55,117.57,117.37,117.42,11200.0,110.9762,110.9951,110.8063,110.8535,11200.0
2022-08-11 15:05:00,117.43,117.43,117.28,117.37,14513.0,110.8629,110.8629,110.7213,110.8063,14513.0
2022-08-11 15:10:00,117.38,117.45,117.28,117.32,19724.0,110.8157,110.8818,110.7213,110.7591,19724.0
2022-08-11 15:15:00,117.34,117.35,117.22,117.31,13389.0,110.7779,110.7874,110.6646,110.7496,13389.0
2022-08-11 15:20:00,117.31,117.37,117.26,117.27,12334.0,110.7496,110.8063,110.7024,110.7119,12334.0
2022-08-11 15:25:00,117.26,117.35,117.2,117.3,21770.0,110.7024,110.7874,110.6458,110.7402,21770.0
2022-08-11 15:30:00,117.29,117.56,117.28,117.55,29122.0,110.7307,110.9856,110.7213,110.9762,29122.0
2022-08-11 15:35:00,117.55,117.75,117.52,117.57,24778.0,110.9762,111.165,110.9479,110.9951,24778.0
2022-08-11 15:40:00,117.57,117.72,117.55,117.55,29160.0,110.9951,111.1367,110.9762,110.9762,29160.0
2022-08-11 15:45:00,117.57,117.65,117.46,117.65,38007.0,110.9951,111.0706,110.8912,111.0706,38007.0
2022-08-11 15:50:00,117.65,117.82,117.53,117.75,48493.0,111.0706,111.2311,110.9573,111.165,48493.0
2022-08-11 15:55:00,117.76,117.84,117.64,117.7,100677.0,111.1745,111.25,111.0612,111.1178,100677.0
2022-08-12 09:30:00,117.81,117.98,117.61,117.97,15283.0,111.2217,111.3821,111.0328,111.3727,15283.0
2022-08-12 09:35:00,117.89,117.93,117.64,117.84,9738.0,111.2972,111.3349,111.0612,111.25,9738.0
2022-08-12 09:40:00,117.85,118.02,117.78,117.9,8700.0,111.2594,111.4199,111.1933,111.3066,8700.0
2022-08-12 09:45:00,117.96,117.96,117.67,117.79,11563.0,111.3633,111.3633,111.0895,111.2028,11563.0
2022-08-12 09:50:00,117.79,117.83,117.68,117.7,8634.0,111.2028,111.2405,111.0989,111.1178,8634.0
2022-08-12 09:55:00,117.72,117.75,117.53,117.73,7536.0,111.1367,111.165,110.9573,111.1461,7536.0
2022-08-12 10:00:00,117.7,117.86,117.5,117.84,4547.0,111.1178,111.2689,110.929,111.25,4547.0
2022-08-12 10:05:00,117.85,117.91,117.7,117.75,7651.0,111.2594,111.3161,111.1178,111.165,7651.0
2022-08-12 10:10:00,117.77,118.13,117.77,118.09,33889.0,111.1839,111.5238,111.1839,111.486,33889.0
2022-08-12 10:15:00,118.13,118.28,118.07,118.28,2519.0,111.5238,111.6654,111.4671,111.6654,2519.0
2022-08-12 10:20:00,118.38,118.55,118.32,118.5,18119.0,111.7598,111.9203,111.7031,111.8731,18119.0
2022-08-12 10:25:00,118.46,118.66,118.44,118.51,15656.0,111.8353,112.0241,111.8164,111.8825,15656.0
2022-08-12 10:30:00,118.53,118.53,118.43,118.43,2196.0,111.9014,111.9014,111.807,111.807,2196.0
2022-08-12 10:35:00,118.4,118.55,118.19,118.19,9570.0,111.7787,111.9203,111.5804,111.5804,9570.0
2022-08-12 10:40:00,118.17,118.29,118.11,118.26,4248.0,111.5615,111.6748,111.5049,111.6465,4248.0
2022-08-12 10:45:00,118.29,118.29,118.06,118.11,8516.0,111.6748,111.6748,111.4577,111.5049,8516.0
2022-08-12 10:50:00,118.11,118.17,118.04,118.17,2932.0,111.5049,111.5615,111.4388,111.5615,2932.0
2022-08-12 10:55:00,118.15,118.18,118.11,118.13,5576.0,111.5426,111.571,111.5049,111.5238,5576.0
2022-08-12 11:00:00,118.1,118.3,118.03,118.28,7085.0,111.4954,111.6843,111.4294,111.6654,7085.0
2022-08-12 11:05:00,118.28,118.28,118.17,118.21,5523.0,111.6654,111.6654,111.5615,111.5993,5523.0
2022-08-12 11:10:00,118.25,118.3,118.15,118.15,7598.0,111.637,111.6843,111.5426,111.5426,7598.0
2022-08-12 11:15:00,118.15,118.2,118.12,118.17,5060.0,111.5426,111.5898,111.5143,111.5615,5060.0
2022-08-12 11:20:00,118.17,118.36,118.16,118.36,3020.0,111.5615,111.7409,111.5521,111.7409,3020.0
2022-08-12 11:25:00,118.37,118.53,118.35,118.38,8842.0,111.7503,111.9014,111.7315,111.7598,8842.0
2022-08-12 11:30:00,118.39,118.45,118.36,118.37,2775.0,111.7692,111.8259,111.7409,111.7503,2775.0
2022-08-12 11:35:00,118.33,118.51,118.31,118.51,39523.0,111.7126,111.8825,111.6937,111.8825,39523.0
2022-08-12 11:40:00,118.5,118.56,118.45,118.55,11795.0,111.8731,111.9297,111.8259,111.9203,11795.0
2022-08-12 11:45:00,118.57,118.61,118.52,118.57,5344.0,111.9392,111.9769,111.8919,111.9392,5344.0
2022-08-12 11:50:00,118.56,118.57,118.47,118.52,4804.0,111.9297,111.9392,111.8447,111.8919,4804.0
2022-08-12 11:55:00,118.57,118.57,118.39,118.45,6347.0,111.9392,111.9392,111.7692,111.8259,6347.0
2022-08-12 12:00:00,118.49,118.6,118.49,118.54,2422.0,111.8636,111.9675,111.8636,111.9108,2422.0
2022-08-12 12:05:00,118.57,118.58,118.49,118.49,2991.0,111.9392,111.9486,111.8636,111.8636,2991.0
2022-08-12 12:10:00,118.43,118.43,118.31,118.31,3348.0,111.807,111.807,111.6937,111.6937,3348.0
2022-08-12 12:15:00,118.29,118.33,118.22,118.22,3128.0,111.6748,111.7126,111.6087,111.6087,3128.0
2022-08-12 12:20:00,118.22,118.26,118.19,118.2,3524.0,111.6087,111.6465,111.5804,111.5898,3524.0
2022-08-12 12:25:00,118.23,118.29,118.23,118.26,3125.0,111.6182,111.6748,111.6182,111.6465,3125.0
2022-08-12 12:30:00,118.22,118.26,118.19,118.26,5968.0,111.6087,111.6465,111.5804,111.6465,5968.0
2022-08-12 12:35:00,118.29,118.31,118.24,118.24,2292.0,111.6748,111.6937,111.6276,111.6276,2292.0
2022-08-12 12:40:00,118.25,118.32,118.25,118.29,5748.0,111.637,111.7031,111.637,111.6748,5748.0
2022-08-12 12:45:00,118.29,118.3,118.25,118.3,6065.0,111.6748,111.6843,111.637,111.6843,6065.0
2022-08-12 12:50:00,118.32,118.32,118.21,118.22,2437.0,111.7031,111.7031,111.5993,111.6087,2437.0
2022-08-12 12:55:00,118.21,118.26,118.16,118.19,7436.0,111.5993,111.6465,111.5521,111.5804,7436.0
2022-08-12 13:00:00,118.21,118.24,118.17,118.2,5614.0,111.5993,111.6276,111.5615,111.5898,5614.0
2022-08-12 13:05:00,118.21,118.21,118.15,118.2,2992.0,111.5993,111.5993,111.5426,111.5898,2992.0
2022-08-12 13:10:00,118.2,118.37,118.19,118.27,11452.0,111.5898,111.7503,111.5804,111.6559,11452.0
2022-08-12 13:15:00,118.26,118.3,118.22,118.22,6328.0,111.6465,111.6843,111.6087,111.6087,6328.0
2022-08-12 13:20:00,118.17,118.19,118.14,118.16,2195.0,111.5615,111.5804,111.5332,111.5521,2195.0
2022-08-12 13:25:00,118.18,118.26,118.16,118.16,6074.0,111.571,111.6465,111.5521,111.5521,6074.0
2022-08-12 13:30:00,118.21,118.26,118.21,118.23,3641.0,111.5993,111.6465,111.5993,111.6182,3641.0
2022-08-12 13:35:00,118.23,118.31,118.22,118.22,6566.0,111.6182,111.6937,111.6087,111.6087,6566.0
2022-08-12 13:40:00,118.22,118.22,118.07,118.07,4499.0,111.6087,111.6087,111.4671,111.4671,4499.0
2022-08-12 13:45:00,118.06,118.17,118.04,118.14,5353.0,111.4577,111.5615,111.4388,111.5332,5353.0
2022-08-12 13:50:00,118.12,118.25,118.11,118.25,2091.0,111.5143,111.637,111.5049,111.637,2091.0
2022-08-12 13:55:00,118.24,118.25,118.15,118.19,6567.0,111.6276,111.637,111.5426,111.5804,6567.0
2022-08-12 14:00:00,118.17,118.21,118.15,118.15,10362.0,111.5615,111.5993,111.5426,111.5426,10362.0
2022-08-12 14:05:00,118.14,118.14,118.09,118.09,6090.0,111.5332,111.5332,111.486,111.486,6090.0
2022-08-12 14:10:00,118.09,118.14,118.07,118.09,14096.0,111.486,111.5332,111.4671,111.486,14096.0
2022-08-12 14:15:00,118.11,118.23,118.09,118.22,3778.0,111.5049,111.6182,111.486,111.6087,3778.0
2022-08-12 14:20:00,118.21,118.21,118.14,118.16,5358.0,111.5993,111.5993,111.5332,111.5521,5358.0
2022-08-12 14:25:00,118.17,118.21,118.17,118.21,3020.0,111.5615,111.5993,111.5615,111.5993,3020.0
2022-08-12 14:30:00,118.21,118.35,118.21,118.35,18618.0,111.5993,111.7315,111.5993,111.7315,18618.0
2022-08-12 14:35:00,118.35,118.36,118.21,118.26,8878.0,111.7315,111.7409,111.5993,111.6465,8878.0
2022-08-12 14:40:00,118.27,118.31,118.21,118.26,14724.0,111.6559,111.6937,111.5993,111.6465,14724.0
2022-08-12 14:45:00,118.28,118.28,118.17,118.17,11926.0,111.6654,111.6654,111.5615,111.5615,11926.0
2022-08-12 14:50:00,118.2,118.22,118.15,118.22,10470.0,111.5898,111.6087,111.5426,111.6087,10470.0
2022-08-12 14:55:00,118.22,118.28,118.21,118.26,5194.0,111.6087,111.6654,111.5993,111.6465,5194.0
2022-08-12 15:00:00,118.24,118.34,118.24,118.28,10227.0,111.6276,111.722,111.6276,111.6654,10227.0
2022-08-12 15:05:00,118.29,118.41,118.29,118.34,10471.0,111.6748,111.7881,111.6748,111.722,10471.0
2022-08-12 15:10:00,118.34,118.51,118.34,118.42,18070.0,111.722,111.8825,111.722,111.7975,18070.0
2022-08-12 15:15:00,118.4,118.44,118.35,118.41,13839.0,111.7787,111.8164,111.7315,111.7881,13839.0
2022-08-12 15:20:00,118.41,118.44,118.29,118.33,14070.0,111.7881,111.8164,111.6748,111.7126,14070.0
2022-08-12 15:25:00,118.32,118.38,118.29,118.32,18915.0,111.7031,111.7598,111.6748,111.7031,18915.0
2022-08-12 15:30:00,118.31,118.36,118.28,118.29,29819.0,111.6937,111.7409,111.6654,111.6748,29819.0
2022-08-12 15:35:00,118.3,118.37,118.28,118.37,23487.0,111.6843,111.7503,111.6654,111.7503,23487.0
2022-08-12 15:40:00,118.37,118.42,118.32,118.41,42319.0,111.7503,111.7975,111.7031,111.7881,42319.0
2022-08-12 15:45:00,118.4,118.4,118.21,118.36,46368.0,111.7787,111.7787,111.5993,111.7409,46368.0
2022-08-12 15:50:00,118.36,118.37,118.23,118.27,56183.0,111.7409,111.7503,111.6182,111.6559,56183.0
2022-08-12 15:55:00,118.27,118.42,118.08,118.14,264032.0,111.6559,111.7975,111.4766,111.5332,264032.0
2022-08-15 09:30:00,117.84,118.0,117.52,117.75,12825.0,111.25,111.401,110.9479,111.165,12825.0
2022-08-15 09:35:00,117.69,117.79,117.45,117.59,40715.0,111.1084,111.2028,110.8818,111.014,40715.0
2022-08-15 09:40:00,117.6,117.9,117.51,117.83,12951.0,111.0234,111.3066,110.9384,111.2405,12951.0
2022-08-15 09:45:00,117.92,117.92,117.48,117.75,9686.0,111.3255,111.3255,110.9101,111.165,9686.0
2022-08-15 09:50:00,117.82,117.95,117.8,117.8,6410.0,111.2311,111.3538,111.2122,111.2122,6410.0
2022-08-15 09:55:00,117.86,117.96,117.59,117.89,20052.0,111.2689,111.3633,111.014,111.2972,20052.0
2022-08-15 10:00:00,117.89,118.06,117.87,118.01,18786.0,111.2972,111.4577,111.2783,111.4105,18786.0
2022-08-15 10:05:00,117.99,118.11,117.9,118.03,17687.0,111.3916,111.5049,111.3066,111.4294,17687.0
2022-08-15 10:10:00,118.04,118.05,117.94,117.99,17548.0,111.4388,111.4482,111.3444,111.3916,17548.0
2022-08-15 10:15:00,118.0,118.1,117.97,118.06,22903.0,111.401,111.4954,111.3727,111.4577,22903.0
2022-08-15 10:20:00,118.07,118.17,118.02,118.09,17335.0,111.4671,111.5615,111.4199,111.486,17335.0
2022-08-15 10:25:00,118.09,118.09,117.93,118.0,10542.0,111.486,111.486,111.3349,111.401,10542.0
2022-08-15 10:30:00,118.0,118.03,117.97,117.97,15040.0,111.401,111.4294,111.3727,111.3727,15040.0
2022-08-15 10:35:00,117.97,118.07,117.9,117.97,15419.0,111.3727,111.4671,111.3066,111.3727,15419.0
2022-08-15 10:40:00,117.96,118.0,117.88,117.97,10523.0,111.3633,111.401,111.2877,111.3727,10523.0
2022-08-15 10:45:00,117.99,118.09,117.96,118.05,14264.0,111.3916,111.486,111.3633,111.4482,14264.0
2022-08-15 10:50:00,118.07,118.07,117.93,117.93,8492.0,111.4671,111.4671,111.3349,111.3349,8492.0
2022-08-15 10:55:00,117.91,117.92,117.83,117.88,17454.0,111.3161,111.3255,111.2405,111.2877,17454.0
2022-08-15 11:00:00,117.88,117.92,117.76,117.77,9057.0,111.2877,111.3255,111.1745,111.1839,9057.0
2022-08-15 11:05:00,117.79,117.81,117.67,117.76,8356.0,111.2028,111.2217,111.0895,111.1745,8356.0
2022-08-15 11:10:00,117.75,117.78,117.62,117.68,5614.0,111.165,111.1933,111.0423,111.0989,5614.0
2022-08-15 11:15:00,117.69,117.81,117.69,117.72,10825.0,111.1084,111.2217,111.1084,111.1367,10825.0
2022-08-15 11:20:00,117.74,117.88,117.66,117.84,10025.0,111.1556,111.2877,111.08,111.25,10025.0
2022-08-15 11:25:00,117.83,117.9,117.76,117.87,6072.0,111.2405,111.3066,111.1745,111.2783,6072.0
2022-08-15 11:30:00,117.88,117.96,117.85,117.85,9214.0,111.2877,111.3633,111.2594,111.2594,9214.0
2022-08-15 11:35:00,117.85,117.91,117.82,117.86,13837.0,111.2594,111.3161,111.2311,111.2689,13837.0
2022-08-15 11:40:00,117.86,118.02,117.84,118.02,18643.0,111.2689,111.4199,111.25,111.4199,18643.0
2022-08-15 11:45:00,118.04,118.19,118.02,118.16,8574.0,111.4388,111.5804,111.4199,111.5521,8574.0
2022-08-15 11:50:00,118.19,118.33,118.18,118.31,4466.0,111.5804,111.7126,111.571,111.6937,4466.0
2022-08-15 11:55:00,118.3,118.37,118.25,118.32,6146.0,111.6843,111.7503,111.637,111.7031,6146.0
2022-08-15 12:00:00,118.32,118.39,118.26,118.39,5586.0,111.7031,111.7692,111.6465,111.7692,5586.0
2022-08-15 12:05:00,118.4,118.4,118.24,118.28,8317.0,111.7787,111.7787,111.6276,111.6654,8317.0
2022-08-15 12:10:00,118.28,118.34,118.27,118.28,11284.0,111.6654,111.722,111.6559,111.6654,11284.0
2022-08-15 12:15:00,118.27,118.36,118.26,118.3,5401.0,111.6559,111.7409,111.6465,111.6843,5401.0
2022-08-15 12:20:00,118.29,118.42,118.25,118.42,6388.0,111.6748,111.7975,111.637,111.7975,6388.0
2022-08-15 12:25:00,118.43,118.43,118.32,118.36,17533.0,111.807,111.807,111.7031,111.7409,17533.0
2022-08-15 12:30:00,118.36,118.4,118.33,118.39,6853.0,111.7409,111.7787,111.7126,111.7692,6853.0
2022-08-15 12:35:00,118.39,118.39,118.33,118.34,6546.0,111.7692,111.7692,111.7126,111.722,6546.0
2022-08-15 12:40:00,118.34,118.34,118.28,118.31,12039.0,111.722,111.722,111.6654,111.6937,12039.0
2022-08-15 12:45:00,118.31,118.31,118.12,118.27,10188.0,111.6937,111.6937,111.5143,111.6559,10188.0
2022-08-15 12:50:00,118.22,118.23,118.12,118.2,6013.0,111.6087,111.6182,111.5143,111.5898,6013.0
2022-08-15 12:55:00,118.21,118.32,118.2,118.32,7147.0,111.5993,111.7031,111.5898,111.7031,7147.0
2022-08-15 13:00:00,118.29,118.31,118.24,118.26,5813.0,111.6748,111.6937,111.6276,111.6465,5813.0
2022-08-15 13:05:00,118.26,118.32,118.24,118.26,11992.0,111.6465,111.7031,111.6276,111.6465,11992.0
2022-08-15 13:10:00,118.26,118.26,118.19,118.21,5855.0,111.6465,111.6465,111.5804,111.5993,5855.0
2022-08-15 13:15:00,118.21,118.21,118.13,118.17,6399.0,111.5993,111.5993,111.5238,111.5615,6399.0
2022-08-15 13:20:00,118.16,118.24,118.12,118.22,5599.0,111.5521,111.6276,111.5143,111.6087,5599.0
2022-08-15 13:25:00,118.2,118.22,118.0,118.0,8371.0,111.5898,111.6087,111.401,111.401,8371.0
2022-08-15 13:30:00,118.05,118.09,117.96,117.96,7529.0,111.4482,111.486,111.3633,111.3633,7529.0
2022-08-15 13:35:00,117.98,118.04,117.92,117.98,11124.0,111.3821,111.4388,111.3255,111.3821,11124.0
2022-08-15 13:40:00,118.0,118.03,117.88,117.92,7572.0,111.401,111.4294,111.2877,111.3255,7572.0
2022-08-15 13:45:00,117.92,117.98,117.9,117.97,6469.0,111.3255,111.3821,111.3066,111.3727,6469.0
2022-08-15 13:50:00,117.97,118.06,117.95,118.04,6841.0,111.3727,111.4577,111.3538,111.4388,6841.0
2022-08-15 13:55:00,118.05,118.06,117.92,118.0,8880.0,111.4482,111.4577,111.3255,111.401,8880.0
2022-08-15 14:00:00,118.01,118.01,117.87,117.87,4420.0,111.4105,111.4105,111.2783,111.2783,4420.0
2022-08-15 14:05:00,117.88,117.92,117.85,117.85,13138.0,111.2877,111.3255,111.2594,111.2594,13138.0
2022-08-15 14:10:00,117.83,117.93,117.83,117.91,7586.0,111.2405,111.3349,111.2405,111.3161,7586.0
2022-08-15 14:15:00,117.92,118.0,117.91,118.0,5294.0,111.3255,111.401,111.3161,111.401,5294.0
2022-08-15 14:20:00,118.01,118.03,117.9,117.9,8103.0,111.4105,111.4294,111.3066,111.3066,8103.0
2022-08-15 14:25:00,117.92,118.0,117.9,117.98,5456.0,111.3255,111.401,111.3066,111.3821,5456.0
2022-08-15 14:30:00,118.01,118.03,117.96,117.97,14678.0,111.4105,111.4294,111.3633,111.3727,14678.0
2022-08-15 14:35:00,117.97,118.02,117.94,117.96,7068.0,111.3727,111.4199,111.3444,111.3633,7068.0
2022-08-15 14:40:00,117.97,118.01,117.88,117.91,6929.0,111.3727,111.4105,111.2877,111.3161,6929.0
2022-08-15 14:45:00,117.89,118.01,117.89,118.0,7691.0,111.2972,111.4105,111.2972,111.401,7691.0
2022-08-15 14:50:00,118.0,118.0,117.95,117.99,5020.0,111.401,111.401,111.3538,111.3916,5020.0
2022-08-15 14:55:00,118.0,118.06,117.96,118.02,16606.0,111.401,111.4577,111.3633,111.4199,16606.0
2022-08-15 15:00:00,118.01,118.01,117.88,117.88,10166.0,111.4105,111.4105,111.2877,111.2877,10166.0
2022-08-15 15:05:00,117.88,117.9,117.78,117.78,10472.0,111.2877,111.3066,111.1933,111.1933,10472.0
2022-08-15 15:10:00,117.77,117.77,117.7,117.71,9020.0,111.1839,111.1839,111.1178,111.1272,9020.0
2022-08-15 15:15:00,117.72,117.87,117.72,117.86,16145.0,111.1367,111.2783,111.1367,111.2689,16145.0
2022-08-15 15:20:00,117.86,117.88,117.79,117.88,38492.0,111.2689,111.2877,111.2028,111.2877,38492.0
2022-08-15 15:25:00,117.88,118.02,117.83,117.95,14707.0,111.2877,111.4199,111.2405,111.3538,14707.0
2022-08-15 15:30:00,117.94,118.05,117.86,118.05,20105.0,111.3444,111.4482,111.2689,111.4482,20105.0
2022-08-15 15:35:00,118.03,118.05,117.95,118.0,17461.0,111.4294,111.4482,111.3538,111.401,17461.0
2022-08-15 15:40:00,118.0,118.05,117.94,118.0,62416.0,111.401,111.4482,111.3444,111.401,62416.0
2022-08-15 15:45:00,118.0,118.04,117.96,118.04,41024.0,111.401,111.4388,111.3633,111.4388,41024.0
2022-08-15 15:50:00,118.04,118.15,117.98,118.13,88454.0,111.4388,111.5426,111.3821,111.5238,88454.0
2022-08-15 15:55:00,118.12,118.28,118.03,118.23,154169.0,111.5143,111.6654,111.4294,111.6182,154169.0
2022-08-16 09:30:00,117.44,118.02,117.44,117.91,17920.0,110.8723,111.4199,110.8723,111.3161,17920.0
2022-08-16 09:35:00,117.94,118.03,117.83,117.9,2510.0,111.3444,111.4294,111.2405,111.3066,2510.0
2022-08-16 09:40:00,117.9,118.18,117.88,118.07,7371.0,111.3066,111.571,111.2877,111.4671,7371.0
2022-08-16 09:45:00,118.07,118.21,117.81,117.85,9123.0,111.4671,111.5993,111.2217,111.2594,9123.0
2022-08-16 09:50:00,117.85,118.13,117.79,117.98,8545.0,111.2594,111.5238,111.2028,111.3821,8545.0
2022-08-16 09:55:00,117.98,118.13,117.98,118.05,7796.0,111.3821,111.5238,111.3821,111.4482,7796.0
2022-08-16 10:00:00,118.07,118.39,118.06,118.39,9884.0,111.4671,111.7692,111.4577,111.7692,9884.0
2022-08-16 10:05:00,118.38,118.46,118.25,118.46,8362.0,111.7598,111.8353,111.637,111.8353,8362.0
2022-08-16 10:10:00,118.5,118.78,118.5,118.67,15267.0,111.8731,112.1374,111.8731,112.0336,15267.0
2022-08-16 10:15:00,118.7,118.74,118.59,118.6,6055.0,112.0619,112.0996,111.958,111.9675,6055.0
2022-08-16 10:20:00,118.57,118.7,118.57,118.59,6897.0,111.9392,112.0619,111.9392,111.958,6897.0
2022-08-16 10:25:00,118.59,118.74,118.51,118.57,5040.0,111.958,112.0996,111.8825,111.9392,5040.0
2022-08-16 10:30:00,118.55,118.6,118.38,118.38,5833.0,111.9203,111.9675,111.7598,111.7598,5833.0
2022-08-16 10:35:00,118.37,118.43,118.36,118.43,6725.0,111.7503,111.807,111.7409,111.807,6725.0
2022-08-16 10:40:00,118.39,118.43,118.26,118.38,6456.0,111.7692,111.807,111.6465,111.7598,6456.0
2022-08-16 10:45:00,118.39,118.47,118.34,118.47,7818.0,111.7692,111.8447,111.722,111.8447,7818.0
2022-08-16 10:50:00,118.51,118.6,118.49,118.54,6103.0,111.8825,111.9675,111.8636,111.9108,6103.0
2022-08-16 10:55:00,118.58,118.64,118.47,118.53,5440.0,111.9486,112.0052,111.8447,111.9014,5440.0
2022-08-16 11:00:00,118.53,118.71,118.52,118.71,6088.0,111.9014,112.0713,111.8919,112.0713,6088.0
2022-08-16 11:05:00,118.72,118.86,118.69,118.83,8457.0,112.0808,112.2129,112.0524,112.1846,8457.0
2022-08-16 11:10:00,118.87,119.05,118.84,119.02,4941.0,112.2224,112.3923,112.1941,112.364,4941.0
2022-08-16 11:15:00,119.02,119.24,118.93,119.15,9960.0,112.364,112.5717,112.279,112.4867,9960.0
2022-08-16 11:20:00,119.15,119.35,119.15,119.23,7447.0,112.4867,112.6755,112.4867,112.5622,7447.0
2022-08-16 11:25:00,119.23,119.23,119.0,119.11,7549.0,112.5622,112.5622,112.3451,112.449,7549.0
2022-08-16 11:30:00,119.07,119.26,119.03,119.25,25132.0,112.4112,112.5906,112.3734,112.5811,25132.0
2022-08-16 11:35:00,119.26,119.37,119.23,119.28,10277.0,112.5906,112.6944,112.5622,112.6094,10277.0
2022-08-16 11:40:00,119.25,119.3,119.13,119.13,9437.0,112.5811,112.6283,112.4678,112.4678,9437.0
2022-08-16 11:45:00,119.13,119.13,118.99,118.99,5740.0,112.4678,112.4678,112.3357,112.3357,5740.0
2022-08-16 11:50:00,119.02,119.12,119.0,119.03,5025.0,112.364,112.4584,112.3451,112.3734,5025.0
2022-08-16 11:55:00,119.01,119.17,118.96,119.17,9819.0,112.3545,112.5056,112.3073,112.5056,9819.0
2022-08-16 12:00:00,119.15,119.2,118.99,118.99,5319.0,112.4867,112.5339,112.3357,112.3357,5319.0
2022-08-16 12:05:00,119.01,119.05,118.88,118.88,4181.0,112.3545,112.3923,112.2318,112.2318,4181.0
2022-08-16 12:10:00,118.89,118.98,118.69,118.74,12538.0,112.2413,112.3262,112.0524,112.0996,12538.0
2022-08-16 12:15:00,118.72,118.76,118.61,118.76,12183.0,112.0808,112.1185,111.9769,112.1185,12183.0
2022-08-16 12:20:00,118.74,118.74,118.59,118.62,9213.0,112.0996,112.0996,111.958,111.9864,9213.0
2022-08-16 12:25:00,118.58,118.58,118.4,118.54,7091.0,111.9486,111.9486,111.7787,111.9108,7091.0
2022-08-16 12:30:00,118.55,118.55,118.42,118.54,5398.0,111.9203,111.9203,111.7975,111.9108,5398.0
2022-08-16 12:35:00,118.52,118.6,118.52,118.55,6840.0,111.8919,111.9675,111.8919,111.9203,6840.0
2022-08-16 12:40:00,118.55,118.68,118.51,118.65,7676.0,111.9203,112.043,111.8825,112.0147,7676.0
2022-08-16 12:45:00,118.68,118.85,118.67,118.82,6545.0,112.043,112.2035,112.0336,112.1752,6545.0
2022-08-16 12:50:00,118.81,118.86,118.76,118.85,16275.0,112.1657,112.2129,112.1185,112.2035,16275.0
2022-08-16 12:55:00,118.86,118.92,118.74,118.82,4832.0,112.2129,112.2696,112.0996,112.1752,4832.0
2022-08-16 13:00:00,118.84,118.84,118.69,118.78,4295.0,112.1941,112.1941,112.0524,112.1374,4295.0
2022-08-16 13:05:00,118.77,118.84,118.73,118.84,5013.0,112.128,112.1941,112.0902,112.1941,5013.0
2022-08-16 13:10:00,118.84,118.84,118.77,118.81,5591.0,112.1941,112.1941,112.128,112.1657,5591.0
2022-08-16 13:15:00,118.8,118.81,118.73,118.79,3897.0,112.1563,112.1657,112.0902,112.1468,3897.0
2022-08-16 13:20:00,118.79,118.83,118.79,118.81,4745.0,112.1468,112.1846,112.1468,112.1657,4745.0
2022-08-16 13:25:00,118.82,118.86,118.79,118.86,3566.0,112.1752,112.2129,112.1468,112.2129,3566.0
2022-08-16 13:30:00,118.85,118.89,118.8,118.89,6705.0,112.2035,112.2413,112.1563,112.2413,6705.0
2022-08-16 13:35:00,118.88,118.93,118.87,118.9,3011.0,112.2318,112.279,112.2224,112.2507,3011.0
2022-08-16 13:40:00,118.92,118.94,118.9,118.93,3388.0,112.2696,112.2885,112.2507,112.279,3388.0
2022-08-16 13:45:00,118.94,118.96,118.9,118.92,7577.0,112.2885,112.3073,112.2507,112.2696,7577.0
2022-08-16 13:50:00,118.9,118.94,118.9,118.9,3338.0,112.2507,112.2885,112.2507,112.2507,3338.0
2022-08-16 13:55:00,118.9,119.04,118.9,119.04,11266.0,112.2507,112.3829,112.2507,112.3829,11266.0
2022-08-16 14:00:00,119.03,119.07,118.94,119.0,4869.0,112.3734,112.4112,112.2885,112.3451,4869.0
2022-08-16 14:05:00,119.02,119.18,118.98,119.17,5870.0,112.364,112.515,112.3262,112.5056,5870.0
2022-08-16 14:10:00,119.19,119.23,119.15,119.18,3144.0,112.5245,112.5622,112.4867,112.515,3144.0
2022-08-16 14:15:00,119.17,119.27,119.16,119.26,3308.0,112.5056,112.6,112.4962,112.5906,3308.0
2022-08-16 14:20:00,119.25,119.36,119.25,119.34,4304.0,112.5811,112.685,112.5811,112.6661,4304.0
2022-08-16 14:25:00,119.32,119.34,119.1,119.18,8460.0,112.6472,112.6661,112.4395,112.515,8460.0
2022-08-16 14:30:00,119.17,119.21,119.1,119.15,9084.0,112.5056,112.5434,112.4395,112.4867,9084.0
2022-08-16 14:35:00,119.14,119.14,118.89,118.91,9983.0,112.4773,112.4773,112.2413,112.2601,9983.0
2022-08-16 14:40:00,118.91,118.91,118.77,118.88,8178.0,112.2601,112.2601,112.128,112.2318,8178.0
2022-08-16 14:45:00,118.86,118.86,118.68,118.72,6789.0,112.2129,112.2129,112.043,112.0808,6789.0
2022-08-16 14:50:00,118.73,118.73,118.65,118.7,4867.0,112.0902,112.0902,112.0147,112.0619,4867.0
2022-08-16 14:55:00,118.73,118.9,118.72,118.9,12545.0,112.0902,112.2507,112.0808,112.2507,12545.0
2022-08-16 15:00:00,118.88,118.89,118.72,118.78,8171.0,112.2318,112.2413,112.0808,112.1374,8171.0
2022-08-16 15:05:00,118.78,118.91,118.77,118.91,7136.0,112.1374,112.2601,112.128,112.2601,7136.0
2022-08-16 15:10:00,118.89,118.89,118.83,118.86,5285.0,112.2413,112.2413,112.1846,112.2129,5285.0
2022-08-16 15:15:00,118.85,118.92,118.77,118.87,14869.0,112.2035,112.2696,112.128,112.2224,14869.0
2022-08-16 15:20:00,118.87,118.96,118.82,118.92,8466.0,112.2224,112.3073,112.1752,112.2696,8466.0
2022-08-16 15:25:00,118.9,119.03,118.9,118.98,14145.0,112.2507,112.3734,112.2507,112.3262,14145.0
2022-08-16 15:30:00,118.97,119.03,118.96,118.98,13982.0,112.3168,112.3734,112.3073,112.3262,13982.0
2022-08-16 15:35:00,118.99,119.03,118.95,119.0,18602.0,112.3357,112.3734,112.2979,112.3451,18602.0
2022-08-16 15:40:00,118.99,119.01,118.82,118.88,25548.0,112.3357,112.3545,112.1752,112.2318,25548.0
2022-08-16 15:45:00,118.87,118.98,118.87,118.94,16039.0,112.2224,112.3262,112.2224,112.2885,16039.0
2022-08-16 15:50:00,118.93,118.99,118.9,118.98,36002.0,112.279,112.3357,112.2507,112.3262,36002.0
2022-08-16 15:55:00,119.0,119.09,118.96,119.03,191872.0,112.3451,112.4301,112.3073,112.3734,191872.0
2022-08-17 09:30:00,117.56,118.49,117.56,118.31,26027.0,110.9856,111.8636,110.9856,111.6937,26027.0
2022-08-17 09:35:00,118.42,118.54,118.22,118.47,5814.0,111.7975,111.9108,111.6087,111.8447,5814.0
2022-08-17 09:40:00,118.48,118.52,117.88,118.08,4979.0,111.8542,111.8919,111.2877,111.4766,4979.0
2022-08-17 09:45:00,118.09,118.32,117.89,118.3,15969.0,111.486,111.7031,111.2972,111.6843,15969.0
2022-08-17 09:50:00,118.27,118.48,118.21,118.34,8629.0,111.6559,111.8542,111.5993,111.722,8629.0
2022-08-17 09:55:00,118.39,118.49,118.36,118.46,15974.0,111.7692,111.8636,111.7409,111.8353,15974.0
2022-08-17 10:00:00,118.43,118.61,118.32,118.33,7768.0,111.807,111.9769,111.7031,111.7126,7768.0
2022-08-17 10:05:00,118.33,118.51,118.31,118.51,9618.0,111.7126,111.8825,111.6937,111.8825,9618.0
2022-08-17 10:10:00,118.54,118.54,118.38,118.38,9147.0,111.9108,111.9108,111.7598,111.7598,9147.0
2022-08-17 10:15:00,118.4,118.47,118.34,118.44,12333.0,111.7787,111.8447,111.722,111.8164,12333.0
2022-08-17 10:20:00,118.44,118.48,118.35,118.37,11449.0,111.8164,111.8542,111.7315,111.7503,11449.0
2022-08-17 10:25:00,118.38,118.44,118.18,118.28,22329.0,111.7598,111.8164,111.571,111.6654,22329.0
2022-08-17 10:30:00,118.27,118.36,118.25,118.36,9965.0,111.6559,111.7409,111.637,111.7409,9965.0
2022-08-17 10:35:00,118.37,118.37,118.22,118.34,12697.0,111.7503,111.7503,111.6087,111.722,12697.0
2022-08-17 10:40:00,118.34,118.37,118.29,118.32,3654.0,111.722,111.7503,111.6748,111.7031,3654.0
2022-08-17 10:45:00,118.33,118.44,118.28,118.3,5982.0,111.7126,111.8164,111.6654,111.6843,5982.0
2022-08-17 10:50:00,118.31,118.31,118.23,118.26,15589.0,111.6937,111.6937,111.6182,111.6465,15589.0
2022-08-17 10:55:00,118.27,118.33,118.13,118.24,7540.0,111.6559,111.7126,111.5238,111.6276,7540.0
2022-08-17 11:00:00,118.28,118.48,118.28,118.46,9371.0,111.6654,111.8542,111.6654,111.8353,9371.0
2022-08-17 11:05:00,118.46,118.57,118.44,118.46,3823.0,111.8353,111.9392,111.8164,111.8353,3823.0
2022-08-17 11:10:00,118.49,118.55,118.48,118.48,6223.0,111.8636,111.9203,111.8542,111.8542,6223.0
2022-08-17 11:15:00,118.49,118.54,118.41,118.5,6774.0,111.8636,111.9108,111.7881,111.8731,6774.0
2022-08-17 11:20:00,118.51,118.62,118.49,118.58,4395.0,111.8825,111.9864,111.8636,111.9486,4395.0
2022-08-17 11:25:00,118.56,118.61,118.56,118.6,2309.0,111.9297,111.9769,111.9297,111.9675,2309.0
2022-08-17 11:30:00,118.6,118.65,118.52,118.63,13425.0,111.9675,112.0147,111.8919,111.9958,13425.0
2022-08-17 11:35:00,118.62,118.7,118.6,118.66,14368.0,111.9864,112.0619,111.9675,112.0241,14368.0
2022-08-17 11:40:00,118.67,118.71,118.62,118.71,10021.0,112.0336,112.0713,111.9864,112.0713,10021.0
2022-08-17 11:45:00,118.71,118.81,118.7,118.75,8744.0,112.0713,112.1657,112.0619,112.1091,8744.0
2022-08-17 11:50:00,118.72,118.85,118.68,118.84,10788.0,112.0808,112.2035,112.043,112.1941,10788.0
2022-08-17 11:55:00,118.82,118.9,118.78,118.78,5817.0,112.1752,112.2507,112.1374,112.1374,5817.0
2022-08-17 12:00:00,118.79,118.98,118.78,118.95,7549.0,112.1468,112.3262,112.1374,112.2979,7549.0
2022-08-17 12:05:00,118.97,119.06,118.96,119.0,5532.0,112.3168,112.4018,112.3073,112.3451,5532.0
2022-08-17 12:10:00,119.02,119.02,118.9,118.98,5350.0,112.364,112.364,112.2507,112.3262,5350.0
2022-08-17 12:15:00,118.98,119.05,118.95,119.02,4854.0,112.3262,112.3923,112.2979,112.364,4854.0
2022-08-17 12:20:00,119.02,119.18,119.01,119.18,4150.0,112.364,112.515,112.3545,112.515,4150.0
2022-08-17 12:25:00,119.17,119.22,119.08,119.22,4606.0,112.5056,112.5528,112.4206,112.5528,4606.0
2022-08-17 12:30:00,119.23,119.23,119.17,119.21,2638.0,112.5622,112.5622,112.5056,112.5434,2638.0
2022-08-17 12:35:00,119.19,119.28,119.18,119.23,6620.0,112.5245,112.6094,112.515,112.5622,6620.0
2022-08-17 12:40:00,119.23,119.33,119.21,119.32,5398.0,112.5622,112.6567,112.5434,112.6472,5398.0
2022-08-17 12:45:00,119.34,119.38,119.27,119.27,5227.0,112.6661,112.7039,112.6,112.6,5227.0
2022-08-17 12:50:00,119.26,119.28,119.19,119.2,5266.0,112.5906,112.6094,112.5245,112.5339,5266.0
2022-08-17 12:55:00,119.18,119.32,119.17,119.32,4868.0,112.515,112.6472,112.5056,112.6472,4868.0
2022-08-17 13:00:00,119.31,119.33,119.23,119.29,5585.0,112.6378,112.6567,112.5622,112.6189,5585.0
2022-08-17 13:05:00,119.3,119.31,119.25,119.26,2616.0,112.6283,112.6378,112.5811,112.5906,2616.0
2022-08-17 13:10:00,119.26,119.31,119.16,119.18,5017.0,112.5906,112.6378,112.4962,112.515,5017.0
2022-08-17 13:15:00,119.16,119.24,119.12,119.12,2892.0,112.4962,112.5717,112.4584,112.4584,2892.0
2022-08-17 13:20:00,119.11,119.15,119.06,119.09,4281.0,112.449,112.4867,112.4018,112.4301,4281.0
2022-08-17 13:25:00,119.1,119.1,119.03,119.09,3000.0,112.4395,112.4395,112.3734,112.4301,3000.0
2022-08-17 13:30:00,119.08,119.14,119.0,119.02,3587.0,112.4206,112.4773,112.3451,112.364,3587.0
2022-08-17 13:35:00,119.02,119.11,119.02,119.09,3457.0,112.364,112.449,112.364,112.4301,3457.0
2022-08-17 13:40:00,119.08,119.12,119.03,119.06,4512.0,112.4206,112.4584,112.3734,112.4018,4512.0
2022-08-17 13:45:00,119.06,119.09,119.03,119.09,3815.0,112.4018,112.4301,112.3734,112.4301,3815.0
2022-08-17 13:50:00,119.11,119.18,119.11,119.11,3584.0,112.449,112.515,112.449,112.449,3584.0
2022-08-17 13:55:00,119.09,119.14,119.05,119.09,2917.0,112.4301,112.4773,112.3923,112.4301,2917.0
2022-08-17 14:00:00,119.09,119.32,118.93,119.17,10570.0,112.4301,112.6472,112.279,112.5056,10570.0
2022-08-17 14:05:00,119.18,119.33,119.11,119.22,5123.0,112.515,112.6567,112.449,112.5528,5123.0
2022-08-17 14:10:00,119.2,119.32,119.1,119.3,5596.0,112.5339,112.6472,112.4395,112.6283,5596.0
2022-08-17 14:15:00,119.33,119.36,119.15,119.26,6038.0,112.6567,112.685,112.4867,112.5906,6038.0
2022-08-17 14:20:00,119.28,119.3,119.18,119.3,5453.0,112.6094,112.6283,112.515,112.6283,5453.0
2022-08-17 14:25:00,119.3,119.43,119.24,119.4,4245.0,112.6283,112.7511,112.5717,112.7227,4245.0
2022-08-17 14:30:00,119.42,119.47,119.38,119.46,6458.0,112.7416,112.7888,112.7039,112.7794,6458.0
2022-08-17 14:35:00,119.47,119.58,119.44,119.54,6400.0,112.7888,112.8927,112.7605,112.8549,6400.0
2022-08-17 14:40:00,119.53,119.53,119.33,119.34,6952.0,112.8455,112.8455,112.6567,112.6661,6952.0
2022-08-17 14:45:00,119.36,119.4,119.3,119.32,6984.0,112.685,112.7227,112.6283,112.6472,6984.0
2022-08-17 14:50:00,119.34,119.37,119.28,119.28,5958.0,112.6661,112.6944,112.6094,112.6094,5958.0
2022-08-17 14:55:00,119.29,119.35,119.26,119.26,10721.0,112.6189,112.6755,112.5906,112.5906,10721.0
2022-08-17 15:00:00,119.26,119.28,119.19,119.26,6693.0,112.5906,112.6094,112.5245,112.5906,6693.0
2022-08-17 15:05:00,119.28,119.3,119.12,119.13,9989.0,112.6094,112.6283,112.4584,112.4678,9989.0
2022-08-17 15:10:00,119.13,119.13,118.91,119.0,7944.0,112.4678,112.4678,112.2601,112.3451,7944.0
2022-08-17 15:15:00,119.02,119.06,118.97,119.0,10785.0,112.364,112.4018,112.3168,112.3451,10785.0
2022-08-17 15:20:00,118.99,119.08,118.96,119.07,13650.0,112.3357,112.4206,112.3073,112.4112,13650.0
2022-08-17 15:25:00,119.05,119.11,119.01,119.09,13031.0,112.3923,112.449,112.3545,112.4301,13031.0
2022-08-17 15:30:00,119.09,119.09,118.97,118.99,16390.0,112.4301,112.4301,112.3168,112.3357,16390.0
2022-08-17 15:35:00,119.0,119.02,118.94,118.95,15524.0,112.3451,112.364,112.2885,112.2979,15524.0
2022-08-17 15:40:00,118.95,118.98,118.88,118.95,20557.0,112.2979,112.3262,112.2318,112.2979,20557.0
2022-08-17 15:45:00,118.95,118.95,118.83,118.85,34288.0,112.2979,112.2979,112.1846,112.2035,34288.0
2022-08-17 15:50:00,118.86,118.94,118.81,118.94,47786.0,112.2129,112.2885,112.1657,112.2885,47786.0
2022-08-17 15:55:00,118.93,119.13,118.82,119.11,113872.0,112.279,112.4678,112.1752,112.449,113872.0
2022-08-18 09:30:00,118.48,118.69,118.15,118.33,18409.0,111.8542,112.0524,111.5426,111.7126,18409.0
2022-08-18 09:35:00,118.32,118.33,117.75,117.89,7295.0,111.7031,111.7126,111.165,111.2972,7295.0
2022-08-18 09:40:00,117.83,118.21,117.82,118.2,8294.0,111.2405,111.5993,111.2311,111.5898,8294.0
2022-08-18 09:45:00,118.19,118.29,118.14,118.25,16724.0,111.5804,111.6748,111.5332,111.637,16724.0
2022-08-18 09:50:00,118.25,118.33,118.23,118.3,13517.0,111.637,111.7126,111.6182,111.6843,13517.0
2022-08-18 09:55:00,118.31,118.37,118.27,118.35,9483.0,111.6937,111.7503,111.6559,111.7315,9483.0
2022-08-18 10:00:00,118.35,118.41,118.28,118.4,7878.0,111.7315,111.7881,111.6654,111.7787,7878.0
2022-08-18 10:05:00,118.4,118.54,118.39,118.54,12829.0,111.7787,111.9108,111.7692,111.9108,12829.0
2022-08-18 10:10:00,118.53,118.6,118.47,118.6,6056.0,111.9014,111.9675,111.8447,111.9675,6056.0
2022-08-18 10:15:00,118.55,118.74,118.48,118.5,9756.0,111.9203,112.0996,111.8542,111.8731,9756.0
2022-08-18 10:20:00,118.56,118.66,118.47,118.47,6232.0,111.9297,112.0241,111.8447,111.8447,6232.0
2022-08-18 10:25:00,118.5,118.52,118.37,118.38,8259.0,111.8731,111.8919,111.7503,111.7598,8259.0
2022-08-18 10:30:00,118.39,118.42,118.18,118.34,7224.0,111.7692,111.7975,111.571,111.722,7224.0
2022-08-18 10:35:00,118.33,118.54,118.33,118.53,24581.0,111.7126,111.9108,111.7126,111.9014,24581.0
2022-08-18 10:40:00,118.49,118.55,118.46,118.47,6662.0,111.8636,111.9203,111.8353,111.8447,6662.0
2022-08-18 10:45:00,118.47,118.6,118.44,118.53,5185.0,111.8447,111.9675,111.8164,111.9014,5185.0
2022-08-18 10:50:00,118.51,118.54,118.34,118.39,8105.0,111.8825,111.9108,111.722,111.7692,8105.0
2022-08-18 10:55:00,118.39,118.41,118.32,118.41,8641.0,111.7692,111.7881,111.7031,111.7881,8641.0
2022-08-18 11:00:00,118.41,118.51,118.4,118.44,5888.0,111.7881,111.8825,111.7787,111.8164,5888.0
2022-08-18 11:05:00,118.42,118.42,118.33,118.34,7408.0,111.7975,111.7975,111.7126,111.722,7408.0
2022-08-18 11:10:00,118.35,118.46,118.33,118.43,7674.0,111.7315,111.8353,111.7126,111.807,7674.0
2022-08-18 11:15:00,118.4,118.45,118.33,118.43,7151.0,111.7787,111.8259,111.7126,111.807,7151.0
2022-08-18 11:20:00,118.43,118.52,118.43,118.48,4296.0,111.807,111.8919,111.807,111.8542,4296.0
2022-08-18 11:25:00,118.46,118.5,118.32,118.5,7173.0,111.8353,111.8731,111.7031,111.8731,7173.0
2022-08-18 11:30:00,118.51,118.54,118.49,118.51,6248.0,111.8825,111.9108,111.8636,111.8825,6248.0
2022-08-18 11:35:00,118.52,118.55,118.29,118.33,3889.0,111.8919,111.9203,111.6748,111.7126,3889.0
2022-08-18 11:40:00,118.32,118.35,118.29,118.29,3219.0,111.7031,111.7315,111.6748,111.6748,3219.0
2022-08-18 11:45:00,118.31,118.31,118.22,118.26,5724.0,111.6937,111.6937,111.6087,111.6465,5724.0
2022-08-18 11:50:00,118.27,118.29,118.2,118.29,5074.0,111.6559,111.6748,111.5898,111.6748,5074.0
2022-08-18 11:55:00,118.25,118.25,118.09,118.09,3947.0,111.637,111.637,111.486,111.486,3947.0
2022-08-18 12:00:00,118.07,118.07,117.92,117.97,5951.0,111.4671,111.4671,111.3255,111.3727,5951.0
2022-08-18 12:05:00,117.96,118.1,117.95,117.98,4434.0,111.3633,111.4954,111.3538,111.3821,4434.0
2022-08-18 12:10:00,117.96,118.0,117.9,117.9,6347.0,111.3633,111.401,111.3066,111.3066,6347.0
2022-08-18 12:15:00,117.87,117.95,117.82,117.95,5916.0,111.2783,111.3538,111.2311,111.3538,5916.0
2022-08-18 12:20:00,117.93,117.93,117.72,117.72,3906.0,111.3349,111.3349,111.1367,111.1367,3906.0
2022-08-18 12:25:00,117.71,117.74,117.64,117.65,4410.0,111.1272,111.1556,111.0612,111.0706,4410.0
2022-08-18 12:30:00,117.64,117.68,117.6,117.67,4838.0,111.0612,111.0989,111.0234,111.0895,4838.0
2022-08-18 12:35:00,117.69,117.69,117.58,117.59,4132.0,111.1084,111.1084,111.0045,111.014,4132.0
2022-08-18 12:40:00,117.57,117.59,117.5,117.5,4266.0,110.9951,111.014,110.929,110.929,4266.0
2022-08-18 12:45:00,117.5,117.56,117.47,117.51,4134.0,110.929,110.9856,110.9007,110.9384,4134.0
2022-08-18 12:50:00,117.49,117.49,117.41,117.43,5278.0,110.9196,110.9196,110.844,110.8629,5278.0
2022-08-18 12:55:00,117.42,117.42,117.31,117.41,5262.0,110.8535,110.8535,110.7496,110.844,5262.0
2022-08-18 13:00:00,117.4,117.4,117.24,117.3,6291.0,110.8346,110.8346,110.6835,110.7402,6291.0
2022-08-18 13:05:00,117.3,117.34,117.26,117.33,4579.0,110.7402,110.7779,110.7024,110.7685,4579.0
2022-08-18 13:10:00,117.32,117.4,117.31,117.34,7024.0,110.7591,110.8346,110.7496,110.7779,7024.0
2022-08-18 13:15:00,117.35,117.46,117.34,117.46,4020.0,110.7874,110.8912,110.7779,110.8912,4020.0
2022-08-18 13:20:00,117.47,117.53,117.47,117.48,3985.0,110.9007,110.9573,110.9007,110.9101,3985.0
2022-08-18 13:25:00,117.49,117.52,117.48,117.5,5243.0,110.9196,110.9479,110.9101,110.929,5243.0
2022-08-18 13:30:00,117.51,117.51,117.33,117.33,2911.0,110.9384,110.9384,110.7685,110.7685,2911.0
2022-08-18 13:35:00,117.29,117.37,117.28,117.37,3797.0,110.7307,110.8063,110.7213,110.8063,3797.0
2022-08-18 13:40:00,117.38,117.42,117.22,117.34,12723.0,110.8157,110.8535,110.6646,110.7779,12723.0
2022-08-18 13:45:00,117.34,117.35,117.25,117.26,2653.0,110.7779,110.7874,110.693,110.7024,2653.0
2022-08-18 13:50:00,117.24,117.28,117.23,117.26,7485.0,110.6835,110.7213,110.6741,110.7024,7485.0
2022-08-18 13:55:00,117.25,117.32,117.25,117.32,3841.0,110.693,110.7591,110.693,110.7591,3841.0
2022-08-18 14:00:00,117.32,117.32,117.23,117.26,3587.0,110.7591,110.7591,110.6741,110.7024,3587.0
2022-08-18 14:05:00,117.25,117.34,117.22,117.34,5583.0,110.693,110.7779,110.6646,110.7779,5583.0
2022-08-18 14:10:00,117.38,117.38,117.23,117.25,4657.0,110.8157,110.8157,110.6741,110.693,4657.0
2022-08-18 14:15:00,117.22,117.29,117.22,117.27,4749.0,110.6646,110.7307,110.6646,110.7119,4749.0
2022-08-18 14:20:00,117.28,117.35,117.28,117.34,4578.0,110.7213,110.7874,110.7213,110.7779,4578.0
2022-08-18 14:25:00,117.35,117.42,117.35,117.38,3493.0,110.7874,110.8535,110.7874,110.8157,3493.0
2022-08-18 14:30:00,117.38,117.41,117.36,117.4,5397.0,110.8157,110.844,110.7968,110.8346,5397.0
2022-08-18 14:35:00,117.39,117.41,117.37,117.38,5066.0,110.8251,110.844,110.8063,110.8157,5066.0
2022-08-18 14:40:00,117.38,117.48,117.37,117.48,5555.0,110.8157,110.9101,110.8063,110.9101,5555.0
2022-08-18 14:45:00,117.52,117.53,117.43,117.45,4315.0,110.9479,110.9573,110.8629,110.8818,4315.0
2022-08-18 14:50:00,117.46,117.59,117.45,117.55,6222.0,110.8912,111.014,110.8818,110.9762,6222.0
2022-08-18 14:55:00,117.55,117.63,117.53,117.57,10161.0,110.9762,111.0517,110.9573,110.9951,10161.0
2022-08-18 15:00:00,117.57,117.62,117.5,117.6,6986.0,110.9951,111.0423,110.929,111.0234,6986.0
2022-08-18 15:05:00,117.61,117.63,117.57,117.57,5564.0,111.0328,111.0517,110.9951,110.9951,5564.0
2022-08-18 15:10:00,117.57,117.64,117.56,117.62,5659.0,110.9951,111.0612,110.9856,111.0423,5659.0
2022-08-18 15:15:00,117.61,117.64,117.54,117.61,11019.0,111.0328,111.0612,110.9668,111.0328,11019.0
2022-08-18 15:20:00,117.62,117.62,117.54,117.61,8697.0,111.0423,111.0423,110.9668,111.0328,8697.0
2022-08-18 15:25:00,117.62,117.64,117.6,117.64,12795.0,111.0423,111.0612,111.0234,111.0612,12795.0
2022-08-18 15:30:00,117.64,117.74,117.63,117.74,16617.0,111.0612,111.1556,111.0517,111.1556,16617.0
2022-08-18 15:35:00,117.74,117.83,117.73,117.8,15508.0,111.1556,111.2405,111.1461,111.2122,15508.0
2022-08-18 15:40:00,117.8,117.96,117.8,117.92,20844.0,111.2122,111.3633,111.2122,111.3255,20844.0
2022-08-18 15:45:00,117.92,117.93,117.87,117.9,19031.0,111.3255,111.3349,111.2783,111.3066,19031.0
2022-08-18 15:50:00,117.89,117.93,117.78,117.8,35605.0,111.2972,111.3349,111.1933,111.2122,35605.0
2022-08-18 15:55:00,117.79,117.98,117.72,117.95,126458.0,111.2028,111.3821,111.1367,111.3538,126458.0
2022-08-19 09:30:00,117.77,117.99,117.77,117.99,42016.0,111.1839,111.3916,111.1839,111.3916,42016.0
2022-08-19 09:35:00,117.72,117.77,117.43,117.7,4205.0,111.1367,111.1839,110.8629,111.1178,4205.0
2022-08-19 09:40:00,117.52,117.56,117.47,117.56,750.0,110.9479,110.9856,110.9007,110.9856,750.0
2022-08-19 09:45:00,117.5,117.64,117.34,117.52,21215.0,110.929,111.0612,110.7779,110.9479,21215.0
2022-08-19 09:50:00,117.53,117.54,117.43,117.49,2165.0,110.9573,110.9668,110.8629,110.9196,2165.0
2022-08-19 09:55:00,117.42,117.42,117.28,117.28,5423.0,110.8535,110.8535,110.7213,110.7213,5423.0
2022-08-19 10:00:00,117.28,117.33,117.24,117.29,5494.0,110.7213,110.7685,110.6835,110.7307,5494.0
2022-08-19 10:05:00,117.29,117.31,117.2,117.22,3097.0,110.7307,110.7496,110.6458,110.6646,3097.0
2022-08-19 10:10:00,117.21,117.44,117.13,117.4,7482.0,110.6552,110.8723,110.5797,110.8346,7482.0
2022-08-19 10:15:00,117.4,117.46,117.3,117.31,3596.0,110.8346,110.8912,110.7402,110.7496,3596.0
2022-08-19 10:20:00,117.32,117.32,117.24,117.25,3111.0,110.7591,110.7591,110.6835,110.693,3111.0
2022-08-19 10:25:00,117.22,117.34,117.22,117.34,6081.0,110.6646,110.7779,110.6646,110.7779,6081.0
2022-08-19 10:30:00,117.34,117.34,117.24,117.25,2229.0,110.7779,110.7779,110.6835,110.693,2229.0
2022-08-19 10:35:00,117.26,117.26,117.14,117.18,5125.0,110.7024,110.7024,110.5891,110.6269,5125.0
2022-08-19 10:40:00,117.17,117.23,117.1,117.23,3692.0,110.6174,110.6741,110.5514,110.6741,3692.0
2022-08-19 10:45:00,117.2,117.22,117.14,117.22,4195.0,110.6458,110.6646,110.5891,110.6646,4195.0
2022-08-19 10:50:00,117.2,117.2,117.08,117.08,4037.0,110.6458,110.6458,110.5325,110.5325,4037.0
2022-08-19 10:55:00,117.05,117.07,116.97,116.98,6314.0,110.5042,110.523,110.4286,110.4381,6314.0
2022-08-19 11:00:00,117.0,117.06,116.84,116.9,13794.0,110.457,110.5136,110.3059,110.3625,13794.0
2022-08-19 11:05:00,116.9,116.95,116.82,116.87,4160.0,110.3625,110.4097,110.287,110.3342,4160.0
2022-08-19 11:10:00,116.83,116.88,116.81,116.86,4337.0,110.2965,110.3437,110.2776,110.3248,4337.0
2022-08-19 11:15:00,116.87,116.93,116.86,116.93,7297.0,110.3342,110.3909,110.3248,110.3909,7297.0
2022-08-19 11:20:00,116.94,116.95,116.89,116.91,2962.0,110.4003,110.4097,110.3531,110.372,2962.0
2022-08-19 11:25:00,116.91,116.95,116.88,116.94,11521.0,110.372,110.4097,110.3437,110.4003,11521.0
2022-08-19 11:30:00,116.91,116.91,116.76,116.76,2222.0,110.372,110.372,110.2304,110.2304,2222.0
2022-08-19 11:35:00,116.78,116.83,116.75,116.82,2868.0,110.2493,110.2965,110.2209,110.287,2868.0
2022-08-19 11:40:00,116.85,116.9,116.84,116.9,6182.0,110.3153,110.3625,110.3059,110.3625,6182.0
2022-08-19 11:45:00,116.89,116.98,116.89,116.98,3003.0,110.3531,110.4381,110.3531,110.4381,3003.0
2022-08-19 11:50:00,116.98,117.0,116.87,116.94,3741.0,110.4381,110.457,110.3342,110.4003,3741.0
2022-08-19 11:55:00,116.95,117.05,116.93,117.04,3505.0,110.4097,110.5042,110.3909,110.4947,3505.0
2022-08-19 12:00:00,117.02,117.04,116.96,117.02,3668.0,110.4758,110.4947,110.4192,110.4758,3668.0
2022-08-19 12:05:00,117.02,117.04,116.98,117.03,9668.0,110.4758,110.4947,110.4381,110.4853,9668.0
2022-08-19 12:10:00,117.03,117.14,116.99,117.14,5841.0,110.4853,110.5891,110.4475,110.5891,5841.0
2022-08-19 12:15:00,117.14,117.14,117.07,117.11,3439.0,110.5891,110.5891,110.523,110.5608,3439.0
2022-08-19 12:20:00,117.11,117.11,116.97,116.98,5338.0,110.5608,110.5608,110.4286,110.4381,5338.0
2022-08-19 12:25:00,116.98,116.98,116.86,116.87,1690.0,110.4381,110.4381,110.3248,110.3342,1690.0
2022-08-19 12:30:00,116.85,116.85,116.74,116.8,3026.0,110.3153,110.3153,110.2115,110.2681,3026.0
2022-08-19 12:35:00,116.84,117.05,116.84,117.04,2873.0,110.3059,110.5042,110.3059,110.4947,2873.0
2022-08-19 12:40:00,117.02,117.03,116.97,117.02,2712.0,110.4758,110.4853,110.4286,110.4758,2712.0
2022-08-19 12:45:00,116.98,117.02,116.87,116.92,2548.0,110.4381,110.4758,110.3342,110.3814,2548.0
2022-08-19 12:50:00,116.94,116.95,116.9,116.93,3001.0,110.4003,110.4097,110.3625,110.3909,3001.0
2022-08-19 12:55:00,116.91,116.98,116.9,116.94,3310.0,110.372,110.4381,110.3625,110.4003,3310.0
2022-08-19 13:00:00,116.92,117.0,116.9,117.0,4303.0,110.3814,110.457,110.3625,110.457,4303.0
2022-08-19 13:05:00,117.0,117.04,116.95,116.99,4427.0,110.457,110.4947,110.4097,110.4475,4427.0
2022-08-19 13:10:00,117.02,117.1,117.01,117.1,2790.0,110.4758,110.5514,110.4664,110.5514,2790.0
2022-08-19 13:15:00,117.11,117.12,117.05,117.05,4859.0,110.5608,110.5702,110.5042,110.5042,4859.0
2022-08-19 13:20:00,117.05,117.11,117.04,117.08,10633.0,110.5042,110.5608,110.4947,110.5325,10633.0
2022-08-19 13:25:00,117.08,117.11,117.02,117.04,4222.0,110.5325,110.5608,110.4758,110.4947,4222.0
2022-08-19 13:30:00,117.0,117.02,116.93,116.96,3639.0,110.457,110.4758,110.3909,110.4192,3639.0
2022-08-19 13:35:00,116.99,117.04,116.96,117.04,4183.0,110.4475,110.4947,110.4192,110.4947,4183.0
2022-08-19 13:40:00,117.04,117.09,117.04,117.06,3684.0,110.4947,110.5419,110.4947,110.5136,3684.0
2022-08-19 13:45:00,117.09,117.11,117.05,117.07,6066.0,110.5419,110.5608,110.5042,110.523,6066.0
2022-08-19 13:50:00,117.07,117.08,117.02,117.04,3100.0,110.523,110.5325,110.4758,110.4947,3100.0
2022-08-19 13:55:00,117.03,117.05,116.97,117.05,2057.0,110.4853,110.5042,110.4286,110.5042,2057.0
2022-08-19 14:00:00,117.02,117.08,116.97,117.06,4986.0,110.4758,110.5325,110.4286,110.5136,4986.0
2022-08-19 14:05:00,117.05,117.06,116.99,117.0,3725.0,110.5042,110.5136,110.4475,110.457,3725.0
2022-08-19 14:10:00,116.99,116.99,116.95,116.99,2648.0,110.4475,110.4475,110.4097,110.4475,2648.0
2022-08-19 14:15:00,116.99,116.99,116.92,116.94,2984.0,110.4475,110.4475,110.3814,110.4003,2984.0
2022-08-19 14:20:00,116.94,116.96,116.93,116.96,3198.0,110.4003,110.4192,110.3909,110.4192,3198.0
2022-08-19 14:25:00,116.97,117.03,116.95,117.01,3137.0,110.4286,110.4853,110.4097,110.4664,3137.0
2022-08-19 14:30:00,117.01,117.01,116.87,116.89,10438.0,110.4664,110.4664,110.3342,110.3531,10438.0
2022-08-19 14:35:00,116.88,116.88,116.78,116.78,3211.0,110.3437,110.3437,110.2493,110.2493,3211.0
2022-08-19 14:40:00,116.78,116.86,116.76,116.78,8147.0,110.2493,110.3248,110.2304,110.2493,8147.0
2022-08-19 14:45:00,116.8,116.8,116.65,116.67,7052.0,110.2681,110.2681,110.1265,110.1454,7052.0
2022-08-19 14:50:00,116.66,116.67,116.55,116.62,8076.0,110.136,110.1454,110.0321,110.0982,8076.0
2022-08-19 14:55:00,116.63,116.63,116.55,116.57,7062.0,110.1076,110.1076,110.0321,110.051,7062.0
2022-08-19 15:00:00,116.55,116.55,116.42,116.43,5770.0,110.0321,110.0321,109.9094,109.9188,5770.0
2022-08-19 15:05:00,116.42,116.45,116.35,116.44,7802.0,109.9094,109.9377,109.8433,109.9283,7802.0
2022-08-19 15:10:00,116.43,116.53,116.39,116.52,7411.0,109.9188,110.0132,109.8811,110.0038,7411.0
2022-08-19 15:15:00,116.52,116.55,116.46,116.48,6774.0,110.0038,110.0321,109.9472,109.966,6774.0
2022-08-19 15:20:00,116.48,116.52,116.48,116.51,6385.0,109.966,110.0038,109.966,109.9944,6385.0
2022-08-19 15:25:00,116.51,116.68,116.5,116.68,14455.0,109.9944,110.1548,109.9849,110.1548,14455.0
2022-08-19 15:30:00,116.65,116.72,116.62,116.68,15247.0,110.1265,110.1926,110.0982,110.1548,15247.0
2022-08-19 15:35:00,116.69,116.75,116.65,116.68,13096.0,110.1643,110.2209,110.1265,110.1548,13096.0
2022-08-19 15:40:00,116.68,116.76,116.65,116.71,19114.0,110.1548,110.2304,110.1265,110.1832,19114.0
2022-08-19 15:45:00,116.71,116.71,116.51,116.52,22421.0,110.1832,110.1832,109.9944,110.0038,22421.0
2022-08-19 15:50:00,116.51,116.62,116.46,116.59,44394.0,109.9944,110.0982,109.9472,110.0699,44394.0
2022-08-19 15:55:00,116.6,116.76,116.59,116.65,136936.0,110.0793,110.2304,110.0699,110.1265,136936.0
2022-08-22 09:30:00,115.4,115.71,115.0,115.67,16497.0,108.9464,109.2391,108.5688,109.2013,16497.0
2022-08-22 09:35:00,115.57,115.78,115.47,115.76,2293.0,109.1069,109.3052,109.0125,109.2863,2293.0
2022-08-22 09:40:00,115.63,115.88,115.62,115.78,1775.0,109.1636,109.3996,109.1541,109.3052,1775.0
2022-08-22 09:45:00,115.78,115.81,115.5,115.55,7249.0,109.3052,109.3335,109.0408,109.088,7249.0
2022-08-22 09:50:00,115.61,115.74,115.6,115.65,2230.0,109.1447,109.2674,109.1352,109.1824,2230.0
2022-08-22 09:55:00,115.66,115.9,115.6,115.9,10964.0,109.1919,109.4185,109.1352,109.4185,10964.0
2022-08-22 10:00:00,115.88,115.98,115.78,115.98,3875.0,109.3996,109.494,109.3052,109.494,3875.0
2022-08-22 10:05:00,115.94,115.94,115.64,115.64,2348.0,109.4562,109.4562,109.173,109.173,2348.0
2022-08-22 10:10:00,115.53,115.66,115.52,115.59,4798.0,109.0692,109.1919,109.0597,109.1258,4798.0
2022-08-22 10:15:00,115.58,115.58,115.41,115.42,4704.0,109.1164,109.1164,108.9559,108.9653,4704.0
2022-08-22 10:20:00,115.37,115.37,115.21,115.27,6435.0,108.9181,108.9181,108.7671,108.8237,6435.0
2022-08-22 10:25:00,115.24,115.28,115.2,115.28,4723.0,108.7954,108.8331,108.7576,108.8331,4723.0
2022-08-22 10:30:00,115.3,115.35,115.27,115.3,2470.0,108.852,108.8992,108.8237,108.852,2470.0
2022-08-22 10:35:00,115.3,115.41,115.3,115.39,5093.0,108.852,108.9559,108.852,108.937,5093.0
2022-08-22 10:40:00,115.42,115.59,115.41,115.56,5286.0,108.9653,109.1258,108.9559,109.0975,5286.0
2022-08-22 10:45:00,115.57,115.58,115.46,115.54,13642.0,109.1069,109.1164,109.0031,109.0786,13642.0
2022-08-22 10:50:00,115.53,115.53,115.38,115.39,1469.0,109.0692,109.0692,108.9275,108.937,1469.0
2022-08-22 10:55:00,115.42,115.42,115.29,115.29,4505.0,108.9653,108.9653,108.8426,108.8426,4505.0
2022-08-22 11:00:00,115.29,115.38,115.28,115.38,5719.0,108.8426,108.9275,108.8331,108.9275,5719.0
2022-08-22 11:05:00,115.43,115.5,115.36,115.5,3030.0,108.9748,109.0408,108.9087,109.0408,3030.0
2022-08-22 11:10:00,115.51,115.51,115.38,115.44,3985.0,109.0503,109.0503,108.9275,108.9842,3985.0
2022-08-22 11:15:00,115.42,115.42,115.3,115.3,1702.0,108.9653,108.9653,108.852,108.852,1702.0
2022-08-22 11:20:00,115.31,115.31,115.16,115.22,2810.0,108.8615,108.8615,108.7199,108.7765,2810.0
2022-08-22 11:25:00,115.14,115.14,115.04,115.09,2741.0,108.701,108.701,108.6066,108.6538,2741.0
2022-08-22 11:30:00,115.09,115.11,115.05,115.08,2939.0,108.6538,108.6726,108.616,108.6443,2939.0
2022-08-22 11:35:00,115.08,115.13,114.99,114.99,3985.0,108.6443,108.6915,108.5594,108.5594,3985.0
2022-08-22 11:40:00,114.96,115.03,114.94,114.97,3234.0,108.531,108.5971,108.5122,108.5405,3234.0
2022-08-22 11:45:00,114.94,114.98,114.87,114.98,3556.0,108.5122,108.5499,108.4461,108.5499,3556.0
2022-08-22 11:50:00,115.01,115.2,115.01,115.13,4259.0,108.5782,108.7576,108.5782,108.6915,4259.0
2022-08-22 11:55:00,115.16,115.22,115.04,115.05,49001.0,108.7199,108.7765,108.6066,108.616,49001.0
2022-08-22 12:00:00,115.02,115.09,114.97,114.97,5766.0,108.5877,108.6538,108.5405,108.5405,5766.0
2022-08-22 12:05:00,114.96,114.96,114.88,114.9,3656.0,108.531,108.531,108.4555,108.4744,3656.0
2022-08-22 12:10:00,114.93,114.93,114.85,114.87,4012.0,108.5027,108.5027,108.4272,108.4461,4012.0
2022-08-22 12:15:00,114.9,115.03,114.9,115.03,3035.0,108.4744,108.5971,108.4744,108.5971,3035.0
2022-08-22 12:20:00,115.07,115.13,114.96,115.03,6477.0,108.6349,108.6915,108.531,108.5971,6477.0
2022-08-22 12:25:00,115.01,115.02,114.86,114.87,5754.0,108.5782,108.5877,108.4366,108.4461,5754.0
2022-08-22 12:30:00,114.88,114.92,114.87,114.91,2947.0,108.4555,108.4933,108.4461,108.4838,2947.0
2022-08-22 12:35:00,114.9,114.92,114.86,114.87,2264.0,108.4744,108.4933,108.4366,108.4461,2264.0
2022-08-22 12:40:00,114.88,114.88,114.75,114.78,3188.0,108.4555,108.4555,108.3328,108.3611,3188.0
2022-08-22 12:45:00,114.74,114.74,114.66,114.7,4343.0,108.3233,108.3233,108.2478,108.2856,4343.0
2022-08-22 12:50:00,114.68,114.75,114.68,114.74,27999.0,108.2667,108.3328,108.2667,108.3233,27999.0
2022-08-22 12:55:00,114.77,114.88,114.76,114.86,2529.0,108.3517,108.4555,108.3422,108.4366,2529.0
2022-08-22 13:00:00,114.88,114.92,114.84,114.86,16164.0,108.4555,108.4933,108.4177,108.4366,16164.0
2022-08-22 13:05:00,114.84,114.96,114.82,114.85,18058.0,108.4177,108.531,108.3989,108.4272,18058.0
2022-08-22 13:10:00,114.86,114.88,114.78,114.82,3645.0,108.4366,108.4555,108.3611,108.3989,3645.0
2022-08-22 13:15:00,114.82,114.87,114.81,114.82,3273.0,108.3989,108.4461,108.3894,108.3989,3273.0
2022-08-22 13:20:00,114.85,114.87,114.74,114.74,2342.0,108.4272,108.4461,108.3233,108.3233,2342.0
2022-08-22 13:25:00,114.73,114.74,114.69,114.71,3307.0,108.3139,108.3233,108.2761,108.295,3307.0
2022-08-22 13:30:00,114.69,114.7,114.61,114.61,4169.0,108.2761,108.2856,108.2006,108.2006,4169.0
2022-08-22 13:35:00,114.63,114.63,114.53,114.58,4260.0,108.2195,108.2195,108.1251,108.1723,4260.0
2022-08-22 13:40:00,114.59,114.64,114.52,114.59,15788.0,108.1817,108.2289,108.1156,108.1817,15788.0
2022-08-22 13:45:00,114.58,114.59,114.5,114.52,2636.0,108.1723,108.1817,108.0968,108.1156,2636.0
2022-08-22 13:50:00,114.49,114.57,114.49,114.55,4805.0,108.0873,108.1628,108.0873,108.144,4805.0
2022-08-22 13:55:00,114.58,114.58,114.39,114.39,4434.0,108.1723,108.1723,107.9929,107.9929,4434.0
2022-08-22 14:00:00,114.37,114.49,114.36,114.45,5937.0,107.974,108.0873,107.9646,108.0496,5937.0
2022-08-22 14:05:00,114.41,114.51,114.41,114.49,2653.0,108.0118,108.1062,108.0118,108.0873,2653.0
2022-08-22 14:10:00,114.51,114.61,114.5,114.61,4522.0,108.1062,108.2006,108.0968,108.2006,4522.0
2022-08-22 14:15:00,114.61,114.62,114.52,114.58,12381.0,108.2006,108.2101,108.1156,108.1723,12381.0
2022-08-22 14:20:00,114.57,114.63,114.48,114.48,2551.0,108.1628,108.2195,108.0779,108.0779,2551.0
2022-08-22 14:25:00,114.47,114.54,114.45,114.54,3446.0,108.0684,108.1345,108.0496,108.1345,3446.0
2022-08-22 14:30:00,114.52,114.62,114.48,114.57,15416.0,108.1156,108.2101,108.0779,108.1628,15416.0
2022-08-22 14:35:00,114.57,114.67,114.54,114.66,4595.0,108.1628,108.2573,108.1345,108.2478,4595.0
2022-08-22 14:40:00,114.66,114.66,114.56,114.56,3616.0,108.2478,108.2478,108.1534,108.1534,3616.0
2022-08-22 14:45:00,114.53,114.59,114.5,114.58,6665.0,108.1251,108.1817,108.0968,108.1723,6665.0
2022-08-22 14:50:00,114.58,114.64,114.56,114.57,22750.0,108.1723,108.2289,108.1534,108.1628,22750.0
2022-08-22 14:55:00,114.57,114.57,114.42,114.43,14681.0,108.1628,108.1628,108.0212,108.0307,14681.0
2022-08-22 15:00:00,114.42,114.43,114.34,114.36,4860.0,108.0212,108.0307,107.9457,107.9646,4860.0
2022-08-22 15:05:00,114.37,114.44,114.3,114.34,23479.0,107.974,108.0401,107.9079,107.9457,23479.0
2022-08-22 15:10:00,114.34,114.42,114.34,114.38,7640.0,107.9457,108.0212,107.9457,107.9835,7640.0
2022-08-22 15:15:00,114.39,114.41,114.31,114.36,7883.0,107.9929,108.0118,107.9174,107.9646,7883.0
2022-08-22 15:20:00,114.34,114.43,114.34,114.39,9963.0,107.9457,108.0307,107.9457,107.9929,9963.0
2022-08-22 15:25:00,114.4,114.43,114.31,114.32,13030.0,108.0024,108.0307,107.9174,107.9268,13030.0
2022-08-22 15:30:00,114.31,114.43,114.29,114.36,33041.0,107.9174,108.0307,107.8985,107.9646,33041.0
2022-08-22 15:35:00,114.34,114.55,114.34,114.55,11797.0,107.9457,108.144,107.9457,108.144,11797.0
2022-08-22 15:40:00,114.55,114.55,114.41,114.42,20526.0,108.144,108.144,108.0118,108.0212,20526.0
2022-08-22 15:45:00,114.43,114.52,114.42,114.5,17475.0,108.0307,108.1156,108.0212,108.0968,17475.0
2022-08-22 15:50:00,114.49,114.7,114.42,114.65,40638.0,108.0873,108.2856,108.0212,108.2384,40638.0
2022-08-22 15:55:00,114.64,114.8,114.62,114.77,92594.0,108.2289,108.38,108.2101,108.3517,92594.0
2022-08-23 09:30:00,114.78,115.23,114.74,115.03,11778.0,108.3611,108.7859,108.3233,108.5971,11778.0
2022-08-23 09:35:00,115.11,115.12,114.76,114.76,53646.0,108.6726,108.6821,108.3422,108.3422,53646.0
2022-08-23 09:40:00,114.72,115.04,114.67,114.93,18230.0,108.3045,108.6066,108.2573,108.5027,18230.0
2022-08-23 09:45:00,114.92,115.13,114.9,115.02,9342.0,108.4933,108.6915,108.4744,108.5877,9342.0
2022-08-23 09:50:00,115.04,115.22,114.93,114.97,10594.0,108.6066,108.7765,108.5027,108.5405,10594.0
2022-08-23 09:55:00,114.97,115.09,114.9,114.99,4083.0,108.5405,108.6538,108.4744,108.5594,4083.0
2022-08-23 10:00:00,115.02,115.06,114.89,114.94,11362.0,108.5877,108.6254,108.465,108.5122,11362.0
2022-08-23 10:05:00,114.99,115.11,114.91,115.08,5180.0,108.5594,108.6726,108.4838,108.6443,5180.0
2022-08-23 10:10:00,115.07,115.12,114.97,115.05,2990.0,108.6349,108.6821,108.5405,108.616,2990.0
2022-08-23 10:15:00,115.0,115.11,114.97,115.04,5438.0,108.5688,108.6726,108.5405,108.6066,5438.0
2022-08-23 10:20:00,115.0,115.07,114.98,115.0,5427.0,108.5688,108.6349,108.5499,108.5688,5427.0
2022-08-23 10:25:00,114.96,114.98,114.87,114.92,4786.0,108.531,108.5499,108.4461,108.4933,4786.0
2022-08-23 10:30:00,114.96,115.01,114.92,114.98,5231.0,108.531,108.5782,108.4933,108.5499,5231.0
2022-08-23 10:35:00,114.99,115.0,114.9,114.94,8136.0,108.5594,108.5688,108.4744,108.5122,8136.0
2022-08-23 10:40:00,114.9,114.93,114.75,114.92,5991.0,108.4744,108.5027,108.3328,108.4933,5991.0
2022-08-23 10:45:00,114.94,115.05,114.92,115.05,7224.0,108.5122,108.616,108.4933,108.616,7224.0
2022-08-23 10:50:00,115.07,115.08,114.93,114.95,3070.0,108.6349,108.6443,108.5027,108.5216,3070.0
2022-08-23 10:55:00,114.81,114.89,114.69,114.87,16863.0,108.3894,108.465,108.2761,108.4461,16863.0
2022-08-23 11:00:00,114.87,114.88,114.55,114.56,29979.0,108.4461,108.4555,108.144,108.1534,29979.0
2022-08-23 11:05:00,114.52,114.64,114.44,114.62,4898.0,108.1156,108.2289,108.0401,108.2101,4898.0
2022-08-23 11:10:00,114.59,114.74,114.59,114.68,5107.0,108.1817,108.3233,108.1817,108.2667,5107.0
2022-08-23 11:15:00,114.67,114.85,114.66,114.78,10263.0,108.2573,108.4272,108.2478,108.3611,10263.0
2022-08-23 11:20:00,114.78,114.81,114.77,114.78,8338.0,108.3611,108.3894,108.3517,108.3611,8338.0
2022-08-23 11:25:00,114.8,114.81,114.67,114.67,23323.0,108.38,108.3894,108.2573,108.2573,23323.0
2022-08-23 11:30:00,114.7,114.76,114.63,114.71,3477.0,108.2856,108.3422,108.2195,108.295,3477.0
2022-08-23 11:35:00,114.73,114.86,114.73,114.81,4956.0,108.3139,108.4366,108.3139,108.3894,4956.0
2022-08-23 11:40:00,114.82,114.86,114.73,114.84,5810.0,108.3989,108.4366,108.3139,108.4177,5810.0
2022-08-23 11:45:00,114.86,115.0,114.84,114.94,11008.0,108.4366,108.5688,108.4177,108.5122,11008.0
2022-08-23 11:50:00,114.94,114.98,114.87,114.9,11328.0,108.5122,108.5499,108.4461,108.4744,11328.0
2022-08-23 11:55:00,114.89,115.01,114.87,114.97,27553.0,108.465,108.5782,108.4461,108.5405,27553.0
2022-08-23 12:00:00,114.98,114.99,114.93,114.99,5066.0,108.5499,108.5594,108.5027,108.5594,5066.0
2022-08-23 12:05:00,114.98,115.07,114.93,114.99,11838.0,108.5499,108.6349,108.5027,108.5594,11838.0
2022-08-23 12:10:00,115.01,115.06,114.98,115.02,6227.0,108.5782,108.6254,108.5499,108.5877,6227.0
2022-08-23 12:15:00,115.0,115.02,114.95,114.97,9004.0,108.5688,108.5877,108.5216,108.5405,9004.0
2022-08-23 12:20:00,114.96,115.01,114.9,114.91,8371.0,108.531,108.5782,108.4744,108.4838,8371.0
2022-08-23 12:25:00,114.9,115.03,114.83,114.85,8254.0,108.4744,108.5971,108.4083,108.4272,8254.0
2022-08-23 12:30:00,114.87,114.95,114.87,114.94,11970.0,108.4461,108.5216,108.4461,108.5122,11970.0
2022-08-23 12:35:00,114.96,115.03,114.93,115.03,6741.0,108.531,108.5971,108.5027,108.5971,6741.0
2022-08-23 12:40:00,115.03,115.09,114.97,115.04,8927.0,108.5971,108.6538,108.5405,108.6066,8927.0
2022-08-23 12:45:00,115.04,115.09,115.02,115.05,3816.0,108.6066,108.6538,108.5877,108.616,3816.0
2022-08-23 12:50:00,115.01,115.06,114.99,115.02,6446.0,108.5782,108.6254,108.5594,108.5877,6446.0
2022-08-23 12:55:00,115.01,115.13,115.0,115.09,5388.0,108.5782,108.6915,108.5688,108.6538,5388.0
2022-08-23 13:00:00,115.08,115.08,115.0,115.03,4606.0,108.6443,108.6443,108.5688,108.5971,4606.0
2022-08-23 13:05:00,115.02,115.02,114.87,114.9,5417.0,108.5877,108.5877,108.4461,108.4744,5417.0
2022-08-23 13:10:00,114.91,114.95,114.88,114.94,8030.0,108.4838,108.5216,108.4555,108.5122,8030.0
2022-08-23 13:15:00,114.95,115.02,114.95,115.0,10480.0,108.5216,108.5877,108.5216,108.5688,10480.0
2022-08-23 13:20:00,114.98,115.02,114.86,114.87,6619.0,108.5499,108.5877,108.4366,108.4461,6619.0
2022-08-23 13:25:00,114.88,114.97,114.88,114.94,6969.0,108.4555,108.5405,108.4555,108.5122,6969.0
2022-08-23 13:30:00,114.93,114.96,114.92,114.94,4178.0,108.5027,108.531,108.4933,108.5122,4178.0
2022-08-23 13:35:00,114.94,114.98,114.66,114.66,16463.0,108.5122,108.5499,108.2478,108.2478,16463.0
2022-08-23 13:40:00,114.68,114.8,114.62,114.8,13885.0,108.2667,108.38,108.2101,108.38,13885.0
2022-08-23 13:45:00,114.82,114.93,114.8,114.8,11196.0,108.3989,108.5027,108.38,108.38,11196.0
2022-08-23 13:50:00,114.77,114.77,114.61,114.69,4756.0,108.3517,108.3517,108.2006,108.2761,4756.0
2022-08-23 13:55:00,114.7,114.75,114.66,114.69,5857.0,108.2856,108.3328,108.2478,108.2761,5857.0
2022-08-23 14:00:00,114.68,114.69,114.64,114.67,5654.0,108.2667,108.2761,108.2289,108.2573,5654.0
2022-08-23 14:05:00,114.68,114.74,114.67,114.73,6246.0,108.2667,108.3233,108.2573,108.3139,6246.0
2022-08-23 14:10:00,114.71,114.75,114.67,114.7,10302.0,108.295,108.3328,108.2573,108.2856,10302.0
2022-08-23 14:15:00,114.71,114.83,114.68,114.83,4879.0,108.295,108.4083,108.2667,108.4083,4879.0
2022-08-23 14:20:00,114.84,114.92,114.84,114.86,9659.0,108.4177,108.4933,108.4177,108.4366,9659.0
2022-08-23 14:25:00,114.86,114.91,114.82,114.84,8989.0,108.4366,108.4838,108.3989,108.4177,8989.0
2022-08-23 14:30:00,114.84,114.87,114.76,114.77,8893.0,108.4177,108.4461,108.3422,108.3517,8893.0
2022-08-23 14:35:00,114.77,114.78,114.64,114.65,11018.0,108.3517,108.3611,108.2289,108.2384,11018.0
2022-08-23 14:40:00,114.66,114.76,114.64,114.76,5776.0,108.2478,108.3422,108.2289,108.3422,5776.0
2022-08-23 14:45:00,114.74,114.74,114.61,114.62,7578.0,108.3233,108.3233,108.2006,108.2101,7578.0
2022-08-23 14:50:00,114.62,114.64,114.56,114.57,3429.0,108.2101,108.2289,108.1534,108.1628,3429.0
2022-08-23 14:55:00,114.56,114.58,114.52,114.56,8387.0,108.1534,108.1723,108.1156,108.1534,8387.0
2022-08-23 15:00:00,114.57,114.66,114.57,114.63,7822.0,108.1628,108.2478,108.1628,108.2195,7822.0
2022-08-23 15:05:00,114.63,114.72,114.6,114.72,8999.0,108.2195,108.3045,108.1912,108.3045,8999.0
2022-08-23 15:10:00,114.72,114.74,114.7,114.74,6467.0,108.3045,108.3233,108.2856,108.3233,6467.0
2022-08-23 15:15:00,114.74,114.94,114.73,114.92,9676.0,108.3233,108.5122,108.3139,108.4933,9676.0
2022-08-23 15:20:00,114.9,114.91,114.84,114.88,7838.0,108.4744,108.4838,108.4177,108.4555,7838.0
2022-08-23 15:25:00,114.87,114.87,114.72,114.75,13310.0,108.4461,108.4461,108.3045,108.3328,13310.0
2022-08-23 15:30:00,114.75,114.82,114.69,114.79,21841.0,108.3328,108.3989,108.2761,108.3705,21841.0
2022-08-23 15:35:00,114.82,114.82,114.7,114.79,48121.0,108.3989,108.3989,108.2856,108.3705,48121.0
2022-08-23 15:40:00,114.79,114.84,114.71,114.77,28704.0,108.3705,108.4177,108.295,108.3517,28704.0
2022-08-23 15:45:00,114.76,114.78,114.61,114.69,56237.0,108.3422,108.3611,108.2006,108.2761,56237.0
2022-08-23 15:50:00,114.68,114.68,114.39,114.45,34432.0,108.2667,108.2667,107.9929,108.0496,34432.0
2022-08-23 15:55:00,114.45,114.78,114.45,114.71,125470.0,108.0496,108.3611,108.0496,108.295,125470.0
2022-08-24 09:30:00,114.71,114.71,114.21,114.37,11985.0,108.295,108.295,107.823,107.974,11985.0
2022-08-24 09:35:00,114.56,114.68,114.45,114.68,4823.0,108.1534,108.2667,108.0496,108.2667,4823.0
2022-08-24 09:40:00,114.56,114.64,114.51,114.61,15905.0,108.1534,108.2289,108.1062,108.2006,15905.0
2022-08-24 09:45:00,114.65,114.78,114.55,114.67,4395.0,108.2384,108.3611,108.144,108.2573,4395.0
2022-08-24 09:50:00,114.73,114.73,114.56,114.56,2277.0,108.3139,108.3139,108.1534,108.1534,2277.0
2022-08-24 09:55:00,114.62,114.62,114.39,114.54,6082.0,108.2101,108.2101,107.9929,108.1345,6082.0
2022-08-24 10:00:00,114.6,114.69,114.58,114.62,4388.0,108.1912,108.2761,108.1723,108.2101,4388.0
2022-08-24 10:05:00,114.64,114.86,114.61,114.8,4442.0,108.2289,108.4366,108.2006,108.38,4442.0
2022-08-24 10:10:00,114.84,114.84,114.71,114.71,2795.0,108.4177,108.4177,108.295,108.295,2795.0
2022-08-24 10:15:00,114.7,114.77,114.64,114.72,4808.0,108.2856,108.3517,108.2289,108.3045,4808.0
2022-08-24 10:20:00,114.74,114.76,114.64,114.73,6116.0,108.3233,108.3422,108.2289,108.3139,6116.0
2022-08-24 10:25:00,114.73,114.78,114.7,114.72,4576.0,108.3139,108.3611,108.2856,108.3045,4576.0
2022-08-24 10:30:00,114.71,114.81,114.68,114.81,4126.0,108.295,108.3894,108.2667,108.3894,4126.0
2022-08-24 10:35:00,114.84,114.85,114.64,114.69,4971.0,108.4177,108.4272,108.2289,108.2761,4971.0
2022-08-24 10:40:00,114.67,114.69,114.52,114.58,3777.0,108.2573,108.2761,108.1156,108.1723,3777.0
2022-08-24 10:45:00,114.6,114.67,114.55,114.56,5759.0,108.1912,108.2573,108.144,108.1534,5759.0
2022-08-24 10:50:00,114.54,114.73,114.52,114.66,5267.0,108.1345,108.3139,108.1156,108.2478,5267.0
2022-08-24 10:55:00,114.67,114.74,114.62,114.63,7318.0,108.2573,108.3233,108.2101,108.2195,7318.0
2022-08-24 11:00:00,114.64,114.71,114.59,114.62,7429.0,108.2289,108.295,108.1817,108.2101,7429.0
2022-08-24 11:05:00,114.64,114.67,114.62,114.63,3635.0,108.2289,108.2573,108.2101,108.2195,3635.0
2022-08-24 11:10:00,114.61,114.83,114.6,114.83,4925.0,108.2006,108.4083,108.1912,108.4083,4925.0
2022-08-24 11:15:00,114.89,114.9,114.83,114.87,5091.0,108.465,108.4744,108.4083,108.4461,5091.0
2022-08-24 11:20:00,114.9,114.98,114.86,114.98,2930.0,108.4744,108.5499,108.4366,108.5499,2930.0
2022-08-24 11:25:00,115.06,115.09,115.05,115.05,3579.0,108.6254,108.6538,108.616,108.616,3579.0
2022-08-24 11:30:00,115.06,115.2,115.05,115.11,6417.0,108.6254,108.7576,108.616,108.6726,6417.0
2022-08-24 11:35:00,115.13,115.16,115.11,115.15,3421.0,108.6915,108.7199,108.6726,108.7104,3421.0
2022-08-24 11:40:00,115.13,115.13,115.01,115.05,7374.0,108.6915,108.6915,108.5782,108.616,7374.0
2022-08-24 11:45:00,115.07,115.17,115.07,115.17,3327.0,108.6349,108.7293,108.6349,108.7293,3327.0
2022-08-24 11:50:00,115.15,115.23,115.15,115.23,6181.0,108.7104,108.7859,108.7104,108.7859,6181.0
2022-08-24 11:55:00,115.25,115.25,115.11,115.11,4091.0,108.8048,108.8048,108.6726,108.6726,4091.0
2022-08-24 12:00:00,115.12,115.14,115.0,115.05,3043.0,108.6821,108.701,108.5688,108.616,3043.0
2022-08-24 12:05:00,115.04,115.15,115.03,115.15,2323.0,108.6066,108.7104,108.5971,108.7104,2323.0
2022-08-24 12:10:00,115.16,115.16,115.1,115.11,2959.0,108.7199,108.7199,108.6632,108.6726,2959.0
2022-08-24 12:15:00,115.1,115.15,115.06,115.12,2966.0,108.6632,108.7104,108.6254,108.6821,2966.0
2022-08-24 12:20:00,115.07,115.13,114.99,114.99,2879.0,108.6349,108.6915,108.5594,108.5594,2879.0
2022-08-24 12:25:00,115.0,115.03,114.97,114.97,4124.0,108.5688,108.5971,108.5405,108.5405,4124.0
2022-08-24 12:30:00,114.97,114.99,114.88,114.94,4616.0,108.5405,108.5594,108.4555,108.5122,4616.0
2022-08-24 12:35:00,114.91,114.91,114.79,114.83,2766.0,108.4838,108.4838,108.3705,108.4083,2766.0
2022-08-24 12:40:00,114.84,114.95,114.82,114.84,8278.0,108.4177,108.5216,108.3989,108.4177,8278.0
2022-08-24 12:45:00,114.86,114.88,114.83,114.86,4322.0,108.4366,108.4555,108.4083,108.4366,4322.0
2022-08-24 12:50:00,114.81,114.82,114.75,114.76,3399.0,108.3894,108.3989,108.3328,108.3422,3399.0
2022-08-24 12:55:00,114.78,114.88,114.78,114.88,6439.0,108.3611,108.4555,108.3611,108.4555,6439.0
2022-08-24 13:00:00,114.88,114.92,114.72,114.72,16275.0,108.4555,108.4933,108.3045,108.3045,16275.0
2022-08-24 13:05:00,114.7,114.82,114.69,114.81,3726.0,108.2856,108.3989,108.2761,108.3894,3726.0
2022-08-24 13:10:00,114.81,114.82,114.73,114.73,3594.0,108.3894,108.3989,108.3139,108.3139,3594.0
2022-08-24 13:15:00,114.72,114.76,114.69,114.69,2819.0,108.3045,108.3422,108.2761,108.2761,2819.0
2022-08-24 13:20:00,114.7,114.73,114.58,114.61,3245.0,108.2856,108.3139,108.1723,108.2006,3245.0
2022-08-24 13:25:00,114.57,114.65,114.56,114.64,4231.0,108.1628,108.2384,108.1534,108.2289,4231.0
2022-08-24 13:30:00,114.66,114.69,114.64,114.65,4821.0,108.2478,108.2761,108.2289,108.2384,4821.0
2022-08-24 13:35:00,114.66,114.68,114.61,114.66,2509.0,108.2478,108.2667,108.2006,108.2478,2509.0
2022-08-24 13:40:00,114.66,114.78,114.66,114.73,7797.0,108.2478,108.3611,108.2478,108.3139,7797.0
2022-08-24 13:45:00,114.73,114.89,114.73,114.83,5301.0,108.3139,108.465,108.3139,108.4083,5301.0
2022-08-24 13:50:00,114.81,114.84,114.78,114.83,3768.0,108.3894,108.4177,108.3611,108.4083,3768.0
2022-08-24 13:55:00,114.87,114.99,114.85,114.97,3398.0,108.4461,108.5594,108.4272,108.5405,3398.0
2022-08-24 14:00:00,114.98,115.04,114.93,115.0,5462.0,108.5499,108.6066,108.5027,108.5688,5462.0
2022-08-24 14:05:00,115.01,115.03,114.92,115.02,4089.0,108.5782,108.5971,108.4933,108.5877,4089.0
2022-08-24 14:10:00,114.99,114.99,114.93,114.95,3127.0,108.5594,108.5594,108.5027,108.5216,3127.0
2022-08-24 14:15:00,114.93,114.94,114.86,114.89,4424.0,108.5027,108.5122,108.4366,108.465,4424.0
2022-08-24 14:20:00,114.87,114.97,114.84,114.97,4655.0,108.4461,108.5405,108.4177,108.5405,4655.0
2022-08-24 14:25:00,114.96,114.97,114.92,114.97,2536.0,108.531,108.5405,108.4933,108.5405,2536.0
2022-08-24 14:30:00,114.97,114.99,114.91,114.94,7550.0,108.5405,108.5594,108.4838,108.5122,7550.0
2022-08-24 14:35:00,114.94,114.96,114.91,114.94,7730.0,108.5122,108.531,108.4838,108.5122,7730.0
2022-08-24 14:40:00,114.95,114.95,114.87,114.87,3991.0,108.5216,108.5216,108.4461,108.4461,3991.0
2022-08-24 14:45:00,114.87,114.88,114.8,114.8,4001.0,108.4461,108.4555,108.38,108.38,4001.0
2022-08-24 14:50:00,114.8,114.84,114.8,114.82,5352.0,108.38,108.4177,108.38,108.3989,5352.0
2022-08-24 14:55:00,114.81,114.91,114.81,114.91,4960.0,108.3894,108.4838,108.3894,108.4838,4960.0
2022-08-24 15:00:00,114.92,114.96,114.91,114.94,5577.0,108.4933,108.531,108.4838,108.5122,5577.0
2022-08-24 15:05:00,114.95,115.03,114.93,115.01,4416.0,108.5216,108.5971,108.5027,108.5782,4416.0
2022-08-24 15:10:00,115.01,115.03,114.97,115.03,3785.0,108.5782,108.5971,108.5405,108.5971,3785.0
2022-08-24 15:15:00,115.05,115.16,115.05,115.16,6611.0,108.616,108.7199,108.616,108.7199,6611.0
2022-08-24 15:20:00,115.14,115.2,115.13,115.2,5151.0,108.701,108.7576,108.6915,108.7576,5151.0
2022-08-24 15:25:00,115.2,115.22,114.99,115.01,12590.0,108.7576,108.7765,108.5594,108.5782,12590.0
2022-08-24 15:30:00,115.0,115.04,114.94,114.96,18081.0,108.5688,108.6066,108.5122,108.531,18081.0
2022-08-24 15:35:00,114.97,115.08,114.97,115.05,17243.0,108.5405,108.6443,108.5405,108.616,17243.0
2022-08-24 15:40:00,115.05,115.12,115.0,115.07,21974.0,108.616,108.6821,108.5688,108.6349,21974.0
2022-08-24 15:45:00,115.05,115.11,115.03,115.09,22290.0,108.616,108.6726,108.5971,108.6538,22290.0
2022-08-24 15:50:00,115.09,115.12,114.91,114.92,35858.0,108.6538,108.6821,108.4838,108.4933,35858.0
2022-08-24 15:55:00,114.91,114.92,114.64,114.68,95261.0,108.4838,108.4933,108.2289,108.2667,95261.0
2022-08-25 09:30:00,114.99,115.18,114.59,114.64,14586.0,108.5594,108.7387,108.1817,108.2289,14586.0
2022-08-25 09:35:00,114.68,115.03,114.63,115.0,15898.0,108.2667,108.5971,108.2195,108.5688,15898.0
2022-08-25 09:40:00,115.02,115.21,114.99,115.01,5811.0,108.5877,108.7671,108.5594,108.5782,5811.0
2022-08-25 09:45:00,115.09,115.19,114.97,115.13,7023.0,108.6538,108.7482,108.5405,108.6915,7023.0
2022-08-25 09:50:00,115.06,115.25,115.02,115.25,5586.0,108.6254,108.8048,108.5877,108.8048,5586.0
2022-08-25 09:55:00,115.22,115.55,115.22,115.52,7531.0,108.7765,109.088,108.7765,109.0597,7531.0
2022-08-25 10:00:00,115.65,115.76,115.57,115.64,6054.0,109.1824,109.2863,109.1069,109.173,6054.0
2022-08-25 10:05:00,115.65,115.89,115.65,115.89,5891.0,109.1824,109.409,109.1824,109.409,5891.0
2022-08-25 10:10:00,115.86,115.99,115.81,115.86,8692.0,109.3807,109.5034,109.3335,109.3807,8692.0
2022-08-25 10:15:00,115.9,115.98,115.85,115.89,7375.0,109.4185,109.494,109.3713,109.409,7375.0
2022-08-25 10:20:00,115.92,116.05,115.91,116.04,6209.0,109.4374,109.5601,109.4279,109.5506,6209.0
2022-08-25 10:25:00,116.05,116.14,116.04,116.12,4315.0,109.5601,109.645,109.5506,109.6262,4315.0
2022-08-25 10:30:00,116.13,116.24,116.1,116.22,5853.0,109.6356,109.7395,109.6073,109.7206,5853.0
2022-08-25 10:35:00,116.23,116.37,116.23,116.34,7436.0,109.73,109.8622,109.73,109.8339,7436.0
2022-08-25 10:40:00,116.36,116.37,116.22,116.27,5305.0,109.8527,109.8622,109.7206,109.7678,5305.0
2022-08-25 10:45:00,116.29,116.31,116.2,116.3,5962.0,109.7867,109.8055,109.7017,109.7961,5962.0
2022-08-25 10:50:00,116.28,116.31,116.21,116.27,6648.0,109.7772,109.8055,109.7111,109.7678,6648.0
2022-08-25 10:55:00,116.29,116.42,116.26,116.35,9267.0,109.7867,109.9094,109.7583,109.8433,9267.0
2022-08-25 11:00:00,116.35,116.47,116.19,116.39,32538.0,109.8433,109.9566,109.6923,109.8811,32538.0
2022-08-25 11:05:00,116.37,116.6,116.24,116.37,25799.0,109.8622,110.0793,109.7395,109.8622,25799.0
2022-08-25 11:10:00,116.38,116.39,116.29,116.29,12376.0,109.8716,109.8811,109.7867,109.7867,12376.0
2022-08-25 11:15:00,116.27,116.27,116.02,116.06,9537.0,109.7678,109.7678,109.5318,109.5695,9537.0
2022-08-25 11:20:00,116.06,116.13,115.93,115.94,7012.0,109.5695,109.6356,109.4468,109.4562,7012.0
2022-08-25 11:25:00,115.92,116.12,115.89,116.06,6027.0,109.4374,109.6262,109.409,109.5695,6027.0
2022-08-25 11:30:00,116.06,116.1,115.98,116.01,6202.0,109.5695,109.6073,109.494,109.5223,6202.0
2022-08-25 11:35:00,115.99,116.17,115.99,116.01,9714.0,109.5034,109.6734,109.5034,109.5223,9714.0
2022-08-25 11:40:00,116.0,116.03,115.98,116.01,8615.0,109.5129,109.5412,109.494,109.5223,8615.0
2022-08-25 11:45:00,116.04,116.15,116.04,116.07,4455.0,109.5506,109.6545,109.5506,109.579,4455.0
2022-08-25 11:50:00,116.05,116.06,115.99,116.02,2526.0,109.5601,109.5695,109.5034,109.5318,2526.0
2022-08-25 11:55:00,116.04,116.04,115.92,115.99,2594.0,109.5506,109.5506,109.4374,109.5034,2594.0
2022-08-25 12:00:00,115.99,116.04,115.89,115.96,5354.0,109.5034,109.5506,109.409,109.4751,5354.0
2022-08-25 12:05:00,115.95,116.01,115.94,115.98,4531.0,109.4657,109.5223,109.4562,109.494,4531.0
2022-08-25 12:10:00,116.0,116.01,115.78,115.78,5047.0,109.5129,109.5223,109.3052,109.3052,5047.0
2022-08-25 12:15:00,115.8,115.8,115.67,115.79,4461.0,109.3241,109.3241,109.2013,109.3146,4461.0
2022-08-25 12:20:00,115.74,115.8,115.71,115.78,3279.0,109.2674,109.3241,109.2391,109.3052,3279.0
2022-08-25 12:25:00,115.78,115.92,115.77,115.89,2176.0,109.3052,109.4374,109.2957,109.409,2176.0
2022-08-25 12:30:00,115.86,115.86,115.79,115.81,4507.0,109.3807,109.3807,109.3146,109.3335,4507.0
2022-08-25 12:35:00,115.8,115.8,115.73,115.78,4631.0,109.3241,109.3241,109.258,109.3052,4631.0
2022-08-25 12:40:00,115.78,115.78,115.63,115.69,3102.0,109.3052,109.3052,109.1636,109.2202,3102.0
2022-08-25 12:45:00,115.67,115.67,115.53,115.57,3279.0,109.2013,109.2013,109.0692,109.1069,3279.0
2022-08-25 12:50:00,115.58,115.64,115.56,115.59,3203.0,109.1164,109.173,109.0975,109.1258,3203.0
2022-08-25 12:55:00,115.6,115.62,115.56,115.62,2541.0,109.1352,109.1541,109.0975,109.1541,2541.0
2022-08-25 13:00:00,115.62,115.69,115.59,115.67,5551.0,109.1541,109.2202,109.1258,109.2013,5551.0
2022-08-25 13:05:00,115.66,115.67,115.53,115.53,4182.0,109.1919,109.2013,109.0692,109.0692,4182.0
2022-08-25 13:10:00,115.55,115.7,115.55,115.67,4942.0,109.088,109.2297,109.088,109.2013,4942.0
2022-08-25 13:15:00,115.66,115.68,115.64,115.68,2618.0,109.1919,109.2108,109.173,109.2108,2618.0
2022-08-25 13:20:00,115.71,115.72,115.67,115.69,3761.0,109.2391,109.2485,109.2013,109.2202,3761.0
2022-08-25 13:25:00,115.7,115.74,115.7,115.71,3341.0,109.2297,109.2674,109.2297,109.2391,3341.0
2022-08-25 13:30:00,115.71,115.9,115.71,115.85,3720.0,109.2391,109.4185,109.2391,109.3713,3720.0
2022-08-25 13:35:00,115.87,115.97,115.87,115.88,5457.0,109.3901,109.4846,109.3901,109.3996,5457.0
2022-08-25 13:40:00,115.87,115.99,115.87,115.98,2980.0,109.3901,109.5034,109.3901,109.494,2980.0
2022-08-25 13:45:00,115.97,116.17,115.96,116.1,5299.0,109.4846,109.6734,109.4751,109.6073,5299.0
2022-08-25 13:50:00,116.12,116.16,116.07,116.11,4405.0,109.6262,109.6639,109.579,109.6167,4405.0
2022-08-25 13:55:00,116.12,116.13,116.01,116.04,3863.0,109.6262,109.6356,109.5223,109.5506,3863.0
2022-08-25 14:00:00,116.07,116.1,116.0,116.02,3968.0,109.579,109.6073,109.5129,109.5318,3968.0
2022-08-25 14:05:00,116.0,116.09,115.96,116.03,2998.0,109.5129,109.5978,109.4751,109.5412,2998.0
2022-08-25 14:10:00,116.04,116.1,116.02,116.06,3152.0,109.5506,109.6073,109.5318,109.5695,3152.0
2022-08-25 14:15:00,116.06,116.15,116.06,116.09,4006.0,109.5695,109.6545,109.5695,109.5978,4006.0
2022-08-25 14:20:00,116.06,116.08,116.05,116.08,2915.0,109.5695,109.5884,109.5601,109.5884,2915.0
2022-08-25 14:25:00,116.07,116.15,116.06,116.14,3846.0,109.579,109.6545,109.5695,109.645,3846.0
2022-08-25 14:30:00,116.15,116.16,116.1,116.1,6064.0,109.6545,109.6639,109.6073,109.6073,6064.0
2022-08-25 14:35:00,116.12,116.19,116.09,116.18,5529.0,109.6262,109.6923,109.5978,109.6828,5529.0
2022-08-25 14:40:00,116.17,116.17,116.03,116.06,2926.0,109.6734,109.6734,109.5412,109.5695,2926.0
2022-08-25 14:45:00,116.06,116.07,116.02,116.02,4341.0,109.5695,109.579,109.5318,109.5318,4341.0
2022-08-25 14:50:00,116.03,116.06,115.98,116.05,4725.0,109.5412,109.5695,109.494,109.5601,4725.0
2022-08-25 14:55:00,116.04,116.15,116.02,116.13,4552.0,109.5506,109.6545,109.5318,109.6356,4552.0
2022-08-25 15:00:00,116.12,116.26,116.12,116.26,6880.0,109.6262,109.7583,109.6262,109.7583,6880.0
2022-08-25 15:05:00,116.28,116.28,116.18,116.19,6439.0,109.7772,109.7772,109.6828,109.6923,6439.0
2022-08-25 15:10:00,116.21,116.22,116.16,116.21,4904.0,109.7111,109.7206,109.6639,109.7111,4904.0
2022-08-25 15:15:00,116.21,116.27,116.19,116.27,7022.0,109.7111,109.7678,109.6923,109.7678,7022.0
2022-08-25 15:20:00,116.29,116.4,116.27,116.38,6734.0,109.7867,109.8905,109.7678,109.8716,6734.0
2022-08-25 15:25:00,116.39,116.41,116.29,116.31,12297.0,109.8811,109.8999,109.7867,109.8055,12297.0
2022-08-25 15:30:00,116.3,116.31,116.19,116.19,13892.0,109.7961,109.8055,109.6923,109.6923,13892.0
2022-08-25 15:35:00,116.23,116.37,116.23,116.37,17195.0,109.73,109.8622,109.73,109.8622,17195.0
2022-08-25 15:40:00,116.37,116.58,116.33,116.56,24580.0,109.8622,110.0604,109.8244,110.0416,24580.0
2022-08-25 15:45:00,116.56,116.62,116.53,116.58,26839.0,110.0416,110.0982,110.0132,110.0604,26839.0
2022-08-25 15:50:00,116.58,116.67,116.56,116.67,30625.0,110.0604,110.1454,110.0416,110.1454,30625.0
2022-08-25 15:55:00,116.67,116.89,116.65,116.86,96017.0,110.1454,110.3531,110.1265,110.3248,96017.0
2022-08-26 09:30:00,116.53,116.83,116.42,116.73,34284.0,110.5723,110.857,110.468,110.7621,34284.0
2022-08-26 09:35:00,116.82,116.92,116.47,116.74,11819.0,110.8475,110.9424,110.5154,110.7716,11819.0
2022-08-26 09:40:00,116.57,116.57,116.31,116.34,8759.0,110.6103,110.6103,110.3636,110.392,8759.0
2022-08-26 09:45:00,116.35,116.47,116.34,116.39,9298.0,110.4015,110.5154,110.392,110.4395,9298.0
2022-08-26 09:50:00,116.34,116.35,116.06,116.09,7923.0,110.392,110.4015,110.1264,110.1548,7923.0
2022-08-26 09:55:00,116.14,116.16,116.06,116.11,5333.0,110.2023,110.2212,110.1264,110.1738,5333.0
2022-08-26 10:00:00,116.13,116.14,115.49,115.56,7546.0,110.1928,110.2023,109.5855,109.6519,7546.0
2022-08-26 10:05:00,115.47,116.1,115.4,116.1,5825.0,109.5665,110.1643,109.5001,110.1643,5825.0
2022-08-26 10:10:00,116.19,116.19,115.8,115.84,5104.0,110.2497,110.2497,109.8796,109.9176,5104.0
2022-08-26 10:15:00,115.9,115.92,115.74,115.9,6169.0,109.9745,109.9935,109.8227,109.9745,6169.0
2022-08-26 10:20:00,115.84,115.84,115.7,115.71,6392.0,109.9176,109.9176,109.7848,109.7942,6392.0
2022-08-26 10:25:00,115.69,115.69,115.28,115.31,13392.0,109.7753,109.7753,109.3862,109.4147,13392.0
2022-08-26 10:30:00,115.26,115.26,114.96,115.01,5348.0,109.3673,109.3673,109.0826,109.13,5348.0
2022-08-26 10:35:00,114.96,114.96,114.59,114.65,10782.0,109.0826,109.0826,108.7315,108.7884,10782.0
2022-08-26 10:40:00,114.62,114.75,114.61,114.71,4689.0,108.76,108.8833,108.7505,108.8454,4689.0
2022-08-26 10:45:00,114.68,114.76,114.59,114.7,18587.0,108.8169,108.8928,108.7315,108.8359,18587.0
2022-08-26 10:50:00,114.68,114.69,114.58,114.65,8871.0,108.8169,108.8264,108.722,108.7884,8871.0
2022-08-26 10:55:00,114.65,114.78,114.57,114.74,6371.0,108.7884,108.9118,108.7125,108.8738,6371.0
2022-08-26 11:00:00,114.73,114.77,114.6,114.61,8591.0,108.8644,108.9023,108.741,108.7505,8591.0
2022-08-26 11:05:00,114.65,114.66,114.42,114.5,4428.0,108.7884,108.7979,108.5702,108.6461,4428.0
2022-08-26 11:10:00,114.46,114.6,114.46,114.54,3736.0,108.6082,108.741,108.6082,108.6841,3736.0
2022-08-26 11:15:00,114.54,114.54,114.37,114.37,2732.0,108.6841,108.6841,108.5228,108.5228,2732.0
2022-08-26 11:20:00,114.36,114.38,114.2,114.37,5457.0,108.5133,108.5322,108.3614,108.5228,5457.0
2022-08-26 11:25:00,114.34,114.47,114.32,114.35,2758.0,108.4943,108.6176,108.4753,108.5038,2758.0
2022-08-26 11:30:00,114.37,114.53,114.37,114.5,3325.0,108.5228,108.6746,108.5228,108.6461,3325.0
2022-08-26 11:35:00,114.52,114.52,114.27,114.27,3712.0,108.6651,108.6651,108.4279,108.4279,3712.0
2022-08-26 11:40:00,114.28,114.3,114.13,114.16,4770.0,108.4374,108.4563,108.295,108.3235,4770.0
2022-08-26 11:45:00,114.15,114.26,114.15,114.19,2492.0,108.314,108.4184,108.314,108.352,2492.0
2022-08-26 11:50:00,114.23,114.38,114.19,114.3,3302.0,108.3899,108.5322,108.352,108.4563,3302.0
2022-08-26 11:55:00,114.28,114.31,114.22,114.23,3292.0,108.4374,108.4658,108.3804,108.3899,3292.0
2022-08-26 12:00:00,114.21,114.21,114.05,114.12,5359.0,108.3709,108.3709,108.2191,108.2855,5359.0
2022-08-26 12:05:00,114.11,114.23,114.05,114.23,3528.0,108.2761,108.3899,108.2191,108.3899,3528.0
2022-08-26 12:10:00,114.24,114.25,114.18,114.21,3150.0,108.3994,108.4089,108.3425,108.3709,3150.0
2022-08-26 12:15:00,114.23,114.24,114.07,114.09,3629.0,108.3899,108.3994,108.2381,108.2571,3629.0
2022-08-26 12:20:00,114.05,114.14,114.04,114.12,4761.0,108.2191,108.3045,108.2096,108.2855,4761.0
2022-08-26 12:25:00,114.12,114.16,114.09,114.15,3869.0,108.2855,108.3235,108.2571,108.314,3869.0
2022-08-26 12:30:00,114.16,114.16,113.95,114.0,5877.0,108.3235,108.3235,108.1242,108.1717,5877.0
2022-08-26 12:35:00,114.01,114.01,113.94,113.94,4057.0,108.1812,108.1812,108.1147,108.1147,4057.0
2022-08-26 12:40:00,113.91,114.0,113.84,113.88,3058.0,108.0863,108.1717,108.0199,108.0578,3058.0
2022-08-26 12:45:00,113.87,113.91,113.86,113.86,3930.0,108.0483,108.0863,108.0388,108.0388,3930.0
2022-08-26 12:50:00,113.84,113.85,113.75,113.77,3406.0,108.0199,108.0293,107.9345,107.9534,3406.0
2022-08-26 12:55:00,113.81,113.87,113.8,113.83,3667.0,107.9914,108.0483,107.9819,108.0104,3667.0
2022-08-26 13:00:00,113.84,113.84,113.73,113.73,4872.0,108.0199,108.0199,107.9155,107.9155,4872.0
2022-08-26 13:05:00,113.75,113.83,113.75,113.79,3298.0,107.9345,108.0104,107.9345,107.9724,3298.0
2022-08-26 13:10:00,113.79,113.86,113.76,113.83,6160.0,107.9724,108.0388,107.9439,108.0104,6160.0
2022-08-26 13:15:00,113.8,113.88,113.77,113.77,1600.0,107.9819,108.0578,107.9534,107.9534,1600.0
2022-08-26 13:20:00,113.77,113.81,113.75,113.78,2002.0,107.9534,107.9914,107.9345,107.9629,2002.0
2022-08-26 13:25:00,113.8,113.89,113.78,113.83,4188.0,107.9819,108.0673,107.9629,108.0104,4188.0
2022-08-26 13:30:00,113.8,113.8,113.74,113.78,2316.0,107.9819,107.9819,107.925,107.9629,2316.0
2022-08-26 13:35:00,113.79,113.79,113.62,113.63,3314.0,107.9724,107.9724,107.8111,107.8206,3314.0
2022-08-26 13:40:00,113.64,113.64,113.51,113.52,6783.0,107.8301,107.8301,107.7067,107.7162,6783.0
2022-08-26 13:45:00,113.52,113.61,113.51,113.57,4915.0,107.7162,107.8016,107.7067,107.7637,4915.0
2022-08-26 13:50:00,113.56,113.56,113.38,113.39,9193.0,107.7542,107.7542,107.5834,107.5929,9193.0
2022-08-26 13:55:00,113.37,113.38,113.34,113.34,6686.0,107.5739,107.5834,107.5454,107.5454,6686.0
2022-08-26 14:00:00,113.38,113.39,113.27,113.27,10725.0,107.5834,107.5929,107.479,107.479,10725.0
2022-08-26 14:05:00,113.29,113.36,113.29,113.32,5664.0,107.498,107.5644,107.498,107.5264,5664.0
2022-08-26 14:10:00,113.34,113.35,113.29,113.3,3747.0,107.5454,107.5549,107.498,107.5075,3747.0
2022-08-26 14:15:00,113.31,113.36,113.18,113.18,5967.0,107.517,107.5644,107.3936,107.3936,5967.0
2022-08-26 14:20:00,113.2,113.21,113.09,113.11,5692.0,107.4126,107.4221,107.3082,107.3272,5692.0
2022-08-26 14:25:00,113.15,113.19,113.08,113.12,6714.0,107.3651,107.4031,107.2987,107.3367,6714.0
2022-08-26 14:30:00,113.13,113.16,113.11,113.14,4686.0,107.3462,107.3746,107.3272,107.3556,4686.0
2022-08-26 14:35:00,113.12,113.16,113.1,113.12,9191.0,107.3367,107.3746,107.3177,107.3367,9191.0
2022-08-26 14:40:00,113.13,113.15,113.09,113.09,6571.0,107.3462,107.3651,107.3082,107.3082,6571.0
2022-08-26 14:45:00,113.1,113.16,113.06,113.11,7932.0,107.3177,107.3746,107.2797,107.3272,7932.0
2022-08-26 14:50:00,113.1,113.12,113.03,113.11,8221.0,107.3177,107.3367,107.2513,107.3272,8221.0
2022-08-26 14:55:00,113.13,113.15,113.07,113.14,10987.0,107.3462,107.3651,107.2892,107.3556,10987.0
2022-08-26 15:00:00,113.15,113.15,113.07,113.08,7141.0,107.3651,107.3651,107.2892,107.2987,7141.0
2022-08-26 15:05:00,113.09,113.12,112.93,112.97,6272.0,107.3082,107.3367,107.1564,107.1943,6272.0
2022-08-26 15:10:00,112.96,112.96,112.79,112.82,6242.0,107.1848,107.1848,107.0235,107.052,6242.0
2022-08-26 15:15:00,112.84,112.94,112.76,112.85,9217.0,107.071,107.1659,106.9951,107.0805,9217.0
2022-08-26 15:20:00,112.86,112.86,112.72,112.75,8209.0,107.09,107.09,106.9571,106.9856,8209.0
2022-08-26 15:25:00,112.75,112.78,112.68,112.78,7316.0,106.9856,107.014,106.9192,107.014,7316.0
2022-08-26 15:30:00,112.77,112.77,112.6,112.6,10621.0,107.0046,107.0046,106.8433,106.8433,10621.0
2022-08-26 15:35:00,112.61,112.62,112.51,112.6,12266.0,106.8527,106.8622,106.7579,106.8433,12266.0
2022-08-26 15:40:00,112.6,112.6,112.4,112.4,18220.0,106.8433,106.8433,106.6535,106.6535,18220.0
2022-08-26 15:45:00,112.41,112.55,112.32,112.38,32430.0,106.663,106.7958,106.5776,106.6345,32430.0
2022-08-26 15:50:00,112.38,112.42,112.05,112.05,38132.0,106.6345,106.6725,106.3214,106.3214,38132.0
2022-08-26 15:55:00,112.07,112.42,112.06,112.19,196332.0,106.3403,106.6725,106.3309,106.4542,196332.0
2022-08-29 09:30:00,111.81,111.93,111.44,111.93,42845.0,106.0936,106.2075,105.7426,106.2075,42845.0
2022-08-29 09:35:00,111.89,112.09,111.83,111.83,6055.0,106.1696,106.3593,106.1126,106.1126,6055.0
2022-08-29 09:40:00,111.77,111.84,111.32,111.34,6713.0,106.0557,106.1221,105.6287,105.6477,6713.0
2022-08-29 09:45:00,111.33,111.45,111.29,111.39,6200.0,105.6382,105.752,105.6002,105.6951,6200.0
2022-08-29 09:50:00,111.43,111.56,111.43,111.53,1746.0,105.7331,105.8564,105.7331,105.828,1746.0
2022-08-29 09:55:00,111.65,111.71,111.52,111.52,4144.0,105.9418,105.9988,105.8185,105.8185,4144.0
2022-08-29 10:00:00,111.52,111.6,111.52,111.56,3538.0,105.8185,105.8944,105.8185,105.8564,3538.0
2022-08-29 10:05:00,111.5,111.61,111.44,111.58,7069.0,105.7995,105.9039,105.7426,105.8754,7069.0
2022-08-29 10:10:00,111.55,111.64,111.52,111.58,22295.0,105.8469,105.9323,105.8185,105.8754,22295.0
2022-08-29 10:15:00,111.68,111.86,111.68,111.81,3862.0,105.9703,106.1411,105.9703,106.0936,3862.0
2022-08-29 10:20:00,111.78,111.83,111.76,111.8,4595.0,106.0652,106.1126,106.0462,106.0842,4595.0
2022-08-29 10:25:00,111.82,111.94,111.8,111.86,13019.0,106.1031,106.217,106.0842,106.1411,13019.0
2022-08-29 10:30:00,111.83,111.99,111.76,111.78,14060.0,106.1126,106.2644,106.0462,106.0652,14060.0
2022-08-29 10:35:00,111.78,111.78,111.58,111.7,9109.0,106.0652,106.0652,105.8754,105.9893,9109.0
2022-08-29 10:40:00,111.66,111.83,111.65,111.77,8320.0,105.9513,106.1126,105.9418,106.0557,8320.0
2022-08-29 10:45:00,111.76,111.82,111.67,111.76,2976.0,106.0462,106.1031,105.9608,106.0462,2976.0
2022-08-29 10:50:00,111.79,111.79,111.5,111.53,3911.0,106.0747,106.0747,105.7995,105.828,3911.0
2022-08-29 10:55:00,111.5,111.58,111.41,111.41,6558.0,105.7995,105.8754,105.7141,105.7141,6558.0
2022-08-29 11:00:00,111.37,111.58,111.36,111.52,6692.0,105.6761,105.8754,105.6666,105.8185,6692.0
2022-08-29 11:05:00,111.52,111.52,111.37,111.45,4424.0,105.8185,105.8185,105.6761,105.752,4424.0
2022-08-29 11:10:00,111.48,111.57,111.46,111.48,3850.0,105.7805,105.8659,105.7615,105.7805,3850.0
2022-08-29 11:15:00,111.5,111.65,111.49,111.63,3067.0,105.7995,105.9418,105.79,105.9228,3067.0
2022-08-29 11:20:00,111.59,111.68,111.58,111.68,3195.0,105.8849,105.9703,105.8754,105.9703,3195.0
2022-08-29 11:25:00,111.7,111.75,111.63,111.7,3029.0,105.9893,106.0367,105.9228,105.9893,3029.0
2022-08-29 11:30:00,111.72,111.92,111.6,111.88,8541.0,106.0082,106.198,105.8944,106.1601,8541.0
2022-08-29 11:35:00,111.86,111.99,111.79,111.92,5749.0,106.1411,106.2644,106.0747,106.198,5749.0
2022-08-29 11:40:00,111.89,111.91,111.68,111.68,2726.0,106.1696,106.1885,105.9703,105.9703,2726.0
2022-08-29 11:45:00,111.7,111.84,111.68,111.84,2843.0,105.9893,106.1221,105.9703,106.1221,2843.0
2022-08-29 11:50:00,111.84,111.85,111.79,111.8,3020.0,106.1221,106.1316,106.0747,106.0842,3020.0
2022-08-29 11:55:00,111.8,111.88,111.8,111.84,2770.0,106.0842,106.1601,106.0842,106.1221,2770.0
2022-08-29 12:00:00,111.87,111.96,111.85,111.95,4570.0,106.1506,106.236,106.1316,106.2265,4570.0
2022-08-29 12:05:00,111.96,111.99,111.89,111.94,2535.0,106.236,106.2644,106.1696,106.217,2535.0
2022-08-29 12:10:00,111.97,112.02,111.92,111.95,5396.0,106.2455,106.2929,106.198,106.2265,5396.0
2022-08-29 12:15:00,112.01,112.06,111.88,112.02,36718.0,106.2834,106.3309,106.1601,106.2929,36718.0
2022-08-29 12:20:00,112.0,112.13,111.99,112.06,4384.0,106.2739,106.3973,106.2644,106.3309,4384.0
2022-08-29 12:25:00,112.06,112.16,112.03,112.09,3640.0,106.3309,106.4257,106.3024,106.3593,3640.0
2022-08-29 12:30:00,112.12,112.16,112.09,112.11,5438.0,106.3878,106.4257,106.3593,106.3783,5438.0
2022-08-29 12:35:00,112.1,112.21,112.06,112.17,7971.0,106.3688,106.4732,106.3309,106.4352,7971.0
2022-08-29 12:40:00,112.19,112.23,112.16,112.22,4052.0,106.4542,106.4922,106.4257,106.4827,4052.0
2022-08-29 12:45:00,112.22,112.31,112.18,112.31,6212.0,106.4827,106.5681,106.4447,106.5681,6212.0
2022-08-29 12:50:00,112.29,112.38,112.29,112.35,4573.0,106.5491,106.6345,106.5491,106.606,4573.0
2022-08-29 12:55:00,112.33,112.33,112.26,112.29,3457.0,106.5871,106.5871,106.5206,106.5491,3457.0
2022-08-29 13:00:00,112.29,112.38,112.29,112.33,3971.0,106.5491,106.6345,106.5491,106.5871,3971.0
2022-08-29 13:05:00,112.34,112.38,112.31,112.38,2670.0,106.5965,106.6345,106.5681,106.6345,2670.0
2022-08-29 13:10:00,112.37,112.39,112.3,112.32,4002.0,106.625,106.644,106.5586,106.5776,4002.0
2022-08-29 13:15:00,112.32,112.34,112.15,112.18,9719.0,106.5776,106.5965,106.4163,106.4447,9719.0
2022-08-29 13:20:00,112.2,112.27,112.16,112.17,4428.0,106.4637,106.5301,106.4257,106.4352,4428.0
2022-08-29 13:25:00,112.19,112.3,112.18,112.3,24741.0,106.4542,106.5586,106.4447,106.5586,24741.0
2022-08-29 13:30:00,112.3,112.38,112.27,112.32,6428.0,106.5586,106.6345,106.5301,106.5776,6428.0
2022-08-29 13:35:00,112.33,112.43,112.31,112.41,5259.0,106.5871,106.6819,106.5681,106.663,5259.0
2022-08-29 13:40:00,112.39,112.56,112.36,112.56,3802.0,106.644,106.8053,106.6155,106.8053,3802.0
2022-08-29 13:45:00,112.57,112.58,112.43,112.47,9234.0,106.8148,106.8243,106.6819,106.7199,9234.0
2022-08-29 13:50:00,112.45,112.49,112.42,112.44,12489.0,106.7009,106.7389,106.6725,106.6914,12489.0
2022-08-29 13:55:00,112.38,112.43,112.38,112.42,2841.0,106.6345,106.6819,106.6345,106.6725,2841.0
2022-08-29 14:00:00,112.43,112.44,112.35,112.37,6631.0,106.6819,106.6914,106.606,106.625,6631.0
2022-08-29 14:05:00,112.34,112.38,112.3,112.32,5380.0,106.5965,106.6345,106.5586,106.5776,5380.0
2022-08-29 14:10:00,112.33,112.35,112.22,112.25,5484.0,106.5871,106.606,106.4827,106.5111,5484.0
2022-08-29 14:15:00,112.26,112.26,112.13,112.15,5502.0,106.5206,106.5206,106.3973,106.4163,5502.0
2022-08-29 14:20:00,112.18,112.23,112.14,112.18,4728.0,106.4447,106.4922,106.4068,106.4447,4728.0
2022-08-29 14:25:00,112.19,112.23,112.17,112.18,4898.0,106.4542,106.4922,106.4352,106.4447,4898.0
2022-08-29 14:30:00,112.2,112.28,112.2,112.28,5319.0,106.4637,106.5396,106.4637,106.5396,5319.0
2022-08-29 14:35:00,112.29,112.38,112.27,112.31,6275.0,106.5491,106.6345,106.5301,106.5681,6275.0
2022-08-29 14:40:00,112.32,112.36,112.3,112.36,2452.0,106.5776,106.6155,106.5586,106.6155,2452.0
2022-08-29 14:45:00,112.37,112.38,112.3,112.3,6693.0,106.625,106.6345,106.5586,106.5586,6693.0
2022-08-29 14:50:00,112.28,112.3,112.25,112.27,7946.0,106.5396,106.5586,106.5111,106.5301,7946.0
2022-08-29 14:55:00,112.25,112.36,112.16,112.36,84863.0,106.5111,106.6155,106.4257,106.6155,84863.0
2022-08-29 15:00:00,112.38,112.75,112.37,112.75,12521.0,106.6345,106.9856,106.625,106.9856,12521.0
2022-08-29 15:05:00,112.75,112.8,112.59,112.65,9596.0,106.9856,107.033,106.8338,106.8907,9596.0
2022-08-29 15:10:00,112.69,112.7,112.54,112.56,8079.0,106.9286,106.9381,106.7863,106.8053,8079.0
2022-08-29 15:15:00,112.58,112.59,112.51,112.55,16593.0,106.8243,106.8338,106.7579,106.7958,16593.0
2022-08-29 15:20:00,112.54,112.55,112.48,112.51,11303.0,106.7863,106.7958,106.7294,106.7579,11303.0
2022-08-29 15:25:00,112.52,112.56,112.45,112.56,22401.0,106.7673,106.8053,106.7009,106.8053,22401.0
2022-08-29 15:30:00,112.55,112.65,112.46,112.65,15498.0,106.7958,106.8907,106.7104,106.8907,15498.0
2022-08-29 15:35:00,112.65,112.71,112.62,112.71,12135.0,106.8907,106.9476,106.8622,106.9476,12135.0
2022-08-29 15:40:00,112.69,112.69,112.53,112.6,19203.0,106.9286,106.9286,106.7768,106.8433,19203.0
2022-08-29 15:45:00,112.59,112.59,112.45,112.54,25550.0,106.8338,106.8338,106.7009,106.7863,25550.0
2022-08-29 15:50:00,112.54,112.54,112.35,112.44,42896.0,106.7863,106.7863,106.606,106.6914,42896.0
2022-08-29 15:55:00,112.43,112.46,112.16,112.23,110072.0,106.6819,106.7104,106.4257,106.4922,110072.0
2022-08-30 09:30:00,112.47,112.76,112.2,112.59,15441.0,106.7199,106.9951,106.4637,106.8338,15441.0
2022-08-30 09:35:00,112.61,112.61,112.3,112.41,5927.0,106.8527,106.8527,106.5586,106.663,5927.0
2022-08-30 09:40:00,112.48,112.5,112.16,112.16,6338.0,106.7294,106.7484,106.4257,106.4257,6338.0
2022-08-30 09:45:00,112.2,112.43,112.14,112.42,2180.0,106.4637,106.6819,106.4068,106.6725,2180.0
2022-08-30 09:50:00,112.39,112.41,112.28,112.35,5635.0,106.644,106.663,106.5396,106.606,5635.0
2022-08-30 09:55:00,112.32,112.38,112.17,112.18,5623.0,106.5776,106.6345,106.4352,106.4447,5623.0
2022-08-30 10:00:00,112.22,112.4,112.17,112.2,4502.0,106.4827,106.6535,106.4352,106.4637,4502.0
2022-08-30 10:05:00,112.2,112.2,111.8,111.91,6833.0,106.4637,106.4637,106.0842,106.1885,6833.0
2022-08-30 10:10:00,111.9,111.93,111.81,111.9,8290.0,106.179,106.2075,106.0936,106.179,8290.0
2022-08-30 10:15:00,111.9,111.9,111.73,111.76,5533.0,106.179,106.179,106.0177,106.0462,5533.0
2022-08-30 10:20:00,111.79,111.84,111.72,111.78,4204.0,106.0747,106.1221,106.0082,106.0652,4204.0
2022-08-30 10:25:00,111.74,111.77,111.68,111.71,3966.0,106.0272,106.0557,105.9703,105.9988,3966.0
2022-08-30 10:30:00,111.67,111.71,111.36,111.36,8042.0,105.9608,105.9988,105.6666,105.6666,8042.0
2022-08-30 10:35:00,111.32,111.41,111.28,111.28,6847.0,105.6287,105.7141,105.5907,105.5907,6847.0
2022-08-30 10:40:00,111.28,111.34,111.21,111.21,3504.0,105.5907,105.6477,105.5243,105.5243,3504.0
2022-08-30 10:45:00,111.2,111.2,111.04,111.1,6265.0,105.5148,105.5148,105.363,105.4199,6265.0
2022-08-30 10:50:00,111.08,111.2,111.02,111.09,3955.0,105.401,105.5148,105.344,105.4105,3955.0
2022-08-30 10:55:00,111.14,111.39,111.14,111.39,5011.0,105.4579,105.6951,105.4579,105.6951,5011.0
2022-08-30 11:00:00,111.4,111.51,111.32,111.45,4759.0,105.7046,105.809,105.6287,105.752,4759.0
2022-08-30 11:05:00,111.46,111.54,111.39,111.41,4720.0,105.7615,105.8374,105.6951,105.7141,4720.0
2022-08-30 11:10:00,111.43,111.43,111.31,111.34,5813.0,105.7331,105.7331,105.6192,105.6477,5813.0
2022-08-30 11:15:00,111.29,111.47,111.28,111.47,5304.0,105.6002,105.771,105.5907,105.771,5304.0
2022-08-30 11:20:00,111.48,111.49,111.34,111.44,5265.0,105.7805,105.79,105.6477,105.7426,5265.0
2022-08-30 11:25:00,111.41,111.62,111.37,111.55,7704.0,105.7141,105.9134,105.6761,105.8469,7704.0
2022-08-30 11:30:00,111.49,111.74,111.45,111.7,6080.0,105.79,106.0272,105.752,105.9893,6080.0
2022-08-30 11:35:00,111.68,111.68,111.41,111.41,6671.0,105.9703,105.9703,105.7141,105.7141,6671.0
2022-08-30 11:40:00,111.41,111.48,111.36,111.46,5292.0,105.7141,105.7805,105.6666,105.7615,5292.0
2022-08-30 11:45:00,111.49,111.5,111.33,111.34,5611.0,105.79,105.7995,105.6382,105.6477,5611.0
2022-08-30 11:50:00,111.31,111.46,111.3,111.46,2529.0,105.6192,105.7615,105.6097,105.7615,2529.0
2022-08-30 11:55:00,111.46,111.46,111.34,111.35,4452.0,105.7615,105.7615,105.6477,105.6572,4452.0
2022-08-30 12:00:00,111.36,111.4,111.29,111.29,3678.0,105.6666,105.7046,105.6002,105.6002,3678.0
2022-08-30 12:05:00,111.3,111.42,111.3,111.35,6236.0,105.6097,105.7236,105.6097,105.6572,6236.0
2022-08-30 12:10:00,111.32,111.38,111.3,111.38,3778.0,105.6287,105.6856,105.6097,105.6856,3778.0
2022-08-30 12:15:00,111.38,111.53,111.36,111.36,3410.0,105.6856,105.828,105.6666,105.6666,3410.0
2022-08-30 12:20:00,111.31,111.37,111.3,111.3,1914.0,105.6192,105.6761,105.6097,105.6097,1914.0
2022-08-30 12:25:00,111.28,111.3,111.2,111.29,3841.0,105.5907,105.6097,105.5148,105.6002,3841.0
2022-08-30 12:30:00,111.27,111.27,111.12,111.13,3704.0,105.5812,105.5812,105.4389,105.4484,3704.0
2022-08-30 12:35:00,111.12,111.21,111.08,111.2,4327.0,105.4389,105.5243,105.401,105.5148,4327.0
2022-08-30 12:40:00,111.19,111.19,111.08,111.08,2745.0,105.5053,105.5053,105.401,105.401,2745.0
2022-08-30 12:45:00,111.08,111.16,111.01,111.13,5874.0,105.401,105.4769,105.3345,105.4484,5874.0
2022-08-30 12:50:00,111.15,111.25,111.15,111.2,3014.0,105.4674,105.5623,105.4674,105.5148,3014.0
2022-08-30 12:55:00,111.23,111.28,111.19,111.19,5353.0,105.5433,105.5907,105.5053,105.5053,5353.0
2022-08-30 13:00:00,111.19,111.24,111.18,111.2,3700.0,105.5053,105.5528,105.4958,105.5148,3700.0
2022-08-30 13:05:00,111.21,111.29,111.16,111.17,4739.0,105.5243,105.6002,105.4769,105.4864,4739.0
2022-08-30 13:10:00,111.19,111.22,111.03,111.03,5252.0,105.5053,105.5338,105.3535,105.3535,5252.0
2022-08-30 13:15:00,111.04,111.1,111.01,111.04,3719.0,105.363,105.4199,105.3345,105.363,3719.0
2022-08-30 13:20:00,110.98,110.98,110.83,110.86,4183.0,105.3061,105.3061,105.1637,105.1922,4183.0
2022-08-30 13:25:00,110.87,111.02,110.86,111.0,4233.0,105.2017,105.344,105.1922,105.3251,4233.0
2022-08-30 13:30:00,110.99,111.07,110.98,111.01,6169.0,105.3156,105.3915,105.3061,105.3345,6169.0
2022-08-30 13:35:00,111.01,111.01,110.86,110.89,3372.0,105.3345,105.3345,105.1922,105.2207,3372.0
2022-08-30 13:40:00,110.89,110.93,110.71,110.72,10863.0,105.2207,105.2586,105.0499,105.0594,10863.0
2022-08-30 13:45:00,110.68,110.91,110.64,110.83,9954.0,105.0214,105.2397,104.9835,105.1637,9954.0
2022-08-30 13:50:00,110.82,111.01,110.82,110.98,7359.0,105.1543,105.3345,105.1543,105.3061,7359.0
2022-08-30 13:55:00,110.99,110.99,110.89,110.89,4372.0,105.3156,105.3156,105.2207,105.2207,4372.0
2022-08-30 14:00:00,110.89,111.04,110.86,111.0,6161.0,105.2207,105.363,105.1922,105.3251,6161.0
2022-08-30 14:05:00,111.0,111.04,110.97,110.97,4423.0,105.3251,105.363,105.2966,105.2966,4423.0
2022-08-30 14:10:00,110.97,110.99,110.91,110.95,5557.0,105.2966,105.3156,105.2397,105.2776,5557.0
2022-08-30 14:15:00,110.98,111.01,110.93,110.94,4188.0,105.3061,105.3345,105.2586,105.2681,4188.0
2022-08-30 14:20:00,110.94,110.96,110.87,110.95,6704.0,105.2681,105.2871,105.2017,105.2776,6704.0
2022-08-30 14:25:00,110.95,110.95,110.73,110.75,4935.0,105.2776,105.2776,105.0689,105.0878,4935.0
2022-08-30 14:30:00,110.75,110.93,110.75,110.92,3433.0,105.0878,105.2586,105.0878,105.2491,3433.0
2022-08-30 14:35:00,110.89,110.89,110.77,110.8,5039.0,105.2207,105.2207,105.1068,105.1353,5039.0
2022-08-30 14:40:00,110.83,110.83,110.68,110.72,5565.0,105.1637,105.1637,105.0214,105.0594,5565.0
2022-08-30 14:45:00,110.74,110.74,110.67,110.67,4114.0,105.0783,105.0783,105.0119,105.0119,4114.0
2022-08-30 14:50:00,110.66,110.76,110.65,110.68,6904.0,105.0024,105.0973,104.9929,105.0214,6904.0
2022-08-30 14:55:00,110.64,110.72,110.58,110.65,3790.0,104.9835,105.0594,104.9265,104.9929,3790.0
2022-08-30 15:00:00,110.62,110.86,110.62,110.78,5508.0,104.9645,105.1922,104.9645,105.1163,5508.0
2022-08-30 15:05:00,110.79,110.97,110.78,110.97,6029.0,105.1258,105.2966,105.1163,105.2966,6029.0
2022-08-30 15:10:00,110.98,111.12,110.97,111.12,6548.0,105.3061,105.4389,105.2966,105.4389,6548.0
2022-08-30 15:15:00,111.14,111.14,111.02,111.08,5787.0,105.4579,105.4579,105.344,105.401,5787.0
2022-08-30 15:20:00,111.08,111.14,111.01,111.08,14651.0,105.401,105.4579,105.3345,105.401,14651.0
2022-08-30 15:25:00,111.09,111.09,110.87,110.95,13910.0,105.4105,105.4105,105.2017,105.2776,13910.0
2022-08-30 15:30:00,110.91,110.91,110.77,110.82,8076.0,105.2397,105.2397,105.1068,105.1543,8076.0
2022-08-30 15:35:00,110.84,110.84,110.75,110.84,14133.0,105.1732,105.1732,105.0878,105.1732,14133.0
2022-08-30 15:40:00,110.84,111.07,110.83,110.98,12917.0,105.1732,105.3915,105.1637,105.3061,12917.0
2022-08-30 15:45:00,110.99,110.99,110.66,110.72,15636.0,105.3156,105.3156,105.0024,105.0594,15636.0
2022-08-30 15:50:00,110.71,110.81,110.56,110.62,22215.0,105.0499,105.1448,104.9075,104.9645,22215.0
2022-08-30 15:55:00,110.63,110.92,110.62,110.79,65394.0,104.974,105.2491,104.9645,105.1258,65394.0
2022-08-31 09:30:00,111.22,111.22,110.9,110.98,11360.0,105.5338,105.5338,105.2302,105.3061,11360.0
2022-08-31 09:35:00,111.01,111.26,110.91,111.26,3122.0,105.3345,105.5718,105.2397,105.5718,3122.0
2022-08-31 09:40:00,111.43,111.78,111.41,111.78,8115.0,105.7331,106.0652,105.7141,106.0652,8115.0
2022-08-31 09:45:00,111.82,112.35,111.8,112.15,11187.0,106.1031,106.606,106.0842,106.4163,11187.0
2022-08-31 09:50:00,112.11,112.36,111.96,111.97,9726.0,106.3783,106.6155,106.236,106.2455,9726.0
2022-08-31 09:55:00,111.91,111.91,111.69,111.69,5138.0,106.1885,106.1885,105.9798,105.9798,5138.0
2022-08-31 10:00:00,111.68,111.82,111.56,111.73,5348.0,105.9703,106.1031,105.8564,106.0177,5348.0
2022-08-31 10:05:00,111.76,111.92,111.74,111.85,12958.0,106.0462,106.198,106.0272,106.1316,12958.0
2022-08-31 10:10:00,111.84,112.02,111.78,111.82,10069.0,106.1221,106.2929,106.0652,106.1031,10069.0
2022-08-31 10:15:00,111.79,111.83,111.53,111.73,11632.0,106.0747,106.1126,105.828,106.0177,11632.0
2022-08-31 10:20:00,111.74,111.8,111.66,111.71,4633.0,106.0272,106.0842,105.9513,105.9988,4633.0
2022-08-31 10:25:00,111.76,111.91,111.73,111.83,10232.0,106.0462,106.1885,106.0177,106.1126,10232.0
2022-08-31 10:30:00,111.79,111.93,111.79,111.93,6473.0,106.0747,106.2075,106.0747,106.2075,6473.0
2022-08-31 10:35:00,111.96,112.07,111.9,111.91,8081.0,106.236,106.3403,106.179,106.1885,8081.0
2022-08-31 10:40:00,111.9,112.03,111.88,112.02,7411.0,106.179,106.3024,106.1601,106.2929,7411.0
2022-08-31 10:45:00,112.01,112.1,112.0,112.07,3937.0,106.2834,106.3688,106.2739,106.3403,3937.0
2022-08-31 10:50:00,112.07,112.13,111.86,111.91,3154.0,106.3403,106.3973,106.1411,106.1885,3154.0
2022-08-31 10:55:00,111.84,111.84,111.68,111.77,6327.0,106.1221,106.1221,105.9703,106.0557,6327.0
2022-08-31 11:00:00,111.75,111.8,111.6,111.68,5429.0,106.0367,106.0842,105.8944,105.9703,5429.0
2022-08-31 11:05:00,111.71,111.71,111.5,111.5,3310.0,105.9988,105.9988,105.7995,105.7995,3310.0
2022-08-31 11:10:00,111.52,111.52,111.31,111.38,3049.0,105.8185,105.8185,105.6192,105.6856,3049.0
2022-08-31 11:15:00,111.43,111.57,111.34,111.52,4854.0,105.7331,105.8659,105.6477,105.8185,4854.0
2022-08-31 11:20:00,111.54,111.58,111.48,111.56,4054.0,105.8374,105.8754,105.7805,105.8564,4054.0
2022-08-31 11:25:00,111.56,111.61,111.46,111.48,3805.0,105.8564,105.9039,105.7615,105.7805,3805.0
2022-08-31 11:30:00,111.48,111.61,111.4,111.56,5312.0,105.7805,105.9039,105.7046,105.8564,5312.0
2022-08-31 11:35:00,111.54,111.72,111.52,111.66,13287.0,105.8374,106.0082,105.8185,105.9513,13287.0
2022-08-31 11:40:00,111.67,111.67,111.56,111.65,5574.0,105.9608,105.9608,105.8564,105.9418,5574.0
2022-08-31 11:45:00,111.66,111.71,111.63,111.63,4055.0,105.9513,105.9988,105.9228,105.9228,4055.0
2022-08-31 11:50:00,111.63,111.69,111.62,111.68,4030.0,105.9228,105.9798,105.9134,105.9703,4030.0
2022-08-31 11:55:00,111.75,111.83,111.73,111.81,3366.0,106.0367,106.1126,106.0177,106.0936,3366.0
2022-08-31 12:00:00,111.81,112.0,111.75,112.0,7355.0,106.0936,106.2739,106.0367,106.2739,7355.0
2022-08-31 12:05:00,112.01,112.01,111.82,111.84,5394.0,106.2834,106.2834,106.1031,106.1221,5394.0
2022-08-31 12:10:00,111.83,111.83,111.71,111.75,4287.0,106.1126,106.1126,105.9988,106.0367,4287.0
2022-08-31 12:15:00,111.73,111.8,111.73,111.79,1983.0,106.0177,106.0842,106.0177,106.0747,1983.0
2022-08-31 12:20:00,111.79,111.79,111.6,111.6,3905.0,106.0747,106.0747,105.8944,105.8944,3905.0
2022-08-31 12:25:00,111.61,111.64,111.59,111.59,3191.0,105.9039,105.9323,105.8849,105.8849,3191.0
2022-08-31 12:30:00,111.61,111.65,111.59,111.59,3752.0,105.9039,105.9418,105.8849,105.8849,3752.0
2022-08-31 12:35:00,111.57,111.6,111.48,111.48,12447.0,105.8659,105.8944,105.7805,105.7805,12447.0
2022-08-31 12:40:00,111.56,111.59,111.44,111.56,3178.0,105.8564,105.8849,105.7426,105.8564,3178.0
2022-08-31 12:45:00,111.54,111.57,111.49,111.57,2358.0,105.8374,105.8659,105.79,105.8659,2358.0
2022-08-31 12:50:00,111.59,111.61,111.51,111.59,9108.0,105.8849,105.9039,105.809,105.8849,9108.0
2022-08-31 12:55:00,111.52,111.66,111.52,111.64,7459.0,105.8185,105.9513,105.8185,105.9323,7459.0
2022-08-31 13:00:00,111.65,111.74,111.63,111.66,4104.0,105.9418,106.0272,105.9228,105.9513,4104.0
2022-08-31 13:05:00,111.66,111.77,111.66,111.71,7606.0,105.9513,106.0557,105.9513,105.9988,7606.0
2022-08-31 13:10:00,111.75,111.77,111.63,111.64,1563.0,106.0367,106.0557,105.9228,105.9323,1563.0
2022-08-31 13:15:00,111.62,111.63,111.58,111.61,10087.0,105.9134,105.9228,105.8754,105.9039,10087.0
2022-08-31 13:20:00,111.61,111.62,111.32,111.32,18034.0,105.9039,105.9134,105.6287,105.6287,18034.0
2022-08-31 13:25:00,111.31,111.42,111.24,111.42,8611.0,105.6192,105.7236,105.5528,105.7236,8611.0
2022-08-31 13:30:00,111.43,111.48,111.38,111.41,8919.0,105.7331,105.7805,105.6856,105.7141,8919.0
2022-08-31 13:35:00,111.42,111.47,111.38,111.4,5493.0,105.7236,105.771,105.6856,105.7046,5493.0
2022-08-31 13:40:00,111.4,111.46,111.37,111.43,5196.0,105.7046,105.7615,105.6761,105.7331,5196.0
2022-08-31 13:45:00,111.44,111.44,111.37,111.4,5218.0,105.7426,105.7426,105.6761,105.7046,5218.0
2022-08-31 13:50:00,111.42,111.5,111.42,111.46,2763.0,105.7236,105.7995,105.7236,105.7615,2763.0
2022-08-31 13:55:00,111.46,111.51,111.4,111.43,2511.0,105.7615,105.809,105.7046,105.7331,2511.0
2022-08-31 14:00:00,111.47,111.5,111.41,111.41,4065.0,105.771,105.7995,105.7141,105.7141,4065.0
2022-08-31 14:05:00,111.39,111.56,111.38,111.49,3407.0,105.6951,105.8564,105.6856,105.79,3407.0
2022-08-31 14:10:00,111.53,111.55,111.48,111.51,2836.0,105.828,105.8469,105.7805,105.809,2836.0
2022-08-31 14:15:00,111.59,111.61,111.46,111.46,2468.0,105.8849,105.9039,105.7615,105.7615,2468.0
2022-08-31 14:20:00,111.48,111.53,111.45,111.53,2102.0,105.7805,105.828,105.752,105.828,2102.0
2022-08-31 14:25:00,111.56,111.58,111.52,111.52,2331.0,105.8564,105.8754,105.8185,105.8185,2331.0
2022-08-31 14:30:00,111.46,111.51,111.36,111.36,11242.0,105.7615,105.809,105.6666,105.6666,11242.0
2022-08-31 14:35:00,111.32,111.32,111.22,111.22,2532.0,105.6287,105.6287,105.5338,105.5338,2532.0
2022-08-31 14:40:00,111.21,111.25,111.17,111.19,3969.0,105.5243,105.5623,105.4864,105.5053,3969.0
2022-08-31 14:45:00,111.17,111.22,111.08,111.14,4886.0,105.4864,105.5338,105.401,105.4579,4886.0
2022-08-31 14:50:00,111.13,111.14,111.04,111.12,7172.0,105.4484,105.4579,105.363,105.4389,7172.0
2022-08-31 14:55:00,111.13,111.21,111.09,111.19,8440.0,105.4484,105.5243,105.4105,105.5053,8440.0
2022-08-31 15:00:00,111.21,111.39,111.19,111.37,4247.0,105.5243,105.6951,105.5053,105.6761,4247.0
2022-08-31 15:05:00,111.38,111.45,111.31,111.42,4582.0,105.6856,105.752,105.6192,105.7236,4582.0
2022-08-31 15:10:00,111.45,111.54,111.42,111.54,5691.0,105.752,105.8374,105.7236,105.8374,5691.0
2022-08-31 15:15:00,111.58,111.68,111.55,111.55,5010.0,105.8754,105.9703,105.8469,105.8469,5010.0
2022-08-31 15:20:00,111.54,111.61,111.45,111.5,20074.0,105.8374,105.9039,105.752,105.7995,20074.0
2022-08-31 15:25:00,111.52,111.53,111.34,111.45,26321.0,105.8185,105.828,105.6477,105.752,26321.0
2022-08-31 15:30:00,111.45,111.51,111.41,111.45,8757.0,105.752,105.809,105.7141,105.752,8757.0
2022-08-31 15:35:00,111.45,111.61,111.44,111.61,9851.0,105.752,105.9039,105.7426,105.9039,9851.0
2022-08-31 15:40:00,111.61,111.69,111.54,111.67,16050.0,105.9039,105.9798,105.8374,105.9608,16050.0
2022-08-31 15:45:00,111.68,111.73,111.55,111.56,16236.0,105.9703,106.0177,105.8469,105.8564,16236.0
2022-08-31 15:50:00,111.54,111.57,111.35,111.37,64596.0,105.8374,105.8659,105.6572,105.6761,64596.0
2022-08-31 15:55:00,111.37,111.52,111.2,111.23,133395.0,105.6761,105.8185,105.5148,105.5433,133395.0
2022-09-01 09:30:00,110.72,110.88,110.54,110.71,23791.0,105.0594,105.2112,104.8886,105.0499,23791.0
2022-09-01 09:35:00,110.71,111.13,110.7,111.11,23875.0,105.0499,105.4484,105.0404,105.4294,23875.0
2022-09-01 09:40:00,111.18,111.41,111.07,111.4,7050.0,105.4958,105.7141,105.3915,105.7046,7050.0
2022-09-01 09:45:00,111.39,111.88,111.39,111.76,12157.0,105.6951,106.1601,105.6951,106.0462,12157.0
2022-09-01 09:50:00,111.78,112.2,111.77,112.2,13937.0,106.0652,106.4637,106.0557,106.4637,13937.0
2022-09-01 09:55:00,112.2,112.5,112.17,112.45,11684.0,106.4637,106.7484,106.4352,106.7009,11684.0
2022-09-01 10:00:00,112.49,112.77,111.98,112.03,17687.0,106.7389,107.0046,106.2549,106.3024,17687.0
2022-09-01 10:05:00,112.09,112.2,111.65,111.79,15701.0,106.3593,106.4637,105.9418,106.0747,15701.0
2022-09-01 10:10:00,111.82,111.85,111.57,111.84,9022.0,106.1031,106.1316,105.8659,106.1221,9022.0
2022-09-01 10:15:00,111.82,111.82,111.49,111.52,14260.0,106.1031,106.1031,105.79,105.8185,14260.0
2022-09-01 10:20:00,111.47,111.71,111.44,111.71,8086.0,105.771,105.9988,105.7426,105.9988,8086.0
2022-09-01 10:25:00,111.74,111.93,111.71,111.87,15102.0,106.0272,106.2075,105.9988,106.1506,15102.0
2022-09-01 10:30:00,111.9,111.9,111.82,111.83,8325.0,106.179,106.179,106.1031,106.1126,8325.0
2022-09-01 10:35:00,111.86,112.12,111.86,112.01,17723.0,106.1411,106.3878,106.1411,106.2834,17723.0
2022-09-01 10:40:00,112.01,112.13,111.98,112.02,10946.0,106.2834,106.3973,106.2549,106.2929,10946.0
2022-09-01 10:45:00,112.04,112.07,111.89,111.94,12647.0,106.3119,106.3403,106.1696,106.217,12647.0
2022-09-01 10:50:00,111.93,112.12,111.89,111.99,10684.0,106.2075,106.3878,106.1696,106.2644,10684.0
2022-09-01 10:55:00,112.01,112.22,112.0,112.2,9368.0,106.2834,106.4827,106.2739,106.4637,9368.0
2022-09-01 11:00:00,112.2,112.27,112.05,112.05,9466.0,106.4637,106.5301,106.3214,106.3214,9466.0
2022-09-01 11:05:00,112.08,112.49,112.08,112.44,9371.0,106.3498,106.7389,106.3498,106.6914,9371.0
2022-09-01 11:10:00,112.44,112.54,112.34,112.4,10248.0,106.6914,106.7863,106.5965,106.6535,10248.0
2022-09-01 11:15:00,112.38,112.6,112.38,112.6,10052.0,106.6345,106.8433,106.6345,106.8433,10052.0
2022-09-01 11:20:00,112.62,112.63,112.54,112.6,5375.0,106.8622,106.8717,106.7863,106.8433,5375.0
2022-09-01 11:25:00,112.57,112.6,112.43,112.47,6486.0,106.8148,106.8433,106.6819,106.7199,6486.0
2022-09-01 11:30:00,112.5,112.68,112.48,112.64,10892.0,106.7484,106.9192,106.7294,106.8812,10892.0
2022-09-01 11:35:00,112.62,112.71,112.46,112.47,7703.0,106.8622,106.9476,106.7104,106.7199,7703.0
2022-09-01 11:40:00,112.44,112.45,112.26,112.27,6360.0,106.6914,106.7009,106.5206,106.5301,6360.0
2022-09-01 11:45:00,112.24,112.34,112.13,112.33,6644.0,106.5017,106.5965,106.3973,106.5871,6644.0
2022-09-01 11:50:00,112.35,112.48,112.28,112.47,6302.0,106.606,106.7294,106.5396,106.7199,6302.0
2022-09-01 11:55:00,112.49,112.58,112.42,112.56,7582.0,106.7389,106.8243,106.6725,106.8053,7582.0
2022-09-01 12:00:00,112.58,112.66,112.58,112.63,8453.0,106.8243,106.9002,106.8243,106.8717,8453.0
2022-09-01 12:05:00,112.64,112.64,112.55,112.63,5915.0,106.8812,106.8812,106.7958,106.8717,5915.0
2022-09-01 12:10:00,112.64,112.74,112.58,112.74,7101.0,106.8812,106.9761,106.8243,106.9761,7101.0
2022-09-01 12:15:00,112.75,112.94,112.75,112.88,9768.0,106.9856,107.1659,106.9856,107.1089,9768.0
2022-09-01 12:20:00,112.92,112.99,112.85,112.85,5631.0,107.1469,107.2133,107.0805,107.0805,5631.0
2022-09-01 12:25:00,112.87,113.03,112.84,112.9,11638.0,107.0994,107.2513,107.071,107.1279,11638.0
2022-09-01 12:30:00,112.89,112.92,112.83,112.92,9629.0,107.1184,107.1469,107.0615,107.1469,9629.0
2022-09-01 12:35:00,112.93,112.96,112.83,112.95,7586.0,107.1564,107.1848,107.0615,107.1754,7586.0
2022-09-01 12:40:00,112.96,112.99,112.91,112.93,6227.0,107.1848,107.2133,107.1374,107.1564,6227.0
2022-09-01 12:45:00,112.95,113.0,112.76,112.86,17136.0,107.1754,107.2228,106.9951,107.09,17136.0
2022-09-01 12:50:00,112.87,112.91,112.76,112.78,8656.0,107.0994,107.1374,106.9951,107.014,8656.0
2022-09-01 12:55:00,112.78,112.83,112.69,112.81,9236.0,107.014,107.0615,106.9286,107.0425,9236.0
2022-09-01 13:00:00,112.82,113.1,112.81,113.06,21155.0,107.052,107.3177,107.0425,107.2797,21155.0
2022-09-01 13:05:00,113.05,113.19,112.99,113.19,7879.0,107.2702,107.4031,107.2133,107.4031,7879.0
2022-09-01 13:10:00,113.16,113.32,113.13,113.32,8403.0,107.3746,107.5264,107.3462,107.5264,8403.0
2022-09-01 13:15:00,113.33,113.37,113.22,113.24,7030.0,107.5359,107.5739,107.4316,107.4505,7030.0
2022-09-01 13:20:00,113.28,113.31,113.18,113.31,7234.0,107.4885,107.517,107.3936,107.517,7234.0
2022-09-01 13:25:00,113.28,113.4,113.28,113.36,5661.0,107.4885,107.6024,107.4885,107.5644,5661.0
2022-09-01 13:30:00,113.37,113.45,113.33,113.39,6619.0,107.5739,107.6498,107.5359,107.5929,6619.0
2022-09-01 13:35:00,113.39,113.41,113.31,113.33,10272.0,107.5929,107.6118,107.517,107.5359,10272.0
2022-09-01 13:40:00,113.34,113.41,113.29,113.34,4766.0,107.5454,107.6118,107.498,107.5454,4766.0
2022-09-01 13:45:00,113.36,113.36,113.3,113.34,4206.0,107.5644,107.5644,107.5075,107.5454,4206.0
2022-09-01 13:50:00,113.34,113.35,113.24,113.29,5598.0,107.5454,107.5549,107.4505,107.498,5598.0
2022-09-01 13:55:00,113.3,113.33,113.18,113.2,5213.0,107.5075,107.5359,107.3936,107.4126,5213.0
2022-09-01 14:00:00,113.21,113.41,113.2,113.41,15547.0,107.4221,107.6118,107.4126,107.6118,15547.0
2022-09-01 14:05:00,113.43,113.5,113.39,113.44,18260.0,107.6308,107.6972,107.5929,107.6403,18260.0
2022-09-01 14:10:00,113.45,113.46,113.35,113.43,9808.0,107.6498,107.6593,107.5549,107.6308,9808.0
2022-09-01 14:15:00,113.45,113.48,113.36,113.4,6598.0,107.6498,107.6783,107.5644,107.6024,6598.0
2022-09-01 14:20:00,113.42,113.55,113.42,113.52,7379.0,107.6213,107.7447,107.6213,107.7162,7379.0
2022-09-01 14:25:00,113.55,113.64,113.52,113.59,7189.0,107.7447,107.8301,107.7162,107.7826,7189.0
2022-09-01 14:30:00,113.64,113.67,113.49,113.49,5788.0,107.8301,107.8585,107.6877,107.6877,5788.0
2022-09-01 14:35:00,113.51,113.59,113.42,113.47,7118.0,107.7067,107.7826,107.6213,107.6688,7118.0
2022-09-01 14:40:00,113.48,113.52,113.34,113.39,10007.0,107.6783,107.7162,107.5454,107.5929,10007.0
2022-09-01 14:45:00,113.38,113.49,113.25,113.27,6529.0,107.5834,107.6877,107.46,107.479,6529.0
2022-09-01 14:50:00,113.28,113.5,113.24,113.5,9525.0,107.4885,107.6972,107.4505,107.6972,9525.0
2022-09-01 14:55:00,113.51,113.6,113.5,113.53,12714.0,107.7067,107.7921,107.6972,107.7257,12714.0
2022-09-01 15:00:00,113.52,113.67,113.52,113.55,9229.0,107.7162,107.8585,107.7162,107.7447,9229.0
2022-09-01 15:05:00,113.58,113.78,113.58,113.78,6246.0,107.7731,107.9629,107.7731,107.9629,6246.0
2022-09-01 15:10:00,113.77,113.84,113.71,113.78,8500.0,107.9534,108.0199,107.8965,107.9629,8500.0
2022-09-01 15:15:00,113.76,113.9,113.73,113.87,14267.0,107.9439,108.0768,107.9155,108.0483,14267.0
2022-09-01 15:20:00,113.88,113.89,113.68,113.72,23791.0,108.0578,108.0673,107.868,107.906,23791.0
2022-09-01 15:25:00,113.74,113.75,113.63,113.73,26026.0,107.925,107.9345,107.8206,107.9155,26026.0
2022-09-01 15:30:00,113.71,113.8,113.59,113.61,39453.0,107.8965,107.9819,107.7826,107.8016,39453.0
2022-09-01 15:35:00,113.62,113.89,113.62,113.87,29346.0,107.8111,108.0673,107.8111,108.0483,29346.0
2022-09-01 15:40:00,113.88,113.9,113.71,113.76,26812.0,108.0578,108.0768,107.8965,107.9439,26812.0
2022-09-01 15:45:00,113.72,113.79,113.61,113.63,30327.0,107.906,107.9724,107.8016,107.8206,30327.0
2022-09-01 15:50:00,113.64,114.04,113.64,114.02,53238.0,107.8301,108.2096,107.8301,108.1907,53238.0
2022-09-01 15:55:00,114.02,114.32,114.02,114.25,165170.0,108.1907,108.4753,108.1907,108.4089,165170.0
2022-09-02 09:30:00,114.84,114.84,114.36,114.37,14644.0,108.9687,108.9687,108.5133,108.5228,14644.0
2022-09-02 09:35:00,114.33,114.4,114.2,114.26,1650.0,108.4848,108.5512,108.3614,108.4184,1650.0
2022-09-02 09:40:00,114.18,114.4,113.88,113.88,18476.0,108.3425,108.5512,108.0578,108.0578,18476.0
2022-09-02 09:45:00,113.92,114.03,113.75,113.88,5761.0,108.0958,108.2001,107.9345,108.0578,5761.0
2022-09-02 09:50:00,113.87,113.98,113.67,113.9,23946.0,108.0483,108.1527,107.8585,108.0768,23946.0
2022-09-02 09:55:00,113.81,114.01,113.75,113.84,9139.0,107.9914,108.1812,107.9345,108.0199,9139.0
2022-09-02 10:00:00,113.86,113.87,113.67,113.73,13459.0,108.0388,108.0483,107.8585,107.9155,13459.0
2022-09-02 10:05:00,113.8,113.99,113.72,113.89,5114.0,107.9819,108.1622,107.906,108.0673,5114.0
2022-09-02 10:10:00,113.93,114.3,113.93,114.26,3818.0,108.1053,108.4563,108.1053,108.4184,3818.0
2022-09-02 10:15:00,114.22,114.31,114.21,114.28,5459.0,108.3804,108.4658,108.3709,108.4374,5459.0
2022-09-02 10:20:00,114.31,114.47,114.24,114.39,6058.0,108.4658,108.6176,108.3994,108.5417,6058.0
2022-09-02 10:25:00,114.39,114.43,114.34,114.43,3923.0,108.5417,108.5797,108.4943,108.5797,3923.0
2022-09-02 10:30:00,114.42,114.48,114.37,114.48,7003.0,108.5702,108.6271,108.5228,108.6271,7003.0
2022-09-02 10:35:00,114.5,114.58,114.48,114.58,3263.0,108.6461,108.722,108.6271,108.722,3263.0
2022-09-02 10:40:00,114.63,114.73,114.62,114.72,3386.0,108.7695,108.8644,108.76,108.8549,3386.0
2022-09-02 10:45:00,114.69,114.75,114.63,114.65,5597.0,108.8264,108.8833,108.7695,108.7884,5597.0
2022-09-02 10:50:00,114.68,114.73,114.58,114.68,5155.0,108.8169,108.8644,108.722,108.8169,5155.0
2022-09-02 10:55:00,114.67,114.71,114.53,114.65,4997.0,108.8074,108.8454,108.6746,108.7884,4997.0
2022-09-02 11:00:00,114.67,114.8,114.64,114.8,6199.0,108.8074,108.9308,108.779,108.9308,6199.0
2022-09-02 11:05:00,114.79,114.83,114.58,114.64,4481.0,108.9213,108.9592,108.722,108.779,4481.0
2022-09-02 11:10:00,114.65,114.77,114.64,114.77,3307.0,108.7884,108.9023,108.779,108.9023,3307.0
2022-09-02 11:15:00,114.69,114.73,114.58,114.68,6068.0,108.8264,108.8644,108.722,108.8169,6068.0
2022-09-02 11:20:00,114.62,114.69,114.6,114.64,5230.0,108.76,108.8264,108.741,108.779,5230.0
2022-09-02 11:25:00,114.64,114.67,114.57,114.65,8529.0,108.779,108.8074,108.7125,108.7884,8529.0
2022-09-02 11:30:00,114.66,114.72,114.63,114.72,3503.0,108.7979,108.8549,108.7695,108.8549,3503.0
2022-09-02 11:35:00,114.71,114.73,114.68,114.69,4458.0,108.8454,108.8644,108.8169,108.8264,4458.0
2022-09-02 11:40:00,114.67,114.67,114.57,114.64,7679.0,108.8074,108.8074,108.7125,108.779,7679.0
2022-09-02 11:45:00,114.62,114.7,114.62,114.67,2141.0,108.76,108.8359,108.76,108.8074,2141.0
2022-09-02 11:50:00,114.67,114.7,114.61,114.66,3260.0,108.8074,108.8359,108.7505,108.7979,3260.0
2022-09-02 11:55:00,114.67,114.74,114.65,114.73,2467.0,108.8074,108.8738,108.7884,108.8644,2467.0
2022-09-02 12:00:00,114.74,114.75,114.64,114.67,5983.0,108.8738,108.8833,108.779,108.8074,5983.0
2022-09-02 12:05:00,114.63,114.63,114.56,114.58,5151.0,108.7695,108.7695,108.703,108.722,5151.0
2022-09-02 12:10:00,114.59,114.59,114.45,114.45,2853.0,108.7315,108.7315,108.5987,108.5987,2853.0
2022-09-02 12:15:00,114.42,114.42,114.22,114.23,3969.0,108.5702,108.5702,108.3804,108.3899,3969.0
2022-09-02 12:20:00,114.19,114.19,113.86,113.89,5782.0,108.352,108.352,108.0388,108.0673,5782.0
2022-09-02 12:25:00,113.85,113.86,113.76,113.82,4016.0,108.0293,108.0388,107.9439,108.0009,4016.0
2022-09-02 12:30:00,113.83,113.95,113.76,113.84,5443.0,108.0104,108.1242,107.9439,108.0199,5443.0
2022-09-02 12:35:00,113.86,113.91,113.76,113.85,3946.0,108.0388,108.0863,107.9439,108.0293,3946.0
2022-09-02 12:40:00,113.84,113.87,113.69,113.78,38101.0,108.0199,108.0483,107.8775,107.9629,38101.0
2022-09-02 12:45:00,113.76,113.88,113.72,113.79,4969.0,107.9439,108.0578,107.906,107.9724,4969.0
2022-09-02 12:50:00,113.78,113.83,113.7,113.75,3977.0,107.9629,108.0104,107.887,107.9345,3977.0
2022-09-02 12:55:00,113.79,113.79,113.67,113.69,1664.0,107.9724,107.9724,107.8585,107.8775,1664.0
2022-09-02 13:00:00,113.68,113.68,113.37,113.49,7755.0,107.868,107.868,107.5739,107.6877,7755.0
2022-09-02 13:05:00,113.47,113.61,113.39,113.43,10829.0,107.6688,107.8016,107.5929,107.6308,10829.0
2022-09-02 13:10:00,113.39,113.46,113.35,113.46,3394.0,107.5929,107.6593,107.5549,107.6593,3394.0
2022-09-02 13:15:00,113.44,113.47,113.31,113.38,5478.0,107.6403,107.6688,107.517,107.5834,5478.0
2022-09-02 13:20:00,113.38,113.38,113.08,113.08,7016.0,107.5834,107.5834,107.2987,107.2987,7016.0
2022-09-02 13:25:00,113.05,113.05,112.93,112.94,28298.0,107.2702,107.2702,107.1564,107.1659,28298.0
2022-09-02 13:30:00,112.93,113.02,112.86,113.02,5989.0,107.1564,107.2418,107.09,107.2418,5989.0
2022-09-02 13:35:00,113.02,113.15,112.95,113.05,5387.0,107.2418,107.3651,107.1754,107.2702,5387.0
2022-09-02 13:40:00,113.02,113.11,113.0,113.08,5007.0,107.2418,107.3272,107.2228,107.2987,5007.0
2022-09-02 13:45:00,113.08,113.17,112.86,112.88,8753.0,107.2987,107.3841,107.09,107.1089,8753.0
2022-09-02 13:50:00,112.86,112.93,112.72,112.93,5817.0,107.09,107.1564,106.9571,107.1564,5817.0
2022-09-02 13:55:00,112.9,112.9,112.82,112.83,5543.0,107.1279,107.1279,107.052,107.0615,5543.0
2022-09-02 14:00:00,112.84,112.97,112.82,112.91,6344.0,107.071,107.1943,107.052,107.1374,6344.0
2022-09-02 14:05:00,112.94,113.01,112.84,112.97,10718.0,107.1659,107.2323,107.071,107.1943,10718.0
2022-09-02 14:10:00,112.98,112.98,112.66,112.7,47006.0,107.2038,107.2038,106.9002,106.9381,47006.0
2022-09-02 14:15:00,112.68,112.8,112.62,112.73,64955.0,106.9192,107.033,106.8622,106.9666,64955.0
2022-09-02 14:20:00,112.74,112.77,112.66,112.73,35810.0,106.9761,107.0046,106.9002,106.9666,35810.0
2022-09-02 14:25:00,112.75,112.86,112.7,112.75,17692.0,106.9856,107.09,106.9381,106.9856,17692.0
2022-09-02 14:30:00,112.69,112.74,112.64,112.69,10606.0,106.9286,106.9761,106.8812,106.9286,10606.0
2022-09-02 14:35:00,112.67,112.99,112.67,112.88,38121.0,106.9097,107.2133,106.9097,107.1089,38121.0
2022-09-02 14:40:00,112.88,112.88,112.76,112.85,3863.0,107.1089,107.1089,106.9951,107.0805,3863.0
2022-09-02 14:45:00,112.84,112.89,112.8,112.83,6779.0,107.071,107.1184,107.033,107.0615,6779.0
2022-09-02 14:50:00,112.82,112.85,112.76,112.76,4772.0,107.052,107.0805,106.9951,106.9951,4772.0
2022-09-02 14:55:00,112.72,112.75,112.59,112.63,10430.0,106.9571,106.9856,106.8338,106.8717,10430.0
2022-09-02 15:00:00,112.64,112.89,112.63,112.86,7907.0,106.8812,107.1184,106.8717,107.09,7907.0
2022-09-02 15:05:00,112.84,112.96,112.79,112.85,5881.0,107.071,107.1848,107.0235,107.0805,5881.0
2022-09-02 15:10:00,112.84,112.87,112.76,112.8,5776.0,107.071,107.0994,106.9951,107.033,5776.0
2022-09-02 15:15:00,112.84,112.95,112.82,112.93,10341.0,107.071,107.1754,107.052,107.1564,10341.0
2022-09-02 15:20:00,112.93,112.98,112.62,112.67,9058.0,107.1564,107.2038,106.8622,106.9097,9058.0
2022-09-02 15:25:00,112.67,112.81,112.63,112.77,14429.0,106.9097,107.0425,106.8717,107.0046,14429.0
2022-09-02 15:30:00,112.75,112.8,112.69,112.71,21069.0,106.9856,107.033,106.9286,106.9476,21069.0
2022-09-02 15:35:00,112.67,112.67,112.34,112.42,16701.0,106.9097,106.9097,106.5965,106.6725,16701.0
2022-09-02 15:40:00,112.41,112.45,112.3,112.38,24007.0,106.663,106.7009,106.5586,106.6345,24007.0
2022-09-02 15:45:00,112.37,112.57,112.36,112.53,31949.0,106.625,106.8148,106.6155,106.7768,31949.0
2022-09-02 15:50:00,112.54,112.73,112.47,112.73,40367.0,106.7863,106.9666,106.7199,106.9666,40367.0
2022-09-02 15:55:00,112.75,112.84,112.56,112.74,134949.0,106.9856,107.071,106.8053,106.9761,134949.0
2022-09-06 09:30:00,113.35,113.95,113.23,113.78,19468.0,107.5549,108.1242,107.441,107.9629,19468.0
2022-09-06 09:35:00,113.65,113.69,113.3,113.3,5581.0,107.8396,107.8775,107.5075,107.5075,5581.0
2022-09-06 09:40:00,113.19,113.23,112.58,112.69,6648.0,107.4031,107.441,106.8243,106.9286,6648.0
2022-09-06 09:45:00,112.67,112.72,112.57,112.65,3985.0,106.9097,106.9571,106.8148,106.8907,3985.0
2022-09-06 09:50:00,112.64,112.73,112.44,112.48,2200.0,106.8812,106.9666,106.6914,106.7294,2200.0
2022-09-06 09:55:00,112.45,112.65,112.31,112.65,5654.0,106.7009,106.8907,106.5681,106.8907,5654.0
2022-09-06 10:00:00,112.65,112.65,112.08,112.2,8314.0,106.8907,106.8907,106.3498,106.4637,8314.0
2022-09-06 10:05:00,112.23,112.3,112.11,112.26,12619.0,106.4922,106.5586,106.3783,106.5206,12619.0
2022-09-06 10:10:00,112.25,112.25,111.85,112.17,8901.0,106.5111,106.5111,106.1316,106.4352,8901.0
2022-09-06 10:15:00,112.17,112.18,111.88,112.14,6203.0,106.4352,106.4447,106.1601,106.4068,6203.0
2022-09-06 10:20:00,112.12,112.21,112.03,112.14,6378.0,106.3878,106.4732,106.3024,106.4068,6378.0
2022-09-06 10:25:00,112.18,112.73,112.15,112.64,4104.0,106.4447,106.9666,106.4163,106.8812,4104.0
2022-09-06 10:30:00,112.62,112.64,112.48,112.6,4930.0,106.8622,106.8812,106.7294,106.8433,4930.0
2022-09-06 10:35:00,112.63,112.91,112.55,112.91,10951.0,106.8717,107.1374,106.7958,107.1374,10951.0
2022-09-06 10:40:00,112.94,113.15,112.89,112.95,5251.0,107.1659,107.3651,107.1184,107.1754,5251.0
2022-09-06 10:45:00,112.94,113.05,112.87,112.9,7604.0,107.1659,107.2702,107.0994,107.1279,7604.0
2022-09-06 10:50:00,112.88,113.14,112.88,112.98,5487.0,107.1089,107.3556,107.1089,107.2038,5487.0
2022-09-06 10:55:00,113.0,113.26,113.0,113.04,4796.0,107.2228,107.4695,107.2228,107.2608,4796.0
2022-09-06 11:00:00,113.02,113.16,112.98,113.11,3487.0,107.2418,107.3746,107.2038,107.3272,3487.0
2022-09-06 11:05:00,113.03,113.32,113.03,113.21,5588.0,107.2513,107.5264,107.2513,107.4221,5588.0
2022-09-06 11:10:00,113.23,113.23,113.08,113.11,4472.0,107.441,107.441,107.2987,107.3272,4472.0
2022-09-06 11:15:00,113.08,113.13,112.96,113.13,3413.0,107.2987,107.3462,107.1848,107.3462,3413.0
2022-09-06 11:20:00,113.07,113.16,112.99,113.08,13415.0,107.2892,107.3746,107.2133,107.2987,13415.0
2022-09-06 11:25:00,113.03,113.07,112.86,112.9,3070.0,107.2513,107.2892,107.09,107.1279,3070.0
2022-09-06 11:30:00,112.89,113.05,112.76,113.01,4181.0,107.1184,107.2702,106.9951,107.2323,4181.0
2022-09-06 11:35:00,112.93,112.93,112.78,112.85,3773.0,107.1564,107.1564,107.014,107.0805,3773.0
2022-09-06 11:40:00,112.82,113.12,112.78,113.0,3634.0,107.052,107.3367,107.014,107.2228,3634.0
2022-09-06 11:45:00,113.0,113.04,112.78,112.87,3142.0,107.2228,107.2608,107.014,107.0994,3142.0
2022-09-06 11:50:00,112.81,112.96,112.81,112.89,11815.0,107.0425,107.1848,107.0425,107.1184,11815.0
2022-09-06 11:55:00,112.77,112.88,112.75,112.75,4007.0,107.0046,107.1089,106.9856,106.9856,4007.0
2022-09-06 12:00:00,112.79,112.79,112.6,112.62,3839.0,107.0235,107.0235,106.8433,106.8622,3839.0
2022-09-06 12:05:00,112.61,112.75,112.26,112.29,4727.0,106.8527,106.9856,106.5206,106.5491,4727.0
2022-09-06 12:10:00,112.31,112.44,112.3,112.44,3835.0,106.5681,106.6914,106.5586,106.6914,3835.0
2022-09-06 12:15:00,112.43,112.43,112.19,112.27,5686.0,106.6819,106.6819,106.4542,106.5301,5686.0
2022-09-06 12:20:00,112.24,112.32,112.2,112.23,6617.0,106.5017,106.5776,106.4637,106.4922,6617.0
2022-09-06 12:25:00,112.19,112.27,112.1,112.25,5366.0,106.4542,106.5301,106.3688,106.5111,5366.0
2022-09-06 12:30:00,112.22,112.28,112.17,112.22,2235.0,106.4827,106.5396,106.4352,106.4827,2235.0
2022-09-06 12:35:00,112.24,112.32,112.22,112.28,3371.0,106.5017,106.5776,106.4827,106.5396,3371.0
2022-09-06 12:40:00,112.29,112.45,112.19,112.44,2618.0,106.5491,106.7009,106.4542,106.6914,2618.0
2022-09-06 12:45:00,112.44,112.48,112.32,112.44,2786.0,106.6914,106.7294,106.5776,106.6914,2786.0
2022-09-06 12:50:00,112.46,112.47,112.29,112.36,2419.0,106.7104,106.7199,106.5491,106.6155,2419.0
2022-09-06 12:55:00,112.37,112.48,112.35,112.37,4199.0,106.625,106.7294,106.606,106.625,4199.0
2022-09-06 13:00:00,112.38,112.38,112.3,112.33,5075.0,106.6345,106.6345,106.5586,106.5871,5075.0
2022-09-06 13:05:00,112.3,112.34,112.19,112.21,5718.0,106.5586,106.5965,106.4542,106.4732,5718.0
2022-09-06 13:10:00,112.21,112.25,112.1,112.16,7702.0,106.4732,106.5111,106.3688,106.4257,7702.0
2022-09-06 13:15:00,112.12,112.16,112.08,112.13,6104.0,106.3878,106.4257,106.3498,106.3973,6104.0
2022-09-06 13:20:00,112.11,112.24,112.1,112.23,16257.0,106.3783,106.5017,106.3688,106.4922,16257.0
2022-09-06 13:25:00,112.22,112.22,112.13,112.15,6378.0,106.4827,106.4827,106.3973,106.4163,6378.0
2022-09-06 13:30:00,112.15,112.33,112.12,112.28,4173.0,106.4163,106.5871,106.3878,106.5396,4173.0
2022-09-06 13:35:00,112.25,112.29,112.2,112.29,4531.0,106.5111,106.5491,106.4637,106.5491,4531.0
2022-09-06 13:40:00,112.24,112.24,112.11,112.19,12694.0,106.5017,106.5017,106.3783,106.4542,12694.0
2022-09-06 13:45:00,112.2,112.24,111.98,111.98,15060.0,106.4637,106.5017,106.2549,106.2549,15060.0
2022-09-06 13:50:00,111.96,112.05,111.89,112.02,10475.0,106.236,106.3214,106.1696,106.2929,10475.0
2022-09-06 13:55:00,112.05,112.12,111.96,112.11,15424.0,106.3214,106.3878,106.236,106.3783,15424.0
2022-09-06 14:00:00,112.09,112.33,112.07,112.28,6496.0,106.3593,106.5871,106.3403,106.5396,6496.0
2022-09-06 14:05:00,112.26,112.33,112.26,112.33,5973.0,106.5206,106.5871,106.5206,106.5871,5973.0
2022-09-06 14:10:00,112.34,112.6,112.34,112.52,7066.0,106.5965,106.8433,106.5965,106.7673,7066.0
2022-09-06 14:15:00,112.53,112.59,112.48,112.53,5003.0,106.7768,106.8338,106.7294,106.7768,5003.0
2022-09-06 14:20:00,112.52,112.52,112.4,112.48,11791.0,106.7673,106.7673,106.6535,106.7294,11791.0
2022-09-06 14:25:00,112.49,112.51,112.4,112.4,9635.0,106.7389,106.7579,106.6535,106.6535,9635.0
2022-09-06 14:30:00,112.42,112.44,112.27,112.3,8884.0,106.6725,106.6914,106.5301,106.5586,8884.0
2022-09-06 14:35:00,112.32,112.44,112.28,112.38,3981.0,106.5776,106.6914,106.5396,106.6345,3981.0
2022-09-06 14:40:00,112.3,112.3,112.24,112.26,4684.0,106.5586,106.5586,106.5017,106.5206,4684.0
2022-09-06 14:45:00,112.3,112.38,112.24,112.36,4605.0,106.5586,106.6345,106.5017,106.6155,4605.0
2022-09-06 14:50:00,112.35,112.35,112.19,112.3,9944.0,106.606,106.606,106.4542,106.5586,9944.0
2022-09-06 14:55:00,112.31,112.4,112.2,112.24,8259.0,106.5681,106.6535,106.4637,106.5017,8259.0
2022-09-06 15:00:00,112.26,112.31,112.18,112.29,8196.0,106.5206,106.5681,106.4447,106.5491,8196.0
2022-09-06 15:05:00,112.3,112.47,112.3,112.47,5276.0,106.5586,106.7199,106.5586,106.7199,5276.0
2022-09-06 15:10:00,112.47,112.56,112.43,112.47,4924.0,106.7199,106.8053,106.6819,106.7199,4924.0
2022-09-06 15:15:00,112.45,112.59,112.45,112.48,7585.0,106.7009,106.8338,106.7009,106.7294,7585.0
2022-09-06 15:20:00,112.46,112.5,112.33,112.47,8289.0,106.7104,106.7484,106.5871,106.7199,8289.0
2022-09-06 15:25:00,112.45,112.52,112.39,112.46,9431.0,106.7009,106.7673,106.644,106.7104,9431.0
2022-09-06 15:30:00,112.45,112.45,112.22,112.33,20325.0,106.7009,106.7009,106.4827,106.5871,20325.0
2022-09-06 15:35:00,112.32,112.41,112.29,112.33,14686.0,106.5776,106.663,106.5491,106.5871,14686.0
2022-09-06 15:40:00,112.32,112.58,112.31,112.58,15749.0,106.5776,106.8243,106.5681,106.8243,15749.0
2022-09-06 15:45:00,112.54,112.54,112.35,112.48,27760.0,106.7863,106.7863,106.606,106.7294,27760.0
2022-09-06 15:50:00,112.48,112.48,112.29,112.38,38792.0,106.7294,106.7294,106.5491,106.6345,38792.0
2022-09-06 15:55:00,112.36,112.7,112.25,112.56,156524.0,106.6155,106.9381,106.5111,106.8053,156524.0
2022-09-07 09:30:00,113.42,114.52,113.42,114.48,27734.0,107.6213,108.6651,107.6213,108.6271,27734.0
2022-09-07 09:35:00,114.44,114.75,114.38,114.62,4927.0,108.5892,108.8833,108.5322,108.76,4927.0
2022-09-07 09:40:00,114.61,114.67,114.31,114.43,16377.0,108.7505,108.8074,108.4658,108.5797,16377.0
2022-09-07 09:45:00,114.43,114.5,114.06,114.06,13713.0,108.5797,108.6461,108.2286,108.2286,13713.0
2022-09-07 09:50:00,114.1,114.22,113.94,114.08,16412.0,108.2666,108.3804,108.1147,108.2476,16412.0
2022-09-07 09:55:00,114.07,114.11,113.84,113.87,12708.0,108.2381,108.2761,108.0199,108.0483,12708.0
2022-09-07 10:00:00,113.86,113.9,113.65,113.86,29027.0,108.0388,108.0768,107.8396,108.0388,29027.0
2022-09-07 10:05:00,113.89,114.26,113.83,114.16,28814.0,108.0673,108.4184,108.0104,108.3235,28814.0
2022-09-07 10:10:00,114.18,114.23,114.04,114.06,5361.0,108.3425,108.3899,108.2096,108.2286,5361.0
2022-09-07 10:15:00,114.0,114.33,113.98,114.32,6067.0,108.1717,108.4848,108.1527,108.4753,6067.0
2022-09-07 10:20:00,114.33,114.38,114.24,114.38,30707.0,108.4848,108.5322,108.3994,108.5322,30707.0
2022-09-07 10:25:00,114.34,114.59,114.25,114.36,37489.0,108.4943,108.7315,108.4089,108.5133,37489.0
2022-09-07 10:30:00,114.38,114.71,114.38,114.53,14277.0,108.5322,108.8454,108.5322,108.6746,14277.0
2022-09-07 10:35:00,114.55,114.83,114.55,114.82,9631.0,108.6936,108.9592,108.6936,108.9498,9631.0
2022-09-07 10:40:00,114.87,114.95,114.75,114.87,12973.0,108.9972,109.0731,108.8833,108.9972,12973.0
2022-09-07 10:45:00,114.93,114.94,114.82,114.89,11125.0,109.0541,109.0636,108.9498,109.0162,11125.0
2022-09-07 10:50:00,114.92,115.06,114.92,114.98,10066.0,109.0446,109.1775,109.0446,109.1016,10066.0
2022-09-07 10:55:00,114.95,115.07,114.91,114.91,7257.0,109.0731,109.187,109.0352,109.0352,7257.0
2022-09-07 11:00:00,114.89,114.91,114.8,114.89,6145.0,109.0162,109.0352,108.9308,109.0162,6145.0
2022-09-07 11:05:00,114.78,114.81,114.61,114.76,4274.0,108.9118,108.9403,108.7505,108.8928,4274.0
2022-09-07 11:10:00,114.78,114.82,114.65,114.68,13046.0,108.9118,108.9498,108.7884,108.8169,13046.0
2022-09-07 11:15:00,114.63,114.65,114.5,114.62,4620.0,108.7695,108.7884,108.6461,108.76,4620.0
2022-09-07 11:20:00,114.65,114.72,114.45,114.48,7419.0,108.7884,108.8549,108.5987,108.6271,7419.0
2022-09-07 11:25:00,114.48,114.52,114.44,114.45,3560.0,108.6271,108.6651,108.5892,108.5987,3560.0
2022-09-07 11:30:00,114.44,114.48,114.31,114.32,1555.0,108.5892,108.6271,108.4658,108.4753,1555.0
2022-09-07 11:35:00,114.32,114.35,114.29,114.3,2211.0,108.4753,108.5038,108.4468,108.4563,2211.0
2022-09-07 11:40:00,114.29,114.37,114.11,114.14,4564.0,108.4468,108.5228,108.2761,108.3045,4564.0
2022-09-07 11:45:00,114.14,114.36,114.14,114.36,3712.0,108.3045,108.5133,108.3045,108.5133,3712.0
2022-09-07 11:50:00,114.37,114.46,114.37,114.44,4874.0,108.5228,108.6082,108.5228,108.5892,4874.0
2022-09-07 11:55:00,114.45,114.5,114.43,114.49,3709.0,108.5987,108.6461,108.5797,108.6366,3709.0
2022-09-07 12:00:00,114.48,114.59,114.48,114.53,12420.0,108.6271,108.7315,108.6271,108.6746,12420.0
2022-09-07 12:05:00,114.51,114.66,114.41,114.61,20193.0,108.6556,108.7979,108.5607,108.7505,20193.0
2022-09-07 12:10:00,114.62,114.67,114.48,114.51,7031.0,108.76,108.8074,108.6271,108.6556,7031.0
2022-09-07 12:15:00,114.52,114.52,114.34,114.34,14185.0,108.6651,108.6651,108.4943,108.4943,14185.0
2022-09-07 12:20:00,114.34,114.34,114.13,114.2,8551.0,108.4943,108.4943,108.295,108.3614,8551.0
2022-09-07 12:25:00,114.17,114.31,114.16,114.26,5642.0,108.333,108.4658,108.3235,108.4184,5642.0
2022-09-07 12:30:00,114.26,114.27,114.12,114.22,3283.0,108.4184,108.4279,108.2855,108.3804,3283.0
2022-09-07 12:35:00,114.21,114.37,114.2,114.37,5401.0,108.3709,108.5228,108.3614,108.5228,5401.0
2022-09-07 12:40:00,114.37,114.62,114.37,114.61,7456.0,108.5228,108.76,108.5228,108.7505,7456.0
2022-09-07 12:45:00,114.63,114.85,114.63,114.76,8160.0,108.7695,108.9782,108.7695,108.8928,8160.0
2022-09-07 12:50:00,114.68,114.68,114.52,114.53,4804.0,108.8169,108.8169,108.6651,108.6746,4804.0
2022-09-07 12:55:00,114.46,114.52,114.39,114.51,18010.0,108.6082,108.6651,108.5417,108.6556,18010.0
2022-09-07 13:00:00,114.52,114.57,114.48,114.54,10338.0,108.6651,108.7125,108.6271,108.6841,10338.0
2022-09-07 13:05:00,114.53,114.55,114.44,114.47,13553.0,108.6746,108.6936,108.5892,108.6176,13553.0
2022-09-07 13:10:00,114.48,114.53,114.41,114.51,7481.0,108.6271,108.6746,108.5607,108.6556,7481.0
2022-09-07 13:15:00,114.51,114.52,114.37,114.38,6400.0,108.6556,108.6651,108.5228,108.5322,6400.0
2022-09-07 13:20:00,114.38,114.47,114.33,114.34,5855.0,108.5322,108.6176,108.4848,108.4943,5855.0
2022-09-07 13:25:00,114.31,114.44,114.27,114.33,34292.0,108.4658,108.5892,108.4279,108.4848,34292.0
2022-09-07 13:30:00,114.33,114.43,114.32,114.4,5536.0,108.4848,108.5797,108.4753,108.5512,5536.0
2022-09-07 13:35:00,114.42,114.54,114.38,114.5,12475.0,108.5702,108.6841,108.5322,108.6461,12475.0
2022-09-07 13:40:00,114.52,114.79,114.51,114.74,9858.0,108.6651,108.9213,108.6556,108.8738,9858.0
2022-09-07 13:45:00,114.75,114.8,114.71,114.78,5862.0,108.8833,108.9308,108.8454,108.9118,5862.0
2022-09-07 13:50:00,114.79,114.91,114.78,114.87,6450.0,108.9213,109.0352,108.9118,108.9972,6450.0
2022-09-07 13:55:00,114.86,114.94,114.82,114.86,4939.0,108.9877,109.0636,108.9498,108.9877,4939.0
2022-09-07 14:00:00,114.86,114.93,114.83,114.92,17551.0,108.9877,109.0541,108.9592,109.0446,17551.0
2022-09-07 14:05:00,114.9,114.9,114.69,114.69,6375.0,109.0257,109.0257,108.8264,108.8264,6375.0
2022-09-07 14:10:00,114.7,114.77,114.66,114.73,10868.0,108.8359,108.9023,108.7979,108.8644,10868.0
2022-09-07 14:15:00,114.73,114.79,114.62,114.64,24470.0,108.8644,108.9213,108.76,108.779,24470.0
2022-09-07 14:20:00,114.63,114.63,114.52,114.54,3510.0,108.7695,108.7695,108.6651,108.6841,3510.0
2022-09-07 14:25:00,114.6,114.79,114.54,114.79,5995.0,108.741,108.9213,108.6841,108.9213,5995.0
2022-09-07 14:30:00,114.79,114.89,114.79,114.86,4628.0,108.9213,109.0162,108.9213,108.9877,4628.0
2022-09-07 14:35:00,114.86,115.0,114.85,114.95,4146.0,108.9877,109.1205,108.9782,109.0731,4146.0
2022-09-07 14:40:00,114.98,115.08,114.98,115.0,2707.0,109.1016,109.1965,109.1016,109.1205,2707.0
2022-09-07 14:45:00,115.01,115.13,115.0,115.11,4317.0,109.13,109.2439,109.1205,109.2249,4317.0
2022-09-07 14:50:00,115.13,115.16,114.99,115.03,10825.0,109.2439,109.2724,109.1111,109.149,10825.0
2022-09-07 14:55:00,114.95,115.11,114.95,115.11,18490.0,109.0731,109.2249,109.0731,109.2249,18490.0
2022-09-07 15:00:00,115.11,115.11,114.98,115.0,11543.0,109.2249,109.2249,109.1016,109.1205,11543.0
2022-09-07 15:05:00,115.02,115.12,115.01,115.11,4002.0,109.1395,109.2344,109.13,109.2249,4002.0
2022-09-07 15:10:00,115.12,115.12,115.04,115.09,4206.0,109.2344,109.2344,109.1585,109.2059,4206.0
2022-09-07 15:15:00,115.11,115.19,115.08,115.11,7315.0,109.2249,109.3008,109.1965,109.2249,7315.0
2022-09-07 15:20:00,115.09,115.1,114.94,115.01,4999.0,109.2059,109.2154,109.0636,109.13,4999.0
2022-09-07 15:25:00,114.98,115.13,114.94,115.11,7621.0,109.1016,109.2439,109.0636,109.2249,7621.0
2022-09-07 15:30:00,115.11,115.16,115.03,115.16,16623.0,109.2249,109.2724,109.149,109.2724,16623.0
2022-09-07 15:35:00,115.16,115.23,115.13,115.17,17415.0,109.2724,109.3388,109.2439,109.2819,17415.0
2022-09-07 15:40:00,115.18,115.2,115.01,115.11,20674.0,109.2913,109.3103,109.13,109.2249,20674.0
2022-09-07 15:45:00,115.12,115.21,115.03,115.17,16769.0,109.2344,109.3198,109.149,109.2819,16769.0
2022-09-07 15:50:00,115.22,115.27,115.06,115.16,46538.0,109.3293,109.3767,109.1775,109.2724,46538.0
2022-09-07 15:55:00,115.14,115.35,115.06,115.33,172359.0,109.2534,109.4527,109.1775,109.4337,172359.0
2022-09-08 09:30:00,114.95,115.18,114.82,114.82,15038.0,109.0731,109.2913,108.9498,108.9498,15038.0
2022-09-08 09:35:00,114.92,115.27,114.85,115.22,4536.0,109.0446,109.3767,108.9782,109.3293,4536.0
2022-09-08 09:40:00,115.22,116.35,115.11,116.3,28326.0,109.3293,110.4015,109.2249,110.3541,28326.0
2022-09-08 09:45:00,116.28,116.3,116.07,116.11,64298.0,110.3351,110.3541,110.1358,110.1738,64298.0
2022-09-08 09:50:00,116.08,116.32,116.04,116.23,14021.0,110.1453,110.3731,110.1074,110.2877,14021.0
2022-09-08 09:55:00,116.32,116.41,116.12,116.4,12153.0,110.3731,110.4585,110.1833,110.449,12153.0
2022-09-08 10:00:00,116.37,116.41,116.04,116.09,10114.0,110.4205,110.4585,110.1074,110.1548,10114.0
2022-09-08 10:05:00,116.12,116.19,115.89,115.97,7117.0,110.1833,110.2497,109.965,110.041,7117.0
2022-09-08 10:10:00,115.94,115.99,115.67,115.8,5618.0,110.0125,110.0599,109.7563,109.8796,5618.0
2022-09-08 10:15:00,115.73,116.07,115.64,116.07,20638.0,109.8132,110.1358,109.7278,110.1358,20638.0
2022-09-08 10:20:00,116.1,116.33,116.01,116.04,9582.0,110.1643,110.3826,110.0789,110.1074,9582.0
2022-09-08 10:25:00,116.04,116.12,115.94,116.1,8277.0,110.1074,110.1833,110.0125,110.1643,8277.0
2022-09-08 10:30:00,116.16,116.42,116.08,116.39,7475.0,110.2212,110.468,110.1453,110.4395,7475.0
2022-09-08 10:35:00,116.34,116.57,116.33,116.52,10475.0,110.392,110.6103,110.3826,110.5628,10475.0
2022-09-08 10:40:00,116.51,116.64,116.5,116.61,7914.0,110.5533,110.6767,110.5439,110.6482,7914.0
2022-09-08 10:45:00,116.61,116.69,116.54,116.6,8582.0,110.6482,110.7241,110.5818,110.6387,8582.0
2022-09-08 10:50:00,116.56,116.65,116.53,116.61,4499.0,110.6008,110.6862,110.5723,110.6482,4499.0
2022-09-08 10:55:00,116.65,116.79,116.61,116.79,6980.0,110.6862,110.819,110.6482,110.819,6980.0
2022-09-08 11:00:00,116.81,116.92,116.72,116.76,12159.0,110.838,110.9424,110.7526,110.7906,12159.0
2022-09-08 11:05:00,116.75,116.88,116.75,116.87,3985.0,110.7811,110.9044,110.7811,110.8949,3985.0
2022-09-08 11:10:00,116.87,116.93,116.83,116.88,5881.0,110.8949,110.9519,110.857,110.9044,5881.0
2022-09-08 11:15:00,116.86,116.91,116.77,116.87,5222.0,110.8855,110.9329,110.8001,110.8949,5222.0
2022-09-08 11:20:00,116.91,116.94,116.87,116.93,5094.0,110.9329,110.9614,110.8949,110.9519,5094.0
2022-09-08 11:25:00,116.98,116.99,116.92,116.99,6040.0,110.9993,111.0088,110.9424,111.0088,6040.0
2022-09-08 11:30:00,116.97,117.0,116.91,116.94,5369.0,110.9898,111.0183,110.9329,110.9614,5369.0
2022-09-08 11:35:00,116.93,116.94,116.8,116.81,5067.0,110.9519,110.9614,110.8285,110.838,5067.0
2022-09-08 11:40:00,116.81,116.82,116.63,116.75,6991.0,110.838,110.8475,110.6672,110.7811,6991.0
2022-09-08 11:45:00,116.76,116.84,116.74,116.75,7541.0,110.7906,110.8665,110.7716,110.7811,7541.0
2022-09-08 11:50:00,116.72,116.86,116.72,116.83,4418.0,110.7526,110.8855,110.7526,110.857,4418.0
2022-09-08 11:55:00,116.87,116.87,116.7,116.76,7312.0,110.8949,110.8949,110.7336,110.7906,7312.0
2022-09-08 12:00:00,116.79,116.79,116.32,116.32,6788.0,110.819,110.819,110.3731,110.3731,6788.0
2022-09-08 12:05:00,116.33,116.36,116.04,116.12,7853.0,110.3826,110.411,110.1074,110.1833,7853.0
2022-09-08 12:10:00,116.12,116.12,115.85,115.99,8495.0,110.1833,110.1833,109.9271,110.0599,8495.0
2022-09-08 12:15:00,115.99,116.13,115.86,116.01,6782.0,110.0599,110.1928,109.9366,110.0789,6782.0
2022-09-08 12:20:00,115.99,116.01,115.68,115.86,6561.0,110.0599,110.0789,109.7658,109.9366,6561.0
2022-09-08 12:25:00,115.86,115.88,115.73,115.73,4306.0,109.9366,109.9556,109.8132,109.8132,4306.0
2022-09-08 12:30:00,115.78,115.95,115.78,115.88,3927.0,109.8607,110.022,109.8607,109.9556,3927.0
2022-09-08 12:35:00,115.9,116.06,115.89,115.98,3124.0,109.9745,110.1264,109.965,110.0504,3124.0
2022-09-08 12:40:00,115.98,116.19,115.95,116.18,8382.0,110.0504,110.2497,110.022,110.2402,8382.0
2022-09-08 12:45:00,116.13,116.3,116.12,116.23,7893.0,110.1928,110.3541,110.1833,110.2877,7893.0
2022-09-08 12:50:00,116.21,116.24,116.13,116.18,2775.0,110.2687,110.2972,110.1928,110.2402,2775.0
2022-09-08 12:55:00,116.13,116.21,116.1,116.21,4065.0,110.1928,110.2687,110.1643,110.2687,4065.0
2022-09-08 13:00:00,116.21,116.29,116.15,116.2,4259.0,110.2687,110.3446,110.2118,110.2592,4259.0
2022-09-08 13:05:00,116.21,116.26,116.11,116.22,3711.0,110.2687,110.3161,110.1738,110.2782,3711.0
2022-09-08 13:10:00,116.27,116.51,116.27,116.46,4877.0,110.3256,110.5533,110.3256,110.5059,4877.0
2022-09-08 13:15:00,116.48,116.5,116.38,116.45,2923.0,110.5249,110.5439,110.43,110.4964,2923.0
2022-09-08 13:20:00,116.46,116.51,116.42,116.5,8652.0,110.5059,110.5533,110.468,110.5439,8652.0
2022-09-08 13:25:00,116.5,116.57,116.39,116.42,4890.0,110.5439,110.6103,110.4395,110.468,4890.0
2022-09-08 13:30:00,116.44,116.44,116.29,116.36,3393.0,110.4869,110.4869,110.3446,110.411,3393.0
2022-09-08 13:35:00,116.37,116.53,116.37,116.43,4085.0,110.4205,110.5723,110.4205,110.4774,4085.0
2022-09-08 13:40:00,116.43,116.6,116.43,116.59,6902.0,110.4774,110.6387,110.4774,110.6293,6902.0
2022-09-08 13:45:00,116.56,116.59,116.48,116.59,7159.0,110.6008,110.6293,110.5249,110.6293,7159.0
2022-09-08 13:50:00,116.59,116.59,116.47,116.47,3620.0,110.6293,110.6293,110.5154,110.5154,3620.0
2022-09-08 13:55:00,116.47,116.48,116.23,116.42,6111.0,110.5154,110.5249,110.2877,110.468,6111.0
2022-09-08 14:00:00,116.38,116.42,116.33,116.42,4155.0,110.43,110.468,110.3826,110.468,4155.0
2022-09-08 14:05:00,116.43,116.48,116.32,116.36,6698.0,110.4774,110.5249,110.3731,110.411,6698.0
2022-09-08 14:10:00,116.38,116.41,116.2,116.21,7648.0,110.43,110.4585,110.2592,110.2687,7648.0
2022-09-08 14:15:00,116.18,116.29,116.13,116.26,6163.0,110.2402,110.3446,110.1928,110.3161,6163.0
2022-09-08 14:20:00,116.27,116.27,116.17,116.21,5781.0,110.3256,110.3256,110.2307,110.2687,5781.0
2022-09-08 14:25:00,116.21,116.24,116.17,116.19,12981.0,110.2687,110.2972,110.2307,110.2497,12981.0
2022-09-08 14:30:00,116.2,116.36,116.2,116.3,6125.0,110.2592,110.411,110.2592,110.3541,6125.0
2022-09-08 14:35:00,116.31,116.44,116.27,116.43,6605.0,110.3636,110.4869,110.3256,110.4774,6605.0
2022-09-08 14:40:00,116.4,116.41,116.06,116.09,11344.0,110.449,110.4585,110.1264,110.1548,11344.0
2022-09-08 14:45:00,116.09,116.12,115.97,116.0,9424.0,110.1548,110.1833,110.041,110.0694,9424.0
2022-09-08 14:50:00,116.0,116.07,115.92,116.01,8323.0,110.0694,110.1358,109.9935,110.0789,8323.0
2022-09-08 14:55:00,115.99,116.0,115.89,115.92,9664.0,110.0599,110.0694,109.965,109.9935,9664.0
2022-09-08 15:00:00,115.91,116.0,115.84,115.91,9633.0,109.984,110.0694,109.9176,109.984,9633.0
2022-09-08 15:05:00,115.91,115.99,115.9,115.93,8124.0,109.984,110.0599,109.9745,110.003,8124.0
2022-09-08 15:10:00,115.93,116.0,115.87,115.99,7197.0,110.003,110.0694,109.9461,110.0599,7197.0
2022-09-08 15:15:00,115.99,116.07,115.97,116.06,13357.0,110.0599,110.1358,110.041,110.1264,13357.0
2022-09-08 15:20:00,116.08,116.12,116.04,116.09,10608.0,110.1453,110.1833,110.1074,110.1548,10608.0
2022-09-08 15:25:00,116.08,116.16,116.04,116.16,13230.0,110.1453,110.2212,110.1074,110.2212,13230.0
2022-09-08 15:30:00,116.16,116.17,116.01,116.02,21878.0,110.2212,110.2307,110.0789,110.0884,21878.0
2022-09-08 15:35:00,116.02,116.04,115.95,116.02,18189.0,110.0884,110.1074,110.022,110.0884,18189.0
2022-09-08 15:40:00,116.03,116.04,115.93,115.99,18877.0,110.0979,110.1074,110.003,110.0599,18877.0
2022-09-08 15:45:00,115.99,116.18,115.98,116.12,23855.0,110.0599,110.2402,110.0504,110.1833,23855.0
2022-09-08 15:50:00,116.09,116.25,116.09,116.25,33387.0,110.1548,110.3066,110.1548,110.3066,33387.0
2022-09-08 15:55:00,116.25,116.48,116.21,116.4,88579.0,110.3066,110.5249,110.2687,110.449,88579.0
2022-09-09 09:30:00,116.72,116.72,115.9,115.99,24222.0,110.7526,110.7526,109.9745,110.0599,24222.0
2022-09-09 09:35:00,115.99,116.03,115.74,115.74,3555.0,110.0599,110.0979,109.8227,109.8227,3555.0
2022-09-09 09:40:00,115.8,116.45,115.8,116.3,7888.0,109.8796,110.4964,109.8796,110.3541,7888.0
2022-09-09 09:45:00,116.25,116.75,116.16,116.56,30649.0,110.3066,110.7811,110.2212,110.6008,30649.0
2022-09-09 09:50:00,116.58,116.58,116.16,116.25,10865.0,110.6198,110.6198,110.2212,110.3066,10865.0
2022-09-09 09:55:00,116.19,116.24,116.06,116.23,2918.0,110.2497,110.2972,110.1264,110.2877,2918.0
2022-09-09 10:00:00,116.25,116.49,116.23,116.43,9387.0,110.3066,110.5344,110.2877,110.4774,9387.0
2022-09-09 10:05:00,116.48,116.49,116.2,116.25,4168.0,110.5249,110.5344,110.2592,110.3066,4168.0
2022-09-09 10:10:00,116.17,116.29,116.14,116.14,8915.0,110.2307,110.3446,110.2023,110.2023,8915.0
2022-09-09 10:15:00,116.26,116.28,116.03,116.1,13111.0,110.3161,110.3351,110.0979,110.1643,13111.0
2022-09-09 10:20:00,116.07,116.11,115.85,115.92,8585.0,110.1358,110.1738,109.9271,109.9935,8585.0
2022-09-09 10:25:00,115.93,116.03,115.8,115.96,10255.0,110.003,110.0979,109.8796,110.0315,10255.0
2022-09-09 10:30:00,116.0,116.31,115.99,116.25,4615.0,110.0694,110.3636,110.0599,110.3066,4615.0
2022-09-09 10:35:00,116.25,116.44,116.22,116.39,2178.0,110.3066,110.4869,110.2782,110.4395,2178.0
2022-09-09 10:40:00,116.43,116.53,116.35,116.35,3211.0,110.4774,110.5723,110.4015,110.4015,3211.0
2022-09-09 10:45:00,116.33,116.39,116.24,116.31,3122.0,110.3826,110.4395,110.2972,110.3636,3122.0
2022-09-09 10:50:00,116.25,116.35,116.23,116.35,7775.0,110.3066,110.4015,110.2877,110.4015,7775.0
2022-09-09 10:55:00,116.34,116.35,116.24,116.33,2488.0,110.392,110.4015,110.2972,110.3826,2488.0
2022-09-09 11:00:00,116.35,116.39,116.17,116.19,4214.0,110.4015,110.4395,110.2307,110.2497,4214.0
2022-09-09 11:05:00,116.23,116.3,116.2,116.23,6825.0,110.2877,110.3541,110.2592,110.2877,6825.0
2022-09-09 11:10:00,116.24,116.27,116.05,116.09,9800.0,110.2972,110.3256,110.1169,110.1548,9800.0
2022-09-09 11:15:00,116.08,116.1,115.88,115.89,4262.0,110.1453,110.1643,109.9556,109.965,4262.0
2022-09-09 11:20:00,115.85,115.85,115.7,115.71,3586.0,109.9271,109.9271,109.7848,109.7942,3586.0
2022-09-09 11:25:00,115.72,115.82,115.69,115.69,5188.0,109.8037,109.8986,109.7753,109.7753,5188.0
2022-09-09 11:30:00,115.67,115.82,115.66,115.76,7890.0,109.7563,109.8986,109.7468,109.8417,7890.0
2022-09-09 11:35:00,115.76,115.82,115.76,115.8,3087.0,109.8417,109.8986,109.8417,109.8796,3087.0
2022-09-09 11:40:00,115.8,115.82,115.52,115.56,7486.0,109.8796,109.8986,109.614,109.6519,7486.0
2022-09-09 11:45:00,115.58,115.64,115.5,115.56,4228.0,109.6709,109.7278,109.595,109.6519,4228.0
2022-09-09 11:50:00,115.57,115.58,115.45,115.49,4479.0,109.6614,109.6709,109.5475,109.5855,4479.0
2022-09-09 11:55:00,115.5,115.56,115.47,115.52,7454.0,109.595,109.6519,109.5665,109.614,7454.0
2022-09-09 12:00:00,115.51,115.59,115.26,115.32,11376.0,109.6045,109.6804,109.3673,109.4242,11376.0
2022-09-09 12:05:00,115.33,115.46,115.33,115.46,6357.0,109.4337,109.557,109.4337,109.557,6357.0
2022-09-09 12:10:00,115.48,115.59,115.48,115.56,6562.0,109.576,109.6804,109.576,109.6519,6562.0
2022-09-09 12:15:00,115.51,115.51,115.34,115.44,31952.0,109.6045,109.6045,109.4432,109.5381,31952.0
2022-09-09 12:20:00,115.46,115.51,115.21,115.29,66739.0,109.557,109.6045,109.3198,109.3957,66739.0
2022-09-09 12:25:00,115.28,115.45,115.13,115.38,59484.0,109.3862,109.5475,109.2439,109.4811,59484.0
2022-09-09 12:30:00,115.34,115.41,115.26,115.31,35942.0,109.4432,109.5096,109.3673,109.4147,35942.0
2022-09-09 12:35:00,115.27,115.32,115.19,115.3,14198.0,109.3767,109.4242,109.3008,109.4052,14198.0
2022-09-09 12:40:00,115.27,115.51,115.27,115.48,8340.0,109.3767,109.6045,109.3767,109.576,8340.0
2022-09-09 12:45:00,115.49,115.58,115.44,115.55,5838.0,109.5855,109.6709,109.5381,109.6424,5838.0
2022-09-09 12:50:00,115.56,115.68,115.54,115.62,8484.0,109.6519,109.7658,109.6329,109.7089,8484.0
2022-09-09 12:55:00,115.63,115.83,115.63,115.83,11225.0,109.7183,109.9081,109.7183,109.9081,11225.0
2022-09-09 13:00:00,115.84,115.84,115.73,115.84,6506.0,109.9176,109.9176,109.8132,109.9176,6506.0
2022-09-09 13:05:00,115.85,115.93,115.8,115.89,4865.0,109.9271,110.003,109.8796,109.965,4865.0
2022-09-09 13:10:00,115.92,116.1,115.92,116.05,4164.0,109.9935,110.1643,109.9935,110.1169,4164.0
2022-09-09 13:15:00,116.07,116.11,116.05,116.06,3604.0,110.1358,110.1738,110.1169,110.1264,3604.0
2022-09-09 13:20:00,116.06,116.09,115.97,116.02,4289.0,110.1264,110.1548,110.041,110.0884,4289.0
2022-09-09 13:25:00,116.01,116.07,116.0,116.02,5709.0,110.0789,110.1358,110.0694,110.0884,5709.0
2022-09-09 13:30:00,116.01,116.09,116.0,116.08,5461.0,110.0789,110.1548,110.0694,110.1453,5461.0
2022-09-09 13:35:00,116.06,116.27,116.05,116.27,6282.0,110.1264,110.3256,110.1169,110.3256,6282.0
2022-09-09 13:40:00,116.24,116.24,116.05,116.05,5932.0,110.2972,110.2972,110.1169,110.1169,5932.0
2022-09-09 13:45:00,116.03,116.13,116.01,116.11,6214.0,110.0979,110.1928,110.0789,110.1738,6214.0
2022-09-09 13:50:00,116.13,116.14,116.05,116.12,5487.0,110.1928,110.2023,110.1169,110.1833,5487.0
2022-09-09 13:55:00,116.1,116.17,116.04,116.12,6102.0,110.1643,110.2307,110.1074,110.1833,6102.0
2022-09-09 14:00:00,116.11,116.11,116.02,116.11,5199.0,110.1738,110.1738,110.0884,110.1738,5199.0
2022-09-09 14:05:00,116.05,116.11,115.97,116.01,5837.0,110.1169,110.1738,110.041,110.0789,5837.0
2022-09-09 14:10:00,116.01,116.01,115.85,116.01,6008.0,110.0789,110.0789,109.9271,110.0789,6008.0
2022-09-09 14:15:00,115.99,116.12,115.99,116.12,5341.0,110.0599,110.1833,110.0599,110.1833,5341.0
2022-09-09 14:20:00,116.11,116.26,116.09,116.26,5790.0,110.1738,110.3161,110.1548,110.3161,5790.0
2022-09-09 14:25:00,116.28,116.34,116.19,116.3,6375.0,110.3351,110.392,110.2497,110.3541,6375.0
2022-09-09 14:30:00,116.35,116.4,116.3,116.39,6861.0,110.4015,110.449,110.3541,110.4395,6861.0
2022-09-09 14:35:00,116.39,116.48,116.34,116.48,6214.0,110.4395,110.5249,110.392,110.5249,6214.0
2022-09-09 14:40:00,116.47,116.57,116.35,116.37,7977.0,110.5154,110.6103,110.4015,110.4205,7977.0
2022-09-09 14:45:00,116.4,116.47,116.24,116.37,10093.0,110.449,110.5154,110.2972,110.4205,10093.0
2022-09-09 14:50:00,116.35,116.37,116.28,116.34,4524.0,110.4015,110.4205,110.3351,110.392,4524.0
2022-09-09 14:55:00,116.34,116.49,116.34,116.46,10994.0,110.392,110.5344,110.392,110.5059,10994.0
2022-09-09 15:00:00,116.47,116.52,116.42,116.48,8362.0,110.5154,110.5628,110.468,110.5249,8362.0
2022-09-09 15:05:00,116.48,116.51,116.39,116.44,6244.0,110.5249,110.5533,110.4395,110.4869,6244.0
2022-09-09 15:10:00,116.42,116.59,116.41,116.59,6496.0,110.468,110.6293,110.4585,110.6293,6496.0
2022-09-09 15:15:00,116.57,116.57,116.46,116.51,6770.0,110.6103,110.6103,110.5059,110.5533,6770.0
2022-09-09 15:20:00,116.5,116.52,116.4,116.4,8410.0,110.5439,110.5628,110.449,110.449,8410.0
2022-09-09 15:25:00,116.41,116.43,116.31,116.38,8488.0,110.4585,110.4774,110.3636,110.43,8488.0
2022-09-09 15:30:00,116.39,116.4,116.25,116.33,11642.0,110.4395,110.449,110.3066,110.3826,11642.0
2022-09-09 15:35:00,116.32,116.39,116.26,116.39,11846.0,110.3731,110.4395,110.3161,110.4395,11846.0
2022-09-09 15:40:00,116.39,116.48,116.33,116.43,18792.0,110.4395,110.5249,110.3826,110.4774,18792.0
2022-09-09 15:45:00,116.42,116.43,116.31,116.41,25584.0,110.468,110.4774,110.3636,110.4585,25584.0
2022-09-09 15:50:00,116.4,116.4,116.1,116.17,44444.0,110.449,110.449,110.1643,110.2307,44444.0
2022-09-09 15:55:00,116.17,116.22,116.0,116.12,142812.0,110.2307,110.2782,110.0694,110.1833,142812.0
2022-09-12 09:30:00,117.66,118.65,117.5,118.39,42216.0,111.6446,112.5839,111.4927,112.3372,42216.0
2022-09-12 09:35:00,118.28,118.28,117.55,117.55,7381.0,112.2329,112.2329,111.5402,111.5402,7381.0
2022-09-12 09:40:00,117.54,117.93,117.48,117.93,8423.0,111.5307,111.9008,111.4738,111.9008,8423.0
2022-09-12 09:45:00,117.95,118.09,117.89,117.94,3344.0,111.9197,112.0526,111.8628,111.9102,3344.0
2022-09-12 09:50:00,118.03,118.16,117.94,117.94,8778.0,111.9956,112.119,111.9102,111.9102,8778.0
2022-09-12 09:55:00,117.99,117.99,117.78,117.83,13100.0,111.9577,111.9577,111.7584,111.8059,13100.0
2022-09-12 10:00:00,117.81,117.98,117.78,117.81,18568.0,111.7869,111.9482,111.7584,111.7869,18568.0
2022-09-12 10:05:00,117.79,117.79,117.5,117.5,8563.0,111.7679,111.7679,111.4927,111.4927,8563.0
2022-09-12 10:10:00,117.5,117.56,117.45,117.46,5249.0,111.4927,111.5497,111.4453,111.4548,5249.0
2022-09-12 10:15:00,117.53,117.83,117.49,117.78,15319.0,111.5212,111.8059,111.4832,111.7584,15319.0
2022-09-12 10:20:00,117.77,117.92,117.69,117.84,9157.0,111.7489,111.8913,111.673,111.8154,9157.0
2022-09-12 10:25:00,117.87,118.06,117.86,118.01,17918.0,111.8438,112.0241,111.8343,111.9767,17918.0
2022-09-12 10:30:00,118.03,118.16,118.03,118.12,6530.0,111.9956,112.119,111.9956,112.081,6530.0
2022-09-12 10:35:00,118.1,118.1,117.94,118.06,23720.0,112.0621,112.0621,111.9102,112.0241,23720.0
2022-09-12 10:40:00,118.06,118.1,118.0,118.08,7980.0,112.0241,112.0621,111.9672,112.0431,7980.0
2022-09-12 10:45:00,118.1,118.41,118.09,118.38,9256.0,112.0621,112.3562,112.0526,112.3277,9256.0
2022-09-12 10:50:00,118.38,118.38,118.24,118.27,2976.0,112.3277,112.3277,112.1949,112.2234,2976.0
2022-09-12 10:55:00,118.25,118.29,118.09,118.25,30100.0,112.2044,112.2423,112.0526,112.2044,30100.0
2022-09-12 11:00:00,118.19,118.21,118.1,118.18,5828.0,112.1475,112.1664,112.0621,112.138,5828.0
2022-09-12 11:05:00,118.18,118.2,118.07,118.14,38134.0,112.138,112.1569,112.0336,112.1,38134.0
2022-09-12 11:10:00,118.17,118.18,117.91,118.0,13771.0,112.1285,112.138,111.8818,111.9672,13771.0
2022-09-12 11:15:00,117.98,118.04,117.93,118.01,7167.0,111.9482,112.0051,111.9008,111.9767,7167.0
2022-09-12 11:20:00,118.01,118.09,117.9,118.06,9625.0,111.9767,112.0526,111.8723,112.0241,9625.0
2022-09-12 11:25:00,118.08,118.19,118.01,118.16,6716.0,112.0431,112.1475,111.9767,112.119,6716.0
2022-09-12 11:30:00,118.16,118.17,118.05,118.14,7543.0,112.119,112.1285,112.0146,112.1,7543.0
2022-09-12 11:35:00,118.12,118.13,117.94,117.96,7906.0,112.081,112.0905,111.9102,111.9292,7906.0
2022-09-12 11:40:00,118.01,118.05,117.9,117.93,4210.0,111.9767,112.0146,111.8723,111.9008,4210.0
2022-09-12 11:45:00,117.93,117.95,117.46,117.5,15329.0,111.9008,111.9197,111.4548,111.4927,15329.0
2022-09-12 11:50:00,117.5,117.72,117.41,117.45,31092.0,111.4927,111.7015,111.4073,111.4453,31092.0
2022-09-12 11:55:00,117.43,117.45,117.14,117.19,6563.0,111.4263,111.4453,111.1511,111.1986,6563.0
2022-09-12 12:00:00,117.21,117.29,117.16,117.23,3957.0,111.2176,111.2935,111.1701,111.2365,3957.0
2022-09-12 12:05:00,117.23,117.25,117.03,117.03,22618.0,111.2365,111.2555,111.0468,111.0468,22618.0
2022-09-12 12:10:00,117.0,117.19,116.98,117.05,5380.0,111.0183,111.1986,110.9993,111.0657,5380.0
2022-09-12 12:15:00,117.06,117.12,116.91,117.03,6247.0,111.0752,111.1322,110.9329,111.0468,6247.0
2022-09-12 12:20:00,117.02,117.18,116.98,117.18,6704.0,111.0373,111.1891,110.9993,111.1891,6704.0
2022-09-12 12:25:00,117.15,117.23,117.11,117.16,5390.0,111.1606,111.2365,111.1227,111.1701,5390.0
2022-09-12 12:30:00,117.17,117.26,117.17,117.22,2770.0,111.1796,111.265,111.1796,111.2271,2770.0
2022-09-12 12:35:00,117.23,117.26,117.14,117.25,5843.0,111.2365,111.265,111.1511,111.2555,5843.0
2022-09-12 12:40:00,117.26,117.28,117.2,117.26,4690.0,111.265,111.284,111.2081,111.265,4690.0
2022-09-12 12:45:00,117.24,117.31,117.16,117.18,6127.0,111.246,111.3124,111.1701,111.1891,6127.0
2022-09-12 12:50:00,117.19,117.31,117.18,117.31,5753.0,111.1986,111.3124,111.1891,111.3124,5753.0
2022-09-12 12:55:00,117.29,117.41,117.29,117.4,2920.0,111.2935,111.4073,111.2935,111.3978,2920.0
2022-09-12 13:00:00,117.4,117.42,117.19,117.29,7504.0,111.3978,111.4168,111.1986,111.2935,7504.0
2022-09-12 13:05:00,117.29,117.47,117.28,117.44,4565.0,111.2935,111.4643,111.284,111.4358,4565.0
2022-09-12 13:10:00,117.44,117.47,117.35,117.35,4192.0,111.4358,111.4643,111.3504,111.3504,4192.0
2022-09-12 13:15:00,117.34,117.38,117.31,117.34,3240.0,111.3409,111.3789,111.3124,111.3409,3240.0
2022-09-12 13:20:00,117.36,117.36,117.25,117.32,2737.0,111.3599,111.3599,111.2555,111.3219,2737.0
2022-09-12 13:25:00,117.34,117.51,117.33,117.5,4513.0,111.3409,111.5022,111.3314,111.4927,4513.0
2022-09-12 13:30:00,117.49,117.5,117.44,117.47,2600.0,111.4832,111.4927,111.4358,111.4643,2600.0
2022-09-12 13:35:00,117.48,117.48,117.38,117.42,7512.0,111.4738,111.4738,111.3789,111.4168,7512.0
2022-09-12 13:40:00,117.44,117.58,117.44,117.58,9185.0,111.4358,111.5686,111.4358,111.5686,9185.0
2022-09-12 13:45:00,117.56,117.59,117.46,117.52,35484.0,111.5497,111.5781,111.4548,111.5117,35484.0
2022-09-12 13:50:00,117.54,117.57,117.47,117.49,4372.0,111.5307,111.5592,111.4643,111.4832,4372.0
2022-09-12 13:55:00,117.48,117.48,117.3,117.33,5622.0,111.4738,111.4738,111.303,111.3314,5622.0
2022-09-12 14:00:00,117.34,117.34,117.1,117.22,5215.0,111.3409,111.3409,111.1132,111.2271,5215.0
2022-09-12 14:05:00,117.21,117.33,117.21,117.31,33117.0,111.2176,111.3314,111.2176,111.3124,33117.0
2022-09-12 14:10:00,117.31,117.32,117.24,117.28,4525.0,111.3124,111.3219,111.246,111.284,4525.0
2022-09-12 14:15:00,117.31,117.34,117.23,117.24,5918.0,111.3124,111.3409,111.2365,111.246,5918.0
2022-09-12 14:20:00,117.28,117.38,117.23,117.33,17010.0,111.284,111.3789,111.2365,111.3314,17010.0
2022-09-12 14:25:00,117.35,117.42,117.24,117.26,8956.0,111.3504,111.4168,111.246,111.265,8956.0
2022-09-12 14:30:00,117.25,117.26,117.04,117.07,5349.0,111.2555,111.265,111.0563,111.0847,5349.0
2022-09-12 14:35:00,117.08,117.15,117.05,117.11,4037.0,111.0942,111.1606,111.0657,111.1227,4037.0
2022-09-12 14:40:00,117.11,117.13,117.02,117.05,6392.0,111.1227,111.1417,111.0373,111.0657,6392.0
2022-09-12 14:45:00,117.04,117.13,117.04,117.08,5627.0,111.0563,111.1417,111.0563,111.0942,5627.0
2022-09-12 14:50:00,117.09,117.14,117.06,117.07,7265.0,111.1037,111.1511,111.0752,111.0847,7265.0
2022-09-12 14:55:00,117.06,117.12,117.06,117.09,7723.0,111.0752,111.1322,111.0752,111.1037,7723.0
2022-09-12 15:00:00,117.06,117.09,116.99,117.04,11465.0,111.0752,111.1037,111.0088,111.0563,11465.0
2022-09-12 15:05:00,117.05,117.13,117.02,117.12,5066.0,111.0657,111.1417,111.0373,111.1322,5066.0
2022-09-12 15:10:00,117.11,117.2,117.01,117.2,7060.0,111.1227,111.2081,111.0278,111.2081,7060.0
2022-09-12 15:15:00,117.21,117.21,117.12,117.12,8097.0,111.2176,111.2176,111.1322,111.1322,8097.0
2022-09-12 15:20:00,117.16,117.18,117.08,117.08,9441.0,111.1701,111.1891,111.0942,111.0942,9441.0
2022-09-12 15:25:00,117.07,117.07,117.01,117.01,9806.0,111.0847,111.0847,111.0278,111.0278,9806.0
2022-09-12 15:30:00,117.0,117.03,116.97,117.0,23856.0,111.0183,111.0468,110.9898,111.0183,23856.0
2022-09-12 15:35:00,117.01,117.01,116.93,116.98,15612.0,111.0278,111.0278,110.9519,110.9993,15612.0
2022-09-12 15:40:00,116.98,117.07,116.95,117.07,19108.0,110.9993,111.0847,110.9709,111.0847,19108.0
2022-09-12 15:45:00,117.07,117.18,117.05,117.17,21651.0,111.0847,111.1891,111.0657,111.1796,21651.0
2022-09-12 15:50:00,117.16,117.24,117.12,117.23,42435.0,111.1701,111.246,111.1322,111.2365,42435.0
2022-09-12 15:55:00,117.24,117.36,117.19,117.27,134880.0,111.246,111.3599,111.1986,111.2745,134880.0
2022-09-13 09:30:00,115.0,115.53,114.77,115.38,25699.0,109.1205,109.6235,108.9023,109.4811,25699.0
2022-09-13 09:35:00,115.27,115.37,114.62,114.75,13329.0,109.3767,109.4716,108.76,108.8833,13329.0
2022-09-13 09:40:00,114.78,115.6,114.77,115.42,59367.0,108.9118,109.6899,108.9023,109.5191,59367.0
2022-09-13 09:45:00,115.43,115.46,115.24,115.35,8232.0,109.5286,109.557,109.3483,109.4527,8232.0
2022-09-13 09:50:00,115.34,115.5,115.23,115.28,14095.0,109.4432,109.595,109.3388,109.3862,14095.0
2022-09-13 09:55:00,115.25,115.25,114.74,114.84,15607.0,109.3578,109.3578,108.8738,108.9687,15607.0
2022-09-13 10:00:00,114.82,114.98,114.76,114.89,13728.0,108.9498,109.1016,108.8928,109.0162,13728.0
2022-09-13 10:05:00,114.88,115.11,114.79,115.03,9325.0,109.0067,109.2249,108.9213,109.149,9325.0
2022-09-13 10:10:00,115.06,115.19,115.0,115.16,12480.0,109.1775,109.3008,109.1205,109.2724,12480.0
2022-09-13 10:15:00,115.12,115.28,115.03,115.28,8656.0,109.2344,109.3862,109.149,109.3862,8656.0
2022-09-13 10:20:00,115.25,115.33,115.17,115.31,11223.0,109.3578,109.4337,109.2819,109.4147,11223.0
2022-09-13 10:25:00,115.32,115.32,115.18,115.19,5510.0,109.4242,109.4242,109.2913,109.3008,5510.0
2022-09-13 10:30:00,115.2,115.28,114.98,114.98,3435.0,109.3103,109.3862,109.1016,109.1016,3435.0
2022-09-13 10:35:00,115.06,115.1,114.99,115.09,4191.0,109.1775,109.2154,109.1111,109.2059,4191.0
2022-09-13 10:40:00,115.08,115.11,114.95,114.99,7681.0,109.1965,109.2249,109.0731,109.1111,7681.0
2022-09-13 10:45:00,115.0,115.02,114.86,114.86,4651.0,109.1205,109.1395,108.9877,108.9877,4651.0
2022-09-13 10:50:00,114.85,114.85,114.65,114.73,6057.0,108.9782,108.9782,108.7884,108.8644,6057.0
2022-09-13 10:55:00,114.75,114.88,114.74,114.82,8076.0,108.8833,109.0067,108.8738,108.9498,8076.0
2022-09-13 11:00:00,114.82,114.86,114.67,114.7,8287.0,108.9498,108.9877,108.8074,108.8359,8287.0
2022-09-13 11:05:00,114.69,114.71,114.5,114.58,5382.0,108.8264,108.8454,108.6461,108.722,5382.0
2022-09-13 11:10:00,114.64,114.68,114.51,114.61,4650.0,108.779,108.8169,108.6556,108.7505,4650.0
2022-09-13 11:15:00,114.57,114.67,114.53,114.55,4925.0,108.7125,108.8074,108.6746,108.6936,4925.0
2022-09-13 11:20:00,114.52,114.65,114.51,114.51,7016.0,108.6651,108.7884,108.6556,108.6556,7016.0
2022-09-13 11:25:00,114.5,114.5,114.25,114.36,16211.0,108.6461,108.6461,108.4089,108.5133,16211.0
2022-09-13 11:30:00,114.38,114.54,114.37,114.5,4308.0,108.5322,108.6841,108.5228,108.6461,4308.0
2022-09-13 11:35:00,114.5,114.64,114.47,114.61,3670.0,108.6461,108.779,108.6176,108.7505,3670.0
2022-09-13 11:40:00,114.62,114.62,114.46,114.56,3480.0,108.76,108.76,108.6082,108.703,3480.0
2022-09-13 11:45:00,114.59,114.62,114.51,114.58,3931.0,108.7315,108.76,108.6556,108.722,3931.0
2022-09-13 11:50:00,114.58,114.62,114.56,114.57,2737.0,108.722,108.76,108.703,108.7125,2737.0
2022-09-13 11:55:00,114.56,114.59,114.49,114.52,7569.0,108.703,108.7315,108.6366,108.6651,7569.0
2022-09-13 12:00:00,114.51,114.57,114.45,114.57,3111.0,108.6556,108.7125,108.5987,108.7125,3111.0
2022-09-13 12:05:00,114.54,114.67,114.48,114.67,3751.0,108.6841,108.8074,108.6271,108.8074,3751.0
2022-09-13 12:10:00,114.66,114.68,114.58,114.59,2979.0,108.7979,108.8169,108.722,108.7315,2979.0
2022-09-13 12:15:00,114.62,114.73,114.61,114.66,5969.0,108.76,108.8644,108.7505,108.7979,5969.0
2022-09-13 12:20:00,114.67,114.71,114.6,114.62,4631.0,108.8074,108.8454,108.741,108.76,4631.0
2022-09-13 12:25:00,114.61,114.61,114.45,114.45,4173.0,108.7505,108.7505,108.5987,108.5987,4173.0
2022-09-13 12:30:00,114.44,114.51,114.37,114.51,5160.0,108.5892,108.6556,108.5228,108.6556,5160.0
2022-09-13 12:35:00,114.5,114.52,114.49,114.49,1600.0,108.6461,108.6651,108.6366,108.6366,1600.0
2022-09-13 12:40:00,114.51,114.52,114.44,114.52,5228.0,108.6556,108.6651,108.5892,108.6651,5228.0
2022-09-13 12:45:00,114.54,114.68,114.51,114.68,5705.0,108.6841,108.8169,108.6556,108.8169,5705.0
2022-09-13 12:50:00,114.68,114.84,114.68,114.75,6284.0,108.8169,108.9687,108.8169,108.8833,6284.0
2022-09-13 12:55:00,114.79,114.85,114.73,114.82,4622.0,108.9213,108.9782,108.8644,108.9498,4622.0
2022-09-13 13:00:00,114.8,114.86,114.71,114.83,7343.0,108.9308,108.9877,108.8454,108.9592,7343.0
2022-09-13 13:05:00,114.84,114.96,114.84,114.91,5115.0,108.9687,109.0826,108.9687,109.0352,5115.0
2022-09-13 13:10:00,114.93,115.13,114.89,115.13,6393.0,109.0541,109.2439,109.0162,109.2439,6393.0
2022-09-13 13:15:00,115.12,115.26,115.09,115.12,5734.0,109.2344,109.3673,109.2059,109.2344,5734.0
2022-09-13 13:20:00,115.12,115.13,115.09,115.13,1906.0,109.2344,109.2439,109.2059,109.2439,1906.0
2022-09-13 13:25:00,115.15,115.19,115.1,115.19,22105.0,109.2629,109.3008,109.2154,109.3008,22105.0
2022-09-13 13:30:00,115.21,115.37,115.18,115.21,5896.0,109.3198,109.4716,109.2913,109.3198,5896.0
2022-09-13 13:35:00,115.2,115.21,115.12,115.17,4799.0,109.3103,109.3198,109.2344,109.2819,4799.0
2022-09-13 13:40:00,115.16,115.16,115.01,115.02,5557.0,109.2724,109.2724,109.13,109.1395,5557.0
2022-09-13 13:45:00,115.01,115.07,114.95,115.0,5295.0,109.13,109.187,109.0731,109.1205,5295.0
2022-09-13 13:50:00,115.0,115.02,114.87,114.87,3879.0,109.1205,109.1395,108.9972,108.9972,3879.0
2022-09-13 13:55:00,114.89,114.95,114.85,114.85,3301.0,109.0162,109.0731,108.9782,108.9782,3301.0
2022-09-13 14:00:00,114.83,114.86,114.64,114.69,5598.0,108.9592,108.9877,108.779,108.8264,5598.0
2022-09-13 14:05:00,114.71,114.71,114.5,114.5,5447.0,108.8454,108.8454,108.6461,108.6461,5447.0
2022-09-13 14:10:00,114.48,114.65,114.43,114.65,5286.0,108.6271,108.7884,108.5797,108.7884,5286.0
2022-09-13 14:15:00,114.64,114.65,114.59,114.64,4250.0,108.779,108.7884,108.7315,108.779,4250.0
2022-09-13 14:20:00,114.61,114.68,114.61,114.67,4103.0,108.7505,108.8169,108.7505,108.8074,4103.0
2022-09-13 14:25:00,114.72,114.72,114.58,114.58,4450.0,108.8549,108.8549,108.722,108.722,4450.0
2022-09-13 14:30:00,114.57,114.61,114.5,114.51,4651.0,108.7125,108.7505,108.6461,108.6556,4651.0
2022-09-13 14:35:00,114.49,114.56,114.44,114.46,6777.0,108.6366,108.703,108.5892,108.6082,6777.0
2022-09-13 14:40:00,114.46,114.5,114.41,114.41,6015.0,108.6082,108.6461,108.5607,108.5607,6015.0
2022-09-13 14:45:00,114.39,114.44,114.35,114.35,6915.0,108.5417,108.5892,108.5038,108.5038,6915.0
2022-09-13 14:50:00,114.34,114.35,114.22,114.24,14451.0,108.4943,108.5038,108.3804,108.3994,14451.0
2022-09-13 14:55:00,114.24,114.34,114.18,114.31,12259.0,108.3994,108.4943,108.3425,108.4658,12259.0
2022-09-13 15:00:00,114.28,114.3,114.19,114.22,4860.0,108.4374,108.4563,108.352,108.3804,4860.0
2022-09-13 15:05:00,114.22,114.25,114.03,114.05,7290.0,108.3804,108.4089,108.2001,108.2191,7290.0
2022-09-13 15:10:00,114.05,114.07,113.9,113.93,9658.0,108.2191,108.2381,108.0768,108.1053,9658.0
2022-09-13 15:15:00,113.93,114.02,113.88,113.97,13285.0,108.1053,108.1907,108.0578,108.1432,13285.0
2022-09-13 15:20:00,113.96,114.04,113.9,114.01,13889.0,108.1337,108.2096,108.0768,108.1812,13889.0
2022-09-13 15:25:00,114.01,114.03,113.88,113.88,9893.0,108.1812,108.2001,108.0578,108.0578,9893.0
2022-09-13 15:30:00,113.86,113.86,113.58,113.63,21192.0,108.0388,108.0388,107.7731,107.8206,21192.0
2022-09-13 15:35:00,113.61,113.72,113.48,113.69,20568.0,107.8016,107.906,107.6783,107.8775,20568.0
2022-09-13 15:40:00,113.69,113.69,113.45,113.54,18022.0,107.8775,107.8775,107.6498,107.7352,18022.0
2022-09-13 15:45:00,113.54,113.58,113.4,113.54,46690.0,107.7352,107.7731,107.6024,107.7352,46690.0
2022-09-13 15:50:00,113.53,113.69,113.47,113.65,58289.0,107.7257,107.8775,107.6688,107.8396,58289.0
2022-09-13 15:55:00,113.65,113.82,113.52,113.59,112579.0,107.8396,108.0009,107.7162,107.7826,112579.0
2022-09-14 09:30:00,113.78,114.19,113.74,113.88,20985.0,107.9629,108.352,107.925,108.0578,20985.0
2022-09-14 09:35:00,113.93,114.1,113.78,113.93,9490.0,108.1053,108.2666,107.9629,108.1053,9490.0
2022-09-14 09:40:00,113.92,114.11,113.83,114.04,8672.0,108.0958,108.2761,108.0104,108.2096,8672.0
2022-09-14 09:45:00,114.08,114.29,114.06,114.17,6236.0,108.2476,108.4468,108.2286,108.333,6236.0
2022-09-14 09:50:00,114.19,114.58,114.17,114.51,7699.0,108.352,108.722,108.333,108.6556,7699.0
2022-09-14 09:55:00,114.49,114.71,114.27,114.67,5111.0,108.6366,108.8454,108.4279,108.8074,5111.0
2022-09-14 10:00:00,114.72,115.09,114.69,115.06,6160.0,108.8549,109.2059,108.8264,109.1775,6160.0
2022-09-14 10:05:00,115.11,115.36,115.06,115.36,8097.0,109.2249,109.4621,109.1775,109.4621,8097.0
2022-09-14 10:10:00,115.41,115.52,115.17,115.29,7362.0,109.5096,109.614,109.2819,109.3957,7362.0
2022-09-14 10:15:00,115.28,115.54,115.27,115.54,7707.0,109.3862,109.6329,109.3767,109.6329,7707.0
2022-09-14 10:20:00,115.6,115.71,115.39,115.5,15452.0,109.6899,109.7942,109.4906,109.595,15452.0
2022-09-14 10:25:00,115.5,115.57,115.13,115.13,9975.0,109.595,109.6614,109.2439,109.2439,9975.0
2022-09-14 10:30:00,115.12,115.36,115.12,115.27,12655.0,109.2344,109.4621,109.2344,109.3767,12655.0
2022-09-14 10:35:00,115.3,115.81,115.3,115.77,10311.0,109.4052,109.8891,109.4052,109.8512,10311.0
2022-09-14 10:40:00,115.77,115.89,115.73,115.8,6768.0,109.8512,109.965,109.8132,109.8796,6768.0
2022-09-14 10:45:00,115.68,115.76,115.56,115.57,4480.0,109.7658,109.8417,109.6519,109.6614,4480.0
2022-09-14 10:50:00,115.54,115.64,115.49,115.62,5000.0,109.6329,109.7278,109.5855,109.7089,5000.0
2022-09-14 10:55:00,115.61,115.64,115.51,115.51,3700.0,109.6994,109.7278,109.6045,109.6045,3700.0
2022-09-14 11:00:00,115.52,115.55,115.44,115.46,5734.0,109.614,109.6424,109.5381,109.557,5734.0
2022-09-14 11:05:00,115.51,115.64,115.45,115.58,4711.0,109.6045,109.7278,109.5475,109.6709,4711.0
2022-09-14 11:10:00,115.6,115.68,115.48,115.51,4741.0,109.6899,109.7658,109.576,109.6045,4741.0
2022-09-14 11:15:00,115.53,115.55,115.32,115.33,5175.0,109.6235,109.6424,109.4242,109.4337,5175.0
2022-09-14 11:20:00,115.31,115.46,115.23,115.38,5538.0,109.4147,109.557,109.3388,109.4811,5538.0
2022-09-14 11:25:00,115.4,115.41,115.26,115.26,5193.0,109.5001,109.5096,109.3673,109.3673,5193.0
2022-09-14 11:30:00,115.28,115.37,115.18,115.27,9115.0,109.3862,109.4716,109.2913,109.3767,9115.0
2022-09-14 11:35:00,115.24,115.47,115.24,115.45,5146.0,109.3483,109.5665,109.3483,109.5475,5146.0
2022-09-14 11:40:00,115.47,115.54,115.43,115.48,10621.0,109.5665,109.6329,109.5286,109.576,10621.0
2022-09-14 11:45:00,115.47,115.68,115.47,115.53,5964.0,109.5665,109.7658,109.5665,109.6235,5964.0
2022-09-14 11:50:00,115.54,115.54,115.4,115.51,5366.0,109.6329,109.6329,109.5001,109.6045,5366.0
2022-09-14 11:55:00,115.54,115.54,115.41,115.41,6581.0,109.6329,109.6329,109.5096,109.5096,6581.0
2022-09-14 12:00:00,115.42,115.47,115.26,115.28,4782.0,109.5191,109.5665,109.3673,109.3862,4782.0
2022-09-14 12:05:00,115.27,115.32,115.19,115.24,4710.0,109.3767,109.4242,109.3008,109.3483,4710.0
2022-09-14 12:10:00,115.21,115.24,115.15,115.24,3594.0,109.3198,109.3483,109.2629,109.3483,3594.0
2022-09-14 12:15:00,115.23,115.27,115.17,115.2,3487.0,109.3388,109.3767,109.2819,109.3103,3487.0
2022-09-14 12:20:00,115.18,115.2,115.13,115.16,3397.0,109.2913,109.3103,109.2439,109.2724,3397.0
2022-09-14 12:25:00,115.2,115.26,115.02,115.04,3494.0,109.3103,109.3673,109.1395,109.1585,3494.0
2022-09-14 12:30:00,115.07,115.12,115.02,115.07,3500.0,109.187,109.2344,109.1395,109.187,3500.0
2022-09-14 12:35:00,115.08,115.23,115.06,115.21,4854.0,109.1965,109.3388,109.1775,109.3198,4854.0
2022-09-14 12:40:00,115.19,115.3,115.18,115.27,5759.0,109.3008,109.4052,109.2913,109.3767,5759.0
2022-09-14 12:45:00,115.21,115.22,115.11,115.12,3862.0,109.3198,109.3293,109.2249,109.2344,3862.0
2022-09-14 12:50:00,115.13,115.24,115.11,115.2,4301.0,109.2439,109.3483,109.2249,109.3103,4301.0
2022-09-14 12:55:00,115.21,115.21,115.07,115.09,4418.0,109.3198,109.3198,109.187,109.2059,4418.0
2022-09-14 13:00:00,115.12,115.22,115.12,115.14,6401.0,109.2344,109.3293,109.2344,109.2534,6401.0
2022-09-14 13:05:00,115.14,115.15,115.01,115.12,5396.0,109.2534,109.2629,109.13,109.2344,5396.0
2022-09-14 13:10:00,115.08,115.21,115.08,115.16,3600.0,109.1965,109.3198,109.1965,109.2724,3600.0
2022-09-14 13:15:00,115.18,115.25,115.12,115.13,6758.0,109.2913,109.3578,109.2344,109.2439,6758.0
2022-09-14 13:20:00,115.18,115.2,115.06,115.06,3247.0,109.2913,109.3103,109.1775,109.1775,3247.0
2022-09-14 13:25:00,115.06,115.1,115.0,115.1,4664.0,109.1775,109.2154,109.1205,109.2154,4664.0
2022-09-14 13:30:00,115.12,115.14,115.04,115.11,8132.0,109.2344,109.2534,109.1585,109.2249,8132.0
2022-09-14 13:35:00,115.15,115.15,114.94,114.95,3733.0,109.2629,109.2629,109.0636,109.0731,3733.0
2022-09-14 13:40:00,114.94,114.94,114.84,114.93,6162.0,109.0636,109.0636,108.9687,109.0541,6162.0
2022-09-14 13:45:00,114.94,114.95,114.38,114.43,11611.0,109.0636,109.0731,108.5322,108.5797,11611.0
2022-09-14 13:50:00,114.43,114.63,114.42,114.62,8048.0,108.5797,108.7695,108.5702,108.76,8048.0
2022-09-14 13:55:00,114.59,114.59,114.4,114.46,6719.0,108.7315,108.7315,108.5512,108.6082,6719.0
2022-09-14 14:00:00,114.47,114.55,114.41,114.46,6845.0,108.6176,108.6936,108.5607,108.6082,6845.0
2022-09-14 14:05:00,114.47,114.63,114.4,114.4,17060.0,108.6176,108.7695,108.5512,108.5512,17060.0
2022-09-14 14:10:00,114.46,114.68,114.42,114.66,11585.0,108.6082,108.8169,108.5702,108.7979,11585.0
2022-09-14 14:15:00,114.68,114.68,114.54,114.67,6527.0,108.8169,108.8169,108.6841,108.8074,6527.0
2022-09-14 14:20:00,114.68,114.7,114.54,114.6,6409.0,108.8169,108.8359,108.6841,108.741,6409.0
2022-09-14 14:25:00,114.58,114.61,114.47,114.5,5414.0,108.722,108.7505,108.6176,108.6461,5414.0
2022-09-14 14:30:00,114.5,114.69,114.49,114.65,8843.0,108.6461,108.8264,108.6366,108.7884,8843.0
2022-09-14 14:35:00,114.66,114.82,114.64,114.8,8175.0,108.7979,108.9498,108.779,108.9308,8175.0
2022-09-14 14:40:00,114.79,114.83,114.72,114.74,8212.0,108.9213,108.9592,108.8549,108.8738,8212.0
2022-09-14 14:45:00,114.72,114.78,114.64,114.74,8266.0,108.8549,108.9118,108.779,108.8738,8266.0
2022-09-14 14:50:00,114.73,114.77,114.54,114.57,13661.0,108.8644,108.9023,108.6841,108.7125,13661.0
2022-09-14 14:55:00,114.58,114.64,114.54,114.61,8161.0,108.722,108.779,108.6841,108.7505,8161.0
2022-09-14 15:00:00,114.6,114.69,114.53,114.56,8780.0,108.741,108.8264,108.6746,108.703,8780.0
2022-09-14 15:05:00,114.59,114.65,114.57,114.59,7102.0,108.7315,108.7884,108.7125,108.7315,7102.0
2022-09-14 15:10:00,114.62,114.62,114.32,114.33,6749.0,108.76,108.76,108.4753,108.4848,6749.0
2022-09-14 15:15:00,114.31,114.31,113.91,114.09,10547.0,108.4658,108.4658,108.0863,108.2571,10547.0
2022-09-14 15:20:00,114.08,114.26,114.07,114.2,11133.0,108.2476,108.4184,108.2381,108.3614,11133.0
2022-09-14 15:25:00,114.2,114.25,114.11,114.25,11567.0,108.3614,108.4089,108.2761,108.4089,11567.0
2022-09-14 15:30:00,114.26,114.28,114.05,114.27,15337.0,108.4184,108.4374,108.2191,108.4279,15337.0
2022-09-14 15:35:00,114.27,114.36,114.22,114.33,14192.0,108.4279,108.5133,108.3804,108.4848,14192.0
2022-09-14 15:40:00,114.3,114.44,114.27,114.42,17426.0,108.4563,108.5892,108.4279,108.5702,17426.0
2022-09-14 15:45:00,114.42,114.49,114.36,114.47,15924.0,108.5702,108.6366,108.5133,108.6176,15924.0
2022-09-14 15:50:00,114.56,114.75,114.53,114.71,32472.0,108.703,108.8833,108.6746,108.8454,32472.0
2022-09-14 15:55:00,114.74,114.9,114.59,114.83,110346.0,108.8738,109.0257,108.7315,108.9592,110346.0
2022-09-15 09:30:00,114.66,114.87,114.26,114.71,20195.0,108.7979,108.9972,108.4184,108.8454,20195.0
2022-09-15 09:35:00,114.63,114.97,114.55,114.55,4343.0,108.7695,109.0921,108.6936,108.6936,4343.0
2022-09-15 09:40:00,114.61,115.11,114.6,114.91,4857.0,108.7505,109.2249,108.741,109.0352,4857.0
2022-09-15 09:45:00,114.83,114.89,114.61,114.8,3391.0,108.9592,109.0162,108.7505,108.9308,3391.0
2022-09-15 09:50:00,114.8,115.0,114.71,114.88,2856.0,108.9308,109.1205,108.8454,109.0067,2856.0
2022-09-15 09:55:00,114.82,114.94,114.7,114.78,15564.0,108.9498,109.0636,108.8359,108.9118,15564.0
2022-09-15 10:00:00,114.77,115.28,114.77,115.22,4543.0,108.9023,109.3862,108.9023,109.3293,4543.0
2022-09-15 10:05:00,115.29,115.3,114.82,114.85,3824.0,109.3957,109.4052,108.9498,108.9782,3824.0
2022-09-15 10:10:00,114.81,114.93,114.72,114.77,6331.0,108.9403,109.0541,108.8549,108.9023,6331.0
2022-09-15 10:15:00,114.81,114.98,114.78,114.83,9085.0,108.9403,109.1016,108.9118,108.9592,9085.0
2022-09-15 10:20:00,114.8,115.05,114.7,115.0,19560.0,108.9308,109.168,108.8359,109.1205,19560.0
2022-09-15 10:25:00,115.0,115.07,114.81,114.82,28334.0,109.1205,109.187,108.9403,108.9498,28334.0
2022-09-15 10:30:00,114.81,114.98,114.8,114.86,13057.0,108.9403,109.1016,108.9308,108.9877,13057.0
2022-09-15 10:35:00,114.82,115.06,114.82,115.04,43083.0,108.9498,109.1775,108.9498,109.1585,43083.0
2022-09-15 10:40:00,115.05,115.21,115.03,115.21,9632.0,109.168,109.3198,109.149,109.3198,9632.0
2022-09-15 10:45:00,115.26,115.29,115.11,115.21,8950.0,109.3673,109.3957,109.2249,109.3198,8950.0
2022-09-15 10:50:00,115.19,115.22,115.06,115.22,10500.0,109.3008,109.3293,109.1775,109.3293,10500.0
2022-09-15 10:55:00,115.14,115.22,115.0,115.22,14272.0,109.2534,109.3293,109.1205,109.3293,14272.0
2022-09-15 11:00:00,115.19,115.25,115.12,115.22,8844.0,109.3008,109.3578,109.2344,109.3293,8844.0
2022-09-15 11:05:00,115.2,115.24,115.11,115.15,17561.0,109.3103,109.3483,109.2249,109.2629,17561.0
2022-09-15 11:10:00,115.11,115.24,115.1,115.1,19208.0,109.2249,109.3483,109.2154,109.2154,19208.0
2022-09-15 11:15:00,115.07,115.23,115.05,115.21,8950.0,109.187,109.3388,109.168,109.3198,8950.0
2022-09-15 11:20:00,115.19,115.45,115.17,115.39,4681.0,109.3008,109.5475,109.2819,109.4906,4681.0
2022-09-15 11:25:00,115.4,115.52,115.39,115.52,5002.0,109.5001,109.614,109.4906,109.614,5002.0
2022-09-15 11:30:00,115.53,115.67,115.5,115.6,7003.0,109.6235,109.7563,109.595,109.6899,7003.0
2022-09-15 11:35:00,115.6,115.65,115.53,115.6,14993.0,109.6899,109.7373,109.6235,109.6899,14993.0
2022-09-15 11:40:00,115.57,115.67,115.57,115.63,18124.0,109.6614,109.7563,109.6614,109.7183,18124.0
2022-09-15 11:45:00,115.64,115.72,115.59,115.64,18883.0,109.7278,109.8037,109.6804,109.7278,18883.0
2022-09-15 11:50:00,115.63,115.67,115.42,115.52,12052.0,109.7183,109.7563,109.5191,109.614,12052.0
2022-09-15 11:55:00,115.5,115.5,115.34,115.37,9749.0,109.595,109.595,109.4432,109.4716,9749.0
2022-09-15 12:00:00,115.41,115.56,115.36,115.55,11084.0,109.5096,109.6519,109.4621,109.6424,11084.0
2022-09-15 12:05:00,115.55,115.55,115.38,115.42,8157.0,109.6424,109.6424,109.4811,109.5191,8157.0
2022-09-15 12:10:00,115.4,115.43,115.26,115.34,8566.0,109.5001,109.5286,109.3673,109.4432,8566.0
2022-09-15 12:15:00,115.36,115.45,115.27,115.38,5788.0,109.4621,109.5475,109.3767,109.4811,5788.0
2022-09-15 12:20:00,115.36,115.37,115.16,115.21,4047.0,109.4621,109.4716,109.2724,109.3198,4047.0
2022-09-15 12:25:00,115.23,115.3,115.18,115.19,5273.0,109.3388,109.4052,109.2913,109.3008,5273.0
2022-09-15 12:30:00,115.2,115.32,115.13,115.32,3969.0,109.3103,109.4242,109.2439,109.4242,3969.0
2022-09-15 12:35:00,115.33,115.36,115.28,115.28,2950.0,109.4337,109.4621,109.3862,109.3862,2950.0
2022-09-15 12:40:00,115.32,115.35,115.29,115.29,3237.0,109.4242,109.4527,109.3957,109.3957,3237.0
2022-09-15 12:45:00,115.3,115.43,115.29,115.41,3478.0,109.4052,109.5286,109.3957,109.5096,3478.0
2022-09-15 12:50:00,115.4,115.54,115.4,115.53,2793.0,109.5001,109.6329,109.5001,109.6235,2793.0
2022-09-15 12:55:00,115.52,115.79,115.48,115.79,5159.0,109.614,109.8702,109.576,109.8702,5159.0
2022-09-15 13:00:00,115.81,116.05,115.78,115.91,5149.0,109.8891,110.1169,109.8607,109.984,5149.0
2022-09-15 13:05:00,115.9,115.94,115.78,115.82,7792.0,109.9745,110.0125,109.8607,109.8986,7792.0
2022-09-15 13:10:00,115.83,115.85,115.77,115.81,6770.0,109.9081,109.9271,109.8512,109.8891,6770.0
2022-09-15 13:15:00,115.84,115.89,115.8,115.89,3855.0,109.9176,109.965,109.8796,109.965,3855.0
2022-09-15 13:20:00,115.87,115.91,115.85,115.91,3013.0,109.9461,109.984,109.9271,109.984,3013.0
2022-09-15 13:25:00,115.89,115.97,115.83,115.87,6051.0,109.965,110.041,109.9081,109.9461,6051.0
2022-09-15 13:30:00,115.84,116.02,115.84,115.93,5661.0,109.9176,110.0884,109.9176,110.003,5661.0
2022-09-15 13:35:00,115.92,116.0,115.88,115.94,3057.0,109.9935,110.0694,109.9556,110.0125,3057.0
2022-09-15 13:40:00,115.94,115.97,115.78,115.79,4668.0,110.0125,110.041,109.8607,109.8702,4668.0
2022-09-15 13:45:00,115.8,115.8,115.72,115.75,16251.0,109.8796,109.8796,109.8037,109.8322,16251.0
2022-09-15 13:50:00,115.75,115.77,115.72,115.75,5347.0,109.8322,109.8512,109.8037,109.8322,5347.0
2022-09-15 13:55:00,115.74,115.79,115.73,115.75,5937.0,109.8227,109.8702,109.8132,109.8322,5937.0
2022-09-15 14:00:00,115.74,115.75,115.61,115.61,11163.0,109.8227,109.8322,109.6994,109.6994,11163.0
2022-09-15 14:05:00,115.62,115.65,115.5,115.52,6079.0,109.7089,109.7373,109.595,109.614,6079.0
2022-09-15 14:10:00,115.5,115.7,115.48,115.68,13931.0,109.595,109.7848,109.576,109.7658,13931.0
2022-09-15 14:15:00,115.74,115.84,115.7,115.76,8487.0,109.8227,109.9176,109.7848,109.8417,8487.0
2022-09-15 14:20:00,115.75,115.77,115.66,115.71,15820.0,109.8322,109.8512,109.7468,109.7942,15820.0
2022-09-15 14:25:00,115.75,115.81,115.73,115.79,3768.0,109.8322,109.8891,109.8132,109.8702,3768.0
2022-09-15 14:30:00,115.76,115.77,115.47,115.47,8326.0,109.8417,109.8512,109.5665,109.5665,8326.0
2022-09-15 14:35:00,115.38,115.56,115.38,115.53,2582.0,109.4811,109.6519,109.4811,109.6235,2582.0
2022-09-15 14:40:00,115.55,115.55,115.41,115.46,3471.0,109.6424,109.6424,109.5096,109.557,3471.0
2022-09-15 14:45:00,115.44,115.44,115.18,115.2,3379.0,109.5381,109.5381,109.2913,109.3103,3379.0
2022-09-15 14:50:00,115.22,115.35,115.18,115.35,5592.0,109.3293,109.4527,109.2913,109.4527,5592.0
2022-09-15 14:55:00,115.35,115.37,115.23,115.27,4330.0,109.4527,109.4716,109.3388,109.3767,4330.0
2022-09-15 15:00:00,115.25,115.26,115.18,115.26,4179.0,109.3578,109.3673,109.2913,109.3673,4179.0
2022-09-15 15:05:00,115.27,115.32,115.15,115.19,6592.0,109.3767,109.4242,109.2629,109.3008,6592.0
2022-09-15 15:10:00,115.15,115.15,115.02,115.05,4233.0,109.2629,109.2629,109.1395,109.168,4233.0
2022-09-15 15:15:00,115.08,115.1,114.93,114.94,5982.0,109.1965,109.2154,109.0541,109.0636,5982.0
2022-09-15 15:20:00,114.92,114.92,114.65,114.89,14469.0,109.0446,109.0446,108.7884,109.0162,14469.0
2022-09-15 15:25:00,114.9,114.98,114.78,114.85,7558.0,109.0257,109.1016,108.9118,108.9782,7558.0
2022-09-15 15:30:00,114.83,114.96,114.8,114.87,10018.0,108.9592,109.0826,108.9308,108.9972,10018.0
2022-09-15 15:35:00,114.89,114.97,114.85,114.91,18406.0,109.0162,109.0921,108.9782,109.0352,18406.0
2022-09-15 15:40:00,114.9,115.05,114.84,115.01,16460.0,109.0257,109.168,108.9687,109.13,16460.0
2022-09-15 15:45:00,115.01,115.2,115.0,115.08,16433.0,109.13,109.3103,109.1205,109.1965,16433.0
2022-09-15 15:50:00,115.15,115.26,114.93,115.11,25129.0,109.2629,109.3673,109.0541,109.2249,25129.0
2022-09-15 15:55:00,115.12,115.25,115.11,115.18,87950.0,109.2344,109.3578,109.2249,109.2913,87950.0
2022-09-16 09:30:00,115.22,115.22,114.66,115.07,292570.0,109.3293,109.3293,108.7979,109.187,292570.0
2022-09-16 09:35:00,115.03,115.33,114.98,115.15,22088.0,109.149,109.4337,109.1016,109.2629,22088.0
2022-09-16 09:40:00,115.09,115.11,114.73,114.8,13963.0,109.2059,109.2249,108.8644,108.9308,13963.0
2022-09-16 09:45:00,114.73,115.09,114.73,114.95,21066.0,108.8644,109.2059,108.8644,109.0731,21066.0
2022-09-16 09:50:00,114.96,115.04,114.84,114.93,7069.0,109.0826,109.1585,108.9687,109.0541,7069.0
2022-09-16 09:55:00,115.03,115.13,114.89,115.13,9014.0,109.149,109.2439,109.0162,109.2439,9014.0
2022-09-16 10:00:00,115.14,115.37,115.14,115.18,4747.0,109.2534,109.4716,109.2534,109.2913,4747.0
2022-09-16 10:05:00,115.16,115.25,115.05,115.09,5126.0,109.2724,109.3578,109.168,109.2059,5126.0
2022-09-16 10:10:00,115.09,115.34,115.09,115.26,12857.0,109.2059,109.4432,109.2059,109.3673,12857.0
2022-09-16 10:15:00,115.26,115.36,115.21,115.21,9276.0,109.3673,109.4621,109.3198,109.3198,9276.0
2022-09-16 10:20:00,115.23,115.34,115.18,115.26,4082.0,109.3388,109.4432,109.2913,109.3673,4082.0
2022-09-16 10:25:00,115.26,115.26,114.92,114.93,6640.0,109.3673,109.3673,109.0446,109.0541,6640.0
2022-09-16 10:30:00,114.94,115.15,114.94,115.15,5022.0,109.0636,109.2629,109.0636,109.2629,5022.0
2022-09-16 10:35:00,115.2,115.29,115.17,115.19,6640.0,109.3103,109.3957,109.2819,109.3008,6640.0
2022-09-16 10:40:00,115.14,115.14,115.02,115.02,1975.0,109.2534,109.2534,109.1395,109.1395,1975.0
2022-09-16 10:45:00,115.04,115.26,115.04,115.22,10726.0,109.1585,109.3673,109.1585,109.3293,10726.0
2022-09-16 10:50:00,115.14,115.2,115.07,115.09,1923.0,109.2534,109.3103,109.187,109.2059,1923.0
2022-09-16 10:55:00,114.99,114.99,114.76,114.79,1643.0,109.1111,109.1111,108.8928,108.9213,1643.0
2022-09-16 11:00:00,114.82,114.86,114.57,114.57,1932.0,108.9498,108.9877,108.7125,108.7125,1932.0
2022-09-16 11:05:00,114.56,114.81,114.56,114.72,2511.0,108.703,108.9403,108.703,108.8549,2511.0
2022-09-16 11:10:00,114.6,114.73,114.6,114.68,1100.0,108.741,108.8644,108.741,108.8169,1100.0
2022-09-16 11:15:00,114.68,114.93,114.67,114.93,3330.0,108.8169,109.0541,108.8074,109.0541,3330.0
2022-09-16 11:20:00,114.9,114.92,114.67,114.73,2755.0,109.0257,109.0446,108.8074,108.8644,2755.0
2022-09-16 11:25:00,114.61,114.71,114.44,114.44,2128.0,108.7505,108.8454,108.5892,108.5892,2128.0
2022-09-16 11:30:00,114.4,114.46,114.3,114.31,2986.0,108.5512,108.6082,108.4563,108.4658,2986.0
2022-09-16 11:35:00,114.3,114.3,114.16,114.26,3708.0,108.4563,108.4563,108.3235,108.4184,3708.0
2022-09-16 11:40:00,114.28,114.44,114.18,114.43,5192.0,108.4374,108.5892,108.3425,108.5797,5192.0
2022-09-16 11:45:00,114.41,114.48,114.4,114.45,2325.0,108.5607,108.6271,108.5512,108.5987,2325.0
2022-09-16 11:50:00,114.48,114.6,114.42,114.6,3871.0,108.6271,108.741,108.5702,108.741,3871.0
2022-09-16 11:55:00,114.58,114.64,114.54,114.59,2432.0,108.722,108.779,108.6841,108.7315,2432.0
2022-09-16 12:00:00,114.6,114.6,114.47,114.48,2763.0,108.741,108.741,108.6176,108.6271,2763.0
2022-09-16 12:05:00,114.53,114.57,114.33,114.33,3760.0,108.6746,108.7125,108.4848,108.4848,3760.0
2022-09-16 12:10:00,114.38,114.4,114.26,114.28,7650.0,108.5322,108.5512,108.4184,108.4374,7650.0
2022-09-16 12:15:00,114.3,114.3,114.11,114.24,7229.0,108.4563,108.4563,108.2761,108.3994,7229.0
2022-09-16 12:20:00,114.23,114.24,114.09,114.14,5960.0,108.3899,108.3994,108.2571,108.3045,5960.0
2022-09-16 12:25:00,114.12,114.18,114.07,114.09,4175.0,108.2855,108.3425,108.2381,108.2571,4175.0
2022-09-16 12:30:00,114.08,114.1,114.01,114.06,3000.0,108.2476,108.2666,108.1812,108.2286,3000.0
2022-09-16 12:35:00,114.06,114.07,113.98,114.06,2410.0,108.2286,108.2381,108.1527,108.2286,2410.0
2022-09-16 12:40:00,114.08,114.19,114.08,114.18,2481.0,108.2476,108.352,108.2476,108.3425,2481.0
2022-09-16 12:45:00,114.2,114.38,114.2,114.38,4139.0,108.3614,108.5322,108.3614,108.5322,4139.0
2022-09-16 12:50:00,114.4,114.56,114.35,114.46,5258.0,108.5512,108.703,108.5038,108.6082,5258.0
2022-09-16 12:55:00,114.46,114.6,114.45,114.6,2592.0,108.6082,108.741,108.5987,108.741,2592.0
2022-09-16 13:00:00,114.61,114.61,114.52,114.52,3213.0,108.7505,108.7505,108.6651,108.6651,3213.0
2022-09-16 13:05:00,114.57,114.57,114.44,114.47,2614.0,108.7125,108.7125,108.5892,108.6176,2614.0
2022-09-16 13:10:00,114.48,114.48,114.35,114.35,3071.0,108.6271,108.6271,108.5038,108.5038,3071.0
2022-09-16 13:15:00,114.34,114.51,114.34,114.5,3675.0,108.4943,108.6556,108.4943,108.6461,3675.0
2022-09-16 13:20:00,114.52,114.62,114.44,114.58,7249.0,108.6651,108.76,108.5892,108.722,7249.0
2022-09-16 13:25:00,114.57,114.57,114.47,114.53,3936.0,108.7125,108.7125,108.6176,108.6746,3936.0
2022-09-16 13:30:00,114.54,114.73,114.53,114.56,2564.0,108.6841,108.8644,108.6746,108.703,2564.0
2022-09-16 13:35:00,114.57,114.65,114.54,114.59,5170.0,108.7125,108.7884,108.6841,108.7315,5170.0
2022-09-16 13:40:00,114.58,114.58,114.49,114.5,2730.0,108.722,108.722,108.6366,108.6461,2730.0
2022-09-16 13:45:00,114.55,114.56,114.49,114.5,2640.0,108.6936,108.703,108.6366,108.6461,2640.0
2022-09-16 13:50:00,114.49,114.55,114.45,114.51,8762.0,108.6366,108.6936,108.5987,108.6556,8762.0
2022-09-16 13:55:00,114.48,114.58,114.46,114.55,4711.0,108.6271,108.722,108.6082,108.6936,4711.0
2022-09-16 14:00:00,114.59,114.68,114.57,114.64,3847.0,108.7315,108.8169,108.7125,108.779,3847.0
2022-09-16 14:05:00,114.66,114.69,114.58,114.58,3909.0,108.7979,108.8264,108.722,108.722,3909.0
2022-09-16 14:10:00,114.62,114.67,114.57,114.63,3432.0,108.76,108.8074,108.7125,108.7695,3432.0
2022-09-16 14:15:00,114.63,114.69,114.54,114.54,3459.0,108.7695,108.8264,108.6841,108.6841,3459.0
2022-09-16 14:20:00,114.55,114.68,114.55,114.67,6468.0,108.6936,108.8169,108.6936,108.8074,6468.0
2022-09-16 14:25:00,114.72,115.15,114.69,115.06,13878.0,108.8549,109.2629,108.8264,109.1775,13878.0
2022-09-16 14:30:00,115.03,115.03,114.89,114.97,6905.0,109.149,109.149,109.0162,109.0921,6905.0
2022-09-16 14:35:00,114.96,114.99,114.85,114.89,5503.0,109.0826,109.1111,108.9782,109.0162,5503.0
2022-09-16 14:40:00,114.92,115.0,114.78,114.95,5111.0,109.0446,109.1205,108.9118,109.0731,5111.0
2022-09-16 14:45:00,114.96,115.2,114.95,115.15,5549.0,109.0826,109.3103,109.0731,109.2629,5549.0
2022-09-16 14:50:00,115.11,115.19,115.07,115.19,8669.0,109.2249,109.3008,109.187,109.3008,8669.0
2022-09-16 14:55:00,115.18,115.21,115.09,115.12,12878.0,109.2913,109.3198,109.2059,109.2344,12878.0
2022-09-16 15:00:00,115.14,115.29,115.09,115.29,5921.0,109.2534,109.3957,109.2059,109.3957,5921.0
2022-09-16 15:05:00,115.32,115.4,115.29,115.34,6728.0,109.4242,109.5001,109.3957,109.4432,6728.0
2022-09-16 15:10:00,115.3,115.38,115.27,115.27,32600.0,109.4052,109.4811,109.3767,109.3767,32600.0
2022-09-16 15:15:00,115.29,115.39,115.2,115.25,6608.0,109.3957,109.4906,109.3103,109.3578,6608.0
2022-09-16 15:20:00,115.27,115.53,115.26,115.38,9366.0,109.3767,109.6235,109.3673,109.4811,9366.0
2022-09-16 15:25:00,115.36,115.42,115.2,115.25,9159.0,109.4621,109.5191,109.3103,109.3578,9159.0
2022-09-16 15:30:00,115.2,115.4,115.19,115.29,26485.0,109.3103,109.5001,109.3008,109.3957,26485.0
2022-09-16 15:35:00,115.26,115.52,115.25,115.52,17526.0,109.3673,109.614,109.3578,109.614,17526.0
2022-09-16 15:40:00,115.55,115.74,115.54,115.73,23716.0,109.6424,109.8227,109.6329,109.8132,23716.0
2022-09-16 15:45:00,115.74,115.75,115.57,115.65,27225.0,109.8227,109.8322,109.6614,109.7373,27225.0
2022-09-16 15:50:00,115.68,115.83,115.65,115.76,35780.0,109.7658,109.9081,109.7373,109.8417,35780.0
2022-09-16 15:55:00,115.75,115.81,115.68,115.71,174913.0,109.8322,109.8891,109.7658,109.7942,174913.0
2022-09-19 09:30:00,115.56,115.68,115.1,115.38,14590.0,109.6519,109.7658,109.2154,109.4811,14590.0
2022-09-19 09:35:00,115.28,115.51,115.19,115.51,4664.0,109.3862,109.6045,109.3008,109.6045,4664.0
2022-09-19 09:40:00,115.56,115.77,115.56,115.74,4175.0,109.6519,109.8512,109.6519,109.8227,4175.0
2022-09-19 09:45:00,115.74,115.83,115.7,115.77,3458.0,109.8227,109.9081,109.7848,109.8512,3458.0
2022-09-19 09:50:00,115.74,115.83,115.72,115.79,3311.0,109.8227,109.9081,109.8037,109.8702,3311.0
2022-09-19 09:55:00,115.75,115.77,115.69,115.71,3863.0,109.8322,109.8512,109.7753,109.7942,3863.0
2022-09-19 10:00:00,115.59,115.59,115.4,115.53,4279.0,109.6804,109.6804,109.5001,109.6235,4279.0
2022-09-19 10:05:00,115.55,115.69,115.54,115.67,4695.0,109.6424,109.7753,109.6329,109.7563,4695.0
2022-09-19 10:10:00,115.68,115.95,115.64,115.82,5045.0,109.7658,110.022,109.7278,109.8986,5045.0
2022-09-19 10:15:00,115.81,115.93,115.78,115.83,3631.0,109.8891,110.003,109.8607,109.9081,3631.0
2022-09-19 10:20:00,115.79,115.83,115.72,115.83,4024.0,109.8702,109.9081,109.8037,109.9081,4024.0
2022-09-19 10:25:00,115.9,115.95,115.86,115.9,15597.0,109.9745,110.022,109.9366,109.9745,15597.0
2022-09-19 10:30:00,115.91,115.93,115.68,115.75,3651.0,109.984,110.003,109.7658,109.8322,3651.0
2022-09-19 10:35:00,115.78,115.91,115.76,115.8,4836.0,109.8607,109.984,109.8417,109.8796,4836.0
2022-09-19 10:40:00,115.81,115.96,115.81,115.96,4230.0,109.8891,110.0315,109.8891,110.0315,4230.0
2022-09-19 10:45:00,115.98,116.21,115.98,116.15,6702.0,110.0504,110.2687,110.0504,110.2118,6702.0
2022-09-19 10:50:00,116.15,116.18,115.93,115.93,3393.0,110.2118,110.2402,110.003,110.003,3393.0
2022-09-19 10:55:00,115.83,115.9,115.8,115.86,2696.0,109.9081,109.9745,109.8796,109.9366,2696.0
2022-09-19 11:00:00,115.85,115.85,115.75,115.76,3432.0,109.9271,109.9271,109.8322,109.8417,3432.0
2022-09-19 11:05:00,115.76,115.85,115.75,115.84,2030.0,109.8417,109.9271,109.8322,109.9176,2030.0
2022-09-19 11:10:00,115.78,115.8,115.63,115.65,2636.0,109.8607,109.8796,109.7183,109.7373,2636.0
2022-09-19 11:15:00,115.65,115.78,115.63,115.63,3885.0,109.7373,109.8607,109.7183,109.7183,3885.0
2022-09-19 11:20:00,115.59,115.6,115.45,115.45,2928.0,109.6804,109.6899,109.5475,109.5475,2928.0
2022-09-19 11:25:00,115.5,115.54,115.39,115.47,2493.0,109.595,109.6329,109.4906,109.5665,2493.0
2022-09-19 11:30:00,115.45,115.47,115.33,115.33,2777.0,109.5475,109.5665,109.4337,109.4337,2777.0
2022-09-19 11:35:00,115.29,115.29,115.16,115.19,2412.0,109.3957,109.3957,109.2724,109.3008,2412.0
2022-09-19 11:40:00,115.11,115.17,115.08,115.09,4917.0,109.2249,109.2819,109.1965,109.2059,4917.0
2022-09-19 11:45:00,115.1,115.28,115.1,115.26,3770.0,109.2154,109.3862,109.2154,109.3673,3770.0
2022-09-19 11:50:00,115.21,115.25,115.07,115.16,9099.0,109.3198,109.3578,109.187,109.2724,9099.0
2022-09-19 11:55:00,115.17,115.18,115.08,115.13,3906.0,109.2819,109.2913,109.1965,109.2439,3906.0
2022-09-19 12:00:00,115.15,115.24,115.12,115.12,3389.0,109.2629,109.3483,109.2344,109.2344,3389.0
2022-09-19 12:05:00,115.14,115.23,114.99,115.19,2513.0,109.2534,109.3388,109.1111,109.3008,2513.0
2022-09-19 12:10:00,115.2,115.22,115.09,115.1,3466.0,109.3103,109.3293,109.2059,109.2154,3466.0
2022-09-19 12:15:00,115.08,115.15,115.06,115.11,2264.0,109.1965,109.2629,109.1775,109.2249,2264.0
2022-09-19 12:20:00,115.05,115.1,115.02,115.03,2921.0,109.168,109.2154,109.1395,109.149,2921.0
2022-09-19 12:25:00,115.09,115.09,115.01,115.05,1494.0,109.2059,109.2059,109.13,109.168,1494.0
2022-09-19 12:30:00,115.01,115.13,115.01,115.13,2517.0,109.13,109.2439,109.13,109.2439,2517.0
2022-09-19 12:35:00,115.17,115.27,115.16,115.21,5262.0,109.2819,109.3767,109.2724,109.3198,5262.0
2022-09-19 12:40:00,115.18,115.27,115.15,115.25,2390.0,109.2913,109.3767,109.2629,109.3578,2390.0
2022-09-19 12:45:00,115.25,115.25,115.2,115.21,1482.0,109.3578,109.3578,109.3103,109.3198,1482.0
2022-09-19 12:50:00,115.24,115.39,115.24,115.39,3611.0,109.3483,109.4906,109.3483,109.4906,3611.0
2022-09-19 12:55:00,115.4,115.43,115.38,115.4,1838.0,109.5001,109.5286,109.4811,109.5001,1838.0
2022-09-19 13:00:00,115.41,115.45,115.39,115.4,5972.0,109.5096,109.5475,109.4906,109.5001,5972.0
2022-09-19 13:05:00,115.4,115.45,115.38,115.44,7119.0,109.5001,109.5475,109.4811,109.5381,7119.0
2022-09-19 13:10:00,115.45,115.45,115.38,115.41,3905.0,109.5475,109.5475,109.4811,109.5096,3905.0
2022-09-19 13:15:00,115.4,115.45,115.36,115.45,6005.0,109.5001,109.5475,109.4621,109.5475,6005.0
2022-09-19 13:20:00,115.45,115.5,115.39,115.5,3211.0,109.5475,109.595,109.4906,109.595,3211.0
2022-09-19 13:25:00,115.51,115.56,115.5,115.52,1100.0,109.6045,109.6519,109.595,109.614,1100.0
2022-09-19 13:30:00,115.59,115.6,115.46,115.46,2103.0,109.6804,109.6899,109.557,109.557,2103.0
2022-09-19 13:35:00,115.45,115.5,115.41,115.48,4257.0,109.5475,109.595,109.5096,109.576,4257.0
2022-09-19 13:40:00,115.47,115.5,115.45,115.49,2734.0,109.5665,109.595,109.5475,109.5855,2734.0
2022-09-19 13:45:00,115.46,115.56,115.46,115.48,4182.0,109.557,109.6519,109.557,109.576,4182.0
2022-09-19 13:50:00,115.53,115.53,115.46,115.47,1928.0,109.6235,109.6235,109.557,109.5665,1928.0
2022-09-19 13:55:00,115.45,115.55,115.45,115.49,3373.0,109.5475,109.6424,109.5475,109.5855,3373.0
2022-09-19 14:00:00,115.5,115.52,115.4,115.41,4576.0,109.595,109.614,109.5001,109.5096,4576.0
2022-09-19 14:05:00,115.42,115.56,115.37,115.56,5532.0,109.5191,109.6519,109.4716,109.6519,5532.0
2022-09-19 14:10:00,115.54,115.56,115.43,115.43,2829.0,109.6329,109.6519,109.5286,109.5286,2829.0
2022-09-19 14:15:00,115.42,115.48,115.39,115.41,7815.0,109.5191,109.576,109.4906,109.5096,7815.0
2022-09-19 14:20:00,115.41,115.41,115.26,115.31,3215.0,109.5096,109.5096,109.3673,109.4147,3215.0
2022-09-19 14:25:00,115.3,115.43,115.3,115.4,5800.0,109.4052,109.5286,109.4052,109.5001,5800.0
2022-09-19 14:30:00,115.42,115.49,115.42,115.46,3689.0,109.5191,109.5855,109.5191,109.557,3689.0
2022-09-19 14:35:00,115.46,115.58,115.41,115.58,4942.0,109.557,109.6709,109.5096,109.6709,4942.0
2022-09-19 14:40:00,115.54,115.54,115.47,115.48,2222.0,109.6329,109.6329,109.5665,109.576,2222.0
2022-09-19 14:45:00,115.47,115.5,115.43,115.47,4089.0,109.5665,109.595,109.5286,109.5665,4089.0
2022-09-19 14:50:00,115.48,115.6,115.47,115.51,3706.0,109.576,109.6899,109.5665,109.6045,3706.0
2022-09-19 14:55:00,115.51,115.6,115.51,115.58,4221.0,109.6045,109.6899,109.6045,109.6709,4221.0
2022-09-19 15:00:00,115.6,115.76,115.6,115.74,8250.0,109.6899,109.8417,109.6899,109.8227,8250.0
2022-09-19 15:05:00,115.74,115.82,115.74,115.81,11411.0,109.8227,109.8986,109.8227,109.8891,11411.0
2022-09-19 15:10:00,115.82,116.14,115.8,116.11,8506.0,109.8986,110.2023,109.8796,110.1738,8506.0
2022-09-19 15:15:00,116.09,116.17,116.07,116.17,8500.0,110.1548,110.2307,110.1358,110.2307,8500.0
2022-09-19 15:20:00,116.16,116.27,116.13,116.23,9993.0,110.2212,110.3256,110.1928,110.2877,9993.0
2022-09-19 15:25:00,116.23,116.29,116.19,116.2,8626.0,110.2877,110.3446,110.2497,110.2592,8626.0
2022-09-19 15:30:00,116.21,116.32,116.21,116.23,10976.0,110.2687,110.3731,110.2687,110.2877,10976.0
2022-09-19 15:35:00,116.21,116.23,116.12,116.16,11402.0,110.2687,110.2877,110.1833,110.2212,11402.0
2022-09-19 15:40:00,116.16,116.22,116.12,116.22,11165.0,110.2212,110.2782,110.1833,110.2782,11165.0
2022-09-19 15:45:00,116.19,116.23,116.02,116.02,14660.0,110.2497,110.2877,110.0884,110.0884,14660.0
2022-09-19 15:50:00,116.03,116.13,115.9,116.12,24307.0,110.0979,110.1928,109.9745,110.1833,24307.0
2022-09-19 15:55:00,116.11,116.2,116.05,116.18,105556.0,110.1738,110.2592,110.1169,110.2402,105556.0
2022-09-20 09:30:00,115.33,115.59,115.1,115.46,17268.0,109.4337,109.6804,109.2154,109.557,17268.0
2022-09-20 09:35:00,115.5,115.54,115.18,115.29,9555.0,109.595,109.6329,109.2913,109.3957,9555.0
2022-09-20 09:40:00,115.29,115.41,115.17,115.22,14073.0,109.3957,109.5096,109.2819,109.3293,14073.0
2022-09-20 09:45:00,115.29,115.46,115.28,115.29,5063.0,109.3957,109.557,109.3862,109.3957,5063.0
2022-09-20 09:50:00,115.27,115.4,115.18,115.3,7863.0,109.3767,109.5001,109.2913,109.4052,7863.0
2022-09-20 09:55:00,115.3,115.3,115.14,115.19,8274.0,109.4052,109.4052,109.2534,109.3008,8274.0
2022-09-20 10:00:00,115.13,115.23,115.03,115.06,5578.0,109.2439,109.3388,109.149,109.1775,5578.0
2022-09-20 10:05:00,115.02,115.2,115.02,115.11,4834.0,109.1395,109.3103,109.1395,109.2249,4834.0
2022-09-20 10:10:00,115.1,115.14,114.74,114.75,3494.0,109.2154,109.2534,108.8738,108.8833,3494.0
2022-09-20 10:15:00,114.75,114.83,114.7,114.78,4368.0,108.8833,108.9592,108.8359,108.9118,4368.0
2022-09-20 10:20:00,114.71,114.86,114.62,114.64,7469.0,108.8454,108.9877,108.76,108.779,7469.0
2022-09-20 10:25:00,114.65,114.73,114.52,114.57,4464.0,108.7884,108.8644,108.6651,108.7125,4464.0
2022-09-20 10:30:00,114.55,114.56,114.4,114.45,6041.0,108.6936,108.703,108.5512,108.5987,6041.0
2022-09-20 10:35:00,114.45,114.45,114.28,114.45,6745.0,108.5987,108.5987,108.4374,108.5987,6745.0
2022-09-20 10:40:00,114.46,114.64,114.43,114.44,8740.0,108.6082,108.779,108.5797,108.5892,8740.0
2022-09-20 10:45:00,114.42,114.51,114.4,114.47,13133.0,108.5702,108.6556,108.5512,108.6176,13133.0
2022-09-20 10:50:00,114.42,114.59,114.4,114.49,10338.0,108.5702,108.7315,108.5512,108.6366,10338.0
2022-09-20 10:55:00,114.5,114.71,114.48,114.68,12603.0,108.6461,108.8454,108.6271,108.8169,12603.0
2022-09-20 11:00:00,114.67,114.72,114.6,114.62,9852.0,108.8074,108.8549,108.741,108.76,9852.0
2022-09-20 11:05:00,114.62,114.75,114.59,114.67,12271.0,108.76,108.8833,108.7315,108.8074,12271.0
2022-09-20 11:10:00,114.65,114.67,114.58,114.6,8880.0,108.7884,108.8074,108.722,108.741,8880.0
2022-09-20 11:15:00,114.6,114.63,114.4,114.4,7394.0,108.741,108.7695,108.5512,108.5512,7394.0
2022-09-20 11:20:00,114.37,114.39,114.21,114.24,9660.0,108.5228,108.5417,108.3709,108.3994,9660.0
2022-09-20 11:25:00,114.25,114.35,114.22,114.3,13356.0,108.4089,108.5038,108.3804,108.4563,13356.0
2022-09-20 11:30:00,114.29,114.31,114.13,114.22,11989.0,108.4468,108.4658,108.295,108.3804,11989.0
2022-09-20 11:35:00,114.19,114.24,114.14,114.24,7279.0,108.352,108.3994,108.3045,108.3994,7279.0
2022-09-20 11:40:00,114.25,114.32,114.25,114.28,7452.0,108.4089,108.4753,108.4089,108.4374,7452.0
2022-09-20 11:45:00,114.28,114.34,114.24,114.3,6010.0,108.4374,108.4943,108.3994,108.4563,6010.0
2022-09-20 11:50:00,114.31,114.49,114.24,114.47,26769.0,108.4658,108.6366,108.3994,108.6176,26769.0
2022-09-20 11:55:00,114.48,114.56,114.45,114.46,4877.0,108.6271,108.703,108.5987,108.6082,4877.0
2022-09-20 12:00:00,114.45,114.52,114.42,114.5,5247.0,108.5987,108.6651,108.5702,108.6461,5247.0
2022-09-20 12:05:00,114.54,114.63,114.49,114.5,4891.0,108.6841,108.7695,108.6366,108.6461,4891.0
2022-09-20 12:10:00,114.53,114.58,114.45,114.57,41714.0,108.6746,108.722,108.5987,108.7125,41714.0
2022-09-20 12:15:00,114.59,114.72,114.59,114.7,3642.0,108.7315,108.8549,108.7315,108.8359,3642.0
2022-09-20 12:20:00,114.7,114.78,114.66,114.66,3073.0,108.8359,108.9118,108.7979,108.7979,3073.0
2022-09-20 12:25:00,114.67,114.68,114.59,114.59,9951.0,108.8074,108.8169,108.7315,108.7315,9951.0
2022-09-20 12:30:00,114.58,114.6,114.29,114.31,20752.0,108.722,108.741,108.4468,108.4658,20752.0
2022-09-20 12:35:00,114.31,114.35,114.25,114.35,4095.0,108.4658,108.5038,108.4089,108.5038,4095.0
2022-09-20 12:40:00,114.33,114.39,114.33,114.39,4334.0,108.4848,108.5417,108.4848,108.5417,4334.0
2022-09-20 12:45:00,114.38,114.5,114.37,114.39,3840.0,108.5322,108.6461,108.5228,108.5417,3840.0
2022-09-20 12:50:00,114.39,114.4,114.28,114.4,5478.0,108.5417,108.5512,108.4374,108.5512,5478.0
2022-09-20 12:55:00,114.4,114.5,114.4,114.47,6867.0,108.5512,108.6461,108.5512,108.6176,6867.0
2022-09-20 13:00:00,114.46,114.53,114.43,114.46,24952.0,108.6082,108.6746,108.5797,108.6082,24952.0
2022-09-20 13:05:00,114.48,114.48,114.31,114.37,7421.0,108.6271,108.6271,108.4658,108.5228,7421.0
2022-09-20 13:10:00,114.35,114.42,114.33,114.37,4256.0,108.5038,108.5702,108.4848,108.5228,4256.0
2022-09-20 13:15:00,114.38,114.42,114.26,114.41,15102.0,108.5322,108.5702,108.4184,108.5607,15102.0
2022-09-20 13:20:00,114.41,114.46,114.39,114.45,7932.0,108.5607,108.6082,108.5417,108.5987,7932.0
2022-09-20 13:25:00,114.44,114.46,114.3,114.31,8228.0,108.5892,108.6082,108.4563,108.4658,8228.0
2022-09-20 13:30:00,114.29,114.34,114.22,114.25,8449.0,108.4468,108.4943,108.3804,108.4089,8449.0
2022-09-20 13:35:00,114.25,114.33,114.21,114.27,86214.0,108.4089,108.4848,108.3709,108.4279,86214.0
2022-09-20 13:40:00,114.27,114.43,114.24,114.41,15066.0,108.4279,108.5797,108.3994,108.5607,15066.0
2022-09-20 13:45:00,114.45,114.45,114.31,114.31,3724.0,108.5987,108.5987,108.4658,108.4658,3724.0
2022-09-20 13:50:00,114.3,114.31,114.2,114.29,15410.0,108.4563,108.4658,108.3614,108.4468,15410.0
2022-09-20 13:55:00,114.25,114.29,113.97,114.02,23709.0,108.4089,108.4468,108.1432,108.1907,23709.0
2022-09-20 14:00:00,114.04,114.07,113.9,113.9,6559.0,108.2096,108.2381,108.0768,108.0768,6559.0
2022-09-20 14:05:00,113.89,113.97,113.79,113.96,9984.0,108.0673,108.1432,107.9724,108.1337,9984.0
2022-09-20 14:10:00,113.96,113.96,113.82,113.96,4482.0,108.1337,108.1337,108.0009,108.1337,4482.0
2022-09-20 14:15:00,113.93,113.96,113.79,113.96,5167.0,108.1053,108.1337,107.9724,108.1337,5167.0
2022-09-20 14:20:00,113.97,114.2,113.96,114.17,6099.0,108.1432,108.3614,108.1337,108.333,6099.0
2022-09-20 14:25:00,114.17,114.24,114.11,114.15,5581.0,108.333,108.3994,108.2761,108.314,5581.0
2022-09-20 14:30:00,114.11,114.18,114.05,114.08,3676.0,108.2761,108.3425,108.2191,108.2476,3676.0
2022-09-20 14:35:00,114.08,114.17,114.07,114.13,6652.0,108.2476,108.333,108.2381,108.295,6652.0
2022-09-20 14:40:00,114.14,114.19,113.96,114.03,8406.0,108.3045,108.352,108.1337,108.2001,8406.0
2022-09-20 14:45:00,114.04,114.41,114.02,114.29,8257.0,108.2096,108.5607,108.1907,108.4468,8257.0
2022-09-20 14:50:00,114.29,114.33,114.21,114.23,5779.0,108.4468,108.4848,108.3709,108.3899,5779.0
2022-09-20 14:55:00,114.25,114.47,114.22,114.39,6285.0,108.4089,108.6176,108.3804,108.5417,6285.0
2022-09-20 15:00:00,114.42,114.56,114.42,114.5,4196.0,108.5702,108.703,108.5702,108.6461,4196.0
2022-09-20 15:05:00,114.47,114.47,114.37,114.42,6132.0,108.6176,108.6176,108.5228,108.5702,6132.0
2022-09-20 15:10:00,114.42,114.55,114.42,114.55,6733.0,108.5702,108.6936,108.5702,108.6936,6733.0
2022-09-20 15:15:00,114.53,114.6,114.52,114.58,5925.0,108.6746,108.741,108.6651,108.722,5925.0
2022-09-20 15:20:00,114.62,114.79,114.61,114.78,4568.0,108.76,108.9213,108.7505,108.9118,4568.0
2022-09-20 15:25:00,114.76,114.93,114.75,114.88,7912.0,108.8928,109.0541,108.8833,109.0067,7912.0
2022-09-20 15:30:00,114.86,115.05,114.76,115.05,9071.0,108.9877,109.168,108.8928,109.168,9071.0
2022-09-20 15:35:00,115.05,115.26,115.04,115.26,9459.0,109.168,109.3673,109.1585,109.3673,9459.0
2022-09-20 15:40:00,115.26,115.3,115.18,115.29,10520.0,109.3673,109.4052,109.2913,109.3957,10520.0
2022-09-20 15:45:00,115.3,115.37,115.2,115.26,23036.0,109.4052,109.4716,109.3103,109.3673,23036.0
2022-09-20 15:50:00,115.23,115.32,115.16,115.3,28403.0,109.3388,109.4242,109.2724,109.4052,28403.0
2022-09-20 15:55:00,115.27,115.33,115.17,115.25,117023.0,109.3767,109.4337,109.2819,109.3578,117023.0
2022-09-21 09:30:00,115.7,115.73,115.22,115.36,17577.0,109.7848,109.8132,109.3293,109.4621,17577.0
2022-09-21 09:35:00,115.4,115.96,115.35,115.93,14612.0,109.5001,110.0315,109.4527,110.003,14612.0
2022-09-21 09:40:00,115.91,116.36,115.76,116.35,14932.0,109.984,110.411,109.8417,110.4015,14932.0
2022-09-21 09:45:00,116.29,116.9,116.29,116.8,14169.0,110.3446,110.9234,110.3446,110.8285,14169.0
2022-09-21 09:50:00,116.78,116.85,116.65,116.84,11540.0,110.8095,110.876,110.6862,110.8665,11540.0
2022-09-21 09:55:00,116.85,116.91,116.52,116.67,20924.0,110.876,110.9329,110.5628,110.7052,20924.0
2022-09-21 10:00:00,116.65,117.24,116.65,117.24,15414.0,110.6862,111.246,110.6862,111.246,15414.0
2022-09-21 10:05:00,117.25,117.29,116.94,116.97,15745.0,111.2555,111.2935,110.9614,110.9898,15745.0
2022-09-21 10:10:00,116.99,116.99,116.7,116.73,12609.0,111.0088,111.0088,110.7336,110.7621,12609.0
2022-09-21 10:15:00,116.75,116.76,116.57,116.66,16715.0,110.7811,110.7906,110.6103,110.6957,16715.0
2022-09-21 10:20:00,116.66,116.73,116.56,116.64,13234.0,110.6957,110.7621,110.6008,110.6767,13234.0
2022-09-21 10:25:00,116.62,116.76,116.56,116.61,15719.0,110.6577,110.7906,110.6008,110.6482,15719.0
2022-09-21 10:30:00,116.56,116.63,116.29,116.4,22479.0,110.6008,110.6672,110.3446,110.449,22479.0
2022-09-21 10:35:00,116.41,116.48,116.22,116.44,30070.0,110.4585,110.5249,110.2782,110.4869,30070.0
2022-09-21 10:40:00,116.46,116.61,116.41,116.59,8408.0,110.5059,110.6482,110.4585,110.6293,8408.0
2022-09-21 10:45:00,116.61,116.65,116.38,116.44,8787.0,110.6482,110.6862,110.43,110.4869,8787.0
2022-09-21 10:50:00,116.45,116.64,116.42,116.64,9068.0,110.4964,110.6767,110.468,110.6767,9068.0
2022-09-21 10:55:00,116.63,116.63,116.45,116.51,8259.0,110.6672,110.6672,110.4964,110.5533,8259.0
2022-09-21 11:00:00,116.53,116.69,116.53,116.58,11727.0,110.5723,110.7241,110.5723,110.6198,11727.0
2022-09-21 11:05:00,116.58,116.59,116.46,116.51,6904.0,110.6198,110.6293,110.5059,110.5533,6904.0
2022-09-21 11:10:00,116.51,116.6,116.5,116.59,6770.0,110.5533,110.6387,110.5439,110.6293,6770.0
2022-09-21 11:15:00,116.57,116.57,116.23,116.27,35834.0,110.6103,110.6103,110.2877,110.3256,35834.0
2022-09-21 11:20:00,116.25,116.4,116.25,116.4,7846.0,110.3066,110.449,110.3066,110.449,7846.0
2022-09-21 11:25:00,116.4,116.49,116.3,116.48,21827.0,110.449,110.5344,110.3541,110.5249,21827.0
2022-09-21 11:30:00,116.48,116.57,116.45,116.47,7566.0,110.5249,110.6103,110.4964,110.5154,7566.0
2022-09-21 11:35:00,116.47,116.51,116.37,116.44,21788.0,110.5154,110.5533,110.4205,110.4869,21788.0
2022-09-21 11:40:00,116.44,116.46,116.33,116.42,11929.0,110.4869,110.5059,110.3826,110.468,11929.0
2022-09-21 11:45:00,116.45,116.49,116.29,116.33,7066.0,110.4964,110.5344,110.3446,110.3826,7066.0
2022-09-21 11:50:00,116.32,116.35,116.27,116.28,5072.0,110.3731,110.4015,110.3256,110.3351,5072.0
2022-09-21 11:55:00,116.26,116.27,116.1,116.17,9331.0,110.3161,110.3256,110.1643,110.2307,9331.0
2022-09-21 12:00:00,116.17,116.17,116.03,116.09,6791.0,110.2307,110.2307,110.0979,110.1548,6791.0
2022-09-21 12:05:00,116.09,116.15,116.05,116.12,6458.0,110.1548,110.2118,110.1169,110.1833,6458.0
2022-09-21 12:10:00,116.05,116.06,115.93,115.97,5677.0,110.1169,110.1264,110.003,110.041,5677.0
2022-09-21 12:15:00,115.98,116.0,115.9,115.95,4207.0,110.0504,110.0694,109.9745,110.022,4207.0
2022-09-21 12:20:00,115.95,115.95,115.73,115.76,5968.0,110.022,110.022,109.8132,109.8417,5968.0
2022-09-21 12:25:00,115.74,115.84,115.72,115.76,5616.0,109.8227,109.9176,109.8037,109.8417,5616.0
2022-09-21 12:30:00,115.76,115.81,115.7,115.79,4439.0,109.8417,109.8891,109.7848,109.8702,4439.0
2022-09-21 12:35:00,115.78,115.82,115.73,115.76,2744.0,109.8607,109.8986,109.8132,109.8417,2744.0
2022-09-21 12:40:00,115.74,115.77,115.7,115.74,3497.0,109.8227,109.8512,109.7848,109.8227,3497.0
2022-09-21 12:45:00,115.74,115.78,115.69,115.78,3826.0,109.8227,109.8607,109.7753,109.8607,3826.0
2022-09-21 12:50:00,115.8,115.81,115.74,115.81,3705.0,109.8796,109.8891,109.8227,109.8891,3705.0
2022-09-21 12:55:00,115.8,115.8,115.62,115.64,3124.0,109.8796,109.8796,109.7089,109.7278,3124.0
2022-09-21 13:00:00,115.56,115.59,115.52,115.57,3839.0,109.6519,109.6804,109.614,109.6614,3839.0
2022-09-21 13:05:00,115.57,115.57,115.45,115.47,2756.0,109.6614,109.6614,109.5475,109.5665,2756.0
2022-09-21 13:10:00,115.47,115.53,115.42,115.42,4169.0,109.5665,109.6235,109.5191,109.5191,4169.0
2022-09-21 13:15:00,115.4,115.41,115.22,115.22,4918.0,109.5001,109.5096,109.3293,109.3293,4918.0
2022-09-21 13:20:00,115.23,115.28,115.2,115.26,6154.0,109.3388,109.3862,109.3103,109.3673,6154.0
2022-09-21 13:25:00,115.28,115.31,115.19,115.21,3771.0,109.3862,109.4147,109.3008,109.3198,3771.0
2022-09-21 13:30:00,115.21,115.45,115.19,115.45,2609.0,109.3198,109.5475,109.3008,109.5475,2609.0
2022-09-21 13:35:00,115.46,115.65,115.44,115.55,4818.0,109.557,109.7373,109.5381,109.6424,4818.0
2022-09-21 13:40:00,115.53,115.6,115.52,115.57,4710.0,109.6235,109.6899,109.614,109.6614,4710.0
2022-09-21 13:45:00,115.6,115.66,115.57,115.58,3758.0,109.6899,109.7468,109.6614,109.6709,3758.0
2022-09-21 13:50:00,115.58,115.66,115.55,115.61,3527.0,109.6709,109.7468,109.6424,109.6994,3527.0
2022-09-21 13:55:00,115.59,115.73,115.57,115.73,3308.0,109.6804,109.8132,109.6614,109.8132,3308.0
2022-09-21 14:00:00,115.69,115.69,114.23,114.29,5937.0,109.7753,109.7753,108.3899,108.4468,5937.0
2022-09-21 14:05:00,114.17,114.7,114.17,114.6,9177.0,108.333,108.8359,108.333,108.741,9177.0
2022-09-21 14:10:00,114.55,114.76,114.23,114.23,6743.0,108.6936,108.8928,108.3899,108.3899,6743.0
2022-09-21 14:15:00,114.27,114.4,114.12,114.29,10217.0,108.4279,108.5512,108.2855,108.4468,10217.0
2022-09-21 14:20:00,114.28,114.42,114.25,114.42,7672.0,108.4374,108.5702,108.4089,108.5702,7672.0
2022-09-21 14:25:00,114.4,114.54,114.25,114.39,6076.0,108.5512,108.6841,108.4089,108.5417,6076.0
2022-09-21 14:30:00,114.2,114.89,114.07,114.88,9887.0,108.3614,109.0162,108.2381,109.0067,9887.0
2022-09-21 14:35:00,114.87,115.06,114.73,114.81,12896.0,108.9972,109.1775,108.8644,108.9403,12896.0
2022-09-21 14:40:00,114.84,115.56,114.69,115.47,9728.0,108.9687,109.6519,108.8264,109.5665,9728.0
2022-09-21 14:45:00,115.45,115.65,114.91,115.03,13356.0,109.5475,109.7373,109.0352,109.149,13356.0
2022-09-21 14:50:00,114.99,115.3,114.78,115.25,13369.0,109.1111,109.4052,108.9118,109.3578,13369.0
2022-09-21 14:55:00,115.21,115.38,115.12,115.27,11415.0,109.3198,109.4811,109.2344,109.3767,11415.0
2022-09-21 15:00:00,115.28,115.43,115.04,115.12,14165.0,109.3862,109.5286,109.1585,109.2344,14165.0
2022-09-21 15:05:00,115.12,115.32,114.94,114.95,29488.0,109.2344,109.4242,109.0636,109.0731,29488.0
2022-09-21 15:10:00,114.86,114.89,114.08,114.79,21385.0,108.9877,109.0162,108.2476,108.9213,21385.0
2022-09-21 15:15:00,114.75,114.91,114.52,114.53,10884.0,108.8833,109.0352,108.6651,108.6746,10884.0
2022-09-21 15:20:00,114.56,114.56,114.28,114.5,19010.0,108.703,108.703,108.4374,108.6461,19010.0
2022-09-21 15:25:00,114.48,114.49,113.76,113.76,20403.0,108.6271,108.6366,107.9439,107.9439,20403.0
2022-09-21 15:30:00,113.74,114.04,113.45,113.96,24411.0,107.925,108.2096,107.6498,108.1337,24411.0
2022-09-21 15:35:00,113.93,113.93,113.33,113.36,16870.0,108.1053,108.1053,107.5359,107.5644,16870.0
2022-09-21 15:40:00,113.35,113.46,113.07,113.08,35669.0,107.5549,107.6593,107.2892,107.2987,35669.0
2022-09-21 15:45:00,113.09,113.09,112.7,112.79,46978.0,107.3082,107.3082,106.9381,107.0235,46978.0
2022-09-21 15:50:00,112.79,113.09,112.79,112.96,77712.0,107.0235,107.3082,107.0235,107.1848,77712.0
2022-09-21 15:55:00,112.92,112.94,112.52,112.53,130923.0,107.1469,107.1659,106.7673,106.7768,130923.0
2022-09-22 09:30:00,111.88,111.88,111.33,111.33,44283.0,106.1601,106.1601,105.6382,105.6382,44283.0
2022-09-22 09:35:00,111.24,111.43,110.77,110.86,20045.0,105.5528,105.7331,105.1068,105.1922,20045.0
2022-09-22 09:40:00,110.8,110.92,110.61,110.73,19930.0,105.1353,105.2491,104.955,105.0689,19930.0
2022-09-22 09:45:00,110.72,111.15,110.67,111.01,22095.0,105.0594,105.4674,105.0119,105.3345,22095.0
2022-09-22 09:50:00,111.0,111.04,110.83,110.96,8606.0,105.3251,105.363,105.1637,105.2871,8606.0
2022-09-22 09:55:00,110.91,110.99,110.86,110.92,7833.0,105.2397,105.3156,105.1922,105.2491,7833.0
2022-09-22 10:00:00,110.98,111.17,110.89,111.17,11546.0,105.3061,105.4864,105.2207,105.4864,11546.0
2022-09-22 10:05:00,111.19,111.26,111.09,111.25,6775.0,105.5053,105.5718,105.4105,105.5623,6775.0
2022-09-22 10:10:00,111.23,111.27,111.06,111.21,18996.0,105.5433,105.5812,105.382,105.5243,18996.0
2022-09-22 10:15:00,111.25,111.27,110.95,110.95,7058.0,105.5623,105.5812,105.2776,105.2776,7058.0
2022-09-22 10:20:00,110.95,110.99,110.88,110.94,12465.0,105.2776,105.3156,105.2112,105.2681,12465.0
2022-09-22 10:25:00,110.93,110.99,110.87,110.97,10961.0,105.2586,105.3156,105.2017,105.2966,10961.0
2022-09-22 10:30:00,111.02,111.21,110.98,111.09,7626.0,105.344,105.5243,105.3061,105.4105,7626.0
2022-09-22 10:35:00,111.08,111.19,111.04,111.19,4196.0,105.401,105.5053,105.363,105.5053,4196.0
2022-09-22 10:40:00,111.19,111.22,111.06,111.09,4064.0,105.5053,105.5338,105.382,105.4105,4064.0
2022-09-22 10:45:00,111.14,111.31,111.11,111.27,4143.0,105.4579,105.6192,105.4294,105.5812,4143.0
2022-09-22 10:50:00,111.22,111.22,111.07,111.13,40534.0,105.5338,105.5338,105.3915,105.4484,40534.0
2022-09-22 10:55:00,111.14,111.35,111.1,111.12,5950.0,105.4579,105.6572,105.4199,105.4389,5950.0
2022-09-22 11:00:00,111.13,111.16,111.03,111.16,18610.0,105.4484,105.4769,105.3535,105.4769,18610.0
2022-09-22 11:05:00,111.17,111.35,111.13,111.3,2923.0,105.4864,105.6572,105.4484,105.6097,2923.0
2022-09-22 11:10:00,111.25,111.31,111.2,111.22,1776.0,105.5623,105.6192,105.5148,105.5338,1776.0
2022-09-22 11:15:00,111.22,111.32,111.15,111.19,3703.0,105.5338,105.6287,105.4674,105.5053,3703.0
2022-09-22 11:20:00,111.18,111.27,111.16,111.24,2125.0,105.4958,105.5812,105.4769,105.5528,2125.0
2022-09-22 11:25:00,111.23,111.34,111.22,111.34,1803.0,105.5433,105.6477,105.5338,105.6477,1803.0
2022-09-22 11:30:00,111.27,111.39,111.25,111.29,1969.0,105.5812,105.6951,105.5623,105.6002,1969.0
2022-09-22 11:35:00,111.29,111.35,111.25,111.32,2968.0,105.6002,105.6572,105.5623,105.6287,2968.0
2022-09-22 11:40:00,111.3,111.32,111.2,111.22,3409.0,105.6097,105.6287,105.5148,105.5338,3409.0
2022-09-22 11:45:00,111.2,111.35,111.2,111.35,2328.0,105.5148,105.6572,105.5148,105.6572,2328.0
2022-09-22 11:50:00,111.35,111.4,111.26,111.26,1715.0,105.6572,105.7046,105.5718,105.5718,1715.0
2022-09-22 11:55:00,111.27,111.3,111.07,111.09,1510.0,105.5812,105.6097,105.3915,105.4105,1510.0
2022-09-22 12:00:00,111.09,111.18,111.06,111.12,2174.0,105.4105,105.4958,105.382,105.4389,2174.0
2022-09-22 12:05:00,111.09,111.2,111.05,111.2,30743.0,105.4105,105.5148,105.3725,105.5148,30743.0
2022-09-22 12:10:00,111.17,111.18,111.12,111.18,2039.0,105.4864,105.4958,105.4389,105.4958,2039.0
2022-09-22 12:15:00,111.18,111.3,111.16,111.3,1933.0,105.4958,105.6097,105.4769,105.6097,1933.0
2022-09-22 12:20:00,111.35,111.54,111.26,111.54,4106.0,105.6572,105.8374,105.5718,105.8374,4106.0
2022-09-22 12:25:00,111.54,111.54,111.4,111.45,3479.0,105.8374,105.8374,105.7046,105.752,3479.0
2022-09-22 12:30:00,111.42,111.45,111.35,111.42,2746.0,105.7236,105.752,105.6572,105.7236,2746.0
2022-09-22 12:35:00,111.43,111.58,111.41,111.55,4024.0,105.7331,105.8754,105.7141,105.8469,4024.0
2022-09-22 12:40:00,111.56,111.68,111.54,111.65,4433.0,105.8564,105.9703,105.8374,105.9418,4433.0
2022-09-22 12:45:00,111.63,111.72,111.59,111.61,6868.0,105.9228,106.0082,105.8849,105.9039,6868.0
2022-09-22 12:50:00,111.61,111.7,111.57,111.6,3470.0,105.9039,105.9893,105.8659,105.8944,3470.0
2022-09-22 12:55:00,111.61,111.74,111.55,111.55,4072.0,105.9039,106.0272,105.8469,105.8469,4072.0
2022-09-22 13:00:00,111.55,111.6,111.48,111.52,7189.0,105.8469,105.8944,105.7805,105.8185,7189.0
2022-09-22 13:05:00,111.54,111.55,111.44,111.51,6255.0,105.8374,105.8469,105.7426,105.809,6255.0
2022-09-22 13:10:00,111.5,111.5,111.31,111.31,4426.0,105.7995,105.7995,105.6192,105.6192,4426.0
2022-09-22 13:15:00,111.29,111.29,111.01,111.02,117525.0,105.6002,105.6002,105.3345,105.344,117525.0
2022-09-22 13:20:00,111.0,111.07,110.99,111.06,2988.0,105.3251,105.3915,105.3156,105.382,2988.0
2022-09-22 13:25:00,111.04,111.09,111.02,111.09,2539.0,105.363,105.4105,105.344,105.4105,2539.0
2022-09-22 13:30:00,111.14,111.21,111.08,111.2,3017.0,105.4579,105.5243,105.401,105.5148,3017.0
2022-09-22 13:35:00,111.24,111.29,111.21,111.27,3121.0,105.5528,105.6002,105.5243,105.5812,3121.0
2022-09-22 13:40:00,111.25,111.43,111.25,111.36,3616.0,105.5623,105.7331,105.5623,105.6666,3616.0
2022-09-22 13:45:00,111.34,111.35,111.2,111.24,4593.0,105.6477,105.6572,105.5148,105.5528,4593.0
2022-09-22 13:50:00,111.22,111.27,111.15,111.22,4357.0,105.5338,105.5812,105.4674,105.5338,4357.0
2022-09-22 13:55:00,111.22,111.31,111.19,111.2,4650.0,105.5338,105.6192,105.5053,105.5148,4650.0
2022-09-22 14:00:00,111.19,111.29,111.17,111.17,4933.0,105.5053,105.6002,105.4864,105.4864,4933.0
2022-09-22 14:05:00,111.18,111.23,111.15,111.18,3192.0,105.4958,105.5433,105.4674,105.4958,3192.0
2022-09-22 14:10:00,111.17,111.17,110.97,110.97,4011.0,105.4864,105.4864,105.2966,105.2966,4011.0
2022-09-22 14:15:00,110.98,111.02,110.97,111.0,2704.0,105.3061,105.344,105.2966,105.3251,2704.0
2022-09-22 14:20:00,110.98,111.03,110.85,110.9,10214.0,105.3061,105.3535,105.1827,105.2302,10214.0
2022-09-22 14:25:00,110.89,110.91,110.77,110.89,5161.0,105.2207,105.2397,105.1068,105.2207,5161.0
2022-09-22 14:30:00,110.89,110.93,110.87,110.9,7843.0,105.2207,105.2586,105.2017,105.2302,7843.0
2022-09-22 14:35:00,110.91,110.96,110.84,110.95,6503.0,105.2397,105.2871,105.1732,105.2776,6503.0
2022-09-22 14:40:00,110.96,111.02,110.91,111.02,3746.0,105.2871,105.344,105.2397,105.344,3746.0
2022-09-22 14:45:00,111.0,111.0,110.9,110.92,9665.0,105.3251,105.3251,105.2302,105.2491,9665.0
2022-09-22 14:50:00,110.92,111.09,110.91,111.05,11802.0,105.2491,105.4105,105.2397,105.3725,11802.0
2022-09-22 14:55:00,111.06,111.14,111.01,111.13,9257.0,105.382,105.4579,105.3345,105.4484,9257.0
2022-09-22 15:00:00,111.13,111.32,111.13,111.27,7168.0,105.4484,105.6287,105.4484,105.5812,7168.0
2022-09-22 15:05:00,111.29,111.29,111.18,111.21,13407.0,105.6002,105.6002,105.4958,105.5243,13407.0
2022-09-22 15:10:00,111.22,111.39,111.21,111.37,10140.0,105.5338,105.6951,105.5243,105.6761,10140.0
2022-09-22 15:15:00,111.38,111.38,111.07,111.07,22458.0,105.6856,105.6856,105.3915,105.3915,22458.0
2022-09-22 15:20:00,111.07,111.1,110.99,111.0,14555.0,105.3915,105.4199,105.3156,105.3251,14555.0
2022-09-22 15:25:00,111.0,111.1,110.97,111.1,14427.0,105.3251,105.4199,105.2966,105.4199,14427.0
2022-09-22 15:30:00,111.11,111.18,111.07,111.13,20244.0,105.4294,105.4958,105.3915,105.4484,20244.0
2022-09-22 15:35:00,111.13,111.13,111.0,111.01,22327.0,105.4484,105.4484,105.3251,105.3345,22327.0
2022-09-22 15:40:00,111.0,111.0,110.77,110.97,46482.0,105.3251,105.3251,105.1068,105.2966,46482.0
2022-09-22 15:45:00,111.0,111.48,111.0,111.37,17938.0,105.3251,105.7805,105.3251,105.6761,17938.0
2022-09-22 15:50:00,111.4,111.43,111.05,111.09,43799.0,105.7046,105.7331,105.3725,105.4105,43799.0
2022-09-22 15:55:00,111.09,111.12,110.71,110.78,123531.0,105.4105,105.4389,105.0499,105.1163,123531.0
2022-09-23 09:30:00,110.11,110.42,110.04,110.42,23354.0,104.4806,104.7747,104.4141,104.7747,23354.0
2022-09-23 09:35:00,110.25,110.36,110.15,110.18,1812.0,104.6134,104.7178,104.5185,104.547,1812.0
2022-09-23 09:40:00,110.18,110.27,110.07,110.27,3517.0,104.547,104.6324,104.4426,104.6324,3517.0
2022-09-23 09:45:00,110.18,110.48,110.13,110.34,8313.0,104.547,104.8316,104.4995,104.6988,8313.0
2022-09-23 09:50:00,110.18,110.3,110.09,110.26,2500.0,104.547,104.6608,104.4616,104.6229,2500.0
2022-09-23 09:55:00,110.34,110.53,110.33,110.53,6208.0,104.6988,104.8791,104.6893,104.8791,6208.0
2022-09-23 10:00:00,110.51,110.63,110.46,110.48,6216.0,104.8601,104.974,104.8127,104.8316,6216.0
2022-09-23 10:05:00,110.46,110.64,110.42,110.61,5547.0,104.8127,104.9835,104.7747,104.955,5547.0
2022-09-23 10:10:00,110.6,110.72,110.44,110.51,15881.0,104.9455,105.0594,104.7937,104.8601,15881.0
2022-09-23 10:15:00,110.53,110.62,110.52,110.55,8184.0,104.8791,104.9645,104.8696,104.8981,8184.0
2022-09-23 10:20:00,110.54,110.65,110.5,110.52,5862.0,104.8886,104.9929,104.8506,104.8696,5862.0
2022-09-23 10:25:00,110.51,110.76,110.51,110.76,10849.0,104.8601,105.0973,104.8601,105.0973,10849.0
2022-09-23 10:30:00,110.75,110.94,110.73,110.88,21480.0,105.0878,105.2681,105.0689,105.2112,21480.0
2022-09-23 10:35:00,110.91,110.98,110.75,110.8,18592.0,105.2397,105.3061,105.0878,105.1353,18592.0
2022-09-23 10:40:00,110.76,110.78,110.65,110.74,7665.0,105.0973,105.1163,104.9929,105.0783,7665.0
2022-09-23 10:45:00,110.74,110.78,110.46,110.54,6547.0,105.0783,105.1163,104.8127,104.8886,6547.0
2022-09-23 10:50:00,110.49,110.51,110.33,110.44,5446.0,104.8411,104.8601,104.6893,104.7937,5446.0
2022-09-23 10:55:00,110.44,110.49,110.34,110.4,9788.0,104.7937,104.8411,104.6988,104.7557,9788.0
2022-09-23 11:00:00,110.43,110.59,110.42,110.57,7391.0,104.7842,104.936,104.7747,104.917,7391.0
2022-09-23 11:05:00,110.58,110.78,110.58,110.78,3824.0,104.9265,105.1163,104.9265,105.1163,3824.0
2022-09-23 11:10:00,110.76,110.84,110.75,110.81,3626.0,105.0973,105.1732,105.0878,105.1448,3626.0
2022-09-23 11:15:00,110.8,110.98,110.71,110.98,4856.0,105.1353,105.3061,105.0499,105.3061,4856.0
2022-09-23 11:20:00,110.96,111.09,110.9,111.02,6278.0,105.2871,105.4105,105.2302,105.344,6278.0
2022-09-23 11:25:00,111.0,111.04,110.89,110.9,11657.0,105.3251,105.363,105.2207,105.2302,11657.0
2022-09-23 11:30:00,110.94,110.94,110.8,110.82,19539.0,105.2681,105.2681,105.1353,105.1543,19539.0
2022-09-23 11:35:00,110.81,110.82,110.59,110.59,3223.0,105.1448,105.1543,104.936,104.936,3223.0
2022-09-23 11:40:00,110.59,110.6,110.44,110.48,14084.0,104.936,104.9455,104.7937,104.8316,14084.0
2022-09-23 11:45:00,110.46,110.46,110.14,110.14,16573.0,104.8127,104.8127,104.509,104.509,16573.0
2022-09-23 11:50:00,110.17,110.24,110.1,110.17,2764.0,104.5375,104.6039,104.4711,104.5375,2764.0
2022-09-23 11:55:00,110.14,110.19,110.12,110.17,2278.0,104.509,104.5565,104.49,104.5375,2278.0
2022-09-23 12:00:00,110.18,110.2,110.07,110.09,5140.0,104.547,104.566,104.4426,104.4616,5140.0
2022-09-23 12:05:00,110.13,110.2,109.9,109.98,3276.0,104.4995,104.566,104.2813,104.3572,3276.0
2022-09-23 12:10:00,110.0,110.02,109.91,110.0,2558.0,104.3762,104.3952,104.2908,104.3762,2558.0
2022-09-23 12:15:00,109.98,109.98,109.89,109.96,4953.0,104.3572,104.3572,104.2718,104.3382,4953.0
2022-09-23 12:20:00,109.94,109.94,109.75,109.83,6585.0,104.3192,104.3192,104.139,104.2149,6585.0
2022-09-23 12:25:00,109.84,109.86,109.44,109.56,26849.0,104.2244,104.2433,103.8448,103.9587,26849.0
2022-09-23 12:30:00,109.55,109.64,109.47,109.61,5415.0,103.9492,104.0346,103.8733,104.0061,5415.0
2022-09-23 12:35:00,109.61,109.77,109.6,109.76,4555.0,104.0061,104.1579,103.9966,104.1484,4555.0
2022-09-23 12:40:00,109.78,109.8,109.66,109.67,10782.0,104.1674,104.1864,104.0536,104.063,10782.0
2022-09-23 12:45:00,109.65,109.87,109.64,109.82,3493.0,104.0441,104.2528,104.0346,104.2054,3493.0
2022-09-23 12:50:00,109.84,109.95,109.76,109.91,7189.0,104.2244,104.3287,104.1484,104.2908,7189.0
2022-09-23 12:55:00,109.89,109.89,109.72,109.8,3836.0,104.2718,104.2718,104.1105,104.1864,3836.0
2022-09-23 13:00:00,109.79,110.0,109.77,109.91,5546.0,104.1769,104.3762,104.1579,104.2908,5546.0
2022-09-23 13:05:00,109.93,109.93,109.81,109.84,2535.0,104.3098,104.3098,104.1959,104.2244,2535.0
2022-09-23 13:10:00,109.85,109.89,109.81,109.81,4431.0,104.2338,104.2718,104.1959,104.1959,4431.0
2022-09-23 13:15:00,109.82,109.99,109.8,109.97,3139.0,104.2054,104.3667,104.1864,104.3477,3139.0
2022-09-23 13:20:00,109.96,110.0,109.82,109.82,4537.0,104.3382,104.3762,104.2054,104.2054,4537.0
2022-09-23 13:25:00,109.8,109.82,109.69,109.69,3344.0,104.1864,104.2054,104.082,104.082,3344.0
2022-09-23 13:30:00,109.7,109.85,109.65,109.85,9054.0,104.0915,104.2338,104.0441,104.2338,9054.0
2022-09-23 13:35:00,109.8,109.81,109.73,109.73,4606.0,104.1864,104.1959,104.12,104.12,4606.0
2022-09-23 13:40:00,109.72,109.75,109.64,109.71,2858.0,104.1105,104.139,104.0346,104.101,2858.0
2022-09-23 13:45:00,109.72,109.82,109.71,109.75,2294.0,104.1105,104.2054,104.101,104.139,2294.0
2022-09-23 13:50:00,109.77,109.78,109.71,109.77,2584.0,104.1579,104.1674,104.101,104.1579,2584.0
2022-09-23 13:55:00,109.77,109.85,109.71,109.78,3140.0,104.1579,104.2338,104.101,104.1674,3140.0
2022-09-23 14:00:00,109.76,109.88,109.7,109.87,3656.0,104.1484,104.2623,104.0915,104.2528,3656.0
2022-09-23 14:05:00,109.87,110.01,109.77,109.77,3486.0,104.2528,104.3857,104.1579,104.1579,3486.0
2022-09-23 14:10:00,109.74,109.74,109.55,109.57,2451.0,104.1295,104.1295,103.9492,103.9682,2451.0
2022-09-23 14:15:00,109.56,109.56,109.49,109.5,7519.0,103.9587,103.9587,103.8923,103.9017,7519.0
2022-09-23 14:20:00,109.54,109.69,109.47,109.66,10857.0,103.9397,104.082,103.8733,104.0536,10857.0
2022-09-23 14:25:00,109.63,109.76,109.63,109.65,8386.0,104.0251,104.1484,104.0251,104.0441,8386.0
2022-09-23 14:30:00,109.67,109.74,109.58,109.74,3603.0,104.063,104.1295,103.9777,104.1295,3603.0
2022-09-23 14:35:00,109.75,109.75,109.63,109.65,15321.0,104.139,104.139,104.0251,104.0441,15321.0
2022-09-23 14:40:00,109.64,109.82,109.62,109.77,7107.0,104.0346,104.2054,104.0156,104.1579,7107.0
2022-09-23 14:45:00,109.76,109.83,109.74,109.74,2323.0,104.1484,104.2149,104.1295,104.1295,2323.0
2022-09-23 14:50:00,109.73,109.83,109.67,109.67,6994.0,104.12,104.2149,104.063,104.063,6994.0
2022-09-23 14:55:00,109.69,109.7,109.63,109.7,5002.0,104.082,104.0915,104.0251,104.0915,5002.0
2022-09-23 15:00:00,109.68,110.07,109.68,110.03,7926.0,104.0725,104.4426,104.0725,104.4046,7926.0
2022-09-23 15:05:00,110.07,110.3,109.95,110.17,5986.0,104.4426,104.6608,104.3287,104.5375,5986.0
2022-09-23 15:10:00,110.18,110.23,110.04,110.09,3681.0,104.547,104.5944,104.4141,104.4616,3681.0
2022-09-23 15:15:00,110.13,110.36,110.12,110.25,4886.0,104.4995,104.7178,104.49,104.6134,4886.0
2022-09-23 15:20:00,110.23,110.33,110.11,110.15,6308.0,104.5944,104.6893,104.4806,104.5185,6308.0
2022-09-23 15:25:00,110.19,110.32,110.1,110.32,8234.0,104.5565,104.6798,104.4711,104.6798,8234.0
2022-09-23 15:30:00,110.35,110.5,110.35,110.39,5003.0,104.7083,104.8506,104.7083,104.7462,5003.0
2022-09-23 15:35:00,110.41,110.43,110.26,110.42,5680.0,104.7652,104.7842,104.6229,104.7747,5680.0
2022-09-23 15:40:00,110.42,110.72,110.36,110.72,8362.0,104.7747,105.0594,104.7178,105.0594,8362.0
2022-09-23 15:45:00,110.69,110.78,110.48,110.49,14756.0,105.0309,105.1163,104.8316,104.8411,14756.0
2022-09-23 15:50:00,110.51,110.63,110.3,110.54,30701.0,104.8601,104.974,104.6608,104.8886,30701.0
2022-09-23 15:55:00,110.54,110.71,110.32,110.67,76956.0,104.8886,105.0499,104.6798,105.0119,76956.0
2022-09-26 09:30:00,110.75,110.99,110.23,110.69,32904.0,105.0878,105.3156,104.5944,105.0309,32904.0
2022-09-26 09:35:00,110.66,110.67,110.54,110.62,2194.0,105.0024,105.0119,104.8886,104.9645,2194.0
2022-09-26 09:40:00,110.66,110.79,110.41,110.47,17731.0,105.0024,105.1258,104.7652,104.8221,17731.0
2022-09-26 09:45:00,110.44,110.52,110.32,110.47,3797.0,104.7937,104.8696,104.6798,104.8221,3797.0
2022-09-26 09:50:00,110.36,110.45,110.21,110.45,1740.0,104.7178,104.8032,104.5754,104.8032,1740.0
2022-09-26 09:55:00,110.4,110.5,110.32,110.37,5912.0,104.7557,104.8506,104.6798,104.7273,5912.0
2022-09-26 10:00:00,110.41,110.51,110.25,110.34,8730.0,104.7652,104.8601,104.6134,104.6988,8730.0
2022-09-26 10:05:00,110.42,110.49,110.28,110.41,2217.0,104.7747,104.8411,104.6419,104.7652,2217.0
2022-09-26 10:10:00,110.3,110.3,110.04,110.18,7062.0,104.6608,104.6608,104.4141,104.547,7062.0
2022-09-26 10:15:00,110.22,110.42,110.22,110.4,6278.0,104.5849,104.7747,104.5849,104.7557,6278.0
2022-09-26 10:20:00,110.41,110.48,110.21,110.47,7087.0,104.7652,104.8316,104.5754,104.8221,7087.0
2022-09-26 10:25:00,110.45,110.45,110.09,110.27,6821.0,104.8032,104.8032,104.4616,104.6324,6821.0
2022-09-26 10:30:00,110.23,110.35,110.18,110.34,8119.0,104.5944,104.7083,104.547,104.6988,8119.0
2022-09-26 10:35:00,110.41,110.41,110.28,110.4,5263.0,104.7652,104.7652,104.6419,104.7557,5263.0
2022-09-26 10:40:00,110.41,110.43,110.27,110.43,6497.0,104.7652,104.7842,104.6324,104.7842,6497.0
2022-09-26 10:45:00,110.42,110.45,110.15,110.21,6055.0,104.7747,104.8032,104.5185,104.5754,6055.0
2022-09-26 10:50:00,110.23,110.34,110.16,110.29,4806.0,104.5944,104.6988,104.528,104.6514,4806.0
2022-09-26 10:55:00,110.26,110.41,110.24,110.41,4127.0,104.6229,104.7652,104.6039,104.7652,4127.0
2022-09-26 11:00:00,110.43,110.65,110.42,110.57,4842.0,104.7842,104.9929,104.7747,104.917,4842.0
2022-09-26 11:05:00,110.54,110.54,110.17,110.32,13506.0,104.8886,104.8886,104.5375,104.6798,13506.0
2022-09-26 11:10:00,110.32,110.41,110.26,110.29,13052.0,104.6798,104.7652,104.6229,104.6514,13052.0
2022-09-26 11:15:00,110.3,110.31,110.09,110.09,2772.0,104.6608,104.6703,104.4616,104.4616,2772.0
2022-09-26 11:20:00,110.07,110.1,109.92,109.93,6761.0,104.4426,104.4711,104.3003,104.3098,6761.0
2022-09-26 11:25:00,109.9,109.95,109.78,109.94,7992.0,104.2813,104.3287,104.1674,104.3192,7992.0
2022-09-26 11:30:00,109.93,110.07,109.92,109.99,8463.0,104.3098,104.4426,104.3003,104.3667,8463.0
2022-09-26 11:35:00,110.03,110.13,109.97,109.99,6330.0,104.4046,104.4995,104.3477,104.3667,6330.0
2022-09-26 11:40:00,110.03,110.11,109.94,109.96,3658.0,104.4046,104.4806,104.3192,104.3382,3658.0
2022-09-26 11:45:00,109.92,110.11,109.89,110.06,5515.0,104.3003,104.4806,104.2718,104.4331,5515.0
2022-09-26 11:50:00,110.09,110.09,109.92,109.99,4946.0,104.4616,104.4616,104.3003,104.3667,4946.0
2022-09-26 11:55:00,110.01,110.12,110.01,110.08,3960.0,104.3857,104.49,104.3857,104.4521,3960.0
2022-09-26 12:00:00,110.08,110.08,109.94,109.95,3880.0,104.4521,104.4521,104.3192,104.3287,3880.0
2022-09-26 12:05:00,110.01,110.08,109.95,110.08,7410.0,104.3857,104.4521,104.3287,104.4521,7410.0
2022-09-26 12:10:00,110.11,110.11,110.04,110.06,1600.0,104.4806,104.4806,104.4141,104.4331,1600.0
2022-09-26 12:15:00,110.06,110.1,109.97,110.1,3421.0,104.4331,104.4711,104.3477,104.4711,3421.0
2022-09-26 12:20:00,109.99,110.03,109.91,109.92,10701.0,104.3667,104.4046,104.2908,104.3003,10701.0
2022-09-26 12:25:00,109.85,109.92,109.66,109.69,14640.0,104.2338,104.3003,104.0536,104.082,14640.0
2022-09-26 12:30:00,109.69,109.72,109.55,109.57,6114.0,104.082,104.1105,103.9492,103.9682,6114.0
2022-09-26 12:35:00,109.53,109.61,109.47,109.47,3710.0,103.9302,104.0061,103.8733,103.8733,3710.0
2022-09-26 12:40:00,109.44,109.45,109.37,109.44,3004.0,103.8448,103.8543,103.7784,103.8448,3004.0
2022-09-26 12:45:00,109.41,109.54,109.38,109.5,4653.0,103.8163,103.9397,103.7879,103.9017,4653.0
2022-09-26 12:50:00,109.53,109.59,109.53,109.56,4564.0,103.9302,103.9871,103.9302,103.9587,4564.0
2022-09-26 12:55:00,109.62,109.74,109.61,109.67,1697.0,104.0156,104.1295,104.0061,104.063,1697.0
2022-09-26 13:00:00,109.67,109.67,109.38,109.38,3132.0,104.063,104.063,103.7879,103.7879,3132.0
2022-09-26 13:05:00,109.37,109.37,109.17,109.17,2520.0,103.7784,103.7784,103.5886,103.5886,2520.0
2022-09-26 13:10:00,109.14,109.14,108.99,109.11,8728.0,103.5601,103.5601,103.4178,103.5317,8728.0
2022-09-26 13:15:00,109.08,109.11,108.97,109.01,2962.0,103.5032,103.5317,103.3988,103.4368,2962.0
2022-09-26 13:20:00,108.96,109.02,108.89,108.89,3579.0,103.3893,103.4463,103.3229,103.3229,3579.0
2022-09-26 13:25:00,108.87,108.91,108.76,108.88,3028.0,103.3039,103.3419,103.1996,103.3134,3028.0
2022-09-26 13:30:00,108.9,109.12,108.88,109.03,6804.0,103.3324,103.5412,103.3134,103.4558,6804.0
2022-09-26 13:35:00,109.05,109.19,109.01,109.17,4380.0,103.4747,103.6076,103.4368,103.5886,4380.0
2022-09-26 13:40:00,109.16,109.25,109.12,109.16,4952.0,103.5791,103.6645,103.5412,103.5791,4952.0
2022-09-26 13:45:00,109.27,109.36,109.23,109.26,5206.0,103.6835,103.7689,103.6455,103.674,5206.0
2022-09-26 13:50:00,109.26,109.42,109.23,109.3,5635.0,103.674,103.8258,103.6455,103.712,5635.0
2022-09-26 13:55:00,109.25,109.25,109.09,109.12,4352.0,103.6645,103.6645,103.5127,103.5412,4352.0
2022-09-26 14:00:00,109.15,109.48,109.15,109.46,3922.0,103.5696,103.8828,103.5696,103.8638,3922.0
2022-09-26 14:05:00,109.46,109.52,109.44,109.48,1804.0,103.8638,103.9207,103.8448,103.8828,1804.0
2022-09-26 14:10:00,109.47,109.49,109.34,109.47,5229.0,103.8733,103.8923,103.7499,103.8733,5229.0
2022-09-26 14:15:00,109.45,109.5,109.4,109.41,5918.0,103.8543,103.9017,103.8069,103.8163,5918.0
2022-09-26 14:20:00,109.38,109.45,109.35,109.37,3039.0,103.7879,103.8543,103.7594,103.7784,3039.0
2022-09-26 14:25:00,109.34,109.39,109.22,109.23,3737.0,103.7499,103.7974,103.6361,103.6455,3737.0
2022-09-26 14:30:00,109.2,109.44,109.2,109.42,3243.0,103.6171,103.8448,103.6171,103.8258,3243.0
2022-09-26 14:35:00,109.41,109.41,109.21,109.31,3171.0,103.8163,103.8163,103.6266,103.7215,3171.0
2022-09-26 14:40:00,109.34,109.39,109.25,109.32,2408.0,103.7499,103.7974,103.6645,103.7309,2408.0
2022-09-26 14:45:00,109.29,109.71,109.29,109.7,6559.0,103.7025,104.101,103.7025,104.0915,6559.0
2022-09-26 14:50:00,109.68,109.79,109.6,109.77,3131.0,104.0725,104.1769,103.9966,104.1579,3131.0
2022-09-26 14:55:00,109.79,109.85,109.68,109.75,2570.0,104.1769,104.2338,104.0725,104.139,2570.0
2022-09-26 15:00:00,109.76,109.84,109.71,109.84,3689.0,104.1484,104.2244,104.101,104.2244,3689.0
2022-09-26 15:05:00,109.86,109.94,109.74,109.9,4255.0,104.2433,104.3192,104.1295,104.2813,4255.0
2022-09-26 15:10:00,109.95,109.98,109.81,109.85,6323.0,104.3287,104.3572,104.1959,104.2338,6323.0
2022-09-26 15:15:00,109.75,109.89,109.59,109.87,8880.0,104.139,104.2718,103.9871,104.2528,8880.0
2022-09-26 15:20:00,109.82,109.86,109.62,109.64,4288.0,104.2054,104.2433,104.0156,104.0346,4288.0
2022-09-26 15:25:00,109.6,109.73,109.58,109.69,3324.0,103.9966,104.12,103.9777,104.082,3324.0
2022-09-26 15:30:00,109.68,109.73,109.57,109.7,7989.0,104.0725,104.12,103.9682,104.0915,7989.0
2022-09-26 15:35:00,109.64,109.82,109.59,109.65,9812.0,104.0346,104.2054,103.9871,104.0441,9812.0
2022-09-26 15:40:00,109.66,109.79,109.6,109.76,11716.0,104.0536,104.1769,103.9966,104.1484,11716.0
2022-09-26 15:45:00,109.77,109.92,109.7,109.88,11822.0,104.1579,104.3003,104.0915,104.2623,11822.0
2022-09-26 15:50:00,109.86,110.09,109.73,109.88,30648.0,104.2433,104.4616,104.12,104.2623,30648.0
2022-09-26 15:55:00,109.88,109.88,109.09,109.23,167111.0,104.2623,104.2623,103.5127,103.6455,167111.0
2022-09-27 09:30:00,110.06,110.06,109.71,110.02,15237.0,104.4331,104.4331,104.101,104.3952,15237.0
2022-09-27 09:35:00,110.04,110.41,110.0,110.25,28170.0,104.4141,104.7652,104.3762,104.6134,28170.0
2022-09-27 09:40:00,110.28,110.43,110.24,110.33,5724.0,104.6419,104.7842,104.6039,104.6893,5724.0
2022-09-27 09:45:00,110.33,110.42,110.06,110.07,4668.0,104.6893,104.7747,104.4331,104.4426,4668.0
2022-09-27 09:50:00,110.06,110.25,109.9,109.91,6019.0,104.4331,104.6134,104.2813,104.2908,6019.0
2022-09-27 09:55:00,109.85,110.13,109.85,110.13,8545.0,104.2338,104.4995,104.2338,104.4995,8545.0
2022-09-27 10:00:00,110.13,110.2,109.64,109.74,10874.0,104.4995,104.566,104.0346,104.1295,10874.0
2022-09-27 10:05:00,109.77,109.85,109.45,109.55,7825.0,104.1579,104.2338,103.8543,103.9492,7825.0
2022-09-27 10:10:00,109.45,109.75,109.45,109.6,8720.0,103.8543,104.139,103.8543,103.9966,8720.0
2022-09-27 10:15:00,109.64,109.64,109.44,109.47,15427.0,104.0346,104.0346,103.8448,103.8733,15427.0
2022-09-27 10:20:00,109.43,109.57,109.38,109.53,12184.0,103.8353,103.9682,103.7879,103.9302,12184.0
2022-09-27 10:25:00,109.55,109.72,109.43,109.48,7231.0,103.9492,104.1105,103.8353,103.8828,7231.0
2022-09-27 10:30:00,109.53,109.93,109.53,109.85,4229.0,103.9302,104.3098,103.9302,104.2338,4229.0
2022-09-27 10:35:00,109.8,110.0,109.74,109.87,4980.0,104.1864,104.3762,104.1295,104.2528,4980.0
2022-09-27 10:40:00,109.87,109.97,109.82,109.97,4215.0,104.2528,104.3477,104.2054,104.3477,4215.0
2022-09-27 10:45:00,109.93,109.94,109.83,109.83,4878.0,104.3098,104.3192,104.2149,104.2149,4878.0
2022-09-27 10:50:00,109.85,109.85,109.69,109.69,5027.0,104.2338,104.2338,104.082,104.082,5027.0
2022-09-27 10:55:00,109.72,109.75,109.59,109.59,2535.0,104.1105,104.139,103.9871,103.9871,2535.0
2022-09-27 11:00:00,109.58,109.61,109.35,109.36,5576.0,103.9777,104.0061,103.7594,103.7689,5576.0
2022-09-27 11:05:00,109.34,109.66,109.34,109.66,4503.0,103.7499,104.0536,103.7499,104.0536,4503.0
2022-09-27 11:10:00,109.66,109.69,109.42,109.42,2985.0,104.0536,104.082,103.8258,103.8258,2985.0
2022-09-27 11:15:00,109.42,109.42,109.22,109.22,4777.0,103.8258,103.8258,103.6361,103.6361,4777.0
2022-09-27 11:20:00,109.26,109.28,108.9,108.91,4213.0,103.674,103.693,103.3324,103.3419,4213.0
2022-09-27 11:25:00,108.94,108.98,108.73,108.76,6827.0,103.3704,103.4083,103.1711,103.1996,6827.0
2022-09-27 11:30:00,108.72,108.97,108.72,108.95,2927.0,103.1616,103.3988,103.1616,103.3799,2927.0
2022-09-27 11:35:00,108.92,108.92,108.78,108.84,3144.0,103.3514,103.3514,103.2186,103.2755,3144.0
2022-09-27 11:40:00,108.78,108.89,108.68,108.68,5402.0,103.2186,103.3229,103.1237,103.1237,5402.0
2022-09-27 11:45:00,108.67,108.73,108.5,108.5,3072.0,103.1142,103.1711,102.9529,102.9529,3072.0
2022-09-27 11:50:00,108.48,108.6,108.34,108.35,3926.0,102.9339,103.0478,102.801,102.8105,3926.0
2022-09-27 11:55:00,108.38,108.41,108.23,108.23,2737.0,102.839,102.8675,102.6967,102.6967,2737.0
2022-09-27 12:00:00,108.21,108.24,108.07,108.23,3224.0,102.6777,102.7062,102.5449,102.6967,3224.0
2022-09-27 12:05:00,108.25,108.25,108.03,108.05,3142.0,102.7156,102.7156,102.5069,102.5259,3142.0
2022-09-27 12:10:00,108.02,108.02,107.69,107.8,10156.0,102.4974,102.4974,102.1843,102.2887,10156.0
2022-09-27 12:15:00,107.8,107.81,107.46,107.46,8619.0,102.2887,102.2981,101.966,101.966,8619.0
2022-09-27 12:20:00,107.45,107.49,107.36,107.46,13794.0,101.9565,101.9945,101.8711,101.966,13794.0
2022-09-27 12:25:00,107.47,107.62,107.47,107.59,5582.0,101.9755,102.1179,101.9755,102.0894,5582.0
2022-09-27 12:30:00,107.58,107.66,107.57,107.62,6590.0,102.0799,102.1558,102.0704,102.1179,6590.0
2022-09-27 12:35:00,107.62,107.69,107.49,107.6,5799.0,102.1179,102.1843,101.9945,102.0989,5799.0
2022-09-27 12:40:00,107.62,107.79,107.61,107.79,3655.0,102.1179,102.2792,102.1084,102.2792,3655.0
2022-09-27 12:45:00,107.76,107.84,107.72,107.81,3159.0,102.2507,102.3266,102.2127,102.2981,3159.0
2022-09-27 12:50:00,107.84,107.84,107.52,107.81,22307.0,102.3266,102.3266,102.023,102.2981,22307.0
2022-09-27 12:55:00,107.9,108.08,107.87,107.96,16216.0,102.3835,102.5543,102.3551,102.4405,16216.0
2022-09-27 13:00:00,107.95,107.95,107.59,107.59,7457.0,102.431,102.431,102.0894,102.0894,7457.0
2022-09-27 13:05:00,107.62,107.8,107.62,107.68,4085.0,102.1179,102.2887,102.1179,102.1748,4085.0
2022-09-27 13:10:00,107.63,107.69,107.57,107.69,6060.0,102.1273,102.1843,102.0704,102.1843,6060.0
2022-09-27 13:15:00,107.73,107.78,107.65,107.65,2229.0,102.2222,102.2697,102.1463,102.1463,2229.0
2022-09-27 13:20:00,107.63,107.63,107.4,107.42,4534.0,102.1273,102.1273,101.9091,101.9281,4534.0
2022-09-27 13:25:00,107.42,107.42,107.31,107.38,3307.0,101.9281,101.9281,101.8237,101.8901,3307.0
2022-09-27 13:30:00,107.37,107.48,107.35,107.43,2894.0,101.8806,101.985,101.8617,101.9376,2894.0
2022-09-27 13:35:00,107.54,107.54,107.41,107.41,4311.0,102.0419,102.0419,101.9186,101.9186,4311.0
2022-09-27 13:40:00,107.43,107.43,107.24,107.32,5862.0,101.9376,101.9376,101.7573,101.8332,5862.0
2022-09-27 13:45:00,107.41,107.41,107.35,107.36,2496.0,101.9186,101.9186,101.8617,101.8711,2496.0
2022-09-27 13:50:00,107.32,107.38,107.27,107.29,1507.0,101.8332,101.8901,101.7858,101.8047,1507.0
2022-09-27 13:55:00,107.29,107.38,107.22,107.37,3684.0,101.8047,101.8901,101.7383,101.8806,3684.0
2022-09-27 14:00:00,107.41,107.67,107.4,107.66,4281.0,101.9186,102.1653,101.9091,102.1558,4281.0
2022-09-27 14:05:00,107.63,107.63,107.51,107.57,4053.0,102.1273,102.1273,102.0135,102.0704,4053.0
2022-09-27 14:10:00,107.56,107.59,107.39,107.4,4134.0,102.0609,102.0894,101.8996,101.9091,4134.0
2022-09-27 14:15:00,107.38,107.39,107.26,107.28,2833.0,101.8901,101.8996,101.7763,101.7952,2833.0
2022-09-27 14:20:00,107.27,107.29,107.13,107.21,5866.0,101.7858,101.8047,101.6529,101.7288,5866.0
2022-09-27 14:25:00,107.28,107.33,107.25,107.27,2816.0,101.7952,101.8427,101.7668,101.7858,2816.0
2022-09-27 14:30:00,107.36,107.39,107.26,107.39,3935.0,101.8711,101.8996,101.7763,101.8996,3935.0
2022-09-27 14:35:00,107.37,107.62,107.33,107.62,3255.0,101.8806,102.1179,101.8427,102.1179,3255.0
2022-09-27 14:40:00,107.63,107.76,107.54,107.54,7159.0,102.1273,102.2507,102.0419,102.0419,7159.0
2022-09-27 14:45:00,107.53,107.75,107.44,107.75,8019.0,102.0325,102.2412,101.9471,102.2412,8019.0
2022-09-27 14:50:00,107.71,107.77,107.64,107.68,4374.0,102.2033,102.2602,102.1368,102.1748,4374.0
2022-09-27 14:55:00,107.66,107.8,107.64,107.75,2269.0,102.1558,102.2887,102.1368,102.2412,2269.0
2022-09-27 15:00:00,107.74,107.74,107.38,107.59,5438.0,102.2317,102.2317,101.8901,102.0894,5438.0
2022-09-27 15:05:00,107.59,107.61,107.47,107.55,5826.0,102.0894,102.1084,101.9755,102.0514,5826.0
2022-09-27 15:10:00,107.53,107.54,107.46,107.52,5821.0,102.0325,102.0419,101.966,102.023,5821.0
2022-09-27 15:15:00,107.5,107.51,107.33,107.47,7341.0,102.004,102.0135,101.8427,101.9755,7341.0
2022-09-27 15:20:00,107.49,107.59,107.37,107.54,7411.0,101.9945,102.0894,101.8806,102.0419,7411.0
2022-09-27 15:25:00,107.57,107.57,107.45,107.51,14538.0,102.0704,102.0704,101.9565,102.0135,14538.0
2022-09-27 15:30:00,107.52,107.53,107.25,107.45,9167.0,102.023,102.0325,101.7668,101.9565,9167.0
2022-09-27 15:35:00,107.41,107.51,107.33,107.37,11345.0,101.9186,102.0135,101.8427,101.8806,11345.0
2022-09-27 15:40:00,107.36,107.63,107.33,107.61,13512.0,101.8711,102.1273,101.8427,102.1084,13512.0
2022-09-27 15:45:00,107.59,107.66,107.47,107.66,21689.0,102.0894,102.1558,101.9755,102.1558,21689.0
2022-09-27 15:50:00,107.6,107.84,107.6,107.82,32424.0,102.0989,102.3266,102.0989,102.3076,32424.0
2022-09-27 15:55:00,107.8,107.9,107.68,107.82,138222.0,102.2887,102.3835,102.1748,102.3076,138222.0
2022-09-28 09:30:00,108.0,108.0,107.11,107.25,27981.0,102.4784,102.4784,101.6339,101.7668,27981.0
2022-09-28 09:35:00,107.26,107.28,106.56,106.72,9285.0,101.7763,101.7952,101.112,101.2639,9285.0
2022-09-28 09:40:00,106.77,106.87,106.3,106.8,11136.0,101.3113,101.4062,100.8653,101.3398,11136.0
2022-09-28 09:45:00,106.78,106.86,106.42,106.82,5888.0,101.3208,101.3967,100.9792,101.3588,5888.0
2022-09-28 09:50:00,106.74,107.03,106.73,106.77,11873.0,101.2828,101.558,101.2734,101.3113,11873.0
2022-09-28 09:55:00,106.63,106.81,106.56,106.63,6984.0,101.1785,101.3493,101.112,101.1785,6984.0
2022-09-28 10:00:00,106.59,107.11,106.59,106.81,18456.0,101.1405,101.6339,101.1405,101.3493,18456.0
2022-09-28 10:05:00,106.91,106.93,106.6,106.6,9308.0,101.4442,101.4631,101.15,101.15,9308.0
2022-09-28 10:10:00,106.57,106.77,106.48,106.7,12999.0,101.1215,101.3113,101.0361,101.2449,12999.0
2022-09-28 10:15:00,106.7,106.76,106.51,106.69,9749.0,101.2449,101.3018,101.0646,101.2354,9749.0
2022-09-28 10:20:00,106.76,106.89,106.67,106.88,23122.0,101.3018,101.4252,101.2164,101.4157,23122.0
2022-09-28 10:25:00,106.85,106.93,106.68,106.92,40529.0,101.3872,101.4631,101.2259,101.4536,40529.0
2022-09-28 10:30:00,106.92,107.03,106.8,106.98,38052.0,101.4536,101.558,101.3398,101.5106,38052.0
2022-09-28 10:35:00,107.0,107.05,106.79,106.88,60769.0,101.5296,101.577,101.3303,101.4157,60769.0
2022-09-28 10:40:00,106.88,107.47,106.87,107.46,36169.0,101.4157,101.9755,101.4062,101.966,36169.0
2022-09-28 10:45:00,107.46,107.79,107.43,107.67,19217.0,101.966,102.2792,101.9376,102.1653,19217.0
2022-09-28 10:50:00,107.68,107.69,107.54,107.61,12171.0,102.1748,102.1843,102.0419,102.1084,12171.0
2022-09-28 10:55:00,107.59,107.86,107.59,107.6,12621.0,102.0894,102.3456,102.0894,102.0989,12621.0
2022-09-28 11:00:00,107.48,107.71,107.46,107.7,10861.0,101.985,102.2033,101.966,102.1938,10861.0
2022-09-28 11:05:00,107.66,107.74,107.38,107.38,9654.0,102.1558,102.2317,101.8901,101.8901,9654.0
2022-09-28 11:10:00,107.38,107.47,107.27,107.33,7628.0,101.8901,101.9755,101.7858,101.8427,7628.0
2022-09-28 11:15:00,107.27,107.53,107.17,107.38,11767.0,101.7858,102.0325,101.6909,101.8901,11767.0
2022-09-28 11:20:00,107.42,107.7,107.42,107.6,10319.0,101.9281,102.1938,101.9281,102.0989,10319.0
2022-09-28 11:25:00,107.68,107.75,107.51,107.52,8872.0,102.1748,102.2412,102.0135,102.023,8872.0
2022-09-28 11:30:00,107.48,107.61,107.39,107.57,8243.0,101.985,102.1084,101.8996,102.0704,8243.0
2022-09-28 11:35:00,107.57,107.63,107.49,107.52,5795.0,102.0704,102.1273,101.9945,102.023,5795.0
2022-09-28 11:40:00,107.54,107.67,107.45,107.63,5985.0,102.0419,102.1653,101.9565,102.1273,5985.0
2022-09-28 11:45:00,107.65,107.72,107.53,107.69,6436.0,102.1463,102.2127,102.0325,102.1843,6436.0
2022-09-28 11:50:00,107.67,107.78,107.66,107.76,5432.0,102.1653,102.2697,102.1558,102.2507,5432.0
2022-09-28 11:55:00,107.81,107.95,107.81,107.95,8894.0,102.2981,102.431,102.2981,102.431,8894.0
2022-09-28 12:00:00,107.92,107.97,107.8,107.91,9017.0,102.4025,102.45,102.2887,102.393,9017.0
2022-09-28 12:05:00,107.89,107.9,107.81,107.81,5798.0,102.3741,102.3835,102.2981,102.2981,5798.0
2022-09-28 12:10:00,107.83,108.07,107.82,108.05,10953.0,102.3171,102.5449,102.3076,102.5259,10953.0
2022-09-28 12:15:00,108.07,108.21,108.01,108.21,9728.0,102.5449,102.6777,102.4879,102.6777,9728.0
2022-09-28 12:20:00,108.2,108.27,107.97,107.97,8435.0,102.6682,102.7346,102.45,102.45,8435.0
2022-09-28 12:25:00,107.97,107.98,107.77,107.91,11192.0,102.45,102.4595,102.2602,102.393,11192.0
2022-09-28 12:30:00,107.9,108.02,107.8,108.02,17594.0,102.3835,102.4974,102.2887,102.4974,17594.0
2022-09-28 12:35:00,108.02,108.05,107.94,107.94,6039.0,102.4974,102.5259,102.4215,102.4215,6039.0
2022-09-28 12:40:00,107.93,108.22,107.91,108.22,7729.0,102.412,102.6872,102.393,102.6872,7729.0
2022-09-28 12:45:00,108.22,108.25,108.08,108.17,6302.0,102.6872,102.7156,102.5543,102.6397,6302.0
2022-09-28 12:50:00,108.19,108.35,108.12,108.34,8113.0,102.6587,102.8105,102.5923,102.801,8113.0
2022-09-28 12:55:00,108.35,108.43,108.33,108.42,9140.0,102.8105,102.8864,102.7916,102.877,9140.0
2022-09-28 13:00:00,108.43,108.46,108.36,108.42,7215.0,102.8864,102.9149,102.82,102.877,7215.0
2022-09-28 13:05:00,108.41,108.68,108.36,108.67,7751.0,102.8675,103.1237,102.82,103.1142,7751.0
2022-09-28 13:10:00,108.65,108.66,108.52,108.52,5128.0,103.0952,103.1047,102.9718,102.9718,5128.0
2022-09-28 13:15:00,108.54,108.59,108.43,108.49,7112.0,102.9908,103.0383,102.8864,102.9434,7112.0
2022-09-28 13:20:00,108.47,108.5,108.34,108.35,5970.0,102.9244,102.9529,102.801,102.8105,5970.0
2022-09-28 13:25:00,108.36,108.36,108.26,108.27,6444.0,102.82,102.82,102.7251,102.7346,6444.0
2022-09-28 13:30:00,108.24,108.35,108.17,108.32,10383.0,102.7062,102.8105,102.6397,102.7821,10383.0
2022-09-28 13:35:00,108.3,108.35,108.19,108.22,9694.0,102.7631,102.8105,102.6587,102.6872,9694.0
2022-09-28 13:40:00,108.21,108.26,108.16,108.17,8038.0,102.6777,102.7251,102.6302,102.6397,8038.0
2022-09-28 13:45:00,108.15,108.15,108.02,108.09,9216.0,102.6208,102.6208,102.4974,102.5638,9216.0
2022-09-28 13:50:00,108.07,108.12,107.97,108.12,7748.0,102.5449,102.5923,102.45,102.5923,7748.0
2022-09-28 13:55:00,108.12,108.13,108.07,108.09,12048.0,102.5923,102.6018,102.5449,102.5638,12048.0
2022-09-28 14:00:00,108.09,108.13,108.02,108.07,13993.0,102.5638,102.6018,102.4974,102.5449,13993.0
2022-09-28 14:05:00,108.06,108.14,108.02,108.11,11233.0,102.5354,102.6113,102.4974,102.5828,11233.0
2022-09-28 14:10:00,108.08,108.16,108.07,108.08,13652.0,102.5543,102.6302,102.5449,102.5543,13652.0
2022-09-28 14:15:00,108.06,108.08,107.87,107.87,15551.0,102.5354,102.5543,102.3551,102.3551,15551.0
2022-09-28 14:20:00,107.85,107.92,107.84,107.89,12785.0,102.3361,102.4025,102.3266,102.3741,12785.0
2022-09-28 14:25:00,107.89,107.98,107.81,107.96,17000.0,102.3741,102.4595,102.2981,102.4405,17000.0
2022-09-28 14:30:00,107.96,108.23,107.96,108.23,9863.0,102.4405,102.6967,102.4405,102.6967,9863.0
2022-09-28 14:35:00,108.23,108.3,108.22,108.26,9434.0,102.6967,102.7631,102.6872,102.7251,9434.0
2022-09-28 14:40:00,108.25,108.26,107.98,107.98,6315.0,102.7156,102.7251,102.4595,102.4595,6315.0
2022-09-28 14:45:00,108.01,108.02,107.95,108.02,7708.0,102.4879,102.4974,102.431,102.4974,7708.0
2022-09-28 14:50:00,108.03,108.07,108.0,108.04,6246.0,102.5069,102.5449,102.4784,102.5164,6246.0
2022-09-28 14:55:00,108.03,108.05,107.99,108.03,7760.0,102.5069,102.5259,102.4689,102.5069,7760.0
2022-09-28 15:00:00,108.02,108.23,107.99,108.23,8714.0,102.4974,102.6967,102.4689,102.6967,8714.0
2022-09-28 15:05:00,108.25,108.34,108.2,108.32,11517.0,102.7156,102.801,102.6682,102.7821,11517.0
2022-09-28 15:10:00,108.31,108.43,108.3,108.36,7437.0,102.7726,102.8864,102.7631,102.82,7437.0
2022-09-28 15:15:00,108.35,108.43,108.33,108.35,10313.0,102.8105,102.8864,102.7916,102.8105,10313.0
2022-09-28 15:20:00,108.36,108.38,108.24,108.25,10044.0,102.82,102.839,102.7062,102.7156,10044.0
2022-09-28 15:25:00,108.24,108.36,108.24,108.32,20360.0,102.7062,102.82,102.7062,102.7821,20360.0
2022-09-28 15:30:00,108.3,108.54,108.3,108.52,19903.0,102.7631,102.9908,102.7631,102.9718,19903.0
2022-09-28 15:35:00,108.53,108.57,108.4,108.41,21776.0,102.9813,103.0193,102.858,102.8675,21776.0
2022-09-28 15:40:00,108.41,108.62,108.41,108.51,27520.0,102.8675,103.0667,102.8675,102.9624,27520.0
2022-09-28 15:45:00,108.49,108.61,108.43,108.57,39267.0,102.9434,103.0572,102.8864,103.0193,39267.0
2022-09-28 15:50:00,108.55,108.55,108.35,108.36,85196.0,103.0003,103.0003,102.8105,102.82,85196.0
2022-09-28 15:55:00,108.36,108.4,108.09,108.12,145512.0,102.82,102.858,102.5638,102.5923,145512.0
2022-09-29 09:30:00,107.55,107.89,107.4,107.69,17630.0,102.0514,102.3741,101.9091,102.1843,17630.0
2022-09-29 09:35:00,107.67,107.7,107.4,107.46,5680.0,102.1653,102.1938,101.9091,101.966,5680.0
2022-09-29 09:40:00,107.47,107.54,107.12,107.2,8526.0,101.9755,102.0419,101.6434,101.7193,8526.0
2022-09-29 09:45:00,107.05,107.11,106.87,107.07,4854.0,101.577,101.6339,101.4062,101.596,4854.0
2022-09-29 09:50:00,107.06,107.15,107.0,107.05,1346.0,101.5865,101.6719,101.5296,101.577,1346.0
2022-09-29 09:55:00,107.1,107.21,106.82,106.88,2198.0,101.6244,101.7288,101.3588,101.4157,2198.0
2022-09-29 10:00:00,106.89,106.98,106.61,106.65,4343.0,101.4252,101.5106,101.1595,101.1974,4343.0
2022-09-29 10:05:00,106.65,106.86,106.64,106.77,2690.0,101.1974,101.3967,101.188,101.3113,2690.0
2022-09-29 10:10:00,106.77,106.95,106.73,106.91,4473.0,101.3113,101.4821,101.2734,101.4442,4473.0
2022-09-29 10:15:00,106.88,107.1,106.88,106.98,2548.0,101.4157,101.6244,101.4157,101.5106,2548.0
2022-09-29 10:20:00,106.98,107.2,106.98,107.02,2727.0,101.5106,101.7193,101.5106,101.5485,2727.0
2022-09-29 10:25:00,107.02,107.08,106.95,106.95,3738.0,101.5485,101.6055,101.4821,101.4821,3738.0
2022-09-29 10:30:00,106.92,106.99,106.81,106.91,5504.0,101.4536,101.5201,101.3493,101.4442,5504.0
2022-09-29 10:35:00,106.87,106.91,106.75,106.88,3560.0,101.4062,101.4442,101.2923,101.4157,3560.0
2022-09-29 10:40:00,106.9,107.07,106.81,106.83,3562.0,101.4347,101.596,101.3493,101.3682,3562.0
2022-09-29 10:45:00,106.8,106.88,106.74,106.75,1802.0,101.3398,101.4157,101.2828,101.2923,1802.0
2022-09-29 10:50:00,106.81,107.09,106.81,107.02,1938.0,101.3493,101.615,101.3493,101.5485,1938.0
2022-09-29 10:55:00,107.03,107.14,106.95,106.98,4288.0,101.558,101.6624,101.4821,101.5106,4288.0
2022-09-29 11:00:00,106.99,107.16,106.97,107.05,11144.0,101.5201,101.6814,101.5011,101.577,11144.0
2022-09-29 11:05:00,107.1,107.5,107.06,107.41,3976.0,101.6244,102.004,101.5865,101.9186,3976.0
2022-09-29 11:10:00,107.31,107.36,107.23,107.32,9440.0,101.8237,101.8711,101.7478,101.8332,9440.0
2022-09-29 11:15:00,107.28,107.31,107.05,107.15,3161.0,101.7952,101.8237,101.577,101.6719,3161.0
2022-09-29 11:20:00,107.13,107.13,106.85,106.88,1801.0,101.6529,101.6529,101.3872,101.4157,1801.0
2022-09-29 11:25:00,106.94,107.0,106.82,107.0,3622.0,101.4726,101.5296,101.3588,101.5296,3622.0
2022-09-29 11:30:00,106.98,107.04,106.85,106.99,2135.0,101.5106,101.5675,101.3872,101.5201,2135.0
2022-09-29 11:35:00,106.98,107.05,106.93,107.03,1598.0,101.5106,101.577,101.4631,101.558,1598.0
2022-09-29 11:40:00,107.02,107.03,106.91,106.99,2968.0,101.5485,101.558,101.4442,101.5201,2968.0
2022-09-29 11:45:00,107.0,107.13,106.98,107.06,4477.0,101.5296,101.6529,101.5106,101.5865,4477.0
2022-09-29 11:50:00,107.08,107.35,107.07,107.35,3130.0,101.6055,101.8617,101.596,101.8617,3130.0
2022-09-29 11:55:00,107.34,107.41,107.3,107.34,2520.0,101.8522,101.9186,101.8142,101.8522,2520.0
2022-09-29 12:00:00,107.28,107.36,107.25,107.35,2871.0,101.7952,101.8711,101.7668,101.8617,2871.0
2022-09-29 12:05:00,107.37,107.38,107.24,107.34,14680.0,101.8806,101.8901,101.7573,101.8522,14680.0
2022-09-29 12:10:00,107.3,107.3,107.19,107.2,2344.0,101.8142,101.8142,101.7098,101.7193,2344.0
2022-09-29 12:15:00,107.18,107.2,107.09,107.09,2035.0,101.7004,101.7193,101.615,101.615,2035.0
2022-09-29 12:20:00,107.11,107.14,107.07,107.08,3846.0,101.6339,101.6624,101.596,101.6055,3846.0
2022-09-29 12:25:00,107.0,107.18,107.0,107.18,3807.0,101.5296,101.7004,101.5296,101.7004,3807.0
2022-09-29 12:30:00,107.14,107.24,107.14,107.24,2580.0,101.6624,101.7573,101.6624,101.7573,2580.0
2022-09-29 12:35:00,107.26,107.26,107.1,107.17,3906.0,101.7763,101.7763,101.6244,101.6909,3906.0
2022-09-29 12:40:00,107.17,107.22,107.08,107.22,2907.0,101.6909,101.7383,101.6055,101.7383,2907.0
2022-09-29 12:45:00,107.23,107.24,107.14,107.19,3909.0,101.7478,101.7573,101.6624,101.7098,3909.0
2022-09-29 12:50:00,107.18,107.18,107.08,107.1,3521.0,101.7004,101.7004,101.6055,101.6244,3521.0
2022-09-29 12:55:00,107.14,107.23,107.12,107.12,5924.0,101.6624,101.7478,101.6434,101.6434,5924.0
2022-09-29 13:00:00,107.15,107.16,107.04,107.09,3774.0,101.6719,101.6814,101.5675,101.615,3774.0
2022-09-29 13:05:00,107.06,107.09,106.83,106.84,40507.0,101.5865,101.615,101.3682,101.3777,40507.0
2022-09-29 13:10:00,106.84,106.98,106.79,106.91,4770.0,101.3777,101.5106,101.3303,101.4442,4770.0
2022-09-29 13:15:00,106.9,106.91,106.85,106.88,3645.0,101.4347,101.4442,101.3872,101.4157,3645.0
2022-09-29 13:20:00,106.82,106.82,106.7,106.75,4599.0,101.3588,101.3588,101.2449,101.2923,4599.0
2022-09-29 13:25:00,106.77,106.9,106.72,106.81,33071.0,101.3113,101.4347,101.2639,101.3493,33071.0
2022-09-29 13:30:00,106.77,106.93,106.72,106.91,7434.0,101.3113,101.4631,101.2639,101.4442,7434.0
2022-09-29 13:35:00,106.88,107.0,106.87,106.96,7396.0,101.4157,101.5296,101.4062,101.4916,7396.0
2022-09-29 13:40:00,106.97,106.98,106.9,106.9,3942.0,101.5011,101.5106,101.4347,101.4347,3942.0
2022-09-29 13:45:00,106.9,107.01,106.9,107.0,7016.0,101.4347,101.539,101.4347,101.5296,7016.0
2022-09-29 13:50:00,106.98,106.98,106.54,106.62,6971.0,101.5106,101.5106,101.0931,101.169,6971.0
2022-09-29 13:55:00,106.61,106.61,106.44,106.51,2495.0,101.1595,101.1595,100.9982,101.0646,2495.0
2022-09-29 14:00:00,106.46,106.53,106.42,106.53,2983.0,101.0172,101.0836,100.9792,101.0836,2983.0
2022-09-29 14:05:00,106.53,106.7,106.53,106.61,6186.0,101.0836,101.2449,101.0836,101.1595,6186.0
2022-09-29 14:10:00,106.59,106.64,106.55,106.64,3964.0,101.1405,101.188,101.1026,101.188,3964.0
2022-09-29 14:15:00,106.62,106.62,106.48,106.5,6078.0,101.169,101.169,101.0361,101.0551,6078.0
2022-09-29 14:20:00,106.5,106.59,106.48,106.57,3499.0,101.0551,101.1405,101.0361,101.1215,3499.0
2022-09-29 14:25:00,106.56,106.77,106.53,106.7,7639.0,101.112,101.3113,101.0836,101.2449,7639.0
2022-09-29 14:30:00,106.75,106.8,106.67,106.74,2925.0,101.2923,101.3398,101.2164,101.2828,2925.0
2022-09-29 14:35:00,106.73,107.01,106.73,106.88,7108.0,101.2734,101.539,101.2734,101.4157,7108.0
2022-09-29 14:40:00,106.91,106.94,106.84,106.84,4139.0,101.4442,101.4726,101.3777,101.3777,4139.0
2022-09-29 14:45:00,106.8,106.93,106.77,106.78,5834.0,101.3398,101.4631,101.3113,101.3208,5834.0
2022-09-29 14:50:00,106.82,106.82,106.64,106.68,4642.0,101.3588,101.3588,101.188,101.2259,4642.0
2022-09-29 14:55:00,106.7,106.8,106.68,106.7,5142.0,101.2449,101.3398,101.2259,101.2449,5142.0
2022-09-29 15:00:00,106.72,106.92,106.71,106.84,6748.0,101.2639,101.4536,101.2544,101.3777,6748.0
2022-09-29 15:05:00,106.83,106.94,106.82,106.88,4310.0,101.3682,101.4726,101.3588,101.4157,4310.0
2022-09-29 15:10:00,106.81,107.14,106.81,107.05,7312.0,101.3493,101.6624,101.3493,101.577,7312.0
2022-09-29 15:15:00,107.05,107.15,107.0,107.06,8523.0,101.577,101.6719,101.5296,101.5865,8523.0
2022-09-29 15:20:00,107.04,107.1,106.98,107.04,10310.0,101.5675,101.6244,101.5106,101.5675,10310.0
2022-09-29 15:25:00,107.02,107.03,106.88,106.97,8512.0,101.5485,101.558,101.4157,101.5011,8512.0
2022-09-29 15:30:00,106.97,107.39,106.96,107.33,13510.0,101.5011,101.8996,101.4916,101.8427,13510.0
2022-09-29 15:35:00,107.3,107.58,107.22,107.38,9577.0,101.8142,102.0799,101.7383,101.8901,9577.0
2022-09-29 15:40:00,107.4,107.51,107.28,107.47,9256.0,101.9091,102.0135,101.7952,101.9755,9256.0
2022-09-29 15:45:00,107.45,107.54,107.32,107.39,17319.0,101.9565,102.0419,101.8332,101.8996,17319.0
2022-09-29 15:50:00,107.43,107.47,107.18,107.3,45440.0,101.9376,101.9755,101.7004,101.8142,45440.0
2022-09-29 15:55:00,107.29,107.35,107.18,107.32,154034.0,101.8047,101.8617,101.7004,101.8332,154034.0
2022-09-30 09:30:00,107.29,107.56,107.27,107.31,15647.0,101.8047,102.0609,101.7858,101.8237,15647.0
2022-09-30 09:35:00,107.43,107.54,106.95,107.07,3868.0,101.9376,102.0419,101.4821,101.596,3868.0
2022-09-30 09:40:00,107.1,107.58,107.04,107.34,3981.0,101.6244,102.0799,101.5675,101.8522,3981.0
2022-09-30 09:45:00,107.34,107.45,107.15,107.16,7149.0,101.8522,101.9565,101.6719,101.6814,7149.0
2022-09-30 09:50:00,107.13,107.62,107.13,107.62,4387.0,101.6529,102.1179,101.6529,102.1179,4387.0
2022-09-30 09:55:00,107.7,107.79,107.55,107.79,7207.0,102.1938,102.2792,102.0514,102.2792,7207.0
2022-09-30 10:00:00,107.8,107.83,107.58,107.83,9482.0,102.2887,102.3171,102.0799,102.3171,9482.0
2022-09-30 10:05:00,107.86,107.92,107.68,107.74,11974.0,102.3456,102.4025,102.1748,102.2317,11974.0
2022-09-30 10:10:00,107.7,107.82,107.64,107.8,6948.0,102.1938,102.3076,102.1368,102.2887,6948.0
2022-09-30 10:15:00,107.81,108.05,107.64,108.05,14738.0,102.2981,102.5259,102.1368,102.5259,14738.0
2022-09-30 10:20:00,108.02,108.13,107.86,107.9,8804.0,102.4974,102.6018,102.3456,102.3835,8804.0
2022-09-30 10:25:00,107.87,108.09,107.73,108.03,9788.0,102.3551,102.5638,102.2222,102.5069,9788.0
2022-09-30 10:30:00,108.04,108.29,108.0,108.13,9468.0,102.5164,102.7536,102.4784,102.6018,9468.0
2022-09-30 10:35:00,108.13,108.23,108.07,108.23,8160.0,102.6018,102.6967,102.5449,102.6967,8160.0
2022-09-30 10:40:00,108.17,108.34,108.14,108.32,9808.0,102.6397,102.801,102.6113,102.7821,9808.0
2022-09-30 10:45:00,108.32,108.32,108.07,108.28,5563.0,102.7821,102.7821,102.5449,102.7441,5563.0
2022-09-30 10:50:00,108.3,108.49,108.29,108.49,13918.0,102.7631,102.9434,102.7536,102.9434,13918.0
2022-09-30 10:55:00,108.48,108.48,108.15,108.15,6053.0,102.9339,102.9339,102.6208,102.6208,6053.0
2022-09-30 11:00:00,108.17,108.36,108.04,108.36,6614.0,102.6397,102.82,102.5164,102.82,6614.0
2022-09-30 11:05:00,108.3,108.6,108.29,108.58,5159.0,102.7631,103.0478,102.7536,103.0288,5159.0
2022-09-30 11:10:00,108.54,108.54,108.39,108.46,5654.0,102.9908,102.9908,102.8485,102.9149,5654.0
2022-09-30 11:15:00,108.51,108.52,108.24,108.25,5202.0,102.9624,102.9718,102.7062,102.7156,5202.0
2022-09-30 11:20:00,108.24,108.38,108.24,108.36,5615.0,102.7062,102.839,102.7062,102.82,5615.0
2022-09-30 11:25:00,108.42,108.46,108.27,108.27,7842.0,102.877,102.9149,102.7346,102.7346,7842.0
2022-09-30 11:30:00,108.28,108.49,108.27,108.44,4157.0,102.7441,102.9434,102.7346,102.8959,4157.0
2022-09-30 11:35:00,108.5,108.52,108.33,108.33,2946.0,102.9529,102.9718,102.7916,102.7916,2946.0
2022-09-30 11:40:00,108.33,108.36,108.07,108.08,2948.0,102.7916,102.82,102.5449,102.5543,2948.0
2022-09-30 11:45:00,108.07,108.09,107.93,107.97,10018.0,102.5449,102.5638,102.412,102.45,10018.0
2022-09-30 11:50:00,107.87,107.87,107.77,107.78,1703.0,102.3551,102.3551,102.2602,102.2697,1703.0
2022-09-30 11:55:00,107.75,107.82,107.75,107.81,1533.0,102.2412,102.3076,102.2412,102.2981,1533.0
2022-09-30 12:00:00,107.78,107.81,107.71,107.79,4366.0,102.2697,102.2981,102.2033,102.2792,4366.0
2022-09-30 12:05:00,107.84,107.87,107.75,107.83,8613.0,102.3266,102.3551,102.2412,102.3171,8613.0
2022-09-30 12:10:00,107.78,107.83,107.72,107.82,3747.0,102.2697,102.3171,102.2127,102.3076,3747.0
2022-09-30 12:15:00,107.82,107.92,107.82,107.91,3203.0,102.3076,102.4025,102.3076,102.393,3203.0
2022-09-30 12:20:00,107.9,107.96,107.76,107.91,4267.0,102.3835,102.4405,102.2507,102.393,4267.0
2022-09-30 12:25:00,107.87,107.92,107.74,107.84,1868.0,102.3551,102.4025,102.2317,102.3266,1868.0
2022-09-30 12:30:00,107.77,107.84,107.76,107.84,2416.0,102.2602,102.3266,102.2507,102.3266,2416.0
2022-09-30 12:35:00,107.75,107.99,107.74,107.93,2402.0,102.2412,102.4689,102.2317,102.412,2402.0
2022-09-30 12:40:00,107.92,108.0,107.89,108.0,6140.0,102.4025,102.4784,102.3741,102.4784,6140.0
2022-09-30 12:45:00,107.99,108.0,107.89,107.92,1738.0,102.4689,102.4784,102.3741,102.4025,1738.0
2022-09-30 12:50:00,107.91,107.95,107.8,107.8,1123.0,102.393,102.431,102.2887,102.2887,1123.0
2022-09-30 12:55:00,107.82,107.82,107.75,107.77,2735.0,102.3076,102.3076,102.2412,102.2602,2735.0
2022-09-30 13:00:00,107.75,107.75,107.64,107.7,1935.0,102.2412,102.2412,102.1368,102.1938,1935.0
2022-09-30 13:05:00,107.73,107.8,107.7,107.72,3270.0,102.2222,102.2887,102.1938,102.2127,3270.0
2022-09-30 13:10:00,107.69,107.73,107.59,107.59,1964.0,102.1843,102.2222,102.0894,102.0894,1964.0
2022-09-30 13:15:00,107.55,107.62,107.51,107.62,4025.0,102.0514,102.1179,102.0135,102.1179,4025.0
2022-09-30 13:20:00,107.67,107.68,107.55,107.56,2660.0,102.1653,102.1748,102.0514,102.0609,2660.0
2022-09-30 13:25:00,107.56,107.73,107.54,107.71,5618.0,102.0609,102.2222,102.0419,102.2033,5618.0
2022-09-30 13:30:00,107.68,107.76,107.59,107.59,4847.0,102.1748,102.2507,102.0894,102.0894,4847.0
2022-09-30 13:35:00,107.56,107.56,107.39,107.4,1372.0,102.0609,102.0609,101.8996,101.9091,1372.0
2022-09-30 13:40:00,107.4,107.41,107.29,107.29,3957.0,101.9091,101.9186,101.8047,101.8047,3957.0
2022-09-30 13:45:00,107.29,107.33,107.28,107.3,1550.0,101.8047,101.8427,101.7952,101.8142,1550.0
2022-09-30 13:50:00,107.32,107.39,107.25,107.39,7660.0,101.8332,101.8996,101.7668,101.8996,7660.0
2022-09-30 13:55:00,107.41,107.43,107.34,107.34,6514.0,101.9186,101.9376,101.8522,101.8522,6514.0
2022-09-30 14:00:00,107.34,107.41,107.22,107.22,11574.0,101.8522,101.9186,101.7383,101.7383,11574.0
2022-09-30 14:05:00,107.24,107.37,107.14,107.35,4934.0,101.7573,101.8806,101.6624,101.8617,4934.0
2022-09-30 14:10:00,107.38,107.52,107.35,107.35,4247.0,101.8901,102.023,101.8617,101.8617,4247.0
2022-09-30 14:15:00,107.38,107.58,107.35,107.51,3576.0,101.8901,102.0799,101.8617,102.0135,3576.0
2022-09-30 14:20:00,107.51,107.55,107.39,107.41,3710.0,102.0135,102.0514,101.8996,101.9186,3710.0
2022-09-30 14:25:00,107.4,107.4,107.27,107.37,12168.0,101.9091,101.9091,101.7858,101.8806,12168.0
2022-09-30 14:30:00,107.4,107.41,107.29,107.39,7586.0,101.9091,101.9186,101.8047,101.8996,7586.0
2022-09-30 14:35:00,107.42,107.43,107.25,107.3,7857.0,101.9281,101.9376,101.7668,101.8142,7857.0
2022-09-30 14:40:00,107.29,107.29,107.0,107.11,12939.0,101.8047,101.8047,101.5296,101.6339,12939.0
2022-09-30 14:45:00,107.08,107.08,106.86,107.01,12949.0,101.6055,101.6055,101.3967,101.539,12949.0
2022-09-30 14:50:00,107.04,107.13,106.99,107.01,9532.0,101.5675,101.6529,101.5201,101.539,9532.0
2022-09-30 14:55:00,107.0,107.06,106.71,106.83,19706.0,101.5296,101.5865,101.2544,101.3682,19706.0
2022-09-30 15:00:00,106.78,107.23,106.78,107.13,3006.0,101.3208,101.7478,101.3208,101.6529,3006.0
2022-09-30 15:05:00,107.14,107.25,107.04,107.05,2978.0,101.6624,101.7668,101.5675,101.577,2978.0
2022-09-30 15:10:00,107.04,107.11,106.91,106.95,8310.0,101.5675,101.6339,101.4442,101.4821,8310.0
2022-09-30 15:15:00,106.94,107.05,106.87,107.04,12945.0,101.4726,101.577,101.4062,101.5675,12945.0
2022-09-30 15:20:00,107.06,107.07,106.86,106.9,18843.0,101.5865,101.596,101.3967,101.4347,18843.0
2022-09-30 15:25:00,106.91,107.06,106.71,107.06,11487.0,101.4442,101.5865,101.2544,101.5865,11487.0
2022-09-30 15:30:00,107.09,107.24,106.9,106.93,8437.0,101.615,101.7573,101.4347,101.4631,8437.0
2022-09-30 15:35:00,106.97,106.98,106.77,106.89,22383.0,101.5011,101.5106,101.3113,101.4252,22383.0
2022-09-30 15:40:00,106.85,106.96,106.78,106.86,19529.0,101.3872,101.4916,101.3208,101.3967,19529.0
2022-09-30 15:45:00,106.89,107.04,106.82,107.0,24024.0,101.4252,101.5675,101.3588,101.5296,24024.0
2022-09-30 15:50:00,106.99,107.01,106.5,106.73,75691.0,101.5201,101.539,101.0551,101.2734,75691.0
2022-09-30 15:55:00,106.74,106.78,106.37,106.56,236546.0,101.2828,101.3208,100.9318,101.112,236546.0
2022-10-03 09:30:00,107.48,107.91,107.15,107.62,23341.0,101.985,102.393,101.6719,102.1179,23341.0
2022-10-03 09:35:00,107.62,107.63,107.0,107.13,2934.0,102.1179,102.1273,101.5296,101.6529,2934.0
2022-10-03 09:40:00,106.99,106.99,106.71,106.81,3799.0,101.5201,101.5201,101.2544,101.3493,3799.0
2022-10-03 09:45:00,106.82,106.9,106.62,106.63,13047.0,101.3588,101.4347,101.169,101.1785,13047.0
2022-10-03 09:50:00,106.64,106.64,106.16,106.32,5086.0,101.188,101.188,100.7325,100.8843,5086.0
2022-10-03 09:55:00,106.23,106.77,106.23,106.77,13793.0,100.7989,101.3113,100.7989,101.3113,13793.0
2022-10-03 10:00:00,106.96,107.71,106.96,107.7,4612.0,101.4916,102.2033,101.4916,102.1938,4612.0
2022-10-03 10:05:00,107.71,108.11,107.7,108.01,13095.0,102.2033,102.5828,102.1938,102.4879,13095.0
2022-10-03 10:10:00,108.07,108.41,108.06,108.29,3863.0,102.5449,102.8675,102.5354,102.7536,3863.0
2022-10-03 10:15:00,108.31,108.42,108.23,108.33,8473.0,102.7726,102.877,102.6967,102.7916,8473.0
2022-10-03 10:20:00,108.38,108.4,108.2,108.22,9605.0,102.839,102.858,102.6682,102.6872,9605.0
2022-10-03 10:25:00,108.25,108.64,108.25,108.43,13084.0,102.7156,103.0857,102.7156,102.8864,13084.0
2022-10-03 10:30:00,108.46,108.55,108.41,108.5,7116.0,102.9149,103.0003,102.8675,102.9529,7116.0
2022-10-03 10:35:00,108.45,108.57,108.28,108.28,10131.0,102.9054,103.0193,102.7441,102.7441,10131.0
2022-10-03 10:40:00,108.17,108.38,108.13,108.31,9250.0,102.6397,102.839,102.6018,102.7726,9250.0
2022-10-03 10:45:00,108.34,108.43,108.06,108.27,15263.0,102.801,102.8864,102.5354,102.7346,15263.0
2022-10-03 10:50:00,108.25,108.3,108.14,108.28,8669.0,102.7156,102.7631,102.6113,102.7441,8669.0
2022-10-03 10:55:00,108.25,108.29,107.99,108.01,6318.0,102.7156,102.7536,102.4689,102.4879,6318.0
2022-10-03 11:00:00,107.97,108.03,107.74,107.95,10904.0,102.45,102.5069,102.2317,102.431,10904.0
2022-10-03 11:05:00,107.96,108.3,107.82,108.3,13506.0,102.4405,102.7631,102.3076,102.7631,13506.0
2022-10-03 11:10:00,108.31,108.4,108.23,108.27,5343.0,102.7726,102.858,102.6967,102.7346,5343.0
2022-10-03 11:15:00,108.26,108.29,108.09,108.09,4379.0,102.7251,102.7536,102.5638,102.5638,4379.0
2022-10-03 11:20:00,108.12,108.34,108.06,108.32,5706.0,102.5923,102.801,102.5354,102.7821,5706.0
2022-10-03 11:25:00,108.35,108.52,108.19,108.52,7939.0,102.8105,102.9718,102.6587,102.9718,7939.0
2022-10-03 11:30:00,108.54,108.73,108.53,108.59,9565.0,102.9908,103.1711,102.9813,103.0383,9565.0
2022-10-03 11:35:00,108.52,108.54,108.25,108.28,8274.0,102.9718,102.9908,102.7156,102.7441,8274.0
2022-10-03 11:40:00,108.17,108.29,108.1,108.29,17898.0,102.6397,102.7536,102.5733,102.7536,17898.0
2022-10-03 11:45:00,108.38,108.6,108.32,108.6,8948.0,102.839,103.0478,102.7821,103.0478,8948.0
2022-10-03 11:50:00,108.59,108.59,108.16,108.16,6821.0,103.0383,103.0383,102.6302,102.6302,6821.0
2022-10-03 11:55:00,108.1,108.22,107.92,108.22,12754.0,102.5733,102.6872,102.4025,102.6872,12754.0
2022-10-03 12:00:00,108.24,108.35,108.18,108.35,4581.0,102.7062,102.8105,102.6492,102.8105,4581.0
2022-10-03 12:05:00,108.34,108.47,108.31,108.47,4940.0,102.801,102.9244,102.7726,102.9244,4940.0
2022-10-03 12:10:00,108.52,108.53,108.45,108.47,5745.0,102.9718,102.9813,102.9054,102.9244,5745.0
2022-10-03 12:15:00,108.47,108.57,108.41,108.51,8091.0,102.9244,103.0193,102.8675,102.9624,8091.0
2022-10-03 12:20:00,108.54,108.63,108.47,108.63,6912.0,102.9908,103.0762,102.9244,103.0762,6912.0
2022-10-03 12:25:00,108.67,108.7,108.5,108.57,23450.0,103.1142,103.1426,102.9529,103.0193,23450.0
2022-10-03 12:30:00,108.54,108.58,108.48,108.56,6735.0,102.9908,103.0288,102.9339,103.0098,6735.0
2022-10-03 12:35:00,108.6,108.66,108.54,108.66,7861.0,103.0478,103.1047,102.9908,103.1047,7861.0
2022-10-03 12:40:00,108.65,108.67,108.48,108.53,8010.0,103.0952,103.1142,102.9339,102.9813,8010.0
2022-10-03 12:45:00,108.52,108.64,108.45,108.58,16026.0,102.9718,103.0857,102.9054,103.0288,16026.0
2022-10-03 12:50:00,108.6,108.6,108.46,108.51,7686.0,103.0478,103.0478,102.9149,102.9624,7686.0
2022-10-03 12:55:00,108.53,108.62,108.48,108.57,6851.0,102.9813,103.0667,102.9339,103.0193,6851.0
2022-10-03 13:00:00,108.58,108.7,108.57,108.63,17533.0,103.0288,103.1426,103.0193,103.0762,17533.0
2022-10-03 13:05:00,108.66,108.8,108.6,108.7,9290.0,103.1047,103.2375,103.0478,103.1426,9290.0
2022-10-03 13:10:00,108.73,108.89,108.65,108.86,25711.0,103.1711,103.3229,103.0952,103.2945,25711.0
2022-10-03 13:15:00,108.84,108.99,108.76,108.94,12580.0,103.2755,103.4178,103.1996,103.3704,12580.0
2022-10-03 13:20:00,108.94,109.3,108.94,109.29,10576.0,103.3704,103.712,103.3704,103.7025,10576.0
2022-10-03 13:25:00,109.29,109.34,109.14,109.14,8468.0,103.7025,103.7499,103.5601,103.5601,8468.0
2022-10-03 13:30:00,109.17,109.31,109.17,109.28,7035.0,103.5886,103.7215,103.5886,103.693,7035.0
2022-10-03 13:35:00,109.27,109.29,109.24,109.25,3996.0,103.6835,103.7025,103.655,103.6645,3996.0
2022-10-03 13:40:00,109.27,109.33,109.2,109.21,2970.0,103.6835,103.7404,103.6171,103.6266,2970.0
2022-10-03 13:45:00,109.18,109.39,109.18,109.32,3319.0,103.5981,103.7974,103.5981,103.7309,3319.0
2022-10-03 13:50:00,109.31,109.36,109.26,109.32,2941.0,103.7215,103.7689,103.674,103.7309,2941.0
2022-10-03 13:55:00,109.33,109.33,109.26,109.29,3617.0,103.7404,103.7404,103.674,103.7025,3617.0
2022-10-03 14:00:00,109.32,109.45,109.31,109.44,5527.0,103.7309,103.8543,103.7215,103.8448,5527.0
2022-10-03 14:05:00,109.46,109.59,109.45,109.57,8681.0,103.8638,103.9871,103.8543,103.9682,8681.0
2022-10-03 14:10:00,109.57,109.73,109.57,109.69,8365.0,103.9682,104.12,103.9682,104.082,8365.0
2022-10-03 14:15:00,109.68,109.74,109.63,109.65,13382.0,104.0725,104.1295,104.0251,104.0441,13382.0
2022-10-03 14:20:00,109.66,109.73,109.64,109.68,6287.0,104.0536,104.12,104.0346,104.0725,6287.0
2022-10-03 14:25:00,109.69,109.83,109.64,109.76,16749.0,104.082,104.2149,104.0346,104.1484,16749.0
2022-10-03 14:30:00,109.77,109.86,109.75,109.84,8231.0,104.1579,104.2433,104.139,104.2244,8231.0
2022-10-03 14:35:00,109.84,109.87,109.81,109.83,4763.0,104.2244,104.2528,104.1959,104.2149,4763.0
2022-10-03 14:40:00,109.81,109.91,109.79,109.89,7433.0,104.1959,104.2908,104.1769,104.2718,7433.0
2022-10-03 14:45:00,109.89,109.98,109.76,109.82,19704.0,104.2718,104.3572,104.1484,104.2054,19704.0
2022-10-03 14:50:00,109.82,109.88,109.76,109.84,8471.0,104.2054,104.2623,104.1484,104.2244,8471.0
2022-10-03 14:55:00,109.85,109.94,109.81,109.82,8624.0,104.2338,104.3192,104.1959,104.2054,8624.0
2022-10-03 15:00:00,109.8,109.87,109.76,109.76,5712.0,104.1864,104.2528,104.1484,104.1484,5712.0
2022-10-03 15:05:00,109.78,109.82,109.75,109.76,8674.0,104.1674,104.2054,104.139,104.1484,8674.0
2022-10-03 15:10:00,109.77,109.77,109.66,109.69,13942.0,104.1579,104.1579,104.0536,104.082,13942.0
2022-10-03 15:15:00,109.7,109.7,109.46,109.65,21047.0,104.0915,104.0915,103.8638,104.0441,21047.0
2022-10-03 15:20:00,109.65,109.66,109.58,109.61,7459.0,104.0441,104.0536,103.9777,104.0061,7459.0
2022-10-03 15:25:00,109.6,109.65,109.56,109.58,18530.0,103.9966,104.0441,103.9587,103.9777,18530.0
2022-10-03 15:30:00,109.59,109.63,109.34,109.37,11358.0,103.9871,104.0251,103.7499,103.7784,11358.0
2022-10-03 15:35:00,109.33,109.44,109.32,109.41,16291.0,103.7404,103.8448,103.7309,103.8163,16291.0
2022-10-03 15:40:00,109.43,109.44,109.3,109.33,20546.0,103.8353,103.8448,103.712,103.7404,20546.0
2022-10-03 15:45:00,109.32,109.33,109.2,109.23,48951.0,103.7309,103.7404,103.6171,103.6455,48951.0
2022-10-03 15:50:00,109.23,109.24,109.06,109.1,63851.0,103.6455,103.655,103.4842,103.5222,63851.0
2022-10-03 15:55:00,109.1,109.16,108.95,109.08,152911.0,103.5222,103.5791,103.3799,103.5032,152911.0
2022-10-04 09:30:00,110.62,111.05,110.53,111.01,37412.0,104.9645,105.3725,104.8791,105.3345,37412.0
2022-10-04 09:35:00,111.08,111.28,110.86,110.97,7126.0,105.401,105.5907,105.1922,105.2966,7126.0
2022-10-04 09:40:00,111.0,111.01,110.21,110.33,23481.0,105.3251,105.3345,104.5754,104.6893,23481.0
2022-10-04 09:45:00,110.49,110.6,110.24,110.49,9594.0,104.8411,104.9455,104.6039,104.8411,9594.0
2022-10-04 09:50:00,110.49,110.54,110.4,110.51,12063.0,104.8411,104.8886,104.7557,104.8601,12063.0
2022-10-04 09:55:00,110.54,110.95,110.39,110.91,10831.0,104.8886,105.2776,104.7462,105.2397,10831.0
2022-10-04 10:00:00,110.95,111.71,110.86,111.54,60532.0,105.2776,105.9988,105.1922,105.8374,60532.0
2022-10-04 10:05:00,111.59,111.61,111.15,111.4,16380.0,105.8849,105.9039,105.4674,105.7046,16380.0
2022-10-04 10:10:00,111.37,111.49,111.21,111.41,8682.0,105.6761,105.79,105.5243,105.7141,8682.0
2022-10-04 10:15:00,111.41,111.54,111.24,111.54,12949.0,105.7141,105.8374,105.5528,105.8374,12949.0
2022-10-04 10:20:00,111.46,111.52,111.2,111.39,33348.0,105.7615,105.8185,105.5148,105.6951,33348.0
2022-10-04 10:25:00,111.36,111.55,111.29,111.39,8710.0,105.6666,105.8469,105.6002,105.6951,8710.0
2022-10-04 10:30:00,111.36,111.51,111.33,111.44,5919.0,105.6666,105.809,105.6382,105.7426,5919.0
2022-10-04 10:35:00,111.47,111.53,111.37,111.4,5297.0,105.771,105.828,105.6761,105.7046,5297.0
2022-10-04 10:40:00,111.41,111.41,111.17,111.2,21272.0,105.7141,105.7141,105.4864,105.5148,21272.0
2022-10-04 10:45:00,111.21,111.38,111.11,111.12,9765.0,105.5243,105.6856,105.4294,105.4389,9765.0
2022-10-04 10:50:00,111.14,111.14,110.91,110.96,3626.0,105.4579,105.4579,105.2397,105.2871,3626.0
2022-10-04 10:55:00,111.0,111.42,111.0,111.33,9664.0,105.3251,105.7236,105.3251,105.6382,9664.0
2022-10-04 11:00:00,111.37,111.48,111.31,111.48,4789.0,105.6761,105.7805,105.6192,105.7805,4789.0
2022-10-04 11:05:00,111.52,111.57,111.4,111.4,7045.0,105.8185,105.8659,105.7046,105.7046,7045.0
2022-10-04 11:10:00,111.37,111.37,111.13,111.27,5353.0,105.6761,105.6761,105.4484,105.5812,5353.0
2022-10-04 11:15:00,111.29,111.5,111.28,111.31,20976.0,105.6002,105.7995,105.5907,105.6192,20976.0
2022-10-04 11:20:00,111.35,111.42,111.3,111.41,4301.0,105.6572,105.7236,105.6097,105.7141,4301.0
2022-10-04 11:25:00,111.46,111.51,111.41,111.44,4453.0,105.7615,105.809,105.7141,105.7426,4453.0
2022-10-04 11:30:00,111.45,111.68,111.38,111.48,17360.0,105.752,105.9703,105.6856,105.7805,17360.0
2022-10-04 11:35:00,111.59,111.59,111.47,111.56,5503.0,105.8849,105.8849,105.771,105.8564,5503.0
2022-10-04 11:40:00,111.56,111.57,111.48,111.52,9816.0,105.8564,105.8659,105.7805,105.8185,9816.0
2022-10-04 11:45:00,111.55,111.55,111.45,111.47,12595.0,105.8469,105.8469,105.752,105.771,12595.0
2022-10-04 11:50:00,111.48,111.66,111.45,111.51,10483.0,105.7805,105.9513,105.752,105.809,10483.0
2022-10-04 11:55:00,111.5,111.62,111.45,111.62,9955.0,105.7995,105.9134,105.752,105.9134,9955.0
2022-10-04 12:00:00,111.63,111.7,111.61,111.64,14905.0,105.9228,105.9893,105.9039,105.9323,14905.0
2022-10-04 12:05:00,111.67,111.74,111.6,111.61,8194.0,105.9608,106.0272,105.8944,105.9039,8194.0
2022-10-04 12:10:00,111.61,111.68,111.57,111.64,5428.0,105.9039,105.9703,105.8659,105.9323,5428.0
2022-10-04 12:15:00,111.68,111.76,111.66,111.76,5726.0,105.9703,106.0462,105.9513,106.0462,5726.0
2022-10-04 12:20:00,111.75,111.79,111.66,111.76,5135.0,106.0367,106.0747,105.9513,106.0462,5135.0
2022-10-04 12:25:00,111.77,112.05,111.74,111.97,4872.0,106.0557,106.3214,106.0272,106.2455,4872.0
2022-10-04 12:30:00,112.03,112.1,111.98,112.0,5247.0,106.3024,106.3688,106.2549,106.2739,5247.0
2022-10-04 12:35:00,111.97,112.0,111.88,111.91,5183.0,106.2455,106.2739,106.1601,106.1885,5183.0
2022-10-04 12:40:00,111.88,111.89,111.74,111.79,5562.0,106.1601,106.1696,106.0272,106.0747,5562.0
2022-10-04 12:45:00,111.79,111.79,111.54,111.54,7036.0,106.0747,106.0747,105.8374,105.8374,7036.0
2022-10-04 12:50:00,111.53,111.58,111.47,111.47,10108.0,105.828,105.8754,105.771,105.771,10108.0
2022-10-04 12:55:00,111.46,111.62,111.41,111.52,6758.0,105.7615,105.9134,105.7141,105.8185,6758.0
2022-10-04 13:00:00,111.51,111.54,111.42,111.45,2133.0,105.809,105.8374,105.7236,105.752,2133.0
2022-10-04 13:05:00,111.41,111.42,111.22,111.24,4787.0,105.7141,105.7236,105.5338,105.5528,4787.0
2022-10-04 13:10:00,111.22,111.31,111.07,111.07,3040.0,105.5338,105.6192,105.3915,105.3915,3040.0
2022-10-04 13:15:00,111.03,111.04,110.85,110.87,3310.0,105.3535,105.363,105.1827,105.2017,3310.0
2022-10-04 13:20:00,110.85,110.93,110.81,110.87,3284.0,105.1827,105.2586,105.1448,105.2017,3284.0
2022-10-04 13:25:00,110.89,111.08,110.89,111.08,4736.0,105.2207,105.401,105.2207,105.401,4736.0
2022-10-04 13:30:00,111.12,111.12,111.04,111.04,4482.0,105.4389,105.4389,105.363,105.363,4482.0
2022-10-04 13:35:00,111.08,111.08,110.98,111.03,3464.0,105.401,105.401,105.3061,105.3535,3464.0
2022-10-04 13:40:00,111.02,111.08,110.99,110.99,3616.0,105.344,105.401,105.3156,105.3156,3616.0
2022-10-04 13:45:00,110.98,111.04,110.92,110.98,5226.0,105.3061,105.363,105.2491,105.3061,5226.0
2022-10-04 13:50:00,111.02,111.27,111.02,111.24,2414.0,105.344,105.5812,105.344,105.5528,2414.0
2022-10-04 13:55:00,111.27,111.31,111.17,111.17,3824.0,105.5812,105.6192,105.4864,105.4864,3824.0
2022-10-04 14:00:00,111.19,111.21,111.08,111.08,2011.0,105.5053,105.5243,105.401,105.401,2011.0
2022-10-04 14:05:00,111.09,111.14,111.07,111.09,4145.0,105.4105,105.4579,105.3915,105.4105,4145.0
2022-10-04 14:10:00,111.12,111.13,110.94,110.94,5349.0,105.4389,105.4484,105.2681,105.2681,5349.0
2022-10-04 14:15:00,110.95,110.99,110.85,110.85,4148.0,105.2776,105.3156,105.1827,105.1827,4148.0
2022-10-04 14:20:00,110.86,110.92,110.82,110.92,1906.0,105.1922,105.2491,105.1543,105.2491,1906.0
2022-10-04 14:25:00,110.92,110.94,110.69,110.69,6334.0,105.2491,105.2681,105.0309,105.0309,6334.0
2022-10-04 14:30:00,110.66,110.86,110.66,110.8,3800.0,105.0024,105.1922,105.0024,105.1353,3800.0
2022-10-04 14:35:00,110.78,110.78,110.69,110.69,4532.0,105.1163,105.1163,105.0309,105.0309,4532.0
2022-10-04 14:40:00,110.7,110.76,110.69,110.75,5654.0,105.0404,105.0973,105.0309,105.0878,5654.0
2022-10-04 14:45:00,110.73,110.93,110.72,110.93,3199.0,105.0689,105.2586,105.0594,105.2586,3199.0
2022-10-04 14:50:00,110.96,111.08,110.96,111.02,4286.0,105.2871,105.401,105.2871,105.344,4286.0
2022-10-04 14:55:00,111.03,111.11,111.0,111.05,5507.0,105.3535,105.4294,105.3251,105.3725,5507.0
2022-10-04 15:00:00,111.02,111.06,110.93,110.98,6348.0,105.344,105.382,105.2586,105.3061,6348.0
2022-10-04 15:05:00,110.95,110.97,110.84,110.84,4957.0,105.2776,105.2966,105.1732,105.1732,4957.0
2022-10-04 15:10:00,110.84,110.85,110.67,110.76,7113.0,105.1732,105.1827,105.0119,105.0973,7113.0
2022-10-04 15:15:00,110.79,110.83,110.68,110.69,8296.0,105.1258,105.1637,105.0214,105.0309,8296.0
2022-10-04 15:20:00,110.67,110.7,110.58,110.7,6186.0,105.0119,105.0404,104.9265,105.0404,6186.0
2022-10-04 15:25:00,110.72,111.02,110.7,111.02,19322.0,105.0594,105.344,105.0404,105.344,19322.0
2022-10-04 15:30:00,110.98,111.16,110.95,111.12,25984.0,105.3061,105.4769,105.2776,105.4389,25984.0
2022-10-04 15:35:00,111.14,111.29,111.07,111.22,17101.0,105.4579,105.6002,105.3915,105.5338,17101.0
2022-10-04 15:40:00,111.26,111.33,111.13,111.15,10335.0,105.5718,105.6382,105.4484,105.4674,10335.0
2022-10-04 15:45:00,111.15,111.35,111.12,111.26,21545.0,105.4674,105.6572,105.4389,105.5718,21545.0
2022-10-04 15:50:00,111.27,111.56,111.24,111.56,75037.0,105.5812,105.8564,105.5528,105.8564,75037.0
2022-10-04 15:55:00,111.59,111.61,111.27,111.44,132589.0,105.8849,105.9039,105.5812,105.7426,132589.0
2022-10-05 09:30:00,110.73,111.04,110.69,111.04,31144.0,105.0689,105.363,105.0309,105.363,31144.0
2022-10-05 09:35:00,111.01,111.34,111.01,111.18,4419.0,105.3345,105.6477,105.3345,105.4958,4419.0
2022-10-05 09:40:00,111.22,111.35,111.18,111.27,8487.0,105.5338,105.6572,105.4958,105.5812,8487.0
2022-10-05 09:45:00,111.29,111.55,111.29,111.53,1600.0,105.6002,105.8469,105.6002,105.828,1600.0
2022-10-05 09:50:00,111.43,111.59,111.19,111.2,8111.0,105.7331,105.8849,105.5053,105.5148,8111.0
2022-10-05 09:55:00,111.16,111.27,111.15,111.27,2750.0,105.4769,105.5812,105.4674,105.5812,2750.0
2022-10-05 10:00:00,111.17,111.24,111.0,111.0,10289.0,105.4864,105.5528,105.3251,105.3251,10289.0
2022-10-05 10:05:00,110.94,111.01,110.87,110.96,3377.0,105.2681,105.3345,105.2017,105.2871,3377.0
2022-10-05 10:10:00,110.85,111.01,110.79,110.91,7042.0,105.1827,105.3345,105.1258,105.2397,7042.0
2022-10-05 10:15:00,110.85,110.87,110.63,110.68,5439.0,105.1827,105.2017,104.974,105.0214,5439.0
2022-10-05 10:20:00,110.73,111.06,110.7,110.98,7997.0,105.0689,105.382,105.0404,105.3061,7997.0
2022-10-05 10:25:00,110.98,111.01,110.88,110.9,5209.0,105.3061,105.3345,105.2112,105.2302,5209.0
2022-10-05 10:30:00,110.83,110.83,110.52,110.52,3681.0,105.1637,105.1637,104.8696,104.8696,3681.0
2022-10-05 10:35:00,110.53,110.73,110.52,110.73,6575.0,104.8791,105.0689,104.8696,105.0689,6575.0
2022-10-05 10:40:00,110.68,110.84,110.66,110.79,3992.0,105.0214,105.1732,105.0024,105.1258,3992.0
2022-10-05 10:45:00,110.78,110.8,110.69,110.69,5155.0,105.1163,105.1353,105.0309,105.0309,5155.0
2022-10-05 10:50:00,110.69,110.77,110.6,110.69,12242.0,105.0309,105.1068,104.9455,105.0309,12242.0
2022-10-05 10:55:00,110.7,110.74,110.6,110.7,7132.0,105.0404,105.0783,104.9455,105.0404,7132.0
2022-10-05 11:00:00,110.66,110.83,110.61,110.82,5889.0,105.0024,105.1637,104.955,105.1543,5889.0
2022-10-05 11:05:00,110.78,110.78,110.65,110.74,5770.0,105.1163,105.1163,104.9929,105.0783,5770.0
2022-10-05 11:10:00,110.72,110.76,110.67,110.76,2712.0,105.0594,105.0973,105.0119,105.0973,2712.0
2022-10-05 11:15:00,110.75,110.87,110.7,110.86,4318.0,105.0878,105.2017,105.0404,105.1922,4318.0
2022-10-05 11:20:00,110.87,110.97,110.82,110.97,6473.0,105.2017,105.2966,105.1543,105.2966,6473.0
2022-10-05 11:25:00,110.96,110.96,110.79,110.83,4879.0,105.2871,105.2871,105.1258,105.1637,4879.0
2022-10-05 11:30:00,110.87,110.91,110.82,110.91,2708.0,105.2017,105.2397,105.1543,105.2397,2708.0
2022-10-05 11:35:00,110.94,111.07,110.91,111.07,6540.0,105.2681,105.3915,105.2397,105.3915,6540.0
2022-10-05 11:40:00,111.17,111.17,111.08,111.09,4575.0,105.4864,105.4864,105.401,105.4105,4575.0
2022-10-05 11:45:00,111.11,111.14,110.99,110.99,4784.0,105.4294,105.4579,105.3156,105.3156,4784.0
2022-10-05 11:50:00,111.0,111.13,110.99,111.08,2700.0,105.3251,105.4484,105.3156,105.401,2700.0
2022-10-05 11:55:00,111.15,111.18,111.11,111.18,2855.0,105.4674,105.4958,105.4294,105.4958,2855.0
2022-10-05 12:00:00,111.17,111.17,111.02,111.07,4920.0,105.4864,105.4864,105.344,105.3915,4920.0
2022-10-05 12:05:00,111.09,111.31,111.08,111.29,6917.0,105.4105,105.6192,105.401,105.6002,6917.0
2022-10-05 12:10:00,111.3,111.5,111.29,111.39,5234.0,105.6097,105.7995,105.6002,105.6951,5234.0
2022-10-05 12:15:00,111.41,111.64,111.41,111.58,4837.0,105.7141,105.9323,105.7141,105.8754,4837.0
2022-10-05 12:20:00,111.55,111.66,111.53,111.66,4579.0,105.8469,105.9513,105.828,105.9513,4579.0
2022-10-05 12:25:00,111.7,111.72,111.61,111.7,4615.0,105.9893,106.0082,105.9039,105.9893,4615.0
2022-10-05 12:30:00,111.67,111.73,111.56,111.6,6065.0,105.9608,106.0177,105.8564,105.8944,6065.0
2022-10-05 12:35:00,111.57,111.62,111.55,111.62,4769.0,105.8659,105.9134,105.8469,105.9134,4769.0
2022-10-05 12:40:00,111.61,111.64,111.56,111.6,3777.0,105.9039,105.9323,105.8564,105.8944,3777.0
2022-10-05 12:45:00,111.58,111.93,111.58,111.93,5210.0,105.8754,106.2075,105.8754,106.2075,5210.0
2022-10-05 12:50:00,111.93,111.94,111.86,111.89,3491.0,106.2075,106.217,106.1411,106.1696,3491.0
2022-10-05 12:55:00,111.89,111.91,111.84,111.84,3923.0,106.1696,106.1885,106.1221,106.1221,3923.0
2022-10-05 13:00:00,111.86,111.96,111.8,111.93,4885.0,106.1411,106.236,106.0842,106.2075,4885.0
2022-10-05 13:05:00,111.95,112.13,111.93,112.0,6268.0,106.2265,106.3973,106.2075,106.2739,6268.0
2022-10-05 13:10:00,112.0,112.1,112.0,112.08,5649.0,106.2739,106.3688,106.2739,106.3498,5649.0
2022-10-05 13:15:00,112.03,112.21,112.02,112.21,5079.0,106.3024,106.4732,106.2929,106.4732,5079.0
2022-10-05 13:20:00,112.25,112.43,112.24,112.27,6166.0,106.5111,106.6819,106.5017,106.5301,6166.0
2022-10-05 13:25:00,112.27,112.27,112.22,112.25,4096.0,106.5301,106.5301,106.4827,106.5111,4096.0
2022-10-05 13:30:00,112.27,112.28,112.11,112.14,4833.0,106.5301,106.5396,106.3783,106.4068,4833.0
2022-10-05 13:35:00,112.12,112.15,112.08,112.15,3710.0,106.3878,106.4163,106.3498,106.4163,3710.0
2022-10-05 13:40:00,112.1,112.15,112.05,112.06,4224.0,106.3688,106.4163,106.3214,106.3309,4224.0
2022-10-05 13:45:00,112.07,112.2,112.07,112.16,3692.0,106.3403,106.4637,106.3403,106.4257,3692.0
2022-10-05 13:50:00,112.17,112.23,112.13,112.15,7252.0,106.4352,106.4922,106.3973,106.4163,7252.0
2022-10-05 13:55:00,112.12,112.16,111.96,111.99,5094.0,106.3878,106.4257,106.236,106.2644,5094.0
2022-10-05 14:00:00,112.0,112.15,111.97,112.04,5064.0,106.2739,106.4163,106.2455,106.3119,5064.0
2022-10-05 14:05:00,112.04,112.09,112.0,112.01,6658.0,106.3119,106.3593,106.2739,106.2834,6658.0
2022-10-05 14:10:00,112.01,112.15,112.0,112.11,4894.0,106.2834,106.4163,106.2739,106.3783,4894.0
2022-10-05 14:15:00,112.11,112.29,112.06,112.29,6350.0,106.3783,106.5491,106.3309,106.5491,6350.0
2022-10-05 14:20:00,112.23,112.24,112.17,112.23,3583.0,106.4922,106.5017,106.4352,106.4922,3583.0
2022-10-05 14:25:00,112.22,112.29,112.11,112.27,6155.0,106.4827,106.5491,106.3783,106.5301,6155.0
2022-10-05 14:30:00,112.29,112.32,112.14,112.15,4963.0,106.5491,106.5776,106.4068,106.4163,4963.0
2022-10-05 14:35:00,112.19,112.38,112.18,112.38,7258.0,106.4542,106.6345,106.4447,106.6345,7258.0
2022-10-05 14:40:00,112.39,112.43,112.35,112.41,5060.0,106.644,106.6819,106.606,106.663,5060.0
2022-10-05 14:45:00,112.44,112.55,112.44,112.48,7330.0,106.6914,106.7958,106.6914,106.7294,7330.0
2022-10-05 14:50:00,112.47,112.6,112.43,112.54,7868.0,106.7199,106.8433,106.6819,106.7863,7868.0
2022-10-05 14:55:00,112.55,112.59,112.48,112.51,5600.0,106.7958,106.8338,106.7294,106.7579,5600.0
2022-10-05 15:00:00,112.54,112.83,112.54,112.73,19197.0,106.7863,107.0615,106.7863,106.9666,19197.0
2022-10-05 15:05:00,112.73,112.8,112.68,112.8,8989.0,106.9666,107.033,106.9192,107.033,8989.0
2022-10-05 15:10:00,112.81,113.0,112.74,113.0,13155.0,107.0425,107.2228,106.9761,107.2228,13155.0
2022-10-05 15:15:00,113.01,113.06,112.96,113.02,9239.0,107.2323,107.2797,107.1848,107.2418,9239.0
2022-10-05 15:20:00,113.0,113.02,112.93,112.97,8837.0,107.2228,107.2418,107.1564,107.1943,8837.0
2022-10-05 15:25:00,112.95,112.95,112.86,112.86,11267.0,107.1754,107.1754,107.09,107.09,11267.0
2022-10-05 15:30:00,112.84,112.86,112.73,112.76,12578.0,107.071,107.09,106.9666,106.9951,12578.0
2022-10-05 15:35:00,112.75,112.78,112.61,112.72,17141.0,106.9856,107.014,106.8527,106.9571,17141.0
2022-10-05 15:40:00,112.71,112.73,112.63,112.7,11468.0,106.9476,106.9666,106.8717,106.9381,11468.0
2022-10-05 15:45:00,112.68,112.73,112.58,112.6,15394.0,106.9192,106.9666,106.8243,106.8433,15394.0
2022-10-05 15:50:00,112.59,112.6,112.26,112.34,38785.0,106.8338,106.8433,106.5206,106.5965,38785.0
2022-10-05 15:55:00,112.36,112.41,112.21,112.36,74213.0,106.6155,106.663,106.4732,106.6155,74213.0
2022-10-06 09:30:00,112.14,112.62,112.0,112.04,13143.0,106.4068,106.8622,106.2739,106.3119,13143.0
2022-10-06 09:35:00,112.14,112.16,112.0,112.13,2523.0,106.4068,106.4257,106.2739,106.3973,2523.0
2022-10-06 09:40:00,112.17,112.28,112.1,112.2,1337.0,106.4352,106.5396,106.3688,106.4637,1337.0
2022-10-06 09:45:00,112.21,112.25,111.77,111.98,8653.0,106.4732,106.5111,106.0557,106.2549,8653.0
2022-10-06 09:50:00,111.92,112.21,111.91,112.16,4634.0,106.198,106.4732,106.1885,106.4257,4634.0
2022-10-06 09:55:00,112.13,112.13,111.69,111.69,3484.0,106.3973,106.3973,105.9798,105.9798,3484.0
2022-10-06 10:00:00,111.68,111.7,111.42,111.5,10525.0,105.9703,105.9893,105.7236,105.7995,10525.0
2022-10-06 10:05:00,111.46,111.57,111.33,111.42,4587.0,105.7615,105.8659,105.6382,105.7236,4587.0
2022-10-06 10:10:00,111.43,111.55,111.29,111.5,5963.0,105.7331,105.8469,105.6002,105.7995,5963.0
2022-10-06 10:15:00,111.54,111.78,111.54,111.7,10210.0,105.8374,106.0652,105.8374,105.9893,10210.0
2022-10-06 10:20:00,111.66,111.69,111.55,111.61,6860.0,105.9513,105.9798,105.8469,105.9039,6860.0
2022-10-06 10:25:00,111.58,111.64,111.42,111.43,5809.0,105.8754,105.9323,105.7236,105.7331,5809.0
2022-10-06 10:30:00,111.39,111.45,111.13,111.13,2875.0,105.6951,105.752,105.4484,105.4484,2875.0
2022-10-06 10:35:00,111.17,111.44,111.17,111.44,7663.0,105.4864,105.7426,105.4864,105.7426,7663.0
2022-10-06 10:40:00,111.42,111.52,111.41,111.5,3914.0,105.7236,105.8185,105.7141,105.7995,3914.0
2022-10-06 10:45:00,111.48,111.82,111.45,111.77,6379.0,105.7805,106.1031,105.752,106.0557,6379.0
2022-10-06 10:50:00,111.79,111.83,111.64,111.69,4881.0,106.0747,106.1126,105.9323,105.9798,4881.0
2022-10-06 10:55:00,111.65,111.83,111.6,111.82,14137.0,105.9418,106.1126,105.8944,106.1031,14137.0
2022-10-06 11:00:00,111.79,111.8,111.54,111.6,4730.0,106.0747,106.0842,105.8374,105.8944,4730.0
2022-10-06 11:05:00,111.64,111.71,111.63,111.64,4172.0,105.9323,105.9988,105.9228,105.9323,4172.0
2022-10-06 11:10:00,111.65,111.71,111.57,111.58,8686.0,105.9418,105.9988,105.8659,105.8754,8686.0
2022-10-06 11:15:00,111.59,111.95,111.59,111.95,3340.0,105.8849,106.2265,105.8849,106.2265,3340.0
2022-10-06 11:20:00,111.9,112.01,111.88,111.94,4262.0,106.179,106.2834,106.1601,106.217,4262.0
2022-10-06 11:25:00,111.93,111.93,111.8,111.92,4745.0,106.2075,106.2075,106.0842,106.198,4745.0
2022-10-06 11:30:00,111.82,111.9,111.78,111.81,2326.0,106.1031,106.179,106.0652,106.0936,2326.0
2022-10-06 11:35:00,111.82,111.88,111.67,111.67,4306.0,106.1031,106.1601,105.9608,105.9608,4306.0
2022-10-06 11:40:00,111.65,111.75,111.64,111.65,5623.0,105.9418,106.0367,105.9323,105.9418,5623.0
2022-10-06 11:45:00,111.68,111.85,111.68,111.8,3426.0,105.9703,106.1316,105.9703,106.0842,3426.0
2022-10-06 11:50:00,111.76,111.95,111.75,111.8,3054.0,106.0462,106.2265,106.0367,106.0842,3054.0
2022-10-06 11:55:00,111.84,111.93,111.46,111.47,11905.0,106.1221,106.2075,105.7615,105.771,11905.0
2022-10-06 12:00:00,111.33,111.43,111.21,111.21,3624.0,105.6382,105.7331,105.5243,105.5243,3624.0
2022-10-06 12:05:00,111.19,111.24,111.18,111.19,8875.0,105.5053,105.5528,105.4958,105.5053,8875.0
2022-10-06 12:10:00,111.2,111.23,111.11,111.18,14910.0,105.5148,105.5433,105.4294,105.4958,14910.0
2022-10-06 12:15:00,111.2,111.2,111.07,111.11,11099.0,105.5148,105.5148,105.3915,105.4294,11099.0
2022-10-06 12:20:00,111.12,111.3,111.12,111.26,6243.0,105.4389,105.6097,105.4389,105.5718,6243.0
2022-10-06 12:25:00,111.27,111.34,111.21,111.32,5201.0,105.5812,105.6477,105.5243,105.6287,5201.0
2022-10-06 12:30:00,111.33,111.33,111.15,111.24,6136.0,105.6382,105.6382,105.4674,105.5528,6136.0
2022-10-06 12:35:00,111.23,111.25,111.14,111.23,2977.0,105.5433,105.5623,105.4579,105.5433,2977.0
2022-10-06 12:40:00,111.25,111.38,111.21,111.37,5572.0,105.5623,105.6856,105.5243,105.6761,5572.0
2022-10-06 12:45:00,111.39,111.41,111.3,111.3,4750.0,105.6951,105.7141,105.6097,105.6097,4750.0
2022-10-06 12:50:00,111.3,111.4,111.23,111.31,5049.0,105.6097,105.7046,105.5433,105.6192,5049.0
2022-10-06 12:55:00,111.3,111.31,111.26,111.27,2039.0,105.6097,105.6192,105.5718,105.5812,2039.0
2022-10-06 13:00:00,111.3,111.34,111.21,111.29,7850.0,105.6097,105.6477,105.5243,105.6002,7850.0
2022-10-06 13:05:00,111.29,111.3,111.11,111.11,3156.0,105.6002,105.6097,105.4294,105.4294,3156.0
2022-10-06 13:10:00,111.13,111.23,111.09,111.23,4591.0,105.4484,105.5433,105.4105,105.5433,4591.0
2022-10-06 13:15:00,111.26,111.3,111.24,111.27,3045.0,105.5718,105.6097,105.5528,105.5812,3045.0
2022-10-06 13:20:00,111.28,111.34,111.28,111.3,6372.0,105.5907,105.6477,105.5907,105.6097,6372.0
2022-10-06 13:25:00,111.28,111.29,111.15,111.22,2979.0,105.5907,105.6002,105.4674,105.5338,2979.0
2022-10-06 13:30:00,111.21,111.21,111.02,111.15,3600.0,105.5243,105.5243,105.344,105.4674,3600.0
2022-10-06 13:35:00,111.03,111.05,110.98,110.98,1430.0,105.3535,105.3725,105.3061,105.3061,1430.0
2022-10-06 13:40:00,110.99,111.1,110.99,111.09,3598.0,105.3156,105.4199,105.3156,105.4105,3598.0
2022-10-06 13:45:00,111.09,111.12,111.02,111.02,4016.0,105.4105,105.4389,105.344,105.344,4016.0
2022-10-06 13:50:00,111.05,111.06,110.95,111.02,4873.0,105.3725,105.382,105.2776,105.344,4873.0
2022-10-06 13:55:00,111.04,111.06,110.95,110.95,3785.0,105.363,105.382,105.2776,105.2776,3785.0
2022-10-06 14:00:00,110.96,110.96,110.76,110.79,3404.0,105.2871,105.2871,105.0973,105.1258,3404.0
2022-10-06 14:05:00,110.79,110.79,110.69,110.7,3642.0,105.1258,105.1258,105.0309,105.0404,3642.0
2022-10-06 14:10:00,110.67,110.75,110.62,110.72,3665.0,105.0119,105.0878,104.9645,105.0594,3665.0
2022-10-06 14:15:00,110.72,110.75,110.59,110.63,3617.0,105.0594,105.0878,104.936,104.974,3617.0
2022-10-06 14:20:00,110.61,110.7,110.61,110.67,2615.0,104.955,105.0404,104.955,105.0119,2615.0
2022-10-06 14:25:00,110.68,110.72,110.6,110.6,4916.0,105.0214,105.0594,104.9455,104.9455,4916.0
2022-10-06 14:30:00,110.62,110.69,110.56,110.56,4645.0,104.9645,105.0309,104.9075,104.9075,4645.0
2022-10-06 14:35:00,110.61,110.69,110.6,110.6,4151.0,104.955,105.0309,104.9455,104.9455,4151.0
2022-10-06 14:40:00,110.62,110.65,110.56,110.56,4249.0,104.9645,104.9929,104.9075,104.9075,4249.0
2022-10-06 14:45:00,110.54,110.54,110.36,110.37,2045.0,104.8886,104.8886,104.7178,104.7273,2045.0
2022-10-06 14:50:00,110.35,110.35,110.15,110.26,18057.0,104.7083,104.7083,104.5185,104.6229,18057.0
2022-10-06 14:55:00,110.3,110.42,110.29,110.32,4798.0,104.6608,104.7747,104.6514,104.6798,4798.0
2022-10-06 15:00:00,110.32,110.39,110.27,110.33,3820.0,104.6798,104.7462,104.6324,104.6893,3820.0
2022-10-06 15:05:00,110.33,110.33,110.21,110.27,3202.0,104.6893,104.6893,104.5754,104.6324,3202.0
2022-10-06 15:10:00,110.28,110.36,110.17,110.33,4575.0,104.6419,104.7178,104.5375,104.6893,4575.0
2022-10-06 15:15:00,110.36,110.38,110.28,110.36,6818.0,104.7178,104.7367,104.6419,104.7178,6818.0
2022-10-06 15:20:00,110.34,110.59,110.34,110.53,19123.0,104.6988,104.936,104.6988,104.8791,19123.0
2022-10-06 15:25:00,110.57,110.7,110.55,110.7,16164.0,104.917,105.0404,104.8981,105.0404,16164.0
2022-10-06 15:30:00,110.73,110.75,110.48,110.48,14462.0,105.0689,105.0878,104.8316,104.8316,14462.0
2022-10-06 15:35:00,110.48,110.5,110.34,110.43,8181.0,104.8316,104.8506,104.6988,104.7842,8181.0
2022-10-06 15:40:00,110.42,110.49,110.3,110.43,10815.0,104.7747,104.8411,104.6608,104.7842,10815.0
2022-10-06 15:45:00,110.42,110.53,110.28,110.33,13467.0,104.7747,104.8791,104.6419,104.6893,13467.0
2022-10-06 15:50:00,110.31,110.38,110.16,110.28,28683.0,104.6703,104.7367,104.528,104.6419,28683.0
2022-10-06 15:55:00,110.29,110.35,110.04,110.12,61071.0,104.6514,104.7083,104.4141,104.49,61071.0
2022-10-07 09:30:00,109.48,109.5,108.87,109.27,25143.0,103.8828,103.9017,103.3039,103.6835,25143.0
2022-10-07 09:35:00,109.18,109.21,108.9,109.03,2735.0,103.5981,103.6266,103.3324,103.4558,2735.0
2022-10-07 09:40:00,109.14,109.15,108.36,108.37,12496.0,103.5601,103.5696,102.82,102.8295,12496.0
2022-10-07 09:45:00,108.42,108.56,108.34,108.41,18406.0,102.877,103.0098,102.801,102.8675,18406.0
2022-10-07 09:50:00,108.36,108.44,108.26,108.26,3207.0,102.82,102.8959,102.7251,102.7251,3207.0
2022-10-07 09:55:00,108.18,108.2,108.0,108.03,20693.0,102.6492,102.6682,102.4784,102.5069,20693.0
2022-10-07 10:00:00,108.02,108.15,107.99,108.01,13800.0,102.4974,102.6208,102.4689,102.4879,13800.0
2022-10-07 10:05:00,108.05,108.25,108.01,108.24,17035.0,102.5259,102.7156,102.4879,102.7062,17035.0
2022-10-07 10:10:00,108.32,108.4,108.26,108.29,4659.0,102.7821,102.858,102.7251,102.7536,4659.0
2022-10-07 10:15:00,108.32,108.47,108.32,108.41,2790.0,102.7821,102.9244,102.7821,102.8675,2790.0
2022-10-07 10:20:00,108.4,108.9,108.4,108.83,42140.0,102.858,103.3324,102.858,103.266,42140.0
2022-10-07 10:25:00,108.8,109.03,108.8,108.97,1023.0,103.2375,103.4558,103.2375,103.3988,1023.0
2022-10-07 10:30:00,108.94,109.06,108.84,109.06,8722.0,103.3704,103.4842,103.2755,103.4842,8722.0
2022-10-07 10:35:00,109.03,109.03,108.79,108.88,4566.0,103.4558,103.4558,103.228,103.3134,4566.0
2022-10-07 10:40:00,108.96,109.15,108.96,109.11,10174.0,103.3893,103.5696,103.3893,103.5317,10174.0
2022-10-07 10:45:00,109.11,109.26,109.06,109.16,8137.0,103.5317,103.674,103.4842,103.5791,8137.0
2022-10-07 10:50:00,109.13,109.13,108.9,109.01,2980.0,103.5507,103.5507,103.3324,103.4368,2980.0
2022-10-07 10:55:00,108.92,109.09,108.92,108.97,6849.0,103.3514,103.5127,103.3514,103.3988,6849.0
2022-10-07 11:00:00,109.04,109.15,109.01,109.11,6490.0,103.4653,103.5696,103.4368,103.5317,6490.0
2022-10-07 11:05:00,109.04,109.05,108.97,108.97,2383.0,103.4653,103.4747,103.3988,103.3988,2383.0
2022-10-07 11:10:00,109.02,109.13,108.97,109.08,5421.0,103.4463,103.5507,103.3988,103.5032,5421.0
2022-10-07 11:15:00,109.08,109.08,108.92,108.92,8621.0,103.5032,103.5032,103.3514,103.3514,8621.0
2022-10-07 11:20:00,108.91,108.94,108.78,108.91,4938.0,103.3419,103.3704,103.2186,103.3419,4938.0
2022-10-07 11:25:00,108.87,108.91,108.86,108.86,1810.0,103.3039,103.3419,103.2945,103.2945,1810.0
2022-10-07 11:30:00,108.85,108.87,108.65,108.68,3229.0,103.285,103.3039,103.0952,103.1237,3229.0
2022-10-07 11:35:00,108.65,108.74,108.63,108.64,3221.0,103.0952,103.1806,103.0762,103.0857,3221.0
2022-10-07 11:40:00,108.7,108.73,108.41,108.5,5359.0,103.1426,103.1711,102.8675,102.9529,5359.0
2022-10-07 11:45:00,108.54,108.6,108.49,108.56,2176.0,102.9908,103.0478,102.9434,103.0098,2176.0
2022-10-07 11:50:00,108.55,108.63,108.55,108.59,8340.0,103.0003,103.0762,103.0003,103.0383,8340.0
2022-10-07 11:55:00,108.61,108.65,108.58,108.59,4105.0,103.0572,103.0952,103.0288,103.0383,4105.0
2022-10-07 12:00:00,108.59,108.64,108.49,108.64,2550.0,103.0383,103.0857,102.9434,103.0857,2550.0
2022-10-07 12:05:00,108.62,108.72,108.61,108.68,5314.0,103.0667,103.1616,103.0572,103.1237,5314.0
2022-10-07 12:10:00,108.65,108.72,108.65,108.67,3127.0,103.0952,103.1616,103.0952,103.1142,3127.0
2022-10-07 12:15:00,108.65,108.67,108.54,108.54,5159.0,103.0952,103.1142,102.9908,102.9908,5159.0
2022-10-07 12:20:00,108.53,108.6,108.33,108.36,41894.0,102.9813,103.0478,102.7916,102.82,41894.0
2022-10-07 12:25:00,108.33,108.36,108.1,108.1,9221.0,102.7916,102.82,102.5733,102.5733,9221.0
2022-10-07 12:30:00,108.06,108.16,108.02,108.16,1525.0,102.5354,102.6302,102.4974,102.6302,1525.0
2022-10-07 12:35:00,108.15,108.3,108.11,108.3,6053.0,102.6208,102.7631,102.5828,102.7631,6053.0
2022-10-07 12:40:00,108.3,108.32,108.25,108.26,8397.0,102.7631,102.7821,102.7156,102.7251,8397.0
2022-10-07 12:45:00,108.26,108.3,108.18,108.22,5373.0,102.7251,102.7631,102.6492,102.6872,5373.0
2022-10-07 12:50:00,108.22,108.29,108.18,108.24,3574.0,102.6872,102.7536,102.6492,102.7062,3574.0
2022-10-07 12:55:00,108.26,108.29,108.24,108.25,3119.0,102.7251,102.7536,102.7062,102.7156,3119.0
2022-10-07 13:00:00,108.25,108.28,108.17,108.2,3804.0,102.7156,102.7441,102.6397,102.6682,3804.0
2022-10-07 13:05:00,108.21,108.24,108.13,108.16,3618.0,102.6777,102.7062,102.6018,102.6302,3618.0
2022-10-07 13:10:00,108.17,108.34,108.17,108.33,6731.0,102.6397,102.801,102.6397,102.7916,6731.0
2022-10-07 13:15:00,108.33,108.47,108.32,108.41,9637.0,102.7916,102.9244,102.7821,102.8675,9637.0
2022-10-07 13:20:00,108.4,108.47,108.36,108.43,25312.0,102.858,102.9244,102.82,102.8864,25312.0
2022-10-07 13:25:00,108.41,108.41,108.33,108.33,7468.0,102.8675,102.8675,102.7916,102.7916,7468.0
2022-10-07 13:30:00,108.34,108.35,108.28,108.3,5805.0,102.801,102.8105,102.7441,102.7631,5805.0
2022-10-07 13:35:00,108.3,108.35,108.2,108.35,13463.0,102.7631,102.8105,102.6682,102.8105,13463.0
2022-10-07 13:40:00,108.36,108.45,108.33,108.36,12648.0,102.82,102.9054,102.7916,102.82,12648.0
2022-10-07 13:45:00,108.36,108.37,108.3,108.31,12102.0,102.82,102.8295,102.7631,102.7726,12102.0
2022-10-07 13:50:00,108.29,108.37,108.27,108.35,7944.0,102.7536,102.8295,102.7346,102.8105,7944.0
2022-10-07 13:55:00,108.35,108.41,108.3,108.36,11877.0,102.8105,102.8675,102.7631,102.82,11877.0
2022-10-07 14:00:00,108.36,108.39,108.3,108.38,8121.0,102.82,102.8485,102.7631,102.839,8121.0
2022-10-07 14:05:00,108.39,108.47,108.38,108.45,5738.0,102.8485,102.9244,102.839,102.9054,5738.0
2022-10-07 14:10:00,108.45,108.47,108.36,108.4,9650.0,102.9054,102.9244,102.82,102.858,9650.0
2022-10-07 14:15:00,108.45,108.5,108.41,108.42,6775.0,102.9054,102.9529,102.8675,102.877,6775.0
2022-10-07 14:20:00,108.41,108.44,108.26,108.28,19732.0,102.8675,102.8959,102.7251,102.7441,19732.0
2022-10-07 14:25:00,108.29,108.32,108.22,108.3,10990.0,102.7536,102.7821,102.6872,102.7631,10990.0
2022-10-07 14:30:00,108.29,108.31,108.2,108.29,12866.0,102.7536,102.7726,102.6682,102.7536,12866.0
2022-10-07 14:35:00,108.27,108.31,108.22,108.29,6670.0,102.7346,102.7726,102.6872,102.7536,6670.0
2022-10-07 14:40:00,108.29,108.36,108.26,108.28,22355.0,102.7536,102.82,102.7251,102.7441,22355.0
2022-10-07 14:45:00,108.26,108.31,108.21,108.31,8633.0,102.7251,102.7726,102.6777,102.7726,8633.0
2022-10-07 14:50:00,108.32,108.33,108.26,108.33,6563.0,102.7821,102.7916,102.7251,102.7916,6563.0
2022-10-07 14:55:00,108.34,108.39,108.32,108.34,5554.0,102.801,102.8485,102.7821,102.801,5554.0
2022-10-07 15:00:00,108.37,108.52,108.37,108.5,8530.0,102.8295,102.9718,102.8295,102.9529,8530.0
2022-10-07 15:05:00,108.51,108.58,108.51,108.53,29072.0,102.9624,103.0288,102.9624,102.9813,29072.0
2022-10-07 15:10:00,108.53,108.6,108.37,108.39,38780.0,102.9813,103.0478,102.8295,102.8485,38780.0
2022-10-07 15:15:00,108.34,108.37,108.27,108.29,11378.0,102.801,102.8295,102.7346,102.7536,11378.0
2022-10-07 15:20:00,108.27,108.31,108.17,108.22,11938.0,102.7346,102.7726,102.6397,102.6872,11938.0
2022-10-07 15:25:00,108.23,108.27,108.19,108.21,23038.0,102.6967,102.7346,102.6587,102.6777,23038.0
2022-10-07 15:30:00,108.2,108.2,108.07,108.1,15195.0,102.6682,102.6682,102.5449,102.5733,15195.0
2022-10-07 15:35:00,108.09,108.26,108.02,108.25,13253.0,102.5638,102.7251,102.4974,102.7156,13253.0
2022-10-07 15:40:00,108.31,108.65,108.27,108.6,41080.0,102.7726,103.0952,102.7346,103.0478,41080.0
2022-10-07 15:45:00,108.6,108.76,108.58,108.69,63743.0,103.0478,103.1996,103.0288,103.1332,63743.0
2022-10-07 15:50:00,108.69,109.01,108.66,108.79,109201.0,103.1332,103.4368,103.1047,103.228,109201.0
2022-10-07 15:55:00,108.78,109.03,108.61,108.94,142398.0,103.2186,103.4558,103.0572,103.3704,142398.0
2022-10-10 09:30:00,109.34,109.43,109.02,109.16,17433.0,103.7499,103.8353,103.4463,103.5791,17433.0
2022-10-10 09:35:00,109.05,109.17,108.71,108.82,3393.0,103.4747,103.5886,103.1521,103.2565,3393.0
2022-10-10 09:40:00,108.89,109.05,108.52,108.75,2690.0,103.3229,103.4747,102.9718,103.1901,2690.0
2022-10-10 09:45:00,108.68,108.91,108.63,108.73,7459.0,103.1237,103.3419,103.0762,103.1711,7459.0
2022-10-10 09:50:00,108.74,108.96,108.45,108.47,2370.0,103.1806,103.3893,102.9054,102.9244,2370.0
2022-10-10 09:55:00,108.58,109.03,108.56,108.87,5320.0,103.0288,103.4558,103.0098,103.3039,5320.0
2022-10-10 10:00:00,108.77,108.92,108.65,108.74,3556.0,103.2091,103.3514,103.0952,103.1806,3556.0
2022-10-10 10:05:00,108.79,108.93,108.73,108.75,4482.0,103.228,103.3609,103.1711,103.1901,4482.0
2022-10-10 10:10:00,108.77,108.88,108.74,108.75,8964.0,103.2091,103.3134,103.1806,103.1901,8964.0
2022-10-10 10:15:00,108.73,108.76,108.6,108.65,7424.0,103.1711,103.1996,103.0478,103.0952,7424.0
2022-10-10 10:20:00,108.67,108.7,108.61,108.67,3162.0,103.1142,103.1426,103.0572,103.1142,3162.0
2022-10-10 10:25:00,108.63,109.03,108.61,108.89,13566.0,103.0762,103.4558,103.0572,103.3229,13566.0
2022-10-10 10:30:00,108.94,109.12,108.66,108.92,4950.0,103.3704,103.5412,103.1047,103.3514,4950.0
2022-10-10 10:35:00,108.94,108.99,108.55,108.61,5148.0,103.3704,103.4178,103.0003,103.0572,5148.0
2022-10-10 10:40:00,108.54,108.68,108.44,108.65,2682.0,102.9908,103.1237,102.8959,103.0952,2682.0
2022-10-10 10:45:00,108.7,108.72,108.63,108.63,2666.0,103.1426,103.1616,103.0762,103.0762,2666.0
2022-10-10 10:50:00,108.59,108.67,108.41,108.45,4513.0,103.0383,103.1142,102.8675,102.9054,4513.0
2022-10-10 10:55:00,108.46,108.66,108.46,108.66,6795.0,102.9149,103.1047,102.9149,103.1047,6795.0
2022-10-10 11:00:00,108.64,108.64,108.39,108.41,3453.0,103.0857,103.0857,102.8485,102.8675,3453.0
2022-10-10 11:05:00,108.42,108.59,108.42,108.55,1927.0,102.877,103.0383,102.877,103.0003,1927.0
2022-10-10 11:10:00,108.56,108.71,108.56,108.61,3697.0,103.0098,103.1521,103.0098,103.0572,3697.0
2022-10-10 11:15:00,108.63,108.65,108.44,108.46,10903.0,103.0762,103.0952,102.8959,102.9149,10903.0
2022-10-10 11:20:00,108.47,108.71,108.46,108.66,4344.0,102.9244,103.1521,102.9149,103.1047,4344.0
2022-10-10 11:25:00,108.66,108.66,108.49,108.51,3896.0,103.1047,103.1047,102.9434,102.9624,3896.0
2022-10-10 11:30:00,108.49,108.49,108.33,108.47,4964.0,102.9434,102.9434,102.7916,102.9244,4964.0
2022-10-10 11:35:00,108.45,108.46,108.33,108.38,3221.0,102.9054,102.9149,102.7916,102.839,3221.0
2022-10-10 11:40:00,108.36,108.36,108.25,108.31,4374.0,102.82,102.82,102.7156,102.7726,4374.0
2022-10-10 11:45:00,108.32,108.44,108.26,108.44,3620.0,102.7821,102.8959,102.7251,102.8959,3620.0
2022-10-10 11:50:00,108.44,108.59,108.43,108.53,4515.0,102.8959,103.0383,102.8864,102.9813,4515.0
2022-10-10 11:55:00,108.54,108.57,108.42,108.42,5140.0,102.9908,103.0193,102.877,102.877,5140.0
2022-10-10 12:00:00,108.4,108.43,108.31,108.34,2269.0,102.858,102.8864,102.7726,102.801,2269.0
2022-10-10 12:05:00,108.33,108.4,108.23,108.24,5999.0,102.7916,102.858,102.6967,102.7062,5999.0
2022-10-10 12:10:00,108.25,108.25,108.11,108.16,4506.0,102.7156,102.7156,102.5828,102.6302,4506.0
2022-10-10 12:15:00,108.15,108.18,108.08,108.09,2608.0,102.6208,102.6492,102.5543,102.5638,2608.0
2022-10-10 12:20:00,108.08,108.08,107.9,107.91,2868.0,102.5543,102.5543,102.3835,102.393,2868.0
2022-10-10 12:25:00,107.91,107.94,107.8,107.83,2487.0,102.393,102.4215,102.2887,102.3171,2487.0
2022-10-10 12:30:00,107.84,107.9,107.72,107.76,2400.0,102.3266,102.3835,102.2127,102.2507,2400.0
2022-10-10 12:35:00,107.74,107.74,107.67,107.71,5013.0,102.2317,102.2317,102.1653,102.2033,5013.0
2022-10-10 12:40:00,107.72,107.77,107.68,107.75,5036.0,102.2127,102.2602,102.1748,102.2412,5036.0
2022-10-10 12:45:00,107.76,107.79,107.74,107.76,5409.0,102.2507,102.2792,102.2317,102.2507,5409.0
2022-10-10 12:50:00,107.74,107.74,107.63,107.67,3057.0,102.2317,102.2317,102.1273,102.1653,3057.0
2022-10-10 12:55:00,107.68,107.68,107.46,107.46,6274.0,102.1748,102.1748,101.966,101.966,6274.0
2022-10-10 13:00:00,107.41,107.42,107.36,107.42,3504.0,101.9186,101.9281,101.8711,101.9281,3504.0
2022-10-10 13:05:00,107.4,107.5,107.37,107.47,5059.0,101.9091,102.004,101.8806,101.9755,5059.0
2022-10-10 13:10:00,107.47,107.65,107.4,107.6,5910.0,101.9755,102.1463,101.9091,102.0989,5910.0
2022-10-10 13:15:00,107.62,107.66,107.53,107.61,4015.0,102.1179,102.1558,102.0325,102.1084,4015.0
2022-10-10 13:20:00,107.61,107.67,107.54,107.54,5655.0,102.1084,102.1653,102.0419,102.0419,5655.0
2022-10-10 13:25:00,107.53,107.56,107.49,107.53,5101.0,102.0325,102.0609,101.9945,102.0325,5101.0
2022-10-10 13:30:00,107.56,107.79,107.51,107.64,12062.0,102.0609,102.2792,102.0135,102.1368,12062.0
2022-10-10 13:35:00,107.66,107.82,107.66,107.82,7823.0,102.1558,102.3076,102.1558,102.3076,7823.0
2022-10-10 13:40:00,107.83,107.99,107.78,107.8,6342.0,102.3171,102.4689,102.2697,102.2887,6342.0
2022-10-10 13:45:00,107.81,108.19,107.75,108.09,18591.0,102.2981,102.6587,102.2412,102.5638,18591.0
2022-10-10 13:50:00,108.14,108.25,108.02,108.1,32472.0,102.6113,102.7156,102.4974,102.5733,32472.0
2022-10-10 13:55:00,108.14,108.29,108.03,108.19,23454.0,102.6113,102.7536,102.5069,102.6587,23454.0
2022-10-10 14:00:00,108.2,108.27,108.18,108.26,6526.0,102.6682,102.7346,102.6492,102.7251,6526.0
2022-10-10 14:05:00,108.24,108.24,108.05,108.19,12833.0,102.7062,102.7062,102.5259,102.6587,12833.0
2022-10-10 14:10:00,108.18,108.28,108.09,108.13,6008.0,102.6492,102.7441,102.5638,102.6018,6008.0
2022-10-10 14:15:00,108.14,108.17,108.1,108.16,1317.0,102.6113,102.6397,102.5733,102.6302,1317.0
2022-10-10 14:20:00,108.19,108.22,108.04,108.12,7949.0,102.6587,102.6872,102.5164,102.5923,7949.0
2022-10-10 14:25:00,108.15,108.19,108.13,108.19,4411.0,102.6208,102.6587,102.6018,102.6587,4411.0
2022-10-10 14:30:00,108.18,108.46,108.15,108.41,10568.0,102.6492,102.9149,102.6208,102.8675,10568.0
2022-10-10 14:35:00,108.4,108.54,108.39,108.54,3132.0,102.858,102.9908,102.8485,102.9908,3132.0
2022-10-10 14:40:00,108.59,108.59,108.47,108.48,3341.0,103.0383,103.0383,102.9244,102.9339,3341.0
2022-10-10 14:45:00,108.51,108.51,108.34,108.4,29904.0,102.9624,102.9624,102.801,102.858,29904.0
2022-10-10 14:50:00,108.36,108.48,108.31,108.46,20709.0,102.82,102.9339,102.7726,102.9149,20709.0
2022-10-10 14:55:00,108.48,108.48,108.22,108.38,20240.0,102.9339,102.9339,102.6872,102.839,20240.0
2022-10-10 15:00:00,108.4,108.4,108.17,108.2,11265.0,102.858,102.858,102.6397,102.6682,11265.0
2022-10-10 15:05:00,108.2,108.26,108.12,108.2,8322.0,102.6682,102.7251,102.5923,102.6682,8322.0
2022-10-10 15:10:00,108.15,108.29,108.15,108.24,9446.0,102.6208,102.7536,102.6208,102.7062,9446.0
2022-10-10 15:15:00,108.27,108.49,108.26,108.49,4823.0,102.7346,102.9434,102.7251,102.9434,4823.0
2022-10-10 15:20:00,108.53,108.55,108.42,108.44,7013.0,102.9813,103.0003,102.877,102.8959,7013.0
2022-10-10 15:25:00,108.39,108.42,108.23,108.28,7381.0,102.8485,102.877,102.6967,102.7441,7381.0
2022-10-10 15:30:00,108.27,108.37,108.25,108.35,5431.0,102.7346,102.8295,102.7156,102.8105,5431.0
2022-10-10 15:35:00,108.4,108.41,108.25,108.34,6941.0,102.858,102.8675,102.7156,102.801,6941.0
2022-10-10 15:40:00,108.31,108.36,108.22,108.25,12705.0,102.7726,102.82,102.6872,102.7156,12705.0
2022-10-10 15:45:00,108.26,108.45,108.2,108.28,16134.0,102.7251,102.9054,102.6682,102.7441,16134.0
2022-10-10 15:50:00,108.37,108.37,108.12,108.18,29423.0,102.8295,102.8295,102.5923,102.6492,29423.0
2022-10-10 15:55:00,108.18,108.19,107.81,107.82,68972.0,102.6492,102.6587,102.2981,102.3076,68972.0
2022-10-11 09:30:00,107.28,107.33,106.62,106.63,28910.0,101.7952,101.8427,101.169,101.1785,28910.0
2022-10-11 09:35:00,106.51,106.58,106.01,106.05,18170.0,101.0646,101.131,100.5902,100.6281,18170.0
2022-10-11 09:40:00,106.08,106.25,105.95,105.99,15613.0,100.6566,100.8179,100.5332,100.5712,15613.0
2022-10-11 09:45:00,105.95,106.12,105.58,105.83,22601.0,100.5332,100.6945,100.1822,100.4194,22601.0
2022-10-11 09:50:00,105.85,105.92,105.63,105.63,23423.0,100.4383,100.5048,100.2296,100.2296,23423.0
2022-10-11 09:55:00,105.66,105.86,105.62,105.77,19985.0,100.2581,100.4478,100.2201,100.3624,19985.0
2022-10-11 10:00:00,105.78,105.8,105.61,105.64,31283.0,100.3719,100.3909,100.2106,100.2391,31283.0
2022-10-11 10:05:00,105.69,106.04,105.68,105.91,19171.0,100.2865,100.6186,100.277,100.4953,19171.0
2022-10-11 10:10:00,105.96,106.15,105.92,106.1,25210.0,100.5427,100.723,100.5048,100.6756,25210.0
2022-10-11 10:15:00,106.1,106.11,106.0,106.05,20424.0,100.6756,100.6851,100.5807,100.6281,20424.0
2022-10-11 10:20:00,106.04,106.04,105.82,105.87,15488.0,100.6186,100.6186,100.4099,100.4573,15488.0
2022-10-11 10:25:00,105.84,106.02,105.84,105.93,11895.0,100.4289,100.5997,100.4289,100.5143,11895.0
2022-10-11 10:30:00,105.91,106.11,105.82,106.03,9607.0,100.4953,100.6851,100.4099,100.6091,9607.0
2022-10-11 10:35:00,106.03,106.12,105.89,105.89,6893.0,100.6091,100.6945,100.4763,100.4763,6893.0
2022-10-11 10:40:00,105.95,106.13,105.92,106.05,11516.0,100.5332,100.704,100.5048,100.6281,11516.0
2022-10-11 10:45:00,106.04,106.04,105.89,105.93,7393.0,100.6186,100.6186,100.4763,100.5143,7393.0
2022-10-11 10:50:00,105.95,106.05,105.92,105.96,17058.0,100.5332,100.6281,100.5048,100.5427,17058.0
2022-10-11 10:55:00,105.98,106.1,105.81,105.84,23783.0,100.5617,100.6756,100.4004,100.4289,23783.0
2022-10-11 11:00:00,105.84,106.31,105.84,106.2,22870.0,100.4289,100.8748,100.4289,100.7705,22870.0
2022-10-11 11:05:00,106.17,106.17,105.77,105.85,6605.0,100.742,100.742,100.3624,100.4383,6605.0
2022-10-11 11:10:00,105.86,106.02,105.85,105.98,6407.0,100.4478,100.5997,100.4383,100.5617,6407.0
2022-10-11 11:15:00,106.0,106.08,105.93,106.07,10306.0,100.5807,100.6566,100.5143,100.6471,10306.0
2022-10-11 11:20:00,106.07,106.13,106.05,106.1,7386.0,100.6471,100.704,100.6281,100.6756,7386.0
2022-10-11 11:25:00,106.08,106.11,105.86,106.06,12161.0,100.6566,100.6851,100.4478,100.6376,12161.0
2022-10-11 11:30:00,106.12,106.16,106.01,106.03,11285.0,100.6945,100.7325,100.5902,100.6091,11285.0
2022-10-11 11:35:00,106.03,106.05,105.98,105.98,12064.0,100.6091,100.6281,100.5617,100.5617,12064.0
2022-10-11 11:40:00,106.0,106.17,105.93,106.14,13115.0,100.5807,100.742,100.5143,100.7135,13115.0
2022-10-11 11:45:00,106.12,106.48,106.12,106.42,11979.0,100.6945,101.0361,100.6945,100.9792,11979.0
2022-10-11 11:50:00,106.44,106.51,106.4,106.44,12323.0,100.9982,101.0646,100.9602,100.9982,12323.0
2022-10-11 11:55:00,106.44,106.48,106.26,106.29,25485.0,100.9982,101.0361,100.8274,100.8559,25485.0
2022-10-11 12:00:00,106.3,106.3,105.97,105.98,22207.0,100.8653,100.8653,100.5522,100.5617,22207.0
2022-10-11 12:05:00,105.98,106.01,105.92,105.98,16563.0,100.5617,100.5902,100.5048,100.5617,16563.0
2022-10-11 12:10:00,105.98,106.09,105.97,106.06,29563.0,100.5617,100.6661,100.5522,100.6376,29563.0
2022-10-11 12:15:00,106.08,106.12,105.98,106.12,36123.0,100.6566,100.6945,100.5617,100.6945,36123.0
2022-10-11 12:20:00,106.12,106.24,106.1,106.12,17436.0,100.6945,100.8084,100.6756,100.6945,17436.0
2022-10-11 12:25:00,106.12,106.32,106.03,106.24,37502.0,100.6945,100.8843,100.6091,100.8084,37502.0
2022-10-11 12:30:00,106.25,106.44,106.25,106.35,6657.0,100.8179,100.9982,100.8179,100.9128,6657.0
2022-10-11 12:35:00,106.4,106.42,106.37,106.41,5311.0,100.9602,100.9792,100.9318,100.9697,5311.0
2022-10-11 12:40:00,106.42,106.61,106.4,106.55,7156.0,100.9792,101.1595,100.9602,101.1026,7156.0
2022-10-11 12:45:00,106.55,106.8,106.54,106.8,14493.0,101.1026,101.3398,101.0931,101.3398,14493.0
2022-10-11 12:50:00,106.8,106.8,106.64,106.66,15573.0,101.3398,101.3398,101.188,101.2069,15573.0
2022-10-11 12:55:00,106.66,106.72,106.58,106.6,10207.0,101.2069,101.2639,101.131,101.15,10207.0
2022-10-11 13:00:00,106.61,106.61,106.54,106.58,11920.0,101.1595,101.1595,101.0931,101.131,11920.0
2022-10-11 13:05:00,106.58,106.6,106.48,106.55,12092.0,101.131,101.15,101.0361,101.1026,12092.0
2022-10-11 13:10:00,106.55,106.56,106.47,106.48,9942.0,101.1026,101.112,101.0267,101.0361,9942.0
2022-10-11 13:15:00,106.46,106.52,106.38,106.45,16033.0,101.0172,101.0741,100.9413,101.0077,16033.0
2022-10-11 13:20:00,106.43,106.51,106.41,106.51,4871.0,100.9887,101.0646,100.9697,101.0646,4871.0
2022-10-11 13:25:00,106.53,106.53,106.3,106.34,9204.0,101.0836,101.0836,100.8653,100.9033,9204.0
2022-10-11 13:30:00,106.33,106.35,106.08,106.25,25658.0,100.8938,100.9128,100.6566,100.8179,25658.0
2022-10-11 13:35:00,106.22,106.24,106.14,106.24,7529.0,100.7894,100.8084,100.7135,100.8084,7529.0
2022-10-11 13:40:00,106.23,106.34,106.23,106.32,9239.0,100.7989,100.9033,100.7989,100.8843,9239.0
2022-10-11 13:45:00,106.3,106.35,106.23,106.24,9589.0,100.8653,100.9128,100.7989,100.8084,9589.0
2022-10-11 13:50:00,106.17,106.31,106.16,106.2,12640.0,100.742,100.8748,100.7325,100.7705,12640.0
2022-10-11 13:55:00,106.18,106.27,106.17,106.26,7419.0,100.7515,100.8369,100.742,100.8274,7419.0
2022-10-11 14:00:00,106.27,106.36,106.21,106.36,8346.0,100.8369,100.9223,100.7799,100.9223,8346.0
2022-10-11 14:05:00,106.34,106.42,106.25,106.3,12259.0,100.9033,100.9792,100.8179,100.8653,12259.0
2022-10-11 14:10:00,106.28,106.34,106.2,106.34,5318.0,100.8464,100.9033,100.7705,100.9033,5318.0
2022-10-11 14:15:00,106.33,106.33,106.08,106.08,17436.0,100.8938,100.8938,100.6566,100.6566,17436.0
2022-10-11 14:20:00,106.12,106.18,106.11,106.17,17172.0,100.6945,100.7515,100.6851,100.742,17172.0
2022-10-11 14:25:00,106.18,106.28,106.16,106.24,54400.0,100.7515,100.8464,100.7325,100.8084,54400.0
2022-10-11 14:30:00,106.23,106.31,106.22,106.26,12085.0,100.7989,100.8748,100.7894,100.8274,12085.0
2022-10-11 14:35:00,106.25,106.27,106.14,106.24,12896.0,100.8179,100.8369,100.7135,100.8084,12896.0
2022-10-11 14:40:00,106.26,106.29,106.07,106.07,10605.0,100.8274,100.8559,100.6471,100.6471,10605.0
2022-10-11 14:45:00,106.05,106.05,105.69,105.73,11578.0,100.6281,100.6281,100.2865,100.3245,11578.0
2022-10-11 14:50:00,105.75,105.87,105.61,105.71,40634.0,100.3435,100.4573,100.2106,100.3055,40634.0
2022-10-11 14:55:00,105.7,105.72,105.44,105.5,13196.0,100.296,100.315,100.0493,100.1062,13196.0
2022-10-11 15:00:00,105.52,105.6,105.22,105.26,19772.0,100.1252,100.2011,99.8406,99.8785,19772.0
2022-10-11 15:05:00,105.24,105.49,105.24,105.44,36002.0,99.8595,100.0968,99.8595,100.0493,36002.0
2022-10-11 15:10:00,105.45,105.47,105.18,105.29,11046.0,100.0588,100.0778,99.8026,99.907,11046.0
2022-10-11 15:15:00,105.24,105.27,105.06,105.16,26366.0,99.8595,99.888,99.6887,99.7836,26366.0
2022-10-11 15:20:00,105.16,105.25,105.11,105.22,14531.0,99.7836,99.869,99.7362,99.8406,14531.0
2022-10-11 15:25:00,105.24,105.24,105.02,105.19,18976.0,99.8595,99.8595,99.6508,99.8121,18976.0
2022-10-11 15:30:00,105.2,105.27,105.08,105.23,28171.0,99.8216,99.888,99.7077,99.85,28171.0
2022-10-11 15:35:00,105.25,105.41,105.23,105.4,24875.0,99.869,100.0208,99.85,100.0114,24875.0
2022-10-11 15:40:00,105.38,105.38,105.15,105.29,39480.0,99.9924,99.9924,99.7741,99.907,39480.0
2022-10-11 15:45:00,105.3,105.34,105.24,105.28,49460.0,99.9165,99.9544,99.8595,99.8975,49460.0
2022-10-11 15:50:00,105.24,105.28,105.08,105.28,82294.0,99.8595,99.8975,99.7077,99.8975,82294.0
2022-10-11 15:55:00,105.28,105.41,105.2,105.24,181000.0,99.8975,100.0208,99.8216,99.8595,181000.0
2022-10-12 09:30:00,105.0,105.05,104.43,104.44,45033.0,99.6318,99.6792,99.0909,99.1004,45033.0
2022-10-12 09:35:00,104.45,104.76,104.36,104.46,36743.0,99.1099,99.4041,99.0245,99.1194,36743.0
2022-10-12 09:40:00,104.48,104.81,104.44,104.77,16700.0,99.1384,99.4515,99.1004,99.4136,16700.0
2022-10-12 09:45:00,104.74,104.81,104.64,104.8,8444.0,99.3851,99.4515,99.2902,99.442,8444.0
2022-10-12 09:50:00,104.75,104.84,104.73,104.83,9269.0,99.3946,99.48,99.3756,99.4705,9269.0
2022-10-12 09:55:00,104.81,104.97,104.77,104.88,8414.0,99.4515,99.6033,99.4136,99.5179,8414.0
2022-10-12 10:00:00,104.9,105.07,104.9,105.0,28982.0,99.5369,99.6982,99.5369,99.6318,28982.0
2022-10-12 10:05:00,104.98,104.98,104.72,104.84,13267.0,99.6128,99.6128,99.3661,99.48,13267.0
2022-10-12 10:10:00,104.82,105.01,104.82,104.95,14225.0,99.461,99.6413,99.461,99.5844,14225.0
2022-10-12 10:15:00,104.97,105.19,104.92,105.17,7854.0,99.6033,99.8121,99.5559,99.7931,7854.0
2022-10-12 10:20:00,105.17,105.25,105.08,105.25,11253.0,99.7931,99.869,99.7077,99.869,11253.0
2022-10-12 10:25:00,105.24,105.48,105.24,105.42,22223.0,99.8595,100.0873,99.8595,100.0303,22223.0
2022-10-12 10:30:00,105.38,105.73,105.37,105.53,24673.0,99.9924,100.3245,99.9829,100.1347,24673.0
2022-10-12 10:35:00,105.53,105.69,105.43,105.65,33579.0,100.1347,100.2865,100.0398,100.2486,33579.0
2022-10-12 10:40:00,105.62,105.7,105.58,105.62,30550.0,100.2201,100.296,100.1822,100.2201,30550.0
2022-10-12 10:45:00,105.65,105.81,105.58,105.78,23776.0,100.2486,100.4004,100.1822,100.3719,23776.0
2022-10-12 10:50:00,105.78,105.9,105.71,105.86,14047.0,100.3719,100.4858,100.3055,100.4478,14047.0
2022-10-12 10:55:00,105.86,105.88,105.66,105.73,28335.0,100.4478,100.4668,100.2581,100.3245,28335.0
2022-10-12 11:00:00,105.73,105.86,105.72,105.73,12426.0,100.3245,100.4478,100.315,100.3245,12426.0
2022-10-12 11:05:00,105.73,105.93,105.73,105.9,66478.0,100.3245,100.5143,100.3245,100.4858,66478.0
2022-10-12 11:10:00,105.89,106.02,105.89,105.95,10126.0,100.4763,100.5997,100.4763,100.5332,10126.0
2022-10-12 11:15:00,105.96,106.0,105.84,105.96,11145.0,100.5427,100.5807,100.4289,100.5427,11145.0
2022-10-12 11:20:00,105.93,105.93,105.79,105.87,11866.0,100.5143,100.5143,100.3814,100.4573,11866.0
2022-10-12 11:25:00,105.9,106.0,105.89,105.97,4054.0,100.4858,100.5807,100.4763,100.5522,4054.0
2022-10-12 11:30:00,105.98,105.98,105.83,105.9,9560.0,100.5617,100.5617,100.4194,100.4858,9560.0
2022-10-12 11:35:00,105.9,106.03,105.83,105.84,10077.0,100.4858,100.6091,100.4194,100.4289,10077.0
2022-10-12 11:40:00,105.85,106.01,105.79,105.92,14611.0,100.4383,100.5902,100.3814,100.5048,14611.0
2022-10-12 11:45:00,105.97,106.0,105.91,105.93,4739.0,100.5522,100.5807,100.4953,100.5143,4739.0
2022-10-12 11:50:00,105.93,106.0,105.84,106.0,5699.0,100.5143,100.5807,100.4289,100.5807,5699.0
2022-10-12 11:55:00,106.06,106.06,105.97,106.05,4332.0,100.6376,100.6376,100.5522,100.6281,4332.0
2022-10-12 12:00:00,106.07,106.19,106.07,106.17,6699.0,100.6471,100.761,100.6471,100.742,6699.0
2022-10-12 12:05:00,106.16,106.28,106.01,106.05,9850.0,100.7325,100.8464,100.5902,100.6281,9850.0
2022-10-12 12:10:00,106.05,106.1,105.95,106.1,5239.0,100.6281,100.6756,100.5332,100.6756,5239.0
2022-10-12 12:15:00,106.12,106.15,106.09,106.13,12177.0,100.6945,100.723,100.6661,100.704,12177.0
2022-10-12 12:20:00,106.17,106.18,106.06,106.09,8712.0,100.742,100.7515,100.6376,100.6661,8712.0
2022-10-12 12:25:00,106.09,106.15,105.95,105.98,5470.0,100.6661,100.723,100.5332,100.5617,5470.0
2022-10-12 12:30:00,105.97,105.97,105.87,105.89,4813.0,100.5522,100.5522,100.4573,100.4763,4813.0
2022-10-12 12:35:00,105.92,105.92,105.72,105.72,4346.0,100.5048,100.5048,100.315,100.315,4346.0
2022-10-12 12:40:00,105.7,105.72,105.64,105.64,5464.0,100.296,100.315,100.2391,100.2391,5464.0
2022-10-12 12:45:00,105.63,105.74,105.62,105.66,4031.0,100.2296,100.334,100.2201,100.2581,4031.0
2022-10-12 12:50:00,105.69,105.78,105.68,105.78,7397.0,100.2865,100.3719,100.277,100.3719,7397.0
2022-10-12 12:55:00,105.79,105.89,105.78,105.83,3803.0,100.3814,100.4763,100.3719,100.4194,3803.0
2022-10-12 13:00:00,105.83,105.83,105.59,105.59,7648.0,100.4194,100.4194,100.1916,100.1916,7648.0
2022-10-12 13:05:00,105.6,105.63,105.52,105.59,5334.0,100.2011,100.2296,100.1252,100.1916,5334.0
2022-10-12 13:10:00,105.63,105.65,105.58,105.6,6133.0,100.2296,100.2486,100.1822,100.2011,6133.0
2022-10-12 13:15:00,105.58,105.62,105.51,105.58,5435.0,100.1822,100.2201,100.1157,100.1822,5435.0
2022-10-12 13:20:00,105.59,105.59,105.53,105.53,4762.0,100.1916,100.1916,100.1347,100.1347,4762.0
2022-10-12 13:25:00,105.54,105.61,105.52,105.59,5952.0,100.1442,100.2106,100.1252,100.1916,5952.0
2022-10-12 13:30:00,105.59,105.59,105.37,105.55,9911.0,100.1916,100.1916,99.9829,100.1537,9911.0
2022-10-12 13:35:00,105.53,105.56,105.47,105.56,4892.0,100.1347,100.1632,100.0778,100.1632,4892.0
2022-10-12 13:40:00,105.58,105.58,105.48,105.51,5590.0,100.1822,100.1822,100.0873,100.1157,5590.0
2022-10-12 13:45:00,105.51,105.52,105.43,105.48,6145.0,100.1157,100.1252,100.0398,100.0873,6145.0
2022-10-12 13:50:00,105.44,105.47,105.4,105.47,11213.0,100.0493,100.0778,100.0114,100.0778,11213.0
2022-10-12 13:55:00,105.47,105.61,105.44,105.61,4526.0,100.0778,100.2106,100.0493,100.2106,4526.0
2022-10-12 14:00:00,105.69,105.76,105.51,105.54,10758.0,100.2865,100.353,100.1157,100.1442,10758.0
2022-10-12 14:05:00,105.57,105.75,105.49,105.64,5034.0,100.1727,100.3435,100.0968,100.2391,5034.0
2022-10-12 14:10:00,105.63,105.83,105.58,105.83,5299.0,100.2296,100.4194,100.1822,100.4194,5299.0
2022-10-12 14:15:00,105.79,105.79,105.65,105.76,4544.0,100.3814,100.3814,100.2486,100.353,4544.0
2022-10-12 14:20:00,105.76,105.84,105.68,105.84,2897.0,100.353,100.4289,100.277,100.4289,2897.0
2022-10-12 14:25:00,105.8,106.01,105.76,105.98,5905.0,100.3909,100.5902,100.353,100.5617,5905.0
2022-10-12 14:30:00,106.05,106.05,105.89,106.0,12811.0,100.6281,100.6281,100.4763,100.5807,12811.0
2022-10-12 14:35:00,106.04,106.04,105.9,105.9,12739.0,100.6186,100.6186,100.4858,100.4858,12739.0
2022-10-12 14:40:00,105.91,105.92,105.82,105.88,5277.0,100.4953,100.5048,100.4099,100.4668,5277.0
2022-10-12 14:45:00,105.88,105.9,105.76,105.76,6462.0,100.4668,100.4858,100.353,100.353,6462.0
2022-10-12 14:50:00,105.79,105.83,105.69,105.75,8185.0,100.3814,100.4194,100.2865,100.3435,8185.0
2022-10-12 14:55:00,105.72,105.82,105.7,105.7,6716.0,100.315,100.4099,100.296,100.296,6716.0
2022-10-12 15:00:00,105.7,105.73,105.51,105.53,7245.0,100.296,100.3245,100.1157,100.1347,7245.0
2022-10-12 15:05:00,105.56,105.63,105.51,105.58,10315.0,100.1632,100.2296,100.1157,100.1822,10315.0
2022-10-12 15:10:00,105.62,105.67,105.58,105.63,11684.0,100.2201,100.2676,100.1822,100.2296,11684.0
2022-10-12 15:15:00,105.6,105.66,105.48,105.63,12182.0,100.2011,100.2581,100.0873,100.2296,12182.0
2022-10-12 15:20:00,105.65,105.66,105.52,105.54,6801.0,100.2486,100.2581,100.1252,100.1442,6801.0
2022-10-12 15:25:00,105.56,105.63,105.51,105.52,16683.0,100.1632,100.2296,100.1157,100.1252,16683.0
2022-10-12 15:30:00,105.52,105.8,105.51,105.79,19724.0,100.1252,100.3909,100.1157,100.3814,19724.0
2022-10-12 15:35:00,105.81,105.83,105.63,105.63,26394.0,100.4004,100.4194,100.2296,100.2296,26394.0
2022-10-12 15:40:00,105.64,105.81,105.62,105.78,17817.0,100.2391,100.4004,100.2201,100.3719,17817.0
2022-10-12 15:45:00,105.77,105.83,105.71,105.74,33137.0,100.3624,100.4194,100.3055,100.334,33137.0
2022-10-12 15:50:00,105.74,105.75,105.62,105.67,72542.0,100.334,100.3435,100.2201,100.2676,72542.0
2022-10-12 15:55:00,105.67,105.67,105.51,105.53,124311.0,100.2676,100.2676,100.1157,100.1347,124311.0
2022-10-13 09:30:00,104.14,104.67,103.96,104.67,19941.0,98.8158,99.3187,98.645,99.3187,19941.0
2022-10-13 09:35:00,104.74,105.0,104.56,104.72,33181.0,99.3851,99.6318,99.2143,99.3661,33181.0
2022-10-13 09:40:00,104.75,105.19,104.6,104.99,10558.0,99.3946,99.8121,99.2523,99.6223,10558.0
2022-10-13 09:45:00,105.02,105.29,104.78,105.25,50576.0,99.6508,99.907,99.4231,99.869,50576.0
2022-10-13 09:50:00,105.24,106.09,105.18,105.7,25565.0,99.8595,100.6661,99.8026,100.296,25565.0
2022-10-13 09:55:00,105.65,105.75,105.33,105.57,9040.0,100.2486,100.3435,99.9449,100.1727,9040.0
2022-10-13 10:00:00,105.63,105.95,105.6,105.95,12082.0,100.2296,100.5332,100.2011,100.5332,12082.0
2022-10-13 10:05:00,106.07,106.19,105.84,106.09,10252.0,100.6471,100.761,100.4289,100.6661,10252.0
2022-10-13 10:10:00,106.05,106.28,105.89,106.26,7270.0,100.6281,100.8464,100.4763,100.8274,7270.0
2022-10-13 10:15:00,106.26,106.31,106.03,106.07,9057.0,100.8274,100.8748,100.6091,100.6471,9057.0
2022-10-13 10:20:00,106.03,106.19,105.93,106.14,6217.0,100.6091,100.761,100.5143,100.7135,6217.0
2022-10-13 10:25:00,106.2,106.24,105.98,106.05,7697.0,100.7705,100.8084,100.5617,100.6281,7697.0
2022-10-13 10:30:00,106.01,106.24,105.97,106.08,7730.0,100.5902,100.8084,100.5522,100.6566,7730.0
2022-10-13 10:35:00,106.04,106.35,105.95,106.35,9430.0,100.6186,100.9128,100.5332,100.9128,9430.0
2022-10-13 10:40:00,106.34,106.72,106.31,106.58,5600.0,100.9033,101.2639,100.8748,101.131,5600.0
2022-10-13 10:45:00,106.56,106.77,106.45,106.64,12094.0,101.112,101.3113,101.0077,101.188,12094.0
2022-10-13 10:50:00,106.63,106.63,106.38,106.51,13254.0,101.1785,101.1785,100.9413,101.0646,13254.0
2022-10-13 10:55:00,106.48,106.73,106.44,106.6,8030.0,101.0361,101.2734,100.9982,101.15,8030.0
2022-10-13 11:00:00,106.62,106.81,106.59,106.7,9173.0,101.169,101.3493,101.1405,101.2449,9173.0
2022-10-13 11:05:00,106.73,107.41,106.72,107.33,9800.0,101.2734,101.9186,101.2639,101.8427,9800.0
2022-10-13 11:10:00,107.33,107.39,107.19,107.39,8332.0,101.8427,101.8996,101.7098,101.8996,8332.0
2022-10-13 11:15:00,107.41,108.28,107.26,107.95,20198.0,101.9186,102.7441,101.7763,102.431,20198.0
2022-10-13 11:20:00,108.0,108.78,107.97,108.15,13218.0,102.4784,103.2186,102.45,102.6208,13218.0
2022-10-13 11:25:00,108.12,108.38,107.96,108.19,13817.0,102.5923,102.839,102.4405,102.6587,13817.0
2022-10-13 11:30:00,108.26,108.33,108.14,108.16,11333.0,102.7251,102.7916,102.6113,102.6302,11333.0
2022-10-13 11:35:00,108.2,109.19,108.18,109.06,12829.0,102.6682,103.6076,102.6492,103.4842,12829.0
2022-10-13 11:40:00,109.12,109.35,108.96,109.02,9297.0,103.5412,103.7594,103.3893,103.4463,9297.0
2022-10-13 11:45:00,109.07,109.07,108.62,108.62,7724.0,103.4937,103.4937,103.0667,103.0667,7724.0
2022-10-13 11:50:00,108.52,108.89,108.45,108.77,7604.0,102.9718,103.3229,102.9054,103.2091,7604.0
2022-10-13 11:55:00,108.76,108.9,108.63,108.9,10987.0,103.1996,103.3324,103.0762,103.3324,10987.0
2022-10-13 12:00:00,108.89,109.25,108.89,109.25,6646.0,103.3229,103.6645,103.3229,103.6645,6646.0
2022-10-13 12:05:00,109.32,109.36,109.12,109.3,7470.0,103.7309,103.7689,103.5412,103.712,7470.0
2022-10-13 12:10:00,109.32,109.32,108.91,108.91,9433.0,103.7309,103.7309,103.3419,103.3419,9433.0
2022-10-13 12:15:00,109.01,109.23,108.93,108.96,10792.0,103.4368,103.6455,103.3609,103.3893,10792.0
2022-10-13 12:20:00,108.92,109.31,108.92,109.1,8339.0,103.3514,103.7215,103.3514,103.5222,8339.0
2022-10-13 12:25:00,109.13,109.19,108.95,108.95,13247.0,103.5507,103.6076,103.3799,103.3799,13247.0
2022-10-13 12:30:00,108.93,109.25,108.89,109.25,5557.0,103.3609,103.6645,103.3229,103.6645,5557.0
2022-10-13 12:35:00,109.28,109.34,109.16,109.21,6767.0,103.693,103.7499,103.5791,103.6266,6767.0
2022-10-13 12:40:00,109.23,109.56,109.23,109.47,6447.0,103.6455,103.9587,103.6455,103.8733,6447.0
2022-10-13 12:45:00,109.46,109.61,109.32,109.61,7029.0,103.8638,104.0061,103.7309,104.0061,7029.0
2022-10-13 12:50:00,109.62,109.76,109.58,109.59,5658.0,104.0156,104.1484,103.9777,103.9871,5658.0
2022-10-13 12:55:00,109.57,109.73,109.51,109.69,5590.0,103.9682,104.12,103.9112,104.082,5590.0
2022-10-13 13:00:00,109.66,109.79,109.58,109.72,6574.0,104.0536,104.1769,103.9777,104.1105,6574.0
2022-10-13 13:05:00,109.73,109.77,109.65,109.66,5690.0,104.12,104.1579,104.0441,104.0536,5690.0
2022-10-13 13:10:00,109.62,109.75,109.52,109.58,9924.0,104.0156,104.139,103.9207,103.9777,9924.0
2022-10-13 13:15:00,109.59,109.83,109.59,109.78,6327.0,103.9871,104.2149,103.9871,104.1674,6327.0
2022-10-13 13:20:00,109.76,110.0,109.75,109.98,6443.0,104.1484,104.3762,104.139,104.3572,6443.0
2022-10-13 13:25:00,109.97,110.25,109.96,110.11,10993.0,104.3477,104.6134,104.3382,104.4806,10993.0
2022-10-13 13:30:00,110.14,110.44,110.12,110.41,6211.0,104.509,104.7937,104.49,104.7652,6211.0
2022-10-13 13:35:00,110.4,110.44,110.31,110.39,4544.0,104.7557,104.7937,104.6703,104.7462,4544.0
2022-10-13 13:40:00,110.41,110.42,110.19,110.22,9621.0,104.7652,104.7747,104.5565,104.5849,9621.0
2022-10-13 13:45:00,110.2,110.32,110.15,110.26,11026.0,104.566,104.6798,104.5185,104.6229,11026.0
2022-10-13 13:50:00,110.31,110.43,110.31,110.42,6141.0,104.6703,104.7842,104.6703,104.7747,6141.0
2022-10-13 13:55:00,110.4,110.48,110.36,110.45,8061.0,104.7557,104.8316,104.7178,104.8032,8061.0
2022-10-13 14:00:00,110.43,110.46,110.31,110.46,7644.0,104.7842,104.8127,104.6703,104.8127,7644.0
2022-10-13 14:05:00,110.47,110.55,110.2,110.33,11535.0,104.8221,104.8981,104.566,104.6893,11535.0
2022-10-13 14:10:00,110.3,110.36,110.17,110.26,8649.0,104.6608,104.7178,104.5375,104.6229,8649.0
2022-10-13 14:15:00,110.3,110.4,110.27,110.29,5554.0,104.6608,104.7557,104.6324,104.6514,5554.0
2022-10-13 14:20:00,110.29,110.29,110.1,110.1,4598.0,104.6514,104.6514,104.4711,104.4711,4598.0
2022-10-13 14:25:00,110.08,110.08,109.89,109.91,6314.0,104.4521,104.4521,104.2718,104.2908,6314.0
2022-10-13 14:30:00,109.95,110.08,109.95,110.07,5438.0,104.3287,104.4521,104.3287,104.4426,5438.0
2022-10-13 14:35:00,110.08,110.16,110.03,110.13,6531.0,104.4521,104.528,104.4046,104.4995,6531.0
2022-10-13 14:40:00,110.11,110.18,110.05,110.15,4909.0,104.4806,104.547,104.4236,104.5185,4909.0
2022-10-13 14:45:00,110.19,110.33,110.18,110.26,5511.0,104.5565,104.6893,104.547,104.6229,5511.0
2022-10-13 14:50:00,110.25,110.37,110.22,110.3,5991.0,104.6134,104.7273,104.5849,104.6608,5991.0
2022-10-13 14:55:00,110.31,110.51,110.3,110.44,7179.0,104.6703,104.8601,104.6608,104.7937,7179.0
2022-10-13 15:00:00,110.4,110.46,110.31,110.43,5374.0,104.7557,104.8127,104.6703,104.7842,5374.0
2022-10-13 15:05:00,110.46,110.6,110.45,110.5,7043.0,104.8127,104.9455,104.8032,104.8506,7043.0
2022-10-13 15:10:00,110.49,110.5,110.37,110.38,5599.0,104.8411,104.8506,104.7273,104.7367,5599.0
2022-10-13 15:15:00,110.37,110.42,110.27,110.27,6919.0,104.7273,104.7747,104.6324,104.6324,6919.0
2022-10-13 15:20:00,110.26,110.26,110.11,110.15,6886.0,104.6229,104.6229,104.4806,104.5185,6886.0
2022-10-13 15:25:00,110.13,110.16,109.88,109.9,7146.0,104.4995,104.528,104.2623,104.2813,7146.0
2022-10-13 15:30:00,109.89,109.97,109.58,109.71,10395.0,104.2718,104.3477,103.9777,104.101,10395.0
2022-10-13 15:35:00,109.71,109.72,109.55,109.68,13748.0,104.101,104.1105,103.9492,104.0725,13748.0
2022-10-13 15:40:00,109.7,109.73,109.51,109.67,20508.0,104.0915,104.12,103.9112,104.063,20508.0
2022-10-13 15:45:00,109.66,109.88,109.6,109.83,29137.0,104.0536,104.2623,103.9966,104.2149,29137.0
2022-10-13 15:50:00,109.84,109.96,109.65,109.88,50735.0,104.2244,104.3382,104.0441,104.2623,50735.0
2022-10-13 15:55:00,109.88,109.88,109.63,109.73,132330.0,104.2623,104.2623,104.0251,104.12,132330.0
2022-10-14 09:30:00,110.63,111.09,110.23,110.23,20733.0,104.974,105.4105,104.5944,104.5944,20733.0
2022-10-14 09:35:00,110.38,111.51,110.31,111.5,5045.0,104.7367,105.809,104.6703,105.7995,5045.0
2022-10-14 09:40:00,111.51,111.51,110.64,110.77,9570.0,105.809,105.809,104.9835,105.1068,9570.0
2022-10-14 09:45:00,110.79,110.79,110.29,110.52,7348.0,105.1258,105.1258,104.6514,104.8696,7348.0
2022-10-14 09:50:00,110.54,110.69,110.23,110.42,6793.0,104.8886,105.0309,104.5944,104.7747,6793.0
2022-10-14 09:55:00,110.44,110.71,110.23,110.29,5130.0,104.7937,105.0499,104.5944,104.6514,5130.0
2022-10-14 10:00:00,110.29,110.29,109.4,109.85,8154.0,104.6514,104.6514,103.8069,104.2338,8154.0
2022-10-14 10:05:00,109.87,110.04,109.79,109.81,6737.0,104.2528,104.4141,104.1769,104.1959,6737.0
2022-10-14 10:10:00,109.73,109.76,108.93,108.93,7524.0,104.12,104.1484,103.3609,103.3609,7524.0
2022-10-14 10:15:00,109.0,109.09,108.87,108.93,7864.0,103.4273,103.5127,103.3039,103.3609,7864.0
2022-10-14 10:20:00,108.99,108.99,108.4,108.4,6088.0,103.4178,103.4178,102.858,102.858,6088.0
2022-10-14 10:25:00,108.46,109.02,108.43,108.9,5537.0,102.9149,103.4463,102.8864,103.3324,5537.0
2022-10-14 10:30:00,108.9,109.2,108.9,109.06,4136.0,103.3324,103.6171,103.3324,103.4842,4136.0
2022-10-14 10:35:00,109.1,109.1,108.85,108.87,3997.0,103.5222,103.5222,103.285,103.3039,3997.0
2022-10-14 10:40:00,108.9,108.97,108.27,108.27,5209.0,103.3324,103.3988,102.7346,102.7346,5209.0
2022-10-14 10:45:00,108.25,108.56,108.25,108.44,7321.0,102.7156,103.0098,102.7156,102.8959,7321.0
2022-10-14 10:50:00,108.49,108.69,108.48,108.61,5638.0,102.9434,103.1332,102.9339,103.0572,5638.0
2022-10-14 10:55:00,108.57,108.78,108.51,108.68,4333.0,103.0193,103.2186,102.9624,103.1237,4333.0
2022-10-14 11:00:00,108.7,108.94,108.62,108.82,5223.0,103.1426,103.3704,103.0667,103.2565,5223.0
2022-10-14 11:05:00,108.76,108.8,108.57,108.58,11063.0,103.1996,103.2375,103.0193,103.0288,11063.0
2022-10-14 11:10:00,108.57,108.61,108.29,108.3,5429.0,103.0193,103.0572,102.7536,102.7631,5429.0
2022-10-14 11:15:00,108.33,108.38,108.13,108.17,4866.0,102.7916,102.839,102.6018,102.6397,4866.0
2022-10-14 11:20:00,108.18,108.38,108.14,108.35,3937.0,102.6492,102.839,102.6113,102.8105,3937.0
2022-10-14 11:25:00,108.38,108.47,108.32,108.4,6652.0,102.839,102.9244,102.7821,102.858,6652.0
2022-10-14 11:30:00,108.4,108.4,108.11,108.12,5477.0,102.858,102.858,102.5828,102.5923,5477.0
2022-10-14 11:35:00,108.09,108.09,107.76,107.93,6840.0,102.5638,102.5638,102.2507,102.412,6840.0
2022-10-14 11:40:00,107.93,107.94,107.62,107.71,9508.0,102.412,102.4215,102.1179,102.2033,9508.0
2022-10-14 11:45:00,107.73,107.73,107.4,107.44,8963.0,102.2222,102.2222,101.9091,101.9471,8963.0
2022-10-14 11:50:00,107.43,107.54,107.25,107.42,9581.0,101.9376,102.0419,101.7668,101.9281,9581.0
2022-10-14 11:55:00,107.39,107.54,107.39,107.46,6761.0,101.8996,102.0419,101.8996,101.966,6761.0
2022-10-14 12:00:00,107.4,107.87,107.4,107.86,5020.0,101.9091,102.3551,101.9091,102.3456,5020.0
2022-10-14 12:05:00,107.83,107.83,107.35,107.38,7468.0,102.3171,102.3171,101.8617,101.8901,7468.0
2022-10-14 12:10:00,107.35,107.45,107.24,107.29,2632.0,101.8617,101.9565,101.7573,101.8047,2632.0
2022-10-14 12:15:00,107.24,107.4,107.21,107.36,9889.0,101.7573,101.9091,101.7288,101.8711,9889.0
2022-10-14 12:20:00,107.36,107.48,107.3,107.39,6745.0,101.8711,101.985,101.8142,101.8996,6745.0
2022-10-14 12:25:00,107.39,107.53,107.38,107.43,6188.0,101.8996,102.0325,101.8901,101.9376,6188.0
2022-10-14 12:30:00,107.42,107.55,107.42,107.45,4238.0,101.9281,102.0514,101.9281,101.9565,4238.0
2022-10-14 12:35:00,107.44,107.57,107.41,107.5,6089.0,101.9471,102.0704,101.9186,102.004,6089.0
2022-10-14 12:40:00,107.48,107.72,107.48,107.66,4627.0,101.985,102.2127,101.985,102.1558,4627.0
2022-10-14 12:45:00,107.63,107.66,107.43,107.43,8048.0,102.1273,102.1558,101.9376,101.9376,8048.0
2022-10-14 12:50:00,107.43,107.43,107.29,107.35,4818.0,101.9376,101.9376,101.8047,101.8617,4818.0
2022-10-14 12:55:00,107.34,107.35,107.29,107.35,8022.0,101.8522,101.8617,101.8047,101.8617,8022.0
2022-10-14 13:00:00,107.36,107.52,107.33,107.44,7071.0,101.8711,102.023,101.8427,101.9471,7071.0
2022-10-14 13:05:00,107.44,107.48,107.18,107.22,4696.0,101.9471,101.985,101.7004,101.7383,4696.0
2022-10-14 13:10:00,107.25,107.3,107.12,107.12,4611.0,101.7668,101.8142,101.6434,101.6434,4611.0
2022-10-14 13:15:00,107.13,107.18,107.04,107.12,4393.0,101.6529,101.7004,101.5675,101.6434,4393.0
2022-10-14 13:20:00,107.08,107.22,106.99,107.15,5959.0,101.6055,101.7383,101.5201,101.6719,5959.0
2022-10-14 13:25:00,107.16,107.16,107.04,107.12,5234.0,101.6814,101.6814,101.5675,101.6434,5234.0
2022-10-14 13:30:00,107.15,107.35,107.12,107.27,4931.0,101.6719,101.8617,101.6434,101.7858,4931.0
2022-10-14 13:35:00,107.29,107.38,107.19,107.32,6095.0,101.8047,101.8901,101.7098,101.8332,6095.0
2022-10-14 13:40:00,107.36,107.45,107.3,107.35,5682.0,101.8711,101.9565,101.8142,101.8617,5682.0
2022-10-14 13:45:00,107.35,107.53,107.32,107.5,8998.0,101.8617,102.0325,101.8332,102.004,8998.0
2022-10-14 13:50:00,107.48,107.52,107.39,107.51,9629.0,101.985,102.023,101.8996,102.0135,9629.0
2022-10-14 13:55:00,107.52,107.55,107.46,107.55,7618.0,102.023,102.0514,101.966,102.0514,7618.0
2022-10-14 14:00:00,107.53,107.53,107.37,107.39,4477.0,102.0325,102.0325,101.8806,101.8996,4477.0
2022-10-14 14:05:00,107.38,107.4,107.19,107.21,7939.0,101.8901,101.9091,101.7098,101.7288,7939.0
2022-10-14 14:10:00,107.17,107.17,106.97,107.0,3468.0,101.6909,101.6909,101.5011,101.5296,3468.0
2022-10-14 14:15:00,106.97,107.03,106.89,106.91,5606.0,101.5011,101.558,101.4252,101.4442,5606.0
2022-10-14 14:20:00,106.92,106.99,106.9,106.93,5309.0,101.4536,101.5201,101.4347,101.4631,5309.0
2022-10-14 14:25:00,106.92,106.93,106.77,106.86,6711.0,101.4536,101.4631,101.3113,101.3967,6711.0
2022-10-14 14:30:00,106.84,106.92,106.81,106.85,6902.0,101.3777,101.4536,101.3493,101.3872,6902.0
2022-10-14 14:35:00,106.87,106.88,106.8,106.8,3879.0,101.4062,101.4157,101.3398,101.3398,3879.0
2022-10-14 14:40:00,106.77,106.83,106.66,106.76,7751.0,101.3113,101.3682,101.2069,101.3018,7751.0
2022-10-14 14:45:00,106.76,106.81,106.7,106.8,11168.0,101.3018,101.3493,101.2449,101.3398,11168.0
2022-10-14 14:50:00,106.79,106.83,106.75,106.78,8752.0,101.3303,101.3682,101.2923,101.3208,8752.0
2022-10-14 14:55:00,106.77,106.94,106.76,106.94,6143.0,101.3113,101.4726,101.3018,101.4726,6143.0
2022-10-14 15:00:00,106.98,107.13,106.98,107.06,11773.0,101.5106,101.6529,101.5106,101.5865,11773.0
2022-10-14 15:05:00,107.04,107.06,106.91,106.97,6446.0,101.5675,101.5865,101.4442,101.5011,6446.0
2022-10-14 15:10:00,106.96,107.05,106.93,106.98,14899.0,101.4916,101.577,101.4631,101.5106,14899.0
2022-10-14 15:15:00,106.96,106.99,106.85,106.93,7611.0,101.4916,101.5201,101.3872,101.4631,7611.0
2022-10-14 15:20:00,106.96,107.17,106.93,107.13,8264.0,101.4916,101.6909,101.4631,101.6529,8264.0
2022-10-14 15:25:00,107.13,107.34,107.11,107.31,10129.0,101.6529,101.8522,101.6339,101.8237,10129.0
2022-10-14 15:30:00,107.31,107.33,107.14,107.31,17432.0,101.8237,101.8427,101.6624,101.8237,17432.0
2022-10-14 15:35:00,107.34,107.4,107.08,107.1,11562.0,101.8522,101.9091,101.6055,101.6244,11562.0
2022-10-14 15:40:00,107.11,107.17,106.99,107.17,13604.0,101.6339,101.6909,101.5201,101.6909,13604.0
2022-10-14 15:45:00,107.16,107.16,106.98,107.13,23432.0,101.6814,101.6814,101.5106,101.6529,23432.0
2022-10-14 15:50:00,107.15,107.18,107.04,107.17,56873.0,101.6719,101.7004,101.5675,101.6909,56873.0
2022-10-14 15:55:00,107.15,107.15,106.67,106.87,127245.0,101.6719,101.6719,101.2164,101.4062,127245.0
2022-10-17 09:30:00,108.58,109.16,108.56,109.01,18020.0,103.0288,103.5791,103.0098,103.4368,18020.0
2022-10-17 09:35:00,108.87,109.23,108.86,109.23,8302.0,103.3039,103.6455,103.2945,103.6455,8302.0
2022-10-17 09:40:00,109.17,109.29,108.92,108.92,9139.0,103.5886,103.7025,103.3514,103.3514,9139.0
2022-10-17 09:45:00,108.92,109.18,108.8,109.17,6463.0,103.3514,103.5981,103.2375,103.5886,6463.0
2022-10-17 09:50:00,109.14,109.43,109.14,109.43,11142.0,103.5601,103.8353,103.5601,103.8353,11142.0
2022-10-17 09:55:00,109.39,109.4,109.02,109.03,14485.0,103.7974,103.8069,103.4463,103.4558,14485.0
2022-10-17 10:00:00,109.07,109.11,108.95,108.95,7579.0,103.4937,103.5317,103.3799,103.3799,7579.0
2022-10-17 10:05:00,108.95,109.17,108.94,109.07,4441.0,103.3799,103.5886,103.3704,103.4937,4441.0
2022-10-17 10:10:00,108.98,109.31,108.94,109.27,6513.0,103.4083,103.7215,103.3704,103.6835,6513.0
2022-10-17 10:15:00,109.3,109.36,109.14,109.2,11480.0,103.712,103.7689,103.5601,103.6171,11480.0
2022-10-17 10:20:00,109.17,109.33,108.99,109.14,6605.0,103.5886,103.7404,103.4178,103.5601,6605.0
2022-10-17 10:25:00,109.11,109.11,108.93,108.98,5383.0,103.5317,103.5317,103.3609,103.4083,5383.0
2022-10-17 10:30:00,108.95,109.06,108.89,108.89,4757.0,103.3799,103.4842,103.3229,103.3229,4757.0
2022-10-17 10:35:00,108.96,109.16,108.95,109.15,6750.0,103.3893,103.5791,103.3799,103.5696,6750.0
2022-10-17 10:40:00,109.16,109.19,109.1,109.17,4799.0,103.5791,103.6076,103.5222,103.5886,4799.0
2022-10-17 10:45:00,109.17,109.22,109.12,109.17,7219.0,103.5886,103.6361,103.5412,103.5886,7219.0
2022-10-17 10:50:00,109.17,109.17,108.89,109.13,23593.0,103.5886,103.5886,103.3229,103.5507,23593.0
2022-10-17 10:55:00,109.19,109.2,109.0,109.15,17731.0,103.6076,103.6171,103.4273,103.5696,17731.0
2022-10-17 11:00:00,109.13,109.13,108.91,108.93,6647.0,103.5507,103.5507,103.3419,103.3609,6647.0
2022-10-17 11:05:00,108.88,108.92,108.8,108.85,6883.0,103.3134,103.3514,103.2375,103.285,6883.0
2022-10-17 11:10:00,108.84,108.92,108.73,108.74,7533.0,103.2755,103.3514,103.1711,103.1806,7533.0
2022-10-17 11:15:00,108.7,108.93,108.6,108.93,4448.0,103.1426,103.3609,103.0478,103.3609,4448.0
2022-10-17 11:20:00,108.94,109.25,108.92,109.25,6846.0,103.3704,103.6645,103.3514,103.6645,6846.0
2022-10-17 11:25:00,109.23,109.45,109.2,109.45,6305.0,103.6455,103.8543,103.6171,103.8543,6305.0
2022-10-17 11:30:00,109.48,109.5,109.28,109.38,13430.0,103.8828,103.9017,103.693,103.7879,13430.0
2022-10-17 11:35:00,109.35,109.65,109.35,109.65,3700.0,103.7594,104.0441,103.7594,104.0441,3700.0
2022-10-17 11:40:00,109.66,109.76,109.61,109.76,6178.0,104.0536,104.1484,104.0061,104.1484,6178.0
2022-10-17 11:45:00,109.75,109.76,109.63,109.71,7745.0,104.139,104.1484,104.0251,104.101,7745.0
2022-10-17 11:50:00,109.7,109.95,109.67,109.92,4279.0,104.0915,104.3287,104.063,104.3003,4279.0
2022-10-17 11:55:00,109.93,109.93,109.79,109.81,7848.0,104.3098,104.3098,104.1769,104.1959,7848.0
2022-10-17 12:00:00,109.83,109.88,109.79,109.83,4789.0,104.2149,104.2623,104.1769,104.2149,4789.0
2022-10-17 12:05:00,109.87,110.13,109.85,110.12,5202.0,104.2528,104.4995,104.2338,104.49,5202.0
2022-10-17 12:10:00,110.13,110.13,109.96,109.99,3907.0,104.4995,104.4995,104.3382,104.3667,3907.0
2022-10-17 12:15:00,110.04,110.08,110.03,110.04,4515.0,104.4141,104.4521,104.4046,104.4141,4515.0
2022-10-17 12:20:00,110.04,110.11,109.95,110.11,6221.0,104.4141,104.4806,104.3287,104.4806,6221.0
2022-10-17 12:25:00,110.11,110.24,110.07,110.21,5968.0,104.4806,104.6039,104.4426,104.5754,5968.0
2022-10-17 12:30:00,110.23,110.41,110.23,110.39,4927.0,104.5944,104.7652,104.5944,104.7462,4927.0
2022-10-17 12:35:00,110.41,110.43,110.26,110.32,6318.0,104.7652,104.7842,104.6229,104.6798,6318.0
2022-10-17 12:40:00,110.3,110.3,109.9,109.98,7232.0,104.6608,104.6608,104.2813,104.3572,7232.0
2022-10-17 12:45:00,110.0,110.09,109.86,110.04,5657.0,104.3762,104.4616,104.2433,104.4141,5657.0
2022-10-17 12:50:00,110.06,110.19,110.04,110.15,3618.0,104.4331,104.5565,104.4141,104.5185,3618.0
2022-10-17 12:55:00,110.18,110.18,110.05,110.08,5434.0,104.547,104.547,104.4236,104.4521,5434.0
2022-10-17 13:00:00,110.07,110.1,109.92,109.97,7443.0,104.4426,104.4711,104.3003,104.3477,7443.0
2022-10-17 13:05:00,109.97,110.13,109.96,110.13,4539.0,104.3477,104.4995,104.3382,104.4995,4539.0
2022-10-17 13:10:00,110.11,110.17,110.1,110.13,5244.0,104.4806,104.5375,104.4711,104.4995,5244.0
2022-10-17 13:15:00,110.2,110.31,110.19,110.21,6114.0,104.566,104.6703,104.5565,104.5754,6114.0
2022-10-17 13:20:00,110.21,110.49,110.19,110.49,5726.0,104.5754,104.8411,104.5565,104.8411,5726.0
2022-10-17 13:25:00,110.46,110.46,110.25,110.26,13793.0,104.8127,104.8127,104.6134,104.6229,13793.0
2022-10-17 13:30:00,110.29,110.34,110.19,110.23,5065.0,104.6514,104.6988,104.5565,104.5944,5065.0
2022-10-17 13:35:00,110.25,110.27,110.18,110.23,4849.0,104.6134,104.6324,104.547,104.5944,4849.0
2022-10-17 13:40:00,110.25,110.27,110.16,110.2,4002.0,104.6134,104.6324,104.528,104.566,4002.0
2022-10-17 13:45:00,110.22,110.4,110.21,110.4,3725.0,104.5849,104.7557,104.5754,104.7557,3725.0
2022-10-17 13:50:00,110.37,110.42,110.33,110.36,9823.0,104.7273,104.7747,104.6893,104.7178,9823.0
2022-10-17 13:55:00,110.35,110.45,110.31,110.4,5036.0,104.7083,104.8032,104.6703,104.7557,5036.0
2022-10-17 14:00:00,110.41,110.53,110.39,110.45,8325.0,104.7652,104.8791,104.7462,104.8032,8325.0
2022-10-17 14:05:00,110.46,110.46,110.33,110.43,6741.0,104.8127,104.8127,104.6893,104.7842,6741.0
2022-10-17 14:10:00,110.4,110.41,110.28,110.28,4573.0,104.7557,104.7652,104.6419,104.6419,4573.0
2022-10-17 14:15:00,110.27,110.35,110.25,110.34,7745.0,104.6324,104.7083,104.6134,104.6988,7745.0
2022-10-17 14:20:00,110.34,110.35,110.06,110.08,32998.0,104.6988,104.7083,104.4331,104.4521,32998.0
2022-10-17 14:25:00,110.01,110.08,109.9,109.93,8318.0,104.3857,104.4521,104.2813,104.3098,8318.0
2022-10-17 14:30:00,109.9,110.02,109.81,109.96,8489.0,104.2813,104.3952,104.1959,104.3382,8489.0
2022-10-17 14:35:00,109.95,110.18,109.95,110.13,13246.0,104.3287,104.547,104.3287,104.4995,13246.0
2022-10-17 14:40:00,110.12,110.15,110.03,110.15,9805.0,104.49,104.5185,104.4046,104.5185,9805.0
2022-10-17 14:45:00,110.12,110.19,110.09,110.17,11466.0,104.49,104.5565,104.4616,104.5375,11466.0
2022-10-17 14:50:00,110.18,110.19,110.09,110.13,11889.0,104.547,104.5565,104.4616,104.4995,11889.0
2022-10-17 14:55:00,110.1,110.23,110.1,110.13,7816.0,104.4711,104.5944,104.4711,104.4995,7816.0
2022-10-17 15:00:00,110.1,110.2,110.03,110.05,9661.0,104.4711,104.566,104.4046,104.4236,9661.0
2022-10-17 15:05:00,110.06,110.11,109.96,109.98,8567.0,104.4331,104.4806,104.3382,104.3572,8567.0
2022-10-17 15:10:00,109.97,109.99,109.81,109.86,11247.0,104.3477,104.3667,104.1959,104.2433,11247.0
2022-10-17 15:15:00,109.86,109.86,109.68,109.81,19125.0,104.2433,104.2433,104.0725,104.1959,19125.0
2022-10-17 15:20:00,109.81,109.95,109.75,109.9,13058.0,104.1959,104.3287,104.139,104.2813,13058.0
2022-10-17 15:25:00,109.88,109.9,109.75,109.8,9165.0,104.2623,104.2813,104.139,104.1864,9165.0
2022-10-17 15:30:00,109.84,109.98,109.8,109.87,20681.0,104.2244,104.3572,104.1864,104.2528,20681.0
2022-10-17 15:35:00,109.87,109.87,109.76,109.85,14219.0,104.2528,104.2528,104.1484,104.2338,14219.0
2022-10-17 15:40:00,109.83,109.94,109.77,109.87,22623.0,104.2149,104.3192,104.1579,104.2528,22623.0
2022-10-17 15:45:00,109.88,109.93,109.81,109.82,26158.0,104.2623,104.3098,104.1959,104.2054,26158.0
2022-10-17 15:50:00,109.82,110.0,109.82,109.98,63990.0,104.2054,104.3762,104.2054,104.3572,63990.0
2022-10-17 15:55:00,109.97,110.01,109.84,109.98,168275.0,104.3477,104.3857,104.2244,104.3572,168275.0
2022-10-18 09:30:00,111.85,112.29,111.85,112.06,14843.0,106.1316,106.5491,106.1316,106.3309,14843.0
2022-10-18 09:35:00,112.05,112.24,111.96,112.15,4541.0,106.3214,106.5017,106.236,106.4163,4541.0
2022-10-18 09:40:00,112.19,112.2,111.77,111.92,5386.0,106.4542,106.4637,106.0557,106.198,5386.0
2022-10-18 09:45:00,111.91,111.95,111.69,111.91,4027.0,106.1885,106.2265,105.9798,106.1885,4027.0
2022-10-18 09:50:00,111.92,111.98,111.44,111.57,6259.0,106.198,106.2549,105.7426,105.8659,6259.0
2022-10-18 09:55:00,111.61,111.85,111.54,111.58,5526.0,105.9039,106.1316,105.8374,105.8754,5526.0
2022-10-18 10:00:00,111.6,111.78,111.12,111.28,65398.0,105.8944,106.0652,105.4389,105.5907,65398.0
2022-10-18 10:05:00,111.23,111.28,110.94,111.16,6427.0,105.5433,105.5907,105.2681,105.4769,6427.0
2022-10-18 10:10:00,111.22,111.27,110.97,111.0,5978.0,105.5338,105.5812,105.2966,105.3251,5978.0
2022-10-18 10:15:00,110.99,111.03,110.73,110.84,7971.0,105.3156,105.3535,105.0689,105.1732,7971.0
2022-10-18 10:20:00,110.87,110.87,110.42,110.53,10411.0,105.2017,105.2017,104.7747,104.8791,10411.0
2022-10-18 10:25:00,110.49,110.68,110.47,110.56,6782.0,104.8411,105.0214,104.8221,104.9075,6782.0
2022-10-18 10:30:00,110.5,110.74,110.49,110.72,6026.0,104.8506,105.0783,104.8411,105.0594,6026.0
2022-10-18 10:35:00,110.72,110.8,110.58,110.58,4126.0,105.0594,105.1353,104.9265,104.9265,4126.0
2022-10-18 10:40:00,110.63,110.87,110.55,110.79,5005.0,104.974,105.2017,104.8981,105.1258,5005.0
2022-10-18 10:45:00,110.77,110.96,110.68,110.96,5538.0,105.1068,105.2871,105.0214,105.2871,5538.0
2022-10-18 10:50:00,110.96,110.98,110.76,110.82,13488.0,105.2871,105.3061,105.0973,105.1543,13488.0
2022-10-18 10:55:00,110.79,110.91,110.73,110.87,6137.0,105.1258,105.2397,105.0689,105.2017,6137.0
2022-10-18 11:00:00,110.9,110.99,110.78,110.98,5502.0,105.2302,105.3156,105.1163,105.3061,5502.0
2022-10-18 11:05:00,111.05,111.09,110.58,110.58,2616.0,105.3725,105.4105,104.9265,104.9265,2616.0
2022-10-18 11:10:00,110.63,110.64,110.25,110.35,3521.0,104.974,104.9835,104.6134,104.7083,3521.0
2022-10-18 11:15:00,110.26,110.36,110.14,110.2,6599.0,104.6229,104.7178,104.509,104.566,6599.0
2022-10-18 11:20:00,110.14,110.37,110.14,110.27,4862.0,104.509,104.7273,104.509,104.6324,4862.0
2022-10-18 11:25:00,110.23,110.49,110.23,110.36,4603.0,104.5944,104.8411,104.5944,104.7178,4603.0
2022-10-18 11:30:00,110.34,110.36,110.14,110.29,5377.0,104.6988,104.7178,104.509,104.6514,5377.0
2022-10-18 11:35:00,110.28,110.32,110.1,110.2,7941.0,104.6419,104.6798,104.4711,104.566,7941.0
2022-10-18 11:40:00,110.21,110.25,109.98,110.11,7372.0,104.5754,104.6134,104.3572,104.4806,7372.0
2022-10-18 11:45:00,110.11,110.2,110.06,110.11,7117.0,104.4806,104.566,104.4331,104.4806,7117.0
2022-10-18 11:50:00,110.1,110.31,110.1,110.21,6062.0,104.4711,104.6703,104.4711,104.5754,6062.0
2022-10-18 11:55:00,110.24,110.34,110.17,110.34,4961.0,104.6039,104.6988,104.5375,104.6988,4961.0
2022-10-18 12:00:00,110.33,110.37,110.32,110.32,4523.0,104.6893,104.7273,104.6798,104.6798,4523.0
2022-10-18 12:05:00,110.29,110.52,110.12,110.52,10672.0,104.6514,104.8696,104.49,104.8696,10672.0
2022-10-18 12:10:00,110.45,110.51,110.38,110.38,3520.0,104.8032,104.8601,104.7367,104.7367,3520.0
2022-10-18 12:15:00,110.41,110.47,110.26,110.43,5222.0,104.7652,104.8221,104.6229,104.7842,5222.0
2022-10-18 12:20:00,110.4,110.45,110.34,110.37,8329.0,104.7557,104.8032,104.6988,104.7273,8329.0
2022-10-18 12:25:00,110.39,110.47,110.34,110.47,6091.0,104.7462,104.8221,104.6988,104.8221,6091.0
2022-10-18 12:30:00,110.44,110.61,110.43,110.61,3009.0,104.7937,104.955,104.7842,104.955,3009.0
2022-10-18 12:35:00,110.62,110.82,110.61,110.82,4971.0,104.9645,105.1543,104.955,105.1543,4971.0
2022-10-18 12:40:00,110.82,111.0,110.8,110.88,6224.0,105.1543,105.3251,105.1353,105.2112,6224.0
2022-10-18 12:45:00,110.86,110.86,110.73,110.77,5077.0,105.1922,105.1922,105.0689,105.1068,5077.0
2022-10-18 12:50:00,110.79,110.94,110.76,110.91,3376.0,105.1258,105.2681,105.0973,105.2397,3376.0
2022-10-18 12:55:00,110.92,110.92,110.68,110.74,2700.0,105.2491,105.2491,105.0214,105.0783,2700.0
2022-10-18 13:00:00,110.77,110.77,110.5,110.5,5517.0,105.1068,105.1068,104.8506,104.8506,5517.0
2022-10-18 13:05:00,110.5,110.71,110.49,110.68,5594.0,104.8506,105.0499,104.8411,105.0214,5594.0
2022-10-18 13:10:00,110.62,110.93,110.62,110.93,2677.0,104.9645,105.2586,104.9645,105.2586,2677.0
2022-10-18 13:15:00,110.93,110.96,110.83,110.92,4425.0,105.2586,105.2871,105.1637,105.2491,4425.0
2022-10-18 13:20:00,110.89,110.95,110.8,110.93,5022.0,105.2207,105.2776,105.1353,105.2586,5022.0
2022-10-18 13:25:00,110.94,111.01,110.9,110.98,4635.0,105.2681,105.3345,105.2302,105.3061,4635.0
2022-10-18 13:30:00,110.97,111.31,110.96,111.31,2500.0,105.2966,105.6192,105.2871,105.6192,2500.0
2022-10-18 13:35:00,111.26,111.26,111.15,111.19,4938.0,105.5718,105.5718,105.4674,105.5053,4938.0
2022-10-18 13:40:00,111.19,111.31,111.17,111.3,5882.0,105.5053,105.6192,105.4864,105.6097,5882.0
2022-10-18 13:45:00,111.3,111.32,111.15,111.27,6071.0,105.6097,105.6287,105.4674,105.5812,6071.0
2022-10-18 13:50:00,111.28,111.3,111.18,111.18,4954.0,105.5907,105.6097,105.4958,105.4958,4954.0
2022-10-18 13:55:00,111.21,111.29,111.16,111.24,3122.0,105.5243,105.6002,105.4769,105.5528,3122.0
2022-10-18 14:00:00,111.25,111.39,111.18,111.18,8290.0,105.5623,105.6951,105.4958,105.4958,8290.0
2022-10-18 14:05:00,111.16,111.22,111.09,111.14,2780.0,105.4769,105.5338,105.4105,105.4579,2780.0
2022-10-18 14:10:00,111.17,111.26,111.17,111.2,3268.0,105.4864,105.5718,105.4864,105.5148,3268.0
2022-10-18 14:15:00,111.19,111.25,111.14,111.18,3766.0,105.5053,105.5623,105.4579,105.4958,3766.0
2022-10-18 14:20:00,111.14,111.25,111.08,111.22,2920.0,105.4579,105.5623,105.401,105.5338,2920.0
2022-10-18 14:25:00,111.24,111.37,111.18,111.32,3513.0,105.5528,105.6761,105.4958,105.6287,3513.0
2022-10-18 14:30:00,111.31,111.31,111.23,111.25,2974.0,105.6192,105.6192,105.5433,105.5623,2974.0
2022-10-18 14:35:00,111.27,111.28,110.93,110.95,4323.0,105.5812,105.5907,105.2586,105.2776,4323.0
2022-10-18 14:40:00,110.94,111.01,110.7,110.7,2866.0,105.2681,105.3345,105.0404,105.0404,2866.0
2022-10-18 14:45:00,110.73,110.82,110.6,110.74,6237.0,105.0689,105.1543,104.9455,105.0783,6237.0
2022-10-18 14:50:00,110.73,110.74,110.62,110.67,9901.0,105.0689,105.0783,104.9645,105.0119,9901.0
2022-10-18 14:55:00,110.7,110.73,110.62,110.69,5500.0,105.0404,105.0689,104.9645,105.0309,5500.0
2022-10-18 15:00:00,110.63,110.68,110.51,110.65,4900.0,104.974,105.0214,104.8601,104.9929,4900.0
2022-10-18 15:05:00,110.63,110.77,110.62,110.69,3303.0,104.974,105.1068,104.9645,105.0309,3303.0
2022-10-18 15:10:00,110.75,110.78,110.64,110.65,9323.0,105.0878,105.1163,104.9835,104.9929,9323.0
2022-10-18 15:15:00,110.67,110.7,110.54,110.66,5077.0,105.0119,105.0404,104.8886,105.0024,5077.0
2022-10-18 15:20:00,110.71,110.92,110.69,110.9,6627.0,105.0499,105.2491,105.0309,105.2302,6627.0
2022-10-18 15:25:00,110.88,110.92,110.8,110.9,9792.0,105.2112,105.2491,105.1353,105.2302,9792.0
2022-10-18 15:30:00,110.88,111.17,110.81,111.1,11856.0,105.2112,105.4864,105.1448,105.4199,11856.0
2022-10-18 15:35:00,111.11,111.11,111.0,111.08,9696.0,105.4294,105.4294,105.3251,105.401,9696.0
2022-10-18 15:40:00,111.08,111.15,111.02,111.11,9021.0,105.401,105.4674,105.344,105.4294,9021.0
2022-10-18 15:45:00,111.11,111.15,111.01,111.14,20656.0,105.4294,105.4674,105.3345,105.4579,20656.0
2022-10-18 15:50:00,111.17,111.36,111.1,111.25,31882.0,105.4864,105.6666,105.4199,105.5623,31882.0
2022-10-18 15:55:00,111.25,111.48,111.13,111.48,124986.0,105.5623,105.7805,105.4484,105.7805,124986.0
2022-10-19 09:30:00,110.78,111.88,110.77,111.88,18104.0,105.1163,106.1601,105.1068,106.1601,18104.0
2022-10-19 09:35:00,111.95,112.07,111.7,111.91,8520.0,106.2265,106.3403,105.9893,106.1885,8520.0
2022-10-19 09:40:00,111.74,111.78,111.07,111.11,10214.0,106.0272,106.0652,105.3915,105.4294,10214.0
2022-10-19 09:45:00,111.06,111.08,110.84,110.92,11228.0,105.382,105.401,105.1732,105.2491,11228.0
2022-10-19 09:50:00,110.91,111.2,110.91,111.03,18456.0,105.2397,105.5148,105.2397,105.3535,18456.0
2022-10-19 09:55:00,111.07,111.16,110.9,110.9,18620.0,105.3915,105.4769,105.2302,105.2302,18620.0
2022-10-19 10:00:00,110.74,110.84,110.61,110.79,5695.0,105.0783,105.1732,104.955,105.1258,5695.0
2022-10-19 10:05:00,110.82,111.0,110.66,110.66,6924.0,105.1543,105.3251,105.0024,105.0024,6924.0
2022-10-19 10:10:00,110.7,110.94,110.59,110.94,6070.0,105.0404,105.2681,104.936,105.2681,6070.0
2022-10-19 10:15:00,110.88,111.06,110.88,110.9,5999.0,105.2112,105.382,105.2112,105.2302,5999.0
2022-10-19 10:20:00,110.92,111.2,110.89,111.09,6346.0,105.2491,105.5148,105.2207,105.4105,6346.0
2022-10-19 10:25:00,111.1,111.2,111.01,111.08,4250.0,105.4199,105.5148,105.3345,105.401,4250.0
2022-10-19 10:30:00,111.11,111.32,111.1,111.31,10576.0,105.4294,105.6287,105.4199,105.6192,10576.0
2022-10-19 10:35:00,111.36,111.37,111.17,111.36,5176.0,105.6666,105.6761,105.4864,105.6666,5176.0
2022-10-19 10:40:00,111.39,111.39,111.06,111.13,7890.0,105.6951,105.6951,105.382,105.4484,7890.0
2022-10-19 10:45:00,111.11,111.28,111.02,111.02,4416.0,105.4294,105.5907,105.344,105.344,4416.0
2022-10-19 10:50:00,111.11,111.12,110.96,111.04,5248.0,105.4294,105.4389,105.2871,105.363,5248.0
2022-10-19 10:55:00,111.02,111.08,110.9,111.08,6047.0,105.344,105.401,105.2302,105.401,6047.0
2022-10-19 11:00:00,111.06,111.11,110.91,110.91,8430.0,105.382,105.4294,105.2397,105.2397,8430.0
2022-10-19 11:05:00,110.94,111.03,110.93,110.95,3695.0,105.2681,105.3535,105.2586,105.2776,3695.0
2022-10-19 11:10:00,110.96,111.05,110.88,110.93,12164.0,105.2871,105.3725,105.2112,105.2586,12164.0
2022-10-19 11:15:00,110.9,111.11,110.9,111.08,7041.0,105.2302,105.4294,105.2302,105.401,7041.0
2022-10-19 11:20:00,111.07,111.12,110.93,110.93,4751.0,105.3915,105.4389,105.2586,105.2586,4751.0
2022-10-19 11:25:00,110.94,110.94,110.7,110.74,4840.0,105.2681,105.2681,105.0404,105.0783,4840.0
2022-10-19 11:30:00,110.71,110.78,110.59,110.77,3984.0,105.0499,105.1163,104.936,105.1068,3984.0
2022-10-19 11:35:00,110.74,110.87,110.61,110.87,4963.0,105.0783,105.2017,104.955,105.2017,4963.0
2022-10-19 11:40:00,110.88,110.88,110.79,110.81,4224.0,105.2112,105.2112,105.1258,105.1448,4224.0
2022-10-19 11:45:00,110.85,110.93,110.79,110.91,5862.0,105.1827,105.2586,105.1258,105.2397,5862.0
2022-10-19 11:50:00,110.94,111.07,110.91,111.04,6435.0,105.2681,105.3915,105.2397,105.363,6435.0
2022-10-19 11:55:00,111.04,111.04,110.83,110.88,21617.0,105.363,105.363,105.1637,105.2112,21617.0
2022-10-19 12:00:00,110.85,110.85,110.67,110.68,3837.0,105.1827,105.1827,105.0119,105.0214,3837.0
2022-10-19 12:05:00,110.64,110.67,110.59,110.63,6013.0,104.9835,105.0119,104.936,104.974,6013.0
2022-10-19 12:10:00,110.62,110.65,110.58,110.62,4651.0,104.9645,104.9929,104.9265,104.9645,4651.0
2022-10-19 12:15:00,110.62,110.62,110.43,110.5,5224.0,104.9645,104.9645,104.7842,104.8506,5224.0
2022-10-19 12:20:00,110.45,110.52,110.42,110.44,5021.0,104.8032,104.8696,104.7747,104.7937,5021.0
2022-10-19 12:25:00,110.45,110.45,110.28,110.31,4412.0,104.8032,104.8032,104.6419,104.6703,4412.0
2022-10-19 12:30:00,110.32,110.55,110.29,110.52,5053.0,104.6798,104.8981,104.6514,104.8696,5053.0
2022-10-19 12:35:00,110.54,110.54,110.43,110.46,3764.0,104.8886,104.8886,104.7842,104.8127,3764.0
2022-10-19 12:40:00,110.43,110.46,110.24,110.25,3700.0,104.7842,104.8127,104.6039,104.6134,3700.0
2022-10-19 12:45:00,110.22,110.22,109.97,109.98,8084.0,104.5849,104.5849,104.3477,104.3572,8084.0
2022-10-19 12:50:00,109.96,110.1,109.96,110.05,17046.0,104.3382,104.4711,104.3382,104.4236,17046.0
2022-10-19 12:55:00,110.01,110.05,109.96,110.05,4884.0,104.3857,104.4236,104.3382,104.4236,4884.0
2022-10-19 13:00:00,110.05,110.15,109.78,109.78,4540.0,104.4236,104.5185,104.1674,104.1674,4540.0
2022-10-19 13:05:00,109.79,109.88,109.76,109.87,2743.0,104.1769,104.2623,104.1484,104.2528,2743.0
2022-10-19 13:10:00,109.84,109.96,109.81,109.88,4017.0,104.2244,104.3382,104.1959,104.2623,4017.0
2022-10-19 13:15:00,109.87,109.9,109.78,109.78,2100.0,104.2528,104.2813,104.1674,104.1674,2100.0
2022-10-19 13:20:00,109.81,109.85,109.72,109.78,2700.0,104.1959,104.2338,104.1105,104.1674,2700.0
2022-10-19 13:25:00,109.78,109.9,109.77,109.78,3580.0,104.1674,104.2813,104.1579,104.1674,3580.0
2022-10-19 13:30:00,109.73,109.81,109.72,109.75,3497.0,104.12,104.1959,104.1105,104.139,3497.0
2022-10-19 13:35:00,109.76,109.77,109.61,109.62,3720.0,104.1484,104.1579,104.0061,104.0156,3720.0
2022-10-19 13:40:00,109.58,109.69,109.58,109.62,3589.0,103.9777,104.082,103.9777,104.0156,3589.0
2022-10-19 13:45:00,109.63,109.63,109.54,109.54,1604.0,104.0251,104.0251,103.9397,103.9397,1604.0
2022-10-19 13:50:00,109.47,109.62,109.45,109.62,32108.0,103.8733,104.0156,103.8543,104.0156,32108.0
2022-10-19 13:55:00,109.63,109.67,109.48,109.63,3481.0,104.0251,104.063,103.8828,104.0251,3481.0
2022-10-19 14:00:00,109.6,109.79,109.54,109.73,3855.0,103.9966,104.1769,103.9397,104.12,3855.0
2022-10-19 14:05:00,109.73,110.04,109.72,109.97,27033.0,104.12,104.4141,104.1105,104.3477,27033.0
2022-10-19 14:10:00,109.92,110.05,109.92,109.93,3393.0,104.3003,104.4236,104.3003,104.3098,3393.0
2022-10-19 14:15:00,109.93,110.08,109.93,110.02,3973.0,104.3098,104.4521,104.3098,104.3952,3973.0
2022-10-19 14:20:00,110.0,110.0,109.94,109.96,2400.0,104.3762,104.3762,104.3192,104.3382,2400.0
2022-10-19 14:25:00,109.97,110.16,109.97,110.09,3293.0,104.3477,104.528,104.3477,104.4616,3293.0
2022-10-19 14:30:00,110.09,110.23,110.05,110.2,15666.0,104.4616,104.5944,104.4236,104.566,15666.0
2022-10-19 14:35:00,110.19,110.22,110.09,110.11,3053.0,104.5565,104.5849,104.4616,104.4806,3053.0
2022-10-19 14:40:00,110.09,110.19,110.05,110.08,3486.0,104.4616,104.5565,104.4236,104.4521,3486.0
2022-10-19 14:45:00,110.08,110.13,110.01,110.07,2307.0,104.4521,104.4995,104.3857,104.4426,2307.0
2022-10-19 14:50:00,110.04,110.12,110.04,110.11,2718.0,104.4141,104.49,104.4141,104.4806,2718.0
2022-10-19 14:55:00,110.11,110.24,110.11,110.24,7045.0,104.4806,104.6039,104.4806,104.6039,7045.0
2022-10-19 15:00:00,110.26,110.39,110.19,110.3,3863.0,104.6229,104.7462,104.5565,104.6608,3863.0
2022-10-19 15:05:00,110.32,110.46,110.28,110.44,8236.0,104.6798,104.8127,104.6419,104.7937,8236.0
2022-10-19 15:10:00,110.47,110.49,110.4,110.48,5149.0,104.8221,104.8411,104.7557,104.8316,5149.0
2022-10-19 15:15:00,110.47,110.58,110.45,110.52,5630.0,104.8221,104.9265,104.8032,104.8696,5630.0
2022-10-19 15:20:00,110.51,110.56,110.4,110.42,7319.0,104.8601,104.9075,104.7557,104.7747,7319.0
2022-10-19 15:25:00,110.43,110.43,110.27,110.3,7396.0,104.7842,104.7842,104.6324,104.6608,7396.0
2022-10-19 15:30:00,110.32,110.33,110.22,110.3,13107.0,104.6798,104.6893,104.5849,104.6608,13107.0
2022-10-19 15:35:00,110.31,110.43,110.28,110.28,11442.0,104.6703,104.7842,104.6419,104.6419,11442.0
2022-10-19 15:40:00,110.26,110.37,110.26,110.3,14213.0,104.6229,104.7273,104.6229,104.6608,14213.0
2022-10-19 15:45:00,110.32,110.38,110.18,110.28,29458.0,104.6798,104.7367,104.547,104.6419,29458.0
2022-10-19 15:50:00,110.28,110.38,110.16,110.37,31342.0,104.6419,104.7367,104.528,104.7273,31342.0
2022-10-19 15:55:00,110.35,110.45,110.25,110.45,81074.0,104.7083,104.8032,104.6134,104.8032,81074.0
2022-10-20 09:30:00,110.62,110.62,109.93,110.12,17668.0,104.9645,104.9645,104.3098,104.49,17668.0
2022-10-20 09:35:00,110.08,110.09,109.88,109.93,3825.0,104.4521,104.4616,104.2623,104.3098,3825.0
2022-10-20 09:40:00,109.84,110.42,109.83,110.42,4385.0,104.2244,104.7747,104.2149,104.7747,4385.0
2022-10-20 09:45:00,110.4,110.65,110.4,110.55,3564.0,104.7557,104.9929,104.7557,104.8981,3564.0
2022-10-20 09:50:00,110.51,110.71,110.44,110.62,3579.0,104.8601,105.0499,104.7937,104.9645,3579.0
2022-10-20 09:55:00,110.62,110.88,110.62,110.8,4413.0,104.9645,105.2112,104.9645,105.1353,4413.0
2022-10-20 10:00:00,110.79,110.99,110.64,110.89,5816.0,105.1258,105.3156,104.9835,105.2207,5816.0
2022-10-20 10:05:00,110.93,111.04,110.87,111.04,5177.0,105.2586,105.363,105.2017,105.363,5177.0
2022-10-20 10:10:00,111.12,111.12,110.72,110.77,3617.0,105.4389,105.4389,105.0594,105.1068,3617.0
2022-10-20 10:15:00,110.73,110.97,110.71,110.97,5713.0,105.0689,105.2966,105.0499,105.2966,5713.0
2022-10-20 10:20:00,111.02,111.02,110.83,110.86,3470.0,105.344,105.344,105.1637,105.1922,3470.0
2022-10-20 10:25:00,110.81,110.81,110.62,110.74,4530.0,105.1448,105.1448,104.9645,105.0783,4530.0
2022-10-20 10:30:00,110.81,110.85,110.62,110.62,4166.0,105.1448,105.1827,104.9645,104.9645,4166.0
2022-10-20 10:35:00,110.61,110.67,110.61,110.63,2500.0,104.955,105.0119,104.955,104.974,2500.0
2022-10-20 10:40:00,110.62,110.68,110.54,110.66,3938.0,104.9645,105.0214,104.8886,105.0024,3938.0
2022-10-20 10:45:00,110.69,110.75,110.6,110.61,4169.0,105.0309,105.0878,104.9455,104.955,4169.0
2022-10-20 10:50:00,110.64,110.71,110.61,110.64,5801.0,104.9835,105.0499,104.955,104.9835,5801.0
2022-10-20 10:55:00,110.62,110.72,110.6,110.69,3201.0,104.9645,105.0594,104.9455,105.0309,3201.0
2022-10-20 11:00:00,110.72,110.82,110.64,110.71,6461.0,105.0594,105.1543,104.9835,105.0499,6461.0
2022-10-20 11:05:00,110.73,110.75,110.68,110.74,3347.0,105.0689,105.0878,105.0214,105.0783,3347.0
2022-10-20 11:10:00,110.74,110.81,110.67,110.69,2048.0,105.0783,105.1448,105.0119,105.0309,2048.0
2022-10-20 11:15:00,110.71,110.71,110.52,110.52,3448.0,105.0499,105.0499,104.8696,104.8696,3448.0
2022-10-20 11:20:00,110.49,110.61,110.49,110.58,1701.0,104.8411,104.955,104.8411,104.9265,1701.0
2022-10-20 11:25:00,110.59,110.62,110.4,110.43,3795.0,104.936,104.9645,104.7557,104.7842,3795.0
2022-10-20 11:30:00,110.44,110.67,110.44,110.62,8832.0,104.7937,105.0119,104.7937,104.9645,8832.0
2022-10-20 11:35:00,110.6,110.88,110.6,110.81,2292.0,104.9455,105.2112,104.9455,105.1448,2292.0
2022-10-20 11:40:00,110.85,110.93,110.84,110.85,2883.0,105.1827,105.2586,105.1732,105.1827,2883.0
2022-10-20 11:45:00,110.86,110.86,110.77,110.83,3549.0,105.1922,105.1922,105.1068,105.1637,3549.0
2022-10-20 11:50:00,110.83,110.9,110.82,110.83,4242.0,105.1637,105.2302,105.1543,105.1637,4242.0
2022-10-20 11:55:00,110.79,110.81,110.63,110.65,2112.0,105.1258,105.1448,104.974,104.9929,2112.0
2022-10-20 12:00:00,110.62,110.62,110.37,110.37,4687.0,104.9645,104.9645,104.7273,104.7273,4687.0
2022-10-20 12:05:00,110.37,110.37,110.07,110.13,1900.0,104.7273,104.7273,104.4426,104.4995,1900.0
2022-10-20 12:10:00,110.1,110.24,110.1,110.23,3029.0,104.4711,104.6039,104.4711,104.5944,3029.0
2022-10-20 12:15:00,110.25,110.3,110.19,110.26,4041.0,104.6134,104.6608,104.5565,104.6229,4041.0
2022-10-20 12:20:00,110.24,110.24,109.98,110.02,5040.0,104.6039,104.6039,104.3572,104.3952,5040.0
2022-10-20 12:25:00,110.01,110.02,109.91,110.0,3963.0,104.3857,104.3952,104.2908,104.3762,3963.0
2022-10-20 12:30:00,109.98,110.09,109.98,110.01,3820.0,104.3572,104.4616,104.3572,104.3857,3820.0
2022-10-20 12:35:00,110.0,110.03,109.9,109.98,2614.0,104.3762,104.4046,104.2813,104.3572,2614.0
2022-10-20 12:40:00,109.99,110.04,109.97,110.0,10824.0,104.3667,104.4141,104.3477,104.3762,10824.0
2022-10-20 12:45:00,109.97,109.97,109.82,109.88,3336.0,104.3477,104.3477,104.2054,104.2623,3336.0
2022-10-20 12:50:00,109.85,109.9,109.82,109.87,3931.0,104.2338,104.2813,104.2054,104.2528,3931.0
2022-10-20 12:55:00,109.9,109.99,109.85,109.99,3733.0,104.2813,104.3667,104.2338,104.3667,3733.0
2022-10-20 13:00:00,109.96,109.96,109.87,109.94,1772.0,104.3382,104.3382,104.2528,104.3192,1772.0
2022-10-20 13:05:00,110.01,110.03,109.72,109.77,3721.0,104.3857,104.4046,104.1105,104.1579,3721.0
2022-10-20 13:10:00,109.74,110.02,109.72,109.9,4508.0,104.1295,104.3952,104.1105,104.2813,4508.0
2022-10-20 13:15:00,109.88,109.88,109.75,109.79,3867.0,104.2623,104.2623,104.139,104.1769,3867.0
2022-10-20 13:20:00,109.78,109.99,109.76,109.9,3940.0,104.1674,104.3667,104.1484,104.2813,3940.0
2022-10-20 13:25:00,109.92,110.0,109.88,109.99,4291.0,104.3003,104.3762,104.2623,104.3667,4291.0
2022-10-20 13:30:00,109.97,110.01,109.89,109.96,3278.0,104.3477,104.3857,104.2718,104.3382,3278.0
2022-10-20 13:35:00,109.95,110.08,109.94,110.07,3425.0,104.3287,104.4521,104.3192,104.4426,3425.0
2022-10-20 13:40:00,110.04,110.14,109.94,110.11,3862.0,104.4141,104.509,104.3192,104.4806,3862.0
2022-10-20 13:45:00,110.11,110.14,109.89,109.89,4648.0,104.4806,104.509,104.2718,104.2718,4648.0
2022-10-20 13:50:00,109.85,109.96,109.81,109.96,4283.0,104.2338,104.3382,104.1959,104.3382,4283.0
2022-10-20 13:55:00,109.96,110.01,109.88,109.99,4494.0,104.3382,104.3857,104.2623,104.3667,4494.0
2022-10-20 14:00:00,109.99,110.04,109.95,110.03,4630.0,104.3667,104.4141,104.3287,104.4046,4630.0
2022-10-20 14:05:00,110.0,110.01,109.87,109.9,5981.0,104.3762,104.3857,104.2528,104.2813,5981.0
2022-10-20 14:10:00,109.92,109.92,109.85,109.89,3011.0,104.3003,104.3003,104.2338,104.2718,3011.0
2022-10-20 14:15:00,109.89,109.96,109.88,109.88,2826.0,104.2718,104.3382,104.2623,104.2623,2826.0
2022-10-20 14:20:00,109.92,109.92,109.82,109.83,4776.0,104.3003,104.3003,104.2054,104.2149,4776.0
2022-10-20 14:25:00,109.84,109.87,109.76,109.8,3678.0,104.2244,104.2528,104.1484,104.1864,3678.0
2022-10-20 14:30:00,109.77,109.86,109.7,109.86,5401.0,104.1579,104.2433,104.0915,104.2433,5401.0
2022-10-20 14:35:00,109.84,109.87,109.74,109.79,4177.0,104.2244,104.2528,104.1295,104.1769,4177.0
2022-10-20 14:40:00,109.77,109.82,109.65,109.66,5323.0,104.1579,104.2054,104.0441,104.0536,5323.0
2022-10-20 14:45:00,109.66,109.73,109.64,109.65,4420.0,104.0536,104.12,104.0346,104.0441,4420.0
2022-10-20 14:50:00,109.65,109.79,109.6,109.77,4479.0,104.0441,104.1769,103.9966,104.1579,4479.0
2022-10-20 14:55:00,109.74,109.85,109.74,109.74,5582.0,104.1295,104.2338,104.1295,104.1295,5582.0
2022-10-20 15:00:00,109.73,109.81,109.72,109.72,3917.0,104.12,104.1959,104.1105,104.1105,3917.0
2022-10-20 15:05:00,109.7,109.89,109.7,109.84,4927.0,104.0915,104.2718,104.0915,104.2244,4927.0
2022-10-20 15:10:00,109.86,109.89,109.81,109.83,4780.0,104.2433,104.2718,104.1959,104.2149,4780.0
2022-10-20 15:15:00,109.81,109.81,109.65,109.66,8043.0,104.1959,104.1959,104.0441,104.0536,8043.0
2022-10-20 15:20:00,109.67,109.67,109.53,109.59,4757.0,104.063,104.063,103.9302,103.9871,4757.0
2022-10-20 15:25:00,109.57,109.57,109.43,109.48,8827.0,103.9682,103.9682,103.8353,103.8828,8827.0
2022-10-20 15:30:00,109.46,109.5,109.41,109.46,8135.0,103.8638,103.9017,103.8163,103.8638,8135.0
2022-10-20 15:35:00,109.44,109.59,109.4,109.51,7018.0,103.8448,103.9871,103.8069,103.9112,7018.0
2022-10-20 15:40:00,109.52,109.61,109.45,109.6,8391.0,103.9207,104.0061,103.8543,103.9966,8391.0
2022-10-20 15:45:00,109.61,109.76,109.53,109.76,11785.0,104.0061,104.1484,103.9302,104.1484,11785.0
2022-10-20 15:50:00,109.76,110.01,109.66,109.93,25533.0,104.1484,104.3857,104.0536,104.3098,25533.0
2022-10-20 15:55:00,109.93,109.97,109.61,109.62,63027.0,104.3098,104.3477,104.0061,104.0156,63027.0
2022-10-21 09:30:00,109.44,109.59,108.77,109.31,100950.0,103.8448,103.9871,103.2091,103.7215,100950.0
2022-10-21 09:35:00,109.28,109.74,109.28,109.44,4267.0,103.693,104.1295,103.693,103.8448,4267.0
2022-10-21 09:40:00,109.55,109.97,109.29,109.97,4335.0,103.9492,104.3477,103.7025,104.3477,4335.0
2022-10-21 09:45:00,109.97,110.19,109.92,109.99,14292.0,104.3477,104.5565,104.3003,104.3667,14292.0
2022-10-21 09:50:00,110.01,110.25,109.81,110.21,6212.0,104.3857,104.6134,104.1959,104.5754,6212.0
2022-10-21 09:55:00,110.19,110.21,110.0,110.2,14418.0,104.5565,104.5754,104.3762,104.566,14418.0
2022-10-21 10:00:00,110.23,110.27,109.96,110.06,15980.0,104.5944,104.6324,104.3382,104.4331,15980.0
2022-10-21 10:05:00,110.03,110.21,109.99,110.13,24770.0,104.4046,104.5754,104.3667,104.4995,24770.0
2022-10-21 10:10:00,110.2,110.29,110.1,110.29,20687.0,104.566,104.6514,104.4711,104.6514,20687.0
2022-10-21 10:15:00,110.26,110.35,110.19,110.23,17153.0,104.6229,104.7083,104.5565,104.5944,17153.0
2022-10-21 10:20:00,110.22,110.22,109.66,109.74,13759.0,104.5849,104.5849,104.0536,104.1295,13759.0
2022-10-21 10:25:00,109.72,109.78,109.41,109.41,8209.0,104.1105,104.1674,103.8163,103.8163,8209.0
2022-10-21 10:30:00,109.41,109.65,109.37,109.57,8241.0,103.8163,104.0441,103.7784,103.9682,8241.0
2022-10-21 10:35:00,109.55,109.75,109.41,109.62,11797.0,103.9492,104.139,103.8163,104.0156,11797.0
2022-10-21 10:40:00,109.64,109.94,109.64,109.93,9520.0,104.0346,104.3192,104.0346,104.3098,9520.0
2022-10-21 10:45:00,109.88,110.0,109.65,109.85,14471.0,104.2623,104.3762,104.0441,104.2338,14471.0
2022-10-21 10:50:00,109.84,109.92,109.73,109.77,6511.0,104.2244,104.3003,104.12,104.1579,6511.0
2022-10-21 10:55:00,109.76,109.76,109.39,109.48,9306.0,104.1484,104.1484,103.7974,103.8828,9306.0
2022-10-21 11:00:00,109.49,109.68,109.41,109.68,24662.0,103.8923,104.0725,103.8163,104.0725,24662.0
2022-10-21 11:05:00,109.7,109.76,109.51,109.62,15857.0,104.0915,104.1484,103.9112,104.0156,15857.0
2022-10-21 11:10:00,109.62,109.76,109.56,109.72,9138.0,104.0156,104.1484,103.9587,104.1105,9138.0
2022-10-21 11:15:00,109.67,109.8,109.61,109.76,12870.0,104.063,104.1864,104.0061,104.1484,12870.0
2022-10-21 11:20:00,109.78,110.01,109.72,109.86,16050.0,104.1674,104.3857,104.1105,104.2433,16050.0
2022-10-21 11:25:00,109.86,109.96,109.79,109.88,5986.0,104.2433,104.3382,104.1769,104.2623,5986.0
2022-10-21 11:30:00,109.84,110.06,109.84,110.0,8395.0,104.2244,104.4331,104.2244,104.3762,8395.0
2022-10-21 11:35:00,110.02,110.09,109.85,109.97,15184.0,104.3952,104.4616,104.2338,104.3477,15184.0
2022-10-21 11:40:00,109.99,110.09,109.95,110.09,15961.0,104.3667,104.4616,104.3287,104.4616,15961.0
2022-10-21 11:45:00,110.04,110.12,109.92,110.1,24354.0,104.4141,104.49,104.3003,104.4711,24354.0
2022-10-21 11:50:00,110.1,110.15,110.02,110.05,10646.0,104.4711,104.5185,104.3952,104.4236,10646.0
2022-10-21 11:55:00,110.03,110.17,110.0,110.14,28765.0,104.4046,104.5375,104.3762,104.509,28765.0
2022-10-21 12:00:00,110.16,110.38,110.14,110.31,18201.0,104.528,104.7367,104.509,104.6703,18201.0
2022-10-21 12:05:00,110.29,110.37,110.22,110.31,11373.0,104.6514,104.7273,104.5849,104.6703,11373.0
2022-10-21 12:10:00,110.32,110.38,110.22,110.34,8961.0,104.6798,104.7367,104.5849,104.6988,8961.0
2022-10-21 12:15:00,110.33,110.5,110.31,110.31,8793.0,104.6893,104.8506,104.6703,104.6703,8793.0
2022-10-21 12:20:00,110.32,110.44,110.21,110.44,7606.0,104.6798,104.7937,104.5754,104.7937,7606.0
2022-10-21 12:25:00,110.47,110.49,110.19,110.21,5001.0,104.8221,104.8411,104.5565,104.5754,5001.0
2022-10-21 12:30:00,110.27,110.33,110.16,110.33,4164.0,104.6324,104.6893,104.528,104.6893,4164.0
2022-10-21 12:35:00,110.31,110.48,110.22,110.27,7820.0,104.6703,104.8316,104.5849,104.6324,7820.0
2022-10-21 12:40:00,110.33,110.5,110.33,110.44,4768.0,104.6893,104.8506,104.6893,104.7937,4768.0
2022-10-21 12:45:00,110.48,110.73,110.48,110.7,4054.0,104.8316,105.0689,104.8316,105.0404,4054.0
2022-10-21 12:50:00,110.74,110.82,110.74,110.78,3807.0,105.0783,105.1543,105.0783,105.1163,3807.0
2022-10-21 12:55:00,110.78,110.78,110.64,110.64,3102.0,105.1163,105.1163,104.9835,104.9835,3102.0
2022-10-21 13:00:00,110.65,110.8,110.64,110.76,7921.0,104.9929,105.1353,104.9835,105.0973,7921.0
2022-10-21 13:05:00,110.75,110.75,110.64,110.64,4250.0,105.0878,105.0878,104.9835,104.9835,4250.0
2022-10-21 13:10:00,110.65,110.67,110.56,110.57,3189.0,104.9929,105.0119,104.9075,104.917,3189.0
2022-10-21 13:15:00,110.57,110.6,110.5,110.54,7597.0,104.917,104.9455,104.8506,104.8886,7597.0
2022-10-21 13:20:00,110.54,110.6,110.43,110.49,7124.0,104.8886,104.9455,104.7842,104.8411,7124.0
2022-10-21 13:25:00,110.48,110.66,110.47,110.61,3780.0,104.8316,105.0024,104.8221,104.955,3780.0
2022-10-21 13:30:00,110.63,110.77,110.61,110.75,8813.0,104.974,105.1068,104.955,105.0878,8813.0
2022-10-21 13:35:00,110.75,110.82,110.69,110.71,3626.0,105.0878,105.1543,105.0309,105.0499,3626.0
2022-10-21 13:40:00,110.71,110.85,110.7,110.7,7261.0,105.0499,105.1827,105.0404,105.0404,7261.0
2022-10-21 13:45:00,110.78,110.89,110.78,110.86,8817.0,105.1163,105.2207,105.1163,105.1922,8817.0
2022-10-21 13:50:00,110.88,110.99,110.87,110.97,5391.0,105.2112,105.3156,105.2017,105.2966,5391.0
2022-10-21 13:55:00,110.98,110.98,110.85,110.85,8285.0,105.3061,105.3061,105.1827,105.1827,8285.0
2022-10-21 14:00:00,110.91,110.91,110.84,110.88,5410.0,105.2397,105.2397,105.1732,105.2112,5410.0
2022-10-21 14:05:00,110.89,111.0,110.89,110.98,4851.0,105.2207,105.3251,105.2207,105.3061,4851.0
2022-10-21 14:10:00,110.98,111.05,110.9,110.9,4099.0,105.3061,105.3725,105.2302,105.2302,4099.0
2022-10-21 14:15:00,110.92,110.97,110.79,110.86,7897.0,105.2491,105.2966,105.1258,105.1922,7897.0
2022-10-21 14:20:00,110.86,110.88,110.8,110.84,3677.0,105.1922,105.2112,105.1353,105.1732,3677.0
2022-10-21 14:25:00,110.84,110.89,110.8,110.86,7273.0,105.1732,105.2207,105.1353,105.1922,7273.0
2022-10-21 14:30:00,110.91,111.08,110.9,111.05,7240.0,105.2397,105.401,105.2302,105.3725,7240.0
2022-10-21 14:35:00,111.04,111.04,110.93,110.97,7856.0,105.363,105.363,105.2586,105.2966,7856.0
2022-10-21 14:40:00,110.96,111.02,110.93,110.93,4628.0,105.2871,105.344,105.2586,105.2586,4628.0
2022-10-21 14:45:00,110.93,110.95,110.88,110.92,6604.0,105.2586,105.2776,105.2112,105.2491,6604.0
2022-10-21 14:50:00,110.93,110.93,110.77,110.79,15042.0,105.2586,105.2586,105.1068,105.1258,15042.0
2022-10-21 14:55:00,110.8,110.93,110.79,110.88,15729.0,105.1353,105.2586,105.1258,105.2112,15729.0
2022-10-21 15:00:00,110.87,111.08,110.86,111.08,7502.0,105.2017,105.401,105.1922,105.401,7502.0
2022-10-21 15:05:00,111.07,111.08,110.94,110.96,8018.0,105.3915,105.401,105.2681,105.2871,8018.0
2022-10-21 15:10:00,110.96,111.07,110.92,111.07,21353.0,105.2871,105.3915,105.2491,105.3915,21353.0
2022-10-21 15:15:00,111.05,111.1,111.0,111.07,14427.0,105.3725,105.4199,105.3251,105.3915,14427.0
2022-10-21 15:20:00,111.06,111.23,111.0,111.21,19165.0,105.382,105.5433,105.3251,105.5243,19165.0
2022-10-21 15:25:00,111.22,111.4,111.22,111.38,8819.0,105.5338,105.7046,105.5338,105.6856,8819.0
2022-10-21 15:30:00,111.36,111.37,111.22,111.26,17942.0,105.6666,105.6761,105.5338,105.5718,17942.0
2022-10-21 15:35:00,111.25,111.26,111.11,111.23,14220.0,105.5623,105.5718,105.4294,105.5433,14220.0
2022-10-21 15:40:00,111.23,111.31,111.22,111.28,13075.0,105.5433,105.6192,105.5338,105.5907,13075.0
2022-10-21 15:45:00,111.25,111.29,111.15,111.29,22343.0,105.5623,105.6002,105.4674,105.6002,22343.0
2022-10-21 15:50:00,111.27,111.29,111.03,111.17,47085.0,105.5812,105.6002,105.3535,105.4864,47085.0
2022-10-21 15:55:00,111.16,111.16,110.96,111.02,111765.0,105.4769,105.4769,105.2871,105.344,111765.0
2022-10-24 09:30:00,110.96,111.09,110.56,110.85,23476.0,105.2871,105.4105,104.9075,105.1827,23476.0
2022-10-24 09:35:00,110.69,110.74,110.29,110.29,17133.0,105.0309,105.0783,104.6514,104.6514,17133.0
2022-10-24 09:40:00,110.2,110.43,110.01,110.16,10834.0,104.566,104.7842,104.3857,104.528,10834.0
2022-10-24 09:45:00,110.21,110.85,110.18,110.19,32173.0,104.5754,105.1827,104.547,104.5565,32173.0
2022-10-24 09:50:00,110.2,110.74,110.16,110.74,36835.0,104.566,105.0783,104.528,105.0783,36835.0
2022-10-24 09:55:00,110.77,111.06,110.59,110.87,9429.0,105.1068,105.382,104.936,105.2017,9429.0
2022-10-24 10:00:00,110.82,110.82,109.68,109.69,13106.0,105.1543,105.1543,104.0725,104.082,13106.0
2022-10-24 10:05:00,109.69,110.04,109.68,109.85,16013.0,104.082,104.4141,104.0725,104.2338,16013.0
2022-10-24 10:10:00,109.86,109.86,109.57,109.67,8366.0,104.2433,104.2433,103.9682,104.063,8366.0
2022-10-24 10:15:00,109.7,109.7,109.17,109.2,8439.0,104.0915,104.0915,103.5886,103.6171,8439.0
2022-10-24 10:20:00,109.23,109.23,108.67,108.82,17733.0,103.6455,103.6455,103.1142,103.2565,17733.0
2022-10-24 10:25:00,108.79,109.15,108.66,109.14,21394.0,103.228,103.5696,103.1047,103.5601,21394.0
2022-10-24 10:30:00,109.08,109.08,108.79,108.86,13584.0,103.5032,103.5032,103.228,103.2945,13584.0
2022-10-24 10:35:00,108.91,109.05,108.65,108.69,20472.0,103.3419,103.4747,103.0952,103.1332,20472.0
2022-10-24 10:40:00,108.6,108.71,108.33,108.56,11141.0,103.0478,103.1521,102.7916,103.0098,11141.0
2022-10-24 10:45:00,108.46,108.5,108.09,108.26,9055.0,102.9149,102.9529,102.5638,102.7251,9055.0
2022-10-24 10:50:00,108.26,108.52,108.2,108.46,14724.0,102.7251,102.9718,102.6682,102.9149,14724.0
2022-10-24 10:55:00,108.38,108.49,108.2,108.41,21994.0,102.839,102.9434,102.6682,102.8675,21994.0
2022-10-24 11:00:00,108.48,108.56,108.22,108.45,17785.0,102.9339,103.0098,102.6872,102.9054,17785.0
2022-10-24 11:05:00,108.45,108.47,108.17,108.19,26400.0,102.9054,102.9244,102.6397,102.6587,26400.0
2022-10-24 11:10:00,108.23,108.59,108.23,108.58,17125.0,102.6967,103.0383,102.6967,103.0288,17125.0
2022-10-24 11:15:00,108.58,108.77,108.42,108.43,9885.0,103.0288,103.2091,102.877,102.8864,9885.0
2022-10-24 11:20:00,108.5,108.61,108.45,108.52,12133.0,102.9529,103.0572,102.9054,102.9718,12133.0
2022-10-24 11:25:00,108.48,108.53,108.35,108.52,10338.0,102.9339,102.9813,102.8105,102.9718,10338.0
2022-10-24 11:30:00,108.52,108.53,108.36,108.37,6919.0,102.9718,102.9813,102.82,102.8295,6919.0
2022-10-24 11:35:00,108.36,108.5,108.33,108.36,5731.0,102.82,102.9529,102.7916,102.82,5731.0
2022-10-24 11:40:00,108.36,108.46,108.32,108.34,17163.0,102.82,102.9149,102.7821,102.801,17163.0
2022-10-24 11:45:00,108.32,108.32,108.1,108.2,12156.0,102.7821,102.7821,102.5733,102.6682,12156.0
2022-10-24 11:50:00,108.22,108.64,108.22,108.47,14267.0,102.6872,103.0857,102.6872,102.9244,14267.0
2022-10-24 11:55:00,108.47,108.68,108.44,108.62,29096.0,102.9244,103.1237,102.8959,103.0667,29096.0
2022-10-24 12:00:00,108.64,108.75,108.55,108.57,10388.0,103.0857,103.1901,103.0003,103.0193,10388.0
2022-10-24 12:05:00,108.56,108.67,108.43,108.56,26337.0,103.0098,103.1142,102.8864,103.0098,26337.0
2022-10-24 12:10:00,108.56,108.7,108.5,108.63,9572.0,103.0098,103.1426,102.9529,103.0762,9572.0
2022-10-24 12:15:00,108.67,108.73,108.57,108.7,8533.0,103.1142,103.1711,103.0193,103.1426,8533.0
2022-10-24 12:20:00,108.7,108.71,108.58,108.58,12868.0,103.1426,103.1521,103.0288,103.0288,12868.0
2022-10-24 12:25:00,108.57,108.61,108.52,108.54,13800.0,103.0193,103.0572,102.9718,102.9908,13800.0
2022-10-24 12:30:00,108.51,108.55,108.43,108.53,19079.0,102.9624,103.0003,102.8864,102.9813,19079.0
2022-10-24 12:35:00,108.53,108.64,108.46,108.62,25513.0,102.9813,103.0857,102.9149,103.0667,25513.0
2022-10-24 12:40:00,108.64,108.66,108.42,108.66,21728.0,103.0857,103.1047,102.877,103.1047,21728.0
2022-10-24 12:45:00,108.64,108.67,108.53,108.56,18701.0,103.0857,103.1142,102.9813,103.0098,18701.0
2022-10-24 12:50:00,108.59,108.66,108.57,108.61,5623.0,103.0383,103.1047,103.0193,103.0572,5623.0
2022-10-24 12:55:00,108.61,108.62,108.4,108.4,10328.0,103.0572,103.0667,102.858,102.858,10328.0
2022-10-24 13:00:00,108.41,108.41,108.26,108.34,7581.0,102.8675,102.8675,102.7251,102.801,7581.0
2022-10-24 13:05:00,108.34,108.34,108.16,108.18,9452.0,102.801,102.801,102.6302,102.6492,9452.0
2022-10-24 13:10:00,108.18,108.2,108.05,108.08,14020.0,102.6492,102.6682,102.5259,102.5543,14020.0
2022-10-24 13:15:00,108.08,108.09,107.92,107.96,13325.0,102.5543,102.5638,102.4025,102.4405,13325.0
2022-10-24 13:20:00,107.94,107.94,107.77,107.79,10020.0,102.4215,102.4215,102.2602,102.2792,10020.0
2022-10-24 13:25:00,107.82,107.87,107.71,107.76,14186.0,102.3076,102.3551,102.2033,102.2507,14186.0
2022-10-24 13:30:00,107.75,107.8,107.7,107.72,13681.0,102.2412,102.2887,102.1938,102.2127,13681.0
2022-10-24 13:35:00,107.74,107.88,107.71,107.88,12014.0,102.2317,102.3646,102.2033,102.3646,12014.0
2022-10-24 13:40:00,107.89,107.95,107.88,107.93,17508.0,102.3741,102.431,102.3646,102.412,17508.0
2022-10-24 13:45:00,107.95,108.05,107.93,108.0,9106.0,102.431,102.5259,102.412,102.4784,9106.0
2022-10-24 13:50:00,107.97,108.02,107.91,108.02,12746.0,102.45,102.4974,102.393,102.4974,12746.0
2022-10-24 13:55:00,108.02,108.05,107.96,107.97,16019.0,102.4974,102.5259,102.4405,102.45,16019.0
2022-10-24 14:00:00,107.99,108.16,107.98,108.05,23957.0,102.4689,102.6302,102.4595,102.5259,23957.0
2022-10-24 14:05:00,108.05,108.14,108.01,108.04,19647.0,102.5259,102.6113,102.4879,102.5164,19647.0
2022-10-24 14:10:00,108.04,108.04,107.92,107.96,22041.0,102.5164,102.5164,102.4025,102.4405,22041.0
2022-10-24 14:15:00,107.96,107.97,107.88,107.89,12761.0,102.4405,102.45,102.3646,102.3741,12761.0
2022-10-24 14:20:00,107.9,107.9,107.78,107.8,10348.0,102.3835,102.3835,102.2697,102.2887,10348.0
2022-10-24 14:25:00,107.81,107.84,107.79,107.8,12611.0,102.2981,102.3266,102.2792,102.2887,12611.0
2022-10-24 14:30:00,107.79,107.99,107.79,107.97,15452.0,102.2792,102.4689,102.2792,102.45,15452.0
2022-10-24 14:35:00,107.97,108.2,107.96,108.11,16493.0,102.45,102.6682,102.4405,102.5828,16493.0
2022-10-24 14:40:00,108.12,108.59,108.12,108.44,335981.0,102.5923,103.0383,102.5923,102.8959,335981.0
2022-10-24 14:45:00,108.5,108.5,108.22,108.25,15882.0,102.9529,102.9529,102.6872,102.7156,15882.0
2022-10-24 14:50:00,108.24,108.33,108.17,108.33,24138.0,102.7062,102.7916,102.6397,102.7916,24138.0
2022-10-24 14:55:00,108.31,108.66,108.29,108.63,84814.0,102.7726,103.1047,102.7536,103.0762,84814.0
2022-10-24 15:00:00,108.66,108.76,108.56,108.76,8599.0,103.1047,103.1996,103.0098,103.1996,8599.0
2022-10-24 15:05:00,108.79,109.0,108.75,109.0,12156.0,103.228,103.4273,103.1901,103.4273,12156.0
2022-10-24 15:10:00,109.0,109.15,108.94,108.97,13633.0,103.4273,103.5696,103.3704,103.3988,13633.0
2022-10-24 15:15:00,108.99,109.01,108.8,108.8,13238.0,103.4178,103.4368,103.2375,103.2375,13238.0
2022-10-24 15:20:00,108.81,108.83,108.71,108.73,15975.0,103.247,103.266,103.1521,103.1711,15975.0
2022-10-24 15:25:00,108.71,108.88,108.71,108.77,15973.0,103.1521,103.3134,103.1521,103.2091,15973.0
2022-10-24 15:30:00,108.78,108.91,108.77,108.89,18510.0,103.2186,103.3419,103.2091,103.3229,18510.0
2022-10-24 15:35:00,108.91,108.93,108.73,108.84,18903.0,103.3419,103.3609,103.1711,103.2755,18903.0
2022-10-24 15:40:00,108.82,108.84,108.7,108.73,28866.0,103.2565,103.2755,103.1426,103.1711,28866.0
2022-10-24 15:45:00,108.72,108.83,108.7,108.7,35724.0,103.1616,103.266,103.1426,103.1426,35724.0
2022-10-24 15:50:00,108.7,108.77,108.55,108.58,67199.0,103.1426,103.2091,103.0003,103.0288,67199.0
2022-10-24 15:55:00,108.57,108.82,108.43,108.73,213888.0,103.0193,103.2565,102.8864,103.1711,213888.0
2022-10-25 09:30:00,109.17,109.95,108.01,109.92,20531.0,103.5886,104.3287,102.4879,104.3003,20531.0
2022-10-25 09:35:00,109.91,110.56,109.56,110.52,13060.0,104.2908,104.9075,103.9587,104.8696,13060.0
2022-10-25 09:40:00,110.49,110.89,110.32,110.85,7643.0,104.8411,105.2207,104.6798,105.1827,7643.0
2022-10-25 09:45:00,110.97,110.98,110.77,110.86,14915.0,105.2966,105.3061,105.1068,105.1922,14915.0
2022-10-25 09:50:00,110.84,111.24,110.77,111.23,155351.0,105.1732,105.5528,105.1068,105.5433,155351.0
2022-10-25 09:55:00,111.21,111.35,111.04,111.32,14880.0,105.5243,105.6572,105.363,105.6287,14880.0
2022-10-25 10:00:00,111.32,111.35,110.81,110.83,17152.0,105.6287,105.6572,105.1448,105.1637,17152.0
2022-10-25 10:05:00,110.83,110.89,110.49,110.49,6206.0,105.1637,105.2207,104.8411,104.8411,6206.0
2022-10-25 10:10:00,110.51,110.64,110.38,110.46,7521.0,104.8601,104.9835,104.7367,104.8127,7521.0
2022-10-25 10:15:00,110.45,110.82,110.44,110.79,13356.0,104.8032,105.1543,104.7937,105.1258,13356.0
2022-10-25 10:20:00,110.73,110.8,110.54,110.8,7556.0,105.0689,105.1353,104.8886,105.1353,7556.0
2022-10-25 10:25:00,110.84,111.05,110.73,111.05,9771.0,105.1732,105.3725,105.0689,105.3725,9771.0
2022-10-25 10:30:00,111.01,111.02,110.85,110.89,8041.0,105.3345,105.344,105.1827,105.2207,8041.0
2022-10-25 10:35:00,110.88,111.05,110.85,111.01,12360.0,105.2112,105.3725,105.1827,105.3345,12360.0
2022-10-25 10:40:00,111.0,111.03,110.85,110.98,4198.0,105.3251,105.3535,105.1827,105.3061,4198.0
2022-10-25 10:45:00,111.0,111.05,110.87,110.92,7758.0,105.3251,105.3725,105.2017,105.2491,7758.0
2022-10-25 10:50:00,110.91,111.08,110.88,111.03,9488.0,105.2397,105.401,105.2112,105.3535,9488.0
2022-10-25 10:55:00,111.02,111.07,110.9,111.07,27808.0,105.344,105.3915,105.2302,105.3915,27808.0
2022-10-25 11:00:00,111.04,111.06,110.95,110.99,7951.0,105.363,105.382,105.2776,105.3156,7951.0
2022-10-25 11:05:00,111.03,111.15,110.95,111.1,12385.0,105.3535,105.4674,105.2776,105.4199,12385.0
2022-10-25 11:10:00,111.11,111.12,110.98,111.06,10032.0,105.4294,105.4389,105.3061,105.382,10032.0
2022-10-25 11:15:00,111.06,111.22,111.06,111.2,13282.0,105.382,105.5338,105.382,105.5148,13282.0
2022-10-25 11:20:00,111.19,111.3,111.15,111.26,5274.0,105.5053,105.6097,105.4674,105.5718,5274.0
2022-10-25 11:25:00,111.25,111.28,111.12,111.27,7784.0,105.5623,105.5907,105.4389,105.5812,7784.0
2022-10-25 11:30:00,111.27,111.39,111.16,111.36,6255.0,105.5812,105.6951,105.4769,105.6666,6255.0
2022-10-25 11:35:00,111.33,111.5,111.33,111.49,8220.0,105.6382,105.7995,105.6382,105.79,8220.0
2022-10-25 11:40:00,111.46,111.46,111.27,111.39,5799.0,105.7615,105.7615,105.5812,105.6951,5799.0
2022-10-25 11:45:00,111.35,111.51,111.26,111.4,20159.0,105.6572,105.809,105.5718,105.7046,20159.0
2022-10-25 11:50:00,111.41,111.51,111.39,111.41,7061.0,105.7141,105.809,105.6951,105.7141,7061.0
2022-10-25 11:55:00,111.45,111.49,111.35,111.36,6135.0,105.752,105.79,105.6572,105.6666,6135.0
2022-10-25 12:00:00,111.38,111.45,111.35,111.36,6515.0,105.6856,105.752,105.6572,105.6666,6515.0
2022-10-25 12:05:00,111.38,111.53,111.31,111.46,7587.0,105.6856,105.828,105.6192,105.7615,7587.0
2022-10-25 12:10:00,111.48,111.53,111.44,111.53,7289.0,105.7805,105.828,105.7426,105.828,7289.0
2022-10-25 12:15:00,111.52,111.56,111.47,111.55,37801.0,105.8185,105.8564,105.771,105.8469,37801.0
2022-10-25 12:20:00,111.58,111.6,111.52,111.57,7638.0,105.8754,105.8944,105.8185,105.8659,7638.0
2022-10-25 12:25:00,111.59,111.65,111.49,111.61,70448.0,105.8849,105.9418,105.79,105.9039,70448.0
2022-10-25 12:30:00,111.6,111.69,111.53,111.53,30475.0,105.8944,105.9798,105.828,105.828,30475.0
2022-10-25 12:35:00,111.5,111.62,111.45,111.58,9676.0,105.7995,105.9134,105.752,105.8754,9676.0
2022-10-25 12:40:00,111.56,111.63,111.52,111.57,6236.0,105.8564,105.9228,105.8185,105.8659,6236.0
2022-10-25 12:45:00,111.55,111.6,111.48,111.53,13710.0,105.8469,105.8944,105.7805,105.828,13710.0
2022-10-25 12:50:00,111.52,111.54,111.32,111.32,16395.0,105.8185,105.8374,105.6287,105.6287,16395.0
2022-10-25 12:55:00,111.33,111.33,111.15,111.17,10234.0,105.6382,105.6382,105.4674,105.4864,10234.0
2022-10-25 13:00:00,111.18,111.28,111.05,111.06,6920.0,105.4958,105.5907,105.3725,105.382,6920.0
2022-10-25 13:05:00,111.05,111.19,111.05,111.18,5428.0,105.3725,105.5053,105.3725,105.4958,5428.0
2022-10-25 13:10:00,111.19,111.2,111.09,111.11,8289.0,105.5053,105.5148,105.4105,105.4294,8289.0
2022-10-25 13:15:00,111.1,111.13,110.94,110.96,5847.0,105.4199,105.4484,105.2681,105.2871,5847.0
2022-10-25 13:20:00,110.95,111.1,110.89,111.09,3763.0,105.2776,105.4199,105.2207,105.4105,3763.0
2022-10-25 13:25:00,111.17,111.26,111.16,111.22,5725.0,105.4864,105.5718,105.4769,105.5338,5725.0
2022-10-25 13:30:00,111.22,111.27,111.18,111.2,7923.0,105.5338,105.5812,105.4958,105.5148,7923.0
2022-10-25 13:35:00,111.23,111.24,111.08,111.1,5278.0,105.5433,105.5528,105.401,105.4199,5278.0
2022-10-25 13:40:00,111.12,111.13,111.03,111.05,7046.0,105.4389,105.4484,105.3535,105.3725,7046.0
2022-10-25 13:45:00,111.06,111.11,111.01,111.09,12536.0,105.382,105.4294,105.3345,105.4105,12536.0
2022-10-25 13:50:00,111.12,111.2,111.1,111.15,4702.0,105.4389,105.5148,105.4199,105.4674,4702.0
2022-10-25 13:55:00,111.17,111.23,111.15,111.23,3378.0,105.4864,105.5433,105.4674,105.5433,3378.0
2022-10-25 14:00:00,111.2,111.38,111.2,111.36,10751.0,105.5148,105.6856,105.5148,105.6666,10751.0
2022-10-25 14:05:00,111.34,111.47,111.33,111.45,15257.0,105.6477,105.771,105.6382,105.752,15257.0
2022-10-25 14:10:00,111.44,111.47,111.27,111.27,27125.0,105.7426,105.771,105.5812,105.5812,27125.0
2022-10-25 14:15:00,111.28,111.31,111.24,111.29,11614.0,105.5907,105.6192,105.5528,105.6002,11614.0
2022-10-25 14:20:00,111.29,111.31,111.23,111.25,11596.0,105.6002,105.6192,105.5433,105.5623,11596.0
2022-10-25 14:25:00,111.25,111.25,111.18,111.23,38596.0,105.5623,105.5623,105.4958,105.5433,38596.0
2022-10-25 14:30:00,111.24,111.38,111.22,111.37,23251.0,105.5528,105.6856,105.5338,105.6761,23251.0
2022-10-25 14:35:00,111.42,111.46,111.34,111.38,55748.0,105.7236,105.7615,105.6477,105.6856,55748.0
2022-10-25 14:40:00,111.37,111.42,111.12,111.12,30432.0,105.6761,105.7236,105.4389,105.4389,30432.0
2022-10-25 14:45:00,111.1,111.2,111.09,111.2,5119.0,105.4199,105.5148,105.4105,105.5148,5119.0
2022-10-25 14:50:00,111.2,111.23,111.16,111.21,7391.0,105.5148,105.5433,105.4769,105.5243,7391.0
2022-10-25 14:55:00,111.22,111.25,111.18,111.23,6209.0,105.5338,105.5623,105.4958,105.5433,6209.0
2022-10-25 15:00:00,111.24,111.31,111.2,111.31,11398.0,105.5528,105.6192,105.5148,105.6192,11398.0
2022-10-25 15:05:00,111.31,111.36,111.28,111.3,13053.0,105.6192,105.6666,105.5907,105.6097,13053.0
2022-10-25 15:10:00,111.28,111.3,111.2,111.24,8208.0,105.5907,105.6097,105.5148,105.5528,8208.0
2022-10-25 15:15:00,111.23,111.26,111.18,111.25,5940.0,105.5433,105.5718,105.4958,105.5623,5940.0
2022-10-25 15:20:00,111.26,111.4,111.25,111.37,11680.0,105.5718,105.7046,105.5623,105.6761,11680.0
2022-10-25 15:25:00,111.38,111.57,111.38,111.53,17902.0,105.6856,105.8659,105.6856,105.828,17902.0
2022-10-25 15:30:00,111.54,111.55,111.41,111.43,16269.0,105.8374,105.8469,105.7141,105.7331,16269.0
2022-10-25 15:35:00,111.44,111.44,111.36,111.39,14190.0,105.7426,105.7426,105.6666,105.6951,14190.0
2022-10-25 15:40:00,111.39,111.39,111.31,111.37,23491.0,105.6951,105.6951,105.6192,105.6761,23491.0
2022-10-25 15:45:00,111.36,111.41,111.26,111.4,26379.0,105.6666,105.7141,105.5718,105.7046,26379.0
2022-10-25 15:50:00,111.4,111.49,111.24,111.24,65219.0,105.7046,105.79,105.5528,105.5528,65219.0
2022-10-25 15:55:00,111.24,111.31,111.13,111.24,163074.0,105.5528,105.6192,105.4484,105.5528,163074.0
2022-10-26 09:30:00,111.74,112.4,111.42,112.22,21182.0,106.0272,106.6535,105.7236,106.4827,21182.0
2022-10-26 09:35:00,112.3,112.61,112.0,112.61,6006.0,106.5586,106.8527,106.2739,106.8527,6006.0
2022-10-26 09:40:00,112.63,112.7,112.16,112.33,8571.0,106.8717,106.9381,106.4257,106.5871,8571.0
2022-10-26 09:45:00,112.19,112.41,112.19,112.27,10998.0,106.4542,106.663,106.4542,106.5301,10998.0
2022-10-26 09:50:00,112.26,112.4,111.94,112.17,7233.0,106.5206,106.6535,106.217,106.4352,7233.0
2022-10-26 09:55:00,112.15,112.33,111.89,112.11,5482.0,106.4163,106.5871,106.1696,106.3783,5482.0
2022-10-26 10:00:00,112.16,112.88,112.14,112.56,11948.0,106.4257,107.1089,106.4068,106.8053,11948.0
2022-10-26 10:05:00,112.54,113.04,112.33,112.87,17795.0,106.7863,107.2608,106.5871,107.0994,17795.0
2022-10-26 10:10:00,112.95,112.95,112.74,112.82,6897.0,107.1754,107.1754,106.9761,107.052,6897.0
2022-10-26 10:15:00,112.88,113.18,112.73,113.16,9678.0,107.1089,107.3936,106.9666,107.3746,9678.0
2022-10-26 10:20:00,113.19,113.23,113.08,113.08,9144.0,107.4031,107.441,107.2987,107.2987,9144.0
2022-10-26 10:25:00,113.11,113.57,113.11,113.52,7891.0,107.3272,107.7637,107.3272,107.7162,7891.0
2022-10-26 10:30:00,113.52,113.58,113.3,113.43,7980.0,107.7162,107.7731,107.5075,107.6308,7980.0
2022-10-26 10:35:00,113.38,113.42,113.26,113.3,6066.0,107.5834,107.6213,107.4695,107.5075,6066.0
2022-10-26 10:40:00,113.28,113.55,113.28,113.53,7391.0,107.4885,107.7447,107.4885,107.7257,7391.0
2022-10-26 10:45:00,113.57,113.68,113.48,113.58,7803.0,107.7637,107.868,107.6783,107.7731,7803.0
2022-10-26 10:50:00,113.59,113.64,113.53,113.61,6661.0,107.7826,107.8301,107.7257,107.8016,6661.0
2022-10-26 10:55:00,113.62,113.63,113.44,113.48,10221.0,107.8111,107.8206,107.6403,107.6783,10221.0
2022-10-26 11:00:00,113.5,113.86,113.5,113.8,6157.0,107.6972,108.0388,107.6972,107.9819,6157.0
2022-10-26 11:05:00,113.76,114.03,113.76,113.98,5835.0,107.9439,108.2001,107.9439,108.1527,5835.0
2022-10-26 11:10:00,113.98,113.98,113.79,113.89,5482.0,108.1527,108.1527,107.9724,108.0673,5482.0
2022-10-26 11:15:00,113.84,113.98,113.81,113.92,5265.0,108.0199,108.1527,107.9914,108.0958,5265.0
2022-10-26 11:20:00,113.94,114.04,113.89,113.96,5825.0,108.1147,108.2096,108.0673,108.1337,5825.0
2022-10-26 11:25:00,113.95,114.03,113.88,113.97,5868.0,108.1242,108.2001,108.0578,108.1432,5868.0
2022-10-26 11:30:00,113.93,114.02,113.84,113.89,12302.0,108.1053,108.1907,108.0199,108.0673,12302.0
2022-10-26 11:35:00,113.92,113.95,113.87,113.95,15942.0,108.0958,108.1242,108.0483,108.1242,15942.0
2022-10-26 11:40:00,113.97,114.0,113.8,113.8,7394.0,108.1432,108.1717,107.9819,107.9819,7394.0
2022-10-26 11:45:00,113.76,113.79,113.69,113.78,4934.0,107.9439,107.9724,107.8775,107.9629,4934.0
2022-10-26 11:50:00,113.79,113.8,113.63,113.67,5603.0,107.9724,107.9819,107.8206,107.8585,5603.0
2022-10-26 11:55:00,113.65,113.66,113.54,113.6,7065.0,107.8396,107.8491,107.7352,107.7921,7065.0
2022-10-26 12:00:00,113.62,113.68,113.5,113.67,8802.0,107.8111,107.868,107.6972,107.8585,8802.0
2022-10-26 12:05:00,113.65,113.65,113.52,113.57,6062.0,107.8396,107.8396,107.7162,107.7637,6062.0
2022-10-26 12:10:00,113.54,113.58,113.37,113.37,5546.0,107.7352,107.7731,107.5739,107.5739,5546.0
2022-10-26 12:15:00,113.36,113.39,113.26,113.34,5738.0,107.5644,107.5929,107.4695,107.5454,5738.0
2022-10-26 12:20:00,113.32,113.37,113.3,113.3,6602.0,107.5264,107.5739,107.5075,107.5075,6602.0
2022-10-26 12:25:00,113.3,113.31,113.11,113.15,6659.0,107.5075,107.517,107.3272,107.3651,6659.0
2022-10-26 12:30:00,113.14,113.31,113.13,113.21,4873.0,107.3556,107.517,107.3462,107.4221,4873.0
2022-10-26 12:35:00,113.21,113.22,113.09,113.09,5720.0,107.4221,107.4316,107.3082,107.3082,5720.0
2022-10-26 12:40:00,113.11,113.11,113.05,113.06,6122.0,107.3272,107.3272,107.2702,107.2797,6122.0
2022-10-26 12:45:00,113.04,113.05,112.95,112.96,4641.0,107.2608,107.2702,107.1754,107.1848,4641.0
2022-10-26 12:50:00,112.96,113.04,112.94,113.0,4871.0,107.1848,107.2608,107.1659,107.2228,4871.0
2022-10-26 12:55:00,113.0,113.05,112.8,112.86,6170.0,107.2228,107.2702,107.033,107.09,6170.0
2022-10-26 13:00:00,112.82,112.96,112.71,112.9,4145.0,107.052,107.1848,106.9476,107.1279,4145.0
2022-10-26 13:05:00,112.86,112.97,112.81,112.93,4340.0,107.09,107.1943,107.0425,107.1564,4340.0
2022-10-26 13:10:00,112.98,113.01,112.82,112.84,5245.0,107.2038,107.2323,107.052,107.071,5245.0
2022-10-26 13:15:00,112.84,113.05,112.79,113.05,4085.0,107.071,107.2702,107.0235,107.2702,4085.0
2022-10-26 13:20:00,113.06,113.06,112.96,113.03,4617.0,107.2797,107.2797,107.1848,107.2513,4617.0
2022-10-26 13:25:00,113.01,113.01,112.88,112.93,5313.0,107.2323,107.2323,107.1089,107.1564,5313.0
2022-10-26 13:30:00,112.92,112.93,112.78,112.84,3816.0,107.1469,107.1564,107.014,107.071,3816.0
2022-10-26 13:35:00,112.85,113.02,112.84,113.02,20372.0,107.0805,107.2418,107.071,107.2418,20372.0
2022-10-26 13:40:00,113.0,113.11,112.97,113.08,7481.0,107.2228,107.3272,107.1943,107.2987,7481.0
2022-10-26 13:45:00,113.09,113.1,112.96,112.96,6444.0,107.3082,107.3177,107.1848,107.1848,6444.0
2022-10-26 13:50:00,112.96,113.11,112.95,113.09,8255.0,107.1848,107.3272,107.1754,107.3082,8255.0
2022-10-26 13:55:00,113.07,113.21,113.06,113.19,4243.0,107.2892,107.4221,107.2797,107.4031,4243.0
2022-10-26 14:00:00,113.22,113.28,113.2,113.25,6528.0,107.4316,107.4885,107.4126,107.46,6528.0
2022-10-26 14:05:00,113.29,113.3,113.17,113.23,5502.0,107.498,107.5075,107.3841,107.441,5502.0
2022-10-26 14:10:00,113.23,113.3,113.21,113.24,2907.0,107.441,107.5075,107.4221,107.4505,2907.0
2022-10-26 14:15:00,113.25,113.25,113.1,113.12,7863.0,107.46,107.46,107.3177,107.3367,7863.0
2022-10-26 14:20:00,113.11,113.11,113.0,113.01,6553.0,107.3272,107.3272,107.2228,107.2323,6553.0
2022-10-26 14:25:00,112.99,113.01,112.81,112.83,6153.0,107.2133,107.2323,107.0425,107.0615,6153.0
2022-10-26 14:30:00,112.83,112.89,112.77,112.79,4322.0,107.0615,107.1184,107.0046,107.0235,4322.0
2022-10-26 14:35:00,112.79,113.03,112.79,113.02,5753.0,107.0235,107.2513,107.0235,107.2418,5753.0
2022-10-26 14:40:00,113.04,113.04,112.88,112.9,5665.0,107.2608,107.2608,107.1089,107.1279,5665.0
2022-10-26 14:45:00,112.92,113.0,112.85,112.93,7172.0,107.1469,107.2228,107.0805,107.1564,7172.0
2022-10-26 14:50:00,112.93,112.93,112.88,112.92,6878.0,107.1564,107.1564,107.1089,107.1469,6878.0
2022-10-26 14:55:00,112.91,113.0,112.84,112.9,6704.0,107.1374,107.2228,107.071,107.1279,6704.0
2022-10-26 15:00:00,112.91,112.91,112.67,112.69,7039.0,107.1374,107.1374,106.9097,106.9286,7039.0
2022-10-26 15:05:00,112.71,112.72,112.67,112.7,6613.0,106.9476,106.9571,106.9097,106.9381,6613.0
2022-10-26 15:10:00,112.73,112.73,112.62,112.7,8900.0,106.9666,106.9666,106.8622,106.9381,8900.0
2022-10-26 15:15:00,112.7,112.78,112.7,112.75,7002.0,106.9381,107.014,106.9381,106.9856,7002.0
2022-10-26 15:20:00,112.76,112.76,112.59,112.59,9173.0,106.9951,106.9951,106.8338,106.8338,9173.0
2022-10-26 15:25:00,112.61,112.61,112.47,112.54,13971.0,106.8527,106.8527,106.7199,106.7863,13971.0
2022-10-26 15:30:00,112.54,112.58,112.49,112.55,15278.0,106.7863,106.8243,106.7389,106.7958,15278.0
2022-10-26 15:35:00,112.55,112.62,112.48,112.53,13789.0,106.7958,106.8622,106.7294,106.7768,13789.0
2022-10-26 15:40:00,112.54,112.66,112.47,112.5,15736.0,106.7863,106.9002,106.7199,106.7484,15736.0
2022-10-26 15:45:00,112.49,112.6,112.49,112.58,16211.0,106.7389,106.8433,106.7389,106.8243,16211.0
2022-10-26 15:50:00,112.58,112.58,112.36,112.45,32547.0,106.8243,106.8243,106.6155,106.7009,32547.0
2022-10-26 15:55:00,112.43,112.43,112.18,112.32,112920.0,106.6819,106.6819,106.4447,106.5776,112920.0
2022-10-27 09:30:00,113.56,114.29,113.5,114.14,19868.0,107.7542,108.4468,107.6972,108.3045,19868.0
2022-10-27 09:35:00,114.23,114.5,113.82,113.82,15505.0,108.3899,108.6461,108.0009,108.0009,15505.0
2022-10-27 09:40:00,113.8,113.96,113.41,113.71,17069.0,107.9819,108.1337,107.6118,107.8965,17069.0
2022-10-27 09:45:00,113.74,113.87,113.43,113.55,19278.0,107.925,108.0483,107.6308,107.7447,19278.0
2022-10-27 09:50:00,113.56,113.56,112.88,113.06,24949.0,107.7542,107.7542,107.1089,107.2797,24949.0
2022-10-27 09:55:00,113.13,113.48,112.96,113.44,10527.0,107.3462,107.6783,107.1848,107.6403,10527.0
2022-10-27 10:00:00,113.5,113.73,113.36,113.62,9275.0,107.6972,107.9155,107.5644,107.8111,9275.0
2022-10-27 10:05:00,113.62,113.92,113.53,113.59,7305.0,107.8111,108.0958,107.7257,107.7826,7305.0
2022-10-27 10:10:00,113.59,114.18,113.52,114.11,6956.0,107.7826,108.3425,107.7162,108.2761,6956.0
2022-10-27 10:15:00,114.1,114.12,113.85,114.03,30895.0,108.2666,108.2855,108.0293,108.2001,30895.0
2022-10-27 10:20:00,114.05,114.11,113.8,114.01,234199.0,108.2191,108.2761,107.9819,108.1812,234199.0
2022-10-27 10:25:00,114.26,114.5,114.11,114.49,49631.0,108.4184,108.6461,108.2761,108.6366,49631.0
2022-10-27 10:30:00,114.53,114.59,114.23,114.25,18524.0,108.6746,108.7315,108.3899,108.4089,18524.0
2022-10-27 10:35:00,114.26,114.26,113.9,113.96,33457.0,108.4184,108.4184,108.0768,108.1337,33457.0
2022-10-27 10:40:00,113.96,114.0,113.75,113.97,5617.0,108.1337,108.1717,107.9345,108.1432,5617.0
2022-10-27 10:45:00,113.93,114.0,113.73,113.74,11476.0,108.1053,108.1717,107.9155,107.925,11476.0
2022-10-27 10:50:00,113.73,113.86,113.69,113.82,6562.0,107.9155,108.0388,107.8775,108.0009,6562.0
2022-10-27 10:55:00,113.83,113.93,113.53,113.54,15669.0,108.0104,108.1053,107.7257,107.7352,15669.0
2022-10-27 11:00:00,113.54,113.75,113.44,113.63,5732.0,107.7352,107.9345,107.6403,107.8206,5732.0
2022-10-27 11:05:00,113.63,113.68,113.52,113.65,9436.0,107.8206,107.868,107.7162,107.8396,9436.0
2022-10-27 11:10:00,113.68,114.01,113.68,113.96,9927.0,107.868,108.1812,107.868,108.1337,9927.0
2022-10-27 11:15:00,113.95,113.99,113.75,113.85,18475.0,108.1242,108.1622,107.9345,108.0293,18475.0
2022-10-27 11:20:00,113.85,113.85,113.76,113.8,6584.0,108.0293,108.0293,107.9439,107.9819,6584.0
2022-10-27 11:25:00,113.82,113.82,113.59,113.79,6110.0,108.0009,108.0009,107.7826,107.9724,6110.0
2022-10-27 11:30:00,113.68,113.89,113.58,113.81,8149.0,107.868,108.0673,107.7731,107.9914,8149.0
2022-10-27 11:35:00,113.75,113.92,113.58,113.67,16718.0,107.9345,108.0958,107.7731,107.8585,16718.0
2022-10-27 11:40:00,113.66,113.83,113.51,113.51,10234.0,107.8491,108.0104,107.7067,107.7067,10234.0
2022-10-27 11:45:00,113.49,113.85,113.49,113.85,4836.0,107.6877,108.0293,107.6877,108.0293,4836.0
2022-10-27 11:50:00,113.87,114.18,113.87,114.16,5727.0,108.0483,108.3425,108.0483,108.3235,5727.0
2022-10-27 11:55:00,114.15,114.16,114.02,114.12,8383.0,108.314,108.3235,108.1907,108.2855,8383.0
2022-10-27 12:00:00,114.1,114.26,114.07,114.18,5484.0,108.2666,108.4184,108.2381,108.3425,5484.0
2022-10-27 12:05:00,114.18,114.36,114.18,114.2,57830.0,108.3425,108.5133,108.3425,108.3614,57830.0
2022-10-27 12:10:00,114.2,114.4,114.11,114.39,8128.0,108.3614,108.5512,108.2761,108.5417,8128.0
2022-10-27 12:15:00,114.4,114.47,114.3,114.31,7634.0,108.5512,108.6176,108.4563,108.4658,7634.0
2022-10-27 12:20:00,114.29,114.34,114.19,114.3,7057.0,108.4468,108.4943,108.352,108.4563,7057.0
2022-10-27 12:25:00,114.31,114.31,114.01,114.02,11041.0,108.4658,108.4658,108.1812,108.1907,11041.0
2022-10-27 12:30:00,114.03,114.12,113.98,114.03,8185.0,108.2001,108.2855,108.1527,108.2001,8185.0
2022-10-27 12:35:00,114.03,114.07,113.98,113.99,8789.0,108.2001,108.2381,108.1527,108.1622,8789.0
2022-10-27 12:40:00,114.0,114.12,114.0,114.04,9332.0,108.1717,108.2855,108.1717,108.2096,9332.0
2022-10-27 12:45:00,114.04,114.23,113.97,114.23,6366.0,108.2096,108.3899,108.1432,108.3899,6366.0
2022-10-27 12:50:00,114.21,114.38,114.21,114.36,20601.0,108.3709,108.5322,108.3709,108.5133,20601.0
2022-10-27 12:55:00,114.35,114.47,114.31,114.45,12403.0,108.5038,108.6176,108.4658,108.5987,12403.0
2022-10-27 13:00:00,114.44,114.45,114.19,114.21,9492.0,108.5892,108.5987,108.352,108.3709,9492.0
2022-10-27 13:05:00,114.24,114.56,114.15,114.56,8676.0,108.3994,108.703,108.314,108.703,8676.0
2022-10-27 13:10:00,114.52,114.56,114.41,114.48,5741.0,108.6651,108.703,108.5607,108.6271,5741.0
2022-10-27 13:15:00,114.48,114.56,114.34,114.53,12349.0,108.6271,108.703,108.4943,108.6746,12349.0
2022-10-27 13:20:00,114.53,114.58,114.49,114.5,5802.0,108.6746,108.722,108.6366,108.6461,5802.0
2022-10-27 13:25:00,114.51,114.51,114.28,114.32,7763.0,108.6556,108.6556,108.4374,108.4753,7763.0
2022-10-27 13:30:00,114.3,114.36,114.11,114.13,11359.0,108.4563,108.5133,108.2761,108.295,11359.0
2022-10-27 13:35:00,114.1,114.16,114.09,114.11,4484.0,108.2666,108.3235,108.2571,108.2761,4484.0
2022-10-27 13:40:00,114.1,114.31,114.1,114.3,7102.0,108.2666,108.4658,108.2666,108.4563,7102.0
2022-10-27 13:45:00,114.33,114.37,114.26,114.3,4343.0,108.4848,108.5228,108.4184,108.4563,4343.0
2022-10-27 13:50:00,114.31,114.32,114.23,114.23,8625.0,108.4658,108.4753,108.3899,108.3899,8625.0
2022-10-27 13:55:00,114.23,114.26,114.11,114.11,4842.0,108.3899,108.4184,108.2761,108.2761,4842.0
2022-10-27 14:00:00,114.13,114.29,114.12,114.29,12633.0,108.295,108.4468,108.2855,108.4468,12633.0
2022-10-27 14:05:00,114.26,114.33,114.19,114.19,8709.0,108.4184,108.4848,108.352,108.352,8709.0
2022-10-27 14:10:00,114.2,114.21,114.08,114.12,9149.0,108.3614,108.3709,108.2476,108.2855,9149.0
2022-10-27 14:15:00,114.12,114.13,114.02,114.13,6973.0,108.2855,108.295,108.1907,108.295,6973.0
2022-10-27 14:20:00,114.13,114.14,114.0,114.03,7340.0,108.295,108.3045,108.1717,108.2001,7340.0
2022-10-27 14:25:00,114.01,114.01,113.89,113.89,11861.0,108.1812,108.1812,108.0673,108.0673,11861.0
2022-10-27 14:30:00,113.9,113.93,113.77,113.84,11011.0,108.0768,108.1053,107.9534,108.0199,11011.0
2022-10-27 14:35:00,113.83,113.85,113.76,113.79,8446.0,108.0104,108.0293,107.9439,107.9724,8446.0
2022-10-27 14:40:00,113.81,113.87,113.75,113.82,19695.0,107.9914,108.0483,107.9345,108.0009,19695.0
2022-10-27 14:45:00,113.83,113.96,113.81,113.89,7663.0,108.0104,108.1337,107.9914,108.0673,7663.0
2022-10-27 14:50:00,113.9,113.95,113.89,113.95,5982.0,108.0768,108.1242,108.0673,108.1242,5982.0
2022-10-27 14:55:00,113.94,113.94,113.77,113.85,8977.0,108.1147,108.1147,107.9534,108.0293,8977.0
2022-10-27 15:00:00,113.84,113.99,113.83,113.98,6512.0,108.0199,108.1622,108.0104,108.1527,6512.0
2022-10-27 15:05:00,113.98,113.99,113.75,113.75,11193.0,108.1527,108.1622,107.9345,107.9345,11193.0
2022-10-27 15:10:00,113.75,113.76,113.69,113.71,15450.0,107.9345,107.9439,107.8775,107.8965,15450.0
2022-10-27 15:15:00,113.73,113.81,113.72,113.78,15889.0,107.9155,107.9914,107.906,107.9629,15889.0
2022-10-27 15:20:00,113.77,113.87,113.76,113.82,16335.0,107.9534,108.0483,107.9439,108.0009,16335.0
2022-10-27 15:25:00,113.83,113.93,113.77,113.89,15357.0,108.0104,108.1053,107.9534,108.0673,15357.0
2022-10-27 15:30:00,113.89,113.99,113.8,113.98,25554.0,108.0673,108.1622,107.9819,108.1527,25554.0
2022-10-27 15:35:00,113.98,114.17,113.96,114.14,17130.0,108.1527,108.333,108.1337,108.3045,17130.0
2022-10-27 15:40:00,114.14,114.15,114.0,114.03,15029.0,108.3045,108.314,108.1717,108.2001,15029.0
2022-10-27 15:45:00,114.02,114.16,113.97,114.12,24006.0,108.1907,108.3235,108.1432,108.2855,24006.0
2022-10-27 15:50:00,114.14,114.18,113.73,113.77,50754.0,108.3045,108.3425,107.9155,107.9534,50754.0
2022-10-27 15:55:00,113.78,113.99,113.72,113.97,103241.0,107.9629,108.1622,107.906,108.1432,103241.0
2022-10-28 09:30:00,114.13,114.73,114.09,114.57,18661.0,108.295,108.8644,108.2571,108.7125,18661.0
2022-10-28 09:35:00,114.59,114.72,114.29,114.59,15413.0,108.7315,108.8549,108.4468,108.7315,15413.0
2022-10-28 09:40:00,114.59,115.07,114.59,115.02,7760.0,108.7315,109.187,108.7315,109.1395,7760.0
2022-10-28 09:45:00,114.93,115.27,114.88,115.26,11350.0,109.0541,109.3767,109.0067,109.3673,11350.0
2022-10-28 09:50:00,115.23,115.4,115.04,115.07,20047.0,109.3388,109.5001,109.1585,109.187,20047.0
2022-10-28 09:55:00,115.04,115.2,114.95,115.17,34592.0,109.1585,109.3103,109.0731,109.2819,34592.0
2022-10-28 10:00:00,115.23,115.35,114.96,114.96,22533.0,109.3388,109.4527,109.0826,109.0826,22533.0
2022-10-28 10:05:00,115.05,115.22,114.75,114.8,14452.0,109.168,109.3293,108.8833,108.9308,14452.0
2022-10-28 10:10:00,114.75,115.04,114.56,115.04,19342.0,108.8833,109.1585,108.703,109.1585,19342.0
2022-10-28 10:15:00,115.02,115.4,115.02,115.23,17003.0,109.1395,109.5001,109.1395,109.3388,17003.0
2022-10-28 10:20:00,115.25,115.31,115.14,115.31,7714.0,109.3578,109.4147,109.2534,109.4147,7714.0
2022-10-28 10:25:00,115.35,115.64,115.35,115.54,7802.0,109.4527,109.7278,109.4527,109.6329,7802.0
2022-10-28 10:30:00,115.55,115.66,115.49,115.63,7454.0,109.6424,109.7468,109.5855,109.7183,7454.0
2022-10-28 10:35:00,115.62,115.79,115.51,115.77,7164.0,109.7089,109.8702,109.6045,109.8512,7164.0
2022-10-28 10:40:00,115.79,115.89,115.78,115.85,6718.0,109.8702,109.965,109.8607,109.9271,6718.0
2022-10-28 10:45:00,115.86,116.22,115.86,116.22,9974.0,109.9366,110.2782,109.9366,110.2782,9974.0
2022-10-28 10:50:00,116.21,116.53,116.19,116.48,7778.0,110.2687,110.5723,110.2497,110.5249,7778.0
2022-10-28 10:55:00,116.5,116.72,116.46,116.7,10929.0,110.5439,110.7526,110.5059,110.7336,10929.0
2022-10-28 11:00:00,116.75,116.9,116.67,116.7,12828.0,110.7811,110.9234,110.7052,110.7336,12828.0
2022-10-28 11:05:00,116.73,116.95,116.73,116.81,9854.0,110.7621,110.9709,110.7621,110.838,9854.0
2022-10-28 11:10:00,116.81,117.13,116.79,117.07,10199.0,110.838,111.1417,110.819,111.0847,10199.0
2022-10-28 11:15:00,117.05,117.05,116.78,116.95,9211.0,111.0657,111.0657,110.8095,110.9709,9211.0
2022-10-28 11:20:00,116.94,117.08,116.92,117.08,10051.0,110.9614,111.0942,110.9424,111.0942,10051.0
2022-10-28 11:25:00,117.05,117.14,116.94,117.08,13353.0,111.0657,111.1511,110.9614,111.0942,13353.0
2022-10-28 11:30:00,117.12,117.17,117.01,117.01,10505.0,111.1322,111.1796,111.0278,111.0278,10505.0
2022-10-28 11:35:00,116.99,117.03,116.91,117.02,7599.0,111.0088,111.0468,110.9329,111.0373,7599.0
2022-10-28 11:40:00,117.03,117.23,117.03,117.2,4821.0,111.0468,111.2365,111.0468,111.2081,4821.0
2022-10-28 11:45:00,117.2,117.42,117.19,117.38,10988.0,111.2081,111.4168,111.1986,111.3789,10988.0
2022-10-28 11:50:00,117.36,117.39,117.17,117.19,11016.0,111.3599,111.3884,111.1796,111.1986,11016.0
2022-10-28 11:55:00,117.16,117.16,117.04,117.07,13095.0,111.1701,111.1701,111.0563,111.0847,13095.0
2022-10-28 12:00:00,117.07,117.13,116.97,116.97,15580.0,111.0847,111.1417,110.9898,110.9898,15580.0
2022-10-28 12:05:00,116.93,117.1,116.91,116.97,10246.0,110.9519,111.1132,110.9329,110.9898,10246.0
2022-10-28 12:10:00,116.98,117.16,116.95,117.16,9632.0,110.9993,111.1701,110.9709,111.1701,9632.0
2022-10-28 12:15:00,117.22,117.52,117.2,117.52,71461.0,111.2271,111.5117,111.2081,111.5117,71461.0
2022-10-28 12:20:00,117.53,117.68,117.48,117.68,57158.0,111.5212,111.6635,111.4738,111.6635,57158.0
2022-10-28 12:25:00,117.73,117.75,117.52,117.54,10551.0,111.711,111.73,111.5117,111.5307,10551.0
2022-10-28 12:30:00,117.57,117.65,117.53,117.63,7002.0,111.5592,111.6351,111.5212,111.6161,7002.0
2022-10-28 12:35:00,117.63,117.68,117.54,117.55,11646.0,111.6161,111.6635,111.5307,111.5402,11646.0
2022-10-28 12:40:00,117.56,117.59,117.41,117.48,47606.0,111.5497,111.5781,111.4073,111.4738,47606.0
2022-10-28 12:45:00,117.47,117.6,117.38,117.6,5442.0,111.4643,111.5876,111.3789,111.5876,5442.0
2022-10-28 12:50:00,117.59,117.75,117.59,117.71,6278.0,111.5781,111.73,111.5781,111.692,6278.0
2022-10-28 12:55:00,117.75,117.84,117.72,117.75,6877.0,111.73,111.8154,111.7015,111.73,6877.0
2022-10-28 13:00:00,117.77,117.79,117.54,117.55,7350.0,111.7489,111.7679,111.5307,111.5402,7350.0
2022-10-28 13:05:00,117.54,117.67,117.53,117.66,4999.0,111.5307,111.654,111.5212,111.6446,4999.0
2022-10-28 13:10:00,117.73,117.74,117.56,117.59,7217.0,111.711,111.7205,111.5497,111.5781,7217.0
2022-10-28 13:15:00,117.57,117.72,117.55,117.7,4796.0,111.5592,111.7015,111.5402,111.6825,4796.0
2022-10-28 13:20:00,117.69,117.69,117.57,117.66,7312.0,111.673,111.673,111.5592,111.6446,7312.0
2022-10-28 13:25:00,117.65,117.79,117.65,117.75,6085.0,111.6351,111.7679,111.6351,111.73,6085.0
2022-10-28 13:30:00,117.76,117.81,117.68,117.75,8071.0,111.7394,111.7869,111.6635,111.73,8071.0
2022-10-28 13:35:00,117.76,117.94,117.76,117.92,7080.0,111.7394,111.9102,111.7394,111.8913,7080.0
2022-10-28 13:40:00,117.94,117.96,117.91,117.96,5478.0,111.9102,111.9292,111.8818,111.9292,5478.0
2022-10-28 13:45:00,117.97,118.08,117.95,118.0,11444.0,111.9387,112.0431,111.9197,111.9672,11444.0
2022-10-28 13:50:00,118.01,118.07,118.0,118.07,6703.0,111.9767,112.0336,111.9672,112.0336,6703.0
2022-10-28 13:55:00,118.07,118.07,117.94,117.95,9266.0,112.0336,112.0336,111.9102,111.9197,9266.0
2022-10-28 14:00:00,117.93,117.95,117.72,117.72,6353.0,111.9008,111.9197,111.7015,111.7015,6353.0
2022-10-28 14:05:00,117.73,117.8,117.71,117.76,8690.0,111.711,111.7774,111.692,111.7394,8690.0
2022-10-28 14:10:00,117.76,117.87,117.74,117.87,8183.0,111.7394,111.8438,111.7205,111.8438,8183.0
2022-10-28 14:15:00,117.88,118.1,117.88,118.02,20853.0,111.8533,112.0621,111.8533,111.9861,20853.0
2022-10-28 14:20:00,118.02,118.05,117.93,118.03,17364.0,111.9861,112.0146,111.9008,111.9956,17364.0
2022-10-28 14:25:00,118.02,118.03,117.89,117.94,10786.0,111.9861,111.9956,111.8628,111.9102,10786.0
2022-10-28 14:30:00,117.98,118.06,117.87,118.04,13745.0,111.9482,112.0241,111.8438,112.0051,13745.0
2022-10-28 14:35:00,118.04,118.17,118.03,118.17,5734.0,112.0051,112.1285,111.9956,112.1285,5734.0
2022-10-28 14:40:00,118.16,118.25,118.14,118.22,13432.0,112.119,112.2044,112.1,112.1759,13432.0
2022-10-28 14:45:00,118.22,118.32,118.14,118.3,32019.0,112.1759,112.2708,112.1,112.2518,32019.0
2022-10-28 14:50:00,118.3,118.32,118.2,118.26,39973.0,112.2518,112.2708,112.1569,112.2139,39973.0
2022-10-28 14:55:00,118.24,118.43,118.23,118.43,18528.0,112.1949,112.3752,112.1854,112.3752,18528.0
2022-10-28 15:00:00,118.44,118.56,118.43,118.46,10097.0,112.3847,112.4985,112.3752,112.4037,10097.0
2022-10-28 15:05:00,118.46,118.46,118.32,118.43,7310.0,112.4037,112.4037,112.2708,112.3752,7310.0
2022-10-28 15:10:00,118.43,118.55,118.43,118.53,7541.0,112.3752,112.4891,112.3752,112.4701,7541.0
2022-10-28 15:15:00,118.55,118.56,118.5,118.5,8880.0,112.4891,112.4985,112.4416,112.4416,8880.0
2022-10-28 15:20:00,118.5,118.5,118.1,118.16,97945.0,112.4416,112.4416,112.0621,112.119,97945.0
2022-10-28 15:25:00,118.16,118.22,118.06,118.06,30428.0,112.119,112.1759,112.0241,112.0241,30428.0
2022-10-28 15:30:00,118.06,118.06,117.93,118.01,29490.0,112.0241,112.0241,111.9008,111.9767,29490.0
2022-10-28 15:35:00,118.0,118.08,117.95,117.96,22597.0,111.9672,112.0431,111.9197,111.9292,22597.0
2022-10-28 15:40:00,117.95,117.95,117.84,117.87,21592.0,111.9197,111.9197,111.8154,111.8438,21592.0
2022-10-28 15:45:00,117.86,117.92,117.81,117.88,38469.0,111.8343,111.8913,111.7869,111.8533,38469.0
2022-10-28 15:50:00,117.89,118.09,117.81,118.01,54692.0,111.8628,112.0526,111.7869,111.9767,54692.0
2022-10-28 15:55:00,118.0,118.02,117.76,117.9,165221.0,111.9672,111.9861,111.7394,111.8723,165221.0
2022-10-31 09:30:00,117.58,117.76,116.4,117.09,34995.0,111.5686,111.7394,110.449,111.1037,34995.0
2022-10-31 09:35:00,117.12,117.69,116.98,117.34,26098.0,111.1322,111.673,110.9993,111.3409,26098.0
2022-10-31 09:40:00,117.36,117.36,117.14,117.25,12823.0,111.3599,111.3599,111.1511,111.2555,12823.0
2022-10-31 09:45:00,117.15,117.27,116.67,116.77,9857.0,111.1606,111.2745,110.7052,110.8001,9857.0
2022-10-31 09:50:00,116.8,117.14,116.47,117.0,21848.0,110.8285,111.1511,110.5154,111.0183,21848.0
2022-10-31 09:55:00,117.01,117.01,116.69,116.78,10307.0,111.0278,111.0278,110.7241,110.8095,10307.0
2022-10-31 10:00:00,116.83,117.33,116.71,117.31,11484.0,110.857,111.3314,110.7431,111.3124,11484.0
2022-10-31 10:05:00,117.34,117.5,117.3,117.43,13919.0,111.3409,111.4927,111.303,111.4263,13919.0
2022-10-31 10:10:00,117.43,117.79,117.37,117.78,11164.0,111.4263,111.7679,111.3694,111.7584,11164.0
2022-10-31 10:15:00,117.8,118.14,117.74,118.13,13163.0,111.7774,112.1,111.7205,112.0905,13163.0
2022-10-31 10:20:00,118.13,118.15,117.91,118.08,18962.0,112.0905,112.1095,111.8818,112.0431,18962.0
2022-10-31 10:25:00,118.08,118.09,117.9,118.07,21989.0,112.0431,112.0526,111.8723,112.0336,21989.0
2022-10-31 10:30:00,118.01,118.01,117.87,117.95,13871.0,111.9767,111.9767,111.8438,111.9197,13871.0
2022-10-31 10:35:00,117.92,118.11,117.86,118.09,11425.0,111.8913,112.0715,111.8343,112.0526,11425.0
2022-10-31 10:40:00,118.05,119.46,117.94,118.36,67743.0,112.0146,113.3525,111.9102,112.3088,67743.0
2022-10-31 10:45:00,118.31,118.31,117.92,118.12,132820.0,112.2613,112.2613,111.8913,112.081,132820.0
2022-10-31 10:50:00,118.12,118.24,117.82,118.0,7985.0,112.081,112.1949,111.7964,111.9672,7985.0
2022-10-31 10:55:00,118.05,118.22,117.96,118.18,9509.0,112.0146,112.1759,111.9292,112.138,9509.0
2022-10-31 11:00:00,118.17,118.5,118.16,118.43,13069.0,112.1285,112.4416,112.119,112.3752,13069.0
2022-10-31 11:05:00,118.36,118.47,118.26,118.4,10668.0,112.3088,112.4131,112.2139,112.3467,10668.0
2022-10-31 11:10:00,118.46,118.46,118.25,118.34,8058.0,112.4037,112.4037,112.2044,112.2898,8058.0
2022-10-31 11:15:00,118.34,118.62,118.28,118.59,7508.0,112.2898,112.5555,112.2329,112.527,7508.0
2022-10-31 11:20:00,118.63,118.76,118.53,118.74,9169.0,112.565,112.6883,112.4701,112.6693,9169.0
2022-10-31 11:25:00,118.75,118.81,118.67,118.7,8527.0,112.6788,112.7358,112.6029,112.6314,8527.0
2022-10-31 11:30:00,118.68,118.74,118.56,118.7,9066.0,112.6124,112.6693,112.4985,112.6314,9066.0
2022-10-31 11:35:00,118.72,118.72,118.58,118.6,6490.0,112.6504,112.6504,112.5175,112.5365,6490.0
2022-10-31 11:40:00,118.64,118.79,118.59,118.79,9269.0,112.5745,112.7168,112.527,112.7168,9269.0
2022-10-31 11:45:00,118.85,118.98,118.77,118.92,14024.0,112.7737,112.8971,112.6978,112.8401,14024.0
2022-10-31 11:50:00,118.9,119.17,118.89,119.15,9562.0,112.8212,113.0774,112.8117,113.0584,9562.0
2022-10-31 11:55:00,119.14,119.16,118.73,118.89,14203.0,113.0489,113.0679,112.6599,112.8117,14203.0
2022-10-31 12:00:00,118.87,118.9,118.68,118.9,8272.0,112.7927,112.8212,112.6124,112.8212,8272.0
2022-10-31 12:05:00,118.91,118.91,118.78,118.83,7062.0,112.8306,112.8306,112.7073,112.7547,7062.0
2022-10-31 12:10:00,118.84,119.13,118.83,119.13,8702.0,112.7642,113.0394,112.7547,113.0394,8702.0
2022-10-31 12:15:00,119.13,119.25,119.12,119.22,7235.0,113.0394,113.1533,113.0299,113.1248,7235.0
2022-10-31 12:20:00,119.22,119.22,119.05,119.09,7041.0,113.1248,113.1248,112.9635,113.0014,7041.0
2022-10-31 12:25:00,119.1,119.1,118.66,118.67,7505.0,113.0109,113.0109,112.5934,112.6029,7505.0
2022-10-31 12:30:00,118.64,118.65,118.45,118.47,8411.0,112.5745,112.5839,112.3942,112.4131,8411.0
2022-10-31 12:35:00,118.45,118.46,118.25,118.4,3607.0,112.3942,112.4037,112.2044,112.3467,3607.0
2022-10-31 12:40:00,118.39,118.44,118.26,118.31,8106.0,112.3372,112.3847,112.2139,112.2613,8106.0
2022-10-31 12:45:00,118.36,118.48,118.36,118.48,2100.0,112.3088,112.4226,112.3088,112.4226,2100.0
2022-10-31 12:50:00,118.43,118.49,118.35,118.35,5207.0,112.3752,112.4321,112.2993,112.2993,5207.0
2022-10-31 12:55:00,118.37,118.55,118.37,118.52,6508.0,112.3183,112.4891,112.3183,112.4606,6508.0
2022-10-31 13:00:00,118.51,118.52,118.34,118.37,6941.0,112.4511,112.4606,112.2898,112.3183,6941.0
2022-10-31 13:05:00,118.36,118.44,118.31,118.4,2899.0,112.3088,112.3847,112.2613,112.3467,2899.0
2022-10-31 13:10:00,118.42,118.49,118.28,118.45,5931.0,112.3657,112.4321,112.2329,112.3942,5931.0
2022-10-31 13:15:00,118.45,118.58,118.37,118.58,4377.0,112.3942,112.5175,112.3183,112.5175,4377.0
2022-10-31 13:20:00,118.59,118.67,118.56,118.6,4990.0,112.527,112.6029,112.4985,112.5365,4990.0
2022-10-31 13:25:00,118.6,118.68,118.55,118.68,4912.0,112.5365,112.6124,112.4891,112.6124,4912.0
2022-10-31 13:30:00,118.65,118.73,118.65,118.67,3899.0,112.5839,112.6599,112.5839,112.6029,3899.0
2022-10-31 13:35:00,118.68,118.73,118.59,118.59,4179.0,112.6124,112.6599,112.527,112.527,4179.0
2022-10-31 13:40:00,118.55,118.58,118.47,118.5,7140.0,112.4891,112.5175,112.4131,112.4416,7140.0
2022-10-31 13:45:00,118.51,118.61,118.49,118.6,4200.0,112.4511,112.546,112.4321,112.5365,4200.0
2022-10-31 13:50:00,118.6,118.62,118.53,118.61,7834.0,112.5365,112.5555,112.4701,112.546,7834.0
2022-10-31 13:55:00,118.61,118.64,118.56,118.6,3816.0,112.546,112.5745,112.4985,112.5365,3816.0
2022-10-31 14:00:00,118.62,118.76,118.6,118.74,7833.0,112.5555,112.6883,112.5365,112.6693,7833.0
2022-10-31 14:05:00,118.73,118.73,118.62,118.62,4335.0,112.6599,112.6599,112.5555,112.5555,4335.0
2022-10-31 14:10:00,118.62,118.64,118.57,118.62,7151.0,112.5555,112.5745,112.508,112.5555,7151.0
2022-10-31 14:15:00,118.58,118.62,118.5,118.56,4656.0,112.5175,112.5555,112.4416,112.4985,4656.0
2022-10-31 14:20:00,118.59,118.63,118.58,118.62,3577.0,112.527,112.565,112.5175,112.5555,3577.0
2022-10-31 14:25:00,118.62,118.63,118.45,118.47,6710.0,112.5555,112.565,112.3942,112.4131,6710.0
2022-10-31 14:30:00,118.47,118.49,118.38,118.47,5700.0,112.4131,112.4321,112.3277,112.4131,5700.0
2022-10-31 14:35:00,118.48,118.66,118.45,118.61,7307.0,112.4226,112.5934,112.3942,112.546,7307.0
2022-10-31 14:40:00,118.62,118.76,118.62,118.7,4290.0,112.5555,112.6883,112.5555,112.6314,4290.0
2022-10-31 14:45:00,118.69,118.74,118.62,118.69,5846.0,112.6219,112.6693,112.5555,112.6219,5846.0
2022-10-31 14:50:00,118.69,118.74,118.67,118.73,4695.0,112.6219,112.6693,112.6029,112.6599,4695.0
2022-10-31 14:55:00,118.72,118.76,118.45,118.52,14098.0,112.6504,112.6883,112.3942,112.4606,14098.0
2022-10-31 15:00:00,118.55,118.55,118.29,118.29,10829.0,112.4891,112.4891,112.2423,112.2423,10829.0
2022-10-31 15:05:00,118.25,118.34,118.12,118.13,14548.0,112.2044,112.2898,112.081,112.0905,14548.0
2022-10-31 15:10:00,118.15,118.37,118.15,118.35,6688.0,112.1095,112.3183,112.1095,112.2993,6688.0
2022-10-31 15:15:00,118.36,118.39,118.27,118.39,5408.0,112.3088,112.3372,112.2234,112.3372,5408.0
2022-10-31 15:20:00,118.38,118.58,118.35,118.58,6102.0,112.3277,112.5175,112.2993,112.5175,6102.0
2022-10-31 15:25:00,118.61,118.66,118.56,118.65,7025.0,112.546,112.5934,112.4985,112.5839,7025.0
2022-10-31 15:30:00,118.64,118.77,118.58,118.77,9932.0,112.5745,112.6978,112.5175,112.6978,9932.0
2022-10-31 15:35:00,118.78,118.84,118.73,118.78,8163.0,112.7073,112.7642,112.6599,112.7073,8163.0
2022-10-31 15:40:00,118.79,118.83,118.76,118.8,13242.0,112.7168,112.7547,112.6883,112.7263,13242.0
2022-10-31 15:45:00,118.8,118.84,118.74,118.78,18228.0,112.7263,112.7642,112.6693,112.7073,18228.0
2022-10-31 15:50:00,118.76,118.78,118.49,118.52,41699.0,112.6883,112.7073,112.4321,112.4606,41699.0
2022-10-31 15:55:00,118.52,118.57,118.25,118.28,178262.0,112.4606,112.508,112.2044,112.2329,178262.0
2022-11-01 09:30:00,119.01,119.36,119.01,119.23,21672.0,112.9255,113.2576,112.9255,113.1343,21672.0
2022-11-01 09:35:00,119.26,119.31,118.91,118.92,32867.0,113.1628,113.2102,112.8306,112.8401,32867.0
2022-11-01 09:40:00,118.94,119.15,118.71,118.86,8800.0,112.8591,113.0584,112.6409,112.7832,8800.0
2022-11-01 09:45:00,118.8,118.89,118.46,118.72,12274.0,112.7263,112.8117,112.4037,112.6504,12274.0
2022-11-01 09:50:00,118.74,118.93,118.72,118.81,10640.0,112.6693,112.8496,112.6504,112.7358,10640.0
2022-11-01 09:55:00,118.82,119.01,118.79,118.87,10310.0,112.7452,112.9255,112.7168,112.7927,10310.0
2022-11-01 10:00:00,118.8,118.8,118.4,118.56,14482.0,112.7263,112.7263,112.3467,112.4985,14482.0
2022-11-01 10:05:00,118.55,118.74,118.49,118.53,5704.0,112.4891,112.6693,112.4321,112.4701,5704.0
2022-11-01 10:10:00,118.53,118.65,118.39,118.48,6420.0,112.4701,112.5839,112.3372,112.4226,6420.0
2022-11-01 10:15:00,118.49,118.57,118.41,118.43,6664.0,112.4321,112.508,112.3562,112.3752,6664.0
2022-11-01 10:20:00,118.47,118.62,118.33,118.4,7737.0,112.4131,112.5555,112.2803,112.3467,7737.0
2022-11-01 10:25:00,118.4,118.5,118.31,118.49,8162.0,112.3467,112.4416,112.2613,112.4321,8162.0
2022-11-01 10:30:00,118.48,118.73,118.42,118.69,4327.0,112.4226,112.6599,112.3657,112.6219,4327.0
2022-11-01 10:35:00,118.71,118.72,118.47,118.48,3702.0,112.6409,112.6504,112.4131,112.4226,3702.0
2022-11-01 10:40:00,118.46,118.46,118.17,118.22,5292.0,112.4037,112.4037,112.1285,112.1759,5292.0
2022-11-01 10:45:00,118.2,118.24,118.03,118.09,6145.0,112.1569,112.1949,111.9956,112.0526,6145.0
2022-11-01 10:50:00,118.11,118.3,118.11,118.28,6140.0,112.0715,112.2518,112.0715,112.2329,6140.0
2022-11-01 10:55:00,118.35,118.42,118.18,118.29,6911.0,112.2993,112.3657,112.138,112.2423,6911.0
2022-11-01 11:00:00,118.33,118.4,118.22,118.24,8556.0,112.2803,112.3467,112.1759,112.1949,8556.0
2022-11-01 11:05:00,118.25,118.32,118.16,118.22,7538.0,112.2044,112.2708,112.119,112.1759,7538.0
2022-11-01 11:10:00,118.18,118.32,118.16,118.31,6613.0,112.138,112.2708,112.119,112.2613,6613.0
2022-11-01 11:15:00,118.3,118.33,118.01,118.01,12277.0,112.2518,112.2803,111.9767,111.9767,12277.0
2022-11-01 11:20:00,118.01,118.16,117.93,118.07,8957.0,111.9767,112.119,111.9008,112.0336,8957.0
2022-11-01 11:25:00,118.08,118.15,118.03,118.13,5044.0,112.0431,112.1095,111.9956,112.0905,5044.0
2022-11-01 11:30:00,118.14,118.2,118.11,118.2,5248.0,112.1,112.1569,112.0715,112.1569,5248.0
2022-11-01 11:35:00,118.22,118.22,117.7,117.78,12865.0,112.1759,112.1759,111.6825,111.7584,12865.0
2022-11-01 11:40:00,117.8,117.81,117.52,117.55,9069.0,111.7774,111.7869,111.5117,111.5402,9069.0
2022-11-01 11:45:00,117.57,117.87,117.56,117.8,8301.0,111.5592,111.8438,111.5497,111.7774,8301.0
2022-11-01 11:50:00,117.76,117.92,117.76,117.88,5613.0,111.7394,111.8913,111.7394,111.8533,5613.0
2022-11-01 11:55:00,117.87,117.93,117.79,117.89,4879.0,111.8438,111.9008,111.7679,111.8628,4879.0
2022-11-01 12:00:00,117.86,117.94,117.8,117.86,5613.0,111.8343,111.9102,111.7774,111.8343,5613.0
2022-11-01 12:05:00,117.83,118.12,117.82,117.89,11733.0,111.8059,112.081,111.7964,111.8628,11733.0
2022-11-01 12:10:00,117.86,117.96,117.79,117.88,10351.0,111.8343,111.9292,111.7679,111.8533,10351.0
2022-11-01 12:15:00,117.87,117.87,117.73,117.77,9356.0,111.8438,111.8438,111.711,111.7489,9356.0
2022-11-01 12:20:00,117.75,117.85,117.63,117.66,9403.0,111.73,111.8248,111.6161,111.6446,9403.0
2022-11-01 12:25:00,117.68,117.77,117.63,117.7,12642.0,111.6635,111.7489,111.6161,111.6825,12642.0
2022-11-01 12:30:00,117.74,117.95,117.74,117.87,6700.0,111.7205,111.9197,111.7205,111.8438,6700.0
2022-11-01 12:35:00,117.9,118.09,117.82,118.08,7165.0,111.8723,112.0526,111.7964,112.0431,7165.0
2022-11-01 12:40:00,118.1,118.27,118.07,118.26,8861.0,112.0621,112.2234,112.0336,112.2139,8861.0
2022-11-01 12:45:00,118.25,118.36,118.23,118.34,9041.0,112.2044,112.3088,112.1854,112.2898,9041.0
2022-11-01 12:50:00,118.35,118.35,118.18,118.24,6088.0,112.2993,112.2993,112.138,112.1949,6088.0
2022-11-01 12:55:00,118.25,118.27,118.09,118.21,8063.0,112.2044,112.2234,112.0526,112.1664,8063.0
2022-11-01 13:00:00,118.18,118.26,118.11,118.14,5028.0,112.138,112.2139,112.0715,112.1,5028.0
2022-11-01 13:05:00,118.12,118.17,118.09,118.12,4199.0,112.081,112.1285,112.0526,112.081,4199.0
2022-11-01 13:10:00,118.14,118.37,118.14,118.25,5879.0,112.1,112.3183,112.1,112.2044,5879.0
2022-11-01 13:15:00,118.24,118.26,118.16,118.22,5485.0,112.1949,112.2139,112.119,112.1759,5485.0
2022-11-01 13:20:00,118.23,118.33,118.22,118.23,6270.0,112.1854,112.2803,112.1759,112.1854,6270.0
2022-11-01 13:25:00,118.2,118.22,118.15,118.16,11703.0,112.1569,112.1759,112.1095,112.119,11703.0
2022-11-01 13:30:00,118.16,118.19,118.11,118.15,3668.0,112.119,112.1475,112.0715,112.1095,3668.0
2022-11-01 13:35:00,118.16,118.22,118.11,118.22,7577.0,112.119,112.1759,112.0715,112.1759,7577.0
2022-11-01 13:40:00,118.22,118.28,118.22,118.24,5799.0,112.1759,112.2329,112.1759,112.1949,5799.0
2022-11-01 13:45:00,118.24,118.34,118.24,118.31,6764.0,112.1949,112.2898,112.1949,112.2613,6764.0
2022-11-01 13:50:00,118.31,118.44,118.3,118.4,8521.0,112.2613,112.3847,112.2518,112.3467,8521.0
2022-11-01 13:55:00,118.41,118.61,118.4,118.61,3617.0,112.3562,112.546,112.3467,112.546,3617.0
2022-11-01 14:00:00,118.63,118.67,118.43,118.46,8627.0,112.565,112.6029,112.3752,112.4037,8627.0
2022-11-01 14:05:00,118.48,118.48,118.38,118.46,7098.0,112.4226,112.4226,112.3277,112.4037,7098.0
2022-11-01 14:10:00,118.43,118.45,118.34,118.37,7105.0,112.3752,112.3942,112.2898,112.3183,7105.0
2022-11-01 14:15:00,118.37,118.46,118.35,118.44,5615.0,112.3183,112.4037,112.2993,112.3847,5615.0
2022-11-01 14:20:00,118.4,118.47,118.38,118.44,8938.0,112.3467,112.4131,112.3277,112.3847,8938.0
2022-11-01 14:25:00,118.45,118.45,118.25,118.35,10664.0,112.3942,112.3942,112.2044,112.2993,10664.0
2022-11-01 14:30:00,118.34,118.42,118.18,118.26,16830.0,112.2898,112.3657,112.138,112.2139,16830.0
2022-11-01 14:35:00,118.29,118.37,118.24,118.36,7919.0,112.2423,112.3183,112.1949,112.3088,7919.0
2022-11-01 14:40:00,118.36,118.36,118.13,118.15,10093.0,112.3088,112.3088,112.0905,112.1095,10093.0
2022-11-01 14:45:00,118.12,118.14,117.99,118.12,15434.0,112.081,112.1,111.9577,112.081,15434.0
2022-11-01 14:50:00,118.13,118.25,118.12,118.23,8278.0,112.0905,112.2044,112.081,112.1854,8278.0
2022-11-01 14:55:00,118.22,118.48,118.22,118.4,9976.0,112.1759,112.4226,112.1759,112.3467,9976.0
2022-11-01 15:00:00,118.41,118.44,118.34,118.43,10219.0,112.3562,112.3847,112.2898,112.3752,10219.0
2022-11-01 15:05:00,118.42,118.45,118.34,118.42,15164.0,112.3657,112.3942,112.2898,112.3657,15164.0
2022-11-01 15:10:00,118.41,118.42,118.27,118.27,11910.0,112.3562,112.3657,112.2234,112.2234,11910.0
2022-11-01 15:15:00,118.28,118.31,118.21,118.25,18303.0,112.2329,112.2613,112.1664,112.2044,18303.0
2022-11-01 15:20:00,118.26,118.42,118.23,118.4,17829.0,112.2139,112.3657,112.1854,112.3467,17829.0
2022-11-01 15:25:00,118.4,118.4,118.17,118.2,20426.0,112.3467,112.3467,112.1285,112.1569,20426.0
2022-11-01 15:30:00,118.2,118.29,118.16,118.23,29965.0,112.1569,112.2423,112.119,112.1854,29965.0
2022-11-01 15:35:00,118.25,118.38,118.19,118.28,23745.0,112.2044,112.3277,112.1475,112.2329,23745.0
2022-11-01 15:40:00,118.27,118.27,117.98,118.0,85811.0,112.2234,112.2234,111.9482,111.9672,85811.0
2022-11-01 15:45:00,118.01,118.17,117.96,118.17,68385.0,111.9767,112.1285,111.9292,112.1285,68385.0
2022-11-01 15:50:00,118.24,118.25,117.94,117.95,74748.0,112.1949,112.2044,111.9102,111.9197,74748.0
2022-11-01 15:55:00,117.95,118.16,117.93,118.04,139281.0,111.9197,112.119,111.9008,112.0051,139281.0
2022-11-02 09:30:00,120.2,120.28,118.67,118.67,70028.0,114.0547,114.1306,112.6029,112.6029,70028.0
2022-11-02 09:35:00,118.86,120.12,118.67,120.05,27414.0,112.7832,113.9788,112.6029,113.9124,27414.0
2022-11-02 09:40:00,120.11,120.11,118.34,119.14,24318.0,113.9693,113.9693,112.2898,113.0489,24318.0
2022-11-02 09:45:00,119.11,119.15,118.58,119.15,51700.0,113.0204,113.0584,112.5175,113.0584,51700.0
2022-11-02 09:50:00,119.2,119.41,118.57,118.58,48906.0,113.1058,113.3051,112.508,112.5175,48906.0
2022-11-02 09:55:00,118.5,118.91,118.43,118.74,9646.0,112.4416,112.8306,112.3752,112.6693,9646.0
2022-11-02 10:00:00,118.75,118.83,118.39,118.47,12483.0,112.6788,112.7547,112.3372,112.4131,12483.0
2022-11-02 10:05:00,118.55,118.67,118.48,118.57,5471.0,112.4891,112.6029,112.4226,112.508,5471.0
2022-11-02 10:10:00,118.57,118.57,118.14,118.15,14670.0,112.508,112.508,112.1,112.1095,14670.0
2022-11-02 10:15:00,118.09,118.17,117.4,117.4,12838.0,112.0526,112.1285,111.3978,111.3978,12838.0
2022-11-02 10:20:00,117.42,117.56,116.96,116.96,16440.0,111.4168,111.5497,110.9803,110.9803,16440.0
2022-11-02 10:25:00,117.03,117.36,116.71,117.36,15269.0,111.0468,111.3599,110.7431,111.3599,15269.0
2022-11-02 10:30:00,117.36,118.29,117.36,117.91,23131.0,111.3599,112.2423,111.3599,111.8818,23131.0
2022-11-02 10:35:00,117.95,118.06,117.81,118.05,7980.0,111.9197,112.0241,111.7869,112.0146,7980.0
2022-11-02 10:40:00,118.0,118.29,117.92,118.29,13548.0,111.9672,112.2423,111.8913,112.2423,13548.0
2022-11-02 10:45:00,118.28,118.56,118.26,118.54,6528.0,112.2329,112.4985,112.2139,112.4796,6528.0
2022-11-02 10:50:00,118.56,118.8,118.35,118.67,8309.0,112.4985,112.7263,112.2993,112.6029,8309.0
2022-11-02 10:55:00,118.58,118.93,118.58,118.66,7456.0,112.5175,112.8496,112.5175,112.5934,7456.0
2022-11-02 11:00:00,118.66,118.75,118.5,118.73,15237.0,112.5934,112.6788,112.4416,112.6599,15237.0
2022-11-02 11:05:00,118.76,118.79,118.6,118.77,5710.0,112.6883,112.7168,112.5365,112.6978,5710.0
2022-11-02 11:10:00,118.81,119.01,118.78,118.93,7751.0,112.7358,112.9255,112.7073,112.8496,7751.0
2022-11-02 11:15:00,118.9,118.9,118.67,118.67,5737.0,112.8212,112.8212,112.6029,112.6029,5737.0
2022-11-02 11:20:00,118.63,118.77,118.53,118.76,7124.0,112.565,112.6978,112.4701,112.6883,7124.0
2022-11-02 11:25:00,118.75,118.75,118.59,118.66,4459.0,112.6788,112.6788,112.527,112.5934,4459.0
2022-11-02 11:30:00,118.68,118.98,118.66,118.94,11243.0,112.6124,112.8971,112.5934,112.8591,11243.0
2022-11-02 11:35:00,118.93,119.0,118.82,118.85,9218.0,112.8496,112.916,112.7452,112.7737,9218.0
2022-11-02 11:40:00,118.83,119.0,118.8,118.99,11140.0,112.7547,112.916,112.7263,112.9066,11140.0
2022-11-02 11:45:00,119.01,119.27,118.98,119.23,11173.0,112.9255,113.1722,112.8971,113.1343,11173.0
2022-11-02 11:50:00,119.24,119.34,119.21,119.25,10015.0,113.1438,113.2387,113.1153,113.1533,10015.0
2022-11-02 11:55:00,119.22,119.24,118.88,118.93,23032.0,113.1248,113.1438,112.8022,112.8496,23032.0
2022-11-02 12:00:00,118.91,118.98,118.77,118.96,7514.0,112.8306,112.8971,112.6978,112.8781,7514.0
2022-11-02 12:05:00,118.94,118.98,118.78,118.83,5571.0,112.8591,112.8971,112.7073,112.7547,5571.0
2022-11-02 12:10:00,118.83,118.92,118.77,118.86,7615.0,112.7547,112.8401,112.6978,112.7832,7615.0
2022-11-02 12:15:00,118.87,118.91,118.63,118.7,5126.0,112.7927,112.8306,112.565,112.6314,5126.0
2022-11-02 12:20:00,118.68,118.81,118.67,118.79,6883.0,112.6124,112.7358,112.6029,112.7168,6883.0
2022-11-02 12:25:00,118.79,118.83,118.62,118.69,15248.0,112.7168,112.7547,112.5555,112.6219,15248.0
2022-11-02 12:30:00,118.69,118.79,118.64,118.71,7977.0,112.6219,112.7168,112.5745,112.6409,7977.0
2022-11-02 12:35:00,118.7,118.71,118.57,118.71,5959.0,112.6314,112.6409,112.508,112.6409,5959.0
2022-11-02 12:40:00,118.73,118.88,118.67,118.88,9161.0,112.6599,112.8022,112.6029,112.8022,9161.0
2022-11-02 12:45:00,118.9,119.03,118.89,118.99,8648.0,112.8212,112.9445,112.8117,112.9066,8648.0
2022-11-02 12:50:00,119.01,119.11,118.94,119.07,6538.0,112.9255,113.0204,112.8591,112.9825,6538.0
2022-11-02 12:55:00,119.11,119.16,119.08,119.11,6251.0,113.0204,113.0679,112.992,113.0204,6251.0
2022-11-02 13:00:00,119.13,119.21,119.06,119.21,3244.0,113.0394,113.1153,112.973,113.1153,3244.0
2022-11-02 13:05:00,119.27,119.34,119.22,119.33,9775.0,113.1722,113.2387,113.1248,113.2292,9775.0
2022-11-02 13:10:00,119.34,119.35,119.12,119.18,18738.0,113.2387,113.2482,113.0299,113.0868,18738.0
2022-11-02 13:15:00,119.15,119.17,119.05,119.17,13065.0,113.0584,113.0774,112.9635,113.0774,13065.0
2022-11-02 13:20:00,119.19,119.2,118.96,118.96,6271.0,113.0963,113.1058,112.8781,112.8781,6271.0
2022-11-02 13:25:00,118.95,118.96,118.83,118.94,12329.0,112.8686,112.8781,112.7547,112.8591,12329.0
2022-11-02 13:30:00,118.92,118.99,118.83,118.98,10514.0,112.8401,112.9066,112.7547,112.8971,10514.0
2022-11-02 13:35:00,118.98,119.07,118.92,119.04,8232.0,112.8971,112.9825,112.8401,112.954,8232.0
2022-11-02 13:40:00,119.06,119.23,119.06,119.17,13589.0,112.973,113.1343,112.973,113.0774,13589.0
2022-11-02 13:45:00,119.13,119.3,119.05,119.2,22089.0,113.0394,113.2007,112.9635,113.1058,22089.0
2022-11-02 13:50:00,119.2,119.35,119.2,119.28,14418.0,113.1058,113.2482,113.1058,113.1817,14418.0
2022-11-02 13:55:00,119.3,119.32,119.13,119.32,22534.0,113.2007,113.2197,113.0394,113.2197,22534.0
2022-11-02 14:00:00,119.37,120.14,119.08,119.97,73729.0,113.2671,113.9978,112.992,113.8365,73729.0
2022-11-02 14:05:00,119.91,120.1,119.68,119.83,70542.0,113.7795,113.9598,113.5613,113.7036,70542.0
2022-11-02 14:10:00,119.86,120.05,119.78,119.99,37537.0,113.7321,113.9124,113.6562,113.8554,37537.0
2022-11-02 14:15:00,120.02,120.06,119.57,119.86,20115.0,113.8839,113.9219,113.4569,113.7321,20115.0
2022-11-02 14:20:00,119.86,119.95,119.73,119.93,10405.0,113.7321,113.8175,113.6087,113.7985,10405.0
2022-11-02 14:25:00,119.92,120.0,119.77,120.0,14417.0,113.789,113.8649,113.6467,113.8649,14417.0
2022-11-02 14:30:00,120.01,120.06,119.56,119.73,19261.0,113.8744,113.9219,113.4474,113.6087,19261.0
2022-11-02 14:35:00,119.8,120.22,118.77,119.04,25822.0,113.6751,114.0737,112.6978,112.954,25822.0
2022-11-02 14:40:00,119.16,119.71,118.82,119.4,17723.0,113.0679,113.5897,112.7452,113.2956,17723.0
2022-11-02 14:45:00,119.33,119.49,118.9,118.98,10694.0,113.2292,113.381,112.8212,112.8971,10694.0
2022-11-02 14:50:00,119.01,119.01,117.8,117.87,10810.0,112.9255,112.9255,111.7774,111.8438,10810.0
2022-11-02 14:55:00,117.97,118.37,117.92,118.33,19034.0,111.9387,112.3183,111.8913,112.2803,19034.0
2022-11-02 15:00:00,118.33,118.55,118.16,118.35,15116.0,112.2803,112.4891,112.119,112.2993,15116.0
2022-11-02 15:05:00,118.34,118.94,118.34,118.9,10527.0,112.2898,112.8591,112.2898,112.8212,10527.0
2022-11-02 15:10:00,118.85,118.87,118.55,118.57,8386.0,112.7737,112.7927,112.4891,112.508,8386.0
2022-11-02 15:15:00,118.47,118.5,118.18,118.24,11522.0,112.4131,112.4416,112.138,112.1949,11522.0
2022-11-02 15:20:00,118.22,118.22,117.99,118.08,11428.0,112.1759,112.1759,111.9577,112.0431,11428.0
2022-11-02 15:25:00,118.11,118.14,117.59,117.78,21067.0,112.0715,112.1,111.5781,111.7584,21067.0
2022-11-02 15:30:00,117.8,117.8,117.55,117.55,16227.0,111.7774,111.7774,111.5402,111.5402,16227.0
2022-11-02 15:35:00,117.52,117.82,117.44,117.75,11415.0,111.5117,111.7964,111.4358,111.73,11415.0
2022-11-02 15:40:00,117.75,117.87,117.67,117.8,24051.0,111.73,111.8438,111.654,111.7774,24051.0
2022-11-02 15:45:00,117.79,117.79,117.62,117.7,26818.0,111.7679,111.7679,111.6066,111.6825,26818.0
2022-11-02 15:50:00,117.73,117.73,117.36,117.45,51438.0,111.711,111.711,111.3599,111.4453,51438.0
2022-11-02 15:55:00,117.44,117.68,117.26,117.29,141994.0,111.4358,111.6635,111.265,111.2935,141994.0
2022-11-03 09:30:00,116.95,116.95,116.19,116.81,18759.0,110.9709,110.9709,110.2497,110.838,18759.0
2022-11-03 09:35:00,116.67,116.99,116.58,116.79,18201.0,110.7052,111.0088,110.6198,110.819,18201.0
2022-11-03 09:40:00,116.79,117.15,116.7,116.93,8578.0,110.819,111.1606,110.7336,110.9519,8578.0
2022-11-03 09:45:00,116.7,117.48,116.7,117.31,20952.0,110.7336,111.4738,110.7336,111.3124,20952.0
2022-11-03 09:50:00,117.28,117.45,117.24,117.39,7419.0,111.284,111.4453,111.246,111.3884,7419.0
2022-11-03 09:55:00,117.38,117.84,117.36,117.48,16336.0,111.3789,111.8154,111.3599,111.4738,16336.0
2022-11-03 10:00:00,117.56,118.05,117.53,118.05,5810.0,111.5497,112.0146,111.5212,112.0146,5810.0
2022-11-03 10:05:00,118.04,118.51,118.01,118.33,7919.0,112.0051,112.4511,111.9767,112.2803,7919.0
2022-11-03 10:10:00,118.26,118.61,118.23,118.59,13079.0,112.2139,112.546,112.1854,112.527,13079.0
2022-11-03 10:15:00,118.66,118.77,118.38,118.66,8002.0,112.5934,112.6978,112.3277,112.5934,8002.0
2022-11-03 10:20:00,118.72,118.89,118.63,118.89,6519.0,112.6504,112.8117,112.565,112.8117,6519.0
2022-11-03 10:25:00,118.89,119.33,118.89,119.25,11709.0,112.8117,113.2292,112.8117,113.1533,11709.0
2022-11-03 10:30:00,119.29,119.29,118.86,118.91,9719.0,113.1912,113.1912,112.7832,112.8306,9719.0
2022-11-03 10:35:00,118.95,118.98,118.51,118.57,19106.0,112.8686,112.8971,112.4511,112.508,19106.0
2022-11-03 10:40:00,118.57,118.6,118.13,118.27,12773.0,112.508,112.5365,112.0905,112.2234,12773.0
2022-11-03 10:45:00,118.28,118.75,118.13,118.72,11593.0,112.2329,112.6788,112.0905,112.6504,11593.0
2022-11-03 10:50:00,118.75,118.81,118.6,118.79,15417.0,112.6788,112.7358,112.5365,112.7168,15417.0
2022-11-03 10:55:00,118.79,118.93,118.67,118.93,10527.0,112.7168,112.8496,112.6029,112.8496,10527.0
2022-11-03 11:00:00,118.86,118.93,118.74,118.74,17081.0,112.7832,112.8496,112.6693,112.6693,17081.0
2022-11-03 11:05:00,118.76,118.92,118.66,118.81,9423.0,112.6883,112.8401,112.5934,112.7358,9423.0
2022-11-03 11:10:00,118.84,118.93,118.77,118.79,13414.0,112.7642,112.8496,112.6978,112.7168,13414.0
2022-11-03 11:15:00,118.84,118.97,118.74,118.95,13335.0,112.7642,112.8876,112.6693,112.8686,13335.0
2022-11-03 11:20:00,118.96,119.09,118.93,118.96,12000.0,112.8781,113.0014,112.8496,112.8781,12000.0
2022-11-03 11:25:00,118.92,118.98,118.83,118.83,13808.0,112.8401,112.8971,112.7547,112.7547,13808.0
2022-11-03 11:30:00,118.8,118.84,118.56,118.66,14268.0,112.7263,112.7642,112.4985,112.5934,14268.0
2022-11-03 11:35:00,118.67,118.95,118.67,118.9,19136.0,112.6029,112.8686,112.6029,112.8212,19136.0
2022-11-03 11:40:00,118.9,118.98,118.83,118.83,5998.0,112.8212,112.8971,112.7547,112.7547,5998.0
2022-11-03 11:45:00,118.88,118.99,118.73,118.78,21477.0,112.8022,112.9066,112.6599,112.7073,21477.0
2022-11-03 11:50:00,118.77,118.87,118.64,118.87,10733.0,112.6978,112.7927,112.5745,112.7927,10733.0
2022-11-03 11:55:00,118.88,118.99,118.79,118.96,16030.0,112.8022,112.9066,112.7168,112.8781,16030.0
2022-11-03 12:00:00,118.96,119.06,118.86,119.06,18236.0,112.8781,112.973,112.7832,112.973,18236.0
2022-11-03 12:05:00,119.05,119.13,118.86,118.94,26131.0,112.9635,113.0394,112.7832,112.8591,26131.0
2022-11-03 12:10:00,118.95,119.13,118.94,118.98,25527.0,112.8686,113.0394,112.8591,112.8971,25527.0
2022-11-03 12:15:00,118.96,119.12,118.93,119.11,26211.0,112.8781,113.0299,112.8496,113.0204,26211.0
2022-11-03 12:20:00,119.1,119.5,119.1,119.46,29435.0,113.0109,113.3905,113.0109,113.3525,29435.0
2022-11-03 12:25:00,119.48,119.48,119.34,119.37,11413.0,113.3715,113.3715,113.2387,113.2671,11413.0
2022-11-03 12:30:00,119.37,119.7,119.37,119.64,7463.0,113.2671,113.5803,113.2671,113.5233,7463.0
2022-11-03 12:35:00,119.63,119.72,119.54,119.69,8723.0,113.5138,113.5992,113.4284,113.5708,8723.0
2022-11-03 12:40:00,119.7,119.98,119.7,119.96,9818.0,113.5803,113.8459,113.5803,113.827,9818.0
2022-11-03 12:45:00,119.98,120.01,119.92,119.98,8714.0,113.8459,113.8744,113.789,113.8459,8714.0
2022-11-03 12:50:00,120.01,120.15,119.95,120.13,11242.0,113.8744,114.0073,113.8175,113.9883,11242.0
2022-11-03 12:55:00,120.13,120.2,119.9,119.96,23735.0,113.9883,114.0547,113.77,113.827,23735.0
2022-11-03 13:00:00,119.9,120.03,119.87,119.89,14504.0,113.77,113.8934,113.7416,113.7605,14504.0
2022-11-03 13:05:00,119.9,119.9,119.73,119.87,8971.0,113.77,113.77,113.6087,113.7416,8971.0
2022-11-03 13:10:00,119.86,119.98,119.84,119.98,5868.0,113.7321,113.8459,113.7131,113.8459,5868.0
2022-11-03 13:15:00,119.98,120.06,119.93,119.98,15347.0,113.8459,113.9219,113.7985,113.8459,15347.0
2022-11-03 13:20:00,119.98,120.64,119.93,120.2,64106.0,113.8459,114.4722,113.7985,114.0547,64106.0
2022-11-03 13:25:00,120.21,120.53,120.21,120.37,23101.0,114.0642,114.3678,114.0642,114.216,23101.0
2022-11-03 13:30:00,120.32,120.46,120.29,120.32,8428.0,114.1686,114.3014,114.1401,114.1686,8428.0
2022-11-03 13:35:00,120.33,120.44,120.32,120.44,7543.0,114.178,114.2824,114.1686,114.2824,7543.0
2022-11-03 13:40:00,120.44,120.44,120.16,120.16,13534.0,114.2824,114.2824,114.0167,114.0167,13534.0
2022-11-03 13:45:00,120.19,120.31,120.1,120.3,14197.0,114.0452,114.1591,113.9598,114.1496,14197.0
2022-11-03 13:50:00,120.3,120.3,120.06,120.19,16649.0,114.1496,114.1496,113.9219,114.0452,16649.0
2022-11-03 13:55:00,120.2,120.22,119.99,119.99,11480.0,114.0547,114.0737,113.8554,113.8554,11480.0
2022-11-03 14:00:00,120.0,120.11,119.91,119.94,19987.0,113.8649,113.9693,113.7795,113.808,19987.0
2022-11-03 14:05:00,119.93,119.99,119.79,119.83,13708.0,113.7985,113.8554,113.6657,113.7036,13708.0
2022-11-03 14:10:00,119.87,119.87,119.7,119.79,20818.0,113.7416,113.7416,113.5803,113.6657,20818.0
2022-11-03 14:15:00,119.8,119.88,119.7,119.86,20897.0,113.6751,113.7511,113.5803,113.7321,20897.0
2022-11-03 14:20:00,119.86,120.07,119.85,120.06,34520.0,113.7321,113.9313,113.7226,113.9219,34520.0
2022-11-03 14:25:00,120.11,120.25,120.11,120.15,15499.0,113.9693,114.1021,113.9693,114.0073,15499.0
2022-11-03 14:30:00,120.16,120.18,120.0,120.05,17051.0,114.0167,114.0357,113.8649,113.9124,17051.0
2022-11-03 14:35:00,120.07,120.11,119.8,119.81,22650.0,113.9313,113.9693,113.6751,113.6846,22650.0
2022-11-03 14:40:00,119.81,119.87,119.78,119.83,9487.0,113.6846,113.7416,113.6562,113.7036,9487.0
2022-11-03 14:45:00,119.86,120.15,119.84,120.14,13089.0,113.7321,114.0073,113.7131,113.9978,13089.0
2022-11-03 14:50:00,120.2,120.23,120.0,120.0,16347.0,114.0547,114.0832,113.8649,113.8649,16347.0
2022-11-03 14:55:00,120.0,120.0,119.73,119.88,43290.0,113.8649,113.8649,113.6087,113.7511,43290.0
2022-11-03 15:00:00,119.9,119.9,119.66,119.77,17352.0,113.77,113.77,113.5423,113.6467,17352.0
2022-11-03 15:05:00,119.78,119.78,119.62,119.62,10535.0,113.6562,113.6562,113.5043,113.5043,10535.0
2022-11-03 15:10:00,119.62,119.78,119.53,119.65,24580.0,113.5043,113.6562,113.4189,113.5328,24580.0
2022-11-03 15:15:00,119.62,119.67,119.6,119.6,12312.0,113.5043,113.5518,113.4854,113.4854,12312.0
2022-11-03 15:20:00,119.6,119.7,119.59,119.67,20186.0,113.4854,113.5803,113.4759,113.5518,20186.0
2022-11-03 15:25:00,119.67,119.84,119.61,119.84,31945.0,113.5518,113.7131,113.4949,113.7131,31945.0
2022-11-03 15:30:00,119.88,120.05,119.86,119.96,27534.0,113.7511,113.9124,113.7321,113.827,27534.0
2022-11-03 15:35:00,119.96,119.96,119.8,119.84,30874.0,113.827,113.827,113.6751,113.7131,30874.0
2022-11-03 15:40:00,119.84,119.88,119.67,119.75,46779.0,113.7131,113.7511,113.5518,113.6277,46779.0
2022-11-03 15:45:00,119.74,119.76,119.68,119.71,35934.0,113.6182,113.6372,113.5613,113.5897,35934.0
2022-11-03 15:50:00,119.7,119.76,119.44,119.49,71502.0,113.5803,113.6372,113.3336,113.381,71502.0
2022-11-03 15:55:00,119.49,119.54,119.33,119.42,241259.0,113.381,113.4284,113.2292,113.3146,241259.0
2022-11-04 09:30:00,121.15,122.26,121.0,121.48,119936.0,114.9561,116.0094,114.8138,115.2693,119936.0
2022-11-04 09:35:00,121.58,122.04,120.77,121.4,53256.0,115.3641,115.8006,114.5956,115.1933,53256.0
2022-11-04 09:40:00,121.32,121.68,121.1,121.14,35567.0,115.1174,115.459,114.9087,114.9466,35567.0
2022-11-04 09:45:00,121.28,121.37,120.54,120.55,51390.0,115.0795,115.1649,114.3773,114.3868,51390.0
2022-11-04 09:50:00,120.61,121.18,120.58,121.03,52077.0,114.4437,114.9846,114.4153,114.8423,52077.0
2022-11-04 09:55:00,121.1,121.46,120.91,121.46,97619.0,114.9087,115.2503,114.7284,115.2503,97619.0
2022-11-04 10:00:00,121.47,122.11,121.47,122.01,14068.0,115.2598,115.867,115.2598,115.7722,14068.0
2022-11-04 10:05:00,122.1,122.13,121.73,122.07,19678.0,115.8576,115.886,115.5065,115.8291,19678.0
2022-11-04 10:10:00,122.1,122.17,121.76,122.01,25626.0,115.8576,115.924,115.5349,115.7722,25626.0
2022-11-04 10:15:00,121.96,122.11,121.83,121.97,17521.0,115.7247,115.867,115.6014,115.7342,17521.0
2022-11-04 10:20:00,121.99,122.06,121.78,121.93,26946.0,115.7532,115.8196,115.5539,115.6962,26946.0
2022-11-04 10:25:00,121.94,121.99,121.74,121.74,18940.0,115.7057,115.7532,115.516,115.516,18940.0
2022-11-04 10:30:00,121.76,122.03,121.76,122.03,28405.0,115.5349,115.7911,115.5349,115.7911,28405.0
2022-11-04 10:35:00,121.98,122.15,121.91,122.07,28099.0,115.7437,115.905,115.6773,115.8291,28099.0
2022-11-04 10:40:00,122.08,122.35,122.06,122.15,71491.0,115.8386,116.0948,115.8196,115.905,71491.0
2022-11-04 10:45:00,122.19,122.21,121.97,122.03,41382.0,115.943,115.9619,115.7342,115.7911,41382.0
2022-11-04 10:50:00,122.08,122.19,121.8,122.04,33891.0,115.8386,115.943,115.5729,115.8006,33891.0
2022-11-04 10:55:00,122.01,122.06,121.73,121.87,17999.0,115.7722,115.8196,115.5065,115.6393,17999.0
2022-11-04 11:00:00,121.89,122.4,121.89,122.4,39399.0,115.6583,116.1422,115.6583,116.1422,39399.0
2022-11-04 11:05:00,122.39,122.42,122.07,122.08,12832.0,116.1327,116.1612,115.8291,115.8386,12832.0
2022-11-04 11:10:00,122.05,122.21,122.01,122.06,10058.0,115.8101,115.9619,115.7722,115.8196,10058.0
2022-11-04 11:15:00,122.08,122.11,121.85,121.86,15426.0,115.8386,115.867,115.6203,115.6298,15426.0
2022-11-04 11:20:00,121.87,121.91,121.67,121.76,13676.0,115.6393,115.6773,115.4495,115.5349,13676.0
2022-11-04 11:25:00,121.74,121.74,121.02,121.03,13652.0,115.516,115.516,114.8328,114.8423,13652.0
2022-11-04 11:30:00,121.03,121.18,120.87,120.87,11408.0,114.8423,114.9846,114.6904,114.6904,11408.0
2022-11-04 11:35:00,120.87,121.17,120.79,121.04,17295.0,114.6904,114.9751,114.6145,114.8518,17295.0
2022-11-04 11:40:00,120.87,121.16,120.85,121.08,9200.0,114.6904,114.9656,114.6715,114.8897,9200.0
2022-11-04 11:45:00,121.08,121.08,120.55,120.55,10307.0,114.8897,114.8897,114.3868,114.3868,10307.0
2022-11-04 11:50:00,120.52,120.54,120.25,120.38,6378.0,114.3583,114.3773,114.1021,114.2255,6378.0
2022-11-04 11:55:00,120.4,120.47,120.29,120.31,6136.0,114.2445,114.3109,114.1401,114.1591,6136.0
2022-11-04 12:00:00,120.35,120.56,120.28,120.33,5118.0,114.197,114.3963,114.1306,114.178,5118.0
2022-11-04 12:05:00,120.28,120.52,120.28,120.52,5803.0,114.1306,114.3583,114.1306,114.3583,5803.0
2022-11-04 12:10:00,120.51,120.58,120.44,120.58,5414.0,114.3488,114.4153,114.2824,114.4153,5414.0
2022-11-04 12:15:00,120.58,120.86,120.51,120.82,5377.0,114.4153,114.681,114.3488,114.643,5377.0
2022-11-04 12:20:00,120.84,120.84,120.66,120.69,6509.0,114.662,114.662,114.4912,114.5196,6509.0
2022-11-04 12:25:00,120.7,120.96,120.7,120.94,5771.0,114.5291,114.7758,114.5291,114.7569,5771.0
2022-11-04 12:30:00,120.87,120.95,120.79,120.95,4484.0,114.6904,114.7664,114.6145,114.7664,4484.0
2022-11-04 12:35:00,120.89,120.9,120.59,120.59,5271.0,114.7094,114.7189,114.4248,114.4248,5271.0
2022-11-04 12:40:00,120.59,120.68,120.51,120.63,5299.0,114.4248,114.5102,114.3488,114.4627,5299.0
2022-11-04 12:45:00,120.73,120.78,120.64,120.73,6256.0,114.5576,114.605,114.4722,114.5576,6256.0
2022-11-04 12:50:00,120.77,120.88,120.72,120.88,5043.0,114.5956,114.6999,114.5481,114.6999,5043.0
2022-11-04 12:55:00,120.91,120.94,120.71,120.89,5074.0,114.7284,114.7569,114.5386,114.7094,5074.0
2022-11-04 13:00:00,120.85,120.97,120.75,120.96,5256.0,114.6715,114.7853,114.5766,114.7758,5256.0
2022-11-04 13:05:00,120.95,121.04,120.59,120.64,16294.0,114.7664,114.8518,114.4248,114.4722,16294.0
2022-11-04 13:10:00,120.68,121.07,120.67,120.94,8412.0,114.5102,114.8802,114.5007,114.7569,8412.0
2022-11-04 13:15:00,121.01,121.02,120.89,121.0,5063.0,114.8233,114.8328,114.7094,114.8138,5063.0
2022-11-04 13:20:00,121.01,121.12,121.0,121.05,5539.0,114.8233,114.9277,114.8138,114.8612,5539.0
2022-11-04 13:25:00,121.05,121.05,120.77,120.8,3700.0,114.8612,114.8612,114.5956,114.624,3700.0
2022-11-04 13:30:00,120.79,120.91,120.75,120.89,4015.0,114.6145,114.7284,114.5766,114.7094,4015.0
2022-11-04 13:35:00,120.86,121.04,120.85,120.89,5583.0,114.681,114.8518,114.6715,114.7094,5583.0
2022-11-04 13:40:00,120.88,120.91,120.76,120.8,2510.0,114.6999,114.7284,114.5861,114.624,2510.0
2022-11-04 13:45:00,120.78,121.0,120.74,120.99,6925.0,114.605,114.8138,114.5671,114.8043,6925.0
2022-11-04 13:50:00,121.0,121.03,120.9,120.95,7751.0,114.8138,114.8423,114.7189,114.7664,7751.0
2022-11-04 13:55:00,121.0,121.0,120.84,120.89,3506.0,114.8138,114.8138,114.662,114.7094,3506.0
2022-11-04 14:00:00,120.92,121.08,120.92,120.96,3589.0,114.7379,114.8897,114.7379,114.7758,3589.0
2022-11-04 14:05:00,120.87,120.87,120.67,120.82,6299.0,114.6904,114.6904,114.5007,114.643,6299.0
2022-11-04 14:10:00,120.75,120.84,120.75,120.84,3743.0,114.5766,114.662,114.5766,114.662,3743.0
2022-11-04 14:15:00,120.82,121.08,120.77,121.08,14519.0,114.643,114.8897,114.5956,114.8897,14519.0
2022-11-04 14:20:00,121.02,121.07,120.95,121.02,41094.0,114.8328,114.8802,114.7664,114.8328,41094.0
2022-11-04 14:25:00,121.02,121.18,120.96,121.11,5960.0,114.8328,114.9846,114.7758,114.9182,5960.0
2022-11-04 14:30:00,121.14,121.27,121.07,121.25,6014.0,114.9466,115.07,114.8802,115.051,6014.0
2022-11-04 14:35:00,121.22,121.35,121.09,121.35,6438.0,115.0225,115.1459,114.8992,115.1459,6438.0
2022-11-04 14:40:00,121.33,121.46,121.2,121.4,14824.0,115.1269,115.2503,115.0036,115.1933,14824.0
2022-11-04 14:45:00,121.37,121.37,121.18,121.22,39345.0,115.1649,115.1649,114.9846,115.0225,39345.0
2022-11-04 14:50:00,121.21,121.32,121.17,121.19,24405.0,115.0131,115.1174,114.9751,114.9941,24405.0
2022-11-04 14:55:00,121.18,121.61,121.15,121.61,21544.0,114.9846,115.3926,114.9561,115.3926,21544.0
2022-11-04 15:00:00,121.62,121.7,121.56,121.65,5851.0,115.4021,115.478,115.3452,115.4306,5851.0
2022-11-04 15:05:00,121.65,121.89,121.62,121.89,5680.0,115.4306,115.6583,115.4021,115.6583,5680.0
2022-11-04 15:10:00,121.89,121.98,121.69,121.72,10626.0,115.6583,115.7437,115.4685,115.497,10626.0
2022-11-04 15:15:00,121.73,121.73,121.57,121.58,11745.0,115.5065,115.5065,115.3547,115.3641,11745.0
2022-11-04 15:20:00,121.57,121.57,121.45,121.45,14323.0,115.3547,115.3547,115.2408,115.2408,14323.0
2022-11-04 15:25:00,121.45,121.56,121.44,121.47,21575.0,115.2408,115.3452,115.2313,115.2598,21575.0
2022-11-04 15:30:00,121.47,121.75,121.42,121.75,16689.0,115.2598,115.5255,115.2123,115.5255,16689.0
2022-11-04 15:35:00,121.76,121.76,121.54,121.62,21190.0,115.5349,115.5349,115.3262,115.4021,21190.0
2022-11-04 15:40:00,121.62,121.75,121.48,121.74,31477.0,115.4021,115.5255,115.2693,115.516,31477.0
2022-11-04 15:45:00,121.73,121.84,121.62,121.64,47767.0,115.5065,115.6108,115.4021,115.4211,47767.0
2022-11-04 15:50:00,121.66,121.68,121.46,121.61,64019.0,115.4401,115.459,115.2503,115.3926,64019.0
2022-11-04 15:55:00,121.62,121.87,121.55,121.71,224266.0,115.4021,115.6393,115.3357,115.4875,224266.0
2022-11-07 09:30:00,121.5,122.48,121.5,122.28,27842.0,115.2882,116.2181,115.2882,116.0284,27842.0
2022-11-07 09:35:00,122.12,122.67,121.88,122.62,9145.0,115.8765,116.3984,115.6488,116.351,9145.0
2022-11-07 09:40:00,122.62,122.8,121.89,122.18,33840.0,116.351,116.5218,115.6583,115.9335,33840.0
2022-11-07 09:45:00,122.22,122.59,122.02,122.4,10195.0,115.9714,116.3225,115.7816,116.1422,10195.0
2022-11-07 09:50:00,122.47,122.49,122.1,122.19,15366.0,116.2086,116.2276,115.8576,115.943,15366.0
2022-11-07 09:55:00,122.22,122.39,122.1,122.25,10628.0,115.9714,116.1327,115.8576,115.9999,10628.0
2022-11-07 10:00:00,122.28,122.62,122.18,122.59,9810.0,116.0284,116.351,115.9335,116.3225,9810.0
2022-11-07 10:05:00,122.56,122.7,122.52,122.7,4384.0,116.294,116.4269,116.2561,116.4269,4384.0
2022-11-07 10:10:00,122.81,123.21,122.73,123.1,8966.0,116.5313,116.9108,116.4553,116.8064,8966.0
2022-11-07 10:15:00,123.13,123.2,122.8,122.89,23570.0,116.8349,116.9013,116.5218,116.6072,23570.0
2022-11-07 10:20:00,122.85,122.99,122.78,122.99,8146.0,116.5692,116.7021,116.5028,116.7021,8146.0
2022-11-07 10:25:00,123.03,123.03,122.77,122.88,10045.0,116.74,116.74,116.4933,116.5977,10045.0
2022-11-07 10:30:00,122.91,123.0,122.78,122.9,17704.0,116.6261,116.7115,116.5028,116.6167,17704.0
2022-11-07 10:35:00,122.94,123.01,122.78,122.82,16909.0,116.6546,116.721,116.5028,116.5407,16909.0
2022-11-07 10:40:00,122.82,122.93,122.78,122.81,12106.0,116.5407,116.6451,116.5028,116.5313,12106.0
2022-11-07 10:45:00,122.77,122.9,122.6,122.7,10769.0,116.4933,116.6167,116.332,116.4269,10769.0
2022-11-07 10:50:00,122.68,122.88,122.68,122.83,10662.0,116.4079,116.5977,116.4079,116.5502,10662.0
2022-11-07 10:55:00,122.89,122.94,122.84,122.9,16630.0,116.6072,116.6546,116.5597,116.6167,16630.0
2022-11-07 11:00:00,122.94,123.19,122.83,123.19,11622.0,116.6546,116.8918,116.5502,116.8918,11622.0
2022-11-07 11:05:00,123.21,123.26,123.1,123.16,5929.0,116.9108,116.9583,116.8064,116.8634,5929.0
2022-11-07 11:10:00,123.14,123.24,123.13,123.21,4595.0,116.8444,116.9393,116.8349,116.9108,4595.0
2022-11-07 11:15:00,123.2,123.39,123.16,123.27,6099.0,116.9013,117.0816,116.8634,116.9677,6099.0
2022-11-07 11:20:00,123.28,123.37,123.23,123.35,6062.0,116.9772,117.0626,116.9298,117.0436,6062.0
2022-11-07 11:25:00,123.33,123.49,123.31,123.43,5585.0,117.0247,117.1765,117.0057,117.1196,5585.0
2022-11-07 11:30:00,123.47,123.47,123.23,123.23,6177.0,117.1575,117.1575,116.9298,116.9298,6177.0
2022-11-07 11:35:00,123.2,123.2,122.99,123.02,13148.0,116.9013,116.9013,116.7021,116.7305,13148.0
2022-11-07 11:40:00,122.85,122.85,122.63,122.74,7954.0,116.5692,116.5692,116.3605,116.4648,7954.0
2022-11-07 11:45:00,122.79,122.91,122.77,122.88,5382.0,116.5123,116.6261,116.4933,116.5977,5382.0
2022-11-07 11:50:00,122.88,123.03,122.88,122.97,6128.0,116.5977,116.74,116.5977,116.6831,6128.0
2022-11-07 11:55:00,122.98,123.01,122.84,122.84,6060.0,116.6926,116.721,116.5597,116.5597,6060.0
2022-11-07 12:00:00,122.84,122.87,122.73,122.8,5204.0,116.5597,116.5882,116.4553,116.5218,5204.0
2022-11-07 12:05:00,122.81,122.98,122.69,122.98,10796.0,116.5313,116.6926,116.4174,116.6926,10796.0
2022-11-07 12:10:00,122.96,123.05,122.93,122.99,7539.0,116.6736,116.759,116.6451,116.7021,7539.0
2022-11-07 12:15:00,122.98,123.05,122.88,123.05,2601.0,116.6926,116.759,116.5977,116.759,2601.0
2022-11-07 12:20:00,123.02,123.06,122.86,122.97,9904.0,116.7305,116.7685,116.5787,116.6831,9904.0
2022-11-07 12:25:00,122.93,122.96,122.87,122.92,4469.0,116.6451,116.6736,116.5882,116.6356,4469.0
2022-11-07 12:30:00,122.94,122.97,122.76,122.76,3517.0,116.6546,116.6831,116.4838,116.4838,3517.0
2022-11-07 12:35:00,122.78,122.87,122.73,122.87,3133.0,116.5028,116.5882,116.4553,116.5882,3133.0
2022-11-07 12:40:00,122.91,123.08,122.91,122.99,19501.0,116.6261,116.7875,116.6261,116.7021,19501.0
2022-11-07 12:45:00,123.02,123.17,122.96,123.0,8686.0,116.7305,116.8729,116.6736,116.7115,8686.0
2022-11-07 12:50:00,122.89,122.97,122.89,122.95,5361.0,116.6072,116.6831,116.6072,116.6641,5361.0
2022-11-07 12:55:00,122.92,123.04,122.85,123.04,6812.0,116.6356,116.7495,116.5692,116.7495,6812.0
2022-11-07 13:00:00,123.04,123.07,123.0,123.01,12170.0,116.7495,116.778,116.7115,116.721,12170.0
2022-11-07 13:05:00,123.04,123.04,122.9,122.91,8764.0,116.7495,116.7495,116.6167,116.6261,8764.0
2022-11-07 13:10:00,122.93,122.98,122.89,122.94,16372.0,116.6451,116.6926,116.6072,116.6546,16372.0
2022-11-07 13:15:00,122.96,122.97,122.88,122.96,8634.0,116.6736,116.6831,116.5977,116.6736,8634.0
2022-11-07 13:20:00,122.97,122.97,122.85,122.89,3757.0,116.6831,116.6831,116.5692,116.6072,3757.0
2022-11-07 13:25:00,122.89,122.89,122.73,122.76,6071.0,116.6072,116.6072,116.4553,116.4838,6071.0
2022-11-07 13:30:00,122.81,122.81,122.68,122.77,4409.0,116.5313,116.5313,116.4079,116.4933,4409.0
2022-11-07 13:35:00,122.78,122.86,122.77,122.85,5645.0,116.5028,116.5787,116.4933,116.5692,5645.0
2022-11-07 13:40:00,122.86,122.88,122.82,122.86,4089.0,116.5787,116.5977,116.5407,116.5787,4089.0
2022-11-07 13:45:00,122.86,122.88,122.82,122.88,4248.0,116.5787,116.5977,116.5407,116.5977,4248.0
2022-11-07 13:50:00,122.88,122.95,122.86,122.95,7272.0,116.5977,116.6641,116.5787,116.6641,7272.0
2022-11-07 13:55:00,122.95,122.98,122.87,122.97,8422.0,116.6641,116.6926,116.5882,116.6831,8422.0
2022-11-07 14:00:00,122.98,122.99,122.87,122.94,20959.0,116.6926,116.7021,116.5882,116.6546,20959.0
2022-11-07 14:05:00,122.94,122.98,122.89,122.97,8615.0,116.6546,116.6926,116.6072,116.6831,8615.0
2022-11-07 14:10:00,122.98,123.11,122.96,123.08,31238.0,116.6926,116.8159,116.6736,116.7875,31238.0
2022-11-07 14:15:00,123.1,123.14,122.99,123.14,18455.0,116.8064,116.8444,116.7021,116.8444,18455.0
2022-11-07 14:20:00,123.14,123.15,123.03,123.08,11465.0,116.8444,116.8539,116.74,116.7875,11465.0
2022-11-07 14:25:00,123.07,123.14,123.06,123.06,8480.0,116.778,116.8444,116.7685,116.7685,8480.0
2022-11-07 14:30:00,123.09,123.21,123.08,123.18,9661.0,116.7969,116.9108,116.7875,116.8823,9661.0
2022-11-07 14:35:00,123.19,123.19,123.08,123.13,15940.0,116.8918,116.8918,116.7875,116.8349,15940.0
2022-11-07 14:40:00,123.09,123.14,123.01,123.05,17206.0,116.7969,116.8444,116.721,116.759,17206.0
2022-11-07 14:45:00,123.06,123.32,123.03,123.31,53417.0,116.7685,117.0152,116.74,117.0057,53417.0
2022-11-07 14:50:00,123.29,123.29,123.04,123.1,31949.0,116.9867,116.9867,116.7495,116.8064,31949.0
2022-11-07 14:55:00,123.08,123.09,122.85,122.89,11562.0,116.7875,116.7969,116.5692,116.6072,11562.0
2022-11-07 15:00:00,122.91,122.93,122.86,122.91,9232.0,116.6261,116.6451,116.5787,116.6261,9232.0
2022-11-07 15:05:00,122.91,122.95,122.88,122.88,9853.0,116.6261,116.6641,116.5977,116.5977,9853.0
2022-11-07 15:10:00,122.88,122.96,122.81,122.95,27075.0,116.5977,116.6736,116.5313,116.6641,27075.0
2022-11-07 15:15:00,122.96,122.99,122.95,122.97,21939.0,116.6736,116.7021,116.6641,116.6831,21939.0
2022-11-07 15:20:00,122.97,122.97,122.89,122.96,26561.0,116.6831,116.6831,116.6072,116.6736,26561.0
2022-11-07 15:25:00,122.97,122.99,122.87,122.96,19078.0,116.6831,116.7021,116.5882,116.6736,19078.0
2022-11-07 15:30:00,122.97,123.03,122.9,122.92,34076.0,116.6831,116.74,116.6167,116.6356,34076.0
2022-11-07 15:35:00,122.92,122.94,122.86,122.94,15117.0,116.6356,116.6546,116.5787,116.6546,15117.0
2022-11-07 15:40:00,122.93,122.96,122.87,122.95,19724.0,116.6451,116.6736,116.5882,116.6641,19724.0
2022-11-07 15:45:00,122.94,122.97,122.9,122.97,21758.0,116.6546,116.6831,116.6167,116.6831,21758.0
2022-11-07 15:50:00,122.97,122.98,122.5,122.58,71760.0,116.6831,116.6926,116.2371,116.313,71760.0
2022-11-07 15:55:00,122.57,122.57,122.35,122.55,161935.0,116.3035,116.3035,116.0948,116.2846,161935.0
2022-11-08 09:30:00,122.65,123.0,122.45,122.61,30173.0,116.3794,116.7115,116.1897,116.3415,30173.0
2022-11-08 09:35:00,122.51,122.52,121.95,122.37,7465.0,116.2466,116.2561,115.7152,116.1138,7465.0
2022-11-08 09:40:00,122.39,122.61,122.18,122.57,19382.0,116.1327,116.3415,115.9335,116.3035,19382.0
2022-11-08 09:45:00,122.6,122.66,122.4,122.58,18559.0,116.332,116.3889,116.1422,116.313,18559.0
2022-11-08 09:50:00,122.56,122.77,122.56,122.57,19470.0,116.294,116.4933,116.294,116.3035,19470.0
2022-11-08 09:55:00,122.51,122.57,122.23,122.25,11771.0,116.2466,116.3035,115.9809,115.9999,11771.0
2022-11-08 10:00:00,122.27,122.42,122.15,122.35,9049.0,116.0189,116.1612,115.905,116.0948,9049.0
2022-11-08 10:05:00,122.37,122.62,122.37,122.52,12092.0,116.1138,116.351,116.1138,116.2561,12092.0
2022-11-08 10:10:00,122.55,122.62,122.43,122.51,16503.0,116.2846,116.351,116.1707,116.2466,16503.0
2022-11-08 10:15:00,122.51,122.61,122.38,122.39,29241.0,116.2466,116.3415,116.1232,116.1327,29241.0
2022-11-08 10:20:00,122.4,122.45,122.24,122.32,10284.0,116.1422,116.1897,115.9904,116.0663,10284.0
2022-11-08 10:25:00,122.31,122.45,122.23,122.43,8175.0,116.0568,116.1897,115.9809,116.1707,8175.0
2022-11-08 10:30:00,122.42,122.61,122.38,122.58,34903.0,116.1612,116.3415,116.1232,116.313,34903.0
2022-11-08 10:35:00,122.58,122.66,122.47,122.52,20553.0,116.313,116.3889,116.2086,116.2561,20553.0
2022-11-08 10:40:00,122.53,122.61,122.5,122.58,17975.0,116.2656,116.3415,116.2371,116.313,17975.0
2022-11-08 10:45:00,122.59,122.61,122.39,122.48,7806.0,116.3225,116.3415,116.1327,116.2181,7806.0
2022-11-08 10:50:00,122.5,122.56,122.42,122.42,5045.0,116.2371,116.294,116.1612,116.1612,5045.0
2022-11-08 10:55:00,122.47,122.8,122.43,122.8,49033.0,116.2086,116.5218,116.1707,116.5218,49033.0
2022-11-08 11:00:00,122.79,122.79,122.57,122.6,20320.0,116.5123,116.5123,116.3035,116.332,20320.0
2022-11-08 11:05:00,122.62,122.72,122.54,122.63,18142.0,116.351,116.4459,116.2751,116.3605,18142.0
2022-11-08 11:10:00,122.63,122.66,122.6,122.63,6840.0,116.3605,116.3889,116.332,116.3605,6840.0
2022-11-08 11:15:00,122.61,122.64,122.49,122.61,9397.0,116.3415,116.3699,116.2276,116.3415,9397.0
2022-11-08 11:20:00,122.61,122.9,122.6,122.85,12618.0,116.3415,116.6167,116.332,116.5692,12618.0
2022-11-08 11:25:00,122.9,123.01,122.9,122.92,9258.0,116.6167,116.721,116.6167,116.6356,9258.0
2022-11-08 11:30:00,122.91,123.06,122.89,123.06,7472.0,116.6261,116.7685,116.6072,116.7685,7472.0
2022-11-08 11:35:00,123.06,123.08,122.87,122.87,20023.0,116.7685,116.7875,116.5882,116.5882,20023.0
2022-11-08 11:40:00,122.84,122.89,122.67,122.72,19305.0,116.5597,116.6072,116.3984,116.4459,19305.0
2022-11-08 11:45:00,122.72,122.73,122.62,122.64,6739.0,116.4459,116.4553,116.351,116.3699,6739.0
2022-11-08 11:50:00,122.62,122.72,122.57,122.69,18882.0,116.351,116.4459,116.3035,116.4174,18882.0
2022-11-08 11:55:00,122.67,122.71,122.55,122.55,13384.0,116.3984,116.4364,116.2846,116.2846,13384.0
2022-11-08 12:00:00,122.54,122.55,122.49,122.53,5823.0,116.2751,116.2846,116.2276,116.2656,5823.0
2022-11-08 12:05:00,122.52,122.59,122.48,122.58,6683.0,116.2561,116.3225,116.2181,116.313,6683.0
2022-11-08 12:10:00,122.58,122.63,122.52,122.52,6891.0,116.313,116.3605,116.2561,116.2561,6891.0
2022-11-08 12:15:00,122.5,122.5,122.39,122.5,6515.0,116.2371,116.2371,116.1327,116.2371,6515.0
2022-11-08 12:20:00,122.5,122.61,122.5,122.61,3988.0,116.2371,116.3415,116.2371,116.3415,3988.0
2022-11-08 12:25:00,122.6,122.62,122.47,122.48,5898.0,116.332,116.351,116.2086,116.2181,5898.0
2022-11-08 12:30:00,122.47,122.47,122.39,122.39,6078.0,116.2086,116.2086,116.1327,116.1327,6078.0
2022-11-08 12:35:00,122.38,122.45,122.37,122.45,3270.0,116.1232,116.1897,116.1138,116.1897,3270.0
2022-11-08 12:40:00,122.48,122.62,122.47,122.54,15772.0,116.2181,116.351,116.2086,116.2751,15772.0
2022-11-08 12:45:00,122.53,122.54,122.46,122.53,5733.0,116.2656,116.2751,116.1992,116.2656,5733.0
2022-11-08 12:50:00,122.53,122.54,122.42,122.5,5779.0,116.2656,116.2751,116.1612,116.2371,5779.0
2022-11-08 12:55:00,122.44,122.56,122.43,122.56,4896.0,116.1802,116.294,116.1707,116.294,4896.0
2022-11-08 13:00:00,122.56,122.68,122.52,122.67,18362.0,116.294,116.4079,116.2561,116.3984,18362.0
2022-11-08 13:05:00,122.67,122.74,122.66,122.68,8392.0,116.3984,116.4648,116.3889,116.4079,8392.0
2022-11-08 13:10:00,122.68,122.7,122.58,122.58,7639.0,116.4079,116.4269,116.313,116.313,7639.0
2022-11-08 13:15:00,122.58,122.62,122.43,122.43,10296.0,116.313,116.351,116.1707,116.1707,10296.0
2022-11-08 13:20:00,122.41,122.41,122.22,122.28,12004.0,116.1517,116.1517,115.9714,116.0284,12004.0
2022-11-08 13:25:00,122.27,122.28,122.03,122.14,9107.0,116.0189,116.0284,115.7911,115.8955,9107.0
2022-11-08 13:30:00,122.11,122.11,121.92,122.05,6507.0,115.867,115.867,115.6868,115.8101,6507.0
2022-11-08 13:35:00,122.05,122.2,122.04,122.2,5934.0,115.8101,115.9524,115.8006,115.9524,5934.0
2022-11-08 13:40:00,122.18,122.29,122.16,122.2,6763.0,115.9335,116.0378,115.9145,115.9524,6763.0
2022-11-08 13:45:00,122.19,122.29,122.11,122.19,9189.0,115.943,116.0378,115.867,115.943,9189.0
2022-11-08 13:50:00,122.22,122.32,122.12,122.18,9718.0,115.9714,116.0663,115.8765,115.9335,9718.0
2022-11-08 13:55:00,122.2,122.23,121.99,122.03,8312.0,115.9524,115.9809,115.7532,115.7911,8312.0
2022-11-08 14:00:00,122.02,122.17,122.01,122.12,7772.0,115.7816,115.924,115.7722,115.8765,7772.0
2022-11-08 14:05:00,122.08,122.15,122.03,122.07,7565.0,115.8386,115.905,115.7911,115.8291,7565.0
2022-11-08 14:10:00,122.03,122.21,122.02,122.21,7534.0,115.7911,115.9619,115.7816,115.9619,7534.0
2022-11-08 14:15:00,122.23,122.26,122.19,122.23,7976.0,115.9809,116.0094,115.943,115.9809,7976.0
2022-11-08 14:20:00,122.21,122.21,121.85,121.85,11490.0,115.9619,115.9619,115.6203,115.6203,11490.0
2022-11-08 14:25:00,121.82,121.85,121.69,121.77,12749.0,115.5919,115.6203,115.4685,115.5444,12749.0
2022-11-08 14:30:00,121.77,121.98,121.75,121.98,57947.0,115.5444,115.7437,115.5255,115.7437,57947.0
2022-11-08 14:35:00,122.02,122.37,122.02,122.36,9776.0,115.7816,116.1138,115.7816,116.1043,9776.0
2022-11-08 14:40:00,122.34,122.6,122.32,122.59,8564.0,116.0853,116.332,116.0663,116.3225,8564.0
2022-11-08 14:45:00,122.58,122.71,122.54,122.58,18779.0,116.313,116.4364,116.2751,116.313,18779.0
2022-11-08 14:50:00,122.59,122.7,122.52,122.62,7969.0,116.3225,116.4269,116.2561,116.351,7969.0
2022-11-08 14:55:00,122.59,122.63,122.46,122.47,13022.0,116.3225,116.3605,116.1992,116.2086,13022.0
2022-11-08 15:00:00,122.47,122.62,122.43,122.52,26105.0,116.2086,116.351,116.1707,116.2561,26105.0
2022-11-08 15:05:00,122.5,122.53,122.43,122.46,9636.0,116.2371,116.2656,116.1707,116.1992,9636.0
2022-11-08 15:10:00,122.46,122.53,122.39,122.48,11287.0,116.1992,116.2656,116.1327,116.2181,11287.0
2022-11-08 15:15:00,122.47,122.56,122.4,122.56,9274.0,116.2086,116.294,116.1422,116.294,9274.0
2022-11-08 15:20:00,122.56,122.59,122.45,122.47,11719.0,116.294,116.3225,116.1897,116.2086,11719.0
2022-11-08 15:25:00,122.48,122.63,122.44,122.62,12360.0,116.2181,116.3605,116.1802,116.351,12360.0
2022-11-08 15:30:00,122.63,122.78,122.6,122.7,27921.0,116.3605,116.5028,116.332,116.4269,27921.0
2022-11-08 15:35:00,122.71,122.74,122.57,122.62,24276.0,116.4364,116.4648,116.3035,116.351,24276.0
2022-11-08 15:40:00,122.62,122.65,122.48,122.56,25419.0,116.351,116.3794,116.2181,116.294,25419.0
2022-11-08 15:45:00,122.56,122.7,122.54,122.56,44713.0,116.294,116.4269,116.2751,116.294,44713.0
2022-11-08 15:50:00,122.56,122.64,122.49,122.49,56392.0,116.294,116.3699,116.2276,116.2276,56392.0
2022-11-08 15:55:00,122.45,122.46,122.3,122.4,94065.0,116.1897,116.1992,116.0473,116.1422,94065.0
2022-11-09 09:30:00,121.94,122.47,121.43,122.35,20382.0,115.7057,116.2086,115.2218,116.0948,20382.0
2022-11-09 09:35:00,122.19,122.5,121.93,122.36,13080.0,115.943,116.2371,115.6962,116.1043,13080.0
2022-11-09 09:40:00,122.31,122.35,121.95,122.18,14310.0,116.0568,116.0948,115.7152,115.9335,14310.0
2022-11-09 09:45:00,122.26,122.61,122.26,122.54,7236.0,116.0094,116.3415,116.0094,116.2751,7236.0
2022-11-09 09:50:00,122.37,122.49,122.16,122.17,23552.0,116.1138,116.2276,115.9145,115.924,23552.0
2022-11-09 09:55:00,122.33,122.33,121.91,122.16,11612.0,116.0758,116.0758,115.6773,115.9145,11612.0
2022-11-09 10:00:00,122.14,122.53,122.13,122.41,6906.0,115.8955,116.2656,115.886,116.1517,6906.0
2022-11-09 10:05:00,122.46,122.79,122.45,122.79,8721.0,116.1992,116.5123,116.1897,116.5123,8721.0
2022-11-09 10:10:00,122.74,122.92,122.68,122.83,17613.0,116.4648,116.6356,116.4079,116.5502,17613.0
2022-11-09 10:15:00,122.77,122.93,122.72,122.72,15892.0,116.4933,116.6451,116.4459,116.4459,15892.0
2022-11-09 10:20:00,122.75,122.87,122.73,122.77,20741.0,116.4743,116.5882,116.4553,116.4933,20741.0
2022-11-09 10:25:00,122.78,122.78,122.45,122.56,12323.0,116.5028,116.5028,116.1897,116.294,12323.0
2022-11-09 10:30:00,122.61,122.65,122.34,122.46,6497.0,116.3415,116.3794,116.0853,116.1992,6497.0
2022-11-09 10:35:00,122.49,122.63,122.48,122.59,9195.0,116.2276,116.3605,116.2181,116.3225,9195.0
2022-11-09 10:40:00,122.62,122.66,122.46,122.61,6271.0,116.351,116.3889,116.1992,116.3415,6271.0
2022-11-09 10:45:00,122.61,122.71,122.6,122.62,4942.0,116.3415,116.4364,116.332,116.351,4942.0
2022-11-09 10:50:00,122.64,122.64,122.48,122.51,5596.0,116.3699,116.3699,116.2181,116.2466,5596.0
2022-11-09 10:55:00,122.51,122.62,122.36,122.61,5256.0,116.2466,116.351,116.1043,116.3415,5256.0
2022-11-09 11:00:00,122.64,122.7,122.57,122.58,7586.0,116.3699,116.4269,116.3035,116.313,7586.0
2022-11-09 11:05:00,122.58,122.81,122.52,122.74,8684.0,116.313,116.5313,116.2561,116.4648,8684.0
2022-11-09 11:10:00,122.78,122.9,122.75,122.88,9195.0,116.5028,116.6167,116.4743,116.5977,9195.0
2022-11-09 11:15:00,122.88,122.9,122.77,122.77,13611.0,116.5977,116.6167,116.4933,116.4933,13611.0
2022-11-09 11:20:00,122.76,122.79,122.55,122.59,23900.0,116.4838,116.5123,116.2846,116.3225,23900.0
2022-11-09 11:25:00,122.63,122.77,122.59,122.61,9716.0,116.3605,116.4933,116.3225,116.3415,9716.0
2022-11-09 11:30:00,122.53,122.64,122.47,122.63,3812.0,116.2656,116.3699,116.2086,116.3605,3812.0
2022-11-09 11:35:00,122.64,122.69,122.54,122.56,7436.0,116.3699,116.4174,116.2751,116.294,7436.0
2022-11-09 11:40:00,122.56,122.72,122.56,122.7,10672.0,116.294,116.4459,116.294,116.4269,10672.0
2022-11-09 11:45:00,122.69,122.77,122.59,122.59,14962.0,116.4174,116.4933,116.3225,116.3225,14962.0
2022-11-09 11:50:00,122.6,122.69,122.59,122.65,6622.0,116.332,116.4174,116.3225,116.3794,6622.0
2022-11-09 11:55:00,122.66,122.69,122.41,122.44,5512.0,116.3889,116.4174,116.1517,116.1802,5512.0
2022-11-09 12:00:00,122.44,122.48,122.31,122.34,6213.0,116.1802,116.2181,116.0568,116.0853,6213.0
2022-11-09 12:05:00,122.37,122.4,122.23,122.34,10570.0,116.1138,116.1422,115.9809,116.0853,10570.0
2022-11-09 12:10:00,122.35,122.35,122.21,122.25,7330.0,116.0948,116.0948,115.9619,115.9999,7330.0
2022-11-09 12:15:00,122.23,122.39,122.22,122.39,4227.0,115.9809,116.1327,115.9714,116.1327,4227.0
2022-11-09 12:20:00,122.41,122.51,122.4,122.44,5451.0,116.1517,116.2466,116.1422,116.1802,5451.0
2022-11-09 12:25:00,122.45,122.49,122.37,122.45,4126.0,116.1897,116.2276,116.1138,116.1897,4126.0
2022-11-09 12:30:00,122.45,122.65,122.43,122.65,5230.0,116.1897,116.3794,116.1707,116.3794,5230.0
2022-11-09 12:35:00,122.59,122.61,122.47,122.54,5504.0,116.3225,116.3415,116.2086,116.2751,5504.0
2022-11-09 12:40:00,122.54,122.56,122.38,122.42,3919.0,116.2751,116.294,116.1232,116.1612,3919.0
2022-11-09 12:45:00,122.43,122.48,122.38,122.48,4477.0,116.1707,116.2181,116.1232,116.2181,4477.0
2022-11-09 12:50:00,122.51,122.59,122.41,122.41,10489.0,116.2466,116.3225,116.1517,116.1517,10489.0
2022-11-09 12:55:00,122.42,122.47,122.35,122.42,3411.0,116.1612,116.2086,116.0948,116.1612,3411.0
2022-11-09 13:00:00,122.41,122.45,122.26,122.42,4959.0,116.1517,116.1897,116.0094,116.1612,4959.0
2022-11-09 13:05:00,122.33,122.41,122.24,122.24,10127.0,116.0758,116.1517,115.9904,115.9904,10127.0
2022-11-09 13:10:00,122.25,122.25,122.05,122.13,13111.0,115.9999,115.9999,115.8101,115.886,13111.0
2022-11-09 13:15:00,122.12,122.24,122.11,122.18,11616.0,115.8765,115.9904,115.867,115.9335,11616.0
2022-11-09 13:20:00,122.18,122.26,122.15,122.24,10614.0,115.9335,116.0094,115.905,115.9904,10614.0
2022-11-09 13:25:00,122.25,122.38,122.19,122.38,1194.0,115.9999,116.1232,115.943,116.1232,1194.0
2022-11-09 13:30:00,122.37,122.37,122.19,122.33,3862.0,116.1138,116.1138,115.943,116.0758,3862.0
2022-11-09 13:35:00,122.27,122.32,122.22,122.27,3997.0,116.0189,116.0663,115.9714,116.0189,3997.0
2022-11-09 13:40:00,122.27,122.38,122.25,122.37,3872.0,116.0189,116.1232,115.9999,116.1138,3872.0
2022-11-09 13:45:00,122.38,122.39,122.21,122.35,4665.0,116.1232,116.1327,115.9619,116.0948,4665.0
2022-11-09 13:50:00,122.33,122.34,122.28,122.34,5367.0,116.0758,116.0853,116.0284,116.0853,5367.0
2022-11-09 13:55:00,122.35,122.35,122.23,122.34,10909.0,116.0948,116.0948,115.9809,116.0853,10909.0
2022-11-09 14:00:00,122.33,122.4,122.24,122.4,3281.0,116.0758,116.1422,115.9904,116.1422,3281.0
2022-11-09 14:05:00,122.36,122.5,122.35,122.44,8259.0,116.1043,116.2371,116.0948,116.1802,8259.0
2022-11-09 14:10:00,122.43,122.56,122.41,122.56,3562.0,116.1707,116.294,116.1517,116.294,3562.0
2022-11-09 14:15:00,122.55,122.57,122.48,122.51,3732.0,116.2846,116.3035,116.2181,116.2466,3732.0
2022-11-09 14:20:00,122.57,122.64,122.46,122.57,4933.0,116.3035,116.3699,116.1992,116.3035,4933.0
2022-11-09 14:25:00,122.6,122.73,122.59,122.7,13720.0,116.332,116.4553,116.3225,116.4269,13720.0
2022-11-09 14:30:00,122.68,122.68,122.48,122.49,4465.0,116.4079,116.4079,116.2181,116.2276,4465.0
2022-11-09 14:35:00,122.49,122.54,122.43,122.44,10197.0,116.2276,116.2751,116.1707,116.1802,10197.0
2022-11-09 14:40:00,122.45,122.5,122.4,122.42,3676.0,116.1897,116.2371,116.1422,116.1612,3676.0
2022-11-09 14:45:00,122.42,122.44,122.28,122.32,3702.0,116.1612,116.1802,116.0284,116.0663,3702.0
2022-11-09 14:50:00,122.33,122.34,122.18,122.29,5905.0,116.0758,116.0853,115.9335,116.0378,5905.0
2022-11-09 14:55:00,122.26,122.28,122.16,122.16,5726.0,116.0094,116.0284,115.9145,115.9145,5726.0
2022-11-09 15:00:00,122.2,122.33,122.2,122.29,9361.0,115.9524,116.0758,115.9524,116.0378,9361.0
2022-11-09 15:05:00,122.3,122.41,122.23,122.35,23800.0,116.0473,116.1517,115.9809,116.0948,23800.0
2022-11-09 15:10:00,122.34,122.38,122.25,122.29,9175.0,116.0853,116.1232,115.9999,116.0378,9175.0
2022-11-09 15:15:00,122.26,122.34,122.22,122.3,9911.0,116.0094,116.0853,115.9714,116.0473,9911.0
2022-11-09 15:20:00,122.32,122.32,122.19,122.19,7062.0,116.0663,116.0663,115.943,115.943,7062.0
2022-11-09 15:25:00,122.19,122.25,122.1,122.21,13083.0,115.943,115.9999,115.8576,115.9619,13083.0
2022-11-09 15:30:00,122.21,122.29,122.1,122.24,14183.0,115.9619,116.0378,115.8576,115.9904,14183.0
2022-11-09 15:35:00,122.24,122.26,122.12,122.12,16724.0,115.9904,116.0094,115.8765,115.8765,16724.0
2022-11-09 15:40:00,122.11,122.13,122.06,122.1,20793.0,115.867,115.886,115.8196,115.8576,20793.0
2022-11-09 15:45:00,122.11,122.19,121.95,121.95,29722.0,115.867,115.943,115.7152,115.7152,29722.0
2022-11-09 15:50:00,121.97,122.24,121.95,121.98,61528.0,115.7342,115.9904,115.7152,115.7437,61528.0
2022-11-09 15:55:00,121.98,122.06,121.89,122.0,109450.0,115.7437,115.8196,115.6583,115.7627,109450.0
2022-11-10 09:30:00,124.9,124.96,123.66,123.67,29807.0,118.5144,118.5713,117.3378,117.3473,29807.0
2022-11-10 09:35:00,123.72,124.04,123.42,123.67,6854.0,117.3947,117.6984,117.1101,117.3473,6854.0
2022-11-10 09:40:00,123.66,123.89,123.28,123.76,6256.0,117.3378,117.556,116.9772,117.4327,6256.0
2022-11-10 09:45:00,123.73,123.85,123.45,123.63,14689.0,117.4042,117.5181,117.1385,117.3093,14689.0
2022-11-10 09:50:00,123.66,123.9,123.46,123.7,7550.0,117.3378,117.5655,117.148,117.3758,7550.0
2022-11-10 09:55:00,123.78,123.96,123.66,123.95,21441.0,117.4517,117.6225,117.3378,117.613,21441.0
2022-11-10 10:00:00,123.95,124.1,123.74,123.84,23651.0,117.613,117.7553,117.4137,117.5086,23651.0
2022-11-10 10:05:00,123.81,124.02,123.59,123.82,11071.0,117.4801,117.6794,117.2714,117.4896,11071.0
2022-11-10 10:10:00,123.86,123.9,123.66,123.76,6904.0,117.5276,117.5655,117.3378,117.4327,6904.0
2022-11-10 10:15:00,123.71,123.97,123.71,123.73,13435.0,117.3852,117.632,117.3852,117.4042,13435.0
2022-11-10 10:20:00,123.77,124.03,123.76,123.85,20599.0,117.4422,117.6889,117.4327,117.5181,20599.0
2022-11-10 10:25:00,123.81,123.91,123.72,123.79,14117.0,117.4801,117.575,117.3947,117.4612,14117.0
2022-11-10 10:30:00,123.81,123.81,123.56,123.64,8944.0,117.4801,117.4801,117.2429,117.3188,8944.0
2022-11-10 10:35:00,123.6,123.62,123.32,123.32,8913.0,117.2809,117.2998,117.0152,117.0152,8913.0
2022-11-10 10:40:00,123.27,123.64,123.27,123.6,8401.0,116.9677,117.3188,116.9677,117.2809,8401.0
2022-11-10 10:45:00,123.61,123.93,123.61,123.89,11599.0,117.2904,117.594,117.2904,117.556,11599.0
2022-11-10 10:50:00,123.89,123.89,123.74,123.75,8183.0,117.556,117.556,117.4137,117.4232,8183.0
2022-11-10 10:55:00,123.73,123.92,123.6,123.9,13758.0,117.4042,117.5845,117.2809,117.5655,13758.0
2022-11-10 11:00:00,123.93,123.93,123.73,123.74,8009.0,117.594,117.594,117.4042,117.4137,8009.0
2022-11-10 11:05:00,123.74,123.92,123.74,123.8,15431.0,117.4137,117.5845,117.4137,117.4706,15431.0
2022-11-10 11:10:00,123.83,124.2,123.8,124.2,13429.0,117.4991,117.8502,117.4706,117.8502,13429.0
2022-11-10 11:15:00,124.21,124.41,124.01,124.39,32042.0,117.8597,118.0495,117.6699,118.0305,32042.0
2022-11-10 11:20:00,124.41,124.41,124.03,124.06,37102.0,118.0495,118.0495,117.6889,117.7174,37102.0
2022-11-10 11:25:00,124.02,124.23,123.99,124.11,23766.0,117.6794,117.8787,117.6509,117.7648,23766.0
2022-11-10 11:30:00,124.12,124.31,124.08,124.08,24178.0,117.7743,117.9546,117.7363,117.7363,24178.0
2022-11-10 11:35:00,124.03,124.14,123.94,124.13,75877.0,117.6889,117.7933,117.6035,117.7838,75877.0
2022-11-10 11:40:00,124.14,124.14,123.81,123.83,17506.0,117.7933,117.7933,117.4801,117.4991,17506.0
2022-11-10 11:45:00,123.82,124.05,123.72,123.98,13301.0,117.4896,117.7079,117.3947,117.6414,13301.0
2022-11-10 11:50:00,123.98,124.09,123.94,123.98,7810.0,117.6414,117.7458,117.6035,117.6414,7810.0
2022-11-10 11:55:00,123.99,124.14,123.99,124.07,9345.0,117.6509,117.7933,117.6509,117.7268,9345.0
2022-11-10 12:00:00,124.04,124.15,123.96,124.11,39529.0,117.6984,117.8027,117.6225,117.7648,39529.0
2022-11-10 12:05:00,124.1,124.1,123.62,123.64,27353.0,117.7553,117.7553,117.2998,117.3188,27353.0
2022-11-10 12:10:00,123.61,123.77,123.58,123.68,16018.0,117.2904,117.4422,117.2619,117.3568,16018.0
2022-11-10 12:15:00,123.69,123.73,123.57,123.64,21450.0,117.3663,117.4042,117.2524,117.3188,21450.0
2022-11-10 12:20:00,123.59,123.61,123.48,123.56,18964.0,117.2714,117.2904,117.167,117.2429,18964.0
2022-11-10 12:25:00,123.58,123.6,123.4,123.46,16513.0,117.2619,117.2809,117.0911,117.148,16513.0
2022-11-10 12:30:00,123.4,123.54,123.3,123.48,11504.0,117.0911,117.2239,116.9962,117.167,11504.0
2022-11-10 12:35:00,123.51,123.61,123.51,123.55,5671.0,117.1955,117.2904,117.1955,117.2334,5671.0
2022-11-10 12:40:00,123.55,123.62,123.41,123.59,12419.0,117.2334,117.2998,117.1006,117.2714,12419.0
2022-11-10 12:45:00,123.59,123.59,123.28,123.33,12142.0,117.2714,117.2714,116.9772,117.0247,12142.0
2022-11-10 12:50:00,123.41,123.41,123.23,123.3,6205.0,117.1006,117.1006,116.9298,116.9962,6205.0
2022-11-10 12:55:00,123.27,123.34,123.21,123.21,4413.0,116.9677,117.0342,116.9108,116.9108,4413.0
2022-11-10 13:00:00,123.25,123.57,123.23,123.54,13492.0,116.9488,117.2524,116.9298,117.2239,13492.0
2022-11-10 13:05:00,123.52,123.55,123.46,123.52,10893.0,117.205,117.2334,117.148,117.205,10893.0
2022-11-10 13:10:00,123.52,123.63,123.42,123.63,8143.0,117.205,117.3093,117.1101,117.3093,8143.0
2022-11-10 13:15:00,123.64,123.72,123.52,123.54,43683.0,117.3188,117.3947,117.205,117.2239,43683.0
2022-11-10 13:20:00,123.55,123.63,123.42,123.42,20898.0,117.2334,117.3093,117.1101,117.1101,20898.0
2022-11-10 13:25:00,123.39,123.61,123.38,123.59,10236.0,117.0816,117.2904,117.0721,117.2714,10236.0
2022-11-10 13:30:00,123.59,123.66,123.53,123.59,15718.0,117.2714,117.3378,117.2144,117.2714,15718.0
2022-11-10 13:35:00,123.56,123.85,123.49,123.85,35666.0,117.2429,117.5181,117.1765,117.5181,35666.0
2022-11-10 13:40:00,123.86,123.9,123.68,123.72,17037.0,117.5276,117.5655,117.3568,117.3947,17037.0
2022-11-10 13:45:00,123.72,123.96,123.68,123.96,14567.0,117.3947,117.6225,117.3568,117.6225,14567.0
2022-11-10 13:50:00,123.94,123.97,123.78,123.94,6884.0,117.6035,117.632,117.4517,117.6035,6884.0
2022-11-10 13:55:00,123.95,124.0,123.79,123.82,38889.0,117.613,117.6604,117.4612,117.4896,38889.0
2022-11-10 14:00:00,123.79,123.85,123.72,123.78,23597.0,117.4612,117.5181,117.3947,117.4517,23597.0
2022-11-10 14:05:00,123.76,123.81,123.7,123.77,15931.0,117.4327,117.4801,117.3758,117.4422,15931.0
2022-11-10 14:10:00,123.75,123.8,123.68,123.69,8490.0,117.4232,117.4706,117.3568,117.3663,8490.0
2022-11-10 14:15:00,123.66,123.94,123.61,123.94,22454.0,117.3378,117.6035,117.2904,117.6035,22454.0
2022-11-10 14:20:00,123.92,123.94,123.58,123.62,26474.0,117.5845,117.6035,117.2619,117.2998,26474.0
2022-11-10 14:25:00,123.63,123.8,123.62,123.76,18308.0,117.3093,117.4706,117.2998,117.4327,18308.0
2022-11-10 14:30:00,123.76,123.79,123.64,123.65,36662.0,117.4327,117.4612,117.3188,117.3283,36662.0
2022-11-10 14:35:00,123.63,123.63,123.39,123.48,33695.0,117.3093,117.3093,117.0816,117.167,33695.0
2022-11-10 14:40:00,123.49,123.49,123.27,123.33,13804.0,117.1765,117.1765,116.9677,117.0247,13804.0
2022-11-10 14:45:00,123.32,123.49,123.3,123.46,8615.0,117.0152,117.1765,116.9962,117.148,8615.0
2022-11-10 14:50:00,123.45,123.52,123.42,123.49,23234.0,117.1385,117.205,117.1101,117.1765,23234.0
2022-11-10 14:55:00,123.48,123.73,123.48,123.73,13579.0,117.167,117.4042,117.167,117.4042,13579.0
2022-11-10 15:00:00,123.7,123.89,123.68,123.71,14824.0,117.3758,117.556,117.3568,117.3852,14824.0
2022-11-10 15:05:00,123.74,123.88,123.7,123.88,7585.0,117.4137,117.5466,117.3758,117.5466,7585.0
2022-11-10 15:10:00,123.85,123.95,123.85,123.89,16170.0,117.5181,117.613,117.5181,117.556,16170.0
2022-11-10 15:15:00,123.89,123.91,123.76,123.77,9607.0,117.556,117.575,117.4327,117.4422,9607.0
2022-11-10 15:20:00,123.76,123.89,123.72,123.88,35073.0,117.4327,117.556,117.3947,117.5466,35073.0
2022-11-10 15:25:00,123.87,124.08,123.87,124.03,25428.0,117.5371,117.7363,117.5371,117.6889,25428.0
2022-11-10 15:30:00,124.03,124.04,123.93,124.02,15238.0,117.6889,117.6984,117.594,117.6794,15238.0
2022-11-10 15:35:00,124.0,124.02,123.87,123.96,12834.0,117.6604,117.6794,117.5371,117.6225,12834.0
2022-11-10 15:40:00,123.97,124.16,123.86,124.02,61418.0,117.632,117.8122,117.5276,117.6794,61418.0
2022-11-10 15:45:00,124.01,124.23,123.97,124.15,89197.0,117.6699,117.8787,117.632,117.8027,89197.0
2022-11-10 15:50:00,124.17,124.23,124.04,124.17,88569.0,117.8217,117.8787,117.6984,117.8217,88569.0
2022-11-10 15:55:00,124.18,124.2,123.98,124.08,256384.0,117.8312,117.8502,117.6414,117.7363,256384.0
2022-11-11 09:30:00,124.78,124.78,123.48,123.69,24364.0,118.4005,118.4005,117.167,117.3663,24364.0
2022-11-11 09:35:00,123.72,124.0,123.57,123.73,16509.0,117.3947,117.6604,117.2524,117.4042,16509.0
2022-11-11 09:40:00,123.55,123.57,123.01,123.01,7242.0,117.2334,117.2524,116.721,116.721,7242.0
2022-11-11 09:45:00,123.12,123.45,122.81,123.29,11837.0,116.8254,117.1385,116.5313,116.9867,11837.0
2022-11-11 09:50:00,123.37,123.48,123.21,123.23,15396.0,117.0626,117.167,116.9108,116.9298,15396.0
2022-11-11 09:55:00,123.12,123.85,123.06,123.66,56996.0,116.8254,117.5181,116.7685,117.3378,56996.0
2022-11-11 10:00:00,123.69,123.98,123.36,123.86,7709.0,117.3663,117.6414,117.0531,117.5276,7709.0
2022-11-11 10:05:00,123.99,124.18,123.79,124.11,8761.0,117.6509,117.8312,117.4612,117.7648,8761.0
2022-11-11 10:10:00,124.2,124.54,124.14,124.5,5866.0,117.8502,118.1728,117.7933,118.1349,5866.0
2022-11-11 10:15:00,124.56,124.69,124.43,124.45,15079.0,118.1918,118.3151,118.0684,118.0874,15079.0
2022-11-11 10:20:00,124.46,124.65,124.46,124.53,21018.0,118.0969,118.2772,118.0969,118.1633,21018.0
2022-11-11 10:25:00,124.55,124.62,124.35,124.5,12207.0,118.1823,118.2487,117.9925,118.1349,12207.0
2022-11-11 10:30:00,124.5,124.63,124.36,124.48,10394.0,118.1349,118.2582,118.002,118.1159,10394.0
2022-11-11 10:35:00,124.48,124.52,124.15,124.15,11712.0,118.1159,118.1538,117.8027,117.8027,11712.0
2022-11-11 10:40:00,124.15,124.46,124.14,124.4,4682.0,117.8027,118.0969,117.7933,118.04,4682.0
2022-11-11 10:45:00,124.44,124.46,124.23,124.46,12514.0,118.0779,118.0969,117.8787,118.0969,12514.0
2022-11-11 10:50:00,124.52,124.62,124.41,124.51,12319.0,118.1538,118.2487,118.0495,118.1443,12319.0
2022-11-11 10:55:00,124.52,124.57,124.4,124.57,10967.0,118.1538,118.2013,118.04,118.2013,10967.0
2022-11-11 11:00:00,124.59,124.65,124.42,124.57,9166.0,118.2203,118.2772,118.0589,118.2013,9166.0
2022-11-11 11:05:00,124.53,124.56,124.31,124.34,10647.0,118.1633,118.1918,117.9546,117.983,10647.0
2022-11-11 11:10:00,124.34,124.51,124.24,124.5,6633.0,117.983,118.1443,117.8881,118.1349,6633.0
2022-11-11 11:15:00,124.53,124.62,124.41,124.54,24305.0,118.1633,118.2487,118.0495,118.1728,24305.0
2022-11-11 11:20:00,124.57,124.58,124.29,124.33,8715.0,118.2013,118.2108,117.9356,117.9735,8715.0
2022-11-11 11:25:00,124.39,124.39,124.09,124.11,6892.0,118.0305,118.0305,117.7458,117.7648,6892.0
2022-11-11 11:30:00,124.08,124.22,123.96,124.06,7659.0,117.7363,117.8692,117.6225,117.7174,7659.0
2022-11-11 11:35:00,124.11,124.18,123.95,123.96,7609.0,117.7648,117.8312,117.613,117.6225,7609.0
2022-11-11 11:40:00,123.93,124.08,123.92,123.94,5196.0,117.594,117.7363,117.5845,117.6035,5196.0
2022-11-11 11:45:00,123.95,123.98,123.79,123.85,12431.0,117.613,117.6414,117.4612,117.5181,12431.0
2022-11-11 11:50:00,123.87,123.93,123.75,123.75,9626.0,117.5371,117.594,117.4232,117.4232,9626.0
2022-11-11 11:55:00,123.8,123.85,123.69,123.69,4535.0,117.4706,117.5181,117.3663,117.3663,4535.0
2022-11-11 12:00:00,123.64,123.7,123.59,123.67,7659.0,117.3188,117.3758,117.2714,117.3473,7659.0
2022-11-11 12:05:00,123.7,123.88,123.59,123.64,12252.0,117.3758,117.5466,117.2714,117.3188,12252.0
2022-11-11 12:10:00,123.81,123.84,123.69,123.8,7701.0,117.4801,117.5086,117.3663,117.4706,7701.0
2022-11-11 12:15:00,123.8,123.83,123.47,123.47,12633.0,117.4706,117.4991,117.1575,117.1575,12633.0
2022-11-11 12:20:00,123.43,123.45,123.37,123.45,2894.0,117.1196,117.1385,117.0626,117.1385,2894.0
2022-11-11 12:25:00,123.45,123.51,123.35,123.42,3812.0,117.1385,117.1955,117.0436,117.1101,3812.0
2022-11-11 12:30:00,123.44,123.58,123.43,123.5,7684.0,117.129,117.2619,117.1196,117.186,7684.0
2022-11-11 12:35:00,123.5,123.51,123.31,123.31,8652.0,117.186,117.1955,117.0057,117.0057,8652.0
2022-11-11 12:40:00,123.26,123.34,123.18,123.34,3339.0,116.9583,117.0342,116.8823,117.0342,3339.0
2022-11-11 12:45:00,123.41,123.49,123.39,123.41,7724.0,117.1006,117.1765,117.0816,117.1006,7724.0
2022-11-11 12:50:00,123.41,123.51,123.41,123.5,3543.0,117.1006,117.1955,117.1006,117.186,3543.0
2022-11-11 12:55:00,123.49,123.57,123.43,123.43,9185.0,117.1765,117.2524,117.1196,117.1196,9185.0
2022-11-11 13:00:00,123.44,123.63,123.37,123.56,10556.0,117.129,117.3093,117.0626,117.2429,10556.0
2022-11-11 13:05:00,123.58,123.66,123.55,123.66,2901.0,117.2619,117.3378,117.2334,117.3378,2901.0
2022-11-11 13:10:00,123.7,123.71,123.5,123.51,14837.0,117.3758,117.3852,117.186,117.1955,14837.0
2022-11-11 13:15:00,123.51,123.58,123.44,123.46,5528.0,117.1955,117.2619,117.129,117.148,5528.0
2022-11-11 13:20:00,123.45,123.52,123.43,123.51,4342.0,117.1385,117.205,117.1196,117.1955,4342.0
2022-11-11 13:25:00,123.52,123.7,123.49,123.7,12780.0,117.205,117.3758,117.1765,117.3758,12780.0
2022-11-11 13:30:00,123.76,123.86,123.72,123.83,8095.0,117.4327,117.5276,117.3947,117.4991,8095.0
2022-11-11 13:35:00,123.82,123.82,123.72,123.8,6517.0,117.4896,117.4896,117.3947,117.4706,6517.0
2022-11-11 13:40:00,123.81,123.87,123.76,123.87,4129.0,117.4801,117.5371,117.4327,117.5371,4129.0
2022-11-11 13:45:00,123.87,123.99,123.81,123.97,4066.0,117.5371,117.6509,117.4801,117.632,4066.0
2022-11-11 13:50:00,123.97,124.0,123.92,123.93,8780.0,117.632,117.6604,117.5845,117.594,8780.0
2022-11-11 13:55:00,123.91,123.97,123.88,123.91,5703.0,117.575,117.632,117.5466,117.575,5703.0
2022-11-11 14:00:00,123.9,123.91,123.78,123.89,6889.0,117.5655,117.575,117.4517,117.556,6889.0
2022-11-11 14:05:00,123.87,123.92,123.8,123.8,15064.0,117.5371,117.5845,117.4706,117.4706,15064.0
2022-11-11 14:10:00,123.8,123.82,123.67,123.71,19098.0,117.4706,117.4896,117.3473,117.3852,19098.0
2022-11-11 14:15:00,123.75,123.8,123.68,123.8,5807.0,117.4232,117.4706,117.3568,117.4706,5807.0
2022-11-11 14:20:00,123.81,123.89,123.81,123.84,17807.0,117.4801,117.556,117.4801,117.5086,17807.0
2022-11-11 14:25:00,123.82,124.02,123.82,123.98,5505.0,117.4896,117.6794,117.4896,117.6414,5505.0
2022-11-11 14:30:00,123.98,124.07,123.96,124.05,8884.0,117.6414,117.7268,117.6225,117.7079,8884.0
2022-11-11 14:35:00,124.03,124.04,123.96,124.02,11667.0,117.6889,117.6984,117.6225,117.6794,11667.0
2022-11-11 14:40:00,124.04,124.04,123.99,124.0,7493.0,117.6984,117.6984,117.6509,117.6604,7493.0
2022-11-11 14:45:00,124.0,124.03,123.92,123.92,11345.0,117.6604,117.6889,117.5845,117.5845,11345.0
2022-11-11 14:50:00,123.91,123.92,123.85,123.9,14345.0,117.575,117.5845,117.5181,117.5655,14345.0
2022-11-11 14:55:00,123.9,124.01,123.9,123.96,7376.0,117.5655,117.6699,117.5655,117.6225,7376.0
2022-11-11 15:00:00,123.95,123.95,123.68,123.78,30952.0,117.613,117.613,117.3568,117.4517,30952.0
2022-11-11 15:05:00,123.78,123.79,123.54,123.58,29006.0,117.4517,117.4612,117.2239,117.2619,29006.0
2022-11-11 15:10:00,123.57,123.57,123.36,123.38,8914.0,117.2524,117.2524,117.0531,117.0721,8914.0
2022-11-11 15:15:00,123.38,123.49,123.29,123.47,8322.0,117.0721,117.1765,116.9867,117.1575,8322.0
2022-11-11 15:20:00,123.48,123.57,123.44,123.45,30151.0,117.167,117.2524,117.129,117.1385,30151.0
2022-11-11 15:25:00,123.44,123.66,123.41,123.64,20375.0,117.129,117.3378,117.1006,117.3188,20375.0
2022-11-11 15:30:00,123.65,123.75,123.63,123.65,22743.0,117.3283,117.4232,117.3093,117.3283,22743.0
2022-11-11 15:35:00,123.64,123.69,123.53,123.68,15135.0,117.3188,117.3663,117.2144,117.3568,15135.0
2022-11-11 15:40:00,123.69,123.86,123.69,123.83,17686.0,117.3663,117.5276,117.3663,117.4991,17686.0
2022-11-11 15:45:00,123.84,123.86,123.76,123.79,23620.0,117.5086,117.5276,117.4327,117.4612,23620.0
2022-11-11 15:50:00,123.8,123.84,123.53,123.56,53445.0,117.4706,117.5086,117.2144,117.2429,53445.0
2022-11-11 15:55:00,123.57,123.57,123.24,123.4,169439.0,117.2524,117.2524,116.9393,117.0911,169439.0
2022-11-14 09:30:00,123.48,124.0,123.48,123.74,20289.0,117.167,117.6604,117.167,117.4137,20289.0
2022-11-14 09:35:00,123.64,123.7,123.47,123.66,8357.0,117.3188,117.3758,117.1575,117.3378,8357.0
2022-11-14 09:40:00,123.62,123.82,123.49,123.77,3823.0,117.2998,117.4896,117.1765,117.4422,3823.0
2022-11-14 09:45:00,123.77,124.09,123.71,124.02,13842.0,117.4422,117.7458,117.3852,117.6794,13842.0
2022-11-14 09:50:00,123.95,124.06,123.59,123.69,5317.0,117.613,117.7174,117.2714,117.3663,5317.0
2022-11-14 09:55:00,123.67,123.86,123.61,123.82,8372.0,117.3473,117.5276,117.2904,117.4896,8372.0
2022-11-14 10:00:00,123.83,123.88,123.65,123.77,8946.0,117.4991,117.5466,117.3283,117.4422,8946.0
2022-11-14 10:05:00,123.76,123.82,123.65,123.77,15120.0,117.4327,117.4896,117.3283,117.4422,15120.0
2022-11-14 10:10:00,123.79,123.95,123.69,123.95,13000.0,117.4612,117.613,117.3663,117.613,13000.0
2022-11-14 10:15:00,123.93,124.09,123.93,124.05,11970.0,117.594,117.7458,117.594,117.7079,11970.0
2022-11-14 10:20:00,124.03,124.17,124.01,124.1,14486.0,117.6889,117.8217,117.6699,117.7553,14486.0
2022-11-14 10:25:00,124.06,124.09,123.85,124.09,23443.0,117.7174,117.7458,117.5181,117.7458,23443.0
2022-11-14 10:30:00,124.06,124.21,123.96,124.12,18001.0,117.7174,117.8597,117.6225,117.7743,18001.0
2022-11-14 10:35:00,124.1,124.12,124.01,124.01,7045.0,117.7553,117.7743,117.6699,117.6699,7045.0
2022-11-14 10:40:00,124.02,124.07,123.96,124.01,4143.0,117.6794,117.7268,117.6225,117.6699,4143.0
2022-11-14 10:45:00,124.02,124.03,123.9,124.0,21123.0,117.6794,117.6889,117.5655,117.6604,21123.0
2022-11-14 10:50:00,123.97,124.02,123.93,123.99,5050.0,117.632,117.6794,117.594,117.6509,5050.0
2022-11-14 10:55:00,123.98,124.0,123.8,123.82,17411.0,117.6414,117.6604,117.4706,117.4896,17411.0
2022-11-14 11:00:00,123.83,123.84,123.71,123.78,17722.0,117.4991,117.5086,117.3852,117.4517,17722.0
2022-11-14 11:05:00,123.8,123.88,123.68,123.8,5729.0,117.4706,117.5466,117.3568,117.4706,5729.0
2022-11-14 11:10:00,123.79,123.79,123.56,123.56,8878.0,117.4612,117.4612,117.2429,117.2429,8878.0
2022-11-14 11:15:00,123.59,123.61,123.49,123.59,10270.0,117.2714,117.2904,117.1765,117.2714,10270.0
2022-11-14 11:20:00,123.61,123.69,123.55,123.69,4746.0,117.2904,117.3663,117.2334,117.3663,4746.0
2022-11-14 11:25:00,123.7,123.76,123.59,123.65,7245.0,117.3758,117.4327,117.2714,117.3283,7245.0
2022-11-14 11:30:00,123.63,123.88,123.62,123.88,7834.0,117.3093,117.5466,117.2998,117.5466,7834.0
2022-11-14 11:35:00,123.89,123.93,123.75,123.8,7743.0,117.556,117.594,117.4232,117.4706,7743.0
2022-11-14 11:40:00,123.8,123.97,123.8,123.91,9229.0,117.4706,117.632,117.4706,117.575,9229.0
2022-11-14 11:45:00,123.9,124.16,123.9,124.05,17213.0,117.5655,117.8122,117.5655,117.7079,17213.0
2022-11-14 11:50:00,124.02,124.13,123.82,124.13,20458.0,117.6794,117.7838,117.4896,117.7838,20458.0
2022-11-14 11:55:00,124.13,124.22,124.1,124.12,10532.0,117.7838,117.8692,117.7553,117.7743,10532.0
2022-11-14 12:00:00,124.12,124.32,124.07,124.23,17526.0,117.7743,117.9641,117.7268,117.8787,17526.0
2022-11-14 12:05:00,124.26,124.41,124.26,124.31,5650.0,117.9071,118.0495,117.9071,117.9546,5650.0
2022-11-14 12:10:00,124.32,124.35,124.19,124.21,8066.0,117.9641,117.9925,117.8407,117.8597,8066.0
2022-11-14 12:15:00,124.21,124.22,124.01,124.03,4131.0,117.8597,117.8692,117.6699,117.6889,4131.0
2022-11-14 12:20:00,123.96,123.97,123.81,123.83,5807.0,117.6225,117.632,117.4801,117.4991,5807.0
2022-11-14 12:25:00,123.86,124.01,123.86,123.96,3817.0,117.5276,117.6699,117.5276,117.6225,3817.0
2022-11-14 12:30:00,123.96,124.01,123.92,123.94,3524.0,117.6225,117.6699,117.5845,117.6035,3524.0
2022-11-14 12:35:00,123.92,124.04,123.92,124.04,5240.0,117.5845,117.6984,117.5845,117.6984,5240.0
2022-11-14 12:40:00,124.04,124.05,123.96,123.97,6064.0,117.6984,117.7079,117.6225,117.632,6064.0
2022-11-14 12:45:00,124.02,124.02,123.92,123.97,2321.0,117.6794,117.6794,117.5845,117.632,2321.0
2022-11-14 12:50:00,123.95,123.95,123.9,123.9,3154.0,117.613,117.613,117.5655,117.5655,3154.0
2022-11-14 12:55:00,123.93,123.98,123.86,123.89,5346.0,117.594,117.6414,117.5276,117.556,5346.0
2022-11-14 13:00:00,123.88,123.88,123.73,123.77,3310.0,117.5466,117.5466,117.4042,117.4422,3310.0
2022-11-14 13:05:00,123.76,123.8,123.67,123.7,5178.0,117.4327,117.4706,117.3473,117.3758,5178.0
2022-11-14 13:10:00,123.72,123.85,123.72,123.85,2643.0,117.3947,117.5181,117.3947,117.5181,2643.0
2022-11-14 13:15:00,123.83,123.91,123.82,123.89,4610.0,117.4991,117.575,117.4896,117.556,4610.0
2022-11-14 13:20:00,123.92,123.98,123.9,123.94,5231.0,117.5845,117.6414,117.5655,117.6035,5231.0
2022-11-14 13:25:00,123.97,124.07,123.96,124.02,8139.0,117.632,117.7268,117.6225,117.6794,8139.0
2022-11-14 13:30:00,123.96,124.01,123.93,124.01,5812.0,117.6225,117.6699,117.594,117.6699,5812.0
2022-11-14 13:35:00,124.0,124.0,123.76,123.8,9693.0,117.6604,117.6604,117.4327,117.4706,9693.0
2022-11-14 13:40:00,123.81,123.95,123.74,123.91,13315.0,117.4801,117.613,117.4137,117.575,13315.0
2022-11-14 13:45:00,123.88,123.88,123.8,123.84,4549.0,117.5466,117.5466,117.4706,117.5086,4549.0
2022-11-14 13:50:00,123.82,123.86,123.79,123.8,5897.0,117.4896,117.5276,117.4612,117.4706,5897.0
2022-11-14 13:55:00,123.81,123.84,123.74,123.77,3459.0,117.4801,117.5086,117.4137,117.4422,3459.0
2022-11-14 14:00:00,123.76,123.77,123.58,123.6,8809.0,117.4327,117.4422,117.2619,117.2809,8809.0
2022-11-14 14:05:00,123.61,123.62,123.53,123.62,6441.0,117.2904,117.2998,117.2144,117.2998,6441.0
2022-11-14 14:10:00,123.62,123.64,123.6,123.64,4260.0,117.2998,117.3188,117.2809,117.3188,4260.0
2022-11-14 14:15:00,123.64,123.64,123.57,123.59,6296.0,117.3188,117.3188,117.2524,117.2714,6296.0
2022-11-14 14:20:00,123.57,123.57,123.44,123.5,6044.0,117.2524,117.2524,117.129,117.186,6044.0
2022-11-14 14:25:00,123.47,123.57,123.45,123.57,4929.0,117.1575,117.2524,117.1385,117.2524,4929.0
2022-11-14 14:30:00,123.56,123.68,123.55,123.62,7946.0,117.2429,117.3568,117.2334,117.2998,7946.0
2022-11-14 14:35:00,123.63,123.65,123.51,123.51,6598.0,117.3093,117.3283,117.1955,117.1955,6598.0
2022-11-14 14:40:00,123.5,123.55,123.46,123.51,8747.0,117.186,117.2334,117.148,117.1955,8747.0
2022-11-14 14:45:00,123.5,123.51,123.41,123.43,7327.0,117.186,117.1955,117.1006,117.1196,7327.0
2022-11-14 14:50:00,123.43,123.5,123.4,123.4,8950.0,117.1196,117.186,117.0911,117.0911,8950.0
2022-11-14 14:55:00,123.4,123.57,123.4,123.55,12078.0,117.0911,117.2524,117.0911,117.2334,12078.0
2022-11-14 15:00:00,123.54,123.6,123.46,123.58,10445.0,117.2239,117.2809,117.148,117.2619,10445.0
2022-11-14 15:05:00,123.58,123.62,123.4,123.4,11362.0,117.2619,117.2998,117.0911,117.0911,11362.0
2022-11-14 15:10:00,123.41,123.44,123.05,123.12,18309.0,117.1006,117.129,116.759,116.8254,18309.0
2022-11-14 15:15:00,123.12,123.13,123.06,123.08,8041.0,116.8254,116.8349,116.7685,116.7875,8041.0
2022-11-14 15:20:00,123.06,123.14,123.01,123.03,13808.0,116.7685,116.8444,116.721,116.74,13808.0
2022-11-14 15:25:00,123.03,123.04,122.9,122.92,13958.0,116.74,116.7495,116.6167,116.6356,13958.0
2022-11-14 15:30:00,122.93,123.1,122.9,123.06,21104.0,116.6451,116.8064,116.6167,116.7685,21104.0
2022-11-14 15:35:00,123.05,123.21,123.02,123.16,15337.0,116.759,116.9108,116.7305,116.8634,15337.0
2022-11-14 15:40:00,123.16,123.16,123.06,123.12,30269.0,116.8634,116.8634,116.7685,116.8254,30269.0
2022-11-14 15:45:00,123.12,123.17,122.94,122.95,16161.0,116.8254,116.8729,116.6546,116.6641,16161.0
2022-11-14 15:50:00,122.95,123.03,122.8,122.82,36089.0,116.6641,116.74,116.5218,116.5407,36089.0
2022-11-14 15:55:00,122.81,122.81,122.55,122.62,89535.0,116.5313,116.5313,116.2846,116.351,89535.0
2022-11-15 09:30:00,123.38,124.09,123.38,123.78,17586.0,117.0721,117.7458,117.0721,117.4517,17586.0
2022-11-15 09:35:00,123.8,124.08,123.74,124.08,34518.0,117.4706,117.7363,117.4137,117.7363,34518.0
2022-11-15 09:40:00,124.1,124.12,123.84,123.97,8129.0,117.7553,117.7743,117.5086,117.632,8129.0
2022-11-15 09:45:00,123.83,123.83,123.48,123.49,4324.0,117.4991,117.4991,117.167,117.1765,4324.0
2022-11-15 09:50:00,123.45,123.72,123.4,123.51,3170.0,117.1385,117.3947,117.0911,117.1955,3170.0
2022-11-15 09:55:00,123.59,123.9,123.59,123.79,1257.0,117.2714,117.5655,117.2714,117.4612,1257.0
2022-11-15 10:00:00,123.82,124.05,123.8,123.86,7734.0,117.4896,117.7079,117.4706,117.5276,7734.0
2022-11-15 10:05:00,123.87,123.91,123.5,123.5,5444.0,117.5371,117.575,117.186,117.186,5444.0
2022-11-15 10:10:00,123.5,123.67,123.42,123.42,5772.0,117.186,117.3473,117.1101,117.1101,5772.0
2022-11-15 10:15:00,123.36,123.47,123.32,123.37,2779.0,117.0531,117.1575,117.0152,117.0626,2779.0
2022-11-15 10:20:00,123.28,123.67,123.28,123.63,3346.0,116.9772,117.3473,116.9772,117.3093,3346.0
2022-11-15 10:25:00,123.65,123.93,123.64,123.91,5744.0,117.3283,117.594,117.3188,117.575,5744.0
2022-11-15 10:30:00,123.91,124.03,123.9,124.02,5256.0,117.575,117.6889,117.5655,117.6794,5256.0
2022-11-15 10:35:00,124.05,124.06,123.88,123.98,7809.0,117.7079,117.7174,117.5466,117.6414,7809.0
2022-11-15 10:40:00,124.04,124.09,123.94,124.03,7047.0,117.6984,117.7458,117.6035,117.6889,7047.0
2022-11-15 10:45:00,124.01,124.13,123.93,123.98,5243.0,117.6699,117.7838,117.594,117.6414,5243.0
2022-11-15 10:50:00,123.94,124.29,123.88,124.24,6544.0,117.6035,117.9356,117.5466,117.8881,6544.0
2022-11-15 10:55:00,124.21,124.25,124.12,124.13,7683.0,117.8597,117.8976,117.7743,117.7838,7683.0
2022-11-15 11:00:00,124.1,124.12,123.89,123.96,4465.0,117.7553,117.7743,117.556,117.6225,4465.0
2022-11-15 11:05:00,123.91,124.03,123.88,123.89,6198.0,117.575,117.6889,117.5466,117.556,6198.0
2022-11-15 11:10:00,123.79,123.98,123.76,123.97,4150.0,117.4612,117.6414,117.4327,117.632,4150.0
2022-11-15 11:15:00,123.93,123.99,123.89,123.95,3539.0,117.594,117.6509,117.556,117.613,3539.0
2022-11-15 11:20:00,123.94,124.07,123.93,123.96,4739.0,117.6035,117.7268,117.594,117.6225,4739.0
2022-11-15 11:25:00,123.98,124.06,123.9,123.9,3791.0,117.6414,117.7174,117.5655,117.5655,3791.0
2022-11-15 11:30:00,123.91,124.21,123.91,124.19,5925.0,117.575,117.8597,117.575,117.8407,5925.0
2022-11-15 11:35:00,124.19,124.22,123.97,124.04,4346.0,117.8407,117.8692,117.632,117.6984,4346.0
2022-11-15 11:40:00,124.06,124.06,123.84,123.86,9002.0,117.7174,117.7174,117.5086,117.5276,9002.0
2022-11-15 11:45:00,123.79,123.85,123.71,123.8,9290.0,117.4612,117.5181,117.3852,117.4706,9290.0
2022-11-15 11:50:00,123.75,123.87,123.65,123.68,7267.0,117.4232,117.5371,117.3283,117.3568,7267.0
2022-11-15 11:55:00,123.76,123.95,123.75,123.93,2831.0,117.4327,117.613,117.4232,117.594,2831.0
2022-11-15 12:00:00,123.95,123.96,123.77,123.87,2113.0,117.613,117.6225,117.4422,117.5371,2113.0
2022-11-15 12:05:00,123.9,123.97,123.85,123.93,1529.0,117.5655,117.632,117.5181,117.594,1529.0
2022-11-15 12:10:00,123.94,124.04,123.82,123.88,10430.0,117.6035,117.6984,117.4896,117.5466,10430.0
2022-11-15 12:15:00,123.9,123.9,123.68,123.7,3736.0,117.5655,117.5655,117.3568,117.3758,3736.0
2022-11-15 12:20:00,123.67,123.79,123.65,123.65,4406.0,117.3473,117.4612,117.3283,117.3283,4406.0
2022-11-15 12:25:00,123.68,123.69,123.53,123.56,4111.0,117.3568,117.3663,117.2144,117.2429,4111.0
2022-11-15 12:30:00,123.58,123.75,123.58,123.71,3673.0,117.2619,117.4232,117.2619,117.3852,3673.0
2022-11-15 12:35:00,123.72,123.75,123.65,123.69,3209.0,117.3947,117.4232,117.3283,117.3663,3209.0
2022-11-15 12:40:00,123.69,123.71,123.53,123.54,3133.0,117.3663,117.3852,117.2144,117.2239,3133.0
2022-11-15 12:45:00,123.56,123.62,123.45,123.62,4184.0,117.2429,117.2998,117.1385,117.2998,4184.0
2022-11-15 12:50:00,123.6,123.61,123.51,123.53,3050.0,117.2809,117.2904,117.1955,117.2144,3050.0
2022-11-15 12:55:00,123.54,123.54,123.45,123.51,2888.0,117.2239,117.2239,117.1385,117.1955,2888.0
2022-11-15 13:00:00,123.52,123.66,123.5,123.66,2478.0,117.205,117.3378,117.186,117.3378,2478.0
2022-11-15 13:05:00,123.66,123.67,123.54,123.55,3472.0,117.3378,117.3473,117.2239,117.2334,3472.0
2022-11-15 13:10:00,123.56,123.62,123.5,123.61,6639.0,117.2429,117.2998,117.186,117.2904,6639.0
2022-11-15 13:15:00,123.59,123.59,123.26,123.33,4802.0,117.2714,117.2714,116.9583,117.0247,4802.0
2022-11-15 13:20:00,123.3,123.32,123.06,123.23,7496.0,116.9962,117.0152,116.7685,116.9298,7496.0
2022-11-15 13:25:00,123.25,123.29,122.89,122.93,8013.0,116.9488,116.9867,116.6072,116.6451,8013.0
2022-11-15 13:30:00,122.94,123.04,122.78,122.78,7166.0,116.6546,116.7495,116.5028,116.5028,7166.0
2022-11-15 13:35:00,122.81,122.96,122.66,122.76,5785.0,116.5313,116.6736,116.3889,116.4838,5785.0
2022-11-15 13:40:00,122.73,122.94,122.57,122.79,7411.0,116.4553,116.6546,116.3035,116.5123,7411.0
2022-11-15 13:45:00,122.77,122.99,122.7,122.75,8723.0,116.4933,116.7021,116.4269,116.4743,8723.0
2022-11-15 13:50:00,122.74,122.97,122.73,122.97,4941.0,116.4648,116.6831,116.4553,116.6831,4941.0
2022-11-15 13:55:00,122.95,123.12,122.9,122.96,8890.0,116.6641,116.8254,116.6167,116.6736,8890.0
2022-11-15 14:00:00,122.9,123.02,122.76,122.76,6010.0,116.6167,116.7305,116.4838,116.4838,6010.0
2022-11-15 14:05:00,122.79,123.02,122.79,122.96,8909.0,116.5123,116.7305,116.5123,116.6736,8909.0
2022-11-15 14:10:00,122.97,123.41,122.97,123.34,10545.0,116.6831,117.1006,116.6831,117.0342,10545.0
2022-11-15 14:15:00,123.34,123.47,123.22,123.4,8043.0,117.0342,117.1575,116.9203,117.0911,8043.0
2022-11-15 14:20:00,123.42,123.65,123.42,123.61,6995.0,117.1101,117.3283,117.1101,117.2904,6995.0
2022-11-15 14:25:00,123.57,123.7,123.49,123.64,6238.0,117.2524,117.3758,117.1765,117.3188,6238.0
2022-11-15 14:30:00,123.69,123.74,123.57,123.57,6960.0,117.3663,117.4137,117.2524,117.2524,6960.0
2022-11-15 14:35:00,123.56,123.6,123.41,123.48,10301.0,117.2429,117.2809,117.1006,117.167,10301.0
2022-11-15 14:40:00,123.53,123.69,123.53,123.59,5924.0,117.2144,117.3663,117.2144,117.2714,5924.0
2022-11-15 14:45:00,123.6,123.65,123.38,123.39,5430.0,117.2809,117.3283,117.0721,117.0816,5430.0
2022-11-15 14:50:00,123.44,123.5,123.38,123.48,5040.0,117.129,117.186,117.0721,117.167,5040.0
2022-11-15 14:55:00,123.47,123.78,123.47,123.72,7244.0,117.1575,117.4517,117.1575,117.3947,7244.0
2022-11-15 15:00:00,123.7,123.95,123.67,123.88,11069.0,117.3758,117.613,117.3473,117.5466,11069.0
2022-11-15 15:05:00,123.88,123.88,123.73,123.75,6303.0,117.5466,117.5466,117.4042,117.4232,6303.0
2022-11-15 15:10:00,123.81,123.81,123.58,123.63,6334.0,117.4801,117.4801,117.2619,117.3093,6334.0
2022-11-15 15:15:00,123.62,123.8,123.6,123.72,6817.0,117.2998,117.4706,117.2809,117.3947,6817.0
2022-11-15 15:20:00,123.71,123.87,123.68,123.79,12279.0,117.3852,117.5371,117.3568,117.4612,12279.0
2022-11-15 15:25:00,123.79,123.79,123.52,123.56,12938.0,117.4612,117.4612,117.205,117.2429,12938.0
2022-11-15 15:30:00,123.53,123.53,123.32,123.32,14371.0,117.2144,117.2144,117.0152,117.0152,14371.0
2022-11-15 15:35:00,123.38,123.65,123.37,123.64,11327.0,117.0721,117.3283,117.0626,117.3188,11327.0
2022-11-15 15:40:00,123.7,123.73,123.57,123.67,11420.0,117.3758,117.4042,117.2524,117.3473,11420.0
2022-11-15 15:45:00,123.66,123.66,123.5,123.56,15142.0,117.3378,117.3378,117.186,117.2429,15142.0
2022-11-15 15:50:00,123.56,123.61,123.22,123.25,25637.0,117.2429,117.2904,116.9203,116.9488,25637.0
2022-11-15 15:55:00,123.26,123.36,123.2,123.35,62127.0,116.9583,117.0531,116.9013,117.0436,62127.0
2022-11-16 09:30:00,123.37,123.89,123.37,123.89,8426.0,117.0626,117.556,117.0626,117.556,8426.0
2022-11-16 09:35:00,123.8,124.02,123.75,123.93,8034.0,117.4706,117.6794,117.4232,117.594,8034.0
2022-11-16 09:40:00,123.74,124.03,123.72,123.98,6374.0,117.4137,117.6889,117.3947,117.6414,6374.0
2022-11-16 09:45:00,123.94,124.31,123.94,124.09,8550.0,117.6035,117.9546,117.6035,117.7458,8550.0
2022-11-16 09:50:00,124.03,124.13,123.59,124.09,44884.0,117.6889,117.7838,117.2714,117.7458,44884.0
2022-11-16 09:55:00,124.09,124.63,123.99,124.63,8334.0,117.7458,118.2582,117.6509,118.2582,8334.0
2022-11-16 10:00:00,124.52,125.0,124.52,124.97,29713.0,118.1538,118.6093,118.1538,118.5808,29713.0
2022-11-16 10:05:00,124.97,125.34,124.97,125.25,15469.0,118.5808,118.9319,118.5808,118.8465,15469.0
2022-11-16 10:10:00,125.25,125.46,125.22,125.43,10280.0,118.8465,119.0458,118.818,119.0173,10280.0
2022-11-16 10:15:00,125.41,125.43,125.16,125.18,25964.0,118.9983,119.0173,118.7611,118.7801,25964.0
2022-11-16 10:20:00,125.22,125.35,125.09,125.17,19863.0,118.818,118.9414,118.6947,118.7706,19863.0
2022-11-16 10:25:00,125.09,125.44,125.02,125.09,20899.0,118.6947,119.0268,118.6283,118.6947,20899.0
2022-11-16 10:30:00,125.2,125.35,125.14,125.33,9925.0,118.7991,118.9414,118.7421,118.9224,9925.0
2022-11-16 10:35:00,125.29,125.34,125.01,125.22,11845.0,118.8845,118.9319,118.6188,118.818,11845.0
2022-11-16 10:40:00,125.17,125.17,124.94,124.94,4129.0,118.7706,118.7706,118.5524,118.5524,4129.0
2022-11-16 10:45:00,124.93,125.12,124.93,124.96,4789.0,118.5429,118.7232,118.5429,118.5713,4789.0
2022-11-16 10:50:00,125.02,125.04,124.86,124.86,2900.0,118.6283,118.6472,118.4765,118.4765,2900.0
2022-11-16 10:55:00,124.87,125.02,124.85,124.96,2517.0,118.4859,118.6283,118.467,118.5713,2517.0
2022-11-16 11:00:00,124.96,125.0,124.84,124.91,2854.0,118.5713,118.6093,118.4575,118.5239,2854.0
2022-11-16 11:05:00,124.96,125.04,124.9,124.9,2256.0,118.5713,118.6472,118.5144,118.5144,2256.0
2022-11-16 11:10:00,124.91,125.05,124.88,125.05,2035.0,118.5239,118.6567,118.4954,118.6567,2035.0
2022-11-16 11:15:00,125.08,125.09,124.87,124.99,3041.0,118.6852,118.6947,118.4859,118.5998,3041.0
2022-11-16 11:20:00,125.07,125.07,124.97,125.01,1912.0,118.6757,118.6757,118.5808,118.6188,1912.0
2022-11-16 11:25:00,125.01,125.28,125.0,125.26,25070.0,118.6188,118.875,118.6093,118.856,25070.0
2022-11-16 11:30:00,125.31,125.31,125.12,125.12,11132.0,118.9034,118.9034,118.7232,118.7232,11132.0
2022-11-16 11:35:00,125.09,125.09,124.87,124.9,14057.0,118.6947,118.6947,118.4859,118.5144,14057.0
2022-11-16 11:40:00,124.93,125.0,124.91,124.96,2105.0,118.5429,118.6093,118.5239,118.5713,2105.0
2022-11-16 11:45:00,125.07,125.13,124.88,124.96,7428.0,118.6757,118.7326,118.4954,118.5713,7428.0
2022-11-16 11:50:00,124.96,124.96,124.77,124.81,3828.0,118.5713,118.5713,118.3911,118.429,3828.0
2022-11-16 11:55:00,124.8,124.85,124.7,124.72,8806.0,118.4195,118.467,118.3246,118.3436,8806.0
2022-11-16 12:00:00,124.72,124.75,124.54,124.58,5400.0,118.3436,118.3721,118.1728,118.2108,5400.0
2022-11-16 12:05:00,124.58,124.69,124.51,124.67,10577.0,118.2108,118.3151,118.1443,118.2962,10577.0
2022-11-16 12:10:00,124.66,124.69,124.52,124.54,5968.0,118.2867,118.3151,118.1538,118.1728,5968.0
2022-11-16 12:15:00,124.52,124.53,124.48,124.48,1762.0,118.1538,118.1633,118.1159,118.1159,1762.0
2022-11-16 12:20:00,124.51,124.62,124.46,124.56,6068.0,118.1443,118.2487,118.0969,118.1918,6068.0
2022-11-16 12:25:00,124.57,124.79,124.56,124.69,20751.0,118.2013,118.41,118.1918,118.3151,20751.0
2022-11-16 12:30:00,124.66,124.67,124.57,124.61,15172.0,118.2867,118.2962,118.2013,118.2392,15172.0
2022-11-16 12:35:00,124.61,124.71,124.55,124.68,3832.0,118.2392,118.3341,118.1823,118.3057,3832.0
2022-11-16 12:40:00,124.68,124.73,124.68,124.72,5195.0,118.3057,118.3531,118.3057,118.3436,5195.0
2022-11-16 12:45:00,124.75,124.84,124.72,124.72,11906.0,118.3721,118.4575,118.3436,118.3436,11906.0
2022-11-16 12:50:00,124.72,124.82,124.55,124.63,12592.0,118.3436,118.4385,118.1823,118.2582,12592.0
2022-11-16 12:55:00,124.67,124.78,124.67,124.72,3117.0,118.2962,118.4005,118.2962,118.3436,3117.0
2022-11-16 13:00:00,124.68,124.74,124.59,124.61,13222.0,118.3057,118.3626,118.2203,118.2392,13222.0
2022-11-16 13:05:00,124.59,124.65,124.59,124.62,4136.0,118.2203,118.2772,118.2203,118.2487,4136.0
2022-11-16 13:10:00,124.64,124.68,124.59,124.66,13494.0,118.2677,118.3057,118.2203,118.2867,13494.0
2022-11-16 13:15:00,124.67,124.69,124.6,124.62,8218.0,118.2962,118.3151,118.2297,118.2487,8218.0
2022-11-16 13:20:00,124.59,124.59,124.5,124.52,6534.0,118.2203,118.2203,118.1349,118.1538,6534.0
2022-11-16 13:25:00,124.48,124.49,124.41,124.41,3189.0,118.1159,118.1254,118.0495,118.0495,3189.0
2022-11-16 13:30:00,124.37,124.43,124.3,124.33,4175.0,118.0115,118.0684,117.9451,117.9735,4175.0
2022-11-16 13:35:00,124.34,124.45,124.34,124.45,5948.0,117.983,118.0874,117.983,118.0874,5948.0
2022-11-16 13:40:00,124.45,124.5,124.43,124.46,3445.0,118.0874,118.1349,118.0684,118.0969,3445.0
2022-11-16 13:45:00,124.45,124.45,124.25,124.25,3917.0,118.0874,118.0874,117.8976,117.8976,3917.0
2022-11-16 13:50:00,124.27,124.27,124.14,124.18,1708.0,117.9166,117.9166,117.7933,117.8312,1708.0
2022-11-16 13:55:00,124.2,124.24,124.15,124.16,4225.0,117.8502,117.8881,117.8027,117.8122,4225.0
2022-11-16 14:00:00,124.13,124.21,124.07,124.2,2025.0,117.7838,117.8597,117.7268,117.8502,2025.0
2022-11-16 14:05:00,124.22,124.22,124.09,124.2,3133.0,117.8692,117.8692,117.7458,117.8502,3133.0
2022-11-16 14:10:00,124.21,124.23,124.17,124.23,2253.0,117.8597,117.8787,117.8217,117.8787,2253.0
2022-11-16 14:15:00,124.25,124.31,124.22,124.27,4907.0,117.8976,117.9546,117.8692,117.9166,4907.0
2022-11-16 14:20:00,124.27,124.34,124.27,124.33,1801.0,117.9166,117.983,117.9166,117.9735,1801.0
2022-11-16 14:25:00,124.34,124.39,124.27,124.29,3783.0,117.983,118.0305,117.9166,117.9356,3783.0
2022-11-16 14:30:00,124.27,124.27,124.06,124.18,3712.0,117.9166,117.9166,117.7174,117.8312,3712.0
2022-11-16 14:35:00,124.19,124.38,124.13,124.38,4199.0,117.8407,118.021,117.7838,118.021,4199.0
2022-11-16 14:40:00,124.42,124.43,124.28,124.31,3260.0,118.0589,118.0684,117.9261,117.9546,3260.0
2022-11-16 14:45:00,124.31,124.35,124.29,124.33,3178.0,117.9546,117.9925,117.9356,117.9735,3178.0
2022-11-16 14:50:00,124.32,124.4,124.29,124.35,3761.0,117.9641,118.04,117.9356,117.9925,3761.0
2022-11-16 14:55:00,124.39,124.46,124.28,124.45,5303.0,118.0305,118.0969,117.9261,118.0874,5303.0
2022-11-16 15:00:00,124.45,124.54,124.36,124.36,4975.0,118.0874,118.1728,118.002,118.002,4975.0
2022-11-16 15:05:00,124.39,124.42,124.18,124.2,3697.0,118.0305,118.0589,117.8312,117.8502,3697.0
2022-11-16 15:10:00,124.22,124.27,124.21,124.26,3166.0,117.8692,117.9166,117.8597,117.9071,3166.0
2022-11-16 15:15:00,124.26,124.26,124.08,124.08,2360.0,117.9071,117.9071,117.7363,117.7363,2360.0
2022-11-16 15:20:00,124.06,124.2,124.06,124.2,6086.0,117.7174,117.8502,117.7174,117.8502,6086.0
2022-11-16 15:25:00,124.19,124.23,124.11,124.16,6481.0,117.8407,117.8787,117.7648,117.8122,6481.0
2022-11-16 15:30:00,124.17,124.2,124.05,124.06,8543.0,117.8217,117.8502,117.7079,117.7174,8543.0
2022-11-16 15:35:00,124.07,124.19,124.05,124.19,12404.0,117.7268,117.8407,117.7079,117.8407,12404.0
2022-11-16 15:40:00,124.17,124.31,124.14,124.3,18741.0,117.8217,117.9546,117.7933,117.9451,18741.0
2022-11-16 15:45:00,124.3,124.31,124.17,124.19,21758.0,117.9451,117.9546,117.8217,117.8407,21758.0
2022-11-16 15:50:00,124.15,124.22,124.12,124.13,32302.0,117.8027,117.8692,117.7743,117.7838,32302.0
2022-11-16 15:55:00,124.13,124.13,123.92,124.01,84470.0,117.7838,117.7838,117.5845,117.6699,84470.0
2022-11-17 09:30:00,122.85,123.6,122.42,123.49,12003.0,116.5692,117.2809,116.1612,117.1765,12003.0
2022-11-17 09:35:00,123.4,123.47,123.07,123.22,7208.0,117.0911,117.1575,116.778,116.9203,7208.0
2022-11-17 09:40:00,123.16,123.31,123.05,123.15,9320.0,116.8634,117.0057,116.759,116.8539,9320.0
2022-11-17 09:45:00,123.09,123.47,123.09,123.35,7496.0,116.7969,117.1575,116.7969,117.0436,7496.0
2022-11-17 09:50:00,123.36,123.41,123.21,123.39,8842.0,117.0531,117.1006,116.9108,117.0816,8842.0
2022-11-17 09:55:00,123.43,123.43,123.1,123.21,28578.0,117.1196,117.1196,116.8064,116.9108,28578.0
2022-11-17 10:00:00,123.2,123.38,123.14,123.38,4690.0,116.9013,117.0721,116.8444,117.0721,4690.0
2022-11-17 10:05:00,123.38,123.42,123.29,123.3,14707.0,117.0721,117.1101,116.9867,116.9962,14707.0
2022-11-17 10:10:00,123.3,123.33,123.16,123.24,11259.0,116.9962,117.0247,116.8634,116.9393,11259.0
2022-11-17 10:15:00,123.26,123.3,123.02,123.05,6576.0,116.9583,116.9962,116.7305,116.759,6576.0
2022-11-17 10:20:00,123.11,123.17,122.95,122.98,27596.0,116.8159,116.8729,116.6641,116.6926,27596.0
2022-11-17 10:25:00,123.0,123.11,122.94,123.11,200370.0,116.7115,116.8159,116.6546,116.8159,200370.0
2022-11-17 10:30:00,123.07,123.15,122.89,122.89,6334.0,116.778,116.8539,116.6072,116.6072,6334.0
2022-11-17 10:35:00,122.89,122.92,122.59,122.62,5818.0,116.6072,116.6356,116.3225,116.351,5818.0
2022-11-17 10:40:00,122.65,122.85,122.65,122.79,5061.0,116.3794,116.5692,116.3794,116.5123,5061.0
2022-11-17 10:45:00,122.78,122.87,122.71,122.8,5840.0,116.5028,116.5882,116.4364,116.5218,5840.0
2022-11-17 10:50:00,122.76,122.79,122.53,122.59,11692.0,116.4838,116.5123,116.2656,116.3225,11692.0
2022-11-17 10:55:00,122.6,122.62,122.44,122.5,8329.0,116.332,116.351,116.1802,116.2371,8329.0
2022-11-17 11:00:00,122.45,122.65,122.41,122.62,7189.0,116.1897,116.3794,116.1517,116.351,7189.0
2022-11-17 11:05:00,122.64,122.76,122.61,122.67,15793.0,116.3699,116.4838,116.3415,116.3984,15793.0
2022-11-17 11:10:00,122.72,122.8,122.71,122.74,10420.0,116.4459,116.5218,116.4364,116.4648,10420.0
2022-11-17 11:15:00,122.71,122.81,122.71,122.76,36295.0,116.4364,116.5313,116.4364,116.4838,36295.0
2022-11-17 11:20:00,122.75,122.78,122.65,122.7,17691.0,116.4743,116.5028,116.3794,116.4269,17691.0
2022-11-17 11:25:00,122.67,122.67,122.46,122.57,7384.0,116.3984,116.3984,116.1992,116.3035,7384.0
2022-11-17 11:30:00,122.57,122.78,122.54,122.78,9181.0,116.3035,116.5028,116.2751,116.5028,9181.0
2022-11-17 11:35:00,122.76,122.8,122.65,122.69,5960.0,116.4838,116.5218,116.3794,116.4174,5960.0
2022-11-17 11:40:00,122.69,122.77,122.67,122.68,7367.0,116.4174,116.4933,116.3984,116.4079,7367.0
2022-11-17 11:45:00,122.68,122.98,122.68,122.9,15954.0,116.4079,116.6926,116.4079,116.6167,15954.0
2022-11-17 11:50:00,122.86,122.89,122.76,122.85,20110.0,116.5787,116.6072,116.4838,116.5692,20110.0
2022-11-17 11:55:00,122.87,123.1,122.86,122.95,61425.0,116.5882,116.8064,116.5787,116.6641,61425.0
2022-11-17 12:00:00,122.95,122.97,122.87,122.87,63941.0,116.6641,116.6831,116.5882,116.5882,63941.0
2022-11-17 12:05:00,122.86,122.98,122.84,122.94,33164.0,116.5787,116.6926,116.5597,116.6546,33164.0
2022-11-17 12:10:00,122.94,122.98,122.75,122.77,27901.0,116.6546,116.6926,116.4743,116.4933,27901.0
2022-11-17 12:15:00,122.78,122.91,122.76,122.86,8288.0,116.5028,116.6261,116.4838,116.5787,8288.0
2022-11-17 12:20:00,122.87,122.87,122.71,122.71,8176.0,116.5882,116.5882,116.4364,116.4364,8176.0
2022-11-17 12:25:00,122.7,122.7,122.52,122.57,7296.0,116.4269,116.4269,116.2561,116.3035,7296.0
2022-11-17 12:30:00,122.57,122.63,122.49,122.51,7126.0,116.3035,116.3605,116.2276,116.2466,7126.0
2022-11-17 12:35:00,122.48,122.53,122.39,122.53,4181.0,116.2181,116.2656,116.1327,116.2656,4181.0
2022-11-17 12:40:00,122.54,122.66,122.54,122.66,6855.0,116.2751,116.3889,116.2751,116.3889,6855.0
2022-11-17 12:45:00,122.7,122.79,122.67,122.69,5575.0,116.4269,116.5123,116.3984,116.4174,5575.0
2022-11-17 12:50:00,122.64,122.8,122.64,122.77,4715.0,116.3699,116.5218,116.3699,116.4933,4715.0
2022-11-17 12:55:00,122.74,122.76,122.63,122.64,5649.0,116.4648,116.4838,116.3605,116.3699,5649.0
2022-11-17 13:00:00,122.62,122.66,122.53,122.54,4557.0,116.351,116.3889,116.2656,116.2751,4557.0
2022-11-17 13:05:00,122.52,122.54,122.37,122.38,8656.0,116.2561,116.2751,116.1138,116.1232,8656.0
2022-11-17 13:10:00,122.36,122.51,122.36,122.37,8997.0,116.1043,116.2466,116.1043,116.1138,8997.0
2022-11-17 13:15:00,122.4,122.41,122.33,122.4,7058.0,116.1422,116.1517,116.0758,116.1422,7058.0
2022-11-17 13:20:00,122.4,122.59,122.37,122.51,7565.0,116.1422,116.3225,116.1138,116.2466,7565.0
2022-11-17 13:25:00,122.51,122.55,122.47,122.47,5364.0,116.2466,116.2846,116.2086,116.2086,5364.0
2022-11-17 13:30:00,122.49,122.49,122.35,122.35,5430.0,116.2276,116.2276,116.0948,116.0948,5430.0
2022-11-17 13:35:00,122.35,122.43,122.34,122.41,6218.0,116.0948,116.1707,116.0853,116.1517,6218.0
2022-11-17 13:40:00,122.42,122.51,122.41,122.48,9034.0,116.1612,116.2466,116.1517,116.2181,9034.0
2022-11-17 13:45:00,122.47,122.47,122.31,122.32,10579.0,116.2086,116.2086,116.0568,116.0663,10579.0
2022-11-17 13:50:00,122.34,122.34,122.15,122.28,17071.0,116.0853,116.0853,115.905,116.0284,17071.0
2022-11-17 13:55:00,122.27,122.35,122.24,122.33,5917.0,116.0189,116.0948,115.9904,116.0758,5917.0
2022-11-17 14:00:00,122.31,122.49,122.31,122.47,7334.0,116.0568,116.2276,116.0568,116.2086,7334.0
2022-11-17 14:05:00,122.47,122.47,122.3,122.31,6554.0,116.2086,116.2086,116.0473,116.0568,6554.0
2022-11-17 14:10:00,122.25,122.25,122.12,122.14,5384.0,115.9999,115.9999,115.8765,115.8955,5384.0
2022-11-17 14:15:00,122.11,122.12,121.87,121.94,8075.0,115.867,115.8765,115.6393,115.7057,8075.0
2022-11-17 14:20:00,121.94,122.13,121.85,122.11,7741.0,115.7057,115.886,115.6203,115.867,7741.0
2022-11-17 14:25:00,122.1,122.27,122.05,122.27,10397.0,115.8576,116.0189,115.8101,116.0189,10397.0
2022-11-17 14:30:00,122.27,122.31,122.23,122.31,7814.0,116.0189,116.0568,115.9809,116.0568,7814.0
2022-11-17 14:35:00,122.32,122.36,122.26,122.3,7101.0,116.0663,116.1043,116.0094,116.0473,7101.0
2022-11-17 14:40:00,122.3,122.36,122.24,122.31,8654.0,116.0473,116.1043,115.9904,116.0568,8654.0
2022-11-17 14:45:00,122.29,122.36,122.17,122.34,7345.0,116.0378,116.1043,115.924,116.0853,7345.0
2022-11-17 14:50:00,122.34,122.42,122.31,122.42,7528.0,116.0853,116.1612,116.0568,116.1612,7528.0
2022-11-17 14:55:00,122.39,122.43,122.37,122.37,8010.0,116.1327,116.1707,116.1138,116.1138,8010.0
2022-11-17 15:00:00,122.38,122.43,122.32,122.4,11485.0,116.1232,116.1707,116.0663,116.1422,11485.0
2022-11-17 15:05:00,122.42,122.43,122.25,122.29,15789.0,116.1612,116.1707,115.9999,116.0378,15789.0
2022-11-17 15:10:00,122.27,122.29,122.16,122.19,9528.0,116.0189,116.0378,115.9145,115.943,9528.0
2022-11-17 15:15:00,122.18,122.19,122.09,122.11,12065.0,115.9335,115.943,115.8481,115.867,12065.0
2022-11-17 15:20:00,122.11,122.15,122.05,122.11,14290.0,115.867,115.905,115.8101,115.867,14290.0
2022-11-17 15:25:00,122.11,122.29,122.1,122.27,16507.0,115.867,116.0378,115.8576,116.0189,16507.0
2022-11-17 15:30:00,122.27,122.45,122.26,122.43,11594.0,116.0189,116.1897,116.0094,116.1707,11594.0
2022-11-17 15:35:00,122.42,122.44,122.38,122.39,15188.0,116.1612,116.1802,116.1232,116.1327,15188.0
2022-11-17 15:40:00,122.38,122.44,122.38,122.41,14038.0,116.1232,116.1802,116.1232,116.1517,14038.0
2022-11-17 15:45:00,122.41,122.62,122.4,122.6,21576.0,116.1517,116.351,116.1422,116.332,21576.0
2022-11-17 15:50:00,122.62,122.78,122.58,122.73,40750.0,116.351,116.5028,116.313,116.4553,40750.0
2022-11-17 15:55:00,122.73,122.83,122.69,122.77,239345.0,116.4553,116.5502,116.4174,116.4933,239345.0
2022-11-18 09:30:00,124.23,125.38,123.59,125.17,122060.0,117.8787,118.9699,117.2714,118.7706,122060.0
2022-11-18 09:35:00,125.09,125.38,124.91,125.18,19703.0,118.6947,118.9699,118.5239,118.7801,19703.0
2022-11-18 09:40:00,125.18,125.27,124.53,124.68,21072.0,118.7801,118.8655,118.1633,118.3057,21072.0
2022-11-18 09:45:00,124.59,124.84,124.17,124.17,7422.0,118.2203,118.4575,117.8217,117.8217,7422.0
2022-11-18 09:50:00,124.08,124.08,123.43,123.69,7498.0,117.7363,117.7363,117.1196,117.3663,7498.0
2022-11-18 09:55:00,123.64,123.66,123.19,123.19,4432.0,117.3188,117.3378,116.8918,116.8918,4432.0
2022-11-18 10:00:00,123.25,123.52,123.12,123.48,8143.0,116.9488,117.205,116.8254,117.167,8143.0
2022-11-18 10:05:00,123.5,123.74,123.3,123.6,14222.0,117.186,117.4137,116.9962,117.2809,14222.0
2022-11-18 10:10:00,123.68,123.73,123.51,123.61,13188.0,117.3568,117.4042,117.1955,117.2904,13188.0
2022-11-18 10:15:00,123.63,123.65,123.26,123.38,9338.0,117.3093,117.3283,116.9583,117.0721,9338.0
2022-11-18 10:20:00,123.36,123.7,123.36,123.65,12429.0,117.0531,117.3758,117.0531,117.3283,12429.0
2022-11-18 10:25:00,123.6,123.65,123.23,123.51,71165.0,117.2809,117.3283,116.9298,117.1955,71165.0
2022-11-18 10:30:00,123.48,123.53,123.35,123.35,6062.0,117.167,117.2144,117.0436,117.0436,6062.0
2022-11-18 10:35:00,123.4,123.53,123.35,123.44,6998.0,117.0911,117.2144,117.0436,117.129,6998.0
2022-11-18 10:40:00,123.47,123.58,123.4,123.47,6709.0,117.1575,117.2619,117.0911,117.1575,6709.0
2022-11-18 10:45:00,123.48,123.57,123.24,123.53,18464.0,117.167,117.2524,116.9393,117.2144,18464.0
2022-11-18 10:50:00,123.56,123.66,123.5,123.58,16176.0,117.2429,117.3378,117.186,117.2619,16176.0
2022-11-18 10:55:00,123.52,123.58,123.48,123.48,15729.0,117.205,117.2619,117.167,117.167,15729.0
2022-11-18 11:00:00,123.47,123.63,123.41,123.54,12463.0,117.1575,117.3093,117.1006,117.2239,12463.0
2022-11-18 11:05:00,123.55,123.78,123.51,123.76,2909.0,117.2334,117.4517,117.1955,117.4327,2909.0
2022-11-18 11:10:00,123.78,123.87,123.68,123.71,10958.0,117.4517,117.5371,117.3568,117.3852,10958.0
2022-11-18 11:15:00,123.69,123.69,123.53,123.53,5551.0,117.3663,117.3663,117.2144,117.2144,5551.0
2022-11-18 11:20:00,123.57,123.78,123.5,123.7,20452.0,117.2524,117.4517,117.186,117.3758,20452.0
2022-11-18 11:25:00,123.73,124.03,123.72,123.86,16827.0,117.4042,117.6889,117.3947,117.5276,16827.0
2022-11-18 11:30:00,123.9,123.95,123.78,123.8,7597.0,117.5655,117.613,117.4517,117.4706,7597.0
2022-11-18 11:35:00,123.83,124.0,123.75,123.97,7703.0,117.4991,117.6604,117.4232,117.632,7703.0
2022-11-18 11:40:00,123.99,124.06,123.95,124.04,11112.0,117.6509,117.7174,117.613,117.6984,11112.0
2022-11-18 11:45:00,124.08,124.09,123.89,124.05,117144.0,117.7363,117.7458,117.556,117.7079,117144.0
2022-11-18 11:50:00,124.08,124.19,123.85,123.9,23088.0,117.7363,117.8407,117.5181,117.5655,23088.0
2022-11-18 11:55:00,123.9,124.01,123.9,123.98,15804.0,117.5655,117.6699,117.5655,117.6414,15804.0
2022-11-18 12:00:00,123.98,124.06,123.92,123.92,2115.0,117.6414,117.7174,117.5845,117.5845,2115.0
2022-11-18 12:05:00,123.94,123.99,123.84,123.85,5857.0,117.6035,117.6509,117.5086,117.5181,5857.0
2022-11-18 12:10:00,123.78,123.96,123.72,123.89,30182.0,117.4517,117.6225,117.3947,117.556,30182.0
2022-11-18 12:15:00,123.87,123.87,123.44,123.66,20002.0,117.5371,117.5371,117.129,117.3378,20002.0
2022-11-18 12:20:00,123.66,123.75,123.63,123.68,15142.0,117.3378,117.4232,117.3093,117.3568,15142.0
2022-11-18 12:25:00,123.63,123.68,123.58,123.59,3507.0,117.3093,117.3568,117.2619,117.2714,3507.0
2022-11-18 12:30:00,123.59,123.66,123.4,123.51,12833.0,117.2714,117.3378,117.0911,117.1955,12833.0
2022-11-18 12:35:00,123.57,123.71,123.56,123.7,5716.0,117.2524,117.3852,117.2429,117.3758,5716.0
2022-11-18 12:40:00,123.72,123.91,123.72,123.78,13843.0,117.3947,117.575,117.3947,117.4517,13843.0
2022-11-18 12:45:00,123.78,123.81,123.73,123.79,46951.0,117.4517,117.4801,117.4042,117.4612,46951.0
2022-11-18 12:50:00,123.8,123.88,123.71,123.74,22676.0,117.4706,117.5466,117.3852,117.4137,22676.0
2022-11-18 12:55:00,123.79,123.79,123.7,123.72,14243.0,117.4612,117.4612,117.3758,117.3947,14243.0
2022-11-18 13:00:00,123.74,123.82,123.7,123.82,7123.0,117.4137,117.4896,117.3758,117.4896,7123.0
2022-11-18 13:05:00,123.83,123.99,123.83,123.93,9434.0,117.4991,117.6509,117.4991,117.594,9434.0
2022-11-18 13:10:00,123.93,123.93,123.84,123.9,19669.0,117.594,117.594,117.5086,117.5655,19669.0
2022-11-18 13:15:00,123.89,123.91,123.86,123.87,8525.0,117.556,117.575,117.5276,117.5371,8525.0
2022-11-18 13:20:00,123.87,124.0,123.79,123.91,219598.0,117.5371,117.6604,117.4612,117.575,219598.0
2022-11-18 13:25:00,123.91,124.09,123.84,124.0,32923.0,117.575,117.7458,117.5086,117.6604,32923.0
2022-11-18 13:30:00,124.0,124.12,123.98,124.06,21679.0,117.6604,117.7743,117.6414,117.7174,21679.0
2022-11-18 13:35:00,124.02,124.03,123.88,123.92,15255.0,117.6794,117.6889,117.5466,117.5845,15255.0
2022-11-18 13:40:00,123.9,123.97,123.77,123.88,59231.0,117.5655,117.632,117.4422,117.5466,59231.0
2022-11-18 13:45:00,123.87,123.91,123.81,123.83,11639.0,117.5371,117.575,117.4801,117.4991,11639.0
2022-11-18 13:50:00,123.82,123.86,123.8,123.86,9253.0,117.4896,117.5276,117.4706,117.5276,9253.0
2022-11-18 13:55:00,123.85,123.96,123.85,123.9,10375.0,117.5181,117.6225,117.5181,117.5655,10375.0
2022-11-18 14:00:00,123.92,124.02,123.88,123.99,12229.0,117.5845,117.6794,117.5466,117.6509,12229.0
2022-11-18 14:05:00,124.0,124.06,123.93,123.96,27705.0,117.6604,117.7174,117.594,117.6225,27705.0
2022-11-18 14:10:00,123.94,123.98,123.9,123.92,13199.0,117.6035,117.6414,117.5655,117.5845,13199.0
2022-11-18 14:15:00,123.92,123.96,123.88,123.89,7181.0,117.5845,117.6225,117.5466,117.556,7181.0
2022-11-18 14:20:00,123.89,123.99,123.86,123.86,19256.0,117.556,117.6509,117.5276,117.5276,19256.0
2022-11-18 14:25:00,123.85,124.06,123.85,124.03,9198.0,117.5181,117.7174,117.5181,117.6889,9198.0
2022-11-18 14:30:00,124.03,124.07,123.83,123.88,27074.0,117.6889,117.7268,117.4991,117.5466,27074.0
2022-11-18 14:35:00,123.88,123.9,123.83,123.85,15532.0,117.5466,117.5655,117.4991,117.5181,15532.0
2022-11-18 14:40:00,123.85,123.95,123.84,123.94,8628.0,117.5181,117.613,117.5086,117.6035,8628.0
2022-11-18 14:45:00,123.93,123.93,123.86,123.91,13938.0,117.594,117.594,117.5276,117.575,13938.0
2022-11-18 14:50:00,123.93,124.01,123.91,123.99,9832.0,117.594,117.6699,117.575,117.6509,9832.0
2022-11-18 14:55:00,123.97,124.07,123.97,124.07,8829.0,117.632,117.7268,117.632,117.7268,8829.0
2022-11-18 15:00:00,124.05,124.34,124.03,124.31,21684.0,117.7079,117.983,117.6889,117.9546,21684.0
2022-11-18 15:05:00,124.33,124.43,124.28,124.3,17866.0,117.9735,118.0684,117.9261,117.9451,17866.0
2022-11-18 15:10:00,124.31,124.49,124.31,124.46,144361.0,117.9546,118.1254,117.9546,118.0969,144361.0
2022-11-18 15:15:00,124.48,124.51,124.3,124.35,34331.0,118.1159,118.1443,117.9451,117.9925,34331.0
2022-11-18 15:20:00,124.34,124.44,124.31,124.42,15529.0,117.983,118.0779,117.9546,118.0589,15529.0
2022-11-18 15:25:00,124.4,124.43,124.22,124.25,90298.0,118.04,118.0684,117.8692,117.8976,90298.0
2022-11-18 15:30:00,124.26,124.46,124.26,124.34,38236.0,117.9071,118.0969,117.9071,117.983,38236.0
2022-11-18 15:35:00,124.35,124.51,124.34,124.48,17773.0,117.9925,118.1443,117.983,118.1159,17773.0
2022-11-18 15:40:00,124.49,124.55,124.4,124.53,22295.0,118.1254,118.1823,118.04,118.1633,22295.0
2022-11-18 15:45:00,124.52,124.62,124.49,124.59,48236.0,118.1538,118.2487,118.1254,118.2203,48236.0
2022-11-18 15:50:00,124.61,124.77,124.3,124.3,67171.0,118.2392,118.3911,117.9451,117.9451,67171.0
2022-11-18 15:55:00,124.3,124.63,124.2,124.63,135630.0,117.9451,118.2582,117.8502,118.2582,135630.0
2022-11-21 09:30:00,124.74,124.77,124.0,124.39,13584.0,118.3626,118.3911,117.6604,118.0305,13584.0
2022-11-21 09:35:00,124.46,124.46,123.82,123.82,3524.0,118.0969,118.0969,117.4896,117.4896,3524.0
2022-11-21 09:40:00,123.82,123.82,123.33,123.42,16938.0,117.4896,117.4896,117.0247,117.1101,16938.0
2022-11-21 09:45:00,123.44,124.05,123.34,123.93,38043.0,117.129,117.7079,117.0342,117.594,38043.0
2022-11-21 09:50:00,123.97,124.55,123.96,124.42,33140.0,117.632,118.1823,117.6225,118.0589,33140.0
2022-11-21 09:55:00,124.34,124.36,123.78,123.91,9072.0,117.983,118.002,117.4517,117.575,9072.0
2022-11-21 10:00:00,123.93,123.97,123.44,123.49,20843.0,117.594,117.632,117.129,117.1765,20843.0
2022-11-21 10:05:00,123.49,123.53,123.39,123.48,9944.0,117.1765,117.2144,117.0816,117.167,9944.0
2022-11-21 10:10:00,123.41,123.48,123.24,123.26,8735.0,117.1006,117.167,116.9393,116.9583,8735.0
2022-11-21 10:15:00,123.24,123.57,123.22,123.46,9886.0,116.9393,117.2524,116.9203,117.148,9886.0
2022-11-21 10:20:00,123.37,123.44,123.19,123.44,8258.0,117.0626,117.129,116.8918,117.129,8258.0
2022-11-21 10:25:00,123.41,123.47,123.4,123.45,6854.0,117.1006,117.1575,117.0911,117.1385,6854.0
2022-11-21 10:30:00,123.42,123.44,123.19,123.24,8092.0,117.1101,117.129,116.8918,116.9393,8092.0
2022-11-21 10:35:00,123.23,123.35,123.21,123.32,9922.0,116.9298,117.0436,116.9108,117.0152,9922.0
2022-11-21 10:40:00,123.29,123.48,123.29,123.45,11546.0,116.9867,117.167,116.9867,117.1385,11546.0
2022-11-21 10:45:00,123.42,123.58,123.41,123.43,13079.0,117.1101,117.2619,117.1006,117.1196,13079.0
2022-11-21 10:50:00,123.46,123.57,123.36,123.56,14210.0,117.148,117.2524,117.0531,117.2429,14210.0
2022-11-21 10:55:00,123.56,123.81,123.53,123.81,18598.0,117.2429,117.4801,117.2144,117.4801,18598.0
2022-11-21 11:00:00,123.82,123.82,123.57,123.58,6950.0,117.4896,117.4896,117.2524,117.2619,6950.0
2022-11-21 11:05:00,123.59,123.59,123.4,123.4,19415.0,117.2714,117.2714,117.0911,117.0911,19415.0
2022-11-21 11:10:00,123.36,123.38,123.23,123.32,9080.0,117.0531,117.0721,116.9298,117.0152,9080.0
2022-11-21 11:15:00,123.33,123.44,123.32,123.32,4025.0,117.0247,117.129,117.0152,117.0152,4025.0
2022-11-21 11:20:00,123.32,123.41,123.28,123.41,7152.0,117.0152,117.1006,116.9772,117.1006,7152.0
2022-11-21 11:25:00,123.38,123.48,123.26,123.35,11115.0,117.0721,117.167,116.9583,117.0436,11115.0
2022-11-21 11:30:00,123.38,123.39,123.28,123.34,4792.0,117.0721,117.0816,116.9772,117.0342,4792.0
2022-11-21 11:35:00,123.39,123.46,123.39,123.4,7513.0,117.0816,117.148,117.0816,117.0911,7513.0
2022-11-21 11:40:00,123.38,123.4,123.27,123.29,7119.0,117.0721,117.0911,116.9677,116.9867,7119.0
2022-11-21 11:45:00,123.29,123.49,123.27,123.48,5880.0,116.9867,117.1765,116.9677,117.167,5880.0
2022-11-21 11:50:00,123.47,123.54,123.42,123.44,7487.0,117.1575,117.2239,117.1101,117.129,7487.0
2022-11-21 11:55:00,123.45,123.45,123.23,123.26,5611.0,117.1385,117.1385,116.9298,116.9583,5611.0
2022-11-21 12:00:00,123.28,123.43,123.25,123.32,11392.0,116.9772,117.1196,116.9488,117.0152,11392.0
2022-11-21 12:05:00,123.3,123.41,123.3,123.33,5838.0,116.9962,117.1006,116.9962,117.0247,5838.0
2022-11-21 12:10:00,123.29,123.31,122.97,122.97,6182.0,116.9867,117.0057,116.6831,116.6831,6182.0
2022-11-21 12:15:00,122.96,123.14,122.96,123.11,11108.0,116.6736,116.8444,116.6736,116.8159,11108.0
2022-11-21 12:20:00,123.08,123.09,122.99,123.0,4436.0,116.7875,116.7969,116.7021,116.7115,4436.0
2022-11-21 12:25:00,122.99,123.12,122.98,123.12,6292.0,116.7021,116.8254,116.6926,116.8254,6292.0
2022-11-21 12:30:00,123.11,123.16,123.09,123.14,7157.0,116.8159,116.8634,116.7969,116.8444,7157.0
2022-11-21 12:35:00,123.11,123.21,122.98,123.07,9365.0,116.8159,116.9108,116.6926,116.778,9365.0
2022-11-21 12:40:00,123.07,123.07,122.99,123.03,8521.0,116.778,116.778,116.7021,116.74,8521.0
2022-11-21 12:45:00,122.99,123.07,122.91,122.98,14577.0,116.7021,116.778,116.6261,116.6926,14577.0
2022-11-21 12:50:00,122.96,122.97,122.79,122.8,7194.0,116.6736,116.6831,116.5123,116.5218,7194.0
2022-11-21 12:55:00,122.78,122.92,122.74,122.92,8935.0,116.5028,116.6356,116.4648,116.6356,8935.0
2022-11-21 13:00:00,122.92,123.01,122.92,123.01,5319.0,116.6356,116.721,116.6356,116.721,5319.0
2022-11-21 13:05:00,123.0,123.07,122.97,123.03,7098.0,116.7115,116.778,116.6831,116.74,7098.0
2022-11-21 13:10:00,123.03,123.35,123.03,123.32,29116.0,116.74,117.0436,116.74,117.0152,29116.0
2022-11-21 13:15:00,123.33,123.42,123.28,123.37,3778.0,117.0247,117.1101,116.9772,117.0626,3778.0
2022-11-21 13:20:00,123.36,123.39,123.31,123.37,8525.0,117.0531,117.0816,117.0057,117.0626,8525.0
2022-11-21 13:25:00,123.38,123.46,123.25,123.44,10213.0,117.0721,117.148,116.9488,117.129,10213.0
2022-11-21 13:30:00,123.42,123.42,123.28,123.29,3785.0,117.1101,117.1101,116.9772,116.9867,3785.0
2022-11-21 13:35:00,123.29,123.32,123.23,123.28,15406.0,116.9867,117.0152,116.9298,116.9772,15406.0
2022-11-21 13:40:00,123.3,123.31,123.23,123.29,7457.0,116.9962,117.0057,116.9298,116.9867,7457.0
2022-11-21 13:45:00,123.29,123.31,123.17,123.17,7547.0,116.9867,117.0057,116.8729,116.8729,7547.0
2022-11-21 13:50:00,123.17,123.21,123.15,123.19,5751.0,116.8729,116.9108,116.8539,116.8918,5751.0
2022-11-21 13:55:00,123.19,123.19,123.12,123.14,6221.0,116.8918,116.8918,116.8254,116.8444,6221.0
2022-11-21 14:00:00,123.13,123.26,123.12,123.19,9657.0,116.8349,116.9583,116.8254,116.8918,9657.0
2022-11-21 14:05:00,123.2,123.24,123.19,123.21,10218.0,116.9013,116.9393,116.8918,116.9108,10218.0
2022-11-21 14:10:00,123.2,123.22,123.13,123.22,11161.0,116.9013,116.9203,116.8349,116.9203,11161.0
2022-11-21 14:15:00,123.23,123.26,123.22,123.26,8244.0,116.9298,116.9583,116.9203,116.9583,8244.0
2022-11-21 14:20:00,123.26,123.26,123.11,123.15,8500.0,116.9583,116.9583,116.8159,116.8539,8500.0
2022-11-21 14:25:00,123.15,123.15,122.98,123.05,7517.0,116.8539,116.8539,116.6926,116.759,7517.0
2022-11-21 14:30:00,123.04,123.12,123.02,123.02,6503.0,116.7495,116.8254,116.7305,116.7305,6503.0
2022-11-21 14:35:00,123.02,123.12,122.98,123.11,5792.0,116.7305,116.8254,116.6926,116.8159,5792.0
2022-11-21 14:40:00,123.11,123.15,123.08,123.11,7707.0,116.8159,116.8539,116.7875,116.8159,7707.0
2022-11-21 14:45:00,123.11,123.13,123.09,123.13,7510.0,116.8159,116.8349,116.7969,116.8349,7510.0
2022-11-21 14:50:00,123.12,123.17,123.06,123.17,6097.0,116.8254,116.8729,116.7685,116.8729,6097.0
2022-11-21 14:55:00,123.16,123.24,123.15,123.23,17257.0,116.8634,116.9393,116.8539,116.9298,17257.0
2022-11-21 15:00:00,123.23,123.29,123.16,123.2,9963.0,116.9298,116.9867,116.8634,116.9013,9963.0
2022-11-21 15:05:00,123.18,123.18,123.05,123.08,6987.0,116.8823,116.8823,116.759,116.7875,6987.0
2022-11-21 15:10:00,123.07,123.11,123.02,123.11,8368.0,116.778,116.8159,116.7305,116.8159,8368.0
2022-11-21 15:15:00,123.1,123.22,123.1,123.21,7374.0,116.8064,116.9203,116.8064,116.9108,7374.0
2022-11-21 15:20:00,123.21,123.27,123.16,123.17,13343.0,116.9108,116.9677,116.8634,116.8729,13343.0
2022-11-21 15:25:00,123.16,123.5,123.13,123.5,26573.0,116.8634,117.186,116.8349,117.186,26573.0
2022-11-21 15:30:00,123.48,123.66,123.48,123.62,15996.0,117.167,117.3378,117.167,117.2998,15996.0
2022-11-21 15:35:00,123.65,123.78,123.64,123.66,14681.0,117.3283,117.4517,117.3188,117.3378,14681.0
2022-11-21 15:40:00,123.67,123.76,123.65,123.75,19192.0,117.3473,117.4327,117.3283,117.4232,19192.0
2022-11-21 15:45:00,123.75,123.88,123.75,123.85,21824.0,117.4232,117.5466,117.4232,117.5181,21824.0
2022-11-21 15:50:00,123.85,124.14,123.81,124.1,52070.0,117.5181,117.7933,117.4801,117.7553,52070.0
2022-11-21 15:55:00,124.1,124.13,124.0,124.04,150821.0,117.7553,117.7838,117.6604,117.6984,150821.0
2022-11-22 09:30:00,124.45,124.76,124.45,124.52,9776.0,118.0874,118.3816,118.0874,118.1538,9776.0
2022-11-22 09:35:00,124.6,124.6,124.43,124.58,3000.0,118.2297,118.2297,118.0684,118.2108,3000.0
2022-11-22 09:40:00,124.58,124.63,124.41,124.41,4722.0,118.2108,118.2582,118.0495,118.0495,4722.0
2022-11-22 09:45:00,124.45,124.49,124.22,124.25,9289.0,118.0874,118.1254,117.8692,117.8976,9289.0
2022-11-22 09:50:00,124.24,124.55,124.24,124.34,11080.0,117.8881,118.1823,117.8881,117.983,11080.0
2022-11-22 09:55:00,124.33,124.7,124.29,124.66,23298.0,117.9735,118.3246,117.9356,118.2867,23298.0
2022-11-22 10:00:00,124.67,124.87,124.62,124.79,8722.0,118.2962,118.4859,118.2487,118.41,8722.0
2022-11-22 10:05:00,124.79,124.81,124.62,124.62,18471.0,118.41,118.429,118.2487,118.2487,18471.0
2022-11-22 10:10:00,124.61,124.69,124.53,124.54,22106.0,118.2392,118.3151,118.1633,118.1728,22106.0
2022-11-22 10:15:00,124.56,124.67,124.46,124.59,50723.0,118.1918,118.2962,118.0969,118.2203,50723.0
2022-11-22 10:20:00,124.63,124.64,124.51,124.56,31522.0,118.2582,118.2677,118.1443,118.1918,31522.0
2022-11-22 10:25:00,124.58,124.84,124.58,124.84,9800.0,118.2108,118.4575,118.2108,118.4575,9800.0
2022-11-22 10:30:00,124.95,125.07,124.88,124.95,6965.0,118.5618,118.6757,118.4954,118.5618,6965.0
2022-11-22 10:35:00,124.86,124.86,124.44,124.56,16652.0,118.4765,118.4765,118.0779,118.1918,16652.0
2022-11-22 10:40:00,124.62,124.67,124.43,124.43,10544.0,118.2487,118.2962,118.0684,118.0684,10544.0
2022-11-22 10:45:00,124.45,124.45,124.08,124.19,22601.0,118.0874,118.0874,117.7363,117.8407,22601.0
2022-11-22 10:50:00,124.25,124.46,124.25,124.46,12714.0,117.8976,118.0969,117.8976,118.0969,12714.0
2022-11-22 10:55:00,124.53,124.67,124.51,124.6,4342.0,118.1633,118.2962,118.1443,118.2297,4342.0
2022-11-22 11:00:00,124.62,124.62,124.47,124.53,1883.0,118.2487,118.2487,118.1064,118.1633,1883.0
2022-11-22 11:05:00,124.53,124.65,124.52,124.6,7558.0,118.1633,118.2772,118.1538,118.2297,7558.0
2022-11-22 11:10:00,124.65,124.74,124.64,124.69,2853.0,118.2772,118.3626,118.2677,118.3151,2853.0
2022-11-22 11:15:00,124.7,124.77,124.6,124.75,10268.0,118.3246,118.3911,118.2297,118.3721,10268.0
2022-11-22 11:20:00,124.79,124.8,124.67,124.69,10026.0,118.41,118.4195,118.2962,118.3151,10026.0
2022-11-22 11:25:00,124.69,124.7,124.64,124.66,5297.0,118.3151,118.3246,118.2677,118.2867,5297.0
2022-11-22 11:30:00,124.64,124.72,124.6,124.68,4507.0,118.2677,118.3436,118.2297,118.3057,4507.0
2022-11-22 11:35:00,124.69,124.72,124.62,124.63,2652.0,118.3151,118.3436,118.2487,118.2582,2652.0
2022-11-22 11:40:00,124.63,124.66,124.6,124.6,5780.0,118.2582,118.2867,118.2297,118.2297,5780.0
2022-11-22 11:45:00,124.59,124.63,124.55,124.59,5490.0,118.2203,118.2582,118.1823,118.2203,5490.0
2022-11-22 11:50:00,124.57,124.63,124.56,124.58,3873.0,118.2013,118.2582,118.1918,118.2108,3873.0
2022-11-22 11:55:00,124.64,124.77,124.61,124.74,5548.0,118.2677,118.3911,118.2392,118.3626,5548.0
2022-11-22 12:00:00,124.75,124.94,124.69,124.9,10662.0,118.3721,118.5524,118.3151,118.5144,10662.0
2022-11-22 12:05:00,124.91,124.93,124.83,124.85,3100.0,118.5239,118.5429,118.448,118.467,3100.0
2022-11-22 12:10:00,124.86,124.92,124.83,124.85,13783.0,118.4765,118.5334,118.448,118.467,13783.0
2022-11-22 12:15:00,124.83,124.87,124.76,124.81,5899.0,118.448,118.4859,118.3816,118.429,5899.0
2022-11-22 12:20:00,124.83,124.83,124.68,124.73,4233.0,118.448,118.448,118.3057,118.3531,4233.0
2022-11-22 12:25:00,124.71,124.83,124.65,124.82,8452.0,118.3341,118.448,118.2772,118.4385,8452.0
2022-11-22 12:30:00,124.8,124.98,124.79,124.92,8543.0,118.4195,118.5903,118.41,118.5334,8543.0
2022-11-22 12:35:00,124.98,125.09,124.98,125.07,7307.0,118.5903,118.6947,118.5903,118.6757,7307.0
2022-11-22 12:40:00,125.15,125.33,125.12,125.3,2800.0,118.7516,118.9224,118.7232,118.894,2800.0
2022-11-22 12:45:00,125.31,125.31,125.15,125.15,3138.0,118.9034,118.9034,118.7516,118.7516,3138.0
2022-11-22 12:50:00,125.14,125.14,125.0,125.0,2252.0,118.7421,118.7421,118.6093,118.6093,2252.0
2022-11-22 12:55:00,125.0,125.09,124.98,125.09,2026.0,118.6093,118.6947,118.5903,118.6947,2026.0
2022-11-22 13:00:00,125.1,125.16,125.07,125.14,3657.0,118.7042,118.7611,118.6757,118.7421,3657.0
2022-11-22 13:05:00,125.12,125.12,125.03,125.07,4158.0,118.7232,118.7232,118.6378,118.6757,4158.0
2022-11-22 13:10:00,125.05,125.08,125.0,125.03,5596.0,118.6567,118.6852,118.6093,118.6378,5596.0
2022-11-22 13:15:00,125.03,125.06,124.98,125.01,3957.0,118.6378,118.6662,118.5903,118.6188,3957.0
2022-11-22 13:20:00,124.99,125.0,124.92,124.93,3703.0,118.5998,118.6093,118.5334,118.5429,3703.0
2022-11-22 13:25:00,124.93,125.0,124.93,124.99,3823.0,118.5429,118.6093,118.5429,118.5998,3823.0
2022-11-22 13:30:00,125.0,125.05,124.99,125.03,4719.0,118.6093,118.6567,118.5998,118.6378,4719.0
2022-11-22 13:35:00,124.98,124.99,124.86,124.91,5613.0,118.5903,118.5998,118.4765,118.5239,5613.0
2022-11-22 13:40:00,124.93,124.98,124.92,124.98,1800.0,118.5429,118.5903,118.5334,118.5903,1800.0
2022-11-22 13:45:00,125.0,125.06,124.95,125.03,4110.0,118.6093,118.6662,118.5618,118.6378,4110.0
2022-11-22 13:50:00,125.06,125.06,124.99,125.05,3500.0,118.6662,118.6662,118.5998,118.6567,3500.0
2022-11-22 13:55:00,125.06,125.1,125.0,125.09,5622.0,118.6662,118.7042,118.6093,118.6947,5622.0
2022-11-22 14:00:00,125.12,125.15,124.99,125.05,4355.0,118.7232,118.7516,118.5998,118.6567,4355.0
2022-11-22 14:05:00,125.06,125.06,124.96,124.96,2725.0,118.6662,118.6662,118.5713,118.5713,2725.0
2022-11-22 14:10:00,124.96,124.97,124.85,124.85,4015.0,118.5713,118.5808,118.467,118.467,4015.0
2022-11-22 14:15:00,124.85,124.89,124.83,124.89,5987.0,118.467,118.5049,118.448,118.5049,5987.0
2022-11-22 14:20:00,124.88,124.89,124.82,124.86,4908.0,118.4954,118.5049,118.4385,118.4765,4908.0
2022-11-22 14:25:00,124.84,124.85,124.77,124.77,12256.0,118.4575,118.467,118.3911,118.3911,12256.0
2022-11-22 14:30:00,124.75,124.75,124.61,124.72,4093.0,118.3721,118.3721,118.2392,118.3436,4093.0
2022-11-22 14:35:00,124.72,124.97,124.72,124.97,13429.0,118.3436,118.5808,118.3436,118.5808,13429.0
2022-11-22 14:40:00,124.95,124.98,124.85,124.88,4531.0,118.5618,118.5903,118.467,118.4954,4531.0
2022-11-22 14:45:00,124.86,124.9,124.83,124.87,4963.0,118.4765,118.5144,118.448,118.4859,4963.0
2022-11-22 14:50:00,124.88,124.91,124.86,124.91,3123.0,118.4954,118.5239,118.4765,118.5239,3123.0
2022-11-22 14:55:00,124.91,124.92,124.84,124.87,4791.0,118.5239,118.5334,118.4575,118.4859,4791.0
2022-11-22 15:00:00,124.86,124.97,124.85,124.95,9504.0,118.4765,118.5808,118.467,118.5618,9504.0
2022-11-22 15:05:00,124.95,125.03,124.95,125.01,3914.0,118.5618,118.6378,118.5618,118.6188,3914.0
2022-11-22 15:10:00,125.03,125.07,124.98,125.01,4481.0,118.6378,118.6757,118.5903,118.6188,4481.0
2022-11-22 15:15:00,125.02,125.07,124.99,124.99,4112.0,118.6283,118.6757,118.5998,118.5998,4112.0
2022-11-22 15:20:00,124.97,125.08,124.97,125.02,3553.0,118.5808,118.6852,118.5808,118.6283,3553.0
2022-11-22 15:25:00,125.05,125.09,124.99,125.03,9984.0,118.6567,118.6947,118.5998,118.6378,9984.0
2022-11-22 15:30:00,125.03,125.1,125.02,125.1,6009.0,118.6378,118.7042,118.6283,118.7042,6009.0
2022-11-22 15:35:00,125.1,125.15,125.07,125.15,6287.0,118.7042,118.7516,118.6757,118.7516,6287.0
2022-11-22 15:40:00,125.15,125.15,125.04,125.06,11124.0,118.7516,118.7516,118.6472,118.6662,11124.0
2022-11-22 15:45:00,125.06,125.1,124.95,124.96,18533.0,118.6662,118.7042,118.5618,118.5713,18533.0
2022-11-22 15:50:00,124.96,125.1,124.93,125.07,28530.0,118.5713,118.7042,118.5429,118.6757,28530.0
2022-11-22 15:55:00,125.06,125.08,124.94,124.95,82103.0,118.6662,118.6852,118.5524,118.5618,82103.0
2022-11-23 09:30:00,125.6,125.86,125.01,125.02,36897.0,119.7181,119.9659,119.1557,119.1652,36897.0
2022-11-23 09:35:00,125.14,125.18,124.63,124.81,8239.0,119.2796,119.3177,118.7935,118.9651,8239.0
2022-11-23 09:40:00,124.81,125.14,124.48,124.52,10945.0,118.9651,119.2796,118.6505,118.6886,10945.0
2022-11-23 09:45:00,124.56,124.88,124.38,124.68,22213.0,118.7268,119.0318,118.5552,118.8411,22213.0
2022-11-23 09:50:00,124.69,124.99,124.64,124.95,18223.0,118.8507,119.1366,118.803,119.0985,18223.0
2022-11-23 09:55:00,124.97,125.28,124.9,125.25,16065.0,119.1176,119.413,119.0508,119.3844,16065.0
2022-11-23 10:00:00,125.26,125.41,125.21,125.26,19931.0,119.394,119.537,119.3463,119.394,19931.0
2022-11-23 10:05:00,125.29,125.51,125.25,125.39,30274.0,119.4226,119.6323,119.3844,119.5179,30274.0
2022-11-23 10:10:00,125.36,125.39,125.29,125.32,19265.0,119.4893,119.5179,119.4226,119.4512,19265.0
2022-11-23 10:15:00,125.31,125.62,125.28,125.59,29549.0,119.4416,119.7371,119.413,119.7085,29549.0
2022-11-23 10:20:00,125.58,125.64,125.46,125.52,17080.0,119.699,119.7562,119.5846,119.6418,17080.0
2022-11-23 10:25:00,125.52,125.64,125.47,125.59,10680.0,119.6418,119.7562,119.5941,119.7085,10680.0
2022-11-23 10:30:00,125.58,125.83,125.58,125.83,18266.0,119.699,119.9373,119.699,119.9373,18266.0
2022-11-23 10:35:00,125.84,125.85,125.72,125.84,7950.0,119.9468,119.9564,119.8324,119.9468,7950.0
2022-11-23 10:40:00,125.84,125.94,125.75,125.77,10183.0,119.9468,120.0421,119.861,119.8801,10183.0
2022-11-23 10:45:00,125.76,125.79,125.63,125.76,19596.0,119.8706,119.8992,119.7467,119.8706,19596.0
2022-11-23 10:50:00,125.78,125.87,125.75,125.83,9116.0,119.8896,119.9754,119.861,119.9373,9116.0
2022-11-23 10:55:00,125.87,125.92,125.82,125.86,15228.0,119.9754,120.0231,119.9278,119.9659,15228.0
2022-11-23 11:00:00,125.86,125.89,125.72,125.77,9898.0,119.9659,119.9945,119.8324,119.8801,9898.0
2022-11-23 11:05:00,125.77,125.86,125.76,125.85,11342.0,119.8801,119.9659,119.8706,119.9564,11342.0
2022-11-23 11:10:00,125.85,125.94,125.83,125.91,26410.0,119.9564,120.0421,119.9373,120.0135,26410.0
2022-11-23 11:15:00,125.9,125.97,125.84,125.85,12941.0,120.004,120.0707,119.9468,119.9564,12941.0
2022-11-23 11:20:00,125.85,125.85,125.7,125.75,9940.0,119.9564,119.9564,119.8134,119.861,9940.0
2022-11-23 11:25:00,125.75,125.81,125.69,125.8,14776.0,119.861,119.9182,119.8038,119.9087,14776.0
2022-11-23 11:30:00,125.8,125.83,125.7,125.7,11341.0,119.9087,119.9373,119.8134,119.8134,11341.0
2022-11-23 11:35:00,125.72,125.73,125.49,125.51,16572.0,119.8324,119.842,119.6132,119.6323,16572.0
2022-11-23 11:40:00,125.46,125.55,125.45,125.49,12293.0,119.5846,119.6704,119.5751,119.6132,12293.0
2022-11-23 11:45:00,125.48,125.51,125.28,125.28,9859.0,119.6037,119.6323,119.413,119.413,9859.0
2022-11-23 11:50:00,125.24,125.41,125.24,125.29,9909.0,119.3749,119.537,119.3749,119.4226,9909.0
2022-11-23 11:55:00,125.28,125.28,125.16,125.28,4459.0,119.413,119.413,119.2987,119.413,4459.0
2022-11-23 12:00:00,125.28,125.36,125.24,125.29,5002.0,119.413,119.4893,119.3749,119.4226,5002.0
2022-11-23 12:05:00,125.31,125.4,125.3,125.39,5506.0,119.4416,119.5274,119.4321,119.5179,5506.0
2022-11-23 12:10:00,125.39,125.41,125.35,125.37,6319.0,119.5179,119.537,119.4798,119.4988,6319.0
2022-11-23 12:15:00,125.38,125.39,125.3,125.32,5523.0,119.5084,119.5179,119.4321,119.4512,5523.0
2022-11-23 12:20:00,125.31,125.36,125.26,125.27,3600.0,119.4416,119.4893,119.394,119.4035,3600.0
2022-11-23 12:25:00,125.27,125.4,125.27,125.3,14330.0,119.4035,119.5274,119.4035,119.4321,14330.0
2022-11-23 12:30:00,125.3,125.46,125.29,125.34,21131.0,119.4321,119.5846,119.4226,119.4702,21131.0
2022-11-23 12:35:00,125.35,125.41,125.26,125.35,8475.0,119.4798,119.537,119.394,119.4798,8475.0
2022-11-23 12:40:00,125.35,125.35,125.19,125.22,5851.0,119.4798,119.4798,119.3273,119.3559,5851.0
2022-11-23 12:45:00,125.25,125.34,125.21,125.33,2867.0,119.3844,119.4702,119.3463,119.4607,2867.0
2022-11-23 12:50:00,125.34,125.36,125.17,125.18,5571.0,119.4702,119.4893,119.3082,119.3177,5571.0
2022-11-23 12:55:00,125.17,125.17,125.03,125.12,4740.0,119.3082,119.3082,119.1748,119.2605,4740.0
2022-11-23 13:00:00,125.15,125.26,125.11,125.26,4299.0,119.2891,119.394,119.251,119.394,4299.0
2022-11-23 13:05:00,125.26,125.3,125.21,125.3,3904.0,119.394,119.4321,119.3463,119.4321,3904.0
2022-11-23 13:10:00,125.28,125.33,125.24,125.28,4249.0,119.413,119.4607,119.3749,119.413,4249.0
2022-11-23 13:15:00,125.26,125.41,125.26,125.41,5118.0,119.394,119.537,119.394,119.537,5118.0
2022-11-23 13:20:00,125.39,125.44,125.37,125.41,3334.0,119.5179,119.5656,119.4988,119.537,3334.0
2022-11-23 13:25:00,125.41,125.49,125.39,125.48,6644.0,119.537,119.6132,119.5179,119.6037,6644.0
2022-11-23 13:30:00,125.48,125.51,125.31,125.31,7239.0,119.6037,119.6323,119.4416,119.4416,7239.0
2022-11-23 13:35:00,125.33,125.45,125.33,125.4,5732.0,119.4607,119.5751,119.4607,119.5274,5732.0
2022-11-23 13:40:00,125.37,125.41,125.34,125.41,4805.0,119.4988,119.537,119.4702,119.537,4805.0
2022-11-23 13:45:00,125.42,125.43,125.35,125.36,6454.0,119.5465,119.556,119.4798,119.4893,6454.0
2022-11-23 13:50:00,125.35,125.38,125.26,125.31,4384.0,119.4798,119.5084,119.394,119.4416,4384.0
2022-11-23 13:55:00,125.33,125.42,125.31,125.42,5480.0,119.4607,119.5465,119.4416,119.5465,5480.0
2022-11-23 14:00:00,125.45,125.89,125.31,125.86,10117.0,119.5751,119.9945,119.4416,119.9659,10117.0
2022-11-23 14:05:00,125.85,125.85,125.67,125.7,7966.0,119.9564,119.9564,119.7848,119.8134,7966.0
2022-11-23 14:10:00,125.73,125.73,125.56,125.67,8565.0,119.842,119.842,119.6799,119.7848,8565.0
2022-11-23 14:15:00,125.68,125.72,125.63,125.66,8483.0,119.7943,119.8324,119.7467,119.7752,8483.0
2022-11-23 14:20:00,125.69,125.85,125.65,125.82,20987.0,119.8038,119.9564,119.7657,119.9278,20987.0
2022-11-23 14:25:00,125.85,125.9,125.65,125.65,15474.0,119.9564,120.004,119.7657,119.7657,15474.0
2022-11-23 14:30:00,125.62,125.71,125.55,125.57,20322.0,119.7371,119.8229,119.6704,119.6895,20322.0
2022-11-23 14:35:00,125.49,125.54,125.44,125.47,5358.0,119.6132,119.6609,119.5656,119.5941,5358.0
2022-11-23 14:40:00,125.47,125.63,125.46,125.63,7892.0,119.5941,119.7467,119.5846,119.7467,7892.0
2022-11-23 14:45:00,125.62,125.81,125.59,125.77,11472.0,119.7371,119.9182,119.7085,119.8801,11472.0
2022-11-23 14:50:00,125.75,125.97,125.73,125.84,13755.0,119.861,120.0707,119.842,119.9468,13755.0
2022-11-23 14:55:00,125.85,125.9,125.79,125.79,6195.0,119.9564,120.004,119.8992,119.8992,6195.0
2022-11-23 15:00:00,125.78,125.96,125.74,125.96,9810.0,119.8896,120.0612,119.8515,120.0612,9810.0
2022-11-23 15:05:00,125.97,125.98,125.92,125.93,6999.0,120.0707,120.0803,120.0231,120.0326,6999.0
2022-11-23 15:10:00,125.93,125.95,125.87,125.91,7492.0,120.0326,120.0517,119.9754,120.0135,7492.0
2022-11-23 15:15:00,125.89,125.94,125.82,125.94,8304.0,119.9945,120.0421,119.9278,120.0421,8304.0
2022-11-23 15:20:00,125.94,125.99,125.87,125.98,9574.0,120.0421,120.0898,119.9754,120.0803,9574.0
2022-11-23 15:25:00,125.98,126.05,125.93,126.0,14239.0,120.0803,120.147,120.0326,120.0993,14239.0
2022-11-23 15:30:00,125.99,125.99,125.88,125.95,14269.0,120.0898,120.0898,119.9849,120.0517,14269.0
2022-11-23 15:35:00,125.96,126.02,125.93,125.94,14192.0,120.0612,120.1184,120.0326,120.0421,14192.0
2022-11-23 15:40:00,125.96,125.96,125.79,125.83,15937.0,120.0612,120.0612,119.8992,119.9373,15937.0
2022-11-23 15:45:00,125.82,125.89,125.75,125.84,18663.0,119.9278,119.9945,119.861,119.9468,18663.0
2022-11-23 15:50:00,125.87,126.11,125.86,126.07,36164.0,119.9754,120.2042,119.9659,120.166,36164.0
2022-11-23 15:55:00,126.06,126.12,125.88,125.94,194551.0,120.1565,120.2137,119.9849,120.0421,194551.0
2022-11-25 09:30:00,125.86,126.17,125.38,126.17,25237.0,119.9659,120.2614,119.5084,120.2614,25237.0
2022-11-25 09:35:00,126.07,126.24,125.99,126.17,6442.0,120.166,120.3281,120.0898,120.2614,6442.0
2022-11-25 09:40:00,126.11,126.33,126.1,126.33,11208.0,120.2042,120.4139,120.1946,120.4139,11208.0
2022-11-25 09:45:00,126.39,126.69,126.39,126.59,25261.0,120.4711,120.757,120.4711,120.6617,25261.0
2022-11-25 09:50:00,126.56,126.74,126.39,126.74,12220.0,120.6331,120.8047,120.4711,120.8047,12220.0
2022-11-25 09:55:00,126.69,127.12,126.69,127.02,8654.0,120.757,121.1669,120.757,121.0716,8654.0
2022-11-25 10:00:00,127.09,127.09,126.87,127.08,9458.0,121.1383,121.1383,120.9286,121.1287,9458.0
2022-11-25 10:05:00,127.08,127.43,127.02,127.42,16465.0,121.1287,121.4624,121.0716,121.4528,16465.0
2022-11-25 10:10:00,127.43,127.5,127.35,127.37,6922.0,121.4624,121.5291,121.3861,121.4052,6922.0
2022-11-25 10:15:00,127.4,127.45,127.17,127.17,15347.0,121.4338,121.4814,121.2145,121.2145,15347.0
2022-11-25 10:20:00,127.18,127.28,126.99,127.0,14761.0,121.2241,121.3194,121.043,121.0525,14761.0
2022-11-25 10:25:00,126.98,127.0,126.64,126.65,7150.0,121.0334,121.0525,120.7094,120.7189,7150.0
2022-11-25 10:30:00,126.64,126.83,126.59,126.83,4988.0,120.7094,120.8905,120.6617,120.8905,4988.0
2022-11-25 10:35:00,126.85,126.89,126.58,126.62,12709.0,120.9095,120.9476,120.6522,120.6903,12709.0
2022-11-25 10:40:00,126.57,126.74,126.55,126.74,3181.0,120.6426,120.8047,120.6236,120.8047,3181.0
2022-11-25 10:45:00,126.77,126.82,126.64,126.75,5424.0,120.8333,120.8809,120.7094,120.8142,5424.0
2022-11-25 10:50:00,126.71,126.74,126.65,126.74,22101.0,120.7761,120.8047,120.7189,120.8047,22101.0
2022-11-25 10:55:00,126.74,126.78,126.63,126.66,7521.0,120.8047,120.8428,120.6998,120.7284,7521.0
2022-11-25 11:00:00,126.63,126.72,126.56,126.57,8984.0,120.6998,120.7856,120.6331,120.6426,8984.0
2022-11-25 11:05:00,126.56,126.62,126.55,126.58,8067.0,120.6331,120.6903,120.6236,120.6522,8067.0
2022-11-25 11:10:00,126.59,126.72,126.57,126.69,6157.0,120.6617,120.7856,120.6426,120.757,6157.0
2022-11-25 11:15:00,126.67,126.73,126.6,126.7,6183.0,120.7379,120.7951,120.6712,120.7665,6183.0
2022-11-25 11:20:00,126.68,126.77,126.61,126.61,4060.0,120.7475,120.8333,120.6808,120.6808,4060.0
2022-11-25 11:25:00,126.63,126.65,126.5,126.65,4290.0,120.6998,120.7189,120.5759,120.7189,4290.0
2022-11-25 11:30:00,126.65,126.72,126.62,126.66,3221.0,120.7189,120.7856,120.6903,120.7284,3221.0
2022-11-25 11:35:00,126.66,126.84,126.65,126.81,4625.0,120.7284,120.9,120.7189,120.8714,4625.0
2022-11-25 11:40:00,126.83,126.88,126.64,126.7,5293.0,120.8905,120.9381,120.7094,120.7665,5293.0
2022-11-25 11:45:00,126.72,126.73,126.55,126.55,4614.0,120.7856,120.7951,120.6236,120.6236,4614.0
2022-11-25 11:50:00,126.59,126.71,126.59,126.65,5952.0,120.6617,120.7761,120.6617,120.7189,5952.0
2022-11-25 11:55:00,126.65,126.74,126.65,126.74,4851.0,120.7189,120.8047,120.7189,120.8047,4851.0
2022-11-25 12:00:00,126.74,126.75,126.61,126.61,5533.0,120.8047,120.8142,120.6808,120.6808,5533.0
2022-11-25 12:05:00,126.62,126.71,126.6,126.65,4427.0,120.6903,120.7761,120.6712,120.7189,4427.0
2022-11-25 12:10:00,126.65,126.7,126.59,126.62,29856.0,120.7189,120.7665,120.6617,120.6903,29856.0
2022-11-25 12:15:00,126.61,126.8,126.61,126.75,4654.0,120.6808,120.8619,120.6808,120.8142,4654.0
2022-11-25 12:20:00,126.77,126.77,126.64,126.65,6456.0,120.8333,120.8333,120.7094,120.7189,6456.0
2022-11-25 12:25:00,126.66,126.7,126.62,126.7,9251.0,120.7284,120.7665,120.6903,120.7665,9251.0
2022-11-25 12:30:00,126.68,126.79,126.65,126.65,7875.0,120.7475,120.8523,120.7189,120.7189,7875.0
2022-11-25 12:35:00,126.65,126.73,126.63,126.68,11160.0,120.7189,120.7951,120.6998,120.7475,11160.0
2022-11-25 12:40:00,126.68,126.72,126.64,126.66,8042.0,120.7475,120.7856,120.7094,120.7284,8042.0
2022-11-25 12:45:00,126.64,126.64,126.49,126.51,20196.0,120.7094,120.7094,120.5664,120.5854,20196.0
2022-11-25 12:50:00,126.51,126.7,126.48,126.54,17863.0,120.5854,120.7665,120.5568,120.614,17863.0
2022-11-25 12:55:00,126.52,126.67,126.37,126.66,38156.0,120.595,120.7379,120.452,120.7284,38156.0
2022-11-28 09:30:00,126.28,126.99,126.28,126.77,18214.0,120.3662,121.043,120.3662,120.8333,18214.0
2022-11-28 09:35:00,126.72,126.82,126.41,126.55,8359.0,120.7856,120.8809,120.4901,120.6236,8359.0
2022-11-28 09:40:00,126.53,126.53,126.24,126.33,2340.0,120.6045,120.6045,120.3281,120.4139,2340.0
2022-11-28 09:45:00,126.33,126.55,126.28,126.47,6003.0,120.4139,120.6236,120.3662,120.5473,6003.0
2022-11-28 09:50:00,126.52,126.65,126.49,126.54,29276.0,120.595,120.7189,120.5664,120.614,29276.0
2022-11-28 09:55:00,126.52,126.52,126.15,126.18,5860.0,120.595,120.595,120.2423,120.2709,5860.0
2022-11-28 10:00:00,126.2,126.38,126.13,126.35,6514.0,120.29,120.4615,120.2232,120.4329,6514.0
2022-11-28 10:05:00,126.34,126.43,126.28,126.37,15858.0,120.4234,120.5092,120.3662,120.452,15858.0
2022-11-28 10:10:00,126.38,126.55,126.19,126.5,28773.0,120.4615,120.6236,120.2804,120.5759,28773.0
2022-11-28 10:15:00,126.52,126.66,126.47,126.53,15623.0,120.595,120.7284,120.5473,120.6045,15623.0
2022-11-28 10:20:00,126.55,126.65,126.34,126.62,35531.0,120.6236,120.7189,120.4234,120.6903,35531.0
2022-11-28 10:25:00,126.65,126.71,126.56,126.67,10212.0,120.7189,120.7761,120.6331,120.7379,10212.0
2022-11-28 10:30:00,126.69,126.76,126.59,126.7,14369.0,120.757,120.8237,120.6617,120.7665,14369.0
2022-11-28 10:35:00,126.69,126.81,126.68,126.79,5187.0,120.757,120.8714,120.7475,120.8523,5187.0
2022-11-28 10:40:00,126.82,126.86,126.44,126.44,15151.0,120.8809,120.9191,120.5187,120.5187,15151.0
2022-11-28 10:45:00,126.48,126.61,126.45,126.46,10581.0,120.5568,120.6808,120.5283,120.5378,10581.0
2022-11-28 10:50:00,126.48,126.59,126.37,126.41,14981.0,120.5568,120.6617,120.452,120.4901,14981.0
2022-11-28 10:55:00,126.4,126.69,126.4,126.69,11061.0,120.4806,120.757,120.4806,120.757,11061.0
2022-11-28 11:00:00,126.65,126.85,126.65,126.84,5391.0,120.7189,120.9095,120.7189,120.9,5391.0
2022-11-28 11:05:00,126.84,127.07,126.81,127.07,10705.0,120.9,121.1192,120.8714,121.1192,10705.0
2022-11-28 11:10:00,127.04,127.06,126.92,126.98,17823.0,121.0906,121.1097,120.9762,121.0334,17823.0
2022-11-28 11:15:00,126.99,127.01,126.88,126.96,11964.0,121.043,121.062,120.9381,121.0144,11964.0
2022-11-28 11:20:00,126.92,127.05,126.92,126.98,13000.0,120.9762,121.1002,120.9762,121.0334,13000.0
2022-11-28 11:25:00,126.97,126.99,126.83,126.84,12140.0,121.0239,121.043,120.8905,120.9,12140.0
2022-11-28 11:30:00,126.85,126.87,126.81,126.85,9322.0,120.9095,120.9286,120.8714,120.9095,9322.0
2022-11-28 11:35:00,126.85,126.9,126.8,126.84,14589.0,120.9095,120.9572,120.8619,120.9,14589.0
2022-11-28 11:40:00,126.84,126.86,126.72,126.73,11480.0,120.9,120.9191,120.7856,120.7951,11480.0
2022-11-28 11:45:00,126.72,126.81,126.71,126.76,8245.0,120.7856,120.8714,120.7761,120.8237,8245.0
2022-11-28 11:50:00,126.77,126.89,126.75,126.88,9147.0,120.8333,120.9476,120.8142,120.9381,9147.0
2022-11-28 11:55:00,126.88,126.94,126.86,126.94,9544.0,120.9381,120.9953,120.9191,120.9953,9544.0
2022-11-28 12:00:00,126.89,126.92,126.54,126.71,15982.0,120.9476,120.9762,120.614,120.7761,15982.0
2022-11-28 12:05:00,126.73,126.84,126.69,126.71,18484.0,120.7951,120.9,120.757,120.7761,18484.0
2022-11-28 12:10:00,126.64,126.7,126.59,126.65,7519.0,120.7094,120.7665,120.6617,120.7189,7519.0
2022-11-28 12:15:00,126.64,126.89,126.64,126.87,11440.0,120.7094,120.9476,120.7094,120.9286,11440.0
2022-11-28 12:20:00,126.88,126.92,126.82,126.82,3830.0,120.9381,120.9762,120.8809,120.8809,3830.0
2022-11-28 12:25:00,126.83,126.84,126.77,126.81,4025.0,120.8905,120.9,120.8333,120.8714,4025.0
2022-11-28 12:30:00,126.82,126.87,126.77,126.77,5354.0,120.8809,120.9286,120.8333,120.8333,5354.0
2022-11-28 12:35:00,126.72,126.8,126.72,126.76,3703.0,120.7856,120.8619,120.7856,120.8237,3703.0
2022-11-28 12:40:00,126.77,126.83,126.76,126.82,2107.0,120.8333,120.8905,120.8237,120.8809,2107.0
2022-11-28 12:45:00,126.83,126.87,126.77,126.77,4390.0,120.8905,120.9286,120.8333,120.8333,4390.0
2022-11-28 12:50:00,126.78,126.81,126.57,126.57,4674.0,120.8428,120.8714,120.6426,120.6426,4674.0
2022-11-28 12:55:00,126.51,126.6,126.51,126.57,1944.0,120.5854,120.6712,120.5854,120.6426,1944.0
2022-11-28 13:00:00,126.57,126.61,126.55,126.57,2917.0,120.6426,120.6808,120.6236,120.6426,2917.0
2022-11-28 13:05:00,126.6,126.6,126.54,126.54,1900.0,120.6712,120.6712,120.614,120.614,1900.0
2022-11-28 13:10:00,126.56,126.63,126.5,126.63,4806.0,120.6331,120.6998,120.5759,120.6998,4806.0
2022-11-28 13:15:00,126.63,126.7,126.62,126.68,4569.0,120.6998,120.7665,120.6903,120.7475,4569.0
2022-11-28 13:20:00,126.64,126.69,126.58,126.63,4080.0,120.7094,120.757,120.6522,120.6998,4080.0
2022-11-28 13:25:00,126.62,126.62,126.53,126.53,2822.0,120.6903,120.6903,120.6045,120.6045,2822.0
2022-11-28 13:30:00,126.51,126.54,126.36,126.39,7458.0,120.5854,120.614,120.4425,120.4711,7458.0
2022-11-28 13:35:00,126.36,126.42,126.29,126.42,5481.0,120.4425,120.4997,120.3757,120.4997,5481.0
2022-11-28 13:40:00,126.39,126.45,126.38,126.38,3600.0,120.4711,120.5283,120.4615,120.4615,3600.0
2022-11-28 13:45:00,126.35,126.35,126.28,126.3,3362.0,120.4329,120.4329,120.3662,120.3853,3362.0
2022-11-28 13:50:00,126.33,126.36,126.29,126.33,4831.0,120.4139,120.4425,120.3757,120.4139,4831.0
2022-11-28 13:55:00,126.3,126.33,126.21,126.3,3744.0,120.3853,120.4139,120.2995,120.3853,3744.0
2022-11-28 14:00:00,126.28,126.34,126.22,126.22,3894.0,120.3662,120.4234,120.309,120.309,3894.0
2022-11-28 14:05:00,126.23,126.25,126.17,126.19,3683.0,120.3186,120.3376,120.2614,120.2804,3683.0
2022-11-28 14:10:00,126.17,126.2,126.17,126.18,3013.0,120.2614,120.29,120.2614,120.2709,3013.0
2022-11-28 14:15:00,126.19,126.22,126.15,126.17,5197.0,120.2804,120.309,120.2423,120.2614,5197.0
2022-11-28 14:20:00,126.13,126.17,126.04,126.17,6657.0,120.2232,120.2614,120.1375,120.2614,6657.0
2022-11-28 14:25:00,126.15,126.23,126.14,126.2,6638.0,120.2423,120.3186,120.2328,120.29,6638.0
2022-11-28 14:30:00,126.2,126.27,126.17,126.27,8243.0,120.29,120.3567,120.2614,120.3567,8243.0
2022-11-28 14:35:00,126.29,126.37,126.25,126.32,7221.0,120.3757,120.452,120.3376,120.4043,7221.0
2022-11-28 14:40:00,126.31,126.35,126.31,126.33,5396.0,120.3948,120.4329,120.3948,120.4139,5396.0
2022-11-28 14:45:00,126.33,126.36,126.32,126.36,6414.0,120.4139,120.4425,120.4043,120.4425,6414.0
2022-11-28 14:50:00,126.34,126.42,126.34,126.4,15673.0,120.4234,120.4997,120.4234,120.4806,15673.0
2022-11-28 14:55:00,126.4,126.43,126.38,126.42,6411.0,120.4806,120.5092,120.4615,120.4997,6411.0
2022-11-28 15:00:00,126.41,126.52,126.39,126.5,9579.0,120.4901,120.595,120.4711,120.5759,9579.0
2022-11-28 15:05:00,126.5,126.68,126.49,126.65,14608.0,120.5759,120.7475,120.5664,120.7189,14608.0
2022-11-28 15:10:00,126.66,126.67,126.62,126.64,10911.0,120.7284,120.7379,120.6903,120.7094,10911.0
2022-11-28 15:15:00,126.63,126.67,126.59,126.59,17700.0,120.6998,120.7379,120.6617,120.6617,17700.0
2022-11-28 15:20:00,126.6,126.7,126.58,126.61,23092.0,120.6712,120.7665,120.6522,120.6808,23092.0
2022-11-28 15:25:00,126.6,126.65,126.55,126.55,13219.0,120.6712,120.7189,120.6236,120.6236,13219.0
2022-11-28 15:30:00,126.54,126.59,126.48,126.54,11658.0,120.614,120.6617,120.5568,120.614,11658.0
2022-11-28 15:35:00,126.54,126.63,126.54,126.57,10545.0,120.614,120.6998,120.614,120.6426,10545.0
2022-11-28 15:40:00,126.59,126.59,126.5,126.51,10009.0,120.6617,120.6617,120.5759,120.5854,10009.0
2022-11-28 15:45:00,126.5,126.53,126.29,126.39,22359.0,120.5759,120.6045,120.3757,120.4711,22359.0
2022-11-28 15:50:00,126.35,126.44,126.3,126.42,27605.0,120.4329,120.5187,120.3853,120.4997,27605.0
2022-11-28 15:55:00,126.41,126.54,126.4,126.45,99216.0,120.4901,120.614,120.4806,120.5283,99216.0
2022-11-29 09:30:00,126.08,126.36,125.52,126.0,23950.0,120.1756,120.4425,119.6418,120.0993,23950.0
2022-11-29 09:35:00,126.02,126.53,125.92,126.45,12094.0,120.1184,120.6045,120.0231,120.5283,12094.0
2022-11-29 09:40:00,126.4,126.8,126.39,126.59,10048.0,120.4806,120.8619,120.4711,120.6617,10048.0
2022-11-29 09:45:00,126.59,126.66,126.47,126.56,9440.0,120.6617,120.7284,120.5473,120.6331,9440.0
2022-11-29 09:50:00,126.46,126.58,126.33,126.4,7381.0,120.5378,120.6522,120.4139,120.4806,7381.0
2022-11-29 09:55:00,126.4,126.44,126.12,126.33,23205.0,120.4806,120.5187,120.2137,120.4139,23205.0
2022-11-29 10:00:00,126.41,126.58,126.41,126.45,11053.0,120.4901,120.6522,120.4901,120.5283,11053.0
2022-11-29 10:05:00,126.46,126.5,126.3,126.33,19313.0,120.5378,120.5759,120.3853,120.4139,19313.0
2022-11-29 10:10:00,126.34,126.34,126.15,126.18,10685.0,120.4234,120.4234,120.2423,120.2709,10685.0
2022-11-29 10:15:00,126.18,126.23,125.98,125.99,20291.0,120.2709,120.3186,120.0803,120.0898,20291.0
2022-11-29 10:20:00,126.05,126.26,125.99,126.13,11018.0,120.147,120.3471,120.0898,120.2232,11018.0
2022-11-29 10:25:00,126.13,126.35,126.08,126.35,11709.0,120.2232,120.4329,120.1756,120.4329,11709.0
2022-11-29 10:30:00,126.37,126.45,126.15,126.15,20460.0,120.452,120.5283,120.2423,120.2423,20460.0
2022-11-29 10:35:00,126.14,126.23,126.04,126.19,21012.0,120.2328,120.3186,120.1375,120.2804,21012.0
2022-11-29 10:40:00,126.18,126.27,126.03,126.06,13066.0,120.2709,120.3567,120.1279,120.1565,13066.0
2022-11-29 10:45:00,126.07,126.07,125.9,125.94,8386.0,120.166,120.166,120.004,120.0421,8386.0
2022-11-29 10:50:00,125.86,126.0,125.83,125.97,6557.0,119.9659,120.0993,119.9373,120.0707,6557.0
2022-11-29 10:55:00,125.95,126.05,125.95,126.02,8618.0,120.0517,120.147,120.0517,120.1184,8618.0
2022-11-29 11:00:00,126.03,126.09,125.94,125.95,10190.0,120.1279,120.1851,120.0421,120.0517,10190.0
2022-11-29 11:05:00,125.95,125.95,125.62,125.63,13428.0,120.0517,120.0517,119.7371,119.7467,13428.0
2022-11-29 11:10:00,125.59,125.67,125.57,125.65,5126.0,119.7085,119.7848,119.6895,119.7657,5126.0
2022-11-29 11:15:00,125.66,125.68,125.54,125.55,5097.0,119.7752,119.7943,119.6609,119.6704,5097.0
2022-11-29 11:20:00,125.52,125.67,125.51,125.6,6138.0,119.6418,119.7848,119.6323,119.7181,6138.0
2022-11-29 11:25:00,125.6,125.67,125.59,125.65,5460.0,119.7181,119.7848,119.7085,119.7657,5460.0
2022-11-29 11:30:00,125.67,125.82,125.67,125.77,5786.0,119.7848,119.9278,119.7848,119.8801,5786.0
2022-11-29 11:35:00,125.74,125.81,125.65,125.78,4802.0,119.8515,119.9182,119.7657,119.8896,4802.0
2022-11-29 11:40:00,125.76,125.81,125.69,125.81,5337.0,119.8706,119.9182,119.8038,119.9182,5337.0
2022-11-29 11:45:00,125.81,125.86,125.79,125.83,7201.0,119.9182,119.9659,119.8992,119.9373,7201.0
2022-11-29 11:50:00,125.84,126.02,125.78,125.93,15043.0,119.9468,120.1184,119.8896,120.0326,15043.0
2022-11-29 11:55:00,125.95,126.01,125.91,125.93,9967.0,120.0517,120.1089,120.0135,120.0326,9967.0
2022-11-29 12:00:00,125.94,125.96,125.74,125.76,15258.0,120.0421,120.0612,119.8515,119.8706,15258.0
2022-11-29 12:05:00,125.76,125.84,125.69,125.73,14437.0,119.8706,119.9468,119.8038,119.842,14437.0
2022-11-29 12:10:00,125.72,125.75,125.65,125.72,12041.0,119.8324,119.861,119.7657,119.8324,12041.0
2022-11-29 12:15:00,125.73,125.77,125.67,125.72,11707.0,119.842,119.8801,119.7848,119.8324,11707.0
2022-11-29 12:20:00,125.71,125.71,125.62,125.68,5935.0,119.8229,119.8229,119.7371,119.7943,5935.0
2022-11-29 12:25:00,125.67,125.72,125.61,125.66,7505.0,119.7848,119.8324,119.7276,119.7752,7505.0
2022-11-29 12:30:00,125.68,125.73,125.67,125.69,5563.0,119.7943,119.842,119.7848,119.8038,5563.0
2022-11-29 12:35:00,125.69,125.72,125.64,125.68,8839.0,119.8038,119.8324,119.7562,119.7943,8839.0
2022-11-29 12:40:00,125.7,125.84,125.7,125.84,8919.0,119.8134,119.9468,119.8134,119.9468,8919.0
2022-11-29 12:45:00,125.84,125.84,125.67,125.71,7246.0,119.9468,119.9468,119.7848,119.8229,7246.0
2022-11-29 12:50:00,125.71,125.77,125.68,125.7,4229.0,119.8229,119.8801,119.7943,119.8134,4229.0
2022-11-29 12:55:00,125.7,125.78,125.67,125.73,7366.0,119.8134,119.8896,119.7848,119.842,7366.0
2022-11-29 13:00:00,125.73,125.77,125.68,125.69,5219.0,119.842,119.8801,119.7943,119.8038,5219.0
2022-11-29 13:05:00,125.7,125.76,125.63,125.66,4784.0,119.8134,119.8706,119.7467,119.7752,4784.0
2022-11-29 13:10:00,125.65,125.84,125.61,125.84,6950.0,119.7657,119.9468,119.7276,119.9468,6950.0
2022-11-29 13:15:00,125.83,125.86,125.67,125.74,5783.0,119.9373,119.9659,119.7848,119.8515,5783.0
2022-11-29 13:20:00,125.75,125.83,125.71,125.83,3519.0,119.861,119.9373,119.8229,119.9373,3519.0
2022-11-29 13:25:00,125.83,125.93,125.74,125.88,4463.0,119.9373,120.0326,119.8515,119.9849,4463.0
2022-11-29 13:30:00,125.91,126.01,125.9,125.92,7207.0,120.0135,120.1089,120.004,120.0231,7207.0
2022-11-29 13:35:00,125.92,125.99,125.91,125.98,5992.0,120.0231,120.0898,120.0135,120.0803,5992.0
2022-11-29 13:40:00,125.95,126.02,125.88,125.92,9279.0,120.0517,120.1184,119.9849,120.0231,9279.0
2022-11-29 13:45:00,125.93,126.0,125.91,125.91,6240.0,120.0326,120.0993,120.0135,120.0135,6240.0
2022-11-29 13:50:00,125.89,126.01,125.89,126.0,7959.0,119.9945,120.1089,119.9945,120.0993,7959.0
2022-11-29 13:55:00,126.01,126.06,125.97,126.06,9665.0,120.1089,120.1565,120.0707,120.1565,9665.0
2022-11-29 14:00:00,126.05,126.26,126.04,126.22,16262.0,120.147,120.3471,120.1375,120.309,16262.0
2022-11-29 14:05:00,126.23,126.23,126.05,126.05,7503.0,120.3186,120.3186,120.147,120.147,7503.0
2022-11-29 14:10:00,126.06,126.08,125.89,125.98,6896.0,120.1565,120.1756,119.9945,120.0803,6896.0
2022-11-29 14:15:00,125.98,125.98,125.91,125.92,7550.0,120.0803,120.0803,120.0135,120.0231,7550.0
2022-11-29 14:20:00,125.91,125.95,125.83,125.86,8172.0,120.0135,120.0517,119.9373,119.9659,8172.0
2022-11-29 14:25:00,125.87,125.96,125.8,125.96,19716.0,119.9754,120.0612,119.9087,120.0612,19716.0
2022-11-29 14:30:00,125.93,125.99,125.81,125.98,12669.0,120.0326,120.0898,119.9182,120.0803,12669.0
2022-11-29 14:35:00,126.0,126.02,125.91,125.99,5014.0,120.0993,120.1184,120.0135,120.0898,5014.0
2022-11-29 14:40:00,125.98,125.98,125.82,125.83,5512.0,120.0803,120.0803,119.9278,119.9373,5512.0
2022-11-29 14:45:00,125.79,125.88,125.75,125.87,6000.0,119.8992,119.9849,119.861,119.9754,6000.0
2022-11-29 14:50:00,125.85,125.93,125.85,125.9,4978.0,119.9564,120.0326,119.9564,120.004,4978.0
2022-11-29 14:55:00,125.88,125.99,125.87,125.99,6159.0,119.9849,120.0898,119.9754,120.0898,6159.0
2022-11-29 15:00:00,125.98,126.02,125.95,125.97,5550.0,120.0803,120.1184,120.0517,120.0707,5550.0
2022-11-29 15:05:00,125.97,126.08,125.97,126.03,8040.0,120.0707,120.1756,120.0707,120.1279,8040.0
2022-11-29 15:10:00,126.02,126.04,125.95,125.99,9078.0,120.1184,120.1375,120.0517,120.0898,9078.0
2022-11-29 15:15:00,125.98,126.01,125.95,125.98,8496.0,120.0803,120.1089,120.0517,120.0803,8496.0
2022-11-29 15:20:00,125.99,126.15,125.98,126.08,14865.0,120.0898,120.2423,120.0803,120.1756,14865.0
2022-11-29 15:25:00,126.09,126.24,126.08,126.15,8304.0,120.1851,120.3281,120.1756,120.2423,8304.0
2022-11-29 15:30:00,126.16,126.21,126.11,126.19,15939.0,120.2518,120.2995,120.2042,120.2804,15939.0
2022-11-29 15:35:00,126.19,126.19,126.07,126.1,19225.0,120.2804,120.2804,120.166,120.1946,19225.0
2022-11-29 15:40:00,126.09,126.23,126.09,126.12,23003.0,120.1851,120.3186,120.1851,120.2137,23003.0
2022-11-29 15:45:00,126.12,126.17,126.07,126.16,24525.0,120.2137,120.2614,120.166,120.2518,24525.0
2022-11-29 15:50:00,126.16,126.19,125.98,125.99,54203.0,120.2518,120.2804,120.0803,120.0898,54203.0
2022-11-29 15:55:00,125.99,126.1,125.96,126.02,132259.0,120.0898,120.1946,120.0612,120.1184,132259.0
2022-11-30 09:30:00,126.33,126.5,126.05,126.3,29901.0,120.4139,120.5759,120.147,120.3853,29901.0
2022-11-30 09:35:00,126.37,126.49,126.1,126.2,7961.0,120.452,120.5664,120.1946,120.29,7961.0
2022-11-30 09:40:00,126.23,126.46,126.21,126.28,24795.0,120.3186,120.5378,120.2995,120.3662,24795.0
2022-11-30 09:45:00,126.23,126.65,126.23,126.56,30633.0,120.3186,120.7189,120.3186,120.6331,30633.0
2022-11-30 09:50:00,126.57,126.62,126.42,126.51,6758.0,120.6426,120.6903,120.4997,120.5854,6758.0
2022-11-30 09:55:00,126.5,126.5,126.23,126.34,6760.0,120.5759,120.5759,120.3186,120.4234,6760.0
2022-11-30 10:00:00,126.35,126.38,126.09,126.31,10222.0,120.4329,120.4615,120.1851,120.3948,10222.0
2022-11-30 10:05:00,126.3,126.48,126.3,126.48,11793.0,120.3853,120.5568,120.3853,120.5568,11793.0
2022-11-30 10:10:00,126.46,126.62,126.36,126.58,13157.0,120.5378,120.6903,120.4425,120.6522,13157.0
2022-11-30 10:15:00,126.57,126.68,126.49,126.6,8682.0,120.6426,120.7475,120.5664,120.6712,8682.0
2022-11-30 10:20:00,126.59,126.61,126.46,126.55,22222.0,120.6617,120.6808,120.5378,120.6236,22222.0
2022-11-30 10:25:00,126.54,126.58,126.42,126.49,24527.0,120.614,120.6522,120.4997,120.5664,24527.0
2022-11-30 10:30:00,126.48,126.49,126.3,126.38,6546.0,120.5568,120.5664,120.3853,120.4615,6546.0
2022-11-30 10:35:00,126.41,126.55,126.4,126.55,19319.0,120.4901,120.6236,120.4806,120.6236,19319.0
2022-11-30 10:40:00,126.57,126.7,126.57,126.64,3675.0,120.6426,120.7665,120.6426,120.7094,3675.0
2022-11-30 10:45:00,126.63,126.63,126.36,126.38,6984.0,120.6998,120.6998,120.4425,120.4615,6984.0
2022-11-30 10:50:00,126.36,126.4,126.23,126.39,9293.0,120.4425,120.4806,120.3186,120.4711,9293.0
2022-11-30 10:55:00,126.35,126.47,126.33,126.39,13390.0,120.4329,120.5473,120.4139,120.4711,13390.0
2022-11-30 11:00:00,126.4,126.41,126.15,126.17,9930.0,120.4806,120.4901,120.2423,120.2614,9930.0
2022-11-30 11:05:00,126.19,126.4,126.15,126.32,3648.0,120.2804,120.4806,120.2423,120.4043,3648.0
2022-11-30 11:10:00,126.34,126.35,126.24,126.3,3549.0,120.4234,120.4329,120.3281,120.3853,3549.0
2022-11-30 11:15:00,126.31,126.37,126.3,126.37,2544.0,120.3948,120.452,120.3853,120.452,2544.0
2022-11-30 11:20:00,126.36,126.41,126.25,126.25,5739.0,120.4425,120.4901,120.3376,120.3376,5739.0
2022-11-30 11:25:00,126.24,126.27,126.14,126.26,3246.0,120.3281,120.3567,120.2328,120.3471,3246.0
2022-11-30 11:30:00,126.27,126.46,126.27,126.41,6822.0,120.3567,120.5378,120.3567,120.4901,6822.0
2022-11-30 11:35:00,126.41,126.54,126.39,126.49,4400.0,120.4901,120.614,120.4711,120.5664,4400.0
2022-11-30 11:40:00,126.48,126.48,126.42,126.44,4248.0,120.5568,120.5568,120.4997,120.5187,4248.0
2022-11-30 11:45:00,126.45,126.6,126.42,126.59,3371.0,120.5283,120.6712,120.4997,120.6617,3371.0
2022-11-30 11:50:00,126.6,126.63,126.52,126.56,7036.0,120.6712,120.6998,120.595,120.6331,7036.0
2022-11-30 11:55:00,126.58,126.71,126.52,126.65,16139.0,120.6522,120.7761,120.595,120.7189,16139.0
2022-11-30 12:00:00,126.66,126.8,126.65,126.79,6268.0,120.7284,120.8619,120.7189,120.8523,6268.0
2022-11-30 12:05:00,126.77,126.77,126.65,126.68,3467.0,120.8333,120.8333,120.7189,120.7475,3467.0
2022-11-30 12:10:00,126.68,126.73,126.61,126.7,2853.0,120.7475,120.7951,120.6808,120.7665,2853.0
2022-11-30 12:15:00,126.68,126.7,126.5,126.58,5466.0,120.7475,120.7665,120.5759,120.6522,5466.0
2022-11-30 12:20:00,126.57,126.57,126.41,126.55,7543.0,120.6426,120.6426,120.4901,120.6236,7543.0
2022-11-30 12:25:00,126.54,126.69,126.52,126.68,2824.0,120.614,120.757,120.595,120.7475,2824.0
2022-11-30 12:30:00,126.69,126.73,126.64,126.73,2930.0,120.757,120.7951,120.7094,120.7951,2930.0
2022-11-30 12:35:00,126.71,126.73,126.63,126.68,5843.0,120.7761,120.7951,120.6998,120.7475,5843.0
2022-11-30 12:40:00,126.66,126.83,126.66,126.8,4130.0,120.7284,120.8905,120.7284,120.8619,4130.0
2022-11-30 12:45:00,126.81,126.87,126.79,126.87,3909.0,120.8714,120.9286,120.8523,120.9286,3909.0
2022-11-30 12:50:00,126.86,126.88,126.8,126.85,4711.0,120.9191,120.9381,120.8619,120.9095,4711.0
2022-11-30 12:55:00,126.89,126.91,126.78,126.78,3214.0,120.9476,120.9667,120.8428,120.8428,3214.0
2022-11-30 13:00:00,126.84,126.89,126.8,126.83,6898.0,120.9,120.9476,120.8619,120.8905,6898.0
2022-11-30 13:05:00,126.84,126.98,126.83,126.98,2913.0,120.9,121.0334,120.8905,121.0334,2913.0
2022-11-30 13:10:00,126.93,126.97,126.86,126.86,3608.0,120.9858,121.0239,120.9191,120.9191,3608.0
2022-11-30 13:15:00,126.87,126.96,126.86,126.92,4400.0,120.9286,121.0144,120.9191,120.9762,4400.0
2022-11-30 13:20:00,126.92,126.97,126.91,126.97,7361.0,120.9762,121.0239,120.9667,121.0239,7361.0
2022-11-30 13:25:00,127.0,127.01,126.94,126.95,5607.0,121.0525,121.062,120.9953,121.0048,5607.0
2022-11-30 13:30:00,126.93,127.45,126.74,127.1,18790.0,120.9858,121.4814,120.8047,121.1478,18790.0
2022-11-30 13:35:00,127.13,127.4,127.09,127.38,16023.0,121.1764,121.4338,121.1383,121.4147,16023.0
2022-11-30 13:40:00,127.37,127.57,127.28,127.28,25534.0,121.4052,121.5958,121.3194,121.3194,25534.0
2022-11-30 13:45:00,127.31,127.36,126.98,127.29,32997.0,121.348,121.3956,121.0334,121.3289,32997.0
2022-11-30 13:50:00,127.34,127.34,127.21,127.3,6522.0,121.3766,121.3766,121.2527,121.3384,6522.0
2022-11-30 13:55:00,127.34,127.61,127.33,127.54,11552.0,121.3766,121.6339,121.367,121.5672,11552.0
2022-11-30 14:00:00,127.59,127.72,127.59,127.65,5167.0,121.6149,121.7388,121.6149,121.6721,5167.0
2022-11-30 14:05:00,127.66,127.74,127.53,127.54,10096.0,121.6816,121.7578,121.5577,121.5672,10096.0
2022-11-30 14:10:00,127.49,127.63,127.45,127.46,10806.0,121.5195,121.653,121.4814,121.491,10806.0
2022-11-30 14:15:00,127.47,127.79,127.47,127.78,9136.0,121.5005,121.8055,121.5005,121.796,9136.0
2022-11-30 14:20:00,127.83,128.02,127.78,127.97,6273.0,121.8436,122.0247,121.796,121.9771,6273.0
2022-11-30 14:25:00,127.92,128.15,127.89,128.02,5564.0,121.9294,122.1486,121.9008,122.0247,5564.0
2022-11-30 14:30:00,128.05,128.05,127.89,127.97,9139.0,122.0533,122.0533,121.9008,121.9771,9139.0
2022-11-30 14:35:00,127.93,128.01,127.86,127.86,3035.0,121.9389,122.0152,121.8722,121.8722,3035.0
2022-11-30 14:40:00,127.86,127.89,127.71,127.72,9629.0,121.8722,121.9008,121.7292,121.7388,9629.0
2022-11-30 14:45:00,127.72,127.82,127.68,127.8,9873.0,121.7388,121.8341,121.7007,121.815,9873.0
2022-11-30 14:50:00,127.82,127.99,127.82,127.9,7979.0,121.8341,121.9961,121.8341,121.9103,7979.0
2022-11-30 14:55:00,127.9,127.98,127.88,127.97,5919.0,121.9103,121.9866,121.8913,121.9771,5919.0
2022-11-30 15:00:00,127.96,128.23,127.95,128.21,13900.0,121.9675,122.2249,121.958,122.2058,13900.0
2022-11-30 15:05:00,128.2,128.38,128.17,128.34,12270.0,122.1963,122.3679,122.1677,122.3297,12270.0
2022-11-30 15:10:00,128.33,128.34,128.27,128.33,3515.0,122.3202,122.3297,122.263,122.3202,3515.0
2022-11-30 15:15:00,128.33,128.6,128.32,128.59,10957.0,122.3202,122.5776,122.3107,122.568,10957.0
2022-11-30 15:20:00,128.59,128.69,128.57,128.67,11909.0,122.568,122.6634,122.549,122.6443,11909.0
2022-11-30 15:25:00,128.66,128.74,128.64,128.72,17935.0,122.6348,122.711,122.6157,122.6919,17935.0
2022-11-30 15:30:00,128.72,128.89,128.69,128.84,12858.0,122.6919,122.854,122.6634,122.8063,12858.0
2022-11-30 15:35:00,128.86,128.96,128.71,128.74,18392.0,122.8254,122.9207,122.6824,122.711,18392.0
2022-11-30 15:40:00,128.73,128.75,128.59,128.67,28748.0,122.7015,122.7205,122.568,122.6443,28748.0
2022-11-30 15:45:00,128.65,128.71,128.55,128.59,37170.0,122.6252,122.6824,122.5299,122.568,37170.0
2022-11-30 15:50:00,128.62,128.94,128.58,128.94,96553.0,122.5966,122.9016,122.5585,122.9016,96553.0
2022-11-30 15:55:00,128.92,128.95,128.58,128.63,207933.0,122.8826,122.9112,122.5585,122.6062,207933.0
2022-12-01 09:30:00,129.0,129.39,128.53,129.35,44741.0,122.9588,123.3306,122.5108,123.2924,44741.0
2022-12-01 09:35:00,129.25,129.72,129.25,129.54,8675.0,123.1971,123.6451,123.1971,123.4735,8675.0
2022-12-01 09:40:00,129.52,129.89,129.48,129.82,8059.0,123.4545,123.8072,123.4164,123.7404,8059.0
2022-12-01 09:45:00,129.83,129.94,129.69,129.7,30929.0,123.75,123.8548,123.6165,123.6261,30929.0
2022-12-01 09:50:00,129.76,129.99,129.71,129.85,12395.0,123.6832,123.9025,123.6356,123.769,12395.0
2022-12-01 09:55:00,129.81,129.82,129.57,129.63,14968.0,123.7309,123.7404,123.5021,123.5593,14968.0
2022-12-01 10:00:00,129.66,129.77,129.18,129.3,23102.0,123.5879,123.6928,123.1304,123.2448,23102.0
2022-12-01 10:05:00,129.36,129.58,129.29,129.5,10149.0,123.302,123.5117,123.2353,123.4354,10149.0
2022-12-01 10:10:00,129.49,129.56,129.37,129.42,12861.0,123.4259,123.4926,123.3115,123.3592,12861.0
2022-12-01 10:15:00,129.41,129.42,129.12,129.21,8174.0,123.3496,123.3592,123.0732,123.159,8174.0
2022-12-01 10:20:00,129.18,129.31,129.13,129.19,11764.0,123.1304,123.2543,123.0827,123.1399,11764.0
2022-12-01 10:25:00,129.14,129.22,129.11,129.15,6443.0,123.0923,123.1685,123.0637,123.1018,6443.0
2022-12-01 10:30:00,129.14,129.14,128.93,129.06,9733.0,123.0923,123.0923,122.8921,123.016,9733.0
2022-12-01 10:35:00,129.11,129.21,128.94,128.99,9617.0,123.0637,123.159,122.9016,122.9493,9617.0
2022-12-01 10:40:00,128.94,129.12,128.88,129.1,7610.0,122.9016,123.0732,122.8445,123.0542,7610.0
2022-12-01 10:45:00,129.11,129.19,129.09,129.16,10963.0,123.0637,123.1399,123.0446,123.1113,10963.0
2022-12-01 10:50:00,129.14,129.22,129.06,129.14,9646.0,123.0923,123.1685,123.016,123.0923,9646.0
2022-12-01 10:55:00,129.11,129.11,129.01,129.08,13745.0,123.0637,123.0637,122.9684,123.0351,13745.0
2022-12-01 11:00:00,129.11,129.24,129.07,129.13,32726.0,123.0637,123.1876,123.0256,123.0827,32726.0
2022-12-01 11:05:00,129.14,129.29,129.1,129.2,44172.0,123.0923,123.2353,123.0542,123.1495,44172.0
2022-12-01 11:10:00,129.21,129.21,128.98,129.06,11065.0,123.159,123.159,122.9398,123.016,11065.0
2022-12-01 11:15:00,129.08,129.09,128.84,128.91,10911.0,123.0351,123.0446,122.8063,122.873,10911.0
2022-12-01 11:20:00,128.96,129.05,128.89,128.89,3702.0,122.9207,123.0065,122.854,122.854,3702.0
2022-12-01 11:25:00,128.88,128.99,128.84,128.94,10891.0,122.8445,122.9493,122.8063,122.9016,10891.0
2022-12-01 11:30:00,128.94,129.05,128.93,129.04,6879.0,122.9016,123.0065,122.8921,122.997,6879.0
2022-12-01 11:35:00,129.04,129.11,128.95,129.06,15001.0,122.997,123.0637,122.9112,123.016,15001.0
2022-12-01 11:40:00,129.06,129.45,129.03,129.42,9338.0,123.016,123.3878,122.9874,123.3592,9338.0
2022-12-01 11:45:00,129.42,129.44,129.22,129.23,5500.0,123.3592,123.3782,123.1685,123.1781,5500.0
2022-12-01 11:50:00,129.27,129.39,129.23,129.34,2792.0,123.2162,123.3306,123.1781,123.2829,2792.0
2022-12-01 11:55:00,129.32,129.47,129.27,129.42,4794.0,123.2638,123.4068,123.2162,123.3592,4794.0
2022-12-01 12:00:00,129.44,129.47,129.28,129.28,4116.0,123.3782,123.4068,123.2257,123.2257,4116.0
2022-12-01 12:05:00,129.31,129.33,129.07,129.12,10400.0,123.2543,123.2734,123.0256,123.0732,10400.0
2022-12-01 12:10:00,129.15,129.38,129.14,129.38,4018.0,123.1018,123.321,123.0923,123.321,4018.0
2022-12-01 12:15:00,129.4,129.47,129.39,129.39,5910.0,123.3401,123.4068,123.3306,123.3306,5910.0
2022-12-01 12:20:00,129.38,129.54,129.36,129.53,3642.0,123.321,123.4735,123.302,123.464,3642.0
2022-12-01 12:25:00,129.54,129.6,129.51,129.54,5101.0,123.4735,123.5307,123.445,123.4735,5101.0
2022-12-01 12:30:00,129.54,129.56,129.49,129.52,7295.0,123.4735,123.4926,123.4259,123.4545,7295.0
2022-12-01 12:35:00,129.53,129.53,129.48,129.5,3517.0,123.464,123.464,123.4164,123.4354,3517.0
2022-12-01 12:40:00,129.52,129.52,129.36,129.37,5465.0,123.4545,123.4545,123.302,123.3115,5465.0
2022-12-01 12:45:00,129.42,129.48,129.3,129.45,4599.0,123.3592,123.4164,123.2448,123.3878,4599.0
2022-12-01 12:50:00,129.44,129.47,129.4,129.42,6107.0,123.3782,123.4068,123.3401,123.3592,6107.0
2022-12-01 12:55:00,129.4,129.4,129.29,129.4,3922.0,123.3401,123.3401,123.2353,123.3401,3922.0
2022-12-01 13:00:00,129.41,129.51,129.39,129.47,6107.0,123.3496,123.445,123.3306,123.4068,6107.0
2022-12-01 13:05:00,129.47,129.65,129.47,129.62,4733.0,123.4068,123.5784,123.4068,123.5498,4733.0
2022-12-01 13:10:00,129.61,129.65,129.6,129.6,3701.0,123.5403,123.5784,123.5307,123.5307,3701.0
2022-12-01 13:15:00,129.61,129.63,129.36,129.36,5734.0,123.5403,123.5593,123.302,123.302,5734.0
2022-12-01 13:20:00,129.36,129.4,129.3,129.4,2583.0,123.302,123.3401,123.2448,123.3401,2583.0
2022-12-01 13:25:00,129.45,129.49,129.4,129.41,4202.0,123.3878,123.4259,123.3401,123.3496,4202.0
2022-12-01 13:30:00,129.4,129.4,129.29,129.39,5040.0,123.3401,123.3401,123.2353,123.3306,5040.0
2022-12-01 13:35:00,129.34,129.46,129.34,129.4,2902.0,123.2829,123.3973,123.2829,123.3401,2902.0
2022-12-01 13:40:00,129.4,129.55,129.4,129.48,4415.0,123.3401,123.4831,123.3401,123.4164,4415.0
2022-12-01 13:45:00,129.48,129.55,129.46,129.51,6470.0,123.4164,123.4831,123.3973,123.445,6470.0
2022-12-01 13:50:00,129.52,129.68,129.5,129.66,10007.0,123.4545,123.607,123.4354,123.5879,10007.0
2022-12-01 13:55:00,129.64,129.65,129.6,129.63,2959.0,123.5689,123.5784,123.5307,123.5593,2959.0
2022-12-01 14:00:00,129.62,129.64,129.49,129.5,10002.0,123.5498,123.5689,123.4259,123.4354,10002.0
2022-12-01 14:05:00,129.49,129.53,129.45,129.46,5801.0,123.4259,123.464,123.3878,123.3973,5801.0
2022-12-01 14:10:00,129.48,129.5,129.38,129.43,9271.0,123.4164,123.4354,123.321,123.3687,9271.0
2022-12-01 14:15:00,129.41,129.58,129.37,129.58,8957.0,123.3496,123.5117,123.3115,123.5117,8957.0
2022-12-01 14:20:00,129.58,129.62,129.52,129.59,16761.0,123.5117,123.5498,123.4545,123.5212,16761.0
2022-12-01 14:25:00,129.58,129.59,129.49,129.55,29462.0,123.5117,123.5212,123.4259,123.4831,29462.0
2022-12-01 14:30:00,129.55,129.55,129.41,129.5,13101.0,123.4831,123.4831,123.3496,123.4354,13101.0
2022-12-01 14:35:00,129.5,129.5,129.4,129.44,10622.0,123.4354,123.4354,123.3401,123.3782,10622.0
2022-12-01 14:40:00,129.42,129.5,129.39,129.44,11429.0,123.3592,123.4354,123.3306,123.3782,11429.0
2022-12-01 14:45:00,129.43,129.51,129.43,129.5,6391.0,123.3687,123.445,123.3687,123.4354,6391.0
2022-12-01 14:50:00,129.5,129.53,129.44,129.44,12858.0,123.4354,123.464,123.3782,123.3782,12858.0
2022-12-01 14:55:00,129.45,129.59,129.35,129.59,13383.0,123.3878,123.5212,123.2924,123.5212,13383.0
2022-12-01 15:00:00,129.54,129.66,129.5,129.61,11511.0,123.4735,123.5879,123.4354,123.5403,11511.0
2022-12-01 15:05:00,129.64,129.64,129.58,129.58,7828.0,123.5689,123.5689,123.5117,123.5117,7828.0
2022-12-01 15:10:00,129.6,129.6,129.41,129.41,2911.0,123.5307,123.5307,123.3496,123.3496,2911.0
2022-12-01 15:15:00,129.41,129.46,129.4,129.43,9450.0,123.3496,123.3973,123.3401,123.3687,9450.0
2022-12-01 15:20:00,129.43,129.43,129.29,129.33,6462.0,123.3687,123.3687,123.2353,123.2734,6462.0
2022-12-01 15:25:00,129.35,129.38,129.29,129.35,6571.0,123.2924,123.321,123.2353,123.2924,6571.0
2022-12-01 15:30:00,129.34,129.39,129.33,129.38,8876.0,123.2829,123.3306,123.2734,123.321,8876.0
2022-12-01 15:35:00,129.39,129.53,129.38,129.48,14118.0,123.3306,123.464,123.321,123.4164,14118.0
2022-12-01 15:40:00,129.47,129.53,129.43,129.5,15612.0,123.4068,123.464,123.3687,123.4354,15612.0
2022-12-01 15:45:00,129.49,129.49,129.34,129.36,21644.0,123.4259,123.4259,123.2829,123.302,21644.0
2022-12-01 15:50:00,129.36,129.45,129.18,129.18,30994.0,123.302,123.3878,123.1304,123.1304,30994.0
2022-12-01 15:55:00,129.15,129.23,129.08,129.21,72072.0,123.1018,123.1781,123.0351,123.159,72072.0
2022-12-02 09:30:00,128.31,128.87,128.02,128.84,17430.0,122.3011,122.8349,122.0247,122.8063,17430.0
2022-12-02 09:35:00,128.77,128.81,128.41,128.62,6526.0,122.7396,122.7777,122.3965,122.5966,6526.0
2022-12-02 09:40:00,128.6,128.81,128.53,128.81,5807.0,122.5776,122.7777,122.5108,122.7777,5807.0
2022-12-02 09:45:00,128.71,128.81,128.64,128.75,6755.0,122.6824,122.7777,122.6157,122.7205,6755.0
2022-12-02 09:50:00,128.76,128.9,128.57,128.68,11289.0,122.7301,122.8635,122.549,122.6538,11289.0
2022-12-02 09:55:00,128.73,128.85,128.6,128.64,2180.0,122.7015,122.8159,122.5776,122.6157,2180.0
2022-12-02 10:00:00,128.66,128.84,128.52,128.53,16437.0,122.6348,122.8063,122.5013,122.5108,16437.0
2022-12-02 10:05:00,128.53,128.85,128.48,128.85,10704.0,122.5108,122.8159,122.4632,122.8159,10704.0
2022-12-02 10:10:00,128.87,128.97,128.73,128.91,15479.0,122.8349,122.9302,122.7015,122.873,15479.0
2022-12-02 10:15:00,128.95,128.95,128.67,128.71,5900.0,122.9112,122.9112,122.6443,122.6824,5900.0
2022-12-02 10:20:00,128.69,128.71,128.59,128.7,3608.0,122.6634,122.6824,122.568,122.6729,3608.0
2022-12-02 10:25:00,128.66,128.69,128.44,128.52,7894.0,122.6348,122.6634,122.4251,122.5013,7894.0
2022-12-02 10:30:00,128.52,128.68,128.47,128.66,9760.0,122.5013,122.6538,122.4537,122.6348,9760.0
2022-12-02 10:35:00,128.66,128.7,128.56,128.56,5534.0,122.6348,122.6729,122.5394,122.5394,5534.0
2022-12-02 10:40:00,128.57,128.71,128.57,128.63,20216.0,122.549,122.6824,122.549,122.6062,20216.0
2022-12-02 10:45:00,128.58,128.65,128.54,128.65,8092.0,122.5585,122.6252,122.5204,122.6252,8092.0
2022-12-02 10:50:00,128.66,128.96,128.66,128.81,7276.0,122.6348,122.9207,122.6348,122.7777,7276.0
2022-12-02 10:55:00,128.78,128.83,128.73,128.75,4373.0,122.7491,122.7968,122.7015,122.7205,4373.0
2022-12-02 11:00:00,128.76,128.78,128.64,128.75,6417.0,122.7301,122.7491,122.6157,122.7205,6417.0
2022-12-02 11:05:00,128.76,128.97,128.71,128.97,9043.0,122.7301,122.9302,122.6824,122.9302,9043.0
2022-12-02 11:10:00,128.98,129.01,128.79,128.96,8825.0,122.9398,122.9684,122.7587,122.9207,8825.0
2022-12-02 11:15:00,128.94,128.95,128.84,128.9,5886.0,122.9016,122.9112,122.8063,122.8635,5886.0
2022-12-02 11:20:00,128.9,128.96,128.87,128.94,13877.0,122.8635,122.9207,122.8349,122.9016,13877.0
2022-12-02 11:25:00,128.94,129.1,128.93,129.06,5209.0,122.9016,123.0542,122.8921,123.016,5209.0
2022-12-02 11:30:00,129.08,129.09,129.02,129.07,10566.0,123.0351,123.0446,122.9779,123.0256,10566.0
2022-12-02 11:35:00,129.09,129.2,129.03,129.14,8389.0,123.0446,123.1495,122.9874,123.0923,8389.0
2022-12-02 11:40:00,129.15,129.3,129.15,129.3,3036.0,123.1018,123.2448,123.1018,123.2448,3036.0
2022-12-02 11:45:00,129.29,129.36,129.16,129.16,7583.0,123.2353,123.302,123.1113,123.1113,7583.0
2022-12-02 11:50:00,129.16,129.26,129.12,129.14,7775.0,123.1113,123.2067,123.0732,123.0923,7775.0
2022-12-02 11:55:00,129.15,129.27,129.14,129.22,21179.0,123.1018,123.2162,123.0923,123.1685,21179.0
2022-12-02 12:00:00,129.21,129.29,129.14,129.27,18352.0,123.159,123.2353,123.0923,123.2162,18352.0
2022-12-02 12:05:00,129.23,129.26,129.11,129.23,19796.0,123.1781,123.2067,123.0637,123.1781,19796.0
2022-12-02 12:10:00,129.27,129.38,129.19,129.38,34270.0,123.2162,123.321,123.1399,123.321,34270.0
2022-12-02 12:15:00,129.36,129.48,129.3,129.35,14647.0,123.302,123.4164,123.2448,123.2924,14647.0
2022-12-02 12:20:00,129.33,129.35,129.17,129.18,15885.0,123.2734,123.2924,123.1209,123.1304,15885.0
2022-12-02 12:25:00,129.2,129.25,129.15,129.19,16503.0,123.1495,123.1971,123.1018,123.1399,16503.0
2022-12-02 12:30:00,129.19,129.22,129.1,129.13,8734.0,123.1399,123.1685,123.0542,123.0827,8734.0
2022-12-02 12:35:00,129.11,129.15,129.03,129.04,21840.0,123.0637,123.1018,122.9874,122.997,21840.0
2022-12-02 12:40:00,129.03,129.36,129.01,129.36,25236.0,122.9874,123.302,122.9684,123.302,25236.0
2022-12-02 12:45:00,129.3,129.54,129.26,129.53,10885.0,123.2448,123.4735,123.2067,123.464,10885.0
2022-12-02 12:50:00,129.52,129.54,129.46,129.49,3570.0,123.4545,123.4735,123.3973,123.4259,3570.0
2022-12-02 12:55:00,129.45,129.58,129.45,129.48,5395.0,123.3878,123.5117,123.3878,123.4164,5395.0
2022-12-02 13:00:00,129.51,129.53,129.41,129.46,7360.0,123.445,123.464,123.3496,123.3973,7360.0
2022-12-02 13:05:00,129.43,129.45,129.39,129.43,4199.0,123.3687,123.3878,123.3306,123.3687,4199.0
2022-12-02 13:10:00,129.44,129.45,129.27,129.32,8240.0,123.3782,123.3878,123.2162,123.2638,8240.0
2022-12-02 13:15:00,129.34,129.45,129.34,129.41,2588.0,123.2829,123.3878,123.2829,123.3496,2588.0
2022-12-02 13:20:00,129.38,129.41,129.33,129.34,23422.0,123.321,123.3496,123.2734,123.2829,23422.0
2022-12-02 13:25:00,129.34,129.45,129.32,129.41,11520.0,123.2829,123.3878,123.2638,123.3496,11520.0
2022-12-02 13:30:00,129.41,129.47,129.36,129.47,2234.0,123.3496,123.4068,123.302,123.4068,2234.0
2022-12-02 13:35:00,129.43,129.44,129.39,129.43,7168.0,123.3687,123.3782,123.3306,123.3687,7168.0
2022-12-02 13:40:00,129.45,129.56,129.42,129.54,7929.0,123.3878,123.4926,123.3592,123.4735,7929.0
2022-12-02 13:45:00,129.58,129.68,129.54,129.58,13724.0,123.5117,123.607,123.4735,123.5117,13724.0
2022-12-02 13:50:00,129.6,129.71,129.57,129.71,6606.0,123.5307,123.6356,123.5021,123.6356,6606.0
2022-12-02 13:55:00,129.71,129.74,129.64,129.74,4440.0,123.6356,123.6642,123.5689,123.6642,4440.0
2022-12-02 14:00:00,129.72,129.77,129.65,129.65,9795.0,123.6451,123.6928,123.5784,123.5784,9795.0
2022-12-02 14:05:00,129.64,129.64,129.54,129.59,10420.0,123.5689,123.5689,123.4735,123.5212,10420.0
2022-12-02 14:10:00,129.55,129.65,129.54,129.65,4877.0,123.4831,123.5784,123.4735,123.5784,4877.0
2022-12-02 14:15:00,129.62,129.75,129.62,129.72,11194.0,123.5498,123.6737,123.5498,123.6451,11194.0
2022-12-02 14:20:00,129.7,129.71,129.66,129.69,4820.0,123.6261,123.6356,123.5879,123.6165,4820.0
2022-12-02 14:25:00,129.69,129.7,129.62,129.63,12347.0,123.6165,123.6261,123.5498,123.5593,12347.0
2022-12-02 14:30:00,129.62,129.68,129.59,129.68,6400.0,123.5498,123.607,123.5212,123.607,6400.0
2022-12-02 14:35:00,129.68,129.76,129.68,129.74,5153.0,123.607,123.6832,123.607,123.6642,5153.0
2022-12-02 14:40:00,129.75,129.78,129.72,129.75,6957.0,123.6737,123.7023,123.6451,123.6737,6957.0
2022-12-02 14:45:00,129.74,129.86,129.71,129.85,5675.0,123.6642,123.7786,123.6356,123.769,5675.0
2022-12-02 14:50:00,129.85,129.94,129.84,129.91,12114.0,123.769,123.8548,123.7595,123.8262,12114.0
2022-12-02 14:55:00,129.95,130.07,129.92,129.97,21917.0,123.8643,123.9787,123.8357,123.8834,21917.0
2022-12-02 15:00:00,130.0,130.13,129.95,130.13,4959.0,123.912,124.0359,123.8643,124.0359,4959.0
2022-12-02 15:05:00,130.11,130.22,130.04,130.16,10354.0,124.0169,124.1217,123.9501,124.0645,10354.0
2022-12-02 15:10:00,130.16,130.23,130.11,130.17,8661.0,124.0645,124.1312,124.0169,124.074,8661.0
2022-12-02 15:15:00,130.16,130.29,130.14,130.24,8160.0,124.0645,124.1884,124.0454,124.1408,8160.0
2022-12-02 15:20:00,130.24,130.24,130.13,130.15,29319.0,124.1408,124.1408,124.0359,124.055,29319.0
2022-12-02 15:25:00,130.15,130.15,129.91,129.95,12221.0,124.055,124.055,123.8262,123.8643,12221.0
2022-12-02 15:30:00,129.96,129.99,129.75,129.78,14233.0,123.8739,123.9025,123.6737,123.7023,14233.0
2022-12-02 15:35:00,129.77,129.78,129.63,129.65,15637.0,123.6928,123.7023,123.5593,123.5784,15637.0
2022-12-02 15:40:00,129.64,129.68,129.52,129.53,23638.0,123.5689,123.607,123.4545,123.464,23638.0
2022-12-02 15:45:00,129.52,129.59,129.43,129.58,36186.0,123.4545,123.5212,123.3687,123.5117,36186.0
2022-12-02 15:50:00,129.59,129.65,129.51,129.54,37352.0,123.5212,123.5784,123.445,123.4735,37352.0
2022-12-02 15:55:00,129.55,129.72,129.51,129.64,128545.0,123.4831,123.6451,123.445,123.5689,128545.0
2022-12-05 09:30:00,130.12,130.12,129.06,129.27,34286.0,124.0264,124.0264,123.016,123.2162,34286.0
2022-12-05 09:35:00,129.2,129.64,129.13,129.53,13031.0,123.1495,123.5689,123.0827,123.464,13031.0
2022-12-05 09:40:00,129.53,130.53,129.53,130.53,52595.0,123.464,124.4172,123.464,124.4172,52595.0
2022-12-05 09:45:00,130.41,130.45,129.8,129.84,12221.0,124.3028,124.3409,123.7214,123.7595,12221.0
2022-12-05 09:50:00,129.86,130.01,129.78,129.93,19906.0,123.7786,123.9215,123.7023,123.8453,19906.0
2022-12-05 09:55:00,129.94,129.94,129.65,129.73,12026.0,123.8548,123.8548,123.5784,123.6546,12026.0
2022-12-05 10:00:00,129.65,130.0,129.31,129.94,32859.0,123.5784,123.912,123.2543,123.8548,32859.0
2022-12-05 10:05:00,129.92,130.13,129.81,129.93,10954.0,123.8357,124.0359,123.7309,123.8453,10954.0
2022-12-05 10:10:00,129.86,130.0,129.8,129.86,7855.0,123.7786,123.912,123.7214,123.7786,7855.0
2022-12-05 10:15:00,129.79,129.97,129.79,129.97,6910.0,123.7118,123.8834,123.7118,123.8834,6910.0
2022-12-05 10:20:00,129.99,130.22,129.99,130.19,5719.0,123.9025,124.1217,123.9025,124.0931,5719.0
2022-12-05 10:25:00,130.22,130.39,130.19,130.34,226987.0,124.1217,124.2837,124.0931,124.2361,226987.0
2022-12-05 10:30:00,130.34,130.6,130.26,130.6,10496.0,124.2361,124.4839,124.1598,124.4839,10496.0
2022-12-05 10:35:00,130.61,130.77,130.57,130.73,8420.0,124.4934,124.6459,124.4553,124.6078,8420.0
2022-12-05 10:40:00,130.71,130.76,130.63,130.7,6402.0,124.5888,124.6364,124.5125,124.5792,6402.0
2022-12-05 10:45:00,130.73,130.91,130.7,130.7,31683.0,124.6078,124.7794,124.5792,124.5792,31683.0
2022-12-05 10:50:00,130.74,130.75,130.43,130.51,8959.0,124.6173,124.6269,124.3219,124.3981,8959.0
2022-12-05 10:55:00,130.52,130.6,130.48,130.59,16397.0,124.4077,124.4839,124.3695,124.4744,16397.0
2022-12-05 11:00:00,130.61,130.76,130.59,130.69,13579.0,124.4934,124.6364,124.4744,124.5697,13579.0
2022-12-05 11:05:00,130.69,130.69,130.59,130.61,15852.0,124.5697,124.5697,124.4744,124.4934,15852.0
2022-12-05 11:10:00,130.62,130.62,130.38,130.38,10562.0,124.503,124.503,124.2742,124.2742,10562.0
2022-12-05 11:15:00,130.39,130.51,130.38,130.43,12774.0,124.2837,124.3981,124.2742,124.3219,12774.0
2022-12-05 11:20:00,130.42,130.5,130.37,130.46,25050.0,124.3123,124.3886,124.2647,124.3505,25050.0
2022-12-05 11:25:00,130.44,130.61,130.44,130.61,49926.0,124.3314,124.4934,124.3314,124.4934,49926.0
2022-12-05 11:30:00,130.61,130.65,130.44,130.48,23782.0,124.4934,124.5316,124.3314,124.3695,23782.0
2022-12-05 11:35:00,130.49,130.53,130.43,130.45,15077.0,124.3791,124.4172,124.3219,124.3409,15077.0
2022-12-05 11:40:00,130.45,130.49,130.37,130.37,17314.0,124.3409,124.3791,124.2647,124.2647,17314.0
2022-12-05 11:45:00,130.35,130.42,130.32,130.37,18840.0,124.2456,124.3123,124.217,124.2647,18840.0
2022-12-05 11:50:00,130.37,130.51,130.36,130.42,60466.0,124.2647,124.3981,124.2551,124.3123,60466.0
2022-12-05 11:55:00,130.4,130.4,130.22,130.31,28048.0,124.2933,124.2933,124.1217,124.2075,28048.0
2022-12-05 12:00:00,130.3,130.31,130.2,130.28,8932.0,124.198,124.2075,124.1026,124.1789,8932.0
2022-12-05 12:05:00,130.31,130.35,130.24,130.27,11876.0,124.2075,124.2456,124.1408,124.1694,11876.0
2022-12-05 12:10:00,130.29,130.35,130.26,130.35,5906.0,124.1884,124.2456,124.1598,124.2456,5906.0
2022-12-05 12:15:00,130.38,130.44,130.33,130.36,19617.0,124.2742,124.3314,124.2265,124.2551,19617.0
2022-12-05 12:20:00,130.38,130.52,130.33,130.47,11825.0,124.2742,124.4077,124.2265,124.36,11825.0
2022-12-05 12:25:00,130.47,130.49,130.29,130.37,31509.0,124.36,124.3791,124.1884,124.2647,31509.0
2022-12-05 12:30:00,130.37,130.41,130.21,130.25,11775.0,124.2647,124.3028,124.1122,124.1503,11775.0
2022-12-05 12:35:00,130.22,130.37,130.22,130.31,8299.0,124.1217,124.2647,124.1217,124.2075,8299.0
2022-12-05 12:40:00,130.31,130.35,130.27,130.35,6423.0,124.2075,124.2456,124.1694,124.2456,6423.0
2022-12-05 12:45:00,130.36,130.44,130.35,130.36,8733.0,124.2551,124.3314,124.2456,124.2551,8733.0
2022-12-05 12:50:00,130.33,130.37,130.26,130.31,8298.0,124.2265,124.2647,124.1598,124.2075,8298.0
2022-12-05 12:55:00,130.34,130.52,130.32,130.47,14686.0,124.2361,124.4077,124.217,124.36,14686.0
2022-12-05 13:00:00,130.47,130.53,130.4,130.4,18422.0,124.36,124.4172,124.2933,124.2933,18422.0
2022-12-05 13:05:00,130.41,130.44,130.28,130.31,21979.0,124.3028,124.3314,124.1789,124.2075,21979.0
2022-12-05 13:10:00,130.29,130.45,130.27,130.44,13055.0,124.1884,124.3409,124.1694,124.3314,13055.0
2022-12-05 13:15:00,130.45,130.52,130.41,130.47,15245.0,124.3409,124.4077,124.3028,124.36,15245.0
2022-12-05 13:20:00,130.47,130.54,130.37,130.37,20846.0,124.36,124.4267,124.2647,124.2647,20846.0
2022-12-05 13:25:00,130.36,130.44,130.29,130.39,26953.0,124.2551,124.3314,124.1884,124.2837,26953.0
2022-12-05 13:30:00,130.4,130.5,130.39,130.46,16608.0,124.2933,124.3886,124.2837,124.3505,16608.0
2022-12-05 13:35:00,130.48,130.66,130.47,130.62,36367.0,124.3695,124.5411,124.36,124.503,36367.0
2022-12-05 13:40:00,130.63,130.7,130.53,130.55,46686.0,124.5125,124.5792,124.4172,124.4362,46686.0
2022-12-05 13:45:00,130.56,130.87,130.43,130.86,59419.0,124.4458,124.7413,124.3219,124.7317,59419.0
2022-12-05 13:50:00,130.86,130.86,130.6,130.67,32379.0,124.7317,124.7317,124.4839,124.5506,32379.0
2022-12-05 13:55:00,130.71,130.72,130.51,130.51,11177.0,124.5888,124.5983,124.3981,124.3981,11177.0
2022-12-05 14:00:00,130.52,130.55,130.42,130.45,12029.0,124.4077,124.4362,124.3123,124.3409,12029.0
2022-12-05 14:05:00,130.46,130.6,130.41,130.6,8915.0,124.3505,124.4839,124.3028,124.4839,8915.0
2022-12-05 14:10:00,130.59,130.75,130.59,130.74,8151.0,124.4744,124.6269,124.4744,124.6173,8151.0
2022-12-05 14:15:00,130.73,130.83,130.7,130.82,13469.0,124.6078,124.7031,124.5792,124.6936,13469.0
2022-12-05 14:20:00,130.82,130.88,130.75,130.76,15397.0,124.6936,124.7508,124.6269,124.6364,15397.0
2022-12-05 14:25:00,130.77,130.8,130.71,130.73,9434.0,124.6459,124.6745,124.5888,124.6078,9434.0
2022-12-05 14:30:00,130.72,130.77,130.61,130.74,22437.0,124.5983,124.6459,124.4934,124.6173,22437.0
2022-12-05 14:35:00,130.73,130.82,130.72,130.82,16544.0,124.6078,124.6936,124.5983,124.6936,16544.0
2022-12-05 14:40:00,130.81,130.81,130.73,130.75,13930.0,124.6841,124.6841,124.6078,124.6269,13930.0
2022-12-05 14:45:00,130.74,130.77,130.63,130.66,12246.0,124.6173,124.6459,124.5125,124.5411,12246.0
2022-12-05 14:50:00,130.67,130.71,130.65,130.67,15751.0,124.5506,124.5888,124.5316,124.5506,15751.0
2022-12-05 14:55:00,130.67,130.72,130.64,130.72,15276.0,124.5506,124.5983,124.522,124.5983,15276.0
2022-12-05 15:00:00,130.73,130.97,130.69,130.96,12320.0,124.6078,124.8366,124.5697,124.827,12320.0
2022-12-05 15:05:00,130.94,130.94,130.86,130.89,12401.0,124.808,124.808,124.7317,124.7603,12401.0
2022-12-05 15:10:00,130.89,131.03,130.82,131.03,20933.0,124.7603,124.8938,124.6936,124.8938,20933.0
2022-12-05 15:15:00,131.03,131.06,130.93,130.95,12257.0,124.8938,124.9224,124.7985,124.8175,12257.0
2022-12-05 15:20:00,130.94,130.98,130.9,130.95,11844.0,124.808,124.8461,124.7699,124.8175,11844.0
2022-12-05 15:25:00,130.95,131.0,130.8,130.84,15997.0,124.8175,124.8652,124.6745,124.7127,15997.0
2022-12-05 15:30:00,130.83,130.95,130.78,130.91,12828.0,124.7031,124.8175,124.6555,124.7794,12828.0
2022-12-05 15:35:00,130.92,131.07,130.89,130.91,14716.0,124.7889,124.9319,124.7603,124.7794,14716.0
2022-12-05 15:40:00,130.87,130.96,130.77,130.92,24745.0,124.7413,124.827,124.6459,124.7889,24745.0
2022-12-05 15:45:00,130.92,131.01,130.83,130.95,22160.0,124.7889,124.8747,124.7031,124.8175,22160.0
2022-12-05 15:50:00,130.96,130.98,130.83,130.88,48540.0,124.827,124.8461,124.7031,124.7508,48540.0
2022-12-05 15:55:00,130.87,131.02,130.86,130.9,153725.0,124.7413,124.8842,124.7317,124.7699,153725.0
2022-12-06 09:30:00,131.19,131.38,130.68,130.92,21788.0,125.0463,125.2274,124.5602,124.7889,21788.0
2022-12-06 09:35:00,130.94,131.04,130.8,130.83,6897.0,124.808,124.9033,124.6745,124.7031,6897.0
2022-12-06 09:40:00,130.8,131.02,130.72,130.78,4375.0,124.6745,124.8842,124.5983,124.6555,4375.0
2022-12-06 09:45:00,130.71,131.11,130.68,131.09,31277.0,124.5888,124.97,124.5602,124.951,31277.0
2022-12-06 09:50:00,131.08,131.11,130.99,131.05,6877.0,124.9414,124.97,124.8556,124.9128,6877.0
2022-12-06 09:55:00,131.02,131.04,130.36,130.67,8392.0,124.8842,124.9033,124.2551,124.5506,8392.0
2022-12-06 10:00:00,130.65,130.8,130.65,130.8,4770.0,124.5316,124.6745,124.5316,124.6745,4770.0
2022-12-06 10:05:00,130.78,130.92,130.71,130.91,15493.0,124.6555,124.7889,124.5888,124.7794,15493.0
2022-12-06 10:10:00,130.97,131.08,130.9,130.98,10656.0,124.8366,124.9414,124.7699,124.8461,10656.0
2022-12-06 10:15:00,131.0,131.02,130.81,130.99,5556.0,124.8652,124.8842,124.6841,124.8556,5556.0
2022-12-06 10:20:00,131.0,131.04,130.81,130.83,2271.0,124.8652,124.9033,124.6841,124.7031,2271.0
2022-12-06 10:25:00,130.86,130.86,130.72,130.74,3508.0,124.7317,124.7317,124.5983,124.6173,3508.0
2022-12-06 10:30:00,130.65,130.71,130.52,130.63,11516.0,124.5316,124.5888,124.4077,124.5125,11516.0
2022-12-06 10:35:00,130.64,130.64,130.4,130.44,10428.0,124.522,124.522,124.2933,124.3314,10428.0
2022-12-06 10:40:00,130.48,130.62,130.48,130.57,12534.0,124.3695,124.503,124.3695,124.4553,12534.0
2022-12-06 10:45:00,130.56,130.69,130.52,130.62,18034.0,124.4458,124.5697,124.4077,124.503,18034.0
2022-12-06 10:50:00,130.63,130.64,130.55,130.59,4033.0,124.5125,124.522,124.4362,124.4744,4033.0
2022-12-06 10:55:00,130.6,130.66,130.54,130.63,9041.0,124.4839,124.5411,124.4267,124.5125,9041.0
2022-12-06 11:00:00,130.61,130.69,130.52,130.54,3347.0,124.4934,124.5697,124.4077,124.4267,3347.0
2022-12-06 11:05:00,130.59,130.66,130.53,130.61,19101.0,124.4744,124.5411,124.4172,124.4934,19101.0
2022-12-06 11:10:00,130.65,130.7,130.56,130.59,6195.0,124.5316,124.5792,124.4458,124.4744,6195.0
2022-12-06 11:15:00,130.59,130.73,130.5,130.68,10497.0,124.4744,124.6078,124.3886,124.5602,10497.0
2022-12-06 11:20:00,130.68,130.92,130.67,130.92,6019.0,124.5602,124.7889,124.5506,124.7889,6019.0
2022-12-06 11:25:00,130.9,131.0,130.88,130.93,11156.0,124.7699,124.8652,124.7508,124.7985,11156.0
2022-12-06 11:30:00,130.92,131.03,130.85,130.94,4350.0,124.7889,124.8938,124.7222,124.808,4350.0
2022-12-06 11:35:00,130.94,131.05,130.92,130.96,12348.0,124.808,124.9128,124.7889,124.827,12348.0
2022-12-06 11:40:00,130.96,131.18,130.95,131.18,10105.0,124.827,125.0367,124.8175,125.0367,10105.0
2022-12-06 11:45:00,131.18,131.31,131.15,131.16,26230.0,125.0367,125.1607,125.0081,125.0177,26230.0
2022-12-06 11:50:00,131.15,131.22,130.99,131.01,23492.0,125.0081,125.0749,124.8556,124.8747,23492.0
2022-12-06 11:55:00,131.01,131.21,131.0,131.11,9277.0,124.8747,125.0653,124.8652,124.97,9277.0
2022-12-06 12:00:00,131.09,131.22,131.09,131.11,5068.0,124.951,125.0749,124.951,124.97,5068.0
2022-12-06 12:05:00,131.09,131.13,130.86,130.9,6534.0,124.951,124.9891,124.7317,124.7699,6534.0
2022-12-06 12:10:00,130.89,130.89,130.74,130.75,3166.0,124.7603,124.7603,124.6173,124.6269,3166.0
2022-12-06 12:15:00,130.75,130.78,130.55,130.56,6344.0,124.6269,124.6555,124.4362,124.4458,6344.0
2022-12-06 12:20:00,130.57,130.7,130.57,130.6,3538.0,124.4553,124.5792,124.4553,124.4839,3538.0
2022-12-06 12:25:00,130.59,130.59,130.52,130.59,3381.0,124.4744,124.4744,124.4077,124.4744,3381.0
2022-12-06 12:30:00,130.6,130.7,130.53,130.66,6291.0,124.4839,124.5792,124.4172,124.5411,6291.0
2022-12-06 12:35:00,130.66,130.66,130.6,130.62,4187.0,124.5411,124.5411,124.4839,124.503,4187.0
2022-12-06 12:40:00,130.62,130.7,130.59,130.7,9251.0,124.503,124.5792,124.4744,124.5792,9251.0
2022-12-06 12:45:00,130.74,130.75,130.65,130.66,3544.0,124.6173,124.6269,124.5316,124.5411,3544.0
2022-12-06 12:50:00,130.66,130.71,130.6,130.65,8354.0,124.5411,124.5888,124.4839,124.5316,8354.0
2022-12-06 12:55:00,130.66,130.67,130.57,130.58,4196.0,124.5411,124.5506,124.4553,124.4648,4196.0
2022-12-06 13:00:00,130.56,130.59,130.52,130.59,4890.0,124.4458,124.4744,124.4077,124.4744,4890.0
2022-12-06 13:05:00,130.59,130.59,130.5,130.52,6803.0,124.4744,124.4744,124.3886,124.4077,6803.0
2022-12-06 13:10:00,130.53,130.55,130.37,130.42,12436.0,124.4172,124.4362,124.2647,124.3123,12436.0
2022-12-06 13:15:00,130.42,130.44,130.34,130.35,2799.0,124.3123,124.3314,124.2361,124.2456,2799.0
2022-12-06 13:20:00,130.3,130.32,130.15,130.19,6562.0,124.198,124.217,124.055,124.0931,6562.0
2022-12-06 13:25:00,130.15,130.15,129.9,129.92,5367.0,124.055,124.055,123.8167,123.8357,5367.0
2022-12-06 13:30:00,129.92,129.96,129.89,129.95,9126.0,123.8357,123.8739,123.8072,123.8643,9126.0
2022-12-06 13:35:00,129.93,130.0,129.9,130.0,6216.0,123.8453,123.912,123.8167,123.912,6216.0
2022-12-06 13:40:00,129.99,130.1,129.95,130.1,4016.0,123.9025,124.0073,123.8643,124.0073,4016.0
2022-12-06 13:45:00,130.09,130.15,130.06,130.12,3816.0,123.9978,124.055,123.9692,124.0264,3816.0
2022-12-06 13:50:00,130.11,130.39,130.11,130.21,13974.0,124.0169,124.2837,124.0169,124.1122,13974.0
2022-12-06 13:55:00,130.19,130.38,130.18,130.38,2528.0,124.0931,124.2742,124.0836,124.2742,2528.0
2022-12-06 14:00:00,130.36,130.38,130.17,130.17,4933.0,124.2551,124.2742,124.074,124.074,4933.0
2022-12-06 14:05:00,130.21,130.25,130.13,130.19,2026.0,124.1122,124.1503,124.0359,124.0931,2026.0
2022-12-06 14:10:00,130.16,130.18,130.07,130.15,3583.0,124.0645,124.0836,123.9787,124.055,3583.0
2022-12-06 14:15:00,130.16,130.23,130.12,130.15,8615.0,124.0645,124.1312,124.0264,124.055,8615.0
2022-12-06 14:20:00,130.17,130.18,130.07,130.17,5095.0,124.074,124.0836,123.9787,124.074,5095.0
2022-12-06 14:25:00,130.19,130.19,130.1,130.11,6291.0,124.0931,124.0931,124.0073,124.0169,6291.0
2022-12-06 14:30:00,130.12,130.18,130.06,130.1,5643.0,124.0264,124.0836,123.9692,124.0073,5643.0
2022-12-06 14:35:00,130.09,130.22,130.09,130.2,6199.0,123.9978,124.1217,123.9978,124.1026,6199.0
2022-12-06 14:40:00,130.21,130.36,130.21,130.33,12204.0,124.1122,124.2551,124.1122,124.2265,12204.0
2022-12-06 14:45:00,130.33,130.33,130.24,130.27,5306.0,124.2265,124.2265,124.1408,124.1694,5306.0
2022-12-06 14:50:00,130.27,130.42,130.26,130.39,5748.0,124.1694,124.3123,124.1598,124.2837,5748.0
2022-12-06 14:55:00,130.38,130.42,130.33,130.41,4896.0,124.2742,124.3123,124.2265,124.3028,4896.0
2022-12-06 15:00:00,130.41,130.59,130.38,130.44,19799.0,124.3028,124.4744,124.2742,124.3314,19799.0
2022-12-06 15:05:00,130.46,130.52,130.44,130.47,2452.0,124.3505,124.4077,124.3314,124.36,2452.0
2022-12-06 15:10:00,130.44,130.44,130.35,130.41,5602.0,124.3314,124.3314,124.2456,124.3028,5602.0
2022-12-06 15:15:00,130.41,130.53,130.33,130.33,8639.0,124.3028,124.4172,124.2265,124.2265,8639.0
2022-12-06 15:20:00,130.36,130.52,130.32,130.45,13692.0,124.2551,124.4077,124.217,124.3409,13692.0
2022-12-06 15:25:00,130.46,130.47,130.28,130.42,10349.0,124.3505,124.36,124.1789,124.3123,10349.0
2022-12-06 15:30:00,130.42,130.57,130.41,130.51,12998.0,124.3123,124.4553,124.3028,124.3981,12998.0
2022-12-06 15:35:00,130.52,130.62,130.46,130.61,17308.0,124.4077,124.503,124.3505,124.4934,17308.0
2022-12-06 15:40:00,130.61,130.65,130.52,130.61,25737.0,124.4934,124.5316,124.4077,124.4934,25737.0
2022-12-06 15:45:00,130.62,130.81,130.6,130.81,38570.0,124.503,124.6841,124.4839,124.6841,38570.0
2022-12-06 15:50:00,130.81,130.92,130.72,130.86,45914.0,124.6841,124.7889,124.5983,124.7317,45914.0
2022-12-06 15:55:00,130.87,130.87,130.38,130.63,105224.0,124.7413,124.7413,124.2742,124.5125,105224.0
2022-12-07 09:30:00,130.49,131.2,130.49,131.03,28191.0,124.3791,125.0558,124.3791,124.8938,28191.0
2022-12-07 09:35:00,130.92,131.03,130.52,130.76,17651.0,124.7889,124.8938,124.4077,124.6364,17651.0
2022-12-07 09:40:00,130.72,131.17,130.72,130.88,10047.0,124.5983,125.0272,124.5983,124.7508,10047.0
2022-12-07 09:45:00,130.94,130.98,130.46,130.46,15853.0,124.808,124.8461,124.3505,124.3505,15853.0
2022-12-07 09:50:00,130.53,130.59,130.3,130.44,5439.0,124.4172,124.4744,124.198,124.3314,5439.0
2022-12-07 09:55:00,130.45,130.61,130.37,130.5,9858.0,124.3409,124.4934,124.2647,124.3886,9858.0
2022-12-07 10:00:00,130.48,130.58,130.34,130.52,37424.0,124.3695,124.4648,124.2361,124.4077,37424.0
2022-12-07 10:05:00,130.54,130.58,130.24,130.44,78420.0,124.4267,124.4648,124.1408,124.3314,78420.0
2022-12-07 10:10:00,130.49,130.62,130.19,130.3,16567.0,124.3791,124.503,124.0931,124.198,16567.0
2022-12-07 10:15:00,130.32,130.32,129.93,129.97,6161.0,124.217,124.217,123.8453,123.8834,6161.0
2022-12-07 10:20:00,129.9,130.15,129.89,130.15,8275.0,123.8167,124.055,123.8072,124.055,8275.0
2022-12-07 10:25:00,130.2,130.35,130.0,130.35,12096.0,124.1026,124.2456,123.912,124.2456,12096.0
2022-12-07 10:30:00,130.31,130.38,130.16,130.19,9415.0,124.2075,124.2742,124.0645,124.0931,9415.0
2022-12-07 10:35:00,130.21,130.28,130.07,130.09,6905.0,124.1122,124.1789,123.9787,123.9978,6905.0
2022-12-07 10:40:00,130.12,130.22,130.09,130.19,7724.0,124.0264,124.1217,123.9978,124.0931,7724.0
2022-12-07 10:45:00,130.19,130.27,130.13,130.16,8684.0,124.0931,124.1694,124.0359,124.0645,8684.0
2022-12-07 10:50:00,130.13,130.4,130.13,130.31,31601.0,124.0359,124.2933,124.0359,124.2075,31601.0
2022-12-07 10:55:00,130.34,130.45,130.3,130.42,6003.0,124.2361,124.3409,124.198,124.3123,6003.0
2022-12-07 11:00:00,130.42,130.61,130.41,130.54,8686.0,124.3123,124.4934,124.3028,124.4267,8686.0
2022-12-07 11:05:00,130.56,130.57,130.24,130.25,12011.0,124.4458,124.4553,124.1408,124.1503,12011.0
2022-12-07 11:10:00,130.25,130.32,130.23,130.28,12952.0,124.1503,124.217,124.1312,124.1789,12952.0
2022-12-07 11:15:00,130.29,130.33,130.18,130.23,12404.0,124.1884,124.2265,124.0836,124.1312,12404.0
2022-12-07 11:20:00,130.2,130.2,129.9,129.9,21487.0,124.1026,124.1026,123.8167,123.8167,21487.0
2022-12-07 11:25:00,129.82,130.08,129.75,130.08,18601.0,123.7404,123.9883,123.6737,123.9883,18601.0
2022-12-07 11:30:00,130.09,130.12,129.69,129.7,9914.0,123.9978,124.0264,123.6165,123.6261,9914.0
2022-12-07 11:35:00,129.7,129.77,129.57,129.59,6904.0,123.6261,123.6928,123.5021,123.5212,6904.0
2022-12-07 11:40:00,129.59,129.67,129.45,129.56,10069.0,123.5212,123.5975,123.3878,123.4926,10069.0
2022-12-07 11:45:00,129.54,129.54,129.39,129.46,5737.0,123.4735,123.4735,123.3306,123.3973,5737.0
2022-12-07 11:50:00,129.43,129.43,129.28,129.32,12475.0,123.3687,123.3687,123.2257,123.2638,12475.0
2022-12-07 11:55:00,129.3,129.49,129.27,129.47,9137.0,123.2448,123.4259,123.2162,123.4068,9137.0
2022-12-07 12:00:00,129.51,129.55,129.41,129.48,8131.0,123.445,123.4831,123.3496,123.4164,8131.0
2022-12-07 12:05:00,129.47,129.52,129.41,129.49,7642.0,123.4068,123.4545,123.3496,123.4259,7642.0
2022-12-07 12:10:00,129.53,129.57,129.35,129.41,8233.0,123.464,123.5021,123.2924,123.3496,8233.0
2022-12-07 12:15:00,129.42,129.47,129.32,129.35,9173.0,123.3592,123.4068,123.2638,123.2924,9173.0
2022-12-07 12:20:00,129.35,129.49,129.31,129.32,5656.0,123.2924,123.4259,123.2543,123.2638,5656.0
2022-12-07 12:25:00,129.3,129.35,129.2,129.23,6713.0,123.2448,123.2924,123.1495,123.1781,6713.0
2022-12-07 12:30:00,129.23,129.25,129.15,129.17,6941.0,123.1781,123.1971,123.1018,123.1209,6941.0
2022-12-07 12:35:00,129.15,129.2,129.09,129.16,6436.0,123.1018,123.1495,123.0446,123.1113,6436.0
2022-12-07 12:40:00,129.13,129.39,129.13,129.39,5578.0,123.0827,123.3306,123.0827,123.3306,5578.0
2022-12-07 12:45:00,129.39,129.47,129.37,129.42,5174.0,123.3306,123.4068,123.3115,123.3592,5174.0
2022-12-07 12:50:00,129.42,129.5,129.4,129.49,5177.0,123.3592,123.4354,123.3401,123.4259,5177.0
2022-12-07 12:55:00,129.51,129.52,129.36,129.4,6414.0,123.445,123.4545,123.302,123.3401,6414.0
2022-12-07 13:00:00,129.39,129.5,129.39,129.43,4640.0,123.3306,123.4354,123.3306,123.3687,4640.0
2022-12-07 13:05:00,129.43,129.43,129.36,129.39,7118.0,123.3687,123.3687,123.302,123.3306,7118.0
2022-12-07 13:10:00,129.38,129.44,129.3,129.43,6564.0,123.321,123.3782,123.2448,123.3687,6564.0
2022-12-07 13:15:00,129.41,129.45,129.37,129.38,7537.0,123.3496,123.3878,123.3115,123.321,7537.0
2022-12-07 13:20:00,129.36,129.44,129.21,129.25,7980.0,123.302,123.3782,123.159,123.1971,7980.0
2022-12-07 13:25:00,129.23,129.28,129.15,129.27,10080.0,123.1781,123.2257,123.1018,123.2162,10080.0
2022-12-07 13:30:00,129.28,129.28,129.17,129.22,10584.0,123.2257,123.2257,123.1209,123.1685,10584.0
2022-12-07 13:35:00,129.19,129.21,128.97,128.97,9390.0,123.1399,123.159,122.9302,122.9302,9390.0
2022-12-07 13:40:00,128.99,129.05,128.96,128.97,7400.0,122.9493,123.0065,122.9207,122.9302,7400.0
2022-12-07 13:45:00,128.97,129.15,128.93,129.04,25378.0,122.9302,123.1018,122.8921,122.997,25378.0
2022-12-07 13:50:00,129.01,129.02,128.86,128.9,8694.0,122.9684,122.9779,122.8254,122.8635,8694.0
2022-12-07 13:55:00,128.9,128.91,128.75,128.81,10240.0,122.8635,122.873,122.7205,122.7777,10240.0
2022-12-07 14:00:00,128.8,128.83,128.61,128.66,14715.0,122.7682,122.7968,122.5871,122.6348,14715.0
2022-12-07 14:05:00,128.65,128.77,128.63,128.72,23195.0,122.6252,122.7396,122.6062,122.6919,23195.0
2022-12-07 14:10:00,128.71,128.93,128.7,128.93,8440.0,122.6824,122.8921,122.6729,122.8921,8440.0
2022-12-07 14:15:00,128.91,128.91,128.8,128.8,7736.0,122.873,122.873,122.7682,122.7682,7736.0
2022-12-07 14:20:00,128.81,128.82,128.56,128.59,13249.0,122.7777,122.7873,122.5394,122.568,13249.0
2022-12-07 14:25:00,128.59,128.73,128.59,128.68,15773.0,122.568,122.7015,122.568,122.6538,15773.0
2022-12-07 14:30:00,128.7,128.86,128.68,128.86,10063.0,122.6729,122.8254,122.6538,122.8254,10063.0
2022-12-07 14:35:00,128.83,128.91,128.73,128.73,5648.0,122.7968,122.873,122.7015,122.7015,5648.0
2022-12-07 14:40:00,128.76,128.78,128.55,128.56,10366.0,122.7301,122.7491,122.5299,122.5394,10366.0
2022-12-07 14:45:00,128.57,128.57,128.31,128.35,12439.0,122.549,122.549,122.3011,122.3393,12439.0
2022-12-07 14:50:00,128.36,128.38,128.2,128.25,12130.0,122.3488,122.3679,122.1963,122.244,12130.0
2022-12-07 14:55:00,128.25,128.4,128.25,128.32,10660.0,122.244,122.3869,122.244,122.3107,10660.0
2022-12-07 15:00:00,128.33,128.44,128.31,128.36,13045.0,122.3202,122.4251,122.3011,122.3488,13045.0
2022-12-07 15:05:00,128.36,128.4,128.06,128.06,14486.0,122.3488,122.3869,122.0629,122.0629,14486.0
2022-12-07 15:10:00,128.1,128.11,127.98,127.98,37672.0,122.101,122.1105,121.9866,121.9866,37672.0
2022-12-07 15:15:00,127.98,128.03,127.92,128.02,24996.0,121.9866,122.0343,121.9294,122.0247,24996.0
2022-12-07 15:20:00,128.01,128.03,127.93,127.98,23073.0,122.0152,122.0343,121.9389,121.9866,23073.0
2022-12-07 15:25:00,127.98,128.02,127.91,128.01,22545.0,121.9866,122.0247,121.9199,122.0152,22545.0
2022-12-07 15:30:00,128.0,128.23,127.98,128.2,39929.0,122.0057,122.2249,121.9866,122.1963,39929.0
2022-12-07 15:35:00,128.23,128.26,128.11,128.24,23734.0,122.2249,122.2535,122.1105,122.2344,23734.0
2022-12-07 15:40:00,128.25,128.43,128.25,128.37,24691.0,122.244,122.4155,122.244,122.3583,24691.0
2022-12-07 15:45:00,128.36,128.43,128.3,128.33,29790.0,122.3488,122.4155,122.2916,122.3202,29790.0
2022-12-07 15:50:00,128.34,128.45,128.32,128.41,53474.0,122.3297,122.4346,122.3107,122.3965,53474.0
2022-12-07 15:55:00,128.41,128.43,128.18,128.21,130550.0,122.3965,122.4155,122.1772,122.2058,130550.0
2022-12-08 09:30:00,128.91,128.92,128.42,128.72,24852.0,122.873,122.8826,122.406,122.6919,24852.0
2022-12-08 09:35:00,128.72,129.15,128.59,129.15,18640.0,122.6919,123.1018,122.568,123.1018,18640.0
2022-12-08 09:40:00,129.3,129.5,129.07,129.07,13281.0,123.2448,123.4354,123.0256,123.0256,13281.0
2022-12-08 09:45:00,129.08,129.49,128.99,129.22,23924.0,123.0351,123.4259,122.9493,123.1685,23924.0
2022-12-08 09:50:00,129.22,129.3,129.08,129.26,9478.0,123.1685,123.2448,123.0351,123.2067,9478.0
2022-12-08 09:55:00,129.25,129.29,129.17,129.25,10439.0,123.1971,123.2353,123.1209,123.1971,10439.0
2022-12-08 10:00:00,129.24,129.52,129.24,129.37,5284.0,123.1876,123.4545,123.1876,123.3115,5284.0
2022-12-08 10:05:00,129.39,129.4,129.13,129.16,6489.0,123.3306,123.3401,123.0827,123.1113,6489.0
2022-12-08 10:10:00,129.18,129.28,129.13,129.26,5608.0,123.1304,123.2257,123.0827,123.2067,5608.0
2022-12-08 10:15:00,129.3,129.51,129.3,129.39,6441.0,123.2448,123.445,123.2448,123.3306,6441.0
2022-12-08 10:20:00,129.4,129.51,129.31,129.4,8289.0,123.3401,123.445,123.2543,123.3401,8289.0
2022-12-08 10:25:00,129.39,129.54,129.34,129.5,7859.0,123.3306,123.4735,123.2829,123.4354,7859.0
2022-12-08 10:30:00,129.51,129.65,129.46,129.58,6662.0,123.445,123.5784,123.3973,123.5117,6662.0
2022-12-08 10:35:00,129.54,129.54,129.39,129.45,13583.0,123.4735,123.4735,123.3306,123.3878,13583.0
2022-12-08 10:40:00,129.37,129.38,129.14,129.16,5780.0,123.3115,123.321,123.0923,123.1113,5780.0
2022-12-08 10:45:00,129.15,129.3,129.14,129.28,12434.0,123.1018,123.2448,123.0923,123.2257,12434.0
2022-12-08 10:50:00,129.3,129.61,129.3,129.58,19349.0,123.2448,123.5403,123.2448,123.5117,19349.0
2022-12-08 10:55:00,129.58,129.58,129.45,129.45,8253.0,123.5117,123.5117,123.3878,123.3878,8253.0
2022-12-08 11:00:00,129.44,129.47,129.23,129.28,6549.0,123.3782,123.4068,123.1781,123.2257,6549.0
2022-12-08 11:05:00,129.29,129.29,129.08,129.09,8418.0,123.2353,123.2353,123.0351,123.0446,8418.0
2022-12-08 11:10:00,129.1,129.11,129.05,129.08,9640.0,123.0542,123.0637,123.0065,123.0351,9640.0
2022-12-08 11:15:00,129.08,129.12,129.0,129.04,7138.0,123.0351,123.0732,122.9588,122.997,7138.0
2022-12-08 11:20:00,129.06,129.11,128.95,129.08,6423.0,123.016,123.0637,122.9112,123.0351,6423.0
2022-12-08 11:25:00,129.07,129.28,129.06,129.26,8477.0,123.0256,123.2257,123.016,123.2067,8477.0
2022-12-08 11:30:00,129.25,129.39,129.25,129.34,4639.0,123.1971,123.3306,123.1971,123.2829,4639.0
2022-12-08 11:35:00,129.34,129.52,129.32,129.52,3651.0,123.2829,123.4545,123.2638,123.4545,3651.0
2022-12-08 11:40:00,129.53,129.66,129.52,129.63,3650.0,123.464,123.5879,123.4545,123.5593,3650.0
2022-12-08 11:45:00,129.6,129.66,129.55,129.55,4204.0,123.5307,123.5879,123.4831,123.4831,4204.0
2022-12-08 11:50:00,129.52,129.59,129.49,129.58,3700.0,123.4545,123.5212,123.4259,123.5117,3700.0
2022-12-08 11:55:00,129.58,129.69,129.58,129.68,3297.0,123.5117,123.6165,123.5117,123.607,3297.0
2022-12-08 12:00:00,129.68,129.78,129.65,129.72,5457.0,123.607,123.7023,123.5784,123.6451,5457.0
2022-12-08 12:05:00,129.7,129.8,129.65,129.74,100056.0,123.6261,123.7214,123.5784,123.6642,100056.0
2022-12-08 12:10:00,129.74,129.88,129.74,129.81,6174.0,123.6642,123.7976,123.6642,123.7309,6174.0
2022-12-08 12:15:00,129.81,129.81,129.64,129.66,4938.0,123.7309,123.7309,123.5689,123.5879,4938.0
2022-12-08 12:20:00,129.6,129.6,129.47,129.52,6177.0,123.5307,123.5307,123.4068,123.4545,6177.0
2022-12-08 12:25:00,129.52,129.56,129.44,129.46,7782.0,123.4545,123.4926,123.3782,123.3973,7782.0
2022-12-08 12:30:00,129.42,129.54,129.42,129.52,4441.0,123.3592,123.4735,123.3592,123.4545,4441.0
2022-12-08 12:35:00,129.53,129.56,129.41,129.45,4160.0,123.464,123.4926,123.3496,123.3878,4160.0
2022-12-08 12:40:00,129.4,129.42,129.34,129.38,2981.0,123.3401,123.3592,123.2829,123.321,2981.0
2022-12-08 12:45:00,129.39,129.39,129.3,129.34,5280.0,123.3306,123.3306,123.2448,123.2829,5280.0
2022-12-08 12:50:00,129.35,129.47,129.35,129.46,5132.0,123.2924,123.4068,123.2924,123.3973,5132.0
2022-12-08 12:55:00,129.46,129.46,129.4,129.42,5013.0,123.3973,123.3973,123.3401,123.3592,5013.0
2022-12-08 13:00:00,129.42,129.48,129.42,129.43,3755.0,123.3592,123.4164,123.3592,123.3687,3755.0
2022-12-08 13:05:00,129.44,129.6,129.43,129.56,6574.0,123.3782,123.5307,123.3687,123.4926,6574.0
2022-12-08 13:10:00,129.54,129.59,129.49,129.5,6033.0,123.4735,123.5212,123.4259,123.4354,6033.0
2022-12-08 13:15:00,129.5,129.53,129.43,129.52,8045.0,123.4354,123.464,123.3687,123.4545,8045.0
2022-12-08 13:20:00,129.51,129.51,129.42,129.46,6329.0,123.445,123.445,123.3592,123.3973,6329.0
2022-12-08 13:25:00,129.45,129.47,129.37,129.46,10992.0,123.3878,123.4068,123.3115,123.3973,10992.0
2022-12-08 13:30:00,129.5,129.54,129.47,129.5,6998.0,123.4354,123.4735,123.4068,123.4354,6998.0
2022-12-08 13:35:00,129.51,129.55,129.5,129.54,7513.0,123.445,123.4831,123.4354,123.4735,7513.0
2022-12-08 13:40:00,129.57,129.63,129.56,129.59,8809.0,123.5021,123.5593,123.4926,123.5212,8809.0
2022-12-08 13:45:00,129.59,129.68,129.59,129.68,3969.0,123.5212,123.607,123.5212,123.607,3969.0
2022-12-08 13:50:00,129.67,129.69,129.57,129.58,5022.0,123.5975,123.6165,123.5021,123.5117,5022.0
2022-12-08 13:55:00,129.58,129.61,129.5,129.56,7501.0,123.5117,123.5403,123.4354,123.4926,7501.0
2022-12-08 14:00:00,129.53,129.57,129.25,129.3,11434.0,123.464,123.5021,123.1971,123.2448,11434.0
2022-12-08 14:05:00,129.3,129.33,129.18,129.29,14289.0,123.2448,123.2734,123.1304,123.2353,14289.0
2022-12-08 14:10:00,129.27,129.27,129.13,129.24,5159.0,123.2162,123.2162,123.0827,123.1876,5159.0
2022-12-08 14:15:00,129.25,129.37,129.19,129.33,8511.0,123.1971,123.3115,123.1399,123.2734,8511.0
2022-12-08 14:20:00,129.33,129.53,129.33,129.52,18789.0,123.2734,123.464,123.2734,123.4545,18789.0
2022-12-08 14:25:00,129.54,129.6,129.48,129.52,6940.0,123.4735,123.5307,123.4164,123.4545,6940.0
2022-12-08 14:30:00,129.52,129.52,129.42,129.51,7692.0,123.4545,123.4545,123.3592,123.445,7692.0
2022-12-08 14:35:00,129.52,129.63,129.51,129.63,7055.0,123.4545,123.5593,123.445,123.5593,7055.0
2022-12-08 14:40:00,129.6,129.68,129.6,129.64,4676.0,123.5307,123.607,123.5307,123.5689,4676.0
2022-12-08 14:45:00,129.62,129.64,129.52,129.52,8150.0,123.5498,123.5689,123.4545,123.4545,8150.0
2022-12-08 14:50:00,129.52,129.54,129.44,129.54,10828.0,123.4545,123.4735,123.3782,123.4735,10828.0
2022-12-08 14:55:00,129.54,129.58,129.5,129.53,10458.0,123.4735,123.5117,123.4354,123.464,10458.0
2022-12-08 15:00:00,129.53,129.53,129.29,129.3,7743.0,123.464,123.464,123.2353,123.2448,7743.0
2022-12-08 15:05:00,129.28,129.29,129.2,129.27,9103.0,123.2257,123.2353,123.1495,123.2162,9103.0
2022-12-08 15:10:00,129.27,129.39,129.25,129.31,17529.0,123.2162,123.3306,123.1971,123.2543,17529.0
2022-12-08 15:15:00,129.3,129.41,129.29,129.39,10190.0,123.2448,123.3496,123.2353,123.3306,10190.0
2022-12-08 15:20:00,129.41,129.51,129.34,129.46,10175.0,123.3496,123.445,123.2829,123.3973,10175.0
2022-12-08 15:25:00,129.47,129.52,129.4,129.47,15159.0,123.4068,123.4545,123.3401,123.4068,15159.0
2022-12-08 15:30:00,129.46,129.51,129.38,129.4,11001.0,123.3973,123.445,123.321,123.3401,11001.0
2022-12-08 15:35:00,129.38,129.46,129.35,129.41,20769.0,123.321,123.3973,123.2924,123.3496,20769.0
2022-12-08 15:40:00,129.41,129.42,129.36,129.37,19936.0,123.3496,123.3592,123.302,123.3115,19936.0
2022-12-08 15:45:00,129.36,129.4,129.27,129.4,45654.0,123.302,123.3401,123.2162,123.3401,45654.0
2022-12-08 15:50:00,129.39,129.66,129.39,129.65,34523.0,123.3306,123.5879,123.3306,123.5784,34523.0
2022-12-08 15:55:00,129.66,129.85,129.63,129.84,86060.0,123.5879,123.769,123.5593,123.7595,86060.0
2022-12-09 09:30:00,129.84,130.08,129.54,129.72,39021.0,123.7595,123.9883,123.4735,123.6451,39021.0
2022-12-09 09:35:00,129.84,130.01,129.59,130.0,26952.0,123.7595,123.9215,123.5212,123.912,26952.0
2022-12-09 09:40:00,130.0,130.29,130.0,130.29,2879.0,123.912,124.1884,123.912,124.1884,2879.0
2022-12-09 09:45:00,130.24,130.27,129.81,129.87,3574.0,124.1408,124.1694,123.7309,123.7881,3574.0
2022-12-09 09:50:00,129.8,129.85,129.69,129.73,34875.0,123.7214,123.769,123.6165,123.6546,34875.0
2022-12-09 09:55:00,129.73,129.82,129.68,129.72,26805.0,123.6546,123.7404,123.607,123.6451,26805.0
2022-12-09 10:00:00,129.75,129.93,129.67,129.89,7829.0,123.6737,123.8453,123.5975,123.8072,7829.0
2022-12-09 10:05:00,129.86,129.86,129.75,129.78,2812.0,123.7786,123.7786,123.6737,123.7023,2812.0
2022-12-09 10:10:00,129.81,129.87,129.55,129.55,31244.0,123.7309,123.7881,123.4831,123.4831,31244.0
2022-12-09 10:15:00,129.55,129.59,129.16,129.22,11592.0,123.4831,123.5212,123.1113,123.1685,11592.0
2022-12-09 10:20:00,129.2,129.41,129.17,129.34,5220.0,123.1495,123.3496,123.1209,123.2829,5220.0
2022-12-09 10:25:00,129.34,129.47,129.3,129.36,9840.0,123.2829,123.4068,123.2448,123.302,9840.0
2022-12-09 10:30:00,129.37,129.52,129.22,129.23,9421.0,123.3115,123.4545,123.1685,123.1781,9421.0
2022-12-09 10:35:00,129.21,129.43,129.16,129.38,6231.0,123.159,123.3687,123.1113,123.321,6231.0
2022-12-09 10:40:00,129.4,129.42,129.24,129.38,9969.0,123.3401,123.3592,123.1876,123.321,9969.0
2022-12-09 10:45:00,129.3,129.36,129.15,129.22,5122.0,123.2448,123.302,123.1018,123.1685,5122.0
2022-12-09 10:50:00,129.23,129.29,129.13,129.18,4659.0,123.1781,123.2353,123.0827,123.1304,4659.0
2022-12-09 10:55:00,129.16,129.22,129.06,129.19,5643.0,123.1113,123.1685,123.016,123.1399,5643.0
2022-12-09 11:00:00,129.21,129.36,129.16,129.16,8731.0,123.159,123.302,123.1113,123.1113,8731.0
2022-12-09 11:05:00,129.1,129.13,128.77,128.84,8469.0,123.0542,123.0827,122.7396,122.8063,8469.0
2022-12-09 11:10:00,128.86,128.86,128.55,128.65,12072.0,122.8254,122.8254,122.5299,122.6252,12072.0
2022-12-09 11:15:00,128.63,128.7,128.51,128.51,4504.0,122.6062,122.6729,122.4918,122.4918,4504.0
2022-12-09 11:20:00,128.53,128.68,128.5,128.66,8630.0,122.5108,122.6538,122.4822,122.6348,8630.0
2022-12-09 11:25:00,128.64,128.7,128.48,128.5,11457.0,122.6157,122.6729,122.4632,122.4822,11457.0
2022-12-09 11:30:00,128.51,128.58,128.49,128.49,8223.0,122.4918,122.5585,122.4727,122.4727,8223.0
2022-12-09 11:35:00,128.47,128.6,128.45,128.49,20920.0,122.4537,122.5776,122.4346,122.4727,20920.0
2022-12-09 11:40:00,128.46,128.54,128.43,128.51,12323.0,122.4441,122.5204,122.4155,122.4918,12323.0
2022-12-09 11:45:00,128.51,128.57,128.45,128.5,26117.0,122.4918,122.549,122.4346,122.4822,26117.0
2022-12-09 11:50:00,128.5,128.55,128.45,128.45,21817.0,122.4822,122.5299,122.4346,122.4346,21817.0
2022-12-09 11:55:00,128.43,128.43,128.37,128.37,5134.0,122.4155,122.4155,122.3583,122.3583,5134.0
2022-12-09 12:00:00,128.36,128.47,128.34,128.39,6402.0,122.3488,122.4537,122.3297,122.3774,6402.0
2022-12-09 12:05:00,128.39,128.48,128.38,128.48,3577.0,122.3774,122.4632,122.3679,122.4632,3577.0
2022-12-09 12:10:00,128.44,128.52,128.44,128.5,8452.0,122.4251,122.5013,122.4251,122.4822,8452.0
2022-12-09 12:15:00,128.51,128.53,128.46,128.5,9338.0,122.4918,122.5108,122.4441,122.4822,9338.0
2022-12-09 12:20:00,128.52,128.52,128.46,128.47,8209.0,122.5013,122.5013,122.4441,122.4537,8209.0
2022-12-09 12:25:00,128.49,128.54,128.49,128.52,10843.0,122.4727,122.5204,122.4727,122.5013,10843.0
2022-12-09 12:30:00,128.52,128.78,128.51,128.72,6376.0,122.5013,122.7491,122.4918,122.6919,6376.0
2022-12-09 12:35:00,128.75,129.03,128.75,128.98,2951.0,122.7205,122.9874,122.7205,122.9398,2951.0
2022-12-09 12:40:00,128.98,128.98,128.81,128.83,3908.0,122.9398,122.9398,122.7777,122.7968,3908.0
2022-12-09 12:45:00,128.83,128.88,128.69,128.73,2213.0,122.7968,122.8445,122.6634,122.7015,2213.0
2022-12-09 12:50:00,128.69,128.69,128.61,128.61,2638.0,122.6634,122.6634,122.5871,122.5871,2638.0
2022-12-09 12:55:00,128.61,128.72,128.61,128.72,2776.0,122.5871,122.6919,122.5871,122.6919,2776.0
2022-12-09 13:00:00,128.71,128.71,128.48,128.48,8589.0,122.6824,122.6824,122.4632,122.4632,8589.0
2022-12-09 13:05:00,128.42,128.45,128.39,128.4,2407.0,122.406,122.4346,122.3774,122.3869,2407.0
2022-12-09 13:10:00,128.39,128.39,128.29,128.38,8540.0,122.3774,122.3774,122.2821,122.3679,8540.0
2022-12-09 13:15:00,128.4,128.43,128.35,128.43,2641.0,122.3869,122.4155,122.3393,122.4155,2641.0
2022-12-09 13:20:00,128.38,128.39,128.16,128.16,7903.0,122.3679,122.3774,122.1582,122.1582,7903.0
2022-12-09 13:25:00,128.13,128.36,128.13,128.29,8379.0,122.1296,122.3488,122.1296,122.2821,8379.0
2022-12-09 13:30:00,128.34,128.4,128.29,128.29,7396.0,122.3297,122.3869,122.2821,122.2821,7396.0
2022-12-09 13:35:00,128.27,128.34,128.21,128.28,9012.0,122.263,122.3297,122.2058,122.2726,9012.0
2022-12-09 13:40:00,128.27,128.28,128.13,128.16,3114.0,122.263,122.2726,122.1296,122.1582,3114.0
2022-12-09 13:45:00,128.17,128.24,128.13,128.22,4953.0,122.1677,122.2344,122.1296,122.2154,4953.0
2022-12-09 13:50:00,128.22,128.25,128.11,128.11,4127.0,122.2154,122.244,122.1105,122.1105,4127.0
2022-12-09 13:55:00,128.13,128.19,128.11,128.18,4224.0,122.1296,122.1868,122.1105,122.1772,4224.0
2022-12-09 14:00:00,128.23,128.23,128.05,128.09,8939.0,122.2249,122.2249,122.0533,122.0914,8939.0
2022-12-09 14:05:00,128.09,128.13,128.04,128.1,10846.0,122.0914,122.1296,122.0438,122.101,10846.0
2022-12-09 14:10:00,128.1,128.28,128.1,128.28,17057.0,122.101,122.2726,122.101,122.2726,17057.0
2022-12-09 14:15:00,128.32,128.42,128.32,128.42,6803.0,122.3107,122.406,122.3107,122.406,6803.0
2022-12-09 14:20:00,128.4,128.42,128.33,128.34,5153.0,122.3869,122.406,122.3202,122.3297,5153.0
2022-12-09 14:25:00,128.36,128.38,128.3,128.33,4422.0,122.3488,122.3679,122.2916,122.3202,4422.0
2022-12-09 14:30:00,128.32,128.35,128.26,128.33,5119.0,122.3107,122.3393,122.2535,122.3202,5119.0
2022-12-09 14:35:00,128.34,128.38,128.33,128.37,4654.0,122.3297,122.3679,122.3202,122.3583,4654.0
2022-12-09 14:40:00,128.36,128.36,128.28,128.28,4170.0,122.3488,122.3488,122.2726,122.2726,4170.0
2022-12-09 14:45:00,128.29,128.4,128.27,128.39,7173.0,122.2821,122.3869,122.263,122.3774,7173.0
2022-12-09 14:50:00,128.39,128.47,128.38,128.46,5483.0,122.3774,122.4537,122.3679,122.4441,5483.0
2022-12-09 14:55:00,128.46,128.53,128.43,128.46,5428.0,122.4441,122.5108,122.4155,122.4441,5428.0
2022-12-09 15:00:00,128.45,128.54,128.45,128.53,5032.0,122.4346,122.5204,122.4346,122.5108,5032.0
2022-12-09 15:05:00,128.52,128.53,128.33,128.34,9165.0,122.5013,122.5108,122.3202,122.3297,9165.0
2022-12-09 15:10:00,128.4,128.48,128.36,128.48,4963.0,122.3869,122.4632,122.3488,122.4632,4963.0
2022-12-09 15:15:00,128.49,128.51,128.4,128.43,9546.0,122.4727,122.4918,122.3869,122.4155,9546.0
2022-12-09 15:20:00,128.41,128.44,128.37,128.38,6842.0,122.3965,122.4251,122.3583,122.3679,6842.0
2022-12-09 15:25:00,128.36,128.4,128.32,128.34,7214.0,122.3488,122.3869,122.3107,122.3297,7214.0
2022-12-09 15:30:00,128.3,128.32,128.24,128.25,10452.0,122.2916,122.3107,122.2344,122.244,10452.0
2022-12-09 15:35:00,128.23,128.23,128.08,128.08,9955.0,122.2249,122.2249,122.0819,122.0819,9955.0
2022-12-09 15:40:00,128.08,128.1,128.01,128.04,23237.0,122.0819,122.101,122.0152,122.0438,23237.0
2022-12-09 15:45:00,128.04,128.1,128.0,128.0,23455.0,122.0438,122.101,122.0057,122.0057,23455.0
2022-12-09 15:50:00,127.93,127.99,127.77,127.84,34254.0,121.9389,121.9961,121.7864,121.8532,34254.0
2022-12-09 15:55:00,127.85,127.89,127.63,127.67,63864.0,121.8627,121.9008,121.653,121.6911,63864.0
2022-12-12 09:30:00,127.72,127.75,127.08,127.08,17038.0,121.7388,121.7674,121.1287,121.1287,17038.0
2022-12-12 09:35:00,127.1,127.3,126.96,127.3,5510.0,121.1478,121.3384,121.0144,121.3384,5510.0
2022-12-12 09:40:00,127.37,127.54,127.36,127.45,11613.0,121.4052,121.5672,121.3956,121.4814,11613.0
2022-12-12 09:45:00,127.53,127.74,127.51,127.7,22009.0,121.5577,121.7578,121.5386,121.7197,22009.0
2022-12-12 09:50:00,127.77,127.77,127.61,127.69,2648.0,121.7864,121.7864,121.6339,121.7102,2648.0
2022-12-12 09:55:00,127.71,127.82,127.67,127.73,4326.0,121.7292,121.8341,121.6911,121.7483,4326.0
2022-12-12 10:00:00,127.73,127.84,127.59,127.78,31564.0,121.7483,121.8532,121.6149,121.796,31564.0
2022-12-12 10:05:00,127.79,128.13,127.77,128.08,5429.0,121.8055,122.1296,121.7864,122.0819,5429.0
2022-12-12 10:10:00,128.11,128.12,127.9,128.02,8414.0,122.1105,122.12,121.9103,122.0247,8414.0
2022-12-12 10:15:00,128.03,128.09,127.98,128.0,4001.0,122.0343,122.0914,121.9866,122.0057,4001.0
2022-12-12 10:20:00,127.95,128.21,127.95,128.17,5644.0,121.958,122.2058,121.958,122.1677,5644.0
2022-12-12 10:25:00,128.17,128.3,128.17,128.24,6870.0,122.1677,122.2916,122.1677,122.2344,6870.0
2022-12-12 10:30:00,128.29,128.46,128.24,128.39,31187.0,122.2821,122.4441,122.2344,122.3774,31187.0
2022-12-12 10:35:00,128.38,128.4,128.15,128.22,25121.0,122.3679,122.3869,122.1486,122.2154,25121.0
2022-12-12 10:40:00,128.22,128.3,128.19,128.3,2869.0,122.2154,122.2916,122.1868,122.2916,2869.0
2022-12-12 10:45:00,128.31,128.35,128.12,128.16,11217.0,122.3011,122.3393,122.12,122.1582,11217.0
2022-12-12 10:50:00,128.16,128.16,128.02,128.1,25131.0,122.1582,122.1582,122.0247,122.101,25131.0
2022-12-12 10:55:00,128.11,128.15,128.05,128.05,5809.0,122.1105,122.1486,122.0533,122.0533,5809.0
2022-12-12 11:00:00,128.08,128.12,128.01,128.07,15197.0,122.0819,122.12,122.0152,122.0724,15197.0
2022-12-12 11:05:00,128.08,128.35,128.08,128.35,14881.0,122.0819,122.3393,122.0819,122.3393,14881.0
2022-12-12 11:10:00,128.33,128.39,128.22,128.39,9579.0,122.3202,122.3774,122.2154,122.3774,9579.0
2022-12-12 11:15:00,128.4,128.51,128.3,128.45,14540.0,122.3869,122.4918,122.2916,122.4346,14540.0
2022-12-12 11:20:00,128.46,128.55,128.44,128.55,8891.0,122.4441,122.5299,122.4251,122.5299,8891.0
2022-12-12 11:25:00,128.53,128.65,128.45,128.62,14452.0,122.5108,122.6252,122.4346,122.5966,14452.0
2022-12-12 11:30:00,128.63,128.65,128.53,128.56,7384.0,122.6062,122.6252,122.5108,122.5394,7384.0
2022-12-12 11:35:00,128.54,128.63,128.47,128.61,3550.0,122.5204,122.6062,122.4537,122.5871,3550.0
2022-12-12 11:40:00,128.63,128.69,128.55,128.59,4773.0,122.6062,122.6634,122.5299,122.568,4773.0
2022-12-12 11:45:00,128.56,128.66,128.55,128.59,11062.0,122.5394,122.6348,122.5299,122.568,11062.0
2022-12-12 11:50:00,128.59,128.71,128.56,128.67,5559.0,122.568,122.6824,122.5394,122.6443,5559.0
2022-12-12 11:55:00,128.7,128.88,128.7,128.85,6586.0,122.6729,122.8445,122.6729,122.8159,6586.0
2022-12-12 12:00:00,128.83,128.99,128.79,128.96,6064.0,122.7968,122.9493,122.7587,122.9207,6064.0
2022-12-12 12:05:00,128.95,128.95,128.85,128.93,8304.0,122.9112,122.9112,122.8159,122.8921,8304.0
2022-12-12 12:10:00,128.93,129.02,128.9,128.97,11630.0,122.8921,122.9779,122.8635,122.9302,11630.0
2022-12-12 12:15:00,128.99,129.13,128.98,129.11,4759.0,122.9493,123.0827,122.9398,123.0637,4759.0
2022-12-12 12:20:00,129.12,129.26,129.12,129.14,6610.0,123.0732,123.2067,123.0732,123.0923,6610.0
2022-12-12 12:25:00,129.16,129.23,129.12,129.15,3730.0,123.1113,123.1781,123.0732,123.1018,3730.0
2022-12-12 12:30:00,129.11,129.12,129.01,129.03,4786.0,123.0637,123.0732,122.9684,122.9874,4786.0
2022-12-12 12:35:00,129.06,129.25,129.06,129.23,3171.0,123.016,123.1971,123.016,123.1781,3171.0
2022-12-12 12:40:00,129.19,129.25,129.19,129.19,3623.0,123.1399,123.1971,123.1399,123.1399,3623.0
2022-12-12 12:45:00,129.21,129.21,129.08,129.16,3690.0,123.159,123.159,123.0351,123.1113,3690.0
2022-12-12 12:50:00,129.15,129.27,129.12,129.24,5720.0,123.1018,123.2162,123.0732,123.1876,5720.0
2022-12-12 12:55:00,129.28,129.29,129.24,129.25,2666.0,123.2257,123.2353,123.1876,123.1971,2666.0
2022-12-12 13:00:00,129.24,129.32,129.15,129.16,5604.0,123.1876,123.2638,123.1018,123.1113,5604.0
2022-12-12 13:05:00,129.14,129.24,129.14,129.21,2943.0,123.0923,123.1876,123.0923,123.159,2943.0
2022-12-12 13:10:00,129.22,129.3,129.09,129.1,4184.0,123.1685,123.2448,123.0446,123.0542,4184.0
2022-12-12 13:15:00,129.1,129.34,129.1,129.34,6060.0,123.0542,123.2829,123.0542,123.2829,6060.0
2022-12-12 13:20:00,129.41,129.41,129.11,129.13,4501.0,123.3496,123.3496,123.0637,123.0827,4501.0
2022-12-12 13:25:00,129.11,129.16,129.1,129.12,3235.0,123.0637,123.1113,123.0542,123.0732,3235.0
2022-12-12 13:30:00,129.15,129.33,129.14,129.3,6304.0,123.1018,123.2734,123.0923,123.2448,6304.0
2022-12-12 13:35:00,129.31,129.36,129.26,129.34,8151.0,123.2543,123.302,123.2067,123.2829,8151.0
2022-12-12 13:40:00,129.37,129.38,129.32,129.34,4633.0,123.3115,123.321,123.2638,123.2829,4633.0
2022-12-12 13:45:00,129.33,129.37,129.31,129.35,3815.0,123.2734,123.3115,123.2543,123.2924,3815.0
2022-12-12 13:50:00,129.38,129.39,129.27,129.27,8025.0,123.321,123.3306,123.2162,123.2162,8025.0
2022-12-12 13:55:00,129.25,129.26,129.22,129.25,2247.0,123.1971,123.2067,123.1685,123.1971,2247.0
2022-12-12 14:00:00,129.25,129.27,129.16,129.17,5464.0,123.1971,123.2162,123.1113,123.1209,5464.0
2022-12-12 14:05:00,129.17,129.24,129.08,129.19,6716.0,123.1209,123.1876,123.0351,123.1399,6716.0
2022-12-12 14:10:00,129.19,129.23,129.13,129.21,5386.0,123.1399,123.1781,123.0827,123.159,5386.0
2022-12-12 14:15:00,129.22,129.23,129.13,129.14,5572.0,123.1685,123.1781,123.0827,123.0923,5572.0
2022-12-12 14:20:00,129.12,129.13,129.04,129.06,4496.0,123.0732,123.0827,122.997,123.016,4496.0
2022-12-12 14:25:00,129.08,129.19,129.04,129.16,4452.0,123.0351,123.1399,122.997,123.1113,4452.0
2022-12-12 14:30:00,129.15,129.17,129.08,129.1,5325.0,123.1018,123.1209,123.0351,123.0542,5325.0
2022-12-12 14:35:00,129.08,129.08,129.01,129.02,3921.0,123.0351,123.0351,122.9684,122.9779,3921.0
2022-12-12 14:40:00,129.06,129.11,128.99,129.01,4329.0,123.016,123.0637,122.9493,122.9684,4329.0
2022-12-12 14:45:00,129.02,129.05,128.89,128.9,3290.0,122.9779,123.0065,122.854,122.8635,3290.0
2022-12-12 14:50:00,128.88,129.06,128.88,129.06,3934.0,122.8445,123.016,122.8445,123.016,3934.0
2022-12-12 14:55:00,129.07,129.16,129.05,129.15,4791.0,123.0256,123.1113,123.0065,123.1018,4791.0
2022-12-12 15:00:00,129.15,129.22,129.15,129.18,5664.0,123.1018,123.1685,123.1018,123.1304,5664.0
2022-12-12 15:05:00,129.19,129.26,129.19,129.26,4131.0,123.1399,123.2067,123.1399,123.2067,4131.0
2022-12-12 15:10:00,129.28,129.36,129.26,129.28,5226.0,123.2257,123.302,123.2067,123.2257,5226.0
2022-12-12 15:15:00,129.28,129.47,129.27,129.43,10023.0,123.2257,123.4068,123.2162,123.3687,10023.0
2022-12-12 15:20:00,129.45,129.69,129.45,129.67,9418.0,123.3878,123.6165,123.3878,123.5975,9418.0
2022-12-12 15:25:00,129.66,129.66,129.54,129.6,4962.0,123.5879,123.5879,123.4735,123.5307,4962.0
2022-12-12 15:30:00,129.61,129.64,129.58,129.62,4619.0,123.5403,123.5689,123.5117,123.5498,4619.0
2022-12-12 15:35:00,129.63,129.73,129.62,129.67,10386.0,123.5593,123.6546,123.5498,123.5975,10386.0
2022-12-12 15:40:00,129.67,129.7,129.56,129.56,12450.0,123.5975,123.6261,123.4926,123.4926,12450.0
2022-12-12 15:45:00,129.55,129.61,129.4,129.47,29361.0,123.4831,123.5403,123.3401,123.4068,29361.0
2022-12-12 15:50:00,129.48,129.56,129.38,129.42,41309.0,123.4164,123.4926,123.321,123.3592,41309.0
2022-12-12 15:55:00,129.43,129.71,129.43,129.69,99186.0,123.3687,123.6356,123.3687,123.6165,99186.0
2022-12-13 09:30:00,131.77,132.24,131.48,131.79,48044.0,125.5991,126.0471,125.3227,125.6182,48044.0
2022-12-13 09:35:00,131.67,132.21,131.65,131.97,32793.0,125.5038,126.0185,125.4847,125.7897,32793.0
2022-12-13 09:40:00,131.95,131.95,131.39,131.87,14605.0,125.7707,125.7707,125.2369,125.6944,14605.0
2022-12-13 09:45:00,131.84,131.87,131.49,131.54,15340.0,125.6658,125.6944,125.3322,125.3799,15340.0
2022-12-13 09:50:00,131.48,131.59,131.33,131.42,14803.0,125.3227,125.4275,125.1797,125.2655,14803.0
2022-12-13 09:55:00,131.42,131.94,131.2,131.92,38436.0,125.2655,125.7612,125.0558,125.7421,38436.0
2022-12-13 10:00:00,131.92,131.94,131.46,131.5,20037.0,125.7421,125.7612,125.3036,125.3418,20037.0
2022-12-13 10:05:00,131.5,131.83,131.5,131.83,12857.0,125.3418,125.6563,125.3418,125.6563,12857.0
2022-12-13 10:10:00,131.83,131.83,131.11,131.18,17437.0,125.6563,125.6563,124.97,125.0367,17437.0
2022-12-13 10:15:00,131.17,131.4,130.96,131.16,7634.0,125.0272,125.2464,124.827,125.0177,7634.0
2022-12-13 10:20:00,131.11,131.15,130.64,130.64,29406.0,124.97,125.0081,124.522,124.522,29406.0
2022-12-13 10:25:00,130.62,130.8,130.41,130.75,10579.0,124.503,124.6745,124.3028,124.6269,10579.0
2022-12-13 10:30:00,130.76,130.88,130.53,130.88,13830.0,124.6364,124.7508,124.4172,124.7508,13830.0
2022-12-13 10:35:00,130.88,131.04,130.37,130.37,61211.0,124.7508,124.9033,124.2647,124.2647,61211.0
2022-12-13 10:40:00,130.4,130.44,130.13,130.43,8840.0,124.2933,124.3314,124.0359,124.3219,8840.0
2022-12-13 10:45:00,130.43,130.51,130.37,130.41,7458.0,124.3219,124.3981,124.2647,124.3028,7458.0
2022-12-13 10:50:00,130.35,130.6,130.35,130.53,12226.0,124.2456,124.4839,124.2456,124.4172,12226.0
2022-12-13 10:55:00,130.56,130.61,130.46,130.46,7740.0,124.4458,124.4934,124.3505,124.3505,7740.0
2022-12-13 11:00:00,130.49,130.75,130.49,130.75,7993.0,124.3791,124.6269,124.3791,124.6269,7993.0
2022-12-13 11:05:00,130.72,130.72,130.54,130.59,11097.0,124.5983,124.5983,124.4267,124.4744,11097.0
2022-12-13 11:10:00,130.64,130.75,130.47,130.7,26608.0,124.522,124.6269,124.36,124.5792,26608.0
2022-12-13 11:15:00,130.68,130.71,130.17,130.19,3557.0,124.5602,124.5888,124.074,124.0931,3557.0
2022-12-13 11:20:00,130.22,130.36,130.14,130.21,10711.0,124.1217,124.2551,124.0454,124.1122,10711.0
2022-12-13 11:25:00,130.22,130.33,129.98,130.3,8676.0,124.1217,124.2265,123.8929,124.198,8676.0
2022-12-13 11:30:00,130.3,130.55,130.29,130.55,12119.0,124.198,124.4362,124.1884,124.4362,12119.0
2022-12-13 11:35:00,130.56,130.56,130.44,130.56,11639.0,124.4458,124.4458,124.3314,124.4458,11639.0
2022-12-13 11:40:00,130.55,130.55,130.39,130.47,11165.0,124.4362,124.4362,124.2837,124.36,11165.0
2022-12-13 11:45:00,130.47,130.47,130.1,130.17,16501.0,124.36,124.36,124.0073,124.074,16501.0
2022-12-13 11:50:00,130.16,130.2,129.7,129.76,7986.0,124.0645,124.1026,123.6261,123.6832,7986.0
2022-12-13 11:55:00,129.73,129.86,129.62,129.85,4627.0,123.6546,123.7786,123.5498,123.769,4627.0
2022-12-13 12:00:00,129.9,129.96,129.84,129.88,4500.0,123.8167,123.8739,123.7595,123.7976,4500.0
2022-12-13 12:05:00,129.86,129.89,129.72,129.74,4816.0,123.7786,123.8072,123.6451,123.6642,4816.0
2022-12-13 12:10:00,129.72,129.72,129.43,129.47,7155.0,123.6451,123.6451,123.3687,123.4068,7155.0
2022-12-13 12:15:00,129.47,129.48,129.17,129.17,9194.0,123.4068,123.4164,123.1209,123.1209,9194.0
2022-12-13 12:20:00,129.18,129.56,129.17,129.56,10465.0,123.1304,123.4926,123.1209,123.4926,10465.0
2022-12-13 12:25:00,129.59,129.73,129.54,129.63,9586.0,123.5212,123.6546,123.4735,123.5593,9586.0
2022-12-13 12:30:00,129.64,129.83,129.63,129.8,14817.0,123.5689,123.75,123.5593,123.7214,14817.0
2022-12-13 12:35:00,129.81,129.81,129.7,129.81,4442.0,123.7309,123.7309,123.6261,123.7309,4442.0
2022-12-13 12:40:00,129.78,129.83,129.68,129.83,8608.0,123.7023,123.75,123.607,123.75,8608.0
2022-12-13 12:45:00,129.85,129.95,129.66,129.66,11331.0,123.769,123.8643,123.5879,123.5879,11331.0
2022-12-13 12:50:00,129.65,129.72,129.48,129.48,8539.0,123.5784,123.6451,123.4164,123.4164,8539.0
2022-12-13 12:55:00,129.49,129.63,129.41,129.52,6976.0,123.4259,123.5593,123.3496,123.4545,6976.0
2022-12-13 13:00:00,129.5,129.74,129.5,129.73,4987.0,123.4354,123.6642,123.4354,123.6546,4987.0
2022-12-13 13:05:00,129.72,129.73,129.53,129.55,6297.0,123.6451,123.6546,123.464,123.4831,6297.0
2022-12-13 13:10:00,129.56,129.84,129.56,129.84,9012.0,123.4926,123.7595,123.4926,123.7595,9012.0
2022-12-13 13:15:00,129.87,129.94,129.84,129.94,4299.0,123.7881,123.8548,123.7595,123.8548,4299.0
2022-12-13 13:20:00,129.9,130.12,129.9,130.1,9584.0,123.8167,124.0264,123.8167,124.0073,9584.0
2022-12-13 13:25:00,130.1,130.11,130.02,130.06,3454.0,124.0073,124.0169,123.9311,123.9692,3454.0
2022-12-13 13:30:00,130.08,130.28,130.07,130.19,10660.0,123.9883,124.1789,123.9787,124.0931,10660.0
2022-12-13 13:35:00,130.19,130.34,130.08,130.25,14898.0,124.0931,124.2361,123.9883,124.1503,14898.0
2022-12-13 13:40:00,130.27,130.27,130.09,130.13,7579.0,124.1694,124.1694,123.9978,124.0359,7579.0
2022-12-13 13:45:00,130.13,130.28,130.06,130.12,10622.0,124.0359,124.1789,123.9692,124.0264,10622.0
2022-12-13 13:50:00,130.13,130.13,129.98,130.0,6927.0,124.0359,124.0359,123.8929,123.912,6927.0
2022-12-13 13:55:00,129.99,130.19,129.98,130.19,8307.0,123.9025,124.0931,123.8929,124.0931,8307.0
2022-12-13 14:00:00,130.21,130.26,130.15,130.24,6294.0,124.1122,124.1598,124.055,124.1408,6294.0
2022-12-13 14:05:00,130.25,130.29,130.2,130.27,14356.0,124.1503,124.1884,124.1026,124.1694,14356.0
2022-12-13 14:10:00,130.24,130.33,130.24,130.27,5227.0,124.1408,124.2265,124.1408,124.1694,5227.0
2022-12-13 14:15:00,130.28,130.37,130.26,130.27,5438.0,124.1789,124.2647,124.1598,124.1694,5438.0
2022-12-13 14:20:00,130.27,130.27,130.22,130.25,3250.0,124.1694,124.1694,124.1217,124.1503,3250.0
2022-12-13 14:25:00,130.25,130.29,130.23,130.28,6540.0,124.1503,124.1884,124.1312,124.1789,6540.0
2022-12-13 14:30:00,130.27,130.27,130.15,130.22,3797.0,124.1694,124.1694,124.055,124.1217,3797.0
2022-12-13 14:35:00,130.21,130.42,130.19,130.42,6532.0,124.1122,124.3123,124.0931,124.3123,6532.0
2022-12-13 14:40:00,130.49,130.66,130.42,130.66,4574.0,124.3791,124.5411,124.3123,124.5411,4574.0
2022-12-13 14:45:00,130.65,130.66,130.58,130.59,6647.0,124.5316,124.5411,124.4648,124.4744,6647.0
2022-12-13 14:50:00,130.58,130.58,130.22,130.26,9177.0,124.4648,124.4648,124.1217,124.1598,9177.0
2022-12-13 14:55:00,130.25,130.26,130.1,130.22,9464.0,124.1503,124.1598,124.0073,124.1217,9464.0
2022-12-13 15:00:00,130.21,130.21,129.87,129.88,19234.0,124.1122,124.1122,123.7881,123.7976,19234.0
2022-12-13 15:05:00,129.86,130.06,129.86,130.04,6371.0,123.7786,123.9692,123.7786,123.9501,6371.0
2022-12-13 15:10:00,130.03,130.09,129.96,129.98,4686.0,123.9406,123.9978,123.8739,123.8929,4686.0
2022-12-13 15:15:00,129.96,130.17,129.94,130.16,7933.0,123.8739,124.074,123.8548,124.0645,7933.0
2022-12-13 15:20:00,130.16,130.25,130.14,130.21,10016.0,124.0645,124.1503,124.0454,124.1122,10016.0
2022-12-13 15:25:00,130.23,130.25,130.04,130.15,11093.0,124.1312,124.1503,123.9501,124.055,11093.0
2022-12-13 15:30:00,130.17,130.46,130.13,130.46,9806.0,124.074,124.3505,124.0359,124.3505,9806.0
2022-12-13 15:35:00,130.47,130.51,130.19,130.22,12927.0,124.36,124.3981,124.0931,124.1217,12927.0
2022-12-13 15:40:00,130.18,130.36,130.15,130.21,20673.0,124.0836,124.2551,124.055,124.1122,20673.0
2022-12-13 15:45:00,130.21,130.4,130.2,130.32,22323.0,124.1122,124.2933,124.1026,124.217,22323.0
2022-12-13 15:50:00,130.34,130.46,130.33,130.33,33856.0,124.2361,124.3505,124.2265,124.2265,33856.0
2022-12-13 15:55:00,130.33,130.33,130.05,130.18,88406.0,124.2265,124.2265,123.9597,124.0836,88406.0
2022-12-14 09:30:00,130.5,130.8,129.97,130.2,22064.0,124.3886,124.6745,123.8834,124.1026,22064.0
2022-12-14 09:35:00,130.01,130.43,130.01,130.31,6471.0,123.9215,124.3219,123.9215,124.2075,6471.0
2022-12-14 09:40:00,130.28,130.29,129.89,130.13,5157.0,124.1789,124.1884,123.8072,124.0359,5157.0
2022-12-14 09:45:00,130.13,130.28,130.05,130.14,4884.0,124.0359,124.1789,123.9597,124.0454,4884.0
2022-12-14 09:50:00,130.12,130.93,130.12,130.82,20601.0,124.0264,124.7985,124.0264,124.6936,20601.0
2022-12-14 09:55:00,130.88,131.25,130.83,131.07,14444.0,124.7508,125.1035,124.7031,124.9319,14444.0
2022-12-14 10:00:00,131.03,131.04,130.87,130.99,5286.0,124.8938,124.9033,124.7413,124.8556,5286.0
2022-12-14 10:05:00,130.99,131.02,130.82,131.01,7235.0,124.8556,124.8842,124.6936,124.8747,7235.0
2022-12-14 10:10:00,131.05,131.1,130.77,130.83,5670.0,124.9128,124.9605,124.6459,124.7031,5670.0
2022-12-14 10:15:00,130.87,130.98,130.81,130.94,3516.0,124.7413,124.8461,124.6841,124.808,3516.0
2022-12-14 10:20:00,130.94,131.06,130.89,130.97,7137.0,124.808,124.9224,124.7603,124.8366,7137.0
2022-12-14 10:25:00,130.96,131.08,130.94,131.08,5725.0,124.827,124.9414,124.808,124.9414,5725.0
2022-12-14 10:30:00,131.07,131.2,131.01,131.2,4656.0,124.9319,125.0558,124.8747,125.0558,4656.0
2022-12-14 10:35:00,131.2,131.27,131.16,131.17,7155.0,125.0558,125.1225,125.0177,125.0272,7155.0
2022-12-14 10:40:00,131.19,131.35,131.17,131.24,4193.0,125.0463,125.1988,125.0272,125.0939,4193.0
2022-12-14 10:45:00,131.24,131.39,131.24,131.34,4302.0,125.0939,125.2369,125.0939,125.1892,4302.0
2022-12-14 10:50:00,131.34,131.34,131.18,131.18,3432.0,125.1892,125.1892,125.0367,125.0367,3432.0
2022-12-14 10:55:00,131.16,131.16,131.02,131.15,5896.0,125.0177,125.0177,124.8842,125.0081,5896.0
2022-12-14 11:00:00,131.2,131.29,131.13,131.29,5022.0,125.0558,125.1416,124.9891,125.1416,5022.0
2022-12-14 11:05:00,131.25,131.31,131.17,131.27,5035.0,125.1035,125.1607,125.0272,125.1225,5035.0
2022-12-14 11:10:00,131.24,131.42,131.24,131.38,5922.0,125.0939,125.2655,125.0939,125.2274,5922.0
2022-12-14 11:15:00,131.37,131.37,131.24,131.33,3534.0,125.2178,125.2178,125.0939,125.1797,3534.0
2022-12-14 11:20:00,131.34,131.43,131.27,131.43,4111.0,125.1892,125.275,125.1225,125.275,4111.0
2022-12-14 11:25:00,131.41,131.57,131.37,131.56,4655.0,125.256,125.4085,125.2178,125.3989,4655.0
2022-12-14 11:30:00,131.53,131.59,131.45,131.47,4584.0,125.3704,125.4275,125.2941,125.3132,4584.0
2022-12-14 11:35:00,131.45,131.55,131.41,131.5,3087.0,125.2941,125.3894,125.256,125.3418,3087.0
2022-12-14 11:40:00,131.48,131.55,131.46,131.46,3646.0,125.3227,125.3894,125.3036,125.3036,3646.0
2022-12-14 11:45:00,131.43,131.51,131.41,131.42,3287.0,125.275,125.3513,125.256,125.2655,3287.0
2022-12-14 11:50:00,131.4,131.47,131.36,131.41,4335.0,125.2464,125.3132,125.2083,125.256,4335.0
2022-12-14 11:55:00,131.39,131.4,131.31,131.31,1765.0,125.2369,125.2464,125.1607,125.1607,1765.0
2022-12-14 12:00:00,131.27,131.32,131.2,131.3,3722.0,125.1225,125.1702,125.0558,125.1511,3722.0
2022-12-14 12:05:00,131.29,131.44,131.28,131.42,3759.0,125.1416,125.2846,125.1321,125.2655,3759.0
2022-12-14 12:10:00,131.46,131.52,131.43,131.52,3532.0,125.3036,125.3608,125.275,125.3608,3532.0
2022-12-14 12:15:00,131.52,131.63,131.51,131.57,3275.0,125.3608,125.4657,125.3513,125.4085,3275.0
2022-12-14 12:20:00,131.61,131.62,131.43,131.47,7381.0,125.4466,125.4561,125.275,125.3132,7381.0
2022-12-14 12:25:00,131.48,131.54,131.4,131.42,3248.0,125.3227,125.3799,125.2464,125.2655,3248.0
2022-12-14 12:30:00,131.4,131.47,131.37,131.38,4220.0,125.2464,125.3132,125.2178,125.2274,4220.0
2022-12-14 12:35:00,131.36,131.47,131.34,131.47,3797.0,125.2083,125.3132,125.1892,125.3132,3797.0
2022-12-14 12:40:00,131.5,131.53,131.46,131.5,4715.0,125.3418,125.3704,125.3036,125.3418,4715.0
2022-12-14 12:45:00,131.46,131.46,131.31,131.33,4586.0,125.3036,125.3036,125.1607,125.1797,4586.0
2022-12-14 12:50:00,131.29,131.38,131.24,131.37,6334.0,125.1416,125.2274,125.0939,125.2178,6334.0
2022-12-14 12:55:00,131.37,131.41,131.3,131.3,5720.0,125.2178,125.256,125.1511,125.1511,5720.0
2022-12-14 13:00:00,131.27,131.35,131.22,131.35,3706.0,125.1225,125.1988,125.0749,125.1988,3706.0
2022-12-14 13:05:00,131.36,131.45,131.36,131.4,2886.0,125.2083,125.2941,125.2083,125.2464,2886.0
2022-12-14 13:10:00,131.4,131.46,131.37,131.37,5150.0,125.2464,125.3036,125.2178,125.2178,5150.0
2022-12-14 13:15:00,131.34,131.39,131.13,131.18,13368.0,125.1892,125.2369,124.9891,125.0367,13368.0
2022-12-14 13:20:00,131.19,131.3,131.19,131.28,2564.0,125.0463,125.1511,125.0463,125.1321,2564.0
2022-12-14 13:25:00,131.27,131.32,131.24,131.3,2960.0,125.1225,125.1702,125.0939,125.1511,2960.0
2022-12-14 13:30:00,131.32,131.41,131.29,131.38,7109.0,125.1702,125.256,125.1416,125.2274,7109.0
2022-12-14 13:35:00,131.41,131.49,131.36,131.44,5220.0,125.256,125.3322,125.2083,125.2846,5220.0
2022-12-14 13:40:00,131.49,131.54,131.35,131.45,7005.0,125.3322,125.3799,125.1988,125.2941,7005.0
2022-12-14 13:45:00,131.44,131.44,131.25,131.25,3532.0,125.2846,125.2846,125.1035,125.1035,3532.0
2022-12-14 13:50:00,131.22,131.38,131.17,131.38,3809.0,125.0749,125.2274,125.0272,125.2274,3809.0
2022-12-14 13:55:00,131.39,131.53,131.36,131.37,5155.0,125.2369,125.3704,125.2083,125.2178,5155.0
2022-12-14 14:00:00,131.33,131.33,130.4,130.63,19388.0,125.1797,125.1797,124.2933,124.5125,19388.0
2022-12-14 14:05:00,130.53,130.59,129.88,130.03,12218.0,124.4172,124.4744,123.7976,123.9406,12218.0
2022-12-14 14:10:00,130.12,130.51,130.03,130.31,7314.0,124.0264,124.3981,123.9406,124.2075,7314.0
2022-12-14 14:15:00,130.32,130.78,130.23,130.77,14048.0,124.217,124.6555,124.1312,124.6459,14048.0
2022-12-14 14:20:00,130.69,130.74,130.49,130.49,20875.0,124.5697,124.6173,124.3791,124.3791,20875.0
2022-12-14 14:25:00,130.53,130.55,130.38,130.38,11231.0,124.4172,124.4362,124.2742,124.2742,11231.0
2022-12-14 14:30:00,130.35,130.51,129.55,129.55,12976.0,124.2456,124.3981,123.4831,123.4831,12976.0
2022-12-14 14:35:00,129.39,130.1,129.39,130.1,10781.0,123.3306,124.0073,123.3306,124.0073,10781.0
2022-12-14 14:40:00,130.01,130.54,129.86,130.27,13047.0,123.9215,124.4267,123.7786,124.1694,13047.0
2022-12-14 14:45:00,130.27,130.27,129.76,130.15,13910.0,124.1694,124.1694,123.6832,124.055,13910.0
2022-12-14 14:50:00,130.32,130.43,130.07,130.33,8637.0,124.217,124.3219,123.9787,124.2265,8637.0
2022-12-14 14:55:00,130.36,130.52,130.18,130.46,6623.0,124.2551,124.4077,124.0836,124.3505,6623.0
2022-12-14 15:00:00,130.41,131.07,130.33,131.07,12596.0,124.3028,124.9319,124.2265,124.9319,12596.0
2022-12-14 15:05:00,131.0,131.03,130.68,131.0,11150.0,124.8652,124.8938,124.5602,124.8652,11150.0
2022-12-14 15:10:00,130.94,131.58,130.94,131.36,15632.0,124.808,125.418,124.808,125.2083,15632.0
2022-12-14 15:15:00,131.42,131.42,130.87,131.06,23198.0,125.2655,125.2655,124.7413,124.9224,23198.0
2022-12-14 15:20:00,131.1,131.31,131.05,131.17,12026.0,124.9605,125.1607,124.9128,125.0272,12026.0
2022-12-14 15:25:00,131.19,131.19,130.66,130.67,10949.0,125.0463,125.0463,124.5411,124.5506,10949.0
2022-12-14 15:30:00,130.66,130.71,130.41,130.54,21233.0,124.5411,124.5888,124.3028,124.4267,21233.0
2022-12-14 15:35:00,130.58,130.7,130.4,130.64,15234.0,124.4648,124.5792,124.2933,124.522,15234.0
2022-12-14 15:40:00,130.69,130.89,130.62,130.89,21527.0,124.5697,124.7603,124.503,124.7603,21527.0
2022-12-14 15:45:00,130.89,130.94,130.73,130.93,40771.0,124.7603,124.808,124.6078,124.7985,40771.0
2022-12-14 15:50:00,130.99,131.29,130.95,131.17,48223.0,124.8556,125.1416,124.8175,125.0272,48223.0
2022-12-14 15:55:00,131.18,131.26,131.06,131.19,121829.0,125.0367,125.113,124.9224,125.0463,121829.0
2022-12-15 09:30:00,130.46,130.93,130.45,130.59,22464.0,124.3505,124.7985,124.3409,124.4744,22464.0
2022-12-15 09:35:00,130.68,130.81,130.56,130.7,2874.0,124.5602,124.6841,124.4458,124.5792,2874.0
2022-12-15 09:40:00,130.68,130.81,130.17,130.24,17323.0,124.5602,124.6841,124.074,124.1408,17323.0
2022-12-15 09:45:00,130.25,130.31,130.02,130.12,6767.0,124.1503,124.2075,123.9311,124.0264,6767.0
2022-12-15 09:50:00,130.19,130.3,130.12,130.23,6987.0,124.0931,124.198,124.0264,124.1312,6987.0
2022-12-15 09:55:00,130.3,130.33,130.16,130.31,7791.0,124.198,124.2265,124.0645,124.2075,7791.0
2022-12-15 10:00:00,130.25,130.25,129.73,129.74,6947.0,124.1503,124.1503,123.6546,123.6642,6947.0
2022-12-15 10:05:00,129.72,130.15,129.72,130.09,23793.0,123.6451,124.055,123.6451,123.9978,23793.0
2022-12-15 10:10:00,130.05,130.08,129.78,130.06,10200.0,123.9597,123.9883,123.7023,123.9692,10200.0
2022-12-15 10:15:00,130.02,130.19,129.96,130.11,6921.0,123.9311,124.0931,123.8739,124.0169,6921.0
2022-12-15 10:20:00,130.12,130.25,130.06,130.17,6675.0,124.0264,124.1503,123.9692,124.074,6675.0
2022-12-15 10:25:00,130.15,130.3,130.09,130.17,9271.0,124.055,124.198,123.9978,124.074,9271.0
2022-12-15 10:30:00,130.17,130.17,129.84,130.06,11001.0,124.074,124.074,123.7595,123.9692,11001.0
2022-12-15 10:35:00,130.06,130.19,130.0,130.15,5447.0,123.9692,124.0931,123.912,124.055,5447.0
2022-12-15 10:40:00,130.19,130.19,129.91,130.02,5823.0,124.0931,124.0931,123.8262,123.9311,5823.0
2022-12-15 10:45:00,130.06,130.15,129.89,129.93,9041.0,123.9692,124.055,123.8072,123.8453,9041.0
2022-12-15 10:50:00,129.87,129.97,129.55,129.56,16245.0,123.7881,123.8834,123.4831,123.4926,16245.0
2022-12-15 10:55:00,129.61,129.73,129.53,129.73,12013.0,123.5403,123.6546,123.464,123.6546,12013.0
2022-12-15 11:00:00,129.74,130.1,129.73,130.08,12506.0,123.6642,124.0073,123.6546,123.9883,12506.0
2022-12-15 11:05:00,130.06,130.08,129.65,129.9,21033.0,123.9692,123.9883,123.5784,123.8167,21033.0
2022-12-15 11:10:00,129.9,129.93,129.64,129.73,11259.0,123.8167,123.8453,123.5689,123.6546,11259.0
2022-12-15 11:15:00,129.73,130.0,129.58,129.99,10304.0,123.6546,123.912,123.5117,123.9025,10304.0
2022-12-15 11:20:00,130.01,130.08,129.83,129.83,10841.0,123.9215,123.9883,123.75,123.75,10841.0
2022-12-15 11:25:00,129.83,129.98,129.83,129.95,6230.0,123.75,123.8929,123.75,123.8643,6230.0
2022-12-15 11:30:00,129.96,129.99,129.81,129.99,9345.0,123.8739,123.9025,123.7309,123.9025,9345.0
2022-12-15 11:35:00,129.98,130.07,129.9,130.05,9043.0,123.8929,123.9787,123.8167,123.9597,9043.0
2022-12-15 11:40:00,130.05,130.08,129.89,129.93,8863.0,123.9597,123.9883,123.8072,123.8453,8863.0
2022-12-15 11:45:00,129.9,129.94,129.82,129.89,10938.0,123.8167,123.8548,123.7404,123.8072,10938.0
2022-12-15 11:50:00,129.89,129.92,129.78,129.91,7770.0,123.8072,123.8357,123.7023,123.8262,7770.0
2022-12-15 11:55:00,129.93,130.0,129.85,129.97,12684.0,123.8453,123.912,123.769,123.8834,12684.0
2022-12-15 12:00:00,130.0,130.11,129.99,130.03,11286.0,123.912,124.0169,123.9025,123.9406,11286.0
2022-12-15 12:05:00,130.04,130.14,130.02,130.03,14429.0,123.9501,124.0454,123.9311,123.9406,14429.0
2022-12-15 12:10:00,130.02,130.12,129.95,130.1,8410.0,123.9311,124.0264,123.8643,124.0073,8410.0
2022-12-15 12:15:00,130.12,130.16,130.08,130.16,5720.0,124.0264,124.0645,123.9883,124.0645,5720.0
2022-12-15 12:20:00,130.14,130.14,129.96,129.96,4140.0,124.0454,124.0454,123.8739,123.8739,4140.0
2022-12-15 12:25:00,129.95,130.06,129.87,130.06,5315.0,123.8643,123.9692,123.7881,123.9692,5315.0
2022-12-15 12:30:00,130.06,130.28,130.06,130.28,10778.0,123.9692,124.1789,123.9692,124.1789,10778.0
2022-12-15 12:35:00,130.3,130.36,130.08,130.15,6840.0,124.198,124.2551,123.9883,124.055,6840.0
2022-12-15 12:40:00,130.15,130.19,130.08,130.12,10532.0,124.055,124.0931,123.9883,124.0264,10532.0
2022-12-15 12:45:00,130.13,130.24,130.13,130.23,4899.0,124.0359,124.1408,124.0359,124.1312,4899.0
2022-12-15 12:50:00,130.25,130.29,130.11,130.14,9132.0,124.1503,124.1884,124.0169,124.0454,9132.0
2022-12-15 12:55:00,130.14,130.17,129.86,129.91,11527.0,124.0454,124.074,123.7786,123.8262,11527.0
2022-12-15 13:00:00,129.9,129.9,129.78,129.82,6440.0,123.8167,123.8167,123.7023,123.7404,6440.0
2022-12-15 13:05:00,129.82,129.84,129.63,129.66,6388.0,123.7404,123.7595,123.5593,123.5879,6388.0
2022-12-15 13:10:00,129.68,129.84,129.68,129.78,8537.0,123.607,123.7595,123.607,123.7023,8537.0
2022-12-15 13:15:00,129.77,130.0,129.75,129.77,23126.0,123.6928,123.912,123.6737,123.6928,23126.0
2022-12-15 13:20:00,129.74,129.79,129.64,129.7,12737.0,123.6642,123.7118,123.5689,123.6261,12737.0
2022-12-15 13:25:00,129.7,129.83,129.67,129.82,9749.0,123.6261,123.75,123.5975,123.7404,9749.0
2022-12-15 13:30:00,129.81,129.87,129.75,129.84,16720.0,123.7309,123.7881,123.6737,123.7595,16720.0
2022-12-15 13:35:00,129.84,129.91,129.83,129.91,13674.0,123.7595,123.8262,123.75,123.8262,13674.0
2022-12-15 13:40:00,129.9,129.97,129.88,129.9,9487.0,123.8167,123.8834,123.7976,123.8167,9487.0
2022-12-15 13:45:00,129.94,129.99,129.93,129.94,4536.0,123.8548,123.9025,123.8453,123.8548,4536.0
2022-12-15 13:50:00,129.94,129.98,129.84,129.96,21975.0,123.8548,123.8929,123.7595,123.8739,21975.0
2022-12-15 13:55:00,129.96,130.05,129.95,130.02,8860.0,123.8739,123.9597,123.8643,123.9311,8860.0
2022-12-15 14:00:00,130.04,130.07,129.97,129.99,8067.0,123.9501,123.9787,123.8834,123.9025,8067.0
2022-12-15 14:05:00,129.97,129.97,129.85,129.87,7988.0,123.8834,123.8834,123.769,123.7881,7988.0
2022-12-15 14:10:00,129.87,129.92,129.83,129.85,5018.0,123.7881,123.8357,123.75,123.769,5018.0
2022-12-15 14:15:00,129.84,130.0,129.78,129.99,13074.0,123.7595,123.912,123.7023,123.9025,13074.0
2022-12-15 14:20:00,129.99,130.0,129.93,129.94,7595.0,123.9025,123.912,123.8453,123.8548,7595.0
2022-12-15 14:25:00,129.96,130.04,129.93,130.0,10179.0,123.8739,123.9501,123.8453,123.912,10179.0
2022-12-15 14:30:00,130.02,130.14,129.98,130.12,20266.0,123.9311,124.0454,123.8929,124.0264,20266.0
2022-12-15 14:35:00,130.16,130.41,130.11,130.32,11983.0,124.0645,124.3028,124.0169,124.217,11983.0
2022-12-15 14:40:00,130.3,130.4,130.24,130.4,6033.0,124.198,124.2933,124.1408,124.2933,6033.0
2022-12-15 14:45:00,130.41,130.47,130.34,130.37,9629.0,124.3028,124.36,124.2361,124.2647,9629.0
2022-12-15 14:50:00,130.36,130.41,130.26,130.41,9905.0,124.2551,124.3028,124.1598,124.3028,9905.0
2022-12-15 14:55:00,130.41,130.49,130.36,130.49,8421.0,124.3028,124.3791,124.2551,124.3791,8421.0
2022-12-15 15:00:00,130.47,130.55,130.42,130.42,17980.0,124.36,124.4362,124.3123,124.3123,17980.0
2022-12-15 15:05:00,130.45,130.59,130.45,130.56,10785.0,124.3409,124.4744,124.3409,124.4458,10785.0
2022-12-15 15:10:00,130.55,130.57,130.4,130.41,12365.0,124.4362,124.4553,124.2933,124.3028,12365.0
2022-12-15 15:15:00,130.4,130.42,130.27,130.27,16176.0,124.2933,124.3123,124.1694,124.1694,16176.0
2022-12-15 15:20:00,130.27,130.46,130.25,130.37,13671.0,124.1694,124.3505,124.1503,124.2647,13671.0
2022-12-15 15:25:00,130.37,130.52,130.34,130.49,21694.0,124.2647,124.4077,124.2361,124.3791,21694.0
2022-12-15 15:30:00,130.49,130.53,130.39,130.53,16767.0,124.3791,124.4172,124.2837,124.4172,16767.0
2022-12-15 15:35:00,130.5,130.5,130.28,130.4,19827.0,124.3886,124.3886,124.1789,124.2933,19827.0
2022-12-15 15:40:00,130.38,130.42,130.19,130.19,23775.0,124.2742,124.3123,124.0931,124.0931,23775.0
2022-12-15 15:45:00,130.17,130.39,130.14,130.3,41444.0,124.074,124.2837,124.0454,124.198,41444.0
2022-12-15 15:50:00,130.31,130.44,130.3,130.36,42821.0,124.2075,124.3314,124.198,124.2551,42821.0
2022-12-15 15:55:00,130.37,130.54,130.33,130.45,143265.0,124.2647,124.4267,124.2265,124.3409,143265.0
2022-12-16 09:30:00,130.83,131.91,130.14,130.21,240387.0,124.7031,125.7326,124.0454,124.1122,240387.0
2022-12-16 09:35:00,130.27,130.62,129.92,130.55,12983.0,124.1694,124.503,123.8357,124.4362,12983.0
2022-12-16 09:40:00,130.59,130.76,130.34,130.54,29528.0,124.4744,124.6364,124.2361,124.4267,29528.0
2022-12-16 09:45:00,130.79,130.94,130.33,130.58,43445.0,124.665,124.808,124.2265,124.4648,43445.0
2022-12-16 09:50:00,130.51,130.72,130.42,130.45,10122.0,124.3981,124.5983,124.3123,124.3409,10122.0
2022-12-16 09:55:00,130.47,130.54,130.28,130.42,4581.0,124.36,124.4267,124.1789,124.3123,4581.0
2022-12-16 10:00:00,130.45,130.48,129.95,129.96,10646.0,124.3409,124.3695,123.8643,123.8739,10646.0
2022-12-16 10:05:00,129.94,129.94,129.68,129.78,19363.0,123.8548,123.8548,123.607,123.7023,19363.0
2022-12-16 10:10:00,129.81,130.07,129.81,130.05,20108.0,123.7309,123.9787,123.7309,123.9597,20108.0
2022-12-16 10:15:00,130.03,130.27,129.9,130.27,14355.0,123.9406,124.1694,123.8167,124.1694,14355.0
2022-12-16 10:20:00,130.27,130.3,130.2,130.22,14182.0,124.1694,124.198,124.1026,124.1217,14182.0
2022-12-16 10:25:00,130.22,130.24,130.1,130.12,12888.0,124.1217,124.1408,124.0073,124.0264,12888.0
2022-12-16 10:30:00,130.14,130.21,129.88,129.9,29919.0,124.0454,124.1122,123.7976,123.8167,29919.0
2022-12-16 10:35:00,129.83,130.16,129.82,130.07,11378.0,123.75,124.0645,123.7404,123.9787,11378.0
2022-12-16 10:40:00,130.06,130.11,129.95,130.01,6371.0,123.9692,124.0169,123.8643,123.9215,6371.0
2022-12-16 10:45:00,130.03,130.08,129.95,130.03,19225.0,123.9406,123.9883,123.8643,123.9406,19225.0
2022-12-16 10:50:00,130.01,130.11,129.94,130.11,9886.0,123.9215,124.0169,123.8548,124.0169,9886.0
2022-12-16 10:55:00,130.12,130.15,129.94,129.94,17112.0,124.0264,124.055,123.8548,123.8548,17112.0
2022-12-16 11:00:00,129.96,129.97,129.74,129.87,21041.0,123.8739,123.8834,123.6642,123.7881,21041.0
2022-12-16 11:05:00,129.87,129.89,129.78,129.8,13010.0,123.7881,123.8072,123.7023,123.7214,13010.0
2022-12-16 11:10:00,129.78,129.93,129.66,129.88,9806.0,123.7023,123.8453,123.5879,123.7976,9806.0
2022-12-16 11:15:00,129.89,129.95,129.84,129.84,3747.0,123.8072,123.8643,123.7595,123.7595,3747.0
2022-12-16 11:20:00,129.84,129.9,129.73,129.75,16708.0,123.7595,123.8167,123.6546,123.6737,16708.0
2022-12-16 11:25:00,129.77,129.8,129.64,129.68,11821.0,123.6928,123.7214,123.5689,123.607,11821.0
2022-12-16 11:30:00,129.68,129.78,129.63,129.63,11191.0,123.607,123.7023,123.5593,123.5593,11191.0
2022-12-16 11:35:00,129.65,129.84,129.63,129.73,9594.0,123.5784,123.7595,123.5593,123.6546,9594.0
2022-12-16 11:40:00,129.72,129.75,129.55,129.67,13811.0,123.6451,123.6737,123.4831,123.5975,13811.0
2022-12-16 11:45:00,129.66,129.7,129.43,129.45,25577.0,123.5879,123.6261,123.3687,123.3878,25577.0
2022-12-16 11:50:00,129.47,129.56,129.46,129.5,13899.0,123.4068,123.4926,123.3973,123.4354,13899.0
2022-12-16 11:55:00,129.52,129.55,129.16,129.19,21822.0,123.4545,123.4831,123.1113,123.1399,21822.0
2022-12-16 12:00:00,129.24,129.24,128.96,128.96,4067.0,123.1876,123.1876,122.9207,122.9207,4067.0
2022-12-16 12:05:00,128.96,129.06,128.88,128.93,7912.0,122.9207,123.016,122.8445,122.8921,7912.0
2022-12-16 12:10:00,128.89,129.07,128.8,129.04,8365.0,122.854,123.0256,122.7682,122.997,8365.0
2022-12-16 12:15:00,129.1,129.12,128.96,129.12,4812.0,123.0542,123.0732,122.9207,123.0732,4812.0
2022-12-16 12:20:00,129.15,129.15,128.94,128.96,8235.0,123.1018,123.1018,122.9016,122.9207,8235.0
2022-12-16 12:25:00,128.97,128.99,128.87,128.94,6012.0,122.9302,122.9493,122.8349,122.9016,6012.0
2022-12-16 12:30:00,128.91,128.92,128.74,128.87,8922.0,122.873,122.8826,122.711,122.8349,8922.0
2022-12-16 12:35:00,128.84,129.05,128.81,128.97,7846.0,122.8063,123.0065,122.7777,122.9302,7846.0
2022-12-16 12:40:00,128.97,129.04,128.68,128.69,13249.0,122.9302,122.997,122.6538,122.6634,13249.0
2022-12-16 12:45:00,128.72,128.81,128.65,128.81,7231.0,122.6919,122.7777,122.6252,122.7777,7231.0
2022-12-16 12:50:00,128.77,128.89,128.74,128.75,7052.0,122.7396,122.854,122.711,122.7205,7052.0
2022-12-16 12:55:00,128.77,128.77,128.62,128.65,3907.0,122.7396,122.7396,122.5966,122.6252,3907.0
2022-12-16 13:00:00,128.65,128.65,128.4,128.45,5788.0,122.6252,122.6252,122.3869,122.4346,5788.0
2022-12-16 13:05:00,128.45,128.53,128.4,128.53,4677.0,122.4346,122.5108,122.3869,122.5108,4677.0
2022-12-16 13:10:00,128.53,128.6,128.48,128.55,7117.0,122.5108,122.5776,122.4632,122.5299,7117.0
2022-12-16 13:15:00,128.55,128.77,128.55,128.72,13059.0,122.5299,122.7396,122.5299,122.6919,13059.0
2022-12-16 13:20:00,128.72,128.84,128.71,128.78,13447.0,122.6919,122.8063,122.6824,122.7491,13447.0
2022-12-16 13:25:00,128.78,128.85,128.7,128.82,42827.0,122.7491,122.8159,122.6729,122.7873,42827.0
2022-12-16 13:30:00,128.8,128.92,128.76,128.88,10261.0,122.7682,122.8826,122.7301,122.8445,10261.0
2022-12-16 13:35:00,128.88,129.04,128.87,128.93,42566.0,122.8445,122.997,122.8349,122.8921,42566.0
2022-12-16 13:40:00,128.95,129.08,128.93,129.08,39252.0,122.9112,123.0351,122.8921,123.0351,39252.0
2022-12-16 13:45:00,129.12,129.31,129.11,129.31,45075.0,123.0732,123.2543,123.0637,123.2543,45075.0
2022-12-16 13:50:00,129.32,129.35,129.21,129.26,37045.0,123.2638,123.2924,123.159,123.2067,37045.0
2022-12-16 13:55:00,129.27,129.28,128.9,128.94,25187.0,123.2162,123.2257,122.8635,122.9016,25187.0
2022-12-16 14:00:00,128.91,129.14,128.85,128.96,18236.0,122.873,123.0923,122.8159,122.9207,18236.0
2022-12-16 14:05:00,128.97,129.08,128.82,128.82,10866.0,122.9302,123.0351,122.7873,122.7873,10866.0
2022-12-16 14:10:00,128.84,129.25,128.83,129.19,25438.0,122.8063,123.1971,122.7968,123.1399,25438.0
2022-12-16 14:15:00,129.19,129.21,129.12,129.15,15783.0,123.1399,123.159,123.0732,123.1018,15783.0
2022-12-16 14:20:00,129.16,129.21,129.07,129.2,41922.0,123.1113,123.159,123.0256,123.1495,41922.0
2022-12-16 14:25:00,129.2,129.38,129.2,129.36,39658.0,123.1495,123.321,123.1495,123.302,39658.0
2022-12-16 14:30:00,129.36,129.37,129.25,129.33,58030.0,123.302,123.3115,123.1971,123.2734,58030.0
2022-12-16 14:35:00,129.33,129.52,129.32,129.52,42045.0,123.2734,123.4545,123.2638,123.4545,42045.0
2022-12-16 14:40:00,129.53,129.54,129.08,129.08,33673.0,123.464,123.4735,123.0351,123.0351,33673.0
2022-12-16 14:45:00,129.07,129.14,128.95,129.03,6704.0,123.0256,123.0923,122.9112,122.9874,6704.0
2022-12-16 14:50:00,129.05,129.3,129.05,129.27,7387.0,123.0065,123.2448,123.0065,123.2162,7387.0
2022-12-16 14:55:00,129.29,129.3,129.15,129.16,22321.0,123.2353,123.2448,123.1018,123.1113,22321.0
2022-12-16 15:00:00,129.16,129.24,129.08,129.17,9098.0,123.1113,123.1876,123.0351,123.1209,9098.0
2022-12-16 15:05:00,129.15,129.16,128.83,128.84,12169.0,123.1018,123.1113,122.7968,122.8063,12169.0
2022-12-16 15:10:00,128.82,129.11,128.79,129.08,14709.0,122.7873,123.0637,122.7587,123.0351,14709.0
2022-12-16 15:15:00,129.1,129.24,129.09,129.12,11647.0,123.0542,123.1876,123.0446,123.0732,11647.0
2022-12-16 15:20:00,129.1,129.31,129.07,129.3,13746.0,123.0542,123.2543,123.0256,123.2448,13746.0
2022-12-16 15:25:00,129.29,129.54,129.22,129.41,21775.0,123.2353,123.4735,123.1685,123.3496,21775.0
2022-12-16 15:30:00,129.42,129.62,129.4,129.4,23718.0,123.3592,123.5498,123.3401,123.3401,23718.0
2022-12-16 15:35:00,129.4,129.48,129.24,129.46,37655.0,123.3401,123.4164,123.1876,123.3973,37655.0
2022-12-16 15:40:00,129.47,129.54,129.33,129.36,88970.0,123.4068,123.4735,123.2734,123.302,88970.0
2022-12-16 15:45:00,129.36,129.46,129.16,129.24,55237.0,123.302,123.3973,123.1113,123.1876,55237.0
2022-12-16 15:50:00,129.24,129.34,128.99,129.26,68046.0,123.1876,123.2829,122.9493,123.2067,68046.0
2022-12-16 15:55:00,129.28,129.55,129.21,129.35,238960.0,123.2257,123.4831,123.159,123.2924,238960.0
2022-12-19 09:30:00,129.11,129.55,128.67,129.55,16566.0,123.0637,123.4831,122.6443,123.4831,16566.0
2022-12-19 09:35:00,129.47,129.55,129.24,129.5,7071.0,123.4068,123.4831,123.1876,123.4354,7071.0
2022-12-19 09:40:00,129.41,129.42,129.08,129.32,5222.0,123.3496,123.3592,123.0351,123.2638,5222.0
2022-12-19 09:45:00,129.29,129.32,128.89,128.9,30346.0,123.2353,123.2638,122.854,122.8635,30346.0
2022-12-19 09:50:00,128.86,128.94,128.66,128.93,3372.0,122.8254,122.9016,122.6348,122.8921,3372.0
2022-12-19 09:55:00,128.84,128.84,128.69,128.8,4961.0,122.8063,122.8063,122.6634,122.7682,4961.0
2022-12-19 10:00:00,128.84,129.16,128.81,129.11,13688.0,122.8063,123.1113,122.7777,123.0637,13688.0
2022-12-19 10:05:00,129.12,129.33,129.04,129.33,10384.0,123.0732,123.2734,122.997,123.2734,10384.0
2022-12-19 10:10:00,129.37,129.45,129.34,129.34,6714.0,123.3115,123.3878,123.2829,123.2829,6714.0
2022-12-19 10:15:00,129.33,129.57,129.3,129.54,10014.0,123.2734,123.5021,123.2448,123.4735,10014.0
2022-12-19 10:20:00,129.56,129.76,129.53,129.75,10871.0,123.4926,123.6832,123.464,123.6737,10871.0
2022-12-19 10:25:00,129.72,129.75,129.56,129.61,8806.0,123.6451,123.6737,123.4926,123.5403,8806.0
2022-12-19 10:30:00,129.57,129.69,129.5,129.66,20367.0,123.5021,123.6165,123.4354,123.5879,20367.0
2022-12-19 10:35:00,129.65,129.68,129.54,129.64,10240.0,123.5784,123.607,123.4735,123.5689,10240.0
2022-12-19 10:40:00,129.63,129.65,129.52,129.57,35337.0,123.5593,123.5784,123.4545,123.5021,35337.0
2022-12-19 10:45:00,129.59,129.66,129.33,129.34,43316.0,123.5212,123.5879,123.2734,123.2829,43316.0
2022-12-19 10:50:00,129.33,129.33,129.04,129.11,13122.0,123.2734,123.2734,122.997,123.0637,13122.0
2022-12-19 10:55:00,129.09,129.19,129.05,129.13,9559.0,123.0446,123.1399,123.0065,123.0827,9559.0
2022-12-19 11:00:00,129.13,129.13,128.97,128.98,2695.0,123.0827,123.0827,122.9302,122.9398,2695.0
2022-12-19 11:05:00,128.97,128.98,128.75,128.78,6690.0,122.9302,122.9398,122.7205,122.7491,6690.0
2022-12-19 11:10:00,128.8,128.85,128.71,128.76,6381.0,122.7682,122.8159,122.6824,122.7301,6381.0
2022-12-19 11:15:00,128.77,128.96,128.69,128.94,8236.0,122.7396,122.9207,122.6634,122.9016,8236.0
2022-12-19 11:20:00,128.97,129.05,128.8,128.88,9346.0,122.9302,123.0065,122.7682,122.8445,9346.0
2022-12-19 11:25:00,128.88,129.02,128.82,129.0,7944.0,122.8445,122.9779,122.7873,122.9588,7944.0
2022-12-19 11:30:00,128.96,128.96,128.58,128.62,4890.0,122.9207,122.9207,122.5585,122.5966,4890.0
2022-12-19 11:35:00,128.62,128.88,128.59,128.88,10675.0,122.5966,122.8445,122.568,122.8445,10675.0
2022-12-19 11:40:00,128.91,129.01,128.88,129.0,6167.0,122.873,122.9684,122.8445,122.9588,6167.0
2022-12-19 11:45:00,128.98,129.1,128.95,129.07,8330.0,122.9398,123.0542,122.9112,123.0256,8330.0
2022-12-19 11:50:00,129.07,129.08,128.91,128.94,7912.0,123.0256,123.0351,122.873,122.9016,7912.0
2022-12-19 11:55:00,128.93,128.93,128.79,128.86,6838.0,122.8921,122.8921,122.7587,122.8254,6838.0
2022-12-19 12:00:00,128.89,129.04,128.87,129.03,7518.0,122.854,122.997,122.8349,122.9874,7518.0
2022-12-19 12:05:00,129.01,129.16,128.98,129.11,7068.0,122.9684,123.1113,122.9398,123.0637,7068.0
2022-12-19 12:10:00,129.11,129.14,128.96,129.05,10815.0,123.0637,123.0923,122.9207,123.0065,10815.0
2022-12-19 12:15:00,129.06,129.09,128.9,128.93,5122.0,123.016,123.0446,122.8635,122.8921,5122.0
2022-12-19 12:20:00,128.97,129.07,128.9,128.97,6898.0,122.9302,123.0256,122.8635,122.9302,6898.0
2022-12-19 12:25:00,128.95,128.95,128.73,128.73,4762.0,122.9112,122.9112,122.7015,122.7015,4762.0
2022-12-19 12:30:00,128.74,128.74,128.61,128.65,3572.0,122.711,122.711,122.5871,122.6252,3572.0
2022-12-19 12:35:00,128.65,128.8,128.63,128.8,10573.0,122.6252,122.7682,122.6062,122.7682,10573.0
2022-12-19 12:40:00,128.78,128.88,128.76,128.87,13178.0,122.7491,122.8445,122.7301,122.8349,13178.0
2022-12-19 12:45:00,128.87,128.97,128.78,128.78,9017.0,122.8349,122.9302,122.7491,122.7491,9017.0
2022-12-19 12:50:00,128.77,128.91,128.77,128.81,13986.0,122.7396,122.873,122.7396,122.7777,13986.0
2022-12-19 12:55:00,128.81,128.94,128.68,128.72,17839.0,122.7777,122.9016,122.6538,122.6919,17839.0
2022-12-19 13:00:00,128.7,128.78,128.68,128.69,7770.0,122.6729,122.7491,122.6538,122.6634,7770.0
2022-12-19 13:05:00,128.65,128.72,128.58,128.64,7191.0,122.6252,122.6919,122.5585,122.6157,7191.0
2022-12-19 13:10:00,128.64,128.76,128.63,128.75,5917.0,122.6157,122.7301,122.6062,122.7205,5917.0
2022-12-19 13:15:00,128.74,128.76,128.62,128.69,13839.0,122.711,122.7301,122.5966,122.6634,13839.0
2022-12-19 13:20:00,128.69,128.76,128.68,128.75,15175.0,122.6634,122.7301,122.6538,122.7205,15175.0
2022-12-19 13:25:00,128.75,128.81,128.67,128.68,6495.0,122.7205,122.7777,122.6443,122.6538,6495.0
2022-12-19 13:30:00,128.71,128.73,128.66,128.67,23566.0,122.6824,122.7015,122.6348,122.6443,23566.0
2022-12-19 13:35:00,128.68,128.69,128.45,128.57,38363.0,122.6538,122.6634,122.4346,122.549,38363.0
2022-12-19 13:40:00,128.59,128.59,128.44,128.46,5930.0,122.568,122.568,122.4251,122.4441,5930.0
2022-12-19 13:45:00,128.49,128.57,128.2,128.28,14367.0,122.4727,122.549,122.1963,122.2726,14367.0
2022-12-19 13:50:00,128.28,128.33,128.22,128.25,26870.0,122.2726,122.3202,122.2154,122.244,26870.0
2022-12-19 13:55:00,128.21,128.21,128.13,128.15,2573.0,122.2058,122.2058,122.1296,122.1486,2573.0
2022-12-19 14:00:00,128.14,128.17,127.84,127.87,4434.0,122.1391,122.1677,121.8532,121.8818,4434.0
2022-12-19 14:05:00,127.9,128.01,127.87,127.95,9052.0,121.9103,122.0152,121.8818,121.958,9052.0
2022-12-19 14:10:00,127.96,128.04,127.88,127.88,5842.0,121.9675,122.0438,121.8913,121.8913,5842.0
2022-12-19 14:15:00,127.89,127.9,127.77,127.85,3761.0,121.9008,121.9103,121.7864,121.8627,3761.0
2022-12-19 14:20:00,127.86,128.05,127.85,127.97,5859.0,121.8722,122.0533,121.8627,121.9771,5859.0
2022-12-19 14:25:00,127.92,127.96,127.86,127.91,5670.0,121.9294,121.9675,121.8722,121.9199,5670.0
2022-12-19 14:30:00,127.89,128.06,127.86,128.06,8893.0,121.9008,122.0629,121.8722,122.0629,8893.0
2022-12-19 14:35:00,128.06,128.1,127.98,128.06,6029.0,122.0629,122.101,121.9866,122.0629,6029.0
2022-12-19 14:40:00,128.06,128.07,127.94,128.0,3677.0,122.0629,122.0724,121.9485,122.0057,3677.0
2022-12-19 14:45:00,128.01,128.13,127.95,127.95,5059.0,122.0152,122.1296,121.958,121.958,5059.0
2022-12-19 14:50:00,127.92,127.93,127.75,127.75,4587.0,121.9294,121.9389,121.7674,121.7674,4587.0
2022-12-19 14:55:00,127.77,127.88,127.77,127.88,9297.0,121.7864,121.8913,121.7864,121.8913,9297.0
2022-12-19 15:00:00,127.85,127.89,127.74,127.8,6629.0,121.8627,121.9008,121.7578,121.815,6629.0
2022-12-19 15:05:00,127.81,127.92,127.8,127.91,6235.0,121.8246,121.9294,121.815,121.9199,6235.0
2022-12-19 15:10:00,127.89,127.96,127.88,127.93,8529.0,121.9008,121.9675,121.8913,121.9389,8529.0
2022-12-19 15:15:00,127.93,128.1,127.93,128.09,8271.0,121.9389,122.101,121.9389,122.0914,8271.0
2022-12-19 15:20:00,128.09,128.24,128.06,128.2,14270.0,122.0914,122.2344,122.0629,122.1963,14270.0
2022-12-19 15:25:00,128.21,128.28,128.11,128.15,8000.0,122.2058,122.2726,122.1105,122.1486,8000.0
2022-12-19 15:30:00,128.13,128.31,128.1,128.31,12664.0,122.1296,122.3011,122.101,122.3011,12664.0
2022-12-19 15:35:00,128.32,128.42,128.3,128.34,16907.0,122.3107,122.406,122.2916,122.3297,16907.0
2022-12-19 15:40:00,128.37,128.45,128.34,128.43,18976.0,122.3583,122.4346,122.3297,122.4155,18976.0
2022-12-19 15:45:00,128.42,128.54,128.4,128.45,53690.0,122.406,122.5204,122.3869,122.4346,53690.0
2022-12-19 15:50:00,128.45,128.56,128.4,128.45,37183.0,122.4346,122.5394,122.3869,122.4346,37183.0
2022-12-19 15:55:00,128.45,128.6,128.36,128.38,116997.0,122.4346,122.5776,122.3488,122.3679,116997.0
2022-12-20 09:30:00,128.52,128.59,127.87,128.11,17539.0,122.5013,122.568,121.8818,122.1105,17539.0
2022-12-20 09:35:00,128.19,128.31,127.67,127.67,12660.0,122.1868,122.3011,121.6911,121.6911,12660.0
2022-12-20 09:40:00,127.73,127.73,127.5,127.6,4197.0,121.7483,121.7483,121.5291,121.6244,4197.0
2022-12-20 09:45:00,127.62,127.62,127.41,127.6,5049.0,121.6435,121.6435,121.4433,121.6244,5049.0
2022-12-20 09:50:00,127.6,127.72,127.48,127.59,7633.0,121.6244,121.7388,121.51,121.6149,7633.0
2022-12-20 09:55:00,127.56,127.97,127.56,127.91,14040.0,121.5863,121.9771,121.5863,121.9199,14040.0
2022-12-20 10:00:00,127.91,128.26,127.91,128.16,10608.0,121.9199,122.2535,121.9199,122.1582,10608.0
2022-12-20 10:05:00,128.16,128.38,128.14,128.27,33295.0,122.1582,122.3679,122.1391,122.263,33295.0
2022-12-20 10:10:00,128.31,128.31,127.86,128.16,11143.0,122.3011,122.3011,121.8722,122.1582,11143.0
2022-12-20 10:15:00,128.13,128.14,127.96,127.99,9194.0,122.1296,122.1391,121.9675,121.9961,9194.0
2022-12-20 10:20:00,127.97,128.01,127.88,127.91,4110.0,121.9771,122.0152,121.8913,121.9199,4110.0
2022-12-20 10:25:00,127.91,128.08,127.88,128.06,3528.0,121.9199,122.0819,121.8913,122.0629,3528.0
2022-12-20 10:30:00,128.06,128.18,128.05,128.16,4884.0,122.0629,122.1772,122.0533,122.1582,4884.0
2022-12-20 10:35:00,128.16,128.24,128.09,128.09,6606.0,122.1582,122.2344,122.0914,122.0914,6606.0
2022-12-20 10:40:00,128.09,128.17,127.93,127.98,11411.0,122.0914,122.1677,121.9389,121.9866,11411.0
2022-12-20 10:45:00,128.0,128.14,127.93,128.14,3120.0,122.0057,122.1391,121.9389,122.1391,3120.0
2022-12-20 10:50:00,128.14,128.2,128.07,128.15,5762.0,122.1391,122.1963,122.0724,122.1486,5762.0
2022-12-20 10:55:00,128.16,128.23,127.95,127.97,4838.0,122.1582,122.2249,121.958,121.9771,4838.0
2022-12-20 11:00:00,127.98,128.09,127.94,128.06,6849.0,121.9866,122.0914,121.9485,122.0629,6849.0
2022-12-20 11:05:00,128.04,128.09,127.97,127.98,4460.0,122.0438,122.0914,121.9771,121.9866,4460.0
2022-12-20 11:10:00,127.95,127.96,127.85,127.92,2977.0,121.958,121.9675,121.8627,121.9294,2977.0
2022-12-20 11:15:00,127.9,127.9,127.57,127.66,8565.0,121.9103,121.9103,121.5958,121.6816,8565.0
2022-12-20 11:20:00,127.66,127.72,127.62,127.72,2739.0,121.6816,121.7388,121.6435,121.7388,2739.0
2022-12-20 11:25:00,127.7,127.72,127.5,127.55,4767.0,121.7197,121.7388,121.5291,121.5767,4767.0
2022-12-20 11:30:00,127.54,127.64,127.52,127.61,4144.0,121.5672,121.6625,121.5481,121.6339,4144.0
2022-12-20 11:35:00,127.65,127.66,127.61,127.66,2032.0,121.6721,121.6816,121.6339,121.6816,2032.0
2022-12-20 11:40:00,127.64,127.71,127.56,127.66,5128.0,121.6625,121.7292,121.5863,121.6816,5128.0
2022-12-20 11:45:00,127.69,127.7,127.56,127.67,3570.0,121.7102,121.7197,121.5863,121.6911,3570.0
2022-12-20 11:50:00,127.66,127.88,127.66,127.88,16341.0,121.6816,121.8913,121.6816,121.8913,16341.0
2022-12-20 11:55:00,127.86,127.96,127.79,127.96,7512.0,121.8722,121.9675,121.8055,121.9675,7512.0
2022-12-20 12:00:00,127.94,128.01,127.91,127.97,11500.0,121.9485,122.0152,121.9199,121.9771,11500.0
2022-12-20 12:05:00,127.98,128.06,127.95,128.04,7994.0,121.9866,122.0629,121.958,122.0438,7994.0
2022-12-20 12:10:00,128.03,128.06,127.92,127.92,6392.0,122.0343,122.0629,121.9294,121.9294,6392.0
2022-12-20 12:15:00,127.93,128.0,127.89,127.95,6231.0,121.9389,122.0057,121.9008,121.958,6231.0
2022-12-20 12:20:00,127.95,128.03,127.94,128.03,3200.0,121.958,122.0343,121.9485,122.0343,3200.0
2022-12-20 12:25:00,128.04,128.16,128.0,128.09,5023.0,122.0438,122.1582,122.0057,122.0914,5023.0
2022-12-20 12:30:00,128.1,128.1,127.94,127.94,3019.0,122.101,122.101,121.9485,121.9485,3019.0
2022-12-20 12:35:00,127.97,128.07,127.96,128.06,1900.0,121.9771,122.0724,121.9675,122.0629,1900.0
2022-12-20 12:40:00,128.09,128.17,128.09,128.12,4200.0,122.0914,122.1677,122.0914,122.12,4200.0
2022-12-20 12:45:00,128.12,128.19,128.1,128.12,3225.0,122.12,122.1868,122.101,122.12,3225.0
2022-12-20 12:50:00,128.12,128.2,128.12,128.2,1600.0,122.12,122.1963,122.12,122.1963,1600.0
2022-12-20 12:55:00,128.2,128.29,128.2,128.28,2711.0,122.1963,122.2821,122.1963,122.2726,2711.0
2022-12-20 13:00:00,128.28,128.32,128.21,128.22,3361.0,122.2726,122.3107,122.2058,122.2154,3361.0
2022-12-20 13:05:00,128.21,128.24,128.13,128.16,3349.0,122.2058,122.2344,122.1296,122.1582,3349.0
2022-12-20 13:10:00,128.18,128.2,128.11,128.18,3465.0,122.1772,122.1963,122.1105,122.1772,3465.0
2022-12-20 13:15:00,128.16,128.31,128.16,128.24,2424.0,122.1582,122.3011,122.1582,122.2344,2424.0
2022-12-20 13:20:00,128.24,128.29,128.22,128.25,3504.0,122.2344,122.2821,122.2154,122.244,3504.0
2022-12-20 13:25:00,128.25,128.46,128.25,128.4,4207.0,122.244,122.4441,122.244,122.3869,4207.0
2022-12-20 13:30:00,128.4,128.49,128.39,128.46,3412.0,122.3869,122.4727,122.3774,122.4441,3412.0
2022-12-20 13:35:00,128.53,128.56,128.49,128.54,3009.0,122.5108,122.5394,122.4727,122.5204,3009.0
2022-12-20 13:40:00,128.54,128.57,128.45,128.5,4036.0,122.5204,122.549,122.4346,122.4822,4036.0
2022-12-20 13:45:00,128.46,128.51,128.4,128.43,11718.0,122.4441,122.4918,122.3869,122.4155,11718.0
2022-12-20 13:50:00,128.43,128.44,128.39,128.43,3256.0,122.4155,122.4251,122.3774,122.4155,3256.0
2022-12-20 13:55:00,128.44,128.47,128.34,128.34,4299.0,122.4251,122.4537,122.3297,122.3297,4299.0
2022-12-20 14:00:00,128.34,128.48,128.28,128.43,5075.0,122.3297,122.4632,122.2726,122.4155,5075.0
2022-12-20 14:05:00,128.46,128.59,128.46,128.56,2810.0,122.4441,122.568,122.4441,122.5394,2810.0
2022-12-20 14:10:00,128.6,128.61,128.49,128.59,6147.0,122.5776,122.5871,122.4727,122.568,6147.0
2022-12-20 14:15:00,128.57,128.66,128.51,128.64,16482.0,122.549,122.6348,122.4918,122.6157,16482.0
2022-12-20 14:20:00,128.61,128.64,128.53,128.59,4917.0,122.5871,122.6157,122.5108,122.568,4917.0
2022-12-20 14:25:00,128.6,128.71,128.56,128.69,4950.0,122.5776,122.6824,122.5394,122.6634,4950.0
2022-12-20 14:30:00,128.7,128.7,128.58,128.58,3586.0,122.6729,122.6729,122.5585,122.5585,3586.0
2022-12-20 14:35:00,128.59,128.6,128.08,128.45,15086.0,122.568,122.5776,122.0819,122.4346,15086.0
2022-12-20 14:40:00,128.44,128.44,128.35,128.42,3557.0,122.4251,122.4251,122.3393,122.406,3557.0
2022-12-20 14:45:00,128.41,128.47,128.4,128.41,1800.0,122.3965,122.4537,122.3869,122.3965,1800.0
2022-12-20 14:50:00,128.4,128.47,128.36,128.47,5518.0,122.3869,122.4537,122.3488,122.4537,5518.0
2022-12-20 14:55:00,128.47,128.47,128.38,128.44,4512.0,122.4537,122.4537,122.3679,122.4251,4512.0
2022-12-20 15:00:00,128.44,128.45,128.31,128.34,4417.0,122.4251,122.4346,122.3011,122.3297,4417.0
2022-12-20 15:05:00,128.3,128.35,128.2,128.24,5767.0,122.2916,122.3393,122.1963,122.2344,5767.0
2022-12-20 15:10:00,128.24,128.32,128.19,128.31,4149.0,122.2344,122.3107,122.1868,122.3011,4149.0
2022-12-20 15:15:00,128.33,128.39,128.29,128.29,4981.0,122.3202,122.3774,122.2821,122.2821,4981.0
2022-12-20 15:20:00,128.3,128.39,128.25,128.36,4522.0,122.2916,122.3774,122.244,122.3488,4522.0
2022-12-20 15:25:00,128.36,128.49,128.36,128.47,5474.0,122.3488,122.4727,122.3488,122.4537,5474.0
2022-12-20 15:30:00,128.46,128.56,128.46,128.54,5350.0,122.4441,122.5394,122.4441,122.5204,5350.0
2022-12-20 15:35:00,128.56,128.69,128.54,128.69,7114.0,122.5394,122.6634,122.5204,122.6634,7114.0
2022-12-20 15:40:00,128.67,128.67,128.58,128.59,4840.0,122.6443,122.6443,122.5585,122.568,4840.0
2022-12-20 15:45:00,128.58,128.61,128.51,128.61,12898.0,122.5585,122.5871,122.4918,122.5871,12898.0
2022-12-20 15:50:00,128.61,128.66,128.42,128.65,25202.0,122.5871,122.6348,122.406,122.6252,25202.0
2022-12-20 15:55:00,128.65,128.68,128.47,128.56,104276.0,122.6252,122.6538,122.4537,122.5394,104276.0
2022-12-21 09:30:00,128.13,128.99,127.73,128.36,32928.0,122.1296,122.9493,121.7483,122.3488,32928.0
2022-12-21 09:35:00,128.32,129.22,128.32,129.22,9909.0,122.3107,123.1685,122.3107,123.1685,9909.0
2022-12-21 09:40:00,129.21,129.3,129.05,129.05,11007.0,123.159,123.2448,123.0065,123.0065,11007.0
2022-12-21 09:45:00,129.05,129.29,129.03,129.21,10848.0,123.0065,123.2353,122.9874,123.159,10848.0
2022-12-21 09:50:00,129.19,129.2,128.81,129.14,20244.0,123.1399,123.1495,122.7777,123.0923,20244.0
2022-12-21 09:55:00,129.14,129.16,128.96,129.08,8910.0,123.0923,123.1113,122.9207,123.0351,8910.0
2022-12-21 10:00:00,129.14,129.34,129.07,129.28,10487.0,123.0923,123.2829,123.0256,123.2257,10487.0
2022-12-21 10:05:00,129.28,129.38,129.28,129.37,13698.0,123.2257,123.321,123.2257,123.3115,13698.0
2022-12-21 10:10:00,129.38,129.41,129.35,129.38,6784.0,123.321,123.3496,123.2924,123.321,6784.0
2022-12-21 10:15:00,129.39,129.39,129.27,129.28,4547.0,123.3306,123.3306,123.2162,123.2257,4547.0
2022-12-21 10:20:00,129.27,129.3,129.18,129.29,15517.0,123.2162,123.2448,123.1304,123.2353,15517.0
2022-12-21 10:25:00,129.29,129.42,129.29,129.32,17392.0,123.2353,123.3592,123.2353,123.2638,17392.0
2022-12-21 10:30:00,129.33,129.38,129.28,129.36,19583.0,123.2734,123.321,123.2257,123.302,19583.0
2022-12-21 10:35:00,129.36,129.41,129.35,129.4,21028.0,123.302,123.3496,123.2924,123.3401,21028.0
2022-12-21 10:40:00,129.4,129.56,129.39,129.5,42096.0,123.3401,123.4926,123.3306,123.4354,42096.0
2022-12-21 10:45:00,129.52,129.71,129.52,129.59,18635.0,123.4545,123.6356,123.4545,123.5212,18635.0
2022-12-21 10:50:00,129.62,129.65,129.55,129.55,17298.0,123.5498,123.5784,123.4831,123.4831,17298.0
2022-12-21 10:55:00,129.56,129.57,129.51,129.53,9960.0,123.4926,123.5021,123.445,123.464,9960.0
2022-12-21 11:00:00,129.54,129.82,129.54,129.78,28644.0,123.4735,123.7404,123.4735,123.7023,28644.0
2022-12-21 11:05:00,129.77,129.77,129.61,129.66,13122.0,123.6928,123.6928,123.5403,123.5879,13122.0
2022-12-21 11:10:00,129.67,129.71,129.57,129.63,19850.0,123.5975,123.6356,123.5021,123.5593,19850.0
2022-12-21 11:15:00,129.62,129.66,129.51,129.57,16754.0,123.5498,123.5879,123.445,123.5021,16754.0
2022-12-21 11:20:00,129.58,129.7,129.54,129.56,7034.0,123.5117,123.6261,123.4735,123.4926,7034.0
2022-12-21 11:25:00,129.55,129.57,129.47,129.57,10476.0,123.4831,123.5021,123.4068,123.5021,10476.0
2022-12-21 11:30:00,129.58,129.66,129.58,129.64,6414.0,123.5117,123.5879,123.5117,123.5689,6414.0
2022-12-21 11:35:00,129.61,129.61,129.49,129.49,6289.0,123.5403,123.5403,123.4259,123.4259,6289.0
2022-12-21 11:40:00,129.49,129.55,129.41,129.55,6873.0,123.4259,123.4831,123.3496,123.4831,6873.0
2022-12-21 11:45:00,129.55,129.56,129.4,129.4,5840.0,123.4831,123.4926,123.3401,123.3401,5840.0
2022-12-21 11:50:00,129.43,129.56,129.37,129.5,8454.0,123.3687,123.4926,123.3115,123.4354,8454.0
2022-12-21 11:55:00,129.49,129.53,129.48,129.52,3895.0,123.4259,123.464,123.4164,123.4545,3895.0
2022-12-21 12:00:00,129.53,129.53,129.44,129.46,5647.0,123.464,123.464,123.3782,123.3973,5647.0
2022-12-21 12:05:00,129.48,129.58,129.45,129.45,7100.0,123.4164,123.5117,123.3878,123.3878,7100.0
2022-12-21 12:10:00,129.46,129.53,129.43,129.51,7310.0,123.3973,123.464,123.3687,123.445,7310.0
2022-12-21 12:15:00,129.53,129.63,129.48,129.63,7824.0,123.464,123.5593,123.4164,123.5593,7824.0
2022-12-21 12:20:00,129.63,129.64,129.56,129.59,6800.0,123.5593,123.5689,123.4926,123.5212,6800.0
2022-12-21 12:25:00,129.59,129.59,129.46,129.48,5950.0,123.5212,123.5212,123.3973,123.4164,5950.0
2022-12-21 12:30:00,129.48,129.61,129.48,129.51,5304.0,123.4164,123.5403,123.4164,123.445,5304.0
2022-12-21 12:35:00,129.49,129.5,129.43,129.47,4105.0,123.4259,123.4354,123.3687,123.4068,4105.0
2022-12-21 12:40:00,129.5,129.58,129.48,129.56,5053.0,123.4354,123.5117,123.4164,123.4926,5053.0
2022-12-21 12:45:00,129.58,129.58,129.5,129.51,5600.0,123.5117,123.5117,123.4354,123.445,5600.0
2022-12-21 12:50:00,129.5,129.53,129.44,129.44,4465.0,123.4354,123.464,123.3782,123.3782,4465.0
2022-12-21 12:55:00,129.43,129.55,129.39,129.5,10124.0,123.3687,123.4831,123.3306,123.4354,10124.0
2022-12-21 13:00:00,129.5,129.62,129.48,129.6,8669.0,123.4354,123.5498,123.4164,123.5307,8669.0
2022-12-21 13:05:00,129.6,129.63,129.51,129.56,5827.0,123.5307,123.5593,123.445,123.4926,5827.0
2022-12-21 13:10:00,129.54,129.54,129.47,129.5,6453.0,123.4735,123.4735,123.4068,123.4354,6453.0
2022-12-21 13:15:00,129.5,129.56,129.44,129.5,6007.0,123.4354,123.4926,123.3782,123.4354,6007.0
2022-12-21 13:20:00,129.52,129.53,129.37,129.41,6536.0,123.4545,123.464,123.3115,123.3496,6536.0
2022-12-21 13:25:00,129.42,129.45,129.39,129.41,4910.0,123.3592,123.3878,123.3306,123.3496,4910.0
2022-12-21 13:30:00,129.44,129.52,129.44,129.48,4632.0,123.3782,123.4545,123.3782,123.4164,4632.0
2022-12-21 13:35:00,129.46,129.52,129.45,129.51,5628.0,123.3973,123.4545,123.3878,123.445,5628.0
2022-12-21 13:40:00,129.51,129.53,129.44,129.5,5377.0,123.445,123.464,123.3782,123.4354,5377.0
2022-12-21 13:45:00,129.5,129.56,129.49,129.55,5217.0,123.4354,123.4926,123.4259,123.4831,5217.0
2022-12-21 13:50:00,129.55,129.56,129.48,129.56,8777.0,123.4831,123.4926,123.4164,123.4926,8777.0
2022-12-21 13:55:00,129.58,129.63,129.51,129.53,13094.0,123.5117,123.5593,123.445,123.464,13094.0
2022-12-21 14:00:00,129.53,129.65,129.52,129.58,35434.0,123.464,123.5784,123.4545,123.5117,35434.0
2022-12-21 14:05:00,129.59,129.73,129.57,129.63,15773.0,123.5212,123.6546,123.5021,123.5593,15773.0
2022-12-21 14:10:00,129.64,129.7,129.58,129.58,12004.0,123.5689,123.6261,123.5117,123.5117,12004.0
2022-12-21 14:15:00,129.58,129.62,129.53,129.53,6104.0,123.5117,123.5498,123.464,123.464,6104.0
2022-12-21 14:20:00,129.56,129.59,129.48,129.48,10298.0,123.4926,123.5212,123.4164,123.4164,10298.0
2022-12-21 14:25:00,129.49,129.51,129.42,129.47,7498.0,123.4259,123.445,123.3592,123.4068,7498.0
2022-12-21 14:30:00,129.47,129.55,129.46,129.55,5662.0,123.4068,123.4831,123.3973,123.4831,5662.0
2022-12-21 14:35:00,129.56,129.56,129.39,129.45,8564.0,123.4926,123.4926,123.3306,123.3878,8564.0
2022-12-21 14:40:00,129.46,129.55,129.43,129.55,8413.0,123.3973,123.4831,123.3687,123.4831,8413.0
2022-12-21 14:45:00,129.55,129.56,129.45,129.46,4263.0,123.4831,123.4926,123.3878,123.3973,4263.0
2022-12-21 14:50:00,129.45,129.45,129.36,129.38,8474.0,123.3878,123.3878,123.302,123.321,8474.0
2022-12-21 14:55:00,129.38,129.5,129.36,129.49,8890.0,123.321,123.4354,123.302,123.4259,8890.0
2022-12-21 15:00:00,129.48,129.57,129.47,129.52,11425.0,123.4164,123.5021,123.4068,123.4545,11425.0
2022-12-21 15:05:00,129.52,129.52,129.42,129.45,7265.0,123.4545,123.4545,123.3592,123.3878,7265.0
2022-12-21 15:10:00,129.46,129.52,129.42,129.48,12799.0,123.3973,123.4545,123.3592,123.4164,12799.0
2022-12-21 15:15:00,129.5,129.5,129.41,129.44,8324.0,123.4354,123.4354,123.3496,123.3782,8324.0
2022-12-21 15:20:00,129.45,129.45,129.36,129.36,17368.0,123.3878,123.3878,123.302,123.302,17368.0
2022-12-21 15:25:00,129.33,129.35,129.11,129.11,21441.0,123.2734,123.2924,123.0637,123.0637,21441.0
2022-12-21 15:30:00,129.11,129.26,129.11,129.25,16623.0,123.0637,123.2067,123.0637,123.1971,16623.0
2022-12-21 15:35:00,129.24,129.25,129.02,129.06,16451.0,123.1876,123.1971,122.9779,123.016,16451.0
2022-12-21 15:40:00,129.06,129.18,129.05,129.17,24937.0,123.016,123.1304,123.0065,123.1209,24937.0
2022-12-21 15:45:00,129.17,129.22,129.08,129.13,50015.0,123.1209,123.1685,123.0351,123.0827,50015.0
2022-12-21 15:50:00,129.1,129.1,128.75,128.89,73267.0,123.0542,123.0542,122.7205,122.854,73267.0
2022-12-21 15:55:00,128.9,128.9,128.69,128.78,182111.0,122.8635,122.8635,122.6634,122.7491,182111.0
2022-12-22 09:30:00,128.5,128.84,127.8,128.2,24924.0,122.4822,122.8063,121.815,122.1963,24924.0
2022-12-22 09:35:00,128.11,128.45,128.09,128.11,5130.0,122.1105,122.4346,122.0914,122.1105,5130.0
2022-12-22 09:40:00,128.19,128.43,128.18,128.34,4668.0,122.1868,122.4155,122.1772,122.3297,4668.0
2022-12-22 09:45:00,128.37,128.37,128.23,128.23,2949.0,122.3583,122.3583,122.2249,122.2249,2949.0
2022-12-22 09:50:00,128.32,128.51,128.26,128.51,7094.0,122.3107,122.4918,122.2535,122.4918,7094.0
2022-12-22 09:55:00,128.5,128.51,128.38,128.46,7403.0,122.4822,122.4918,122.3679,122.4441,7403.0
2022-12-22 10:00:00,128.55,128.55,128.18,128.21,9289.0,122.5299,122.5299,122.1772,122.2058,9289.0
2022-12-22 10:05:00,128.18,128.4,128.09,128.21,14411.0,122.1772,122.3869,122.0914,122.2058,14411.0
2022-12-22 10:10:00,128.21,128.24,127.96,127.96,13198.0,122.2058,122.2344,121.9675,121.9675,13198.0
2022-12-22 10:15:00,127.96,128.02,127.82,127.92,24624.0,121.9675,122.0247,121.8341,121.9294,24624.0
2022-12-22 10:20:00,127.95,128.18,127.95,128.18,7258.0,121.958,122.1772,121.958,122.1772,7258.0
2022-12-22 10:25:00,128.15,128.24,128.09,128.21,11485.0,122.1486,122.2344,122.0914,122.2058,11485.0
2022-12-22 10:30:00,128.21,128.46,128.14,128.46,5286.0,122.2058,122.4441,122.1391,122.4441,5286.0
2022-12-22 10:35:00,128.45,128.45,128.29,128.3,5819.0,122.4346,122.4346,122.2821,122.2916,5819.0
2022-12-22 10:40:00,128.3,128.34,128.25,128.34,4028.0,122.2916,122.3297,122.244,122.3297,4028.0
2022-12-22 10:45:00,128.36,128.52,128.33,128.49,9357.0,122.3488,122.5013,122.3202,122.4727,9357.0
2022-12-22 10:50:00,128.46,128.48,128.36,128.38,4400.0,122.4441,122.4632,122.3488,122.3679,4400.0
2022-12-22 10:55:00,128.36,128.36,128.22,128.26,8022.0,122.3488,122.3488,122.2154,122.2535,8022.0
2022-12-22 11:00:00,128.29,128.29,128.11,128.19,9438.0,122.2821,122.2821,122.1105,122.1868,9438.0
2022-12-22 11:05:00,128.21,128.3,128.16,128.16,6458.0,122.2058,122.2916,122.1582,122.1582,6458.0
2022-12-22 11:10:00,128.17,128.25,128.08,128.12,4490.0,122.1677,122.244,122.0819,122.12,4490.0
2022-12-22 11:15:00,128.13,128.18,128.04,128.08,10116.0,122.1296,122.1772,122.0438,122.0819,10116.0
2022-12-22 11:20:00,128.01,128.1,128.01,128.08,12572.0,122.0152,122.101,122.0152,122.0819,12572.0
2022-12-22 11:25:00,128.08,128.18,128.02,128.05,4798.0,122.0819,122.1772,122.0247,122.0533,4798.0
2022-12-22 11:30:00,128.05,128.12,128.02,128.09,4150.0,122.0533,122.12,122.0247,122.0914,4150.0
2022-12-22 11:35:00,128.1,128.13,127.99,128.03,5146.0,122.101,122.1296,121.9961,122.0343,5146.0
2022-12-22 11:40:00,128.0,128.0,127.86,127.88,6931.0,122.0057,122.0057,121.8722,121.8913,6931.0
2022-12-22 11:45:00,127.88,127.88,127.68,127.72,4820.0,121.8913,121.8913,121.7007,121.7388,4820.0
2022-12-22 11:50:00,127.72,127.73,127.53,127.63,20093.0,121.7388,121.7483,121.5577,121.653,20093.0
2022-12-22 11:55:00,127.63,127.71,127.6,127.7,8207.0,121.653,121.7292,121.6244,121.7197,8207.0
2022-12-22 12:00:00,127.67,127.72,127.64,127.71,10181.0,121.6911,121.7388,121.6625,121.7292,10181.0
2022-12-22 12:05:00,127.7,127.79,127.67,127.73,18539.0,121.7197,121.8055,121.6911,121.7483,18539.0
2022-12-22 12:10:00,127.73,127.74,127.6,127.67,8869.0,121.7483,121.7578,121.6244,121.6911,8869.0
2022-12-22 12:15:00,127.67,127.85,127.67,127.83,4031.0,121.6911,121.8627,121.6911,121.8436,4031.0
2022-12-22 12:20:00,127.83,127.83,127.67,127.67,2700.0,121.8436,121.8436,121.6911,121.6911,2700.0
2022-12-22 12:25:00,127.65,127.66,127.46,127.46,3000.0,121.6721,121.6816,121.491,121.491,3000.0
2022-12-22 12:30:00,127.43,127.45,127.38,127.38,1600.0,121.4624,121.4814,121.4147,121.4147,1600.0
2022-12-22 12:35:00,127.36,127.38,127.31,127.37,3325.0,121.3956,121.4147,121.348,121.4052,3325.0
2022-12-22 12:40:00,127.41,127.41,127.29,127.35,2970.0,121.4433,121.4433,121.3289,121.3861,2970.0
2022-12-22 12:45:00,127.35,127.41,127.31,127.38,4600.0,121.3861,121.4433,121.348,121.4147,4600.0
2022-12-22 12:50:00,127.39,127.39,127.32,127.33,2100.0,121.4242,121.4242,121.3575,121.367,2100.0
2022-12-22 12:55:00,127.33,127.4,127.31,127.38,3545.0,121.367,121.4338,121.348,121.4147,3545.0
2022-12-22 13:00:00,127.41,127.41,127.17,127.17,4662.0,121.4433,121.4433,121.2145,121.2145,4662.0
2022-12-22 13:05:00,127.19,127.19,127.1,127.14,2248.0,121.2336,121.2336,121.1478,121.1859,2248.0
2022-12-22 13:10:00,127.19,127.36,127.19,127.35,3745.0,121.2336,121.3956,121.2336,121.3861,3745.0
2022-12-22 13:15:00,127.34,127.42,127.31,127.31,4639.0,121.3766,121.4528,121.348,121.348,4639.0
2022-12-22 13:20:00,127.28,127.34,127.2,127.28,4034.0,121.3194,121.3766,121.2431,121.3194,4034.0
2022-12-22 13:25:00,127.31,127.41,127.27,127.41,4189.0,121.348,121.4433,121.3099,121.4433,4189.0
2022-12-22 13:30:00,127.41,127.41,127.22,127.27,3400.0,121.4433,121.4433,121.2622,121.3099,3400.0
2022-12-22 13:35:00,127.27,127.41,127.2,127.41,4120.0,121.3099,121.4433,121.2431,121.4433,4120.0
2022-12-22 13:40:00,127.39,127.45,127.38,127.41,5197.0,121.4242,121.4814,121.4147,121.4433,5197.0
2022-12-22 13:45:00,127.42,127.46,127.42,127.45,2878.0,121.4528,121.491,121.4528,121.4814,2878.0
2022-12-22 13:50:00,127.44,127.45,127.4,127.43,3000.0,121.4719,121.4814,121.4338,121.4624,3000.0
2022-12-22 13:55:00,127.44,127.48,127.36,127.36,5398.0,121.4719,121.51,121.3956,121.3956,5398.0
2022-12-22 14:00:00,127.42,127.43,127.25,127.3,9240.0,121.4528,121.4624,121.2908,121.3384,9240.0
2022-12-22 14:05:00,127.32,127.44,127.32,127.43,6994.0,121.3575,121.4719,121.3575,121.4624,6994.0
2022-12-22 14:10:00,127.43,127.59,127.42,127.59,32436.0,121.4624,121.6149,121.4528,121.6149,32436.0
2022-12-22 14:15:00,127.59,127.79,127.54,127.67,15287.0,121.6149,121.8055,121.5672,121.6911,15287.0
2022-12-22 14:20:00,127.65,127.78,127.56,127.77,34463.0,121.6721,121.796,121.5863,121.7864,34463.0
2022-12-22 14:25:00,127.76,127.94,127.71,127.89,22664.0,121.7769,121.9485,121.7292,121.9008,22664.0
2022-12-22 14:30:00,127.91,128.05,127.88,128.05,6395.0,121.9199,122.0533,121.8913,122.0533,6395.0
2022-12-22 14:35:00,128.07,128.08,127.95,128.0,5104.0,122.0724,122.0819,121.958,122.0057,5104.0
2022-12-22 14:40:00,128.02,128.04,127.95,127.98,6181.0,122.0247,122.0438,121.958,121.9866,6181.0
2022-12-22 14:45:00,127.98,128.15,127.98,128.09,12868.0,121.9866,122.1486,121.9866,122.0914,12868.0
2022-12-22 14:50:00,128.11,128.28,128.03,128.28,43423.0,122.1105,122.2726,122.0343,122.2726,43423.0
2022-12-22 14:55:00,128.34,128.55,128.33,128.52,9086.0,122.3297,122.5299,122.3202,122.5013,9086.0
2022-12-22 15:00:00,128.52,128.54,128.44,128.47,5108.0,122.5013,122.5204,122.4251,122.4537,5108.0
2022-12-22 15:05:00,128.47,128.56,128.39,128.53,5777.0,122.4537,122.5394,122.3774,122.5108,5777.0
2022-12-22 15:10:00,128.52,128.53,128.37,128.41,4937.0,122.5013,122.5108,122.3583,122.3965,4937.0
2022-12-22 15:15:00,128.42,128.48,128.35,128.41,4809.0,122.406,122.4632,122.3393,122.3965,4809.0
2022-12-22 15:20:00,128.47,128.55,128.45,128.53,9626.0,122.4537,122.5299,122.4346,122.5108,9626.0
2022-12-22 15:25:00,128.55,128.68,128.5,128.65,5758.0,122.5299,122.6538,122.4822,122.6252,5758.0
2022-12-22 15:30:00,128.65,128.67,128.49,128.52,12009.0,122.6252,122.6443,122.4727,122.5013,12009.0
2022-12-22 15:35:00,128.54,128.54,128.41,128.5,8494.0,122.5204,122.5204,122.3965,122.4822,8494.0
2022-12-22 15:40:00,128.5,128.53,128.41,128.43,12153.0,122.4822,122.5108,122.3965,122.4155,12153.0
2022-12-22 15:45:00,128.42,128.53,128.37,128.53,12598.0,122.406,122.5108,122.3583,122.5108,12598.0
2022-12-22 15:50:00,128.53,128.78,128.53,128.7,39664.0,122.5108,122.7491,122.5108,122.6729,39664.0
2022-12-22 15:55:00,128.73,128.85,128.68,128.84,80382.0,122.7015,122.8159,122.6538,122.8063,80382.0
2022-12-23 09:30:00,128.43,128.87,128.4,128.63,10981.0,122.4155,122.8349,122.3869,122.6062,10981.0
2022-12-23 09:35:00,128.52,128.54,128.18,128.26,3558.0,122.5013,122.5204,122.1772,122.2535,3558.0
2022-12-23 09:40:00,128.25,128.48,128.2,128.37,4552.0,122.244,122.4632,122.1963,122.3583,4552.0
2022-12-23 09:45:00,128.36,128.37,127.92,127.92,5614.0,122.3488,122.3583,121.9294,121.9294,5614.0
2022-12-23 09:50:00,127.92,128.06,127.84,127.97,4138.0,121.9294,122.0629,121.8532,121.9771,4138.0
2022-12-23 09:55:00,127.98,128.1,127.97,128.08,2785.0,121.9866,122.101,121.9771,122.0819,2785.0
2022-12-23 10:00:00,128.08,128.31,127.93,128.11,3421.0,122.0819,122.3011,121.9389,122.1105,3421.0
2022-12-23 10:05:00,128.12,128.35,128.07,128.27,3821.0,122.12,122.3393,122.0724,122.263,3821.0
2022-12-23 10:10:00,128.33,128.46,128.32,128.45,2473.0,122.3202,122.4441,122.3107,122.4346,2473.0
2022-12-23 10:15:00,128.46,128.87,128.42,128.85,8790.0,122.4441,122.8349,122.406,122.8159,8790.0
2022-12-23 10:20:00,128.82,128.82,128.71,128.82,3343.0,122.7873,122.7873,122.6824,122.7873,3343.0
2022-12-23 10:25:00,128.75,128.87,128.71,128.71,2582.0,122.7205,122.8349,122.6824,122.6824,2582.0
2022-12-23 10:30:00,128.74,128.95,128.72,128.86,6699.0,122.711,122.9112,122.6919,122.8254,6699.0
2022-12-23 10:35:00,128.9,128.9,128.75,128.87,1892.0,122.8635,122.8635,122.7205,122.8349,1892.0
2022-12-23 10:40:00,128.84,128.97,128.84,128.97,2471.0,122.8063,122.9302,122.8063,122.9302,2471.0
2022-12-23 10:45:00,128.94,128.94,128.81,128.81,2127.0,122.9016,122.9016,122.7777,122.7777,2127.0
2022-12-23 10:50:00,128.78,128.79,128.69,128.71,4943.0,122.7491,122.7587,122.6634,122.6824,4943.0
2022-12-23 10:55:00,128.72,128.78,128.61,128.66,3561.0,122.6919,122.7491,122.5871,122.6348,3561.0
2022-12-23 11:00:00,128.64,128.66,128.47,128.51,1890.0,122.6157,122.6348,122.4537,122.4918,1890.0
2022-12-23 11:05:00,128.51,128.55,128.51,128.54,3162.0,122.4918,122.5299,122.4918,122.5204,3162.0
2022-12-23 11:10:00,128.55,128.64,128.5,128.54,5399.0,122.5299,122.6157,122.4822,122.5204,5399.0
2022-12-23 11:15:00,128.55,128.64,128.51,128.64,1917.0,122.5299,122.6157,122.4918,122.6157,1917.0
2022-12-23 11:20:00,128.68,128.72,128.56,128.6,3929.0,122.6538,122.6919,122.5394,122.5776,3929.0
2022-12-23 11:25:00,128.62,128.65,128.52,128.55,3846.0,122.5966,122.6252,122.5013,122.5299,3846.0
2022-12-23 11:30:00,128.57,128.63,128.57,128.58,1929.0,122.549,122.6062,122.549,122.5585,1929.0
2022-12-23 11:35:00,128.62,128.69,128.62,128.68,1458.0,122.5966,122.6634,122.5966,122.6538,1458.0
2022-12-23 11:40:00,128.7,128.81,128.68,128.69,3326.0,122.6729,122.7777,122.6538,122.6634,3326.0
2022-12-23 11:45:00,128.69,128.71,128.68,128.71,2470.0,122.6634,122.6824,122.6538,122.6824,2470.0
2022-12-23 11:50:00,128.72,128.76,128.62,128.65,3611.0,122.6919,122.7301,122.5966,122.6252,3611.0
2022-12-23 11:55:00,128.66,128.67,128.61,128.63,2089.0,122.6348,122.6443,122.5871,122.6062,2089.0
2022-12-23 12:00:00,128.62,128.73,128.61,128.71,2967.0,122.5966,122.7015,122.5871,122.6824,2967.0
2022-12-23 12:05:00,128.71,128.71,128.65,128.68,2398.0,122.6824,122.6824,122.6252,122.6538,2398.0
2022-12-23 12:10:00,128.69,128.73,128.67,128.72,1047.0,122.6634,122.7015,122.6443,122.6919,1047.0
2022-12-23 12:15:00,128.71,128.79,128.71,128.77,4319.0,122.6824,122.7587,122.6824,122.7396,4319.0
2022-12-23 12:20:00,128.78,128.95,128.78,128.91,2749.0,122.7491,122.9112,122.7491,122.873,2749.0
2022-12-23 12:25:00,128.9,129.0,128.88,128.98,3895.0,122.8635,122.9588,122.8445,122.9398,3895.0
2022-12-23 12:30:00,128.99,129.08,128.99,129.07,3126.0,122.9493,123.0351,122.9493,123.0256,3126.0
2022-12-23 12:35:00,129.08,129.15,128.97,128.97,2600.0,123.0351,123.1018,122.9302,122.9302,2600.0
2022-12-23 12:40:00,128.95,128.95,128.82,128.82,2621.0,122.9112,122.9112,122.7873,122.7873,2621.0
2022-12-23 12:45:00,128.83,128.83,128.74,128.76,2200.0,122.7968,122.7968,122.711,122.7301,2200.0
2022-12-23 12:50:00,128.75,128.8,128.75,128.76,1000.0,122.7205,122.7682,122.7205,122.7301,1000.0
2022-12-23 12:55:00,128.8,128.85,128.79,128.81,3339.0,122.7682,122.8159,122.7587,122.7777,3339.0
2022-12-23 13:00:00,128.8,128.91,128.8,128.88,3151.0,122.7682,122.873,122.7682,122.8445,3151.0
2022-12-23 13:05:00,128.89,128.97,128.88,128.97,2432.0,122.854,122.9302,122.8445,122.9302,2432.0
2022-12-23 13:10:00,128.98,129.0,128.92,128.92,5130.0,122.9398,122.9588,122.8826,122.8826,5130.0
2022-12-23 13:15:00,128.92,128.96,128.84,128.84,3736.0,122.8826,122.9207,122.8063,122.8063,3736.0
2022-12-23 13:20:00,128.87,128.92,128.86,128.9,2322.0,122.8349,122.8826,122.8254,122.8635,2322.0
2022-12-23 13:25:00,128.9,128.99,128.9,128.98,2605.0,122.8635,122.9493,122.8635,122.9398,2605.0
2022-12-23 13:30:00,128.97,129.0,128.95,129.0,2933.0,122.9302,122.9588,122.9112,122.9588,2933.0
2022-12-23 13:35:00,129.01,129.07,128.99,129.07,2608.0,122.9684,123.0256,122.9493,123.0256,2608.0
2022-12-23 13:40:00,129.05,129.08,128.93,128.93,3028.0,123.0065,123.0351,122.8921,122.8921,3028.0
2022-12-23 13:45:00,128.92,128.92,128.75,128.84,5667.0,122.8826,122.8826,122.7205,122.8063,5667.0
2022-12-23 13:50:00,128.85,128.91,128.83,128.87,4081.0,122.8159,122.873,122.7968,122.8349,4081.0
2022-12-23 13:55:00,128.9,128.91,128.83,128.84,2000.0,122.8635,122.873,122.7968,122.8063,2000.0
2022-12-23 14:00:00,128.81,128.82,128.73,128.73,2313.0,122.7777,122.7873,122.7015,122.7015,2313.0
2022-12-23 14:05:00,128.75,128.79,128.72,128.72,1256.0,122.7205,122.7587,122.6919,122.6919,1256.0
2022-12-23 14:10:00,128.75,128.78,128.74,128.77,2199.0,122.7205,122.7491,122.711,122.7396,2199.0
2022-12-23 14:15:00,128.78,128.89,128.77,128.89,2673.0,122.7491,122.854,122.7396,122.854,2673.0
2022-12-23 14:20:00,128.88,128.88,128.78,128.8,3167.0,122.8445,122.8445,122.7491,122.7682,3167.0
2022-12-23 14:25:00,128.83,128.85,128.79,128.79,1600.0,122.7968,122.8159,122.7587,122.7587,1600.0
2022-12-23 14:30:00,128.8,128.93,128.8,128.91,3449.0,122.7682,122.8921,122.7682,122.873,3449.0
2022-12-23 14:35:00,128.91,128.96,128.88,128.94,2700.0,122.873,122.9207,122.8445,122.9016,2700.0
2022-12-23 14:40:00,128.95,128.96,128.82,128.84,3346.0,122.9112,122.9207,122.7873,122.8063,3346.0
2022-12-23 14:45:00,128.82,128.82,128.69,128.71,4467.0,122.7873,122.7873,122.6634,122.6824,4467.0
2022-12-23 14:50:00,128.69,128.87,128.69,128.87,3701.0,122.6634,122.8349,122.6634,122.8349,3701.0
2022-12-23 14:55:00,128.88,129.02,128.88,129.0,5041.0,122.8445,122.9779,122.8445,122.9588,5041.0
2022-12-23 15:00:00,129.02,129.21,129.02,129.16,4594.0,122.9779,123.159,122.9779,123.1113,4594.0
2022-12-23 15:05:00,129.16,129.16,129.02,129.02,3693.0,123.1113,123.1113,122.9779,122.9779,3693.0
2022-12-23 15:10:00,129.02,129.08,129.01,129.01,3884.0,122.9779,123.0351,122.9684,122.9684,3884.0
2022-12-23 15:15:00,129.08,129.18,129.08,129.13,5131.0,123.0351,123.1304,123.0351,123.0827,5131.0
2022-12-23 15:20:00,129.13,129.14,128.96,128.96,5068.0,123.0827,123.0923,122.9207,122.9207,5068.0
2022-12-23 15:25:00,128.96,128.97,128.85,128.91,6418.0,122.9207,122.9302,122.8159,122.873,6418.0
2022-12-23 15:30:00,128.89,128.9,128.76,128.79,8360.0,122.854,122.8635,122.7301,122.7587,8360.0
2022-12-23 15:35:00,128.77,128.82,128.7,128.76,5600.0,122.7396,122.7873,122.6729,122.7301,5600.0
2022-12-23 15:40:00,128.81,128.96,128.79,128.95,3851.0,122.7777,122.9207,122.7587,122.9112,3851.0
2022-12-23 15:45:00,128.94,129.03,128.92,128.98,11149.0,122.9016,122.9874,122.8826,122.9398,11149.0
2022-12-23 15:50:00,128.94,129.0,128.85,128.98,8984.0,122.9016,122.9588,122.8159,122.9398,8984.0
2022-12-23 15:55:00,128.99,129.06,128.84,128.9,50417.0,122.9493,123.016,122.8063,122.8635,50417.0
2022-12-27 09:30:00,129.3,129.46,129.12,129.22,11660.0,123.2448,123.3973,123.0732,123.1685,11660.0
2022-12-27 09:35:00,129.28,129.29,129.01,129.25,2421.0,123.2257,123.2353,122.9684,123.1971,2421.0
2022-12-27 09:40:00,129.31,129.32,129.16,129.32,2125.0,123.2543,123.2638,123.1113,123.2638,2125.0
2022-12-27 09:45:00,129.29,129.29,129.02,129.09,4485.0,123.2353,123.2353,122.9779,123.0446,4485.0
2022-12-27 09:50:00,129.05,129.05,128.88,128.99,3615.0,123.0065,123.0065,122.8445,122.9493,3615.0
2022-12-27 09:55:00,129.01,129.15,128.98,128.99,4202.0,122.9684,123.1018,122.9398,122.9493,4202.0
2022-12-27 10:00:00,128.98,129.02,128.64,128.65,7909.0,122.9398,122.9779,122.6157,122.6252,7909.0
2022-12-27 10:05:00,128.69,128.78,128.67,128.74,10358.0,122.6634,122.7491,122.6443,122.711,10358.0
2022-12-27 10:10:00,128.74,128.97,128.67,128.97,5100.0,122.711,122.9302,122.6443,122.9302,5100.0
2022-12-27 10:15:00,128.99,129.18,128.88,129.16,15361.0,122.9493,123.1304,122.8445,123.1113,15361.0
2022-12-27 10:20:00,129.15,129.56,129.13,129.53,7835.0,123.1018,123.4926,123.0827,123.464,7835.0
2022-12-27 10:25:00,129.58,129.68,129.55,129.66,5864.0,123.5117,123.607,123.4831,123.5879,5864.0
2022-12-27 10:30:00,129.7,129.77,129.6,129.77,5087.0,123.6261,123.6928,123.5307,123.6928,5087.0
2022-12-27 10:35:00,129.79,129.86,129.7,129.86,10848.0,123.7118,123.7786,123.6261,123.7786,10848.0
2022-12-27 10:40:00,129.86,129.89,129.74,129.75,6302.0,123.7786,123.8072,123.6642,123.6737,6302.0
2022-12-27 10:45:00,129.72,129.86,129.72,129.81,5325.0,123.6451,123.7786,123.6451,123.7309,5325.0
2022-12-27 10:50:00,129.79,129.84,129.68,129.73,4376.0,123.7118,123.7595,123.607,123.6546,4376.0
2022-12-27 10:55:00,129.71,129.74,129.49,129.49,3871.0,123.6356,123.6642,123.4259,123.4259,3871.0
2022-12-27 11:00:00,129.49,129.58,129.48,129.57,2205.0,123.4259,123.5117,123.4164,123.5021,2205.0
2022-12-27 11:05:00,129.61,129.67,129.49,129.67,5972.0,123.5403,123.5975,123.4259,123.5975,5972.0
2022-12-27 11:10:00,129.69,129.69,129.5,129.5,4303.0,123.6165,123.6165,123.4354,123.4354,4303.0
2022-12-27 11:15:00,129.53,129.62,129.5,129.52,11447.0,123.464,123.5498,123.4354,123.4545,11447.0
2022-12-27 11:20:00,129.53,129.67,129.39,129.67,5817.0,123.464,123.5975,123.3306,123.5975,5817.0
2022-12-27 11:25:00,129.69,129.69,129.54,129.66,3549.0,123.6165,123.6165,123.4735,123.5879,3549.0
2022-12-27 11:30:00,129.66,129.72,129.56,129.58,3092.0,123.5879,123.6451,123.4926,123.5117,3092.0
2022-12-27 11:35:00,129.56,129.6,129.52,129.57,2559.0,123.4926,123.5307,123.4545,123.5021,2559.0
2022-12-27 11:40:00,129.56,129.64,129.51,129.58,5053.0,123.4926,123.5689,123.445,123.5117,5053.0
2022-12-27 11:45:00,129.55,129.6,129.49,129.59,3988.0,123.4831,123.5307,123.4259,123.5212,3988.0
2022-12-27 11:50:00,129.61,129.61,129.48,129.5,3605.0,123.5403,123.5403,123.4164,123.4354,3605.0
2022-12-27 11:55:00,129.5,129.57,129.48,129.52,3970.0,123.4354,123.5021,123.4164,123.4545,3970.0
2022-12-27 12:00:00,129.55,129.64,129.54,129.63,3092.0,123.4831,123.5689,123.4735,123.5593,3092.0
2022-12-27 12:05:00,129.6,129.6,129.51,129.51,4003.0,123.5307,123.5307,123.445,123.445,4003.0
2022-12-27 12:10:00,129.54,129.73,129.54,129.69,4617.0,123.4735,123.6546,123.4735,123.6165,4617.0
2022-12-27 12:15:00,129.66,129.68,129.59,129.59,2929.0,123.5879,123.607,123.5212,123.5212,2929.0
2022-12-27 12:20:00,129.59,129.63,129.53,129.56,3230.0,123.5212,123.5593,123.464,123.4926,3230.0
2022-12-27 12:25:00,129.58,129.6,129.52,129.55,2493.0,123.5117,123.5307,123.4545,123.4831,2493.0
2022-12-27 12:30:00,129.51,129.52,129.47,129.48,3510.0,123.445,123.4545,123.4068,123.4164,3510.0
2022-12-27 12:35:00,129.47,129.57,129.45,129.57,1866.0,123.4068,123.5021,123.3878,123.5021,1866.0
2022-12-27 12:40:00,129.57,129.57,129.47,129.47,4346.0,123.5021,123.5021,123.4068,123.4068,4346.0
2022-12-27 12:45:00,129.46,129.47,129.41,129.44,2676.0,123.3973,123.4068,123.3496,123.3782,2676.0
2022-12-27 12:50:00,129.42,129.53,129.4,129.49,1983.0,123.3592,123.464,123.3401,123.4259,1983.0
2022-12-27 12:55:00,129.48,129.58,129.47,129.58,1364.0,123.4164,123.5117,123.4068,123.5117,1364.0
2022-12-27 13:00:00,129.62,129.77,129.62,129.73,4357.0,123.5498,123.6928,123.5498,123.6546,4357.0
2022-12-27 13:05:00,129.72,129.79,129.7,129.75,2531.0,123.6451,123.7118,123.6261,123.6737,2531.0
2022-12-27 13:10:00,129.78,129.78,129.7,129.73,3199.0,123.7023,123.7023,123.6261,123.6546,3199.0
2022-12-27 13:15:00,129.74,129.74,129.66,129.71,2765.0,123.6642,123.6642,123.5879,123.6356,2765.0
2022-12-27 13:20:00,129.72,129.72,129.64,129.64,1474.0,123.6451,123.6451,123.5689,123.5689,1474.0
2022-12-27 13:25:00,129.7,129.7,129.61,129.61,1846.0,123.6261,123.6261,123.5403,123.5403,1846.0
2022-12-27 13:30:00,129.67,129.67,129.59,129.59,900.0,123.5975,123.5975,123.5212,123.5212,900.0
2022-12-27 13:35:00,129.56,129.57,129.53,129.57,2957.0,123.4926,123.5021,123.464,123.5021,2957.0
2022-12-27 13:40:00,129.59,129.66,129.53,129.62,3101.0,123.5212,123.5879,123.464,123.5498,3101.0
2022-12-27 13:45:00,129.6,129.6,129.55,129.59,3382.0,123.5307,123.5307,123.4831,123.5212,3382.0
2022-12-27 13:50:00,129.6,129.61,129.47,129.49,4214.0,123.5307,123.5403,123.4068,123.4259,4214.0
2022-12-27 13:55:00,129.52,129.52,129.37,129.48,4309.0,123.4545,123.4545,123.3115,123.4164,4309.0
2022-12-27 14:00:00,129.48,129.61,129.46,129.61,3133.0,123.4164,123.5403,123.3973,123.5403,3133.0
2022-12-27 14:05:00,129.6,129.62,129.56,129.6,4162.0,123.5307,123.5498,123.4926,123.5307,4162.0
2022-12-27 14:10:00,129.62,129.68,129.6,129.65,5846.0,123.5498,123.607,123.5307,123.5784,5846.0
2022-12-27 14:15:00,129.68,129.68,129.52,129.54,3868.0,123.607,123.607,123.4545,123.4735,3868.0
2022-12-27 14:20:00,129.55,129.58,129.49,129.52,6743.0,123.4831,123.5117,123.4259,123.4545,6743.0
2022-12-27 14:25:00,129.53,129.57,129.44,129.45,6872.0,123.464,123.5021,123.3782,123.3878,6872.0
2022-12-27 14:30:00,129.45,129.5,129.43,129.49,2245.0,123.3878,123.4354,123.3687,123.4259,2245.0
2022-12-27 14:35:00,129.53,129.53,129.5,129.5,4430.0,123.464,123.464,123.4354,123.4354,4430.0
2022-12-27 14:40:00,129.5,129.5,129.36,129.39,5363.0,123.4354,123.4354,123.302,123.3306,5363.0
2022-12-27 14:45:00,129.41,129.61,129.41,129.61,5006.0,123.3496,123.5403,123.3496,123.5403,5006.0
2022-12-27 14:50:00,129.61,129.64,129.59,129.62,5235.0,123.5403,123.5689,123.5212,123.5498,5235.0
2022-12-27 14:55:00,129.62,129.65,129.58,129.64,5725.0,123.5498,123.5784,123.5117,123.5689,5725.0
2022-12-27 15:00:00,129.67,129.77,129.67,129.71,5236.0,123.5975,123.6928,123.5975,123.6356,5236.0
2022-12-27 15:05:00,129.71,129.84,129.71,129.83,4146.0,123.6356,123.7595,123.6356,123.75,4146.0
2022-12-27 15:10:00,129.82,129.88,129.78,129.87,6845.0,123.7404,123.7976,123.7023,123.7881,6845.0
2022-12-27 15:15:00,129.88,129.95,129.88,129.91,6981.0,123.7976,123.8643,123.7976,123.8262,6981.0
2022-12-27 15:20:00,129.91,129.96,129.85,129.95,7983.0,123.8262,123.8739,123.769,123.8643,7983.0
2022-12-27 15:25:00,129.95,129.98,129.93,129.97,7845.0,123.8643,123.8929,123.8453,123.8834,7845.0
2022-12-27 15:30:00,129.97,130.11,129.95,130.08,31367.0,123.8834,124.0169,123.8643,123.9883,31367.0
2022-12-27 15:35:00,130.06,130.07,129.97,130.01,10668.0,123.9692,123.9787,123.8834,123.9215,10668.0
2022-12-27 15:40:00,130.0,130.01,129.93,129.94,9840.0,123.912,123.9215,123.8453,123.8548,9840.0
2022-12-27 15:45:00,129.95,130.06,129.9,130.04,17584.0,123.8643,123.9692,123.8167,123.9501,17584.0
2022-12-27 15:50:00,130.03,130.15,129.88,129.94,41538.0,123.9406,124.055,123.7976,123.8548,41538.0
2022-12-27 15:55:00,129.91,130.02,129.85,129.92,70827.0,123.8262,123.9311,123.769,123.8357,70827.0
2022-12-28 09:30:00,130.19,130.54,130.19,130.52,18562.0,124.0931,124.4267,124.0931,124.4077,18562.0
2022-12-28 09:35:00,130.53,130.86,130.5,130.54,13551.0,124.4172,124.7317,124.3886,124.4267,13551.0
2022-12-28 09:40:00,130.54,130.68,130.39,130.54,17491.0,124.4267,124.5602,124.2837,124.4267,17491.0
2022-12-28 09:45:00,130.5,130.66,130.43,130.59,12289.0,124.3886,124.5411,124.3219,124.4744,12289.0
2022-12-28 09:50:00,130.62,130.62,130.29,130.51,4529.0,124.503,124.503,124.1884,124.3981,4529.0
2022-12-28 09:55:00,130.5,130.53,130.36,130.47,5277.0,124.3886,124.4172,124.2551,124.36,5277.0
2022-12-28 10:00:00,130.46,130.59,130.39,130.43,5287.0,124.3505,124.4744,124.2837,124.3219,5287.0
2022-12-28 10:05:00,130.46,130.49,130.37,130.45,4820.0,124.3505,124.3791,124.2647,124.3409,4820.0
2022-12-28 10:10:00,130.44,130.59,130.38,130.59,5484.0,124.3314,124.4744,124.2742,124.4744,5484.0
2022-12-28 10:15:00,130.58,130.64,130.44,130.54,16372.0,124.4648,124.522,124.3314,124.4267,16372.0
2022-12-28 10:20:00,130.55,130.55,130.41,130.46,4019.0,124.4362,124.4362,124.3028,124.3505,4019.0
2022-12-28 10:25:00,130.44,130.44,130.11,130.11,5195.0,124.3314,124.3314,124.0169,124.0169,5195.0
2022-12-28 10:30:00,130.16,130.33,130.16,130.24,3403.0,124.0645,124.2265,124.0645,124.1408,3403.0
2022-12-28 10:35:00,130.22,130.3,130.2,130.29,5132.0,124.1217,124.198,124.1026,124.1884,5132.0
2022-12-28 10:40:00,130.29,130.39,130.25,130.25,5475.0,124.1884,124.2837,124.1503,124.1503,5475.0
2022-12-28 10:45:00,130.29,130.3,130.18,130.18,3649.0,124.1884,124.198,124.0836,124.0836,3649.0
2022-12-28 10:50:00,130.17,130.19,130.12,130.15,6592.0,124.074,124.0931,124.0264,124.055,6592.0
2022-12-28 10:55:00,130.18,130.19,129.89,129.89,4442.0,124.0836,124.0931,123.8072,123.8072,4442.0
2022-12-28 11:00:00,129.85,129.93,129.75,129.93,3905.0,123.769,123.8453,123.6737,123.8453,3905.0
2022-12-28 11:05:00,129.91,129.92,129.82,129.91,5188.0,123.8262,123.8357,123.7404,123.8262,5188.0
2022-12-28 11:10:00,129.89,129.92,129.8,129.82,3702.0,123.8072,123.8357,123.7214,123.7404,3702.0
2022-12-28 11:15:00,129.84,129.94,129.79,129.94,3890.0,123.7595,123.8548,123.7118,123.8548,3890.0
2022-12-28 11:20:00,129.94,129.97,129.88,129.93,4046.0,123.8548,123.8834,123.7976,123.8453,4046.0
2022-12-28 11:25:00,129.9,129.9,129.8,129.85,3430.0,123.8167,123.8167,123.7214,123.769,3430.0
2022-12-28 11:30:00,129.85,129.87,129.76,129.76,4561.0,123.769,123.7881,123.6832,123.6832,4561.0
2022-12-28 11:35:00,129.77,129.87,129.76,129.87,6502.0,123.6928,123.7881,123.6832,123.7881,6502.0
2022-12-28 11:40:00,129.87,130.01,129.85,129.97,6936.0,123.7881,123.9215,123.769,123.8834,6936.0
2022-12-28 11:45:00,129.97,129.98,129.87,129.91,5522.0,123.8834,123.8929,123.7881,123.8262,5522.0
2022-12-28 11:50:00,129.91,130.0,129.91,129.95,7375.0,123.8262,123.912,123.8262,123.8643,7375.0
2022-12-28 11:55:00,129.93,129.94,129.87,129.91,4328.0,123.8453,123.8548,123.7881,123.8262,4328.0
2022-12-28 12:00:00,129.87,129.93,129.79,129.79,3825.0,123.7881,123.8453,123.7118,123.7118,3825.0
2022-12-28 12:05:00,129.78,129.8,129.72,129.74,4637.0,123.7023,123.7214,123.6451,123.6642,4637.0
2022-12-28 12:10:00,129.72,129.73,129.64,129.65,2591.0,123.6451,123.6546,123.5689,123.5784,2591.0
2022-12-28 12:15:00,129.64,129.73,129.63,129.71,4290.0,123.5689,123.6546,123.5593,123.6356,4290.0
2022-12-28 12:20:00,129.71,129.74,129.57,129.61,5145.0,123.6356,123.6642,123.5021,123.5403,5145.0
2022-12-28 12:25:00,129.62,129.72,129.62,129.69,3936.0,123.5498,123.6451,123.5498,123.6165,3936.0
2022-12-28 12:30:00,129.69,129.86,129.68,129.86,8479.0,123.6165,123.7786,123.607,123.7786,8479.0
2022-12-28 12:35:00,129.86,129.92,129.79,129.79,6827.0,123.7786,123.8357,123.7118,123.7118,6827.0
2022-12-28 12:40:00,129.78,129.83,129.78,129.78,2911.0,123.7023,123.75,123.7023,123.7023,2911.0
2022-12-28 12:45:00,129.78,129.93,129.78,129.93,6580.0,123.7023,123.8453,123.7023,123.8453,6580.0
2022-12-28 12:50:00,129.94,129.96,129.89,129.94,3630.0,123.8548,123.8739,123.8072,123.8548,3630.0
2022-12-28 12:55:00,129.96,130.07,129.9,130.04,3841.0,123.8739,123.9787,123.8167,123.9501,3841.0
2022-12-28 13:00:00,130.03,130.19,130.01,130.11,3130.0,123.9406,124.0931,123.9215,124.0169,3130.0
2022-12-28 13:05:00,130.14,130.19,130.12,130.18,2405.0,124.0454,124.0931,124.0264,124.0836,2405.0
2022-12-28 13:10:00,130.17,130.3,130.17,130.21,8327.0,124.074,124.198,124.074,124.1122,8327.0
2022-12-28 13:15:00,130.22,130.27,130.13,130.18,3559.0,124.1217,124.1694,124.0359,124.0836,3559.0
2022-12-28 13:20:00,130.18,130.2,130.14,130.17,2893.0,124.0836,124.1026,124.0454,124.074,2893.0
2022-12-28 13:25:00,130.19,130.21,130.13,130.16,3234.0,124.0931,124.1122,124.0359,124.0645,3234.0
2022-12-28 13:30:00,130.18,130.2,130.13,130.14,3038.0,124.0836,124.1026,124.0359,124.0454,3038.0
2022-12-28 13:35:00,130.13,130.18,130.04,130.06,2965.0,124.0359,124.0836,123.9501,123.9692,2965.0
2022-12-28 13:40:00,130.07,130.15,130.07,130.11,5389.0,123.9787,124.055,123.9787,124.0169,5389.0
2022-12-28 13:45:00,130.11,130.12,130.03,130.05,2986.0,124.0169,124.0264,123.9406,123.9597,2986.0
2022-12-28 13:50:00,130.07,130.11,129.96,130.1,5370.0,123.9787,124.0169,123.8739,124.0073,5370.0
2022-12-28 13:55:00,130.09,130.09,130.03,130.03,4895.0,123.9978,123.9978,123.9406,123.9406,4895.0
2022-12-28 14:00:00,130.03,130.11,130.01,130.08,4701.0,123.9406,124.0169,123.9215,123.9883,4701.0
2022-12-28 14:05:00,130.07,130.15,130.05,130.05,4113.0,123.9787,124.055,123.9597,123.9597,4113.0
2022-12-28 14:10:00,130.03,130.05,129.96,130.01,2788.0,123.9406,123.9597,123.8739,123.9215,2788.0
2022-12-28 14:15:00,130.02,130.02,129.9,129.95,4856.0,123.9311,123.9311,123.8167,123.8643,4856.0
2022-12-28 14:20:00,129.94,129.98,129.91,129.96,5363.0,123.8548,123.8929,123.8262,123.8739,5363.0
2022-12-28 14:25:00,129.96,130.01,129.9,129.99,5367.0,123.8739,123.9215,123.8167,123.9025,5367.0
2022-12-28 14:30:00,129.99,130.09,129.97,130.01,6238.0,123.9025,123.9978,123.8834,123.9215,6238.0
2022-12-28 14:35:00,130.02,130.11,129.99,130.06,6789.0,123.9311,124.0169,123.9025,123.9692,6789.0
2022-12-28 14:40:00,130.06,130.22,130.05,130.22,4017.0,123.9692,124.1217,123.9597,124.1217,4017.0
2022-12-28 14:45:00,130.22,130.27,130.2,130.22,6164.0,124.1217,124.1694,124.1026,124.1217,6164.0
2022-12-28 14:50:00,130.22,130.22,130.1,130.13,4707.0,124.1217,124.1217,124.0073,124.0359,4707.0
2022-12-28 14:55:00,130.11,130.11,130.0,130.0,4912.0,124.0169,124.0169,123.912,123.912,4912.0
2022-12-28 15:00:00,130.01,130.02,129.76,129.76,4934.0,123.9215,123.9311,123.6832,123.6832,4934.0
2022-12-28 15:05:00,129.71,129.76,129.7,129.71,5279.0,123.6356,123.6832,123.6261,123.6356,5279.0
2022-12-28 15:10:00,129.7,129.71,129.53,129.53,6156.0,123.6261,123.6356,123.464,123.464,6156.0
2022-12-28 15:15:00,129.52,129.68,129.52,129.62,6416.0,123.4545,123.607,123.4545,123.5498,6416.0
2022-12-28 15:20:00,129.65,129.7,129.53,129.55,6730.0,123.5784,123.6261,123.464,123.4831,6730.0
2022-12-28 15:25:00,129.55,129.61,129.54,129.59,6414.0,123.4831,123.5403,123.4735,123.5212,6414.0
2022-12-28 15:30:00,129.57,129.7,129.57,129.66,7624.0,123.5021,123.6261,123.5021,123.5879,7624.0
2022-12-28 15:35:00,129.65,129.71,129.57,129.59,5203.0,123.5784,123.6356,123.5021,123.5212,5203.0
2022-12-28 15:40:00,129.61,129.62,129.51,129.52,14973.0,123.5403,123.5498,123.445,123.4545,14973.0
2022-12-28 15:45:00,129.52,129.62,129.49,129.56,11565.0,123.4545,123.5498,123.4259,123.4926,11565.0
2022-12-28 15:50:00,129.56,129.59,129.42,129.45,24990.0,123.4926,123.5212,123.3592,123.3878,24990.0
2022-12-28 15:55:00,129.44,129.47,129.28,129.29,82380.0,123.3782,123.4068,123.2257,123.2353,82380.0
2022-12-29 09:30:00,129.55,129.6,128.85,129.0,16270.0,123.4831,123.5307,122.8159,122.9588,16270.0
2022-12-29 09:35:00,129.03,129.35,128.97,129.12,4350.0,122.9874,123.2924,122.9302,123.0732,4350.0
2022-12-29 09:40:00,129.13,129.52,129.13,129.34,2561.0,123.0827,123.4545,123.0827,123.2829,2561.0
2022-12-29 09:45:00,129.34,129.52,129.3,129.5,2300.0,123.2829,123.4545,123.2448,123.4354,2300.0
2022-12-29 09:50:00,129.53,129.59,129.42,129.42,2198.0,123.464,123.5212,123.3592,123.3592,2198.0
2022-12-29 09:55:00,129.4,129.5,129.26,129.38,5461.0,123.3401,123.4354,123.2067,123.321,5461.0
2022-12-29 10:00:00,129.43,129.53,129.28,129.34,7454.0,123.3687,123.464,123.2257,123.2829,7454.0
2022-12-29 10:05:00,129.34,129.38,129.13,129.13,11417.0,123.2829,123.321,123.0827,123.0827,11417.0
2022-12-29 10:10:00,129.13,129.36,129.11,129.23,9045.0,123.0827,123.302,123.0637,123.1781,9045.0
2022-12-29 10:15:00,129.26,129.41,129.19,129.32,8726.0,123.2067,123.3496,123.1399,123.2638,8726.0
2022-12-29 10:20:00,129.34,129.52,129.29,129.44,3785.0,123.2829,123.4545,123.2353,123.3782,3785.0
2022-12-29 10:25:00,129.43,129.51,129.25,129.51,5214.0,123.3687,123.445,123.1971,123.445,5214.0
2022-12-29 10:30:00,129.5,129.77,129.5,129.77,2400.0,123.4354,123.6928,123.4354,123.6928,2400.0
2022-12-29 10:35:00,129.78,129.8,129.69,129.8,3300.0,123.7023,123.7214,123.6165,123.7214,3300.0
2022-12-29 10:40:00,129.85,129.95,129.83,129.92,7559.0,123.769,123.8643,123.75,123.8357,7559.0
2022-12-29 10:45:00,129.89,129.95,129.87,129.91,2775.0,123.8072,123.8643,123.7881,123.8262,2775.0
2022-12-29 10:50:00,129.91,130.04,129.91,129.97,3237.0,123.8262,123.9501,123.8262,123.8834,3237.0
2022-12-29 10:55:00,129.97,130.06,129.92,129.93,3794.0,123.8834,123.9692,123.8357,123.8453,3794.0
2022-12-29 11:00:00,129.93,130.17,129.92,130.17,3761.0,123.8453,124.074,123.8357,124.074,3761.0
2022-12-29 11:05:00,130.19,130.19,129.81,129.92,5360.0,124.0931,124.0931,123.7309,123.8357,5360.0
2022-12-29 11:10:00,129.91,129.91,129.76,129.79,4005.0,123.8262,123.8262,123.6832,123.7118,4005.0
2022-12-29 11:15:00,129.8,129.94,129.78,129.87,4370.0,123.7214,123.8548,123.7023,123.7881,4370.0
2022-12-29 11:20:00,129.88,129.89,129.78,129.86,4749.0,123.7976,123.8072,123.7023,123.7786,4749.0
2022-12-29 11:25:00,129.88,130.08,129.86,130.08,2869.0,123.7976,123.9883,123.7786,123.9883,2869.0
2022-12-29 11:30:00,130.1,130.28,130.06,130.28,2756.0,124.0073,124.1789,123.9692,124.1789,2756.0
2022-12-29 11:35:00,130.27,130.4,130.22,130.38,4794.0,124.1694,124.2933,124.1217,124.2742,4794.0
2022-12-29 11:40:00,130.41,130.44,130.38,130.42,3486.0,124.3028,124.3314,124.2742,124.3123,3486.0
2022-12-29 11:45:00,130.39,130.5,130.39,130.48,3405.0,124.2837,124.3886,124.2837,124.3695,3405.0
2022-12-29 11:50:00,130.5,130.58,130.47,130.57,6088.0,124.3886,124.4648,124.36,124.4553,6088.0
2022-12-29 11:55:00,130.56,130.57,130.48,130.5,3500.0,124.4458,124.4553,124.3695,124.3886,3500.0
2022-12-29 12:00:00,130.5,130.68,130.49,130.59,4705.0,124.3886,124.5602,124.3791,124.4744,4705.0
2022-12-29 12:05:00,130.55,130.61,130.51,130.61,5420.0,124.4362,124.4934,124.3981,124.4934,5420.0
2022-12-29 12:10:00,130.61,130.64,130.47,130.5,6955.0,124.4934,124.522,124.36,124.3886,6955.0
2022-12-29 12:15:00,130.49,130.53,130.46,130.5,3508.0,124.3791,124.4172,124.3505,124.3886,3508.0
2022-12-29 12:20:00,130.5,130.52,130.47,130.52,3954.0,124.3886,124.4077,124.36,124.4077,3954.0
2022-12-29 12:25:00,130.5,130.55,130.45,130.45,3700.0,124.3886,124.4362,124.3409,124.3409,3700.0
2022-12-29 12:30:00,130.47,130.53,130.45,130.45,3873.0,124.36,124.4172,124.3409,124.3409,3873.0
2022-12-29 12:35:00,130.41,130.42,130.29,130.42,3213.0,124.3028,124.3123,124.1884,124.3123,3213.0
2022-12-29 12:40:00,130.44,130.52,130.42,130.52,2695.0,124.3314,124.4077,124.3123,124.4077,2695.0
2022-12-29 12:45:00,130.52,130.52,130.43,130.48,5647.0,124.4077,124.4077,124.3219,124.3695,5647.0
2022-12-29 12:50:00,130.49,130.52,130.46,130.52,4930.0,124.3791,124.4077,124.3505,124.4077,4930.0
2022-12-29 12:55:00,130.51,130.62,130.5,130.61,4964.0,124.3981,124.503,124.3886,124.4934,4964.0
2022-12-29 13:00:00,130.61,130.73,130.56,130.69,6139.0,124.4934,124.6078,124.4458,124.5697,6139.0
2022-12-29 13:05:00,130.66,130.68,130.48,130.5,3052.0,124.5411,124.5602,124.3695,124.3886,3052.0
2022-12-29 13:10:00,130.5,130.6,130.5,130.6,1300.0,124.3886,124.4839,124.3886,124.4839,1300.0
2022-12-29 13:15:00,130.58,130.58,130.43,130.46,4212.0,124.4648,124.4648,124.3219,124.3505,4212.0
2022-12-29 13:20:00,130.45,130.45,130.35,130.41,2150.0,124.3409,124.3409,124.2456,124.3028,2150.0
2022-12-29 13:25:00,130.44,130.47,130.42,130.47,2100.0,124.3314,124.36,124.3123,124.36,2100.0
2022-12-29 13:30:00,130.45,130.48,130.4,130.45,2205.0,124.3409,124.3695,124.2933,124.3409,2205.0
2022-12-29 13:35:00,130.44,130.48,130.41,130.47,2269.0,124.3314,124.3695,124.3028,124.36,2269.0
2022-12-29 13:40:00,130.48,130.54,130.47,130.53,3561.0,124.3695,124.4267,124.36,124.4172,3561.0
2022-12-29 13:45:00,130.53,130.58,130.47,130.58,4110.0,124.4172,124.4648,124.36,124.4648,4110.0
2022-12-29 13:50:00,130.6,130.63,130.56,130.6,3782.0,124.4839,124.5125,124.4458,124.4839,3782.0
2022-12-29 13:55:00,130.61,130.61,130.51,130.53,4327.0,124.4934,124.4934,124.3981,124.4172,4327.0
2022-12-29 14:00:00,130.53,130.59,130.48,130.53,6914.0,124.4172,124.4744,124.3695,124.4172,6914.0
2022-12-29 14:05:00,130.55,130.59,130.43,130.44,6286.0,124.4362,124.4744,124.3219,124.3314,6286.0
2022-12-29 14:10:00,130.42,130.42,130.32,130.36,2456.0,124.3123,124.3123,124.217,124.2551,2456.0
2022-12-29 14:15:00,130.36,130.41,130.34,130.41,2736.0,124.2551,124.3028,124.2361,124.3028,2736.0
2022-12-29 14:20:00,130.38,130.46,130.37,130.44,4291.0,124.2742,124.3505,124.2647,124.3314,4291.0
2022-12-29 14:25:00,130.46,130.53,130.35,130.36,2289.0,124.3505,124.4172,124.2456,124.2551,2289.0
2022-12-29 14:30:00,130.35,130.49,130.35,130.45,3957.0,124.2456,124.3791,124.2456,124.3409,3957.0
2022-12-29 14:35:00,130.44,130.51,130.44,130.46,2581.0,124.3314,124.3981,124.3314,124.3505,2581.0
2022-12-29 14:40:00,130.45,130.5,130.44,130.47,1656.0,124.3409,124.3886,124.3314,124.36,1656.0
2022-12-29 14:45:00,130.46,130.5,130.42,130.47,4857.0,124.3505,124.3886,124.3123,124.36,4857.0
2022-12-29 14:50:00,130.47,130.47,130.35,130.35,2508.0,124.36,124.36,124.2456,124.2456,2508.0
2022-12-29 14:55:00,130.38,130.4,130.3,130.31,2324.0,124.2742,124.2933,124.198,124.2075,2324.0
2022-12-29 15:00:00,130.31,130.34,130.27,130.3,2200.0,124.2075,124.2361,124.1694,124.198,2200.0
2022-12-29 15:05:00,130.28,130.3,130.16,130.19,5146.0,124.1789,124.198,124.0645,124.0931,5146.0
2022-12-29 15:10:00,130.17,130.17,130.01,130.03,5513.0,124.074,124.074,123.9215,123.9406,5513.0
2022-12-29 15:15:00,130.01,130.03,129.96,129.97,4271.0,123.9215,123.9406,123.8739,123.8834,4271.0
2022-12-29 15:20:00,129.97,130.14,129.97,130.1,6104.0,123.8834,124.0454,123.8834,124.0073,6104.0
2022-12-29 15:25:00,130.08,130.09,129.98,129.99,3141.0,123.9883,123.9978,123.8929,123.9025,3141.0
2022-12-29 15:30:00,129.98,130.04,129.95,130.0,6832.0,123.8929,123.9501,123.8643,123.912,6832.0
2022-12-29 15:35:00,129.99,130.06,129.91,129.92,6331.0,123.9025,123.9692,123.8262,123.8357,6331.0
2022-12-29 15:40:00,129.88,130.0,129.86,130.0,4972.0,123.7976,123.912,123.7786,123.912,4972.0
2022-12-29 15:45:00,129.99,130.12,129.99,130.07,14342.0,123.9025,124.0264,123.9025,123.9787,14342.0
2022-12-29 15:50:00,130.08,130.12,130.01,130.03,15533.0,123.9883,124.0264,123.9215,123.9406,15533.0
2022-12-29 15:55:00,130.02,130.05,129.89,129.98,57902.0,123.9311,123.9597,123.8072,123.8929,57902.0
2022-12-30 09:30:00,129.61,129.61,128.77,128.78,8984.0,123.5403,123.5403,122.7396,122.7491,8984.0
2022-12-30 09:35:00,129.01,129.08,128.87,128.98,4616.0,122.9684,123.0351,122.8349,122.9398,4616.0
2022-12-30 09:40:00,128.86,128.92,128.61,128.92,8913.0,122.8254,122.8826,122.5871,122.8826,8913.0
2022-12-30 09:45:00,128.84,128.91,128.51,128.59,2256.0,122.8063,122.873,122.4918,122.568,2256.0
2022-12-30 09:50:00,128.59,128.62,128.38,128.47,20602.0,122.568,122.5966,122.3679,122.4537,20602.0
2022-12-30 09:55:00,128.44,128.54,128.31,128.46,40087.0,122.4251,122.5204,122.3011,122.4441,40087.0
2022-12-30 10:00:00,128.41,128.59,128.36,128.59,44435.0,122.3965,122.568,122.3488,122.568,44435.0
2022-12-30 10:05:00,128.59,128.6,128.5,128.58,10356.0,122.568,122.5776,122.4822,122.5585,10356.0
2022-12-30 10:10:00,128.58,128.65,128.52,128.64,13827.0,122.5585,122.6252,122.5013,122.6157,13827.0
2022-12-30 10:15:00,128.63,128.85,128.62,128.84,14512.0,122.6062,122.8159,122.5966,122.8063,14512.0
2022-12-30 10:20:00,128.85,128.99,128.85,128.99,3041.0,122.8159,122.9493,122.8159,122.9493,3041.0
2022-12-30 10:25:00,128.99,129.01,128.81,128.81,7324.0,122.9493,122.9684,122.7777,122.7777,7324.0
2022-12-30 10:30:00,128.81,128.82,128.52,128.69,7988.0,122.7777,122.7873,122.5013,122.6634,7988.0
2022-12-30 10:35:00,128.65,128.65,128.46,128.46,15700.0,122.6252,122.6252,122.4441,122.4441,15700.0
2022-12-30 10:40:00,128.43,128.56,128.42,128.52,6990.0,122.4155,122.5394,122.406,122.5013,6990.0
2022-12-30 10:45:00,128.5,128.68,128.46,128.68,4586.0,122.4822,122.6538,122.4441,122.6538,4586.0
2022-12-30 10:50:00,128.69,128.73,128.5,128.5,3206.0,122.6634,122.7015,122.4822,122.4822,3206.0
2022-12-30 10:55:00,128.45,128.49,128.4,128.45,2777.0,122.4346,122.4727,122.3869,122.4346,2777.0
2022-12-30 11:00:00,128.44,128.47,128.36,128.36,2675.0,122.4251,122.4537,122.3488,122.3488,2675.0
2022-12-30 11:05:00,128.4,128.42,128.28,128.41,3489.0,122.3869,122.406,122.2726,122.3965,3489.0
2022-12-30 11:10:00,128.37,128.39,128.29,128.34,1803.0,122.3583,122.3774,122.2821,122.3297,1803.0
2022-12-30 11:15:00,128.33,128.33,128.24,128.32,4278.0,122.3202,122.3202,122.2344,122.3107,4278.0
2022-12-30 11:20:00,128.3,128.32,128.24,128.3,2904.0,122.2916,122.3107,122.2344,122.2916,2904.0
2022-12-30 11:25:00,128.28,128.29,128.16,128.26,2800.0,122.2726,122.2821,122.1582,122.2535,2800.0
2022-12-30 11:30:00,128.25,128.31,128.19,128.26,2903.0,122.244,122.3011,122.1868,122.2535,2903.0
2022-12-30 11:35:00,128.27,128.49,128.27,128.46,2241.0,122.263,122.4727,122.263,122.4441,2241.0
2022-12-30 11:40:00,128.45,128.47,128.39,128.39,2022.0,122.4346,122.4537,122.3774,122.3774,2022.0
2022-12-30 11:45:00,128.41,128.43,128.39,128.4,793.0,122.3965,122.4155,122.3774,122.3869,793.0
2022-12-30 11:50:00,128.4,128.48,128.39,128.46,2588.0,122.3869,122.4632,122.3774,122.4441,2588.0
2022-12-30 11:55:00,128.46,128.6,128.45,128.53,4652.0,122.4441,122.5776,122.4346,122.5108,4652.0
2022-12-30 12:00:00,128.53,128.61,128.51,128.61,3174.0,122.5108,122.5871,122.4918,122.5871,3174.0
2022-12-30 12:05:00,128.59,128.63,128.53,128.58,4129.0,122.568,122.6062,122.5108,122.5585,4129.0
2022-12-30 12:10:00,128.58,128.62,128.41,128.42,4300.0,122.5585,122.5966,122.3965,122.406,4300.0
2022-12-30 12:15:00,128.36,128.42,128.36,128.41,1800.0,122.3488,122.406,122.3488,122.3965,1800.0
2022-12-30 12:20:00,128.42,128.49,128.41,128.48,3621.0,122.406,122.4727,122.3965,122.4632,3621.0
2022-12-30 12:25:00,128.46,128.5,128.41,128.46,3346.0,122.4441,122.4822,122.3965,122.4441,3346.0
2022-12-30 12:30:00,128.44,128.51,128.42,128.51,3741.0,122.4251,122.4918,122.406,122.4918,3741.0
2022-12-30 12:35:00,128.5,128.56,128.45,128.45,3721.0,122.4822,122.5394,122.4346,122.4346,3721.0
2022-12-30 12:40:00,128.47,128.48,128.43,128.44,3100.0,122.4537,122.4632,122.4155,122.4251,3100.0
2022-12-30 12:45:00,128.44,128.45,128.35,128.36,1606.0,122.4251,122.4346,122.3393,122.3488,1606.0
2022-12-30 12:50:00,128.36,128.36,128.22,128.22,3600.0,122.3488,122.3488,122.2154,122.2154,3600.0
2022-12-30 12:55:00,128.22,128.36,128.22,128.36,4500.0,122.2154,122.3488,122.2154,122.3488,4500.0
2022-12-30 13:00:00,128.33,128.42,128.29,128.42,7330.0,122.3202,122.406,122.2821,122.406,7330.0
2022-12-30 13:05:00,128.42,128.46,128.42,128.44,3004.0,122.406,122.4441,122.406,122.4251,3004.0
2022-12-30 13:10:00,128.46,128.48,128.37,128.38,5520.0,122.4441,122.4632,122.3583,122.3679,5520.0
2022-12-30 13:15:00,128.37,128.37,128.2,128.21,2484.0,122.3583,122.3583,122.1963,122.2058,2484.0
2022-12-30 13:20:00,128.19,128.19,127.84,127.85,2575.0,122.1868,122.1868,121.8532,121.8627,2575.0
2022-12-30 13:25:00,127.82,127.98,127.71,127.98,4498.0,121.8341,121.9866,121.7292,121.9866,4498.0
2022-12-30 13:30:00,128.0,128.11,128.0,128.08,2916.0,122.0057,122.1105,122.0057,122.0819,2916.0
2022-12-30 13:35:00,128.09,128.16,128.01,128.03,3733.0,122.0914,122.1582,122.0152,122.0343,3733.0
2022-12-30 13:40:00,127.99,128.01,127.93,127.96,2429.0,121.9961,122.0152,121.9389,121.9675,2429.0
2022-12-30 13:45:00,127.93,127.93,127.82,127.84,2268.0,121.9389,121.9389,121.8341,121.8532,2268.0
2022-12-30 13:50:00,127.78,127.87,127.78,127.86,4036.0,121.796,121.8818,121.796,121.8722,4036.0
2022-12-30 13:55:00,127.83,127.86,127.75,127.76,4724.0,121.8436,121.8722,121.7674,121.7769,4724.0
2022-12-30 14:00:00,127.78,127.88,127.71,127.71,5324.0,121.796,121.8913,121.7292,121.7292,5324.0
2022-12-30 14:05:00,127.69,127.72,127.59,127.6,2918.0,121.7102,121.7388,121.6149,121.6244,2918.0
2022-12-30 14:10:00,127.6,127.66,127.53,127.61,4742.0,121.6244,121.6816,121.5577,121.6339,4742.0
2022-12-30 14:15:00,127.61,127.61,127.51,127.58,3387.0,121.6339,121.6339,121.5386,121.6053,3387.0
2022-12-30 14:20:00,127.59,127.59,127.51,127.56,1800.0,121.6149,121.6149,121.5386,121.5863,1800.0
2022-12-30 14:25:00,127.53,127.59,127.51,127.57,4235.0,121.5577,121.6149,121.5386,121.5958,4235.0
2022-12-30 14:30:00,127.54,127.66,127.54,127.66,2527.0,121.5672,121.6816,121.5672,121.6816,2527.0
2022-12-30 14:35:00,127.69,127.7,127.59,127.64,3241.0,121.7102,121.7197,121.6149,121.6625,3241.0
2022-12-30 14:40:00,127.61,127.65,127.52,127.55,3080.0,121.6339,121.6721,121.5481,121.5767,3080.0
2022-12-30 14:45:00,127.55,127.57,127.34,127.37,4395.0,121.5767,121.5958,121.3766,121.4052,4395.0
2022-12-30 14:50:00,127.37,127.54,127.37,127.49,3865.0,121.4052,121.5672,121.4052,121.5195,3865.0
2022-12-30 14:55:00,127.45,127.52,127.38,127.48,4204.0,121.4814,121.5481,121.4147,121.51,4204.0
2022-12-30 15:00:00,127.5,127.74,127.49,127.68,5857.0,121.5291,121.7578,121.5195,121.7007,5857.0
2022-12-30 15:05:00,127.69,127.78,127.68,127.76,7454.0,121.7102,121.796,121.7007,121.7769,7454.0
2022-12-30 15:10:00,127.73,128.04,127.73,127.94,14511.0,121.7483,122.0438,121.7483,121.9485,14511.0
2022-12-30 15:15:00,127.96,128.11,127.96,128.01,11649.0,121.9675,122.1105,121.9675,122.0152,11649.0
2022-12-30 15:20:00,128.03,128.11,128.01,128.03,6348.0,122.0343,122.1105,122.0152,122.0343,6348.0
2022-12-30 15:25:00,128.01,128.04,127.97,128.01,8659.0,122.0152,122.0438,121.9771,122.0152,8659.0
2022-12-30 15:30:00,128.02,128.14,127.99,128.08,14647.0,122.0247,122.1391,121.9961,122.0819,14647.0
2022-12-30 15:35:00,128.06,128.12,128.02,128.07,19462.0,122.0629,122.12,122.0247,122.0724,19462.0
2022-12-30 15:40:00,128.06,128.09,128.0,128.02,27125.0,122.0629,122.0914,122.0057,122.0247,27125.0
2022-12-30 15:45:00,128.01,128.18,128.0,128.18,41974.0,122.0152,122.1772,122.0057,122.1772,41974.0
2022-12-30 15:50:00,128.18,128.35,128.05,128.3,87325.0,122.1772,122.3393,122.0533,122.2916,87325.0
2022-12-30 15:55:00,128.33,128.33,128.0,128.01,174670.0,122.3202,122.3202,122.0057,122.0152,174670.0
2023-01-03 09:30:00,128.42,128.84,128.37,128.37,25938.0,122.406,122.8063,122.3583,122.3583,25938.0
2023-01-03 09:35:00,128.5,128.53,128.06,128.19,10751.0,122.4822,122.5108,122.0629,122.1868,10751.0
2023-01-03 09:40:00,128.19,128.3,128.05,128.05,4330.0,122.1868,122.2916,122.0533,122.0533,4330.0
2023-01-03 09:45:00,128.05,128.05,127.34,127.55,5609.0,122.0533,122.0533,121.3766,121.5767,5609.0
2023-01-03 09:50:00,127.55,127.79,127.36,127.43,6340.0,121.5767,121.8055,121.3956,121.4624,6340.0
2023-01-03 09:55:00,127.39,127.41,127.06,127.08,6144.0,121.4242,121.4433,121.1097,121.1287,6144.0
2023-01-03 10:00:00,127.08,127.43,127.08,127.32,5847.0,121.1287,121.4624,121.1287,121.3575,5847.0
2023-01-03 10:05:00,127.35,127.44,127.29,127.29,2422.0,121.3861,121.4719,121.3289,121.3289,2422.0
2023-01-03 10:10:00,127.33,127.33,127.16,127.24,5637.0,121.367,121.367,121.205,121.2813,5637.0
2023-01-03 10:15:00,127.22,127.33,127.15,127.18,13131.0,121.2622,121.367,121.1955,121.2241,13131.0
2023-01-03 10:20:00,127.18,127.31,127.17,127.31,6292.0,121.2241,121.348,121.2145,121.348,6292.0
2023-01-03 10:25:00,127.29,127.29,127.15,127.22,5310.0,121.3289,121.3289,121.1955,121.2622,5310.0
2023-01-03 10:30:00,127.23,127.25,127.11,127.24,5570.0,121.2717,121.2908,121.1573,121.2813,5570.0
2023-01-03 10:35:00,127.2,127.32,127.16,127.28,6538.0,121.2431,121.3575,121.205,121.3194,6538.0
2023-01-03 10:40:00,127.29,127.34,127.25,127.29,9353.0,121.3289,121.3766,121.2908,121.3289,9353.0
2023-01-03 10:45:00,127.29,127.34,127.21,127.29,11078.0,121.3289,121.3766,121.2527,121.3289,11078.0
2023-01-03 10:50:00,127.26,127.27,127.0,127.06,8310.0,121.3003,121.3099,121.0525,121.1097,8310.0
2023-01-03 10:55:00,127.09,127.25,127.09,127.16,6952.0,121.1383,121.2908,121.1383,121.205,6952.0
2023-01-03 11:00:00,127.16,127.25,127.09,127.09,7099.0,121.205,121.2908,121.1383,121.1383,7099.0
2023-01-03 11:05:00,127.07,127.08,126.87,126.91,18438.0,121.1192,121.1287,120.9286,120.9667,18438.0
2023-01-03 11:10:00,126.89,126.9,126.37,126.38,4068.0,120.9476,120.9572,120.452,120.4615,4068.0
2023-01-03 11:15:00,126.42,126.54,126.36,126.51,11278.0,120.4997,120.614,120.4425,120.5854,11278.0
2023-01-03 11:20:00,126.49,126.6,126.47,126.57,7734.0,120.5664,120.6712,120.5473,120.6426,7734.0
2023-01-03 11:25:00,126.59,126.59,126.36,126.57,17126.0,120.6617,120.6617,120.4425,120.6426,17126.0
2023-01-03 11:30:00,126.57,126.66,126.44,126.6,5449.0,120.6426,120.7284,120.5187,120.6712,5449.0
2023-01-03 11:35:00,126.63,126.65,126.51,126.52,4234.0,120.6998,120.7189,120.5854,120.595,4234.0
2023-01-03 11:40:00,126.51,126.52,126.2,126.2,7577.0,120.5854,120.595,120.29,120.29,7577.0
2023-01-03 11:45:00,126.17,126.27,126.15,126.26,5622.0,120.2614,120.3567,120.2423,120.3471,5622.0
2023-01-03 11:50:00,126.22,126.25,126.12,126.19,4964.0,120.309,120.3376,120.2137,120.2804,4964.0
2023-01-03 11:55:00,126.12,126.18,125.98,126.13,6480.0,120.2137,120.2709,120.0803,120.2232,6480.0
2023-01-03 12:00:00,126.14,126.19,125.89,125.91,9661.0,120.2328,120.2804,119.9945,120.0135,9661.0
2023-01-03 12:05:00,125.91,126.07,125.85,126.04,17439.0,120.0135,120.166,119.9564,120.1375,17439.0
2023-01-03 12:10:00,126.03,126.07,125.98,126.07,7344.0,120.1279,120.166,120.0803,120.166,7344.0
2023-01-03 12:15:00,126.08,126.1,125.97,125.98,7527.0,120.1756,120.1946,120.0707,120.0803,7527.0
2023-01-03 12:20:00,126.0,126.16,125.92,125.97,14170.0,120.0993,120.2518,120.0231,120.0707,14170.0
2023-01-03 12:25:00,125.97,126.21,125.97,126.18,8476.0,120.0707,120.2995,120.0707,120.2709,8476.0
2023-01-03 12:30:00,126.18,126.56,126.18,126.56,14584.0,120.2709,120.6331,120.2709,120.6331,14584.0
2023-01-03 12:35:00,126.58,126.61,126.28,126.33,12739.0,120.6522,120.6808,120.3662,120.4139,12739.0
2023-01-03 12:40:00,126.29,126.29,126.12,126.15,4985.0,120.3757,120.3757,120.2137,120.2423,4985.0
2023-01-03 12:45:00,126.16,126.16,126.01,126.11,7675.0,120.2518,120.2518,120.1089,120.2042,7675.0
2023-01-03 12:50:00,126.12,126.19,126.12,126.17,4466.0,120.2137,120.2804,120.2137,120.2614,4466.0
2023-01-03 12:55:00,126.14,126.21,126.06,126.18,10285.0,120.2328,120.2995,120.1565,120.2709,10285.0
2023-01-03 13:00:00,126.17,126.18,126.03,126.15,4503.0,120.2614,120.2709,120.1279,120.2423,4503.0
2023-01-03 13:05:00,126.15,126.22,126.12,126.14,4703.0,120.2423,120.309,120.2137,120.2328,4703.0
2023-01-03 13:10:00,126.17,126.21,126.12,126.15,7821.0,120.2614,120.2995,120.2137,120.2423,7821.0
2023-01-03 13:15:00,126.14,126.21,126.12,126.17,7405.0,120.2328,120.2995,120.2137,120.2614,7405.0
2023-01-03 13:20:00,126.18,126.22,126.15,126.19,11043.0,120.2709,120.309,120.2423,120.2804,11043.0
2023-01-03 13:25:00,126.19,126.45,126.18,126.34,36654.0,120.2804,120.5283,120.2709,120.4234,36654.0
2023-01-03 13:30:00,126.33,126.5,126.32,126.38,11526.0,120.4139,120.5759,120.4043,120.4615,11526.0
2023-01-03 13:35:00,126.37,126.52,126.36,126.42,6766.0,120.452,120.595,120.4425,120.4997,6766.0
2023-01-03 13:40:00,126.44,126.54,126.42,126.46,4797.0,120.5187,120.614,120.4997,120.5378,4797.0
2023-01-03 13:45:00,126.45,126.49,126.36,126.48,5791.0,120.5283,120.5664,120.4425,120.5568,5791.0
2023-01-03 13:50:00,126.46,126.62,126.42,126.59,8259.0,120.5378,120.6903,120.4997,120.6617,8259.0
2023-01-03 13:55:00,126.57,126.67,126.56,126.62,6620.0,120.6426,120.7379,120.6331,120.6903,6620.0
2023-01-03 14:00:00,126.64,126.64,126.44,126.55,10492.0,120.7094,120.7094,120.5187,120.6236,10492.0
2023-01-03 14:05:00,126.56,126.59,126.45,126.57,11185.0,120.6331,120.6617,120.5283,120.6426,11185.0
2023-01-03 14:10:00,126.58,126.61,126.52,126.58,7644.0,120.6522,120.6808,120.595,120.6522,7644.0
2023-01-03 14:15:00,126.58,126.68,126.58,126.61,7972.0,120.6522,120.7475,120.6522,120.6808,7972.0
2023-01-03 14:20:00,126.62,126.67,126.45,126.46,8932.0,120.6903,120.7379,120.5283,120.5378,8932.0
2023-01-03 14:25:00,126.46,126.46,126.26,126.32,10832.0,120.5378,120.5378,120.3471,120.4043,10832.0
2023-01-03 14:30:00,126.32,126.32,126.05,126.09,7415.0,120.4043,120.4043,120.147,120.1851,7415.0
2023-01-03 14:35:00,126.1,126.16,126.04,126.15,9305.0,120.1946,120.2518,120.1375,120.2423,9305.0
2023-01-03 14:40:00,126.16,126.34,126.1,126.34,9414.0,120.2518,120.4234,120.1946,120.4234,9414.0
2023-01-03 14:45:00,126.31,126.76,126.31,126.76,25128.0,120.3948,120.8237,120.3948,120.8237,25128.0
2023-01-03 14:50:00,126.77,126.77,126.52,126.59,37433.0,120.8333,120.8333,120.595,120.6617,37433.0
2023-01-03 14:55:00,126.59,126.64,126.43,126.53,21122.0,120.6617,120.7094,120.5092,120.6045,21122.0
2023-01-03 15:00:00,126.54,126.83,126.54,126.8,27827.0,120.614,120.8905,120.614,120.8619,27827.0
2023-01-03 15:05:00,126.83,126.87,126.8,126.82,9481.0,120.8905,120.9286,120.8619,120.8809,9481.0
2023-01-03 15:10:00,126.82,126.96,126.79,126.95,10425.0,120.8809,121.0144,120.8523,121.0048,10425.0
2023-01-03 15:15:00,126.96,127.07,126.96,127.01,14199.0,121.0144,121.1192,121.0144,121.062,14199.0
2023-01-03 15:20:00,126.98,126.99,126.74,126.77,12245.0,121.0334,121.043,120.8047,120.8333,12245.0
2023-01-03 15:25:00,126.79,126.98,126.76,126.96,15601.0,120.8523,121.0334,120.8237,121.0144,15601.0
2023-01-03 15:30:00,126.96,127.1,126.91,127.09,22386.0,121.0144,121.1478,120.9667,121.1383,22386.0
2023-01-03 15:35:00,127.08,127.19,127.07,127.17,24202.0,121.1287,121.2336,121.1192,121.2145,24202.0
2023-01-03 15:40:00,127.16,127.21,127.13,127.15,32170.0,121.205,121.2527,121.1764,121.1955,32170.0
2023-01-03 15:45:00,127.15,127.21,127.06,127.16,23574.0,121.1955,121.2527,121.1097,121.205,23574.0
2023-01-03 15:50:00,127.17,127.27,127.13,127.14,59705.0,121.2145,121.3099,121.1764,121.1859,59705.0
2023-01-03 15:55:00,127.12,127.16,126.96,126.96,112163.0,121.1669,121.205,121.0144,121.0144,112163.0
2023-01-04 09:30:00,127.65,128.16,127.34,127.93,15125.0,121.6721,122.1582,121.3766,121.9389,15125.0
2023-01-04 09:35:00,128.06,128.33,128.02,128.16,7314.0,122.0629,122.3202,122.0247,122.1582,7314.0
2023-01-04 09:40:00,128.15,128.5,128.08,128.29,6573.0,122.1486,122.4822,122.0819,122.2821,6573.0
2023-01-04 09:45:00,128.14,128.42,128.04,128.32,3106.0,122.1391,122.406,122.0438,122.3107,3106.0
2023-01-04 09:50:00,128.26,128.43,128.13,128.43,1650.0,122.2535,122.4155,122.1296,122.4155,1650.0
2023-01-04 09:55:00,128.4,128.46,128.36,128.45,2193.0,122.3869,122.4441,122.3488,122.4346,2193.0
2023-01-04 10:00:00,128.41,128.52,128.08,128.23,7122.0,122.3965,122.5013,122.0819,122.2249,7122.0
2023-01-04 10:05:00,128.2,128.2,128.09,128.09,1924.0,122.1963,122.1963,122.0914,122.0914,1924.0
2023-01-04 10:10:00,128.1,128.19,127.96,128.13,2931.0,122.101,122.1868,121.9675,122.1296,2931.0
2023-01-04 10:15:00,128.13,128.34,128.11,128.31,6832.0,122.1296,122.3297,122.1105,122.3011,6832.0
2023-01-04 10:20:00,128.33,128.36,128.12,128.14,4576.0,122.3202,122.3488,122.12,122.1391,4576.0
2023-01-04 10:25:00,128.18,128.29,128.07,128.29,1843.0,122.1772,122.2821,122.0724,122.2821,1843.0
2023-01-04 10:30:00,128.33,128.47,128.25,128.33,7520.0,122.3202,122.4537,122.244,122.3202,7520.0
2023-01-04 10:35:00,128.34,128.35,128.17,128.18,1740.0,122.3297,122.3393,122.1677,122.1772,1740.0
2023-01-04 10:40:00,128.16,128.2,128.06,128.17,4169.0,122.1582,122.1963,122.0629,122.1677,4169.0
2023-01-04 10:45:00,128.14,128.29,128.14,128.15,7071.0,122.1391,122.2821,122.1391,122.1486,7071.0
2023-01-04 10:50:00,128.05,128.15,128.04,128.13,4372.0,122.0533,122.1486,122.0438,122.1296,4372.0
2023-01-04 10:55:00,128.12,128.15,128.09,128.15,2286.0,122.12,122.1486,122.0914,122.1486,2286.0
2023-01-04 11:00:00,128.16,128.2,128.12,128.15,3537.0,122.1582,122.1963,122.12,122.1486,3537.0
2023-01-04 11:05:00,128.17,128.31,128.16,128.28,2651.0,122.1677,122.3011,122.1582,122.2726,2651.0
2023-01-04 11:10:00,128.3,128.3,128.23,128.28,3186.0,122.2916,122.2916,122.2249,122.2726,3186.0
2023-01-04 11:15:00,128.29,128.3,128.24,128.27,2466.0,122.2821,122.2916,122.2344,122.263,2466.0
2023-01-04 11:20:00,128.25,128.26,128.13,128.16,3888.0,122.244,122.2535,122.1296,122.1582,3888.0
2023-01-04 11:25:00,128.18,128.27,128.17,128.27,1886.0,122.1772,122.263,122.1677,122.263,1886.0
2023-01-04 11:30:00,128.32,128.65,128.32,128.56,2827.0,122.3107,122.6252,122.3107,122.5394,2827.0
2023-01-04 11:35:00,128.61,128.77,128.59,128.73,4960.0,122.5871,122.7396,122.568,122.7015,4960.0
2023-01-04 11:40:00,128.74,128.76,128.66,128.66,1517.0,122.711,122.7301,122.6348,122.6348,1517.0
2023-01-04 11:45:00,128.63,128.69,128.61,128.61,4408.0,122.6062,122.6634,122.5871,122.5871,4408.0
2023-01-04 11:50:00,128.62,128.66,128.59,128.63,2471.0,122.5966,122.6348,122.568,122.6062,2471.0
2023-01-04 11:55:00,128.64,128.75,128.64,128.72,5404.0,122.6157,122.7205,122.6157,122.6919,5404.0
2023-01-04 12:00:00,128.77,128.77,128.7,128.7,2990.0,122.7396,122.7396,122.6729,122.6729,2990.0
2023-01-04 12:05:00,128.67,128.71,128.62,128.7,2224.0,122.6443,122.6824,122.5966,122.6729,2224.0
2023-01-04 12:10:00,128.72,128.73,128.65,128.67,3178.0,122.6919,122.7015,122.6252,122.6443,3178.0
2023-01-04 12:15:00,128.66,128.72,128.66,128.69,1601.0,122.6348,122.6919,122.6348,122.6634,1601.0
2023-01-04 12:20:00,128.69,128.78,128.66,128.77,3899.0,122.6634,122.7491,122.6348,122.7396,3899.0
2023-01-04 12:25:00,128.78,128.9,128.78,128.89,5090.0,122.7491,122.8635,122.7491,122.854,5090.0
2023-01-04 12:30:00,128.96,129.04,128.96,129.03,2141.0,122.9207,122.997,122.9207,122.9874,2141.0
2023-01-04 12:35:00,129.0,129.03,128.96,129.03,1962.0,122.9588,122.9874,122.9207,122.9874,1962.0
2023-01-04 12:40:00,129.0,129.06,128.95,128.96,7576.0,122.9588,123.016,122.9112,122.9207,7576.0
2023-01-04 12:45:00,128.93,128.94,128.87,128.9,5099.0,122.8921,122.9016,122.8349,122.8635,5099.0
2023-01-04 12:50:00,128.93,128.95,128.88,128.94,2834.0,122.8921,122.9112,122.8445,122.9016,2834.0
2023-01-04 12:55:00,128.91,128.91,128.79,128.79,3038.0,122.873,122.873,122.7587,122.7587,3038.0
2023-01-04 13:00:00,128.74,128.8,128.65,128.78,4603.0,122.711,122.7682,122.6252,122.7491,4603.0
2023-01-04 13:05:00,128.78,128.84,128.73,128.84,2549.0,122.7491,122.8063,122.7015,122.8063,2549.0
2023-01-04 13:10:00,128.86,128.97,128.86,128.97,7405.0,122.8254,122.9302,122.8254,122.9302,7405.0
2023-01-04 13:15:00,129.0,129.13,129.0,129.06,6206.0,122.9588,123.0827,122.9588,123.016,6206.0
2023-01-04 13:20:00,129.1,129.1,129.01,129.02,2888.0,123.0542,123.0542,122.9684,122.9779,2888.0
2023-01-04 13:25:00,129.01,129.01,128.89,128.89,2526.0,122.9684,122.9684,122.854,122.854,2526.0
2023-01-04 13:30:00,128.94,128.98,128.91,128.97,2335.0,122.9016,122.9398,122.873,122.9302,2335.0
2023-01-04 13:35:00,128.97,129.22,128.97,129.2,10907.0,122.9302,123.1685,122.9302,123.1495,10907.0
2023-01-04 13:40:00,129.21,129.21,129.01,129.07,3743.0,123.159,123.159,122.9684,123.0256,3743.0
2023-01-04 13:45:00,129.02,129.02,128.95,128.97,2833.0,122.9779,122.9779,122.9112,122.9302,2833.0
2023-01-04 13:50:00,128.99,129.03,128.93,128.97,2324.0,122.9493,122.9874,122.8921,122.9302,2324.0
2023-01-04 13:55:00,128.89,128.89,128.69,128.69,3776.0,122.854,122.854,122.6634,122.6634,3776.0
2023-01-04 14:00:00,128.67,128.92,128.41,128.7,6641.0,122.6443,122.8826,122.3965,122.6729,6641.0
2023-01-04 14:05:00,128.77,128.88,128.63,128.64,5168.0,122.7396,122.8445,122.6062,122.6157,5168.0
2023-01-04 14:10:00,128.55,128.7,128.52,128.63,2688.0,122.5299,122.6729,122.5013,122.6062,2688.0
2023-01-04 14:15:00,128.69,128.9,128.69,128.82,3440.0,122.6634,122.8635,122.6634,122.7873,3440.0
2023-01-04 14:20:00,128.85,128.85,128.48,128.52,5168.0,122.8159,122.8159,122.4632,122.5013,5168.0
2023-01-04 14:25:00,128.54,128.54,128.17,128.18,4721.0,122.5204,122.5204,122.1677,122.1772,4721.0
2023-01-04 14:30:00,128.19,128.29,128.14,128.24,3487.0,122.1868,122.2821,122.1391,122.2344,3487.0
2023-01-04 14:35:00,128.28,128.32,128.18,128.24,2529.0,122.2726,122.3107,122.1772,122.2344,2529.0
2023-01-04 14:40:00,128.21,128.34,128.14,128.14,2754.0,122.2058,122.3297,122.1391,122.1391,2754.0
2023-01-04 14:45:00,128.14,128.26,128.14,128.18,3622.0,122.1391,122.2535,122.1391,122.1772,3622.0
2023-01-04 14:50:00,128.18,128.18,128.07,128.08,2689.0,122.1772,122.1772,122.0724,122.0819,2689.0
2023-01-04 14:55:00,128.12,128.34,128.11,128.31,6862.0,122.12,122.3297,122.1105,122.3011,6862.0
2023-01-04 15:00:00,128.36,128.5,128.33,128.5,5676.0,122.3488,122.4822,122.3202,122.4822,5676.0
2023-01-04 15:05:00,128.52,128.53,128.4,128.46,3794.0,122.5013,122.5108,122.3869,122.4441,3794.0
2023-01-04 15:10:00,128.45,128.46,128.33,128.41,4849.0,122.4346,122.4441,122.3202,122.3965,4849.0
2023-01-04 15:15:00,128.43,128.51,128.41,128.43,4994.0,122.4155,122.4918,122.3965,122.4155,4994.0
2023-01-04 15:20:00,128.45,128.5,128.27,128.31,5486.0,122.4346,122.4822,122.263,122.3011,5486.0
2023-01-04 15:25:00,128.33,128.46,128.3,128.39,6970.0,122.3202,122.4441,122.2916,122.3774,6970.0
2023-01-04 15:30:00,128.38,128.39,128.21,128.24,7609.0,122.3679,122.3774,122.2058,122.2344,7609.0
2023-01-04 15:35:00,128.23,128.24,128.05,128.13,9306.0,122.2249,122.2344,122.0533,122.1296,9306.0
2023-01-04 15:40:00,128.13,128.13,127.95,127.99,10745.0,122.1296,122.1296,121.958,121.9961,10745.0
2023-01-04 15:45:00,127.97,128.28,127.93,128.23,22540.0,121.9771,122.2726,121.9389,122.2249,22540.0
2023-01-04 15:50:00,128.32,128.47,128.27,128.42,27399.0,122.3107,122.4537,122.263,122.406,27399.0
2023-01-04 15:55:00,128.43,128.71,128.35,128.7,91123.0,122.4155,122.6824,122.3393,122.6729,91123.0
2023-01-05 09:30:00,128.27,128.56,127.53,127.95,23177.0,122.263,122.5394,121.5577,121.958,23177.0
2023-01-05 09:35:00,128.15,128.18,127.72,127.82,2889.0,122.1486,122.1772,121.7388,121.8341,2889.0
2023-01-05 09:40:00,127.75,127.92,127.49,127.92,2935.0,121.7674,121.9294,121.5195,121.9294,2935.0
2023-01-05 09:45:00,127.97,127.97,127.6,127.65,7296.0,121.9771,121.9771,121.6244,121.6721,7296.0
2023-01-05 09:50:00,127.65,127.87,127.65,127.87,4785.0,121.6721,121.8818,121.6721,121.8818,4785.0
2023-01-05 09:55:00,127.86,127.99,127.74,127.83,4851.0,121.8722,121.9961,121.7578,121.8436,4851.0
2023-01-05 10:00:00,127.83,127.9,127.58,127.83,4479.0,121.8436,121.9103,121.6053,121.8436,4479.0
2023-01-05 10:05:00,127.85,128.27,127.8,128.05,6367.0,121.8627,122.263,121.815,122.0533,6367.0
2023-01-05 10:10:00,128.01,128.16,127.99,127.99,2659.0,122.0152,122.1582,121.9961,121.9961,2659.0
2023-01-05 10:15:00,128.03,128.06,127.84,127.85,4270.0,122.0343,122.0629,121.8532,121.8627,4270.0
2023-01-05 10:20:00,127.84,127.85,127.67,127.71,2373.0,121.8532,121.8627,121.6911,121.7292,2373.0
2023-01-05 10:25:00,127.76,127.83,127.64,127.76,2488.0,121.7769,121.8436,121.6625,121.7769,2488.0
2023-01-05 10:30:00,127.73,127.81,127.64,127.67,1880.0,121.7483,121.8246,121.6625,121.6911,1880.0
2023-01-05 10:35:00,127.66,127.67,127.59,127.67,2500.0,121.6816,121.6911,121.6149,121.6911,2500.0
2023-01-05 10:40:00,127.68,127.91,127.57,127.91,12409.0,121.7007,121.9199,121.5958,121.9199,12409.0
2023-01-05 10:45:00,127.88,127.95,127.79,127.86,2946.0,121.8913,121.958,121.8055,121.8722,2946.0
2023-01-05 10:50:00,127.86,127.86,127.69,127.72,15421.0,121.8722,121.8722,121.7102,121.7388,15421.0
2023-01-05 10:55:00,127.74,127.8,127.65,127.8,8897.0,121.7578,121.815,121.6721,121.815,8897.0
2023-01-05 11:00:00,127.78,127.78,127.65,127.69,6030.0,121.796,121.796,121.6721,121.7102,6030.0
2023-01-05 11:05:00,127.73,127.76,127.66,127.75,1941.0,121.7483,121.7769,121.6816,121.7674,1941.0
2023-01-05 11:10:00,127.77,127.89,127.69,127.71,4212.0,121.7864,121.9008,121.7102,121.7292,4212.0
2023-01-05 11:15:00,127.75,127.79,127.7,127.71,3216.0,121.7674,121.8055,121.7197,121.7292,3216.0
2023-01-05 11:20:00,127.67,127.69,127.45,127.46,1719.0,121.6911,121.7102,121.4814,121.491,1719.0
2023-01-05 11:25:00,127.47,127.54,127.45,127.54,4949.0,121.5005,121.5672,121.4814,121.5672,4949.0
2023-01-05 11:30:00,127.52,127.58,127.5,127.52,2029.0,121.5481,121.6053,121.5291,121.5481,2029.0
2023-01-05 11:35:00,127.52,127.55,127.43,127.47,2848.0,121.5481,121.5767,121.4624,121.5005,2848.0
2023-01-05 11:40:00,127.43,127.59,127.4,127.59,2500.0,121.4624,121.6149,121.4338,121.6149,2500.0
2023-01-05 11:45:00,127.57,127.64,127.49,127.49,3319.0,121.5958,121.6625,121.5195,121.5195,3319.0
2023-01-05 11:50:00,127.53,127.56,127.47,127.51,1671.0,121.5577,121.5863,121.5005,121.5386,1671.0
2023-01-05 11:55:00,127.55,127.59,127.5,127.51,3150.0,121.5767,121.6149,121.5291,121.5386,3150.0
2023-01-05 12:00:00,127.52,127.64,127.5,127.63,8641.0,121.5481,121.6625,121.5291,121.653,8641.0
2023-01-05 12:05:00,127.68,127.69,127.6,127.68,2650.0,121.7007,121.7102,121.6244,121.7007,2650.0
2023-01-05 12:10:00,127.67,127.67,127.59,127.63,2162.0,121.6911,121.6911,121.6149,121.653,2162.0
2023-01-05 12:15:00,127.61,127.67,127.54,127.54,2318.0,121.6339,121.6911,121.5672,121.5672,2318.0
2023-01-05 12:20:00,127.53,127.67,127.48,127.64,5746.0,121.5577,121.6911,121.51,121.6625,5746.0
2023-01-05 12:25:00,127.58,127.6,127.55,127.55,2200.0,121.6053,121.6244,121.5767,121.5767,2200.0
2023-01-05 12:30:00,127.54,127.66,127.52,127.6,5054.0,121.5672,121.6816,121.5481,121.6244,5054.0
2023-01-05 12:35:00,127.54,127.55,127.32,127.36,3359.0,121.5672,121.5767,121.3575,121.3956,3359.0
2023-01-05 12:40:00,127.35,127.37,127.16,127.17,5868.0,121.3861,121.4052,121.205,121.2145,5868.0
2023-01-05 12:45:00,127.17,127.23,127.16,127.17,3632.0,121.2145,121.2717,121.205,121.2145,3632.0
2023-01-05 12:50:00,127.15,127.17,127.1,127.11,4882.0,121.1955,121.2145,121.1478,121.1573,4882.0
2023-01-05 12:55:00,127.11,127.14,127.05,127.07,4446.0,121.1573,121.1859,121.1002,121.1192,4446.0
2023-01-05 13:00:00,126.98,127.01,126.78,126.8,6863.0,121.0334,121.062,120.8428,120.8619,6863.0
2023-01-05 13:05:00,126.81,126.99,126.8,126.98,9261.0,120.8714,121.043,120.8619,121.0334,9261.0
2023-01-05 13:10:00,126.96,127.0,126.86,126.86,3045.0,121.0144,121.0525,120.9191,120.9191,3045.0
2023-01-05 13:15:00,126.85,126.86,126.78,126.81,3455.0,120.9095,120.9191,120.8428,120.8714,3455.0
2023-01-05 13:20:00,126.81,127.24,126.81,127.18,13815.0,120.8714,121.2813,120.8714,121.2241,13815.0
2023-01-05 13:25:00,127.21,127.36,127.18,127.2,8020.0,121.2527,121.3956,121.2241,121.2431,8020.0
2023-01-05 13:30:00,127.17,127.31,127.16,127.26,5252.0,121.2145,121.348,121.205,121.3003,5252.0
2023-01-05 13:35:00,127.28,127.28,127.13,127.18,5438.0,121.3194,121.3194,121.1764,121.2241,5438.0
2023-01-05 13:40:00,127.17,127.17,126.99,126.99,4571.0,121.2145,121.2145,121.043,121.043,4571.0
2023-01-05 13:45:00,126.96,127.07,126.96,127.06,3265.0,121.0144,121.1192,121.0144,121.1097,3265.0
2023-01-05 13:50:00,127.06,127.13,127.03,127.1,5386.0,121.1097,121.1764,121.0811,121.1478,5386.0
2023-01-05 13:55:00,127.07,127.2,127.05,127.14,3506.0,121.1192,121.2431,121.1002,121.1859,3506.0
2023-01-05 14:00:00,127.13,127.25,127.11,127.24,4222.0,121.1764,121.2908,121.1573,121.2813,4222.0
2023-01-05 14:05:00,127.21,127.25,127.18,127.21,4831.0,121.2527,121.2908,121.2241,121.2527,4831.0
2023-01-05 14:10:00,127.16,127.19,126.99,126.99,5162.0,121.205,121.2336,121.043,121.043,5162.0
2023-01-05 14:15:00,127.01,127.16,127.01,127.13,4901.0,121.062,121.205,121.062,121.1764,4901.0
2023-01-05 14:20:00,127.14,127.23,127.11,127.16,4598.0,121.1859,121.2717,121.1573,121.205,4598.0
2023-01-05 14:25:00,127.17,127.19,127.1,127.15,3799.0,121.2145,121.2336,121.1478,121.1955,3799.0
2023-01-05 14:30:00,127.18,127.25,127.18,127.24,3702.0,121.2241,121.2908,121.2241,121.2813,3702.0
2023-01-05 14:35:00,127.25,127.47,127.25,127.47,5921.0,121.2908,121.5005,121.2908,121.5005,5921.0
2023-01-05 14:40:00,127.48,127.54,127.47,127.52,4963.0,121.51,121.5672,121.5005,121.5481,4963.0
2023-01-05 14:45:00,127.53,127.75,127.53,127.72,5459.0,121.5577,121.7674,121.5577,121.7388,5459.0
2023-01-05 14:50:00,127.73,127.95,127.7,127.92,13738.0,121.7483,121.958,121.7197,121.9294,13738.0
2023-01-05 14:55:00,127.92,127.96,127.86,127.86,6402.0,121.9294,121.9675,121.8722,121.8722,6402.0
2023-01-05 15:00:00,127.86,127.86,127.74,127.85,5828.0,121.8722,121.8722,121.7578,121.8627,5828.0
2023-01-05 15:05:00,127.86,127.93,127.82,127.93,8663.0,121.8722,121.9389,121.8341,121.9389,8663.0
2023-01-05 15:10:00,127.92,127.92,127.83,127.89,6781.0,121.9294,121.9294,121.8436,121.9008,6781.0
2023-01-05 15:15:00,127.91,127.96,127.77,127.83,10151.0,121.9199,121.9675,121.7864,121.8436,10151.0
2023-01-05 15:20:00,127.82,127.87,127.78,127.8,5111.0,121.8341,121.8818,121.796,121.815,5111.0
2023-01-05 15:25:00,127.8,127.8,127.66,127.7,5243.0,121.815,121.815,121.6816,121.7197,5243.0
2023-01-05 15:30:00,127.68,127.72,127.58,127.69,8083.0,121.7007,121.7388,121.6053,121.7102,8083.0
2023-01-05 15:35:00,127.71,127.83,127.71,127.76,9634.0,121.7292,121.8436,121.7292,121.7769,9634.0
2023-01-05 15:40:00,127.75,127.76,127.61,127.63,7035.0,121.7674,121.7769,121.6339,121.653,7035.0
2023-01-05 15:45:00,127.69,127.77,127.56,127.59,10819.0,121.7102,121.7864,121.5863,121.6149,10819.0
2023-01-05 15:50:00,127.58,127.7,127.51,127.63,32056.0,121.6053,121.7197,121.5386,121.653,32056.0
2023-01-05 15:55:00,127.65,127.81,127.65,127.7,69584.0,121.6721,121.8246,121.6721,121.7197,69584.0
2023-01-06 09:30:00,128.38,129.42,128.31,129.21,38956.0,122.3679,123.3592,122.3011,123.159,38956.0
2023-01-06 09:35:00,129.22,129.31,128.4,128.4,4936.0,123.1685,123.2543,122.3869,122.3869,4936.0
2023-01-06 09:40:00,128.26,128.42,128.08,128.08,5981.0,122.2535,122.406,122.0819,122.0819,5981.0
2023-01-06 09:45:00,128.11,128.14,127.96,128.04,10131.0,122.1105,122.1391,121.9675,122.0438,10131.0
2023-01-06 09:50:00,128.04,128.28,127.84,128.25,11121.0,122.0438,122.2726,121.8532,122.244,11121.0
2023-01-06 09:55:00,128.31,128.31,128.01,128.09,3341.0,122.3011,122.3011,122.0152,122.0914,3341.0
2023-01-06 10:00:00,128.17,128.64,128.14,128.4,3919.0,122.1677,122.6157,122.1391,122.3869,3919.0
2023-01-06 10:05:00,128.36,128.79,128.34,128.74,5025.0,122.3488,122.7587,122.3297,122.711,5025.0
2023-01-06 10:10:00,128.85,128.96,128.76,128.81,12356.0,122.8159,122.9207,122.7301,122.7777,12356.0
2023-01-06 10:15:00,128.79,129.24,128.79,129.18,17933.0,122.7587,123.1876,122.7587,123.1304,17933.0
2023-01-06 10:20:00,129.17,129.2,128.89,128.96,19363.0,123.1209,123.1495,122.854,122.9207,19363.0
2023-01-06 10:25:00,128.96,129.02,128.76,128.79,9757.0,122.9207,122.9779,122.7301,122.7587,9757.0
2023-01-06 10:30:00,128.9,129.02,128.76,128.82,5940.0,122.8635,122.9779,122.7301,122.7873,5940.0
2023-01-06 10:35:00,128.82,129.04,128.82,129.02,8791.0,122.7873,122.997,122.7873,122.9779,8791.0
2023-01-06 10:40:00,129.05,129.06,128.75,128.75,12133.0,123.0065,123.016,122.7205,122.7205,12133.0
2023-01-06 10:45:00,128.75,128.9,128.74,128.9,18076.0,122.7205,122.8635,122.711,122.8635,18076.0
2023-01-06 10:50:00,128.91,128.97,128.88,128.97,5992.0,122.873,122.9302,122.8445,122.9302,5992.0
2023-01-06 10:55:00,128.94,129.02,128.91,129.0,10046.0,122.9016,122.9779,122.873,122.9588,10046.0
2023-01-06 11:00:00,129.01,129.03,128.98,129.03,6939.0,122.9684,122.9874,122.9398,122.9874,6939.0
2023-01-06 11:05:00,129.07,129.22,129.07,129.14,5066.0,123.0256,123.1685,123.0256,123.0923,5066.0
2023-01-06 11:10:00,129.13,129.18,129.1,129.12,4921.0,123.0827,123.1304,123.0542,123.0732,4921.0
2023-01-06 11:15:00,129.12,129.36,129.12,129.25,15365.0,123.0732,123.302,123.0732,123.1971,15365.0
2023-01-06 11:20:00,129.3,129.38,129.29,129.35,4713.0,123.2448,123.321,123.2353,123.2924,4713.0
2023-01-06 11:25:00,129.33,129.33,129.2,129.24,6032.0,123.2734,123.2734,123.1495,123.1876,6032.0
2023-01-06 11:30:00,129.25,129.25,129.16,129.23,3535.0,123.1971,123.1971,123.1113,123.1781,3535.0
2023-01-06 11:35:00,129.27,129.38,129.2,129.25,3892.0,123.2162,123.321,123.1495,123.1971,3892.0
2023-01-06 11:40:00,129.25,129.4,129.18,129.38,5006.0,123.1971,123.3401,123.1304,123.321,5006.0
2023-01-06 11:45:00,129.41,129.41,129.22,129.34,5754.0,123.3496,123.3496,123.1685,123.2829,5754.0
2023-01-06 11:50:00,129.38,129.54,129.37,129.52,3968.0,123.321,123.4735,123.3115,123.4545,3968.0
2023-01-06 11:55:00,129.52,129.69,129.51,129.55,25858.0,123.4545,123.6165,123.445,123.4831,25858.0
2023-01-06 12:00:00,129.55,129.7,129.55,129.68,5209.0,123.4831,123.6261,123.4831,123.607,5209.0
2023-01-06 12:05:00,129.69,129.72,129.57,129.58,4154.0,123.6165,123.6451,123.5021,123.5117,4154.0
2023-01-06 12:10:00,129.59,129.61,129.46,129.51,4826.0,123.5212,123.5403,123.3973,123.445,4826.0
2023-01-06 12:15:00,129.53,129.59,129.51,129.55,6835.0,123.464,123.5212,123.445,123.4831,6835.0
2023-01-06 12:20:00,129.56,129.65,129.52,129.64,16905.0,123.4926,123.5784,123.4545,123.5689,16905.0
2023-01-06 12:25:00,129.65,129.8,129.65,129.78,5354.0,123.5784,123.7214,123.5784,123.7023,5354.0
2023-01-06 12:30:00,129.78,129.78,129.7,129.71,5872.0,123.7023,123.7023,123.6261,123.6356,5872.0
2023-01-06 12:35:00,129.71,129.72,129.63,129.69,5334.0,123.6356,123.6451,123.5593,123.6165,5334.0
2023-01-06 12:40:00,129.71,129.71,129.64,129.67,5023.0,123.6356,123.6356,123.5689,123.5975,5023.0
2023-01-06 12:45:00,129.68,129.74,129.55,129.73,15134.0,123.607,123.6642,123.4831,123.6546,15134.0
2023-01-06 12:50:00,129.71,129.86,129.7,129.82,8046.0,123.6356,123.7786,123.6261,123.7404,8046.0
2023-01-06 12:55:00,129.85,129.92,129.79,129.92,18198.0,123.769,123.8357,123.7118,123.8357,18198.0
2023-01-06 13:00:00,129.91,129.93,129.6,129.63,6543.0,123.8262,123.8453,123.5307,123.5593,6543.0
2023-01-06 13:05:00,129.64,129.79,129.62,129.72,3527.0,123.5689,123.7118,123.5498,123.6451,3527.0
2023-01-06 13:10:00,129.73,129.81,129.72,129.79,3582.0,123.6546,123.7309,123.6451,123.7118,3582.0
2023-01-06 13:15:00,129.79,129.86,129.68,129.86,14421.0,123.7118,123.7786,123.607,123.7786,14421.0
2023-01-06 13:20:00,129.89,130.0,129.85,129.99,12725.0,123.8072,123.912,123.769,123.9025,12725.0
2023-01-06 13:25:00,130.04,130.09,129.98,130.07,6814.0,123.9501,123.9978,123.8929,123.9787,6814.0
2023-01-06 13:30:00,130.07,130.16,130.07,130.14,4987.0,123.9787,124.0645,123.9787,124.0454,4987.0
2023-01-06 13:35:00,130.14,130.16,130.09,130.12,6550.0,124.0454,124.0645,123.9978,124.0264,6550.0
2023-01-06 13:40:00,130.12,130.16,129.97,129.97,6137.0,124.0264,124.0645,123.8834,123.8834,6137.0
2023-01-06 13:45:00,130.02,130.04,129.99,130.04,2685.0,123.9311,123.9501,123.9025,123.9501,2685.0
2023-01-06 13:50:00,130.04,130.09,129.99,130.09,5476.0,123.9501,123.9978,123.9025,123.9978,5476.0
2023-01-06 13:55:00,130.07,130.19,130.05,130.19,6727.0,123.9787,124.0931,123.9597,124.0931,6727.0
2023-01-06 14:00:00,130.2,130.34,130.19,130.28,7554.0,124.1026,124.2361,124.0931,124.1789,7554.0
2023-01-06 14:05:00,130.28,130.34,130.13,130.19,7304.0,124.1789,124.2361,124.0359,124.0931,7304.0
2023-01-06 14:10:00,130.21,130.21,130.03,130.16,8928.0,124.1122,124.1122,123.9406,124.0645,8928.0
2023-01-06 14:15:00,130.17,130.31,130.17,130.31,6783.0,124.074,124.2075,124.074,124.2075,6783.0
2023-01-06 14:20:00,130.35,130.4,130.34,130.39,5254.0,124.2456,124.2933,124.2361,124.2837,5254.0
2023-01-06 14:25:00,130.4,130.4,130.2,130.2,7674.0,124.2933,124.2933,124.1026,124.1026,7674.0
2023-01-06 14:30:00,130.21,130.36,130.21,130.33,5608.0,124.1122,124.2551,124.1122,124.2265,5608.0
2023-01-06 14:35:00,130.32,130.43,130.3,130.41,5816.0,124.217,124.3219,124.198,124.3028,5816.0
2023-01-06 14:40:00,130.4,130.47,130.36,130.46,5098.0,124.2933,124.36,124.2551,124.3505,5098.0
2023-01-06 14:45:00,130.44,130.47,130.35,130.47,6234.0,124.3314,124.36,124.2456,124.36,6234.0
2023-01-06 14:50:00,130.47,130.51,130.43,130.5,7585.0,124.36,124.3981,124.3219,124.3886,7585.0
2023-01-06 14:55:00,130.5,130.51,130.44,130.46,18838.0,124.3886,124.3981,124.3314,124.3505,18838.0
2023-01-06 15:00:00,130.45,130.69,130.44,130.68,9012.0,124.3409,124.5697,124.3314,124.5602,9012.0
2023-01-06 15:05:00,130.66,130.7,130.56,130.58,12656.0,124.5411,124.5792,124.4458,124.4648,12656.0
2023-01-06 15:10:00,130.58,130.59,130.43,130.52,8862.0,124.4648,124.4744,124.3219,124.4077,8862.0
2023-01-06 15:15:00,130.52,130.55,130.39,130.42,10008.0,124.4077,124.4362,124.2837,124.3123,10008.0
2023-01-06 15:20:00,130.42,130.42,130.25,130.34,14428.0,124.3123,124.3123,124.1503,124.2361,14428.0
2023-01-06 15:25:00,130.35,130.37,130.22,130.22,13366.0,124.2456,124.2647,124.1217,124.1217,13366.0
2023-01-06 15:30:00,130.22,130.28,130.11,130.12,14792.0,124.1217,124.1789,124.0169,124.0264,14792.0
2023-01-06 15:35:00,130.11,130.15,130.06,130.14,17470.0,124.0169,124.055,123.9692,124.0454,17470.0
2023-01-06 15:40:00,130.15,130.29,130.15,130.29,15670.0,124.055,124.1884,124.055,124.1884,15670.0
2023-01-06 15:45:00,130.28,130.31,130.11,130.11,23554.0,124.1789,124.2075,124.0169,124.0169,23554.0
2023-01-06 15:50:00,130.1,130.1,129.92,129.97,49336.0,124.0073,124.0073,123.8357,123.8834,49336.0
2023-01-06 15:55:00,129.98,130.31,129.84,130.29,135433.0,123.8929,124.2075,123.7595,124.1884,135433.0
2023-01-09 09:30:00,130.69,130.7,130.04,130.19,8374.0,124.5697,124.5792,123.9501,124.0931,8374.0
2023-01-09 09:35:00,130.33,130.67,130.05,130.1,8077.0,124.2265,124.5506,123.9597,124.0073,8077.0
2023-01-09 09:40:00,130.11,130.39,130.08,130.27,18530.0,124.0169,124.2837,123.9883,124.1694,18530.0
2023-01-09 09:45:00,130.34,130.47,130.29,130.47,6501.0,124.2361,124.36,124.1884,124.36,6501.0
2023-01-09 09:50:00,130.45,130.58,130.4,130.56,5898.0,124.3409,124.4648,124.2933,124.4458,5898.0
2023-01-09 09:55:00,130.56,130.7,130.48,130.7,10724.0,124.4458,124.5792,124.3695,124.5792,10724.0
2023-01-09 10:00:00,130.67,130.75,130.67,130.73,7085.0,124.5506,124.6269,124.5506,124.6078,7085.0
2023-01-09 10:05:00,130.7,130.84,130.7,130.8,8404.0,124.5792,124.7127,124.5792,124.6745,8404.0
2023-01-09 10:10:00,130.81,130.94,130.81,130.92,8453.0,124.6841,124.808,124.6841,124.7889,8453.0
2023-01-09 10:15:00,130.93,131.25,130.92,131.25,6611.0,124.7985,125.1035,124.7889,125.1035,6611.0
2023-01-09 10:20:00,131.23,131.24,130.84,130.84,4781.0,125.0844,125.0939,124.7127,124.7127,4781.0
2023-01-09 10:25:00,130.8,130.82,130.69,130.76,6326.0,124.6745,124.6936,124.5697,124.6364,6326.0
2023-01-09 10:30:00,130.7,130.74,130.6,130.65,3071.0,124.5792,124.6173,124.4839,124.5316,3071.0
2023-01-09 10:35:00,130.69,130.71,130.47,130.48,4774.0,124.5697,124.5888,124.36,124.3695,4774.0
2023-01-09 10:40:00,130.51,130.54,130.37,130.54,3271.0,124.3981,124.4267,124.2647,124.4267,3271.0
2023-01-09 10:45:00,130.59,130.71,130.59,130.68,2819.0,124.4744,124.5888,124.4744,124.5602,2819.0
2023-01-09 10:50:00,130.68,130.76,130.68,130.69,10064.0,124.5602,124.6364,124.5602,124.5697,10064.0
2023-01-09 10:55:00,130.75,130.8,130.6,130.64,4323.0,124.6269,124.6745,124.4839,124.522,4323.0
2023-01-09 11:00:00,130.66,130.75,130.62,130.72,2300.0,124.5411,124.6269,124.503,124.5983,2300.0
2023-01-09 11:05:00,130.78,131.03,130.77,130.94,9229.0,124.6555,124.8938,124.6459,124.808,9229.0
2023-01-09 11:10:00,130.95,130.96,130.89,130.92,2476.0,124.8175,124.827,124.7603,124.7889,2476.0
2023-01-09 11:15:00,130.94,130.97,130.82,130.86,3415.0,124.808,124.8366,124.6936,124.7317,3415.0
2023-01-09 11:20:00,130.9,130.98,130.88,130.95,2530.0,124.7699,124.8461,124.7508,124.8175,2530.0
2023-01-09 11:25:00,130.97,130.97,130.85,130.87,3115.0,124.8366,124.8366,124.7222,124.7413,3115.0
2023-01-09 11:30:00,130.82,130.82,130.64,130.65,1876.0,124.6936,124.6936,124.522,124.5316,1876.0
2023-01-09 11:35:00,130.59,130.61,130.44,130.47,1799.0,124.4744,124.4934,124.3314,124.36,1799.0
2023-01-09 11:40:00,130.48,130.55,130.4,130.55,4835.0,124.3695,124.4362,124.2933,124.4362,4835.0
2023-01-09 11:45:00,130.5,130.51,130.32,130.37,2928.0,124.3886,124.3981,124.217,124.2647,2928.0
2023-01-09 11:50:00,130.38,130.4,130.29,130.38,5300.0,124.2742,124.2933,124.1884,124.2742,5300.0
2023-01-09 11:55:00,130.37,130.39,130.3,130.34,6591.0,124.2647,124.2837,124.198,124.2361,6591.0
2023-01-09 12:00:00,130.33,130.33,130.15,130.15,3333.0,124.2265,124.2265,124.055,124.055,3333.0
2023-01-09 12:05:00,130.14,130.18,130.06,130.12,8374.0,124.0454,124.0836,123.9692,124.0264,8374.0
2023-01-09 12:10:00,130.11,130.21,130.11,130.21,3864.0,124.0169,124.1122,124.0169,124.1122,3864.0
2023-01-09 12:15:00,130.23,130.29,130.18,130.26,2811.0,124.1312,124.1884,124.0836,124.1598,2811.0
2023-01-09 12:20:00,130.24,130.39,130.24,130.38,2387.0,124.1408,124.2837,124.1408,124.2742,2387.0
2023-01-09 12:25:00,130.37,130.37,130.28,130.33,3956.0,124.2647,124.2647,124.1789,124.2265,3956.0
2023-01-09 12:30:00,130.32,130.32,130.13,130.13,2123.0,124.217,124.217,124.0359,124.0359,2123.0
2023-01-09 12:35:00,130.08,130.1,130.02,130.04,3417.0,123.9883,124.0073,123.9311,123.9501,3417.0
2023-01-09 12:40:00,130.03,130.07,130.02,130.02,801.0,123.9406,123.9787,123.9311,123.9311,801.0
2023-01-09 12:45:00,130.0,130.17,129.98,130.1,7393.0,123.912,124.074,123.8929,124.0073,7393.0
2023-01-09 12:50:00,130.07,130.13,130.05,130.09,3084.0,123.9787,124.0359,123.9597,123.9978,3084.0
2023-01-09 12:55:00,130.09,130.09,129.99,130.05,3156.0,123.9978,123.9978,123.9025,123.9597,3156.0
2023-01-09 13:00:00,130.03,130.14,130.02,130.02,2799.0,123.9406,124.0454,123.9311,123.9311,2799.0
2023-01-09 13:05:00,130.0,130.02,129.96,129.97,2942.0,123.912,123.9311,123.8739,123.8834,2942.0
2023-01-09 13:10:00,129.95,130.01,129.86,129.99,7373.0,123.8643,123.9215,123.7786,123.9025,7373.0
2023-01-09 13:15:00,130.01,130.07,130.01,130.03,2518.0,123.9215,123.9787,123.9215,123.9406,2518.0
2023-01-09 13:20:00,130.03,130.05,129.98,130.0,3573.0,123.9406,123.9597,123.8929,123.912,3573.0
2023-01-09 13:25:00,130.0,130.0,129.83,129.89,4109.0,123.912,123.912,123.75,123.8072,4109.0
2023-01-09 13:30:00,129.89,129.92,129.67,129.7,4765.0,123.8072,123.8357,123.5975,123.6261,4765.0
2023-01-09 13:35:00,129.69,129.73,129.58,129.69,8308.0,123.6165,123.6546,123.5117,123.6165,8308.0
2023-01-09 13:40:00,129.7,129.76,129.56,129.67,16391.0,123.6261,123.6832,123.4926,123.5975,16391.0
2023-01-09 13:45:00,129.68,129.71,129.6,129.68,4192.0,123.607,123.6356,123.5307,123.607,4192.0
2023-01-09 13:50:00,129.67,129.8,129.64,129.78,4415.0,123.5975,123.7214,123.5689,123.7023,4415.0
2023-01-09 13:55:00,129.8,129.89,129.74,129.86,5151.0,123.7214,123.8072,123.6642,123.7786,5151.0
2023-01-09 14:00:00,129.87,130.04,129.87,129.94,6193.0,123.7881,123.9501,123.7881,123.8548,6193.0
2023-01-09 14:05:00,129.91,129.94,129.79,129.9,7496.0,123.8262,123.8548,123.7118,123.8167,7496.0
2023-01-09 14:10:00,129.91,130.04,129.91,130.0,3637.0,123.8262,123.9501,123.8262,123.912,3637.0
2023-01-09 14:15:00,129.94,130.02,129.91,130.0,3913.0,123.8548,123.9311,123.8262,123.912,3913.0
2023-01-09 14:20:00,130.02,130.17,130.02,130.15,3217.0,123.9311,124.074,123.9311,124.055,3217.0
2023-01-09 14:25:00,130.17,130.17,130.04,130.06,2444.0,124.074,124.074,123.9501,123.9692,2444.0
2023-01-09 14:30:00,130.03,130.03,129.97,130.02,3859.0,123.9406,123.9406,123.8834,123.9311,3859.0
2023-01-09 14:35:00,129.98,130.07,129.97,130.07,8667.0,123.8929,123.9787,123.8834,123.9787,8667.0
2023-01-09 14:40:00,130.03,130.1,130.0,130.1,11641.0,123.9406,124.0073,123.912,124.0073,11641.0
2023-01-09 14:45:00,130.07,130.12,130.02,130.08,3337.0,123.9787,124.0264,123.9311,123.9883,3337.0
2023-01-09 14:50:00,130.05,130.07,129.97,130.0,4290.0,123.9597,123.9787,123.8834,123.912,4290.0
2023-01-09 14:55:00,129.98,129.99,129.72,129.77,6880.0,123.8929,123.9025,123.6451,123.6928,6880.0
2023-01-09 15:00:00,129.74,129.79,129.73,129.79,5086.0,123.6642,123.7118,123.6546,123.7118,5086.0
2023-01-09 15:05:00,129.79,129.94,129.79,129.94,10789.0,123.7118,123.8548,123.7118,123.8548,10789.0
2023-01-09 15:10:00,129.93,130.01,129.75,129.78,7004.0,123.8453,123.9215,123.6737,123.7023,7004.0
2023-01-09 15:15:00,129.77,129.86,129.71,129.83,6693.0,123.6928,123.7786,123.6356,123.75,6693.0
2023-01-09 15:20:00,129.82,129.91,129.78,129.8,4348.0,123.7404,123.8262,123.7023,123.7214,4348.0
2023-01-09 15:25:00,129.79,129.82,129.7,129.79,11438.0,123.7118,123.7404,123.6261,123.7118,11438.0
2023-01-09 15:30:00,129.84,129.9,129.74,129.87,12459.0,123.7595,123.8167,123.6642,123.7881,12459.0
2023-01-09 15:35:00,129.86,129.86,129.76,129.76,7282.0,123.7786,123.7786,123.6832,123.6832,7282.0
2023-01-09 15:40:00,129.75,129.84,129.66,129.84,10276.0,123.6737,123.7595,123.5879,123.7595,10276.0
2023-01-09 15:45:00,129.8,129.82,129.47,129.57,15436.0,123.7214,123.7404,123.4068,123.5021,15436.0
2023-01-09 15:50:00,129.62,130.01,129.62,129.96,60173.0,123.5498,123.9215,123.5498,123.8739,60173.0
2023-01-09 15:55:00,129.95,129.95,129.73,129.74,108283.0,123.8643,123.8643,123.6546,123.6642,108283.0
2023-01-10 09:30:00,129.81,130.35,129.77,129.88,15287.0,123.7309,124.2456,123.6928,123.7976,15287.0
2023-01-10 09:35:00,130.07,130.32,130.07,130.07,1295.0,123.9787,124.217,123.9787,123.9787,1295.0
2023-01-10 09:40:00,130.12,130.18,129.98,130.05,3536.0,124.0264,124.0836,123.8929,123.9597,3536.0
2023-01-10 09:45:00,130.09,130.09,129.69,129.69,1445.0,123.9978,123.9978,123.6165,123.6165,1445.0
2023-01-10 09:50:00,129.7,129.87,129.64,129.87,4896.0,123.6261,123.7881,123.5689,123.7881,4896.0
2023-01-10 09:55:00,129.89,129.91,129.84,129.88,4664.0,123.8072,123.8262,123.7595,123.7976,4664.0
2023-01-10 10:00:00,129.91,129.95,129.8,129.91,6821.0,123.8262,123.8643,123.7214,123.8262,6821.0
2023-01-10 10:05:00,129.93,130.02,129.59,129.59,24727.0,123.8453,123.9311,123.5212,123.5212,24727.0
2023-01-10 10:10:00,129.63,129.99,129.63,129.94,2200.0,123.5593,123.9025,123.5593,123.8548,2200.0
2023-01-10 10:15:00,129.86,130.03,129.85,129.94,9828.0,123.7786,123.9406,123.769,123.8548,9828.0
2023-01-10 10:20:00,129.87,130.05,129.72,130.01,6401.0,123.7881,123.9597,123.6451,123.9215,6401.0
2023-01-10 10:25:00,130.01,130.12,129.82,129.84,5469.0,123.9215,124.0264,123.7404,123.7595,5469.0
2023-01-10 10:30:00,129.81,129.81,129.47,129.51,5171.0,123.7309,123.7309,123.4068,123.445,5171.0
2023-01-10 10:35:00,129.52,129.61,129.39,129.43,3795.0,123.4545,123.5403,123.3306,123.3687,3795.0
2023-01-10 10:40:00,129.44,129.45,129.17,129.17,3234.0,123.3782,123.3878,123.1209,123.1209,3234.0
2023-01-10 10:45:00,129.11,129.19,129.05,129.13,3135.0,123.0637,123.1399,123.0065,123.0827,3135.0
2023-01-10 10:50:00,129.11,129.31,129.07,129.26,4763.0,123.0637,123.2543,123.0256,123.2067,4763.0
2023-01-10 10:55:00,129.25,129.34,129.12,129.31,2442.0,123.1971,123.2829,123.0732,123.2543,2442.0
2023-01-10 11:00:00,129.27,129.56,129.27,129.52,9313.0,123.2162,123.4926,123.2162,123.4545,9313.0
2023-01-10 11:05:00,129.53,129.54,129.43,129.47,6012.0,123.464,123.4735,123.3687,123.4068,6012.0
2023-01-10 11:10:00,129.5,129.66,129.45,129.56,6907.0,123.4354,123.5879,123.3878,123.4926,6907.0
2023-01-10 11:15:00,129.44,129.47,129.26,129.26,19092.0,123.3782,123.4068,123.2067,123.2067,19092.0
2023-01-10 11:20:00,129.28,129.35,129.09,129.24,22591.0,123.2257,123.2924,123.0446,123.1876,22591.0
2023-01-10 11:25:00,129.24,129.26,128.74,128.74,11227.0,123.1876,123.2067,122.711,122.711,11227.0
2023-01-10 11:30:00,128.74,128.77,128.57,128.66,8825.0,122.711,122.7396,122.549,122.6348,8825.0
2023-01-10 11:35:00,128.67,128.8,128.66,128.69,3773.0,122.6443,122.7682,122.6348,122.6634,3773.0
2023-01-10 11:40:00,128.74,128.84,128.59,128.61,5823.0,122.711,122.8063,122.568,122.5871,5823.0
2023-01-10 11:45:00,128.57,128.61,128.43,128.51,7488.0,122.549,122.5871,122.4155,122.4918,7488.0
2023-01-10 11:50:00,128.52,128.53,128.31,128.4,7658.0,122.5013,122.5108,122.3011,122.3869,7658.0
2023-01-10 11:55:00,128.38,128.51,128.38,128.38,4513.0,122.3679,122.4918,122.3679,122.3679,4513.0
2023-01-10 12:00:00,128.33,128.33,128.19,128.22,5105.0,122.3202,122.3202,122.1868,122.2154,5105.0
2023-01-10 12:05:00,128.22,128.39,128.22,128.34,4800.0,122.2154,122.3774,122.2154,122.3297,4800.0
2023-01-10 12:10:00,128.35,128.48,128.3,128.47,3808.0,122.3393,122.4632,122.2916,122.4537,3808.0
2023-01-10 12:15:00,128.48,128.48,128.23,128.23,5908.0,122.4632,122.4632,122.2249,122.2249,5908.0
2023-01-10 12:20:00,128.22,128.34,128.22,128.34,6119.0,122.2154,122.3297,122.2154,122.3297,6119.0
2023-01-10 12:25:00,128.36,128.51,128.34,128.44,5109.0,122.3488,122.4918,122.3297,122.4251,5109.0
2023-01-10 12:30:00,128.45,128.46,128.32,128.34,3817.0,122.4346,122.4441,122.3107,122.3297,3817.0
2023-01-10 12:35:00,128.34,128.47,128.24,128.47,5815.0,122.3297,122.4537,122.2344,122.4537,5815.0
2023-01-10 12:40:00,128.51,128.51,128.45,128.47,1932.0,122.4918,122.4918,122.4346,122.4537,1932.0
2023-01-10 12:45:00,128.46,128.46,128.33,128.33,4286.0,122.4441,122.4441,122.3202,122.3202,4286.0
2023-01-10 12:50:00,128.32,128.49,128.32,128.43,2779.0,122.3107,122.4727,122.3107,122.4155,2779.0
2023-01-10 12:55:00,128.45,128.57,128.43,128.51,2763.0,122.4346,122.549,122.4155,122.4918,2763.0
2023-01-10 13:00:00,128.51,128.69,128.51,128.69,6091.0,122.4918,122.6634,122.4918,122.6634,6091.0
2023-01-10 13:05:00,128.69,128.79,128.69,128.72,2556.0,122.6634,122.7587,122.6634,122.6919,2556.0
2023-01-10 13:10:00,128.72,128.81,128.72,128.76,4945.0,122.6919,122.7777,122.6919,122.7301,4945.0
2023-01-10 13:15:00,128.76,128.76,128.58,128.67,5198.0,122.7301,122.7301,122.5585,122.6443,5198.0
2023-01-10 13:20:00,128.64,128.71,128.54,128.71,3330.0,122.6157,122.6824,122.5204,122.6824,3330.0
2023-01-10 13:25:00,128.68,128.74,128.65,128.71,5376.0,122.6538,122.711,122.6252,122.6824,5376.0
2023-01-10 13:30:00,128.72,128.76,128.61,128.65,5180.0,122.6919,122.7301,122.5871,122.6252,5180.0
2023-01-10 13:35:00,128.65,128.72,128.62,128.64,3151.0,122.6252,122.6919,122.5966,122.6157,3151.0
2023-01-10 13:40:00,128.6,128.88,128.6,128.75,12164.0,122.5776,122.8445,122.5776,122.7205,12164.0
2023-01-10 13:45:00,128.75,128.76,128.64,128.67,4331.0,122.7205,122.7301,122.6157,122.6443,4331.0
2023-01-10 13:50:00,128.69,128.71,128.62,128.64,1928.0,122.6634,122.6824,122.5966,122.6157,1928.0
2023-01-10 13:55:00,128.66,128.8,128.57,128.8,5219.0,122.6348,122.7682,122.549,122.7682,5219.0
2023-01-10 14:00:00,128.82,128.84,128.73,128.76,4951.0,122.7873,122.8063,122.7015,122.7301,4951.0
2023-01-10 14:05:00,128.79,128.91,128.75,128.88,11405.0,122.7587,122.873,122.7205,122.8445,11405.0
2023-01-10 14:10:00,128.91,129.04,128.9,128.94,4292.0,122.873,122.997,122.8635,122.9016,4292.0
2023-01-10 14:15:00,128.97,129.04,128.94,129.03,2541.0,122.9302,122.997,122.9016,122.9874,2541.0
2023-01-10 14:20:00,129.05,129.13,128.94,128.94,4575.0,123.0065,123.0827,122.9016,122.9016,4575.0
2023-01-10 14:25:00,128.93,129.01,128.86,128.98,5926.0,122.8921,122.9684,122.8254,122.9398,5926.0
2023-01-10 14:30:00,128.98,129.13,128.98,129.1,3636.0,122.9398,123.0827,122.9398,123.0542,3636.0
2023-01-10 14:35:00,129.07,129.1,128.9,128.9,5676.0,123.0256,123.0542,122.8635,122.8635,5676.0
2023-01-10 14:40:00,128.91,128.91,128.83,128.86,5391.0,122.873,122.873,122.7968,122.8254,5391.0
2023-01-10 14:45:00,128.84,128.84,128.73,128.74,3932.0,122.8063,122.8063,122.7015,122.711,3932.0
2023-01-10 14:50:00,128.72,128.73,128.65,128.66,6561.0,122.6919,122.7015,122.6252,122.6348,6561.0
2023-01-10 14:55:00,128.65,128.72,128.63,128.67,5689.0,122.6252,122.6919,122.6062,122.6443,5689.0
2023-01-10 15:00:00,128.72,128.76,128.68,128.74,4962.0,122.6919,122.7301,122.6538,122.711,4962.0
2023-01-10 15:05:00,128.74,128.86,128.68,128.86,4000.0,122.711,122.8254,122.6538,122.8254,4000.0
2023-01-10 15:10:00,128.85,129.04,128.85,129.02,6239.0,122.8159,122.997,122.8159,122.9779,6239.0
2023-01-10 15:15:00,129.02,129.06,128.96,128.97,6245.0,122.9779,123.016,122.9207,122.9302,6245.0
2023-01-10 15:20:00,128.97,129.04,128.9,129.03,6964.0,122.9302,122.997,122.8635,122.9874,6964.0
2023-01-10 15:25:00,129.01,129.02,128.9,128.92,8465.0,122.9684,122.9779,122.8635,122.8826,8465.0
2023-01-10 15:30:00,128.93,129.02,128.91,128.97,10709.0,122.8921,122.9779,122.873,122.9302,10709.0
2023-01-10 15:35:00,128.99,129.0,128.83,128.97,11361.0,122.9493,122.9588,122.7968,122.9302,11361.0
2023-01-10 15:40:00,128.96,128.99,128.85,128.9,11894.0,122.9207,122.9493,122.8159,122.8635,11894.0
2023-01-10 15:45:00,128.88,129.09,128.88,129.08,26992.0,122.8445,123.0446,122.8445,123.0351,26992.0
2023-01-10 15:50:00,129.09,129.26,129.08,129.21,38088.0,123.0446,123.2067,123.0351,123.159,38088.0
2023-01-10 15:55:00,129.21,129.42,129.19,129.41,124280.0,123.159,123.3592,123.1399,123.3496,124280.0
2023-01-11 09:30:00,129.62,130.04,129.53,130.04,16989.0,123.5498,123.9501,123.464,123.9501,16989.0
2023-01-11 09:35:00,130.03,130.08,129.87,130.03,4800.0,123.9406,123.9883,123.7881,123.9406,4800.0
2023-01-11 09:40:00,130.04,130.14,129.85,130.14,13951.0,123.9501,124.0454,123.769,124.0454,13951.0
2023-01-11 09:45:00,130.11,130.45,130.06,130.32,9579.0,124.0169,124.3409,123.9692,124.217,9579.0
2023-01-11 09:50:00,130.31,130.44,130.22,130.38,7255.0,124.2075,124.3314,124.1217,124.2742,7255.0
2023-01-11 09:55:00,130.37,130.5,130.29,130.48,8200.0,124.2647,124.3886,124.1884,124.3695,8200.0
2023-01-11 10:00:00,130.47,130.5,130.24,130.28,8728.0,124.36,124.3886,124.1408,124.1789,8728.0
2023-01-11 10:05:00,130.28,130.36,130.23,130.27,7823.0,124.1789,124.2551,124.1312,124.1694,7823.0
2023-01-11 10:10:00,130.24,130.29,130.23,130.27,6845.0,124.1408,124.1884,124.1312,124.1694,6845.0
2023-01-11 10:15:00,130.25,130.25,130.05,130.09,14696.0,124.1503,124.1503,123.9597,123.9978,14696.0
2023-01-11 10:20:00,130.09,130.24,129.97,130.01,11194.0,123.9978,124.1408,123.8834,123.9215,11194.0
2023-01-11 10:25:00,130.0,130.03,129.86,129.91,3108.0,123.912,123.9406,123.7786,123.8262,3108.0
2023-01-11 10:30:00,129.93,129.95,129.65,129.66,6006.0,123.8453,123.8643,123.5784,123.5879,6006.0
2023-01-11 10:35:00,129.64,129.66,129.56,129.61,3934.0,123.5689,123.5879,123.4926,123.5403,3934.0
2023-01-11 10:40:00,129.59,129.65,129.43,129.48,5969.0,123.5212,123.5784,123.3687,123.4164,5969.0
2023-01-11 10:45:00,129.4,129.51,129.28,129.51,4619.0,123.3401,123.445,123.2257,123.445,4619.0
2023-01-11 10:50:00,129.46,129.46,129.16,129.19,5609.0,123.3973,123.3973,123.1113,123.1399,5609.0
2023-01-11 10:55:00,129.19,129.29,129.11,129.14,5586.0,123.1399,123.2353,123.0637,123.0923,5586.0
2023-01-11 11:00:00,129.13,129.25,129.09,129.23,8139.0,123.0827,123.1971,123.0446,123.1781,8139.0
2023-01-11 11:05:00,129.24,129.24,129.11,129.11,6505.0,123.1876,123.1876,123.0637,123.0637,6505.0
2023-01-11 11:10:00,129.14,129.29,129.11,129.29,4639.0,123.0923,123.2353,123.0637,123.2353,4639.0
2023-01-11 11:15:00,129.3,129.35,129.29,129.35,4241.0,123.2448,123.2924,123.2353,123.2924,4241.0
2023-01-11 11:20:00,129.32,129.34,129.26,129.31,3414.0,123.2638,123.2829,123.2067,123.2543,3414.0
2023-01-11 11:25:00,129.31,129.36,129.21,129.21,3308.0,123.2543,123.302,123.159,123.159,3308.0
2023-01-11 11:30:00,129.24,129.29,129.2,129.28,36286.0,123.1876,123.2353,123.1495,123.2257,36286.0
2023-01-11 11:35:00,129.28,129.28,129.07,129.15,3905.0,123.2257,123.2257,123.0256,123.1018,3905.0
2023-01-11 11:40:00,129.12,129.14,129.04,129.09,2434.0,123.0732,123.0923,122.997,123.0446,2434.0
2023-01-11 11:45:00,129.13,129.2,129.12,129.17,3459.0,123.0827,123.1495,123.0732,123.1209,3459.0
2023-01-11 11:50:00,129.17,129.17,129.0,129.04,3603.0,123.1209,123.1209,122.9588,122.997,3603.0
2023-01-11 11:55:00,129.03,129.16,129.0,129.02,2501.0,122.9874,123.1113,122.9588,122.9779,2501.0
2023-01-11 12:00:00,129.03,129.1,129.0,129.07,7484.0,122.9874,123.0542,122.9588,123.0256,7484.0
2023-01-11 12:05:00,129.09,129.09,128.99,129.04,3325.0,123.0446,123.0446,122.9493,122.997,3325.0
2023-01-11 12:10:00,129.04,129.16,129.04,129.15,2181.0,122.997,123.1113,122.997,123.1018,2181.0
2023-01-11 12:15:00,129.13,129.13,129.05,129.08,1711.0,123.0827,123.0827,123.0065,123.0351,1711.0
2023-01-11 12:20:00,129.06,129.1,129.05,129.08,1902.0,123.016,123.0542,123.0065,123.0351,1902.0
2023-01-11 12:25:00,129.06,129.18,129.05,129.18,2764.0,123.016,123.1304,123.0065,123.1304,2764.0
2023-01-11 12:30:00,129.17,129.18,129.02,129.03,3154.0,123.1209,123.1304,122.9779,122.9874,3154.0
2023-01-11 12:35:00,129.03,129.15,129.03,129.14,6143.0,122.9874,123.1018,122.9874,123.0923,6143.0
2023-01-11 12:40:00,129.14,129.2,129.13,129.14,2660.0,123.0923,123.1495,123.0827,123.0923,2660.0
2023-01-11 12:45:00,129.13,129.22,129.12,129.21,2898.0,123.0827,123.1685,123.0732,123.159,2898.0
2023-01-11 12:50:00,129.23,129.26,129.2,129.22,8442.0,123.1781,123.2067,123.1495,123.1685,8442.0
2023-01-11 12:55:00,129.2,129.2,129.05,129.05,2550.0,123.1495,123.1495,123.0065,123.0065,2550.0
2023-01-11 13:00:00,129.05,129.11,129.03,129.11,10916.0,123.0065,123.0637,122.9874,123.0637,10916.0
2023-01-11 13:05:00,129.12,129.13,129.07,129.13,2512.0,123.0732,123.0827,123.0256,123.0827,2512.0
2023-01-11 13:10:00,129.17,129.27,129.12,129.27,3837.0,123.1209,123.2162,123.0732,123.2162,3837.0
2023-01-11 13:15:00,129.21,129.21,129.02,129.09,3131.0,123.159,123.159,122.9779,123.0446,3131.0
2023-01-11 13:20:00,129.07,129.1,129.0,129.08,3300.0,123.0256,123.0542,122.9588,123.0351,3300.0
2023-01-11 13:25:00,129.1,129.3,129.1,129.3,4502.0,123.0542,123.2448,123.0542,123.2448,4502.0
2023-01-11 13:30:00,129.31,129.33,129.29,129.33,3315.0,123.2543,123.2734,123.2353,123.2734,3315.0
2023-01-11 13:35:00,129.33,129.35,129.29,129.34,1512.0,123.2734,123.2924,123.2353,123.2829,1512.0
2023-01-11 13:40:00,129.35,129.43,129.35,129.39,3010.0,123.2924,123.3687,123.2924,123.3306,3010.0
2023-01-11 13:45:00,129.36,129.39,129.34,129.38,3659.0,123.302,123.3306,123.2829,123.321,3659.0
2023-01-11 13:50:00,129.38,129.38,129.26,129.27,3925.0,123.321,123.321,123.2067,123.2162,3925.0
2023-01-11 13:55:00,129.31,129.34,129.31,129.31,2139.0,123.2543,123.2829,123.2543,123.2543,2139.0
2023-01-11 14:00:00,129.33,129.36,129.22,129.22,3314.0,123.2734,123.302,123.1685,123.1685,3314.0
2023-01-11 14:05:00,129.21,129.25,129.18,129.24,3635.0,123.159,123.1971,123.1304,123.1876,3635.0
2023-01-11 14:10:00,129.24,129.26,129.2,129.22,2596.0,123.1876,123.2067,123.1495,123.1685,2596.0
2023-01-11 14:15:00,129.2,129.2,129.11,129.13,3729.0,123.1495,123.1495,123.0637,123.0827,3729.0
2023-01-11 14:20:00,129.09,129.11,129.04,129.06,4866.0,123.0446,123.0637,122.997,123.016,4866.0
2023-01-11 14:25:00,129.04,129.14,129.0,129.13,6620.0,122.997,123.0923,122.9588,123.0827,6620.0
2023-01-11 14:30:00,129.12,129.34,129.11,129.31,9722.0,123.0732,123.2829,123.0637,123.2543,9722.0
2023-01-11 14:35:00,129.32,129.39,129.3,129.34,3250.0,123.2638,123.3306,123.2448,123.2829,3250.0
2023-01-11 14:40:00,129.33,129.41,129.3,129.41,3500.0,123.2734,123.3496,123.2448,123.3496,3500.0
2023-01-11 14:45:00,129.41,129.44,129.33,129.35,3809.0,123.3496,123.3782,123.2734,123.2924,3809.0
2023-01-11 14:50:00,129.36,129.36,129.29,129.3,3665.0,123.302,123.302,123.2353,123.2448,3665.0
2023-01-11 14:55:00,129.3,129.3,129.18,129.23,10254.0,123.2448,123.2448,123.1304,123.1781,10254.0
2023-01-11 15:00:00,129.24,129.35,129.23,129.34,6502.0,123.1876,123.2924,123.1781,123.2829,6502.0
2023-01-11 15:05:00,129.31,129.31,129.19,129.2,3188.0,123.2543,123.2543,123.1399,123.1495,3188.0
2023-01-11 15:10:00,129.2,129.33,129.2,129.28,6425.0,123.1495,123.2734,123.1495,123.2257,6425.0
2023-01-11 15:15:00,129.28,129.39,129.26,129.36,8036.0,123.2257,123.3306,123.2067,123.302,8036.0
2023-01-11 15:20:00,129.38,129.41,129.31,129.33,9419.0,123.321,123.3496,123.2543,123.2734,9419.0
2023-01-11 15:25:00,129.34,129.35,129.29,129.31,10935.0,123.2829,123.2924,123.2353,123.2543,10935.0
2023-01-11 15:30:00,129.31,129.34,129.24,129.25,14108.0,123.2543,123.2829,123.1876,123.1971,14108.0
2023-01-11 15:35:00,129.23,129.3,129.22,129.29,17969.0,123.1781,123.2448,123.1685,123.2353,17969.0
2023-01-11 15:40:00,129.29,129.39,129.24,129.38,19371.0,123.2353,123.3306,123.1876,123.321,19371.0
2023-01-11 15:45:00,129.36,129.39,129.25,129.38,26985.0,123.302,123.3306,123.1971,123.321,26985.0
2023-01-11 15:50:00,129.37,129.48,129.34,129.48,47385.0,123.3115,123.4164,123.2829,123.4164,47385.0
2023-01-11 15:55:00,129.49,129.75,129.43,129.68,122789.0,123.4259,123.6737,123.3687,123.607,122789.0
2023-01-12 09:30:00,129.69,129.86,129.41,129.59,12203.0,123.6165,123.7786,123.3496,123.5212,12203.0
2023-01-12 09:35:00,129.48,129.69,129.3,129.31,2815.0,123.4164,123.6165,123.2448,123.2543,2815.0
2023-01-12 09:40:00,129.21,129.26,129.02,129.26,2047.0,123.159,123.2067,122.9779,123.2067,2047.0
2023-01-12 09:45:00,129.15,129.23,128.98,129.05,7202.0,123.1018,123.1781,122.9398,123.0065,7202.0
2023-01-12 09:50:00,129.05,129.23,129.02,129.02,9651.0,123.0065,123.1781,122.9779,122.9779,9651.0
2023-01-12 09:55:00,129.02,129.46,129.01,129.3,5528.0,122.9779,123.3973,122.9684,123.2448,5528.0
2023-01-12 10:00:00,129.26,129.34,129.05,129.21,3749.0,123.2067,123.2829,123.0065,123.159,3749.0
2023-01-12 10:05:00,129.21,129.25,129.05,129.06,5601.0,123.159,123.1971,123.0065,123.016,5601.0
2023-01-12 10:10:00,129.09,129.73,129.09,129.73,6853.0,123.0446,123.6546,123.0446,123.6546,6853.0
2023-01-12 10:15:00,129.62,129.71,129.62,129.64,9668.0,123.5498,123.6356,123.5498,123.5689,9668.0
2023-01-12 10:20:00,129.64,129.66,129.45,129.62,6832.0,123.5689,123.5879,123.3878,123.5498,6832.0
2023-01-12 10:25:00,129.62,129.75,129.59,129.73,6528.0,123.5498,123.6737,123.5212,123.6546,6528.0
2023-01-12 10:30:00,129.68,129.69,129.47,129.63,5558.0,123.607,123.6165,123.4068,123.5593,5558.0
2023-01-12 10:35:00,129.7,129.81,129.67,129.81,2300.0,123.6261,123.7309,123.5975,123.7309,2300.0
2023-01-12 10:40:00,129.79,129.79,129.27,129.27,5370.0,123.7118,123.7118,123.2162,123.2162,5370.0
2023-01-12 10:45:00,129.37,129.44,129.2,129.31,4499.0,123.3115,123.3782,123.1495,123.2543,4499.0
2023-01-12 10:50:00,129.31,129.63,129.27,129.56,4809.0,123.2543,123.5593,123.2162,123.4926,4809.0
2023-01-12 10:55:00,129.57,129.82,129.54,129.65,6084.0,123.5021,123.7404,123.4735,123.5784,6084.0
2023-01-12 11:00:00,129.54,129.56,129.23,129.36,3443.0,123.4735,123.4926,123.1781,123.302,3443.0
2023-01-12 11:05:00,129.43,129.61,129.4,129.41,5729.0,123.3687,123.5403,123.3401,123.3496,5729.0
2023-01-12 11:10:00,129.46,129.57,129.34,129.57,3019.0,123.3973,123.5021,123.2829,123.5021,3019.0
2023-01-12 11:15:00,129.65,129.67,129.57,129.58,3457.0,123.5784,123.5975,123.5021,123.5117,3457.0
2023-01-12 11:20:00,129.54,129.72,129.54,129.55,5506.0,123.4735,123.6451,123.4735,123.4831,5506.0
2023-01-12 11:25:00,129.54,129.54,129.3,129.4,4292.0,123.4735,123.4735,123.2448,123.3401,4292.0
2023-01-12 11:30:00,129.42,129.42,129.09,129.09,4910.0,123.3592,123.3592,123.0446,123.0446,4910.0
2023-01-12 11:35:00,129.21,129.4,129.15,129.26,5094.0,123.159,123.3401,123.1018,123.2067,5094.0
2023-01-12 11:40:00,129.29,129.44,129.26,129.44,3280.0,123.2353,123.3782,123.2067,123.3782,3280.0
2023-01-12 11:45:00,129.46,129.48,129.26,129.26,4128.0,123.3973,123.4164,123.2067,123.2067,4128.0
2023-01-12 11:50:00,129.27,129.43,129.27,129.36,3157.0,123.2162,123.3687,123.2162,123.302,3157.0
2023-01-12 11:55:00,129.35,129.51,129.32,129.51,7582.0,123.2924,123.445,123.2638,123.445,7582.0
2023-01-12 12:00:00,129.46,129.51,129.41,129.42,3210.0,123.3973,123.445,123.3496,123.3592,3210.0
2023-01-12 12:05:00,129.41,129.56,129.4,129.55,2904.0,123.3496,123.4926,123.3401,123.4831,2904.0
2023-01-12 12:10:00,129.53,129.68,129.51,129.64,4197.0,123.464,123.607,123.445,123.5689,4197.0
2023-01-12 12:15:00,129.61,129.73,129.6,129.72,4790.0,123.5403,123.6546,123.5307,123.6451,4790.0
2023-01-12 12:20:00,129.72,129.72,129.59,129.67,2605.0,123.6451,123.6451,123.5212,123.5975,2605.0
2023-01-12 12:25:00,129.64,129.79,129.64,129.78,3922.0,123.5689,123.7118,123.5689,123.7023,3922.0
2023-01-12 12:30:00,129.79,129.82,129.79,129.81,900.0,123.7118,123.7404,123.7118,123.7309,900.0
2023-01-12 12:35:00,129.81,129.87,129.79,129.8,3910.0,123.7309,123.7881,123.7118,123.7214,3910.0
2023-01-12 12:40:00,129.78,129.82,129.68,129.72,6475.0,123.7023,123.7404,123.607,123.6451,6475.0
2023-01-12 12:45:00,129.75,129.79,129.62,129.64,19530.0,123.6737,123.7118,123.5498,123.5689,19530.0
2023-01-12 12:50:00,129.64,129.8,129.63,129.77,1570.0,123.5689,123.7214,123.5593,123.6928,1570.0
2023-01-12 12:55:00,129.74,129.74,129.64,129.66,1819.0,123.6642,123.6642,123.5689,123.5879,1819.0
2023-01-12 13:00:00,129.63,129.64,129.51,129.52,4062.0,123.5593,123.5689,123.445,123.4545,4062.0
2023-01-12 13:05:00,129.52,129.56,129.47,129.5,3670.0,123.4545,123.4926,123.4068,123.4354,3670.0
2023-01-12 13:10:00,129.5,129.55,129.43,129.45,10029.0,123.4354,123.4831,123.3687,123.3878,10029.0
2023-01-12 13:15:00,129.47,129.57,129.47,129.49,3391.0,123.4068,123.5021,123.4068,123.4259,3391.0
2023-01-12 13:20:00,129.51,129.53,129.43,129.44,3398.0,123.445,123.464,123.3687,123.3782,3398.0
2023-01-12 13:25:00,129.43,129.43,128.95,129.05,4924.0,123.3687,123.3687,122.9112,123.0065,4924.0
2023-01-12 13:30:00,128.99,129.11,128.87,129.11,6464.0,122.9493,123.0637,122.8349,123.0637,6464.0
2023-01-12 13:35:00,129.12,129.2,129.1,129.19,3298.0,123.0732,123.1495,123.0542,123.1399,3298.0
2023-01-12 13:40:00,129.19,129.24,129.15,129.17,9037.0,123.1399,123.1876,123.1018,123.1209,9037.0
2023-01-12 13:45:00,129.13,129.28,129.12,129.25,11379.0,123.0827,123.2257,123.0732,123.1971,11379.0
2023-01-12 13:50:00,129.24,129.38,129.19,129.31,3655.0,123.1876,123.321,123.1399,123.2543,3655.0
2023-01-12 13:55:00,129.35,129.45,129.31,129.39,3017.0,123.2924,123.3878,123.2543,123.3306,3017.0
2023-01-12 14:00:00,129.43,129.49,129.21,129.21,5353.0,123.3687,123.4259,123.159,123.159,5353.0
2023-01-12 14:05:00,129.27,129.32,129.17,129.17,4920.0,123.2162,123.2638,123.1209,123.1209,4920.0
2023-01-12 14:10:00,129.22,129.22,129.14,129.21,6089.0,123.1685,123.1685,123.0923,123.159,6089.0
2023-01-12 14:15:00,129.21,129.26,129.16,129.21,12920.0,123.159,123.2067,123.1113,123.159,12920.0
2023-01-12 14:20:00,129.23,129.31,129.06,129.06,7585.0,123.1781,123.2543,123.016,123.016,7585.0
2023-01-12 14:25:00,129.12,129.16,129.01,129.01,4958.0,123.0732,123.1113,122.9684,122.9684,4958.0
2023-01-12 14:30:00,129.01,129.01,128.9,128.97,5427.0,122.9684,122.9684,122.8635,122.9302,5427.0
2023-01-12 14:35:00,128.96,129.12,128.96,129.08,5447.0,122.9207,123.0732,122.9207,123.0351,5447.0
2023-01-12 14:40:00,129.1,129.12,128.94,129.01,4979.0,123.0542,123.0732,122.9016,122.9684,4979.0
2023-01-12 14:45:00,129.0,129.08,128.98,129.05,3071.0,122.9588,123.0351,122.9398,123.0065,3071.0
2023-01-12 14:50:00,129.03,129.05,128.92,129.02,10308.0,122.9874,123.0065,122.8826,122.9779,10308.0
2023-01-12 14:55:00,129.02,129.18,128.95,129.16,8275.0,122.9779,123.1304,122.9112,123.1113,8275.0
2023-01-12 15:00:00,129.15,129.23,129.11,129.18,6119.0,123.1018,123.1781,123.0637,123.1304,6119.0
2023-01-12 15:05:00,129.19,129.19,129.02,129.03,8147.0,123.1399,123.1399,122.9779,122.9874,8147.0
2023-01-12 15:10:00,129.03,129.04,128.91,128.97,8044.0,122.9874,122.997,122.873,122.9302,8044.0
2023-01-12 15:15:00,128.95,128.98,128.83,128.83,5562.0,122.9112,122.9398,122.7968,122.7968,5562.0
2023-01-12 15:20:00,128.83,128.94,128.83,128.93,8145.0,122.7968,122.9016,122.7968,122.8921,8145.0
2023-01-12 15:25:00,128.93,128.97,128.86,128.86,6266.0,122.8921,122.9302,122.8254,122.8254,6266.0
2023-01-12 15:30:00,128.88,129.02,128.77,128.97,8942.0,122.8445,122.9779,122.7396,122.9302,8942.0
2023-01-12 15:35:00,128.97,129.0,128.86,128.95,8368.0,122.9302,122.9588,122.8254,122.9112,8368.0
2023-01-12 15:40:00,128.99,129.07,128.96,129.0,11881.0,122.9493,123.0256,122.9207,122.9588,11881.0
2023-01-12 15:45:00,129.0,129.0,128.75,128.78,15697.0,122.9588,122.9588,122.7205,122.7491,15697.0
2023-01-12 15:50:00,128.83,128.97,128.78,128.86,24697.0,122.7968,122.9302,122.7491,122.8254,24697.0
2023-01-12 15:55:00,128.88,129.02,128.87,128.88,68415.0,122.8445,122.9779,122.8349,122.8445,68415.0
2023-01-13 09:30:00,128.17,128.66,128.14,128.65,6840.0,122.1677,122.6348,122.1391,122.6252,6840.0
2023-01-13 09:35:00,128.58,128.76,128.5,128.7,15283.0,122.5585,122.7301,122.4822,122.6729,15283.0
2023-01-13 09:40:00,128.7,128.98,128.6,128.96,43844.0,122.6729,122.9398,122.5776,122.9207,43844.0
2023-01-13 09:45:00,128.94,129.46,128.91,129.46,8013.0,122.9016,123.3973,122.873,123.3973,8013.0
2023-01-13 09:50:00,129.5,129.59,129.2,129.2,13146.0,123.4354,123.5212,123.1495,123.1495,13146.0
2023-01-13 09:55:00,129.19,129.25,129.06,129.24,29955.0,123.1399,123.1971,123.016,123.1876,29955.0
2023-01-13 10:00:00,129.28,129.55,129.28,129.5,3653.0,123.2257,123.4831,123.2257,123.4354,3653.0
2023-01-13 10:05:00,129.52,129.55,129.39,129.49,9549.0,123.4545,123.4831,123.3306,123.4259,9549.0
2023-01-13 10:10:00,129.49,129.77,129.49,129.71,7852.0,123.4259,123.6928,123.4259,123.6356,7852.0
2023-01-13 10:15:00,129.77,129.82,129.63,129.76,6420.0,123.6928,123.7404,123.5593,123.6832,6420.0
2023-01-13 10:20:00,129.77,129.79,129.68,129.77,17954.0,123.6928,123.7118,123.607,123.6928,17954.0
2023-01-13 10:25:00,129.74,129.88,129.71,129.82,5815.0,123.6642,123.7976,123.6356,123.7404,5815.0
2023-01-13 10:30:00,129.87,129.88,129.72,129.75,3651.0,123.7881,123.7976,123.6451,123.6737,3651.0
2023-01-13 10:35:00,129.75,129.8,129.66,129.8,28564.0,123.6737,123.7214,123.5879,123.7214,28564.0
2023-01-13 10:40:00,129.77,129.83,129.63,129.63,6445.0,123.6928,123.75,123.5593,123.5593,6445.0
2023-01-13 10:45:00,129.58,129.77,129.58,129.64,5597.0,123.5117,123.6928,123.5117,123.5689,5597.0
2023-01-13 10:50:00,129.66,129.69,129.64,129.68,4217.0,123.5879,123.6165,123.5689,123.607,4217.0
2023-01-13 10:55:00,129.69,129.78,129.64,129.69,12981.0,123.6165,123.7023,123.5689,123.6165,12981.0
2023-01-13 11:00:00,129.68,129.74,129.6,129.74,7574.0,123.607,123.6642,123.5307,123.6642,7574.0
2023-01-13 11:05:00,129.74,129.76,129.54,129.57,6409.0,123.6642,123.6832,123.4735,123.5021,6409.0
2023-01-13 11:10:00,129.57,129.63,129.54,129.63,6480.0,123.5021,123.5593,123.4735,123.5593,6480.0
2023-01-13 11:15:00,129.65,129.77,129.64,129.66,6006.0,123.5784,123.6928,123.5689,123.5879,6006.0
2023-01-13 11:20:00,129.68,129.86,129.68,129.84,1957.0,123.607,123.7786,123.607,123.7595,1957.0
2023-01-13 11:25:00,129.85,129.86,129.66,129.66,2252.0,123.769,123.7786,123.5879,123.5879,2252.0
2023-01-13 11:30:00,129.69,129.69,129.54,129.57,5891.0,123.6165,123.6165,123.4735,123.5021,5891.0
2023-01-13 11:35:00,129.55,129.61,129.52,129.52,3867.0,123.4831,123.5403,123.4545,123.4545,3867.0
2023-01-13 11:40:00,129.55,129.6,129.51,129.51,4160.0,123.4831,123.5307,123.445,123.445,4160.0
2023-01-13 11:45:00,129.51,129.52,129.38,129.44,6864.0,123.445,123.4545,123.321,123.3782,6864.0
2023-01-13 11:50:00,129.46,129.61,129.46,129.56,4445.0,123.3973,123.5403,123.3973,123.4926,4445.0
2023-01-13 11:55:00,129.56,129.56,129.4,129.46,7879.0,123.4926,123.4926,123.3401,123.3973,7879.0
2023-01-13 12:00:00,129.45,129.45,129.25,129.25,3556.0,123.3878,123.3878,123.1971,123.1971,3556.0
2023-01-13 12:05:00,129.26,129.39,129.26,129.39,1966.0,123.2067,123.3306,123.2067,123.3306,1966.0
2023-01-13 12:10:00,129.37,129.39,129.2,129.32,1949.0,123.3115,123.3306,123.1495,123.2638,1949.0
2023-01-13 12:15:00,129.32,129.43,129.32,129.36,4003.0,123.2638,123.3687,123.2638,123.302,4003.0
2023-01-13 12:20:00,129.39,129.39,129.27,129.27,1952.0,123.3306,123.3306,123.2162,123.2162,1952.0
2023-01-13 12:25:00,129.29,129.29,129.22,129.22,3073.0,123.2353,123.2353,123.1685,123.1685,3073.0
2023-01-13 12:30:00,129.2,129.22,129.16,129.21,3662.0,123.1495,123.1685,123.1113,123.159,3662.0
2023-01-13 12:35:00,129.2,129.29,129.19,129.23,2906.0,123.1495,123.2353,123.1399,123.1781,2906.0
2023-01-13 12:40:00,129.22,129.34,129.21,129.34,4404.0,123.1685,123.2829,123.159,123.2829,4404.0
2023-01-13 12:45:00,129.36,129.43,129.33,129.39,2692.0,123.302,123.3687,123.2734,123.3306,2692.0
2023-01-13 12:50:00,129.37,129.5,129.37,129.49,3392.0,123.3115,123.4354,123.3115,123.4259,3392.0
2023-01-13 12:55:00,129.51,129.57,129.46,129.46,2545.0,123.445,123.5021,123.3973,123.3973,2545.0
2023-01-13 13:00:00,129.47,129.47,129.38,129.38,2951.0,123.4068,123.4068,123.321,123.321,2951.0
2023-01-13 13:05:00,129.35,129.45,129.35,129.41,3737.0,123.2924,123.3878,123.2924,123.3496,3737.0
2023-01-13 13:10:00,129.41,129.5,129.39,129.42,2465.0,123.3496,123.4354,123.3306,123.3592,2465.0
2023-01-13 13:15:00,129.36,129.36,129.21,129.22,1500.0,123.302,123.302,123.159,123.1685,1500.0
2023-01-13 13:20:00,129.25,129.32,129.23,129.23,4335.0,123.1971,123.2638,123.1781,123.1781,4335.0
2023-01-13 13:25:00,129.23,129.3,129.22,129.28,3062.0,123.1781,123.2448,123.1685,123.2257,3062.0
2023-01-13 13:30:00,129.28,129.35,129.27,129.32,4081.0,123.2257,123.2924,123.2162,123.2638,4081.0
2023-01-13 13:35:00,129.33,129.33,129.2,129.28,5217.0,123.2734,123.2734,123.1495,123.2257,5217.0
2023-01-13 13:40:00,129.3,129.36,129.27,129.34,2708.0,123.2448,123.302,123.2162,123.2829,2708.0
2023-01-13 13:45:00,129.33,129.47,129.29,129.43,4110.0,123.2734,123.4068,123.2353,123.3687,4110.0
2023-01-13 13:50:00,129.42,129.42,129.3,129.32,2886.0,123.3592,123.3592,123.2448,123.2638,2886.0
2023-01-13 13:55:00,129.28,129.38,129.28,129.37,3223.0,123.2257,123.321,123.2257,123.3115,3223.0
2023-01-13 14:00:00,129.41,129.46,129.39,129.41,5200.0,123.3496,123.3973,123.3306,123.3496,5200.0
2023-01-13 14:05:00,129.44,129.45,129.4,129.42,3744.0,123.3782,123.3878,123.3401,123.3592,3744.0
2023-01-13 14:10:00,129.41,129.55,129.41,129.53,2185.0,123.3496,123.4831,123.3496,123.464,2185.0
2023-01-13 14:15:00,129.54,129.58,129.46,129.47,3812.0,123.4735,123.5117,123.3973,123.4068,3812.0
2023-01-13 14:20:00,129.46,129.48,129.41,129.46,3931.0,123.3973,123.4164,123.3496,123.3973,3931.0
2023-01-13 14:25:00,129.46,129.59,129.44,129.59,3535.0,123.3973,123.5212,123.3782,123.5212,3535.0
2023-01-13 14:30:00,129.61,129.78,129.61,129.73,7709.0,123.5403,123.7023,123.5403,123.6546,7709.0
2023-01-13 14:35:00,129.72,129.82,129.65,129.81,12034.0,123.6451,123.7404,123.5784,123.7309,12034.0
2023-01-13 14:40:00,129.83,129.86,129.71,129.76,4782.0,123.75,123.7786,123.6356,123.6832,4782.0
2023-01-13 14:45:00,129.76,129.81,129.71,129.81,9494.0,123.6832,123.7309,123.6356,123.7309,9494.0
2023-01-13 14:50:00,129.8,129.92,129.79,129.89,5981.0,123.7214,123.8357,123.7118,123.8072,5981.0
2023-01-13 14:55:00,129.88,129.95,129.84,129.89,6011.0,123.7976,123.8643,123.7595,123.8072,6011.0
2023-01-13 15:00:00,129.87,129.94,129.83,129.92,5880.0,123.7881,123.8548,123.75,123.8357,5880.0
2023-01-13 15:05:00,129.94,130.0,129.92,129.94,3998.0,123.8548,123.912,123.8357,123.8548,3998.0
2023-01-13 15:10:00,129.93,129.93,129.8,129.82,4441.0,123.8453,123.8453,123.7214,123.7404,4441.0
2023-01-13 15:15:00,129.84,129.84,129.73,129.74,4050.0,123.7595,123.7595,123.6546,123.6642,4050.0
2023-01-13 15:20:00,129.75,129.91,129.74,129.9,7765.0,123.6737,123.8262,123.6642,123.8167,7765.0
2023-01-13 15:25:00,129.91,129.96,129.88,129.89,3455.0,123.8262,123.8739,123.7976,123.8072,3455.0
2023-01-13 15:30:00,129.89,129.89,129.83,129.86,10943.0,123.8072,123.8072,123.75,123.7786,10943.0
2023-01-13 15:35:00,129.88,130.09,129.88,130.08,10029.0,123.7976,123.9978,123.7976,123.9883,10029.0
2023-01-13 15:40:00,130.08,130.09,129.77,129.8,16602.0,123.9883,123.9978,123.6928,123.7214,16602.0
2023-01-13 15:45:00,129.78,129.89,129.73,129.89,31395.0,123.7023,123.8072,123.6546,123.8072,31395.0
2023-01-13 15:50:00,129.88,130.03,129.83,130.02,34259.0,123.7976,123.9406,123.75,123.9311,34259.0
2023-01-13 15:55:00,130.0,130.29,129.99,130.18,122824.0,123.912,124.1884,123.9025,124.0836,122824.0
2023-01-17 09:30:00,130.59,131.58,130.58,131.4,45428.0,124.4744,125.418,124.4648,125.2464,45428.0
2023-01-17 09:35:00,131.31,131.54,131.02,131.2,4048.0,125.1607,125.3799,124.8842,125.0558,4048.0
2023-01-17 09:40:00,131.34,131.34,130.91,131.09,8450.0,125.1892,125.1892,124.7794,124.951,8450.0
2023-01-17 09:45:00,131.16,131.23,131.09,131.18,3171.0,125.0177,125.0844,124.951,125.0367,3171.0
2023-01-17 09:50:00,131.12,131.12,130.91,131.03,4774.0,124.9796,124.9796,124.7794,124.8938,4774.0
2023-01-17 09:55:00,131.04,131.05,130.74,130.85,7775.0,124.9033,124.9128,124.6173,124.7222,7775.0
2023-01-17 10:00:00,130.83,131.14,130.81,131.0,8837.0,124.7031,124.9986,124.6841,124.8652,8837.0
2023-01-17 10:05:00,131.0,131.07,130.93,131.0,4758.0,124.8652,124.9319,124.7985,124.8652,4758.0
2023-01-17 10:10:00,130.98,130.98,130.79,130.79,3499.0,124.8461,124.8461,124.665,124.665,3499.0
2023-01-17 10:15:00,130.78,130.93,130.74,130.84,4831.0,124.6555,124.7985,124.6173,124.7127,4831.0
2023-01-17 10:20:00,130.87,131.04,130.87,130.91,9995.0,124.7413,124.9033,124.7413,124.7794,9995.0
2023-01-17 10:25:00,130.9,130.91,130.75,130.79,3573.0,124.7699,124.7794,124.6269,124.665,3573.0
2023-01-17 10:30:00,130.81,130.9,130.77,130.9,4247.0,124.6841,124.7699,124.6459,124.7699,4247.0
2023-01-17 10:35:00,130.84,130.93,130.77,130.82,5397.0,124.7127,124.7985,124.6459,124.6936,5397.0
2023-01-17 10:40:00,130.8,130.8,130.48,130.63,5927.0,124.6745,124.6745,124.3695,124.5125,5927.0
2023-01-17 10:45:00,130.62,130.62,130.4,130.4,12697.0,124.503,124.503,124.2933,124.2933,12697.0
2023-01-17 10:50:00,130.41,130.46,130.26,130.32,14048.0,124.3028,124.3505,124.1598,124.217,14048.0
2023-01-17 10:55:00,130.3,130.3,130.2,130.25,2628.0,124.198,124.198,124.1026,124.1503,2628.0
2023-01-17 11:00:00,130.26,130.28,130.07,130.08,6227.0,124.1598,124.1789,123.9787,123.9883,6227.0
2023-01-17 11:05:00,130.1,130.13,130.05,130.05,1600.0,124.0073,124.0359,123.9597,123.9597,1600.0
2023-01-17 11:10:00,130.02,130.07,129.98,130.06,4018.0,123.9311,123.9787,123.8929,123.9692,4018.0
2023-01-17 11:15:00,130.06,130.15,130.06,130.09,4063.0,123.9692,124.055,123.9692,123.9978,4063.0
2023-01-17 11:20:00,130.06,130.07,130.0,130.05,3897.0,123.9692,123.9787,123.912,123.9597,3897.0
2023-01-17 11:25:00,130.03,130.16,130.03,130.16,4574.0,123.9406,124.0645,123.9406,124.0645,4574.0
2023-01-17 11:30:00,130.16,130.3,130.15,130.19,4657.0,124.0645,124.198,124.055,124.0931,4657.0
2023-01-17 11:35:00,130.16,130.17,130.02,130.03,2418.0,124.0645,124.074,123.9311,123.9406,2418.0
2023-01-17 11:40:00,130.04,130.09,130.01,130.05,3369.0,123.9501,123.9978,123.9215,123.9597,3369.0
2023-01-17 11:45:00,130.05,130.25,130.05,130.25,3366.0,123.9597,124.1503,123.9597,124.1503,3366.0
2023-01-17 11:50:00,130.31,130.39,130.28,130.36,3876.0,124.2075,124.2837,124.1789,124.2551,3876.0
2023-01-17 11:55:00,130.38,130.47,130.38,130.46,3169.0,124.2742,124.36,124.2742,124.3505,3169.0
2023-01-17 12:00:00,130.47,130.51,130.45,130.5,10745.0,124.36,124.3981,124.3409,124.3886,10745.0
2023-01-17 12:05:00,130.5,130.51,130.42,130.44,10846.0,124.3886,124.3981,124.3123,124.3314,10846.0
2023-01-17 12:10:00,130.42,130.44,130.36,130.37,4978.0,124.3123,124.3314,124.2551,124.2647,4978.0
2023-01-17 12:15:00,130.37,130.41,130.32,130.34,2823.0,124.2647,124.3028,124.217,124.2361,2823.0
2023-01-17 12:20:00,130.36,130.41,130.28,130.35,3315.0,124.2551,124.3028,124.1789,124.2456,3315.0
2023-01-17 12:25:00,130.32,130.37,130.28,130.3,1480.0,124.217,124.2647,124.1789,124.198,1480.0
2023-01-17 12:30:00,130.3,130.47,130.3,130.44,2602.0,124.198,124.36,124.198,124.3314,2602.0
2023-01-17 12:35:00,130.43,130.5,130.43,130.49,2310.0,124.3219,124.3886,124.3219,124.3791,2310.0
2023-01-17 12:40:00,130.5,130.56,130.43,130.44,4736.0,124.3886,124.4458,124.3219,124.3314,4736.0
2023-01-17 12:45:00,130.49,130.5,130.41,130.43,2550.0,124.3791,124.3886,124.3028,124.3219,2550.0
2023-01-17 12:50:00,130.38,130.51,130.38,130.49,3130.0,124.2742,124.3981,124.2742,124.3791,3130.0
2023-01-17 12:55:00,130.47,130.47,130.32,130.36,2106.0,124.36,124.36,124.217,124.2551,2106.0
2023-01-17 13:00:00,130.37,130.4,130.34,130.34,2173.0,124.2647,124.2933,124.2361,124.2361,2173.0
2023-01-17 13:05:00,130.37,130.37,130.1,130.13,17327.0,124.2647,124.2647,124.0073,124.0359,17327.0
2023-01-17 13:10:00,130.16,130.36,130.14,130.32,6700.0,124.0645,124.2551,124.0454,124.217,6700.0
2023-01-17 13:15:00,130.34,130.34,130.29,130.33,2136.0,124.2361,124.2361,124.1884,124.2265,2136.0
2023-01-17 13:20:00,130.31,130.32,130.26,130.28,5430.0,124.2075,124.217,124.1598,124.1789,5430.0
2023-01-17 13:25:00,130.27,130.32,130.25,130.25,3513.0,124.1694,124.217,124.1503,124.1503,3513.0
2023-01-17 13:30:00,130.27,130.29,130.24,130.28,2201.0,124.1694,124.1884,124.1408,124.1789,2201.0
2023-01-17 13:35:00,130.28,130.41,130.28,130.39,2305.0,124.1789,124.3028,124.1789,124.2837,2305.0
2023-01-17 13:40:00,130.4,130.41,130.31,130.41,3244.0,124.2933,124.3028,124.2075,124.3028,3244.0
2023-01-17 13:45:00,130.42,130.44,130.39,130.43,1720.0,124.3123,124.3314,124.2837,124.3219,1720.0
2023-01-17 13:50:00,130.43,130.47,130.42,130.43,3675.0,124.3219,124.36,124.3123,124.3219,3675.0
2023-01-17 13:55:00,130.46,130.49,130.43,130.46,4105.0,124.3505,124.3791,124.3219,124.3505,4105.0
2023-01-17 14:00:00,130.44,130.48,130.42,130.48,4080.0,124.3314,124.3695,124.3123,124.3695,4080.0
2023-01-17 14:05:00,130.48,130.52,130.45,130.48,2518.0,124.3695,124.4077,124.3409,124.3695,2518.0
2023-01-17 14:10:00,130.46,130.49,130.31,130.31,12101.0,124.3505,124.3791,124.2075,124.2075,12101.0
2023-01-17 14:15:00,130.31,130.31,130.13,130.22,3593.0,124.2075,124.2075,124.0359,124.1217,3593.0
2023-01-17 14:20:00,130.25,130.25,130.11,130.15,4108.0,124.1503,124.1503,124.0169,124.055,4108.0
2023-01-17 14:25:00,130.17,130.17,129.98,129.98,2244.0,124.074,124.074,123.8929,123.8929,2244.0
2023-01-17 14:30:00,129.99,130.01,129.96,129.98,2859.0,123.9025,123.9215,123.8739,123.8929,2859.0
2023-01-17 14:35:00,130.01,130.24,130.01,130.22,3272.0,123.9215,124.1408,123.9215,124.1217,3272.0
2023-01-17 14:40:00,130.2,130.3,130.19,130.3,6284.0,124.1026,124.198,124.0931,124.198,6284.0
2023-01-17 14:45:00,130.28,130.31,130.23,130.26,4193.0,124.1789,124.2075,124.1312,124.1598,4193.0
2023-01-17 14:50:00,130.28,130.34,130.24,130.25,3854.0,124.1789,124.2361,124.1408,124.1503,3854.0
2023-01-17 14:55:00,130.27,130.33,130.23,130.32,4839.0,124.1694,124.2265,124.1312,124.217,4839.0
2023-01-17 15:00:00,130.36,130.43,130.26,130.3,17425.0,124.2551,124.3219,124.1598,124.198,17425.0
2023-01-17 15:05:00,130.3,130.31,130.21,130.22,3200.0,124.198,124.2075,124.1122,124.1217,3200.0
2023-01-17 15:10:00,130.22,130.23,130.03,130.09,4227.0,124.1217,124.1312,123.9406,123.9978,4227.0
2023-01-17 15:15:00,130.08,130.26,130.07,130.21,5045.0,123.9883,124.1598,123.9787,124.1122,5045.0
2023-01-17 15:20:00,130.22,130.22,130.04,130.19,6607.0,124.1217,124.1217,123.9501,124.0931,6607.0
2023-01-17 15:25:00,130.17,130.28,130.17,130.24,7222.0,124.074,124.1789,124.074,124.1408,7222.0
2023-01-17 15:30:00,130.24,130.29,130.19,130.28,5400.0,124.1408,124.1884,124.0931,124.1789,5400.0
2023-01-17 15:35:00,130.27,130.27,130.1,130.1,7963.0,124.1694,124.1694,124.0073,124.0073,7963.0
2023-01-17 15:40:00,130.1,130.13,130.03,130.03,7644.0,124.0073,124.0359,123.9406,123.9406,7644.0
2023-01-17 15:45:00,130.03,130.03,129.85,129.86,15734.0,123.9406,123.9406,123.769,123.7786,15734.0
2023-01-17 15:50:00,129.85,130.08,129.77,130.08,47477.0,123.769,123.9883,123.6928,123.9883,47477.0
2023-01-17 15:55:00,130.1,130.35,130.1,130.33,102167.0,124.0073,124.2456,124.0073,124.2265,102167.0
2023-01-18 09:30:00,130.89,131.23,130.66,130.99,22004.0,124.7603,125.0844,124.5411,124.8556,22004.0
2023-01-18 09:35:00,130.99,131.29,130.95,131.25,5898.0,124.8556,125.1416,124.8175,125.1035,5898.0
2023-01-18 09:40:00,131.25,131.37,130.94,130.94,6063.0,125.1035,125.2178,124.808,124.808,6063.0
2023-01-18 09:45:00,130.94,131.06,130.8,130.83,4293.0,124.808,124.9224,124.6745,124.7031,4293.0
2023-01-18 09:50:00,130.83,130.91,130.71,130.71,3038.0,124.7031,124.7794,124.5888,124.5888,3038.0
2023-01-18 09:55:00,130.75,130.81,130.66,130.67,2177.0,124.6269,124.6841,124.5411,124.5506,2177.0
2023-01-18 10:00:00,130.67,130.68,130.25,130.26,10104.0,124.5506,124.5602,124.1503,124.1598,10104.0
2023-01-18 10:05:00,130.28,130.28,130.09,130.14,4532.0,124.1789,124.1789,123.9978,124.0454,4532.0
2023-01-18 10:10:00,130.14,130.19,130.04,130.19,4117.0,124.0454,124.0931,123.9501,124.0931,4117.0
2023-01-18 10:15:00,130.19,130.23,129.91,129.92,6380.0,124.0931,124.1312,123.8262,123.8357,6380.0
2023-01-18 10:20:00,129.93,130.17,129.93,130.16,2157.0,123.8453,124.074,123.8453,124.0645,2157.0
2023-01-18 10:25:00,130.07,130.11,129.92,130.01,2310.0,123.9787,124.0169,123.8357,123.9215,2310.0
2023-01-18 10:30:00,129.97,129.97,129.78,129.8,3402.0,123.8834,123.8834,123.7023,123.7214,3402.0
2023-01-18 10:35:00,129.84,129.89,129.78,129.89,4049.0,123.7595,123.8072,123.7023,123.8072,4049.0
2023-01-18 10:40:00,129.9,130.0,129.65,129.65,5520.0,123.8167,123.912,123.5784,123.5784,5520.0
2023-01-18 10:45:00,129.67,129.76,129.64,129.67,2290.0,123.5975,123.6832,123.5689,123.5975,2290.0
2023-01-18 10:50:00,129.66,129.77,129.57,129.59,7727.0,123.5879,123.6928,123.5021,123.5212,7727.0
2023-01-18 10:55:00,129.59,129.83,129.59,129.83,5126.0,123.5212,123.75,123.5212,123.75,5126.0
2023-01-18 11:00:00,129.93,129.93,129.64,129.73,4981.0,123.8453,123.8453,123.5689,123.6546,4981.0
2023-01-18 11:05:00,129.66,129.68,129.54,129.59,7308.0,123.5879,123.607,123.4735,123.5212,7308.0
2023-01-18 11:10:00,129.56,129.65,129.51,129.65,3564.0,123.4926,123.5784,123.445,123.5784,3564.0
2023-01-18 11:15:00,129.66,129.72,129.55,129.72,7449.0,123.5879,123.6451,123.4831,123.6451,7449.0
2023-01-18 11:20:00,129.67,129.67,129.54,129.63,4406.0,123.5975,123.5975,123.4735,123.5593,4406.0
2023-01-18 11:25:00,129.66,129.76,129.47,129.59,12343.0,123.5879,123.6832,123.4068,123.5212,12343.0
2023-01-18 11:30:00,129.58,129.61,129.51,129.59,4261.0,123.5117,123.5403,123.445,123.5212,4261.0
2023-01-18 11:35:00,129.58,129.6,129.51,129.58,15202.0,123.5117,123.5307,123.445,123.5117,15202.0
2023-01-18 11:40:00,129.57,129.67,129.57,129.67,1781.0,123.5021,123.5975,123.5021,123.5975,1781.0
2023-01-18 11:45:00,129.71,129.79,129.63,129.79,2995.0,123.6356,123.7118,123.5593,123.7118,2995.0
2023-01-18 11:50:00,129.76,129.77,129.6,129.68,4142.0,123.6832,123.6928,123.5307,123.607,4142.0
2023-01-18 11:55:00,129.67,129.85,129.67,129.84,4579.0,123.5975,123.769,123.5975,123.7595,4579.0
2023-01-18 12:00:00,129.84,129.86,129.59,129.59,3018.0,123.7595,123.7786,123.5212,123.5212,3018.0
2023-01-18 12:05:00,129.68,129.71,129.65,129.66,1386.0,123.607,123.6356,123.5784,123.5879,1386.0
2023-01-18 12:10:00,129.66,129.75,129.66,129.71,1607.0,123.5879,123.6737,123.5879,123.6356,1607.0
2023-01-18 12:15:00,129.68,129.68,129.46,129.46,3509.0,123.607,123.607,123.3973,123.3973,3509.0
2023-01-18 12:20:00,129.46,129.5,129.42,129.49,2491.0,123.3973,123.4354,123.3592,123.4259,2491.0
2023-01-18 12:25:00,129.48,129.48,129.36,129.37,2621.0,123.4164,123.4164,123.302,123.3115,2621.0
2023-01-18 12:30:00,129.32,129.36,129.31,129.32,1965.0,123.2638,123.302,123.2543,123.2638,1965.0
2023-01-18 12:35:00,129.35,129.41,129.35,129.36,2234.0,123.2924,123.3496,123.2924,123.302,2234.0
2023-01-18 12:40:00,129.38,129.46,129.35,129.39,2706.0,123.321,123.3973,123.2924,123.3306,2706.0
2023-01-18 12:45:00,129.38,129.46,129.36,129.42,1322.0,123.321,123.3973,123.302,123.3592,1322.0
2023-01-18 12:50:00,129.42,129.42,129.1,129.1,3064.0,123.3592,123.3592,123.0542,123.0542,3064.0
2023-01-18 12:55:00,129.14,129.19,129.1,129.12,2827.0,123.0923,123.1399,123.0542,123.0732,2827.0
2023-01-18 13:00:00,129.12,129.17,129.04,129.04,2859.0,123.0732,123.1209,122.997,122.997,2859.0
2023-01-18 13:05:00,129.1,129.17,129.07,129.16,1813.0,123.0542,123.1209,123.0256,123.1113,1813.0
2023-01-18 13:10:00,129.13,129.13,129.07,129.09,1834.0,123.0827,123.0827,123.0256,123.0446,1834.0
2023-01-18 13:15:00,129.13,129.19,129.12,129.18,5503.0,123.0827,123.1399,123.0732,123.1304,5503.0
2023-01-18 13:20:00,129.17,129.24,129.14,129.2,2846.0,123.1209,123.1876,123.0923,123.1495,2846.0
2023-01-18 13:25:00,129.23,129.43,129.22,129.43,11658.0,123.1781,123.3687,123.1685,123.3687,11658.0
2023-01-18 13:30:00,129.46,129.54,129.35,129.36,13029.0,123.3973,123.4735,123.2924,123.302,13029.0
2023-01-18 13:35:00,129.33,129.56,129.29,129.56,9762.0,123.2734,123.4926,123.2353,123.4926,9762.0
2023-01-18 13:40:00,129.62,129.69,129.6,129.66,3202.0,123.5498,123.6165,123.5307,123.5879,3202.0
2023-01-18 13:45:00,129.64,129.74,129.64,129.69,5355.0,123.5689,123.6642,123.5689,123.6165,5355.0
2023-01-18 13:50:00,129.72,129.74,129.51,129.51,3986.0,123.6451,123.6642,123.445,123.445,3986.0
2023-01-18 13:55:00,129.47,129.51,129.4,129.46,4085.0,123.4068,123.445,123.3401,123.3973,4085.0
2023-01-18 14:00:00,129.48,129.56,129.4,129.51,4073.0,123.4164,123.4926,123.3401,123.445,4073.0
2023-01-18 14:05:00,129.51,129.51,129.3,129.42,4343.0,123.445,123.445,123.2448,123.3592,4343.0
2023-01-18 14:10:00,129.38,129.56,129.38,129.52,6463.0,123.321,123.4926,123.321,123.4545,6463.0
2023-01-18 14:15:00,129.54,129.54,129.47,129.52,3163.0,123.4735,123.4735,123.4068,123.4545,3163.0
2023-01-18 14:20:00,129.52,129.63,129.46,129.59,3855.0,123.4545,123.5593,123.3973,123.5212,3855.0
2023-01-18 14:25:00,129.56,129.63,129.54,129.63,2937.0,123.4926,123.5593,123.4735,123.5593,2937.0
2023-01-18 14:30:00,129.66,129.75,129.64,129.71,6062.0,123.5879,123.6737,123.5689,123.6356,6062.0
2023-01-18 14:35:00,129.73,129.73,129.6,129.63,6025.0,123.6546,123.6546,123.5307,123.5593,6025.0
2023-01-18 14:40:00,129.61,129.63,129.54,129.63,13739.0,123.5403,123.5593,123.4735,123.5593,13739.0
2023-01-18 14:45:00,129.66,129.66,129.48,129.57,12311.0,123.5879,123.5879,123.4164,123.5021,12311.0
2023-01-18 14:50:00,129.58,129.61,129.57,129.61,3100.0,123.5117,123.5403,123.5021,123.5403,3100.0
2023-01-18 14:55:00,129.59,129.59,129.43,129.47,5872.0,123.5212,123.5212,123.3687,123.4068,5872.0
2023-01-18 15:00:00,129.46,129.47,129.38,129.38,2801.0,123.3973,123.4068,123.321,123.321,2801.0
2023-01-18 15:05:00,129.43,129.47,129.4,129.41,7271.0,123.3687,123.4068,123.3401,123.3496,7271.0
2023-01-18 15:10:00,129.4,129.55,129.4,129.47,6165.0,123.3401,123.4831,123.3401,123.4068,6165.0
2023-01-18 15:15:00,129.5,129.51,129.32,129.35,5372.0,123.4354,123.445,123.2638,123.2924,5372.0
2023-01-18 15:20:00,129.35,129.43,129.35,129.36,3292.0,123.2924,123.3687,123.2924,123.302,3292.0
2023-01-18 15:25:00,129.35,129.35,129.07,129.08,6097.0,123.2924,123.2924,123.0256,123.0351,6097.0
2023-01-18 15:30:00,129.06,129.11,128.87,128.87,7415.0,123.016,123.0637,122.8349,122.8349,7415.0
2023-01-18 15:35:00,128.89,128.93,128.81,128.81,15738.0,122.854,122.8921,122.7777,122.7777,15738.0
2023-01-18 15:40:00,128.81,128.81,128.52,128.55,20450.0,122.7777,122.7777,122.5013,122.5299,20450.0
2023-01-18 15:45:00,128.53,128.62,128.38,128.52,25942.0,122.5108,122.5966,122.3679,122.5013,25942.0
2023-01-18 15:50:00,128.53,128.69,128.48,128.63,40850.0,122.5108,122.6634,122.4632,122.6062,40850.0
2023-01-18 15:55:00,128.64,128.78,128.48,128.72,135735.0,122.6157,122.7491,122.4632,122.6919,135735.0
2023-01-19 09:30:00,128.33,128.49,128.01,128.11,31499.0,122.3202,122.4727,122.0152,122.1105,31499.0
2023-01-19 09:35:00,128.06,128.24,127.76,128.07,16091.0,122.0629,122.2344,121.7769,122.0724,16091.0
2023-01-19 09:40:00,128.07,128.25,127.96,128.12,19038.0,122.0724,122.244,121.9675,122.12,19038.0
2023-01-19 09:45:00,128.09,128.4,128.08,128.25,27889.0,122.0914,122.3869,122.0819,122.244,27889.0
2023-01-19 09:50:00,128.19,128.22,127.91,128.0,16749.0,122.1868,122.2154,121.9199,122.0057,16749.0
2023-01-19 09:55:00,128.02,128.09,127.89,127.92,13595.0,122.0247,122.0914,121.9008,121.9294,13595.0
2023-01-19 10:00:00,127.92,127.92,127.55,127.55,10413.0,121.9294,121.9294,121.5767,121.5767,10413.0
2023-01-19 10:05:00,127.59,127.62,127.21,127.23,14348.0,121.6149,121.6435,121.2527,121.2717,14348.0
2023-01-19 10:10:00,127.23,127.23,126.86,127.02,11845.0,121.2717,121.2717,120.9191,121.0716,11845.0
2023-01-19 10:15:00,126.97,127.41,126.88,127.19,15330.0,121.0239,121.4433,120.9381,121.2336,15330.0
2023-01-19 10:20:00,127.19,127.2,126.96,126.98,23215.0,121.2336,121.2431,121.0144,121.0334,23215.0
2023-01-19 10:25:00,127.0,127.14,126.93,127.08,6833.0,121.0525,121.1859,120.9858,121.1287,6833.0
2023-01-19 10:30:00,127.07,127.28,127.07,127.28,2219.0,121.1192,121.3194,121.1192,121.3194,2219.0
2023-01-19 10:35:00,127.31,127.39,127.17,127.36,3629.0,121.348,121.4242,121.2145,121.3956,3629.0
2023-01-19 10:40:00,127.4,127.41,127.2,127.32,6716.0,121.4338,121.4433,121.2431,121.3575,6716.0
2023-01-19 10:45:00,127.3,127.44,127.28,127.42,3830.0,121.3384,121.4719,121.3194,121.4528,3830.0
2023-01-19 10:50:00,127.43,127.46,127.23,127.23,3413.0,121.4624,121.491,121.2717,121.2717,3413.0
2023-01-19 10:55:00,127.23,127.24,127.16,127.24,2981.0,121.2717,121.2813,121.205,121.2813,2981.0
2023-01-19 11:00:00,127.2,127.25,126.97,126.99,4363.0,121.2431,121.2908,121.0239,121.043,4363.0
2023-01-19 11:05:00,127.0,127.01,126.92,126.97,5410.0,121.0525,121.062,120.9762,121.0239,5410.0
2023-01-19 11:10:00,126.98,127.14,126.97,127.06,4888.0,121.0334,121.1859,121.0239,121.1097,4888.0
2023-01-19 11:15:00,127.09,127.14,127.05,127.14,1967.0,121.1383,121.1859,121.1002,121.1859,1967.0
2023-01-19 11:20:00,127.11,127.22,127.11,127.21,1713.0,121.1573,121.2622,121.1573,121.2527,1713.0
2023-01-19 11:25:00,127.2,127.21,127.11,127.11,4935.0,121.2431,121.2527,121.1573,121.1573,4935.0
2023-01-19 11:30:00,127.06,127.07,126.96,126.97,14136.0,121.1097,121.1192,121.0144,121.0239,14136.0
2023-01-19 11:35:00,126.94,127.13,126.92,127.06,3530.0,120.9953,121.1764,120.9762,121.1097,3530.0
2023-01-19 11:40:00,127.08,127.14,127.05,127.09,4567.0,121.1287,121.1859,121.1002,121.1383,4567.0
2023-01-19 11:45:00,127.12,127.2,127.05,127.19,5008.0,121.1669,121.2431,121.1002,121.2336,5008.0
2023-01-19 11:50:00,127.21,127.21,126.99,127.03,5003.0,121.2527,121.2527,121.043,121.0811,5003.0
2023-01-19 11:55:00,127.05,127.18,127.03,127.09,4267.0,121.1002,121.2241,121.0811,121.1383,4267.0
2023-01-19 12:00:00,127.13,127.28,127.13,127.2,1336.0,121.1764,121.3194,121.1764,121.2431,1336.0
2023-01-19 12:05:00,127.25,127.25,127.12,127.16,4395.0,121.2908,121.2908,121.1669,121.205,4395.0
2023-01-19 12:10:00,127.17,127.2,127.11,127.19,4189.0,121.2145,121.2431,121.1573,121.2336,4189.0
2023-01-19 12:15:00,127.21,127.25,127.13,127.13,1500.0,121.2527,121.2908,121.1764,121.1764,1500.0
2023-01-19 12:20:00,127.13,127.13,127.02,127.02,2112.0,121.1764,121.1764,121.0716,121.0716,2112.0
2023-01-19 12:25:00,127.05,127.06,126.95,126.98,2603.0,121.1002,121.1097,121.0048,121.0334,2603.0
2023-01-19 12:30:00,127.0,127.04,126.93,127.01,3271.0,121.0525,121.0906,120.9858,121.062,3271.0
2023-01-19 12:35:00,127.01,127.03,126.98,127.0,1200.0,121.062,121.0811,121.0334,121.0525,1200.0
2023-01-19 12:40:00,127.0,127.0,126.9,126.93,4039.0,121.0525,121.0525,120.9572,120.9858,4039.0
2023-01-19 12:45:00,126.94,127.04,126.94,127.02,1338.0,120.9953,121.0906,120.9953,121.0716,1338.0
2023-01-19 12:50:00,126.99,127.0,126.97,127.0,1228.0,121.043,121.0525,121.0239,121.0525,1228.0
2023-01-19 12:55:00,126.97,127.06,126.96,127.06,1500.0,121.0239,121.1097,121.0144,121.1097,1500.0
2023-01-19 13:00:00,127.19,127.31,127.13,127.3,3046.0,121.2336,121.348,121.1764,121.3384,3046.0
2023-01-19 13:05:00,127.28,127.32,127.23,127.3,4114.0,121.3194,121.3575,121.2717,121.3384,4114.0
2023-01-19 13:10:00,127.27,127.27,127.18,127.23,2342.0,121.3099,121.3099,121.2241,121.2717,2342.0
2023-01-19 13:15:00,127.18,127.28,127.14,127.24,3438.0,121.2241,121.3194,121.1859,121.2813,3438.0
2023-01-19 13:20:00,127.23,127.39,127.23,127.32,14890.0,121.2717,121.4242,121.2717,121.3575,14890.0
2023-01-19 13:25:00,127.32,127.38,127.19,127.3,20972.0,121.3575,121.4147,121.2336,121.3384,20972.0
2023-01-19 13:30:00,127.31,127.4,127.22,127.24,5679.0,121.348,121.4338,121.2622,121.2813,5679.0
2023-01-19 13:35:00,127.26,127.32,127.24,127.3,5230.0,121.3003,121.3575,121.2813,121.3384,5230.0
2023-01-19 13:40:00,127.31,127.42,127.28,127.29,3269.0,121.348,121.4528,121.3194,121.3289,3269.0
2023-01-19 13:45:00,127.28,127.3,127.22,127.23,3615.0,121.3194,121.3384,121.2622,121.2717,3615.0
2023-01-19 13:50:00,127.22,127.25,127.08,127.08,4502.0,121.2622,121.2908,121.1287,121.1287,4502.0
2023-01-19 13:55:00,127.08,127.15,127.08,127.13,3611.0,121.1287,121.1955,121.1287,121.1764,3611.0
2023-01-19 14:00:00,127.15,127.17,127.02,127.1,5325.0,121.1955,121.2145,121.0716,121.1478,5325.0
2023-01-19 14:05:00,127.09,127.1,126.93,127.0,7289.0,121.1383,121.1478,120.9858,121.0525,7289.0
2023-01-19 14:10:00,126.99,127.14,126.99,127.12,3078.0,121.043,121.1859,121.043,121.1669,3078.0
2023-01-19 14:15:00,127.1,127.14,127.0,127.02,4004.0,121.1478,121.1859,121.0525,121.0716,4004.0
2023-01-19 14:20:00,127.05,127.14,127.01,127.14,2983.0,121.1002,121.1859,121.062,121.1859,2983.0
2023-01-19 14:25:00,127.11,127.11,126.99,127.05,3401.0,121.1573,121.1573,121.043,121.1002,3401.0
2023-01-19 14:30:00,127.01,127.03,126.97,127.02,2904.0,121.062,121.0811,121.0239,121.0716,2904.0
2023-01-19 14:35:00,127.03,127.06,126.98,127.01,3274.0,121.0811,121.1097,121.0334,121.062,3274.0
2023-01-19 14:40:00,127.04,127.16,127.04,127.1,8430.0,121.0906,121.205,121.0906,121.1478,8430.0
2023-01-19 14:45:00,127.09,127.13,126.93,126.93,6232.0,121.1383,121.1764,120.9858,120.9858,6232.0
2023-01-19 14:50:00,126.93,126.94,126.75,126.76,5850.0,120.9858,120.9953,120.8142,120.8237,5850.0
2023-01-19 14:55:00,126.78,126.89,126.77,126.85,4624.0,120.8428,120.9476,120.8333,120.9095,4624.0
2023-01-19 15:00:00,126.85,126.97,126.82,126.95,5214.0,120.9095,121.0239,120.8809,121.0048,5214.0
2023-01-19 15:05:00,126.95,126.95,126.67,126.68,6624.0,121.0048,121.0048,120.7379,120.7475,6624.0
2023-01-19 15:10:00,126.69,126.69,126.6,126.63,11545.0,120.757,120.757,120.6712,120.6998,11545.0
2023-01-19 15:15:00,126.63,126.67,126.48,126.5,10930.0,120.6998,120.7379,120.5568,120.5759,10930.0
2023-01-19 15:20:00,126.5,126.51,126.33,126.38,11423.0,120.5759,120.5854,120.4139,120.4615,11423.0
2023-01-19 15:25:00,126.34,126.5,126.28,126.46,7697.0,120.4234,120.5759,120.3662,120.5378,7697.0
2023-01-19 15:30:00,126.49,126.5,126.38,126.41,12447.0,120.5664,120.5759,120.4615,120.4901,12447.0
2023-01-19 15:35:00,126.44,126.48,126.4,126.46,5179.0,120.5187,120.5568,120.4806,120.5378,5179.0
2023-01-19 15:40:00,126.47,126.47,126.32,126.35,13415.0,120.5473,120.5473,120.4043,120.4329,13415.0
2023-01-19 15:45:00,126.36,126.41,126.33,126.36,18715.0,120.4425,120.4901,120.4139,120.4425,18715.0
2023-01-19 15:50:00,126.34,126.37,126.02,126.27,67726.0,120.4234,120.452,120.1184,120.3567,67726.0
2023-01-19 15:55:00,126.27,126.27,125.97,126.05,125129.0,120.3567,120.3567,120.0707,120.147,125129.0
2023-01-20 09:30:00,126.54,126.77,126.23,126.48,107231.0,120.614,120.8333,120.3186,120.5568,107231.0
2023-01-20 09:35:00,126.48,126.48,125.89,125.95,7547.0,120.5568,120.5568,119.9945,120.0517,7547.0
2023-01-20 09:40:00,125.95,126.87,125.95,126.68,25664.0,120.0517,120.9286,120.0517,120.7475,25664.0
2023-01-20 09:45:00,126.62,126.81,126.53,126.58,6384.0,120.6903,120.8714,120.6045,120.6522,6384.0
2023-01-20 09:50:00,126.57,126.77,126.3,126.33,10085.0,120.6426,120.8333,120.3853,120.4139,10085.0
2023-01-20 09:55:00,126.39,126.75,126.38,126.58,5102.0,120.4711,120.8142,120.4615,120.6522,5102.0
2023-01-20 10:00:00,126.59,127.0,126.57,126.86,12038.0,120.6617,121.0525,120.6426,120.9191,12038.0
2023-01-20 10:05:00,126.89,127.08,126.89,127.02,21232.0,120.9476,121.1287,120.9476,121.0716,21232.0
2023-01-20 10:10:00,126.97,127.1,126.92,126.92,5467.0,121.0239,121.1478,120.9762,120.9762,5467.0
2023-01-20 10:15:00,126.89,126.92,126.7,126.74,4594.0,120.9476,120.9762,120.7665,120.8047,4594.0
2023-01-20 10:20:00,126.75,126.82,126.71,126.75,2547.0,120.8142,120.8809,120.7761,120.8142,2547.0
2023-01-20 10:25:00,126.79,127.01,126.79,126.98,5856.0,120.8523,121.062,120.8523,121.0334,5856.0
2023-01-20 10:30:00,126.97,127.0,126.85,127.0,5692.0,121.0239,121.0525,120.9095,121.0525,5692.0
2023-01-20 10:35:00,126.96,127.12,126.93,126.96,25357.0,121.0144,121.1669,120.9858,121.0144,25357.0
2023-01-20 10:40:00,126.96,127.07,126.95,126.98,6504.0,121.0144,121.1192,121.0048,121.0334,6504.0
2023-01-20 10:45:00,127.0,127.04,126.92,127.0,7205.0,121.0525,121.0906,120.9762,121.0525,7205.0
2023-01-20 10:50:00,126.99,127.13,126.89,127.11,9118.0,121.043,121.1764,120.9476,121.1573,9118.0
2023-01-20 10:55:00,127.08,127.21,127.02,127.03,16406.0,121.1287,121.2527,121.0716,121.0811,16406.0
2023-01-20 11:00:00,127.03,127.07,126.91,126.93,5837.0,121.0811,121.1192,120.9667,120.9858,5837.0
2023-01-20 11:05:00,126.93,127.03,126.77,126.82,7738.0,120.9858,121.0811,120.8333,120.8809,7738.0
2023-01-20 11:10:00,126.83,126.99,126.81,126.96,3628.0,120.8905,121.043,120.8714,121.0144,3628.0
2023-01-20 11:15:00,126.97,126.97,126.64,126.7,4728.0,121.0239,121.0239,120.7094,120.7665,4728.0
2023-01-20 11:20:00,126.68,126.72,126.62,126.72,4461.0,120.7475,120.7856,120.6903,120.7856,4461.0
2023-01-20 11:25:00,126.72,126.75,126.66,126.72,6200.0,120.7856,120.8142,120.7284,120.7856,6200.0
2023-01-20 11:30:00,126.68,126.85,126.65,126.85,4211.0,120.7475,120.9095,120.7189,120.9095,4211.0
2023-01-20 11:35:00,126.87,126.88,126.68,126.69,5679.0,120.9286,120.9381,120.7475,120.757,5679.0
2023-01-20 11:40:00,126.7,126.76,126.7,126.76,4446.0,120.7665,120.8237,120.7665,120.8237,4446.0
2023-01-20 11:45:00,126.75,126.87,126.75,126.8,4200.0,120.8142,120.9286,120.8142,120.8619,4200.0
2023-01-20 11:50:00,126.77,126.77,126.61,126.63,4683.0,120.8333,120.8333,120.6808,120.6998,4683.0
2023-01-20 11:55:00,126.63,126.69,126.59,126.64,5604.0,120.6998,120.757,120.6617,120.7094,5604.0
2023-01-20 12:00:00,126.64,126.64,126.52,126.61,4465.0,120.7094,120.7094,120.595,120.6808,4465.0
2023-01-20 12:05:00,126.62,126.67,126.57,126.66,3832.0,120.6903,120.7379,120.6426,120.7284,3832.0
2023-01-20 12:10:00,126.64,126.76,126.62,126.66,5375.0,120.7094,120.8237,120.6903,120.7284,5375.0
2023-01-20 12:15:00,126.65,126.66,126.55,126.61,4066.0,120.7189,120.7284,120.6236,120.6808,4066.0
2023-01-20 12:20:00,126.61,126.67,126.56,126.63,3730.0,120.6808,120.7379,120.6331,120.6998,3730.0
2023-01-20 12:25:00,126.64,126.64,126.52,126.56,5489.0,120.7094,120.7094,120.595,120.6331,5489.0
2023-01-20 12:30:00,126.56,126.57,126.49,126.56,4324.0,120.6331,120.6426,120.5664,120.6331,4324.0
2023-01-20 12:35:00,126.56,126.63,126.54,126.62,3011.0,120.6331,120.6998,120.614,120.6903,3011.0
2023-01-20 12:40:00,126.63,126.66,126.6,126.65,11060.0,120.6998,120.7284,120.6712,120.7189,11060.0
2023-01-20 12:45:00,126.65,126.66,126.53,126.55,4946.0,120.7189,120.7284,120.6045,120.6236,4946.0
2023-01-20 12:50:00,126.57,126.59,126.54,126.55,3985.0,120.6426,120.6617,120.614,120.6236,3985.0
2023-01-20 12:55:00,126.54,126.54,126.45,126.46,3359.0,120.614,120.614,120.5283,120.5378,3359.0
2023-01-20 13:00:00,126.49,126.55,126.41,126.47,7636.0,120.5664,120.6236,120.4901,120.5473,7636.0
2023-01-20 13:05:00,126.48,126.54,126.46,126.54,2577.0,120.5568,120.614,120.5378,120.614,2577.0
2023-01-20 13:10:00,126.52,126.56,126.45,126.56,4663.0,120.595,120.6331,120.5283,120.6331,4663.0
2023-01-20 13:15:00,126.53,126.62,126.45,126.45,6194.0,120.6045,120.6903,120.5283,120.5283,6194.0
2023-01-20 13:20:00,126.42,126.53,126.37,126.48,3904.0,120.4997,120.6045,120.452,120.5568,3904.0
2023-01-20 13:25:00,126.49,126.51,126.44,126.48,4750.0,120.5664,120.5854,120.5187,120.5568,4750.0
2023-01-20 13:30:00,126.48,126.63,126.48,126.58,9289.0,120.5568,120.6998,120.5568,120.6522,9289.0
2023-01-20 13:35:00,126.58,126.74,126.51,126.71,9385.0,120.6522,120.8047,120.5854,120.7761,9385.0
2023-01-20 13:40:00,126.72,126.77,126.61,126.67,9133.0,120.7856,120.8333,120.6808,120.7379,9133.0
2023-01-20 13:45:00,126.68,126.85,126.66,126.81,11261.0,120.7475,120.9095,120.7284,120.8714,11261.0
2023-01-20 13:50:00,126.83,126.91,126.81,126.85,6058.0,120.8905,120.9667,120.8714,120.9095,6058.0
2023-01-20 13:55:00,126.82,126.93,126.78,126.85,9942.0,120.8809,120.9858,120.8428,120.9095,9942.0
2023-01-20 14:00:00,126.85,126.87,126.65,126.7,10925.0,120.9095,120.9286,120.7189,120.7665,10925.0
2023-01-20 14:05:00,126.7,126.75,126.67,126.73,6164.0,120.7665,120.8142,120.7379,120.7951,6164.0
2023-01-20 14:10:00,126.73,126.81,126.72,126.78,5923.0,120.7951,120.8714,120.7856,120.8428,5923.0
2023-01-20 14:15:00,126.76,126.86,126.76,126.77,10993.0,120.8237,120.9191,120.8237,120.8333,10993.0
2023-01-20 14:20:00,126.78,126.78,126.67,126.73,10227.0,120.8428,120.8428,120.7379,120.7951,10227.0
2023-01-20 14:25:00,126.75,126.76,126.68,126.72,8933.0,120.8142,120.8237,120.7475,120.7856,8933.0
2023-01-20 14:30:00,126.72,126.8,126.7,126.71,8417.0,120.7856,120.8619,120.7665,120.7761,8417.0
2023-01-20 14:35:00,126.73,126.77,126.61,126.72,9356.0,120.7951,120.8333,120.6808,120.7856,9356.0
2023-01-20 14:40:00,126.72,126.75,126.67,126.67,7696.0,120.7856,120.8142,120.7379,120.7379,7696.0
2023-01-20 14:45:00,126.66,126.69,126.58,126.61,8419.0,120.7284,120.757,120.6522,120.6808,8419.0
2023-01-20 14:50:00,126.57,126.63,126.51,126.62,11245.0,120.6426,120.6998,120.5854,120.6903,11245.0
2023-01-20 14:55:00,126.6,126.72,126.58,126.71,8731.0,120.6712,120.7856,120.6522,120.7761,8731.0
2023-01-20 15:00:00,126.72,126.83,126.71,126.82,10332.0,120.7856,120.8905,120.7761,120.8809,10332.0
2023-01-20 15:05:00,126.8,126.8,126.67,126.68,16615.0,120.8619,120.8619,120.7379,120.7475,16615.0
2023-01-20 15:10:00,126.66,126.69,126.52,126.68,17470.0,120.7284,120.757,120.595,120.7475,17470.0
2023-01-20 15:15:00,126.67,126.84,126.67,126.81,14351.0,120.7379,120.9,120.7379,120.8714,14351.0
2023-01-20 15:20:00,126.81,126.81,126.6,126.7,13473.0,120.8714,120.8714,120.6712,120.7665,13473.0
2023-01-20 15:25:00,126.69,126.82,126.65,126.77,14936.0,120.757,120.8809,120.7189,120.8333,14936.0
2023-01-20 15:30:00,126.8,126.89,126.69,126.69,17469.0,120.8619,120.9476,120.757,120.757,17469.0
2023-01-20 15:35:00,126.68,126.68,126.53,126.56,25309.0,120.7475,120.7475,120.6045,120.6331,25309.0
2023-01-20 15:40:00,126.55,126.55,126.45,126.47,17562.0,120.6236,120.6236,120.5283,120.5473,17562.0
2023-01-20 15:45:00,126.47,126.55,126.44,126.55,30774.0,120.5473,120.6236,120.5187,120.6236,30774.0
2023-01-20 15:50:00,126.54,126.61,126.41,126.5,90020.0,120.614,120.6808,120.4901,120.5759,90020.0
2023-01-20 15:55:00,126.5,126.65,126.44,126.6,132590.0,120.5759,120.7189,120.5187,120.6712,132590.0
2023-01-23 09:30:00,126.99,127.11,126.47,126.55,18443.0,121.043,121.1573,120.5473,120.6236,18443.0
2023-01-23 09:35:00,126.58,126.71,126.4,126.62,10547.0,120.6522,120.7761,120.4806,120.6903,10547.0
2023-01-23 09:40:00,126.72,126.87,126.66,126.67,1319.0,120.7856,120.9286,120.7284,120.7379,1319.0
2023-01-23 09:45:00,126.6,127.01,126.6,126.94,1492.0,120.6712,121.062,120.6712,120.9953,1492.0
2023-01-23 09:50:00,126.96,126.98,126.76,126.82,2103.0,121.0144,121.0334,120.8237,120.8809,2103.0
2023-01-23 09:55:00,126.82,126.97,126.81,126.97,1000.0,120.8809,121.0239,120.8714,121.0239,1000.0
2023-01-23 10:00:00,127.0,127.18,126.93,127.07,4057.0,121.0525,121.2241,120.9858,121.1192,4057.0
2023-01-23 10:05:00,127.0,127.0,126.82,126.86,3093.0,121.0525,121.0525,120.8809,120.9191,3093.0
2023-01-23 10:10:00,126.86,127.17,126.85,127.09,8186.0,120.9191,121.2145,120.9095,121.1383,8186.0
2023-01-23 10:15:00,127.08,127.08,126.57,126.57,4810.0,121.1287,121.1287,120.6426,120.6426,4810.0
2023-01-23 10:20:00,126.6,126.6,126.39,126.52,14575.0,120.6712,120.6712,120.4711,120.595,14575.0
2023-01-23 10:25:00,126.54,126.56,126.39,126.53,10049.0,120.614,120.6331,120.4711,120.6045,10049.0
2023-01-23 10:30:00,126.6,126.66,126.52,126.56,3929.0,120.6712,120.7284,120.595,120.6331,3929.0
2023-01-23 10:35:00,126.54,126.66,126.5,126.62,4544.0,120.614,120.7284,120.5759,120.6903,4544.0
2023-01-23 10:40:00,126.63,126.63,126.35,126.38,5025.0,120.6998,120.6998,120.4329,120.4615,5025.0
2023-01-23 10:45:00,126.37,126.42,126.19,126.2,5451.0,120.452,120.4997,120.2804,120.29,5451.0
2023-01-23 10:50:00,126.17,126.34,126.15,126.34,9659.0,120.2614,120.4234,120.2423,120.4234,9659.0
2023-01-23 10:55:00,126.32,126.37,126.14,126.24,8520.0,120.4043,120.452,120.2328,120.3281,8520.0
2023-01-23 11:00:00,126.27,126.55,126.2,126.53,12045.0,120.3567,120.6236,120.29,120.6045,12045.0
2023-01-23 11:05:00,126.52,126.85,126.48,126.85,7398.0,120.595,120.9095,120.5568,120.9095,7398.0
2023-01-23 11:10:00,126.82,126.83,126.68,126.83,4154.0,120.8809,120.8905,120.7475,120.8905,4154.0
2023-01-23 11:15:00,126.85,126.89,126.78,126.87,2800.0,120.9095,120.9476,120.8428,120.9286,2800.0
2023-01-23 11:20:00,126.88,126.94,126.81,126.86,3145.0,120.9381,120.9953,120.8714,120.9191,3145.0
2023-01-23 11:25:00,126.87,126.87,126.67,126.68,7749.0,120.9286,120.9286,120.7379,120.7475,7749.0
2023-01-23 11:30:00,126.69,126.82,126.67,126.76,9972.0,120.757,120.8809,120.7379,120.8237,9972.0
2023-01-23 11:35:00,126.76,126.84,126.66,126.75,8196.0,120.8237,120.9,120.7284,120.8142,8196.0
2023-01-23 11:40:00,126.75,126.89,126.63,126.63,7285.0,120.8142,120.9476,120.6998,120.6998,7285.0
2023-01-23 11:45:00,126.66,126.77,126.65,126.72,6886.0,120.7284,120.8333,120.7189,120.7856,6886.0
2023-01-23 11:50:00,126.73,126.8,126.65,126.79,4346.0,120.7951,120.8619,120.7189,120.8523,4346.0
2023-01-23 11:55:00,126.81,126.87,126.77,126.86,4054.0,120.8714,120.9286,120.8333,120.9191,4054.0
2023-01-23 12:00:00,126.86,126.87,126.63,126.67,6093.0,120.9191,120.9286,120.6998,120.7379,6093.0
2023-01-23 12:05:00,126.68,126.68,126.33,126.35,4204.0,120.7475,120.7475,120.4139,120.4329,4204.0
2023-01-23 12:10:00,126.39,126.41,126.33,126.34,5778.0,120.4711,120.4901,120.4139,120.4234,5778.0
2023-01-23 12:15:00,126.33,126.49,126.33,126.49,5498.0,120.4139,120.5664,120.4139,120.5664,5498.0
2023-01-23 12:20:00,126.48,126.56,126.46,126.46,4375.0,120.5568,120.6331,120.5378,120.5378,4375.0
2023-01-23 12:25:00,126.43,126.63,126.37,126.63,5187.0,120.5092,120.6998,120.452,120.6998,5187.0
2023-01-23 12:30:00,126.68,126.81,126.63,126.78,6461.0,120.7475,120.8714,120.6998,120.8428,6461.0
2023-01-23 12:35:00,126.78,126.88,126.71,126.86,5809.0,120.8428,120.9381,120.7761,120.9191,5809.0
2023-01-23 12:40:00,126.84,126.88,126.78,126.86,5806.0,120.9,120.9381,120.8428,120.9191,5806.0
2023-01-23 12:45:00,126.88,126.88,126.79,126.84,2895.0,120.9381,120.9381,120.8523,120.9,2895.0
2023-01-23 12:50:00,126.81,126.85,126.74,126.8,3984.0,120.8714,120.9095,120.8047,120.8619,3984.0
2023-01-23 12:55:00,126.76,126.87,126.76,126.86,3502.0,120.8237,120.9286,120.8237,120.9191,3502.0
2023-01-23 13:00:00,126.87,126.98,126.86,126.92,3553.0,120.9286,121.0334,120.9191,120.9762,3553.0
2023-01-23 13:05:00,126.88,126.98,126.88,126.97,2279.0,120.9381,121.0334,120.9381,121.0239,2279.0
2023-01-23 13:10:00,126.95,126.95,126.83,126.91,4991.0,121.0048,121.0048,120.8905,120.9667,4991.0
2023-01-23 13:15:00,126.88,127.23,126.88,127.01,9363.0,120.9381,121.2717,120.9381,121.062,9363.0
2023-01-23 13:20:00,126.99,127.09,126.96,126.98,3276.0,121.043,121.1383,121.0144,121.0334,3276.0
2023-01-23 13:25:00,126.99,127.01,126.93,126.95,4362.0,121.043,121.062,120.9858,121.0048,4362.0
2023-01-23 13:30:00,126.96,127.1,126.95,127.08,3727.0,121.0144,121.1478,121.0048,121.1287,3727.0
2023-01-23 13:35:00,127.07,127.23,127.07,127.23,5445.0,121.1192,121.2717,121.1192,121.2717,5445.0
2023-01-23 13:40:00,127.27,127.48,127.26,127.47,3982.0,121.3099,121.51,121.3003,121.5005,3982.0
2023-01-23 13:45:00,127.49,127.57,127.42,127.43,10410.0,121.5195,121.5958,121.4528,121.4624,10410.0
2023-01-23 13:50:00,127.4,127.42,127.17,127.17,5106.0,121.4338,121.4528,121.2145,121.2145,5106.0
2023-01-23 13:55:00,127.2,127.25,127.17,127.25,4938.0,121.2431,121.2908,121.2145,121.2908,4938.0
2023-01-23 14:00:00,127.21,127.21,127.04,127.05,6462.0,121.2527,121.2527,121.0906,121.1002,6462.0
2023-01-23 14:05:00,127.05,127.08,126.95,126.96,4339.0,121.1002,121.1287,121.0048,121.0144,4339.0
2023-01-23 14:10:00,126.94,126.95,126.87,126.92,4901.0,120.9953,121.0048,120.9286,120.9762,4901.0
2023-01-23 14:15:00,126.91,126.96,126.87,126.96,4525.0,120.9667,121.0144,120.9286,121.0144,4525.0
2023-01-23 14:20:00,126.95,126.97,126.8,126.84,8366.0,121.0048,121.0239,120.8619,120.9,8366.0
2023-01-23 14:25:00,126.82,126.82,126.63,126.67,4521.0,120.8809,120.8809,120.6998,120.7379,4521.0
2023-01-23 14:30:00,126.67,126.82,126.67,126.81,4303.0,120.7379,120.8809,120.7379,120.8714,4303.0
2023-01-23 14:35:00,126.8,126.8,126.64,126.67,7032.0,120.8619,120.8619,120.7094,120.7379,7032.0
2023-01-23 14:40:00,126.66,126.71,126.58,126.64,8167.0,120.7284,120.7761,120.6522,120.7094,8167.0
2023-01-23 14:45:00,126.63,126.63,126.4,126.5,10124.0,120.6998,120.6998,120.4806,120.5759,10124.0
2023-01-23 14:50:00,126.5,126.5,126.35,126.43,9712.0,120.5759,120.5759,120.4329,120.5092,9712.0
2023-01-23 14:55:00,126.44,126.59,126.44,126.57,9239.0,120.5187,120.6617,120.5187,120.6426,9239.0
2023-01-23 15:00:00,126.59,126.66,126.57,126.61,6502.0,120.6617,120.7284,120.6426,120.6808,6502.0
2023-01-23 15:05:00,126.6,126.67,126.59,126.64,7760.0,120.6712,120.7379,120.6617,120.7094,7760.0
2023-01-23 15:10:00,126.65,126.85,126.62,126.83,8605.0,120.7189,120.9095,120.6903,120.8905,8605.0
2023-01-23 15:15:00,126.81,126.9,126.73,126.73,7641.0,120.8714,120.9572,120.7951,120.7951,7641.0
2023-01-23 15:20:00,126.72,126.82,126.67,126.72,9430.0,120.7856,120.8809,120.7379,120.7856,9430.0
2023-01-23 15:25:00,126.69,126.7,126.61,126.66,7065.0,120.757,120.7665,120.6808,120.7284,7065.0
2023-01-23 15:30:00,126.68,126.69,126.59,126.64,10130.0,120.7475,120.757,120.6617,120.7094,10130.0
2023-01-23 15:35:00,126.63,126.77,126.62,126.73,21092.0,120.6998,120.8333,120.6903,120.7951,21092.0
2023-01-23 15:40:00,126.71,126.73,126.57,126.71,16876.0,120.7761,120.7951,120.6426,120.7761,16876.0
2023-01-23 15:45:00,126.71,126.76,126.66,126.72,21917.0,120.7761,120.8237,120.7284,120.7856,21917.0
2023-01-23 15:50:00,126.73,126.85,126.57,126.57,75542.0,120.7951,120.9095,120.6426,120.6426,75542.0
2023-01-23 15:55:00,126.58,126.67,126.45,126.63,174732.0,120.6522,120.7379,120.5283,120.6998,174732.0
2023-01-24 09:30:00,126.25,127.23,126.04,126.85,11690.0,120.3376,121.2717,120.1375,120.9095,11690.0
2023-01-24 09:35:00,126.86,126.97,126.47,126.8,3954.0,120.9191,121.0239,120.5473,120.8619,3954.0
2023-01-24 09:40:00,126.73,126.97,126.54,126.64,7275.0,120.7951,121.0239,120.614,120.7094,7275.0
2023-01-24 09:45:00,126.7,126.92,126.5,126.88,6053.0,120.7665,120.9762,120.5759,120.9381,6053.0
2023-01-24 09:50:00,126.83,127.12,126.77,127.12,3028.0,120.8905,121.1669,120.8333,121.1669,3028.0
2023-01-24 09:55:00,127.12,127.13,126.85,126.89,6702.0,121.1669,121.1764,120.9095,120.9476,6702.0
2023-01-24 10:00:00,126.91,127.3,126.9,127.12,29717.0,120.9667,121.3384,120.9572,121.1669,29717.0
2023-01-24 10:05:00,127.11,127.16,126.92,126.97,8015.0,121.1573,121.205,120.9762,121.0239,8015.0
2023-01-24 10:10:00,127.02,127.02,126.75,126.9,34789.0,121.0716,121.0716,120.8142,120.9572,34789.0
2023-01-24 10:15:00,126.96,127.0,126.67,126.67,9759.0,121.0144,121.0525,120.7379,120.7379,9759.0
2023-01-24 10:20:00,126.68,126.81,126.67,126.68,7227.0,120.7475,120.8714,120.7379,120.7475,7227.0
2023-01-24 10:25:00,126.65,126.82,126.65,126.82,2700.0,120.7189,120.8809,120.7189,120.8809,2700.0
2023-01-24 10:30:00,126.81,127.02,126.81,126.99,7631.0,120.8714,121.0716,120.8714,121.043,7631.0
2023-01-24 10:35:00,126.98,127.18,126.95,127.07,8661.0,121.0334,121.2241,121.0048,121.1192,8661.0
2023-01-24 10:40:00,127.07,127.33,127.06,127.2,35866.0,121.1192,121.367,121.1097,121.2431,35866.0
2023-01-24 10:45:00,127.19,127.2,126.93,127.13,9990.0,121.2336,121.2431,120.9858,121.1764,9990.0
2023-01-24 10:50:00,127.14,127.21,127.0,127.05,8226.0,121.1859,121.2527,121.0525,121.1002,8226.0
2023-01-24 10:55:00,127.03,127.14,127.03,127.06,6797.0,121.0811,121.1859,121.0811,121.1097,6797.0
2023-01-24 11:00:00,127.09,127.19,127.03,127.14,50898.0,121.1383,121.2336,121.0811,121.1859,50898.0
2023-01-24 11:05:00,127.17,127.42,127.13,127.38,3378.0,121.2145,121.4528,121.1764,121.4147,3378.0
2023-01-24 11:10:00,127.41,127.66,127.4,127.66,9012.0,121.4433,121.6816,121.4338,121.6816,9012.0
2023-01-24 11:15:00,127.66,127.69,127.56,127.66,7748.0,121.6816,121.7102,121.5863,121.6816,7748.0
2023-01-24 11:20:00,127.65,127.7,127.58,127.7,3414.0,121.6721,121.7197,121.6053,121.7197,3414.0
2023-01-24 11:25:00,127.75,128.08,127.73,128.06,29376.0,121.7674,122.0819,121.7483,122.0629,29376.0
2023-01-24 11:30:00,128.09,128.09,127.76,127.76,6051.0,122.0914,122.0914,121.7769,121.7769,6051.0
2023-01-24 11:35:00,127.75,127.75,127.46,127.46,15892.0,121.7674,121.7674,121.491,121.491,15892.0
2023-01-24 11:40:00,127.51,127.52,127.28,127.35,17032.0,121.5386,121.5481,121.3194,121.3861,17032.0
2023-01-24 11:45:00,127.36,127.57,127.36,127.44,19306.0,121.3956,121.5958,121.3956,121.4719,19306.0
2023-01-24 11:50:00,127.42,127.54,127.42,127.47,4165.0,121.4528,121.5672,121.4528,121.5005,4165.0
2023-01-24 11:55:00,127.52,127.55,127.39,127.44,12163.0,121.5481,121.5767,121.4242,121.4719,12163.0
2023-01-24 12:00:00,127.45,127.52,127.29,127.32,7306.0,121.4814,121.5481,121.3289,121.3575,7306.0
2023-01-24 12:05:00,127.31,127.53,127.31,127.51,8084.0,121.348,121.5577,121.348,121.5386,8084.0
2023-01-24 12:10:00,127.56,127.56,127.44,127.47,7140.0,121.5863,121.5863,121.4719,121.5005,7140.0
2023-01-24 12:15:00,127.48,127.52,127.44,127.46,11727.0,121.51,121.5481,121.4719,121.491,11727.0
2023-01-24 12:20:00,127.46,127.55,127.37,127.55,9264.0,121.491,121.5767,121.4052,121.5767,9264.0
2023-01-24 12:25:00,127.51,127.51,127.33,127.43,7057.0,121.5386,121.5386,121.367,121.4624,7057.0
2023-01-24 12:30:00,127.39,127.39,127.25,127.25,3714.0,121.4242,121.4242,121.2908,121.2908,3714.0
2023-01-24 12:35:00,127.24,127.44,127.24,127.37,5566.0,121.2813,121.4719,121.2813,121.4052,5566.0
2023-01-24 12:40:00,127.34,127.37,127.26,127.26,6760.0,121.3766,121.4052,121.3003,121.3003,6760.0
2023-01-24 12:45:00,127.26,127.26,127.13,127.16,5110.0,121.3003,121.3003,121.1764,121.205,5110.0
2023-01-24 12:50:00,127.13,127.18,127.1,127.17,4627.0,121.1764,121.2241,121.1478,121.2145,4627.0
2023-01-24 12:55:00,127.17,127.27,127.16,127.22,5963.0,121.2145,121.3099,121.205,121.2622,5963.0
2023-01-24 13:00:00,127.2,127.27,127.03,127.03,4674.0,121.2431,121.3099,121.0811,121.0811,4674.0
2023-01-24 13:05:00,127.03,127.2,127.03,127.18,3789.0,121.0811,121.2431,121.0811,121.2241,3789.0
2023-01-24 13:10:00,127.19,127.46,127.18,127.4,27222.0,121.2336,121.491,121.2241,121.4338,27222.0
2023-01-24 13:15:00,127.39,127.54,127.39,127.53,4727.0,121.4242,121.5672,121.4242,121.5577,4727.0
2023-01-24 13:20:00,127.54,127.57,127.49,127.53,3461.0,121.5672,121.5958,121.5195,121.5577,3461.0
2023-01-24 13:25:00,127.54,127.55,127.4,127.55,3497.0,121.5672,121.5767,121.4338,121.5767,3497.0
2023-01-24 13:30:00,127.56,127.65,127.55,127.64,4346.0,121.5863,121.6721,121.5767,121.6625,4346.0
2023-01-24 13:35:00,127.62,127.64,127.54,127.64,5389.0,121.6435,121.6625,121.5672,121.6625,5389.0
2023-01-24 13:40:00,127.62,127.77,127.62,127.76,4635.0,121.6435,121.7864,121.6435,121.7769,4635.0
2023-01-24 13:45:00,127.77,127.81,127.74,127.79,2786.0,121.7864,121.8246,121.7578,121.8055,2786.0
2023-01-24 13:50:00,127.78,127.78,127.66,127.71,4059.0,121.796,121.796,121.6816,121.7292,4059.0
2023-01-24 13:55:00,127.7,127.75,127.68,127.7,4321.0,121.7197,121.7674,121.7007,121.7197,4321.0
2023-01-24 14:00:00,127.72,127.72,127.56,127.57,4712.0,121.7388,121.7388,121.5863,121.5958,4712.0
2023-01-24 14:05:00,127.56,127.57,127.48,127.48,4388.0,121.5863,121.5958,121.51,121.51,4388.0
2023-01-24 14:10:00,127.51,127.65,127.51,127.57,5686.0,121.5386,121.6721,121.5386,121.5958,5686.0
2023-01-24 14:15:00,127.59,127.69,127.59,127.63,4222.0,121.6149,121.7102,121.6149,121.653,4222.0
2023-01-24 14:20:00,127.64,127.65,127.54,127.6,5201.0,121.6625,121.6721,121.5672,121.6244,5201.0
2023-01-24 14:25:00,127.62,127.62,127.54,127.61,3627.0,121.6435,121.6435,121.5672,121.6339,3627.0
2023-01-24 14:30:00,127.61,127.78,127.6,127.77,2804.0,121.6339,121.796,121.6244,121.7864,2804.0
2023-01-24 14:35:00,127.81,127.96,127.81,127.94,4519.0,121.8246,121.9675,121.8246,121.9485,4519.0
2023-01-24 14:40:00,127.95,127.95,127.88,127.9,4747.0,121.958,121.958,121.8913,121.9103,4747.0
2023-01-24 14:45:00,127.92,127.92,127.84,127.86,4091.0,121.9294,121.9294,121.8532,121.8722,4091.0
2023-01-24 14:50:00,127.88,128.02,127.88,128.02,3588.0,121.8913,122.0247,121.8913,122.0247,3588.0
2023-01-24 14:55:00,128.04,128.07,128.02,128.06,4610.0,122.0438,122.0724,122.0247,122.0629,4610.0
2023-01-24 15:00:00,128.07,128.11,128.02,128.05,6143.0,122.0724,122.1105,122.0247,122.0533,6143.0
2023-01-24 15:05:00,128.05,128.05,127.88,127.9,5943.0,122.0533,122.0533,121.8913,121.9103,5943.0
2023-01-24 15:10:00,127.89,128.05,127.89,127.96,9006.0,121.9008,122.0533,121.9008,121.9675,9006.0
2023-01-24 15:15:00,127.95,127.97,127.87,127.88,23346.0,121.958,121.9771,121.8818,121.8913,23346.0
2023-01-24 15:20:00,127.88,128.03,127.85,127.93,21614.0,121.8913,122.0343,121.8627,121.9389,21614.0
2023-01-24 15:25:00,127.93,128.04,127.92,128.0,10429.0,121.9389,122.0438,121.9294,122.0057,10429.0
2023-01-24 15:30:00,128.0,128.04,127.87,127.93,7019.0,122.0057,122.0438,121.8818,121.9389,7019.0
2023-01-24 15:35:00,127.93,128.06,127.91,128.06,11475.0,121.9389,122.0629,121.9199,122.0629,11475.0
2023-01-24 15:40:00,128.04,128.09,127.85,128.05,21197.0,122.0438,122.0914,121.8627,122.0533,21197.0
2023-01-24 15:45:00,128.08,128.26,128.06,128.19,46639.0,122.0819,122.2535,122.0629,122.1868,46639.0
2023-01-24 15:50:00,128.17,128.62,128.17,128.59,72180.0,122.1677,122.5966,122.1677,122.568,72180.0
2023-01-24 15:55:00,128.59,128.68,128.49,128.5,106686.0,122.568,122.6538,122.4727,122.4822,106686.0
2023-01-25 09:30:00,128.04,128.04,127.43,127.81,13952.0,122.0438,122.0438,121.4624,121.8246,13952.0
2023-01-25 09:35:00,127.9,127.9,127.56,127.72,1979.0,121.9103,121.9103,121.5863,121.7388,1979.0
2023-01-25 09:40:00,127.64,127.64,126.98,127.0,8720.0,121.6625,121.6625,121.0334,121.0525,8720.0
2023-01-25 09:45:00,127.1,127.12,126.9,127.01,24866.0,121.1478,121.1669,120.9572,121.062,24866.0
2023-01-25 09:50:00,126.98,127.55,126.89,127.54,25458.0,121.0334,121.5767,120.9476,121.5672,25458.0
2023-01-25 09:55:00,127.56,127.65,127.12,127.48,6410.0,121.5863,121.6721,121.1669,121.51,6410.0
2023-01-25 10:00:00,127.51,127.77,127.44,127.77,7653.0,121.5386,121.7864,121.4719,121.7864,7653.0
2023-01-25 10:05:00,127.72,128.09,127.64,128.03,11910.0,121.7388,122.0914,121.6625,122.0343,11910.0
2023-01-25 10:10:00,128.05,128.14,127.69,127.69,10038.0,122.0533,122.1391,121.7102,121.7102,10038.0
2023-01-25 10:15:00,127.7,127.77,127.52,127.55,7739.0,121.7197,121.7864,121.5481,121.5767,7739.0
2023-01-25 10:20:00,127.5,127.5,127.16,127.31,10362.0,121.5291,121.5291,121.205,121.348,10362.0
2023-01-25 10:25:00,127.31,127.37,127.02,127.04,4947.0,121.348,121.4052,121.0716,121.0906,4947.0
2023-01-25 10:30:00,127.07,127.21,126.87,126.87,11425.0,121.1192,121.2527,120.9286,120.9286,11425.0
2023-01-25 10:35:00,126.87,126.92,126.52,126.52,5280.0,120.9286,120.9762,120.595,120.595,5280.0
2023-01-25 10:40:00,126.51,126.72,126.49,126.67,6728.0,120.5854,120.7856,120.5664,120.7379,6728.0
2023-01-25 10:45:00,126.64,126.93,126.57,126.9,12113.0,120.7094,120.9858,120.6426,120.9572,12113.0
2023-01-25 10:50:00,126.92,127.01,126.79,126.9,14666.0,120.9762,121.062,120.8523,120.9572,14666.0
2023-01-25 10:55:00,126.94,127.2,126.94,127.2,4443.0,120.9953,121.2431,120.9953,121.2431,4443.0
2023-01-25 11:00:00,127.17,127.28,127.14,127.15,7724.0,121.2145,121.3194,121.1859,121.1955,7724.0
2023-01-25 11:05:00,127.15,127.31,127.07,127.29,4748.0,121.1955,121.348,121.1192,121.3289,4748.0
2023-01-25 11:10:00,127.29,127.39,127.29,127.37,3663.0,121.3289,121.4242,121.3289,121.4052,3663.0
2023-01-25 11:15:00,127.41,127.48,127.31,127.48,5660.0,121.4433,121.51,121.348,121.51,5660.0
2023-01-25 11:20:00,127.49,127.59,127.4,127.56,5949.0,121.5195,121.6149,121.4338,121.5863,5949.0
2023-01-25 11:25:00,127.58,127.62,127.53,127.54,4300.0,121.6053,121.6435,121.5577,121.5672,4300.0
2023-01-25 11:30:00,127.57,127.6,127.37,127.47,6690.0,121.5958,121.6244,121.4052,121.5005,6690.0
2023-01-25 11:35:00,127.45,127.45,127.36,127.4,4112.0,121.4814,121.4814,121.3956,121.4338,4112.0
2023-01-25 11:40:00,127.42,127.47,127.28,127.32,9500.0,121.4528,121.5005,121.3194,121.3575,9500.0
2023-01-25 11:45:00,127.34,127.42,127.16,127.24,4417.0,121.3766,121.4528,121.205,121.2813,4417.0
2023-01-25 11:50:00,127.29,127.6,127.24,127.59,3996.0,121.3289,121.6244,121.2813,121.6149,3996.0
2023-01-25 11:55:00,127.58,127.63,127.41,127.44,5571.0,121.6053,121.653,121.4433,121.4719,5571.0
2023-01-25 12:00:00,127.38,127.46,127.37,127.4,3175.0,121.4147,121.491,121.4052,121.4338,3175.0
2023-01-25 12:05:00,127.4,127.5,127.4,127.43,5156.0,121.4338,121.5291,121.4338,121.4624,5156.0
2023-01-25 12:10:00,127.41,127.44,127.23,127.23,4380.0,121.4433,121.4719,121.2717,121.2717,4380.0
2023-01-25 12:15:00,127.27,127.37,127.27,127.34,4561.0,121.3099,121.4052,121.3099,121.3766,4561.0
2023-01-25 12:20:00,127.3,127.32,127.24,127.26,4732.0,121.3384,121.3575,121.2813,121.3003,4732.0
2023-01-25 12:25:00,127.23,127.35,127.23,127.35,3400.0,121.2717,121.3861,121.2717,121.3861,3400.0
2023-01-25 12:30:00,127.36,127.38,127.3,127.33,2903.0,121.3956,121.4147,121.3384,121.367,2903.0
2023-01-25 12:35:00,127.33,127.43,127.33,127.38,3898.0,121.367,121.4624,121.367,121.4147,3898.0
2023-01-25 12:40:00,127.38,127.48,127.37,127.46,3216.0,121.4147,121.51,121.4052,121.491,3216.0
2023-01-25 12:45:00,127.46,127.47,127.4,127.47,2792.0,121.491,121.5005,121.4338,121.5005,2792.0
2023-01-25 12:50:00,127.49,127.55,127.48,127.53,3284.0,121.5195,121.5767,121.51,121.5577,3284.0
2023-01-25 12:55:00,127.56,127.63,127.56,127.61,2572.0,121.5863,121.653,121.5863,121.6339,2572.0
2023-01-25 13:00:00,127.62,127.78,127.6,127.63,4500.0,121.6435,121.796,121.6244,121.653,4500.0
2023-01-25 13:05:00,127.62,127.79,127.61,127.75,2439.0,121.6435,121.8055,121.6339,121.7674,2439.0
2023-01-25 13:10:00,127.78,127.93,127.78,127.82,5060.0,121.796,121.9389,121.796,121.8341,5060.0
2023-01-25 13:15:00,127.83,127.84,127.78,127.84,3079.0,121.8436,121.8532,121.796,121.8532,3079.0
2023-01-25 13:20:00,127.84,127.91,127.79,127.81,4855.0,121.8532,121.9199,121.8055,121.8246,4855.0
2023-01-25 13:25:00,127.81,127.91,127.81,127.87,3270.0,121.8246,121.9199,121.8246,121.8818,3270.0
2023-01-25 13:30:00,127.89,127.89,127.7,127.75,3430.0,121.9008,121.9008,121.7197,121.7674,3430.0
2023-01-25 13:35:00,127.76,127.92,127.75,127.86,7429.0,121.7769,121.9294,121.7674,121.8722,7429.0
2023-01-25 13:40:00,127.86,127.87,127.74,127.81,7596.0,121.8722,121.8818,121.7578,121.8246,7596.0
2023-01-25 13:45:00,127.85,128.16,127.85,128.16,13156.0,121.8627,122.1582,121.8627,122.1582,13156.0
2023-01-25 13:50:00,128.16,128.31,128.15,128.23,11630.0,122.1582,122.3011,122.1486,122.2249,11630.0
2023-01-25 13:55:00,128.2,128.25,128.16,128.25,4958.0,122.1963,122.244,122.1582,122.244,4958.0
2023-01-25 14:00:00,128.29,128.36,128.14,128.14,6787.0,122.2821,122.3488,122.1391,122.1391,6787.0
2023-01-25 14:05:00,128.17,128.27,128.15,128.15,6241.0,122.1677,122.263,122.1486,122.1486,6241.0
2023-01-25 14:10:00,128.17,128.41,128.17,128.37,10340.0,122.1677,122.3965,122.1677,122.3583,10340.0
2023-01-25 14:15:00,128.39,128.45,128.38,128.41,5638.0,122.3774,122.4346,122.3679,122.3965,5638.0
2023-01-25 14:20:00,128.42,128.42,128.36,128.41,4897.0,122.406,122.406,122.3488,122.3965,4897.0
2023-01-25 14:25:00,128.43,128.44,128.27,128.31,4789.0,122.4155,122.4251,122.263,122.3011,4789.0
2023-01-25 14:30:00,128.31,128.39,128.16,128.16,7228.0,122.3011,122.3774,122.1582,122.1582,7228.0
2023-01-25 14:35:00,128.2,128.32,128.19,128.32,4439.0,122.1963,122.3107,122.1868,122.3107,4439.0
2023-01-25 14:40:00,128.31,128.43,128.31,128.4,6156.0,122.3011,122.4155,122.3011,122.3869,6156.0
2023-01-25 14:45:00,128.38,128.38,128.29,128.38,6829.0,122.3679,122.3679,122.2821,122.3679,6829.0
2023-01-25 14:50:00,128.39,128.47,128.36,128.44,7510.0,122.3774,122.4537,122.3488,122.4251,7510.0
2023-01-25 14:55:00,128.44,128.52,128.42,128.5,16179.0,122.4251,122.5013,122.406,122.4822,16179.0
2023-01-25 15:00:00,128.51,128.75,128.51,128.71,8827.0,122.4918,122.7205,122.4918,122.6824,8827.0
2023-01-25 15:05:00,128.71,128.71,128.61,128.64,8474.0,122.6824,122.6824,122.5871,122.6157,8474.0
2023-01-25 15:10:00,128.63,128.63,128.51,128.54,9519.0,122.6062,122.6062,122.4918,122.5204,9519.0
2023-01-25 15:15:00,128.53,128.55,128.43,128.53,6971.0,122.5108,122.5299,122.4155,122.5108,6971.0
2023-01-25 15:20:00,128.54,128.63,128.54,128.58,11289.0,122.5204,122.6062,122.5204,122.5585,11289.0
2023-01-25 15:25:00,128.59,128.77,128.59,128.74,13037.0,122.568,122.7396,122.568,122.711,13037.0
2023-01-25 15:30:00,128.76,128.79,128.68,128.72,14081.0,122.7301,122.7587,122.6538,122.6919,14081.0
2023-01-25 15:35:00,128.71,128.79,128.55,128.68,19082.0,122.6824,122.7587,122.5299,122.6538,19082.0
2023-01-25 15:40:00,128.68,128.69,128.62,128.64,22997.0,122.6538,122.6634,122.5966,122.6157,22997.0
2023-01-25 15:45:00,128.65,128.85,128.59,128.82,22430.0,122.6252,122.8159,122.568,122.7873,22430.0
2023-01-25 15:50:00,128.82,128.92,128.72,128.83,42807.0,122.7873,122.8826,122.6919,122.7968,42807.0
2023-01-25 15:55:00,128.84,129.2,128.84,129.2,106175.0,122.8063,123.1495,122.8063,123.1495,106175.0
2023-01-26 09:30:00,129.58,129.99,129.58,129.69,10391.0,123.5117,123.9025,123.5117,123.6165,10391.0
2023-01-26 09:35:00,129.62,129.71,129.31,129.71,7141.0,123.5498,123.6356,123.2543,123.6356,7141.0
2023-01-26 09:40:00,129.56,129.6,129.25,129.56,9315.0,123.4926,123.5307,123.1971,123.4926,9315.0
2023-01-26 09:45:00,129.67,129.78,129.48,129.56,9520.0,123.5975,123.7023,123.4164,123.4926,9520.0
2023-01-26 09:50:00,129.47,129.83,129.46,129.73,16707.0,123.4068,123.75,123.3973,123.6546,16707.0
2023-01-26 09:55:00,129.74,129.86,129.59,129.86,7655.0,123.6642,123.7786,123.5212,123.7786,7655.0
2023-01-26 10:00:00,129.84,129.85,129.68,129.82,4882.0,123.7595,123.769,123.607,123.7404,4882.0
2023-01-26 10:05:00,129.83,129.86,129.46,129.6,15958.0,123.75,123.7786,123.3973,123.5307,15958.0
2023-01-26 10:10:00,129.65,129.97,129.65,129.91,11594.0,123.5784,123.8834,123.5784,123.8262,11594.0
2023-01-26 10:15:00,129.88,129.88,129.74,129.76,1900.0,123.7976,123.7976,123.6642,123.6832,1900.0
2023-01-26 10:20:00,129.77,129.85,129.67,129.77,6021.0,123.6928,123.769,123.5975,123.6928,6021.0
2023-01-26 10:25:00,129.73,129.77,129.66,129.73,9969.0,123.6546,123.6928,123.5879,123.6546,9969.0
2023-01-26 10:30:00,129.7,129.8,129.55,129.77,7379.0,123.6261,123.7214,123.4831,123.6928,7379.0
2023-01-26 10:35:00,129.75,129.79,129.49,129.5,22103.0,123.6737,123.7118,123.4259,123.4354,22103.0
2023-01-26 10:40:00,129.53,129.67,129.48,129.5,24244.0,123.464,123.5975,123.4164,123.4354,24244.0
2023-01-26 10:45:00,129.5,129.71,129.46,129.67,10277.0,123.4354,123.6356,123.3973,123.5975,10277.0
2023-01-26 10:50:00,129.66,129.67,129.4,129.43,7666.0,123.5879,123.5975,123.3401,123.3687,7666.0
2023-01-26 10:55:00,129.42,129.47,129.33,129.41,10912.0,123.3592,123.4068,123.2734,123.3496,10912.0
2023-01-26 11:00:00,129.36,129.49,129.27,129.41,6044.0,123.302,123.4259,123.2162,123.3496,6044.0
2023-01-26 11:05:00,129.41,129.46,129.23,129.26,4351.0,123.3496,123.3973,123.1781,123.2067,4351.0
2023-01-26 11:10:00,129.3,129.3,129.0,129.01,8294.0,123.2448,123.2448,122.9588,122.9684,8294.0
2023-01-26 11:15:00,129.1,129.11,129.0,129.02,5852.0,123.0542,123.0637,122.9588,122.9779,5852.0
2023-01-26 11:20:00,128.98,129.0,128.82,128.82,8669.0,122.9398,122.9588,122.7873,122.7873,8669.0
2023-01-26 11:25:00,128.81,128.99,128.81,128.93,6168.0,122.7777,122.9493,122.7777,122.8921,6168.0
2023-01-26 11:30:00,128.94,129.02,128.73,128.77,12612.0,122.9016,122.9779,122.7015,122.7396,12612.0
2023-01-26 11:35:00,128.8,128.8,128.64,128.64,3530.0,122.7682,122.7682,122.6157,122.6157,3530.0
2023-01-26 11:40:00,128.63,128.66,128.48,128.65,11098.0,122.6062,122.6348,122.4632,122.6252,11098.0
2023-01-26 11:45:00,128.59,128.72,128.57,128.69,7649.0,122.568,122.6919,122.549,122.6634,7649.0
2023-01-26 11:50:00,128.68,128.75,128.63,128.66,5621.0,122.6538,122.7205,122.6062,122.6348,5621.0
2023-01-26 11:55:00,128.62,128.68,128.6,128.62,5608.0,122.5966,122.6538,122.5776,122.5966,5608.0
2023-01-26 12:00:00,128.67,128.85,128.64,128.83,3574.0,122.6443,122.8159,122.6157,122.7968,3574.0
2023-01-26 12:05:00,128.82,128.92,128.81,128.85,11780.0,122.7873,122.8826,122.7777,122.8159,11780.0
2023-01-26 12:10:00,128.83,129.1,128.83,129.03,7266.0,122.7968,123.0542,122.7968,122.9874,7266.0
2023-01-26 12:15:00,129.01,129.01,128.96,129.0,3400.0,122.9684,122.9684,122.9207,122.9588,3400.0
2023-01-26 12:20:00,129.0,129.24,129.0,129.17,9118.0,122.9588,123.1876,122.9588,123.1209,9118.0
2023-01-26 12:25:00,129.18,129.19,129.02,129.17,4209.0,123.1304,123.1399,122.9779,123.1209,4209.0
2023-01-26 12:30:00,129.13,129.13,129.0,129.01,3042.0,123.0827,123.0827,122.9588,122.9684,3042.0
2023-01-26 12:35:00,129.01,129.04,128.93,128.94,5040.0,122.9684,122.997,122.8921,122.9016,5040.0
2023-01-26 12:40:00,128.94,129.03,128.8,128.85,9817.0,122.9016,122.9874,122.7682,122.8159,9817.0
2023-01-26 12:45:00,128.84,128.88,128.66,128.71,2600.0,122.8063,122.8445,122.6348,122.6824,2600.0
2023-01-26 12:50:00,128.69,128.74,128.58,128.64,8054.0,122.6634,122.711,122.5585,122.6157,8054.0
2023-01-26 12:55:00,128.65,128.7,128.52,128.52,8098.0,122.6252,122.6729,122.5013,122.5013,8098.0
2023-01-26 13:00:00,128.53,128.65,128.48,128.65,5894.0,122.5108,122.6252,122.4632,122.6252,5894.0
2023-01-26 13:05:00,128.59,128.6,128.47,128.48,4061.0,122.568,122.5776,122.4537,122.4632,4061.0
2023-01-26 13:10:00,128.5,128.55,128.48,128.52,5530.0,122.4822,122.5299,122.4632,122.5013,5530.0
2023-01-26 13:15:00,128.49,128.49,128.32,128.32,4284.0,122.4727,122.4727,122.3107,122.3107,4284.0
2023-01-26 13:20:00,128.34,128.37,128.3,128.32,4663.0,122.3297,122.3583,122.2916,122.3107,4663.0
2023-01-26 13:25:00,128.34,128.45,128.34,128.43,4489.0,122.3297,122.4346,122.3297,122.4155,4489.0
2023-01-26 13:30:00,128.44,128.45,128.41,128.42,4840.0,122.4251,122.4346,122.3965,122.406,4840.0
2023-01-26 13:35:00,128.42,128.69,128.41,128.69,7907.0,122.406,122.6634,122.3965,122.6634,7907.0
2023-01-26 13:40:00,128.68,128.76,128.66,128.75,4680.0,122.6538,122.7301,122.6348,122.7205,4680.0
2023-01-26 13:45:00,128.78,128.84,128.7,128.71,3053.0,122.7491,122.8063,122.6729,122.6824,3053.0
2023-01-26 13:50:00,128.71,128.76,128.63,128.72,3485.0,122.6824,122.7301,122.6062,122.6919,3485.0
2023-01-26 13:55:00,128.72,128.72,128.6,128.6,5265.0,122.6919,122.6919,122.5776,122.5776,5265.0
2023-01-26 14:00:00,128.55,128.62,128.5,128.62,4604.0,122.5299,122.5966,122.4822,122.5966,4604.0
2023-01-26 14:05:00,128.62,128.68,128.59,128.61,6521.0,122.5966,122.6538,122.568,122.5871,6521.0
2023-01-26 14:10:00,128.59,128.65,128.58,128.58,4068.0,122.568,122.6252,122.5585,122.5585,4068.0
2023-01-26 14:15:00,128.55,128.59,128.49,128.59,3201.0,122.5299,122.568,122.4727,122.568,3201.0
2023-01-26 14:20:00,128.58,128.82,128.57,128.79,7033.0,122.5585,122.7873,122.549,122.7587,7033.0
2023-01-26 14:25:00,128.8,128.8,128.62,128.72,11558.0,122.7682,122.7682,122.5966,122.6919,11558.0
2023-01-26 14:30:00,128.74,128.85,128.72,128.85,4645.0,122.711,122.8159,122.6919,122.8159,4645.0
2023-01-26 14:35:00,128.85,128.92,128.81,128.86,9263.0,122.8159,122.8826,122.7777,122.8254,9263.0
2023-01-26 14:40:00,128.82,128.94,128.82,128.9,7443.0,122.7873,122.9016,122.7873,122.8635,7443.0
2023-01-26 14:45:00,128.91,128.94,128.81,128.83,15240.0,122.873,122.9016,122.7777,122.7968,15240.0
2023-01-26 14:50:00,128.81,128.85,128.75,128.79,13574.0,122.7777,122.8159,122.7205,122.7587,13574.0
2023-01-26 14:55:00,128.8,128.84,128.76,128.79,6135.0,122.7682,122.8063,122.7301,122.7587,6135.0
2023-01-26 15:00:00,128.77,128.9,128.76,128.88,8162.0,122.7396,122.8635,122.7301,122.8445,8162.0
2023-01-26 15:05:00,128.89,128.93,128.79,128.93,11119.0,122.854,122.8921,122.7587,122.8921,11119.0
2023-01-26 15:10:00,128.93,128.97,128.91,128.94,12231.0,122.8921,122.9302,122.873,122.9016,12231.0
2023-01-26 15:15:00,128.94,128.94,128.88,128.92,10994.0,122.9016,122.9016,122.8445,122.8826,10994.0
2023-01-26 15:20:00,128.91,128.93,128.85,128.92,11795.0,122.873,122.8921,122.8159,122.8826,11795.0
2023-01-26 15:25:00,128.91,128.93,128.8,128.81,10825.0,122.873,122.8921,122.7682,122.7777,10825.0
2023-01-26 15:30:00,128.73,128.79,128.71,128.75,10628.0,122.7015,122.7587,122.6824,122.7205,10628.0
2023-01-26 15:35:00,128.75,128.84,128.75,128.78,14533.0,122.7205,122.8063,122.7205,122.7491,14533.0
2023-01-26 15:40:00,128.79,128.88,128.77,128.87,11918.0,122.7587,122.8445,122.7396,122.8349,11918.0
2023-01-26 15:45:00,128.88,128.91,128.82,128.84,20102.0,122.8445,122.873,122.7873,122.8063,20102.0
2023-01-26 15:50:00,128.85,128.93,128.73,128.75,71028.0,122.8159,122.8921,122.7015,122.7205,71028.0
2023-01-26 15:55:00,128.76,129.09,128.75,129.03,83070.0,122.7301,123.0446,122.7205,122.9874,83070.0
2023-01-27 09:30:00,129.01,129.04,128.36,128.36,9726.0,122.9684,122.997,122.3488,122.3488,9726.0
2023-01-27 09:35:00,128.16,128.33,127.96,127.99,6574.0,122.1582,122.3202,121.9675,121.9961,6574.0
2023-01-27 09:40:00,128.04,128.33,128.0,128.15,49777.0,122.0438,122.3202,122.0057,122.1486,49777.0
2023-01-27 09:45:00,128.2,128.51,128.2,128.26,13441.0,122.1963,122.4918,122.1963,122.2535,13441.0
2023-01-27 09:50:00,128.25,128.3,127.85,127.9,6623.0,122.244,122.2916,121.8627,121.9103,6623.0
2023-01-27 09:55:00,127.93,127.94,127.52,127.56,5477.0,121.9389,121.9485,121.5481,121.5863,5477.0
2023-01-27 10:00:00,127.63,127.95,127.53,127.93,5195.0,121.653,121.958,121.5577,121.9389,5195.0
2023-01-27 10:05:00,127.93,128.47,127.92,128.33,12432.0,121.9389,122.4537,121.9294,122.3202,12432.0
2023-01-27 10:10:00,128.37,128.46,128.17,128.39,21255.0,122.3583,122.4441,122.1677,122.3774,21255.0
2023-01-27 10:15:00,128.35,128.35,128.01,128.12,8508.0,122.3393,122.3393,122.0152,122.12,8508.0
2023-01-27 10:20:00,128.14,128.15,127.95,127.96,4760.0,122.1391,122.1486,121.958,121.9675,4760.0
2023-01-27 10:25:00,127.98,128.1,127.98,128.1,4400.0,121.9866,122.101,121.9866,122.101,4400.0
2023-01-27 10:30:00,128.15,128.5,128.15,128.38,9991.0,122.1486,122.4822,122.1486,122.3679,9991.0
2023-01-27 10:35:00,128.39,128.65,128.39,128.65,3035.0,122.3774,122.6252,122.3774,122.6252,3035.0
2023-01-27 10:40:00,128.58,128.58,128.23,128.23,7212.0,122.5585,122.5585,122.2249,122.2249,7212.0
2023-01-27 10:45:00,128.15,128.27,128.03,128.03,8627.0,122.1486,122.263,122.0343,122.0343,8627.0
2023-01-27 10:50:00,128.03,128.07,127.73,127.76,3661.0,122.0343,122.0724,121.7483,121.7769,3661.0
2023-01-27 10:55:00,127.76,128.06,127.72,127.95,9009.0,121.7769,122.0629,121.7388,121.958,9009.0
2023-01-27 11:00:00,127.95,128.03,127.9,127.96,4529.0,121.958,122.0343,121.9103,121.9675,4529.0
2023-01-27 11:05:00,128.02,128.09,127.83,127.83,6700.0,122.0247,122.0914,121.8436,121.8436,6700.0
2023-01-27 11:10:00,127.75,127.8,127.57,127.65,5052.0,121.7674,121.815,121.5958,121.6721,5052.0
2023-01-27 11:15:00,127.61,127.76,127.61,127.67,3777.0,121.6339,121.7769,121.6339,121.6911,3777.0
2023-01-27 11:20:00,127.64,127.73,127.6,127.7,3119.0,121.6625,121.7483,121.6244,121.7197,3119.0
2023-01-27 11:25:00,127.7,127.83,127.62,127.75,10842.0,121.7197,121.8436,121.6435,121.7674,10842.0
2023-01-27 11:30:00,127.73,127.76,127.61,127.76,12746.0,121.7483,121.7769,121.6339,121.7769,12746.0
2023-01-27 11:35:00,127.76,127.81,127.68,127.71,6726.0,121.7769,121.8246,121.7007,121.7292,6726.0
2023-01-27 11:40:00,127.71,127.92,127.71,127.87,7375.0,121.7292,121.9294,121.7292,121.8818,7375.0
2023-01-27 11:45:00,127.9,127.9,127.76,127.89,9349.0,121.9103,121.9103,121.7769,121.9008,9349.0
2023-01-27 11:50:00,127.88,127.97,127.83,127.84,3887.0,121.8913,121.9771,121.8436,121.8532,3887.0
2023-01-27 11:55:00,127.82,128.09,127.82,128.04,7690.0,121.8341,122.0914,121.8341,122.0438,7690.0
2023-01-27 12:00:00,128.04,128.09,128.01,128.02,2935.0,122.0438,122.0914,122.0152,122.0247,2935.0
2023-01-27 12:05:00,128.04,128.06,127.93,127.96,3368.0,122.0438,122.0629,121.9389,121.9675,3368.0
2023-01-27 12:10:00,127.94,128.04,127.94,128.01,2414.0,121.9485,122.0438,121.9485,122.0152,2414.0
2023-01-27 12:15:00,128.06,128.23,128.06,128.2,4797.0,122.0629,122.2249,122.0629,122.1963,4797.0
2023-01-27 12:20:00,128.2,128.27,128.12,128.14,14867.0,122.1963,122.263,122.12,122.1391,14867.0
2023-01-27 12:25:00,128.15,128.16,127.99,128.05,9856.0,122.1486,122.1582,121.9961,122.0533,9856.0
2023-01-27 12:30:00,128.04,128.27,128.03,128.25,2564.0,122.0438,122.263,122.0343,122.244,2564.0
2023-01-27 12:35:00,128.17,128.29,128.17,128.28,3193.0,122.1677,122.2821,122.1677,122.2726,3193.0
2023-01-27 12:40:00,128.24,128.26,128.17,128.19,3940.0,122.2344,122.2535,122.1677,122.1868,3940.0
2023-01-27 12:45:00,128.25,128.26,128.21,128.22,2800.0,122.244,122.2535,122.2058,122.2154,2800.0
2023-01-27 12:50:00,128.23,128.3,128.16,128.2,9219.0,122.2249,122.2916,122.1582,122.1963,9219.0
2023-01-27 12:55:00,128.22,128.22,128.12,128.14,5188.0,122.2154,122.2154,122.12,122.1391,5188.0
2023-01-27 13:00:00,128.22,128.28,128.22,128.26,3073.0,122.2154,122.2726,122.2154,122.2535,3073.0
2023-01-27 13:05:00,128.23,128.31,128.2,128.22,3103.0,122.2249,122.3011,122.1963,122.2154,3103.0
2023-01-27 13:10:00,128.18,128.21,128.15,128.16,3780.0,122.1772,122.2058,122.1486,122.1582,3780.0
2023-01-27 13:15:00,128.14,128.15,128.01,128.08,2635.0,122.1391,122.1486,122.0152,122.0819,2635.0
2023-01-27 13:20:00,128.06,128.14,128.02,128.12,2665.0,122.0629,122.1391,122.0247,122.12,2665.0
2023-01-27 13:25:00,128.15,128.26,128.13,128.26,2458.0,122.1486,122.2535,122.1296,122.2535,2458.0
2023-01-27 13:30:00,128.23,128.26,128.11,128.15,6070.0,122.2249,122.2535,122.1105,122.1486,6070.0
2023-01-27 13:35:00,128.15,128.18,128.09,128.15,4077.0,122.1486,122.1772,122.0914,122.1486,4077.0
2023-01-27 13:40:00,128.19,128.2,128.0,128.09,4650.0,122.1868,122.1963,122.0057,122.0914,4650.0
2023-01-27 13:45:00,128.08,128.1,128.01,128.02,2560.0,122.0819,122.101,122.0152,122.0247,2560.0
2023-01-27 13:50:00,127.98,127.98,127.88,127.92,4557.0,121.9866,121.9866,121.8913,121.9294,4557.0
2023-01-27 13:55:00,127.92,127.95,127.83,127.95,4310.0,121.9294,121.958,121.8436,121.958,4310.0
2023-01-27 14:00:00,127.99,128.14,127.99,128.12,4205.0,121.9961,122.1391,121.9961,122.12,4205.0
2023-01-27 14:05:00,128.1,128.1,128.0,128.04,5383.0,122.101,122.101,122.0057,122.0438,5383.0
2023-01-27 14:10:00,128.06,128.17,128.06,128.16,3912.0,122.0629,122.1677,122.0629,122.1582,3912.0
2023-01-27 14:15:00,128.18,128.25,128.17,128.25,1613.0,122.1772,122.244,122.1677,122.244,1613.0
2023-01-27 14:20:00,128.25,128.28,128.22,128.28,2200.0,122.244,122.2726,122.2154,122.2726,2200.0
2023-01-27 14:25:00,128.28,128.33,128.24,128.28,5821.0,122.2726,122.3202,122.2344,122.2726,5821.0
2023-01-27 14:30:00,128.3,128.45,128.3,128.44,2960.0,122.2916,122.4346,122.2916,122.4251,2960.0
2023-01-27 14:35:00,128.45,128.51,128.43,128.49,5189.0,122.4346,122.4918,122.4155,122.4727,5189.0
2023-01-27 14:40:00,128.47,128.47,128.37,128.43,8407.0,122.4537,122.4537,122.3583,122.4155,8407.0
2023-01-27 14:45:00,128.42,128.44,128.32,128.35,6559.0,122.406,122.4251,122.3107,122.3393,6559.0
2023-01-27 14:50:00,128.35,128.35,128.15,128.16,7805.0,122.3393,122.3393,122.1486,122.1582,7805.0
2023-01-27 14:55:00,128.16,128.21,128.15,128.18,4478.0,122.1582,122.2058,122.1486,122.1772,4478.0
2023-01-27 15:00:00,128.22,128.23,128.13,128.17,3012.0,122.2154,122.2249,122.1296,122.1677,3012.0
2023-01-27 15:05:00,128.16,128.21,128.13,128.19,6924.0,122.1582,122.2058,122.1296,122.1868,6924.0
2023-01-27 15:10:00,128.16,128.16,127.99,127.99,9421.0,122.1582,122.1582,121.9961,121.9961,9421.0
2023-01-27 15:15:00,128.03,128.19,128.03,128.18,5972.0,122.0343,122.1868,122.0343,122.1772,5972.0
2023-01-27 15:20:00,128.19,128.19,127.94,127.98,7252.0,122.1868,122.1868,121.9485,121.9866,7252.0
2023-01-27 15:25:00,127.97,128.04,127.92,128.03,10077.0,121.9771,122.0438,121.9294,122.0343,10077.0
2023-01-27 15:30:00,128.05,128.13,128.03,128.12,11241.0,122.0533,122.1296,122.0343,122.12,11241.0
2023-01-27 15:35:00,128.12,128.12,128.01,128.04,11311.0,122.12,122.12,122.0152,122.0438,11311.0
2023-01-27 15:40:00,128.05,128.11,127.97,127.98,14809.0,122.0533,122.1105,121.9771,121.9866,14809.0
2023-01-27 15:45:00,128.0,128.08,127.9,128.05,41403.0,122.0057,122.0819,121.9103,122.0533,41403.0
2023-01-27 15:50:00,128.06,128.13,128.02,128.1,63131.0,122.0629,122.1296,122.0247,122.101,63131.0
2023-01-27 15:55:00,128.09,128.16,128.0,128.13,120859.0,122.0914,122.1582,122.0057,122.1296,120859.0
2023-01-30 09:30:00,127.96,128.32,127.9,128.1,20943.0,121.9675,122.3107,121.9103,122.101,20943.0
2023-01-30 09:35:00,128.2,128.35,127.97,128.35,8862.0,122.1963,122.3393,121.9771,122.3393,8862.0
2023-01-30 09:40:00,128.28,128.6,128.25,128.6,3730.0,122.2726,122.5776,122.244,122.5776,3730.0
2023-01-30 09:45:00,128.6,128.78,128.53,128.66,9795.0,122.5776,122.7491,122.5108,122.6348,9795.0
2023-01-30 09:50:00,128.74,128.9,128.59,128.65,5942.0,122.711,122.8635,122.568,122.6252,5942.0
2023-01-30 09:55:00,128.69,128.91,128.68,128.89,5785.0,122.6634,122.873,122.6538,122.854,5785.0
2023-01-30 10:00:00,128.95,128.99,128.69,128.7,22333.0,122.9112,122.9493,122.6634,122.6729,22333.0
2023-01-30 10:05:00,128.68,128.83,128.59,128.82,3852.0,122.6538,122.7968,122.568,122.7873,3852.0
2023-01-30 10:10:00,128.84,128.91,128.79,128.91,8169.0,122.8063,122.873,122.7587,122.873,8169.0
2023-01-30 10:15:00,128.94,128.98,128.86,128.96,8051.0,122.9016,122.9398,122.8254,122.9207,8051.0
2023-01-30 10:20:00,128.98,129.03,128.75,128.75,10799.0,122.9398,122.9874,122.7205,122.7205,10799.0
2023-01-30 10:25:00,128.78,128.92,128.78,128.92,10704.0,122.7491,122.8826,122.7491,122.8826,10704.0
2023-01-30 10:30:00,129.02,129.02,128.91,128.97,11218.0,122.9779,122.9779,122.873,122.9302,11218.0
2023-01-30 10:35:00,128.94,129.01,128.75,128.8,20898.0,122.9016,122.9684,122.7205,122.7682,20898.0
2023-01-30 10:40:00,128.8,128.84,128.71,128.72,14280.0,122.7682,122.8063,122.6824,122.6919,14280.0
2023-01-30 10:45:00,128.71,128.89,128.65,128.84,13441.0,122.6824,122.854,122.6252,122.8063,13441.0
2023-01-30 10:50:00,128.85,128.9,128.42,128.54,13712.0,122.8159,122.8635,122.406,122.5204,13712.0
2023-01-30 10:55:00,128.55,128.64,128.51,128.62,7177.0,122.5299,122.6157,122.4918,122.5966,7177.0
2023-01-30 11:00:00,128.58,128.82,128.58,128.69,7592.0,122.5585,122.7873,122.5585,122.6634,7592.0
2023-01-30 11:05:00,128.64,128.64,128.52,128.55,3777.0,122.6157,122.6157,122.5013,122.5299,3777.0
2023-01-30 11:10:00,128.57,128.87,128.57,128.82,5750.0,122.549,122.8349,122.549,122.7873,5750.0
2023-01-30 11:15:00,128.85,128.96,128.84,128.96,4892.0,122.8159,122.9207,122.8063,122.9207,4892.0
2023-01-30 11:20:00,128.97,129.0,128.87,128.9,5569.0,122.9302,122.9588,122.8349,122.8635,5569.0
2023-01-30 11:25:00,128.9,128.93,128.8,128.83,3714.0,122.8635,122.8921,122.7682,122.7968,3714.0
2023-01-30 11:30:00,128.84,128.9,128.77,128.78,6976.0,122.8063,122.8635,122.7396,122.7491,6976.0
2023-01-30 11:35:00,128.78,128.85,128.74,128.74,4152.0,122.7491,122.8159,122.711,122.711,4152.0
2023-01-30 11:40:00,128.77,128.81,128.73,128.73,3404.0,122.7396,122.7777,122.7015,122.7015,3404.0
2023-01-30 11:45:00,128.71,128.74,128.64,128.71,5327.0,122.6824,122.711,122.6157,122.6824,5327.0
2023-01-30 11:50:00,128.69,128.7,128.51,128.53,3943.0,122.6634,122.6729,122.4918,122.5108,3943.0
2023-01-30 11:55:00,128.51,128.68,128.46,128.66,5446.0,122.4918,122.6538,122.4441,122.6348,5446.0
2023-01-30 12:00:00,128.68,128.68,128.6,128.66,2364.0,122.6538,122.6538,122.5776,122.6348,2364.0
2023-01-30 12:05:00,128.66,128.69,128.6,128.63,10191.0,122.6348,122.6634,122.5776,122.6062,10191.0
2023-01-30 12:10:00,128.64,128.69,128.6,128.69,2900.0,122.6157,122.6634,122.5776,122.6634,2900.0
2023-01-30 12:15:00,128.69,128.78,128.64,128.72,16492.0,122.6634,122.7491,122.6157,122.6919,16492.0
2023-01-30 12:20:00,128.72,128.82,128.69,128.82,4967.0,122.6919,122.7873,122.6634,122.7873,4967.0
2023-01-30 12:25:00,128.82,128.95,128.7,128.9,13209.0,122.7873,122.9112,122.6729,122.8635,13209.0
2023-01-30 12:30:00,128.87,129.05,128.86,129.05,10101.0,122.8349,123.0065,122.8254,123.0065,10101.0
2023-01-30 12:35:00,129.05,129.15,129.0,129.15,7364.0,123.0065,123.1018,122.9588,123.1018,7364.0
2023-01-30 12:40:00,129.11,129.27,129.09,129.21,5560.0,123.0637,123.2162,123.0446,123.159,5560.0
2023-01-30 12:45:00,129.19,129.21,129.03,129.15,5964.0,123.1399,123.159,122.9874,123.1018,5964.0
2023-01-30 12:50:00,129.14,129.19,129.08,129.16,7575.0,123.0923,123.1399,123.0351,123.1113,7575.0
2023-01-30 12:55:00,129.16,129.19,129.03,129.1,4535.0,123.1113,123.1399,122.9874,123.0542,4535.0
2023-01-30 13:00:00,129.08,129.08,128.93,128.94,3886.0,123.0351,123.0351,122.8921,122.9016,3886.0
2023-01-30 13:05:00,128.98,129.05,128.95,128.95,4879.0,122.9398,123.0065,122.9112,122.9112,4879.0
2023-01-30 13:10:00,128.95,129.04,128.91,128.98,4905.0,122.9112,122.997,122.873,122.9398,4905.0
2023-01-30 13:15:00,128.96,129.09,128.89,129.07,3704.0,122.9207,123.0446,122.854,123.0256,3704.0
2023-01-30 13:20:00,129.1,129.18,129.1,129.18,3111.0,123.0542,123.1304,123.0542,123.1304,3111.0
2023-01-30 13:25:00,129.16,129.17,129.09,129.12,5163.0,123.1113,123.1209,123.0446,123.0732,5163.0
2023-01-30 13:30:00,129.08,129.12,128.93,128.95,5550.0,123.0351,123.0732,122.8921,122.9112,5550.0
2023-01-30 13:35:00,128.99,129.05,128.95,129.03,4255.0,122.9493,123.0065,122.9112,122.9874,4255.0
2023-01-30 13:40:00,129.01,129.02,128.88,128.95,2564.0,122.9684,122.9779,122.8445,122.9112,2564.0
2023-01-30 13:45:00,128.96,128.98,128.91,128.97,4405.0,122.9207,122.9398,122.873,122.9302,4405.0
2023-01-30 13:50:00,128.99,129.06,128.92,128.96,5768.0,122.9493,123.016,122.8826,122.9207,5768.0
2023-01-30 13:55:00,128.98,129.13,128.98,129.13,5303.0,122.9398,123.0827,122.9398,123.0827,5303.0
2023-01-30 14:00:00,129.11,129.31,129.11,129.3,7411.0,123.0637,123.2543,123.0637,123.2448,7411.0
2023-01-30 14:05:00,129.3,129.3,129.12,129.12,6258.0,123.2448,123.2448,123.0732,123.0732,6258.0
2023-01-30 14:10:00,129.12,129.12,129.05,129.11,3705.0,123.0732,123.0732,123.0065,123.0637,3705.0
2023-01-30 14:15:00,129.12,129.13,128.96,129.01,7049.0,123.0732,123.0827,122.9207,122.9684,7049.0
2023-01-30 14:20:00,129.01,129.11,128.96,129.0,8466.0,122.9684,123.0637,122.9207,122.9588,8466.0
2023-01-30 14:25:00,129.0,129.09,129.0,129.08,5269.0,122.9588,123.0446,122.9588,123.0351,5269.0
2023-01-30 14:30:00,129.06,129.13,128.99,129.11,7627.0,123.016,123.0827,122.9493,123.0637,7627.0
2023-01-30 14:35:00,129.13,129.22,129.12,129.13,7161.0,123.0827,123.1685,123.0732,123.0827,7161.0
2023-01-30 14:40:00,129.14,129.17,129.09,129.15,4731.0,123.0923,123.1209,123.0446,123.1018,4731.0
2023-01-30 14:45:00,129.14,129.17,129.09,129.17,4517.0,123.0923,123.1209,123.0446,123.1209,4517.0
2023-01-30 14:50:00,129.17,129.2,129.13,129.16,3900.0,123.1209,123.1495,123.0827,123.1113,3900.0
2023-01-30 14:55:00,129.15,129.23,129.12,129.14,5663.0,123.1018,123.1781,123.0732,123.0923,5663.0
2023-01-30 15:00:00,129.15,129.22,129.12,129.21,5722.0,123.1018,123.1685,123.0732,123.159,5722.0
2023-01-30 15:05:00,129.21,129.21,129.08,129.15,9789.0,123.159,123.159,123.0351,123.1018,9789.0
2023-01-30 15:10:00,129.15,129.19,129.07,129.13,8178.0,123.1018,123.1399,123.0256,123.0827,8178.0
2023-01-30 15:15:00,129.15,129.18,129.05,129.13,11889.0,123.1018,123.1304,123.0065,123.0827,11889.0
2023-01-30 15:20:00,129.13,129.15,129.09,129.11,6531.0,123.0827,123.1018,123.0446,123.0637,6531.0
2023-01-30 15:25:00,129.12,129.12,128.95,128.96,8354.0,123.0732,123.0732,122.9112,122.9207,8354.0
2023-01-30 15:30:00,128.94,129.16,128.91,129.16,11285.0,122.9016,123.1113,122.873,123.1113,11285.0
2023-01-30 15:35:00,129.14,129.22,129.13,129.21,21573.0,123.0923,123.1685,123.0827,123.159,21573.0
2023-01-30 15:40:00,129.22,129.22,129.03,129.16,32569.0,123.1685,123.1685,122.9874,123.1113,32569.0
2023-01-30 15:45:00,129.16,129.18,128.93,129.01,19187.0,123.1113,123.1304,122.8921,122.9684,19187.0
2023-01-30 15:50:00,128.98,129.04,128.87,128.94,37605.0,122.9398,122.997,122.8349,122.9016,37605.0
2023-01-30 15:55:00,128.93,129.22,128.87,129.07,124345.0,122.8921,123.1685,122.8349,123.0256,124345.0
2023-01-31 09:30:00,129.42,129.75,129.1,129.44,21910.0,123.3592,123.6737,123.0542,123.3782,21910.0
2023-01-31 09:35:00,129.37,129.37,128.62,128.73,5687.0,123.3115,123.3115,122.5966,122.7015,5687.0
2023-01-31 09:40:00,128.72,129.17,128.64,129.05,5801.0,122.6919,123.1209,122.6157,123.0065,5801.0
2023-01-31 09:45:00,129.06,129.15,128.97,129.15,4515.0,123.016,123.1018,122.9302,123.1018,4515.0
2023-01-31 09:50:00,129.12,129.12,128.83,129.04,7932.0,123.0732,123.0732,122.7968,122.997,7932.0
2023-01-31 09:55:00,129.02,129.2,129.02,129.13,4898.0,122.9779,123.1495,122.9779,123.0827,4898.0
2023-01-31 10:00:00,129.16,129.39,129.06,129.15,7903.0,123.1113,123.3306,123.016,123.1018,7903.0
2023-01-31 10:05:00,129.15,129.32,129.15,129.19,6115.0,123.1018,123.2638,123.1018,123.1399,6115.0
2023-01-31 10:10:00,129.13,129.57,129.13,129.56,5256.0,123.0827,123.5021,123.0827,123.4926,5256.0
2023-01-31 10:15:00,129.58,129.89,129.55,129.77,18262.0,123.5117,123.8072,123.4831,123.6928,18262.0
2023-01-31 10:20:00,129.74,129.77,129.5,129.58,22923.0,123.6642,123.6928,123.4354,123.5117,22923.0
2023-01-31 10:25:00,129.57,129.68,129.42,129.63,13100.0,123.5021,123.607,123.3592,123.5593,13100.0
2023-01-31 10:30:00,129.64,129.66,129.5,129.55,8025.0,123.5689,123.5879,123.4354,123.4831,8025.0
2023-01-31 10:35:00,129.53,129.64,129.49,129.58,9090.0,123.464,123.5689,123.4259,123.5117,9090.0
2023-01-31 10:40:00,129.57,129.58,129.42,129.44,9827.0,123.5021,123.5117,123.3592,123.3782,9827.0
2023-01-31 10:45:00,129.46,129.78,129.46,129.78,7000.0,123.3973,123.7023,123.3973,123.7023,7000.0
2023-01-31 10:50:00,129.74,129.77,129.57,129.58,5753.0,123.6642,123.6928,123.5021,123.5117,5753.0
2023-01-31 10:55:00,129.58,129.58,129.34,129.37,4076.0,123.5117,123.5117,123.2829,123.3115,4076.0
2023-01-31 11:00:00,129.42,129.6,129.4,129.54,4806.0,123.3592,123.5307,123.3401,123.4735,4806.0
2023-01-31 11:05:00,129.53,129.63,129.45,129.63,5100.0,123.464,123.5593,123.3878,123.5593,5100.0
2023-01-31 11:10:00,129.63,129.63,129.44,129.44,3421.0,123.5593,123.5593,123.3782,123.3782,3421.0
2023-01-31 11:15:00,129.44,129.53,129.35,129.36,4618.0,123.3782,123.464,123.2924,123.302,4618.0
2023-01-31 11:20:00,129.39,129.64,129.37,129.61,4965.0,123.3306,123.5689,123.3115,123.5403,4965.0
2023-01-31 11:25:00,129.61,129.73,129.6,129.69,8124.0,123.5403,123.6546,123.5307,123.6165,8124.0
2023-01-31 11:30:00,129.73,129.79,129.7,129.75,5426.0,123.6546,123.7118,123.6261,123.6737,5426.0
2023-01-31 11:35:00,129.75,129.8,129.69,129.72,4209.0,123.6737,123.7214,123.6165,123.6451,4209.0
2023-01-31 11:40:00,129.71,129.79,129.7,129.73,3839.0,123.6356,123.7118,123.6261,123.6546,3839.0
2023-01-31 11:45:00,129.73,129.78,129.71,129.78,5163.0,123.6546,123.7023,123.6356,123.7023,5163.0
2023-01-31 11:50:00,129.75,129.87,129.75,129.86,4922.0,123.6737,123.7881,123.6737,123.7786,4922.0
2023-01-31 11:55:00,129.86,129.9,129.8,129.83,4184.0,123.7786,123.8167,123.7214,123.75,4184.0
2023-01-31 12:00:00,129.81,129.83,129.65,129.69,3200.0,123.7309,123.75,123.5784,123.6165,3200.0
2023-01-31 12:05:00,129.71,129.74,129.67,129.72,5449.0,123.6356,123.6642,123.5975,123.6451,5449.0
2023-01-31 12:10:00,129.72,129.77,129.7,129.71,3524.0,123.6451,123.6928,123.6261,123.6356,3524.0
2023-01-31 12:15:00,129.71,129.84,129.61,129.84,9535.0,123.6356,123.7595,123.5403,123.7595,9535.0
2023-01-31 12:20:00,129.82,129.83,129.65,129.68,2700.0,123.7404,123.75,123.5784,123.607,2700.0
2023-01-31 12:25:00,129.67,129.71,129.66,129.69,2300.0,123.5975,123.6356,123.5879,123.6165,2300.0
2023-01-31 12:30:00,129.69,129.74,129.58,129.64,7179.0,123.6165,123.6642,123.5117,123.5689,7179.0
2023-01-31 12:35:00,129.64,129.77,129.63,129.74,3940.0,123.5689,123.6928,123.5593,123.6642,3940.0
2023-01-31 12:40:00,129.75,129.75,129.69,129.7,2461.0,123.6737,123.6737,123.6165,123.6261,2461.0
2023-01-31 12:45:00,129.7,129.76,129.58,129.58,4163.0,123.6261,123.6832,123.5117,123.5117,4163.0
2023-01-31 12:50:00,129.56,129.72,129.56,129.7,7923.0,123.4926,123.6451,123.4926,123.6261,7923.0
2023-01-31 12:55:00,129.7,129.73,129.61,129.62,3656.0,123.6261,123.6546,123.5403,123.5498,3656.0
2023-01-31 13:00:00,129.63,129.72,129.6,129.68,6312.0,123.5593,123.6451,123.5307,123.607,6312.0
2023-01-31 13:05:00,129.69,129.69,129.66,129.67,1466.0,123.6165,123.6165,123.5879,123.5975,1466.0
2023-01-31 13:10:00,129.66,129.73,129.65,129.68,2852.0,123.5879,123.6546,123.5784,123.607,2852.0
2023-01-31 13:15:00,129.68,129.68,129.59,129.6,3770.0,123.607,123.607,123.5212,123.5307,3770.0
2023-01-31 13:20:00,129.62,129.62,129.54,129.55,2814.0,123.5498,123.5498,123.4735,123.4831,2814.0
2023-01-31 13:25:00,129.55,129.66,129.53,129.62,8375.0,123.4831,123.5879,123.464,123.5498,8375.0
2023-01-31 13:30:00,129.62,129.73,129.56,129.61,12591.0,123.5498,123.6546,123.4926,123.5403,12591.0
2023-01-31 13:35:00,129.61,129.72,129.61,129.72,5263.0,123.5403,123.6451,123.5403,123.6451,5263.0
2023-01-31 13:40:00,129.73,129.76,129.71,129.73,4382.0,123.6546,123.6832,123.6356,123.6546,4382.0
2023-01-31 13:45:00,129.74,129.87,129.74,129.83,7423.0,123.6642,123.7881,123.6642,123.75,7423.0
2023-01-31 13:50:00,129.84,129.85,129.79,129.8,3331.0,123.7595,123.769,123.7118,123.7214,3331.0
2023-01-31 13:55:00,129.8,129.83,129.75,129.81,5265.0,123.7214,123.75,123.6737,123.7309,5265.0
2023-01-31 14:00:00,129.83,129.9,129.82,129.85,6002.0,123.75,123.8167,123.7404,123.769,6002.0
2023-01-31 14:05:00,129.86,130.04,129.84,130.03,5906.0,123.7786,123.9501,123.7595,123.9406,5906.0
2023-01-31 14:10:00,130.09,130.09,130.0,130.05,6595.0,123.9978,123.9978,123.912,123.9597,6595.0
2023-01-31 14:15:00,130.05,130.07,129.98,130.03,9702.0,123.9597,123.9787,123.8929,123.9406,9702.0
2023-01-31 14:20:00,130.03,130.13,130.0,130.01,9480.0,123.9406,124.0359,123.912,123.9215,9480.0
2023-01-31 14:25:00,130.02,130.03,129.99,130.02,3998.0,123.9311,123.9406,123.9025,123.9311,3998.0
2023-01-31 14:30:00,130.02,130.06,129.99,130.03,5541.0,123.9311,123.9692,123.9025,123.9406,5541.0
2023-01-31 14:35:00,130.05,130.05,129.97,129.99,5025.0,123.9597,123.9597,123.8834,123.9025,5025.0
2023-01-31 14:40:00,129.99,130.09,129.99,130.03,7537.0,123.9025,123.9978,123.9025,123.9406,7537.0
2023-01-31 14:45:00,130.02,130.07,129.98,130.02,5866.0,123.9311,123.9787,123.8929,123.9311,5866.0
2023-01-31 14:50:00,130.03,130.06,129.98,130.02,7208.0,123.9406,123.9692,123.8929,123.9311,7208.0
2023-01-31 14:55:00,130.02,130.05,129.99,130.0,9222.0,123.9311,123.9597,123.9025,123.912,9222.0
2023-01-31 15:00:00,130.02,130.06,130.0,130.01,5678.0,123.9311,123.9692,123.912,123.9215,5678.0
2023-01-31 15:05:00,130.0,130.05,129.97,130.02,14110.0,123.912,123.9597,123.8834,123.9311,14110.0
2023-01-31 15:10:00,130.03,130.03,129.79,129.85,12109.0,123.9406,123.9406,123.7118,123.769,12109.0
2023-01-31 15:15:00,129.87,129.92,129.85,129.9,8194.0,123.7881,123.8357,123.769,123.8167,8194.0
2023-01-31 15:20:00,129.91,129.97,129.71,129.81,10427.0,123.8262,123.8834,123.6356,123.7309,10427.0
2023-01-31 15:25:00,129.83,129.84,129.69,129.7,13237.0,123.75,123.7595,123.6165,123.6261,13237.0
2023-01-31 15:30:00,129.7,129.89,129.68,129.89,10851.0,123.6261,123.8072,123.607,123.8072,10851.0
2023-01-31 15:35:00,129.89,129.98,129.78,129.9,21189.0,123.8072,123.8929,123.7023,123.8167,21189.0
2023-01-31 15:40:00,129.91,129.97,129.83,129.97,17264.0,123.8262,123.8834,123.75,123.8834,17264.0
2023-01-31 15:45:00,129.97,130.05,129.96,130.03,29386.0,123.8834,123.9597,123.8739,123.9406,29386.0
2023-01-31 15:50:00,130.05,130.26,130.02,130.24,51649.0,123.9597,124.1598,123.9311,124.1408,51649.0
2023-01-31 15:55:00,130.23,130.56,130.23,130.51,149269.0,124.1312,124.4458,124.1312,124.3981,149269.0
2023-02-01 09:30:00,130.13,130.44,129.99,130.01,14156.0,124.0359,124.3314,123.9025,123.9215,14156.0
2023-02-01 09:35:00,130.04,130.15,130.0,130.04,1408.0,123.9501,124.055,123.912,123.9501,1408.0
2023-02-01 09:40:00,130.02,130.55,130.02,130.32,8274.0,123.9311,124.4362,123.9311,124.217,8274.0
2023-02-01 09:45:00,130.28,130.47,130.26,130.27,2594.0,124.1789,124.36,124.1598,124.1694,2594.0
2023-02-01 09:50:00,130.4,130.59,130.33,130.5,5639.0,124.2933,124.4744,124.2265,124.3886,5639.0
2023-02-01 09:55:00,130.45,130.49,130.34,130.45,2612.0,124.3409,124.3791,124.2361,124.3409,2612.0
2023-02-01 10:00:00,130.47,130.47,130.12,130.12,4082.0,124.36,124.36,124.0264,124.0264,4082.0
2023-02-01 10:05:00,130.08,130.12,129.78,129.86,6746.0,123.9883,124.0264,123.7023,123.7786,6746.0
2023-02-01 10:10:00,129.87,129.97,129.82,129.88,3009.0,123.7881,123.8834,123.7404,123.7976,3009.0
2023-02-01 10:15:00,129.84,129.85,129.62,129.73,8411.0,123.7595,123.769,123.5498,123.6546,8411.0
2023-02-01 10:20:00,129.7,129.78,129.57,129.59,8309.0,123.6261,123.7023,123.5021,123.5212,8309.0
2023-02-01 10:25:00,129.62,129.77,129.6,129.67,11567.0,123.5498,123.6928,123.5307,123.5975,11567.0
2023-02-01 10:30:00,129.68,129.88,129.66,129.81,10141.0,123.607,123.7976,123.5879,123.7309,10141.0
2023-02-01 10:35:00,129.82,129.82,129.63,129.63,9374.0,123.7404,123.7404,123.5593,123.5593,9374.0
2023-02-01 10:40:00,129.67,129.71,129.42,129.43,4621.0,123.5975,123.6356,123.3592,123.3687,4621.0
2023-02-01 10:45:00,129.4,129.61,129.39,129.49,7305.0,123.3401,123.5403,123.3306,123.4259,7305.0
2023-02-01 10:50:00,129.56,129.57,129.35,129.36,5609.0,123.4926,123.5021,123.2924,123.302,5609.0
2023-02-01 10:55:00,129.25,129.29,129.07,129.07,5660.0,123.1971,123.2353,123.0256,123.0256,5660.0
2023-02-01 11:00:00,129.07,129.14,128.97,129.02,6852.0,123.0256,123.0923,122.9302,122.9779,6852.0
2023-02-01 11:05:00,129.05,129.07,129.01,129.05,3412.0,123.0065,123.0256,122.9684,123.0065,3412.0
2023-02-01 11:10:00,128.98,129.01,128.86,128.87,10619.0,122.9398,122.9684,122.8254,122.8349,10619.0
2023-02-01 11:15:00,128.86,128.9,128.72,128.86,4205.0,122.8254,122.8635,122.6919,122.8254,4205.0
2023-02-01 11:20:00,128.89,129.02,128.89,129.02,3530.0,122.854,122.9779,122.854,122.9779,3530.0
2023-02-01 11:25:00,128.98,129.03,128.95,128.95,3169.0,122.9398,122.9874,122.9112,122.9112,3169.0
2023-02-01 11:30:00,128.96,129.03,128.86,128.86,6059.0,122.9207,122.9874,122.8254,122.8254,6059.0
2023-02-01 11:35:00,128.87,129.01,128.79,129.0,14282.0,122.8349,122.9684,122.7587,122.9588,14282.0
2023-02-01 11:40:00,129.01,129.12,128.97,129.08,7679.0,122.9684,123.0732,122.9302,123.0351,7679.0
2023-02-01 11:45:00,129.05,129.12,128.93,128.98,12799.0,123.0065,123.0732,122.8921,122.9398,12799.0
2023-02-01 11:50:00,128.99,129.06,128.94,128.94,5913.0,122.9493,123.016,122.9016,122.9016,5913.0
2023-02-01 11:55:00,128.93,129.06,128.88,129.0,10834.0,122.8921,123.016,122.8445,122.9588,10834.0
2023-02-01 12:00:00,128.94,129.07,128.94,129.03,3957.0,122.9016,123.0256,122.9016,122.9874,3957.0
2023-02-01 12:05:00,129.02,129.02,128.9,128.95,2133.0,122.9779,122.9779,122.8635,122.9112,2133.0
2023-02-01 12:10:00,128.96,128.96,128.86,128.91,3668.0,122.9207,122.9207,122.8254,122.873,3668.0
2023-02-01 12:15:00,128.9,128.9,128.71,128.73,5084.0,122.8635,122.8635,122.6824,122.7015,5084.0
2023-02-01 12:20:00,128.68,128.84,128.68,128.84,2806.0,122.6538,122.8063,122.6538,122.8063,2806.0
2023-02-01 12:25:00,128.83,128.96,128.81,128.91,4963.0,122.7968,122.9207,122.7777,122.873,4963.0
2023-02-01 12:30:00,128.92,129.0,128.76,128.76,1968.0,122.8826,122.9588,122.7301,122.7301,1968.0
2023-02-01 12:35:00,128.76,128.81,128.74,128.79,3464.0,122.7301,122.7777,122.711,122.7587,3464.0
2023-02-01 12:40:00,128.8,128.85,128.76,128.83,3703.0,122.7682,122.8159,122.7301,122.7968,3703.0
2023-02-01 12:45:00,128.83,128.87,128.8,128.8,4163.0,122.7968,122.8349,122.7682,122.7682,4163.0
2023-02-01 12:50:00,128.81,128.9,128.8,128.88,5066.0,122.7777,122.8635,122.7682,122.8445,5066.0
2023-02-01 12:55:00,128.88,128.93,128.84,128.84,5779.0,122.8445,122.8921,122.8063,122.8063,5779.0
2023-02-01 13:00:00,128.84,128.92,128.83,128.9,3918.0,122.8063,122.8826,122.7968,122.8635,3918.0
2023-02-01 13:05:00,128.91,129.03,128.89,128.98,10513.0,122.873,122.9874,122.854,122.9398,10513.0
2023-02-01 13:10:00,128.94,128.99,128.88,128.99,2599.0,122.9016,122.9493,122.8445,122.9493,2599.0
2023-02-01 13:15:00,128.99,129.07,128.93,128.93,7463.0,122.9493,123.0256,122.8921,122.8921,7463.0
2023-02-01 13:20:00,128.93,128.94,128.86,128.86,4182.0,122.8921,122.9016,122.8254,122.8254,4182.0
2023-02-01 13:25:00,128.86,128.96,128.84,128.84,4513.0,122.8254,122.9207,122.8063,122.8063,4513.0
2023-02-01 13:30:00,128.85,128.89,128.82,128.82,3861.0,122.8159,122.854,122.7873,122.7873,3861.0
2023-02-01 13:35:00,128.85,128.86,128.82,128.86,2618.0,122.8159,122.8254,122.7873,122.8254,2618.0
2023-02-01 13:40:00,128.87,128.92,128.78,128.79,6073.0,122.8349,122.8826,122.7491,122.7587,6073.0
2023-02-01 13:45:00,128.77,128.81,128.65,128.69,6557.0,122.7396,122.7777,122.6252,122.6634,6557.0
2023-02-01 13:50:00,128.74,128.92,128.72,128.91,6187.0,122.711,122.8826,122.6919,122.873,6187.0
2023-02-01 13:55:00,128.94,129.03,128.91,128.97,6361.0,122.9016,122.9874,122.873,122.9302,6361.0
2023-02-01 14:00:00,128.8,128.8,128.48,128.64,14072.0,122.7682,122.7682,122.4632,122.6157,14072.0
2023-02-01 14:05:00,128.71,129.0,128.69,128.9,4501.0,122.6824,122.9588,122.6634,122.8635,4501.0
2023-02-01 14:10:00,128.94,128.99,128.72,128.73,6530.0,122.9016,122.9493,122.6919,122.7015,6530.0
2023-02-01 14:15:00,128.75,128.75,128.48,128.63,5572.0,122.7205,122.7205,122.4632,122.6062,5572.0
2023-02-01 14:20:00,128.64,128.69,128.59,128.64,4689.0,122.6157,122.6634,122.568,122.6157,4689.0
2023-02-01 14:25:00,128.64,128.74,128.59,128.68,4951.0,122.6157,122.711,122.568,122.6538,4951.0
2023-02-01 14:30:00,128.74,128.77,128.19,128.41,11320.0,122.711,122.7396,122.1868,122.3965,11320.0
2023-02-01 14:35:00,128.39,129.07,128.38,129.07,12256.0,122.3774,123.0256,122.3679,123.0256,12256.0
2023-02-01 14:40:00,129.2,129.28,128.93,129.14,13083.0,123.1495,123.2257,122.8921,123.0923,13083.0
2023-02-01 14:45:00,129.18,129.42,129.09,129.2,12890.0,123.1304,123.3592,123.0446,123.1495,12890.0
2023-02-01 14:50:00,129.24,129.47,129.2,129.33,8452.0,123.1876,123.4068,123.1495,123.2734,8452.0
2023-02-01 14:55:00,129.39,129.39,129.01,129.07,10249.0,123.3306,123.3306,122.9684,123.0256,10249.0
2023-02-01 15:00:00,129.11,129.19,128.98,129.1,12473.0,123.0637,123.1399,122.9398,123.0542,12473.0
2023-02-01 15:05:00,129.08,129.25,129.05,129.22,19444.0,123.0351,123.1971,123.0065,123.1685,19444.0
2023-02-01 15:10:00,129.2,129.28,129.0,129.04,29435.0,123.1495,123.2257,122.9588,122.997,29435.0
2023-02-01 15:15:00,129.06,129.1,128.69,128.75,22272.0,123.016,123.0542,122.6634,122.7205,22272.0
2023-02-01 15:20:00,128.76,128.89,128.61,128.75,25935.0,122.7301,122.854,122.5871,122.7205,25935.0
2023-02-01 15:25:00,128.78,129.02,128.7,128.96,25548.0,122.7491,122.9779,122.6729,122.9207,25548.0
2023-02-01 15:30:00,128.96,129.08,128.94,129.05,35450.0,122.9207,123.0351,122.9016,123.0065,35450.0
2023-02-01 15:35:00,129.04,129.41,129.03,129.34,30402.0,122.997,123.3496,122.9874,123.2829,30402.0
2023-02-01 15:40:00,129.34,129.51,129.3,129.4,59490.0,123.2829,123.445,123.2448,123.3401,59490.0
2023-02-01 15:45:00,129.41,129.44,128.91,128.97,36398.0,123.3496,123.3782,122.873,122.9302,36398.0
2023-02-01 15:50:00,128.94,129.1,128.64,128.64,134590.0,122.9016,123.0542,122.6157,122.6157,134590.0
2023-02-01 15:55:00,128.63,129.02,128.63,129.0,83913.0,122.6062,122.9779,122.6062,122.9588,83913.0
2023-02-02 09:30:00,129.21,129.62,127.8,127.91,24166.0,123.159,123.5498,121.815,121.9199,24166.0
2023-02-02 09:35:00,128.07,128.18,127.33,127.56,14262.0,122.0724,122.1772,121.367,121.5863,14262.0
2023-02-02 09:40:00,127.63,127.76,127.35,127.67,8742.0,121.653,121.7769,121.3861,121.6911,8742.0
2023-02-02 09:45:00,127.67,128.4,127.67,128.35,8179.0,121.6911,122.3869,121.6911,122.3393,8179.0
2023-02-02 09:50:00,128.29,128.43,128.21,128.4,4200.0,122.2821,122.4155,122.2058,122.3869,4200.0
2023-02-02 09:55:00,128.45,128.63,128.33,128.63,4130.0,122.4346,122.6062,122.3202,122.6062,4130.0
2023-02-02 10:00:00,128.63,128.8,128.56,128.63,8785.0,122.6062,122.7682,122.5394,122.6062,8785.0
2023-02-02 10:05:00,128.67,128.83,128.6,128.74,17588.0,122.6443,122.7968,122.5776,122.711,17588.0
2023-02-02 10:10:00,128.78,128.89,128.61,128.68,14078.0,122.7491,122.854,122.5871,122.6538,14078.0
2023-02-02 10:15:00,128.68,128.82,128.62,128.7,14988.0,122.6538,122.7873,122.5966,122.6729,14988.0
2023-02-02 10:20:00,128.74,128.84,128.62,128.79,9443.0,122.711,122.8063,122.5966,122.7587,9443.0
2023-02-02 10:25:00,128.78,129.0,128.63,128.63,10196.0,122.7491,122.9588,122.6062,122.6062,10196.0
2023-02-02 10:30:00,128.61,129.02,128.58,128.9,20665.0,122.5871,122.9779,122.5585,122.8635,20665.0
2023-02-02 10:35:00,128.91,129.08,128.9,128.95,8201.0,122.873,123.0351,122.8635,122.9112,8201.0
2023-02-02 10:40:00,128.97,129.11,128.97,129.06,9022.0,122.9302,123.0637,122.9302,123.016,9022.0
2023-02-02 10:45:00,129.02,129.28,129.01,129.28,5694.0,122.9779,123.2257,122.9684,123.2257,5694.0
2023-02-02 10:50:00,129.28,129.46,129.24,129.4,7156.0,123.2257,123.3973,123.1876,123.3401,7156.0
2023-02-02 10:55:00,129.33,129.33,129.06,129.1,13098.0,123.2734,123.2734,123.016,123.0542,13098.0
2023-02-02 11:00:00,129.05,129.12,128.92,129.11,6785.0,123.0065,123.0732,122.8826,123.0637,6785.0
2023-02-02 11:05:00,129.12,129.12,128.85,128.86,6712.0,123.0732,123.0732,122.8159,122.8254,6712.0
2023-02-02 11:10:00,128.84,128.87,128.77,128.8,4739.0,122.8063,122.8349,122.7396,122.7682,4739.0
2023-02-02 11:15:00,128.77,128.95,128.73,128.74,11383.0,122.7396,122.9112,122.7015,122.711,11383.0
2023-02-02 11:20:00,128.76,128.9,128.69,128.89,17898.0,122.7301,122.8635,122.6634,122.854,17898.0
2023-02-02 11:25:00,128.88,128.93,128.77,128.88,8793.0,122.8445,122.8921,122.7396,122.8445,8793.0
2023-02-02 11:30:00,128.85,128.96,128.83,128.93,5642.0,122.8159,122.9207,122.7968,122.8921,5642.0
2023-02-02 11:35:00,128.88,128.89,128.82,128.82,6013.0,122.8445,122.854,122.7873,122.7873,6013.0
2023-02-02 11:40:00,128.84,128.85,128.73,128.8,5235.0,122.8063,122.8159,122.7015,122.7682,5235.0
2023-02-02 11:45:00,128.82,128.84,128.7,128.71,3507.0,122.7873,122.8063,122.6729,122.6824,3507.0
2023-02-02 11:50:00,128.73,128.93,128.73,128.91,5776.0,122.7015,122.8921,122.7015,122.873,5776.0
2023-02-02 11:55:00,128.91,128.98,128.82,128.84,7640.0,122.873,122.9398,122.7873,122.8063,7640.0
2023-02-02 12:00:00,128.85,128.97,128.84,128.9,3327.0,122.8159,122.9302,122.8063,122.8635,3327.0
2023-02-02 12:05:00,128.88,129.02,128.84,128.87,5065.0,122.8445,122.9779,122.8063,122.8349,5065.0
2023-02-02 12:10:00,128.79,128.81,128.71,128.78,6291.0,122.7587,122.7777,122.6824,122.7491,6291.0
2023-02-02 12:15:00,128.77,128.77,128.57,128.59,5850.0,122.7396,122.7396,122.549,122.568,5850.0
2023-02-02 12:20:00,128.56,128.65,128.49,128.65,6121.0,122.5394,122.6252,122.4727,122.6252,6121.0
2023-02-02 12:25:00,128.67,128.75,128.64,128.71,3045.0,122.6443,122.7205,122.6157,122.6824,3045.0
2023-02-02 12:30:00,128.74,128.82,128.72,128.72,2494.0,122.711,122.7873,122.6919,122.6919,2494.0
2023-02-02 12:35:00,128.76,128.81,128.7,128.78,4313.0,122.7301,122.7777,122.6729,122.7491,4313.0
2023-02-02 12:40:00,128.77,128.77,128.65,128.66,2700.0,122.7396,122.7396,122.6252,122.6348,2700.0
2023-02-02 12:45:00,128.66,128.66,128.47,128.54,8666.0,122.6348,122.6348,122.4537,122.5204,8666.0
2023-02-02 12:50:00,128.56,128.67,128.5,128.66,3168.0,122.5394,122.6443,122.4822,122.6348,3168.0
2023-02-02 12:55:00,128.64,128.65,128.55,128.56,1780.0,122.6157,122.6252,122.5299,122.5394,1780.0
2023-02-02 13:00:00,128.58,128.68,128.56,128.68,5694.0,122.5585,122.6538,122.5394,122.6538,5694.0
2023-02-02 13:05:00,128.69,128.71,128.57,128.58,4135.0,122.6634,122.6824,122.549,122.5585,4135.0
2023-02-02 13:10:00,128.57,128.62,128.39,128.42,7500.0,122.549,122.5966,122.3774,122.406,7500.0
2023-02-02 13:15:00,128.39,128.53,128.33,128.5,3696.0,122.3774,122.5108,122.3202,122.4822,3696.0
2023-02-02 13:20:00,128.52,128.52,128.41,128.46,3504.0,122.5013,122.5013,122.3965,122.4441,3504.0
2023-02-02 13:25:00,128.46,128.49,128.28,128.31,8373.0,122.4441,122.4727,122.2726,122.3011,8373.0
2023-02-02 13:30:00,128.31,128.38,128.31,128.34,5789.0,122.3011,122.3679,122.3011,122.3297,5789.0
2023-02-02 13:35:00,128.34,128.41,128.3,128.41,6393.0,122.3297,122.3965,122.2916,122.3965,6393.0
2023-02-02 13:40:00,128.41,128.57,128.41,128.47,4877.0,122.3965,122.549,122.3965,122.4537,4877.0
2023-02-02 13:45:00,128.46,128.46,128.38,128.43,4186.0,122.4441,122.4441,122.3679,122.4155,4186.0
2023-02-02 13:50:00,128.45,128.56,128.42,128.56,4304.0,122.4346,122.5394,122.406,122.5394,4304.0
2023-02-02 13:55:00,128.55,128.61,128.52,128.59,4509.0,122.5299,122.5871,122.5013,122.568,4509.0
2023-02-02 14:00:00,128.59,128.7,128.58,128.58,6514.0,122.568,122.6729,122.5585,122.5585,6514.0
2023-02-02 14:05:00,128.62,128.71,128.58,128.63,6101.0,122.5966,122.6824,122.5585,122.6062,6101.0
2023-02-02 14:10:00,128.64,128.64,128.36,128.39,7218.0,122.6157,122.6157,122.3488,122.3774,7218.0
2023-02-02 14:15:00,128.4,128.48,128.33,128.46,6891.0,122.3869,122.4632,122.3202,122.4441,6891.0
2023-02-02 14:20:00,128.48,128.54,128.39,128.39,5960.0,122.4632,122.5204,122.3774,122.3774,5960.0
2023-02-02 14:25:00,128.38,128.44,128.36,128.42,5467.0,122.3679,122.4251,122.3488,122.406,5467.0
2023-02-02 14:30:00,128.41,128.47,128.3,128.35,9047.0,122.3965,122.4537,122.2916,122.3393,9047.0
2023-02-02 14:35:00,128.38,128.44,128.28,128.32,3481.0,122.3679,122.4251,122.2726,122.3107,3481.0
2023-02-02 14:40:00,128.33,128.34,128.2,128.29,5898.0,122.3202,122.3297,122.1963,122.2821,5898.0
2023-02-02 14:45:00,128.27,128.3,128.22,128.28,5929.0,122.263,122.2916,122.2154,122.2726,5929.0
2023-02-02 14:50:00,128.28,128.31,128.17,128.2,5232.0,122.2726,122.3011,122.1677,122.1963,5232.0
2023-02-02 14:55:00,128.18,128.19,128.08,128.11,6864.0,122.1772,122.1868,122.0819,122.1105,6864.0
2023-02-02 15:00:00,128.11,128.21,128.07,128.13,5539.0,122.1105,122.2058,122.0724,122.1296,5539.0
2023-02-02 15:05:00,128.14,128.39,128.13,128.13,6133.0,122.1391,122.3774,122.1296,122.1296,6133.0
2023-02-02 15:10:00,128.18,128.33,128.17,128.33,5437.0,122.1772,122.3202,122.1677,122.3202,5437.0
2023-02-02 15:15:00,128.35,128.35,128.24,128.33,7448.0,122.3393,122.3393,122.2344,122.3202,7448.0
2023-02-02 15:20:00,128.31,128.47,128.31,128.4,6785.0,122.3011,122.4537,122.3011,122.3869,6785.0
2023-02-02 15:25:00,128.45,128.5,128.36,128.5,17469.0,122.4346,122.4822,122.3488,122.4822,17469.0
2023-02-02 15:30:00,128.5,128.59,128.47,128.49,9893.0,122.4822,122.568,122.4537,122.4727,9893.0
2023-02-02 15:35:00,128.5,128.51,128.23,128.23,17472.0,122.4822,122.4918,122.2249,122.2249,17472.0
2023-02-02 15:40:00,128.24,128.26,128.04,128.09,16161.0,122.2344,122.2535,122.0438,122.0914,16161.0
2023-02-02 15:45:00,128.08,128.14,127.89,127.92,24947.0,122.0819,122.1391,121.9008,121.9294,24947.0
2023-02-02 15:50:00,127.93,128.18,127.89,128.07,34779.0,121.9389,122.1772,121.9008,122.0724,34779.0
2023-02-02 15:55:00,128.07,128.25,128.06,128.23,86450.0,122.0724,122.244,122.0629,122.2249,86450.0
2023-02-03 09:30:00,127.56,127.88,127.2,127.2,17179.0,121.5863,121.8913,121.2431,121.2431,17179.0
2023-02-03 09:35:00,127.19,127.68,127.18,127.56,4351.0,121.2336,121.7007,121.2241,121.5863,4351.0
2023-02-03 09:40:00,127.61,127.62,127.05,127.05,4687.0,121.6339,121.6435,121.1002,121.1002,4687.0
2023-02-03 09:45:00,127.1,127.1,126.82,126.93,9554.0,121.1478,121.1478,120.8809,120.9858,9554.0
2023-02-03 09:50:00,126.85,126.91,126.33,126.62,8825.0,120.9095,120.9667,120.4139,120.6903,8825.0
2023-02-03 09:55:00,126.55,126.56,126.35,126.45,6094.0,120.6236,120.6331,120.4329,120.5283,6094.0
2023-02-03 10:00:00,126.42,126.62,126.16,126.51,16852.0,120.4997,120.6903,120.2518,120.5854,16852.0
2023-02-03 10:05:00,126.4,126.59,126.3,126.51,24173.0,120.4806,120.6617,120.3853,120.5854,24173.0
2023-02-03 10:10:00,126.49,126.79,126.45,126.76,13117.0,120.5664,120.8523,120.5283,120.8237,13117.0
2023-02-03 10:15:00,126.71,126.81,126.69,126.79,10830.0,120.7761,120.8714,120.757,120.8523,10830.0
2023-02-03 10:20:00,126.84,127.18,126.84,127.16,13337.0,120.9,121.2241,120.9,121.205,13337.0
2023-02-03 10:25:00,127.15,127.15,126.99,127.02,9450.0,121.1955,121.1955,121.043,121.0716,9450.0
2023-02-03 10:30:00,127.05,127.4,127.03,127.3,11051.0,121.1002,121.4338,121.0811,121.3384,11051.0
2023-02-03 10:35:00,127.29,127.38,127.23,127.26,10053.0,121.3289,121.4147,121.2717,121.3003,10053.0
2023-02-03 10:40:00,127.22,127.25,127.1,127.18,8431.0,121.2622,121.2908,121.1478,121.2241,8431.0
2023-02-03 10:45:00,127.16,127.29,127.08,127.08,7652.0,121.205,121.3289,121.1287,121.1287,7652.0
2023-02-03 10:50:00,127.11,127.14,126.99,127.03,9171.0,121.1573,121.1859,121.043,121.0811,9171.0
2023-02-03 10:55:00,127.02,127.1,127.0,127.07,18886.0,121.0716,121.1478,121.0525,121.1192,18886.0
2023-02-03 11:00:00,127.07,127.34,127.06,127.34,29286.0,121.1192,121.3766,121.1097,121.3766,29286.0
2023-02-03 11:05:00,127.34,127.4,127.1,127.1,19437.0,121.3766,121.4338,121.1478,121.1478,19437.0
2023-02-03 11:10:00,127.12,127.26,127.05,127.26,6674.0,121.1669,121.3003,121.1002,121.3003,6674.0
2023-02-03 11:15:00,127.29,127.31,127.07,127.09,5812.0,121.3289,121.348,121.1192,121.1383,5812.0
2023-02-03 11:20:00,127.07,127.23,126.99,127.15,7758.0,121.1192,121.2717,121.043,121.1955,7758.0
2023-02-03 11:25:00,127.14,127.17,127.06,127.11,7568.0,121.1859,121.2145,121.1097,121.1573,7568.0
2023-02-03 11:30:00,127.1,127.15,127.06,127.07,7672.0,121.1478,121.1955,121.1097,121.1192,7672.0
2023-02-03 11:35:00,127.09,127.2,126.98,127.02,11669.0,121.1383,121.2431,121.0334,121.0716,11669.0
2023-02-03 11:40:00,127.03,127.19,127.02,127.03,5420.0,121.0811,121.2336,121.0716,121.0811,5420.0
2023-02-03 11:45:00,127.03,127.03,126.82,126.82,12224.0,121.0811,121.0811,120.8809,120.8809,12224.0
2023-02-03 11:50:00,126.82,126.86,126.77,126.84,10779.0,120.8809,120.9191,120.8333,120.9,10779.0
2023-02-03 11:55:00,126.84,126.88,126.71,126.74,10188.0,120.9,120.9381,120.7761,120.8047,10188.0
2023-02-03 12:00:00,126.75,126.92,126.72,126.92,5746.0,120.8142,120.9762,120.7856,120.9762,5746.0
2023-02-03 12:05:00,126.93,127.24,126.93,127.14,7172.0,120.9858,121.2813,120.9858,121.1859,7172.0
2023-02-03 12:10:00,127.13,127.4,127.13,127.39,7231.0,121.1764,121.4338,121.1764,121.4242,7231.0
2023-02-03 12:15:00,127.4,127.56,127.31,127.56,16656.0,121.4338,121.5863,121.348,121.5863,16656.0
2023-02-03 12:20:00,127.53,127.69,127.52,127.69,3300.0,121.5577,121.7102,121.5481,121.7102,3300.0
2023-02-03 12:25:00,127.67,127.71,127.52,127.52,2920.0,121.6911,121.7292,121.5481,121.5481,2920.0
2023-02-03 12:30:00,127.55,127.58,127.51,127.54,2400.0,121.5767,121.6053,121.5386,121.5672,2400.0
2023-02-03 12:35:00,127.59,127.7,127.59,127.65,2804.0,121.6149,121.7197,121.6149,121.6721,2804.0
2023-02-03 12:40:00,127.67,127.74,127.66,127.73,2021.0,121.6911,121.7578,121.6816,121.7483,2021.0
2023-02-03 12:45:00,127.75,127.75,127.5,127.53,5941.0,121.7674,121.7674,121.5291,121.5577,5941.0
2023-02-03 12:50:00,127.53,127.54,127.37,127.46,3619.0,121.5577,121.5672,121.4052,121.491,3619.0
2023-02-03 12:55:00,127.46,127.49,127.22,127.22,4469.0,121.491,121.5195,121.2622,121.2622,4469.0
2023-02-03 13:00:00,127.18,127.25,127.12,127.12,6539.0,121.2241,121.2908,121.1669,121.1669,6539.0
2023-02-03 13:05:00,127.13,127.26,127.0,127.05,4497.0,121.1764,121.3003,121.0525,121.1002,4497.0
2023-02-03 13:10:00,127.01,127.15,126.97,127.13,4763.0,121.062,121.1955,121.0239,121.1764,4763.0
2023-02-03 13:15:00,127.15,127.2,127.09,127.14,3501.0,121.1955,121.2431,121.1383,121.1859,3501.0
2023-02-03 13:20:00,127.11,127.16,126.99,127.0,6283.0,121.1573,121.205,121.043,121.0525,6283.0
2023-02-03 13:25:00,127.03,127.06,126.94,126.98,2489.0,121.0811,121.1097,120.9953,121.0334,2489.0
2023-02-03 13:30:00,126.96,127.13,126.93,127.08,4102.0,121.0144,121.1764,120.9858,121.1287,4102.0
2023-02-03 13:35:00,127.09,127.25,127.04,127.21,5562.0,121.1383,121.2908,121.0906,121.2527,5562.0
2023-02-03 13:40:00,127.23,127.24,126.98,126.98,2755.0,121.2717,121.2813,121.0334,121.0334,2755.0
2023-02-03 13:45:00,127.0,127.0,126.87,126.87,5451.0,121.0525,121.0525,120.9286,120.9286,5451.0
2023-02-03 13:50:00,126.91,127.08,126.91,127.05,3058.0,120.9667,121.1287,120.9667,121.1002,3058.0
2023-02-03 13:55:00,127.06,127.2,127.06,127.18,4382.0,121.1097,121.2431,121.1097,121.2241,4382.0
2023-02-03 14:00:00,127.19,127.36,127.17,127.36,4385.0,121.2336,121.3956,121.2145,121.3956,4385.0
2023-02-03 14:05:00,127.25,127.37,127.25,127.31,3966.0,121.2908,121.4052,121.2908,121.348,3966.0
2023-02-03 14:10:00,127.34,127.47,127.28,127.47,3024.0,121.3766,121.5005,121.3194,121.5005,3024.0
2023-02-03 14:15:00,127.47,127.47,127.25,127.28,4109.0,121.5005,121.5005,121.2908,121.3194,4109.0
2023-02-03 14:20:00,127.29,127.33,127.09,127.13,3996.0,121.3289,121.367,121.1383,121.1764,3996.0
2023-02-03 14:25:00,127.12,127.21,127.06,127.2,4054.0,121.1669,121.2527,121.1097,121.2431,4054.0
2023-02-03 14:30:00,127.2,127.29,127.08,127.26,4500.0,121.2431,121.3289,121.1287,121.3003,4500.0
2023-02-03 14:35:00,127.27,127.42,127.27,127.42,3117.0,121.3099,121.4528,121.3099,121.4528,3117.0
2023-02-03 14:40:00,127.43,127.43,127.32,127.33,4227.0,121.4624,121.4624,121.3575,121.367,4227.0
2023-02-03 14:45:00,127.33,127.44,127.3,127.44,3600.0,121.367,121.4719,121.3384,121.4719,3600.0
2023-02-03 14:50:00,127.44,127.47,127.4,127.45,3210.0,121.4719,121.5005,121.4338,121.4814,3210.0
2023-02-03 14:55:00,127.45,127.48,127.29,127.29,4341.0,121.4814,121.51,121.3289,121.3289,4341.0
2023-02-03 15:00:00,127.27,127.27,127.12,127.13,2747.0,121.3099,121.3099,121.1669,121.1764,2747.0
2023-02-03 15:05:00,127.13,127.23,127.05,127.21,3689.0,121.1764,121.2717,121.1002,121.2527,3689.0
2023-02-03 15:10:00,127.2,127.32,127.19,127.27,2000.0,121.2431,121.3575,121.2336,121.3099,2000.0
2023-02-03 15:15:00,127.28,127.49,127.26,127.46,5346.0,121.3194,121.5195,121.3003,121.491,5346.0
2023-02-03 15:20:00,127.46,127.51,127.45,127.47,5706.0,121.491,121.5386,121.4814,121.5005,5706.0
2023-02-03 15:25:00,127.49,127.55,127.33,127.33,6617.0,121.5195,121.5767,121.367,121.367,6617.0
2023-02-03 15:30:00,127.35,127.43,127.22,127.23,8436.0,121.3861,121.4624,121.2622,121.2717,8436.0
2023-02-03 15:35:00,127.24,127.24,127.15,127.15,10215.0,121.2813,121.2813,121.1955,121.1955,10215.0
2023-02-03 15:40:00,127.16,127.3,127.14,127.21,12306.0,121.205,121.3384,121.1859,121.2527,12306.0
2023-02-03 15:45:00,127.21,127.23,127.09,127.13,17350.0,121.2527,121.2717,121.1383,121.1764,17350.0
2023-02-03 15:50:00,127.11,127.13,126.82,127.13,48874.0,121.1573,121.1764,120.8809,121.1764,48874.0
2023-02-03 15:55:00,127.15,127.2,126.93,126.98,118650.0,121.1955,121.2431,120.9858,121.0334,118650.0
2023-02-06 09:30:00,126.9,127.47,126.49,126.95,33669.0,120.9572,121.5005,120.5664,121.0048,33669.0
2023-02-06 09:35:00,126.92,127.34,126.92,127.21,7601.0,120.9762,121.3766,120.9762,121.2527,7601.0
2023-02-06 09:40:00,127.26,127.26,126.97,126.97,8544.0,121.3003,121.3003,121.0239,121.0239,8544.0
2023-02-06 09:45:00,127.01,127.13,126.89,127.12,7963.0,121.062,121.1764,120.9476,121.1669,7963.0
2023-02-06 09:50:00,127.12,127.32,127.11,127.17,11091.0,121.1669,121.3575,121.1573,121.2145,11091.0
2023-02-06 09:55:00,127.23,127.25,127.05,127.05,7914.0,121.2717,121.2908,121.1002,121.1002,7914.0
2023-02-06 10:00:00,126.97,127.0,126.89,126.92,12553.0,121.0239,121.0525,120.9476,120.9762,12553.0
2023-02-06 10:05:00,126.92,127.07,126.83,126.95,33858.0,120.9762,121.1192,120.8905,121.0048,33858.0
2023-02-06 10:10:00,126.97,127.13,126.91,126.94,11824.0,121.0239,121.1764,120.9667,120.9953,11824.0
2023-02-06 10:15:00,126.92,127.05,126.92,127.03,14334.0,120.9762,121.1002,120.9762,121.0811,14334.0
2023-02-06 10:20:00,127.04,127.22,127.03,127.1,26750.0,121.0906,121.2622,121.0811,121.1478,26750.0
2023-02-06 10:25:00,127.1,127.27,127.09,127.23,8871.0,121.1478,121.3099,121.1383,121.2717,8871.0
2023-02-06 10:30:00,127.21,127.26,127.08,127.2,11426.0,121.2527,121.3003,121.1287,121.2431,11426.0
2023-02-06 10:35:00,127.25,127.44,127.25,127.36,6940.0,121.2908,121.4719,121.2908,121.3956,6940.0
2023-02-06 10:40:00,127.36,127.53,127.32,127.52,5045.0,121.3956,121.5577,121.3575,121.5481,5045.0
2023-02-06 10:45:00,127.54,127.56,127.42,127.5,8960.0,121.5672,121.5863,121.4528,121.5291,8960.0
2023-02-06 10:50:00,127.5,127.75,127.49,127.72,5678.0,121.5291,121.7674,121.5195,121.7388,5678.0
2023-02-06 10:55:00,127.71,127.78,127.57,127.64,10866.0,121.7292,121.796,121.5958,121.6625,10866.0
2023-02-06 11:00:00,127.64,127.68,127.5,127.62,20554.0,121.6625,121.7007,121.5291,121.6435,20554.0
2023-02-06 11:05:00,127.62,127.88,127.62,127.67,20474.0,121.6435,121.8913,121.6435,121.6911,20474.0
2023-02-06 11:10:00,127.67,127.86,127.67,127.86,10053.0,121.6911,121.8722,121.6911,121.8722,10053.0
2023-02-06 11:15:00,127.88,128.07,127.86,128.07,17548.0,121.8913,122.0724,121.8722,122.0724,17548.0
2023-02-06 11:20:00,128.09,128.13,127.94,128.0,13005.0,122.0914,122.1296,121.9485,122.0057,13005.0
2023-02-06 11:25:00,127.99,128.01,127.82,127.83,10485.0,121.9961,122.0152,121.8341,121.8436,10485.0
2023-02-06 11:30:00,127.84,127.86,127.78,127.82,7787.0,121.8532,121.8722,121.796,121.8341,7787.0
2023-02-06 11:35:00,127.84,127.88,127.7,127.73,10650.0,121.8532,121.8913,121.7197,121.7483,10650.0
2023-02-06 11:40:00,127.73,127.75,127.69,127.74,5033.0,121.7483,121.7674,121.7102,121.7578,5033.0
2023-02-06 11:45:00,127.74,127.99,127.74,127.94,9724.0,121.7578,121.9961,121.7578,121.9485,9724.0
2023-02-06 11:50:00,127.94,127.98,127.91,127.92,10910.0,121.9485,121.9866,121.9199,121.9294,10910.0
2023-02-06 11:55:00,127.94,128.0,127.81,127.83,8310.0,121.9485,122.0057,121.8246,121.8436,8310.0
2023-02-06 12:00:00,127.82,127.87,127.78,127.83,8605.0,121.8341,121.8818,121.796,121.8436,8605.0
2023-02-06 12:05:00,127.83,127.85,127.75,127.75,9502.0,121.8436,121.8627,121.7674,121.7674,9502.0
2023-02-06 12:10:00,127.77,127.8,127.75,127.76,7574.0,121.7864,121.815,121.7674,121.7769,7574.0
2023-02-06 12:15:00,127.76,127.79,127.73,127.77,5000.0,121.7769,121.8055,121.7483,121.7864,5000.0
2023-02-06 12:20:00,127.77,128.0,127.77,128.0,11307.0,121.7864,122.0057,121.7864,122.0057,11307.0
2023-02-06 12:25:00,128.01,128.01,127.86,127.94,12520.0,122.0152,122.0152,121.8722,121.9485,12520.0
2023-02-06 12:30:00,127.95,128.04,127.92,128.01,9688.0,121.958,122.0438,121.9294,122.0152,9688.0
2023-02-06 12:35:00,128.01,128.03,127.96,127.98,11122.0,122.0152,122.0343,121.9675,121.9866,11122.0
2023-02-06 12:40:00,127.98,128.02,127.91,127.92,7150.0,121.9866,122.0247,121.9199,121.9294,7150.0
2023-02-06 12:45:00,127.92,128.0,127.91,127.98,8979.0,121.9294,122.0057,121.9199,121.9866,8979.0
2023-02-06 12:50:00,128.0,128.01,127.93,127.97,10362.0,122.0057,122.0152,121.9389,121.9771,10362.0
2023-02-06 12:55:00,127.97,128.0,127.94,127.97,5756.0,121.9771,122.0057,121.9485,121.9771,5756.0
2023-02-06 13:00:00,127.98,128.0,127.93,127.97,9424.0,121.9866,122.0057,121.9389,121.9771,9424.0
2023-02-06 13:05:00,127.98,128.02,127.93,128.0,9565.0,121.9866,122.0247,121.9389,122.0057,9565.0
2023-02-06 13:10:00,128.0,128.01,127.86,127.95,8849.0,122.0057,122.0152,121.8722,121.958,8849.0
2023-02-06 13:15:00,127.96,128.07,127.96,128.03,20690.0,121.9675,122.0724,121.9675,122.0343,20690.0
2023-02-06 13:20:00,128.05,128.27,128.04,128.27,8100.0,122.0533,122.263,122.0438,122.263,8100.0
2023-02-06 13:25:00,128.25,128.35,128.25,128.34,9370.0,122.244,122.3393,122.244,122.3297,9370.0
2023-02-06 13:30:00,128.33,128.37,128.24,128.24,14156.0,122.3202,122.3583,122.2344,122.2344,14156.0
2023-02-06 13:35:00,128.25,128.3,128.21,128.24,6882.0,122.244,122.2916,122.2058,122.2344,6882.0
2023-02-06 13:40:00,128.24,128.24,128.16,128.22,15157.0,122.2344,122.2344,122.1582,122.2154,15157.0
2023-02-06 13:45:00,128.22,128.44,128.2,128.44,8265.0,122.2154,122.4251,122.1963,122.4251,8265.0
2023-02-06 13:50:00,128.44,128.48,128.4,128.47,13812.0,122.4251,122.4632,122.3869,122.4537,13812.0
2023-02-06 13:55:00,128.47,128.49,128.36,128.42,11184.0,122.4537,122.4727,122.3488,122.406,11184.0
2023-02-06 14:00:00,128.42,128.5,128.4,128.48,10021.0,122.406,122.4822,122.3869,122.4632,10021.0
2023-02-06 14:05:00,128.47,128.53,128.46,128.52,8002.0,122.4537,122.5108,122.4441,122.5013,8002.0
2023-02-06 14:10:00,128.52,128.6,128.51,128.59,13436.0,122.5013,122.5776,122.4918,122.568,13436.0
2023-02-06 14:15:00,128.59,128.81,128.59,128.77,11982.0,122.568,122.7777,122.568,122.7396,11982.0
2023-02-06 14:20:00,128.8,128.82,128.64,128.66,7544.0,122.7682,122.7873,122.6157,122.6348,7544.0
2023-02-06 14:25:00,128.66,128.72,128.56,128.62,9971.0,122.6348,122.6919,122.5394,122.5966,9971.0
2023-02-06 14:30:00,128.63,128.68,128.57,128.61,9697.0,122.6062,122.6538,122.549,122.5871,9697.0
2023-02-06 14:35:00,128.62,128.7,128.57,128.69,11473.0,122.5966,122.6729,122.549,122.6634,11473.0
2023-02-06 14:40:00,128.69,128.71,128.64,128.67,9120.0,122.6634,122.6824,122.6157,122.6443,9120.0
2023-02-06 14:45:00,128.64,128.67,128.48,128.51,11188.0,122.6157,122.6443,122.4632,122.4918,11188.0
2023-02-06 14:50:00,128.5,128.54,128.45,128.53,8534.0,122.4822,122.5204,122.4346,122.5108,8534.0
2023-02-06 14:55:00,128.51,128.66,128.5,128.64,4500.0,122.4918,122.6348,122.4822,122.6157,4500.0
2023-02-06 15:00:00,128.64,128.73,128.63,128.69,5733.0,122.6157,122.7015,122.6062,122.6634,5733.0
2023-02-06 15:05:00,128.71,128.71,128.57,128.68,7533.0,122.6824,122.6824,122.549,122.6538,7533.0
2023-02-06 15:10:00,128.69,128.69,128.51,128.59,16113.0,122.6634,122.6634,122.4918,122.568,16113.0
2023-02-06 15:15:00,128.58,128.6,128.51,128.59,5313.0,122.5585,122.5776,122.4918,122.568,5313.0
2023-02-06 15:20:00,128.58,128.59,128.49,128.49,5339.0,122.5585,122.568,122.4727,122.4727,5339.0
2023-02-06 15:25:00,128.5,128.52,128.43,128.49,8194.0,122.4822,122.5013,122.4155,122.4727,8194.0
2023-02-06 15:30:00,128.48,128.58,128.39,128.57,14747.0,122.4632,122.5585,122.3774,122.549,14747.0
2023-02-06 15:35:00,128.62,128.79,128.62,128.72,8997.0,122.5966,122.7587,122.5966,122.6919,8997.0
2023-02-06 15:40:00,128.72,128.74,128.66,128.69,13133.0,122.6919,122.711,122.6348,122.6634,13133.0
2023-02-06 15:45:00,128.69,128.72,128.63,128.67,17311.0,122.6634,122.6919,122.6062,122.6443,17311.0
2023-02-06 15:50:00,128.67,128.72,128.44,128.72,37115.0,122.6443,122.6919,122.4251,122.6919,37115.0
2023-02-06 15:55:00,128.7,129.14,128.68,129.03,191001.0,122.6729,123.0923,122.6538,122.9874,191001.0
2023-02-07 09:30:00,128.59,128.83,128.36,128.46,15358.0,122.568,122.7968,122.3488,122.4441,15358.0
2023-02-07 09:35:00,128.36,128.41,127.87,127.87,4613.0,122.3488,122.3965,121.8818,121.8818,4613.0
2023-02-07 09:40:00,127.83,127.87,127.37,127.64,8161.0,121.8436,121.8818,121.4052,121.6625,8161.0
2023-02-07 09:45:00,127.61,128.07,127.52,127.77,10336.0,121.6339,122.0724,121.5481,121.7864,10336.0
2023-02-07 09:50:00,127.73,127.73,127.54,127.6,8295.0,121.7483,121.7483,121.5672,121.6244,8295.0
2023-02-07 09:55:00,127.63,127.89,127.63,127.8,8761.0,121.653,121.9008,121.653,121.815,8761.0
2023-02-07 10:00:00,127.76,127.85,127.46,127.64,8432.0,121.7769,121.8627,121.491,121.6625,8432.0
2023-02-07 10:05:00,127.63,127.64,127.5,127.62,9639.0,121.653,121.6625,121.5291,121.6435,9639.0
2023-02-07 10:10:00,127.63,127.82,127.55,127.76,8642.0,121.653,121.8341,121.5767,121.7769,8642.0
2023-02-07 10:15:00,127.77,127.8,127.6,127.75,8703.0,121.7864,121.815,121.6244,121.7674,8703.0
2023-02-07 10:20:00,127.71,127.71,127.51,127.57,6375.0,121.7292,121.7292,121.5386,121.5958,6375.0
2023-02-07 10:25:00,127.58,127.65,127.36,127.45,8885.0,121.6053,121.6721,121.3956,121.4814,8885.0
2023-02-07 10:30:00,127.43,127.68,127.11,127.5,17107.0,121.4624,121.7007,121.1573,121.5291,17107.0
2023-02-07 10:35:00,127.47,127.64,127.44,127.62,3628.0,121.5005,121.6625,121.4719,121.6435,3628.0
2023-02-07 10:40:00,127.61,127.65,127.56,127.61,4948.0,121.6339,121.6721,121.5863,121.6339,4948.0
2023-02-07 10:45:00,127.6,127.63,127.35,127.45,7982.0,121.6244,121.653,121.3861,121.4814,7982.0
2023-02-07 10:50:00,127.47,127.74,127.47,127.68,13938.0,121.5005,121.7578,121.5005,121.7007,13938.0
2023-02-07 10:55:00,127.7,127.85,127.63,127.64,7309.0,121.7197,121.8627,121.653,121.6625,7309.0
2023-02-07 11:00:00,127.66,127.66,127.44,127.54,4151.0,121.6816,121.6816,121.4719,121.5672,4151.0
2023-02-07 11:05:00,127.57,127.75,127.54,127.73,5042.0,121.5958,121.7674,121.5672,121.7483,5042.0
2023-02-07 11:10:00,127.75,127.81,127.64,127.67,6239.0,121.7674,121.8246,121.6625,121.6911,6239.0
2023-02-07 11:15:00,127.67,127.88,127.66,127.8,8738.0,121.6911,121.8913,121.6816,121.815,8738.0
2023-02-07 11:20:00,127.79,127.79,127.65,127.72,10196.0,121.8055,121.8055,121.6721,121.7388,10196.0
2023-02-07 11:25:00,127.73,127.74,127.57,127.68,7426.0,121.7483,121.7578,121.5958,121.7007,7426.0
2023-02-07 11:30:00,127.7,127.76,127.64,127.71,9057.0,121.7197,121.7769,121.6625,121.7292,9057.0
2023-02-07 11:35:00,127.71,127.83,127.62,127.83,14301.0,121.7292,121.8436,121.6435,121.8436,14301.0
2023-02-07 11:40:00,127.85,128.02,127.85,128.02,11288.0,121.8627,122.0247,121.8627,122.0247,11288.0
2023-02-07 11:45:00,128.02,128.03,127.86,127.98,10316.0,122.0247,122.0343,121.8722,121.9866,10316.0
2023-02-07 11:50:00,127.95,127.97,127.78,127.79,11445.0,121.958,121.9771,121.796,121.8055,11445.0
2023-02-07 11:55:00,127.78,127.83,127.74,127.8,7615.0,121.796,121.8436,121.7578,121.815,7615.0
2023-02-07 12:00:00,127.79,127.95,127.77,127.94,7848.0,121.8055,121.958,121.7864,121.9485,7848.0
2023-02-07 12:05:00,127.94,127.94,127.86,127.89,7628.0,121.9485,121.9485,121.8722,121.9008,7628.0
2023-02-07 12:10:00,127.91,127.91,127.57,127.66,10084.0,121.9199,121.9199,121.5958,121.6816,10084.0
2023-02-07 12:15:00,127.66,127.89,127.65,127.86,4602.0,121.6816,121.9008,121.6721,121.8722,4602.0
2023-02-07 12:20:00,127.87,127.87,127.69,127.74,5310.0,121.8818,121.8818,121.7102,121.7578,5310.0
2023-02-07 12:25:00,127.78,127.78,127.63,127.64,4761.0,121.796,121.796,121.653,121.6625,4761.0
2023-02-07 12:30:00,127.7,127.81,127.69,127.8,5616.0,121.7197,121.8246,121.7102,121.815,5616.0
2023-02-07 12:35:00,127.77,127.88,127.77,127.86,3210.0,121.7864,121.8913,121.7864,121.8722,3210.0
2023-02-07 12:40:00,127.85,128.08,127.79,127.97,11793.0,121.8627,122.0819,121.8055,121.9771,11793.0
2023-02-07 12:45:00,128.03,128.35,127.98,128.26,6900.0,122.0343,122.3393,121.9866,122.2535,6900.0
2023-02-07 12:50:00,128.33,128.57,128.17,128.56,19334.0,122.3202,122.549,122.1677,122.5394,19334.0
2023-02-07 12:55:00,128.53,128.69,128.49,128.59,7640.0,122.5108,122.6634,122.4727,122.568,7640.0
2023-02-07 13:00:00,128.62,128.72,128.55,128.56,9161.0,122.5966,122.6919,122.5299,122.5394,9161.0
2023-02-07 13:05:00,128.52,128.59,128.16,128.33,15422.0,122.5013,122.568,122.1582,122.3202,15422.0
2023-02-07 13:10:00,128.38,128.44,128.28,128.28,5811.0,122.3679,122.4251,122.2726,122.2726,5811.0
2023-02-07 13:15:00,128.29,128.34,128.02,128.14,17524.0,122.2821,122.3297,122.0247,122.1391,17524.0
2023-02-07 13:20:00,128.14,128.25,128.01,128.02,6584.0,122.1391,122.244,122.0152,122.0247,6584.0
2023-02-07 13:25:00,128.05,128.07,127.8,127.83,6250.0,122.0533,122.0724,121.815,121.8436,6250.0
2023-02-07 13:30:00,127.79,127.81,127.29,127.29,9650.0,121.8055,121.8246,121.3289,121.3289,9650.0
2023-02-07 13:35:00,127.29,127.41,127.18,127.24,15684.0,121.3289,121.4433,121.2241,121.2813,15684.0
2023-02-07 13:40:00,127.23,127.43,127.17,127.17,10226.0,121.2717,121.4624,121.2145,121.2145,10226.0
2023-02-07 13:45:00,127.2,127.36,127.16,127.21,13297.0,121.2431,121.3956,121.205,121.2527,13297.0
2023-02-07 13:50:00,127.26,127.48,127.24,127.35,7373.0,121.3003,121.51,121.2813,121.3861,7373.0
2023-02-07 13:55:00,127.38,127.48,127.37,127.47,5157.0,121.4147,121.51,121.4052,121.5005,5157.0
2023-02-07 14:00:00,127.52,127.74,127.5,127.72,7745.0,121.5481,121.7578,121.5291,121.7388,7745.0
2023-02-07 14:05:00,127.74,128.01,127.7,128.0,7662.0,121.7578,122.0152,121.7197,122.0057,7662.0
2023-02-07 14:10:00,128.0,128.23,128.0,128.22,3801.0,122.0057,122.2249,122.0057,122.2154,3801.0
2023-02-07 14:15:00,128.24,128.28,128.14,128.16,4021.0,122.2344,122.2726,122.1391,122.1582,4021.0
2023-02-07 14:20:00,128.15,128.23,128.02,128.19,7522.0,122.1486,122.2249,122.0247,122.1868,7522.0
2023-02-07 14:25:00,128.19,128.24,128.13,128.17,3546.0,122.1868,122.2344,122.1296,122.1677,3546.0
2023-02-07 14:30:00,128.19,128.41,128.15,128.34,6829.0,122.1868,122.3965,122.1486,122.3297,6829.0
2023-02-07 14:35:00,128.35,128.44,128.29,128.42,5440.0,122.3393,122.4251,122.2821,122.406,5440.0
2023-02-07 14:40:00,128.36,128.55,128.33,128.42,7928.0,122.3488,122.5299,122.3202,122.406,7928.0
2023-02-07 14:45:00,128.41,128.52,128.41,128.42,7100.0,122.3965,122.5013,122.3965,122.406,7100.0
2023-02-07 14:50:00,128.41,128.48,128.37,128.48,5969.0,122.3965,122.4632,122.3583,122.4632,5969.0
2023-02-07 14:55:00,128.44,128.53,128.39,128.45,10009.0,122.4251,122.5108,122.3774,122.4346,10009.0
2023-02-07 15:00:00,128.49,128.69,128.46,128.47,8435.0,122.4727,122.6634,122.4441,122.4537,8435.0
2023-02-07 15:05:00,128.49,128.54,128.4,128.41,7450.0,122.4727,122.5204,122.3869,122.3965,7450.0
2023-02-07 15:10:00,128.43,128.54,128.43,128.51,6070.0,122.4155,122.5204,122.4155,122.4918,6070.0
2023-02-07 15:15:00,128.51,128.62,128.51,128.61,6711.0,122.4918,122.5966,122.4918,122.5871,6711.0
2023-02-07 15:20:00,128.61,128.75,128.58,128.68,10701.0,122.5871,122.7205,122.5585,122.6538,10701.0
2023-02-07 15:25:00,128.68,128.79,128.65,128.78,8073.0,122.6538,122.7587,122.6252,122.7491,8073.0
2023-02-07 15:30:00,128.77,128.93,128.75,128.86,14471.0,122.7396,122.8921,122.7205,122.8254,14471.0
2023-02-07 15:35:00,128.86,128.86,128.71,128.83,36844.0,122.8254,122.8254,122.6824,122.7968,36844.0
2023-02-07 15:40:00,128.81,128.99,128.75,128.97,20732.0,122.7777,122.9493,122.7205,122.9302,20732.0
2023-02-07 15:45:00,128.98,129.22,128.93,129.2,47251.0,122.9398,123.1685,122.8921,123.1495,47251.0
2023-02-07 15:50:00,129.21,129.57,129.2,129.48,76539.0,123.159,123.5021,123.1495,123.4164,76539.0
2023-02-07 15:55:00,129.47,129.48,129.27,129.35,142879.0,123.4068,123.4164,123.2162,123.2924,142879.0
2023-02-08 09:30:00,127.42,128.32,127.42,128.31,28522.0,121.4528,122.3107,121.4528,122.3011,28522.0
2023-02-08 09:35:00,128.31,128.55,127.91,128.5,14094.0,122.3011,122.5299,121.9199,122.4822,14094.0
2023-02-08 09:40:00,128.38,129.26,128.13,128.81,126258.0,122.3679,123.2067,122.1296,122.7777,126258.0
2023-02-08 09:45:00,128.95,129.09,128.56,128.8,38620.0,122.9112,123.0446,122.5394,122.7682,38620.0
2023-02-08 09:50:00,128.75,129.08,128.69,128.97,37674.0,122.7205,123.0351,122.6634,122.9302,37674.0
2023-02-08 09:55:00,129.02,129.91,128.88,129.76,103082.0,122.9779,123.8262,122.8445,123.6832,103082.0
2023-02-08 10:00:00,129.75,129.93,129.48,129.73,28402.0,123.6737,123.8453,123.4164,123.6546,28402.0
2023-02-08 10:05:00,129.75,129.88,129.26,129.45,37485.0,123.6737,123.7976,123.2067,123.3878,37485.0
2023-02-08 10:10:00,129.45,129.57,129.06,129.18,7418.0,123.3878,123.5021,123.016,123.1304,7418.0
2023-02-08 10:15:00,129.34,129.79,129.24,129.63,16531.0,123.2829,123.7118,123.1876,123.5593,16531.0
2023-02-08 10:20:00,129.55,129.63,129.13,129.25,9361.0,123.4831,123.5593,123.0827,123.1971,9361.0
2023-02-08 10:25:00,129.34,129.4,128.9,129.37,9121.0,123.2829,123.3401,122.8635,123.3115,9121.0
2023-02-08 10:30:00,129.36,129.61,129.12,129.31,21063.0,123.302,123.5403,123.0732,123.2543,21063.0
2023-02-08 10:35:00,129.38,129.72,129.34,129.67,29736.0,123.321,123.6451,123.2829,123.5975,29736.0
2023-02-08 10:40:00,129.63,129.75,129.45,129.5,116291.0,123.5593,123.6737,123.3878,123.4354,116291.0
2023-02-08 10:45:00,129.57,129.67,129.4,129.55,190132.0,123.5021,123.5975,123.3401,123.4831,190132.0
2023-02-08 10:50:00,129.55,129.77,129.43,129.58,10494.0,123.4831,123.6928,123.3687,123.5117,10494.0
2023-02-08 10:55:00,129.55,130.06,129.55,130.06,13413.0,123.4831,123.9692,123.4831,123.9692,13413.0
2023-02-08 11:00:00,129.98,130.01,129.56,129.98,65285.0,123.8929,123.9215,123.4926,123.8929,65285.0
2023-02-08 11:05:00,129.98,130.07,129.44,129.77,16459.0,123.8929,123.9787,123.3782,123.6928,16459.0
2023-02-08 11:10:00,129.78,129.91,129.59,129.74,19689.0,123.7023,123.8262,123.5212,123.6642,19689.0
2023-02-08 11:15:00,129.83,130.0,129.83,129.89,10538.0,123.75,123.912,123.75,123.8072,10538.0
2023-02-08 11:20:00,129.89,129.92,129.51,129.51,13700.0,123.8072,123.8357,123.445,123.445,13700.0
2023-02-08 11:25:00,129.51,129.75,129.47,129.75,10193.0,123.445,123.6737,123.4068,123.6737,10193.0
2023-02-08 11:30:00,129.72,129.76,129.54,129.61,9895.0,123.6451,123.6832,123.4735,123.5403,9895.0
2023-02-08 11:35:00,129.61,129.68,129.35,129.52,9469.0,123.5403,123.607,123.2924,123.4545,9469.0
2023-02-08 11:40:00,129.52,129.63,129.4,129.6,18270.0,123.4545,123.5593,123.3401,123.5307,18270.0
2023-02-08 11:45:00,129.6,129.65,129.33,129.36,8830.0,123.5307,123.5784,123.2734,123.302,8830.0
2023-02-08 11:50:00,129.38,129.5,129.24,129.37,11903.0,123.321,123.4354,123.1876,123.3115,11903.0
2023-02-08 11:55:00,129.35,129.66,129.35,129.54,10588.0,123.2924,123.5879,123.2924,123.4735,10588.0
2023-02-08 12:00:00,129.57,129.63,129.49,129.49,8525.0,123.5021,123.5593,123.4259,123.4259,8525.0
2023-02-08 12:05:00,129.48,129.74,129.44,129.74,8995.0,123.4164,123.6642,123.3782,123.6642,8995.0
2023-02-08 12:10:00,129.73,129.86,129.59,129.64,58612.0,123.6546,123.7786,123.5212,123.5689,58612.0
2023-02-08 12:15:00,129.6,129.87,129.6,129.82,9098.0,123.5307,123.7881,123.5307,123.7404,9098.0
2023-02-08 12:20:00,129.87,130.05,129.86,129.91,16644.0,123.7881,123.9597,123.7786,123.8262,16644.0
2023-02-08 12:25:00,129.91,130.01,129.78,129.85,35298.0,123.8262,123.9215,123.7023,123.769,35298.0
2023-02-08 12:30:00,129.87,130.08,129.87,129.9,10556.0,123.7881,123.9883,123.7881,123.8167,10556.0
2023-02-08 12:35:00,129.89,130.24,129.86,130.12,23843.0,123.8072,124.1408,123.7786,124.0264,23843.0
2023-02-08 12:40:00,130.11,130.48,130.1,130.48,10020.0,124.0169,124.3695,124.0073,124.3695,10020.0
2023-02-08 12:45:00,130.49,130.51,130.41,130.47,22074.0,124.3791,124.3981,124.3028,124.36,22074.0
2023-02-08 12:50:00,130.46,130.54,130.41,130.48,13691.0,124.3505,124.4267,124.3028,124.3695,13691.0
2023-02-08 12:55:00,130.48,130.48,130.13,130.15,54064.0,124.3695,124.3695,124.0359,124.055,54064.0
2023-02-08 13:00:00,130.13,130.26,130.01,130.25,18145.0,124.0359,124.1598,123.9215,124.1503,18145.0
2023-02-08 13:05:00,130.24,130.36,130.1,130.25,21239.0,124.1408,124.2551,124.0073,124.1503,21239.0
2023-02-08 13:10:00,130.19,130.24,130.01,130.22,14154.0,124.0931,124.1408,123.9215,124.1217,14154.0
2023-02-08 13:15:00,130.2,130.25,130.02,130.12,8585.0,124.1026,124.1503,123.9311,124.0264,8585.0
2023-02-08 13:20:00,130.13,130.13,129.96,130.11,14651.0,124.0359,124.0359,123.8739,124.0169,14651.0
2023-02-08 13:25:00,130.11,130.23,130.0,130.04,6905.0,124.0169,124.1312,123.912,123.9501,6905.0
2023-02-08 13:30:00,130.04,130.2,129.98,130.17,8619.0,123.9501,124.1026,123.8929,124.074,8619.0
2023-02-08 13:35:00,130.15,130.44,130.11,130.37,14163.0,124.055,124.3314,124.0169,124.2647,14163.0
2023-02-08 13:40:00,130.39,130.48,130.36,130.43,8951.0,124.2837,124.3695,124.2551,124.3219,8951.0
2023-02-08 13:45:00,130.44,130.46,130.32,130.42,9221.0,124.3314,124.3505,124.217,124.3123,9221.0
2023-02-08 13:50:00,130.43,130.53,130.41,130.42,10670.0,124.3219,124.4172,124.3028,124.3123,10670.0
2023-02-08 13:55:00,130.42,130.49,130.31,130.47,12048.0,124.3123,124.3791,124.2075,124.36,12048.0
2023-02-08 14:00:00,130.47,130.52,130.37,130.46,7085.0,124.36,124.4077,124.2647,124.3505,7085.0
2023-02-08 14:05:00,130.49,130.65,130.34,130.63,15938.0,124.3791,124.5316,124.2361,124.5125,15938.0
2023-02-08 14:10:00,130.6,130.88,130.6,130.85,14443.0,124.4839,124.7508,124.4839,124.7222,14443.0
2023-02-08 14:15:00,130.84,130.95,130.81,130.95,17017.0,124.7127,124.8175,124.6841,124.8175,17017.0
2023-02-08 14:20:00,130.96,131.12,130.9,131.09,11154.0,124.827,124.9796,124.7699,124.951,11154.0
2023-02-08 14:25:00,131.09,131.13,130.97,131.01,12426.0,124.951,124.9891,124.8366,124.8747,12426.0
2023-02-08 14:30:00,131.03,131.04,130.79,130.91,14698.0,124.8938,124.9033,124.665,124.7794,14698.0
2023-02-08 14:35:00,130.94,131.24,130.93,131.22,14017.0,124.808,125.0939,124.7985,125.0749,14017.0
2023-02-08 14:40:00,131.23,131.26,130.85,130.95,14077.0,125.0844,125.113,124.7222,124.8175,14077.0
2023-02-08 14:45:00,130.93,131.0,130.75,130.77,13262.0,124.7985,124.8652,124.6269,124.6459,13262.0
2023-02-08 14:50:00,130.8,130.93,130.77,130.8,14332.0,124.6745,124.7985,124.6459,124.6745,14332.0
2023-02-08 14:55:00,130.88,131.05,130.85,130.95,15964.0,124.7508,124.9128,124.7222,124.8175,15964.0
2023-02-08 15:00:00,130.93,130.98,130.66,130.66,13198.0,124.7985,124.8461,124.5411,124.5411,13198.0
2023-02-08 15:05:00,130.69,130.71,130.53,130.66,13307.0,124.5697,124.5888,124.4172,124.5411,13307.0
2023-02-08 15:10:00,130.64,130.64,130.37,130.46,16747.0,124.522,124.522,124.2647,124.3505,16747.0
2023-02-08 15:15:00,130.46,130.64,130.45,130.58,21785.0,124.3505,124.522,124.3409,124.4648,21785.0
2023-02-08 15:20:00,130.62,130.83,130.59,130.81,11745.0,124.503,124.7031,124.4744,124.6841,11745.0
2023-02-08 15:25:00,130.83,130.86,130.7,130.82,24653.0,124.7031,124.7317,124.5792,124.6936,24653.0
2023-02-08 15:30:00,130.84,130.95,130.71,130.72,31378.0,124.7127,124.8175,124.5888,124.5983,31378.0
2023-02-08 15:35:00,130.74,131.0,130.74,130.98,24478.0,124.6173,124.8652,124.6173,124.8461,24478.0
2023-02-08 15:40:00,130.99,131.12,130.91,131.02,34836.0,124.8556,124.9796,124.7794,124.8842,34836.0
2023-02-08 15:45:00,131.01,131.04,130.88,130.92,42592.0,124.8747,124.9033,124.7508,124.7889,42592.0
2023-02-08 15:50:00,130.93,131.28,130.92,131.19,107099.0,124.7985,125.1321,124.7889,125.0463,107099.0
2023-02-08 15:55:00,131.22,131.5,131.17,131.41,217781.0,125.0749,125.3418,125.0272,125.256,217781.0
2023-02-09 09:30:00,132.28,133.13,132.28,132.58,44601.0,126.0852,126.8954,126.0852,126.3712,44601.0
2023-02-09 09:35:00,132.67,133.28,132.66,133.09,19147.0,126.457,127.0384,126.4474,126.8573,19147.0
2023-02-09 09:40:00,133.1,133.48,132.95,133.14,36887.0,126.8668,127.229,126.7239,126.905,36887.0
2023-02-09 09:45:00,133.11,133.59,132.97,133.44,14227.0,126.8764,127.3339,126.7429,127.1909,14227.0
2023-02-09 09:50:00,133.47,133.54,132.78,133.02,25777.0,127.2195,127.2862,126.5618,126.7906,25777.0
2023-02-09 09:55:00,133.11,133.36,133.01,133.19,25431.0,126.8764,127.1147,126.781,126.9526,25431.0
2023-02-09 10:00:00,133.16,133.22,132.98,133.09,15496.0,126.924,126.9812,126.7524,126.8573,15496.0
2023-02-09 10:05:00,133.06,133.13,132.96,133.05,12966.0,126.8287,126.8954,126.7334,126.8192,12966.0
2023-02-09 10:10:00,133.0,133.06,132.63,132.66,17250.0,126.7715,126.8287,126.4188,126.4474,17250.0
2023-02-09 10:15:00,132.65,133.23,132.61,133.22,26577.0,126.4379,126.9907,126.3998,126.9812,26577.0
2023-02-09 10:20:00,133.16,133.24,133.04,133.15,31614.0,126.924,127.0003,126.8096,126.9145,31614.0
2023-02-09 10:25:00,133.06,133.18,132.97,133.05,297865.0,126.8287,126.9431,126.7429,126.8192,297865.0
2023-02-09 10:30:00,133.03,133.27,132.94,133.27,29706.0,126.8001,127.0289,126.7143,127.0289,29706.0
2023-02-09 10:35:00,133.27,133.35,133.18,133.22,20656.0,127.0289,127.1051,126.9431,126.9812,20656.0
2023-02-09 10:40:00,133.21,133.24,133.0,133.0,20028.0,126.9717,127.0003,126.7715,126.7715,20028.0
2023-02-09 10:45:00,133.04,133.1,132.82,133.1,18913.0,126.8096,126.8668,126.5999,126.8668,18913.0
2023-02-09 10:50:00,133.09,133.28,133.04,133.12,19831.0,126.8573,127.0384,126.8096,126.8859,19831.0
2023-02-09 10:55:00,133.12,133.17,132.9,132.95,10278.0,126.8859,126.9335,126.6762,126.7239,10278.0
2023-02-09 11:00:00,132.95,133.11,132.75,132.81,9924.0,126.7239,126.8764,126.5332,126.5904,9924.0
2023-02-09 11:05:00,132.8,132.88,132.75,132.8,7967.0,126.5809,126.6571,126.5332,126.5809,7967.0
2023-02-09 11:10:00,132.79,132.79,132.48,132.64,12766.0,126.5713,126.5713,126.2759,126.4284,12766.0
2023-02-09 11:15:00,132.63,132.63,132.5,132.54,6282.0,126.4188,126.4188,126.2949,126.3331,6282.0
2023-02-09 11:20:00,132.53,132.54,132.35,132.42,9566.0,126.3235,126.3331,126.152,126.2187,9566.0
2023-02-09 11:25:00,132.42,132.48,132.29,132.4,16852.0,126.2187,126.2759,126.0948,126.1996,16852.0
2023-02-09 11:30:00,132.42,132.5,132.33,132.35,5900.0,126.2187,126.2949,126.1329,126.152,5900.0
2023-02-09 11:35:00,132.38,132.38,132.18,132.22,9155.0,126.1805,126.1805,125.9899,126.028,9155.0
2023-02-09 11:40:00,132.18,132.28,132.14,132.26,9997.0,125.9899,126.0852,125.9518,126.0662,9997.0
2023-02-09 11:45:00,132.26,132.32,132.03,132.05,8757.0,126.0662,126.1234,125.8469,125.866,8757.0
2023-02-09 11:50:00,132.07,132.19,131.99,131.99,8880.0,125.8851,125.9994,125.8088,125.8088,8880.0
2023-02-09 11:55:00,132.03,132.1,131.88,131.88,9257.0,125.8469,125.9137,125.704,125.704,9257.0
2023-02-09 12:00:00,131.8,131.8,131.62,131.68,8612.0,125.6277,125.6277,125.4561,125.5133,8612.0
2023-02-09 12:05:00,131.66,131.78,131.58,131.59,12474.0,125.4943,125.6086,125.418,125.4275,12474.0
2023-02-09 12:10:00,131.62,131.75,131.61,131.66,8568.0,125.4561,125.58,125.4466,125.4943,8568.0
2023-02-09 12:15:00,131.68,131.68,131.43,131.64,13228.0,125.5133,125.5133,125.275,125.4752,13228.0
2023-02-09 12:20:00,131.65,131.87,131.65,131.83,9113.0,125.4847,125.6944,125.4847,125.6563,9113.0
2023-02-09 12:25:00,131.84,131.9,131.69,131.69,7150.0,125.6658,125.723,125.5229,125.5229,7150.0
2023-02-09 12:30:00,131.69,131.7,131.53,131.57,8459.0,125.5229,125.5324,125.3704,125.4085,8459.0
2023-02-09 12:35:00,131.53,131.66,131.34,131.42,8187.0,125.3704,125.4943,125.1892,125.2655,8187.0
2023-02-09 12:40:00,131.4,131.51,131.36,131.44,11387.0,125.2464,125.3513,125.2083,125.2846,11387.0
2023-02-09 12:45:00,131.44,131.49,131.33,131.49,10025.0,125.2846,125.3322,125.1797,125.3322,10025.0
2023-02-09 12:50:00,131.48,131.61,131.48,131.61,7418.0,125.3227,125.4466,125.3227,125.4466,7418.0
2023-02-09 12:55:00,131.62,131.64,131.46,131.5,7246.0,125.4561,125.4752,125.3036,125.3418,7246.0
2023-02-09 13:00:00,131.45,131.49,131.28,131.39,11672.0,125.2941,125.3322,125.1321,125.2369,11672.0
2023-02-09 13:05:00,131.36,131.4,131.3,131.31,8813.0,125.2083,125.2464,125.1511,125.1607,8813.0
2023-02-09 13:10:00,131.3,131.36,131.19,131.19,5600.0,125.1511,125.2083,125.0463,125.0463,5600.0
2023-02-09 13:15:00,131.22,131.29,131.07,131.29,9496.0,125.0749,125.1416,124.9319,125.1416,9496.0
2023-02-09 13:20:00,131.26,131.31,131.21,131.31,3214.0,125.113,125.1607,125.0653,125.1607,3214.0
2023-02-09 13:25:00,131.28,131.58,131.28,131.52,16672.0,125.1321,125.418,125.1321,125.3608,16672.0
2023-02-09 13:30:00,131.46,131.83,131.4,131.83,8933.0,125.3036,125.6563,125.2464,125.6563,8933.0
2023-02-09 13:35:00,131.77,131.79,131.69,131.69,10283.0,125.5991,125.6182,125.5229,125.5229,10283.0
2023-02-09 13:40:00,131.65,131.75,131.5,131.75,13776.0,125.4847,125.58,125.3418,125.58,13776.0
2023-02-09 13:45:00,131.76,131.86,131.68,131.85,13910.0,125.5896,125.6849,125.5133,125.6754,13910.0
2023-02-09 13:50:00,131.82,131.87,131.74,131.82,15435.0,125.6468,125.6944,125.5705,125.6468,15435.0
2023-02-09 13:55:00,131.82,131.82,131.51,131.78,13479.0,125.6468,125.6468,125.3513,125.6086,13479.0
2023-02-09 14:00:00,131.78,131.94,131.63,131.67,13602.0,125.6086,125.7612,125.4657,125.5038,13602.0
2023-02-09 14:05:00,131.69,131.91,131.69,131.89,10521.0,125.5229,125.7326,125.5229,125.7135,10521.0
2023-02-09 14:10:00,131.89,131.91,131.64,131.68,13750.0,125.7135,125.7326,125.4752,125.5133,13750.0
2023-02-09 14:15:00,131.7,131.73,131.59,131.62,9209.0,125.5324,125.561,125.4275,125.4561,9209.0
2023-02-09 14:20:00,131.65,131.67,131.43,131.46,12072.0,125.4847,125.5038,125.275,125.3036,12072.0
2023-02-09 14:25:00,131.41,131.59,131.39,131.55,11910.0,125.256,125.4275,125.2369,125.3894,11910.0
2023-02-09 14:30:00,131.59,131.62,131.5,131.5,6907.0,125.4275,125.4561,125.3418,125.3418,6907.0
2023-02-09 14:35:00,131.5,131.71,131.47,131.71,15411.0,125.3418,125.5419,125.3132,125.5419,15411.0
2023-02-09 14:40:00,131.69,131.76,131.67,131.7,8793.0,125.5229,125.5896,125.5038,125.5324,8793.0
2023-02-09 14:45:00,131.67,131.81,131.65,131.8,11338.0,125.5038,125.6372,125.4847,125.6277,11338.0
2023-02-09 14:50:00,131.79,131.8,131.66,131.71,7580.0,125.6182,125.6277,125.4943,125.5419,7580.0
2023-02-09 14:55:00,131.71,131.71,131.61,131.64,7849.0,125.5419,125.5419,125.4466,125.4752,7849.0
2023-02-09 15:00:00,131.63,131.63,131.47,131.49,8756.0,125.4657,125.4657,125.3132,125.3322,8756.0
2023-02-09 15:05:00,131.5,131.63,131.47,131.61,10738.0,125.3418,125.4657,125.3132,125.4466,10738.0
2023-02-09 15:10:00,131.63,131.63,131.44,131.44,6358.0,125.4657,125.4657,125.2846,125.2846,6358.0
2023-02-09 15:15:00,131.34,131.37,131.26,131.33,9985.0,125.1892,125.2178,125.113,125.1797,9985.0
2023-02-09 15:20:00,131.3,131.32,131.23,131.28,21679.0,125.1511,125.1702,125.0844,125.1321,21679.0
2023-02-09 15:25:00,131.28,131.36,131.24,131.34,13337.0,125.1321,125.2083,125.0939,125.1892,13337.0
2023-02-09 15:30:00,131.34,131.35,130.96,130.96,16257.0,125.1892,125.1988,124.827,124.827,16257.0
2023-02-09 15:35:00,130.93,131.12,130.84,131.12,27265.0,124.7985,124.9796,124.7127,124.9796,27265.0
2023-02-09 15:40:00,131.14,131.21,131.04,131.21,24524.0,124.9986,125.0653,124.9033,125.0653,24524.0
2023-02-09 15:45:00,131.22,131.31,131.12,131.18,28789.0,125.0749,125.1607,124.9796,125.0367,28789.0
2023-02-09 15:50:00,131.19,131.47,131.15,131.42,83718.0,125.0463,125.3132,125.0081,125.2655,83718.0
2023-02-09 15:55:00,131.41,131.45,131.12,131.17,104715.0,125.256,125.2941,124.9796,125.0272,104715.0
2023-02-10 09:30:00,131.04,131.43,131.04,131.09,12681.0,124.9033,125.275,124.9033,124.951,12681.0
2023-02-10 09:35:00,131.11,131.11,130.86,130.86,2684.0,124.97,124.97,124.7317,124.7317,2684.0
2023-02-10 09:40:00,130.88,131.1,130.68,131.02,14379.0,124.7508,124.9605,124.5602,124.8842,14379.0
2023-02-10 09:45:00,131.02,131.44,131.02,131.43,8667.0,124.8842,125.2846,124.8842,125.275,8667.0
2023-02-10 09:50:00,131.43,131.43,131.22,131.31,7642.0,125.275,125.275,125.0749,125.1607,7642.0
2023-02-10 09:55:00,131.24,131.62,131.24,131.6,9985.0,125.0939,125.4561,125.0939,125.4371,9985.0
2023-02-10 10:00:00,131.57,131.57,131.22,131.28,6234.0,125.4085,125.4085,125.0749,125.1321,6234.0
2023-02-10 10:05:00,131.34,131.56,131.16,131.24,14096.0,125.1892,125.3989,125.0177,125.0939,14096.0
2023-02-10 10:10:00,131.27,131.39,130.99,131.0,9187.0,125.1225,125.2369,124.8556,124.8652,9187.0
2023-02-10 10:15:00,130.97,131.2,130.93,131.06,9575.0,124.8366,125.0558,124.7985,124.9224,9575.0
2023-02-10 10:20:00,131.09,131.16,131.02,131.05,4499.0,124.951,125.0177,124.8842,124.9128,4499.0
2023-02-10 10:25:00,131.08,131.29,131.06,131.29,8399.0,124.9414,125.1416,124.9224,125.1416,8399.0
2023-02-10 10:30:00,131.28,131.34,131.11,131.23,9429.0,125.1321,125.1892,124.97,125.0844,9429.0
2023-02-10 10:35:00,131.22,131.46,131.17,131.45,13259.0,125.0749,125.3036,125.0272,125.2941,13259.0
2023-02-10 10:40:00,131.45,131.68,131.35,131.59,15426.0,125.2941,125.5133,125.1988,125.4275,15426.0
2023-02-10 10:45:00,131.56,131.56,131.24,131.28,4384.0,125.3989,125.3989,125.0939,125.1321,4384.0
2023-02-10 10:50:00,131.31,131.53,131.3,131.49,20616.0,125.1607,125.3704,125.1511,125.3322,20616.0
2023-02-10 10:55:00,131.5,131.51,131.3,131.39,16292.0,125.3418,125.3513,125.1511,125.2369,16292.0
2023-02-10 11:00:00,131.42,131.5,131.41,131.47,8244.0,125.2655,125.3418,125.256,125.3132,8244.0
2023-02-10 11:05:00,131.46,131.53,131.32,131.39,10748.0,125.3036,125.3704,125.1702,125.2369,10748.0
2023-02-10 11:10:00,131.4,131.44,131.06,131.06,11153.0,125.2464,125.2846,124.9224,124.9224,11153.0
2023-02-10 11:15:00,131.08,131.2,131.0,131.09,45905.0,124.9414,125.0558,124.8652,124.951,45905.0
2023-02-10 11:20:00,131.08,131.25,131.08,131.11,5653.0,124.9414,125.1035,124.9414,124.97,5653.0
2023-02-10 11:25:00,131.11,131.16,131.0,131.0,11736.0,124.97,125.0177,124.8652,124.8652,11736.0
2023-02-10 11:30:00,131.0,131.08,130.99,131.07,8951.0,124.8652,124.9414,124.8556,124.9319,8951.0
2023-02-10 11:35:00,131.1,131.23,131.1,131.23,4164.0,124.9605,125.0844,124.9605,125.0844,4164.0
2023-02-10 11:40:00,131.2,131.25,131.12,131.14,5134.0,125.0558,125.1035,124.9796,124.9986,5134.0
2023-02-10 11:45:00,131.13,131.13,130.86,130.93,6006.0,124.9891,124.9891,124.7317,124.7985,6006.0
2023-02-10 11:50:00,130.95,131.19,130.93,131.19,4976.0,124.8175,125.0463,124.7985,125.0463,4976.0
2023-02-10 11:55:00,131.19,131.2,131.09,131.11,6011.0,125.0463,125.0558,124.951,124.97,6011.0
2023-02-10 12:00:00,131.06,131.07,130.91,130.94,6449.0,124.9224,124.9319,124.7794,124.808,6449.0
2023-02-10 12:05:00,131.03,131.08,131.0,131.06,3145.0,124.8938,124.9414,124.8652,124.9224,3145.0
2023-02-10 12:10:00,131.06,131.08,131.0,131.0,2420.0,124.9224,124.9414,124.8652,124.8652,2420.0
2023-02-10 12:15:00,130.99,131.04,130.92,131.03,3728.0,124.8556,124.9033,124.7889,124.8938,3728.0
2023-02-10 12:20:00,131.01,131.04,130.97,131.0,3303.0,124.8747,124.9033,124.8366,124.8652,3303.0
2023-02-10 12:25:00,131.02,131.09,131.01,131.08,6069.0,124.8842,124.951,124.8747,124.9414,6069.0
2023-02-10 12:30:00,131.06,131.22,131.06,131.06,4250.0,124.9224,125.0749,124.9224,124.9224,4250.0
2023-02-10 12:35:00,131.08,131.11,130.98,130.98,5277.0,124.9414,124.97,124.8461,124.8461,5277.0
2023-02-10 12:40:00,130.99,131.06,130.98,131.0,6991.0,124.8556,124.9224,124.8461,124.8652,6991.0
2023-02-10 12:45:00,131.0,131.13,131.0,131.01,4077.0,124.8652,124.9891,124.8652,124.8747,4077.0
2023-02-10 12:50:00,131.02,131.09,131.0,131.09,5715.0,124.8842,124.951,124.8652,124.951,5715.0
2023-02-10 12:55:00,131.06,131.09,131.0,131.02,3135.0,124.9224,124.951,124.8652,124.8842,3135.0
2023-02-10 13:00:00,131.02,131.08,130.99,131.02,9986.0,124.8842,124.9414,124.8556,124.8842,9986.0
2023-02-10 13:05:00,131.0,131.09,130.99,131.05,4864.0,124.8652,124.951,124.8556,124.9128,4864.0
2023-02-10 13:10:00,131.04,131.12,131.04,131.06,4977.0,124.9033,124.9796,124.9033,124.9224,4977.0
2023-02-10 13:15:00,131.06,131.15,131.06,131.14,3867.0,124.9224,125.0081,124.9224,124.9986,3867.0
2023-02-10 13:20:00,131.13,131.22,131.08,131.09,4603.0,124.9891,125.0749,124.9414,124.951,4603.0
2023-02-10 13:25:00,131.08,131.13,131.0,131.03,8093.0,124.9414,124.9891,124.8652,124.8938,8093.0
2023-02-10 13:30:00,131.0,131.1,130.97,131.09,33746.0,124.8652,124.9605,124.8366,124.951,33746.0
2023-02-10 13:35:00,131.07,131.09,130.86,130.93,5766.0,124.9319,124.951,124.7317,124.7985,5766.0
2023-02-10 13:40:00,130.92,130.95,130.84,130.85,6358.0,124.7889,124.8175,124.7127,124.7222,6358.0
2023-02-10 13:45:00,130.84,131.1,130.84,131.09,8088.0,124.7127,124.9605,124.7127,124.951,8088.0
2023-02-10 13:50:00,131.09,131.13,130.99,131.0,6014.0,124.951,124.9891,124.8556,124.8652,6014.0
2023-02-10 13:55:00,131.0,131.06,130.98,131.02,5804.0,124.8652,124.9224,124.8461,124.8842,5804.0
2023-02-10 14:00:00,131.04,131.05,130.93,130.98,6094.0,124.9033,124.9128,124.7985,124.8461,6094.0
2023-02-10 14:05:00,131.0,131.07,130.98,130.99,5575.0,124.8652,124.9319,124.8461,124.8556,5575.0
2023-02-10 14:10:00,131.0,131.07,130.97,131.06,5381.0,124.8652,124.9319,124.8366,124.9224,5381.0
2023-02-10 14:15:00,131.06,131.15,131.06,131.08,11477.0,124.9224,125.0081,124.9224,124.9414,11477.0
2023-02-10 14:20:00,131.07,131.1,131.0,131.0,6199.0,124.9319,124.9605,124.8652,124.8652,6199.0
2023-02-10 14:25:00,131.03,131.07,130.97,131.02,7752.0,124.8938,124.9319,124.8366,124.8842,7752.0
2023-02-10 14:30:00,131.0,131.09,130.99,131.06,6273.0,124.8652,124.951,124.8556,124.9224,6273.0
2023-02-10 14:35:00,131.07,131.11,131.01,131.09,6423.0,124.9319,124.97,124.8747,124.951,6423.0
2023-02-10 14:40:00,131.08,131.12,130.99,131.12,10034.0,124.9414,124.9796,124.8556,124.9796,10034.0
2023-02-10 14:45:00,131.13,131.18,131.08,131.18,7498.0,124.9891,125.0367,124.9414,125.0367,7498.0
2023-02-10 14:50:00,131.18,131.2,131.12,131.12,7610.0,125.0367,125.0558,124.9796,124.9796,7610.0
2023-02-10 14:55:00,131.12,131.14,131.11,131.13,4861.0,124.9796,124.9986,124.97,124.9891,4861.0
2023-02-10 15:00:00,131.13,131.27,131.13,131.14,7400.0,124.9891,125.1225,124.9891,124.9986,7400.0
2023-02-10 15:05:00,131.15,131.34,131.15,131.24,4949.0,125.0081,125.1892,125.0081,125.0939,4949.0
2023-02-10 15:10:00,131.21,131.27,131.15,131.16,7938.0,125.0653,125.1225,125.0081,125.0177,7938.0
2023-02-10 15:15:00,131.17,131.19,131.09,131.17,11422.0,125.0272,125.0463,124.951,125.0272,11422.0
2023-02-10 15:20:00,131.15,131.16,131.07,131.07,9761.0,125.0081,125.0177,124.9319,124.9319,9761.0
2023-02-10 15:25:00,131.08,131.11,131.06,131.1,9293.0,124.9414,124.97,124.9224,124.9605,9293.0
2023-02-10 15:30:00,131.09,131.14,131.03,131.09,16194.0,124.951,124.9986,124.8938,124.951,16194.0
2023-02-10 15:35:00,131.07,131.16,131.07,131.13,11994.0,124.9319,125.0177,124.9319,124.9891,11994.0
2023-02-10 15:40:00,131.13,131.33,131.1,131.27,25720.0,124.9891,125.1797,124.9605,125.1225,25720.0
2023-02-10 15:45:00,131.28,131.44,131.26,131.38,22521.0,125.1321,125.2846,125.113,125.2274,22521.0
2023-02-10 15:50:00,131.39,131.48,131.27,131.43,57734.0,125.2369,125.3227,125.1225,125.275,57734.0
2023-02-10 15:55:00,131.44,131.46,131.19,131.32,153572.0,125.2846,125.3036,125.0463,125.1702,153572.0
2023-02-13 09:30:00,131.85,132.32,131.59,132.04,28073.0,125.6754,126.1234,125.4275,125.8565,28073.0
2023-02-13 09:35:00,132.11,132.68,132.02,132.67,10456.0,125.9232,126.4665,125.8374,126.457,10456.0
2023-02-13 09:40:00,132.55,132.89,132.5,132.83,23003.0,126.3426,126.6667,126.2949,126.6095,23003.0
2023-02-13 09:45:00,132.86,133.09,132.83,132.97,19400.0,126.6381,126.8573,126.6095,126.7429,19400.0
2023-02-13 09:50:00,133.0,133.0,132.58,132.64,6424.0,126.7715,126.7715,126.3712,126.4284,6424.0
2023-02-13 09:55:00,132.58,132.86,132.43,132.73,5028.0,126.3712,126.6381,126.2282,126.5142,5028.0
2023-02-13 10:00:00,132.72,132.78,132.6,132.65,6149.0,126.5046,126.5618,126.3902,126.4379,6149.0
2023-02-13 10:05:00,132.65,132.97,132.62,132.96,10649.0,126.4379,126.7429,126.4093,126.7334,10649.0
2023-02-13 10:10:00,132.91,132.98,132.84,132.94,8422.0,126.6857,126.7524,126.619,126.7143,8422.0
2023-02-13 10:15:00,132.92,132.97,132.83,132.97,9370.0,126.6953,126.7429,126.6095,126.7429,9370.0
2023-02-13 10:20:00,132.97,132.99,132.87,132.99,8225.0,126.7429,126.762,126.6476,126.762,8225.0
2023-02-13 10:25:00,133.0,133.01,132.93,132.96,10659.0,126.7715,126.781,126.7048,126.7334,10659.0
2023-02-13 10:30:00,133.0,133.03,132.92,132.95,5250.0,126.7715,126.8001,126.6953,126.7239,5250.0
2023-02-13 10:35:00,132.92,132.92,132.8,132.8,6950.0,126.6953,126.6953,126.5809,126.5809,6950.0
2023-02-13 10:40:00,132.8,132.84,132.73,132.78,5396.0,126.5809,126.619,126.5142,126.5618,5396.0
2023-02-13 10:45:00,132.75,132.84,132.74,132.82,6873.0,126.5332,126.619,126.5237,126.5999,6873.0
2023-02-13 10:50:00,132.85,133.05,132.83,133.0,14729.0,126.6285,126.8192,126.6095,126.7715,14729.0
2023-02-13 10:55:00,133.0,133.29,133.0,133.08,10903.0,126.7715,127.0479,126.7715,126.8478,10903.0
2023-02-13 11:00:00,133.08,133.17,132.97,133.15,10332.0,126.8478,126.9335,126.7429,126.9145,10332.0
2023-02-13 11:05:00,133.15,133.17,133.02,133.04,3509.0,126.9145,126.9335,126.7906,126.8096,3509.0
2023-02-13 11:10:00,133.04,133.18,132.98,133.18,7469.0,126.8096,126.9431,126.7524,126.9431,7469.0
2023-02-13 11:15:00,133.14,133.18,132.99,132.99,4077.0,126.905,126.9431,126.762,126.762,4077.0
2023-02-13 11:20:00,133.02,133.1,133.0,133.1,6814.0,126.7906,126.8668,126.7715,126.8668,6814.0
2023-02-13 11:25:00,133.09,133.09,132.82,132.95,6032.0,126.8573,126.8573,126.5999,126.7239,6032.0
2023-02-13 11:30:00,132.96,132.96,132.86,132.95,5524.0,126.7334,126.7334,126.6381,126.7239,5524.0
2023-02-13 11:35:00,132.95,133.16,132.93,133.14,4622.0,126.7239,126.924,126.7048,126.905,4622.0
2023-02-13 11:40:00,133.12,133.29,133.08,133.28,5906.0,126.8859,127.0479,126.8478,127.0384,5906.0
2023-02-13 11:45:00,133.27,133.33,133.24,133.31,10576.0,127.0289,127.0861,127.0003,127.067,10576.0
2023-02-13 11:50:00,133.31,133.32,133.24,133.3,7293.0,127.067,127.0765,127.0003,127.0575,7293.0
2023-02-13 11:55:00,133.31,133.44,133.28,133.44,11894.0,127.067,127.1909,127.0384,127.1909,11894.0
2023-02-13 12:00:00,133.44,133.56,133.39,133.56,13960.0,127.1909,127.3053,127.1432,127.3053,13960.0
2023-02-13 12:05:00,133.56,133.61,133.48,133.5,10353.0,127.3053,127.3529,127.229,127.2481,10353.0
2023-02-13 12:10:00,133.49,133.58,133.45,133.52,4797.0,127.2386,127.3243,127.2004,127.2672,4797.0
2023-02-13 12:15:00,133.54,133.59,133.41,133.47,11216.0,127.2862,127.3339,127.1623,127.2195,11216.0
2023-02-13 12:20:00,133.46,133.63,133.45,133.56,14338.0,127.21,127.372,127.2004,127.3053,14338.0
2023-02-13 12:25:00,133.58,133.63,133.54,133.59,9325.0,127.3243,127.372,127.2862,127.3339,9325.0
2023-02-13 12:30:00,133.59,133.66,133.56,133.64,11778.0,127.3339,127.4006,127.3053,127.3815,11778.0
2023-02-13 12:35:00,133.63,133.63,133.58,133.59,4091.0,127.372,127.372,127.3243,127.3339,4091.0
2023-02-13 12:40:00,133.59,133.72,133.56,133.69,10060.0,127.3339,127.4578,127.3053,127.4292,10060.0
2023-02-13 12:45:00,133.69,133.69,133.56,133.63,6301.0,127.4292,127.4292,127.3053,127.372,6301.0
2023-02-13 12:50:00,133.63,133.67,133.58,133.58,4663.0,127.372,127.4101,127.3243,127.3243,4663.0
2023-02-13 12:55:00,133.58,133.64,133.5,133.61,11748.0,127.3243,127.3815,127.2481,127.3529,11748.0
2023-02-13 13:00:00,133.58,133.59,133.48,133.49,13679.0,127.3243,127.3339,127.229,127.2386,13679.0
2023-02-13 13:05:00,133.48,133.49,133.39,133.41,6880.0,127.229,127.2386,127.1432,127.1623,6880.0
2023-02-13 13:10:00,133.41,133.59,133.39,133.55,22033.0,127.1623,127.3339,127.1432,127.2958,22033.0
2023-02-13 13:15:00,133.55,133.64,133.55,133.56,7767.0,127.2958,127.3815,127.2958,127.3053,7767.0
2023-02-13 13:20:00,133.56,133.61,133.52,133.53,14209.0,127.3053,127.3529,127.2672,127.2767,14209.0
2023-02-13 13:25:00,133.53,133.71,133.52,133.63,27474.0,127.2767,127.4483,127.2672,127.372,27474.0
2023-02-13 13:30:00,133.64,133.66,133.55,133.61,41065.0,127.3815,127.4006,127.2958,127.3529,41065.0
2023-02-13 13:35:00,133.61,133.75,133.59,133.72,14408.0,127.3529,127.4864,127.3339,127.4578,14408.0
2023-02-13 13:40:00,133.73,133.77,133.67,133.71,10834.0,127.4673,127.5055,127.4101,127.4483,10834.0
2023-02-13 13:45:00,133.68,133.73,133.6,133.6,4112.0,127.4197,127.4673,127.3434,127.3434,4112.0
2023-02-13 13:50:00,133.61,133.64,133.52,133.58,11782.0,127.3529,127.3815,127.2672,127.3243,11782.0
2023-02-13 13:55:00,133.58,133.61,133.52,133.53,9182.0,127.3243,127.3529,127.2672,127.2767,9182.0
2023-02-13 14:00:00,133.55,133.63,133.49,133.55,49689.0,127.2958,127.372,127.2386,127.2958,49689.0
2023-02-13 14:05:00,133.55,133.63,133.5,133.59,16999.0,127.2958,127.372,127.2481,127.3339,16999.0
2023-02-13 14:10:00,133.57,133.57,133.48,133.5,15667.0,127.3148,127.3148,127.229,127.2481,15667.0
2023-02-13 14:15:00,133.5,133.61,133.45,133.55,27113.0,127.2481,127.3529,127.2004,127.2958,27113.0
2023-02-13 14:20:00,133.55,133.57,133.46,133.49,17708.0,127.2958,127.3148,127.21,127.2386,17708.0
2023-02-13 14:25:00,133.47,133.5,133.17,133.27,39023.0,127.2195,127.2481,126.9335,127.0289,39023.0
2023-02-13 14:30:00,133.3,133.36,133.12,133.16,17390.0,127.0575,127.1147,126.8859,126.924,17390.0
2023-02-13 14:35:00,133.16,133.18,132.83,132.97,12673.0,126.924,126.9431,126.6095,126.7429,12673.0
2023-02-13 14:40:00,133.0,133.1,132.95,133.04,8286.0,126.7715,126.8668,126.7239,126.8096,8286.0
2023-02-13 14:45:00,133.05,133.11,132.99,133.01,10404.0,126.8192,126.8764,126.762,126.781,10404.0
2023-02-13 14:50:00,133.0,133.07,132.78,132.78,9502.0,126.7715,126.8382,126.5618,126.5618,9502.0
2023-02-13 14:55:00,132.8,132.83,132.65,132.71,9745.0,126.5809,126.6095,126.4379,126.4951,9745.0
2023-02-13 15:00:00,132.7,132.76,132.6,132.65,7530.0,126.4856,126.5428,126.3902,126.4379,7530.0
2023-02-13 15:05:00,132.65,132.65,132.49,132.59,12372.0,126.4379,126.4379,126.2854,126.3807,12372.0
2023-02-13 15:10:00,132.57,132.73,132.51,132.66,17489.0,126.3616,126.5142,126.3045,126.4474,17489.0
2023-02-13 15:15:00,132.63,132.66,132.49,132.61,11198.0,126.4188,126.4474,126.2854,126.3998,11198.0
2023-02-13 15:20:00,132.63,132.73,132.63,132.71,8425.0,126.4188,126.5142,126.4188,126.4951,8425.0
2023-02-13 15:25:00,132.71,132.76,132.57,132.62,11750.0,126.4951,126.5428,126.3616,126.4093,11750.0
2023-02-13 15:30:00,132.62,132.68,132.54,132.58,15813.0,126.4093,126.4665,126.3331,126.3712,15813.0
2023-02-13 15:35:00,132.56,132.99,132.56,132.91,31591.0,126.3521,126.762,126.3521,126.6857,31591.0
2023-02-13 15:40:00,132.92,132.95,132.86,132.9,21714.0,126.6953,126.7239,126.6381,126.6762,21714.0
2023-02-13 15:45:00,132.9,132.94,132.66,132.67,35456.0,126.6762,126.7143,126.4474,126.457,35456.0
2023-02-13 15:50:00,132.65,132.65,132.47,132.53,73326.0,126.4379,126.4379,126.2663,126.3235,73326.0
2023-02-13 15:55:00,132.56,132.64,132.44,132.57,193678.0,126.3521,126.4284,126.2377,126.3616,193678.0
2023-02-14 09:30:00,132.39,132.85,132.24,132.45,13860.0,126.1901,126.6285,126.0471,126.2473,13860.0
2023-02-14 09:35:00,132.48,132.49,132.06,132.26,13804.0,126.2759,126.2854,125.8755,126.0662,13804.0
2023-02-14 09:40:00,132.29,132.29,131.97,132.14,6178.0,126.0948,126.0948,125.7897,125.9518,6178.0
2023-02-14 09:45:00,132.21,132.34,132.09,132.15,5698.0,126.0185,126.1424,125.9041,125.9613,5698.0
2023-02-14 09:50:00,132.23,132.39,132.04,132.14,6862.0,126.0376,126.1901,125.8565,125.9518,6862.0
2023-02-14 09:55:00,132.2,132.44,132.2,132.24,3400.0,126.009,126.2377,126.009,126.0471,3400.0
2023-02-14 10:00:00,132.27,132.28,132.09,132.21,4422.0,126.0757,126.0852,125.9041,126.0185,4422.0
2023-02-14 10:05:00,132.22,132.22,132.09,132.09,6351.0,126.028,126.028,125.9041,125.9041,6351.0
2023-02-14 10:10:00,132.05,132.28,132.05,132.22,6118.0,125.866,126.0852,125.866,126.028,6118.0
2023-02-14 10:15:00,132.25,132.48,132.17,132.37,10098.0,126.0566,126.2759,125.9804,126.171,10098.0
2023-02-14 10:20:00,132.34,132.63,132.34,132.63,7462.0,126.1424,126.4188,126.1424,126.4188,7462.0
2023-02-14 10:25:00,132.64,132.7,132.48,132.49,9269.0,126.4284,126.4856,126.2759,126.2854,9269.0
2023-02-14 10:30:00,132.52,132.55,132.26,132.26,5296.0,126.314,126.3426,126.0662,126.0662,5296.0
2023-02-14 10:35:00,132.25,132.25,131.95,132.02,14144.0,126.0566,126.0566,125.7707,125.8374,14144.0
2023-02-14 10:40:00,132.02,132.11,131.93,132.09,9451.0,125.8374,125.9232,125.7516,125.9041,9451.0
2023-02-14 10:45:00,132.07,132.25,131.85,132.25,11079.0,125.8851,126.0566,125.6754,126.0566,11079.0
2023-02-14 10:50:00,132.21,132.21,131.94,131.98,8044.0,126.0185,126.0185,125.7612,125.7993,8044.0
2023-02-14 10:55:00,131.98,132.07,131.92,132.0,9627.0,125.7993,125.8851,125.7421,125.8183,9627.0
2023-02-14 11:00:00,132.02,132.18,131.98,132.0,8179.0,125.8374,125.9899,125.7993,125.8183,8179.0
2023-02-14 11:05:00,132.01,132.13,131.98,132.0,9579.0,125.8279,125.9423,125.7993,125.8183,9579.0
2023-02-14 11:10:00,131.98,132.0,131.89,131.89,3550.0,125.7993,125.8183,125.7135,125.7135,3550.0
2023-02-14 11:15:00,131.89,132.12,131.86,132.0,6762.0,125.7135,125.9327,125.6849,125.8183,6762.0
2023-02-14 11:20:00,132.03,132.07,131.97,132.02,4369.0,125.8469,125.8851,125.7897,125.8374,4369.0
2023-02-14 11:25:00,132.02,132.03,131.43,131.47,10538.0,125.8374,125.8469,125.275,125.3132,10538.0
2023-02-14 11:30:00,131.38,131.41,131.23,131.31,9497.0,125.2274,125.256,125.0844,125.1607,9497.0
2023-02-14 11:35:00,131.34,131.51,131.32,131.37,10970.0,125.1892,125.3513,125.1702,125.2178,10970.0
2023-02-14 11:40:00,131.33,131.44,131.31,131.44,12695.0,125.1797,125.2846,125.1607,125.2846,12695.0
2023-02-14 11:45:00,131.43,131.54,131.4,131.53,9178.0,125.275,125.3799,125.2464,125.3704,9178.0
2023-02-14 11:50:00,131.5,131.54,131.36,131.53,9749.0,125.3418,125.3799,125.2083,125.3704,9749.0
2023-02-14 11:55:00,131.52,131.57,131.39,131.52,7126.0,125.3608,125.4085,125.2369,125.3608,7126.0
2023-02-14 12:00:00,131.51,131.54,131.46,131.5,3915.0,125.3513,125.3799,125.3036,125.3418,3915.0
2023-02-14 12:05:00,131.46,131.51,131.38,131.51,7557.0,125.3036,125.3513,125.2274,125.3513,7557.0
2023-02-14 12:10:00,131.51,131.68,131.51,131.63,9036.0,125.3513,125.5133,125.3513,125.4657,9036.0
2023-02-14 12:15:00,131.64,131.64,131.54,131.6,5785.0,125.4752,125.4752,125.3799,125.4371,5785.0
2023-02-14 12:20:00,131.61,131.64,131.5,131.58,11440.0,125.4466,125.4752,125.3418,125.418,11440.0
2023-02-14 12:25:00,131.58,131.71,131.51,131.51,4666.0,125.418,125.5419,125.3513,125.3513,4666.0
2023-02-14 12:30:00,131.52,131.56,131.46,131.55,3281.0,125.3608,125.3989,125.3036,125.3894,3281.0
2023-02-14 12:35:00,131.55,131.6,131.49,131.49,5505.0,125.3894,125.4371,125.3322,125.3322,5505.0
2023-02-14 12:40:00,131.47,131.49,131.38,131.39,4119.0,125.3132,125.3322,125.2274,125.2369,4119.0
2023-02-14 12:45:00,131.4,131.52,131.38,131.5,7387.0,125.2464,125.3608,125.2274,125.3418,7387.0
2023-02-14 12:50:00,131.46,131.53,131.39,131.46,14802.0,125.3036,125.3704,125.2369,125.3036,14802.0
2023-02-14 12:55:00,131.45,131.58,131.45,131.53,3906.0,125.2941,125.418,125.2941,125.3704,3906.0
2023-02-14 13:00:00,131.51,131.99,131.51,131.9,14428.0,125.3513,125.8088,125.3513,125.723,14428.0
2023-02-14 13:05:00,131.86,131.86,131.7,131.77,4697.0,125.6849,125.6849,125.5324,125.5991,4697.0
2023-02-14 13:10:00,131.78,131.84,131.73,131.81,4211.0,125.6086,125.6658,125.561,125.6372,4211.0
2023-02-14 13:15:00,131.85,131.98,131.78,131.81,5352.0,125.6754,125.7993,125.6086,125.6372,5352.0
2023-02-14 13:20:00,131.83,131.83,131.71,131.82,5175.0,125.6563,125.6563,125.5419,125.6468,5175.0
2023-02-14 13:25:00,131.8,131.84,131.74,131.81,4453.0,125.6277,125.6658,125.5705,125.6372,4453.0
2023-02-14 13:30:00,131.8,131.89,131.76,131.89,7143.0,125.6277,125.7135,125.5896,125.7135,7143.0
2023-02-14 13:35:00,131.88,131.95,131.85,131.89,9046.0,125.704,125.7707,125.6754,125.7135,9046.0
2023-02-14 13:40:00,131.87,131.89,131.61,131.61,22030.0,125.6944,125.7135,125.4466,125.4466,22030.0
2023-02-14 13:45:00,131.64,131.73,131.61,131.7,5041.0,125.4752,125.561,125.4466,125.5324,5041.0
2023-02-14 13:50:00,131.71,131.76,131.66,131.66,7323.0,125.5419,125.5896,125.4943,125.4943,7323.0
2023-02-14 13:55:00,131.67,131.68,131.44,131.46,5257.0,125.5038,125.5133,125.2846,125.3036,5257.0
2023-02-14 14:00:00,131.47,131.53,131.4,131.4,11083.0,125.3132,125.3704,125.2464,125.2464,11083.0
2023-02-14 14:05:00,131.38,131.38,131.1,131.16,7663.0,125.2274,125.2274,124.9605,125.0177,7663.0
2023-02-14 14:10:00,131.16,131.27,131.16,131.24,6576.0,125.0177,125.1225,125.0177,125.0939,6576.0
2023-02-14 14:15:00,131.25,131.43,131.25,131.34,55050.0,125.1035,125.275,125.1035,125.1892,55050.0
2023-02-14 14:20:00,131.31,131.31,131.08,131.09,35189.0,125.1607,125.1607,124.9414,124.951,35189.0
2023-02-14 14:25:00,131.08,131.17,131.06,131.11,10128.0,124.9414,125.0272,124.9224,124.97,10128.0
2023-02-14 14:30:00,131.11,131.32,131.11,131.32,5300.0,124.97,125.1702,124.97,125.1702,5300.0
2023-02-14 14:35:00,131.3,131.35,131.22,131.22,6678.0,125.1511,125.1988,125.0749,125.0749,6678.0
2023-02-14 14:40:00,131.25,131.3,131.21,131.26,7635.0,125.1035,125.1511,125.0653,125.113,7635.0
2023-02-14 14:45:00,131.26,131.26,131.13,131.13,5269.0,125.113,125.113,124.9891,124.9891,5269.0
2023-02-14 14:50:00,131.15,131.17,131.07,131.07,7839.0,125.0081,125.0272,124.9319,124.9319,7839.0
2023-02-14 14:55:00,131.08,131.17,131.01,131.09,7430.0,124.9414,125.0272,124.8747,124.951,7430.0
2023-02-14 15:00:00,131.11,131.18,131.03,131.05,9321.0,124.97,125.0367,124.8938,124.9128,9321.0
2023-02-14 15:05:00,131.07,131.14,131.03,131.05,19560.0,124.9319,124.9986,124.8938,124.9128,19560.0
2023-02-14 15:10:00,131.04,131.26,131.0,131.25,14106.0,124.9033,125.113,124.8652,125.1035,14106.0
2023-02-14 15:15:00,131.25,131.31,131.21,131.24,10698.0,125.1035,125.1607,125.0653,125.0939,10698.0
2023-02-14 15:20:00,131.23,131.27,131.11,131.16,68985.0,125.0844,125.1225,124.97,125.0177,68985.0
2023-02-14 15:25:00,131.16,131.18,131.04,131.14,16830.0,125.0177,125.0367,124.9033,124.9986,16830.0
2023-02-14 15:30:00,131.11,131.13,130.97,131.11,17261.0,124.97,124.9891,124.8366,124.97,17261.0
2023-02-14 15:35:00,131.12,131.16,131.04,131.07,28762.0,124.9796,125.0177,124.9033,124.9319,28762.0
2023-02-14 15:40:00,131.07,131.24,131.04,131.22,33415.0,124.9319,125.0939,124.9033,125.0749,33415.0
2023-02-14 15:45:00,131.22,131.29,131.15,131.28,30219.0,125.0749,125.1416,125.0081,125.1321,30219.0
2023-02-14 15:50:00,131.28,131.28,130.99,131.16,68123.0,125.1321,125.1321,124.8556,125.0177,68123.0
2023-02-14 15:55:00,131.16,131.16,130.8,130.83,153741.0,125.0177,125.0177,124.6745,124.7031,153741.0
2023-02-15 09:30:00,130.04,131.04,129.88,130.6,30459.0,123.9501,124.9033,123.7976,124.4839,30459.0
2023-02-15 09:35:00,130.59,131.07,130.59,130.96,5825.0,124.4744,124.9319,124.4744,124.827,5825.0
2023-02-15 09:40:00,130.98,131.05,130.68,130.95,3875.0,124.8461,124.9128,124.5602,124.8175,3875.0
2023-02-15 09:45:00,130.95,131.07,130.73,130.79,6738.0,124.8175,124.9319,124.6078,124.665,6738.0
2023-02-15 09:50:00,130.86,130.97,130.77,130.96,7293.0,124.7317,124.8366,124.6459,124.827,7293.0
2023-02-15 09:55:00,131.0,131.0,130.81,130.85,17498.0,124.8652,124.8652,124.6841,124.7222,17498.0
2023-02-15 10:00:00,130.84,130.89,130.67,130.77,20236.0,124.7127,124.7603,124.5506,124.6459,20236.0
2023-02-15 10:05:00,130.82,130.84,130.66,130.83,8632.0,124.6936,124.7127,124.5411,124.7031,8632.0
2023-02-15 10:10:00,130.82,130.82,130.59,130.66,5857.0,124.6936,124.6936,124.4744,124.5411,5857.0
2023-02-15 10:15:00,130.68,130.85,130.65,130.68,10314.0,124.5602,124.7222,124.5316,124.5602,10314.0
2023-02-15 10:20:00,130.69,130.7,130.49,130.49,6228.0,124.5697,124.5792,124.3791,124.3791,6228.0
2023-02-15 10:25:00,130.53,130.6,130.4,130.44,6034.0,124.4172,124.4839,124.2933,124.3314,6034.0
2023-02-15 10:30:00,130.45,130.65,130.45,130.62,6798.0,124.3409,124.5316,124.3409,124.503,6798.0
2023-02-15 10:35:00,130.63,130.74,130.58,130.72,4222.0,124.5125,124.6173,124.4648,124.5983,4222.0
2023-02-15 10:40:00,130.68,130.69,130.47,130.47,3114.0,124.5602,124.5697,124.36,124.36,3114.0
2023-02-15 10:45:00,130.43,130.59,130.43,130.49,5183.0,124.3219,124.4744,124.3219,124.3791,5183.0
2023-02-15 10:50:00,130.49,130.57,130.46,130.49,6103.0,124.3791,124.4553,124.3505,124.3791,6103.0
2023-02-15 10:55:00,130.47,130.49,130.26,130.26,7644.0,124.36,124.3791,124.1598,124.1598,7644.0
2023-02-15 11:00:00,130.26,130.41,130.22,130.37,10136.0,124.1598,124.3028,124.1217,124.2647,10136.0
2023-02-15 11:05:00,130.39,130.48,130.39,130.44,6700.0,124.2837,124.3695,124.2837,124.3314,6700.0
2023-02-15 11:10:00,130.45,130.53,130.4,130.45,7750.0,124.3409,124.4172,124.2933,124.3409,7750.0
2023-02-15 11:15:00,130.48,130.49,130.37,130.37,4716.0,124.3695,124.3791,124.2647,124.2647,4716.0
2023-02-15 11:20:00,130.42,130.43,130.36,130.4,7625.0,124.3123,124.3219,124.2551,124.2933,7625.0
2023-02-15 11:25:00,130.4,130.44,130.31,130.35,7568.0,124.2933,124.3314,124.2075,124.2456,7568.0
2023-02-15 11:30:00,130.37,130.39,130.28,130.3,4018.0,124.2647,124.2837,124.1789,124.198,4018.0
2023-02-15 11:35:00,130.31,130.46,130.3,130.44,33176.0,124.2075,124.3505,124.198,124.3314,33176.0
2023-02-15 11:40:00,130.41,130.44,130.37,130.38,5126.0,124.3028,124.3314,124.2647,124.2742,5126.0
2023-02-15 11:45:00,130.37,130.4,130.32,130.32,3613.0,124.2647,124.2933,124.217,124.217,3613.0
2023-02-15 11:50:00,130.34,130.35,130.27,130.34,3722.0,124.2361,124.2456,124.1694,124.2361,3722.0
2023-02-15 11:55:00,130.34,130.39,130.31,130.31,4726.0,124.2361,124.2837,124.2075,124.2075,4726.0
2023-02-15 12:00:00,130.3,130.32,130.2,130.2,6161.0,124.198,124.217,124.1026,124.1026,6161.0
2023-02-15 12:05:00,130.21,130.23,130.08,130.16,3479.0,124.1122,124.1312,123.9883,124.0645,3479.0
2023-02-15 12:10:00,130.17,130.24,130.11,130.14,3563.0,124.074,124.1408,124.0169,124.0454,3563.0
2023-02-15 12:15:00,130.15,130.15,130.04,130.05,4489.0,124.055,124.055,123.9501,123.9597,4489.0
2023-02-15 12:20:00,130.04,130.12,129.99,130.1,11372.0,123.9501,124.0264,123.9025,124.0073,11372.0
2023-02-15 12:25:00,130.1,130.17,130.07,130.08,9675.0,124.0073,124.074,123.9787,123.9883,9675.0
2023-02-15 12:30:00,130.08,130.3,130.08,130.29,3881.0,123.9883,124.198,123.9883,124.1884,3881.0
2023-02-15 12:35:00,130.3,130.32,130.17,130.32,6418.0,124.198,124.217,124.074,124.217,6418.0
2023-02-15 12:40:00,130.34,130.42,130.29,130.41,1500.0,124.2361,124.3123,124.1884,124.3028,1500.0
2023-02-15 12:45:00,130.42,130.53,130.42,130.52,2720.0,124.3123,124.4172,124.3123,124.4077,2720.0
2023-02-15 12:50:00,130.53,130.55,130.46,130.52,2627.0,124.4172,124.4362,124.3505,124.4077,2627.0
2023-02-15 12:55:00,130.51,130.59,130.51,130.55,2500.0,124.3981,124.4744,124.3981,124.4362,2500.0
2023-02-15 13:00:00,130.6,130.66,130.59,130.6,9065.0,124.4839,124.5411,124.4744,124.4839,9065.0
2023-02-15 13:05:00,130.58,130.61,130.53,130.61,2000.0,124.4648,124.4934,124.4172,124.4934,2000.0
2023-02-15 13:10:00,130.61,130.67,130.58,130.58,2209.0,124.4934,124.5506,124.4648,124.4648,2209.0
2023-02-15 13:15:00,130.56,130.77,130.56,130.74,29380.0,124.4458,124.6459,124.4458,124.6173,29380.0
2023-02-15 13:20:00,130.75,130.8,130.75,130.8,900.0,124.6269,124.6745,124.6269,124.6745,900.0
2023-02-15 13:25:00,130.82,130.86,130.78,130.86,3100.0,124.6936,124.7317,124.6555,124.7317,3100.0
2023-02-15 13:30:00,130.89,130.89,130.83,130.86,3582.0,124.7603,124.7603,124.7031,124.7317,3582.0
2023-02-15 13:35:00,130.86,130.88,130.82,130.87,2577.0,124.7317,124.7508,124.6936,124.7413,2577.0
2023-02-15 13:40:00,130.87,130.93,130.87,130.91,3821.0,124.7413,124.7985,124.7413,124.7794,3821.0
2023-02-15 13:45:00,130.9,130.98,130.89,130.97,1506.0,124.7699,124.8461,124.7603,124.8366,1506.0
2023-02-15 13:50:00,130.98,131.17,130.97,131.17,10985.0,124.8461,125.0272,124.8366,125.0272,10985.0
2023-02-15 13:55:00,131.15,131.23,131.13,131.23,11148.0,125.0081,125.0844,124.9891,125.0844,11148.0
2023-02-15 14:00:00,131.23,131.27,131.1,131.11,4994.0,125.0844,125.1225,124.9605,124.97,4994.0
2023-02-15 14:05:00,131.12,131.14,131.02,131.04,4414.0,124.9796,124.9986,124.8842,124.9033,4414.0
2023-02-15 14:10:00,131.0,131.08,130.98,131.03,5409.0,124.8652,124.9414,124.8461,124.8938,5409.0
2023-02-15 14:15:00,131.01,131.01,130.96,131.0,4870.0,124.8747,124.8747,124.827,124.8652,4870.0
2023-02-15 14:20:00,131.01,131.1,131.0,131.08,8452.0,124.8747,124.9605,124.8652,124.9414,8452.0
2023-02-15 14:25:00,131.05,131.18,131.03,131.17,8585.0,124.9128,125.0367,124.8938,125.0272,8585.0
2023-02-15 14:30:00,131.17,131.2,131.12,131.16,5684.0,125.0272,125.0558,124.9796,125.0177,5684.0
2023-02-15 14:35:00,131.15,131.21,131.1,131.21,4961.0,125.0081,125.0653,124.9605,125.0653,4961.0
2023-02-15 14:40:00,131.21,131.25,131.19,131.24,2863.0,125.0653,125.1035,125.0463,125.0939,2863.0
2023-02-15 14:45:00,131.22,131.33,131.21,131.29,5619.0,125.0749,125.1797,125.0653,125.1416,5619.0
2023-02-15 14:50:00,131.3,131.32,131.19,131.22,4075.0,125.1511,125.1702,125.0463,125.0749,4075.0
2023-02-15 14:55:00,131.22,131.22,131.1,131.12,2880.0,125.0749,125.0749,124.9605,124.9796,2880.0
2023-02-15 15:00:00,131.13,131.24,131.11,131.24,3884.0,124.9891,125.0939,124.97,125.0939,3884.0
2023-02-15 15:05:00,131.27,131.3,131.27,131.29,3341.0,125.1225,125.1511,125.1225,125.1416,3341.0
2023-02-15 15:10:00,131.29,131.3,131.23,131.29,6112.0,125.1416,125.1511,125.0844,125.1416,6112.0
2023-02-15 15:15:00,131.3,131.31,131.24,131.3,6244.0,125.1511,125.1607,125.0939,125.1511,6244.0
2023-02-15 15:20:00,131.3,131.45,131.3,131.34,6785.0,125.1511,125.2941,125.1511,125.1892,6785.0
2023-02-15 15:25:00,131.33,131.52,131.33,131.44,13837.0,125.1797,125.3608,125.1797,125.2846,13837.0
2023-02-15 15:30:00,131.41,131.45,131.35,131.41,13550.0,125.256,125.2941,125.1988,125.256,13550.0
2023-02-15 15:35:00,131.41,131.47,131.36,131.46,9612.0,125.256,125.3132,125.2083,125.3036,9612.0
2023-02-15 15:40:00,131.46,131.46,131.35,131.37,11653.0,125.3036,125.3036,125.1988,125.2178,11653.0
2023-02-15 15:45:00,131.37,131.48,131.34,131.45,20195.0,125.2178,125.3227,125.1892,125.2941,20195.0
2023-02-15 15:50:00,131.45,131.7,131.4,131.7,40884.0,125.2941,125.5324,125.2464,125.5324,40884.0
2023-02-15 15:55:00,131.67,131.87,131.63,131.7,157756.0,125.5038,125.6944,125.4657,125.5324,157756.0
2023-02-16 09:30:00,130.73,130.95,130.31,130.8,14260.0,124.6078,124.8175,124.2075,124.6745,14260.0
2023-02-16 09:35:00,130.8,130.94,130.47,130.66,16665.0,124.6745,124.808,124.36,124.5411,16665.0
2023-02-16 09:40:00,130.65,130.75,130.51,130.53,8610.0,124.5316,124.6269,124.3981,124.4172,8610.0
2023-02-16 09:45:00,130.5,130.5,130.21,130.22,5219.0,124.3886,124.3886,124.1122,124.1217,5219.0
2023-02-16 09:50:00,130.22,130.25,129.82,130.0,12752.0,124.1217,124.1503,123.7404,123.912,12752.0
2023-02-16 09:55:00,130.01,130.28,129.97,130.21,8176.0,123.9215,124.1789,123.8834,124.1122,8176.0
2023-02-16 10:00:00,130.15,130.4,130.15,130.31,6840.0,124.055,124.2933,124.055,124.2075,6840.0
2023-02-16 10:05:00,130.31,130.32,130.1,130.15,5606.0,124.2075,124.217,124.0073,124.055,5606.0
2023-02-16 10:10:00,130.28,130.64,130.24,130.59,5348.0,124.1789,124.522,124.1408,124.4744,5348.0
2023-02-16 10:15:00,130.6,130.92,130.6,130.89,8907.0,124.4839,124.7889,124.4839,124.7603,8907.0
2023-02-16 10:20:00,130.87,130.9,130.72,130.76,11520.0,124.7413,124.7699,124.5983,124.6364,11520.0
2023-02-16 10:25:00,130.75,131.01,130.73,131.01,8610.0,124.6269,124.8747,124.6078,124.8747,8610.0
2023-02-16 10:30:00,131.06,131.15,131.03,131.14,6500.0,124.9224,125.0081,124.8938,124.9986,6500.0
2023-02-16 10:35:00,131.2,131.28,131.13,131.24,8367.0,125.0558,125.1321,124.9891,125.0939,8367.0
2023-02-16 10:40:00,131.19,131.31,131.09,131.09,7031.0,125.0463,125.1607,124.951,124.951,7031.0
2023-02-16 10:45:00,131.12,131.14,131.0,131.06,4027.0,124.9796,124.9986,124.8652,124.9224,4027.0
2023-02-16 10:50:00,131.06,131.08,131.0,131.03,2735.0,124.9224,124.9414,124.8652,124.8938,2735.0
2023-02-16 10:55:00,131.03,131.03,130.89,130.95,6395.0,124.8938,124.8938,124.7603,124.8175,6395.0
2023-02-16 11:00:00,130.97,131.03,130.97,131.02,2720.0,124.8366,124.8938,124.8366,124.8842,2720.0
2023-02-16 11:05:00,131.01,131.04,130.86,130.91,4202.0,124.8747,124.9033,124.7317,124.7794,4202.0
2023-02-16 11:10:00,130.93,131.04,130.92,130.97,5046.0,124.7985,124.9033,124.7889,124.8366,5046.0
2023-02-16 11:15:00,130.98,131.09,130.89,131.06,3151.0,124.8461,124.951,124.7603,124.9224,3151.0
2023-02-16 11:20:00,131.11,131.13,131.02,131.11,6772.0,124.97,124.9891,124.8842,124.97,6772.0
2023-02-16 11:25:00,131.1,131.16,131.09,131.15,3819.0,124.9605,125.0177,124.951,125.0081,3819.0
2023-02-16 11:30:00,131.13,131.13,130.97,131.1,11460.0,124.9891,124.9891,124.8366,124.9605,11460.0
2023-02-16 11:35:00,131.06,131.08,130.98,131.03,2800.0,124.9224,124.9414,124.8461,124.8938,2800.0
2023-02-16 11:40:00,131.03,131.13,131.02,131.13,6633.0,124.8938,124.9891,124.8842,124.9891,6633.0
2023-02-16 11:45:00,131.13,131.17,131.08,131.14,3984.0,124.9891,125.0272,124.9414,124.9986,3984.0
2023-02-16 11:50:00,131.15,131.15,131.02,131.02,5229.0,125.0081,125.0081,124.8842,124.8842,5229.0
2023-02-16 11:55:00,131.04,131.06,130.93,130.93,5397.0,124.9033,124.9224,124.7985,124.7985,5397.0
2023-02-16 12:00:00,130.93,130.96,130.88,130.92,4570.0,124.7985,124.827,124.7508,124.7889,4570.0
2023-02-16 12:05:00,130.94,131.05,130.94,131.03,3711.0,124.808,124.9128,124.808,124.8938,3711.0
2023-02-16 12:10:00,131.03,131.09,131.03,131.07,2200.0,124.8938,124.951,124.8938,124.9319,2200.0
2023-02-16 12:15:00,131.09,131.12,130.86,130.88,7956.0,124.951,124.9796,124.7317,124.7508,7956.0
2023-02-16 12:20:00,130.86,130.97,130.83,130.97,9729.0,124.7317,124.8366,124.7031,124.8366,9729.0
2023-02-16 12:25:00,130.98,131.03,130.91,131.01,5552.0,124.8461,124.8938,124.7794,124.8747,5552.0
2023-02-16 12:30:00,131.03,131.18,130.96,131.13,2863.0,124.8938,125.0367,124.827,124.9891,2863.0
2023-02-16 12:35:00,131.15,131.32,131.15,131.28,3900.0,125.0081,125.1702,125.0081,125.1321,3900.0
2023-02-16 12:40:00,131.31,131.45,131.27,131.45,16517.0,125.1607,125.2941,125.1225,125.2941,16517.0
2023-02-16 12:45:00,131.46,131.5,131.42,131.49,6333.0,125.3036,125.3418,125.2655,125.3322,6333.0
2023-02-16 12:50:00,131.49,131.49,131.41,131.49,8219.0,125.3322,125.3322,125.256,125.3322,8219.0
2023-02-16 12:55:00,131.45,131.57,131.45,131.55,9496.0,125.2941,125.4085,125.2941,125.3894,9496.0
2023-02-16 13:00:00,131.61,131.72,131.6,131.72,18194.0,125.4466,125.5515,125.4371,125.5515,18194.0
2023-02-16 13:05:00,131.7,131.89,131.7,131.87,15755.0,125.5324,125.7135,125.5324,125.6944,15755.0
2023-02-16 13:10:00,131.87,132.01,131.84,132.01,11364.0,125.6944,125.8279,125.6658,125.8279,11364.0
2023-02-16 13:15:00,132.03,132.21,131.94,132.04,16600.0,125.8469,126.0185,125.7612,125.8565,16600.0
2023-02-16 13:20:00,132.04,132.1,132.03,132.1,5619.0,125.8565,125.9137,125.8469,125.9137,5619.0
2023-02-16 13:25:00,132.11,132.16,131.98,132.04,13936.0,125.9232,125.9708,125.7993,125.8565,13936.0
2023-02-16 13:30:00,132.03,132.07,131.98,132.06,11930.0,125.8469,125.8851,125.7993,125.8755,11930.0
2023-02-16 13:35:00,132.06,132.26,132.03,132.26,14506.0,125.8755,126.0662,125.8469,126.0662,14506.0
2023-02-16 13:40:00,132.27,132.46,132.26,132.39,33968.0,126.0757,126.2568,126.0662,126.1901,33968.0
2023-02-16 13:45:00,132.39,132.51,132.35,132.43,25176.0,126.1901,126.3045,126.152,126.2282,25176.0
2023-02-16 13:50:00,132.44,132.45,132.25,132.36,13111.0,126.2377,126.2473,126.0566,126.1615,13111.0
2023-02-16 13:55:00,132.36,132.45,132.34,132.42,16398.0,126.1615,126.2473,126.1424,126.2187,16398.0
2023-02-16 14:00:00,132.4,132.48,132.38,132.48,13719.0,126.1996,126.2759,126.1805,126.2759,13719.0
2023-02-16 14:05:00,132.49,132.54,132.47,132.5,9926.0,126.2854,126.3331,126.2663,126.2949,9926.0
2023-02-16 14:10:00,132.5,132.57,132.43,132.5,14549.0,126.2949,126.3616,126.2282,126.2949,14549.0
2023-02-16 14:15:00,132.48,132.55,132.46,132.55,7927.0,126.2759,126.3426,126.2568,126.3426,7927.0
2023-02-16 14:20:00,132.55,132.57,132.48,132.52,8051.0,126.3426,126.3616,126.2759,126.314,8051.0
2023-02-16 14:25:00,132.54,132.58,132.49,132.52,6187.0,126.3331,126.3712,126.2854,126.314,6187.0
2023-02-16 14:30:00,132.52,132.58,132.5,132.52,10466.0,126.314,126.3712,126.2949,126.314,10466.0
2023-02-16 14:35:00,132.51,132.54,132.48,132.5,9866.0,126.3045,126.3331,126.2759,126.2949,9866.0
2023-02-16 14:40:00,132.51,132.58,132.44,132.57,15361.0,126.3045,126.3712,126.2377,126.3616,15361.0
2023-02-16 14:45:00,132.56,132.65,132.54,132.62,6588.0,126.3521,126.4379,126.3331,126.4093,6588.0
2023-02-16 14:50:00,132.62,132.62,132.51,132.52,7072.0,126.4093,126.4093,126.3045,126.314,7072.0
2023-02-16 14:55:00,132.5,132.53,132.48,132.49,9661.0,126.2949,126.3235,126.2759,126.2854,9661.0
2023-02-16 15:00:00,132.5,132.5,132.37,132.41,65302.0,126.2949,126.2949,126.171,126.2091,65302.0
2023-02-16 15:05:00,132.4,132.56,132.33,132.55,31698.0,126.1996,126.3521,126.1329,126.3426,31698.0
2023-02-16 15:10:00,132.55,132.59,132.46,132.49,14951.0,126.3426,126.3807,126.2568,126.2854,14951.0
2023-02-16 15:15:00,132.47,132.53,132.45,132.5,14436.0,126.2663,126.3235,126.2473,126.2949,14436.0
2023-02-16 15:20:00,132.49,132.49,132.07,132.07,19966.0,126.2854,126.2854,125.8851,125.8851,19966.0
2023-02-16 15:25:00,132.1,132.1,131.97,132.03,7777.0,125.9137,125.9137,125.7897,125.8469,7777.0
2023-02-16 15:30:00,132.0,132.04,131.78,131.78,8424.0,125.8183,125.8565,125.6086,125.6086,8424.0
2023-02-16 15:35:00,131.81,131.9,131.73,131.8,16788.0,125.6372,125.723,125.561,125.6277,16788.0
2023-02-16 15:40:00,131.78,131.78,131.65,131.73,19882.0,125.6086,125.6086,125.4847,125.561,19882.0
2023-02-16 15:45:00,131.75,131.78,131.57,131.66,26152.0,125.58,125.6086,125.4085,125.4943,26152.0
2023-02-16 15:50:00,131.67,131.88,131.66,131.74,30994.0,125.5038,125.704,125.4943,125.5705,30994.0
2023-02-16 15:55:00,131.78,131.78,131.71,131.72,107987.0,125.6086,125.6086,125.5419,125.5515,107987.0
2023-02-17 09:30:00,131.79,131.82,131.42,131.8,39019.0,125.6182,125.6468,125.2655,125.6277,39019.0
2023-02-17 09:35:00,131.84,132.13,131.67,132.08,8396.0,125.6658,125.9423,125.5038,125.8946,8396.0
2023-02-17 09:40:00,132.15,132.23,131.9,132.01,10584.0,125.9613,126.0376,125.723,125.8279,10584.0
2023-02-17 09:45:00,132.02,132.02,131.74,131.85,4410.0,125.8374,125.8374,125.5705,125.6754,4410.0
2023-02-17 09:50:00,131.85,131.85,131.45,131.56,5382.0,125.6754,125.6754,125.2941,125.3989,5382.0
2023-02-17 09:55:00,131.58,131.59,131.27,131.4,4427.0,125.418,125.4275,125.1225,125.2464,4427.0
2023-02-17 10:00:00,131.4,131.5,131.32,131.33,10213.0,125.2464,125.3418,125.1702,125.1797,10213.0
2023-02-17 10:05:00,131.35,131.63,131.32,131.5,10494.0,125.1988,125.4657,125.1702,125.3418,10494.0
2023-02-17 10:10:00,131.45,131.59,131.43,131.43,6315.0,125.2941,125.4275,125.275,125.275,6315.0
2023-02-17 10:15:00,131.46,131.66,131.44,131.65,11949.0,125.3036,125.4943,125.2846,125.4847,11949.0
2023-02-17 10:20:00,131.62,131.79,131.57,131.75,10080.0,125.4561,125.6182,125.4085,125.58,10080.0
2023-02-17 10:25:00,131.79,131.86,131.74,131.8,8621.0,125.6182,125.6849,125.5705,125.6277,8621.0
2023-02-17 10:30:00,131.81,132.06,131.72,132.0,13344.0,125.6372,125.8755,125.5515,125.8183,13344.0
2023-02-17 10:35:00,132.0,132.13,131.98,132.0,16753.0,125.8183,125.9423,125.7993,125.8183,16753.0
2023-02-17 10:40:00,132.0,132.01,131.57,131.6,6565.0,125.8183,125.8279,125.4085,125.4371,6565.0
2023-02-17 10:45:00,131.59,131.71,131.56,131.58,9208.0,125.4275,125.5419,125.3989,125.418,9208.0
2023-02-17 10:50:00,131.56,131.62,131.49,131.51,5330.0,125.3989,125.4561,125.3322,125.3513,5330.0
2023-02-17 10:55:00,131.5,131.55,131.42,131.48,7828.0,125.3418,125.3894,125.2655,125.3227,7828.0
2023-02-17 11:00:00,131.47,131.47,131.32,131.37,6200.0,125.3132,125.3132,125.1702,125.2178,6200.0
2023-02-17 11:05:00,131.36,131.5,131.34,131.42,6605.0,125.2083,125.3418,125.1892,125.2655,6605.0
2023-02-17 11:10:00,131.44,131.48,131.32,131.33,3900.0,125.2846,125.3227,125.1702,125.1797,3900.0
2023-02-17 11:15:00,131.32,131.43,131.26,131.43,4738.0,125.1702,125.275,125.113,125.275,4738.0
2023-02-17 11:20:00,131.43,131.44,131.24,131.24,8452.0,125.275,125.2846,125.0939,125.0939,8452.0
2023-02-17 11:25:00,131.25,131.4,131.24,131.38,4889.0,125.1035,125.2464,125.0939,125.2274,4889.0
2023-02-17 11:30:00,131.38,131.39,131.29,131.34,9841.0,125.2274,125.2369,125.1416,125.1892,9841.0
2023-02-17 11:35:00,131.35,131.4,131.32,131.33,5119.0,125.1988,125.2464,125.1702,125.1797,5119.0
2023-02-17 11:40:00,131.34,131.37,131.28,131.33,11453.0,125.1892,125.2178,125.1321,125.1797,11453.0
2023-02-17 11:45:00,131.33,131.42,131.28,131.3,8377.0,125.1797,125.2655,125.1321,125.1511,8377.0
2023-02-17 11:50:00,131.28,131.52,131.28,131.52,7835.0,125.1321,125.3608,125.1321,125.3608,7835.0
2023-02-17 11:55:00,131.53,131.53,131.36,131.45,4820.0,125.3704,125.3704,125.2083,125.2941,4820.0
2023-02-17 12:00:00,131.47,131.54,131.45,131.53,5139.0,125.3132,125.3799,125.2941,125.3704,5139.0
2023-02-17 12:05:00,131.51,131.6,131.5,131.56,2527.0,125.3513,125.4371,125.3418,125.3989,2527.0
2023-02-17 12:10:00,131.56,131.6,131.53,131.58,4256.0,125.3989,125.4371,125.3704,125.418,4256.0
2023-02-17 12:15:00,131.58,131.6,131.48,131.49,3736.0,125.418,125.4371,125.3227,125.3322,3736.0
2023-02-17 12:20:00,131.48,131.63,131.48,131.61,2589.0,125.3227,125.4657,125.3227,125.4466,2589.0
2023-02-17 12:25:00,131.64,131.64,131.53,131.62,2698.0,125.4752,125.4752,125.3704,125.4561,2698.0
2023-02-17 12:30:00,131.63,131.64,131.57,131.64,3979.0,125.4657,125.4752,125.4085,125.4752,3979.0
2023-02-17 12:35:00,131.66,131.82,131.61,131.7,10326.0,125.4943,125.6468,125.4466,125.5324,10326.0
2023-02-17 12:40:00,131.71,131.81,131.7,131.8,6616.0,125.5419,125.6372,125.5324,125.6277,6616.0
2023-02-17 12:45:00,131.83,131.89,131.83,131.86,9490.0,125.6563,125.7135,125.6563,125.6849,9490.0
2023-02-17 12:50:00,131.85,131.9,131.75,131.81,13507.0,125.6754,125.723,125.58,125.6372,13507.0
2023-02-17 12:55:00,131.81,131.9,131.76,131.84,7988.0,125.6372,125.723,125.5896,125.6658,7988.0
2023-02-17 13:00:00,131.86,131.86,131.76,131.85,5834.0,125.6849,125.6849,125.5896,125.6754,5834.0
2023-02-17 13:05:00,131.88,131.95,131.86,131.94,4944.0,125.704,125.7707,125.6849,125.7612,4944.0
2023-02-17 13:10:00,131.95,132.01,131.95,132.01,7190.0,125.7707,125.8279,125.7707,125.8279,7190.0
2023-02-17 13:15:00,132.05,132.08,131.99,132.0,4901.0,125.866,125.8946,125.8088,125.8183,4901.0
2023-02-17 13:20:00,132.01,132.03,131.95,132.02,8701.0,125.8279,125.8469,125.7707,125.8374,8701.0
2023-02-17 13:25:00,132.02,132.04,131.93,132.04,5490.0,125.8374,125.8565,125.7516,125.8565,5490.0
2023-02-17 13:30:00,132.04,132.05,131.98,132.03,5349.0,125.8565,125.866,125.7993,125.8469,5349.0
2023-02-17 13:35:00,132.05,132.06,131.98,132.0,3781.0,125.866,125.8755,125.7993,125.8183,3781.0
2023-02-17 13:40:00,132.0,132.03,131.95,131.97,5484.0,125.8183,125.8469,125.7707,125.7897,5484.0
2023-02-17 13:45:00,131.98,132.05,131.97,132.02,6281.0,125.7993,125.866,125.7897,125.8374,6281.0
2023-02-17 13:50:00,132.01,132.1,131.93,132.05,5087.0,125.8279,125.9137,125.7516,125.866,5087.0
2023-02-17 13:55:00,132.04,132.12,131.98,132.12,12024.0,125.8565,125.9327,125.7993,125.9327,12024.0
2023-02-17 14:00:00,132.13,132.22,132.09,132.13,4128.0,125.9423,126.028,125.9041,125.9423,4128.0
2023-02-17 14:05:00,132.12,132.12,131.99,132.0,5432.0,125.9327,125.9327,125.8088,125.8183,5432.0
2023-02-17 14:10:00,131.99,132.1,131.97,132.02,5024.0,125.8088,125.9137,125.7897,125.8374,5024.0
2023-02-17 14:15:00,132.03,132.04,131.98,131.98,6306.0,125.8469,125.8565,125.7993,125.7993,6306.0
2023-02-17 14:20:00,131.99,132.19,131.99,132.18,8243.0,125.8088,125.9994,125.8088,125.9899,8243.0
2023-02-17 14:25:00,132.16,132.16,132.05,132.06,3631.0,125.9708,125.9708,125.866,125.8755,3631.0
2023-02-17 14:30:00,132.07,132.12,132.04,132.04,6952.0,125.8851,125.9327,125.8565,125.8565,6952.0
2023-02-17 14:35:00,132.02,132.1,132.0,132.0,5203.0,125.8374,125.9137,125.8183,125.8183,5203.0
2023-02-17 14:40:00,132.02,132.05,131.98,132.01,6752.0,125.8374,125.866,125.7993,125.8279,6752.0
2023-02-17 14:45:00,132.0,132.03,131.99,131.99,5098.0,125.8183,125.8469,125.8088,125.8088,5098.0
2023-02-17 14:50:00,132.01,132.07,131.97,132.0,5900.0,125.8279,125.8851,125.7897,125.8183,5900.0
2023-02-17 14:55:00,132.03,132.07,131.99,132.07,5098.0,125.8469,125.8851,125.8088,125.8851,5098.0
2023-02-17 15:00:00,132.08,132.15,132.03,132.04,8474.0,125.8946,125.9613,125.8469,125.8565,8474.0
2023-02-17 15:05:00,132.06,132.15,132.03,132.12,3925.0,125.8755,125.9613,125.8469,125.9327,3925.0
2023-02-17 15:10:00,132.17,132.24,132.13,132.2,4010.0,125.9804,126.0471,125.9423,126.009,4010.0
2023-02-17 15:15:00,132.22,132.25,132.08,132.11,5862.0,126.028,126.0566,125.8946,125.9232,5862.0
2023-02-17 15:20:00,132.05,132.2,132.05,132.2,4328.0,125.866,126.009,125.866,126.009,4328.0
2023-02-17 15:25:00,132.19,132.23,132.11,132.15,6157.0,125.9994,126.0376,125.9232,125.9613,6157.0
2023-02-17 15:30:00,132.12,132.15,132.02,132.1,6928.0,125.9327,125.9613,125.8374,125.9137,6928.0
2023-02-17 15:35:00,132.1,132.21,131.98,132.04,10629.0,125.9137,126.0185,125.7993,125.8565,10629.0
2023-02-17 15:40:00,132.02,132.14,132.0,132.02,11046.0,125.8374,125.9518,125.8183,125.8374,11046.0
2023-02-17 15:45:00,132.02,132.07,131.98,132.06,24848.0,125.8374,125.8851,125.7993,125.8755,24848.0
2023-02-17 15:50:00,132.07,132.24,131.99,131.99,36694.0,125.8851,126.0471,125.8088,125.8088,36694.0
2023-02-17 15:55:00,132.01,132.13,131.99,132.06,66214.0,125.8279,125.9423,125.8088,125.8755,66214.0
2023-02-21 09:30:00,130.88,130.88,130.19,130.64,23025.0,125.3287,125.3287,124.6679,125.0988,23025.0
2023-02-21 09:35:00,130.62,130.62,130.21,130.33,15611.0,125.0797,125.0797,124.6871,124.802,15611.0
2023-02-21 09:40:00,130.2,130.5,130.19,130.48,6933.0,124.6775,124.9648,124.6679,124.9456,6933.0
2023-02-21 09:45:00,130.4,130.44,130.21,130.37,17955.0,124.869,124.9073,124.6871,124.8403,17955.0
2023-02-21 09:50:00,130.38,130.69,130.38,130.69,17003.0,124.8499,125.1467,124.8499,125.1467,17003.0
2023-02-21 09:55:00,130.7,131.01,130.67,130.74,8347.0,125.1563,125.4531,125.1276,125.1946,8347.0
2023-02-21 10:00:00,130.69,130.81,130.45,130.73,7474.0,125.1467,125.2616,124.9169,125.185,7474.0
2023-02-21 10:05:00,130.78,131.0,130.64,130.65,13343.0,125.2329,125.4436,125.0988,125.1084,13343.0
2023-02-21 10:10:00,130.62,130.8,130.6,130.69,61283.0,125.0797,125.252,125.0605,125.1467,61283.0
2023-02-21 10:15:00,130.74,130.97,130.74,130.93,7832.0,125.1946,125.4148,125.1946,125.3765,7832.0
2023-02-21 10:20:00,130.91,131.15,130.9,131.1,8247.0,125.3574,125.5872,125.3478,125.5393,8247.0
2023-02-21 10:25:00,131.07,131.19,131.01,131.09,6746.0,125.5106,125.6255,125.4531,125.5297,6746.0
2023-02-21 10:30:00,131.12,131.16,130.86,130.89,7864.0,125.5585,125.5968,125.3095,125.3382,7864.0
2023-02-21 10:35:00,130.93,131.14,130.91,131.01,11451.0,125.3765,125.5776,125.3574,125.4531,11451.0
2023-02-21 10:40:00,130.98,131.04,130.91,131.0,7662.0,125.4244,125.4819,125.3574,125.4436,7662.0
2023-02-21 10:45:00,131.0,131.05,130.92,131.03,5508.0,125.4436,125.4914,125.367,125.4723,5508.0
2023-02-21 10:50:00,131.06,131.1,130.93,131.1,6679.0,125.501,125.5393,125.3765,125.5393,6679.0
2023-02-21 10:55:00,131.08,131.12,130.99,131.1,7809.0,125.5202,125.5585,125.434,125.5393,7809.0
2023-02-21 11:00:00,131.07,131.14,131.06,131.11,5332.0,125.5106,125.5776,125.501,125.5489,5332.0
2023-02-21 11:05:00,131.12,131.12,131.04,131.07,5752.0,125.5585,125.5585,125.4819,125.5106,5752.0
2023-02-21 11:10:00,131.08,131.12,130.94,130.94,6100.0,125.5202,125.5585,125.3861,125.3861,6100.0
2023-02-21 11:15:00,130.93,131.03,130.85,130.9,18487.0,125.3765,125.4723,125.2999,125.3478,18487.0
2023-02-21 11:20:00,130.89,130.98,130.84,130.9,11481.0,125.3382,125.4244,125.2903,125.3478,11481.0
2023-02-21 11:25:00,130.9,131.03,130.84,130.84,10494.0,125.3478,125.4723,125.2903,125.2903,10494.0
2023-02-21 11:30:00,130.82,130.88,130.79,130.88,4003.0,125.2712,125.3287,125.2425,125.3287,4003.0
2023-02-21 11:35:00,130.89,131.0,130.89,130.94,6505.0,125.3382,125.4436,125.3382,125.3861,6505.0
2023-02-21 11:40:00,130.92,130.94,130.84,130.9,7417.0,125.367,125.3861,125.2903,125.3478,7417.0
2023-02-21 11:45:00,130.9,130.91,130.84,130.9,7176.0,125.3478,125.3574,125.2903,125.3478,7176.0
2023-02-21 11:50:00,130.89,130.92,130.83,130.84,14790.0,125.3382,125.367,125.2808,125.2903,14790.0
2023-02-21 11:55:00,130.84,130.94,130.68,130.92,21525.0,125.2903,125.3861,125.1371,125.367,21525.0
2023-02-21 12:00:00,130.92,131.03,130.91,131.01,6702.0,125.367,125.4723,125.3574,125.4531,6702.0
2023-02-21 12:05:00,131.02,131.1,130.96,131.01,7458.0,125.4627,125.5393,125.4053,125.4531,7458.0
2023-02-21 12:10:00,131.05,131.05,130.88,130.88,2252.0,125.4914,125.4914,125.3287,125.3287,2252.0
2023-02-21 12:15:00,130.88,131.1,130.88,131.1,4302.0,125.3287,125.5393,125.3287,125.5393,4302.0
2023-02-21 12:20:00,131.11,131.11,130.85,130.86,13531.0,125.5489,125.5489,125.2999,125.3095,13531.0
2023-02-21 12:25:00,130.86,130.9,130.85,130.88,6807.0,125.3095,125.3478,125.2999,125.3287,6807.0
2023-02-21 12:30:00,130.89,130.91,130.84,130.9,6674.0,125.3382,125.3574,125.2903,125.3478,6674.0
2023-02-21 12:35:00,130.9,131.03,130.89,130.91,9880.0,125.3478,125.4723,125.3382,125.3574,9880.0
2023-02-21 12:40:00,130.93,130.96,130.8,130.82,11872.0,125.3765,125.4053,125.252,125.2712,11872.0
2023-02-21 12:45:00,130.83,130.97,130.77,130.96,7025.0,125.2808,125.4148,125.2233,125.4053,7025.0
2023-02-21 12:50:00,130.95,131.04,130.94,130.97,5605.0,125.3957,125.4819,125.3861,125.4148,5605.0
2023-02-21 12:55:00,130.97,130.98,130.83,130.86,4988.0,125.4148,125.4244,125.2808,125.3095,4988.0
2023-02-21 13:00:00,130.82,130.88,130.77,130.86,3671.0,125.2712,125.3287,125.2233,125.3095,3671.0
2023-02-21 13:05:00,130.85,130.85,130.68,130.72,7874.0,125.2999,125.2999,125.1371,125.1754,7874.0
2023-02-21 13:10:00,130.7,130.72,130.58,130.66,10519.0,125.1563,125.1754,125.0414,125.118,10519.0
2023-02-21 13:15:00,130.64,130.74,130.63,130.67,7539.0,125.0988,125.1946,125.0893,125.1276,7539.0
2023-02-21 13:20:00,130.65,130.75,130.64,130.65,6364.0,125.1084,125.2042,125.0988,125.1084,6364.0
2023-02-21 13:25:00,130.65,130.71,130.65,130.71,4202.0,125.1084,125.1659,125.1084,125.1659,4202.0
2023-02-21 13:30:00,130.69,130.69,130.59,130.59,3209.0,125.1467,125.1467,125.051,125.051,3209.0
2023-02-21 13:35:00,130.59,130.67,130.55,130.61,5435.0,125.051,125.1276,125.0126,125.0701,5435.0
2023-02-21 13:40:00,130.6,130.68,130.53,130.53,18108.0,125.0605,125.1371,124.9935,124.9935,18108.0
2023-02-21 13:45:00,130.52,130.65,130.52,130.54,17840.0,124.9839,125.1084,124.9839,125.0031,17840.0
2023-02-21 13:50:00,130.55,130.66,130.53,130.63,10794.0,125.0126,125.118,124.9935,125.0893,10794.0
2023-02-21 13:55:00,130.64,130.64,130.5,130.55,9477.0,125.0988,125.0988,124.9648,125.0126,9477.0
2023-02-21 14:00:00,130.54,130.55,130.39,130.47,19386.0,125.0031,125.0126,124.8594,124.936,19386.0
2023-02-21 14:05:00,130.48,130.64,130.48,130.59,5423.0,124.9456,125.0988,124.9456,125.051,5423.0
2023-02-21 14:10:00,130.6,130.62,130.42,130.44,5638.0,125.0605,125.0797,124.8882,124.9073,5638.0
2023-02-21 14:15:00,130.43,130.51,130.41,130.47,6314.0,124.8977,124.9743,124.8786,124.936,6314.0
2023-02-21 14:20:00,130.45,130.5,130.37,130.42,10336.0,124.9169,124.9648,124.8403,124.8882,10336.0
2023-02-21 14:25:00,130.4,130.54,130.4,130.54,15319.0,124.869,125.0031,124.869,125.0031,15319.0
2023-02-21 14:30:00,130.55,130.56,130.45,130.49,11745.0,125.0126,125.0222,124.9169,124.9552,11745.0
2023-02-21 14:35:00,130.48,130.51,130.43,130.48,8174.0,124.9456,124.9743,124.8977,124.9456,8174.0
2023-02-21 14:40:00,130.5,130.6,130.44,130.59,13841.0,124.9648,125.0605,124.9073,125.051,13841.0
2023-02-21 14:45:00,130.57,130.64,130.57,130.6,9160.0,125.0318,125.0988,125.0318,125.0605,9160.0
2023-02-21 14:50:00,130.61,130.77,130.59,130.77,13898.0,125.0701,125.2233,125.051,125.2233,13898.0
2023-02-21 14:55:00,130.77,130.8,130.68,130.74,5120.0,125.2233,125.252,125.1371,125.1946,5120.0
2023-02-21 15:00:00,130.73,130.84,130.73,130.83,4147.0,125.185,125.2903,125.185,125.2808,4147.0
2023-02-21 15:05:00,130.81,130.83,130.67,130.68,5019.0,125.2616,125.2808,125.1276,125.1371,5019.0
2023-02-21 15:10:00,130.68,130.69,130.59,130.61,6434.0,125.1371,125.1467,125.051,125.0701,6434.0
2023-02-21 15:15:00,130.61,130.71,130.6,130.68,6647.0,125.0701,125.1659,125.0605,125.1371,6647.0
2023-02-21 15:20:00,130.66,130.75,130.62,130.69,6878.0,125.118,125.2042,125.0797,125.1467,6878.0
2023-02-21 15:25:00,130.68,130.72,130.61,130.71,19141.0,125.1371,125.1754,125.0701,125.1659,19141.0
2023-02-21 15:30:00,130.73,130.85,130.73,130.75,11231.0,125.185,125.2999,125.185,125.2042,11231.0
2023-02-21 15:35:00,130.75,130.76,130.58,130.65,17390.0,125.2042,125.2137,125.0414,125.1084,17390.0
2023-02-21 15:40:00,130.64,130.82,130.62,130.81,19023.0,125.0988,125.2712,125.0797,125.2616,19023.0
2023-02-21 15:45:00,130.79,130.83,130.72,130.73,19252.0,125.2425,125.2808,125.1754,125.185,19252.0
2023-02-21 15:50:00,130.74,130.74,130.56,130.64,36363.0,125.1946,125.1946,125.0222,125.0988,36363.0
2023-02-21 15:55:00,130.66,130.71,130.49,130.59,139134.0,125.118,125.1659,124.9552,125.051,139134.0
2023-02-22 09:30:00,131.04,131.04,130.53,130.89,13436.0,125.4819,125.4819,124.9935,125.3382,13436.0
2023-02-22 09:35:00,130.74,130.8,130.65,130.65,3160.0,125.1946,125.252,125.1084,125.1084,3160.0
2023-02-22 09:40:00,130.72,130.72,130.5,130.61,10289.0,125.1754,125.1754,124.9648,125.0701,10289.0
2023-02-22 09:45:00,130.56,130.82,130.48,130.62,18323.0,125.0222,125.2712,124.9456,125.0797,18323.0
2023-02-22 09:50:00,130.66,130.74,130.45,130.47,10493.0,125.118,125.1946,124.9169,124.936,10493.0
2023-02-22 09:55:00,130.53,130.67,130.53,130.58,2617.0,124.9935,125.1276,124.9935,125.0414,2617.0
2023-02-22 10:00:00,130.53,130.62,130.52,130.52,2000.0,124.9935,125.0797,124.9839,124.9839,2000.0
2023-02-22 10:05:00,130.58,130.64,130.26,130.29,4100.0,125.0414,125.0988,124.7349,124.7637,4100.0
2023-02-22 10:10:00,130.28,130.34,130.0,130.01,4637.0,124.7541,124.8116,124.486,124.4956,4637.0
2023-02-22 10:15:00,130.03,130.03,129.81,129.87,5743.0,124.5147,124.5147,124.304,124.3615,5743.0
2023-02-22 10:20:00,129.88,130.05,129.88,130.05,5770.0,124.3711,124.5339,124.3711,124.5339,5770.0
2023-02-22 10:25:00,130.02,130.34,129.97,130.25,157287.0,124.5051,124.8116,124.4572,124.7254,157287.0
2023-02-22 10:30:00,130.21,130.47,130.21,130.25,7419.0,124.6871,124.936,124.6871,124.7254,7419.0
2023-02-22 10:35:00,130.24,130.24,129.77,129.77,9945.0,124.7158,124.7158,124.2657,124.2657,9945.0
2023-02-22 10:40:00,129.82,129.9,129.74,129.88,20461.0,124.3136,124.3902,124.237,124.3711,20461.0
2023-02-22 10:45:00,129.83,129.97,129.77,129.87,6643.0,124.3232,124.4572,124.2657,124.3615,6643.0
2023-02-22 10:50:00,129.93,130.07,129.9,130.04,3169.0,124.4189,124.553,124.3902,124.5243,3169.0
2023-02-22 10:55:00,130.06,130.16,130.04,130.11,6405.0,124.5434,124.6392,124.5243,124.5913,6405.0
2023-02-22 11:00:00,130.08,130.16,130.06,130.08,3907.0,124.5626,124.6392,124.5434,124.5626,3907.0
2023-02-22 11:05:00,130.1,130.1,130.01,130.08,3817.0,124.5817,124.5817,124.4956,124.5626,3817.0
2023-02-22 11:10:00,130.12,130.12,129.93,130.0,7332.0,124.6009,124.6009,124.4189,124.486,7332.0
2023-02-22 11:15:00,130.03,130.04,129.86,129.91,5214.0,124.5147,124.5243,124.3519,124.3998,5214.0
2023-02-22 11:20:00,129.91,129.93,129.83,129.88,7953.0,124.3998,124.4189,124.3232,124.3711,7953.0
2023-02-22 11:25:00,129.88,129.96,129.86,129.88,4970.0,124.3711,124.4477,124.3519,124.3711,4970.0
2023-02-22 11:30:00,129.89,129.94,129.84,129.87,5380.0,124.3806,124.4285,124.3328,124.3615,5380.0
2023-02-22 11:35:00,129.9,129.97,129.85,129.85,5700.0,124.3902,124.4572,124.3423,124.3423,5700.0
2023-02-22 11:40:00,129.88,129.93,129.86,129.88,8416.0,124.3711,124.4189,124.3519,124.3711,8416.0
2023-02-22 11:45:00,129.88,129.89,129.77,129.81,9122.0,124.3711,124.3806,124.2657,124.304,9122.0
2023-02-22 11:50:00,129.81,129.91,129.78,129.84,20045.0,124.304,124.3998,124.2753,124.3328,20045.0
2023-02-22 11:55:00,129.8,129.98,129.8,129.94,49126.0,124.2945,124.4668,124.2945,124.4285,49126.0
2023-02-22 12:00:00,129.95,129.99,129.85,129.96,216894.0,124.4381,124.4764,124.3423,124.4477,216894.0
2023-02-22 12:05:00,130.0,130.09,129.98,130.02,22801.0,124.486,124.5722,124.4668,124.5051,22801.0
2023-02-22 12:10:00,129.97,129.97,129.7,129.71,2900.0,124.4572,124.4572,124.1987,124.2083,2900.0
2023-02-22 12:15:00,129.72,129.89,129.71,129.89,7995.0,124.2179,124.3806,124.2083,124.3806,7995.0
2023-02-22 12:20:00,129.88,130.01,129.87,129.98,6052.0,124.3711,124.4956,124.3615,124.4668,6052.0
2023-02-22 12:25:00,129.99,130.03,129.89,129.9,4772.0,124.4764,124.5147,124.3806,124.3902,4772.0
2023-02-22 12:30:00,129.92,129.92,129.84,129.85,2600.0,124.4094,124.4094,124.3328,124.3423,2600.0
2023-02-22 12:35:00,129.82,129.94,129.82,129.94,2848.0,124.3136,124.4285,124.3136,124.4285,2848.0
2023-02-22 12:40:00,129.92,129.92,129.84,129.89,3676.0,124.4094,124.4094,124.3328,124.3806,3676.0
2023-02-22 12:45:00,129.88,129.89,129.83,129.86,3990.0,124.3711,124.3806,124.3232,124.3519,3990.0
2023-02-22 12:50:00,129.84,129.98,129.83,129.96,3934.0,124.3328,124.4668,124.3232,124.4477,3934.0
2023-02-22 12:55:00,129.97,130.07,129.97,130.02,5687.0,124.4572,124.553,124.4572,124.5051,5687.0
2023-02-22 13:00:00,130.01,130.01,129.94,129.99,2400.0,124.4956,124.4956,124.4285,124.4764,2400.0
2023-02-22 13:05:00,129.97,130.01,129.95,129.95,1912.0,124.4572,124.4956,124.4381,124.4381,1912.0
2023-02-22 13:10:00,129.94,129.95,129.85,129.89,5048.0,124.4285,124.4381,124.3423,124.3806,5048.0
2023-02-22 13:15:00,129.88,129.92,129.87,129.9,4539.0,124.3711,124.4094,124.3615,124.3902,4539.0
2023-02-22 13:20:00,129.9,129.91,129.76,129.78,4737.0,124.3902,124.3998,124.2562,124.2753,4737.0
2023-02-22 13:25:00,129.81,129.9,129.8,129.9,4300.0,124.304,124.3902,124.2945,124.3902,4300.0
2023-02-22 13:30:00,129.91,129.91,129.82,129.84,6482.0,124.3998,124.3998,124.3136,124.3328,6482.0
2023-02-22 13:35:00,129.84,129.95,129.82,129.95,3158.0,124.3328,124.4381,124.3136,124.4381,3158.0
2023-02-22 13:40:00,129.97,130.03,129.96,130.02,2100.0,124.4572,124.5147,124.4477,124.5051,2100.0
2023-02-22 13:45:00,130.03,130.03,129.96,129.96,3107.0,124.5147,124.5147,124.4477,124.4477,3107.0
2023-02-22 13:50:00,129.96,129.97,129.88,129.89,3100.0,124.4477,124.4572,124.3711,124.3806,3100.0
2023-02-22 13:55:00,129.9,130.01,129.9,130.01,4154.0,124.3902,124.4956,124.3902,124.4956,4154.0
2023-02-22 14:00:00,129.96,130.14,129.74,129.91,28831.0,124.4477,124.62,124.237,124.3998,28831.0
2023-02-22 14:05:00,129.86,130.04,129.8,129.88,17093.0,124.3519,124.5243,124.2945,124.3711,17093.0
2023-02-22 14:10:00,129.88,129.93,129.58,129.73,7766.0,124.3711,124.4189,124.0838,124.2274,7766.0
2023-02-22 14:15:00,129.73,129.86,129.6,129.86,8284.0,124.2274,124.3519,124.1029,124.3519,8284.0
2023-02-22 14:20:00,129.87,129.97,129.72,129.8,9330.0,124.3615,124.4572,124.2179,124.2945,9330.0
2023-02-22 14:25:00,129.72,129.85,129.7,129.74,3558.0,124.2179,124.3423,124.1987,124.237,3558.0
2023-02-22 14:30:00,129.72,129.77,129.51,129.56,6485.0,124.2179,124.2657,124.0168,124.0646,6485.0
2023-02-22 14:35:00,129.6,129.61,129.37,129.42,5840.0,124.1029,124.1125,123.8827,123.9306,5840.0
2023-02-22 14:40:00,129.42,129.43,129.2,129.28,4077.0,123.9306,123.9402,123.7199,123.7965,4077.0
2023-02-22 14:45:00,129.31,129.52,129.24,129.46,5849.0,123.8252,124.0263,123.7582,123.9689,5849.0
2023-02-22 14:50:00,129.47,129.48,129.31,129.35,6033.0,123.9785,123.988,123.8252,123.8635,6033.0
2023-02-22 14:55:00,129.33,129.33,129.17,129.2,13308.0,123.8444,123.8444,123.6912,123.7199,13308.0
2023-02-22 15:00:00,129.2,129.25,129.06,129.11,10564.0,123.7199,123.7678,123.5858,123.6337,10564.0
2023-02-22 15:05:00,129.15,129.2,129.1,129.2,12293.0,123.672,123.7199,123.6242,123.7199,12293.0
2023-02-22 15:10:00,129.21,129.23,129.15,129.16,11162.0,123.7295,123.7486,123.672,123.6816,11162.0
2023-02-22 15:15:00,129.16,129.26,129.14,129.18,20825.0,123.6816,123.7774,123.6625,123.7008,20825.0
2023-02-22 15:20:00,129.19,129.2,129.06,129.08,18736.0,123.7103,123.7199,123.5858,123.605,18736.0
2023-02-22 15:25:00,129.11,129.31,129.05,129.06,19716.0,123.6337,123.8252,123.5763,123.5858,19716.0
2023-02-22 15:30:00,129.07,129.18,129.0,129.18,21689.0,123.5954,123.7008,123.5284,123.7008,21689.0
2023-02-22 15:35:00,129.14,129.21,128.96,129.01,30878.0,123.6625,123.7295,123.4901,123.538,30878.0
2023-02-22 15:40:00,129.0,129.16,129.0,129.1,26871.0,123.5284,123.6816,123.5284,123.6242,26871.0
2023-02-22 15:45:00,129.09,129.16,129.02,129.02,25877.0,123.6146,123.6816,123.5475,123.5475,25877.0
2023-02-22 15:50:00,128.97,129.11,128.94,129.03,57972.0,123.4997,123.6337,123.4709,123.5571,57972.0
2023-02-22 15:55:00,129.04,129.36,129.03,129.32,122951.0,123.5667,123.8731,123.5571,123.8348,122951.0
2023-02-23 09:30:00,129.5,129.59,128.78,128.79,50141.0,124.0072,124.0934,123.3177,123.3273,50141.0
2023-02-23 09:35:00,128.89,129.01,128.8,128.94,3707.0,123.4231,123.538,123.3369,123.4709,3707.0
2023-02-23 09:40:00,128.85,129.14,128.85,128.98,13666.0,123.3848,123.6625,123.3848,123.5092,13666.0
2023-02-23 09:45:00,129.05,129.42,129.05,129.38,5053.0,123.5763,123.9306,123.5763,123.8923,5053.0
2023-02-23 09:50:00,129.44,129.49,129.19,129.19,2870.0,123.9497,123.9976,123.7103,123.7103,2870.0
2023-02-23 09:55:00,129.19,129.56,129.13,129.43,8624.0,123.7103,124.0646,123.6529,123.9402,8624.0
2023-02-23 10:00:00,129.43,129.71,129.43,129.55,6297.0,123.9402,124.2083,123.9402,124.0551,6297.0
2023-02-23 10:05:00,129.63,129.77,129.54,129.77,10280.0,124.1317,124.2657,124.0455,124.2657,10280.0
2023-02-23 10:10:00,129.79,129.81,129.68,129.74,13596.0,124.2849,124.304,124.1796,124.237,13596.0
2023-02-23 10:15:00,129.75,129.95,129.75,129.9,4882.0,124.2466,124.4381,124.2466,124.3902,4882.0
2023-02-23 10:20:00,129.92,129.96,129.86,129.94,9465.0,124.4094,124.4477,124.3519,124.4285,9465.0
2023-02-23 10:25:00,129.91,129.93,129.7,129.7,8560.0,124.3998,124.4189,124.1987,124.1987,8560.0
2023-02-23 10:30:00,129.74,129.95,129.74,129.94,6197.0,124.237,124.4381,124.237,124.4285,6197.0
2023-02-23 10:35:00,129.92,130.01,129.8,129.83,13379.0,124.4094,124.4956,124.2945,124.3232,13379.0
2023-02-23 10:40:00,129.81,130.03,129.78,130.01,8071.0,124.304,124.5147,124.2753,124.4956,8071.0
2023-02-23 10:45:00,130.02,130.02,129.79,129.8,9231.0,124.5051,124.5051,124.2849,124.2945,9231.0
2023-02-23 10:50:00,129.79,129.89,129.76,129.79,6743.0,124.2849,124.3806,124.2562,124.2849,6743.0
2023-02-23 10:55:00,129.8,129.85,129.74,129.76,7649.0,124.2945,124.3423,124.237,124.2562,7649.0
2023-02-23 11:00:00,129.82,129.85,129.65,129.7,12603.0,124.3136,124.3423,124.1508,124.1987,12603.0
2023-02-23 11:05:00,129.65,129.75,129.58,129.62,13753.0,124.1508,124.2466,124.0838,124.1221,13753.0
2023-02-23 11:10:00,129.64,129.73,129.47,129.5,13224.0,124.1412,124.2274,123.9785,124.0072,13224.0
2023-02-23 11:15:00,129.54,129.6,129.43,129.58,9547.0,124.0455,124.1029,123.9402,124.0838,9547.0
2023-02-23 11:20:00,129.59,129.63,129.53,129.53,10381.0,124.0934,124.1317,124.0359,124.0359,10381.0
2023-02-23 11:25:00,129.59,129.61,129.45,129.5,18286.0,124.0934,124.1125,123.9593,124.0072,18286.0
2023-02-23 11:30:00,129.47,129.49,129.31,129.34,4309.0,123.9785,123.9976,123.8252,123.854,4309.0
2023-02-23 11:35:00,129.36,129.41,129.18,129.18,6098.0,123.8731,123.921,123.7008,123.7008,6098.0
2023-02-23 11:40:00,129.16,129.18,128.93,128.98,8203.0,123.6816,123.7008,123.4614,123.5092,8203.0
2023-02-23 11:45:00,128.98,128.98,128.74,128.74,18023.0,123.5092,123.5092,123.2794,123.2794,18023.0
2023-02-23 11:50:00,128.71,128.85,128.64,128.79,22160.0,123.2507,123.3848,123.1837,123.3273,22160.0
2023-02-23 11:55:00,128.75,128.76,128.67,128.67,2846.0,123.289,123.2986,123.2124,123.2124,2846.0
2023-02-23 12:00:00,128.68,128.7,128.49,128.55,4805.0,123.222,123.2411,123.04,123.0975,4805.0
2023-02-23 12:05:00,128.57,128.59,128.34,128.4,4988.0,123.1166,123.1358,122.8964,122.9538,4988.0
2023-02-23 12:10:00,128.39,128.5,128.3,128.45,6751.0,122.9443,123.0496,122.8581,123.0017,6751.0
2023-02-23 12:15:00,128.49,128.64,128.46,128.52,6255.0,123.04,123.1837,123.0113,123.0688,6255.0
2023-02-23 12:20:00,128.52,128.59,128.46,128.59,8214.0,123.0688,123.1358,123.0113,123.1358,8214.0
2023-02-23 12:25:00,128.57,128.62,128.52,128.58,5045.0,123.1166,123.1645,123.0688,123.1262,5045.0
2023-02-23 12:30:00,128.55,128.7,128.48,128.7,4556.0,123.0975,123.2411,123.0304,123.2411,4556.0
2023-02-23 12:35:00,128.71,128.71,128.64,128.69,3196.0,123.2507,123.2507,123.1837,123.2315,3196.0
2023-02-23 12:40:00,128.66,128.7,128.63,128.66,3868.0,123.2028,123.2411,123.1741,123.2028,3868.0
2023-02-23 12:45:00,128.61,128.67,128.61,128.67,3770.0,123.1549,123.2124,123.1549,123.2124,3770.0
2023-02-23 12:50:00,128.68,128.73,128.65,128.68,4789.0,123.222,123.2698,123.1932,123.222,4789.0
2023-02-23 12:55:00,128.68,128.79,128.67,128.78,2362.0,123.222,123.3273,123.2124,123.3177,2362.0
2023-02-23 13:00:00,128.79,128.83,128.63,128.64,8547.0,123.3273,123.3656,123.1741,123.1837,8547.0
2023-02-23 13:05:00,128.61,128.74,128.55,128.69,264969.0,123.1549,123.2794,123.0975,123.2315,264969.0
2023-02-23 13:10:00,128.7,128.83,128.63,128.63,21866.0,123.2411,123.3656,123.1741,123.1741,21866.0
2023-02-23 13:15:00,128.63,128.63,128.38,128.5,5393.0,123.1741,123.1741,122.9347,123.0496,5393.0
2023-02-23 13:20:00,128.53,128.67,128.5,128.54,6389.0,123.0783,123.2124,123.0496,123.0879,6389.0
2023-02-23 13:25:00,128.55,128.6,128.47,128.48,4806.0,123.0975,123.1454,123.0209,123.0304,4806.0
2023-02-23 13:30:00,128.49,128.57,128.47,128.56,4885.0,123.04,123.1166,123.0209,123.1071,4885.0
2023-02-23 13:35:00,128.56,128.63,128.55,128.58,6637.0,123.1071,123.1741,123.0975,123.1262,6637.0
2023-02-23 13:40:00,128.62,128.64,128.46,128.46,7928.0,123.1645,123.1837,123.0113,123.0113,7928.0
2023-02-23 13:45:00,128.47,128.53,128.33,128.42,14890.0,123.0209,123.0783,122.8868,122.973,14890.0
2023-02-23 13:50:00,128.44,128.54,128.4,128.4,5911.0,122.9921,123.0879,122.9538,122.9538,5911.0
2023-02-23 13:55:00,128.4,128.6,128.39,128.55,5016.0,122.9538,123.1454,122.9443,123.0975,5016.0
2023-02-23 14:00:00,128.56,128.63,128.54,128.58,5954.0,123.1071,123.1741,123.0879,123.1262,5954.0
2023-02-23 14:05:00,128.58,128.64,128.52,128.52,5025.0,123.1262,123.1837,123.0688,123.0688,5025.0
2023-02-23 14:10:00,128.51,128.52,128.44,128.46,4269.0,123.0592,123.0688,122.9921,123.0113,4269.0
2023-02-23 14:15:00,128.48,128.79,128.48,128.79,5401.0,123.0304,123.3273,123.0304,123.3273,5401.0
2023-02-23 14:20:00,128.79,128.82,128.75,128.82,6348.0,123.3273,123.356,123.289,123.356,6348.0
2023-02-23 14:25:00,128.82,128.84,128.79,128.84,10805.0,123.356,123.3752,123.3273,123.3752,10805.0
2023-02-23 14:30:00,128.84,128.93,128.82,128.91,7499.0,123.3752,123.4614,123.356,123.4422,7499.0
2023-02-23 14:35:00,128.92,128.98,128.92,128.96,8527.0,123.4518,123.5092,123.4518,123.4901,8527.0
2023-02-23 14:40:00,128.97,129.01,128.91,129.0,7154.0,123.4997,123.538,123.4422,123.5284,7154.0
2023-02-23 14:45:00,129.02,129.11,128.97,129.11,6481.0,123.5475,123.6337,123.4997,123.6337,6481.0
2023-02-23 14:50:00,129.12,129.17,129.05,129.14,7753.0,123.6433,123.6912,123.5763,123.6625,7753.0
2023-02-23 14:55:00,129.16,129.16,129.05,129.05,5882.0,123.6816,123.6816,123.5763,123.5763,5882.0
2023-02-23 15:00:00,129.07,129.17,129.04,129.14,14388.0,123.5954,123.6912,123.5667,123.6625,14388.0
2023-02-23 15:05:00,129.15,129.26,129.15,129.24,9459.0,123.672,123.7774,123.672,123.7582,9459.0
2023-02-23 15:10:00,129.25,129.34,129.24,129.31,8553.0,123.7678,123.854,123.7582,123.8252,8553.0
2023-02-23 15:15:00,129.31,129.35,129.29,129.3,7012.0,123.8252,123.8635,123.8061,123.8157,7012.0
2023-02-23 15:20:00,129.3,129.3,129.14,129.15,13248.0,123.8157,123.8157,123.6625,123.672,13248.0
2023-02-23 15:25:00,129.16,129.27,129.13,129.23,13404.0,123.6816,123.7869,123.6529,123.7486,13404.0
2023-02-23 15:30:00,129.23,129.3,129.2,129.24,18023.0,123.7486,123.8157,123.7199,123.7582,18023.0
2023-02-23 15:35:00,129.23,129.32,129.13,129.15,17285.0,123.7486,123.8348,123.6529,123.672,17285.0
2023-02-23 15:40:00,129.15,129.19,129.03,129.06,17108.0,123.672,123.7103,123.5571,123.5858,17108.0
2023-02-23 15:45:00,129.06,129.09,128.93,129.03,22920.0,123.5858,123.6146,123.4614,123.5571,22920.0
2023-02-23 15:50:00,129.08,129.11,128.94,128.99,56614.0,123.605,123.6337,123.4709,123.5188,56614.0
2023-02-23 15:55:00,129.0,129.06,128.64,128.67,185631.0,123.5284,123.5858,123.1837,123.2124,185631.0
2023-02-24 09:30:00,128.02,128.52,127.93,128.23,24293.0,122.59,123.0688,122.5038,122.7911,24293.0
2023-02-24 09:35:00,128.25,128.32,127.93,128.26,5541.0,122.8102,122.8772,122.5038,122.8198,5541.0
2023-02-24 09:40:00,128.24,128.26,127.85,127.89,9121.0,122.8006,122.8198,122.4272,122.4655,9121.0
2023-02-24 09:45:00,127.76,127.91,127.61,127.91,6997.0,122.341,122.4846,122.1974,122.4846,6997.0
2023-02-24 09:50:00,127.89,128.14,127.77,128.06,12683.0,122.4655,122.7049,122.3506,122.6283,12683.0
2023-02-24 09:55:00,128.02,128.05,127.78,127.94,21861.0,122.59,122.6187,122.3601,122.5134,21861.0
2023-02-24 10:00:00,127.88,128.14,127.85,128.12,10057.0,122.4559,122.7049,122.4272,122.6857,10057.0
2023-02-24 10:05:00,128.1,128.28,128.09,128.21,7943.0,122.6666,122.8389,122.657,122.7719,7943.0
2023-02-24 10:10:00,128.25,128.29,128.03,128.16,46666.0,122.8102,122.8485,122.5995,122.724,46666.0
2023-02-24 10:15:00,128.19,128.2,127.78,127.9,16731.0,122.7527,122.7623,122.3601,122.475,16731.0
2023-02-24 10:20:00,127.95,128.0,127.82,127.85,7125.0,122.5229,122.5708,122.3984,122.4272,7125.0
2023-02-24 10:25:00,127.86,127.95,127.45,127.57,7019.0,122.4367,122.5229,122.0441,122.159,7019.0
2023-02-24 10:30:00,127.62,127.62,127.37,127.37,15581.0,122.2069,122.2069,121.9675,121.9675,15581.0
2023-02-24 10:35:00,127.38,127.66,127.38,127.56,4495.0,121.9771,122.2452,121.9771,122.1495,4495.0
2023-02-24 10:40:00,127.52,127.58,127.41,127.42,7985.0,122.1112,122.1686,122.0058,122.0154,7985.0
2023-02-24 10:45:00,127.45,127.46,127.1,127.1,9569.0,122.0441,122.0537,121.709,121.709,9569.0
2023-02-24 10:50:00,127.14,127.38,127.07,127.19,7140.0,121.7473,121.9771,121.6803,121.7952,7140.0
2023-02-24 10:55:00,127.16,127.26,127.12,127.2,6691.0,121.7664,121.8622,121.7281,121.8047,6691.0
2023-02-24 11:00:00,127.25,127.48,127.25,127.41,4005.0,121.8526,122.0729,121.8526,122.0058,4005.0
2023-02-24 11:05:00,127.4,127.64,127.39,127.45,6251.0,121.9963,122.2261,121.9867,122.0441,6251.0
2023-02-24 11:10:00,127.46,127.59,127.4,127.52,13387.0,122.0537,122.1782,121.9963,122.1112,13387.0
2023-02-24 11:15:00,127.51,127.55,127.45,127.48,8794.0,122.1016,122.1399,122.0441,122.0729,8794.0
2023-02-24 11:20:00,127.45,127.56,127.39,127.42,8059.0,122.0441,122.1495,121.9867,122.0154,8059.0
2023-02-24 11:25:00,127.43,127.52,127.43,127.5,8222.0,122.025,122.1112,122.025,122.092,8222.0
2023-02-24 11:30:00,127.48,127.64,127.43,127.61,12510.0,122.0729,122.2261,122.025,122.1974,12510.0
2023-02-24 11:35:00,127.59,127.61,127.32,127.33,4405.0,122.1782,122.1974,121.9197,121.9292,4405.0
2023-02-24 11:40:00,127.3,127.55,127.27,127.35,157405.0,121.9005,122.1399,121.8718,121.9484,157405.0
2023-02-24 11:45:00,127.35,127.49,127.31,127.35,12028.0,121.9484,122.0824,121.9101,121.9484,12028.0
2023-02-24 11:50:00,127.36,127.54,127.36,127.4,3712.0,121.958,122.1303,121.958,121.9963,3712.0
2023-02-24 11:55:00,127.35,127.39,127.18,127.18,4447.0,121.9484,121.9867,121.7856,121.7856,4447.0
2023-02-24 12:00:00,127.17,127.2,127.12,127.13,4353.0,121.776,121.8047,121.7281,121.7377,4353.0
2023-02-24 12:05:00,127.13,127.25,127.11,127.23,3282.0,121.7377,121.8526,121.7186,121.8335,3282.0
2023-02-24 12:10:00,127.23,127.31,127.21,127.26,5360.0,121.8335,121.9101,121.8143,121.8622,5360.0
2023-02-24 12:15:00,127.31,127.34,127.27,127.31,2465.0,121.9101,121.9388,121.8718,121.9101,2465.0
2023-02-24 12:20:00,127.32,127.32,127.11,127.16,10037.0,121.9197,121.9197,121.7186,121.7664,10037.0
2023-02-24 12:25:00,127.16,127.2,127.11,127.15,6882.0,121.7664,121.8047,121.7186,121.7569,6882.0
2023-02-24 12:30:00,127.13,127.25,127.12,127.13,4354.0,121.7377,121.8526,121.7281,121.7377,4354.0
2023-02-24 12:35:00,127.15,127.21,127.12,127.17,4828.0,121.7569,121.8143,121.7281,121.776,4828.0
2023-02-24 12:40:00,127.17,127.18,127.04,127.06,2447.0,121.776,121.7856,121.6515,121.6707,2447.0
2023-02-24 12:45:00,127.05,127.13,126.95,126.96,12612.0,121.6611,121.7377,121.5653,121.5749,12612.0
2023-02-24 12:50:00,126.97,127.14,126.97,127.11,2523.0,121.5845,121.7473,121.5845,121.7186,2523.0
2023-02-24 12:55:00,127.11,127.23,127.07,127.23,3049.0,121.7186,121.8335,121.6803,121.8335,3049.0
2023-02-24 13:00:00,127.21,127.24,127.16,127.17,4266.0,121.8143,121.843,121.7664,121.776,4266.0
2023-02-24 13:05:00,127.14,127.17,127.09,127.1,3941.0,121.7473,121.776,121.6994,121.709,3941.0
2023-02-24 13:10:00,127.1,127.19,127.09,127.18,15349.0,121.709,121.7952,121.6994,121.7856,15349.0
2023-02-24 13:15:00,127.16,127.17,126.99,127.14,19972.0,121.7664,121.776,121.6036,121.7473,19972.0
2023-02-24 13:20:00,127.13,127.26,127.11,127.22,3547.0,121.7377,121.8622,121.7186,121.8239,3547.0
2023-02-24 13:25:00,127.23,127.34,127.22,127.27,2294.0,121.8335,121.9388,121.8239,121.8718,2294.0
2023-02-24 13:30:00,127.25,127.35,127.16,127.35,7900.0,121.8526,121.9484,121.7664,121.9484,7900.0
2023-02-24 13:35:00,127.35,127.42,127.33,127.41,4972.0,121.9484,122.0154,121.9292,122.0058,4972.0
2023-02-24 13:40:00,127.44,127.55,127.44,127.55,12994.0,122.0346,122.1399,122.0346,122.1399,12994.0
2023-02-24 13:45:00,127.56,127.64,127.54,127.61,4760.0,122.1495,122.2261,122.1303,122.1974,4760.0
2023-02-24 13:50:00,127.59,127.6,127.54,127.55,4982.0,122.1782,122.1878,122.1303,122.1399,4982.0
2023-02-24 13:55:00,127.56,127.61,127.49,127.52,13426.0,122.1495,122.1974,122.0824,122.1112,13426.0
2023-02-24 14:00:00,127.52,127.52,127.36,127.4,17449.0,122.1112,122.1112,121.958,121.9963,17449.0
2023-02-24 14:05:00,127.4,127.47,127.39,127.44,3724.0,121.9963,122.0633,121.9867,122.0346,3724.0
2023-02-24 14:10:00,127.44,127.44,127.31,127.38,5639.0,122.0346,122.0346,121.9101,121.9771,5639.0
2023-02-24 14:15:00,127.4,127.47,127.37,127.41,19415.0,121.9963,122.0633,121.9675,122.0058,19415.0
2023-02-24 14:20:00,127.4,127.52,127.35,127.35,6801.0,121.9963,122.1112,121.9484,121.9484,6801.0
2023-02-24 14:25:00,127.36,127.48,127.36,127.42,5315.0,121.958,122.0729,121.958,122.0154,5315.0
2023-02-24 14:30:00,127.4,127.4,127.27,127.27,4876.0,121.9963,121.9963,121.8718,121.8718,4876.0
2023-02-24 14:35:00,127.27,127.33,127.25,127.31,3331.0,121.8718,121.9292,121.8526,121.9101,3331.0
2023-02-24 14:40:00,127.31,127.31,127.14,127.18,3962.0,121.9101,121.9101,121.7473,121.7856,3962.0
2023-02-24 14:45:00,127.19,127.56,127.18,127.53,22025.0,121.7952,122.1495,121.7856,122.1207,22025.0
2023-02-24 14:50:00,127.51,127.77,127.51,127.7,9484.0,122.1016,122.3506,122.1016,122.2835,9484.0
2023-02-24 14:55:00,127.69,127.75,127.64,127.75,18230.0,122.274,122.3314,122.2261,122.3314,18230.0
2023-02-24 15:00:00,127.78,128.08,127.78,127.89,22464.0,122.3601,122.6474,122.3601,122.4655,22464.0
2023-02-24 15:05:00,127.88,127.95,127.79,127.84,14622.0,122.4559,122.5229,122.3697,122.4176,14622.0
2023-02-24 15:10:00,127.87,127.91,127.81,127.84,6396.0,122.4463,122.4846,122.3889,122.4176,6396.0
2023-02-24 15:15:00,127.82,127.93,127.78,127.93,12057.0,122.3984,122.5038,122.3601,122.5038,12057.0
2023-02-24 15:20:00,127.94,127.96,127.84,127.89,11975.0,122.5134,122.5325,122.4176,122.4655,11975.0
2023-02-24 15:25:00,127.89,127.89,127.66,127.67,10012.0,122.4655,122.4655,122.2452,122.2548,10012.0
2023-02-24 15:30:00,127.63,127.63,127.38,127.38,15109.0,122.2165,122.2165,121.9771,121.9771,15109.0
2023-02-24 15:35:00,127.37,127.48,127.37,127.41,14434.0,121.9675,122.0729,121.9675,122.0058,14434.0
2023-02-24 15:40:00,127.4,127.43,127.36,127.37,20152.0,121.9963,122.025,121.958,121.9675,20152.0
2023-02-24 15:45:00,127.35,127.37,127.21,127.24,18930.0,121.9484,121.9675,121.8143,121.843,18930.0
2023-02-24 15:50:00,127.27,127.27,126.99,127.06,28883.0,121.8718,121.8718,121.6036,121.6707,28883.0
2023-02-24 15:55:00,127.06,127.19,126.87,126.88,146316.0,121.6707,121.7952,121.4887,121.4983,146316.0
2023-02-27 09:30:00,127.66,127.76,126.97,127.1,12706.0,122.2452,122.341,121.5845,121.709,12706.0
2023-02-27 09:35:00,127.08,127.39,126.99,127.34,6803.0,121.6898,121.9867,121.6036,121.9388,6803.0
2023-02-27 09:40:00,127.29,127.46,127.28,127.42,10534.0,121.8909,122.0537,121.8813,122.0154,10534.0
2023-02-27 09:45:00,127.42,127.42,127.1,127.27,6289.0,122.0154,122.0154,121.709,121.8718,6289.0
2023-02-27 09:50:00,127.29,127.37,127.12,127.19,7601.0,121.8909,121.9675,121.7281,121.7952,7601.0
2023-02-27 09:55:00,127.21,127.21,126.78,127.04,5370.0,121.8143,121.8143,121.4026,121.6515,5370.0
2023-02-27 10:00:00,127.12,127.12,126.97,127.0,4059.0,121.7281,121.7281,121.5845,121.6132,4059.0
2023-02-27 10:05:00,127.01,127.01,126.84,126.99,6368.0,121.6228,121.6228,121.46,121.6036,6368.0
2023-02-27 10:10:00,126.98,127.08,126.81,126.98,9582.0,121.5941,121.6898,121.4313,121.5941,9582.0
2023-02-27 10:15:00,126.98,127.25,126.95,127.25,8007.0,121.5941,121.8526,121.5653,121.8526,8007.0
2023-02-27 10:20:00,127.22,127.52,127.18,127.51,28503.0,121.8239,122.1112,121.7856,122.1016,28503.0
2023-02-27 10:25:00,127.51,127.51,127.3,127.39,10217.0,122.1016,122.1016,121.9005,121.9867,10217.0
2023-02-27 10:30:00,127.38,127.48,127.33,127.35,9230.0,121.9771,122.0729,121.9292,121.9484,9230.0
2023-02-27 10:35:00,127.28,127.32,127.11,127.13,9698.0,121.8813,121.9197,121.7186,121.7377,9698.0
2023-02-27 10:40:00,127.14,127.16,126.97,127.0,6299.0,121.7473,121.7664,121.5845,121.6132,6299.0
2023-02-27 10:45:00,126.98,126.99,126.71,126.87,5950.0,121.5941,121.6036,121.3355,121.4887,5950.0
2023-02-27 10:50:00,126.86,127.03,126.77,126.99,7817.0,121.4792,121.642,121.393,121.6036,7817.0
2023-02-27 10:55:00,126.96,126.97,126.78,126.81,14402.0,121.5749,121.5845,121.4026,121.4313,14402.0
2023-02-27 11:00:00,126.83,126.99,126.82,126.96,26702.0,121.4504,121.6036,121.4409,121.5749,26702.0
2023-02-27 11:05:00,127.0,127.0,126.83,126.83,14193.0,121.6132,121.6132,121.4504,121.4504,14193.0
2023-02-27 11:10:00,126.84,126.87,126.64,126.64,13057.0,121.46,121.4887,121.2685,121.2685,13057.0
2023-02-27 11:15:00,126.58,126.76,126.53,126.59,13208.0,121.211,121.3834,121.1632,121.2206,13208.0
2023-02-27 11:20:00,126.59,126.71,126.46,126.48,14367.0,121.2206,121.3355,121.0961,121.1153,14367.0
2023-02-27 11:25:00,126.44,126.51,126.41,126.49,9119.0,121.077,121.144,121.0482,121.1249,9119.0
2023-02-27 11:30:00,126.52,126.52,126.34,126.37,5903.0,121.1536,121.1536,120.9812,121.0099,5903.0
2023-02-27 11:35:00,126.37,126.4,126.21,126.25,9522.0,121.0099,121.0387,120.8567,120.895,9522.0
2023-02-27 11:40:00,126.26,126.38,126.2,126.36,9746.0,120.9046,121.0195,120.8472,121.0004,9746.0
2023-02-27 11:45:00,126.33,126.39,126.28,126.36,6851.0,120.9716,121.0291,120.9238,121.0004,6851.0
2023-02-27 11:50:00,126.38,126.38,126.24,126.32,7100.0,121.0195,121.0195,120.8855,120.9621,7100.0
2023-02-27 11:55:00,126.32,126.38,126.26,126.28,5688.0,120.9621,121.0195,120.9046,120.9238,5688.0
2023-02-27 12:00:00,126.28,126.3,126.21,126.23,6202.0,120.9238,120.9429,120.8567,120.8759,6202.0
2023-02-27 12:05:00,126.21,126.28,126.1,126.17,9082.0,120.8567,120.9238,120.7514,120.8184,9082.0
2023-02-27 12:10:00,126.14,126.26,126.11,126.22,11444.0,120.7897,120.9046,120.761,120.8663,11444.0
2023-02-27 12:15:00,126.25,126.3,126.17,126.2,15431.0,120.895,120.9429,120.8184,120.8472,15431.0
2023-02-27 12:20:00,126.2,126.23,126.08,126.15,15105.0,120.8472,120.8759,120.7322,120.7993,15105.0
2023-02-27 12:25:00,126.21,126.31,126.15,126.3,19285.0,120.8567,120.9525,120.7993,120.9429,19285.0
2023-02-27 12:30:00,126.3,126.45,126.26,126.3,10511.0,120.9429,121.0866,120.9046,120.9429,10511.0
2023-02-27 12:35:00,126.29,126.45,126.29,126.42,107383.0,120.9333,121.0866,120.9333,121.0578,107383.0
2023-02-27 12:40:00,126.44,126.44,126.28,126.38,7479.0,121.077,121.077,120.9238,121.0195,7479.0
2023-02-27 12:45:00,126.43,126.45,126.37,126.43,6865.0,121.0674,121.0866,121.0099,121.0674,6865.0
2023-02-27 12:50:00,126.42,126.45,126.41,126.45,12274.0,121.0578,121.0866,121.0482,121.0866,12274.0
2023-02-27 12:55:00,126.44,126.58,126.43,126.47,37301.0,121.077,121.211,121.0674,121.1057,37301.0
2023-02-27 13:00:00,126.49,126.49,126.3,126.47,14970.0,121.1249,121.1249,120.9429,121.1057,14970.0
2023-02-27 13:05:00,126.49,126.71,126.49,126.71,10759.0,121.1249,121.3355,121.1249,121.3355,10759.0
2023-02-27 13:10:00,126.71,126.88,126.7,126.88,7318.0,121.3355,121.4983,121.3259,121.4983,7318.0
2023-02-27 13:15:00,126.91,126.93,126.83,126.92,6681.0,121.527,121.5462,121.4504,121.5366,6681.0
2023-02-27 13:20:00,126.91,126.94,126.75,126.82,11980.0,121.527,121.5558,121.3738,121.4409,11980.0
2023-02-27 13:25:00,126.82,126.92,126.79,126.9,5680.0,121.4409,121.5366,121.4121,121.5175,5680.0
2023-02-27 13:30:00,126.9,126.91,126.77,126.82,13478.0,121.5175,121.527,121.393,121.4409,13478.0
2023-02-27 13:35:00,126.85,126.9,126.71,126.73,19100.0,121.4696,121.5175,121.3355,121.3547,19100.0
2023-02-27 13:40:00,126.73,126.76,126.69,126.7,9500.0,121.3547,121.3834,121.3164,121.3259,9500.0
2023-02-27 13:45:00,126.69,126.75,126.66,126.7,9513.0,121.3164,121.3738,121.2876,121.3259,9513.0
2023-02-27 13:50:00,126.71,126.8,126.67,126.8,8076.0,121.3355,121.4217,121.2972,121.4217,8076.0
2023-02-27 13:55:00,126.81,127.17,126.81,127.16,8220.0,121.4313,121.776,121.4313,121.7664,8220.0
2023-02-27 14:00:00,127.18,127.26,127.05,127.12,7500.0,121.7856,121.8622,121.6611,121.7281,7500.0
2023-02-27 14:05:00,127.13,127.21,127.12,127.16,4938.0,121.7377,121.8143,121.7281,121.7664,4938.0
2023-02-27 14:10:00,127.16,127.19,127.01,127.02,5096.0,121.7664,121.7952,121.6228,121.6324,5096.0
2023-02-27 14:15:00,127.01,127.01,126.87,126.93,6928.0,121.6228,121.6228,121.4887,121.5462,6928.0
2023-02-27 14:20:00,126.95,126.96,126.83,126.94,54529.0,121.5653,121.5749,121.4504,121.5558,54529.0
2023-02-27 14:25:00,126.92,127.05,126.89,127.05,8101.0,121.5366,121.6611,121.5079,121.6611,8101.0
2023-02-27 14:30:00,127.03,127.09,127.0,127.04,9869.0,121.642,121.6994,121.6132,121.6515,9869.0
2023-02-27 14:35:00,127.03,127.11,127.02,127.02,6937.0,121.642,121.7186,121.6324,121.6324,6937.0
2023-02-27 14:40:00,127.02,127.06,126.98,126.98,19318.0,121.6324,121.6707,121.5941,121.5941,19318.0
2023-02-27 14:45:00,126.98,126.98,126.83,126.92,5017.0,121.5941,121.5941,121.4504,121.5366,5017.0
2023-02-27 14:50:00,126.9,126.9,126.81,126.83,6771.0,121.5175,121.5175,121.4313,121.4504,6771.0
2023-02-27 14:55:00,126.8,126.81,126.7,126.7,5703.0,121.4217,121.4313,121.3259,121.3259,5703.0
2023-02-27 15:00:00,126.68,126.74,126.68,126.72,5189.0,121.3068,121.3643,121.3068,121.3451,5189.0
2023-02-27 15:05:00,126.7,126.74,126.6,126.67,7893.0,121.3259,121.3643,121.2302,121.2972,7893.0
2023-02-27 15:10:00,126.66,126.72,126.62,126.65,5910.0,121.2876,121.3451,121.2493,121.2781,5910.0
2023-02-27 15:15:00,126.64,126.66,126.53,126.66,8986.0,121.2685,121.2876,121.1632,121.2876,8986.0
2023-02-27 15:20:00,126.66,126.68,126.6,126.66,8956.0,121.2876,121.3068,121.2302,121.2876,8956.0
2023-02-27 15:25:00,126.66,126.74,126.65,126.72,16915.0,121.2876,121.3643,121.2781,121.3451,16915.0
2023-02-27 15:30:00,126.72,126.77,126.61,126.67,102667.0,121.3451,121.393,121.2398,121.2972,102667.0
2023-02-27 15:35:00,126.66,126.66,126.47,126.5,12111.0,121.2876,121.2876,121.1057,121.1344,12111.0
2023-02-27 15:40:00,126.49,126.73,126.43,126.56,19248.0,121.1249,121.3547,121.0674,121.1919,19248.0
2023-02-27 15:45:00,126.57,126.69,126.56,126.64,13750.0,121.2015,121.3164,121.1919,121.2685,13750.0
2023-02-27 15:50:00,126.63,126.74,126.62,126.68,29955.0,121.2589,121.3643,121.2493,121.3068,29955.0
2023-02-27 15:55:00,126.68,126.71,126.53,126.58,108020.0,121.3068,121.3355,121.1632,121.211,108020.0
2023-02-28 09:30:00,126.16,126.59,126.14,126.24,15120.0,120.8089,121.2206,120.7897,120.8855,15120.0
2023-02-28 09:35:00,126.33,126.51,126.27,126.38,2241.0,120.9716,121.144,120.9142,121.0195,2241.0
2023-02-28 09:40:00,126.39,126.64,126.37,126.64,1649.0,121.0291,121.2685,121.0099,121.2685,1649.0
2023-02-28 09:45:00,126.6,126.7,126.54,126.7,3750.0,121.2302,121.3259,121.1727,121.3259,3750.0
2023-02-28 09:50:00,126.64,126.72,126.51,126.72,2350.0,121.2685,121.3451,121.144,121.3451,2350.0
2023-02-28 09:55:00,126.74,126.76,126.53,126.59,6411.0,121.3643,121.3834,121.1632,121.2206,6411.0
2023-02-28 10:00:00,126.66,127.04,126.66,126.9,4910.0,121.2876,121.6515,121.2876,121.5175,4910.0
2023-02-28 10:05:00,126.88,126.95,126.85,126.86,2019.0,121.4983,121.5653,121.4696,121.4792,2019.0
2023-02-28 10:10:00,126.74,126.74,126.54,126.54,2891.0,121.3643,121.3643,121.1727,121.1727,2891.0
2023-02-28 10:15:00,126.56,126.82,126.53,126.82,8044.0,121.1919,121.4409,121.1632,121.4409,8044.0
2023-02-28 10:20:00,126.85,127.0,126.78,126.99,19540.0,121.4696,121.6132,121.4026,121.6036,19540.0
2023-02-28 10:25:00,126.98,127.03,126.86,126.92,8965.0,121.5941,121.642,121.4792,121.5366,8965.0
2023-02-28 10:30:00,126.93,127.0,126.77,126.78,45335.0,121.5462,121.6132,121.393,121.4026,45335.0
2023-02-28 10:35:00,126.8,126.96,126.8,126.85,18158.0,121.4217,121.5749,121.4217,121.4696,18158.0
2023-02-28 10:40:00,126.85,126.89,126.78,126.82,6822.0,121.4696,121.5079,121.4026,121.4409,6822.0
2023-02-28 10:45:00,126.84,126.85,126.7,126.74,6513.0,121.46,121.4696,121.3259,121.3643,6513.0
2023-02-28 10:50:00,126.74,127.07,126.72,127.05,194208.0,121.3643,121.6803,121.3451,121.6611,194208.0
2023-02-28 10:55:00,127.06,127.16,126.97,127.06,37621.0,121.6707,121.7664,121.5845,121.6707,37621.0
2023-02-28 11:00:00,127.07,127.11,127.04,127.06,5430.0,121.6803,121.7186,121.6515,121.6707,5430.0
2023-02-28 11:05:00,127.1,127.19,127.08,127.19,3501.0,121.709,121.7952,121.6898,121.7952,3501.0
2023-02-28 11:10:00,127.19,127.31,127.16,127.25,5330.0,121.7952,121.9101,121.7664,121.8526,5330.0
2023-02-28 11:15:00,127.26,127.32,127.19,127.26,7722.0,121.8622,121.9197,121.7952,121.8622,7722.0
2023-02-28 11:20:00,127.24,127.41,127.22,127.31,56982.0,121.843,122.0058,121.8239,121.9101,56982.0
2023-02-28 11:25:00,127.3,127.3,127.17,127.17,3139.0,121.9005,121.9005,121.776,121.776,3139.0
2023-02-28 11:30:00,127.15,127.23,127.08,127.08,20535.0,121.7569,121.8335,121.6898,121.6898,20535.0
2023-02-28 11:35:00,127.1,127.11,127.0,127.01,9211.0,121.709,121.7186,121.6132,121.6228,9211.0
2023-02-28 11:40:00,127.0,127.1,127.0,127.06,2949.0,121.6132,121.709,121.6132,121.6707,2949.0
2023-02-28 11:45:00,127.03,127.06,126.98,127.02,3706.0,121.642,121.6707,121.5941,121.6324,3706.0
2023-02-28 11:50:00,126.99,127.07,126.98,127.01,3376.0,121.6036,121.6803,121.5941,121.6228,3376.0
2023-02-28 11:55:00,127.02,127.08,126.98,127.05,3704.0,121.6324,121.6898,121.5941,121.6611,3704.0
2023-02-28 12:00:00,127.08,127.09,127.04,127.09,2568.0,121.6898,121.6994,121.6515,121.6994,2568.0
2023-02-28 12:05:00,127.1,127.13,127.06,127.08,4588.0,121.709,121.7377,121.6707,121.6898,4588.0
2023-02-28 12:10:00,127.11,127.15,127.08,127.15,2648.0,121.7186,121.7569,121.6898,121.7569,2648.0
2023-02-28 12:15:00,127.19,127.22,127.12,127.17,1814.0,121.7952,121.8239,121.7281,121.776,1814.0
2023-02-28 12:20:00,127.18,127.25,127.15,127.18,4120.0,121.7856,121.8526,121.7569,121.7856,4120.0
2023-02-28 12:25:00,127.17,127.18,127.11,127.14,2997.0,121.776,121.7856,121.7186,121.7473,2997.0
2023-02-28 12:30:00,127.12,127.2,127.12,127.16,4357.0,121.7281,121.8047,121.7281,121.7664,4357.0
2023-02-28 12:35:00,127.19,127.29,127.15,127.27,5826.0,121.7952,121.8909,121.7569,121.8718,5826.0
2023-02-28 12:40:00,127.26,127.26,127.17,127.18,4232.0,121.8622,121.8622,121.776,121.7856,4232.0
2023-02-28 12:45:00,127.19,127.24,127.13,127.13,28722.0,121.7952,121.843,121.7377,121.7377,28722.0
2023-02-28 12:50:00,127.15,127.34,127.15,127.27,3684.0,121.7569,121.9388,121.7569,121.8718,3684.0
2023-02-28 12:55:00,127.29,127.33,127.27,127.29,3408.0,121.8909,121.9292,121.8718,121.8909,3408.0
2023-02-28 13:00:00,127.28,127.29,127.23,127.24,2127.0,121.8813,121.8909,121.8335,121.843,2127.0
2023-02-28 13:05:00,127.27,127.27,127.18,127.18,2292.0,121.8718,121.8718,121.7856,121.7856,2292.0
2023-02-28 13:10:00,127.19,127.29,127.19,127.23,2843.0,121.7952,121.8909,121.7952,121.8335,2843.0
2023-02-28 13:15:00,127.22,127.27,127.2,127.2,3802.0,121.8239,121.8718,121.8047,121.8047,3802.0
2023-02-28 13:20:00,127.23,127.39,127.23,127.39,3241.0,121.8335,121.9867,121.8335,121.9867,3241.0
2023-02-28 13:25:00,127.36,127.37,127.29,127.36,7038.0,121.958,121.9675,121.8909,121.958,7038.0
2023-02-28 13:30:00,127.4,127.41,127.21,127.35,5224.0,121.9963,122.0058,121.8143,121.9484,5224.0
2023-02-28 13:35:00,127.34,127.37,127.3,127.32,3817.0,121.9388,121.9675,121.9005,121.9197,3817.0
2023-02-28 13:40:00,127.3,127.34,127.27,127.31,5354.0,121.9005,121.9388,121.8718,121.9101,5354.0
2023-02-28 13:45:00,127.31,127.4,127.29,127.33,5340.0,121.9101,121.9963,121.8909,121.9292,5340.0
2023-02-28 13:50:00,127.29,127.37,127.27,127.27,4584.0,121.8909,121.9675,121.8718,121.8718,4584.0
2023-02-28 13:55:00,127.29,127.37,127.29,127.34,5657.0,121.8909,121.9675,121.8909,121.9388,5657.0
2023-02-28 14:00:00,127.33,127.41,127.33,127.33,5679.0,121.9292,122.0058,121.9292,121.9292,5679.0
2023-02-28 14:05:00,127.32,127.32,127.12,127.21,13219.0,121.9197,121.9197,121.7281,121.8143,13219.0
2023-02-28 14:10:00,127.21,127.23,127.14,127.15,4539.0,121.8143,121.8335,121.7473,121.7569,4539.0
2023-02-28 14:15:00,127.17,127.25,127.16,127.25,10259.0,121.776,121.8526,121.7664,121.8526,10259.0
2023-02-28 14:20:00,127.23,127.31,127.22,127.26,12042.0,121.8335,121.9101,121.8239,121.8622,12042.0
2023-02-28 14:25:00,127.27,127.3,127.19,127.2,21043.0,121.8718,121.9005,121.7952,121.8047,21043.0
2023-02-28 14:30:00,127.21,127.35,127.21,127.32,12395.0,121.8143,121.9484,121.8143,121.9197,12395.0
2023-02-28 14:35:00,127.28,127.45,127.27,127.45,4736.0,121.8813,122.0441,121.8718,122.0441,4736.0
2023-02-28 14:40:00,127.47,127.47,127.33,127.44,6547.0,122.0633,122.0633,121.9292,122.0346,6547.0
2023-02-28 14:45:00,127.44,127.52,127.41,127.49,7492.0,122.0346,122.1112,122.0058,122.0824,7492.0
2023-02-28 14:50:00,127.49,127.49,127.34,127.39,5572.0,122.0824,122.0824,121.9388,121.9867,5572.0
2023-02-28 14:55:00,127.4,127.4,127.29,127.36,6915.0,121.9963,121.9963,121.8909,121.958,6915.0
2023-02-28 15:00:00,127.36,127.39,127.31,127.33,6089.0,121.958,121.9867,121.9101,121.9292,6089.0
2023-02-28 15:05:00,127.34,127.49,127.34,127.49,11316.0,121.9388,122.0824,121.9388,122.0824,11316.0
2023-02-28 15:10:00,127.48,127.53,127.43,127.44,6455.0,122.0729,122.1207,122.025,122.0346,6455.0
2023-02-28 15:15:00,127.44,127.51,127.4,127.47,10338.0,122.0346,122.1016,121.9963,122.0633,10338.0
2023-02-28 15:20:00,127.46,127.5,127.43,127.46,8158.0,122.0537,122.092,122.025,122.0537,8158.0
2023-02-28 15:25:00,127.45,127.57,127.45,127.52,12882.0,122.0441,122.159,122.0441,122.1112,12882.0
2023-02-28 15:30:00,127.52,127.6,127.5,127.6,21633.0,122.1112,122.1878,122.092,122.1878,21633.0
2023-02-28 15:35:00,127.59,127.59,127.5,127.55,15001.0,122.1782,122.1782,122.092,122.1399,15001.0
2023-02-28 15:40:00,127.56,127.58,127.32,127.32,20492.0,122.1495,122.1686,121.9197,121.9197,20492.0
2023-02-28 15:45:00,127.32,127.51,127.31,127.46,32690.0,121.9197,122.1016,121.9101,122.0537,32690.0
2023-02-28 15:50:00,127.45,127.51,127.35,127.44,55714.0,122.0441,122.1016,121.9484,122.0346,55714.0
2023-02-28 15:55:00,127.43,127.59,127.1,127.1,174985.0,122.025,122.1782,121.709,121.709,174985.0
2023-03-01 09:30:00,126.65,126.77,126.38,126.6,14432.0,121.2781,121.393,121.0195,121.2302,14432.0
2023-03-01 09:35:00,126.67,126.69,126.31,126.37,7761.0,121.2972,121.3164,120.9525,121.0099,7761.0
2023-03-01 09:40:00,126.38,126.55,126.14,126.17,5795.0,121.0195,121.1823,120.7897,120.8184,5795.0
2023-03-01 09:45:00,126.14,126.58,126.14,126.42,11448.0,120.7897,121.211,120.7897,121.0578,11448.0
2023-03-01 09:50:00,126.46,126.84,126.46,126.75,8225.0,121.0961,121.46,121.0961,121.3738,8225.0
2023-03-01 09:55:00,126.83,126.96,126.76,126.87,8292.0,121.4504,121.5749,121.3834,121.4887,8292.0
2023-03-01 10:00:00,126.94,127.04,126.77,126.88,7253.0,121.5558,121.6515,121.393,121.4983,7253.0
2023-03-01 10:05:00,126.84,126.85,126.69,126.72,20533.0,121.46,121.4696,121.3164,121.3451,20533.0
2023-03-01 10:10:00,126.7,126.93,126.65,126.69,16790.0,121.3259,121.5462,121.2781,121.3164,16790.0
2023-03-01 10:15:00,126.7,126.84,126.64,126.76,4029.0,121.3259,121.46,121.2685,121.3834,4029.0
2023-03-01 10:20:00,126.72,126.77,126.64,126.72,4587.0,121.3451,121.393,121.2685,121.3451,4587.0
2023-03-01 10:25:00,126.66,126.74,126.59,126.67,6227.0,121.2876,121.3643,121.2206,121.2972,6227.0
2023-03-01 10:30:00,126.64,126.66,126.49,126.65,6303.0,121.2685,121.2876,121.1249,121.2781,6303.0
2023-03-01 10:35:00,126.63,126.65,126.51,126.55,4897.0,121.2589,121.2781,121.144,121.1823,4897.0
2023-03-01 10:40:00,126.52,126.61,126.44,126.49,5682.0,121.1536,121.2398,121.077,121.1249,5682.0
2023-03-01 10:45:00,126.45,126.76,126.44,126.74,16080.0,121.0866,121.3834,121.077,121.3643,16080.0
2023-03-01 10:50:00,126.76,126.76,126.61,126.66,4427.0,121.3834,121.3834,121.2398,121.2876,4427.0
2023-03-01 10:55:00,126.65,126.67,126.55,126.65,15909.0,121.2781,121.2972,121.1823,121.2781,15909.0
2023-03-01 11:00:00,126.62,126.64,126.38,126.43,7892.0,121.2493,121.2685,121.0195,121.0674,7892.0
2023-03-01 11:05:00,126.47,126.54,126.29,126.3,5651.0,121.1057,121.1727,120.9333,120.9429,5651.0
2023-03-01 11:10:00,126.28,126.29,126.17,126.17,7448.0,120.9238,120.9333,120.8184,120.8184,7448.0
2023-03-01 11:15:00,126.16,126.16,125.96,125.99,5381.0,120.8089,120.8089,120.6173,120.6461,5381.0
2023-03-01 11:20:00,125.97,126.07,125.96,126.0,4374.0,120.6269,120.7227,120.6173,120.6556,4374.0
2023-03-01 11:25:00,126.0,126.17,125.97,126.15,8349.0,120.6556,120.8184,120.6269,120.7993,8349.0
2023-03-01 11:30:00,126.12,126.19,126.03,126.1,6894.0,120.7705,120.8376,120.6844,120.7514,6894.0
2023-03-01 11:35:00,126.13,126.17,126.03,126.13,5498.0,120.7801,120.8184,120.6844,120.7801,5498.0
2023-03-01 11:40:00,126.16,126.26,126.16,126.25,5008.0,120.8089,120.9046,120.8089,120.895,5008.0
2023-03-01 11:45:00,126.23,126.38,126.19,126.35,7040.0,120.8759,121.0195,120.8376,120.9908,7040.0
2023-03-01 11:50:00,126.34,126.52,126.34,126.39,8231.0,120.9812,121.1536,120.9812,121.0291,8231.0
2023-03-01 11:55:00,126.4,126.42,126.35,126.38,5506.0,121.0387,121.0578,120.9908,121.0195,5506.0
2023-03-01 12:00:00,126.38,126.48,126.36,126.36,4161.0,121.0195,121.1153,121.0004,121.0004,4161.0
2023-03-01 12:05:00,126.37,126.44,126.28,126.37,4716.0,121.0099,121.077,120.9238,121.0099,4716.0
2023-03-01 12:10:00,126.36,126.43,126.22,126.28,3767.0,121.0004,121.0674,120.8663,120.9238,3767.0
2023-03-01 12:15:00,126.3,126.44,126.3,126.43,5132.0,120.9429,121.077,120.9429,121.0674,5132.0
2023-03-01 12:20:00,126.44,126.5,126.41,126.43,4610.0,121.077,121.1344,121.0482,121.0674,4610.0
2023-03-01 12:25:00,126.43,126.47,126.29,126.29,4976.0,121.0674,121.1057,120.9333,120.9333,4976.0
2023-03-01 12:30:00,126.31,126.37,126.23,126.35,9306.0,120.9525,121.0099,120.8759,120.9908,9306.0
2023-03-01 12:35:00,126.35,126.47,126.31,126.41,9222.0,120.9908,121.1057,120.9525,121.0482,9222.0
2023-03-01 12:40:00,126.41,126.49,126.4,126.49,3898.0,121.0482,121.1249,121.0387,121.1249,3898.0
2023-03-01 12:45:00,126.5,126.56,126.47,126.54,4130.0,121.1344,121.1919,121.1057,121.1727,4130.0
2023-03-01 12:50:00,126.52,126.53,126.45,126.46,3757.0,121.1536,121.1632,121.0866,121.0961,3757.0
2023-03-01 12:55:00,126.45,126.52,126.41,126.42,4454.0,121.0866,121.1536,121.0482,121.0578,4454.0
2023-03-01 13:00:00,126.4,126.41,126.25,126.25,2479.0,121.0387,121.0482,120.895,120.895,2479.0
2023-03-01 13:05:00,126.2,126.26,126.18,126.21,3983.0,120.8472,120.9046,120.828,120.8567,3983.0
2023-03-01 13:10:00,126.23,126.32,126.22,126.28,4592.0,120.8759,120.9621,120.8663,120.9238,4592.0
2023-03-01 13:15:00,126.34,126.41,126.3,126.3,5025.0,120.9812,121.0482,120.9429,120.9429,5025.0
2023-03-01 13:20:00,126.29,126.31,126.23,126.28,3855.0,120.9333,120.9525,120.8759,120.9238,3855.0
2023-03-01 13:25:00,126.3,126.33,126.25,126.28,5560.0,120.9429,120.9716,120.895,120.9238,5560.0
2023-03-01 13:30:00,126.27,126.29,126.23,126.25,3918.0,120.9142,120.9333,120.8759,120.895,3918.0
2023-03-01 13:35:00,126.22,126.32,126.16,126.27,14583.0,120.8663,120.9621,120.8089,120.9142,14583.0
2023-03-01 13:40:00,126.3,126.37,126.25,126.25,4756.0,120.9429,121.0099,120.895,120.895,4756.0
2023-03-01 13:45:00,126.24,126.26,126.16,126.23,4471.0,120.8855,120.9046,120.8089,120.8759,4471.0
2023-03-01 13:50:00,126.22,126.31,126.22,126.27,5156.0,120.8663,120.9525,120.8663,120.9142,5156.0
2023-03-01 13:55:00,126.3,126.36,126.27,126.33,3459.0,120.9429,121.0004,120.9142,120.9716,3459.0
2023-03-01 14:00:00,126.31,126.31,126.18,126.28,6890.0,120.9525,120.9525,120.828,120.9238,6890.0
2023-03-01 14:05:00,126.26,126.27,126.2,126.23,4761.0,120.9046,120.9142,120.8472,120.8759,4761.0
2023-03-01 14:10:00,126.26,126.35,126.26,126.33,5666.0,120.9046,120.9908,120.9046,120.9716,5666.0
2023-03-01 14:15:00,126.33,126.33,126.24,126.29,7930.0,120.9716,120.9716,120.8855,120.9333,7930.0
2023-03-01 14:20:00,126.31,126.34,126.21,126.26,10038.0,120.9525,120.9812,120.8567,120.9046,10038.0
2023-03-01 14:25:00,126.26,126.29,126.2,126.25,9120.0,120.9046,120.9333,120.8472,120.895,9120.0
2023-03-01 14:30:00,126.21,126.22,126.15,126.22,9346.0,120.8567,120.8663,120.7993,120.8663,9346.0
2023-03-01 14:35:00,126.23,126.35,126.23,126.34,7156.0,120.8759,120.9908,120.8759,120.9812,7156.0
2023-03-01 14:40:00,126.33,126.33,126.27,126.33,4506.0,120.9716,120.9716,120.9142,120.9716,4506.0
2023-03-01 14:45:00,126.32,126.37,126.31,126.35,5721.0,120.9621,121.0099,120.9525,120.9908,5721.0
2023-03-01 14:50:00,126.38,126.43,126.34,126.43,4732.0,121.0195,121.0674,120.9812,121.0674,4732.0
2023-03-01 14:55:00,126.42,126.42,126.3,126.3,6408.0,121.0578,121.0578,120.9429,120.9429,6408.0
2023-03-01 15:00:00,126.3,126.42,126.3,126.41,6032.0,120.9429,121.0578,120.9429,121.0482,6032.0
2023-03-01 15:05:00,126.41,126.48,126.4,126.47,5265.0,121.0482,121.1153,121.0387,121.1057,5265.0
2023-03-01 15:10:00,126.46,126.46,126.35,126.46,11110.0,121.0961,121.0961,120.9908,121.0961,11110.0
2023-03-01 15:15:00,126.46,126.54,126.44,126.5,5419.0,121.0961,121.1727,121.077,121.1344,5419.0
2023-03-01 15:20:00,126.51,126.52,126.35,126.35,5703.0,121.144,121.1536,120.9908,120.9908,5703.0
2023-03-01 15:25:00,126.34,126.37,126.28,126.34,11204.0,120.9812,121.0099,120.9238,120.9812,11204.0
2023-03-01 15:30:00,126.33,126.43,126.3,126.39,12537.0,120.9716,121.0674,120.9429,121.0291,12537.0
2023-03-01 15:35:00,126.4,126.46,126.32,126.38,10153.0,121.0387,121.0961,120.9621,121.0195,10153.0
2023-03-01 15:40:00,126.4,126.51,126.39,126.49,11428.0,121.0387,121.144,121.0291,121.1249,11428.0
2023-03-01 15:45:00,126.49,126.53,126.44,126.46,15697.0,121.1249,121.1632,121.077,121.0961,15697.0
2023-03-01 15:50:00,126.45,126.47,126.11,126.21,43918.0,121.0866,121.1057,120.761,120.8567,43918.0
2023-03-01 15:55:00,126.2,126.26,126.02,126.2,128312.0,120.8472,120.9046,120.6748,120.8472,128312.0
2023-03-02 09:30:00,125.91,126.09,125.79,126.05,15726.0,120.5695,120.7418,120.4545,120.7035,15726.0
2023-03-02 09:35:00,126.06,126.16,125.88,126.16,5008.0,120.7131,120.8089,120.5407,120.8089,5008.0
2023-03-02 09:40:00,126.19,126.19,126.05,126.12,6032.0,120.8376,120.8376,120.7035,120.7705,6032.0
2023-03-02 09:45:00,126.13,126.54,126.12,126.46,4747.0,120.7801,121.1727,120.7705,121.0961,4747.0
2023-03-02 09:50:00,126.42,126.48,126.36,126.45,3689.0,121.0578,121.1153,121.0004,121.0866,3689.0
2023-03-02 09:55:00,126.49,126.52,126.42,126.51,4376.0,121.1249,121.1536,121.0578,121.144,4376.0
2023-03-02 10:00:00,126.53,126.71,126.53,126.69,4720.0,121.1632,121.3355,121.1632,121.3164,4720.0
2023-03-02 10:05:00,126.74,126.99,126.68,126.99,5272.0,121.3643,121.6036,121.3068,121.6036,5272.0
2023-03-02 10:10:00,126.95,126.95,126.82,126.85,7173.0,121.5653,121.5653,121.4409,121.4696,7173.0
2023-03-02 10:15:00,126.85,126.93,126.82,126.89,5981.0,121.4696,121.5462,121.4409,121.5079,5981.0
2023-03-02 10:20:00,126.9,127.07,126.8,127.05,6717.0,121.5175,121.6803,121.4217,121.6611,6717.0
2023-03-02 10:25:00,127.11,127.22,126.98,127.15,7900.0,121.7186,121.8239,121.5941,121.7569,7900.0
2023-03-02 10:30:00,127.14,127.21,127.08,127.13,4571.0,121.7473,121.8143,121.6898,121.7377,4571.0
2023-03-02 10:35:00,127.13,127.14,127.01,127.04,2523.0,121.7377,121.7473,121.6228,121.6515,2523.0
2023-03-02 10:40:00,127.02,127.05,126.95,127.02,6035.0,121.6324,121.6611,121.5653,121.6324,6035.0
2023-03-02 10:45:00,127.01,127.06,126.96,126.99,4399.0,121.6228,121.6707,121.5749,121.6036,4399.0
2023-03-02 10:50:00,126.99,127.12,126.97,127.1,4074.0,121.6036,121.7281,121.5845,121.709,4074.0
2023-03-02 10:55:00,127.09,127.15,127.07,127.13,2022.0,121.6994,121.7569,121.6803,121.7377,2022.0
2023-03-02 11:00:00,127.14,127.32,127.14,127.3,3418.0,121.7473,121.9197,121.7473,121.9005,3418.0
2023-03-02 11:05:00,127.3,127.39,127.27,127.36,4762.0,121.9005,121.9867,121.8718,121.958,4762.0
2023-03-02 11:10:00,127.36,127.42,127.28,127.39,5078.0,121.958,122.0154,121.8813,121.9867,5078.0
2023-03-02 11:15:00,127.4,127.47,127.39,127.41,3218.0,121.9963,122.0633,121.9867,122.0058,3218.0
2023-03-02 11:20:00,127.43,127.43,127.28,127.28,4226.0,122.025,122.025,121.8813,121.8813,4226.0
2023-03-02 11:25:00,127.29,127.45,127.26,127.37,4819.0,121.8909,122.0441,121.8622,121.9675,4819.0
2023-03-02 11:30:00,127.37,127.47,127.36,127.45,2339.0,121.9675,122.0633,121.958,122.0441,2339.0
2023-03-02 11:35:00,127.43,127.43,127.33,127.33,2902.0,122.025,122.025,121.9292,121.9292,2902.0
2023-03-02 11:40:00,127.36,127.51,127.36,127.5,5528.0,121.958,122.1016,121.958,122.092,5528.0
2023-03-02 11:45:00,127.52,127.62,127.49,127.59,4942.0,122.1112,122.2069,122.0824,122.1782,4942.0
2023-03-02 11:50:00,127.55,127.61,127.48,127.5,3589.0,122.1399,122.1974,122.0729,122.092,3589.0
2023-03-02 11:55:00,127.5,127.75,127.49,127.75,5334.0,122.092,122.3314,122.0824,122.3314,5334.0
2023-03-02 12:00:00,127.78,127.8,127.76,127.76,3600.0,122.3601,122.3793,122.341,122.341,3600.0
2023-03-02 12:05:00,127.79,127.82,127.7,127.7,4774.0,122.3697,122.3984,122.2835,122.2835,4774.0
2023-03-02 12:10:00,127.7,127.7,127.42,127.43,2784.0,122.2835,122.2835,122.0154,122.025,2784.0
2023-03-02 12:15:00,127.44,127.53,127.31,127.32,4471.0,122.0346,122.1207,121.9101,121.9197,4471.0
2023-03-02 12:20:00,127.3,127.49,127.3,127.48,6811.0,121.9005,122.0824,121.9005,122.0729,6811.0
2023-03-02 12:25:00,127.51,127.68,127.48,127.68,5959.0,122.1016,122.2644,122.0729,122.2644,5959.0
2023-03-02 12:30:00,127.68,127.71,127.64,127.67,4391.0,122.2644,122.2931,122.2261,122.2548,4391.0
2023-03-02 12:35:00,127.65,127.65,127.58,127.6,4064.0,122.2357,122.2357,122.1686,122.1878,4064.0
2023-03-02 12:40:00,127.6,127.66,127.6,127.66,2159.0,122.1878,122.2452,122.1878,122.2452,2159.0
2023-03-02 12:45:00,127.68,127.72,127.65,127.72,3988.0,122.2644,122.3027,122.2357,122.3027,3988.0
2023-03-02 12:50:00,127.74,127.75,127.72,127.72,3127.0,122.3218,122.3314,122.3027,122.3027,3127.0
2023-03-02 12:55:00,127.75,127.82,127.73,127.73,4165.0,122.3314,122.3984,122.3123,122.3123,4165.0
2023-03-02 13:00:00,127.75,127.77,127.68,127.68,5471.0,122.3314,122.3506,122.2644,122.2644,5471.0
2023-03-02 13:05:00,127.68,127.68,127.62,127.66,3794.0,122.2644,122.2644,122.2069,122.2452,3794.0
2023-03-02 13:10:00,127.67,127.76,127.63,127.68,5215.0,122.2548,122.341,122.2165,122.2644,5215.0
2023-03-02 13:15:00,127.73,127.74,127.64,127.66,6131.0,122.3123,122.3218,122.2261,122.2452,6131.0
2023-03-02 13:20:00,127.64,127.7,127.57,127.58,4311.0,122.2261,122.2835,122.159,122.1686,4311.0
2023-03-02 13:25:00,127.59,127.72,127.58,127.69,3391.0,122.1782,122.3027,122.1686,122.274,3391.0
2023-03-02 13:30:00,127.71,127.75,127.69,127.75,3977.0,122.2931,122.3314,122.274,122.3314,3977.0
2023-03-02 13:35:00,127.76,128.11,127.76,128.08,42208.0,122.341,122.6761,122.341,122.6474,42208.0
2023-03-02 13:40:00,128.07,128.14,127.94,128.06,8141.0,122.6378,122.7049,122.5134,122.6283,8141.0
2023-03-02 13:45:00,128.06,128.15,128.04,128.15,6647.0,122.6283,122.7144,122.6091,122.7144,6647.0
2023-03-02 13:50:00,128.15,128.31,128.15,128.31,8583.0,122.7144,122.8677,122.7144,122.8677,8583.0
2023-03-02 13:55:00,128.34,128.41,128.31,128.41,7549.0,122.8964,122.9634,122.8677,122.9634,7549.0
2023-03-02 14:00:00,128.44,128.67,128.44,128.56,10396.0,122.9921,123.2124,122.9921,123.1071,10396.0
2023-03-02 14:05:00,128.55,128.61,128.53,128.61,8184.0,123.0975,123.1549,123.0783,123.1549,8184.0
2023-03-02 14:10:00,128.66,128.73,128.6,128.64,10632.0,123.2028,123.2698,123.1454,123.1837,10632.0
2023-03-02 14:15:00,128.65,128.82,128.61,128.81,7920.0,123.1932,123.356,123.1549,123.3465,7920.0
2023-03-02 14:20:00,128.84,129.0,128.82,128.95,10943.0,123.3752,123.5284,123.356,123.4805,10943.0
2023-03-02 14:25:00,128.95,128.95,128.77,128.77,6073.0,123.4805,123.4805,123.3081,123.3081,6073.0
2023-03-02 14:30:00,128.79,128.8,128.63,128.63,3529.0,123.3273,123.3369,123.1741,123.1741,3529.0
2023-03-02 14:35:00,128.63,128.64,128.5,128.51,3588.0,123.1741,123.1837,123.0496,123.0592,3588.0
2023-03-02 14:40:00,128.52,128.57,128.5,128.5,3901.0,123.0688,123.1166,123.0496,123.0496,3901.0
2023-03-02 14:45:00,128.49,128.58,128.42,128.57,4860.0,123.04,123.1262,122.973,123.1166,4860.0
2023-03-02 14:50:00,128.58,128.58,128.39,128.4,5974.0,123.1262,123.1262,122.9443,122.9538,5974.0
2023-03-02 14:55:00,128.41,128.49,128.38,128.46,8870.0,122.9634,123.04,122.9347,123.0113,8870.0
2023-03-02 15:00:00,128.46,128.52,128.39,128.4,8386.0,123.0113,123.0688,122.9443,122.9538,8386.0
2023-03-02 15:05:00,128.38,128.47,128.38,128.45,5094.0,122.9347,123.0209,122.9347,123.0017,5094.0
2023-03-02 15:10:00,128.46,128.59,128.44,128.54,5848.0,123.0113,123.1358,122.9921,123.0879,5848.0
2023-03-02 15:15:00,128.57,128.68,128.53,128.54,7060.0,123.1166,123.222,123.0783,123.0879,7060.0
2023-03-02 15:20:00,128.51,128.59,128.46,128.57,8387.0,123.0592,123.1358,123.0113,123.1166,8387.0
2023-03-02 15:25:00,128.6,128.7,128.58,128.65,6145.0,123.1454,123.2411,123.1262,123.1932,6145.0
2023-03-02 15:30:00,128.65,128.74,128.61,128.7,9336.0,123.1932,123.2794,123.1549,123.2411,9336.0
2023-03-02 15:35:00,128.7,128.93,128.66,128.82,10321.0,123.2411,123.4614,123.2028,123.356,10321.0
2023-03-02 15:40:00,128.82,128.84,128.62,128.62,8967.0,123.356,123.3752,123.1645,123.1645,8967.0
2023-03-02 15:45:00,128.61,128.67,128.59,128.64,25231.0,123.1549,123.2124,123.1358,123.1837,25231.0
2023-03-02 15:50:00,128.6,128.69,128.57,128.61,19408.0,123.1454,123.2315,123.1166,123.1549,19408.0
2023-03-02 15:55:00,128.6,128.75,128.57,128.69,82819.0,123.1454,123.289,123.1166,123.2315,82819.0
2023-03-03 09:30:00,129.06,129.11,128.58,128.77,13133.0,123.5858,123.6337,123.1262,123.3081,13133.0
2023-03-03 09:35:00,128.75,128.84,128.62,128.62,4490.0,123.289,123.3752,123.1645,123.1645,4490.0
2023-03-03 09:40:00,128.81,128.99,128.78,128.88,2958.0,123.3465,123.5188,123.3177,123.4135,2958.0
2023-03-03 09:45:00,128.64,128.84,128.62,128.73,2954.0,123.1837,123.3752,123.1645,123.2698,2954.0
2023-03-03 09:50:00,128.68,128.77,128.59,128.62,2470.0,123.222,123.3081,123.1358,123.1645,2470.0
2023-03-03 09:55:00,128.69,128.87,128.65,128.69,3752.0,123.2315,123.4039,123.1932,123.2315,3752.0
2023-03-03 10:00:00,128.75,128.87,128.56,128.72,4321.0,123.289,123.4039,123.1071,123.2603,4321.0
2023-03-03 10:05:00,128.68,128.69,128.54,128.56,1987.0,123.222,123.2315,123.0879,123.1071,1987.0
2023-03-03 10:10:00,128.6,128.69,128.59,128.64,2949.0,123.1454,123.2315,123.1358,123.1837,2949.0
2023-03-03 10:15:00,128.7,128.76,128.65,128.7,4543.0,123.2411,123.2986,123.1932,123.2411,4543.0
2023-03-03 10:20:00,128.66,128.78,128.65,128.78,2642.0,123.2028,123.3177,123.1932,123.3177,2642.0
2023-03-03 10:25:00,128.8,128.88,128.78,128.84,3890.0,123.3369,123.4135,123.3177,123.3752,3890.0
2023-03-03 10:30:00,128.84,128.84,128.72,128.8,3771.0,123.3752,123.3752,123.2603,123.3369,3771.0
2023-03-03 10:35:00,128.76,128.81,128.67,128.67,4443.0,123.2986,123.3465,123.2124,123.2124,4443.0
2023-03-03 10:40:00,128.63,128.67,128.59,128.63,3483.0,123.1741,123.2124,123.1358,123.1741,3483.0
2023-03-03 10:45:00,128.67,128.83,128.62,128.77,4995.0,123.2124,123.3656,123.1645,123.3081,4995.0
2023-03-03 10:50:00,128.72,128.76,128.69,128.76,2851.0,123.2603,123.2986,123.2315,123.2986,2851.0
2023-03-03 10:55:00,128.8,128.93,128.73,128.74,4019.0,123.3369,123.4614,123.2698,123.2794,4019.0
2023-03-03 11:00:00,128.74,128.85,128.74,128.75,2099.0,123.2794,123.3848,123.2794,123.289,2099.0
2023-03-03 11:05:00,128.8,128.97,128.8,128.97,2373.0,123.3369,123.4997,123.3369,123.4997,2373.0
2023-03-03 11:10:00,128.94,129.03,128.85,129.02,3455.0,123.4709,123.5571,123.3848,123.5475,3455.0
2023-03-03 11:15:00,129.03,129.06,128.99,129.04,2250.0,123.5571,123.5858,123.5188,123.5667,2250.0
2023-03-03 11:20:00,129.01,129.02,128.96,129.02,3424.0,123.538,123.5475,123.4901,123.5475,3424.0
2023-03-03 11:25:00,129.0,129.06,128.96,129.05,3769.0,123.5284,123.5858,123.4901,123.5763,3769.0
2023-03-03 11:30:00,129.05,129.05,128.97,128.97,3500.0,123.5763,123.5763,123.4997,123.4997,3500.0
2023-03-03 11:35:00,129.02,129.12,128.98,128.98,9639.0,123.5475,123.6433,123.5092,123.5092,9639.0
2023-03-03 11:40:00,128.96,128.98,128.9,128.9,3443.0,123.4901,123.5092,123.4326,123.4326,3443.0
2023-03-03 11:45:00,128.9,129.02,128.9,128.95,2650.0,123.4326,123.5475,123.4326,123.4805,2650.0
2023-03-03 11:50:00,128.94,129.04,128.92,128.92,2150.0,123.4709,123.5667,123.4518,123.4518,2150.0
2023-03-03 11:55:00,128.91,129.02,128.91,128.99,2702.0,123.4422,123.5475,123.4422,123.5188,2702.0
2023-03-03 12:00:00,128.94,128.98,128.9,128.97,2900.0,123.4709,123.5092,123.4326,123.4997,2900.0
2023-03-03 12:05:00,128.97,129.02,128.95,128.98,2227.0,123.4997,123.5475,123.4805,123.5092,2227.0
2023-03-03 12:10:00,128.97,129.06,128.96,128.96,12117.0,123.4997,123.5858,123.4901,123.4901,12117.0
2023-03-03 12:15:00,128.97,128.98,128.9,128.98,12551.0,123.4997,123.5092,123.4326,123.5092,12551.0
2023-03-03 12:20:00,128.99,129.07,128.97,128.97,4708.0,123.5188,123.5954,123.4997,123.4997,4708.0
2023-03-03 12:25:00,128.98,129.06,128.94,129.02,2581.0,123.5092,123.5858,123.4709,123.5475,2581.0
2023-03-03 12:30:00,129.03,129.09,129.03,129.04,1310.0,123.5571,123.6146,123.5571,123.5667,1310.0
2023-03-03 12:35:00,129.06,129.08,129.02,129.07,4503.0,123.5858,123.605,123.5475,123.5954,4503.0
2023-03-03 12:40:00,129.07,129.07,128.99,129.03,3497.0,123.5954,123.5954,123.5188,123.5571,3497.0
2023-03-03 12:45:00,129.03,129.04,128.97,129.0,3107.0,123.5571,123.5667,123.4997,123.5284,3107.0
2023-03-03 12:50:00,129.02,129.06,128.97,129.06,2161.0,123.5475,123.5858,123.4997,123.5858,2161.0
2023-03-03 12:55:00,129.09,129.09,129.02,129.03,1441.0,123.6146,123.6146,123.5475,123.5571,1441.0
2023-03-03 13:00:00,129.0,129.01,128.97,128.98,1980.0,123.5284,123.538,123.4997,123.5092,1980.0
2023-03-03 13:05:00,128.99,129.09,128.99,129.08,3012.0,123.5188,123.6146,123.5188,123.605,3012.0
2023-03-03 13:10:00,129.05,129.11,129.02,129.06,2559.0,123.5763,123.6337,123.5475,123.5858,2559.0
2023-03-03 13:15:00,129.07,129.08,128.94,128.94,2158.0,123.5954,123.605,123.4709,123.4709,2158.0
2023-03-03 13:20:00,128.9,128.9,128.84,128.87,2300.0,123.4326,123.4326,123.3752,123.4039,2300.0
2023-03-03 13:25:00,128.86,128.99,128.86,128.96,5155.0,123.3943,123.5188,123.3943,123.4901,5155.0
2023-03-03 13:30:00,128.97,129.02,128.94,128.94,3006.0,123.4997,123.5475,123.4709,123.4709,3006.0
2023-03-03 13:35:00,128.95,128.99,128.92,128.95,2000.0,123.4805,123.5188,123.4518,123.4805,2000.0
2023-03-03 13:40:00,128.94,128.99,128.93,128.95,3985.0,123.4709,123.5188,123.4614,123.4805,3985.0
2023-03-03 13:45:00,128.96,128.97,128.9,128.96,2915.0,123.4901,123.4997,123.4326,123.4901,2915.0
2023-03-03 13:50:00,128.95,129.02,128.93,129.01,2866.0,123.4805,123.5475,123.4614,123.538,2866.0
2023-03-03 13:55:00,129.0,129.0,128.92,128.95,3209.0,123.5284,123.5284,123.4518,123.4805,3209.0
2023-03-03 14:00:00,128.94,128.94,128.86,128.86,1789.0,123.4709,123.4709,123.3943,123.3943,1789.0
2023-03-03 14:05:00,128.86,128.9,128.8,128.8,2354.0,123.3943,123.4326,123.3369,123.3369,2354.0
2023-03-03 14:10:00,128.8,128.9,128.8,128.88,3234.0,123.3369,123.4326,123.3369,123.4135,3234.0
2023-03-03 14:15:00,128.87,128.97,128.86,128.94,2901.0,123.4039,123.4997,123.3943,123.4709,2901.0
2023-03-03 14:20:00,128.94,128.98,128.92,128.95,2823.0,123.4709,123.5092,123.4518,123.4805,2823.0
2023-03-03 14:25:00,128.94,128.95,128.85,128.86,5427.0,123.4709,123.4805,123.3848,123.3943,5427.0
2023-03-03 14:30:00,128.84,128.92,128.82,128.89,5574.0,123.3752,123.4518,123.356,123.4231,5574.0
2023-03-03 14:35:00,128.89,128.9,128.82,128.89,4102.0,123.4231,123.4326,123.356,123.4231,4102.0
2023-03-03 14:40:00,128.92,129.05,128.92,129.0,3133.0,123.4518,123.5763,123.4518,123.5284,3133.0
2023-03-03 14:45:00,129.02,129.12,129.01,129.1,2740.0,123.5475,123.6433,123.538,123.6242,2740.0
2023-03-03 14:50:00,129.1,129.11,129.08,129.09,2675.0,123.6242,123.6337,123.605,123.6146,2675.0
2023-03-03 14:55:00,129.1,129.2,129.08,129.17,4351.0,123.6242,123.7199,123.605,123.6912,4351.0
2023-03-03 15:00:00,129.19,129.22,129.14,129.22,5169.0,123.7103,123.7391,123.6625,123.7391,5169.0
2023-03-03 15:05:00,129.25,129.51,129.25,129.51,11253.0,123.7678,124.0168,123.7678,124.0168,11253.0
2023-03-03 15:10:00,129.46,129.51,129.38,129.46,6017.0,123.9689,124.0168,123.8923,123.9689,6017.0
2023-03-03 15:15:00,129.47,129.6,129.47,129.6,6644.0,123.9785,124.1029,123.9785,124.1029,6644.0
2023-03-03 15:20:00,129.62,129.64,129.48,129.48,8214.0,124.1221,124.1412,123.988,123.988,8214.0
2023-03-03 15:25:00,129.48,129.48,129.39,129.4,6062.0,123.988,123.988,123.9019,123.9114,6062.0
2023-03-03 15:30:00,129.39,129.45,129.38,129.41,8945.0,123.9019,123.9593,123.8923,123.921,8945.0
2023-03-03 15:35:00,129.41,129.46,129.38,129.45,7851.0,123.921,123.9689,123.8923,123.9593,7851.0
2023-03-03 15:40:00,129.44,129.46,129.32,129.43,11853.0,123.9497,123.9689,123.8348,123.9402,11853.0
2023-03-03 15:45:00,129.42,129.51,129.37,129.51,13823.0,123.9306,124.0168,123.8827,124.0168,13823.0
2023-03-03 15:50:00,129.52,129.58,129.49,129.56,20223.0,124.0263,124.0838,123.9976,124.0646,20223.0
2023-03-03 15:55:00,129.56,129.71,129.56,129.65,75571.0,124.0646,124.2083,124.0646,124.1508,75571.0
2023-03-06 09:30:00,130.03,130.17,129.85,129.92,17754.0,124.5147,124.6488,124.3423,124.4094,17754.0
2023-03-06 09:35:00,129.89,130.35,129.86,130.34,14266.0,124.3806,124.8211,124.3519,124.8116,14266.0
2023-03-06 09:40:00,130.38,130.49,130.17,130.36,5042.0,124.8499,124.9552,124.6488,124.8307,5042.0
2023-03-06 09:45:00,130.36,130.36,130.11,130.14,6411.0,124.8307,124.8307,124.5913,124.62,6411.0
2023-03-06 09:50:00,130.17,130.17,129.95,130.04,2925.0,124.6488,124.6488,124.4381,124.5243,2925.0
2023-03-06 09:55:00,130.1,130.1,130.0,130.02,3021.0,124.5817,124.5817,124.486,124.5051,3021.0
2023-03-06 10:00:00,129.97,129.97,129.74,129.9,5534.0,124.4572,124.4572,124.237,124.3902,5534.0
2023-03-06 10:05:00,129.94,130.0,129.81,129.81,2495.0,124.4285,124.486,124.304,124.304,2495.0
2023-03-06 10:10:00,129.85,129.89,129.69,129.71,6088.0,124.3423,124.3806,124.1891,124.2083,6088.0
2023-03-06 10:15:00,129.72,129.76,129.67,129.72,2545.0,124.2179,124.2562,124.17,124.2179,2545.0
2023-03-06 10:20:00,129.75,129.91,129.67,129.82,4781.0,124.2466,124.3998,124.17,124.3136,4781.0
2023-03-06 10:25:00,129.79,129.87,129.74,129.79,6865.0,124.2849,124.3615,124.237,124.2849,6865.0
2023-03-06 10:30:00,129.79,129.8,129.7,129.78,2415.0,124.2849,124.2945,124.1987,124.2753,2415.0
2023-03-06 10:35:00,129.81,129.83,129.76,129.78,2791.0,124.304,124.3232,124.2562,124.2753,2791.0
2023-03-06 10:40:00,129.77,129.9,129.68,129.88,6032.0,124.2657,124.3902,124.1796,124.3711,6032.0
2023-03-06 10:45:00,129.9,129.9,129.64,129.65,6704.0,124.3902,124.3902,124.1412,124.1508,6704.0
2023-03-06 10:50:00,129.66,129.71,129.47,129.57,6672.0,124.1604,124.2083,123.9785,124.0742,6672.0
2023-03-06 10:55:00,129.58,129.66,129.52,129.56,5771.0,124.0838,124.1604,124.0263,124.0646,5771.0
2023-03-06 11:00:00,129.59,129.59,129.47,129.52,4947.0,124.0934,124.0934,123.9785,124.0263,4947.0
2023-03-06 11:05:00,129.49,129.63,129.47,129.51,5705.0,123.9976,124.1317,123.9785,124.0168,5705.0
2023-03-06 11:10:00,129.52,129.62,129.51,129.6,9727.0,124.0263,124.1221,124.0168,124.1029,9727.0
2023-03-06 11:15:00,129.6,129.71,129.57,129.69,5429.0,124.1029,124.2083,124.0742,124.1891,5429.0
2023-03-06 11:20:00,129.68,129.71,129.57,129.63,8479.0,124.1796,124.2083,124.0742,124.1317,8479.0
2023-03-06 11:25:00,129.63,129.63,129.35,129.4,5651.0,124.1317,124.1317,123.8635,123.9114,5651.0
2023-03-06 11:30:00,129.4,129.48,129.33,129.47,3057.0,123.9114,123.988,123.8444,123.9785,3057.0
2023-03-06 11:35:00,129.46,129.58,129.46,129.53,3916.0,123.9689,124.0838,123.9689,124.0359,3916.0
2023-03-06 11:40:00,129.53,129.58,129.51,129.53,4000.0,124.0359,124.0838,124.0168,124.0359,4000.0
2023-03-06 11:45:00,129.51,129.52,129.46,129.52,3251.0,124.0168,124.0263,123.9689,124.0263,3251.0
2023-03-06 11:50:00,129.53,129.67,129.5,129.66,4336.0,124.0359,124.17,124.0072,124.1604,4336.0
2023-03-06 11:55:00,129.66,129.73,129.63,129.69,3788.0,124.1604,124.2274,124.1317,124.1891,3788.0
2023-03-06 12:00:00,129.68,129.68,129.59,129.6,3788.0,124.1796,124.1796,124.0934,124.1029,3788.0
2023-03-06 12:05:00,129.6,129.62,129.54,129.57,3863.0,124.1029,124.1221,124.0455,124.0742,3863.0
2023-03-06 12:10:00,129.59,129.7,129.59,129.68,4534.0,124.0934,124.1987,124.0934,124.1796,4534.0
2023-03-06 12:15:00,129.68,129.75,129.66,129.71,6451.0,124.1796,124.2466,124.1604,124.2083,6451.0
2023-03-06 12:20:00,129.69,129.69,129.61,129.61,4913.0,124.1891,124.1891,124.1125,124.1125,4913.0
2023-03-06 12:25:00,129.59,129.59,129.46,129.46,4163.0,124.0934,124.0934,123.9689,123.9689,4163.0
2023-03-06 12:30:00,129.46,129.46,129.3,129.33,5436.0,123.9689,123.9689,123.8157,123.8444,5436.0
2023-03-06 12:35:00,129.31,129.36,129.3,129.31,2842.0,123.8252,123.8731,123.8157,123.8252,2842.0
2023-03-06 12:40:00,129.3,129.31,129.23,129.28,3993.0,123.8157,123.8252,123.7486,123.7965,3993.0
2023-03-06 12:45:00,129.28,129.28,129.19,129.21,5028.0,123.7965,123.7965,123.7103,123.7295,5028.0
2023-03-06 12:50:00,129.21,129.28,129.2,129.24,5331.0,123.7295,123.7965,123.7199,123.7582,5331.0
2023-03-06 12:55:00,129.23,129.24,129.16,129.16,4813.0,123.7486,123.7582,123.6816,123.6816,4813.0
2023-03-06 13:00:00,129.16,129.19,129.07,129.12,5201.0,123.6816,123.7103,123.5954,123.6433,5201.0
2023-03-06 13:05:00,129.14,129.15,129.0,129.08,8800.0,123.6625,123.672,123.5284,123.605,8800.0
2023-03-06 13:10:00,129.05,129.05,128.99,129.03,5604.0,123.5763,123.5763,123.5188,123.5571,5604.0
2023-03-06 13:15:00,129.01,129.17,128.96,129.17,4433.0,123.538,123.6912,123.4901,123.6912,4433.0
2023-03-06 13:20:00,129.18,129.2,129.12,129.12,4385.0,123.7008,123.7199,123.6433,123.6433,4385.0
2023-03-06 13:25:00,129.11,129.21,129.1,129.15,4805.0,123.6337,123.7295,123.6242,123.672,4805.0
2023-03-06 13:30:00,129.17,129.22,129.16,129.2,29270.0,123.6912,123.7391,123.6816,123.7199,29270.0
2023-03-06 13:35:00,129.21,129.25,129.14,129.14,12243.0,123.7295,123.7678,123.6625,123.6625,12243.0
2023-03-06 13:40:00,129.12,129.13,129.08,129.12,2704.0,123.6433,123.6529,123.605,123.6433,2704.0
2023-03-06 13:45:00,129.08,129.09,128.94,128.97,7553.0,123.605,123.6146,123.4709,123.4997,7553.0
2023-03-06 13:50:00,128.94,128.98,128.89,128.93,6608.0,123.4709,123.5092,123.4231,123.4614,6608.0
2023-03-06 13:55:00,128.92,128.92,128.82,128.83,7954.0,123.4518,123.4518,123.356,123.3656,7954.0
2023-03-06 14:00:00,128.83,128.84,128.72,128.75,6928.0,123.3656,123.3752,123.2603,123.289,6928.0
2023-03-06 14:05:00,128.77,128.85,128.74,128.83,5346.0,123.3081,123.3848,123.2794,123.3656,5346.0
2023-03-06 14:10:00,128.82,128.82,128.75,128.79,6736.0,123.356,123.356,123.289,123.3273,6736.0
2023-03-06 14:15:00,128.78,128.81,128.71,128.8,8504.0,123.3177,123.3465,123.2507,123.3369,8504.0
2023-03-06 14:20:00,128.8,128.82,128.75,128.8,7857.0,123.3369,123.356,123.289,123.3369,7857.0
2023-03-06 14:25:00,128.79,128.8,128.68,128.72,11795.0,123.3273,123.3369,123.222,123.2603,11795.0
2023-03-06 14:30:00,128.72,128.74,128.65,128.65,13733.0,123.2603,123.2794,123.1932,123.1932,13733.0
2023-03-06 14:35:00,128.65,128.65,128.54,128.58,8207.0,123.1932,123.1932,123.0879,123.1262,8207.0
2023-03-06 14:40:00,128.56,128.61,128.48,128.59,10851.0,123.1071,123.1549,123.0304,123.1358,10851.0
2023-03-06 14:45:00,128.59,128.6,128.5,128.51,20603.0,123.1358,123.1454,123.0496,123.0592,20603.0
2023-03-06 14:50:00,128.51,128.56,128.51,128.54,14980.0,123.0592,123.1071,123.0592,123.0879,14980.0
2023-03-06 14:55:00,128.53,128.55,128.5,128.55,14426.0,123.0783,123.0975,123.0496,123.0975,14426.0
2023-03-06 15:00:00,128.55,128.65,128.52,128.52,13975.0,123.0975,123.1932,123.0688,123.0688,13975.0
2023-03-06 15:05:00,128.5,128.65,128.48,128.64,17688.0,123.0496,123.1932,123.0304,123.1837,17688.0
2023-03-06 15:10:00,128.67,128.68,128.58,128.6,20655.0,123.2124,123.222,123.1262,123.1454,20655.0
2023-03-06 15:15:00,128.59,128.66,128.56,128.64,20414.0,123.1358,123.2028,123.1071,123.1837,20414.0
2023-03-06 15:20:00,128.64,128.69,128.57,128.58,22400.0,123.1837,123.2315,123.1166,123.1262,22400.0
2023-03-06 15:25:00,128.58,128.74,128.55,128.73,11211.0,123.1262,123.2794,123.0975,123.2698,11211.0
2023-03-06 15:30:00,128.74,129.04,128.73,128.95,17442.0,123.2794,123.5667,123.2698,123.4805,17442.0
2023-03-06 15:35:00,128.94,129.19,128.9,129.16,14138.0,123.4709,123.7103,123.4326,123.6816,14138.0
2023-03-06 15:40:00,129.12,129.31,129.1,129.21,15767.0,123.6433,123.8252,123.6242,123.7295,15767.0
2023-03-06 15:45:00,129.21,129.4,129.2,129.4,19236.0,123.7295,123.9114,123.7199,123.9114,19236.0
2023-03-06 15:50:00,129.4,129.49,129.28,129.32,34401.0,123.9114,123.9976,123.7965,123.8348,34401.0
2023-03-06 15:55:00,129.31,129.36,129.18,129.3,75809.0,123.8252,123.8731,123.7008,123.8157,75809.0
2023-03-07 09:30:00,129.54,129.76,129.29,129.43,24603.0,124.0455,124.2562,123.8061,123.9402,24603.0
2023-03-07 09:35:00,129.41,129.74,129.37,129.55,3550.0,123.921,124.237,123.8827,124.0551,3550.0
2023-03-07 09:40:00,129.63,129.89,129.6,129.81,4784.0,124.1317,124.3806,124.1029,124.304,4784.0
2023-03-07 09:45:00,129.8,130.06,129.8,130.02,6880.0,124.2945,124.5434,124.2945,124.5051,6880.0
2023-03-07 09:50:00,129.97,129.98,129.8,129.93,3882.0,124.4572,124.4668,124.2945,124.4189,3882.0
2023-03-07 09:55:00,129.93,129.96,129.85,129.93,2173.0,124.4189,124.4477,124.3423,124.4189,2173.0
2023-03-07 10:00:00,129.93,129.93,129.3,129.32,7888.0,124.4189,124.4189,123.8157,123.8348,7888.0
2023-03-07 10:05:00,129.19,129.33,128.91,128.97,6342.0,123.7103,123.8444,123.4422,123.4997,6342.0
2023-03-07 10:10:00,129.02,129.02,128.73,128.77,4930.0,123.5475,123.5475,123.2698,123.3081,4930.0
2023-03-07 10:15:00,128.76,128.89,128.65,128.71,5455.0,123.2986,123.4231,123.1932,123.2507,5455.0
2023-03-07 10:20:00,128.75,128.99,128.64,128.77,6448.0,123.289,123.5188,123.1837,123.3081,6448.0
2023-03-07 10:25:00,128.74,128.82,128.64,128.78,3310.0,123.2794,123.356,123.1837,123.3177,3310.0
2023-03-07 10:30:00,128.81,128.99,128.81,128.9,2561.0,123.3465,123.5188,123.3465,123.4326,2561.0
2023-03-07 10:35:00,128.87,128.87,128.58,128.61,3222.0,123.4039,123.4039,123.1262,123.1549,3222.0
2023-03-07 10:40:00,128.63,128.63,128.42,128.44,5682.0,123.1741,123.1741,122.973,122.9921,5682.0
2023-03-07 10:45:00,128.41,128.69,128.38,128.64,3252.0,122.9634,123.2315,122.9347,123.1837,3252.0
2023-03-07 10:50:00,128.58,128.58,128.33,128.53,2443.0,123.1262,123.1262,122.8868,123.0783,2443.0
2023-03-07 10:55:00,128.52,128.6,128.4,128.4,2395.0,123.0688,123.1454,122.9538,122.9538,2395.0
2023-03-07 11:00:00,128.37,128.44,128.34,128.4,3241.0,122.9251,122.9921,122.8964,122.9538,3241.0
2023-03-07 11:05:00,128.38,128.39,128.25,128.28,3954.0,122.9347,122.9443,122.8102,122.8389,3954.0
2023-03-07 11:10:00,128.39,128.41,128.16,128.16,2431.0,122.9443,122.9634,122.724,122.724,2431.0
2023-03-07 11:15:00,128.14,128.18,128.07,128.11,3708.0,122.7049,122.7432,122.6378,122.6761,3708.0
2023-03-07 11:20:00,128.07,128.14,128.04,128.14,3132.0,122.6378,122.7049,122.6091,122.7049,3132.0
2023-03-07 11:25:00,128.1,128.25,128.07,128.08,3064.0,122.6666,122.8102,122.6378,122.6474,3064.0
2023-03-07 11:30:00,128.06,128.18,128.06,128.1,2551.0,122.6283,122.7432,122.6283,122.6666,2551.0
2023-03-07 11:35:00,128.09,128.32,128.09,128.21,14712.0,122.657,122.8772,122.657,122.7719,14712.0
2023-03-07 11:40:00,128.23,128.24,128.09,128.24,3763.0,122.7911,122.8006,122.657,122.8006,3763.0
2023-03-07 11:45:00,128.24,128.29,128.19,128.28,3372.0,122.8006,122.8485,122.7527,122.8389,3372.0
2023-03-07 11:50:00,128.28,128.37,128.27,128.28,7093.0,122.8389,122.9251,122.8294,122.8389,7093.0
2023-03-07 11:55:00,128.27,128.29,128.12,128.19,3154.0,122.8294,122.8485,122.6857,122.7527,3154.0
2023-03-07 12:00:00,128.17,128.27,128.16,128.2,2558.0,122.7336,122.8294,122.724,122.7623,2558.0
2023-03-07 12:05:00,128.16,128.21,128.13,128.17,3053.0,122.724,122.7719,122.6953,122.7336,3053.0
2023-03-07 12:10:00,128.15,128.17,128.09,128.16,1600.0,122.7144,122.7336,122.657,122.724,1600.0
2023-03-07 12:15:00,128.13,128.26,128.13,128.23,4805.0,122.6953,122.8198,122.6953,122.7911,4805.0
2023-03-07 12:20:00,128.25,128.54,128.25,128.29,5923.0,122.8102,123.0879,122.8102,122.8485,5923.0
2023-03-07 12:25:00,128.37,128.4,128.15,128.16,2699.0,122.9251,122.9538,122.7144,122.724,2699.0
2023-03-07 12:30:00,128.16,128.23,128.11,128.21,3244.0,122.724,122.7911,122.6761,122.7719,3244.0
2023-03-07 12:35:00,128.23,128.23,128.12,128.12,2721.0,122.7911,122.7911,122.6857,122.6857,2721.0
2023-03-07 12:40:00,128.12,128.12,127.97,127.99,2666.0,122.6857,122.6857,122.5421,122.5612,2666.0
2023-03-07 12:45:00,128.03,128.1,128.01,128.1,2739.0,122.5995,122.6666,122.5804,122.6666,2739.0
2023-03-07 12:50:00,128.03,128.1,127.9,127.93,2278.0,122.5995,122.6666,122.475,122.5038,2278.0
2023-03-07 12:55:00,127.87,127.93,127.82,127.86,4248.0,122.4463,122.5038,122.3984,122.4367,4248.0
2023-03-07 13:00:00,127.77,127.77,127.64,127.65,5236.0,122.3506,122.3506,122.2261,122.2357,5236.0
2023-03-07 13:05:00,127.64,127.64,127.47,127.48,2910.0,122.2261,122.2261,122.0633,122.0729,2910.0
2023-03-07 13:10:00,127.52,127.52,127.36,127.4,6347.0,122.1112,122.1112,121.958,121.9963,6347.0
2023-03-07 13:15:00,127.4,127.55,127.39,127.5,3613.0,121.9963,122.1399,121.9867,122.092,3613.0
2023-03-07 13:20:00,127.51,127.53,127.4,127.4,4030.0,122.1016,122.1207,121.9963,121.9963,4030.0
2023-03-07 13:25:00,127.37,127.47,127.37,127.41,3106.0,121.9675,122.0633,121.9675,122.0058,3106.0
2023-03-07 13:30:00,127.39,127.42,127.3,127.3,2929.0,121.9867,122.0154,121.9005,121.9005,2929.0
2023-03-07 13:35:00,127.29,127.33,127.19,127.2,5097.0,121.8909,121.9292,121.7952,121.8047,5097.0
2023-03-07 13:40:00,127.22,127.22,127.09,127.17,3875.0,121.8239,121.8239,121.6994,121.776,3875.0
2023-03-07 13:45:00,127.15,127.21,127.05,127.11,2625.0,121.7569,121.8143,121.6611,121.7186,2625.0
2023-03-07 13:50:00,127.07,127.08,126.89,126.91,12985.0,121.6803,121.6898,121.5079,121.527,12985.0
2023-03-07 13:55:00,126.88,126.97,126.77,126.84,5169.0,121.4983,121.5845,121.393,121.46,5169.0
2023-03-07 14:00:00,126.83,126.89,126.78,126.84,7089.0,121.4504,121.5079,121.4026,121.46,7089.0
2023-03-07 14:05:00,126.82,126.92,126.79,126.92,2910.0,121.4409,121.5366,121.4121,121.5366,2910.0
2023-03-07 14:10:00,126.9,126.95,126.89,126.89,2682.0,121.5175,121.5653,121.5079,121.5079,2682.0
2023-03-07 14:15:00,126.88,126.95,126.86,126.88,4651.0,121.4983,121.5653,121.4792,121.4983,4651.0
2023-03-07 14:20:00,126.88,126.88,126.82,126.84,6245.0,121.4983,121.4983,121.4409,121.46,6245.0
2023-03-07 14:25:00,126.86,126.97,126.85,126.94,12135.0,121.4792,121.5845,121.4696,121.5558,12135.0
2023-03-07 14:30:00,126.94,127.01,126.94,126.97,6993.0,121.5558,121.6228,121.5558,121.5845,6993.0
2023-03-07 14:35:00,126.96,127.0,126.93,126.98,4472.0,121.5749,121.6132,121.5462,121.5941,4472.0
2023-03-07 14:40:00,126.98,127.11,126.98,127.02,7710.0,121.5941,121.7186,121.5941,121.6324,7710.0
2023-03-07 14:45:00,127.01,127.06,126.84,126.86,8997.0,121.6228,121.6707,121.46,121.4792,8997.0
2023-03-07 14:50:00,126.81,126.81,126.76,126.79,4029.0,121.4313,121.4313,121.3834,121.4121,4029.0
2023-03-07 14:55:00,126.77,126.85,126.71,126.8,14720.0,121.393,121.4696,121.3355,121.4217,14720.0
2023-03-07 15:00:00,126.8,126.94,126.78,126.91,10059.0,121.4217,121.5558,121.4026,121.527,10059.0
2023-03-07 15:05:00,126.91,126.94,126.83,126.85,6415.0,121.527,121.5558,121.4504,121.4696,6415.0
2023-03-07 15:10:00,126.85,126.94,126.84,126.87,11148.0,121.4696,121.5558,121.46,121.4887,11148.0
2023-03-07 15:15:00,126.89,127.03,126.88,127.01,7129.0,121.5079,121.642,121.4983,121.6228,7129.0
2023-03-07 15:20:00,127.02,127.08,126.88,126.9,12276.0,121.6324,121.6898,121.4983,121.5175,12276.0
2023-03-07 15:25:00,126.9,127.11,126.88,127.1,7921.0,121.5175,121.7186,121.4983,121.709,7921.0
2023-03-07 15:30:00,127.13,127.13,127.04,127.06,17314.0,121.7377,121.7377,121.6515,121.6707,17314.0
2023-03-07 15:35:00,127.04,127.22,126.99,127.17,22221.0,121.6515,121.8239,121.6036,121.776,22221.0
2023-03-07 15:40:00,127.17,127.2,127.0,127.0,15882.0,121.776,121.8047,121.6132,121.6132,15882.0
2023-03-07 15:45:00,127.0,127.0,126.83,126.99,21847.0,121.6132,121.6132,121.4504,121.6036,21847.0
2023-03-07 15:50:00,126.97,127.01,126.84,126.9,69330.0,121.5845,121.6228,121.46,121.5175,69330.0
2023-03-07 15:55:00,126.9,126.95,126.79,126.92,90542.0,121.5175,121.5653,121.4121,121.5366,90542.0
2023-03-08 09:30:00,126.52,126.77,126.28,126.7,21658.0,121.1536,121.393,120.9238,121.3259,21658.0
2023-03-08 09:35:00,126.65,126.9,126.65,126.75,6036.0,121.2781,121.5175,121.2781,121.3738,6036.0
2023-03-08 09:40:00,126.8,126.93,126.75,126.75,4977.0,121.4217,121.5462,121.3738,121.3738,4977.0
2023-03-08 09:45:00,126.72,126.93,126.72,126.81,3274.0,121.3451,121.5462,121.3451,121.4313,3274.0
2023-03-08 09:50:00,126.77,126.77,126.52,126.53,5341.0,121.393,121.393,121.1536,121.1632,5341.0
2023-03-08 09:55:00,126.54,126.61,126.48,126.5,3863.0,121.1727,121.2398,121.1153,121.1344,3863.0
2023-03-08 10:00:00,126.56,126.59,126.32,126.52,7978.0,121.1919,121.2206,120.9621,121.1536,7978.0
2023-03-08 10:05:00,126.54,126.62,126.51,126.59,2723.0,121.1727,121.2493,121.144,121.2206,2723.0
2023-03-08 10:10:00,126.62,126.71,126.49,126.54,4573.0,121.2493,121.3355,121.1249,121.1727,4573.0
2023-03-08 10:15:00,126.51,126.63,126.49,126.5,5742.0,121.144,121.2589,121.1249,121.1344,5742.0
2023-03-08 10:20:00,126.49,126.69,126.36,126.69,3400.0,121.1249,121.3164,121.0004,121.3164,3400.0
2023-03-08 10:25:00,126.66,126.69,126.57,126.58,4398.0,121.2876,121.3164,121.2015,121.211,4398.0
2023-03-08 10:30:00,126.58,126.67,126.49,126.6,4709.0,121.211,121.2972,121.1249,121.2302,4709.0
2023-03-08 10:35:00,126.58,126.64,126.41,126.47,4106.0,121.211,121.2685,121.0482,121.1057,4106.0
2023-03-08 10:40:00,126.46,126.47,126.38,126.38,7235.0,121.0961,121.1057,121.0195,121.0195,7235.0
2023-03-08 10:45:00,126.38,126.39,126.19,126.2,4466.0,121.0195,121.0291,120.8376,120.8472,4466.0
2023-03-08 10:50:00,126.2,126.2,126.03,126.14,5292.0,120.8472,120.8472,120.6844,120.7897,5292.0
2023-03-08 10:55:00,126.08,126.13,125.98,126.04,29324.0,120.7322,120.7801,120.6365,120.6939,29324.0
2023-03-08 11:00:00,126.05,126.24,126.03,126.18,2300.0,120.7035,120.8855,120.6844,120.828,2300.0
2023-03-08 11:05:00,126.25,126.3,126.22,126.29,3465.0,120.895,120.9429,120.8663,120.9333,3465.0
2023-03-08 11:10:00,126.31,126.4,126.3,126.4,3618.0,120.9525,121.0387,120.9429,121.0387,3618.0
2023-03-08 11:15:00,126.48,126.53,126.44,126.44,3487.0,121.1153,121.1632,121.077,121.077,3487.0
2023-03-08 11:20:00,126.48,126.56,126.48,126.53,3692.0,121.1153,121.1919,121.1153,121.1632,3692.0
2023-03-08 11:25:00,126.53,126.68,126.53,126.68,4968.0,121.1632,121.3068,121.1632,121.3068,4968.0
2023-03-08 11:30:00,126.7,126.72,126.53,126.62,6888.0,121.3259,121.3451,121.1632,121.2493,6888.0
2023-03-08 11:35:00,126.61,126.65,126.54,126.65,3900.0,121.2398,121.2781,121.1727,121.2781,3900.0
2023-03-08 11:40:00,126.64,126.65,126.58,126.6,2724.0,121.2685,121.2781,121.211,121.2302,2724.0
2023-03-08 11:45:00,126.61,126.76,126.58,126.7,5145.0,121.2398,121.3834,121.211,121.3259,5145.0
2023-03-08 11:50:00,126.7,126.75,126.68,126.72,3276.0,121.3259,121.3738,121.3068,121.3451,3276.0
2023-03-08 11:55:00,126.71,126.76,126.65,126.7,3724.0,121.3355,121.3834,121.2781,121.3259,3724.0
2023-03-08 12:00:00,126.68,126.73,126.62,126.62,4485.0,121.3068,121.3547,121.2493,121.2493,4485.0
2023-03-08 12:05:00,126.59,126.62,126.37,126.39,8763.0,121.2206,121.2493,121.0099,121.0291,8763.0
2023-03-08 12:10:00,126.35,126.4,126.28,126.28,5188.0,120.9908,121.0387,120.9238,120.9238,5188.0
2023-03-08 12:15:00,126.24,126.38,126.24,126.37,5324.0,120.8855,121.0195,120.8855,121.0099,5324.0
2023-03-08 12:20:00,126.35,126.45,126.33,126.43,3654.0,120.9908,121.0866,120.9716,121.0674,3654.0
2023-03-08 12:25:00,126.42,126.42,126.24,126.25,7430.0,121.0578,121.0578,120.8855,120.895,7430.0
2023-03-08 12:30:00,126.23,126.23,126.07,126.16,12521.0,120.8759,120.8759,120.7227,120.8089,12521.0
2023-03-08 12:35:00,126.17,126.25,126.17,126.2,3999.0,120.8184,120.895,120.8184,120.8472,3999.0
2023-03-08 12:40:00,126.22,126.32,126.22,126.26,6219.0,120.8663,120.9621,120.8663,120.9046,6219.0
2023-03-08 12:45:00,126.27,126.32,126.26,126.28,4502.0,120.9142,120.9621,120.9046,120.9238,4502.0
2023-03-08 12:50:00,126.3,126.32,126.26,126.31,7447.0,120.9429,120.9621,120.9046,120.9525,7447.0
2023-03-08 12:55:00,126.31,126.34,126.24,126.25,5668.0,120.9525,120.9812,120.8855,120.895,5668.0
2023-03-08 13:00:00,126.27,126.38,126.22,126.33,18577.0,120.9142,121.0195,120.8663,120.9716,18577.0
2023-03-08 13:05:00,126.31,126.38,126.3,126.3,3624.0,120.9525,121.0195,120.9429,120.9429,3624.0
2023-03-08 13:10:00,126.28,126.31,126.21,126.23,9116.0,120.9238,120.9525,120.8567,120.8759,9116.0
2023-03-08 13:15:00,126.23,126.24,126.13,126.17,3942.0,120.8759,120.8855,120.7801,120.8184,3942.0
2023-03-08 13:20:00,126.16,126.21,126.13,126.21,4542.0,120.8089,120.8567,120.7801,120.8567,4542.0
2023-03-08 13:25:00,126.2,126.25,126.13,126.14,3734.0,120.8472,120.895,120.7801,120.7897,3734.0
2023-03-08 13:30:00,126.1,126.11,126.04,126.08,2865.0,120.7514,120.761,120.6939,120.7322,2865.0
2023-03-08 13:35:00,126.07,126.17,126.04,126.17,5516.0,120.7227,120.8184,120.6939,120.8184,5516.0
2023-03-08 13:40:00,126.14,126.23,126.14,126.2,4850.0,120.7897,120.8759,120.7897,120.8472,4850.0
2023-03-08 13:45:00,126.2,126.21,126.14,126.15,3805.0,120.8472,120.8567,120.7897,120.7993,3805.0
2023-03-08 13:50:00,126.12,126.26,126.08,126.26,4763.0,120.7705,120.9046,120.7322,120.9046,4763.0
2023-03-08 13:55:00,126.26,126.28,126.18,126.28,8465.0,120.9046,120.9238,120.828,120.9238,8465.0
2023-03-08 14:00:00,126.3,126.43,126.3,126.35,3505.0,120.9429,121.0674,120.9429,120.9908,3505.0
2023-03-08 14:05:00,126.34,126.37,126.28,126.37,3353.0,120.9812,121.0099,120.9238,121.0099,3353.0
2023-03-08 14:10:00,126.39,126.45,126.32,126.34,7126.0,121.0291,121.0866,120.9621,120.9812,7126.0
2023-03-08 14:15:00,126.31,126.41,126.3,126.37,6980.0,120.9525,121.0482,120.9429,121.0099,6980.0
2023-03-08 14:20:00,126.37,126.38,126.23,126.23,7713.0,121.0099,121.0195,120.8759,120.8759,7713.0
2023-03-08 14:25:00,126.22,126.31,126.21,126.29,6419.0,120.8663,120.9525,120.8567,120.9333,6419.0
2023-03-08 14:30:00,126.28,126.31,126.24,126.27,7533.0,120.9238,120.9525,120.8855,120.9142,7533.0
2023-03-08 14:35:00,126.29,126.33,126.24,126.27,7249.0,120.9333,120.9716,120.8855,120.9142,7249.0
2023-03-08 14:40:00,126.26,126.28,126.22,126.28,5126.0,120.9046,120.9238,120.8663,120.9238,5126.0
2023-03-08 14:45:00,126.27,126.28,126.22,126.23,3436.0,120.9142,120.9238,120.8663,120.8759,3436.0
2023-03-08 14:50:00,126.23,126.23,126.13,126.21,3505.0,120.8759,120.8759,120.7801,120.8567,3505.0
2023-03-08 14:55:00,126.2,126.29,126.18,126.27,4640.0,120.8472,120.9333,120.828,120.9142,4640.0
2023-03-08 15:00:00,126.26,126.29,126.21,126.22,5608.0,120.9046,120.9333,120.8567,120.8663,5608.0
2023-03-08 15:05:00,126.21,126.23,126.13,126.16,6065.0,120.8567,120.8759,120.7801,120.8089,6065.0
2023-03-08 15:10:00,126.14,126.19,126.13,126.17,5176.0,120.7897,120.8376,120.7801,120.8184,5176.0
2023-03-08 15:15:00,126.18,126.18,126.12,126.17,6172.0,120.828,120.828,120.7705,120.8184,6172.0
2023-03-08 15:20:00,126.17,126.21,126.12,126.13,6010.0,120.8184,120.8567,120.7705,120.7801,6010.0
2023-03-08 15:25:00,126.13,126.22,126.13,126.21,10213.0,120.7801,120.8663,120.7801,120.8567,10213.0
2023-03-08 15:30:00,126.22,126.42,126.21,126.37,14033.0,120.8663,121.0578,120.8567,121.0099,14033.0
2023-03-08 15:35:00,126.37,126.62,126.37,126.56,15787.0,121.0099,121.2493,121.0099,121.1919,15787.0
2023-03-08 15:40:00,126.57,126.73,126.55,126.68,17468.0,121.2015,121.3547,121.1823,121.3068,17468.0
2023-03-08 15:45:00,126.68,126.75,126.67,126.73,14912.0,121.3068,121.3738,121.2972,121.3547,14912.0
2023-03-08 15:50:00,126.73,126.77,126.61,126.77,28958.0,121.3547,121.393,121.2398,121.393,28958.0
2023-03-08 15:55:00,126.76,126.9,126.74,126.78,81365.0,121.3834,121.5175,121.3643,121.4026,81365.0
2023-03-09 09:30:00,127.53,127.53,127.01,127.17,16243.0,122.1207,122.1207,121.6228,121.776,16243.0
2023-03-09 09:35:00,127.39,127.39,127.22,127.22,5842.0,121.9867,121.9867,121.8239,121.8239,5842.0
2023-03-09 09:40:00,127.23,127.23,126.94,126.94,2816.0,121.8335,121.8335,121.5558,121.5558,2816.0
2023-03-09 09:45:00,126.93,127.15,126.87,127.03,6741.0,121.5462,121.7569,121.4887,121.642,6741.0
2023-03-09 09:50:00,127.08,127.25,127.03,127.16,11029.0,121.6898,121.8526,121.642,121.7664,11029.0
2023-03-09 09:55:00,127.18,127.25,127.17,127.25,3044.0,121.7856,121.8526,121.776,121.8526,3044.0
2023-03-09 10:00:00,127.27,127.28,127.16,127.17,6422.0,121.8718,121.8813,121.7664,121.776,6422.0
2023-03-09 10:05:00,127.17,127.27,127.16,127.23,7219.0,121.776,121.8718,121.7664,121.8335,7219.0
2023-03-09 10:10:00,127.23,127.34,127.08,127.29,19842.0,121.8335,121.9388,121.6898,121.8909,19842.0
2023-03-09 10:15:00,127.27,127.32,127.21,127.22,7200.0,121.8718,121.9197,121.8143,121.8239,7200.0
2023-03-09 10:20:00,127.23,127.24,127.15,127.22,5730.0,121.8335,121.843,121.7569,121.8239,5730.0
2023-03-09 10:25:00,127.23,127.29,127.16,127.22,9938.0,121.8335,121.8909,121.7664,121.8239,9938.0
2023-03-09 10:30:00,127.26,127.32,127.2,127.32,6213.0,121.8622,121.9197,121.8047,121.9197,6213.0
2023-03-09 10:35:00,127.32,127.47,127.31,127.4,4108.0,121.9197,122.0633,121.9101,121.9963,4108.0
2023-03-09 10:40:00,127.47,127.49,127.27,127.29,13380.0,122.0633,122.0824,121.8718,121.8909,13380.0
2023-03-09 10:45:00,127.29,127.45,127.28,127.45,6789.0,121.8909,122.0441,121.8813,122.0441,6789.0
2023-03-09 10:50:00,127.46,127.55,127.41,127.55,4319.0,122.0537,122.1399,122.0058,122.1399,4319.0
2023-03-09 10:55:00,127.52,127.58,127.41,127.45,7641.0,122.1112,122.1686,122.0058,122.0441,7641.0
2023-03-09 11:00:00,127.45,127.48,127.39,127.46,5784.0,122.0441,122.0729,121.9867,122.0537,5784.0
2023-03-09 11:05:00,127.46,127.56,127.4,127.56,9712.0,122.0537,122.1495,121.9963,122.1495,9712.0
2023-03-09 11:10:00,127.53,127.67,127.51,127.61,8717.0,122.1207,122.2548,122.1016,122.1974,8717.0
2023-03-09 11:15:00,127.61,127.64,127.5,127.54,10180.0,122.1974,122.2261,122.092,122.1303,10180.0
2023-03-09 11:20:00,127.55,127.66,127.5,127.59,10233.0,122.1399,122.2452,122.092,122.1782,10233.0
2023-03-09 11:25:00,127.57,127.57,127.46,127.52,8964.0,122.159,122.159,122.0537,122.1112,8964.0
2023-03-09 11:30:00,127.53,127.63,127.43,127.5,9158.0,122.1207,122.2165,122.025,122.092,9158.0
2023-03-09 11:35:00,127.5,127.62,127.5,127.62,6267.0,122.092,122.2069,122.092,122.2069,6267.0
2023-03-09 11:40:00,127.61,127.79,127.6,127.75,10348.0,122.1974,122.3697,122.1878,122.3314,10348.0
2023-03-09 11:45:00,127.75,127.76,127.62,127.62,6356.0,122.3314,122.341,122.2069,122.2069,6356.0
2023-03-09 11:50:00,127.6,127.72,127.59,127.64,7756.0,122.1878,122.3027,122.1782,122.2261,7756.0
2023-03-09 11:55:00,127.63,127.69,127.6,127.69,5293.0,122.2165,122.274,122.1878,122.274,5293.0
2023-03-09 12:00:00,127.68,127.71,127.44,127.47,8274.0,122.2644,122.2931,122.0346,122.0633,8274.0
2023-03-09 12:05:00,127.47,127.51,127.26,127.31,12578.0,122.0633,122.1016,121.8622,121.9101,12578.0
2023-03-09 12:10:00,127.33,127.45,127.3,127.34,4674.0,121.9292,122.0441,121.9005,121.9388,4674.0
2023-03-09 12:15:00,127.34,127.5,127.29,127.49,7644.0,121.9388,122.092,121.8909,122.0824,7644.0
2023-03-09 12:20:00,127.5,127.66,127.47,127.65,3789.0,122.092,122.2452,122.0633,122.2357,3789.0
2023-03-09 12:25:00,127.66,127.77,127.62,127.76,4744.0,122.2452,122.3506,122.2069,122.341,4744.0
2023-03-09 12:30:00,127.74,127.79,127.71,127.77,5045.0,122.3218,122.3697,122.2931,122.3506,5045.0
2023-03-09 12:35:00,127.75,127.77,127.64,127.72,6437.0,122.3314,122.3506,122.2261,122.3027,6437.0
2023-03-09 12:40:00,127.7,127.87,127.7,127.79,6731.0,122.2835,122.4463,122.2835,122.3697,6731.0
2023-03-09 12:45:00,127.76,127.78,127.68,127.68,5121.0,122.341,122.3601,122.2644,122.2644,5121.0
2023-03-09 12:50:00,127.67,127.7,127.59,127.69,6075.0,122.2548,122.2835,122.1782,122.274,6075.0
2023-03-09 12:55:00,127.69,127.83,127.65,127.79,8256.0,122.274,122.408,122.2357,122.3697,8256.0
2023-03-09 13:00:00,127.79,127.98,127.78,127.85,12447.0,122.3697,122.5517,122.3601,122.4272,12447.0
2023-03-09 13:05:00,127.88,127.88,127.8,127.82,4217.0,122.4559,122.4559,122.3793,122.3984,4217.0
2023-03-09 13:10:00,127.82,127.82,127.7,127.73,4751.0,122.3984,122.3984,122.2835,122.3123,4751.0
2023-03-09 13:15:00,127.72,127.82,127.67,127.68,6551.0,122.3027,122.3984,122.2548,122.2644,6551.0
2023-03-09 13:20:00,127.69,127.74,127.54,127.55,5690.0,122.274,122.3218,122.1303,122.1399,5690.0
2023-03-09 13:25:00,127.53,127.56,127.33,127.47,11360.0,122.1207,122.1495,121.9292,122.0633,11360.0
2023-03-09 13:30:00,127.46,127.5,127.37,127.39,10739.0,122.0537,122.092,121.9675,121.9867,10739.0
2023-03-09 13:35:00,127.4,127.42,127.22,127.29,9023.0,121.9963,122.0154,121.8239,121.8909,9023.0
2023-03-09 13:40:00,127.3,127.48,127.28,127.48,8101.0,121.9005,122.0729,121.8813,122.0729,8101.0
2023-03-09 13:45:00,127.48,127.51,127.29,127.32,10720.0,122.0729,122.1016,121.8909,121.9197,10720.0
2023-03-09 13:50:00,127.33,127.41,127.25,127.36,8954.0,121.9292,122.0058,121.8526,121.958,8954.0
2023-03-09 13:55:00,127.38,127.38,127.15,127.19,8819.0,121.9771,121.9771,121.7569,121.7952,8819.0
2023-03-09 14:00:00,127.2,127.3,127.12,127.18,8837.0,121.8047,121.9005,121.7281,121.7856,8837.0
2023-03-09 14:05:00,127.11,127.14,126.81,126.84,12241.0,121.7186,121.7473,121.4313,121.46,12241.0
2023-03-09 14:10:00,126.84,126.89,126.68,126.89,14427.0,121.46,121.5079,121.3068,121.5079,14427.0
2023-03-09 14:15:00,126.9,127.01,126.85,126.88,10413.0,121.5175,121.6228,121.4696,121.4983,10413.0
2023-03-09 14:20:00,126.88,126.92,126.72,126.92,18977.0,121.4983,121.5366,121.3451,121.5366,18977.0
2023-03-09 14:25:00,126.92,127.11,126.92,127.07,8367.0,121.5366,121.7186,121.5366,121.6803,8367.0
2023-03-09 14:30:00,127.02,127.05,126.88,126.96,9570.0,121.6324,121.6611,121.4983,121.5749,9570.0
2023-03-09 14:35:00,126.98,127.12,126.98,127.04,5391.0,121.5941,121.7281,121.5941,121.6515,5391.0
2023-03-09 14:40:00,127.01,127.05,126.9,126.92,5683.0,121.6228,121.6611,121.5175,121.5366,5683.0
2023-03-09 14:45:00,126.92,127.09,126.92,126.97,7217.0,121.5366,121.6994,121.5366,121.5845,7217.0
2023-03-09 14:50:00,126.95,126.99,126.88,126.88,9611.0,121.5653,121.6036,121.4983,121.4983,9611.0
2023-03-09 14:55:00,126.86,126.89,126.69,126.74,14920.0,121.4792,121.5079,121.3164,121.3643,14920.0
2023-03-09 15:00:00,126.74,126.83,126.65,126.65,15181.0,121.3643,121.4504,121.2781,121.2781,15181.0
2023-03-09 15:05:00,126.6,126.6,126.39,126.45,6648.0,121.2302,121.2302,121.0291,121.0866,6648.0
2023-03-09 15:10:00,126.42,126.51,126.3,126.3,10062.0,121.0578,121.144,120.9429,120.9429,10062.0
2023-03-09 15:15:00,126.28,126.3,125.96,125.96,7572.0,120.9238,120.9429,120.6173,120.6173,7572.0
2023-03-09 15:20:00,125.94,126.03,125.68,125.91,10354.0,120.5982,120.6844,120.3492,120.5695,10354.0
2023-03-09 15:25:00,125.82,126.15,125.82,126.03,7589.0,120.4833,120.7993,120.4833,120.6844,7589.0
2023-03-09 15:30:00,125.99,126.22,125.93,126.15,21396.0,120.6461,120.8663,120.5886,120.7993,21396.0
2023-03-09 15:35:00,126.15,126.23,126.0,126.23,9111.0,120.7993,120.8759,120.6556,120.8759,9111.0
2023-03-09 15:40:00,126.19,126.29,126.17,126.17,8882.0,120.8376,120.9333,120.8184,120.8184,8882.0
2023-03-09 15:45:00,126.16,126.29,125.98,126.28,22001.0,120.8089,120.9333,120.6365,120.9238,22001.0
2023-03-09 15:50:00,126.26,126.43,126.22,126.37,39999.0,120.9046,121.0674,120.8663,121.0099,39999.0
2023-03-09 15:55:00,126.37,126.41,125.99,126.05,95961.0,121.0099,121.0482,120.6461,120.7035,95961.0
2023-03-10 09:30:00,126.44,127.05,126.19,126.71,33569.0,121.077,121.6611,120.8376,121.3355,33569.0
2023-03-10 09:35:00,126.71,126.94,126.61,126.75,3231.0,121.3355,121.5558,121.2398,121.3738,3231.0
2023-03-10 09:40:00,126.71,126.77,126.41,126.58,10259.0,121.3355,121.393,121.0482,121.211,10259.0
2023-03-10 09:45:00,126.5,126.56,126.08,126.08,5728.0,121.1344,121.1919,120.7322,120.7322,5728.0
2023-03-10 09:50:00,125.9,125.97,125.71,125.91,6943.0,120.5599,120.6269,120.3779,120.5695,6943.0
2023-03-10 09:55:00,125.75,125.81,125.32,125.76,18935.0,120.4162,120.4737,120.0045,120.4258,18935.0
2023-03-10 10:00:00,125.74,126.27,125.73,126.2,12296.0,120.4067,120.9142,120.3971,120.8472,12296.0
2023-03-10 10:05:00,126.17,126.42,126.13,126.27,11906.0,120.8184,121.0578,120.7801,120.9142,11906.0
2023-03-10 10:10:00,126.25,126.51,126.22,126.35,4857.0,120.895,121.144,120.8663,120.9908,4857.0
2023-03-10 10:15:00,126.44,126.55,126.31,126.47,8483.0,121.077,121.1823,120.9525,121.1057,8483.0
2023-03-10 10:20:00,126.45,126.53,126.06,126.13,16483.0,121.0866,121.1632,120.7131,120.7801,16483.0
2023-03-10 10:25:00,126.17,126.18,125.85,125.87,12727.0,120.8184,120.828,120.512,120.5312,12727.0
2023-03-10 10:30:00,125.87,126.25,125.86,126.18,6947.0,120.5312,120.895,120.5216,120.828,6947.0
2023-03-10 10:35:00,126.23,126.27,126.14,126.22,4587.0,120.8759,120.9142,120.7897,120.8663,4587.0
2023-03-10 10:40:00,126.27,126.34,126.03,126.07,4602.0,120.9142,120.9812,120.6844,120.7227,4602.0
2023-03-10 10:45:00,126.09,126.2,125.88,126.0,9879.0,120.7418,120.8472,120.5407,120.6556,9879.0
2023-03-10 10:50:00,126.0,126.0,125.71,125.98,4031.0,120.6556,120.6556,120.3779,120.6365,4031.0
2023-03-10 10:55:00,126.01,126.28,126.0,126.21,5937.0,120.6652,120.9238,120.6556,120.8567,5937.0
2023-03-10 11:00:00,126.2,126.2,126.05,126.15,5443.0,120.8472,120.8472,120.7035,120.7993,5443.0
2023-03-10 11:05:00,126.14,126.24,126.13,126.21,7188.0,120.7897,120.8855,120.7801,120.8567,7188.0
2023-03-10 11:10:00,126.27,126.33,126.15,126.15,3328.0,120.9142,120.9716,120.7993,120.7993,3328.0
2023-03-10 11:15:00,126.15,126.17,126.02,126.07,4440.0,120.7993,120.8184,120.6748,120.7227,4440.0
2023-03-10 11:20:00,126.14,126.44,126.13,126.44,4369.0,120.7897,121.077,120.7801,121.077,4369.0
2023-03-10 11:25:00,126.45,126.61,126.45,126.57,3367.0,121.0866,121.2398,121.0866,121.2015,3367.0
2023-03-10 11:30:00,126.6,126.64,126.46,126.61,3507.0,121.2302,121.2685,121.0961,121.2398,3507.0
2023-03-10 11:35:00,126.61,126.73,126.53,126.53,9345.0,121.2398,121.3547,121.1632,121.1632,9345.0
2023-03-10 11:40:00,126.57,126.59,126.5,126.54,2184.0,121.2015,121.2206,121.1344,121.1727,2184.0
2023-03-10 11:45:00,126.58,126.58,126.36,126.41,2901.0,121.211,121.211,121.0004,121.0482,2901.0
2023-03-10 11:50:00,126.38,126.43,126.33,126.41,3648.0,121.0195,121.0674,120.9716,121.0482,3648.0
2023-03-10 11:55:00,126.37,126.37,126.16,126.16,4469.0,121.0099,121.0099,120.8089,120.8089,4469.0
2023-03-10 12:00:00,126.18,126.31,126.17,126.17,6553.0,120.828,120.9525,120.8184,120.8184,6553.0
2023-03-10 12:05:00,126.14,126.18,125.92,125.92,6296.0,120.7897,120.828,120.579,120.579,6296.0
2023-03-10 12:10:00,125.96,126.0,125.87,125.92,7436.0,120.6173,120.6556,120.5312,120.579,7436.0
2023-03-10 12:15:00,125.93,126.01,125.84,125.84,9472.0,120.5886,120.6652,120.5024,120.5024,9472.0
2023-03-10 12:20:00,125.84,125.99,125.84,125.9,4521.0,120.5024,120.6461,120.5024,120.5599,4521.0
2023-03-10 12:25:00,125.86,125.95,125.81,125.94,6933.0,120.5216,120.6078,120.4737,120.5982,6933.0
2023-03-10 12:30:00,125.97,126.16,125.88,125.95,15878.0,120.6269,120.8089,120.5407,120.6078,15878.0
2023-03-10 12:35:00,125.95,126.0,125.81,125.94,5685.0,120.6078,120.6556,120.4737,120.5982,5685.0
2023-03-10 12:40:00,125.92,125.94,125.84,125.88,6919.0,120.579,120.5982,120.5024,120.5407,6919.0
2023-03-10 12:45:00,125.88,125.91,125.7,125.7,6819.0,120.5407,120.5695,120.3684,120.3684,6819.0
2023-03-10 12:50:00,125.74,125.8,125.6,125.65,11580.0,120.4067,120.4641,120.2726,120.3205,11580.0
2023-03-10 12:55:00,125.62,125.62,125.47,125.54,7099.0,120.2918,120.2918,120.1481,120.2152,7099.0
2023-03-10 13:00:00,125.5,125.63,125.5,125.57,6012.0,120.1768,120.3013,120.1768,120.2439,6012.0
2023-03-10 13:05:00,125.54,125.56,125.49,125.55,6553.0,120.2152,120.2343,120.1673,120.2247,6553.0
2023-03-10 13:10:00,125.59,125.67,125.57,125.61,5289.0,120.263,120.3396,120.2439,120.2822,5289.0
2023-03-10 13:15:00,125.57,125.57,125.48,125.53,5925.0,120.2439,120.2439,120.1577,120.2056,5925.0
2023-03-10 13:20:00,125.49,125.55,125.15,125.2,34026.0,120.1673,120.2247,119.8417,119.8896,34026.0
2023-03-10 13:25:00,125.23,125.24,125.0,125.21,7516.0,119.9183,119.9279,119.6981,119.8991,7516.0
2023-03-10 13:30:00,125.21,125.24,125.06,125.11,8377.0,119.8991,119.9279,119.7555,119.8034,8377.0
2023-03-10 13:35:00,125.06,125.14,124.93,125.08,12972.0,119.7555,119.8321,119.631,119.7747,12972.0
2023-03-10 13:40:00,125.09,125.14,125.02,125.14,5013.0,119.7842,119.8321,119.7172,119.8321,5013.0
2023-03-10 13:45:00,125.13,125.18,125.03,125.05,5461.0,119.8225,119.8704,119.7268,119.7459,5461.0
2023-03-10 13:50:00,125.04,125.05,124.87,124.93,4387.0,119.7364,119.7459,119.5736,119.631,4387.0
2023-03-10 13:55:00,124.9,124.93,124.8,124.92,3662.0,119.6023,119.631,119.5065,119.6214,3662.0
2023-03-10 14:00:00,124.94,125.44,124.94,125.4,7973.0,119.6406,120.1194,119.6406,120.0811,7973.0
2023-03-10 14:05:00,125.41,125.5,125.27,125.5,5937.0,120.0907,120.1768,119.9566,120.1768,5937.0
2023-03-10 14:10:00,125.59,125.67,125.39,125.39,4500.0,120.263,120.3396,120.0715,120.0715,4500.0
2023-03-10 14:15:00,125.44,125.44,125.21,125.33,5560.0,120.1194,120.1194,119.8991,120.0141,5560.0
2023-03-10 14:20:00,125.33,125.34,125.15,125.18,3177.0,120.0141,120.0236,119.8417,119.8704,3177.0
2023-03-10 14:25:00,125.14,125.14,124.95,124.95,4294.0,119.8321,119.8321,119.6502,119.6502,4294.0
2023-03-10 14:30:00,124.95,125.19,124.95,125.15,7262.0,119.6502,119.88,119.6502,119.8417,7262.0
2023-03-10 14:35:00,125.18,125.4,125.17,125.36,3778.0,119.8704,120.0811,119.8608,120.0428,3778.0
2023-03-10 14:40:00,125.36,125.39,125.21,125.23,4067.0,120.0428,120.0715,119.8991,119.9183,4067.0
2023-03-10 14:45:00,125.3,125.77,125.28,125.76,4837.0,119.9853,120.4354,119.9662,120.4258,4837.0
2023-03-10 14:50:00,125.71,125.76,125.59,125.72,4755.0,120.3779,120.4258,120.263,120.3875,4755.0
2023-03-10 14:55:00,125.76,125.88,125.58,125.65,4859.0,120.4258,120.5407,120.2535,120.3205,4859.0
2023-03-10 15:00:00,125.63,125.67,125.43,125.55,6445.0,120.3013,120.3396,120.1098,120.2247,6445.0
2023-03-10 15:05:00,125.51,125.51,125.18,125.4,5043.0,120.1864,120.1864,119.8704,120.0811,5043.0
2023-03-10 15:10:00,125.48,125.59,125.34,125.34,8165.0,120.1577,120.263,120.0236,120.0236,8165.0
2023-03-10 15:15:00,125.31,125.39,125.09,125.09,4101.0,119.9949,120.0715,119.7842,119.7842,4101.0
2023-03-10 15:20:00,125.11,125.12,124.83,124.9,18450.0,119.8034,119.813,119.5353,119.6023,18450.0
2023-03-10 15:25:00,124.9,125.07,124.79,124.98,18781.0,119.6023,119.7651,119.497,119.6789,18781.0
2023-03-10 15:30:00,124.93,125.06,124.9,124.93,15798.0,119.631,119.7555,119.6023,119.631,15798.0
2023-03-10 15:35:00,124.91,124.93,124.63,124.64,13402.0,119.6119,119.631,119.3437,119.3533,13402.0
2023-03-10 15:40:00,124.62,124.62,124.41,124.45,15996.0,119.3342,119.3342,119.1331,119.1714,15996.0
2023-03-10 15:45:00,124.44,124.53,124.4,124.45,17501.0,119.1618,119.248,119.1235,119.1714,17501.0
2023-03-10 15:50:00,124.45,124.65,124.37,124.53,31850.0,119.1714,119.3629,119.0948,119.248,31850.0
2023-03-10 15:55:00,124.53,124.61,124.46,124.59,62794.0,119.248,119.3246,119.181,119.3054,62794.0
2023-03-13 09:30:00,123.82,124.19,123.78,124.15,2564.0,118.5681,118.9224,118.5298,118.8841,2564.0
2023-03-13 09:35:00,124.26,125.23,124.21,125.18,27201.0,118.9894,119.9183,118.9416,119.8704,27201.0
2023-03-13 09:40:00,125.12,125.85,125.12,125.84,17586.0,119.813,120.512,119.813,120.5024,17586.0
2023-03-13 09:45:00,125.91,127.2,125.91,126.85,26195.0,120.5695,121.8047,120.5695,121.4696,26195.0
2023-03-13 09:50:00,126.93,127.01,126.68,126.83,16284.0,121.5462,121.6228,121.3068,121.4504,16284.0
2023-03-13 09:55:00,126.87,127.3,126.79,127.13,19872.0,121.4887,121.9005,121.4121,121.7377,19872.0
2023-03-13 10:00:00,127.13,127.7,127.05,127.69,26136.0,121.7377,122.2835,121.6611,122.274,26136.0
2023-03-13 10:05:00,127.68,127.8,127.08,127.49,19611.0,122.2644,122.3793,121.6898,122.0824,19611.0
2023-03-13 10:10:00,127.53,127.56,126.74,126.92,11328.0,122.1207,122.1495,121.3643,121.5366,11328.0
2023-03-13 10:15:00,126.89,126.93,126.4,126.45,12665.0,121.5079,121.5462,121.0387,121.0866,12665.0
2023-03-13 10:20:00,126.4,126.5,125.72,125.93,10983.0,121.0387,121.1344,120.3875,120.5886,10983.0
2023-03-13 10:25:00,125.93,125.94,125.68,125.79,7735.0,120.5886,120.5982,120.3492,120.4545,7735.0
2023-03-13 10:30:00,125.85,126.17,125.84,125.99,12589.0,120.512,120.8184,120.5024,120.6461,12589.0
2023-03-13 10:35:00,125.99,126.04,125.77,125.85,7266.0,120.6461,120.6939,120.4354,120.512,7266.0
2023-03-13 10:40:00,125.82,126.15,125.61,126.07,8602.0,120.4833,120.7993,120.2822,120.7227,8602.0
2023-03-13 10:45:00,126.11,126.37,125.99,126.31,11100.0,120.761,121.0099,120.6461,120.9525,11100.0
2023-03-13 10:50:00,126.23,126.27,125.93,126.13,7883.0,120.8759,120.9142,120.5886,120.7801,7883.0
2023-03-13 10:55:00,126.24,126.85,126.19,126.58,9439.0,120.8855,121.4696,120.8376,121.211,9439.0
2023-03-13 11:00:00,126.51,126.89,126.48,126.55,5997.0,121.144,121.5079,121.1153,121.1823,5997.0
2023-03-13 11:05:00,126.52,126.53,126.26,126.33,6462.0,121.1536,121.1632,120.9046,120.9716,6462.0
2023-03-13 11:10:00,126.41,126.58,126.28,126.29,6292.0,121.0482,121.211,120.9238,120.9333,6292.0
2023-03-13 11:15:00,126.31,126.39,125.75,125.77,13931.0,120.9525,121.0291,120.4162,120.4354,13931.0
2023-03-13 11:20:00,125.82,126.0,125.75,125.88,7969.0,120.4833,120.6556,120.4162,120.5407,7969.0
2023-03-13 11:25:00,125.94,126.34,125.94,126.22,4411.0,120.5982,120.9812,120.5982,120.8663,4411.0
2023-03-13 11:30:00,126.28,126.31,125.69,125.79,18897.0,120.9238,120.9525,120.3588,120.4545,18897.0
2023-03-13 11:35:00,125.75,125.8,125.58,125.8,13456.0,120.4162,120.4641,120.2535,120.4641,13456.0
2023-03-13 11:40:00,125.86,126.08,125.78,126.01,15760.0,120.5216,120.7322,120.445,120.6652,15760.0
2023-03-13 11:45:00,125.97,126.24,125.88,126.24,5812.0,120.6269,120.8855,120.5407,120.8855,5812.0
2023-03-13 11:50:00,126.19,126.19,126.01,126.04,8312.0,120.8376,120.8376,120.6652,120.6939,8312.0
2023-03-13 11:55:00,125.97,126.4,125.96,126.39,7030.0,120.6269,121.0387,120.6173,121.0291,7030.0
2023-03-13 12:00:00,126.42,126.77,126.22,126.22,5387.0,121.0578,121.393,120.8663,120.8663,5387.0
2023-03-13 12:05:00,126.26,126.49,126.26,126.38,5081.0,120.9046,121.1249,120.9046,121.0195,5081.0
2023-03-13 12:10:00,126.38,126.39,125.98,126.19,3634.0,121.0195,121.0291,120.6365,120.8376,3634.0
2023-03-13 12:15:00,126.23,126.44,126.2,126.2,5891.0,120.8759,121.077,120.8472,120.8472,5891.0
2023-03-13 12:20:00,126.19,126.29,126.07,126.08,7427.0,120.8376,120.9333,120.7227,120.7322,7427.0
2023-03-13 12:25:00,126.07,126.3,126.03,126.29,4121.0,120.7227,120.9429,120.6844,120.9333,4121.0
2023-03-13 12:30:00,126.27,126.27,125.91,125.93,5159.0,120.9142,120.9142,120.5695,120.5886,5159.0
2023-03-13 12:35:00,125.91,126.08,125.88,125.92,3438.0,120.5695,120.7322,120.5407,120.579,3438.0
2023-03-13 12:40:00,125.97,126.06,125.86,125.86,5940.0,120.6269,120.7131,120.5216,120.5216,5940.0
2023-03-13 12:45:00,125.79,125.84,125.41,125.5,4005.0,120.4545,120.5024,120.0907,120.1768,4005.0
2023-03-13 12:50:00,125.5,125.65,125.41,125.59,7724.0,120.1768,120.3205,120.0907,120.263,7724.0
2023-03-13 12:55:00,125.56,125.64,125.51,125.63,3750.0,120.2343,120.3109,120.1864,120.3013,3750.0
2023-03-13 13:00:00,125.65,125.68,125.42,125.5,6055.0,120.3205,120.3492,120.1002,120.1768,6055.0
2023-03-13 13:05:00,125.5,125.64,125.43,125.63,5172.0,120.1768,120.3109,120.1098,120.3013,5172.0
2023-03-13 13:10:00,125.7,125.72,125.56,125.64,5639.0,120.3684,120.3875,120.2343,120.3109,5639.0
2023-03-13 13:15:00,125.59,125.74,125.52,125.68,3344.0,120.263,120.4067,120.196,120.3492,3344.0
2023-03-13 13:20:00,125.67,125.72,125.58,125.59,4744.0,120.3396,120.3875,120.2535,120.263,4744.0
2023-03-13 13:25:00,125.59,125.78,125.55,125.73,5350.0,120.263,120.445,120.2247,120.3971,5350.0
2023-03-13 13:30:00,125.84,125.86,125.68,125.69,4138.0,120.5024,120.5216,120.3492,120.3588,4138.0
2023-03-13 13:35:00,125.65,126.07,125.62,126.03,5421.0,120.3205,120.7227,120.2918,120.6844,5421.0
2023-03-13 13:40:00,126.07,126.11,125.95,126.07,5857.0,120.7227,120.761,120.6078,120.7227,5857.0
2023-03-13 13:45:00,126.1,126.12,126.0,126.0,3306.0,120.7514,120.7705,120.6556,120.6556,3306.0
2023-03-13 13:50:00,126.06,126.14,126.04,126.04,5737.0,120.7131,120.7897,120.6939,120.6939,5737.0
2023-03-13 13:55:00,126.02,126.15,126.0,126.04,5580.0,120.6748,120.7993,120.6556,120.6939,5580.0
2023-03-13 14:00:00,126.03,126.07,125.91,125.96,6736.0,120.6844,120.7227,120.5695,120.6173,6736.0
2023-03-13 14:05:00,125.89,125.95,125.73,125.77,5018.0,120.5503,120.6078,120.3971,120.4354,5018.0
2023-03-13 14:10:00,125.78,125.81,125.6,125.6,3739.0,120.445,120.4737,120.2726,120.2726,3739.0
2023-03-13 14:15:00,125.67,125.74,125.56,125.56,5379.0,120.3396,120.4067,120.2343,120.2343,5379.0
2023-03-13 14:20:00,125.53,125.56,125.42,125.53,3000.0,120.2056,120.2343,120.1002,120.2056,3000.0
2023-03-13 14:25:00,125.62,125.62,125.42,125.5,5023.0,120.2918,120.2918,120.1002,120.1768,5023.0
2023-03-13 14:30:00,125.54,125.73,125.48,125.67,7664.0,120.2152,120.3971,120.1577,120.3396,7664.0
2023-03-13 14:35:00,125.65,125.67,125.49,125.57,5400.0,120.3205,120.3396,120.1673,120.2439,5400.0
2023-03-13 14:40:00,125.54,125.76,125.53,125.61,4569.0,120.2152,120.4258,120.2056,120.2822,4569.0
2023-03-13 14:45:00,125.64,125.67,125.57,125.67,4542.0,120.3109,120.3396,120.2439,120.3396,4542.0
2023-03-13 14:50:00,125.68,125.68,125.49,125.53,9478.0,120.3492,120.3492,120.1673,120.2056,9478.0
2023-03-13 14:55:00,125.55,125.61,125.47,125.61,6851.0,120.2247,120.2822,120.1481,120.2822,6851.0
2023-03-13 15:00:00,125.59,125.7,125.44,125.44,7660.0,120.263,120.3684,120.1194,120.1194,7660.0
2023-03-13 15:05:00,125.41,125.61,125.4,125.44,5617.0,120.0907,120.2822,120.0811,120.1194,5617.0
2023-03-13 15:10:00,125.48,125.63,125.48,125.54,4989.0,120.1577,120.3013,120.1577,120.2152,4989.0
2023-03-13 15:15:00,125.56,125.58,125.34,125.34,6999.0,120.2343,120.2535,120.0236,120.0236,6999.0
2023-03-13 15:20:00,125.36,125.37,125.12,125.14,7714.0,120.0428,120.0524,119.813,119.8321,7714.0
2023-03-13 15:25:00,125.15,125.15,124.85,124.93,6645.0,119.8417,119.8417,119.5544,119.631,6645.0
2023-03-13 15:30:00,124.96,125.14,124.96,125.14,9435.0,119.6598,119.8321,119.6598,119.8321,9435.0
2023-03-13 15:35:00,125.15,125.23,125.05,125.22,10440.0,119.8417,119.9183,119.7459,119.9087,10440.0
2023-03-13 15:40:00,125.24,125.24,125.08,125.15,12480.0,119.9279,119.9279,119.7747,119.8417,12480.0
2023-03-13 15:45:00,125.18,125.18,124.94,124.97,23178.0,119.8704,119.8704,119.6406,119.6693,23178.0
2023-03-13 15:50:00,124.93,125.05,124.84,124.99,42582.0,119.631,119.7459,119.5448,119.6885,42582.0
2023-03-13 15:55:00,124.98,125.0,124.69,124.89,58578.0,119.6789,119.6981,119.4012,119.5927,58578.0
2023-03-14 09:30:00,125.85,126.18,125.71,125.71,20800.0,120.512,120.828,120.3779,120.3779,20800.0
2023-03-14 09:35:00,125.63,126.44,125.61,126.36,3694.0,120.3013,121.077,120.2822,121.0004,3694.0
2023-03-14 09:40:00,126.44,126.44,126.12,126.38,5633.0,121.077,121.077,120.7705,121.0195,5633.0
2023-03-14 09:45:00,126.48,126.83,126.42,126.71,9814.0,121.1153,121.4504,121.0578,121.3355,9814.0
2023-03-14 09:50:00,126.7,126.7,126.38,126.4,5614.0,121.3259,121.3259,121.0195,121.0387,5614.0
2023-03-14 09:55:00,126.4,126.43,126.15,126.43,4623.0,121.0387,121.0674,120.7993,121.0674,4623.0
2023-03-14 10:00:00,126.47,126.65,126.39,126.63,7354.0,121.1057,121.2781,121.0291,121.2589,7354.0
2023-03-14 10:05:00,126.58,126.86,126.52,126.86,3999.0,121.211,121.4792,121.1536,121.4792,3999.0
2023-03-14 10:10:00,126.89,127.2,126.8,127.2,10926.0,121.5079,121.8047,121.4217,121.8047,10926.0
2023-03-14 10:15:00,127.15,127.38,127.11,127.16,5614.0,121.7569,121.9771,121.7186,121.7664,5614.0
2023-03-14 10:20:00,127.1,127.21,126.99,127.13,7740.0,121.709,121.8143,121.6036,121.7377,7740.0
2023-03-14 10:25:00,127.13,127.22,127.0,127.11,14800.0,121.7377,121.8239,121.6132,121.7186,14800.0
2023-03-14 10:30:00,127.11,127.28,127.02,127.27,6705.0,121.7186,121.8813,121.6324,121.8718,6705.0
2023-03-14 10:35:00,127.25,127.29,127.03,127.03,4275.0,121.8526,121.8909,121.642,121.642,4275.0
2023-03-14 10:40:00,127.01,127.04,126.91,126.91,4386.0,121.6228,121.6515,121.527,121.527,4386.0
2023-03-14 10:45:00,126.91,127.13,126.88,127.1,5334.0,121.527,121.7377,121.4983,121.709,5334.0
2023-03-14 10:50:00,127.14,127.26,127.11,127.12,7475.0,121.7473,121.8622,121.7186,121.7281,7475.0
2023-03-14 10:55:00,127.11,127.13,126.97,126.97,5753.0,121.7186,121.7377,121.5845,121.5845,5753.0
2023-03-14 11:00:00,127.02,127.2,126.94,127.11,2607.0,121.6324,121.8047,121.5558,121.7186,2607.0
2023-03-14 11:05:00,127.05,127.05,126.9,126.92,4711.0,121.6611,121.6611,121.5175,121.5366,4711.0
2023-03-14 11:10:00,126.88,126.88,126.68,126.82,4652.0,121.4983,121.4983,121.3068,121.4409,4652.0
2023-03-14 11:15:00,126.84,126.87,126.77,126.78,5099.0,121.46,121.4887,121.393,121.4026,5099.0
2023-03-14 11:20:00,126.78,126.79,126.61,126.71,3346.0,121.4026,121.4121,121.2398,121.3355,3346.0
2023-03-14 11:25:00,126.72,126.81,126.64,126.64,4523.0,121.3451,121.4313,121.2685,121.2685,4523.0
2023-03-14 11:30:00,126.66,126.79,126.66,126.66,6079.0,121.2876,121.4121,121.2876,121.2876,6079.0
2023-03-14 11:35:00,126.67,126.71,126.61,126.64,4644.0,121.2972,121.3355,121.2398,121.2685,4644.0
2023-03-14 11:40:00,126.64,126.76,126.63,126.76,7345.0,121.2685,121.3834,121.2589,121.3834,7345.0
2023-03-14 11:45:00,126.73,126.75,126.6,126.6,6893.0,121.3547,121.3738,121.2302,121.2302,6893.0
2023-03-14 11:50:00,126.63,126.73,126.62,126.66,6385.0,121.2589,121.3547,121.2493,121.2876,6385.0
2023-03-14 11:55:00,126.68,126.71,126.63,126.68,3974.0,121.3068,121.3355,121.2589,121.3068,3974.0
2023-03-14 12:00:00,126.68,126.9,126.68,126.76,6228.0,121.3068,121.5175,121.3068,121.3834,6228.0
2023-03-14 12:05:00,126.75,126.75,126.59,126.72,5768.0,121.3738,121.3738,121.2206,121.3451,5768.0
2023-03-14 12:10:00,126.77,126.83,126.69,126.74,3477.0,121.393,121.4504,121.3164,121.3643,3477.0
2023-03-14 12:15:00,126.73,126.76,126.69,126.73,3579.0,121.3547,121.3834,121.3164,121.3547,3579.0
2023-03-14 12:20:00,126.7,126.81,126.67,126.79,6663.0,121.3259,121.4313,121.2972,121.4121,6663.0
2023-03-14 12:25:00,126.78,126.87,126.71,126.84,6485.0,121.4026,121.4887,121.3355,121.46,6485.0
2023-03-14 12:30:00,126.89,126.94,126.87,126.9,3437.0,121.5079,121.5558,121.4887,121.5175,3437.0
2023-03-14 12:35:00,126.93,126.95,126.85,126.88,3911.0,121.5462,121.5653,121.4696,121.4983,3911.0
2023-03-14 12:40:00,126.84,126.84,126.65,126.69,6483.0,121.46,121.46,121.2781,121.3164,6483.0
2023-03-14 12:45:00,126.71,126.77,126.66,126.73,7656.0,121.3355,121.393,121.2876,121.3547,7656.0
2023-03-14 12:50:00,126.73,126.81,126.5,126.54,5530.0,121.3547,121.4313,121.1344,121.1727,5530.0
2023-03-14 12:55:00,126.52,126.74,126.49,126.67,9866.0,121.1536,121.3643,121.1249,121.2972,9866.0
2023-03-14 13:00:00,126.67,126.74,126.48,126.51,5333.0,121.2972,121.3643,121.1153,121.144,5333.0
2023-03-14 13:05:00,126.46,126.48,126.31,126.37,3746.0,121.0961,121.1153,120.9525,121.0099,3746.0
2023-03-14 13:10:00,126.33,126.33,126.13,126.16,5454.0,120.9716,120.9716,120.7801,120.8089,5454.0
2023-03-14 13:15:00,126.17,126.18,125.89,126.15,7720.0,120.8184,120.828,120.5503,120.7993,7720.0
2023-03-14 13:20:00,126.11,126.2,125.98,126.15,5646.0,120.761,120.8472,120.6365,120.7993,5646.0
2023-03-14 13:25:00,126.18,126.35,126.18,126.24,5082.0,120.828,120.9908,120.828,120.8855,5082.0
2023-03-14 13:30:00,126.19,126.3,126.16,126.24,3824.0,120.8376,120.9429,120.8089,120.8855,3824.0
2023-03-14 13:35:00,126.23,126.42,126.23,126.38,3996.0,120.8759,121.0578,120.8759,121.0195,3996.0
2023-03-14 13:40:00,126.4,126.43,126.21,126.21,5531.0,121.0387,121.0674,120.8567,120.8567,5531.0
2023-03-14 13:45:00,126.21,126.3,126.2,126.25,4015.0,120.8567,120.9429,120.8472,120.895,4015.0
2023-03-14 13:50:00,126.27,126.34,126.24,126.32,4132.0,120.9142,120.9812,120.8855,120.9621,4132.0
2023-03-14 13:55:00,126.31,126.32,126.13,126.15,6031.0,120.9525,120.9621,120.7801,120.7993,6031.0
2023-03-14 14:00:00,126.19,126.21,126.02,126.06,5583.0,120.8376,120.8567,120.6748,120.7131,5583.0
2023-03-14 14:05:00,126.06,126.06,125.84,126.03,7750.0,120.7131,120.7131,120.5024,120.6844,7750.0
2023-03-14 14:10:00,126.04,126.09,125.97,126.0,5997.0,120.6939,120.7418,120.6269,120.6556,5997.0
2023-03-14 14:15:00,126.0,126.08,125.94,126.08,5551.0,120.6556,120.7322,120.5982,120.7322,5551.0
2023-03-14 14:20:00,126.06,126.07,125.97,126.0,6381.0,120.7131,120.7227,120.6269,120.6556,6381.0
2023-03-14 14:25:00,125.99,126.23,125.98,126.18,6593.0,120.6461,120.8759,120.6365,120.828,6593.0
2023-03-14 14:30:00,126.14,126.29,126.12,126.27,5714.0,120.7897,120.9333,120.7705,120.9142,5714.0
2023-03-14 14:35:00,126.26,126.33,126.24,126.27,6273.0,120.9046,120.9716,120.8855,120.9142,6273.0
2023-03-14 14:40:00,126.27,126.28,126.14,126.23,4729.0,120.9142,120.9238,120.7897,120.8759,4729.0
2023-03-14 14:45:00,126.27,126.38,126.22,126.24,6566.0,120.9142,121.0195,120.8663,120.8855,6566.0
2023-03-14 14:50:00,126.21,126.33,126.1,126.1,6873.0,120.8567,120.9716,120.7514,120.7514,6873.0
2023-03-14 14:55:00,126.1,126.1,125.98,126.0,6721.0,120.7514,120.7514,120.6365,120.6556,6721.0
2023-03-14 15:00:00,126.04,126.16,126.03,126.12,5909.0,120.6939,120.8089,120.6844,120.7705,5909.0
2023-03-14 15:05:00,126.1,126.1,125.8,125.87,7457.0,120.7514,120.7514,120.4641,120.5312,7457.0
2023-03-14 15:10:00,125.84,125.85,125.65,125.68,5754.0,120.5024,120.512,120.3205,120.3492,5754.0
2023-03-14 15:15:00,125.7,125.94,125.69,125.94,7496.0,120.3684,120.5982,120.3588,120.5982,7496.0
2023-03-14 15:20:00,125.96,125.98,125.76,125.79,6862.0,120.6173,120.6365,120.4258,120.4545,6862.0
2023-03-14 15:25:00,125.78,125.92,125.69,125.89,8429.0,120.445,120.579,120.3588,120.5503,8429.0
2023-03-14 15:30:00,125.87,126.16,125.87,126.13,8091.0,120.5312,120.8089,120.5312,120.7801,8091.0
2023-03-14 15:35:00,126.19,126.46,126.16,126.27,11601.0,120.8376,121.0961,120.8089,120.9142,11601.0
2023-03-14 15:40:00,126.24,126.45,126.2,126.43,9356.0,120.8855,121.0866,120.8472,121.0674,9356.0
2023-03-14 15:45:00,126.42,126.65,126.42,126.63,15486.0,121.0578,121.2781,121.0578,121.2589,15486.0
2023-03-14 15:50:00,126.68,126.81,126.48,126.53,24632.0,121.3068,121.4313,121.1153,121.1632,24632.0
2023-03-14 15:55:00,126.57,126.84,126.56,126.66,77608.0,121.2015,121.46,121.1919,121.2876,77608.0
2023-03-15 09:30:00,125.38,126.0,125.12,125.73,19977.0,120.0619,120.6556,119.813,120.3971,19977.0
2023-03-15 09:35:00,125.71,125.8,125.08,125.2,22932.0,120.3779,120.4641,119.7747,119.8896,22932.0
2023-03-15 09:40:00,125.15,125.72,125.12,125.64,5100.0,119.8417,120.3875,119.813,120.3109,5100.0
2023-03-15 09:45:00,125.61,125.94,125.61,125.79,4861.0,120.2822,120.5982,120.2822,120.4545,4861.0
2023-03-15 09:50:00,125.61,125.63,125.33,125.4,4063.0,120.2822,120.3013,120.0141,120.0811,4063.0
2023-03-15 09:55:00,125.4,125.43,125.1,125.27,6204.0,120.0811,120.1098,119.7938,119.9566,6204.0
2023-03-15 10:00:00,125.28,125.46,125.15,125.38,15631.0,119.9662,120.1385,119.8417,120.0619,15631.0
2023-03-15 10:05:00,125.44,125.46,125.25,125.25,5630.0,120.1194,120.1385,119.9375,119.9375,5630.0
2023-03-15 10:10:00,125.28,125.5,125.28,125.32,4257.0,119.9662,120.1768,119.9662,120.0045,4257.0
2023-03-15 10:15:00,125.36,125.5,125.24,125.37,8100.0,120.0428,120.1768,119.9279,120.0524,8100.0
2023-03-15 10:20:00,125.4,125.44,125.21,125.23,16998.0,120.0811,120.1194,119.8991,119.9183,16998.0
2023-03-15 10:25:00,125.22,125.44,125.2,125.27,7986.0,119.9087,120.1194,119.8896,119.9566,7986.0
2023-03-15 10:30:00,125.34,125.36,125.05,125.14,8173.0,120.0236,120.0428,119.7459,119.8321,8173.0
2023-03-15 10:35:00,125.04,125.36,125.03,125.18,5736.0,119.7364,120.0428,119.7268,119.8704,5736.0
2023-03-15 10:40:00,125.2,125.2,124.64,124.69,8973.0,119.8896,119.8896,119.3533,119.4012,8973.0
2023-03-15 10:45:00,124.72,125.06,124.7,124.98,5812.0,119.4299,119.7555,119.4108,119.6789,5812.0
2023-03-15 10:50:00,124.94,125.05,124.86,124.98,5620.0,119.6406,119.7459,119.564,119.6789,5620.0
2023-03-15 10:55:00,124.97,125.21,124.96,125.08,9469.0,119.6693,119.8991,119.6598,119.7747,9469.0
2023-03-15 11:00:00,125.1,125.37,125.08,125.27,6282.0,119.7938,120.0524,119.7747,119.9566,6282.0
2023-03-15 11:05:00,125.23,125.42,125.16,125.39,8383.0,119.9183,120.1002,119.8513,120.0715,8383.0
2023-03-15 11:10:00,125.41,125.59,125.4,125.59,6635.0,120.0907,120.263,120.0811,120.263,6635.0
2023-03-15 11:15:00,125.68,125.8,125.63,125.8,23248.0,120.3492,120.4641,120.3013,120.4641,23248.0
2023-03-15 11:20:00,125.82,125.85,125.51,125.53,19611.0,120.4833,120.512,120.1864,120.2056,19611.0
2023-03-15 11:25:00,125.6,125.87,125.6,125.84,6355.0,120.2726,120.5312,120.2726,120.5024,6355.0
2023-03-15 11:30:00,125.83,125.91,125.57,125.61,5884.0,120.4929,120.5695,120.2439,120.2822,5884.0
2023-03-15 11:35:00,125.65,125.67,125.53,125.54,4413.0,120.3205,120.3396,120.2056,120.2152,4413.0
2023-03-15 11:40:00,125.53,125.69,125.48,125.6,3865.0,120.2056,120.3588,120.1577,120.2726,3865.0
2023-03-15 11:45:00,125.6,125.89,125.6,125.78,8673.0,120.2726,120.5503,120.2726,120.445,8673.0
2023-03-15 11:50:00,125.78,125.78,125.55,125.66,8024.0,120.445,120.445,120.2247,120.3301,8024.0
2023-03-15 11:55:00,125.66,125.7,125.57,125.61,5627.0,120.3301,120.3684,120.2439,120.2822,5627.0
2023-03-15 12:00:00,125.64,125.7,125.47,125.49,2306.0,120.3109,120.3684,120.1481,120.1673,2306.0
2023-03-15 12:05:00,125.42,125.44,125.24,125.35,6938.0,120.1002,120.1194,119.9279,120.0332,6938.0
2023-03-15 12:10:00,125.31,125.42,125.28,125.42,5387.0,119.9949,120.1002,119.9662,120.1002,5387.0
2023-03-15 12:15:00,125.46,125.54,125.44,125.44,3608.0,120.1385,120.2152,120.1194,120.1194,3608.0
2023-03-15 12:20:00,125.42,125.56,125.39,125.5,3715.0,120.1002,120.2343,120.0715,120.1768,3715.0
2023-03-15 12:25:00,125.5,125.66,125.47,125.66,3320.0,120.1768,120.3301,120.1481,120.3301,3320.0
2023-03-15 12:30:00,125.73,125.87,125.7,125.7,4359.0,120.3971,120.5312,120.3684,120.3684,4359.0
2023-03-15 12:35:00,125.68,125.74,125.56,125.67,4682.0,120.3492,120.4067,120.2343,120.3396,4682.0
2023-03-15 12:40:00,125.69,125.8,125.63,125.76,3863.0,120.3588,120.4641,120.3013,120.4258,3863.0
2023-03-15 12:45:00,125.82,125.87,125.79,125.81,3857.0,120.4833,120.5312,120.4545,120.4737,3857.0
2023-03-15 12:50:00,125.81,125.82,125.59,125.62,5542.0,120.4737,120.4833,120.263,120.2918,5542.0
2023-03-15 12:55:00,125.59,125.62,125.47,125.58,5325.0,120.263,120.2918,120.1481,120.2535,5325.0
2023-03-15 13:00:00,125.52,125.55,125.4,125.4,3849.0,120.196,120.2247,120.0811,120.0811,3849.0
2023-03-15 13:05:00,125.46,125.7,125.46,125.58,4893.0,120.1385,120.3684,120.1385,120.2535,4893.0
2023-03-15 13:10:00,125.65,125.84,125.65,125.83,4134.0,120.3205,120.5024,120.3205,120.4929,4134.0
2023-03-15 13:15:00,125.89,125.97,125.79,125.9,3526.0,120.5503,120.6269,120.4545,120.5599,3526.0
2023-03-15 13:20:00,125.93,125.99,125.88,125.95,3279.0,120.5886,120.6461,120.5407,120.6078,3279.0
2023-03-15 13:25:00,125.97,126.14,125.97,126.1,2491.0,120.6269,120.7897,120.6269,120.7514,2491.0
2023-03-15 13:30:00,126.07,126.07,125.87,126.06,10078.0,120.7227,120.7227,120.5312,120.7131,10078.0
2023-03-15 13:35:00,126.07,126.09,125.84,125.9,3525.0,120.7227,120.7418,120.5024,120.5599,3525.0
2023-03-15 13:40:00,125.91,125.95,125.88,125.95,3750.0,120.5695,120.6078,120.5407,120.6078,3750.0
2023-03-15 13:45:00,125.95,125.98,125.86,125.98,6673.0,120.6078,120.6365,120.5216,120.6365,6673.0
2023-03-15 13:50:00,125.98,126.24,125.98,126.24,1781.0,120.6365,120.8855,120.6365,120.8855,1781.0
2023-03-15 13:55:00,126.23,126.33,126.15,126.2,4908.0,120.8759,120.9716,120.7993,120.8472,4908.0
2023-03-15 14:00:00,126.21,126.21,126.02,126.1,2458.0,120.8567,120.8567,120.6748,120.7514,2458.0
2023-03-15 14:05:00,126.08,126.25,126.07,126.17,4684.0,120.7322,120.895,120.7227,120.8184,4684.0
2023-03-15 14:10:00,126.19,126.25,126.15,126.22,4989.0,120.8376,120.895,120.7993,120.8663,4989.0
2023-03-15 14:15:00,126.2,126.42,126.18,126.42,3601.0,120.8472,121.0578,120.828,121.0578,3601.0
2023-03-15 14:20:00,126.43,126.79,126.43,126.79,7111.0,121.0674,121.4121,121.0674,121.4121,7111.0
2023-03-15 14:25:00,126.71,127.16,126.7,126.95,13595.0,121.3355,121.7664,121.3259,121.5653,13595.0
2023-03-15 14:30:00,126.98,127.01,126.73,126.84,8604.0,121.5941,121.6228,121.3547,121.46,8604.0
2023-03-15 14:35:00,126.82,126.85,126.65,126.69,6762.0,121.4409,121.4696,121.2781,121.3164,6762.0
2023-03-15 14:40:00,126.69,126.73,126.62,126.64,6827.0,121.3164,121.3547,121.2493,121.2685,6827.0
2023-03-15 14:45:00,126.67,126.67,126.46,126.46,4531.0,121.2972,121.2972,121.0961,121.0961,4531.0
2023-03-15 14:50:00,126.48,126.71,126.31,126.69,10551.0,121.1153,121.3355,120.9525,121.3164,10551.0
2023-03-15 14:55:00,126.72,126.78,126.62,126.75,9738.0,121.3451,121.4026,121.2493,121.3738,9738.0
2023-03-15 15:00:00,126.76,126.88,126.68,126.79,7650.0,121.3834,121.4983,121.3068,121.4121,7650.0
2023-03-15 15:05:00,126.8,127.03,126.66,126.66,12409.0,121.4217,121.642,121.2876,121.2876,12409.0
2023-03-15 15:10:00,126.67,126.81,126.67,126.76,6101.0,121.2972,121.4313,121.2972,121.3834,6101.0
2023-03-15 15:15:00,126.83,126.96,126.74,126.82,10298.0,121.4504,121.5749,121.3643,121.4409,10298.0
2023-03-15 15:20:00,126.77,126.98,126.73,126.91,10183.0,121.393,121.5941,121.3547,121.527,10183.0
2023-03-15 15:25:00,126.93,126.99,126.77,126.83,15024.0,121.5462,121.6036,121.393,121.4504,15024.0
2023-03-15 15:30:00,126.8,126.95,126.78,126.82,18700.0,121.4217,121.5653,121.4026,121.4409,18700.0
2023-03-15 15:35:00,126.8,126.82,126.56,126.66,10511.0,121.4217,121.4409,121.1919,121.2876,10511.0
2023-03-15 15:40:00,126.64,126.66,126.35,126.6,14821.0,121.2685,121.2876,120.9908,121.2302,14821.0
2023-03-15 15:45:00,126.57,126.67,126.51,126.64,26482.0,121.2015,121.2972,121.144,121.2685,26482.0
2023-03-15 15:50:00,126.63,126.76,126.52,126.69,75414.0,121.2589,121.3834,121.1536,121.3164,75414.0
2023-03-15 15:55:00,126.68,127.19,126.67,127.16,117483.0,121.3068,121.7952,121.2972,121.7664,117483.0
2023-03-16 09:30:00,126.74,126.93,126.32,126.81,13576.0,121.3643,121.5462,120.9621,121.4313,13576.0
2023-03-16 09:35:00,126.93,127.15,126.89,127.13,9503.0,121.5462,121.7569,121.5079,121.7377,9503.0
2023-03-16 09:40:00,127.13,127.41,127.09,127.41,7207.0,121.7377,122.0058,121.6994,122.0058,7207.0
2023-03-16 09:45:00,127.4,127.4,127.13,127.36,4139.0,121.9963,121.9963,121.7377,121.958,4139.0
2023-03-16 09:50:00,127.25,127.42,127.05,127.32,4415.0,121.8526,122.0154,121.6611,121.9197,4415.0
2023-03-16 09:55:00,127.31,127.64,127.31,127.62,5925.0,121.9101,122.2261,121.9101,122.2069,5925.0
2023-03-16 10:00:00,127.65,127.84,127.55,127.82,7340.0,122.2357,122.4176,122.1399,122.3984,7340.0
2023-03-16 10:05:00,127.84,127.84,127.46,127.46,10470.0,122.4176,122.4176,122.0537,122.0537,10470.0
2023-03-16 10:10:00,127.48,127.48,127.27,127.4,4430.0,122.0729,122.0729,121.8718,121.9963,4430.0
2023-03-16 10:15:00,127.35,127.48,127.24,127.41,5125.0,121.9484,122.0729,121.843,122.0058,5125.0
2023-03-16 10:20:00,127.39,127.57,127.38,127.57,3282.0,121.9867,122.159,121.9771,122.159,3282.0
2023-03-16 10:25:00,127.58,127.63,127.44,127.59,11928.0,122.1686,122.2165,122.0346,122.1782,11928.0
2023-03-16 10:30:00,127.66,127.71,127.51,127.65,5584.0,122.2452,122.2931,122.1016,122.2357,5584.0
2023-03-16 10:35:00,127.65,127.67,127.52,127.59,5038.0,122.2357,122.2548,122.1112,122.1782,5038.0
2023-03-16 10:40:00,127.56,127.74,127.54,127.57,4857.0,122.1495,122.3218,122.1303,122.159,4857.0
2023-03-16 10:45:00,127.6,127.61,127.38,127.52,8714.0,122.1878,122.1974,121.9771,122.1112,8714.0
2023-03-16 10:50:00,127.55,127.94,127.55,127.94,4265.0,122.1399,122.5134,122.1399,122.5134,4265.0
2023-03-16 10:55:00,127.96,128.15,127.95,128.04,13378.0,122.5325,122.7144,122.5229,122.6091,13378.0
2023-03-16 11:00:00,128.13,128.17,127.98,128.05,7569.0,122.6953,122.7336,122.5517,122.6187,7569.0
2023-03-16 11:05:00,128.03,128.43,128.03,128.29,11795.0,122.5995,122.9826,122.5995,122.8485,11795.0
2023-03-16 11:10:00,128.35,128.35,128.09,128.17,3807.0,122.906,122.906,122.657,122.7336,3807.0
2023-03-16 11:15:00,128.13,128.17,127.96,128.02,10909.0,122.6953,122.7336,122.5325,122.59,10909.0
2023-03-16 11:20:00,128.03,128.18,128.03,128.12,7806.0,122.5995,122.7432,122.5995,122.6857,7806.0
2023-03-16 11:25:00,128.12,128.47,128.11,128.38,9349.0,122.6857,123.0209,122.6761,122.9347,9349.0
2023-03-16 11:30:00,128.41,128.52,128.34,128.43,8018.0,122.9634,123.0688,122.8964,122.9826,8018.0
2023-03-16 11:35:00,128.47,128.61,128.41,128.42,28081.0,123.0209,123.1549,122.9634,122.973,28081.0
2023-03-16 11:40:00,128.4,128.6,128.28,128.28,6677.0,122.9538,123.1454,122.8389,122.8389,6677.0
2023-03-16 11:45:00,128.22,128.33,128.02,128.3,6359.0,122.7815,122.8868,122.59,122.8581,6359.0
2023-03-16 11:50:00,128.33,128.35,128.1,128.18,4211.0,122.8868,122.906,122.6666,122.7432,4211.0
2023-03-16 11:55:00,128.19,128.39,128.18,128.18,5614.0,122.7527,122.9443,122.7432,122.7432,5614.0
2023-03-16 12:00:00,128.17,128.23,127.92,127.92,4278.0,122.7336,122.7911,122.4942,122.4942,4278.0
2023-03-16 12:05:00,127.95,127.95,127.6,127.6,7347.0,122.5229,122.5229,122.1878,122.1878,7347.0
2023-03-16 12:10:00,127.53,127.71,127.53,127.63,10417.0,122.1207,122.2931,122.1207,122.2165,10417.0
2023-03-16 12:15:00,127.63,127.83,127.63,127.81,6756.0,122.2165,122.408,122.2165,122.3889,6756.0
2023-03-16 12:20:00,127.82,127.84,127.57,127.66,4433.0,122.3984,122.4176,122.159,122.2452,4433.0
2023-03-16 12:25:00,127.63,127.67,127.53,127.59,3162.0,122.2165,122.2548,122.1207,122.1782,3162.0
2023-03-16 12:30:00,127.61,127.67,127.52,127.57,5542.0,122.1974,122.2548,122.1112,122.159,5542.0
2023-03-16 12:35:00,127.54,127.54,127.43,127.48,5034.0,122.1303,122.1303,122.025,122.0729,5034.0
2023-03-16 12:40:00,127.43,127.59,127.39,127.51,5346.0,122.025,122.1782,121.9867,122.1016,5346.0
2023-03-16 12:45:00,127.53,127.66,127.5,127.66,4707.0,122.1207,122.2452,122.092,122.2452,4707.0
2023-03-16 12:50:00,127.71,127.96,127.69,127.78,7985.0,122.2931,122.5325,122.274,122.3601,7985.0
2023-03-16 12:55:00,127.82,127.94,127.79,127.9,3420.0,122.3984,122.5134,122.3697,122.475,3420.0
2023-03-16 13:00:00,127.87,128.0,127.85,127.97,6886.0,122.4463,122.5708,122.4272,122.5421,6886.0
2023-03-16 13:05:00,127.95,127.99,127.86,127.86,2717.0,122.5229,122.5612,122.4367,122.4367,2717.0
2023-03-16 13:10:00,127.87,127.9,127.76,127.78,3810.0,122.4463,122.475,122.341,122.3601,3810.0
2023-03-16 13:15:00,127.78,127.78,127.54,127.65,8204.0,122.3601,122.3601,122.1303,122.2357,8204.0
2023-03-16 13:20:00,127.67,127.81,127.66,127.75,2997.0,122.2548,122.3889,122.2452,122.3314,2997.0
2023-03-16 13:25:00,127.75,127.75,127.65,127.71,3455.0,122.3314,122.3314,122.2357,122.2931,3455.0
2023-03-16 13:30:00,127.65,127.65,127.56,127.56,5126.0,122.2357,122.2357,122.1495,122.1495,5126.0
2023-03-16 13:35:00,127.59,127.59,127.43,127.55,6322.0,122.1782,122.1782,122.025,122.1399,6322.0
2023-03-16 13:40:00,127.57,127.61,127.51,127.54,3291.0,122.159,122.1974,122.1016,122.1303,3291.0
2023-03-16 13:45:00,127.52,127.58,127.46,127.52,3919.0,122.1112,122.1686,122.0537,122.1112,3919.0
2023-03-16 13:50:00,127.5,127.63,127.37,127.59,6469.0,122.092,122.2165,121.9675,122.1782,6469.0
2023-03-16 13:55:00,127.58,127.7,127.57,127.68,3701.0,122.1686,122.2835,122.159,122.2644,3701.0
2023-03-16 14:00:00,127.67,127.68,127.51,127.54,4233.0,122.2548,122.2644,122.1016,122.1303,4233.0
2023-03-16 14:05:00,127.53,127.53,127.24,127.44,3391.0,122.1207,122.1207,121.843,122.0346,3391.0
2023-03-16 14:10:00,127.5,127.54,127.47,127.54,4400.0,122.092,122.1303,122.0633,122.1303,4400.0
2023-03-16 14:15:00,127.5,127.63,127.49,127.62,4371.0,122.092,122.2165,122.0824,122.2069,4371.0
2023-03-16 14:20:00,127.62,127.71,127.59,127.64,5340.0,122.2069,122.2931,122.1782,122.2261,5340.0
2023-03-16 14:25:00,127.65,127.66,127.57,127.64,4136.0,122.2357,122.2452,122.159,122.2261,4136.0
2023-03-16 14:30:00,127.62,127.67,127.47,127.5,4537.0,122.2069,122.2548,122.0633,122.092,4537.0
2023-03-16 14:35:00,127.52,127.59,127.51,127.57,5889.0,122.1112,122.1782,122.1016,122.159,5889.0
2023-03-16 14:40:00,127.56,127.73,127.56,127.73,9638.0,122.1495,122.3123,122.1495,122.3123,9638.0
2023-03-16 14:45:00,127.71,127.72,127.55,127.57,4581.0,122.2931,122.3027,122.1399,122.159,4581.0
2023-03-16 14:50:00,127.51,127.62,127.49,127.61,5225.0,122.1016,122.2069,122.0824,122.1974,5225.0
2023-03-16 14:55:00,127.65,127.87,127.64,127.86,5946.0,122.2357,122.4463,122.2261,122.4367,5946.0
2023-03-16 15:00:00,127.9,128.0,127.89,127.95,9124.0,122.475,122.5708,122.4655,122.5229,9124.0
2023-03-16 15:05:00,127.97,128.12,127.95,127.95,5100.0,122.5421,122.6857,122.5229,122.5229,5100.0
2023-03-16 15:10:00,127.98,128.12,127.94,127.97,6558.0,122.5517,122.6857,122.5134,122.5421,6558.0
2023-03-16 15:15:00,127.97,128.16,127.97,128.12,6411.0,122.5421,122.724,122.5421,122.6857,6411.0
2023-03-16 15:20:00,128.11,128.13,128.02,128.06,10368.0,122.6761,122.6953,122.59,122.6283,10368.0
2023-03-16 15:25:00,128.08,128.08,127.93,127.98,7426.0,122.6474,122.6474,122.5038,122.5517,7426.0
2023-03-16 15:30:00,128.0,128.05,127.95,128.02,9716.0,122.5708,122.6187,122.5229,122.59,9716.0
2023-03-16 15:35:00,127.99,128.0,127.86,127.89,12244.0,122.5612,122.5708,122.4367,122.4655,12244.0
2023-03-16 15:40:00,127.89,128.17,127.88,128.13,13482.0,122.4655,122.7336,122.4559,122.6953,13482.0
2023-03-16 15:45:00,128.12,128.12,127.93,128.05,26844.0,122.6857,122.6857,122.5038,122.6187,26844.0
2023-03-16 15:50:00,128.06,128.07,127.88,127.9,43031.0,122.6283,122.6378,122.4559,122.475,43031.0
2023-03-16 15:55:00,127.88,128.1,127.75,128.05,88789.0,122.4559,122.6666,122.3314,122.6187,88789.0
2023-03-17 09:30:00,128.25,128.62,128.06,128.15,219083.0,122.8102,123.1645,122.6283,122.7144,219083.0
2023-03-17 09:35:00,128.22,128.39,128.01,128.06,5060.0,122.7815,122.9443,122.5804,122.6283,5060.0
2023-03-17 09:40:00,128.21,128.29,127.93,127.94,7354.0,122.7719,122.8485,122.5038,122.5134,7354.0
2023-03-17 09:45:00,127.97,127.99,127.66,127.76,6939.0,122.5421,122.5612,122.2452,122.341,6939.0
2023-03-17 09:50:00,127.8,127.84,127.53,127.53,6469.0,122.3793,122.4176,122.1207,122.1207,6469.0
2023-03-17 09:55:00,127.53,127.7,127.4,127.53,7085.0,122.1207,122.2835,121.9963,122.1207,7085.0
2023-03-17 10:00:00,127.55,128.01,127.55,128.0,3396.0,122.1399,122.5804,122.1399,122.5708,3396.0
2023-03-17 10:05:00,127.97,128.01,127.75,127.75,5325.0,122.5421,122.5804,122.3314,122.3314,5325.0
2023-03-17 10:10:00,127.77,127.78,127.41,127.45,7154.0,122.3506,122.3601,122.0058,122.0441,7154.0
2023-03-17 10:15:00,127.47,127.7,127.46,127.55,9064.0,122.0633,122.2835,122.0537,122.1399,9064.0
2023-03-17 10:20:00,127.5,127.63,127.34,127.37,4582.0,122.092,122.2165,121.9388,121.9675,4582.0
2023-03-17 10:25:00,127.36,127.36,127.13,127.31,3625.0,121.958,121.958,121.7377,121.9101,3625.0
2023-03-17 10:30:00,127.31,127.34,126.6,126.63,3098.0,121.9101,121.9388,121.2302,121.2589,3098.0
2023-03-17 10:35:00,126.55,126.82,126.49,126.82,3005.0,121.1823,121.4409,121.1249,121.4409,3005.0
2023-03-17 10:40:00,126.86,126.86,126.59,126.75,4518.0,121.4792,121.4792,121.2206,121.3738,4518.0
2023-03-17 10:45:00,126.69,126.96,126.69,126.92,3141.0,121.3164,121.5749,121.3164,121.5366,3141.0
2023-03-17 10:50:00,126.91,126.91,126.72,126.76,2406.0,121.527,121.527,121.3451,121.3834,2406.0
2023-03-17 10:55:00,126.76,126.98,126.76,126.87,12952.0,121.3834,121.5941,121.3834,121.4887,12952.0
2023-03-17 11:00:00,126.82,126.84,126.74,126.84,4507.0,121.4409,121.46,121.3643,121.46,4507.0
2023-03-17 11:05:00,126.83,127.0,126.77,126.9,4305.0,121.4504,121.6132,121.393,121.5175,4305.0
2023-03-17 11:10:00,126.83,127.02,126.76,126.98,14213.0,121.4504,121.6324,121.3834,121.5941,14213.0
2023-03-17 11:15:00,127.02,127.12,126.99,127.02,2854.0,121.6324,121.7281,121.6036,121.6324,2854.0
2023-03-17 11:20:00,127.03,127.17,126.98,127.09,10170.0,121.642,121.776,121.5941,121.6994,10170.0
2023-03-17 11:25:00,127.08,127.18,126.97,127.15,6776.0,121.6898,121.7856,121.5845,121.7569,6776.0
2023-03-17 11:30:00,127.12,127.2,127.07,127.08,8613.0,121.7281,121.8047,121.6803,121.6898,8613.0
2023-03-17 11:35:00,127.09,127.15,126.78,126.79,12078.0,121.6994,121.7569,121.4026,121.4121,12078.0
2023-03-17 11:40:00,126.79,126.86,126.51,126.51,2957.0,121.4121,121.4792,121.144,121.144,2957.0
2023-03-17 11:45:00,126.51,126.62,126.51,126.57,3367.0,121.144,121.2493,121.144,121.2015,3367.0
2023-03-17 11:50:00,126.6,126.6,126.33,126.4,3759.0,121.2302,121.2302,120.9716,121.0387,3759.0
2023-03-17 11:55:00,126.39,126.42,126.26,126.42,6859.0,121.0291,121.0578,120.9046,121.0578,6859.0
2023-03-17 12:00:00,126.46,126.63,126.45,126.6,5091.0,121.0961,121.2589,121.0866,121.2302,5091.0
2023-03-17 12:05:00,126.56,126.74,126.43,126.73,4159.0,121.1919,121.3643,121.0674,121.3547,4159.0
2023-03-17 12:10:00,126.72,126.8,126.69,126.76,2583.0,121.3451,121.4217,121.3164,121.3834,2583.0
2023-03-17 12:15:00,126.72,126.79,126.72,126.76,2200.0,121.3451,121.4121,121.3451,121.3834,2200.0
2023-03-17 12:20:00,126.72,126.77,126.56,126.65,7670.0,121.3451,121.393,121.1919,121.2781,7670.0
2023-03-17 12:25:00,126.68,126.92,126.68,126.87,3932.0,121.3068,121.5366,121.3068,121.4887,3932.0
2023-03-17 12:30:00,126.81,127.04,126.81,126.85,4188.0,121.4313,121.6515,121.4313,121.4696,4188.0
2023-03-17 12:35:00,126.81,126.81,126.69,126.74,2334.0,121.4313,121.4313,121.3164,121.3643,2334.0
2023-03-17 12:40:00,126.78,126.86,126.77,126.81,3102.0,121.4026,121.4792,121.393,121.4313,3102.0
2023-03-17 12:45:00,126.79,126.84,126.78,126.8,2100.0,121.4121,121.46,121.4026,121.4217,2100.0
2023-03-17 12:50:00,126.86,126.88,126.73,126.75,2790.0,121.4792,121.4983,121.3547,121.3738,2790.0
2023-03-17 12:55:00,126.71,126.9,126.69,126.86,3569.0,121.3355,121.5175,121.3164,121.4792,3569.0
2023-03-17 13:00:00,126.9,126.93,126.75,126.77,2583.0,121.5175,121.5462,121.3738,121.393,2583.0
2023-03-17 13:05:00,126.82,127.0,126.82,126.96,2303.0,121.4409,121.6132,121.4409,121.5749,2303.0
2023-03-17 13:10:00,126.9,127.01,126.89,126.94,3232.0,121.5175,121.6228,121.5079,121.5558,3232.0
2023-03-17 13:15:00,127.0,127.02,126.89,126.95,3520.0,121.6132,121.6324,121.5079,121.5653,3520.0
2023-03-17 13:20:00,126.98,127.18,126.98,127.05,2935.0,121.5941,121.7856,121.5941,121.6611,2935.0
2023-03-17 13:25:00,126.96,126.96,126.87,126.94,1803.0,121.5749,121.5749,121.4887,121.5558,1803.0
2023-03-17 13:30:00,126.92,127.07,126.92,126.95,3491.0,121.5366,121.6803,121.5366,121.5653,3491.0
2023-03-17 13:35:00,126.93,127.0,126.89,127.0,2616.0,121.5462,121.6132,121.5079,121.6132,2616.0
2023-03-17 13:40:00,127.03,127.03,126.86,126.94,6575.0,121.642,121.642,121.4792,121.5558,6575.0
2023-03-17 13:45:00,126.93,126.96,126.82,126.94,2444.0,121.5462,121.5749,121.4409,121.5558,2444.0
2023-03-17 13:50:00,126.95,126.96,126.84,126.89,2702.0,121.5653,121.5749,121.46,121.5079,2702.0
2023-03-17 13:55:00,126.91,126.92,126.82,126.91,4735.0,121.527,121.5366,121.4409,121.527,4735.0
2023-03-17 14:00:00,126.98,127.06,126.85,126.86,5716.0,121.5941,121.6707,121.4696,121.4792,5716.0
2023-03-17 14:05:00,126.85,126.86,126.56,126.56,2655.0,121.4696,121.4792,121.1919,121.1919,2655.0
2023-03-17 14:10:00,126.56,126.59,126.47,126.51,8113.0,121.1919,121.2206,121.1057,121.144,8113.0
2023-03-17 14:15:00,126.52,126.62,126.48,126.49,2968.0,121.1536,121.2493,121.1153,121.1249,2968.0
2023-03-17 14:20:00,126.51,126.51,126.4,126.42,4842.0,121.144,121.144,121.0387,121.0578,4842.0
2023-03-17 14:25:00,126.4,126.4,126.25,126.35,4334.0,121.0387,121.0387,120.895,120.9908,4334.0
2023-03-17 14:30:00,126.35,126.5,126.34,126.49,5052.0,120.9908,121.1344,120.9812,121.1249,5052.0
2023-03-17 14:35:00,126.47,126.54,126.35,126.46,5873.0,121.1057,121.1727,120.9908,121.0961,5873.0
2023-03-17 14:40:00,126.44,126.46,126.4,126.45,1795.0,121.077,121.0961,121.0387,121.0866,1795.0
2023-03-17 14:45:00,126.42,126.47,126.35,126.47,3267.0,121.0578,121.1057,120.9908,121.1057,3267.0
2023-03-17 14:50:00,126.44,126.67,126.28,126.65,5772.0,121.077,121.2972,120.9238,121.2781,5772.0
2023-03-17 14:55:00,126.66,126.71,126.59,126.62,7288.0,121.2876,121.3355,121.2206,121.2493,7288.0
2023-03-17 15:00:00,126.65,126.68,126.58,126.67,5589.0,121.2781,121.3068,121.211,121.2972,5589.0
2023-03-17 15:05:00,126.68,126.68,126.53,126.65,4309.0,121.3068,121.3068,121.1632,121.2781,4309.0
2023-03-17 15:10:00,126.62,126.71,126.6,126.64,6551.0,121.2493,121.3355,121.2302,121.2685,6551.0
2023-03-17 15:15:00,126.57,126.72,126.42,126.65,5164.0,121.2015,121.3451,121.0578,121.2781,5164.0
2023-03-17 15:20:00,126.59,126.71,126.57,126.68,4471.0,121.2206,121.3355,121.2015,121.3068,4471.0
2023-03-17 15:25:00,126.73,126.87,126.65,126.81,4949.0,121.3547,121.4887,121.2781,121.4313,4949.0
2023-03-17 15:30:00,126.81,126.81,126.54,126.66,6034.0,121.4313,121.4313,121.1727,121.2876,6034.0
2023-03-17 15:35:00,126.7,126.8,126.65,126.7,8865.0,121.3259,121.4217,121.2781,121.3259,8865.0
2023-03-17 15:40:00,126.69,126.79,126.69,126.77,15067.0,121.3164,121.4121,121.3164,121.393,15067.0
2023-03-17 15:45:00,126.76,126.76,126.58,126.64,19042.0,121.3834,121.3834,121.211,121.2685,19042.0
2023-03-17 15:50:00,126.67,127.07,126.67,127.07,31399.0,121.2972,121.6803,121.2972,121.6803,31399.0
2023-03-17 15:55:00,127.08,127.11,126.84,126.86,93829.0,121.6898,121.7186,121.46,121.4792,93829.0
2023-03-20 09:30:00,127.02,128.02,127.02,127.94,9227.0,121.6324,122.59,121.6324,122.5134,9227.0
2023-03-20 09:35:00,127.74,127.94,127.55,127.88,3042.0,122.3218,122.5134,122.1399,122.4559,3042.0
2023-03-20 09:40:00,128.0,128.23,127.92,128.02,4643.0,122.5708,122.7911,122.4942,122.59,4643.0
2023-03-20 09:45:00,128.22,128.42,128.12,128.42,5219.0,122.7815,122.973,122.6857,122.973,5219.0
2023-03-20 09:50:00,128.49,128.71,128.42,128.58,3680.0,123.04,123.2507,122.973,123.1262,3680.0
2023-03-20 09:55:00,128.55,128.68,128.51,128.52,5059.0,123.0975,123.222,123.0592,123.0688,5059.0
2023-03-20 10:00:00,128.52,128.66,128.41,128.45,5662.0,123.0688,123.2028,122.9634,123.0017,5662.0
2023-03-20 10:05:00,128.43,128.47,128.08,128.08,4862.0,122.9826,123.0209,122.6474,122.6474,4862.0
2023-03-20 10:10:00,128.04,128.26,127.99,128.16,4639.0,122.6091,122.8198,122.5612,122.724,4639.0
2023-03-20 10:15:00,128.09,128.14,127.9,127.91,4401.0,122.657,122.7049,122.475,122.4846,4401.0
2023-03-20 10:20:00,127.93,128.22,127.92,128.22,4899.0,122.5038,122.7815,122.4942,122.7815,4899.0
2023-03-20 10:25:00,128.2,128.24,128.11,128.13,4471.0,122.7623,122.8006,122.6761,122.6953,4471.0
2023-03-20 10:30:00,128.18,128.18,128.0,128.03,4173.0,122.7432,122.7432,122.5708,122.5995,4173.0
2023-03-20 10:35:00,128.0,128.04,127.81,127.98,7140.0,122.5708,122.6091,122.3889,122.5517,7140.0
2023-03-20 10:40:00,127.97,128.05,127.85,128.03,4528.0,122.5421,122.6187,122.4272,122.5995,4528.0
2023-03-20 10:45:00,128.05,128.29,128.04,128.25,4152.0,122.6187,122.8485,122.6091,122.8102,4152.0
2023-03-20 10:50:00,128.18,128.18,128.02,128.03,5462.0,122.7432,122.7432,122.59,122.5995,5462.0
2023-03-20 10:55:00,128.02,128.15,128.02,128.06,4666.0,122.59,122.7144,122.59,122.6283,4666.0
2023-03-20 11:00:00,128.06,128.29,128.03,128.22,5010.0,122.6283,122.8485,122.5995,122.7815,5010.0
2023-03-20 11:05:00,128.21,128.22,128.02,128.07,2922.0,122.7719,122.7815,122.59,122.6378,2922.0
2023-03-20 11:10:00,128.05,128.08,127.87,127.98,5221.0,122.6187,122.6474,122.4463,122.5517,5221.0
2023-03-20 11:15:00,128.03,128.09,127.95,128.07,2106.0,122.5995,122.657,122.5229,122.6378,2106.0
2023-03-20 11:20:00,128.11,128.11,128.03,128.06,2861.0,122.6761,122.6761,122.5995,122.6283,2861.0
2023-03-20 11:25:00,128.1,128.18,128.07,128.09,6475.0,122.6666,122.7432,122.6378,122.657,6475.0
2023-03-20 11:30:00,128.11,128.14,127.96,127.98,5972.0,122.6761,122.7049,122.5325,122.5517,5972.0
2023-03-20 11:35:00,127.95,128.15,127.92,128.15,7430.0,122.5229,122.7144,122.4942,122.7144,7430.0
2023-03-20 11:40:00,128.14,128.23,128.07,128.07,10301.0,122.7049,122.7911,122.6378,122.6378,10301.0
2023-03-20 11:45:00,128.04,128.11,127.99,128.02,6571.0,122.6091,122.6761,122.5612,122.59,6571.0
2023-03-20 11:50:00,128.02,128.15,128.02,128.08,6049.0,122.59,122.7144,122.59,122.6474,6049.0
2023-03-20 11:55:00,128.1,128.11,127.86,127.86,3973.0,122.6666,122.6761,122.4367,122.4367,3973.0
2023-03-20 12:00:00,127.87,127.94,127.83,127.89,3001.0,122.4463,122.5134,122.408,122.4655,3001.0
2023-03-20 12:05:00,127.84,127.94,127.72,127.72,3325.0,122.4176,122.5134,122.3027,122.3027,3325.0
2023-03-20 12:10:00,127.57,127.64,127.49,127.57,12100.0,122.159,122.2261,122.0824,122.159,12100.0
2023-03-20 12:15:00,127.6,127.65,127.5,127.55,3948.0,122.1878,122.2357,122.092,122.1399,3948.0
2023-03-20 12:20:00,127.56,127.71,127.56,127.66,4587.0,122.1495,122.2931,122.1495,122.2452,4587.0
2023-03-20 12:25:00,127.7,127.74,127.65,127.74,4979.0,122.2835,122.3218,122.2357,122.3218,4979.0
2023-03-20 12:30:00,127.71,127.78,127.69,127.76,3637.0,122.2931,122.3601,122.274,122.341,3637.0
2023-03-20 12:35:00,127.69,127.74,127.67,127.74,3492.0,122.274,122.3218,122.2548,122.3218,3492.0
2023-03-20 12:40:00,127.76,127.85,127.76,127.85,3213.0,122.341,122.4272,122.341,122.4272,3213.0
2023-03-20 12:45:00,127.84,127.91,127.78,127.86,4507.0,122.4176,122.4846,122.3601,122.4367,4507.0
2023-03-20 12:50:00,127.9,128.03,127.9,128.0,2969.0,122.475,122.5995,122.475,122.5708,2969.0
2023-03-20 12:55:00,128.06,128.27,128.04,128.26,3785.0,122.6283,122.8294,122.6091,122.8198,3785.0
2023-03-20 13:00:00,128.28,128.35,128.21,128.31,17691.0,122.8389,122.906,122.7719,122.8677,17691.0
2023-03-20 13:05:00,128.3,128.42,128.27,128.42,2934.0,122.8581,122.973,122.8294,122.973,2934.0
2023-03-20 13:10:00,128.44,128.51,128.35,128.5,7033.0,122.9921,123.0592,122.906,123.0496,7033.0
2023-03-20 13:15:00,128.49,128.54,128.44,128.44,2154.0,123.04,123.0879,122.9921,122.9921,2154.0
2023-03-20 13:20:00,128.43,128.45,128.37,128.42,6095.0,122.9826,123.0017,122.9251,122.973,6095.0
2023-03-20 13:25:00,128.43,128.43,128.36,128.41,1800.0,122.9826,122.9826,122.9155,122.9634,1800.0
2023-03-20 13:30:00,128.4,128.44,128.34,128.34,4155.0,122.9538,122.9921,122.8964,122.8964,4155.0
2023-03-20 13:35:00,128.32,128.34,128.25,128.3,2421.0,122.8772,122.8964,122.8102,122.8581,2421.0
2023-03-20 13:40:00,128.3,128.4,128.28,128.34,3466.0,122.8581,122.9538,122.8389,122.8964,3466.0
2023-03-20 13:45:00,128.32,128.32,128.19,128.3,2739.0,122.8772,122.8772,122.7527,122.8581,2739.0
2023-03-20 13:50:00,128.3,128.3,128.09,128.09,2497.0,122.8581,122.8581,122.657,122.657,2497.0
2023-03-20 13:55:00,128.09,128.22,128.09,128.14,3669.0,122.657,122.7815,122.657,122.7049,3669.0
2023-03-20 14:00:00,128.13,128.14,128.02,128.03,1300.0,122.6953,122.7049,122.59,122.5995,1300.0
2023-03-20 14:05:00,128.05,128.07,127.89,128.02,8894.0,122.6187,122.6378,122.4655,122.59,8894.0
2023-03-20 14:10:00,128.01,128.14,128.0,128.06,5777.0,122.5804,122.7049,122.5708,122.6283,5777.0
2023-03-20 14:15:00,128.08,128.1,128.02,128.09,4712.0,122.6474,122.6666,122.59,122.657,4712.0
2023-03-20 14:20:00,128.07,128.23,128.07,128.21,5764.0,122.6378,122.7911,122.6378,122.7719,5764.0
2023-03-20 14:25:00,128.18,128.22,128.08,128.15,3580.0,122.7432,122.7815,122.6474,122.7144,3580.0
2023-03-20 14:30:00,128.18,128.18,127.99,128.12,5462.0,122.7432,122.7432,122.5612,122.6857,5462.0
2023-03-20 14:35:00,128.07,128.07,127.87,127.89,6180.0,122.6378,122.6378,122.4463,122.4655,6180.0
2023-03-20 14:40:00,127.88,128.12,127.84,128.12,4565.0,122.4559,122.6857,122.4176,122.6857,4565.0
2023-03-20 14:45:00,128.06,128.17,128.06,128.09,3049.0,122.6283,122.7336,122.6283,122.657,3049.0
2023-03-20 14:50:00,128.08,128.23,128.08,128.19,4009.0,122.6474,122.7911,122.6474,122.7527,4009.0
2023-03-20 14:55:00,128.21,128.28,128.18,128.24,6168.0,122.7719,122.8389,122.7432,122.8006,6168.0
2023-03-20 15:00:00,128.21,128.28,128.19,128.24,4901.0,122.7719,122.8389,122.7527,122.8006,4901.0
2023-03-20 15:05:00,128.27,128.33,128.21,128.25,4111.0,122.8294,122.8868,122.7719,122.8102,4111.0
2023-03-20 15:10:00,128.24,128.34,128.23,128.3,4361.0,122.8006,122.8964,122.7911,122.8581,4361.0
2023-03-20 15:15:00,128.3,128.37,128.25,128.37,4869.0,122.8581,122.9251,122.8102,122.9251,4869.0
2023-03-20 15:20:00,128.35,128.39,128.21,128.39,8637.0,122.906,122.9443,122.7719,122.9443,8637.0
2023-03-20 15:25:00,128.4,128.48,128.4,128.44,8071.0,122.9538,123.0304,122.9538,122.9921,8071.0
2023-03-20 15:30:00,128.43,128.57,128.39,128.54,7068.0,122.9826,123.1166,122.9443,123.0879,7068.0
2023-03-20 15:35:00,128.56,128.61,128.53,128.54,7884.0,123.1071,123.1549,123.0783,123.0879,7884.0
2023-03-20 15:40:00,128.54,128.65,128.47,128.6,8831.0,123.0879,123.1932,123.0209,123.1454,8831.0
2023-03-20 15:45:00,128.59,128.78,128.59,128.73,15593.0,123.1358,123.3177,123.1358,123.2698,15593.0
2023-03-20 15:50:00,128.75,128.89,128.75,128.77,22424.0,123.289,123.4231,123.289,123.3081,22424.0
2023-03-20 15:55:00,128.77,128.88,128.64,128.88,60447.0,123.3081,123.4135,123.1837,123.4135,60447.0
2023-03-21 09:30:00,129.5,129.5,129.14,129.16,12152.0,124.0072,124.0072,123.6625,123.6816,12152.0
2023-03-21 09:35:00,129.06,129.06,128.88,128.94,890.0,123.5858,123.5858,123.4135,123.4709,890.0
2023-03-21 09:40:00,128.94,129.02,128.77,128.81,2720.0,123.4709,123.5475,123.3081,123.3465,2720.0
2023-03-21 09:45:00,128.81,128.99,128.74,128.99,7473.0,123.3465,123.5188,123.2794,123.5188,7473.0
2023-03-21 09:50:00,128.97,129.01,128.65,128.72,4585.0,123.4997,123.538,123.1932,123.2603,4585.0
2023-03-21 09:55:00,128.72,128.72,128.32,128.34,5652.0,123.2603,123.2603,122.8772,122.8964,5652.0
2023-03-21 10:00:00,128.41,128.56,128.28,128.39,7176.0,122.9634,123.1071,122.8389,122.9443,7176.0
2023-03-21 10:05:00,128.52,128.52,128.12,128.18,5636.0,123.0688,123.0688,122.6857,122.7432,5636.0
2023-03-21 10:10:00,128.16,128.33,128.03,128.06,7573.0,122.724,122.8868,122.5995,122.6283,7573.0
2023-03-21 10:15:00,128.06,128.2,128.01,128.15,7409.0,122.6283,122.7623,122.5804,122.7144,7409.0
2023-03-21 10:20:00,128.15,128.31,128.12,128.3,4415.0,122.7144,122.8677,122.6857,122.8581,4415.0
2023-03-21 10:25:00,128.27,128.39,128.2,128.29,5932.0,122.8294,122.9443,122.7623,122.8485,5932.0
2023-03-21 10:30:00,128.31,128.44,128.31,128.36,3167.0,122.8677,122.9921,122.8677,122.9155,3167.0
2023-03-21 10:35:00,128.39,128.56,128.32,128.56,6068.0,122.9443,123.1071,122.8772,123.1071,6068.0
2023-03-21 10:40:00,128.57,128.59,128.36,128.36,6648.0,123.1166,123.1358,122.9155,122.9155,6648.0
2023-03-21 10:45:00,128.37,128.61,128.37,128.56,7792.0,122.9251,123.1549,122.9251,123.1071,7792.0
2023-03-21 10:50:00,128.58,128.67,128.43,128.59,4273.0,123.1262,123.2124,122.9826,123.1358,4273.0
2023-03-21 10:55:00,128.53,128.65,128.43,128.47,4996.0,123.0783,123.1932,122.9826,123.0209,4996.0
2023-03-21 11:00:00,128.47,128.48,128.37,128.47,8609.0,123.0209,123.0304,122.9251,123.0209,8609.0
2023-03-21 11:05:00,128.49,128.5,128.33,128.41,4374.0,123.04,123.0496,122.8868,122.9634,4374.0
2023-03-21 11:10:00,128.4,128.44,128.33,128.33,4004.0,122.9538,122.9921,122.8868,122.8868,4004.0
2023-03-21 11:15:00,128.3,128.3,128.14,128.14,6991.0,122.8581,122.8581,122.7049,122.7049,6991.0
2023-03-21 11:20:00,128.2,128.34,128.16,128.31,4653.0,122.7623,122.8964,122.724,122.8677,4653.0
2023-03-21 11:25:00,128.36,128.37,128.27,128.35,4777.0,122.9155,122.9251,122.8294,122.906,4777.0
2023-03-21 11:30:00,128.36,128.47,128.36,128.47,3804.0,122.9155,123.0209,122.9155,123.0209,3804.0
2023-03-21 11:35:00,128.49,128.52,128.22,128.22,6444.0,123.04,123.0688,122.7815,122.7815,6444.0
2023-03-21 11:40:00,128.19,128.32,128.12,128.22,2946.0,122.7527,122.8772,122.6857,122.7815,2946.0
2023-03-21 11:45:00,128.17,128.28,128.17,128.18,2496.0,122.7336,122.8389,122.7336,122.7432,2496.0
2023-03-21 11:50:00,128.22,128.29,128.22,128.25,4151.0,122.7815,122.8485,122.7815,122.8102,4151.0
2023-03-21 11:55:00,128.3,128.3,128.1,128.22,1674.0,122.8581,122.8581,122.6666,122.7815,1674.0
2023-03-21 12:00:00,128.25,128.25,128.07,128.07,2473.0,122.8102,122.8102,122.6378,122.6378,2473.0
2023-03-21 12:05:00,128.07,128.18,128.07,128.16,2575.0,122.6378,122.7432,122.6378,122.724,2575.0
2023-03-21 12:10:00,128.16,128.2,128.0,128.0,4231.0,122.724,122.7623,122.5708,122.5708,4231.0
2023-03-21 12:15:00,128.03,128.23,128.03,128.15,3541.0,122.5995,122.7911,122.5995,122.7144,3541.0
2023-03-21 12:20:00,128.1,128.23,128.1,128.23,1961.0,122.6666,122.7911,122.6666,122.7911,1961.0
2023-03-21 12:25:00,128.25,128.34,128.25,128.29,1826.0,122.8102,122.8964,122.8102,122.8485,1826.0
2023-03-21 12:30:00,128.35,128.42,128.29,128.29,3846.0,122.906,122.973,122.8485,122.8485,3846.0
2023-03-21 12:35:00,128.25,128.25,128.13,128.14,1946.0,122.8102,122.8102,122.6953,122.7049,1946.0
2023-03-21 12:40:00,128.1,128.19,128.1,128.1,3396.0,122.6666,122.7527,122.6666,122.6666,3396.0
2023-03-21 12:45:00,128.09,128.21,128.08,128.21,3000.0,122.657,122.7719,122.6474,122.7719,3000.0
2023-03-21 12:50:00,128.2,128.24,128.19,128.2,2355.0,122.7623,122.8006,122.7527,122.7623,2355.0
2023-03-21 12:55:00,128.2,128.31,128.18,128.24,11130.0,122.7623,122.8677,122.7432,122.8006,11130.0
2023-03-21 13:00:00,128.24,128.24,128.1,128.1,2705.0,122.8006,122.8006,122.6666,122.6666,2705.0
2023-03-21 13:05:00,128.1,128.14,128.04,128.05,2479.0,122.6666,122.7049,122.6091,122.6187,2479.0
2023-03-21 13:10:00,128.05,128.08,127.93,128.01,2576.0,122.6187,122.6474,122.5038,122.5804,2576.0
2023-03-21 13:15:00,127.93,127.94,127.74,127.83,3084.0,122.5038,122.5134,122.3218,122.408,3084.0
2023-03-21 13:20:00,127.8,127.8,127.73,127.75,1939.0,122.3793,122.3793,122.3123,122.3314,1939.0
2023-03-21 13:25:00,127.76,127.83,127.75,127.75,2712.0,122.341,122.408,122.3314,122.3314,2712.0
2023-03-21 13:30:00,127.77,127.9,127.77,127.89,3458.0,122.3506,122.475,122.3506,122.4655,3458.0
2023-03-21 13:35:00,127.9,127.99,127.88,127.95,5877.0,122.475,122.5612,122.4559,122.5229,5877.0
2023-03-21 13:40:00,127.99,127.99,127.86,127.96,4292.0,122.5612,122.5612,122.4367,122.5325,4292.0
2023-03-21 13:45:00,127.93,127.98,127.88,127.96,8112.0,122.5038,122.5517,122.4559,122.5325,8112.0
2023-03-21 13:50:00,127.96,128.02,127.88,127.88,2260.0,122.5325,122.59,122.4559,122.4559,2260.0
2023-03-21 13:55:00,127.77,127.79,127.63,127.64,2922.0,122.3506,122.3697,122.2165,122.2261,2922.0
2023-03-21 14:00:00,127.63,127.8,127.62,127.77,9136.0,122.2165,122.3793,122.2069,122.3506,9136.0
2023-03-21 14:05:00,127.75,127.77,127.67,127.7,3231.0,122.3314,122.3506,122.2548,122.2835,3231.0
2023-03-21 14:10:00,127.68,127.76,127.68,127.74,1723.0,122.2644,122.341,122.2644,122.3218,1723.0
2023-03-21 14:15:00,127.72,127.74,127.62,127.62,5659.0,122.3027,122.3218,122.2069,122.2069,5659.0
2023-03-21 14:20:00,127.65,127.69,127.63,127.66,3750.0,122.2357,122.274,122.2165,122.2452,3750.0
2023-03-21 14:25:00,127.64,127.7,127.62,127.67,3921.0,122.2261,122.2835,122.2069,122.2548,3921.0
2023-03-21 14:30:00,127.67,127.78,127.63,127.78,5114.0,122.2548,122.3601,122.2165,122.3601,5114.0
2023-03-21 14:35:00,127.74,127.8,127.68,127.76,5377.0,122.3218,122.3793,122.2644,122.341,5377.0
2023-03-21 14:40:00,127.76,127.95,127.76,127.95,3830.0,122.341,122.5229,122.341,122.5229,3830.0
2023-03-21 14:45:00,127.97,127.97,127.9,127.9,3174.0,122.5421,122.5421,122.475,122.475,3174.0
2023-03-21 14:50:00,127.86,127.92,127.84,127.91,4661.0,122.4367,122.4942,122.4176,122.4846,4661.0
2023-03-21 14:55:00,127.88,128.08,127.84,128.08,6069.0,122.4559,122.6474,122.4176,122.6474,6069.0
2023-03-21 15:00:00,128.09,128.18,128.09,128.16,5510.0,122.657,122.7432,122.657,122.724,5510.0
2023-03-21 15:05:00,128.17,128.2,128.12,128.2,4060.0,122.7336,122.7623,122.6857,122.7623,4060.0
2023-03-21 15:10:00,128.22,128.32,128.14,128.23,5557.0,122.7815,122.8772,122.7049,122.7911,5557.0
2023-03-21 15:15:00,128.22,128.28,128.22,128.27,3793.0,122.7815,122.8389,122.7815,122.8294,3793.0
2023-03-21 15:20:00,128.28,128.34,128.24,128.28,4771.0,122.8389,122.8964,122.8006,122.8389,4771.0
2023-03-21 15:25:00,128.24,128.25,128.18,128.2,4234.0,122.8006,122.8102,122.7432,122.7623,4234.0
2023-03-21 15:30:00,128.19,128.23,128.11,128.12,6709.0,122.7527,122.7911,122.6761,122.6857,6709.0
2023-03-21 15:35:00,128.1,128.37,128.07,128.37,9956.0,122.6666,122.9251,122.6378,122.9251,9956.0
2023-03-21 15:40:00,128.4,128.51,128.3,128.51,14379.0,122.9538,123.0592,122.8581,123.0592,14379.0
2023-03-21 15:45:00,128.51,128.62,128.48,128.58,17160.0,123.0592,123.1645,123.0304,123.1262,17160.0
2023-03-21 15:50:00,128.57,128.58,128.44,128.45,24607.0,123.1166,123.1262,122.9921,123.0017,24607.0
2023-03-21 15:55:00,128.43,128.6,128.43,128.6,64273.0,122.9826,123.1454,122.9826,123.1454,64273.0
2023-03-22 09:30:00,128.22,128.63,128.1,128.51,11518.0,122.7815,123.1741,122.6666,123.0592,11518.0
2023-03-22 09:35:00,128.5,128.62,128.45,128.54,1857.0,123.0496,123.1645,123.0017,123.0879,1857.0
2023-03-22 09:40:00,128.57,128.6,128.38,128.47,1254.0,123.1166,123.1454,122.9347,123.0209,1254.0
2023-03-22 09:45:00,128.42,128.52,128.29,128.36,3658.0,122.973,123.0688,122.8485,122.9155,3658.0
2023-03-22 09:50:00,128.45,128.52,128.38,128.52,1663.0,123.0017,123.0688,122.9347,123.0688,1663.0
2023-03-22 09:55:00,128.51,128.51,128.37,128.37,3220.0,123.0592,123.0592,122.9251,122.9251,3220.0
2023-03-22 10:00:00,128.35,128.56,128.34,128.56,2765.0,122.906,123.1071,122.8964,123.1071,2765.0
2023-03-22 10:05:00,128.6,128.62,128.55,128.57,1571.0,123.1454,123.1645,123.0975,123.1166,1571.0
2023-03-22 10:10:00,128.62,128.65,128.43,128.65,3124.0,123.1645,123.1932,122.9826,123.1932,3124.0
2023-03-22 10:15:00,128.71,128.76,128.71,128.71,1010.0,123.2507,123.2986,123.2507,123.2507,1010.0
2023-03-22 10:20:00,128.71,128.88,128.69,128.87,2910.0,123.2507,123.4135,123.2315,123.4039,2910.0
2023-03-22 10:25:00,128.84,129.0,128.75,129.0,3006.0,123.3752,123.5284,123.289,123.5284,3006.0
2023-03-22 10:30:00,128.94,128.95,128.89,128.89,1022.0,123.4709,123.4805,123.4231,123.4231,1022.0
2023-03-22 10:35:00,128.88,128.95,128.78,128.78,3130.0,123.4135,123.4805,123.3177,123.3177,3130.0
2023-03-22 10:40:00,128.84,128.92,128.84,128.92,1907.0,123.3752,123.4518,123.3752,123.4518,1907.0
2023-03-22 10:45:00,128.94,128.94,128.86,128.87,1100.0,123.4709,123.4709,123.3943,123.4039,1100.0
2023-03-22 10:50:00,128.78,128.87,128.78,128.81,1661.0,123.3177,123.4039,123.3177,123.3465,1661.0
2023-03-22 10:55:00,128.81,128.83,128.8,128.81,1437.0,123.3465,123.3656,123.3369,123.3465,1437.0
2023-03-22 11:00:00,128.81,128.89,128.81,128.83,2007.0,123.3465,123.4231,123.3465,123.3656,2007.0
2023-03-22 11:05:00,128.81,129.03,128.81,129.01,4969.0,123.3465,123.5571,123.3465,123.538,4969.0
2023-03-22 11:10:00,128.97,129.04,128.97,129.02,6215.0,123.4997,123.5667,123.4997,123.5475,6215.0
2023-03-22 11:15:00,129.0,129.02,128.94,129.0,9067.0,123.5284,123.5475,123.4709,123.5284,9067.0
2023-03-22 11:20:00,128.9,128.91,128.66,128.74,3362.0,123.4326,123.4422,123.2028,123.2794,3362.0
2023-03-22 11:25:00,128.78,128.79,128.69,128.71,1299.0,123.3177,123.3273,123.2315,123.2507,1299.0
2023-03-22 11:30:00,128.74,128.85,128.72,128.84,2937.0,123.2794,123.3848,123.2603,123.3752,2937.0
2023-03-22 11:35:00,128.84,128.85,128.75,128.83,2193.0,123.3752,123.3848,123.289,123.3656,2193.0
2023-03-22 11:40:00,128.81,128.81,128.74,128.77,2434.0,123.3465,123.3465,123.2794,123.3081,2434.0
2023-03-22 11:45:00,128.78,128.79,128.73,128.76,2305.0,123.3177,123.3273,123.2698,123.2986,2305.0
2023-03-22 11:50:00,128.78,128.78,128.71,128.76,1811.0,123.3177,123.3177,123.2507,123.2986,1811.0
2023-03-22 11:55:00,128.79,128.83,128.77,128.83,2513.0,123.3273,123.3656,123.3081,123.3656,2513.0
2023-03-22 12:00:00,128.86,128.86,128.77,128.8,1343.0,123.3943,123.3943,123.3081,123.3369,1343.0
2023-03-22 12:05:00,128.8,128.83,128.74,128.8,1784.0,123.3369,123.3656,123.2794,123.3369,1784.0
2023-03-22 12:10:00,128.78,128.9,128.74,128.82,7668.0,123.3177,123.4326,123.2794,123.356,7668.0
2023-03-22 12:15:00,128.77,128.91,128.76,128.91,3250.0,123.3081,123.4422,123.2986,123.4422,3250.0
2023-03-22 12:20:00,128.96,128.98,128.95,128.98,300.0,123.4901,123.5092,123.4805,123.5092,300.0
2023-03-22 12:25:00,128.95,128.95,128.88,128.92,1604.0,123.4805,123.4805,123.4135,123.4518,1604.0
2023-03-22 12:30:00,128.86,128.93,128.76,128.76,1766.0,123.3943,123.4614,123.2986,123.2986,1766.0
2023-03-22 12:35:00,128.79,128.87,128.77,128.83,1781.0,123.3273,123.4039,123.3081,123.3656,1781.0
2023-03-22 12:40:00,128.8,128.92,128.8,128.85,1909.0,123.3369,123.4518,123.3369,123.3848,1909.0
2023-03-22 12:45:00,128.89,128.89,128.81,128.85,2003.0,123.4231,123.4231,123.3465,123.3848,2003.0
2023-03-22 12:50:00,128.87,128.88,128.8,128.8,1269.0,123.4039,123.4135,123.3369,123.3369,1269.0
2023-03-22 12:55:00,128.8,128.8,128.72,128.74,2404.0,123.3369,123.3369,123.2603,123.2794,2404.0
2023-03-22 13:00:00,128.73,128.73,128.58,128.62,2590.0,123.2698,123.2698,123.1262,123.1645,2590.0
2023-03-22 13:05:00,128.66,128.66,128.56,128.56,2352.0,123.2028,123.2028,123.1071,123.1071,2352.0
2023-03-22 13:10:00,128.6,128.76,128.58,128.73,14203.0,123.1454,123.2986,123.1262,123.2698,14203.0
2023-03-22 13:15:00,128.74,128.76,128.66,128.66,10295.0,123.2794,123.2986,123.2028,123.2028,10295.0
2023-03-22 13:20:00,128.64,128.67,128.48,128.57,18205.0,123.1837,123.2124,123.0304,123.1166,18205.0
2023-03-22 13:25:00,128.59,128.59,128.5,128.53,1800.0,123.1358,123.1358,123.0496,123.0783,1800.0
2023-03-22 13:30:00,128.53,128.6,128.49,128.56,13775.0,123.0783,123.1454,123.04,123.1071,13775.0
2023-03-22 13:35:00,128.54,128.66,128.54,128.61,3959.0,123.0879,123.2028,123.0879,123.1549,3959.0
2023-03-22 13:40:00,128.68,128.68,128.59,128.64,2844.0,123.222,123.222,123.1358,123.1837,2844.0
2023-03-22 13:45:00,128.65,128.71,128.63,128.67,1690.0,123.1932,123.2507,123.1741,123.2124,1690.0
2023-03-22 13:50:00,128.7,128.72,128.64,128.69,4513.0,123.2411,123.2603,123.1837,123.2315,4513.0
2023-03-22 13:55:00,128.67,128.7,128.63,128.66,2210.0,123.2124,123.2411,123.1741,123.2028,2210.0
2023-03-22 14:00:00,128.67,129.05,128.62,128.94,9026.0,123.2124,123.5763,123.1645,123.4709,9026.0
2023-03-22 14:05:00,128.93,129.16,128.8,128.8,6587.0,123.4614,123.6816,123.3369,123.3369,6587.0
2023-03-22 14:10:00,128.89,128.94,128.67,128.71,5335.0,123.4231,123.4709,123.2124,123.2507,5335.0
2023-03-22 14:15:00,128.83,129.01,128.79,128.93,4384.0,123.3656,123.538,123.3273,123.4614,4384.0
2023-03-22 14:20:00,128.88,128.94,128.74,128.81,3432.0,123.4135,123.4709,123.2794,123.3465,3432.0
2023-03-22 14:25:00,128.87,128.94,128.78,128.9,4469.0,123.4039,123.4709,123.3177,123.4326,4469.0
2023-03-22 14:30:00,128.91,129.03,128.8,128.91,3395.0,123.4422,123.5571,123.3369,123.4422,3395.0
2023-03-22 14:35:00,128.83,129.07,128.56,128.85,11642.0,123.3656,123.5954,123.1071,123.3848,11642.0
2023-03-22 14:40:00,129.11,129.37,128.97,129.24,3971.0,123.6337,123.8827,123.4997,123.7582,3971.0
2023-03-22 14:45:00,129.2,129.53,129.17,129.36,3016.0,123.7199,124.0359,123.6912,123.8731,3016.0
2023-03-22 14:50:00,129.34,129.44,129.09,129.09,4926.0,123.854,123.9497,123.6146,123.6146,4926.0
2023-03-22 14:55:00,128.99,128.99,128.51,128.53,13176.0,123.5188,123.5188,123.0592,123.0783,13176.0
2023-03-22 15:00:00,128.56,128.7,128.48,128.51,12934.0,123.1071,123.2411,123.0304,123.0592,12934.0
2023-03-22 15:05:00,128.53,128.58,128.23,128.32,12805.0,123.0783,123.1262,122.7911,122.8772,12805.0
2023-03-22 15:10:00,128.36,128.72,128.36,128.72,18477.0,122.9155,123.2603,122.9155,123.2603,18477.0
2023-03-22 15:15:00,128.74,128.92,128.68,128.85,5891.0,123.2794,123.4518,123.222,123.3848,5891.0
2023-03-22 15:20:00,128.83,129.31,128.81,129.17,6172.0,123.3656,123.8252,123.3465,123.6912,6172.0
2023-03-22 15:25:00,129.13,129.25,129.0,129.19,5778.0,123.6529,123.7678,123.5284,123.7103,5778.0
2023-03-22 15:30:00,129.19,129.19,128.84,128.91,6242.0,123.7103,123.7103,123.3752,123.4422,6242.0
2023-03-22 15:35:00,128.91,128.96,128.66,128.74,7349.0,123.4422,123.4901,123.2028,123.2794,7349.0
2023-03-22 15:40:00,128.74,128.91,128.68,128.69,16384.0,123.2794,123.4422,123.222,123.2315,16384.0
2023-03-22 15:45:00,128.65,128.75,128.44,128.68,32275.0,123.1932,123.289,122.9921,123.222,32275.0
2023-03-22 15:50:00,128.64,128.7,128.05,128.06,22174.0,123.1837,123.2411,122.6187,122.6283,22174.0
2023-03-22 15:55:00,128.12,128.13,127.6,127.61,83091.0,122.6857,122.6953,122.1878,122.1974,83091.0
2023-03-23 09:30:00,127.71,128.24,127.71,128.06,12678.0,122.2931,122.8006,122.2931,122.6283,12678.0
2023-03-23 09:35:00,128.05,128.25,127.73,128.25,11166.0,122.6187,122.8102,122.3123,122.8102,11166.0
2023-03-23 09:40:00,128.25,128.3,128.14,128.25,7879.0,122.8102,122.8581,122.7049,122.8102,7879.0
2023-03-23 09:45:00,128.2,128.35,128.15,128.28,4309.0,122.7623,122.906,122.7144,122.8389,4309.0
2023-03-23 09:50:00,128.4,128.4,128.11,128.16,2947.0,122.9538,122.9538,122.6761,122.724,2947.0
2023-03-23 09:55:00,128.21,128.21,127.97,128.02,5916.0,122.7719,122.7719,122.5421,122.59,5916.0
2023-03-23 10:00:00,128.07,128.42,128.06,128.25,7964.0,122.6378,122.973,122.6283,122.8102,7964.0
2023-03-23 10:05:00,128.2,128.27,127.97,128.0,2705.0,122.7623,122.8294,122.5421,122.5708,2705.0
2023-03-23 10:10:00,128.04,128.09,127.94,127.99,3729.0,122.6091,122.657,122.5134,122.5612,3729.0
2023-03-23 10:15:00,128.09,128.15,127.97,128.0,7025.0,122.657,122.7144,122.5421,122.5708,7025.0
2023-03-23 10:20:00,127.99,128.15,127.92,128.02,4577.0,122.5612,122.7144,122.4942,122.59,4577.0
2023-03-23 10:25:00,128.03,128.14,127.97,128.0,4632.0,122.5995,122.7049,122.5421,122.5708,4632.0
2023-03-23 10:30:00,128.0,128.08,127.98,127.99,4529.0,122.5708,122.6474,122.5517,122.5612,4529.0
2023-03-23 10:35:00,128.03,128.07,127.96,128.03,4269.0,122.5995,122.6378,122.5325,122.5995,4269.0
2023-03-23 10:40:00,128.04,128.2,128.01,128.09,7150.0,122.6091,122.7623,122.5804,122.657,7150.0
2023-03-23 10:45:00,128.1,128.38,128.09,128.38,6320.0,122.6666,122.9347,122.657,122.9347,6320.0
2023-03-23 10:50:00,128.38,128.6,128.35,128.53,5250.0,122.9347,123.1454,122.906,123.0783,5250.0
2023-03-23 10:55:00,128.52,128.52,128.36,128.38,8718.0,123.0688,123.0688,122.9155,122.9347,8718.0
2023-03-23 11:00:00,128.43,128.71,128.43,128.69,4614.0,122.9826,123.2507,122.9826,123.2315,4614.0
2023-03-23 11:05:00,128.69,128.85,128.69,128.85,4181.0,123.2315,123.3848,123.2315,123.3848,4181.0
2023-03-23 11:10:00,128.88,128.92,128.81,128.85,5236.0,123.4135,123.4518,123.3465,123.3848,5236.0
2023-03-23 11:15:00,128.76,128.83,128.74,128.76,8937.0,123.2986,123.3656,123.2794,123.2986,8937.0
2023-03-23 11:20:00,128.74,128.89,128.67,128.89,4734.0,123.2794,123.4231,123.2124,123.4231,4734.0
2023-03-23 11:25:00,128.86,128.88,128.71,128.74,5465.0,123.3943,123.4135,123.2507,123.2794,5465.0
2023-03-23 11:30:00,128.79,128.82,128.61,128.66,3189.0,123.3273,123.356,123.1549,123.2028,3189.0
2023-03-23 11:35:00,128.68,128.73,128.67,128.7,1643.0,123.222,123.2698,123.2124,123.2411,1643.0
2023-03-23 11:40:00,128.69,128.74,128.47,128.53,5289.0,123.2315,123.2794,123.0209,123.0783,5289.0
2023-03-23 11:45:00,128.51,128.65,128.51,128.63,4763.0,123.0592,123.1932,123.0592,123.1741,4763.0
2023-03-23 11:50:00,128.65,128.76,128.65,128.67,8618.0,123.1932,123.2986,123.1932,123.2124,8618.0
2023-03-23 11:55:00,128.66,128.9,128.64,128.88,4475.0,123.2028,123.4326,123.1837,123.4135,4475.0
2023-03-23 12:00:00,128.84,128.91,128.72,128.76,2300.0,123.3752,123.4422,123.2603,123.2986,2300.0
2023-03-23 12:05:00,128.77,128.94,128.76,128.94,4310.0,123.3081,123.4709,123.2986,123.4709,4310.0
2023-03-23 12:10:00,128.95,128.97,128.82,128.82,7044.0,123.4805,123.4997,123.356,123.356,7044.0
2023-03-23 12:15:00,128.78,128.79,128.54,128.56,8066.0,123.3177,123.3273,123.0879,123.1071,8066.0
2023-03-23 12:20:00,128.53,128.64,128.38,128.64,4905.0,123.0783,123.1837,122.9347,123.1837,4905.0
2023-03-23 12:25:00,128.72,128.75,128.62,128.66,4498.0,123.2603,123.289,123.1645,123.2028,4498.0
2023-03-23 12:30:00,128.67,128.68,128.6,128.6,1600.0,123.2124,123.222,123.1454,123.1454,1600.0
2023-03-23 12:35:00,128.59,128.61,128.52,128.52,2318.0,123.1358,123.1549,123.0688,123.0688,2318.0
2023-03-23 12:40:00,128.51,128.51,128.4,128.51,4777.0,123.0592,123.0592,122.9538,123.0592,4777.0
2023-03-23 12:45:00,128.48,128.48,128.39,128.45,2457.0,123.0304,123.0304,122.9443,123.0017,2457.0
2023-03-23 12:50:00,128.45,128.45,128.36,128.4,3813.0,123.0017,123.0017,122.9155,122.9538,3813.0
2023-03-23 12:55:00,128.4,128.46,128.36,128.4,6932.0,122.9538,123.0113,122.9155,122.9538,6932.0
2023-03-23 13:00:00,128.41,128.49,128.37,128.43,4358.0,122.9634,123.04,122.9251,122.9826,4358.0
2023-03-23 13:05:00,128.48,128.49,128.32,128.36,2877.0,123.0304,123.04,122.8772,122.9155,2877.0
2023-03-23 13:10:00,128.38,128.44,128.27,128.4,6588.0,122.9347,122.9921,122.8294,122.9538,6588.0
2023-03-23 13:15:00,128.41,128.43,128.22,128.29,7461.0,122.9634,122.9826,122.7815,122.8485,7461.0
2023-03-23 13:20:00,128.29,128.38,128.22,128.25,12200.0,122.8485,122.9347,122.7815,122.8102,12200.0
2023-03-23 13:25:00,128.17,128.18,127.9,128.02,18542.0,122.7336,122.7432,122.475,122.59,18542.0
2023-03-23 13:30:00,127.98,128.16,127.98,128.04,9800.0,122.5517,122.724,122.5517,122.6091,9800.0
2023-03-23 13:35:00,128.05,128.09,127.97,128.04,8556.0,122.6187,122.657,122.5421,122.6091,8556.0
2023-03-23 13:40:00,128.07,128.14,128.05,128.07,3504.0,122.6378,122.7049,122.6187,122.6378,3504.0
2023-03-23 13:45:00,128.05,128.06,127.84,127.86,3966.0,122.6187,122.6283,122.4176,122.4367,3966.0
2023-03-23 13:50:00,127.86,127.88,127.76,127.77,3008.0,122.4367,122.4559,122.341,122.3506,3008.0
2023-03-23 13:55:00,127.77,127.87,127.76,127.83,3848.0,122.3506,122.4463,122.341,122.408,3848.0
2023-03-23 14:00:00,127.86,128.08,127.86,127.9,13259.0,122.4367,122.6474,122.4367,122.475,13259.0
2023-03-23 14:05:00,127.93,128.05,127.93,128.04,3491.0,122.5038,122.6187,122.5038,122.6091,3491.0
2023-03-23 14:10:00,128.05,128.24,128.04,128.23,20321.0,122.6187,122.8006,122.6091,122.7911,20321.0
2023-03-23 14:15:00,128.19,128.29,128.17,128.22,2642.0,122.7527,122.8485,122.7336,122.7815,2642.0
2023-03-23 14:20:00,128.19,128.2,127.96,127.96,6379.0,122.7527,122.7623,122.5325,122.5325,6379.0
2023-03-23 14:25:00,127.96,128.02,127.7,127.7,7365.0,122.5325,122.59,122.2835,122.2835,7365.0
2023-03-23 14:30:00,127.72,127.8,127.59,127.65,9398.0,122.3027,122.3793,122.1782,122.2357,9398.0
2023-03-23 14:35:00,127.65,127.83,127.63,127.68,7668.0,122.2357,122.408,122.2165,122.2644,7668.0
2023-03-23 14:40:00,127.65,127.65,127.27,127.27,4200.0,122.2357,122.2357,121.8718,121.8718,4200.0
2023-03-23 14:45:00,127.3,127.51,127.17,127.23,7008.0,121.9005,122.1016,121.776,121.8335,7008.0
2023-03-23 14:50:00,127.2,127.26,127.0,127.01,13448.0,121.8047,121.8622,121.6132,121.6228,13448.0
2023-03-23 14:55:00,127.0,127.22,126.96,127.22,9139.0,121.6132,121.8239,121.5749,121.8239,9139.0
2023-03-23 15:00:00,127.25,127.86,127.25,127.47,6019.0,121.8526,122.4367,121.8526,122.0633,6019.0
2023-03-23 15:05:00,127.42,127.46,127.25,127.34,4213.0,122.0154,122.0537,121.8526,121.9388,4213.0
2023-03-23 15:10:00,127.47,127.56,127.4,127.51,5176.0,122.0633,122.1495,121.9963,122.1016,5176.0
2023-03-23 15:15:00,127.51,127.59,127.27,127.27,6125.0,122.1016,122.1782,121.8718,121.8718,6125.0
2023-03-23 15:20:00,127.22,127.25,126.92,127.18,4761.0,121.8239,121.8526,121.5366,121.7856,4761.0
2023-03-23 15:25:00,127.18,127.28,127.15,127.22,5312.0,121.7856,121.8813,121.7569,121.8239,5312.0
2023-03-23 15:30:00,127.22,127.33,127.14,127.32,6258.0,121.8239,121.9292,121.7473,121.9197,6258.0
2023-03-23 15:35:00,127.35,127.62,127.35,127.56,7143.0,121.9484,122.2069,121.9484,122.1495,7143.0
2023-03-23 15:40:00,127.56,127.73,127.48,127.7,5767.0,122.1495,122.3123,122.0729,122.2835,5767.0
2023-03-23 15:45:00,127.69,128.01,127.67,127.88,11392.0,122.274,122.5804,122.2548,122.4559,11392.0
2023-03-23 15:50:00,127.97,128.25,127.9,128.02,21830.0,122.5421,122.8102,122.475,122.59,21830.0
2023-03-23 15:55:00,127.99,127.99,127.64,127.65,61380.0,122.5612,122.5612,122.2261,122.2357,61380.0
2023-03-24 09:30:00,127.98,128.17,127.37,127.77,19165.0,122.5517,122.7336,121.9675,122.3506,19165.0
2023-03-24 09:35:00,127.72,127.81,127.44,127.72,9359.0,122.3027,122.3889,122.0346,122.3027,9359.0
2023-03-24 09:40:00,127.75,128.03,127.75,127.87,4636.0,122.3314,122.5995,122.3314,122.4463,4636.0
2023-03-24 09:45:00,127.77,128.08,127.68,127.71,5004.0,122.3506,122.6474,122.2644,122.2931,5004.0
2023-03-24 09:50:00,127.71,128.41,127.66,128.25,11788.0,122.2931,122.9634,122.2452,122.8102,11788.0
2023-03-24 09:55:00,128.3,128.45,128.16,128.19,4480.0,122.8581,123.0017,122.724,122.7527,4480.0
2023-03-24 10:00:00,128.26,128.35,127.86,127.88,12152.0,122.8198,122.906,122.4367,122.4559,12152.0
2023-03-24 10:05:00,127.9,128.03,127.81,127.88,5273.0,122.475,122.5995,122.3889,122.4559,5273.0
2023-03-24 10:10:00,127.91,127.96,127.73,127.75,9635.0,122.4846,122.5325,122.3123,122.3314,9635.0
2023-03-24 10:15:00,127.69,127.74,127.46,127.57,5412.0,122.274,122.3218,122.0537,122.159,5412.0
2023-03-24 10:20:00,127.59,127.6,127.44,127.51,2582.0,122.1782,122.1878,122.0346,122.1016,2582.0
2023-03-24 10:25:00,127.51,127.97,127.51,127.97,3321.0,122.1016,122.5421,122.1016,122.5421,3321.0
2023-03-24 10:30:00,127.9,127.96,127.79,127.84,2722.0,122.475,122.5325,122.3697,122.4176,2722.0
2023-03-24 10:35:00,127.8,127.84,127.68,127.68,2839.0,122.3793,122.4176,122.2644,122.2644,2839.0
2023-03-24 10:40:00,127.68,127.68,127.49,127.49,1695.0,122.2644,122.2644,122.0824,122.0824,1695.0
2023-03-24 10:45:00,127.43,127.55,127.43,127.46,3592.0,122.025,122.1399,122.025,122.0537,3592.0
2023-03-24 10:50:00,127.47,127.54,127.37,127.5,3560.0,122.0633,122.1303,121.9675,122.092,3560.0
2023-03-24 10:55:00,127.56,127.76,127.52,127.54,4270.0,122.1495,122.341,122.1112,122.1303,4270.0
2023-03-24 11:00:00,127.56,127.63,127.41,127.61,4798.0,122.1495,122.2165,122.0058,122.1974,4798.0
2023-03-24 11:05:00,127.68,127.68,127.35,127.36,4944.0,122.2644,122.2644,121.9484,121.958,4944.0
2023-03-24 11:10:00,127.32,127.34,127.16,127.16,5332.0,121.9197,121.9388,121.7664,121.7664,5332.0
2023-03-24 11:15:00,127.17,127.26,127.12,127.21,7179.0,121.776,121.8622,121.7281,121.8143,7179.0
2023-03-24 11:20:00,127.21,127.33,127.15,127.26,7913.0,121.8143,121.9292,121.7569,121.8622,7913.0
2023-03-24 11:25:00,127.28,127.44,127.2,127.2,4380.0,121.8813,122.0346,121.8047,121.8047,4380.0
2023-03-24 11:30:00,127.21,127.34,127.17,127.26,11356.0,121.8143,121.9388,121.776,121.8622,11356.0
2023-03-24 11:35:00,127.26,127.31,127.13,127.19,3827.0,121.8622,121.9101,121.7377,121.7952,3827.0
2023-03-24 11:40:00,127.17,127.33,127.17,127.3,5313.0,121.776,121.9292,121.776,121.9005,5313.0
2023-03-24 11:45:00,127.33,127.64,127.33,127.48,4940.0,121.9292,122.2261,121.9292,122.0729,4940.0
2023-03-24 11:50:00,127.49,127.53,127.33,127.33,4000.0,122.0824,122.1207,121.9292,121.9292,4000.0
2023-03-24 11:55:00,127.33,127.61,127.3,127.38,9434.0,121.9292,122.1974,121.9005,121.9771,9434.0
2023-03-24 12:00:00,127.41,127.66,127.37,127.42,20156.0,122.0058,122.2452,121.9675,122.0154,20156.0
2023-03-24 12:05:00,127.4,127.65,127.39,127.55,4648.0,121.9963,122.2357,121.9867,122.1399,4648.0
2023-03-24 12:10:00,127.6,127.73,127.57,127.6,3612.0,122.1878,122.3123,122.159,122.1878,3612.0
2023-03-24 12:15:00,127.54,127.69,127.52,127.56,3936.0,122.1303,122.274,122.1112,122.1495,3936.0
2023-03-24 12:20:00,127.59,127.74,127.58,127.71,3851.0,122.1782,122.3218,122.1686,122.2931,3851.0
2023-03-24 12:25:00,127.68,127.79,127.59,127.79,2867.0,122.2644,122.3697,122.1782,122.3697,2867.0
2023-03-24 12:30:00,127.79,127.88,127.74,127.83,4629.0,122.3697,122.4559,122.3218,122.408,4629.0
2023-03-24 12:35:00,127.85,128.02,127.85,127.91,3508.0,122.4272,122.59,122.4272,122.4846,3508.0
2023-03-24 12:40:00,128.01,128.11,127.95,128.08,3903.0,122.5804,122.6761,122.5229,122.6474,3903.0
2023-03-24 12:45:00,128.06,128.31,128.06,128.29,4097.0,122.6283,122.8677,122.6283,122.8485,4097.0
2023-03-24 12:50:00,128.31,128.31,128.04,128.1,6396.0,122.8677,122.8677,122.6091,122.6666,6396.0
2023-03-24 12:55:00,128.09,128.21,128.09,128.17,2450.0,122.657,122.7719,122.657,122.7336,2450.0
2023-03-24 13:00:00,128.18,128.28,128.1,128.17,4286.0,122.7432,122.8389,122.6666,122.7336,4286.0
2023-03-24 13:05:00,128.17,128.27,128.08,128.16,4013.0,122.7336,122.8294,122.6474,122.724,4013.0
2023-03-24 13:10:00,128.18,128.22,128.03,128.06,2907.0,122.7432,122.7815,122.5995,122.6283,2907.0
2023-03-24 13:15:00,128.03,128.12,127.86,127.9,2867.0,122.5995,122.6857,122.4367,122.475,2867.0
2023-03-24 13:20:00,127.91,128.1,127.91,127.93,4063.0,122.4846,122.6666,122.4846,122.5038,4063.0
2023-03-24 13:25:00,127.94,128.2,127.94,128.08,5419.0,122.5134,122.7623,122.5134,122.6474,5419.0
2023-03-24 13:30:00,128.08,128.22,127.94,127.98,6664.0,122.6474,122.7815,122.5134,122.5517,6664.0
2023-03-24 13:35:00,127.98,128.09,127.93,127.98,8237.0,122.5517,122.657,122.5038,122.5517,8237.0
2023-03-24 13:40:00,127.97,128.04,127.88,128.04,5187.0,122.5421,122.6091,122.4559,122.6091,5187.0
2023-03-24 13:45:00,128.04,128.05,127.83,127.83,4110.0,122.6091,122.6187,122.408,122.408,4110.0
2023-03-24 13:50:00,127.85,127.85,127.67,127.74,4234.0,122.4272,122.4272,122.2548,122.3218,4234.0
2023-03-24 13:55:00,127.73,127.84,127.67,127.76,4152.0,122.3123,122.4176,122.2548,122.341,4152.0
2023-03-24 14:00:00,127.76,127.81,127.74,127.77,4957.0,122.341,122.3889,122.3218,122.3506,4957.0
2023-03-24 14:05:00,127.77,127.91,127.72,127.87,6915.0,122.3506,122.4846,122.3027,122.4463,6915.0
2023-03-24 14:10:00,127.88,128.0,127.87,127.92,4900.0,122.4559,122.5708,122.4463,122.4942,4900.0
2023-03-24 14:15:00,127.92,127.95,127.8,127.83,4977.0,122.4942,122.5229,122.3793,122.408,4977.0
2023-03-24 14:20:00,127.86,127.93,127.64,127.64,4297.0,122.4367,122.5038,122.2261,122.2261,4297.0
2023-03-24 14:25:00,127.67,127.83,127.66,127.83,4357.0,122.2548,122.408,122.2452,122.408,4357.0
2023-03-24 14:30:00,127.78,127.98,127.78,127.96,3817.0,122.3601,122.5517,122.3601,122.5325,3817.0
2023-03-24 14:35:00,127.92,127.92,127.83,127.92,2435.0,122.4942,122.4942,122.408,122.4942,2435.0
2023-03-24 14:40:00,127.89,127.91,127.79,127.86,4573.0,122.4655,122.4846,122.3697,122.4367,4573.0
2023-03-24 14:45:00,127.88,127.95,127.81,127.91,5512.0,122.4559,122.5229,122.3889,122.4846,5512.0
2023-03-24 14:50:00,127.93,127.99,127.9,127.98,4726.0,122.5038,122.5612,122.475,122.5517,4726.0
2023-03-24 14:55:00,127.98,128.03,127.94,127.99,6840.0,122.5517,122.5995,122.5134,122.5612,6840.0
2023-03-24 15:00:00,127.98,128.0,127.85,127.88,6655.0,122.5517,122.5708,122.4272,122.4559,6655.0
2023-03-24 15:05:00,127.88,127.96,127.83,127.85,7725.0,122.4559,122.5325,122.408,122.4272,7725.0
2023-03-24 15:10:00,127.84,127.95,127.81,127.9,7287.0,122.4176,122.5229,122.3889,122.475,7287.0
2023-03-24 15:15:00,127.86,127.99,127.85,127.98,7581.0,122.4367,122.5612,122.4272,122.5517,7581.0
2023-03-24 15:20:00,127.98,128.13,127.96,127.99,9706.0,122.5517,122.6953,122.5325,122.5612,9706.0
2023-03-24 15:25:00,127.96,128.13,127.96,128.05,5298.0,122.5325,122.6953,122.5325,122.6187,5298.0
2023-03-24 15:30:00,128.1,128.17,128.0,128.07,10300.0,122.6666,122.7336,122.5708,122.6378,10300.0
2023-03-24 15:35:00,128.09,128.11,127.96,128.04,13920.0,122.657,122.6761,122.5325,122.6091,13920.0
2023-03-24 15:40:00,128.03,128.12,127.95,127.98,12516.0,122.5995,122.6857,122.5229,122.5517,12516.0
2023-03-24 15:45:00,127.99,128.02,127.7,127.73,20177.0,122.5612,122.59,122.2835,122.3123,20177.0
2023-03-24 15:50:00,127.74,127.74,127.63,127.66,26355.0,122.3218,122.3218,122.2165,122.2452,26355.0
2023-03-24 15:55:00,127.65,127.87,127.53,127.84,61030.0,122.2357,122.4463,122.1207,122.4176,61030.0
2023-03-27 09:30:00,128.43,128.73,128.18,128.47,35093.0,122.9826,123.2698,122.7432,123.0209,35093.0
2023-03-27 09:35:00,128.49,128.69,128.39,128.52,4191.0,123.04,123.2315,122.9443,123.0688,4191.0
2023-03-27 09:40:00,128.52,128.7,128.4,128.59,18295.0,123.0688,123.2411,122.9538,123.1358,18295.0
2023-03-27 09:45:00,128.59,128.64,128.22,128.55,18545.0,123.1358,123.1837,122.7815,123.0975,18545.0
2023-03-27 09:50:00,128.64,128.73,128.51,128.57,3304.0,123.1837,123.2698,123.0592,123.1166,3304.0
2023-03-27 09:55:00,128.63,128.64,128.45,128.62,3390.0,123.1741,123.1837,123.0017,123.1645,3390.0
2023-03-27 10:00:00,128.62,128.62,128.33,128.39,5790.0,123.1645,123.1645,122.8868,122.9443,5790.0
2023-03-27 10:05:00,128.38,128.42,128.32,128.34,10550.0,122.9347,122.973,122.8772,122.8964,10550.0
2023-03-27 10:10:00,128.35,128.52,128.24,128.35,11969.0,122.906,123.0688,122.8006,122.906,11969.0
2023-03-27 10:15:00,128.31,128.31,128.14,128.19,3551.0,122.8677,122.8677,122.7049,122.7527,3551.0
2023-03-27 10:20:00,128.1,128.14,128.02,128.03,2159.0,122.6666,122.7049,122.59,122.5995,2159.0
2023-03-27 10:25:00,127.97,128.11,127.94,128.09,3946.0,122.5421,122.6761,122.5134,122.657,3946.0
2023-03-27 10:30:00,128.05,128.14,127.95,128.0,4367.0,122.6187,122.7049,122.5229,122.5708,4367.0
2023-03-27 10:35:00,128.0,128.16,127.91,128.15,5435.0,122.5708,122.724,122.4846,122.7144,5435.0
2023-03-27 10:40:00,128.15,128.19,128.05,128.14,8774.0,122.7144,122.7527,122.6187,122.7049,8774.0
2023-03-27 10:45:00,128.16,128.19,128.0,128.03,5300.0,122.724,122.7527,122.5708,122.5995,5300.0
2023-03-27 10:50:00,128.06,128.21,128.06,128.2,3111.0,122.6283,122.7719,122.6283,122.7623,3111.0
2023-03-27 10:55:00,128.18,128.34,128.12,128.12,3694.0,122.7432,122.8964,122.6857,122.6857,3694.0
2023-03-27 11:00:00,128.14,128.17,127.94,127.94,4054.0,122.7049,122.7336,122.5134,122.5134,4054.0
2023-03-27 11:05:00,127.9,128.04,127.89,127.98,3875.0,122.475,122.6091,122.4655,122.5517,3875.0
2023-03-27 11:10:00,127.98,128.14,127.97,128.08,5279.0,122.5517,122.7049,122.5421,122.6474,5279.0
2023-03-27 11:15:00,128.03,128.03,127.9,127.9,2287.0,122.5995,122.5995,122.475,122.475,2287.0
2023-03-27 11:20:00,127.87,128.05,127.86,128.05,2700.0,122.4463,122.6187,122.4367,122.6187,2700.0
2023-03-27 11:25:00,128.08,128.12,128.0,128.08,3367.0,122.6474,122.6857,122.5708,122.6474,3367.0
2023-03-27 11:30:00,128.13,128.16,127.97,127.97,2246.0,122.6953,122.724,122.5421,122.5421,2246.0
2023-03-27 11:35:00,128.01,128.11,128.01,128.05,6054.0,122.5804,122.6761,122.5804,122.6187,6054.0
2023-03-27 11:40:00,128.09,128.16,128.05,128.14,7394.0,122.657,122.724,122.6187,122.7049,7394.0
2023-03-27 11:45:00,128.16,128.26,128.15,128.25,2434.0,122.724,122.8198,122.7144,122.8102,2434.0
2023-03-27 11:50:00,128.23,128.24,128.07,128.16,2412.0,122.7911,122.8006,122.6378,122.724,2412.0
2023-03-27 11:55:00,128.12,128.12,127.97,128.04,3746.0,122.6857,122.6857,122.5421,122.6091,3746.0
2023-03-27 12:00:00,128.02,128.13,127.98,128.08,2529.0,122.59,122.6953,122.5517,122.6474,2529.0
2023-03-27 12:05:00,128.07,128.07,127.84,127.9,3313.0,122.6378,122.6378,122.4176,122.475,3313.0
2023-03-27 12:10:00,127.87,127.94,127.83,127.94,3439.0,122.4463,122.5134,122.408,122.5134,3439.0
2023-03-27 12:15:00,127.97,128.15,127.94,128.03,3663.0,122.5421,122.7144,122.5134,122.5995,3663.0
2023-03-27 12:20:00,128.03,128.11,127.95,127.95,3178.0,122.5995,122.6761,122.5229,122.5229,3178.0
2023-03-27 12:25:00,127.96,128.06,127.84,128.0,6077.0,122.5325,122.6283,122.4176,122.5708,6077.0
2023-03-27 12:30:00,128.02,128.18,128.01,128.13,4479.0,122.59,122.7432,122.5804,122.6953,4479.0
2023-03-27 12:35:00,128.18,128.19,128.08,128.09,3592.0,122.7432,122.7527,122.6474,122.657,3592.0
2023-03-27 12:40:00,128.08,128.16,128.01,128.05,3532.0,122.6474,122.724,122.5804,122.6187,3532.0
2023-03-27 12:45:00,128.07,128.18,128.02,128.11,4205.0,122.6378,122.7432,122.59,122.6761,4205.0
2023-03-27 12:50:00,128.18,128.18,128.12,128.12,2058.0,122.7432,122.7432,122.6857,122.6857,2058.0
2023-03-27 12:55:00,128.13,128.26,128.09,128.18,4646.0,122.6953,122.8198,122.657,122.7432,4646.0
2023-03-27 13:00:00,128.19,128.28,128.16,128.19,3258.0,122.7527,122.8389,122.724,122.7527,3258.0
2023-03-27 13:05:00,128.23,128.29,128.19,128.28,2917.0,122.7911,122.8485,122.7527,122.8389,2917.0
2023-03-27 13:10:00,128.25,128.3,128.22,128.25,3014.0,122.8102,122.8581,122.7815,122.8102,3014.0
2023-03-27 13:15:00,128.24,128.38,128.18,128.31,7148.0,122.8006,122.9347,122.7432,122.8677,7148.0
2023-03-27 13:20:00,128.31,128.48,128.29,128.42,2999.0,122.8677,123.0304,122.8485,122.973,2999.0
2023-03-27 13:25:00,128.4,128.53,128.37,128.46,5245.0,122.9538,123.0783,122.9251,123.0113,5245.0
2023-03-27 13:30:00,128.48,128.54,128.43,128.5,5335.0,123.0304,123.0879,122.9826,123.0496,5335.0
2023-03-27 13:35:00,128.47,128.54,128.39,128.52,5231.0,123.0209,123.0879,122.9443,123.0688,5231.0
2023-03-27 13:40:00,128.54,128.66,128.48,128.64,10404.0,123.0879,123.2028,123.0304,123.1837,10404.0
2023-03-27 13:45:00,128.63,128.74,128.62,128.72,5711.0,123.1741,123.2794,123.1645,123.2603,5711.0
2023-03-27 13:50:00,128.68,128.79,128.5,128.5,17041.0,123.222,123.3273,123.0496,123.0496,17041.0
2023-03-27 13:55:00,128.52,128.63,128.51,128.52,2746.0,123.0688,123.1741,123.0592,123.0688,2746.0
2023-03-27 14:00:00,128.55,128.55,128.4,128.4,3750.0,123.0975,123.0975,122.9538,122.9538,3750.0
2023-03-27 14:05:00,128.37,128.42,128.33,128.39,5822.0,122.9251,122.973,122.8868,122.9443,5822.0
2023-03-27 14:10:00,128.39,128.4,128.32,128.39,4647.0,122.9443,122.9538,122.8772,122.9443,4647.0
2023-03-27 14:15:00,128.39,128.44,128.37,128.42,4842.0,122.9443,122.9921,122.9251,122.973,4842.0
2023-03-27 14:20:00,128.42,128.57,128.4,128.4,4802.0,122.973,123.1166,122.9538,122.9538,4802.0
2023-03-27 14:25:00,128.43,128.55,128.43,128.55,3687.0,122.9826,123.0975,122.9826,123.0975,3687.0
2023-03-27 14:30:00,128.54,128.58,128.53,128.53,4475.0,123.0879,123.1262,123.0783,123.0783,4475.0
2023-03-27 14:35:00,128.52,128.62,128.49,128.59,5005.0,123.0688,123.1645,123.04,123.1358,5005.0
2023-03-27 14:40:00,128.57,128.66,128.57,128.66,3064.0,123.1166,123.2028,123.1166,123.2028,3064.0
2023-03-27 14:45:00,128.67,128.71,128.57,128.62,4787.0,123.2124,123.2507,123.1166,123.1645,4787.0
2023-03-27 14:50:00,128.66,128.73,128.63,128.63,5055.0,123.2028,123.2698,123.1741,123.1741,5055.0
2023-03-27 14:55:00,128.61,128.73,128.61,128.64,4540.0,123.1549,123.2698,123.1549,123.1837,4540.0
2023-03-27 15:00:00,128.65,128.73,128.61,128.62,6475.0,123.1932,123.2698,123.1549,123.1645,6475.0
2023-03-27 15:05:00,128.61,128.62,128.52,128.56,5143.0,123.1549,123.1645,123.0688,123.1071,5143.0
2023-03-27 15:10:00,128.56,128.56,128.48,128.55,5438.0,123.1071,123.1071,123.0304,123.0975,5438.0
2023-03-27 15:15:00,128.54,128.61,128.49,128.5,6416.0,123.0879,123.1549,123.04,123.0496,6416.0
2023-03-27 15:20:00,128.52,128.56,128.43,128.51,9927.0,123.0688,123.1071,122.9826,123.0592,9927.0
2023-03-27 15:25:00,128.53,128.62,128.53,128.55,5474.0,123.0783,123.1645,123.0783,123.0975,5474.0
2023-03-27 15:30:00,128.53,128.66,128.53,128.6,10480.0,123.0783,123.2028,123.0783,123.1454,10480.0
2023-03-27 15:35:00,128.59,128.59,128.39,128.47,10336.0,123.1358,123.1358,122.9443,123.0209,10336.0
2023-03-27 15:40:00,128.45,128.51,128.35,128.37,23117.0,123.0017,123.0592,122.906,122.9251,23117.0
2023-03-27 15:45:00,128.37,128.4,128.18,128.21,16054.0,122.9251,122.9538,122.7432,122.7719,16054.0
2023-03-27 15:50:00,128.18,128.25,127.87,128.25,33846.0,122.7432,122.8102,122.4463,122.8102,33846.0
2023-03-27 15:55:00,128.25,128.3,128.09,128.28,106719.0,122.8102,122.8581,122.657,122.8389,106719.0
2023-03-28 09:30:00,128.18,128.51,128.11,128.5,17152.0,122.7432,123.0592,122.6761,123.0496,17152.0
2023-03-28 09:35:00,128.56,128.67,128.39,128.64,5012.0,123.1071,123.2124,122.9443,123.1837,5012.0
2023-03-28 09:40:00,128.71,128.84,128.58,128.84,4047.0,123.2507,123.3752,123.1262,123.3752,4047.0
2023-03-28 09:45:00,128.82,128.83,128.73,128.75,1569.0,123.356,123.3656,123.2698,123.289,1569.0
2023-03-28 09:50:00,128.67,128.76,128.59,128.75,3292.0,123.2124,123.2986,123.1358,123.289,3292.0
2023-03-28 09:55:00,128.74,128.78,128.65,128.78,6785.0,123.2794,123.3177,123.1932,123.3177,6785.0
2023-03-28 10:00:00,128.77,128.92,128.7,128.72,9358.0,123.3081,123.4518,123.2411,123.2603,9358.0
2023-03-28 10:05:00,128.68,128.83,128.64,128.79,6343.0,123.222,123.3656,123.1837,123.3273,6343.0
2023-03-28 10:10:00,128.79,128.98,128.76,128.96,12330.0,123.3273,123.5092,123.2986,123.4901,12330.0
2023-03-28 10:15:00,128.96,128.96,128.63,128.63,3514.0,123.4901,123.4901,123.1741,123.1741,3514.0
2023-03-28 10:20:00,128.63,128.67,128.49,128.55,5815.0,123.1741,123.2124,123.04,123.0975,5815.0
2023-03-28 10:25:00,128.57,128.57,128.45,128.48,6255.0,123.1166,123.1166,123.0017,123.0304,6255.0
2023-03-28 10:30:00,128.48,128.48,128.3,128.31,5107.0,123.0304,123.0304,122.8581,122.8677,5107.0
2023-03-28 10:35:00,128.34,128.41,128.27,128.31,4232.0,122.8964,122.9634,122.8294,122.8677,4232.0
2023-03-28 10:40:00,128.34,128.34,128.27,128.3,2044.0,122.8964,122.8964,122.8294,122.8581,2044.0
2023-03-28 10:45:00,128.3,128.33,128.28,128.33,2669.0,122.8581,122.8868,122.8389,122.8868,2669.0
2023-03-28 10:50:00,128.34,128.35,128.21,128.28,4700.0,122.8964,122.906,122.7719,122.8389,4700.0
2023-03-28 10:55:00,128.29,128.33,128.2,128.27,7013.0,122.8485,122.8868,122.7623,122.8294,7013.0
2023-03-28 11:00:00,128.27,128.38,128.22,128.37,4123.0,122.8294,122.9347,122.7815,122.9251,4123.0
2023-03-28 11:05:00,128.39,128.39,128.22,128.22,2626.0,122.9443,122.9443,122.7815,122.7815,2626.0
2023-03-28 11:10:00,128.19,128.19,128.08,128.09,3300.0,122.7527,122.7527,122.6474,122.657,3300.0
2023-03-28 11:15:00,128.08,128.19,128.08,128.16,2225.0,122.6474,122.7527,122.6474,122.724,2225.0
2023-03-28 11:20:00,128.14,128.24,128.14,128.24,5957.0,122.7049,122.8006,122.7049,122.8006,5957.0
2023-03-28 11:25:00,128.26,128.35,128.22,128.34,6642.0,122.8198,122.906,122.7815,122.8964,6642.0
2023-03-28 11:30:00,128.37,128.39,128.26,128.28,4560.0,122.9251,122.9443,122.8198,122.8389,4560.0
2023-03-28 11:35:00,128.28,128.4,128.28,128.31,2940.0,122.8389,122.9538,122.8389,122.8677,2940.0
2023-03-28 11:40:00,128.3,128.35,128.25,128.26,3495.0,122.8581,122.906,122.8102,122.8198,3495.0
2023-03-28 11:45:00,128.26,128.29,128.17,128.18,3310.0,122.8198,122.8485,122.7336,122.7432,3310.0
2023-03-28 11:50:00,128.2,128.31,128.2,128.28,3147.0,122.7623,122.8677,122.7623,122.8389,3147.0
2023-03-28 11:55:00,128.3,128.31,128.23,128.25,1913.0,122.8581,122.8677,122.7911,122.8102,1913.0
2023-03-28 12:00:00,128.27,128.28,128.16,128.16,1904.0,122.8294,122.8389,122.724,122.724,1904.0
2023-03-28 12:05:00,128.18,128.22,128.17,128.18,2336.0,122.7432,122.7815,122.7336,122.7432,2336.0
2023-03-28 12:10:00,128.16,128.2,128.1,128.19,3306.0,122.724,122.7623,122.6666,122.7527,3306.0
2023-03-28 12:15:00,128.23,128.23,128.12,128.15,1832.0,122.7911,122.7911,122.6857,122.7144,1832.0
2023-03-28 12:20:00,128.21,128.27,128.2,128.21,3440.0,122.7719,122.8294,122.7623,122.7719,3440.0
2023-03-28 12:25:00,128.2,128.2,128.17,128.18,1522.0,122.7623,122.7623,122.7336,122.7432,1522.0
2023-03-28 12:30:00,128.16,128.17,128.1,128.11,2793.0,122.724,122.7336,122.6666,122.6761,2793.0
2023-03-28 12:35:00,128.12,128.14,128.06,128.1,8725.0,122.6857,122.7049,122.6283,122.6666,8725.0
2023-03-28 12:40:00,128.11,128.13,128.04,128.07,3845.0,122.6761,122.6953,122.6091,122.6378,3845.0
2023-03-28 12:45:00,128.07,128.18,128.05,128.13,6033.0,122.6378,122.7432,122.6187,122.6953,6033.0
2023-03-28 12:50:00,128.16,128.18,128.12,128.14,7378.0,122.724,122.7432,122.6857,122.7049,7378.0
2023-03-28 12:55:00,128.13,128.29,128.11,128.27,18256.0,122.6953,122.8485,122.6761,122.8294,18256.0
2023-03-28 13:00:00,128.27,128.37,128.26,128.29,6437.0,122.8294,122.9251,122.8198,122.8485,6437.0
2023-03-28 13:05:00,128.26,128.28,128.08,128.13,5553.0,122.8198,122.8389,122.6474,122.6953,5553.0
2023-03-28 13:10:00,128.13,128.2,128.1,128.16,5083.0,122.6953,122.7623,122.6666,122.724,5083.0
2023-03-28 13:15:00,128.13,128.14,128.07,128.14,5504.0,122.6953,122.7049,122.6378,122.7049,5504.0
2023-03-28 13:20:00,128.14,128.22,128.12,128.2,2510.0,122.7049,122.7815,122.6857,122.7623,2510.0
2023-03-28 13:25:00,128.22,128.28,128.18,128.26,6161.0,122.7815,122.8389,122.7432,122.8198,6161.0
2023-03-28 13:30:00,128.28,128.33,128.24,128.25,5202.0,122.8389,122.8868,122.8006,122.8102,5202.0
2023-03-28 13:35:00,128.25,128.3,128.23,128.26,4162.0,122.8102,122.8581,122.7911,122.8198,4162.0
2023-03-28 13:40:00,128.27,128.3,128.24,128.29,3465.0,122.8294,122.8581,122.8006,122.8485,3465.0
2023-03-28 13:45:00,128.28,128.28,128.19,128.21,5368.0,122.8389,122.8389,122.7527,122.7719,5368.0
2023-03-28 13:50:00,128.16,128.16,128.12,128.12,1400.0,122.724,122.724,122.6857,122.6857,1400.0
2023-03-28 13:55:00,128.09,128.11,128.0,128.11,5529.0,122.657,122.6761,122.5708,122.6761,5529.0
2023-03-28 14:00:00,128.13,128.17,128.11,128.16,2500.0,122.6953,122.7336,122.6761,122.724,2500.0
2023-03-28 14:05:00,128.16,128.18,128.12,128.14,9321.0,122.724,122.7432,122.6857,122.7049,9321.0
2023-03-28 14:10:00,128.16,128.18,128.1,128.14,5507.0,122.724,122.7432,122.6666,122.7049,5507.0
2023-03-28 14:15:00,128.14,128.19,128.12,128.15,1560.0,122.7049,122.7527,122.6857,122.7144,1560.0
2023-03-28 14:20:00,128.15,128.17,128.04,128.04,4210.0,122.7144,122.7336,122.6091,122.6091,4210.0
2023-03-28 14:25:00,128.02,128.02,127.95,127.98,3887.0,122.59,122.59,122.5229,122.5517,3887.0
2023-03-28 14:30:00,127.97,128.05,127.96,127.98,6819.0,122.5421,122.6187,122.5325,122.5517,6819.0
2023-03-28 14:35:00,127.98,128.01,127.97,128.01,2787.0,122.5517,122.5804,122.5421,122.5804,2787.0
2023-03-28 14:40:00,128.02,128.12,128.01,128.06,4112.0,122.59,122.6857,122.5804,122.6283,4112.0
2023-03-28 14:45:00,128.06,128.14,128.03,128.05,3983.0,122.6283,122.7049,122.5995,122.6187,3983.0
2023-03-28 14:50:00,128.06,128.12,128.05,128.08,3096.0,122.6283,122.6857,122.6187,122.6474,3096.0
2023-03-28 14:55:00,128.08,128.12,128.07,128.09,3049.0,122.6474,122.6857,122.6378,122.657,3049.0
2023-03-28 15:00:00,128.09,128.12,128.07,128.07,2972.0,122.657,122.6857,122.6378,122.6378,2972.0
2023-03-28 15:05:00,128.06,128.11,128.06,128.11,5058.0,122.6283,122.6761,122.6283,122.6761,5058.0
2023-03-28 15:10:00,128.11,128.11,127.98,128.02,11112.0,122.6761,122.6761,122.5517,122.59,11112.0
2023-03-28 15:15:00,128.02,128.05,127.95,127.95,4413.0,122.59,122.6187,122.5229,122.5229,4413.0
2023-03-28 15:20:00,127.91,127.98,127.89,127.98,6758.0,122.4846,122.5517,122.4655,122.5517,6758.0
2023-03-28 15:25:00,127.98,128.0,127.86,127.9,7176.0,122.5517,122.5708,122.4367,122.475,7176.0
2023-03-28 15:30:00,127.93,128.1,127.91,128.09,7116.0,122.5038,122.6666,122.4846,122.657,7116.0
2023-03-28 15:35:00,128.11,128.24,128.1,128.18,7452.0,122.6761,122.8006,122.6666,122.7432,7452.0
2023-03-28 15:40:00,128.18,128.25,128.16,128.22,9788.0,122.7432,122.8102,122.724,122.7815,9788.0
2023-03-28 15:45:00,128.22,128.31,128.18,128.31,16445.0,122.7815,122.8677,122.7432,122.8677,16445.0
2023-03-28 15:50:00,128.31,128.41,128.29,128.4,26718.0,122.8677,122.9634,122.8485,122.9538,26718.0
2023-03-28 15:55:00,128.41,128.57,128.37,128.46,70173.0,122.9634,123.1166,122.9251,123.0113,70173.0
2023-03-29 09:30:00,128.94,129.41,128.7,128.86,17410.0,123.4709,123.921,123.2411,123.3943,17410.0
2023-03-29 09:35:00,128.84,128.92,128.71,128.81,4203.0,123.3752,123.4518,123.2507,123.3465,4203.0
2023-03-29 09:40:00,128.8,128.85,128.71,128.77,7229.0,123.3369,123.3848,123.2507,123.3081,7229.0
2023-03-29 09:45:00,128.81,128.96,128.75,128.92,10154.0,123.3465,123.4901,123.289,123.4518,10154.0
2023-03-29 09:50:00,128.85,129.0,128.85,129.0,3665.0,123.3848,123.5284,123.3848,123.5284,3665.0
2023-03-29 09:55:00,129.04,129.07,128.96,129.01,5752.0,123.5667,123.5954,123.4901,123.538,5752.0
2023-03-29 10:00:00,129.04,129.05,128.9,129.05,4675.0,123.5667,123.5763,123.4326,123.5763,4675.0
2023-03-29 10:05:00,129.04,129.14,128.9,128.94,12498.0,123.5667,123.6625,123.4326,123.4709,12498.0
2023-03-29 10:10:00,128.97,128.98,128.8,128.83,4938.0,123.4997,123.5092,123.3369,123.3656,4938.0
2023-03-29 10:15:00,128.8,128.83,128.72,128.81,4829.0,123.3369,123.3656,123.2603,123.3465,4829.0
2023-03-29 10:20:00,128.8,128.89,128.79,128.88,7859.0,123.3369,123.4231,123.3273,123.4135,7859.0
2023-03-29 10:25:00,128.88,128.94,128.8,128.82,7022.0,123.4135,123.4709,123.3369,123.356,7022.0
2023-03-29 10:30:00,128.84,128.86,128.68,128.68,5221.0,123.3752,123.3943,123.222,123.222,5221.0
2023-03-29 10:35:00,128.65,128.68,128.62,128.63,3669.0,123.1932,123.222,123.1645,123.1741,3669.0
2023-03-29 10:40:00,128.63,128.74,128.61,128.66,7748.0,123.1741,123.2794,123.1549,123.2028,7748.0
2023-03-29 10:45:00,128.63,128.72,128.59,128.7,5181.0,123.1741,123.2603,123.1358,123.2411,5181.0
2023-03-29 10:50:00,128.69,128.7,128.58,128.68,5738.0,123.2315,123.2411,123.1262,123.222,5738.0
2023-03-29 10:55:00,128.7,128.75,128.64,128.68,6907.0,123.2411,123.289,123.1837,123.222,6907.0
2023-03-29 11:00:00,128.66,128.74,128.62,128.72,3643.0,123.2028,123.2794,123.1645,123.2603,3643.0
2023-03-29 11:05:00,128.75,128.83,128.66,128.83,10423.0,123.289,123.3656,123.2028,123.3656,10423.0
2023-03-29 11:10:00,128.8,128.88,128.75,128.8,6212.0,123.3369,123.4135,123.289,123.3369,6212.0
2023-03-29 11:15:00,128.81,128.84,128.73,128.74,6301.0,123.3465,123.3752,123.2698,123.2794,6301.0
2023-03-29 11:20:00,128.75,128.78,128.66,128.69,4852.0,123.289,123.3177,123.2028,123.2315,4852.0
2023-03-29 11:25:00,128.68,128.73,128.66,128.69,2527.0,123.222,123.2698,123.2028,123.2315,2527.0
2023-03-29 11:30:00,128.71,128.78,128.66,128.67,4506.0,123.2507,123.3177,123.2028,123.2124,4506.0
2023-03-29 11:35:00,128.68,128.78,128.65,128.69,4676.0,123.222,123.3177,123.1932,123.2315,4676.0
2023-03-29 11:40:00,128.67,128.76,128.66,128.75,4734.0,123.2124,123.2986,123.2028,123.289,4734.0
2023-03-29 11:45:00,128.75,128.81,128.73,128.78,2304.0,123.289,123.3465,123.2698,123.3177,2304.0
2023-03-29 11:50:00,128.78,128.86,128.74,128.85,4541.0,123.3177,123.3943,123.2794,123.3848,4541.0
2023-03-29 11:55:00,128.87,128.95,128.87,128.88,5347.0,123.4039,123.4805,123.4039,123.4135,5347.0
2023-03-29 12:00:00,128.87,128.93,128.85,128.89,4154.0,123.4039,123.4614,123.3848,123.4231,4154.0
2023-03-29 12:05:00,128.89,128.9,128.82,128.82,2807.0,123.4231,123.4326,123.356,123.356,2807.0
2023-03-29 12:10:00,128.82,128.83,128.78,128.83,1842.0,123.356,123.3656,123.3177,123.3656,1842.0
2023-03-29 12:15:00,128.88,128.88,128.8,128.85,4491.0,123.4135,123.4135,123.3369,123.3848,4491.0
2023-03-29 12:20:00,128.85,128.85,128.8,128.82,2589.0,123.3848,123.3848,123.3369,123.356,2589.0
2023-03-29 12:25:00,128.82,128.85,128.79,128.8,6000.0,123.356,123.3848,123.3273,123.3369,6000.0
2023-03-29 12:30:00,128.8,128.84,128.79,128.8,1783.0,123.3369,123.3752,123.3273,123.3369,1783.0
2023-03-29 12:35:00,128.76,128.83,128.69,128.77,2354.0,123.2986,123.3656,123.2315,123.3081,2354.0
2023-03-29 12:40:00,128.8,128.81,128.69,128.75,3978.0,123.3369,123.3465,123.2315,123.289,3978.0
2023-03-29 12:45:00,128.77,128.78,128.7,128.74,1914.0,123.3081,123.3177,123.2411,123.2794,1914.0
2023-03-29 12:50:00,128.73,128.81,128.72,128.77,2422.0,123.2698,123.3465,123.2603,123.3081,2422.0
2023-03-29 12:55:00,128.77,128.85,128.75,128.84,4807.0,123.3081,123.3848,123.289,123.3752,4807.0
2023-03-29 13:00:00,128.82,128.82,128.78,128.78,4795.0,123.356,123.356,123.3177,123.3177,4795.0
2023-03-29 13:05:00,128.8,128.92,128.77,128.86,4688.0,123.3369,123.4518,123.3081,123.3943,4688.0
2023-03-29 13:10:00,128.87,128.88,128.81,128.81,3442.0,123.4039,123.4135,123.3465,123.3465,3442.0
2023-03-29 13:15:00,128.81,128.84,128.76,128.78,3461.0,123.3465,123.3752,123.2986,123.3177,3461.0
2023-03-29 13:20:00,128.78,128.79,128.72,128.72,3093.0,123.3177,123.3273,123.2603,123.2603,3093.0
2023-03-29 13:25:00,128.71,128.81,128.71,128.8,2184.0,123.2507,123.3465,123.2507,123.3369,2184.0
2023-03-29 13:30:00,128.8,128.8,128.63,128.63,3667.0,123.3369,123.3369,123.1741,123.1741,3667.0
2023-03-29 13:35:00,128.53,128.58,128.48,128.5,3398.0,123.0783,123.1262,123.0304,123.0496,3398.0
2023-03-29 13:40:00,128.5,128.55,128.44,128.55,2903.0,123.0496,123.0975,122.9921,123.0975,2903.0
2023-03-29 13:45:00,128.5,128.5,128.34,128.37,2200.0,123.0496,123.0496,122.8964,122.9251,2200.0
2023-03-29 13:50:00,128.37,128.41,128.31,128.37,2875.0,122.9251,122.9634,122.8677,122.9251,2875.0
2023-03-29 13:55:00,128.38,128.46,128.32,128.37,6330.0,122.9347,123.0113,122.8772,122.9251,6330.0
2023-03-29 14:00:00,128.36,128.41,128.27,128.31,2100.0,122.9155,122.9634,122.8294,122.8677,2100.0
2023-03-29 14:05:00,128.32,128.45,128.29,128.42,3000.0,122.8772,123.0017,122.8485,122.973,3000.0
2023-03-29 14:10:00,128.44,128.46,128.41,128.45,1518.0,122.9921,123.0113,122.9634,123.0017,1518.0
2023-03-29 14:15:00,128.45,128.47,128.32,128.37,4225.0,123.0017,123.0209,122.8772,122.9251,4225.0
2023-03-29 14:20:00,128.34,128.38,128.27,128.36,4588.0,122.8964,122.9347,122.8294,122.9155,4588.0
2023-03-29 14:25:00,128.33,128.41,128.33,128.37,3548.0,122.8868,122.9634,122.8868,122.9251,3548.0
2023-03-29 14:30:00,128.39,128.42,128.32,128.35,3149.0,122.9443,122.973,122.8772,122.906,3149.0
2023-03-29 14:35:00,128.32,128.35,128.3,128.31,3463.0,122.8772,122.906,122.8581,122.8677,3463.0
2023-03-29 14:40:00,128.33,128.33,128.3,128.31,1900.0,122.8868,122.8868,122.8581,122.8677,1900.0
2023-03-29 14:45:00,128.32,128.33,128.22,128.29,4079.0,122.8772,122.8868,122.7815,122.8485,4079.0
2023-03-29 14:50:00,128.27,128.27,128.16,128.23,4835.0,122.8294,122.8294,122.724,122.7911,4835.0
2023-03-29 14:55:00,128.25,128.29,128.22,128.25,2661.0,122.8102,122.8485,122.7815,122.8102,2661.0
2023-03-29 15:00:00,128.27,128.31,128.18,128.23,7058.0,122.8294,122.8677,122.7432,122.7911,7058.0
2023-03-29 15:05:00,128.23,128.27,128.21,128.25,5716.0,122.7911,122.8294,122.7719,122.8102,5716.0
2023-03-29 15:10:00,128.24,128.27,128.21,128.23,3057.0,122.8006,122.8294,122.7719,122.7911,3057.0
2023-03-29 15:15:00,128.26,128.39,128.24,128.36,4768.0,122.8198,122.9443,122.8006,122.9155,4768.0
2023-03-29 15:20:00,128.34,128.36,128.28,128.33,7637.0,122.8964,122.9155,122.8389,122.8868,7637.0
2023-03-29 15:25:00,128.34,128.38,128.31,128.36,3681.0,122.8964,122.9347,122.8677,122.9155,3681.0
2023-03-29 15:30:00,128.36,128.36,128.23,128.26,7214.0,122.9155,122.9155,122.7911,122.8198,7214.0
2023-03-29 15:35:00,128.23,128.24,128.11,128.11,9382.0,122.7911,122.8006,122.6761,122.6761,9382.0
2023-03-29 15:40:00,128.08,128.2,128.04,128.17,6513.0,122.6474,122.7623,122.6091,122.7336,6513.0
2023-03-29 15:45:00,128.16,128.2,128.1,128.18,13707.0,122.724,122.7623,122.6666,122.7432,13707.0
2023-03-29 15:50:00,128.19,128.42,128.18,128.37,29928.0,122.7527,122.973,122.7432,122.9251,29928.0
2023-03-29 15:55:00,128.37,128.46,128.27,128.45,78455.0,122.9251,123.0113,122.8294,123.0017,78455.0
2023-03-30 09:30:00,128.7,129.1,128.52,129.02,19531.0,123.2411,123.6242,123.0688,123.5475,19531.0
2023-03-30 09:35:00,129.02,129.12,128.84,128.94,6267.0,123.5475,123.6433,123.3752,123.4709,6267.0
2023-03-30 09:40:00,128.94,129.01,128.85,128.85,11800.0,123.4709,123.538,123.3848,123.3848,11800.0
2023-03-30 09:45:00,128.9,129.19,128.85,129.19,7118.0,123.4326,123.7103,123.3848,123.7103,7118.0
2023-03-30 09:50:00,129.26,129.27,129.05,129.2,7634.0,123.7774,123.7869,123.5763,123.7199,7634.0
2023-03-30 09:55:00,129.25,129.36,129.14,129.19,9942.0,123.7678,123.8731,123.6625,123.7103,9942.0
2023-03-30 10:00:00,129.14,129.2,128.92,129.02,10720.0,123.6625,123.7199,123.4518,123.5475,10720.0
2023-03-30 10:05:00,128.94,128.96,128.74,128.74,10275.0,123.4709,123.4901,123.2794,123.2794,10275.0
2023-03-30 10:10:00,128.72,128.74,128.58,128.62,8339.0,123.2603,123.2794,123.1262,123.1645,8339.0
2023-03-30 10:15:00,128.66,128.8,128.46,128.8,9377.0,123.2028,123.3369,123.0113,123.3369,9377.0
2023-03-30 10:20:00,128.8,128.8,128.6,128.69,6148.0,123.3369,123.3369,123.1454,123.2315,6148.0
2023-03-30 10:25:00,128.63,128.95,128.62,128.95,5044.0,123.1741,123.4805,123.1645,123.4805,5044.0
2023-03-30 10:30:00,128.93,129.0,128.87,128.87,2174.0,123.4614,123.5284,123.4039,123.4039,2174.0
2023-03-30 10:35:00,128.85,128.9,128.8,128.84,2784.0,123.3848,123.4326,123.3369,123.3752,2784.0
2023-03-30 10:40:00,128.83,128.97,128.83,128.93,7547.0,123.3656,123.4997,123.3656,123.4614,7547.0
2023-03-30 10:45:00,128.94,129.06,128.94,129.04,1737.0,123.4709,123.5858,123.4709,123.5667,1737.0
2023-03-30 10:50:00,129.01,129.11,128.98,128.98,7743.0,123.538,123.6337,123.5092,123.5092,7743.0
2023-03-30 10:55:00,129.01,129.01,128.86,128.89,6927.0,123.538,123.538,123.3943,123.4231,6927.0
2023-03-30 11:00:00,128.9,129.02,128.9,128.92,2550.0,123.4326,123.5475,123.4326,123.4518,2550.0
2023-03-30 11:05:00,128.89,128.91,128.85,128.88,4651.0,123.4231,123.4422,123.3848,123.4135,4651.0
2023-03-30 11:10:00,128.89,129.03,128.86,128.9,5495.0,123.4231,123.5571,123.3943,123.4326,5495.0
2023-03-30 11:15:00,128.93,128.97,128.93,128.97,2008.0,123.4614,123.4997,123.4614,123.4997,2008.0
2023-03-30 11:20:00,128.97,129.11,128.97,129.09,4109.0,123.4997,123.6337,123.4997,123.6146,4109.0
2023-03-30 11:25:00,129.09,129.13,129.05,129.07,3725.0,123.6146,123.6529,123.5763,123.5954,3725.0
2023-03-30 11:30:00,129.09,129.11,128.96,128.96,1915.0,123.6146,123.6337,123.4901,123.4901,1915.0
2023-03-30 11:35:00,128.94,128.94,128.87,128.88,3812.0,123.4709,123.4709,123.4039,123.4135,3812.0
2023-03-30 11:40:00,128.89,129.03,128.89,129.0,5235.0,123.4231,123.5571,123.4231,123.5284,5235.0
2023-03-30 11:45:00,129.01,129.06,128.9,128.95,3766.0,123.538,123.5858,123.4326,123.4805,3766.0
2023-03-30 11:50:00,128.92,129.02,128.91,128.97,8946.0,123.4518,123.5475,123.4422,123.4997,8946.0
2023-03-30 11:55:00,128.97,129.04,128.94,128.97,5080.0,123.4997,123.5667,123.4709,123.4997,5080.0
2023-03-30 12:00:00,128.94,129.17,128.93,129.12,4922.0,123.4709,123.6912,123.4614,123.6433,4922.0
2023-03-30 12:05:00,129.12,129.13,129.01,129.11,6253.0,123.6433,123.6529,123.538,123.6337,6253.0
2023-03-30 12:10:00,129.08,129.17,129.08,129.12,2300.0,123.605,123.6912,123.605,123.6433,2300.0
2023-03-30 12:15:00,129.12,129.12,129.0,129.05,6819.0,123.6433,123.6433,123.5284,123.5763,6819.0
2023-03-30 12:20:00,129.04,129.04,128.94,128.94,7565.0,123.5667,123.5667,123.4709,123.4709,7565.0
2023-03-30 12:25:00,128.92,128.95,128.83,128.84,5766.0,123.4518,123.4805,123.3656,123.3752,5766.0
2023-03-30 12:30:00,128.85,128.92,128.8,128.88,3004.0,123.3848,123.4518,123.3369,123.4135,3004.0
2023-03-30 12:35:00,128.84,128.86,128.77,128.77,2894.0,123.3752,123.3943,123.3081,123.3081,2894.0
2023-03-30 12:40:00,128.81,128.85,128.73,128.73,3539.0,123.3465,123.3848,123.2698,123.2698,3539.0
2023-03-30 12:45:00,128.78,128.79,128.72,128.77,2291.0,123.3177,123.3273,123.2603,123.3081,2291.0
2023-03-30 12:50:00,128.74,128.89,128.74,128.89,2113.0,123.2794,123.4231,123.2794,123.4231,2113.0
2023-03-30 12:55:00,128.88,128.89,128.77,128.77,4187.0,123.4135,123.4231,123.3081,123.3081,4187.0
2023-03-30 13:00:00,128.77,128.85,128.77,128.84,3617.0,123.3081,123.3848,123.3081,123.3752,3617.0
2023-03-30 13:05:00,128.87,128.91,128.8,128.8,3592.0,123.4039,123.4422,123.3369,123.3369,3592.0
2023-03-30 13:10:00,128.82,128.88,128.8,128.87,1712.0,123.356,123.4135,123.3369,123.4039,1712.0
2023-03-30 13:15:00,128.84,128.84,128.77,128.78,2004.0,123.3752,123.3752,123.3081,123.3177,2004.0
2023-03-30 13:20:00,128.77,128.84,128.73,128.73,4185.0,123.3081,123.3752,123.2698,123.2698,4185.0
2023-03-30 13:25:00,128.74,128.81,128.72,128.78,1203.0,123.2794,123.3465,123.2603,123.3177,1203.0
2023-03-30 13:30:00,128.75,128.78,128.71,128.78,3513.0,123.289,123.3177,123.2507,123.3177,3513.0
2023-03-30 13:35:00,128.74,128.81,128.74,128.81,1680.0,123.2794,123.3465,123.2794,123.3465,1680.0
2023-03-30 13:40:00,128.8,128.87,128.73,128.82,4082.0,123.3369,123.4039,123.2698,123.356,4082.0
2023-03-30 13:45:00,128.81,128.81,128.75,128.8,2615.0,123.3465,123.3465,123.289,123.3369,2615.0
2023-03-30 13:50:00,128.76,128.86,128.76,128.86,813.0,123.2986,123.3943,123.2986,123.3943,813.0
2023-03-30 13:55:00,128.86,128.9,128.79,128.88,4127.0,123.3943,123.4326,123.3273,123.4135,4127.0
2023-03-30 14:00:00,128.86,128.94,128.86,128.93,3155.0,123.3943,123.4709,123.3943,123.4614,3155.0
2023-03-30 14:05:00,128.95,129.01,128.93,128.95,2714.0,123.4805,123.538,123.4614,123.4805,2714.0
2023-03-30 14:10:00,128.95,128.98,128.92,128.95,3602.0,123.4805,123.5092,123.4518,123.4805,3602.0
2023-03-30 14:15:00,128.94,129.04,128.93,129.04,4060.0,123.4709,123.5667,123.4614,123.5667,4060.0
2023-03-30 14:20:00,129.0,129.12,129.0,129.11,3667.0,123.5284,123.6433,123.5284,123.6337,3667.0
2023-03-30 14:25:00,129.14,129.18,129.08,129.16,3232.0,123.6625,123.7008,123.605,123.6816,3232.0
2023-03-30 14:30:00,129.2,129.31,129.2,129.25,2075.0,123.7199,123.8252,123.7199,123.7678,2075.0
2023-03-30 14:35:00,129.24,129.26,129.13,129.19,3853.0,123.7582,123.7774,123.6529,123.7103,3853.0
2023-03-30 14:40:00,129.17,129.17,129.11,129.13,3085.0,123.6912,123.6912,123.6337,123.6529,3085.0
2023-03-30 14:45:00,129.11,129.14,129.08,129.14,3187.0,123.6337,123.6625,123.605,123.6625,3187.0
2023-03-30 14:50:00,129.16,129.16,129.0,129.0,6361.0,123.6816,123.6816,123.5284,123.5284,6361.0
2023-03-30 14:55:00,129.0,129.12,129.0,129.12,3400.0,123.5284,123.6433,123.5284,123.6433,3400.0
2023-03-30 15:00:00,129.13,129.25,129.11,129.25,2947.0,123.6529,123.7678,123.6337,123.7678,2947.0
2023-03-30 15:05:00,129.23,129.28,129.13,129.14,9000.0,123.7486,123.7965,123.6529,123.6625,9000.0
2023-03-30 15:10:00,129.12,129.17,129.12,129.14,1837.0,123.6433,123.6912,123.6433,123.6625,1837.0
2023-03-30 15:15:00,129.19,129.22,129.14,129.21,2217.0,123.7103,123.7391,123.6625,123.7295,2217.0
2023-03-30 15:20:00,129.21,129.3,129.19,129.29,6602.0,123.7295,123.8157,123.7103,123.8061,6602.0
2023-03-30 15:25:00,129.31,129.43,129.3,129.37,4764.0,123.8252,123.9402,123.8157,123.8827,4764.0
2023-03-30 15:30:00,129.37,129.54,129.33,129.39,15297.0,123.8827,124.0455,123.8444,123.9019,15297.0
2023-03-30 15:35:00,129.37,129.56,129.36,129.56,8552.0,123.8827,124.0646,123.8731,124.0646,8552.0
2023-03-30 15:40:00,129.52,129.53,129.34,129.37,14334.0,124.0263,124.0359,123.854,123.8827,14334.0
2023-03-30 15:45:00,129.36,129.36,129.26,129.28,13693.0,123.8731,123.8731,123.7774,123.7965,13693.0
2023-03-30 15:50:00,129.29,129.44,129.23,129.27,26756.0,123.8061,123.9497,123.7486,123.7869,26756.0
2023-03-30 15:55:00,129.26,129.36,129.12,129.33,92523.0,123.7774,123.8731,123.6433,123.8444,92523.0
2023-03-31 09:30:00,130.18,130.73,129.99,130.57,32364.0,124.6583,125.185,124.4764,125.0318,32364.0
2023-03-31 09:35:00,130.62,130.96,130.6,130.75,7663.0,125.0797,125.4053,125.0605,125.2042,7663.0
2023-03-31 09:40:00,130.73,130.85,130.63,130.8,12708.0,125.185,125.2999,125.0893,125.252,12708.0
2023-03-31 09:45:00,130.82,131.11,130.79,131.08,11903.0,125.2712,125.5489,125.2425,125.5202,11903.0
2023-03-31 09:50:00,131.11,131.29,131.08,131.29,10377.0,125.5489,125.7213,125.5202,125.7213,10377.0
2023-03-31 09:55:00,131.32,131.42,131.26,131.3,8539.0,125.75,125.8457,125.6925,125.7308,8539.0
2023-03-31 10:00:00,131.31,131.86,131.31,131.75,20122.0,125.7404,126.2671,125.7404,126.1617,20122.0
2023-03-31 10:05:00,131.74,131.93,131.63,131.84,9503.0,126.1522,126.3341,126.0468,126.2479,9503.0
2023-03-31 10:10:00,131.84,131.86,131.72,131.77,9160.0,126.2479,126.2671,126.133,126.1809,9160.0
2023-03-31 10:15:00,131.81,132.0,131.81,131.94,22093.0,126.2192,126.4011,126.2192,126.3437,22093.0
2023-03-31 10:20:00,131.94,131.94,131.74,131.84,12648.0,126.3437,126.3437,126.1522,126.2479,12648.0
2023-03-31 10:25:00,131.8,131.8,131.56,131.56,8438.0,126.2096,126.2096,125.9798,125.9798,8438.0
2023-03-31 10:30:00,131.58,131.75,131.54,131.64,10333.0,125.999,126.1617,125.9607,126.0564,10333.0
2023-03-31 10:35:00,131.59,131.61,131.48,131.5,4604.0,126.0085,126.0277,125.9032,125.9224,4604.0
2023-03-31 10:40:00,131.53,131.54,131.42,131.5,6283.0,125.9511,125.9607,125.8457,125.9224,6283.0
2023-03-31 10:45:00,131.49,131.67,131.48,131.63,4868.0,125.9128,126.0851,125.9032,126.0468,4868.0
2023-03-31 10:50:00,131.58,131.6,131.5,131.55,10978.0,125.999,126.0181,125.9224,125.9702,10978.0
2023-03-31 10:55:00,131.59,131.76,131.59,131.74,7530.0,126.0085,126.1713,126.0085,126.1522,7530.0
2023-03-31 11:00:00,131.74,131.8,131.68,131.71,11429.0,126.1522,126.2096,126.0947,126.1234,11429.0
2023-03-31 11:05:00,131.68,131.87,131.68,131.86,6974.0,126.0947,126.2767,126.0947,126.2671,6974.0
2023-03-31 11:10:00,131.89,132.09,131.89,132.06,13722.0,126.2958,126.4873,126.2958,126.4586,13722.0
2023-03-31 11:15:00,132.06,132.08,131.97,131.97,11465.0,126.4586,126.4778,126.3724,126.3724,11465.0
2023-03-31 11:20:00,131.93,131.97,131.88,131.92,4634.0,126.3341,126.3724,126.2862,126.3245,4634.0
2023-03-31 11:25:00,131.94,131.94,131.72,131.74,3515.0,126.3437,126.3437,126.133,126.1522,3515.0
2023-03-31 11:30:00,131.76,131.82,131.74,131.76,2105.0,126.1713,126.2288,126.1522,126.1713,2105.0
2023-03-31 11:35:00,131.77,131.79,131.64,131.69,4672.0,126.1809,126.2001,126.0564,126.1043,4672.0
2023-03-31 11:40:00,131.66,131.71,131.6,131.6,4450.0,126.0756,126.1234,126.0181,126.0181,4450.0
2023-03-31 11:45:00,131.62,131.67,131.58,131.61,4989.0,126.0373,126.0851,125.999,126.0277,4989.0
2023-03-31 11:50:00,131.63,131.64,131.49,131.53,4609.0,126.0468,126.0564,125.9128,125.9511,4609.0
2023-03-31 11:55:00,131.5,131.58,131.5,131.56,3319.0,125.9224,125.999,125.9224,125.9798,3319.0
2023-03-31 12:00:00,131.62,131.78,131.62,131.67,5068.0,126.0373,126.1905,126.0373,126.0851,5068.0
2023-03-31 12:05:00,131.68,131.72,131.67,131.69,3316.0,126.0947,126.133,126.0851,126.1043,3316.0
2023-03-31 12:10:00,131.68,131.72,131.61,131.68,5228.0,126.0947,126.133,126.0277,126.0947,5228.0
2023-03-31 12:15:00,131.69,131.75,131.69,131.73,4191.0,126.1043,126.1617,126.1043,126.1426,4191.0
2023-03-31 12:20:00,131.75,131.82,131.72,131.72,3723.0,126.1617,126.2288,126.133,126.133,3723.0
2023-03-31 12:25:00,131.76,131.83,131.67,131.82,10287.0,126.1713,126.2384,126.0851,126.2288,10287.0
2023-03-31 12:30:00,131.86,131.86,131.78,131.8,2422.0,126.2671,126.2671,126.1905,126.2096,2422.0
2023-03-31 12:35:00,131.78,131.78,131.61,131.7,3106.0,126.1905,126.1905,126.0277,126.1139,3106.0
2023-03-31 12:40:00,131.7,131.73,131.6,131.62,3230.0,126.1139,126.1426,126.0181,126.0373,3230.0
2023-03-31 12:45:00,131.62,131.68,131.53,131.68,3621.0,126.0373,126.0947,125.9511,126.0947,3621.0
2023-03-31 12:50:00,131.66,131.66,131.56,131.6,3790.0,126.0756,126.0756,125.9798,126.0181,3790.0
2023-03-31 12:55:00,131.62,131.64,131.57,131.59,4178.0,126.0373,126.0564,125.9894,126.0085,4178.0
2023-03-31 13:00:00,131.61,131.65,131.56,131.63,3986.0,126.0277,126.066,125.9798,126.0468,3986.0
2023-03-31 13:05:00,131.65,131.74,131.59,131.72,5441.0,126.066,126.1522,126.0085,126.133,5441.0
2023-03-31 13:10:00,131.71,131.71,131.56,131.6,2800.0,126.1234,126.1234,125.9798,126.0181,2800.0
2023-03-31 13:15:00,131.61,131.62,131.41,131.47,5556.0,126.0277,126.0373,125.8362,125.8936,5556.0
2023-03-31 13:20:00,131.45,131.47,131.37,131.38,2450.0,125.8745,125.8936,125.7979,125.8074,2450.0
2023-03-31 13:25:00,131.39,131.42,131.34,131.37,6040.0,125.817,125.8457,125.7691,125.7979,6040.0
2023-03-31 13:30:00,131.36,131.36,131.25,131.25,4202.0,125.7883,125.7883,125.683,125.683,4202.0
2023-03-31 13:35:00,131.25,131.38,131.25,131.34,3163.0,125.683,125.8074,125.683,125.7691,3163.0
2023-03-31 13:40:00,131.31,131.39,131.28,131.32,7225.0,125.7404,125.817,125.7117,125.75,7225.0
2023-03-31 13:45:00,131.33,131.37,131.3,131.35,3543.0,125.7596,125.7979,125.7308,125.7787,3543.0
2023-03-31 13:50:00,131.34,131.37,131.31,131.31,3446.0,125.7691,125.7979,125.7404,125.7404,3446.0
2023-03-31 13:55:00,131.33,131.51,131.32,131.48,5127.0,125.7596,125.9319,125.75,125.9032,5127.0
2023-03-31 14:00:00,131.48,131.62,131.47,131.58,6399.0,125.9032,126.0373,125.8936,125.999,6399.0
2023-03-31 14:05:00,131.6,131.69,131.57,131.65,5157.0,126.0181,126.1043,125.9894,126.066,5157.0
2023-03-31 14:10:00,131.67,131.77,131.65,131.67,3601.0,126.0851,126.1809,126.066,126.0851,3601.0
2023-03-31 14:15:00,131.68,131.86,131.68,131.75,8771.0,126.0947,126.2671,126.0947,126.1617,8771.0
2023-03-31 14:20:00,131.73,131.76,131.58,131.62,4343.0,126.1426,126.1713,125.999,126.0373,4343.0
2023-03-31 14:25:00,131.6,131.6,131.41,131.45,7305.0,126.0181,126.0181,125.8362,125.8745,7305.0
2023-03-31 14:30:00,131.46,131.52,131.44,131.5,3207.0,125.8841,125.9415,125.8649,125.9224,3207.0
2023-03-31 14:35:00,131.51,131.55,131.5,131.53,2214.0,125.9319,125.9702,125.9224,125.9511,2214.0
2023-03-31 14:40:00,131.53,131.6,131.49,131.55,4315.0,125.9511,126.0181,125.9128,125.9702,4315.0
2023-03-31 14:45:00,131.53,131.61,131.52,131.61,3374.0,125.9511,126.0277,125.9415,126.0277,3374.0
2023-03-31 14:50:00,131.6,131.62,131.57,131.62,3862.0,126.0181,126.0373,125.9894,126.0373,3862.0
2023-03-31 14:55:00,131.62,131.68,131.58,131.66,3056.0,126.0373,126.0947,125.999,126.0756,3056.0
2023-03-31 15:00:00,131.67,131.89,131.67,131.89,4505.0,126.0851,126.2958,126.0851,126.2958,4505.0
2023-03-31 15:05:00,131.91,131.91,131.76,131.85,5925.0,126.315,126.315,126.1713,126.2575,5925.0
2023-03-31 15:10:00,131.83,131.89,131.77,131.87,6270.0,126.2384,126.2958,126.1809,126.2767,6270.0
2023-03-31 15:15:00,131.91,132.04,131.9,131.99,9282.0,126.315,126.4394,126.3054,126.3916,9282.0
2023-03-31 15:20:00,132.0,132.14,131.93,132.14,9889.0,126.4011,126.5352,126.3341,126.5352,9889.0
2023-03-31 15:25:00,132.15,132.27,132.13,132.21,11820.0,126.5448,126.6597,126.5256,126.6022,11820.0
2023-03-31 15:30:00,132.2,132.25,132.15,132.21,10323.0,126.5927,126.6405,126.5448,126.6022,10323.0
2023-03-31 15:35:00,132.21,132.22,132.0,132.02,10518.0,126.6022,126.6118,126.4011,126.4203,10518.0
2023-03-31 15:40:00,132.0,132.04,131.84,131.84,16699.0,126.4011,126.4394,126.2479,126.2479,16699.0
2023-03-31 15:45:00,131.83,131.85,131.68,131.77,23250.0,126.2384,126.2575,126.0947,126.1809,23250.0
2023-03-31 15:50:00,131.81,131.82,131.67,131.78,33516.0,126.2192,126.2288,126.0851,126.1905,33516.0
2023-03-31 15:55:00,131.77,132.23,131.77,131.99,126223.0,126.1809,126.6214,126.1809,126.3916,126223.0
2023-04-03 09:30:00,132.08,132.34,131.9,131.9,16862.0,126.4778,126.7267,126.3054,126.3054,16862.0
2023-04-03 09:35:00,132.0,132.12,131.93,132.07,4943.0,126.4011,126.5161,126.3341,126.4682,4943.0
2023-04-03 09:40:00,132.02,132.02,131.58,131.58,6091.0,126.4203,126.4203,125.999,125.999,6091.0
2023-04-03 09:45:00,131.58,131.78,131.54,131.76,7576.0,125.999,126.1905,125.9607,126.1713,7576.0
2023-04-03 09:50:00,131.75,131.78,131.62,131.64,21802.0,126.1617,126.1905,126.0373,126.0564,21802.0
2023-04-03 09:55:00,131.62,131.95,131.62,131.95,13586.0,126.0373,126.3533,126.0373,126.3533,13586.0
2023-04-03 10:00:00,131.96,132.03,131.86,131.86,2554.0,126.3628,126.4299,126.2671,126.2671,2554.0
2023-04-03 10:05:00,131.93,131.96,131.84,131.87,4785.0,126.3341,126.3628,126.2479,126.2767,4785.0
2023-04-03 10:10:00,131.86,132.05,131.85,132.01,6553.0,126.2671,126.449,126.2575,126.4107,6553.0
2023-04-03 10:15:00,132.0,132.22,132.0,132.07,10419.0,126.4011,126.6118,126.4011,126.4682,10419.0
2023-04-03 10:20:00,132.06,132.19,132.02,132.17,6488.0,126.4586,126.5831,126.4203,126.5639,6488.0
2023-04-03 10:25:00,132.2,132.2,132.02,132.1,2700.0,126.5927,126.5927,126.4203,126.4969,2700.0
2023-04-03 10:30:00,132.14,132.15,132.05,132.05,5085.0,126.5352,126.5448,126.449,126.449,5085.0
2023-04-03 10:35:00,132.06,132.14,131.97,131.97,4545.0,126.4586,126.5352,126.3724,126.3724,4545.0
2023-04-03 10:40:00,131.95,131.99,131.89,131.89,4168.0,126.3533,126.3916,126.2958,126.2958,4168.0
2023-04-03 10:45:00,131.89,132.06,131.86,131.93,3434.0,126.2958,126.4586,126.2671,126.3341,3434.0
2023-04-03 10:50:00,131.93,132.05,131.9,132.01,7567.0,126.3341,126.449,126.3054,126.4107,7567.0
2023-04-03 10:55:00,131.99,132.14,131.92,132.12,9757.0,126.3916,126.5352,126.3245,126.5161,9757.0
2023-04-03 11:00:00,132.21,132.27,132.17,132.22,6436.0,126.6022,126.6597,126.5639,126.6118,6436.0
2023-04-03 11:05:00,132.2,132.2,132.03,132.09,8869.0,126.5927,126.5927,126.4299,126.4873,8869.0
2023-04-03 11:10:00,132.11,132.11,132.01,132.08,5414.0,126.5065,126.5065,126.4107,126.4778,5414.0
2023-04-03 11:15:00,132.08,132.23,132.01,132.22,8986.0,126.4778,126.6214,126.4107,126.6118,8986.0
2023-04-03 11:20:00,132.22,132.32,132.17,132.32,8188.0,126.6118,126.7076,126.5639,126.7076,8188.0
2023-04-03 11:25:00,132.32,132.45,132.31,132.44,5421.0,126.7076,126.8321,126.698,126.8225,5421.0
2023-04-03 11:30:00,132.42,132.68,132.4,132.66,8582.0,126.8033,127.0523,126.7842,127.0332,8582.0
2023-04-03 11:35:00,132.65,132.76,132.64,132.72,5337.0,127.0236,127.1289,127.014,127.0906,5337.0
2023-04-03 11:40:00,132.74,132.76,132.68,132.74,4561.0,127.1098,127.1289,127.0523,127.1098,4561.0
2023-04-03 11:45:00,132.75,132.76,132.66,132.74,11473.0,127.1193,127.1289,127.0332,127.1098,11473.0
2023-04-03 11:50:00,132.69,132.71,132.6,132.6,3882.0,127.0619,127.081,126.9757,126.9757,3882.0
2023-04-03 11:55:00,132.62,132.62,132.54,132.56,3728.0,126.9948,126.9948,126.9182,126.9374,3728.0
2023-04-03 12:00:00,132.56,132.68,132.56,132.65,3994.0,126.9374,127.0523,126.9374,127.0236,3994.0
2023-04-03 12:05:00,132.66,132.66,132.52,132.58,3320.0,127.0332,127.0332,126.8991,126.9565,3320.0
2023-04-03 12:10:00,132.56,132.67,132.56,132.63,5542.0,126.9374,127.0427,126.9374,127.0044,5542.0
2023-04-03 12:15:00,132.62,132.63,132.55,132.57,3843.0,126.9948,127.0044,126.9278,126.947,3843.0
2023-04-03 12:20:00,132.52,132.55,132.47,132.5,4925.0,126.8991,126.9278,126.8512,126.8799,4925.0
2023-04-03 12:25:00,132.49,132.56,132.45,132.45,7589.0,126.8704,126.9374,126.8321,126.8321,7589.0
2023-04-03 12:30:00,132.44,132.47,132.4,132.46,2271.0,126.8225,126.8512,126.7842,126.8416,2271.0
2023-04-03 12:35:00,132.43,132.43,132.33,132.33,2075.0,126.8129,126.8129,126.7171,126.7171,2075.0
2023-04-03 12:40:00,132.32,132.34,132.26,132.33,3643.0,126.7076,126.7267,126.6501,126.7171,3643.0
2023-04-03 12:45:00,132.3,132.37,132.3,132.31,2982.0,126.6884,126.7555,126.6884,126.698,2982.0
2023-04-03 12:50:00,132.3,132.34,132.25,132.3,2767.0,126.6884,126.7267,126.6405,126.6884,2767.0
2023-04-03 12:55:00,132.33,132.36,132.29,132.34,3889.0,126.7171,126.7459,126.6788,126.7267,3889.0
2023-04-03 13:00:00,132.34,132.56,132.29,132.53,5917.0,126.7267,126.9374,126.6788,126.9087,5917.0
2023-04-03 13:05:00,132.5,132.62,132.47,132.62,4902.0,126.8799,126.9948,126.8512,126.9948,4902.0
2023-04-03 13:10:00,132.61,132.71,132.61,132.68,5989.0,126.9853,127.081,126.9853,127.0523,5989.0
2023-04-03 13:15:00,132.69,132.76,132.69,132.74,2833.0,127.0619,127.1289,127.0619,127.1098,2833.0
2023-04-03 13:20:00,132.74,132.82,132.71,132.81,2633.0,127.1098,127.1864,127.081,127.1768,2633.0
2023-04-03 13:25:00,132.83,132.87,132.71,132.73,6482.0,127.1959,127.2342,127.081,127.1002,6482.0
2023-04-03 13:30:00,132.71,132.75,132.65,132.72,4337.0,127.081,127.1193,127.0236,127.0906,4337.0
2023-04-03 13:35:00,132.69,132.81,132.66,132.75,6997.0,127.0619,127.1768,127.0332,127.1193,6997.0
2023-04-03 13:40:00,132.75,132.79,132.74,132.79,3529.0,127.1193,127.1576,127.1098,127.1576,3529.0
2023-04-03 13:45:00,132.76,132.76,132.68,132.68,2554.0,127.1289,127.1289,127.0523,127.0523,2554.0
2023-04-03 13:50:00,132.66,132.66,132.58,132.6,2891.0,127.0332,127.0332,126.9565,126.9757,2891.0
2023-04-03 13:55:00,132.62,132.69,132.59,132.65,2955.0,126.9948,127.0619,126.9661,127.0236,2955.0
2023-04-03 14:00:00,132.63,132.68,132.6,132.65,2453.0,127.0044,127.0523,126.9757,127.0236,2453.0
2023-04-03 14:05:00,132.66,132.88,132.65,132.86,4408.0,127.0332,127.2438,127.0236,127.2247,4408.0
2023-04-03 14:10:00,132.85,132.89,132.78,132.88,5918.0,127.2151,127.2534,127.1481,127.2438,5918.0
2023-04-03 14:15:00,132.89,132.89,132.83,132.86,2484.0,127.2534,127.2534,127.1959,127.2247,2484.0
2023-04-03 14:20:00,132.85,132.91,132.77,132.88,5399.0,127.2151,127.2725,127.1385,127.2438,5399.0
2023-04-03 14:25:00,132.9,132.95,132.86,132.86,4487.0,127.263,127.3109,127.2247,127.2247,4487.0
2023-04-03 14:30:00,132.86,132.98,132.85,132.96,3034.0,127.2247,127.3396,127.2151,127.3204,3034.0
2023-04-03 14:35:00,132.96,132.96,132.89,132.89,5699.0,127.3204,127.3204,127.2534,127.2534,5699.0
2023-04-03 14:40:00,132.9,132.9,132.76,132.76,4647.0,127.263,127.263,127.1289,127.1289,4647.0
2023-04-03 14:45:00,132.79,132.83,132.78,132.83,3419.0,127.1576,127.1959,127.1481,127.1959,3419.0
2023-04-03 14:50:00,132.8,132.89,132.79,132.83,4500.0,127.1672,127.2534,127.1576,127.1959,4500.0
2023-04-03 14:55:00,132.81,132.81,132.73,132.73,5246.0,127.1768,127.1768,127.1002,127.1002,5246.0
2023-04-03 15:00:00,132.74,132.91,132.72,132.89,5892.0,127.1098,127.2725,127.0906,127.2534,5892.0
2023-04-03 15:05:00,132.91,132.96,132.89,132.95,3895.0,127.2725,127.3204,127.2534,127.3109,3895.0
2023-04-03 15:10:00,132.93,133.04,132.93,133.03,7836.0,127.2917,127.397,127.2917,127.3875,7836.0
2023-04-03 15:15:00,133.02,133.07,133.01,133.06,8477.0,127.3779,127.4258,127.3683,127.4162,8477.0
2023-04-03 15:20:00,133.07,133.1,133.03,133.08,8563.0,127.4258,127.4545,127.3875,127.4353,8563.0
2023-04-03 15:25:00,133.09,133.24,133.09,133.17,8188.0,127.4449,127.5886,127.4449,127.5215,8188.0
2023-04-03 15:30:00,133.18,133.29,133.15,133.24,8717.0,127.5311,127.6364,127.5024,127.5886,8717.0
2023-04-03 15:35:00,133.25,133.3,133.25,133.26,8753.0,127.5981,127.646,127.5981,127.6077,8753.0
2023-04-03 15:40:00,133.27,133.3,133.16,133.18,12069.0,127.6173,127.646,127.5119,127.5311,12069.0
2023-04-03 15:45:00,133.19,133.21,133.11,133.14,19353.0,127.5407,127.5598,127.4641,127.4928,19353.0
2023-04-03 15:50:00,133.14,133.15,133.03,133.08,38364.0,127.4928,127.5024,127.3875,127.4353,38364.0
2023-04-03 15:55:00,133.08,133.24,133.08,133.22,104277.0,127.4353,127.5886,127.4353,127.5694,104277.0
2023-04-04 09:30:00,132.76,132.86,132.41,132.59,18964.0,127.1289,127.2247,126.7938,126.9661,18964.0
2023-04-04 09:35:00,132.65,132.75,132.47,132.52,4301.0,127.0236,127.1193,126.8512,126.8991,4301.0
2023-04-04 09:40:00,132.61,132.77,132.56,132.64,7624.0,126.9853,127.1385,126.9374,127.014,7624.0
2023-04-04 09:45:00,132.59,132.69,132.49,132.49,3649.0,126.9661,127.0619,126.8704,126.8704,3649.0
2023-04-04 09:50:00,132.46,132.55,132.4,132.4,5258.0,126.8416,126.9278,126.7842,126.7842,5258.0
2023-04-04 09:55:00,132.39,132.47,132.26,132.42,3651.0,126.7746,126.8512,126.6501,126.8033,3651.0
2023-04-04 10:00:00,132.46,132.6,132.31,132.38,6359.0,126.8416,126.9757,126.698,126.765,6359.0
2023-04-04 10:05:00,132.39,132.45,132.35,132.4,4524.0,126.7746,126.8321,126.7363,126.7842,4524.0
2023-04-04 10:10:00,132.38,132.44,132.29,132.29,9413.0,126.765,126.8225,126.6788,126.6788,9413.0
2023-04-04 10:15:00,132.27,132.27,132.15,132.23,7956.0,126.6597,126.6597,126.5448,126.6214,7956.0
2023-04-04 10:20:00,132.21,132.21,131.92,132.01,4068.0,126.6022,126.6022,126.3245,126.4107,4068.0
2023-04-04 10:25:00,132.06,132.18,132.04,132.08,5103.0,126.4586,126.5735,126.4394,126.4778,5103.0
2023-04-04 10:30:00,132.12,132.25,132.04,132.25,3762.0,126.5161,126.6405,126.4394,126.6405,3762.0
2023-04-04 10:35:00,132.23,132.38,132.22,132.38,5506.0,126.6214,126.765,126.6118,126.765,5506.0
2023-04-04 10:40:00,132.36,132.36,132.06,132.24,17761.0,126.7459,126.7459,126.4586,126.631,17761.0
2023-04-04 10:45:00,132.31,132.44,132.3,132.44,4854.0,126.698,126.8225,126.6884,126.8225,4854.0
2023-04-04 10:50:00,132.45,132.53,132.43,132.5,6663.0,126.8321,126.9087,126.8129,126.8799,6663.0
2023-04-04 10:55:00,132.52,132.6,132.49,132.58,5244.0,126.8991,126.9757,126.8704,126.9565,5244.0
2023-04-04 11:00:00,132.56,132.56,132.39,132.44,6204.0,126.9374,126.9374,126.7746,126.8225,6204.0
2023-04-04 11:05:00,132.4,132.4,132.14,132.2,4765.0,126.7842,126.7842,126.5352,126.5927,4765.0
2023-04-04 11:10:00,132.21,132.26,132.16,132.24,3815.0,126.6022,126.6501,126.5544,126.631,3815.0
2023-04-04 11:15:00,132.25,132.27,132.08,132.08,5269.0,126.6405,126.6597,126.4778,126.4778,5269.0
2023-04-04 11:20:00,132.13,132.13,131.98,132.07,3096.0,126.5256,126.5256,126.382,126.4682,3096.0
2023-04-04 11:25:00,132.08,132.17,132.03,132.08,5318.0,126.4778,126.5639,126.4299,126.4778,5318.0
2023-04-04 11:30:00,132.08,132.1,131.92,131.93,3843.0,126.4778,126.4969,126.3245,126.3341,3843.0
2023-04-04 11:35:00,131.95,132.12,131.95,132.03,4173.0,126.3533,126.5161,126.3533,126.4299,4173.0
2023-04-04 11:40:00,132.0,132.12,132.0,132.12,3117.0,126.4011,126.5161,126.4011,126.5161,3117.0
2023-04-04 11:45:00,132.14,132.19,132.12,132.12,3203.0,126.5352,126.5831,126.5161,126.5161,3203.0
2023-04-04 11:50:00,132.08,132.08,132.02,132.05,4000.0,126.4778,126.4778,126.4203,126.449,4000.0
2023-04-04 11:55:00,132.05,132.06,131.71,131.72,7273.0,126.449,126.4586,126.1234,126.133,7273.0
2023-04-04 12:00:00,131.71,131.71,131.62,131.7,5107.0,126.1234,126.1234,126.0373,126.1139,5107.0
2023-04-04 12:05:00,131.71,131.76,131.55,131.62,3032.0,126.1234,126.1713,125.9702,126.0373,3032.0
2023-04-04 12:10:00,131.64,131.64,131.44,131.44,2969.0,126.0564,126.0564,125.8649,125.8649,2969.0
2023-04-04 12:15:00,131.45,131.49,131.43,131.45,4711.0,125.8745,125.9128,125.8553,125.8745,4711.0
2023-04-04 12:20:00,131.43,131.57,131.39,131.57,6388.0,125.8553,125.9894,125.817,125.9894,6388.0
2023-04-04 12:25:00,131.6,131.67,131.58,131.67,4496.0,126.0181,126.0851,125.999,126.0851,4496.0
2023-04-04 12:30:00,131.67,131.7,131.62,131.65,3620.0,126.0851,126.1139,126.0373,126.066,3620.0
2023-04-04 12:35:00,131.63,131.63,131.51,131.54,1860.0,126.0468,126.0468,125.9319,125.9607,1860.0
2023-04-04 12:40:00,131.54,131.66,131.54,131.65,4083.0,125.9607,126.0756,125.9607,126.066,4083.0
2023-04-04 12:45:00,131.65,131.76,131.64,131.72,4229.0,126.066,126.1713,126.0564,126.133,4229.0
2023-04-04 12:50:00,131.74,131.74,131.53,131.54,5320.0,126.1522,126.1522,125.9511,125.9607,5320.0
2023-04-04 12:55:00,131.58,131.69,131.57,131.59,5043.0,125.999,126.1043,125.9894,126.0085,5043.0
2023-04-04 13:00:00,131.59,131.66,131.53,131.66,5461.0,126.0085,126.0756,125.9511,126.0756,5461.0
2023-04-04 13:05:00,131.65,131.72,131.64,131.68,2100.0,126.066,126.133,126.0564,126.0947,2100.0
2023-04-04 13:10:00,131.62,131.68,131.55,131.66,5326.0,126.0373,126.0947,125.9702,126.0756,5326.0
2023-04-04 13:15:00,131.66,131.79,131.66,131.79,3202.0,126.0756,126.2001,126.0756,126.2001,3202.0
2023-04-04 13:20:00,131.75,131.75,131.7,131.74,3986.0,126.1617,126.1617,126.1139,126.1522,3986.0
2023-04-04 13:25:00,131.74,131.8,131.73,131.78,4119.0,126.1522,126.2096,126.1426,126.1905,4119.0
2023-04-04 13:30:00,131.8,131.81,131.68,131.72,7102.0,126.2096,126.2192,126.0947,126.133,7102.0
2023-04-04 13:35:00,131.72,131.75,131.7,131.72,3145.0,126.133,126.1617,126.1139,126.133,3145.0
2023-04-04 13:40:00,131.72,131.72,131.62,131.65,2296.0,126.133,126.133,126.0373,126.066,2296.0
2023-04-04 13:45:00,131.61,131.61,131.44,131.48,20762.0,126.0277,126.0277,125.8649,125.9032,20762.0
2023-04-04 13:50:00,131.48,131.5,131.32,131.33,7108.0,125.9032,125.9224,125.75,125.7596,7108.0
2023-04-04 13:55:00,131.32,131.48,131.32,131.36,12932.0,125.75,125.9032,125.75,125.7883,12932.0
2023-04-04 14:00:00,131.35,131.48,131.34,131.48,2701.0,125.7787,125.9032,125.7691,125.9032,2701.0
2023-04-04 14:05:00,131.48,131.5,131.41,131.46,5041.0,125.9032,125.9224,125.8362,125.8841,5041.0
2023-04-04 14:10:00,131.48,131.58,131.47,131.58,5447.0,125.9032,125.999,125.8936,125.999,5447.0
2023-04-04 14:15:00,131.62,131.66,131.53,131.55,4553.0,126.0373,126.0756,125.9511,125.9702,4553.0
2023-04-04 14:20:00,131.56,131.64,131.56,131.58,3385.0,125.9798,126.0564,125.9798,125.999,3385.0
2023-04-04 14:25:00,131.6,131.63,131.55,131.56,2580.0,126.0181,126.0468,125.9702,125.9798,2580.0
2023-04-04 14:30:00,131.56,131.62,131.51,131.59,4105.0,125.9798,126.0373,125.9319,126.0085,4105.0
2023-04-04 14:35:00,131.61,131.71,131.56,131.65,4735.0,126.0277,126.1234,125.9798,126.066,4735.0
2023-04-04 14:40:00,131.66,131.71,131.64,131.65,2901.0,126.0756,126.1234,126.0564,126.066,2901.0
2023-04-04 14:45:00,131.67,131.67,131.58,131.58,5167.0,126.0851,126.0851,125.999,125.999,5167.0
2023-04-04 14:50:00,131.57,131.67,131.57,131.61,3500.0,125.9894,126.0851,125.9894,126.0277,3500.0
2023-04-04 14:55:00,131.64,131.66,131.56,131.63,5464.0,126.0564,126.0756,125.9798,126.0468,5464.0
2023-04-04 15:00:00,131.61,131.77,131.59,131.74,4181.0,126.0277,126.1809,126.0085,126.1522,4181.0
2023-04-04 15:05:00,131.77,131.84,131.77,131.84,5176.0,126.1809,126.2479,126.1809,126.2479,5176.0
2023-04-04 15:10:00,131.84,131.87,131.78,131.82,12709.0,126.2479,126.2767,126.1905,126.2288,12709.0
2023-04-04 15:15:00,131.82,131.87,131.78,131.8,6246.0,126.2288,126.2767,126.1905,126.2096,6246.0
2023-04-04 15:20:00,131.8,131.93,131.72,131.78,11527.0,126.2096,126.3341,126.133,126.1905,11527.0
2023-04-04 15:25:00,131.79,131.79,131.65,131.65,5708.0,126.2001,126.2001,126.066,126.066,5708.0
2023-04-04 15:30:00,131.65,131.69,131.48,131.5,8198.0,126.066,126.1043,125.9032,125.9224,8198.0
2023-04-04 15:35:00,131.49,131.51,131.38,131.46,9603.0,125.9128,125.9319,125.8074,125.8841,9603.0
2023-04-04 15:40:00,131.47,131.48,131.34,131.34,15131.0,125.8936,125.9032,125.7691,125.7691,15131.0
2023-04-04 15:45:00,131.32,131.34,131.27,131.33,17095.0,125.75,125.7691,125.7021,125.7596,17095.0
2023-04-04 15:50:00,131.34,131.49,131.34,131.46,41824.0,125.7691,125.9128,125.7691,125.8841,41824.0
2023-04-04 15:55:00,131.46,131.66,131.45,131.6,79854.0,125.8841,126.0756,125.8745,126.0181,79854.0
2023-04-05 09:30:00,132.01,132.58,132.01,132.54,15652.0,126.4107,126.9565,126.4107,126.9182,15652.0
2023-04-05 09:35:00,132.57,132.57,132.2,132.2,4111.0,126.947,126.947,126.5927,126.5927,4111.0
2023-04-05 09:40:00,132.3,132.6,132.27,132.6,7207.0,126.6884,126.9757,126.6597,126.9757,7207.0
2023-04-05 09:45:00,132.56,132.59,132.42,132.43,2644.0,126.9374,126.9661,126.8033,126.8129,2644.0
2023-04-05 09:50:00,132.41,132.61,132.4,132.51,2228.0,126.7938,126.9853,126.7842,126.8895,2228.0
2023-04-05 09:55:00,132.57,132.59,132.51,132.56,3418.0,126.947,126.9661,126.8895,126.9374,3418.0
2023-04-05 10:00:00,132.61,132.66,132.36,132.42,4659.0,126.9853,127.0332,126.7459,126.8033,4659.0
2023-04-05 10:05:00,132.46,132.48,132.39,132.45,4667.0,126.8416,126.8608,126.7746,126.8321,4667.0
2023-04-05 10:10:00,132.44,132.44,132.25,132.43,9460.0,126.8225,126.8225,126.6405,126.8129,9460.0
2023-04-05 10:15:00,132.4,132.45,132.34,132.44,4292.0,126.7842,126.8321,126.7267,126.8225,4292.0
2023-04-05 10:20:00,132.4,132.58,132.4,132.56,3260.0,126.7842,126.9565,126.7842,126.9374,3260.0
2023-04-05 10:25:00,132.54,132.65,132.49,132.61,6403.0,126.9182,127.0236,126.8704,126.9853,6403.0
2023-04-05 10:30:00,132.61,132.8,132.6,132.7,8484.0,126.9853,127.1672,126.9757,127.0715,8484.0
2023-04-05 10:35:00,132.7,132.71,132.56,132.58,3250.0,127.0715,127.081,126.9374,126.9565,3250.0
2023-04-05 10:40:00,132.58,132.69,132.56,132.58,7530.0,126.9565,127.0619,126.9374,126.9565,7530.0
2023-04-05 10:45:00,132.54,132.7,132.49,132.63,5047.0,126.9182,127.0715,126.8704,127.0044,5047.0
2023-04-05 10:50:00,132.63,132.63,132.52,132.56,13511.0,127.0044,127.0044,126.8991,126.9374,13511.0
2023-04-05 10:55:00,132.52,132.81,132.44,132.71,8500.0,126.8991,127.1768,126.8225,127.081,8500.0
2023-04-05 11:00:00,132.7,132.74,132.68,132.72,3858.0,127.0715,127.1098,127.0523,127.0906,3858.0
2023-04-05 11:05:00,132.72,132.84,132.71,132.82,13478.0,127.0906,127.2055,127.081,127.1864,13478.0
2023-04-05 11:10:00,132.81,132.94,132.75,132.86,9068.0,127.1768,127.3013,127.1193,127.2247,9068.0
2023-04-05 11:15:00,132.85,132.86,132.78,132.82,2284.0,127.2151,127.2247,127.1481,127.1864,2284.0
2023-04-05 11:20:00,132.78,132.79,132.72,132.72,3714.0,127.1481,127.1576,127.0906,127.0906,3714.0
2023-04-05 11:25:00,132.73,132.78,132.65,132.65,5899.0,127.1002,127.1481,127.0236,127.0236,5899.0
2023-04-05 11:30:00,132.67,132.85,132.63,132.84,3539.0,127.0427,127.2151,127.0044,127.2055,3539.0
2023-04-05 11:35:00,132.86,132.99,132.84,132.98,3301.0,127.2247,127.3492,127.2055,127.3396,3301.0
2023-04-05 11:40:00,132.94,132.96,132.9,132.91,3721.0,127.3013,127.3204,127.263,127.2725,3721.0
2023-04-05 11:45:00,132.92,133.01,132.89,132.9,10532.0,127.2821,127.3683,127.2534,127.263,10532.0
2023-04-05 11:50:00,132.89,132.97,132.83,132.84,5427.0,127.2534,127.33,127.1959,127.2055,5427.0
2023-04-05 11:55:00,132.84,132.89,132.83,132.85,5517.0,127.2055,127.2534,127.1959,127.2151,5517.0
2023-04-05 12:00:00,132.89,132.9,132.78,132.83,4312.0,127.2534,127.263,127.1481,127.1959,4312.0
2023-04-05 12:05:00,132.81,132.92,132.81,132.91,5941.0,127.1768,127.2821,127.1768,127.2725,5941.0
2023-04-05 12:10:00,132.9,132.91,132.86,132.87,3111.0,127.263,127.2725,127.2247,127.2342,3111.0
2023-04-05 12:15:00,132.85,132.9,132.79,132.84,7258.0,127.2151,127.263,127.1576,127.2055,7258.0
2023-04-05 12:20:00,132.82,132.85,132.79,132.84,7076.0,127.1864,127.2151,127.1576,127.2055,7076.0
2023-04-05 12:25:00,132.81,132.81,132.67,132.72,8086.0,127.1768,127.1768,127.0427,127.0906,8086.0
2023-04-05 12:30:00,132.68,132.7,132.6,132.61,2164.0,127.0523,127.0715,126.9757,126.9853,2164.0
2023-04-05 12:35:00,132.6,132.7,132.58,132.59,6069.0,126.9757,127.0715,126.9565,126.9661,6069.0
2023-04-05 12:40:00,132.58,132.6,132.49,132.56,4337.0,126.9565,126.9757,126.8704,126.9374,4337.0
2023-04-05 12:45:00,132.57,132.69,132.56,132.66,7063.0,126.947,127.0619,126.9374,127.0332,7063.0
2023-04-05 12:50:00,132.66,132.7,132.6,132.68,3465.0,127.0332,127.0715,126.9757,127.0523,3465.0
2023-04-05 12:55:00,132.69,132.7,132.53,132.63,3534.0,127.0619,127.0715,126.9087,127.0044,3534.0
2023-04-05 13:00:00,132.61,132.65,132.55,132.6,8216.0,126.9853,127.0236,126.9278,126.9757,8216.0
2023-04-05 13:05:00,132.62,132.66,132.5,132.5,2824.0,126.9948,127.0332,126.8799,126.8799,2824.0
2023-04-05 13:10:00,132.5,132.56,132.42,132.44,4934.0,126.8799,126.9374,126.8033,126.8225,4934.0
2023-04-05 13:15:00,132.47,132.49,132.35,132.43,5489.0,126.8512,126.8704,126.7363,126.8129,5489.0
2023-04-05 13:20:00,132.49,132.6,132.45,132.57,6919.0,126.8704,126.9757,126.8321,126.947,6919.0
2023-04-05 13:25:00,132.58,132.74,132.58,132.74,3890.0,126.9565,127.1098,126.9565,127.1098,3890.0
2023-04-05 13:30:00,132.75,132.77,132.7,132.75,3154.0,127.1193,127.1385,127.0715,127.1193,3154.0
2023-04-05 13:35:00,132.75,132.78,132.71,132.74,4023.0,127.1193,127.1481,127.081,127.1098,4023.0
2023-04-05 13:40:00,132.75,132.76,132.68,132.69,2959.0,127.1193,127.1289,127.0523,127.0619,2959.0
2023-04-05 13:45:00,132.67,132.7,132.6,132.64,7589.0,127.0427,127.0715,126.9757,127.014,7589.0
2023-04-05 13:50:00,132.66,132.67,132.51,132.51,5516.0,127.0332,127.0427,126.8895,126.8895,5516.0
2023-04-05 13:55:00,132.49,132.58,132.47,132.56,3503.0,126.8704,126.9565,126.8512,126.9374,3503.0
2023-04-05 14:00:00,132.55,132.56,132.48,132.52,3358.0,126.9278,126.9374,126.8608,126.8991,3358.0
2023-04-05 14:05:00,132.52,132.52,132.31,132.31,2454.0,126.8991,126.8991,126.698,126.698,2454.0
2023-04-05 14:10:00,132.28,132.3,132.18,132.2,3583.0,126.6693,126.6884,126.5735,126.5927,3583.0
2023-04-05 14:15:00,132.21,132.22,132.13,132.15,1577.0,126.6022,126.6118,126.5256,126.5448,1577.0
2023-04-05 14:20:00,132.14,132.24,132.14,132.17,3198.0,126.5352,126.631,126.5352,126.5639,3198.0
2023-04-05 14:25:00,132.19,132.34,132.19,132.3,3099.0,126.5831,126.7267,126.5831,126.6884,3099.0
2023-04-05 14:30:00,132.31,132.39,132.31,132.34,2424.0,126.698,126.7746,126.698,126.7267,2424.0
2023-04-05 14:35:00,132.34,132.45,132.33,132.43,2504.0,126.7267,126.8321,126.7171,126.8129,2504.0
2023-04-05 14:40:00,132.44,132.46,132.37,132.45,2487.0,126.8225,126.8416,126.7555,126.8321,2487.0
2023-04-05 14:45:00,132.47,132.49,132.44,132.44,1536.0,126.8512,126.8704,126.8225,126.8225,1536.0
2023-04-05 14:50:00,132.44,132.48,132.39,132.4,2260.0,126.8225,126.8608,126.7746,126.7842,2260.0
2023-04-05 14:55:00,132.4,132.45,132.39,132.43,2733.0,126.7842,126.8321,126.7746,126.8129,2733.0
2023-04-05 15:00:00,132.41,132.43,132.38,132.41,2069.0,126.7938,126.8129,126.765,126.7938,2069.0
2023-04-05 15:05:00,132.4,132.43,132.33,132.34,2633.0,126.7842,126.8129,126.7171,126.7267,2633.0
2023-04-05 15:10:00,132.39,132.39,132.3,132.31,2511.0,126.7746,126.7746,126.6884,126.698,2511.0
2023-04-05 15:15:00,132.34,132.34,132.19,132.19,2426.0,126.7267,126.7267,126.5831,126.5831,2426.0
2023-04-05 15:20:00,132.15,132.28,132.15,132.25,4606.0,126.5448,126.6693,126.5448,126.6405,4606.0
2023-04-05 15:25:00,132.25,132.37,132.23,132.35,4756.0,126.6405,126.7555,126.6214,126.7363,4756.0
2023-04-05 15:30:00,132.37,132.38,132.3,132.34,6162.0,126.7555,126.765,126.6884,126.7267,6162.0
2023-04-05 15:35:00,132.33,132.33,132.2,132.21,6035.0,126.7171,126.7171,126.5927,126.6022,6035.0
2023-04-05 15:40:00,132.2,132.22,132.15,132.16,10474.0,126.5927,126.6118,126.5448,126.5544,10474.0
2023-04-05 15:45:00,132.15,132.17,132.0,132.05,15194.0,126.5448,126.5639,126.4011,126.449,15194.0
2023-04-05 15:50:00,132.06,132.15,132.02,132.12,27399.0,126.4586,126.5448,126.4203,126.5161,27399.0
2023-04-05 15:55:00,132.12,132.14,131.92,131.94,57069.0,126.5161,126.5352,126.3245,126.3437,57069.0
2023-04-06 09:30:00,132.15,132.23,131.87,132.23,12988.0,126.5448,126.6214,126.2767,126.6214,12988.0
2023-04-06 09:35:00,132.28,132.37,132.0,132.09,4821.0,126.6693,126.7555,126.4011,126.4873,4821.0
2023-04-06 09:40:00,132.06,132.08,131.78,131.82,3129.0,126.4586,126.4778,126.1905,126.2288,3129.0
2023-04-06 09:45:00,131.75,131.84,131.68,131.82,1624.0,126.1617,126.2479,126.0947,126.2288,1624.0
2023-04-06 09:50:00,131.8,131.84,131.73,131.78,4847.0,126.2096,126.2479,126.1426,126.1905,4847.0
2023-04-06 09:55:00,131.75,131.84,131.75,131.77,3549.0,126.1617,126.2479,126.1617,126.1809,3549.0
2023-04-06 10:00:00,131.79,131.79,131.62,131.73,5785.0,126.2001,126.2001,126.0373,126.1426,5785.0
2023-04-06 10:05:00,131.71,131.9,131.69,131.9,3942.0,126.1234,126.3054,126.1043,126.3054,3942.0
2023-04-06 10:10:00,131.89,131.97,131.84,131.97,4868.0,126.2958,126.3724,126.2479,126.3724,4868.0
2023-04-06 10:15:00,131.97,132.13,131.92,132.12,5810.0,126.3724,126.5256,126.3245,126.5161,5810.0
2023-04-06 10:20:00,132.13,132.2,132.04,132.13,22375.0,126.5256,126.5927,126.4394,126.5256,22375.0
2023-04-06 10:25:00,132.11,132.12,131.86,131.9,9843.0,126.5065,126.5161,126.2671,126.3054,9843.0
2023-04-06 10:30:00,131.92,132.04,131.92,132.04,3018.0,126.3245,126.4394,126.3245,126.4394,3018.0
2023-04-06 10:35:00,132.06,132.06,131.93,131.94,4680.0,126.4586,126.4586,126.3341,126.3437,4680.0
2023-04-06 10:40:00,131.98,131.98,131.77,131.85,3191.0,126.382,126.382,126.1809,126.2575,3191.0
2023-04-06 10:45:00,131.84,131.97,131.83,131.89,8663.0,126.2479,126.3724,126.2384,126.2958,8663.0
2023-04-06 10:50:00,131.91,131.99,131.9,131.94,8707.0,126.315,126.3916,126.3054,126.3437,8707.0
2023-04-06 10:55:00,131.9,132.02,131.88,132.02,8280.0,126.3054,126.4203,126.2862,126.4203,8280.0
2023-04-06 11:00:00,132.03,132.09,131.95,132.07,14556.0,126.4299,126.4873,126.3533,126.4682,14556.0
2023-04-06 11:05:00,132.07,132.15,132.06,132.11,3876.0,126.4682,126.5448,126.4586,126.5065,3876.0
2023-04-06 11:10:00,132.11,132.16,132.07,132.12,4030.0,126.5065,126.5544,126.4682,126.5161,4030.0
2023-04-06 11:15:00,132.12,132.21,132.11,132.17,4794.0,126.5161,126.6022,126.5065,126.5639,4794.0
2023-04-06 11:20:00,132.19,132.32,132.16,132.31,13927.0,126.5831,126.7076,126.5544,126.698,13927.0
2023-04-06 11:25:00,132.26,132.32,132.22,132.28,3494.0,126.6501,126.7076,126.6118,126.6693,3494.0
2023-04-06 11:30:00,132.27,132.29,132.17,132.23,4582.0,126.6597,126.6788,126.5639,126.6214,4582.0
2023-04-06 11:35:00,132.24,132.29,132.2,132.21,5303.0,126.631,126.6788,126.5927,126.6022,5303.0
2023-04-06 11:40:00,132.18,132.19,132.08,132.18,3898.0,126.5735,126.5831,126.4778,126.5735,3898.0
2023-04-06 11:45:00,132.16,132.21,132.1,132.11,3627.0,126.5544,126.6022,126.4969,126.5065,3627.0
2023-04-06 11:50:00,132.09,132.24,132.09,132.24,4904.0,126.4873,126.631,126.4873,126.631,4904.0
2023-04-06 11:55:00,132.23,132.31,132.22,132.31,2654.0,126.6214,126.698,126.6118,126.698,2654.0
2023-04-06 12:00:00,132.31,132.37,132.26,132.27,4968.0,126.698,126.7555,126.6501,126.6597,4968.0
2023-04-06 12:05:00,132.27,132.29,132.21,132.24,2507.0,126.6597,126.6788,126.6022,126.631,2507.0
2023-04-06 12:10:00,132.14,132.24,132.14,132.22,2816.0,126.5352,126.631,126.5352,126.6118,2816.0
2023-04-06 12:15:00,132.24,132.26,132.2,132.21,3923.0,126.631,126.6501,126.5927,126.6022,3923.0
2023-04-06 12:20:00,132.19,132.22,132.15,132.2,2856.0,126.5831,126.6118,126.5448,126.5927,2856.0
2023-04-06 12:25:00,132.18,132.22,132.07,132.07,4465.0,126.5735,126.6118,126.4682,126.4682,4465.0
2023-04-06 12:30:00,132.08,132.16,132.08,132.12,7129.0,126.4778,126.5544,126.4778,126.5161,7129.0
2023-04-06 12:35:00,132.14,132.22,132.12,132.19,3520.0,126.5352,126.6118,126.5161,126.5831,3520.0
2023-04-06 12:40:00,132.17,132.21,132.14,132.16,2306.0,126.5639,126.6022,126.5352,126.5544,2306.0
2023-04-06 12:45:00,132.14,132.24,132.14,132.24,4678.0,126.5352,126.631,126.5352,126.631,4678.0
2023-04-06 12:50:00,132.24,132.28,132.23,132.23,2863.0,126.631,126.6693,126.6214,126.6214,2863.0
2023-04-06 12:55:00,132.21,132.26,132.19,132.23,3005.0,126.6022,126.6501,126.5831,126.6214,3005.0
2023-04-06 13:00:00,132.24,132.39,132.24,132.32,3312.0,126.631,126.7746,126.631,126.7076,3312.0
2023-04-06 13:05:00,132.27,132.29,132.23,132.29,1194.0,126.6597,126.6788,126.6214,126.6788,1194.0
2023-04-06 13:10:00,132.25,132.28,132.19,132.19,1924.0,126.6405,126.6693,126.5831,126.5831,1924.0
2023-04-06 13:15:00,132.17,132.2,132.09,132.14,2509.0,126.5639,126.5927,126.4873,126.5352,2509.0
2023-04-06 13:20:00,132.15,132.16,132.01,132.02,4261.0,126.5448,126.5544,126.4107,126.4203,4261.0
2023-04-06 13:25:00,132.05,132.09,132.05,132.08,2783.0,126.449,126.4873,126.449,126.4778,2783.0
2023-04-06 13:30:00,132.08,132.11,132.02,132.05,4650.0,126.4778,126.5065,126.4203,126.449,4650.0
2023-04-06 13:35:00,132.07,132.08,132.04,132.06,1790.0,126.4682,126.4778,126.4394,126.4586,1790.0
2023-04-06 13:40:00,132.05,132.06,131.95,131.97,4287.0,126.449,126.4586,126.3533,126.3724,4287.0
2023-04-06 13:45:00,131.96,131.97,131.9,131.94,2443.0,126.3628,126.3724,126.3054,126.3437,2443.0
2023-04-06 13:50:00,131.94,131.94,131.76,131.77,4174.0,126.3437,126.3437,126.1713,126.1809,4174.0
2023-04-06 13:55:00,131.75,131.82,131.67,131.81,3516.0,126.1617,126.2288,126.0851,126.2192,3516.0
2023-04-06 14:00:00,131.79,131.8,131.71,131.72,2302.0,126.2001,126.2096,126.1234,126.133,2302.0
2023-04-06 14:05:00,131.73,131.76,131.72,131.75,2065.0,126.1426,126.1713,126.133,126.1617,2065.0
2023-04-06 14:10:00,131.75,131.79,131.73,131.74,3878.0,126.1617,126.2001,126.1426,126.1522,3878.0
2023-04-06 14:15:00,131.76,131.8,131.74,131.74,2524.0,126.1713,126.2096,126.1522,126.1522,2524.0
2023-04-06 14:20:00,131.73,131.81,131.73,131.75,4884.0,126.1426,126.2192,126.1426,126.1617,4884.0
2023-04-06 14:25:00,131.79,131.83,131.74,131.81,2509.0,126.2001,126.2384,126.1522,126.2192,2509.0
2023-04-06 14:30:00,131.79,131.84,131.79,131.84,1808.0,126.2001,126.2479,126.2001,126.2479,1808.0
2023-04-06 14:35:00,131.82,131.83,131.77,131.82,3540.0,126.2288,126.2384,126.1809,126.2288,3540.0
2023-04-06 14:40:00,131.85,131.85,131.78,131.82,2044.0,126.2575,126.2575,126.1905,126.2288,2044.0
2023-04-06 14:45:00,131.82,131.83,131.76,131.82,2325.0,126.2288,126.2384,126.1713,126.2288,2325.0
2023-04-06 14:50:00,131.84,131.87,131.83,131.84,4003.0,126.2479,126.2767,126.2384,126.2479,4003.0
2023-04-06 14:55:00,131.83,131.88,131.8,131.87,3773.0,126.2384,126.2862,126.2096,126.2767,3773.0
2023-04-06 15:00:00,131.89,131.94,131.88,131.93,2407.0,126.2958,126.3437,126.2862,126.3341,2407.0
2023-04-06 15:05:00,131.92,131.92,131.84,131.86,4304.0,126.3245,126.3245,126.2479,126.2671,4304.0
2023-04-06 15:10:00,131.86,131.91,131.81,131.83,3760.0,126.2671,126.315,126.2192,126.2384,3760.0
2023-04-06 15:15:00,131.81,131.81,131.71,131.71,4168.0,126.2192,126.2192,126.1234,126.1234,4168.0
2023-04-06 15:20:00,131.71,131.76,131.67,131.76,4939.0,126.1234,126.1713,126.0851,126.1713,4939.0
2023-04-06 15:25:00,131.78,131.79,131.76,131.78,4566.0,126.1905,126.2001,126.1713,126.1905,4566.0
2023-04-06 15:30:00,131.78,131.93,131.77,131.87,8485.0,126.1905,126.3341,126.1809,126.2767,8485.0
2023-04-06 15:35:00,131.88,131.95,131.86,131.89,5935.0,126.2862,126.3533,126.2671,126.2958,5935.0
2023-04-06 15:40:00,131.85,131.88,131.82,131.88,8936.0,126.2575,126.2862,126.2288,126.2862,8936.0
2023-04-06 15:45:00,131.87,132.03,131.85,132.03,11646.0,126.2767,126.4299,126.2575,126.4299,11646.0
2023-04-06 15:50:00,132.05,132.11,131.95,131.96,32262.0,126.449,126.5065,126.3533,126.3628,32262.0
2023-04-06 15:55:00,131.96,132.15,131.88,132.09,91571.0,126.3628,126.5448,126.2862,126.4873,91571.0
2023-04-10 09:30:00,131.55,131.65,131.39,131.49,11636.0,125.9702,126.066,125.817,125.9128,11636.0
2023-04-10 09:35:00,131.49,131.53,131.34,131.53,4179.0,125.9128,125.9511,125.7691,125.9511,4179.0
2023-04-10 09:40:00,131.52,131.75,131.45,131.72,4475.0,125.9415,126.1617,125.8745,126.133,4475.0
2023-04-10 09:45:00,131.74,131.74,131.49,131.55,6827.0,126.1522,126.1522,125.9128,125.9702,6827.0
2023-04-10 09:50:00,131.6,131.6,131.37,131.41,2194.0,126.0181,126.0181,125.7979,125.8362,2194.0
2023-04-10 09:55:00,131.34,131.34,131.02,131.13,5834.0,125.7691,125.7691,125.4627,125.568,5834.0
2023-04-10 10:00:00,131.15,131.59,131.15,131.59,4467.0,125.5872,126.0085,125.5872,126.0085,4467.0
2023-04-10 10:05:00,131.59,131.61,131.49,131.49,2601.0,126.0085,126.0277,125.9128,125.9128,2601.0
2023-04-10 10:10:00,131.5,131.54,131.48,131.48,3195.0,125.9224,125.9607,125.9032,125.9032,3195.0
2023-04-10 10:15:00,131.46,131.52,131.41,131.42,3735.0,125.8841,125.9415,125.8362,125.8457,3735.0
2023-04-10 10:20:00,131.41,131.41,131.38,131.39,1136.0,125.8362,125.8362,125.8074,125.817,1136.0
2023-04-10 10:25:00,131.4,131.46,131.32,131.32,4433.0,125.8266,125.8841,125.75,125.75,4433.0
2023-04-10 10:30:00,131.32,131.52,131.32,131.5,8715.0,125.75,125.9415,125.75,125.9224,8715.0
2023-04-10 10:35:00,131.5,131.51,131.36,131.37,3640.0,125.9224,125.9319,125.7883,125.7979,3640.0
2023-04-10 10:40:00,131.38,131.51,131.38,131.5,3021.0,125.8074,125.9319,125.8074,125.9224,3021.0
2023-04-10 10:45:00,131.5,131.5,131.37,131.39,3005.0,125.9224,125.9224,125.7979,125.817,3005.0
2023-04-10 10:50:00,131.34,131.39,131.24,131.24,5990.0,125.7691,125.817,125.6734,125.6734,5990.0
2023-04-10 10:55:00,131.23,131.27,131.14,131.14,3469.0,125.6638,125.7021,125.5776,125.5776,3469.0
2023-04-10 11:00:00,131.14,131.23,131.11,131.19,4637.0,125.5776,125.6638,125.5489,125.6255,4637.0
2023-04-10 11:05:00,131.2,131.27,131.2,131.27,2530.0,125.6351,125.7021,125.6351,125.7021,2530.0
2023-04-10 11:10:00,131.26,131.26,131.18,131.25,4600.0,125.6925,125.6925,125.6159,125.683,4600.0
2023-04-10 11:15:00,131.26,131.31,131.17,131.19,6232.0,125.6925,125.7404,125.6064,125.6255,6232.0
2023-04-10 11:20:00,131.19,131.24,131.17,131.17,5882.0,125.6255,125.6734,125.6064,125.6064,5882.0
2023-04-10 11:25:00,131.15,131.2,131.11,131.19,4775.0,125.5872,125.6351,125.5489,125.6255,4775.0
2023-04-10 11:30:00,131.2,131.28,131.2,131.24,4648.0,125.6351,125.7117,125.6351,125.6734,4648.0
2023-04-10 11:35:00,131.22,131.36,131.22,131.36,1860.0,125.6542,125.7883,125.6542,125.7883,1860.0
2023-04-10 11:40:00,131.38,131.42,131.24,131.33,7404.0,125.8074,125.8457,125.6734,125.7596,7404.0
2023-04-10 11:45:00,131.33,131.37,131.26,131.27,2933.0,125.7596,125.7979,125.6925,125.7021,2933.0
2023-04-10 11:50:00,131.26,131.36,131.25,131.33,3325.0,125.6925,125.7883,125.683,125.7596,3325.0
2023-04-10 11:55:00,131.33,131.33,131.22,131.23,2910.0,125.7596,125.7596,125.6542,125.6638,2910.0
2023-04-10 12:00:00,131.23,131.25,131.09,131.1,7573.0,125.6638,125.683,125.5297,125.5393,7573.0
2023-04-10 12:05:00,131.08,131.14,131.02,131.14,2885.0,125.5202,125.5776,125.4627,125.5776,2885.0
2023-04-10 12:10:00,131.18,131.18,131.12,131.15,2270.0,125.6159,125.6159,125.5585,125.5872,2270.0
2023-04-10 12:15:00,131.15,131.29,131.15,131.29,1400.0,125.5872,125.7213,125.5872,125.7213,1400.0
2023-04-10 12:20:00,131.29,131.3,131.21,131.27,4295.0,125.7213,125.7308,125.6447,125.7021,4295.0
2023-04-10 12:25:00,131.23,131.29,131.19,131.19,3813.0,125.6638,125.7213,125.6255,125.6255,3813.0
2023-04-10 12:30:00,131.22,131.37,131.22,131.35,4964.0,125.6542,125.7979,125.6542,125.7787,4964.0
2023-04-10 12:35:00,131.36,131.47,131.33,131.43,7547.0,125.7883,125.8936,125.7596,125.8553,7547.0
2023-04-10 12:40:00,131.42,131.47,131.36,131.37,3535.0,125.8457,125.8936,125.7883,125.7979,3535.0
2023-04-10 12:45:00,131.41,131.54,131.4,131.53,7692.0,125.8362,125.9607,125.8266,125.9511,7692.0
2023-04-10 12:50:00,131.52,131.53,131.37,131.37,2933.0,125.9415,125.9511,125.7979,125.7979,2933.0
2023-04-10 12:55:00,131.35,131.39,131.32,131.39,3555.0,125.7787,125.817,125.75,125.817,3555.0
2023-04-10 13:00:00,131.39,131.41,131.26,131.28,3577.0,125.817,125.8362,125.6925,125.7117,3577.0
2023-04-10 13:05:00,131.28,131.44,131.28,131.44,3153.0,125.7117,125.8649,125.7117,125.8649,3153.0
2023-04-10 13:10:00,131.44,131.47,131.37,131.41,7289.0,125.8649,125.8936,125.7979,125.8362,7289.0
2023-04-10 13:15:00,131.42,131.52,131.42,131.46,1900.0,125.8457,125.9415,125.8457,125.8841,1900.0
2023-04-10 13:20:00,131.44,131.44,131.29,131.31,2940.0,125.8649,125.8649,125.7213,125.7404,2940.0
2023-04-10 13:25:00,131.31,131.37,131.3,131.35,4361.0,125.7404,125.7979,125.7308,125.7787,4361.0
2023-04-10 13:30:00,131.35,131.36,131.2,131.21,2000.0,125.7787,125.7883,125.6351,125.6447,2000.0
2023-04-10 13:35:00,131.19,131.19,131.09,131.13,5859.0,125.6255,125.6255,125.5297,125.568,5859.0
2023-04-10 13:40:00,131.09,131.14,131.04,131.05,3036.0,125.5297,125.5776,125.4819,125.4914,3036.0
2023-04-10 13:45:00,131.06,131.09,131.03,131.04,4810.0,125.501,125.5297,125.4723,125.4819,4810.0
2023-04-10 13:50:00,131.04,131.13,131.04,131.06,2972.0,125.4819,125.568,125.4819,125.501,2972.0
2023-04-10 13:55:00,131.08,131.16,131.06,131.15,7699.0,125.5202,125.5968,125.501,125.5872,7699.0
2023-04-10 14:00:00,131.15,131.15,131.06,131.13,2426.0,125.5872,125.5872,125.501,125.568,2426.0
2023-04-10 14:05:00,131.14,131.17,131.09,131.09,2167.0,125.5776,125.6064,125.5297,125.5297,2167.0
2023-04-10 14:10:00,131.06,131.13,131.06,131.08,4399.0,125.501,125.568,125.501,125.5202,4399.0
2023-04-10 14:15:00,131.1,131.16,131.09,131.15,3010.0,125.5393,125.5968,125.5297,125.5872,3010.0
2023-04-10 14:20:00,131.14,131.14,131.08,131.08,2553.0,125.5776,125.5776,125.5202,125.5202,2553.0
2023-04-10 14:25:00,131.05,131.05,130.94,130.94,3566.0,125.4914,125.4914,125.3861,125.3861,3566.0
2023-04-10 14:30:00,130.96,130.98,130.85,130.85,4791.0,125.4053,125.4244,125.2999,125.2999,4791.0
2023-04-10 14:35:00,130.85,130.85,130.79,130.83,2923.0,125.2999,125.2999,125.2425,125.2808,2923.0
2023-04-10 14:40:00,130.83,130.84,130.78,130.82,5839.0,125.2808,125.2903,125.2329,125.2712,5839.0
2023-04-10 14:45:00,130.83,130.84,130.8,130.84,8382.0,125.2808,125.2903,125.252,125.2903,8382.0
2023-04-10 14:50:00,130.84,130.94,130.84,130.93,6715.0,125.2903,125.3861,125.2903,125.3765,6715.0
2023-04-10 14:55:00,130.94,131.02,130.94,131.0,4889.0,125.3861,125.4627,125.3861,125.4436,4889.0
2023-04-10 15:00:00,131.0,131.0,130.9,130.99,5479.0,125.4436,125.4436,125.3478,125.434,5479.0
2023-04-10 15:05:00,130.97,130.98,130.94,130.98,2530.0,125.4148,125.4244,125.3861,125.4244,2530.0
2023-04-10 15:10:00,130.98,130.98,130.89,130.89,4623.0,125.4244,125.4244,125.3382,125.3382,4623.0
2023-04-10 15:15:00,130.9,130.93,130.86,130.92,4457.0,125.3478,125.3765,125.3095,125.367,4457.0
2023-04-10 15:20:00,130.92,130.92,130.85,130.88,8623.0,125.367,125.367,125.2999,125.3287,8623.0
2023-04-10 15:25:00,130.88,130.89,130.77,130.78,7393.0,125.3287,125.3382,125.2233,125.2329,7393.0
2023-04-10 15:30:00,130.78,130.85,130.74,130.75,20027.0,125.2329,125.2999,125.1946,125.2042,20027.0
2023-04-10 15:35:00,130.75,130.83,130.68,130.8,13990.0,125.2042,125.2808,125.1371,125.252,13990.0
2023-04-10 15:40:00,130.8,130.98,130.8,130.98,12762.0,125.252,125.4244,125.252,125.4244,12762.0
2023-04-10 15:45:00,130.99,131.06,130.95,131.02,15870.0,125.434,125.501,125.3957,125.4627,15870.0
2023-04-10 15:50:00,131.04,131.06,130.94,130.94,33101.0,125.4819,125.501,125.3861,125.3861,33101.0
2023-04-10 15:55:00,130.94,131.17,130.92,131.09,119843.0,125.3861,125.6064,125.367,125.5297,119843.0
2023-04-11 09:30:00,130.96,131.1,130.65,130.77,13830.0,125.4053,125.5393,125.1084,125.2233,13830.0
2023-04-11 09:35:00,130.68,130.92,130.66,130.82,2834.0,125.1371,125.367,125.118,125.2712,2834.0
2023-04-11 09:40:00,130.78,131.01,130.78,130.89,4577.0,125.2329,125.4531,125.2329,125.3382,4577.0
2023-04-11 09:45:00,130.91,131.01,130.91,130.99,3413.0,125.3574,125.4531,125.3574,125.434,3413.0
2023-04-11 09:50:00,131.03,131.08,130.98,131.06,2928.0,125.4723,125.5202,125.4244,125.501,2928.0
2023-04-11 09:55:00,131.07,131.09,130.92,130.94,2120.0,125.5106,125.5297,125.367,125.3861,2120.0
2023-04-11 10:00:00,130.96,130.98,130.9,130.91,4960.0,125.4053,125.4244,125.3478,125.3574,4960.0
2023-04-11 10:05:00,130.91,130.98,130.88,130.92,3405.0,125.3574,125.4244,125.3287,125.367,3405.0
2023-04-11 10:10:00,130.9,130.97,130.86,130.96,7285.0,125.3478,125.4148,125.3095,125.4053,7285.0
2023-04-11 10:15:00,130.97,130.98,130.87,130.96,14044.0,125.4148,125.4244,125.3191,125.4053,14044.0
2023-04-11 10:20:00,130.97,131.14,130.96,131.06,4404.0,125.4148,125.5776,125.4053,125.501,4404.0
2023-04-11 10:25:00,131.05,131.11,131.05,131.06,3685.0,125.4914,125.5489,125.4914,125.501,3685.0
2023-04-11 10:30:00,131.06,131.17,131.06,131.15,3163.0,125.501,125.6064,125.501,125.5872,3163.0
2023-04-11 10:35:00,131.16,131.22,131.09,131.22,3250.0,125.5968,125.6542,125.5297,125.6542,3250.0
2023-04-11 10:40:00,131.21,131.29,131.19,131.22,4925.0,125.6447,125.7213,125.6255,125.6542,4925.0
2023-04-11 10:45:00,131.2,131.22,130.98,131.13,22494.0,125.6351,125.6542,125.4244,125.568,22494.0
2023-04-11 10:50:00,131.13,131.29,131.13,131.29,2712.0,125.568,125.7213,125.568,125.7213,2712.0
2023-04-11 10:55:00,131.37,131.44,131.34,131.44,3512.0,125.7979,125.8649,125.7691,125.8649,3512.0
2023-04-11 11:00:00,131.46,131.55,131.41,131.49,7589.0,125.8841,125.9702,125.8362,125.9128,7589.0
2023-04-11 11:05:00,131.49,131.63,131.49,131.58,3283.0,125.9128,126.0468,125.9128,125.999,3283.0
2023-04-11 11:10:00,131.64,131.69,131.61,131.65,2418.0,126.0564,126.1043,126.0277,126.066,2418.0
2023-04-11 11:15:00,131.69,131.75,131.69,131.7,3010.0,126.1043,126.1617,126.1043,126.1139,3010.0
2023-04-11 11:20:00,131.73,131.73,131.65,131.65,5390.0,126.1426,126.1426,126.066,126.066,5390.0
2023-04-11 11:25:00,131.66,131.7,131.63,131.64,4737.0,126.0756,126.1139,126.0468,126.0564,4737.0
2023-04-11 11:30:00,131.64,131.64,131.55,131.55,3432.0,126.0564,126.0564,125.9702,125.9702,3432.0
2023-04-11 11:35:00,131.55,131.55,131.44,131.48,2950.0,125.9702,125.9702,125.8649,125.9032,2950.0
2023-04-11 11:40:00,131.5,131.6,131.5,131.58,4810.0,125.9224,126.0181,125.9224,125.999,4810.0
2023-04-11 11:45:00,131.58,131.61,131.56,131.6,3300.0,125.999,126.0277,125.9798,126.0181,3300.0
2023-04-11 11:50:00,131.62,131.66,131.6,131.66,4866.0,126.0373,126.0756,126.0181,126.0756,4866.0
2023-04-11 11:55:00,131.68,131.73,131.64,131.67,3402.0,126.0947,126.1426,126.0564,126.0851,3402.0
2023-04-11 12:00:00,131.69,131.76,131.66,131.71,3306.0,126.1043,126.1713,126.0756,126.1234,3306.0
2023-04-11 12:05:00,131.71,131.72,131.53,131.57,5900.0,126.1234,126.133,125.9511,125.9894,5900.0
2023-04-11 12:10:00,131.61,131.66,131.58,131.66,1899.0,126.0277,126.0756,125.999,126.0756,1899.0
2023-04-11 12:15:00,131.68,131.88,131.67,131.74,9355.0,126.0947,126.2862,126.0851,126.1522,9355.0
2023-04-11 12:20:00,131.77,131.91,131.77,131.86,9852.0,126.1809,126.315,126.1809,126.2671,9852.0
2023-04-11 12:25:00,131.88,132.07,131.86,132.06,12347.0,126.2862,126.4682,126.2671,126.4586,12347.0
2023-04-11 12:30:00,132.06,132.08,132.03,132.05,4929.0,126.4586,126.4778,126.4299,126.449,4929.0
2023-04-11 12:35:00,132.05,132.1,131.96,131.98,4411.0,126.449,126.4969,126.3628,126.382,4411.0
2023-04-11 12:40:00,131.99,132.08,131.99,132.02,5112.0,126.3916,126.4778,126.3916,126.4203,5112.0
2023-04-11 12:45:00,132.01,132.01,131.95,132.0,3555.0,126.4107,126.4107,126.3533,126.4011,3555.0
2023-04-11 12:50:00,131.99,132.05,131.99,132.02,3403.0,126.3916,126.449,126.3916,126.4203,3403.0
2023-04-11 12:55:00,132.09,132.09,132.01,132.02,1610.0,126.4873,126.4873,126.4107,126.4203,1610.0
2023-04-11 13:00:00,132.02,132.02,131.86,131.87,15877.0,126.4203,126.4203,126.2671,126.2767,15877.0
2023-04-11 13:05:00,131.88,131.91,131.85,131.88,3053.0,126.2862,126.315,126.2575,126.2862,3053.0
2023-04-11 13:10:00,131.86,131.86,131.73,131.75,3450.0,126.2671,126.2671,126.1426,126.1617,3450.0
2023-04-11 13:15:00,131.77,131.81,131.74,131.74,2871.0,126.1809,126.2192,126.1522,126.1522,2871.0
2023-04-11 13:20:00,131.74,131.75,131.71,131.71,3379.0,126.1522,126.1617,126.1234,126.1234,3379.0
2023-04-11 13:25:00,131.71,131.77,131.69,131.71,2802.0,126.1234,126.1809,126.1043,126.1234,2802.0
2023-04-11 13:30:00,131.72,131.79,131.72,131.78,4543.0,126.133,126.2001,126.133,126.1905,4543.0
2023-04-11 13:35:00,131.79,131.79,131.72,131.75,2838.0,126.2001,126.2001,126.133,126.1617,2838.0
2023-04-11 13:40:00,131.79,131.84,131.77,131.8,2903.0,126.2001,126.2479,126.1809,126.2096,2903.0
2023-04-11 13:45:00,131.82,131.85,131.77,131.8,2805.0,126.2288,126.2575,126.1809,126.2096,2805.0
2023-04-11 13:50:00,131.79,131.82,131.76,131.81,2606.0,126.2001,126.2288,126.1713,126.2192,2606.0
2023-04-11 13:55:00,131.82,131.83,131.77,131.78,4794.0,126.2288,126.2384,126.1809,126.1905,4794.0
2023-04-11 14:00:00,131.78,131.78,131.7,131.72,2009.0,126.1905,126.1905,126.1139,126.133,2009.0
2023-04-11 14:05:00,131.72,131.78,131.71,131.77,4204.0,126.133,126.1905,126.1234,126.1809,4204.0
2023-04-11 14:10:00,131.79,131.8,131.75,131.75,3355.0,126.2001,126.2096,126.1617,126.1617,3355.0
2023-04-11 14:15:00,131.76,131.91,131.76,131.87,11664.0,126.1713,126.315,126.1713,126.2767,11664.0
2023-04-11 14:20:00,131.86,131.87,131.8,131.8,3755.0,126.2671,126.2767,126.2096,126.2096,3755.0
2023-04-11 14:25:00,131.81,131.81,131.76,131.81,4314.0,126.2192,126.2192,126.1713,126.2192,4314.0
2023-04-11 14:30:00,131.87,131.92,131.84,131.85,3357.0,126.2767,126.3245,126.2479,126.2575,3357.0
2023-04-11 14:35:00,131.83,131.87,131.79,131.87,3076.0,126.2384,126.2767,126.2001,126.2767,3076.0
2023-04-11 14:40:00,131.88,131.93,131.84,131.93,3735.0,126.2862,126.3341,126.2479,126.3341,3735.0
2023-04-11 14:45:00,131.93,131.94,131.87,131.89,4532.0,126.3341,126.3437,126.2767,126.2958,4532.0
2023-04-11 14:50:00,131.88,131.88,131.83,131.86,5903.0,126.2862,126.2862,126.2384,126.2671,5903.0
2023-04-11 14:55:00,131.87,131.87,131.8,131.82,4855.0,126.2767,126.2767,126.2096,126.2288,4855.0
2023-04-11 15:00:00,131.82,131.82,131.72,131.73,6104.0,126.2288,126.2288,126.133,126.1426,6104.0
2023-04-11 15:05:00,131.71,131.79,131.71,131.77,4415.0,126.1234,126.2001,126.1234,126.1809,4415.0
2023-04-11 15:10:00,131.78,131.83,131.76,131.83,4107.0,126.1905,126.2384,126.1713,126.2384,4107.0
2023-04-11 15:15:00,131.84,131.88,131.82,131.88,6602.0,126.2479,126.2862,126.2288,126.2862,6602.0
2023-04-11 15:20:00,131.87,131.95,131.86,131.87,24932.0,126.2767,126.3533,126.2671,126.2767,24932.0
2023-04-11 15:25:00,131.87,131.88,131.72,131.75,5732.0,126.2767,126.2862,126.133,126.1617,5732.0
2023-04-11 15:30:00,131.76,131.79,131.72,131.77,10987.0,126.1713,126.2001,126.133,126.1809,10987.0
2023-04-11 15:35:00,131.77,131.8,131.58,131.62,9807.0,126.1809,126.2096,125.999,126.0373,9807.0
2023-04-11 15:40:00,131.63,131.67,131.58,131.65,9466.0,126.0468,126.0851,125.999,126.066,9466.0
2023-04-11 15:45:00,131.66,131.66,131.49,131.51,16091.0,126.0756,126.0756,125.9128,125.9319,16091.0
2023-04-11 15:50:00,131.49,131.53,131.45,131.49,30928.0,125.9128,125.9511,125.8745,125.9128,30928.0
2023-04-11 15:55:00,131.49,131.58,131.41,131.58,67814.0,125.9128,125.999,125.8362,125.999,67814.0
2023-04-12 09:30:00,131.67,131.94,131.45,131.9,35866.0,126.0851,126.3437,125.8745,126.3054,35866.0
2023-04-12 09:35:00,131.92,132.31,131.92,132.03,27499.0,126.3245,126.698,126.3245,126.4299,27499.0
2023-04-12 09:40:00,132.01,132.3,131.96,132.19,5823.0,126.4107,126.6884,126.3628,126.5831,5823.0
2023-04-12 09:45:00,132.17,132.25,131.99,132.11,6777.0,126.5639,126.6405,126.3916,126.5065,6777.0
2023-04-12 09:50:00,132.12,132.38,132.03,132.36,9252.0,126.5161,126.765,126.4299,126.7459,9252.0
2023-04-12 09:55:00,132.35,132.47,132.33,132.38,6961.0,126.7363,126.8512,126.7171,126.765,6961.0
2023-04-12 10:00:00,132.38,132.63,132.38,132.52,14412.0,126.765,127.0044,126.765,126.8991,14412.0
2023-04-12 10:05:00,132.53,132.64,132.5,132.57,6338.0,126.9087,127.014,126.8799,126.947,6338.0
2023-04-12 10:10:00,132.54,132.65,132.54,132.59,4015.0,126.9182,127.0236,126.9182,126.9661,4015.0
2023-04-12 10:15:00,132.57,132.71,132.56,132.56,4178.0,126.947,127.081,126.9374,126.9374,4178.0
2023-04-12 10:20:00,132.6,132.75,132.6,132.61,3815.0,126.9757,127.1193,126.9757,126.9853,3815.0
2023-04-12 10:25:00,132.59,132.65,132.55,132.65,4760.0,126.9661,127.0236,126.9278,127.0236,4760.0
2023-04-12 10:30:00,132.64,132.64,132.32,132.32,3879.0,127.014,127.014,126.7076,126.7076,3879.0
2023-04-12 10:35:00,132.31,132.32,132.18,132.18,6275.0,126.698,126.7076,126.5735,126.5735,6275.0
2023-04-12 10:40:00,132.18,132.33,132.17,132.26,5377.0,126.5735,126.7171,126.5639,126.6501,5377.0
2023-04-12 10:45:00,132.24,132.28,132.12,132.18,3288.0,126.631,126.6693,126.5161,126.5735,3288.0
2023-04-12 10:50:00,132.16,132.26,132.13,132.18,7207.0,126.5544,126.6501,126.5256,126.5735,7207.0
2023-04-12 10:55:00,132.16,132.21,132.07,132.15,3511.0,126.5544,126.6022,126.4682,126.5448,3511.0
2023-04-12 11:00:00,132.2,132.22,132.04,132.04,4485.0,126.5927,126.6118,126.4394,126.4394,4485.0
2023-04-12 11:05:00,132.05,132.18,132.0,132.09,11086.0,126.449,126.5735,126.4011,126.4873,11086.0
2023-04-12 11:10:00,132.09,132.17,132.07,132.15,10407.0,126.4873,126.5639,126.4682,126.5448,10407.0
2023-04-12 11:15:00,132.14,132.18,132.07,132.14,8117.0,126.5352,126.5735,126.4682,126.5352,8117.0
2023-04-12 11:20:00,132.18,132.39,132.18,132.37,14044.0,126.5735,126.7746,126.5735,126.7555,14044.0
2023-04-12 11:25:00,132.38,132.39,132.3,132.34,3335.0,126.765,126.7746,126.6884,126.7267,3335.0
2023-04-12 11:30:00,132.32,132.37,132.24,132.24,3942.0,126.7076,126.7555,126.631,126.631,3942.0
2023-04-12 11:35:00,132.23,132.27,132.16,132.17,2903.0,126.6214,126.6597,126.5544,126.5639,2903.0
2023-04-12 11:40:00,132.18,132.22,132.17,132.2,2044.0,126.5735,126.6118,126.5639,126.5927,2044.0
2023-04-12 11:45:00,132.19,132.35,132.18,132.35,5282.0,126.5831,126.7363,126.5735,126.7363,5282.0
2023-04-12 11:50:00,132.35,132.37,132.31,132.32,2100.0,126.7363,126.7555,126.698,126.7076,2100.0
2023-04-12 11:55:00,132.28,132.33,132.24,132.26,7221.0,126.6693,126.7171,126.631,126.6501,7221.0
2023-04-12 12:00:00,132.31,132.39,132.29,132.38,3681.0,126.698,126.7746,126.6788,126.765,3681.0
2023-04-12 12:05:00,132.38,132.38,132.35,132.38,2389.0,126.765,126.765,126.7363,126.765,2389.0
2023-04-12 12:10:00,132.44,132.44,132.36,132.36,2200.0,126.8225,126.8225,126.7459,126.7459,2200.0
2023-04-12 12:15:00,132.39,132.4,132.34,132.38,4229.0,126.7746,126.7842,126.7267,126.765,4229.0
2023-04-12 12:20:00,132.37,132.37,132.28,132.29,4191.0,126.7555,126.7555,126.6693,126.6788,4191.0
2023-04-12 12:25:00,132.3,132.39,132.23,132.24,4420.0,126.6884,126.7746,126.6214,126.631,4420.0
2023-04-12 12:30:00,132.26,132.26,132.19,132.21,1414.0,126.6501,126.6501,126.5831,126.6022,1414.0
2023-04-12 12:35:00,132.16,132.29,132.16,132.24,15217.0,126.5544,126.6788,126.5544,126.631,15217.0
2023-04-12 12:40:00,132.23,132.23,132.15,132.21,3552.0,126.6214,126.6214,126.5448,126.6022,3552.0
2023-04-12 12:45:00,132.24,132.39,132.21,132.39,3769.0,126.631,126.7746,126.6022,126.7746,3769.0
2023-04-12 12:50:00,132.41,132.44,132.38,132.41,1510.0,126.7938,126.8225,126.765,126.7938,1510.0
2023-04-12 12:55:00,132.41,132.45,132.4,132.44,1582.0,126.7938,126.8321,126.7842,126.8225,1582.0
2023-04-12 13:00:00,132.45,132.47,132.36,132.36,2668.0,126.8321,126.8512,126.7459,126.7459,2668.0
2023-04-12 13:05:00,132.34,132.45,132.33,132.44,3302.0,126.7267,126.8321,126.7171,126.8225,3302.0
2023-04-12 13:10:00,132.46,132.51,132.43,132.44,4690.0,126.8416,126.8895,126.8129,126.8225,4690.0
2023-04-12 13:15:00,132.48,132.48,132.42,132.42,4151.0,126.8608,126.8608,126.8033,126.8033,4151.0
2023-04-12 13:20:00,132.45,132.45,132.39,132.39,3005.0,126.8321,126.8321,126.7746,126.7746,3005.0
2023-04-12 13:25:00,132.39,132.49,132.39,132.47,2688.0,126.7746,126.8704,126.7746,126.8512,2688.0
2023-04-12 13:30:00,132.49,132.49,132.45,132.48,2276.0,126.8704,126.8704,126.8321,126.8608,2276.0
2023-04-12 13:35:00,132.49,132.51,132.41,132.44,6273.0,126.8704,126.8895,126.7938,126.8225,6273.0
2023-04-12 13:40:00,132.44,132.49,132.44,132.47,1809.0,126.8225,126.8704,126.8225,126.8512,1809.0
2023-04-12 13:45:00,132.48,132.55,132.48,132.54,3633.0,126.8608,126.9278,126.8608,126.9182,3633.0
2023-04-12 13:50:00,132.55,132.57,132.52,132.56,2530.0,126.9278,126.947,126.8991,126.9374,2530.0
2023-04-12 13:55:00,132.54,132.56,132.5,132.55,3873.0,126.9182,126.9374,126.8799,126.9278,3873.0
2023-04-12 14:00:00,132.55,132.71,132.53,132.68,7182.0,126.9278,127.081,126.9087,127.0523,7182.0
2023-04-12 14:05:00,132.69,132.77,132.59,132.62,3966.0,127.0619,127.1385,126.9661,126.9948,3966.0
2023-04-12 14:10:00,132.63,132.66,132.57,132.64,2149.0,127.0044,127.0332,126.947,127.014,2149.0
2023-04-12 14:15:00,132.67,132.72,132.66,132.72,2772.0,127.0427,127.0906,127.0332,127.0906,2772.0
2023-04-12 14:20:00,132.71,132.75,132.63,132.68,6461.0,127.081,127.1193,127.0044,127.0523,6461.0
2023-04-12 14:25:00,132.66,132.66,132.37,132.41,10111.0,127.0332,127.0332,126.7555,126.7938,10111.0
2023-04-12 14:30:00,132.41,132.44,132.3,132.42,16109.0,126.7938,126.8225,126.6884,126.8033,16109.0
2023-04-12 14:35:00,132.39,132.39,132.31,132.36,10329.0,126.7746,126.7746,126.698,126.7459,10329.0
2023-04-12 14:40:00,132.34,132.46,132.3,132.46,5100.0,126.7267,126.8416,126.6884,126.8416,5100.0
2023-04-12 14:45:00,132.49,132.5,132.2,132.25,3673.0,126.8704,126.8799,126.5927,126.6405,3673.0
2023-04-12 14:50:00,132.29,132.29,132.19,132.29,7468.0,126.6788,126.6788,126.5831,126.6788,7468.0
2023-04-12 14:55:00,132.28,132.35,132.25,132.29,6731.0,126.6693,126.7363,126.6405,126.6788,6731.0
2023-04-12 15:00:00,132.29,132.36,132.17,132.17,5700.0,126.6788,126.7459,126.5639,126.5639,5700.0
2023-04-12 15:05:00,132.21,132.27,132.18,132.23,7042.0,126.6022,126.6597,126.5735,126.6214,7042.0
2023-04-12 15:10:00,132.22,132.23,132.03,132.04,3021.0,126.6118,126.6214,126.4299,126.4394,3021.0
2023-04-12 15:15:00,132.01,132.02,131.94,131.99,9892.0,126.4107,126.4203,126.3437,126.3916,9892.0
2023-04-12 15:20:00,131.98,131.99,131.91,131.95,6570.0,126.382,126.3916,126.315,126.3533,6570.0
2023-04-12 15:25:00,131.97,131.97,131.87,131.92,4747.0,126.3724,126.3724,126.2767,126.3245,4747.0
2023-04-12 15:30:00,131.9,132.0,131.87,131.91,6788.0,126.3054,126.4011,126.2767,126.315,6788.0
2023-04-12 15:35:00,131.88,131.99,131.88,131.96,8460.0,126.2862,126.3916,126.2862,126.3628,8460.0
2023-04-12 15:40:00,131.97,132.02,131.88,131.9,10351.0,126.3724,126.4203,126.2862,126.3054,10351.0
2023-04-12 15:45:00,131.91,131.98,131.76,131.78,17472.0,126.315,126.382,126.1713,126.1905,17472.0
2023-04-12 15:50:00,131.76,131.91,131.76,131.81,30329.0,126.1713,126.315,126.1713,126.2192,30329.0
2023-04-12 15:55:00,131.8,132.01,131.73,131.98,81215.0,126.2096,126.4107,126.1426,126.382,81215.0
2023-04-13 09:30:00,132.65,133.04,132.01,132.1,12132.0,127.0236,127.397,126.4107,126.4969,12132.0
2023-04-13 09:35:00,132.08,132.09,132.03,132.03,484.0,126.4778,126.4873,126.4299,126.4299,484.0
2023-04-13 09:40:00,132.21,132.48,132.18,132.42,8887.0,126.6022,126.8608,126.5735,126.8033,8887.0
2023-04-13 09:45:00,132.38,132.46,132.36,132.36,4939.0,126.765,126.8416,126.7459,126.7459,4939.0
2023-04-13 09:50:00,132.36,132.46,132.33,132.43,6371.0,126.7459,126.8416,126.7171,126.8129,6371.0
2023-04-13 09:55:00,132.41,132.55,132.41,132.55,8815.0,126.7938,126.9278,126.7938,126.9278,8815.0
2023-04-13 10:00:00,132.55,132.63,132.53,132.57,3915.0,126.9278,127.0044,126.9087,126.947,3915.0
2023-04-13 10:05:00,132.61,132.69,132.54,132.67,4477.0,126.9853,127.0619,126.9182,127.0427,4477.0
2023-04-13 10:10:00,132.68,132.91,132.64,132.87,5445.0,127.0523,127.2725,127.014,127.2342,5445.0
2023-04-13 10:15:00,132.88,132.96,132.8,132.92,3362.0,127.2438,127.3204,127.1672,127.2821,3362.0
2023-04-13 10:20:00,132.94,132.97,132.85,132.96,5034.0,127.3013,127.33,127.2151,127.3204,5034.0
2023-04-13 10:25:00,132.94,132.94,132.88,132.94,3393.0,127.3013,127.3013,127.2438,127.3013,3393.0
2023-04-13 10:30:00,133.0,133.07,132.92,133.05,8897.0,127.3587,127.4258,127.2821,127.4066,8897.0
2023-04-13 10:35:00,133.09,133.09,132.95,132.96,7087.0,127.4449,127.4449,127.3109,127.3204,7087.0
2023-04-13 10:40:00,132.96,133.05,132.88,132.99,8317.0,127.3204,127.4066,127.2438,127.3492,8317.0
2023-04-13 10:45:00,132.97,133.06,132.96,133.04,7543.0,127.33,127.4162,127.3204,127.397,7543.0
2023-04-13 10:50:00,133.02,133.13,132.92,133.13,7354.0,127.3779,127.4832,127.2821,127.4832,7354.0
2023-04-13 10:55:00,133.12,133.22,133.12,133.2,155251.0,127.4736,127.5694,127.4736,127.5502,155251.0
2023-04-13 11:00:00,133.18,133.45,133.18,133.31,8029.0,127.5311,127.7896,127.5311,127.6556,8029.0
2023-04-13 11:05:00,133.33,133.38,133.28,133.35,6222.0,127.6747,127.7226,127.6269,127.6939,6222.0
2023-04-13 11:10:00,133.34,133.4,133.3,133.33,10911.0,127.6843,127.7418,127.646,127.6747,10911.0
2023-04-13 11:15:00,133.38,133.44,133.2,133.21,15480.0,127.7226,127.7801,127.5502,127.5598,15480.0
2023-04-13 11:20:00,133.2,133.32,133.2,133.25,2087.0,127.5502,127.6652,127.5502,127.5981,2087.0
2023-04-13 11:25:00,133.27,133.36,133.26,133.31,5026.0,127.6173,127.7035,127.6077,127.6556,5026.0
2023-04-13 11:30:00,133.28,133.29,133.22,133.22,8932.0,127.6269,127.6364,127.5694,127.5694,8932.0
2023-04-13 11:35:00,133.22,133.33,133.21,133.28,9885.0,127.5694,127.6747,127.5598,127.6269,9885.0
2023-04-13 11:40:00,133.28,133.31,133.2,133.28,7061.0,127.6269,127.6556,127.5502,127.6269,7061.0
2023-04-13 11:45:00,133.27,133.33,133.27,133.31,1341.0,127.6173,127.6747,127.6173,127.6556,1341.0
2023-04-13 11:50:00,133.28,133.3,133.24,133.26,5416.0,127.6269,127.646,127.5886,127.6077,5416.0
2023-04-13 11:55:00,133.28,133.52,133.26,133.47,6152.0,127.6269,127.8567,127.6077,127.8088,6152.0
2023-04-13 12:00:00,133.47,133.49,133.41,133.45,3013.0,127.8088,127.8279,127.7513,127.7896,3013.0
2023-04-13 12:05:00,133.46,133.49,133.38,133.38,3569.0,127.7992,127.8279,127.7226,127.7226,3569.0
2023-04-13 12:10:00,133.38,133.4,133.33,133.34,5260.0,127.7226,127.7418,127.6747,127.6843,5260.0
2023-04-13 12:15:00,133.35,133.41,133.35,133.41,2706.0,127.6939,127.7513,127.6939,127.7513,2706.0
2023-04-13 12:20:00,133.4,133.44,133.36,133.44,3269.0,127.7418,127.7801,127.7035,127.7801,3269.0
2023-04-13 12:25:00,133.42,133.5,133.38,133.5,3208.0,127.7609,127.8375,127.7226,127.8375,3208.0
2023-04-13 12:30:00,133.5,133.52,133.44,133.44,3311.0,127.8375,127.8567,127.7801,127.7801,3311.0
2023-04-13 12:35:00,133.44,133.47,133.39,133.45,3300.0,127.7801,127.8088,127.7322,127.7896,3300.0
2023-04-13 12:40:00,133.43,133.5,133.4,133.44,3814.0,127.7705,127.8375,127.7418,127.7801,3814.0
2023-04-13 12:45:00,133.45,133.55,133.45,133.55,2549.0,127.7896,127.8854,127.7896,127.8854,2549.0
2023-04-13 12:50:00,133.55,133.55,133.49,133.5,3726.0,127.8854,127.8854,127.8279,127.8375,3726.0
2023-04-13 12:55:00,133.5,133.54,133.48,133.48,3720.0,127.8375,127.8758,127.8184,127.8184,3720.0
2023-04-13 13:00:00,133.48,133.5,133.38,133.46,3795.0,127.8184,127.8375,127.7226,127.7992,3795.0
2023-04-13 13:05:00,133.47,133.51,133.47,133.51,2222.0,127.8088,127.8471,127.8088,127.8471,2222.0
2023-04-13 13:10:00,133.51,133.65,133.51,133.58,3949.0,127.8471,127.9812,127.8471,127.9141,3949.0
2023-04-13 13:15:00,133.55,133.58,133.47,133.47,2890.0,127.8854,127.9141,127.8088,127.8088,2890.0
2023-04-13 13:20:00,133.45,133.5,133.39,133.49,4136.0,127.7896,127.8375,127.7322,127.8279,4136.0
2023-04-13 13:25:00,133.49,133.49,133.46,133.47,2601.0,127.8279,127.8279,127.7992,127.8088,2601.0
2023-04-13 13:30:00,133.5,133.54,133.47,133.49,2846.0,127.8375,127.8758,127.8088,127.8279,2846.0
2023-04-13 13:35:00,133.49,133.54,133.46,133.51,3518.0,127.8279,127.8758,127.7992,127.8471,3518.0
2023-04-13 13:40:00,133.51,133.56,133.48,133.49,5111.0,127.8471,127.895,127.8184,127.8279,5111.0
2023-04-13 13:45:00,133.52,133.82,133.52,133.81,14992.0,127.8567,128.1439,127.8567,128.1344,14992.0
2023-04-13 13:50:00,133.81,133.95,133.81,133.94,3867.0,128.1344,128.2684,128.1344,128.2589,3867.0
2023-04-13 13:55:00,133.93,134.0,133.9,133.97,7041.0,128.2493,128.3163,128.2206,128.2876,7041.0
2023-04-13 14:00:00,133.98,134.07,133.95,134.04,21675.0,128.2972,128.3833,128.2684,128.3546,21675.0
2023-04-13 14:05:00,134.04,134.06,134.0,134.03,9955.0,128.3546,128.3738,128.3163,128.345,9955.0
2023-04-13 14:10:00,134.01,134.11,134.01,134.1,10997.0,128.3259,128.4216,128.3259,128.4121,10997.0
2023-04-13 14:15:00,134.1,134.14,134.07,134.11,8501.0,128.4121,128.4504,128.3833,128.4216,8501.0
2023-04-13 14:20:00,134.12,134.28,134.11,134.21,12374.0,128.4312,128.5844,128.4216,128.5174,12374.0
2023-04-13 14:25:00,134.22,134.29,134.19,134.28,7177.0,128.527,128.594,128.4983,128.5844,7177.0
2023-04-13 14:30:00,134.28,134.42,134.28,134.38,8643.0,128.5844,128.7185,128.5844,128.6802,8643.0
2023-04-13 14:35:00,134.38,134.39,134.33,134.35,5725.0,128.6802,128.6898,128.6323,128.6515,5725.0
2023-04-13 14:40:00,134.32,134.41,134.32,134.33,7363.0,128.6227,128.7089,128.6227,128.6323,7363.0
2023-04-13 14:45:00,134.34,134.38,134.3,134.34,7534.0,128.6419,128.6802,128.6036,128.6419,7534.0
2023-04-13 14:50:00,134.33,134.52,134.33,134.52,7394.0,128.6323,128.8143,128.6323,128.8143,7394.0
2023-04-13 14:55:00,134.56,134.61,134.49,134.5,12614.0,128.8526,128.9004,128.7855,128.7951,12614.0
2023-04-13 15:00:00,134.52,134.58,134.48,134.58,15872.0,128.8143,128.8717,128.776,128.8717,15872.0
2023-04-13 15:05:00,134.57,134.66,134.55,134.64,23128.0,128.8621,128.9483,128.843,128.9292,23128.0
2023-04-13 15:10:00,134.65,134.71,134.62,134.62,8596.0,128.9387,128.9962,128.91,128.91,8596.0
2023-04-13 15:15:00,134.61,134.61,134.52,134.56,7962.0,128.9004,128.9004,128.8143,128.8526,7962.0
2023-04-13 15:20:00,134.57,134.63,134.56,134.58,6937.0,128.8621,128.9196,128.8526,128.8717,6937.0
2023-04-13 15:25:00,134.6,134.64,134.58,134.63,10328.0,128.8909,128.9292,128.8717,128.9196,10328.0
2023-04-13 15:30:00,134.63,134.63,134.36,134.36,16198.0,128.9196,128.9196,128.661,128.661,16198.0
2023-04-13 15:35:00,134.36,134.47,134.35,134.44,22033.0,128.661,128.7664,128.6515,128.7377,22033.0
2023-04-13 15:40:00,134.44,134.61,134.43,134.59,25758.0,128.7377,128.9004,128.7281,128.8813,25758.0
2023-04-13 15:45:00,134.58,134.69,134.58,134.68,35429.0,128.8717,128.977,128.8717,128.9675,35429.0
2023-04-13 15:50:00,134.68,134.71,134.51,134.58,53713.0,128.9675,128.9962,128.8047,128.8717,53713.0
2023-04-13 15:55:00,134.57,134.7,134.55,134.66,130955.0,128.8621,128.9866,128.843,128.9483,130955.0
2023-04-14 09:30:00,134.81,135.07,134.75,134.86,40756.0,129.092,129.3409,129.0345,129.1398,40756.0
2023-04-14 09:35:00,134.86,134.97,134.86,134.88,9713.0,129.1398,129.2452,129.1398,129.159,9713.0
2023-04-14 09:40:00,134.81,135.1,134.79,135.06,3540.0,129.092,129.3697,129.0728,129.3314,3540.0
2023-04-14 09:45:00,135.13,135.35,135.07,135.25,5544.0,129.3984,129.6091,129.3409,129.5133,5544.0
2023-04-14 09:50:00,135.23,135.23,135.05,135.14,6948.0,129.4941,129.4941,129.3218,129.408,6948.0
2023-04-14 09:55:00,135.13,135.16,135.05,135.05,4771.0,129.3984,129.4271,129.3218,129.3218,4771.0
2023-04-14 10:00:00,135.03,135.03,134.79,134.88,8619.0,129.3026,129.3026,129.0728,129.159,8619.0
2023-04-14 10:05:00,134.91,135.22,134.79,134.85,25164.0,129.1877,129.4846,129.0728,129.1303,25164.0
2023-04-14 10:10:00,134.93,135.06,134.91,135.06,3705.0,129.2069,129.3314,129.1877,129.3314,3705.0
2023-04-14 10:15:00,135.06,135.1,134.92,134.95,4229.0,129.3314,129.3697,129.1973,129.226,4229.0
2023-04-14 10:20:00,134.96,134.98,134.71,134.74,3001.0,129.2356,129.2547,128.9962,129.0249,3001.0
2023-04-14 10:25:00,134.75,134.94,134.71,134.88,6925.0,129.0345,129.2164,128.9962,129.159,6925.0
2023-04-14 10:30:00,134.89,135.04,134.89,134.98,4787.0,129.1686,129.3122,129.1686,129.2547,4787.0
2023-04-14 10:35:00,134.98,135.03,134.94,135.02,2920.0,129.2547,129.3026,129.2164,129.2931,2920.0
2023-04-14 10:40:00,135.01,135.03,134.9,134.97,4822.0,129.2835,129.3026,129.1781,129.2452,4822.0
2023-04-14 10:45:00,134.96,135.09,134.95,135.04,4986.0,129.2356,129.3601,129.226,129.3122,4986.0
2023-04-14 10:50:00,135.02,135.05,134.88,134.93,21119.0,129.2931,129.3218,129.159,129.2069,21119.0
2023-04-14 10:55:00,134.93,135.06,134.93,135.01,5786.0,129.2069,129.3314,129.2069,129.2835,5786.0
2023-04-14 11:00:00,135.04,135.04,134.95,134.99,5186.0,129.3122,129.3122,129.226,129.2643,5186.0
2023-04-14 11:05:00,135.0,135.02,134.9,134.97,7658.0,129.2739,129.2931,129.1781,129.2452,7658.0
2023-04-14 11:10:00,134.98,135.13,134.98,135.11,5837.0,129.2547,129.3984,129.2547,129.3792,5837.0
2023-04-14 11:15:00,135.1,135.15,135.03,135.15,14729.0,129.3697,129.4175,129.3026,129.4175,14729.0
2023-04-14 11:20:00,135.15,135.15,135.0,135.01,5778.0,129.4175,129.4175,129.2739,129.2835,5778.0
2023-04-14 11:25:00,135.01,135.01,134.89,134.95,8422.0,129.2835,129.2835,129.1686,129.226,8422.0
2023-04-14 11:30:00,134.98,135.02,134.92,134.93,7240.0,129.2547,129.2931,129.1973,129.2069,7240.0
2023-04-14 11:35:00,134.93,134.94,134.65,134.66,3979.0,129.2069,129.2164,128.9387,128.9483,3979.0
2023-04-14 11:40:00,134.65,134.69,134.53,134.56,6949.0,128.9387,128.977,128.8238,128.8526,6949.0
2023-04-14 11:45:00,134.54,134.63,134.41,134.41,6009.0,128.8334,128.9196,128.7089,128.7089,6009.0
2023-04-14 11:50:00,134.43,134.55,134.43,134.46,7595.0,128.7281,128.843,128.7281,128.7568,7595.0
2023-04-14 11:55:00,134.47,134.61,134.46,134.59,4681.0,128.7664,128.9004,128.7568,128.8813,4681.0
2023-04-14 12:00:00,134.6,134.68,134.57,134.66,7143.0,128.8909,128.9675,128.8621,128.9483,7143.0
2023-04-14 12:05:00,134.67,134.68,134.55,134.56,8421.0,128.9579,128.9675,128.843,128.8526,8421.0
2023-04-14 12:10:00,134.56,134.72,134.53,134.72,3132.0,128.8526,129.0058,128.8238,129.0058,3132.0
2023-04-14 12:15:00,134.72,134.72,134.63,134.7,3560.0,129.0058,129.0058,128.9196,128.9866,3560.0
2023-04-14 12:20:00,134.7,134.71,134.64,134.68,2948.0,128.9866,128.9962,128.9292,128.9675,2948.0
2023-04-14 12:25:00,134.68,134.75,134.59,134.59,4042.0,128.9675,129.0345,128.8813,128.8813,4042.0
2023-04-14 12:30:00,134.6,134.64,134.55,134.6,5310.0,128.8909,128.9292,128.843,128.8909,5310.0
2023-04-14 12:35:00,134.61,134.61,134.54,134.55,7945.0,128.9004,128.9004,128.8334,128.843,7945.0
2023-04-14 12:40:00,134.52,134.58,134.5,134.55,5569.0,128.8143,128.8717,128.7951,128.843,5569.0
2023-04-14 12:45:00,134.52,134.53,134.43,134.5,5462.0,128.8143,128.8238,128.7281,128.7951,5462.0
2023-04-14 12:50:00,134.5,134.51,134.35,134.37,10608.0,128.7951,128.8047,128.6515,128.6706,10608.0
2023-04-14 12:55:00,134.35,134.39,134.27,134.28,7366.0,128.6515,128.6898,128.5749,128.5844,7366.0
2023-04-14 13:00:00,134.29,134.4,134.26,134.39,4553.0,128.594,128.6993,128.5653,128.6898,4553.0
2023-04-14 13:05:00,134.4,134.49,134.4,134.41,4279.0,128.6993,128.7855,128.6993,128.7089,4279.0
2023-04-14 13:10:00,134.43,134.52,134.43,134.47,2624.0,128.7281,128.8143,128.7281,128.7664,2624.0
2023-04-14 13:15:00,134.46,134.54,134.46,134.49,3643.0,128.7568,128.8334,128.7568,128.7855,3643.0
2023-04-14 13:20:00,134.5,134.5,134.39,134.41,3012.0,128.7951,128.7951,128.6898,128.7089,3012.0
2023-04-14 13:25:00,134.4,134.4,134.14,134.14,4245.0,128.6993,128.6993,128.4504,128.4504,4245.0
2023-04-14 13:30:00,134.11,134.17,134.08,134.17,6766.0,128.4216,128.4791,128.3929,128.4791,6766.0
2023-04-14 13:35:00,134.14,134.21,134.12,134.21,2931.0,128.4504,128.5174,128.4312,128.5174,2931.0
2023-04-14 13:40:00,134.22,134.32,134.21,134.25,9677.0,128.527,128.6227,128.5174,128.5557,9677.0
2023-04-14 13:45:00,134.24,134.32,134.23,134.32,2302.0,128.5461,128.6227,128.5366,128.6227,2302.0
2023-04-14 13:50:00,134.32,134.36,134.27,134.33,3874.0,128.6227,128.661,128.5749,128.6323,3874.0
2023-04-14 13:55:00,134.35,134.39,134.27,134.28,7080.0,128.6515,128.6898,128.5749,128.5844,7080.0
2023-04-14 14:00:00,134.31,134.33,134.25,134.33,6941.0,128.6132,128.6323,128.5557,128.6323,6941.0
2023-04-14 14:05:00,134.3,134.5,134.29,134.46,5859.0,128.6036,128.7951,128.594,128.7568,5859.0
2023-04-14 14:10:00,134.46,134.52,134.44,134.47,4269.0,128.7568,128.8143,128.7377,128.7664,4269.0
2023-04-14 14:15:00,134.49,134.57,134.48,134.52,6034.0,128.7855,128.8621,128.776,128.8143,6034.0
2023-04-14 14:20:00,134.53,134.6,134.5,134.55,8273.0,128.8238,128.8909,128.7951,128.843,8273.0
2023-04-14 14:25:00,134.56,134.56,134.52,134.52,7007.0,128.8526,128.8526,128.8143,128.8143,7007.0
2023-04-14 14:30:00,134.53,134.6,134.53,134.6,5661.0,128.8238,128.8909,128.8238,128.8909,5661.0
2023-04-14 14:35:00,134.62,134.68,134.6,134.64,6501.0,128.91,128.9675,128.8909,128.9292,6501.0
2023-04-14 14:40:00,134.63,134.73,134.6,134.73,5763.0,128.9196,129.0154,128.8909,129.0154,5763.0
2023-04-14 14:45:00,134.75,134.75,134.65,134.7,5573.0,129.0345,129.0345,128.9387,128.9866,5573.0
2023-04-14 14:50:00,134.7,134.71,134.62,134.65,5292.0,128.9866,128.9962,128.91,128.9387,5292.0
2023-04-14 14:55:00,134.65,134.73,134.65,134.72,5110.0,128.9387,129.0154,128.9387,129.0058,5110.0
2023-04-14 15:00:00,134.71,134.71,134.6,134.63,5171.0,128.9962,128.9962,128.8909,128.9196,5171.0
2023-04-14 15:05:00,134.63,134.65,134.58,134.59,5101.0,128.9196,128.9387,128.8717,128.8813,5101.0
2023-04-14 15:10:00,134.56,134.6,134.51,134.56,11747.0,128.8526,128.8909,128.8047,128.8526,11747.0
2023-04-14 15:15:00,134.56,134.57,134.35,134.42,10637.0,128.8526,128.8621,128.6515,128.7185,10637.0
2023-04-14 15:20:00,134.41,134.62,134.38,134.59,6452.0,128.7089,128.91,128.6802,128.8813,6452.0
2023-04-14 15:25:00,134.63,134.67,134.58,134.62,4840.0,128.9196,128.9579,128.8717,128.91,4840.0
2023-04-14 15:30:00,134.64,134.72,134.62,134.67,7824.0,128.9292,129.0058,128.91,128.9579,7824.0
2023-04-14 15:35:00,134.7,134.76,134.67,134.76,9648.0,128.9866,129.0441,128.9579,129.0441,9648.0
2023-04-14 15:40:00,134.78,134.82,134.69,134.78,13776.0,129.0632,129.1015,128.977,129.0632,13776.0
2023-04-14 15:45:00,134.79,135.01,134.76,134.96,24702.0,129.0728,129.2835,129.0441,129.2356,24702.0
2023-04-14 15:50:00,134.95,135.02,134.78,134.78,68520.0,129.226,129.2931,129.0632,129.0632,68520.0
2023-04-14 15:55:00,134.79,134.94,134.76,134.86,74775.0,129.0728,129.2164,129.0441,129.1398,74775.0
2023-04-17 09:30:00,135.4,135.66,134.98,135.05,16020.0,129.6569,129.9059,129.2547,129.3218,16020.0
2023-04-17 09:35:00,135.03,135.42,135.03,135.4,5268.0,129.3026,129.6761,129.3026,129.6569,5268.0
2023-04-17 09:40:00,135.47,135.91,135.47,135.81,4005.0,129.724,130.1453,129.724,130.0495,4005.0
2023-04-17 09:45:00,135.85,135.9,135.74,135.84,5151.0,130.0878,130.1357,129.9825,130.0783,5151.0
2023-04-17 09:50:00,135.91,136.26,135.83,136.18,20036.0,130.1453,130.4805,130.0687,130.4038,20036.0
2023-04-17 09:55:00,136.17,136.17,135.77,135.86,2921.0,130.3943,130.3943,130.0112,130.0974,2921.0
2023-04-17 10:00:00,135.9,136.0,135.89,135.96,6039.0,130.1357,130.2315,130.1261,130.1932,6039.0
2023-04-17 10:05:00,135.96,136.08,135.92,136.08,14112.0,130.1932,130.3081,130.1549,130.3081,14112.0
2023-04-17 10:10:00,136.09,136.2,136.06,136.17,7282.0,130.3177,130.423,130.2889,130.3943,7282.0
2023-04-17 10:15:00,136.15,136.21,136.08,136.19,9274.0,130.3751,130.4326,130.3081,130.4134,9274.0
2023-04-17 10:20:00,136.2,136.28,136.12,136.14,17067.0,130.423,130.4996,130.3464,130.3655,17067.0
2023-04-17 10:25:00,136.14,136.39,136.02,136.3,14128.0,130.3655,130.6049,130.2506,130.5188,14128.0
2023-04-17 10:30:00,136.32,136.38,136.22,136.22,10586.0,130.5379,130.5954,130.4422,130.4422,10586.0
2023-04-17 10:35:00,136.21,136.22,135.91,136.0,6514.0,130.4326,130.4422,130.1453,130.2315,6514.0
2023-04-17 10:40:00,136.01,136.04,135.82,135.82,5562.0,130.2411,130.2698,130.0591,130.0591,5562.0
2023-04-17 10:45:00,135.8,135.95,135.78,135.94,3904.0,130.04,130.1836,130.0208,130.174,3904.0
2023-04-17 10:50:00,135.94,135.95,135.85,135.89,6090.0,130.174,130.1836,130.0878,130.1261,6090.0
2023-04-17 10:55:00,135.83,135.85,135.72,135.81,12448.0,130.0687,130.0878,129.9634,130.0495,12448.0
2023-04-17 11:00:00,135.83,136.0,135.83,135.94,10418.0,130.0687,130.2315,130.0687,130.174,10418.0
2023-04-17 11:05:00,135.92,136.0,135.92,135.97,5097.0,130.1549,130.2315,130.1549,130.2028,5097.0
2023-04-17 11:10:00,135.98,136.01,135.82,135.92,6396.0,130.2123,130.2411,130.0591,130.1549,6396.0
2023-04-17 11:15:00,135.93,136.11,135.88,136.07,13234.0,130.1645,130.3368,130.1166,130.2985,13234.0
2023-04-17 11:20:00,136.06,136.11,135.97,136.06,15727.0,130.2889,130.3368,130.2028,130.2889,15727.0
2023-04-17 11:25:00,136.07,136.2,136.07,136.19,10949.0,130.2985,130.423,130.2985,130.4134,10949.0
2023-04-17 11:30:00,136.19,136.2,136.06,136.12,13325.0,130.4134,130.423,130.2889,130.3464,13325.0
2023-04-17 11:35:00,136.13,136.16,136.03,136.05,11492.0,130.356,130.3847,130.2602,130.2794,11492.0
2023-04-17 11:40:00,136.05,136.1,135.92,135.93,11211.0,130.2794,130.3272,130.1549,130.1645,11211.0
2023-04-17 11:45:00,135.92,136.18,135.91,136.15,8478.0,130.1549,130.4038,130.1453,130.3751,8478.0
2023-04-17 11:50:00,136.13,136.24,136.13,136.23,6705.0,130.356,130.4613,130.356,130.4517,6705.0
2023-04-17 11:55:00,136.23,136.32,136.2,136.28,11763.0,130.4517,130.5379,130.423,130.4996,11763.0
2023-04-17 12:00:00,136.29,136.31,136.17,136.27,11413.0,130.5092,130.5283,130.3943,130.49,11413.0
2023-04-17 12:05:00,136.28,136.47,136.21,136.46,11647.0,130.4996,130.6815,130.4326,130.672,11647.0
2023-04-17 12:10:00,136.46,136.53,136.39,136.43,15453.0,130.672,130.739,130.6049,130.6432,15453.0
2023-04-17 12:15:00,136.44,136.44,136.3,136.3,9141.0,130.6528,130.6528,130.5188,130.5188,9141.0
2023-04-17 12:20:00,136.28,136.37,136.28,136.37,6499.0,130.4996,130.5858,130.4996,130.5858,6499.0
2023-04-17 12:25:00,136.35,136.39,136.25,136.28,8683.0,130.5666,130.6049,130.4709,130.4996,8683.0
2023-04-17 12:30:00,136.25,136.26,136.2,136.24,6370.0,130.4709,130.4805,130.423,130.4613,6370.0
2023-04-17 12:35:00,136.24,136.43,136.24,136.37,9370.0,130.4613,130.6432,130.4613,130.5858,9370.0
2023-04-17 12:40:00,136.37,136.52,136.37,136.45,9113.0,130.5858,130.7294,130.5858,130.6624,9113.0
2023-04-17 12:45:00,136.46,136.52,136.45,136.52,6474.0,130.672,130.7294,130.6624,130.7294,6474.0
2023-04-17 12:50:00,136.52,136.52,136.45,136.46,9518.0,130.7294,130.7294,130.6624,130.672,9518.0
2023-04-17 12:55:00,136.43,136.52,136.43,136.5,6310.0,130.6432,130.7294,130.6432,130.7103,6310.0
2023-04-17 13:00:00,136.5,136.52,136.44,136.52,7860.0,130.7103,130.7294,130.6528,130.7294,7860.0
2023-04-17 13:05:00,136.5,136.51,136.45,136.5,10315.0,130.7103,130.7199,130.6624,130.7103,10315.0
2023-04-17 13:10:00,136.5,136.62,136.48,136.61,9529.0,130.7103,130.8252,130.6911,130.8156,9529.0
2023-04-17 13:15:00,136.62,136.67,136.57,136.58,12518.0,130.8252,130.8731,130.7773,130.7869,12518.0
2023-04-17 13:20:00,136.59,136.61,136.53,136.56,14353.0,130.7965,130.8156,130.739,130.7677,14353.0
2023-04-17 13:25:00,136.56,136.58,136.52,136.55,14251.0,130.7677,130.7869,130.7294,130.7582,14251.0
2023-04-17 13:30:00,136.55,136.59,136.52,136.59,9326.0,130.7582,130.7965,130.7294,130.7965,9326.0
2023-04-17 13:35:00,136.58,136.64,136.55,136.62,10832.0,130.7869,130.8443,130.7582,130.8252,10832.0
2023-04-17 13:40:00,136.63,136.71,136.62,136.71,8984.0,130.8348,130.9114,130.8252,130.9114,8984.0
2023-04-17 13:45:00,136.69,136.72,136.66,136.69,11864.0,130.8922,130.9209,130.8635,130.8922,11864.0
2023-04-17 13:50:00,136.71,136.73,136.63,136.69,15400.0,130.9114,130.9305,130.8348,130.8922,15400.0
2023-04-17 13:55:00,136.67,136.68,136.55,136.55,9589.0,130.8731,130.8826,130.7582,130.7582,9589.0
2023-04-17 14:00:00,136.54,136.54,136.38,136.44,10434.0,130.7486,130.7486,130.5954,130.6528,10434.0
2023-04-17 14:05:00,136.44,136.48,136.41,136.47,10091.0,130.6528,130.6911,130.6241,130.6815,10091.0
2023-04-17 14:10:00,136.47,136.57,136.46,136.53,9982.0,130.6815,130.7773,130.672,130.739,9982.0
2023-04-17 14:15:00,136.53,136.53,136.45,136.46,5523.0,130.739,130.739,130.6624,130.672,5523.0
2023-04-17 14:20:00,136.45,136.45,136.38,136.39,5910.0,130.6624,130.6624,130.5954,130.6049,5910.0
2023-04-17 14:25:00,136.39,136.4,136.31,136.35,11367.0,130.6049,130.6145,130.5283,130.5666,11367.0
2023-04-17 14:30:00,136.36,136.42,136.31,136.4,12749.0,130.5762,130.6337,130.5283,130.6145,12749.0
2023-04-17 14:35:00,136.4,136.44,136.39,136.44,5627.0,130.6145,130.6528,130.6049,130.6528,5627.0
2023-04-17 14:40:00,136.45,136.55,136.45,136.53,17240.0,130.6624,130.7582,130.6624,130.739,17240.0
2023-04-17 14:45:00,136.52,136.83,136.52,136.81,27293.0,130.7294,131.0263,130.7294,131.0071,27293.0
2023-04-17 14:50:00,136.8,136.85,136.77,136.77,9601.0,130.9976,131.0454,130.9688,130.9688,9601.0
2023-04-17 14:55:00,136.78,136.81,136.77,136.78,9563.0,130.9784,131.0071,130.9688,130.9784,9563.0
2023-04-17 15:00:00,136.77,136.81,136.75,136.79,13526.0,130.9688,131.0071,130.9497,130.988,13526.0
2023-04-17 15:05:00,136.79,136.84,136.73,136.83,13254.0,130.988,131.0359,130.9305,131.0263,13254.0
2023-04-17 15:10:00,136.83,136.91,136.83,136.87,17500.0,131.0263,131.1029,131.0263,131.0646,17500.0
2023-04-17 15:15:00,136.88,136.9,136.85,136.86,14525.0,131.0742,131.0933,131.0454,131.055,14525.0
2023-04-17 15:20:00,136.86,136.88,136.84,136.87,16377.0,131.055,131.0742,131.0359,131.0646,16377.0
2023-04-17 15:25:00,136.87,136.87,136.69,136.69,18105.0,131.0646,131.0646,130.8922,130.8922,18105.0
2023-04-17 15:30:00,136.69,136.77,136.64,136.74,18133.0,130.8922,130.9688,130.8443,130.9401,18133.0
2023-04-17 15:35:00,136.73,136.76,136.65,136.65,20409.0,130.9305,130.9592,130.8539,130.8539,20409.0
2023-04-17 15:40:00,136.65,136.68,136.61,136.65,44232.0,130.8539,130.8826,130.8156,130.8539,44232.0
2023-04-17 15:45:00,136.64,136.78,136.6,136.78,37374.0,130.8443,130.9784,130.806,130.9784,37374.0
2023-04-17 15:50:00,136.8,136.94,136.78,136.83,84099.0,130.9976,131.1316,130.9784,131.0263,84099.0
2023-04-17 15:55:00,136.84,137.14,136.82,137.13,186603.0,131.0359,131.3231,131.0167,131.3136,186603.0
2023-04-18 09:30:00,137.19,137.61,137.19,137.58,33596.0,131.371,131.7732,131.371,131.7445,33596.0
2023-04-18 09:35:00,137.59,137.6,137.23,137.29,6608.0,131.754,131.7636,131.4093,131.4668,6608.0
2023-04-18 09:40:00,137.34,137.34,137.11,137.22,13302.0,131.5146,131.5146,131.2944,131.3997,13302.0
2023-04-18 09:45:00,137.22,137.34,137.13,137.22,151724.0,131.3997,131.5146,131.3136,131.3997,151724.0
2023-04-18 09:50:00,137.25,137.44,137.21,137.42,5504.0,131.4285,131.6104,131.3902,131.5913,5504.0
2023-04-18 09:55:00,137.44,137.53,137.14,137.4,12900.0,131.6104,131.6966,131.3231,131.5721,12900.0
2023-04-18 10:00:00,137.44,137.47,137.33,137.43,9605.0,131.6104,131.6391,131.5051,131.6008,9605.0
2023-04-18 10:05:00,137.45,137.47,137.16,137.17,26251.0,131.62,131.6391,131.3423,131.3519,26251.0
2023-04-18 10:10:00,137.19,137.33,137.17,137.33,17880.0,131.371,131.5051,131.3519,131.5051,17880.0
2023-04-18 10:15:00,137.34,137.38,137.23,137.25,16071.0,131.5146,131.553,131.4093,131.4285,16071.0
2023-04-18 10:20:00,137.25,137.42,137.25,137.41,6736.0,131.4285,131.5913,131.4285,131.5817,6736.0
2023-04-18 10:25:00,137.44,137.44,137.25,137.33,13060.0,131.6104,131.6104,131.4285,131.5051,13060.0
2023-04-18 10:30:00,137.35,137.35,137.18,137.24,16488.0,131.5242,131.5242,131.3614,131.4189,16488.0
2023-04-18 10:35:00,137.25,137.4,137.25,137.33,10034.0,131.4285,131.5721,131.4285,131.5051,10034.0
2023-04-18 10:40:00,137.32,137.46,137.29,137.39,13248.0,131.4955,131.6296,131.4668,131.5625,13248.0
2023-04-18 10:45:00,137.41,137.47,137.35,137.44,9133.0,131.5817,131.6391,131.5242,131.6104,9133.0
2023-04-18 10:50:00,137.42,137.42,137.33,137.33,10797.0,131.5913,131.5913,131.5051,131.5051,10797.0
2023-04-18 10:55:00,137.31,137.31,137.16,137.16,9825.0,131.4859,131.4859,131.3423,131.3423,9825.0
2023-04-18 11:00:00,137.14,137.29,137.09,137.09,11009.0,131.3231,131.4668,131.2753,131.2753,11009.0
2023-04-18 11:05:00,137.11,137.21,136.93,136.93,7552.0,131.2944,131.3902,131.122,131.122,7552.0
2023-04-18 11:10:00,136.9,136.92,136.83,136.9,14160.0,131.0933,131.1125,131.0263,131.0933,14160.0
2023-04-18 11:15:00,136.89,137.01,136.83,136.96,8721.0,131.0837,131.1986,131.0263,131.1508,8721.0
2023-04-18 11:20:00,136.93,137.08,136.92,137.06,9455.0,131.122,131.2657,131.1125,131.2465,9455.0
2023-04-18 11:25:00,137.08,137.1,137.03,137.06,5833.0,131.2657,131.2848,131.2178,131.2465,5833.0
2023-04-18 11:30:00,137.07,137.16,137.07,137.12,10589.0,131.2561,131.3423,131.2561,131.304,10589.0
2023-04-18 11:35:00,137.1,137.11,136.84,136.87,16392.0,131.2848,131.2944,131.0359,131.0646,16392.0
2023-04-18 11:40:00,136.88,136.96,136.8,136.8,5810.0,131.0742,131.1508,130.9976,130.9976,5810.0
2023-04-18 11:45:00,136.8,136.82,136.69,136.8,7450.0,130.9976,131.0167,130.8922,130.9976,7450.0
2023-04-18 11:50:00,136.79,136.88,136.79,136.84,6154.0,130.988,131.0742,130.988,131.0359,6154.0
2023-04-18 11:55:00,136.84,137.02,136.84,137.0,15075.0,131.0359,131.2082,131.0359,131.1891,15075.0
2023-04-18 12:00:00,137.0,137.08,136.97,137.06,16867.0,131.1891,131.2657,131.1603,131.2465,16867.0
2023-04-18 12:05:00,137.07,137.17,137.07,137.17,7431.0,131.2561,131.3519,131.2561,131.3519,7431.0
2023-04-18 12:10:00,137.18,137.23,137.1,137.11,7865.0,131.3614,131.4093,131.2848,131.2944,7865.0
2023-04-18 12:15:00,137.11,137.14,137.07,137.09,10458.0,131.2944,131.3231,131.2561,131.2753,10458.0
2023-04-18 12:20:00,137.08,137.21,137.08,137.14,29874.0,131.2657,131.3902,131.2657,131.3231,29874.0
2023-04-18 12:25:00,137.13,137.25,137.12,137.24,6072.0,131.3136,131.4285,131.304,131.4189,6072.0
2023-04-18 12:30:00,137.25,137.36,137.2,137.33,11286.0,131.4285,131.5338,131.3806,131.5051,11286.0
2023-04-18 12:35:00,137.34,137.43,137.32,137.34,8685.0,131.5146,131.6008,131.4955,131.5146,8685.0
2023-04-18 12:40:00,137.34,137.39,137.27,137.28,10741.0,131.5146,131.5625,131.4476,131.4572,10741.0
2023-04-18 12:45:00,137.26,137.3,137.21,137.25,6086.0,131.438,131.4763,131.3902,131.4285,6086.0
2023-04-18 12:50:00,137.24,137.28,137.17,137.18,13981.0,131.4189,131.4572,131.3519,131.3614,13981.0
2023-04-18 12:55:00,137.19,137.3,137.18,137.27,6933.0,131.371,131.4763,131.3614,131.4476,6933.0
2023-04-18 13:00:00,137.27,137.27,137.15,137.17,5322.0,131.4476,131.4476,131.3327,131.3519,5322.0
2023-04-18 13:05:00,137.17,137.31,137.16,137.3,5229.0,131.3519,131.4859,131.3423,131.4763,5229.0
2023-04-18 13:10:00,137.29,137.29,137.17,137.18,4809.0,131.4668,131.4668,131.3519,131.3614,4809.0
2023-04-18 13:15:00,137.16,137.17,137.06,137.06,8701.0,131.3423,131.3519,131.2465,131.2465,8701.0
2023-04-18 13:20:00,137.06,137.2,137.05,137.17,8399.0,131.2465,131.3806,131.2369,131.3519,8399.0
2023-04-18 13:25:00,137.16,137.24,137.16,137.23,5566.0,131.3423,131.4189,131.3423,131.4093,5566.0
2023-04-18 13:30:00,137.24,137.35,137.23,137.34,5384.0,131.4189,131.5242,131.4093,131.5146,5384.0
2023-04-18 13:35:00,137.34,137.45,137.34,137.43,18371.0,131.5146,131.62,131.5146,131.6008,18371.0
2023-04-18 13:40:00,137.43,137.48,137.37,137.44,19656.0,131.6008,131.6487,131.5434,131.6104,19656.0
2023-04-18 13:45:00,137.44,137.44,137.3,137.36,10220.0,131.6104,131.6104,131.4763,131.5338,10220.0
2023-04-18 13:50:00,137.36,137.41,137.31,137.32,4625.0,131.5338,131.5817,131.4859,131.4955,4625.0
2023-04-18 13:55:00,137.31,137.35,137.29,137.34,7005.0,131.4859,131.5242,131.4668,131.5146,7005.0
2023-04-18 14:00:00,137.34,137.37,137.31,137.36,6372.0,131.5146,131.5434,131.4859,131.5338,6372.0
2023-04-18 14:05:00,137.34,137.4,137.31,137.4,10617.0,131.5146,131.5721,131.4859,131.5721,10617.0
2023-04-18 14:10:00,137.41,137.45,137.37,137.42,13917.0,131.5817,131.62,131.5434,131.5913,13917.0
2023-04-18 14:15:00,137.42,137.47,137.37,137.45,5749.0,131.5913,131.6391,131.5434,131.62,5749.0
2023-04-18 14:20:00,137.45,137.55,137.45,137.55,6919.0,131.62,131.7157,131.62,131.7157,6919.0
2023-04-18 14:25:00,137.54,137.58,137.54,137.56,4969.0,131.7062,131.7445,131.7062,131.7253,4969.0
2023-04-18 14:30:00,137.5,137.52,137.43,137.44,4024.0,131.6679,131.687,131.6008,131.6104,4024.0
2023-04-18 14:35:00,137.44,137.49,137.44,137.47,4151.0,131.6104,131.6583,131.6104,131.6391,4151.0
2023-04-18 14:40:00,137.47,137.48,137.35,137.36,4355.0,131.6391,131.6487,131.5242,131.5338,4355.0
2023-04-18 14:45:00,137.36,137.39,137.28,137.36,12041.0,131.5338,131.5625,131.4572,131.5338,12041.0
2023-04-18 14:50:00,137.35,137.41,137.33,137.39,6929.0,131.5242,131.5817,131.5051,131.5625,6929.0
2023-04-18 14:55:00,137.39,137.46,137.38,137.45,6897.0,131.5625,131.6296,131.553,131.62,6897.0
2023-04-18 15:00:00,137.46,137.54,137.45,137.54,7873.0,131.6296,131.7062,131.62,131.7062,7873.0
2023-04-18 15:05:00,137.54,137.61,137.51,137.52,19111.0,131.7062,131.7732,131.6774,131.687,19111.0
2023-04-18 15:10:00,137.52,137.59,137.49,137.57,19016.0,131.687,131.754,131.6583,131.7349,19016.0
2023-04-18 15:15:00,137.56,137.57,137.44,137.5,11771.0,131.7253,131.7349,131.6104,131.6679,11771.0
2023-04-18 15:20:00,137.51,137.55,137.47,137.47,11871.0,131.6774,131.7157,131.6391,131.6391,11871.0
2023-04-18 15:25:00,137.47,137.49,137.44,137.46,16624.0,131.6391,131.6583,131.6104,131.6296,16624.0
2023-04-18 15:30:00,137.46,137.53,137.45,137.5,19684.0,131.6296,131.6966,131.62,131.6679,19684.0
2023-04-18 15:35:00,137.5,137.53,137.41,137.43,15638.0,131.6679,131.6966,131.5817,131.6008,15638.0
2023-04-18 15:40:00,137.42,137.52,137.41,137.52,14228.0,131.5913,131.687,131.5817,131.687,14228.0
2023-04-18 15:45:00,137.52,137.52,137.33,137.35,15135.0,131.687,131.687,131.5051,131.5242,15135.0
2023-04-18 15:50:00,137.36,137.48,137.27,137.47,49897.0,131.5338,131.6487,131.4476,131.6391,49897.0
2023-04-18 15:55:00,137.47,137.59,137.38,137.55,162510.0,131.6391,131.754,131.553,131.7157,162510.0
2023-04-19 09:30:00,137.72,138.08,137.72,137.8,21208.0,131.8785,132.2233,131.8785,131.9551,21208.0
2023-04-19 09:35:00,137.71,137.75,137.61,137.67,4287.0,131.869,131.9073,131.7732,131.8306,4287.0
2023-04-19 09:40:00,137.67,137.79,137.66,137.7,5028.0,131.8306,131.9456,131.8211,131.8594,5028.0
2023-04-19 09:45:00,137.68,137.7,137.38,137.52,7471.0,131.8402,131.8594,131.553,131.687,7471.0
2023-04-19 09:50:00,137.53,137.62,137.45,137.5,2668.0,131.6966,131.7828,131.62,131.6679,2668.0
2023-04-19 09:55:00,137.5,137.5,137.38,137.45,2874.0,131.6679,131.6679,131.553,131.62,2874.0
2023-04-19 10:00:00,137.5,137.53,137.43,137.49,10403.0,131.6679,131.6966,131.6008,131.6583,10403.0
2023-04-19 10:05:00,137.5,137.64,137.43,137.64,17025.0,131.6679,131.8019,131.6008,131.8019,17025.0
2023-04-19 10:10:00,137.64,137.79,137.63,137.79,12500.0,131.8019,131.9456,131.7923,131.9456,12500.0
2023-04-19 10:15:00,137.81,137.89,137.77,137.81,14782.0,131.9647,132.0413,131.9264,131.9647,14782.0
2023-04-19 10:20:00,137.81,137.87,137.74,137.76,53333.0,131.9647,132.0222,131.8977,131.9168,53333.0
2023-04-19 10:25:00,137.76,137.82,137.63,137.78,23046.0,131.9168,131.9743,131.7923,131.936,23046.0
2023-04-19 10:30:00,137.75,137.81,137.7,137.8,4022.0,131.9073,131.9647,131.8594,131.9551,4022.0
2023-04-19 10:35:00,137.79,137.79,137.52,137.57,14898.0,131.9456,131.9456,131.687,131.7349,14898.0
2023-04-19 10:40:00,137.59,137.59,137.45,137.56,4341.0,131.754,131.754,131.62,131.7253,4341.0
2023-04-19 10:45:00,137.51,137.51,137.31,137.31,3344.0,131.6774,131.6774,131.4859,131.4859,3344.0
2023-04-19 10:50:00,137.31,137.36,137.26,137.26,2494.0,131.4859,131.5338,131.438,131.438,2494.0
2023-04-19 10:55:00,137.17,137.19,136.97,136.99,5416.0,131.3519,131.371,131.1603,131.1795,5416.0
2023-04-19 11:00:00,137.02,137.04,136.84,136.91,6929.0,131.2082,131.2274,131.0359,131.1029,6929.0
2023-04-19 11:05:00,136.92,136.96,136.76,136.81,9341.0,131.1125,131.1508,130.9592,131.0071,9341.0
2023-04-19 11:10:00,136.77,136.84,136.63,136.66,6531.0,130.9688,131.0359,130.8348,130.8635,6531.0
2023-04-19 11:15:00,136.69,136.73,136.65,136.68,6056.0,130.8922,130.9305,130.8539,130.8826,6056.0
2023-04-19 11:20:00,136.68,136.7,136.57,136.61,10085.0,130.8826,130.9018,130.7773,130.8156,10085.0
2023-04-19 11:25:00,136.62,136.67,136.59,136.64,6368.0,130.8252,130.8731,130.7965,130.8443,6368.0
2023-04-19 11:30:00,136.63,136.65,136.56,136.64,10309.0,130.8348,130.8539,130.7677,130.8443,10309.0
2023-04-19 11:35:00,136.64,136.77,136.62,136.71,16019.0,130.8443,130.9688,130.8252,130.9114,16019.0
2023-04-19 11:40:00,136.67,136.73,136.67,136.71,3656.0,130.8731,130.9305,130.8731,130.9114,3656.0
2023-04-19 11:45:00,136.71,136.91,136.7,136.9,7519.0,130.9114,131.1029,130.9018,131.0933,7519.0
2023-04-19 11:50:00,136.9,137.05,136.9,137.0,6610.0,131.0933,131.2369,131.0933,131.1891,6610.0
2023-04-19 11:55:00,137.0,137.19,137.0,137.18,6574.0,131.1891,131.371,131.1891,131.3614,6574.0
2023-04-19 12:00:00,137.18,137.24,137.14,137.14,7719.0,131.3614,131.4189,131.3231,131.3231,7719.0
2023-04-19 12:05:00,137.12,137.13,137.06,137.08,4795.0,131.304,131.3136,131.2465,131.2657,4795.0
2023-04-19 12:10:00,137.1,137.2,137.09,137.17,3871.0,131.2848,131.3806,131.2753,131.3519,3871.0
2023-04-19 12:15:00,137.18,137.26,137.17,137.18,3343.0,131.3614,131.438,131.3519,131.3614,3343.0
2023-04-19 12:20:00,137.17,137.19,137.07,137.1,4901.0,131.3519,131.371,131.2561,131.2848,4901.0
2023-04-19 12:25:00,137.1,137.15,137.09,137.09,2902.0,131.2848,131.3327,131.2753,131.2753,2902.0
2023-04-19 12:30:00,137.08,137.2,137.07,137.19,3322.0,131.2657,131.3806,131.2561,131.371,3322.0
2023-04-19 12:35:00,137.18,137.2,137.11,137.11,1787.0,131.3614,131.3806,131.2944,131.2944,1787.0
2023-04-19 12:40:00,137.1,137.17,137.06,137.06,4828.0,131.2848,131.3519,131.2465,131.2465,4828.0
2023-04-19 12:45:00,137.07,137.11,137.06,137.1,4143.0,131.2561,131.2944,131.2465,131.2848,4143.0
2023-04-19 12:50:00,137.12,137.16,137.12,137.14,2000.0,131.304,131.3423,131.304,131.3231,2000.0
2023-04-19 12:55:00,137.13,137.16,137.1,137.16,3282.0,131.3136,131.3423,131.2848,131.3423,3282.0
2023-04-19 13:00:00,137.17,137.24,137.15,137.24,2114.0,131.3519,131.4189,131.3327,131.4189,2114.0
2023-04-19 13:05:00,137.24,137.26,137.18,137.2,3122.0,131.4189,131.438,131.3614,131.3806,3122.0
2023-04-19 13:10:00,137.18,137.25,137.18,137.19,3591.0,131.3614,131.4285,131.3614,131.371,3591.0
2023-04-19 13:15:00,137.19,137.3,137.14,137.15,34865.0,131.371,131.4763,131.3231,131.3327,34865.0
2023-04-19 13:20:00,137.14,137.22,137.12,137.22,3827.0,131.3231,131.3997,131.304,131.3997,3827.0
2023-04-19 13:25:00,137.2,137.3,137.19,137.29,4030.0,131.3806,131.4763,131.371,131.4668,4030.0
2023-04-19 13:30:00,137.3,137.31,137.21,137.24,39519.0,131.4763,131.4859,131.3902,131.4189,39519.0
2023-04-19 13:35:00,137.23,137.24,137.18,137.19,12508.0,131.4093,131.4189,131.3614,131.371,12508.0
2023-04-19 13:40:00,137.19,137.27,137.18,137.25,4976.0,131.371,131.4476,131.3614,131.4285,4976.0
2023-04-19 13:45:00,137.25,137.35,137.25,137.35,8487.0,131.4285,131.5242,131.4285,131.5242,8487.0
2023-04-19 13:50:00,137.35,137.37,137.26,137.33,9437.0,131.5242,131.5434,131.438,131.5051,9437.0
2023-04-19 13:55:00,137.33,137.34,137.27,137.29,8709.0,131.5051,131.5146,131.4476,131.4668,8709.0
2023-04-19 14:00:00,137.28,137.38,137.2,137.2,20277.0,131.4572,131.553,131.3806,131.3806,20277.0
2023-04-19 14:05:00,137.2,137.24,137.14,137.19,7016.0,131.3806,131.4189,131.3231,131.371,7016.0
2023-04-19 14:10:00,137.19,137.19,137.11,137.16,8910.0,131.371,131.371,131.2944,131.3423,8910.0
2023-04-19 14:15:00,137.17,137.23,137.16,137.16,6343.0,131.3519,131.4093,131.3423,131.3423,6343.0
2023-04-19 14:20:00,137.17,137.17,137.08,137.09,8634.0,131.3519,131.3519,131.2657,131.2753,8634.0
2023-04-19 14:25:00,137.06,137.14,137.06,137.12,12795.0,131.2465,131.3231,131.2465,131.304,12795.0
2023-04-19 14:30:00,137.12,137.14,137.01,137.02,4312.0,131.304,131.3231,131.1986,131.2082,4312.0
2023-04-19 14:35:00,137.01,137.05,136.99,137.03,6963.0,131.1986,131.2369,131.1795,131.2178,6963.0
2023-04-19 14:40:00,137.04,137.09,137.01,137.02,4622.0,131.2274,131.2753,131.1986,131.2082,4622.0
2023-04-19 14:45:00,136.99,137.09,136.97,137.06,3978.0,131.1795,131.2753,131.1603,131.2465,3978.0
2023-04-19 14:50:00,137.05,137.11,137.03,137.07,5870.0,131.2369,131.2944,131.2178,131.2561,5870.0
2023-04-19 14:55:00,137.08,137.11,137.05,137.11,3981.0,131.2657,131.2944,131.2369,131.2944,3981.0
2023-04-19 15:00:00,137.11,137.15,137.08,137.15,4276.0,131.2944,131.3327,131.2657,131.3327,4276.0
2023-04-19 15:05:00,137.15,137.23,137.11,137.22,4297.0,131.3327,131.4093,131.2944,131.3997,4297.0
2023-04-19 15:10:00,137.23,137.27,137.22,137.23,4716.0,131.4093,131.4476,131.3997,131.4093,4716.0
2023-04-19 15:15:00,137.25,137.27,137.18,137.19,33593.0,131.4285,131.4476,131.3614,131.371,33593.0
2023-04-19 15:20:00,137.19,137.22,137.1,137.15,5735.0,131.371,131.3997,131.2848,131.3327,5735.0
2023-04-19 15:25:00,137.14,137.19,137.12,137.15,35444.0,131.3231,131.371,131.304,131.3327,35444.0
2023-04-19 15:30:00,137.16,137.17,137.07,137.07,19045.0,131.3423,131.3519,131.2561,131.2561,19045.0
2023-04-19 15:35:00,137.07,137.1,137.03,137.09,17253.0,131.2561,131.2848,131.2178,131.2753,17253.0
2023-04-19 15:40:00,137.1,137.12,137.02,137.07,15374.0,131.2848,131.304,131.2082,131.2561,15374.0
2023-04-19 15:45:00,137.06,137.08,136.95,137.04,33004.0,131.2465,131.2657,131.1412,131.2274,33004.0
2023-04-19 15:50:00,137.06,137.07,136.88,136.94,64657.0,131.2465,131.2561,131.0742,131.1316,64657.0
2023-04-19 15:55:00,136.94,137.12,136.92,137.11,114874.0,131.1316,131.304,131.1125,131.2944,114874.0
2023-04-20 09:30:00,137.31,137.48,136.94,137.16,20175.0,131.4859,131.6487,131.1316,131.3423,20175.0
2023-04-20 09:35:00,137.19,137.33,137.15,137.3,5954.0,131.371,131.5051,131.3327,131.4763,5954.0
2023-04-20 09:40:00,137.22,137.31,137.14,137.25,3352.0,131.3997,131.4859,131.3231,131.4285,3352.0
2023-04-20 09:45:00,137.32,137.32,136.88,136.92,2460.0,131.4955,131.4955,131.0742,131.1125,2460.0
2023-04-20 09:50:00,136.94,136.95,136.74,136.75,7535.0,131.1316,131.1412,130.9401,130.9497,7535.0
2023-04-20 09:55:00,136.74,136.79,136.64,136.65,1766.0,130.9401,130.988,130.8443,130.8539,1766.0
2023-04-20 10:00:00,136.67,136.92,136.63,136.9,13111.0,130.8731,131.1125,130.8348,131.0933,13111.0
2023-04-20 10:05:00,136.9,137.0,136.88,136.96,8382.0,131.0933,131.1891,131.0742,131.1508,8382.0
2023-04-20 10:10:00,136.98,137.01,136.9,136.92,9792.0,131.1699,131.1986,131.0933,131.1125,9792.0
2023-04-20 10:15:00,136.91,136.96,136.87,136.89,14911.0,131.1029,131.1508,131.0646,131.0837,14911.0
2023-04-20 10:20:00,136.91,136.96,136.91,136.91,5070.0,131.1029,131.1508,131.1029,131.1029,5070.0
2023-04-20 10:25:00,136.95,137.21,136.92,137.17,15434.0,131.1412,131.3902,131.1125,131.3519,15434.0
2023-04-20 10:30:00,137.19,137.19,137.05,137.11,3917.0,131.371,131.371,131.2369,131.2944,3917.0
2023-04-20 10:35:00,137.11,137.21,137.11,137.19,3211.0,131.2944,131.3902,131.2944,131.371,3211.0
2023-04-20 10:40:00,137.19,137.31,137.18,137.28,14579.0,131.371,131.4859,131.3614,131.4572,14579.0
2023-04-20 10:45:00,137.28,137.39,137.26,137.37,2444.0,131.4572,131.5625,131.438,131.5434,2444.0
2023-04-20 10:50:00,137.42,137.52,137.41,137.48,21720.0,131.5913,131.687,131.5817,131.6487,21720.0
2023-04-20 10:55:00,137.5,137.51,137.39,137.43,6636.0,131.6679,131.6774,131.5625,131.6008,6636.0
2023-04-20 11:00:00,137.44,137.54,137.43,137.49,16133.0,131.6104,131.7062,131.6008,131.6583,16133.0
2023-04-20 11:05:00,137.46,137.5,137.37,137.49,5789.0,131.6296,131.6679,131.5434,131.6583,5789.0
2023-04-20 11:10:00,137.46,137.52,137.44,137.52,5527.0,131.6296,131.687,131.6104,131.687,5527.0
2023-04-20 11:15:00,137.44,137.49,137.39,137.46,2878.0,131.6104,131.6583,131.5625,131.6296,2878.0
2023-04-20 11:20:00,137.48,137.5,137.4,137.41,2830.0,131.6487,131.6679,131.5721,131.5817,2830.0
2023-04-20 11:25:00,137.42,137.42,137.31,137.32,3028.0,131.5913,131.5913,131.4859,131.4955,3028.0
2023-04-20 11:30:00,137.33,137.37,137.28,137.37,5671.0,131.5051,131.5434,131.4572,131.5434,5671.0
2023-04-20 11:35:00,137.4,137.51,137.37,137.46,13340.0,131.5721,131.6774,131.5434,131.6296,13340.0
2023-04-20 11:40:00,137.42,137.44,137.35,137.42,4258.0,131.5913,131.6104,131.5242,131.5913,4258.0
2023-04-20 11:45:00,137.44,137.46,137.35,137.37,3513.0,131.6104,131.6296,131.5242,131.5434,3513.0
2023-04-20 11:50:00,137.38,137.41,137.33,137.35,2568.0,131.553,131.5817,131.5051,131.5242,2568.0
2023-04-20 11:55:00,137.37,137.37,137.33,137.33,2013.0,131.5434,131.5434,131.5051,131.5051,2013.0
2023-04-20 12:00:00,137.34,137.39,137.32,137.33,2685.0,131.5146,131.5625,131.4955,131.5051,2685.0
2023-04-20 12:05:00,137.33,137.43,137.33,137.41,2774.0,131.5051,131.6008,131.5051,131.5817,2774.0
2023-04-20 12:10:00,137.41,137.43,137.33,137.37,2932.0,131.5817,131.6008,131.5051,131.5434,2932.0
2023-04-20 12:15:00,137.41,137.45,137.39,137.4,12425.0,131.5817,131.62,131.5625,131.5721,12425.0
2023-04-20 12:20:00,137.41,137.44,137.36,137.39,2769.0,131.5817,131.6104,131.5338,131.5625,2769.0
2023-04-20 12:25:00,137.42,137.44,137.39,137.41,1920.0,131.5913,131.6104,131.5625,131.5817,1920.0
2023-04-20 12:30:00,137.42,137.49,137.4,137.48,2157.0,131.5913,131.6583,131.5721,131.6487,2157.0
2023-04-20 12:35:00,137.5,137.62,137.49,137.59,3155.0,131.6679,131.7828,131.6583,131.754,3155.0
2023-04-20 12:40:00,137.58,137.65,137.51,137.59,4210.0,131.7445,131.8115,131.6774,131.754,4210.0
2023-04-20 12:45:00,137.6,137.65,137.59,137.61,4103.0,131.7636,131.8115,131.754,131.7732,4103.0
2023-04-20 12:50:00,137.64,137.64,137.61,137.63,1309.0,131.8019,131.8019,131.7732,131.7923,1309.0
2023-04-20 12:55:00,137.62,137.62,137.58,137.6,1371.0,131.7828,131.7828,131.7445,131.7636,1371.0
2023-04-20 13:00:00,137.61,137.64,137.57,137.61,1900.0,131.7732,131.8019,131.7349,131.7732,1900.0
2023-04-20 13:05:00,137.63,137.65,137.62,137.64,4642.0,131.7923,131.8115,131.7828,131.8019,4642.0
2023-04-20 13:10:00,137.64,137.66,137.61,137.66,3581.0,131.8019,131.8211,131.7732,131.8211,3581.0
2023-04-20 13:15:00,137.65,137.76,137.64,137.73,9370.0,131.8115,131.9168,131.8019,131.8881,9370.0
2023-04-20 13:20:00,137.73,137.84,137.71,137.83,2742.0,131.8881,131.9934,131.869,131.9839,2742.0
2023-04-20 13:25:00,137.85,137.87,137.7,137.71,4872.0,132.003,132.0222,131.8594,131.869,4872.0
2023-04-20 13:30:00,137.73,137.82,137.73,137.8,5314.0,131.8881,131.9743,131.8881,131.9551,5314.0
2023-04-20 13:35:00,137.79,137.79,137.65,137.65,2925.0,131.9456,131.9456,131.8115,131.8115,2925.0
2023-04-20 13:40:00,137.66,137.69,137.63,137.64,2671.0,131.8211,131.8498,131.7923,131.8019,2671.0
2023-04-20 13:45:00,137.63,137.68,137.62,137.66,3269.0,131.7923,131.8402,131.7828,131.8211,3269.0
2023-04-20 13:50:00,137.67,137.68,137.65,137.67,3059.0,131.8306,131.8402,131.8115,131.8306,3059.0
2023-04-20 13:55:00,137.67,137.69,137.57,137.63,3962.0,131.8306,131.8498,131.7349,131.7923,3962.0
2023-04-20 14:00:00,137.64,137.64,137.54,137.54,2800.0,131.8019,131.8019,131.7062,131.7062,2800.0
2023-04-20 14:05:00,137.53,137.58,137.52,137.52,2100.0,131.6966,131.7445,131.687,131.687,2100.0
2023-04-20 14:10:00,137.54,137.6,137.53,137.59,3551.0,131.7062,131.7636,131.6966,131.754,3551.0
2023-04-20 14:15:00,137.58,137.6,137.53,137.58,3466.0,131.7445,131.7636,131.6966,131.7445,3466.0
2023-04-20 14:20:00,137.57,137.62,137.5,137.57,4209.0,131.7349,131.7828,131.6679,131.7349,4209.0
2023-04-20 14:25:00,137.56,137.59,137.51,137.52,2007.0,131.7253,131.754,131.6774,131.687,2007.0
2023-04-20 14:30:00,137.55,137.56,137.42,137.45,4448.0,131.7157,131.7253,131.5913,131.62,4448.0
2023-04-20 14:35:00,137.44,137.44,137.34,137.39,5164.0,131.6104,131.6104,131.5146,131.5625,5164.0
2023-04-20 14:40:00,137.39,137.4,137.34,137.35,5065.0,131.5625,131.5721,131.5146,131.5242,5065.0
2023-04-20 14:45:00,137.39,137.43,137.35,137.37,4214.0,131.5625,131.6008,131.5242,131.5434,4214.0
2023-04-20 14:50:00,137.38,137.41,137.34,137.38,4848.0,131.553,131.5817,131.5146,131.553,4848.0
2023-04-20 14:55:00,137.37,137.47,137.35,137.45,4936.0,131.5434,131.6391,131.5242,131.62,4936.0
2023-04-20 15:00:00,137.48,137.53,137.44,137.44,1975.0,131.6487,131.6966,131.6104,131.6104,1975.0
2023-04-20 15:05:00,137.4,137.42,137.35,137.36,5210.0,131.5721,131.5913,131.5242,131.5338,5210.0
2023-04-20 15:10:00,137.35,137.35,137.18,137.18,5058.0,131.5242,131.5242,131.3614,131.3614,5058.0
2023-04-20 15:15:00,137.16,137.18,137.11,137.16,6331.0,131.3423,131.3614,131.2944,131.3423,6331.0
2023-04-20 15:20:00,137.16,137.32,137.1,137.29,7844.0,131.3423,131.4955,131.2848,131.4668,7844.0
2023-04-20 15:25:00,137.3,137.36,137.22,137.24,8549.0,131.4763,131.5338,131.3997,131.4189,8549.0
2023-04-20 15:30:00,137.26,137.32,137.23,137.31,10428.0,131.438,131.4955,131.4093,131.4859,10428.0
2023-04-20 15:35:00,137.31,137.31,137.15,137.25,10417.0,131.4859,131.4859,131.3327,131.4285,10417.0
2023-04-20 15:40:00,137.26,137.31,137.13,137.13,11476.0,131.438,131.4859,131.3136,131.3136,11476.0
2023-04-20 15:45:00,137.14,137.21,137.1,137.12,14855.0,131.3231,131.3902,131.2848,131.304,14855.0
2023-04-20 15:50:00,137.12,137.34,137.09,137.34,27094.0,131.304,131.5146,131.2753,131.5146,27094.0
2023-04-20 15:55:00,137.36,137.54,137.32,137.54,77335.0,131.5338,131.7062,131.4955,131.7062,77335.0
2023-04-21 09:30:00,138.34,138.34,137.74,137.88,47980.0,132.4722,132.4722,131.8977,132.0317,47980.0
2023-04-21 09:35:00,137.89,138.0,137.57,137.57,9692.0,132.0413,132.1467,131.7349,131.7349,9692.0
2023-04-21 09:40:00,137.58,137.62,137.48,137.5,4506.0,131.7445,131.7828,131.6487,131.6679,4506.0
2023-04-21 09:45:00,137.53,137.76,137.49,137.63,6991.0,131.6966,131.9168,131.6583,131.7923,6991.0
2023-04-21 09:50:00,137.62,137.62,137.38,137.51,6876.0,131.7828,131.7828,131.553,131.6774,6876.0
2023-04-21 09:55:00,137.49,137.52,137.43,137.43,2395.0,131.6583,131.687,131.6008,131.6008,2395.0
2023-04-21 10:00:00,137.33,137.34,137.13,137.18,5373.0,131.5051,131.5146,131.3136,131.3614,5373.0
2023-04-21 10:05:00,137.17,137.2,137.06,137.1,7759.0,131.3519,131.3806,131.2465,131.2848,7759.0
2023-04-21 10:10:00,137.08,137.25,137.08,137.23,5506.0,131.2657,131.4285,131.2657,131.4093,5506.0
2023-04-21 10:15:00,137.26,137.53,137.2,137.53,7441.0,131.438,131.6966,131.3806,131.6966,7441.0
2023-04-21 10:20:00,137.53,137.66,137.53,137.66,5530.0,131.6966,131.8211,131.6966,131.8211,5530.0
2023-04-21 10:25:00,137.62,137.74,137.57,137.72,15858.0,131.7828,131.8977,131.7349,131.8785,15858.0
2023-04-21 10:30:00,137.75,137.75,137.6,137.67,2135.0,131.9073,131.9073,131.7636,131.8306,2135.0
2023-04-21 10:35:00,137.65,137.76,137.63,137.72,3897.0,131.8115,131.9168,131.7923,131.8785,3897.0
2023-04-21 10:40:00,137.72,137.73,137.45,137.45,2388.0,131.8785,131.8881,131.62,131.62,2388.0
2023-04-21 10:45:00,137.44,137.61,137.4,137.59,5900.0,131.6104,131.7732,131.5721,131.754,5900.0
2023-04-21 10:50:00,137.63,137.64,137.55,137.56,3338.0,131.7923,131.8019,131.7157,131.7253,3338.0
2023-04-21 10:55:00,137.61,137.61,137.46,137.51,2070.0,131.7732,131.7732,131.6296,131.6774,2070.0
2023-04-21 11:00:00,137.49,137.79,137.48,137.79,3722.0,131.6583,131.9456,131.6487,131.9456,3722.0
2023-04-21 11:05:00,137.76,137.87,137.75,137.82,2410.0,131.9168,132.0222,131.9073,131.9743,2410.0
2023-04-21 11:10:00,137.81,137.87,137.74,137.77,6491.0,131.9647,132.0222,131.8977,131.9264,6491.0
2023-04-21 11:15:00,137.75,137.8,137.73,137.74,4389.0,131.9073,131.9551,131.8881,131.8977,4389.0
2023-04-21 11:20:00,137.72,137.77,137.67,137.73,7173.0,131.8785,131.9264,131.8306,131.8881,7173.0
2023-04-21 11:25:00,137.7,137.71,137.52,137.53,3867.0,131.8594,131.869,131.687,131.6966,3867.0
2023-04-21 11:30:00,137.54,137.64,137.54,137.58,2718.0,131.7062,131.8019,131.7062,131.7445,2718.0
2023-04-21 11:35:00,137.58,137.58,137.49,137.49,1701.0,131.7445,131.7445,131.6583,131.6583,1701.0
2023-04-21 11:40:00,137.53,137.61,137.51,137.58,2100.0,131.6966,131.7732,131.6774,131.7445,2100.0
2023-04-21 11:45:00,137.54,137.57,137.43,137.43,3930.0,131.7062,131.7349,131.6008,131.6008,3930.0
2023-04-21 11:50:00,137.42,137.6,137.42,137.6,2549.0,131.5913,131.7636,131.5913,131.7636,2549.0
2023-04-21 11:55:00,137.61,137.71,137.61,137.71,4641.0,131.7732,131.869,131.7732,131.869,4641.0
2023-04-21 12:00:00,137.73,137.82,137.72,137.8,2605.0,131.8881,131.9743,131.8785,131.9551,2605.0
2023-04-21 12:05:00,137.84,137.85,137.78,137.78,8402.0,131.9934,132.003,131.936,131.936,8402.0
2023-04-21 12:10:00,137.76,137.87,137.76,137.84,6573.0,131.9168,132.0222,131.9168,131.9934,6573.0
2023-04-21 12:15:00,137.85,137.91,137.85,137.87,4040.0,132.003,132.0605,132.003,132.0222,4040.0
2023-04-21 12:20:00,137.85,137.87,137.79,137.86,3503.0,132.003,132.0222,131.9456,132.0126,3503.0
2023-04-21 12:25:00,137.87,137.88,137.77,137.8,3940.0,132.0222,132.0317,131.9264,131.9551,3940.0
2023-04-21 12:30:00,137.85,137.85,137.8,137.84,2036.0,132.003,132.003,131.9551,131.9934,2036.0
2023-04-21 12:35:00,137.86,137.91,137.8,137.88,4105.0,132.0126,132.0605,131.9551,132.0317,4105.0
2023-04-21 12:40:00,137.87,137.88,137.84,137.87,2468.0,132.0222,132.0317,131.9934,132.0222,2468.0
2023-04-21 12:45:00,137.87,137.9,137.83,137.86,3990.0,132.0222,132.0509,131.9839,132.0126,3990.0
2023-04-21 12:50:00,137.86,137.96,137.84,137.88,7057.0,132.0126,132.1083,131.9934,132.0317,7057.0
2023-04-21 12:55:00,137.89,137.92,137.87,137.87,3752.0,132.0413,132.07,132.0222,132.0222,3752.0
2023-04-21 13:00:00,137.9,137.93,137.86,137.9,2990.0,132.0509,132.0796,132.0126,132.0509,2990.0
2023-04-21 13:05:00,137.91,138.0,137.9,137.93,5973.0,132.0605,132.1467,132.0509,132.0796,5973.0
2023-04-21 13:10:00,137.97,138.0,137.92,137.98,4498.0,132.1179,132.1467,132.07,132.1275,4498.0
2023-04-21 13:15:00,137.96,137.96,137.87,137.95,1718.0,132.1083,132.1083,132.0222,132.0988,1718.0
2023-04-21 13:20:00,137.96,137.97,137.89,137.96,2525.0,132.1083,132.1179,132.0413,132.1083,2525.0
2023-04-21 13:25:00,137.92,137.97,137.89,137.93,5962.0,132.07,132.1179,132.0413,132.0796,5962.0
2023-04-21 13:30:00,137.91,138.05,137.91,138.03,14870.0,132.0605,132.1945,132.0605,132.1754,14870.0
2023-04-21 13:35:00,138.05,138.14,138.01,138.14,8623.0,132.1945,132.2807,132.1562,132.2807,8623.0
2023-04-21 13:40:00,138.2,138.21,138.13,138.21,2285.0,132.3382,132.3477,132.2711,132.3477,2285.0
2023-04-21 13:45:00,138.19,138.22,138.16,138.17,4396.0,132.3286,132.3573,132.2999,132.3094,4396.0
2023-04-21 13:50:00,138.21,138.21,138.15,138.15,3251.0,132.3477,132.3477,132.2903,132.2903,3251.0
2023-04-21 13:55:00,138.19,138.23,138.14,138.22,3829.0,132.3286,132.3669,132.2807,132.3573,3829.0
2023-04-21 14:00:00,138.24,138.33,138.24,138.33,2772.0,132.3765,132.4627,132.3765,132.4627,2772.0
2023-04-21 14:05:00,138.31,138.33,138.29,138.29,2613.0,132.4435,132.4627,132.4244,132.4244,2613.0
2023-04-21 14:10:00,138.29,138.33,138.26,138.27,5815.0,132.4244,132.4627,132.3956,132.4052,5815.0
2023-04-21 14:15:00,138.28,138.32,138.24,138.27,4798.0,132.4148,132.4531,132.3765,132.4052,4798.0
2023-04-21 14:20:00,138.29,138.33,138.26,138.3,4560.0,132.4244,132.4627,132.3956,132.4339,4560.0
2023-04-21 14:25:00,138.28,138.3,138.24,138.27,2964.0,132.4148,132.4339,132.3765,132.4052,2964.0
2023-04-21 14:30:00,138.26,138.29,138.18,138.22,3209.0,132.3956,132.4244,132.319,132.3573,3209.0
2023-04-21 14:35:00,138.2,138.23,138.17,138.18,3913.0,132.3382,132.3669,132.3094,132.319,3913.0
2023-04-21 14:40:00,138.19,138.26,138.16,138.23,5072.0,132.3286,132.3956,132.2999,132.3669,5072.0
2023-04-21 14:45:00,138.24,138.3,138.18,138.3,5122.0,132.3765,132.4339,132.319,132.4339,5122.0
2023-04-21 14:50:00,138.31,138.31,138.25,138.28,4089.0,132.4435,132.4435,132.386,132.4148,4089.0
2023-04-21 14:55:00,138.28,138.35,138.28,138.35,9577.0,132.4148,132.4818,132.4148,132.4818,9577.0
2023-04-21 15:00:00,138.39,138.5,138.39,138.47,3832.0,132.5201,132.6254,132.5201,132.5967,3832.0
2023-04-21 15:05:00,138.46,138.51,138.41,138.5,3390.0,132.5871,132.635,132.5393,132.6254,3390.0
2023-04-21 15:10:00,138.53,138.53,138.42,138.45,2911.0,132.6542,132.6542,132.5488,132.5776,2911.0
2023-04-21 15:15:00,138.43,138.45,138.4,138.43,5510.0,132.5584,132.5776,132.5297,132.5584,5510.0
2023-04-21 15:20:00,138.42,138.46,138.42,138.44,8162.0,132.5488,132.5871,132.5488,132.568,8162.0
2023-04-21 15:25:00,138.44,138.46,138.39,138.4,11290.0,132.568,132.5871,132.5201,132.5297,11290.0
2023-04-21 15:30:00,138.41,138.43,138.39,138.42,13185.0,132.5393,132.5584,132.5201,132.5488,13185.0
2023-04-21 15:35:00,138.42,138.43,138.38,138.39,12246.0,132.5488,132.5584,132.5105,132.5201,12246.0
2023-04-21 15:40:00,138.39,138.45,138.35,138.37,23692.0,132.5201,132.5776,132.4818,132.501,23692.0
2023-04-21 15:45:00,138.37,138.38,138.3,138.32,21260.0,132.501,132.5105,132.4339,132.4531,21260.0
2023-04-21 15:50:00,138.33,138.38,138.31,138.35,37496.0,132.4627,132.5105,132.4435,132.4818,37496.0
2023-04-21 15:55:00,138.35,138.38,138.31,138.31,92634.0,132.4818,132.5105,132.4435,132.4435,92634.0
2023-04-24 09:30:00,138.73,138.88,138.44,138.72,33906.0,132.8457,132.9893,132.568,132.8361,33906.0
2023-04-24 09:35:00,138.78,138.83,138.42,138.43,6527.0,132.8936,132.9414,132.5488,132.5584,6527.0
2023-04-24 09:40:00,138.49,138.62,138.4,138.55,3620.0,132.6159,132.7404,132.5297,132.6733,3620.0
2023-04-24 09:45:00,138.55,138.63,138.45,138.5,4932.0,132.6733,132.7499,132.5776,132.6254,4932.0
2023-04-24 09:50:00,138.5,138.56,138.42,138.5,3000.0,132.6254,132.6829,132.5488,132.6254,3000.0
2023-04-24 09:55:00,138.51,138.63,138.51,138.52,13105.0,132.635,132.7499,132.635,132.6446,13105.0
2023-04-24 10:00:00,138.56,138.6,138.43,138.55,9627.0,132.6829,132.7212,132.5584,132.6733,9627.0
2023-04-24 10:05:00,138.54,138.62,138.5,138.52,7760.0,132.6637,132.7404,132.6254,132.6446,7760.0
2023-04-24 10:10:00,138.53,138.54,138.35,138.4,12686.0,132.6542,132.6637,132.4818,132.5297,12686.0
2023-04-24 10:15:00,138.4,138.47,138.31,138.4,7213.0,132.5297,132.5967,132.4435,132.5297,7213.0
2023-04-24 10:20:00,138.42,138.58,138.41,138.58,4764.0,132.5488,132.7021,132.5393,132.7021,4764.0
2023-04-24 10:25:00,138.6,138.68,138.56,138.61,6622.0,132.7212,132.7978,132.6829,132.7308,6622.0
2023-04-24 10:30:00,138.63,138.77,138.6,138.68,6634.0,132.7499,132.884,132.7212,132.7978,6634.0
2023-04-24 10:35:00,138.65,138.72,138.61,138.71,6224.0,132.7691,132.8361,132.7308,132.8265,6224.0
2023-04-24 10:40:00,138.71,138.79,138.7,138.72,11206.0,132.8265,132.9031,132.817,132.8361,11206.0
2023-04-24 10:45:00,138.74,138.92,138.74,138.92,15964.0,132.8553,133.0276,132.8553,133.0276,15964.0
2023-04-24 10:50:00,138.9,138.95,138.89,138.95,7308.0,133.0085,133.0564,132.9989,133.0564,7308.0
2023-04-24 10:55:00,138.95,138.95,138.68,138.78,15487.0,133.0564,133.0564,132.7978,132.8936,15487.0
2023-04-24 11:00:00,138.77,138.78,138.66,138.66,7731.0,132.884,132.8936,132.7787,132.7787,7731.0
2023-04-24 11:05:00,138.66,138.68,138.47,138.47,4380.0,132.7787,132.7978,132.5967,132.5967,4380.0
2023-04-24 11:10:00,138.48,138.6,138.48,138.6,5289.0,132.6063,132.7212,132.6063,132.7212,5289.0
2023-04-24 11:15:00,138.61,138.75,138.61,138.65,9152.0,132.7308,132.8648,132.7308,132.7691,9152.0
2023-04-24 11:20:00,138.67,138.67,138.5,138.5,8314.0,132.7882,132.7882,132.6254,132.6254,8314.0
2023-04-24 11:25:00,138.5,138.59,138.5,138.58,3563.0,132.6254,132.7116,132.6254,132.7021,3563.0
2023-04-24 11:30:00,138.59,138.61,138.55,138.55,5101.0,132.7116,132.7308,132.6733,132.6733,5101.0
2023-04-24 11:35:00,138.56,138.63,138.56,138.61,6218.0,132.6829,132.7499,132.6829,132.7308,6218.0
2023-04-24 11:40:00,138.59,138.61,138.55,138.61,29541.0,132.7116,132.7308,132.6733,132.7308,29541.0
2023-04-24 11:45:00,138.61,138.62,138.49,138.53,16009.0,132.7308,132.7404,132.6159,132.6542,16009.0
2023-04-24 11:50:00,138.52,138.63,138.52,138.6,4110.0,132.6446,132.7499,132.6446,132.7212,4110.0
2023-04-24 11:55:00,138.58,138.62,138.55,138.55,4182.0,132.7021,132.7404,132.6733,132.6733,4182.0
2023-04-24 12:00:00,138.54,138.58,138.54,138.58,3213.0,132.6637,132.7021,132.6637,132.7021,3213.0
2023-04-24 12:05:00,138.59,138.61,138.48,138.5,4542.0,132.7116,132.7308,132.6063,132.6254,4542.0
2023-04-24 12:10:00,138.52,138.52,138.39,138.4,3637.0,132.6446,132.6446,132.5201,132.5297,3637.0
2023-04-24 12:15:00,138.39,138.41,138.33,138.37,7231.0,132.5201,132.5393,132.4627,132.501,7231.0
2023-04-24 12:20:00,138.39,138.45,138.33,138.38,7040.0,132.5201,132.5776,132.4627,132.5105,7040.0
2023-04-24 12:25:00,138.39,138.47,138.38,138.47,24087.0,132.5201,132.5967,132.5105,132.5967,24087.0
2023-04-24 12:30:00,138.49,138.55,138.49,138.5,5649.0,132.6159,132.6733,132.6159,132.6254,5649.0
2023-04-24 12:35:00,138.5,138.56,138.5,138.56,3481.0,132.6254,132.6829,132.6254,132.6829,3481.0
2023-04-24 12:40:00,138.58,138.64,138.58,138.59,4827.0,132.7021,132.7595,132.7021,132.7116,4827.0
2023-04-24 12:45:00,138.58,138.65,138.58,138.65,5000.0,132.7021,132.7691,132.7021,132.7691,5000.0
2023-04-24 12:50:00,138.66,138.68,138.55,138.55,9290.0,132.7787,132.7978,132.6733,132.6733,9290.0
2023-04-24 12:55:00,138.53,138.56,138.51,138.51,5690.0,132.6542,132.6829,132.635,132.635,5690.0
2023-04-24 13:00:00,138.52,138.56,138.49,138.55,7503.0,132.6446,132.6829,132.6159,132.6733,7503.0
2023-04-24 13:05:00,138.55,138.56,138.5,138.52,5495.0,132.6733,132.6829,132.6254,132.6446,5495.0
2023-04-24 13:10:00,138.51,138.59,138.5,138.52,9318.0,132.635,132.7116,132.6254,132.6446,9318.0
2023-04-24 13:15:00,138.52,138.58,138.51,138.52,7854.0,132.6446,132.7021,132.635,132.6446,7854.0
2023-04-24 13:20:00,138.52,138.59,138.51,138.59,3829.0,132.6446,132.7116,132.635,132.7116,3829.0
2023-04-24 13:25:00,138.59,138.65,138.59,138.6,4823.0,132.7116,132.7691,132.7116,132.7212,4823.0
2023-04-24 13:30:00,138.59,138.63,138.58,138.62,2549.0,132.7116,132.7499,132.7021,132.7404,2549.0
2023-04-24 13:35:00,138.62,138.64,138.59,138.62,4223.0,132.7404,132.7595,132.7116,132.7404,4223.0
2023-04-24 13:40:00,138.6,138.63,138.58,138.58,4099.0,132.7212,132.7499,132.7021,132.7021,4099.0
2023-04-24 13:45:00,138.6,138.6,138.52,138.53,8937.0,132.7212,132.7212,132.6446,132.6542,8937.0
2023-04-24 13:50:00,138.53,138.54,138.51,138.52,3929.0,132.6542,132.6637,132.635,132.6446,3929.0
2023-04-24 13:55:00,138.52,138.53,138.5,138.51,5622.0,132.6446,132.6542,132.6254,132.635,5622.0
2023-04-24 14:00:00,138.53,138.61,138.53,138.59,8375.0,132.6542,132.7308,132.6542,132.7116,8375.0
2023-04-24 14:05:00,138.59,138.65,138.55,138.58,7071.0,132.7116,132.7691,132.6733,132.7021,7071.0
2023-04-24 14:10:00,138.59,138.67,138.59,138.6,5154.0,132.7116,132.7882,132.7116,132.7212,5154.0
2023-04-24 14:15:00,138.62,138.62,138.56,138.56,4690.0,132.7404,132.7404,132.6829,132.6829,4690.0
2023-04-24 14:20:00,138.55,138.57,138.43,138.44,4315.0,132.6733,132.6925,132.5584,132.568,4315.0
2023-04-24 14:25:00,138.44,138.5,138.43,138.48,9410.0,132.568,132.6254,132.5584,132.6063,9410.0
2023-04-24 14:30:00,138.49,138.53,138.47,138.53,9004.0,132.6159,132.6542,132.5967,132.6542,9004.0
2023-04-24 14:35:00,138.53,138.57,138.49,138.5,5359.0,132.6542,132.6925,132.6159,132.6254,5359.0
2023-04-24 14:40:00,138.5,138.51,138.46,138.48,3906.0,132.6254,132.635,132.5871,132.6063,3906.0
2023-04-24 14:45:00,138.47,138.51,138.43,138.5,7174.0,132.5967,132.635,132.5584,132.6254,7174.0
2023-04-24 14:50:00,138.51,138.56,138.5,138.56,3643.0,132.635,132.6829,132.6254,132.6829,3643.0
2023-04-24 14:55:00,138.57,138.62,138.56,138.57,7357.0,132.6925,132.7404,132.6829,132.6925,7357.0
2023-04-24 15:00:00,138.59,138.64,138.56,138.6,9081.0,132.7116,132.7595,132.6829,132.7212,9081.0
2023-04-24 15:05:00,138.59,138.61,138.56,138.59,7352.0,132.7116,132.7308,132.6829,132.7116,7352.0
2023-04-24 15:10:00,138.6,138.71,138.58,138.71,23109.0,132.7212,132.8265,132.7021,132.8265,23109.0
2023-04-24 15:15:00,138.69,138.69,138.62,138.63,7844.0,132.8074,132.8074,132.7404,132.7499,7844.0
2023-04-24 15:20:00,138.62,138.63,138.51,138.54,7191.0,132.7404,132.7499,132.635,132.6637,7191.0
2023-04-24 15:25:00,138.55,138.63,138.53,138.63,8150.0,132.6733,132.7499,132.6542,132.7499,8150.0
2023-04-24 15:30:00,138.63,138.66,138.58,138.63,10958.0,132.7499,132.7787,132.7021,132.7499,10958.0
2023-04-24 15:35:00,138.64,138.68,138.62,138.65,12827.0,132.7595,132.7978,132.7404,132.7691,12827.0
2023-04-24 15:40:00,138.65,138.73,138.64,138.69,15511.0,132.7691,132.8457,132.7595,132.8074,15511.0
2023-04-24 15:45:00,138.7,138.83,138.67,138.81,18179.0,132.817,132.9414,132.7882,132.9223,18179.0
2023-04-24 15:50:00,138.8,138.81,138.67,138.68,36642.0,132.9127,132.9223,132.7882,132.7978,36642.0
2023-04-24 15:55:00,138.68,138.94,138.67,138.94,102341.0,132.7978,133.0468,132.7882,133.0468,102341.0
2023-04-25 09:30:00,139.0,139.0,138.69,138.75,23559.0,133.1042,133.1042,132.8074,132.8648,23559.0
2023-04-25 09:35:00,138.67,138.68,138.29,138.68,5600.0,132.7882,132.7978,132.4244,132.7978,5600.0
2023-04-25 09:40:00,138.72,138.78,138.63,138.72,6328.0,132.8361,132.8936,132.7499,132.8361,6328.0
2023-04-25 09:45:00,138.72,138.78,138.57,138.65,4055.0,132.8361,132.8936,132.6925,132.7691,4055.0
2023-04-25 09:50:00,138.58,138.62,138.23,138.26,7209.0,132.7021,132.7404,132.3669,132.3956,7209.0
2023-04-25 09:55:00,138.22,138.41,138.17,138.41,7549.0,132.3573,132.5393,132.3094,132.5393,7549.0
2023-04-25 10:00:00,138.36,138.47,138.17,138.23,6977.0,132.4914,132.5967,132.3094,132.3669,6977.0
2023-04-25 10:05:00,138.27,138.4,138.19,138.4,5834.0,132.4052,132.5297,132.3286,132.5297,5834.0
2023-04-25 10:10:00,138.35,138.43,138.18,138.27,7265.0,132.4818,132.5584,132.319,132.4052,7265.0
2023-04-25 10:15:00,138.26,138.27,138.08,138.27,9251.0,132.3956,132.4052,132.2233,132.4052,9251.0
2023-04-25 10:20:00,138.26,138.52,138.26,138.49,32457.0,132.3956,132.6446,132.3956,132.6159,32457.0
2023-04-25 10:25:00,138.56,138.58,138.37,138.37,9488.0,132.6829,132.7021,132.501,132.501,9488.0
2023-04-25 10:30:00,138.37,138.43,138.26,138.41,9933.0,132.501,132.5584,132.3956,132.5393,9933.0
2023-04-25 10:35:00,138.42,138.48,138.29,138.46,8761.0,132.5488,132.6063,132.4244,132.5871,8761.0
2023-04-25 10:40:00,138.48,138.64,138.46,138.49,16593.0,132.6063,132.7595,132.5871,132.6159,16593.0
2023-04-25 10:45:00,138.52,138.66,138.49,138.53,6897.0,132.6446,132.7787,132.6159,132.6542,6897.0
2023-04-25 10:50:00,138.53,138.62,138.45,138.62,5856.0,132.6542,132.7404,132.5776,132.7404,5856.0
2023-04-25 10:55:00,138.64,138.76,138.6,138.74,8024.0,132.7595,132.8744,132.7212,132.8553,8024.0
2023-04-25 11:00:00,138.75,138.83,138.72,138.78,9770.0,132.8648,132.9414,132.8361,132.8936,9770.0
2023-04-25 11:05:00,138.78,138.86,138.75,138.83,5310.0,132.8936,132.9702,132.8648,132.9414,5310.0
2023-04-25 11:10:00,138.86,138.88,138.68,138.71,4916.0,132.9702,132.9893,132.7978,132.8265,4916.0
2023-04-25 11:15:00,138.71,138.84,138.68,138.81,6230.0,132.8265,132.951,132.7978,132.9223,6230.0
2023-04-25 11:20:00,138.84,138.85,138.63,138.73,6630.0,132.951,132.9606,132.7499,132.8457,6630.0
2023-04-25 11:25:00,138.75,138.83,138.61,138.65,4267.0,132.8648,132.9414,132.7308,132.7691,4267.0
2023-04-25 11:30:00,138.6,138.61,138.39,138.39,4668.0,132.7212,132.7308,132.5201,132.5201,4668.0
2023-04-25 11:35:00,138.4,138.4,138.21,138.27,6854.0,132.5297,132.5297,132.3477,132.4052,6854.0
2023-04-25 11:40:00,138.28,138.38,138.23,138.33,2406.0,132.4148,132.5105,132.3669,132.4627,2406.0
2023-04-25 11:45:00,138.33,138.41,138.32,138.37,2600.0,132.4627,132.5393,132.4531,132.501,2600.0
2023-04-25 11:50:00,138.35,138.42,138.26,138.38,2520.0,132.4818,132.5488,132.3956,132.5105,2520.0
2023-04-25 11:55:00,138.35,138.35,138.24,138.27,2872.0,132.4818,132.4818,132.3765,132.4052,2872.0
2023-04-25 12:00:00,138.21,138.23,138.11,138.23,3912.0,132.3477,132.3669,132.252,132.3669,3912.0
2023-04-25 12:05:00,138.24,138.27,138.14,138.24,4274.0,132.3765,132.4052,132.2807,132.3765,4274.0
2023-04-25 12:10:00,138.23,138.26,138.2,138.25,1500.0,132.3669,132.3956,132.3382,132.386,1500.0
2023-04-25 12:15:00,138.26,138.34,138.24,138.31,2707.0,132.3956,132.4722,132.3765,132.4435,2707.0
2023-04-25 12:20:00,138.36,138.42,138.32,138.41,4818.0,132.4914,132.5488,132.4531,132.5393,4818.0
2023-04-25 12:25:00,138.41,138.41,138.28,138.33,3095.0,132.5393,132.5393,132.4148,132.4627,3095.0
2023-04-25 12:30:00,138.32,138.39,138.28,138.31,3030.0,132.4531,132.5201,132.4148,132.4435,3030.0
2023-04-25 12:35:00,138.34,138.44,138.33,138.39,2795.0,132.4722,132.568,132.4627,132.5201,2795.0
2023-04-25 12:40:00,138.42,138.43,138.38,138.41,2400.0,132.5488,132.5584,132.5105,132.5393,2400.0
2023-04-25 12:45:00,138.42,138.42,138.3,138.3,3045.0,132.5488,132.5488,132.4339,132.4339,3045.0
2023-04-25 12:50:00,138.33,138.33,138.22,138.22,1801.0,132.4627,132.4627,132.3573,132.3573,1801.0
2023-04-25 12:55:00,138.2,138.32,138.2,138.25,3327.0,132.3382,132.4531,132.3382,132.386,3327.0
2023-04-25 13:00:00,138.27,138.4,138.27,138.4,2000.0,132.4052,132.5297,132.4052,132.5297,2000.0
2023-04-25 13:05:00,138.39,138.44,138.36,138.37,6418.0,132.5201,132.568,132.4914,132.501,6418.0
2023-04-25 13:10:00,138.36,138.37,138.31,138.36,2600.0,132.4914,132.501,132.4435,132.4914,2600.0
2023-04-25 13:15:00,138.28,138.3,138.05,138.14,3751.0,132.4148,132.4339,132.1945,132.2807,3751.0
2023-04-25 13:20:00,138.19,138.2,138.07,138.13,3603.0,132.3286,132.3382,132.2137,132.2711,3603.0
2023-04-25 13:25:00,138.16,138.16,138.05,138.06,3505.0,132.2999,132.2999,132.1945,132.2041,3505.0
2023-04-25 13:30:00,138.02,138.1,138.02,138.04,3724.0,132.1658,132.2424,132.1658,132.185,3724.0
2023-04-25 13:35:00,138.03,138.16,138.03,138.11,4117.0,132.1754,132.2999,132.1754,132.252,4117.0
2023-04-25 13:40:00,138.12,138.12,138.04,138.09,3978.0,132.2616,132.2616,132.185,132.2328,3978.0
2023-04-25 13:45:00,138.09,138.1,137.96,138.02,3342.0,132.2328,132.2424,132.1083,132.1658,3342.0
2023-04-25 13:50:00,137.98,138.0,137.94,137.94,3341.0,132.1275,132.1467,132.0892,132.0892,3341.0
2023-04-25 13:55:00,137.93,137.98,137.9,137.93,3162.0,132.0796,132.1275,132.0509,132.0796,3162.0
2023-04-25 14:00:00,137.98,138.01,137.92,137.92,4763.0,132.1275,132.1562,132.07,132.07,4763.0
2023-04-25 14:05:00,137.92,138.0,137.89,137.89,10903.0,132.07,132.1467,132.0413,132.0413,10903.0
2023-04-25 14:10:00,137.9,137.91,137.73,137.76,8632.0,132.0509,132.0605,131.8881,131.9168,8632.0
2023-04-25 14:15:00,137.76,137.76,137.63,137.69,8517.0,131.9168,131.9168,131.7923,131.8498,8517.0
2023-04-25 14:20:00,137.71,137.73,137.65,137.66,5375.0,131.869,131.8881,131.8115,131.8211,5375.0
2023-04-25 14:25:00,137.66,137.72,137.64,137.65,4137.0,131.8211,131.8785,131.8019,131.8115,4137.0
2023-04-25 14:30:00,137.65,137.7,137.62,137.66,4945.0,131.8115,131.8594,131.7828,131.8211,4945.0
2023-04-25 14:35:00,137.69,137.72,137.63,137.65,7245.0,131.8498,131.8785,131.7923,131.8115,7245.0
2023-04-25 14:40:00,137.65,137.66,137.51,137.51,6356.0,131.8115,131.8211,131.6774,131.6774,6356.0
2023-04-25 14:45:00,137.53,137.59,137.52,137.58,8318.0,131.6966,131.754,131.687,131.7445,8318.0
2023-04-25 14:50:00,137.6,137.62,137.42,137.43,7727.0,131.7636,131.7828,131.5913,131.6008,7727.0
2023-04-25 14:55:00,137.39,137.48,137.37,137.42,9156.0,131.5625,131.6487,131.5434,131.5913,9156.0
2023-04-25 15:00:00,137.41,137.47,137.37,137.38,6080.0,131.5817,131.6391,131.5434,131.553,6080.0
2023-04-25 15:05:00,137.38,137.52,137.35,137.46,16350.0,131.553,131.687,131.5242,131.6296,16350.0
2023-04-25 15:10:00,137.45,137.68,137.45,137.67,10353.0,131.62,131.8402,131.62,131.8306,10353.0
2023-04-25 15:15:00,137.7,137.72,137.66,137.71,6141.0,131.8594,131.8785,131.8211,131.869,6141.0
2023-04-25 15:20:00,137.71,137.85,137.7,137.84,7519.0,131.869,132.003,131.8594,131.9934,7519.0
2023-04-25 15:25:00,137.84,137.84,137.77,137.79,9018.0,131.9934,131.9934,131.9264,131.9456,9018.0
2023-04-25 15:30:00,137.8,137.85,137.76,137.81,11167.0,131.9551,132.003,131.9168,131.9647,11167.0
2023-04-25 15:35:00,137.77,137.77,137.6,137.64,12416.0,131.9264,131.9264,131.7636,131.8019,12416.0
2023-04-25 15:40:00,137.63,137.67,137.56,137.57,13657.0,131.7923,131.8306,131.7253,131.7349,13657.0
2023-04-25 15:45:00,137.56,137.62,137.46,137.47,14560.0,131.7253,131.7828,131.6296,131.6391,14560.0
2023-04-25 15:50:00,137.45,137.6,137.39,137.59,26643.0,131.62,131.7636,131.5625,131.754,26643.0
2023-04-25 15:55:00,137.6,137.82,137.56,137.81,77108.0,131.7636,131.9743,131.7253,131.9647,77108.0
2023-04-26 09:30:00,137.41,137.66,137.03,137.59,39689.0,131.5817,131.8211,131.2178,131.754,39689.0
2023-04-26 09:35:00,137.66,137.66,137.31,137.44,14506.0,131.8211,131.8211,131.4859,131.6104,14506.0
2023-04-26 09:40:00,137.47,137.7,137.4,137.59,6737.0,131.6391,131.8594,131.5721,131.754,6737.0
2023-04-26 09:45:00,137.68,138.15,137.64,138.0,7879.0,131.8402,132.2903,131.8019,132.1467,7879.0
2023-04-26 09:50:00,137.97,138.06,137.81,138.06,5007.0,132.1179,132.2041,131.9647,132.2041,5007.0
2023-04-26 09:55:00,138.04,138.08,137.87,138.01,10294.0,132.185,132.2233,132.0222,132.1562,10294.0
2023-04-26 10:00:00,138.03,138.4,138.03,138.3,14066.0,132.1754,132.5297,132.1754,132.4339,14066.0
2023-04-26 10:05:00,138.31,138.52,138.23,138.24,10886.0,132.4435,132.6446,132.3669,132.3765,10886.0
2023-04-26 10:10:00,138.27,138.35,138.14,138.32,9287.0,132.4052,132.4818,132.2807,132.4531,9287.0
2023-04-26 10:15:00,138.3,138.31,138.1,138.24,6984.0,132.4339,132.4435,132.2424,132.3765,6984.0
2023-04-26 10:20:00,138.27,138.29,138.11,138.12,3880.0,132.4052,132.4244,132.252,132.2616,3880.0
2023-04-26 10:25:00,138.09,138.11,137.85,137.88,6982.0,132.2328,132.252,132.003,132.0317,6982.0
2023-04-26 10:30:00,137.88,138.2,137.88,138.14,8288.0,132.0317,132.3382,132.0317,132.2807,8288.0
2023-04-26 10:35:00,138.21,138.24,138.12,138.18,5377.0,132.3477,132.3765,132.2616,132.319,5377.0
2023-04-26 10:40:00,138.16,138.16,138.02,138.1,6366.0,132.2999,132.2999,132.1658,132.2424,6366.0
2023-04-26 10:45:00,138.09,138.15,137.94,138.06,7111.0,132.2328,132.2903,132.0892,132.2041,7111.0
2023-04-26 10:50:00,138.06,138.14,137.99,138.02,8261.0,132.2041,132.2807,132.1371,132.1658,8261.0
2023-04-26 10:55:00,138.03,138.14,137.99,138.14,5470.0,132.1754,132.2807,132.1371,132.2807,5470.0
2023-04-26 11:00:00,138.13,138.15,137.95,138.11,13125.0,132.2711,132.2903,132.0988,132.252,13125.0
2023-04-26 11:05:00,138.17,138.27,138.13,138.18,7778.0,132.3094,132.4052,132.2711,132.319,7778.0
2023-04-26 11:10:00,138.16,138.29,138.16,138.25,4619.0,132.2999,132.4244,132.2999,132.386,4619.0
2023-04-26 11:15:00,138.22,138.3,138.19,138.3,7015.0,132.3573,132.4339,132.3286,132.4339,7015.0
2023-04-26 11:20:00,138.31,138.4,138.28,138.36,12625.0,132.4435,132.5297,132.4148,132.4914,12625.0
2023-04-26 11:25:00,138.35,138.45,138.29,138.4,10147.0,132.4818,132.5776,132.4244,132.5297,10147.0
2023-04-26 11:30:00,138.42,138.5,138.4,138.47,3010.0,132.5488,132.6254,132.5297,132.5967,3010.0
2023-04-26 11:35:00,138.42,138.42,138.27,138.29,18279.0,132.5488,132.5488,132.4052,132.4244,18279.0
2023-04-26 11:40:00,138.29,138.33,138.19,138.25,6411.0,132.4244,132.4627,132.3286,132.386,6411.0
2023-04-26 11:45:00,138.27,138.34,138.23,138.3,7229.0,132.4052,132.4722,132.3669,132.4339,7229.0
2023-04-26 11:50:00,138.32,138.32,138.24,138.24,3902.0,132.4531,132.4531,132.3765,132.3765,3902.0
2023-04-26 11:55:00,138.25,138.28,138.16,138.16,8813.0,132.386,132.4148,132.2999,132.2999,8813.0
2023-04-26 12:00:00,138.14,138.18,138.07,138.17,4907.0,132.2807,132.319,132.2137,132.3094,4907.0
2023-04-26 12:05:00,138.17,138.21,138.15,138.2,2488.0,132.3094,132.3477,132.2903,132.3382,2488.0
2023-04-26 12:10:00,138.19,138.24,138.1,138.24,3784.0,132.3286,132.3765,132.2424,132.3765,3784.0
2023-04-26 12:15:00,138.22,138.22,138.07,138.07,5293.0,132.3573,132.3573,132.2137,132.2137,5293.0
2023-04-26 12:20:00,138.04,138.04,137.92,137.96,3759.0,132.185,132.185,132.07,132.1083,3759.0
2023-04-26 12:25:00,137.99,137.99,137.88,137.88,2546.0,132.1371,132.1371,132.0317,132.0317,2546.0
2023-04-26 12:30:00,137.87,137.97,137.85,137.97,4908.0,132.0222,132.1179,132.003,132.1179,4908.0
2023-04-26 12:35:00,137.93,138.02,137.89,138.01,3670.0,132.0796,132.1658,132.0413,132.1562,3670.0
2023-04-26 12:40:00,138.03,138.04,138.01,138.04,1514.0,132.1754,132.185,132.1562,132.185,1514.0
2023-04-26 12:45:00,138.05,138.05,137.95,138.0,3017.0,132.1945,132.1945,132.0988,132.1467,3017.0
2023-04-26 12:50:00,137.98,138.01,137.93,137.98,2956.0,132.1275,132.1562,132.0796,132.1275,2956.0
2023-04-26 12:55:00,137.98,138.05,137.96,138.0,3202.0,132.1275,132.1945,132.1083,132.1467,3202.0
2023-04-26 13:00:00,138.02,138.08,138.02,138.08,2820.0,132.1658,132.2233,132.1658,132.2233,2820.0
2023-04-26 13:05:00,138.1,138.13,137.95,138.1,10404.0,132.2424,132.2711,132.0988,132.2424,10404.0
2023-04-26 13:10:00,138.09,138.26,138.07,138.23,4096.0,132.2328,132.3956,132.2137,132.3669,4096.0
2023-04-26 13:15:00,138.25,138.33,138.24,138.31,11503.0,132.386,132.4627,132.3765,132.4435,11503.0
2023-04-26 13:20:00,138.25,138.3,138.21,138.28,7672.0,132.386,132.4339,132.3477,132.4148,7672.0
2023-04-26 13:25:00,138.28,138.36,138.25,138.34,6740.0,132.4148,132.4914,132.386,132.4722,6740.0
2023-04-26 13:30:00,138.35,138.36,138.28,138.36,4478.0,132.4818,132.4914,132.4148,132.4914,4478.0
2023-04-26 13:35:00,138.38,138.45,138.37,138.38,3940.0,132.5105,132.5776,132.501,132.5105,3940.0
2023-04-26 13:40:00,138.37,138.43,138.35,138.38,4747.0,132.501,132.5584,132.4818,132.5105,4747.0
2023-04-26 13:45:00,138.38,138.44,138.21,138.24,10419.0,132.5105,132.568,132.3477,132.3765,10419.0
2023-04-26 13:50:00,138.22,138.23,138.15,138.21,5047.0,132.3573,132.3669,132.2903,132.3477,5047.0
2023-04-26 13:55:00,138.21,138.26,138.19,138.24,7703.0,132.3477,132.3956,132.3286,132.3765,7703.0
2023-04-26 14:00:00,138.25,138.29,138.2,138.29,5722.0,132.386,132.4244,132.3382,132.4244,5722.0
2023-04-26 14:05:00,138.29,138.31,138.23,138.26,7925.0,132.4244,132.4435,132.3669,132.3956,7925.0
2023-04-26 14:10:00,138.25,138.26,138.14,138.22,8070.0,132.386,132.3956,132.2807,132.3573,8070.0
2023-04-26 14:15:00,138.24,138.24,138.14,138.19,7293.0,132.3765,132.3765,132.2807,132.3286,7293.0
2023-04-26 14:20:00,138.19,138.31,138.15,138.28,6411.0,132.3286,132.4435,132.2903,132.4148,6411.0
2023-04-26 14:25:00,138.29,138.34,138.26,138.34,4693.0,132.4244,132.4722,132.3956,132.4722,4693.0
2023-04-26 14:30:00,138.32,138.32,138.24,138.26,6971.0,132.4531,132.4531,132.3765,132.3956,6971.0
2023-04-26 14:35:00,138.26,138.29,138.17,138.25,8922.0,132.3956,132.4244,132.3094,132.386,8922.0
2023-04-26 14:40:00,138.25,138.27,138.18,138.19,7492.0,132.386,132.4052,132.319,132.3286,7492.0
2023-04-26 14:45:00,138.19,138.25,138.17,138.18,5366.0,132.3286,132.386,132.3094,132.319,5366.0
2023-04-26 14:50:00,138.18,138.18,138.1,138.13,8841.0,132.319,132.319,132.2424,132.2711,8841.0
2023-04-26 14:55:00,138.14,138.24,138.13,138.19,6792.0,132.2807,132.3765,132.2711,132.3286,6792.0
2023-04-26 15:00:00,138.18,138.19,138.1,138.12,14872.0,132.319,132.3286,132.2424,132.2616,14872.0
2023-04-26 15:05:00,138.14,138.18,138.11,138.17,5980.0,132.2807,132.319,132.252,132.3094,5980.0
2023-04-26 15:10:00,138.17,138.25,138.17,138.2,6870.0,132.3094,132.386,132.3094,132.3382,6870.0
2023-04-26 15:15:00,138.2,138.2,138.08,138.08,9049.0,132.3382,132.3382,132.2233,132.2233,9049.0
2023-04-26 15:20:00,138.09,138.1,137.97,137.97,10168.0,132.2328,132.2424,132.1179,132.1179,10168.0
2023-04-26 15:25:00,137.97,138.04,137.94,137.99,8995.0,132.1179,132.185,132.0892,132.1371,8995.0
2023-04-26 15:30:00,137.99,138.02,137.87,137.88,31882.0,132.1371,132.1658,132.0222,132.0317,31882.0
2023-04-26 15:35:00,137.87,137.87,137.76,137.81,20283.0,132.0222,132.0222,131.9168,131.9647,20283.0
2023-04-26 15:40:00,137.81,137.81,137.65,137.68,14890.0,131.9647,131.9647,131.8115,131.8402,14890.0
2023-04-26 15:45:00,137.67,137.7,137.59,137.6,15636.0,131.8306,131.8594,131.754,131.7636,15636.0
2023-04-26 15:50:00,137.6,137.88,137.52,137.86,33530.0,131.7636,132.0317,131.687,132.0126,33530.0
2023-04-26 15:55:00,137.86,138.13,137.84,138.0,128593.0,132.0126,132.2711,131.9934,132.1467,128593.0
2023-04-27 09:30:00,138.58,138.85,138.16,138.61,20222.0,132.7021,132.9606,132.2999,132.7308,20222.0
2023-04-27 09:35:00,138.82,138.93,138.76,138.88,3284.0,132.9319,133.0372,132.8744,132.9893,3284.0
2023-04-27 09:40:00,138.84,138.84,138.74,138.75,1219.0,132.951,132.951,132.8553,132.8648,1219.0
2023-04-27 09:45:00,138.8,138.85,138.6,138.76,4124.0,132.9127,132.9606,132.7212,132.8744,4124.0
2023-04-27 09:50:00,138.66,138.97,138.66,138.97,2833.0,132.7787,133.0755,132.7787,133.0755,2833.0
2023-04-27 09:55:00,138.96,138.96,138.63,138.72,3381.0,133.0659,133.0659,132.7499,132.8361,3381.0
2023-04-27 10:00:00,138.79,138.79,138.62,138.73,5715.0,132.9031,132.9031,132.7404,132.8457,5715.0
2023-04-27 10:05:00,138.72,138.81,138.68,138.76,1656.0,132.8361,132.9223,132.7978,132.8744,1656.0
2023-04-27 10:10:00,138.75,138.89,138.75,138.82,2707.0,132.8648,132.9989,132.8648,132.9319,2707.0
2023-04-27 10:15:00,138.83,139.04,138.83,138.95,20264.0,132.9414,133.1425,132.9414,133.0564,20264.0
2023-04-27 10:20:00,138.93,138.99,138.85,138.93,39245.0,133.0372,133.0947,132.9606,133.0372,39245.0
2023-04-27 10:25:00,138.91,138.91,138.72,138.8,3410.0,133.0181,133.0181,132.8361,132.9127,3410.0
2023-04-27 10:30:00,138.78,138.91,138.66,138.67,3353.0,132.8936,133.0181,132.7787,132.7882,3353.0
2023-04-27 10:35:00,138.6,138.64,138.47,138.47,3661.0,132.7212,132.7595,132.5967,132.5967,3661.0
2023-04-27 10:40:00,138.48,138.58,138.39,138.46,3529.0,132.6063,132.7021,132.5201,132.5871,3529.0
2023-04-27 10:45:00,138.47,138.5,138.42,138.45,2828.0,132.5967,132.6254,132.5488,132.5776,2828.0
2023-04-27 10:50:00,138.47,138.47,138.35,138.39,2228.0,132.5967,132.5967,132.4818,132.5201,2228.0
2023-04-27 10:55:00,138.29,138.51,138.29,138.48,3687.0,132.4244,132.635,132.4244,132.6063,3687.0
2023-04-27 11:00:00,138.48,138.52,138.44,138.44,2977.0,132.6063,132.6446,132.568,132.568,2977.0
2023-04-27 11:05:00,138.47,138.6,138.47,138.53,3856.0,132.5967,132.7212,132.5967,132.6542,3856.0
2023-04-27 11:10:00,138.55,138.56,138.42,138.42,3578.0,132.6733,132.6829,132.5488,132.5488,3578.0
2023-04-27 11:15:00,138.41,138.43,138.34,138.34,3455.0,132.5393,132.5584,132.4722,132.4722,3455.0
2023-04-27 11:20:00,138.34,138.35,138.21,138.3,15104.0,132.4722,132.4818,132.3477,132.4339,15104.0
2023-04-27 11:25:00,138.31,138.51,138.31,138.45,5043.0,132.4435,132.635,132.4435,132.5776,5043.0
2023-04-27 11:30:00,138.5,138.56,138.41,138.5,3532.0,132.6254,132.6829,132.5393,132.6254,3532.0
2023-04-27 11:35:00,138.5,138.52,138.42,138.44,1880.0,132.6254,132.6446,132.5488,132.568,1880.0
2023-04-27 11:40:00,138.44,138.46,138.3,138.3,5718.0,132.568,132.5871,132.4339,132.4339,5718.0
2023-04-27 11:45:00,138.3,138.39,138.3,138.39,7124.0,132.4339,132.5201,132.4339,132.5201,7124.0
2023-04-27 11:50:00,138.42,138.61,138.42,138.58,3802.0,132.5488,132.7308,132.5488,132.7021,3802.0
2023-04-27 11:55:00,138.59,138.76,138.59,138.76,3702.0,132.7116,132.8744,132.7116,132.8744,3702.0
2023-04-27 12:00:00,138.75,138.88,138.75,138.88,4531.0,132.8648,132.9893,132.8648,132.9893,4531.0
2023-04-27 12:05:00,138.86,138.86,138.72,138.73,1876.0,132.9702,132.9702,132.8361,132.8457,1876.0
2023-04-27 12:10:00,138.63,138.63,138.48,138.49,3455.0,132.7499,132.7499,132.6063,132.6159,3455.0
2023-04-27 12:15:00,138.52,138.64,138.48,138.59,10985.0,132.6446,132.7595,132.6063,132.7116,10985.0
2023-04-27 12:20:00,138.6,138.65,138.58,138.65,610.0,132.7212,132.7691,132.7021,132.7691,610.0
2023-04-27 12:25:00,138.66,138.67,138.55,138.56,6530.0,132.7787,132.7882,132.6733,132.6829,6530.0
2023-04-27 12:30:00,138.58,138.63,138.56,138.63,3212.0,132.7021,132.7499,132.6829,132.7499,3212.0
2023-04-27 12:35:00,138.63,138.64,138.58,138.58,1633.0,132.7499,132.7595,132.7021,132.7021,1633.0
2023-04-27 12:40:00,138.56,138.64,138.55,138.64,2604.0,132.6829,132.7595,132.6733,132.7595,2604.0
2023-04-27 12:45:00,138.68,138.85,138.67,138.83,2340.0,132.7978,132.9606,132.7882,132.9414,2340.0
2023-04-27 12:50:00,138.86,138.92,138.85,138.88,4563.0,132.9702,133.0276,132.9606,132.9893,4563.0
2023-04-27 12:55:00,138.83,138.86,138.81,138.82,2011.0,132.9414,132.9702,132.9223,132.9319,2011.0
2023-04-27 13:00:00,138.84,138.87,138.83,138.87,3238.0,132.951,132.9798,132.9414,132.9798,3238.0
2023-04-27 13:05:00,138.83,138.86,138.81,138.86,1114.0,132.9414,132.9702,132.9223,132.9702,1114.0
2023-04-27 13:10:00,138.86,139.01,138.86,139.01,10568.0,132.9702,133.1138,132.9702,133.1138,10568.0
2023-04-27 13:15:00,139.0,139.07,138.99,139.0,4003.0,133.1042,133.1713,133.0947,133.1042,4003.0
2023-04-27 13:20:00,139.0,139.04,138.99,139.0,3105.0,133.1042,133.1425,133.0947,133.1042,3105.0
2023-04-27 13:25:00,139.0,139.07,139.0,139.07,2181.0,133.1042,133.1713,133.1042,133.1713,2181.0
2023-04-27 13:30:00,139.09,139.17,139.08,139.12,4678.0,133.1904,133.267,133.1808,133.2191,4678.0
2023-04-27 13:35:00,139.15,139.17,139.11,139.16,2681.0,133.2479,133.267,133.2096,133.2575,2681.0
2023-04-27 13:40:00,139.18,139.34,139.18,139.34,1893.0,133.2766,133.4298,133.2766,133.4298,1893.0
2023-04-27 13:45:00,139.35,139.4,139.31,139.34,3584.0,133.4394,133.4873,133.4011,133.4298,3584.0
2023-04-27 13:50:00,139.34,139.49,139.33,139.49,1923.0,133.4298,133.5735,133.4202,133.5735,1923.0
2023-04-27 13:55:00,139.46,139.5,139.44,139.47,2345.0,133.5447,133.583,133.5256,133.5543,2345.0
2023-04-27 14:00:00,139.47,139.51,139.45,139.45,3476.0,133.5543,133.5926,133.5352,133.5352,3476.0
2023-04-27 14:05:00,139.46,139.48,139.42,139.44,1773.0,133.5447,133.5639,133.5064,133.5256,1773.0
2023-04-27 14:10:00,139.42,139.42,139.34,139.35,4256.0,133.5064,133.5064,133.4298,133.4394,4256.0
2023-04-27 14:15:00,139.34,139.46,139.34,139.46,3575.0,133.4298,133.5447,133.4298,133.5447,3575.0
2023-04-27 14:20:00,139.44,139.48,139.41,139.48,1929.0,133.5256,133.5639,133.4968,133.5639,1929.0
2023-04-27 14:25:00,139.48,139.6,139.47,139.59,5536.0,133.5639,133.6788,133.5543,133.6692,5536.0
2023-04-27 14:30:00,139.57,139.68,139.57,139.68,2381.0,133.6501,133.7554,133.6501,133.7554,2381.0
2023-04-27 14:35:00,139.7,139.73,139.55,139.62,4575.0,133.7745,133.8033,133.6309,133.6979,4575.0
2023-04-27 14:40:00,139.63,139.68,139.61,139.67,2942.0,133.7075,133.7554,133.6884,133.7458,2942.0
2023-04-27 14:45:00,139.66,139.72,139.63,139.72,2911.0,133.7362,133.7937,133.7075,133.7937,2911.0
2023-04-27 14:50:00,139.72,139.75,139.68,139.69,2988.0,133.7937,133.8224,133.7554,133.765,2988.0
2023-04-27 14:55:00,139.7,139.79,139.68,139.79,2812.0,133.7745,133.8607,133.7554,133.8607,2812.0
2023-04-27 15:00:00,139.79,139.81,139.76,139.8,3856.0,133.8607,133.8799,133.832,133.8703,3856.0
2023-04-27 15:05:00,139.8,139.81,139.67,139.68,5298.0,133.8703,133.8799,133.7458,133.7554,5298.0
2023-04-27 15:10:00,139.69,139.79,139.67,139.79,6660.0,133.765,133.8607,133.7458,133.8607,6660.0
2023-04-27 15:15:00,139.77,139.88,139.76,139.87,4289.0,133.8416,133.9469,133.832,133.9373,4289.0
2023-04-27 15:20:00,139.86,139.93,139.84,139.84,5691.0,133.9278,133.9948,133.9086,133.9086,5691.0
2023-04-27 15:25:00,139.83,139.84,139.71,139.75,5758.0,133.899,133.9086,133.7841,133.8224,5758.0
2023-04-27 15:30:00,139.73,139.75,139.62,139.62,5487.0,133.8033,133.8224,133.6979,133.6979,5487.0
2023-04-27 15:35:00,139.6,139.73,139.6,139.67,6675.0,133.6788,133.8033,133.6788,133.7458,6675.0
2023-04-27 15:40:00,139.66,139.79,139.66,139.75,13845.0,133.7362,133.8607,133.7362,133.8224,13845.0
2023-04-27 15:45:00,139.76,139.8,139.72,139.78,12601.0,133.832,133.8703,133.7937,133.8512,12601.0
2023-04-27 15:50:00,139.75,139.79,139.64,139.79,20452.0,133.8224,133.8607,133.7171,133.8607,20452.0
2023-04-27 15:55:00,139.78,139.88,139.74,139.84,71555.0,133.8512,133.9469,133.8128,133.9086,71555.0
2023-04-28 09:30:00,139.73,140.4,139.61,140.14,41681.0,133.8033,134.4449,133.6884,134.1959,41681.0
2023-04-28 09:35:00,140.03,140.07,139.84,139.98,2445.0,134.0905,134.1289,133.9086,134.0427,2445.0
2023-04-28 09:40:00,139.89,139.9,139.78,139.89,2766.0,133.9565,133.9661,133.8512,133.9565,2766.0
2023-04-28 09:45:00,139.79,139.9,139.46,139.47,8166.0,133.8607,133.9661,133.5447,133.5543,8166.0
2023-04-28 09:50:00,139.41,139.45,139.23,139.41,4947.0,133.4968,133.5352,133.3245,133.4968,4947.0
2023-04-28 09:55:00,139.37,139.53,139.29,139.29,7483.0,133.4585,133.6118,133.3819,133.3819,7483.0
2023-04-28 10:00:00,139.27,139.34,139.17,139.34,5045.0,133.3628,133.4298,133.267,133.4298,5045.0
2023-04-28 10:05:00,139.27,139.6,139.23,139.53,12298.0,133.3628,133.6788,133.3245,133.6118,12298.0
2023-04-28 10:10:00,139.56,139.63,139.48,139.55,16671.0,133.6405,133.7075,133.5639,133.6309,16671.0
2023-04-28 10:15:00,139.53,139.64,139.33,139.46,12721.0,133.6118,133.7171,133.4202,133.5447,12721.0
2023-04-28 10:20:00,139.46,139.49,139.27,139.33,3614.0,133.5447,133.5735,133.3628,133.4202,3614.0
2023-04-28 10:25:00,139.35,139.42,139.24,139.34,7482.0,133.4394,133.5064,133.3341,133.4298,7482.0
2023-04-28 10:30:00,139.34,139.44,139.28,139.4,7375.0,133.4298,133.5256,133.3724,133.4873,7375.0
2023-04-28 10:35:00,139.4,139.5,139.24,139.35,11604.0,133.4873,133.583,133.3341,133.4394,11604.0
2023-04-28 10:40:00,139.37,139.43,139.32,139.34,7622.0,133.4585,133.516,133.4107,133.4298,7622.0
2023-04-28 10:45:00,139.29,139.55,139.29,139.52,8195.0,133.3819,133.6309,133.3819,133.6022,8195.0
2023-04-28 10:50:00,139.54,139.77,139.54,139.77,7833.0,133.6213,133.8416,133.6213,133.8416,7833.0
2023-04-28 10:55:00,139.76,139.81,139.4,139.44,8238.0,133.832,133.8799,133.4873,133.5256,8238.0
2023-04-28 11:00:00,139.45,139.5,139.41,139.49,8811.0,133.5352,133.583,133.4968,133.5735,8811.0
2023-04-28 11:05:00,139.49,139.68,139.49,139.64,6331.0,133.5735,133.7554,133.5735,133.7171,6331.0
2023-04-28 11:10:00,139.64,139.8,139.63,139.71,4209.0,133.7171,133.8703,133.7075,133.7841,4209.0
2023-04-28 11:15:00,139.7,139.79,139.7,139.79,3933.0,133.7745,133.8607,133.7745,133.8607,3933.0
2023-04-28 11:20:00,139.76,139.77,139.61,139.62,5188.0,133.832,133.8416,133.6884,133.6979,5188.0
2023-04-28 11:25:00,139.64,139.65,139.52,139.55,4638.0,133.7171,133.7267,133.6022,133.6309,4638.0
2023-04-28 11:30:00,139.54,139.63,139.49,139.52,8272.0,133.6213,133.7075,133.5735,133.6022,8272.0
2023-04-28 11:35:00,139.52,139.55,139.38,139.44,7427.0,133.6022,133.6309,133.4681,133.5256,7427.0
2023-04-28 11:40:00,139.44,139.65,139.44,139.62,5155.0,133.5256,133.7267,133.5256,133.6979,5155.0
2023-04-28 11:45:00,139.6,139.78,139.57,139.78,5433.0,133.6788,133.8512,133.6501,133.8512,5433.0
2023-04-28 11:50:00,139.79,139.9,139.77,139.9,4175.0,133.8607,133.9661,133.8416,133.9661,4175.0
2023-04-28 11:55:00,139.86,139.98,139.85,139.95,6639.0,133.9278,134.0427,133.9182,134.0139,6639.0
2023-04-28 12:00:00,139.98,140.0,139.95,139.96,4595.0,134.0427,134.0618,134.0139,134.0235,4595.0
2023-04-28 12:05:00,139.98,140.08,139.93,139.93,10916.0,134.0427,134.1384,133.9948,133.9948,10916.0
2023-04-28 12:10:00,139.97,140.08,139.97,140.01,2742.0,134.0331,134.1384,134.0331,134.0714,2742.0
2023-04-28 12:15:00,140.0,140.03,139.93,140.0,4827.0,134.0618,134.0905,133.9948,134.0618,4827.0
2023-04-28 12:20:00,140.0,140.04,139.96,140.0,4225.0,134.0618,134.1001,134.0235,134.0618,4225.0
2023-04-28 12:25:00,139.97,140.11,139.96,140.1,3905.0,134.0331,134.1672,134.0235,134.1576,3905.0
2023-04-28 12:30:00,140.11,140.16,140.04,140.05,6194.0,134.1672,134.215,134.1001,134.1097,6194.0
2023-04-28 12:35:00,140.05,140.14,140.02,140.11,6969.0,134.1097,134.1959,134.081,134.1672,6969.0
2023-04-28 12:40:00,140.13,140.29,140.06,140.28,7156.0,134.1863,134.3395,134.1193,134.3299,7156.0
2023-04-28 12:45:00,140.28,140.32,140.25,140.3,7278.0,134.3299,134.3682,134.3012,134.3491,7278.0
2023-04-28 12:50:00,140.31,140.38,140.3,140.34,6132.0,134.3587,134.4257,134.3491,134.3874,6132.0
2023-04-28 12:55:00,140.34,140.42,140.32,140.41,9245.0,134.3874,134.464,134.3682,134.4544,9245.0
2023-04-28 13:00:00,140.41,140.42,140.31,140.37,7905.0,134.4544,134.464,134.3587,134.4161,7905.0
2023-04-28 13:05:00,140.36,140.43,140.36,140.36,6640.0,134.4066,134.4736,134.4066,134.4066,6640.0
2023-04-28 13:10:00,140.33,140.39,140.3,140.37,7654.0,134.3778,134.4353,134.3491,134.4161,7654.0
2023-04-28 13:15:00,140.38,140.47,140.38,140.4,5615.0,134.4257,134.5119,134.4257,134.4449,5615.0
2023-04-28 13:20:00,140.4,140.48,140.39,140.45,5932.0,134.4449,134.5215,134.4353,134.4927,5932.0
2023-04-28 13:25:00,140.45,140.54,140.39,140.53,11038.0,134.4927,134.5789,134.4353,134.5693,11038.0
2023-04-28 13:30:00,140.54,140.6,140.48,140.49,9474.0,134.5789,134.6364,134.5215,134.531,9474.0
2023-04-28 13:35:00,140.51,140.52,140.35,140.36,11124.0,134.5502,134.5598,134.397,134.4066,11124.0
2023-04-28 13:40:00,140.38,140.4,140.31,140.31,9152.0,134.4257,134.4449,134.3587,134.3587,9152.0
2023-04-28 13:45:00,140.33,140.37,140.31,140.31,9111.0,134.3778,134.4161,134.3587,134.3587,9111.0
2023-04-28 13:50:00,140.25,140.25,140.17,140.2,11988.0,134.3012,134.3012,134.2246,134.2533,11988.0
2023-04-28 13:55:00,140.18,140.23,140.14,140.21,9251.0,134.2342,134.2821,134.1959,134.2629,9251.0
2023-04-28 14:00:00,140.23,140.39,140.21,140.39,8244.0,134.2821,134.4353,134.2629,134.4353,8244.0
2023-04-28 14:05:00,140.37,140.37,140.29,140.34,3702.0,134.4161,134.4161,134.3395,134.3874,3702.0
2023-04-28 14:10:00,140.35,140.35,140.17,140.24,4881.0,134.397,134.397,134.2246,134.2916,4881.0
2023-04-28 14:15:00,140.22,140.44,140.22,140.41,3037.0,134.2725,134.4832,134.2725,134.4544,3037.0
2023-04-28 14:20:00,140.38,140.39,140.34,140.37,4514.0,134.4257,134.4353,134.3874,134.4161,4514.0
2023-04-28 14:25:00,140.34,140.34,140.2,140.23,3714.0,134.3874,134.3874,134.2533,134.2821,3714.0
2023-04-28 14:30:00,140.24,140.26,140.16,140.22,4874.0,134.2916,134.3108,134.215,134.2725,4874.0
2023-04-28 14:35:00,140.22,140.22,140.17,140.21,5324.0,134.2725,134.2725,134.2246,134.2629,5324.0
2023-04-28 14:40:00,140.21,140.29,140.18,140.21,5309.0,134.2629,134.3395,134.2342,134.2629,5309.0
2023-04-28 14:45:00,140.21,140.22,140.04,140.05,5411.0,134.2629,134.2725,134.1001,134.1097,5411.0
2023-04-28 14:50:00,140.03,140.11,140.01,140.08,5427.0,134.0905,134.1672,134.0714,134.1384,5427.0
2023-04-28 14:55:00,140.06,140.17,140.06,140.16,5543.0,134.1193,134.2246,134.1193,134.215,5543.0
2023-04-28 15:00:00,140.16,140.29,140.16,140.28,5212.0,134.215,134.3395,134.215,134.3299,5212.0
2023-04-28 15:05:00,140.28,140.41,140.26,140.4,9500.0,134.3299,134.4544,134.3108,134.4449,9500.0
2023-04-28 15:10:00,140.41,140.56,140.41,140.56,8096.0,134.4544,134.5981,134.4544,134.5981,8096.0
2023-04-28 15:15:00,140.53,140.6,140.52,140.56,10348.0,134.5693,134.6364,134.5598,134.5981,10348.0
2023-04-28 15:20:00,140.55,140.61,140.47,140.52,12634.0,134.5885,134.6459,134.5119,134.5598,12634.0
2023-04-28 15:25:00,140.53,140.59,140.47,140.54,10694.0,134.5693,134.6268,134.5119,134.5789,10694.0
2023-04-28 15:30:00,140.54,140.57,140.39,140.49,21377.0,134.5789,134.6076,134.4353,134.531,21377.0
2023-04-28 15:35:00,140.5,140.7,140.5,140.7,15395.0,134.5406,134.7321,134.5406,134.7321,15395.0
2023-04-28 15:40:00,140.7,140.8,140.66,140.8,24118.0,134.7321,134.8279,134.6938,134.8279,24118.0
2023-04-28 15:45:00,140.8,140.93,140.73,140.84,30145.0,134.8279,134.9524,134.7609,134.8662,30145.0
2023-04-28 15:50:00,140.83,140.86,140.48,140.5,36530.0,134.8566,134.8853,134.5215,134.5406,36530.0
2023-04-28 15:55:00,140.51,140.67,140.45,140.62,123312.0,134.5502,134.7034,134.4927,134.6555,123312.0
2023-05-01 09:30:00,140.58,141.15,140.58,140.92,13438.0,134.6172,135.163,134.6172,134.9428,13438.0
2023-05-01 09:35:00,140.93,141.21,140.93,141.21,2281.0,134.9524,135.2205,134.9524,135.2205,2281.0
2023-05-01 09:40:00,141.21,141.39,141.1,141.25,5548.0,135.2205,135.3929,135.1152,135.2588,5548.0
2023-05-01 09:45:00,141.23,141.29,141.12,141.19,2241.0,135.2397,135.2971,135.1343,135.2013,2241.0
2023-05-01 09:50:00,141.25,141.25,140.94,141.07,3437.0,135.2588,135.2588,134.962,135.0864,3437.0
2023-05-01 09:55:00,140.96,141.06,140.89,140.94,5227.0,134.9811,135.0769,134.9141,134.962,5227.0
2023-05-01 10:00:00,140.86,141.13,140.75,141.12,13704.0,134.8853,135.1439,134.78,135.1343,13704.0
2023-05-01 10:05:00,141.17,141.35,141.16,141.34,6475.0,135.1822,135.3546,135.1726,135.345,6475.0
2023-05-01 10:10:00,141.36,141.53,141.34,141.49,11678.0,135.3641,135.5269,135.345,135.4886,11678.0
2023-05-01 10:15:00,141.46,141.67,141.46,141.62,16258.0,135.4599,135.661,135.4599,135.6131,16258.0
2023-05-01 10:20:00,141.63,141.64,141.37,141.5,5655.0,135.6227,135.6323,135.3737,135.4982,5655.0
2023-05-01 10:25:00,141.5,141.57,141.47,141.51,5632.0,135.4982,135.5652,135.4695,135.5078,5632.0
2023-05-01 10:30:00,141.53,141.63,141.46,141.57,6437.0,135.5269,135.6227,135.4599,135.5652,6437.0
2023-05-01 10:35:00,141.58,141.6,141.48,141.52,13907.0,135.5748,135.594,135.479,135.5173,13907.0
2023-05-01 10:40:00,141.53,141.83,141.52,141.82,10893.0,135.5269,135.8142,135.5173,135.8046,10893.0
2023-05-01 10:45:00,141.81,141.86,141.75,141.81,8723.0,135.795,135.8429,135.7376,135.795,8723.0
2023-05-01 10:50:00,141.83,141.9,141.76,141.89,16627.0,135.8142,135.8812,135.7472,135.8717,16627.0
2023-05-01 10:55:00,141.86,142.0,141.86,142.0,9502.0,135.8429,135.977,135.8429,135.977,9502.0
2023-05-01 11:00:00,142.0,142.1,141.92,141.92,8728.0,135.977,136.0727,135.9004,135.9004,8728.0
2023-05-01 11:05:00,141.96,142.04,141.95,141.98,5452.0,135.9387,136.0153,135.9291,135.9578,5452.0
2023-05-01 11:10:00,142.0,142.07,141.95,142.05,5896.0,135.977,136.044,135.9291,136.0249,5896.0
2023-05-01 11:15:00,142.08,142.1,141.96,142.08,4960.0,136.0536,136.0727,135.9387,136.0536,4960.0
2023-05-01 11:20:00,142.08,142.21,142.07,142.16,5665.0,136.0536,136.1781,136.044,136.1302,5665.0
2023-05-01 11:25:00,142.15,142.29,142.09,142.26,5032.0,136.1206,136.2547,136.0632,136.226,5032.0
2023-05-01 11:30:00,142.24,142.32,142.21,142.28,8037.0,136.2068,136.2834,136.1781,136.2451,8037.0
2023-05-01 11:35:00,142.28,142.38,142.26,142.38,6669.0,136.2451,136.3409,136.226,136.3409,6669.0
2023-05-01 11:40:00,142.37,142.51,142.35,142.47,5512.0,136.3313,136.4654,136.3121,136.4271,5512.0
2023-05-01 11:45:00,142.47,142.49,142.42,142.47,8035.0,136.4271,136.4462,136.3792,136.4271,8035.0
2023-05-01 11:50:00,142.46,142.53,142.42,142.48,6189.0,136.4175,136.4845,136.3792,136.4366,6189.0
2023-05-01 11:55:00,142.49,142.5,142.41,142.49,6703.0,136.4462,136.4558,136.3696,136.4462,6703.0
2023-05-01 12:00:00,142.47,142.52,142.34,142.34,7642.0,136.4271,136.4749,136.3026,136.3026,7642.0
2023-05-01 12:05:00,142.35,142.38,142.24,142.26,7026.0,136.3121,136.3409,136.2068,136.226,7026.0
2023-05-01 12:10:00,142.26,142.33,142.26,142.31,8816.0,136.226,136.293,136.226,136.2738,8816.0
2023-05-01 12:15:00,142.3,142.36,142.23,142.34,6398.0,136.2643,136.3217,136.1972,136.3026,6398.0
2023-05-01 12:20:00,142.34,142.35,142.21,142.23,5391.0,136.3026,136.3121,136.1781,136.1972,5391.0
2023-05-01 12:25:00,142.22,142.25,142.18,142.19,6196.0,136.1877,136.2164,136.1494,136.1589,6196.0
2023-05-01 12:30:00,142.19,142.27,142.18,142.22,9756.0,136.1589,136.2355,136.1494,136.1877,9756.0
2023-05-01 12:35:00,142.22,142.33,142.18,142.31,6600.0,136.1877,136.293,136.1494,136.2738,6600.0
2023-05-01 12:40:00,142.32,142.38,142.2,142.21,6783.0,136.2834,136.3409,136.1685,136.1781,6783.0
2023-05-01 12:45:00,142.2,142.31,142.18,142.27,6406.0,136.1685,136.2738,136.1494,136.2355,6406.0
2023-05-01 12:50:00,142.26,142.38,142.22,142.38,6165.0,136.226,136.3409,136.1877,136.3409,6165.0
2023-05-01 12:55:00,142.38,142.44,142.34,142.36,6624.0,136.3409,136.3983,136.3026,136.3217,6624.0
2023-05-01 13:00:00,142.35,142.43,142.35,142.35,8950.0,136.3121,136.3888,136.3121,136.3121,8950.0
2023-05-01 13:05:00,142.36,142.47,142.36,142.42,7423.0,136.3217,136.4271,136.3217,136.3792,7423.0
2023-05-01 13:10:00,142.42,142.47,142.41,142.41,6465.0,136.3792,136.4271,136.3696,136.3696,6465.0
2023-05-01 13:15:00,142.41,142.41,142.32,142.38,10524.0,136.3696,136.3696,136.2834,136.3409,10524.0
2023-05-01 13:20:00,142.37,142.46,142.35,142.37,5703.0,136.3313,136.4175,136.3121,136.3313,5703.0
2023-05-01 13:25:00,142.38,142.4,142.33,142.33,5332.0,136.3409,136.36,136.293,136.293,5332.0
2023-05-01 13:30:00,142.35,142.35,142.28,142.28,4920.0,136.3121,136.3121,136.2451,136.2451,4920.0
2023-05-01 13:35:00,142.29,142.31,142.27,142.31,5011.0,136.2547,136.2738,136.2355,136.2738,5011.0
2023-05-01 13:40:00,142.32,142.37,142.3,142.31,8211.0,136.2834,136.3313,136.2643,136.2738,8211.0
2023-05-01 13:45:00,142.33,142.48,142.32,142.47,5417.0,136.293,136.4366,136.2834,136.4271,5417.0
2023-05-01 13:50:00,142.48,142.49,142.39,142.39,6339.0,136.4366,136.4462,136.3504,136.3504,6339.0
2023-05-01 13:55:00,142.39,142.43,142.35,142.42,4986.0,136.3504,136.3888,136.3121,136.3792,4986.0
2023-05-01 14:00:00,142.4,142.42,142.26,142.27,10445.0,136.36,136.3792,136.226,136.2355,10445.0
2023-05-01 14:05:00,142.27,142.33,142.25,142.33,4903.0,136.2355,136.293,136.2164,136.293,4903.0
2023-05-01 14:10:00,142.31,142.31,142.2,142.22,4543.0,136.2738,136.2738,136.1685,136.1877,4543.0
2023-05-01 14:15:00,142.21,142.22,142.13,142.14,8137.0,136.1781,136.1877,136.1015,136.1111,8137.0
2023-05-01 14:20:00,142.14,142.19,142.12,142.16,7930.0,136.1111,136.1589,136.0919,136.1302,7930.0
2023-05-01 14:25:00,142.14,142.19,142.09,142.19,5598.0,136.1111,136.1589,136.0632,136.1589,5598.0
2023-05-01 14:30:00,142.19,142.2,142.0,142.01,8172.0,136.1589,136.1685,135.977,135.9866,8172.0
2023-05-01 14:35:00,142.0,142.06,141.96,142.0,10292.0,135.977,136.0344,135.9387,135.977,10292.0
2023-05-01 14:40:00,142.01,142.07,141.93,142.07,8275.0,135.9866,136.044,135.91,136.044,8275.0
2023-05-01 14:45:00,142.04,142.1,141.99,142.09,7405.0,136.0153,136.0727,135.9674,136.0632,7405.0
2023-05-01 14:50:00,142.08,142.16,142.07,142.14,8971.0,136.0536,136.1302,136.044,136.1111,8971.0
2023-05-01 14:55:00,142.12,142.19,142.12,142.15,7028.0,136.0919,136.1589,136.0919,136.1206,7028.0
2023-05-01 15:00:00,142.16,142.23,142.13,142.15,9290.0,136.1302,136.1972,136.1015,136.1206,9290.0
2023-05-01 15:05:00,142.17,142.17,142.08,142.1,5527.0,136.1398,136.1398,136.0536,136.0727,5527.0
2023-05-01 15:10:00,142.1,142.13,142.07,142.08,8996.0,136.0727,136.1015,136.044,136.0536,8996.0
2023-05-01 15:15:00,142.09,142.12,142.03,142.12,8521.0,136.0632,136.0919,136.0057,136.0919,8521.0
2023-05-01 15:20:00,142.12,142.35,142.12,142.33,8662.0,136.0919,136.3121,136.0919,136.293,8662.0
2023-05-01 15:25:00,142.31,142.31,142.24,142.27,7904.0,136.2738,136.2738,136.2068,136.2355,7904.0
2023-05-01 15:30:00,142.28,142.3,142.21,142.22,12643.0,136.2451,136.2643,136.1781,136.1877,12643.0
2023-05-01 15:35:00,142.21,142.21,142.12,142.15,11050.0,136.1781,136.1781,136.0919,136.1206,11050.0
2023-05-01 15:40:00,142.14,142.23,142.11,142.16,20510.0,136.1111,136.1972,136.0823,136.1302,20510.0
2023-05-01 15:45:00,142.16,142.32,142.16,142.28,25672.0,136.1302,136.2834,136.1302,136.2451,25672.0
2023-05-01 15:50:00,142.29,142.31,142.17,142.26,47201.0,136.2547,136.2738,136.1398,136.226,47201.0
2023-05-01 15:55:00,142.26,142.38,142.19,142.22,109759.0,136.226,136.3409,136.1589,136.1877,109759.0
2023-05-02 09:30:00,142.15,142.19,141.65,141.77,26589.0,136.1206,136.1589,135.6418,135.7567,26589.0
2023-05-02 09:35:00,141.93,141.93,141.74,141.92,3104.0,135.91,135.91,135.728,135.9004,3104.0
2023-05-02 09:40:00,141.94,142.04,141.76,141.86,4633.0,135.9195,136.0153,135.7472,135.8429,4633.0
2023-05-02 09:45:00,141.9,141.9,141.68,141.84,5317.0,135.8812,135.8812,135.6706,135.8238,5317.0
2023-05-02 09:50:00,141.85,142.21,141.8,142.14,4811.0,135.8334,136.1781,135.7855,136.1111,4811.0
2023-05-02 09:55:00,142.15,142.54,142.07,142.54,3234.0,136.1206,136.4941,136.044,136.4941,3234.0
2023-05-02 10:00:00,142.46,142.6,142.33,142.39,7962.0,136.4175,136.5515,136.293,136.3504,7962.0
2023-05-02 10:05:00,142.43,142.46,142.24,142.39,9487.0,136.3888,136.4175,136.2068,136.3504,9487.0
2023-05-02 10:10:00,142.38,142.39,141.97,142.12,10811.0,136.3409,136.3504,135.9483,136.0919,10811.0
2023-05-02 10:15:00,142.09,142.18,142.05,142.05,4902.0,136.0632,136.1494,136.0249,136.0249,4902.0
2023-05-02 10:20:00,142.04,142.18,142.0,142.16,11418.0,136.0153,136.1494,135.977,136.1302,11418.0
2023-05-02 10:25:00,142.14,142.19,141.9,141.96,11903.0,136.1111,136.1589,135.8812,135.9387,11903.0
2023-05-02 10:30:00,141.97,141.97,141.67,141.67,7149.0,135.9483,135.9483,135.661,135.661,7149.0
2023-05-02 10:35:00,141.71,141.75,141.5,141.69,11973.0,135.6993,135.7376,135.4982,135.6801,11973.0
2023-05-02 10:40:00,141.66,141.98,141.66,141.96,6507.0,135.6514,135.9578,135.6514,135.9387,6507.0
2023-05-02 10:45:00,141.94,141.96,141.73,141.93,11570.0,135.9195,135.9387,135.7184,135.91,11570.0
2023-05-02 10:50:00,141.98,142.05,141.74,141.84,8431.0,135.9578,136.0249,135.728,135.8238,8431.0
2023-05-02 10:55:00,141.88,141.92,141.67,141.69,7167.0,135.8621,135.9004,135.661,135.6801,7167.0
2023-05-02 11:00:00,141.69,141.69,141.26,141.44,6034.0,135.6801,135.6801,135.2684,135.4407,6034.0
2023-05-02 11:05:00,141.45,141.64,141.42,141.62,8305.0,135.4503,135.6323,135.4216,135.6131,8305.0
2023-05-02 11:10:00,141.55,141.66,141.47,141.47,4015.0,135.5461,135.6514,135.4695,135.4695,4015.0
2023-05-02 11:15:00,141.47,141.63,141.4,141.41,9064.0,135.4695,135.6227,135.4024,135.412,9064.0
2023-05-02 11:20:00,141.42,141.46,141.23,141.24,6180.0,135.4216,135.4599,135.2397,135.2492,6180.0
2023-05-02 11:25:00,141.28,141.28,141.03,141.08,6139.0,135.2875,135.2875,135.0481,135.096,6139.0
2023-05-02 11:30:00,141.08,141.15,140.95,141.12,6944.0,135.096,135.163,134.9715,135.1343,6944.0
2023-05-02 11:35:00,141.1,141.19,141.05,141.05,3599.0,135.1152,135.2013,135.0673,135.0673,3599.0
2023-05-02 11:40:00,141.03,141.38,141.03,141.38,4865.0,135.0481,135.3833,135.0481,135.3833,4865.0
2023-05-02 11:45:00,141.45,141.49,141.3,141.41,5259.0,135.4503,135.4886,135.3067,135.412,5259.0
2023-05-02 11:50:00,141.43,141.56,141.37,141.53,1527.0,135.4312,135.5557,135.3737,135.5269,1527.0
2023-05-02 11:55:00,141.52,141.62,141.5,141.61,3610.0,135.5173,135.6131,135.4982,135.6035,3610.0
2023-05-02 12:00:00,141.6,141.65,141.58,141.58,3031.0,135.594,135.6418,135.5748,135.5748,3031.0
2023-05-02 12:05:00,141.54,141.55,141.32,141.32,4403.0,135.5365,135.5461,135.3258,135.3258,4403.0
2023-05-02 12:10:00,141.3,141.43,141.3,141.43,3974.0,135.3067,135.4312,135.3067,135.4312,3974.0
2023-05-02 12:15:00,141.45,141.54,141.31,141.53,4322.0,135.4503,135.5365,135.3163,135.5269,4322.0
2023-05-02 12:20:00,141.53,141.64,141.49,141.57,3842.0,135.5269,135.6323,135.4886,135.5652,3842.0
2023-05-02 12:25:00,141.62,141.8,141.62,141.8,3171.0,135.6131,135.7855,135.6131,135.7855,3171.0
2023-05-02 12:30:00,141.84,141.88,141.72,141.75,5232.0,135.8238,135.8621,135.7089,135.7376,5232.0
2023-05-02 12:35:00,141.76,141.86,141.68,141.72,6445.0,135.7472,135.8429,135.6706,135.7089,6445.0
2023-05-02 12:40:00,141.74,141.81,141.7,141.8,2650.0,135.728,135.795,135.6897,135.7855,2650.0
2023-05-02 12:45:00,141.85,142.05,141.85,142.04,2794.0,135.8334,136.0249,135.8334,136.0153,2794.0
2023-05-02 12:50:00,142.01,142.08,142.01,142.05,4074.0,135.9866,136.0536,135.9866,136.0249,4074.0
2023-05-02 12:55:00,142.1,142.12,141.99,142.08,4801.0,136.0727,136.0919,135.9674,136.0536,4801.0
2023-05-02 13:00:00,142.08,142.1,142.01,142.04,3951.0,136.0536,136.0727,135.9866,136.0153,3951.0
2023-05-02 13:05:00,142.04,142.12,142.01,142.09,4428.0,136.0153,136.0919,135.9866,136.0632,4428.0
2023-05-02 13:10:00,142.1,142.27,142.07,142.27,7760.0,136.0727,136.2355,136.044,136.2355,7760.0
2023-05-02 13:15:00,142.27,142.42,142.27,142.34,7766.0,136.2355,136.3792,136.2355,136.3026,7766.0
2023-05-02 13:20:00,142.34,142.4,142.29,142.31,3703.0,136.3026,136.36,136.2547,136.2738,3703.0
2023-05-02 13:25:00,142.33,142.45,142.31,142.45,4891.0,136.293,136.4079,136.2738,136.4079,4891.0
2023-05-02 13:30:00,142.46,142.47,142.32,142.33,14364.0,136.4175,136.4271,136.2834,136.293,14364.0
2023-05-02 13:35:00,142.31,142.43,142.26,142.4,16718.0,136.2738,136.3888,136.226,136.36,16718.0
2023-05-02 13:40:00,142.38,142.48,142.37,142.48,3434.0,136.3409,136.4366,136.3313,136.4366,3434.0
2023-05-02 13:45:00,142.48,142.49,142.4,142.47,7837.0,136.4366,136.4462,136.36,136.4271,7837.0
2023-05-02 13:50:00,142.5,142.6,142.47,142.58,8633.0,136.4558,136.5515,136.4271,136.5324,8633.0
2023-05-02 13:55:00,142.59,142.6,142.47,142.49,4938.0,136.542,136.5515,136.4271,136.4462,4938.0
2023-05-02 14:00:00,142.46,142.46,142.3,142.31,6936.0,136.4175,136.4175,136.2643,136.2738,6936.0
2023-05-02 14:05:00,142.34,142.39,142.3,142.3,4265.0,136.3026,136.3504,136.2643,136.2643,4265.0
2023-05-02 14:10:00,142.33,142.36,142.14,142.19,9966.0,136.293,136.3217,136.1111,136.1589,9966.0
2023-05-02 14:15:00,142.25,142.37,142.21,142.37,5400.0,136.2164,136.3313,136.1781,136.3313,5400.0
2023-05-02 14:20:00,142.39,142.47,142.38,142.38,5475.0,136.3504,136.4271,136.3409,136.3409,5475.0
2023-05-02 14:25:00,142.39,142.41,142.31,142.4,4159.0,136.3504,136.3696,136.2738,136.36,4159.0
2023-05-02 14:30:00,142.42,142.43,142.34,142.39,5893.0,136.3792,136.3888,136.3026,136.3504,5893.0
2023-05-02 14:35:00,142.42,142.64,142.41,142.64,16125.0,136.3792,136.5898,136.3696,136.5898,16125.0
2023-05-02 14:40:00,142.63,142.8,142.63,142.8,8992.0,136.5803,136.7431,136.5803,136.7431,8992.0
2023-05-02 14:45:00,142.82,142.87,142.75,142.78,4813.0,136.7622,136.8101,136.6952,136.7239,4813.0
2023-05-02 14:50:00,142.76,142.8,142.71,142.8,7330.0,136.7048,136.7431,136.6569,136.7431,7330.0
2023-05-02 14:55:00,142.81,142.81,142.7,142.77,10559.0,136.7526,136.7526,136.6473,136.7143,10559.0
2023-05-02 15:00:00,142.82,142.89,142.76,142.76,7794.0,136.7622,136.8292,136.7048,136.7048,7794.0
2023-05-02 15:05:00,142.78,142.96,142.78,142.92,7350.0,136.7239,136.8963,136.7239,136.858,7350.0
2023-05-02 15:10:00,142.94,143.06,142.93,143.03,9674.0,136.8771,136.992,136.8675,136.9633,9674.0
2023-05-02 15:15:00,143.02,143.03,142.81,142.87,10271.0,136.9537,136.9633,136.7526,136.8101,10271.0
2023-05-02 15:20:00,142.88,142.95,142.81,142.87,6541.0,136.8197,136.8867,136.7526,136.8101,6541.0
2023-05-02 15:25:00,142.88,143.05,142.83,143.05,7836.0,136.8197,136.9825,136.7718,136.9825,7836.0
2023-05-02 15:30:00,143.04,143.04,142.88,142.9,11775.0,136.9729,136.9729,136.8197,136.8388,11775.0
2023-05-02 15:35:00,142.9,142.98,142.87,142.97,13643.0,136.8388,136.9154,136.8101,136.9058,13643.0
2023-05-02 15:40:00,142.96,143.04,142.96,143.02,11343.0,136.8963,136.9729,136.8963,136.9537,11343.0
2023-05-02 15:45:00,143.01,143.04,142.95,142.97,20711.0,136.9442,136.9729,136.8867,136.9058,20711.0
2023-05-02 15:50:00,142.94,143.19,142.76,143.16,55268.0,136.8771,137.1165,136.7048,137.0878,55268.0
2023-05-02 15:55:00,143.15,143.25,142.93,142.94,107325.0,137.0782,137.174,136.8675,136.8771,107325.0
2023-05-03 09:30:00,139.75,140.87,139.39,140.74,82292.0,133.8224,134.8949,133.4777,134.7704,82292.0
2023-05-03 09:35:00,140.62,140.62,139.85,140.08,19204.0,134.6555,134.6555,133.9182,134.1384,19204.0
2023-05-03 09:40:00,140.09,141.15,139.28,139.59,43830.0,134.148,135.163,133.3724,133.6692,43830.0
2023-05-03 09:45:00,139.56,140.64,139.07,140.46,33924.0,133.6405,134.6747,133.1713,134.5023,33924.0
2023-05-03 09:50:00,140.5,140.95,140.41,140.83,25039.0,134.5406,134.9715,134.4544,134.8566,25039.0
2023-05-03 09:55:00,140.88,141.21,140.13,140.74,22343.0,134.9045,135.2205,134.1863,134.7704,22343.0
2023-05-03 10:00:00,140.94,140.94,139.7,139.74,30382.0,134.962,134.962,133.7745,133.8128,30382.0
2023-05-03 10:05:00,139.72,140.05,139.21,140.05,85537.0,133.7937,134.1097,133.3053,134.1097,85537.0
2023-05-03 10:10:00,140.1,140.41,139.88,139.95,66339.0,134.1576,134.4544,133.9469,134.0139,66339.0
2023-05-03 10:15:00,139.98,140.28,139.7,139.91,130440.0,134.0427,134.3299,133.7745,133.9756,130440.0
2023-05-03 10:20:00,139.91,139.96,139.53,139.58,40839.0,133.9756,134.0235,133.6118,133.6596,40839.0
2023-05-03 10:25:00,139.66,139.66,138.65,138.91,36160.0,133.7362,133.7362,132.7691,133.0181,36160.0
2023-05-03 10:30:00,138.88,139.24,138.8,138.99,49504.0,132.9893,133.3341,132.9127,133.0947,49504.0
2023-05-03 10:35:00,139.01,139.45,138.97,139.37,58637.0,133.1138,133.5352,133.0755,133.4585,58637.0
2023-05-03 10:40:00,139.37,139.39,138.49,138.57,17954.0,133.4585,133.4777,132.6159,132.6925,17954.0
2023-05-03 10:45:00,138.65,138.69,137.64,137.67,56306.0,132.7691,132.8074,131.8019,131.8306,56306.0
2023-05-03 10:50:00,137.67,137.82,137.41,137.45,30474.0,131.8306,131.9743,131.5817,131.62,30474.0
2023-05-03 10:55:00,137.41,137.41,136.65,136.97,45700.0,131.5817,131.5817,130.8539,131.1603,45700.0
2023-05-03 11:00:00,136.99,137.06,136.39,136.46,47668.0,131.1795,131.2465,130.6049,130.672,47668.0
2023-05-03 11:05:00,136.5,137.0,136.46,136.62,22453.0,130.7103,131.1891,130.672,130.8252,22453.0
2023-05-03 11:10:00,136.58,137.15,136.51,137.08,14018.0,130.7869,131.3327,130.7199,131.2657,14018.0
2023-05-03 11:15:00,137.14,137.58,137.14,137.29,9601.0,131.3231,131.7445,131.3231,131.4668,9601.0
2023-05-03 11:20:00,137.29,137.56,137.19,137.23,11132.0,131.4668,131.7253,131.371,131.4093,11132.0
2023-05-03 11:25:00,137.19,137.33,137.0,137.16,10974.0,131.371,131.5051,131.1891,131.3423,10974.0
2023-05-03 11:30:00,137.1,137.35,137.0,137.15,10955.0,131.2848,131.5242,131.1891,131.3327,10955.0
2023-05-03 11:35:00,137.15,137.45,137.07,137.36,9519.0,131.3327,131.62,131.2561,131.5338,9519.0
2023-05-03 11:40:00,137.33,137.44,136.99,137.16,10614.0,131.5051,131.6104,131.1795,131.3423,10614.0
2023-05-03 11:45:00,137.16,137.36,137.05,137.06,7539.0,131.3423,131.5338,131.2369,131.2465,7539.0
2023-05-03 11:50:00,137.03,137.4,137.02,137.25,14244.0,131.2178,131.5721,131.2082,131.4285,14244.0
2023-05-03 11:55:00,137.25,137.33,137.0,137.1,14242.0,131.4285,131.5051,131.1891,131.2848,14242.0
2023-05-03 12:00:00,137.1,137.13,136.97,136.97,11700.0,131.2848,131.3136,131.1603,131.1603,11700.0
2023-05-03 12:05:00,136.94,137.29,136.91,137.28,13849.0,131.1316,131.4668,131.1029,131.4572,13849.0
2023-05-03 12:10:00,137.3,137.33,137.13,137.21,7938.0,131.4763,131.5051,131.3136,131.3902,7938.0
2023-05-03 12:15:00,137.24,137.46,137.19,137.26,12922.0,131.4189,131.6296,131.371,131.438,12922.0
2023-05-03 12:20:00,137.29,137.64,137.23,137.42,30725.0,131.4668,131.8019,131.4093,131.5913,30725.0
2023-05-03 12:25:00,137.42,137.5,137.31,137.42,15897.0,131.5913,131.6679,131.4859,131.5913,15897.0
2023-05-03 12:30:00,137.39,137.69,137.38,137.62,9694.0,131.5625,131.8498,131.553,131.7828,9694.0
2023-05-03 12:35:00,137.6,137.68,137.51,137.57,8904.0,131.7636,131.8402,131.6774,131.7349,8904.0
2023-05-03 12:40:00,137.58,137.73,137.44,137.66,7657.0,131.7445,131.8881,131.6104,131.8211,7657.0
2023-05-03 12:45:00,137.67,137.83,137.67,137.73,9048.0,131.8306,131.9839,131.8306,131.8881,9048.0
2023-05-03 12:50:00,137.73,138.05,137.7,138.01,14572.0,131.8881,132.1945,131.8594,132.1562,14572.0
2023-05-03 12:55:00,138.03,138.16,137.93,138.03,9722.0,132.1754,132.2999,132.0796,132.1754,9722.0
2023-05-03 13:00:00,138.03,138.2,137.99,138.18,9506.0,132.1754,132.3382,132.1371,132.319,9506.0
2023-05-03 13:05:00,138.2,138.3,138.19,138.21,7043.0,132.3382,132.4339,132.3286,132.3477,7043.0
2023-05-03 13:10:00,138.24,138.43,138.23,138.33,9493.0,132.3765,132.5584,132.3669,132.4627,9493.0
2023-05-03 13:15:00,138.3,138.31,138.13,138.26,6711.0,132.4339,132.4435,132.2711,132.3956,6711.0
2023-05-03 13:20:00,138.24,138.36,138.24,138.36,8817.0,132.3765,132.4914,132.3765,132.4914,8817.0
2023-05-03 13:25:00,138.36,138.38,138.14,138.35,9304.0,132.4914,132.5105,132.2807,132.4818,9304.0
2023-05-03 13:30:00,138.36,138.42,138.32,138.32,9100.0,132.4914,132.5488,132.4531,132.4531,9100.0
2023-05-03 13:35:00,138.33,138.39,138.23,138.25,8560.0,132.4627,132.5201,132.3669,132.386,8560.0
2023-05-03 13:40:00,138.25,138.32,138.22,138.31,6469.0,132.386,132.4531,132.3573,132.4435,6469.0
2023-05-03 13:45:00,138.31,138.41,138.17,138.24,11693.0,132.4435,132.5393,132.3094,132.3765,11693.0
2023-05-03 13:50:00,138.26,138.32,138.13,138.19,6929.0,132.3956,132.4531,132.2711,132.3286,6929.0
2023-05-03 13:55:00,138.18,138.19,137.88,137.88,7410.0,132.319,132.3286,132.0317,132.0317,7410.0
2023-05-03 14:00:00,137.56,138.0,137.51,137.87,16003.0,131.7253,132.1467,131.6774,132.0222,16003.0
2023-05-03 14:05:00,137.87,138.11,137.72,137.9,11945.0,132.0222,132.252,131.8785,132.0509,11945.0
2023-05-03 14:10:00,137.93,137.93,137.61,137.77,13696.0,132.0796,132.0796,131.7732,131.9264,13696.0
2023-05-03 14:15:00,137.76,137.91,137.56,137.56,9398.0,131.9168,132.0605,131.7253,131.7253,9398.0
2023-05-03 14:20:00,137.59,138.02,137.56,137.99,10986.0,131.754,132.1658,131.7253,132.1371,10986.0
2023-05-03 14:25:00,137.98,138.17,137.82,137.84,16710.0,132.1275,132.3094,131.9743,131.9934,16710.0
2023-05-03 14:30:00,137.84,137.96,137.59,137.64,15071.0,131.9934,132.1083,131.754,131.8019,15071.0
2023-05-03 14:35:00,137.61,137.77,137.21,137.53,17188.0,131.7732,131.9264,131.3902,131.6966,17188.0
2023-05-03 14:40:00,137.55,137.96,137.15,137.27,16762.0,131.7157,132.1083,131.3327,131.4476,16762.0
2023-05-03 14:45:00,137.38,137.48,137.31,137.44,10316.0,131.553,131.6487,131.4859,131.6104,10316.0
2023-05-03 14:50:00,137.37,137.52,137.13,137.36,10986.0,131.5434,131.687,131.3136,131.5338,10986.0
2023-05-03 14:55:00,137.34,137.63,137.2,137.37,10420.0,131.5146,131.7923,131.3806,131.5434,10420.0
2023-05-03 15:00:00,137.36,137.44,137.07,137.31,10393.0,131.5338,131.6104,131.2561,131.4859,10393.0
2023-05-03 15:05:00,137.28,137.48,137.06,137.15,8927.0,131.4572,131.6487,131.2465,131.3327,8927.0
2023-05-03 15:10:00,137.11,137.36,137.0,137.28,14693.0,131.2944,131.5338,131.1891,131.4572,14693.0
2023-05-03 15:15:00,137.26,137.81,137.21,137.71,14529.0,131.438,131.9647,131.3902,131.869,14529.0
2023-05-03 15:20:00,137.57,137.87,137.34,137.79,13168.0,131.7349,132.0222,131.5146,131.9456,13168.0
2023-05-03 15:25:00,137.82,137.9,137.54,137.56,14776.0,131.9743,132.0509,131.7062,131.7253,14776.0
2023-05-03 15:30:00,137.53,137.56,137.22,137.37,22534.0,131.6966,131.7253,131.3997,131.5434,22534.0
2023-05-03 15:35:00,137.4,137.54,137.36,137.4,22367.0,131.5721,131.7062,131.5338,131.5721,22367.0
2023-05-03 15:40:00,137.43,137.47,137.3,137.32,22851.0,131.6008,131.6391,131.4763,131.4955,22851.0
2023-05-03 15:45:00,137.31,137.4,137.24,137.31,36173.0,131.4859,131.5721,131.4189,131.4859,36173.0
2023-05-03 15:50:00,137.3,137.43,137.3,137.37,66525.0,131.4763,131.6008,131.4763,131.5434,66525.0
2023-05-03 15:55:00,137.37,137.46,137.17,137.31,143488.0,131.5434,131.6296,131.3519,131.4859,143488.0
2023-05-04 09:30:00,136.83,137.13,135.38,135.49,31913.0,131.0263,131.3136,129.6378,129.7431,31913.0
2023-05-04 09:35:00,135.58,136.28,135.5,136.06,9470.0,129.8293,130.4996,129.7527,130.2889,9470.0
2023-05-04 09:40:00,136.05,136.3,136.0,136.06,5099.0,130.2794,130.5188,130.2315,130.2889,5099.0
2023-05-04 09:45:00,136.06,136.52,136.06,136.22,6265.0,130.2889,130.7294,130.2889,130.4422,6265.0
2023-05-04 09:50:00,136.2,136.38,136.16,136.35,7687.0,130.423,130.5954,130.3847,130.5666,7687.0
2023-05-04 09:55:00,136.37,136.47,136.15,136.46,7068.0,130.5858,130.6815,130.3751,130.672,7068.0
2023-05-04 10:00:00,136.42,136.77,136.34,136.71,43223.0,130.6337,130.9688,130.5571,130.9114,43223.0
2023-05-04 10:05:00,136.8,137.06,136.78,136.97,8341.0,130.9976,131.2465,130.9784,131.1603,8341.0
2023-05-04 10:10:00,136.95,137.05,136.91,137.01,6188.0,131.1412,131.2369,131.1029,131.1986,6188.0
2023-05-04 10:15:00,137.0,137.23,136.89,137.15,26348.0,131.1891,131.4093,131.0837,131.3327,26348.0
2023-05-04 10:20:00,137.07,137.07,136.88,137.01,6817.0,131.2561,131.2561,131.0742,131.1986,6817.0
2023-05-04 10:25:00,136.97,137.03,136.88,136.88,5422.0,131.1603,131.2178,131.0742,131.0742,5422.0
2023-05-04 10:30:00,136.91,137.06,136.84,136.99,11542.0,131.1029,131.2465,131.0359,131.1795,11542.0
2023-05-04 10:35:00,137.01,137.26,137.0,137.18,6227.0,131.1986,131.438,131.1891,131.3614,6227.0
2023-05-04 10:40:00,137.17,137.47,137.15,137.28,4929.0,131.3519,131.6391,131.3327,131.4572,4929.0
2023-05-04 10:45:00,137.28,137.48,137.12,137.2,5962.0,131.4572,131.6487,131.304,131.3806,5962.0
2023-05-04 10:50:00,137.12,137.12,136.75,137.02,9148.0,131.304,131.304,130.9497,131.2082,9148.0
2023-05-04 10:55:00,137.02,137.15,136.93,137.03,16793.0,131.2082,131.3327,131.122,131.2178,16793.0
2023-05-04 11:00:00,137.06,137.06,136.66,136.71,7268.0,131.2465,131.2465,130.8635,130.9114,7268.0
2023-05-04 11:05:00,136.7,136.83,136.63,136.73,8144.0,130.9018,131.0263,130.8348,130.9305,8144.0
2023-05-04 11:10:00,136.77,136.81,136.67,136.78,6066.0,130.9688,131.0071,130.8731,130.9784,6066.0
2023-05-04 11:15:00,136.77,136.8,136.38,136.4,5603.0,130.9688,130.9976,130.5954,130.6145,5603.0
2023-05-04 11:20:00,136.4,136.67,136.35,136.62,7611.0,130.6145,130.8731,130.5666,130.8252,7611.0
2023-05-04 11:25:00,136.58,136.82,136.58,136.62,6766.0,130.7869,131.0167,130.7869,130.8252,6766.0
2023-05-04 11:30:00,136.64,136.68,136.38,136.43,6372.0,130.8443,130.8826,130.5954,130.6432,6372.0
2023-05-04 11:35:00,136.39,136.4,136.17,136.22,5330.0,130.6049,130.6145,130.3943,130.4422,5330.0
2023-05-04 11:40:00,136.21,136.37,136.16,136.16,5785.0,130.4326,130.5858,130.3847,130.3847,5785.0
2023-05-04 11:45:00,136.2,136.29,136.15,136.28,4578.0,130.423,130.5092,130.3751,130.4996,4578.0
2023-05-04 11:50:00,136.25,136.35,136.16,136.35,6061.0,130.4709,130.5666,130.3847,130.5666,6061.0
2023-05-04 11:55:00,136.36,136.4,136.27,136.33,3303.0,130.5762,130.6145,130.49,130.5475,3303.0
2023-05-04 12:00:00,136.34,136.35,136.18,136.22,8356.0,130.5571,130.5666,130.4038,130.4422,8356.0
2023-05-04 12:05:00,136.23,136.28,136.15,136.28,9176.0,130.4517,130.4996,130.3751,130.4996,9176.0
2023-05-04 12:10:00,136.26,136.26,136.15,136.17,4405.0,130.4805,130.4805,130.3751,130.3943,4405.0
2023-05-04 12:15:00,136.14,136.16,136.03,136.04,8475.0,130.3655,130.3847,130.2602,130.2698,8475.0
2023-05-04 12:20:00,136.03,136.11,135.98,136.09,5486.0,130.2602,130.3368,130.2123,130.3177,5486.0
2023-05-04 12:25:00,136.1,136.12,135.99,136.1,4120.0,130.3272,130.3464,130.2219,130.3272,4120.0
2023-05-04 12:30:00,136.11,136.17,136.0,136.08,6038.0,130.3368,130.3943,130.2315,130.3081,6038.0
2023-05-04 12:35:00,136.1,136.16,136.05,136.11,2950.0,130.3272,130.3847,130.2794,130.3368,2950.0
2023-05-04 12:40:00,136.16,136.21,136.1,136.16,4467.0,130.3847,130.4326,130.3272,130.3847,4467.0
2023-05-04 12:45:00,136.18,136.22,136.11,136.21,7316.0,130.4038,130.4422,130.3368,130.4326,7316.0
2023-05-04 12:50:00,136.28,136.35,136.23,136.34,2463.0,130.4996,130.5666,130.4517,130.5571,2463.0
2023-05-04 12:55:00,136.35,136.71,136.35,136.67,4798.0,130.5666,130.9114,130.5666,130.8731,4798.0
2023-05-04 13:00:00,136.69,136.81,136.68,136.7,8874.0,130.8922,131.0071,130.8826,130.9018,8874.0
2023-05-04 13:05:00,136.71,136.78,136.64,136.75,3491.0,130.9114,130.9784,130.8443,130.9497,3491.0
2023-05-04 13:10:00,136.73,136.76,136.64,136.64,4425.0,130.9305,130.9592,130.8443,130.8443,4425.0
2023-05-04 13:15:00,136.61,136.62,136.5,136.54,6173.0,130.8156,130.8252,130.7103,130.7486,6173.0
2023-05-04 13:20:00,136.53,136.66,136.49,136.65,6219.0,130.739,130.8635,130.7007,130.8539,6219.0
2023-05-04 13:25:00,136.68,136.75,136.61,136.64,7916.0,130.8826,130.9497,130.8156,130.8443,7916.0
2023-05-04 13:30:00,136.62,136.69,136.6,136.63,9393.0,130.8252,130.8922,130.806,130.8348,9393.0
2023-05-04 13:35:00,136.61,136.69,136.6,136.67,8225.0,130.8156,130.8922,130.806,130.8731,8225.0
2023-05-04 13:40:00,136.65,136.82,136.61,136.8,6427.0,130.8539,131.0167,130.8156,130.9976,6427.0
2023-05-04 13:45:00,136.79,136.79,136.6,136.67,5386.0,130.988,130.988,130.806,130.8731,5386.0
2023-05-04 13:50:00,136.66,136.76,136.6,136.72,14515.0,130.8635,130.9592,130.806,130.9209,14515.0
2023-05-04 13:55:00,136.72,136.76,136.62,136.63,5239.0,130.9209,130.9592,130.8252,130.8348,5239.0
2023-05-04 14:00:00,136.66,136.67,136.59,136.61,7235.0,130.8635,130.8731,130.7965,130.8156,7235.0
2023-05-04 14:05:00,136.61,136.61,136.37,136.37,6156.0,130.8156,130.8156,130.5858,130.5858,6156.0
2023-05-04 14:10:00,136.38,136.39,136.21,136.25,3385.0,130.5954,130.6049,130.4326,130.4709,3385.0
2023-05-04 14:15:00,136.28,136.32,136.22,136.27,4851.0,130.4996,130.5379,130.4422,130.49,4851.0
2023-05-04 14:20:00,136.28,136.36,136.24,136.24,5047.0,130.4996,130.5762,130.4613,130.4613,5047.0
2023-05-04 14:25:00,136.25,136.38,136.2,136.2,6830.0,130.4709,130.5954,130.423,130.423,6830.0
2023-05-04 14:30:00,136.19,136.19,136.01,136.14,4534.0,130.4134,130.4134,130.2411,130.3655,4534.0
2023-05-04 14:35:00,136.17,136.35,136.16,136.16,7099.0,130.3943,130.5666,130.3847,130.3847,7099.0
2023-05-04 14:40:00,136.16,136.16,135.95,135.95,1900.0,130.3847,130.3847,130.1836,130.1836,1900.0
2023-05-04 14:45:00,135.95,136.07,135.88,135.91,26012.0,130.1836,130.2985,130.1166,130.1453,26012.0
2023-05-04 14:50:00,135.92,135.92,135.78,135.79,5809.0,130.1549,130.1549,130.0208,130.0304,5809.0
2023-05-04 14:55:00,135.77,135.8,135.66,135.75,7935.0,130.0112,130.04,129.9059,129.9921,7935.0
2023-05-04 15:00:00,135.81,135.95,135.77,135.94,4295.0,130.0495,130.1836,130.0112,130.174,4295.0
2023-05-04 15:05:00,135.93,136.16,135.92,136.06,6802.0,130.1645,130.3847,130.1549,130.2889,6802.0
2023-05-04 15:10:00,136.03,136.08,135.85,135.89,5871.0,130.2602,130.3081,130.0878,130.1261,5871.0
2023-05-04 15:15:00,135.85,135.85,135.68,135.69,4481.0,130.0878,130.0878,129.9251,129.9346,4481.0
2023-05-04 15:20:00,135.69,135.86,135.56,135.86,8626.0,129.9346,130.0974,129.8101,130.0974,8626.0
2023-05-04 15:25:00,135.88,136.05,135.86,136.05,12886.0,130.1166,130.2794,130.0974,130.2794,12886.0
2023-05-04 15:30:00,136.08,136.25,136.07,136.25,10545.0,130.3081,130.4709,130.2985,130.4709,10545.0
2023-05-04 15:35:00,136.26,136.45,136.25,136.33,11245.0,130.4805,130.6624,130.4709,130.5475,11245.0
2023-05-04 15:40:00,136.33,136.38,136.15,136.15,14538.0,130.5475,130.5954,130.3751,130.3751,14538.0
2023-05-04 15:45:00,136.15,136.43,136.02,136.35,30830.0,130.3751,130.6432,130.2506,130.5666,30830.0
2023-05-04 15:50:00,136.34,136.46,136.28,136.32,58251.0,130.5571,130.672,130.4996,130.5379,58251.0
2023-05-04 15:55:00,136.32,136.42,136.2,136.32,103775.0,130.5379,130.6337,130.423,130.5379,103775.0
2023-05-05 09:30:00,136.46,136.64,136.16,136.16,20170.0,130.672,130.8443,130.3847,130.3847,20170.0
2023-05-05 09:35:00,136.17,136.26,136.04,136.25,8234.0,130.3943,130.4805,130.2698,130.4709,8234.0
2023-05-05 09:40:00,136.29,136.54,136.24,136.48,4249.0,130.5092,130.7486,130.4613,130.6911,4249.0
2023-05-05 09:45:00,136.49,136.49,136.34,136.41,8923.0,130.7007,130.7007,130.5571,130.6241,8923.0
2023-05-05 09:50:00,136.37,136.4,136.22,136.34,10491.0,130.5858,130.6145,130.4422,130.5571,10491.0
2023-05-05 09:55:00,136.37,136.47,136.16,136.44,4401.0,130.5858,130.6815,130.3847,130.6528,4401.0
2023-05-05 10:00:00,136.5,136.63,136.44,136.45,4424.0,130.7103,130.8348,130.6528,130.6624,4424.0
2023-05-05 10:05:00,136.46,136.6,136.4,136.58,3564.0,130.672,130.806,130.6145,130.7869,3564.0
2023-05-05 10:10:00,136.54,136.71,136.48,136.62,10215.0,130.7486,130.9114,130.6911,130.8252,10215.0
2023-05-05 10:15:00,136.61,136.88,136.6,136.88,3844.0,130.8156,131.0742,130.806,131.0742,3844.0
2023-05-05 10:20:00,136.94,137.02,136.86,136.92,6227.0,131.1316,131.2082,131.055,131.1125,6227.0
2023-05-05 10:25:00,136.98,137.08,136.89,137.05,4074.0,131.1699,131.2657,131.0837,131.2369,4074.0
2023-05-05 10:30:00,137.09,137.17,136.91,136.99,5180.0,131.2753,131.3519,131.1029,131.1795,5180.0
2023-05-05 10:35:00,136.96,136.96,136.61,136.94,36524.0,131.1508,131.1508,130.8156,131.1316,36524.0
2023-05-05 10:40:00,136.92,137.02,136.87,137.0,3100.0,131.1125,131.2082,131.0646,131.1891,3100.0
2023-05-05 10:45:00,136.99,137.15,136.99,137.06,6836.0,131.1795,131.3327,131.1795,131.2465,6836.0
2023-05-05 10:50:00,137.15,137.3,137.15,137.3,3510.0,131.3327,131.4763,131.3327,131.4763,3510.0
2023-05-05 10:55:00,137.28,137.3,137.12,137.13,5840.0,131.4572,131.4763,131.304,131.3136,5840.0
2023-05-05 11:00:00,137.13,137.22,137.06,137.2,3950.0,131.3136,131.3997,131.2465,131.3806,3950.0
2023-05-05 11:05:00,137.22,137.32,137.08,137.11,10056.0,131.3997,131.4955,131.2657,131.2944,10056.0
2023-05-05 11:10:00,137.08,137.29,137.08,137.28,4431.0,131.2657,131.4668,131.2657,131.4572,4431.0
2023-05-05 11:15:00,137.28,137.38,137.24,137.38,6222.0,131.4572,131.553,131.4189,131.553,6222.0
2023-05-05 11:20:00,137.39,137.43,137.3,137.38,7658.0,131.5625,131.6008,131.4763,131.553,7658.0
2023-05-05 11:25:00,137.39,137.59,137.39,137.59,5984.0,131.5625,131.754,131.5625,131.754,5984.0
2023-05-05 11:30:00,137.61,137.61,137.44,137.45,4296.0,131.7732,131.7732,131.6104,131.62,4296.0
2023-05-05 11:35:00,137.45,137.45,137.27,137.27,4675.0,131.62,131.62,131.4476,131.4476,4675.0
2023-05-05 11:40:00,137.28,137.33,137.19,137.2,5201.0,131.4572,131.5051,131.371,131.3806,5201.0
2023-05-05 11:45:00,137.16,137.28,137.16,137.24,6017.0,131.3423,131.4572,131.3423,131.4189,6017.0
2023-05-05 11:50:00,137.22,137.26,137.14,137.15,3957.0,131.3997,131.438,131.3231,131.3327,3957.0
2023-05-05 11:55:00,137.14,137.16,137.09,137.16,4575.0,131.3231,131.3423,131.2753,131.3423,4575.0
2023-05-05 12:00:00,137.14,137.27,137.13,137.21,9743.0,131.3231,131.4476,131.3136,131.3902,9743.0
2023-05-05 12:05:00,137.22,137.32,137.21,137.31,8637.0,131.3997,131.4955,131.3902,131.4859,8637.0
2023-05-05 12:10:00,137.29,137.46,137.29,137.45,6501.0,131.4668,131.6296,131.4668,131.62,6501.0
2023-05-05 12:15:00,137.43,137.53,137.41,137.5,6698.0,131.6008,131.6966,131.5817,131.6679,6698.0
2023-05-05 12:20:00,137.51,137.59,137.5,137.56,5212.0,131.6774,131.754,131.6679,131.7253,5212.0
2023-05-05 12:25:00,137.55,137.58,137.48,137.5,4733.0,131.7157,131.7445,131.6487,131.6679,4733.0
2023-05-05 12:30:00,137.48,137.48,137.38,137.43,3723.0,131.6487,131.6487,131.553,131.6008,3723.0
2023-05-05 12:35:00,137.43,137.46,137.35,137.35,3927.0,131.6008,131.6296,131.5242,131.5242,3927.0
2023-05-05 12:40:00,137.33,137.38,137.26,137.28,3654.0,131.5051,131.553,131.438,131.4572,3654.0
2023-05-05 12:45:00,137.26,137.26,137.14,137.22,3656.0,131.438,131.438,131.3231,131.3997,3656.0
2023-05-05 12:50:00,137.22,137.23,137.16,137.18,2924.0,131.3997,131.4093,131.3423,131.3614,2924.0
2023-05-05 12:55:00,137.18,137.34,137.18,137.31,4116.0,131.3614,131.5146,131.3614,131.4859,4116.0
2023-05-05 13:00:00,137.31,137.38,137.3,137.31,3799.0,131.4859,131.553,131.4763,131.4859,3799.0
2023-05-05 13:05:00,137.29,137.3,137.26,137.26,3507.0,131.4668,131.4763,131.438,131.438,3507.0
2023-05-05 13:10:00,137.25,137.34,137.23,137.23,4079.0,131.4285,131.5146,131.4093,131.4093,4079.0
2023-05-05 13:15:00,137.19,137.29,137.18,137.28,4272.0,131.371,131.4668,131.3614,131.4572,4272.0
2023-05-05 13:20:00,137.26,137.28,137.18,137.24,3710.0,131.438,131.4572,131.3614,131.4189,3710.0
2023-05-05 13:25:00,137.25,137.26,137.19,137.2,6565.0,131.4285,131.438,131.371,131.3806,6565.0
2023-05-05 13:30:00,137.2,137.22,137.1,137.15,4418.0,131.3806,131.3997,131.2848,131.3327,4418.0
2023-05-05 13:35:00,137.18,137.18,137.02,137.03,8686.0,131.3614,131.3614,131.2082,131.2178,8686.0
2023-05-05 13:40:00,137.06,137.1,137.06,137.07,5522.0,131.2465,131.2848,131.2465,131.2561,5522.0
2023-05-05 13:45:00,137.09,137.1,136.95,136.95,7123.0,131.2753,131.2848,131.1412,131.1412,7123.0
2023-05-05 13:50:00,136.96,136.99,136.9,136.91,4920.0,131.1508,131.1795,131.0933,131.1029,4920.0
2023-05-05 13:55:00,136.89,136.94,136.85,136.91,7186.0,131.0837,131.1316,131.0454,131.1029,7186.0
2023-05-05 14:00:00,136.92,136.98,136.9,136.97,3514.0,131.1125,131.1699,131.0933,131.1603,3514.0
2023-05-05 14:05:00,136.97,137.0,136.91,136.92,5307.0,131.1603,131.1891,131.1029,131.1125,5307.0
2023-05-05 14:10:00,136.9,136.96,136.79,136.87,10400.0,131.0933,131.1508,130.988,131.0646,10400.0
2023-05-05 14:15:00,136.89,136.98,136.85,136.97,3578.0,131.0837,131.1699,131.0454,131.1603,3578.0
2023-05-05 14:20:00,136.98,137.05,136.97,137.02,4474.0,131.1699,131.2369,131.1603,131.2082,4474.0
2023-05-05 14:25:00,137.04,137.2,137.03,137.17,4835.0,131.2274,131.3806,131.2178,131.3519,4835.0
2023-05-05 14:30:00,137.17,137.27,137.16,137.25,5215.0,131.3519,131.4476,131.3423,131.4285,5215.0
2023-05-05 14:35:00,137.25,137.3,137.13,137.17,8805.0,131.4285,131.4763,131.3136,131.3519,8805.0
2023-05-05 14:40:00,137.18,137.27,137.18,137.22,3935.0,131.3614,131.4476,131.3614,131.3997,3935.0
2023-05-05 14:45:00,137.22,137.32,137.22,137.29,5313.0,131.3997,131.4955,131.3997,131.4668,5313.0
2023-05-05 14:50:00,137.3,137.35,137.28,137.33,3521.0,131.4763,131.5242,131.4572,131.5051,3521.0
2023-05-05 14:55:00,137.34,137.48,137.34,137.41,9520.0,131.5146,131.6487,131.5146,131.5817,9520.0
2023-05-05 15:00:00,137.41,137.56,137.33,137.52,14610.0,131.5817,131.7253,131.5051,131.687,14610.0
2023-05-05 15:05:00,137.5,137.64,137.5,137.62,7448.0,131.6679,131.8019,131.6679,131.7828,7448.0
2023-05-05 15:10:00,137.59,137.64,137.57,137.61,3520.0,131.754,131.8019,131.7349,131.7732,3520.0
2023-05-05 15:15:00,137.64,137.69,137.58,137.59,6458.0,131.8019,131.8498,131.7445,131.754,6458.0
2023-05-05 15:20:00,137.59,137.66,137.58,137.63,11661.0,131.754,131.8211,131.7445,131.7923,11661.0
2023-05-05 15:25:00,137.62,137.63,137.55,137.56,11061.0,131.7828,131.7923,131.7157,131.7253,11061.0
2023-05-05 15:30:00,137.56,137.67,137.54,137.6,13737.0,131.7253,131.8306,131.7062,131.7636,13737.0
2023-05-05 15:35:00,137.63,137.65,137.46,137.52,11492.0,131.7923,131.8115,131.6296,131.687,11492.0
2023-05-05 15:40:00,137.52,137.54,137.44,137.49,11445.0,131.687,131.7062,131.6104,131.6583,11445.0
2023-05-05 15:45:00,137.49,137.57,137.43,137.57,15215.0,131.6583,131.7349,131.6008,131.7349,15215.0
2023-05-05 15:50:00,137.56,137.64,137.48,137.61,38132.0,131.7253,131.8019,131.6487,131.7732,38132.0
2023-05-05 15:55:00,137.62,137.79,137.44,137.52,125651.0,131.7828,131.9456,131.6104,131.687,125651.0
2023-05-08 09:30:00,137.45,137.68,136.85,137.06,19888.0,131.62,131.8402,131.0454,131.2465,19888.0
2023-05-08 09:35:00,137.2,137.5,137.05,137.3,4354.0,131.3806,131.6679,131.2369,131.4763,4354.0
2023-05-08 09:40:00,137.45,137.55,137.21,137.21,2766.0,131.62,131.7157,131.3902,131.3902,2766.0
2023-05-08 09:45:00,137.19,137.25,136.99,137.02,3322.0,131.371,131.4285,131.1795,131.2082,3322.0
2023-05-08 09:50:00,137.08,137.18,137.01,137.08,5828.0,131.2657,131.3614,131.1986,131.2657,5828.0
2023-05-08 09:55:00,137.12,137.25,137.06,137.19,5483.0,131.304,131.4285,131.2465,131.371,5483.0
2023-05-08 10:00:00,137.18,137.26,137.01,137.01,7384.0,131.3614,131.438,131.1986,131.1986,7384.0
2023-05-08 10:05:00,137.02,137.02,136.62,136.64,4561.0,131.2082,131.2082,130.8252,130.8443,4561.0
2023-05-08 10:10:00,136.71,136.8,136.66,136.72,5336.0,130.9114,130.9976,130.8635,130.9209,5336.0
2023-05-08 10:15:00,136.75,136.87,136.71,136.84,4730.0,130.9497,131.0646,130.9114,131.0359,4730.0
2023-05-08 10:20:00,136.81,136.97,136.8,136.96,5187.0,131.0071,131.1603,130.9976,131.1508,5187.0
2023-05-08 10:25:00,136.94,137.16,136.94,137.16,4471.0,131.1316,131.3423,131.1316,131.3423,4471.0
2023-05-08 10:30:00,137.16,137.16,136.94,136.98,5651.0,131.3423,131.3423,131.1316,131.1699,5651.0
2023-05-08 10:35:00,137.03,137.06,136.91,136.92,6046.0,131.2178,131.2465,131.1029,131.1125,6046.0
2023-05-08 10:40:00,136.9,136.99,136.83,136.86,6409.0,131.0933,131.1795,131.0263,131.055,6409.0
2023-05-08 10:45:00,136.86,136.86,136.7,136.75,8943.0,131.055,131.055,130.9018,130.9497,8943.0
2023-05-08 10:50:00,136.77,136.9,136.76,136.9,6148.0,130.9688,131.0933,130.9592,131.0933,6148.0
2023-05-08 10:55:00,136.92,136.95,136.71,136.71,4116.0,131.1125,131.1412,130.9114,130.9114,4116.0
2023-05-08 11:00:00,136.69,136.8,136.68,136.72,2172.0,130.8922,130.9976,130.8826,130.9209,2172.0
2023-05-08 11:05:00,136.72,136.93,136.72,136.91,3649.0,130.9209,131.122,130.9209,131.1029,3649.0
2023-05-08 11:10:00,136.93,136.94,136.8,136.8,4252.0,131.122,131.1316,130.9976,130.9976,4252.0
2023-05-08 11:15:00,136.78,136.8,136.72,136.78,3664.0,130.9784,130.9976,130.9209,130.9784,3664.0
2023-05-08 11:20:00,136.82,136.9,136.79,136.79,4808.0,131.0167,131.0933,130.988,130.988,4808.0
2023-05-08 11:25:00,136.8,136.93,136.78,136.9,4711.0,130.9976,131.122,130.9784,131.0933,4711.0
2023-05-08 11:30:00,136.89,136.92,136.79,136.79,1945.0,131.0837,131.1125,130.988,130.988,1945.0
2023-05-08 11:35:00,136.79,136.82,136.74,136.74,2320.0,130.988,131.0167,130.9401,130.9401,2320.0
2023-05-08 11:40:00,136.74,136.83,136.73,136.78,5154.0,130.9401,131.0263,130.9305,130.9784,5154.0
2023-05-08 11:45:00,136.78,136.86,136.68,136.74,3880.0,130.9784,131.055,130.8826,130.9401,3880.0
2023-05-08 11:50:00,136.73,136.74,136.67,136.7,3711.0,130.9305,130.9401,130.8731,130.9018,3711.0
2023-05-08 11:55:00,136.69,136.7,136.61,136.65,2324.0,130.8922,130.9018,130.8156,130.8539,2324.0
2023-05-08 12:00:00,136.64,136.74,136.64,136.71,1591.0,130.8443,130.9401,130.8443,130.9114,1591.0
2023-05-08 12:05:00,136.71,136.79,136.68,136.79,5992.0,130.9114,130.988,130.8826,130.988,5992.0
2023-05-08 12:10:00,136.8,136.8,136.6,136.6,7205.0,130.9976,130.9976,130.806,130.806,7205.0
2023-05-08 12:15:00,136.59,136.78,136.59,136.78,3268.0,130.7965,130.9784,130.7965,130.9784,3268.0
2023-05-08 12:20:00,136.79,136.79,136.74,136.77,1757.0,130.988,130.988,130.9401,130.9688,1757.0
2023-05-08 12:25:00,136.75,136.78,136.74,136.78,2633.0,130.9497,130.9784,130.9401,130.9784,2633.0
2023-05-08 12:30:00,136.81,136.86,136.79,136.79,3094.0,131.0071,131.055,130.988,130.988,3094.0
2023-05-08 12:35:00,136.86,136.88,136.8,136.85,2705.0,131.055,131.0742,130.9976,131.0454,2705.0
2023-05-08 12:40:00,136.84,136.84,136.74,136.74,1805.0,131.0359,131.0359,130.9401,130.9401,1805.0
2023-05-08 12:45:00,136.73,136.86,136.72,136.86,5168.0,130.9305,131.055,130.9209,131.055,5168.0
2023-05-08 12:50:00,136.85,136.85,136.72,136.8,3473.0,131.0454,131.0454,130.9209,130.9976,3473.0
2023-05-08 12:55:00,136.79,136.86,136.77,136.78,5329.0,130.988,131.055,130.9688,130.9784,5329.0
2023-05-08 13:00:00,136.79,136.85,136.79,136.84,2176.0,130.988,131.0454,130.988,131.0359,2176.0
2023-05-08 13:05:00,136.86,136.86,136.79,136.82,2196.0,131.055,131.055,130.988,131.0167,2196.0
2023-05-08 13:10:00,136.81,136.87,136.79,136.85,1423.0,131.0071,131.0646,130.988,131.0454,1423.0
2023-05-08 13:15:00,136.92,136.97,136.92,136.96,2924.0,131.1125,131.1603,131.1125,131.1508,2924.0
2023-05-08 13:20:00,136.91,136.94,136.85,136.85,2955.0,131.1029,131.1316,131.0454,131.0454,2955.0
2023-05-08 13:25:00,136.86,136.86,136.78,136.78,2749.0,131.055,131.055,130.9784,130.9784,2749.0
2023-05-08 13:30:00,136.8,136.91,136.79,136.91,2400.0,130.9976,131.1029,130.988,131.1029,2400.0
2023-05-08 13:35:00,136.91,136.91,136.85,136.89,8269.0,131.1029,131.1029,131.0454,131.0837,8269.0
2023-05-08 13:40:00,136.9,136.91,136.71,136.71,3637.0,131.0933,131.1029,130.9114,130.9114,3637.0
2023-05-08 13:45:00,136.73,136.79,136.71,136.71,2012.0,130.9305,130.988,130.9114,130.9114,2012.0
2023-05-08 13:50:00,136.68,136.68,136.53,136.56,1817.0,130.8826,130.8826,130.739,130.7677,1817.0
2023-05-08 13:55:00,136.56,136.6,136.51,136.51,3817.0,130.7677,130.806,130.7199,130.7199,3817.0
2023-05-08 14:00:00,136.53,136.75,136.49,136.69,5569.0,130.739,130.9497,130.7007,130.8922,5569.0
2023-05-08 14:05:00,136.66,136.72,136.5,136.57,4777.0,130.8635,130.9209,130.7103,130.7773,4777.0
2023-05-08 14:10:00,136.62,136.69,136.55,136.64,5130.0,130.8252,130.8922,130.7582,130.8443,5130.0
2023-05-08 14:15:00,136.65,136.76,136.65,136.72,2050.0,130.8539,130.9592,130.8539,130.9209,2050.0
2023-05-08 14:20:00,136.76,136.86,136.76,136.83,3032.0,130.9592,131.055,130.9592,131.0263,3032.0
2023-05-08 14:25:00,136.78,136.78,136.67,136.69,3142.0,130.9784,130.9784,130.8731,130.8922,3142.0
2023-05-08 14:30:00,136.71,136.79,136.71,136.72,7429.0,130.9114,130.988,130.9114,130.9209,7429.0
2023-05-08 14:35:00,136.75,136.79,136.66,136.69,4884.0,130.9497,130.988,130.8635,130.8922,4884.0
2023-05-08 14:40:00,136.66,136.73,136.66,136.68,2353.0,130.8635,130.9305,130.8635,130.8826,2353.0
2023-05-08 14:45:00,136.68,136.74,136.67,136.7,3378.0,130.8826,130.9401,130.8731,130.9018,3378.0
2023-05-08 14:50:00,136.73,136.73,136.65,136.66,3661.0,130.9305,130.9305,130.8539,130.8635,3661.0
2023-05-08 14:55:00,136.64,136.7,136.64,136.67,2830.0,130.8443,130.9018,130.8443,130.8731,2830.0
2023-05-08 15:00:00,136.68,136.69,136.57,136.57,4930.0,130.8826,130.8922,130.7773,130.7773,4930.0
2023-05-08 15:05:00,136.56,136.62,136.56,136.58,5509.0,130.7677,130.8252,130.7677,130.7869,5509.0
2023-05-08 15:10:00,136.56,136.6,136.53,136.58,4835.0,130.7677,130.806,130.739,130.7869,4835.0
2023-05-08 15:15:00,136.61,136.7,136.5,136.7,8027.0,130.8156,130.9018,130.7103,130.9018,8027.0
2023-05-08 15:20:00,136.71,136.73,136.67,136.69,3056.0,130.9114,130.9305,130.8731,130.8922,3056.0
2023-05-08 15:25:00,136.67,136.74,136.65,136.7,6993.0,130.8731,130.9401,130.8539,130.9018,6993.0
2023-05-08 15:30:00,136.73,136.81,136.71,136.73,7142.0,130.9305,131.0071,130.9114,130.9305,7142.0
2023-05-08 15:35:00,136.73,136.73,136.55,136.55,5971.0,130.9305,130.9305,130.7582,130.7582,5971.0
2023-05-08 15:40:00,136.54,136.57,136.44,136.52,12612.0,130.7486,130.7773,130.6528,130.7294,12612.0
2023-05-08 15:45:00,136.5,136.58,136.49,136.49,12274.0,130.7103,130.7869,130.7007,130.7007,12274.0
2023-05-08 15:50:00,136.47,136.58,136.42,136.55,23148.0,130.6815,130.7869,130.6337,130.7582,23148.0
2023-05-08 15:55:00,136.53,136.59,136.46,136.56,79348.0,130.739,130.7965,130.672,130.7677,79348.0
2023-05-09 09:30:00,136.79,136.99,136.25,136.25,20867.0,130.988,131.1795,130.4709,130.4709,20867.0
2023-05-09 09:35:00,136.33,136.33,136.07,136.15,3542.0,130.5475,130.5475,130.2985,130.3751,3542.0
2023-05-09 09:40:00,136.06,136.43,136.06,136.34,7274.0,130.2889,130.6432,130.2889,130.5571,7274.0
2023-05-09 09:45:00,136.43,136.51,136.33,136.44,3997.0,130.6432,130.7199,130.5475,130.6528,3997.0
2023-05-09 09:50:00,136.47,136.56,136.43,136.56,5385.0,130.6815,130.7677,130.6432,130.7677,5385.0
2023-05-09 09:55:00,136.59,136.96,136.59,136.96,2924.0,130.7965,131.1508,130.7965,131.1508,2924.0
2023-05-09 10:00:00,136.97,137.05,136.83,136.97,7100.0,131.1603,131.2369,131.0263,131.1603,7100.0
2023-05-09 10:05:00,137.01,137.04,136.95,136.96,2396.0,131.1986,131.2274,131.1412,131.1508,2396.0
2023-05-09 10:10:00,136.94,136.94,136.81,136.88,5688.0,131.1316,131.1316,131.0071,131.0742,5688.0
2023-05-09 10:15:00,136.88,137.09,136.85,137.09,4588.0,131.0742,131.2753,131.0454,131.2753,4588.0
2023-05-09 10:20:00,137.05,137.28,137.04,137.27,7108.0,131.2369,131.4572,131.2274,131.4476,7108.0
2023-05-09 10:25:00,137.28,137.28,137.17,137.26,5646.0,131.4572,131.4572,131.3519,131.438,5646.0
2023-05-09 10:30:00,137.3,137.35,137.18,137.21,7191.0,131.4763,131.5242,131.3614,131.3902,7191.0
2023-05-09 10:35:00,137.21,137.21,137.09,137.15,5699.0,131.3902,131.3902,131.2753,131.3327,5699.0
2023-05-09 10:40:00,137.17,137.22,137.11,137.11,4438.0,131.3519,131.3997,131.2944,131.2944,4438.0
2023-05-09 10:45:00,137.09,137.28,137.09,137.27,6608.0,131.2753,131.4572,131.2753,131.4476,6608.0
2023-05-09 10:50:00,137.24,137.45,137.21,137.41,5072.0,131.4189,131.62,131.3902,131.5817,5072.0
2023-05-09 10:55:00,137.41,137.44,137.26,137.31,10395.0,131.5817,131.6104,131.438,131.4859,10395.0
2023-05-09 11:00:00,137.33,137.36,137.22,137.22,6803.0,131.5051,131.5338,131.3997,131.3997,6803.0
2023-05-09 11:05:00,137.25,137.31,137.18,137.31,7666.0,131.4285,131.4859,131.3614,131.4859,7666.0
2023-05-09 11:10:00,137.33,137.39,137.27,137.39,4527.0,131.5051,131.5625,131.4476,131.5625,4527.0
2023-05-09 11:15:00,137.39,137.59,137.37,137.5,7891.0,131.5625,131.754,131.5434,131.6679,7891.0
2023-05-09 11:20:00,137.47,137.61,137.47,137.51,3894.0,131.6391,131.7732,131.6391,131.6774,3894.0
2023-05-09 11:25:00,137.5,137.51,137.46,137.5,2602.0,131.6679,131.6774,131.6296,131.6679,2602.0
2023-05-09 11:30:00,137.52,137.58,137.44,137.58,5733.0,131.687,131.7445,131.6104,131.7445,5733.0
2023-05-09 11:35:00,137.62,137.72,137.6,137.61,5244.0,131.7828,131.8785,131.7636,131.7732,5244.0
2023-05-09 11:40:00,137.6,137.72,137.59,137.7,5704.0,131.7636,131.8785,131.754,131.8594,5704.0
2023-05-09 11:45:00,137.74,137.76,137.61,137.63,8925.0,131.8977,131.9168,131.7732,131.7923,8925.0
2023-05-09 11:50:00,137.65,137.71,137.57,137.58,6977.0,131.8115,131.869,131.7349,131.7445,6977.0
2023-05-09 11:55:00,137.56,137.6,137.55,137.58,6688.0,131.7253,131.7636,131.7157,131.7445,6688.0
2023-05-09 12:00:00,137.57,137.58,137.5,137.56,7313.0,131.7349,131.7445,131.6679,131.7253,7313.0
2023-05-09 12:05:00,137.6,137.69,137.53,137.68,6841.0,131.7636,131.8498,131.6966,131.8402,6841.0
2023-05-09 12:10:00,137.68,137.69,137.54,137.6,4163.0,131.8402,131.8498,131.7062,131.7636,4163.0
2023-05-09 12:15:00,137.6,137.61,137.52,137.53,1762.0,131.7636,131.7732,131.687,131.6966,1762.0
2023-05-09 12:20:00,137.5,137.51,137.4,137.4,6830.0,131.6679,131.6774,131.5721,131.5721,6830.0
2023-05-09 12:25:00,137.39,137.39,137.3,137.38,3334.0,131.5625,131.5625,131.4763,131.553,3334.0
2023-05-09 12:30:00,137.34,137.45,137.34,137.42,1981.0,131.5146,131.62,131.5146,131.5913,1981.0
2023-05-09 12:35:00,137.42,137.42,137.28,137.28,2565.0,131.5913,131.5913,131.4572,131.4572,2565.0
2023-05-09 12:40:00,137.3,137.31,137.26,137.31,3138.0,131.4763,131.4859,131.438,131.4859,3138.0
2023-05-09 12:45:00,137.32,137.39,137.3,137.39,1838.0,131.4955,131.5625,131.4763,131.5625,1838.0
2023-05-09 12:50:00,137.43,137.47,137.35,137.37,2915.0,131.6008,131.6391,131.5242,131.5434,2915.0
2023-05-09 12:55:00,137.39,137.46,137.38,137.44,2933.0,131.5625,131.6296,131.553,131.6104,2933.0
2023-05-09 13:00:00,137.44,137.44,137.29,137.29,2585.0,131.6104,131.6104,131.4668,131.4668,2585.0
2023-05-09 13:05:00,137.31,137.31,137.18,137.18,10295.0,131.4859,131.4859,131.3614,131.3614,10295.0
2023-05-09 13:10:00,137.16,137.2,137.11,137.2,2020.0,131.3423,131.3806,131.2944,131.3806,2020.0
2023-05-09 13:15:00,137.19,137.23,137.11,137.16,3164.0,131.371,131.4093,131.2944,131.3423,3164.0
2023-05-09 13:20:00,137.18,137.19,137.12,137.14,2991.0,131.3614,131.371,131.304,131.3231,2991.0
2023-05-09 13:25:00,137.18,137.2,137.07,137.2,2000.0,131.3614,131.3806,131.2561,131.3806,2000.0
2023-05-09 13:30:00,137.18,137.21,137.16,137.21,4219.0,131.3614,131.3902,131.3423,131.3902,4219.0
2023-05-09 13:35:00,137.21,137.24,137.17,137.23,4401.0,131.3902,131.4189,131.3519,131.4093,4401.0
2023-05-09 13:40:00,137.23,137.28,137.22,137.25,4647.0,131.4093,131.4572,131.3997,131.4285,4647.0
2023-05-09 13:45:00,137.27,137.39,137.25,137.36,4219.0,131.4476,131.5625,131.4285,131.5338,4219.0
2023-05-09 13:50:00,137.35,137.45,137.3,137.45,8283.0,131.5242,131.62,131.4763,131.62,8283.0
2023-05-09 13:55:00,137.48,137.51,137.44,137.46,5620.0,131.6487,131.6774,131.6104,131.6296,5620.0
2023-05-09 14:00:00,137.46,137.49,137.39,137.4,6328.0,131.6296,131.6583,131.5625,131.5721,6328.0
2023-05-09 14:05:00,137.38,137.38,137.31,137.31,3048.0,131.553,131.553,131.4859,131.4859,3048.0
2023-05-09 14:10:00,137.3,137.36,137.29,137.32,4322.0,131.4763,131.5338,131.4668,131.4955,4322.0
2023-05-09 14:15:00,137.31,137.37,137.3,137.31,4430.0,131.4859,131.5434,131.4763,131.4859,4430.0
2023-05-09 14:20:00,137.29,137.31,137.25,137.25,4090.0,131.4668,131.4859,131.4285,131.4285,4090.0
2023-05-09 14:25:00,137.25,137.29,137.2,137.27,4379.0,131.4285,131.4668,131.3806,131.4476,4379.0
2023-05-09 14:30:00,137.25,137.25,137.19,137.19,3609.0,131.4285,131.4285,131.371,131.371,3609.0
2023-05-09 14:35:00,137.18,137.26,137.18,137.19,4363.0,131.3614,131.438,131.3614,131.371,4363.0
2023-05-09 14:40:00,137.19,137.2,137.14,137.18,4295.0,131.371,131.3806,131.3231,131.3614,4295.0
2023-05-09 14:45:00,137.17,137.23,137.17,137.21,4199.0,131.3519,131.4093,131.3519,131.3902,4199.0
2023-05-09 14:50:00,137.22,137.23,137.08,137.08,4400.0,131.3997,131.4093,131.2657,131.2657,4400.0
2023-05-09 14:55:00,137.1,137.2,137.1,137.15,3835.0,131.2848,131.3806,131.2848,131.3327,3835.0
2023-05-09 15:00:00,137.17,137.28,137.16,137.27,6332.0,131.3519,131.4572,131.3423,131.4476,6332.0
2023-05-09 15:05:00,137.27,137.33,137.22,137.28,5639.0,131.4476,131.5051,131.3997,131.4572,5639.0
2023-05-09 15:10:00,137.29,137.33,137.25,137.32,4256.0,131.4668,131.5051,131.4285,131.4955,4256.0
2023-05-09 15:15:00,137.3,137.35,137.27,137.33,6017.0,131.4763,131.5242,131.4476,131.5051,6017.0
2023-05-09 15:20:00,137.34,137.38,137.3,137.37,5758.0,131.5146,131.553,131.4763,131.5434,5758.0
2023-05-09 15:25:00,137.38,137.49,137.36,137.46,7830.0,131.553,131.6583,131.5338,131.6296,7830.0
2023-05-09 15:30:00,137.46,137.55,137.46,137.52,9036.0,131.6296,131.7157,131.6296,131.687,9036.0
2023-05-09 15:35:00,137.51,137.58,137.48,137.58,11129.0,131.6774,131.7445,131.6487,131.7445,11129.0
2023-05-09 15:40:00,137.58,137.62,137.52,137.59,14185.0,131.7445,131.7828,131.687,131.754,14185.0
2023-05-09 15:45:00,137.59,137.67,137.55,137.67,15571.0,131.754,131.8306,131.7157,131.8306,15571.0
2023-05-09 15:50:00,137.66,137.81,137.64,137.64,24285.0,131.8211,131.9647,131.8019,131.8019,24285.0
2023-05-09 15:55:00,137.64,137.74,137.55,137.59,66726.0,131.8019,131.8977,131.7157,131.754,66726.0
2023-05-10 09:30:00,137.69,138.3,137.69,138.25,16889.0,131.8498,132.4339,131.8498,132.386,16889.0
2023-05-10 09:35:00,138.26,138.29,138.01,138.06,2847.0,132.3956,132.4244,132.1562,132.2041,2847.0
2023-05-10 09:40:00,137.96,138.05,137.66,137.71,2400.0,132.1083,132.1945,131.8211,131.869,2400.0
2023-05-10 09:45:00,137.71,137.78,137.55,137.64,5153.0,131.869,131.936,131.7157,131.8019,5153.0
2023-05-10 09:50:00,137.66,137.82,137.6,137.66,2842.0,131.8211,131.9743,131.7636,131.8211,2842.0
2023-05-10 09:55:00,137.86,138.15,137.8,138.13,3846.0,132.0126,132.2903,131.9551,132.2711,3846.0
2023-05-10 10:00:00,138.13,138.26,138.08,138.21,8017.0,132.2711,132.3956,132.2233,132.3477,8017.0
2023-05-10 10:05:00,138.21,138.3,137.98,137.98,4876.0,132.3477,132.4339,132.1275,132.1275,4876.0
2023-05-10 10:10:00,137.96,138.03,137.85,137.85,1837.0,132.1083,132.1754,132.003,132.003,1837.0
2023-05-10 10:15:00,137.83,137.97,137.61,137.65,5058.0,131.9839,132.1179,131.7732,131.8115,5058.0
2023-05-10 10:20:00,137.64,137.71,137.56,137.58,3363.0,131.8019,131.869,131.7253,131.7445,3363.0
2023-05-10 10:25:00,137.6,137.71,137.6,137.61,2944.0,131.7636,131.869,131.7636,131.7732,2944.0
2023-05-10 10:30:00,137.67,137.67,137.55,137.57,5068.0,131.8306,131.8306,131.7157,131.7349,5068.0
2023-05-10 10:35:00,137.55,137.62,137.48,137.57,4950.0,131.7157,131.7828,131.6487,131.7349,4950.0
2023-05-10 10:40:00,137.57,137.58,137.33,137.36,8388.0,131.7349,131.7445,131.5051,131.5338,8388.0
2023-05-10 10:45:00,137.33,137.58,137.3,137.53,5891.0,131.5051,131.7445,131.4763,131.6966,5891.0
2023-05-10 10:50:00,137.47,137.61,137.38,137.49,14285.0,131.6391,131.7732,131.553,131.6583,14285.0
2023-05-10 10:55:00,137.49,137.67,137.46,137.67,11828.0,131.6583,131.8306,131.6296,131.8306,11828.0
2023-05-10 11:00:00,137.68,137.69,137.56,137.56,1825.0,131.8402,131.8498,131.7253,131.7253,1825.0
2023-05-10 11:05:00,137.56,137.57,137.43,137.48,2926.0,131.7253,131.7349,131.6008,131.6487,2926.0
2023-05-10 11:10:00,137.51,137.57,137.49,137.5,10453.0,131.6774,131.7349,131.6583,131.6679,10453.0
2023-05-10 11:15:00,137.5,137.54,137.43,137.46,3429.0,131.6679,131.7062,131.6008,131.6296,3429.0
2023-05-10 11:20:00,137.44,137.56,137.43,137.44,3418.0,131.6104,131.7253,131.6008,131.6104,3418.0
2023-05-10 11:25:00,137.43,137.48,137.4,137.42,2157.0,131.6008,131.6487,131.5721,131.5913,2157.0
2023-05-10 11:30:00,137.41,137.46,137.38,137.43,3279.0,131.5817,131.6296,131.553,131.6008,3279.0
2023-05-10 11:35:00,137.46,137.56,137.46,137.51,3267.0,131.6296,131.7253,131.6296,131.6774,3267.0
2023-05-10 11:40:00,137.54,137.55,137.46,137.5,3946.0,131.7062,131.7157,131.6296,131.6679,3946.0
2023-05-10 11:45:00,137.48,137.53,137.46,137.53,2016.0,131.6487,131.6966,131.6296,131.6966,2016.0
2023-05-10 11:50:00,137.52,137.57,137.47,137.5,4513.0,131.687,131.7349,131.6391,131.6679,4513.0
2023-05-10 11:55:00,137.5,137.56,137.42,137.48,4743.0,131.6679,131.7253,131.5913,131.6487,4743.0
2023-05-10 12:00:00,137.46,137.47,137.28,137.3,4502.0,131.6296,131.6391,131.4572,131.4763,4502.0
2023-05-10 12:05:00,137.32,137.32,137.15,137.18,2093.0,131.4955,131.4955,131.3327,131.3614,2093.0
2023-05-10 12:10:00,137.14,137.18,137.06,137.06,4397.0,131.3231,131.3614,131.2465,131.2465,4397.0
2023-05-10 12:15:00,137.03,137.03,136.94,136.97,2888.0,131.2178,131.2178,131.1316,131.1603,2888.0
2023-05-10 12:20:00,136.95,136.95,136.87,136.9,3118.0,131.1412,131.1412,131.0646,131.0933,3118.0
2023-05-10 12:25:00,136.92,136.98,136.87,136.88,2458.0,131.1125,131.1699,131.0646,131.0742,2458.0
2023-05-10 12:30:00,136.93,136.93,136.86,136.87,2899.0,131.122,131.122,131.055,131.0646,2899.0
2023-05-10 12:35:00,136.87,136.98,136.87,136.91,3830.0,131.0646,131.1699,131.0646,131.1029,3830.0
2023-05-10 12:40:00,136.96,136.96,136.9,136.94,1176.0,131.1508,131.1508,131.0933,131.1316,1176.0
2023-05-10 12:45:00,136.93,136.99,136.85,136.86,10904.0,131.122,131.1795,131.0454,131.055,10904.0
2023-05-10 12:50:00,136.85,136.88,136.8,136.83,4286.0,131.0454,131.0742,130.9976,131.0263,4286.0
2023-05-10 12:55:00,136.83,136.86,136.59,136.61,9317.0,131.0263,131.055,130.7965,130.8156,9317.0
2023-05-10 13:00:00,136.6,136.79,136.6,136.79,12347.0,130.806,130.988,130.806,130.988,12347.0
2023-05-10 13:05:00,136.79,136.88,136.77,136.77,3603.0,130.988,131.0742,130.9688,130.9688,3603.0
2023-05-10 13:10:00,136.7,136.73,136.59,136.72,3858.0,130.9018,130.9305,130.7965,130.9209,3858.0
2023-05-10 13:15:00,136.7,136.77,136.61,136.73,4255.0,130.9018,130.9688,130.8156,130.9305,4255.0
2023-05-10 13:20:00,136.79,136.79,136.61,136.61,4112.0,130.988,130.988,130.8156,130.8156,4112.0
2023-05-10 13:25:00,136.59,136.59,136.44,136.5,3020.0,130.7965,130.7965,130.6528,130.7103,3020.0
2023-05-10 13:30:00,136.49,136.62,136.49,136.62,3324.0,130.7007,130.8252,130.7007,130.8252,3324.0
2023-05-10 13:35:00,136.63,136.67,136.54,136.59,7856.0,130.8348,130.8731,130.7486,130.7965,7856.0
2023-05-10 13:40:00,136.61,136.67,136.58,136.65,8549.0,130.8156,130.8731,130.7869,130.8539,8549.0
2023-05-10 13:45:00,136.65,136.76,136.63,136.73,22587.0,130.8539,130.9592,130.8348,130.9305,22587.0
2023-05-10 13:50:00,136.74,136.85,136.74,136.76,11451.0,130.9401,131.0454,130.9401,130.9592,11451.0
2023-05-10 13:55:00,136.77,136.9,136.74,136.87,15758.0,130.9688,131.0933,130.9401,131.0646,15758.0
2023-05-10 14:00:00,136.87,136.97,136.84,136.84,6204.0,131.0646,131.1603,131.0359,131.0359,6204.0
2023-05-10 14:05:00,136.9,136.95,136.87,136.88,4369.0,131.0933,131.1412,131.0646,131.0742,4369.0
2023-05-10 14:10:00,136.9,136.9,136.83,136.88,9071.0,131.0933,131.0933,131.0263,131.0742,9071.0
2023-05-10 14:15:00,136.89,137.03,136.84,137.03,28601.0,131.0837,131.2178,131.0359,131.2178,28601.0
2023-05-10 14:20:00,137.04,137.04,136.84,136.84,10466.0,131.2274,131.2274,131.0359,131.0359,10466.0
2023-05-10 14:25:00,136.84,136.95,136.84,136.87,10513.0,131.0359,131.1412,131.0359,131.0646,10513.0
2023-05-10 14:30:00,136.89,136.92,136.85,136.9,10704.0,131.0837,131.1125,131.0454,131.0933,10704.0
2023-05-10 14:35:00,136.9,137.02,136.87,137.01,28279.0,131.0933,131.2082,131.0646,131.1986,28279.0
2023-05-10 14:40:00,137.0,137.21,136.98,137.1,25600.0,131.1891,131.3902,131.1699,131.2848,25600.0
2023-05-10 14:45:00,137.13,137.15,137.04,137.05,15487.0,131.3136,131.3327,131.2274,131.2369,15487.0
2023-05-10 14:50:00,137.09,137.09,136.98,137.03,39013.0,131.2753,131.2753,131.1699,131.2178,39013.0
2023-05-10 14:55:00,137.05,137.15,137.04,137.15,5139.0,131.2369,131.3327,131.2274,131.3327,5139.0
2023-05-10 15:00:00,137.14,137.17,137.02,137.06,9225.0,131.3231,131.3519,131.2082,131.2465,9225.0
2023-05-10 15:05:00,137.08,137.17,137.03,137.16,18079.0,131.2657,131.3519,131.2178,131.3423,18079.0
2023-05-10 15:10:00,137.16,137.19,137.06,137.06,8088.0,131.3423,131.371,131.2465,131.2465,8088.0
2023-05-10 15:15:00,137.04,137.16,137.02,137.15,10599.0,131.2274,131.3423,131.2082,131.3327,10599.0
2023-05-10 15:20:00,137.17,137.39,137.17,137.39,46540.0,131.3519,131.5625,131.3519,131.5625,46540.0
2023-05-10 15:25:00,137.45,137.46,137.33,137.33,20599.0,131.62,131.6296,131.5051,131.5051,20599.0
2023-05-10 15:30:00,137.33,137.59,137.32,137.55,40097.0,131.5051,131.754,131.4955,131.7157,40097.0
2023-05-10 15:35:00,137.55,137.55,137.45,137.49,22888.0,131.7157,131.7157,131.62,131.6583,22888.0
2023-05-10 15:40:00,137.5,137.66,137.49,137.63,31265.0,131.6679,131.8211,131.6583,131.7923,31265.0
2023-05-10 15:45:00,137.64,137.66,137.48,137.63,51692.0,131.8019,131.8211,131.6487,131.7923,51692.0
2023-05-10 15:50:00,137.63,137.81,137.49,137.81,32494.0,131.7923,131.9647,131.6583,131.9647,32494.0
2023-05-10 15:55:00,137.81,137.96,137.7,137.75,109779.0,131.9647,132.1083,131.8594,131.9073,109779.0
2023-05-11 09:30:00,137.87,138.27,137.25,137.25,14885.0,132.0222,132.4052,131.4285,131.4285,14885.0
2023-05-11 09:35:00,137.14,137.31,136.98,137.02,13464.0,131.3231,131.4859,131.1699,131.2082,13464.0
2023-05-11 09:40:00,137.0,137.36,137.0,137.21,15811.0,131.1891,131.5338,131.1891,131.3902,15811.0
2023-05-11 09:45:00,137.18,137.22,136.99,136.99,6019.0,131.3614,131.3997,131.1795,131.1795,6019.0
2023-05-11 09:50:00,136.96,136.97,136.72,136.79,7706.0,131.1508,131.1603,130.9209,130.988,7706.0
2023-05-11 09:55:00,136.72,136.91,136.67,136.81,12081.0,130.9209,131.1029,130.8731,131.0071,12081.0
2023-05-11 10:00:00,136.8,136.94,136.75,136.9,15993.0,130.9976,131.1316,130.9497,131.0933,15993.0
2023-05-11 10:05:00,136.89,136.94,136.87,136.93,5614.0,131.0837,131.1316,131.0646,131.122,5614.0
2023-05-11 10:10:00,137.0,137.19,136.99,137.19,543.0,131.1891,131.371,131.1795,131.371,543.0
2023-05-11 10:15:00,137.21,137.33,137.18,137.33,3654.0,131.3902,131.5051,131.3614,131.5051,3654.0
2023-05-11 10:20:00,137.33,137.34,137.17,137.22,1967.0,131.5051,131.5146,131.3519,131.3997,1967.0
2023-05-11 10:25:00,137.23,137.36,137.23,137.36,1714.0,131.4093,131.5338,131.4093,131.5338,1714.0
2023-05-11 10:30:00,137.42,137.45,137.35,137.35,501.0,131.5913,131.62,131.5242,131.5242,501.0
2023-05-11 10:35:00,137.37,137.48,137.36,137.46,3960.0,131.5434,131.6487,131.5338,131.6296,3960.0
2023-05-11 10:40:00,137.47,137.53,137.38,137.39,2544.0,131.6391,131.6966,131.553,131.5625,2544.0
2023-05-11 10:45:00,137.37,137.51,137.34,137.46,3254.0,131.5434,131.6774,131.5146,131.6296,3254.0
2023-05-11 10:50:00,137.5,137.5,137.4,137.48,3868.0,131.6679,131.6679,131.5721,131.6487,3868.0
2023-05-11 10:55:00,137.46,137.46,137.31,137.33,1858.0,131.6296,131.6296,131.4859,131.5051,1858.0
2023-05-11 11:00:00,137.31,137.41,137.29,137.31,3938.0,131.4859,131.5817,131.4668,131.4859,3938.0
2023-05-11 11:05:00,137.3,137.33,137.17,137.17,4886.0,131.4763,131.5051,131.3519,131.3519,4886.0
2023-05-11 11:10:00,137.15,137.18,137.06,137.06,2362.0,131.3327,131.3614,131.2465,131.2465,2362.0
2023-05-11 11:15:00,137.08,137.11,137.01,137.02,2475.0,131.2657,131.2944,131.1986,131.2082,2475.0
2023-05-11 11:20:00,137.02,137.06,136.98,137.02,4991.0,131.2082,131.2465,131.1699,131.2082,4991.0
2023-05-11 11:25:00,136.99,137.02,136.91,136.94,4136.0,131.1795,131.2082,131.1029,131.1316,4136.0
2023-05-11 11:30:00,136.96,137.05,136.95,137.0,6907.0,131.1508,131.2369,131.1412,131.1891,6907.0
2023-05-11 11:35:00,137.0,137.1,136.96,136.97,4917.0,131.1891,131.2848,131.1508,131.1603,4917.0
2023-05-11 11:40:00,136.97,137.26,136.97,137.25,10738.0,131.1603,131.438,131.1603,131.4285,10738.0
2023-05-11 11:45:00,137.27,137.41,137.25,137.41,3951.0,131.4476,131.5817,131.4285,131.5817,3951.0
2023-05-11 11:50:00,137.39,137.55,137.36,137.48,4495.0,131.5625,131.7157,131.5338,131.6487,4495.0
2023-05-11 11:55:00,137.46,137.52,137.44,137.52,1524.0,131.6296,131.687,131.6104,131.687,1524.0
2023-05-11 12:00:00,137.54,137.58,137.48,137.55,4764.0,131.7062,131.7445,131.6487,131.7157,4764.0
2023-05-11 12:05:00,137.56,137.8,137.56,137.75,3473.0,131.7253,131.9551,131.7253,131.9073,3473.0
2023-05-11 12:10:00,137.72,137.8,137.69,137.78,1382.0,131.8785,131.9551,131.8498,131.936,1382.0
2023-05-11 12:15:00,137.8,137.86,137.75,137.84,4455.0,131.9551,132.0126,131.9073,131.9934,4455.0
2023-05-11 12:20:00,137.85,137.92,137.82,137.92,3126.0,132.003,132.07,131.9743,132.07,3126.0
2023-05-11 12:25:00,137.9,137.9,137.71,137.82,4720.0,132.0509,132.0509,131.869,131.9743,4720.0
2023-05-11 12:30:00,137.8,137.85,137.74,137.74,3418.0,131.9551,132.003,131.8977,131.8977,3418.0
2023-05-11 12:35:00,137.74,137.77,137.69,137.69,2930.0,131.8977,131.9264,131.8498,131.8498,2930.0
2023-05-11 12:40:00,137.69,137.73,137.61,137.66,5419.0,131.8498,131.8881,131.7732,131.8211,5419.0
2023-05-11 12:45:00,137.65,137.7,137.64,137.65,2210.0,131.8115,131.8594,131.8019,131.8115,2210.0
2023-05-11 12:50:00,137.66,137.72,137.66,137.71,3497.0,131.8211,131.8785,131.8211,131.869,3497.0
2023-05-11 12:55:00,137.72,137.72,137.64,137.67,3861.0,131.8785,131.8785,131.8019,131.8306,3861.0
2023-05-11 13:00:00,137.71,137.73,137.66,137.66,4101.0,131.869,131.8881,131.8211,131.8211,4101.0
2023-05-11 13:05:00,137.66,137.72,137.6,137.6,3547.0,131.8211,131.8785,131.7636,131.7636,3547.0
2023-05-11 13:10:00,137.59,137.62,137.58,137.59,4289.0,131.754,131.7828,131.7445,131.754,4289.0
2023-05-11 13:15:00,137.61,137.66,137.6,137.66,1577.0,131.7732,131.8211,131.7636,131.8211,1577.0
2023-05-11 13:20:00,137.68,137.7,137.62,137.62,3458.0,131.8402,131.8594,131.7828,131.7828,3458.0
2023-05-11 13:25:00,137.65,137.69,137.57,137.57,4867.0,131.8115,131.8498,131.7349,131.7349,4867.0
2023-05-11 13:30:00,137.56,137.57,137.51,137.53,3985.0,131.7253,131.7349,131.6774,131.6966,3985.0
2023-05-11 13:35:00,137.56,137.61,137.48,137.61,9168.0,131.7253,131.7732,131.6487,131.7732,9168.0
2023-05-11 13:40:00,137.62,137.62,137.24,137.25,7696.0,131.7828,131.7828,131.4189,131.4285,7696.0
2023-05-11 13:45:00,137.23,137.23,136.88,136.89,6973.0,131.4093,131.4093,131.0742,131.0837,6973.0
2023-05-11 13:50:00,136.88,136.92,136.87,136.91,5510.0,131.0742,131.1125,131.0646,131.1029,5510.0
2023-05-11 13:55:00,136.89,137.03,136.86,137.03,7315.0,131.0837,131.2178,131.055,131.2178,7315.0
2023-05-11 14:00:00,137.04,137.1,136.98,137.05,7135.0,131.2274,131.2848,131.1699,131.2369,7135.0
2023-05-11 14:05:00,137.04,137.1,137.02,137.09,3344.0,131.2274,131.2848,131.2082,131.2753,3344.0
2023-05-11 14:10:00,137.09,137.11,137.0,137.03,5226.0,131.2753,131.2944,131.1891,131.2178,5226.0
2023-05-11 14:15:00,137.0,137.0,136.9,136.9,2200.0,131.1891,131.1891,131.0933,131.0933,2200.0
2023-05-11 14:20:00,136.9,137.03,136.85,137.02,6029.0,131.0933,131.2178,131.0454,131.2082,6029.0
2023-05-11 14:25:00,137.01,137.1,136.96,137.06,4713.0,131.1986,131.2848,131.1508,131.2465,4713.0
2023-05-11 14:30:00,137.09,137.12,137.06,137.07,3281.0,131.2753,131.304,131.2465,131.2561,3281.0
2023-05-11 14:35:00,137.07,137.1,137.04,137.06,4859.0,131.2561,131.2848,131.2274,131.2465,4859.0
2023-05-11 14:40:00,137.05,137.18,137.05,137.13,6539.0,131.2369,131.3614,131.2369,131.3136,6539.0
2023-05-11 14:45:00,137.15,137.17,137.05,137.13,5315.0,131.3327,131.3519,131.2369,131.3136,5315.0
2023-05-11 14:50:00,137.12,137.22,137.04,137.19,19852.0,131.304,131.3997,131.2274,131.371,19852.0
2023-05-11 14:55:00,137.2,137.2,137.04,137.19,10553.0,131.3806,131.3806,131.2274,131.371,10553.0
2023-05-11 15:00:00,137.21,137.23,137.17,137.19,3239.0,131.3902,131.4093,131.3519,131.371,3239.0
2023-05-11 15:05:00,137.18,137.18,137.09,137.12,5093.0,131.3614,131.3614,131.2753,131.304,5093.0
2023-05-11 15:10:00,137.09,137.21,137.08,137.18,3753.0,131.2753,131.3902,131.2657,131.3614,3753.0
2023-05-11 15:15:00,137.16,137.16,137.02,137.09,5939.0,131.3423,131.3423,131.2082,131.2753,5939.0
2023-05-11 15:20:00,137.07,137.13,137.06,137.12,5954.0,131.2561,131.3136,131.2465,131.304,5954.0
2023-05-11 15:25:00,137.11,137.14,137.01,137.14,16441.0,131.2944,131.3231,131.1986,131.3231,16441.0
2023-05-11 15:30:00,137.14,137.15,137.03,137.03,6696.0,131.3231,131.3327,131.2178,131.2178,6696.0
2023-05-11 15:35:00,137.03,137.04,136.92,136.98,7685.0,131.2178,131.2274,131.1125,131.1699,7685.0
2023-05-11 15:40:00,136.97,137.03,136.88,137.03,10886.0,131.1603,131.2178,131.0742,131.2178,10886.0
2023-05-11 15:45:00,137.04,137.12,137.01,137.06,14204.0,131.2274,131.304,131.1986,131.2465,14204.0
2023-05-11 15:50:00,137.05,137.22,136.96,137.22,26570.0,131.2369,131.3997,131.1508,131.3997,26570.0
2023-05-11 15:55:00,137.24,137.47,137.21,137.32,82255.0,131.4189,131.6391,131.3902,131.4955,82255.0
2023-05-12 09:30:00,137.3,137.54,137.3,137.52,8957.0,131.4763,131.7062,131.4763,131.687,8957.0
2023-05-12 09:35:00,137.49,138.0,137.49,137.84,8416.0,131.6583,132.1467,131.6583,131.9934,8416.0
2023-05-12 09:40:00,137.88,137.92,137.74,137.75,1491.0,132.0317,132.07,131.8977,131.9073,1491.0
2023-05-12 09:45:00,137.78,137.83,137.58,137.73,2585.0,131.936,131.9839,131.7445,131.8881,2585.0
2023-05-12 09:50:00,137.76,137.92,137.74,137.85,4543.0,131.9168,132.07,131.8977,132.003,4543.0
2023-05-12 09:55:00,137.87,137.91,137.81,137.81,2251.0,132.0222,132.0605,131.9647,131.9647,2251.0
2023-05-12 10:00:00,137.77,137.83,137.7,137.75,1343.0,131.9264,131.9839,131.8594,131.9073,1343.0
2023-05-12 10:05:00,137.69,137.81,137.64,137.81,2910.0,131.8498,131.9647,131.8019,131.9647,2910.0
2023-05-12 10:10:00,137.83,137.9,137.81,137.83,8177.0,131.9839,132.0509,131.9647,131.9839,8177.0
2023-05-12 10:15:00,137.87,138.02,137.86,138.02,1628.0,132.0222,132.1658,132.0126,132.1658,1628.0
2023-05-12 10:20:00,138.01,138.02,137.94,137.99,4301.0,132.1562,132.1658,132.0892,132.1371,4301.0
2023-05-12 10:25:00,138.0,138.06,137.95,138.04,7518.0,132.1467,132.2041,132.0988,132.185,7518.0
2023-05-12 10:30:00,138.04,138.04,137.79,137.79,9911.0,132.185,132.185,131.9456,131.9456,9911.0
2023-05-12 10:35:00,137.66,137.7,137.57,137.62,7219.0,131.8211,131.8594,131.7349,131.7828,7219.0
2023-05-12 10:40:00,137.53,137.72,137.53,137.64,1130.0,131.6966,131.8785,131.6966,131.8019,1130.0
2023-05-12 10:45:00,137.66,137.76,137.66,137.68,1888.0,131.8211,131.9168,131.8211,131.8402,1888.0
2023-05-12 10:50:00,137.62,137.69,137.59,137.6,2626.0,131.7828,131.8498,131.754,131.7636,2626.0
2023-05-12 10:55:00,137.58,137.6,137.42,137.42,2434.0,131.7445,131.7636,131.5913,131.5913,2434.0
2023-05-12 11:00:00,137.41,137.42,137.32,137.39,5530.0,131.5817,131.5913,131.4955,131.5625,5530.0
2023-05-12 11:05:00,137.38,137.58,137.38,137.56,2385.0,131.553,131.7445,131.553,131.7253,2385.0
2023-05-12 11:10:00,137.58,137.64,137.52,137.56,3031.0,131.7445,131.8019,131.687,131.7253,3031.0
2023-05-12 11:15:00,137.53,137.53,137.29,137.29,3122.0,131.6966,131.6966,131.4668,131.4668,3122.0
2023-05-12 11:20:00,137.29,137.37,137.29,137.37,3094.0,131.4668,131.5434,131.4668,131.5434,3094.0
2023-05-12 11:25:00,137.36,137.43,137.32,137.4,8307.0,131.5338,131.6008,131.4955,131.5721,8307.0
2023-05-12 11:30:00,137.38,137.49,137.36,137.46,2188.0,131.553,131.6583,131.5338,131.6296,2188.0
2023-05-12 11:35:00,137.48,137.5,137.42,137.45,5069.0,131.6487,131.6679,131.5913,131.62,5069.0
2023-05-12 11:40:00,137.43,137.49,137.38,137.39,3898.0,131.6008,131.6583,131.553,131.5625,3898.0
2023-05-12 11:45:00,137.39,137.46,137.36,137.42,4536.0,131.5625,131.6296,131.5338,131.5913,4536.0
2023-05-12 11:50:00,137.43,137.53,137.43,137.51,1972.0,131.6008,131.6966,131.6008,131.6774,1972.0
2023-05-12 11:55:00,137.53,137.62,137.5,137.62,6209.0,131.6966,131.7828,131.6679,131.7828,6209.0
2023-05-12 12:00:00,137.63,137.63,137.46,137.56,3650.0,131.7923,131.7923,131.6296,131.7253,3650.0
2023-05-12 12:05:00,137.53,137.58,137.45,137.48,1556.0,131.6966,131.7445,131.62,131.6487,1556.0
2023-05-12 12:10:00,137.45,137.45,137.37,137.41,2772.0,131.62,131.62,131.5434,131.5817,2772.0
2023-05-12 12:15:00,137.43,137.59,137.43,137.56,2246.0,131.6008,131.754,131.6008,131.7253,2246.0
2023-05-12 12:20:00,137.56,137.56,137.42,137.55,5275.0,131.7253,131.7253,131.5913,131.7157,5275.0
2023-05-12 12:25:00,137.56,137.64,137.56,137.64,1255.0,131.7253,131.8019,131.7253,131.8019,1255.0
2023-05-12 12:30:00,137.65,137.65,137.55,137.6,5682.0,131.8115,131.8115,131.7157,131.7636,5682.0
2023-05-12 12:35:00,137.62,137.65,137.51,137.65,7064.0,131.7828,131.8115,131.6774,131.8115,7064.0
2023-05-12 12:40:00,137.67,137.74,137.63,137.74,6969.0,131.8306,131.8977,131.7923,131.8977,6969.0
2023-05-12 12:45:00,137.72,137.89,137.71,137.84,11811.0,131.8785,132.0413,131.869,131.9934,11811.0
2023-05-12 12:50:00,137.84,137.99,137.82,137.97,15637.0,131.9934,132.1371,131.9743,132.1179,15637.0
2023-05-12 12:55:00,137.99,137.99,137.89,137.91,7640.0,132.1371,132.1371,132.0413,132.0605,7640.0
2023-05-12 13:00:00,137.9,137.93,137.79,137.87,13037.0,132.0509,132.0796,131.9456,132.0222,13037.0
2023-05-12 13:05:00,137.88,137.88,137.72,137.77,3734.0,132.0317,132.0317,131.8785,131.9264,3734.0
2023-05-12 13:10:00,137.78,137.85,137.73,137.73,3322.0,131.936,132.003,131.8881,131.8881,3322.0
2023-05-12 13:15:00,137.7,137.84,137.68,137.82,5084.0,131.8594,131.9934,131.8402,131.9743,5084.0
2023-05-12 13:20:00,137.81,137.97,137.79,137.97,3826.0,131.9647,132.1179,131.9456,132.1179,3826.0
2023-05-12 13:25:00,137.99,138.05,137.9,137.97,4899.0,132.1371,132.1945,132.0509,132.1179,4899.0
2023-05-12 13:30:00,137.97,138.04,137.95,137.95,4505.0,132.1179,132.185,132.0988,132.0988,4505.0
2023-05-12 13:35:00,137.94,137.99,137.85,137.88,5144.0,132.0892,132.1371,132.003,132.0317,5144.0
2023-05-12 13:40:00,137.82,137.93,137.81,137.93,3147.0,131.9743,132.0796,131.9647,132.0796,3147.0
2023-05-12 13:45:00,137.93,137.93,137.75,137.81,2278.0,132.0796,132.0796,131.9073,131.9647,2278.0
2023-05-12 13:50:00,137.79,137.8,137.73,137.75,4372.0,131.9456,131.9551,131.8881,131.9073,4372.0
2023-05-12 13:55:00,137.75,137.77,137.69,137.77,3845.0,131.9073,131.9264,131.8498,131.9264,3845.0
2023-05-12 14:00:00,137.72,137.78,137.67,137.78,4977.0,131.8785,131.936,131.8306,131.936,4977.0
2023-05-12 14:05:00,137.77,137.78,137.69,137.74,2986.0,131.9264,131.936,131.8498,131.8977,2986.0
2023-05-12 14:10:00,137.73,137.75,137.63,137.65,2579.0,131.8881,131.9073,131.7923,131.8115,2579.0
2023-05-12 14:15:00,137.62,137.63,137.57,137.62,5316.0,131.7828,131.7923,131.7349,131.7828,5316.0
2023-05-12 14:20:00,137.61,137.61,137.52,137.52,2110.0,131.7732,131.7732,131.687,131.687,2110.0
2023-05-12 14:25:00,137.53,137.68,137.5,137.64,6207.0,131.6966,131.8402,131.6679,131.8019,6207.0
2023-05-12 14:30:00,137.67,137.79,137.65,137.76,9825.0,131.8306,131.9456,131.8115,131.9168,9825.0
2023-05-12 14:35:00,137.72,137.79,137.7,137.73,5218.0,131.8785,131.9456,131.8594,131.8881,5218.0
2023-05-12 14:40:00,137.75,137.76,137.68,137.71,3852.0,131.9073,131.9168,131.8402,131.869,3852.0
2023-05-12 14:45:00,137.73,137.78,137.72,137.73,6113.0,131.8881,131.936,131.8785,131.8881,6113.0
2023-05-12 14:50:00,137.77,137.86,137.76,137.82,3710.0,131.9264,132.0126,131.9168,131.9743,3710.0
2023-05-12 14:55:00,137.85,137.96,137.85,137.88,3639.0,132.003,132.1083,132.003,132.0317,3639.0
2023-05-12 15:00:00,137.89,137.95,137.81,137.94,4947.0,132.0413,132.0988,131.9647,132.0892,4947.0
2023-05-12 15:05:00,137.97,138.06,137.95,138.02,4399.0,132.1179,132.2041,132.0988,132.1658,4399.0
2023-05-12 15:10:00,138.05,138.11,137.97,137.97,5129.0,132.1945,132.252,132.1179,132.1179,5129.0
2023-05-12 15:15:00,137.97,138.05,137.97,138.03,4957.0,132.1179,132.1945,132.1179,132.1754,4957.0
2023-05-12 15:20:00,138.05,138.07,138.02,138.03,4502.0,132.1945,132.2137,132.1658,132.1754,4502.0
2023-05-12 15:25:00,138.02,138.07,137.95,137.99,7068.0,132.1658,132.2137,132.0988,132.1371,7068.0
2023-05-12 15:30:00,138.01,138.15,138.01,138.13,6307.0,132.1562,132.2903,132.1562,132.2711,6307.0
2023-05-12 15:35:00,138.15,138.19,138.11,138.18,6667.0,132.2903,132.3286,132.252,132.319,6667.0
2023-05-12 15:40:00,138.18,138.25,138.14,138.24,10981.0,132.319,132.386,132.2807,132.3765,10981.0
2023-05-12 15:45:00,138.24,138.32,138.2,138.31,16281.0,132.3765,132.4531,132.3382,132.4435,16281.0
2023-05-12 15:50:00,138.29,138.64,138.29,138.59,34323.0,132.4244,132.7595,132.4244,132.7116,34323.0
2023-05-12 15:55:00,138.61,138.71,138.48,138.51,104411.0,132.7308,132.8265,132.6063,132.635,104411.0
2023-05-15 09:30:00,138.9,138.9,137.62,137.62,22737.0,133.0085,133.0085,131.7828,131.7828,22737.0
2023-05-15 09:35:00,137.61,137.93,137.58,137.93,5701.0,131.7732,132.0796,131.7445,132.0796,5701.0
2023-05-15 09:40:00,137.93,137.97,137.85,137.88,2665.0,132.0796,132.1179,132.003,132.0317,2665.0
2023-05-15 09:45:00,137.94,137.99,137.8,137.99,2627.0,132.0892,132.1371,131.9551,132.1371,2627.0
2023-05-15 09:50:00,137.97,138.09,137.96,138.0,3037.0,132.1179,132.2328,132.1083,132.1467,3037.0
2023-05-15 09:55:00,137.96,137.96,137.84,137.95,3992.0,132.1083,132.1083,131.9934,132.0988,3992.0
2023-05-15 10:00:00,138.03,138.13,138.02,138.02,8434.0,132.1754,132.2711,132.1658,132.1658,8434.0
2023-05-15 10:05:00,138.07,138.18,138.04,138.14,4701.0,132.2137,132.319,132.185,132.2807,4701.0
2023-05-15 10:10:00,138.19,138.33,138.17,138.3,4777.0,132.3286,132.4627,132.3094,132.4339,4777.0
2023-05-15 10:15:00,138.3,138.3,138.16,138.21,3447.0,132.4339,132.4339,132.2999,132.3477,3447.0
2023-05-15 10:20:00,138.21,138.31,138.19,138.27,3504.0,132.3477,132.4435,132.3286,132.4052,3504.0
2023-05-15 10:25:00,138.32,138.42,138.29,138.29,3071.0,132.4531,132.5488,132.4244,132.4244,3071.0
2023-05-15 10:30:00,138.27,138.35,138.21,138.25,3359.0,132.4052,132.4818,132.3477,132.386,3359.0
2023-05-15 10:35:00,138.29,138.35,138.19,138.21,3164.0,132.4244,132.4818,132.3286,132.3477,3164.0
2023-05-15 10:40:00,138.21,138.31,138.2,138.26,2945.0,132.3477,132.4435,132.3382,132.3956,2945.0
2023-05-15 10:45:00,138.28,138.28,138.23,138.25,1931.0,132.4148,132.4148,132.3669,132.386,1931.0
2023-05-15 10:50:00,138.2,138.26,138.13,138.17,3579.0,132.3382,132.3956,132.2711,132.3094,3579.0
2023-05-15 10:55:00,138.14,138.14,138.01,138.08,5246.0,132.2807,132.2807,132.1562,132.2233,5246.0
2023-05-15 11:00:00,138.11,138.17,138.02,138.07,3752.0,132.252,132.3094,132.1658,132.2137,3752.0
2023-05-15 11:05:00,138.02,138.16,138.01,138.06,2000.0,132.1658,132.2999,132.1562,132.2041,2000.0
2023-05-15 11:10:00,138.04,138.14,138.01,138.14,3726.0,132.185,132.2807,132.1562,132.2807,3726.0
2023-05-15 11:15:00,138.12,138.19,138.08,138.1,5915.0,132.2616,132.3286,132.2233,132.2424,5915.0
2023-05-15 11:20:00,138.09,138.11,138.01,138.01,2676.0,132.2328,132.252,132.1562,132.1562,2676.0
2023-05-15 11:25:00,137.99,137.99,137.91,137.92,3792.0,132.1371,132.1371,132.0605,132.07,3792.0
2023-05-15 11:30:00,137.93,137.99,137.78,137.78,3974.0,132.0796,132.1371,131.936,131.936,3974.0
2023-05-15 11:35:00,137.81,137.83,137.79,137.83,2730.0,131.9647,131.9839,131.9456,131.9839,2730.0
2023-05-15 11:40:00,137.81,137.86,137.71,137.75,4054.0,131.9647,132.0126,131.869,131.9073,4054.0
2023-05-15 11:45:00,137.71,137.77,137.69,137.73,2669.0,131.869,131.9264,131.8498,131.8881,2669.0
2023-05-15 11:50:00,137.73,137.85,137.7,137.7,7045.0,131.8881,132.003,131.8594,131.8594,7045.0
2023-05-15 11:55:00,137.69,137.78,137.68,137.74,2820.0,131.8498,131.936,131.8402,131.8977,2820.0
2023-05-15 12:00:00,137.73,137.73,137.62,137.63,2214.0,131.8881,131.8881,131.7828,131.7923,2214.0
2023-05-15 12:05:00,137.64,137.85,137.63,137.8,8396.0,131.8019,132.003,131.7923,131.9551,8396.0
2023-05-15 12:10:00,137.81,137.85,137.79,137.83,908.0,131.9647,132.003,131.9456,131.9839,908.0
2023-05-15 12:15:00,137.81,137.81,137.75,137.77,2123.0,131.9647,131.9647,131.9073,131.9264,2123.0
2023-05-15 12:20:00,137.78,137.78,137.68,137.76,2124.0,131.936,131.936,131.8402,131.9168,2124.0
2023-05-15 12:25:00,137.74,137.83,137.69,137.76,5342.0,131.8977,131.9839,131.8498,131.9168,5342.0
2023-05-15 12:30:00,137.76,137.78,137.72,137.75,1878.0,131.9168,131.936,131.8785,131.9073,1878.0
2023-05-15 12:35:00,137.76,137.83,137.75,137.8,2179.0,131.9168,131.9839,131.9073,131.9551,2179.0
2023-05-15 12:40:00,137.79,137.86,137.79,137.86,3169.0,131.9456,132.0126,131.9456,132.0126,3169.0
2023-05-15 12:45:00,137.86,137.95,137.86,137.9,3884.0,132.0126,132.0988,132.0126,132.0509,3884.0
2023-05-15 12:50:00,137.92,137.96,137.89,137.9,1900.0,132.07,132.1083,132.0413,132.0509,1900.0
2023-05-15 12:55:00,137.94,138.02,137.93,138.02,1000.0,132.0892,132.1658,132.0796,132.1658,1000.0
2023-05-15 13:00:00,138.03,138.06,138.01,138.02,1619.0,132.1754,132.2041,132.1562,132.1658,1619.0
2023-05-15 13:05:00,138.04,138.17,138.04,138.17,1370.0,132.185,132.3094,132.185,132.3094,1370.0
2023-05-15 13:10:00,138.2,138.27,138.2,138.2,3010.0,132.3382,132.4052,132.3382,132.3382,3010.0
2023-05-15 13:15:00,138.23,138.28,138.19,138.21,3132.0,132.3669,132.4148,132.3286,132.3477,3132.0
2023-05-15 13:20:00,138.21,138.21,138.1,138.14,1674.0,132.3477,132.3477,132.2424,132.2807,1674.0
2023-05-15 13:25:00,138.15,138.17,137.97,137.97,3392.0,132.2903,132.3094,132.1179,132.1179,3392.0
2023-05-15 13:30:00,137.93,137.94,137.88,137.89,2044.0,132.0796,132.0892,132.0317,132.0413,2044.0
2023-05-15 13:35:00,137.89,137.89,137.82,137.83,2919.0,132.0413,132.0413,131.9743,131.9839,2919.0
2023-05-15 13:40:00,137.83,137.85,137.72,137.8,4639.0,131.9839,132.003,131.8785,131.9551,4639.0
2023-05-15 13:45:00,137.78,137.79,137.66,137.69,1801.0,131.936,131.9456,131.8211,131.8498,1801.0
2023-05-15 13:50:00,137.67,137.68,137.63,137.68,2782.0,131.8306,131.8402,131.7923,131.8402,2782.0
2023-05-15 13:55:00,137.72,137.72,137.65,137.69,1007.0,131.8785,131.8785,131.8115,131.8498,1007.0
2023-05-15 14:00:00,137.71,137.8,137.69,137.8,2053.0,131.869,131.9551,131.8498,131.9551,2053.0
2023-05-15 14:05:00,137.79,137.83,137.78,137.83,1636.0,131.9456,131.9839,131.936,131.9839,1636.0
2023-05-15 14:10:00,137.79,137.84,137.79,137.84,1488.0,131.9456,131.9934,131.9456,131.9934,1488.0
2023-05-15 14:15:00,137.85,137.85,137.71,137.73,3841.0,132.003,132.003,131.869,131.8881,3841.0
2023-05-15 14:20:00,137.71,137.71,137.65,137.65,1255.0,131.869,131.869,131.8115,131.8115,1255.0
2023-05-15 14:25:00,137.62,137.67,137.56,137.58,1906.0,131.7828,131.8306,131.7253,131.7445,1906.0
2023-05-15 14:30:00,137.58,137.63,137.55,137.62,1542.0,131.7445,131.7923,131.7157,131.7828,1542.0
2023-05-15 14:35:00,137.63,137.66,137.59,137.63,2017.0,131.7923,131.8211,131.754,131.7923,2017.0
2023-05-15 14:40:00,137.63,137.8,137.63,137.8,12587.0,131.7923,131.9551,131.7923,131.9551,12587.0
2023-05-15 14:45:00,137.81,137.84,137.71,137.78,4824.0,131.9647,131.9934,131.869,131.936,4824.0
2023-05-15 14:50:00,137.78,137.78,137.73,137.78,2071.0,131.936,131.936,131.8881,131.936,2071.0
2023-05-15 14:55:00,137.8,137.8,137.72,137.76,2507.0,131.9551,131.9551,131.8785,131.9168,2507.0
2023-05-15 15:00:00,137.77,137.97,137.77,137.96,9619.0,131.9264,132.1179,131.9264,132.1083,9619.0
2023-05-15 15:05:00,137.96,138.0,137.89,137.98,7232.0,132.1083,132.1467,132.0413,132.1275,7232.0
2023-05-15 15:10:00,138.01,138.04,138.0,138.03,2636.0,132.1562,132.185,132.1467,132.1754,2636.0
2023-05-15 15:15:00,138.0,138.12,138.0,138.09,5477.0,132.1467,132.2616,132.1467,132.2328,5477.0
2023-05-15 15:20:00,138.09,138.13,138.03,138.13,4088.0,132.2328,132.2711,132.1754,132.2711,4088.0
2023-05-15 15:25:00,138.12,138.18,138.08,138.09,7843.0,132.2616,132.319,132.2233,132.2328,7843.0
2023-05-15 15:30:00,138.1,138.13,138.01,138.01,12307.0,132.2424,132.2711,132.1562,132.1562,12307.0
2023-05-15 15:35:00,137.99,138.02,137.96,137.97,8789.0,132.1371,132.1658,132.1083,132.1179,8789.0
2023-05-15 15:40:00,137.97,137.98,137.87,137.91,9010.0,132.1179,132.1275,132.0222,132.0605,9010.0
2023-05-15 15:45:00,137.92,137.93,137.83,137.89,15272.0,132.07,132.0796,131.9839,132.0413,15272.0
2023-05-15 15:50:00,137.89,137.89,137.73,137.77,23506.0,132.0413,132.0413,131.8881,131.9264,23506.0
2023-05-15 15:55:00,137.77,137.89,137.74,137.84,72677.0,131.9264,132.0413,131.8977,131.9934,72677.0
2023-05-16 09:30:00,138.2,138.22,137.61,137.84,36398.0,132.3382,132.3573,131.7732,131.9934,36398.0
2023-05-16 09:35:00,137.86,138.12,137.83,138.09,5411.0,132.0126,132.2616,131.9839,132.2328,5411.0
2023-05-16 09:40:00,138.14,138.37,137.99,138.34,6779.0,132.2807,132.501,132.1371,132.4722,6779.0
2023-05-16 09:45:00,138.31,138.47,138.14,138.34,15828.0,132.4435,132.5967,132.2807,132.4722,15828.0
2023-05-16 09:50:00,138.35,138.52,138.2,138.5,24294.0,132.4818,132.6446,132.3382,132.6254,24294.0
2023-05-16 09:55:00,138.54,138.54,138.34,138.52,7462.0,132.6637,132.6637,132.4722,132.6446,7462.0
2023-05-16 10:00:00,138.56,138.56,138.39,138.5,11761.0,132.6829,132.6829,132.5201,132.6254,11761.0
2023-05-16 10:05:00,138.51,138.62,138.48,138.49,5090.0,132.635,132.7404,132.6063,132.6159,5090.0
2023-05-16 10:10:00,138.48,138.62,138.41,138.43,14679.0,132.6063,132.7404,132.5393,132.5584,14679.0
2023-05-16 10:15:00,138.38,138.57,138.38,138.54,13391.0,132.5105,132.6925,132.5105,132.6637,13391.0
2023-05-16 10:20:00,138.56,138.59,138.35,138.5,11320.0,132.6829,132.7116,132.4818,132.6254,11320.0
2023-05-16 10:25:00,138.52,138.64,138.5,138.6,3328.0,132.6446,132.7595,132.6254,132.7212,3328.0
2023-05-16 10:30:00,138.7,138.7,138.46,138.49,3879.0,132.817,132.817,132.5871,132.6159,3879.0
2023-05-16 10:35:00,138.47,138.47,138.37,138.38,4494.0,132.5967,132.5967,132.501,132.5105,4494.0
2023-05-16 10:40:00,138.36,138.48,138.32,138.48,5559.0,132.4914,132.6063,132.4531,132.6063,5559.0
2023-05-16 10:45:00,138.47,138.49,138.43,138.48,4337.0,132.5967,132.6159,132.5584,132.6063,4337.0
2023-05-16 10:50:00,138.51,138.54,138.42,138.45,6726.0,132.635,132.6637,132.5488,132.5776,6726.0
2023-05-16 10:55:00,138.45,138.55,138.34,138.34,8653.0,132.5776,132.6733,132.4722,132.4722,8653.0
2023-05-16 11:00:00,138.34,138.34,138.16,138.18,3801.0,132.4722,132.4722,132.2999,132.319,3801.0
2023-05-16 11:05:00,138.26,138.34,138.26,138.27,3656.0,132.3956,132.4722,132.3956,132.4052,3656.0
2023-05-16 11:10:00,138.27,138.4,138.19,138.22,4713.0,132.4052,132.5297,132.3286,132.3573,4713.0
2023-05-16 11:15:00,138.23,138.29,138.2,138.26,3847.0,132.3669,132.4244,132.3382,132.3956,3847.0
2023-05-16 11:20:00,138.29,138.37,138.23,138.24,14520.0,132.4244,132.501,132.3669,132.3765,14520.0
2023-05-16 11:25:00,138.25,138.25,138.16,138.18,3203.0,132.386,132.386,132.2999,132.319,3203.0
2023-05-16 11:30:00,138.17,138.18,138.07,138.13,4112.0,132.3094,132.319,132.2137,132.2711,4112.0
2023-05-16 11:35:00,138.15,138.19,138.08,138.09,5087.0,132.2903,132.3286,132.2233,132.2328,5087.0
2023-05-16 11:40:00,138.09,138.09,138.02,138.05,3045.0,132.2328,132.2328,132.1658,132.1945,3045.0
2023-05-16 11:45:00,138.03,138.09,138.02,138.09,2545.0,132.1754,132.2328,132.1658,132.2328,2545.0
2023-05-16 11:50:00,138.12,138.24,138.11,138.24,2684.0,132.2616,132.3765,132.252,132.3765,2684.0
2023-05-16 11:55:00,138.25,138.29,138.21,138.27,2232.0,132.386,132.4244,132.3477,132.4052,2232.0
2023-05-16 12:00:00,138.31,138.39,138.3,138.39,2856.0,132.4435,132.5201,132.4339,132.5201,2856.0
2023-05-16 12:05:00,138.39,138.41,138.35,138.37,3634.0,132.5201,132.5393,132.4818,132.501,3634.0
2023-05-16 12:10:00,138.36,138.37,138.34,138.35,1452.0,132.4914,132.501,132.4722,132.4818,1452.0
2023-05-16 12:15:00,138.36,138.44,138.36,138.42,4603.0,132.4914,132.568,132.4914,132.5488,4603.0
2023-05-16 12:20:00,138.43,138.54,138.43,138.49,2884.0,132.5584,132.6637,132.5584,132.6159,2884.0
2023-05-16 12:25:00,138.51,138.58,138.5,138.58,4912.0,132.635,132.7021,132.6254,132.7021,4912.0
2023-05-16 12:30:00,138.59,138.61,138.51,138.58,3470.0,132.7116,132.7308,132.635,132.7021,3470.0
2023-05-16 12:35:00,138.57,138.67,138.56,138.67,2288.0,132.6925,132.7882,132.6829,132.7882,2288.0
2023-05-16 12:40:00,138.7,138.74,138.65,138.68,5166.0,132.817,132.8553,132.7691,132.7978,5166.0
2023-05-16 12:45:00,138.67,138.71,138.59,138.65,3919.0,132.7882,132.8265,132.7116,132.7691,3919.0
2023-05-16 12:50:00,138.68,138.78,138.68,138.78,2807.0,132.7978,132.8936,132.7978,132.8936,2807.0
2023-05-16 12:55:00,138.76,138.79,138.73,138.76,6731.0,132.8744,132.9031,132.8457,132.8744,6731.0
2023-05-16 13:00:00,138.77,138.77,138.67,138.68,4713.0,132.884,132.884,132.7882,132.7978,4713.0
2023-05-16 13:05:00,138.7,138.78,138.7,138.72,2105.0,132.817,132.8936,132.817,132.8361,2105.0
2023-05-16 13:10:00,138.71,138.75,138.65,138.67,2948.0,132.8265,132.8648,132.7691,132.7882,2948.0
2023-05-16 13:15:00,138.67,138.73,138.65,138.73,2205.0,132.7882,132.8457,132.7691,132.8457,2205.0
2023-05-16 13:20:00,138.71,138.76,138.71,138.73,3023.0,132.8265,132.8744,132.8265,132.8457,3023.0
2023-05-16 13:25:00,138.71,138.77,138.67,138.72,4709.0,132.8265,132.884,132.7882,132.8361,4709.0
2023-05-16 13:30:00,138.74,138.75,138.71,138.74,3605.0,132.8553,132.8648,132.8265,132.8553,3605.0
2023-05-16 13:35:00,138.75,138.85,138.75,138.81,6273.0,132.8648,132.9606,132.8648,132.9223,6273.0
2023-05-16 13:40:00,138.81,138.82,138.79,138.79,3979.0,132.9223,132.9319,132.9031,132.9031,3979.0
2023-05-16 13:45:00,138.8,138.87,138.79,138.84,6272.0,132.9127,132.9798,132.9031,132.951,6272.0
2023-05-16 13:50:00,138.85,138.9,138.85,138.85,2780.0,132.9606,133.0085,132.9606,132.9606,2780.0
2023-05-16 13:55:00,138.85,138.91,138.85,138.87,5194.0,132.9606,133.0181,132.9606,132.9798,5194.0
2023-05-16 14:00:00,138.87,138.87,138.65,138.67,4343.0,132.9798,132.9798,132.7691,132.7882,4343.0
2023-05-16 14:05:00,138.69,138.74,138.65,138.69,4548.0,132.8074,132.8553,132.7691,132.8074,4548.0
2023-05-16 14:10:00,138.7,138.7,138.54,138.56,6224.0,132.817,132.817,132.6637,132.6829,6224.0
2023-05-16 14:15:00,138.57,138.66,138.54,138.63,6152.0,132.6925,132.7787,132.6637,132.7499,6152.0
2023-05-16 14:20:00,138.63,138.65,138.54,138.55,5463.0,132.7499,132.7691,132.6637,132.6733,5463.0
2023-05-16 14:25:00,138.54,138.54,138.45,138.47,4691.0,132.6637,132.6637,132.5776,132.5967,4691.0
2023-05-16 14:30:00,138.47,138.62,138.43,138.62,7351.0,132.5967,132.7404,132.5584,132.7404,7351.0
2023-05-16 14:35:00,138.61,138.7,138.6,138.7,7204.0,132.7308,132.817,132.7212,132.817,7204.0
2023-05-16 14:40:00,138.69,138.73,138.67,138.73,6459.0,132.8074,132.8457,132.7882,132.8457,6459.0
2023-05-16 14:45:00,138.75,138.82,138.71,138.78,9421.0,132.8648,132.9319,132.8265,132.8936,9421.0
2023-05-16 14:50:00,138.79,138.86,138.78,138.84,9260.0,132.9031,132.9702,132.8936,132.951,9260.0
2023-05-16 14:55:00,138.84,138.85,138.75,138.78,8357.0,132.951,132.9606,132.8648,132.8936,8357.0
2023-05-16 15:00:00,138.78,138.82,138.72,138.78,11816.0,132.8936,132.9319,132.8361,132.8936,11816.0
2023-05-16 15:05:00,138.8,138.84,138.78,138.81,10894.0,132.9127,132.951,132.8936,132.9223,10894.0
2023-05-16 15:10:00,138.81,138.93,138.8,138.9,15765.0,132.9223,133.0372,132.9127,133.0085,15765.0
2023-05-16 15:15:00,138.9,139.01,138.9,138.99,10745.0,133.0085,133.1138,133.0085,133.0947,10745.0
2023-05-16 15:20:00,138.98,139.08,138.95,139.08,12947.0,133.0851,133.1808,133.0564,133.1808,12947.0
2023-05-16 15:25:00,139.09,139.15,139.05,139.08,14471.0,133.1904,133.2479,133.1521,133.1808,14471.0
2023-05-16 15:30:00,139.07,139.13,139.05,139.13,16839.0,133.1713,133.2287,133.1521,133.2287,16839.0
2023-05-16 15:35:00,139.16,139.23,139.11,139.16,26419.0,133.2575,133.3245,133.2096,133.2575,26419.0
2023-05-16 15:40:00,139.16,139.32,139.14,139.28,39625.0,133.2575,133.4107,133.2383,133.3724,39625.0
2023-05-16 15:45:00,139.27,139.27,138.94,138.95,29777.0,133.3628,133.3628,133.0468,133.0564,29777.0
2023-05-16 15:50:00,138.94,138.95,138.81,138.84,48723.0,133.0468,133.0564,132.9223,132.951,48723.0
2023-05-16 15:55:00,138.83,138.88,138.67,138.78,107458.0,132.9414,132.9893,132.7882,132.8936,107458.0
2023-05-17 09:30:00,139.17,139.35,138.11,138.15,28712.0,133.267,133.4394,132.252,132.2903,28712.0
2023-05-17 09:35:00,138.25,138.27,137.46,137.65,10201.0,132.386,132.4052,131.6296,131.8115,10201.0
2023-05-17 09:40:00,137.64,137.64,137.18,137.35,6258.0,131.8019,131.8019,131.3614,131.5242,6258.0
2023-05-17 09:45:00,137.35,137.41,137.13,137.19,6276.0,131.5242,131.5817,131.3136,131.371,6276.0
2023-05-17 09:50:00,137.19,137.3,136.96,137.24,10236.0,131.371,131.4763,131.1508,131.4189,10236.0
2023-05-17 09:55:00,137.25,137.47,137.03,137.06,6534.0,131.4285,131.6391,131.2178,131.2465,6534.0
2023-05-17 10:00:00,137.04,137.1,136.94,136.95,18980.0,131.2274,131.2848,131.1316,131.1412,18980.0
2023-05-17 10:05:00,136.95,137.46,136.95,137.42,7483.0,131.1412,131.6296,131.1412,131.5913,7483.0
2023-05-17 10:10:00,137.42,137.53,137.36,137.5,5899.0,131.5913,131.6966,131.5338,131.6679,5899.0
2023-05-17 10:15:00,137.52,137.62,137.36,137.37,4558.0,131.687,131.7828,131.5338,131.5434,4558.0
2023-05-17 10:20:00,137.33,137.44,137.26,137.33,2940.0,131.5051,131.6104,131.438,131.5051,2940.0
2023-05-17 10:25:00,137.38,137.57,137.34,137.57,5566.0,131.553,131.7349,131.5146,131.7349,5566.0
2023-05-17 10:30:00,137.6,137.67,137.59,137.59,5072.0,131.7636,131.8306,131.754,131.754,5072.0
2023-05-17 10:35:00,137.6,137.66,137.57,137.57,5409.0,131.7636,131.8211,131.7349,131.7349,5409.0
2023-05-17 10:40:00,137.52,137.71,137.51,137.69,3483.0,131.687,131.869,131.6774,131.8498,3483.0
2023-05-17 10:45:00,137.68,137.76,137.61,137.63,5899.0,131.8402,131.9168,131.7732,131.7923,5899.0
2023-05-17 10:50:00,137.64,137.81,137.63,137.67,22436.0,131.8019,131.9647,131.7923,131.8306,22436.0
2023-05-17 10:55:00,137.67,137.69,137.5,137.61,10953.0,131.8306,131.8498,131.6679,131.7732,10953.0
2023-05-17 11:00:00,137.59,137.7,137.54,137.55,3544.0,131.754,131.8594,131.7062,131.7157,3544.0
2023-05-17 11:05:00,137.53,137.58,137.46,137.47,2945.0,131.6966,131.7445,131.6296,131.6391,2945.0
2023-05-17 11:10:00,137.46,137.46,137.28,137.29,4532.0,131.6296,131.6296,131.4572,131.4668,4532.0
2023-05-17 11:15:00,137.27,137.59,137.22,137.39,8789.0,131.4476,131.754,131.3997,131.5625,8789.0
2023-05-17 11:20:00,137.31,137.33,137.12,137.19,6879.0,131.4859,131.5051,131.304,131.371,6879.0
2023-05-17 11:25:00,137.11,137.43,137.11,137.4,8351.0,131.2944,131.6008,131.2944,131.5721,8351.0
2023-05-17 11:30:00,137.42,137.63,137.42,137.46,4933.0,131.5913,131.7923,131.5913,131.6296,4933.0
2023-05-17 11:35:00,137.49,137.54,137.38,137.48,7788.0,131.6583,131.7062,131.553,131.6487,7788.0
2023-05-17 11:40:00,137.5,137.64,137.47,137.53,5440.0,131.6679,131.8019,131.6391,131.6966,5440.0
2023-05-17 11:45:00,137.55,137.62,137.46,137.46,4406.0,131.7157,131.7828,131.6296,131.6296,4406.0
2023-05-17 11:50:00,137.44,137.49,137.35,137.41,3482.0,131.6104,131.6583,131.5242,131.5817,3482.0
2023-05-17 11:55:00,137.4,137.53,137.4,137.53,3607.0,131.5721,131.6966,131.5721,131.6966,3607.0
2023-05-17 12:00:00,137.52,137.58,137.49,137.49,3665.0,131.687,131.7445,131.6583,131.6583,3665.0
2023-05-17 12:05:00,137.51,137.53,137.39,137.41,5117.0,131.6774,131.6966,131.5625,131.5817,5117.0
2023-05-17 12:10:00,137.43,137.65,137.43,137.63,8099.0,131.6008,131.8115,131.6008,131.7923,8099.0
2023-05-17 12:15:00,137.61,137.62,137.52,137.57,4570.0,131.7732,131.7828,131.687,131.7349,4570.0
2023-05-17 12:20:00,137.65,137.67,137.56,137.61,5095.0,131.8115,131.8306,131.7253,131.7732,5095.0
2023-05-17 12:25:00,137.63,137.71,137.63,137.67,4114.0,131.7923,131.869,131.7923,131.8306,4114.0
2023-05-17 12:30:00,137.69,137.89,137.69,137.86,15231.0,131.8498,132.0413,131.8498,132.0126,15231.0
2023-05-17 12:35:00,137.86,137.96,137.86,137.96,4178.0,132.0126,132.1083,132.0126,132.1083,4178.0
2023-05-17 12:40:00,138.0,138.06,137.94,137.95,4871.0,132.1467,132.2041,132.0892,132.0988,4871.0
2023-05-17 12:45:00,137.94,138.06,137.94,138.01,6480.0,132.0892,132.2041,132.0892,132.1562,6480.0
2023-05-17 12:50:00,138.02,138.07,137.97,138.03,7888.0,132.1658,132.2137,132.1179,132.1754,7888.0
2023-05-17 12:55:00,138.04,138.08,137.98,138.06,5899.0,132.185,132.2233,132.1275,132.2041,5899.0
2023-05-17 13:00:00,138.07,138.12,138.02,138.11,5254.0,132.2137,132.2616,132.1658,132.252,5254.0
2023-05-17 13:05:00,138.09,138.14,138.07,138.1,3540.0,132.2328,132.2807,132.2137,132.2424,3540.0
2023-05-17 13:10:00,138.1,138.14,138.05,138.12,7633.0,132.2424,132.2807,132.1945,132.2616,7633.0
2023-05-17 13:15:00,138.14,138.28,138.14,138.2,5620.0,132.2807,132.4148,132.2807,132.3382,5620.0
2023-05-17 13:20:00,138.21,138.27,138.11,138.16,4365.0,132.3477,132.4052,132.252,132.2999,4365.0
2023-05-17 13:25:00,138.14,138.15,138.01,138.01,3591.0,132.2807,132.2903,132.1562,132.1562,3591.0
2023-05-17 13:30:00,138.0,138.08,137.97,138.01,5313.0,132.1467,132.2233,132.1179,132.1562,5313.0
2023-05-17 13:35:00,138.02,138.02,137.71,137.74,7373.0,132.1658,132.1658,131.869,131.8977,7373.0
2023-05-17 13:40:00,137.71,137.92,137.71,137.92,7784.0,131.869,132.07,131.869,132.07,7784.0
2023-05-17 13:45:00,137.93,138.09,137.9,138.04,5980.0,132.0796,132.2328,132.0509,132.185,5980.0
2023-05-17 13:50:00,138.04,138.13,137.99,138.09,5042.0,132.185,132.2711,132.1371,132.2328,5042.0
2023-05-17 13:55:00,138.08,138.14,138.03,138.09,4011.0,132.2233,132.2807,132.1754,132.2328,4011.0
2023-05-17 14:00:00,138.12,138.16,137.99,137.99,4999.0,132.2616,132.2999,132.1371,132.1371,4999.0
2023-05-17 14:05:00,137.91,137.95,137.9,137.93,3460.0,132.0605,132.0988,132.0509,132.0796,3460.0
2023-05-17 14:10:00,137.97,138.01,137.91,137.98,5045.0,132.1179,132.1562,132.0605,132.1275,5045.0
2023-05-17 14:15:00,137.98,137.98,137.86,137.94,3751.0,132.1275,132.1275,132.0126,132.0892,3751.0
2023-05-17 14:20:00,137.95,137.96,137.9,137.94,2702.0,132.0988,132.1083,132.0509,132.0892,2702.0
2023-05-17 14:25:00,137.94,137.96,137.86,137.89,3198.0,132.0892,132.1083,132.0126,132.0413,3198.0
2023-05-17 14:30:00,137.89,137.96,137.75,137.77,6855.0,132.0413,132.1083,131.9073,131.9264,6855.0
2023-05-17 14:35:00,137.78,137.88,137.78,137.8,5397.0,131.936,132.0317,131.936,131.9551,5397.0
2023-05-17 14:40:00,137.8,137.81,137.74,137.75,3862.0,131.9551,131.9647,131.8977,131.9073,3862.0
2023-05-17 14:45:00,137.74,137.78,137.71,137.75,6121.0,131.8977,131.936,131.869,131.9073,6121.0
2023-05-17 14:50:00,137.75,137.76,137.7,137.75,5169.0,131.9073,131.9168,131.8594,131.9073,5169.0
2023-05-17 14:55:00,137.75,137.76,137.65,137.66,5937.0,131.9073,131.9168,131.8115,131.8211,5937.0
2023-05-17 15:00:00,137.67,137.84,137.67,137.82,6632.0,131.8306,131.9934,131.8306,131.9743,6632.0
2023-05-17 15:05:00,137.81,137.88,137.81,137.87,6623.0,131.9647,132.0317,131.9647,132.0222,6623.0
2023-05-17 15:10:00,137.86,137.89,137.73,137.74,6947.0,132.0126,132.0413,131.8881,131.8977,6947.0
2023-05-17 15:15:00,137.74,137.76,137.62,137.65,7469.0,131.8977,131.9168,131.7828,131.8115,7469.0
2023-05-17 15:20:00,137.64,137.66,137.43,137.44,6812.0,131.8019,131.8211,131.6008,131.6104,6812.0
2023-05-17 15:25:00,137.41,137.43,137.39,137.42,6890.0,131.5817,131.6008,131.5625,131.5913,6890.0
2023-05-17 15:30:00,137.43,137.46,137.28,137.29,11650.0,131.6008,131.6296,131.4572,131.4668,11650.0
2023-05-17 15:35:00,137.29,137.34,137.27,137.3,11679.0,131.4668,131.5146,131.4476,131.4763,11679.0
2023-05-17 15:40:00,137.29,137.45,137.26,137.44,19711.0,131.4668,131.62,131.438,131.6104,19711.0
2023-05-17 15:45:00,137.44,137.49,137.34,137.35,25605.0,131.6104,131.6583,131.5146,131.5242,25605.0
2023-05-17 15:50:00,137.36,137.52,137.29,137.47,38163.0,131.5338,131.687,131.4668,131.6391,38163.0
2023-05-17 15:55:00,137.49,137.59,137.15,137.24,136575.0,131.6583,131.754,131.3327,131.4189,136575.0
2023-05-18 09:30:00,137.06,137.91,136.83,137.07,19889.0,131.2465,132.0605,131.0263,131.2561,19889.0
2023-05-18 09:35:00,137.07,137.73,137.07,137.62,6953.0,131.2561,131.8881,131.2561,131.7828,6953.0
2023-05-18 09:40:00,137.6,137.6,137.09,137.21,4361.0,131.7636,131.7636,131.2753,131.3902,4361.0
2023-05-18 09:45:00,137.37,137.38,137.07,137.18,1301.0,131.5434,131.553,131.2561,131.3614,1301.0
2023-05-18 09:50:00,137.17,137.37,137.01,137.34,4791.0,131.3519,131.5434,131.1986,131.5146,4791.0
2023-05-18 09:55:00,137.29,137.57,137.22,137.57,2887.0,131.4668,131.7349,131.3997,131.7349,2887.0
2023-05-18 10:00:00,137.52,137.66,137.46,137.6,3317.0,131.687,131.8211,131.6296,131.7636,3317.0
2023-05-18 10:05:00,137.64,137.83,137.61,137.74,8437.0,131.8019,131.9839,131.7732,131.8977,8437.0
2023-05-18 10:10:00,137.69,137.78,137.62,137.78,13807.0,131.8498,131.936,131.7828,131.936,13807.0
2023-05-18 10:15:00,137.77,137.84,137.61,137.66,7866.0,131.9264,131.9934,131.7732,131.8211,7866.0
2023-05-18 10:20:00,137.66,137.98,137.66,137.98,5884.0,131.8211,132.1275,131.8211,132.1275,5884.0
2023-05-18 10:25:00,137.99,138.06,137.94,138.06,6217.0,132.1371,132.2041,132.0892,132.2041,6217.0
2023-05-18 10:30:00,138.07,138.23,138.02,138.23,6010.0,132.2137,132.3669,132.1658,132.3669,6010.0
2023-05-18 10:35:00,138.27,138.38,138.25,138.31,4293.0,132.4052,132.5105,132.386,132.4435,4293.0
2023-05-18 10:40:00,138.32,138.32,138.05,138.07,6082.0,132.4531,132.4531,132.1945,132.2137,6082.0
2023-05-18 10:45:00,138.06,138.31,138.06,138.2,3623.0,132.2041,132.4435,132.2041,132.3382,3623.0
2023-05-18 10:50:00,138.22,138.34,138.22,138.33,4882.0,132.3573,132.4722,132.3573,132.4627,4882.0
2023-05-18 10:55:00,138.35,138.42,138.23,138.25,5048.0,132.4818,132.5488,132.3669,132.386,5048.0
2023-05-18 11:00:00,138.28,138.5,138.28,138.39,7607.0,132.4148,132.6254,132.4148,132.5201,7607.0
2023-05-18 11:05:00,138.38,138.48,138.36,138.46,4053.0,132.5105,132.6063,132.4914,132.5871,4053.0
2023-05-18 11:10:00,138.46,138.52,138.34,138.34,7517.0,132.5871,132.6446,132.4722,132.4722,7517.0
2023-05-18 11:15:00,138.33,138.51,138.33,138.47,6771.0,132.4627,132.635,132.4627,132.5967,6771.0
2023-05-18 11:20:00,138.5,138.5,138.29,138.39,5530.0,132.6254,132.6254,132.4244,132.5201,5530.0
2023-05-18 11:25:00,138.35,138.42,138.33,138.41,5821.0,132.4818,132.5488,132.4627,132.5393,5821.0
2023-05-18 11:30:00,138.43,138.49,138.36,138.36,4302.0,132.5584,132.6159,132.4914,132.4914,4302.0
2023-05-18 11:35:00,138.36,138.45,138.23,138.25,3700.0,132.4914,132.5776,132.3669,132.386,3700.0
2023-05-18 11:40:00,138.22,138.32,138.21,138.31,3074.0,132.3573,132.4531,132.3477,132.4435,3074.0
2023-05-18 11:45:00,138.31,138.45,138.19,138.44,6646.0,132.4435,132.5776,132.3286,132.568,6646.0
2023-05-18 11:50:00,138.42,138.45,138.31,138.34,5145.0,132.5488,132.5776,132.4435,132.4722,5145.0
2023-05-18 11:55:00,138.36,138.37,138.03,138.04,5264.0,132.4914,132.501,132.1754,132.185,5264.0
2023-05-18 12:00:00,138.03,138.04,137.93,137.97,4174.0,132.1754,132.185,132.0796,132.1179,4174.0
2023-05-18 12:05:00,137.97,138.01,137.83,137.96,26791.0,132.1179,132.1562,131.9839,132.1083,26791.0
2023-05-18 12:10:00,138.03,138.11,137.87,137.87,3853.0,132.1754,132.252,132.0222,132.0222,3853.0
2023-05-18 12:15:00,137.83,138.02,137.83,137.96,4070.0,131.9839,132.1658,131.9839,132.1083,4070.0
2023-05-18 12:20:00,137.98,138.02,137.91,138.0,3191.0,132.1275,132.1658,132.0605,132.1467,3191.0
2023-05-18 12:25:00,138.0,138.0,137.87,137.87,4143.0,132.1467,132.1467,132.0222,132.0222,4143.0
2023-05-18 12:30:00,137.88,137.92,137.78,137.78,3171.0,132.0317,132.07,131.936,131.936,3171.0
2023-05-18 12:35:00,137.81,137.83,137.69,137.71,2946.0,131.9647,131.9839,131.8498,131.869,2946.0
2023-05-18 12:40:00,137.73,137.78,137.66,137.75,4379.0,131.8881,131.936,131.8211,131.9073,4379.0
2023-05-18 12:45:00,137.79,137.8,137.66,137.69,2571.0,131.9456,131.9551,131.8211,131.8498,2571.0
2023-05-18 12:50:00,137.63,137.67,137.52,137.52,3019.0,131.7923,131.8306,131.687,131.687,3019.0
2023-05-18 12:55:00,137.51,137.56,137.43,137.55,3358.0,131.6774,131.7253,131.6008,131.7157,3358.0
2023-05-18 13:00:00,137.52,137.59,137.52,137.54,2815.0,131.687,131.754,131.687,131.7062,2815.0
2023-05-18 13:05:00,137.54,137.54,137.44,137.44,3153.0,131.7062,131.7062,131.6104,131.6104,3153.0
2023-05-18 13:10:00,137.44,137.44,137.31,137.32,4144.0,131.6104,131.6104,131.4859,131.4955,4144.0
2023-05-18 13:15:00,137.31,137.4,137.28,137.4,4009.0,131.4859,131.5721,131.4572,131.5721,4009.0
2023-05-18 13:20:00,137.4,137.6,137.4,137.56,4745.0,131.5721,131.7636,131.5721,131.7253,4745.0
2023-05-18 13:25:00,137.59,137.64,137.5,137.5,6767.0,131.754,131.8019,131.6679,131.6679,6767.0
2023-05-18 13:30:00,137.44,137.59,137.42,137.59,3115.0,131.6104,131.754,131.5913,131.754,3115.0
2023-05-18 13:35:00,137.57,137.6,137.31,137.45,6342.0,131.7349,131.7636,131.4859,131.62,6342.0
2023-05-18 13:40:00,137.43,137.43,137.31,137.31,1232.0,131.6008,131.6008,131.4859,131.4859,1232.0
2023-05-18 13:45:00,137.3,137.39,137.24,137.39,4789.0,131.4763,131.5625,131.4189,131.5625,4789.0
2023-05-18 13:50:00,137.38,137.41,137.32,137.32,2712.0,131.553,131.5817,131.4955,131.4955,2712.0
2023-05-18 13:55:00,137.32,137.35,137.25,137.31,3354.0,131.4955,131.5242,131.4285,131.4859,3354.0
2023-05-18 14:00:00,137.36,137.54,137.32,137.52,3800.0,131.5338,131.7062,131.4955,131.687,3800.0
2023-05-18 14:05:00,137.52,137.59,137.51,137.52,2000.0,131.687,131.754,131.6774,131.687,2000.0
2023-05-18 14:10:00,137.54,137.56,137.48,137.52,4949.0,131.7062,131.7253,131.6487,131.687,4949.0
2023-05-18 14:15:00,137.51,137.73,137.51,137.7,4977.0,131.6774,131.8881,131.6774,131.8594,4977.0
2023-05-18 14:20:00,137.72,137.78,137.7,137.75,4131.0,131.8785,131.936,131.8594,131.9073,4131.0
2023-05-18 14:25:00,137.77,137.82,137.73,137.74,3676.0,131.9264,131.9743,131.8881,131.8977,3676.0
2023-05-18 14:30:00,137.75,137.82,137.75,137.79,4792.0,131.9073,131.9743,131.9073,131.9456,4792.0
2023-05-18 14:35:00,137.78,137.9,137.78,137.82,4674.0,131.936,132.0509,131.936,131.9743,4674.0
2023-05-18 14:40:00,137.83,137.83,137.71,137.75,3408.0,131.9839,131.9839,131.869,131.9073,3408.0
2023-05-18 14:45:00,137.74,137.8,137.71,137.75,4035.0,131.8977,131.9551,131.869,131.9073,4035.0
2023-05-18 14:50:00,137.76,137.83,137.72,137.75,4717.0,131.9168,131.9839,131.8785,131.9073,4717.0
2023-05-18 14:55:00,137.75,137.76,137.73,137.73,3087.0,131.9073,131.9168,131.8881,131.8881,3087.0
2023-05-18 15:00:00,137.76,137.91,137.73,137.81,4907.0,131.9168,132.0605,131.8881,131.9647,4907.0
2023-05-18 15:05:00,137.8,137.98,137.78,137.98,4860.0,131.9551,132.1275,131.936,132.1275,4860.0
2023-05-18 15:10:00,137.97,138.02,137.94,137.98,4388.0,132.1179,132.1658,132.0892,132.1275,4388.0
2023-05-18 15:15:00,138.01,138.18,138.01,138.15,4514.0,132.1562,132.319,132.1562,132.2903,4514.0
2023-05-18 15:20:00,138.15,138.16,138.06,138.08,5936.0,132.2903,132.2999,132.2041,132.2233,5936.0
2023-05-18 15:25:00,138.07,138.17,138.01,138.11,7139.0,132.2137,132.3094,132.1562,132.252,7139.0
2023-05-18 15:30:00,138.15,138.22,138.0,138.06,15472.0,132.2903,132.3573,132.1467,132.2041,15472.0
2023-05-18 15:35:00,138.07,138.12,137.98,138.12,12216.0,132.2137,132.2616,132.1275,132.2616,12216.0
2023-05-18 15:40:00,138.11,138.35,138.11,138.33,10568.0,132.252,132.4818,132.252,132.4627,10568.0
2023-05-18 15:45:00,138.36,138.52,138.35,138.44,17171.0,132.4914,132.6446,132.4818,132.568,17171.0
2023-05-18 15:50:00,138.48,138.56,138.35,138.36,42676.0,132.6063,132.6829,132.4818,132.4914,42676.0
2023-05-18 15:55:00,138.36,138.5,138.32,138.45,87745.0,132.4914,132.6254,132.4531,132.5776,87745.0
2023-05-19 09:30:00,138.52,138.94,138.26,138.44,39662.0,132.6446,133.0468,132.3956,132.568,39662.0
2023-05-19 09:35:00,138.43,138.63,138.42,138.58,805.0,132.5584,132.7499,132.5488,132.7021,805.0
2023-05-19 09:40:00,138.74,139.12,138.57,139.12,2206.0,132.8553,133.2191,132.6925,133.2191,2206.0
2023-05-19 09:45:00,139.13,139.14,138.99,139.14,2202.0,133.2287,133.2383,133.0947,133.2383,2202.0
2023-05-19 09:50:00,139.18,139.22,139.02,139.11,9820.0,133.2766,133.3149,133.1234,133.2096,9820.0
2023-05-19 09:55:00,139.06,139.08,138.92,138.92,2349.0,133.1617,133.1808,133.0276,133.0276,2349.0
2023-05-19 10:00:00,138.96,138.96,138.64,138.7,4956.0,133.0659,133.0659,132.7595,132.817,4956.0
2023-05-19 10:05:00,138.68,138.71,138.47,138.57,6567.0,132.7978,132.8265,132.5967,132.6925,6567.0
2023-05-19 10:10:00,138.65,138.65,138.52,138.56,4194.0,132.7691,132.7691,132.6446,132.6829,4194.0
2023-05-19 10:15:00,138.52,138.66,138.46,138.61,7803.0,132.6446,132.7787,132.5871,132.7308,7803.0
2023-05-19 10:20:00,138.63,138.7,138.53,138.53,4682.0,132.7499,132.817,132.6542,132.6542,4682.0
2023-05-19 10:25:00,138.59,138.7,138.57,138.7,6481.0,132.7116,132.817,132.6925,132.817,6481.0
2023-05-19 10:30:00,138.66,138.71,138.58,138.59,4180.0,132.7787,132.8265,132.7021,132.7116,4180.0
2023-05-19 10:35:00,138.61,138.7,138.59,138.68,3837.0,132.7308,132.817,132.7116,132.7978,3837.0
2023-05-19 10:40:00,138.66,138.74,138.63,138.65,4907.0,132.7787,132.8553,132.7499,132.7691,4907.0
2023-05-19 10:45:00,138.65,138.81,138.65,138.81,4910.0,132.7691,132.9223,132.7691,132.9223,4910.0
2023-05-19 10:50:00,138.8,138.91,138.76,138.79,5611.0,132.9127,133.0181,132.8744,132.9031,5611.0
2023-05-19 10:55:00,138.77,138.84,138.71,138.74,3421.0,132.884,132.951,132.8265,132.8553,3421.0
2023-05-19 11:00:00,138.77,138.85,138.76,138.79,5468.0,132.884,132.9606,132.8744,132.9031,5468.0
2023-05-19 11:05:00,138.76,138.79,138.49,138.49,4980.0,132.8744,132.9031,132.6159,132.6159,4980.0
2023-05-19 11:10:00,138.46,138.68,138.46,138.62,5675.0,132.5871,132.7978,132.5871,132.7404,5675.0
2023-05-19 11:15:00,138.61,138.72,138.52,138.65,5549.0,132.7308,132.8361,132.6446,132.7691,5549.0
2023-05-19 11:20:00,138.68,138.71,138.54,138.55,3828.0,132.7978,132.8265,132.6637,132.6733,3828.0
2023-05-19 11:25:00,138.5,138.58,138.38,138.38,3888.0,132.6254,132.7021,132.5105,132.5105,3888.0
2023-05-19 11:30:00,138.36,138.42,138.19,138.31,9712.0,132.4914,132.5488,132.3286,132.4435,9712.0
2023-05-19 11:35:00,138.32,138.33,138.08,138.17,3071.0,132.4531,132.4627,132.2233,132.3094,3071.0
2023-05-19 11:40:00,138.12,138.24,138.1,138.18,2833.0,132.2616,132.3765,132.2424,132.319,2833.0
2023-05-19 11:45:00,138.23,138.68,138.23,138.63,7564.0,132.3669,132.7978,132.3669,132.7499,7564.0
2023-05-19 11:50:00,138.68,138.88,138.62,138.85,7878.0,132.7978,132.9893,132.7404,132.9606,7878.0
2023-05-19 11:55:00,138.81,138.86,138.75,138.78,8854.0,132.9223,132.9702,132.8648,132.8936,8854.0
2023-05-19 12:00:00,138.75,138.88,138.72,138.81,7834.0,132.8648,132.9893,132.8361,132.9223,7834.0
2023-05-19 12:05:00,138.81,138.83,138.68,138.72,5027.0,132.9223,132.9414,132.7978,132.8361,5027.0
2023-05-19 12:10:00,138.76,138.9,138.75,138.78,6385.0,132.8744,133.0085,132.8648,132.8936,6385.0
2023-05-19 12:15:00,138.78,138.89,138.7,138.81,30524.0,132.8936,132.9989,132.817,132.9223,30524.0
2023-05-19 12:20:00,138.73,138.74,138.62,138.65,3501.0,132.8457,132.8553,132.7404,132.7691,3501.0
2023-05-19 12:25:00,138.64,138.64,138.51,138.54,2498.0,132.7595,132.7595,132.635,132.6637,2498.0
2023-05-19 12:30:00,138.54,138.54,138.38,138.39,3235.0,132.6637,132.6637,132.5105,132.5201,3235.0
2023-05-19 12:35:00,138.37,138.44,138.35,138.44,6117.0,132.501,132.568,132.4818,132.568,6117.0
2023-05-19 12:40:00,138.44,138.45,138.39,138.4,3275.0,132.568,132.5776,132.5201,132.5297,3275.0
2023-05-19 12:45:00,138.41,138.56,138.41,138.52,10240.0,132.5393,132.6829,132.5393,132.6446,10240.0
2023-05-19 12:50:00,138.56,138.67,138.56,138.67,4144.0,132.6829,132.7882,132.6829,132.7882,4144.0
2023-05-19 12:55:00,138.64,138.64,138.54,138.54,2806.0,132.7595,132.7595,132.6637,132.6637,2806.0
2023-05-19 13:00:00,138.54,138.62,138.5,138.62,3965.0,132.6637,132.7404,132.6254,132.7404,3965.0
2023-05-19 13:05:00,138.62,138.63,138.54,138.55,4960.0,132.7404,132.7499,132.6637,132.6733,4960.0
2023-05-19 13:10:00,138.54,138.57,138.47,138.51,3015.0,132.6637,132.6925,132.5967,132.635,3015.0
2023-05-19 13:15:00,138.5,138.6,138.5,138.58,1781.0,132.6254,132.7212,132.6254,132.7021,1781.0
2023-05-19 13:20:00,138.58,138.62,138.56,138.62,1775.0,132.7021,132.7404,132.6829,132.7404,1775.0
2023-05-19 13:25:00,138.59,138.65,138.58,138.65,2149.0,132.7116,132.7691,132.7021,132.7691,2149.0
2023-05-19 13:30:00,138.65,138.65,138.54,138.56,6408.0,132.7691,132.7691,132.6637,132.6829,6408.0
2023-05-19 13:35:00,138.55,138.63,138.49,138.63,6912.0,132.6733,132.7499,132.6159,132.7499,6912.0
2023-05-19 13:40:00,138.62,138.62,138.48,138.5,3685.0,132.7404,132.7404,132.6063,132.6254,3685.0
2023-05-19 13:45:00,138.5,138.53,138.45,138.5,3944.0,132.6254,132.6542,132.5776,132.6254,3944.0
2023-05-19 13:50:00,138.49,138.5,138.46,138.47,1249.0,132.6159,132.6254,132.5871,132.5967,1249.0
2023-05-19 13:55:00,138.45,138.48,138.39,138.4,3420.0,132.5776,132.6063,132.5201,132.5297,3420.0
2023-05-19 14:00:00,138.4,138.44,138.34,138.37,3694.0,132.5297,132.568,132.4722,132.501,3694.0
2023-05-19 14:05:00,138.33,138.39,138.32,138.37,1874.0,132.4627,132.5201,132.4531,132.501,1874.0
2023-05-19 14:10:00,138.37,138.38,138.33,138.33,3911.0,132.501,132.5105,132.4627,132.4627,3911.0
2023-05-19 14:15:00,138.3,138.38,138.24,138.38,4624.0,132.4339,132.5105,132.3765,132.5105,4624.0
2023-05-19 14:20:00,138.37,138.45,138.36,138.4,2045.0,132.501,132.5776,132.4914,132.5297,2045.0
2023-05-19 14:25:00,138.41,138.41,138.27,138.27,3587.0,132.5393,132.5393,132.4052,132.4052,3587.0
2023-05-19 14:30:00,138.22,138.29,138.22,138.26,2110.0,132.3573,132.4244,132.3573,132.3956,2110.0
2023-05-19 14:35:00,138.24,138.35,138.23,138.33,4537.0,132.3765,132.4818,132.3669,132.4627,4537.0
2023-05-19 14:40:00,138.29,138.35,138.28,138.31,4324.0,132.4244,132.4818,132.4148,132.4435,4324.0
2023-05-19 14:45:00,138.31,138.31,138.18,138.24,4962.0,132.4435,132.4435,132.319,132.3765,4962.0
2023-05-19 14:50:00,138.24,138.32,138.24,138.31,3665.0,132.3765,132.4531,132.3765,132.4435,3665.0
2023-05-19 14:55:00,138.31,138.42,138.3,138.42,3841.0,132.4435,132.5488,132.4339,132.5488,3841.0
2023-05-19 15:00:00,138.44,138.45,138.3,138.34,7038.0,132.568,132.5776,132.4339,132.4722,7038.0
2023-05-19 15:05:00,138.35,138.36,138.26,138.29,5013.0,132.4818,132.4914,132.3956,132.4244,5013.0
2023-05-19 15:10:00,138.31,138.41,138.31,138.41,4966.0,132.4435,132.5393,132.4435,132.5393,4966.0
2023-05-19 15:15:00,138.41,138.42,138.28,138.28,10806.0,132.5393,132.5488,132.4148,132.4148,10806.0
2023-05-19 15:20:00,138.27,138.32,138.23,138.31,7829.0,132.4052,132.4531,132.3669,132.4435,7829.0
2023-05-19 15:25:00,138.31,138.34,138.25,138.25,8332.0,132.4435,132.4722,132.386,132.386,8332.0
2023-05-19 15:30:00,138.25,138.27,138.17,138.17,10528.0,132.386,132.4052,132.3094,132.3094,10528.0
2023-05-19 15:35:00,138.18,138.35,138.16,138.33,17836.0,132.319,132.4818,132.2999,132.4627,17836.0
2023-05-19 15:40:00,138.34,138.47,138.34,138.46,12339.0,132.4722,132.5967,132.4722,132.5871,12339.0
2023-05-19 15:45:00,138.46,138.52,138.36,138.43,16746.0,132.5871,132.6446,132.4914,132.5584,16746.0
2023-05-19 15:50:00,138.42,138.59,138.3,138.55,25047.0,132.5488,132.7116,132.4339,132.6733,25047.0
2023-05-19 15:55:00,138.55,138.58,138.27,138.27,108526.0,132.6733,132.7021,132.4052,132.4052,108526.0
2023-05-22 09:30:00,138.67,138.89,138.35,138.89,19136.0,132.7882,132.9989,132.4818,132.9989,19136.0
2023-05-22 09:35:00,138.93,139.41,138.92,139.41,7552.0,133.0372,133.4968,133.0276,133.4968,7552.0
2023-05-22 09:40:00,139.41,139.52,139.32,139.33,11287.0,133.4968,133.6022,133.4107,133.4202,11287.0
2023-05-22 09:45:00,139.3,139.32,139.0,139.08,11320.0,133.3915,133.4107,133.1042,133.1808,11320.0
2023-05-22 09:50:00,139.06,139.07,138.43,138.43,11993.0,133.1617,133.1713,132.5584,132.5584,11993.0
2023-05-22 09:55:00,138.4,138.49,138.31,138.31,8474.0,132.5297,132.6159,132.4435,132.4435,8474.0
2023-05-22 10:00:00,138.31,138.31,137.98,138.13,8229.0,132.4435,132.4435,132.1275,132.2711,8229.0
2023-05-22 10:05:00,138.08,138.1,137.83,137.84,6583.0,132.2233,132.2424,131.9839,131.9934,6583.0
2023-05-22 10:10:00,137.84,138.22,137.83,138.19,6000.0,131.9934,132.3573,131.9839,132.3286,6000.0
2023-05-22 10:15:00,138.19,138.31,138.07,138.07,4892.0,132.3286,132.4435,132.2137,132.2137,4892.0
2023-05-22 10:20:00,138.11,138.13,137.97,137.97,6117.0,132.252,132.2711,132.1179,132.1179,6117.0
2023-05-22 10:25:00,137.96,138.0,137.87,137.92,5669.0,132.1083,132.1467,132.0222,132.07,5669.0
2023-05-22 10:30:00,137.87,137.87,137.57,137.62,6111.0,132.0222,132.0222,131.7349,131.7828,6111.0
2023-05-22 10:35:00,137.62,137.64,137.32,137.32,3805.0,131.7828,131.8019,131.4955,131.4955,3805.0
2023-05-22 10:40:00,137.31,137.39,137.21,137.37,4566.0,131.4859,131.5625,131.3902,131.5434,4566.0
2023-05-22 10:45:00,137.31,137.32,137.14,137.15,3353.0,131.4859,131.4955,131.3231,131.3327,3353.0
2023-05-22 10:50:00,137.16,137.26,137.16,137.25,4390.0,131.3423,131.438,131.3423,131.4285,4390.0
2023-05-22 10:55:00,137.24,137.5,137.24,137.5,4831.0,131.4189,131.6679,131.4189,131.6679,4831.0
2023-05-22 11:00:00,137.57,137.62,137.48,137.48,4200.0,131.7349,131.7828,131.6487,131.6487,4200.0
2023-05-22 11:05:00,137.45,137.55,137.43,137.48,9758.0,131.62,131.7157,131.6008,131.6487,9758.0
2023-05-22 11:10:00,137.48,137.53,137.31,137.36,7289.0,131.6487,131.6966,131.4859,131.5338,7289.0
2023-05-22 11:15:00,137.24,137.39,137.21,137.29,8226.0,131.4189,131.5625,131.3902,131.4668,8226.0
2023-05-22 11:20:00,137.28,137.31,137.2,137.3,9284.0,131.4572,131.4859,131.3806,131.4763,9284.0
2023-05-22 11:25:00,137.33,137.35,137.19,137.19,11070.0,131.5051,131.5242,131.371,131.371,11070.0
2023-05-22 11:30:00,137.21,137.22,137.1,137.18,16516.0,131.3902,131.3997,131.2848,131.3614,16516.0
2023-05-22 11:35:00,137.18,137.2,137.09,137.15,9562.0,131.3614,131.3806,131.2753,131.3327,9562.0
2023-05-22 11:40:00,137.14,137.16,136.9,136.91,17872.0,131.3231,131.3423,131.0933,131.1029,17872.0
2023-05-22 11:45:00,136.91,136.96,136.85,136.88,17145.0,131.1029,131.1508,131.0454,131.0742,17145.0
2023-05-22 11:50:00,136.88,136.99,136.85,136.94,13284.0,131.0742,131.1795,131.0454,131.1316,13284.0
2023-05-22 11:55:00,136.95,137.1,136.93,136.95,5494.0,131.1412,131.2848,131.122,131.1412,5494.0
2023-05-22 12:00:00,136.94,137.03,136.93,136.94,3189.0,131.1316,131.2178,131.122,131.1316,3189.0
2023-05-22 12:05:00,136.95,136.95,136.85,136.88,5471.0,131.1412,131.1412,131.0454,131.0742,5471.0
2023-05-22 12:10:00,136.87,136.88,136.67,136.73,4546.0,131.0646,131.0742,130.8731,130.9305,4546.0
2023-05-22 12:15:00,136.73,136.73,136.57,136.71,4462.0,130.9305,130.9305,130.7773,130.9114,4462.0
2023-05-22 12:20:00,136.66,136.72,136.56,136.59,4177.0,130.8635,130.9209,130.7677,130.7965,4177.0
2023-05-22 12:25:00,136.61,136.61,136.51,136.55,3685.0,130.8156,130.8156,130.7199,130.7582,3685.0
2023-05-22 12:30:00,136.54,136.65,136.54,136.62,3820.0,130.7486,130.8539,130.7486,130.8252,3820.0
2023-05-22 12:35:00,136.6,136.63,136.52,136.52,4030.0,130.806,130.8348,130.7294,130.7294,4030.0
2023-05-22 12:40:00,136.5,136.5,136.39,136.45,7369.0,130.7103,130.7103,130.6049,130.6624,7369.0
2023-05-22 12:45:00,136.45,136.56,136.45,136.49,7568.0,130.6624,130.7677,130.6624,130.7007,7568.0
2023-05-22 12:50:00,136.51,136.57,136.49,136.49,4995.0,130.7199,130.7773,130.7007,130.7007,4995.0
2023-05-22 12:55:00,136.49,136.7,136.49,136.67,3458.0,130.7007,130.9018,130.7007,130.8731,3458.0
2023-05-22 13:00:00,136.7,136.78,136.61,136.63,5834.0,130.9018,130.9784,130.8156,130.8348,5834.0
2023-05-22 13:05:00,136.65,136.7,136.59,136.68,4184.0,130.8539,130.9018,130.7965,130.8826,4184.0
2023-05-22 13:10:00,136.69,136.75,136.48,136.48,8951.0,130.8922,130.9497,130.6911,130.6911,8951.0
2023-05-22 13:15:00,136.47,136.57,136.35,136.57,5872.0,130.6815,130.7773,130.5666,130.7773,5872.0
2023-05-22 13:20:00,136.53,136.58,136.43,136.43,4055.0,130.739,130.7869,130.6432,130.6432,4055.0
2023-05-22 13:25:00,136.46,136.49,136.42,136.46,2715.0,130.672,130.7007,130.6337,130.672,2715.0
2023-05-22 13:30:00,136.42,136.46,136.27,136.36,7260.0,130.6337,130.672,130.49,130.5762,7260.0
2023-05-22 13:35:00,136.36,136.36,136.24,136.3,4233.0,130.5762,130.5762,130.4613,130.5188,4233.0
2023-05-22 13:40:00,136.31,136.31,136.08,136.08,6247.0,130.5283,130.5283,130.3081,130.3081,6247.0
2023-05-22 13:45:00,136.07,136.15,136.07,136.11,5689.0,130.2985,130.3751,130.2985,130.3368,5689.0
2023-05-22 13:50:00,136.11,136.15,135.94,135.94,5045.0,130.3368,130.3751,130.174,130.174,5045.0
2023-05-22 13:55:00,135.94,135.96,135.87,135.91,7484.0,130.174,130.1932,130.107,130.1453,7484.0
2023-05-22 14:00:00,135.92,135.96,135.88,135.91,6655.0,130.1549,130.1932,130.1166,130.1453,6655.0
2023-05-22 14:05:00,135.9,136.0,135.87,136.0,4572.0,130.1357,130.2315,130.107,130.2315,4572.0
2023-05-22 14:10:00,135.98,136.0,135.94,135.96,1800.0,130.2123,130.2315,130.174,130.1932,1800.0
2023-05-22 14:15:00,135.95,136.01,135.92,135.98,3232.0,130.1836,130.2411,130.1549,130.2123,3232.0
2023-05-22 14:20:00,135.96,135.98,135.89,135.9,3820.0,130.1932,130.2123,130.1261,130.1357,3820.0
2023-05-22 14:25:00,135.88,135.96,135.87,135.96,3000.0,130.1166,130.1932,130.107,130.1932,3000.0
2023-05-22 14:30:00,135.95,136.07,135.92,136.07,3101.0,130.1836,130.2985,130.1549,130.2985,3101.0
2023-05-22 14:35:00,136.06,136.06,135.91,135.92,3288.0,130.2889,130.2889,130.1453,130.1549,3288.0
2023-05-22 14:40:00,135.9,135.93,135.79,135.81,8366.0,130.1357,130.1645,130.0304,130.0495,8366.0
2023-05-22 14:45:00,135.82,135.86,135.72,135.83,9358.0,130.0591,130.0974,129.9634,130.0687,9358.0
2023-05-22 14:50:00,135.85,135.99,135.83,135.83,3821.0,130.0878,130.2219,130.0687,130.0687,3821.0
2023-05-22 14:55:00,135.83,135.84,135.75,135.8,5500.0,130.0687,130.0783,129.9921,130.04,5500.0
2023-05-22 15:00:00,135.83,135.91,135.81,135.83,6569.0,130.0687,130.1453,130.0495,130.0687,6569.0
2023-05-22 15:05:00,135.81,135.81,135.76,135.76,4869.0,130.0495,130.0495,130.0017,130.0017,4869.0
2023-05-22 15:10:00,135.75,135.75,135.61,135.61,10944.0,129.9921,129.9921,129.858,129.858,10944.0
2023-05-22 15:15:00,135.62,135.68,135.57,135.65,6914.0,129.8676,129.9251,129.8197,129.8963,6914.0
2023-05-22 15:20:00,135.64,135.65,135.58,135.59,6081.0,129.8868,129.8963,129.8293,129.8389,6081.0
2023-05-22 15:25:00,135.56,135.57,135.42,135.45,6292.0,129.8101,129.8197,129.6761,129.7048,6292.0
2023-05-22 15:30:00,135.45,135.47,135.39,135.45,10774.0,129.7048,129.724,129.6474,129.7048,10774.0
2023-05-22 15:35:00,135.45,135.5,135.41,135.44,7915.0,129.7048,129.7527,129.6665,129.6952,7915.0
2023-05-22 15:40:00,135.43,135.57,135.42,135.44,16975.0,129.6857,129.8197,129.6761,129.6952,16975.0
2023-05-22 15:45:00,135.44,135.51,135.43,135.47,16605.0,129.6952,129.7623,129.6857,129.724,16605.0
2023-05-22 15:50:00,135.49,135.49,135.13,135.15,30553.0,129.7431,129.7431,129.3984,129.4175,30553.0
2023-05-22 15:55:00,135.15,135.16,134.87,134.96,105315.0,129.4175,129.4271,129.1494,129.2356,105315.0
2023-05-23 09:30:00,134.8,134.8,133.0,133.59,30917.0,129.0824,129.0824,127.3587,127.9237,30917.0
2023-05-23 09:35:00,133.45,133.6,133.1,133.37,7639.0,127.7896,127.9333,127.4545,127.713,7639.0
2023-05-23 09:40:00,133.35,133.5,133.32,133.4,7650.0,127.6939,127.8375,127.6652,127.7418,7650.0
2023-05-23 09:45:00,133.44,133.56,133.38,133.42,18542.0,127.7801,127.895,127.7226,127.7609,18542.0
2023-05-23 09:50:00,133.42,133.46,133.09,133.12,12561.0,127.7609,127.7992,127.4449,127.4736,12561.0
2023-05-23 09:55:00,133.15,133.16,132.94,133.05,5753.0,127.5024,127.5119,127.3013,127.4066,5753.0
2023-05-23 10:00:00,133.06,133.18,132.94,133.02,8670.0,127.4162,127.5311,127.3013,127.3779,8670.0
2023-05-23 10:05:00,133.01,133.4,133.01,133.34,21631.0,127.3683,127.7418,127.3683,127.6843,21631.0
2023-05-23 10:10:00,133.29,133.65,133.29,133.65,6290.0,127.6364,127.9812,127.6364,127.9812,6290.0
2023-05-23 10:15:00,133.6,133.67,133.44,133.67,19202.0,127.9333,128.0003,127.7801,128.0003,19202.0
2023-05-23 10:20:00,133.71,133.71,133.48,133.48,5339.0,128.0386,128.0386,127.8184,127.8184,5339.0
2023-05-23 10:25:00,133.49,133.57,133.4,133.44,6423.0,127.8279,127.9046,127.7418,127.7801,6423.0
2023-05-23 10:30:00,133.46,133.46,133.31,133.38,6855.0,127.7992,127.7992,127.6556,127.7226,6855.0
2023-05-23 10:35:00,133.36,133.47,133.34,133.39,6046.0,127.7035,127.8088,127.6843,127.7322,6046.0
2023-05-23 10:40:00,133.37,133.39,133.28,133.32,7074.0,127.713,127.7322,127.6269,127.6652,7074.0
2023-05-23 10:45:00,133.26,133.42,133.25,133.42,4578.0,127.6077,127.7609,127.5981,127.7609,4578.0
2023-05-23 10:50:00,133.39,133.58,133.36,133.46,10575.0,127.7322,127.9141,127.7035,127.7992,10575.0
2023-05-23 10:55:00,133.46,133.49,133.32,133.35,7447.0,127.7992,127.8279,127.6652,127.6939,7447.0
2023-05-23 11:00:00,133.37,133.38,133.29,133.29,3738.0,127.713,127.7226,127.6364,127.6364,3738.0
2023-05-23 11:05:00,133.28,133.32,133.12,133.12,10543.0,127.6269,127.6652,127.4736,127.4736,10543.0
2023-05-23 11:10:00,133.12,133.22,133.05,133.05,8592.0,127.4736,127.5694,127.4066,127.4066,8592.0
2023-05-23 11:15:00,133.05,133.14,132.84,132.85,5279.0,127.4066,127.4928,127.2055,127.2151,5279.0
2023-05-23 11:20:00,132.86,132.91,132.72,132.75,8041.0,127.2247,127.2725,127.0906,127.1193,8041.0
2023-05-23 11:25:00,132.74,132.84,132.66,132.84,5003.0,127.1098,127.2055,127.0332,127.2055,5003.0
2023-05-23 11:30:00,132.85,132.93,132.72,132.77,6245.0,127.2151,127.2917,127.0906,127.1385,6245.0
2023-05-23 11:35:00,132.72,132.73,132.35,132.4,7831.0,127.0906,127.1002,126.7363,126.7842,7831.0
2023-05-23 11:40:00,132.35,132.38,132.26,132.35,4337.0,126.7363,126.765,126.6501,126.7363,4337.0
2023-05-23 11:45:00,132.39,132.55,132.39,132.41,6686.0,126.7746,126.9278,126.7746,126.7938,6686.0
2023-05-23 11:50:00,132.41,132.49,132.3,132.42,15775.0,126.7938,126.8704,126.6884,126.8033,15775.0
2023-05-23 11:55:00,132.44,132.46,132.3,132.33,4810.0,126.8225,126.8416,126.6884,126.7171,4810.0
2023-05-23 12:00:00,132.3,132.46,132.3,132.41,5372.0,126.6884,126.8416,126.6884,126.7938,5372.0
2023-05-23 12:05:00,132.39,132.46,132.3,132.31,10145.0,126.7746,126.8416,126.6884,126.698,10145.0
2023-05-23 12:10:00,132.3,132.38,132.22,132.22,8455.0,126.6884,126.765,126.6118,126.6118,8455.0
2023-05-23 12:15:00,132.21,132.24,132.06,132.06,12275.0,126.6022,126.631,126.4586,126.4586,12275.0
2023-05-23 12:20:00,132.06,132.21,132.02,132.14,10002.0,126.4586,126.6022,126.4203,126.5352,10002.0
2023-05-23 12:25:00,132.14,132.17,132.03,132.17,5796.0,126.5352,126.5639,126.4299,126.5639,5796.0
2023-05-23 12:30:00,132.17,132.25,132.16,132.24,6090.0,126.5639,126.6405,126.5544,126.631,6090.0
2023-05-23 12:35:00,132.26,132.27,132.14,132.14,5536.0,126.6501,126.6597,126.5352,126.5352,5536.0
2023-05-23 12:40:00,132.16,132.19,132.04,132.09,4929.0,126.5544,126.5831,126.4394,126.4873,4929.0
2023-05-23 12:45:00,132.06,132.06,131.89,131.92,7128.0,126.4586,126.4586,126.2958,126.3245,7128.0
2023-05-23 12:50:00,131.92,132.0,131.91,131.93,5797.0,126.3245,126.4011,126.315,126.3341,5797.0
2023-05-23 12:55:00,131.94,132.1,131.94,132.0,4402.0,126.3437,126.4969,126.3437,126.4011,4402.0
2023-05-23 13:00:00,131.98,132.0,131.87,131.93,8472.0,126.382,126.4011,126.2767,126.3341,8472.0
2023-05-23 13:05:00,131.88,132.0,131.87,131.97,6014.0,126.2862,126.4011,126.2767,126.3724,6014.0
2023-05-23 13:10:00,131.93,131.99,131.9,131.9,2791.0,126.3341,126.3916,126.3054,126.3054,2791.0
2023-05-23 13:15:00,131.89,131.89,131.71,131.8,5792.0,126.2958,126.2958,126.1234,126.2096,5792.0
2023-05-23 13:20:00,131.79,131.79,131.72,131.75,2126.0,126.2001,126.2001,126.133,126.1617,2126.0
2023-05-23 13:25:00,131.72,131.75,131.42,131.45,7313.0,126.133,126.1617,125.8457,125.8745,7313.0
2023-05-23 13:30:00,131.43,131.55,131.28,131.51,17636.0,125.8553,125.9702,125.7117,125.9319,17636.0
2023-05-23 13:35:00,131.57,131.63,131.56,131.58,3643.0,125.9894,126.0468,125.9798,125.999,3643.0
2023-05-23 13:40:00,131.6,131.74,131.6,131.73,4896.0,126.0181,126.1522,126.0181,126.1426,4896.0
2023-05-23 13:45:00,131.72,131.72,131.62,131.64,5524.0,126.133,126.133,126.0373,126.0564,5524.0
2023-05-23 13:50:00,131.61,131.65,131.55,131.64,4277.0,126.0277,126.066,125.9702,126.0564,4277.0
2023-05-23 13:55:00,131.63,131.64,131.53,131.56,4739.0,126.0468,126.0564,125.9511,125.9798,4739.0
2023-05-23 14:00:00,131.58,131.6,131.46,131.59,13457.0,125.999,126.0181,125.8841,126.0085,13457.0
2023-05-23 14:05:00,131.58,131.69,131.53,131.68,8998.0,125.999,126.1043,125.9511,126.0947,8998.0
2023-05-23 14:10:00,131.67,131.75,131.66,131.72,5691.0,126.0851,126.1617,126.0756,126.133,5691.0
2023-05-23 14:15:00,131.73,131.81,131.67,131.77,7626.0,126.1426,126.2192,126.0851,126.1809,7626.0
2023-05-23 14:20:00,131.78,131.84,131.54,131.54,10136.0,126.1905,126.2479,125.9607,125.9607,10136.0
2023-05-23 14:25:00,131.56,131.63,131.42,131.54,9138.0,125.9798,126.0468,125.8457,125.9607,9138.0
2023-05-23 14:30:00,131.52,131.65,131.52,131.59,5124.0,125.9415,126.066,125.9415,126.0085,5124.0
2023-05-23 14:35:00,131.58,131.61,131.5,131.51,7261.0,125.999,126.0277,125.9224,125.9319,7261.0
2023-05-23 14:40:00,131.54,131.58,131.48,131.55,7401.0,125.9607,125.999,125.9032,125.9702,7401.0
2023-05-23 14:45:00,131.56,131.75,131.56,131.7,12648.0,125.9798,126.1617,125.9798,126.1139,12648.0
2023-05-23 14:50:00,131.72,131.81,131.7,131.8,5488.0,126.133,126.2192,126.1139,126.2096,5488.0
2023-05-23 14:55:00,131.81,131.81,131.76,131.77,4317.0,126.2192,126.2192,126.1713,126.1809,4317.0
2023-05-23 15:00:00,131.75,131.78,131.66,131.7,7666.0,126.1617,126.1905,126.0756,126.1139,7666.0
2023-05-23 15:05:00,131.71,131.82,131.7,131.78,14554.0,126.1234,126.2288,126.1139,126.1905,14554.0
2023-05-23 15:10:00,131.8,131.85,131.74,131.81,11054.0,126.2096,126.2575,126.1522,126.2192,11054.0
2023-05-23 15:15:00,131.82,131.9,131.74,131.75,8915.0,126.2288,126.3054,126.1522,126.1617,8915.0
2023-05-23 15:20:00,131.75,131.88,131.75,131.88,11252.0,126.1617,126.2862,126.1617,126.2862,11252.0
2023-05-23 15:25:00,131.88,131.93,131.85,131.93,9703.0,126.2862,126.3341,126.2575,126.3341,9703.0
2023-05-23 15:30:00,131.91,131.97,131.88,131.97,18547.0,126.315,126.3724,126.2862,126.3724,18547.0
2023-05-23 15:35:00,131.98,131.98,131.89,131.92,16927.0,126.382,126.382,126.2958,126.3245,16927.0
2023-05-23 15:40:00,131.91,131.93,131.78,131.86,21736.0,126.315,126.3341,126.1905,126.2671,21736.0
2023-05-23 15:45:00,131.86,131.94,131.75,131.8,19015.0,126.2671,126.3437,126.1617,126.2096,19015.0
2023-05-23 15:50:00,131.79,131.8,131.44,131.51,36600.0,126.2001,126.2096,125.8649,125.9319,36600.0
2023-05-23 15:55:00,131.52,131.66,131.44,131.45,124913.0,125.9415,126.0756,125.8649,125.8745,124913.0
2023-05-24 09:30:00,131.52,131.76,130.53,131.15,25033.0,125.9415,126.1713,124.9935,125.5872,25033.0
2023-05-24 09:35:00,131.24,131.24,130.83,130.95,4813.0,125.6734,125.6734,125.2808,125.3957,4813.0
2023-05-24 09:40:00,130.84,130.99,130.77,130.82,4356.0,125.2903,125.434,125.2233,125.2712,4356.0
2023-05-24 09:45:00,130.76,130.87,130.53,130.56,4255.0,125.2137,125.3191,124.9935,125.0222,4255.0
2023-05-24 09:50:00,130.52,130.66,130.38,130.65,7595.0,124.9839,125.118,124.8499,125.1084,7595.0
2023-05-24 09:55:00,130.7,130.77,130.4,130.52,12712.0,125.1563,125.2233,124.869,124.9839,12712.0
2023-05-24 10:00:00,130.46,130.59,130.07,130.16,22011.0,124.9265,125.051,124.553,124.6392,22011.0
2023-05-24 10:05:00,130.2,130.29,129.83,129.93,10933.0,124.6775,124.7637,124.3232,124.4189,10933.0
2023-05-24 10:10:00,129.91,130.35,129.87,130.31,12728.0,124.3998,124.8211,124.3615,124.7828,12728.0
2023-05-24 10:15:00,130.34,130.76,130.34,130.5,13935.0,124.8116,125.2137,124.8116,124.9648,13935.0
2023-05-24 10:20:00,130.55,130.76,130.55,130.72,8319.0,125.0126,125.2137,125.0126,125.1754,8319.0
2023-05-24 10:25:00,130.69,131.05,130.68,131.05,8509.0,125.1467,125.4914,125.1371,125.4914,8509.0
2023-05-24 10:30:00,131.02,131.08,130.79,130.79,11438.0,125.4627,125.5202,125.2425,125.2425,11438.0
2023-05-24 10:35:00,130.79,130.88,130.75,130.78,5240.0,125.2425,125.3287,125.2042,125.2329,5240.0
2023-05-24 10:40:00,130.78,130.86,130.71,130.77,8442.0,125.2329,125.3095,125.1659,125.2233,8442.0
2023-05-24 10:45:00,130.78,130.96,130.78,130.9,8148.0,125.2329,125.4053,125.2329,125.3478,8148.0
2023-05-24 10:50:00,130.92,130.93,130.74,130.84,6519.0,125.367,125.3765,125.1946,125.2903,6519.0
2023-05-24 10:55:00,130.86,130.86,130.76,130.77,5773.0,125.3095,125.3095,125.2137,125.2233,5773.0
2023-05-24 11:00:00,130.77,130.8,130.72,130.8,3628.0,125.2233,125.252,125.1754,125.252,3628.0
2023-05-24 11:05:00,130.81,130.9,130.78,130.81,8981.0,125.2616,125.3478,125.2329,125.2616,8981.0
2023-05-24 11:10:00,130.77,130.9,130.73,130.87,4965.0,125.2233,125.3478,125.185,125.3191,4965.0
2023-05-24 11:15:00,130.87,130.89,130.8,130.84,6307.0,125.3191,125.3382,125.252,125.2903,6307.0
2023-05-24 11:20:00,130.84,131.02,130.82,131.02,7875.0,125.2903,125.4627,125.2712,125.4627,7875.0
2023-05-24 11:25:00,131.04,131.17,130.87,130.87,5964.0,125.4819,125.6064,125.3191,125.3191,5964.0
2023-05-24 11:30:00,130.86,130.86,130.71,130.71,2664.0,125.3095,125.3095,125.1659,125.1659,2664.0
2023-05-24 11:35:00,130.71,130.85,130.66,130.74,11846.0,125.1659,125.2999,125.118,125.1946,11846.0
2023-05-24 11:40:00,130.75,130.87,130.63,130.67,5470.0,125.2042,125.3191,125.0893,125.1276,5470.0
2023-05-24 11:45:00,130.7,130.79,130.63,130.75,3396.0,125.1563,125.2425,125.0893,125.2042,3396.0
2023-05-24 11:50:00,130.75,130.8,130.56,130.58,3929.0,125.2042,125.252,125.0222,125.0414,3929.0
2023-05-24 11:55:00,130.55,130.55,130.36,130.38,5754.0,125.0126,125.0126,124.8307,124.8499,5754.0
2023-05-24 12:00:00,130.38,130.38,130.26,130.26,3532.0,124.8499,124.8499,124.7349,124.7349,3532.0
2023-05-24 12:05:00,130.28,130.42,130.22,130.36,3453.0,124.7541,124.8882,124.6966,124.8307,3453.0
2023-05-24 12:10:00,130.36,130.36,130.21,130.35,8087.0,124.8307,124.8307,124.6871,124.8211,8087.0
2023-05-24 12:15:00,130.3,130.53,130.3,130.5,3220.0,124.7733,124.9935,124.7733,124.9648,3220.0
2023-05-24 12:20:00,130.5,130.52,130.4,130.48,7856.0,124.9648,124.9839,124.869,124.9456,7856.0
2023-05-24 12:25:00,130.46,130.51,130.44,130.45,6271.0,124.9265,124.9743,124.9073,124.9169,6271.0
2023-05-24 12:30:00,130.45,130.55,130.44,130.55,6903.0,124.9169,125.0126,124.9073,125.0126,6903.0
2023-05-24 12:35:00,130.55,130.64,130.55,130.59,3672.0,125.0126,125.0988,125.0126,125.051,3672.0
2023-05-24 12:40:00,130.6,130.72,130.55,130.71,9743.0,125.0605,125.1754,125.0126,125.1659,9743.0
2023-05-24 12:45:00,130.75,130.83,130.74,130.8,3064.0,125.2042,125.2808,125.1946,125.252,3064.0
2023-05-24 12:50:00,130.83,131.04,130.82,131.0,5359.0,125.2808,125.4819,125.2712,125.4436,5359.0
2023-05-24 12:55:00,131.01,131.07,130.85,130.87,3307.0,125.4531,125.5106,125.2999,125.3191,3307.0
2023-05-24 13:00:00,130.87,130.91,130.79,130.85,4869.0,125.3191,125.3574,125.2425,125.2999,4869.0
2023-05-24 13:05:00,130.82,130.99,130.82,130.99,4403.0,125.2712,125.434,125.2712,125.434,4403.0
2023-05-24 13:10:00,130.96,130.96,130.84,130.84,4850.0,125.4053,125.4053,125.2903,125.2903,4850.0
2023-05-24 13:15:00,130.85,130.98,130.83,130.97,6062.0,125.2999,125.4244,125.2808,125.4148,6062.0
2023-05-24 13:20:00,130.99,131.13,130.95,130.96,5585.0,125.434,125.568,125.3957,125.4053,5585.0
2023-05-24 13:25:00,130.93,130.93,130.78,130.88,4190.0,125.3765,125.3765,125.2329,125.3287,4190.0
2023-05-24 13:30:00,130.89,130.99,130.86,130.99,3977.0,125.3382,125.434,125.3095,125.434,3977.0
2023-05-24 13:35:00,130.99,131.08,130.95,131.08,5434.0,125.434,125.5202,125.3957,125.5202,5434.0
2023-05-24 13:40:00,131.06,131.08,131.03,131.08,5526.0,125.501,125.5202,125.4723,125.5202,5526.0
2023-05-24 13:45:00,131.1,131.11,130.97,131.02,3946.0,125.5393,125.5489,125.4148,125.4627,3946.0
2023-05-24 13:50:00,131.03,131.13,131.02,131.05,5570.0,125.4723,125.568,125.4627,125.4914,5570.0
2023-05-24 13:55:00,131.02,131.09,130.98,131.09,3233.0,125.4627,125.5297,125.4244,125.5297,3233.0
2023-05-24 14:00:00,131.11,131.26,131.01,131.01,6251.0,125.5489,125.6925,125.4531,125.4531,6251.0
2023-05-24 14:05:00,131.05,131.15,131.04,131.1,3555.0,125.4914,125.5872,125.4819,125.5393,3555.0
2023-05-24 14:10:00,131.09,131.12,131.01,131.08,4245.0,125.5297,125.5585,125.4531,125.5202,4245.0
2023-05-24 14:15:00,131.11,131.15,130.92,130.96,3866.0,125.5489,125.5872,125.367,125.4053,3866.0
2023-05-24 14:20:00,130.94,131.0,130.9,131.0,2628.0,125.3861,125.4436,125.3478,125.4436,2628.0
2023-05-24 14:25:00,130.96,131.02,130.91,130.94,5212.0,125.4053,125.4627,125.3574,125.3861,5212.0
2023-05-24 14:30:00,130.93,131.0,130.9,130.96,5199.0,125.3765,125.4436,125.3478,125.4053,5199.0
2023-05-24 14:35:00,130.96,131.11,130.96,131.1,3213.0,125.4053,125.5489,125.4053,125.5393,3213.0
2023-05-24 14:40:00,131.11,131.19,131.08,131.09,8159.0,125.5489,125.6255,125.5202,125.5297,8159.0
2023-05-24 14:45:00,131.12,131.19,131.1,131.11,3815.0,125.5585,125.6255,125.5393,125.5489,3815.0
2023-05-24 14:50:00,131.12,131.22,131.08,131.14,6579.0,125.5585,125.6542,125.5202,125.5776,6579.0
2023-05-24 14:55:00,131.14,131.17,131.06,131.17,2766.0,125.5776,125.6064,125.501,125.6064,2766.0
2023-05-24 15:00:00,131.13,131.13,130.95,131.0,6887.0,125.568,125.568,125.3957,125.4436,6887.0
2023-05-24 15:05:00,131.0,131.16,130.98,131.14,3708.0,125.4436,125.5968,125.4244,125.5776,3708.0
2023-05-24 15:10:00,131.14,131.18,131.12,131.18,5959.0,125.5776,125.6159,125.5585,125.6159,5959.0
2023-05-24 15:15:00,131.19,131.38,131.18,131.3,11644.0,125.6255,125.8074,125.6159,125.7308,11644.0
2023-05-24 15:20:00,131.3,131.38,131.28,131.34,8553.0,125.7308,125.8074,125.7117,125.7691,8553.0
2023-05-24 15:25:00,131.34,131.38,131.23,131.23,12294.0,125.7691,125.8074,125.6638,125.6638,12294.0
2023-05-24 15:30:00,131.24,131.38,131.21,131.28,12623.0,125.6734,125.8074,125.6447,125.7117,12623.0
2023-05-24 15:35:00,131.26,131.27,131.03,131.11,24203.0,125.6925,125.7021,125.4723,125.5489,24203.0
2023-05-24 15:40:00,131.13,131.15,131.05,131.07,12820.0,125.568,125.5872,125.4914,125.5106,12820.0
2023-05-24 15:45:00,131.04,131.1,130.99,131.09,16657.0,125.4819,125.5393,125.434,125.5297,16657.0
2023-05-24 15:50:00,131.05,131.06,130.79,130.87,36878.0,125.4914,125.501,125.2425,125.3191,36878.0
2023-05-24 15:55:00,130.87,130.9,130.76,130.85,87704.0,125.3191,125.3478,125.2137,125.2999,87704.0
2023-05-25 09:30:00,130.69,131.2,130.36,130.56,25913.0,125.1467,125.6351,124.8307,125.0222,25913.0
2023-05-25 09:35:00,130.55,130.59,130.2,130.24,6000.0,125.0126,125.051,124.6775,124.7158,6000.0
2023-05-25 09:40:00,130.33,130.58,130.2,130.35,5607.0,124.802,125.0414,124.6775,124.8211,5607.0
2023-05-25 09:45:00,130.35,130.8,130.35,130.49,5410.0,124.8211,125.252,124.8211,124.9552,5410.0
2023-05-25 09:50:00,130.46,130.51,130.21,130.21,5669.0,124.9265,124.9743,124.6871,124.6871,5669.0
2023-05-25 09:55:00,130.19,130.22,129.99,130.02,17768.0,124.6679,124.6966,124.4764,124.5051,17768.0
2023-05-25 10:00:00,130.02,130.18,130.01,130.18,20647.0,124.5051,124.6583,124.4956,124.6583,20647.0
2023-05-25 10:05:00,130.19,130.34,130.05,130.05,15278.0,124.6679,124.8116,124.5339,124.5339,15278.0
2023-05-25 10:10:00,130.03,130.25,129.96,130.25,10942.0,124.5147,124.7254,124.4477,124.7254,10942.0
2023-05-25 10:15:00,130.3,130.48,130.21,130.23,11142.0,124.7733,124.9456,124.6871,124.7062,11142.0
2023-05-25 10:20:00,130.2,130.29,130.07,130.07,5831.0,124.6775,124.7637,124.553,124.553,5831.0
2023-05-25 10:25:00,130.14,130.19,130.12,130.12,3519.0,124.62,124.6679,124.6009,124.6009,3519.0
2023-05-25 10:30:00,130.11,130.11,129.86,129.93,4113.0,124.5913,124.5913,124.3519,124.4189,4113.0
2023-05-25 10:35:00,129.92,130.01,129.87,129.95,3121.0,124.4094,124.4956,124.3615,124.4381,3121.0
2023-05-25 10:40:00,129.95,130.04,129.9,129.93,4123.0,124.4381,124.5243,124.3902,124.4189,4123.0
2023-05-25 10:45:00,129.96,130.0,129.62,129.68,4243.0,124.4477,124.486,124.1221,124.1796,4243.0
2023-05-25 10:50:00,129.71,129.81,129.71,129.74,3116.0,124.2083,124.304,124.2083,124.237,3116.0
2023-05-25 10:55:00,129.75,129.82,129.61,129.69,14814.0,124.2466,124.3136,124.1125,124.1891,14814.0
2023-05-25 11:00:00,129.68,129.75,129.61,129.75,4770.0,124.1796,124.2466,124.1125,124.2466,4770.0
2023-05-25 11:05:00,129.75,129.82,129.7,129.7,4682.0,124.2466,124.3136,124.1987,124.1987,4682.0
2023-05-25 11:10:00,129.72,129.88,129.72,129.88,4686.0,124.2179,124.3711,124.2179,124.3711,4686.0
2023-05-25 11:15:00,129.89,129.98,129.7,129.7,5933.0,124.3806,124.4668,124.1987,124.1987,5933.0
2023-05-25 11:20:00,129.66,129.68,129.52,129.52,3542.0,124.1604,124.1796,124.0263,124.0263,3542.0
2023-05-25 11:25:00,129.53,129.53,129.26,129.26,16106.0,124.0359,124.0359,123.7774,123.7774,16106.0
2023-05-25 11:30:00,129.24,129.27,129.1,129.17,7829.0,123.7582,123.7869,123.6242,123.6912,7829.0
2023-05-25 11:35:00,129.2,129.25,129.14,129.19,5322.0,123.7199,123.7678,123.6625,123.7103,5322.0
2023-05-25 11:40:00,129.21,129.34,129.19,129.28,7381.0,123.7295,123.854,123.7103,123.7965,7381.0
2023-05-25 11:45:00,129.26,129.31,129.21,129.3,6650.0,123.7774,123.8252,123.7295,123.8157,6650.0
2023-05-25 11:50:00,129.31,129.41,129.27,129.3,8022.0,123.8252,123.921,123.7869,123.8157,8022.0
2023-05-25 11:55:00,129.27,129.28,129.21,129.27,3869.0,123.7869,123.7965,123.7295,123.7869,3869.0
2023-05-25 12:00:00,129.29,129.39,129.29,129.36,3768.0,123.8061,123.9019,123.8061,123.8731,3768.0
2023-05-25 12:05:00,129.41,129.46,129.4,129.44,7787.0,123.921,123.9689,123.9114,123.9497,7787.0
2023-05-25 12:10:00,129.45,129.67,129.44,129.67,18697.0,123.9593,124.17,123.9497,124.17,18697.0
2023-05-25 12:15:00,129.63,129.7,129.54,129.66,3796.0,124.1317,124.1987,124.0455,124.1604,3796.0
2023-05-25 12:20:00,129.66,129.84,129.64,129.72,16769.0,124.1604,124.3328,124.1412,124.2179,16769.0
2023-05-25 12:25:00,129.75,129.79,129.65,129.76,7565.0,124.2466,124.2849,124.1508,124.2562,7565.0
2023-05-25 12:30:00,129.74,129.74,129.58,129.58,9149.0,124.237,124.237,124.0838,124.0838,9149.0
2023-05-25 12:35:00,129.62,129.75,129.61,129.73,6690.0,124.1221,124.2466,124.1125,124.2274,6690.0
2023-05-25 12:40:00,129.72,129.85,129.72,129.81,3143.0,124.2179,124.3423,124.2179,124.304,3143.0
2023-05-25 12:45:00,129.82,129.98,129.82,129.87,8517.0,124.3136,124.4668,124.3136,124.3615,8517.0
2023-05-25 12:50:00,129.86,129.9,129.84,129.86,8711.0,124.3519,124.3902,124.3328,124.3519,8711.0
2023-05-25 12:55:00,129.86,129.87,129.73,129.78,8186.0,124.3519,124.3615,124.2274,124.2753,8186.0
2023-05-25 13:00:00,129.8,129.83,129.74,129.79,8419.0,124.2945,124.3232,124.237,124.2849,8419.0
2023-05-25 13:05:00,129.79,129.84,129.69,129.69,15021.0,124.2849,124.3328,124.1891,124.1891,15021.0
2023-05-25 13:10:00,129.71,129.78,129.49,129.64,15295.0,124.2083,124.2753,123.9976,124.1412,15295.0
2023-05-25 13:15:00,129.62,129.97,129.62,129.9,10611.0,124.1221,124.4572,124.1221,124.3902,10611.0
2023-05-25 13:20:00,129.88,130.03,129.84,130.0,4860.0,124.3711,124.5147,124.3328,124.486,4860.0
2023-05-25 13:25:00,129.99,130.15,129.98,130.04,4252.0,124.4764,124.6296,124.4668,124.5243,4252.0
2023-05-25 13:30:00,130.06,130.2,130.06,130.1,2344.0,124.5434,124.6775,124.5434,124.5817,2344.0
2023-05-25 13:35:00,130.13,130.24,130.11,130.22,5357.0,124.6105,124.7158,124.5913,124.6966,5357.0
2023-05-25 13:40:00,130.21,130.21,130.08,130.14,5897.0,124.6871,124.6871,124.5626,124.62,5897.0
2023-05-25 13:45:00,130.12,130.13,129.97,130.05,6168.0,124.6009,124.6105,124.4572,124.5339,6168.0
2023-05-25 13:50:00,130.03,130.09,129.93,129.94,5873.0,124.5147,124.5722,124.4189,124.4285,5873.0
2023-05-25 13:55:00,129.92,130.03,129.92,130.03,3430.0,124.4094,124.5147,124.4094,124.5147,3430.0
2023-05-25 14:00:00,130.08,130.37,130.08,130.14,8417.0,124.5626,124.8403,124.5626,124.62,8417.0
2023-05-25 14:05:00,130.13,130.14,129.96,129.98,4221.0,124.6105,124.62,124.4477,124.4668,4221.0
2023-05-25 14:10:00,130.01,130.14,130.01,130.13,5938.0,124.4956,124.62,124.4956,124.6105,5938.0
2023-05-25 14:15:00,130.09,130.23,130.09,130.23,5775.0,124.5722,124.7062,124.5722,124.7062,5775.0
2023-05-25 14:20:00,130.24,130.24,130.07,130.09,9477.0,124.7158,124.7158,124.553,124.5722,9477.0
2023-05-25 14:25:00,130.1,130.11,130.01,130.07,5645.0,124.5817,124.5913,124.4956,124.553,5645.0
2023-05-25 14:30:00,130.08,130.09,129.88,129.95,10648.0,124.5626,124.5722,124.3711,124.4381,10648.0
2023-05-25 14:35:00,129.94,129.95,129.83,129.88,6551.0,124.4285,124.4381,124.3232,124.3711,6551.0
2023-05-25 14:40:00,129.84,129.95,129.84,129.89,5854.0,124.3328,124.4381,124.3328,124.3806,5854.0
2023-05-25 14:45:00,129.88,129.9,129.8,129.81,9395.0,124.3711,124.3902,124.2945,124.304,9395.0
2023-05-25 14:50:00,129.81,129.99,129.79,129.94,19524.0,124.304,124.4764,124.2849,124.4285,19524.0
2023-05-25 14:55:00,129.94,129.94,129.83,129.94,10841.0,124.4285,124.4285,124.3232,124.4285,10841.0
2023-05-25 15:00:00,129.97,130.02,129.93,130.02,8674.0,124.4572,124.5051,124.4189,124.5051,8674.0
2023-05-25 15:05:00,130.03,130.07,129.96,130.04,7834.0,124.5147,124.553,124.4477,124.5243,7834.0
2023-05-25 15:10:00,130.05,130.09,130.0,130.04,10795.0,124.5339,124.5722,124.486,124.5243,10795.0
2023-05-25 15:15:00,130.05,130.05,129.97,130.01,14510.0,124.5339,124.5339,124.4572,124.4956,14510.0
2023-05-25 15:20:00,130.0,130.13,130.0,130.13,14208.0,124.486,124.6105,124.486,124.6105,14208.0
2023-05-25 15:25:00,130.12,130.26,130.07,130.22,13757.0,124.6009,124.7349,124.553,124.6966,13757.0
2023-05-25 15:30:00,130.2,130.38,130.15,130.29,15881.0,124.6775,124.8499,124.6296,124.7637,15881.0
2023-05-25 15:35:00,130.29,130.42,130.28,130.37,15025.0,124.7637,124.8882,124.7541,124.8403,15025.0
2023-05-25 15:40:00,130.38,130.56,130.37,130.52,21004.0,124.8499,125.0222,124.8403,124.9839,21004.0
2023-05-25 15:45:00,130.51,130.6,130.25,130.27,52050.0,124.9743,125.0605,124.7254,124.7445,52050.0
2023-05-25 15:50:00,130.01,130.26,129.92,130.06,248679.0,124.4956,124.7349,124.4094,124.5434,248679.0
2023-05-25 15:55:00,130.09,130.64,130.09,130.27,310168.0,124.5722,125.0988,124.5722,124.7445,310168.0
2023-05-26 09:30:00,129.96,130.51,129.96,130.15,24993.0,125.0275,125.5566,125.0275,125.2102,24993.0
2023-05-26 09:35:00,130.25,130.53,130.07,130.47,3889.0,125.3065,125.5758,125.1333,125.5181,3889.0
2023-05-26 09:40:00,130.53,130.89,130.52,130.89,12625.0,125.5758,125.9222,125.5662,125.9222,12625.0
2023-05-26 09:45:00,130.9,130.98,130.72,130.86,5345.0,125.9318,126.0087,125.7586,125.8933,5345.0
2023-05-26 09:50:00,130.9,130.95,130.78,130.91,17296.0,125.9318,125.9799,125.8163,125.9414,17296.0
2023-05-26 09:55:00,130.88,130.92,130.72,130.73,11401.0,125.9125,125.951,125.7586,125.7682,11401.0
2023-05-26 10:00:00,130.71,130.87,130.39,130.49,17213.0,125.749,125.9029,125.4411,125.5373,17213.0
2023-05-26 10:05:00,130.49,130.55,130.4,130.46,12003.0,125.5373,125.5951,125.4508,125.5085,12003.0
2023-05-26 10:10:00,130.43,130.53,130.27,130.27,11744.0,125.4796,125.5758,125.3257,125.3257,11744.0
2023-05-26 10:15:00,130.32,130.39,130.22,130.36,9862.0,125.3738,125.4411,125.2776,125.4123,9862.0
2023-05-26 10:20:00,130.4,130.48,130.26,130.31,4414.0,125.4508,125.5277,125.3161,125.3642,4414.0
2023-05-26 10:25:00,130.35,130.5,130.33,130.49,5352.0,125.4027,125.547,125.3834,125.5373,5352.0
2023-05-26 10:30:00,130.47,130.5,130.35,130.35,4633.0,125.5181,125.547,125.4027,125.4027,4633.0
2023-05-26 10:35:00,130.37,130.37,130.25,130.3,6614.0,125.4219,125.4219,125.3065,125.3546,6614.0
2023-05-26 10:40:00,130.28,130.38,130.12,130.15,5310.0,125.3353,125.4315,125.1814,125.2102,5310.0
2023-05-26 10:45:00,130.13,130.23,130.07,130.22,8659.0,125.191,125.2872,125.1333,125.2776,8659.0
2023-05-26 10:50:00,130.22,130.31,130.15,130.31,6677.0,125.2776,125.3642,125.2102,125.3642,6677.0
2023-05-26 10:55:00,130.35,130.45,130.31,130.45,6183.0,125.4027,125.4989,125.3642,125.4989,6183.0
2023-05-26 11:00:00,130.46,130.46,130.16,130.16,9035.0,125.5085,125.5085,125.2199,125.2199,9035.0
2023-05-26 11:05:00,130.15,130.17,129.83,129.9,11086.0,125.2102,125.2295,124.9024,124.9697,11086.0
2023-05-26 11:10:00,129.87,130.19,129.87,130.13,15861.0,124.9409,125.2487,124.9409,125.191,15861.0
2023-05-26 11:15:00,130.15,130.31,130.14,130.25,35481.0,125.2102,125.3642,125.2006,125.3065,35481.0
2023-05-26 11:20:00,130.25,130.28,129.99,130.01,38276.0,125.3065,125.3353,125.0563,125.0756,38276.0
2023-05-26 11:25:00,130.02,130.08,129.91,130.0,23387.0,125.0852,125.1429,124.9794,125.0659,23387.0
2023-05-26 11:30:00,129.99,130.06,129.95,129.98,7216.0,125.0563,125.1237,125.0178,125.0467,7216.0
2023-05-26 11:35:00,129.97,130.0,129.78,129.85,12627.0,125.0371,125.0659,124.8543,124.9216,12627.0
2023-05-26 11:40:00,129.88,130.0,129.88,129.95,3894.0,124.9505,125.0659,124.9505,125.0178,3894.0
2023-05-26 11:45:00,129.97,130.03,129.9,129.94,7640.0,125.0371,125.0948,124.9697,125.0082,7640.0
2023-05-26 11:50:00,129.98,130.0,129.85,129.91,21523.0,125.0467,125.0659,124.9216,124.9794,21523.0
2023-05-26 11:55:00,129.91,129.91,129.73,129.89,11485.0,124.9794,124.9794,124.8062,124.9601,11485.0
2023-05-26 12:00:00,129.91,129.99,129.88,129.94,4165.0,124.9794,125.0563,124.9505,125.0082,4165.0
2023-05-26 12:05:00,129.99,129.99,129.78,129.9,17647.0,125.0563,125.0563,124.8543,124.9697,17647.0
2023-05-26 12:10:00,129.86,129.89,129.8,129.84,11297.0,124.9313,124.9601,124.8735,124.912,11297.0
2023-05-26 12:15:00,129.87,130.0,129.84,129.99,5458.0,124.9409,125.0659,124.912,125.0563,5458.0
2023-05-26 12:20:00,129.97,130.09,129.97,130.0,5520.0,125.0371,125.1525,125.0371,125.0659,5520.0
2023-05-26 12:25:00,130.0,130.04,129.98,129.98,3838.0,125.0659,125.1044,125.0467,125.0467,3838.0
2023-05-26 12:30:00,129.99,130.03,129.98,129.99,4986.0,125.0563,125.0948,125.0467,125.0563,4986.0
2023-05-26 12:35:00,130.01,130.02,129.86,129.93,54952.0,125.0756,125.0852,124.9313,124.9986,54952.0
2023-05-26 12:40:00,129.95,129.98,129.87,129.97,4434.0,125.0178,125.0467,124.9409,125.0371,4434.0
2023-05-26 12:45:00,129.99,130.05,129.87,129.9,66678.0,125.0563,125.114,124.9409,124.9697,66678.0
2023-05-26 12:50:00,129.91,130.08,129.9,130.0,4091.0,124.9794,125.1429,124.9697,125.0659,4091.0
2023-05-26 12:55:00,130.07,130.07,129.97,129.99,26618.0,125.1333,125.1333,125.0371,125.0563,26618.0
2023-05-26 13:00:00,129.96,130.02,129.9,129.91,5551.0,125.0275,125.0852,124.9697,124.9794,5551.0
2023-05-26 13:05:00,129.88,129.91,129.84,129.88,2813.0,124.9505,124.9794,124.912,124.9505,2813.0
2023-05-26 13:10:00,129.84,129.94,129.84,129.93,4505.0,124.912,125.0082,124.912,124.9986,4505.0
2023-05-26 13:15:00,129.94,129.94,129.85,129.85,9237.0,125.0082,125.0082,124.9216,124.9216,9237.0
2023-05-26 13:20:00,129.88,129.88,129.79,129.79,1535.0,124.9505,124.9505,124.8639,124.8639,1535.0
2023-05-26 13:25:00,129.81,129.85,129.78,129.82,4218.0,124.8832,124.9216,124.8543,124.8928,4218.0
2023-05-26 13:30:00,129.83,129.83,129.71,129.71,3654.0,124.9024,124.9024,124.7869,124.7869,3654.0
2023-05-26 13:35:00,129.71,129.73,129.6,129.63,8329.0,124.7869,124.8062,124.6811,124.71,8329.0
2023-05-26 13:40:00,129.65,129.65,129.51,129.51,3528.0,124.7292,124.7292,124.5945,124.5945,3528.0
2023-05-26 13:45:00,129.53,129.62,129.49,129.55,6516.0,124.6138,124.7004,124.5753,124.633,6516.0
2023-05-26 13:50:00,129.57,129.61,129.49,129.5,3457.0,124.6523,124.6907,124.5753,124.5849,3457.0
2023-05-26 13:55:00,129.46,129.59,129.44,129.59,3108.0,124.5464,124.6715,124.5272,124.6715,3108.0
2023-05-26 14:00:00,129.59,129.64,129.45,129.45,5193.0,124.6715,124.7196,124.5368,124.5368,5193.0
2023-05-26 14:05:00,129.43,129.43,129.29,129.29,2562.0,124.5176,124.5176,124.3829,124.3829,2562.0
2023-05-26 14:10:00,129.33,129.34,129.22,129.22,5331.0,124.4214,124.431,124.3155,124.3155,5331.0
2023-05-26 14:15:00,129.21,129.21,129.14,129.18,5188.0,124.3059,124.3059,124.2386,124.2771,5188.0
2023-05-26 14:20:00,129.14,129.19,129.09,129.09,3337.0,124.2386,124.2867,124.1905,124.1905,3337.0
2023-05-26 14:25:00,129.1,129.2,129.07,129.19,5353.0,124.2001,124.2963,124.1712,124.2867,5353.0
2023-05-26 14:30:00,129.21,129.3,129.21,129.23,5370.0,124.3059,124.3925,124.3059,124.3252,5370.0
2023-05-26 14:35:00,129.28,129.42,129.27,129.41,4235.0,124.3733,124.508,124.3636,124.4983,4235.0
2023-05-26 14:40:00,129.4,129.49,129.38,129.48,6782.0,124.4887,124.5753,124.4695,124.5657,6782.0
2023-05-26 14:45:00,129.49,129.53,129.47,129.52,8532.0,124.5753,124.6138,124.5561,124.6042,8532.0
2023-05-26 14:50:00,129.53,129.59,129.52,129.57,6100.0,124.6138,124.6715,124.6042,124.6523,6100.0
2023-05-26 14:55:00,129.57,129.57,129.47,129.47,7277.0,124.6523,124.6523,124.5561,124.5561,7277.0
2023-05-26 15:00:00,129.49,129.59,129.49,129.58,7577.0,124.5753,124.6715,124.5753,124.6619,7577.0
2023-05-26 15:05:00,129.56,129.56,129.46,129.46,8196.0,124.6426,124.6426,124.5464,124.5464,8196.0
2023-05-26 15:10:00,129.47,129.48,129.28,129.38,12261.0,124.5561,124.5657,124.3733,124.4695,12261.0
2023-05-26 15:15:00,129.39,129.39,129.29,129.35,4542.0,124.4791,124.4791,124.3829,124.4406,4542.0
2023-05-26 15:20:00,129.35,129.36,129.26,129.27,9966.0,124.4406,124.4502,124.354,124.3636,9966.0
2023-05-26 15:25:00,129.29,129.38,129.28,129.3,30648.0,124.3829,124.4695,124.3733,124.3925,30648.0
2023-05-26 15:30:00,129.28,129.36,129.27,129.3,13675.0,124.3733,124.4502,124.3636,124.3925,13675.0
2023-05-26 15:35:00,129.31,129.38,129.29,129.34,17267.0,124.4021,124.4695,124.3829,124.431,17267.0
2023-05-26 15:40:00,129.32,129.45,129.29,129.43,14458.0,124.4117,124.5368,124.3829,124.5176,14458.0
2023-05-26 15:45:00,129.44,129.62,129.43,129.61,34207.0,124.5272,124.7004,124.5176,124.6907,34207.0
2023-05-26 15:50:00,129.61,129.77,129.48,129.75,147218.0,124.6907,124.8447,124.5657,124.8254,147218.0
2023-05-26 15:55:00,129.75,129.92,129.73,129.89,209444.0,124.8254,124.989,124.8062,124.9601,209444.0
2023-05-30 09:30:00,129.28,130.05,129.13,129.83,29909.0,124.3733,125.114,124.229,124.9024,29909.0
2023-05-30 09:35:00,129.75,129.88,129.08,129.21,9932.0,124.8254,124.9505,124.1809,124.3059,9932.0
2023-05-30 09:40:00,129.35,129.41,129.02,129.02,40507.0,124.4406,124.4983,124.1231,124.1231,40507.0
2023-05-30 09:45:00,128.96,129.02,128.72,128.82,4062.0,124.0654,124.1231,123.8345,123.9307,4062.0
2023-05-30 09:50:00,128.92,128.96,128.66,128.67,4562.0,124.0269,124.0654,123.7768,123.7864,4562.0
2023-05-30 09:55:00,128.66,128.78,128.41,128.51,8026.0,123.7768,123.8922,123.5363,123.6325,8026.0
2023-05-30 10:00:00,128.52,129.04,128.52,129.0,11702.0,123.6421,124.1424,123.6421,124.1039,11702.0
2023-05-30 10:05:00,129.0,129.0,128.7,128.75,15578.0,124.1039,124.1039,123.8153,123.8634,15578.0
2023-05-30 10:10:00,128.75,129.05,128.74,129.05,10624.0,123.8634,124.152,123.8538,124.152,10624.0
2023-05-30 10:15:00,129.09,129.35,129.09,129.3,8504.0,124.1905,124.4406,124.1905,124.3925,8504.0
2023-05-30 10:20:00,129.33,129.36,129.15,129.15,10125.0,124.4214,124.4502,124.2482,124.2482,10125.0
2023-05-30 10:25:00,129.18,129.51,129.18,129.4,18305.0,124.2771,124.5945,124.2771,124.4887,18305.0
2023-05-30 10:30:00,129.4,129.53,129.37,129.38,6090.0,124.4887,124.6138,124.4599,124.4695,6090.0
2023-05-30 10:35:00,129.4,129.43,129.15,129.29,6915.0,124.4887,124.5176,124.2482,124.3829,6915.0
2023-05-30 10:40:00,129.24,129.28,129.03,129.09,4744.0,124.3348,124.3733,124.1328,124.1905,4744.0
2023-05-30 10:45:00,129.09,129.13,128.91,128.95,10271.0,124.1905,124.229,124.0173,124.0558,10271.0
2023-05-30 10:50:00,128.95,129.04,128.91,129.01,11374.0,124.0558,124.1424,124.0173,124.1135,11374.0
2023-05-30 10:55:00,129.03,129.19,129.01,129.18,6589.0,124.1328,124.2867,124.1135,124.2771,6589.0
2023-05-30 11:00:00,129.15,129.22,128.76,128.8,4289.0,124.2482,124.3155,123.873,123.9115,4289.0
2023-05-30 11:05:00,128.8,128.85,128.62,128.62,4920.0,123.9115,123.9596,123.7383,123.7383,4920.0
2023-05-30 11:10:00,128.54,128.75,128.54,128.74,11383.0,123.6614,123.8634,123.6614,123.8538,11383.0
2023-05-30 11:15:00,128.77,128.77,128.64,128.69,10028.0,123.8826,123.8826,123.7576,123.8057,10028.0
2023-05-30 11:20:00,128.66,128.66,128.48,128.57,9861.0,123.7768,123.7768,123.6036,123.6902,9861.0
2023-05-30 11:25:00,128.56,128.63,128.43,128.62,6503.0,123.6806,123.7479,123.5555,123.7383,6503.0
2023-05-30 11:30:00,128.61,128.62,128.44,128.62,13451.0,123.7287,123.7383,123.5651,123.7383,13451.0
2023-05-30 11:35:00,128.58,128.63,128.39,128.39,15945.0,123.6998,123.7479,123.517,123.517,15945.0
2023-05-30 11:40:00,128.34,128.4,128.13,128.17,6876.0,123.4689,123.5267,123.2669,123.3054,6876.0
2023-05-30 11:45:00,128.16,128.25,128.12,128.18,7327.0,123.2958,123.3824,123.2573,123.315,7327.0
2023-05-30 11:50:00,128.18,128.38,128.18,128.25,12203.0,123.315,123.5074,123.315,123.3824,12203.0
2023-05-30 11:55:00,128.25,128.28,128.19,128.27,4781.0,123.3824,123.4112,123.3246,123.4016,4781.0
2023-05-30 12:00:00,128.27,128.39,128.17,128.39,8662.0,123.4016,123.517,123.3054,123.517,8662.0
2023-05-30 12:05:00,128.38,128.4,128.28,128.34,8430.0,123.5074,123.5267,123.4112,123.4689,8430.0
2023-05-30 12:10:00,128.37,128.49,128.26,128.35,5456.0,123.4978,123.6133,123.392,123.4786,5456.0
2023-05-30 12:15:00,128.36,128.43,128.25,128.37,5970.0,123.4882,123.5555,123.3824,123.4978,5970.0
2023-05-30 12:20:00,128.38,128.41,128.31,128.31,1525.0,123.5074,123.5363,123.4401,123.4401,1525.0
2023-05-30 12:25:00,128.33,128.36,128.19,128.22,4229.0,123.4593,123.4882,123.3246,123.3535,4229.0
2023-05-30 12:30:00,128.19,128.19,128.03,128.06,6546.0,123.3246,123.3246,123.1707,123.1996,6546.0
2023-05-30 12:35:00,128.02,128.02,127.68,127.68,6507.0,123.1611,123.1611,122.834,122.834,6507.0
2023-05-30 12:40:00,127.67,127.82,127.64,127.71,10172.0,122.8244,122.9687,122.7955,122.8629,10172.0
2023-05-30 12:45:00,127.73,127.74,127.51,127.71,6336.0,122.8821,122.8917,122.6704,122.8629,6336.0
2023-05-30 12:50:00,127.73,127.82,127.7,127.79,7181.0,122.8821,122.9687,122.8532,122.9398,7181.0
2023-05-30 12:55:00,127.77,127.77,127.56,127.59,4341.0,122.9206,122.9206,122.7185,122.7474,4341.0
2023-05-30 13:00:00,127.56,127.69,127.52,127.67,12748.0,122.7185,122.8436,122.6801,122.8244,12748.0
2023-05-30 13:05:00,127.67,127.71,127.53,127.58,6565.0,122.8244,122.8629,122.6897,122.7378,6565.0
2023-05-30 13:10:00,127.57,127.74,127.55,127.62,4755.0,122.7282,122.8917,122.7089,122.7763,4755.0
2023-05-30 13:15:00,127.59,127.66,127.54,127.65,4831.0,122.7474,122.8148,122.6993,122.8051,4831.0
2023-05-30 13:20:00,127.64,127.72,127.6,127.65,5600.0,122.7955,122.8725,122.757,122.8051,5600.0
2023-05-30 13:25:00,127.65,127.69,127.46,127.46,11818.0,122.8051,122.8436,122.6223,122.6223,11818.0
2023-05-30 13:30:00,127.46,127.57,127.41,127.54,6560.0,122.6223,122.7282,122.5742,122.6993,6560.0
2023-05-30 13:35:00,127.5,127.5,127.42,127.45,2912.0,122.6608,122.6608,122.5839,122.6127,2912.0
2023-05-30 13:40:00,127.46,127.52,127.36,127.41,10425.0,122.6223,122.6801,122.5261,122.5742,10425.0
2023-05-30 13:45:00,127.41,127.54,127.36,127.54,24262.0,122.5742,122.6993,122.5261,122.6993,24262.0
2023-05-30 13:50:00,127.6,127.6,127.52,127.52,3523.0,122.757,122.757,122.6801,122.6801,3523.0
2023-05-30 13:55:00,127.52,127.67,127.52,127.64,4972.0,122.6801,122.8244,122.6801,122.7955,4972.0
2023-05-30 14:00:00,127.66,127.72,127.52,127.56,6480.0,122.8148,122.8725,122.6801,122.7185,6480.0
2023-05-30 14:05:00,127.59,127.76,127.59,127.6,3414.0,122.7474,122.911,122.7474,122.757,3414.0
2023-05-30 14:10:00,127.57,127.64,127.52,127.62,5097.0,122.7282,122.7955,122.6801,122.7763,5097.0
2023-05-30 14:15:00,127.61,127.69,127.55,127.67,6383.0,122.7667,122.8436,122.7089,122.8244,6383.0
2023-05-30 14:20:00,127.69,127.75,127.67,127.67,5032.0,122.8436,122.9013,122.8244,122.8244,5032.0
2023-05-30 14:25:00,127.7,127.73,127.6,127.63,4822.0,122.8532,122.8821,122.757,122.7859,4822.0
2023-05-30 14:30:00,127.63,127.86,127.59,127.81,17519.0,122.7859,123.0072,122.7474,122.9591,17519.0
2023-05-30 14:35:00,127.84,127.9,127.82,127.89,7278.0,122.9879,123.0456,122.9687,123.036,7278.0
2023-05-30 14:40:00,127.91,127.94,127.88,127.94,6047.0,123.0553,123.0841,123.0264,123.0841,6047.0
2023-05-30 14:45:00,127.95,128.0,127.86,127.86,10336.0,123.0937,123.1418,123.0072,123.0072,10336.0
2023-05-30 14:50:00,127.81,127.87,127.74,127.87,5642.0,122.9591,123.0168,122.8917,123.0168,5642.0
2023-05-30 14:55:00,127.89,127.92,127.85,127.9,13288.0,123.036,123.0649,122.9975,123.0456,13288.0
2023-05-30 15:00:00,127.91,128.0,127.89,127.91,13190.0,123.0553,123.1418,123.036,123.0553,13190.0
2023-05-30 15:05:00,127.91,127.98,127.88,127.98,13022.0,123.0553,123.1226,123.0264,123.1226,13022.0
2023-05-30 15:10:00,127.98,128.0,127.89,127.9,14355.0,123.1226,123.1418,123.036,123.0456,14355.0
2023-05-30 15:15:00,127.89,128.11,127.89,128.09,12670.0,123.036,123.2477,123.036,123.2284,12670.0
2023-05-30 15:20:00,128.11,128.18,128.08,128.11,10774.0,123.2477,123.315,123.2188,123.2477,10774.0
2023-05-30 15:25:00,128.12,128.15,128.07,128.07,8908.0,123.2573,123.2862,123.2092,123.2092,8908.0
2023-05-30 15:30:00,128.08,128.12,128.0,128.05,8543.0,123.2188,123.2573,123.1418,123.19,8543.0
2023-05-30 15:35:00,128.03,128.03,127.9,127.96,20275.0,123.1707,123.1707,123.0456,123.1034,20275.0
2023-05-30 15:40:00,127.98,128.04,127.96,127.96,9879.0,123.1226,123.1803,123.1034,123.1034,9879.0
2023-05-30 15:45:00,127.97,128.14,127.96,128.13,20636.0,123.113,123.2765,123.1034,123.2669,20636.0
2023-05-30 15:50:00,128.14,128.15,127.95,127.99,33830.0,123.2765,123.2862,123.0937,123.1322,33830.0
2023-05-30 15:55:00,127.98,128.0,127.77,127.8,99215.0,123.1226,123.1418,122.9206,122.9494,99215.0
2023-05-31 09:30:00,127.71,128.03,127.37,127.75,38400.0,122.8629,123.1707,122.5358,122.9013,38400.0
2023-05-31 09:35:00,127.76,127.8,127.63,127.73,5138.0,122.911,122.9494,122.7859,122.8821,5138.0
2023-05-31 09:40:00,127.72,127.77,127.36,127.36,14192.0,122.8725,122.9206,122.5261,122.5261,14192.0
2023-05-31 09:45:00,127.44,127.5,127.16,127.16,5340.0,122.6031,122.6608,122.3337,122.3337,5340.0
2023-05-31 09:50:00,127.17,127.4,127.12,127.3,6769.0,122.3434,122.5646,122.2952,122.4684,6769.0
2023-05-31 09:55:00,127.32,127.49,127.29,127.42,2774.0,122.4877,122.6512,122.4588,122.5839,2774.0
2023-05-31 10:00:00,127.49,127.54,127.22,127.25,6995.0,122.6512,122.6993,122.3915,122.4203,6995.0
2023-05-31 10:05:00,127.22,127.29,127.09,127.18,6405.0,122.3915,122.4588,122.2664,122.353,6405.0
2023-05-31 10:10:00,127.2,127.36,127.11,127.36,20441.0,122.3722,122.5261,122.2856,122.5261,20441.0
2023-05-31 10:15:00,127.37,127.68,127.37,127.68,10080.0,122.5358,122.834,122.5358,122.834,10080.0
2023-05-31 10:20:00,127.68,127.68,127.39,127.39,12985.0,122.834,122.834,122.555,122.555,12985.0
2023-05-31 10:25:00,127.35,127.35,127.03,127.18,13134.0,122.5165,122.5165,122.2087,122.353,13134.0
2023-05-31 10:30:00,127.18,127.35,127.13,127.16,5383.0,122.353,122.5165,122.3049,122.3337,5383.0
2023-05-31 10:35:00,127.17,127.18,127.1,127.16,6991.0,122.3434,122.353,122.276,122.3337,6991.0
2023-05-31 10:40:00,127.16,127.29,127.15,127.24,9517.0,122.3337,122.4588,122.3241,122.4107,9517.0
2023-05-31 10:45:00,127.39,127.43,127.35,127.38,8124.0,122.555,122.5935,122.5165,122.5454,8124.0
2023-05-31 10:50:00,127.38,127.38,127.09,127.09,10277.0,122.5454,122.5454,122.2664,122.2664,10277.0
2023-05-31 10:55:00,127.04,127.12,126.92,127.09,5546.0,122.2183,122.2952,122.1028,122.2664,5546.0
2023-05-31 11:00:00,127.09,127.16,126.93,126.93,4416.0,122.2664,122.3337,122.1125,122.1125,4416.0
2023-05-31 11:05:00,126.96,126.98,126.9,126.94,6093.0,122.1413,122.1606,122.0836,122.1221,6093.0
2023-05-31 11:10:00,126.93,127.09,126.93,127.09,5110.0,122.1125,122.2664,122.1125,122.2664,5110.0
2023-05-31 11:15:00,127.08,127.11,126.98,127.05,10707.0,122.2568,122.2856,122.1606,122.2279,10707.0
2023-05-31 11:20:00,127.07,127.26,127.06,127.23,5338.0,122.2471,122.4299,122.2375,122.4011,5338.0
2023-05-31 11:25:00,127.26,127.31,127.22,127.22,8874.0,122.4299,122.478,122.3915,122.3915,8874.0
2023-05-31 11:30:00,127.22,127.31,127.22,127.31,2947.0,122.3915,122.478,122.3915,122.478,2947.0
2023-05-31 11:35:00,127.3,127.3,127.04,127.07,3244.0,122.4684,122.4684,122.2183,122.2471,3244.0
2023-05-31 11:40:00,127.05,127.19,127.05,127.19,3231.0,122.2279,122.3626,122.2279,122.3626,3231.0
2023-05-31 11:45:00,127.16,127.22,127.15,127.17,5269.0,122.3337,122.3915,122.3241,122.3434,5269.0
2023-05-31 11:50:00,127.16,127.19,127.08,127.19,3914.0,122.3337,122.3626,122.2568,122.3626,3914.0
2023-05-31 11:55:00,127.21,127.21,127.03,127.05,3996.0,122.3818,122.3818,122.2087,122.2279,3996.0
2023-05-31 12:00:00,127.05,127.12,127.04,127.1,6685.0,122.2279,122.2952,122.2183,122.276,6685.0
2023-05-31 12:05:00,127.11,127.14,127.07,127.09,4985.0,122.2856,122.3145,122.2471,122.2664,4985.0
2023-05-31 12:10:00,127.13,127.15,127.05,127.05,7489.0,122.3049,122.3241,122.2279,122.2279,7489.0
2023-05-31 12:15:00,127.08,127.15,127.05,127.07,4608.0,122.2568,122.3241,122.2279,122.2471,4608.0
2023-05-31 12:20:00,127.02,127.04,126.92,126.97,4907.0,122.199,122.2183,122.1028,122.1509,4907.0
2023-05-31 12:25:00,126.97,127.12,126.95,127.12,7258.0,122.1509,122.2952,122.1317,122.2952,7258.0
2023-05-31 12:30:00,127.12,127.21,127.11,127.21,5666.0,122.2952,122.3818,122.2856,122.3818,5666.0
2023-05-31 12:35:00,127.17,127.22,127.08,127.22,4858.0,122.3434,122.3915,122.2568,122.3915,4858.0
2023-05-31 12:40:00,127.23,127.35,127.23,127.32,3605.0,122.4011,122.5165,122.4011,122.4877,3605.0
2023-05-31 12:45:00,127.36,127.42,127.31,127.36,5606.0,122.5261,122.5839,122.478,122.5261,5606.0
2023-05-31 12:50:00,127.39,127.39,127.12,127.21,7663.0,122.555,122.555,122.2952,122.3818,7663.0
2023-05-31 12:55:00,127.16,127.29,127.14,127.29,4101.0,122.3337,122.4588,122.3145,122.4588,4101.0
2023-05-31 13:00:00,127.24,127.26,127.18,127.26,3254.0,122.4107,122.4299,122.353,122.4299,3254.0
2023-05-31 13:05:00,127.26,127.3,127.25,127.26,4186.0,122.4299,122.4684,122.4203,122.4299,4186.0
2023-05-31 13:10:00,127.26,127.31,127.24,127.26,6552.0,122.4299,122.478,122.4107,122.4299,6552.0
2023-05-31 13:15:00,127.28,127.4,127.28,127.37,7142.0,122.4492,122.5646,122.4492,122.5358,7142.0
2023-05-31 13:20:00,127.39,127.41,127.35,127.35,6468.0,122.555,122.5742,122.5165,122.5165,6468.0
2023-05-31 13:25:00,127.34,127.4,127.32,127.4,9373.0,122.5069,122.5646,122.4877,122.5646,9373.0
2023-05-31 13:30:00,127.4,127.43,127.37,127.38,18404.0,122.5646,122.5935,122.5358,122.5454,18404.0
2023-05-31 13:35:00,127.38,127.41,127.31,127.37,12166.0,122.5454,122.5742,122.478,122.5358,12166.0
2023-05-31 13:40:00,127.41,127.48,127.39,127.39,7119.0,122.5742,122.6416,122.555,122.555,7119.0
2023-05-31 13:45:00,127.39,127.46,127.35,127.39,7704.0,122.555,122.6223,122.5165,122.555,7704.0
2023-05-31 13:50:00,127.38,127.55,127.38,127.52,7759.0,122.5454,122.7089,122.5454,122.6801,7759.0
2023-05-31 13:55:00,127.53,127.62,127.53,127.55,4005.0,122.6897,122.7763,122.6897,122.7089,4005.0
2023-05-31 14:00:00,127.6,127.65,127.46,127.54,5143.0,122.757,122.8051,122.6223,122.6993,5143.0
2023-05-31 14:05:00,127.6,127.8,127.58,127.73,25874.0,122.757,122.9494,122.7378,122.8821,25874.0
2023-05-31 14:10:00,127.74,127.9,127.74,127.9,5501.0,122.8917,123.0456,122.8917,123.0456,5501.0
2023-05-31 14:15:00,127.92,128.0,127.86,127.88,12667.0,123.0649,123.1418,123.0072,123.0264,12667.0
2023-05-31 14:20:00,127.88,127.97,127.85,127.88,8894.0,123.0264,123.113,122.9975,123.0264,8894.0
2023-05-31 14:25:00,127.9,128.02,127.9,127.93,6731.0,123.0456,123.1611,123.0456,123.0745,6731.0
2023-05-31 14:30:00,127.93,128.01,127.92,127.95,4872.0,123.0745,123.1515,123.0649,123.0937,4872.0
2023-05-31 14:35:00,127.94,127.97,127.92,127.96,5416.0,123.0841,123.113,123.0649,123.1034,5416.0
2023-05-31 14:40:00,127.95,127.96,127.8,127.89,12529.0,123.0937,123.1034,122.9494,123.036,12529.0
2023-05-31 14:45:00,127.89,127.93,127.83,127.93,7049.0,123.036,123.0745,122.9783,123.0745,7049.0
2023-05-31 14:50:00,127.93,127.93,127.75,127.86,10748.0,123.0745,123.0745,122.9013,123.0072,10748.0
2023-05-31 14:55:00,127.86,127.89,127.77,127.89,9446.0,123.0072,123.036,122.9206,123.036,9446.0
2023-05-31 15:00:00,127.89,127.91,127.85,127.88,7009.0,123.036,123.0553,122.9975,123.0264,7009.0
2023-05-31 15:05:00,127.88,127.93,127.83,127.93,7470.0,123.0264,123.0745,122.9783,123.0745,7470.0
2023-05-31 15:10:00,127.91,127.96,127.86,127.93,8810.0,123.0553,123.1034,123.0072,123.0745,8810.0
2023-05-31 15:15:00,127.93,127.95,127.89,127.89,24355.0,123.0745,123.0937,123.036,123.036,24355.0
2023-05-31 15:20:00,127.89,127.94,127.85,127.91,8956.0,123.036,123.0841,122.9975,123.0553,8956.0
2023-05-31 15:25:00,127.91,128.0,127.9,128.0,9760.0,123.0553,123.1418,123.0456,123.1418,9760.0
2023-05-31 15:30:00,128.0,128.02,127.94,127.99,14408.0,123.1418,123.1611,123.0841,123.1322,14408.0
2023-05-31 15:35:00,128.0,128.17,127.99,128.17,26127.0,123.1418,123.3054,123.1322,123.3054,26127.0
2023-05-31 15:40:00,128.18,128.41,128.12,128.4,43487.0,123.315,123.5363,123.2573,123.5267,43487.0
2023-05-31 15:45:00,128.4,128.48,128.3,128.44,67199.0,123.5267,123.6036,123.4305,123.5651,67199.0
2023-05-31 15:50:00,128.43,128.9,128.33,128.89,221575.0,123.5555,124.0077,123.4593,123.9981,221575.0
2023-05-31 15:55:00,128.9,128.9,128.53,128.74,412515.0,124.0077,124.0077,123.6517,123.8538,412515.0
2023-06-01 09:30:00,128.38,128.63,127.99,128.6,35090.0,123.5074,123.7479,123.1322,123.7191,35090.0
2023-06-01 09:35:00,128.61,128.79,128.49,128.77,8017.0,123.7287,123.9019,123.6133,123.8826,8017.0
2023-06-01 09:40:00,128.67,128.79,128.5,128.79,22345.0,123.7864,123.9019,123.6229,123.9019,22345.0
2023-06-01 09:45:00,128.79,128.93,128.64,128.81,11520.0,123.9019,124.0366,123.7576,123.9211,11520.0
2023-06-01 09:50:00,128.77,128.79,128.61,128.7,6148.0,123.8826,123.9019,123.7287,123.8153,6148.0
2023-06-01 09:55:00,128.68,128.92,128.67,128.8,15440.0,123.796,124.0269,123.7864,123.9115,15440.0
2023-06-01 10:00:00,128.82,129.15,128.68,129.15,17435.0,123.9307,124.2482,123.796,124.2482,17435.0
2023-06-01 10:05:00,129.17,129.19,128.95,129.14,11343.0,124.2674,124.2867,124.0558,124.2386,11343.0
2023-06-01 10:10:00,129.15,129.35,129.07,129.35,7004.0,124.2482,124.4406,124.1712,124.4406,7004.0
2023-06-01 10:15:00,129.31,129.6,129.31,129.6,22549.0,124.4021,124.6811,124.4021,124.6811,22549.0
2023-06-01 10:20:00,129.58,129.73,129.51,129.69,15078.0,124.6619,124.8062,124.5945,124.7677,15078.0
2023-06-01 10:25:00,129.69,129.78,129.6,129.61,17778.0,124.7677,124.8543,124.6811,124.6907,17778.0
2023-06-01 10:30:00,129.62,129.88,129.61,129.75,10738.0,124.7004,124.9505,124.6907,124.8254,10738.0
2023-06-01 10:35:00,129.76,129.76,129.52,129.55,8130.0,124.835,124.835,124.6042,124.633,8130.0
2023-06-01 10:40:00,129.55,129.71,129.51,129.59,8261.0,124.633,124.7869,124.5945,124.6715,8261.0
2023-06-01 10:45:00,129.59,129.78,129.59,129.63,9915.0,124.6715,124.8543,124.6715,124.71,9915.0
2023-06-01 10:50:00,129.66,129.8,129.63,129.8,9711.0,124.7388,124.8735,124.71,124.8735,9711.0
2023-06-01 10:55:00,129.83,129.91,129.79,129.88,8169.0,124.9024,124.9794,124.8639,124.9505,8169.0
2023-06-01 11:00:00,129.9,129.96,129.86,129.96,14258.0,124.9697,125.0275,124.9313,125.0275,14258.0
2023-06-01 11:05:00,129.97,130.15,129.91,129.91,12953.0,125.0371,125.2102,124.9794,124.9794,12953.0
2023-06-01 11:10:00,129.96,129.97,129.77,129.8,6450.0,125.0275,125.0371,124.8447,124.8735,6450.0
2023-06-01 11:15:00,129.85,130.11,129.81,130.05,14561.0,124.9216,125.1718,124.8832,125.114,14561.0
2023-06-01 11:20:00,130.09,130.11,129.92,130.11,9150.0,125.1525,125.1718,124.989,125.1718,9150.0
2023-06-01 11:25:00,130.08,130.21,130.06,130.19,12326.0,125.1429,125.268,125.1237,125.2487,12326.0
2023-06-01 11:30:00,130.19,130.25,130.15,130.2,13370.0,125.2487,125.3065,125.2102,125.2583,13370.0
2023-06-01 11:35:00,130.19,130.25,130.13,130.15,6690.0,125.2487,125.3065,125.191,125.2102,6690.0
2023-06-01 11:40:00,130.17,130.25,130.17,130.18,10493.0,125.2295,125.3065,125.2295,125.2391,10493.0
2023-06-01 11:45:00,130.22,130.36,130.21,130.29,11544.0,125.2776,125.4123,125.268,125.3449,11544.0
2023-06-01 11:50:00,130.28,130.42,130.21,130.34,12219.0,125.3353,125.47,125.268,125.393,12219.0
2023-06-01 11:55:00,130.34,130.82,130.34,130.8,55519.0,125.393,125.8548,125.393,125.8356,55519.0
2023-06-01 12:00:00,130.8,131.1,130.78,131.08,27928.0,125.8356,126.1242,125.8163,126.1049,27928.0
2023-06-01 12:05:00,131.06,131.06,130.73,131.06,29433.0,126.0857,126.0857,125.7682,126.0857,29433.0
2023-06-01 12:10:00,131.06,131.26,131.0,131.19,23588.0,126.0857,126.2781,126.028,126.2108,23588.0
2023-06-01 12:15:00,131.19,131.44,131.18,131.43,21884.0,126.2108,126.4513,126.2012,126.4417,21884.0
2023-06-01 12:20:00,131.41,131.48,131.35,131.46,23816.0,126.4224,126.4898,126.3647,126.4705,23816.0
2023-06-01 12:25:00,131.46,131.54,131.37,131.47,12423.0,126.4705,126.5475,126.3839,126.4801,12423.0
2023-06-01 12:30:00,131.47,131.51,131.45,131.49,14632.0,126.4801,126.5186,126.4609,126.4994,14632.0
2023-06-01 12:35:00,131.5,131.54,131.39,131.45,20705.0,126.509,126.5475,126.4032,126.4609,20705.0
2023-06-01 12:40:00,131.45,131.48,131.28,131.31,8822.0,126.4609,126.4898,126.2974,126.3262,8822.0
2023-06-01 12:45:00,131.33,131.44,131.17,131.44,16230.0,126.3455,126.4513,126.1915,126.4513,16230.0
2023-06-01 12:50:00,131.44,131.59,131.4,131.56,12519.0,126.4513,126.5956,126.4128,126.5667,12519.0
2023-06-01 12:55:00,131.56,131.57,131.4,131.46,9323.0,126.5667,126.5764,126.4128,126.4705,9323.0
2023-06-01 13:00:00,131.48,131.6,131.48,131.51,7654.0,126.4898,126.6052,126.4898,126.5186,7654.0
2023-06-01 13:05:00,131.44,131.7,131.39,131.65,40955.0,126.4513,126.7014,126.4032,126.6533,40955.0
2023-06-01 13:10:00,131.63,131.66,131.49,131.5,5873.0,126.6341,126.6629,126.4994,126.509,5873.0
2023-06-01 13:15:00,131.48,131.6,131.48,131.57,7681.0,126.4898,126.6052,126.4898,126.5764,7681.0
2023-06-01 13:20:00,131.56,131.59,131.43,131.44,7455.0,126.5667,126.5956,126.4417,126.4513,7455.0
2023-06-01 13:25:00,131.44,131.47,131.41,131.47,4296.0,126.4513,126.4801,126.4224,126.4801,4296.0
2023-06-01 13:30:00,131.47,131.53,131.44,131.49,9992.0,126.4801,126.5379,126.4513,126.4994,9992.0
2023-06-01 13:35:00,131.5,131.63,131.46,131.58,11374.0,126.509,126.6341,126.4705,126.586,11374.0
2023-06-01 13:40:00,131.58,131.7,131.51,131.69,7965.0,126.586,126.7014,126.5186,126.6918,7965.0
2023-06-01 13:45:00,131.7,132.05,131.7,132.05,26273.0,126.7014,127.0381,126.7014,127.0381,26273.0
2023-06-01 13:50:00,132.05,132.18,131.95,132.17,15314.0,127.0381,127.1632,126.9419,127.1536,15314.0
2023-06-01 13:55:00,132.19,132.33,132.11,132.31,12348.0,127.1728,127.3075,127.0959,127.2883,12348.0
2023-06-01 14:00:00,132.33,132.37,132.27,132.29,20060.0,127.3075,127.346,127.2498,127.269,20060.0
2023-06-01 14:05:00,132.31,132.34,132.13,132.33,66627.0,127.2883,127.3171,127.1151,127.3075,66627.0
2023-06-01 14:10:00,132.36,132.43,132.31,132.35,7664.0,127.3364,127.4037,127.2883,127.3267,7664.0
2023-06-01 14:15:00,132.34,132.35,132.07,132.07,11903.0,127.3171,127.3267,127.0574,127.0574,11903.0
2023-06-01 14:20:00,132.11,132.21,132.07,132.09,21820.0,127.0959,127.1921,127.0574,127.0766,21820.0
2023-06-01 14:25:00,132.09,132.18,131.99,132.14,21926.0,127.0766,127.1632,126.9804,127.1247,21926.0
2023-06-01 14:30:00,132.12,132.23,132.1,132.17,10401.0,127.1055,127.2113,127.0862,127.1536,10401.0
2023-06-01 14:35:00,132.17,132.25,132.14,132.22,7905.0,127.1536,127.2305,127.1247,127.2017,7905.0
2023-06-01 14:40:00,132.23,132.26,132.1,132.16,19829.0,127.2113,127.2402,127.0862,127.144,19829.0
2023-06-01 14:45:00,132.18,132.24,132.11,132.17,9600.0,127.1632,127.2209,127.0959,127.1536,9600.0
2023-06-01 14:50:00,132.17,132.35,132.16,132.34,13746.0,127.1536,127.3267,127.144,127.3171,13746.0
2023-06-01 14:55:00,132.34,132.46,132.23,132.44,19722.0,127.3171,127.4326,127.2113,127.4133,19722.0
2023-06-01 15:00:00,132.45,132.56,132.45,132.56,9688.0,127.423,127.5288,127.423,127.5288,9688.0
2023-06-01 15:05:00,132.57,132.57,132.48,132.48,21125.0,127.5384,127.5384,127.4518,127.4518,21125.0
2023-06-01 15:10:00,132.48,132.58,132.46,132.52,17998.0,127.4518,127.548,127.4326,127.4903,17998.0
2023-06-01 15:15:00,132.5,132.72,132.47,132.68,25974.0,127.4711,127.6827,127.4422,127.6442,25974.0
2023-06-01 15:20:00,132.69,132.71,132.49,132.53,21094.0,127.6538,127.6731,127.4614,127.4999,21094.0
2023-06-01 15:25:00,132.53,132.57,132.44,132.46,29877.0,127.4999,127.5384,127.4133,127.4326,29877.0
2023-06-01 15:30:00,132.47,132.54,132.43,132.54,30934.0,127.4422,127.5095,127.4037,127.5095,30934.0
2023-06-01 15:35:00,132.54,132.56,132.3,132.5,37956.0,127.5095,127.5288,127.2786,127.4711,37956.0
2023-06-01 15:40:00,132.5,132.51,132.42,132.46,40751.0,127.4711,127.4807,127.3941,127.4326,40751.0
2023-06-01 15:45:00,132.45,132.58,132.34,132.48,55719.0,127.423,127.548,127.3171,127.4518,55719.0
2023-06-01 15:50:00,132.47,132.47,132.07,132.17,110918.0,127.4422,127.4422,127.0574,127.1536,110918.0
2023-06-01 15:55:00,132.16,132.37,132.1,132.22,315861.0,127.144,127.346,127.0862,127.2017,315861.0
2023-06-02 09:30:00,132.78,133.55,132.78,133.53,27340.0,127.7404,128.4812,127.7404,128.462,27340.0
2023-06-02 09:35:00,133.42,133.71,133.37,133.56,5987.0,128.3561,128.6351,128.308,128.4908,5987.0
2023-06-02 09:40:00,133.56,134.22,133.55,134.13,22022.0,128.4908,129.1258,128.4812,129.0392,22022.0
2023-06-02 09:45:00,134.16,134.21,133.93,134.01,12196.0,129.0681,129.1162,128.8468,128.9237,12196.0
2023-06-02 09:50:00,133.94,134.01,133.78,133.85,14513.0,128.8564,128.9237,128.7025,128.7698,14513.0
2023-06-02 09:55:00,133.86,133.86,133.57,133.62,11926.0,128.7794,128.7794,128.5004,128.5485,11926.0
2023-06-02 10:00:00,133.65,133.89,133.5,133.82,23178.0,128.5774,128.8083,128.4331,128.741,23178.0
2023-06-02 10:05:00,133.84,133.87,133.66,133.66,14732.0,128.7602,128.7891,128.587,128.587,14732.0
2023-06-02 10:10:00,133.66,133.69,133.5,133.5,10158.0,128.587,128.6159,128.4331,128.4331,10158.0
2023-06-02 10:15:00,133.5,133.74,133.49,133.59,10601.0,128.4331,128.664,128.4235,128.5197,10601.0
2023-06-02 10:20:00,133.62,133.77,133.56,133.75,14043.0,128.5485,128.6929,128.4908,128.6736,14043.0
2023-06-02 10:25:00,133.71,133.85,133.68,133.71,23742.0,128.6351,128.7698,128.6063,128.6351,23742.0
2023-06-02 10:30:00,133.74,133.77,133.64,133.7,9524.0,128.664,128.6929,128.5678,128.6255,9524.0
2023-06-02 10:35:00,133.73,133.98,133.73,133.95,7614.0,128.6544,128.8949,128.6544,128.866,7614.0
2023-06-02 10:40:00,133.89,134.15,133.89,134.09,12099.0,128.8083,129.0584,128.8083,129.0007,12099.0
2023-06-02 10:45:00,134.07,134.23,134.03,134.23,7916.0,128.9815,129.1354,128.943,129.1354,7916.0
2023-06-02 10:50:00,134.22,134.36,134.21,134.29,15347.0,129.1258,129.2605,129.1162,129.1931,15347.0
2023-06-02 10:55:00,134.27,134.35,134.08,134.12,8618.0,129.1739,129.2508,128.9911,129.0296,8618.0
2023-06-02 11:00:00,134.09,134.39,134.09,134.39,5220.0,129.0007,129.2893,129.0007,129.2893,5220.0
2023-06-02 11:05:00,134.39,134.44,134.31,134.44,9885.0,129.2893,129.3374,129.2124,129.3374,9885.0
2023-06-02 11:10:00,134.44,134.61,134.43,134.6,10785.0,129.3374,129.501,129.3278,129.4914,10785.0
2023-06-02 11:15:00,134.58,134.58,134.4,134.41,11421.0,129.4721,129.4721,129.2989,129.3086,11421.0
2023-06-02 11:20:00,134.44,134.48,134.33,134.48,10564.0,129.3374,129.3759,129.2316,129.3759,10564.0
2023-06-02 11:25:00,134.46,134.57,134.38,134.38,9112.0,129.3567,129.4625,129.2797,129.2797,9112.0
2023-06-02 11:30:00,134.36,134.53,134.36,134.52,8481.0,129.2605,129.424,129.2605,129.4144,8481.0
2023-06-02 11:35:00,134.51,134.51,134.31,134.34,7092.0,129.4048,129.4048,129.2124,129.2412,7092.0
2023-06-02 11:40:00,134.34,134.36,134.23,134.33,9459.0,129.2412,129.2605,129.1354,129.2316,9459.0
2023-06-02 11:45:00,134.34,134.34,134.14,134.22,6824.0,129.2412,129.2412,129.0488,129.1258,6824.0
2023-06-02 11:50:00,134.21,134.25,134.1,134.17,3792.0,129.1162,129.1546,129.0103,129.0777,3792.0
2023-06-02 11:55:00,134.17,134.35,134.17,134.24,10159.0,129.0777,129.2508,129.0777,129.145,10159.0
2023-06-02 12:00:00,134.28,134.31,134.14,134.16,4165.0,129.1835,129.2124,129.0488,129.0681,4165.0
2023-06-02 12:05:00,134.15,134.17,133.88,133.9,7109.0,129.0584,129.0777,128.7987,128.8179,7109.0
2023-06-02 12:10:00,133.9,133.9,133.72,133.78,3907.0,128.8179,128.8179,128.6448,128.7025,3907.0
2023-06-02 12:15:00,133.75,133.75,133.64,133.71,5774.0,128.6736,128.6736,128.5678,128.6351,5774.0
2023-06-02 12:20:00,133.68,133.81,133.64,133.77,17797.0,128.6063,128.7313,128.5678,128.6929,17797.0
2023-06-02 12:25:00,133.75,133.78,133.69,133.74,8314.0,128.6736,128.7025,128.6159,128.664,8314.0
2023-06-02 12:30:00,133.74,133.74,133.57,133.64,6777.0,128.664,128.664,128.5004,128.5678,6777.0
2023-06-02 12:35:00,133.63,133.69,133.6,133.67,5527.0,128.5582,128.6159,128.5293,128.5966,5527.0
2023-06-02 12:40:00,133.67,133.72,133.62,133.63,9584.0,128.5966,128.6448,128.5485,128.5582,9584.0
2023-06-02 12:45:00,133.64,133.7,133.59,133.64,8551.0,128.5678,128.6255,128.5197,128.5678,8551.0
2023-06-02 12:50:00,133.62,133.71,133.57,133.71,4275.0,128.5485,128.6351,128.5004,128.6351,4275.0
2023-06-02 12:55:00,133.7,133.86,133.69,133.84,4731.0,128.6255,128.7794,128.6159,128.7602,4731.0
2023-06-02 13:00:00,133.9,133.92,133.82,133.91,5124.0,128.8179,128.8372,128.741,128.8275,5124.0
2023-06-02 13:05:00,133.91,133.92,133.8,133.83,2975.0,128.8275,128.8372,128.7217,128.7506,2975.0
2023-06-02 13:10:00,133.83,133.87,133.75,133.82,3767.0,128.7506,128.7891,128.6736,128.741,3767.0
2023-06-02 13:15:00,133.83,133.87,133.76,133.77,4499.0,128.7506,128.7891,128.6832,128.6929,4499.0
2023-06-02 13:20:00,133.79,133.85,133.79,133.81,5402.0,128.7121,128.7698,128.7121,128.7313,5402.0
2023-06-02 13:25:00,133.82,134.06,133.8,134.06,11779.0,128.741,128.9718,128.7217,128.9718,11779.0
2023-06-02 13:30:00,134.04,134.05,133.99,134.01,5606.0,128.9526,128.9622,128.9045,128.9237,5606.0
2023-06-02 13:35:00,133.98,133.99,133.89,133.92,6605.0,128.8949,128.9045,128.8083,128.8372,6605.0
2023-06-02 13:40:00,133.92,133.93,133.82,133.84,7052.0,128.8372,128.8468,128.741,128.7602,7052.0
2023-06-02 13:45:00,133.86,133.92,133.81,133.92,4040.0,128.7794,128.8372,128.7313,128.8372,4040.0
2023-06-02 13:50:00,133.9,133.95,133.88,133.95,3600.0,128.8179,128.866,128.7987,128.866,3600.0
2023-06-02 13:55:00,133.96,134.12,133.96,134.12,7844.0,128.8756,129.0296,128.8756,129.0296,7844.0
2023-06-02 14:00:00,134.11,134.15,134.07,134.15,8006.0,129.0199,129.0584,128.9815,129.0584,8006.0
2023-06-02 14:05:00,134.13,134.14,133.95,133.95,11187.0,129.0392,129.0488,128.866,128.866,11187.0
2023-06-02 14:10:00,133.96,133.98,133.86,133.97,6953.0,128.8756,128.8949,128.7794,128.8853,6953.0
2023-06-02 14:15:00,133.99,134.04,133.93,133.97,5464.0,128.9045,128.9526,128.8468,128.8853,5464.0
2023-06-02 14:20:00,133.97,134.05,133.97,133.97,9260.0,128.8853,128.9622,128.8853,128.8853,9260.0
2023-06-02 14:25:00,133.97,134.0,133.94,133.97,3534.0,128.8853,128.9141,128.8564,128.8853,3534.0
2023-06-02 14:30:00,133.97,134.07,133.97,134.03,5748.0,128.8853,128.9815,128.8853,128.943,5748.0
2023-06-02 14:35:00,134.03,134.07,133.98,133.98,8423.0,128.943,128.9815,128.8949,128.8949,8423.0
2023-06-02 14:40:00,133.98,133.98,133.91,133.91,7169.0,128.8949,128.8949,128.8275,128.8275,7169.0
2023-06-02 14:45:00,133.91,134.01,133.87,134.0,10574.0,128.8275,128.9237,128.7891,128.9141,10574.0
2023-06-02 14:50:00,133.99,134.11,133.99,134.09,24932.0,128.9045,129.0199,128.9045,129.0007,24932.0
2023-06-02 14:55:00,134.09,134.22,134.09,134.22,9141.0,129.0007,129.1258,129.0007,129.1258,9141.0
2023-06-02 15:00:00,134.24,134.39,134.24,134.39,10049.0,129.145,129.2893,129.145,129.2893,10049.0
2023-06-02 15:05:00,134.39,134.48,134.38,134.38,17372.0,129.2893,129.3759,129.2797,129.2797,17372.0
2023-06-02 15:10:00,134.36,134.44,134.32,134.41,7927.0,129.2605,129.3374,129.222,129.3086,7927.0
2023-06-02 15:15:00,134.44,134.5,134.39,134.42,10042.0,129.3374,129.3951,129.2893,129.3182,10042.0
2023-06-02 15:20:00,134.43,134.43,134.32,134.32,8235.0,129.3278,129.3278,129.222,129.222,8235.0
2023-06-02 15:25:00,134.33,134.34,134.24,134.27,9751.0,129.2316,129.2412,129.145,129.1739,9751.0
2023-06-02 15:30:00,134.27,134.34,134.25,134.3,15832.0,129.1739,129.2412,129.1546,129.2027,15832.0
2023-06-02 15:35:00,134.31,134.38,134.24,134.29,13284.0,129.2124,129.2797,129.145,129.1931,13284.0
2023-06-02 15:40:00,134.29,134.43,134.28,134.33,15342.0,129.1931,129.3278,129.1835,129.2316,15342.0
2023-06-02 15:45:00,134.33,134.5,134.29,134.41,43182.0,129.2316,129.3951,129.1931,129.3086,43182.0
2023-06-02 15:50:00,134.41,134.5,134.31,134.48,59531.0,129.3086,129.3951,129.2124,129.3759,59531.0
2023-06-02 15:55:00,134.49,134.61,134.45,134.52,185077.0,129.3855,129.501,129.347,129.4144,185077.0
2023-06-05 09:30:00,134.54,135.2,134.54,134.65,29552.0,129.4336,130.0686,129.4336,129.5395,29552.0
2023-06-05 09:35:00,134.78,135.0,134.5,134.87,10346.0,129.6645,129.8762,129.3951,129.7511,10346.0
2023-06-05 09:40:00,134.76,135.03,134.75,134.86,4222.0,129.6453,129.905,129.6357,129.7415,4222.0
2023-06-05 09:45:00,134.88,135.14,134.88,135.06,5073.0,129.7607,130.0109,129.7607,129.9339,5073.0
2023-06-05 09:50:00,135.05,135.08,135.04,135.08,755.0,129.9243,129.9531,129.9147,129.9531,755.0
2023-06-05 09:55:00,135.08,135.08,134.81,134.87,2689.0,129.9531,129.9531,129.6934,129.7511,2689.0
2023-06-05 10:00:00,134.87,135.19,134.61,134.72,41157.0,129.7511,130.059,129.501,129.6068,41157.0
2023-06-05 10:05:00,134.76,134.76,134.36,134.51,8507.0,129.6453,129.6453,129.2605,129.4048,8507.0
2023-06-05 10:10:00,134.46,134.62,134.35,134.55,4562.0,129.3567,129.5106,129.2508,129.4432,4562.0
2023-06-05 10:15:00,134.53,134.53,134.4,134.43,4522.0,129.424,129.424,129.2989,129.3278,4522.0
2023-06-05 10:20:00,134.43,134.43,134.04,134.12,10460.0,129.3278,129.3278,128.9526,129.0296,10460.0
2023-06-05 10:25:00,134.13,134.43,134.1,134.43,5809.0,129.0392,129.3278,129.0103,129.3278,5809.0
2023-06-05 10:30:00,134.46,134.46,134.18,134.3,5204.0,129.3567,129.3567,129.0873,129.2027,5204.0
2023-06-05 10:35:00,134.28,134.28,134.05,134.13,7428.0,129.1835,129.1835,128.9622,129.0392,7428.0
2023-06-05 10:40:00,134.13,134.33,134.12,134.16,4186.0,129.0392,129.2316,129.0296,129.0681,4186.0
2023-06-05 10:45:00,134.17,134.36,134.14,134.27,7021.0,129.0777,129.2605,129.0488,129.1739,7021.0
2023-06-05 10:50:00,134.24,134.29,134.13,134.28,8358.0,129.145,129.1931,129.0392,129.1835,8358.0
2023-06-05 10:55:00,134.28,134.31,134.18,134.19,7525.0,129.1835,129.2124,129.0873,129.0969,7525.0
2023-06-05 11:00:00,134.2,134.24,134.1,134.13,8569.0,129.1065,129.145,129.0103,129.0392,8569.0
2023-06-05 11:05:00,134.11,134.24,134.06,134.14,7517.0,129.0199,129.145,128.9718,129.0488,7517.0
2023-06-05 11:10:00,134.13,134.21,134.12,134.21,3370.0,129.0392,129.1162,129.0296,129.1162,3370.0
2023-06-05 11:15:00,134.21,134.22,134.07,134.12,6260.0,129.1162,129.1258,128.9815,129.0296,6260.0
2023-06-05 11:20:00,134.13,134.18,134.09,134.18,5156.0,129.0392,129.0873,129.0007,129.0873,5156.0
2023-06-05 11:25:00,134.18,134.3,134.18,134.27,12553.0,129.0873,129.2027,129.0873,129.1739,12553.0
2023-06-05 11:30:00,134.26,134.44,134.25,134.44,5017.0,129.1643,129.3374,129.1546,129.3374,5017.0
2023-06-05 11:35:00,134.42,134.43,134.29,134.3,5764.0,129.3182,129.3278,129.1931,129.2027,5764.0
2023-06-05 11:40:00,134.29,134.39,134.25,134.39,3007.0,129.1931,129.2893,129.1546,129.2893,3007.0
2023-06-05 11:45:00,134.41,134.44,134.24,134.25,5118.0,129.3086,129.3374,129.145,129.1546,5118.0
2023-06-05 11:50:00,134.26,134.33,134.24,134.25,4731.0,129.1643,129.2316,129.145,129.1546,4731.0
2023-06-05 11:55:00,134.27,134.3,134.22,134.26,7148.0,129.1739,129.2027,129.1258,129.1643,7148.0
2023-06-05 12:00:00,134.28,134.29,134.19,134.21,4204.0,129.1835,129.1931,129.0969,129.1162,4204.0
2023-06-05 12:05:00,134.22,134.28,134.19,134.24,9534.0,129.1258,129.1835,129.0969,129.145,9534.0
2023-06-05 12:10:00,134.26,134.4,134.25,134.4,4110.0,129.1643,129.2989,129.1546,129.2989,4110.0
2023-06-05 12:15:00,134.4,134.41,134.26,134.28,6755.0,129.2989,129.3086,129.1643,129.1835,6755.0
2023-06-05 12:20:00,134.28,134.29,134.17,134.22,15680.0,129.1835,129.1931,129.0777,129.1258,15680.0
2023-06-05 12:25:00,134.23,134.32,134.22,134.28,10868.0,129.1354,129.222,129.1258,129.1835,10868.0
2023-06-05 12:30:00,134.3,134.33,134.21,134.24,9976.0,129.2027,129.2316,129.1162,129.145,9976.0
2023-06-05 12:35:00,134.24,134.29,134.21,134.22,7758.0,129.145,129.1931,129.1162,129.1258,7758.0
2023-06-05 12:40:00,134.21,134.27,134.21,134.27,6687.0,129.1162,129.1739,129.1162,129.1739,6687.0
2023-06-05 12:45:00,134.28,134.31,134.23,134.31,5084.0,129.1835,129.2124,129.1354,129.2124,5084.0
2023-06-05 12:50:00,134.31,134.31,134.23,134.28,4552.0,129.2124,129.2124,129.1354,129.1835,4552.0
2023-06-05 12:55:00,134.29,134.31,134.23,134.26,8459.0,129.1931,129.2124,129.1354,129.1643,8459.0
2023-06-05 13:00:00,134.24,134.27,134.19,134.26,5791.0,129.145,129.1739,129.0969,129.1643,5791.0
2023-06-05 13:05:00,134.27,134.32,134.27,134.31,3612.0,129.1739,129.222,129.1739,129.2124,3612.0
2023-06-05 13:10:00,134.32,134.38,134.3,134.3,6332.0,129.222,129.2797,129.2027,129.2027,6332.0
2023-06-05 13:15:00,134.3,134.3,134.22,134.26,5671.0,129.2027,129.2027,129.1258,129.1643,5671.0
2023-06-05 13:20:00,134.24,134.26,134.2,134.26,5769.0,129.145,129.1643,129.1065,129.1643,5769.0
2023-06-05 13:25:00,134.25,134.28,134.16,134.21,12249.0,129.1546,129.1835,129.0681,129.1162,12249.0
2023-06-05 13:30:00,134.22,134.22,134.03,134.07,15074.0,129.1258,129.1258,128.943,128.9815,15074.0
2023-06-05 13:35:00,134.08,134.13,134.06,134.06,8731.0,128.9911,129.0392,128.9718,128.9718,8731.0
2023-06-05 13:40:00,134.04,134.04,133.81,133.81,3632.0,128.9526,128.9526,128.7313,128.7313,3632.0
2023-06-05 13:45:00,133.75,133.92,133.75,133.92,9380.0,128.6736,128.8372,128.6736,128.8372,9380.0
2023-06-05 13:50:00,133.92,133.94,133.85,133.92,14009.0,128.8372,128.8564,128.7698,128.8372,14009.0
2023-06-05 13:55:00,133.91,134.01,133.9,133.99,5948.0,128.8275,128.9237,128.8179,128.9045,5948.0
2023-06-05 14:00:00,134.0,134.0,133.92,133.93,5987.0,128.9141,128.9141,128.8372,128.8468,5987.0
2023-06-05 14:05:00,133.93,133.98,133.88,133.94,23426.0,128.8468,128.8949,128.7987,128.8564,23426.0
2023-06-05 14:10:00,133.95,134.08,133.95,134.08,5044.0,128.866,128.9911,128.866,128.9911,5044.0
2023-06-05 14:15:00,134.08,134.2,134.08,134.13,5415.0,128.9911,129.1065,128.9911,129.0392,5415.0
2023-06-05 14:20:00,134.13,134.13,134.02,134.05,4843.0,129.0392,129.0392,128.9334,128.9622,4843.0
2023-06-05 14:25:00,133.99,134.0,133.89,133.99,9183.0,128.9045,128.9141,128.8083,128.9045,9183.0
2023-06-05 14:30:00,134.01,134.05,133.82,133.87,10122.0,128.9237,128.9622,128.741,128.7891,10122.0
2023-06-05 14:35:00,133.89,133.97,133.85,133.86,7243.0,128.8083,128.8853,128.7698,128.7794,7243.0
2023-06-05 14:40:00,133.86,133.94,133.84,133.88,4117.0,128.7794,128.8564,128.7602,128.7987,4117.0
2023-06-05 14:45:00,133.88,133.93,133.83,133.93,8423.0,128.7987,128.8468,128.7506,128.8468,8423.0
2023-06-05 14:50:00,133.91,134.01,133.86,134.0,15738.0,128.8275,128.9237,128.7794,128.9141,15738.0
2023-06-05 14:55:00,134.02,134.04,133.97,134.02,4265.0,128.9334,128.9526,128.8853,128.9334,4265.0
2023-06-05 15:00:00,133.99,133.99,133.85,133.86,11411.0,128.9045,128.9045,128.7698,128.7794,11411.0
2023-06-05 15:05:00,133.87,133.93,133.81,133.88,8396.0,128.7891,128.8468,128.7313,128.7987,8396.0
2023-06-05 15:10:00,133.89,133.99,133.88,133.92,10037.0,128.8083,128.9045,128.7987,128.8372,10037.0
2023-06-05 15:15:00,133.9,133.94,133.87,133.88,9755.0,128.8179,128.8564,128.7891,128.7987,9755.0
2023-06-05 15:20:00,133.9,133.93,133.88,133.93,11659.0,128.8179,128.8468,128.7987,128.8468,11659.0
2023-06-05 15:25:00,133.92,133.95,133.9,133.94,13366.0,128.8372,128.866,128.8179,128.8564,13366.0
2023-06-05 15:30:00,133.94,134.04,133.93,133.96,24520.0,128.8564,128.9526,128.8468,128.8756,24520.0
2023-06-05 15:35:00,133.95,134.07,133.93,134.06,15168.0,128.866,128.9815,128.8468,128.9718,15168.0
2023-06-05 15:40:00,134.07,134.09,134.01,134.02,9533.0,128.9815,129.0007,128.9237,128.9334,9533.0
2023-06-05 15:45:00,134.02,134.21,133.99,134.12,25716.0,128.9334,129.1162,128.9045,129.0296,25716.0
2023-06-05 15:50:00,134.12,134.19,134.08,134.13,42244.0,129.0296,129.0969,128.9911,129.0392,42244.0
2023-06-05 15:55:00,134.13,134.2,134.01,134.17,109702.0,129.0392,129.1065,128.9237,129.0777,109702.0
2023-06-06 09:30:00,134.46,134.86,133.76,133.76,26607.0,129.3567,129.7415,128.6832,128.6832,26607.0
2023-06-06 09:35:00,133.75,133.87,132.11,132.19,23748.0,128.6736,128.7891,127.0959,127.1728,23748.0
2023-06-06 09:40:00,132.18,132.56,132.14,132.47,17199.0,127.1632,127.5288,127.1247,127.4422,17199.0
2023-06-06 09:45:00,132.44,132.44,132.22,132.25,39770.0,127.4133,127.4133,127.2017,127.2305,39770.0
2023-06-06 09:50:00,132.3,132.7,132.28,132.53,4313.0,127.2786,127.6635,127.2594,127.4999,4313.0
2023-06-06 09:55:00,132.59,132.69,132.52,132.69,7370.0,127.5576,127.6538,127.4903,127.6538,7370.0
2023-06-06 10:00:00,132.78,132.92,132.71,132.78,5420.0,127.7404,127.8751,127.6731,127.7404,5420.0
2023-06-06 10:05:00,132.83,133.07,132.79,133.06,8960.0,127.7885,128.0194,127.75,128.0098,8960.0
2023-06-06 10:10:00,133.08,133.08,132.64,132.7,6365.0,128.029,128.029,127.6057,127.6635,6365.0
2023-06-06 10:15:00,132.63,132.69,132.48,132.51,12708.0,127.5961,127.6538,127.4518,127.4807,12708.0
2023-06-06 10:20:00,132.51,132.64,132.41,132.64,15277.0,127.4807,127.6057,127.3845,127.6057,15277.0
2023-06-06 10:25:00,132.62,132.67,132.55,132.62,14637.0,127.5865,127.6346,127.5192,127.5865,14637.0
2023-06-06 10:30:00,132.63,132.68,132.24,132.27,37006.0,127.5961,127.6442,127.2209,127.2498,37006.0
2023-06-06 10:35:00,132.26,132.26,132.04,132.12,6308.0,127.2402,127.2402,127.0285,127.1055,6308.0
2023-06-06 10:40:00,132.1,132.41,132.07,132.41,7518.0,127.0862,127.3845,127.0574,127.3845,7518.0
2023-06-06 10:45:00,132.41,132.65,132.34,132.65,6456.0,127.3845,127.6154,127.3171,127.6154,6456.0
2023-06-06 10:50:00,132.62,132.62,132.47,132.57,3807.0,127.5865,127.5865,127.4422,127.5384,3807.0
2023-06-06 10:55:00,132.53,132.79,132.33,132.64,22876.0,127.4999,127.75,127.3075,127.6057,22876.0
2023-06-06 11:00:00,132.65,132.65,132.46,132.52,3488.0,127.6154,127.6154,127.4326,127.4903,3488.0
2023-06-06 11:05:00,132.54,132.54,132.4,132.47,8803.0,127.5095,127.5095,127.3748,127.4422,8803.0
2023-06-06 11:10:00,132.46,132.46,132.24,132.24,5666.0,127.4326,127.4326,127.2209,127.2209,5666.0
2023-06-06 11:15:00,132.28,132.4,132.23,132.38,8785.0,127.2594,127.3748,127.2113,127.3556,8785.0
2023-06-06 11:20:00,132.38,132.38,132.31,132.34,7152.0,127.3556,127.3556,127.2883,127.3171,7152.0
2023-06-06 11:25:00,132.32,132.36,132.25,132.32,19208.0,127.2979,127.3364,127.2305,127.2979,19208.0
2023-06-06 11:30:00,132.33,132.4,132.21,132.38,13978.0,127.3075,127.3748,127.1921,127.3556,13978.0
2023-06-06 11:35:00,132.37,132.56,132.37,132.56,7896.0,127.346,127.5288,127.346,127.5288,7896.0
2023-06-06 11:40:00,132.56,132.62,132.47,132.47,20703.0,127.5288,127.5865,127.4422,127.4422,20703.0
2023-06-06 11:45:00,132.47,132.63,132.43,132.63,7693.0,127.4422,127.5961,127.4037,127.5961,7693.0
2023-06-06 11:50:00,132.68,132.68,132.57,132.6,5408.0,127.6442,127.6442,127.5384,127.5673,5408.0
2023-06-06 11:55:00,132.59,132.73,132.59,132.69,5424.0,127.5576,127.6923,127.5576,127.6538,5424.0
2023-06-06 12:00:00,132.69,132.81,132.52,132.53,22142.0,127.6538,127.7693,127.4903,127.4999,22142.0
2023-06-06 12:05:00,132.48,132.53,132.4,132.4,7179.0,127.4518,127.4999,127.3748,127.3748,7179.0
2023-06-06 12:10:00,132.4,132.43,132.33,132.42,4464.0,127.3748,127.4037,127.3075,127.3941,4464.0
2023-06-06 12:15:00,132.46,132.53,132.39,132.5,3739.0,127.4326,127.4999,127.3652,127.4711,3739.0
2023-06-06 12:20:00,132.5,132.5,132.41,132.44,3298.0,127.4711,127.4711,127.3845,127.4133,3298.0
2023-06-06 12:25:00,132.45,132.52,132.45,132.47,3243.0,127.423,127.4903,127.423,127.4422,3243.0
2023-06-06 12:30:00,132.5,132.52,132.41,132.42,3063.0,127.4711,127.4903,127.3845,127.3941,3063.0
2023-06-06 12:35:00,132.42,132.42,132.34,132.37,2757.0,127.3941,127.3941,127.3171,127.346,2757.0
2023-06-06 12:40:00,132.36,132.58,132.3,132.56,9250.0,127.3364,127.548,127.2786,127.5288,9250.0
2023-06-06 12:45:00,132.54,132.73,132.54,132.65,5439.0,127.5095,127.6923,127.5095,127.6154,5439.0
2023-06-06 12:50:00,132.65,132.82,132.57,132.8,10059.0,127.6154,127.7789,127.5384,127.7597,10059.0
2023-06-06 12:55:00,132.81,132.83,132.66,132.75,3613.0,127.7693,127.7885,127.625,127.7116,3613.0
2023-06-06 13:00:00,132.73,132.76,132.7,132.71,2332.0,127.6923,127.7212,127.6635,127.6731,2332.0
2023-06-06 13:05:00,132.72,132.81,132.68,132.8,5349.0,127.6827,127.7693,127.6442,127.7597,5349.0
2023-06-06 13:10:00,132.81,132.82,132.74,132.8,23653.0,127.7693,127.7789,127.7019,127.7597,23653.0
2023-06-06 13:15:00,132.8,132.88,132.74,132.83,9346.0,127.7597,127.8366,127.7019,127.7885,9346.0
2023-06-06 13:20:00,132.8,132.8,132.62,132.64,4778.0,127.7597,127.7597,127.5865,127.6057,4778.0
2023-06-06 13:25:00,132.65,132.69,132.56,132.66,14468.0,127.6154,127.6538,127.5288,127.625,14468.0
2023-06-06 13:30:00,132.65,132.77,132.6,132.6,6037.0,127.6154,127.7308,127.5673,127.5673,6037.0
2023-06-06 13:35:00,132.57,132.62,132.41,132.42,2963.0,127.5384,127.5865,127.3845,127.3941,2963.0
2023-06-06 13:40:00,132.39,132.45,132.34,132.41,8699.0,127.3652,127.423,127.3171,127.3845,8699.0
2023-06-06 13:45:00,132.43,132.64,132.43,132.57,15523.0,127.4037,127.6057,127.4037,127.5384,15523.0
2023-06-06 13:50:00,132.56,132.67,132.51,132.58,18650.0,127.5288,127.6346,127.4807,127.548,18650.0
2023-06-06 13:55:00,132.56,132.67,132.5,132.67,5967.0,127.5288,127.6346,127.4711,127.6346,5967.0
2023-06-06 14:00:00,132.66,132.73,132.62,132.73,10946.0,127.625,127.6923,127.5865,127.6923,10946.0
2023-06-06 14:05:00,132.72,132.77,132.62,132.75,4909.0,127.6827,127.7308,127.5865,127.7116,4909.0
2023-06-06 14:10:00,132.79,132.89,132.77,132.8,4946.0,127.75,127.8463,127.7308,127.7597,4946.0
2023-06-06 14:15:00,132.78,132.88,132.78,132.87,3225.0,127.7404,127.8366,127.7404,127.827,3225.0
2023-06-06 14:20:00,132.87,132.89,132.8,132.88,6736.0,127.827,127.8463,127.7597,127.8366,6736.0
2023-06-06 14:25:00,132.87,132.9,132.85,132.87,4160.0,127.827,127.8559,127.8078,127.827,4160.0
2023-06-06 14:30:00,132.85,132.96,132.85,132.92,7709.0,127.8078,127.9136,127.8078,127.8751,7709.0
2023-06-06 14:35:00,132.91,132.95,132.89,132.9,2847.0,127.8655,127.904,127.8463,127.8559,2847.0
2023-06-06 14:40:00,132.91,132.95,132.91,132.93,3946.0,127.8655,127.904,127.8655,127.8847,3946.0
2023-06-06 14:45:00,132.93,132.95,132.89,132.89,4303.0,127.8847,127.904,127.8463,127.8463,4303.0
2023-06-06 14:50:00,132.86,132.97,132.84,132.94,8550.0,127.8174,127.9232,127.7982,127.8944,8550.0
2023-06-06 14:55:00,132.92,132.96,132.9,132.96,4863.0,127.8751,127.9136,127.8559,127.9136,4863.0
2023-06-06 15:00:00,132.96,133.0,132.93,133.0,6551.0,127.9136,127.9521,127.8847,127.9521,6551.0
2023-06-06 15:05:00,133.01,133.15,133.01,133.08,5692.0,127.9617,128.0964,127.9617,128.029,5692.0
2023-06-06 15:10:00,133.06,133.09,133.03,133.03,7153.0,128.0098,128.0387,127.9809,127.9809,7153.0
2023-06-06 15:15:00,133.03,133.16,133.02,133.15,6577.0,127.9809,128.106,127.9713,128.0964,6577.0
2023-06-06 15:20:00,133.15,133.15,133.09,133.12,7155.0,128.0964,128.0964,128.0387,128.0675,7155.0
2023-06-06 15:25:00,133.12,133.17,133.1,133.14,9041.0,128.0675,128.1156,128.0483,128.0868,9041.0
2023-06-06 15:30:00,133.14,133.24,133.09,133.19,12096.0,128.0868,128.183,128.0387,128.1349,12096.0
2023-06-06 15:35:00,133.18,133.24,133.15,133.22,9868.0,128.1252,128.183,128.0964,128.1637,9868.0
2023-06-06 15:40:00,133.22,133.26,133.17,133.23,12940.0,128.1637,128.2022,128.1156,128.1733,12940.0
2023-06-06 15:45:00,133.22,133.25,133.17,133.19,19211.0,128.1637,128.1926,128.1156,128.1349,19211.0
2023-06-06 15:50:00,133.19,133.2,133.03,133.05,35274.0,128.1349,128.1445,127.9809,128.0002,35274.0
2023-06-06 15:55:00,133.05,133.09,132.87,132.87,120469.0,128.0002,128.0387,127.827,127.827,120469.0
2023-06-07 09:30:00,132.46,132.91,132.43,132.52,22297.0,127.4326,127.8655,127.4037,127.4903,22297.0
2023-06-07 09:35:00,132.6,132.75,132.43,132.73,17277.0,127.5673,127.7116,127.4037,127.6923,17277.0
2023-06-07 09:40:00,132.81,133.13,132.81,133.02,3972.0,127.7693,128.0771,127.7693,127.9713,3972.0
2023-06-07 09:45:00,133.03,133.03,132.71,132.92,5980.0,127.9809,127.9809,127.6731,127.8751,5980.0
2023-06-07 09:50:00,132.89,132.93,132.67,132.67,17603.0,127.8463,127.8847,127.6346,127.6346,17603.0
2023-06-07 09:55:00,132.64,132.7,132.49,132.49,3932.0,127.6057,127.6635,127.4614,127.4614,3932.0
2023-06-07 10:00:00,132.49,132.49,132.08,132.13,7995.0,127.4614,127.4614,127.067,127.1151,7995.0
2023-06-07 10:05:00,132.15,132.15,131.73,131.74,21001.0,127.1343,127.1343,126.7303,126.7399,21001.0
2023-06-07 10:10:00,131.69,131.7,131.49,131.58,16947.0,126.6918,126.7014,126.4994,126.586,16947.0
2023-06-07 10:15:00,131.58,131.73,131.49,131.66,17215.0,126.586,126.7303,126.4994,126.6629,17215.0
2023-06-07 10:20:00,131.64,131.76,131.55,131.55,23094.0,126.6437,126.7591,126.5571,126.5571,23094.0
2023-06-07 10:25:00,131.58,131.83,131.55,131.74,13516.0,126.586,126.8265,126.5571,126.7399,13516.0
2023-06-07 10:30:00,131.8,132.0,131.78,131.96,14951.0,126.7976,126.99,126.7784,126.9515,14951.0
2023-06-07 10:35:00,131.96,131.96,131.72,131.76,9041.0,126.9515,126.9515,126.7207,126.7591,9041.0
2023-06-07 10:40:00,131.75,131.75,131.5,131.65,17288.0,126.7495,126.7495,126.509,126.6533,17288.0
2023-06-07 10:45:00,131.65,131.87,131.62,131.86,12031.0,126.6533,126.865,126.6245,126.8553,12031.0
2023-06-07 10:50:00,131.88,132.11,131.87,132.11,11109.0,126.8746,127.0959,126.865,127.0959,11109.0
2023-06-07 10:55:00,132.08,132.09,131.84,131.89,12877.0,127.067,127.0766,126.8361,126.8842,12877.0
2023-06-07 11:00:00,131.9,132.08,131.83,132.05,8005.0,126.8938,127.067,126.8265,127.0381,8005.0
2023-06-07 11:05:00,132.05,132.08,131.76,131.79,9108.0,127.0381,127.067,126.7591,126.788,9108.0
2023-06-07 11:10:00,131.78,131.81,131.47,131.52,10318.0,126.7784,126.8072,126.4801,126.5282,10318.0
2023-06-07 11:15:00,131.52,131.81,131.5,131.71,8401.0,126.5282,126.8072,126.509,126.711,8401.0
2023-06-07 11:20:00,131.72,131.75,131.64,131.72,6451.0,126.7207,126.7495,126.6437,126.7207,6451.0
2023-06-07 11:25:00,131.71,131.99,131.69,131.98,6024.0,126.711,126.9804,126.6918,126.9708,6024.0
2023-06-07 11:30:00,132.01,132.05,131.91,132.04,6697.0,126.9997,127.0381,126.9034,127.0285,6697.0
2023-06-07 11:35:00,132.05,132.08,131.96,132.06,15291.0,127.0381,127.067,126.9515,127.0478,15291.0
2023-06-07 11:40:00,132.06,132.09,131.83,131.84,3891.0,127.0478,127.0766,126.8265,126.8361,3891.0
2023-06-07 11:45:00,131.85,132.04,131.84,132.04,7061.0,126.8457,127.0285,126.8361,127.0285,7061.0
2023-06-07 11:50:00,131.98,132.0,131.88,131.89,7431.0,126.9708,126.99,126.8746,126.8842,7431.0
2023-06-07 11:55:00,131.88,131.97,131.74,131.75,7154.0,126.8746,126.9612,126.7399,126.7495,7154.0
2023-06-07 12:00:00,131.78,131.84,131.75,131.78,4311.0,126.7784,126.8361,126.7495,126.7784,4311.0
2023-06-07 12:05:00,131.81,131.91,131.76,131.83,7413.0,126.8072,126.9034,126.7591,126.8265,7413.0
2023-06-07 12:10:00,131.84,131.91,131.83,131.91,8816.0,126.8361,126.9034,126.8265,126.9034,8816.0
2023-06-07 12:15:00,131.92,132.04,131.9,132.0,9861.0,126.9131,127.0285,126.8938,126.99,9861.0
2023-06-07 12:20:00,131.99,132.06,131.97,132.0,3896.0,126.9804,127.0478,126.9612,126.99,3896.0
2023-06-07 12:25:00,132.03,132.17,132.03,132.09,7102.0,127.0189,127.1536,127.0189,127.0766,7102.0
2023-06-07 12:30:00,132.13,132.14,132.07,132.09,6031.0,127.1151,127.1247,127.0574,127.0766,6031.0
2023-06-07 12:35:00,132.07,132.13,131.98,131.98,5600.0,127.0574,127.1151,126.9708,126.9708,5600.0
2023-06-07 12:40:00,131.97,131.99,131.7,131.72,5475.0,126.9612,126.9804,126.7014,126.7207,5475.0
2023-06-07 12:45:00,131.72,131.73,131.54,131.55,4951.0,126.7207,126.7303,126.5475,126.5571,4951.0
2023-06-07 12:50:00,131.56,131.87,131.56,131.87,9697.0,126.5667,126.865,126.5667,126.865,9697.0
2023-06-07 12:55:00,131.86,131.87,131.78,131.84,14155.0,126.8553,126.865,126.7784,126.8361,14155.0
2023-06-07 13:00:00,131.84,131.86,131.81,131.83,6274.0,126.8361,126.8553,126.8072,126.8265,6274.0
2023-06-07 13:05:00,131.85,131.86,131.78,131.83,10383.0,126.8457,126.8553,126.7784,126.8265,10383.0
2023-06-07 13:10:00,131.83,131.92,131.79,131.9,7910.0,126.8265,126.9131,126.788,126.8938,7910.0
2023-06-07 13:15:00,131.88,132.04,131.87,132.02,7497.0,126.8746,127.0285,126.865,127.0093,7497.0
2023-06-07 13:20:00,132.02,132.02,131.9,131.92,4307.0,127.0093,127.0093,126.8938,126.9131,4307.0
2023-06-07 13:25:00,131.9,132.0,131.77,131.94,7704.0,126.8938,126.99,126.7688,126.9323,7704.0
2023-06-07 13:30:00,131.92,131.97,131.9,131.96,4010.0,126.9131,126.9612,126.8938,126.9515,4010.0
2023-06-07 13:35:00,131.96,132.18,131.96,132.18,9580.0,126.9515,127.1632,126.9515,127.1632,9580.0
2023-06-07 13:40:00,132.16,132.18,132.06,132.14,6247.0,127.144,127.1632,127.0478,127.1247,6247.0
2023-06-07 13:45:00,132.16,132.23,132.11,132.16,3948.0,127.144,127.2113,127.0959,127.144,3948.0
2023-06-07 13:50:00,132.2,132.26,132.14,132.2,4874.0,127.1824,127.2402,127.1247,127.1824,4874.0
2023-06-07 13:55:00,132.22,132.28,132.18,132.22,9751.0,127.2017,127.2594,127.1632,127.2017,9751.0
2023-06-07 14:00:00,132.23,132.36,132.21,132.33,4344.0,127.2113,127.3364,127.1921,127.3075,4344.0
2023-06-07 14:05:00,132.33,132.48,132.29,132.47,5686.0,127.3075,127.4518,127.269,127.4422,5686.0
2023-06-07 14:10:00,132.47,132.57,132.39,132.39,16146.0,127.4422,127.5384,127.3652,127.3652,16146.0
2023-06-07 14:15:00,132.4,132.41,132.32,132.34,5066.0,127.3748,127.3845,127.2979,127.3171,5066.0
2023-06-07 14:20:00,132.32,132.39,132.27,132.31,4493.0,127.2979,127.3652,127.2498,127.2883,4493.0
2023-06-07 14:25:00,132.31,132.31,132.03,132.08,5431.0,127.2883,127.2883,127.0189,127.067,5431.0
2023-06-07 14:30:00,132.09,132.19,132.09,132.15,5094.0,127.0766,127.1728,127.0766,127.1343,5094.0
2023-06-07 14:35:00,132.13,132.25,132.13,132.2,6170.0,127.1151,127.2305,127.1151,127.1824,6170.0
2023-06-07 14:40:00,132.21,132.24,132.08,132.14,6322.0,127.1921,127.2209,127.067,127.1247,6322.0
2023-06-07 14:45:00,132.14,132.17,132.1,132.16,4449.0,127.1247,127.1536,127.0862,127.144,4449.0
2023-06-07 14:50:00,132.14,132.22,132.14,132.16,6982.0,127.1247,127.2017,127.1247,127.144,6982.0
2023-06-07 14:55:00,132.15,132.23,132.15,132.22,5626.0,127.1343,127.2113,127.1343,127.2017,5626.0
2023-06-07 15:00:00,132.21,132.21,132.08,132.08,5681.0,127.1921,127.1921,127.067,127.067,5681.0
2023-06-07 15:05:00,132.07,132.2,132.06,132.14,7585.0,127.0574,127.1824,127.0478,127.1247,7585.0
2023-06-07 15:10:00,132.14,132.14,132.05,132.09,7228.0,127.1247,127.1247,127.0381,127.0766,7228.0
2023-06-07 15:15:00,132.1,132.24,132.06,132.22,11092.0,127.0862,127.2209,127.0478,127.2017,11092.0
2023-06-07 15:20:00,132.24,132.29,132.18,132.18,7490.0,127.2209,127.269,127.1632,127.1632,7490.0
2023-06-07 15:25:00,132.18,132.2,132.14,132.18,9431.0,127.1632,127.1824,127.1247,127.1632,9431.0
2023-06-07 15:30:00,132.17,132.23,132.14,132.16,12472.0,127.1536,127.2113,127.1247,127.144,12472.0
2023-06-07 15:35:00,132.17,132.24,132.1,132.1,10624.0,127.1536,127.2209,127.0862,127.0862,10624.0
2023-06-07 15:40:00,132.11,132.25,132.08,132.24,16039.0,127.0959,127.2305,127.067,127.2209,16039.0
2023-06-07 15:45:00,132.24,132.39,132.23,132.34,23709.0,127.2209,127.3652,127.2113,127.3171,23709.0
2023-06-07 15:50:00,132.35,132.38,132.15,132.25,46924.0,127.3267,127.3556,127.1343,127.2305,46924.0
2023-06-07 15:55:00,132.24,132.45,132.21,132.44,139430.0,127.2209,127.423,127.1921,127.4133,139430.0
2023-06-08 09:30:00,131.55,132.13,131.35,131.93,26657.0,126.5571,127.1151,126.3647,126.9227,26657.0
2023-06-08 09:35:00,131.82,132.09,131.78,131.98,3555.0,126.8169,127.0766,126.7784,126.9708,3555.0
2023-06-08 09:40:00,132.01,132.11,131.73,131.81,8263.0,126.9997,127.0959,126.7303,126.8072,8263.0
2023-06-08 09:45:00,131.82,132.1,131.75,132.03,6308.0,126.8169,127.0862,126.7495,127.0189,6308.0
2023-06-08 09:50:00,131.99,132.41,131.99,132.41,12078.0,126.9804,127.3845,126.9804,127.3845,12078.0
2023-06-08 09:55:00,132.41,132.43,132.23,132.41,4502.0,127.3845,127.4037,127.2113,127.3845,4502.0
2023-06-08 10:00:00,132.39,132.54,132.31,132.53,11589.0,127.3652,127.5095,127.2883,127.4999,11589.0
2023-06-08 10:05:00,132.51,132.91,132.51,132.76,5824.0,127.4807,127.8655,127.4807,127.7212,5824.0
2023-06-08 10:10:00,132.8,132.84,132.75,132.8,4239.0,127.7597,127.7982,127.7116,127.7597,4239.0
2023-06-08 10:15:00,132.77,132.77,132.54,132.6,7697.0,127.7308,127.7308,127.5095,127.5673,7697.0
2023-06-08 10:20:00,132.6,132.76,132.6,132.75,5475.0,127.5673,127.7212,127.5673,127.7116,5475.0
2023-06-08 10:25:00,132.75,132.88,132.74,132.83,7264.0,127.7116,127.8366,127.7019,127.7885,7264.0
2023-06-08 10:30:00,132.87,133.05,132.87,133.01,10047.0,127.827,128.0002,127.827,127.9617,10047.0
2023-06-08 10:35:00,133.04,133.1,132.92,132.94,5340.0,127.9906,128.0483,127.8751,127.8944,5340.0
2023-06-08 10:40:00,132.94,132.94,132.71,132.82,7017.0,127.8944,127.8944,127.6731,127.7789,7017.0
2023-06-08 10:45:00,132.83,132.92,132.76,132.9,5512.0,127.7885,127.8751,127.7212,127.8559,5512.0
2023-06-08 10:50:00,132.93,133.08,132.88,133.08,4050.0,127.8847,128.029,127.8366,128.029,4050.0
2023-06-08 10:55:00,133.09,133.09,132.91,132.91,6704.0,128.0387,128.0387,127.8655,127.8655,6704.0
2023-06-08 11:00:00,132.93,132.99,132.88,132.99,6881.0,127.8847,127.9425,127.8366,127.9425,6881.0
2023-06-08 11:05:00,132.97,132.97,132.92,132.96,3289.0,127.9232,127.9232,127.8751,127.9136,3289.0
2023-06-08 11:10:00,132.99,133.09,132.98,133.05,9436.0,127.9425,128.0387,127.9328,128.0002,9436.0
2023-06-08 11:15:00,133.03,133.03,132.88,132.92,5834.0,127.9809,127.9809,127.8366,127.8751,5834.0
2023-06-08 11:20:00,132.9,132.9,132.83,132.86,3276.0,127.8559,127.8559,127.7885,127.8174,3276.0
2023-06-08 11:25:00,132.88,132.88,132.72,132.72,6504.0,127.8366,127.8366,127.6827,127.6827,6504.0
2023-06-08 11:30:00,132.74,132.87,132.68,132.87,12298.0,127.7019,127.827,127.6442,127.827,12298.0
2023-06-08 11:35:00,132.86,133.02,132.8,133.02,3207.0,127.8174,127.9713,127.7597,127.9713,3207.0
2023-06-08 11:40:00,133.0,133.05,132.93,133.03,6035.0,127.9521,128.0002,127.8847,127.9809,6035.0
2023-06-08 11:45:00,133.02,133.11,133.02,133.1,4173.0,127.9713,128.0579,127.9713,128.0483,4173.0
2023-06-08 11:50:00,133.1,133.1,132.92,132.92,8935.0,128.0483,128.0483,127.8751,127.8751,8935.0
2023-06-08 11:55:00,132.94,132.97,132.91,132.96,6396.0,127.8944,127.9232,127.8655,127.9136,6396.0
2023-06-08 12:00:00,132.95,133.04,132.87,133.04,50288.0,127.904,127.9906,127.827,127.9906,50288.0
2023-06-08 12:05:00,133.04,133.08,132.81,133.05,6856.0,127.9906,128.029,127.7693,128.0002,6856.0
2023-06-08 12:10:00,133.06,133.08,132.86,132.87,4510.0,128.0098,128.029,127.8174,127.827,4510.0
2023-06-08 12:15:00,132.88,132.9,132.7,132.88,26698.0,127.8366,127.8559,127.6635,127.8366,26698.0
2023-06-08 12:20:00,132.89,133.06,132.88,132.97,6177.0,127.8463,128.0098,127.8366,127.9232,6177.0
2023-06-08 12:25:00,132.94,133.03,132.94,133.03,6945.0,127.8944,127.9809,127.8944,127.9809,6945.0
2023-06-08 12:30:00,133.0,133.11,132.97,133.04,5579.0,127.9521,128.0579,127.9232,127.9906,5579.0
2023-06-08 12:35:00,133.05,133.05,132.84,132.86,3820.0,128.0002,128.0002,127.7982,127.8174,3820.0
2023-06-08 12:40:00,132.86,132.95,132.82,132.82,25589.0,127.8174,127.904,127.7789,127.7789,25589.0
2023-06-08 12:45:00,132.81,132.85,132.72,132.83,3317.0,127.7693,127.8078,127.6827,127.7885,3317.0
2023-06-08 12:50:00,132.84,132.91,132.84,132.89,5030.0,127.7982,127.8655,127.7982,127.8463,5030.0
2023-06-08 12:55:00,132.91,132.91,132.76,132.78,3650.0,127.8655,127.8655,127.7212,127.7404,3650.0
2023-06-08 13:00:00,132.8,132.87,132.8,132.82,4966.0,127.7597,127.827,127.7597,127.7789,4966.0
2023-06-08 13:05:00,132.81,132.89,132.78,132.85,4379.0,127.7693,127.8463,127.7404,127.8078,4379.0
2023-06-08 13:10:00,132.84,132.89,132.82,132.82,5544.0,127.7982,127.8463,127.7789,127.7789,5544.0
2023-06-08 13:15:00,132.83,132.86,132.78,132.81,4993.0,127.7885,127.8174,127.7404,127.7693,4993.0
2023-06-08 13:20:00,132.82,132.85,132.78,132.81,5582.0,127.7789,127.8078,127.7404,127.7693,5582.0
2023-06-08 13:25:00,132.86,132.87,132.77,132.78,5106.0,127.8174,127.827,127.7308,127.7404,5106.0
2023-06-08 13:30:00,132.76,132.77,132.68,132.72,3820.0,127.7212,127.7308,127.6442,127.6827,3820.0
2023-06-08 13:35:00,132.72,132.95,132.72,132.86,10030.0,127.6827,127.904,127.6827,127.8174,10030.0
2023-06-08 13:40:00,132.9,133.02,132.87,132.97,5660.0,127.8559,127.9713,127.827,127.9232,5660.0
2023-06-08 13:45:00,132.95,132.96,132.87,132.92,4557.0,127.904,127.9136,127.827,127.8751,4557.0
2023-06-08 13:50:00,132.96,132.99,132.9,132.91,3600.0,127.9136,127.9425,127.8559,127.8655,3600.0
2023-06-08 13:55:00,132.87,132.92,132.85,132.9,6058.0,127.827,127.8751,127.8078,127.8559,6058.0
2023-06-08 14:00:00,132.91,132.91,132.8,132.8,3764.0,127.8655,127.8655,127.7597,127.7597,3764.0
2023-06-08 14:05:00,132.78,132.83,132.75,132.82,14616.0,127.7404,127.7885,127.7116,127.7789,14616.0
2023-06-08 14:10:00,132.82,132.91,132.81,132.91,5142.0,127.7789,127.8655,127.7693,127.8655,5142.0
2023-06-08 14:15:00,132.95,133.01,132.95,133.01,2933.0,127.904,127.9617,127.904,127.9617,2933.0
2023-06-08 14:20:00,133.0,133.08,132.99,133.0,8074.0,127.9521,128.029,127.9425,127.9521,8074.0
2023-06-08 14:25:00,132.97,133.01,132.92,132.92,3350.0,127.9232,127.9617,127.8751,127.8751,3350.0
2023-06-08 14:30:00,132.93,132.94,132.86,132.86,6233.0,127.8847,127.8944,127.8174,127.8174,6233.0
2023-06-08 14:35:00,132.87,132.95,132.84,132.87,6618.0,127.827,127.904,127.7982,127.827,6618.0
2023-06-08 14:40:00,132.88,132.92,132.82,132.88,4767.0,127.8366,127.8751,127.7789,127.8366,4767.0
2023-06-08 14:45:00,132.89,132.97,132.88,132.97,44090.0,127.8463,127.9232,127.8366,127.9232,44090.0
2023-06-08 14:50:00,132.97,133.02,132.91,132.91,5461.0,127.9232,127.9713,127.8655,127.8655,5461.0
2023-06-08 14:55:00,132.9,132.91,132.88,132.9,4019.0,127.8559,127.8655,127.8366,127.8559,4019.0
2023-06-08 15:00:00,132.9,132.93,132.85,132.89,8189.0,127.8559,127.8847,127.8078,127.8463,8189.0
2023-06-08 15:05:00,132.89,132.99,132.86,132.96,11349.0,127.8463,127.9425,127.8174,127.9136,11349.0
2023-06-08 15:10:00,132.95,132.97,132.91,132.93,5592.0,127.904,127.9232,127.8655,127.8847,5592.0
2023-06-08 15:15:00,132.93,132.97,132.88,132.94,9126.0,127.8847,127.9232,127.8366,127.8944,9126.0
2023-06-08 15:20:00,132.94,132.95,132.88,132.93,8490.0,127.8944,127.904,127.8366,127.8847,8490.0
2023-06-08 15:25:00,132.92,132.92,132.8,132.8,9355.0,127.8751,127.8751,127.7597,127.7597,9355.0
2023-06-08 15:30:00,132.81,132.91,132.74,132.88,18100.0,127.7693,127.8655,127.7019,127.8366,18100.0
2023-06-08 15:35:00,132.89,132.93,132.8,132.83,15603.0,127.8463,127.8847,127.7597,127.7885,15603.0
2023-06-08 15:40:00,132.81,132.92,132.78,132.92,23313.0,127.7693,127.8751,127.7404,127.8751,23313.0
2023-06-08 15:45:00,132.91,133.0,132.89,132.92,91033.0,127.8655,127.9521,127.8463,127.8751,91033.0
2023-06-08 15:50:00,132.91,133.15,132.91,133.13,80989.0,127.8655,128.0964,127.8655,128.0771,80989.0
2023-06-08 15:55:00,133.13,133.25,133.04,133.2,131290.0,128.0771,128.1926,127.9906,128.1445,131290.0
2023-06-09 09:30:00,133.34,133.77,133.19,133.69,35373.0,128.2792,128.6929,128.1349,128.6159,35373.0
2023-06-09 09:35:00,133.62,133.66,133.46,133.65,6494.0,128.5485,128.587,128.3946,128.5774,6494.0
2023-06-09 09:40:00,133.59,133.62,133.47,133.51,8221.0,128.5197,128.5485,128.4042,128.4427,8221.0
2023-06-09 09:45:00,133.5,133.64,133.45,133.64,4745.0,128.4331,128.5678,128.385,128.5678,4745.0
2023-06-09 09:50:00,133.66,133.77,133.64,133.64,6258.0,128.587,128.6929,128.5678,128.5678,6258.0
2023-06-09 09:55:00,133.63,133.72,133.6,133.67,3810.0,128.5582,128.6448,128.5293,128.5966,3810.0
2023-06-09 10:00:00,133.62,133.62,133.46,133.5,9980.0,128.5485,128.5485,128.3946,128.4331,9980.0
2023-06-09 10:05:00,133.49,133.67,133.48,133.52,8501.0,128.4235,128.5966,128.4139,128.4523,8501.0
2023-06-09 10:10:00,133.5,133.6,133.39,133.5,8530.0,128.4331,128.5293,128.3273,128.4331,8530.0
2023-06-09 10:15:00,133.47,133.68,133.41,133.6,5676.0,128.4042,128.6063,128.3465,128.5293,5676.0
2023-06-09 10:20:00,133.61,133.67,133.57,133.62,5240.0,128.5389,128.5966,128.5004,128.5485,5240.0
2023-06-09 10:25:00,133.61,133.68,133.59,133.59,4563.0,128.5389,128.6063,128.5197,128.5197,4563.0
2023-06-09 10:30:00,133.57,133.72,133.57,133.67,4523.0,128.5004,128.6448,128.5004,128.5966,4523.0
2023-06-09 10:35:00,133.65,133.72,133.61,133.63,4754.0,128.5774,128.6448,128.5389,128.5582,4754.0
2023-06-09 10:40:00,133.66,133.66,133.56,133.64,6061.0,128.587,128.587,128.4908,128.5678,6061.0
2023-06-09 10:45:00,133.63,133.88,133.63,133.81,5062.0,128.5582,128.7987,128.5582,128.7313,5062.0
2023-06-09 10:50:00,133.78,134.02,133.75,133.9,3958.0,128.7025,128.9334,128.6736,128.8179,3958.0
2023-06-09 10:55:00,133.89,133.99,133.83,133.89,3989.0,128.8083,128.9045,128.7506,128.8083,3989.0
2023-06-09 11:00:00,133.91,133.94,133.87,133.89,1884.0,128.8275,128.8564,128.7891,128.8083,1884.0
2023-06-09 11:05:00,133.86,133.93,133.82,133.83,4510.0,128.7794,128.8468,128.741,128.7506,4510.0
2023-06-09 11:10:00,133.85,133.99,133.84,133.96,2906.0,128.7698,128.9045,128.7602,128.8756,2906.0
2023-06-09 11:15:00,133.93,133.97,133.78,133.78,5887.0,128.8468,128.8853,128.7025,128.7025,5887.0
2023-06-09 11:20:00,133.78,133.78,133.61,133.66,3479.0,128.7025,128.7025,128.5389,128.587,3479.0
2023-06-09 11:25:00,133.64,133.64,133.44,133.53,4350.0,128.5678,128.5678,128.3754,128.462,4350.0
2023-06-09 11:30:00,133.54,133.54,133.28,133.38,6615.0,128.4716,128.4716,128.2215,128.3177,6615.0
2023-06-09 11:35:00,133.4,133.54,133.4,133.42,2663.0,128.3369,128.4716,128.3369,128.3561,2663.0
2023-06-09 11:40:00,133.46,133.46,133.31,133.32,10191.0,128.3946,128.3946,128.2503,128.2599,10191.0
2023-06-09 11:45:00,133.23,133.36,133.23,133.27,3812.0,128.1733,128.2984,128.1733,128.2118,3812.0
2023-06-09 11:50:00,133.24,133.32,133.2,133.24,5946.0,128.183,128.2599,128.1445,128.183,5946.0
2023-06-09 11:55:00,133.24,133.27,133.07,133.08,6683.0,128.183,128.2118,128.0194,128.029,6683.0
2023-06-09 12:00:00,133.07,133.07,132.95,133.07,4628.0,128.0194,128.0194,127.904,128.0194,4628.0
2023-06-09 12:05:00,133.08,133.23,133.07,133.19,3350.0,128.029,128.1733,128.0194,128.1349,3350.0
2023-06-09 12:10:00,133.18,133.24,133.13,133.19,3586.0,128.1252,128.183,128.0771,128.1349,3586.0
2023-06-09 12:15:00,133.19,133.3,133.15,133.3,2987.0,128.1349,128.2407,128.0964,128.2407,2987.0
2023-06-09 12:20:00,133.25,133.35,133.18,133.19,4963.0,128.1926,128.2888,128.1252,128.1349,4963.0
2023-06-09 12:25:00,133.19,133.22,133.09,133.2,3283.0,128.1349,128.1637,128.0387,128.1445,3283.0
2023-06-09 12:30:00,133.18,133.21,133.1,133.21,4531.0,128.1252,128.1541,128.0483,128.1541,4531.0
2023-06-09 12:35:00,133.19,133.26,133.13,133.2,11226.0,128.1349,128.2022,128.0771,128.1445,11226.0
2023-06-09 12:40:00,133.2,133.43,133.19,133.43,9422.0,128.1445,128.3658,128.1349,128.3658,9422.0
2023-06-09 12:45:00,133.43,133.43,133.24,133.37,5734.0,128.3658,128.3658,128.183,128.308,5734.0
2023-06-09 12:50:00,133.39,133.43,133.38,133.43,2840.0,128.3273,128.3658,128.3177,128.3658,2840.0
2023-06-09 12:55:00,133.42,133.46,133.39,133.44,12789.0,128.3561,128.3946,128.3273,128.3754,12789.0
2023-06-09 13:00:00,133.44,133.57,133.44,133.57,3201.0,128.3754,128.5004,128.3754,128.5004,3201.0
2023-06-09 13:05:00,133.57,133.6,133.5,133.53,4258.0,128.5004,128.5293,128.4331,128.462,4258.0
2023-06-09 13:10:00,133.53,133.53,133.43,133.48,2963.0,128.462,128.462,128.3658,128.4139,2963.0
2023-06-09 13:15:00,133.49,133.53,133.42,133.49,8473.0,128.4235,128.462,128.3561,128.4235,8473.0
2023-06-09 13:20:00,133.47,133.52,133.41,133.43,12360.0,128.4042,128.4523,128.3465,128.3658,12360.0
2023-06-09 13:25:00,133.42,133.47,133.39,133.43,6084.0,128.3561,128.4042,128.3273,128.3658,6084.0
2023-06-09 13:30:00,133.44,133.46,133.36,133.37,6563.0,128.3754,128.3946,128.2984,128.308,6563.0
2023-06-09 13:35:00,133.38,133.4,133.28,133.28,7062.0,128.3177,128.3369,128.2215,128.2215,7062.0
2023-06-09 13:40:00,133.32,133.42,133.32,133.4,8483.0,128.2599,128.3561,128.2599,128.3369,8483.0
2023-06-09 13:45:00,133.4,133.43,133.35,133.37,6526.0,128.3369,128.3658,128.2888,128.308,6526.0
2023-06-09 13:50:00,133.38,133.43,133.31,133.41,5264.0,128.3177,128.3658,128.2503,128.3465,5264.0
2023-06-09 13:55:00,133.4,133.49,133.39,133.48,3539.0,128.3369,128.4235,128.3273,128.4139,3539.0
2023-06-09 14:00:00,133.52,133.57,133.48,133.55,2350.0,128.4523,128.5004,128.4139,128.4812,2350.0
2023-06-09 14:05:00,133.56,133.56,133.49,133.55,3629.0,128.4908,128.4908,128.4235,128.4812,3629.0
2023-06-09 14:10:00,133.55,133.56,133.46,133.49,3399.0,128.4812,128.4908,128.3946,128.4235,3399.0
2023-06-09 14:15:00,133.5,133.51,133.39,133.39,5334.0,128.4331,128.4427,128.3273,128.3273,5334.0
2023-06-09 14:20:00,133.4,133.42,133.36,133.41,1766.0,128.3369,128.3561,128.2984,128.3465,1766.0
2023-06-09 14:25:00,133.39,133.45,133.33,133.4,12522.0,128.3273,128.385,128.2696,128.3369,12522.0
2023-06-09 14:30:00,133.4,133.4,133.35,133.38,5275.0,128.3369,128.3369,128.2888,128.3177,5275.0
2023-06-09 14:35:00,133.38,133.45,133.38,133.44,4059.0,128.3177,128.385,128.3177,128.3754,4059.0
2023-06-09 14:40:00,133.44,133.45,133.33,133.34,3339.0,128.3754,128.385,128.2696,128.2792,3339.0
2023-06-09 14:45:00,133.33,133.37,133.25,133.26,3192.0,128.2696,128.308,128.1926,128.2022,3192.0
2023-06-09 14:50:00,133.27,133.33,133.26,133.29,5782.0,128.2118,128.2696,128.2022,128.2311,5782.0
2023-06-09 14:55:00,133.27,133.27,133.15,133.18,5626.0,128.2118,128.2118,128.0964,128.1252,5626.0
2023-06-09 15:00:00,133.16,133.26,133.14,133.19,5973.0,128.106,128.2022,128.0868,128.1349,5973.0
2023-06-09 15:05:00,133.19,133.22,133.1,133.16,5750.0,128.1349,128.1637,128.0483,128.106,5750.0
2023-06-09 15:10:00,133.16,133.2,133.11,133.16,5343.0,128.106,128.1445,128.0579,128.106,5343.0
2023-06-09 15:15:00,133.18,133.28,133.13,133.26,5396.0,128.1252,128.2215,128.0771,128.2022,5396.0
2023-06-09 15:20:00,133.26,133.29,133.2,133.2,10486.0,128.2022,128.2311,128.1445,128.1445,10486.0
2023-06-09 15:25:00,133.19,133.23,133.16,133.22,8126.0,128.1349,128.1733,128.106,128.1637,8126.0
2023-06-09 15:30:00,133.22,133.23,133.14,133.19,13073.0,128.1637,128.1733,128.0868,128.1349,13073.0
2023-06-09 15:35:00,133.18,133.27,133.16,133.22,14756.0,128.1252,128.2118,128.106,128.1637,14756.0
2023-06-09 15:40:00,133.22,133.31,133.2,133.2,11585.0,128.1637,128.2503,128.1445,128.1445,11585.0
2023-06-09 15:45:00,133.18,133.19,133.04,133.08,15266.0,128.1252,128.1349,127.9906,128.029,15266.0
2023-06-09 15:50:00,133.06,133.22,132.99,133.2,33507.0,128.0098,128.1637,127.9425,128.1445,33507.0
2023-06-09 15:55:00,133.19,133.45,133.12,133.45,112490.0,128.1349,128.385,128.0675,128.385,112490.0
2023-06-12 09:30:00,133.55,134.17,133.42,133.81,20691.0,128.4812,129.0777,128.3561,128.7313,20691.0
2023-06-12 09:35:00,133.74,134.1,133.71,133.97,9157.0,128.664,129.0103,128.6351,128.8853,9157.0
2023-06-12 09:40:00,134.07,134.3,133.67,133.67,3839.0,128.9815,129.2027,128.5966,128.5966,3839.0
2023-06-12 09:45:00,133.74,133.83,133.47,133.69,5201.0,128.664,128.7506,128.4042,128.6159,5201.0
2023-06-12 09:50:00,133.74,133.8,133.7,133.76,9526.0,128.664,128.7217,128.6255,128.6832,9526.0
2023-06-12 09:55:00,133.72,133.73,133.58,133.73,5375.0,128.6448,128.6544,128.5101,128.6544,5375.0
2023-06-12 10:00:00,133.75,133.75,133.5,133.68,15119.0,128.6736,128.6736,128.4331,128.6063,15119.0
2023-06-12 10:05:00,133.74,133.74,133.59,133.62,6272.0,128.664,128.664,128.5197,128.5485,6272.0
2023-06-12 10:10:00,133.59,133.74,133.56,133.72,15495.0,128.5197,128.664,128.4908,128.6448,15495.0
2023-06-12 10:15:00,133.74,133.83,133.7,133.7,8923.0,128.664,128.7506,128.6255,128.6255,8923.0
2023-06-12 10:20:00,133.7,133.74,133.63,133.72,9837.0,128.6255,128.664,128.5582,128.6448,9837.0
2023-06-12 10:25:00,133.74,133.75,133.55,133.59,6748.0,128.664,128.6736,128.4812,128.5197,6748.0
2023-06-12 10:30:00,133.59,133.65,133.5,133.56,3383.0,128.5197,128.5774,128.4331,128.4908,3383.0
2023-06-12 10:35:00,133.55,133.72,133.55,133.63,5223.0,128.4812,128.6448,128.4812,128.5582,5223.0
2023-06-12 10:40:00,133.63,133.63,133.5,133.5,2035.0,128.5582,128.5582,128.4331,128.4331,2035.0
2023-06-12 10:45:00,133.51,133.67,133.5,133.67,5132.0,128.4427,128.5966,128.4331,128.5966,5132.0
2023-06-12 10:50:00,133.68,133.68,133.58,133.6,3520.0,128.6063,128.6063,128.5101,128.5293,3520.0
2023-06-12 10:55:00,133.61,133.63,133.52,133.59,4220.0,128.5389,128.5582,128.4523,128.5197,4220.0
2023-06-12 11:00:00,133.6,133.68,133.52,133.53,3052.0,128.5293,128.6063,128.4523,128.462,3052.0
2023-06-12 11:05:00,133.54,133.54,133.44,133.5,6706.0,128.4716,128.4716,128.3754,128.4331,6706.0
2023-06-12 11:10:00,133.5,133.51,133.39,133.47,3366.0,128.4331,128.4427,128.3273,128.4042,3366.0
2023-06-12 11:15:00,133.45,133.46,133.29,133.34,5846.0,128.385,128.3946,128.2311,128.2792,5846.0
2023-06-12 11:20:00,133.34,133.52,133.33,133.51,6379.0,128.2792,128.4523,128.2696,128.4427,6379.0
2023-06-12 11:25:00,133.55,133.68,133.52,133.65,5330.0,128.4812,128.6063,128.4523,128.5774,5330.0
2023-06-12 11:30:00,133.7,133.87,133.7,133.86,4136.0,128.6255,128.7891,128.6255,128.7794,4136.0
2023-06-12 11:35:00,133.83,133.89,133.79,133.87,4664.0,128.7506,128.8083,128.7121,128.7891,4664.0
2023-06-12 11:40:00,133.87,134.02,133.86,134.02,3317.0,128.7891,128.9334,128.7794,128.9334,3317.0
2023-06-12 11:45:00,134.04,134.11,133.97,133.97,5425.0,128.9526,129.0199,128.8853,128.8853,5425.0
2023-06-12 11:50:00,134.0,134.06,133.94,134.05,4500.0,128.9141,128.9718,128.8564,128.9622,4500.0
2023-06-12 11:55:00,134.06,134.08,134.0,134.08,3338.0,128.9718,128.9911,128.9141,128.9911,3338.0
2023-06-12 12:00:00,134.08,134.08,133.94,133.94,3383.0,128.9911,128.9911,128.8564,128.8564,3383.0
2023-06-12 12:05:00,133.98,134.03,133.98,133.98,4821.0,128.8949,128.943,128.8949,128.8949,4821.0
2023-06-12 12:10:00,133.99,134.05,133.96,133.96,4434.0,128.9045,128.9622,128.8756,128.8756,4434.0
2023-06-12 12:15:00,133.93,134.0,133.87,133.98,5100.0,128.8468,128.9141,128.7891,128.8949,5100.0
2023-06-12 12:20:00,133.97,134.0,133.9,133.94,6579.0,128.8853,128.9141,128.8179,128.8564,6579.0
2023-06-12 12:25:00,133.91,134.01,133.91,133.99,4447.0,128.8275,128.9237,128.8275,128.9045,4447.0
2023-06-12 12:30:00,133.99,134.06,133.97,134.05,4993.0,128.9045,128.9718,128.8853,128.9622,4993.0
2023-06-12 12:35:00,134.03,134.05,133.96,134.0,3587.0,128.943,128.9622,128.8756,128.9141,3587.0
2023-06-12 12:40:00,134.04,134.04,133.96,133.97,4760.0,128.9526,128.9526,128.8756,128.8853,4760.0
2023-06-12 12:45:00,133.95,134.04,133.93,134.03,5318.0,128.866,128.9526,128.8468,128.943,5318.0
2023-06-12 12:50:00,134.03,134.04,133.99,134.02,3266.0,128.943,128.9526,128.9045,128.9334,3266.0
2023-06-12 12:55:00,134.02,134.03,133.91,133.94,5695.0,128.9334,128.943,128.8275,128.8564,5695.0
2023-06-12 13:00:00,133.94,133.96,133.86,133.87,5107.0,128.8564,128.8756,128.7794,128.7891,5107.0
2023-06-12 13:05:00,133.85,133.86,133.76,133.78,6147.0,128.7698,128.7794,128.6832,128.7025,6147.0
2023-06-12 13:10:00,133.78,133.89,133.77,133.87,3445.0,128.7025,128.8083,128.6929,128.7891,3445.0
2023-06-12 13:15:00,133.89,133.93,133.87,133.88,5155.0,128.8083,128.8468,128.7891,128.7987,5155.0
2023-06-12 13:20:00,133.86,133.89,133.76,133.88,5453.0,128.7794,128.8083,128.6832,128.7987,5453.0
2023-06-12 13:25:00,133.89,133.94,133.87,133.92,4383.0,128.8083,128.8564,128.7891,128.8372,4383.0
2023-06-12 13:30:00,133.92,133.94,133.88,133.88,8618.0,128.8372,128.8564,128.7987,128.7987,8618.0
2023-06-12 13:35:00,133.85,133.85,133.75,133.81,12772.0,128.7698,128.7698,128.6736,128.7313,12772.0
2023-06-12 13:40:00,133.81,133.91,133.76,133.89,8707.0,128.7313,128.8275,128.6832,128.8083,8707.0
2023-06-12 13:45:00,133.87,133.93,133.85,133.92,11915.0,128.7891,128.8468,128.7698,128.8372,11915.0
2023-06-12 13:50:00,133.92,133.97,133.9,133.97,3836.0,128.8372,128.8853,128.8179,128.8853,3836.0
2023-06-12 13:55:00,133.96,134.06,133.95,134.05,4186.0,128.8756,128.9718,128.866,128.9622,4186.0
2023-06-12 14:00:00,134.02,134.08,134.01,134.08,4430.0,128.9334,128.9911,128.9237,128.9911,4430.0
2023-06-12 14:05:00,134.08,134.19,134.06,134.18,3586.0,128.9911,129.0969,128.9718,129.0873,3586.0
2023-06-12 14:10:00,134.18,134.19,134.12,134.17,4623.0,129.0873,129.0969,129.0296,129.0777,4623.0
2023-06-12 14:15:00,134.14,134.16,134.11,134.12,3755.0,129.0488,129.0681,129.0199,129.0296,3755.0
2023-06-12 14:20:00,134.11,134.18,134.06,134.17,4805.0,129.0199,129.0873,128.9718,129.0777,4805.0
2023-06-12 14:25:00,134.17,134.24,134.15,134.24,4578.0,129.0777,129.145,129.0584,129.145,4578.0
2023-06-12 14:30:00,134.24,134.34,134.24,134.28,5727.0,129.145,129.2412,129.145,129.1835,5727.0
2023-06-12 14:35:00,134.28,134.29,134.26,134.28,4737.0,129.1835,129.1931,129.1643,129.1835,4737.0
2023-06-12 14:40:00,134.28,134.4,134.27,134.31,3745.0,129.1835,129.2989,129.1739,129.2124,3745.0
2023-06-12 14:45:00,134.31,134.31,134.25,134.27,5371.0,129.2124,129.2124,129.1546,129.1739,5371.0
2023-06-12 14:50:00,134.27,134.37,134.23,134.37,5262.0,129.1739,129.2701,129.1354,129.2701,5262.0
2023-06-12 14:55:00,134.36,134.45,134.31,134.45,4097.0,129.2605,129.347,129.2124,129.347,4097.0
2023-06-12 15:00:00,134.45,134.53,134.45,134.51,4732.0,129.347,129.424,129.347,129.4048,4732.0
2023-06-12 15:05:00,134.52,134.52,134.43,134.46,5816.0,129.4144,129.4144,129.3278,129.3567,5816.0
2023-06-12 15:10:00,134.47,134.54,134.44,134.51,7447.0,129.3663,129.4336,129.3374,129.4048,7447.0
2023-06-12 15:15:00,134.53,134.67,134.52,134.55,7261.0,129.424,129.5587,129.4144,129.4432,7261.0
2023-06-12 15:20:00,134.59,134.59,134.49,134.57,7033.0,129.4817,129.4817,129.3855,129.4625,7033.0
2023-06-12 15:25:00,134.6,134.6,134.53,134.55,10556.0,129.4914,129.4914,129.424,129.4432,10556.0
2023-06-12 15:30:00,134.55,134.59,134.51,134.51,12985.0,129.4432,129.4817,129.4048,129.4048,12985.0
2023-06-12 15:35:00,134.51,134.54,134.39,134.4,16923.0,129.4048,129.4336,129.2893,129.2989,16923.0
2023-06-12 15:40:00,134.41,134.55,134.33,134.36,21889.0,129.3086,129.4432,129.2316,129.2605,21889.0
2023-06-12 15:45:00,134.35,134.41,134.27,134.32,18286.0,129.2508,129.3086,129.1739,129.222,18286.0
2023-06-12 15:50:00,134.34,134.45,134.28,134.45,42142.0,129.2412,129.347,129.1835,129.347,42142.0
2023-06-12 15:55:00,134.45,134.75,134.42,134.6,149392.0,129.347,129.6357,129.3182,129.4914,149392.0
2023-06-13 09:30:00,134.44,135.23,134.44,135.19,18368.0,129.3374,130.0974,129.3374,130.059,18368.0
2023-06-13 09:35:00,135.27,135.39,135.21,135.35,4998.0,130.1359,130.2514,130.0782,130.2129,4998.0
2023-06-13 09:40:00,135.33,135.33,135.12,135.27,2420.0,130.1936,130.1936,129.9916,130.1359,2420.0
2023-06-13 09:45:00,135.35,135.35,135.13,135.16,4428.0,130.2129,130.2129,130.0012,130.0301,4428.0
2023-06-13 09:50:00,135.13,135.36,135.08,135.13,17128.0,130.0012,130.2225,129.9531,130.0012,17128.0
2023-06-13 09:55:00,135.19,135.32,135.07,135.08,2157.0,130.059,130.184,129.9435,129.9531,2157.0
2023-06-13 10:00:00,135.13,135.14,135.03,135.09,9835.0,130.0012,130.0109,129.905,129.9628,9835.0
2023-06-13 10:05:00,135.1,135.22,135.1,135.14,2949.0,129.9724,130.0878,129.9724,130.0109,2949.0
2023-06-13 10:10:00,135.1,135.23,135.05,135.22,9026.0,129.9724,130.0974,129.9243,130.0878,9026.0
2023-06-13 10:15:00,135.21,135.32,135.18,135.32,3265.0,130.0782,130.184,130.0493,130.184,3265.0
2023-06-13 10:20:00,135.34,135.4,135.26,135.4,6027.0,130.2033,130.261,130.1263,130.261,6027.0
2023-06-13 10:25:00,135.43,135.62,135.39,135.6,3257.0,130.2898,130.4726,130.2514,130.4534,3257.0
2023-06-13 10:30:00,135.59,135.6,135.47,135.52,2805.0,130.4438,130.4534,130.3283,130.3764,2805.0
2023-06-13 10:35:00,135.56,135.73,135.55,135.73,5274.0,130.4149,130.5785,130.4053,130.5785,5274.0
2023-06-13 10:40:00,135.72,135.77,135.68,135.76,3568.0,130.5688,130.6169,130.5304,130.6073,3568.0
2023-06-13 10:45:00,135.77,135.84,135.64,135.71,7687.0,130.6169,130.6843,130.4919,130.5592,7687.0
2023-06-13 10:50:00,135.74,135.78,135.63,135.65,4149.0,130.5881,130.6266,130.4823,130.5015,4149.0
2023-06-13 10:55:00,135.65,135.76,135.65,135.74,3530.0,130.5015,130.6073,130.5015,130.5881,3530.0
2023-06-13 11:00:00,135.75,135.75,135.65,135.65,3105.0,130.5977,130.5977,130.5015,130.5015,3105.0
2023-06-13 11:05:00,135.62,135.74,135.58,135.73,3586.0,130.4726,130.5881,130.4342,130.5785,3586.0
2023-06-13 11:10:00,135.75,135.76,135.69,135.75,3865.0,130.5977,130.6073,130.54,130.5977,3865.0
2023-06-13 11:15:00,135.75,135.86,135.73,135.84,3751.0,130.5977,130.7035,130.5785,130.6843,3751.0
2023-06-13 11:20:00,135.85,135.9,135.79,135.79,3791.0,130.6939,130.742,130.6362,130.6362,3791.0
2023-06-13 11:25:00,135.74,135.82,135.7,135.72,4477.0,130.5881,130.665,130.5496,130.5688,4477.0
2023-06-13 11:30:00,135.73,135.76,135.61,135.64,3928.0,130.5785,130.6073,130.463,130.4919,3928.0
2023-06-13 11:35:00,135.61,135.67,135.56,135.65,3886.0,130.463,130.5207,130.4149,130.5015,3886.0
2023-06-13 11:40:00,135.67,135.69,135.62,135.69,4491.0,130.5207,130.54,130.4726,130.54,4491.0
2023-06-13 11:45:00,135.73,135.76,135.65,135.72,3701.0,130.5785,130.6073,130.5015,130.5688,3701.0
2023-06-13 11:50:00,135.71,135.75,135.63,135.73,5571.0,130.5592,130.5977,130.4823,130.5785,5571.0
2023-06-13 11:55:00,135.72,135.73,135.67,135.69,6649.0,130.5688,130.5785,130.5207,130.54,6649.0
2023-06-13 12:00:00,135.68,135.68,135.54,135.54,5140.0,130.5304,130.5304,130.3957,130.3957,5140.0
2023-06-13 12:05:00,135.53,135.54,135.42,135.5,2869.0,130.3861,130.3957,130.2802,130.3572,2869.0
2023-06-13 12:10:00,135.53,135.62,135.52,135.52,4670.0,130.3861,130.4726,130.3764,130.3764,4670.0
2023-06-13 12:15:00,135.52,135.61,135.5,135.52,6447.0,130.3764,130.463,130.3572,130.3764,6447.0
2023-06-13 12:20:00,135.54,135.66,135.51,135.64,4933.0,130.3957,130.5111,130.3668,130.4919,4933.0
2023-06-13 12:25:00,135.64,135.7,135.63,135.7,1716.0,130.4919,130.5496,130.4823,130.5496,1716.0
2023-06-13 12:30:00,135.7,135.71,135.59,135.61,4809.0,130.5496,130.5592,130.4438,130.463,4809.0
2023-06-13 12:35:00,135.59,135.62,135.59,135.62,3001.0,130.4438,130.4726,130.4438,130.4726,3001.0
2023-06-13 12:40:00,135.63,135.66,135.58,135.6,5017.0,130.4823,130.5111,130.4342,130.4534,5017.0
2023-06-13 12:45:00,135.61,135.65,135.42,135.51,4737.0,130.463,130.5015,130.2802,130.3668,4737.0
2023-06-13 12:50:00,135.48,135.5,135.39,135.39,3759.0,130.338,130.3572,130.2514,130.2514,3759.0
2023-06-13 12:55:00,135.41,135.54,135.41,135.52,5063.0,130.2706,130.3957,130.2706,130.3764,5063.0
2023-06-13 13:00:00,135.5,135.57,135.48,135.56,4511.0,130.3572,130.4245,130.338,130.4149,4511.0
2023-06-13 13:05:00,135.58,135.67,135.55,135.55,4907.0,130.4342,130.5207,130.4053,130.4053,4907.0
2023-06-13 13:10:00,135.55,135.61,135.53,135.55,3028.0,130.4053,130.463,130.3861,130.4053,3028.0
2023-06-13 13:15:00,135.55,135.63,135.53,135.62,4398.0,130.4053,130.4823,130.3861,130.4726,4398.0
2023-06-13 13:20:00,135.62,135.62,135.51,135.53,4646.0,130.4726,130.4726,130.3668,130.3861,4646.0
2023-06-13 13:25:00,135.5,135.67,135.49,135.63,4296.0,130.3572,130.5207,130.3476,130.4823,4296.0
2023-06-13 13:30:00,135.63,135.64,135.58,135.58,2250.0,130.4823,130.4919,130.4342,130.4342,2250.0
2023-06-13 13:35:00,135.56,135.62,135.5,135.59,4320.0,130.4149,130.4726,130.3572,130.4438,4320.0
2023-06-13 13:40:00,135.59,135.59,135.53,135.53,2224.0,130.4438,130.4438,130.3861,130.3861,2224.0
2023-06-13 13:45:00,135.52,135.59,135.52,135.55,3570.0,130.3764,130.4438,130.3764,130.4053,3570.0
2023-06-13 13:50:00,135.54,135.58,135.51,135.58,3092.0,130.3957,130.4342,130.3668,130.4342,3092.0
2023-06-13 13:55:00,135.59,135.61,135.51,135.6,4639.0,130.4438,130.463,130.3668,130.4534,4639.0
2023-06-13 14:00:00,135.64,135.74,135.62,135.71,2527.0,130.4919,130.5881,130.4726,130.5592,2527.0
2023-06-13 14:05:00,135.7,135.71,135.64,135.66,3394.0,130.5496,130.5592,130.4919,130.5111,3394.0
2023-06-13 14:10:00,135.66,135.66,135.48,135.48,6753.0,130.5111,130.5111,130.338,130.338,6753.0
2023-06-13 14:15:00,135.4,135.58,135.4,135.58,3313.0,130.261,130.4342,130.261,130.4342,3313.0
2023-06-13 14:20:00,135.58,135.6,135.55,135.58,2611.0,130.4342,130.4534,130.4053,130.4342,2611.0
2023-06-13 14:25:00,135.58,135.64,135.57,135.64,4842.0,130.4342,130.4919,130.4245,130.4919,4842.0
2023-06-13 14:30:00,135.62,135.63,135.51,135.56,3419.0,130.4726,130.4823,130.3668,130.4149,3419.0
2023-06-13 14:35:00,135.56,135.62,135.52,135.62,2784.0,130.4149,130.4726,130.3764,130.4726,2784.0
2023-06-13 14:40:00,135.62,135.62,135.54,135.57,2401.0,130.4726,130.4726,130.3957,130.4245,2401.0
2023-06-13 14:45:00,135.56,135.65,135.53,135.59,5739.0,130.4149,130.5015,130.3861,130.4438,5739.0
2023-06-13 14:50:00,135.62,135.66,135.56,135.56,2037.0,130.4726,130.5111,130.4149,130.4149,2037.0
2023-06-13 14:55:00,135.57,135.71,135.57,135.65,5264.0,130.4245,130.5592,130.4245,130.5015,5264.0
2023-06-13 15:00:00,135.65,135.73,135.65,135.73,2726.0,130.5015,130.5785,130.5015,130.5785,2726.0
2023-06-13 15:05:00,135.72,135.83,135.72,135.83,5581.0,130.5688,130.6747,130.5688,130.6747,5581.0
2023-06-13 15:10:00,135.84,135.84,135.77,135.83,4204.0,130.6843,130.6843,130.6169,130.6747,4204.0
2023-06-13 15:15:00,135.82,135.85,135.8,135.84,9536.0,130.665,130.6939,130.6458,130.6843,9536.0
2023-06-13 15:20:00,135.83,135.88,135.73,135.73,7814.0,130.6747,130.7228,130.5785,130.5785,7814.0
2023-06-13 15:25:00,135.71,135.71,135.66,135.69,5944.0,130.5592,130.5592,130.5111,130.54,5944.0
2023-06-13 15:30:00,135.64,135.75,135.62,135.74,8391.0,130.4919,130.5977,130.4726,130.5881,8391.0
2023-06-13 15:35:00,135.74,135.81,135.7,135.74,7318.0,130.5881,130.6554,130.5496,130.5881,7318.0
2023-06-13 15:40:00,135.72,135.8,135.72,135.8,9234.0,130.5688,130.6458,130.5688,130.6458,9234.0
2023-06-13 15:45:00,135.78,135.92,135.76,135.86,13370.0,130.6266,130.7613,130.6073,130.7035,13370.0
2023-06-13 15:50:00,135.87,135.93,135.79,135.89,25622.0,130.7131,130.7709,130.6362,130.7324,25622.0
2023-06-13 15:55:00,135.87,136.06,135.81,136.02,126065.0,130.7131,130.8959,130.6554,130.8575,126065.0
2023-06-14 09:30:00,136.0,136.23,135.67,136.08,23956.0,130.8382,131.0595,130.5207,130.9152,23956.0
2023-06-14 09:35:00,135.93,136.0,135.77,135.82,8731.0,130.7709,130.8382,130.6169,130.665,8731.0
2023-06-14 09:40:00,135.83,135.97,135.81,135.92,4076.0,130.6747,130.8094,130.6554,130.7613,4076.0
2023-06-14 09:45:00,135.88,136.13,135.88,136.02,7877.0,130.7228,130.9633,130.7228,130.8575,7877.0
2023-06-14 09:50:00,136.08,136.34,136.07,136.19,2639.0,130.9152,131.1653,130.9056,131.021,2639.0
2023-06-14 09:55:00,136.19,136.19,136.04,136.04,1532.0,131.021,131.021,130.8767,130.8767,1532.0
2023-06-14 10:00:00,136.07,136.15,136.0,136.14,3315.0,130.9056,130.9825,130.8382,130.9729,3315.0
2023-06-14 10:05:00,136.26,136.26,136.04,136.06,2905.0,131.0883,131.0883,130.8767,130.8959,2905.0
2023-06-14 10:10:00,136.03,136.14,136.03,136.1,3167.0,130.8671,130.9729,130.8671,130.9344,3167.0
2023-06-14 10:15:00,136.12,136.12,135.98,136.06,4960.0,130.9537,130.9537,130.819,130.8959,4960.0
2023-06-14 10:20:00,136.09,136.34,136.09,136.14,5671.0,130.9248,131.1653,130.9248,130.9729,5671.0
2023-06-14 10:25:00,136.09,136.13,135.95,136.03,6125.0,130.9248,130.9633,130.7901,130.8671,6125.0
2023-06-14 10:30:00,136.07,136.1,135.92,136.01,4541.0,130.9056,130.9344,130.7613,130.8478,4541.0
2023-06-14 10:35:00,136.0,136.07,135.89,135.92,9441.0,130.8382,130.9056,130.7324,130.7613,9441.0
2023-06-14 10:40:00,135.95,135.99,135.91,135.92,6476.0,130.7901,130.8286,130.7516,130.7613,6476.0
2023-06-14 10:45:00,135.94,136.06,135.89,136.0,7452.0,130.7805,130.8959,130.7324,130.8382,7452.0
2023-06-14 10:50:00,135.96,136.1,135.94,136.03,4056.0,130.7997,130.9344,130.7805,130.8671,4056.0
2023-06-14 10:55:00,136.01,136.08,136.0,136.08,1756.0,130.8478,130.9152,130.8382,130.9152,1756.0
2023-06-14 11:00:00,136.07,136.09,135.96,136.0,8811.0,130.9056,130.9248,130.7997,130.8382,8811.0
2023-06-14 11:05:00,136.02,136.11,135.92,136.0,4142.0,130.8575,130.944,130.7613,130.8382,4142.0
2023-06-14 11:10:00,136.0,136.19,135.96,136.19,2163.0,130.8382,131.021,130.7997,131.021,2163.0
2023-06-14 11:15:00,136.22,136.42,136.21,136.42,1807.0,131.0499,131.2423,131.0402,131.2423,1807.0
2023-06-14 11:20:00,136.45,136.51,136.32,136.36,3268.0,131.2711,131.3289,131.1461,131.1846,3268.0
2023-06-14 11:25:00,136.33,136.33,136.09,136.13,2213.0,131.1557,131.1557,130.9248,130.9633,2213.0
2023-06-14 11:30:00,136.14,136.19,136.09,136.09,1691.0,130.9729,131.021,130.9248,130.9248,1691.0
2023-06-14 11:35:00,136.06,136.12,136.03,136.06,2166.0,130.8959,130.9537,130.8671,130.8959,2166.0
2023-06-14 11:40:00,136.04,136.14,136.04,136.14,1795.0,130.8767,130.9729,130.8767,130.9729,1795.0
2023-06-14 11:45:00,136.13,136.16,136.05,136.14,2014.0,130.9633,130.9921,130.8863,130.9729,2014.0
2023-06-14 11:50:00,136.15,136.27,136.15,136.15,3239.0,130.9825,131.098,130.9825,130.9825,3239.0
2023-06-14 11:55:00,136.13,136.14,136.05,136.06,1925.0,130.9633,130.9729,130.8863,130.8959,1925.0
2023-06-14 12:00:00,136.06,136.06,135.93,135.98,79503.0,130.8959,130.8959,130.7709,130.819,79503.0
2023-06-14 12:05:00,135.97,136.01,135.9,135.97,7023.0,130.8094,130.8478,130.742,130.8094,7023.0
2023-06-14 12:10:00,135.95,136.0,135.84,135.94,26361.0,130.7901,130.8382,130.6843,130.7805,26361.0
2023-06-14 12:15:00,135.94,136.02,135.92,135.99,9097.0,130.7805,130.8575,130.7613,130.8286,9097.0
2023-06-14 12:20:00,135.98,136.0,135.94,135.97,5400.0,130.819,130.8382,130.7805,130.8094,5400.0
2023-06-14 12:25:00,135.97,136.13,135.9,136.11,20803.0,130.8094,130.9633,130.742,130.944,20803.0
2023-06-14 12:30:00,136.11,136.15,136.0,136.04,4244.0,130.944,130.9825,130.8382,130.8767,4244.0
2023-06-14 12:35:00,136.03,136.1,136.0,136.04,5078.0,130.8671,130.9344,130.8382,130.8767,5078.0
2023-06-14 12:40:00,136.06,136.06,136.03,136.04,3519.0,130.8959,130.8959,130.8671,130.8767,3519.0
2023-06-14 12:45:00,136.04,136.12,136.0,136.12,6588.0,130.8767,130.9537,130.8382,130.9537,6588.0
2023-06-14 12:50:00,136.11,136.12,136.03,136.05,3819.0,130.944,130.9537,130.8671,130.8863,3819.0
2023-06-14 12:55:00,136.05,136.09,136.03,136.09,3353.0,130.8863,130.9248,130.8671,130.9248,3353.0
2023-06-14 13:00:00,136.08,136.08,136.0,136.05,6454.0,130.9152,130.9152,130.8382,130.8863,6454.0
2023-06-14 13:05:00,136.04,136.08,136.0,136.03,4383.0,130.8767,130.9152,130.8382,130.8671,4383.0
2023-06-14 13:10:00,136.03,136.14,136.02,136.13,3505.0,130.8671,130.9729,130.8575,130.9633,3505.0
2023-06-14 13:15:00,136.1,136.1,136.02,136.09,2833.0,130.9344,130.9344,130.8575,130.9248,2833.0
2023-06-14 13:20:00,136.09,136.16,136.09,136.15,5298.0,130.9248,130.9921,130.9248,130.9825,5298.0
2023-06-14 13:25:00,136.15,136.24,136.15,136.22,1482.0,130.9825,131.0691,130.9825,131.0499,1482.0
2023-06-14 13:30:00,136.23,136.32,136.21,136.31,4809.0,131.0595,131.1461,131.0402,131.1364,4809.0
2023-06-14 13:35:00,136.31,136.31,136.14,136.16,12575.0,131.1364,131.1364,130.9729,130.9921,12575.0
2023-06-14 13:40:00,136.19,136.2,136.1,136.11,6853.0,131.021,131.0306,130.9344,130.944,6853.0
2023-06-14 13:45:00,136.14,136.15,136.0,136.07,33177.0,130.9729,130.9825,130.8382,130.9056,33177.0
2023-06-14 13:50:00,136.08,136.09,136.05,136.08,5625.0,130.9152,130.9248,130.8863,130.9152,5625.0
2023-06-14 13:55:00,136.06,136.06,135.98,136.0,6653.0,130.8959,130.8959,130.819,130.8382,6653.0
2023-06-14 14:00:00,135.96,135.98,135.66,135.9,15471.0,130.7997,130.819,130.5111,130.742,15471.0
2023-06-14 14:05:00,135.87,135.88,135.65,135.85,18951.0,130.7131,130.7228,130.5015,130.6939,18951.0
2023-06-14 14:10:00,135.86,136.07,135.82,136.07,10709.0,130.7035,130.9056,130.665,130.9056,10709.0
2023-06-14 14:15:00,136.06,136.06,135.93,135.99,11882.0,130.8959,130.8959,130.7709,130.8286,11882.0
2023-06-14 14:20:00,136.0,136.02,135.93,135.95,40458.0,130.8382,130.8575,130.7709,130.7901,40458.0
2023-06-14 14:25:00,135.94,136.07,135.88,136.06,7801.0,130.7805,130.9056,130.7228,130.8959,7801.0
2023-06-14 14:30:00,136.07,136.15,135.89,136.0,10857.0,130.9056,130.9825,130.7324,130.8382,10857.0
2023-06-14 14:35:00,136.01,136.24,135.99,136.19,8278.0,130.8478,131.0691,130.8286,131.021,8278.0
2023-06-14 14:40:00,136.21,136.39,136.11,136.37,4911.0,131.0402,131.2134,130.944,131.1942,4911.0
2023-06-14 14:45:00,136.37,136.48,136.28,136.43,7152.0,131.1942,131.3,131.1076,131.2519,7152.0
2023-06-14 14:50:00,136.43,136.43,136.21,136.24,27186.0,131.2519,131.2519,131.0402,131.0691,27186.0
2023-06-14 14:55:00,136.27,136.4,136.17,136.2,12198.0,131.098,131.223,131.0018,131.0306,12198.0
2023-06-14 15:00:00,136.21,136.44,136.18,136.42,16135.0,131.0402,131.2615,131.0114,131.2423,16135.0
2023-06-14 15:05:00,136.4,136.61,136.38,136.61,9585.0,131.223,131.4251,131.2038,131.4251,9585.0
2023-06-14 15:10:00,136.59,136.59,136.38,136.4,12239.0,131.4058,131.4058,131.2038,131.223,12239.0
2023-06-14 15:15:00,136.41,136.41,136.25,136.37,11539.0,131.2327,131.2327,131.0787,131.1942,11539.0
2023-06-14 15:20:00,136.34,136.61,136.3,136.56,9048.0,131.1653,131.4251,131.1268,131.377,9048.0
2023-06-14 15:25:00,136.54,136.66,136.54,136.57,17944.0,131.3577,131.4732,131.3577,131.3866,17944.0
2023-06-14 15:30:00,136.56,136.56,136.4,136.49,12700.0,131.377,131.377,131.223,131.3096,12700.0
2023-06-14 15:35:00,136.49,136.61,136.47,136.6,16552.0,131.3096,131.4251,131.2904,131.4154,16552.0
2023-06-14 15:40:00,136.63,136.63,136.44,136.49,12890.0,131.4443,131.4443,131.2615,131.3096,12890.0
2023-06-14 15:45:00,136.48,136.54,136.32,136.39,22655.0,131.3,131.3577,131.1461,131.2134,22655.0
2023-06-14 15:50:00,136.4,136.52,136.16,136.2,38036.0,131.223,131.3385,130.9921,131.0306,38036.0
2023-06-14 15:55:00,136.18,136.52,136.18,136.38,112964.0,131.0114,131.3385,131.0114,131.2038,112964.0
2023-06-15 09:30:00,136.87,137.01,136.66,136.97,30509.0,131.6752,131.8099,131.4732,131.7714,30509.0
2023-06-15 09:35:00,136.96,137.59,136.96,137.35,15340.0,131.7618,132.3679,131.7618,132.137,15340.0
2023-06-15 09:40:00,137.29,137.82,137.29,137.36,9955.0,132.0793,132.5891,132.0793,132.1466,9955.0
2023-06-15 09:45:00,137.35,137.88,137.35,137.68,6198.0,132.137,132.6469,132.137,132.4545,6198.0
2023-06-15 09:50:00,137.67,138.13,137.66,138.0,12140.0,132.4448,132.8874,132.4352,132.7623,12140.0
2023-06-15 09:55:00,138.04,138.22,138.0,138.2,7342.0,132.8008,132.974,132.7623,132.9547,7342.0
2023-06-15 10:00:00,138.19,138.25,137.8,137.81,16485.0,132.9451,133.0028,132.5699,132.5795,16485.0
2023-06-15 10:05:00,137.81,137.88,137.66,137.87,10739.0,132.5795,132.6469,132.4352,132.6372,10739.0
2023-06-15 10:10:00,137.89,137.89,137.69,137.86,7952.0,132.6565,132.6565,132.4641,132.6276,7952.0
2023-06-15 10:15:00,137.87,137.92,137.77,137.81,10448.0,132.6372,132.6853,132.541,132.5795,10448.0
2023-06-15 10:20:00,137.84,137.9,137.76,137.79,9501.0,132.6084,132.6661,132.5314,132.5603,9501.0
2023-06-15 10:25:00,137.78,138.05,137.77,138.04,9072.0,132.5507,132.8104,132.541,132.8008,9072.0
2023-06-15 10:30:00,138.04,138.07,137.89,137.95,7934.0,132.8008,132.8296,132.6565,132.7142,7934.0
2023-06-15 10:35:00,137.92,137.94,137.76,137.76,10900.0,132.6853,132.7046,132.5314,132.5314,10900.0
2023-06-15 10:40:00,137.79,137.95,137.79,137.83,6162.0,132.5603,132.7142,132.5603,132.5988,6162.0
2023-06-15 10:45:00,137.81,137.83,137.58,137.68,9591.0,132.5795,132.5988,132.3582,132.4545,9591.0
2023-06-15 10:50:00,137.65,137.78,137.65,137.67,4598.0,132.4256,132.5507,132.4256,132.4448,4598.0
2023-06-15 10:55:00,137.7,138.05,137.7,138.05,17299.0,132.4737,132.8104,132.4737,132.8104,17299.0
2023-06-15 11:00:00,138.03,138.09,137.99,138.09,4721.0,132.7912,132.8489,132.7527,132.8489,4721.0
2023-06-15 11:05:00,138.08,138.16,137.9,137.99,7093.0,132.8393,132.9162,132.6661,132.7527,7093.0
2023-06-15 11:10:00,138.0,138.01,137.88,137.89,5839.0,132.7623,132.7719,132.6469,132.6565,5839.0
2023-06-15 11:15:00,137.89,138.09,137.89,138.03,5735.0,132.6565,132.8489,132.6565,132.7912,5735.0
2023-06-15 11:20:00,138.03,138.05,137.97,137.98,9467.0,132.7912,132.8104,132.7334,132.7431,9467.0
2023-06-15 11:25:00,137.98,138.07,137.95,138.05,5668.0,132.7431,132.8296,132.7142,132.8104,5668.0
2023-06-15 11:30:00,138.06,138.06,137.89,138.0,7488.0,132.82,132.82,132.6565,132.7623,7488.0
2023-06-15 11:35:00,137.97,138.14,137.96,138.07,8699.0,132.7334,132.897,132.7238,132.8296,8699.0
2023-06-15 11:40:00,138.06,138.19,138.04,138.06,6997.0,132.82,132.9451,132.8008,132.82,6997.0
2023-06-15 11:45:00,138.08,138.12,137.94,137.97,5761.0,132.8393,132.8778,132.7046,132.7334,5761.0
2023-06-15 11:50:00,137.95,138.05,137.88,137.99,7154.0,132.7142,132.8104,132.6469,132.7527,7154.0
2023-06-15 11:55:00,137.98,138.08,137.96,137.97,7538.0,132.7431,132.8393,132.7238,132.7334,7538.0
2023-06-15 12:00:00,137.97,137.99,137.9,137.9,7158.0,132.7334,132.7527,132.6661,132.6661,7158.0
2023-06-15 12:05:00,137.89,137.89,137.74,137.84,6914.0,132.6565,132.6565,132.5122,132.6084,6914.0
2023-06-15 12:10:00,137.84,137.84,137.65,137.75,9869.0,132.6084,132.6084,132.4256,132.5218,9869.0
2023-06-15 12:15:00,137.75,137.95,137.75,137.94,10206.0,132.5218,132.7142,132.5218,132.7046,10206.0
2023-06-15 12:20:00,137.94,138.07,137.94,138.06,9343.0,132.7046,132.8296,132.7046,132.82,9343.0
2023-06-15 12:25:00,138.05,138.15,138.05,138.15,5500.0,132.8104,132.9066,132.8104,132.9066,5500.0
2023-06-15 12:30:00,138.17,138.17,138.08,138.12,4630.0,132.9259,132.9259,132.8393,132.8778,4630.0
2023-06-15 12:35:00,138.13,138.21,138.09,138.21,8862.0,132.8874,132.9643,132.8489,132.9643,8862.0
2023-06-15 12:40:00,138.21,138.32,138.2,138.25,10052.0,132.9643,133.0702,132.9547,133.0028,10052.0
2023-06-15 12:45:00,138.24,138.31,138.24,138.28,8582.0,132.9932,133.0605,132.9932,133.0317,8582.0
2023-06-15 12:50:00,138.29,138.39,138.24,138.25,8110.0,133.0413,133.1375,132.9932,133.0028,8110.0
2023-06-15 12:55:00,138.23,138.24,138.15,138.2,8255.0,132.9836,132.9932,132.9066,132.9547,8255.0
2023-06-15 13:00:00,138.2,138.24,138.14,138.14,5315.0,132.9547,132.9932,132.897,132.897,5315.0
2023-06-15 13:05:00,138.13,138.19,138.1,138.19,8636.0,132.8874,132.9451,132.8585,132.9451,8636.0
2023-06-15 13:10:00,138.21,138.3,138.11,138.12,25078.0,132.9643,133.0509,132.8681,132.8778,25078.0
2023-06-15 13:15:00,138.11,138.19,138.1,138.18,10190.0,132.8681,132.9451,132.8585,132.9355,10190.0
2023-06-15 13:20:00,138.17,138.28,138.15,138.25,18860.0,132.9259,133.0317,132.9066,133.0028,18860.0
2023-06-15 13:25:00,138.24,138.31,138.24,138.25,4487.0,132.9932,133.0605,132.9932,133.0028,4487.0
2023-06-15 13:30:00,138.27,138.35,138.27,138.31,8368.0,133.0221,133.099,133.0221,133.0605,8368.0
2023-06-15 13:35:00,138.31,138.39,138.31,138.34,7238.0,133.0605,133.1375,133.0605,133.0894,7238.0
2023-06-15 13:40:00,138.33,138.35,138.28,138.28,9532.0,133.0798,133.099,133.0317,133.0317,9532.0
2023-06-15 13:45:00,138.28,138.43,138.28,138.4,6650.0,133.0317,133.176,133.0317,133.1471,6650.0
2023-06-15 13:50:00,138.39,138.42,138.35,138.41,7885.0,133.1375,133.1664,133.099,133.1567,7885.0
2023-06-15 13:55:00,138.41,138.48,138.38,138.43,14631.0,133.1567,133.2241,133.1279,133.176,14631.0
2023-06-15 14:00:00,138.45,138.57,138.45,138.5,26446.0,133.1952,133.3107,133.1952,133.2433,26446.0
2023-06-15 14:05:00,138.5,138.5,138.38,138.44,6997.0,133.2433,133.2433,133.1279,133.1856,6997.0
2023-06-15 14:10:00,138.42,138.58,138.42,138.5,5561.0,133.1664,133.3203,133.1664,133.2433,5561.0
2023-06-15 14:15:00,138.51,138.52,138.46,138.52,7090.0,133.2529,133.2626,133.2048,133.2626,7090.0
2023-06-15 14:20:00,138.52,138.56,138.5,138.52,6826.0,133.2626,133.3011,133.2433,133.2626,6826.0
2023-06-15 14:25:00,138.52,138.61,138.5,138.61,8930.0,133.2626,133.3492,133.2433,133.3492,8930.0
2023-06-15 14:30:00,138.61,138.64,138.6,138.61,4441.0,133.3492,133.378,133.3395,133.3492,4441.0
2023-06-15 14:35:00,138.62,138.66,138.56,138.66,9205.0,133.3588,133.3973,133.3011,133.3973,9205.0
2023-06-15 14:40:00,138.67,138.73,138.66,138.73,5611.0,133.4069,133.4646,133.3973,133.4646,5611.0
2023-06-15 14:45:00,138.76,138.76,138.67,138.72,7509.0,133.4935,133.4935,133.4069,133.455,7509.0
2023-06-15 14:50:00,138.72,138.78,138.69,138.78,7502.0,133.455,133.5127,133.4261,133.5127,7502.0
2023-06-15 14:55:00,138.79,138.83,138.73,138.79,10274.0,133.5223,133.5608,133.4646,133.5223,10274.0
2023-06-15 15:00:00,138.8,138.87,138.76,138.87,15186.0,133.5319,133.5993,133.4935,133.5993,15186.0
2023-06-15 15:05:00,138.9,138.97,138.84,138.94,10883.0,133.6281,133.6955,133.5704,133.6666,10883.0
2023-06-15 15:10:00,138.94,138.94,138.84,138.94,9177.0,133.6666,133.6666,133.5704,133.6666,9177.0
2023-06-15 15:15:00,138.95,138.99,138.88,138.89,13967.0,133.6762,133.7147,133.6089,133.6185,13967.0
2023-06-15 15:20:00,138.89,138.99,138.88,138.96,21974.0,133.6185,133.7147,133.6089,133.6859,21974.0
2023-06-15 15:25:00,138.97,139.1,138.94,139.09,19142.0,133.6955,133.8206,133.6666,133.8109,19142.0
2023-06-15 15:30:00,139.09,139.14,139.03,139.06,16657.0,133.8109,133.859,133.7532,133.7821,16657.0
2023-06-15 15:35:00,139.03,139.09,138.99,139.0,22473.0,133.7532,133.8109,133.7147,133.7244,22473.0
2023-06-15 15:40:00,139.0,139.14,138.97,139.14,28155.0,133.7244,133.859,133.6955,133.859,28155.0
2023-06-15 15:45:00,139.15,139.26,139.13,139.25,32829.0,133.8687,133.9745,133.8494,133.9649,32829.0
2023-06-15 15:50:00,139.26,139.32,139.19,139.21,59736.0,133.9745,134.0322,133.9071,133.9264,59736.0
2023-06-15 15:55:00,139.18,139.2,138.82,139.19,222914.0,133.8975,133.9168,133.5512,133.9071,222914.0
2023-06-16 09:30:00,139.63,139.63,139.11,139.5,328085.0,134.3304,134.3304,133.8302,134.2054,328085.0
2023-06-16 09:35:00,139.5,139.56,139.0,139.04,7502.0,134.2054,134.2631,133.7244,133.7628,7502.0
2023-06-16 09:40:00,139.04,139.27,138.96,139.27,7871.0,133.7628,133.9841,133.6859,133.9841,7871.0
2023-06-16 09:45:00,139.36,139.36,139.19,139.28,3817.0,134.0707,134.0707,133.9071,133.9937,3817.0
2023-06-16 09:50:00,139.24,139.35,139.12,139.24,3853.0,133.9552,134.0611,133.8398,133.9552,3853.0
2023-06-16 09:55:00,139.16,139.32,139.12,139.12,2546.0,133.8783,134.0322,133.8398,133.8398,2546.0
2023-06-16 10:00:00,139.21,139.48,139.12,139.45,5928.0,133.9264,134.1861,133.8398,134.1573,5928.0
2023-06-16 10:05:00,139.44,139.67,139.44,139.67,5103.0,134.1477,134.3689,134.1477,134.3689,5103.0
2023-06-16 10:10:00,139.61,139.76,139.57,139.72,3061.0,134.3112,134.4555,134.2727,134.417,3061.0
2023-06-16 10:15:00,139.77,139.85,139.69,139.78,2970.0,134.4651,134.5421,134.3882,134.4747,2970.0
2023-06-16 10:20:00,139.8,139.93,139.77,139.84,9696.0,134.494,134.6191,134.4651,134.5325,9696.0
2023-06-16 10:25:00,139.8,140.14,139.77,140.1,7497.0,134.494,134.8211,134.4651,134.7826,7497.0
2023-06-16 10:30:00,140.13,140.32,140.13,140.21,4943.0,134.8115,134.9943,134.8115,134.8884,4943.0
2023-06-16 10:35:00,140.19,140.45,140.19,140.36,5472.0,134.8692,135.1193,134.8692,135.0327,5472.0
2023-06-16 10:40:00,140.35,140.45,140.23,140.35,4969.0,135.0231,135.1193,134.9077,135.0231,4969.0
2023-06-16 10:45:00,140.32,140.36,140.12,140.16,14447.0,134.9943,135.0327,134.8018,134.8403,14447.0
2023-06-16 10:50:00,140.11,140.28,140.05,140.24,12801.0,134.7922,134.9558,134.7345,134.9173,12801.0
2023-06-16 10:55:00,140.22,140.54,140.18,140.42,5509.0,134.898,135.2059,134.8596,135.0905,5509.0
2023-06-16 11:00:00,140.4,140.46,140.33,140.4,5650.0,135.0712,135.1289,135.0039,135.0712,5650.0
2023-06-16 11:05:00,140.37,140.37,140.12,140.12,4873.0,135.0424,135.0424,134.8018,134.8018,4873.0
2023-06-16 11:10:00,139.99,139.99,139.88,139.93,3675.0,134.6768,134.6768,134.571,134.6191,3675.0
2023-06-16 11:15:00,139.86,139.93,139.8,139.9,5340.0,134.5517,134.6191,134.494,134.5902,5340.0
2023-06-16 11:20:00,139.86,139.95,139.78,139.84,4560.0,134.5517,134.6383,134.4747,134.5325,4560.0
2023-06-16 11:25:00,139.81,139.86,139.78,139.83,2751.0,134.5036,134.5517,134.4747,134.5228,2751.0
2023-06-16 11:30:00,139.84,139.91,139.82,139.84,2653.0,134.5325,134.5998,134.5132,134.5325,2653.0
2023-06-16 11:35:00,139.79,139.86,139.69,139.75,4587.0,134.4844,134.5517,134.3882,134.4459,4587.0
2023-06-16 11:40:00,139.77,139.9,139.75,139.88,3300.0,134.4651,134.5902,134.4459,134.571,3300.0
2023-06-16 11:45:00,139.89,139.89,139.72,139.75,4389.0,134.5806,134.5806,134.417,134.4459,4389.0
2023-06-16 11:50:00,139.75,139.77,139.65,139.72,7572.0,134.4459,134.4651,134.3497,134.417,7572.0
2023-06-16 11:55:00,139.72,139.72,139.51,139.6,6758.0,134.417,134.417,134.215,134.3016,6758.0
2023-06-16 12:00:00,139.62,139.7,139.58,139.64,4143.0,134.3208,134.3978,134.2823,134.3401,4143.0
2023-06-16 12:05:00,139.7,139.75,139.63,139.69,6016.0,134.3978,134.4459,134.3304,134.3882,6016.0
2023-06-16 12:10:00,139.67,139.71,139.57,139.6,5412.0,134.3689,134.4074,134.2727,134.3016,5412.0
2023-06-16 12:15:00,139.62,139.7,139.57,139.6,5264.0,134.3208,134.3978,134.2727,134.3016,5264.0
2023-06-16 12:20:00,139.59,139.67,139.55,139.61,4692.0,134.292,134.3689,134.2535,134.3112,4692.0
2023-06-16 12:25:00,139.59,139.67,139.58,139.63,5294.0,134.292,134.3689,134.2823,134.3304,5294.0
2023-06-16 12:30:00,139.63,139.65,139.57,139.61,4411.0,134.3304,134.3497,134.2727,134.3112,4411.0
2023-06-16 12:35:00,139.61,139.63,139.54,139.56,3113.0,134.3112,134.3304,134.2439,134.2631,3113.0
2023-06-16 12:40:00,139.56,139.56,139.47,139.47,1530.0,134.2631,134.2631,134.1765,134.1765,1530.0
2023-06-16 12:45:00,139.4,139.49,139.35,139.49,5373.0,134.1092,134.1958,134.0611,134.1958,5373.0
2023-06-16 12:50:00,139.52,139.63,139.5,139.56,3252.0,134.2246,134.3304,134.2054,134.2631,3252.0
2023-06-16 12:55:00,139.57,139.57,139.44,139.49,2629.0,134.2727,134.2727,134.1477,134.1958,2629.0
2023-06-16 13:00:00,139.51,139.51,139.39,139.43,1945.0,134.215,134.215,134.0995,134.138,1945.0
2023-06-16 13:05:00,139.42,139.45,139.22,139.22,4255.0,134.1284,134.1573,133.936,133.936,4255.0
2023-06-16 13:10:00,139.2,139.23,139.15,139.23,2401.0,133.9168,133.9456,133.8687,133.9456,2401.0
2023-06-16 13:15:00,139.25,139.27,139.23,139.27,2120.0,133.9649,133.9841,133.9456,133.9841,2120.0
2023-06-16 13:20:00,139.25,139.29,139.23,139.25,4235.0,133.9649,134.0033,133.9456,133.9649,4235.0
2023-06-16 13:25:00,139.25,139.29,139.1,139.1,4531.0,133.9649,134.0033,133.8206,133.8206,4531.0
2023-06-16 13:30:00,139.09,139.09,138.91,138.92,3570.0,133.8109,133.8109,133.6378,133.6474,3570.0
2023-06-16 13:35:00,138.85,138.87,138.74,138.75,1434.0,133.58,133.5993,133.4742,133.4838,1434.0
2023-06-16 13:40:00,138.74,138.74,138.56,138.62,3626.0,133.4742,133.4742,133.3011,133.3588,3626.0
2023-06-16 13:45:00,138.61,138.73,138.6,138.63,4212.0,133.3492,133.4646,133.3395,133.3684,4212.0
2023-06-16 13:50:00,138.64,138.67,138.57,138.58,5456.0,133.378,133.4069,133.3107,133.3203,5456.0
2023-06-16 13:55:00,138.58,138.58,138.35,138.42,7747.0,133.3203,133.3203,133.099,133.1664,7747.0
2023-06-16 14:00:00,138.44,138.56,138.24,138.28,7095.0,133.1856,133.3011,132.9932,133.0317,7095.0
2023-06-16 14:05:00,138.28,138.29,138.15,138.15,5235.0,133.0317,133.0413,132.9066,132.9066,5235.0
2023-06-16 14:10:00,138.16,138.37,138.14,138.19,25674.0,132.9162,133.1183,132.897,132.9451,25674.0
2023-06-16 14:15:00,138.09,138.35,138.08,138.3,13327.0,132.8489,133.099,132.8393,133.0509,13327.0
2023-06-16 14:20:00,138.35,138.37,138.22,138.23,2979.0,133.099,133.1183,132.974,132.9836,2979.0
2023-06-16 14:25:00,138.21,138.23,137.97,138.05,6909.0,132.9643,132.9836,132.7334,132.8104,6909.0
2023-06-16 14:30:00,138.09,138.09,137.92,137.94,6258.0,132.8489,132.8489,132.6853,132.7046,6258.0
2023-06-16 14:35:00,137.94,137.99,137.86,137.99,7605.0,132.7046,132.7527,132.6276,132.7527,7605.0
2023-06-16 14:40:00,137.99,137.99,137.9,137.96,6436.0,132.7527,132.7527,132.6661,132.7238,6436.0
2023-06-16 14:45:00,137.96,137.99,137.9,137.93,8872.0,132.7238,132.7527,132.6661,132.695,8872.0
2023-06-16 14:50:00,137.94,138.04,137.93,138.0,5166.0,132.7046,132.8008,132.695,132.7623,5166.0
2023-06-16 14:55:00,138.01,138.08,137.95,138.03,7781.0,132.7719,132.8393,132.7142,132.7912,7781.0
2023-06-16 15:00:00,138.04,138.1,137.88,137.95,7927.0,132.8008,132.8585,132.6469,132.7142,7927.0
2023-06-16 15:05:00,137.93,137.99,137.83,137.89,11749.0,132.695,132.7527,132.5988,132.6565,11749.0
2023-06-16 15:10:00,137.89,137.94,137.78,137.8,7395.0,132.6565,132.7046,132.5507,132.5699,7395.0
2023-06-16 15:15:00,137.81,138.03,137.81,138.03,12629.0,132.5795,132.7912,132.5795,132.7912,12629.0
2023-06-16 15:20:00,138.05,138.22,138.03,138.1,7904.0,132.8104,132.974,132.7912,132.8585,7904.0
2023-06-16 15:25:00,138.08,138.09,137.91,137.95,9777.0,132.8393,132.8489,132.6757,132.7142,9777.0
2023-06-16 15:30:00,137.95,138.13,137.93,138.11,12152.0,132.7142,132.8874,132.695,132.8681,12152.0
2023-06-16 15:35:00,138.12,138.25,138.11,138.22,20104.0,132.8778,133.0028,132.8681,132.974,20104.0
2023-06-16 15:40:00,138.23,138.31,138.1,138.1,21504.0,132.9836,133.0605,132.8585,132.8585,21504.0
2023-06-16 15:45:00,138.1,138.41,138.1,138.41,39084.0,132.8585,133.1567,132.8585,133.1567,39084.0
2023-06-16 15:50:00,138.42,138.84,138.18,138.23,118451.0,133.1664,133.5704,132.9355,132.9836,118451.0
2023-06-16 15:55:00,138.18,139.09,138.18,138.54,577958.0,132.9355,133.8109,132.9355,133.2818,577958.0
2023-06-20 09:30:00,137.51,138.46,137.51,138.33,34477.0,132.2909,133.2048,132.2909,133.0798,34477.0
2023-06-20 09:35:00,138.37,138.37,137.96,138.06,7443.0,133.1183,133.1183,132.7238,132.82,7443.0
2023-06-20 09:40:00,138.03,138.32,137.69,137.97,8553.0,132.7912,133.0702,132.4641,132.7334,8553.0
2023-06-20 09:45:00,137.97,138.0,137.15,137.24,26324.0,132.7334,132.7623,131.9446,132.0312,26324.0
2023-06-20 09:50:00,137.24,137.36,136.86,137.21,11202.0,132.0312,132.1466,131.6656,132.0023,11202.0
2023-06-20 09:55:00,137.22,138.0,137.21,137.64,26124.0,132.0119,132.7623,132.0023,132.416,26124.0
2023-06-20 10:00:00,137.71,137.73,137.32,137.32,5602.0,132.4833,132.5026,132.1081,132.1081,5602.0
2023-06-20 10:05:00,137.28,137.3,137.09,137.26,7470.0,132.0696,132.0889,131.8868,132.0504,7470.0
2023-06-20 10:10:00,137.25,137.41,137.2,137.39,9958.0,132.0408,132.1947,131.9927,132.1755,9958.0
2023-06-20 10:15:00,137.42,137.47,137.09,137.1,5926.0,132.2043,132.2524,131.8868,131.8965,5926.0
2023-06-20 10:20:00,137.06,137.06,136.88,136.94,9936.0,131.858,131.858,131.6848,131.7425,9936.0
2023-06-20 10:25:00,136.98,137.04,136.83,136.92,8168.0,131.781,131.8387,131.6367,131.7233,8168.0
2023-06-20 10:30:00,136.91,137.0,136.8,136.8,6216.0,131.7137,131.8003,131.6079,131.6079,6216.0
2023-06-20 10:35:00,136.83,136.87,136.71,136.82,9069.0,131.6367,131.6752,131.5213,131.6271,9069.0
2023-06-20 10:40:00,136.8,136.86,136.67,136.83,3570.0,131.6079,131.6656,131.4828,131.6367,3570.0
2023-06-20 10:45:00,136.87,136.87,136.74,136.81,4528.0,131.6752,131.6752,131.5501,131.6175,4528.0
2023-06-20 10:50:00,136.79,136.85,136.7,136.71,5379.0,131.5982,131.656,131.5116,131.5213,5379.0
2023-06-20 10:55:00,136.7,136.84,136.57,136.79,8338.0,131.5116,131.6463,131.3866,131.5982,8338.0
2023-06-20 11:00:00,136.84,136.98,136.7,136.7,5879.0,131.6463,131.781,131.5116,131.5116,5879.0
2023-06-20 11:05:00,136.67,136.67,136.44,136.44,6873.0,131.4828,131.4828,131.2615,131.2615,6873.0
2023-06-20 11:10:00,136.44,136.45,136.16,136.23,10817.0,131.2615,131.2711,130.9921,131.0595,10817.0
2023-06-20 11:15:00,136.21,136.21,136.09,136.17,9474.0,131.0402,131.0402,130.9248,131.0018,9474.0
2023-06-20 11:20:00,136.17,136.27,136.17,136.25,7234.0,131.0018,131.098,131.0018,131.0787,7234.0
2023-06-20 11:25:00,136.25,136.38,136.19,136.2,8658.0,131.0787,131.2038,131.021,131.0306,8658.0
2023-06-20 11:30:00,136.17,136.29,136.12,136.17,5888.0,131.0018,131.1172,130.9537,131.0018,5888.0
2023-06-20 11:35:00,136.18,136.36,136.14,136.35,10499.0,131.0114,131.1846,130.9729,131.1749,10499.0
2023-06-20 11:40:00,136.36,136.4,136.2,136.24,6201.0,131.1846,131.223,131.0306,131.0691,6201.0
2023-06-20 11:45:00,136.24,136.37,136.21,136.37,4719.0,131.0691,131.1942,131.0402,131.1942,4719.0
2023-06-20 11:50:00,136.38,136.38,136.29,136.31,5679.0,131.2038,131.2038,131.1172,131.1364,5679.0
2023-06-20 11:55:00,136.29,136.33,136.2,136.22,5021.0,131.1172,131.1557,131.0306,131.0499,5021.0
2023-06-20 12:00:00,136.21,136.38,136.21,136.33,8889.0,131.0402,131.2038,131.0402,131.1557,8889.0
2023-06-20 12:05:00,136.36,136.37,136.25,136.29,3378.0,131.1846,131.1942,131.0787,131.1172,3378.0
2023-06-20 12:10:00,136.28,136.31,136.19,136.26,3797.0,131.1076,131.1364,131.021,131.0883,3797.0
2023-06-20 12:15:00,136.23,136.29,136.22,136.29,9187.0,131.0595,131.1172,131.0499,131.1172,9187.0
2023-06-20 12:20:00,136.3,136.54,136.3,136.54,3947.0,131.1268,131.3577,131.1268,131.3577,3947.0
2023-06-20 12:25:00,136.58,136.68,136.56,136.67,5586.0,131.3962,131.4924,131.377,131.4828,5586.0
2023-06-20 12:30:00,136.69,136.71,136.64,136.67,3444.0,131.502,131.5213,131.4539,131.4828,3444.0
2023-06-20 12:35:00,136.66,136.91,136.66,136.88,4073.0,131.4732,131.7137,131.4732,131.6848,4073.0
2023-06-20 12:40:00,136.93,137.06,136.93,137.03,2383.0,131.7329,131.858,131.7329,131.8291,2383.0
2023-06-20 12:45:00,137.03,137.18,137.02,137.18,2333.0,131.8291,131.9734,131.8195,131.9734,2333.0
2023-06-20 12:50:00,137.19,137.19,136.96,137.01,4620.0,131.983,131.983,131.7618,131.8099,4620.0
2023-06-20 12:55:00,137.0,137.11,137.0,137.11,2971.0,131.8003,131.9061,131.8003,131.9061,2971.0
2023-06-20 13:00:00,137.13,137.14,136.97,136.97,3860.0,131.9253,131.9349,131.7714,131.7714,3860.0
2023-06-20 13:05:00,136.98,136.98,136.87,136.92,3181.0,131.781,131.781,131.6752,131.7233,3181.0
2023-06-20 13:10:00,136.93,136.96,136.9,136.95,2384.0,131.7329,131.7618,131.7041,131.7522,2384.0
2023-06-20 13:15:00,136.94,136.95,136.82,136.82,4242.0,131.7425,131.7522,131.6271,131.6271,4242.0
2023-06-20 13:20:00,136.82,136.9,136.8,136.84,4307.0,131.6271,131.7041,131.6079,131.6463,4307.0
2023-06-20 13:25:00,136.86,136.94,136.82,136.9,3919.0,131.6656,131.7425,131.6271,131.7041,3919.0
2023-06-20 13:30:00,136.95,136.97,136.78,136.78,3823.0,131.7522,131.7714,131.5886,131.5886,3823.0
2023-06-20 13:35:00,136.78,136.78,136.7,136.74,3725.0,131.5886,131.5886,131.5116,131.5501,3725.0
2023-06-20 13:40:00,136.75,136.85,136.75,136.82,4585.0,131.5597,131.656,131.5597,131.6271,4585.0
2023-06-20 13:45:00,136.82,136.82,136.65,136.68,17912.0,131.6271,131.6271,131.4635,131.4924,17912.0
2023-06-20 13:50:00,136.68,136.68,136.6,136.64,3200.0,131.4924,131.4924,131.4154,131.4539,3200.0
2023-06-20 13:55:00,136.63,136.63,136.43,136.49,3425.0,131.4443,131.4443,131.2519,131.3096,3425.0
2023-06-20 14:00:00,136.5,136.6,136.5,136.57,3541.0,131.3192,131.4154,131.3192,131.3866,3541.0
2023-06-20 14:05:00,136.56,136.63,136.54,136.61,3607.0,131.377,131.4443,131.3577,131.4251,3607.0
2023-06-20 14:10:00,136.6,136.61,136.54,136.58,5725.0,131.4154,131.4251,131.3577,131.3962,5725.0
2023-06-20 14:15:00,136.55,136.55,136.44,136.47,3878.0,131.3673,131.3673,131.2615,131.2904,3878.0
2023-06-20 14:20:00,136.47,136.62,136.47,136.58,5646.0,131.2904,131.4347,131.2904,131.3962,5646.0
2023-06-20 14:25:00,136.58,136.69,136.55,136.67,3322.0,131.3962,131.502,131.3673,131.4828,3322.0
2023-06-20 14:30:00,136.66,136.66,136.52,136.53,6079.0,131.4732,131.4732,131.3385,131.3481,6079.0
2023-06-20 14:35:00,136.53,136.54,136.46,136.51,3561.0,131.3481,131.3577,131.2808,131.3289,3561.0
2023-06-20 14:40:00,136.51,136.51,136.44,136.46,4682.0,131.3289,131.3289,131.2615,131.2808,4682.0
2023-06-20 14:45:00,136.45,136.57,136.42,136.52,4529.0,131.2711,131.3866,131.2423,131.3385,4529.0
2023-06-20 14:50:00,136.53,136.56,136.52,136.55,2486.0,131.3481,131.377,131.3385,131.3673,2486.0
2023-06-20 14:55:00,136.56,136.59,136.46,136.47,7318.0,131.377,131.4058,131.2808,131.2904,7318.0
2023-06-20 15:00:00,136.47,136.53,136.46,136.53,5482.0,131.2904,131.3481,131.2808,131.3481,5482.0
2023-06-20 15:05:00,136.52,136.53,136.35,136.4,5231.0,131.3385,131.3481,131.1749,131.223,5231.0
2023-06-20 15:10:00,136.39,136.47,136.36,136.43,14435.0,131.2134,131.2904,131.1846,131.2519,14435.0
2023-06-20 15:15:00,136.43,136.43,136.32,136.32,7639.0,131.2519,131.2519,131.1461,131.1461,7639.0
2023-06-20 15:20:00,136.31,136.34,136.26,136.3,4935.0,131.1364,131.1653,131.0883,131.1268,4935.0
2023-06-20 15:25:00,136.31,136.35,136.16,136.19,8199.0,131.1364,131.1749,130.9921,131.021,8199.0
2023-06-20 15:30:00,136.17,136.19,136.01,136.02,12211.0,131.0018,131.021,130.8478,130.8575,12211.0
2023-06-20 15:35:00,136.03,136.13,136.0,136.1,26148.0,130.8671,130.9633,130.8382,130.9344,26148.0
2023-06-20 15:40:00,136.11,136.15,136.04,136.07,38166.0,130.944,130.9825,130.8767,130.9056,38166.0
2023-06-20 15:45:00,136.08,136.1,135.89,135.93,35793.0,130.9152,130.9344,130.7324,130.7709,35793.0
2023-06-20 15:50:00,135.91,136.18,135.89,135.97,70947.0,130.7516,131.0114,130.7324,130.8094,70947.0
2023-06-20 15:55:00,135.97,136.0,135.73,135.78,171034.0,130.8094,130.8382,130.5785,130.6266,171034.0
2023-06-21 09:30:00,135.79,136.55,135.79,136.0,36631.0,130.6362,131.3673,130.6362,130.8382,36631.0
2023-06-21 09:35:00,136.0,136.0,135.31,135.31,5134.0,130.8382,130.8382,130.1744,130.1744,5134.0
2023-06-21 09:40:00,135.42,135.65,135.42,135.6,7573.0,130.2802,130.5015,130.2802,130.4534,7573.0
2023-06-21 09:45:00,135.55,136.29,135.54,136.29,8861.0,130.4053,131.1172,130.3957,131.1172,8861.0
2023-06-21 09:50:00,136.25,136.39,136.16,136.39,3890.0,131.0787,131.2134,130.9921,131.2134,3890.0
2023-06-21 09:55:00,136.41,136.56,136.41,136.56,6308.0,131.2327,131.377,131.2327,131.377,6308.0
2023-06-21 10:00:00,136.56,136.56,136.22,136.26,10243.0,131.377,131.377,131.0499,131.0883,10243.0
2023-06-21 10:05:00,136.27,136.41,136.23,136.41,5360.0,131.098,131.2327,131.0595,131.2327,5360.0
2023-06-21 10:10:00,136.44,136.59,136.38,136.58,2498.0,131.2615,131.4058,131.2038,131.3962,2498.0
2023-06-21 10:15:00,136.57,136.92,136.57,136.92,5971.0,131.3866,131.7233,131.3866,131.7233,5971.0
2023-06-21 10:20:00,136.92,136.95,136.84,136.84,9578.0,131.7233,131.7522,131.6463,131.6463,9578.0
2023-06-21 10:25:00,136.86,136.92,136.76,136.79,11347.0,131.6656,131.7233,131.5694,131.5982,11347.0
2023-06-21 10:30:00,136.82,136.94,136.63,136.65,4446.0,131.6271,131.7425,131.4443,131.4635,4446.0
2023-06-21 10:35:00,136.67,136.76,136.64,136.68,11746.0,131.4828,131.5694,131.4539,131.4924,11746.0
2023-06-21 10:40:00,136.67,136.72,136.55,136.6,4737.0,131.4828,131.5309,131.3673,131.4154,4737.0
2023-06-21 10:45:00,136.56,136.56,136.41,136.41,1878.0,131.377,131.377,131.2327,131.2327,1878.0
2023-06-21 10:50:00,136.41,136.76,136.4,136.75,4765.0,131.2327,131.5694,131.223,131.5597,4765.0
2023-06-21 10:55:00,136.76,136.89,136.76,136.88,5663.0,131.5694,131.6944,131.5694,131.6848,5663.0
2023-06-21 11:00:00,136.91,137.1,136.91,137.04,3130.0,131.7137,131.8965,131.7137,131.8387,3130.0
2023-06-21 11:05:00,137.03,137.03,136.86,136.87,3741.0,131.8291,131.8291,131.6656,131.6752,3741.0
2023-06-21 11:10:00,136.88,136.97,136.87,136.88,5930.0,131.6848,131.7714,131.6752,131.6848,5930.0
2023-06-21 11:15:00,136.88,136.88,136.73,136.76,3378.0,131.6848,131.6848,131.5405,131.5694,3378.0
2023-06-21 11:20:00,136.74,136.9,136.69,136.71,4483.0,131.5501,131.7041,131.502,131.5213,4483.0
2023-06-21 11:25:00,136.73,136.88,136.71,136.86,3540.0,131.5405,131.6848,131.5213,131.6656,3540.0
2023-06-21 11:30:00,136.84,136.9,136.84,136.85,2300.0,131.6463,131.7041,131.6463,131.656,2300.0
2023-06-21 11:35:00,136.84,136.99,136.84,136.99,2981.0,131.6463,131.7906,131.6463,131.7906,2981.0
2023-06-21 11:40:00,136.97,137.12,136.95,137.02,4274.0,131.7714,131.9157,131.7522,131.8195,4274.0
2023-06-21 11:45:00,137.02,137.14,137.01,137.1,2460.0,131.8195,131.9349,131.8099,131.8965,2460.0
2023-06-21 11:50:00,137.09,137.09,136.94,136.94,1988.0,131.8868,131.8868,131.7425,131.7425,1988.0
2023-06-21 11:55:00,136.93,137.0,136.9,136.92,4146.0,131.7329,131.8003,131.7041,131.7233,4146.0
2023-06-21 12:00:00,136.92,137.02,136.91,137.01,3808.0,131.7233,131.8195,131.7137,131.8099,3808.0
2023-06-21 12:05:00,137.02,137.03,136.95,137.03,6415.0,131.8195,131.8291,131.7522,131.8291,6415.0
2023-06-21 12:10:00,137.03,137.09,137.03,137.08,1363.0,131.8291,131.8868,131.8291,131.8772,1363.0
2023-06-21 12:15:00,137.06,137.12,136.98,137.09,4753.0,131.858,131.9157,131.781,131.8868,4753.0
2023-06-21 12:20:00,137.1,137.12,137.05,137.12,3425.0,131.8965,131.9157,131.8484,131.9157,3425.0
2023-06-21 12:25:00,137.1,137.1,136.99,137.0,5463.0,131.8965,131.8965,131.7906,131.8003,5463.0
2023-06-21 12:30:00,137.02,137.06,137.0,137.01,3382.0,131.8195,131.858,131.8003,131.8099,3382.0
2023-06-21 12:35:00,136.99,137.12,136.93,137.11,3186.0,131.7906,131.9157,131.7329,131.9061,3186.0
2023-06-21 12:40:00,137.16,137.18,137.11,137.13,2563.0,131.9542,131.9734,131.9061,131.9253,2563.0
2023-06-21 12:45:00,137.12,137.12,137.03,137.05,2367.0,131.9157,131.9157,131.8291,131.8484,2367.0
2023-06-21 12:50:00,137.06,137.1,137.0,137.0,2879.0,131.858,131.8965,131.8003,131.8003,2879.0
2023-06-21 12:55:00,136.97,136.97,136.93,136.93,2239.0,131.7714,131.7714,131.7329,131.7329,2239.0
2023-06-21 13:00:00,136.83,136.84,136.73,136.84,3819.0,131.6367,131.6463,131.5405,131.6463,3819.0
2023-06-21 13:05:00,136.84,136.93,136.83,136.93,2992.0,131.6463,131.7329,131.6367,131.7329,2992.0
2023-06-21 13:10:00,136.97,137.04,136.95,137.0,1847.0,131.7714,131.8387,131.7522,131.8003,1847.0
2023-06-21 13:15:00,137.05,137.12,137.03,137.06,2310.0,131.8484,131.9157,131.8291,131.858,2310.0
2023-06-21 13:20:00,137.06,137.1,137.02,137.02,4343.0,131.858,131.8965,131.8195,131.8195,4343.0
2023-06-21 13:25:00,137.02,137.08,136.95,136.95,3876.0,131.8195,131.8772,131.7522,131.7522,3876.0
2023-06-21 13:30:00,136.94,136.99,136.89,136.89,1747.0,131.7425,131.7906,131.6944,131.6944,1747.0
2023-06-21 13:35:00,136.89,136.93,136.86,136.93,4150.0,131.6944,131.7329,131.6656,131.7329,4150.0
2023-06-21 13:40:00,136.93,136.95,136.79,136.82,4450.0,131.7329,131.7522,131.5982,131.6271,4450.0
2023-06-21 13:45:00,136.82,136.86,136.75,136.77,3613.0,131.6271,131.6656,131.5597,131.579,3613.0
2023-06-21 13:50:00,136.79,136.94,136.78,136.94,3314.0,131.5982,131.7425,131.5886,131.7425,3314.0
2023-06-21 13:55:00,136.94,136.95,136.88,136.94,5077.0,131.7425,131.7522,131.6848,131.7425,5077.0
2023-06-21 14:00:00,136.93,136.93,136.88,136.88,1800.0,131.7329,131.7329,131.6848,131.6848,1800.0
2023-06-21 14:05:00,136.89,136.98,136.89,136.96,4256.0,131.6944,131.781,131.6944,131.7618,4256.0
2023-06-21 14:10:00,136.96,137.06,136.95,137.03,3517.0,131.7618,131.858,131.7522,131.8291,3517.0
2023-06-21 14:15:00,137.02,137.11,137.02,137.11,3009.0,131.8195,131.9061,131.8195,131.9061,3009.0
2023-06-21 14:20:00,137.15,137.21,137.11,137.19,4626.0,131.9446,132.0023,131.9061,131.983,4626.0
2023-06-21 14:25:00,137.19,137.2,137.13,137.19,2910.0,131.983,131.9927,131.9253,131.983,2910.0
2023-06-21 14:30:00,137.19,137.25,137.17,137.23,3250.0,131.983,132.0408,131.9638,132.0215,3250.0
2023-06-21 14:35:00,137.22,137.23,137.17,137.2,4480.0,132.0119,132.0215,131.9638,131.9927,4480.0
2023-06-21 14:40:00,137.22,137.37,137.21,137.34,4598.0,132.0119,132.1562,132.0023,132.1274,4598.0
2023-06-21 14:45:00,137.35,137.36,137.28,137.28,3202.0,132.137,132.1466,132.0696,132.0696,3202.0
2023-06-21 14:50:00,137.28,137.36,137.26,137.36,4517.0,132.0696,132.1466,132.0504,132.1466,4517.0
2023-06-21 14:55:00,137.35,137.36,137.28,137.33,2844.0,132.137,132.1466,132.0696,132.1177,2844.0
2023-06-21 15:00:00,137.33,137.34,137.26,137.28,3834.0,132.1177,132.1274,132.0504,132.0696,3834.0
2023-06-21 15:05:00,137.29,137.32,137.24,137.29,6251.0,132.0793,132.1081,132.0312,132.0793,6251.0
2023-06-21 15:10:00,137.27,137.27,137.19,137.25,2825.0,132.06,132.06,131.983,132.0408,2825.0
2023-06-21 15:15:00,137.25,137.29,137.24,137.28,3586.0,132.0408,132.0793,132.0312,132.0696,3586.0
2023-06-21 15:20:00,137.29,137.29,137.05,137.08,7313.0,132.0793,132.0793,131.8484,131.8772,7313.0
2023-06-21 15:25:00,137.09,137.09,137.02,137.02,5870.0,131.8868,131.8868,131.8195,131.8195,5870.0
2023-06-21 15:30:00,137.03,137.04,136.87,136.87,9251.0,131.8291,131.8387,131.6752,131.6752,9251.0
2023-06-21 15:35:00,136.86,136.91,136.76,136.82,7449.0,131.6656,131.7137,131.5694,131.6271,7449.0
2023-06-21 15:40:00,136.82,136.98,136.8,136.92,11282.0,131.6271,131.781,131.6079,131.7233,11282.0
2023-06-21 15:45:00,136.91,137.01,136.86,136.96,15979.0,131.7137,131.8099,131.6656,131.7618,15979.0
2023-06-21 15:50:00,136.97,137.01,136.81,136.87,27966.0,131.7714,131.8099,131.6175,131.6752,27966.0
2023-06-21 15:55:00,136.88,136.95,136.7,136.74,90425.0,131.6848,131.7522,131.5116,131.5501,90425.0
2023-06-22 09:30:00,136.86,137.21,136.34,136.34,18887.0,131.6656,132.0023,131.1653,131.1653,18887.0
2023-06-22 09:35:00,136.34,136.34,135.91,136.11,5545.0,131.1653,131.1653,130.7516,130.944,5545.0
2023-06-22 09:40:00,135.93,135.97,135.56,135.81,1894.0,130.7709,130.8094,130.4149,130.6554,1894.0
2023-06-22 09:45:00,135.76,135.77,135.55,135.69,4069.0,130.6073,130.6169,130.4053,130.54,4069.0
2023-06-22 09:50:00,135.71,136.02,135.71,135.97,2069.0,130.5592,130.8575,130.5592,130.8094,2069.0
2023-06-22 09:55:00,135.95,136.09,135.95,136.09,3598.0,130.7901,130.9248,130.7901,130.9248,3598.0
2023-06-22 10:00:00,136.0,136.26,136.0,136.26,10964.0,130.8382,131.0883,130.8382,131.0883,10964.0
2023-06-22 10:05:00,136.24,136.28,136.07,136.25,4213.0,131.0691,131.1076,130.9056,131.0787,4213.0
2023-06-22 10:10:00,136.31,136.36,136.22,136.32,3606.0,131.1364,131.1846,131.0499,131.1461,3606.0
2023-06-22 10:15:00,136.38,136.43,136.24,136.37,6610.0,131.2038,131.2519,131.0691,131.1942,6610.0
2023-06-22 10:20:00,136.41,136.46,136.33,136.46,6460.0,131.2327,131.2808,131.1557,131.2808,6460.0
2023-06-22 10:25:00,136.4,136.5,136.33,136.34,8859.0,131.223,131.3192,131.1557,131.1653,8859.0
2023-06-22 10:30:00,136.31,136.39,136.31,136.35,2456.0,131.1364,131.2134,131.1364,131.1749,2456.0
2023-06-22 10:35:00,136.24,136.31,136.14,136.17,2262.0,131.0691,131.1364,130.9729,131.0018,2262.0
2023-06-22 10:40:00,136.17,136.19,136.04,136.11,3074.0,131.0018,131.021,130.8767,130.944,3074.0
2023-06-22 10:45:00,136.1,136.11,136.03,136.1,2952.0,130.9344,130.944,130.8671,130.9344,2952.0
2023-06-22 10:50:00,136.15,136.28,136.15,136.19,4166.0,130.9825,131.1076,130.9825,131.021,4166.0
2023-06-22 10:55:00,136.19,136.19,136.0,136.09,2322.0,131.021,131.021,130.8382,130.9248,2322.0
2023-06-22 11:00:00,136.07,136.26,136.07,136.25,1849.0,130.9056,131.0883,130.9056,131.0787,1849.0
2023-06-22 11:05:00,136.26,136.31,136.22,136.25,1508.0,131.0883,131.1364,131.0499,131.0787,1508.0
2023-06-22 11:10:00,136.11,136.18,136.11,136.18,1216.0,130.944,131.0114,130.944,131.0114,1216.0
2023-06-22 11:15:00,136.18,136.24,136.11,136.11,2902.0,131.0114,131.0691,130.944,130.944,2902.0
2023-06-22 11:20:00,136.09,136.15,136.07,136.11,2763.0,130.9248,130.9825,130.9056,130.944,2763.0
2023-06-22 11:25:00,136.15,136.15,135.97,135.97,2411.0,130.9825,130.9825,130.8094,130.8094,2411.0
2023-06-22 11:30:00,135.97,136.08,135.97,136.03,1777.0,130.8094,130.9152,130.8094,130.8671,1777.0
2023-06-22 11:35:00,136.04,136.11,135.98,136.04,3613.0,130.8767,130.944,130.819,130.8767,3613.0
2023-06-22 11:40:00,136.11,136.23,136.08,136.19,2414.0,130.944,131.0595,130.9152,131.021,2414.0
2023-06-22 11:45:00,136.17,136.17,136.01,136.01,1280.0,131.0018,131.0018,130.8478,130.8478,1280.0
2023-06-22 11:50:00,135.95,135.95,135.73,135.77,2835.0,130.7901,130.7901,130.5785,130.6169,2835.0
2023-06-22 11:55:00,135.72,135.8,135.71,135.79,2652.0,130.5688,130.6458,130.5592,130.6362,2652.0
2023-06-22 12:00:00,135.77,135.79,135.6,135.63,3143.0,130.6169,130.6362,130.4534,130.4823,3143.0
2023-06-22 12:05:00,135.59,135.64,135.58,135.59,1825.0,130.4438,130.4919,130.4342,130.4438,1825.0
2023-06-22 12:10:00,135.57,135.64,135.57,135.64,1979.0,130.4245,130.4919,130.4245,130.4919,1979.0
2023-06-22 12:15:00,135.68,135.7,135.62,135.62,2911.0,130.5304,130.5496,130.4726,130.4726,2911.0
2023-06-22 12:20:00,135.59,135.74,135.59,135.7,3103.0,130.4438,130.5881,130.4438,130.5496,3103.0
2023-06-22 12:25:00,135.7,135.73,135.64,135.71,2828.0,130.5496,130.5785,130.4919,130.5592,2828.0
2023-06-22 12:30:00,135.7,135.8,135.66,135.8,3287.0,130.5496,130.6458,130.5111,130.6458,3287.0
2023-06-22 12:35:00,135.78,135.82,135.67,135.67,1937.0,130.6266,130.665,130.5207,130.5207,1937.0
2023-06-22 12:40:00,135.71,135.75,135.64,135.65,3066.0,130.5592,130.5977,130.4919,130.5015,3066.0
2023-06-22 12:45:00,135.62,135.68,135.59,135.64,1644.0,130.4726,130.5304,130.4438,130.4919,1644.0
2023-06-22 12:50:00,135.65,135.7,135.65,135.66,1103.0,130.5015,130.5496,130.5015,130.5111,1103.0
2023-06-22 12:55:00,135.66,135.66,135.57,135.57,2135.0,130.5111,130.5111,130.4245,130.4245,2135.0
2023-06-22 13:00:00,135.56,135.56,135.42,135.43,1910.0,130.4149,130.4149,130.2802,130.2898,1910.0
2023-06-22 13:05:00,135.46,135.55,135.46,135.52,3663.0,130.3187,130.4053,130.3187,130.3764,3663.0
2023-06-22 13:10:00,135.5,135.55,135.43,135.52,5068.0,130.3572,130.4053,130.2898,130.3764,5068.0
2023-06-22 13:15:00,135.52,135.61,135.5,135.55,5515.0,130.3764,130.463,130.3572,130.4053,5515.0
2023-06-22 13:20:00,135.56,135.6,135.53,135.53,1340.0,130.4149,130.4534,130.3861,130.3861,1340.0
2023-06-22 13:25:00,135.55,135.56,135.42,135.42,2273.0,130.4053,130.4149,130.2802,130.2802,2273.0
2023-06-22 13:30:00,135.46,135.54,135.44,135.45,1953.0,130.3187,130.3957,130.2995,130.3091,1953.0
2023-06-22 13:35:00,135.46,135.46,135.39,135.41,2999.0,130.3187,130.3187,130.2514,130.2706,2999.0
2023-06-22 13:40:00,135.44,135.49,135.43,135.45,3060.0,130.2995,130.3476,130.2898,130.3091,3060.0
2023-06-22 13:45:00,135.43,135.46,135.31,135.31,3420.0,130.2898,130.3187,130.1744,130.1744,3420.0
2023-06-22 13:50:00,135.34,135.39,135.34,135.37,2003.0,130.2033,130.2514,130.2033,130.2321,2003.0
2023-06-22 13:55:00,135.35,135.48,135.34,135.47,3590.0,130.2129,130.338,130.2033,130.3283,3590.0
2023-06-22 14:00:00,135.49,135.54,135.47,135.52,2894.0,130.3476,130.3957,130.3283,130.3764,2894.0
2023-06-22 14:05:00,135.53,135.69,135.51,135.69,3178.0,130.3861,130.54,130.3668,130.54,3178.0
2023-06-22 14:10:00,135.72,135.91,135.69,135.8,7651.0,130.5688,130.7516,130.54,130.6458,7651.0
2023-06-22 14:15:00,135.83,135.83,135.7,135.72,3615.0,130.6747,130.6747,130.5496,130.5688,3615.0
2023-06-22 14:20:00,135.72,135.78,135.72,135.78,2828.0,130.5688,130.6266,130.5688,130.6266,2828.0
2023-06-22 14:25:00,135.8,135.85,135.79,135.85,2963.0,130.6458,130.6939,130.6362,130.6939,2963.0
2023-06-22 14:30:00,135.84,135.94,135.84,135.89,6407.0,130.6843,130.7805,130.6843,130.7324,6407.0
2023-06-22 14:35:00,135.89,135.93,135.87,135.92,2852.0,130.7324,130.7709,130.7131,130.7613,2852.0
2023-06-22 14:40:00,135.94,135.95,135.87,135.93,4851.0,130.7805,130.7901,130.7131,130.7709,4851.0
2023-06-22 14:45:00,135.93,135.93,135.83,135.86,4912.0,130.7709,130.7709,130.6747,130.7035,4912.0
2023-06-22 14:50:00,135.88,135.93,135.87,135.87,4201.0,130.7228,130.7709,130.7131,130.7131,4201.0
2023-06-22 14:55:00,135.88,136.02,135.87,136.02,9752.0,130.7228,130.8575,130.7131,130.8575,9752.0
2023-06-22 15:00:00,136.05,136.07,135.99,136.0,3208.0,130.8863,130.9056,130.8286,130.8382,3208.0
2023-06-22 15:05:00,135.97,136.01,135.93,135.94,3016.0,130.8094,130.8478,130.7709,130.7805,3016.0
2023-06-22 15:10:00,135.93,135.93,135.8,135.83,6962.0,130.7709,130.7709,130.6458,130.6747,6962.0
2023-06-22 15:15:00,135.84,135.84,135.68,135.72,4703.0,130.6843,130.6843,130.5304,130.5688,4703.0
2023-06-22 15:20:00,135.72,135.72,135.62,135.67,10319.0,130.5688,130.5688,130.4726,130.5207,10319.0
2023-06-22 15:25:00,135.68,135.68,135.59,135.59,7709.0,130.5304,130.5304,130.4438,130.4438,7709.0
2023-06-22 15:30:00,135.59,135.67,135.56,135.64,11499.0,130.4438,130.5207,130.4149,130.4919,11499.0
2023-06-22 15:35:00,135.63,135.8,135.57,135.79,9845.0,130.4823,130.6458,130.4245,130.6362,9845.0
2023-06-22 15:40:00,135.79,135.88,135.79,135.88,11516.0,130.6362,130.7228,130.6362,130.7228,11516.0
2023-06-22 15:45:00,135.87,135.99,135.83,135.87,31713.0,130.7131,130.8286,130.6747,130.7131,31713.0
2023-06-22 15:50:00,135.89,136.31,135.87,136.31,97278.0,130.7324,131.1364,130.7131,131.1364,97278.0
2023-06-22 15:55:00,136.3,136.35,136.14,136.34,116210.0,131.1268,131.1749,130.9729,131.1653,116210.0
2023-06-23 09:30:00,135.89,135.94,135.39,135.87,21370.0,130.7324,130.7805,130.2514,130.7131,21370.0
2023-06-23 09:35:00,135.77,136.08,135.77,136.03,7691.0,130.6169,130.9152,130.6169,130.8671,7691.0
2023-06-23 09:40:00,136.02,136.29,136.01,136.27,5500.0,130.8575,131.1172,130.8478,131.098,5500.0
2023-06-23 09:45:00,136.27,136.34,136.08,136.09,8063.0,131.098,131.1653,130.9152,130.9248,8063.0
2023-06-23 09:50:00,136.09,136.22,136.01,136.02,10735.0,130.9248,131.0499,130.8478,130.8575,10735.0
2023-06-23 09:55:00,136.03,136.16,135.98,136.11,4982.0,130.8671,130.9921,130.819,130.944,4982.0
2023-06-23 10:00:00,136.07,136.47,136.07,136.37,7170.0,130.9056,131.2904,130.9056,131.1942,7170.0
2023-06-23 10:05:00,136.41,136.73,136.38,136.67,14258.0,131.2327,131.5405,131.2038,131.4828,14258.0
2023-06-23 10:10:00,136.72,136.79,136.58,136.58,6816.0,131.5309,131.5982,131.3962,131.3962,6816.0
2023-06-23 10:15:00,136.59,136.64,136.48,136.49,6888.0,131.4058,131.4539,131.3,131.3096,6888.0
2023-06-23 10:20:00,136.49,136.71,136.49,136.69,3500.0,131.3096,131.5213,131.3096,131.502,3500.0
2023-06-23 10:25:00,136.67,136.68,136.55,136.64,6701.0,131.4828,131.4924,131.3673,131.4539,6701.0
2023-06-23 10:30:00,136.6,136.6,136.46,136.47,4000.0,131.4154,131.4154,131.2808,131.2904,4000.0
2023-06-23 10:35:00,136.47,136.5,136.21,136.26,4131.0,131.2904,131.3192,131.0402,131.0883,4131.0
2023-06-23 10:40:00,136.31,136.33,136.23,136.24,4989.0,131.1364,131.1557,131.0595,131.0691,4989.0
2023-06-23 10:45:00,136.29,136.49,136.22,136.22,7671.0,131.1172,131.3096,131.0499,131.0499,7671.0
2023-06-23 10:50:00,136.24,136.25,135.87,135.87,4109.0,131.0691,131.0787,130.7131,130.7131,4109.0
2023-06-23 10:55:00,135.85,135.91,135.81,135.81,5540.0,130.6939,130.7516,130.6554,130.6554,5540.0
2023-06-23 11:00:00,135.84,136.04,135.83,135.94,4333.0,130.6843,130.8767,130.6747,130.7805,4333.0
2023-06-23 11:05:00,135.93,135.94,135.8,135.81,5125.0,130.7709,130.7805,130.6458,130.6554,5125.0
2023-06-23 11:10:00,135.81,135.93,135.77,135.81,4039.0,130.6554,130.7709,130.6169,130.6554,4039.0
2023-06-23 11:15:00,135.79,135.93,135.79,135.89,3673.0,130.6362,130.7709,130.6362,130.7324,3673.0
2023-06-23 11:20:00,135.92,135.97,135.87,135.91,3319.0,130.7613,130.8094,130.7131,130.7516,3319.0
2023-06-23 11:25:00,135.93,135.93,135.82,135.9,5947.0,130.7709,130.7709,130.665,130.742,5947.0
2023-06-23 11:30:00,135.89,135.94,135.77,135.81,3418.0,130.7324,130.7805,130.6169,130.6554,3418.0
2023-06-23 11:35:00,135.88,135.94,135.83,135.87,4270.0,130.7228,130.7805,130.6747,130.7131,4270.0
2023-06-23 11:40:00,135.86,136.04,135.86,136.01,3845.0,130.7035,130.8767,130.7035,130.8478,3845.0
2023-06-23 11:45:00,136.04,136.16,136.04,136.04,5293.0,130.8767,130.9921,130.8767,130.8767,5293.0
2023-06-23 11:50:00,135.97,136.13,135.97,136.13,4294.0,130.8094,130.9633,130.8094,130.9633,4294.0
2023-06-23 11:55:00,136.11,136.21,136.08,136.09,5867.0,130.944,131.0402,130.9152,130.9248,5867.0
2023-06-23 12:00:00,136.09,136.21,136.09,136.17,4023.0,130.9248,131.0402,130.9248,131.0018,4023.0
2023-06-23 12:05:00,136.18,136.22,136.16,136.19,2426.0,131.0114,131.0499,130.9921,131.021,2426.0
2023-06-23 12:10:00,136.18,136.25,136.12,136.23,4860.0,131.0114,131.0787,130.9537,131.0595,4860.0
2023-06-23 12:15:00,136.24,136.48,136.23,136.42,3139.0,131.0691,131.3,131.0595,131.2423,3139.0
2023-06-23 12:20:00,136.39,136.39,136.32,136.38,1941.0,131.2134,131.2134,131.1461,131.2038,1941.0
2023-06-23 12:25:00,136.4,136.4,136.26,136.31,2835.0,131.223,131.223,131.0883,131.1364,2835.0
2023-06-23 12:30:00,136.3,136.3,136.17,136.17,2490.0,131.1268,131.1268,131.0018,131.0018,2490.0
2023-06-23 12:35:00,136.16,136.16,136.01,136.01,1760.0,130.9921,130.9921,130.8478,130.8478,1760.0
2023-06-23 12:40:00,136.0,136.0,135.94,135.95,3035.0,130.8382,130.8382,130.7805,130.7901,3035.0
2023-06-23 12:45:00,135.97,136.0,135.93,135.94,1777.0,130.8094,130.8382,130.7709,130.7805,1777.0
2023-06-23 12:50:00,135.94,135.98,135.92,135.95,2474.0,130.7805,130.819,130.7613,130.7901,2474.0
2023-06-23 12:55:00,135.94,136.04,135.93,136.03,2500.0,130.7805,130.8767,130.7709,130.8671,2500.0
2023-06-23 13:00:00,136.03,136.11,136.01,136.06,9705.0,130.8671,130.944,130.8478,130.8959,9705.0
2023-06-23 13:05:00,136.07,136.17,136.04,136.16,5476.0,130.9056,131.0018,130.8767,130.9921,5476.0
2023-06-23 13:10:00,136.16,136.21,136.11,136.19,3935.0,130.9921,131.0402,130.944,131.021,3935.0
2023-06-23 13:15:00,136.17,136.17,136.07,136.13,6294.0,131.0018,131.0018,130.9056,130.9633,6294.0
2023-06-23 13:20:00,136.14,136.14,136.09,136.13,3276.0,130.9729,130.9729,130.9248,130.9633,3276.0
2023-06-23 13:25:00,136.14,136.22,136.11,136.22,4703.0,130.9729,131.0499,130.944,131.0499,4703.0
2023-06-23 13:30:00,136.23,136.33,136.19,136.33,5929.0,131.0595,131.1557,131.021,131.1557,5929.0
2023-06-23 13:35:00,136.37,136.43,136.35,136.4,12276.0,131.1942,131.2519,131.1749,131.223,12276.0
2023-06-23 13:40:00,136.41,136.43,136.33,136.42,8795.0,131.2327,131.2519,131.1557,131.2423,8795.0
2023-06-23 13:45:00,136.43,136.5,136.42,136.47,7422.0,131.2519,131.3192,131.2423,131.2904,7422.0
2023-06-23 13:50:00,136.48,136.55,136.47,136.5,10566.0,131.3,131.3673,131.2904,131.3192,10566.0
2023-06-23 13:55:00,136.52,136.53,136.48,136.5,14393.0,131.3385,131.3481,131.3,131.3192,14393.0
2023-06-23 14:00:00,136.49,136.5,136.25,136.36,71753.0,131.3096,131.3192,131.0787,131.1846,71753.0
2023-06-23 14:05:00,136.37,136.5,136.33,136.5,12441.0,131.1942,131.3192,131.1557,131.3192,12441.0
2023-06-23 14:10:00,136.5,136.51,136.42,136.51,12175.0,131.3192,131.3289,131.2423,131.3289,12175.0
2023-06-23 14:15:00,136.52,136.52,136.31,136.32,10749.0,131.3385,131.3385,131.1364,131.1461,10749.0
2023-06-23 14:20:00,136.31,136.4,136.24,136.37,10326.0,131.1364,131.223,131.0691,131.1942,10326.0
2023-06-23 14:25:00,136.39,136.53,136.36,136.5,13678.0,131.2134,131.3481,131.1846,131.3192,13678.0
2023-06-23 14:30:00,136.5,136.51,136.44,136.47,8598.0,131.3192,131.3289,131.2615,131.2904,8598.0
2023-06-23 14:35:00,136.46,136.49,136.34,136.47,11882.0,131.2808,131.3096,131.1653,131.2904,11882.0
2023-06-23 14:40:00,136.45,136.52,136.43,136.47,22239.0,131.2711,131.3385,131.2519,131.2904,22239.0
2023-06-23 14:45:00,136.46,136.48,136.36,136.44,22731.0,131.2808,131.3,131.1846,131.2615,22731.0
2023-06-23 14:50:00,136.44,136.48,136.3,136.31,14304.0,131.2615,131.3,131.1268,131.1364,14304.0
2023-06-23 14:55:00,136.3,136.52,136.29,136.49,14459.0,131.1268,131.3385,131.1172,131.3096,14459.0
2023-06-23 15:00:00,136.48,136.51,136.43,136.44,14493.0,131.3,131.3289,131.2519,131.2615,14493.0
2023-06-23 15:05:00,136.44,136.48,136.23,136.24,34977.0,131.2615,131.3,131.0595,131.0691,34977.0
2023-06-23 15:10:00,136.24,136.34,136.19,136.23,11587.0,131.0691,131.1653,131.021,131.0595,11587.0
2023-06-23 15:15:00,136.23,136.32,136.19,136.29,12753.0,131.0595,131.1461,131.021,131.1172,12753.0
2023-06-23 15:20:00,136.3,136.4,136.22,136.25,9845.0,131.1268,131.223,131.0499,131.0787,9845.0
2023-06-23 15:25:00,136.25,136.3,136.19,136.26,10918.0,131.0787,131.1268,131.021,131.0883,10918.0
2023-06-23 15:30:00,136.27,136.28,136.11,136.13,18320.0,131.098,131.1076,130.944,130.9633,18320.0
2023-06-23 15:35:00,136.13,136.24,136.07,136.13,17246.0,130.9633,131.0691,130.9056,130.9633,17246.0
2023-06-23 15:40:00,136.13,136.13,135.69,135.7,37023.0,130.9633,130.9633,130.54,130.5496,37023.0
2023-06-23 15:45:00,135.68,135.74,135.58,135.72,38587.0,130.5304,130.5881,130.4342,130.5688,38587.0
2023-06-23 15:50:00,135.69,135.87,135.3,135.77,79321.0,130.54,130.7131,130.1648,130.6169,79321.0
2023-06-23 15:55:00,135.76,135.84,135.53,135.63,148818.0,130.6073,130.6843,130.3861,130.4823,148818.0
2023-06-26 09:30:00,135.06,135.17,134.33,134.34,30822.0,129.9339,130.0397,129.2316,129.2412,30822.0
2023-06-26 09:35:00,134.46,134.59,133.61,134.0,51993.0,129.3567,129.4817,128.5389,128.9141,51993.0
2023-06-26 09:40:00,134.0,134.16,133.34,134.11,4849.0,128.9141,129.0681,128.2792,129.0199,4849.0
2023-06-26 09:45:00,134.23,134.42,133.96,134.29,8281.0,129.1354,129.3182,128.8756,129.1931,8281.0
2023-06-26 09:50:00,134.29,134.43,134.29,134.37,7072.0,129.1931,129.3278,129.1931,129.2701,7072.0
2023-06-26 09:55:00,134.37,134.68,134.35,134.56,5924.0,129.2701,129.5683,129.2508,129.4529,5924.0
2023-06-26 10:00:00,134.54,134.9,134.54,134.8,10671.0,129.4336,129.78,129.4336,129.6838,10671.0
2023-06-26 10:05:00,134.83,135.03,134.74,134.74,23332.0,129.7126,129.905,129.626,129.626,23332.0
2023-06-26 10:10:00,134.71,134.76,134.54,134.72,5249.0,129.5972,129.6453,129.4336,129.6068,5249.0
2023-06-26 10:15:00,134.75,134.94,134.75,134.86,7107.0,129.6357,129.8184,129.6357,129.7415,7107.0
2023-06-26 10:20:00,134.83,134.92,134.82,134.83,6367.0,129.7126,129.7992,129.703,129.7126,6367.0
2023-06-26 10:25:00,134.81,134.86,134.68,134.71,6371.0,129.6934,129.7415,129.5683,129.5972,6371.0
2023-06-26 10:30:00,134.75,134.76,134.51,134.64,7627.0,129.6357,129.6453,129.4048,129.5298,7627.0
2023-06-26 10:35:00,134.66,134.67,134.38,134.41,5982.0,129.5491,129.5587,129.2797,129.3086,5982.0
2023-06-26 10:40:00,134.35,134.35,134.17,134.17,4660.0,129.2508,129.2508,129.0777,129.0777,4660.0
2023-06-26 10:45:00,134.2,134.25,134.08,134.16,5424.0,129.1065,129.1546,128.9911,129.0681,5424.0
2023-06-26 10:50:00,134.16,134.16,133.96,134.0,5312.0,129.0681,129.0681,128.8756,128.9141,5312.0
2023-06-26 10:55:00,133.95,134.05,133.9,134.0,8333.0,128.866,128.9622,128.8179,128.9141,8333.0
2023-06-26 11:00:00,133.99,134.01,133.93,133.97,5879.0,128.9045,128.9237,128.8468,128.8853,5879.0
2023-06-26 11:05:00,134.01,134.31,133.93,134.25,22034.0,128.9237,129.2124,128.8468,129.1546,22034.0
2023-06-26 11:10:00,134.25,134.34,134.14,134.28,7160.0,129.1546,129.2412,129.0488,129.1835,7160.0
2023-06-26 11:15:00,134.28,134.39,134.27,134.35,5291.0,129.1835,129.2893,129.1739,129.2508,5291.0
2023-06-26 11:20:00,134.32,134.32,134.13,134.13,3333.0,129.222,129.222,129.0392,129.0392,3333.0
2023-06-26 11:25:00,134.15,134.15,134.03,134.03,3888.0,129.0584,129.0584,128.943,128.943,3888.0
2023-06-26 11:30:00,134.05,134.15,134.05,134.08,5510.0,128.9622,129.0584,128.9622,128.9911,5510.0
2023-06-26 11:35:00,134.06,134.09,133.93,133.99,5681.0,128.9718,129.0007,128.8468,128.9045,5681.0
2023-06-26 11:40:00,134.0,134.08,133.93,133.98,6080.0,128.9141,128.9911,128.8468,128.8949,6080.0
2023-06-26 11:45:00,134.03,134.03,133.86,133.89,5738.0,128.943,128.943,128.7794,128.8083,5738.0
2023-06-26 11:50:00,133.9,133.98,133.89,133.95,4089.0,128.8179,128.8949,128.8083,128.866,4089.0
2023-06-26 11:55:00,133.96,134.1,133.95,134.07,10522.0,128.8756,129.0103,128.866,128.9815,10522.0
2023-06-26 12:00:00,134.11,134.33,134.1,134.33,7545.0,129.0199,129.2316,129.0103,129.2316,7545.0
2023-06-26 12:05:00,134.31,134.35,134.25,134.28,9552.0,129.2124,129.2508,129.1546,129.1835,9552.0
2023-06-26 12:10:00,134.26,134.29,134.15,134.22,6353.0,129.1643,129.1931,129.0584,129.1258,6353.0
2023-06-26 12:15:00,134.22,134.44,134.22,134.44,5015.0,129.1258,129.3374,129.1258,129.3374,5015.0
2023-06-26 12:20:00,134.45,134.47,134.35,134.41,4753.0,129.347,129.3663,129.2508,129.3086,4753.0
2023-06-26 12:25:00,134.42,134.47,134.37,134.47,4088.0,129.3182,129.3663,129.2701,129.3663,4088.0
2023-06-26 12:30:00,134.49,134.54,134.45,134.51,5209.0,129.3855,129.4336,129.347,129.4048,5209.0
2023-06-26 12:35:00,134.52,134.6,134.5,134.59,10059.0,129.4144,129.4914,129.3951,129.4817,10059.0
2023-06-26 12:40:00,134.59,134.69,134.59,134.68,5164.0,129.4817,129.5779,129.4817,129.5683,5164.0
2023-06-26 12:45:00,134.68,134.86,134.66,134.84,6571.0,129.5683,129.7415,129.5491,129.7222,6571.0
2023-06-26 12:50:00,134.84,135.02,134.81,134.99,4972.0,129.7222,129.8954,129.6934,129.8665,4972.0
2023-06-26 12:55:00,135.0,135.0,134.78,134.8,5971.0,129.8762,129.8762,129.6645,129.6838,5971.0
2023-06-26 13:00:00,134.78,134.79,134.68,134.69,5595.0,129.6645,129.6741,129.5683,129.5779,5595.0
2023-06-26 13:05:00,134.67,134.77,134.58,134.77,14684.0,129.5587,129.6549,129.4721,129.6549,14684.0
2023-06-26 13:10:00,134.78,134.79,134.73,134.73,2289.0,129.6645,129.6741,129.6164,129.6164,2289.0
2023-06-26 13:15:00,134.75,134.8,134.73,134.77,5637.0,129.6357,129.6838,129.6164,129.6549,5637.0
2023-06-26 13:20:00,134.78,134.87,134.76,134.83,3281.0,129.6645,129.7511,129.6453,129.7126,3281.0
2023-06-26 13:25:00,134.83,134.9,134.78,134.9,3619.0,129.7126,129.78,129.6645,129.78,3619.0
2023-06-26 13:30:00,134.92,134.99,134.85,134.86,5839.0,129.7992,129.8665,129.7319,129.7415,5839.0
2023-06-26 13:35:00,134.86,134.9,134.72,134.74,7345.0,129.7415,129.78,129.6068,129.626,7345.0
2023-06-26 13:40:00,134.74,134.89,134.72,134.87,4885.0,129.626,129.7703,129.6068,129.7511,4885.0
2023-06-26 13:45:00,134.87,134.93,134.87,134.93,3558.0,129.7511,129.8088,129.7511,129.8088,3558.0
2023-06-26 13:50:00,134.92,135.08,134.92,135.02,6649.0,129.7992,129.9531,129.7992,129.8954,6649.0
2023-06-26 13:55:00,135.03,135.07,134.96,135.01,10181.0,129.905,129.9435,129.8377,129.8858,10181.0
2023-06-26 14:00:00,135.01,135.12,134.97,135.06,5084.0,129.8858,129.9916,129.8473,129.9339,5084.0
2023-06-26 14:05:00,135.06,135.06,134.7,134.7,3404.0,129.9339,129.9339,129.5876,129.5876,3404.0
2023-06-26 14:10:00,134.72,134.73,134.62,134.62,2330.0,129.6068,129.6164,129.5106,129.5106,2330.0
2023-06-26 14:15:00,134.49,134.58,134.49,134.52,4852.0,129.3855,129.4721,129.3855,129.4144,4852.0
2023-06-26 14:20:00,134.53,134.57,134.51,134.57,2223.0,129.424,129.4625,129.4048,129.4625,2223.0
2023-06-26 14:25:00,134.58,134.63,134.57,134.62,3023.0,129.4721,129.5202,129.4625,129.5106,3023.0
2023-06-26 14:30:00,134.64,134.73,134.61,134.7,3519.0,129.5298,129.6164,129.501,129.5876,3519.0
2023-06-26 14:35:00,134.68,134.81,134.67,134.78,1915.0,129.5683,129.6934,129.5587,129.6645,1915.0
2023-06-26 14:40:00,134.82,134.82,134.77,134.82,3353.0,129.703,129.703,129.6549,129.703,3353.0
2023-06-26 14:45:00,134.84,134.89,134.82,134.89,4361.0,129.7222,129.7703,129.703,129.7703,4361.0
2023-06-26 14:50:00,134.89,134.89,134.85,134.85,5085.0,129.7703,129.7703,129.7319,129.7319,5085.0
2023-06-26 14:55:00,134.87,134.9,134.78,134.79,5061.0,129.7511,129.78,129.6645,129.6741,5061.0
2023-06-26 15:00:00,134.79,134.86,134.77,134.86,5053.0,129.6741,129.7415,129.6549,129.7415,5053.0
2023-06-26 15:05:00,134.87,134.89,134.81,134.81,1877.0,129.7511,129.7703,129.6934,129.6934,1877.0
2023-06-26 15:10:00,134.8,134.81,134.7,134.74,8804.0,129.6838,129.6934,129.5876,129.626,8804.0
2023-06-26 15:15:00,134.75,134.78,134.7,134.7,5491.0,129.6357,129.6645,129.5876,129.5876,5491.0
2023-06-26 15:20:00,134.72,134.72,134.63,134.65,5606.0,129.6068,129.6068,129.5202,129.5395,5606.0
2023-06-26 15:25:00,134.66,134.75,134.65,134.75,4984.0,129.5491,129.6357,129.5395,129.6357,4984.0
2023-06-26 15:30:00,134.75,134.85,134.73,134.8,10442.0,129.6357,129.7319,129.6164,129.6838,10442.0
2023-06-26 15:35:00,134.8,134.82,134.74,134.78,14207.0,129.6838,129.703,129.626,129.6645,14207.0
2023-06-26 15:40:00,134.78,134.84,134.75,134.84,8905.0,129.6645,129.7222,129.6357,129.7222,8905.0
2023-06-26 15:45:00,134.83,134.83,134.6,134.66,14277.0,129.7126,129.7126,129.4914,129.5491,14277.0
2023-06-26 15:50:00,134.68,134.69,134.36,134.41,63680.0,129.5683,129.5779,129.2605,129.3086,63680.0
2023-06-26 15:55:00,134.42,134.43,134.1,134.24,150642.0,129.3182,129.3278,129.0103,129.145,150642.0
2023-06-27 09:30:00,135.05,135.05,134.65,134.86,17817.0,129.9243,129.9243,129.5395,129.7415,17817.0
2023-06-27 09:35:00,134.86,135.2,134.78,135.18,17118.0,129.7415,130.0686,129.6645,130.0493,17118.0
2023-06-27 09:40:00,135.22,135.22,134.54,134.62,9480.0,130.0878,130.0878,129.4336,129.5106,9480.0
2023-06-27 09:45:00,134.53,134.57,134.19,134.22,9340.0,129.424,129.4625,129.0969,129.1258,9340.0
2023-06-27 09:50:00,134.22,134.22,133.93,133.99,13478.0,129.1258,129.1258,128.8468,128.9045,13478.0
2023-06-27 09:55:00,134.06,134.06,133.86,133.99,6023.0,128.9718,128.9718,128.7794,128.9045,6023.0
2023-06-27 10:00:00,133.92,134.1,133.86,134.05,22081.0,128.8372,129.0103,128.7794,128.9622,22081.0
2023-06-27 10:05:00,134.06,134.07,133.76,133.82,14953.0,128.9718,128.9815,128.6832,128.741,14953.0
2023-06-27 10:10:00,133.76,133.82,133.65,133.75,17260.0,128.6832,128.741,128.5774,128.6736,17260.0
2023-06-27 10:15:00,133.76,133.93,133.73,133.92,14628.0,128.6832,128.8468,128.6544,128.8372,14628.0
2023-06-27 10:20:00,133.94,134.19,133.88,134.09,10784.0,128.8564,129.0969,128.7987,129.0007,10784.0
2023-06-27 10:25:00,134.06,134.06,133.78,133.83,5312.0,128.9718,128.9718,128.7025,128.7506,5312.0
2023-06-27 10:30:00,133.83,134.07,133.79,134.0,7838.0,128.7506,128.9815,128.7121,128.9141,7838.0
2023-06-27 10:35:00,134.01,134.08,133.87,133.99,12398.0,128.9237,128.9911,128.7891,128.9045,12398.0
2023-06-27 10:40:00,133.99,134.1,133.98,134.06,8864.0,128.9045,129.0103,128.8949,128.9718,8864.0
2023-06-27 10:45:00,134.04,134.18,133.95,133.97,10028.0,128.9526,129.0873,128.866,128.8853,10028.0
2023-06-27 10:50:00,133.95,133.96,133.81,133.81,6150.0,128.866,128.8756,128.7313,128.7313,6150.0
2023-06-27 10:55:00,133.83,133.83,133.67,133.73,8426.0,128.7506,128.7506,128.5966,128.6544,8426.0
2023-06-27 11:00:00,133.73,133.73,133.38,133.39,5439.0,128.6544,128.6544,128.3177,128.3273,5439.0
2023-06-27 11:05:00,133.37,133.42,133.34,133.42,2775.0,128.308,128.3561,128.2792,128.3561,2775.0
2023-06-27 11:10:00,133.43,133.54,133.4,133.52,2868.0,128.3658,128.4716,128.3369,128.4523,2868.0
2023-06-27 11:15:00,133.54,133.61,133.53,133.53,3647.0,128.4716,128.5389,128.462,128.462,3647.0
2023-06-27 11:20:00,133.53,133.63,133.52,133.58,3115.0,128.462,128.5582,128.4523,128.5101,3115.0
2023-06-27 11:25:00,133.58,133.58,133.41,133.41,5574.0,128.5101,128.5101,128.3465,128.3465,5574.0
2023-06-27 11:30:00,133.42,133.48,133.4,133.47,4893.0,128.3561,128.4139,128.3369,128.4042,4893.0
2023-06-27 11:35:00,133.5,133.5,133.4,133.4,3607.0,128.4331,128.4331,128.3369,128.3369,3607.0
2023-06-27 11:40:00,133.42,133.43,133.34,133.34,7457.0,128.3561,128.3658,128.2792,128.2792,7457.0
2023-06-27 11:45:00,133.34,133.38,133.33,133.34,4370.0,128.2792,128.3177,128.2696,128.2792,4370.0
2023-06-27 11:50:00,133.33,133.47,133.3,133.43,5944.0,128.2696,128.4042,128.2407,128.3658,5944.0
2023-06-27 11:55:00,133.42,133.42,133.27,133.27,4019.0,128.3561,128.3561,128.2118,128.2118,4019.0
2023-06-27 12:00:00,133.26,133.33,133.2,133.23,8080.0,128.2022,128.2696,128.1445,128.1733,8080.0
2023-06-27 12:05:00,133.22,133.25,133.14,133.18,5297.0,128.1637,128.1926,128.0868,128.1252,5297.0
2023-06-27 12:10:00,133.22,133.25,133.1,133.13,4840.0,128.1637,128.1926,128.0483,128.0771,4840.0
2023-06-27 12:15:00,133.12,133.17,133.01,133.15,7320.0,128.0675,128.1156,127.9617,128.0964,7320.0
2023-06-27 12:20:00,133.17,133.31,133.15,133.21,9800.0,128.1156,128.2503,128.0964,128.1541,9800.0
2023-06-27 12:25:00,133.23,133.24,133.12,133.14,6478.0,128.1733,128.183,128.0675,128.0868,6478.0
2023-06-27 12:30:00,133.2,133.33,133.17,133.33,3668.0,128.1445,128.2696,128.1156,128.2696,3668.0
2023-06-27 12:35:00,133.38,133.52,133.38,133.52,2100.0,128.3177,128.4523,128.3177,128.4523,2100.0
2023-06-27 12:40:00,133.5,133.5,133.38,133.43,4399.0,128.4331,128.4331,128.3177,128.3658,4399.0
2023-06-27 12:45:00,133.43,133.47,133.42,133.46,4478.0,128.3658,128.4042,128.3561,128.3946,4478.0
2023-06-27 12:50:00,133.44,133.63,133.44,133.62,3562.0,128.3754,128.5582,128.3754,128.5485,3562.0
2023-06-27 12:55:00,133.59,133.62,133.55,133.55,3610.0,128.5197,128.5485,128.4812,128.4812,3610.0
2023-06-27 13:00:00,133.57,133.75,133.57,133.74,13475.0,128.5004,128.6736,128.5004,128.664,13475.0
2023-06-27 13:05:00,133.75,133.76,133.63,133.67,6284.0,128.6736,128.6832,128.5582,128.5966,6284.0
2023-06-27 13:10:00,133.64,133.77,133.62,133.75,4841.0,128.5678,128.6929,128.5485,128.6736,4841.0
2023-06-27 13:15:00,133.76,133.82,133.75,133.82,2546.0,128.6832,128.741,128.6736,128.741,2546.0
2023-06-27 13:20:00,133.82,133.86,133.78,133.85,4904.0,128.741,128.7794,128.7025,128.7698,4904.0
2023-06-27 13:25:00,133.84,133.91,133.81,133.89,3381.0,128.7602,128.8275,128.7313,128.8083,3381.0
2023-06-27 13:30:00,133.91,134.04,133.91,133.97,7901.0,128.8275,128.9526,128.8275,128.8853,7901.0
2023-06-27 13:35:00,133.95,134.0,133.93,134.0,7673.0,128.866,128.9141,128.8468,128.9141,7673.0
2023-06-27 13:40:00,133.96,134.02,133.96,134.0,5084.0,128.8756,128.9334,128.8756,128.9141,5084.0
2023-06-27 13:45:00,134.01,134.1,134.0,134.09,18347.0,128.9237,129.0103,128.9141,129.0007,18347.0
2023-06-27 13:50:00,134.08,134.25,134.07,134.24,4908.0,128.9911,129.1546,128.9815,129.145,4908.0
2023-06-27 13:55:00,134.24,134.3,134.18,134.27,5017.0,129.145,129.2027,129.0873,129.1739,5017.0
2023-06-27 14:00:00,134.28,134.28,134.06,134.12,5848.0,129.1835,129.1835,128.9718,129.0296,5848.0
2023-06-27 14:05:00,134.13,134.2,134.1,134.1,10749.0,129.0392,129.1065,129.0103,129.0103,10749.0
2023-06-27 14:10:00,134.09,134.15,134.09,134.12,4758.0,129.0007,129.0584,129.0007,129.0296,4758.0
2023-06-27 14:15:00,134.15,134.28,134.15,134.22,18974.0,129.0584,129.1835,129.0584,129.1258,18974.0
2023-06-27 14:20:00,134.2,134.42,134.15,134.42,6051.0,129.1065,129.3182,129.0584,129.3182,6051.0
2023-06-27 14:25:00,134.43,134.43,134.34,134.38,8186.0,129.3278,129.3278,129.2412,129.2797,8186.0
2023-06-27 14:30:00,134.36,134.45,134.35,134.41,3819.0,129.2605,129.347,129.2508,129.3086,3819.0
2023-06-27 14:35:00,134.42,134.48,134.37,134.37,7394.0,129.3182,129.3759,129.2701,129.2701,7394.0
2023-06-27 14:40:00,134.39,134.4,134.36,134.4,3899.0,129.2893,129.2989,129.2605,129.2989,3899.0
2023-06-27 14:45:00,134.4,134.44,134.38,134.44,7369.0,129.2989,129.3374,129.2797,129.3374,7369.0
2023-06-27 14:50:00,134.48,134.5,134.47,134.5,7350.0,129.3759,129.3951,129.3663,129.3951,7350.0
2023-06-27 14:55:00,134.51,134.52,134.41,134.43,4812.0,129.4048,129.4144,129.3086,129.3278,4812.0
2023-06-27 15:00:00,134.44,134.47,134.43,134.46,3994.0,129.3374,129.3663,129.3278,129.3567,3994.0
2023-06-27 15:05:00,134.46,134.47,134.39,134.4,4933.0,129.3567,129.3663,129.2893,129.2989,4933.0
2023-06-27 15:10:00,134.38,134.38,134.29,134.37,5799.0,129.2797,129.2797,129.1931,129.2701,5799.0
2023-06-27 15:15:00,134.37,134.38,134.27,134.27,8461.0,129.2701,129.2797,129.1739,129.1739,8461.0
2023-06-27 15:20:00,134.3,134.4,134.29,134.39,4876.0,129.2027,129.2989,129.1931,129.2893,4876.0
2023-06-27 15:25:00,134.39,134.41,134.31,134.41,5697.0,129.2893,129.3086,129.2124,129.3086,5697.0
2023-06-27 15:30:00,134.39,134.52,134.35,134.35,8867.0,129.2893,129.4144,129.2508,129.2508,8867.0
2023-06-27 15:35:00,134.34,134.38,134.32,134.33,10912.0,129.2412,129.2797,129.222,129.2316,10912.0
2023-06-27 15:40:00,134.33,134.46,134.33,134.42,12846.0,129.2316,129.3567,129.2316,129.3182,12846.0
2023-06-27 15:45:00,134.42,134.44,134.37,134.41,15919.0,129.3182,129.3374,129.2701,129.3086,15919.0
2023-06-27 15:50:00,134.41,134.42,134.28,134.37,35443.0,129.3086,129.3182,129.1835,129.2701,35443.0
2023-06-27 15:55:00,134.37,134.46,134.18,134.26,137003.0,129.2701,129.3567,129.0873,129.1643,137003.0
2023-06-28 09:30:00,134.25,135.0,133.83,134.19,22750.0,129.1546,129.8762,128.7506,129.0969,22750.0
2023-06-28 09:35:00,134.19,134.24,133.83,133.83,6535.0,129.0969,129.145,128.7506,128.7506,6535.0
2023-06-28 09:40:00,133.83,134.06,133.75,133.86,8591.0,128.7506,128.9718,128.6736,128.7794,8591.0
2023-06-28 09:45:00,133.82,133.95,133.68,133.91,5713.0,128.741,128.866,128.6063,128.8275,5713.0
2023-06-28 09:50:00,133.89,133.97,133.7,133.81,5729.0,128.8083,128.8853,128.6255,128.7313,5729.0
2023-06-28 09:55:00,133.74,133.74,133.43,133.69,9808.0,128.664,128.664,128.3658,128.6159,9808.0
2023-06-28 10:00:00,133.69,133.91,133.57,133.91,3506.0,128.6159,128.8275,128.5004,128.8275,3506.0
2023-06-28 10:05:00,133.97,134.06,133.88,133.99,5168.0,128.8853,128.9718,128.7987,128.9045,5168.0
2023-06-28 10:10:00,134.01,134.21,134.0,134.21,4163.0,128.9237,129.1162,128.9141,129.1162,4163.0
2023-06-28 10:15:00,134.18,134.19,134.04,134.1,3716.0,129.0873,129.0969,128.9526,129.0103,3716.0
2023-06-28 10:20:00,134.13,134.2,134.08,134.12,3374.0,129.0392,129.1065,128.9911,129.0296,3374.0
2023-06-28 10:25:00,134.11,134.24,134.05,134.05,5980.0,129.0199,129.145,128.9622,128.9622,5980.0
2023-06-28 10:30:00,134.06,134.09,133.97,133.97,4425.0,128.9718,129.0007,128.8853,128.8853,4425.0
2023-06-28 10:35:00,133.99,134.27,133.99,134.22,5358.0,128.9045,129.1739,128.9045,129.1258,5358.0
2023-06-28 10:40:00,134.19,134.23,134.1,134.13,3504.0,129.0969,129.1354,129.0103,129.0392,3504.0
2023-06-28 10:45:00,134.1,134.1,133.92,133.92,3203.0,129.0103,129.0103,128.8372,128.8372,3203.0
2023-06-28 10:50:00,133.91,133.96,133.71,133.72,7017.0,128.8275,128.8756,128.6351,128.6448,7017.0
2023-06-28 10:55:00,133.72,134.02,133.71,133.9,8948.0,128.6448,128.9334,128.6351,128.8179,8948.0
2023-06-28 11:00:00,133.91,133.99,133.87,133.98,8946.0,128.8275,128.9045,128.7891,128.8949,8946.0
2023-06-28 11:05:00,133.98,134.19,133.97,134.11,8804.0,128.8949,129.0969,128.8853,129.0199,8804.0
2023-06-28 11:10:00,134.14,134.25,134.1,134.24,13899.0,129.0488,129.1546,129.0103,129.145,13899.0
2023-06-28 11:15:00,134.25,134.27,134.16,134.21,5085.0,129.1546,129.1739,129.0681,129.1162,5085.0
2023-06-28 11:20:00,134.18,134.37,134.18,134.37,2960.0,129.0873,129.2701,129.0873,129.2701,2960.0
2023-06-28 11:25:00,134.37,134.42,134.27,134.4,8066.0,129.2701,129.3182,129.1739,129.2989,8066.0
2023-06-28 11:30:00,134.44,134.61,134.44,134.57,3914.0,129.3374,129.501,129.3374,129.4625,3914.0
2023-06-28 11:35:00,134.58,134.68,134.58,134.68,899.0,129.4721,129.5683,129.4721,129.5683,899.0
2023-06-28 11:40:00,134.74,134.86,134.74,134.84,4673.0,129.626,129.7415,129.626,129.7222,4673.0
2023-06-28 11:45:00,134.81,134.91,134.81,134.9,5815.0,129.6934,129.7896,129.6934,129.78,5815.0
2023-06-28 11:50:00,134.89,134.97,134.8,134.81,8669.0,129.7703,129.8473,129.6838,129.6934,8669.0
2023-06-28 11:55:00,134.81,134.92,134.8,134.9,4615.0,129.6934,129.7992,129.6838,129.78,4615.0
2023-06-28 12:00:00,134.91,134.97,134.89,134.95,2204.0,129.7896,129.8473,129.7703,129.8281,2204.0
2023-06-28 12:05:00,134.99,135.14,134.93,135.14,3739.0,129.8665,130.0109,129.8088,130.0109,3739.0
2023-06-28 12:10:00,135.12,135.23,135.12,135.22,3290.0,129.9916,130.0974,129.9916,130.0878,3290.0
2023-06-28 12:15:00,135.22,135.25,135.08,135.1,4824.0,130.0878,130.1167,129.9531,129.9724,4824.0
2023-06-28 12:20:00,135.1,135.15,135.04,135.15,5523.0,129.9724,130.0205,129.9147,130.0205,5523.0
2023-06-28 12:25:00,135.18,135.18,135.05,135.09,3985.0,130.0493,130.0493,129.9243,129.9628,3985.0
2023-06-28 12:30:00,135.09,135.11,134.99,135.04,4079.0,129.9628,129.982,129.8665,129.9147,4079.0
2023-06-28 12:35:00,135.06,135.11,135.03,135.09,700.0,129.9339,129.982,129.905,129.9628,700.0
2023-06-28 12:40:00,135.1,135.14,134.9,134.91,4350.0,129.9724,130.0109,129.78,129.7896,4350.0
2023-06-28 12:45:00,134.91,134.99,134.89,134.93,3455.0,129.7896,129.8665,129.7703,129.8088,3455.0
2023-06-28 12:50:00,134.94,134.96,134.8,134.81,2582.0,129.8184,129.8377,129.6838,129.6934,2582.0
2023-06-28 12:55:00,134.78,134.93,134.77,134.91,3587.0,129.6645,129.8088,129.6549,129.7896,3587.0
2023-06-28 13:00:00,134.84,134.85,134.76,134.8,3991.0,129.7222,129.7319,129.6453,129.6838,3991.0
2023-06-28 13:05:00,134.78,134.83,134.75,134.75,2715.0,129.6645,129.7126,129.6357,129.6357,2715.0
2023-06-28 13:10:00,134.74,134.87,134.71,134.84,5670.0,129.626,129.7511,129.5972,129.7222,5670.0
2023-06-28 13:15:00,134.85,134.95,134.79,134.93,4553.0,129.7319,129.8281,129.6741,129.8088,4553.0
2023-06-28 13:20:00,134.96,135.06,134.95,135.05,2958.0,129.8377,129.9339,129.8281,129.9243,2958.0
2023-06-28 13:25:00,135.09,135.13,135.02,135.13,6094.0,129.9628,130.0012,129.8954,130.0012,6094.0
2023-06-28 13:30:00,135.15,135.15,135.02,135.02,6048.0,130.0205,130.0205,129.8954,129.8954,6048.0
2023-06-28 13:35:00,135.01,135.1,134.97,135.04,4367.0,129.8858,129.9724,129.8473,129.9147,4367.0
2023-06-28 13:40:00,135.01,135.04,134.97,135.03,2652.0,129.8858,129.9147,129.8473,129.905,2652.0
2023-06-28 13:45:00,135.03,135.03,134.94,134.96,4598.0,129.905,129.905,129.8184,129.8377,4598.0
2023-06-28 13:50:00,134.92,134.92,134.79,134.8,5106.0,129.7992,129.7992,129.6741,129.6838,5106.0
2023-06-28 13:55:00,134.81,134.87,134.77,134.82,2631.0,129.6934,129.7511,129.6549,129.703,2631.0
2023-06-28 14:00:00,134.81,134.94,134.8,134.93,2067.0,129.6934,129.8184,129.6838,129.8088,2067.0
2023-06-28 14:05:00,134.93,134.93,134.86,134.9,4566.0,129.8088,129.8088,129.7415,129.78,4566.0
2023-06-28 14:10:00,134.91,134.93,134.81,134.83,2756.0,129.7896,129.8088,129.6934,129.7126,2756.0
2023-06-28 14:15:00,134.84,134.84,134.8,134.84,2548.0,129.7222,129.7222,129.6838,129.7222,2548.0
2023-06-28 14:20:00,134.82,134.88,134.79,134.79,4600.0,129.703,129.7607,129.6741,129.6741,4600.0
2023-06-28 14:25:00,134.8,134.84,134.77,134.84,3919.0,129.6838,129.7222,129.6549,129.7222,3919.0
2023-06-28 14:30:00,134.84,134.96,134.84,134.93,3442.0,129.7222,129.8377,129.7222,129.8088,3442.0
2023-06-28 14:35:00,134.94,134.95,134.87,134.88,2765.0,129.8184,129.8281,129.7511,129.7607,2765.0
2023-06-28 14:40:00,134.87,134.9,134.81,134.88,4154.0,129.7511,129.78,129.6934,129.7607,4154.0
2023-06-28 14:45:00,134.88,134.89,134.83,134.86,3807.0,129.7607,129.7703,129.7126,129.7415,3807.0
2023-06-28 14:50:00,134.87,134.93,134.83,134.87,5028.0,129.7511,129.8088,129.7126,129.7511,5028.0
2023-06-28 14:55:00,134.87,134.91,134.85,134.91,3003.0,129.7511,129.7896,129.7319,129.7896,3003.0
2023-06-28 15:00:00,134.92,134.98,134.91,134.94,4880.0,129.7992,129.8569,129.7896,129.8184,4880.0
2023-06-28 15:05:00,134.93,134.96,134.84,134.96,5408.0,129.8088,129.8377,129.7222,129.8377,5408.0
2023-06-28 15:10:00,134.95,135.14,134.95,135.01,17096.0,129.8281,130.0109,129.8281,129.8858,17096.0
2023-06-28 15:15:00,135.01,135.15,135.0,135.15,4245.0,129.8858,130.0205,129.8762,130.0205,4245.0
2023-06-28 15:20:00,135.17,135.24,135.14,135.23,8058.0,130.0397,130.1071,130.0109,130.0974,8058.0
2023-06-28 15:25:00,135.22,135.25,135.18,135.18,11083.0,130.0878,130.1167,130.0493,130.0493,11083.0
2023-06-28 15:30:00,135.17,135.22,135.16,135.19,7436.0,130.0397,130.0878,130.0301,130.059,7436.0
2023-06-28 15:35:00,135.19,135.19,135.07,135.11,10472.0,130.059,130.059,129.9435,129.982,10472.0
2023-06-28 15:40:00,135.11,135.13,135.04,135.05,12027.0,129.982,130.0012,129.9147,129.9243,12027.0
2023-06-28 15:45:00,135.04,135.1,135.03,135.05,17549.0,129.9147,129.9724,129.905,129.9243,17549.0
2023-06-28 15:50:00,135.04,135.05,134.92,134.95,27066.0,129.9147,129.9243,129.7992,129.8281,27066.0
2023-06-28 15:55:00,134.93,135.2,134.93,135.19,75519.0,129.8088,130.0686,129.8088,130.059,75519.0
2023-06-29 09:30:00,134.89,135.26,134.69,135.25,24193.0,129.7703,130.1263,129.5779,130.1167,24193.0
2023-06-29 09:35:00,135.09,135.54,135.04,135.46,5317.0,129.9628,130.3957,129.9147,130.3187,5317.0
2023-06-29 09:40:00,135.44,135.59,135.2,135.2,7310.0,130.2995,130.4438,130.0686,130.0686,7310.0
2023-06-29 09:45:00,135.16,135.51,135.0,135.37,7460.0,130.0301,130.3668,129.8762,130.2321,7460.0
2023-06-29 09:50:00,135.44,135.78,135.43,135.78,5203.0,130.2995,130.6266,130.2898,130.6266,5203.0
2023-06-29 09:55:00,135.75,136.06,135.72,136.01,5720.0,130.5977,130.8959,130.5688,130.8478,5720.0
2023-06-29 10:00:00,135.96,136.07,135.9,136.02,8992.0,130.7997,130.9056,130.742,130.8575,8992.0
2023-06-29 10:05:00,136.05,136.19,135.85,135.93,7408.0,130.8863,131.021,130.6939,130.7709,7408.0
2023-06-29 10:10:00,135.99,136.29,135.96,136.29,7642.0,130.8286,131.1172,130.7997,131.1172,7642.0
2023-06-29 10:15:00,136.39,136.47,136.34,136.36,5329.0,131.2134,131.2904,131.1653,131.1846,5329.0
2023-06-29 10:20:00,136.38,136.49,136.27,136.29,6855.0,131.2038,131.3096,131.098,131.1172,6855.0
2023-06-29 10:25:00,136.3,136.36,136.16,136.32,6593.0,131.1268,131.1846,130.9921,131.1461,6593.0
2023-06-29 10:30:00,136.34,136.51,136.34,136.51,4625.0,131.1653,131.3289,131.1653,131.3289,4625.0
2023-06-29 10:35:00,136.5,136.5,136.3,136.44,8812.0,131.3192,131.3192,131.1268,131.2615,8812.0
2023-06-29 10:40:00,136.45,136.6,136.42,136.5,10473.0,131.2711,131.4154,131.2423,131.3192,10473.0
2023-06-29 10:45:00,136.52,136.62,136.43,136.62,8322.0,131.3385,131.4347,131.2519,131.4347,8322.0
2023-06-29 10:50:00,136.61,136.73,136.58,136.64,13958.0,131.4251,131.5405,131.3962,131.4539,13958.0
2023-06-29 10:55:00,136.65,136.82,136.61,136.65,14294.0,131.4635,131.6271,131.4251,131.4635,14294.0
2023-06-29 11:00:00,136.66,137.0,136.65,136.96,9781.0,131.4732,131.8003,131.4635,131.7618,9781.0
2023-06-29 11:05:00,136.97,137.12,136.92,136.97,9761.0,131.7714,131.9157,131.7233,131.7714,9761.0
2023-06-29 11:10:00,136.96,137.08,136.92,136.92,4232.0,131.7618,131.8772,131.7233,131.7233,4232.0
2023-06-29 11:15:00,136.97,137.23,136.97,137.15,10621.0,131.7714,132.0215,131.7714,131.9446,10621.0
2023-06-29 11:20:00,137.19,137.29,137.16,137.28,5023.0,131.983,132.0793,131.9542,132.0696,5023.0
2023-06-29 11:25:00,137.23,137.29,137.13,137.27,9935.0,132.0215,132.0793,131.9253,132.06,9935.0
2023-06-29 11:30:00,137.28,137.34,137.12,137.12,7364.0,132.0696,132.1274,131.9157,131.9157,7364.0
2023-06-29 11:35:00,137.14,137.16,137.06,137.14,17621.0,131.9349,131.9542,131.858,131.9349,17621.0
2023-06-29 11:40:00,137.12,137.22,137.12,137.18,3759.0,131.9157,132.0119,131.9157,131.9734,3759.0
2023-06-29 11:45:00,137.21,137.27,137.17,137.24,2181.0,132.0023,132.06,131.9638,132.0312,2181.0
2023-06-29 11:50:00,137.23,137.26,137.16,137.19,4174.0,132.0215,132.0504,131.9542,131.983,4174.0
2023-06-29 11:55:00,137.19,137.35,137.18,137.34,4156.0,131.983,132.137,131.9734,132.1274,4156.0
2023-06-29 12:00:00,137.36,137.4,137.22,137.22,4932.0,132.1466,132.1851,132.0119,132.0119,4932.0
2023-06-29 12:05:00,137.25,137.26,137.21,137.24,3301.0,132.0408,132.0504,132.0023,132.0312,3301.0
2023-06-29 12:10:00,137.26,137.33,137.11,137.15,2993.0,132.0504,132.1177,131.9061,131.9446,2993.0
2023-06-29 12:15:00,137.16,137.39,137.16,137.39,10367.0,131.9542,132.1755,131.9542,132.1755,10367.0
2023-06-29 12:20:00,137.37,137.53,137.37,137.41,3278.0,132.1562,132.3101,132.1562,132.1947,3278.0
2023-06-29 12:25:00,137.44,137.57,137.41,137.53,5221.0,132.2236,132.3486,132.1947,132.3101,5221.0
2023-06-29 12:30:00,137.54,137.54,137.44,137.44,3955.0,132.3198,132.3198,132.2236,132.2236,3955.0
2023-06-29 12:35:00,137.45,137.47,137.4,137.41,2604.0,132.2332,132.2524,132.1851,132.1947,2604.0
2023-06-29 12:40:00,137.42,137.42,137.3,137.41,33137.0,132.2043,132.2043,132.0889,132.1947,33137.0
2023-06-29 12:45:00,137.4,137.46,137.35,137.39,4737.0,132.1851,132.2428,132.137,132.1755,4737.0
2023-06-29 12:50:00,137.4,137.49,137.39,137.42,3735.0,132.1851,132.2717,132.1755,132.2043,3735.0
2023-06-29 12:55:00,137.44,137.49,137.37,137.44,7237.0,132.2236,132.2717,132.1562,132.2236,7237.0
2023-06-29 13:00:00,137.47,137.52,137.47,137.52,3346.0,132.2524,132.3005,132.2524,132.3005,3346.0
2023-06-29 13:05:00,137.5,137.6,137.48,137.56,65696.0,132.2813,132.3775,132.262,132.339,65696.0
2023-06-29 13:10:00,137.54,137.57,137.41,137.48,4336.0,132.3198,132.3486,132.1947,132.262,4336.0
2023-06-29 13:15:00,137.51,137.55,137.49,137.55,1650.0,132.2909,132.3294,132.2717,132.3294,1650.0
2023-06-29 13:20:00,137.61,137.65,137.54,137.64,12172.0,132.3871,132.4256,132.3198,132.416,12172.0
2023-06-29 13:25:00,137.64,137.67,137.6,137.65,4529.0,132.416,132.4448,132.3775,132.4256,4529.0
2023-06-29 13:30:00,137.68,137.79,137.67,137.75,6523.0,132.4545,132.5603,132.4448,132.5218,6523.0
2023-06-29 13:35:00,137.76,137.76,137.63,137.65,3732.0,132.5314,132.5314,132.4063,132.4256,3732.0
2023-06-29 13:40:00,137.65,137.8,137.65,137.66,6951.0,132.4256,132.5699,132.4256,132.4352,6951.0
2023-06-29 13:45:00,137.65,137.72,137.61,137.72,4529.0,132.4256,132.4929,132.3871,132.4929,4529.0
2023-06-29 13:50:00,137.73,137.77,137.68,137.77,6526.0,132.5026,132.541,132.4545,132.541,6526.0
2023-06-29 13:55:00,137.75,137.75,137.54,137.58,5180.0,132.5218,132.5218,132.3198,132.3582,5180.0
2023-06-29 14:00:00,137.58,137.58,137.17,137.2,4250.0,132.3582,132.3582,131.9638,131.9927,4250.0
2023-06-29 14:05:00,137.22,137.29,137.18,137.26,8352.0,132.0119,132.0793,131.9734,132.0504,8352.0
2023-06-29 14:10:00,137.19,137.36,137.15,137.34,3545.0,131.983,132.1466,131.9446,132.1274,3545.0
2023-06-29 14:15:00,137.34,137.52,137.34,137.46,9588.0,132.1274,132.3005,132.1274,132.2428,9588.0
2023-06-29 14:20:00,137.47,137.59,137.47,137.54,7259.0,132.2524,132.3679,132.2524,132.3198,7259.0
2023-06-29 14:25:00,137.56,137.57,137.46,137.48,3316.0,132.339,132.3486,132.2428,132.262,3316.0
2023-06-29 14:30:00,137.5,137.51,137.36,137.37,3880.0,132.2813,132.2909,132.1466,132.1562,3880.0
2023-06-29 14:35:00,137.34,137.44,137.31,137.36,7037.0,132.1274,132.2236,132.0985,132.1466,7037.0
2023-06-29 14:40:00,137.35,137.4,137.34,137.38,6247.0,132.137,132.1851,132.1274,132.1658,6247.0
2023-06-29 14:45:00,137.4,137.46,137.38,137.44,5676.0,132.1851,132.2428,132.1658,132.2236,5676.0
2023-06-29 14:50:00,137.44,137.44,137.34,137.36,11297.0,132.2236,132.2236,132.1274,132.1466,11297.0
2023-06-29 14:55:00,137.39,137.45,137.37,137.44,6939.0,132.1755,132.2332,132.1562,132.2236,6939.0
2023-06-29 15:00:00,137.44,137.53,137.43,137.5,11132.0,132.2236,132.3101,132.2139,132.2813,11132.0
2023-06-29 15:05:00,137.52,137.52,137.37,137.39,9353.0,132.3005,132.3005,132.1562,132.1755,9353.0
2023-06-29 15:10:00,137.4,137.4,137.32,137.36,21883.0,132.1851,132.1851,132.1081,132.1466,21883.0
2023-06-29 15:15:00,137.38,137.41,137.28,137.28,5458.0,132.1658,132.1947,132.0696,132.0696,5458.0
2023-06-29 15:20:00,137.29,137.31,137.18,137.22,8111.0,132.0793,132.0985,131.9734,132.0119,8111.0
2023-06-29 15:25:00,137.25,137.3,137.22,137.29,7398.0,132.0408,132.0889,132.0119,132.0793,7398.0
2023-06-29 15:30:00,137.28,137.35,137.25,137.27,7871.0,132.0696,132.137,132.0408,132.06,7871.0
2023-06-29 15:35:00,137.28,137.29,136.99,137.03,13242.0,132.0696,132.0793,131.7906,131.8291,13242.0
2023-06-29 15:40:00,137.01,137.02,136.79,136.84,28036.0,131.8099,131.8195,131.5982,131.6463,28036.0
2023-06-29 15:45:00,136.83,136.95,136.75,136.9,33794.0,131.6367,131.7522,131.5597,131.7041,33794.0
2023-06-29 15:50:00,136.88,137.14,136.86,137.11,30822.0,131.6848,131.9349,131.6656,131.9061,30822.0
2023-06-29 15:55:00,137.12,137.3,137.04,137.28,107912.0,131.9157,132.0889,131.8387,132.0696,107912.0
2023-06-30 09:30:00,137.52,137.62,137.27,137.62,19542.0,132.3005,132.3967,132.06,132.3967,19542.0
2023-06-30 09:35:00,137.4,137.53,137.18,137.18,4936.0,132.1851,132.3101,131.9734,131.9734,4936.0
2023-06-30 09:40:00,137.13,137.4,137.12,137.37,3173.0,131.9253,132.1851,131.9157,132.1562,3173.0
2023-06-30 09:45:00,137.42,137.75,137.39,137.54,13305.0,132.2043,132.5218,132.1755,132.3198,13305.0
2023-06-30 09:50:00,137.54,137.6,137.48,137.57,9452.0,132.3198,132.3775,132.262,132.3486,9452.0
2023-06-30 09:55:00,137.58,137.71,137.57,137.67,1222.0,132.3582,132.4833,132.3486,132.4448,1222.0
2023-06-30 10:00:00,137.55,137.78,137.55,137.72,2391.0,132.3294,132.5507,132.3294,132.4929,2391.0
2023-06-30 10:05:00,137.72,137.88,137.63,137.88,6896.0,132.4929,132.6469,132.4063,132.6469,6896.0
2023-06-30 10:10:00,137.92,137.98,137.85,137.9,6701.0,132.6853,132.7431,132.618,132.6661,6701.0
2023-06-30 10:15:00,137.9,137.99,137.84,137.96,7075.0,132.6661,132.7527,132.6084,132.7238,7075.0
2023-06-30 10:20:00,137.93,137.99,137.9,137.9,5436.0,132.695,132.7527,132.6661,132.6661,5436.0
2023-06-30 10:25:00,137.9,137.9,137.83,137.89,3954.0,132.6661,132.6661,132.5988,132.6565,3954.0
2023-06-30 10:30:00,137.89,137.89,137.63,137.69,3364.0,132.6565,132.6565,132.4063,132.4641,3364.0
2023-06-30 10:35:00,137.68,137.68,137.5,137.61,8335.0,132.4545,132.4545,132.2813,132.3871,8335.0
2023-06-30 10:40:00,137.63,137.72,137.58,137.68,15611.0,132.4063,132.4929,132.3582,132.4545,15611.0
2023-06-30 10:45:00,137.68,137.81,137.67,137.81,10327.0,132.4545,132.5795,132.4448,132.5795,10327.0
2023-06-30 10:50:00,137.81,137.99,137.8,137.95,4598.0,132.5795,132.7527,132.5699,132.7142,4598.0
2023-06-30 10:55:00,138.0,138.0,137.83,137.97,3803.0,132.7623,132.7623,132.5988,132.7334,3803.0
2023-06-30 11:00:00,138.0,138.11,137.94,138.05,8460.0,132.7623,132.8681,132.7046,132.8104,8460.0
2023-06-30 11:05:00,138.1,138.15,137.9,137.93,2774.0,132.8585,132.9066,132.6661,132.695,2774.0
2023-06-30 11:10:00,137.93,138.02,137.77,137.81,4109.0,132.695,132.7815,132.541,132.5795,4109.0
2023-06-30 11:15:00,137.81,137.96,137.81,137.93,7324.0,132.5795,132.7238,132.5795,132.695,7324.0
2023-06-30 11:20:00,137.97,138.1,137.97,138.02,16647.0,132.7334,132.8585,132.7334,132.7815,16647.0
2023-06-30 11:25:00,137.99,138.0,137.93,137.94,11265.0,132.7527,132.7623,132.695,132.7046,11265.0
2023-06-30 11:30:00,137.96,138.0,137.87,137.97,14317.0,132.7238,132.7623,132.6372,132.7334,14317.0
2023-06-30 11:35:00,137.94,138.04,137.94,138.01,5513.0,132.7046,132.8008,132.7046,132.7719,5513.0
2023-06-30 11:40:00,138.0,138.02,137.85,137.87,8440.0,132.7623,132.7815,132.618,132.6372,8440.0
2023-06-30 11:45:00,137.87,137.87,137.78,137.8,6509.0,132.6372,132.6372,132.5507,132.5699,6509.0
2023-06-30 11:50:00,137.78,137.91,137.78,137.9,4877.0,132.5507,132.6757,132.5507,132.6661,4877.0
2023-06-30 11:55:00,137.91,138.02,137.86,138.0,9498.0,132.6757,132.7815,132.6276,132.7623,9498.0
2023-06-30 12:00:00,138.0,138.14,137.99,138.1,5379.0,132.7623,132.897,132.7527,132.8585,5379.0
2023-06-30 12:05:00,138.08,138.08,137.98,138.0,2662.0,132.8393,132.8393,132.7431,132.7623,2662.0
2023-06-30 12:10:00,137.94,138.07,137.94,138.06,6371.0,132.7046,132.8296,132.7046,132.82,6371.0
2023-06-30 12:15:00,138.09,138.11,138.05,138.07,2133.0,132.8489,132.8681,132.8104,132.8296,2133.0
2023-06-30 12:20:00,138.1,138.19,138.09,138.17,3732.0,132.8585,132.9451,132.8489,132.9259,3732.0
2023-06-30 12:25:00,138.17,138.17,138.01,138.09,2947.0,132.9259,132.9259,132.7719,132.8489,2947.0
2023-06-30 12:30:00,138.08,138.08,137.98,138.0,3043.0,132.8393,132.8393,132.7431,132.7623,3043.0
2023-06-30 12:35:00,137.99,138.13,137.97,138.1,5174.0,132.7527,132.8874,132.7334,132.8585,5174.0
2023-06-30 12:40:00,138.11,138.12,138.07,138.11,2451.0,132.8681,132.8778,132.8296,132.8681,2451.0
2023-06-30 12:45:00,138.11,138.23,138.1,138.23,5124.0,132.8681,132.9836,132.8585,132.9836,5124.0
2023-06-30 12:50:00,138.22,138.24,138.18,138.24,2303.0,132.974,132.9932,132.9355,132.9932,2303.0
2023-06-30 12:55:00,138.24,138.3,138.21,138.21,3027.0,132.9932,133.0509,132.9643,132.9643,3027.0
2023-06-30 13:00:00,138.2,138.3,138.2,138.28,2584.0,132.9547,133.0509,132.9547,133.0317,2584.0
2023-06-30 13:05:00,138.3,138.36,138.3,138.34,2413.0,133.0509,133.1086,133.0509,133.0894,2413.0
2023-06-30 13:10:00,138.33,138.35,138.26,138.26,2812.0,133.0798,133.099,133.0124,133.0124,2812.0
2023-06-30 13:15:00,138.27,138.3,138.21,138.28,3114.0,133.0221,133.0509,132.9643,133.0317,3114.0
2023-06-30 13:20:00,138.25,138.34,138.24,138.34,4976.0,133.0028,133.0894,132.9932,133.0894,4976.0
2023-06-30 13:25:00,138.33,138.4,138.31,138.39,5235.0,133.0798,133.1471,133.0605,133.1375,5235.0
2023-06-30 13:30:00,138.39,138.41,138.36,138.41,4949.0,133.1375,133.1567,133.1086,133.1567,4949.0
2023-06-30 13:35:00,138.41,138.48,138.38,138.38,6767.0,133.1567,133.2241,133.1279,133.1279,6767.0
2023-06-30 13:40:00,138.37,138.38,138.32,138.32,2324.0,133.1183,133.1279,133.0702,133.0702,2324.0
2023-06-30 13:45:00,138.31,138.39,138.31,138.36,5497.0,133.0605,133.1375,133.0605,133.1086,5497.0
2023-06-30 13:50:00,138.34,138.42,138.34,138.41,9442.0,133.0894,133.1664,133.0894,133.1567,9442.0
2023-06-30 13:55:00,138.42,138.5,138.42,138.5,11113.0,133.1664,133.2433,133.1664,133.2433,11113.0
2023-06-30 14:00:00,138.5,138.55,138.49,138.51,4348.0,133.2433,133.2914,133.2337,133.2529,4348.0
2023-06-30 14:05:00,138.51,138.62,138.51,138.54,3855.0,133.2529,133.3588,133.2529,133.2818,3855.0
2023-06-30 14:10:00,138.57,138.59,138.45,138.51,11883.0,133.3107,133.3299,133.1952,133.2529,11883.0
2023-06-30 14:15:00,138.51,138.55,138.49,138.49,2616.0,133.2529,133.2914,133.2337,133.2337,2616.0
2023-06-30 14:20:00,138.49,138.57,138.49,138.56,5209.0,133.2337,133.3107,133.2337,133.3011,5209.0
2023-06-30 14:25:00,138.55,138.59,138.52,138.57,4718.0,133.2914,133.3299,133.2626,133.3107,4718.0
2023-06-30 14:30:00,138.57,138.57,138.48,138.5,4202.0,133.3107,133.3107,133.2241,133.2433,4202.0
2023-06-30 14:35:00,138.54,138.58,138.49,138.58,2862.0,133.2818,133.3203,133.2337,133.3203,2862.0
2023-06-30 14:40:00,138.56,138.59,138.53,138.56,5458.0,133.3011,133.3299,133.2722,133.3011,5458.0
2023-06-30 14:45:00,138.55,138.57,138.49,138.54,4366.0,133.2914,133.3107,133.2337,133.2818,4366.0
2023-06-30 14:50:00,138.54,138.56,138.5,138.55,3910.0,133.2818,133.3011,133.2433,133.2914,3910.0
2023-06-30 14:55:00,138.53,138.58,138.51,138.58,2506.0,133.2722,133.3203,133.2529,133.3203,2506.0
2023-06-30 15:00:00,138.6,138.67,138.56,138.63,5402.0,133.3395,133.4069,133.3011,133.3684,5402.0
2023-06-30 15:05:00,138.65,138.69,138.65,138.67,2989.0,133.3876,133.4261,133.3876,133.4069,2989.0
2023-06-30 15:10:00,138.67,138.69,138.61,138.65,6409.0,133.4069,133.4261,133.3492,133.3876,6409.0
2023-06-30 15:15:00,138.64,138.64,138.49,138.52,10771.0,133.378,133.378,133.2337,133.2626,10771.0
2023-06-30 15:20:00,138.51,138.53,138.48,138.51,12996.0,133.2529,133.2722,133.2241,133.2529,12996.0
2023-06-30 15:25:00,138.5,138.58,138.49,138.56,11727.0,133.2433,133.3203,133.2337,133.3011,11727.0
2023-06-30 15:30:00,138.55,138.55,138.5,138.53,11079.0,133.2914,133.2914,133.2433,133.2722,11079.0
2023-06-30 15:35:00,138.52,138.63,138.52,138.61,11833.0,133.2626,133.3684,133.2626,133.3492,11833.0
2023-06-30 15:40:00,138.6,138.68,138.58,138.68,14451.0,133.3395,133.4165,133.3203,133.4165,14451.0
2023-06-30 15:45:00,138.67,138.79,138.62,138.75,32125.0,133.4069,133.5223,133.3588,133.4838,32125.0
2023-06-30 15:50:00,138.76,138.85,138.73,138.85,39440.0,133.4935,133.58,133.4646,133.58,39440.0
2023-06-30 15:55:00,138.84,138.84,138.49,138.5,84645.0,133.5704,133.5704,133.2337,133.2433,84645.0
2023-07-03 09:30:00,137.53,137.61,136.85,137.06,20457.0,132.3101,132.3871,131.656,131.858,20457.0
2023-07-03 09:35:00,137.06,137.38,137.02,137.36,5944.0,131.858,132.1658,131.8195,132.1466,5944.0
2023-07-03 09:40:00,137.41,137.41,137.01,137.22,3753.0,132.1947,132.1947,131.8099,132.0119,3753.0
2023-07-03 09:45:00,137.26,137.28,136.97,136.97,4668.0,132.0504,132.0696,131.7714,131.7714,4668.0
2023-07-03 09:50:00,136.96,137.35,136.93,137.34,2696.0,131.7618,132.137,131.7329,132.1274,2696.0
2023-07-03 09:55:00,137.39,137.67,137.39,137.63,5036.0,132.1755,132.4448,132.1755,132.4063,5036.0
2023-07-03 10:00:00,137.61,137.87,137.59,137.86,7770.0,132.3871,132.6372,132.3679,132.6276,7770.0
2023-07-03 10:05:00,137.8,137.9,137.73,137.77,6046.0,132.5699,132.6661,132.5026,132.541,6046.0
2023-07-03 10:10:00,137.79,137.91,137.78,137.91,5883.0,132.5603,132.6757,132.5507,132.6757,5883.0
2023-07-03 10:15:00,137.91,137.99,137.83,137.85,4436.0,132.6757,132.7527,132.5988,132.618,4436.0
2023-07-03 10:20:00,137.82,137.91,137.76,137.89,9860.0,132.5891,132.6757,132.5314,132.6565,9860.0
2023-07-03 10:25:00,137.9,138.03,137.89,137.93,8308.0,132.6661,132.7912,132.6565,132.695,8308.0
2023-07-03 10:30:00,137.91,138.01,137.88,138.0,5094.0,132.6757,132.7719,132.6469,132.7623,5094.0
2023-07-03 10:35:00,138.0,138.01,137.75,137.81,10968.0,132.7623,132.7719,132.5218,132.5795,10968.0
2023-07-03 10:40:00,137.81,137.81,137.49,137.59,6898.0,132.5795,132.5795,132.2717,132.3679,6898.0
2023-07-03 10:45:00,137.6,137.7,137.59,137.59,4761.0,132.3775,132.4737,132.3679,132.3679,4761.0
2023-07-03 10:50:00,137.59,137.62,137.53,137.6,8154.0,132.3679,132.3967,132.3101,132.3775,8154.0
2023-07-03 10:55:00,137.62,137.79,137.59,137.7,7689.0,132.3967,132.5603,132.3679,132.4737,7689.0
2023-07-03 11:00:00,137.68,137.75,137.62,137.63,3910.0,132.4545,132.5218,132.3967,132.4063,3910.0
2023-07-03 11:05:00,137.62,137.64,137.56,137.63,4070.0,132.3967,132.416,132.339,132.4063,4070.0
2023-07-03 11:10:00,137.62,137.66,137.58,137.66,5230.0,132.3967,132.4352,132.3582,132.4352,5230.0
2023-07-03 11:15:00,137.66,137.7,137.63,137.65,9663.0,132.4352,132.4737,132.4063,132.4256,9663.0
2023-07-03 11:20:00,137.65,137.75,137.61,137.75,6129.0,132.4256,132.5218,132.3871,132.5218,6129.0
2023-07-03 11:25:00,137.75,137.82,137.75,137.82,8354.0,132.5218,132.5891,132.5218,132.5891,8354.0
2023-07-03 11:30:00,137.79,137.84,137.71,137.75,5004.0,132.5603,132.6084,132.4833,132.5218,5004.0
2023-07-03 11:35:00,137.73,137.84,137.7,137.83,6753.0,132.5026,132.6084,132.4737,132.5988,6753.0
2023-07-03 11:40:00,137.84,137.86,137.74,137.78,6834.0,132.6084,132.6276,132.5122,132.5507,6834.0
2023-07-03 11:45:00,137.78,137.79,137.63,137.63,7069.0,132.5507,132.5603,132.4063,132.4063,7069.0
2023-07-03 11:50:00,137.62,137.62,137.52,137.58,5315.0,132.3967,132.3967,132.3005,132.3582,5315.0
2023-07-03 11:55:00,137.59,137.59,137.54,137.57,6339.0,132.3679,132.3679,132.3198,132.3486,6339.0
2023-07-03 12:00:00,137.58,137.61,137.52,137.52,7186.0,132.3582,132.3871,132.3005,132.3005,7186.0
2023-07-03 12:05:00,137.52,137.6,137.44,137.6,7503.0,132.3005,132.3775,132.2236,132.3775,7503.0
2023-07-03 12:10:00,137.61,137.62,137.5,137.52,9253.0,132.3871,132.3967,132.2813,132.3005,9253.0
2023-07-03 12:15:00,137.51,137.54,137.33,137.34,8623.0,132.2909,132.3198,132.1177,132.1274,8623.0
2023-07-03 12:20:00,137.34,137.37,137.31,137.37,5864.0,132.1274,132.1562,132.0985,132.1562,5864.0
2023-07-03 12:25:00,137.37,137.43,137.31,137.42,13747.0,132.1562,132.2139,132.0985,132.2043,13747.0
2023-07-03 12:30:00,137.4,137.41,137.34,137.37,10919.0,132.1851,132.1947,132.1274,132.1562,10919.0
2023-07-03 12:35:00,137.35,137.4,137.26,137.27,7564.0,132.137,132.1851,132.0504,132.06,7564.0
2023-07-03 12:40:00,137.28,137.57,137.28,137.55,8389.0,132.0696,132.3486,132.0696,132.3294,8389.0
2023-07-03 12:45:00,137.54,137.56,137.46,137.52,16397.0,132.3198,132.339,132.2428,132.3005,16397.0
2023-07-03 12:50:00,137.54,137.56,137.4,137.45,14500.0,132.3198,132.339,132.1851,132.2332,14500.0
2023-07-03 12:55:00,137.47,137.49,137.32,137.38,57475.0,132.2524,132.2717,132.1081,132.1658,57475.0
2023-07-05 09:30:00,136.84,136.96,136.16,136.3,25232.0,131.6463,131.7618,130.9921,131.1268,25232.0
2023-07-05 09:35:00,136.26,136.31,135.94,136.03,22867.0,131.0883,131.1364,130.7805,130.8671,22867.0
2023-07-05 09:40:00,136.19,136.64,136.19,136.64,5101.0,131.021,131.4539,131.021,131.4539,5101.0
2023-07-05 09:45:00,136.6,136.66,136.08,136.27,11570.0,131.4154,131.4732,130.9152,131.098,11570.0
2023-07-05 09:50:00,136.29,136.44,136.01,136.24,24089.0,131.1172,131.2615,130.8478,131.0691,24089.0
2023-07-05 09:55:00,136.19,136.46,136.19,136.46,6435.0,131.021,131.2808,131.021,131.2808,6435.0
2023-07-05 10:00:00,136.5,136.59,136.37,136.47,6298.0,131.3192,131.4058,131.1942,131.2904,6298.0
2023-07-05 10:05:00,136.47,136.57,136.3,136.34,19730.0,131.2904,131.3866,131.1268,131.1653,19730.0
2023-07-05 10:10:00,136.37,136.37,136.16,136.18,8352.0,131.1942,131.1942,130.9921,131.0114,8352.0
2023-07-05 10:15:00,136.11,136.13,135.99,136.05,8149.0,130.944,130.9633,130.8286,130.8863,8149.0
2023-07-05 10:20:00,136.03,136.15,135.99,136.1,5961.0,130.8671,130.9825,130.8286,130.9344,5961.0
2023-07-05 10:25:00,136.05,136.08,135.99,136.07,9062.0,130.8863,130.9152,130.8286,130.9056,9062.0
2023-07-05 10:30:00,136.05,136.08,135.88,135.98,30600.0,130.8863,130.9152,130.7228,130.819,30600.0
2023-07-05 10:35:00,136.02,136.3,135.92,136.18,9488.0,130.8575,131.1268,130.7613,131.0114,9488.0
2023-07-05 10:40:00,136.18,136.28,136.14,136.27,7035.0,131.0114,131.1076,130.9729,131.098,7035.0
2023-07-05 10:45:00,136.3,136.38,136.21,136.34,6511.0,131.1268,131.2038,131.0402,131.1653,6511.0
2023-07-05 10:50:00,136.33,136.33,136.14,136.25,8144.0,131.1557,131.1557,130.9729,131.0787,8144.0
2023-07-05 10:55:00,136.27,136.41,136.27,136.34,5743.0,131.098,131.2327,131.098,131.1653,5743.0
2023-07-05 11:00:00,136.36,136.48,136.26,136.48,6181.0,131.1846,131.3,131.0883,131.3,6181.0
2023-07-05 11:05:00,136.49,136.56,136.44,136.46,9348.0,131.3096,131.377,131.2615,131.2808,9348.0
2023-07-05 11:10:00,136.46,136.46,136.23,136.27,9552.0,131.2808,131.2808,131.0595,131.098,9552.0
2023-07-05 11:15:00,136.27,136.28,136.18,136.24,8327.0,131.098,131.1076,131.0114,131.0691,8327.0
2023-07-05 11:20:00,136.22,136.35,136.22,136.34,9846.0,131.0499,131.1749,131.0499,131.1653,9846.0
2023-07-05 11:25:00,136.32,136.33,136.17,136.32,8357.0,131.1461,131.1557,131.0018,131.1461,8357.0
2023-07-05 11:30:00,136.33,136.41,136.32,136.38,4764.0,131.1557,131.2327,131.1461,131.2038,4764.0
2023-07-05 11:35:00,136.38,136.41,136.3,136.31,7177.0,131.2038,131.2327,131.1268,131.1364,7177.0
2023-07-05 11:40:00,136.31,136.41,136.29,136.38,6627.0,131.1364,131.2327,131.1172,131.2038,6627.0
2023-07-05 11:45:00,136.37,136.49,136.36,136.37,9403.0,131.1942,131.3096,131.1846,131.1942,9403.0
2023-07-05 11:50:00,136.36,136.43,136.32,136.36,5145.0,131.1846,131.2519,131.1461,131.1846,5145.0
2023-07-05 11:55:00,136.34,136.35,136.05,136.06,6224.0,131.1653,131.1749,130.8863,130.8959,6224.0
2023-07-05 12:00:00,136.08,136.13,136.03,136.12,5645.0,130.9152,130.9633,130.8671,130.9537,5645.0
2023-07-05 12:05:00,136.14,136.14,136.0,136.02,5443.0,130.9729,130.9729,130.8382,130.8575,5443.0
2023-07-05 12:10:00,135.99,136.06,135.96,136.06,10271.0,130.8286,130.8959,130.7997,130.8959,10271.0
2023-07-05 12:15:00,136.04,136.1,135.98,136.04,9394.0,130.8767,130.9344,130.819,130.8767,9394.0
2023-07-05 12:20:00,136.03,136.06,135.94,136.06,9353.0,130.8671,130.8959,130.7805,130.8959,9353.0
2023-07-05 12:25:00,136.08,136.21,136.08,136.21,5929.0,130.9152,131.0402,130.9152,131.0402,5929.0
2023-07-05 12:30:00,136.21,136.29,136.15,136.19,8147.0,131.0402,131.1172,130.9825,131.021,8147.0
2023-07-05 12:35:00,136.23,136.34,136.16,136.33,4902.0,131.0595,131.1653,130.9921,131.1557,4902.0
2023-07-05 12:40:00,136.33,136.37,136.28,136.28,5419.0,131.1557,131.1942,131.1076,131.1076,5419.0
2023-07-05 12:45:00,136.3,136.35,136.27,136.29,3850.0,131.1268,131.1749,131.098,131.1172,3850.0
2023-07-05 12:50:00,136.29,136.3,136.15,136.15,5234.0,131.1172,131.1268,130.9825,130.9825,5234.0
2023-07-05 12:55:00,136.13,136.18,136.13,136.13,4489.0,130.9633,131.0114,130.9633,130.9633,4489.0
2023-07-05 13:00:00,136.14,136.21,136.13,136.16,4898.0,130.9729,131.0402,130.9633,130.9921,4898.0
2023-07-05 13:05:00,136.16,136.16,136.01,136.01,2798.0,130.9921,130.9921,130.8478,130.8478,2798.0
2023-07-05 13:10:00,136.01,136.09,135.99,136.07,6581.0,130.8478,130.9248,130.8286,130.9056,6581.0
2023-07-05 13:15:00,136.07,136.13,136.01,136.1,5499.0,130.9056,130.9633,130.8478,130.9344,5499.0
2023-07-05 13:20:00,136.12,136.19,136.12,136.14,5894.0,130.9537,131.021,130.9537,130.9729,5894.0
2023-07-05 13:25:00,136.18,136.18,136.11,136.18,3304.0,131.0114,131.0114,130.944,131.0114,3304.0
2023-07-05 13:30:00,136.19,136.23,136.18,136.2,4433.0,131.021,131.0595,131.0114,131.0306,4433.0
2023-07-05 13:35:00,136.2,136.33,136.11,136.33,11985.0,131.0306,131.1557,130.944,131.1557,11985.0
2023-07-05 13:40:00,136.33,136.35,136.17,136.19,4138.0,131.1557,131.1749,131.0018,131.021,4138.0
2023-07-05 13:45:00,136.19,136.26,136.15,136.26,3501.0,131.021,131.0883,130.9825,131.0883,3501.0
2023-07-05 13:50:00,136.27,136.29,136.25,136.26,3719.0,131.098,131.1172,131.0787,131.0883,3719.0
2023-07-05 13:55:00,136.25,136.25,136.19,136.22,4512.0,131.0787,131.0787,131.021,131.0499,4512.0
2023-07-05 14:00:00,136.21,136.23,136.11,136.11,6197.0,131.0402,131.0595,130.944,130.944,6197.0
2023-07-05 14:05:00,136.13,136.24,136.11,136.22,6302.0,130.9633,131.0691,130.944,131.0499,6302.0
2023-07-05 14:10:00,136.22,136.29,136.19,136.19,4640.0,131.0499,131.1172,131.021,131.021,4640.0
2023-07-05 14:15:00,136.19,136.19,136.02,136.05,7642.0,131.021,131.021,130.8575,130.8863,7642.0
2023-07-05 14:20:00,136.03,136.06,135.97,136.02,6056.0,130.8671,130.8959,130.8094,130.8575,6056.0
2023-07-05 14:25:00,136.04,136.07,136.0,136.02,4429.0,130.8767,130.9056,130.8382,130.8575,4429.0
2023-07-05 14:30:00,136.02,136.05,135.99,136.04,4744.0,130.8575,130.8863,130.8286,130.8767,4744.0
2023-07-05 14:35:00,136.06,136.1,136.05,136.09,4780.0,130.8959,130.9344,130.8863,130.9248,4780.0
2023-07-05 14:40:00,136.08,136.12,136.07,136.11,6597.0,130.9152,130.9537,130.9056,130.944,6597.0
2023-07-05 14:45:00,136.12,136.12,136.04,136.08,5796.0,130.9537,130.9537,130.8767,130.9152,5796.0
2023-07-05 14:50:00,136.07,136.11,136.02,136.02,6552.0,130.9056,130.944,130.8575,130.8575,6552.0
2023-07-05 14:55:00,136.02,136.14,136.01,136.11,7364.0,130.8575,130.9729,130.8478,130.944,7364.0
2023-07-05 15:00:00,136.11,136.15,136.09,136.15,4529.0,130.944,130.9825,130.9248,130.9825,4529.0
2023-07-05 15:05:00,136.19,136.21,136.16,136.18,7828.0,131.021,131.0402,130.9921,131.0114,7828.0
2023-07-05 15:10:00,136.18,136.27,136.16,136.27,8440.0,131.0114,131.098,130.9921,131.098,8440.0
2023-07-05 15:15:00,136.26,136.31,136.23,136.28,6491.0,131.0883,131.1364,131.0595,131.1076,6491.0
2023-07-05 15:20:00,136.27,136.38,136.26,136.28,8654.0,131.098,131.2038,131.0883,131.1076,8654.0
2023-07-05 15:25:00,136.28,136.38,136.26,136.36,7027.0,131.1076,131.2038,131.0883,131.1846,7027.0
2023-07-05 15:30:00,136.37,136.37,136.28,136.36,12925.0,131.1942,131.1942,131.1076,131.1846,12925.0
2023-07-05 15:35:00,136.34,136.39,136.24,136.33,23987.0,131.1653,131.2134,131.0691,131.1557,23987.0
2023-07-05 15:40:00,136.33,136.46,136.3,136.43,19979.0,131.1557,131.2808,131.1268,131.2519,19979.0
2023-07-05 15:45:00,136.42,136.46,136.36,136.42,27300.0,131.2423,131.2808,131.1846,131.2423,27300.0
2023-07-05 15:50:00,136.41,136.58,136.37,136.51,42958.0,131.2327,131.3962,131.1942,131.3289,42958.0
2023-07-05 15:55:00,136.5,136.72,136.47,136.65,132998.0,131.3192,131.5309,131.2904,131.4635,132998.0
2023-07-06 09:30:00,135.66,136.78,135.11,135.12,29433.0,130.5111,131.5886,129.982,129.9916,29433.0
2023-07-06 09:35:00,135.22,135.34,134.55,135.12,10770.0,130.0878,130.2033,129.4432,129.9916,10770.0
2023-07-06 09:40:00,135.12,135.22,134.78,135.09,8748.0,129.9916,130.0878,129.6645,129.9628,8748.0
2023-07-06 09:45:00,135.16,135.17,134.61,134.87,63518.0,130.0301,130.0397,129.501,129.7511,63518.0
2023-07-06 09:50:00,134.87,134.88,134.47,134.74,14237.0,129.7511,129.7607,129.3663,129.626,14237.0
2023-07-06 09:55:00,134.79,134.81,134.63,134.7,6290.0,129.6741,129.6934,129.5202,129.5876,6290.0
2023-07-06 10:00:00,134.69,134.71,134.51,134.51,14469.0,129.5779,129.5972,129.4048,129.4048,14469.0
2023-07-06 10:05:00,134.5,134.59,134.36,134.49,8480.0,129.3951,129.4817,129.2605,129.3855,8480.0
2023-07-06 10:10:00,134.49,134.73,134.49,134.73,7853.0,129.3855,129.6164,129.3855,129.6164,7853.0
2023-07-06 10:15:00,134.73,134.84,134.59,134.7,7553.0,129.6164,129.7222,129.4817,129.5876,7553.0
2023-07-06 10:20:00,134.73,134.73,134.52,134.55,5130.0,129.6164,129.6164,129.4144,129.4432,5130.0
2023-07-06 10:25:00,134.55,134.67,134.52,134.56,8614.0,129.4432,129.5587,129.4144,129.4529,8614.0
2023-07-06 10:30:00,134.56,134.6,134.39,134.43,7387.0,129.4529,129.4914,129.2893,129.3278,7387.0
2023-07-06 10:35:00,134.45,134.53,134.37,134.46,6214.0,129.347,129.424,129.2701,129.3567,6214.0
2023-07-06 10:40:00,134.48,134.49,134.34,134.37,5483.0,129.3759,129.3855,129.2412,129.2701,5483.0
2023-07-06 10:45:00,134.36,134.45,134.35,134.4,6840.0,129.2605,129.347,129.2508,129.2989,6840.0
2023-07-06 10:50:00,134.38,134.57,134.37,134.53,6694.0,129.2797,129.4625,129.2701,129.424,6694.0
2023-07-06 10:55:00,134.55,134.69,134.55,134.67,6255.0,129.4432,129.5779,129.4432,129.5587,6255.0
2023-07-06 11:00:00,134.68,134.71,134.6,134.65,4278.0,129.5683,129.5972,129.4914,129.5395,4278.0
2023-07-06 11:05:00,134.65,134.7,134.61,134.61,4875.0,129.5395,129.5876,129.501,129.501,4875.0
2023-07-06 11:10:00,134.6,134.6,134.46,134.58,6053.0,129.4914,129.4914,129.3567,129.4721,6053.0
2023-07-06 11:15:00,134.55,134.57,134.45,134.49,4543.0,129.4432,129.4625,129.347,129.3855,4543.0
2023-07-06 11:20:00,134.51,134.54,134.42,134.43,5166.0,129.4048,129.4336,129.3182,129.3278,5166.0
2023-07-06 11:25:00,134.4,134.53,134.32,134.32,4400.0,129.2989,129.424,129.222,129.222,4400.0
2023-07-06 11:30:00,134.33,134.4,134.3,134.38,4461.0,129.2316,129.2989,129.2027,129.2797,4461.0
2023-07-06 11:35:00,134.39,134.41,134.33,134.34,7500.0,129.2893,129.3086,129.2316,129.2412,7500.0
2023-07-06 11:40:00,134.33,134.39,134.1,134.11,10517.0,129.2316,129.2893,129.0103,129.0199,10517.0
2023-07-06 11:45:00,134.09,134.28,134.06,134.11,32029.0,129.0007,129.1835,128.9718,129.0199,32029.0
2023-07-06 11:50:00,134.1,134.39,134.09,134.34,13914.0,129.0103,129.2893,129.0007,129.2412,13914.0
2023-07-06 11:55:00,134.39,134.4,134.23,134.27,7654.0,129.2893,129.2989,129.1354,129.1739,7654.0
2023-07-06 12:00:00,134.29,134.31,134.14,134.14,8191.0,129.1931,129.2124,129.0488,129.0488,8191.0
2023-07-06 12:05:00,134.13,134.19,134.04,134.09,8524.0,129.0392,129.0969,128.9526,129.0007,8524.0
2023-07-06 12:10:00,134.09,134.16,134.09,134.11,11078.0,129.0007,129.0681,129.0007,129.0199,11078.0
2023-07-06 12:15:00,134.13,134.37,134.13,134.37,14556.0,129.0392,129.2701,129.0392,129.2701,14556.0
2023-07-06 12:20:00,134.38,134.41,134.35,134.38,4279.0,129.2797,129.3086,129.2508,129.2797,4279.0
2023-07-06 12:25:00,134.39,134.45,134.36,134.39,5327.0,129.2893,129.347,129.2605,129.2893,5327.0
2023-07-06 12:30:00,134.41,134.41,134.23,134.23,6344.0,129.3086,129.3086,129.1354,129.1354,6344.0
2023-07-06 12:35:00,134.23,134.27,134.04,134.04,2739.0,129.1354,129.1739,128.9526,128.9526,2739.0
2023-07-06 12:40:00,134.06,134.14,133.95,133.98,8251.0,128.9718,129.0488,128.866,128.8949,8251.0
2023-07-06 12:45:00,133.99,134.08,133.93,134.08,6854.0,128.9045,128.9911,128.8468,128.9911,6854.0
2023-07-06 12:50:00,134.08,134.15,134.04,134.13,3925.0,128.9911,129.0584,128.9526,129.0392,3925.0
2023-07-06 12:55:00,134.11,134.19,134.09,134.13,4784.0,129.0199,129.0969,129.0007,129.0392,4784.0
2023-07-06 13:00:00,134.11,134.15,134.1,134.14,1905.0,129.0199,129.0584,129.0103,129.0488,1905.0
2023-07-06 13:05:00,134.15,134.15,133.97,133.99,13086.0,129.0584,129.0584,128.8853,128.9045,13086.0
2023-07-06 13:10:00,134.0,134.01,133.86,133.91,7014.0,128.9141,128.9237,128.7794,128.8275,7014.0
2023-07-06 13:15:00,133.91,133.95,133.89,133.91,15204.0,128.8275,128.866,128.8083,128.8275,15204.0
2023-07-06 13:20:00,133.91,134.08,133.91,134.08,5327.0,128.8275,128.9911,128.8275,128.9911,5327.0
2023-07-06 13:25:00,134.11,134.19,134.08,134.18,4202.0,129.0199,129.0969,128.9911,129.0873,4202.0
2023-07-06 13:30:00,134.16,134.18,134.12,134.17,4220.0,129.0681,129.0873,129.0296,129.0777,4220.0
2023-07-06 13:35:00,134.16,134.27,134.16,134.22,4896.0,129.0681,129.1739,129.0681,129.1258,4896.0
2023-07-06 13:40:00,134.22,134.25,134.18,134.18,4768.0,129.1258,129.1546,129.0873,129.0873,4768.0
2023-07-06 13:45:00,134.19,134.19,134.13,134.16,6285.0,129.0969,129.0969,129.0392,129.0681,6285.0
2023-07-06 13:50:00,134.14,134.14,134.01,134.01,5178.0,129.0488,129.0488,128.9237,128.9237,5178.0
2023-07-06 13:55:00,134.0,134.06,134.0,134.06,10764.0,128.9141,128.9718,128.9141,128.9718,10764.0
2023-07-06 14:00:00,134.06,134.17,134.03,134.17,8397.0,128.9718,129.0777,128.943,129.0777,8397.0
2023-07-06 14:05:00,134.15,134.21,134.13,134.18,4671.0,129.0584,129.1162,129.0392,129.0873,4671.0
2023-07-06 14:10:00,134.17,134.26,134.15,134.25,7712.0,129.0777,129.1643,129.0584,129.1546,7712.0
2023-07-06 14:15:00,134.25,134.32,134.22,134.31,5571.0,129.1546,129.222,129.1258,129.2124,5571.0
2023-07-06 14:20:00,134.34,134.35,134.26,134.3,4409.0,129.2412,129.2508,129.1643,129.2027,4409.0
2023-07-06 14:25:00,134.31,134.33,134.25,134.28,3397.0,129.2124,129.2316,129.1546,129.1835,3397.0
2023-07-06 14:30:00,134.27,134.32,134.24,134.28,6497.0,129.1739,129.222,129.145,129.1835,6497.0
2023-07-06 14:35:00,134.29,134.31,134.21,134.28,4263.0,129.1931,129.2124,129.1162,129.1835,4263.0
2023-07-06 14:40:00,134.29,134.31,134.24,134.31,5441.0,129.1931,129.2124,129.145,129.2124,5441.0
2023-07-06 14:45:00,134.29,134.29,134.17,134.17,3273.0,129.1931,129.1931,129.0777,129.0777,3273.0
2023-07-06 14:50:00,134.19,134.23,134.17,134.2,11094.0,129.0969,129.1354,129.0777,129.1065,11094.0
2023-07-06 14:55:00,134.21,134.27,134.19,134.27,6773.0,129.1162,129.1739,129.0969,129.1739,6773.0
2023-07-06 15:00:00,134.26,134.35,134.26,134.35,9357.0,129.1643,129.2508,129.1643,129.2508,9357.0
2023-07-06 15:05:00,134.35,134.43,134.34,134.43,7897.0,129.2508,129.3278,129.2412,129.3278,7897.0
2023-07-06 15:10:00,134.43,134.53,134.42,134.46,9357.0,129.3278,129.424,129.3182,129.3567,9357.0
2023-07-06 15:15:00,134.41,134.44,134.38,134.4,8662.0,129.3086,129.3374,129.2797,129.2989,8662.0
2023-07-06 15:20:00,134.38,134.41,134.32,134.32,8100.0,129.2797,129.3086,129.222,129.222,8100.0
2023-07-06 15:25:00,134.31,134.31,134.21,134.24,10723.0,129.2124,129.2124,129.1162,129.145,10723.0
2023-07-06 15:30:00,134.22,134.22,134.15,134.16,18229.0,129.1258,129.1258,129.0584,129.0681,18229.0
2023-07-06 15:35:00,134.14,134.15,134.02,134.05,13099.0,129.0488,129.0584,128.9334,128.9622,13099.0
2023-07-06 15:40:00,134.05,134.06,134.0,134.06,23580.0,128.9622,128.9718,128.9141,128.9718,23580.0
2023-07-06 15:45:00,134.05,134.1,133.87,133.96,26945.0,128.9622,129.0103,128.7891,128.8756,26945.0
2023-07-06 15:50:00,133.99,134.07,133.9,134.05,49706.0,128.9045,128.9815,128.8179,128.9622,49706.0
2023-07-06 15:55:00,134.04,134.1,133.88,133.9,143534.0,128.9526,129.0103,128.7987,128.8179,143534.0
2023-07-07 09:30:00,133.37,133.59,132.77,132.79,20446.0,128.308,128.5197,127.7308,127.75,20446.0
2023-07-07 09:35:00,132.87,132.87,132.06,132.55,45487.0,127.827,127.827,127.0478,127.5192,45487.0
2023-07-07 09:40:00,132.59,133.05,132.56,132.62,17555.0,127.5576,128.0002,127.5288,127.5865,17555.0
2023-07-07 09:45:00,132.6,133.32,132.55,133.32,11261.0,127.5673,128.2599,127.5192,128.2599,11261.0
2023-07-07 09:50:00,133.43,133.43,133.2,133.25,6632.0,128.3658,128.3658,128.1445,128.1926,6632.0
2023-07-07 09:55:00,133.29,133.44,133.28,133.37,5759.0,128.2311,128.3754,128.2215,128.308,5759.0
2023-07-07 10:00:00,133.37,133.56,133.32,133.55,9616.0,128.308,128.4908,128.2599,128.4812,9616.0
2023-07-07 10:05:00,133.55,133.61,133.39,133.45,17376.0,128.4812,128.5389,128.3273,128.385,17376.0
2023-07-07 10:10:00,133.44,133.59,133.38,133.53,10948.0,128.3754,128.5197,128.3177,128.462,10948.0
2023-07-07 10:15:00,133.52,133.68,133.46,133.64,7593.0,128.4523,128.6063,128.3946,128.5678,7593.0
2023-07-07 10:20:00,133.67,133.84,133.67,133.68,3804.0,128.5966,128.7602,128.5966,128.6063,3804.0
2023-07-07 10:25:00,133.72,133.76,133.64,133.65,3710.0,128.6448,128.6832,128.5678,128.5774,3710.0
2023-07-07 10:30:00,133.61,133.66,133.53,133.53,8452.0,128.5389,128.587,128.462,128.462,8452.0
2023-07-07 10:35:00,133.54,133.76,133.54,133.73,3372.0,128.4716,128.6832,128.4716,128.6544,3372.0
2023-07-07 10:40:00,133.75,133.93,133.75,133.83,6052.0,128.6736,128.8468,128.6736,128.7506,6052.0
2023-07-07 10:45:00,133.84,133.85,133.75,133.85,3906.0,128.7602,128.7698,128.6736,128.7698,3906.0
2023-07-07 10:50:00,133.84,133.85,133.75,133.81,3129.0,128.7602,128.7698,128.6736,128.7313,3129.0
2023-07-07 10:55:00,133.84,133.88,133.71,133.79,3870.0,128.7602,128.7987,128.6351,128.7121,3870.0
2023-07-07 11:00:00,133.73,133.73,133.62,133.7,1379.0,128.6544,128.6544,128.5485,128.6255,1379.0
2023-07-07 11:05:00,133.7,133.7,133.54,133.54,3178.0,128.6255,128.6255,128.4716,128.4716,3178.0
2023-07-07 11:10:00,133.52,133.52,133.39,133.42,4452.0,128.4523,128.4523,128.3273,128.3561,4452.0
2023-07-07 11:15:00,133.36,133.42,133.31,133.35,3310.0,128.2984,128.3561,128.2503,128.2888,3310.0
2023-07-07 11:20:00,133.35,133.36,133.2,133.36,7741.0,128.2888,128.2984,128.1445,128.2984,7741.0
2023-07-07 11:25:00,133.36,133.37,133.28,133.33,2512.0,128.2984,128.308,128.2215,128.2696,2512.0
2023-07-07 11:30:00,133.34,133.54,133.27,133.54,3793.0,128.2792,128.4716,128.2118,128.4716,3793.0
2023-07-07 11:35:00,133.52,133.54,133.36,133.36,1701.0,128.4523,128.4716,128.2984,128.2984,1701.0
2023-07-07 11:40:00,133.36,133.39,133.32,133.36,2105.0,128.2984,128.3273,128.2599,128.2984,2105.0
2023-07-07 11:45:00,133.36,133.38,133.36,133.36,1100.0,128.2984,128.3177,128.2984,128.2984,1100.0
2023-07-07 11:50:00,133.32,133.32,133.22,133.22,3722.0,128.2599,128.2599,128.1637,128.1637,3722.0
2023-07-07 11:55:00,133.24,133.33,133.23,133.3,7218.0,128.183,128.2696,128.1733,128.2407,7218.0
2023-07-07 12:00:00,133.33,133.45,133.32,133.41,2532.0,128.2696,128.385,128.2599,128.3465,2532.0
2023-07-07 12:05:00,133.42,133.5,133.37,133.5,4954.0,128.3561,128.4331,128.308,128.4331,4954.0
2023-07-07 12:10:00,133.48,133.5,133.45,133.5,1902.0,128.4139,128.4331,128.385,128.4331,1902.0
2023-07-07 12:15:00,133.56,133.67,133.55,133.64,2901.0,128.4908,128.5966,128.4812,128.5678,2901.0
2023-07-07 12:20:00,133.66,133.7,133.56,133.59,3165.0,128.587,128.6255,128.4908,128.5197,3165.0
2023-07-07 12:25:00,133.58,133.64,133.58,133.62,2475.0,128.5101,128.5678,128.5101,128.5485,2475.0
2023-07-07 12:30:00,133.64,133.74,133.62,133.72,10395.0,128.5678,128.664,128.5485,128.6448,10395.0
2023-07-07 12:35:00,133.71,133.99,133.71,133.97,7248.0,128.6351,128.9045,128.6351,128.8853,7248.0
2023-07-07 12:40:00,134.01,134.1,133.96,134.09,2457.0,128.9237,129.0103,128.8756,129.0007,2457.0
2023-07-07 12:45:00,134.08,134.08,133.93,133.94,6224.0,128.9911,128.9911,128.8468,128.8564,6224.0
2023-07-07 12:50:00,133.94,134.03,133.92,134.01,5500.0,128.8564,128.943,128.8372,128.9237,5500.0
2023-07-07 12:55:00,134.0,134.03,133.98,134.02,4302.0,128.9141,128.943,128.8949,128.9334,4302.0
2023-07-07 13:00:00,134.08,134.19,134.08,134.19,3559.0,128.9911,129.0969,128.9911,129.0969,3559.0
2023-07-07 13:05:00,134.18,134.19,134.07,134.11,3305.0,129.0873,129.0969,128.9815,129.0199,3305.0
2023-07-07 13:10:00,134.1,134.14,134.01,134.06,3860.0,129.0103,129.0488,128.9237,128.9718,3860.0
2023-07-07 13:15:00,134.05,134.06,134.03,134.03,2210.0,128.9622,128.9718,128.943,128.943,2210.0
2023-07-07 13:20:00,134.03,134.08,134.02,134.04,2672.0,128.943,128.9911,128.9334,128.9526,2672.0
2023-07-07 13:25:00,134.03,134.03,133.97,134.01,4652.0,128.943,128.943,128.8853,128.9237,4652.0
2023-07-07 13:30:00,134.0,134.1,134.0,134.0,3303.0,128.9141,129.0103,128.9141,128.9141,3303.0
2023-07-07 13:35:00,133.99,134.0,133.91,133.96,5436.0,128.9045,128.9141,128.8275,128.8756,5436.0
2023-07-07 13:40:00,134.03,134.05,134.02,134.05,1155.0,128.943,128.9622,128.9334,128.9622,1155.0
2023-07-07 13:45:00,134.01,134.01,133.95,133.95,2352.0,128.9237,128.9237,128.866,128.866,2352.0
2023-07-07 13:50:00,133.93,133.93,133.87,133.88,2328.0,128.8468,128.8468,128.7891,128.7987,2328.0
2023-07-07 13:55:00,133.89,133.93,133.79,133.79,3887.0,128.8083,128.8468,128.7121,128.7121,3887.0
2023-07-07 14:00:00,133.82,133.83,133.66,133.75,3492.0,128.741,128.7506,128.587,128.6736,3492.0
2023-07-07 14:05:00,133.71,133.75,133.63,133.64,2084.0,128.6351,128.6736,128.5582,128.5678,2084.0
2023-07-07 14:10:00,133.66,133.66,133.58,133.65,3529.0,128.587,128.587,128.5101,128.5774,3529.0
2023-07-07 14:15:00,133.62,133.62,133.56,133.58,2586.0,128.5485,128.5485,128.4908,128.5101,2586.0
2023-07-07 14:20:00,133.56,133.56,133.48,133.53,3611.0,128.4908,128.4908,128.4139,128.462,3611.0
2023-07-07 14:25:00,133.55,133.56,133.5,133.55,2444.0,128.4812,128.4908,128.4331,128.4812,2444.0
2023-07-07 14:30:00,133.54,133.56,133.49,133.49,3119.0,128.4716,128.4908,128.4235,128.4235,3119.0
2023-07-07 14:35:00,133.5,133.55,133.5,133.5,3589.0,128.4331,128.4812,128.4331,128.4331,3589.0
2023-07-07 14:40:00,133.51,133.57,133.5,133.55,3352.0,128.4427,128.5004,128.4331,128.4812,3352.0
2023-07-07 14:45:00,133.55,133.61,133.52,133.54,7445.0,128.4812,128.5389,128.4523,128.4716,7445.0
2023-07-07 14:50:00,133.53,133.58,133.51,133.54,3270.0,128.462,128.5101,128.4427,128.4716,3270.0
2023-07-07 14:55:00,133.53,133.53,133.47,133.5,6753.0,128.462,128.462,128.4042,128.4331,6753.0
2023-07-07 15:00:00,133.5,133.72,133.5,133.72,9445.0,128.4331,128.6448,128.4331,128.6448,9445.0
2023-07-07 15:05:00,133.7,133.75,133.69,133.75,6530.0,128.6255,128.6736,128.6159,128.6736,6530.0
2023-07-07 15:10:00,133.76,133.79,133.7,133.73,5318.0,128.6832,128.7121,128.6255,128.6544,5318.0
2023-07-07 15:15:00,133.75,133.79,133.58,133.62,7239.0,128.6736,128.7121,128.5101,128.5485,7239.0
2023-07-07 15:20:00,133.62,133.71,133.6,133.69,5749.0,128.5485,128.6351,128.5293,128.6159,5749.0
2023-07-07 15:25:00,133.74,133.74,133.62,133.63,3004.0,128.664,128.664,128.5485,128.5582,3004.0
2023-07-07 15:30:00,133.61,133.73,133.61,133.7,5679.0,128.5389,128.6544,128.5389,128.6255,5679.0
2023-07-07 15:35:00,133.69,133.72,133.57,133.58,8283.0,128.6159,128.6448,128.5004,128.5101,8283.0
2023-07-07 15:40:00,133.54,133.54,133.36,133.39,9417.0,128.4716,128.4716,128.2984,128.3273,9417.0
2023-07-07 15:45:00,133.36,133.53,133.32,133.53,39038.0,128.2984,128.462,128.2599,128.462,39038.0
2023-07-07 15:50:00,133.55,133.71,133.35,133.52,51597.0,128.4812,128.6351,128.2888,128.4523,51597.0
2023-07-07 15:55:00,133.5,133.58,133.38,133.45,93198.0,128.4331,128.5101,128.3177,128.385,93198.0
2023-07-10 09:30:00,133.77,135.03,133.69,134.83,28332.0,128.6929,129.905,128.6159,129.7126,28332.0
2023-07-10 09:35:00,134.83,135.29,134.83,134.91,6235.0,129.7126,130.1552,129.7126,129.7896,6235.0
2023-07-10 09:40:00,134.97,135.09,134.53,134.53,16493.0,129.8473,129.9628,129.424,129.424,16493.0
2023-07-10 09:45:00,134.58,135.0,134.43,134.93,17663.0,129.4721,129.8762,129.3278,129.8088,17663.0
2023-07-10 09:50:00,134.94,135.23,134.79,135.11,17814.0,129.8184,130.0974,129.6741,129.982,17814.0
2023-07-10 09:55:00,135.11,135.41,135.0,135.4,11052.0,129.982,130.2706,129.8762,130.261,11052.0
2023-07-10 10:00:00,135.36,135.4,135.13,135.23,9177.0,130.2225,130.261,130.0012,130.0974,9177.0
2023-07-10 10:05:00,135.2,135.36,135.16,135.34,5043.0,130.0686,130.2225,130.0301,130.2033,5043.0
2023-07-10 10:10:00,135.36,135.47,135.32,135.47,6192.0,130.2225,130.3283,130.184,130.3283,6192.0
2023-07-10 10:15:00,135.5,135.67,135.5,135.67,6050.0,130.3572,130.5207,130.3572,130.5207,6050.0
2023-07-10 10:20:00,135.68,135.68,135.37,135.41,6248.0,130.5304,130.5304,130.2321,130.2706,6248.0
2023-07-10 10:25:00,135.41,135.51,135.4,135.48,6461.0,130.2706,130.3668,130.261,130.338,6461.0
2023-07-10 10:30:00,135.44,135.44,135.19,135.22,3169.0,130.2995,130.2995,130.059,130.0878,3169.0
2023-07-10 10:35:00,135.25,135.33,135.19,135.22,5655.0,130.1167,130.1936,130.059,130.0878,5655.0
2023-07-10 10:40:00,135.25,135.29,135.13,135.15,2942.0,130.1167,130.1552,130.0012,130.0205,2942.0
2023-07-10 10:45:00,135.14,135.25,135.09,135.24,4650.0,130.0109,130.1167,129.9628,130.1071,4650.0
2023-07-10 10:50:00,135.26,135.29,135.14,135.23,3200.0,130.1263,130.1552,130.0109,130.0974,3200.0
2023-07-10 10:55:00,135.19,135.24,135.13,135.24,2409.0,130.059,130.1071,130.0012,130.1071,2409.0
2023-07-10 11:00:00,135.24,135.26,135.06,135.14,5068.0,130.1071,130.1263,129.9339,130.0109,5068.0
2023-07-10 11:05:00,135.1,135.15,135.07,135.09,1924.0,129.9724,130.0205,129.9435,129.9628,1924.0
2023-07-10 11:10:00,135.15,135.16,135.06,135.08,5468.0,130.0205,130.0301,129.9339,129.9531,5468.0
2023-07-10 11:15:00,135.07,135.07,134.82,134.82,29869.0,129.9435,129.9435,129.703,129.703,29869.0
2023-07-10 11:20:00,134.81,135.04,134.79,135.0,5212.0,129.6934,129.9147,129.6741,129.8762,5212.0
2023-07-10 11:25:00,135.03,135.12,135.02,135.06,6095.0,129.905,129.9916,129.8954,129.9339,6095.0
2023-07-10 11:30:00,135.06,135.19,135.06,135.11,3025.0,129.9339,130.059,129.9339,129.982,3025.0
2023-07-10 11:35:00,135.13,135.13,135.04,135.04,2699.0,130.0012,130.0012,129.9147,129.9147,2699.0
2023-07-10 11:40:00,135.03,135.1,134.99,135.02,4881.0,129.905,129.9724,129.8665,129.8954,4881.0
2023-07-10 11:45:00,135.01,135.12,134.99,135.12,3099.0,129.8858,129.9916,129.8665,129.9916,3099.0
2023-07-10 11:50:00,135.13,135.27,135.1,135.24,3754.0,130.0012,130.1359,129.9724,130.1071,3754.0
2023-07-10 11:55:00,135.25,135.27,135.12,135.12,2912.0,130.1167,130.1359,129.9916,129.9916,2912.0
2023-07-10 12:00:00,135.18,135.27,135.1,135.13,3692.0,130.0493,130.1359,129.9724,130.0012,3692.0
2023-07-10 12:05:00,135.15,135.19,135.09,135.09,2780.0,130.0205,130.059,129.9628,129.9628,2780.0
2023-07-10 12:10:00,135.13,135.3,135.13,135.29,4393.0,130.0012,130.1648,130.0012,130.1552,4393.0
2023-07-10 12:15:00,135.3,135.44,135.3,135.44,2865.0,130.1648,130.2995,130.1648,130.2995,2865.0
2023-07-10 12:20:00,135.45,135.55,135.45,135.52,3625.0,130.3091,130.4053,130.3091,130.3764,3625.0
2023-07-10 12:25:00,135.5,135.52,135.45,135.48,2236.0,130.3572,130.3764,130.3091,130.338,2236.0
2023-07-10 12:30:00,135.49,135.51,135.39,135.39,3891.0,130.3476,130.3668,130.2514,130.2514,3891.0
2023-07-10 12:35:00,135.36,135.36,135.26,135.31,2771.0,130.2225,130.2225,130.1263,130.1744,2771.0
2023-07-10 12:40:00,135.31,135.37,135.29,135.35,2731.0,130.1744,130.2321,130.1552,130.2129,2731.0
2023-07-10 12:45:00,135.36,135.4,135.36,135.4,2021.0,130.2225,130.261,130.2225,130.261,2021.0
2023-07-10 12:50:00,135.43,135.43,135.32,135.37,2074.0,130.2898,130.2898,130.184,130.2321,2074.0
2023-07-10 12:55:00,135.38,135.38,135.32,135.36,2064.0,130.2417,130.2417,130.184,130.2225,2064.0
2023-07-10 13:00:00,135.37,135.43,135.37,135.39,2687.0,130.2321,130.2898,130.2321,130.2514,2687.0
2023-07-10 13:05:00,135.4,135.52,135.38,135.48,5276.0,130.261,130.3764,130.2417,130.338,5276.0
2023-07-10 13:10:00,135.5,135.58,135.46,135.58,3728.0,130.3572,130.4342,130.3187,130.4342,3728.0
2023-07-10 13:15:00,135.6,135.7,135.6,135.62,2840.0,130.4534,130.5496,130.4534,130.4726,2840.0
2023-07-10 13:20:00,135.59,135.65,135.59,135.59,2378.0,130.4438,130.5015,130.4438,130.4438,2378.0
2023-07-10 13:25:00,135.6,135.6,135.55,135.58,2712.0,130.4534,130.4534,130.4053,130.4342,2712.0
2023-07-10 13:30:00,135.6,135.67,135.6,135.64,2963.0,130.4534,130.5207,130.4534,130.4919,2963.0
2023-07-10 13:35:00,135.65,135.66,135.51,135.62,4811.0,130.5015,130.5111,130.3668,130.4726,4811.0
2023-07-10 13:40:00,135.61,135.64,135.59,135.6,2534.0,130.463,130.4919,130.4438,130.4534,2534.0
2023-07-10 13:45:00,135.6,135.61,135.56,135.56,2365.0,130.4534,130.463,130.4149,130.4149,2365.0
2023-07-10 13:50:00,135.55,135.61,135.52,135.54,3396.0,130.4053,130.463,130.3764,130.3957,3396.0
2023-07-10 13:55:00,135.56,135.56,135.48,135.55,2692.0,130.4149,130.4149,130.338,130.4053,2692.0
2023-07-10 14:00:00,135.53,135.53,135.44,135.48,5612.0,130.3861,130.3861,130.2995,130.338,5612.0
2023-07-10 14:05:00,135.44,135.45,135.39,135.39,3862.0,130.2995,130.3091,130.2514,130.2514,3862.0
2023-07-10 14:10:00,135.35,135.45,135.31,135.44,4696.0,130.2129,130.3091,130.1744,130.2995,4696.0
2023-07-10 14:15:00,135.44,135.44,135.35,135.36,2889.0,130.2995,130.2995,130.2129,130.2225,2889.0
2023-07-10 14:20:00,135.36,135.37,135.3,135.32,4526.0,130.2225,130.2321,130.1648,130.184,4526.0
2023-07-10 14:25:00,135.33,135.38,135.32,135.38,4004.0,130.1936,130.2417,130.184,130.2417,4004.0
2023-07-10 14:30:00,135.38,135.39,135.25,135.25,4040.0,130.2417,130.2514,130.1167,130.1167,4040.0
2023-07-10 14:35:00,135.24,135.3,135.2,135.21,4462.0,130.1071,130.1648,130.0686,130.0782,4462.0
2023-07-10 14:40:00,135.21,135.3,135.2,135.21,5110.0,130.0782,130.1648,130.0686,130.0782,5110.0
2023-07-10 14:45:00,135.2,135.21,135.16,135.17,3774.0,130.0686,130.0782,130.0301,130.0397,3774.0
2023-07-10 14:50:00,135.17,135.26,135.17,135.25,5230.0,130.0397,130.1263,130.0397,130.1167,5230.0
2023-07-10 14:55:00,135.25,135.31,135.23,135.27,5253.0,130.1167,130.1744,130.0974,130.1359,5253.0
2023-07-10 15:00:00,135.29,135.3,135.21,135.26,5089.0,130.1552,130.1648,130.0782,130.1263,5089.0
2023-07-10 15:05:00,135.25,135.29,135.15,135.17,5761.0,130.1167,130.1552,130.0205,130.0397,5761.0
2023-07-10 15:10:00,135.18,135.22,135.13,135.22,4310.0,130.0493,130.0878,130.0012,130.0878,4310.0
2023-07-10 15:15:00,135.21,135.22,135.13,135.15,5086.0,130.0782,130.0878,130.0012,130.0205,5086.0
2023-07-10 15:20:00,135.13,135.15,135.05,135.09,7076.0,130.0012,130.0205,129.9243,129.9628,7076.0
2023-07-10 15:25:00,135.09,135.12,135.07,135.09,6596.0,129.9628,129.9916,129.9435,129.9628,6596.0
2023-07-10 15:30:00,135.08,135.09,134.95,134.98,11985.0,129.9531,129.9628,129.8281,129.8569,11985.0
2023-07-10 15:35:00,134.97,134.97,134.77,134.78,19751.0,129.8473,129.8473,129.6549,129.6645,19751.0
2023-07-10 15:40:00,134.75,134.79,134.68,134.69,47830.0,129.6357,129.6741,129.5683,129.5779,47830.0
2023-07-10 15:45:00,134.67,134.69,134.5,134.54,30164.0,129.5587,129.5779,129.3951,129.4336,30164.0
2023-07-10 15:50:00,134.53,134.64,134.41,134.58,49763.0,129.424,129.5298,129.3086,129.4721,49763.0
2023-07-10 15:55:00,134.6,134.81,134.55,134.81,80110.0,129.4914,129.6934,129.4432,129.6934,80110.0
2023-07-11 09:30:00,134.5,134.84,134.1,134.11,24581.0,129.3951,129.7222,129.0103,129.0199,24581.0
2023-07-11 09:35:00,134.13,134.49,133.91,134.4,10829.0,129.0392,129.3855,128.8275,129.2989,10829.0
2023-07-11 09:40:00,134.4,134.83,134.4,134.49,7118.0,129.2989,129.7126,129.2989,129.3855,7118.0
2023-07-11 09:45:00,134.46,134.46,134.04,134.23,16677.0,129.3567,129.3567,128.9526,129.1354,16677.0
2023-07-11 09:50:00,134.3,134.38,134.19,134.38,4161.0,129.2027,129.2797,129.0969,129.2797,4161.0
2023-07-11 09:55:00,134.35,134.36,134.22,134.28,5233.0,129.2508,129.2605,129.1258,129.1835,5233.0
2023-07-11 10:00:00,134.26,134.28,134.03,134.08,6351.0,129.1643,129.1835,128.943,128.9911,6351.0
2023-07-11 10:05:00,134.06,134.15,133.98,134.05,6027.0,128.9718,129.0584,128.8949,128.9622,6027.0
2023-07-11 10:10:00,134.04,134.2,134.03,134.2,8857.0,128.9526,129.1065,128.943,129.1065,8857.0
2023-07-11 10:15:00,134.19,134.19,134.05,134.13,4434.0,129.0969,129.0969,128.9622,129.0392,4434.0
2023-07-11 10:20:00,134.19,134.19,133.91,133.96,4560.0,129.0969,129.0969,128.8275,128.8756,4560.0
2023-07-11 10:25:00,133.96,134.05,133.76,133.76,4097.0,128.8756,128.9622,128.6832,128.6832,4097.0
2023-07-11 10:30:00,133.75,133.76,133.52,133.55,2825.0,128.6736,128.6832,128.4523,128.4812,2825.0
2023-07-11 10:35:00,133.47,133.47,133.34,133.43,3000.0,128.4042,128.4042,128.2792,128.3658,3000.0
2023-07-11 10:40:00,133.45,133.63,133.44,133.63,2928.0,128.385,128.5582,128.3754,128.5582,2928.0
2023-07-11 10:45:00,133.53,133.54,133.44,133.44,1757.0,128.462,128.4716,128.3754,128.3754,1757.0
2023-07-11 10:50:00,133.49,133.55,133.41,133.52,1546.0,128.4235,128.4812,128.3465,128.4523,1546.0
2023-07-11 10:55:00,133.49,133.69,133.46,133.69,3400.0,128.4235,128.6159,128.3946,128.6159,3400.0
2023-07-11 11:00:00,133.74,133.87,133.74,133.87,1671.0,128.664,128.7891,128.664,128.7891,1671.0
2023-07-11 11:05:00,133.87,133.95,133.83,133.94,3220.0,128.7891,128.866,128.7506,128.8564,3220.0
2023-07-11 11:10:00,133.97,134.09,133.97,134.09,1890.0,128.8853,129.0007,128.8853,129.0007,1890.0
2023-07-11 11:15:00,134.24,134.24,134.11,134.18,3574.0,129.145,129.145,129.0199,129.0873,3574.0
2023-07-11 11:20:00,134.23,134.36,134.22,134.29,2028.0,129.1354,129.2605,129.1258,129.1931,2028.0
2023-07-11 11:25:00,134.3,134.38,134.18,134.22,3523.0,129.2027,129.2797,129.0873,129.1258,3523.0
2023-07-11 11:30:00,134.21,134.21,134.09,134.09,2464.0,129.1162,129.1162,129.0007,129.0007,2464.0
2023-07-11 11:35:00,134.09,134.21,134.08,134.21,1764.0,129.0007,129.1162,128.9911,129.1162,1764.0
2023-07-11 11:40:00,134.22,134.22,134.13,134.14,2326.0,129.1258,129.1258,129.0392,129.0488,2326.0
2023-07-11 11:45:00,134.18,134.26,134.16,134.26,4016.0,129.0873,129.1643,129.0681,129.1643,4016.0
2023-07-11 11:50:00,134.28,134.44,134.26,134.43,3272.0,129.1835,129.3374,129.1643,129.3278,3272.0
2023-07-11 11:55:00,134.44,134.44,134.33,134.38,2957.0,129.3374,129.3374,129.2316,129.2797,2957.0
2023-07-11 12:00:00,134.39,134.4,134.29,134.29,3349.0,129.2893,129.2989,129.1931,129.1931,3349.0
2023-07-11 12:05:00,134.33,134.36,134.15,134.18,4874.0,129.2316,129.2605,129.0584,129.0873,4874.0
2023-07-11 12:10:00,134.22,134.29,134.2,134.25,2683.0,129.1258,129.1931,129.1065,129.1546,2683.0
2023-07-11 12:15:00,134.29,134.29,134.22,134.26,1690.0,129.1931,129.1931,129.1258,129.1643,1690.0
2023-07-11 12:20:00,134.26,134.27,134.22,134.23,1966.0,129.1643,129.1739,129.1258,129.1354,1966.0
2023-07-11 12:25:00,134.24,134.24,134.08,134.17,3435.0,129.145,129.145,128.9911,129.0777,3435.0
2023-07-11 12:30:00,134.16,134.31,134.16,134.28,2234.0,129.0681,129.2124,129.0681,129.1835,2234.0
2023-07-11 12:35:00,134.25,134.29,134.21,134.26,2698.0,129.1546,129.1931,129.1162,129.1643,2698.0
2023-07-11 12:40:00,134.28,134.36,134.13,134.13,13832.0,129.1835,129.2605,129.0392,129.0392,13832.0
2023-07-11 12:45:00,134.14,134.17,134.1,134.11,5236.0,129.0488,129.0777,129.0103,129.0199,5236.0
2023-07-11 12:50:00,134.13,134.15,134.03,134.1,6952.0,129.0392,129.0584,128.943,129.0103,6952.0
2023-07-11 12:55:00,134.1,134.11,134.06,134.06,4257.0,129.0103,129.0199,128.9718,128.9718,4257.0
2023-07-11 13:00:00,134.07,134.17,134.07,134.1,6220.0,128.9815,129.0777,128.9815,129.0103,6220.0
2023-07-11 13:05:00,134.09,134.18,134.09,134.12,7038.0,129.0007,129.0873,129.0007,129.0296,7038.0
2023-07-11 13:10:00,134.14,134.21,134.07,134.12,19108.0,129.0488,129.1162,128.9815,129.0296,19108.0
2023-07-11 13:15:00,134.12,134.23,134.05,134.05,18776.0,129.0296,129.1354,128.9622,128.9622,18776.0
2023-07-11 13:20:00,134.06,134.12,134.04,134.06,3297.0,128.9718,129.0296,128.9526,128.9718,3297.0
2023-07-11 13:25:00,134.06,134.09,133.99,134.0,4270.0,128.9718,129.0007,128.9045,128.9141,4270.0
2023-07-11 13:30:00,134.0,134.01,133.84,133.84,4515.0,128.9141,128.9237,128.7602,128.7602,4515.0
2023-07-11 13:35:00,133.83,133.91,133.81,133.88,3764.0,128.7506,128.8275,128.7313,128.7987,3764.0
2023-07-11 13:40:00,133.87,133.95,133.87,133.89,2695.0,128.7891,128.866,128.7891,128.8083,2695.0
2023-07-11 13:45:00,133.87,133.89,133.78,133.89,2909.0,128.7891,128.8083,128.7025,128.8083,2909.0
2023-07-11 13:50:00,133.9,133.91,133.82,133.86,4795.0,128.8179,128.8275,128.741,128.7794,4795.0
2023-07-11 13:55:00,133.8,133.84,133.78,133.81,2943.0,128.7217,128.7602,128.7025,128.7313,2943.0
2023-07-11 14:00:00,133.83,133.95,133.83,133.93,9024.0,128.7506,128.866,128.7506,128.8468,9024.0
2023-07-11 14:05:00,133.94,134.02,133.94,133.99,6800.0,128.8564,128.9334,128.8564,128.9045,6800.0
2023-07-11 14:10:00,133.98,133.98,133.81,133.82,7979.0,128.8949,128.8949,128.7313,128.741,7979.0
2023-07-11 14:15:00,133.78,133.82,133.75,133.79,3916.0,128.7025,128.741,128.6736,128.7121,3916.0
2023-07-11 14:20:00,133.78,133.78,133.58,133.61,9828.0,128.7025,128.7025,128.5101,128.5389,9828.0
2023-07-11 14:25:00,133.61,133.64,133.53,133.62,12240.0,128.5389,128.5678,128.462,128.5485,12240.0
2023-07-11 14:30:00,133.62,133.72,133.62,133.69,19419.0,128.5485,128.6448,128.5485,128.6159,19419.0
2023-07-11 14:35:00,133.69,133.71,133.58,133.6,13519.0,128.6159,128.6351,128.5101,128.5293,13519.0
2023-07-11 14:40:00,133.61,133.66,133.57,133.57,8177.0,128.5389,128.587,128.5004,128.5004,8177.0
2023-07-11 14:45:00,133.59,133.6,133.54,133.57,4894.0,128.5197,128.5293,128.4716,128.5004,4894.0
2023-07-11 14:50:00,133.58,133.59,133.52,133.52,3845.0,128.5101,128.5197,128.4523,128.4523,3845.0
2023-07-11 14:55:00,133.54,133.71,133.53,133.7,3236.0,128.4716,128.6351,128.462,128.6255,3236.0
2023-07-11 15:00:00,133.72,133.74,133.65,133.69,5810.0,128.6448,128.664,128.5774,128.6159,5810.0
2023-07-11 15:05:00,133.69,133.82,133.69,133.81,7553.0,128.6159,128.741,128.6159,128.7313,7553.0
2023-07-11 15:10:00,133.83,133.92,133.8,133.81,9871.0,128.7506,128.8372,128.7217,128.7313,9871.0
2023-07-11 15:15:00,133.8,133.87,133.8,133.86,6497.0,128.7217,128.7891,128.7217,128.7794,6497.0
2023-07-11 15:20:00,133.86,133.87,133.79,133.86,7877.0,128.7794,128.7891,128.7121,128.7794,7877.0
2023-07-11 15:25:00,133.86,133.87,133.81,133.83,7270.0,128.7794,128.7891,128.7313,128.7506,7270.0
2023-07-11 15:30:00,133.82,133.88,133.79,133.86,10494.0,128.741,128.7987,128.7121,128.7794,10494.0
2023-07-11 15:35:00,133.87,133.91,133.82,133.91,10394.0,128.7891,128.8275,128.741,128.8275,10394.0
2023-07-11 15:40:00,133.9,134.0,133.9,133.94,18667.0,128.8179,128.9141,128.8179,128.8564,18667.0
2023-07-11 15:45:00,133.95,134.1,133.85,134.1,46195.0,128.866,129.0103,128.7698,129.0103,46195.0
2023-07-11 15:50:00,134.11,134.18,134.02,134.16,35415.0,129.0199,129.0873,128.9334,129.0681,35415.0
2023-07-11 15:55:00,134.14,134.33,134.04,134.16,107767.0,129.0488,129.2316,128.9526,129.0681,107767.0
2023-07-12 09:30:00,135.15,135.64,135.15,135.37,15388.0,130.0205,130.4919,130.0205,130.2321,15388.0
2023-07-12 09:35:00,135.46,135.65,135.16,135.17,7677.0,130.3187,130.5015,130.0301,130.0397,7677.0
2023-07-12 09:40:00,135.29,135.32,134.88,135.08,3801.0,130.1552,130.184,129.7607,129.9531,3801.0
2023-07-12 09:45:00,135.1,135.41,135.06,135.41,7566.0,129.9724,130.2706,129.9339,130.2706,7566.0
2023-07-12 09:50:00,135.41,135.41,135.24,135.3,6861.0,130.2706,130.2706,130.1071,130.1648,6861.0
2023-07-12 09:55:00,135.28,135.52,135.28,135.5,4511.0,130.1455,130.3764,130.1455,130.3572,4511.0
2023-07-12 10:00:00,135.5,135.56,135.18,135.27,10446.0,130.3572,130.4149,130.0493,130.1359,10446.0
2023-07-12 10:05:00,135.25,135.58,135.25,135.58,6748.0,130.1167,130.4342,130.1167,130.4342,6748.0
2023-07-12 10:10:00,135.65,135.75,135.5,135.56,10101.0,130.5015,130.5977,130.3572,130.4149,10101.0
2023-07-12 10:15:00,135.58,135.59,135.48,135.49,3346.0,130.4342,130.4438,130.338,130.3476,3346.0
2023-07-12 10:20:00,135.53,135.59,135.45,135.45,8831.0,130.3861,130.4438,130.3091,130.3091,8831.0
2023-07-12 10:25:00,135.5,135.6,135.48,135.55,4804.0,130.3572,130.4534,130.338,130.4053,4804.0
2023-07-12 10:30:00,135.62,135.77,135.6,135.71,1666.0,130.4726,130.6169,130.4534,130.5592,1666.0
2023-07-12 10:35:00,135.73,135.9,135.73,135.9,3776.0,130.5785,130.742,130.5785,130.742,3776.0
2023-07-12 10:40:00,135.89,135.9,135.7,135.81,2606.0,130.7324,130.742,130.5496,130.6554,2606.0
2023-07-12 10:45:00,135.79,135.85,135.7,135.8,3548.0,130.6362,130.6939,130.5496,130.6458,3548.0
2023-07-12 10:50:00,135.79,135.84,135.76,135.81,3426.0,130.6362,130.6843,130.6073,130.6554,3426.0
2023-07-12 10:55:00,135.81,135.85,135.76,135.81,4325.0,130.6554,130.6939,130.6073,130.6554,4325.0
2023-07-12 11:00:00,135.86,135.94,135.81,135.94,2877.0,130.7035,130.7805,130.6554,130.7805,2877.0
2023-07-12 11:05:00,135.96,135.99,135.84,135.99,2241.0,130.7997,130.8286,130.6843,130.8286,2241.0
2023-07-12 11:10:00,135.96,136.15,135.93,136.15,600.0,130.7997,130.9825,130.7709,130.9825,600.0
2023-07-12 11:15:00,136.17,136.35,136.16,136.34,3727.0,131.0018,131.1749,130.9921,131.1653,3727.0
2023-07-12 11:20:00,136.36,136.39,136.25,136.39,3968.0,131.1846,131.2134,131.0787,131.2134,3968.0
2023-07-12 11:25:00,136.38,136.41,136.31,136.41,2820.0,131.2038,131.2327,131.1364,131.2327,2820.0
2023-07-12 11:30:00,136.39,136.41,136.33,136.4,6440.0,131.2134,131.2327,131.1557,131.223,6440.0
2023-07-12 11:35:00,136.4,136.42,136.34,136.34,2746.0,131.223,131.2423,131.1653,131.1653,2746.0
2023-07-12 11:40:00,136.34,136.35,136.12,136.28,5571.0,131.1653,131.1749,130.9537,131.1076,5571.0
2023-07-12 11:45:00,136.27,136.39,136.24,136.35,2561.0,131.098,131.2134,131.0691,131.1749,2561.0
2023-07-12 11:50:00,136.35,136.39,136.2,136.21,3237.0,131.1749,131.2134,131.0306,131.0402,3237.0
2023-07-12 11:55:00,136.29,136.29,136.16,136.19,2340.0,131.1172,131.1172,130.9921,131.021,2340.0
2023-07-12 12:00:00,136.15,136.23,136.12,136.2,2225.0,130.9825,131.0595,130.9537,131.0306,2225.0
2023-07-12 12:05:00,136.2,136.39,136.19,136.33,1710.0,131.0306,131.2134,131.021,131.1557,1710.0
2023-07-12 12:10:00,136.29,136.4,136.24,136.4,4522.0,131.1172,131.223,131.0691,131.223,4522.0
2023-07-12 12:15:00,136.38,136.38,136.15,136.15,3915.0,131.2038,131.2038,130.9825,130.9825,3915.0
2023-07-12 12:20:00,136.18,136.23,136.13,136.15,6107.0,131.0114,131.0595,130.9633,130.9825,6107.0
2023-07-12 12:25:00,136.15,136.19,136.13,136.17,2100.0,130.9825,131.021,130.9633,131.0018,2100.0
2023-07-12 12:30:00,136.16,136.24,136.16,136.24,1098.0,130.9921,131.0691,130.9921,131.0691,1098.0
2023-07-12 12:35:00,136.23,136.23,136.16,136.18,1963.0,131.0595,131.0595,130.9921,131.0114,1963.0
2023-07-12 12:40:00,136.18,136.23,136.18,136.2,2819.0,131.0114,131.0595,131.0114,131.0306,2819.0
2023-07-12 12:45:00,136.17,136.32,136.15,136.32,2243.0,131.0018,131.1461,130.9825,131.1461,2243.0
2023-07-12 12:50:00,136.31,136.35,136.27,136.29,1844.0,131.1364,131.1749,131.098,131.1172,1844.0
2023-07-12 12:55:00,136.27,136.27,136.09,136.13,2891.0,131.098,131.098,130.9248,130.9633,2891.0
2023-07-12 13:00:00,136.13,136.18,136.13,136.13,2645.0,130.9633,131.0114,130.9633,130.9633,2645.0
2023-07-12 13:05:00,136.14,136.16,136.07,136.16,1863.0,130.9729,130.9921,130.9056,130.9921,1863.0
2023-07-12 13:10:00,136.18,136.22,136.18,136.2,2498.0,131.0114,131.0499,131.0114,131.0306,2498.0
2023-07-12 13:15:00,136.2,136.3,136.2,136.25,4585.0,131.0306,131.1268,131.0306,131.0787,4585.0
2023-07-12 13:20:00,136.28,136.34,136.23,136.23,6262.0,131.1076,131.1653,131.0595,131.0595,6262.0
2023-07-12 13:25:00,136.22,136.24,136.17,136.17,2554.0,131.0499,131.0691,131.0018,131.0018,2554.0
2023-07-12 13:30:00,136.17,136.25,136.17,136.21,3008.0,131.0018,131.0787,131.0018,131.0402,3008.0
2023-07-12 13:35:00,136.23,136.24,136.13,136.13,5983.0,131.0595,131.0691,130.9633,130.9633,5983.0
2023-07-12 13:40:00,136.11,136.11,135.9,135.95,4143.0,130.944,130.944,130.742,130.7901,4143.0
2023-07-12 13:45:00,135.97,136.0,135.86,135.87,2711.0,130.8094,130.8382,130.7035,130.7131,2711.0
2023-07-12 13:50:00,135.88,135.9,135.84,135.84,2021.0,130.7228,130.742,130.6843,130.6843,2021.0
2023-07-12 13:55:00,135.85,136.05,135.84,135.98,9234.0,130.6939,130.8863,130.6843,130.819,9234.0
2023-07-12 14:00:00,135.97,135.98,135.79,135.87,3565.0,130.8094,130.819,130.6362,130.7131,3565.0
2023-07-12 14:05:00,135.88,136.06,135.88,136.04,3165.0,130.7228,130.8959,130.7228,130.8767,3165.0
2023-07-12 14:10:00,136.07,136.14,136.07,136.09,4512.0,130.9056,130.9729,130.9056,130.9248,4512.0
2023-07-12 14:15:00,136.08,136.11,135.98,135.98,4216.0,130.9152,130.944,130.819,130.819,4216.0
2023-07-12 14:20:00,136.0,136.02,135.93,135.98,3032.0,130.8382,130.8575,130.7709,130.819,3032.0
2023-07-12 14:25:00,135.98,135.98,135.86,135.91,3080.0,130.819,130.819,130.7035,130.7516,3080.0
2023-07-12 14:30:00,135.9,135.9,135.78,135.79,2546.0,130.742,130.742,130.6266,130.6362,2546.0
2023-07-12 14:35:00,135.8,135.86,135.8,135.82,2808.0,130.6458,130.7035,130.6458,130.665,2808.0
2023-07-12 14:40:00,135.79,135.84,135.69,135.82,6888.0,130.6362,130.6843,130.54,130.665,6888.0
2023-07-12 14:45:00,135.8,135.8,135.6,135.63,2435.0,130.6458,130.6458,130.4534,130.4823,2435.0
2023-07-12 14:50:00,135.57,135.59,135.53,135.54,1946.0,130.4245,130.4438,130.3861,130.3957,1946.0
2023-07-12 14:55:00,135.5,135.52,135.47,135.49,2900.0,130.3572,130.3764,130.3283,130.3476,2900.0
2023-07-12 15:00:00,135.47,135.48,135.42,135.47,4460.0,130.3283,130.338,130.2802,130.3283,4460.0
2023-07-12 15:05:00,135.48,135.53,135.44,135.53,2550.0,130.338,130.3861,130.2995,130.3861,2550.0
2023-07-12 15:10:00,135.5,135.5,135.46,135.49,1258.0,130.3572,130.3572,130.3187,130.3476,1258.0
2023-07-12 15:15:00,135.5,135.5,135.37,135.39,2228.0,130.3572,130.3572,130.2321,130.2514,2228.0
2023-07-12 15:20:00,135.37,135.37,135.26,135.26,4584.0,130.2321,130.2321,130.1263,130.1263,4584.0
2023-07-12 15:25:00,135.19,135.34,135.18,135.34,4293.0,130.059,130.2033,130.0493,130.2033,4293.0
2023-07-12 15:30:00,135.34,135.43,135.31,135.43,4192.0,130.2033,130.2898,130.1744,130.2898,4192.0
2023-07-12 15:35:00,135.44,135.48,135.4,135.4,4103.0,130.2995,130.338,130.261,130.261,4103.0
2023-07-12 15:40:00,135.4,135.44,135.37,135.43,7664.0,130.261,130.2995,130.2321,130.2898,7664.0
2023-07-12 15:45:00,135.41,135.42,135.23,135.23,13549.0,130.2706,130.2802,130.0974,130.0974,13549.0
2023-07-12 15:50:00,135.23,135.27,135.14,135.21,28808.0,130.0974,130.1359,130.0109,130.0782,28808.0
2023-07-12 15:55:00,135.21,135.21,135.04,135.12,92673.0,130.0782,130.0782,129.9147,129.9916,92673.0
2023-07-13 09:30:00,135.71,135.81,135.71,135.81,22695.0,130.5592,130.6554,130.5592,130.6554,22695.0
2023-07-13 09:35:00,135.73,135.89,135.65,135.85,4302.0,130.5785,130.7324,130.5015,130.6939,4302.0
2023-07-13 09:40:00,135.83,136.08,135.81,136.08,11296.0,130.6747,130.9152,130.6554,130.9152,11296.0
2023-07-13 09:45:00,136.02,136.05,135.69,135.75,6633.0,130.8575,130.8863,130.54,130.5977,6633.0
2023-07-13 09:50:00,135.76,135.78,135.58,135.58,4218.0,130.6073,130.6266,130.4342,130.4342,4218.0
2023-07-13 09:55:00,135.58,135.65,135.45,135.47,5071.0,130.4342,130.5015,130.3091,130.3283,5071.0
2023-07-13 10:00:00,135.48,135.57,135.46,135.48,4658.0,130.338,130.4245,130.3187,130.338,4658.0
2023-07-13 10:05:00,135.51,135.62,135.44,135.59,4648.0,130.3668,130.4726,130.2995,130.4438,4648.0
2023-07-13 10:10:00,135.6,135.67,135.52,135.57,7338.0,130.4534,130.5207,130.3764,130.4245,7338.0
2023-07-13 10:15:00,135.57,135.62,135.46,135.54,7456.0,130.4245,130.4726,130.3187,130.3957,7456.0
2023-07-13 10:20:00,135.57,135.59,135.46,135.54,4089.0,130.4245,130.4438,130.3187,130.3957,4089.0
2023-07-13 10:25:00,135.57,135.6,135.49,135.55,3803.0,130.4245,130.4534,130.3476,130.4053,3803.0
2023-07-13 10:30:00,135.52,135.56,135.48,135.48,2808.0,130.3764,130.4149,130.338,130.338,2808.0
2023-07-13 10:35:00,135.51,135.54,135.26,135.28,5384.0,130.3668,130.3957,130.1263,130.1455,5384.0
2023-07-13 10:40:00,135.29,135.29,135.16,135.16,2412.0,130.1552,130.1552,130.0301,130.0301,2412.0
2023-07-13 10:45:00,135.16,135.21,135.13,135.13,4976.0,130.0301,130.0782,130.0012,130.0012,4976.0
2023-07-13 10:50:00,135.14,135.2,135.04,135.13,3189.0,130.0109,130.0686,129.9147,130.0012,3189.0
2023-07-13 10:55:00,135.1,135.18,135.09,135.18,4094.0,129.9724,130.0493,129.9628,130.0493,4094.0
2023-07-13 11:00:00,135.19,135.19,135.07,135.17,5425.0,130.059,130.059,129.9435,130.0397,5425.0
2023-07-13 11:05:00,135.14,135.14,135.08,135.08,2971.0,130.0109,130.0109,129.9531,129.9531,2971.0
2023-07-13 11:10:00,135.11,135.13,135.05,135.06,4294.0,129.982,130.0012,129.9243,129.9339,4294.0
2023-07-13 11:15:00,135.09,135.21,135.08,135.21,1401.0,129.9628,130.0782,129.9531,130.0782,1401.0
2023-07-13 11:20:00,135.16,135.24,135.15,135.24,4419.0,130.0301,130.1071,130.0205,130.1071,4419.0
2023-07-13 11:25:00,135.22,135.34,135.2,135.3,5239.0,130.0878,130.2033,130.0686,130.1648,5239.0
2023-07-13 11:30:00,135.35,135.36,135.32,135.32,3497.0,130.2129,130.2225,130.184,130.184,3497.0
2023-07-13 11:35:00,135.34,135.46,135.34,135.46,3626.0,130.2033,130.3187,130.2033,130.3187,3626.0
2023-07-13 11:40:00,135.43,135.5,135.39,135.5,2863.0,130.2898,130.3572,130.2514,130.3572,2863.0
2023-07-13 11:45:00,135.52,135.53,135.47,135.53,2746.0,130.3764,130.3861,130.3283,130.3861,2746.0
2023-07-13 11:50:00,135.52,135.58,135.47,135.47,3837.0,130.3764,130.4342,130.3283,130.3283,3837.0
2023-07-13 11:55:00,135.47,135.6,135.47,135.54,3078.0,130.3283,130.4534,130.3283,130.3957,3078.0
2023-07-13 12:00:00,135.61,135.7,135.61,135.67,1582.0,130.463,130.5496,130.463,130.5207,1582.0
2023-07-13 12:05:00,135.7,135.76,135.7,135.73,3664.0,130.5496,130.6073,130.5496,130.5785,3664.0
2023-07-13 12:10:00,135.72,135.76,135.72,135.75,2054.0,130.5688,130.6073,130.5688,130.5977,2054.0
2023-07-13 12:15:00,135.77,135.86,135.75,135.86,2208.0,130.6169,130.7035,130.5977,130.7035,2208.0
2023-07-13 12:20:00,135.88,135.95,135.88,135.95,2016.0,130.7228,130.7901,130.7228,130.7901,2016.0
2023-07-13 12:25:00,135.98,135.98,135.91,135.93,3512.0,130.819,130.819,130.7516,130.7709,3512.0
2023-07-13 12:30:00,135.93,136.06,135.93,136.06,3234.0,130.7709,130.8959,130.7709,130.8959,3234.0
2023-07-13 12:35:00,136.07,136.17,136.07,136.13,3427.0,130.9056,131.0018,130.9056,130.9633,3427.0
2023-07-13 12:40:00,136.14,136.17,136.09,136.17,2959.0,130.9729,131.0018,130.9248,131.0018,2959.0
2023-07-13 12:45:00,136.14,136.22,136.14,136.21,1995.0,130.9729,131.0499,130.9729,131.0402,1995.0
2023-07-13 12:50:00,136.23,136.42,136.23,136.42,13324.0,131.0595,131.2423,131.0595,131.2423,13324.0
2023-07-13 12:55:00,136.42,136.42,136.27,136.39,7786.0,131.2423,131.2423,131.098,131.2134,7786.0
2023-07-13 13:00:00,136.43,136.45,136.34,136.34,3703.0,131.2519,131.2711,131.1653,131.1653,3703.0
2023-07-13 13:05:00,136.34,136.38,136.3,136.34,4590.0,131.1653,131.2038,131.1268,131.1653,4590.0
2023-07-13 13:10:00,136.32,136.43,136.31,136.42,5425.0,131.1461,131.2519,131.1364,131.2423,5425.0
2023-07-13 13:15:00,136.43,136.46,136.39,136.39,4559.0,131.2519,131.2808,131.2134,131.2134,4559.0
2023-07-13 13:20:00,136.39,136.39,136.31,136.33,3883.0,131.2134,131.2134,131.1364,131.1557,3883.0
2023-07-13 13:25:00,136.33,136.33,136.19,136.2,3310.0,131.1557,131.1557,131.021,131.0306,3310.0
2023-07-13 13:30:00,136.2,136.24,136.2,136.21,3003.0,131.0306,131.0691,131.0306,131.0402,3003.0
2023-07-13 13:35:00,136.21,136.21,136.13,136.15,4627.0,131.0402,131.0402,130.9633,130.9825,4627.0
2023-07-13 13:40:00,136.13,136.13,136.04,136.05,4372.0,130.9633,130.9633,130.8767,130.8863,4372.0
2023-07-13 13:45:00,136.07,136.07,136.01,136.06,3734.0,130.9056,130.9056,130.8478,130.8959,3734.0
2023-07-13 13:50:00,136.06,136.07,135.95,135.97,5059.0,130.8959,130.9056,130.7901,130.8094,5059.0
2023-07-13 13:55:00,135.97,135.98,135.9,135.91,3724.0,130.8094,130.819,130.742,130.7516,3724.0
2023-07-13 14:00:00,135.92,135.92,135.81,135.86,3170.0,130.7613,130.7613,130.6554,130.7035,3170.0
2023-07-13 14:05:00,135.84,136.0,135.84,135.97,5925.0,130.6843,130.8382,130.6843,130.8094,5925.0
2023-07-13 14:10:00,135.97,136.08,135.97,136.03,16487.0,130.8094,130.9152,130.8094,130.8671,16487.0
2023-07-13 14:15:00,136.03,136.22,135.99,136.22,20843.0,130.8671,131.0499,130.8286,131.0499,20843.0
2023-07-13 14:20:00,136.24,136.28,136.22,136.23,8249.0,131.0691,131.1076,131.0499,131.0595,8249.0
2023-07-13 14:25:00,136.22,136.23,136.02,136.06,10627.0,131.0499,131.0595,130.8575,130.8959,10627.0
2023-07-13 14:30:00,136.08,136.27,136.08,136.24,8788.0,130.9152,131.098,130.9152,131.0691,8788.0
2023-07-13 14:35:00,136.24,136.24,136.15,136.18,8518.0,131.0691,131.0691,130.9825,131.0114,8518.0
2023-07-13 14:40:00,136.16,136.25,136.16,136.22,7484.0,130.9921,131.0787,130.9921,131.0499,7484.0
2023-07-13 14:45:00,136.22,136.37,136.22,136.32,10602.0,131.0499,131.1942,131.0499,131.1461,10602.0
2023-07-13 14:50:00,136.32,136.32,136.27,136.3,7394.0,131.1461,131.1461,131.098,131.1268,7394.0
2023-07-13 14:55:00,136.3,136.39,136.3,136.37,8390.0,131.1268,131.2134,131.1268,131.1942,8390.0
2023-07-13 15:00:00,136.38,136.4,136.3,136.35,10328.0,131.2038,131.223,131.1268,131.1749,10328.0
2023-07-13 15:05:00,136.36,136.36,136.3,136.32,7900.0,131.1846,131.1846,131.1268,131.1461,7900.0
2023-07-13 15:10:00,136.31,136.49,136.31,136.44,11926.0,131.1364,131.3096,131.1364,131.2615,11926.0
2023-07-13 15:15:00,136.43,136.45,136.35,136.39,6568.0,131.2519,131.2711,131.1749,131.2134,6568.0
2023-07-13 15:20:00,136.41,136.43,136.36,136.36,10351.0,131.2327,131.2519,131.1846,131.1846,10351.0
2023-07-13 15:25:00,136.35,136.42,136.35,136.4,7724.0,131.1749,131.2423,131.1749,131.223,7724.0
2023-07-13 15:30:00,136.4,136.43,136.25,136.29,10698.0,131.223,131.2519,131.0787,131.1172,10698.0
2023-07-13 15:35:00,136.29,136.29,136.14,136.24,14669.0,131.1172,131.1172,130.9729,131.0691,14669.0
2023-07-13 15:40:00,136.24,136.45,136.22,136.43,11080.0,131.0691,131.2711,131.0499,131.2519,11080.0
2023-07-13 15:45:00,136.45,136.47,136.23,136.25,18505.0,131.2711,131.2904,131.0595,131.0787,18505.0
2023-07-13 15:50:00,136.14,136.26,136.13,136.18,35697.0,130.9729,131.0883,130.9633,131.0114,35697.0
2023-07-13 15:55:00,136.17,136.17,135.91,136.0,110608.0,131.0018,131.0018,130.7516,130.8382,110608.0
2023-07-14 09:30:00,135.92,136.31,135.64,135.98,24791.0,130.7613,131.1364,130.4919,130.819,24791.0
2023-07-14 09:35:00,135.94,135.94,135.66,135.74,4136.0,130.7805,130.7805,130.5111,130.5881,4136.0
2023-07-14 09:40:00,135.78,135.84,135.7,135.72,2409.0,130.6266,130.6843,130.5496,130.5688,2409.0
2023-07-14 09:45:00,135.76,135.76,135.59,135.63,3570.0,130.6073,130.6073,130.4438,130.4823,3570.0
2023-07-14 09:50:00,135.63,135.76,135.5,135.76,5056.0,130.4823,130.6073,130.3572,130.6073,5056.0
2023-07-14 09:55:00,135.82,135.84,135.81,135.81,646.0,130.665,130.6843,130.6554,130.6554,646.0
2023-07-14 10:00:00,135.74,135.9,135.46,135.46,8084.0,130.5881,130.742,130.3187,130.3187,8084.0
2023-07-14 10:05:00,135.55,135.57,135.41,135.43,2086.0,130.4053,130.4245,130.2706,130.2898,2086.0
2023-07-14 10:10:00,135.32,135.44,135.2,135.27,7701.0,130.184,130.2995,130.0686,130.1359,7701.0
2023-07-14 10:15:00,135.27,135.34,135.1,135.13,1590.0,130.1359,130.2033,129.9724,130.0012,1590.0
2023-07-14 10:20:00,135.1,135.11,134.98,135.08,8925.0,129.9724,129.982,129.8569,129.9531,8925.0
2023-07-14 10:25:00,135.09,135.18,135.04,135.04,2851.0,129.9628,130.0493,129.9147,129.9147,2851.0
2023-07-14 10:30:00,135.11,135.16,135.09,135.14,1802.0,129.982,130.0301,129.9628,130.0109,1802.0
2023-07-14 10:35:00,135.12,135.21,135.11,135.11,3544.0,129.9916,130.0782,129.982,129.982,3544.0
2023-07-14 10:40:00,135.18,135.28,135.18,135.22,1235.0,130.0493,130.1455,130.0493,130.0878,1235.0
2023-07-14 10:45:00,135.25,135.34,135.2,135.29,3467.0,130.1167,130.2033,130.0686,130.1552,3467.0
2023-07-14 10:50:00,135.29,135.32,135.12,135.12,2663.0,130.1552,130.184,129.9916,129.9916,2663.0
2023-07-14 10:55:00,135.18,135.32,135.18,135.26,2216.0,130.0493,130.184,130.0493,130.1263,2216.0
2023-07-14 11:00:00,135.28,135.34,135.21,135.22,2315.0,130.1455,130.2033,130.0782,130.0878,2315.0
2023-07-14 11:05:00,135.2,135.28,135.15,135.15,2298.0,130.0686,130.1455,130.0205,130.0205,2298.0
2023-07-14 11:10:00,135.17,135.17,135.01,135.06,1000.0,130.0397,130.0397,129.8858,129.9339,1000.0
2023-07-14 11:15:00,135.04,135.13,134.98,135.1,2655.0,129.9147,130.0012,129.8569,129.9724,2655.0
2023-07-14 11:20:00,135.15,135.16,135.11,135.11,2331.0,130.0205,130.0301,129.982,129.982,2331.0
2023-07-14 11:25:00,135.14,135.17,134.97,135.02,4047.0,130.0109,130.0397,129.8473,129.8954,4047.0
2023-07-14 11:30:00,135.0,135.09,134.99,135.08,2250.0,129.8762,129.9628,129.8665,129.9531,2250.0
2023-07-14 11:35:00,135.09,135.27,135.09,135.25,9596.0,129.9628,130.1359,129.9628,130.1167,9596.0
2023-07-14 11:40:00,135.23,135.36,135.23,135.26,4124.0,130.0974,130.2225,130.0974,130.1263,4124.0
2023-07-14 11:45:00,135.24,135.24,135.13,135.13,2896.0,130.1071,130.1071,130.0012,130.0012,2896.0
2023-07-14 11:50:00,135.13,135.13,135.03,135.08,2698.0,130.0012,130.0012,129.905,129.9531,2698.0
2023-07-14 11:55:00,135.06,135.06,134.97,135.02,1190.0,129.9339,129.9339,129.8473,129.8954,1190.0
2023-07-14 12:00:00,135.0,135.01,134.97,135.0,1100.0,129.8762,129.8858,129.8473,129.8762,1100.0
2023-07-14 12:05:00,134.95,135.03,134.89,135.01,2991.0,129.8281,129.905,129.7703,129.8858,2991.0
2023-07-14 12:10:00,135.06,135.06,134.96,134.96,3470.0,129.9339,129.9339,129.8377,129.8377,3470.0
2023-07-14 12:15:00,135.02,135.04,135.0,135.04,2565.0,129.8954,129.9147,129.8762,129.9147,2565.0
2023-07-14 12:20:00,135.09,135.15,135.03,135.11,1932.0,129.9628,130.0205,129.905,129.982,1932.0
2023-07-14 12:25:00,135.08,135.08,135.01,135.05,1196.0,129.9531,129.9531,129.8858,129.9243,1196.0
2023-07-14 12:30:00,135.08,135.13,135.07,135.13,2013.0,129.9531,130.0012,129.9435,130.0012,2013.0
2023-07-14 12:35:00,135.13,135.19,135.13,135.16,2638.0,130.0012,130.059,130.0012,130.0301,2638.0
2023-07-14 12:40:00,135.16,135.23,135.16,135.23,1733.0,130.0301,130.0974,130.0301,130.0974,1733.0
2023-07-14 12:45:00,135.25,135.31,135.2,135.2,1684.0,130.1167,130.1744,130.0686,130.0686,1684.0
2023-07-14 12:50:00,135.26,135.26,135.15,135.17,6671.0,130.1263,130.1263,130.0205,130.0397,6671.0
2023-07-14 12:55:00,135.16,135.22,135.16,135.22,9666.0,130.0301,130.0878,130.0301,130.0878,9666.0
2023-07-14 13:00:00,135.25,135.34,135.25,135.3,3014.0,130.1167,130.2033,130.1167,130.1648,3014.0
2023-07-14 13:05:00,135.31,135.38,135.29,135.38,2417.0,130.1744,130.2417,130.1552,130.2417,2417.0
2023-07-14 13:10:00,135.38,135.48,135.37,135.46,1776.0,130.2417,130.338,130.2321,130.3187,1776.0
2023-07-14 13:15:00,135.49,135.57,135.49,135.52,7332.0,130.3476,130.4245,130.3476,130.3764,7332.0
2023-07-14 13:20:00,135.52,135.53,135.49,135.5,1954.0,130.3764,130.3861,130.3476,130.3572,1954.0
2023-07-14 13:25:00,135.5,135.5,135.36,135.37,3428.0,130.3572,130.3572,130.2225,130.2321,3428.0
2023-07-14 13:30:00,135.41,135.5,135.4,135.42,3075.0,130.2706,130.3572,130.261,130.2802,3075.0
2023-07-14 13:35:00,135.42,135.43,135.29,135.31,2614.0,130.2802,130.2898,130.1552,130.1744,2614.0
2023-07-14 13:40:00,135.34,135.34,135.27,135.32,2432.0,130.2033,130.2033,130.1359,130.184,2432.0
2023-07-14 13:45:00,135.29,135.44,135.29,135.39,2000.0,130.1552,130.2995,130.1552,130.2514,2000.0
2023-07-14 13:50:00,135.4,135.4,135.35,135.36,2475.0,130.261,130.261,130.2129,130.2225,2475.0
2023-07-14 13:55:00,135.42,135.46,135.37,135.38,7739.0,130.2802,130.3187,130.2321,130.2417,7739.0
2023-07-14 14:00:00,135.4,135.47,135.39,135.44,2257.0,130.261,130.3283,130.2514,130.2995,2257.0
2023-07-14 14:05:00,135.42,135.43,135.3,135.31,4251.0,130.2802,130.2898,130.1648,130.1744,4251.0
2023-07-14 14:10:00,135.28,135.36,135.25,135.27,2179.0,130.1455,130.2225,130.1167,130.1359,2179.0
2023-07-14 14:15:00,135.29,135.33,135.21,135.22,3642.0,130.1552,130.1936,130.0782,130.0878,3642.0
2023-07-14 14:20:00,135.26,135.29,135.21,135.25,1919.0,130.1263,130.1552,130.0782,130.1167,1919.0
2023-07-14 14:25:00,135.23,135.26,135.21,135.21,2893.0,130.0974,130.1263,130.0782,130.0782,2893.0
2023-07-14 14:30:00,135.23,135.26,135.18,135.22,5814.0,130.0974,130.1263,130.0493,130.0878,5814.0
2023-07-14 14:35:00,135.2,135.21,135.14,135.14,3092.0,130.0686,130.0782,130.0109,130.0109,3092.0
2023-07-14 14:40:00,135.14,135.18,135.13,135.17,2297.0,130.0109,130.0493,130.0012,130.0397,2297.0
2023-07-14 14:45:00,135.16,135.18,134.99,134.99,4381.0,130.0301,130.0493,129.8665,129.8665,4381.0
2023-07-14 14:50:00,135.0,135.08,134.94,135.08,5584.0,129.8762,129.9531,129.8184,129.9531,5584.0
2023-07-14 14:55:00,135.06,135.1,135.0,135.09,4012.0,129.9339,129.9724,129.8762,129.9628,4012.0
2023-07-14 15:00:00,135.1,135.1,134.99,135.05,3333.0,129.9724,129.9724,129.8665,129.9243,3333.0
2023-07-14 15:05:00,135.06,135.12,135.02,135.12,5297.0,129.9339,129.9916,129.8954,129.9916,5297.0
2023-07-14 15:10:00,135.13,135.18,135.11,135.17,3072.0,130.0012,130.0493,129.982,130.0397,3072.0
2023-07-14 15:15:00,135.15,135.32,135.15,135.32,4035.0,130.0205,130.184,130.0205,130.184,4035.0
2023-07-14 15:20:00,135.32,135.32,135.24,135.24,6808.0,130.184,130.184,130.1071,130.1071,6808.0
2023-07-14 15:25:00,135.24,135.24,135.19,135.24,3350.0,130.1071,130.1071,130.059,130.1071,3350.0
2023-07-14 15:30:00,135.28,135.28,135.21,135.25,6247.0,130.1455,130.1455,130.0782,130.1167,6247.0
2023-07-14 15:35:00,135.27,135.3,135.21,135.29,7957.0,130.1359,130.1648,130.0782,130.1552,7957.0
2023-07-14 15:40:00,135.3,135.3,135.23,135.25,11084.0,130.1648,130.1648,130.0974,130.1167,11084.0
2023-07-14 15:45:00,135.26,135.32,135.2,135.3,13353.0,130.1263,130.184,130.0686,130.1648,13353.0
2023-07-14 15:50:00,135.3,135.51,135.22,135.42,24136.0,130.1648,130.3668,130.0878,130.2802,24136.0
2023-07-14 15:55:00,135.45,135.58,135.36,135.57,114075.0,130.3091,130.4342,130.2225,130.4245,114075.0
2023-07-17 09:30:00,135.56,135.96,135.37,135.69,30243.0,130.4149,130.7997,130.2321,130.54,30243.0
2023-07-17 09:35:00,135.62,135.71,135.27,135.33,4347.0,130.4726,130.5592,130.1359,130.1936,4347.0
2023-07-17 09:40:00,135.43,135.56,135.4,135.51,2027.0,130.2898,130.4149,130.261,130.3668,2027.0
2023-07-17 09:45:00,135.56,135.67,135.46,135.6,2100.0,130.4149,130.5207,130.3187,130.4534,2100.0
2023-07-17 09:50:00,135.61,135.9,135.6,135.85,2978.0,130.463,130.742,130.4534,130.6939,2978.0
2023-07-17 09:55:00,135.81,135.9,135.8,135.84,1467.0,130.6554,130.742,130.6458,130.6843,1467.0
2023-07-17 10:00:00,135.87,136.11,135.84,136.06,6369.0,130.7131,130.944,130.6843,130.8959,6369.0
2023-07-17 10:05:00,136.1,136.31,136.09,136.09,5767.0,130.9344,131.1364,130.9248,130.9248,5767.0
2023-07-17 10:10:00,136.06,136.07,135.93,135.96,3556.0,130.8959,130.9056,130.7709,130.7997,3556.0
2023-07-17 10:15:00,135.96,136.01,135.76,135.76,4864.0,130.7997,130.8478,130.6073,130.6073,4864.0
2023-07-17 10:20:00,135.72,135.95,135.69,135.95,7103.0,130.5688,130.7901,130.54,130.7901,7103.0
2023-07-17 10:25:00,135.88,135.93,135.83,135.88,2661.0,130.7228,130.7709,130.6747,130.7228,2661.0
2023-07-17 10:30:00,135.85,135.96,135.84,135.89,6347.0,130.6939,130.7997,130.6843,130.7324,6347.0
2023-07-17 10:35:00,135.9,135.92,135.83,135.85,3313.0,130.742,130.7613,130.6747,130.6939,3313.0
2023-07-17 10:40:00,135.9,135.95,135.9,135.95,300.0,130.742,130.7901,130.742,130.7901,300.0
2023-07-17 10:45:00,135.99,136.01,135.78,135.78,2588.0,130.8286,130.8478,130.6266,130.6266,2588.0
2023-07-17 10:50:00,135.75,135.75,135.53,135.54,2627.0,130.5977,130.5977,130.3861,130.3957,2627.0
2023-07-17 10:55:00,135.54,135.68,135.53,135.68,4558.0,130.3957,130.5304,130.3861,130.5304,4558.0
2023-07-17 11:00:00,135.67,135.96,135.66,135.96,16682.0,130.5207,130.7997,130.5111,130.7997,16682.0
2023-07-17 11:05:00,135.96,136.07,135.87,136.07,6669.0,130.7997,130.9056,130.7131,130.9056,6669.0
2023-07-17 11:10:00,136.07,136.17,136.06,136.06,3648.0,130.9056,131.0018,130.8959,130.8959,3648.0
2023-07-17 11:15:00,136.05,136.18,136.05,136.18,1600.0,130.8863,131.0114,130.8863,131.0114,1600.0
2023-07-17 11:20:00,136.22,136.34,136.22,136.29,1600.0,131.0499,131.1653,131.0499,131.1172,1600.0
2023-07-17 11:25:00,136.36,136.36,136.23,136.33,3901.0,131.1846,131.1846,131.0595,131.1557,3901.0
2023-07-17 11:30:00,136.33,136.43,136.32,136.35,5349.0,131.1557,131.2519,131.1461,131.1749,5349.0
2023-07-17 11:35:00,136.37,136.44,136.34,136.37,3251.0,131.1942,131.2615,131.1653,131.1942,3251.0
2023-07-17 11:40:00,136.4,136.44,136.21,136.25,4960.0,131.223,131.2615,131.0402,131.0787,4960.0
2023-07-17 11:45:00,136.23,136.24,136.18,136.18,3894.0,131.0595,131.0691,131.0114,131.0114,3894.0
2023-07-17 11:50:00,136.17,136.17,136.12,136.12,1208.0,131.0018,131.0018,130.9537,130.9537,1208.0
2023-07-17 11:55:00,136.07,136.2,136.06,136.15,6701.0,130.9056,131.0306,130.8959,130.9825,6701.0
2023-07-17 12:00:00,136.2,136.2,136.08,136.11,18937.0,131.0306,131.0306,130.9152,130.944,18937.0
2023-07-17 12:05:00,136.15,136.18,135.94,136.03,3641.0,130.9825,131.0114,130.7805,130.8671,3641.0
2023-07-17 12:10:00,136.06,136.1,136.01,136.03,2497.0,130.8959,130.9344,130.8478,130.8671,2497.0
2023-07-17 12:15:00,136.05,136.07,135.99,135.99,2767.0,130.8863,130.9056,130.8286,130.8286,2767.0
2023-07-17 12:20:00,135.99,136.16,135.96,136.11,4199.0,130.8286,130.9921,130.7997,130.944,4199.0
2023-07-17 12:25:00,136.11,136.11,136.06,136.06,2861.0,130.944,130.944,130.8959,130.8959,2861.0
2023-07-17 12:30:00,136.06,136.11,136.04,136.04,1585.0,130.8959,130.944,130.8767,130.8767,1585.0
2023-07-17 12:35:00,136.06,136.17,136.05,136.14,3102.0,130.8959,131.0018,130.8863,130.9729,3102.0
2023-07-17 12:40:00,136.14,136.22,136.13,136.14,2224.0,130.9729,131.0499,130.9633,130.9729,2224.0
2023-07-17 12:45:00,136.18,136.25,136.15,136.15,2592.0,131.0114,131.0787,130.9825,130.9825,2592.0
2023-07-17 12:50:00,136.13,136.15,136.1,136.1,2608.0,130.9633,130.9825,130.9344,130.9344,2608.0
2023-07-17 12:55:00,136.09,136.16,136.09,136.14,2108.0,130.9248,130.9921,130.9248,130.9729,2108.0
2023-07-17 13:00:00,136.11,136.11,136.04,136.04,1556.0,130.944,130.944,130.8767,130.8767,1556.0
2023-07-17 13:05:00,136.04,136.04,135.89,135.89,1350.0,130.8767,130.8767,130.7324,130.7324,1350.0
2023-07-17 13:10:00,135.92,135.94,135.88,135.94,2455.0,130.7613,130.7805,130.7228,130.7805,2455.0
2023-07-17 13:15:00,135.93,135.93,135.84,135.85,933.0,130.7709,130.7709,130.6843,130.6939,933.0
2023-07-17 13:20:00,135.84,135.84,135.79,135.8,2669.0,130.6843,130.6843,130.6362,130.6458,2669.0
2023-07-17 13:25:00,135.8,135.88,135.8,135.88,2266.0,130.6458,130.7228,130.6458,130.7228,2266.0
2023-07-17 13:30:00,135.86,135.86,135.78,135.78,840.0,130.7035,130.7035,130.6266,130.6266,840.0
2023-07-17 13:35:00,135.8,135.8,135.71,135.71,1710.0,130.6458,130.6458,130.5592,130.5592,1710.0
2023-07-17 13:40:00,135.71,135.74,135.68,135.7,2527.0,130.5592,130.5881,130.5304,130.5496,2527.0
2023-07-17 13:45:00,135.68,135.76,135.67,135.69,6434.0,130.5304,130.6073,130.5207,130.54,6434.0
2023-07-17 13:50:00,135.68,135.7,135.66,135.66,2280.0,130.5304,130.5496,130.5111,130.5111,2280.0
2023-07-17 13:55:00,135.66,135.71,135.65,135.7,2514.0,130.5111,130.5592,130.5015,130.5496,2514.0
2023-07-17 14:00:00,135.76,135.76,135.69,135.69,2531.0,130.6073,130.6073,130.54,130.54,2531.0
2023-07-17 14:05:00,135.69,135.73,135.69,135.7,2294.0,130.54,130.5785,130.54,130.5496,2294.0
2023-07-17 14:10:00,135.69,135.75,135.69,135.73,4794.0,130.54,130.5977,130.54,130.5785,4794.0
2023-07-17 14:15:00,135.73,135.73,135.61,135.62,5671.0,130.5785,130.5785,130.463,130.4726,5671.0
2023-07-17 14:20:00,135.63,135.73,135.63,135.73,4273.0,130.4823,130.5785,130.4823,130.5785,4273.0
2023-07-17 14:25:00,135.74,135.78,135.67,135.71,4273.0,130.5881,130.6266,130.5207,130.5592,4273.0
2023-07-17 14:30:00,135.74,135.77,135.67,135.69,4962.0,130.5881,130.6169,130.5207,130.54,4962.0
2023-07-17 14:35:00,135.69,135.73,135.67,135.68,3682.0,130.54,130.5785,130.5207,130.5304,3682.0
2023-07-17 14:40:00,135.68,135.74,135.65,135.73,6708.0,130.5304,130.5881,130.5015,130.5785,6708.0
2023-07-17 14:45:00,135.78,135.78,135.7,135.72,6174.0,130.6266,130.6266,130.5496,130.5688,6174.0
2023-07-17 14:50:00,135.74,135.75,135.67,135.67,5041.0,130.5881,130.5977,130.5207,130.5207,5041.0
2023-07-17 14:55:00,135.7,135.73,135.66,135.66,4942.0,130.5496,130.5785,130.5111,130.5111,4942.0
2023-07-17 15:00:00,135.65,135.72,135.63,135.7,6795.0,130.5015,130.5688,130.4823,130.5496,6795.0
2023-07-17 15:05:00,135.71,135.76,135.68,135.74,4144.0,130.5592,130.6073,130.5304,130.5881,4144.0
2023-07-17 15:10:00,135.75,135.75,135.72,135.72,2604.0,130.5977,130.5977,130.5688,130.5688,2604.0
2023-07-17 15:15:00,135.72,135.87,135.67,135.87,6868.0,130.5688,130.7131,130.5207,130.7131,6868.0
2023-07-17 15:20:00,135.84,135.85,135.69,135.74,7426.0,130.6843,130.6939,130.54,130.5881,7426.0
2023-07-17 15:25:00,135.72,135.8,135.72,135.77,9152.0,130.5688,130.6458,130.5688,130.6169,9152.0
2023-07-17 15:30:00,135.77,135.79,135.72,135.77,11943.0,130.6169,130.6362,130.5688,130.6169,11943.0
2023-07-17 15:35:00,135.78,135.82,135.77,135.78,6541.0,130.6266,130.665,130.6169,130.6266,6541.0
2023-07-17 15:40:00,135.78,135.8,135.72,135.74,11221.0,130.6266,130.6458,130.5688,130.5881,11221.0
2023-07-17 15:45:00,135.74,135.8,135.69,135.76,16170.0,130.5881,130.6458,130.54,130.6073,16170.0
2023-07-17 15:50:00,135.74,135.8,135.72,135.74,26769.0,130.5881,130.6458,130.5688,130.5881,26769.0
2023-07-17 15:55:00,135.76,135.76,135.65,135.76,133866.0,130.6073,130.6073,130.5015,130.6073,133866.0
2023-07-18 09:30:00,135.39,136.06,135.39,136.06,18329.0,130.2514,130.8959,130.2514,130.8959,18329.0
2023-07-18 09:35:00,135.96,135.96,135.53,135.56,4899.0,130.7997,130.7997,130.3861,130.4149,4899.0
2023-07-18 09:40:00,135.57,135.66,135.23,135.3,70938.0,130.4245,130.5111,130.0974,130.1648,70938.0
2023-07-18 09:45:00,135.31,135.34,134.7,134.7,13088.0,130.1744,130.2033,129.5876,129.5876,13088.0
2023-07-18 09:50:00,134.67,134.74,134.26,134.32,4869.0,129.5587,129.626,129.1643,129.222,4869.0
2023-07-18 09:55:00,134.27,134.36,134.06,134.06,2921.0,129.1739,129.2605,128.9718,128.9718,2921.0
2023-07-18 10:00:00,134.02,134.35,133.93,134.34,8430.0,128.9334,129.2508,128.8468,129.2412,8430.0
2023-07-18 10:05:00,134.4,134.63,134.4,134.59,7206.0,129.2989,129.5202,129.2989,129.4817,7206.0
2023-07-18 10:10:00,134.55,134.88,134.55,134.73,4554.0,129.4432,129.7607,129.4432,129.6164,4554.0
2023-07-18 10:15:00,134.77,134.95,134.73,134.87,5301.0,129.6549,129.8281,129.6164,129.7511,5301.0
2023-07-18 10:20:00,134.91,134.97,134.84,134.87,8112.0,129.7896,129.8473,129.7222,129.7511,8112.0
2023-07-18 10:25:00,134.84,134.94,134.83,134.89,3035.0,129.7222,129.8184,129.7126,129.7703,3035.0
2023-07-18 10:30:00,134.88,135.09,134.85,135.06,13890.0,129.7607,129.9628,129.7319,129.9339,13890.0
2023-07-18 10:35:00,135.0,135.0,134.94,135.0,2800.0,129.8762,129.8762,129.8184,129.8762,2800.0
2023-07-18 10:40:00,134.97,135.24,134.97,135.24,3541.0,129.8473,130.1071,129.8473,130.1071,3541.0
2023-07-18 10:45:00,135.24,135.33,135.23,135.23,4012.0,130.1071,130.1936,130.0974,130.0974,4012.0
2023-07-18 10:50:00,135.19,135.22,135.05,135.05,3100.0,130.059,130.0878,129.9243,129.9243,3100.0
2023-07-18 10:55:00,135.05,135.12,134.99,135.03,5084.0,129.9243,129.9916,129.8665,129.905,5084.0
2023-07-18 11:00:00,135.05,135.17,135.05,135.13,3663.0,129.9243,130.0397,129.9243,130.0012,3663.0
2023-07-18 11:05:00,135.13,135.24,135.03,135.17,4732.0,130.0012,130.1071,129.905,130.0397,4732.0
2023-07-18 11:10:00,135.15,135.21,135.12,135.12,3790.0,130.0205,130.0782,129.9916,129.9916,3790.0
2023-07-18 11:15:00,135.1,135.11,135.04,135.09,2342.0,129.9724,129.982,129.9147,129.9628,2342.0
2023-07-18 11:20:00,135.07,135.09,134.99,135.01,4199.0,129.9435,129.9628,129.8665,129.8858,4199.0
2023-07-18 11:25:00,135.04,135.07,134.97,134.99,3321.0,129.9147,129.9435,129.8473,129.8665,3321.0
2023-07-18 11:30:00,134.96,134.96,134.82,134.83,4232.0,129.8377,129.8377,129.703,129.7126,4232.0
2023-07-18 11:35:00,134.83,134.93,134.82,134.93,3428.0,129.7126,129.8088,129.703,129.8088,3428.0
2023-07-18 11:40:00,134.93,134.94,134.78,134.78,4979.0,129.8088,129.8184,129.6645,129.6645,4979.0
2023-07-18 11:45:00,134.73,134.76,134.65,134.66,2968.0,129.6164,129.6453,129.5395,129.5491,2968.0
2023-07-18 11:50:00,134.67,134.79,134.59,134.79,7759.0,129.5587,129.6741,129.4817,129.6741,7759.0
2023-07-18 11:55:00,134.78,134.79,134.64,134.67,2894.0,129.6645,129.6741,129.5298,129.5587,2894.0
2023-07-18 12:00:00,134.69,134.89,134.69,134.81,9670.0,129.5779,129.7703,129.5779,129.6934,9670.0
2023-07-18 12:05:00,134.8,134.8,134.59,134.65,3301.0,129.6838,129.6838,129.4817,129.5395,3301.0
2023-07-18 12:10:00,134.62,134.67,134.48,134.48,4301.0,129.5106,129.5587,129.3759,129.3759,4301.0
2023-07-18 12:15:00,134.48,134.5,134.27,134.33,26412.0,129.3759,129.3951,129.1739,129.2316,26412.0
2023-07-18 12:20:00,134.34,134.34,134.18,134.18,3734.0,129.2412,129.2412,129.0873,129.0873,3734.0
2023-07-18 12:25:00,134.19,134.3,134.18,134.27,6148.0,129.0969,129.2027,129.0873,129.1739,6148.0
2023-07-18 12:30:00,134.28,134.33,134.24,134.25,9760.0,129.1835,129.2316,129.145,129.1546,9760.0
2023-07-18 12:35:00,134.25,134.31,134.24,134.24,4249.0,129.1546,129.2124,129.145,129.145,4249.0
2023-07-18 12:40:00,134.25,134.52,134.24,134.52,30125.0,129.1546,129.4144,129.145,129.4144,30125.0
2023-07-18 12:45:00,134.53,134.56,134.44,134.54,6496.0,129.424,129.4529,129.3374,129.4336,6496.0
2023-07-18 12:50:00,134.52,134.58,134.49,134.58,3451.0,129.4144,129.4721,129.3855,129.4721,3451.0
2023-07-18 12:55:00,134.61,134.64,134.43,134.47,5305.0,129.501,129.5298,129.3278,129.3663,5305.0
2023-07-18 13:00:00,134.46,134.56,134.4,134.55,2380.0,129.3567,129.4529,129.2989,129.4432,2380.0
2023-07-18 13:05:00,134.56,134.62,134.56,134.61,2066.0,129.4529,129.5106,129.4529,129.501,2066.0
2023-07-18 13:10:00,134.61,134.7,134.61,134.63,3973.0,129.501,129.5876,129.501,129.5202,3973.0
2023-07-18 13:15:00,134.61,134.61,134.49,134.5,3402.0,129.501,129.501,129.3855,129.3951,3402.0
2023-07-18 13:20:00,134.46,134.56,134.46,134.52,4939.0,129.3567,129.4529,129.3567,129.4144,4939.0
2023-07-18 13:25:00,134.53,134.55,134.48,134.54,8623.0,129.424,129.4432,129.3759,129.4336,8623.0
2023-07-18 13:30:00,134.52,134.55,134.51,134.53,2411.0,129.4144,129.4432,129.4048,129.424,2411.0
2023-07-18 13:35:00,134.51,134.55,134.47,134.52,4050.0,129.4048,129.4432,129.3663,129.4144,4050.0
2023-07-18 13:40:00,134.53,134.63,134.52,134.55,4876.0,129.424,129.5202,129.4144,129.4432,4876.0
2023-07-18 13:45:00,134.55,134.56,134.46,134.5,6063.0,129.4432,129.4529,129.3567,129.3951,6063.0
2023-07-18 13:50:00,134.49,134.66,134.49,134.59,5898.0,129.3855,129.5491,129.3855,129.4817,5898.0
2023-07-18 13:55:00,134.58,134.66,134.53,134.63,3099.0,129.4721,129.5491,129.424,129.5202,3099.0
2023-07-18 14:00:00,134.69,134.72,134.63,134.72,3684.0,129.5779,129.6068,129.5202,129.6068,3684.0
2023-07-18 14:05:00,134.73,134.81,134.73,134.78,7186.0,129.6164,129.6934,129.6164,129.6645,7186.0
2023-07-18 14:10:00,134.8,134.87,134.77,134.78,13062.0,129.6838,129.7511,129.6549,129.6645,13062.0
2023-07-18 14:15:00,134.79,134.81,134.64,134.64,6319.0,129.6741,129.6934,129.5298,129.5298,6319.0
2023-07-18 14:20:00,134.64,134.71,134.6,134.63,5025.0,129.5298,129.5972,129.4914,129.5202,5025.0
2023-07-18 14:25:00,134.63,134.77,134.63,134.75,4955.0,129.5202,129.6549,129.5202,129.6357,4955.0
2023-07-18 14:30:00,134.73,134.75,134.56,134.56,4792.0,129.6164,129.6357,129.4529,129.4529,4792.0
2023-07-18 14:35:00,134.54,134.54,134.27,134.27,9940.0,129.4336,129.4336,129.1739,129.1739,9940.0
2023-07-18 14:40:00,134.26,134.5,134.23,134.33,20526.0,129.1643,129.3951,129.1354,129.2316,20526.0
2023-07-18 14:45:00,134.33,134.43,134.28,134.3,8283.0,129.2316,129.3278,129.1835,129.2027,8283.0
2023-07-18 14:50:00,134.3,134.38,134.29,134.35,6774.0,129.2027,129.2797,129.1931,129.2508,6774.0
2023-07-18 14:55:00,134.35,134.39,134.26,134.28,4768.0,129.2508,129.2893,129.1643,129.1835,4768.0
2023-07-18 15:00:00,134.28,134.31,134.21,134.21,8231.0,129.1835,129.2124,129.1162,129.1162,8231.0
2023-07-18 15:05:00,134.18,134.21,134.1,134.21,15557.0,129.0873,129.1162,129.0103,129.1162,15557.0
2023-07-18 15:10:00,134.25,134.27,134.14,134.15,6005.0,129.1546,129.1739,129.0488,129.0584,6005.0
2023-07-18 15:15:00,134.15,134.2,134.02,134.16,15384.0,129.0584,129.1065,128.9334,129.0681,15384.0
2023-07-18 15:20:00,134.16,134.16,134.02,134.08,12926.0,129.0681,129.0681,128.9334,128.9911,12926.0
2023-07-18 15:25:00,134.12,134.12,134.03,134.03,4894.0,129.0296,129.0296,128.943,128.943,4894.0
2023-07-18 15:30:00,134.04,134.11,133.89,133.91,12635.0,128.9526,129.0199,128.8083,128.8275,12635.0
2023-07-18 15:35:00,133.91,133.93,133.84,133.91,14769.0,128.8275,128.8468,128.7602,128.8275,14769.0
2023-07-18 15:40:00,133.91,133.95,133.81,133.83,15028.0,128.8275,128.866,128.7313,128.7506,15028.0
2023-07-18 15:45:00,133.81,133.97,133.8,133.91,21845.0,128.7313,128.8853,128.7217,128.8275,21845.0
2023-07-18 15:50:00,133.94,134.03,133.84,133.89,43884.0,128.8564,128.943,128.7602,128.8083,43884.0
2023-07-18 15:55:00,133.89,133.93,133.79,133.85,119350.0,128.8083,128.8468,128.7121,128.7698,119350.0
2023-07-19 09:30:00,134.0,135.0,134.0,134.84,25716.0,128.9141,129.8762,128.9141,129.7222,25716.0
2023-07-19 09:35:00,134.94,135.61,134.74,135.19,19195.0,129.8184,130.463,129.626,130.059,19195.0
2023-07-19 09:40:00,135.26,135.78,134.93,135.54,14224.0,130.1263,130.6266,129.8088,130.3957,14224.0
2023-07-19 09:45:00,135.53,135.64,135.17,135.17,8929.0,130.3861,130.4919,130.0397,130.0397,8929.0
2023-07-19 09:50:00,135.19,135.29,135.02,135.18,13397.0,130.059,130.1552,129.8954,130.0493,13397.0
2023-07-19 09:55:00,135.14,135.2,134.94,135.14,9651.0,130.0109,130.0686,129.8184,130.0109,9651.0
2023-07-19 10:00:00,135.07,135.3,134.98,135.3,5520.0,129.9435,130.1648,129.8569,130.1648,5520.0
2023-07-19 10:05:00,135.3,135.44,135.26,135.39,8825.0,130.1648,130.2995,130.1263,130.2514,8825.0
2023-07-19 10:10:00,135.38,135.4,135.22,135.35,9095.0,130.2417,130.261,130.0878,130.2129,9095.0
2023-07-19 10:15:00,135.3,135.32,135.19,135.27,2925.0,130.1648,130.184,130.059,130.1359,2925.0
2023-07-19 10:20:00,135.29,135.36,135.21,135.33,9546.0,130.1552,130.2225,130.0782,130.1936,9546.0
2023-07-19 10:25:00,135.35,135.41,135.29,135.38,6561.0,130.2129,130.2706,130.1552,130.2417,6561.0
2023-07-19 10:30:00,135.4,135.49,135.36,135.37,11292.0,130.261,130.3476,130.2225,130.2321,11292.0
2023-07-19 10:35:00,135.41,135.46,135.27,135.28,9548.0,130.2706,130.3187,130.1359,130.1455,9548.0
2023-07-19 10:40:00,135.26,135.33,135.23,135.28,9677.0,130.1263,130.1936,130.0974,130.1455,9677.0
2023-07-19 10:45:00,135.26,135.29,135.18,135.19,6133.0,130.1263,130.1552,130.0493,130.059,6133.0
2023-07-19 10:50:00,135.17,135.21,134.9,134.9,15079.0,130.0397,130.0782,129.78,129.78,15079.0
2023-07-19 10:55:00,134.88,134.94,134.71,134.94,4378.0,129.7607,129.8184,129.5972,129.8184,4378.0
2023-07-19 11:00:00,134.94,135.07,134.92,134.96,5439.0,129.8184,129.9435,129.7992,129.8377,5439.0
2023-07-19 11:05:00,134.93,135.05,134.93,135.05,4344.0,129.8088,129.9243,129.8088,129.9243,4344.0
2023-07-19 11:10:00,135.05,135.08,134.94,135.03,5746.0,129.9243,129.9531,129.8184,129.905,5746.0
2023-07-19 11:15:00,135.0,135.1,134.91,134.91,6105.0,129.8762,129.9724,129.7896,129.7896,6105.0
2023-07-19 11:20:00,134.85,134.89,134.76,134.81,3248.0,129.7319,129.7703,129.6453,129.6934,3248.0
2023-07-19 11:25:00,134.76,134.91,134.69,134.88,8241.0,129.6453,129.7896,129.5779,129.7607,8241.0
2023-07-19 11:30:00,134.91,135.06,134.9,134.98,6583.0,129.7896,129.9339,129.78,129.8569,6583.0
2023-07-19 11:35:00,134.97,135.11,134.94,135.08,4197.0,129.8473,129.982,129.8184,129.9531,4197.0
2023-07-19 11:40:00,135.09,135.17,135.04,135.15,4262.0,129.9628,130.0397,129.9147,130.0205,4262.0
2023-07-19 11:45:00,135.15,135.3,135.15,135.23,4491.0,130.0205,130.1648,130.0205,130.0974,4491.0
2023-07-19 11:50:00,135.21,135.23,135.16,135.18,4956.0,130.0782,130.0974,130.0301,130.0493,4956.0
2023-07-19 11:55:00,135.2,135.29,135.19,135.29,3436.0,130.0686,130.1552,130.059,130.1552,3436.0
2023-07-19 12:00:00,135.28,135.33,135.12,135.12,6319.0,130.1455,130.1936,129.9916,129.9916,6319.0
2023-07-19 12:05:00,135.17,135.19,135.02,135.13,4148.0,130.0397,130.059,129.8954,130.0012,4148.0
2023-07-19 12:10:00,135.13,135.18,135.09,135.14,2381.0,130.0012,130.0493,129.9628,130.0109,2381.0
2023-07-19 12:15:00,135.16,135.18,135.07,135.09,4600.0,130.0301,130.0493,129.9435,129.9628,4600.0
2023-07-19 12:20:00,135.09,135.33,135.06,135.31,11359.0,129.9628,130.1936,129.9339,130.1744,11359.0
2023-07-19 12:25:00,135.31,135.55,135.28,135.48,12635.0,130.1744,130.4053,130.1455,130.338,12635.0
2023-07-19 12:30:00,135.46,135.49,135.34,135.34,4427.0,130.3187,130.3476,130.2033,130.2033,4427.0
2023-07-19 12:35:00,135.31,135.31,135.18,135.24,7000.0,130.1744,130.1744,130.0493,130.1071,7000.0
2023-07-19 12:40:00,135.25,135.26,135.13,135.2,5564.0,130.1167,130.1263,130.0012,130.0686,5564.0
2023-07-19 12:45:00,135.22,135.27,135.2,135.26,4832.0,130.0878,130.1359,130.0686,130.1263,4832.0
2023-07-19 12:50:00,135.23,135.25,135.21,135.21,4563.0,130.0974,130.1167,130.0782,130.0782,4563.0
2023-07-19 12:55:00,135.23,135.37,135.23,135.33,6927.0,130.0974,130.2321,130.0974,130.1936,6927.0
2023-07-19 13:00:00,135.32,135.34,135.27,135.34,4183.0,130.184,130.2033,130.1359,130.2033,4183.0
2023-07-19 13:05:00,135.31,135.38,135.25,135.36,5930.0,130.1744,130.2417,130.1167,130.2225,5930.0
2023-07-19 13:10:00,135.39,135.51,135.37,135.44,8901.0,130.2514,130.3668,130.2321,130.2995,8901.0
2023-07-19 13:15:00,135.42,135.43,135.33,135.39,6691.0,130.2802,130.2898,130.1936,130.2514,6691.0
2023-07-19 13:20:00,135.43,135.47,135.36,135.39,15294.0,130.2898,130.3283,130.2225,130.2514,15294.0
2023-07-19 13:25:00,135.39,135.48,135.38,135.46,4416.0,130.2514,130.338,130.2417,130.3187,4416.0
2023-07-19 13:30:00,135.46,135.54,135.44,135.49,7586.0,130.3187,130.3957,130.2995,130.3476,7586.0
2023-07-19 13:35:00,135.47,135.47,135.39,135.42,4511.0,130.3283,130.3283,130.2514,130.2802,4511.0
2023-07-19 13:40:00,135.4,135.43,135.38,135.39,5302.0,130.261,130.2898,130.2417,130.2514,5302.0
2023-07-19 13:45:00,135.39,135.42,135.27,135.27,5259.0,130.2514,130.2802,130.1359,130.1359,5259.0
2023-07-19 13:50:00,135.27,135.37,135.22,135.37,4473.0,130.1359,130.2321,130.0878,130.2321,4473.0
2023-07-19 13:55:00,135.35,135.39,135.31,135.38,6200.0,130.2129,130.2514,130.1744,130.2417,6200.0
2023-07-19 14:00:00,135.39,135.4,135.34,135.37,5205.0,130.2514,130.261,130.2033,130.2321,5205.0
2023-07-19 14:05:00,135.35,135.4,135.34,135.39,4534.0,130.2129,130.261,130.2033,130.2514,4534.0
2023-07-19 14:10:00,135.37,135.37,135.24,135.25,5457.0,130.2321,130.2321,130.1071,130.1167,5457.0
2023-07-19 14:15:00,135.22,135.26,135.2,135.21,3958.0,130.0878,130.1263,130.0686,130.0782,3958.0
2023-07-19 14:20:00,135.25,135.3,135.24,135.28,4325.0,130.1167,130.1648,130.1071,130.1455,4325.0
2023-07-19 14:25:00,135.27,135.3,135.26,135.29,4303.0,130.1359,130.1648,130.1263,130.1552,4303.0
2023-07-19 14:30:00,135.31,135.41,135.31,135.36,5386.0,130.1744,130.2706,130.1744,130.2225,5386.0
2023-07-19 14:35:00,135.33,135.44,135.31,135.43,3700.0,130.1936,130.2995,130.1744,130.2898,3700.0
2023-07-19 14:40:00,135.44,135.55,135.43,135.54,15555.0,130.2995,130.4053,130.2898,130.3957,15555.0
2023-07-19 14:45:00,135.53,135.55,135.44,135.46,7066.0,130.3861,130.4053,130.2995,130.3187,7066.0
2023-07-19 14:50:00,135.46,135.46,135.39,135.42,6873.0,130.3187,130.3187,130.2514,130.2802,6873.0
2023-07-19 14:55:00,135.41,135.42,135.35,135.4,5740.0,130.2706,130.2802,130.2129,130.261,5740.0
2023-07-19 15:00:00,135.39,135.4,135.35,135.4,10196.0,130.2514,130.261,130.2129,130.261,10196.0
2023-07-19 15:05:00,135.4,135.61,135.4,135.61,3508.0,130.261,130.463,130.261,130.463,3508.0
2023-07-19 15:10:00,135.58,135.62,135.53,135.56,8125.0,130.4342,130.4726,130.3861,130.4149,8125.0
2023-07-19 15:15:00,135.56,135.62,135.53,135.53,6808.0,130.4149,130.4726,130.3861,130.3861,6808.0
2023-07-19 15:20:00,135.57,135.61,135.51,135.52,9527.0,130.4245,130.463,130.3668,130.3764,9527.0
2023-07-19 15:25:00,135.51,135.55,135.49,135.52,9646.0,130.3668,130.4053,130.3476,130.3764,9646.0
2023-07-19 15:30:00,135.5,135.53,135.4,135.52,14445.0,130.3572,130.3861,130.261,130.3764,14445.0
2023-07-19 15:35:00,135.51,135.53,135.46,135.52,24280.0,130.3668,130.3861,130.3187,130.3764,24280.0
2023-07-19 15:40:00,135.53,135.69,135.53,135.65,18915.0,130.3861,130.54,130.3861,130.5015,18915.0
2023-07-19 15:45:00,135.65,135.76,135.64,135.68,33139.0,130.5015,130.6073,130.4919,130.5304,33139.0
2023-07-19 15:50:00,135.69,135.94,135.69,135.84,49066.0,130.54,130.7805,130.54,130.6843,49066.0
2023-07-19 15:55:00,135.83,136.03,135.79,135.92,132285.0,130.6747,130.8671,130.6362,130.7613,132285.0
2023-07-20 09:30:00,135.89,136.13,135.57,135.57,17480.0,130.7324,130.9633,130.4245,130.4245,17480.0
2023-07-20 09:35:00,135.58,135.65,135.32,135.38,4025.0,130.4342,130.5015,130.184,130.2417,4025.0
2023-07-20 09:40:00,135.34,135.47,135.11,135.11,3528.0,130.2033,130.3283,129.982,129.982,3528.0
2023-07-20 09:45:00,135.16,135.62,135.15,135.27,3554.0,130.0301,130.4726,130.0205,130.1359,3554.0
2023-07-20 09:50:00,135.27,135.56,135.27,135.52,3900.0,130.1359,130.4149,130.1359,130.3764,3900.0
2023-07-20 09:55:00,135.48,135.52,135.37,135.45,3527.0,130.338,130.3764,130.2321,130.3091,3527.0
2023-07-20 10:00:00,135.37,135.56,135.35,135.53,32042.0,130.2321,130.4149,130.2129,130.3861,32042.0
2023-07-20 10:05:00,135.47,135.51,135.24,135.32,5861.0,130.3283,130.3668,130.1071,130.184,5861.0
2023-07-20 10:10:00,135.36,135.52,135.32,135.52,3273.0,130.2225,130.3764,130.184,130.3764,3273.0
2023-07-20 10:15:00,135.54,135.59,135.39,135.4,5476.0,130.3957,130.4438,130.2514,130.261,5476.0
2023-07-20 10:20:00,135.39,135.46,135.36,135.44,2934.0,130.2514,130.3187,130.2225,130.2995,2934.0
2023-07-20 10:25:00,135.4,135.46,135.34,135.37,4282.0,130.261,130.3187,130.2033,130.2321,4282.0
2023-07-20 10:30:00,135.4,135.65,135.31,135.65,18405.0,130.261,130.5015,130.1744,130.5015,18405.0
2023-07-20 10:35:00,135.63,135.74,135.6,135.64,2472.0,130.4823,130.5881,130.4534,130.4919,2472.0
2023-07-20 10:40:00,135.61,135.61,135.36,135.39,2714.0,130.463,130.463,130.2225,130.2514,2714.0
2023-07-20 10:45:00,135.43,135.76,135.43,135.56,4992.0,130.2898,130.6073,130.2898,130.4149,4992.0
2023-07-20 10:50:00,135.55,135.87,135.53,135.85,7075.0,130.4053,130.7131,130.3861,130.6939,7075.0
2023-07-20 10:55:00,135.85,135.92,135.65,135.67,3818.0,130.6939,130.7613,130.5015,130.5207,3818.0
2023-07-20 11:00:00,135.69,135.78,135.61,135.68,7499.0,130.54,130.6266,130.463,130.5304,7499.0
2023-07-20 11:05:00,135.6,135.73,135.56,135.68,5449.0,130.4534,130.5785,130.4149,130.5304,5449.0
2023-07-20 11:10:00,135.65,135.73,135.34,135.34,2194.0,130.5015,130.5785,130.2033,130.2033,2194.0
2023-07-20 11:15:00,135.2,135.27,135.15,135.15,3101.0,130.0686,130.1359,130.0205,130.0205,3101.0
2023-07-20 11:20:00,135.2,135.26,135.14,135.14,3082.0,130.0686,130.1263,130.0109,130.0109,3082.0
2023-07-20 11:25:00,135.11,135.19,135.07,135.16,3875.0,129.982,130.059,129.9435,130.0301,3875.0
2023-07-20 11:30:00,135.19,135.23,135.16,135.21,2904.0,130.059,130.0974,130.0301,130.0782,2904.0
2023-07-20 11:35:00,135.21,135.39,135.21,135.38,3901.0,130.0782,130.2514,130.0782,130.2417,3901.0
2023-07-20 11:40:00,135.36,135.49,135.36,135.44,4492.0,130.2225,130.3476,130.2225,130.2995,4492.0
2023-07-20 11:45:00,135.38,135.42,135.22,135.4,3088.0,130.2417,130.2802,130.0878,130.261,3088.0
2023-07-20 11:50:00,135.37,135.42,135.37,135.39,2020.0,130.2321,130.2802,130.2321,130.2514,2020.0
2023-07-20 11:55:00,135.36,135.37,135.29,135.34,1969.0,130.2225,130.2321,130.1552,130.2033,1969.0
2023-07-20 12:00:00,135.34,135.53,135.32,135.44,7973.0,130.2033,130.3861,130.184,130.2995,7973.0
2023-07-20 12:05:00,135.42,135.58,135.4,135.52,3054.0,130.2802,130.4342,130.261,130.3764,3054.0
2023-07-20 12:10:00,135.52,135.63,135.5,135.59,4691.0,130.3764,130.4823,130.3572,130.4438,4691.0
2023-07-20 12:15:00,135.57,135.74,135.57,135.71,5457.0,130.4245,130.5881,130.4245,130.5592,5457.0
2023-07-20 12:20:00,135.7,135.75,135.6,135.6,2315.0,130.5496,130.5977,130.4534,130.4534,2315.0
2023-07-20 12:25:00,135.57,135.72,135.54,135.7,4435.0,130.4245,130.5688,130.3957,130.5496,4435.0
2023-07-20 12:30:00,135.68,135.68,135.49,135.49,8121.0,130.5304,130.5304,130.3476,130.3476,8121.0
2023-07-20 12:35:00,135.46,135.59,135.46,135.5,3158.0,130.3187,130.4438,130.3187,130.3572,3158.0
2023-07-20 12:40:00,135.46,135.56,135.44,135.51,2503.0,130.3187,130.4149,130.2995,130.3668,2503.0
2023-07-20 12:45:00,135.48,135.65,135.45,135.65,5623.0,130.338,130.5015,130.3091,130.5015,5623.0
2023-07-20 12:50:00,135.66,135.73,135.64,135.69,5917.0,130.5111,130.5785,130.4919,130.54,5917.0
2023-07-20 12:55:00,135.65,135.7,135.6,135.6,2799.0,130.5015,130.5496,130.4534,130.4534,2799.0
2023-07-20 13:00:00,135.59,135.63,135.57,135.57,2104.0,130.4438,130.4823,130.4245,130.4245,2104.0
2023-07-20 13:05:00,135.57,135.68,135.56,135.68,5665.0,130.4245,130.5304,130.4149,130.5304,5665.0
2023-07-20 13:10:00,135.7,135.73,135.67,135.72,1283.0,130.5496,130.5785,130.5207,130.5688,1283.0
2023-07-20 13:15:00,135.71,135.73,135.67,135.73,5586.0,130.5592,130.5785,130.5207,130.5785,5586.0
2023-07-20 13:20:00,135.74,135.84,135.74,135.77,4351.0,130.5881,130.6843,130.5881,130.6169,4351.0
2023-07-20 13:25:00,135.74,135.91,135.74,135.9,4583.0,130.5881,130.7516,130.5881,130.742,4583.0
2023-07-20 13:30:00,135.9,135.92,135.75,135.81,2526.0,130.742,130.7613,130.5977,130.6554,2526.0
2023-07-20 13:35:00,135.81,135.87,135.78,135.78,4893.0,130.6554,130.7131,130.6266,130.6266,4893.0
2023-07-20 13:40:00,135.77,135.96,135.77,135.83,3274.0,130.6169,130.7997,130.6169,130.6747,3274.0
2023-07-20 13:45:00,135.84,135.89,135.82,135.89,1634.0,130.6843,130.7324,130.665,130.7324,1634.0
2023-07-20 13:50:00,135.88,135.89,135.85,135.88,2857.0,130.7228,130.7324,130.6939,130.7228,2857.0
2023-07-20 13:55:00,135.88,135.91,135.84,135.85,4635.0,130.7228,130.7516,130.6843,130.6939,4635.0
2023-07-20 14:00:00,135.87,135.91,135.78,135.88,4583.0,130.7131,130.7516,130.6266,130.7228,4583.0
2023-07-20 14:05:00,135.87,135.9,135.86,135.89,2046.0,130.7131,130.742,130.7035,130.7324,2046.0
2023-07-20 14:10:00,135.86,135.88,135.82,135.86,3486.0,130.7035,130.7228,130.665,130.7035,3486.0
2023-07-20 14:15:00,135.84,135.9,135.8,135.89,4434.0,130.6843,130.742,130.6458,130.7324,4434.0
2023-07-20 14:20:00,135.9,136.04,135.9,136.04,4334.0,130.742,130.8767,130.742,130.8767,4334.0
2023-07-20 14:25:00,136.03,136.05,136.0,136.0,2852.0,130.8671,130.8863,130.8382,130.8382,2852.0
2023-07-20 14:30:00,136.0,136.09,135.99,136.03,5853.0,130.8382,130.9248,130.8286,130.8671,5853.0
2023-07-20 14:35:00,136.03,136.17,136.03,136.12,4594.0,130.8671,131.0018,130.8671,130.9537,4594.0
2023-07-20 14:40:00,136.15,136.15,136.09,136.13,5311.0,130.9825,130.9825,130.9248,130.9633,5311.0
2023-07-20 14:45:00,136.14,136.19,136.14,136.19,2423.0,130.9729,131.021,130.9729,131.021,2423.0
2023-07-20 14:50:00,136.2,136.26,136.19,136.26,4984.0,131.0306,131.0883,131.021,131.0883,4984.0
2023-07-20 14:55:00,136.25,136.25,136.17,136.17,5456.0,131.0787,131.0787,131.0018,131.0018,5456.0
2023-07-20 15:00:00,136.19,136.2,136.11,136.13,7307.0,131.021,131.0306,130.944,130.9633,7307.0
2023-07-20 15:05:00,136.15,136.23,136.13,136.21,5874.0,130.9825,131.0595,130.9633,131.0402,5874.0
2023-07-20 15:10:00,136.21,136.28,136.2,136.25,5383.0,131.0402,131.1076,131.0306,131.0787,5383.0
2023-07-20 15:15:00,136.26,136.26,136.1,136.1,3164.0,131.0883,131.0883,130.9344,130.9344,3164.0
2023-07-20 15:20:00,136.1,136.14,135.99,136.0,7672.0,130.9344,130.9729,130.8286,130.8382,7672.0
2023-07-20 15:25:00,135.99,135.99,135.9,135.96,6499.0,130.8286,130.8286,130.742,130.7997,6499.0
2023-07-20 15:30:00,135.94,136.01,135.9,135.97,12922.0,130.7805,130.8478,130.742,130.8094,12922.0
2023-07-20 15:35:00,135.98,136.01,135.92,135.95,10720.0,130.819,130.8478,130.7613,130.7901,10720.0
2023-07-20 15:40:00,135.95,135.96,135.77,135.82,13669.0,130.7901,130.7997,130.6169,130.665,13669.0
2023-07-20 15:45:00,135.82,135.84,135.68,135.69,17073.0,130.665,130.6843,130.5304,130.54,17073.0
2023-07-20 15:50:00,135.69,135.79,135.66,135.69,27711.0,130.54,130.6362,130.5111,130.54,27711.0
2023-07-20 15:55:00,135.68,135.92,135.67,135.87,59860.0,130.5304,130.7613,130.5207,130.7131,59860.0
2023-07-21 09:30:00,136.42,136.48,135.95,135.95,30783.0,131.2423,131.3,130.7901,130.7901,30783.0
2023-07-21 09:35:00,136.03,136.65,135.88,136.49,2767.0,130.8671,131.4635,130.7228,131.3096,2767.0
2023-07-21 09:40:00,136.47,136.48,136.0,136.06,2661.0,131.2904,131.3,130.8382,130.8959,2661.0
2023-07-21 09:45:00,135.98,136.2,135.81,136.14,2415.0,130.819,131.0306,130.6554,130.9729,2415.0
2023-07-21 09:50:00,136.12,136.44,136.12,136.38,3976.0,130.9537,131.2615,130.9537,131.2038,3976.0
2023-07-21 09:55:00,136.47,136.72,136.4,136.64,3632.0,131.2904,131.5309,131.223,131.4539,3632.0
2023-07-21 10:00:00,136.73,136.76,136.62,136.68,4910.0,131.5405,131.5694,131.4347,131.4924,4910.0
2023-07-21 10:05:00,136.66,136.8,136.65,136.65,2316.0,131.4732,131.6079,131.4635,131.4635,2316.0
2023-07-21 10:10:00,136.69,136.72,136.51,136.58,5550.0,131.502,131.5309,131.3289,131.3962,5550.0
2023-07-21 10:15:00,136.55,136.84,136.55,136.83,1900.0,131.3673,131.6463,131.3673,131.6367,1900.0
2023-07-21 10:20:00,136.8,136.94,136.75,136.77,2515.0,131.6079,131.7425,131.5597,131.579,2515.0
2023-07-21 10:25:00,136.76,136.79,136.71,136.79,900.0,131.5694,131.5982,131.5213,131.5982,900.0
2023-07-21 10:30:00,136.78,136.78,136.59,136.59,4542.0,131.5886,131.5886,131.4058,131.4058,4542.0
2023-07-21 10:35:00,136.54,136.75,136.53,136.73,3957.0,131.3577,131.5597,131.3481,131.5405,3957.0
2023-07-21 10:40:00,136.78,136.82,136.71,136.82,2248.0,131.5886,131.6271,131.5213,131.6271,2248.0
2023-07-21 10:45:00,136.81,136.86,136.75,136.77,5191.0,131.6175,131.6656,131.5597,131.579,5191.0
2023-07-21 10:50:00,136.79,136.84,136.73,136.78,5817.0,131.5982,131.6463,131.5405,131.5886,5817.0
2023-07-21 10:55:00,136.81,136.81,136.71,136.8,3268.0,131.6175,131.6175,131.5213,131.6079,3268.0
2023-07-21 11:00:00,136.83,136.9,136.8,136.85,2060.0,131.6367,131.7041,131.6079,131.656,2060.0
2023-07-21 11:05:00,136.88,137.16,136.87,137.12,5726.0,131.6848,131.9542,131.6752,131.9157,5726.0
2023-07-21 11:10:00,137.16,137.2,137.07,137.08,3615.0,131.9542,131.9927,131.8676,131.8772,3615.0
2023-07-21 11:15:00,137.1,137.14,137.04,137.14,2425.0,131.8965,131.9349,131.8387,131.9349,2425.0
2023-07-21 11:20:00,137.1,137.12,136.78,136.78,3483.0,131.8965,131.9157,131.5886,131.5886,3483.0
2023-07-21 11:25:00,136.79,136.8,136.68,136.77,3806.0,131.5982,131.6079,131.4924,131.579,3806.0
2023-07-21 11:30:00,136.79,136.99,136.79,136.94,5425.0,131.5982,131.7906,131.5982,131.7425,5425.0
2023-07-21 11:35:00,136.99,137.04,136.94,137.04,3084.0,131.7906,131.8387,131.7425,131.8387,3084.0
2023-07-21 11:40:00,137.06,137.06,136.92,136.92,4460.0,131.858,131.858,131.7233,131.7233,4460.0
2023-07-21 11:45:00,136.93,137.0,136.89,136.99,2900.0,131.7329,131.8003,131.6944,131.7906,2900.0
2023-07-21 11:50:00,137.01,137.05,136.99,136.99,3274.0,131.8099,131.8484,131.7906,131.7906,3274.0
2023-07-21 11:55:00,137.0,137.07,136.99,137.06,2480.0,131.8003,131.8676,131.7906,131.858,2480.0
2023-07-21 12:00:00,137.06,137.1,136.98,137.03,2812.0,131.858,131.8965,131.781,131.8291,2812.0
2023-07-21 12:05:00,137.03,137.17,137.03,137.17,1922.0,131.8291,131.9638,131.8291,131.9638,1922.0
2023-07-21 12:10:00,137.18,137.26,137.13,137.15,4292.0,131.9734,132.0504,131.9253,131.9446,4292.0
2023-07-21 12:15:00,137.17,137.17,137.1,137.14,3678.0,131.9638,131.9638,131.8965,131.9349,3678.0
2023-07-21 12:20:00,137.13,137.18,137.1,137.1,3974.0,131.9253,131.9734,131.8965,131.8965,3974.0
2023-07-21 12:25:00,137.07,137.07,136.99,137.06,2923.0,131.8676,131.8676,131.7906,131.858,2923.0
2023-07-21 12:30:00,137.07,137.07,136.85,136.87,4379.0,131.8676,131.8676,131.656,131.6752,4379.0
2023-07-21 12:35:00,136.89,136.98,136.87,136.96,2200.0,131.6944,131.781,131.6752,131.7618,2200.0
2023-07-21 12:40:00,136.96,137.11,136.94,137.11,6379.0,131.7618,131.9061,131.7425,131.9061,6379.0
2023-07-21 12:45:00,137.11,137.18,137.08,137.17,2957.0,131.9061,131.9734,131.8772,131.9638,2957.0
2023-07-21 12:50:00,137.17,137.17,137.0,137.04,2549.0,131.9638,131.9638,131.8003,131.8387,2549.0
2023-07-21 12:55:00,137.04,137.18,137.04,137.17,2493.0,131.8387,131.9734,131.8387,131.9638,2493.0
2023-07-21 13:00:00,137.16,137.2,137.1,137.11,3619.0,131.9542,131.9927,131.8965,131.9061,3619.0
2023-07-21 13:05:00,137.14,137.22,137.14,137.22,2159.0,131.9349,132.0119,131.9349,132.0119,2159.0
2023-07-21 13:10:00,137.26,137.27,137.22,137.27,4107.0,132.0504,132.06,132.0119,132.06,4107.0
2023-07-21 13:15:00,137.28,137.34,137.27,137.3,4382.0,132.0696,132.1274,132.06,132.0889,4382.0
2023-07-21 13:20:00,137.27,137.28,137.22,137.22,3276.0,132.06,132.0696,132.0119,132.0119,3276.0
2023-07-21 13:25:00,137.21,137.23,137.18,137.23,2591.0,132.0023,132.0215,131.9734,132.0215,2591.0
2023-07-21 13:30:00,137.26,137.27,137.19,137.25,1440.0,132.0504,132.06,131.983,132.0408,1440.0
2023-07-21 13:35:00,137.27,137.27,137.2,137.21,2772.0,132.06,132.06,131.9927,132.0023,2772.0
2023-07-21 13:40:00,137.23,137.25,137.21,137.25,1783.0,132.0215,132.0408,132.0023,132.0408,1783.0
2023-07-21 13:45:00,137.24,137.3,137.22,137.3,2512.0,132.0312,132.0889,132.0119,132.0889,2512.0
2023-07-21 13:50:00,137.29,137.33,137.27,137.33,6755.0,132.0793,132.1177,132.06,132.1177,6755.0
2023-07-21 13:55:00,137.33,137.33,137.22,137.29,3100.0,132.1177,132.1177,132.0119,132.0793,3100.0
2023-07-21 14:00:00,137.31,137.32,137.21,137.28,5832.0,132.0985,132.1081,132.0023,132.0696,5832.0
2023-07-21 14:05:00,137.25,137.3,137.19,137.3,5846.0,132.0408,132.0889,131.983,132.0889,5846.0
2023-07-21 14:10:00,137.34,137.34,137.27,137.27,2980.0,132.1274,132.1274,132.06,132.06,2980.0
2023-07-21 14:15:00,137.31,137.32,137.28,137.3,3282.0,132.0985,132.1081,132.0696,132.0889,3282.0
2023-07-21 14:20:00,137.31,137.32,137.16,137.22,1920.0,132.0985,132.1081,131.9542,132.0119,1920.0
2023-07-21 14:25:00,137.2,137.2,137.12,137.17,3737.0,131.9927,131.9927,131.9157,131.9638,3737.0
2023-07-21 14:30:00,137.16,137.21,137.14,137.21,4054.0,131.9542,132.0023,131.9349,132.0023,4054.0
2023-07-21 14:35:00,137.2,137.24,137.16,137.21,3343.0,131.9927,132.0312,131.9542,132.0023,3343.0
2023-07-21 14:40:00,137.21,137.23,137.2,137.21,2912.0,132.0023,132.0215,131.9927,132.0023,2912.0
2023-07-21 14:45:00,137.22,137.27,137.19,137.19,3129.0,132.0119,132.06,131.983,131.983,3129.0
2023-07-21 14:50:00,137.18,137.25,137.17,137.21,3231.0,131.9734,132.0408,131.9638,132.0023,3231.0
2023-07-21 14:55:00,137.19,137.22,137.13,137.22,3335.0,131.983,132.0119,131.9253,132.0119,3335.0
2023-07-21 15:00:00,137.22,137.24,137.2,137.22,3458.0,132.0119,132.0312,131.9927,132.0119,3458.0
2023-07-21 15:05:00,137.21,137.24,137.14,137.17,6257.0,132.0023,132.0312,131.9349,131.9638,6257.0
2023-07-21 15:10:00,137.16,137.2,137.16,137.2,3020.0,131.9542,131.9927,131.9542,131.9927,3020.0
2023-07-21 15:15:00,137.2,137.36,137.2,137.34,5853.0,131.9927,132.1466,131.9927,132.1274,5853.0
2023-07-21 15:20:00,137.35,137.36,137.26,137.29,7136.0,132.137,132.1466,132.0504,132.0793,7136.0
2023-07-21 15:25:00,137.28,137.36,137.25,137.33,6379.0,132.0696,132.1466,132.0408,132.1177,6379.0
2023-07-21 15:30:00,137.33,137.33,137.22,137.22,7561.0,132.1177,132.1177,132.0119,132.0119,7561.0
2023-07-21 15:35:00,137.25,137.39,137.23,137.35,11767.0,132.0408,132.1755,132.0215,132.137,11767.0
2023-07-21 15:40:00,137.34,137.35,137.21,137.22,18094.0,132.1274,132.137,132.0023,132.0119,18094.0
2023-07-21 15:45:00,137.21,137.36,137.18,137.34,31124.0,132.0023,132.1466,131.9734,132.1274,31124.0
2023-07-21 15:50:00,137.33,137.6,137.28,137.59,33383.0,132.1177,132.3775,132.0696,132.3679,33383.0
2023-07-21 15:55:00,137.56,137.67,137.47,137.47,107281.0,132.339,132.4448,132.2524,132.2524,107281.0
2023-07-24 09:30:00,138.27,138.27,137.73,137.81,13059.0,133.0221,133.0221,132.5026,132.5795,13059.0
2023-07-24 09:35:00,137.74,137.82,137.53,137.82,4404.0,132.5122,132.5891,132.3101,132.5891,4404.0
2023-07-24 09:40:00,137.72,137.84,137.52,137.84,2000.0,132.4929,132.6084,132.3005,132.6084,2000.0
2023-07-24 09:45:00,137.75,137.94,137.68,137.89,5182.0,132.5218,132.7046,132.4545,132.6565,5182.0
2023-07-24 09:50:00,137.9,138.17,137.86,138.14,3698.0,132.6661,132.9259,132.6276,132.897,3698.0
2023-07-24 09:55:00,138.23,138.3,138.1,138.26,4630.0,132.9836,133.0509,132.8585,133.0124,4630.0
2023-07-24 10:00:00,138.29,138.34,138.2,138.23,7120.0,133.0413,133.0894,132.9547,132.9836,7120.0
2023-07-24 10:05:00,138.17,138.35,138.09,138.3,9120.0,132.9259,133.099,132.8489,133.0509,9120.0
2023-07-24 10:10:00,138.34,138.34,137.99,138.05,2804.0,133.0894,133.0894,132.7527,132.8104,2804.0
2023-07-24 10:15:00,138.06,138.33,138.03,138.22,7326.0,132.82,133.0798,132.7912,132.974,7326.0
2023-07-24 10:20:00,138.2,138.24,138.16,138.21,4871.0,132.9547,132.9932,132.9162,132.9643,4871.0
2023-07-24 10:25:00,138.18,138.18,137.98,138.14,4141.0,132.9355,132.9355,132.7431,132.897,4141.0
2023-07-24 10:30:00,138.19,138.32,138.12,138.29,5891.0,132.9451,133.0702,132.8778,133.0413,5891.0
2023-07-24 10:35:00,138.29,138.39,138.28,138.33,4649.0,133.0413,133.1375,133.0317,133.0798,4649.0
2023-07-24 10:40:00,138.33,138.36,138.27,138.32,4745.0,133.0798,133.1086,133.0221,133.0702,4745.0
2023-07-24 10:45:00,138.29,138.45,138.22,138.37,5035.0,133.0413,133.1952,132.974,133.1183,5035.0
2023-07-24 10:50:00,138.37,138.42,138.26,138.4,9423.0,133.1183,133.1664,133.0124,133.1471,9423.0
2023-07-24 10:55:00,138.42,138.5,138.29,138.5,6950.0,133.1664,133.2433,133.0413,133.2433,6950.0
2023-07-24 11:00:00,138.56,138.61,138.49,138.5,2372.0,133.3011,133.3492,133.2337,133.2433,2372.0
2023-07-24 11:05:00,138.53,138.77,138.49,138.77,3579.0,133.2722,133.5031,133.2337,133.5031,3579.0
2023-07-24 11:10:00,138.78,138.99,138.78,138.99,6030.0,133.5127,133.7147,133.5127,133.7147,6030.0
2023-07-24 11:15:00,138.96,138.96,138.82,138.82,5866.0,133.6859,133.6859,133.5512,133.5512,5866.0
2023-07-24 11:20:00,138.83,138.93,138.82,138.89,3828.0,133.5608,133.657,133.5512,133.6185,3828.0
2023-07-24 11:25:00,138.89,138.95,138.8,138.88,3476.0,133.6185,133.6762,133.5319,133.6089,3476.0
2023-07-24 11:30:00,138.89,138.97,138.82,138.87,4892.0,133.6185,133.6955,133.5512,133.5993,4892.0
2023-07-24 11:35:00,138.89,139.15,138.85,139.12,2582.0,133.6185,133.8687,133.58,133.8398,2582.0
2023-07-24 11:40:00,139.13,139.24,139.13,139.22,2578.0,133.8494,133.9552,133.8494,133.936,2578.0
2023-07-24 11:45:00,139.23,139.31,139.23,139.29,3104.0,133.9456,134.0226,133.9456,134.0033,3104.0
2023-07-24 11:50:00,139.33,139.39,139.25,139.35,4445.0,134.0418,134.0995,133.9649,134.0611,4445.0
2023-07-24 11:55:00,139.35,139.35,139.23,139.23,2100.0,134.0611,134.0611,133.9456,133.9456,2100.0
2023-07-24 12:00:00,139.24,139.24,138.95,138.96,4171.0,133.9552,133.9552,133.6762,133.6859,4171.0
2023-07-24 12:05:00,138.97,138.97,138.85,138.85,5047.0,133.6955,133.6955,133.58,133.58,5047.0
2023-07-24 12:10:00,138.82,138.82,138.7,138.76,1929.0,133.5512,133.5512,133.4357,133.4935,1929.0
2023-07-24 12:15:00,138.75,138.75,138.66,138.7,2652.0,133.4838,133.4838,133.3973,133.4357,2652.0
2023-07-24 12:20:00,138.64,138.69,138.63,138.64,2063.0,133.378,133.4261,133.3684,133.378,2063.0
2023-07-24 12:25:00,138.66,138.83,138.61,138.83,2204.0,133.3973,133.5608,133.3492,133.5608,2204.0
2023-07-24 12:30:00,138.84,138.84,138.77,138.77,3738.0,133.5704,133.5704,133.5031,133.5031,3738.0
2023-07-24 12:35:00,138.76,138.85,138.76,138.78,3831.0,133.4935,133.58,133.4935,133.5127,3831.0
2023-07-24 12:40:00,138.77,138.8,138.68,138.75,12531.0,133.5031,133.5319,133.4165,133.4838,12531.0
2023-07-24 12:45:00,138.74,138.74,138.58,138.6,2396.0,133.4742,133.4742,133.3203,133.3395,2396.0
2023-07-24 12:50:00,138.57,138.61,138.54,138.61,2148.0,133.3107,133.3492,133.2818,133.3492,2148.0
2023-07-24 12:55:00,138.59,138.6,138.53,138.55,2412.0,133.3299,133.3395,133.2722,133.2914,2412.0
2023-07-24 13:00:00,138.5,138.5,138.37,138.4,3863.0,133.2433,133.2433,133.1183,133.1471,3863.0
2023-07-24 13:05:00,138.42,138.45,138.39,138.39,2832.0,133.1664,133.1952,133.1375,133.1375,2832.0
2023-07-24 13:10:00,138.37,138.54,138.36,138.54,2878.0,133.1183,133.2818,133.1086,133.2818,2878.0
2023-07-24 13:15:00,138.54,138.54,138.39,138.39,3226.0,133.2818,133.2818,133.1375,133.1375,3226.0
2023-07-24 13:20:00,138.38,138.39,138.34,138.37,1908.0,133.1279,133.1375,133.0894,133.1183,1908.0
2023-07-24 13:25:00,138.39,138.52,138.37,138.52,6343.0,133.1375,133.2626,133.1183,133.2626,6343.0
2023-07-24 13:30:00,138.53,138.56,138.49,138.53,2926.0,133.2722,133.3011,133.2337,133.2722,2926.0
2023-07-24 13:35:00,138.51,138.61,138.51,138.6,2909.0,133.2529,133.3492,133.2529,133.3395,2909.0
2023-07-24 13:40:00,138.58,138.6,138.34,138.34,2479.0,133.3203,133.3395,133.0894,133.0894,2479.0
2023-07-24 13:45:00,138.37,138.52,138.37,138.47,2709.0,133.1183,133.2626,133.1183,133.2145,2709.0
2023-07-24 13:50:00,138.44,138.49,138.4,138.46,2814.0,133.1856,133.2337,133.1471,133.2048,2814.0
2023-07-24 13:55:00,138.46,138.48,138.44,138.48,3510.0,133.2048,133.2241,133.1856,133.2241,3510.0
2023-07-24 14:00:00,138.5,138.63,138.5,138.61,7133.0,133.2433,133.3684,133.2433,133.3492,7133.0
2023-07-24 14:05:00,138.64,138.66,138.55,138.59,2592.0,133.378,133.3973,133.2914,133.3299,2592.0
2023-07-24 14:10:00,138.57,138.63,138.56,138.56,1500.0,133.3107,133.3684,133.3011,133.3011,1500.0
2023-07-24 14:15:00,138.54,138.61,138.54,138.61,3460.0,133.2818,133.3492,133.2818,133.3492,3460.0
2023-07-24 14:20:00,138.59,138.67,138.55,138.62,6125.0,133.3299,133.4069,133.2914,133.3588,6125.0
2023-07-24 14:25:00,138.64,138.66,138.57,138.66,2484.0,133.378,133.3973,133.3107,133.3973,2484.0
2023-07-24 14:30:00,138.66,138.66,138.56,138.59,2746.0,133.3973,133.3973,133.3011,133.3299,2746.0
2023-07-24 14:35:00,138.63,138.65,138.59,138.62,2813.0,133.3684,133.3876,133.3299,133.3588,2813.0
2023-07-24 14:40:00,138.6,138.66,138.58,138.66,3264.0,133.3395,133.3973,133.3203,133.3973,3264.0
2023-07-24 14:45:00,138.67,138.76,138.62,138.64,7088.0,133.4069,133.4935,133.3588,133.378,7088.0
2023-07-24 14:50:00,138.66,138.69,138.59,138.63,4495.0,133.3973,133.4261,133.3299,133.3684,4495.0
2023-07-24 14:55:00,138.64,138.66,138.6,138.62,3200.0,133.378,133.3973,133.3395,133.3588,3200.0
2023-07-24 15:00:00,138.64,138.68,138.57,138.62,10040.0,133.378,133.4165,133.3107,133.3588,10040.0
2023-07-24 15:05:00,138.62,138.64,138.53,138.57,7651.0,133.3588,133.378,133.2722,133.3107,7651.0
2023-07-24 15:10:00,138.55,138.56,138.42,138.44,9075.0,133.2914,133.3011,133.1664,133.1856,9075.0
2023-07-24 15:15:00,138.46,138.47,138.39,138.43,8324.0,133.2048,133.2145,133.1375,133.176,8324.0
2023-07-24 15:20:00,138.41,138.49,138.39,138.4,7197.0,133.1567,133.2337,133.1375,133.1471,7197.0
2023-07-24 15:25:00,138.39,138.39,138.25,138.3,10153.0,133.1375,133.1375,133.0028,133.0509,10153.0
2023-07-24 15:30:00,138.29,138.3,138.21,138.21,10946.0,133.0413,133.0509,132.9643,132.9643,10946.0
2023-07-24 15:35:00,138.22,138.28,138.12,138.12,12242.0,132.974,133.0317,132.8778,132.8778,12242.0
2023-07-24 15:40:00,138.14,138.22,138.12,138.22,20773.0,132.897,132.974,132.8778,132.974,20773.0
2023-07-24 15:45:00,138.22,138.25,138.18,138.18,23755.0,132.974,133.0028,132.9355,132.9355,23755.0
2023-07-24 15:50:00,138.2,138.21,138.09,138.17,45545.0,132.9547,132.9643,132.8489,132.9259,45545.0
2023-07-24 15:55:00,138.17,138.2,137.91,137.98,113298.0,132.9259,132.9547,132.6757,132.7431,113298.0
2023-07-25 09:30:00,137.29,137.64,137.29,137.41,9769.0,132.0793,132.416,132.0793,132.1947,9769.0
2023-07-25 09:35:00,137.43,137.53,137.32,137.36,1038.0,132.2139,132.3101,132.1081,132.1466,1038.0
2023-07-25 09:40:00,137.3,137.35,137.11,137.27,4204.0,132.0889,132.137,131.9061,132.06,4204.0
2023-07-25 09:45:00,137.27,137.39,137.23,137.23,3127.0,132.06,132.1755,132.0215,132.0215,3127.0
2023-07-25 09:50:00,137.19,137.19,136.73,136.73,3533.0,131.983,131.983,131.5405,131.5405,3533.0
2023-07-25 09:55:00,136.78,136.81,136.66,136.74,3667.0,131.5886,131.6175,131.4732,131.5501,3667.0
2023-07-25 10:00:00,136.68,136.71,136.39,136.47,3870.0,131.4924,131.5213,131.2134,131.2904,3870.0
2023-07-25 10:05:00,136.46,136.74,136.31,136.74,6517.0,131.2808,131.5501,131.1364,131.5501,6517.0
2023-07-25 10:10:00,136.8,136.85,136.71,136.85,4134.0,131.6079,131.656,131.5213,131.656,4134.0
2023-07-25 10:15:00,136.84,136.84,136.61,136.69,3387.0,131.6463,131.6463,131.4251,131.502,3387.0
2023-07-25 10:20:00,136.69,136.69,136.6,136.66,2169.0,131.502,131.502,131.4154,131.4732,2169.0
2023-07-25 10:25:00,136.64,136.92,136.59,136.92,2800.0,131.4539,131.7233,131.4058,131.7233,2800.0
2023-07-25 10:30:00,136.86,136.92,136.84,136.88,1598.0,131.6656,131.7233,131.6463,131.6848,1598.0
2023-07-25 10:35:00,136.88,136.92,136.81,136.86,2946.0,131.6848,131.7233,131.6175,131.6656,2946.0
2023-07-25 10:40:00,136.87,136.95,136.87,136.88,4253.0,131.6752,131.7522,131.6752,131.6848,4253.0
2023-07-25 10:45:00,136.92,136.95,136.81,136.88,4237.0,131.7233,131.7522,131.6175,131.6848,4237.0
2023-07-25 10:50:00,136.9,137.01,136.9,137.01,2699.0,131.7041,131.8099,131.7041,131.8099,2699.0
2023-07-25 10:55:00,137.0,137.17,136.99,137.13,4378.0,131.8003,131.9638,131.7906,131.9253,4378.0
2023-07-25 11:00:00,137.17,137.27,137.17,137.23,2992.0,131.9638,132.06,131.9638,132.0215,2992.0
2023-07-25 11:05:00,137.25,137.38,137.25,137.34,3996.0,132.0408,132.1658,132.0408,132.1274,3996.0
2023-07-25 11:10:00,137.37,137.44,137.31,137.43,3373.0,132.1562,132.2236,132.0985,132.2139,3373.0
2023-07-25 11:15:00,137.42,137.42,137.32,137.32,2610.0,132.2043,132.2043,132.1081,132.1081,2610.0
2023-07-25 11:20:00,137.29,137.52,137.29,137.52,5627.0,132.0793,132.3005,132.0793,132.3005,5627.0
2023-07-25 11:25:00,137.62,137.62,137.42,137.43,1826.0,132.3967,132.3967,132.2043,132.2139,1826.0
2023-07-25 11:30:00,137.44,137.44,137.18,137.2,1200.0,132.2236,132.2236,131.9734,131.9927,1200.0
2023-07-25 11:35:00,137.16,137.25,137.14,137.19,5791.0,131.9542,132.0408,131.9349,131.983,5791.0
2023-07-25 11:40:00,137.15,137.17,137.15,137.15,712.0,131.9446,131.9638,131.9446,131.9446,712.0
2023-07-25 11:45:00,137.15,137.18,137.02,137.16,2624.0,131.9446,131.9734,131.8195,131.9542,2624.0
2023-07-25 11:50:00,137.19,137.24,137.08,137.08,2384.0,131.983,132.0312,131.8772,131.8772,2384.0
2023-07-25 11:55:00,137.08,137.08,137.02,137.03,2000.0,131.8772,131.8772,131.8195,131.8291,2000.0
2023-07-25 12:00:00,137.08,137.12,137.06,137.07,2485.0,131.8772,131.9157,131.858,131.8676,2485.0
2023-07-25 12:05:00,137.03,137.09,136.99,137.09,2100.0,131.8291,131.8868,131.7906,131.8868,2100.0
2023-07-25 12:10:00,137.06,137.21,137.0,137.2,13559.0,131.858,132.0023,131.8003,131.9927,13559.0
2023-07-25 12:15:00,137.22,137.23,137.17,137.22,3661.0,132.0119,132.0215,131.9638,132.0119,3661.0
2023-07-25 12:20:00,137.22,137.26,137.19,137.21,2402.0,132.0119,132.0504,131.983,132.0023,2402.0
2023-07-25 12:25:00,137.19,137.19,137.09,137.09,2470.0,131.983,131.983,131.8868,131.8868,2470.0
2023-07-25 12:30:00,137.04,137.08,137.01,137.03,1053.0,131.8387,131.8772,131.8099,131.8291,1053.0
2023-07-25 12:35:00,136.99,136.99,136.86,136.93,5490.0,131.7906,131.7906,131.6656,131.7329,5490.0
2023-07-25 12:40:00,136.95,136.95,136.92,136.93,800.0,131.7522,131.7522,131.7233,131.7329,800.0
2023-07-25 12:45:00,136.94,137.0,136.89,136.95,3156.0,131.7425,131.8003,131.6944,131.7522,3156.0
2023-07-25 12:50:00,136.95,137.0,136.95,136.99,2831.0,131.7522,131.8003,131.7522,131.7906,2831.0
2023-07-25 12:55:00,136.91,136.97,136.87,136.97,1815.0,131.7137,131.7714,131.6752,131.7714,1815.0
2023-07-25 13:00:00,136.99,137.08,136.99,137.06,2704.0,131.7906,131.8772,131.7906,131.858,2704.0
2023-07-25 13:05:00,137.05,137.07,136.89,136.9,3547.0,131.8484,131.8676,131.6944,131.7041,3547.0
2023-07-25 13:10:00,136.91,136.98,136.91,136.94,2200.0,131.7137,131.781,131.7137,131.7425,2200.0
2023-07-25 13:15:00,136.96,136.97,136.91,136.94,2150.0,131.7618,131.7714,131.7137,131.7425,2150.0
2023-07-25 13:20:00,136.95,136.95,136.89,136.91,6734.0,131.7522,131.7522,131.6944,131.7137,6734.0
2023-07-25 13:25:00,136.89,136.91,136.79,136.79,949.0,131.6944,131.7137,131.5982,131.5982,949.0
2023-07-25 13:30:00,136.84,136.84,136.74,136.79,4240.0,131.6463,131.6463,131.5501,131.5982,4240.0
2023-07-25 13:35:00,136.78,136.83,136.72,136.72,3662.0,131.5886,131.6367,131.5309,131.5309,3662.0
2023-07-25 13:40:00,136.74,136.78,136.74,136.78,4308.0,131.5501,131.5886,131.5501,131.5886,4308.0
2023-07-25 13:45:00,136.76,136.76,136.66,136.66,1753.0,131.5694,131.5694,131.4732,131.4732,1753.0
2023-07-25 13:50:00,136.68,136.69,136.59,136.65,7428.0,131.4924,131.502,131.4058,131.4635,7428.0
2023-07-25 13:55:00,136.63,136.66,136.62,136.63,2630.0,131.4443,131.4732,131.4347,131.4443,2630.0
2023-07-25 14:00:00,136.65,136.69,136.61,136.69,4136.0,131.4635,131.502,131.4251,131.502,4136.0
2023-07-25 14:05:00,136.69,136.85,136.69,136.83,3841.0,131.502,131.656,131.502,131.6367,3841.0
2023-07-25 14:10:00,136.84,136.86,136.81,136.84,2044.0,131.6463,131.6656,131.6175,131.6463,2044.0
2023-07-25 14:15:00,136.81,136.91,136.79,136.91,3641.0,131.6175,131.7137,131.5982,131.7137,3641.0
2023-07-25 14:20:00,136.91,137.03,136.9,137.02,1536.0,131.7137,131.8291,131.7041,131.8195,1536.0
2023-07-25 14:25:00,136.99,137.03,136.99,137.0,2651.0,131.7906,131.8291,131.7906,131.8003,2651.0
2023-07-25 14:30:00,137.02,137.08,137.01,137.06,3404.0,131.8195,131.8772,131.8099,131.858,3404.0
2023-07-25 14:35:00,137.07,137.08,137.0,137.0,2080.0,131.8676,131.8772,131.8003,131.8003,2080.0
2023-07-25 14:40:00,137.0,137.07,136.99,137.06,4130.0,131.8003,131.8676,131.7906,131.858,4130.0
2023-07-25 14:45:00,137.07,137.18,137.06,137.16,5490.0,131.8676,131.9734,131.858,131.9542,5490.0
2023-07-25 14:50:00,137.15,137.15,137.04,137.04,4700.0,131.9446,131.9446,131.8387,131.8387,4700.0
2023-07-25 14:55:00,137.03,137.05,136.93,136.93,3628.0,131.8291,131.8484,131.7329,131.7329,3628.0
2023-07-25 15:00:00,136.92,136.95,136.87,136.89,6735.0,131.7233,131.7522,131.6752,131.6944,6735.0
2023-07-25 15:05:00,136.86,136.96,136.83,136.94,5149.0,131.6656,131.7618,131.6367,131.7425,5149.0
2023-07-25 15:10:00,136.93,136.94,136.87,136.92,3638.0,131.7329,131.7425,131.6752,131.7233,3638.0
2023-07-25 15:15:00,136.92,137.05,136.92,136.93,5555.0,131.7233,131.8484,131.7233,131.7329,5555.0
2023-07-25 15:20:00,136.94,136.99,136.89,136.9,4423.0,131.7425,131.7906,131.6944,131.7041,4423.0
2023-07-25 15:25:00,136.91,136.95,136.85,136.85,5534.0,131.7137,131.7522,131.656,131.656,5534.0
2023-07-25 15:30:00,136.87,136.97,136.85,136.92,7350.0,131.6752,131.7714,131.656,131.7233,7350.0
2023-07-25 15:35:00,136.92,137.05,136.9,137.03,6638.0,131.7233,131.8484,131.7041,131.8291,6638.0
2023-07-25 15:40:00,137.02,137.02,136.92,136.98,19994.0,131.8195,131.8195,131.7233,131.781,19994.0
2023-07-25 15:45:00,136.98,137.1,136.95,136.98,17554.0,131.781,131.8965,131.7522,131.781,17554.0
2023-07-25 15:50:00,137.0,137.05,136.9,137.01,30194.0,131.8003,131.8484,131.7041,131.8099,30194.0
2023-07-25 15:55:00,137.02,137.03,136.79,137.0,88948.0,131.8195,131.8291,131.5982,131.8003,88948.0
2023-07-26 09:30:00,136.92,136.92,136.25,136.46,13458.0,131.7233,131.7233,131.0787,131.2808,13458.0
2023-07-26 09:35:00,136.59,136.59,136.1,136.14,3467.0,131.4058,131.4058,130.9344,130.9729,3467.0
2023-07-26 09:40:00,136.09,136.16,135.85,136.0,5810.0,130.9248,130.9921,130.6939,130.8382,5810.0
2023-07-26 09:45:00,136.05,136.14,135.9,136.0,7672.0,130.8863,130.9729,130.742,130.8382,7672.0
2023-07-26 09:50:00,135.99,136.08,135.82,135.83,5952.0,130.8286,130.9152,130.665,130.6747,5952.0
2023-07-26 09:55:00,135.77,135.8,135.61,135.7,12699.0,130.6169,130.6458,130.463,130.5496,12699.0
2023-07-26 10:00:00,135.65,136.06,135.59,136.0,9697.0,130.5015,130.8959,130.4438,130.8382,9697.0
2023-07-26 10:05:00,136.02,136.13,135.97,136.12,18983.0,130.8575,130.9633,130.8094,130.9537,18983.0
2023-07-26 10:10:00,136.11,136.39,136.11,136.38,10634.0,130.944,131.2134,130.944,131.2038,10634.0
2023-07-26 10:15:00,136.35,136.51,136.33,136.51,5530.0,131.1749,131.3289,131.1557,131.3289,5530.0
2023-07-26 10:20:00,136.52,136.64,136.46,136.54,6770.0,131.3385,131.4539,131.2808,131.3577,6770.0
2023-07-26 10:25:00,136.57,136.76,136.51,136.76,7190.0,131.3866,131.5694,131.3289,131.5694,7190.0
2023-07-26 10:30:00,136.72,136.88,136.68,136.88,7573.0,131.5309,131.6848,131.4924,131.6848,7573.0
2023-07-26 10:35:00,136.88,136.9,136.72,136.72,4942.0,131.6848,131.7041,131.5309,131.5309,4942.0
2023-07-26 10:40:00,136.72,136.74,136.61,136.71,6760.0,131.5309,131.5501,131.4251,131.5213,6760.0
2023-07-26 10:45:00,136.73,136.97,136.73,136.94,7607.0,131.5405,131.7714,131.5405,131.7425,7607.0
2023-07-26 10:50:00,136.93,137.12,136.92,137.11,6373.0,131.7329,131.9157,131.7233,131.9061,6373.0
2023-07-26 10:55:00,137.12,137.22,137.09,137.21,35719.0,131.9157,132.0119,131.8868,132.0023,35719.0
2023-07-26 11:00:00,137.28,137.34,137.09,137.14,4025.0,132.0696,132.1274,131.8868,131.9349,4025.0
2023-07-26 11:05:00,137.15,137.32,137.12,137.26,7029.0,131.9446,132.1081,131.9157,132.0504,7029.0
2023-07-26 11:10:00,137.32,137.36,137.25,137.27,3557.0,132.1081,132.1466,132.0408,132.06,3557.0
2023-07-26 11:15:00,137.31,137.34,137.25,137.26,5328.0,132.0985,132.1274,132.0408,132.0504,5328.0
2023-07-26 11:20:00,137.26,137.26,137.02,137.06,11484.0,132.0504,132.0504,131.8195,131.858,11484.0
2023-07-26 11:25:00,137.11,137.21,137.04,137.04,5575.0,131.9061,132.0023,131.8387,131.8387,5575.0
2023-07-26 11:30:00,137.01,137.01,136.87,136.94,3014.0,131.8099,131.8099,131.6752,131.7425,3014.0
2023-07-26 11:35:00,136.87,136.96,136.83,136.94,6428.0,131.6752,131.7618,131.6367,131.7425,6428.0
2023-07-26 11:40:00,136.94,136.99,136.93,136.99,3691.0,131.7425,131.7906,131.7329,131.7906,3691.0
2023-07-26 11:45:00,136.99,137.03,136.96,136.98,4162.0,131.7906,131.8291,131.7618,131.781,4162.0
2023-07-26 11:50:00,137.01,137.06,136.95,136.97,4701.0,131.8099,131.858,131.7522,131.7714,4701.0
2023-07-26 11:55:00,137.02,137.1,137.0,137.06,5743.0,131.8195,131.8965,131.8003,131.858,5743.0
2023-07-26 12:00:00,137.08,137.16,137.07,137.16,4186.0,131.8772,131.9542,131.8676,131.9542,4186.0
2023-07-26 12:05:00,137.12,137.33,137.1,137.27,4156.0,131.9157,132.1177,131.8965,132.06,4156.0
2023-07-26 12:10:00,137.3,137.44,137.29,137.4,2510.0,132.0889,132.2236,132.0793,132.1851,2510.0
2023-07-26 12:15:00,137.38,137.44,137.38,137.44,3775.0,132.1658,132.2236,132.1658,132.2236,3775.0
2023-07-26 12:20:00,137.38,137.4,137.26,137.27,4472.0,132.1658,132.1851,132.0504,132.06,4472.0
2023-07-26 12:25:00,137.26,137.28,137.2,137.23,7577.0,132.0504,132.0696,131.9927,132.0215,7577.0
2023-07-26 12:30:00,137.18,137.18,137.08,137.11,1878.0,131.9734,131.9734,131.8772,131.9061,1878.0
2023-07-26 12:35:00,137.1,137.16,137.09,137.1,3238.0,131.8965,131.9542,131.8868,131.8965,3238.0
2023-07-26 12:40:00,137.08,137.11,136.99,137.11,4861.0,131.8772,131.9061,131.7906,131.9061,4861.0
2023-07-26 12:45:00,137.1,137.11,137.07,137.07,2410.0,131.8965,131.9061,131.8676,131.8676,2410.0
2023-07-26 12:50:00,137.03,137.07,137.02,137.07,3484.0,131.8291,131.8676,131.8195,131.8676,3484.0
2023-07-26 12:55:00,137.06,137.06,136.92,137.06,27660.0,131.858,131.858,131.7233,131.858,27660.0
2023-07-26 13:00:00,137.09,137.13,136.97,137.03,36876.0,131.8868,131.9253,131.7714,131.8291,36876.0
2023-07-26 13:05:00,137.03,137.08,136.93,136.95,5179.0,131.8291,131.8772,131.7329,131.7522,5179.0
2023-07-26 13:10:00,136.95,136.95,136.82,136.82,11760.0,131.7522,131.7522,131.6271,131.6271,11760.0
2023-07-26 13:15:00,136.82,136.84,136.76,136.78,4603.0,131.6271,131.6463,131.5694,131.5886,4603.0
2023-07-26 13:20:00,136.8,136.81,136.74,136.75,5829.0,131.6079,131.6175,131.5501,131.5597,5829.0
2023-07-26 13:25:00,136.74,136.77,136.73,136.74,5246.0,131.5501,131.579,131.5405,131.5501,5246.0
2023-07-26 13:30:00,136.73,136.73,136.65,136.67,10347.0,131.5405,131.5405,131.4635,131.4828,10347.0
2023-07-26 13:35:00,136.67,136.69,136.59,136.66,13687.0,131.4828,131.502,131.4058,131.4732,13687.0
2023-07-26 13:40:00,136.66,136.8,136.66,136.75,9815.0,131.4732,131.6079,131.4732,131.5597,9815.0
2023-07-26 13:45:00,136.77,136.95,136.74,136.85,9624.0,131.579,131.7522,131.5501,131.656,9624.0
2023-07-26 13:50:00,136.86,137.05,136.86,137.02,7663.0,131.6656,131.8484,131.6656,131.8195,7663.0
2023-07-26 13:55:00,137.02,137.08,137.01,137.06,4949.0,131.8195,131.8772,131.8099,131.858,4949.0
2023-07-26 14:00:00,137.06,137.14,136.87,136.96,6909.0,131.858,131.9349,131.6752,131.7618,6909.0
2023-07-26 14:05:00,136.97,137.03,136.88,137.0,6218.0,131.7714,131.8291,131.6848,131.8003,6218.0
2023-07-26 14:10:00,136.97,136.99,136.89,136.91,6203.0,131.7714,131.7906,131.6944,131.7137,6203.0
2023-07-26 14:15:00,136.91,136.96,136.9,136.94,2956.0,131.7137,131.7618,131.7041,131.7425,2956.0
2023-07-26 14:20:00,136.94,136.95,136.9,136.93,5195.0,131.7425,131.7522,131.7041,131.7329,5195.0
2023-07-26 14:25:00,136.9,137.0,136.85,136.97,6385.0,131.7041,131.8003,131.656,131.7714,6385.0
2023-07-26 14:30:00,137.0,137.1,136.94,137.03,5764.0,131.8003,131.8965,131.7425,131.8291,5764.0
2023-07-26 14:35:00,137.06,137.43,137.06,137.37,7461.0,131.858,132.2139,131.858,132.1562,7461.0
2023-07-26 14:40:00,137.39,137.53,137.29,137.34,11076.0,132.1755,132.3101,132.0793,132.1274,11076.0
2023-07-26 14:45:00,137.36,137.36,137.15,137.21,10205.0,132.1466,132.1466,131.9446,132.0023,10205.0
2023-07-26 14:50:00,137.2,137.22,137.13,137.14,7525.0,131.9927,132.0119,131.9253,131.9349,7525.0
2023-07-26 14:55:00,137.11,137.25,137.1,137.21,44333.0,131.9061,132.0408,131.8965,132.0023,44333.0
2023-07-26 15:00:00,137.25,137.3,137.09,137.11,6499.0,132.0408,132.0889,131.8868,131.9061,6499.0
2023-07-26 15:05:00,137.13,137.14,136.76,136.77,5065.0,131.9253,131.9349,131.5694,131.579,5065.0
2023-07-26 15:10:00,136.82,136.89,136.71,136.71,4171.0,131.6271,131.6944,131.5213,131.5213,4171.0
2023-07-26 15:15:00,136.68,136.75,136.47,136.64,6722.0,131.4924,131.5597,131.2904,131.4539,6722.0
2023-07-26 15:20:00,136.69,136.77,136.67,136.7,6307.0,131.502,131.579,131.4828,131.5116,6307.0
2023-07-26 15:25:00,136.68,136.8,136.67,136.76,9471.0,131.4924,131.6079,131.4828,131.5694,9471.0
2023-07-26 15:30:00,136.76,136.93,136.76,136.93,8807.0,131.5694,131.7329,131.5694,131.7329,8807.0
2023-07-26 15:35:00,136.98,136.98,136.88,136.9,9362.0,131.781,131.781,131.6848,131.7041,9362.0
2023-07-26 15:40:00,136.92,137.1,136.9,137.1,39681.0,131.7233,131.8965,131.7041,131.8965,39681.0
2023-07-26 15:45:00,137.1,137.21,137.07,137.1,35415.0,131.8965,132.0023,131.8676,131.8965,35415.0
2023-07-26 15:50:00,137.08,137.17,137.02,137.17,32335.0,131.8772,131.9638,131.8195,131.9638,32335.0
2023-07-26 15:55:00,137.19,137.37,137.15,137.37,68450.0,131.983,132.1562,131.9446,132.1562,68450.0
2023-07-27 09:30:00,137.26,137.29,136.8,137.05,21797.0,132.0504,132.0793,131.6079,131.8484,21797.0
2023-07-27 09:35:00,137.05,138.19,137.05,138.11,42109.0,131.8484,132.9451,131.8484,132.8681,42109.0
2023-07-27 09:40:00,137.86,137.88,137.47,137.62,7075.0,132.6276,132.6469,132.2524,132.3967,7075.0
2023-07-27 09:45:00,137.68,137.74,137.17,137.52,13421.0,132.4545,132.5122,131.9638,132.3005,13421.0
2023-07-27 09:50:00,137.5,137.57,137.26,137.56,9102.0,132.2813,132.3486,132.0504,132.339,9102.0
2023-07-27 09:55:00,137.61,138.03,137.56,137.68,5346.0,132.3871,132.7912,132.339,132.4545,5346.0
2023-07-27 10:00:00,137.69,137.93,137.56,137.72,6453.0,132.4641,132.695,132.339,132.4929,6453.0
2023-07-27 10:05:00,137.69,137.87,137.67,137.87,8466.0,132.4641,132.6372,132.4448,132.6372,8466.0
2023-07-27 10:10:00,137.78,137.81,137.53,137.63,8902.0,132.5507,132.5795,132.3101,132.4063,8902.0
2023-07-27 10:15:00,137.63,137.67,137.51,137.54,5654.0,132.4063,132.4448,132.2909,132.3198,5654.0
2023-07-27 10:20:00,137.6,137.63,137.5,137.55,5644.0,132.3775,132.4063,132.2813,132.3294,5644.0
2023-07-27 10:25:00,137.43,137.52,137.32,137.4,4675.0,132.2139,132.3005,132.1081,132.1851,4675.0
2023-07-27 10:30:00,137.38,137.45,137.32,137.33,3973.0,132.1658,132.2332,132.1081,132.1177,3973.0
2023-07-27 10:35:00,137.3,137.47,137.21,137.22,5313.0,132.0889,132.2524,132.0023,132.0119,5313.0
2023-07-27 10:40:00,137.16,137.23,137.08,137.22,5480.0,131.9542,132.0215,131.8772,132.0119,5480.0
2023-07-27 10:45:00,137.19,137.33,137.19,137.31,4275.0,131.983,132.1177,131.983,132.0985,4275.0
2023-07-27 10:50:00,137.31,137.41,137.27,137.38,4683.0,132.0985,132.1947,132.06,132.1658,4683.0
2023-07-27 10:55:00,137.35,137.43,137.19,137.22,3776.0,132.137,132.2139,131.983,132.0119,3776.0
2023-07-27 11:00:00,137.27,137.27,137.13,137.15,3439.0,132.06,132.06,131.9253,131.9446,3439.0
2023-07-27 11:05:00,137.14,137.17,137.05,137.05,5247.0,131.9349,131.9638,131.8484,131.8484,5247.0
2023-07-27 11:10:00,137.06,137.12,137.0,137.07,9432.0,131.858,131.9157,131.8003,131.8676,9432.0
2023-07-27 11:15:00,137.07,137.15,137.04,137.14,7295.0,131.8676,131.9446,131.8387,131.9349,7295.0
2023-07-27 11:20:00,137.16,137.29,137.08,137.22,5590.0,131.9542,132.0793,131.8772,132.0119,5590.0
2023-07-27 11:25:00,137.21,137.34,137.14,137.26,4594.0,132.0023,132.1274,131.9349,132.0504,4594.0
2023-07-27 11:30:00,137.39,137.39,137.24,137.25,3675.0,132.1755,132.1755,132.0312,132.0408,3675.0
2023-07-27 11:35:00,137.27,137.4,137.26,137.37,6559.0,132.06,132.1851,132.0504,132.1562,6559.0
2023-07-27 11:40:00,137.44,137.47,137.38,137.41,6603.0,132.2236,132.2524,132.1658,132.1947,6603.0
2023-07-27 11:45:00,137.4,137.41,137.34,137.34,3063.0,132.1851,132.1947,132.1274,132.1274,3063.0
2023-07-27 11:50:00,137.31,137.37,137.24,137.24,5231.0,132.0985,132.1562,132.0312,132.0312,5231.0
2023-07-27 11:55:00,137.26,137.4,137.26,137.38,3104.0,132.0504,132.1851,132.0504,132.1658,3104.0
2023-07-27 12:00:00,137.38,137.57,137.36,137.57,3934.0,132.1658,132.3486,132.1466,132.3486,3934.0
2023-07-27 12:05:00,137.53,137.6,137.53,137.55,2201.0,132.3101,132.3775,132.3101,132.3294,2201.0
2023-07-27 12:10:00,137.55,137.61,137.53,137.59,4313.0,132.3294,132.3871,132.3101,132.3679,4313.0
2023-07-27 12:15:00,137.59,137.59,137.5,137.56,5771.0,132.3679,132.3679,132.2813,132.339,5771.0
2023-07-27 12:20:00,137.58,137.6,137.57,137.59,3617.0,132.3582,132.3775,132.3486,132.3679,3617.0
2023-07-27 12:25:00,137.59,137.7,137.57,137.69,4735.0,132.3679,132.4737,132.3486,132.4641,4735.0
2023-07-27 12:30:00,137.68,137.74,137.68,137.7,1201.0,132.4545,132.5122,132.4545,132.4737,1201.0
2023-07-27 12:35:00,137.7,137.76,137.69,137.69,3035.0,132.4737,132.5314,132.4641,132.4641,3035.0
2023-07-27 12:40:00,137.72,137.75,137.64,137.64,3881.0,132.4929,132.5218,132.416,132.416,3881.0
2023-07-27 12:45:00,137.63,137.63,137.56,137.63,4410.0,132.4063,132.4063,132.339,132.4063,4410.0
2023-07-27 12:50:00,137.63,137.67,137.61,137.67,4373.0,132.4063,132.4448,132.3871,132.4448,4373.0
2023-07-27 12:55:00,137.67,137.71,137.66,137.71,2283.0,132.4448,132.4833,132.4352,132.4833,2283.0
2023-07-27 13:00:00,137.72,137.78,137.71,137.77,1919.0,132.4929,132.5507,132.4833,132.541,1919.0
2023-07-27 13:05:00,137.73,137.73,137.56,137.61,6271.0,132.5026,132.5026,132.339,132.3871,6271.0
2023-07-27 13:10:00,137.58,137.6,137.52,137.55,1521.0,132.3582,132.3775,132.3005,132.3294,1521.0
2023-07-27 13:15:00,137.55,137.55,137.41,137.45,5474.0,132.3294,132.3294,132.1947,132.2332,5474.0
2023-07-27 13:20:00,137.42,137.45,137.35,137.43,2667.0,132.2043,132.2332,132.137,132.2139,2667.0
2023-07-27 13:25:00,137.4,137.41,137.31,137.32,2917.0,132.1851,132.1947,132.0985,132.1081,2917.0
2023-07-27 13:30:00,137.31,137.34,137.29,137.3,3397.0,132.0985,132.1274,132.0793,132.0889,3397.0
2023-07-27 13:35:00,137.28,137.33,137.26,137.26,7487.0,132.0696,132.1177,132.0504,132.0504,7487.0
2023-07-27 13:40:00,137.25,137.33,137.24,137.33,3500.0,132.0408,132.1177,132.0312,132.1177,3500.0
2023-07-27 13:45:00,137.33,137.34,137.27,137.3,4809.0,132.1177,132.1274,132.06,132.0889,4809.0
2023-07-27 13:50:00,137.3,137.3,137.25,137.27,4805.0,132.0889,132.0889,132.0408,132.06,4805.0
2023-07-27 13:55:00,137.25,137.26,137.17,137.2,6449.0,132.0408,132.0504,131.9638,131.9927,6449.0
2023-07-27 14:00:00,137.2,137.2,137.12,137.12,2756.0,131.9927,131.9927,131.9157,131.9157,2756.0
2023-07-27 14:05:00,137.09,137.1,136.9,136.93,6922.0,131.8868,131.8965,131.7041,131.7329,6922.0
2023-07-27 14:10:00,136.91,136.91,136.59,136.61,5816.0,131.7137,131.7137,131.4058,131.4251,5816.0
2023-07-27 14:15:00,136.63,136.7,136.56,136.56,7521.0,131.4443,131.5116,131.377,131.377,7521.0
2023-07-27 14:20:00,136.57,136.73,136.57,136.66,4657.0,131.3866,131.5405,131.3866,131.4732,4657.0
2023-07-27 14:25:00,136.63,136.65,136.48,136.49,4571.0,131.4443,131.4635,131.3,131.3096,4571.0
2023-07-27 14:30:00,136.51,136.52,136.41,136.44,3009.0,131.3289,131.3385,131.2327,131.2615,3009.0
2023-07-27 14:35:00,136.37,136.41,136.23,136.29,6382.0,131.1942,131.2327,131.0595,131.1172,6382.0
2023-07-27 14:40:00,136.22,136.36,136.22,136.27,3081.0,131.0499,131.1846,131.0499,131.098,3081.0
2023-07-27 14:45:00,136.32,136.32,136.25,136.25,2372.0,131.1461,131.1461,131.0787,131.0787,2372.0
2023-07-27 14:50:00,136.23,136.38,136.2,136.37,5525.0,131.0595,131.2038,131.0306,131.1942,5525.0
2023-07-27 14:55:00,136.39,136.39,136.26,136.28,5444.0,131.2134,131.2134,131.0883,131.1076,5444.0
2023-07-27 15:00:00,136.28,136.36,136.25,136.31,6070.0,131.1076,131.1846,131.0787,131.1364,6070.0
2023-07-27 15:05:00,136.31,136.37,136.29,136.37,2708.0,131.1364,131.1942,131.1172,131.1942,2708.0
2023-07-27 15:10:00,136.39,136.59,136.39,136.58,8569.0,131.2134,131.4058,131.2134,131.3962,8569.0
2023-07-27 15:15:00,136.58,136.6,136.45,136.51,5997.0,131.3962,131.4154,131.2711,131.3289,5997.0
2023-07-27 15:20:00,136.49,136.49,136.39,136.4,4609.0,131.3096,131.3096,131.2134,131.223,4609.0
2023-07-27 15:25:00,136.41,136.42,136.27,136.33,6351.0,131.2327,131.2423,131.098,131.1557,6351.0
2023-07-27 15:30:00,136.28,136.32,136.23,136.25,8175.0,131.1076,131.1461,131.0595,131.0787,8175.0
2023-07-27 15:35:00,136.28,136.29,136.17,136.17,6116.0,131.1076,131.1172,131.0018,131.0018,6116.0
2023-07-27 15:40:00,136.19,136.19,135.99,136.04,15926.0,131.021,131.021,130.8286,130.8767,15926.0
2023-07-27 15:45:00,136.06,136.08,135.89,136.01,12220.0,130.8959,130.9152,130.7324,130.8478,12220.0
2023-07-27 15:50:00,136.0,136.2,135.99,136.12,26628.0,130.8382,131.0306,130.8286,130.9537,26628.0
2023-07-27 15:55:00,136.13,136.29,136.04,136.25,56042.0,130.9633,131.1172,130.8767,131.0787,56042.0
2023-07-28 09:30:00,136.86,137.32,136.8,137.05,17701.0,131.6656,132.1081,131.6079,131.8484,17701.0
2023-07-28 09:35:00,136.9,136.97,136.65,136.73,3494.0,131.7041,131.7714,131.4635,131.5405,3494.0
2023-07-28 09:40:00,136.74,136.95,136.73,136.77,6503.0,131.5501,131.7522,131.5405,131.579,6503.0
2023-07-28 09:45:00,136.81,137.18,136.78,137.07,4349.0,131.6175,131.9734,131.5886,131.8676,4349.0
2023-07-28 09:50:00,137.02,137.02,136.77,136.84,4680.0,131.8195,131.8195,131.579,131.6463,4680.0
2023-07-28 09:55:00,136.75,136.82,136.62,136.73,5123.0,131.5597,131.6271,131.4347,131.5405,5123.0
2023-07-28 10:00:00,136.73,137.01,136.65,136.96,5384.0,131.5405,131.8099,131.4635,131.7618,5384.0
2023-07-28 10:05:00,136.94,137.08,136.78,136.87,3710.0,131.7425,131.8772,131.5886,131.6752,3710.0
2023-07-28 10:10:00,136.89,136.89,136.64,136.74,7818.0,131.6944,131.6944,131.4539,131.5501,7818.0
2023-07-28 10:15:00,136.73,136.89,136.6,136.89,3989.0,131.5405,131.6944,131.4154,131.6944,3989.0
2023-07-28 10:20:00,136.89,137.14,136.84,137.03,6104.0,131.6944,131.9349,131.6463,131.8291,6104.0
2023-07-28 10:25:00,137.04,137.12,136.93,137.03,3931.0,131.8387,131.9157,131.7329,131.8291,3931.0
2023-07-28 10:30:00,137.0,137.05,136.9,136.9,4229.0,131.8003,131.8484,131.7041,131.7041,4229.0
2023-07-28 10:35:00,136.86,136.97,136.81,136.88,4000.0,131.6656,131.7714,131.6175,131.6848,4000.0
2023-07-28 10:40:00,136.94,137.08,136.93,137.0,5898.0,131.7425,131.8772,131.7329,131.8003,5898.0
2023-07-28 10:45:00,137.06,137.2,137.06,137.08,6246.0,131.858,131.9927,131.858,131.8772,6246.0
2023-07-28 10:50:00,137.13,137.29,137.08,137.16,4444.0,131.9253,132.0793,131.8772,131.9542,4444.0
2023-07-28 10:55:00,137.16,137.36,137.11,137.25,5636.0,131.9542,132.1466,131.9061,132.0408,5636.0
2023-07-28 11:00:00,137.21,137.21,137.02,137.02,3811.0,132.0023,132.0023,131.8195,131.8195,3811.0
2023-07-28 11:05:00,137.05,137.06,136.9,136.9,4076.0,131.8484,131.858,131.7041,131.7041,4076.0
2023-07-28 11:10:00,136.89,136.9,136.68,136.77,4122.0,131.6944,131.7041,131.4924,131.579,4122.0
2023-07-28 11:15:00,136.77,136.81,136.7,136.77,4154.0,131.579,131.6175,131.5116,131.579,4154.0
2023-07-28 11:20:00,136.77,136.8,136.62,136.62,3695.0,131.579,131.6079,131.4347,131.4347,3695.0
2023-07-28 11:25:00,136.62,136.65,136.48,136.65,4830.0,131.4347,131.4635,131.3,131.4635,4830.0
2023-07-28 11:30:00,136.69,136.76,136.62,136.62,1776.0,131.502,131.5694,131.4347,131.4347,1776.0
2023-07-28 11:35:00,136.53,136.56,136.47,136.47,4524.0,131.3481,131.377,131.2904,131.2904,4524.0
2023-07-28 11:40:00,136.46,136.69,136.45,136.69,4847.0,131.2808,131.502,131.2711,131.502,4847.0
2023-07-28 11:45:00,136.75,136.75,136.65,136.68,1634.0,131.5597,131.5597,131.4635,131.4924,1634.0
2023-07-28 11:50:00,136.68,136.7,136.59,136.66,2778.0,131.4924,131.5116,131.4058,131.4732,2778.0
2023-07-28 11:55:00,136.63,136.71,136.58,136.7,2493.0,131.4443,131.5213,131.3962,131.5116,2493.0
2023-07-28 12:00:00,136.73,136.73,136.43,136.47,2228.0,131.5405,131.5405,131.2519,131.2904,2228.0
2023-07-28 12:05:00,136.47,136.47,136.4,136.4,3302.0,131.2904,131.2904,131.223,131.223,3302.0
2023-07-28 12:10:00,136.34,136.44,136.34,136.44,2078.0,131.1653,131.2615,131.1653,131.2615,2078.0
2023-07-28 12:15:00,136.4,136.43,136.26,136.28,6733.0,131.223,131.2519,131.0883,131.1076,6733.0
2023-07-28 12:20:00,136.28,136.29,136.17,136.27,3804.0,131.1076,131.1172,131.0018,131.098,3804.0
2023-07-28 12:25:00,136.27,136.4,136.23,136.4,4739.0,131.098,131.223,131.0595,131.223,4739.0
2023-07-28 12:30:00,136.42,136.44,136.36,136.38,1748.0,131.2423,131.2615,131.1846,131.2038,1748.0
2023-07-28 12:35:00,136.4,136.47,136.39,136.42,3285.0,131.223,131.2904,131.2134,131.2423,3285.0
2023-07-28 12:40:00,136.39,136.39,136.27,136.28,2823.0,131.2134,131.2134,131.098,131.1076,2823.0
2023-07-28 12:45:00,136.28,136.31,136.14,136.14,6118.0,131.1076,131.1364,130.9729,130.9729,6118.0
2023-07-28 12:50:00,136.13,136.16,136.03,136.07,3647.0,130.9633,130.9921,130.8671,130.9056,3647.0
2023-07-28 12:55:00,136.06,136.11,136.0,136.02,3123.0,130.8959,130.944,130.8382,130.8575,3123.0
2023-07-28 13:00:00,136.02,136.07,135.93,135.98,6272.0,130.8575,130.9056,130.7709,130.819,6272.0
2023-07-28 13:05:00,135.99,136.01,135.93,135.96,2764.0,130.8286,130.8478,130.7709,130.7997,2764.0
2023-07-28 13:10:00,135.98,136.02,135.93,135.93,2741.0,130.819,130.8575,130.7709,130.7709,2741.0
2023-07-28 13:15:00,135.97,135.97,135.85,135.87,3241.0,130.8094,130.8094,130.6939,130.7131,3241.0
2023-07-28 13:20:00,135.89,135.89,135.81,135.84,2186.0,130.7324,130.7324,130.6554,130.6843,2186.0
2023-07-28 13:25:00,135.84,135.92,135.81,135.84,2839.0,130.6843,130.7613,130.6554,130.6843,2839.0
2023-07-28 13:30:00,135.81,135.92,135.78,135.79,6382.0,130.6554,130.7613,130.6266,130.6362,6382.0
2023-07-28 13:35:00,135.75,135.8,135.74,135.77,4031.0,130.5977,130.6458,130.5881,130.6169,4031.0
2023-07-28 13:40:00,135.75,135.75,135.66,135.74,3104.0,130.5977,130.5977,130.5111,130.5881,3104.0
2023-07-28 13:45:00,135.77,135.77,135.66,135.68,2577.0,130.6169,130.6169,130.5111,130.5304,2577.0
2023-07-28 13:50:00,135.7,135.7,135.67,135.69,872.0,130.5496,130.5496,130.5207,130.54,872.0
2023-07-28 13:55:00,135.67,135.84,135.66,135.84,5721.0,130.5207,130.6843,130.5111,130.6843,5721.0
2023-07-28 14:00:00,135.86,135.91,135.85,135.85,4625.0,130.7035,130.7516,130.6939,130.6939,4625.0
2023-07-28 14:05:00,135.88,135.88,135.81,135.83,2634.0,130.7228,130.7228,130.6554,130.6747,2634.0
2023-07-28 14:10:00,135.84,135.9,135.83,135.86,2870.0,130.6843,130.742,130.6747,130.7035,2870.0
2023-07-28 14:15:00,135.85,135.87,135.77,135.77,3240.0,130.6939,130.7131,130.6169,130.6169,3240.0
2023-07-28 14:20:00,135.8,135.9,135.77,135.9,4186.0,130.6458,130.742,130.6169,130.742,4186.0
2023-07-28 14:25:00,135.89,136.1,135.89,136.1,2379.0,130.7324,130.9344,130.7324,130.9344,2379.0
2023-07-28 14:30:00,136.12,136.13,136.09,136.09,2265.0,130.9537,130.9633,130.9248,130.9248,2265.0
2023-07-28 14:35:00,136.09,136.11,135.95,135.95,2810.0,130.9248,130.944,130.7901,130.7901,2810.0
2023-07-28 14:40:00,135.94,135.94,135.89,135.94,3381.0,130.7805,130.7805,130.7324,130.7805,3381.0
2023-07-28 14:45:00,135.99,136.1,135.99,136.08,2047.0,130.8286,130.9344,130.8286,130.9152,2047.0
2023-07-28 14:50:00,136.08,136.21,136.08,136.21,1000.0,130.9152,131.0402,130.9152,131.0402,1000.0
2023-07-28 14:55:00,136.21,136.21,136.03,136.09,4358.0,131.0402,131.0402,130.8671,130.9248,4358.0
2023-07-28 15:00:00,136.11,136.18,136.08,136.16,2998.0,130.944,131.0114,130.9152,130.9921,2998.0
2023-07-28 15:05:00,136.17,136.22,136.16,136.19,1503.0,131.0018,131.0499,130.9921,131.021,1503.0
2023-07-28 15:10:00,136.19,136.37,136.18,136.37,7287.0,131.021,131.1942,131.0114,131.1942,7287.0
2023-07-28 15:15:00,136.38,136.44,136.34,136.42,2929.0,131.2038,131.2615,131.1653,131.2423,2929.0
2023-07-28 15:20:00,136.44,136.46,136.3,136.3,5333.0,131.2615,131.2808,131.1268,131.1268,5333.0
2023-07-28 15:25:00,136.33,136.35,136.24,136.28,17097.0,131.1557,131.1749,131.0691,131.1076,17097.0
2023-07-28 15:30:00,136.28,136.54,136.23,136.54,19085.0,131.1076,131.3577,131.0595,131.3577,19085.0
2023-07-28 15:35:00,136.52,136.66,136.52,136.6,14525.0,131.3385,131.4732,131.3385,131.4154,14525.0
2023-07-28 15:40:00,136.59,136.59,136.48,136.59,21396.0,131.4058,131.4058,131.3,131.4058,21396.0
2023-07-28 15:45:00,136.56,136.63,136.45,136.58,25378.0,131.377,131.4443,131.2711,131.3962,25378.0
2023-07-28 15:50:00,136.61,136.7,136.5,136.64,36698.0,131.4251,131.5116,131.3192,131.4539,36698.0
2023-07-28 15:55:00,136.61,137.11,136.48,136.95,248106.0,131.4251,131.9061,131.3,131.7522,248106.0
2023-07-31 09:30:00,136.33,136.56,135.74,135.95,24913.0,131.1557,131.377,130.5881,130.7901,24913.0
2023-07-31 09:35:00,135.91,136.32,135.91,136.32,5603.0,130.7516,131.1461,130.7516,131.1461,5603.0
2023-07-31 09:40:00,136.4,136.4,135.92,136.27,7685.0,131.223,131.223,130.7613,131.098,7685.0
2023-07-31 09:45:00,136.27,136.77,136.26,136.75,4660.0,131.098,131.579,131.0883,131.5597,4660.0
2023-07-31 09:50:00,136.86,137.21,136.73,137.1,4806.0,131.6656,132.0023,131.5405,131.8965,4806.0
2023-07-31 09:55:00,137.18,137.33,137.1,137.23,19569.0,131.9734,132.1177,131.8965,132.0215,19569.0
2023-07-31 10:00:00,137.23,137.57,137.13,137.49,16304.0,132.0215,132.3486,131.9253,132.2717,16304.0
2023-07-31 10:05:00,137.56,137.67,137.36,137.42,11731.0,132.339,132.4448,132.1466,132.2043,11731.0
2023-07-31 10:10:00,137.34,137.5,137.27,137.45,13653.0,132.1274,132.2813,132.06,132.2332,13653.0
2023-07-31 10:15:00,137.46,137.53,137.37,137.48,7385.0,132.2428,132.3101,132.1562,132.262,7385.0
2023-07-31 10:20:00,137.54,137.6,137.33,137.37,6482.0,132.3198,132.3775,132.1177,132.1562,6482.0
2023-07-31 10:25:00,137.34,137.37,137.14,137.3,12317.0,132.1274,132.1562,131.9349,132.0889,12317.0
2023-07-31 10:30:00,137.27,137.27,137.18,137.21,11180.0,132.06,132.06,131.9734,132.0023,11180.0
2023-07-31 10:35:00,137.19,137.29,137.16,137.27,4667.0,131.983,132.0793,131.9542,132.06,4667.0
2023-07-31 10:40:00,137.32,137.54,137.31,137.45,5563.0,132.1081,132.3198,132.0985,132.2332,5563.0
2023-07-31 10:45:00,137.49,137.6,137.43,137.55,7802.0,132.2717,132.3775,132.2139,132.3294,7802.0
2023-07-31 10:50:00,137.54,137.77,137.54,137.64,8616.0,132.3198,132.541,132.3198,132.416,8616.0
2023-07-31 10:55:00,137.67,137.76,137.63,137.69,5443.0,132.4448,132.5314,132.4063,132.4641,5443.0
2023-07-31 11:00:00,137.71,137.77,137.6,137.64,10121.0,132.4833,132.541,132.3775,132.416,10121.0
2023-07-31 11:05:00,137.64,137.65,137.51,137.59,6582.0,132.416,132.4256,132.2909,132.3679,6582.0
2023-07-31 11:10:00,137.57,137.59,137.25,137.37,10204.0,132.3486,132.3679,132.0408,132.1562,10204.0
2023-07-31 11:15:00,137.29,137.32,137.04,137.18,9162.0,132.0793,132.1081,131.8387,131.9734,9162.0
2023-07-31 11:20:00,137.16,137.2,137.03,137.07,9146.0,131.9542,131.9927,131.8291,131.8676,9146.0
2023-07-31 11:25:00,137.04,137.17,136.94,137.03,4924.0,131.8387,131.9638,131.7425,131.8291,4924.0
2023-07-31 11:30:00,137.06,137.09,136.88,136.91,5161.0,131.858,131.8868,131.6848,131.7137,5161.0
2023-07-31 11:35:00,136.94,136.96,136.86,136.87,2480.0,131.7425,131.7618,131.6656,131.6752,2480.0
2023-07-31 11:40:00,136.82,136.89,136.78,136.86,2110.0,131.6271,131.6944,131.5886,131.6656,2110.0
2023-07-31 11:45:00,136.86,136.97,136.84,136.94,4613.0,131.6656,131.7714,131.6463,131.7425,4613.0
2023-07-31 11:50:00,136.97,136.97,136.81,136.9,4909.0,131.7714,131.7714,131.6175,131.7041,4909.0
2023-07-31 11:55:00,136.92,136.94,136.86,136.88,2555.0,131.7233,131.7425,131.6656,131.6848,2555.0
2023-07-31 12:00:00,136.9,137.14,136.9,137.14,7220.0,131.7041,131.9349,131.7041,131.9349,7220.0
2023-07-31 12:05:00,137.13,137.3,137.13,137.3,5037.0,131.9253,132.0889,131.9253,132.0889,5037.0
2023-07-31 12:10:00,137.28,137.38,137.24,137.35,6004.0,132.0696,132.1658,132.0312,132.137,6004.0
2023-07-31 12:15:00,137.34,137.34,137.19,137.24,4096.0,132.1274,132.1274,131.983,132.0312,4096.0
2023-07-31 12:20:00,137.24,137.3,137.18,137.3,3333.0,132.0312,132.0889,131.9734,132.0889,3333.0
2023-07-31 12:25:00,137.28,137.38,137.28,137.38,3745.0,132.0696,132.1658,132.0696,132.1658,3745.0
2023-07-31 12:30:00,137.35,137.4,137.26,137.32,6030.0,132.137,132.1851,132.0504,132.1081,6030.0
2023-07-31 12:35:00,137.31,137.37,137.28,137.31,2835.0,132.0985,132.1562,132.0696,132.0985,2835.0
2023-07-31 12:40:00,137.31,137.48,137.29,137.48,4494.0,132.0985,132.262,132.0793,132.262,4494.0
2023-07-31 12:45:00,137.47,137.48,137.38,137.41,4607.0,132.2524,132.262,132.1658,132.1947,4607.0
2023-07-31 12:50:00,137.43,137.49,137.39,137.49,8298.0,132.2139,132.2717,132.1755,132.2717,8298.0
2023-07-31 12:55:00,137.47,137.48,137.35,137.38,3668.0,132.2524,132.262,132.137,132.1658,3668.0
2023-07-31 13:00:00,137.38,137.38,137.25,137.33,2552.0,132.1658,132.1658,132.0408,132.1177,2552.0
2023-07-31 13:05:00,137.33,137.47,137.32,137.47,4794.0,132.1177,132.2524,132.1081,132.2524,4794.0
2023-07-31 13:10:00,137.49,137.62,137.49,137.59,3102.0,132.2717,132.3967,132.2717,132.3679,3102.0
2023-07-31 13:15:00,137.61,137.61,137.44,137.52,5375.0,132.3871,132.3871,132.2236,132.3005,5375.0
2023-07-31 13:20:00,137.52,137.61,137.52,137.59,2494.0,132.3005,132.3871,132.3005,132.3679,2494.0
2023-07-31 13:25:00,137.56,137.65,137.5,137.62,5215.0,132.339,132.4256,132.2813,132.3967,5215.0
2023-07-31 13:30:00,137.63,137.73,137.63,137.73,3600.0,132.4063,132.5026,132.4063,132.5026,3600.0
2023-07-31 13:35:00,137.71,137.76,137.7,137.75,3242.0,132.4833,132.5314,132.4737,132.5218,3242.0
2023-07-31 13:40:00,137.73,137.75,137.61,137.66,5248.0,132.5026,132.5218,132.3871,132.4352,5248.0
2023-07-31 13:45:00,137.65,137.74,137.62,137.73,6927.0,132.4256,132.5122,132.3967,132.5026,6927.0
2023-07-31 13:50:00,137.69,137.71,137.61,137.65,3596.0,132.4641,132.4833,132.3871,132.4256,3596.0
2023-07-31 13:55:00,137.62,137.69,137.59,137.69,2700.0,132.3967,132.4641,132.3679,132.4641,2700.0
2023-07-31 14:00:00,137.69,137.71,137.65,137.69,2897.0,132.4641,132.4833,132.4256,132.4641,2897.0
2023-07-31 14:05:00,137.69,137.75,137.64,137.66,4068.0,132.4641,132.5218,132.416,132.4352,4068.0
2023-07-31 14:10:00,137.67,137.72,137.66,137.72,2716.0,132.4448,132.4929,132.4352,132.4929,2716.0
2023-07-31 14:15:00,137.7,137.72,137.57,137.57,3848.0,132.4737,132.4929,132.3486,132.3486,3848.0
2023-07-31 14:20:00,137.57,137.67,137.57,137.6,7317.0,132.3486,132.4448,132.3486,132.3775,7317.0
2023-07-31 14:25:00,137.58,137.69,137.58,137.69,4346.0,132.3582,132.4641,132.3582,132.4641,4346.0
2023-07-31 14:30:00,137.68,137.7,137.63,137.69,3110.0,132.4545,132.4737,132.4063,132.4641,3110.0
2023-07-31 14:35:00,137.69,137.77,137.68,137.75,5293.0,132.4641,132.541,132.4545,132.5218,5293.0
2023-07-31 14:40:00,137.75,137.79,137.73,137.77,5812.0,132.5218,132.5603,132.5026,132.541,5812.0
2023-07-31 14:45:00,137.77,137.88,137.74,137.88,3970.0,132.541,132.6469,132.5122,132.6469,3970.0
2023-07-31 14:50:00,137.87,137.89,137.84,137.84,4448.0,132.6372,132.6565,132.6084,132.6084,4448.0
2023-07-31 14:55:00,137.84,137.85,137.78,137.8,3239.0,132.6084,132.618,132.5507,132.5699,3239.0
2023-07-31 15:00:00,137.78,137.81,137.76,137.8,3371.0,132.5507,132.5795,132.5314,132.5699,3371.0
2023-07-31 15:05:00,137.81,137.91,137.8,137.9,10477.0,132.5795,132.6757,132.5699,132.6661,10477.0
2023-07-31 15:10:00,137.9,137.94,137.8,137.82,9208.0,132.6661,132.7046,132.5699,132.5891,9208.0
2023-07-31 15:15:00,137.81,137.81,137.67,137.67,7503.0,132.5795,132.5795,132.4448,132.4448,7503.0
2023-07-31 15:20:00,137.68,137.68,137.58,137.58,7958.0,132.4545,132.4545,132.3582,132.3582,7958.0
2023-07-31 15:25:00,137.58,137.66,137.53,137.66,7273.0,132.3582,132.4352,132.3101,132.4352,7273.0
2023-07-31 15:30:00,137.67,137.68,137.53,137.54,9911.0,132.4448,132.4545,132.3101,132.3198,9911.0
2023-07-31 15:35:00,137.54,137.59,137.52,137.57,12415.0,132.3198,132.3679,132.3005,132.3486,12415.0
2023-07-31 15:40:00,137.56,137.61,137.45,137.59,11035.0,132.339,132.3871,132.2332,132.3679,11035.0
2023-07-31 15:45:00,137.61,137.61,137.32,137.35,20298.0,132.3871,132.3871,132.1081,132.137,20298.0
2023-07-31 15:50:00,137.32,137.56,137.27,137.46,34423.0,132.1081,132.339,132.06,132.2428,34423.0
2023-07-31 15:55:00,137.47,137.75,137.46,137.71,98793.0,132.2524,132.5218,132.2428,132.4833,98793.0
2023-08-01 09:30:00,137.93,137.98,137.45,137.61,15376.0,132.695,132.7431,132.2332,132.3871,15376.0
2023-08-01 09:35:00,137.61,137.8,137.3,137.46,8288.0,132.3871,132.5699,132.0889,132.2428,8288.0
2023-08-01 09:40:00,137.44,137.45,136.97,137.0,5682.0,132.2236,132.2332,131.7714,131.8003,5682.0
2023-08-01 09:45:00,137.08,137.19,136.89,136.95,7172.0,131.8772,131.983,131.6944,131.7522,7172.0
2023-08-01 09:50:00,136.95,137.14,136.83,137.05,6031.0,131.7522,131.9349,131.6367,131.8484,6031.0
2023-08-01 09:55:00,137.07,137.15,136.98,137.06,4706.0,131.8676,131.9446,131.781,131.858,4706.0
2023-08-01 10:00:00,137.05,137.32,137.0,137.28,6145.0,131.8484,132.1081,131.8003,132.0696,6145.0
2023-08-01 10:05:00,137.26,137.53,137.11,137.5,7275.0,132.0504,132.3101,131.9061,132.2813,7275.0
2023-08-01 10:10:00,137.46,137.46,137.16,137.25,4955.0,132.2428,132.2428,131.9542,132.0408,4955.0
2023-08-01 10:15:00,137.23,137.29,136.96,136.96,8565.0,132.0215,132.0793,131.7618,131.7618,8565.0
2023-08-01 10:20:00,136.99,137.18,136.92,137.04,8529.0,131.7906,131.9734,131.7233,131.8387,8529.0
2023-08-01 10:25:00,137.02,137.02,136.72,136.87,6245.0,131.8195,131.8195,131.5309,131.6752,6245.0
2023-08-01 10:30:00,136.88,136.88,136.69,136.69,4496.0,131.6848,131.6848,131.502,131.502,4496.0
2023-08-01 10:35:00,136.74,136.95,136.74,136.95,5303.0,131.5501,131.7522,131.5501,131.7522,5303.0
2023-08-01 10:40:00,136.95,136.95,136.64,136.65,4221.0,131.7522,131.7522,131.4539,131.4635,4221.0
2023-08-01 10:45:00,136.65,136.7,136.41,136.59,10300.0,131.4635,131.5116,131.2327,131.4058,10300.0
2023-08-01 10:50:00,136.59,136.81,136.59,136.73,6197.0,131.4058,131.6175,131.4058,131.5405,6197.0
2023-08-01 10:55:00,136.71,136.71,136.6,136.65,6321.0,131.5213,131.5213,131.4154,131.4635,6321.0
2023-08-01 11:00:00,136.63,136.65,136.53,136.57,10836.0,131.4443,131.4635,131.3481,131.3866,10836.0
2023-08-01 11:05:00,136.61,136.61,136.46,136.52,11878.0,131.4251,131.4251,131.2808,131.3385,11878.0
2023-08-01 11:10:00,136.53,136.58,136.44,136.47,13826.0,131.3481,131.3962,131.2615,131.2904,13826.0
2023-08-01 11:15:00,136.51,136.63,136.51,136.61,3872.0,131.3289,131.4443,131.3289,131.4251,3872.0
2023-08-01 11:20:00,136.67,136.71,136.54,136.65,8159.0,131.4828,131.5213,131.3577,131.4635,8159.0
2023-08-01 11:25:00,136.68,136.82,136.64,136.68,3470.0,131.4924,131.6271,131.4539,131.4924,3470.0
2023-08-01 11:30:00,136.7,136.7,136.5,136.55,7382.0,131.5116,131.5116,131.3192,131.3673,7382.0
2023-08-01 11:35:00,136.51,136.51,136.12,136.12,55524.0,131.3289,131.3289,130.9537,130.9537,55524.0
2023-08-01 11:40:00,136.16,136.24,136.07,136.17,5144.0,130.9921,131.0691,130.9056,131.0018,5144.0
2023-08-01 11:45:00,136.21,136.36,136.2,136.23,6200.0,131.0402,131.1846,131.0306,131.0595,6200.0
2023-08-01 11:50:00,136.19,136.28,136.06,136.11,13831.0,131.021,131.1076,130.8959,130.944,13831.0
2023-08-01 11:55:00,136.11,136.17,136.01,136.06,4944.0,130.944,131.0018,130.8478,130.8959,4944.0
2023-08-01 12:00:00,136.13,136.19,136.0,136.11,4038.0,130.9633,131.021,130.8382,130.944,4038.0
2023-08-01 12:05:00,136.05,136.05,135.95,136.03,4353.0,130.8863,130.8863,130.7901,130.8671,4353.0
2023-08-01 12:10:00,136.01,136.05,135.94,136.03,3984.0,130.8478,130.8863,130.7805,130.8671,3984.0
2023-08-01 12:15:00,136.07,136.1,136.03,136.07,4175.0,130.9056,130.9344,130.8671,130.9056,4175.0
2023-08-01 12:20:00,136.07,136.08,135.99,136.0,3373.0,130.9056,130.9152,130.8286,130.8382,3373.0
2023-08-01 12:25:00,136.0,136.15,136.0,136.15,4267.0,130.8382,130.9825,130.8382,130.9825,4267.0
2023-08-01 12:30:00,136.1,136.28,136.1,136.13,6697.0,130.9344,131.1076,130.9344,130.9633,6697.0
2023-08-01 12:35:00,136.09,136.11,135.9,135.93,7575.0,130.9248,130.944,130.742,130.7709,7575.0
2023-08-01 12:40:00,135.89,135.96,135.86,135.86,5133.0,130.7324,130.7997,130.7035,130.7035,5133.0
2023-08-01 12:45:00,135.92,136.09,135.92,136.09,3959.0,130.7613,130.9248,130.7613,130.9248,3959.0
2023-08-01 12:50:00,136.12,136.13,135.99,136.09,3387.0,130.9537,130.9633,130.8286,130.9248,3387.0
2023-08-01 12:55:00,136.07,136.07,135.99,136.06,2601.0,130.9056,130.9056,130.8286,130.8959,2601.0
2023-08-01 13:00:00,136.09,136.17,136.09,136.12,3382.0,130.9248,131.0018,130.9248,130.9537,3382.0
2023-08-01 13:05:00,136.13,136.15,136.08,136.08,4132.0,130.9633,130.9825,130.9152,130.9152,4132.0
2023-08-01 13:10:00,136.07,136.12,136.06,136.12,2952.0,130.9056,130.9537,130.8959,130.9537,2952.0
2023-08-01 13:15:00,136.13,136.27,136.05,136.05,6659.0,130.9633,131.098,130.8863,130.8863,6659.0
2023-08-01 13:20:00,136.1,136.16,136.09,136.16,3683.0,130.9344,130.9921,130.9248,130.9921,3683.0
2023-08-01 13:25:00,136.19,136.19,136.07,136.14,3835.0,131.021,131.021,130.9056,130.9729,3835.0
2023-08-01 13:30:00,136.16,136.21,136.15,136.2,3811.0,130.9921,131.0402,130.9825,131.0306,3811.0
2023-08-01 13:35:00,136.2,136.27,136.19,136.22,3994.0,131.0306,131.098,131.021,131.0499,3994.0
2023-08-01 13:40:00,136.25,136.32,136.23,136.3,3555.0,131.0787,131.1461,131.0595,131.1268,3555.0
2023-08-01 13:45:00,136.3,136.3,136.15,136.15,2266.0,131.1268,131.1268,130.9825,130.9825,2266.0
2023-08-01 13:50:00,136.13,136.23,136.12,136.2,3946.0,130.9633,131.0595,130.9537,131.0306,3946.0
2023-08-01 13:55:00,136.2,136.2,136.06,136.08,6522.0,131.0306,131.0306,130.8959,130.9152,6522.0
2023-08-01 14:00:00,136.1,136.19,136.08,136.14,5872.0,130.9344,131.021,130.9152,130.9729,5872.0
2023-08-01 14:05:00,136.15,136.24,136.15,136.24,5922.0,130.9825,131.0691,130.9825,131.0691,5922.0
2023-08-01 14:10:00,136.21,136.21,136.1,136.13,4606.0,131.0402,131.0402,130.9344,130.9633,4606.0
2023-08-01 14:15:00,136.14,136.17,136.08,136.09,7533.0,130.9729,131.0018,130.9152,130.9248,7533.0
2023-08-01 14:20:00,136.07,136.11,136.03,136.08,6574.0,130.9056,130.944,130.8671,130.9152,6574.0
2023-08-01 14:25:00,136.09,136.09,135.97,135.97,3498.0,130.9248,130.9248,130.8094,130.8094,3498.0
2023-08-01 14:30:00,136.0,136.02,135.98,136.02,9747.0,130.8382,130.8575,130.819,130.8575,9747.0
2023-08-01 14:35:00,136.02,136.23,136.02,136.21,5147.0,130.8575,131.0595,130.8575,131.0402,5147.0
2023-08-01 14:40:00,136.21,136.27,136.03,136.03,4685.0,131.0402,131.098,130.8671,130.8671,4685.0
2023-08-01 14:45:00,136.03,136.07,136.01,136.03,8955.0,130.8671,130.9056,130.8478,130.8671,8955.0
2023-08-01 14:50:00,136.02,136.13,136.0,136.11,5743.0,130.8575,130.9633,130.8382,130.944,5743.0
2023-08-01 14:55:00,136.12,136.21,136.1,136.19,5755.0,130.9537,131.0402,130.9344,131.021,5755.0
2023-08-01 15:00:00,136.2,136.2,136.11,136.11,4942.0,131.0306,131.0306,130.944,130.944,4942.0
2023-08-01 15:05:00,136.12,136.24,136.1,136.18,8278.0,130.9537,131.0691,130.9344,131.0114,8278.0
2023-08-01 15:10:00,136.18,136.29,136.11,136.29,8303.0,131.0114,131.1172,130.944,131.1172,8303.0
2023-08-01 15:15:00,136.26,136.34,136.2,136.25,9251.0,131.0883,131.1653,131.0306,131.0787,9251.0
2023-08-01 15:20:00,136.26,136.29,136.16,136.16,8033.0,131.0883,131.1172,130.9921,130.9921,8033.0
2023-08-01 15:25:00,136.15,136.21,136.11,136.15,16581.0,130.9825,131.0402,130.944,130.9825,16581.0
2023-08-01 15:30:00,136.16,136.27,136.13,136.17,14080.0,130.9921,131.098,130.9633,131.0018,14080.0
2023-08-01 15:35:00,136.18,136.22,136.05,136.06,13453.0,131.0114,131.0499,130.8863,130.8959,13453.0
2023-08-01 15:40:00,136.08,136.09,135.95,136.03,21716.0,130.9152,130.9248,130.7901,130.8671,21716.0
2023-08-01 15:45:00,136.01,136.17,135.99,136.11,30912.0,130.8478,131.0018,130.8286,130.944,30912.0
2023-08-01 15:50:00,136.12,136.23,136.09,136.21,54118.0,130.9537,131.0595,130.9248,131.0402,54118.0
2023-08-01 15:55:00,136.22,136.39,136.04,136.32,168972.0,131.0499,131.2134,130.8767,131.1461,168972.0
2023-08-02 09:30:00,133.67,134.05,132.52,133.02,48950.0,128.5966,128.9622,127.4903,127.9713,48950.0
2023-08-02 09:35:00,133.07,135.5,132.92,135.5,11982.0,128.0194,130.3572,127.8751,130.3572,11982.0
2023-08-02 09:40:00,135.6,136.99,135.51,136.1,56172.0,130.4534,131.7906,130.3668,130.9344,56172.0
2023-08-02 09:45:00,135.97,135.98,135.4,135.49,95418.0,130.8094,130.819,130.261,130.3476,95418.0
2023-08-02 09:50:00,135.5,136.19,135.12,136.19,37420.0,130.3572,131.021,129.9916,131.021,37420.0
2023-08-02 09:55:00,136.19,136.99,136.12,136.81,20651.0,131.021,131.7906,130.9537,131.6175,20651.0
2023-08-02 10:00:00,136.81,137.06,136.37,136.85,24103.0,131.6175,131.858,131.1942,131.656,24103.0
2023-08-02 10:05:00,136.95,137.59,136.92,137.43,14008.0,131.7522,132.3679,131.7233,132.2139,14008.0
2023-08-02 10:10:00,137.48,138.32,137.4,138.09,15371.0,132.262,133.0702,132.1851,132.8489,15371.0
2023-08-02 10:15:00,138.11,138.32,137.96,138.11,15598.0,132.8681,133.0702,132.7238,132.8681,15598.0
2023-08-02 10:20:00,137.97,138.1,137.7,137.75,10471.0,132.7334,132.8585,132.4737,132.5218,10471.0
2023-08-02 10:25:00,137.77,138.45,137.74,138.33,16241.0,132.541,133.1952,132.5122,133.0798,16241.0
2023-08-02 10:30:00,138.34,138.6,138.13,138.57,21016.0,133.0894,133.3395,132.8874,133.3107,21016.0
2023-08-02 10:35:00,138.67,138.77,137.9,137.91,10928.0,133.4069,133.5031,132.6661,132.6757,10928.0
2023-08-02 10:40:00,137.86,138.24,137.76,138.13,7613.0,132.6276,132.9932,132.5314,132.8874,7613.0
2023-08-02 10:45:00,138.12,138.12,137.39,137.53,22017.0,132.8778,132.8778,132.1755,132.3101,22017.0
2023-08-02 10:50:00,137.82,139.16,137.7,137.98,24265.0,132.5891,133.8783,132.4737,132.7431,24265.0
2023-08-02 10:55:00,138.05,138.21,137.54,137.69,9598.0,132.8104,132.9643,132.3198,132.4641,9598.0
2023-08-02 11:00:00,137.53,138.4,137.52,137.76,20433.0,132.3101,133.1471,132.3005,132.5314,20433.0
2023-08-02 11:05:00,137.93,138.48,137.88,137.89,8738.0,132.695,133.2241,132.6469,132.6565,8738.0
2023-08-02 11:10:00,137.81,137.88,137.58,137.8,11157.0,132.5795,132.6469,132.3582,132.5699,11157.0
2023-08-02 11:15:00,137.8,137.9,137.64,137.64,7244.0,132.5699,132.6661,132.416,132.416,7244.0
2023-08-02 11:20:00,137.64,137.81,137.37,137.42,6749.0,132.416,132.5795,132.1562,132.2043,6749.0
2023-08-02 11:25:00,137.33,137.46,137.04,137.05,22850.0,132.1177,132.2428,131.8387,131.8484,22850.0
2023-08-02 11:30:00,137.05,137.36,136.91,137.36,14474.0,131.8484,132.1466,131.7137,132.1466,14474.0
2023-08-02 11:35:00,137.37,137.73,137.36,137.62,10184.0,132.1562,132.5026,132.1466,132.3967,10184.0
2023-08-02 11:40:00,137.65,137.67,137.28,137.5,13721.0,132.4256,132.4448,132.0696,132.2813,13721.0
2023-08-02 11:45:00,137.5,137.55,137.38,137.55,10901.0,132.2813,132.3294,132.1658,132.3294,10901.0
2023-08-02 11:50:00,137.56,137.57,137.43,137.45,10562.0,132.339,132.3486,132.2139,132.2332,10562.0
2023-08-02 11:55:00,137.43,137.6,137.41,137.52,10253.0,132.2139,132.3775,132.1947,132.3005,10253.0
2023-08-02 12:00:00,137.52,137.58,137.26,137.27,13529.0,132.3005,132.3582,132.0504,132.06,13529.0
2023-08-02 12:05:00,137.3,137.37,137.2,137.32,8996.0,132.0889,132.1562,131.9927,132.1081,8996.0
2023-08-02 12:10:00,137.28,137.29,137.04,137.09,7224.0,132.0696,132.0793,131.8387,131.8868,7224.0
2023-08-02 12:15:00,137.05,137.26,137.02,137.23,7722.0,131.8484,132.0504,131.8195,132.0215,7722.0
2023-08-02 12:20:00,137.21,137.24,137.05,137.09,6362.0,132.0023,132.0312,131.8484,131.8868,6362.0
2023-08-02 12:25:00,137.09,137.25,137.08,137.21,8690.0,131.8868,132.0408,131.8772,132.0023,8690.0
2023-08-02 12:30:00,137.24,137.25,137.07,137.2,6016.0,132.0312,132.0408,131.8676,131.9927,6016.0
2023-08-02 12:35:00,137.17,137.17,136.9,136.98,7867.0,131.9638,131.9638,131.7041,131.781,7867.0
2023-08-02 12:40:00,136.93,136.95,136.79,136.82,11756.0,131.7329,131.7522,131.5982,131.6271,11756.0
2023-08-02 12:45:00,136.8,136.82,136.63,136.63,6812.0,131.6079,131.6271,131.4443,131.4443,6812.0
2023-08-02 12:50:00,136.65,136.68,136.38,136.48,11492.0,131.4635,131.4924,131.2038,131.3,11492.0
2023-08-02 12:55:00,136.45,136.48,136.32,136.33,8573.0,131.2711,131.3,131.1461,131.1557,8573.0
2023-08-02 13:00:00,136.34,136.38,136.26,136.34,10207.0,131.1653,131.2038,131.0883,131.1653,10207.0
2023-08-02 13:05:00,136.36,136.47,136.29,136.37,7126.0,131.1846,131.2904,131.1172,131.1942,7126.0
2023-08-02 13:10:00,136.34,136.49,136.12,136.14,8313.0,131.1653,131.3096,130.9537,130.9729,8313.0
2023-08-02 13:15:00,136.05,136.27,136.02,136.25,9114.0,130.8863,131.098,130.8575,131.0787,9114.0
2023-08-02 13:20:00,136.2,136.42,136.2,136.4,11354.0,131.0306,131.2423,131.0306,131.223,11354.0
2023-08-02 13:25:00,136.44,136.69,136.41,136.69,8673.0,131.2615,131.502,131.2327,131.502,8673.0
2023-08-02 13:30:00,136.64,136.72,136.34,136.34,7799.0,131.4539,131.5309,131.1653,131.1653,7799.0
2023-08-02 13:35:00,136.34,136.34,136.07,136.19,12829.0,131.1653,131.1653,130.9056,131.021,12829.0
2023-08-02 13:40:00,136.16,136.21,135.69,135.86,13827.0,130.9921,131.0402,130.54,130.7035,13827.0
2023-08-02 13:45:00,135.81,135.92,135.65,135.65,11478.0,130.6554,130.7613,130.5015,130.5015,11478.0
2023-08-02 13:50:00,135.71,135.77,135.66,135.66,7897.0,130.5592,130.6169,130.5111,130.5111,7897.0
2023-08-02 13:55:00,135.66,135.7,135.54,135.65,14163.0,130.5111,130.5496,130.3957,130.5015,14163.0
2023-08-02 14:00:00,135.66,135.66,135.49,135.5,4744.0,130.5111,130.5111,130.3476,130.3572,4744.0
2023-08-02 14:05:00,135.53,135.53,135.31,135.38,8616.0,130.3861,130.3861,130.1744,130.2417,8616.0
2023-08-02 14:10:00,135.39,135.4,135.13,135.15,12196.0,130.2514,130.261,130.0012,130.0205,12196.0
2023-08-02 14:15:00,135.14,135.24,135.0,135.06,21002.0,130.0109,130.1071,129.8762,129.9339,21002.0
2023-08-02 14:20:00,135.06,135.07,134.92,134.93,13835.0,129.9339,129.9435,129.7992,129.8088,13835.0
2023-08-02 14:25:00,134.9,134.91,134.68,134.79,15565.0,129.78,129.7896,129.5683,129.6741,15565.0
2023-08-02 14:30:00,134.79,134.79,134.48,134.55,13802.0,129.6741,129.6741,129.3759,129.4432,13802.0
2023-08-02 14:35:00,134.49,134.49,134.29,134.29,13128.0,129.3855,129.3855,129.1931,129.1931,13128.0
2023-08-02 14:40:00,134.3,134.49,134.26,134.46,14469.0,129.2027,129.3855,129.1643,129.3567,14469.0
2023-08-02 14:45:00,134.45,134.7,134.45,134.61,13237.0,129.347,129.5876,129.347,129.501,13237.0
2023-08-02 14:50:00,134.65,134.78,134.6,134.63,11268.0,129.5395,129.6645,129.4914,129.5202,11268.0
2023-08-02 14:55:00,134.63,134.72,134.52,134.52,8402.0,129.5202,129.6068,129.4144,129.4144,8402.0
2023-08-02 15:00:00,134.53,134.72,134.5,134.56,41518.0,129.424,129.6068,129.3951,129.4529,41518.0
2023-08-02 15:05:00,134.55,134.65,134.43,134.65,12307.0,129.4432,129.5395,129.3278,129.5395,12307.0
2023-08-02 15:10:00,134.61,134.67,134.58,134.65,9074.0,129.501,129.5587,129.4721,129.5395,9074.0
2023-08-02 15:15:00,134.67,134.78,134.56,134.76,12609.0,129.5587,129.6645,129.4529,129.6453,12609.0
2023-08-02 15:20:00,134.75,134.85,134.65,134.69,17242.0,129.6357,129.7319,129.5395,129.5779,17242.0
2023-08-02 15:25:00,134.69,134.7,134.43,134.44,13882.0,129.5779,129.5876,129.3278,129.3374,13882.0
2023-08-02 15:30:00,134.44,134.56,134.35,134.55,13240.0,129.3374,129.4529,129.2508,129.4432,13240.0
2023-08-02 15:35:00,134.55,134.64,134.54,134.61,23863.0,129.4432,129.5298,129.4336,129.501,23863.0
2023-08-02 15:40:00,134.63,134.71,134.4,134.64,26973.0,129.5202,129.5972,129.2989,129.5298,26973.0
2023-08-02 15:45:00,134.61,134.68,134.43,134.43,34840.0,129.501,129.5683,129.3278,129.3278,34840.0
2023-08-02 15:50:00,134.43,134.7,134.42,134.58,69047.0,129.3278,129.5876,129.3182,129.4721,69047.0
2023-08-02 15:55:00,134.59,135.01,134.53,134.95,209082.0,129.4817,129.8858,129.424,129.8281,209082.0
2023-08-03 09:30:00,134.41,135.65,133.99,134.56,50401.0,129.3086,130.5015,128.9045,129.4529,50401.0
2023-08-03 09:35:00,134.3,134.3,133.47,134.08,11655.0,129.2027,129.2027,128.4042,128.9911,11655.0
2023-08-03 09:40:00,134.09,135.87,133.93,135.02,50130.0,129.0007,130.7131,128.8468,129.8954,50130.0
2023-08-03 09:45:00,134.98,135.38,134.63,135.0,11369.0,129.8569,130.2417,129.5202,129.8762,11369.0
2023-08-03 09:50:00,135.0,135.72,135.0,135.47,7531.0,129.8762,130.5688,129.8762,130.3283,7531.0
2023-08-03 09:55:00,135.68,135.81,135.33,135.7,10637.0,130.5304,130.6554,130.1936,130.5496,10637.0
2023-08-03 10:00:00,135.57,135.74,135.01,135.41,23272.0,130.4245,130.5881,129.8858,130.2706,23272.0
2023-08-03 10:05:00,135.41,135.64,135.35,135.54,10797.0,130.2706,130.4919,130.2129,130.3957,10797.0
2023-08-03 10:10:00,135.58,135.71,135.41,135.42,16601.0,130.4342,130.5592,130.2706,130.2802,16601.0
2023-08-03 10:15:00,135.49,135.78,135.38,135.78,8992.0,130.3476,130.6266,130.2417,130.6266,8992.0
2023-08-03 10:20:00,135.76,136.19,135.76,136.19,32389.0,130.6073,131.021,130.6073,131.021,32389.0
2023-08-03 10:25:00,136.18,136.26,135.69,135.72,14692.0,131.0114,131.0883,130.54,130.5688,14692.0
2023-08-03 10:30:00,135.69,135.69,135.24,135.41,20121.0,130.54,130.54,130.1071,130.2706,20121.0
2023-08-03 10:35:00,135.41,135.44,135.04,135.31,7233.0,130.2706,130.2995,129.9147,130.1744,7233.0
2023-08-03 10:40:00,135.26,135.35,135.06,135.24,13122.0,130.1263,130.2129,129.9339,130.1071,13122.0
2023-08-03 10:45:00,135.24,135.36,135.04,135.29,12778.0,130.1071,130.2225,129.9147,130.1552,12778.0
2023-08-03 10:50:00,135.25,135.36,134.87,134.89,9549.0,130.1167,130.2225,129.7511,129.7703,9549.0
2023-08-03 10:55:00,134.85,134.86,134.6,134.76,12848.0,129.7319,129.7415,129.4914,129.6453,12848.0
2023-08-03 11:00:00,134.78,134.96,134.62,134.92,11455.0,129.6645,129.8377,129.5106,129.7992,11455.0
2023-08-03 11:05:00,134.93,135.01,134.81,135.01,5436.0,129.8088,129.8858,129.6934,129.8858,5436.0
2023-08-03 11:10:00,135.05,135.05,134.77,134.85,5635.0,129.9243,129.9243,129.6549,129.7319,5635.0
2023-08-03 11:15:00,134.81,134.98,134.74,134.9,6479.0,129.6934,129.8569,129.626,129.78,6479.0
2023-08-03 11:20:00,134.92,135.32,134.92,135.32,15704.0,129.7992,130.184,129.7992,130.184,15704.0
2023-08-03 11:25:00,135.32,135.35,135.12,135.15,14318.0,130.184,130.2129,129.9916,130.0205,14318.0
2023-08-03 11:30:00,135.14,135.19,134.98,135.03,7903.0,130.0109,130.059,129.8569,129.905,7903.0
2023-08-03 11:35:00,135.02,135.06,134.88,134.94,8031.0,129.8954,129.9339,129.7607,129.8184,8031.0
2023-08-03 11:40:00,134.9,135.07,134.87,135.0,9378.0,129.78,129.9435,129.7511,129.8762,9378.0
2023-08-03 11:45:00,134.94,135.13,134.91,135.07,8291.0,129.8184,130.0012,129.7896,129.9435,8291.0
2023-08-03 11:50:00,135.07,135.25,135.06,135.15,12312.0,129.9435,130.1167,129.9339,130.0205,12312.0
2023-08-03 11:55:00,135.15,135.16,134.98,135.1,5523.0,130.0205,130.0301,129.8569,129.9724,5523.0
2023-08-03 12:00:00,135.15,135.36,135.07,135.31,6489.0,130.0205,130.2225,129.9435,130.1744,6489.0
2023-08-03 12:05:00,135.32,135.51,135.27,135.38,13180.0,130.184,130.3668,130.1359,130.2417,13180.0
2023-08-03 12:10:00,135.44,135.48,135.36,135.37,5219.0,130.2995,130.338,130.2225,130.2321,5219.0
2023-08-03 12:15:00,135.37,135.47,135.33,135.45,7199.0,130.2321,130.3283,130.1936,130.3091,7199.0
2023-08-03 12:20:00,135.44,135.47,135.2,135.22,4816.0,130.2995,130.3283,130.0686,130.0878,4816.0
2023-08-03 12:25:00,135.2,135.24,134.92,134.92,5458.0,130.0686,130.1071,129.7992,129.7992,5458.0
2023-08-03 12:30:00,134.91,135.06,134.88,134.9,6375.0,129.7896,129.9339,129.7607,129.78,6375.0
2023-08-03 12:35:00,134.91,134.94,134.81,134.94,7693.0,129.7896,129.8184,129.6934,129.8184,7693.0
2023-08-03 12:40:00,134.98,135.01,134.89,135.0,3915.0,129.8569,129.8858,129.7703,129.8762,3915.0
2023-08-03 12:45:00,134.99,135.16,134.96,135.09,7441.0,129.8665,130.0301,129.8377,129.9628,7441.0
2023-08-03 12:50:00,135.09,135.16,134.96,134.98,8238.0,129.9628,130.0301,129.8377,129.8569,8238.0
2023-08-03 12:55:00,134.92,135.08,134.9,135.07,6175.0,129.7992,129.9531,129.78,129.9435,6175.0
2023-08-03 13:00:00,135.09,135.13,135.01,135.05,5786.0,129.9628,130.0012,129.8858,129.9243,5786.0
2023-08-03 13:05:00,135.03,135.23,135.01,135.08,12660.0,129.905,130.0974,129.8858,129.9531,12660.0
2023-08-03 13:10:00,135.09,135.2,135.08,135.2,10861.0,129.9628,130.0686,129.9531,130.0686,10861.0
2023-08-03 13:15:00,135.18,135.18,134.93,134.94,8411.0,130.0493,130.0493,129.8088,129.8184,8411.0
2023-08-03 13:20:00,134.94,135.12,134.92,135.08,9747.0,129.8184,129.9916,129.7992,129.9531,9747.0
2023-08-03 13:25:00,135.08,135.19,135.03,135.19,9518.0,129.9531,130.059,129.905,130.059,9518.0
2023-08-03 13:30:00,135.23,135.23,135.12,135.15,10938.0,130.0974,130.0974,129.9916,130.0205,10938.0
2023-08-03 13:35:00,135.14,135.2,135.09,135.2,7028.0,130.0109,130.0686,129.9628,130.0686,7028.0
2023-08-03 13:40:00,135.21,135.25,135.09,135.15,5911.0,130.0782,130.1167,129.9628,130.0205,5911.0
2023-08-03 13:45:00,135.11,135.12,134.98,134.98,11667.0,129.982,129.9916,129.8569,129.8569,11667.0
2023-08-03 13:50:00,135.0,135.02,134.86,134.91,5930.0,129.8762,129.8954,129.7415,129.7896,5930.0
2023-08-03 13:55:00,134.89,134.92,134.79,134.79,3659.0,129.7703,129.7992,129.6741,129.6741,3659.0
2023-08-03 14:00:00,134.78,134.78,134.7,134.78,3887.0,129.6645,129.6645,129.5876,129.6645,3887.0
2023-08-03 14:05:00,134.77,135.03,134.74,135.01,14550.0,129.6549,129.905,129.626,129.8858,14550.0
2023-08-03 14:10:00,135.0,135.16,135.0,135.11,7873.0,129.8762,130.0301,129.8762,129.982,7873.0
2023-08-03 14:15:00,135.11,135.2,135.1,135.2,7101.0,129.982,130.0686,129.9724,130.0686,7101.0
2023-08-03 14:20:00,135.19,135.45,135.18,135.45,10343.0,130.059,130.3091,130.0493,130.3091,10343.0
2023-08-03 14:25:00,135.47,135.53,135.36,135.47,19836.0,130.3283,130.3861,130.2225,130.3283,19836.0
2023-08-03 14:30:00,135.46,135.55,135.31,135.52,16300.0,130.3187,130.4053,130.1744,130.3764,16300.0
2023-08-03 14:35:00,135.51,135.55,135.46,135.48,7629.0,130.3668,130.4053,130.3187,130.338,7629.0
2023-08-03 14:40:00,135.48,135.63,135.48,135.62,6084.0,130.338,130.4823,130.338,130.4726,6084.0
2023-08-03 14:45:00,135.62,135.69,135.47,135.48,11985.0,130.4726,130.54,130.3283,130.338,11985.0
2023-08-03 14:50:00,135.45,135.49,135.37,135.47,8023.0,130.3091,130.3476,130.2321,130.3283,8023.0
2023-08-03 14:55:00,135.48,135.59,135.45,135.58,14311.0,130.338,130.4438,130.3091,130.4342,14311.0
2023-08-03 15:00:00,135.59,135.63,135.46,135.53,20480.0,130.4438,130.4823,130.3187,130.3861,20480.0
2023-08-03 15:05:00,135.52,135.53,135.36,135.5,18659.0,130.3764,130.3861,130.2225,130.3572,18659.0
2023-08-03 15:10:00,135.51,135.74,135.51,135.69,21176.0,130.3668,130.5881,130.3668,130.54,21176.0
2023-08-03 15:15:00,135.72,135.78,135.39,135.45,7333.0,130.5688,130.6266,130.2514,130.3091,7333.0
2023-08-03 15:20:00,135.5,135.51,135.37,135.38,8744.0,130.3572,130.3668,130.2321,130.2417,8744.0
2023-08-03 15:25:00,135.35,135.57,135.28,135.57,14674.0,130.2129,130.4245,130.1455,130.4245,14674.0
2023-08-03 15:30:00,135.57,135.79,135.51,135.73,18153.0,130.4245,130.6362,130.3668,130.5785,18153.0
2023-08-03 15:35:00,135.71,135.72,135.5,135.62,16093.0,130.5592,130.5688,130.3572,130.4726,16093.0
2023-08-03 15:40:00,135.64,135.75,135.54,135.54,20688.0,130.4919,130.5977,130.3957,130.3957,20688.0
2023-08-03 15:45:00,135.54,135.57,135.09,135.14,26622.0,130.3957,130.4245,129.9628,130.0109,26622.0
2023-08-03 15:50:00,135.12,135.63,134.92,135.6,82114.0,129.9916,130.4823,129.7992,130.4534,82114.0
2023-08-03 15:55:00,135.6,135.85,135.52,135.62,243912.0,130.4534,130.6939,130.3764,130.4726,243912.0
2023-08-04 09:30:00,136.42,136.42,135.86,136.09,14538.0,131.2423,131.2423,130.7035,130.9248,14538.0
2023-08-04 09:35:00,135.88,135.88,135.23,135.66,6502.0,130.7228,130.7228,130.0974,130.5111,6502.0
2023-08-04 09:40:00,135.76,136.02,135.75,135.93,6254.0,130.6073,130.8575,130.5977,130.7709,6254.0
2023-08-04 09:45:00,135.94,135.95,135.6,135.71,7593.0,130.7805,130.7901,130.4534,130.5592,7593.0
2023-08-04 09:50:00,135.69,136.03,135.51,136.01,8640.0,130.54,130.8671,130.3668,130.8478,8640.0
2023-08-04 09:55:00,136.03,136.03,135.58,135.75,11205.0,130.8671,130.8671,130.4342,130.5977,11205.0
2023-08-04 10:00:00,135.66,135.66,135.33,135.35,4328.0,130.5111,130.5111,130.1936,130.2129,4328.0
2023-08-04 10:05:00,135.35,135.51,135.16,135.46,9531.0,130.2129,130.3668,130.0301,130.3187,9531.0
2023-08-04 10:10:00,135.43,135.47,135.29,135.36,7844.0,130.2898,130.3283,130.1552,130.2225,7844.0
2023-08-04 10:15:00,135.31,135.35,135.19,135.21,4634.0,130.1744,130.2129,130.059,130.0782,4634.0
2023-08-04 10:20:00,135.25,135.25,135.15,135.19,6121.0,130.1167,130.1167,130.0205,130.059,6121.0
2023-08-04 10:25:00,135.19,135.42,135.19,135.41,9966.0,130.059,130.2802,130.059,130.2706,9966.0
2023-08-04 10:30:00,135.41,135.62,135.4,135.61,3648.0,130.2706,130.4726,130.261,130.463,3648.0
2023-08-04 10:35:00,135.63,135.77,135.51,135.71,3675.0,130.4823,130.6169,130.3668,130.5592,3675.0
2023-08-04 10:40:00,135.77,135.91,135.77,135.9,2306.0,130.6169,130.7516,130.6169,130.742,2306.0
2023-08-04 10:45:00,135.94,135.95,135.88,135.9,3907.0,130.7805,130.7901,130.7228,130.742,3907.0
2023-08-04 10:50:00,135.89,136.04,135.8,136.02,4210.0,130.7324,130.8767,130.6458,130.8575,4210.0
2023-08-04 10:55:00,136.05,136.09,135.91,135.94,5022.0,130.8863,130.9248,130.7516,130.7805,5022.0
2023-08-04 11:00:00,135.94,135.94,135.75,135.79,7880.0,130.7805,130.7805,130.5977,130.6362,7880.0
2023-08-04 11:05:00,135.74,135.8,135.62,135.76,2749.0,130.5881,130.6458,130.4726,130.6073,2749.0
2023-08-04 11:10:00,135.8,135.89,135.72,135.89,2728.0,130.6458,130.7324,130.5688,130.7324,2728.0
2023-08-04 11:15:00,135.85,136.11,135.83,136.11,3120.0,130.6939,130.944,130.6747,130.944,3120.0
2023-08-04 11:20:00,136.14,136.3,136.09,136.24,3233.0,130.9729,131.1268,130.9248,131.0691,3233.0
2023-08-04 11:25:00,136.19,136.21,136.08,136.1,3439.0,131.021,131.0402,130.9152,130.9344,3439.0
2023-08-04 11:30:00,136.08,136.08,135.91,135.91,7399.0,130.9152,130.9152,130.7516,130.7516,7399.0
2023-08-04 11:35:00,135.92,136.0,135.9,135.95,6554.0,130.7613,130.8382,130.742,130.7901,6554.0
2023-08-04 11:40:00,136.0,136.0,135.85,135.92,4372.0,130.8382,130.8382,130.6939,130.7613,4372.0
2023-08-04 11:45:00,135.91,135.93,135.83,135.83,3519.0,130.7516,130.7709,130.6747,130.6747,3519.0
2023-08-04 11:50:00,135.81,135.81,135.71,135.75,4931.0,130.6554,130.6554,130.5592,130.5977,4931.0
2023-08-04 11:55:00,135.8,135.91,135.78,135.91,2253.0,130.6458,130.7516,130.6266,130.7516,2253.0
2023-08-04 12:00:00,135.87,136.04,135.87,135.98,6883.0,130.7131,130.8767,130.7131,130.819,6883.0
2023-08-04 12:05:00,135.92,136.0,135.82,135.82,8235.0,130.7613,130.8382,130.665,130.665,8235.0
2023-08-04 12:10:00,135.82,135.82,135.74,135.8,9908.0,130.665,130.665,130.5881,130.6458,9908.0
2023-08-04 12:15:00,135.8,135.98,135.77,135.98,9351.0,130.6458,130.819,130.6169,130.819,9351.0
2023-08-04 12:20:00,135.96,136.02,135.93,136.02,3881.0,130.7997,130.8575,130.7709,130.8575,3881.0
2023-08-04 12:25:00,136.04,136.16,135.95,136.03,7590.0,130.8767,130.9921,130.7901,130.8671,7590.0
2023-08-04 12:30:00,136.06,136.11,135.98,135.98,3751.0,130.8959,130.944,130.819,130.819,3751.0
2023-08-04 12:35:00,135.93,135.99,135.93,135.93,1734.0,130.7709,130.8286,130.7709,130.7709,1734.0
2023-08-04 12:40:00,135.95,135.96,135.86,135.95,4643.0,130.7901,130.7997,130.7035,130.7901,4643.0
2023-08-04 12:45:00,135.95,135.99,135.92,135.94,2605.0,130.7901,130.8286,130.7613,130.7805,2605.0
2023-08-04 12:50:00,135.97,136.04,135.93,136.03,3101.0,130.8094,130.8767,130.7709,130.8671,3101.0
2023-08-04 12:55:00,136.03,136.05,135.83,135.83,11770.0,130.8671,130.8863,130.6747,130.6747,11770.0
2023-08-04 13:00:00,135.85,135.89,135.78,135.87,3490.0,130.6939,130.7324,130.6266,130.7131,3490.0
2023-08-04 13:05:00,135.86,135.86,135.71,135.72,3697.0,130.7035,130.7035,130.5592,130.5688,3697.0
2023-08-04 13:10:00,135.76,135.76,135.68,135.74,3318.0,130.6073,130.6073,130.5304,130.5881,3318.0
2023-08-04 13:15:00,135.68,135.73,135.66,135.67,3565.0,130.5304,130.5785,130.5111,130.5207,3565.0
2023-08-04 13:20:00,135.66,135.69,135.58,135.59,3015.0,130.5111,130.54,130.4342,130.4438,3015.0
2023-08-04 13:25:00,135.61,135.63,135.56,135.57,3484.0,130.463,130.4823,130.4149,130.4245,3484.0
2023-08-04 13:30:00,135.59,135.69,135.59,135.67,3273.0,130.4438,130.54,130.4438,130.5207,3273.0
2023-08-04 13:35:00,135.68,135.68,135.6,135.6,4617.0,130.5304,130.5304,130.4534,130.4534,4617.0
2023-08-04 13:40:00,135.59,135.63,135.54,135.57,6269.0,130.4438,130.4823,130.3957,130.4245,6269.0
2023-08-04 13:45:00,135.61,135.67,135.61,135.65,3005.0,130.463,130.5207,130.463,130.5015,3005.0
2023-08-04 13:50:00,135.63,135.67,135.5,135.52,4602.0,130.4823,130.5207,130.3572,130.3764,4602.0
2023-08-04 13:55:00,135.5,135.53,135.43,135.48,5217.0,130.3572,130.3861,130.2898,130.338,5217.0
2023-08-04 14:00:00,135.45,135.47,135.16,135.16,5686.0,130.3091,130.3283,130.0301,130.0301,5686.0
2023-08-04 14:05:00,135.16,135.19,135.05,135.13,6518.0,130.0301,130.059,129.9243,130.0012,6518.0
2023-08-04 14:10:00,135.11,135.26,135.1,135.23,3704.0,129.982,130.1263,129.9724,130.0974,3704.0
2023-08-04 14:15:00,135.22,135.24,134.96,134.98,7921.0,130.0878,130.1071,129.8377,129.8569,7921.0
2023-08-04 14:20:00,134.96,134.96,134.72,134.72,5994.0,129.8377,129.8377,129.6068,129.6068,5994.0
2023-08-04 14:25:00,134.64,134.67,134.56,134.61,55165.0,129.5298,129.5587,129.4529,129.501,55165.0
2023-08-04 14:30:00,134.56,134.88,134.54,134.88,11177.0,129.4529,129.7607,129.4336,129.7607,11177.0
2023-08-04 14:35:00,134.87,134.89,134.72,134.72,5116.0,129.7511,129.7703,129.6068,129.6068,5116.0
2023-08-04 14:40:00,134.72,134.79,134.56,134.62,5632.0,129.6068,129.6741,129.4529,129.5106,5632.0
2023-08-04 14:45:00,134.62,134.65,134.53,134.57,2075.0,129.5106,129.5395,129.424,129.4625,2075.0
2023-08-04 14:50:00,134.58,134.69,134.44,134.44,5296.0,129.4721,129.5779,129.3374,129.3374,5296.0
2023-08-04 14:55:00,134.39,134.5,134.35,134.4,6688.0,129.2893,129.3951,129.2508,129.2989,6688.0
2023-08-04 15:00:00,134.41,134.45,134.33,134.33,7141.0,129.3086,129.347,129.2316,129.2316,7141.0
2023-08-04 15:05:00,134.33,134.35,134.11,134.11,4144.0,129.2316,129.2508,129.0199,129.0199,4144.0
2023-08-04 15:10:00,134.13,134.24,134.09,134.23,6038.0,129.0392,129.145,129.0007,129.1354,6038.0
2023-08-04 15:15:00,134.22,134.43,134.22,134.34,6863.0,129.1258,129.3278,129.1258,129.2412,6863.0
2023-08-04 15:20:00,134.31,134.31,134.2,134.2,5634.0,129.2124,129.2124,129.1065,129.1065,5634.0
2023-08-04 15:25:00,134.22,134.32,134.22,134.32,9758.0,129.1258,129.222,129.1258,129.222,9758.0
2023-08-04 15:30:00,134.39,134.51,134.37,134.51,14416.0,129.2893,129.4048,129.2701,129.4048,14416.0
2023-08-04 15:35:00,134.52,134.54,134.45,134.5,25012.0,129.4144,129.4336,129.347,129.3951,25012.0
2023-08-04 15:40:00,134.51,134.59,134.28,134.28,12564.0,129.4048,129.4817,129.1835,129.1835,12564.0
2023-08-04 15:45:00,134.29,134.53,134.28,134.48,22803.0,129.1931,129.424,129.1835,129.3759,22803.0
2023-08-04 15:50:00,134.3,134.64,134.2,134.52,27062.0,129.2027,129.5298,129.1065,129.4144,27062.0
2023-08-04 15:55:00,134.51,134.58,134.32,134.38,117692.0,129.4048,129.4721,129.222,129.2797,117692.0
2023-08-07 09:30:00,134.96,135.3,134.96,135.3,9962.0,129.8377,130.1648,129.8377,130.1648,9962.0
2023-08-07 09:35:00,135.39,135.55,135.24,135.28,2855.0,130.2514,130.4053,130.1071,130.1455,2855.0
2023-08-07 09:40:00,135.34,135.35,135.18,135.2,1488.0,130.2033,130.2129,130.0493,130.0686,1488.0
2023-08-07 09:45:00,135.39,135.53,135.3,135.49,3992.0,130.2514,130.3861,130.1648,130.3476,3992.0
2023-08-07 09:50:00,135.44,135.5,135.22,135.32,1402.0,130.2995,130.3572,130.0878,130.184,1402.0
2023-08-07 09:55:00,135.28,135.3,135.19,135.3,3812.0,130.1455,130.1648,130.059,130.1648,3812.0
2023-08-07 10:00:00,135.34,135.48,135.22,135.25,3937.0,130.2033,130.338,130.0878,130.1167,3937.0
2023-08-07 10:05:00,135.22,135.34,135.15,135.32,5332.0,130.0878,130.2033,130.0205,130.184,5332.0
2023-08-07 10:10:00,135.37,135.37,135.19,135.28,3612.0,130.2321,130.2321,130.059,130.1455,3612.0
2023-08-07 10:15:00,135.33,135.49,135.27,135.39,12914.0,130.1936,130.3476,130.1359,130.2514,12914.0
2023-08-07 10:20:00,135.43,135.47,135.28,135.45,17750.0,130.2898,130.3283,130.1455,130.3091,17750.0
2023-08-07 10:25:00,135.52,135.58,135.5,135.56,1365.0,130.3764,130.4342,130.3572,130.4149,1365.0
2023-08-07 10:30:00,135.57,135.61,135.45,135.49,3070.0,130.4245,130.463,130.3091,130.3476,3070.0
2023-08-07 10:35:00,135.5,135.57,135.4,135.53,4886.0,130.3572,130.4245,130.261,130.3861,4886.0
2023-08-07 10:40:00,135.58,135.66,135.48,135.48,3524.0,130.4342,130.5111,130.338,130.338,3524.0
2023-08-07 10:45:00,135.53,135.54,135.36,135.54,4832.0,130.3861,130.3957,130.2225,130.3957,4832.0
2023-08-07 10:50:00,135.54,135.6,135.44,135.6,2141.0,130.3957,130.4534,130.2995,130.4534,2141.0
2023-08-07 10:55:00,135.62,135.62,135.52,135.52,4820.0,130.4726,130.4726,130.3764,130.3764,4820.0
2023-08-07 11:00:00,135.5,135.6,135.48,135.51,4812.0,130.3572,130.4534,130.338,130.3668,4812.0
2023-08-07 11:05:00,135.55,135.68,135.49,135.68,2646.0,130.4053,130.5304,130.3476,130.5304,2646.0
2023-08-07 11:10:00,135.68,135.78,135.68,135.74,2234.0,130.5304,130.6266,130.5304,130.5881,2234.0
2023-08-07 11:15:00,135.77,135.8,135.65,135.65,4181.0,130.6169,130.6458,130.5015,130.5015,4181.0
2023-08-07 11:20:00,135.65,135.8,135.65,135.77,4420.0,130.5015,130.6458,130.5015,130.6169,4420.0
2023-08-07 11:25:00,135.77,135.88,135.72,135.81,6618.0,130.6169,130.7228,130.5688,130.6554,6618.0
2023-08-07 11:30:00,135.82,135.9,135.81,135.84,2744.0,130.665,130.742,130.6554,130.6843,2744.0
2023-08-07 11:35:00,135.82,135.85,135.79,135.82,4660.0,130.665,130.6939,130.6362,130.665,4660.0
2023-08-07 11:40:00,135.83,135.89,135.83,135.88,2190.0,130.6747,130.7324,130.6747,130.7228,2190.0
2023-08-07 11:45:00,135.88,135.88,135.82,135.82,3450.0,130.7228,130.7228,130.665,130.665,3450.0
2023-08-07 11:50:00,135.84,135.93,135.84,135.93,12279.0,130.6843,130.7709,130.6843,130.7709,12279.0
2023-08-07 11:55:00,135.94,136.05,135.94,135.99,3815.0,130.7805,130.8863,130.7805,130.8286,3815.0
2023-08-07 12:00:00,135.97,136.04,135.95,135.97,2962.0,130.8094,130.8767,130.7901,130.8094,2962.0
2023-08-07 12:05:00,135.94,136.02,135.88,135.88,2579.0,130.7805,130.8575,130.7228,130.7228,2579.0
2023-08-07 12:10:00,135.82,135.85,135.74,135.78,1422.0,130.665,130.6939,130.5881,130.6266,1422.0
2023-08-07 12:15:00,135.8,135.8,135.72,135.75,3753.0,130.6458,130.6458,130.5688,130.5977,3753.0
2023-08-07 12:20:00,135.72,135.73,135.51,135.53,2701.0,130.5688,130.5785,130.3668,130.3861,2701.0
2023-08-07 12:25:00,135.56,135.74,135.56,135.63,4201.0,130.4149,130.5881,130.4149,130.4823,4201.0
2023-08-07 12:30:00,135.63,135.65,135.58,135.62,3126.0,130.4823,130.5015,130.4342,130.4726,3126.0
2023-08-07 12:35:00,135.58,135.58,135.48,135.5,1981.0,130.4342,130.4342,130.338,130.3572,1981.0
2023-08-07 12:40:00,135.45,135.47,135.37,135.43,3989.0,130.3091,130.3283,130.2321,130.2898,3989.0
2023-08-07 12:45:00,135.43,135.46,135.34,135.38,2708.0,130.2898,130.3187,130.2033,130.2417,2708.0
2023-08-07 12:50:00,135.4,135.57,135.39,135.57,4710.0,130.261,130.4245,130.2514,130.4245,4710.0
2023-08-07 12:55:00,135.55,135.57,135.43,135.5,4117.0,130.4053,130.4245,130.2898,130.3572,4117.0
2023-08-07 13:00:00,135.55,135.55,135.43,135.46,5247.0,130.4053,130.4053,130.2898,130.3187,5247.0
2023-08-07 13:05:00,135.47,135.54,135.46,135.53,2939.0,130.3283,130.3957,130.3187,130.3861,2939.0
2023-08-07 13:10:00,135.7,135.77,135.69,135.77,1610.0,130.5496,130.6169,130.54,130.6169,1610.0
2023-08-07 13:15:00,135.74,135.74,135.68,135.74,3270.0,130.5881,130.5881,130.5304,130.5881,3270.0
2023-08-07 13:20:00,135.71,135.71,135.62,135.64,2549.0,130.5592,130.5592,130.4726,130.4919,2549.0
2023-08-07 13:25:00,135.61,135.64,135.57,135.57,2128.0,130.463,130.4919,130.4245,130.4245,2128.0
2023-08-07 13:30:00,135.58,135.58,135.51,135.53,2402.0,130.4342,130.4342,130.3668,130.3861,2402.0
2023-08-07 13:35:00,135.54,135.57,135.39,135.43,5334.0,130.3957,130.4245,130.2514,130.2898,5334.0
2023-08-07 13:40:00,135.45,135.5,135.42,135.42,4434.0,130.3091,130.3572,130.2802,130.2802,4434.0
2023-08-07 13:45:00,135.41,135.56,135.38,135.53,4101.0,130.2706,130.4149,130.2417,130.3861,4101.0
2023-08-07 13:50:00,135.52,135.58,135.49,135.54,9155.0,130.3764,130.4342,130.3476,130.3957,9155.0
2023-08-07 13:55:00,135.53,135.53,135.42,135.47,4404.0,130.3861,130.3861,130.2802,130.3283,4404.0
2023-08-07 14:00:00,135.46,135.55,135.46,135.55,1500.0,130.3187,130.4053,130.3187,130.4053,1500.0
2023-08-07 14:05:00,135.52,135.53,135.39,135.4,9605.0,130.3764,130.3861,130.2514,130.261,9605.0
2023-08-07 14:10:00,135.41,135.49,135.41,135.49,2983.0,130.2706,130.3476,130.2706,130.3476,2983.0
2023-08-07 14:15:00,135.46,135.54,135.43,135.49,6334.0,130.3187,130.3957,130.2898,130.3476,6334.0
2023-08-07 14:20:00,135.49,135.56,135.45,135.55,4943.0,130.3476,130.4149,130.3091,130.4053,4943.0
2023-08-07 14:25:00,135.53,135.53,135.38,135.4,3349.0,130.3861,130.3861,130.2417,130.261,3349.0
2023-08-07 14:30:00,135.4,135.55,135.37,135.5,6004.0,130.261,130.4053,130.2321,130.3572,6004.0
2023-08-07 14:35:00,135.49,135.52,135.37,135.39,4613.0,130.3476,130.3764,130.2321,130.2514,4613.0
2023-08-07 14:40:00,135.39,135.43,135.37,135.37,5751.0,130.2514,130.2898,130.2321,130.2321,5751.0
2023-08-07 14:45:00,135.37,135.41,135.34,135.41,4939.0,130.2321,130.2706,130.2033,130.2706,4939.0
2023-08-07 14:50:00,135.41,135.41,135.35,135.38,5178.0,130.2706,130.2706,130.2129,130.2417,5178.0
2023-08-07 14:55:00,135.39,135.44,135.32,135.32,5100.0,130.2514,130.2995,130.184,130.184,5100.0
2023-08-07 15:00:00,135.35,135.36,135.26,135.27,3522.0,130.2129,130.2225,130.1263,130.1359,3522.0
2023-08-07 15:05:00,135.25,135.26,135.03,135.03,4545.0,130.1167,130.1263,129.905,129.905,4545.0
2023-08-07 15:10:00,135.0,135.05,134.88,134.88,9362.0,129.8762,129.9243,129.7607,129.7607,9362.0
2023-08-07 15:15:00,134.88,134.92,134.79,134.79,10039.0,129.7607,129.7992,129.6741,129.6741,10039.0
2023-08-07 15:20:00,134.81,134.94,134.8,134.82,8349.0,129.6934,129.8184,129.6838,129.703,8349.0
2023-08-07 15:25:00,134.8,134.84,134.72,134.76,7766.0,129.6838,129.7222,129.6068,129.6453,7766.0
2023-08-07 15:30:00,134.76,134.82,134.7,134.77,8443.0,129.6453,129.703,129.5876,129.6549,8443.0
2023-08-07 15:35:00,134.77,134.86,134.74,134.74,9881.0,129.6549,129.7415,129.626,129.626,9881.0
2023-08-07 15:40:00,134.74,134.77,134.62,134.65,15217.0,129.626,129.6549,129.5106,129.5395,15217.0
2023-08-07 15:45:00,134.63,134.67,134.46,134.47,26339.0,129.5202,129.5587,129.3567,129.3663,26339.0
2023-08-07 15:50:00,134.47,134.8,134.47,134.8,29505.0,129.3663,129.6838,129.3663,129.6838,29505.0
2023-08-07 15:55:00,134.8,135.11,134.72,135.11,87480.0,129.6838,129.982,129.6068,129.982,87480.0
2023-08-08 09:30:00,134.3,134.98,134.3,134.54,11085.0,129.2027,129.8569,129.2027,129.4336,11085.0
2023-08-08 09:35:00,134.69,134.77,134.52,134.54,1901.0,129.5779,129.6549,129.4144,129.4336,1901.0
2023-08-08 09:40:00,134.55,134.74,134.47,134.62,3236.0,129.4432,129.626,129.3663,129.5106,3236.0
2023-08-08 09:45:00,134.62,134.68,134.3,134.4,4761.0,129.5106,129.5683,129.2027,129.2989,4761.0
2023-08-08 09:50:00,134.43,134.45,134.21,134.22,2225.0,129.3278,129.347,129.1162,129.1258,2225.0
2023-08-08 09:55:00,134.09,134.09,133.8,134.04,3941.0,129.0007,129.0007,128.7217,128.9526,3941.0
2023-08-08 10:00:00,134.05,134.23,134.05,134.11,10523.0,128.9622,129.1354,128.9622,129.0199,10523.0
2023-08-08 10:05:00,134.12,134.12,133.72,133.72,3241.0,129.0296,129.0296,128.6448,128.6448,3241.0
2023-08-08 10:10:00,133.72,133.73,133.52,133.58,4605.0,128.6448,128.6544,128.4523,128.5101,4605.0
2023-08-08 10:15:00,133.57,133.68,133.44,133.44,5732.0,128.5004,128.6063,128.3754,128.3754,5732.0
2023-08-08 10:20:00,133.47,133.56,133.33,133.47,3895.0,128.4042,128.4908,128.2696,128.4042,3895.0
2023-08-08 10:25:00,133.43,133.48,133.27,133.27,3371.0,128.3658,128.4139,128.2118,128.2118,3371.0
2023-08-08 10:30:00,133.25,133.37,133.25,133.28,5605.0,128.1926,128.308,128.1926,128.2215,5605.0
2023-08-08 10:35:00,133.31,133.38,133.23,133.35,5143.0,128.2503,128.3177,128.1733,128.2888,5143.0
2023-08-08 10:40:00,133.28,133.35,133.25,133.25,1150.0,128.2215,128.2888,128.1926,128.1926,1150.0
2023-08-08 10:45:00,133.32,133.33,133.15,133.27,8297.0,128.2599,128.2696,128.0964,128.2118,8297.0
2023-08-08 10:50:00,133.27,133.45,133.27,133.39,4238.0,128.2118,128.385,128.2118,128.3273,4238.0
2023-08-08 10:55:00,133.39,133.39,133.23,133.25,8389.0,128.3273,128.3273,128.1733,128.1926,8389.0
2023-08-08 11:00:00,133.24,133.3,133.2,133.2,5113.0,128.183,128.2407,128.1445,128.1445,5113.0
2023-08-08 11:05:00,133.15,133.22,133.09,133.21,10425.0,128.0964,128.1637,128.0387,128.1541,10425.0
2023-08-08 11:10:00,133.3,133.53,133.26,133.5,5944.0,128.2407,128.462,128.2022,128.4331,5944.0
2023-08-08 11:15:00,133.49,133.57,133.44,133.48,4285.0,128.4235,128.5004,128.3754,128.4139,4285.0
2023-08-08 11:20:00,133.5,133.62,133.5,133.54,2522.0,128.4331,128.5485,128.4331,128.4716,2522.0
2023-08-08 11:25:00,133.56,133.58,133.36,133.38,4363.0,128.4908,128.5101,128.2984,128.3177,4363.0
2023-08-08 11:30:00,133.4,133.44,133.35,133.44,3127.0,128.3369,128.3754,128.2888,128.3754,3127.0
2023-08-08 11:35:00,133.43,133.51,133.42,133.46,2058.0,128.3658,128.4427,128.3561,128.3946,2058.0
2023-08-08 11:40:00,133.44,133.44,133.32,133.39,5822.0,128.3754,128.3754,128.2599,128.3273,5822.0
2023-08-08 11:45:00,133.48,133.6,133.47,133.53,2170.0,128.4139,128.5293,128.4042,128.462,2170.0
2023-08-08 11:50:00,133.44,133.55,133.44,133.51,1639.0,128.3754,128.4812,128.3754,128.4427,1639.0
2023-08-08 11:55:00,133.5,133.55,133.47,133.55,1945.0,128.4331,128.4812,128.4042,128.4812,1945.0
2023-08-08 12:00:00,133.49,133.5,133.43,133.43,1908.0,128.4235,128.4331,128.3658,128.3658,1908.0
2023-08-08 12:05:00,133.47,133.53,133.45,133.47,2541.0,128.4042,128.462,128.385,128.4042,2541.0
2023-08-08 12:10:00,133.46,133.48,133.4,133.48,3206.0,128.3946,128.4139,128.3369,128.4139,3206.0
2023-08-08 12:15:00,133.46,133.53,133.46,133.51,2605.0,128.3946,128.462,128.3946,128.4427,2605.0
2023-08-08 12:20:00,133.52,133.59,133.46,133.46,5664.0,128.4523,128.5197,128.3946,128.3946,5664.0
2023-08-08 12:25:00,133.46,133.54,133.44,133.53,2563.0,128.3946,128.4716,128.3754,128.462,2563.0
2023-08-08 12:30:00,133.51,133.51,133.39,133.45,2570.0,128.4427,128.4427,128.3273,128.385,2570.0
2023-08-08 12:35:00,133.46,133.47,133.37,133.37,6176.0,128.3946,128.4042,128.308,128.308,6176.0
2023-08-08 12:40:00,133.4,133.41,133.27,133.27,6423.0,128.3369,128.3465,128.2118,128.2118,6423.0
2023-08-08 12:45:00,133.28,133.37,133.25,133.36,6802.0,128.2215,128.308,128.1926,128.2984,6802.0
2023-08-08 12:50:00,133.39,133.43,133.37,133.37,3140.0,128.3273,128.3658,128.308,128.308,3140.0
2023-08-08 12:55:00,133.38,133.39,133.27,133.3,2837.0,128.3177,128.3273,128.2118,128.2407,2837.0
2023-08-08 13:00:00,133.29,133.33,133.25,133.28,5115.0,128.2311,128.2696,128.1926,128.2215,5115.0
2023-08-08 13:05:00,133.3,133.32,133.26,133.27,1543.0,128.2407,128.2599,128.2022,128.2118,1543.0
2023-08-08 13:10:00,133.27,133.41,133.27,133.41,2979.0,128.2118,128.3465,128.2118,128.3465,2979.0
2023-08-08 13:15:00,133.42,133.52,133.42,133.44,2407.0,128.3561,128.4523,128.3561,128.3754,2407.0
2023-08-08 13:20:00,133.44,133.53,133.43,133.45,2350.0,128.3754,128.462,128.3658,128.385,2350.0
2023-08-08 13:25:00,133.33,133.36,133.3,133.35,2729.0,128.2696,128.2984,128.2407,128.2888,2729.0
2023-08-08 13:30:00,133.31,133.44,133.31,133.39,3248.0,128.2503,128.3754,128.2503,128.3273,3248.0
2023-08-08 13:35:00,133.39,133.42,133.34,133.4,3949.0,128.3273,128.3561,128.2792,128.3369,3949.0
2023-08-08 13:40:00,133.42,133.5,133.4,133.5,1606.0,128.3561,128.4331,128.3369,128.4331,1606.0
2023-08-08 13:45:00,133.48,133.54,133.47,133.48,1936.0,128.4139,128.4716,128.4042,128.4139,1936.0
2023-08-08 13:50:00,133.5,133.53,133.47,133.51,1201.0,128.4331,128.462,128.4042,128.4427,1201.0
2023-08-08 13:55:00,133.5,133.51,133.44,133.46,1600.0,128.4331,128.4427,128.3754,128.3946,1600.0
2023-08-08 14:00:00,133.44,133.52,133.4,133.43,7355.0,128.3754,128.4523,128.3369,128.3658,7355.0
2023-08-08 14:05:00,133.38,133.44,133.36,133.42,1443.0,128.3177,128.3754,128.2984,128.3561,1443.0
2023-08-08 14:10:00,133.43,133.5,133.41,133.47,2681.0,128.3658,128.4331,128.3465,128.4042,2681.0
2023-08-08 14:15:00,133.45,133.57,133.42,133.57,2596.0,128.385,128.5004,128.3561,128.5004,2596.0
2023-08-08 14:20:00,133.52,133.52,133.42,133.42,1800.0,128.4523,128.4523,128.3561,128.3561,1800.0
2023-08-08 14:25:00,133.44,133.47,133.4,133.42,1935.0,128.3754,128.4042,128.3369,128.3561,1935.0
2023-08-08 14:30:00,133.39,133.53,133.38,133.49,5945.0,128.3273,128.462,128.3177,128.4235,5945.0
2023-08-08 14:35:00,133.53,133.57,133.5,133.57,3037.0,128.462,128.5004,128.4331,128.5004,3037.0
2023-08-08 14:40:00,133.61,133.65,133.6,133.63,3598.0,128.5389,128.5774,128.5293,128.5582,3598.0
2023-08-08 14:45:00,133.66,133.68,133.64,133.68,2504.0,128.587,128.6063,128.5678,128.6063,2504.0
2023-08-08 14:50:00,133.69,133.88,133.68,133.86,2511.0,128.6159,128.7987,128.6063,128.7794,2511.0
2023-08-08 14:55:00,133.85,133.93,133.75,133.76,5657.0,128.7698,128.8468,128.6736,128.6832,5657.0
2023-08-08 15:00:00,133.74,133.77,133.67,133.72,4896.0,128.664,128.6929,128.5966,128.6448,4896.0
2023-08-08 15:05:00,133.72,133.79,133.72,133.78,3284.0,128.6448,128.7121,128.6448,128.7025,3284.0
2023-08-08 15:10:00,133.78,133.92,133.76,133.92,5262.0,128.7025,128.8372,128.6832,128.8372,5262.0
2023-08-08 15:15:00,133.94,133.97,133.89,133.9,9042.0,128.8564,128.8853,128.8083,128.8179,9042.0
2023-08-08 15:20:00,133.87,134.04,133.86,134.04,4757.0,128.7891,128.9526,128.7794,128.9526,4757.0
2023-08-08 15:25:00,134.06,134.08,133.86,133.87,10412.0,128.9718,128.9911,128.7794,128.7891,10412.0
2023-08-08 15:30:00,133.89,133.91,133.78,133.78,17883.0,128.8083,128.8275,128.7025,128.7025,17883.0
2023-08-08 15:35:00,133.77,133.95,133.76,133.93,11028.0,128.6929,128.866,128.6832,128.8468,11028.0
2023-08-08 15:40:00,133.92,134.0,133.89,133.94,15117.0,128.8372,128.9141,128.8083,128.8564,15117.0
2023-08-08 15:45:00,133.94,134.07,133.94,134.05,19231.0,128.8564,128.9815,128.8564,128.9622,19231.0
2023-08-08 15:50:00,134.06,134.23,134.05,134.19,33871.0,128.9718,129.1354,128.9622,129.0969,33871.0
2023-08-08 15:55:00,134.19,134.29,134.08,134.08,76685.0,129.0969,129.1931,128.9911,128.9911,76685.0
2023-08-09 09:30:00,134.46,134.49,134.19,134.29,7005.0,129.3567,129.3855,129.0969,129.1931,7005.0
2023-08-09 09:35:00,134.24,134.24,134.06,134.09,700.0,129.145,129.145,128.9718,129.0007,700.0
2023-08-09 09:40:00,134.19,134.19,133.99,134.09,700.0,129.0969,129.0969,128.9045,129.0007,700.0
2023-08-09 09:45:00,134.06,134.33,134.06,134.32,1287.0,128.9718,129.2316,128.9718,129.222,1287.0
2023-08-09 09:50:00,134.34,134.35,134.19,134.19,1112.0,129.2412,129.2508,129.0969,129.0969,1112.0
2023-08-09 09:55:00,134.17,134.3,134.16,134.29,2730.0,129.0777,129.2027,129.0681,129.1931,2730.0
2023-08-09 10:00:00,134.29,134.38,134.23,134.23,1625.0,129.1931,129.2797,129.1354,129.1354,1625.0
2023-08-09 10:05:00,134.0,134.01,133.84,133.84,812.0,128.9141,128.9237,128.7602,128.7602,812.0
2023-08-09 10:10:00,133.82,133.82,133.42,133.56,4809.0,128.741,128.741,128.3561,128.4908,4809.0
2023-08-09 10:15:00,133.58,133.8,133.58,133.7,2109.0,128.5101,128.7217,128.5101,128.6255,2109.0
2023-08-09 10:20:00,133.68,133.77,133.55,133.56,2005.0,128.6063,128.6929,128.4812,128.4908,2005.0
2023-08-09 10:25:00,133.6,133.71,133.57,133.62,1925.0,128.5293,128.6351,128.5004,128.5485,1925.0
2023-08-09 10:30:00,133.67,133.72,133.5,133.5,1179.0,128.5966,128.6448,128.4331,128.4331,1179.0
2023-08-09 10:35:00,133.5,133.69,133.5,133.61,2546.0,128.4331,128.6159,128.4331,128.5389,2546.0
2023-08-09 10:40:00,133.64,133.65,133.45,133.54,2992.0,128.5678,128.5774,128.385,128.4716,2992.0
2023-08-09 10:45:00,133.47,133.53,133.4,133.53,3510.0,128.4042,128.462,128.3369,128.462,3510.0
2023-08-09 10:50:00,133.47,133.8,133.44,133.8,14204.0,128.4042,128.7217,128.3754,128.7217,14204.0
2023-08-09 10:55:00,133.82,133.83,133.65,133.75,2503.0,128.741,128.7506,128.5774,128.6736,2503.0
2023-08-09 11:00:00,133.75,133.95,133.75,133.81,4521.0,128.6736,128.866,128.6736,128.7313,4521.0
2023-08-09 11:05:00,133.77,133.8,133.69,133.77,2073.0,128.6929,128.7217,128.6159,128.6929,2073.0
2023-08-09 11:10:00,133.73,133.89,133.73,133.83,4075.0,128.6544,128.8083,128.6544,128.7506,4075.0
2023-08-09 11:15:00,133.87,133.9,133.67,133.68,1947.0,128.7891,128.8179,128.5966,128.6063,1947.0
2023-08-09 11:20:00,133.69,133.75,133.61,133.72,2348.0,128.6159,128.6736,128.5389,128.6448,2348.0
2023-08-09 11:25:00,133.75,133.75,133.59,133.66,1620.0,128.6736,128.6736,128.5197,128.587,1620.0
2023-08-09 11:30:00,133.63,133.76,133.59,133.76,4154.0,128.5582,128.6832,128.5197,128.6832,4154.0
2023-08-09 11:35:00,133.72,133.72,133.61,133.61,1685.0,128.6448,128.6448,128.5389,128.5389,1685.0
2023-08-09 11:40:00,133.64,133.64,133.47,133.48,1490.0,128.5678,128.5678,128.4042,128.4139,1490.0
2023-08-09 11:45:00,133.46,133.53,133.38,133.38,4799.0,128.3946,128.462,128.3177,128.3177,4799.0
2023-08-09 11:50:00,133.38,133.38,133.27,133.27,2658.0,128.3177,128.3177,128.2118,128.2118,2658.0
2023-08-09 11:55:00,133.28,133.32,133.26,133.3,5681.0,128.2215,128.2599,128.2022,128.2407,5681.0
2023-08-09 12:00:00,133.28,133.37,133.27,133.36,2690.0,128.2215,128.308,128.2118,128.2984,2690.0
2023-08-09 12:05:00,133.37,133.47,133.37,133.42,1436.0,128.308,128.4042,128.308,128.3561,1436.0
2023-08-09 12:10:00,133.44,133.55,133.43,133.54,9294.0,128.3754,128.4812,128.3658,128.4716,9294.0
2023-08-09 12:15:00,133.56,133.68,133.56,133.64,5988.0,128.4908,128.6063,128.4908,128.5678,5988.0
2023-08-09 12:20:00,133.67,133.71,133.57,133.67,8052.0,128.5966,128.6351,128.5004,128.5966,8052.0
2023-08-09 12:25:00,133.74,133.77,133.68,133.76,2011.0,128.664,128.6929,128.6063,128.6832,2011.0
2023-08-09 12:30:00,133.71,133.77,133.67,133.71,1929.0,128.6351,128.6929,128.5966,128.6351,1929.0
2023-08-09 12:35:00,133.71,133.71,133.66,133.71,1421.0,128.6351,128.6351,128.587,128.6351,1421.0
2023-08-09 12:40:00,133.7,133.7,133.66,133.66,700.0,128.6255,128.6255,128.587,128.587,700.0
2023-08-09 12:45:00,133.58,133.62,133.55,133.55,980.0,128.5101,128.5485,128.4812,128.4812,980.0
2023-08-09 12:50:00,133.6,133.6,133.49,133.49,1245.0,128.5293,128.5293,128.4235,128.4235,1245.0
2023-08-09 12:55:00,133.54,133.66,133.53,133.61,2227.0,128.4716,128.587,128.462,128.5389,2227.0
2023-08-09 13:00:00,133.59,133.69,133.56,133.66,2812.0,128.5197,128.6159,128.4908,128.587,2812.0
2023-08-09 13:05:00,133.66,133.78,133.66,133.77,1201.0,128.587,128.7025,128.587,128.6929,1201.0
2023-08-09 13:10:00,133.77,133.84,133.75,133.8,1969.0,128.6929,128.7602,128.6736,128.7217,1969.0
2023-08-09 13:15:00,133.81,133.89,133.8,133.88,2764.0,128.7313,128.8083,128.7217,128.7987,2764.0
2023-08-09 13:20:00,133.87,133.9,133.84,133.85,1729.0,128.7891,128.8179,128.7602,128.7698,1729.0
2023-08-09 13:25:00,133.87,133.92,133.83,133.91,2716.0,128.7891,128.8372,128.7506,128.8275,2716.0
2023-08-09 13:30:00,133.99,133.99,133.94,133.95,720.0,128.9045,128.9045,128.8564,128.866,720.0
2023-08-09 13:35:00,133.97,134.04,133.97,134.02,1550.0,128.8853,128.9526,128.8853,128.9334,1550.0
2023-08-09 13:40:00,133.99,134.01,133.97,134.0,2193.0,128.9045,128.9237,128.8853,128.9141,2193.0
2023-08-09 13:45:00,134.01,134.01,133.95,133.95,1018.0,128.9237,128.9237,128.866,128.866,1018.0
2023-08-09 13:50:00,133.92,133.92,133.84,133.84,714.0,128.8372,128.8372,128.7602,128.7602,714.0
2023-08-09 13:55:00,133.84,133.89,133.81,133.81,1607.0,128.7602,128.8083,128.7313,128.7313,1607.0
2023-08-09 14:00:00,133.81,133.87,133.73,133.82,5454.0,128.7313,128.7891,128.6544,128.741,5454.0
2023-08-09 14:05:00,133.84,133.89,133.84,133.89,1294.0,128.7602,128.8083,128.7602,128.8083,1294.0
2023-08-09 14:10:00,133.89,133.98,133.87,133.97,2905.0,128.8083,128.8949,128.7891,128.8853,2905.0
2023-08-09 14:15:00,134.0,134.01,133.96,133.99,1699.0,128.9141,128.9237,128.8756,128.9045,1699.0
2023-08-09 14:20:00,134.01,134.06,133.99,134.02,2577.0,128.9237,128.9718,128.9045,128.9334,2577.0
2023-08-09 14:25:00,134.0,134.08,134.0,134.04,2704.0,128.9141,128.9911,128.9141,128.9526,2704.0
2023-08-09 14:30:00,134.05,134.09,134.03,134.08,2903.0,128.9622,129.0007,128.943,128.9911,2903.0
2023-08-09 14:35:00,134.1,134.11,133.98,134.02,2236.0,129.0103,129.0199,128.8949,128.9334,2236.0
2023-08-09 14:40:00,134.02,134.02,133.91,133.94,2946.0,128.9334,128.9334,128.8275,128.8564,2946.0
2023-08-09 14:45:00,133.93,134.05,133.89,134.05,3303.0,128.8468,128.9622,128.8083,128.9622,3303.0
2023-08-09 14:50:00,134.03,134.05,133.96,133.96,4424.0,128.943,128.9622,128.8756,128.8756,4424.0
2023-08-09 14:55:00,133.96,134.18,133.96,134.11,12245.0,128.8756,129.0873,128.8756,129.0199,12245.0
2023-08-09 15:00:00,134.11,134.11,134.02,134.06,5128.0,129.0199,129.0199,128.9334,128.9718,5128.0
2023-08-09 15:05:00,134.04,134.04,133.91,133.91,1734.0,128.9526,128.9526,128.8275,128.8275,1734.0
2023-08-09 15:10:00,133.89,133.91,133.84,133.89,5008.0,128.8083,128.8275,128.7602,128.8083,5008.0
2023-08-09 15:15:00,133.88,133.88,133.79,133.79,810.0,128.7987,128.7987,128.7121,128.7121,810.0
2023-08-09 15:20:00,133.8,133.87,133.8,133.84,3203.0,128.7217,128.7891,128.7217,128.7602,3203.0
2023-08-09 15:25:00,133.82,133.84,133.65,133.68,3007.0,128.741,128.7602,128.5774,128.6063,3007.0
2023-08-09 15:30:00,133.65,133.67,133.49,133.53,8586.0,128.5774,128.5966,128.4235,128.462,8586.0
2023-08-09 15:35:00,133.48,133.52,133.26,133.27,3915.0,128.4139,128.4523,128.2022,128.2118,3915.0
2023-08-09 15:40:00,133.3,133.38,133.25,133.33,11429.0,128.2407,128.3177,128.1926,128.2696,11429.0
2023-08-09 15:45:00,133.33,133.33,133.16,133.2,15145.0,128.2696,128.2696,128.106,128.1445,15145.0
2023-08-09 15:50:00,133.2,133.52,133.18,133.49,30317.0,128.1445,128.4523,128.1252,128.4235,30317.0
2023-08-09 15:55:00,133.49,133.5,133.26,133.29,82061.0,128.4235,128.4331,128.2022,128.2311,82061.0
2023-08-10 09:30:00,133.57,134.15,133.57,134.08,14577.0,128.5004,129.0584,128.5004,128.9911,14577.0
2023-08-10 09:35:00,134.11,134.2,133.97,134.19,2583.0,129.0199,129.1065,128.8853,129.0969,2583.0
2023-08-10 09:40:00,134.28,134.33,134.06,134.32,2937.0,129.1835,129.2316,128.9718,129.222,2937.0
2023-08-10 09:45:00,134.42,134.83,134.42,134.81,3301.0,129.3182,129.7126,129.3182,129.6934,3301.0
2023-08-10 09:50:00,134.81,134.93,134.62,134.9,2071.0,129.6934,129.8088,129.5106,129.78,2071.0
2023-08-10 09:55:00,134.92,134.99,134.83,134.97,3549.0,129.7992,129.8665,129.7126,129.8473,3549.0
2023-08-10 10:00:00,135.08,135.31,135.01,135.25,7217.0,129.9531,130.1744,129.8858,130.1167,7217.0
2023-08-10 10:05:00,135.25,135.43,135.14,135.42,10005.0,130.1167,130.2898,130.0109,130.2802,10005.0
2023-08-10 10:10:00,135.44,135.51,135.28,135.28,4131.0,130.2995,130.3668,130.1455,130.1455,4131.0
2023-08-10 10:15:00,135.24,135.36,135.24,135.27,4046.0,130.1071,130.2225,130.1071,130.1359,4046.0
2023-08-10 10:20:00,135.21,135.21,135.06,135.06,2890.0,130.0782,130.0782,129.9339,129.9339,2890.0
2023-08-10 10:25:00,135.11,135.14,134.85,134.85,6043.0,129.982,130.0109,129.7319,129.7319,6043.0
2023-08-10 10:30:00,134.92,135.03,134.92,135.03,1371.0,129.7992,129.905,129.7992,129.905,1371.0
2023-08-10 10:35:00,135.0,135.06,134.97,134.99,3526.0,129.8762,129.9339,129.8473,129.8665,3526.0
2023-08-10 10:40:00,134.94,134.94,134.77,134.78,2757.0,129.8184,129.8184,129.6549,129.6645,2757.0
2023-08-10 10:45:00,134.74,134.74,134.5,134.59,5882.0,129.626,129.626,129.3951,129.4817,5882.0
2023-08-10 10:50:00,134.52,134.52,134.32,134.49,2595.0,129.4144,129.4144,129.222,129.3855,2595.0
2023-08-10 10:55:00,134.45,134.59,134.45,134.52,4745.0,129.347,129.4817,129.347,129.4144,4745.0
2023-08-10 11:00:00,134.43,134.45,134.28,134.32,1485.0,129.3278,129.347,129.1835,129.222,1485.0
2023-08-10 11:05:00,134.25,134.42,134.25,134.33,2695.0,129.1546,129.3182,129.1546,129.2316,2695.0
2023-08-10 11:10:00,134.37,134.52,134.33,134.52,3600.0,129.2701,129.4144,129.2316,129.4144,3600.0
2023-08-10 11:15:00,134.47,134.48,134.38,134.41,3070.0,129.3663,129.3759,129.2797,129.3086,3070.0
2023-08-10 11:20:00,134.31,134.37,134.25,134.37,1746.0,129.2124,129.2701,129.1546,129.2701,1746.0
2023-08-10 11:25:00,134.39,134.49,134.36,134.49,4801.0,129.2893,129.3855,129.2605,129.3855,4801.0
2023-08-10 11:30:00,134.47,134.64,134.46,134.64,3300.0,129.3663,129.5298,129.3567,129.5298,3300.0
2023-08-10 11:35:00,134.65,134.65,134.55,134.61,3417.0,129.5395,129.5395,129.4432,129.501,3417.0
2023-08-10 11:40:00,134.63,134.63,134.39,134.39,3783.0,129.5202,129.5202,129.2893,129.2893,3783.0
2023-08-10 11:45:00,134.38,134.4,134.23,134.27,3326.0,129.2797,129.2989,129.1354,129.1739,3326.0
2023-08-10 11:50:00,134.23,134.23,133.97,133.97,1903.0,129.1354,129.1354,128.8853,128.8853,1903.0
2023-08-10 11:55:00,133.97,134.24,133.95,134.24,2532.0,128.8853,129.145,128.866,129.145,2532.0
2023-08-10 12:00:00,134.22,134.25,134.13,134.18,3881.0,129.1258,129.1546,129.0392,129.0873,3881.0
2023-08-10 12:05:00,134.2,134.22,134.14,134.22,3211.0,129.1065,129.1258,129.0488,129.1258,3211.0
2023-08-10 12:10:00,134.21,134.22,134.14,134.22,3306.0,129.1162,129.1258,129.0488,129.1258,3306.0
2023-08-10 12:15:00,134.22,134.37,134.13,134.34,3941.0,129.1258,129.2701,129.0392,129.2412,3941.0
2023-08-10 12:20:00,134.34,134.37,134.26,134.31,4336.0,129.2412,129.2701,129.1643,129.2124,4336.0
2023-08-10 12:25:00,134.28,134.29,134.22,134.28,3863.0,129.1835,129.1931,129.1258,129.1835,3863.0
2023-08-10 12:30:00,134.3,134.42,134.24,134.39,2489.0,129.2027,129.3182,129.145,129.2893,2489.0
2023-08-10 12:35:00,134.37,134.57,134.36,134.57,4817.0,129.2701,129.4625,129.2605,129.4625,4817.0
2023-08-10 12:40:00,134.53,134.62,134.5,134.59,4038.0,129.424,129.5106,129.3951,129.4817,4038.0
2023-08-10 12:45:00,134.59,134.62,134.57,134.59,2516.0,129.4817,129.5106,129.4625,129.4817,2516.0
2023-08-10 12:50:00,134.62,134.64,134.51,134.52,5107.0,129.5106,129.5298,129.4048,129.4144,5107.0
2023-08-10 12:55:00,134.54,134.55,134.39,134.45,4452.0,129.4336,129.4432,129.2893,129.347,4452.0
2023-08-10 13:00:00,134.45,134.53,134.41,134.48,3612.0,129.347,129.424,129.3086,129.3759,3612.0
2023-08-10 13:05:00,134.48,134.54,134.46,134.54,2873.0,129.3759,129.4336,129.3567,129.4336,2873.0
2023-08-10 13:10:00,134.55,134.6,134.48,134.5,4842.0,129.4432,129.4914,129.3759,129.3951,4842.0
2023-08-10 13:15:00,134.49,134.51,134.38,134.38,4270.0,129.3855,129.4048,129.2797,129.2797,4270.0
2023-08-10 13:20:00,134.37,134.37,134.26,134.27,4502.0,129.2701,129.2701,129.1643,129.1739,4502.0
2023-08-10 13:25:00,134.27,134.33,134.22,134.25,6407.0,129.1739,129.2316,129.1258,129.1546,6407.0
2023-08-10 13:30:00,134.26,134.26,134.13,134.25,5655.0,129.1643,129.1643,129.0392,129.1546,5655.0
2023-08-10 13:35:00,134.25,134.26,134.08,134.12,10323.0,129.1546,129.1643,128.9911,129.0296,10323.0
2023-08-10 13:40:00,134.11,134.34,134.11,134.33,10324.0,129.0199,129.2412,129.0199,129.2316,10324.0
2023-08-10 13:45:00,134.33,134.54,134.33,134.48,4176.0,129.2316,129.4336,129.2316,129.3759,4176.0
2023-08-10 13:50:00,134.49,134.52,134.46,134.46,11941.0,129.3855,129.4144,129.3567,129.3567,11941.0
2023-08-10 13:55:00,134.47,134.48,134.33,134.36,23275.0,129.3663,129.3759,129.2316,129.2605,23275.0
2023-08-10 14:00:00,134.39,134.53,134.39,134.44,5019.0,129.2893,129.424,129.2893,129.3374,5019.0
2023-08-10 14:05:00,134.46,134.7,134.46,134.69,5214.0,129.3567,129.5876,129.3567,129.5779,5214.0
2023-08-10 14:10:00,134.71,134.89,134.68,134.89,6661.0,129.5972,129.7703,129.5683,129.7703,6661.0
2023-08-10 14:15:00,134.88,134.94,134.74,134.8,12560.0,129.7607,129.8184,129.626,129.6838,12560.0
2023-08-10 14:20:00,134.84,135.02,134.78,135.0,4420.0,129.7222,129.8954,129.6645,129.8762,4420.0
2023-08-10 14:25:00,134.97,134.99,134.85,134.86,4456.0,129.8473,129.8665,129.7319,129.7415,4456.0
2023-08-10 14:30:00,134.84,134.93,134.78,134.78,10686.0,129.7222,129.8088,129.6645,129.6645,10686.0
2023-08-10 14:35:00,134.82,134.9,134.77,134.83,4073.0,129.703,129.78,129.6549,129.7126,4073.0
2023-08-10 14:40:00,134.79,134.82,134.69,134.71,6835.0,129.6741,129.703,129.5779,129.5972,6835.0
2023-08-10 14:45:00,134.73,134.85,134.69,134.77,3200.0,129.6164,129.7319,129.5779,129.6549,3200.0
2023-08-10 14:50:00,134.8,134.91,134.8,134.87,3079.0,129.6838,129.7896,129.6838,129.7511,3079.0
2023-08-10 14:55:00,134.93,134.97,134.88,134.9,5657.0,129.8088,129.8473,129.7607,129.78,5657.0
2023-08-10 15:00:00,134.92,134.92,134.79,134.79,4874.0,129.7992,129.7992,129.6741,129.6741,4874.0
2023-08-10 15:05:00,134.78,134.84,134.76,134.76,2740.0,129.6645,129.7222,129.6453,129.6453,2740.0
2023-08-10 15:10:00,134.77,134.94,134.76,134.89,5940.0,129.6549,129.8184,129.6453,129.7703,5940.0
2023-08-10 15:15:00,134.94,134.94,134.8,134.8,4627.0,129.8184,129.8184,129.6838,129.6838,4627.0
2023-08-10 15:20:00,134.78,134.84,134.56,134.63,11177.0,129.6645,129.7222,129.4529,129.5202,11177.0
2023-08-10 15:25:00,134.62,134.62,134.52,134.56,8531.0,129.5106,129.5106,129.4144,129.4529,8531.0
2023-08-10 15:30:00,134.55,134.55,134.29,134.39,9145.0,129.4432,129.4432,129.1931,129.2893,9145.0
2023-08-10 15:35:00,134.36,134.39,134.27,134.29,8587.0,129.2605,129.2893,129.1739,129.1931,8587.0
2023-08-10 15:40:00,134.28,134.33,134.17,134.22,11571.0,129.1835,129.2316,129.0777,129.1258,11571.0
2023-08-10 15:45:00,134.22,134.43,134.16,134.43,15011.0,129.1258,129.3278,129.0681,129.3278,15011.0
2023-08-10 15:50:00,134.39,134.59,134.37,134.5,27641.0,129.2893,129.4817,129.2701,129.3951,27641.0
2023-08-10 15:55:00,134.49,134.64,134.34,134.37,87179.0,129.3855,129.5298,129.2412,129.2701,87179.0
2023-08-11 09:30:00,134.25,134.25,133.86,134.15,6285.0,129.1546,129.1546,128.7794,129.0584,6285.0
2023-08-11 09:35:00,134.27,134.45,134.02,134.09,1500.0,129.1739,129.347,128.9334,129.0007,1500.0
2023-08-11 09:40:00,134.06,134.06,133.8,133.99,2041.0,128.9718,128.9718,128.7217,128.9045,2041.0
2023-08-11 09:45:00,133.94,133.97,133.57,133.62,2900.0,128.8564,128.8853,128.5004,128.5485,2900.0
2023-08-11 09:50:00,133.63,133.75,133.38,133.69,3400.0,128.5582,128.6736,128.3177,128.6159,3400.0
2023-08-11 09:55:00,133.62,133.7,133.5,133.62,16326.0,128.5485,128.6255,128.4331,128.5485,16326.0
2023-08-11 10:00:00,133.72,134.0,133.71,133.93,1736.0,128.6448,128.9141,128.6351,128.8468,1736.0
2023-08-11 10:05:00,134.01,134.01,133.83,133.86,1874.0,128.9237,128.9237,128.7506,128.7794,1874.0
2023-08-11 10:10:00,133.94,134.04,133.77,133.77,2237.0,128.8564,128.9526,128.6929,128.6929,2237.0
2023-08-11 10:15:00,133.71,133.95,133.71,133.94,2862.0,128.6351,128.866,128.6351,128.8564,2862.0
2023-08-11 10:20:00,134.09,134.25,134.09,134.18,5514.0,129.0007,129.1546,129.0007,129.0873,5514.0
2023-08-11 10:25:00,134.16,134.16,134.08,134.14,859.0,129.0681,129.0681,128.9911,129.0488,859.0
2023-08-11 10:30:00,134.15,134.16,133.91,133.91,1388.0,129.0584,129.0681,128.8275,128.8275,1388.0
2023-08-11 10:35:00,133.91,134.2,133.9,134.2,2117.0,128.8275,129.1065,128.8179,129.1065,2117.0
2023-08-11 10:40:00,134.28,134.28,134.13,134.13,1048.0,129.1835,129.1835,129.0392,129.0392,1048.0
2023-08-11 10:45:00,134.06,134.14,134.04,134.08,2170.0,128.9718,129.0488,128.9526,128.9911,2170.0
2023-08-11 10:50:00,134.06,134.07,133.97,133.97,1638.0,128.9718,128.9815,128.8853,128.8853,1638.0
2023-08-11 10:55:00,133.97,134.2,133.88,133.88,14246.0,128.8853,129.1065,128.7987,128.7987,14246.0
2023-08-11 11:00:00,133.88,133.99,133.85,133.99,2152.0,128.7987,128.9045,128.7698,128.9045,2152.0
2023-08-11 11:05:00,133.98,134.07,133.96,134.0,1400.0,128.8949,128.9815,128.8756,128.9141,1400.0
2023-08-11 11:10:00,134.06,134.13,133.99,134.08,1139.0,128.9718,129.0392,128.9045,128.9911,1139.0
2023-08-11 11:15:00,134.03,134.06,133.92,133.93,4477.0,128.943,128.9718,128.8372,128.8468,4477.0
2023-08-11 11:20:00,133.92,133.95,133.81,133.81,1728.0,128.8372,128.866,128.7313,128.7313,1728.0
2023-08-11 11:25:00,133.78,133.78,133.67,133.73,3266.0,128.7025,128.7025,128.5966,128.6544,3266.0
2023-08-11 11:30:00,133.73,133.81,133.73,133.81,1468.0,128.6544,128.7313,128.6544,128.7313,1468.0
2023-08-11 11:35:00,133.84,133.85,133.71,133.72,2825.0,128.7602,128.7698,128.6351,128.6448,2825.0
2023-08-11 11:40:00,133.68,133.77,133.58,133.75,9315.0,128.6063,128.6929,128.5101,128.6736,9315.0
2023-08-11 11:45:00,133.81,133.9,133.76,133.9,2636.0,128.7313,128.8179,128.6832,128.8179,2636.0
2023-08-11 11:50:00,133.83,133.83,133.63,133.69,2266.0,128.7506,128.7506,128.5582,128.6159,2266.0
2023-08-11 11:55:00,133.64,133.71,133.58,133.58,3487.0,128.5678,128.6351,128.5101,128.5101,3487.0
2023-08-11 12:00:00,133.64,133.72,133.5,133.6,4153.0,128.5678,128.6448,128.4331,128.5293,4153.0
2023-08-11 12:05:00,133.62,133.73,133.62,133.73,1886.0,128.5485,128.6544,128.5485,128.6544,1886.0
2023-08-11 12:10:00,133.75,133.78,133.74,133.78,400.0,128.6736,128.7025,128.664,128.7025,400.0
2023-08-11 12:15:00,133.79,133.88,133.74,133.82,6127.0,128.7121,128.7987,128.664,128.741,6127.0
2023-08-11 12:20:00,133.78,133.87,133.75,133.87,2036.0,128.7025,128.7891,128.6736,128.7891,2036.0
2023-08-11 12:25:00,133.83,133.83,133.67,133.71,2314.0,128.7506,128.7506,128.5966,128.6351,2314.0
2023-08-11 12:30:00,133.69,133.76,133.64,133.68,2618.0,128.6159,128.6832,128.5678,128.6063,2618.0
2023-08-11 12:35:00,133.69,133.73,133.67,133.72,3136.0,128.6159,128.6544,128.5966,128.6448,3136.0
2023-08-11 12:40:00,133.75,133.75,133.62,133.7,2401.0,128.6736,128.6736,128.5485,128.6255,2401.0
2023-08-11 12:45:00,133.76,133.76,133.72,133.72,1109.0,128.6832,128.6832,128.6448,128.6448,1109.0
2023-08-11 12:50:00,133.68,133.71,133.66,133.69,41610.0,128.6063,128.6351,128.587,128.6159,41610.0
2023-08-11 12:55:00,133.7,133.79,133.63,133.67,4999.0,128.6255,128.7121,128.5582,128.5966,4999.0
2023-08-11 13:00:00,133.66,133.79,133.63,133.69,2453.0,128.587,128.7121,128.5582,128.6159,2453.0
2023-08-11 13:05:00,133.69,133.72,133.65,133.72,2672.0,128.6159,128.6448,128.5774,128.6448,2672.0
2023-08-11 13:10:00,133.73,133.86,133.71,133.74,1976.0,128.6544,128.7794,128.6351,128.664,1976.0
2023-08-11 13:15:00,133.74,133.81,133.73,133.77,1693.0,128.664,128.7313,128.6544,128.6929,1693.0
2023-08-11 13:20:00,133.76,133.77,133.71,133.71,2940.0,128.6832,128.6929,128.6351,128.6351,2940.0
2023-08-11 13:25:00,133.72,133.86,133.72,133.83,3350.0,128.6448,128.7794,128.6448,128.7506,3350.0
2023-08-11 13:30:00,133.8,133.83,133.69,133.69,2320.0,128.7217,128.7506,128.6159,128.6159,2320.0
2023-08-11 13:35:00,133.73,133.79,133.72,133.76,2698.0,128.6544,128.7121,128.6448,128.6832,2698.0
2023-08-11 13:40:00,133.74,133.77,133.65,133.67,4279.0,128.664,128.6929,128.5774,128.5966,4279.0
2023-08-11 13:45:00,133.65,133.65,133.59,133.65,2438.0,128.5774,128.5774,128.5197,128.5774,2438.0
2023-08-11 13:50:00,133.68,133.7,133.62,133.69,4657.0,128.6063,128.6255,128.5485,128.6159,4657.0
2023-08-11 13:55:00,133.69,133.69,133.59,133.63,2892.0,128.6159,128.6159,128.5197,128.5582,2892.0
2023-08-11 14:00:00,133.68,133.75,133.67,133.68,1562.0,128.6063,128.6736,128.5966,128.6063,1562.0
2023-08-11 14:05:00,133.69,133.74,133.69,133.72,2100.0,128.6159,128.664,128.6159,128.6448,2100.0
2023-08-11 14:10:00,133.73,133.77,133.68,133.77,2048.0,128.6544,128.6929,128.6063,128.6929,2048.0
2023-08-11 14:15:00,133.78,133.78,133.72,133.77,1544.0,128.7025,128.7025,128.6448,128.6929,1544.0
2023-08-11 14:20:00,133.71,133.84,133.7,133.84,1600.0,128.6351,128.7602,128.6255,128.7602,1600.0
2023-08-11 14:25:00,133.92,133.97,133.92,133.94,1992.0,128.8372,128.8853,128.8372,128.8564,1992.0
2023-08-11 14:30:00,133.96,134.0,133.88,133.93,2809.0,128.8756,128.9141,128.7987,128.8468,2809.0
2023-08-11 14:35:00,133.92,133.99,133.82,133.99,2574.0,128.8372,128.9045,128.741,128.9045,2574.0
2023-08-11 14:40:00,134.0,134.0,133.93,133.97,1970.0,128.9141,128.9141,128.8468,128.8853,1970.0
2023-08-11 14:45:00,134.02,134.11,134.02,134.09,1113.0,128.9334,129.0199,128.9334,129.0007,1113.0
2023-08-11 14:50:00,134.08,134.14,134.07,134.12,2334.0,128.9911,129.0488,128.9815,129.0296,2334.0
2023-08-11 14:55:00,134.16,134.19,134.14,134.15,2210.0,129.0681,129.0969,129.0488,129.0584,2210.0
2023-08-11 15:00:00,134.14,134.22,134.05,134.21,2821.0,129.0488,129.1258,128.9622,129.1162,2821.0
2023-08-11 15:05:00,134.21,134.23,134.09,134.09,3377.0,129.1162,129.1354,129.0007,129.0007,3377.0
2023-08-11 15:10:00,134.08,134.1,134.0,134.08,2862.0,128.9911,129.0103,128.9141,128.9911,2862.0
2023-08-11 15:15:00,134.11,134.18,134.07,134.16,2750.0,129.0199,129.0873,128.9815,129.0681,2750.0
2023-08-11 15:20:00,134.17,134.27,134.13,134.27,3725.0,129.0777,129.1739,129.0392,129.1739,3725.0
2023-08-11 15:25:00,134.28,134.31,134.24,134.27,3685.0,129.1835,129.2124,129.145,129.1739,3685.0
2023-08-11 15:30:00,134.25,134.26,134.14,134.22,7678.0,129.1546,129.1643,129.0488,129.1258,7678.0
2023-08-11 15:35:00,134.25,134.29,134.15,134.16,4295.0,129.1546,129.1931,129.0584,129.0681,4295.0
2023-08-11 15:40:00,134.14,134.31,134.13,134.3,5591.0,129.0488,129.2124,129.0392,129.2027,5591.0
2023-08-11 15:45:00,134.31,134.31,134.17,134.19,13341.0,129.2124,129.2124,129.0777,129.0969,13341.0
2023-08-11 15:50:00,134.18,134.25,134.08,134.17,19281.0,129.0873,129.1546,128.9911,129.0777,19281.0
2023-08-11 15:55:00,134.16,134.26,134.07,134.19,71626.0,129.0681,129.1643,128.9815,129.0969,71626.0
2023-08-14 09:30:00,134.04,134.66,134.04,134.66,36275.0,128.9526,129.5491,128.9526,129.5491,36275.0
2023-08-14 09:35:00,134.58,134.86,134.43,134.43,9773.0,129.4721,129.7415,129.3278,129.3278,9773.0
2023-08-14 09:40:00,134.67,134.68,134.24,134.24,4999.0,129.5587,129.5683,129.145,129.145,4999.0
2023-08-14 09:45:00,134.28,134.35,133.94,134.15,4513.0,129.1835,129.2508,128.8564,129.0584,4513.0
2023-08-14 09:50:00,134.09,134.29,134.08,134.29,3916.0,129.0007,129.1931,128.9911,129.1931,3916.0
2023-08-14 09:55:00,134.19,134.45,134.19,134.45,5459.0,129.0969,129.347,129.0969,129.347,5459.0
2023-08-14 10:00:00,134.48,134.83,134.45,134.83,8232.0,129.3759,129.7126,129.347,129.7126,8232.0
2023-08-14 10:05:00,134.83,134.91,134.76,134.91,8710.0,129.7126,129.7896,129.6453,129.7896,8710.0
2023-08-14 10:10:00,134.92,134.95,134.8,134.81,13975.0,129.7992,129.8281,129.6838,129.6934,13975.0
2023-08-14 10:15:00,134.79,134.82,134.42,134.6,5960.0,129.6741,129.703,129.3182,129.4914,5960.0
2023-08-14 10:20:00,134.65,134.65,134.56,134.56,925.0,129.5395,129.5395,129.4529,129.4529,925.0
2023-08-14 10:25:00,134.6,134.68,134.53,134.68,2562.0,129.4914,129.5683,129.424,129.5683,2562.0
2023-08-14 10:30:00,134.66,134.74,134.63,134.69,3348.0,129.5491,129.626,129.5202,129.5779,3348.0
2023-08-14 10:35:00,134.71,134.91,134.66,134.91,4209.0,129.5972,129.7896,129.5491,129.7896,4209.0
2023-08-14 10:40:00,134.9,134.94,134.82,134.82,3356.0,129.78,129.8184,129.703,129.703,3356.0
2023-08-14 10:45:00,134.81,135.0,134.79,134.97,3665.0,129.6934,129.8762,129.6741,129.8473,3665.0
2023-08-14 10:50:00,134.97,135.14,134.97,135.08,9412.0,129.8473,130.0109,129.8473,129.9531,9412.0
2023-08-14 10:55:00,135.09,135.15,134.92,135.03,11747.0,129.9628,130.0205,129.7992,129.905,11747.0
2023-08-14 11:00:00,135.09,135.11,134.88,134.97,3956.0,129.9628,129.982,129.7607,129.8473,3956.0
2023-08-14 11:05:00,134.97,135.05,134.92,134.92,2930.0,129.8473,129.9243,129.7992,129.7992,2930.0
2023-08-14 11:10:00,134.88,135.02,134.88,134.95,4461.0,129.7607,129.8954,129.7607,129.8281,4461.0
2023-08-14 11:15:00,134.97,135.09,134.97,135.05,4091.0,129.8473,129.9628,129.8473,129.9243,4091.0
2023-08-14 11:20:00,135.08,135.08,134.94,134.94,4625.0,129.9531,129.9531,129.8184,129.8184,4625.0
2023-08-14 11:25:00,134.97,134.97,134.79,134.83,3436.0,129.8473,129.8473,129.6741,129.7126,3436.0
2023-08-14 11:30:00,134.8,134.9,134.73,134.84,2464.0,129.6838,129.78,129.6164,129.7222,2464.0
2023-08-14 11:35:00,134.87,134.95,134.8,134.94,4563.0,129.7511,129.8281,129.6838,129.8184,4563.0
2023-08-14 11:40:00,134.91,135.07,134.9,135.07,4287.0,129.7896,129.9435,129.78,129.9435,4287.0
2023-08-14 11:45:00,135.07,135.21,135.04,135.18,10824.0,129.9435,130.0782,129.9147,130.0493,10824.0
2023-08-14 11:50:00,135.18,135.26,135.07,135.07,4575.0,130.0493,130.1263,129.9435,129.9435,4575.0
2023-08-14 11:55:00,135.14,135.18,135.05,135.06,2774.0,130.0109,130.0493,129.9243,129.9339,2774.0
2023-08-14 12:00:00,135.03,135.14,135.03,135.14,4309.0,129.905,130.0109,129.905,130.0109,4309.0
2023-08-14 12:05:00,135.16,135.18,135.06,135.08,3721.0,130.0301,130.0493,129.9339,129.9531,3721.0
2023-08-14 12:10:00,135.06,135.07,134.96,135.02,3623.0,129.9339,129.9435,129.8377,129.8954,3623.0
2023-08-14 12:15:00,135.08,135.23,135.05,135.23,8896.0,129.9531,130.0974,129.9243,130.0974,8896.0
2023-08-14 12:20:00,135.25,135.28,135.12,135.15,3945.0,130.1167,130.1455,129.9916,130.0205,3945.0
2023-08-14 12:25:00,135.12,135.15,135.01,135.08,15322.0,129.9916,130.0205,129.8858,129.9531,15322.0
2023-08-14 12:30:00,135.07,135.1,134.95,134.98,10021.0,129.9435,129.9724,129.8281,129.8569,10021.0
2023-08-14 12:35:00,134.97,135.05,134.87,135.05,9712.0,129.8473,129.9243,129.7511,129.9243,9712.0
2023-08-14 12:40:00,135.02,135.11,134.98,135.03,4510.0,129.8954,129.982,129.8569,129.905,4510.0
2023-08-14 12:45:00,135.04,135.11,135.02,135.09,4393.0,129.9147,129.982,129.8954,129.9628,4393.0
2023-08-14 12:50:00,135.11,135.18,135.09,135.16,4066.0,129.982,130.0493,129.9628,130.0301,4066.0
2023-08-14 12:55:00,135.15,135.3,135.15,135.29,3698.0,130.0205,130.1648,130.0205,130.1552,3698.0
2023-08-14 13:00:00,135.29,135.33,135.28,135.32,1487.0,130.1552,130.1936,130.1455,130.184,1487.0
2023-08-14 13:05:00,135.31,135.38,135.24,135.34,4906.0,130.1744,130.2417,130.1071,130.2033,4906.0
2023-08-14 13:10:00,135.35,135.35,135.27,135.27,3228.0,130.2129,130.2129,130.1359,130.1359,3228.0
2023-08-14 13:15:00,135.25,135.34,135.25,135.34,3113.0,130.1167,130.2033,130.1167,130.2033,3113.0
2023-08-14 13:20:00,135.31,135.32,135.24,135.25,2681.0,130.1744,130.184,130.1071,130.1167,2681.0
2023-08-14 13:25:00,135.23,135.23,135.17,135.22,3198.0,130.0974,130.0974,130.0397,130.0878,3198.0
2023-08-14 13:30:00,135.2,135.25,135.05,135.1,3909.0,130.0686,130.1167,129.9243,129.9724,3909.0
2023-08-14 13:35:00,135.13,135.29,135.13,135.22,6632.0,130.0012,130.1552,130.0012,130.0878,6632.0
2023-08-14 13:40:00,135.22,135.38,135.22,135.33,3167.0,130.0878,130.2417,130.0878,130.1936,3167.0
2023-08-14 13:45:00,135.34,135.34,135.2,135.24,3364.0,130.2033,130.2033,130.0686,130.1071,3364.0
2023-08-14 13:50:00,135.26,135.27,135.18,135.21,8646.0,130.1263,130.1359,130.0493,130.0782,8646.0
2023-08-14 13:55:00,135.18,135.21,135.11,135.19,4430.0,130.0493,130.0782,129.982,130.059,4430.0
2023-08-14 14:00:00,135.19,135.21,135.14,135.18,3107.0,130.059,130.0782,130.0109,130.0493,3107.0
2023-08-14 14:05:00,135.19,135.21,135.16,135.21,1884.0,130.059,130.0782,130.0301,130.0782,1884.0
2023-08-14 14:10:00,135.19,135.19,135.08,135.12,2767.0,130.059,130.059,129.9531,129.9916,2767.0
2023-08-14 14:15:00,135.09,135.1,134.97,134.97,1221.0,129.9628,129.9724,129.8473,129.8473,1221.0
2023-08-14 14:20:00,134.99,135.09,134.99,135.0,5424.0,129.8665,129.9628,129.8665,129.8762,5424.0
2023-08-14 14:25:00,135.03,135.03,134.93,134.93,2760.0,129.905,129.905,129.8088,129.8088,2760.0
2023-08-14 14:30:00,134.91,134.98,134.88,134.95,5379.0,129.7896,129.8569,129.7607,129.8281,5379.0
2023-08-14 14:35:00,134.94,134.96,134.86,134.86,1984.0,129.8184,129.8377,129.7415,129.7415,1984.0
2023-08-14 14:40:00,134.87,134.96,134.86,134.92,6514.0,129.7511,129.8377,129.7415,129.7992,6514.0
2023-08-14 14:45:00,134.92,135.02,134.89,134.98,5411.0,129.7992,129.8954,129.7703,129.8569,5411.0
2023-08-14 14:50:00,134.98,135.03,134.9,135.0,2318.0,129.8569,129.905,129.78,129.8762,2318.0
2023-08-14 14:55:00,134.98,134.98,134.85,134.88,4606.0,129.8569,129.8569,129.7319,129.7607,4606.0
2023-08-14 15:00:00,134.86,134.87,134.8,134.8,1877.0,129.7415,129.7511,129.6838,129.6838,1877.0
2023-08-14 15:05:00,134.83,134.86,134.76,134.82,5108.0,129.7126,129.7415,129.6453,129.703,5108.0
2023-08-14 15:10:00,134.82,134.82,134.75,134.8,5101.0,129.703,129.703,129.6357,129.6838,5101.0
2023-08-14 15:15:00,134.81,134.87,134.81,134.84,5816.0,129.6934,129.7511,129.6934,129.7222,5816.0
2023-08-14 15:20:00,134.85,134.9,134.82,134.83,6534.0,129.7319,129.78,129.703,129.7126,6534.0
2023-08-14 15:25:00,134.82,134.84,134.68,134.75,7053.0,129.703,129.7222,129.5683,129.6357,7053.0
2023-08-14 15:30:00,134.74,134.74,134.66,134.69,6446.0,129.626,129.626,129.5491,129.5779,6446.0
2023-08-14 15:35:00,134.67,134.81,134.66,134.8,10789.0,129.5587,129.6934,129.5491,129.6838,10789.0
2023-08-14 15:40:00,134.82,134.96,134.82,134.94,11038.0,129.703,129.8377,129.703,129.8184,11038.0
2023-08-14 15:45:00,134.94,135.03,134.85,135.03,29483.0,129.8184,129.905,129.7319,129.905,29483.0
2023-08-14 15:50:00,135.04,135.09,134.78,134.8,55353.0,129.9147,129.9628,129.6645,129.6838,55353.0
2023-08-14 15:55:00,134.77,134.92,134.68,134.79,139394.0,129.6549,129.7992,129.5683,129.6741,139394.0
2023-08-15 09:30:00,134.81,134.81,134.29,134.78,20112.0,129.6934,129.6934,129.1931,129.6645,20112.0
2023-08-15 09:35:00,134.83,135.23,134.67,134.88,3240.0,129.7126,130.0974,129.5587,129.7607,3240.0
2023-08-15 09:40:00,134.68,134.71,134.51,134.53,1685.0,129.5683,129.5972,129.4048,129.424,1685.0
2023-08-15 09:45:00,134.61,134.72,134.5,134.5,703.0,129.501,129.6068,129.3951,129.3951,703.0
2023-08-15 09:50:00,134.51,134.72,134.4,134.7,29293.0,129.4048,129.6068,129.2989,129.5876,29293.0
2023-08-15 09:55:00,134.63,134.63,134.46,134.54,2205.0,129.5202,129.5202,129.3567,129.4336,2205.0
2023-08-15 10:00:00,134.52,134.86,134.52,134.77,7895.0,129.4144,129.7415,129.4144,129.6549,7895.0
2023-08-15 10:05:00,134.61,134.61,134.28,134.28,1961.0,129.501,129.501,129.1835,129.1835,1961.0
2023-08-15 10:10:00,134.27,134.27,134.01,134.07,2888.0,129.1739,129.1739,128.9237,128.9815,2888.0
2023-08-15 10:15:00,134.01,134.01,133.89,133.94,1942.0,128.9237,128.9237,128.8083,128.8564,1942.0
2023-08-15 10:20:00,133.9,133.97,133.81,133.85,9348.0,128.8179,128.8853,128.7313,128.7698,9348.0
2023-08-15 10:25:00,133.88,133.91,133.68,133.83,5640.0,128.7987,128.8275,128.6063,128.7506,5640.0
2023-08-15 10:30:00,133.81,133.81,133.59,133.61,2839.0,128.7313,128.7313,128.5197,128.5389,2839.0
2023-08-15 10:35:00,133.55,133.63,133.5,133.56,1300.0,128.4812,128.5582,128.4331,128.4908,1300.0
2023-08-15 10:40:00,133.52,133.65,133.52,133.65,1309.0,128.4523,128.5774,128.4523,128.5774,1309.0
2023-08-15 10:45:00,133.63,133.65,133.44,133.44,4228.0,128.5582,128.5774,128.3754,128.3754,4228.0
2023-08-15 10:50:00,133.41,133.42,133.31,133.31,2486.0,128.3465,128.3561,128.2503,128.2503,2486.0
2023-08-15 10:55:00,133.34,133.37,133.26,133.28,4784.0,128.2792,128.308,128.2022,128.2215,4784.0
2023-08-15 11:00:00,133.27,133.41,133.27,133.36,3339.0,128.2118,128.3465,128.2118,128.2984,3339.0
2023-08-15 11:05:00,133.42,133.58,133.41,133.58,1860.0,128.3561,128.5101,128.3465,128.5101,1860.0
2023-08-15 11:10:00,133.55,133.59,133.49,133.51,1322.0,128.4812,128.5197,128.4235,128.4427,1322.0
2023-08-15 11:15:00,133.44,133.5,133.43,133.44,3538.0,128.3754,128.4331,128.3658,128.3754,3538.0
2023-08-15 11:20:00,133.41,133.48,133.38,133.45,1101.0,128.3465,128.4139,128.3177,128.385,1101.0
2023-08-15 11:25:00,133.43,133.46,133.38,133.44,1415.0,128.3658,128.3946,128.3177,128.3754,1415.0
2023-08-15 11:30:00,133.48,133.48,133.42,133.44,1384.0,128.4139,128.4139,128.3561,128.3754,1384.0
2023-08-15 11:35:00,133.45,133.53,133.42,133.5,3844.0,128.385,128.462,128.3561,128.4331,3844.0
2023-08-15 11:40:00,133.49,133.5,133.43,133.48,2825.0,128.4235,128.4331,128.3658,128.4139,2825.0
2023-08-15 11:45:00,133.49,133.49,133.42,133.47,1400.0,128.4235,128.4235,128.3561,128.4042,1400.0
2023-08-15 11:50:00,133.42,133.52,133.4,133.5,2875.0,128.3561,128.4523,128.3369,128.4331,2875.0
2023-08-15 11:55:00,133.5,133.71,133.49,133.65,3737.0,128.4331,128.6351,128.4235,128.5774,3737.0
2023-08-15 12:00:00,133.68,133.69,133.57,133.57,3564.0,128.6063,128.6159,128.5004,128.5004,3564.0
2023-08-15 12:05:00,133.56,133.59,133.5,133.51,1800.0,128.4908,128.5197,128.4331,128.4427,1800.0
2023-08-15 12:10:00,133.5,133.5,133.44,133.44,2935.0,128.4331,128.4331,128.3754,128.3754,2935.0
2023-08-15 12:15:00,133.38,133.46,133.37,133.45,2924.0,128.3177,128.3946,128.308,128.385,2924.0
2023-08-15 12:20:00,133.43,133.63,133.42,133.61,4546.0,128.3658,128.5582,128.3561,128.5389,4546.0
2023-08-15 12:25:00,133.59,133.59,133.48,133.52,2746.0,128.5197,128.5197,128.4139,128.4523,2746.0
2023-08-15 12:30:00,133.54,133.54,133.47,133.49,1400.0,128.4716,128.4716,128.4042,128.4235,1400.0
2023-08-15 12:35:00,133.46,133.61,133.46,133.57,3091.0,128.3946,128.5389,128.3946,128.5004,3091.0
2023-08-15 12:40:00,133.57,133.6,133.52,133.53,1845.0,128.5004,128.5293,128.4523,128.462,1845.0
2023-08-15 12:45:00,133.56,133.56,133.46,133.47,2422.0,128.4908,128.4908,128.3946,128.4042,2422.0
2023-08-15 12:50:00,133.4,133.49,133.38,133.49,1989.0,128.3369,128.4235,128.3177,128.4235,1989.0
2023-08-15 12:55:00,133.45,133.46,133.39,133.41,2979.0,128.385,128.3946,128.3273,128.3465,2979.0
2023-08-15 13:00:00,133.44,133.53,133.41,133.5,2794.0,128.3754,128.462,128.3465,128.4331,2794.0
2023-08-15 13:05:00,133.48,133.49,133.42,133.45,3598.0,128.4139,128.4235,128.3561,128.385,3598.0
2023-08-15 13:10:00,133.47,133.58,133.47,133.56,3673.0,128.4042,128.5101,128.4042,128.4908,3673.0
2023-08-15 13:15:00,133.54,133.59,133.53,133.53,1973.0,128.4716,128.5197,128.462,128.462,1973.0
2023-08-15 13:20:00,133.5,133.51,133.46,133.51,1312.0,128.4331,128.4427,128.3946,128.4427,1312.0
2023-08-15 13:25:00,133.51,133.57,133.49,133.57,1318.0,128.4427,128.5004,128.4235,128.5004,1318.0
2023-08-15 13:30:00,133.55,133.55,133.41,133.43,3353.0,128.4812,128.4812,128.3465,128.3658,3353.0
2023-08-15 13:35:00,133.41,133.42,133.3,133.35,4604.0,128.3465,128.3561,128.2407,128.2888,4604.0
2023-08-15 13:40:00,133.33,133.36,133.28,133.36,1998.0,128.2696,128.2984,128.2215,128.2984,1998.0
2023-08-15 13:45:00,133.34,133.44,133.34,133.37,3298.0,128.2792,128.3754,128.2792,128.308,3298.0
2023-08-15 13:50:00,133.39,133.42,133.37,133.38,2194.0,128.3273,128.3561,128.308,128.3177,2194.0
2023-08-15 13:55:00,133.39,133.42,133.35,133.36,3822.0,128.3273,128.3561,128.2888,128.2984,3822.0
2023-08-15 14:00:00,133.4,133.44,133.39,133.4,3332.0,128.3369,128.3754,128.3273,128.3369,3332.0
2023-08-15 14:05:00,133.39,133.41,133.33,133.37,2260.0,128.3273,128.3465,128.2696,128.308,2260.0
2023-08-15 14:10:00,133.35,133.39,133.3,133.3,2617.0,128.2888,128.3273,128.2407,128.2407,2617.0
2023-08-15 14:15:00,133.27,133.42,133.25,133.42,17732.0,128.2118,128.3561,128.1926,128.3561,17732.0
2023-08-15 14:20:00,133.43,133.43,133.34,133.34,2371.0,128.3658,128.3658,128.2792,128.2792,2371.0
2023-08-15 14:25:00,133.36,133.36,133.31,133.33,1735.0,128.2984,128.2984,128.2503,128.2696,1735.0
2023-08-15 14:30:00,133.32,133.38,133.28,133.38,4430.0,128.2599,128.3177,128.2215,128.3177,4430.0
2023-08-15 14:35:00,133.36,133.36,133.28,133.34,2406.0,128.2984,128.2984,128.2215,128.2792,2406.0
2023-08-15 14:40:00,133.32,133.42,133.3,133.39,5018.0,128.2599,128.3561,128.2407,128.3273,5018.0
2023-08-15 14:45:00,133.38,133.4,133.26,133.31,8097.0,128.3177,128.3369,128.2022,128.2503,8097.0
2023-08-15 14:50:00,133.3,133.32,133.25,133.29,9659.0,128.2407,128.2599,128.1926,128.2311,9659.0
2023-08-15 14:55:00,133.28,133.33,133.26,133.33,8197.0,128.2215,128.2696,128.2022,128.2696,8197.0
2023-08-15 15:00:00,133.35,133.37,133.3,133.35,4871.0,128.2888,128.308,128.2407,128.2888,4871.0
2023-08-15 15:05:00,133.34,133.43,133.32,133.35,3802.0,128.2792,128.3658,128.2599,128.2888,3802.0
2023-08-15 15:10:00,133.37,133.41,133.35,133.36,4748.0,128.308,128.3465,128.2888,128.2984,4748.0
2023-08-15 15:15:00,133.37,133.37,133.27,133.31,5580.0,128.308,128.308,128.2118,128.2503,5580.0
2023-08-15 15:20:00,133.28,133.32,133.18,133.18,6753.0,128.2215,128.2599,128.1252,128.1252,6753.0
2023-08-15 15:25:00,133.15,133.17,132.89,132.91,10374.0,128.0964,128.1156,127.8463,127.8655,10374.0
2023-08-15 15:30:00,132.91,132.91,132.82,132.85,13860.0,127.8655,127.8655,127.7789,127.8078,13860.0
2023-08-15 15:35:00,132.86,132.89,132.76,132.81,15329.0,127.8174,127.8463,127.7212,127.7693,15329.0
2023-08-15 15:40:00,132.81,132.88,132.72,132.75,24030.0,127.7693,127.8366,127.6827,127.7116,24030.0
2023-08-15 15:45:00,132.75,132.97,132.74,132.84,25901.0,127.7116,127.9232,127.7019,127.7982,25901.0
2023-08-15 15:50:00,132.84,132.92,132.74,132.74,34123.0,127.7982,127.8751,127.7019,127.7019,34123.0
2023-08-15 15:55:00,132.74,132.84,132.66,132.71,95319.0,127.7019,127.7982,127.625,127.6731,95319.0
2023-08-16 09:30:00,131.9,132.57,131.5,132.26,58650.0,126.8938,127.5384,126.509,127.2402,58650.0
2023-08-16 09:35:00,132.36,132.49,132.26,132.44,5527.0,127.3364,127.4614,127.2402,127.4133,5527.0
2023-08-16 09:40:00,132.54,132.56,132.23,132.24,47120.0,127.5095,127.5288,127.2113,127.2209,47120.0
2023-08-16 09:45:00,132.17,132.29,131.69,131.81,103024.0,127.1536,127.269,126.6918,126.8072,103024.0
2023-08-16 09:50:00,131.84,131.89,131.63,131.89,1801.0,126.8361,126.8842,126.6341,126.8842,1801.0
2023-08-16 09:55:00,131.87,132.16,131.85,132.07,6631.0,126.865,127.144,126.8457,127.0574,6631.0
2023-08-16 10:00:00,132.04,132.21,132.02,132.03,6835.0,127.0285,127.1921,127.0093,127.0189,6835.0
2023-08-16 10:05:00,132.03,132.15,131.9,131.95,3825.0,127.0189,127.1343,126.8938,126.9419,3825.0
2023-08-16 10:10:00,131.97,131.97,131.83,131.84,7351.0,126.9612,126.9612,126.8265,126.8361,7351.0
2023-08-16 10:15:00,131.84,131.96,131.83,131.96,6370.0,126.8361,126.9515,126.8265,126.9515,6370.0
2023-08-16 10:20:00,131.99,132.13,131.99,131.99,84640.0,126.9804,127.1151,126.9804,126.9804,84640.0
2023-08-16 10:25:00,131.98,131.98,131.84,131.84,8642.0,126.9708,126.9708,126.8361,126.8361,8642.0
2023-08-16 10:30:00,131.84,132.04,131.84,132.01,9642.0,126.8361,127.0285,126.8361,126.9997,9642.0
2023-08-16 10:35:00,132.02,132.04,131.89,132.02,6790.0,127.0093,127.0285,126.8842,127.0093,6790.0
2023-08-16 10:40:00,132.0,132.03,131.9,131.92,9356.0,126.99,127.0189,126.8938,126.9131,9356.0
2023-08-16 10:45:00,131.92,131.92,131.82,131.91,3735.0,126.9131,126.9131,126.8169,126.9034,3735.0
2023-08-16 10:50:00,131.92,132.02,131.9,131.99,2592.0,126.9131,127.0093,126.8938,126.9804,2592.0
2023-08-16 10:55:00,132.02,132.08,132.0,132.03,6056.0,127.0093,127.067,126.99,127.0189,6056.0
2023-08-16 11:00:00,132.03,132.14,132.03,132.07,6437.0,127.0189,127.1247,127.0189,127.0574,6437.0
2023-08-16 11:05:00,132.14,132.14,132.05,132.06,6965.0,127.1247,127.1247,127.0381,127.0478,6965.0
2023-08-16 11:10:00,132.09,132.09,131.93,131.95,2665.0,127.0766,127.0766,126.9227,126.9419,2665.0
2023-08-16 11:15:00,131.97,132.07,131.96,132.05,2405.0,126.9612,127.0574,126.9515,127.0381,2405.0
2023-08-16 11:20:00,132.07,132.12,132.03,132.12,5704.0,127.0574,127.1055,127.0189,127.1055,5704.0
2023-08-16 11:25:00,132.12,132.18,132.03,132.08,5505.0,127.1055,127.1632,127.0189,127.067,5505.0
2023-08-16 11:30:00,132.08,132.2,132.0,132.08,7046.0,127.067,127.1824,126.99,127.067,7046.0
2023-08-16 11:35:00,132.08,132.09,132.01,132.01,6743.0,127.067,127.0766,126.9997,126.9997,6743.0
2023-08-16 11:40:00,132.04,132.18,131.93,132.0,32737.0,127.0285,127.1632,126.9227,126.99,32737.0
2023-08-16 11:45:00,132.02,132.08,132.02,132.06,4300.0,127.0093,127.067,127.0093,127.0478,4300.0
2023-08-16 11:50:00,132.08,132.09,131.95,132.03,9372.0,127.067,127.0766,126.9419,127.0189,9372.0
2023-08-16 11:55:00,132.06,132.16,132.04,132.13,4990.0,127.0478,127.144,127.0285,127.1151,4990.0
2023-08-16 12:00:00,132.1,132.19,132.05,132.19,21710.0,127.0862,127.1728,127.0381,127.1728,21710.0
2023-08-16 12:05:00,132.22,132.46,132.22,132.31,4787.0,127.2017,127.4326,127.2017,127.2883,4787.0
2023-08-16 12:10:00,132.26,132.27,132.1,132.1,3200.0,127.2402,127.2498,127.0862,127.0862,3200.0
2023-08-16 12:15:00,132.1,132.1,131.97,131.97,3093.0,127.0862,127.0862,126.9612,126.9612,3093.0
2023-08-16 12:20:00,131.94,131.98,131.83,131.83,5209.0,126.9323,126.9708,126.8265,126.8265,5209.0
2023-08-16 12:25:00,131.83,131.91,131.77,131.86,4500.0,126.8265,126.9034,126.7688,126.8553,4500.0
2023-08-16 12:30:00,131.87,131.91,131.86,131.86,2051.0,126.865,126.9034,126.8553,126.8553,2051.0
2023-08-16 12:35:00,131.91,131.94,131.85,131.88,3917.0,126.9034,126.9323,126.8457,126.8746,3917.0
2023-08-16 12:40:00,131.89,131.92,131.79,131.84,8878.0,126.8842,126.9131,126.788,126.8361,8878.0
2023-08-16 12:45:00,131.87,131.94,131.85,131.86,4140.0,126.865,126.9323,126.8457,126.8553,4140.0
2023-08-16 12:50:00,131.87,131.92,131.81,131.88,4518.0,126.865,126.9131,126.8072,126.8746,4518.0
2023-08-16 12:55:00,131.89,131.91,131.79,131.88,4846.0,126.8842,126.9034,126.788,126.8746,4846.0
2023-08-16 13:00:00,131.93,132.03,131.91,131.91,8708.0,126.9227,127.0189,126.9034,126.9034,8708.0
2023-08-16 13:05:00,131.92,131.92,131.75,131.76,9791.0,126.9131,126.9131,126.7495,126.7591,9791.0
2023-08-16 13:10:00,131.77,131.8,131.63,131.65,3984.0,126.7688,126.7976,126.6341,126.6533,3984.0
2023-08-16 13:15:00,131.62,131.72,131.52,131.52,2915.0,126.6245,126.7207,126.5282,126.5282,2915.0
2023-08-16 13:20:00,131.53,131.65,131.52,131.56,2616.0,126.5379,126.6533,126.5282,126.5667,2616.0
2023-08-16 13:25:00,131.52,131.57,131.43,131.56,3616.0,126.5282,126.5764,126.4417,126.5667,3616.0
2023-08-16 13:30:00,131.57,131.68,131.44,131.67,4209.0,126.5764,126.6822,126.4513,126.6726,4209.0
2023-08-16 13:35:00,131.68,131.72,131.66,131.7,5617.0,126.6822,126.7207,126.6629,126.7014,5617.0
2023-08-16 13:40:00,131.71,131.71,131.6,131.67,5307.0,126.711,126.711,126.6052,126.6726,5307.0
2023-08-16 13:45:00,131.69,131.79,131.69,131.79,3705.0,126.6918,126.788,126.6918,126.788,3705.0
2023-08-16 13:50:00,131.86,131.92,131.83,131.84,3244.0,126.8553,126.9131,126.8265,126.8361,3244.0
2023-08-16 13:55:00,131.86,131.89,131.74,131.78,3344.0,126.8553,126.8842,126.7399,126.7784,3344.0
2023-08-16 14:00:00,131.73,131.78,131.58,131.58,2819.0,126.7303,126.7784,126.586,126.586,2819.0
2023-08-16 14:05:00,131.64,131.71,131.64,131.67,2974.0,126.6437,126.711,126.6437,126.6726,2974.0
2023-08-16 14:10:00,131.65,131.66,131.53,131.55,4324.0,126.6533,126.6629,126.5379,126.5571,4324.0
2023-08-16 14:15:00,131.51,131.8,131.51,131.77,2226.0,126.5186,126.7976,126.5186,126.7688,2226.0
2023-08-16 14:20:00,131.78,131.89,131.78,131.88,2889.0,126.7784,126.8842,126.7784,126.8746,2889.0
2023-08-16 14:25:00,131.9,131.91,131.78,131.89,7033.0,126.8938,126.9034,126.7784,126.8842,7033.0
2023-08-16 14:30:00,131.91,131.96,131.87,131.9,2520.0,126.9034,126.9515,126.865,126.8938,2520.0
2023-08-16 14:35:00,131.9,131.96,131.86,131.86,5243.0,126.8938,126.9515,126.8553,126.8553,5243.0
2023-08-16 14:40:00,131.83,131.87,131.73,131.75,3035.0,126.8265,126.865,126.7303,126.7495,3035.0
2023-08-16 14:45:00,131.78,131.8,131.67,131.67,2766.0,126.7784,126.7976,126.6726,126.6726,2766.0
2023-08-16 14:50:00,131.64,131.73,131.6,131.69,4421.0,126.6437,126.7303,126.6052,126.6918,4421.0
2023-08-16 14:55:00,131.75,131.8,131.7,131.74,4901.0,126.7495,126.7976,126.7014,126.7399,4901.0
2023-08-16 15:00:00,131.73,131.73,131.64,131.69,4038.0,126.7303,126.7303,126.6437,126.6918,4038.0
2023-08-16 15:05:00,131.68,131.68,131.56,131.56,6481.0,126.6822,126.6822,126.5667,126.5667,6481.0
2023-08-16 15:10:00,131.63,131.63,131.34,131.39,9897.0,126.6341,126.6341,126.3551,126.4032,9897.0
2023-08-16 15:15:00,131.38,131.39,131.23,131.27,8958.0,126.3936,126.4032,126.2493,126.2877,8958.0
2023-08-16 15:20:00,131.28,131.34,131.21,131.25,6147.0,126.2974,126.3551,126.23,126.2685,6147.0
2023-08-16 15:25:00,131.24,131.32,131.23,131.29,9007.0,126.2589,126.3358,126.2493,126.307,9007.0
2023-08-16 15:30:00,131.3,131.3,131.17,131.19,22499.0,126.3166,126.3166,126.1915,126.2108,22499.0
2023-08-16 15:35:00,131.19,131.45,131.15,131.42,15008.0,126.2108,126.4609,126.1723,126.432,15008.0
2023-08-16 15:40:00,131.43,131.46,131.33,131.36,19599.0,126.4417,126.4705,126.3455,126.3743,19599.0
2023-08-16 15:45:00,131.34,131.53,131.34,131.38,32373.0,126.3551,126.5379,126.3551,126.3936,32373.0
2023-08-16 15:50:00,131.35,131.45,131.25,131.37,35505.0,126.3647,126.4609,126.2685,126.3839,35505.0
2023-08-16 15:55:00,131.39,131.6,131.37,131.55,109398.0,126.4032,126.6052,126.3839,126.5571,109398.0
2023-08-17 09:30:00,131.81,131.81,131.51,131.6,11066.0,126.8072,126.8072,126.5186,126.6052,11066.0
2023-08-17 09:35:00,131.61,131.67,131.43,131.49,712.0,126.6148,126.6726,126.4417,126.4994,712.0
2023-08-17 09:40:00,131.49,131.67,131.49,131.56,2900.0,126.4994,126.6726,126.4994,126.5667,2900.0
2023-08-17 09:45:00,131.56,131.57,131.16,131.16,2375.0,126.5667,126.5764,126.1819,126.1819,2375.0
2023-08-17 09:50:00,131.19,131.27,131.03,131.03,2514.0,126.2108,126.2877,126.0568,126.0568,2514.0
2023-08-17 09:55:00,131.12,131.23,131.12,131.17,2511.0,126.1434,126.2493,126.1434,126.1915,2511.0
2023-08-17 10:00:00,131.21,131.24,131.0,131.0,2882.0,126.23,126.2589,126.028,126.028,2882.0
2023-08-17 10:05:00,131.02,131.07,130.79,130.98,5469.0,126.0472,126.0953,125.826,126.0087,5469.0
2023-08-17 10:10:00,131.0,131.09,130.88,131.0,7842.0,126.028,126.1146,125.9125,126.028,7842.0
2023-08-17 10:15:00,131.0,131.07,130.85,130.92,2284.0,126.028,126.0953,125.8837,125.951,2284.0
2023-08-17 10:20:00,130.94,131.11,130.89,131.11,2331.0,125.9703,126.1338,125.9222,126.1338,2331.0
2023-08-17 10:25:00,131.09,131.16,131.01,131.16,2913.0,126.1146,126.1819,126.0376,126.1819,2913.0
2023-08-17 10:30:00,131.08,131.11,130.86,130.9,3915.0,126.1049,126.1338,125.8933,125.9318,3915.0
2023-08-17 10:35:00,130.94,131.02,130.89,130.93,2425.0,125.9703,126.0472,125.9222,125.9606,2425.0
2023-08-17 10:40:00,130.9,131.12,130.9,131.0,3633.0,125.9318,126.1434,125.9318,126.028,3633.0
2023-08-17 10:45:00,131.0,131.12,131.0,131.07,3211.0,126.028,126.1434,126.028,126.0953,3211.0
2023-08-17 10:50:00,131.08,131.22,131.08,131.19,5087.0,126.1049,126.2396,126.1049,126.2108,5087.0
2023-08-17 10:55:00,131.15,131.22,131.11,131.12,5804.0,126.1723,126.2396,126.1338,126.1434,5804.0
2023-08-17 11:00:00,131.11,131.23,131.07,131.2,3713.0,126.1338,126.2493,126.0953,126.2204,3713.0
2023-08-17 11:05:00,131.17,131.17,131.01,131.02,4346.0,126.1915,126.1915,126.0376,126.0472,4346.0
2023-08-17 11:10:00,130.98,131.03,130.97,131.03,4650.0,126.0087,126.0568,125.9991,126.0568,4650.0
2023-08-17 11:15:00,131.02,131.02,130.79,130.8,2724.0,126.0472,126.0472,125.826,125.8356,2724.0
2023-08-17 11:20:00,130.81,130.89,130.75,130.87,1805.0,125.8452,125.9222,125.7875,125.9029,1805.0
2023-08-17 11:25:00,130.87,130.97,130.85,130.97,10794.0,125.9029,125.9991,125.8837,125.9991,10794.0
2023-08-17 11:30:00,130.97,130.99,130.83,130.84,9965.0,125.9991,126.0184,125.8644,125.8741,9965.0
2023-08-17 11:35:00,130.81,130.91,130.81,130.91,1900.0,125.8452,125.9414,125.8452,125.9414,1900.0
2023-08-17 11:40:00,130.9,130.99,130.86,130.88,3330.0,125.9318,126.0184,125.8933,125.9125,3330.0
2023-08-17 11:45:00,130.9,130.91,130.81,130.81,4268.0,125.9318,125.9414,125.8452,125.8452,4268.0
2023-08-17 11:50:00,130.83,130.95,130.83,130.87,5302.0,125.8644,125.9799,125.8644,125.9029,5302.0
2023-08-17 11:55:00,130.85,130.92,130.83,130.9,4980.0,125.8837,125.951,125.8644,125.9318,4980.0
2023-08-17 12:00:00,130.88,130.91,130.72,130.72,5034.0,125.9125,125.9414,125.7586,125.7586,5034.0
2023-08-17 12:05:00,130.76,130.77,130.55,130.56,2559.0,125.7971,125.8067,125.5951,125.6047,2559.0
2023-08-17 12:10:00,130.61,130.67,130.52,130.56,9263.0,125.6528,125.7105,125.5662,125.6047,9263.0
2023-08-17 12:15:00,130.54,130.71,130.52,130.7,5823.0,125.5854,125.749,125.5662,125.7394,5823.0
2023-08-17 12:20:00,130.72,130.85,130.66,130.83,6642.0,125.7586,125.8837,125.7009,125.8644,6642.0
2023-08-17 12:25:00,130.85,130.99,130.85,130.9,4301.0,125.8837,126.0184,125.8837,125.9318,4301.0
2023-08-17 12:30:00,130.9,130.94,130.81,130.84,3274.0,125.9318,125.9703,125.8452,125.8741,3274.0
2023-08-17 12:35:00,130.85,130.9,130.83,130.84,2453.0,125.8837,125.9318,125.8644,125.8741,2453.0
2023-08-17 12:40:00,130.81,130.87,130.72,130.72,2489.0,125.8452,125.9029,125.7586,125.7586,2489.0
2023-08-17 12:45:00,130.68,130.7,130.62,130.7,2460.0,125.7201,125.7394,125.6624,125.7394,2460.0
2023-08-17 12:50:00,130.72,130.81,130.71,130.73,4446.0,125.7586,125.8452,125.749,125.7682,4446.0
2023-08-17 12:55:00,130.74,130.99,130.73,130.94,15548.0,125.7779,126.0184,125.7682,125.9703,15548.0
2023-08-17 13:00:00,130.94,131.08,130.93,131.03,8786.0,125.9703,126.1049,125.9606,126.0568,8786.0
2023-08-17 13:05:00,131.04,131.08,130.93,130.94,9343.0,126.0665,126.1049,125.9606,125.9703,9343.0
2023-08-17 13:10:00,130.94,130.99,130.9,130.9,5237.0,125.9703,126.0184,125.9318,125.9318,5237.0
2023-08-17 13:15:00,130.94,130.94,130.84,130.86,6032.0,125.9703,125.9703,125.8741,125.8933,6032.0
2023-08-17 13:20:00,130.83,130.83,130.74,130.77,6558.0,125.8644,125.8644,125.7779,125.8067,6558.0
2023-08-17 13:25:00,130.78,130.82,130.72,130.78,6553.0,125.8163,125.8548,125.7586,125.8163,6553.0
2023-08-17 13:30:00,130.78,130.86,130.74,130.82,5191.0,125.8163,125.8933,125.7779,125.8548,5191.0
2023-08-17 13:35:00,130.82,130.95,130.82,130.9,5923.0,125.8548,125.9799,125.8548,125.9318,5923.0
2023-08-17 13:40:00,130.89,130.96,130.85,130.86,6102.0,125.9222,125.9895,125.8837,125.8933,6102.0
2023-08-17 13:45:00,130.86,130.93,130.82,130.92,4909.0,125.8933,125.9606,125.8548,125.951,4909.0
2023-08-17 13:50:00,130.97,130.97,130.87,130.94,8927.0,125.9991,125.9991,125.9029,125.9703,8927.0
2023-08-17 13:55:00,130.92,131.01,130.89,130.99,6142.0,125.951,126.0376,125.9222,126.0184,6142.0
2023-08-17 14:00:00,131.01,131.03,130.89,130.9,5739.0,126.0376,126.0568,125.9222,125.9318,5739.0
2023-08-17 14:05:00,130.9,130.96,130.87,130.94,5517.0,125.9318,125.9895,125.9029,125.9703,5517.0
2023-08-17 14:10:00,130.93,130.94,130.86,130.88,6698.0,125.9606,125.9703,125.8933,125.9125,6698.0
2023-08-17 14:15:00,130.85,130.87,130.75,130.87,8205.0,125.8837,125.9029,125.7875,125.9029,8205.0
2023-08-17 14:20:00,130.86,130.87,130.76,130.86,12760.0,125.8933,125.9029,125.7971,125.8933,12760.0
2023-08-17 14:25:00,130.87,130.9,130.82,130.85,6690.0,125.9029,125.9318,125.8548,125.8837,6690.0
2023-08-17 14:30:00,130.84,130.85,130.72,130.78,6806.0,125.8741,125.8837,125.7586,125.8163,6806.0
2023-08-17 14:35:00,130.78,130.79,130.69,130.76,3832.0,125.8163,125.826,125.7298,125.7971,3832.0
2023-08-17 14:40:00,130.77,130.83,130.71,130.74,10468.0,125.8067,125.8644,125.749,125.7779,10468.0
2023-08-17 14:45:00,130.75,130.78,130.64,130.64,5655.0,125.7875,125.8163,125.6816,125.6816,5655.0
2023-08-17 14:50:00,130.64,130.66,130.45,130.46,8061.0,125.6816,125.7009,125.4989,125.5085,8061.0
2023-08-17 14:55:00,130.44,130.54,130.37,130.5,7172.0,125.4892,125.5854,125.4219,125.547,7172.0
2023-08-17 15:00:00,130.49,130.56,130.36,130.39,8213.0,125.5373,125.6047,125.4123,125.4411,8213.0
2023-08-17 15:05:00,130.33,130.42,130.32,130.33,7929.0,125.3834,125.47,125.3738,125.3834,7929.0
2023-08-17 15:10:00,130.35,130.37,130.27,130.31,6839.0,125.4027,125.4219,125.3257,125.3642,6839.0
2023-08-17 15:15:00,130.27,130.49,130.23,130.49,5582.0,125.3257,125.5373,125.2872,125.5373,5582.0
2023-08-17 15:20:00,130.5,130.5,130.24,130.28,6944.0,125.547,125.547,125.2968,125.3353,6944.0
2023-08-17 15:25:00,130.28,130.44,130.27,130.41,10436.0,125.3353,125.4892,125.3257,125.4604,10436.0
2023-08-17 15:30:00,130.4,130.41,130.18,130.28,11527.0,125.4508,125.4604,125.2391,125.3353,11527.0
2023-08-17 15:35:00,130.29,130.39,130.27,130.33,8888.0,125.3449,125.4411,125.3257,125.3834,8888.0
2023-08-17 15:40:00,130.32,130.42,130.14,130.19,28029.0,125.3738,125.47,125.2006,125.2487,28029.0
2023-08-17 15:45:00,130.19,130.25,130.11,130.14,23905.0,125.2487,125.3065,125.1718,125.2006,23905.0
2023-08-17 15:50:00,130.17,130.35,130.16,130.21,30992.0,125.2295,125.4027,125.2199,125.268,30992.0
2023-08-17 15:55:00,130.22,130.22,129.87,129.88,77153.0,125.2776,125.2776,124.9409,124.9505,77153.0
2023-08-18 09:30:00,129.32,129.65,128.38,129.55,53955.0,124.4117,124.7292,123.5074,124.633,53955.0
2023-08-18 09:35:00,129.62,129.9,129.56,129.61,6440.0,124.7004,124.9697,124.6426,124.6907,6440.0
2023-08-18 09:40:00,129.68,129.7,129.44,129.44,2292.0,124.7581,124.7773,124.5272,124.5272,2292.0
2023-08-18 09:45:00,129.49,129.61,129.28,129.3,9374.0,124.5753,124.6907,124.3733,124.3925,9374.0
2023-08-18 09:50:00,129.39,129.81,129.38,129.55,6768.0,124.4791,124.8832,124.4695,124.633,6768.0
2023-08-18 09:55:00,129.61,129.9,129.55,129.9,19223.0,124.6907,124.9697,124.633,124.9697,19223.0
2023-08-18 10:00:00,129.88,129.93,129.72,129.79,3641.0,124.9505,124.9986,124.7966,124.8639,3641.0
2023-08-18 10:05:00,129.83,129.83,129.43,129.48,8993.0,124.9024,124.9024,124.5176,124.5657,8993.0
2023-08-18 10:10:00,129.58,129.58,129.06,129.22,8720.0,124.6619,124.6619,124.1616,124.3155,8720.0
2023-08-18 10:15:00,129.25,129.25,129.06,129.12,3411.0,124.3444,124.3444,124.1616,124.2193,3411.0
2023-08-18 10:20:00,129.16,129.17,128.99,129.02,4743.0,124.2578,124.2674,124.0943,124.1231,4743.0
2023-08-18 10:25:00,129.03,129.17,129.02,129.07,3923.0,124.1328,124.2674,124.1231,124.1712,3923.0
2023-08-18 10:30:00,129.09,129.31,129.09,129.25,4498.0,124.1905,124.4021,124.1905,124.3444,4498.0
2023-08-18 10:35:00,129.29,129.51,129.29,129.4,3672.0,124.3829,124.5945,124.3829,124.4887,3672.0
2023-08-18 10:40:00,129.4,129.56,129.39,129.47,5483.0,124.4887,124.6426,124.4791,124.5561,5483.0
2023-08-18 10:45:00,129.5,129.55,129.39,129.39,2700.0,124.5849,124.633,124.4791,124.4791,2700.0
2023-08-18 10:50:00,129.41,129.44,129.27,129.28,5967.0,124.4983,124.5272,124.3636,124.3733,5967.0
2023-08-18 10:55:00,129.25,129.33,129.19,129.32,5160.0,124.3444,124.4214,124.2867,124.4117,5160.0
2023-08-18 11:00:00,129.36,129.63,129.32,129.36,5080.0,124.4502,124.71,124.4117,124.4502,5080.0
2023-08-18 11:05:00,129.31,129.34,129.17,129.27,6775.0,124.4021,124.431,124.2674,124.3636,6775.0
2023-08-18 11:10:00,129.28,129.39,129.25,129.37,4021.0,124.3733,124.4791,124.3444,124.4599,4021.0
2023-08-18 11:15:00,129.5,129.54,129.4,129.44,3408.0,124.5849,124.6234,124.4887,124.5272,3408.0
2023-08-18 11:20:00,129.39,129.52,129.39,129.42,3389.0,124.4791,124.6042,124.4791,124.508,3389.0
2023-08-18 11:25:00,129.36,129.4,129.26,129.33,3248.0,124.4502,124.4887,124.354,124.4214,3248.0
2023-08-18 11:30:00,129.29,129.39,129.24,129.35,4166.0,124.3829,124.4791,124.3348,124.4406,4166.0
2023-08-18 11:35:00,129.35,129.41,129.27,129.27,2202.0,124.4406,124.4983,124.3636,124.3636,2202.0
2023-08-18 11:40:00,129.23,129.36,129.18,129.33,2895.0,124.3252,124.4502,124.2771,124.4214,2895.0
2023-08-18 11:45:00,129.35,129.5,129.35,129.5,3910.0,124.4406,124.5849,124.4406,124.5849,3910.0
2023-08-18 11:50:00,129.51,129.54,129.49,129.5,1196.0,124.5945,124.6234,124.5753,124.5849,1196.0
2023-08-18 11:55:00,129.53,129.67,129.53,129.63,3183.0,124.6138,124.7485,124.6138,124.71,3183.0
2023-08-18 12:00:00,129.62,129.72,129.59,129.67,5571.0,124.7004,124.7966,124.6715,124.7485,5571.0
2023-08-18 12:05:00,129.72,129.78,129.61,129.61,2243.0,124.7966,124.8543,124.6907,124.6907,2243.0
2023-08-18 12:10:00,129.63,129.67,129.55,129.56,2938.0,124.71,124.7485,124.633,124.6426,2938.0
2023-08-18 12:15:00,129.59,129.62,129.5,129.53,3093.0,124.6715,124.7004,124.5849,124.6138,3093.0
2023-08-18 12:20:00,129.54,129.62,129.49,129.5,5002.0,124.6234,124.7004,124.5753,124.5849,5002.0
2023-08-18 12:25:00,129.49,129.56,129.41,129.41,3193.0,124.5753,124.6426,124.4983,124.4983,3193.0
2023-08-18 12:30:00,129.42,129.5,129.39,129.42,1669.0,124.508,124.5849,124.4791,124.508,1669.0
2023-08-18 12:35:00,129.37,129.47,129.36,129.42,3029.0,124.4599,124.5561,124.4502,124.508,3029.0
2023-08-18 12:40:00,129.42,129.52,129.41,129.5,1714.0,124.508,124.6042,124.4983,124.5849,1714.0
2023-08-18 12:45:00,129.47,129.51,129.39,129.49,3379.0,124.5561,124.5945,124.4791,124.5753,3379.0
2023-08-18 12:50:00,129.46,129.53,129.42,129.49,2549.0,124.5464,124.6138,124.508,124.5753,2549.0
2023-08-18 12:55:00,129.49,129.59,129.44,129.56,4346.0,124.5753,124.6715,124.5272,124.6426,4346.0
2023-08-18 13:00:00,129.55,129.55,129.4,129.41,4010.0,124.633,124.633,124.4887,124.4983,4010.0
2023-08-18 13:05:00,129.43,129.44,129.33,129.34,1829.0,124.5176,124.5272,124.4214,124.431,1829.0
2023-08-18 13:10:00,129.26,129.31,129.21,129.25,4184.0,124.354,124.4021,124.3059,124.3444,4184.0
2023-08-18 13:15:00,129.27,129.32,129.2,129.2,3513.0,124.3636,124.4117,124.2963,124.2963,3513.0
2023-08-18 13:20:00,129.2,129.29,129.12,129.13,6056.0,124.2963,124.3829,124.2193,124.229,6056.0
2023-08-18 13:25:00,129.09,129.21,129.06,129.16,3832.0,124.1905,124.3059,124.1616,124.2578,3832.0
2023-08-18 13:30:00,129.22,129.28,129.15,129.21,5792.0,124.3155,124.3733,124.2482,124.3059,5792.0
2023-08-18 13:35:00,129.21,129.27,129.14,129.17,4118.0,124.3059,124.3636,124.2386,124.2674,4118.0
2023-08-18 13:40:00,129.14,129.23,129.13,129.16,3397.0,124.2386,124.3252,124.229,124.2578,3397.0
2023-08-18 13:45:00,129.16,129.25,129.13,129.25,2738.0,124.2578,124.3444,124.229,124.3444,2738.0
2023-08-18 13:50:00,129.22,129.22,129.09,129.09,4068.0,124.3155,124.3155,124.1905,124.1905,4068.0
2023-08-18 13:55:00,129.09,129.1,129.01,129.08,4931.0,124.1905,124.2001,124.1135,124.1809,4931.0
2023-08-18 14:00:00,129.1,129.16,129.06,129.1,2612.0,124.2001,124.2578,124.1616,124.2001,2612.0
2023-08-18 14:05:00,129.13,129.17,129.09,129.09,12300.0,124.229,124.2674,124.1905,124.1905,12300.0
2023-08-18 14:10:00,129.08,129.08,128.97,129.0,2183.0,124.1809,124.1809,124.075,124.1039,2183.0
2023-08-18 14:15:00,129.05,129.09,128.9,128.93,2921.0,124.152,124.1905,124.0077,124.0366,2921.0
2023-08-18 14:20:00,128.95,129.03,128.92,128.96,4140.0,124.0558,124.1328,124.0269,124.0654,4140.0
2023-08-18 14:25:00,128.97,129.04,128.96,129.01,2327.0,124.075,124.1424,124.0654,124.1135,2327.0
2023-08-18 14:30:00,129.03,129.08,128.99,129.01,7397.0,124.1328,124.1809,124.0943,124.1135,7397.0
2023-08-18 14:35:00,129.01,129.07,128.94,129.0,4042.0,124.1135,124.1712,124.0462,124.1039,4042.0
2023-08-18 14:40:00,128.99,129.05,128.96,128.96,4695.0,124.0943,124.152,124.0654,124.0654,4695.0
2023-08-18 14:45:00,128.94,129.0,128.92,128.96,2889.0,124.0462,124.1039,124.0269,124.0654,2889.0
2023-08-18 14:50:00,128.94,128.99,128.88,128.94,4492.0,124.0462,124.0943,123.9884,124.0462,4492.0
2023-08-18 14:55:00,128.92,128.96,128.83,128.91,3473.0,124.0269,124.0654,123.9403,124.0173,3473.0
2023-08-18 15:00:00,128.89,128.97,128.85,128.97,3540.0,123.9981,124.075,123.9596,124.075,3540.0
2023-08-18 15:05:00,128.97,128.98,128.8,128.8,4292.0,124.075,124.0847,123.9115,123.9115,4292.0
2023-08-18 15:10:00,128.78,128.81,128.67,128.74,3158.0,123.8922,123.9211,123.7864,123.8538,3158.0
2023-08-18 15:15:00,128.75,128.79,128.65,128.77,5865.0,123.8634,123.9019,123.7672,123.8826,5865.0
2023-08-18 15:20:00,128.74,128.88,128.74,128.85,3313.0,123.8538,123.9884,123.8538,123.9596,3313.0
2023-08-18 15:25:00,128.86,129.08,128.81,129.08,13015.0,123.9692,124.1809,123.9211,124.1809,13015.0
2023-08-18 15:30:00,129.09,129.12,129.02,129.04,8398.0,124.1905,124.2193,124.1231,124.1424,8398.0
2023-08-18 15:35:00,129.06,129.16,129.05,129.16,10194.0,124.1616,124.2578,124.152,124.2578,10194.0
2023-08-18 15:40:00,129.17,129.25,129.09,129.22,16966.0,124.2674,124.3444,124.1905,124.3155,16966.0
2023-08-18 15:45:00,129.21,129.3,129.15,129.18,22915.0,124.3059,124.3925,124.2482,124.2771,22915.0
2023-08-18 15:50:00,129.2,129.28,128.89,128.9,27554.0,124.2963,124.3733,123.9981,124.0077,27554.0
2023-08-18 15:55:00,128.88,129.17,128.83,129.15,55456.0,123.9884,124.2674,123.9403,124.2482,55456.0
2023-08-21 09:30:00,128.97,129.79,128.97,129.5,25045.0,124.075,124.8639,124.075,124.5849,25045.0
2023-08-21 09:35:00,129.57,129.6,129.18,129.45,26908.0,124.6523,124.6811,124.2771,124.5368,26908.0
2023-08-21 09:40:00,129.56,129.56,129.22,129.22,5007.0,124.6426,124.6426,124.3155,124.3155,5007.0
2023-08-21 09:45:00,129.22,129.43,129.15,129.34,11847.0,124.3155,124.5176,124.2482,124.431,11847.0
2023-08-21 09:50:00,129.34,129.41,129.24,129.39,12815.0,124.431,124.4983,124.3348,124.4791,12815.0
2023-08-21 09:55:00,129.36,129.53,129.35,129.5,18559.0,124.4502,124.6138,124.4406,124.5849,18559.0
2023-08-21 10:00:00,129.51,129.55,129.23,129.3,7257.0,124.5945,124.633,124.3252,124.3925,7257.0
2023-08-21 10:05:00,129.31,129.36,129.26,129.31,14052.0,124.4021,124.4502,124.354,124.4021,14052.0
2023-08-21 10:10:00,129.33,129.33,129.12,129.22,16360.0,124.4214,124.4214,124.2193,124.3155,16360.0
2023-08-21 10:15:00,129.17,129.17,128.91,129.05,21341.0,124.2674,124.2674,124.0173,124.152,21341.0
2023-08-21 10:20:00,129.05,129.17,129.02,129.12,7817.0,124.152,124.2674,124.1231,124.2193,7817.0
2023-08-21 10:25:00,129.11,129.15,129.02,129.15,8215.0,124.2097,124.2482,124.1231,124.2482,8215.0
2023-08-21 10:30:00,129.11,129.22,129.03,129.03,6057.0,124.2097,124.3155,124.1328,124.1328,6057.0
2023-08-21 10:35:00,129.05,129.07,128.89,128.95,6153.0,124.152,124.1712,123.9981,124.0558,6153.0
2023-08-21 10:40:00,128.93,129.05,128.9,129.0,13494.0,124.0366,124.152,124.0077,124.1039,13494.0
2023-08-21 10:45:00,128.97,129.09,128.92,128.92,31527.0,124.075,124.1905,124.0269,124.0269,31527.0
2023-08-21 10:50:00,128.95,129.08,128.95,129.01,18286.0,124.0558,124.1809,124.0558,124.1135,18286.0
2023-08-21 10:55:00,129.03,129.1,128.98,129.02,5020.0,124.1328,124.2001,124.0847,124.1231,5020.0
2023-08-21 11:00:00,129.06,129.07,128.95,128.95,14932.0,124.1616,124.1712,124.0558,124.0558,14932.0
2023-08-21 11:05:00,128.95,128.96,128.85,128.86,4129.0,124.0558,124.0654,123.9596,123.9692,4129.0
2023-08-21 11:10:00,128.8,128.87,128.76,128.86,3777.0,123.9115,123.9788,123.873,123.9692,3777.0
2023-08-21 11:15:00,128.89,128.9,128.75,128.9,3984.0,123.9981,124.0077,123.8634,124.0077,3984.0
2023-08-21 11:20:00,128.89,128.91,128.81,128.82,5500.0,123.9981,124.0173,123.9211,123.9307,5500.0
2023-08-21 11:25:00,128.81,128.95,128.81,128.94,3744.0,123.9211,124.0558,123.9211,124.0462,3744.0
2023-08-21 11:30:00,128.98,129.11,128.98,129.01,16754.0,124.0847,124.2097,124.0847,124.1135,16754.0
2023-08-21 11:35:00,128.99,129.02,128.93,128.94,2424.0,124.0943,124.1231,124.0366,124.0462,2424.0
2023-08-21 11:40:00,128.91,128.91,128.7,128.74,3696.0,124.0173,124.0173,123.8153,123.8538,3696.0
2023-08-21 11:45:00,128.76,128.77,128.65,128.68,2264.0,123.873,123.8826,123.7672,123.796,2264.0
2023-08-21 11:50:00,128.68,128.69,128.53,128.53,2456.0,123.796,123.8057,123.6517,123.6517,2456.0
2023-08-21 11:55:00,128.51,128.62,128.51,128.59,3141.0,123.6325,123.7383,123.6325,123.7095,3141.0
2023-08-21 12:00:00,128.59,128.65,128.58,128.65,3075.0,123.7095,123.7672,123.6998,123.7672,3075.0
2023-08-21 12:05:00,128.61,128.64,128.52,128.52,6638.0,123.7287,123.7576,123.6421,123.6421,6638.0
2023-08-21 12:10:00,128.54,128.62,128.51,128.62,3785.0,123.6614,123.7383,123.6325,123.7383,3785.0
2023-08-21 12:15:00,128.66,128.75,128.62,128.71,3000.0,123.7768,123.8634,123.7383,123.8249,3000.0
2023-08-21 12:20:00,128.71,128.81,128.69,128.77,3919.0,123.8249,123.9211,123.8057,123.8826,3919.0
2023-08-21 12:25:00,128.77,128.84,128.71,128.73,13609.0,123.8826,123.95,123.8249,123.8441,13609.0
2023-08-21 12:30:00,128.72,128.85,128.72,128.81,3843.0,123.8345,123.9596,123.8345,123.9211,3843.0
2023-08-21 12:35:00,128.77,128.79,128.64,128.74,2655.0,123.8826,123.9019,123.7576,123.8538,2655.0
2023-08-21 12:40:00,128.78,128.8,128.71,128.72,4520.0,123.8922,123.9115,123.8249,123.8345,4520.0
2023-08-21 12:45:00,128.76,128.83,128.73,128.83,3183.0,123.873,123.9403,123.8441,123.9403,3183.0
2023-08-21 12:50:00,128.8,128.8,128.71,128.75,7475.0,123.9115,123.9115,123.8249,123.8634,7475.0
2023-08-21 12:55:00,128.73,128.83,128.72,128.79,5767.0,123.8441,123.9403,123.8345,123.9019,5767.0
2023-08-21 13:00:00,128.81,128.82,128.72,128.75,3555.0,123.9211,123.9307,123.8345,123.8634,3555.0
2023-08-21 13:05:00,128.74,128.83,128.73,128.77,4230.0,123.8538,123.9403,123.8441,123.8826,4230.0
2023-08-21 13:10:00,128.76,128.76,128.71,128.75,1917.0,123.873,123.873,123.8249,123.8634,1917.0
2023-08-21 13:15:00,128.75,128.9,128.72,128.88,6845.0,123.8634,124.0077,123.8345,123.9884,6845.0
2023-08-21 13:20:00,128.89,128.9,128.87,128.89,5018.0,123.9981,124.0077,123.9788,123.9981,5018.0
2023-08-21 13:25:00,128.89,128.94,128.83,128.84,4204.0,123.9981,124.0462,123.9403,123.95,4204.0
2023-08-21 13:30:00,128.87,128.9,128.8,128.88,2535.0,123.9788,124.0077,123.9115,123.9884,2535.0
2023-08-21 13:35:00,128.87,128.91,128.79,128.8,4699.0,123.9788,124.0173,123.9019,123.9115,4699.0
2023-08-21 13:40:00,128.81,128.82,128.75,128.8,4577.0,123.9211,123.9307,123.8634,123.9115,4577.0
2023-08-21 13:45:00,128.8,128.82,128.77,128.8,4910.0,123.9115,123.9307,123.8826,123.9115,4910.0
2023-08-21 13:50:00,128.8,128.82,128.76,128.77,7179.0,123.9115,123.9307,123.873,123.8826,7179.0
2023-08-21 13:55:00,128.78,128.82,128.75,128.81,5350.0,123.8922,123.9307,123.8634,123.9211,5350.0
2023-08-21 14:00:00,128.83,128.85,128.78,128.8,4401.0,123.9403,123.9596,123.8922,123.9115,4401.0
2023-08-21 14:05:00,128.8,128.89,128.79,128.83,6017.0,123.9115,123.9981,123.9019,123.9403,6017.0
2023-08-21 14:10:00,128.84,128.92,128.83,128.86,5929.0,123.95,124.0269,123.9403,123.9692,5929.0
2023-08-21 14:15:00,128.89,128.89,128.8,128.81,4723.0,123.9981,123.9981,123.9115,123.9211,4723.0
2023-08-21 14:20:00,128.83,128.84,128.72,128.73,4844.0,123.9403,123.95,123.8345,123.8441,4844.0
2023-08-21 14:25:00,128.75,128.77,128.67,128.74,7750.0,123.8634,123.8826,123.7864,123.8538,7750.0
2023-08-21 14:30:00,128.75,128.81,128.71,128.74,7387.0,123.8634,123.9211,123.8249,123.8538,7387.0
2023-08-21 14:35:00,128.75,128.78,128.72,128.73,4730.0,123.8634,123.8922,123.8345,123.8441,4730.0
2023-08-21 14:40:00,128.74,128.84,128.74,128.8,5741.0,123.8538,123.95,123.8538,123.9115,5741.0
2023-08-21 14:45:00,128.82,128.93,128.78,128.92,7550.0,123.9307,124.0366,123.8922,124.0269,7550.0
2023-08-21 14:50:00,128.93,128.93,128.79,128.79,11134.0,124.0366,124.0366,123.9019,123.9019,11134.0
2023-08-21 14:55:00,128.81,128.88,128.78,128.87,12821.0,123.9211,123.9884,123.8922,123.9788,12821.0
2023-08-21 15:00:00,128.88,128.96,128.87,128.93,6108.0,123.9884,124.0654,123.9788,124.0366,6108.0
2023-08-21 15:05:00,128.93,128.99,128.9,128.9,6489.0,124.0366,124.0943,124.0077,124.0077,6489.0
2023-08-21 15:10:00,128.91,128.91,128.84,128.87,8239.0,124.0173,124.0173,123.95,123.9788,8239.0
2023-08-21 15:15:00,128.9,128.98,128.89,128.95,11164.0,124.0077,124.0847,123.9981,124.0558,11164.0
2023-08-21 15:20:00,128.94,128.96,128.82,128.95,10765.0,124.0462,124.0654,123.9307,124.0558,10765.0
2023-08-21 15:25:00,128.95,129.02,128.95,128.97,16808.0,124.0558,124.1231,124.0558,124.075,16808.0
2023-08-21 15:30:00,128.97,129.0,128.85,128.99,15697.0,124.075,124.1039,123.9596,124.0943,15697.0
2023-08-21 15:35:00,129.0,129.0,128.93,128.99,25354.0,124.1039,124.1039,124.0366,124.0943,25354.0
2023-08-21 15:40:00,129.0,129.01,128.93,128.98,48329.0,124.1039,124.1135,124.0366,124.0847,48329.0
2023-08-21 15:45:00,128.99,129.05,128.94,129.05,17274.0,124.0943,124.152,124.0462,124.152,17274.0
2023-08-21 15:50:00,129.05,129.22,128.9,128.94,31644.0,124.152,124.3155,124.0077,124.0462,31644.0
2023-08-21 15:55:00,128.93,128.95,128.78,128.8,73079.0,124.0366,124.0558,123.8922,123.9115,73079.0
2023-08-22 09:30:00,128.97,129.26,128.6,128.61,12339.0,124.075,124.354,123.7191,123.7287,12339.0
2023-08-22 09:35:00,128.87,128.91,128.47,128.47,4865.0,123.9788,124.0173,123.594,123.594,4865.0
2023-08-22 09:40:00,128.56,128.66,128.52,128.58,3336.0,123.6806,123.7768,123.6421,123.6998,3336.0
2023-08-22 09:45:00,128.56,128.76,128.43,128.6,5295.0,123.6806,123.873,123.5555,123.7191,5295.0
2023-08-22 09:50:00,128.66,128.66,128.45,128.45,5087.0,123.7768,123.7768,123.5748,123.5748,5087.0
2023-08-22 09:55:00,128.5,128.75,128.31,128.41,3827.0,123.6229,123.8634,123.4401,123.5363,3827.0
2023-08-22 10:00:00,128.33,128.59,128.3,128.56,5677.0,123.4593,123.7095,123.4305,123.6806,5677.0
2023-08-22 10:05:00,128.57,128.71,128.57,128.7,1871.0,123.6902,123.8249,123.6902,123.8153,1871.0
2023-08-22 10:10:00,128.69,128.82,128.69,128.75,3188.0,123.8057,123.9307,123.8057,123.8634,3188.0
2023-08-22 10:15:00,128.75,128.88,128.75,128.86,3919.0,123.8634,123.9884,123.8634,123.9692,3919.0
2023-08-22 10:20:00,128.84,128.91,128.81,128.84,4226.0,123.95,124.0173,123.9211,123.95,4226.0
2023-08-22 10:25:00,128.88,129.01,128.83,128.92,4549.0,123.9884,124.1135,123.9403,124.0269,4549.0
2023-08-22 10:30:00,128.92,128.97,128.76,128.81,3840.0,124.0269,124.075,123.873,123.9211,3840.0
2023-08-22 10:35:00,128.8,129.01,128.8,129.0,2860.0,123.9115,124.1135,123.9115,124.1039,2860.0
2023-08-22 10:40:00,129.0,129.11,128.98,129.08,3144.0,124.1039,124.2097,124.0847,124.1809,3144.0
2023-08-22 10:45:00,129.03,129.16,129.03,129.12,3317.0,124.1328,124.2578,124.1328,124.2193,3317.0
2023-08-22 10:50:00,129.14,129.15,129.0,129.09,2935.0,124.2386,124.2482,124.1039,124.1905,2935.0
2023-08-22 10:55:00,129.11,129.16,129.01,129.15,7300.0,124.2097,124.2578,124.1135,124.2482,7300.0
2023-08-22 11:00:00,129.14,129.21,129.12,129.21,2530.0,124.2386,124.3059,124.2193,124.3059,2530.0
2023-08-22 11:05:00,129.21,129.21,129.12,129.16,1528.0,124.3059,124.3059,124.2193,124.2578,1528.0
2023-08-22 11:10:00,129.15,129.28,129.15,129.24,3408.0,124.2482,124.3733,124.2482,124.3348,3408.0
2023-08-22 11:15:00,129.21,129.24,129.2,129.23,2647.0,124.3059,124.3348,124.2963,124.3252,2647.0
2023-08-22 11:20:00,129.26,129.32,129.21,129.21,2883.0,124.354,124.4117,124.3059,124.3059,2883.0
2023-08-22 11:25:00,129.23,129.34,129.21,129.25,2102.0,124.3252,124.431,124.3059,124.3444,2102.0
2023-08-22 11:30:00,129.23,129.27,129.2,129.26,3671.0,124.3252,124.3636,124.2963,124.354,3671.0
2023-08-22 11:35:00,129.25,129.25,128.92,128.93,1857.0,124.3444,124.3444,124.0269,124.0366,1857.0
2023-08-22 11:40:00,128.88,128.95,128.88,128.91,2445.0,123.9884,124.0558,123.9884,124.0173,2445.0
2023-08-22 11:45:00,128.92,129.01,128.92,128.97,4036.0,124.0269,124.1135,124.0269,124.075,4036.0
2023-08-22 11:50:00,128.96,129.05,128.91,129.05,2106.0,124.0654,124.152,124.0173,124.152,2106.0
2023-08-22 11:55:00,129.04,129.08,128.98,129.03,3808.0,124.1424,124.1809,124.0847,124.1328,3808.0
2023-08-22 12:00:00,129.02,129.03,128.99,128.99,2722.0,124.1231,124.1328,124.0943,124.0943,2722.0
2023-08-22 12:05:00,129.01,129.13,129.01,129.13,3040.0,124.1135,124.229,124.1135,124.229,3040.0
2023-08-22 12:10:00,129.14,129.2,129.12,129.19,3346.0,124.2386,124.2963,124.2193,124.2867,3346.0
2023-08-22 12:15:00,129.22,129.27,128.94,128.96,12461.0,124.3155,124.3636,124.0462,124.0654,12461.0
2023-08-22 12:20:00,129.0,129.0,128.92,128.93,7500.0,124.1039,124.1039,124.0269,124.0366,7500.0
2023-08-22 12:25:00,128.91,129.11,128.91,129.08,20850.0,124.0173,124.2097,124.0173,124.1809,20850.0
2023-08-22 12:30:00,129.07,129.21,129.02,129.08,3851.0,124.1712,124.3059,124.1231,124.1809,3851.0
2023-08-22 12:35:00,129.08,129.21,129.05,129.18,2444.0,124.1809,124.3059,124.152,124.2771,2444.0
2023-08-22 12:40:00,129.17,129.23,129.16,129.17,2557.0,124.2674,124.3252,124.2578,124.2674,2557.0
2023-08-22 12:45:00,129.16,129.3,129.16,129.3,2593.0,124.2578,124.3925,124.2578,124.3925,2593.0
2023-08-22 12:50:00,129.26,129.37,129.25,129.33,10131.0,124.354,124.4599,124.3444,124.4214,10131.0
2023-08-22 12:55:00,129.34,129.36,129.19,129.19,3455.0,124.431,124.4502,124.2867,124.2867,3455.0
2023-08-22 13:00:00,129.17,129.22,129.04,129.09,4228.0,124.2674,124.3155,124.1424,124.1905,4228.0
2023-08-22 13:05:00,129.06,129.15,129.02,129.13,1678.0,124.1616,124.2482,124.1231,124.229,1678.0
2023-08-22 13:10:00,129.15,129.15,129.04,129.06,6095.0,124.2482,124.2482,124.1424,124.1616,6095.0
2023-08-22 13:15:00,129.04,129.08,129.0,129.08,1740.0,124.1424,124.1809,124.1039,124.1809,1740.0
2023-08-22 13:20:00,129.11,129.13,129.04,129.07,2323.0,124.2097,124.229,124.1424,124.1712,2323.0
2023-08-22 13:25:00,129.06,129.13,129.03,129.08,3840.0,124.1616,124.229,124.1328,124.1809,3840.0
2023-08-22 13:30:00,129.09,129.09,129.0,129.03,2704.0,124.1905,124.1905,124.1039,124.1328,2704.0
2023-08-22 13:35:00,129.05,129.07,129.0,129.01,3795.0,124.152,124.1712,124.1039,124.1135,3795.0
2023-08-22 13:40:00,128.96,129.02,128.89,128.91,1332.0,124.0654,124.1231,123.9981,124.0173,1332.0
2023-08-22 13:45:00,128.94,129.02,128.92,129.02,1735.0,124.0462,124.1231,124.0269,124.1231,1735.0
2023-08-22 13:50:00,129.02,129.07,129.0,129.04,2349.0,124.1231,124.1712,124.1039,124.1424,2349.0
2023-08-22 13:55:00,129.03,129.04,128.99,129.04,1501.0,124.1328,124.1424,124.0943,124.1424,1501.0
2023-08-22 14:00:00,129.04,129.11,128.99,129.06,3959.0,124.1424,124.2097,124.0943,124.1616,3959.0
2023-08-22 14:05:00,129.07,129.07,129.03,129.06,1038.0,124.1712,124.1712,124.1328,124.1616,1038.0
2023-08-22 14:10:00,129.06,129.06,128.95,128.96,2162.0,124.1616,124.1616,124.0558,124.0654,2162.0
2023-08-22 14:15:00,128.97,129.0,128.92,128.95,3606.0,124.075,124.1039,124.0269,124.0558,3606.0
2023-08-22 14:20:00,128.95,129.05,128.94,128.97,4017.0,124.0558,124.152,124.0462,124.075,4017.0
2023-08-22 14:25:00,128.99,129.03,128.98,129.02,4957.0,124.0943,124.1328,124.0847,124.1231,4957.0
2023-08-22 14:30:00,129.03,129.13,129.0,129.13,6968.0,124.1328,124.229,124.1039,124.229,6968.0
2023-08-22 14:35:00,129.13,129.13,129.02,129.08,8511.0,124.229,124.229,124.1231,124.1809,8511.0
2023-08-22 14:40:00,129.11,129.12,129.0,129.02,5826.0,124.2097,124.2193,124.1039,124.1231,5826.0
2023-08-22 14:45:00,129.04,129.05,128.97,129.0,3130.0,124.1424,124.152,124.075,124.1039,3130.0
2023-08-22 14:50:00,129.03,129.04,128.99,129.03,3898.0,124.1328,124.1424,124.0943,124.1328,3898.0
2023-08-22 14:55:00,129.03,129.12,129.03,129.12,5094.0,124.1328,124.2193,124.1328,124.2193,5094.0
2023-08-22 15:00:00,129.13,129.16,129.1,129.15,8218.0,124.229,124.2578,124.2001,124.2482,8218.0
2023-08-22 15:05:00,129.16,129.23,129.16,129.21,9305.0,124.2578,124.3252,124.2578,124.3059,9305.0
2023-08-22 15:10:00,129.22,129.27,129.21,129.27,5766.0,124.3155,124.3636,124.3059,124.3636,5766.0
2023-08-22 15:15:00,129.27,129.28,129.15,129.15,7490.0,124.3636,124.3733,124.2482,124.2482,7490.0
2023-08-22 15:20:00,129.15,129.19,129.09,129.12,8929.0,124.2482,124.2867,124.1905,124.2193,8929.0
2023-08-22 15:25:00,129.12,129.18,129.01,129.13,46402.0,124.2193,124.2771,124.1135,124.229,46402.0
2023-08-22 15:30:00,129.12,129.13,128.96,129.01,16370.0,124.2193,124.229,124.0654,124.1135,16370.0
2023-08-22 15:35:00,129.0,129.0,128.94,128.97,5842.0,124.1039,124.1039,124.0462,124.075,5842.0
2023-08-22 15:40:00,128.95,129.02,128.94,129.0,47861.0,124.0558,124.1231,124.0462,124.1039,47861.0
2023-08-22 15:45:00,128.99,129.16,128.96,129.16,43865.0,124.0943,124.2578,124.0654,124.2578,43865.0
2023-08-22 15:50:00,129.16,129.29,129.07,129.28,26673.0,124.2578,124.3829,124.1712,124.3733,26673.0
2023-08-22 15:55:00,129.28,129.49,129.26,129.46,80963.0,124.3733,124.5753,124.354,124.5464,80963.0
2023-08-23 09:30:00,129.97,130.08,129.47,129.65,15503.0,125.0371,125.1429,124.5561,124.7292,15503.0
2023-08-23 09:35:00,129.59,129.68,129.42,129.62,2960.0,124.6715,124.7581,124.508,124.7004,2960.0
2023-08-23 09:40:00,129.64,129.64,129.29,129.55,3020.0,124.7196,124.7196,124.3829,124.633,3020.0
2023-08-23 09:45:00,129.58,129.88,129.48,129.78,11816.0,124.6619,124.9505,124.5657,124.8543,11816.0
2023-08-23 09:50:00,129.79,129.96,129.76,129.77,15345.0,124.8639,125.0275,124.835,124.8447,15345.0
2023-08-23 09:55:00,129.79,129.95,129.71,129.71,11234.0,124.8639,125.0178,124.7869,124.7869,11234.0
2023-08-23 10:00:00,129.77,129.9,129.77,129.88,4657.0,124.8447,124.9697,124.8447,124.9505,4657.0
2023-08-23 10:05:00,129.88,130.1,129.88,130.08,12347.0,124.9505,125.1621,124.9505,125.1429,12347.0
2023-08-23 10:10:00,130.06,130.14,129.97,130.02,13324.0,125.1237,125.2006,125.0371,125.0852,13324.0
2023-08-23 10:15:00,130.03,130.1,129.82,129.85,40672.0,125.0948,125.1621,124.8928,124.9216,40672.0
2023-08-23 10:20:00,129.79,129.97,129.79,129.91,12050.0,124.8639,125.0371,124.8639,124.9794,12050.0
2023-08-23 10:25:00,129.93,129.97,129.87,129.88,5473.0,124.9986,125.0371,124.9409,124.9505,5473.0
2023-08-23 10:30:00,129.88,129.91,129.61,129.61,8476.0,124.9505,124.9794,124.6907,124.6907,8476.0
2023-08-23 10:35:00,129.52,129.53,129.29,129.3,3246.0,124.6042,124.6138,124.3829,124.3925,3246.0
2023-08-23 10:40:00,129.22,129.41,129.21,129.39,3415.0,124.3155,124.4983,124.3059,124.4791,3415.0
2023-08-23 10:45:00,129.42,129.56,129.42,129.54,3510.0,124.508,124.6426,124.508,124.6234,3510.0
2023-08-23 10:50:00,129.55,129.73,129.54,129.71,2666.0,124.633,124.8062,124.6234,124.7869,2666.0
2023-08-23 10:55:00,129.7,129.82,129.7,129.81,6629.0,124.7773,124.8928,124.7773,124.8832,6629.0
2023-08-23 11:00:00,129.83,129.86,129.68,129.68,3807.0,124.9024,124.9313,124.7581,124.7581,3807.0
2023-08-23 11:05:00,129.68,129.8,129.62,129.8,4474.0,124.7581,124.8735,124.7004,124.8735,4474.0
2023-08-23 11:10:00,129.78,129.79,129.64,129.77,8147.0,124.8543,124.8639,124.7196,124.8447,8147.0
2023-08-23 11:15:00,129.81,129.87,129.75,129.84,3073.0,124.8832,124.9409,124.8254,124.912,3073.0
2023-08-23 11:20:00,129.87,129.94,129.78,129.88,3094.0,124.9409,125.0082,124.8543,124.9505,3094.0
2023-08-23 11:25:00,129.91,129.94,129.89,129.9,3236.0,124.9794,125.0082,124.9601,124.9697,3236.0
2023-08-23 11:30:00,129.88,129.96,129.8,129.82,3296.0,124.9505,125.0275,124.8735,124.8928,3296.0
2023-08-23 11:35:00,129.83,129.94,129.79,129.81,3881.0,124.9024,125.0082,124.8639,124.8832,3881.0
2023-08-23 11:40:00,129.83,129.89,129.82,129.83,2685.0,124.9024,124.9601,124.8928,124.9024,2685.0
2023-08-23 11:45:00,129.81,130.02,129.81,129.97,5615.0,124.8832,125.0852,124.8832,125.0371,5615.0
2023-08-23 11:50:00,129.93,130.01,129.89,129.99,3621.0,124.9986,125.0756,124.9601,125.0563,3621.0
2023-08-23 11:55:00,129.95,130.11,129.94,130.09,4975.0,125.0178,125.1718,125.0082,125.1525,4975.0
2023-08-23 12:00:00,130.06,130.06,129.95,129.96,2427.0,125.1237,125.1237,125.0178,125.0275,2427.0
2023-08-23 12:05:00,129.99,130.02,129.93,129.93,2732.0,125.0563,125.0852,124.9986,124.9986,2732.0
2023-08-23 12:10:00,129.94,130.06,129.91,130.05,4789.0,125.0082,125.1237,124.9794,125.114,4789.0
2023-08-23 12:15:00,130.03,130.12,130.02,130.11,5772.0,125.0948,125.1814,125.0852,125.1718,5772.0
2023-08-23 12:20:00,130.09,130.13,130.07,130.09,2904.0,125.1525,125.191,125.1333,125.1525,2904.0
2023-08-23 12:25:00,130.09,130.09,130.01,130.02,5332.0,125.1525,125.1525,125.0756,125.0852,5332.0
2023-08-23 12:30:00,129.99,130.12,129.99,130.1,10363.0,125.0563,125.1814,125.0563,125.1621,10363.0
2023-08-23 12:35:00,130.1,130.12,130.09,130.12,4056.0,125.1621,125.1814,125.1525,125.1814,4056.0
2023-08-23 12:40:00,130.12,130.14,130.06,130.13,5553.0,125.1814,125.2006,125.1237,125.191,5553.0
2023-08-23 12:45:00,130.13,130.17,130.12,130.13,3374.0,125.191,125.2295,125.1814,125.191,3374.0
2023-08-23 12:50:00,130.13,130.14,130.1,130.1,7102.0,125.191,125.2006,125.1621,125.1621,7102.0
2023-08-23 12:55:00,130.12,130.19,130.07,130.16,12858.0,125.1814,125.2487,125.1333,125.2199,12858.0
2023-08-23 13:00:00,130.18,130.23,130.1,130.23,19032.0,125.2391,125.2872,125.1621,125.2872,19032.0
2023-08-23 13:05:00,130.19,130.26,130.19,130.23,10276.0,125.2487,125.3161,125.2487,125.2872,10276.0
2023-08-23 13:10:00,130.24,130.26,130.17,130.18,14004.0,125.2968,125.3161,125.2295,125.2391,14004.0
2023-08-23 13:15:00,130.18,130.31,130.17,130.31,5524.0,125.2391,125.3642,125.2295,125.3642,5524.0
2023-08-23 13:20:00,130.29,130.33,130.28,130.28,2991.0,125.3449,125.3834,125.3353,125.3353,2991.0
2023-08-23 13:25:00,130.29,130.29,130.12,130.18,4668.0,125.3449,125.3449,125.1814,125.2391,4668.0
2023-08-23 13:30:00,130.18,130.22,130.14,130.16,12364.0,125.2391,125.2776,125.2006,125.2199,12364.0
2023-08-23 13:35:00,130.15,130.2,130.14,130.15,6242.0,125.2102,125.2583,125.2006,125.2102,6242.0
2023-08-23 13:40:00,130.15,130.19,130.13,130.17,11443.0,125.2102,125.2487,125.191,125.2295,11443.0
2023-08-23 13:45:00,130.19,130.19,130.14,130.17,2873.0,125.2487,125.2487,125.2006,125.2295,2873.0
2023-08-23 13:50:00,130.17,130.26,130.14,130.26,6651.0,125.2295,125.3161,125.2006,125.3161,6651.0
2023-08-23 13:55:00,130.22,130.23,130.14,130.15,3819.0,125.2776,125.2872,125.2006,125.2102,3819.0
2023-08-23 14:00:00,130.13,130.19,130.1,130.15,8006.0,125.191,125.2487,125.1621,125.2102,8006.0
2023-08-23 14:05:00,130.14,130.17,130.13,130.14,2150.0,125.2006,125.2295,125.191,125.2006,2150.0
2023-08-23 14:10:00,130.14,130.21,130.13,130.17,14268.0,125.2006,125.268,125.191,125.2295,14268.0
2023-08-23 14:15:00,130.15,130.19,130.15,130.18,4820.0,125.2102,125.2487,125.2102,125.2391,4820.0
2023-08-23 14:20:00,130.16,130.19,130.08,130.19,10413.0,125.2199,125.2487,125.1429,125.2487,10413.0
2023-08-23 14:25:00,130.17,130.23,130.17,130.2,3614.0,125.2295,125.2872,125.2295,125.2583,3614.0
2023-08-23 14:30:00,130.2,130.22,130.12,130.16,6512.0,125.2583,125.2776,125.1814,125.2199,6512.0
2023-08-23 14:35:00,130.15,130.18,130.08,130.1,11619.0,125.2102,125.2391,125.1429,125.1621,11619.0
2023-08-23 14:40:00,130.08,130.14,130.06,130.1,7278.0,125.1429,125.2006,125.1237,125.1621,7278.0
2023-08-23 14:45:00,130.1,130.16,130.08,130.1,6216.0,125.1621,125.2199,125.1429,125.1621,6216.0
2023-08-23 14:50:00,130.08,130.12,130.07,130.09,7668.0,125.1429,125.1814,125.1333,125.1525,7668.0
2023-08-23 14:55:00,130.08,130.11,130.07,130.07,9319.0,125.1429,125.1718,125.1333,125.1333,9319.0
2023-08-23 15:00:00,130.05,130.11,130.02,130.11,13313.0,125.114,125.1718,125.0852,125.1718,13313.0
2023-08-23 15:05:00,130.11,130.19,130.07,130.12,4954.0,125.1718,125.2487,125.1333,125.1814,4954.0
2023-08-23 15:10:00,130.1,130.15,130.08,130.09,4710.0,125.1621,125.2102,125.1429,125.1525,4710.0
2023-08-23 15:15:00,130.1,130.19,130.1,130.14,7198.0,125.1621,125.2487,125.1621,125.2006,7198.0
2023-08-23 15:20:00,130.12,130.15,130.03,130.03,7595.0,125.1814,125.2102,125.0948,125.0948,7595.0
2023-08-23 15:25:00,130.04,130.04,129.95,130.02,6199.0,125.1044,125.1044,125.0178,125.0852,6199.0
2023-08-23 15:30:00,130.02,130.04,129.81,129.84,8723.0,125.0852,125.1044,124.8832,124.912,8723.0
2023-08-23 15:35:00,129.86,129.95,129.81,129.88,10942.0,124.9313,125.0178,124.8832,124.9505,10942.0
2023-08-23 15:40:00,129.89,129.89,129.69,129.7,22256.0,124.9601,124.9601,124.7677,124.7773,22256.0
2023-08-23 15:45:00,129.69,129.73,129.6,129.65,21672.0,124.7677,124.8062,124.6811,124.7292,21672.0
2023-08-23 15:50:00,129.69,129.7,129.37,129.37,36798.0,124.7677,124.7773,124.4599,124.4599,36798.0
2023-08-23 15:55:00,129.36,129.49,129.27,129.41,117449.0,124.4502,124.5753,124.3636,124.4983,117449.0
2023-08-24 09:30:00,129.3,129.59,129.3,129.58,12526.0,124.3925,124.6715,124.3925,124.6619,12526.0
2023-08-24 09:35:00,129.63,130.11,129.58,130.11,2140.0,124.71,125.1718,124.6619,125.1718,2140.0
2023-08-24 09:40:00,130.02,130.18,129.98,130.12,1898.0,125.0852,125.2391,125.0467,125.1814,1898.0
2023-08-24 09:45:00,130.1,130.14,130.09,130.09,664.0,125.1621,125.2006,125.1525,125.1525,664.0
2023-08-24 09:50:00,130.13,130.19,130.0,130.06,3925.0,125.191,125.2487,125.0659,125.1237,3925.0
2023-08-24 09:55:00,130.13,130.25,130.09,130.22,7692.0,125.191,125.3065,125.1525,125.2776,7692.0
2023-08-24 10:00:00,130.26,130.32,130.08,130.09,4055.0,125.3161,125.3738,125.1429,125.1525,4055.0
2023-08-24 10:05:00,130.06,130.06,129.88,129.88,4976.0,125.1237,125.1237,124.9505,124.9505,4976.0
2023-08-24 10:10:00,129.93,130.09,129.93,130.06,808.0,124.9986,125.1525,124.9986,125.1237,808.0
2023-08-24 10:15:00,130.05,130.12,130.0,130.09,2841.0,125.114,125.1814,125.0659,125.1525,2841.0
2023-08-24 10:20:00,130.07,130.18,130.04,130.04,6336.0,125.1333,125.2391,125.1044,125.1044,6336.0
2023-08-24 10:25:00,130.01,130.18,130.01,130.15,3032.0,125.0756,125.2391,125.0756,125.2102,3032.0
2023-08-24 10:30:00,130.17,130.17,129.99,130.11,6475.0,125.2295,125.2295,125.0563,125.1718,6475.0
2023-08-24 10:35:00,130.1,130.1,129.93,129.95,2504.0,125.1621,125.1621,124.9986,125.0178,2504.0
2023-08-24 10:40:00,129.91,130.08,129.9,130.08,3555.0,124.9794,125.1429,124.9697,125.1429,3555.0
2023-08-24 10:45:00,130.05,130.05,129.94,130.0,4592.0,125.114,125.114,125.0082,125.0659,4592.0
2023-08-24 10:50:00,130.02,130.09,130.01,130.08,6345.0,125.0852,125.1525,125.0756,125.1429,6345.0
2023-08-24 10:55:00,130.04,130.12,129.99,130.05,3213.0,125.1044,125.1814,125.0563,125.114,3213.0
2023-08-24 11:00:00,129.98,129.98,129.83,129.89,3048.0,125.0467,125.0467,124.9024,124.9601,3048.0
2023-08-24 11:05:00,129.9,129.94,129.86,129.93,2679.0,124.9697,125.0082,124.9313,124.9986,2679.0
2023-08-24 11:10:00,129.93,129.95,129.86,129.94,3150.0,124.9986,125.0178,124.9313,125.0082,3150.0
2023-08-24 11:15:00,129.91,129.96,129.89,129.94,1913.0,124.9794,125.0275,124.9601,125.0082,1913.0
2023-08-24 11:20:00,129.94,129.97,129.9,129.97,1300.0,125.0082,125.0371,124.9697,125.0371,1300.0
2023-08-24 11:25:00,129.95,130.0,129.9,130.0,3332.0,125.0178,125.0659,124.9697,125.0659,3332.0
2023-08-24 11:30:00,129.97,130.07,129.91,129.98,1502.0,125.0371,125.1333,124.9794,125.0467,1502.0
2023-08-24 11:35:00,129.98,130.05,129.92,129.95,5001.0,125.0467,125.114,124.989,125.0178,5001.0
2023-08-24 11:40:00,129.9,129.98,129.81,129.85,1544.0,124.9697,125.0467,124.8832,124.9216,1544.0
2023-08-24 11:45:00,129.84,129.91,129.8,129.89,3349.0,124.912,124.9794,124.8735,124.9601,3349.0
2023-08-24 11:50:00,129.93,129.93,129.77,129.77,2754.0,124.9986,124.9986,124.8447,124.8447,2754.0
2023-08-24 11:55:00,129.81,129.83,129.7,129.7,2747.0,124.8832,124.9024,124.7773,124.7773,2747.0
2023-08-24 12:00:00,129.7,129.9,129.69,129.8,4240.0,124.7773,124.9697,124.7677,124.8735,4240.0
2023-08-24 12:05:00,129.85,129.92,129.8,129.83,2650.0,124.9216,124.989,124.8735,124.9024,2650.0
2023-08-24 12:10:00,129.82,129.91,129.78,129.91,1784.0,124.8928,124.9794,124.8543,124.9794,1784.0
2023-08-24 12:15:00,129.91,129.92,129.77,129.77,2163.0,124.9794,124.989,124.8447,124.8447,2163.0
2023-08-24 12:20:00,129.79,129.81,129.73,129.81,1731.0,124.8639,124.8832,124.8062,124.8832,1731.0
2023-08-24 12:25:00,129.8,129.8,129.59,129.59,2779.0,124.8735,124.8735,124.6715,124.6715,2779.0
2023-08-24 12:30:00,129.61,129.66,129.51,129.53,3280.0,124.6907,124.7388,124.5945,124.6138,3280.0
2023-08-24 12:35:00,129.64,129.66,129.62,129.66,2101.0,124.7196,124.7388,124.7004,124.7388,2101.0
2023-08-24 12:40:00,129.65,129.78,129.64,129.69,2194.0,124.7292,124.8543,124.7196,124.7677,2194.0
2023-08-24 12:45:00,129.64,129.72,129.59,129.64,2121.0,124.7196,124.7966,124.6715,124.7196,2121.0
2023-08-24 12:50:00,129.66,129.66,129.53,129.6,2320.0,124.7388,124.7388,124.6138,124.6811,2320.0
2023-08-24 12:55:00,129.5,129.54,129.49,129.54,600.0,124.5849,124.6234,124.5753,124.6234,600.0
2023-08-24 13:00:00,129.51,129.56,129.4,129.4,2194.0,124.5945,124.6426,124.4887,124.4887,2194.0
2023-08-24 13:05:00,129.44,129.49,129.4,129.44,2501.0,124.5272,124.5753,124.4887,124.5272,2501.0
2023-08-24 13:10:00,129.41,129.46,129.41,129.46,2203.0,124.4983,124.5464,124.4983,124.5464,2203.0
2023-08-24 13:15:00,129.51,129.51,129.42,129.42,1991.0,124.5945,124.5945,124.508,124.508,1991.0
2023-08-24 13:20:00,129.41,129.41,129.33,129.34,1600.0,124.4983,124.4983,124.4214,124.431,1600.0
2023-08-24 13:25:00,129.35,129.38,129.35,129.36,2478.0,124.4406,124.4695,124.4406,124.4502,2478.0
2023-08-24 13:30:00,129.34,129.45,129.34,129.36,3352.0,124.431,124.5368,124.431,124.4502,3352.0
2023-08-24 13:35:00,129.35,129.47,129.35,129.47,1830.0,124.4406,124.5561,124.4406,124.5561,1830.0
2023-08-24 13:40:00,129.49,129.61,129.49,129.52,4151.0,124.5753,124.6907,124.5753,124.6042,4151.0
2023-08-24 13:45:00,129.5,129.59,129.49,129.59,1681.0,124.5849,124.6715,124.5753,124.6715,1681.0
2023-08-24 13:50:00,129.59,129.6,129.54,129.6,2556.0,124.6715,124.6811,124.6234,124.6811,2556.0
2023-08-24 13:55:00,129.62,129.66,129.59,129.65,3563.0,124.7004,124.7388,124.6715,124.7292,3563.0
2023-08-24 14:00:00,129.64,129.76,129.61,129.61,5421.0,124.7196,124.835,124.6907,124.6907,5421.0
2023-08-24 14:05:00,129.61,129.68,129.56,129.65,4884.0,124.6907,124.7581,124.6426,124.7292,4884.0
2023-08-24 14:10:00,129.67,129.74,129.62,129.72,4780.0,124.7485,124.8158,124.7004,124.7966,4780.0
2023-08-24 14:15:00,129.74,129.8,129.72,129.78,8574.0,124.8158,124.8735,124.7966,124.8543,8574.0
2023-08-24 14:20:00,129.78,129.78,129.69,129.78,8167.0,124.8543,124.8543,124.7677,124.8543,8167.0
2023-08-24 14:25:00,129.79,129.79,129.67,129.68,6966.0,124.8639,124.8639,124.7485,124.7581,6966.0
2023-08-24 14:30:00,129.66,129.8,129.66,129.8,7302.0,124.7388,124.8735,124.7388,124.8735,7302.0
2023-08-24 14:35:00,129.79,129.8,129.67,129.72,9604.0,124.8639,124.8735,124.7485,124.7966,9604.0
2023-08-24 14:40:00,129.72,129.73,129.63,129.63,5015.0,124.7966,124.8062,124.71,124.71,5015.0
2023-08-24 14:45:00,129.68,129.81,129.66,129.74,8932.0,124.7581,124.8832,124.7388,124.8158,8932.0
2023-08-24 14:50:00,129.74,129.8,129.72,129.8,5676.0,124.8158,124.8735,124.7966,124.8735,5676.0
2023-08-24 14:55:00,129.77,129.88,129.76,129.81,6542.0,124.8447,124.9505,124.835,124.8832,6542.0
2023-08-24 15:00:00,129.79,129.81,129.7,129.73,7172.0,124.8639,124.8832,124.7773,124.8062,7172.0
2023-08-24 15:05:00,129.74,129.8,129.73,129.76,6934.0,124.8158,124.8735,124.8062,124.835,6934.0
2023-08-24 15:10:00,129.75,129.85,129.75,129.83,5657.0,124.8254,124.9216,124.8254,124.9024,5657.0
2023-08-24 15:15:00,129.82,129.9,129.81,129.89,5376.0,124.8928,124.9697,124.8832,124.9601,5376.0
2023-08-24 15:20:00,129.9,129.93,129.75,129.76,7696.0,124.9697,124.9986,124.8254,124.835,7696.0
2023-08-24 15:25:00,129.78,129.85,129.76,129.79,6610.0,124.8543,124.9216,124.835,124.8639,6610.0
2023-08-24 15:30:00,129.8,129.83,129.77,129.81,8278.0,124.8735,124.9024,124.8447,124.8832,8278.0
2023-08-24 15:35:00,129.8,129.8,129.69,129.71,13112.0,124.8735,124.8735,124.7677,124.7869,13112.0
2023-08-24 15:40:00,129.72,129.83,129.61,129.62,17638.0,124.7966,124.9024,124.6907,124.7004,17638.0
2023-08-24 15:45:00,129.6,129.6,129.45,129.53,20540.0,124.6811,124.6811,124.5368,124.6138,20540.0
2023-08-24 15:50:00,129.56,129.75,129.55,129.66,30222.0,124.6426,124.8254,124.633,124.7388,30222.0
2023-08-24 15:55:00,129.68,129.72,129.5,129.54,114656.0,124.7581,124.7966,124.5849,124.6234,114656.0
2023-08-25 09:30:00,130.34,130.45,130.1,130.31,16776.0,125.393,125.4989,125.1621,125.3642,16776.0
2023-08-25 09:35:00,130.19,130.38,130.12,130.22,2095.0,125.2487,125.4315,125.1814,125.2776,2095.0
2023-08-25 09:40:00,130.31,130.32,130.03,130.21,3734.0,125.3642,125.3738,125.0948,125.268,3734.0
2023-08-25 09:45:00,130.2,130.2,130.04,130.11,3100.0,125.2583,125.2583,125.1044,125.1718,3100.0
2023-08-25 09:50:00,130.13,130.13,129.99,130.12,3920.0,125.191,125.191,125.0563,125.1814,3920.0
2023-08-25 09:55:00,130.09,130.56,130.09,130.56,3920.0,125.1525,125.6047,125.1525,125.6047,3920.0
2023-08-25 10:00:00,130.44,130.54,130.15,130.41,3728.0,125.4892,125.5854,125.2102,125.4604,3728.0
2023-08-25 10:05:00,130.31,130.39,130.13,130.16,4114.0,125.3642,125.4411,125.191,125.2199,4114.0
2023-08-25 10:10:00,130.1,130.31,130.1,130.31,4603.0,125.1621,125.3642,125.1621,125.3642,4603.0
2023-08-25 10:15:00,130.31,130.62,130.28,130.3,7393.0,125.3642,125.6624,125.3353,125.3546,7393.0
2023-08-25 10:20:00,130.25,130.25,129.99,130.0,4167.0,125.3065,125.3065,125.0563,125.0659,4167.0
2023-08-25 10:25:00,129.95,130.05,129.94,130.05,1576.0,125.0178,125.114,125.0082,125.114,1576.0
2023-08-25 10:30:00,130.0,130.05,129.94,129.97,5489.0,125.0659,125.114,125.0082,125.0371,5489.0
2023-08-25 10:35:00,129.98,130.0,129.67,129.67,8545.0,125.0467,125.0659,124.7485,124.7485,8545.0
2023-08-25 10:40:00,129.69,129.84,129.69,129.76,749.0,124.7677,124.912,124.7677,124.835,749.0
2023-08-25 10:45:00,129.75,129.86,129.63,129.78,3896.0,124.8254,124.9313,124.71,124.8543,3896.0
2023-08-25 10:50:00,129.74,129.85,129.72,129.83,3137.0,124.8158,124.9216,124.7966,124.9024,3137.0
2023-08-25 10:55:00,129.86,129.96,129.85,129.9,1298.0,124.9313,125.0275,124.9216,124.9697,1298.0
2023-08-25 11:00:00,130.0,130.07,129.83,129.99,4650.0,125.0659,125.1333,124.9024,125.0563,4650.0
2023-08-25 11:05:00,130.02,130.3,130.02,130.24,4853.0,125.0852,125.3546,125.0852,125.2968,4853.0
2023-08-25 11:10:00,130.25,130.41,130.25,130.38,1731.0,125.3065,125.4604,125.3065,125.4315,1731.0
2023-08-25 11:15:00,130.4,130.4,130.34,130.35,1721.0,125.4508,125.4508,125.393,125.4027,1721.0
2023-08-25 11:20:00,130.36,130.41,130.27,130.41,2465.0,125.4123,125.4604,125.3257,125.4604,2465.0
2023-08-25 11:25:00,130.43,130.69,130.43,130.68,3566.0,125.4796,125.7298,125.4796,125.7201,3566.0
2023-08-25 11:30:00,130.67,130.69,130.59,130.61,9332.0,125.7105,125.7298,125.6335,125.6528,9332.0
2023-08-25 11:35:00,130.62,130.75,130.6,130.65,5123.0,125.6624,125.7875,125.6432,125.6913,5123.0
2023-08-25 11:40:00,130.6,130.64,130.51,130.56,1944.0,125.6432,125.6816,125.5566,125.6047,1944.0
2023-08-25 11:45:00,130.55,130.6,130.48,130.5,2012.0,125.5951,125.6432,125.5277,125.547,2012.0
2023-08-25 11:50:00,130.5,130.63,130.49,130.63,1227.0,125.547,125.672,125.5373,125.672,1227.0
2023-08-25 11:55:00,130.6,130.6,130.43,130.43,3288.0,125.6432,125.6432,125.4796,125.4796,3288.0
2023-08-25 12:00:00,130.4,130.53,130.4,130.5,3324.0,125.4508,125.5758,125.4508,125.547,3324.0
2023-08-25 12:05:00,130.5,130.64,130.5,130.61,2311.0,125.547,125.6816,125.547,125.6528,2311.0
2023-08-25 12:10:00,130.63,130.74,130.54,130.58,5769.0,125.672,125.7779,125.5854,125.6239,5769.0
2023-08-25 12:15:00,130.59,130.62,130.53,130.62,2867.0,125.6335,125.6624,125.5758,125.6624,2867.0
2023-08-25 12:20:00,130.6,130.81,130.6,130.81,4052.0,125.6432,125.8452,125.6432,125.8452,4052.0
2023-08-25 12:25:00,130.77,130.8,130.73,130.8,2904.0,125.8067,125.8356,125.7682,125.8356,2904.0
2023-08-25 12:30:00,130.79,130.88,130.72,130.72,6623.0,125.826,125.9125,125.7586,125.7586,6623.0
2023-08-25 12:35:00,130.74,130.81,130.73,130.74,3245.0,125.7779,125.8452,125.7682,125.7779,3245.0
2023-08-25 12:40:00,130.77,130.83,130.73,130.74,1556.0,125.8067,125.8644,125.7682,125.7779,1556.0
2023-08-25 12:45:00,130.71,130.75,130.64,130.64,2121.0,125.749,125.7875,125.6816,125.6816,2121.0
2023-08-25 12:50:00,130.65,130.7,130.61,130.62,4622.0,125.6913,125.7394,125.6528,125.6624,4622.0
2023-08-25 12:55:00,130.58,130.74,130.58,130.69,4948.0,125.6239,125.7779,125.6239,125.7298,4948.0
2023-08-25 13:00:00,130.68,130.74,130.63,130.65,6983.0,125.7201,125.7779,125.672,125.6913,6983.0
2023-08-25 13:05:00,130.66,130.76,130.59,130.67,6045.0,125.7009,125.7971,125.6335,125.7105,6045.0
2023-08-25 13:10:00,130.65,130.67,130.6,130.64,2612.0,125.6913,125.7105,125.6432,125.6816,2612.0
2023-08-25 13:15:00,130.68,130.7,130.51,130.55,2528.0,125.7201,125.7394,125.5566,125.5951,2528.0
2023-08-25 13:20:00,130.51,130.57,130.48,130.5,5394.0,125.5566,125.6143,125.5277,125.547,5394.0
2023-08-25 13:25:00,130.5,130.54,130.46,130.47,1928.0,125.547,125.5854,125.5085,125.5181,1928.0
2023-08-25 13:30:00,130.52,130.52,130.37,130.38,2881.0,125.5662,125.5662,125.4219,125.4315,2881.0
2023-08-25 13:35:00,130.39,130.39,130.3,130.31,1925.0,125.4411,125.4411,125.3546,125.3642,1925.0
2023-08-25 13:40:00,130.33,130.43,130.33,130.4,1470.0,125.3834,125.4796,125.3834,125.4508,1470.0
2023-08-25 13:45:00,130.39,130.4,130.33,130.39,1915.0,125.4411,125.4508,125.3834,125.4411,1915.0
2023-08-25 13:50:00,130.39,130.47,130.35,130.47,2475.0,125.4411,125.5181,125.4027,125.5181,2475.0
2023-08-25 13:55:00,130.4,130.48,130.4,130.48,1060.0,125.4508,125.5277,125.4508,125.5277,1060.0
2023-08-25 14:00:00,130.49,130.51,130.42,130.47,2745.0,125.5373,125.5566,125.47,125.5181,2745.0
2023-08-25 14:05:00,130.48,130.53,130.42,130.53,5377.0,125.5277,125.5758,125.47,125.5758,5377.0
2023-08-25 14:10:00,130.52,130.53,130.36,130.41,20663.0,125.5662,125.5758,125.4123,125.4604,20663.0
2023-08-25 14:15:00,130.39,130.39,130.27,130.35,5670.0,125.4411,125.4411,125.3257,125.4027,5670.0
2023-08-25 14:20:00,130.36,130.51,130.36,130.44,5527.0,125.4123,125.5566,125.4123,125.4892,5527.0
2023-08-25 14:25:00,130.44,130.49,130.42,130.49,2548.0,125.4892,125.5373,125.47,125.5373,2548.0
2023-08-25 14:30:00,130.5,130.53,130.43,130.48,3298.0,125.547,125.5758,125.4796,125.5277,3298.0
2023-08-25 14:35:00,130.5,130.53,130.45,130.47,4000.0,125.547,125.5758,125.4989,125.5181,4000.0
2023-08-25 14:40:00,130.48,130.53,130.45,130.46,5266.0,125.5277,125.5758,125.4989,125.5085,5266.0
2023-08-25 14:45:00,130.45,130.45,130.34,130.43,3630.0,125.4989,125.4989,125.393,125.4796,3630.0
2023-08-25 14:50:00,130.4,130.49,130.4,130.44,4361.0,125.4508,125.5373,125.4508,125.4892,4361.0
2023-08-25 14:55:00,130.47,130.57,130.46,130.57,5280.0,125.5181,125.6143,125.5085,125.6143,5280.0
2023-08-25 15:00:00,130.6,130.68,130.59,130.66,6792.0,125.6432,125.7201,125.6335,125.7009,6792.0
2023-08-25 15:05:00,130.67,130.67,130.59,130.62,5907.0,125.7105,125.7105,125.6335,125.6624,5907.0
2023-08-25 15:10:00,130.64,130.68,130.48,130.48,12821.0,125.6816,125.7201,125.5277,125.5277,12821.0
2023-08-25 15:15:00,130.51,130.54,130.41,130.41,7517.0,125.5566,125.5854,125.4604,125.4604,7517.0
2023-08-25 15:20:00,130.44,130.48,130.39,130.47,9936.0,125.4892,125.5277,125.4411,125.5181,9936.0
2023-08-25 15:25:00,130.47,130.48,130.29,130.33,10476.0,125.5181,125.5277,125.3449,125.3834,10476.0
2023-08-25 15:30:00,130.34,130.37,130.24,130.24,12932.0,125.393,125.4219,125.2968,125.2968,12932.0
2023-08-25 15:35:00,130.23,130.24,130.14,130.14,16112.0,125.2872,125.2968,125.2006,125.2006,16112.0
2023-08-25 15:40:00,130.14,130.27,130.09,130.24,15648.0,125.2006,125.3257,125.1525,125.2968,15648.0
2023-08-25 15:45:00,130.25,130.27,130.07,130.07,18729.0,125.3065,125.3257,125.1333,125.1333,18729.0
2023-08-25 15:50:00,130.07,130.07,129.81,129.89,34667.0,125.1333,125.1333,124.8832,124.9601,34667.0
2023-08-25 15:55:00,129.88,129.96,129.73,129.77,102275.0,124.9505,125.0275,124.8062,124.8447,102275.0
2023-08-28 09:30:00,129.53,130.09,129.53,130.01,15179.0,125.1968,125.7381,125.1968,125.6607,15179.0
2023-08-28 09:35:00,130.14,130.16,129.74,130.0,7060.0,125.7864,125.8057,125.3998,125.6511,7060.0
2023-08-28 09:40:00,129.99,130.32,129.96,130.14,10538.0,125.6414,125.9604,125.6124,125.7864,10538.0
2023-08-28 09:45:00,130.14,130.24,129.91,129.95,4085.0,125.7864,125.8831,125.5641,125.6028,4085.0
2023-08-28 09:50:00,129.91,130.07,129.88,129.97,10038.0,125.5641,125.7187,125.5351,125.6221,10038.0
2023-08-28 09:55:00,129.97,130.15,129.97,130.05,5460.0,125.6221,125.7961,125.6221,125.6994,5460.0
2023-08-28 10:00:00,130.0,130.12,129.9,129.97,9913.0,125.6511,125.7671,125.5544,125.6221,9913.0
2023-08-28 10:05:00,129.94,130.01,129.81,130.01,9249.0,125.5931,125.6607,125.4674,125.6607,9249.0
2023-08-28 10:10:00,129.98,130.05,129.84,129.9,15706.0,125.6318,125.6994,125.4964,125.5544,15706.0
2023-08-28 10:15:00,129.86,129.86,129.69,129.72,5064.0,125.5158,125.5158,125.3515,125.3805,5064.0
2023-08-28 10:20:00,129.71,129.95,129.68,129.95,13280.0,125.3708,125.6028,125.3418,125.6028,13280.0
2023-08-28 10:25:00,129.96,130.01,129.84,129.96,5537.0,125.6124,125.6607,125.4964,125.6124,5537.0
2023-08-28 10:30:00,129.97,130.2,129.94,130.19,9103.0,125.6221,125.8444,125.5931,125.8347,9103.0
2023-08-28 10:35:00,130.18,130.21,129.91,129.91,5523.0,125.8251,125.8541,125.5641,125.5641,5523.0
2023-08-28 10:40:00,129.94,129.96,129.86,129.94,3733.0,125.5931,125.6124,125.5158,125.5931,3733.0
2023-08-28 10:45:00,129.94,130.04,129.91,129.97,7896.0,125.5931,125.6897,125.5641,125.6221,7896.0
2023-08-28 10:50:00,130.0,130.06,129.87,129.89,4320.0,125.6511,125.7091,125.5254,125.5448,4320.0
2023-08-28 10:55:00,129.92,130.07,129.91,130.04,6427.0,125.5738,125.7187,125.5641,125.6897,6427.0
2023-08-28 11:00:00,130.01,130.05,129.96,130.0,15514.0,125.6607,125.6994,125.6124,125.6511,15514.0
2023-08-28 11:05:00,129.98,129.99,129.75,129.82,5026.0,125.6318,125.6414,125.4094,125.4771,5026.0
2023-08-28 11:10:00,129.84,129.89,129.79,129.85,6489.0,125.4964,125.5448,125.4481,125.5061,6489.0
2023-08-28 11:15:00,129.86,129.95,129.86,129.94,5149.0,125.5158,125.6028,125.5158,125.5931,5149.0
2023-08-28 11:20:00,129.97,129.99,129.89,129.96,6782.0,125.6221,125.6414,125.5448,125.6124,6782.0
2023-08-28 11:25:00,129.92,130.14,129.92,130.03,9893.0,125.5738,125.7864,125.5738,125.6801,9893.0
2023-08-28 11:30:00,129.96,129.98,129.88,129.96,6374.0,125.6124,125.6318,125.5351,125.6124,6374.0
2023-08-28 11:35:00,129.96,130.1,129.95,130.1,13040.0,125.6124,125.7477,125.6028,125.7477,13040.0
2023-08-28 11:40:00,130.12,130.25,129.99,130.0,5157.0,125.7671,125.8927,125.6414,125.6511,5157.0
2023-08-28 11:45:00,130.0,130.12,129.98,130.08,3314.0,125.6511,125.7671,125.6318,125.7284,3314.0
2023-08-28 11:50:00,130.0,130.14,130.0,130.12,1445.0,125.6511,125.7864,125.6511,125.7671,1445.0
2023-08-28 11:55:00,130.13,130.17,130.12,130.14,1684.0,125.7767,125.8154,125.7671,125.7864,1684.0
2023-08-28 12:00:00,130.14,130.16,129.97,129.97,8071.0,125.7864,125.8057,125.6221,125.6221,8071.0
2023-08-28 12:05:00,129.97,130.05,129.97,130.03,4947.0,125.6221,125.6994,125.6221,125.6801,4947.0
2023-08-28 12:10:00,130.02,130.02,129.95,129.99,3904.0,125.6704,125.6704,125.6028,125.6414,3904.0
2023-08-28 12:15:00,130.0,130.0,129.87,129.91,4545.0,125.6511,125.6511,125.5254,125.5641,4545.0
2023-08-28 12:20:00,129.9,129.93,129.85,129.9,4925.0,125.5544,125.5834,125.5061,125.5544,4925.0
2023-08-28 12:25:00,129.88,129.9,129.79,129.83,11400.0,125.5351,125.5544,125.4481,125.4868,11400.0
2023-08-28 12:30:00,129.83,129.83,129.7,129.71,3050.0,125.4868,125.4868,125.3611,125.3708,3050.0
2023-08-28 12:35:00,129.71,129.82,129.66,129.79,4544.0,125.3708,125.4771,125.3225,125.4481,4544.0
2023-08-28 12:40:00,129.84,129.85,129.76,129.8,4711.0,125.4964,125.5061,125.4191,125.4578,4711.0
2023-08-28 12:45:00,129.77,129.84,129.75,129.83,4418.0,125.4288,125.4964,125.4094,125.4868,4418.0
2023-08-28 12:50:00,129.72,129.91,129.72,129.88,4584.0,125.3805,125.5641,125.3805,125.5351,4584.0
2023-08-28 12:55:00,129.89,129.95,129.87,129.93,3487.0,125.5448,125.6028,125.5254,125.5834,3487.0
2023-08-28 13:00:00,129.96,130.1,129.94,130.08,4115.0,125.6124,125.7477,125.5931,125.7284,4115.0
2023-08-28 13:05:00,130.11,130.12,129.96,130.05,8619.0,125.7574,125.7671,125.6124,125.6994,8619.0
2023-08-28 13:10:00,130.04,130.04,129.88,130.0,4354.0,125.6897,125.6897,125.5351,125.6511,4354.0
2023-08-28 13:15:00,129.99,129.99,129.91,129.99,3125.0,125.6414,125.6414,125.5641,125.6414,3125.0
2023-08-28 13:20:00,129.99,130.0,129.85,129.92,4993.0,125.6414,125.6511,125.5061,125.5738,4993.0
2023-08-28 13:25:00,129.93,130.0,129.91,129.99,5302.0,125.5834,125.6511,125.5641,125.6414,5302.0
2023-08-28 13:30:00,130.02,130.07,129.9,129.9,2737.0,125.6704,125.7187,125.5544,125.5544,2737.0
2023-08-28 13:35:00,129.92,129.96,129.81,129.91,6723.0,125.5738,125.6124,125.4674,125.5641,6723.0
2023-08-28 13:40:00,129.86,129.87,129.78,129.87,7464.0,125.5158,125.5254,125.4384,125.5254,7464.0
2023-08-28 13:45:00,129.85,129.89,129.79,129.81,7297.0,125.5061,125.5448,125.4481,125.4674,7297.0
2023-08-28 13:50:00,129.8,129.85,129.65,129.68,11203.0,125.4578,125.5061,125.3128,125.3418,11203.0
2023-08-28 13:55:00,129.66,129.69,129.53,129.6,8866.0,125.3225,125.3515,125.1968,125.2645,8866.0
2023-08-28 14:00:00,129.6,129.68,129.56,129.59,15747.0,125.2645,125.3418,125.2258,125.2548,15747.0
2023-08-28 14:05:00,129.59,129.62,129.54,129.56,10519.0,125.2548,125.2838,125.2065,125.2258,10519.0
2023-08-28 14:10:00,129.54,129.6,129.38,129.59,10237.0,125.2065,125.2645,125.0518,125.2548,10237.0
2023-08-28 14:15:00,129.56,129.58,129.52,129.55,5523.0,125.2258,125.2451,125.1871,125.2161,5523.0
2023-08-28 14:20:00,129.53,129.58,129.52,129.54,5929.0,125.1968,125.2451,125.1871,125.2065,5929.0
2023-08-28 14:25:00,129.54,129.58,129.44,129.49,8339.0,125.2065,125.2451,125.1098,125.1581,8339.0
2023-08-28 14:30:00,129.49,129.6,129.42,129.59,5391.0,125.1581,125.2645,125.0905,125.2548,5391.0
2023-08-28 14:35:00,129.59,129.59,129.47,129.5,12375.0,125.2548,125.2548,125.1388,125.1678,12375.0
2023-08-28 14:40:00,129.47,129.52,129.44,129.44,13579.0,125.1388,125.1871,125.1098,125.1098,13579.0
2023-08-28 14:45:00,129.46,129.52,129.42,129.47,9875.0,125.1291,125.1871,125.0905,125.1388,9875.0
2023-08-28 14:50:00,129.47,129.51,129.42,129.5,9903.0,125.1388,125.1775,125.0905,125.1678,9903.0
2023-08-28 14:55:00,129.49,129.5,129.4,129.49,6916.0,125.1581,125.1678,125.0712,125.1581,6916.0
2023-08-28 15:00:00,129.5,129.53,129.47,129.49,6417.0,125.1678,125.1968,125.1388,125.1581,6417.0
2023-08-28 15:05:00,129.48,129.48,129.38,129.46,59005.0,125.1485,125.1485,125.0518,125.1291,59005.0
2023-08-28 15:10:00,129.44,129.45,129.32,129.38,10838.0,125.1098,125.1195,124.9938,125.0518,10838.0
2023-08-28 15:15:00,129.38,129.56,129.37,129.49,7338.0,125.0518,125.2258,125.0422,125.1581,7338.0
2023-08-28 15:20:00,129.45,129.48,129.3,129.35,29122.0,125.1195,125.1485,124.9745,125.0228,29122.0
2023-08-28 15:25:00,129.35,129.4,129.3,129.33,14479.0,125.0228,125.0712,124.9745,125.0035,14479.0
2023-08-28 15:30:00,129.31,129.4,129.31,129.35,13679.0,124.9842,125.0712,124.9842,125.0228,13679.0
2023-08-28 15:35:00,129.36,129.37,129.29,129.3,23816.0,125.0325,125.0422,124.9648,124.9745,23816.0
2023-08-28 15:40:00,129.29,129.33,129.22,129.31,29364.0,124.9648,125.0035,124.8972,124.9842,29364.0
2023-08-28 15:45:00,129.3,129.54,129.3,129.43,30815.0,124.9745,125.2065,124.9745,125.1002,30815.0
2023-08-28 15:50:00,129.38,129.43,129.26,129.33,52375.0,125.0518,125.1002,124.9358,125.0035,52375.0
2023-08-28 15:55:00,129.32,129.5,129.2,129.31,219658.0,124.9938,125.1678,124.8778,124.9842,219658.0
2023-08-29 09:30:00,129.39,130.0,129.3,129.58,14850.0,125.0615,125.6511,124.9745,125.2451,14850.0
2023-08-29 09:35:00,129.54,129.54,129.42,129.47,700.0,125.2065,125.2065,125.0905,125.1388,700.0
2023-08-29 09:40:00,129.43,129.43,129.24,129.28,2703.0,125.1002,125.1002,124.9165,124.9552,2703.0
2023-08-29 09:45:00,129.31,129.38,129.24,129.28,2450.0,124.9842,125.0518,124.9165,124.9552,2450.0
2023-08-29 09:50:00,129.27,129.32,129.22,129.3,3927.0,124.9455,124.9938,124.8972,124.9745,3927.0
2023-08-29 09:55:00,129.25,129.25,129.16,129.19,2551.0,124.9262,124.9262,124.8392,124.8682,2551.0
2023-08-29 10:00:00,129.21,129.47,129.17,129.37,10247.0,124.8875,125.1388,124.8488,125.0422,10247.0
2023-08-29 10:05:00,129.4,129.41,129.23,129.23,2634.0,125.0712,125.0808,124.9068,124.9068,2634.0
2023-08-29 10:10:00,129.21,129.25,129.1,129.24,15020.0,124.8875,124.9262,124.7812,124.9165,15020.0
2023-08-29 10:15:00,129.32,129.37,129.28,129.36,2990.0,124.9938,125.0422,124.9552,125.0325,2990.0
2023-08-29 10:20:00,129.4,129.44,129.34,129.34,2594.0,125.0712,125.1098,125.0132,125.0132,2594.0
2023-08-29 10:25:00,129.33,129.34,129.06,129.12,17825.0,125.0035,125.0132,124.7425,124.8005,17825.0
2023-08-29 10:30:00,129.1,129.16,128.98,129.0,5833.0,124.7812,124.8392,124.6652,124.6845,5833.0
2023-08-29 10:35:00,128.98,128.98,128.49,128.51,6515.0,124.6652,124.6652,124.1916,124.2109,6515.0
2023-08-29 10:40:00,128.52,128.54,128.33,128.34,8538.0,124.2206,124.2399,124.037,124.0466,8538.0
2023-08-29 10:45:00,128.28,128.6,128.28,128.52,23503.0,123.9886,124.2979,123.9886,124.2206,23503.0
2023-08-29 10:50:00,128.52,128.67,128.47,128.58,34171.0,124.2206,124.3656,124.1723,124.2786,34171.0
2023-08-29 10:55:00,128.57,128.77,128.51,128.65,24445.0,124.2689,124.4622,124.2109,124.3462,24445.0
2023-08-29 11:00:00,128.65,128.85,128.65,128.78,14138.0,124.3462,124.5396,124.3462,124.4719,14138.0
2023-08-29 11:05:00,128.74,128.9,128.73,128.83,6139.0,124.4332,124.5879,124.4236,124.5202,6139.0
2023-08-29 11:10:00,128.81,128.92,128.66,128.66,4939.0,124.5009,124.6072,124.3559,124.3559,4939.0
2023-08-29 11:15:00,128.53,128.69,128.48,128.69,6297.0,124.2303,124.3849,124.1819,124.3849,6297.0
2023-08-29 11:20:00,128.7,128.8,128.67,128.78,2187.0,124.3946,124.4912,124.3656,124.4719,2187.0
2023-08-29 11:25:00,128.74,128.77,128.69,128.74,1578.0,124.4332,124.4622,124.3849,124.4332,1578.0
2023-08-29 11:30:00,128.78,129.04,128.78,128.86,21144.0,124.4719,124.7232,124.4719,124.5492,21144.0
2023-08-29 11:35:00,128.88,129.0,128.74,128.92,7950.0,124.5686,124.6845,124.4332,124.6072,7950.0
2023-08-29 11:40:00,128.94,129.08,128.92,129.03,5878.0,124.6265,124.7619,124.6072,124.7135,5878.0
2023-08-29 11:45:00,129.01,129.01,128.85,128.86,2238.0,124.6942,124.6942,124.5396,124.5492,2238.0
2023-08-29 11:50:00,128.92,128.98,128.87,128.87,5364.0,124.6072,124.6652,124.5589,124.5589,5364.0
2023-08-29 11:55:00,128.86,128.86,128.77,128.82,4119.0,124.5492,124.5492,124.4622,124.5106,4119.0
2023-08-29 12:00:00,128.79,128.87,128.77,128.85,2747.0,124.4816,124.5589,124.4622,124.5396,2747.0
2023-08-29 12:05:00,128.84,128.9,128.83,128.83,2248.0,124.5299,124.5879,124.5202,124.5202,2248.0
2023-08-29 12:10:00,128.89,128.96,128.85,128.85,6569.0,124.5782,124.6459,124.5396,124.5396,6569.0
2023-08-29 12:15:00,128.89,129.08,128.88,129.06,11262.0,124.5782,124.7619,124.5686,124.7425,11262.0
2023-08-29 12:20:00,129.08,129.12,128.97,129.07,14315.0,124.7619,124.8005,124.6555,124.7522,14315.0
2023-08-29 12:25:00,129.07,129.07,128.97,128.99,6327.0,124.7522,124.7522,124.6555,124.6749,6327.0
2023-08-29 12:30:00,128.95,129.06,128.92,129.0,6693.0,124.6362,124.7425,124.6072,124.6845,6693.0
2023-08-29 12:35:00,129.01,129.05,128.93,128.93,4423.0,124.6942,124.7329,124.6169,124.6169,4423.0
2023-08-29 12:40:00,128.96,129.0,128.89,128.92,6742.0,124.6459,124.6845,124.5782,124.6072,6742.0
2023-08-29 12:45:00,128.9,128.9,128.72,128.73,2500.0,124.5879,124.5879,124.4139,124.4236,2500.0
2023-08-29 12:50:00,128.71,128.88,128.71,128.85,5121.0,124.4042,124.5686,124.4042,124.5396,5121.0
2023-08-29 12:55:00,128.86,128.96,128.84,128.94,4410.0,124.5492,124.6459,124.5299,124.6265,4410.0
2023-08-29 13:00:00,128.93,129.0,128.89,128.99,4209.0,124.6169,124.6845,124.5782,124.6749,4209.0
2023-08-29 13:05:00,128.97,128.97,128.91,128.95,3641.0,124.6555,124.6555,124.5975,124.6362,3641.0
2023-08-29 13:10:00,128.94,128.99,128.9,128.9,3386.0,124.6265,124.6749,124.5879,124.5879,3386.0
2023-08-29 13:15:00,128.91,128.91,128.78,128.84,1925.0,124.5975,124.5975,124.4719,124.5299,1925.0
2023-08-29 13:20:00,128.77,128.81,128.74,128.81,3518.0,124.4622,124.5009,124.4332,124.5009,3518.0
2023-08-29 13:25:00,128.8,128.8,128.74,128.8,1431.0,124.4912,124.4912,124.4332,124.4912,1431.0
2023-08-29 13:30:00,128.8,128.91,128.76,128.84,5207.0,124.4912,124.5975,124.4526,124.5299,5207.0
2023-08-29 13:35:00,128.85,128.92,128.83,128.88,3414.0,124.5396,124.6072,124.5202,124.5686,3414.0
2023-08-29 13:40:00,128.9,128.91,128.83,128.85,2260.0,124.5879,124.5975,124.5202,124.5396,2260.0
2023-08-29 13:45:00,128.87,128.92,128.86,128.88,3225.0,124.5589,124.6072,124.5492,124.5686,3225.0
2023-08-29 13:50:00,128.86,129.01,128.76,128.78,18050.0,124.5492,124.6942,124.4526,124.4719,18050.0
2023-08-29 13:55:00,128.8,128.86,128.73,128.83,3510.0,124.4912,124.5492,124.4236,124.5202,3510.0
2023-08-29 14:00:00,128.87,128.92,128.82,128.91,4404.0,124.5589,124.6072,124.5106,124.5975,4404.0
2023-08-29 14:05:00,128.91,128.94,128.84,128.88,5937.0,124.5975,124.6265,124.5299,124.5686,5937.0
2023-08-29 14:10:00,128.9,128.93,128.81,128.82,6033.0,124.5879,124.6169,124.5009,124.5106,6033.0
2023-08-29 14:15:00,128.8,128.93,128.74,128.9,7957.0,124.4912,124.6169,124.4332,124.5879,7957.0
2023-08-29 14:20:00,128.93,129.02,128.83,128.83,17091.0,124.6169,124.7039,124.5202,124.5202,17091.0
2023-08-29 14:25:00,128.81,128.85,128.75,128.8,2338.0,124.5009,124.5396,124.4429,124.4912,2338.0
2023-08-29 14:30:00,128.8,128.95,128.8,128.92,7139.0,124.4912,124.6362,124.4912,124.6072,7139.0
2023-08-29 14:35:00,128.92,129.04,128.92,128.94,5523.0,124.6072,124.7232,124.6072,124.6265,5523.0
2023-08-29 14:40:00,128.94,129.03,128.91,129.01,4594.0,124.6265,124.7135,124.5975,124.6942,4594.0
2023-08-29 14:45:00,128.99,129.02,128.88,128.95,5361.0,124.6749,124.7039,124.5686,124.6362,5361.0
2023-08-29 14:50:00,128.95,128.99,128.87,128.93,4837.0,124.6362,124.6749,124.5589,124.6169,4837.0
2023-08-29 14:55:00,128.92,128.97,128.85,128.89,5031.0,124.6072,124.6555,124.5396,124.5782,5031.0
2023-08-29 15:00:00,128.89,128.93,128.81,128.91,4674.0,124.5782,124.6169,124.5009,124.5975,4674.0
2023-08-29 15:05:00,128.91,128.93,128.86,128.88,4734.0,124.5975,124.6169,124.5492,124.5686,4734.0
2023-08-29 15:10:00,128.87,128.96,128.87,128.91,5961.0,124.5589,124.6459,124.5589,124.5975,5961.0
2023-08-29 15:15:00,128.89,129.02,128.86,128.97,22870.0,124.5782,124.7039,124.5492,124.6555,22870.0
2023-08-29 15:20:00,128.94,129.03,128.91,128.94,13110.0,124.6265,124.7135,124.5975,124.6265,13110.0
2023-08-29 15:25:00,128.96,129.01,128.91,128.92,6035.0,124.6459,124.6942,124.5975,124.6072,6035.0
2023-08-29 15:30:00,128.92,128.95,128.86,128.87,10997.0,124.6072,124.6362,124.5492,124.5589,10997.0
2023-08-29 15:35:00,128.9,128.96,128.87,128.88,8063.0,124.5879,124.6459,124.5589,124.5686,8063.0
2023-08-29 15:40:00,128.88,128.96,128.88,128.94,14489.0,124.5686,124.6459,124.5686,124.6265,14489.0
2023-08-29 15:45:00,128.93,129.0,128.87,128.87,18242.0,124.6169,124.6845,124.5589,124.5589,18242.0
2023-08-29 15:50:00,128.89,128.91,128.64,128.7,36936.0,124.5782,124.5975,124.3366,124.3946,36936.0
2023-08-29 15:55:00,128.69,128.95,128.67,128.89,102223.0,124.3849,124.6362,124.3656,124.5782,102223.0
2023-08-30 09:30:00,128.94,130.2,128.94,130.11,24617.0,124.6265,125.8444,124.6265,125.7574,24617.0
2023-08-30 09:35:00,130.19,130.51,130.0,130.34,4358.0,125.8347,126.144,125.6511,125.9797,4358.0
2023-08-30 09:40:00,130.27,130.27,129.97,129.99,5908.0,125.9121,125.9121,125.6221,125.6414,5908.0
2023-08-30 09:45:00,129.97,130.08,129.95,129.96,2069.0,125.6221,125.7284,125.6028,125.6124,2069.0
2023-08-30 09:50:00,129.97,130.05,129.91,129.99,2500.0,125.6221,125.6994,125.5641,125.6414,2500.0
2023-08-30 09:55:00,129.99,130.05,129.99,130.02,780.0,125.6414,125.6994,125.6414,125.6704,780.0
2023-08-30 10:00:00,130.06,130.13,129.99,129.99,2303.0,125.7091,125.7767,125.6414,125.6414,2303.0
2023-08-30 10:05:00,130.09,130.22,130.06,130.21,5110.0,125.7381,125.8637,125.7091,125.8541,5110.0
2023-08-30 10:10:00,130.21,130.25,130.01,130.01,4002.0,125.8541,125.8927,125.6607,125.6607,4002.0
2023-08-30 10:15:00,130.02,130.07,129.93,129.95,4819.0,125.6704,125.7187,125.5834,125.6028,4819.0
2023-08-30 10:20:00,129.97,129.99,129.85,129.89,6542.0,125.6221,125.6414,125.5061,125.5448,6542.0
2023-08-30 10:25:00,129.87,129.88,129.73,129.77,7770.0,125.5254,125.5351,125.3901,125.4288,7770.0
2023-08-30 10:30:00,129.77,129.79,129.7,129.78,2474.0,125.4288,125.4481,125.3611,125.4384,2474.0
2023-08-30 10:35:00,129.75,129.79,129.64,129.78,3664.0,125.4094,125.4481,125.3031,125.4384,3664.0
2023-08-30 10:40:00,129.78,129.87,129.78,129.87,3010.0,125.4384,125.5254,125.4384,125.5254,3010.0
2023-08-30 10:45:00,129.87,129.95,129.84,129.94,2445.0,125.5254,125.6028,125.4964,125.5931,2445.0
2023-08-30 10:50:00,129.97,130.02,129.88,129.99,6904.0,125.6221,125.6704,125.5351,125.6414,6904.0
2023-08-30 10:55:00,129.99,130.12,129.9,130.12,7288.0,125.6414,125.7671,125.5544,125.7671,7288.0
2023-08-30 11:00:00,130.08,130.12,129.99,130.06,6004.0,125.7284,125.7671,125.6414,125.7091,6004.0
2023-08-30 11:05:00,130.06,130.09,130.01,130.07,3216.0,125.7091,125.7381,125.6607,125.7187,3216.0
2023-08-30 11:10:00,130.1,130.2,130.07,130.2,3982.0,125.7477,125.8444,125.7187,125.8444,3982.0
2023-08-30 11:15:00,130.2,130.24,130.09,130.09,2162.0,125.8444,125.8831,125.7381,125.7381,2162.0
2023-08-30 11:20:00,130.19,130.23,130.13,130.19,4257.0,125.8347,125.8734,125.7767,125.8347,4257.0
2023-08-30 11:25:00,130.19,130.29,130.15,130.28,4956.0,125.8347,125.9314,125.7961,125.9217,4956.0
2023-08-30 11:30:00,130.33,130.41,130.33,130.39,2998.0,125.97,126.0474,125.97,126.028,2998.0
2023-08-30 11:35:00,130.39,130.39,130.3,130.33,2415.0,126.028,126.028,125.941,125.97,2415.0
2023-08-30 11:40:00,130.3,130.35,130.3,130.31,2274.0,125.941,125.9894,125.941,125.9507,2274.0
2023-08-30 11:45:00,130.34,130.37,130.27,130.29,1007.0,125.9797,126.0087,125.9121,125.9314,1007.0
2023-08-30 11:50:00,130.27,130.29,130.25,130.27,1200.0,125.9121,125.9314,125.8927,125.9121,1200.0
2023-08-30 11:55:00,130.26,130.28,130.18,130.24,19408.0,125.9024,125.9217,125.8251,125.8831,19408.0
2023-08-30 12:00:00,130.24,130.26,130.18,130.23,3030.0,125.8831,125.9024,125.8251,125.8734,3030.0
2023-08-30 12:05:00,130.22,130.23,130.1,130.11,1801.0,125.8637,125.8734,125.7477,125.7574,1801.0
2023-08-30 12:10:00,130.12,130.17,130.11,130.11,701.0,125.7671,125.8154,125.7574,125.7574,701.0
2023-08-30 12:15:00,130.1,130.18,130.03,130.03,2499.0,125.7477,125.8251,125.6801,125.6801,2499.0
2023-08-30 12:20:00,130.03,130.07,129.97,130.07,3405.0,125.6801,125.7187,125.6221,125.7187,3405.0
2023-08-30 12:25:00,130.08,130.11,130.08,130.09,1354.0,125.7284,125.7574,125.7284,125.7381,1354.0
2023-08-30 12:30:00,130.12,130.18,130.1,130.13,2772.0,125.7671,125.8251,125.7477,125.7767,2772.0
2023-08-30 12:35:00,130.14,130.14,130.02,130.11,2176.0,125.7864,125.7864,125.6704,125.7574,2176.0
2023-08-30 12:40:00,130.12,130.18,130.12,130.18,2314.0,125.7671,125.8251,125.7671,125.8251,2314.0
2023-08-30 12:45:00,130.18,130.22,130.13,130.22,4113.0,125.8251,125.8637,125.7767,125.8637,4113.0
2023-08-30 12:50:00,130.21,130.24,130.11,130.11,6840.0,125.8541,125.8831,125.7574,125.7574,6840.0
2023-08-30 12:55:00,130.12,130.14,130.1,130.12,1464.0,125.7671,125.7864,125.7477,125.7671,1464.0
2023-08-30 13:00:00,130.14,130.28,130.12,130.24,3306.0,125.7864,125.9217,125.7671,125.8831,3306.0
2023-08-30 13:05:00,130.25,130.27,130.22,130.23,2055.0,125.8927,125.9121,125.8637,125.8734,2055.0
2023-08-30 13:10:00,130.2,130.23,130.2,130.23,1001.0,125.8444,125.8734,125.8444,125.8734,1001.0
2023-08-30 13:15:00,130.2,130.22,130.12,130.18,3333.0,125.8444,125.8637,125.7671,125.8251,3333.0
2023-08-30 13:20:00,130.15,130.15,130.05,130.05,1276.0,125.7961,125.7961,125.6994,125.6994,1276.0
2023-08-30 13:25:00,130.03,130.12,130.02,130.05,3889.0,125.6801,125.7671,125.6704,125.6994,3889.0
2023-08-30 13:30:00,130.03,130.07,130.03,130.07,800.0,125.6801,125.7187,125.6801,125.7187,800.0
2023-08-30 13:35:00,130.04,130.04,129.93,129.93,3803.0,125.6897,125.6897,125.5834,125.5834,3803.0
2023-08-30 13:40:00,129.94,129.99,129.93,129.99,1757.0,125.5931,125.6414,125.5834,125.6414,1757.0
2023-08-30 13:45:00,130.01,130.01,129.94,129.96,2956.0,125.6607,125.6607,125.5931,125.6124,2956.0
2023-08-30 13:50:00,129.94,129.94,129.82,129.85,2010.0,125.5931,125.5931,125.4771,125.5061,2010.0
2023-08-30 13:55:00,129.84,129.92,129.79,129.92,2862.0,125.4964,125.5738,125.4481,125.5738,2862.0
2023-08-30 14:00:00,129.9,129.92,129.84,129.87,2019.0,125.5544,125.5738,125.4964,125.5254,2019.0
2023-08-30 14:05:00,129.87,129.88,129.83,129.88,3308.0,125.5254,125.5351,125.4868,125.5351,3308.0
2023-08-30 14:10:00,129.89,129.95,129.88,129.93,2562.0,125.5448,125.6028,125.5351,125.5834,2562.0
2023-08-30 14:15:00,129.97,129.97,129.79,129.84,3105.0,125.6221,125.6221,125.4481,125.4964,3105.0
2023-08-30 14:20:00,129.86,129.86,129.77,129.8,2794.0,125.5158,125.5158,125.4288,125.4578,2794.0
2023-08-30 14:25:00,129.77,129.9,129.7,129.81,46717.0,125.4288,125.5544,125.3611,125.4674,46717.0
2023-08-30 14:30:00,129.78,129.87,129.78,129.87,2812.0,125.4384,125.5254,125.4384,125.5254,2812.0
2023-08-30 14:35:00,129.85,129.89,129.83,129.88,4804.0,125.5061,125.5448,125.4868,125.5351,4804.0
2023-08-30 14:40:00,129.88,129.99,129.88,129.97,4286.0,125.5351,125.6414,125.5351,125.6221,4286.0
2023-08-30 14:45:00,129.96,129.99,129.86,129.91,4006.0,125.6124,125.6414,125.5158,125.5641,4006.0
2023-08-30 14:50:00,129.88,129.92,129.88,129.91,1876.0,125.5351,125.5738,125.5351,125.5641,1876.0
2023-08-30 14:55:00,129.93,129.99,129.92,129.99,6467.0,125.5834,125.6414,125.5738,125.6414,6467.0
2023-08-30 15:00:00,130.0,130.13,129.99,130.12,4852.0,125.6511,125.7767,125.6414,125.7671,4852.0
2023-08-30 15:05:00,130.1,130.15,130.06,130.08,5823.0,125.7477,125.7961,125.7091,125.7284,5823.0
2023-08-30 15:10:00,130.06,130.2,130.06,130.14,53844.0,125.7091,125.8444,125.7091,125.7864,53844.0
2023-08-30 15:15:00,130.15,130.2,130.1,130.15,11432.0,125.7961,125.8444,125.7477,125.7961,11432.0
2023-08-30 15:20:00,130.15,130.2,130.07,130.18,16375.0,125.7961,125.8444,125.7187,125.8251,16375.0
2023-08-30 15:25:00,130.16,130.16,130.07,130.09,8584.0,125.8057,125.8057,125.7187,125.7381,8584.0
2023-08-30 15:30:00,130.09,130.16,130.06,130.11,9176.0,125.7381,125.8057,125.7091,125.7574,9176.0
2023-08-30 15:35:00,130.14,130.19,130.1,130.14,14610.0,125.7864,125.8347,125.7477,125.7864,14610.0
2023-08-30 15:40:00,130.12,130.14,130.09,130.14,16666.0,125.7671,125.7864,125.7381,125.7864,16666.0
2023-08-30 15:45:00,130.13,130.26,130.1,130.13,128953.0,125.7767,125.9024,125.7477,125.7767,128953.0
2023-08-30 15:50:00,130.09,130.24,130.09,130.19,61630.0,125.7381,125.8831,125.7381,125.8347,61630.0
2023-08-30 15:55:00,130.2,130.27,130.08,130.19,167756.0,125.8444,125.9121,125.7284,125.8347,167756.0
2023-08-31 09:30:00,130.14,130.63,130.09,130.54,19338.0,125.7864,126.26,125.7381,126.173,19338.0
2023-08-31 09:35:00,130.67,130.78,130.41,130.55,14621.0,126.2987,126.405,126.0474,126.1827,14621.0
2023-08-31 09:40:00,130.56,130.69,130.5,130.5,8007.0,126.1923,126.318,126.1344,126.1344,8007.0
2023-08-31 09:45:00,130.53,130.69,130.28,130.61,12558.0,126.1634,126.318,125.9217,126.2407,12558.0
2023-08-31 09:50:00,130.62,130.64,130.35,130.41,10623.0,126.2503,126.2697,125.9894,126.0474,10623.0
2023-08-31 09:55:00,130.5,130.53,130.42,130.43,6511.0,126.1344,126.1634,126.057,126.0667,6511.0
2023-08-31 10:00:00,130.42,130.61,130.4,130.59,9841.0,126.057,126.2407,126.0377,126.2213,9841.0
2023-08-31 10:05:00,130.53,130.78,130.53,130.74,11008.0,126.1634,126.405,126.1634,126.3663,11008.0
2023-08-31 10:10:00,130.75,130.82,130.68,130.78,7953.0,126.376,126.4437,126.3083,126.405,7953.0
2023-08-31 10:15:00,130.66,130.73,130.55,130.62,6794.0,126.289,126.3567,126.1827,126.2503,6794.0
2023-08-31 10:20:00,130.64,130.64,130.5,130.52,1727.0,126.2697,126.2697,126.1344,126.1537,1727.0
2023-08-31 10:25:00,130.52,130.6,130.41,130.6,5815.0,126.1537,126.231,126.0474,126.231,5815.0
2023-08-31 10:30:00,130.59,130.6,130.43,130.44,3376.0,126.2213,126.231,126.0667,126.0764,3376.0
2023-08-31 10:35:00,130.41,130.51,130.35,130.48,5223.0,126.0474,126.144,125.9894,126.115,5223.0
2023-08-31 10:40:00,130.44,130.51,130.41,130.5,1973.0,126.0764,126.144,126.0474,126.1344,1973.0
2023-08-31 10:45:00,130.49,130.49,130.31,130.37,3454.0,126.1247,126.1247,125.9507,126.0087,3454.0
2023-08-31 10:50:00,130.36,130.61,130.31,130.61,7394.0,125.999,126.2407,125.9507,126.2407,7394.0
2023-08-31 10:55:00,130.56,130.56,130.44,130.53,4888.0,126.1923,126.1923,126.0764,126.1634,4888.0
2023-08-31 11:00:00,130.56,130.6,130.48,130.55,2562.0,126.1923,126.231,126.115,126.1827,2562.0
2023-08-31 11:05:00,130.57,130.58,130.39,130.46,11113.0,126.202,126.2117,126.028,126.0957,11113.0
2023-08-31 11:10:00,130.44,130.5,130.31,130.38,3528.0,126.0764,126.1344,125.9507,126.0184,3528.0
2023-08-31 11:15:00,130.4,130.43,130.27,130.3,2660.0,126.0377,126.0667,125.9121,125.941,2660.0
2023-08-31 11:20:00,130.3,130.3,130.2,130.27,7200.0,125.941,125.941,125.8444,125.9121,7200.0
2023-08-31 11:25:00,130.24,130.46,130.23,130.35,5911.0,125.8831,126.0957,125.8734,125.9894,5911.0
2023-08-31 11:30:00,130.3,130.33,130.15,130.15,2040.0,125.941,125.97,125.7961,125.7961,2040.0
2023-08-31 11:35:00,130.2,130.41,130.2,130.35,2855.0,125.8444,126.0474,125.8444,125.9894,2855.0
2023-08-31 11:40:00,130.31,130.35,130.24,130.34,30615.0,125.9507,125.9894,125.8831,125.9797,30615.0
2023-08-31 11:45:00,130.34,130.34,130.26,130.27,5029.0,125.9797,125.9797,125.9024,125.9121,5029.0
2023-08-31 11:50:00,130.25,130.47,130.23,130.4,5654.0,125.8927,126.1054,125.8734,126.0377,5654.0
2023-08-31 11:55:00,130.35,130.44,130.3,130.37,4181.0,125.9894,126.0764,125.941,126.0087,4181.0
2023-08-31 12:00:00,130.37,130.39,130.31,130.33,2996.0,126.0087,126.028,125.9507,125.97,2996.0
2023-08-31 12:05:00,130.4,130.43,130.34,130.4,2147.0,126.0377,126.0667,125.9797,126.0377,2147.0
2023-08-31 12:10:00,130.41,130.45,130.27,130.29,5266.0,126.0474,126.086,125.9121,125.9314,5266.0
2023-08-31 12:15:00,130.29,130.41,130.29,130.41,3984.0,125.9314,126.0474,125.9314,126.0474,3984.0
2023-08-31 12:20:00,130.45,130.51,130.38,130.43,3927.0,126.086,126.144,126.0184,126.0667,3927.0
2023-08-31 12:25:00,130.4,130.53,130.39,130.49,2444.0,126.0377,126.1634,126.028,126.1247,2444.0
2023-08-31 12:30:00,130.47,130.51,130.4,130.43,3048.0,126.1054,126.144,126.0377,126.0667,3048.0
2023-08-31 12:35:00,130.45,130.51,130.39,130.44,4448.0,126.086,126.144,126.028,126.0764,4448.0
2023-08-31 12:40:00,130.44,130.51,130.42,130.5,3128.0,126.0764,126.144,126.057,126.1344,3128.0
2023-08-31 12:45:00,130.48,130.56,130.47,130.55,6847.0,126.115,126.1923,126.1054,126.1827,6847.0
2023-08-31 12:50:00,130.57,130.61,130.49,130.53,4226.0,126.202,126.2407,126.1247,126.1634,4226.0
2023-08-31 12:55:00,130.5,130.62,130.5,130.56,2406.0,126.1344,126.2503,126.1344,126.1923,2406.0
2023-08-31 13:00:00,130.6,130.6,130.51,130.53,6342.0,126.231,126.231,126.144,126.1634,6342.0
2023-08-31 13:05:00,130.56,130.61,130.53,130.55,3611.0,126.1923,126.2407,126.1634,126.1827,3611.0
2023-08-31 13:10:00,130.57,130.62,130.53,130.55,6091.0,126.202,126.2503,126.1634,126.1827,6091.0
2023-08-31 13:15:00,130.56,130.61,130.49,130.53,8740.0,126.1923,126.2407,126.1247,126.1634,8740.0
2023-08-31 13:20:00,130.52,130.54,130.46,130.49,2241.0,126.1537,126.173,126.0957,126.1247,2241.0
2023-08-31 13:25:00,130.48,130.52,130.44,130.44,1973.0,126.115,126.1537,126.0764,126.0764,1973.0
2023-08-31 13:30:00,130.47,130.56,130.46,130.53,4877.0,126.1054,126.1923,126.0957,126.1634,4877.0
2023-08-31 13:35:00,130.51,130.57,130.47,130.55,7054.0,126.144,126.202,126.1054,126.1827,7054.0
2023-08-31 13:40:00,130.57,130.62,130.54,130.62,5177.0,126.202,126.2503,126.173,126.2503,5177.0
2023-08-31 13:45:00,130.57,130.63,130.56,130.63,5841.0,126.202,126.26,126.1923,126.26,5841.0
2023-08-31 13:50:00,130.59,130.63,130.52,130.55,5272.0,126.2213,126.26,126.1537,126.1827,5272.0
2023-08-31 13:55:00,130.57,130.61,130.55,130.57,5873.0,126.202,126.2407,126.1827,126.202,5873.0
2023-08-31 14:00:00,130.61,130.69,130.54,130.58,4165.0,126.2407,126.318,126.173,126.2117,4165.0
2023-08-31 14:05:00,130.6,130.65,130.59,130.59,2742.0,126.231,126.2793,126.2213,126.2213,2742.0
2023-08-31 14:10:00,130.61,130.62,130.51,130.54,4241.0,126.2407,126.2503,126.144,126.173,4241.0
2023-08-31 14:15:00,130.54,130.56,130.49,130.52,2633.0,126.173,126.1923,126.1247,126.1537,2633.0
2023-08-31 14:20:00,130.45,130.45,130.37,130.41,2238.0,126.086,126.086,126.0087,126.0474,2238.0
2023-08-31 14:25:00,130.41,130.47,130.3,130.3,3194.0,126.0474,126.1054,125.941,125.941,3194.0
2023-08-31 14:30:00,130.3,130.4,130.29,130.4,3896.0,125.941,126.0377,125.9314,126.0377,3896.0
2023-08-31 14:35:00,130.43,130.43,130.27,130.27,4913.0,126.0667,126.0667,125.9121,125.9121,4913.0
2023-08-31 14:40:00,130.27,130.31,130.15,130.15,3581.0,125.9121,125.9507,125.7961,125.7961,3581.0
2023-08-31 14:45:00,130.13,130.16,130.07,130.12,5559.0,125.7767,125.8057,125.7187,125.7671,5559.0
2023-08-31 14:50:00,130.12,130.15,130.04,130.12,4084.0,125.7671,125.7961,125.6897,125.7671,4084.0
2023-08-31 14:55:00,130.12,130.14,130.01,130.01,2463.0,125.7671,125.7864,125.6607,125.6607,2463.0
2023-08-31 15:00:00,130.03,130.1,129.99,130.05,4200.0,125.6801,125.7477,125.6414,125.6994,4200.0
2023-08-31 15:05:00,130.0,130.03,129.9,129.94,4349.0,125.6511,125.6801,125.5544,125.5931,4349.0
2023-08-31 15:10:00,129.94,130.03,129.89,130.03,5281.0,125.5931,125.6801,125.5448,125.6801,5281.0
2023-08-31 15:15:00,130.03,130.03,129.9,129.97,7115.0,125.6801,125.6801,125.5544,125.6221,7115.0
2023-08-31 15:20:00,130.0,130.05,129.98,130.01,6290.0,125.6511,125.6994,125.6318,125.6607,6290.0
2023-08-31 15:25:00,130.02,130.08,129.98,130.02,8481.0,125.6704,125.7284,125.6318,125.6704,8481.0
2023-08-31 15:30:00,130.04,130.06,129.95,130.01,9759.0,125.6897,125.7091,125.6028,125.6607,9759.0
2023-08-31 15:35:00,129.98,130.0,129.9,129.99,11034.0,125.6318,125.6511,125.5544,125.6414,11034.0
2023-08-31 15:40:00,129.98,130.04,129.94,130.04,10027.0,125.6318,125.6897,125.5931,125.6897,10027.0
2023-08-31 15:45:00,130.02,130.06,129.94,129.94,18325.0,125.6704,125.7091,125.5931,125.5931,18325.0
2023-08-31 15:50:00,129.93,129.94,129.65,129.68,36450.0,125.5834,125.5931,125.3128,125.3418,36450.0
2023-08-31 15:55:00,129.68,129.7,129.4,129.4,136383.0,125.3418,125.3611,125.0712,125.0712,136383.0
2023-09-01 09:30:00,129.93,130.49,129.09,130.16,20289.0,125.5834,126.1247,124.7715,125.8057,20289.0
2023-09-01 09:35:00,129.96,130.24,129.71,130.23,15624.0,125.6124,125.8831,125.3708,125.8734,15624.0
2023-09-01 09:40:00,130.11,130.19,129.81,130.07,4500.0,125.7574,125.8347,125.4674,125.7187,4500.0
2023-09-01 09:45:00,129.99,130.18,129.91,129.92,1324.0,125.6414,125.8251,125.5641,125.5738,1324.0
2023-09-01 09:50:00,129.9,130.06,129.85,129.87,11401.0,125.5544,125.7091,125.5061,125.5254,11401.0
2023-09-01 09:55:00,129.94,130.03,129.87,129.91,67192.0,125.5931,125.6801,125.5254,125.5641,67192.0
2023-09-01 10:00:00,129.88,129.97,129.66,129.85,104638.0,125.5351,125.6221,125.3225,125.5061,104638.0
2023-09-01 10:05:00,129.88,129.9,129.82,129.82,2403.0,125.5351,125.5544,125.4771,125.4771,2403.0
2023-09-01 10:10:00,129.81,129.86,129.72,129.72,14159.0,125.4674,125.5158,125.3805,125.3805,14159.0
2023-09-01 10:15:00,129.77,129.81,129.72,129.77,3096.0,125.4288,125.4674,125.3805,125.4288,3096.0
2023-09-01 10:20:00,129.72,129.78,129.63,129.64,4319.0,125.3805,125.4384,125.2935,125.3031,4319.0
2023-09-01 10:25:00,129.64,129.71,129.53,129.58,3032.0,125.3031,125.3708,125.1968,125.2451,3032.0
2023-09-01 10:30:00,129.59,129.67,129.55,129.59,1929.0,125.2548,125.3321,125.2161,125.2548,1929.0
2023-09-01 10:35:00,129.59,129.61,129.52,129.52,2158.0,125.2548,125.2741,125.1871,125.1871,2158.0
2023-09-01 10:40:00,129.52,129.6,129.52,129.54,931.0,125.1871,125.2645,125.1871,125.2065,931.0
2023-09-01 10:45:00,129.55,129.62,129.47,129.62,2959.0,125.2161,125.2838,125.1388,125.2838,2959.0
2023-09-01 10:50:00,129.61,129.62,129.5,129.56,2892.0,125.2741,125.2838,125.1678,125.2258,2892.0
2023-09-01 10:55:00,129.58,129.58,129.51,129.57,1874.0,125.2451,125.2451,125.1775,125.2355,1874.0
2023-09-01 11:00:00,129.59,129.7,129.56,129.64,1928.0,125.2548,125.3611,125.2258,125.3031,1928.0
2023-09-01 11:05:00,129.66,129.67,129.59,129.59,1689.0,125.3225,125.3321,125.2548,125.2548,1689.0
2023-09-01 11:10:00,129.65,129.73,129.63,129.63,2708.0,125.3128,125.3901,125.2935,125.2935,2708.0
2023-09-01 11:15:00,129.6,129.6,129.49,129.5,7398.0,125.2645,125.2645,125.1581,125.1678,7398.0
2023-09-01 11:20:00,129.5,129.54,129.38,129.43,5908.0,125.1678,125.2065,125.0518,125.1002,5908.0
2023-09-01 11:25:00,129.37,129.4,129.27,129.27,1221.0,125.0422,125.0712,124.9455,124.9455,1221.0
2023-09-01 11:30:00,129.24,129.27,129.19,129.24,1008.0,124.9165,124.9455,124.8682,124.9165,1008.0
2023-09-01 11:35:00,129.21,129.21,129.05,129.09,1368.0,124.8875,124.8875,124.7329,124.7715,1368.0
2023-09-01 11:40:00,129.11,129.11,129.07,129.09,300.0,124.7909,124.7909,124.7522,124.7715,300.0
2023-09-01 11:45:00,129.07,129.08,129.0,129.02,2350.0,124.7522,124.7619,124.6845,124.7039,2350.0
2023-09-01 11:50:00,129.0,129.11,129.0,129.05,2869.0,124.6845,124.7909,124.6845,124.7329,2869.0
2023-09-01 11:55:00,129.03,129.09,129.0,129.09,2259.0,124.7135,124.7715,124.6845,124.7715,2259.0
2023-09-01 12:00:00,129.06,129.08,129.02,129.05,1927.0,124.7425,124.7619,124.7039,124.7329,1927.0
2023-09-01 12:05:00,129.02,129.07,129.01,129.01,402.0,124.7039,124.7522,124.6942,124.6942,402.0
2023-09-01 12:10:00,129.03,129.08,129.03,129.03,2810.0,124.7135,124.7619,124.7135,124.7135,2810.0
2023-09-01 12:15:00,129.02,129.08,129.01,129.05,2330.0,124.7039,124.7619,124.6942,124.7329,2330.0
2023-09-01 12:20:00,129.04,129.04,128.92,128.99,7696.0,124.7232,124.7232,124.6072,124.6749,7696.0
2023-09-01 12:25:00,128.99,129.02,128.98,129.0,1381.0,124.6749,124.7039,124.6652,124.6845,1381.0
2023-09-01 12:30:00,129.0,129.04,128.99,129.04,400.0,124.6845,124.7232,124.6749,124.7232,400.0
2023-09-01 12:35:00,129.01,129.08,128.97,129.04,1061.0,124.6942,124.7619,124.6555,124.7232,1061.0
2023-09-01 12:40:00,129.01,129.04,128.99,129.03,4040.0,124.6942,124.7232,124.6749,124.7135,4040.0
2023-09-01 12:45:00,129.02,129.06,128.99,129.06,3720.0,124.7039,124.7425,124.6749,124.7425,3720.0
2023-09-01 12:50:00,129.07,129.14,129.07,129.09,2196.0,124.7522,124.8199,124.7522,124.7715,2196.0
2023-09-01 12:55:00,129.11,129.11,128.99,128.99,1308.0,124.7909,124.7909,124.6749,124.6749,1308.0
2023-09-01 13:00:00,129.02,129.02,128.95,128.95,3026.0,124.7039,124.7039,124.6362,124.6362,3026.0
2023-09-01 13:05:00,128.99,129.04,128.97,129.0,3339.0,124.6749,124.7232,124.6555,124.6845,3339.0
2023-09-01 13:10:00,129.0,129.03,129.0,129.03,500.0,124.6845,124.7135,124.6845,124.7135,500.0
2023-09-01 13:15:00,129.03,129.05,128.98,129.02,18839.0,124.7135,124.7329,124.6652,124.7039,18839.0
2023-09-01 13:20:00,129.05,129.16,129.05,129.15,1843.0,124.7329,124.8392,124.7329,124.8295,1843.0
2023-09-01 13:25:00,129.12,129.12,129.06,129.06,1036.0,124.8005,124.8005,124.7425,124.7425,1036.0
2023-09-01 13:30:00,129.06,129.09,129.04,129.05,1918.0,124.7425,124.7715,124.7232,124.7329,1918.0
2023-09-01 13:35:00,129.05,129.08,128.97,129.0,5908.0,124.7329,124.7619,124.6555,124.6845,5908.0
2023-09-01 13:40:00,129.0,129.1,129.0,129.04,2111.0,124.6845,124.7812,124.6845,124.7232,2111.0
2023-09-01 13:45:00,129.03,129.07,129.01,129.07,2300.0,124.7135,124.7522,124.6942,124.7522,2300.0
2023-09-01 13:50:00,129.06,129.06,129.01,129.01,1600.0,124.7425,124.7425,124.6942,124.6942,1600.0
2023-09-01 13:55:00,129.01,129.1,128.97,129.09,4326.0,124.6942,124.7812,124.6555,124.7715,4326.0
2023-09-01 14:00:00,129.11,129.13,129.08,129.08,2053.0,124.7909,124.8102,124.7619,124.7619,2053.0
2023-09-01 14:05:00,129.09,129.17,129.09,129.17,1600.0,124.7715,124.8488,124.7715,124.8488,1600.0
2023-09-01 14:10:00,129.21,129.23,129.19,129.23,835.0,124.8875,124.9068,124.8682,124.9068,835.0
2023-09-01 14:15:00,129.22,129.22,129.12,129.14,1959.0,124.8972,124.8972,124.8005,124.8199,1959.0
2023-09-01 14:20:00,129.14,129.14,129.05,129.06,2911.0,124.8199,124.8199,124.7329,124.7425,2911.0
2023-09-01 14:25:00,129.05,129.1,129.02,129.06,6322.0,124.7329,124.7812,124.7039,124.7425,6322.0
2023-09-01 14:30:00,129.06,129.09,129.04,129.06,2960.0,124.7425,124.7715,124.7232,124.7425,2960.0
2023-09-01 14:35:00,129.03,129.08,129.01,129.07,4908.0,124.7135,124.7619,124.6942,124.7522,4908.0
2023-09-01 14:40:00,129.06,129.15,129.06,129.15,1621.0,124.7425,124.8295,124.7425,124.8295,1621.0
2023-09-01 14:45:00,129.15,129.16,129.09,129.1,2912.0,124.8295,124.8392,124.7715,124.7812,2912.0
2023-09-01 14:50:00,129.11,129.2,129.1,129.19,5615.0,124.7909,124.8778,124.7812,124.8682,5615.0
2023-09-01 14:55:00,129.19,129.3,129.16,129.3,2049.0,124.8682,124.9745,124.8392,124.9745,2049.0
2023-09-01 15:00:00,129.26,129.36,129.26,129.34,3563.0,124.9358,125.0325,124.9358,125.0132,3563.0
2023-09-01 15:05:00,129.36,129.4,129.32,129.4,2215.0,125.0325,125.0712,124.9938,125.0712,2215.0
2023-09-01 15:10:00,129.4,129.45,129.38,129.41,3255.0,125.0712,125.1195,125.0518,125.0808,3255.0
2023-09-01 15:15:00,129.38,129.41,129.35,129.4,8169.0,125.0518,125.0808,125.0228,125.0712,8169.0
2023-09-01 15:20:00,129.42,129.42,129.36,129.4,2550.0,125.0905,125.0905,125.0325,125.0712,2550.0
2023-09-01 15:25:00,129.4,129.4,129.36,129.37,1349.0,125.0712,125.0712,125.0325,125.0422,1349.0
2023-09-01 15:30:00,129.39,129.51,129.39,129.5,4957.0,125.0615,125.1775,125.0615,125.1678,4957.0
2023-09-01 15:35:00,129.51,129.53,129.44,129.47,5242.0,125.1775,125.1968,125.1098,125.1388,5242.0
2023-09-01 15:40:00,129.49,129.52,129.43,129.47,6205.0,125.1581,125.1871,125.1002,125.1388,6205.0
2023-09-01 15:45:00,129.48,129.52,129.31,129.35,9053.0,125.1485,125.1871,124.9842,125.0228,9053.0
2023-09-01 15:50:00,129.36,129.51,129.31,129.5,23465.0,125.0325,125.1775,124.9842,125.1678,23465.0
2023-09-01 15:55:00,129.52,129.66,129.46,129.64,73654.0,125.1871,125.3225,125.1291,125.3031,73654.0
2023-09-05 09:30:00,129.55,129.55,129.0,129.09,27394.0,125.2161,125.2161,124.6845,124.7715,27394.0
2023-09-05 09:35:00,129.09,129.28,128.92,129.09,10535.0,124.7715,124.9552,124.6072,124.7715,10535.0
2023-09-05 09:40:00,129.09,129.09,128.81,128.91,17860.0,124.7715,124.7715,124.5009,124.5975,17860.0
2023-09-05 09:45:00,128.88,128.95,128.66,128.88,6093.0,124.5686,124.6362,124.3559,124.5686,6093.0
2023-09-05 09:50:00,128.88,129.03,128.87,128.91,9545.0,124.5686,124.7135,124.5589,124.5975,9545.0
2023-09-05 09:55:00,128.99,129.27,128.97,128.98,37560.0,124.6749,124.9455,124.6555,124.6652,37560.0
2023-09-05 10:00:00,129.03,129.03,128.91,128.97,18351.0,124.7135,124.7135,124.5975,124.6555,18351.0
2023-09-05 10:05:00,128.96,129.0,128.9,128.91,9119.0,124.6459,124.6845,124.5879,124.5975,9119.0
2023-09-05 10:10:00,128.91,129.0,128.73,128.88,91233.0,124.5975,124.6845,124.4236,124.5686,91233.0
2023-09-05 10:15:00,128.9,129.01,128.88,128.98,8558.0,124.5879,124.6942,124.5686,124.6652,8558.0
2023-09-05 10:20:00,129.02,129.25,129.01,129.12,31479.0,124.7039,124.9262,124.6942,124.8005,31479.0
2023-09-05 10:25:00,129.21,129.34,129.08,129.1,9788.0,124.8875,125.0132,124.7619,124.7812,9788.0
2023-09-05 10:30:00,129.09,129.23,129.03,129.09,3330.0,124.7715,124.9068,124.7135,124.7715,3330.0
2023-09-05 10:35:00,129.11,129.28,129.07,129.28,3601.0,124.7909,124.9552,124.7522,124.9552,3601.0
2023-09-05 10:40:00,129.28,129.3,129.14,129.25,2990.0,124.9552,124.9745,124.8199,124.9262,2990.0
2023-09-05 10:45:00,129.25,129.3,129.21,129.24,6032.0,124.9262,124.9745,124.8875,124.9165,6032.0
2023-09-05 10:50:00,129.24,129.29,129.18,129.18,3973.0,124.9165,124.9648,124.8585,124.8585,3973.0
2023-09-05 10:55:00,129.19,129.21,129.11,129.2,11398.0,124.8682,124.8875,124.7909,124.8778,11398.0
2023-09-05 11:00:00,129.21,129.25,129.09,129.09,4783.0,124.8875,124.9262,124.7715,124.7715,4783.0
2023-09-05 11:05:00,129.12,129.12,129.03,129.09,3294.0,124.8005,124.8005,124.7135,124.7715,3294.0
2023-09-05 11:10:00,129.05,129.12,128.97,129.1,5210.0,124.7329,124.8005,124.6555,124.7812,5210.0
2023-09-05 11:15:00,129.15,129.23,129.15,129.23,5946.0,124.8295,124.9068,124.8295,124.9068,5946.0
2023-09-05 11:20:00,129.25,129.3,129.15,129.17,3751.0,124.9262,124.9745,124.8295,124.8488,3751.0
2023-09-05 11:25:00,129.16,129.24,129.09,129.09,5108.0,124.8392,124.9165,124.7715,124.7715,5108.0
2023-09-05 11:30:00,129.05,129.11,128.98,129.1,8865.0,124.7329,124.7909,124.6652,124.7812,8865.0
2023-09-05 11:35:00,129.05,129.07,128.99,129.03,5537.0,124.7329,124.7522,124.6749,124.7135,5537.0
2023-09-05 11:40:00,129.06,129.08,129.02,129.03,2343.0,124.7425,124.7619,124.7039,124.7135,2343.0
2023-09-05 11:45:00,129.03,129.12,129.01,129.1,5676.0,124.7135,124.8005,124.6942,124.7812,5676.0
2023-09-05 11:50:00,129.1,129.15,129.09,129.15,1888.0,124.7812,124.8295,124.7715,124.8295,1888.0
2023-09-05 11:55:00,129.15,129.15,129.07,129.09,8701.0,124.8295,124.8295,124.7522,124.7715,8701.0
2023-09-05 12:00:00,129.08,129.1,129.03,129.05,2811.0,124.7619,124.7812,124.7135,124.7329,2811.0
2023-09-05 12:05:00,129.06,129.15,129.06,129.12,3372.0,124.7425,124.8295,124.7425,124.8005,3372.0
2023-09-05 12:10:00,129.16,129.18,129.04,129.04,3813.0,124.8392,124.8585,124.7232,124.7232,3813.0
2023-09-05 12:15:00,129.04,129.14,129.01,129.14,2436.0,124.7232,124.8199,124.6942,124.8199,2436.0
2023-09-05 12:20:00,129.16,129.16,129.07,129.1,2728.0,124.8392,124.8392,124.7522,124.7812,2728.0
2023-09-05 12:25:00,129.08,129.08,128.99,129.03,3098.0,124.7619,124.7619,124.6749,124.7135,3098.0
2023-09-05 12:30:00,129.06,129.08,128.97,129.05,4042.0,124.7425,124.7619,124.6555,124.7329,4042.0
2023-09-05 12:35:00,129.06,129.08,128.95,129.0,5390.0,124.7425,124.7619,124.6362,124.6845,5390.0
2023-09-05 12:40:00,129.0,129.06,128.98,129.06,4605.0,124.6845,124.7425,124.6652,124.7425,4605.0
2023-09-05 12:45:00,129.06,129.11,129.03,129.03,5675.0,124.7425,124.7909,124.7135,124.7135,5675.0
2023-09-05 12:50:00,129.02,129.04,128.99,129.0,3366.0,124.7039,124.7232,124.6749,124.6845,3366.0
2023-09-05 12:55:00,129.01,129.04,128.98,129.0,8355.0,124.6942,124.7232,124.6652,124.6845,8355.0
2023-09-05 13:00:00,128.98,129.0,128.95,129.0,6065.0,124.6652,124.6845,124.6362,124.6845,6065.0
2023-09-05 13:05:00,129.01,129.07,128.95,129.04,16881.0,124.6942,124.7522,124.6362,124.7232,16881.0
2023-09-05 13:10:00,129.02,129.04,128.97,128.98,8585.0,124.7039,124.7232,124.6555,124.6652,8585.0
2023-09-05 13:15:00,128.97,129.02,128.95,128.98,5373.0,124.6555,124.7039,124.6362,124.6652,5373.0
2023-09-05 13:20:00,128.99,129.01,128.87,128.9,5349.0,124.6749,124.6942,124.5589,124.5879,5349.0
2023-09-05 13:25:00,128.88,128.89,128.81,128.84,4157.0,124.5686,124.5782,124.5009,124.5299,4157.0
2023-09-05 13:30:00,128.83,129.01,128.8,128.99,12155.0,124.5202,124.6942,124.4912,124.6749,12155.0
2023-09-05 13:35:00,129.03,129.05,128.95,129.03,8587.0,124.7135,124.7329,124.6362,124.7135,8587.0
2023-09-05 13:40:00,129.05,129.09,129.03,129.05,2134.0,124.7329,124.7715,124.7135,124.7329,2134.0
2023-09-05 13:45:00,129.05,129.13,129.01,129.1,5625.0,124.7329,124.8102,124.6942,124.7812,5625.0
2023-09-05 13:50:00,129.09,129.14,129.07,129.09,5378.0,124.7715,124.8199,124.7522,124.7715,5378.0
2023-09-05 13:55:00,129.13,129.2,129.11,129.14,3283.0,124.8102,124.8778,124.7909,124.8199,3283.0
2023-09-05 14:00:00,129.11,129.14,129.07,129.08,3234.0,124.7909,124.8199,124.7522,124.7619,3234.0
2023-09-05 14:05:00,129.06,129.07,128.98,129.01,9418.0,124.7425,124.7522,124.6652,124.6942,9418.0
2023-09-05 14:10:00,129.0,129.04,128.97,129.04,6682.0,124.6845,124.7232,124.6555,124.7232,6682.0
2023-09-05 14:15:00,129.06,129.06,129.01,129.05,4230.0,124.7425,124.7425,124.6942,124.7329,4230.0
2023-09-05 14:20:00,129.02,129.11,129.02,129.1,3907.0,124.7039,124.7909,124.7039,124.7812,3907.0
2023-09-05 14:25:00,129.1,129.12,129.08,129.11,4881.0,124.7812,124.8005,124.7619,124.7909,4881.0
2023-09-05 14:30:00,129.11,129.14,129.06,129.14,5173.0,124.7909,124.8199,124.7425,124.8199,5173.0
2023-09-05 14:35:00,129.15,129.16,129.09,129.09,1978.0,124.8295,124.8392,124.7715,124.7715,1978.0
2023-09-05 14:40:00,129.09,129.2,129.04,129.07,9218.0,124.7715,124.8778,124.7232,124.7522,9218.0
2023-09-05 14:45:00,129.08,129.08,129.05,129.07,2747.0,124.7619,124.7619,124.7329,124.7522,2747.0
2023-09-05 14:50:00,129.08,129.12,129.06,129.09,3518.0,124.7619,124.8005,124.7425,124.7715,3518.0
2023-09-05 14:55:00,129.09,129.13,129.06,129.12,2234.0,124.7715,124.8102,124.7425,124.8005,2234.0
2023-09-05 15:00:00,129.13,129.14,129.06,129.11,4050.0,124.8102,124.8199,124.7425,124.7909,4050.0
2023-09-05 15:05:00,129.11,129.11,128.99,129.02,3487.0,124.7909,124.7909,124.6749,124.7039,3487.0
2023-09-05 15:10:00,129.02,129.05,128.99,129.03,7871.0,124.7039,124.7329,124.6749,124.7135,7871.0
2023-09-05 15:15:00,129.07,129.08,128.95,128.97,23162.0,124.7522,124.7619,124.6362,124.6555,23162.0
2023-09-05 15:20:00,128.97,128.99,128.89,128.97,10949.0,124.6555,124.6749,124.5782,124.6555,10949.0
2023-09-05 15:25:00,128.97,129.02,128.9,128.92,9812.0,124.6555,124.7039,124.5879,124.6072,9812.0
2023-09-05 15:30:00,128.88,128.9,128.86,128.9,5126.0,124.5686,124.5879,124.5492,124.5879,5126.0
2023-09-05 15:35:00,128.9,129.04,128.88,129.04,13678.0,124.5879,124.7232,124.5686,124.7232,13678.0
2023-09-05 15:40:00,129.06,129.15,129.06,129.15,8653.0,124.7425,124.8295,124.7425,124.8295,8653.0
2023-09-05 15:45:00,129.17,129.17,128.91,128.91,14527.0,124.8488,124.8488,124.5975,124.5975,14527.0
2023-09-05 15:50:00,128.9,128.95,128.79,128.83,52773.0,124.5879,124.6362,124.4816,124.5202,52773.0
2023-09-05 15:55:00,128.83,128.88,128.68,128.68,106164.0,124.5202,124.5686,124.3752,124.3752,106164.0
2023-09-06 09:30:00,128.3,128.79,128.3,128.68,32176.0,124.008,124.4816,124.008,124.3752,32176.0
2023-09-06 09:35:00,128.68,128.78,128.53,128.78,11111.0,124.3752,124.4719,124.2303,124.4719,11111.0
2023-09-06 09:40:00,128.78,128.81,128.64,128.75,5191.0,124.4719,124.5009,124.3366,124.4429,5191.0
2023-09-06 09:45:00,128.69,128.74,128.56,128.58,17933.0,124.3849,124.4332,124.2593,124.2786,17933.0
2023-09-06 09:50:00,128.56,128.67,128.52,128.65,21832.0,124.2593,124.3656,124.2206,124.3462,21832.0
2023-09-06 09:55:00,128.65,128.75,128.57,128.75,60098.0,124.3462,124.4429,124.2689,124.4429,60098.0
2023-09-06 10:00:00,128.73,128.73,128.48,128.53,9280.0,124.4236,124.4236,124.1819,124.2303,9280.0
2023-09-06 10:05:00,128.53,128.7,128.53,128.56,7427.0,124.2303,124.3946,124.2303,124.2593,7427.0
2023-09-06 10:10:00,128.58,128.61,128.54,128.61,7781.0,124.2786,124.3076,124.2399,124.3076,7781.0
2023-09-06 10:15:00,128.57,128.58,128.46,128.49,4547.0,124.2689,124.2786,124.1626,124.1916,4547.0
2023-09-06 10:20:00,128.47,128.56,128.44,128.47,5333.0,124.1723,124.2593,124.1433,124.1723,5333.0
2023-09-06 10:25:00,128.48,128.52,128.11,128.12,11402.0,124.1819,124.2206,123.8243,123.834,11402.0
2023-09-06 10:30:00,128.25,128.25,127.96,128.01,7246.0,123.9596,123.9596,123.6793,123.7277,7246.0
2023-09-06 10:35:00,128.01,128.02,127.78,127.79,4317.0,123.7277,123.7373,123.5053,123.515,4317.0
2023-09-06 10:40:00,127.79,127.88,127.76,127.87,6218.0,123.515,123.602,123.486,123.5923,6218.0
2023-09-06 10:45:00,127.89,128.05,127.84,127.92,31367.0,123.6117,123.7663,123.5633,123.6407,31367.0
2023-09-06 10:50:00,127.95,127.99,127.65,127.65,7078.0,123.6697,123.7083,123.3797,123.3797,7078.0
2023-09-06 10:55:00,127.65,127.69,127.53,127.69,11484.0,123.3797,123.4184,123.2637,123.4184,11484.0
2023-09-06 11:00:00,127.75,127.8,127.56,127.61,9042.0,123.4764,123.5247,123.2927,123.341,9042.0
2023-09-06 11:05:00,127.6,127.77,127.6,127.76,3919.0,123.3314,123.4957,123.3314,123.486,3919.0
2023-09-06 11:10:00,127.74,127.75,127.47,127.58,12447.0,123.4667,123.4764,123.2057,123.312,12447.0
2023-09-06 11:15:00,127.55,127.55,127.42,127.52,13110.0,123.283,123.283,123.1574,123.254,13110.0
2023-09-06 11:20:00,127.48,127.65,127.42,127.65,23374.0,123.2154,123.3797,123.1574,123.3797,23374.0
2023-09-06 11:25:00,127.63,127.66,127.5,127.55,9699.0,123.3604,123.3894,123.2347,123.283,9699.0
2023-09-06 11:30:00,127.5,127.5,127.34,127.5,4793.0,123.2347,123.2347,123.0801,123.2347,4793.0
2023-09-06 11:35:00,127.52,127.63,127.49,127.58,6391.0,123.254,123.3604,123.2251,123.312,6391.0
2023-09-06 11:40:00,127.63,127.73,127.62,127.7,5070.0,123.3604,123.457,123.3507,123.428,5070.0
2023-09-06 11:45:00,127.66,127.66,127.42,127.54,4798.0,123.3894,123.3894,123.1574,123.2734,4798.0
2023-09-06 11:50:00,127.52,127.57,127.48,127.53,6015.0,123.254,123.3024,123.2154,123.2637,6015.0
2023-09-06 11:55:00,127.49,127.52,127.43,127.44,4371.0,123.2251,123.254,123.1671,123.1767,4371.0
2023-09-06 12:00:00,127.4,127.56,127.36,127.56,7370.0,123.1381,123.2927,123.0994,123.2927,7370.0
2023-09-06 12:05:00,127.54,127.55,127.47,127.51,2814.0,123.2734,123.283,123.2057,123.2444,2814.0
2023-09-06 12:10:00,127.52,127.6,127.51,127.55,3533.0,123.254,123.3314,123.2444,123.283,3533.0
2023-09-06 12:15:00,127.54,127.66,127.54,127.66,8035.0,123.2734,123.3894,123.2734,123.3894,8035.0
2023-09-06 12:20:00,127.66,127.76,127.62,127.62,5987.0,123.3894,123.486,123.3507,123.3507,5987.0
2023-09-06 12:25:00,127.59,127.61,127.48,127.48,5126.0,123.3217,123.341,123.2154,123.2154,5126.0
2023-09-06 12:30:00,127.48,127.57,127.46,127.57,2853.0,123.2154,123.3024,123.1961,123.3024,2853.0
2023-09-06 12:35:00,127.55,127.55,127.49,127.49,3149.0,123.283,123.283,123.2251,123.2251,3149.0
2023-09-06 12:40:00,127.51,127.59,127.51,127.51,5650.0,123.2444,123.3217,123.2444,123.2444,5650.0
2023-09-06 12:45:00,127.5,127.5,127.41,127.46,4935.0,123.2347,123.2347,123.1477,123.1961,4935.0
2023-09-06 12:50:00,127.45,127.48,127.31,127.34,15512.0,123.1864,123.2154,123.0511,123.0801,15512.0
2023-09-06 12:55:00,127.32,127.32,127.13,127.16,9359.0,123.0607,123.0607,122.8771,122.9061,9359.0
2023-09-06 13:00:00,127.16,127.16,127.01,127.06,3852.0,122.9061,122.9061,122.7611,122.8094,3852.0
2023-09-06 13:05:00,127.05,127.08,126.9,126.9,4100.0,122.7998,122.8288,122.6548,122.6548,4100.0
2023-09-06 13:10:00,126.89,127.07,126.88,127.01,6874.0,122.6451,122.8191,122.6355,122.7611,6874.0
2023-09-06 13:15:00,127.0,127.06,126.96,127.02,2658.0,122.7514,122.8094,122.7128,122.7708,2658.0
2023-09-06 13:20:00,127.06,127.09,126.92,126.92,11019.0,122.8094,122.8384,122.6741,122.6741,11019.0
2023-09-06 13:25:00,126.89,127.03,126.86,126.99,3126.0,122.6451,122.7804,122.6161,122.7418,3126.0
2023-09-06 13:30:00,126.97,126.97,126.8,126.8,700.0,122.7224,122.7224,122.5581,122.5581,700.0
2023-09-06 13:35:00,126.77,126.84,126.76,126.81,6164.0,122.5291,122.5968,122.5195,122.5678,6164.0
2023-09-06 13:40:00,126.79,126.79,126.65,126.77,4912.0,122.5485,122.5485,122.4132,122.5291,4912.0
2023-09-06 13:45:00,126.74,126.8,126.67,126.8,3507.0,122.5001,122.5581,122.4325,122.5581,3507.0
2023-09-06 13:50:00,126.86,126.87,126.74,126.81,28812.0,122.6161,122.6258,122.5001,122.5678,28812.0
2023-09-06 13:55:00,126.84,126.92,126.81,126.82,6275.0,122.5968,122.6741,122.5678,122.5775,6275.0
2023-09-06 14:00:00,126.79,126.88,126.78,126.84,2181.0,122.5485,122.6355,122.5388,122.5968,2181.0
2023-09-06 14:05:00,126.83,126.9,126.78,126.88,3260.0,122.5871,122.6548,122.5388,122.6355,3260.0
2023-09-06 14:10:00,126.89,126.91,126.85,126.88,3940.0,122.6451,122.6645,122.6065,122.6355,3940.0
2023-09-06 14:15:00,126.85,126.86,126.79,126.82,3220.0,122.6065,122.6161,122.5485,122.5775,3220.0
2023-09-06 14:20:00,126.83,126.99,126.83,126.99,4937.0,122.5871,122.7418,122.5871,122.7418,4937.0
2023-09-06 14:25:00,127.0,127.02,126.88,126.88,3872.0,122.7514,122.7708,122.6355,122.6355,3872.0
2023-09-06 14:30:00,126.91,126.98,126.9,126.92,5805.0,122.6645,122.7321,122.6548,122.6741,5805.0
2023-09-06 14:35:00,126.9,126.98,126.9,126.97,4250.0,122.6548,122.7321,122.6548,122.7224,4250.0
2023-09-06 14:40:00,126.99,127.01,126.94,127.01,5169.0,122.7418,122.7611,122.6935,122.7611,5169.0
2023-09-06 14:45:00,127.01,127.1,127.01,127.01,4450.0,122.7611,122.8481,122.7611,122.7611,4450.0
2023-09-06 14:50:00,127.0,127.04,126.97,126.97,4005.0,122.7514,122.7901,122.7224,122.7224,4005.0
2023-09-06 14:55:00,126.95,126.97,126.91,126.94,5087.0,122.7031,122.7224,122.6645,122.6935,5087.0
2023-09-06 15:00:00,126.96,126.96,126.81,126.85,5215.0,122.7128,122.7128,122.5678,122.6065,5215.0
2023-09-06 15:05:00,126.84,126.84,126.69,126.69,5308.0,122.5968,122.5968,122.4518,122.4518,5308.0
2023-09-06 15:10:00,126.69,126.86,126.68,126.86,11518.0,122.4518,122.6161,122.4421,122.6161,11518.0
2023-09-06 15:15:00,126.88,126.94,126.83,126.83,9570.0,122.6355,122.6935,122.5871,122.5871,9570.0
2023-09-06 15:20:00,126.87,126.89,126.83,126.83,6530.0,122.6258,122.6451,122.5871,122.5871,6530.0
2023-09-06 15:25:00,126.81,126.91,126.75,126.91,9872.0,122.5678,122.6645,122.5098,122.6645,9872.0
2023-09-06 15:30:00,126.91,127.08,126.9,127.01,12909.0,122.6645,122.8288,122.6548,122.7611,12909.0
2023-09-06 15:35:00,127.01,127.01,126.93,126.96,8173.0,122.7611,122.7611,122.6838,122.7128,8173.0
2023-09-06 15:40:00,126.97,127.03,126.92,126.96,7545.0,122.7224,122.7804,122.6741,122.7128,7545.0
2023-09-06 15:45:00,126.97,126.98,126.88,126.95,13656.0,122.7224,122.7321,122.6355,122.7031,13656.0
2023-09-06 15:50:00,126.96,127.03,126.9,127.03,35285.0,122.7128,122.7804,122.6548,122.7804,35285.0
2023-09-06 15:55:00,127.01,127.06,126.84,126.92,99698.0,122.7611,122.8094,122.5968,122.6741,99698.0
2023-09-07 09:30:00,126.9,127.38,126.76,127.38,19528.0,122.6548,123.1187,122.5195,123.1187,19528.0
2023-09-07 09:35:00,127.39,127.53,127.18,127.18,10876.0,123.1284,123.2637,122.9254,122.9254,10876.0
2023-09-07 09:40:00,126.9,126.9,126.69,126.8,2162.0,122.6548,122.6548,122.4518,122.5581,2162.0
2023-09-07 09:45:00,126.95,126.95,126.56,126.63,3218.0,122.7031,122.7031,122.3262,122.3938,3218.0
2023-09-07 09:50:00,126.72,126.72,126.51,126.72,4875.0,122.4808,122.4808,122.2778,122.4808,4875.0
2023-09-07 09:55:00,126.72,126.72,126.57,126.61,1792.0,122.4808,122.4808,122.3358,122.3745,1792.0
2023-09-07 10:00:00,126.64,126.8,126.51,126.56,9122.0,122.4035,122.5581,122.2778,122.3262,9122.0
2023-09-07 10:05:00,126.53,126.7,126.49,126.67,12489.0,122.2972,122.4615,122.2585,122.4325,12489.0
2023-09-07 10:10:00,126.62,126.77,126.47,126.47,4054.0,122.3842,122.5291,122.2392,122.2392,4054.0
2023-09-07 10:15:00,126.44,126.44,126.34,126.34,3365.0,122.2102,122.2102,122.1135,122.1135,3365.0
2023-09-07 10:20:00,126.39,126.45,126.27,126.29,16303.0,122.1618,122.2198,122.0459,122.0652,16303.0
2023-09-07 10:25:00,126.25,126.42,126.24,126.28,3017.0,122.0265,122.1908,122.0169,122.0555,3017.0
2023-09-07 10:30:00,126.36,126.4,126.24,126.26,6458.0,122.1329,122.1715,122.0169,122.0362,6458.0
2023-09-07 10:35:00,126.33,126.46,126.33,126.45,3488.0,122.1039,122.2295,122.1039,122.2198,3488.0
2023-09-07 10:40:00,126.47,126.5,126.29,126.45,3306.0,122.2392,122.2682,122.0652,122.2198,3306.0
2023-09-07 10:45:00,126.41,126.41,126.24,126.24,2398.0,122.1812,122.1812,122.0169,122.0169,2398.0
2023-09-07 10:50:00,126.27,126.31,126.21,126.29,3184.0,122.0459,122.0845,121.9879,122.0652,3184.0
2023-09-07 10:55:00,126.29,126.31,126.23,126.23,2938.0,122.0652,122.0845,122.0072,122.0072,2938.0
2023-09-07 11:00:00,126.19,126.33,126.19,126.27,3458.0,121.9685,122.1039,121.9685,122.0459,3458.0
2023-09-07 11:05:00,126.24,126.24,126.02,126.09,3484.0,122.0169,122.0169,121.8042,121.8719,3484.0
2023-09-07 11:10:00,126.1,126.1,125.94,125.96,2667.0,121.8816,121.8816,121.7269,121.7462,2667.0
2023-09-07 11:15:00,126.02,126.14,126.01,126.02,2939.0,121.8042,121.9202,121.7946,121.8042,2939.0
2023-09-07 11:20:00,126.03,126.1,126.0,126.0,11548.0,121.8139,121.8816,121.7849,121.7849,11548.0
2023-09-07 11:25:00,126.06,126.1,125.97,126.1,3478.0,121.8429,121.8816,121.7559,121.8816,3478.0
2023-09-07 11:30:00,126.11,126.3,126.1,126.3,5150.0,121.8912,122.0749,121.8816,122.0749,5150.0
2023-09-07 11:35:00,126.34,126.34,126.16,126.22,4019.0,122.1135,122.1135,121.9395,121.9975,4019.0
2023-09-07 11:40:00,126.22,126.23,126.09,126.12,3189.0,121.9975,122.0072,121.8719,121.9009,3189.0
2023-09-07 11:45:00,126.05,126.26,126.05,126.26,4397.0,121.8332,122.0362,121.8332,122.0362,4397.0
2023-09-07 11:50:00,126.26,126.28,126.21,126.26,5088.0,122.0362,122.0555,121.9879,122.0362,5088.0
2023-09-07 11:55:00,126.25,126.32,126.23,126.27,3460.0,122.0265,122.0942,122.0072,122.0459,3460.0
2023-09-07 12:00:00,126.31,126.56,126.26,126.46,27172.0,122.0845,122.3262,122.0362,122.2295,27172.0
2023-09-07 12:05:00,126.5,126.62,126.5,126.62,2045.0,122.2682,122.3842,122.2682,122.3842,2045.0
2023-09-07 12:10:00,126.57,126.63,126.54,126.58,4135.0,122.3358,122.3938,122.3068,122.3455,4135.0
2023-09-07 12:15:00,126.62,126.63,126.53,126.61,2297.0,122.3842,122.3938,122.2972,122.3745,2297.0
2023-09-07 12:20:00,126.58,126.59,126.54,126.54,1691.0,122.3455,122.3552,122.3068,122.3068,1691.0
2023-09-07 12:25:00,126.55,126.61,126.53,126.53,3237.0,122.3165,122.3745,122.2972,122.2972,3237.0
2023-09-07 12:30:00,126.54,126.56,126.49,126.49,1577.0,122.3068,122.3262,122.2585,122.2585,1577.0
2023-09-07 12:35:00,126.45,126.56,126.44,126.54,6275.0,122.2198,122.3262,122.2102,122.3068,6275.0
2023-09-07 12:40:00,126.49,126.49,126.46,126.46,2712.0,122.2585,122.2585,122.2295,122.2295,2712.0
2023-09-07 12:45:00,126.46,126.57,126.43,126.57,2259.0,122.2295,122.3358,122.2005,122.3358,2259.0
2023-09-07 12:50:00,126.58,126.62,126.51,126.6,3778.0,122.3455,122.3842,122.2778,122.3648,3778.0
2023-09-07 12:55:00,126.62,126.66,126.61,126.64,3657.0,122.3842,122.4228,122.3745,122.4035,3657.0
2023-09-07 13:00:00,126.66,126.77,126.65,126.73,7767.0,122.4228,122.5291,122.4132,122.4905,7767.0
2023-09-07 13:05:00,126.75,126.95,126.75,126.92,3596.0,122.5098,122.7031,122.5098,122.6741,3596.0
2023-09-07 13:10:00,126.9,126.92,126.79,126.86,5096.0,122.6548,122.6741,122.5485,122.6161,5096.0
2023-09-07 13:15:00,126.83,126.86,126.79,126.83,3230.0,122.5871,122.6161,122.5485,122.5871,3230.0
2023-09-07 13:20:00,126.8,126.83,126.65,126.69,3008.0,122.5581,122.5871,122.4132,122.4518,3008.0
2023-09-07 13:25:00,126.68,126.73,126.6,126.73,9275.0,122.4421,122.4905,122.3648,122.4905,9275.0
2023-09-07 13:30:00,126.71,126.77,126.68,126.72,5980.0,122.4711,122.5291,122.4421,122.4808,5980.0
2023-09-07 13:35:00,126.74,126.8,126.72,126.75,7235.0,122.5001,122.5581,122.4808,122.5098,7235.0
2023-09-07 13:40:00,126.72,126.78,126.65,126.78,3417.0,122.4808,122.5388,122.4132,122.5388,3417.0
2023-09-07 13:45:00,126.79,126.79,126.73,126.75,7601.0,122.5485,122.5485,122.4905,122.5098,7601.0
2023-09-07 13:50:00,126.77,126.86,126.76,126.8,4244.0,122.5291,122.6161,122.5195,122.5581,4244.0
2023-09-07 13:55:00,126.76,126.86,126.75,126.86,2605.0,122.5195,122.6161,122.5098,122.6161,2605.0
2023-09-07 14:00:00,126.89,126.91,126.77,126.88,6028.0,122.6451,122.6645,122.5291,122.6355,6028.0
2023-09-07 14:05:00,126.86,126.86,126.71,126.72,7345.0,122.6161,122.6161,122.4711,122.4808,7345.0
2023-09-07 14:10:00,126.66,126.69,126.63,126.63,5596.0,122.4228,122.4518,122.3938,122.3938,5596.0
2023-09-07 14:15:00,126.66,126.66,126.56,126.58,4580.0,122.4228,122.4228,122.3262,122.3455,4580.0
2023-09-07 14:20:00,126.58,126.63,126.49,126.63,5112.0,122.3455,122.3938,122.2585,122.3938,5112.0
2023-09-07 14:25:00,126.63,126.65,126.53,126.62,8440.0,122.3938,122.4132,122.2972,122.3842,8440.0
2023-09-07 14:30:00,126.6,126.6,126.43,126.48,7325.0,122.3648,122.3648,122.2005,122.2488,7325.0
2023-09-07 14:35:00,126.52,126.52,126.48,126.51,7978.0,122.2875,122.2875,122.2488,122.2778,7978.0
2023-09-07 14:40:00,126.51,126.54,126.49,126.54,7977.0,122.2778,122.3068,122.2585,122.3068,7977.0
2023-09-07 14:45:00,126.54,126.61,126.5,126.6,6840.0,122.3068,122.3745,122.2682,122.3648,6840.0
2023-09-07 14:50:00,126.62,126.72,126.6,126.69,26037.0,122.3842,122.4808,122.3648,122.4518,26037.0
2023-09-07 14:55:00,126.69,126.75,126.67,126.71,10823.0,122.4518,122.5098,122.4325,122.4711,10823.0
2023-09-07 15:00:00,126.72,126.87,126.71,126.83,12423.0,122.4808,122.6258,122.4711,122.5871,12423.0
2023-09-07 15:05:00,126.8,126.89,126.78,126.88,5759.0,122.5581,122.6451,122.5388,122.6355,5759.0
2023-09-07 15:10:00,126.9,126.98,126.88,126.96,12184.0,122.6548,122.7321,122.6355,122.7128,12184.0
2023-09-07 15:15:00,126.98,127.0,126.85,126.95,11072.0,122.7321,122.7514,122.6065,122.7031,11072.0
2023-09-07 15:20:00,126.95,127.11,126.93,127.06,6160.0,122.7031,122.8578,122.6838,122.8094,6160.0
2023-09-07 15:25:00,127.09,127.17,127.06,127.14,4998.0,122.8384,122.9158,122.8094,122.8868,4998.0
2023-09-07 15:30:00,127.15,127.28,127.1,127.18,19013.0,122.8964,123.0221,122.8481,122.9254,19013.0
2023-09-07 15:35:00,127.19,127.25,127.13,127.15,5057.0,122.9351,122.9931,122.8771,122.8964,5057.0
2023-09-07 15:40:00,127.13,127.22,127.1,127.22,8994.0,122.8771,122.9641,122.8481,122.9641,8994.0
2023-09-07 15:45:00,127.23,127.37,127.23,127.3,15710.0,122.9737,123.1091,122.9737,123.0414,15710.0
2023-09-07 15:50:00,127.3,127.36,127.19,127.25,28927.0,123.0414,123.0994,122.9351,122.9931,28927.0
2023-09-07 15:55:00,127.23,127.28,127.09,127.21,72025.0,122.9737,123.0221,122.8384,122.9544,72025.0
2023-09-08 09:30:00,127.43,127.54,127.08,127.19,19898.0,123.1671,123.2734,122.8288,122.9351,19898.0
2023-09-08 09:35:00,127.28,127.42,127.21,127.23,4496.0,123.0221,123.1574,122.9544,122.9737,4496.0
2023-09-08 09:40:00,127.28,127.5,127.22,127.41,7876.0,123.0221,123.2347,122.9641,123.1477,7876.0
2023-09-08 09:45:00,127.47,127.58,127.33,127.5,4504.0,123.2057,123.312,123.0704,123.2347,4504.0
2023-09-08 09:50:00,127.47,127.59,127.37,127.53,8292.0,123.2057,123.3217,123.1091,123.2637,8292.0
2023-09-08 09:55:00,127.59,127.66,127.47,127.66,2913.0,123.3217,123.3894,123.2057,123.3894,2913.0
2023-09-08 10:00:00,127.57,127.74,127.57,127.74,4567.0,123.3024,123.4667,123.3024,123.4667,4567.0
2023-09-08 10:05:00,127.76,127.84,127.7,127.74,3932.0,123.486,123.5633,123.428,123.4667,3932.0
2023-09-08 10:10:00,127.68,127.71,127.61,127.64,2759.0,123.4087,123.4377,123.341,123.37,2759.0
2023-09-08 10:15:00,127.61,127.67,127.57,127.6,1918.0,123.341,123.399,123.3024,123.3314,1918.0
2023-09-08 10:20:00,127.59,127.83,127.55,127.81,2439.0,123.3217,123.5537,123.283,123.5343,2439.0
2023-09-08 10:25:00,127.79,127.89,127.74,127.74,3338.0,123.515,123.6117,123.4667,123.4667,3338.0
2023-09-08 10:30:00,127.76,127.78,127.62,127.62,1266.0,123.486,123.5053,123.3507,123.3507,1266.0
2023-09-08 10:35:00,127.65,127.68,127.56,127.56,1852.0,123.3797,123.4087,123.2927,123.2927,1852.0
2023-09-08 10:40:00,127.51,127.61,127.39,127.59,3672.0,123.2444,123.341,123.1284,123.3217,3672.0
2023-09-08 10:45:00,127.51,127.57,127.41,127.42,841.0,123.2444,123.3024,123.1477,123.1574,841.0
2023-09-08 10:50:00,127.42,127.5,127.35,127.44,3648.0,123.1574,123.2347,123.0897,123.1767,3648.0
2023-09-08 10:55:00,127.4,127.52,127.36,127.36,1940.0,123.1381,123.254,123.0994,123.0994,1940.0
2023-09-08 11:00:00,127.35,127.53,127.35,127.5,1633.0,123.0897,123.2637,123.0897,123.2347,1633.0
2023-09-08 11:05:00,127.46,127.49,127.37,127.38,1829.0,123.1961,123.2251,123.1091,123.1187,1829.0
2023-09-08 11:10:00,127.34,127.44,127.34,127.44,1678.0,123.0801,123.1767,123.0801,123.1767,1678.0
2023-09-08 11:15:00,127.4,127.41,127.37,127.37,1060.0,123.1381,123.1477,123.1091,123.1091,1060.0
2023-09-08 11:20:00,127.35,127.37,127.29,127.3,600.0,123.0897,123.1091,123.0317,123.0414,600.0
2023-09-08 11:25:00,127.19,127.25,127.18,127.25,3824.0,122.9351,122.9931,122.9254,122.9931,3824.0
2023-09-08 11:30:00,127.28,127.36,127.28,127.36,1478.0,123.0221,123.0994,123.0221,123.0994,1478.0
2023-09-08 11:35:00,127.43,127.49,127.4,127.49,3396.0,123.1671,123.2251,123.1381,123.2251,3396.0
2023-09-08 11:40:00,127.53,127.53,127.4,127.4,600.0,123.2637,123.2637,123.1381,123.1381,600.0
2023-09-08 11:45:00,127.26,127.36,127.26,127.26,1947.0,123.0027,123.0994,123.0027,123.0027,1947.0
2023-09-08 11:50:00,127.23,127.34,127.23,127.34,1511.0,122.9737,123.0801,122.9737,123.0801,1511.0
2023-09-08 11:55:00,127.35,127.38,127.28,127.31,3087.0,123.0897,123.1187,123.0221,123.0511,3087.0
2023-09-08 12:00:00,127.3,127.3,127.25,127.26,2226.0,123.0414,123.0414,122.9931,123.0027,2226.0
2023-09-08 12:05:00,127.28,127.32,127.18,127.18,1192.0,123.0221,123.0607,122.9254,122.9254,1192.0
2023-09-08 12:10:00,127.16,127.24,127.16,127.22,1667.0,122.9061,122.9834,122.9061,122.9641,1667.0
2023-09-08 12:15:00,127.2,127.26,127.2,127.21,2228.0,122.9448,123.0027,122.9448,122.9544,2228.0
2023-09-08 12:20:00,127.24,127.29,127.23,127.25,2539.0,122.9834,123.0317,122.9737,122.9931,2539.0
2023-09-08 12:25:00,127.24,127.24,127.11,127.19,5966.0,122.9834,122.9834,122.8578,122.9351,5966.0
2023-09-08 12:30:00,127.18,127.21,127.12,127.21,1305.0,122.9254,122.9544,122.8674,122.9544,1305.0
2023-09-08 12:35:00,127.21,127.34,127.21,127.34,1300.0,122.9544,123.0801,122.9544,123.0801,1300.0
2023-09-08 12:40:00,127.31,127.4,127.3,127.35,1148.0,123.0511,123.1381,123.0414,123.0897,1148.0
2023-09-08 12:45:00,127.22,127.24,127.18,127.19,726.0,122.9641,122.9834,122.9254,122.9351,726.0
2023-09-08 12:50:00,127.16,127.2,127.16,127.16,2339.0,122.9061,122.9448,122.9061,122.9061,2339.0
2023-09-08 12:55:00,127.15,127.21,127.14,127.14,1389.0,122.8964,122.9544,122.8868,122.8868,1389.0
2023-09-08 13:00:00,127.18,127.19,127.09,127.09,1756.0,122.9254,122.9351,122.8384,122.8384,1756.0
2023-09-08 13:05:00,127.08,127.08,127.05,127.06,511.0,122.8288,122.8288,122.7998,122.8094,511.0
2023-09-08 13:10:00,127.03,127.13,127.03,127.11,2242.0,122.7804,122.8771,122.7804,122.8578,2242.0
2023-09-08 13:15:00,127.03,127.03,127.03,127.03,100.0,122.7804,122.7804,122.7804,122.7804,100.0
2023-09-08 13:20:00,127.04,127.08,126.97,126.97,2075.0,122.7901,122.8288,122.7224,122.7224,2075.0
2023-09-08 13:25:00,126.93,126.93,126.87,126.93,1448.0,122.6838,122.6838,122.6258,122.6838,1448.0
2023-09-08 13:30:00,126.87,126.92,126.86,126.88,1481.0,122.6258,122.6741,122.6161,122.6355,1481.0
2023-09-08 13:35:00,126.84,126.86,126.8,126.83,1106.0,122.5968,122.6161,122.5581,122.5871,1106.0
2023-09-08 13:40:00,126.81,126.85,126.8,126.8,1054.0,122.5678,122.6065,122.5581,122.5581,1054.0
2023-09-08 13:45:00,126.78,126.78,126.74,126.77,1400.0,122.5388,122.5388,122.5001,122.5291,1400.0
2023-09-08 13:50:00,126.77,126.79,126.72,126.73,1627.0,122.5291,122.5485,122.4808,122.4905,1627.0
2023-09-08 13:55:00,126.73,126.77,126.73,126.77,1955.0,122.4905,122.5291,122.4905,122.5291,1955.0
2023-09-08 14:00:00,126.78,126.87,126.78,126.83,2217.0,122.5388,122.6258,122.5388,122.5871,2217.0
2023-09-08 14:05:00,126.84,126.88,126.84,126.88,723.0,122.5968,122.6355,122.5968,122.6355,723.0
2023-09-08 14:10:00,126.87,126.87,126.63,126.64,4314.0,122.6258,122.6258,122.3938,122.4035,4314.0
2023-09-08 14:15:00,126.62,126.67,126.62,126.65,1410.0,122.3842,122.4325,122.3842,122.4132,1410.0
2023-09-08 14:20:00,126.65,126.66,126.6,126.61,1534.0,122.4132,122.4228,122.3648,122.3745,1534.0
2023-09-08 14:25:00,126.59,126.63,126.59,126.62,1281.0,122.3552,122.3938,122.3552,122.3842,1281.0
2023-09-08 14:30:00,126.62,126.64,126.56,126.59,1914.0,122.3842,122.4035,122.3262,122.3552,1914.0
2023-09-08 14:35:00,126.62,126.62,126.42,126.45,2730.0,122.3842,122.3842,122.1908,122.2198,2730.0
2023-09-08 14:40:00,126.42,126.49,126.42,126.47,3478.0,122.1908,122.2585,122.1908,122.2392,3478.0
2023-09-08 14:45:00,126.44,126.49,126.44,126.46,832.0,122.2102,122.2585,122.2102,122.2295,832.0
2023-09-08 14:50:00,126.47,126.57,126.45,126.57,2877.0,122.2392,122.3358,122.2198,122.3358,2877.0
2023-09-08 14:55:00,126.58,126.67,126.57,126.66,4262.0,122.3455,122.4325,122.3358,122.4228,4262.0
2023-09-08 15:00:00,126.68,126.7,126.65,126.68,2442.0,122.4421,122.4615,122.4132,122.4421,2442.0
2023-09-08 15:05:00,126.68,126.72,126.66,126.67,4688.0,122.4421,122.4808,122.4228,122.4325,4688.0
2023-09-08 15:10:00,126.67,126.67,126.58,126.61,3509.0,122.4325,122.4325,122.3455,122.3745,3509.0
2023-09-08 15:15:00,126.56,126.57,126.47,126.55,3844.0,122.3262,122.3358,122.2392,122.3165,3844.0
2023-09-08 15:20:00,126.52,126.66,126.51,126.64,5624.0,122.2875,122.4228,122.2778,122.4035,5624.0
2023-09-08 15:25:00,126.65,126.69,126.58,126.67,5146.0,122.4132,122.4518,122.3455,122.4325,5146.0
2023-09-08 15:30:00,126.67,126.75,126.6,126.74,5896.0,122.4325,122.5098,122.3648,122.5001,5896.0
2023-09-08 15:35:00,126.73,126.73,126.55,126.65,7234.0,122.4905,122.4905,122.3165,122.4132,7234.0
2023-09-08 15:40:00,126.64,126.69,126.62,126.65,9274.0,122.4035,122.4518,122.3842,122.4132,9274.0
2023-09-08 15:45:00,126.64,126.69,126.45,126.5,15615.0,122.4035,122.4518,122.2198,122.2682,15615.0
2023-09-08 15:50:00,126.47,126.51,126.4,126.47,25012.0,122.2392,122.2778,122.1715,122.2392,25012.0
2023-09-08 15:55:00,126.44,126.55,126.43,126.53,59423.0,122.2102,122.3165,122.2005,122.2972,59423.0
2023-09-11 09:30:00,126.66,127.12,126.66,126.91,10781.0,122.4228,122.8674,122.4228,122.6645,10781.0
2023-09-11 09:35:00,126.84,126.99,126.63,126.88,3646.0,122.5968,122.7418,122.3938,122.6355,3646.0
2023-09-11 09:40:00,126.77,126.88,126.69,126.72,3464.0,122.5291,122.6355,122.4518,122.4808,3464.0
2023-09-11 09:45:00,126.78,127.0,126.78,126.84,9040.0,122.5388,122.7514,122.5388,122.5968,9040.0
2023-09-11 09:50:00,126.82,126.94,126.72,126.81,3120.0,122.5775,122.6935,122.4808,122.5678,3120.0
2023-09-11 09:55:00,126.78,126.84,126.62,126.64,3060.0,122.5388,122.5968,122.3842,122.4035,3060.0
2023-09-11 10:00:00,126.61,126.65,126.35,126.39,17067.0,122.3745,122.4132,122.1232,122.1618,17067.0
2023-09-11 10:05:00,126.28,126.47,126.28,126.39,3717.0,122.0555,122.2392,122.0555,122.1618,3717.0
2023-09-11 10:10:00,126.45,126.69,126.44,126.65,3700.0,122.2198,122.4518,122.2102,122.4132,3700.0
2023-09-11 10:15:00,126.69,126.89,126.63,126.84,5908.0,122.4518,122.6451,122.3938,122.5968,5908.0
2023-09-11 10:20:00,126.86,126.92,126.72,126.73,3100.0,122.6161,122.6741,122.4808,122.4905,3100.0
2023-09-11 10:25:00,126.7,126.88,126.7,126.81,7299.0,122.4615,122.6355,122.4615,122.5678,7299.0
2023-09-11 10:30:00,126.79,126.81,126.65,126.65,2315.0,122.5485,122.5678,122.4132,122.4132,2315.0
2023-09-11 10:35:00,126.64,126.64,126.57,126.58,2377.0,122.4035,122.4035,122.3358,122.3455,2377.0
2023-09-11 10:40:00,126.6,126.76,126.55,126.67,4632.0,122.3648,122.5195,122.3165,122.4325,4632.0
2023-09-11 10:45:00,126.64,126.73,126.57,126.73,5398.0,122.4035,122.4905,122.3358,122.4905,5398.0
2023-09-11 10:50:00,126.71,126.71,126.61,126.67,3000.0,122.4711,122.4711,122.3745,122.4325,3000.0
2023-09-11 10:55:00,126.6,126.62,126.51,126.56,3220.0,122.3648,122.3842,122.2778,122.3262,3220.0
2023-09-11 11:00:00,126.51,126.54,126.42,126.44,3150.0,122.2778,122.3068,122.1908,122.2102,3150.0
2023-09-11 11:05:00,126.45,126.5,126.42,126.45,2571.0,122.2198,122.2682,122.1908,122.2198,2571.0
2023-09-11 11:10:00,126.44,126.46,126.37,126.37,2283.0,122.2102,122.2295,122.1425,122.1425,2283.0
2023-09-11 11:15:00,126.38,126.49,126.37,126.44,3659.0,122.1522,122.2585,122.1425,122.2102,3659.0
2023-09-11 11:20:00,126.43,126.51,126.41,126.43,2466.0,122.2005,122.2778,122.1812,122.2005,2466.0
2023-09-11 11:25:00,126.46,126.58,126.45,126.56,2136.0,122.2295,122.3455,122.2198,122.3262,2136.0
2023-09-11 11:30:00,126.55,126.64,126.35,126.35,3440.0,122.3165,122.4035,122.1232,122.1232,3440.0
2023-09-11 11:35:00,126.4,126.52,126.36,126.52,4604.0,122.1715,122.2875,122.1329,122.2875,4604.0
2023-09-11 11:40:00,126.55,126.59,126.53,126.59,2605.0,122.3165,122.3552,122.2972,122.3552,2605.0
2023-09-11 11:45:00,126.6,126.64,126.5,126.5,6487.0,122.3648,122.4035,122.2682,122.2682,6487.0
2023-09-11 11:50:00,126.6,126.69,126.58,126.69,1200.0,122.3648,122.4518,122.3455,122.4518,1200.0
2023-09-11 11:55:00,126.71,126.72,126.63,126.63,2716.0,122.4711,122.4808,122.3938,122.3938,2716.0
2023-09-11 12:00:00,126.64,126.71,126.6,126.62,3369.0,122.4035,122.4711,122.3648,122.3842,3369.0
2023-09-11 12:05:00,126.63,126.71,126.58,126.61,4413.0,122.3938,122.4711,122.3455,122.3745,4413.0
2023-09-11 12:10:00,126.65,126.69,126.64,126.66,1793.0,122.4132,122.4518,122.4035,122.4228,1793.0
2023-09-11 12:15:00,126.64,126.66,126.57,126.57,2209.0,122.4035,122.4228,122.3358,122.3358,2209.0
2023-09-11 12:20:00,126.6,126.64,126.58,126.59,1500.0,122.3648,122.4035,122.3455,122.3552,1500.0
2023-09-11 12:25:00,126.58,126.65,126.55,126.61,3319.0,122.3455,122.4132,122.3165,122.3745,3319.0
2023-09-11 12:30:00,126.56,126.56,126.48,126.48,1427.0,122.3262,122.3262,122.2488,122.2488,1427.0
2023-09-11 12:35:00,126.56,126.67,126.54,126.61,5740.0,122.3262,122.4325,122.3068,122.3745,5740.0
2023-09-11 12:40:00,126.62,126.66,126.55,126.58,1967.0,122.3842,122.4228,122.3165,122.3455,1967.0
2023-09-11 12:45:00,126.61,126.72,126.61,126.69,1746.0,122.3745,122.4808,122.3745,122.4518,1746.0
2023-09-11 12:50:00,126.68,126.74,126.64,126.64,2073.0,122.4421,122.5001,122.4035,122.4035,2073.0
2023-09-11 12:55:00,126.69,126.82,126.67,126.79,3620.0,122.4518,122.5775,122.4325,122.5485,3620.0
2023-09-11 13:00:00,126.8,126.87,126.75,126.84,1597.0,122.5581,122.6258,122.5098,122.5968,1597.0
2023-09-11 13:05:00,126.83,126.83,126.76,126.82,2100.0,122.5871,122.5871,122.5195,122.5775,2100.0
2023-09-11 13:10:00,126.81,126.83,126.71,126.75,2428.0,122.5678,122.5871,122.4711,122.5098,2428.0
2023-09-11 13:15:00,126.79,126.86,126.76,126.85,3144.0,122.5485,122.6161,122.5195,122.6065,3144.0
2023-09-11 13:20:00,126.85,126.9,126.83,126.9,3938.0,122.6065,122.6548,122.5871,122.6548,3938.0
2023-09-11 13:25:00,126.86,126.88,126.81,126.81,1884.0,122.6161,122.6355,122.5678,122.5678,1884.0
2023-09-11 13:30:00,126.81,126.85,126.8,126.82,3058.0,122.5678,122.6065,122.5581,122.5775,3058.0
2023-09-11 13:35:00,126.79,126.89,126.79,126.89,1552.0,122.5485,122.6451,122.5485,122.6451,1552.0
2023-09-11 13:40:00,126.9,126.97,126.87,126.88,2548.0,122.6548,122.7224,122.6258,122.6355,2548.0
2023-09-11 13:45:00,126.88,126.89,126.84,126.86,1036.0,122.6355,122.6451,122.5968,122.6161,1036.0
2023-09-11 13:50:00,126.84,126.84,126.74,126.75,2800.0,122.5968,122.5968,122.5001,122.5098,2800.0
2023-09-11 13:55:00,126.73,126.81,126.7,126.8,1860.0,122.4905,122.5678,122.4615,122.5581,1860.0
2023-09-11 14:00:00,126.79,126.82,126.77,126.79,2045.0,122.5485,122.5775,122.5291,122.5485,2045.0
2023-09-11 14:05:00,126.79,126.88,126.78,126.88,2233.0,122.5485,122.6355,122.5388,122.6355,2233.0
2023-09-11 14:10:00,126.87,126.9,126.85,126.85,2003.0,122.6258,122.6548,122.6065,122.6065,2003.0
2023-09-11 14:15:00,126.85,126.85,126.78,126.8,2894.0,122.6065,122.6065,122.5388,122.5581,2894.0
2023-09-11 14:20:00,126.78,126.85,126.75,126.85,2593.0,122.5388,122.6065,122.5098,122.6065,2593.0
2023-09-11 14:25:00,126.86,126.88,126.82,126.88,3118.0,122.6161,122.6355,122.5775,122.6355,3118.0
2023-09-11 14:30:00,126.89,126.96,126.89,126.95,2162.0,122.6451,122.7128,122.6451,122.7031,2162.0
2023-09-11 14:35:00,126.96,126.98,126.9,126.96,2325.0,122.7128,122.7321,122.6548,122.7128,2325.0
2023-09-11 14:40:00,126.97,127.06,126.95,127.06,4533.0,122.7224,122.8094,122.7031,122.8094,4533.0
2023-09-11 14:45:00,127.06,127.11,127.03,127.09,4805.0,122.8094,122.8578,122.7804,122.8384,4805.0
2023-09-11 14:50:00,127.09,127.09,127.02,127.03,2689.0,122.8384,122.8384,122.7708,122.7804,2689.0
2023-09-11 14:55:00,127.0,127.03,126.98,126.98,5032.0,122.7514,122.7804,122.7321,122.7321,5032.0
2023-09-11 15:00:00,127.0,127.09,126.98,127.08,6171.0,122.7514,122.8384,122.7321,122.8288,6171.0
2023-09-11 15:05:00,127.1,127.18,127.1,127.13,3104.0,122.8481,122.9254,122.8481,122.8771,3104.0
2023-09-11 15:10:00,127.15,127.16,127.08,127.12,5094.0,122.8964,122.9061,122.8288,122.8674,5094.0
2023-09-11 15:15:00,127.12,127.12,127.03,127.05,7849.0,122.8674,122.8674,122.7804,122.7998,7849.0
2023-09-11 15:20:00,127.08,127.17,127.06,127.17,9192.0,122.8288,122.9158,122.8094,122.9158,9192.0
2023-09-11 15:25:00,127.19,127.25,127.11,127.12,8032.0,122.9351,122.9931,122.8578,122.8674,8032.0
2023-09-11 15:30:00,127.13,127.16,127.1,127.16,6029.0,122.8771,122.9061,122.8481,122.9061,6029.0
2023-09-11 15:35:00,127.16,127.16,126.96,127.0,9778.0,122.9061,122.9061,122.7128,122.7514,9778.0
2023-09-11 15:40:00,127.01,127.1,127.0,127.1,16506.0,122.7611,122.8481,122.7514,122.8481,16506.0
2023-09-11 15:45:00,127.08,127.08,126.87,126.89,13829.0,122.8288,122.8288,122.6258,122.6451,13829.0
2023-09-11 15:50:00,126.84,126.89,126.81,126.87,28156.0,122.5968,122.6451,122.5678,122.6258,28156.0
2023-09-11 15:55:00,126.88,126.88,126.67,126.68,120511.0,122.6355,122.6355,122.4325,122.4421,120511.0
2023-09-12 09:30:00,126.39,126.45,125.92,126.41,9503.0,122.1618,122.2198,121.7076,122.1812,9503.0
2023-09-12 09:35:00,126.55,126.55,126.26,126.36,2520.0,122.3165,122.3165,122.0362,122.1329,2520.0
2023-09-12 09:40:00,126.23,126.23,125.94,126.06,2076.0,122.0072,122.0072,121.7269,121.8429,2076.0
2023-09-12 09:45:00,126.09,126.09,125.99,126.01,1815.0,121.8719,121.8719,121.7752,121.7946,1815.0
2023-09-12 09:50:00,126.0,126.15,125.99,126.1,2024.0,121.7849,121.9299,121.7752,121.8816,2024.0
2023-09-12 09:55:00,126.13,126.23,126.13,126.21,2000.0,121.9105,122.0072,121.9105,121.9879,2000.0
2023-09-12 10:00:00,126.17,126.67,126.17,126.67,13653.0,121.9492,122.4325,121.9492,122.4325,13653.0
2023-09-12 10:05:00,126.67,126.73,126.57,126.7,7265.0,122.4325,122.4905,122.3358,122.4615,7265.0
2023-09-12 10:10:00,126.72,126.86,126.7,126.82,9224.0,122.4808,122.6161,122.4615,122.5775,9224.0
2023-09-12 10:15:00,126.83,126.94,126.81,126.93,2774.0,122.5871,122.6935,122.5678,122.6838,2774.0
2023-09-12 10:20:00,126.9,127.15,126.8,127.1,6757.0,122.6548,122.8964,122.5581,122.8481,6757.0
2023-09-12 10:25:00,127.14,127.3,127.09,127.27,5044.0,122.8868,123.0414,122.8384,123.0124,5044.0
2023-09-12 10:30:00,127.23,127.41,127.23,127.37,4625.0,122.9737,123.1477,122.9737,123.1091,4625.0
2023-09-12 10:35:00,127.37,127.45,127.28,127.32,6974.0,123.1091,123.1864,123.0221,123.0607,6974.0
2023-09-12 10:40:00,127.3,127.35,127.23,127.25,5650.0,123.0414,123.0897,122.9737,122.9931,5650.0
2023-09-12 10:45:00,127.25,127.34,127.25,127.29,2789.0,122.9931,123.0801,122.9931,123.0317,2789.0
2023-09-12 10:50:00,127.22,127.31,127.22,127.28,3139.0,122.9641,123.0511,122.9641,123.0221,3139.0
2023-09-12 10:55:00,127.28,127.44,127.27,127.34,11760.0,123.0221,123.1767,123.0124,123.0801,11760.0
2023-09-12 11:00:00,127.37,127.48,127.34,127.47,3718.0,123.1091,123.2154,123.0801,123.2057,3718.0
2023-09-12 11:05:00,127.48,127.5,127.36,127.46,4622.0,123.2154,123.2347,123.0994,123.1961,4622.0
2023-09-12 11:10:00,127.45,127.47,127.35,127.47,20636.0,123.1864,123.2057,123.0897,123.2057,20636.0
2023-09-12 11:15:00,127.47,127.47,127.37,127.4,6630.0,123.2057,123.2057,123.1091,123.1381,6630.0
2023-09-12 11:20:00,127.4,127.46,127.37,127.39,3884.0,123.1381,123.1961,123.1091,123.1284,3884.0
2023-09-12 11:25:00,127.38,127.38,127.28,127.31,7566.0,123.1187,123.1187,123.0221,123.0511,7566.0
2023-09-12 11:30:00,127.31,127.45,127.31,127.42,2952.0,123.0511,123.1864,123.0511,123.1574,2952.0
2023-09-12 11:35:00,127.43,127.45,127.39,127.43,1740.0,123.1671,123.1864,123.1284,123.1671,1740.0
2023-09-12 11:40:00,127.42,127.47,127.4,127.41,4325.0,123.1574,123.2057,123.1381,123.1477,4325.0
2023-09-12 11:45:00,127.42,127.52,127.4,127.48,3671.0,123.1574,123.254,123.1381,123.2154,3671.0
2023-09-12 11:50:00,127.47,127.57,127.46,127.53,2459.0,123.2057,123.3024,123.1961,123.2637,2459.0
2023-09-12 11:55:00,127.57,127.57,127.51,127.55,2188.0,123.3024,123.3024,123.2444,123.283,2188.0
2023-09-12 12:00:00,127.61,127.64,127.59,127.61,4371.0,123.341,123.37,123.3217,123.341,4371.0
2023-09-12 12:05:00,127.6,127.6,127.49,127.57,3609.0,123.3314,123.3314,123.2251,123.3024,3609.0
2023-09-12 12:10:00,127.6,127.68,127.58,127.66,2068.0,123.3314,123.4087,123.312,123.3894,2068.0
2023-09-12 12:15:00,127.67,127.67,127.63,127.65,3535.0,123.399,123.399,123.3604,123.3797,3535.0
2023-09-12 12:20:00,127.67,127.78,127.62,127.73,6778.0,123.399,123.5053,123.3507,123.457,6778.0
2023-09-12 12:25:00,127.73,127.78,127.72,127.78,2101.0,123.457,123.5053,123.4474,123.5053,2101.0
2023-09-12 12:30:00,127.75,127.76,127.61,127.61,9777.0,123.4764,123.486,123.341,123.341,9777.0
2023-09-12 12:35:00,127.61,127.75,127.57,127.72,5298.0,123.341,123.4764,123.3024,123.4474,5298.0
2023-09-12 12:40:00,127.73,127.75,127.64,127.66,8452.0,123.457,123.4764,123.37,123.3894,8452.0
2023-09-12 12:45:00,127.67,127.68,127.6,127.62,8703.0,123.399,123.4087,123.3314,123.3507,8703.0
2023-09-12 12:50:00,127.62,127.78,127.58,127.73,25493.0,123.3507,123.5053,123.312,123.457,25493.0
2023-09-12 12:55:00,127.74,127.89,127.67,127.89,3560.0,123.4667,123.6117,123.399,123.6117,3560.0
2023-09-12 13:00:00,127.84,127.91,127.83,127.91,5013.0,123.5633,123.631,123.5537,123.631,5013.0
2023-09-12 13:05:00,127.92,127.93,127.89,127.91,4546.0,123.6407,123.6503,123.6117,123.631,4546.0
2023-09-12 13:10:00,127.89,127.96,127.87,127.87,5492.0,123.6117,123.6793,123.5923,123.5923,5492.0
2023-09-12 13:15:00,127.87,127.99,127.87,127.87,31648.0,123.5923,123.7083,123.5923,123.5923,31648.0
2023-09-12 13:20:00,127.89,128.14,127.87,128.13,6915.0,123.6117,123.8533,123.5923,123.8436,6915.0
2023-09-12 13:25:00,128.09,128.18,128.09,128.18,4847.0,123.805,123.892,123.805,123.892,4847.0
2023-09-12 13:30:00,128.2,128.27,128.2,128.24,2675.0,123.9113,123.979,123.9113,123.95,2675.0
2023-09-12 13:35:00,128.2,128.27,128.17,128.25,4049.0,123.9113,123.979,123.8823,123.9596,4049.0
2023-09-12 13:40:00,128.26,128.26,128.16,128.23,2872.0,123.9693,123.9693,123.8726,123.9403,2872.0
2023-09-12 13:45:00,128.16,128.18,128.02,128.06,4644.0,123.8726,123.892,123.7373,123.776,4644.0
2023-09-12 13:50:00,128.06,128.22,128.04,128.22,7001.0,123.776,123.9306,123.7567,123.9306,7001.0
2023-09-12 13:55:00,128.19,128.25,128.18,128.25,2150.0,123.9016,123.9596,123.892,123.9596,2150.0
2023-09-12 14:00:00,128.25,128.29,128.2,128.2,4950.0,123.9596,123.9983,123.9113,123.9113,4950.0
2023-09-12 14:05:00,128.22,128.24,128.18,128.2,1500.0,123.9306,123.95,123.892,123.9113,1500.0
2023-09-12 14:10:00,128.2,128.2,128.13,128.13,1572.0,123.9113,123.9113,123.8436,123.8436,1572.0
2023-09-12 14:15:00,128.11,128.15,128.05,128.06,2918.0,123.8243,123.863,123.7663,123.776,2918.0
2023-09-12 14:20:00,128.01,128.04,127.96,127.97,1203.0,123.7277,123.7567,123.6793,123.689,1203.0
2023-09-12 14:25:00,128.01,128.04,127.93,127.99,5489.0,123.7277,123.7567,123.6503,123.7083,5489.0
2023-09-12 14:30:00,127.98,128.1,127.97,128.09,1473.0,123.6987,123.8146,123.689,123.805,1473.0
2023-09-12 14:35:00,128.06,128.13,128.05,128.09,3337.0,123.776,123.8436,123.7663,123.805,3337.0
2023-09-12 14:40:00,128.07,128.08,128.03,128.03,1781.0,123.7856,123.7953,123.747,123.747,1781.0
2023-09-12 14:45:00,128.03,128.06,127.98,128.0,2761.0,123.747,123.776,123.6987,123.718,2761.0
2023-09-12 14:50:00,127.98,128.0,127.85,127.9,4534.0,123.6987,123.718,123.573,123.6213,4534.0
2023-09-12 14:55:00,127.89,128.04,127.89,128.0,9618.0,123.6117,123.7567,123.6117,123.718,9618.0
2023-09-12 15:00:00,128.0,128.02,127.97,127.97,3968.0,123.718,123.7373,123.689,123.689,3968.0
2023-09-12 15:05:00,127.97,128.01,127.96,128.0,2773.0,123.689,123.7277,123.6793,123.718,2773.0
2023-09-12 15:10:00,128.02,128.03,127.93,127.97,5860.0,123.7373,123.747,123.6503,123.689,5860.0
2023-09-12 15:15:00,127.94,128.01,127.93,128.01,7972.0,123.66,123.7277,123.6503,123.7277,7972.0
2023-09-12 15:20:00,128.05,128.09,128.0,128.01,3433.0,123.7663,123.805,123.718,123.7277,3433.0
2023-09-12 15:25:00,128.01,128.05,127.98,128.01,4482.0,123.7277,123.7663,123.6987,123.7277,4482.0
2023-09-12 15:30:00,128.06,128.09,128.01,128.05,5442.0,123.776,123.805,123.7277,123.7663,5442.0
2023-09-12 15:35:00,128.06,128.08,128.02,128.04,6431.0,123.776,123.7953,123.7373,123.7567,6431.0
2023-09-12 15:40:00,128.06,128.11,128.04,128.06,6163.0,123.776,123.8243,123.7567,123.776,6163.0
2023-09-12 15:45:00,128.06,128.18,127.92,128.18,16291.0,123.776,123.892,123.6407,123.892,16291.0
2023-09-12 15:50:00,128.13,128.13,127.98,128.08,29141.0,123.8436,123.8436,123.6987,123.7953,29141.0
2023-09-12 15:55:00,128.08,128.15,127.97,128.05,91021.0,123.7953,123.863,123.689,123.7663,91021.0
2023-09-13 09:30:00,128.35,128.43,128.07,128.31,6315.0,124.0563,124.1336,123.7856,124.0176,6315.0
2023-09-13 09:35:00,128.23,128.42,128.1,128.42,8494.0,123.9403,124.1239,123.8146,124.1239,8494.0
2023-09-13 09:40:00,128.43,128.58,128.42,128.53,2463.0,124.1336,124.2786,124.1239,124.2303,2463.0
2023-09-13 09:45:00,128.64,128.83,128.64,128.79,2550.0,124.3366,124.5202,124.3366,124.4816,2550.0
2023-09-13 09:50:00,128.79,128.81,128.65,128.77,4876.0,124.4816,124.5009,124.3462,124.4622,4876.0
2023-09-13 09:55:00,128.78,128.81,128.61,128.79,2983.0,124.4719,124.5009,124.3076,124.4816,2983.0
2023-09-13 10:00:00,128.77,128.89,128.48,128.56,6789.0,124.4622,124.5782,124.1819,124.2593,6789.0
2023-09-13 10:05:00,128.49,128.49,128.02,128.18,33070.0,124.1916,124.1916,123.7373,123.892,33070.0
2023-09-13 10:10:00,128.09,128.13,127.94,128.07,7154.0,123.805,123.8436,123.66,123.7856,7154.0
2023-09-13 10:15:00,128.09,128.13,127.91,127.99,7332.0,123.805,123.8436,123.631,123.7083,7332.0
2023-09-13 10:20:00,127.98,128.29,127.95,128.15,39717.0,123.6987,123.9983,123.6697,123.863,39717.0
2023-09-13 10:25:00,128.15,128.18,128.01,128.15,7248.0,123.863,123.892,123.7277,123.863,7248.0
2023-09-13 10:30:00,128.16,128.21,128.03,128.12,41447.0,123.8726,123.921,123.747,123.834,41447.0
2023-09-13 10:35:00,128.13,128.22,128.05,128.05,8721.0,123.8436,123.9306,123.7663,123.7663,8721.0
2023-09-13 10:40:00,128.09,128.2,128.04,128.05,4866.0,123.805,123.9113,123.7567,123.7663,4866.0
2023-09-13 10:45:00,128.02,128.27,128.01,128.17,15842.0,123.7373,123.979,123.7277,123.8823,15842.0
2023-09-13 10:50:00,128.18,128.23,128.13,128.23,3597.0,123.892,123.9403,123.8436,123.9403,3597.0
2023-09-13 10:55:00,128.23,128.29,128.1,128.25,4829.0,123.9403,123.9983,123.8146,123.9596,4829.0
2023-09-13 11:00:00,128.24,128.25,128.11,128.21,3405.0,123.95,123.9596,123.8243,123.921,3405.0
2023-09-13 11:05:00,128.21,128.24,128.17,128.24,1816.0,123.921,123.95,123.8823,123.95,1816.0
2023-09-13 11:10:00,128.24,128.27,128.13,128.16,9161.0,123.95,123.979,123.8436,123.8726,9161.0
2023-09-13 11:15:00,128.13,128.28,128.01,128.24,29470.0,123.8436,123.9886,123.7277,123.95,29470.0
2023-09-13 11:20:00,128.24,128.47,128.21,128.35,45923.0,123.95,124.1723,123.921,124.0563,45923.0
2023-09-13 11:25:00,128.35,128.41,128.32,128.41,3095.0,124.0563,124.1143,124.0273,124.1143,3095.0
2023-09-13 11:30:00,128.43,128.47,128.31,128.31,2283.0,124.1336,124.1723,124.0176,124.0176,2283.0
2023-09-13 11:35:00,128.34,128.38,128.2,128.33,11701.0,124.0466,124.0853,123.9113,124.037,11701.0
2023-09-13 11:40:00,128.38,128.46,128.35,128.46,2097.0,124.0853,124.1626,124.0563,124.1626,2097.0
2023-09-13 11:45:00,128.42,128.54,128.42,128.47,5880.0,124.1239,124.2399,124.1239,124.1723,5880.0
2023-09-13 11:50:00,128.45,128.46,128.2,128.2,55074.0,124.1529,124.1626,123.9113,123.9113,55074.0
2023-09-13 11:55:00,128.27,128.45,128.27,128.41,3403.0,123.979,124.1529,123.979,124.1143,3403.0
2023-09-13 12:00:00,128.46,128.54,128.46,128.54,1433.0,124.1626,124.2399,124.1626,124.2399,1433.0
2023-09-13 12:05:00,128.59,128.71,128.57,128.66,5132.0,124.2883,124.4042,124.2689,124.3559,5132.0
2023-09-13 12:10:00,128.68,128.69,128.61,128.66,1310.0,124.3752,124.3849,124.3076,124.3559,1310.0
2023-09-13 12:15:00,128.6,128.84,128.58,128.75,4102.0,124.2979,124.5299,124.2786,124.4429,4102.0
2023-09-13 12:20:00,128.8,128.86,128.72,128.72,7468.0,124.4912,124.5492,124.4139,124.4139,7468.0
2023-09-13 12:25:00,128.72,128.83,128.71,128.81,2680.0,124.4139,124.5202,124.4042,124.5009,2680.0
2023-09-13 12:30:00,128.8,128.8,128.75,128.8,1916.0,124.4912,124.4912,124.4429,124.4912,1916.0
2023-09-13 12:35:00,128.81,128.81,128.63,128.64,3295.0,124.5009,124.5009,124.3269,124.3366,3295.0
2023-09-13 12:40:00,128.61,128.62,128.5,128.59,2476.0,124.3076,124.3172,124.2013,124.2883,2476.0
2023-09-13 12:45:00,128.61,128.64,128.54,128.63,1779.0,124.3076,124.3366,124.2399,124.3269,1779.0
2023-09-13 12:50:00,128.59,128.7,128.59,128.69,2200.0,124.2883,124.3946,124.2883,124.3849,2200.0
2023-09-13 12:55:00,128.71,128.73,128.66,128.71,2510.0,124.4042,124.4236,124.3559,124.4042,2510.0
2023-09-13 13:00:00,128.76,128.82,128.73,128.76,2791.0,124.4526,124.5106,124.4236,124.4526,2791.0
2023-09-13 13:05:00,128.75,128.75,128.74,128.75,100.0,124.4429,124.4429,124.4332,124.4429,100.0
2023-09-13 13:10:00,128.77,128.77,128.72,128.74,2059.0,124.4622,124.4622,124.4139,124.4332,2059.0
2023-09-13 13:15:00,128.75,128.76,128.73,128.74,3536.0,124.4429,124.4526,124.4236,124.4332,3536.0
2023-09-13 13:20:00,128.75,128.86,128.73,128.86,2658.0,124.4429,124.5492,124.4236,124.5492,2658.0
2023-09-13 13:25:00,128.86,128.86,128.8,128.81,1547.0,124.5492,124.5492,124.4912,124.5009,1547.0
2023-09-13 13:30:00,128.83,128.9,128.83,128.86,2279.0,124.5202,124.5879,124.5202,124.5492,2279.0
2023-09-13 13:35:00,128.86,128.97,128.83,128.95,6042.0,124.5492,124.6555,124.5202,124.6362,6042.0
2023-09-13 13:40:00,128.96,128.98,128.88,128.96,4782.0,124.6459,124.6652,124.5686,124.6459,4782.0
2023-09-13 13:45:00,128.93,128.93,128.75,128.81,2604.0,124.6169,124.6169,124.4429,124.5009,2604.0
2023-09-13 13:50:00,128.78,128.81,128.75,128.81,1464.0,124.4719,124.5009,124.4429,124.5009,1464.0
2023-09-13 13:55:00,128.78,128.83,128.77,128.83,2289.0,124.4719,124.5202,124.4622,124.5202,2289.0
2023-09-13 14:00:00,128.83,128.87,128.75,128.75,4203.0,124.5202,124.5589,124.4429,124.4429,4203.0
2023-09-13 14:05:00,128.73,128.77,128.69,128.75,3544.0,124.4236,124.4622,124.3849,124.4429,3544.0
2023-09-13 14:10:00,128.78,128.78,128.73,128.75,2188.0,124.4719,124.4719,124.4236,124.4429,2188.0
2023-09-13 14:15:00,128.77,128.79,128.72,128.74,3227.0,124.4622,124.4816,124.4139,124.4332,3227.0
2023-09-13 14:20:00,128.77,128.84,128.76,128.8,13801.0,124.4622,124.5299,124.4526,124.4912,13801.0
2023-09-13 14:25:00,128.82,128.84,128.71,128.74,9919.0,124.5106,124.5299,124.4042,124.4332,9919.0
2023-09-13 14:30:00,128.75,128.89,128.65,128.86,19846.0,124.4429,124.5782,124.3462,124.5492,19846.0
2023-09-13 14:35:00,128.86,128.95,128.83,128.88,2833.0,124.5492,124.6362,124.5202,124.5686,2833.0
2023-09-13 14:40:00,128.9,128.9,128.84,128.87,2737.0,124.5879,124.5879,124.5299,124.5589,2737.0
2023-09-13 14:45:00,128.86,128.93,128.83,128.87,7012.0,124.5492,124.6169,124.5202,124.5589,7012.0
2023-09-13 14:50:00,128.86,128.89,128.77,128.78,3968.0,124.5492,124.5782,124.4622,124.4719,3968.0
2023-09-13 14:55:00,128.78,128.88,128.74,128.87,4270.0,124.4719,124.5686,124.4332,124.5589,4270.0
2023-09-13 15:00:00,128.85,128.85,128.71,128.73,5417.0,124.5396,124.5396,124.4042,124.4236,5417.0
2023-09-13 15:05:00,128.71,128.8,128.7,128.76,13249.0,124.4042,124.4912,124.3946,124.4526,13249.0
2023-09-13 15:10:00,128.77,128.82,128.76,128.81,7165.0,124.4622,124.5106,124.4526,124.5009,7165.0
2023-09-13 15:15:00,128.8,128.88,128.79,128.87,6787.0,124.4912,124.5686,124.4816,124.5589,6787.0
2023-09-13 15:20:00,128.87,128.88,128.77,128.8,9864.0,124.5589,124.5686,124.4622,124.4912,9864.0
2023-09-13 15:25:00,128.8,128.81,128.74,128.75,8511.0,124.4912,124.5009,124.4332,124.4429,8511.0
2023-09-13 15:30:00,128.76,128.84,128.75,128.83,12834.0,124.4526,124.5299,124.4429,124.5202,12834.0
2023-09-13 15:35:00,128.84,128.89,128.82,128.87,8325.0,124.5299,124.5782,124.5106,124.5589,8325.0
2023-09-13 15:40:00,128.89,128.95,128.86,128.9,14392.0,124.5782,124.6362,124.5492,124.5879,14392.0
2023-09-13 15:45:00,128.9,128.98,128.89,128.92,15265.0,124.5879,124.6652,124.5782,124.6072,15265.0
2023-09-13 15:50:00,128.9,128.97,128.72,128.9,67770.0,124.5879,124.6555,124.4139,124.5879,67770.0
2023-09-13 15:55:00,128.9,129.18,128.9,129.07,143732.0,124.5879,124.8585,124.5879,124.7522,143732.0
2023-09-14 09:30:00,129.83,129.83,129.38,129.75,17925.0,125.4868,125.4868,125.0518,125.4094,17925.0
2023-09-14 09:35:00,129.76,130.68,129.76,130.35,22974.0,125.4191,126.3083,125.4191,125.9894,22974.0
2023-09-14 09:40:00,130.33,130.36,130.07,130.15,9382.0,125.97,125.999,125.7187,125.7961,9382.0
2023-09-14 09:45:00,130.06,130.27,129.99,130.03,2405.0,125.7091,125.9121,125.6414,125.6801,2405.0
2023-09-14 09:50:00,130.18,130.42,130.1,130.31,8448.0,125.8251,126.057,125.7477,125.9507,8448.0
2023-09-14 09:55:00,130.36,130.5,130.32,130.5,9552.0,125.999,126.1344,125.9604,126.1344,9552.0
2023-09-14 10:00:00,130.48,130.52,130.29,130.36,46632.0,126.115,126.1537,125.9314,125.999,46632.0
2023-09-14 10:05:00,130.36,130.52,130.25,130.52,13877.0,125.999,126.1537,125.8927,126.1537,13877.0
2023-09-14 10:10:00,130.53,130.76,130.52,130.75,8870.0,126.1634,126.3857,126.1537,126.376,8870.0
2023-09-14 10:15:00,130.74,130.89,130.74,130.75,13030.0,126.3663,126.5113,126.3663,126.376,13030.0
2023-09-14 10:20:00,130.8,131.04,130.75,131.04,11803.0,126.4243,126.6563,126.376,126.6563,11803.0
2023-09-14 10:25:00,131.04,131.16,130.97,131.14,10723.0,126.6563,126.7723,126.5886,126.7529,10723.0
2023-09-14 10:30:00,131.17,131.22,131.04,131.21,19770.0,126.7819,126.8303,126.6563,126.8206,19770.0
2023-09-14 10:35:00,131.21,131.31,131.17,131.27,9847.0,126.8206,126.9173,126.7819,126.8786,9847.0
2023-09-14 10:40:00,131.29,131.41,131.28,131.39,15354.0,126.8979,127.0139,126.8883,126.9946,15354.0
2023-09-14 10:45:00,131.41,131.48,131.37,131.48,9066.0,127.0139,127.0816,126.9753,127.0816,9066.0
2023-09-14 10:50:00,131.49,131.62,131.45,131.55,20118.0,127.0912,127.2169,127.0526,127.1492,20118.0
2023-09-14 10:55:00,131.55,131.63,131.55,131.57,6432.0,127.1492,127.2266,127.1492,127.1686,6432.0
2023-09-14 11:00:00,131.65,131.8,131.64,131.79,11196.0,127.2459,127.3909,127.2362,127.3812,11196.0
2023-09-14 11:05:00,131.8,131.85,131.76,131.78,7011.0,127.3909,127.4392,127.3522,127.3715,7011.0
2023-09-14 11:10:00,131.8,131.95,131.78,131.92,8257.0,127.3909,127.5358,127.3715,127.5069,8257.0
2023-09-14 11:15:00,131.94,131.96,131.83,131.92,11776.0,127.5262,127.5455,127.4199,127.5069,11776.0
2023-09-14 11:20:00,131.9,132.03,131.89,131.97,13980.0,127.4875,127.6132,127.4779,127.5552,13980.0
2023-09-14 11:25:00,131.97,132.05,131.91,132.03,10382.0,127.5552,127.6325,127.4972,127.6132,10382.0
2023-09-14 11:30:00,132.03,132.13,131.98,132.08,17275.0,127.6132,127.7098,127.5648,127.6615,17275.0
2023-09-14 11:35:00,132.06,132.08,131.97,132.05,11274.0,127.6422,127.6615,127.5552,127.6325,11274.0
2023-09-14 11:40:00,132.07,132.09,131.78,131.87,9022.0,127.6518,127.6712,127.3715,127.4585,9022.0
2023-09-14 11:45:00,131.86,131.94,131.76,131.92,5575.0,127.4489,127.5262,127.3522,127.5069,5575.0
2023-09-14 11:50:00,131.9,132.04,131.9,131.98,4880.0,127.4875,127.6228,127.4875,127.5648,4880.0
2023-09-14 11:55:00,132.01,132.12,131.95,132.01,4153.0,127.5938,127.7002,127.5358,127.5938,4153.0
2023-09-14 12:00:00,132.03,132.09,131.99,131.99,3272.0,127.6132,127.6712,127.5745,127.5745,3272.0
2023-09-14 12:05:00,132.01,132.03,131.88,131.99,3562.0,127.5938,127.6132,127.4682,127.5745,3562.0
2023-09-14 12:10:00,132.0,132.0,131.93,131.97,1220.0,127.5842,127.5842,127.5165,127.5552,1220.0
2023-09-14 12:15:00,131.97,131.98,131.89,131.94,5959.0,127.5552,127.5648,127.4779,127.5262,5959.0
2023-09-14 12:20:00,131.93,131.96,131.82,131.87,7183.0,127.5165,127.5455,127.4102,127.4585,7183.0
2023-09-14 12:25:00,131.81,131.88,131.76,131.88,2200.0,127.4005,127.4682,127.3522,127.4682,2200.0
2023-09-14 12:30:00,131.89,131.98,131.89,131.92,5257.0,127.4779,127.5648,127.4779,127.5069,5257.0
2023-09-14 12:35:00,131.92,131.95,131.86,131.94,3860.0,127.5069,127.5358,127.4489,127.5262,3860.0
2023-09-14 12:40:00,131.95,131.96,131.85,131.96,4364.0,127.5358,127.5455,127.4392,127.5455,4364.0
2023-09-14 12:45:00,131.95,132.09,131.95,132.09,4059.0,127.5358,127.6712,127.5358,127.6712,4059.0
2023-09-14 12:50:00,132.09,132.09,132.02,132.07,1928.0,127.6712,127.6712,127.6035,127.6518,1928.0
2023-09-14 12:55:00,132.08,132.16,132.08,132.11,5328.0,127.6615,127.7388,127.6615,127.6905,5328.0
2023-09-14 13:00:00,132.12,132.2,132.1,132.14,2538.0,127.7002,127.7775,127.6808,127.7195,2538.0
2023-09-14 13:05:00,132.13,132.21,132.12,132.14,3427.0,127.7098,127.7872,127.7002,127.7195,3427.0
2023-09-14 13:10:00,132.1,132.13,131.97,132.03,3718.0,127.6808,127.7098,127.5552,127.6132,3718.0
2023-09-14 13:15:00,132.06,132.14,132.06,132.1,2383.0,127.6422,127.7195,127.6422,127.6808,2383.0
2023-09-14 13:20:00,132.13,132.23,132.11,132.21,4927.0,127.7098,127.8065,127.6905,127.7872,4927.0
2023-09-14 13:25:00,132.18,132.33,132.18,132.32,5114.0,127.7582,127.9031,127.7582,127.8935,5114.0
2023-09-14 13:30:00,132.3,132.32,132.24,132.25,3036.0,127.8741,127.8935,127.8161,127.8258,3036.0
2023-09-14 13:35:00,132.25,132.35,132.25,132.31,8331.0,127.8258,127.9225,127.8258,127.8838,8331.0
2023-09-14 13:40:00,132.27,132.27,132.15,132.18,5136.0,127.8451,127.8451,127.7292,127.7582,5136.0
2023-09-14 13:45:00,132.16,132.16,131.94,131.96,3556.0,127.7388,127.7388,127.5262,127.5455,3556.0
2023-09-14 13:50:00,131.96,132.11,131.96,132.11,4728.0,127.5455,127.6905,127.5455,127.6905,4728.0
2023-09-14 13:55:00,132.11,132.19,132.09,132.17,11430.0,127.6905,127.7678,127.6712,127.7485,11430.0
2023-09-14 14:00:00,132.18,132.19,132.1,132.15,3976.0,127.7582,127.7678,127.6808,127.7292,3976.0
2023-09-14 14:05:00,132.15,132.24,132.13,132.22,6344.0,127.7292,127.8161,127.7098,127.7968,6344.0
2023-09-14 14:10:00,132.22,132.23,132.14,132.16,4241.0,127.7968,127.8065,127.7195,127.7388,4241.0
2023-09-14 14:15:00,132.09,132.19,132.09,132.17,2761.0,127.6712,127.7678,127.6712,127.7485,2761.0
2023-09-14 14:20:00,132.19,132.22,132.16,132.16,3385.0,127.7678,127.7968,127.7388,127.7388,3385.0
2023-09-14 14:25:00,132.16,132.21,132.15,132.21,4121.0,127.7388,127.7872,127.7292,127.7872,4121.0
2023-09-14 14:30:00,132.19,132.21,132.15,132.17,6031.0,127.7678,127.7872,127.7292,127.7485,6031.0
2023-09-14 14:35:00,132.15,132.22,132.09,132.15,7200.0,127.7292,127.7968,127.6712,127.7292,7200.0
2023-09-14 14:40:00,132.11,132.24,132.11,132.22,3557.0,127.6905,127.8161,127.6905,127.7968,3557.0
2023-09-14 14:45:00,132.22,132.25,132.2,132.25,3008.0,127.7968,127.8258,127.7775,127.8258,3008.0
2023-09-14 14:50:00,132.21,132.23,132.1,132.14,5249.0,127.7872,127.8065,127.6808,127.7195,5249.0
2023-09-14 14:55:00,132.12,132.2,132.11,132.16,7900.0,127.7002,127.7775,127.6905,127.7388,7900.0
2023-09-14 15:00:00,132.14,132.15,132.06,132.08,4718.0,127.7195,127.7292,127.6422,127.6615,4718.0
2023-09-14 15:05:00,132.08,132.1,132.03,132.03,4989.0,127.6615,127.6808,127.6132,127.6132,4989.0
2023-09-14 15:10:00,132.01,132.12,132.01,132.11,8408.0,127.5938,127.7002,127.5938,127.6905,8408.0
2023-09-14 15:15:00,132.13,132.14,132.05,132.09,9605.0,127.7098,127.7195,127.6325,127.6712,9605.0
2023-09-14 15:20:00,132.09,132.15,132.07,132.11,7708.0,127.6712,127.7292,127.6518,127.6905,7708.0
2023-09-14 15:25:00,132.13,132.13,132.07,132.08,6913.0,127.7098,127.7098,127.6518,127.6615,6913.0
2023-09-14 15:30:00,132.09,132.14,132.04,132.09,12183.0,127.6712,127.7195,127.6228,127.6712,12183.0
2023-09-14 15:35:00,132.09,132.2,131.93,131.94,18897.0,127.6712,127.7775,127.5165,127.5262,18897.0
2023-09-14 15:40:00,131.94,132.14,131.91,132.14,18089.0,127.5262,127.7195,127.4972,127.7195,18089.0
2023-09-14 15:45:00,132.14,132.14,131.93,131.97,23563.0,127.7195,127.7195,127.5165,127.5552,23563.0
2023-09-14 15:50:00,131.99,132.0,131.72,131.73,52081.0,127.5745,127.5842,127.3135,127.3232,52081.0
2023-09-14 15:55:00,131.73,131.82,131.65,131.7,133069.0,127.3232,127.4102,127.2459,127.2942,133069.0
2023-09-15 09:30:00,131.97,131.97,131.17,131.42,205280.0,127.5552,127.5552,126.7819,127.0236,205280.0
2023-09-15 09:35:00,131.32,131.32,130.86,130.93,2210.0,126.9269,126.9269,126.4823,126.55,2210.0
2023-09-15 09:40:00,131.03,131.12,130.86,130.87,3242.0,126.6466,126.7336,126.4823,126.492,3242.0
2023-09-15 09:45:00,130.83,130.83,130.32,130.53,20604.0,126.4533,126.4533,125.9604,126.1634,20604.0
2023-09-15 09:50:00,130.49,130.84,130.36,130.73,24566.0,126.1247,126.463,125.999,126.3567,24566.0
2023-09-15 09:55:00,130.76,130.89,130.65,130.72,11890.0,126.3857,126.5113,126.2793,126.347,11890.0
2023-09-15 10:00:00,130.77,130.91,130.51,130.59,2031.0,126.3953,126.5306,126.144,126.2213,2031.0
2023-09-15 10:05:00,130.55,130.55,130.18,130.22,6494.0,126.1827,126.1827,125.8251,125.8637,6494.0
2023-09-15 10:10:00,130.18,130.28,129.9,129.94,13359.0,125.8251,125.9217,125.5544,125.5931,13359.0
2023-09-15 10:15:00,129.83,129.89,129.63,129.79,5016.0,125.4868,125.5448,125.2935,125.4481,5016.0
2023-09-15 10:20:00,129.8,129.86,129.6,129.6,7478.0,125.4578,125.5158,125.2645,125.2645,7478.0
2023-09-15 10:25:00,129.56,129.62,129.5,129.55,5543.0,125.2258,125.2838,125.1678,125.2161,5543.0
2023-09-15 10:30:00,129.57,129.73,129.5,129.71,5503.0,125.2355,125.3901,125.1678,125.3708,5503.0
2023-09-15 10:35:00,129.71,129.77,129.69,129.77,3291.0,125.3708,125.4288,125.3515,125.4288,3291.0
2023-09-15 10:40:00,129.8,129.84,129.59,129.59,3285.0,125.4578,125.4964,125.2548,125.2548,3285.0
2023-09-15 10:45:00,129.59,129.64,129.52,129.59,2421.0,125.2548,125.3031,125.1871,125.2548,2421.0
2023-09-15 10:50:00,129.61,129.61,129.42,129.44,1945.0,125.2741,125.2741,125.0905,125.1098,1945.0
2023-09-15 10:55:00,129.38,129.38,129.26,129.29,2542.0,125.0518,125.0518,124.9358,124.9648,2542.0
2023-09-15 11:00:00,129.29,129.31,129.18,129.28,4618.0,124.9648,124.9842,124.8585,124.9552,4618.0
2023-09-15 11:05:00,129.25,129.29,129.21,129.28,1754.0,124.9262,124.9648,124.8875,124.9552,1754.0
2023-09-15 11:10:00,129.28,129.39,129.28,129.37,3017.0,124.9552,125.0615,124.9552,125.0422,3017.0
2023-09-15 11:15:00,129.38,129.48,129.37,129.46,4861.0,125.0518,125.1485,125.0422,125.1291,4861.0
2023-09-15 11:20:00,129.45,129.46,129.39,129.44,2817.0,125.1195,125.1291,125.0615,125.1098,2817.0
2023-09-15 11:25:00,129.44,129.47,129.32,129.47,3661.0,125.1098,125.1388,124.9938,125.1388,3661.0
2023-09-15 11:30:00,129.48,129.52,129.46,129.51,2485.0,125.1485,125.1871,125.1291,125.1775,2485.0
2023-09-15 11:35:00,129.53,129.53,129.37,129.37,1915.0,125.1968,125.1968,125.0422,125.0422,1915.0
2023-09-15 11:40:00,129.33,129.33,129.24,129.3,3475.0,125.0035,125.0035,124.9165,124.9745,3475.0
2023-09-15 11:45:00,129.3,129.38,129.29,129.35,2895.0,124.9745,125.0518,124.9648,125.0228,2895.0
2023-09-15 11:50:00,129.36,129.38,129.27,129.36,3930.0,125.0325,125.0518,124.9455,125.0325,3930.0
2023-09-15 11:55:00,129.31,129.31,129.22,129.27,1965.0,124.9842,124.9842,124.8972,124.9455,1965.0
2023-09-15 12:00:00,129.25,129.28,129.19,129.25,1777.0,124.9262,124.9552,124.8682,124.9262,1777.0
2023-09-15 12:05:00,129.28,129.34,129.25,129.34,2128.0,124.9552,125.0132,124.9262,125.0132,2128.0
2023-09-15 12:10:00,129.34,129.43,129.3,129.43,1800.0,125.0132,125.1002,124.9745,125.1002,1800.0
2023-09-15 12:15:00,129.45,129.5,129.39,129.5,3066.0,125.1195,125.1678,125.0615,125.1678,3066.0
2023-09-15 12:20:00,129.53,129.54,129.51,129.51,1403.0,125.1968,125.2065,125.1775,125.1775,1403.0
2023-09-15 12:25:00,129.5,129.53,129.47,129.48,2695.0,125.1678,125.1968,125.1388,125.1485,2695.0
2023-09-15 12:30:00,129.51,129.57,129.51,129.55,1400.0,125.1775,125.2355,125.1775,125.2161,1400.0
2023-09-15 12:35:00,129.57,129.61,129.55,129.56,1493.0,125.2355,125.2741,125.2161,125.2258,1493.0
2023-09-15 12:40:00,129.58,129.62,129.58,129.61,935.0,125.2451,125.2838,125.2451,125.2741,935.0
2023-09-15 12:45:00,129.65,129.68,129.62,129.68,1564.0,125.3128,125.3418,125.2838,125.3418,1564.0
2023-09-15 12:50:00,129.69,129.71,129.61,129.61,3327.0,125.3515,125.3708,125.2741,125.2741,3327.0
2023-09-15 12:55:00,129.59,129.61,129.52,129.54,1132.0,125.2548,125.2741,125.1871,125.2065,1132.0
2023-09-15 13:00:00,129.54,129.54,129.48,129.48,2777.0,125.2065,125.2065,125.1485,125.1485,2777.0
2023-09-15 13:05:00,129.47,129.47,129.36,129.41,2260.0,125.1388,125.1388,125.0325,125.0808,2260.0
2023-09-15 13:10:00,129.4,129.4,129.18,129.2,4708.0,125.0712,125.0712,124.8585,124.8778,4708.0
2023-09-15 13:15:00,129.21,129.25,129.11,129.16,5725.0,124.8875,124.9262,124.7909,124.8392,5725.0
2023-09-15 13:20:00,129.17,129.2,129.07,129.2,2039.0,124.8488,124.8778,124.7522,124.8778,2039.0
2023-09-15 13:25:00,129.2,129.27,129.17,129.27,3023.0,124.8778,124.9455,124.8488,124.9455,3023.0
2023-09-15 13:30:00,129.28,129.33,129.24,129.28,18050.0,124.9552,125.0035,124.9165,124.9552,18050.0
2023-09-15 13:35:00,129.3,129.35,129.29,129.34,1805.0,124.9745,125.0228,124.9648,125.0132,1805.0
2023-09-15 13:40:00,129.35,129.48,129.32,129.47,7428.0,125.0228,125.1485,124.9938,125.1388,7428.0
2023-09-15 13:45:00,129.48,129.53,129.46,129.53,1669.0,125.1485,125.1968,125.1291,125.1968,1669.0
2023-09-15 13:50:00,129.51,129.51,129.26,129.28,10003.0,125.1775,125.1775,124.9358,124.9552,10003.0
2023-09-15 13:55:00,129.19,129.19,129.12,129.14,2174.0,124.8682,124.8682,124.8005,124.8199,2174.0
2023-09-15 14:00:00,129.14,129.14,128.86,128.86,11432.0,124.8199,124.8199,124.5492,124.5492,11432.0
2023-09-15 14:05:00,128.85,128.88,128.6,128.62,15616.0,124.5396,124.5686,124.2979,124.3172,15616.0
2023-09-15 14:10:00,128.59,128.7,128.43,128.47,10711.0,124.2883,124.3946,124.1336,124.1723,10711.0
2023-09-15 14:15:00,128.47,128.6,128.46,128.56,7864.0,124.1723,124.2979,124.1626,124.2593,7864.0
2023-09-15 14:20:00,128.55,128.55,128.44,128.44,10804.0,124.2496,124.2496,124.1433,124.1433,10804.0
2023-09-15 14:25:00,128.43,128.44,128.26,128.28,19461.0,124.1336,124.1433,123.9693,123.9886,19461.0
2023-09-15 14:30:00,128.26,128.53,128.21,128.49,23401.0,123.9693,124.2303,123.921,124.1916,23401.0
2023-09-15 14:35:00,128.5,128.61,128.35,128.58,11495.0,124.2013,124.3076,124.0563,124.2786,11495.0
2023-09-15 14:40:00,128.59,128.61,128.45,128.47,8494.0,124.2883,124.3076,124.1529,124.1723,8494.0
2023-09-15 14:45:00,128.47,128.56,128.47,128.52,14192.0,124.1723,124.2593,124.1723,124.2206,14192.0
2023-09-15 14:50:00,128.53,128.58,128.48,128.57,8425.0,124.2303,124.2786,124.1819,124.2689,8425.0
2023-09-15 14:55:00,128.56,128.74,128.56,128.69,8037.0,124.2593,124.4332,124.2593,124.3849,8037.0
2023-09-15 15:00:00,128.7,128.7,128.46,128.5,11376.0,124.3946,124.3946,124.1626,124.2013,11376.0
2023-09-15 15:05:00,128.5,128.5,128.39,128.41,7245.0,124.2013,124.2013,124.0949,124.1143,7245.0
2023-09-15 15:10:00,128.43,128.47,128.26,128.27,10205.0,124.1336,124.1723,123.9693,123.979,10205.0
2023-09-15 15:15:00,128.27,128.4,128.24,128.37,10853.0,123.979,124.1046,123.95,124.0756,10853.0
2023-09-15 15:20:00,128.36,128.7,128.36,128.68,10112.0,124.0659,124.3946,124.0659,124.3752,10112.0
2023-09-15 15:25:00,128.69,129.0,128.69,129.0,14996.0,124.3849,124.6845,124.3849,124.6845,14996.0
2023-09-15 15:30:00,129.01,129.08,128.87,128.88,19478.0,124.6942,124.7619,124.5589,124.5686,19478.0
2023-09-15 15:35:00,128.86,128.86,128.38,128.45,20869.0,124.5492,124.5492,124.0853,124.1529,20869.0
2023-09-15 15:40:00,128.46,128.51,128.34,128.37,27412.0,124.1626,124.2109,124.0466,124.0756,27412.0
2023-09-15 15:45:00,128.32,128.51,128.18,128.21,57153.0,124.0273,124.2109,123.892,123.921,57153.0
2023-09-15 15:50:00,128.2,128.36,127.93,128.16,48842.0,123.9113,124.0659,123.6503,123.8726,48842.0
2023-09-15 15:55:00,128.15,128.25,127.84,128.01,197140.0,123.863,123.9596,123.5633,123.7277,197140.0
2023-09-18 09:30:00,128.25,128.55,127.99,128.55,21384.0,123.9596,124.2496,123.7083,124.2496,21384.0
2023-09-18 09:35:00,128.6,129.38,128.53,129.34,11126.0,124.2979,125.0518,124.2303,125.0132,11126.0
2023-09-18 09:40:00,129.39,129.48,129.05,129.17,12827.0,125.0615,125.1485,124.7329,124.8488,12827.0
2023-09-18 09:45:00,129.15,129.15,128.84,128.97,6140.0,124.8295,124.8295,124.5299,124.6555,6140.0
2023-09-18 09:50:00,128.88,128.88,128.57,128.6,5663.0,124.5686,124.5686,124.2689,124.2979,5663.0
2023-09-18 09:55:00,128.44,128.76,128.42,128.71,7913.0,124.1433,124.4526,124.1239,124.4042,7913.0
2023-09-18 10:00:00,128.78,128.88,128.59,128.67,5518.0,124.4719,124.5686,124.2883,124.3656,5518.0
2023-09-18 10:05:00,128.66,128.7,128.45,128.51,15286.0,124.3559,124.3946,124.1529,124.2109,15286.0
2023-09-18 10:10:00,128.47,128.48,128.21,128.25,6217.0,124.1723,124.1819,123.921,123.9596,6217.0
2023-09-18 10:15:00,128.27,128.28,128.1,128.1,6552.0,123.979,123.9886,123.8146,123.8146,6552.0
2023-09-18 10:20:00,128.1,128.22,128.04,128.04,8406.0,123.8146,123.9306,123.7567,123.7567,8406.0
2023-09-18 10:25:00,128.07,128.23,128.02,128.02,8421.0,123.7856,123.9403,123.7373,123.7373,8421.0
2023-09-18 10:30:00,128.09,128.14,128.03,128.06,5896.0,123.805,123.8533,123.747,123.776,5896.0
2023-09-18 10:35:00,128.07,128.18,127.9,127.97,11563.0,123.7856,123.892,123.6213,123.689,11563.0
2023-09-18 10:40:00,127.98,128.11,127.89,128.03,6517.0,123.6987,123.8243,123.6117,123.747,6517.0
2023-09-18 10:45:00,128.03,128.1,127.96,128.0,6072.0,123.747,123.8146,123.6793,123.718,6072.0
2023-09-18 10:50:00,128.0,128.07,127.95,128.02,5525.0,123.718,123.7856,123.6697,123.7373,5525.0
2023-09-18 10:55:00,127.98,128.04,127.95,128.04,5747.0,123.6987,123.7567,123.6697,123.7567,5747.0
2023-09-18 11:00:00,128.04,128.16,128.0,128.14,6124.0,123.7567,123.8726,123.718,123.8533,6124.0
2023-09-18 11:05:00,128.11,128.13,128.07,128.08,2748.0,123.8243,123.8436,123.7856,123.7953,2748.0
2023-09-18 11:10:00,128.08,128.12,127.8,127.8,4413.0,123.7953,123.834,123.5247,123.5247,4413.0
2023-09-18 11:15:00,127.84,127.95,127.79,127.84,4710.0,123.5633,123.6697,123.515,123.5633,4710.0
2023-09-18 11:20:00,127.85,128.04,127.85,128.0,3890.0,123.573,123.7567,123.573,123.718,3890.0
2023-09-18 11:25:00,127.94,128.03,127.86,128.02,3574.0,123.66,123.747,123.5827,123.7373,3574.0
2023-09-18 11:30:00,128.02,128.19,128.02,128.09,4903.0,123.7373,123.9016,123.7373,123.805,4903.0
2023-09-18 11:35:00,128.12,128.13,127.92,127.93,14378.0,123.834,123.8436,123.6407,123.6503,14378.0
2023-09-18 11:40:00,127.92,128.0,127.88,127.89,10155.0,123.6407,123.718,123.602,123.6117,10155.0
2023-09-18 11:45:00,127.88,128.0,127.8,127.87,5974.0,123.602,123.718,123.5247,123.5923,5974.0
2023-09-18 11:50:00,127.9,128.12,127.9,128.07,4125.0,123.6213,123.834,123.6213,123.7856,4125.0
2023-09-18 11:55:00,128.05,128.06,127.98,128.02,2755.0,123.7663,123.776,123.6987,123.7373,2755.0
2023-09-18 12:00:00,127.98,128.02,127.92,128.02,5443.0,123.6987,123.7373,123.6407,123.7373,5443.0
2023-09-18 12:05:00,128.02,128.04,127.96,128.03,8001.0,123.7373,123.7567,123.6793,123.747,8001.0
2023-09-18 12:10:00,128.07,128.13,128.01,128.09,2813.0,123.7856,123.8436,123.7277,123.805,2813.0
2023-09-18 12:15:00,128.13,128.15,128.07,128.08,6901.0,123.8436,123.863,123.7856,123.7953,6901.0
2023-09-18 12:20:00,128.08,128.08,127.98,128.0,6999.0,123.7953,123.7953,123.6987,123.718,6999.0
2023-09-18 12:25:00,127.98,128.02,127.89,127.97,3393.0,123.6987,123.7373,123.6117,123.689,3393.0
2023-09-18 12:30:00,127.98,128.15,127.98,128.15,4026.0,123.6987,123.863,123.6987,123.863,4026.0
2023-09-18 12:35:00,128.18,128.2,128.12,128.15,3405.0,123.892,123.9113,123.834,123.863,3405.0
2023-09-18 12:40:00,128.15,128.2,128.1,128.11,4054.0,123.863,123.9113,123.8146,123.8243,4054.0
2023-09-18 12:45:00,128.09,128.18,128.08,128.13,3548.0,123.805,123.892,123.7953,123.8436,3548.0
2023-09-18 12:50:00,128.12,128.12,128.0,128.05,2035.0,123.834,123.834,123.718,123.7663,2035.0
2023-09-18 12:55:00,128.02,128.13,128.02,128.08,3961.0,123.7373,123.8436,123.7373,123.7953,3961.0
2023-09-18 13:00:00,128.1,128.18,128.1,128.12,2613.0,123.8146,123.892,123.8146,123.834,2613.0
2023-09-18 13:05:00,128.14,128.23,128.13,128.18,3822.0,123.8533,123.9403,123.8436,123.892,3822.0
2023-09-18 13:10:00,128.2,128.21,128.1,128.15,4742.0,123.9113,123.921,123.8146,123.863,4742.0
2023-09-18 13:15:00,128.12,128.13,128.06,128.09,3900.0,123.834,123.8436,123.776,123.805,3900.0
2023-09-18 13:20:00,128.06,128.08,127.98,128.08,3509.0,123.776,123.7953,123.6987,123.7953,3509.0
2023-09-18 13:25:00,128.1,128.12,128.05,128.05,3010.0,123.8146,123.834,123.7663,123.7663,3010.0
2023-09-18 13:30:00,128.08,128.17,128.04,128.17,2921.0,123.7953,123.8823,123.7567,123.8823,2921.0
2023-09-18 13:35:00,128.16,128.22,128.11,128.14,5399.0,123.8726,123.9306,123.8243,123.8533,5399.0
2023-09-18 13:40:00,128.14,128.18,128.04,128.08,3092.0,123.8533,123.892,123.7567,123.7953,3092.0
2023-09-18 13:45:00,128.05,128.09,128.01,128.05,3725.0,123.7663,123.805,123.7277,123.7663,3725.0
2023-09-18 13:50:00,128.02,128.1,128.0,128.06,2643.0,123.7373,123.8146,123.718,123.776,2643.0
2023-09-18 13:55:00,128.08,128.11,128.03,128.06,4240.0,123.7953,123.8243,123.747,123.776,4240.0
2023-09-18 14:00:00,128.04,128.04,127.95,127.96,3684.0,123.7567,123.7567,123.6697,123.6793,3684.0
2023-09-18 14:05:00,127.91,127.96,127.81,127.81,4201.0,123.631,123.6793,123.5343,123.5343,4201.0
2023-09-18 14:10:00,127.8,127.86,127.76,127.77,3392.0,123.5247,123.5827,123.486,123.4957,3392.0
2023-09-18 14:15:00,127.8,127.85,127.77,127.82,9383.0,123.5247,123.573,123.4957,123.544,9383.0
2023-09-18 14:20:00,127.82,127.82,127.74,127.77,2961.0,123.544,123.544,123.4667,123.4957,2961.0
2023-09-18 14:25:00,127.75,127.76,127.64,127.68,7468.0,123.4764,123.486,123.37,123.4087,7468.0
2023-09-18 14:30:00,127.66,127.69,127.6,127.66,9545.0,123.3894,123.4184,123.3314,123.3894,9545.0
2023-09-18 14:35:00,127.68,127.69,127.6,127.65,4918.0,123.4087,123.4184,123.3314,123.3797,4918.0
2023-09-18 14:40:00,127.65,127.65,127.56,127.58,4398.0,123.3797,123.3797,123.2927,123.312,4398.0
2023-09-18 14:45:00,127.58,127.66,127.53,127.66,6001.0,123.312,123.3894,123.2637,123.3894,6001.0
2023-09-18 14:50:00,127.64,127.69,127.55,127.59,5393.0,123.37,123.4184,123.283,123.3217,5393.0
2023-09-18 14:55:00,127.56,127.6,127.46,127.57,4736.0,123.2927,123.3314,123.1961,123.3024,4736.0
2023-09-18 15:00:00,127.57,127.65,127.56,127.65,4919.0,123.3024,123.3797,123.2927,123.3797,4919.0
2023-09-18 15:05:00,127.64,127.73,127.63,127.7,6363.0,123.37,123.457,123.3604,123.428,6363.0
2023-09-18 15:10:00,127.72,127.73,127.56,127.6,10788.0,123.4474,123.457,123.2927,123.3314,10788.0
2023-09-18 15:15:00,127.6,127.61,127.47,127.47,2730.0,123.3314,123.341,123.2057,123.2057,2730.0
2023-09-18 15:20:00,127.48,127.54,127.44,127.44,4468.0,123.2154,123.2734,123.1767,123.1767,4468.0
2023-09-18 15:25:00,127.46,127.46,127.4,127.43,6467.0,123.1961,123.1961,123.1381,123.1671,6467.0
2023-09-18 15:30:00,127.44,127.51,127.4,127.41,11893.0,123.1767,123.2444,123.1381,123.1477,11893.0
2023-09-18 15:35:00,127.4,127.4,127.24,127.38,14572.0,123.1381,123.1381,122.9834,123.1187,14572.0
2023-09-18 15:40:00,127.37,127.46,127.35,127.36,14235.0,123.1091,123.1961,123.0897,123.0994,14235.0
2023-09-18 15:45:00,127.35,127.5,127.33,127.5,21532.0,123.0897,123.2347,123.0704,123.2347,21532.0
2023-09-18 15:50:00,127.49,127.62,127.4,127.51,20645.0,123.2251,123.3507,123.1381,123.2444,20645.0
2023-09-18 15:55:00,127.52,127.58,127.45,127.57,65143.0,123.254,123.312,123.1864,123.3024,65143.0
2023-09-19 09:30:00,126.96,127.43,126.94,127.03,14689.0,122.7128,123.1671,122.6935,122.7804,14689.0
2023-09-19 09:35:00,126.94,127.04,126.69,126.83,6354.0,122.6935,122.7901,122.4518,122.5871,6354.0
2023-09-19 09:40:00,126.78,126.83,126.42,126.42,33219.0,122.5388,122.5871,122.1908,122.1908,33219.0
2023-09-19 09:45:00,126.44,126.7,126.43,126.69,7610.0,122.2102,122.4615,122.2005,122.4518,7610.0
2023-09-19 09:50:00,126.64,126.69,126.56,126.57,5983.0,122.4035,122.4518,122.3262,122.3358,5983.0
2023-09-19 09:55:00,126.62,126.62,126.39,126.39,8512.0,122.3842,122.3842,122.1618,122.1618,8512.0
2023-09-19 10:00:00,126.43,126.48,126.27,126.27,5770.0,122.2005,122.2488,122.0459,122.0459,5770.0
2023-09-19 10:05:00,126.27,126.34,126.24,126.25,6639.0,122.0459,122.1135,122.0169,122.0265,6639.0
2023-09-19 10:10:00,126.25,126.27,126.02,126.06,11237.0,122.0265,122.0459,121.8042,121.8429,11237.0
2023-09-19 10:15:00,126.02,126.12,125.95,126.08,14224.0,121.8042,121.9009,121.7366,121.8622,14224.0
2023-09-19 10:20:00,126.09,126.32,126.09,126.29,7177.0,121.8719,122.0942,121.8719,122.0652,7177.0
2023-09-19 10:25:00,126.29,126.39,126.29,126.39,6136.0,122.0652,122.1618,122.0652,122.1618,6136.0
2023-09-19 10:30:00,126.38,126.43,126.32,126.37,4749.0,122.1522,122.2005,122.0942,122.1425,4749.0
2023-09-19 10:35:00,126.37,126.37,126.25,126.25,5644.0,122.1425,122.1425,122.0265,122.0265,5644.0
2023-09-19 10:40:00,126.25,126.34,126.15,126.31,5430.0,122.0265,122.1135,121.9299,122.0845,5430.0
2023-09-19 10:45:00,126.35,126.41,126.24,126.26,3965.0,122.1232,122.1812,122.0169,122.0362,3965.0
2023-09-19 10:50:00,126.26,126.47,126.23,126.43,4878.0,122.0362,122.2392,122.0072,122.2005,4878.0
2023-09-19 10:55:00,126.43,126.46,126.38,126.38,3500.0,122.2005,122.2295,122.1522,122.1522,3500.0
2023-09-19 11:00:00,126.38,126.54,126.37,126.49,2770.0,122.1522,122.3068,122.1425,122.2585,2770.0
2023-09-19 11:05:00,126.45,126.45,126.34,126.37,2500.0,122.2198,122.2198,122.1135,122.1425,2500.0
2023-09-19 11:10:00,126.37,126.45,126.36,126.44,3100.0,122.1425,122.2198,122.1329,122.2102,3100.0
2023-09-19 11:15:00,126.45,126.46,126.3,126.36,3831.0,122.2198,122.2295,122.0749,122.1329,3831.0
2023-09-19 11:20:00,126.36,126.37,126.29,126.33,3288.0,122.1329,122.1425,122.0652,122.1039,3288.0
2023-09-19 11:25:00,126.39,126.47,126.36,126.38,3862.0,122.1618,122.2392,122.1329,122.1522,3862.0
2023-09-19 11:30:00,126.38,126.42,126.36,126.4,3050.0,122.1522,122.1908,122.1329,122.1715,3050.0
2023-09-19 11:35:00,126.4,126.46,126.37,126.46,2300.0,122.1715,122.2295,122.1425,122.2295,2300.0
2023-09-19 11:40:00,126.44,126.46,126.33,126.33,2601.0,122.2102,122.2295,122.1039,122.1039,2601.0
2023-09-19 11:45:00,126.32,126.32,126.22,126.28,2257.0,122.0942,122.0942,121.9975,122.0555,2257.0
2023-09-19 11:50:00,126.27,126.33,126.21,126.25,6585.0,122.0459,122.1039,121.9879,122.0265,6585.0
2023-09-19 11:55:00,126.26,126.32,126.22,126.23,2000.0,122.0362,122.0942,121.9975,122.0072,2000.0
2023-09-19 12:00:00,126.2,126.25,126.17,126.21,2900.0,121.9782,122.0265,121.9492,121.9879,2900.0
2023-09-19 12:05:00,126.25,126.25,126.12,126.15,1800.0,122.0265,122.0265,121.9009,121.9299,1800.0
2023-09-19 12:10:00,126.14,126.22,126.09,126.22,3392.0,121.9202,121.9975,121.8719,121.9975,3392.0
2023-09-19 12:15:00,126.22,126.24,126.18,126.23,3252.0,121.9975,122.0169,121.9589,122.0072,3252.0
2023-09-19 12:20:00,126.26,126.3,126.26,126.3,2210.0,122.0362,122.0749,122.0362,122.0749,2210.0
2023-09-19 12:25:00,126.3,126.3,126.23,126.23,3000.0,122.0749,122.0749,122.0072,122.0072,3000.0
2023-09-19 12:30:00,126.23,126.24,126.1,126.12,2541.0,122.0072,122.0169,121.8816,121.9009,2541.0
2023-09-19 12:35:00,126.12,126.15,126.04,126.04,2950.0,121.9009,121.9299,121.8236,121.8236,2950.0
2023-09-19 12:40:00,126.01,126.04,125.91,125.95,3040.0,121.7946,121.8236,121.6979,121.7366,3040.0
2023-09-19 12:45:00,125.95,126.0,125.93,125.95,3520.0,121.7366,121.7849,121.7172,121.7366,3520.0
2023-09-19 12:50:00,125.95,125.95,125.88,125.91,2447.0,121.7366,121.7366,121.6689,121.6979,2447.0
2023-09-19 12:55:00,125.91,126.02,125.89,125.99,3957.0,121.6979,121.8042,121.6786,121.7752,3957.0
2023-09-19 13:00:00,125.99,126.0,125.91,125.92,2744.0,121.7752,121.7849,121.6979,121.7076,2744.0
2023-09-19 13:05:00,125.94,125.94,125.83,125.89,3302.0,121.7269,121.7269,121.6206,121.6786,3302.0
2023-09-19 13:10:00,125.88,126.03,125.88,125.99,3784.0,121.6689,121.8139,121.6689,121.7752,3784.0
2023-09-19 13:15:00,126.01,126.01,125.93,125.97,2789.0,121.7946,121.7946,121.7172,121.7559,2789.0
2023-09-19 13:20:00,125.95,125.99,125.86,125.88,2952.0,121.7366,121.7752,121.6496,121.6689,2952.0
2023-09-19 13:25:00,125.91,125.94,125.88,125.93,4008.0,121.6979,121.7269,121.6689,121.7172,4008.0
2023-09-19 13:30:00,125.94,126.0,125.91,126.0,2959.0,121.7269,121.7849,121.6979,121.7849,2959.0
2023-09-19 13:35:00,126.01,126.24,126.0,126.24,25552.0,121.7946,122.0169,121.7849,122.0169,25552.0
2023-09-19 13:40:00,126.22,126.24,126.14,126.15,7096.0,121.9975,122.0169,121.9202,121.9299,7096.0
2023-09-19 13:45:00,126.12,126.14,125.99,126.13,10159.0,121.9009,121.9202,121.7752,121.9105,10159.0
2023-09-19 13:50:00,126.12,126.17,126.09,126.13,3000.0,121.9009,121.9492,121.8719,121.9105,3000.0
2023-09-19 13:55:00,126.13,126.14,126.02,126.04,3024.0,121.9105,121.9202,121.8042,121.8236,3024.0
2023-09-19 14:00:00,126.04,126.19,126.0,126.19,4617.0,121.8236,121.9685,121.7849,121.9685,4617.0
2023-09-19 14:05:00,126.19,126.26,126.18,126.2,4204.0,121.9685,122.0362,121.9589,121.9782,4204.0
2023-09-19 14:10:00,126.22,126.22,126.08,126.08,3617.0,121.9975,121.9975,121.8622,121.8622,3617.0
2023-09-19 14:15:00,126.08,126.08,126.03,126.06,5466.0,121.8622,121.8622,121.8139,121.8429,5466.0
2023-09-19 14:20:00,126.07,126.07,126.02,126.05,6338.0,121.8526,121.8526,121.8042,121.8332,6338.0
2023-09-19 14:25:00,126.05,126.07,126.03,126.04,2137.0,121.8332,121.8526,121.8139,121.8236,2137.0
2023-09-19 14:30:00,126.02,126.19,125.99,126.19,4758.0,121.8042,121.9685,121.7752,121.9685,4758.0
2023-09-19 14:35:00,126.19,126.49,126.17,126.47,21952.0,121.9685,122.2585,121.9492,122.2392,21952.0
2023-09-19 14:40:00,126.47,126.63,126.44,126.63,7672.0,122.2392,122.3938,122.2102,122.3938,7672.0
2023-09-19 14:45:00,126.63,126.63,126.43,126.43,9681.0,122.3938,122.3938,122.2005,122.2005,9681.0
2023-09-19 14:50:00,126.46,126.49,126.4,126.42,5001.0,122.2295,122.2585,122.1715,122.1908,5001.0
2023-09-19 14:55:00,126.43,126.48,126.42,126.42,5498.0,122.2005,122.2488,122.1908,122.1908,5498.0
2023-09-19 15:00:00,126.39,126.44,126.36,126.42,3871.0,122.1618,122.2102,122.1329,122.1908,3871.0
2023-09-19 15:05:00,126.4,126.49,126.4,126.47,4492.0,122.1715,122.2585,122.1715,122.2392,4492.0
2023-09-19 15:10:00,126.47,126.51,126.43,126.49,5657.0,122.2392,122.2778,122.2005,122.2585,5657.0
2023-09-19 15:15:00,126.49,126.51,126.44,126.47,6912.0,122.2585,122.2778,122.2102,122.2392,6912.0
2023-09-19 15:20:00,126.47,126.5,126.46,126.48,3777.0,122.2392,122.2682,122.2295,122.2488,3777.0
2023-09-19 15:25:00,126.48,126.65,126.47,126.58,12512.0,122.2488,122.4132,122.2392,122.3455,12512.0
2023-09-19 15:30:00,126.58,126.63,126.49,126.63,10202.0,122.3455,122.3938,122.2585,122.3938,10202.0
2023-09-19 15:35:00,126.61,126.61,126.45,126.59,12870.0,122.3745,122.3745,122.2198,122.3552,12870.0
2023-09-19 15:40:00,126.57,126.64,126.55,126.63,7990.0,122.3358,122.4035,122.3165,122.3938,7990.0
2023-09-19 15:45:00,126.62,126.67,126.51,126.53,23870.0,122.3842,122.4325,122.2778,122.2972,23870.0
2023-09-19 15:50:00,126.54,126.72,126.49,126.65,42930.0,122.3068,122.4808,122.2585,122.4132,42930.0
2023-09-19 15:55:00,126.66,126.81,126.61,126.79,95103.0,122.4228,122.5678,122.3745,122.5485,95103.0
2023-09-20 09:30:00,127.07,127.45,126.62,127.39,9492.0,122.8191,123.1864,122.3842,123.1284,9492.0
2023-09-20 09:35:00,127.25,127.46,127.05,127.05,9873.0,122.9931,123.1961,122.7998,122.7998,9873.0
2023-09-20 09:40:00,126.98,127.21,126.66,127.14,10184.0,122.7321,122.9544,122.4228,122.8868,10184.0
2023-09-20 09:45:00,127.17,127.2,127.01,127.01,3408.0,122.9158,122.9448,122.7611,122.7611,3408.0
2023-09-20 09:50:00,127.1,127.18,127.02,127.15,3493.0,122.8481,122.9254,122.7708,122.8964,3493.0
2023-09-20 09:55:00,127.2,127.26,127.15,127.26,2344.0,122.9448,123.0027,122.8964,123.0027,2344.0
2023-09-20 10:00:00,127.3,127.4,127.26,127.4,1485.0,123.0414,123.1381,123.0027,123.1381,1485.0
2023-09-20 10:05:00,127.31,127.39,127.23,127.34,5593.0,123.0511,123.1284,122.9737,123.0801,5593.0
2023-09-20 10:10:00,127.38,127.45,127.36,127.44,3529.0,123.1187,123.1864,123.0994,123.1767,3529.0
2023-09-20 10:15:00,127.45,127.54,127.39,127.54,4750.0,123.1864,123.2734,123.1284,123.2734,4750.0
2023-09-20 10:20:00,127.52,127.63,127.48,127.59,2477.0,123.254,123.3604,123.2154,123.3217,2477.0
2023-09-20 10:25:00,127.61,127.67,127.59,127.63,3156.0,123.341,123.399,123.3217,123.3604,3156.0
2023-09-20 10:30:00,127.65,127.73,127.63,127.71,4455.0,123.3797,123.457,123.3604,123.4377,4455.0
2023-09-20 10:35:00,127.73,127.8,127.68,127.72,11695.0,123.457,123.5247,123.4087,123.4474,11695.0
2023-09-20 10:40:00,127.75,127.77,127.69,127.75,1606.0,123.4764,123.4957,123.4184,123.4764,1606.0
2023-09-20 10:45:00,127.75,127.76,127.63,127.67,4257.0,123.4764,123.486,123.3604,123.399,4257.0
2023-09-20 10:50:00,127.7,127.75,127.69,127.75,1650.0,123.428,123.4764,123.4184,123.4764,1650.0
2023-09-20 10:55:00,127.77,127.85,127.76,127.85,3346.0,123.4957,123.573,123.486,123.573,3346.0
2023-09-20 11:00:00,127.85,127.91,127.85,127.9,1633.0,123.573,123.631,123.573,123.6213,1633.0
2023-09-20 11:05:00,127.92,128.0,127.91,127.96,5711.0,123.6407,123.718,123.631,123.6793,5711.0
2023-09-20 11:10:00,127.98,128.11,127.97,128.06,1768.0,123.6987,123.8243,123.689,123.776,1768.0
2023-09-20 11:15:00,128.03,128.12,128.02,128.11,4093.0,123.747,123.834,123.7373,123.8243,4093.0
2023-09-20 11:20:00,128.11,128.14,128.1,128.12,1299.0,123.8243,123.8533,123.8146,123.834,1299.0
2023-09-20 11:25:00,128.12,128.15,128.02,128.02,7843.0,123.834,123.863,123.7373,123.7373,7843.0
2023-09-20 11:30:00,127.94,128.09,127.94,128.05,2737.0,123.66,123.805,123.66,123.7663,2737.0
2023-09-20 11:35:00,128.06,128.1,128.0,128.04,2675.0,123.776,123.8146,123.718,123.7567,2675.0
2023-09-20 11:40:00,128.0,128.01,127.92,127.98,1906.0,123.718,123.7277,123.6407,123.6987,1906.0
2023-09-20 11:45:00,127.95,128.02,127.95,127.95,2524.0,123.6697,123.7373,123.6697,123.6697,2524.0
2023-09-20 11:50:00,127.93,128.0,127.93,128.0,1307.0,123.6503,123.718,123.6503,123.718,1307.0
2023-09-20 11:55:00,128.0,128.11,128.0,128.05,2549.0,123.718,123.8243,123.718,123.7663,2549.0
2023-09-20 12:00:00,128.09,128.13,128.06,128.08,4463.0,123.805,123.8436,123.776,123.7953,4463.0
2023-09-20 12:05:00,128.08,128.08,128.04,128.05,3265.0,123.7953,123.7953,123.7567,123.7663,3265.0
2023-09-20 12:10:00,128.05,128.05,127.94,128.01,8397.0,123.7663,123.7663,123.66,123.7277,8397.0
2023-09-20 12:15:00,127.99,128.02,127.94,127.95,3461.0,123.7083,123.7373,123.66,123.6697,3461.0
2023-09-20 12:20:00,127.95,128.02,127.94,128.0,23223.0,123.6697,123.7373,123.66,123.718,23223.0
2023-09-20 12:25:00,128.0,128.14,127.95,128.12,4153.0,123.718,123.8533,123.6697,123.834,4153.0
2023-09-20 12:30:00,128.13,128.13,127.99,128.01,5390.0,123.8436,123.8436,123.7083,123.7277,5390.0
2023-09-20 12:35:00,127.98,128.07,127.98,128.06,1431.0,123.6987,123.7856,123.6987,123.776,1431.0
2023-09-20 12:40:00,128.05,128.06,128.0,128.03,4841.0,123.7663,123.776,123.718,123.747,4841.0
2023-09-20 12:45:00,128.02,128.02,127.95,127.96,3042.0,123.7373,123.7373,123.6697,123.6793,3042.0
2023-09-20 12:50:00,127.98,127.98,127.95,127.95,1549.0,123.6987,123.6987,123.6697,123.6697,1549.0
2023-09-20 12:55:00,127.95,127.99,127.94,127.98,2207.0,123.6697,123.7083,123.66,123.6987,2207.0
2023-09-20 13:00:00,128.0,128.09,127.97,128.08,3721.0,123.718,123.805,123.689,123.7953,3721.0
2023-09-20 13:05:00,128.08,128.21,128.07,128.21,2600.0,123.7953,123.921,123.7856,123.921,2600.0
2023-09-20 13:10:00,128.19,128.28,128.18,128.26,5020.0,123.9016,123.9886,123.892,123.9693,5020.0
2023-09-20 13:15:00,128.25,128.25,128.15,128.17,4779.0,123.9596,123.9596,123.863,123.8823,4779.0
2023-09-20 13:20:00,128.18,128.2,128.07,128.18,24801.0,123.892,123.9113,123.7856,123.892,24801.0
2023-09-20 13:25:00,128.16,128.21,128.14,128.19,1656.0,123.8726,123.921,123.8533,123.9016,1656.0
2023-09-20 13:30:00,128.2,128.21,128.17,128.19,3189.0,123.9113,123.921,123.8823,123.9016,3189.0
2023-09-20 13:35:00,128.19,128.43,128.17,128.34,9968.0,123.9016,124.1336,123.8823,124.0466,9968.0
2023-09-20 13:40:00,128.16,128.18,128.11,128.14,2364.0,123.8726,123.892,123.8243,123.8533,2364.0
2023-09-20 13:45:00,128.12,128.24,128.11,128.22,3093.0,123.834,123.95,123.8243,123.9306,3093.0
2023-09-20 13:50:00,128.21,128.21,128.05,128.05,4767.0,123.921,123.921,123.7663,123.7663,4767.0
2023-09-20 13:55:00,128.07,128.07,127.84,127.85,1715.0,123.7856,123.7856,123.5633,123.573,1715.0
2023-09-20 14:00:00,127.75,127.75,127.1,127.49,13991.0,123.4764,123.4764,122.8481,123.2251,13991.0
2023-09-20 14:05:00,127.53,127.64,127.48,127.58,3755.0,123.2637,123.37,123.2154,123.312,3755.0
2023-09-20 14:10:00,127.5,127.79,127.5,127.59,6445.0,123.2347,123.515,123.2347,123.3217,6445.0
2023-09-20 14:15:00,127.56,127.62,127.54,127.58,2917.0,123.2927,123.3507,123.2734,123.312,2917.0
2023-09-20 14:20:00,127.52,127.67,127.47,127.67,5043.0,123.254,123.399,123.2057,123.399,5043.0
2023-09-20 14:25:00,127.63,127.69,127.58,127.61,20049.0,123.3604,123.4184,123.312,123.341,20049.0
2023-09-20 14:30:00,127.58,127.92,127.52,127.81,12269.0,123.312,123.6407,123.254,123.5343,12269.0
2023-09-20 14:35:00,127.74,127.87,127.74,127.83,10937.0,123.4667,123.5923,123.4667,123.5537,10937.0
2023-09-20 14:40:00,127.78,128.05,127.74,128.04,20219.0,123.5053,123.7663,123.4667,123.7567,20219.0
2023-09-20 14:45:00,128.04,128.05,127.82,127.85,7876.0,123.7567,123.7663,123.544,123.573,7876.0
2023-09-20 14:50:00,127.79,127.81,127.37,127.4,4641.0,123.515,123.5343,123.1091,123.1381,4641.0
2023-09-20 14:55:00,127.4,127.56,127.35,127.35,8611.0,123.1381,123.2927,123.0897,123.0897,8611.0
2023-09-20 15:00:00,127.3,127.41,127.29,127.32,3246.0,123.0414,123.1477,123.0317,123.0607,3246.0
2023-09-20 15:05:00,127.32,127.46,127.32,127.32,6428.0,123.0607,123.1961,123.0607,123.0607,6428.0
2023-09-20 15:10:00,127.35,127.38,127.29,127.33,2478.0,123.0897,123.1187,123.0317,123.0704,2478.0
2023-09-20 15:15:00,127.32,127.33,127.14,127.24,9601.0,123.0607,123.0704,122.8868,122.9834,9601.0
2023-09-20 15:20:00,127.27,127.27,127.12,127.22,4677.0,123.0124,123.0124,122.8674,122.9641,4677.0
2023-09-20 15:25:00,127.22,127.25,127.15,127.21,6404.0,122.9641,122.9931,122.8964,122.9544,6404.0
2023-09-20 15:30:00,127.21,127.23,126.9,126.94,7775.0,122.9544,122.9737,122.6548,122.6935,7775.0
2023-09-20 15:35:00,126.94,127.0,126.88,126.98,12224.0,122.6935,122.7514,122.6355,122.7321,12224.0
2023-09-20 15:40:00,127.01,127.16,126.98,127.16,14755.0,122.7611,122.9061,122.7321,122.9061,14755.0
2023-09-20 15:45:00,127.15,127.21,127.08,127.15,21623.0,122.8964,122.9544,122.8288,122.8964,21623.0
2023-09-20 15:50:00,127.09,127.3,127.08,127.27,43283.0,122.8384,123.0414,122.8288,123.0124,43283.0
2023-09-20 15:55:00,127.26,127.29,127.03,127.03,124097.0,123.0027,123.0317,122.7804,122.7804,124097.0
2023-09-21 09:30:00,126.84,126.84,125.87,126.32,10387.0,122.5968,122.5968,121.6592,122.0942,10387.0
2023-09-21 09:35:00,126.28,126.28,125.85,126.03,4428.0,122.0555,122.0555,121.6399,121.8139,4428.0
2023-09-21 09:40:00,125.97,125.97,125.78,125.8,5095.0,121.7559,121.7559,121.5723,121.5916,5095.0
2023-09-21 09:45:00,125.76,125.76,125.48,125.63,4953.0,121.5529,121.5529,121.2823,121.4273,4953.0
2023-09-21 09:50:00,125.59,125.85,125.59,125.85,3272.0,121.3886,121.6399,121.3886,121.6399,3272.0
2023-09-21 09:55:00,125.79,125.87,125.71,125.87,24301.0,121.5819,121.6592,121.5046,121.6592,24301.0
2023-09-21 10:00:00,125.88,126.0,125.68,125.68,5716.0,121.6689,121.7849,121.4756,121.4756,5716.0
2023-09-21 10:05:00,125.68,125.79,125.55,125.79,5646.0,121.4756,121.5819,121.35,121.5819,5646.0
2023-09-21 10:10:00,125.83,125.98,125.83,125.83,3741.0,121.6206,121.7656,121.6206,121.6206,3741.0
2023-09-21 10:15:00,125.82,125.92,125.65,125.65,3207.0,121.6109,121.7076,121.4466,121.4466,3207.0
2023-09-21 10:20:00,125.64,125.71,125.61,125.71,4332.0,121.4369,121.5046,121.4079,121.5046,4332.0
2023-09-21 10:25:00,125.7,125.79,125.65,125.73,10617.0,121.4949,121.5819,121.4466,121.5239,10617.0
2023-09-21 10:30:00,125.68,125.68,125.53,125.64,3463.0,121.4756,121.4756,121.3306,121.4369,3463.0
2023-09-21 10:35:00,125.63,125.74,125.62,125.69,12554.0,121.4273,121.5336,121.4176,121.4853,12554.0
2023-09-21 10:40:00,125.66,125.81,125.62,125.81,6006.0,121.4563,121.6013,121.4176,121.6013,6006.0
2023-09-21 10:45:00,125.85,125.85,125.57,125.65,11890.0,121.6399,121.6399,121.3693,121.4466,11890.0
2023-09-21 10:50:00,125.71,125.81,125.48,125.48,25734.0,121.5046,121.6013,121.2823,121.2823,25734.0
2023-09-21 10:55:00,125.44,125.45,125.41,125.45,2677.0,121.2436,121.2533,121.2146,121.2533,2677.0
2023-09-21 11:00:00,125.48,125.48,125.32,125.36,10244.0,121.2823,121.2823,121.1276,121.1663,10244.0
2023-09-21 11:05:00,125.39,125.42,125.33,125.33,1402.0,121.1953,121.2243,121.1373,121.1373,1402.0
2023-09-21 11:10:00,125.27,125.3,125.23,125.24,2397.0,121.0793,121.1083,121.0407,121.0503,2397.0
2023-09-21 11:15:00,125.23,125.24,125.08,125.12,2988.0,121.0407,121.0503,120.8957,120.9343,2988.0
2023-09-21 11:20:00,125.09,125.16,125.05,125.12,2577.0,120.9053,120.973,120.8667,120.9343,2577.0
2023-09-21 11:25:00,125.12,125.18,125.11,125.18,1116.0,120.9343,120.9923,120.9247,120.9923,1116.0
2023-09-21 11:30:00,125.05,125.1,125.0,125.09,5958.0,120.8667,120.915,120.8183,120.9053,5958.0
2023-09-21 11:35:00,125.1,125.2,125.09,125.2,3809.0,120.915,121.0117,120.9053,121.0117,3809.0
2023-09-21 11:40:00,125.18,125.21,125.13,125.21,1563.0,120.9923,121.0213,120.944,121.0213,1563.0
2023-09-21 11:45:00,125.21,125.25,125.15,125.17,1979.0,121.0213,121.06,120.9633,120.9827,1979.0
2023-09-21 11:50:00,125.14,125.17,125.09,125.16,1916.0,120.9537,120.9827,120.9053,120.973,1916.0
2023-09-21 11:55:00,125.14,125.26,125.13,125.13,3760.0,120.9537,121.0697,120.944,120.944,3760.0
2023-09-21 12:00:00,125.11,125.11,125.03,125.03,2601.0,120.9247,120.9247,120.8473,120.8473,2601.0
2023-09-21 12:05:00,125.01,125.11,125.01,125.08,1892.0,120.828,120.9247,120.828,120.8957,1892.0
2023-09-21 12:10:00,125.01,125.07,125.0,125.07,2583.0,120.828,120.886,120.8183,120.886,2583.0
2023-09-21 12:15:00,125.05,125.05,124.9,124.91,2200.0,120.8667,120.8667,120.7217,120.7314,2200.0
2023-09-21 12:20:00,124.89,124.97,124.87,124.92,6236.0,120.712,120.7894,120.6927,120.741,6236.0
2023-09-21 12:25:00,124.94,124.97,124.91,124.96,4816.0,120.7604,120.7894,120.7314,120.7797,4816.0
2023-09-21 12:30:00,124.96,125.04,124.95,124.99,2799.0,120.7797,120.857,120.77,120.8087,2799.0
2023-09-21 12:35:00,124.98,125.04,124.97,125.04,4914.0,120.799,120.857,120.7894,120.857,4914.0
2023-09-21 12:40:00,125.03,125.03,125.0,125.02,3509.0,120.8473,120.8473,120.8183,120.8377,3509.0
2023-09-21 12:45:00,125.0,125.05,124.96,124.99,5101.0,120.8183,120.8667,120.7797,120.8087,5101.0
2023-09-21 12:50:00,124.99,125.08,124.99,125.06,4838.0,120.8087,120.8957,120.8087,120.8763,4838.0
2023-09-21 12:55:00,125.04,125.04,124.86,124.88,7578.0,120.857,120.857,120.683,120.7024,7578.0
2023-09-21 13:00:00,124.89,124.92,124.77,124.78,4981.0,120.712,120.741,120.596,120.6057,4981.0
2023-09-21 13:05:00,124.78,124.96,124.77,124.95,4027.0,120.6057,120.7797,120.596,120.77,4027.0
2023-09-21 13:10:00,124.97,125.12,124.96,125.12,3077.0,120.7894,120.9343,120.7797,120.9343,3077.0
2023-09-21 13:15:00,125.11,125.2,125.08,125.13,3280.0,120.9247,121.0117,120.8957,120.944,3280.0
2023-09-21 13:20:00,125.1,125.38,125.1,125.37,4936.0,120.915,121.1856,120.915,121.176,4936.0
2023-09-21 13:25:00,125.39,125.45,125.37,125.41,1996.0,121.1953,121.2533,121.176,121.2146,1996.0
2023-09-21 13:30:00,125.4,125.47,125.4,125.44,6543.0,121.205,121.2726,121.205,121.2436,6543.0
2023-09-21 13:35:00,125.47,125.52,125.36,125.49,17053.0,121.2726,121.321,121.1663,121.292,17053.0
2023-09-21 13:40:00,125.5,125.59,125.46,125.51,5923.0,121.3016,121.3886,121.263,121.3113,5923.0
2023-09-21 13:45:00,125.5,125.55,125.49,125.52,5433.0,121.3016,121.35,121.292,121.321,5433.0
2023-09-21 13:50:00,125.49,125.62,125.49,125.55,2715.0,121.292,121.4176,121.292,121.35,2715.0
2023-09-21 13:55:00,125.56,125.6,125.51,125.55,2294.0,121.3596,121.3983,121.3113,121.35,2294.0
2023-09-21 14:00:00,125.49,125.62,125.49,125.6,7408.0,121.292,121.4176,121.292,121.3983,7408.0
2023-09-21 14:05:00,125.61,125.69,125.51,125.51,2648.0,121.4079,121.4853,121.3113,121.3113,2648.0
2023-09-21 14:10:00,125.51,125.55,125.45,125.45,1373.0,121.3113,121.35,121.2533,121.2533,1373.0
2023-09-21 14:15:00,125.42,125.43,125.26,125.3,1771.0,121.2243,121.234,121.0697,121.1083,1771.0
2023-09-21 14:20:00,125.22,125.24,125.19,125.21,2040.0,121.031,121.0503,121.002,121.0213,2040.0
2023-09-21 14:25:00,125.2,125.2,125.12,125.13,6334.0,121.0117,121.0117,120.9343,120.944,6334.0
2023-09-21 14:30:00,125.13,125.17,125.12,125.16,1623.0,120.944,120.9827,120.9343,120.973,1623.0
2023-09-21 14:35:00,125.14,125.22,125.12,125.13,9851.0,120.9537,121.031,120.9343,120.944,9851.0
2023-09-21 14:40:00,125.11,125.13,125.09,125.13,1288.0,120.9247,120.944,120.9053,120.944,1288.0
2023-09-21 14:45:00,125.11,125.17,125.03,125.08,10649.0,120.9247,120.9827,120.8473,120.8957,10649.0
2023-09-21 14:50:00,125.06,125.09,125.05,125.07,1700.0,120.8763,120.9053,120.8667,120.886,1700.0
2023-09-21 14:55:00,125.0,125.02,124.95,125.01,3473.0,120.8183,120.8377,120.77,120.828,3473.0
2023-09-21 15:00:00,124.99,125.07,124.94,125.04,2932.0,120.8087,120.886,120.7604,120.857,2932.0
2023-09-21 15:05:00,125.04,125.04,124.97,125.01,4161.0,120.857,120.857,120.7894,120.828,4161.0
2023-09-21 15:10:00,125.01,125.02,124.87,124.92,3381.0,120.828,120.8377,120.6927,120.741,3381.0
2023-09-21 15:15:00,124.92,124.92,124.82,124.82,10330.0,120.741,120.741,120.6444,120.6444,10330.0
2023-09-21 15:20:00,124.86,124.98,124.79,124.81,7191.0,120.683,120.799,120.6154,120.6347,7191.0
2023-09-21 15:25:00,124.8,124.85,124.69,124.69,5860.0,120.625,120.6734,120.5187,120.5187,5860.0
2023-09-21 15:30:00,124.69,124.69,124.51,124.57,10054.0,120.5187,120.5187,120.3447,120.4027,10054.0
2023-09-21 15:35:00,124.58,124.72,124.55,124.62,31642.0,120.4124,120.5477,120.3834,120.4511,31642.0
2023-09-21 15:40:00,124.62,124.83,124.6,124.7,27924.0,120.4511,120.654,120.4317,120.5284,27924.0
2023-09-21 15:45:00,124.71,124.78,124.65,124.66,25065.0,120.5381,120.6057,120.4801,120.4897,25065.0
2023-09-21 15:50:00,124.63,124.77,124.58,124.72,53496.0,120.4607,120.596,120.4124,120.5477,53496.0
2023-09-21 15:55:00,124.75,124.85,124.56,124.7,125191.0,120.5767,120.6734,120.3931,120.5284,125191.0
2023-09-22 09:30:00,124.65,124.96,124.09,124.69,12696.0,120.4801,120.7797,119.9388,120.5187,12696.0
2023-09-22 09:35:00,125.06,125.32,125.06,125.32,1403.0,120.8763,121.1276,120.8763,121.1276,1403.0
2023-09-22 09:40:00,125.41,125.46,125.16,125.16,2138.0,121.2146,121.263,120.973,120.973,2138.0
2023-09-22 09:45:00,125.22,125.34,125.18,125.23,3011.0,121.031,121.147,120.9923,121.0407,3011.0
2023-09-22 09:50:00,125.21,125.26,125.04,125.05,2535.0,121.0213,121.0697,120.857,120.8667,2535.0
2023-09-22 09:55:00,125.02,125.02,124.81,124.89,2740.0,120.8377,120.8377,120.6347,120.712,2740.0
2023-09-22 10:00:00,124.91,125.06,124.88,124.96,16072.0,120.7314,120.8763,120.7024,120.7797,16072.0
2023-09-22 10:05:00,124.95,125.07,124.95,125.02,4275.0,120.77,120.886,120.77,120.8377,4275.0
2023-09-22 10:10:00,125.02,125.04,124.93,124.93,3965.0,120.8377,120.857,120.7507,120.7507,3965.0
2023-09-22 10:15:00,124.91,124.93,124.8,124.93,4506.0,120.7314,120.7507,120.625,120.7507,4506.0
2023-09-22 10:20:00,125.11,125.34,125.1,125.32,10619.0,120.9247,121.147,120.915,121.1276,10619.0
2023-09-22 10:25:00,125.24,125.3,125.13,125.25,4218.0,121.0503,121.1083,120.944,121.06,4218.0
2023-09-22 10:30:00,125.32,125.5,125.32,125.38,8784.0,121.1276,121.3016,121.1276,121.1856,8784.0
2023-09-22 10:35:00,125.41,125.44,125.28,125.28,20554.0,121.2146,121.2436,121.089,121.089,20554.0
2023-09-22 10:40:00,125.23,125.38,125.23,125.34,3535.0,121.0407,121.1856,121.0407,121.147,3535.0
2023-09-22 10:45:00,125.39,125.45,125.34,125.34,10467.0,121.1953,121.2533,121.147,121.147,10467.0
2023-09-22 10:50:00,125.35,125.35,125.17,125.21,22797.0,121.1566,121.1566,120.9827,121.0213,22797.0
2023-09-22 10:55:00,125.23,125.3,125.23,125.26,12983.0,121.0407,121.1083,121.0407,121.0697,12983.0
2023-09-22 11:00:00,125.28,125.35,125.26,125.32,20767.0,121.089,121.1566,121.0697,121.1276,20767.0
2023-09-22 11:05:00,125.32,125.43,125.32,125.35,12559.0,121.1276,121.234,121.1276,121.1566,12559.0
2023-09-22 11:10:00,125.38,125.43,125.36,125.43,2632.0,121.1856,121.234,121.1663,121.234,2632.0
2023-09-22 11:15:00,125.42,125.45,125.29,125.29,5616.0,121.2243,121.2533,121.0986,121.0986,5616.0
2023-09-22 11:20:00,125.29,125.39,125.27,125.32,9286.0,121.0986,121.1953,121.0793,121.1276,9286.0
2023-09-22 11:25:00,125.26,125.3,125.25,125.3,2541.0,121.0697,121.1083,121.06,121.1083,2541.0
2023-09-22 11:30:00,125.3,125.36,125.27,125.36,21887.0,121.1083,121.1663,121.0793,121.1663,21887.0
2023-09-22 11:35:00,125.39,125.4,125.33,125.38,9323.0,121.1953,121.205,121.1373,121.1856,9323.0
2023-09-22 11:40:00,125.41,125.45,125.36,125.41,7939.0,121.2146,121.2533,121.1663,121.2146,7939.0
2023-09-22 11:45:00,125.41,125.5,125.41,125.44,5826.0,121.2146,121.3016,121.2146,121.2436,5826.0
2023-09-22 11:50:00,125.41,125.5,125.4,125.48,8705.0,121.2146,121.3016,121.205,121.2823,8705.0
2023-09-22 11:55:00,125.48,125.5,125.43,125.46,5495.0,121.2823,121.3016,121.234,121.263,5495.0
2023-09-22 12:00:00,125.42,125.5,125.42,125.48,4272.0,121.2243,121.3016,121.2243,121.2823,4272.0
2023-09-22 12:05:00,125.48,125.5,125.41,125.5,3725.0,121.2823,121.3016,121.2146,121.3016,3725.0
2023-09-22 12:10:00,125.46,125.57,125.42,125.57,12974.0,121.263,121.3693,121.2243,121.3693,12974.0
2023-09-22 12:15:00,125.56,125.59,125.52,125.56,8963.0,121.3596,121.3886,121.321,121.3596,8963.0
2023-09-22 12:20:00,125.55,125.6,125.55,125.59,3644.0,121.35,121.3983,121.35,121.3886,3644.0
2023-09-22 12:25:00,125.6,125.6,125.49,125.56,18129.0,121.3983,121.3983,121.292,121.3596,18129.0
2023-09-22 12:30:00,125.6,125.6,125.54,125.56,5569.0,121.3983,121.3983,121.3403,121.3596,5569.0
2023-09-22 12:35:00,125.57,125.6,125.57,125.6,5271.0,121.3693,121.3983,121.3693,121.3983,5271.0
2023-09-22 12:40:00,125.6,125.78,125.59,125.75,7118.0,121.3983,121.5723,121.3886,121.5433,7118.0
2023-09-22 12:45:00,125.75,125.83,125.63,125.83,7054.0,121.5433,121.6206,121.4273,121.6206,7054.0
2023-09-22 12:50:00,125.83,125.83,125.72,125.75,16704.0,121.6206,121.6206,121.5143,121.5433,16704.0
2023-09-22 12:55:00,125.74,125.77,125.69,125.73,4219.0,121.5336,121.5626,121.4853,121.5239,4219.0
2023-09-22 13:00:00,125.7,125.7,125.61,125.65,2905.0,121.4949,121.4949,121.4079,121.4466,2905.0
2023-09-22 13:05:00,125.64,125.66,125.58,125.58,3262.0,121.4369,121.4563,121.3789,121.3789,3262.0
2023-09-22 13:10:00,125.57,125.57,125.5,125.5,1800.0,121.3693,121.3693,121.3016,121.3016,1800.0
2023-09-22 13:15:00,125.5,125.51,125.42,125.47,2998.0,121.3016,121.3113,121.2243,121.2726,2998.0
2023-09-22 13:20:00,125.45,125.46,125.15,125.2,4133.0,121.2533,121.263,120.9633,121.0117,4133.0
2023-09-22 13:25:00,125.2,125.29,125.19,125.26,3118.0,121.0117,121.0986,121.002,121.0697,3118.0
2023-09-22 13:30:00,125.29,125.31,125.23,125.29,4132.0,121.0986,121.118,121.0407,121.0986,4132.0
2023-09-22 13:35:00,125.3,125.33,125.14,125.22,13893.0,121.1083,121.1373,120.9537,121.031,13893.0
2023-09-22 13:40:00,125.23,125.26,125.17,125.22,5282.0,121.0407,121.0697,120.9827,121.031,5282.0
2023-09-22 13:45:00,125.23,125.25,125.18,125.2,2120.0,121.0407,121.06,120.9923,121.0117,2120.0
2023-09-22 13:50:00,125.23,125.25,125.21,125.24,10114.0,121.0407,121.06,121.0213,121.0503,10114.0
2023-09-22 13:55:00,125.25,125.25,125.23,125.25,16991.0,121.06,121.06,121.0407,121.06,16991.0
2023-09-22 14:00:00,125.25,125.31,125.17,125.25,8586.0,121.06,121.118,120.9827,121.06,8586.0
2023-09-22 14:05:00,125.22,125.29,125.19,125.25,2523.0,121.031,121.0986,121.002,121.06,2523.0
2023-09-22 14:10:00,125.24,125.24,125.04,125.1,3667.0,121.0503,121.0503,120.857,120.915,3667.0
2023-09-22 14:15:00,125.08,125.1,124.96,124.97,3206.0,120.8957,120.915,120.7797,120.7894,3206.0
2023-09-22 14:20:00,124.93,125.0,124.82,124.89,7877.0,120.7507,120.8183,120.6444,120.712,7877.0
2023-09-22 14:25:00,124.88,124.95,124.87,124.93,6373.0,120.7024,120.77,120.6927,120.7507,6373.0
2023-09-22 14:30:00,124.93,124.95,124.9,124.95,3554.0,120.7507,120.77,120.7217,120.77,3554.0
2023-09-22 14:35:00,124.95,124.96,124.84,124.85,2544.0,120.77,120.7797,120.6637,120.6734,2544.0
2023-09-22 14:40:00,124.85,124.85,124.68,124.74,3843.0,120.6734,120.6734,120.5091,120.567,3843.0
2023-09-22 14:45:00,124.74,124.98,124.72,124.98,27594.0,120.567,120.799,120.5477,120.799,27594.0
2023-09-22 14:50:00,124.98,125.03,124.95,125.0,3110.0,120.799,120.8473,120.77,120.8183,3110.0
2023-09-22 14:55:00,125.01,125.15,124.98,125.15,6391.0,120.828,120.9633,120.799,120.9633,6391.0
2023-09-22 15:00:00,125.17,125.47,125.17,125.44,4149.0,120.9827,121.2726,120.9827,121.2436,4149.0
2023-09-22 15:05:00,125.41,125.68,125.41,125.68,17127.0,121.2146,121.4756,121.2146,121.4756,17127.0
2023-09-22 15:10:00,125.72,125.72,125.6,125.7,4734.0,121.5143,121.5143,121.3983,121.4949,4734.0
2023-09-22 15:15:00,125.71,125.72,125.59,125.63,3864.0,121.5046,121.5143,121.3886,121.4273,3864.0
2023-09-22 15:20:00,125.61,125.71,125.54,125.71,4785.0,121.4079,121.5046,121.3403,121.5046,4785.0
2023-09-22 15:25:00,125.68,125.71,125.65,125.68,4715.0,121.4756,121.5046,121.4466,121.4756,4715.0
2023-09-22 15:30:00,125.67,125.72,125.59,125.59,11966.0,121.4659,121.5143,121.3886,121.3886,11966.0
2023-09-22 15:35:00,125.59,125.6,125.45,125.45,6460.0,121.3886,121.3983,121.2533,121.2533,6460.0
2023-09-22 15:40:00,125.45,125.46,125.23,125.26,8597.0,121.2533,121.263,121.0407,121.0697,8597.0
2023-09-22 15:45:00,125.23,125.32,125.09,125.12,12370.0,121.0407,121.1276,120.9053,120.9343,12370.0
2023-09-22 15:50:00,125.1,125.29,125.04,125.17,62399.0,120.915,121.0986,120.857,120.9827,62399.0
2023-09-22 15:55:00,125.17,125.28,124.91,125.0,113748.0,120.9827,121.089,120.7314,120.8183,113748.0
2023-09-25 09:30:00,124.52,125.0,124.27,124.82,7827.0,120.3544,120.8183,120.1128,120.6444,7827.0
2023-09-25 09:35:00,124.89,125.06,124.78,124.9,3375.0,120.712,120.8763,120.6057,120.7217,3375.0
2023-09-25 09:40:00,125.0,125.0,124.73,124.84,2687.0,120.8183,120.8183,120.5574,120.6637,2687.0
2023-09-25 09:45:00,124.9,124.97,124.69,124.85,4010.0,120.7217,120.7894,120.5187,120.6734,4010.0
2023-09-25 09:50:00,124.88,125.02,124.78,124.97,10301.0,120.7024,120.8377,120.6057,120.7894,10301.0
2023-09-25 09:55:00,124.99,125.11,124.99,125.1,9831.0,120.8087,120.9247,120.8087,120.915,9831.0
2023-09-25 10:00:00,125.06,125.09,124.78,124.81,13496.0,120.8763,120.9053,120.6057,120.6347,13496.0
2023-09-25 10:05:00,124.82,124.92,124.78,124.91,4128.0,120.6444,120.741,120.6057,120.7314,4128.0
2023-09-25 10:10:00,124.9,124.98,124.83,124.85,2460.0,120.7217,120.799,120.654,120.6734,2460.0
2023-09-25 10:15:00,124.91,124.97,124.79,124.93,2602.0,120.7314,120.7894,120.6154,120.7507,2602.0
2023-09-25 10:20:00,124.91,124.98,124.89,124.97,1767.0,120.7314,120.799,120.712,120.7894,1767.0
2023-09-25 10:25:00,125.0,125.05,124.9,125.05,6116.0,120.8183,120.8667,120.7217,120.8667,6116.0
2023-09-25 10:30:00,124.98,125.05,124.93,125.0,3676.0,120.799,120.8667,120.7507,120.8183,3676.0
2023-09-25 10:35:00,124.93,125.02,124.9,125.02,2939.0,120.7507,120.8377,120.7217,120.8377,2939.0
2023-09-25 10:40:00,124.98,125.04,124.94,124.98,4963.0,120.799,120.857,120.7604,120.799,4963.0
2023-09-25 10:45:00,125.0,125.06,124.92,124.93,3352.0,120.8183,120.8763,120.741,120.7507,3352.0
2023-09-25 10:50:00,124.94,124.94,124.72,124.76,9042.0,120.7604,120.7604,120.5477,120.5864,9042.0
2023-09-25 10:55:00,124.74,124.8,124.71,124.78,7418.0,120.567,120.625,120.5381,120.6057,7418.0
2023-09-25 11:00:00,124.8,124.8,124.66,124.74,2914.0,120.625,120.625,120.4897,120.567,2914.0
2023-09-25 11:05:00,124.74,124.95,124.74,124.95,2964.0,120.567,120.77,120.567,120.77,2964.0
2023-09-25 11:10:00,124.91,125.02,124.91,124.98,7216.0,120.7314,120.8377,120.7314,120.799,7216.0
2023-09-25 11:15:00,124.98,125.13,124.96,125.13,6804.0,120.799,120.944,120.7797,120.944,6804.0
2023-09-25 11:20:00,125.14,125.27,125.08,125.13,4441.0,120.9537,121.0793,120.8957,120.944,4441.0
2023-09-25 11:25:00,125.14,125.17,125.09,125.09,2984.0,120.9537,120.9827,120.9053,120.9053,2984.0
2023-09-25 11:30:00,125.08,125.12,125.03,125.04,5747.0,120.8957,120.9343,120.8473,120.857,5747.0
2023-09-25 11:35:00,125.05,125.17,125.04,125.1,3505.0,120.8667,120.9827,120.857,120.915,3505.0
2023-09-25 11:40:00,125.07,125.26,125.05,125.22,3039.0,120.886,121.0697,120.8667,121.031,3039.0
2023-09-25 11:45:00,125.22,125.26,125.17,125.26,4642.0,121.031,121.0697,120.9827,121.0697,4642.0
2023-09-25 11:50:00,125.23,125.35,125.22,125.29,4920.0,121.0407,121.1566,121.031,121.0986,4920.0
2023-09-25 11:55:00,125.29,125.29,125.14,125.15,3887.0,121.0986,121.0986,120.9537,120.9633,3887.0
2023-09-25 12:00:00,125.16,125.16,125.04,125.08,3461.0,120.973,120.973,120.857,120.8957,3461.0
2023-09-25 12:05:00,125.1,125.25,125.06,125.24,4587.0,120.915,121.06,120.8763,121.0503,4587.0
2023-09-25 12:10:00,125.19,125.28,125.19,125.26,4392.0,121.002,121.089,121.002,121.0697,4392.0
2023-09-25 12:15:00,125.26,125.31,125.21,125.28,5322.0,121.0697,121.118,121.0213,121.089,5322.0
2023-09-25 12:20:00,125.28,125.31,125.24,125.31,6958.0,121.089,121.118,121.0503,121.118,6958.0
2023-09-25 12:25:00,125.25,125.38,125.25,125.38,4791.0,121.06,121.1856,121.06,121.1856,4791.0
2023-09-25 12:30:00,125.37,125.4,125.33,125.36,3000.0,121.176,121.205,121.1373,121.1663,3000.0
2023-09-25 12:35:00,125.32,125.36,125.23,125.28,4920.0,121.1276,121.1663,121.0407,121.089,4920.0
2023-09-25 12:40:00,125.25,125.28,125.19,125.24,3338.0,121.06,121.089,121.002,121.0503,3338.0
2023-09-25 12:45:00,125.24,125.24,125.11,125.13,4020.0,121.0503,121.0503,120.9247,120.944,4020.0
2023-09-25 12:50:00,125.1,125.14,124.97,125.0,3489.0,120.915,120.9537,120.7894,120.8183,3489.0
2023-09-25 12:55:00,125.02,125.02,124.93,125.0,1489.0,120.8377,120.8377,120.7507,120.8183,1489.0
2023-09-25 13:00:00,124.96,124.96,124.87,124.87,1312.0,120.7797,120.7797,120.6927,120.6927,1312.0
2023-09-25 13:05:00,124.88,124.96,124.88,124.95,2568.0,120.7024,120.7797,120.7024,120.77,2568.0
2023-09-25 13:10:00,124.98,125.03,124.97,124.98,2496.0,120.799,120.8473,120.7894,120.799,2496.0
2023-09-25 13:15:00,124.98,125.0,124.88,124.92,3399.0,120.799,120.8183,120.7024,120.741,3399.0
2023-09-25 13:20:00,124.92,124.96,124.9,124.93,3063.0,120.741,120.7797,120.7217,120.7507,3063.0
2023-09-25 13:25:00,124.9,124.9,124.75,124.8,2001.0,120.7217,120.7217,120.5767,120.625,2001.0
2023-09-25 13:30:00,124.79,124.79,124.74,124.74,400.0,120.6154,120.6154,120.567,120.567,400.0
2023-09-25 13:35:00,124.76,124.76,124.58,124.76,7763.0,120.5864,120.5864,120.4124,120.5864,7763.0
2023-09-25 13:40:00,124.77,124.82,124.75,124.8,3057.0,120.596,120.6444,120.5767,120.625,3057.0
2023-09-25 13:45:00,124.83,124.85,124.76,124.8,4285.0,120.654,120.6734,120.5864,120.625,4285.0
2023-09-25 13:50:00,124.79,124.88,124.79,124.83,1658.0,120.6154,120.7024,120.6154,120.654,1658.0
2023-09-25 13:55:00,124.84,124.86,124.81,124.86,800.0,120.6637,120.683,120.6347,120.683,800.0
2023-09-25 14:00:00,124.87,125.0,124.87,124.91,3163.0,120.6927,120.8183,120.6927,120.7314,3163.0
2023-09-25 14:05:00,124.91,124.92,124.75,124.8,3563.0,120.7314,120.741,120.5767,120.625,3563.0
2023-09-25 14:10:00,124.8,124.8,124.75,124.76,3665.0,120.625,120.625,120.5767,120.5864,3665.0
2023-09-25 14:15:00,124.76,124.76,124.63,124.65,2778.0,120.5864,120.5864,120.4607,120.4801,2778.0
2023-09-25 14:20:00,124.65,124.67,124.45,124.46,3927.0,120.4801,120.4994,120.2867,120.2964,3927.0
2023-09-25 14:25:00,124.47,124.5,124.44,124.48,2904.0,120.3061,120.3351,120.2771,120.3157,2904.0
2023-09-25 14:30:00,124.43,124.44,124.37,124.41,3241.0,120.2674,120.2771,120.2094,120.2481,3241.0
2023-09-25 14:35:00,124.42,124.58,124.42,124.5,3227.0,120.2578,120.4124,120.2578,120.3351,3227.0
2023-09-25 14:40:00,124.5,124.53,124.31,124.34,3770.0,120.3351,120.3641,120.1514,120.1804,3770.0
2023-09-25 14:45:00,124.37,124.44,124.35,124.42,5458.0,120.2094,120.2771,120.1901,120.2578,5458.0
2023-09-25 14:50:00,124.42,124.46,124.4,124.44,4986.0,120.2578,120.2964,120.2384,120.2771,4986.0
2023-09-25 14:55:00,124.46,124.51,124.44,124.46,19523.0,120.2964,120.3447,120.2771,120.2964,19523.0
2023-09-25 15:00:00,124.44,124.62,124.44,124.5,8892.0,120.2771,120.4511,120.2771,120.3351,8892.0
2023-09-25 15:05:00,124.49,124.5,124.44,124.48,11345.0,120.3254,120.3351,120.2771,120.3157,11345.0
2023-09-25 15:10:00,124.48,124.68,124.44,124.67,10942.0,120.3157,120.5091,120.2771,120.4994,10942.0
2023-09-25 15:15:00,124.68,124.77,124.63,124.74,9180.0,120.5091,120.596,120.4607,120.567,9180.0
2023-09-25 15:20:00,124.75,124.82,124.7,124.77,10531.0,120.5767,120.6444,120.5284,120.596,10531.0
2023-09-25 15:25:00,124.73,124.74,124.58,124.7,8309.0,120.5574,120.567,120.4124,120.5284,8309.0
2023-09-25 15:30:00,124.65,124.71,124.5,124.5,10462.0,120.4801,120.5381,120.3351,120.3351,10462.0
2023-09-25 15:35:00,124.51,124.63,124.45,124.63,8227.0,120.3447,120.4607,120.2867,120.4607,8227.0
2023-09-25 15:40:00,124.66,124.7,124.61,124.61,6944.0,120.4897,120.5284,120.4414,120.4414,6944.0
2023-09-25 15:45:00,124.63,124.83,124.63,124.81,12344.0,120.4607,120.654,120.4607,120.6347,12344.0
2023-09-25 15:50:00,124.76,124.94,124.71,124.74,33903.0,120.5864,120.7604,120.5381,120.567,33903.0
2023-09-25 15:55:00,124.74,125.07,124.74,125.0,98710.0,120.567,120.886,120.567,120.8183,98710.0
2023-09-26 09:30:00,124.24,124.28,124.05,124.28,10735.0,120.0838,120.1224,119.9001,120.1224,10735.0
2023-09-26 09:35:00,124.26,124.74,124.25,124.58,3167.0,120.1031,120.567,120.0934,120.4124,3167.0
2023-09-26 09:40:00,124.54,124.59,124.42,124.57,1800.0,120.3737,120.4221,120.2578,120.4027,1800.0
2023-09-26 09:45:00,124.61,124.65,124.44,124.47,1621.0,120.4414,120.4801,120.2771,120.3061,1621.0
2023-09-26 09:50:00,124.44,124.45,124.32,124.35,4952.0,120.2771,120.2867,120.1611,120.1901,4952.0
2023-09-26 09:55:00,124.38,124.41,124.24,124.32,3941.0,120.2191,120.2481,120.0838,120.1611,3941.0
2023-09-26 10:00:00,124.25,124.28,124.01,124.02,3599.0,120.0934,120.1224,119.8615,119.8711,3599.0
2023-09-26 10:05:00,124.04,124.09,123.83,124.02,7749.0,119.8905,119.9388,119.6875,119.8711,7749.0
2023-09-26 10:10:00,124.06,124.08,123.86,123.87,3444.0,119.9098,119.9291,119.7165,119.7262,3444.0
2023-09-26 10:15:00,123.84,123.84,123.51,123.6,5610.0,119.6972,119.6972,119.3782,119.4652,5610.0
2023-09-26 10:20:00,123.54,123.67,123.46,123.64,5457.0,119.4072,119.5328,119.3299,119.5038,5457.0
2023-09-26 10:25:00,123.57,123.77,123.45,123.72,16850.0,119.4362,119.6295,119.3202,119.5812,16850.0
2023-09-26 10:30:00,123.77,123.91,123.73,123.8,3513.0,119.6295,119.7648,119.5908,119.6585,3513.0
2023-09-26 10:35:00,123.82,123.82,123.67,123.71,3297.0,119.6778,119.6778,119.5328,119.5715,3297.0
2023-09-26 10:40:00,123.7,123.94,123.66,123.88,7960.0,119.5618,119.7938,119.5232,119.7358,7960.0
2023-09-26 10:45:00,123.91,123.91,123.7,123.8,5754.0,119.7648,119.7648,119.5618,119.6585,5754.0
2023-09-26 10:50:00,123.78,123.82,123.74,123.78,5107.0,119.6392,119.6778,119.6005,119.6392,5107.0
2023-09-26 10:55:00,123.82,123.9,123.72,123.89,8289.0,119.6778,119.7551,119.5812,119.7455,8289.0
2023-09-26 11:00:00,123.89,123.99,123.77,123.78,3460.0,119.7455,119.8421,119.6295,119.6392,3460.0
2023-09-26 11:05:00,123.74,123.76,123.6,123.7,9479.0,119.6005,119.6198,119.4652,119.5618,9479.0
2023-09-26 11:10:00,123.7,123.72,123.58,123.59,5783.0,119.5618,119.5812,119.4459,119.4555,5783.0
2023-09-26 11:15:00,123.62,123.73,123.59,123.72,9608.0,119.4845,119.5908,119.4555,119.5812,9608.0
2023-09-26 11:20:00,123.7,123.75,123.7,123.74,5370.0,119.5618,119.6102,119.5618,119.6005,5370.0
2023-09-26 11:25:00,123.69,123.76,123.66,123.69,3918.0,119.5522,119.6198,119.5232,119.5522,3918.0
2023-09-26 11:30:00,123.68,123.78,123.53,123.78,7662.0,119.5425,119.6392,119.3975,119.6392,7662.0
2023-09-26 11:35:00,123.74,123.88,123.72,123.88,2785.0,119.6005,119.7358,119.5812,119.7358,2785.0
2023-09-26 11:40:00,123.82,123.95,123.8,123.94,3842.0,119.6778,119.8035,119.6585,119.7938,3842.0
2023-09-26 11:45:00,123.94,123.96,123.84,123.92,7034.0,119.7938,119.8131,119.6972,119.7745,7034.0
2023-09-26 11:50:00,123.94,124.04,123.9,123.93,4994.0,119.7938,119.8905,119.7551,119.7841,4994.0
2023-09-26 11:55:00,123.93,124.09,123.87,124.09,2852.0,119.7841,119.9388,119.7262,119.9388,2852.0
2023-09-26 12:00:00,124.08,124.19,124.07,124.07,1400.0,119.9291,120.0354,119.9195,119.9195,1400.0
2023-09-26 12:05:00,124.04,124.07,123.9,124.03,4265.0,119.8905,119.9195,119.7551,119.8808,4265.0
2023-09-26 12:10:00,124.03,124.15,124.02,124.11,3424.0,119.8808,119.9968,119.8711,119.9581,3424.0
2023-09-26 12:15:00,124.09,124.12,123.97,124.02,3622.0,119.9388,119.9678,119.8228,119.8711,3622.0
2023-09-26 12:20:00,124.01,124.02,123.95,124.02,1719.0,119.8615,119.8711,119.8035,119.8711,1719.0
2023-09-26 12:25:00,123.99,124.08,123.99,124.08,2913.0,119.8421,119.9291,119.8421,119.9291,2913.0
2023-09-26 12:30:00,124.07,124.09,123.97,124.02,2824.0,119.9195,119.9388,119.8228,119.8711,2824.0
2023-09-26 12:35:00,124.0,124.15,124.0,124.15,2158.0,119.8518,119.9968,119.8518,119.9968,2158.0
2023-09-26 12:40:00,124.12,124.28,124.09,124.28,7915.0,119.9678,120.1224,119.9388,120.1224,7915.0
2023-09-26 12:45:00,124.26,124.35,124.21,124.35,6954.0,120.1031,120.1901,120.0548,120.1901,6954.0
2023-09-26 12:50:00,124.38,124.45,124.36,124.45,2704.0,120.2191,120.2867,120.1998,120.2867,2704.0
2023-09-26 12:55:00,124.41,124.46,124.37,124.4,7139.0,120.2481,120.2964,120.2094,120.2384,7139.0
2023-09-26 13:00:00,124.42,124.59,124.41,124.55,3135.0,120.2578,120.4221,120.2481,120.3834,3135.0
2023-09-26 13:05:00,124.57,124.59,124.37,124.53,6955.0,120.4027,120.4221,120.2094,120.3641,6955.0
2023-09-26 13:10:00,124.58,124.59,124.45,124.51,2714.0,120.4124,120.4221,120.2867,120.3447,2714.0
2023-09-26 13:15:00,124.47,124.47,124.39,124.44,5872.0,120.3061,120.3061,120.2288,120.2771,5872.0
2023-09-26 13:20:00,124.41,124.49,124.39,124.44,5201.0,120.2481,120.3254,120.2288,120.2771,5201.0
2023-09-26 13:25:00,124.42,124.45,124.36,124.36,3697.0,120.2578,120.2867,120.1998,120.1998,3697.0
2023-09-26 13:30:00,124.36,124.44,124.26,124.26,5487.0,120.1998,120.2771,120.1031,120.1031,5487.0
2023-09-26 13:35:00,124.25,124.28,124.14,124.27,5049.0,120.0934,120.1224,119.9871,120.1128,5049.0
2023-09-26 13:40:00,124.22,124.3,124.18,124.25,5199.0,120.0644,120.1418,120.0258,120.0934,5199.0
2023-09-26 13:45:00,124.26,124.27,124.21,124.25,2627.0,120.1031,120.1128,120.0548,120.0934,2627.0
2023-09-26 13:50:00,124.24,124.29,124.16,124.16,3681.0,120.0838,120.1321,120.0065,120.0065,3681.0
2023-09-26 13:55:00,124.15,124.23,124.11,124.2,2916.0,119.9968,120.0741,119.9581,120.0451,2916.0
2023-09-26 14:00:00,124.19,124.19,124.09,124.14,1572.0,120.0354,120.0354,119.9388,119.9871,1572.0
2023-09-26 14:05:00,124.11,124.11,124.0,124.04,3927.0,119.9581,119.9581,119.8518,119.8905,3927.0
2023-09-26 14:10:00,124.05,124.19,124.0,124.19,11029.0,119.9001,120.0354,119.8518,120.0354,11029.0
2023-09-26 14:15:00,124.21,124.25,124.15,124.18,11618.0,120.0548,120.0934,119.9968,120.0258,11618.0
2023-09-26 14:20:00,124.15,124.32,124.14,124.3,6286.0,119.9968,120.1611,119.9871,120.1418,6286.0
2023-09-26 14:25:00,124.3,124.3,124.19,124.21,1777.0,120.1418,120.1418,120.0354,120.0548,1777.0
2023-09-26 14:30:00,124.17,124.23,124.16,124.22,4027.0,120.0161,120.0741,120.0065,120.0644,4027.0
2023-09-26 14:35:00,124.22,124.22,124.17,124.19,2907.0,120.0644,120.0644,120.0161,120.0354,2907.0
2023-09-26 14:40:00,124.19,124.23,124.16,124.16,9199.0,120.0354,120.0741,120.0065,120.0065,9199.0
2023-09-26 14:45:00,124.19,124.2,124.09,124.18,4567.0,120.0354,120.0451,119.9388,120.0258,4567.0
2023-09-26 14:50:00,124.17,124.2,124.09,124.11,6500.0,120.0161,120.0451,119.9388,119.9581,6500.0
2023-09-26 14:55:00,124.11,124.17,124.09,124.17,6377.0,119.9581,120.0161,119.9388,120.0161,6377.0
2023-09-26 15:00:00,124.18,124.22,124.1,124.17,3404.0,120.0258,120.0644,119.9485,120.0161,3404.0
2023-09-26 15:05:00,124.17,124.26,124.14,124.24,4180.0,120.0161,120.1031,119.9871,120.0838,4180.0
2023-09-26 15:10:00,124.24,124.25,124.12,124.14,4508.0,120.0838,120.0934,119.9678,119.9871,4508.0
2023-09-26 15:15:00,124.14,124.16,124.08,124.1,7733.0,119.9871,120.0065,119.9291,119.9485,7733.0
2023-09-26 15:20:00,124.05,124.18,124.05,124.09,6405.0,119.9001,120.0258,119.9001,119.9388,6405.0
2023-09-26 15:25:00,124.08,124.17,124.05,124.17,7844.0,119.9291,120.0161,119.9001,120.0161,7844.0
2023-09-26 15:30:00,124.19,124.23,124.13,124.14,6687.0,120.0354,120.0741,119.9775,119.9871,6687.0
2023-09-26 15:35:00,124.14,124.2,124.13,124.17,6862.0,119.9871,120.0451,119.9775,120.0161,6862.0
2023-09-26 15:40:00,124.2,124.37,124.19,124.36,11447.0,120.0451,120.2094,120.0354,120.1998,11447.0
2023-09-26 15:45:00,124.37,124.38,124.15,124.19,20989.0,120.2094,120.2191,119.9968,120.0354,20989.0
2023-09-26 15:50:00,124.19,124.28,124.11,124.21,49251.0,120.0354,120.1224,119.9581,120.0548,49251.0
2023-09-26 15:55:00,124.21,124.28,124.02,124.04,128400.0,120.0548,120.1224,119.8711,119.8905,128400.0
2023-09-27 09:30:00,124.01,124.41,124.0,124.29,7756.0,119.8615,120.2481,119.8518,120.1321,7756.0
2023-09-27 09:35:00,124.26,124.28,123.72,123.72,3098.0,120.1031,120.1224,119.5812,119.5812,3098.0
2023-09-27 09:40:00,123.73,123.83,123.62,123.75,4609.0,119.5908,119.6875,119.4845,119.6102,4609.0
2023-09-27 09:45:00,123.55,123.61,123.26,123.26,6650.0,119.4169,119.4748,119.1366,119.1366,6650.0
2023-09-27 09:50:00,123.26,123.43,123.26,123.34,4832.0,119.1366,119.3009,119.1366,119.2139,4832.0
2023-09-27 09:55:00,123.33,123.35,123.22,123.26,2986.0,119.2042,119.2235,119.0979,119.1366,2986.0
2023-09-27 10:00:00,123.27,123.34,123.16,123.2,12042.0,119.1462,119.2139,119.0399,119.0786,12042.0
2023-09-27 10:05:00,123.19,123.21,123.01,123.15,16419.0,119.0689,119.0882,118.8949,119.0302,16419.0
2023-09-27 10:10:00,123.19,123.36,123.19,123.29,11151.0,119.0689,119.2332,119.0689,119.1656,11151.0
2023-09-27 10:15:00,123.33,123.36,123.18,123.24,38562.0,119.2042,119.2332,119.0592,119.1172,38562.0
2023-09-27 10:20:00,123.26,123.26,123.13,123.2,40277.0,119.1366,119.1366,119.0109,119.0786,40277.0
2023-09-27 10:25:00,123.2,123.29,123.0,123.01,5872.0,119.0786,119.1656,118.8853,118.8949,5872.0
2023-09-27 10:30:00,122.93,123.1,122.9,123.1,7604.0,118.8176,118.9819,118.7886,118.9819,7604.0
2023-09-27 10:35:00,123.13,123.25,123.13,123.23,2256.0,119.0109,119.1269,119.0109,119.1076,2256.0
2023-09-27 10:40:00,123.21,123.23,123.06,123.15,8247.0,119.0882,119.1076,118.9432,119.0302,8247.0
2023-09-27 10:45:00,123.13,123.16,122.97,122.98,3894.0,119.0109,119.0399,118.8563,118.8659,3894.0
2023-09-27 10:50:00,122.97,122.97,122.65,122.65,5056.0,118.8563,118.8563,118.547,118.547,5056.0
2023-09-27 10:55:00,122.72,122.75,122.38,122.43,20737.0,118.6146,118.6436,118.286,118.3343,20737.0
2023-09-27 11:00:00,122.44,122.51,122.37,122.4,5618.0,118.344,118.4116,118.2763,118.3053,5618.0
2023-09-27 11:05:00,122.42,122.46,122.33,122.45,3818.0,118.3247,118.3633,118.2377,118.3537,3818.0
2023-09-27 11:10:00,122.54,122.7,122.52,122.63,3070.0,118.4406,118.5953,118.4213,118.5276,3070.0
2023-09-27 11:15:00,122.64,122.64,122.42,122.51,9286.0,118.5373,118.5373,118.3247,118.4116,9286.0
2023-09-27 11:20:00,122.45,122.54,122.37,122.39,12306.0,118.3537,118.4406,118.2763,118.2957,12306.0
2023-09-27 11:25:00,122.44,122.44,122.33,122.34,8978.0,118.344,118.344,118.2377,118.2473,8978.0
2023-09-27 11:30:00,122.34,122.5,122.34,122.39,6729.0,118.2473,118.402,118.2473,118.2957,6729.0
2023-09-27 11:35:00,122.4,122.43,122.3,122.31,4525.0,118.3053,118.3343,118.2087,118.2183,4525.0
2023-09-27 11:40:00,122.3,122.3,122.05,122.06,6832.0,118.2087,118.2087,117.967,117.9767,6832.0
2023-09-27 11:45:00,122.05,122.05,121.79,121.84,7162.0,117.967,117.967,117.7157,117.7641,7162.0
2023-09-27 11:50:00,121.84,121.97,121.82,121.91,4544.0,117.7641,117.8897,117.7447,117.8317,4544.0
2023-09-27 11:55:00,121.88,121.99,121.8,121.85,13167.0,117.8027,117.909,117.7254,117.7737,13167.0
2023-09-27 12:00:00,121.83,121.93,121.82,121.84,5142.0,117.7544,117.8511,117.7447,117.7641,5142.0
2023-09-27 12:05:00,121.84,121.92,121.78,121.78,9304.0,117.7641,117.8414,117.7061,117.7061,9304.0
2023-09-27 12:10:00,121.81,121.84,121.71,121.76,14662.0,117.7351,117.7641,117.6384,117.6867,14662.0
2023-09-27 12:15:00,121.76,121.83,121.73,121.75,4511.0,117.6867,117.7544,117.6577,117.6771,4511.0
2023-09-27 12:20:00,121.75,121.79,121.67,121.71,17817.0,117.6771,117.7157,117.5997,117.6384,17817.0
2023-09-27 12:25:00,121.72,121.89,121.71,121.89,14570.0,117.6481,117.8124,117.6384,117.8124,14570.0
2023-09-27 12:30:00,121.89,121.95,121.73,121.75,6341.0,117.8124,117.8704,117.6577,117.6771,6341.0
2023-09-27 12:35:00,121.72,121.85,121.67,121.83,12160.0,117.6481,117.7737,117.5997,117.7544,12160.0
2023-09-27 12:40:00,121.83,121.94,121.82,121.94,6526.0,117.7544,117.8607,117.7447,117.8607,6526.0
2023-09-27 12:45:00,121.96,121.97,121.9,121.91,4100.0,117.88,117.8897,117.8221,117.8317,4100.0
2023-09-27 12:50:00,121.91,121.96,121.89,121.95,5134.0,117.8317,117.88,117.8124,117.8704,5134.0
2023-09-27 12:55:00,121.93,121.93,121.87,121.89,7972.0,117.8511,117.8511,117.7931,117.8124,7972.0
2023-09-27 13:00:00,121.89,121.97,121.85,121.93,9175.0,117.8124,117.8897,117.7737,117.8511,9175.0
2023-09-27 13:05:00,121.9,121.9,121.75,121.88,3989.0,117.8221,117.8221,117.6771,117.8027,3989.0
2023-09-27 13:10:00,121.87,121.87,121.69,121.7,3306.0,117.7931,117.7931,117.6191,117.6287,3306.0
2023-09-27 13:15:00,121.73,121.73,121.52,121.52,4441.0,117.6577,117.6577,117.4548,117.4548,4441.0
2023-09-27 13:20:00,121.52,121.52,121.4,121.48,9423.0,117.4548,117.4548,117.3388,117.4161,9423.0
2023-09-27 13:25:00,121.48,121.48,121.41,121.42,4137.0,117.4161,117.4161,117.3484,117.3581,4137.0
2023-09-27 13:30:00,121.44,121.44,121.33,121.36,8409.0,117.3774,117.3774,117.2711,117.3001,8409.0
2023-09-27 13:35:00,121.33,121.47,121.32,121.41,7974.0,117.2711,117.4064,117.2615,117.3484,7974.0
2023-09-27 13:40:00,121.42,121.43,121.33,121.4,2601.0,117.3581,117.3678,117.2711,117.3388,2601.0
2023-09-27 13:45:00,121.39,121.41,121.29,121.33,7475.0,117.3291,117.3484,117.2325,117.2711,7475.0
2023-09-27 13:50:00,121.31,121.46,121.3,121.42,7269.0,117.2518,117.3968,117.2421,117.3581,7269.0
2023-09-27 13:55:00,121.44,121.49,121.41,121.45,6701.0,117.3774,117.4258,117.3484,117.3871,6701.0
2023-09-27 14:00:00,121.42,121.44,121.37,121.37,3068.0,117.3581,117.3774,117.3098,117.3098,3068.0
2023-09-27 14:05:00,121.41,121.43,121.33,121.35,7377.0,117.3484,117.3678,117.2711,117.2905,7377.0
2023-09-27 14:10:00,121.32,121.32,121.21,121.25,6268.0,117.2615,117.2615,117.1551,117.1938,6268.0
2023-09-27 14:15:00,121.26,121.32,121.18,121.21,5377.0,117.2035,117.2615,117.1261,117.1551,5377.0
2023-09-27 14:20:00,121.18,121.26,121.14,121.18,7144.0,117.1261,117.2035,117.0875,117.1261,7144.0
2023-09-27 14:25:00,121.15,121.36,121.15,121.36,12255.0,117.0971,117.3001,117.0971,117.3001,12255.0
2023-09-27 14:30:00,121.38,121.52,121.35,121.49,26306.0,117.3195,117.4548,117.2905,117.4258,26306.0
2023-09-27 14:35:00,121.5,121.7,121.45,121.67,24638.0,117.4354,117.6287,117.3871,117.5997,24638.0
2023-09-27 14:40:00,121.69,121.74,121.62,121.67,17375.0,117.6191,117.6674,117.5514,117.5997,17375.0
2023-09-27 14:45:00,121.67,121.77,121.56,121.59,40654.0,117.5997,117.6964,117.4934,117.5224,40654.0
2023-09-27 14:50:00,121.58,121.74,121.57,121.64,27106.0,117.5128,117.6674,117.5031,117.5708,27106.0
2023-09-27 14:55:00,121.67,121.7,121.57,121.64,20367.0,117.5997,117.6287,117.5031,117.5708,20367.0
2023-09-27 15:00:00,121.61,121.97,121.59,121.97,25686.0,117.5418,117.8897,117.5224,117.8897,25686.0
2023-09-27 15:05:00,121.97,122.26,121.97,122.25,13653.0,117.8897,118.17,117.8897,118.1603,13653.0
2023-09-27 15:10:00,122.21,122.31,122.08,122.1,6338.0,118.1217,118.2183,117.996,118.0154,6338.0
2023-09-27 15:15:00,122.1,122.1,121.78,121.78,13391.0,118.0154,118.0154,117.7061,117.7061,13391.0
2023-09-27 15:20:00,121.78,121.81,121.66,121.69,14281.0,117.7061,117.7351,117.5901,117.6191,14281.0
2023-09-27 15:25:00,121.7,122.06,121.66,121.94,66614.0,117.6287,117.9767,117.5901,117.8607,66614.0
2023-09-27 15:30:00,121.95,122.16,121.88,122.15,32600.0,117.8704,118.0734,117.8027,118.0637,32600.0
2023-09-27 15:35:00,122.14,122.16,122.0,122.13,17348.0,118.054,118.0734,117.9187,118.0444,17348.0
2023-09-27 15:40:00,122.11,122.11,121.67,121.87,40590.0,118.025,118.025,117.5997,117.7931,40590.0
2023-09-27 15:45:00,121.84,121.99,121.72,121.75,35181.0,117.7641,117.909,117.6481,117.6771,35181.0
2023-09-27 15:50:00,121.76,121.91,121.74,121.81,104260.0,117.6867,117.8317,117.6674,117.7351,104260.0
2023-09-27 15:55:00,121.79,122.12,121.77,122.01,149857.0,117.7157,118.0347,117.6964,117.9284,149857.0
2023-09-28 09:30:00,121.7,122.63,121.54,122.51,28441.0,117.6287,118.5276,117.4741,118.4116,28441.0
2023-09-28 09:35:00,122.48,122.52,122.13,122.25,4900.0,118.3827,118.4213,118.0444,118.1603,4900.0
2023-09-28 09:40:00,122.45,122.49,122.01,122.1,10133.0,118.3537,118.3923,117.9284,118.0154,10133.0
2023-09-28 09:45:00,122.04,122.11,121.8,121.8,2385.0,117.9574,118.025,117.7254,117.7254,2385.0
2023-09-28 09:50:00,121.74,122.1,121.74,122.05,18408.0,117.6674,118.0154,117.6674,117.967,18408.0
2023-09-28 09:55:00,122.07,122.22,121.92,122.08,31887.0,117.9864,118.1313,117.8414,117.996,31887.0
2023-09-28 10:00:00,122.07,122.1,121.87,121.91,13850.0,117.9864,118.0154,117.7931,117.8317,13850.0
2023-09-28 10:05:00,121.86,122.17,121.76,122.16,66397.0,117.7834,118.083,117.6867,118.0734,66397.0
2023-09-28 10:10:00,122.18,122.54,122.13,122.54,14826.0,118.0927,118.4406,118.0444,118.4406,14826.0
2023-09-28 10:15:00,122.59,122.69,122.54,122.69,9286.0,118.489,118.5856,118.4406,118.5856,9286.0
2023-09-28 10:20:00,122.69,122.75,122.56,122.63,6896.0,118.5856,118.6436,118.46,118.5276,6896.0
2023-09-28 10:25:00,122.57,122.77,122.5,122.67,15668.0,118.4696,118.663,118.402,118.5663,15668.0
2023-09-28 10:30:00,122.54,122.81,122.54,122.77,16645.0,118.4406,118.7016,118.4406,118.663,16645.0
2023-09-28 10:35:00,122.8,122.92,122.63,122.86,19376.0,118.6919,118.8079,118.5276,118.7499,19376.0
2023-09-28 10:40:00,122.9,123.2,122.8,123.2,9127.0,118.7886,119.0786,118.6919,119.0786,9127.0
2023-09-28 10:45:00,123.13,123.46,123.09,123.46,10355.0,119.0109,119.3299,118.9722,119.3299,10355.0
2023-09-28 10:50:00,123.4,123.45,123.28,123.4,7412.0,119.2719,119.3202,119.1559,119.2719,7412.0
2023-09-28 10:55:00,123.4,123.4,123.28,123.36,6695.0,119.2719,119.2719,119.1559,119.2332,6695.0
2023-09-28 11:00:00,123.36,123.36,123.02,123.02,3896.0,119.2332,119.2332,118.9046,118.9046,3896.0
2023-09-28 11:05:00,123.04,123.11,122.98,123.08,13318.0,118.9239,118.9916,118.8659,118.9626,13318.0
2023-09-28 11:10:00,123.09,123.21,123.09,123.17,6550.0,118.9722,119.0882,118.9722,119.0496,6550.0
2023-09-28 11:15:00,123.17,123.22,123.02,123.1,5195.0,119.0496,119.0979,118.9046,118.9819,5195.0
2023-09-28 11:20:00,123.03,123.26,122.95,123.24,11483.0,118.9143,119.1366,118.8369,119.1172,11483.0
2023-09-28 11:25:00,123.26,123.33,123.2,123.3,9358.0,119.1366,119.2042,119.0786,119.1752,9358.0
2023-09-28 11:30:00,123.27,123.44,123.27,123.4,3711.0,119.1462,119.3105,119.1462,119.2719,3711.0
2023-09-28 11:35:00,123.4,123.53,123.32,123.53,67415.0,119.2719,119.3975,119.1946,119.3975,67415.0
2023-09-28 11:40:00,123.53,123.8,123.5,123.76,6550.0,119.3975,119.6585,119.3685,119.6198,6550.0
2023-09-28 11:45:00,123.73,123.74,123.54,123.6,4370.0,119.5908,119.6005,119.4072,119.4652,4370.0
2023-09-28 11:50:00,123.62,123.65,123.57,123.63,5800.0,119.4845,119.5135,119.4362,119.4942,5800.0
2023-09-28 11:55:00,123.66,123.71,123.52,123.71,4960.0,119.5232,119.5715,119.3879,119.5715,4960.0
2023-09-28 12:00:00,123.72,123.74,123.62,123.65,4532.0,119.5812,119.6005,119.4845,119.5135,4532.0
2023-09-28 12:05:00,123.65,123.68,123.6,123.62,3839.0,119.5135,119.5425,119.4652,119.4845,3839.0
2023-09-28 12:10:00,123.68,123.68,123.54,123.58,8967.0,119.5425,119.5425,119.4072,119.4459,8967.0
2023-09-28 12:15:00,123.54,123.55,123.52,123.55,1875.0,119.4072,119.4169,119.3879,119.4169,1875.0
2023-09-28 12:20:00,123.58,123.63,123.58,123.6,3501.0,119.4459,119.4942,119.4459,119.4652,3501.0
2023-09-28 12:25:00,123.63,123.88,123.62,123.85,13606.0,119.4942,119.7358,119.4845,119.7068,13606.0
2023-09-28 12:30:00,123.85,123.85,123.57,123.59,4086.0,119.7068,119.7068,119.4362,119.4555,4086.0
2023-09-28 12:35:00,123.63,123.65,123.59,123.59,4627.0,119.4942,119.5135,119.4555,119.4555,4627.0
2023-09-28 12:40:00,123.6,123.95,123.58,123.95,11225.0,119.4652,119.8035,119.4459,119.8035,11225.0
2023-09-28 12:45:00,123.88,123.88,123.51,123.55,7524.0,119.7358,119.7358,119.3782,119.4169,7524.0
2023-09-28 12:50:00,123.58,123.66,123.5,123.56,7745.0,119.4459,119.5232,119.3685,119.4265,7745.0
2023-09-28 12:55:00,123.56,123.62,123.56,123.59,2433.0,119.4265,119.4845,119.4265,119.4555,2433.0
2023-09-28 13:00:00,123.59,123.8,123.59,123.73,22635.0,119.4555,119.6585,119.4555,119.5908,22635.0
2023-09-28 13:05:00,123.74,123.76,123.62,123.74,9074.0,119.6005,119.6198,119.4845,119.6005,9074.0
2023-09-28 13:10:00,123.77,123.9,123.74,123.88,19593.0,119.6295,119.7551,119.6005,119.7358,19593.0
2023-09-28 13:15:00,123.85,123.89,123.71,123.85,38817.0,119.7068,119.7455,119.5715,119.7068,38817.0
2023-09-28 13:20:00,123.85,123.98,123.85,123.98,3416.0,119.7068,119.8325,119.7068,119.8325,3416.0
2023-09-28 13:25:00,123.95,123.97,123.88,123.93,2967.0,119.8035,119.8228,119.7358,119.7841,2967.0
2023-09-28 13:30:00,123.91,123.93,123.56,123.57,5390.0,119.7648,119.7841,119.4265,119.4362,5390.0
2023-09-28 13:35:00,123.57,123.9,123.57,123.87,12277.0,119.4362,119.7551,119.4362,119.7262,12277.0
2023-09-28 13:40:00,123.81,123.81,123.61,123.72,12129.0,119.6682,119.6682,119.4748,119.5812,12129.0
2023-09-28 13:45:00,123.69,123.81,123.69,123.77,3701.0,119.5522,119.6682,119.5522,119.6295,3701.0
2023-09-28 13:50:00,123.73,123.73,123.66,123.7,1704.0,119.5908,119.5908,119.5232,119.5618,1704.0
2023-09-28 13:55:00,123.73,123.74,123.67,123.68,2933.0,119.5908,119.6005,119.5328,119.5425,2933.0
2023-09-28 14:00:00,123.7,123.89,123.7,123.88,8886.0,119.5618,119.7455,119.5618,119.7358,8886.0
2023-09-28 14:05:00,123.9,123.94,123.86,123.93,3769.0,119.7551,119.7938,119.7165,119.7841,3769.0
2023-09-28 14:10:00,123.92,124.15,123.92,124.13,12632.0,119.7745,119.9968,119.7745,119.9775,12632.0
2023-09-28 14:15:00,124.06,124.22,124.06,124.21,4601.0,119.9098,120.0644,119.9098,120.0548,4601.0
2023-09-28 14:20:00,124.18,124.19,124.11,124.12,2794.0,120.0258,120.0354,119.9581,119.9678,2794.0
2023-09-28 14:25:00,124.14,124.18,124.06,124.17,62272.0,119.9871,120.0258,119.9098,120.0161,62272.0
2023-09-28 14:30:00,124.12,124.18,124.04,124.06,5262.0,119.9678,120.0258,119.8905,119.9098,5262.0
2023-09-28 14:35:00,123.92,123.98,123.87,123.9,3006.0,119.7745,119.8325,119.7262,119.7551,3006.0
2023-09-28 14:40:00,123.9,123.9,123.78,123.82,10391.0,119.7551,119.7551,119.6392,119.6778,10391.0
2023-09-28 14:45:00,123.82,123.83,123.69,123.75,32210.0,119.6778,119.6875,119.5522,119.6102,32210.0
2023-09-28 14:50:00,123.76,123.8,123.72,123.8,6922.0,119.6198,119.6585,119.5812,119.6585,6922.0
2023-09-28 14:55:00,123.79,123.83,123.71,123.83,13593.0,119.6488,119.6875,119.5715,119.6875,13593.0
2023-09-28 15:00:00,123.79,123.91,123.79,123.9,10635.0,119.6488,119.7648,119.6488,119.7551,10635.0
2023-09-28 15:05:00,123.9,123.9,123.71,123.8,9687.0,119.7551,119.7551,119.5715,119.6585,9687.0
2023-09-28 15:10:00,123.81,123.85,123.71,123.84,10516.0,119.6682,119.7068,119.5715,119.6972,10516.0
2023-09-28 15:15:00,123.86,123.94,123.85,123.88,5103.0,119.7165,119.7938,119.7068,119.7358,5103.0
2023-09-28 15:20:00,123.85,124.09,123.85,124.09,6243.0,119.7068,119.9388,119.7068,119.9388,6243.0
2023-09-28 15:25:00,124.1,124.18,124.07,124.1,5330.0,119.9485,120.0258,119.9195,119.9485,5330.0
2023-09-28 15:30:00,124.1,124.1,123.98,124.0,9547.0,119.9485,119.9485,119.8325,119.8518,9547.0
2023-09-28 15:35:00,124.0,124.01,123.86,123.92,35679.0,119.8518,119.8615,119.7165,119.7745,35679.0
2023-09-28 15:40:00,123.89,124.08,123.85,124.03,19642.0,119.7455,119.9291,119.7068,119.8808,19642.0
2023-09-28 15:45:00,124.04,124.05,123.97,124.0,34503.0,119.8905,119.9001,119.8228,119.8518,34503.0
2023-09-28 15:50:00,123.99,124.08,123.95,124.04,39121.0,119.8421,119.9291,119.8035,119.8905,39121.0
2023-09-28 15:55:00,124.08,124.19,123.98,124.16,106913.0,119.9291,120.0354,119.8325,120.0065,106913.0
2023-09-29 09:30:00,124.83,125.12,124.55,124.65,28517.0,120.654,120.9343,120.3834,120.4801,28517.0
2023-09-29 09:35:00,124.66,124.67,124.45,124.55,4132.0,120.4897,120.4994,120.2867,120.3834,4132.0
2023-09-29 09:40:00,124.55,124.59,124.27,124.46,17525.0,120.3834,120.4221,120.1128,120.2964,17525.0
2023-09-29 09:45:00,124.42,124.55,124.29,124.55,14771.0,120.2578,120.3834,120.1321,120.3834,14771.0
2023-09-29 09:50:00,124.55,124.55,124.26,124.42,7284.0,120.3834,120.3834,120.1031,120.2578,7284.0
2023-09-29 09:55:00,124.47,124.73,124.46,124.55,6125.0,120.3061,120.5574,120.2964,120.3834,6125.0
2023-09-29 10:00:00,124.4,124.74,124.4,124.56,11250.0,120.2384,120.567,120.2384,120.3931,11250.0
2023-09-29 10:05:00,124.59,124.76,124.5,124.76,3913.0,120.4221,120.5864,120.3351,120.5864,3913.0
2023-09-29 10:10:00,124.68,124.76,124.61,124.62,11084.0,120.5091,120.5864,120.4414,120.4511,11084.0
2023-09-29 10:15:00,124.61,124.69,124.59,124.69,4787.0,120.4414,120.5187,120.4221,120.5187,4787.0
2023-09-29 10:20:00,124.69,124.8,124.63,124.8,8623.0,120.5187,120.625,120.4607,120.625,8623.0
2023-09-29 10:25:00,124.75,124.91,124.71,124.86,8212.0,120.5767,120.7314,120.5381,120.683,8212.0
2023-09-29 10:30:00,124.83,124.91,124.79,124.85,9112.0,120.654,120.7314,120.6154,120.6734,9112.0
2023-09-29 10:35:00,124.82,124.89,124.78,124.88,7849.0,120.6444,120.712,120.6057,120.7024,7849.0
2023-09-29 10:40:00,124.9,124.93,124.8,124.91,10868.0,120.7217,120.7507,120.625,120.7314,10868.0
2023-09-29 10:45:00,124.93,125.01,124.87,125.0,5551.0,120.7507,120.828,120.6927,120.8183,5551.0
2023-09-29 10:50:00,124.97,125.01,124.89,124.93,5594.0,120.7894,120.828,120.712,120.7507,5594.0
2023-09-29 10:55:00,124.98,124.98,124.76,124.82,13802.0,120.799,120.799,120.5864,120.6444,13802.0
2023-09-29 11:00:00,124.82,124.84,124.57,124.57,10866.0,120.6444,120.6637,120.4027,120.4027,10866.0
2023-09-29 11:05:00,124.53,124.64,124.46,124.62,12083.0,120.3641,120.4704,120.2964,120.4511,12083.0
2023-09-29 11:10:00,124.59,124.64,124.52,124.59,7458.0,120.4221,120.4704,120.3544,120.4221,7458.0
2023-09-29 11:15:00,124.59,124.6,124.52,124.53,6864.0,120.4221,120.4317,120.3544,120.3641,6864.0
2023-09-29 11:20:00,124.48,124.64,124.47,124.63,9252.0,120.3157,120.4704,120.3061,120.4607,9252.0
2023-09-29 11:25:00,124.64,124.75,124.56,124.56,18682.0,120.4704,120.5767,120.3931,120.3931,18682.0
2023-09-29 11:30:00,124.62,124.71,124.57,124.61,10333.0,120.4511,120.5381,120.4027,120.4414,10333.0
2023-09-29 11:35:00,124.62,124.62,124.42,124.53,50125.0,120.4511,120.4511,120.2578,120.3641,50125.0
2023-09-29 11:40:00,124.47,124.65,124.46,124.53,20841.0,120.3061,120.4801,120.2964,120.3641,20841.0
2023-09-29 11:45:00,124.54,124.58,124.33,124.36,50615.0,120.3737,120.4124,120.1708,120.1998,50615.0
2023-09-29 11:50:00,124.37,124.5,124.31,124.38,21485.0,120.2094,120.3351,120.1514,120.2191,21485.0
2023-09-29 11:55:00,124.39,124.54,124.32,124.47,12996.0,120.2288,120.3737,120.1611,120.3061,12996.0
2023-09-29 12:00:00,124.46,124.51,124.41,124.48,7187.0,120.2964,120.3447,120.2481,120.3157,7187.0
2023-09-29 12:05:00,124.52,124.7,124.45,124.62,9987.0,120.3544,120.5284,120.2867,120.4511,9987.0
2023-09-29 12:10:00,124.53,124.71,124.52,124.63,6392.0,120.3641,120.5381,120.3544,120.4607,6392.0
2023-09-29 12:15:00,124.63,124.73,124.53,124.73,8682.0,120.4607,120.5574,120.3641,120.5574,8682.0
2023-09-29 12:20:00,124.73,124.83,124.7,124.74,5694.0,120.5574,120.654,120.5284,120.567,5694.0
2023-09-29 12:25:00,124.74,124.85,124.69,124.81,11348.0,120.567,120.6734,120.5187,120.6347,11348.0
2023-09-29 12:30:00,124.77,124.86,124.74,124.85,6436.0,120.596,120.683,120.567,120.6734,6436.0
2023-09-29 12:35:00,124.85,124.87,124.77,124.87,7654.0,120.6734,120.6927,120.596,120.6927,7654.0
2023-09-29 12:40:00,124.87,124.88,124.73,124.76,5657.0,120.6927,120.7024,120.5574,120.5864,5657.0
2023-09-29 12:45:00,124.83,124.83,124.59,124.59,8988.0,120.654,120.654,120.4221,120.4221,8988.0
2023-09-29 12:50:00,124.59,124.66,124.53,124.59,12913.0,120.4221,120.4897,120.3641,120.4221,12913.0
2023-09-29 12:55:00,124.55,124.74,124.55,124.68,10143.0,120.3834,120.567,120.3834,120.5091,10143.0
2023-09-29 13:00:00,124.75,124.75,124.55,124.65,15998.0,120.5767,120.5767,120.3834,120.4801,15998.0
2023-09-29 13:05:00,124.6,124.65,124.48,124.59,33317.0,120.4317,120.4801,120.3157,120.4221,33317.0
2023-09-29 13:10:00,124.62,124.69,124.57,124.69,14535.0,120.4511,120.5187,120.4027,120.5187,14535.0
2023-09-29 13:15:00,124.68,124.79,124.61,124.78,12235.0,120.5091,120.6154,120.4414,120.6057,12235.0
2023-09-29 13:20:00,124.76,124.88,124.74,124.85,16308.0,120.5864,120.7024,120.567,120.6734,16308.0
2023-09-29 13:25:00,124.87,125.0,124.8,125.0,11637.0,120.6927,120.8183,120.625,120.8183,11637.0
2023-09-29 13:30:00,124.99,124.99,124.78,124.8,8668.0,120.8087,120.8087,120.6057,120.625,8668.0
2023-09-29 13:35:00,124.8,124.86,124.78,124.81,10157.0,120.625,120.683,120.6057,120.6347,10157.0
2023-09-29 13:40:00,124.78,124.82,124.69,124.79,8330.0,120.6057,120.6444,120.5187,120.6154,8330.0
2023-09-29 13:45:00,124.8,124.8,124.55,124.61,12800.0,120.625,120.625,120.3834,120.4414,12800.0
2023-09-29 13:50:00,124.66,124.7,124.56,124.57,11620.0,120.4897,120.5284,120.3931,120.4027,11620.0
2023-09-29 13:55:00,124.57,124.6,124.49,124.57,17282.0,120.4027,120.4317,120.3254,120.4027,17282.0
2023-09-29 14:00:00,124.55,124.58,124.46,124.58,17628.0,120.3834,120.4124,120.2964,120.4124,17628.0
2023-09-29 14:05:00,124.55,124.6,124.5,124.58,20839.0,120.3834,120.4317,120.3351,120.4124,20839.0
2023-09-29 14:10:00,124.58,124.67,124.58,124.67,18293.0,120.4124,120.4994,120.4124,120.4994,18293.0
2023-09-29 14:15:00,124.67,124.67,124.55,124.61,13634.0,120.4994,120.4994,120.3834,120.4414,13634.0
2023-09-29 14:20:00,124.61,124.7,124.59,124.7,19848.0,120.4414,120.5284,120.4221,120.5284,19848.0
2023-09-29 14:25:00,124.66,124.76,124.62,124.64,11974.0,120.4897,120.5864,120.4511,120.4704,11974.0
2023-09-29 14:30:00,124.63,124.69,124.54,124.69,16243.0,120.4607,120.5187,120.3737,120.5187,16243.0
2023-09-29 14:35:00,124.68,124.71,124.62,124.69,8276.0,120.5091,120.5381,120.4511,120.5187,8276.0
2023-09-29 14:40:00,124.67,124.79,124.67,124.77,6776.0,120.4994,120.6154,120.4994,120.596,6776.0
2023-09-29 14:45:00,124.72,124.78,124.69,124.71,3883.0,120.5477,120.6057,120.5187,120.5381,3883.0
2023-09-29 14:50:00,124.68,124.76,124.63,124.75,9393.0,120.5091,120.5864,120.4607,120.5767,9393.0
2023-09-29 14:55:00,124.75,125.02,124.75,125.0,7439.0,120.5767,120.8377,120.5767,120.8183,7439.0
2023-09-29 15:00:00,124.98,125.07,124.77,124.78,6106.0,120.799,120.886,120.596,120.6057,6106.0
2023-09-29 15:05:00,124.8,124.83,124.7,124.7,3760.0,120.625,120.654,120.5284,120.5284,3760.0
2023-09-29 15:10:00,124.65,124.88,124.63,124.79,11502.0,120.4801,120.7024,120.4607,120.6154,11502.0
2023-09-29 15:15:00,124.77,124.95,124.76,124.95,7916.0,120.596,120.77,120.5864,120.77,7916.0
2023-09-29 15:20:00,124.95,124.96,124.84,124.87,8133.0,120.77,120.7797,120.6637,120.6927,8133.0
2023-09-29 15:25:00,124.84,124.99,124.79,124.98,18563.0,120.6637,120.8087,120.6154,120.799,18563.0
2023-09-29 15:30:00,124.98,125.0,124.85,124.98,22080.0,120.799,120.8183,120.6734,120.799,22080.0
2023-09-29 15:35:00,124.97,125.05,124.89,125.02,24390.0,120.7894,120.8667,120.712,120.8377,24390.0
2023-09-29 15:40:00,125.02,125.11,124.88,125.03,18546.0,120.8377,120.9247,120.7024,120.8473,18546.0
2023-09-29 15:45:00,125.06,125.23,125.04,125.19,23377.0,120.8763,121.0407,120.857,121.002,23377.0
2023-09-29 15:50:00,125.14,125.35,125.01,125.26,68961.0,120.9537,121.1566,120.828,121.0697,68961.0
2023-09-29 15:55:00,125.27,125.3,124.91,124.96,286998.0,121.0793,121.1083,120.7314,120.7797,286998.0
2023-10-02 09:30:00,124.53,125.3,124.37,124.54,10756.0,120.3641,121.1083,120.2094,120.3737,10756.0
2023-10-02 09:35:00,124.57,124.8,124.09,124.16,3258.0,120.4027,120.625,119.9388,120.0065,3258.0
2023-10-02 09:40:00,124.07,124.13,123.76,124.05,24393.0,119.9195,119.9775,119.6198,119.9001,24393.0
2023-10-02 09:45:00,124.15,124.53,123.96,124.29,13076.0,119.9968,120.3641,119.8131,120.1321,13076.0
2023-10-02 09:50:00,124.19,124.26,124.03,124.24,5846.0,120.0354,120.1031,119.8808,120.0838,5846.0
2023-10-02 09:55:00,124.29,124.33,124.14,124.33,2545.0,120.1321,120.1708,119.9871,120.1708,2545.0
2023-10-02 10:00:00,124.31,124.59,124.3,124.51,3682.0,120.1514,120.4221,120.1418,120.3447,3682.0
2023-10-02 10:05:00,124.55,124.6,124.46,124.51,4286.0,120.3834,120.4317,120.2964,120.3447,4286.0
2023-10-02 10:10:00,124.45,124.46,124.36,124.45,7521.0,120.2867,120.2964,120.1998,120.2867,7521.0
2023-10-02 10:15:00,124.41,124.64,124.41,124.61,6854.0,120.2481,120.4704,120.2481,120.4414,6854.0
2023-10-02 10:20:00,124.63,124.73,124.59,124.7,8005.0,120.4607,120.5574,120.4221,120.5284,8005.0
2023-10-02 10:25:00,124.74,124.86,124.52,124.54,10853.0,120.567,120.683,120.3544,120.3737,10853.0
2023-10-02 10:30:00,124.53,124.54,124.44,124.54,5503.0,120.3641,120.3737,120.2771,120.3737,5503.0
2023-10-02 10:35:00,124.6,124.73,124.56,124.69,13429.0,120.4317,120.5574,120.3931,120.5187,13429.0
2023-10-02 10:40:00,124.75,124.77,124.59,124.74,3921.0,120.5767,120.596,120.4221,120.567,3921.0
2023-10-02 10:45:00,124.76,124.81,124.63,124.68,4921.0,120.5864,120.6347,120.4607,120.5091,4921.0
2023-10-02 10:50:00,124.69,124.72,124.52,124.59,14304.0,120.5187,120.5477,120.3544,120.4221,14304.0
2023-10-02 10:55:00,124.55,124.69,124.54,124.69,14085.0,120.3834,120.5187,120.3737,120.5187,14085.0
2023-10-02 11:00:00,124.66,124.88,124.64,124.8,6027.0,120.4897,120.7024,120.4704,120.625,6027.0
2023-10-02 11:05:00,124.81,124.88,124.79,124.88,10600.0,120.6347,120.7024,120.6154,120.7024,10600.0
2023-10-02 11:10:00,124.85,125.0,124.81,125.0,9865.0,120.6734,120.8183,120.6347,120.8183,9865.0
2023-10-02 11:15:00,125.01,125.06,124.96,125.04,4512.0,120.828,120.8763,120.7797,120.857,4512.0
2023-10-02 11:20:00,125.05,125.28,124.98,125.23,11297.0,120.8667,121.089,120.799,121.0407,11297.0
2023-10-02 11:25:00,125.18,125.21,125.11,125.16,3769.0,120.9923,121.0213,120.9247,120.973,3769.0
2023-10-02 11:30:00,125.17,125.31,125.17,125.3,8553.0,120.9827,121.118,120.9827,121.1083,8553.0
2023-10-02 11:35:00,125.28,125.29,124.99,125.04,5428.0,121.089,121.0986,120.8087,120.857,5428.0
2023-10-02 11:40:00,125.05,125.05,124.95,124.99,5336.0,120.8667,120.8667,120.77,120.8087,5336.0
2023-10-02 11:45:00,125.03,125.03,124.87,124.92,12183.0,120.8473,120.8473,120.6927,120.741,12183.0
2023-10-02 11:50:00,124.91,125.03,124.78,124.84,20650.0,120.7314,120.8473,120.6057,120.6637,20650.0
2023-10-02 11:55:00,124.81,124.85,124.73,124.8,16673.0,120.6347,120.6734,120.5574,120.625,16673.0
2023-10-02 12:00:00,124.78,124.82,124.71,124.77,12932.0,120.6057,120.6444,120.5381,120.596,12932.0
2023-10-02 12:05:00,124.79,124.81,124.7,124.71,28882.0,120.6154,120.6347,120.5284,120.5381,28882.0
2023-10-02 12:10:00,124.69,124.81,124.65,124.8,11663.0,120.5187,120.6347,120.4801,120.625,11663.0
2023-10-02 12:15:00,124.81,124.86,124.75,124.85,18598.0,120.6347,120.683,120.5767,120.6734,18598.0
2023-10-02 12:20:00,124.85,124.85,124.71,124.78,12428.0,120.6734,120.6734,120.5381,120.6057,12428.0
2023-10-02 12:25:00,124.78,124.84,124.73,124.74,8115.0,120.6057,120.6637,120.5574,120.567,8115.0
2023-10-02 12:30:00,124.73,124.78,124.73,124.78,4973.0,120.5574,120.6057,120.5574,120.6057,4973.0
2023-10-02 12:35:00,124.78,124.78,124.71,124.75,17145.0,120.6057,120.6057,120.5381,120.5767,17145.0
2023-10-02 12:40:00,124.75,124.76,124.59,124.65,7637.0,120.5767,120.5864,120.4221,120.4801,7637.0
2023-10-02 12:45:00,124.63,124.7,124.58,124.62,34399.0,120.4607,120.5284,120.4124,120.4511,34399.0
2023-10-02 12:50:00,124.6,124.66,124.52,124.65,17554.0,120.4317,120.4897,120.3544,120.4801,17554.0
2023-10-02 12:55:00,124.65,124.74,124.59,124.74,16207.0,120.4801,120.567,120.4221,120.567,16207.0
2023-10-02 13:00:00,124.72,124.93,124.71,124.9,7507.0,120.5477,120.7507,120.5381,120.7217,7507.0
2023-10-02 13:05:00,124.85,124.85,124.76,124.8,1000.0,120.6734,120.6734,120.5864,120.625,1000.0
2023-10-02 13:10:00,124.81,124.84,124.75,124.78,1661.0,120.6347,120.6637,120.5767,120.6057,1661.0
2023-10-02 13:15:00,124.79,124.95,124.79,124.9,7302.0,120.6154,120.77,120.6154,120.7217,7302.0
2023-10-02 13:20:00,124.91,125.11,124.87,125.1,8016.0,120.7314,120.9247,120.6927,120.915,8016.0
2023-10-02 13:25:00,125.1,125.19,125.08,125.18,4621.0,120.915,121.002,120.8957,120.9923,4621.0
2023-10-02 13:30:00,125.2,125.2,125.08,125.14,8739.0,121.0117,121.0117,120.8957,120.9537,8739.0
2023-10-02 13:35:00,125.14,125.14,124.81,124.84,12752.0,120.9537,120.9537,120.6347,120.6637,12752.0
2023-10-02 13:40:00,124.83,124.93,124.78,124.88,4577.0,120.654,120.7507,120.6057,120.7024,4577.0
2023-10-02 13:45:00,124.89,124.91,124.71,124.75,1665.0,120.712,120.7314,120.5381,120.5767,1665.0
2023-10-02 13:50:00,124.74,124.75,124.59,124.73,9317.0,120.567,120.5767,120.4221,120.5574,9317.0
2023-10-02 13:55:00,124.72,124.88,124.71,124.86,5486.0,120.5477,120.7024,120.5381,120.683,5486.0
2023-10-02 14:00:00,124.89,124.98,124.88,124.96,7102.0,120.712,120.799,120.7024,120.7797,7102.0
2023-10-02 14:05:00,125.0,125.07,124.95,125.06,4546.0,120.8183,120.886,120.77,120.8763,4546.0
2023-10-02 14:10:00,125.08,125.26,125.08,125.25,6946.0,120.8957,121.0697,120.8957,121.06,6946.0
2023-10-02 14:15:00,125.25,125.25,125.0,125.12,8856.0,121.06,121.06,120.8183,120.9343,8856.0
2023-10-02 14:20:00,125.11,125.11,125.0,125.06,4110.0,120.9247,120.9247,120.8183,120.8763,4110.0
2023-10-02 14:25:00,125.05,125.07,124.98,124.98,5142.0,120.8667,120.886,120.799,120.799,5142.0
2023-10-02 14:30:00,125.01,125.12,125.0,125.05,14070.0,120.828,120.9343,120.8183,120.8667,14070.0
2023-10-02 14:35:00,125.05,125.05,124.95,125.0,6752.0,120.8667,120.8667,120.77,120.8183,6752.0
2023-10-02 14:40:00,124.99,125.0,124.87,124.92,17021.0,120.8087,120.8183,120.6927,120.741,17021.0
2023-10-02 14:45:00,124.94,125.02,124.94,125.01,5660.0,120.7604,120.8377,120.7604,120.828,5660.0
2023-10-02 14:50:00,125.01,125.21,125.01,125.13,7003.0,120.828,121.0213,120.828,120.944,7003.0
2023-10-02 14:55:00,125.12,125.16,125.06,125.16,6052.0,120.9343,120.973,120.8763,120.973,6052.0
2023-10-02 15:00:00,125.15,125.15,124.99,125.02,7080.0,120.9633,120.9633,120.8087,120.8377,7080.0
2023-10-02 15:05:00,125.03,125.23,125.02,125.23,7548.0,120.8473,121.0407,120.8377,121.0407,7548.0
2023-10-02 15:10:00,125.23,125.3,125.15,125.16,10316.0,121.0407,121.1083,120.9633,120.973,10316.0
2023-10-02 15:15:00,125.15,125.28,125.15,125.17,13150.0,120.9633,121.089,120.9633,120.9827,13150.0
2023-10-02 15:20:00,125.17,125.38,125.17,125.27,92061.0,120.9827,121.1856,120.9827,121.0793,92061.0
2023-10-02 15:25:00,125.28,125.3,125.2,125.29,10612.0,121.089,121.1083,121.0117,121.0986,10612.0
2023-10-02 15:30:00,125.27,125.32,125.1,125.3,23966.0,121.0793,121.1276,120.915,121.1083,23966.0
2023-10-02 15:35:00,125.29,125.31,125.12,125.29,13843.0,121.0986,121.118,120.9343,121.0986,13843.0
2023-10-02 15:40:00,125.27,125.35,125.2,125.28,24153.0,121.0793,121.1566,121.0117,121.089,24153.0
2023-10-02 15:45:00,125.28,125.37,125.24,125.3,24638.0,121.089,121.176,121.0503,121.1083,24638.0
2023-10-02 15:50:00,125.27,125.27,124.97,125.1,50361.0,121.0793,121.0793,120.7894,120.915,50361.0
2023-10-02 15:55:00,125.08,125.17,125.01,125.06,164535.0,120.8957,120.9827,120.828,120.8763,164535.0
2023-10-03 09:30:00,124.38,124.74,124.15,124.26,16362.0,120.2191,120.567,119.9968,120.1031,16362.0
2023-10-03 09:35:00,124.4,124.4,124.07,124.25,5888.0,120.2384,120.2384,119.9195,120.0934,5888.0
2023-10-03 09:40:00,124.16,124.24,124.05,124.24,5201.0,120.0065,120.0838,119.9001,120.0838,5201.0
2023-10-03 09:45:00,124.23,124.35,124.13,124.33,10263.0,120.0741,120.1901,119.9775,120.1708,10263.0
2023-10-03 09:50:00,124.31,124.47,124.16,124.37,12416.0,120.1514,120.3061,120.0065,120.2094,12416.0
2023-10-03 09:55:00,124.3,124.51,124.3,124.49,3108.0,120.1418,120.3447,120.1418,120.3254,3108.0
2023-10-03 10:00:00,124.49,124.54,124.22,124.31,16382.0,120.3254,120.3737,120.0644,120.1514,16382.0
2023-10-03 10:05:00,124.25,124.3,124.0,124.04,32358.0,120.0934,120.1418,119.8518,119.8905,32358.0
2023-10-03 10:10:00,124.0,124.25,123.95,123.95,11435.0,119.8518,120.0934,119.8035,119.8035,11435.0
2023-10-03 10:15:00,123.9,123.9,123.66,123.78,5868.0,119.7551,119.7551,119.5232,119.6392,5868.0
2023-10-03 10:20:00,123.75,124.08,123.75,124.08,10029.0,119.6102,119.9291,119.6102,119.9291,10029.0
2023-10-03 10:25:00,124.04,124.11,123.8,123.88,26090.0,119.8905,119.9581,119.6585,119.7358,26090.0
2023-10-03 10:30:00,123.83,123.88,123.68,123.76,6935.0,119.6875,119.7358,119.5425,119.6198,6935.0
2023-10-03 10:35:00,123.74,123.86,123.73,123.77,10806.0,119.6005,119.7165,119.5908,119.6295,10806.0
2023-10-03 10:40:00,123.77,123.85,123.67,123.85,14918.0,119.6295,119.7068,119.5328,119.7068,14918.0
2023-10-03 10:45:00,123.85,123.86,123.47,123.6,16084.0,119.7068,119.7165,119.3395,119.4652,16084.0
2023-10-03 10:50:00,123.59,123.71,123.52,123.67,17516.0,119.4555,119.5715,119.3879,119.5328,17516.0
2023-10-03 10:55:00,123.66,123.76,123.56,123.63,6434.0,119.5232,119.6198,119.4265,119.4942,6434.0
2023-10-03 11:00:00,123.58,123.84,123.54,123.66,9307.0,119.4459,119.6972,119.4072,119.5232,9307.0
2023-10-03 11:05:00,123.68,123.68,123.4,123.44,7897.0,119.5425,119.5425,119.2719,119.3105,7897.0
2023-10-03 11:10:00,123.42,123.43,123.23,123.34,7794.0,119.2912,119.3009,119.1076,119.2139,7794.0
2023-10-03 11:15:00,123.33,123.52,123.31,123.46,12143.0,119.2042,119.3879,119.1849,119.3299,12143.0
2023-10-03 11:20:00,123.46,123.54,123.4,123.52,10723.0,119.3299,119.4072,119.2719,119.3879,10723.0
2023-10-03 11:25:00,123.56,123.56,123.4,123.5,32172.0,119.4265,119.4265,119.2719,119.3685,32172.0
2023-10-03 11:30:00,123.45,123.45,123.11,123.22,5681.0,119.3202,119.3202,118.9916,119.0979,5681.0
2023-10-03 11:35:00,123.19,123.19,123.08,123.13,5908.0,119.0689,119.0689,118.9626,119.0109,5908.0
2023-10-03 11:40:00,123.15,123.17,123.02,123.11,8653.0,119.0302,119.0496,118.9046,118.9916,8653.0
2023-10-03 11:45:00,123.1,123.25,123.09,123.11,14099.0,118.9819,119.1269,118.9722,118.9916,14099.0
2023-10-03 11:50:00,123.12,123.21,123.03,123.08,22168.0,119.0012,119.0882,118.9143,118.9626,22168.0
2023-10-03 11:55:00,123.13,123.36,123.12,123.34,14424.0,119.0109,119.2332,119.0012,119.2139,14424.0
2023-10-03 12:00:00,123.37,123.45,123.37,123.44,4641.0,119.2429,119.3202,119.2429,119.3105,4641.0
2023-10-03 12:05:00,123.44,123.47,123.04,123.07,5181.0,119.3105,119.3395,118.9239,118.9529,5181.0
2023-10-03 12:10:00,123.03,123.04,122.85,122.92,5919.0,118.9143,118.9239,118.7403,118.8079,5919.0
2023-10-03 12:15:00,122.88,122.95,122.83,122.93,8250.0,118.7693,118.8369,118.7209,118.8176,8250.0
2023-10-03 12:20:00,122.92,123.0,122.87,123.0,9666.0,118.8079,118.8853,118.7596,118.8853,9666.0
2023-10-03 12:25:00,123.0,123.17,122.96,123.12,19360.0,118.8853,119.0496,118.8466,119.0012,19360.0
2023-10-03 12:30:00,123.14,123.17,123.0,123.0,4501.0,119.0206,119.0496,118.8853,118.8853,4501.0
2023-10-03 12:35:00,123.0,123.06,122.97,123.0,6416.0,118.8853,118.9432,118.8563,118.8853,6416.0
2023-10-03 12:40:00,123.0,123.06,122.85,122.89,14890.0,118.8853,118.9432,118.7403,118.7789,14890.0
2023-10-03 12:45:00,122.89,122.97,122.88,122.97,13884.0,118.7789,118.8563,118.7693,118.8563,13884.0
2023-10-03 12:50:00,122.95,123.06,122.93,123.04,4013.0,118.8369,118.9432,118.8176,118.9239,4013.0
2023-10-03 12:55:00,123.04,123.14,123.03,123.05,2510.0,118.9239,119.0206,118.9143,118.9336,2510.0
2023-10-03 13:00:00,123.04,123.17,123.04,123.09,2080.0,118.9239,119.0496,118.9239,118.9722,2080.0
2023-10-03 13:05:00,123.11,123.14,122.98,122.99,4044.0,118.9916,119.0206,118.8659,118.8756,4044.0
2023-10-03 13:10:00,123.01,123.05,123.0,123.04,3645.0,118.8949,118.9336,118.8853,118.9239,3645.0
2023-10-03 13:15:00,123.02,123.05,122.95,122.98,3301.0,118.9046,118.9336,118.8369,118.8659,3301.0
2023-10-03 13:20:00,122.99,123.04,122.97,123.01,6550.0,118.8756,118.9239,118.8563,118.8949,6550.0
2023-10-03 13:25:00,123.01,123.04,122.91,122.95,3344.0,118.8949,118.9239,118.7983,118.8369,3344.0
2023-10-03 13:30:00,122.95,123.04,122.95,122.99,3826.0,118.8369,118.9239,118.8369,118.8756,3826.0
2023-10-03 13:35:00,122.96,123.03,122.96,123.03,3799.0,118.8466,118.9143,118.8466,118.9143,3799.0
2023-10-03 13:40:00,123.05,123.08,123.03,123.04,2300.0,118.9336,118.9626,118.9143,118.9239,2300.0
2023-10-03 13:45:00,123.05,123.05,122.88,122.89,2309.0,118.9336,118.9336,118.7693,118.7789,2309.0
2023-10-03 13:50:00,122.89,122.89,122.72,122.74,4741.0,118.7789,118.7789,118.6146,118.634,4741.0
2023-10-03 13:55:00,122.71,122.71,122.57,122.62,2894.0,118.605,118.605,118.4696,118.518,2894.0
2023-10-03 14:00:00,122.6,122.6,122.5,122.55,3100.0,118.4986,118.4986,118.402,118.4503,3100.0
2023-10-03 14:05:00,122.56,122.67,122.55,122.64,16423.0,118.46,118.5663,118.4503,118.5373,16423.0
2023-10-03 14:10:00,122.65,122.71,122.64,122.7,6881.0,118.547,118.605,118.5373,118.5953,6881.0
2023-10-03 14:15:00,122.72,122.77,122.67,122.77,5878.0,118.6146,118.663,118.5663,118.663,5878.0
2023-10-03 14:20:00,122.77,122.9,122.74,122.86,7451.0,118.663,118.7886,118.634,118.7499,7451.0
2023-10-03 14:25:00,122.86,122.95,122.83,122.89,7074.0,118.7499,118.8369,118.7209,118.7789,7074.0
2023-10-03 14:30:00,122.89,122.92,122.84,122.88,8684.0,118.7789,118.8079,118.7306,118.7693,8684.0
2023-10-03 14:35:00,122.89,123.0,122.87,123.0,8127.0,118.7789,118.8853,118.7596,118.8853,8127.0
2023-10-03 14:40:00,123.0,123.05,122.92,122.92,10122.0,118.8853,118.9336,118.8079,118.8079,10122.0
2023-10-03 14:45:00,122.91,122.97,122.86,122.9,7823.0,118.7983,118.8563,118.7499,118.7886,7823.0
2023-10-03 14:50:00,122.88,122.97,122.85,122.95,13527.0,118.7693,118.8563,118.7403,118.8369,13527.0
2023-10-03 14:55:00,122.93,122.94,122.7,122.71,14151.0,118.8176,118.8273,118.5953,118.605,14151.0
2023-10-03 15:00:00,122.68,122.81,122.64,122.76,8859.0,118.576,118.7016,118.5373,118.6533,8859.0
2023-10-03 15:05:00,122.77,122.77,122.55,122.59,10363.0,118.663,118.663,118.4503,118.489,10363.0
2023-10-03 15:10:00,122.59,122.59,122.48,122.56,7397.0,118.489,118.489,118.3827,118.46,7397.0
2023-10-03 15:15:00,122.54,122.79,122.52,122.79,14497.0,118.4406,118.6823,118.4213,118.6823,14497.0
2023-10-03 15:20:00,122.82,122.93,122.78,122.9,12862.0,118.7113,118.8176,118.6726,118.7886,12862.0
2023-10-03 15:25:00,122.92,122.95,122.82,122.88,19325.0,118.8079,118.8369,118.7113,118.7693,19325.0
2023-10-03 15:30:00,122.87,122.92,122.77,122.9,22800.0,118.7596,118.8079,118.663,118.7886,22800.0
2023-10-03 15:35:00,122.9,123.03,122.86,123.02,28921.0,118.7886,118.9143,118.7499,118.9046,28921.0
2023-10-03 15:40:00,123.01,123.21,122.97,123.21,35506.0,118.8949,119.0882,118.8563,119.0882,35506.0
2023-10-03 15:45:00,123.19,123.28,123.09,123.28,53397.0,119.0689,119.1559,118.9722,119.1559,53397.0
2023-10-03 15:50:00,123.25,123.34,123.04,123.04,67469.0,119.1269,119.2139,118.9239,118.9239,67469.0
2023-10-03 15:55:00,123.01,123.12,122.92,122.99,209620.0,118.8949,119.0012,118.8079,118.8756,209620.0
2023-10-04 09:30:00,123.24,123.95,123.07,123.86,12018.0,119.1172,119.8035,118.9529,119.7165,12018.0
2023-10-04 09:35:00,123.73,124.01,123.63,123.87,11863.0,119.5908,119.8615,119.4942,119.7262,11863.0
2023-10-04 09:40:00,123.87,123.87,123.3,123.3,1200.0,119.7262,119.7262,119.1752,119.1752,1200.0
2023-10-04 09:45:00,123.26,123.39,122.97,122.97,2093.0,119.1366,119.2622,118.8563,118.8563,2093.0
2023-10-04 09:50:00,122.96,122.96,122.64,122.79,3258.0,118.8466,118.8466,118.5373,118.6823,3258.0
2023-10-04 09:55:00,122.77,122.96,122.77,122.9,2878.0,118.663,118.8466,118.663,118.7886,2878.0
2023-10-04 10:00:00,122.87,122.99,122.71,122.88,8914.0,118.7596,118.8756,118.605,118.7693,8914.0
2023-10-04 10:05:00,122.92,123.05,122.87,122.92,12825.0,118.8079,118.9336,118.7596,118.8079,12825.0
2023-10-04 10:10:00,122.95,122.95,122.71,122.72,14202.0,118.8369,118.8369,118.605,118.6146,14202.0
2023-10-04 10:15:00,122.71,122.82,122.6,122.82,3428.0,118.605,118.7113,118.4986,118.7113,3428.0
2023-10-04 10:20:00,122.83,122.92,122.55,122.59,3445.0,118.7209,118.8079,118.4503,118.489,3445.0
2023-10-04 10:25:00,122.61,122.61,122.46,122.46,1803.0,118.5083,118.5083,118.3633,118.3633,1803.0
2023-10-04 10:30:00,122.43,122.63,122.37,122.54,8522.0,118.3343,118.5276,118.2763,118.4406,8522.0
2023-10-04 10:35:00,122.52,122.7,122.52,122.68,6662.0,118.4213,118.5953,118.4213,118.576,6662.0
2023-10-04 10:40:00,122.63,122.8,122.62,122.71,5326.0,118.5276,118.6919,118.518,118.605,5326.0
2023-10-04 10:45:00,122.71,122.72,122.47,122.52,3986.0,118.605,118.6146,118.373,118.4213,3986.0
2023-10-04 10:50:00,122.55,122.69,122.55,122.67,5496.0,118.4503,118.5856,118.4503,118.5663,5496.0
2023-10-04 10:55:00,122.67,122.71,122.5,122.56,3437.0,118.5663,118.605,118.402,118.46,3437.0
2023-10-04 11:00:00,122.59,122.73,122.52,122.73,2987.0,118.489,118.6243,118.4213,118.6243,2987.0
2023-10-04 11:05:00,122.72,122.79,122.7,122.73,3657.0,118.6146,118.6823,118.5953,118.6243,3657.0
2023-10-04 11:10:00,122.72,122.82,122.62,122.66,6354.0,118.6146,118.7113,118.518,118.5566,6354.0
2023-10-04 11:15:00,122.7,122.95,122.6,122.95,5027.0,118.5953,118.8369,118.4986,118.8369,5027.0
2023-10-04 11:20:00,122.98,122.98,122.79,122.85,2275.0,118.8659,118.8659,118.6823,118.7403,2275.0
2023-10-04 11:25:00,122.86,123.01,122.86,122.98,7241.0,118.7499,118.8949,118.7499,118.8659,7241.0
2023-10-04 11:30:00,123.03,123.06,122.91,123.02,4500.0,118.9143,118.9432,118.7983,118.9046,4500.0
2023-10-04 11:35:00,123.01,123.18,122.96,123.13,4754.0,118.8949,119.0592,118.8466,119.0109,4754.0
2023-10-04 11:40:00,123.14,123.14,123.01,123.07,1694.0,119.0206,119.0206,118.8949,118.9529,1694.0
2023-10-04 11:45:00,123.08,123.3,123.05,123.19,4937.0,118.9626,119.1752,118.9336,119.0689,4937.0
2023-10-04 11:50:00,123.16,123.23,123.14,123.2,2261.0,119.0399,119.1076,119.0206,119.0786,2261.0
2023-10-04 11:55:00,123.19,123.32,123.18,123.29,4258.0,119.0689,119.1946,119.0592,119.1656,4258.0
2023-10-04 12:00:00,123.29,123.33,123.23,123.31,2240.0,119.1656,119.2042,119.1076,119.1849,2240.0
2023-10-04 12:05:00,123.32,123.41,123.32,123.36,3643.0,119.1946,119.2815,119.1946,119.2332,3643.0
2023-10-04 12:10:00,123.36,123.41,123.18,123.21,1887.0,119.2332,119.2815,119.0592,119.0882,1887.0
2023-10-04 12:15:00,123.2,123.24,123.17,123.2,3488.0,119.0786,119.1172,119.0496,119.0786,3488.0
2023-10-04 12:20:00,123.22,123.28,123.09,123.09,6481.0,119.0979,119.1559,118.9722,118.9722,6481.0
2023-10-04 12:25:00,123.11,123.23,123.06,123.17,6038.0,118.9916,119.1076,118.9432,119.0496,6038.0
2023-10-04 12:30:00,123.17,123.37,123.17,123.3,7024.0,119.0496,119.2429,119.0496,119.1752,7024.0
2023-10-04 12:35:00,123.26,123.34,123.2,123.31,2900.0,119.1366,119.2139,119.0786,119.1849,2900.0
2023-10-04 12:40:00,123.31,123.32,123.11,123.11,5288.0,119.1849,119.1946,118.9916,118.9916,5288.0
2023-10-04 12:45:00,123.15,123.27,123.12,123.27,4232.0,119.0302,119.1462,119.0012,119.1462,4232.0
2023-10-04 12:50:00,123.25,123.28,123.19,123.22,3101.0,119.1269,119.1559,119.0689,119.0979,3101.0
2023-10-04 12:55:00,123.22,123.23,123.08,123.14,3775.0,119.0979,119.1076,118.9626,119.0206,3775.0
2023-10-04 13:00:00,123.19,123.2,123.12,123.19,3633.0,119.0689,119.0786,119.0012,119.0689,3633.0
2023-10-04 13:05:00,123.17,123.3,123.16,123.23,9242.0,119.0496,119.1752,119.0399,119.1076,9242.0
2023-10-04 13:10:00,123.2,123.33,123.14,123.17,5421.0,119.0786,119.2042,119.0206,119.0496,5421.0
2023-10-04 13:15:00,123.17,123.17,123.09,123.14,3510.0,119.0496,119.0496,118.9722,119.0206,3510.0
2023-10-04 13:20:00,123.17,123.17,123.06,123.07,3087.0,119.0496,119.0496,118.9432,118.9529,3087.0
2023-10-04 13:25:00,123.07,123.07,123.03,123.04,2800.0,118.9529,118.9529,118.9143,118.9239,2800.0
2023-10-04 13:30:00,123.03,123.09,122.99,123.05,5864.0,118.9143,118.9722,118.8756,118.9336,5864.0
2023-10-04 13:35:00,123.04,123.04,122.96,123.02,4125.0,118.9239,118.9239,118.8466,118.9046,4125.0
2023-10-04 13:40:00,123.01,123.03,122.96,123.03,3236.0,118.8949,118.9143,118.8466,118.9143,3236.0
2023-10-04 13:45:00,123.09,123.1,123.04,123.05,4887.0,118.9722,118.9819,118.9239,118.9336,4887.0
2023-10-04 13:50:00,123.04,123.04,122.91,122.93,4648.0,118.9239,118.9239,118.7983,118.8176,4648.0
2023-10-04 13:55:00,122.94,123.04,122.92,123.02,3292.0,118.8273,118.9239,118.8079,118.9046,3292.0
2023-10-04 14:00:00,123.0,123.0,122.86,122.88,7325.0,118.8853,118.8853,118.7499,118.7693,7325.0
2023-10-04 14:05:00,122.9,122.92,122.8,122.82,3601.0,118.7886,118.8079,118.6919,118.7113,3601.0
2023-10-04 14:10:00,122.78,122.85,122.73,122.82,4930.0,118.6726,118.7403,118.6243,118.7113,4930.0
2023-10-04 14:15:00,122.84,122.99,122.84,122.99,5989.0,118.7306,118.8756,118.7306,118.8756,5989.0
2023-10-04 14:20:00,122.98,123.06,122.86,122.86,9622.0,118.8659,118.9432,118.7499,118.7499,9622.0
2023-10-04 14:25:00,122.86,123.03,122.85,123.02,5964.0,118.7499,118.9143,118.7403,118.9046,5964.0
2023-10-04 14:30:00,123.03,123.06,122.95,122.99,4622.0,118.9143,118.9432,118.8369,118.8756,4622.0
2023-10-04 14:35:00,122.98,123.06,122.9,123.05,4827.0,118.8659,118.9432,118.7886,118.9336,4827.0
2023-10-04 14:40:00,123.03,123.07,123.01,123.06,4658.0,118.9143,118.9529,118.8949,118.9432,4658.0
2023-10-04 14:45:00,123.06,123.11,123.01,123.03,7923.0,118.9432,118.9916,118.8949,118.9143,7923.0
2023-10-04 14:50:00,123.02,123.05,122.97,123.01,3992.0,118.9046,118.9336,118.8563,118.8949,3992.0
2023-10-04 14:55:00,123.01,123.04,122.98,123.0,6006.0,118.8949,118.9239,118.8659,118.8853,6006.0
2023-10-04 15:00:00,122.99,123.05,122.99,123.03,5551.0,118.8756,118.9336,118.8756,118.9143,5551.0
2023-10-04 15:05:00,123.03,123.2,122.96,123.2,7401.0,118.9143,119.0786,118.8466,119.0786,7401.0
2023-10-04 15:10:00,123.2,123.25,123.14,123.19,7772.0,119.0786,119.1269,119.0206,119.0689,7772.0
2023-10-04 15:15:00,123.21,123.39,123.21,123.34,7065.0,119.0882,119.2622,119.0882,119.2139,7065.0
2023-10-04 15:20:00,123.35,123.35,123.27,123.33,7679.0,119.2235,119.2235,119.1462,119.2042,7679.0
2023-10-04 15:25:00,123.32,123.35,123.26,123.26,9362.0,119.1946,119.2235,119.1366,119.1366,9362.0
2023-10-04 15:30:00,123.26,123.36,123.22,123.33,10652.0,119.1366,119.2332,119.0979,119.2042,10652.0
2023-10-04 15:35:00,123.33,123.41,123.3,123.35,10874.0,119.2042,119.2815,119.1752,119.2235,10874.0
2023-10-04 15:40:00,123.36,123.41,123.25,123.25,12787.0,119.2332,119.2815,119.1269,119.1269,12787.0
2023-10-04 15:45:00,123.24,123.42,123.2,123.33,22781.0,119.1172,119.2912,119.0786,119.2042,22781.0
2023-10-04 15:50:00,123.33,123.51,123.2,123.48,40448.0,119.2042,119.3782,119.0786,119.3492,40448.0
2023-10-04 15:55:00,123.48,123.61,123.44,123.52,133866.0,119.3492,119.4748,119.3105,119.3879,133866.0
2023-10-05 09:30:00,123.55,123.77,123.42,123.67,20995.0,119.4169,119.6295,119.2912,119.5328,20995.0
2023-10-05 09:35:00,123.63,123.63,123.14,123.14,2353.0,119.4942,119.4942,119.0206,119.0206,2353.0
2023-10-05 09:40:00,123.17,123.41,123.17,123.34,3200.0,119.0496,119.2815,119.0496,119.2139,3200.0
2023-10-05 09:45:00,123.27,123.43,123.07,123.07,2951.0,119.1462,119.3009,118.9529,118.9529,2951.0
2023-10-05 09:50:00,123.12,123.52,123.12,123.51,5631.0,119.0012,119.3879,119.0012,119.3782,5631.0
2023-10-05 09:55:00,123.55,123.92,123.54,123.9,7039.0,119.4169,119.7745,119.4072,119.7551,7039.0
2023-10-05 10:00:00,123.87,123.89,123.61,123.61,5001.0,119.7262,119.7455,119.4748,119.4748,5001.0
2023-10-05 10:05:00,123.6,123.64,123.4,123.45,7152.0,119.4652,119.5038,119.2719,119.3202,7152.0
2023-10-05 10:10:00,123.43,123.51,123.38,123.46,6767.0,119.3009,119.3782,119.2525,119.3299,6767.0
2023-10-05 10:15:00,123.45,123.55,123.31,123.55,9214.0,119.3202,119.4169,119.1849,119.4169,9214.0
2023-10-05 10:20:00,123.56,123.57,123.3,123.37,7052.0,119.4265,119.4362,119.1752,119.2429,7052.0
2023-10-05 10:25:00,123.33,123.4,123.22,123.26,3502.0,119.2042,119.2719,119.0979,119.1366,3502.0
2023-10-05 10:30:00,123.21,123.28,123.16,123.16,2856.0,119.0882,119.1559,119.0399,119.0399,2856.0
2023-10-05 10:35:00,123.15,123.16,122.95,122.97,3964.0,119.0302,119.0399,118.8369,118.8563,3964.0
2023-10-05 10:40:00,122.92,123.03,122.86,123.03,4049.0,118.8079,118.9143,118.7499,118.9143,4049.0
2023-10-05 10:45:00,123.01,123.02,122.8,122.83,16788.0,118.8949,118.9046,118.6919,118.7209,16788.0
2023-10-05 10:50:00,122.8,122.88,122.66,122.66,13892.0,118.6919,118.7693,118.5566,118.5566,13892.0
2023-10-05 10:55:00,122.66,122.74,122.5,122.65,16038.0,118.5566,118.634,118.402,118.547,16038.0
2023-10-05 11:00:00,122.63,122.64,122.56,122.58,5548.0,118.5276,118.5373,118.46,118.4793,5548.0
2023-10-05 11:05:00,122.59,122.64,122.53,122.61,2162.0,118.489,118.5373,118.431,118.5083,2162.0
2023-10-05 11:10:00,122.63,122.81,122.62,122.78,3726.0,118.5276,118.7016,118.518,118.6726,3726.0
2023-10-05 11:15:00,122.79,122.8,122.69,122.77,2839.0,118.6823,118.6919,118.5856,118.663,2839.0
2023-10-05 11:20:00,122.78,122.98,122.78,122.98,3043.0,118.6726,118.8659,118.6726,118.8659,3043.0
2023-10-05 11:25:00,122.96,122.98,122.87,122.87,2814.0,118.8466,118.8659,118.7596,118.7596,2814.0
2023-10-05 11:30:00,122.87,122.9,122.82,122.88,3250.0,118.7596,118.7886,118.7113,118.7693,3250.0
2023-10-05 11:35:00,122.9,122.96,122.89,122.92,10681.0,118.7886,118.8466,118.7789,118.8079,10681.0
2023-10-05 11:40:00,122.94,122.98,122.86,122.86,3111.0,118.8273,118.8659,118.7499,118.7499,3111.0
2023-10-05 11:45:00,122.86,122.94,122.86,122.94,4626.0,118.7499,118.8273,118.7499,118.8273,4626.0
2023-10-05 11:50:00,122.91,123.02,122.88,123.02,3865.0,118.7983,118.9046,118.7693,118.9046,3865.0
2023-10-05 11:55:00,122.99,122.99,122.76,122.78,4689.0,118.8756,118.8756,118.6533,118.6726,4689.0
2023-10-05 12:00:00,122.7,122.71,122.63,122.67,2916.0,118.5953,118.605,118.5276,118.5663,2916.0
2023-10-05 12:05:00,122.7,122.75,122.67,122.74,5500.0,118.5953,118.6436,118.5663,118.634,5500.0
2023-10-05 12:10:00,122.73,122.83,122.73,122.81,2903.0,118.6243,118.7209,118.6243,118.7016,2903.0
2023-10-05 12:15:00,122.79,122.79,122.66,122.66,3483.0,118.6823,118.6823,118.5566,118.5566,3483.0
2023-10-05 12:20:00,122.66,122.8,122.66,122.78,4869.0,118.5566,118.6919,118.5566,118.6726,4869.0
2023-10-05 12:25:00,122.77,122.81,122.72,122.76,2602.0,118.663,118.7016,118.6146,118.6533,2602.0
2023-10-05 12:30:00,122.76,122.77,122.67,122.7,4386.0,118.6533,118.663,118.5663,118.5953,4386.0
2023-10-05 12:35:00,122.7,122.73,122.66,122.7,1828.0,118.5953,118.6243,118.5566,118.5953,1828.0
2023-10-05 12:40:00,122.7,122.73,122.63,122.7,4358.0,118.5953,118.6243,118.5276,118.5953,4358.0
2023-10-05 12:45:00,122.66,122.72,122.58,122.58,3643.0,118.5566,118.6146,118.4793,118.4793,3643.0
2023-10-05 12:50:00,122.56,122.58,122.5,122.5,4513.0,118.46,118.4793,118.402,118.402,4513.0
2023-10-05 12:55:00,122.53,122.53,122.47,122.49,2300.0,118.431,118.431,118.373,118.3923,2300.0
2023-10-05 13:00:00,122.5,122.51,122.25,122.28,3503.0,118.402,118.4116,118.1603,118.1893,3503.0
2023-10-05 13:05:00,122.25,122.26,122.1,122.1,3532.0,118.1603,118.17,118.0154,118.0154,3532.0
2023-10-05 13:10:00,122.1,122.41,122.09,122.4,7911.0,118.0154,118.315,118.0057,118.3053,7911.0
2023-10-05 13:15:00,122.4,122.48,122.39,122.48,2885.0,118.3053,118.3827,118.2957,118.3827,2885.0
2023-10-05 13:20:00,122.51,122.53,122.42,122.42,1733.0,118.4116,118.431,118.3247,118.3247,1733.0
2023-10-05 13:25:00,122.38,122.41,122.33,122.33,2318.0,118.286,118.315,118.2377,118.2377,2318.0
2023-10-05 13:30:00,122.33,122.41,122.17,122.4,11118.0,118.2377,118.315,118.083,118.3053,11118.0
2023-10-05 13:35:00,122.44,122.5,122.41,122.44,2602.0,118.344,118.402,118.315,118.344,2602.0
2023-10-05 13:40:00,122.4,122.5,122.4,122.47,1987.0,118.3053,118.402,118.3053,118.373,1987.0
2023-10-05 13:45:00,122.48,122.55,122.47,122.47,4301.0,118.3827,118.4503,118.373,118.373,4301.0
2023-10-05 13:50:00,122.47,122.52,122.38,122.38,3617.0,118.373,118.4213,118.286,118.286,3617.0
2023-10-05 13:55:00,122.37,122.49,122.35,122.48,5129.0,118.2763,118.3923,118.257,118.3827,5129.0
2023-10-05 14:00:00,122.49,122.54,122.46,122.49,4591.0,118.3923,118.4406,118.3633,118.3923,4591.0
2023-10-05 14:05:00,122.5,122.5,122.36,122.36,4364.0,118.402,118.402,118.2667,118.2667,4364.0
2023-10-05 14:10:00,122.35,122.38,122.3,122.34,4348.0,118.257,118.286,118.2087,118.2473,4348.0
2023-10-05 14:15:00,122.36,122.45,122.36,122.42,7693.0,118.2667,118.3537,118.2667,118.3247,7693.0
2023-10-05 14:20:00,122.43,122.44,122.37,122.39,2595.0,118.3343,118.344,118.2763,118.2957,2595.0
2023-10-05 14:25:00,122.35,122.37,122.3,122.37,3020.0,118.257,118.2763,118.2087,118.2763,3020.0
2023-10-05 14:30:00,122.41,122.52,122.38,122.5,4567.0,118.315,118.4213,118.286,118.402,4567.0
2023-10-05 14:35:00,122.5,122.57,122.47,122.54,4908.0,118.402,118.4696,118.373,118.4406,4908.0
2023-10-05 14:40:00,122.53,122.57,122.34,122.4,5126.0,118.431,118.4696,118.2473,118.3053,5126.0
2023-10-05 14:45:00,122.4,122.52,122.4,122.5,4344.0,118.3053,118.4213,118.3053,118.402,4344.0
2023-10-05 14:50:00,122.5,122.51,122.46,122.46,2623.0,118.402,118.4116,118.3633,118.3633,2623.0
2023-10-05 14:55:00,122.5,122.55,122.47,122.52,3491.0,118.402,118.4503,118.373,118.4213,3491.0
2023-10-05 15:00:00,122.51,122.57,122.44,122.53,6512.0,118.4116,118.4696,118.344,118.431,6512.0
2023-10-05 15:05:00,122.51,122.52,122.41,122.43,3810.0,118.4116,118.4213,118.315,118.3343,3810.0
2023-10-05 15:10:00,122.43,122.43,122.32,122.33,3420.0,118.3343,118.3343,118.228,118.2377,3420.0
2023-10-05 15:15:00,122.29,122.32,122.22,122.22,6803.0,118.199,118.228,118.1313,118.1313,6803.0
2023-10-05 15:20:00,122.22,122.24,122.16,122.18,4513.0,118.1313,118.1507,118.0734,118.0927,4513.0
2023-10-05 15:25:00,122.2,122.22,122.16,122.17,5852.0,118.112,118.1313,118.0734,118.083,5852.0
2023-10-05 15:30:00,122.14,122.15,122.01,122.01,10733.0,118.054,118.0637,117.9284,117.9284,10733.0
2023-10-05 15:35:00,121.98,121.99,121.88,121.88,11683.0,117.8994,117.909,117.8027,117.8027,11683.0
2023-10-05 15:40:00,121.89,121.93,121.72,121.87,31142.0,117.8124,117.8511,117.6481,117.7931,31142.0
2023-10-05 15:45:00,121.88,121.99,121.78,121.87,18294.0,117.8027,117.909,117.7061,117.7931,18294.0
2023-10-05 15:50:00,121.86,121.86,121.67,121.7,33942.0,117.7834,117.7834,117.5997,117.6287,33942.0
2023-10-05 15:55:00,121.69,121.9,121.66,121.83,79841.0,117.6191,117.8221,117.5901,117.7544,79841.0
2023-10-06 09:30:00,121.38,121.4,120.78,120.79,15973.0,117.3195,117.3388,116.7395,116.7492,15973.0
2023-10-06 09:35:00,120.62,120.67,120.28,120.28,6144.0,116.5849,116.6332,116.2562,116.2562,6144.0
2023-10-06 09:40:00,120.34,120.71,120.12,120.58,10013.0,116.3142,116.6719,116.1016,116.5462,10013.0
2023-10-06 09:45:00,120.63,120.71,120.15,120.15,19784.0,116.5945,116.6719,116.1306,116.1306,19784.0
2023-10-06 09:50:00,120.12,120.12,119.39,119.51,21569.0,116.1016,116.1016,115.396,115.512,21569.0
2023-10-06 09:55:00,119.51,119.72,119.32,119.68,9301.0,115.512,115.715,115.3284,115.6763,9301.0
2023-10-06 10:00:00,119.7,119.7,119.03,119.27,22615.0,115.6957,115.6957,115.0481,115.28,22615.0
2023-10-06 10:05:00,119.28,119.35,118.89,118.89,14146.0,115.2897,115.3574,114.9127,114.9127,14146.0
2023-10-06 10:10:00,118.89,119.26,118.78,119.14,21382.0,114.9127,115.2704,114.8064,115.1544,21382.0
2023-10-06 10:15:00,119.18,119.18,118.82,118.82,10006.0,115.193,115.193,114.8451,114.8451,10006.0
2023-10-06 10:20:00,118.82,118.82,118.52,118.54,29694.0,114.8451,114.8451,114.5551,114.5745,29694.0
2023-10-06 10:25:00,118.58,118.68,118.38,118.48,32533.0,114.6131,114.7098,114.4198,114.5165,32533.0
2023-10-06 10:30:00,118.5,118.82,118.39,118.39,14891.0,114.5358,114.8451,114.4295,114.4295,14891.0
2023-10-06 10:35:00,118.43,118.86,118.33,118.74,14927.0,114.4681,114.8838,114.3715,114.7678,14927.0
2023-10-06 10:40:00,118.73,118.76,118.38,118.47,13725.0,114.7581,114.7871,114.4198,114.5068,13725.0
2023-10-06 10:45:00,118.51,118.63,118.36,118.45,15467.0,114.5455,114.6614,114.4005,114.4875,15467.0
2023-10-06 10:50:00,118.41,118.47,118.25,118.39,21989.0,114.4488,114.5068,114.2942,114.4295,21989.0
2023-10-06 10:55:00,118.34,118.35,118.19,118.32,12501.0,114.3811,114.3908,114.2362,114.3618,12501.0
2023-10-06 11:00:00,118.29,118.88,118.29,118.88,8528.0,114.3328,114.9031,114.3328,114.9031,8528.0
2023-10-06 11:05:00,118.88,119.12,118.73,118.98,11605.0,114.9031,115.1351,114.7581,114.9997,11605.0
2023-10-06 11:10:00,118.99,119.12,118.94,119.06,12606.0,115.0094,115.1351,114.9611,115.0771,12606.0
2023-10-06 11:15:00,119.06,119.19,118.95,119.13,11229.0,115.0771,115.2027,114.9707,115.1447,11229.0
2023-10-06 11:20:00,119.06,119.18,119.0,119.15,10670.0,115.0771,115.193,115.0191,115.1641,10670.0
2023-10-06 11:25:00,119.15,119.7,119.15,119.66,16288.0,115.1641,115.6957,115.1641,115.657,16288.0
2023-10-06 11:30:00,119.72,120.07,119.67,120.01,11035.0,115.715,116.0533,115.6667,115.9953,11035.0
2023-10-06 11:35:00,119.98,120.05,119.86,119.99,17952.0,115.9663,116.0339,115.8503,115.976,17952.0
2023-10-06 11:40:00,119.97,120.22,119.92,120.07,10203.0,115.9566,116.1983,115.9083,116.0533,10203.0
2023-10-06 11:45:00,120.11,120.14,119.94,120.0,9225.0,116.0919,116.1209,115.9276,115.9856,9225.0
2023-10-06 11:50:00,120.03,120.15,119.96,120.04,10503.0,116.0146,116.1306,115.947,116.0243,10503.0
2023-10-06 11:55:00,120.04,120.27,120.01,120.27,11802.0,116.0243,116.2466,115.9953,116.2466,11802.0
2023-10-06 12:00:00,120.28,120.4,120.08,120.09,15829.0,116.2562,116.3722,116.0629,116.0726,15829.0
2023-10-06 12:05:00,120.09,120.23,120.03,120.07,28480.0,116.0726,116.2079,116.0146,116.0533,28480.0
2023-10-06 12:10:00,120.02,120.02,119.85,119.98,11640.0,116.0049,116.0049,115.8406,115.9663,11640.0
2023-10-06 12:15:00,119.98,120.0,119.88,119.97,9393.0,115.9663,115.9856,115.8696,115.9566,9393.0
2023-10-06 12:20:00,119.95,119.96,119.86,119.88,10898.0,115.9373,115.947,115.8503,115.8696,10898.0
2023-10-06 12:25:00,119.86,119.91,119.75,119.83,27108.0,115.8503,115.8986,115.744,115.8213,27108.0
2023-10-06 12:30:00,119.88,120.03,119.65,119.68,11636.0,115.8696,116.0146,115.6473,115.6763,11636.0
2023-10-06 12:35:00,119.58,119.68,119.47,119.51,9590.0,115.5797,115.6763,115.4733,115.512,9590.0
2023-10-06 12:40:00,119.5,119.61,119.45,119.55,7037.0,115.5023,115.6087,115.454,115.5507,7037.0
2023-10-06 12:45:00,119.57,119.79,119.54,119.76,9649.0,115.57,115.7826,115.541,115.7536,9649.0
2023-10-06 12:50:00,119.78,119.83,119.62,119.67,9250.0,115.773,115.8213,115.6183,115.6667,9250.0
2023-10-06 12:55:00,119.65,119.81,119.64,119.79,16972.0,115.6473,115.802,115.6377,115.7826,16972.0
2023-10-06 13:00:00,119.79,119.81,119.72,119.78,5272.0,115.7826,115.802,115.715,115.773,5272.0
2023-10-06 13:05:00,119.81,119.81,119.72,119.81,7404.0,115.802,115.802,115.715,115.802,7404.0
2023-10-06 13:10:00,119.79,119.89,119.76,119.88,7126.0,115.7826,115.8793,115.7536,115.8696,7126.0
2023-10-06 13:15:00,119.91,119.99,119.86,119.92,6858.0,115.8986,115.976,115.8503,115.9083,6858.0
2023-10-06 13:20:00,119.92,120.09,119.87,120.02,9366.0,115.9083,116.0726,115.86,116.0049,9366.0
2023-10-06 13:25:00,120.01,120.08,119.88,119.89,11920.0,115.9953,116.0629,115.8696,115.8793,11920.0
2023-10-06 13:30:00,119.95,120.13,119.88,120.05,4949.0,115.9373,116.1113,115.8696,116.0339,4949.0
2023-10-06 13:35:00,120.08,120.15,119.94,120.12,7143.0,116.0629,116.1306,115.9276,116.1016,7143.0
2023-10-06 13:40:00,120.1,120.16,119.93,119.93,5470.0,116.0823,116.1403,115.918,115.918,5470.0
2023-10-06 13:45:00,119.93,119.98,119.9,119.96,3768.0,115.918,115.9663,115.889,115.947,3768.0
2023-10-06 13:50:00,119.93,119.94,119.84,119.92,8418.0,115.918,115.9276,115.831,115.9083,8418.0
2023-10-06 13:55:00,119.94,120.04,119.87,119.93,5196.0,115.9276,116.0243,115.86,115.918,5196.0
2023-10-06 14:00:00,119.9,119.9,119.63,119.71,14634.0,115.889,115.889,115.628,115.7053,14634.0
2023-10-06 14:05:00,119.68,119.72,119.57,119.72,8768.0,115.6763,115.715,115.57,115.715,8768.0
2023-10-06 14:10:00,119.7,119.78,119.68,119.69,7694.0,115.6957,115.773,115.6763,115.686,7694.0
2023-10-06 14:15:00,119.7,119.73,119.63,119.63,5611.0,115.6957,115.7246,115.628,115.628,5611.0
2023-10-06 14:20:00,119.63,119.68,119.6,119.66,5321.0,115.628,115.6763,115.599,115.657,5321.0
2023-10-06 14:25:00,119.67,119.76,119.65,119.73,6570.0,115.6667,115.7536,115.6473,115.7246,6570.0
2023-10-06 14:30:00,119.72,119.81,119.68,119.8,11205.0,115.715,115.802,115.6763,115.7923,11205.0
2023-10-06 14:35:00,119.81,120.03,119.8,119.99,8609.0,115.802,116.0146,115.7923,115.976,8609.0
2023-10-06 14:40:00,119.99,120.09,119.92,119.99,14759.0,115.976,116.0726,115.9083,115.976,14759.0
2023-10-06 14:45:00,119.99,120.12,119.99,120.04,16645.0,115.976,116.1016,115.976,116.0243,16645.0
2023-10-06 14:50:00,120.03,120.08,120.01,120.04,18445.0,116.0146,116.0629,115.9953,116.0243,18445.0
2023-10-06 14:55:00,120.04,120.07,119.99,120.03,31190.0,116.0243,116.0533,115.976,116.0146,31190.0
2023-10-06 15:00:00,120.04,120.1,119.99,120.01,17975.0,116.0243,116.0823,115.976,115.9953,17975.0
2023-10-06 15:05:00,119.99,120.08,119.94,120.06,21351.0,115.976,116.0629,115.9276,116.0436,21351.0
2023-10-06 15:10:00,120.05,120.06,120.0,120.03,26679.0,116.0339,116.0436,115.9856,116.0146,26679.0
2023-10-06 15:15:00,120.04,120.05,119.71,119.76,15667.0,116.0243,116.0339,115.7053,115.7536,15667.0
2023-10-06 15:20:00,119.75,119.92,119.74,119.91,8423.0,115.744,115.9083,115.7343,115.8986,8423.0
2023-10-06 15:25:00,119.91,119.99,119.87,119.98,12614.0,115.8986,115.976,115.86,115.9663,12614.0
2023-10-06 15:30:00,120.02,120.1,119.89,119.89,15195.0,116.0049,116.0823,115.8793,115.8793,15195.0
2023-10-06 15:35:00,119.88,119.94,119.83,119.84,12271.0,115.8696,115.9276,115.8213,115.831,12271.0
2023-10-06 15:40:00,119.87,119.94,119.79,119.8,16437.0,115.86,115.9276,115.7826,115.7923,16437.0
2023-10-06 15:45:00,119.78,119.9,119.75,119.8,19315.0,115.773,115.889,115.744,115.7923,19315.0
2023-10-06 15:50:00,119.79,119.8,119.44,119.46,36705.0,115.7826,115.7923,115.4443,115.4637,36705.0
2023-10-06 15:55:00,119.47,119.53,119.4,119.46,91628.0,115.4733,115.5313,115.4057,115.4637,91628.0
2023-10-09 09:30:00,118.71,118.88,118.23,118.23,37970.0,114.7388,114.9031,114.2748,114.2748,37970.0
2023-10-09 09:35:00,118.03,118.14,117.54,117.69,38699.0,114.0815,114.1878,113.6079,113.7529,38699.0
2023-10-09 09:40:00,117.72,118.31,117.52,118.28,14367.0,113.7819,114.3522,113.5886,114.3232,14367.0
2023-10-09 09:45:00,118.27,118.31,117.92,117.92,11328.0,114.3135,114.3522,113.9752,113.9752,11328.0
2023-10-09 09:50:00,117.93,118.22,117.82,118.21,16514.0,113.9849,114.2652,113.8785,114.2555,16514.0
2023-10-09 09:55:00,118.28,118.61,118.28,118.37,3988.0,114.3232,114.6421,114.3232,114.4101,3988.0
2023-10-09 10:00:00,118.32,118.4,118.13,118.2,17354.0,114.3618,114.4391,114.1782,114.2458,17354.0
2023-10-09 10:05:00,118.15,118.4,118.14,118.14,23211.0,114.1975,114.4391,114.1878,114.1878,23211.0
2023-10-09 10:10:00,118.17,118.3,117.96,118.0,15525.0,114.2168,114.3425,114.0139,114.0525,15525.0
2023-10-09 10:15:00,118.03,118.15,117.99,118.05,5936.0,114.0815,114.1975,114.0429,114.1008,5936.0
2023-10-09 10:20:00,118.06,118.06,117.87,117.93,5664.0,114.1105,114.1105,113.9269,113.9849,5664.0
2023-10-09 10:25:00,117.93,117.94,117.62,117.69,9522.0,113.9849,113.9945,113.6852,113.7529,9522.0
2023-10-09 10:30:00,117.69,117.72,117.64,117.65,5333.0,113.7529,113.7819,113.7046,113.7142,5333.0
2023-10-09 10:35:00,117.63,117.64,117.41,117.42,8767.0,113.6949,113.7046,113.4823,113.4919,8767.0
2023-10-09 10:40:00,117.39,117.45,117.36,117.45,6135.0,113.4629,113.5209,113.4339,113.5209,6135.0
2023-10-09 10:45:00,117.43,117.56,117.43,117.54,11623.0,113.5016,113.6272,113.5016,113.6079,11623.0
2023-10-09 10:50:00,117.57,117.58,117.37,117.37,6133.0,113.6369,113.6466,113.4436,113.4436,6133.0
2023-10-09 10:55:00,117.38,117.48,117.35,117.4,8505.0,113.4533,113.5499,113.4243,113.4726,8505.0
2023-10-09 11:00:00,117.4,117.48,117.39,117.46,10223.0,113.4726,113.5499,113.4629,113.5306,10223.0
2023-10-09 11:05:00,117.44,117.64,117.43,117.64,6572.0,113.5113,113.7046,113.5016,113.7046,6572.0
2023-10-09 11:10:00,117.66,117.89,117.62,117.87,4115.0,113.7239,113.9462,113.6852,113.9269,4115.0
2023-10-09 11:15:00,117.88,117.88,117.73,117.73,6874.0,113.9365,113.9365,113.7916,113.7916,6874.0
2023-10-09 11:20:00,117.72,117.93,117.72,117.93,8125.0,113.7819,113.9849,113.7819,113.9849,8125.0
2023-10-09 11:25:00,117.88,118.08,117.85,118.0,5926.0,113.9365,114.1298,113.9075,114.0525,5926.0
2023-10-09 11:30:00,118.05,118.3,118.03,118.23,11799.0,114.1008,114.3425,114.0815,114.2748,11799.0
2023-10-09 11:35:00,118.23,118.23,118.09,118.1,5326.0,114.2748,114.2748,114.1395,114.1492,5326.0
2023-10-09 11:40:00,118.1,118.15,118.09,118.14,3883.0,114.1492,114.1975,114.1395,114.1878,3883.0
2023-10-09 11:45:00,118.12,118.16,117.98,118.0,4949.0,114.1685,114.2072,114.0332,114.0525,4949.0
2023-10-09 11:50:00,118.02,118.21,118.02,118.18,4923.0,114.0719,114.2555,114.0719,114.2265,4923.0
2023-10-09 11:55:00,118.16,118.25,118.11,118.25,3773.0,114.2072,114.2942,114.1588,114.2942,3773.0
2023-10-09 12:00:00,118.2,118.31,118.18,118.28,7078.0,114.2458,114.3522,114.2265,114.3232,7078.0
2023-10-09 12:05:00,118.27,118.49,118.26,118.45,6275.0,114.3135,114.5261,114.3038,114.4875,6275.0
2023-10-09 12:10:00,118.47,118.61,118.47,118.57,12176.0,114.5068,114.6421,114.5068,114.6035,12176.0
2023-10-09 12:15:00,118.55,118.56,118.43,118.46,7218.0,114.5841,114.5938,114.4681,114.4971,7218.0
2023-10-09 12:20:00,118.46,118.53,118.44,118.52,2566.0,114.4971,114.5648,114.4778,114.5551,2566.0
2023-10-09 12:25:00,118.49,118.49,118.31,118.35,7713.0,114.5261,114.5261,114.3522,114.3908,7713.0
2023-10-09 12:30:00,118.37,118.44,118.34,118.44,5065.0,114.4101,114.4778,114.3811,114.4778,5065.0
2023-10-09 12:35:00,118.46,118.47,118.26,118.27,10792.0,114.4971,114.5068,114.3038,114.3135,10792.0
2023-10-09 12:40:00,118.27,118.3,118.17,118.17,3881.0,114.3135,114.3425,114.2168,114.2168,3881.0
2023-10-09 12:45:00,118.17,118.25,118.14,118.25,6211.0,114.2168,114.2942,114.1878,114.2942,6211.0
2023-10-09 12:50:00,118.26,118.31,118.11,118.13,8646.0,114.3038,114.3522,114.1588,114.1782,8646.0
2023-10-09 12:55:00,118.13,118.13,117.96,118.1,5350.0,114.1782,114.1782,114.0139,114.1492,5350.0
2023-10-09 13:00:00,118.11,118.2,118.05,118.15,4161.0,114.1588,114.2458,114.1008,114.1975,4161.0
2023-10-09 13:05:00,118.15,118.18,118.11,118.16,3048.0,114.1975,114.2265,114.1588,114.2072,3048.0
2023-10-09 13:10:00,118.16,118.29,118.14,118.23,4279.0,114.2072,114.3328,114.1878,114.2748,4279.0
2023-10-09 13:15:00,118.24,118.31,118.22,118.24,6105.0,114.2845,114.3522,114.2652,114.2845,6105.0
2023-10-09 13:20:00,118.22,118.25,118.17,118.2,5191.0,114.2652,114.2942,114.2168,114.2458,5191.0
2023-10-09 13:25:00,118.2,118.32,118.2,118.31,4652.0,114.2458,114.3618,114.2458,114.3522,4652.0
2023-10-09 13:30:00,118.36,118.45,118.36,118.42,6600.0,114.4005,114.4875,114.4005,114.4585,6600.0
2023-10-09 13:35:00,118.42,118.55,118.38,118.55,6905.0,114.4585,114.5841,114.4198,114.5841,6905.0
2023-10-09 13:40:00,118.54,118.69,118.54,118.67,3961.0,114.5745,114.7194,114.5745,114.7001,3961.0
2023-10-09 13:45:00,118.68,118.81,118.68,118.77,7248.0,114.7098,114.8354,114.7098,114.7968,7248.0
2023-10-09 13:50:00,118.77,118.88,118.77,118.84,3059.0,114.7968,114.9031,114.7968,114.8644,3059.0
2023-10-09 13:55:00,118.86,118.86,118.72,118.77,10077.0,114.8838,114.8838,114.7484,114.7968,10077.0
2023-10-09 14:00:00,118.78,118.81,118.73,118.77,11219.0,114.8064,114.8354,114.7581,114.7968,11219.0
2023-10-09 14:05:00,118.79,119.07,118.79,119.07,9448.0,114.8161,115.0867,114.8161,115.0867,9448.0
2023-10-09 14:10:00,119.08,119.08,118.89,118.89,8366.0,115.0964,115.0964,114.9127,114.9127,8366.0
2023-10-09 14:15:00,118.9,118.96,118.88,118.89,6030.0,114.9224,114.9804,114.9031,114.9127,6030.0
2023-10-09 14:20:00,118.87,118.88,118.82,118.88,3585.0,114.8934,114.9031,114.8451,114.9031,3585.0
2023-10-09 14:25:00,118.86,118.89,118.83,118.88,8567.0,114.8838,114.9127,114.8548,114.9031,8567.0
2023-10-09 14:30:00,118.9,118.9,118.76,118.78,4923.0,114.9224,114.9224,114.7871,114.8064,4923.0
2023-10-09 14:35:00,118.79,118.79,118.67,118.75,8811.0,114.8161,114.8161,114.7001,114.7774,8811.0
2023-10-09 14:40:00,118.72,118.92,118.72,118.88,5608.0,114.7484,114.9417,114.7484,114.9031,5608.0
2023-10-09 14:45:00,118.87,118.88,118.82,118.82,3344.0,114.8934,114.9031,114.8451,114.8451,3344.0
2023-10-09 14:50:00,118.81,118.82,118.76,118.78,6422.0,114.8354,114.8451,114.7871,114.8064,6422.0
2023-10-09 14:55:00,118.79,118.88,118.78,118.78,14250.0,114.8161,114.9031,114.8064,114.8064,14250.0
2023-10-09 15:00:00,118.77,118.79,118.69,118.78,8494.0,114.7968,114.8161,114.7194,114.8064,8494.0
2023-10-09 15:05:00,118.77,118.86,118.69,118.69,5676.0,114.7968,114.8838,114.7194,114.7194,5676.0
2023-10-09 15:10:00,118.69,118.77,118.68,118.7,8746.0,114.7194,114.7968,114.7098,114.7291,8746.0
2023-10-09 15:15:00,118.67,118.78,118.65,118.75,12159.0,114.7001,114.8064,114.6808,114.7774,12159.0
2023-10-09 15:20:00,118.72,118.74,118.59,118.63,11858.0,114.7484,114.7678,114.6228,114.6614,11858.0
2023-10-09 15:25:00,118.63,118.7,118.61,118.61,9964.0,114.6614,114.7291,114.6421,114.6421,9964.0
2023-10-09 15:30:00,118.62,118.62,118.49,118.55,10914.0,114.6518,114.6518,114.5261,114.5841,10914.0
2023-10-09 15:35:00,118.54,118.54,118.4,118.4,20021.0,114.5745,114.5745,114.4391,114.4391,20021.0
2023-10-09 15:40:00,118.39,118.5,118.36,118.42,21868.0,114.4295,114.5358,114.4005,114.4585,21868.0
2023-10-09 15:45:00,118.4,118.64,118.4,118.63,25465.0,114.4391,114.6711,114.4391,114.6614,25465.0
2023-10-09 15:50:00,118.62,118.73,118.57,118.71,49634.0,114.6518,114.7581,114.6035,114.7388,49634.0
2023-10-09 15:55:00,118.74,118.92,118.72,118.91,142582.0,114.7678,114.9417,114.7484,114.9321,142582.0
2023-10-10 09:30:00,119.5,119.83,119.45,119.76,22582.0,115.5023,115.8213,115.454,115.7536,22582.0
2023-10-10 09:35:00,119.81,120.16,119.62,119.62,9967.0,115.802,116.1403,115.6183,115.6183,9967.0
2023-10-10 09:40:00,119.65,119.65,119.51,119.52,4536.0,115.6473,115.6473,115.512,115.5217,4536.0
2023-10-10 09:45:00,119.55,119.6,119.42,119.56,7645.0,115.5507,115.599,115.425,115.5603,7645.0
2023-10-10 09:50:00,119.6,119.69,119.49,119.69,6669.0,115.599,115.686,115.4927,115.686,6669.0
2023-10-10 09:55:00,119.65,119.71,119.48,119.53,9043.0,115.6473,115.7053,115.483,115.5313,9043.0
2023-10-10 10:00:00,119.53,119.94,119.52,119.89,3689.0,115.5313,115.9276,115.5217,115.8793,3689.0
2023-10-10 10:05:00,119.97,120.03,119.89,119.98,3204.0,115.9566,116.0146,115.8793,115.9663,3204.0
2023-10-10 10:10:00,120.03,120.28,119.98,120.17,4833.0,116.0146,116.2562,115.9663,116.1499,4833.0
2023-10-10 10:15:00,120.2,120.2,120.06,120.11,5498.0,116.1789,116.1789,116.0436,116.0919,5498.0
2023-10-10 10:20:00,120.07,120.2,120.07,120.16,7941.0,116.0533,116.1789,116.0533,116.1403,7941.0
2023-10-10 10:25:00,120.18,120.27,120.17,120.22,13897.0,116.1596,116.2466,116.1499,116.1983,13897.0
2023-10-10 10:30:00,120.23,120.33,120.22,120.25,6173.0,116.2079,116.3046,116.1983,116.2273,6173.0
2023-10-10 10:35:00,120.28,120.46,120.24,120.39,9275.0,116.2562,116.4302,116.2176,116.3626,9275.0
2023-10-10 10:40:00,120.36,120.37,120.18,120.24,9443.0,116.3336,116.3432,116.1596,116.2176,9443.0
2023-10-10 10:45:00,120.25,120.25,120.05,120.05,5174.0,116.2273,116.2273,116.0339,116.0339,5174.0
2023-10-10 10:50:00,120.07,120.11,120.03,120.04,4857.0,116.0533,116.0919,116.0146,116.0243,4857.0
2023-10-10 10:55:00,120.02,120.02,119.93,119.95,3808.0,116.0049,116.0049,115.918,115.9373,3808.0
2023-10-10 11:00:00,119.92,120.0,119.9,120.0,5849.0,115.9083,115.9856,115.889,115.9856,5849.0
2023-10-10 11:05:00,119.99,120.16,119.98,120.04,9613.0,115.976,116.1403,115.9663,116.0243,9613.0
2023-10-10 11:10:00,120.03,120.07,119.96,119.98,4030.0,116.0146,116.0533,115.947,115.9663,4030.0
2023-10-10 11:15:00,119.96,120.13,119.96,120.03,4789.0,115.947,116.1113,115.947,116.0146,4789.0
2023-10-10 11:20:00,120.07,120.09,120.02,120.05,4323.0,116.0533,116.0726,116.0049,116.0339,4323.0
2023-10-10 11:25:00,120.04,120.08,120.02,120.07,6277.0,116.0243,116.0629,116.0049,116.0533,6277.0
2023-10-10 11:30:00,120.06,120.35,120.06,120.34,9671.0,116.0436,116.3239,116.0436,116.3142,9671.0
2023-10-10 11:35:00,120.31,120.37,120.28,120.28,3270.0,116.2852,116.3432,116.2562,116.2562,3270.0
2023-10-10 11:40:00,120.26,120.49,120.26,120.49,6153.0,116.2369,116.4592,116.2369,116.4592,6153.0
2023-10-10 11:45:00,120.5,120.52,120.44,120.49,10193.0,116.4689,116.4882,116.4109,116.4592,10193.0
2023-10-10 11:50:00,120.44,120.48,120.39,120.39,4418.0,116.4109,116.4496,116.3626,116.3626,4418.0
2023-10-10 11:55:00,120.42,120.53,120.41,120.53,6210.0,116.3916,116.4979,116.3819,116.4979,6210.0
2023-10-10 12:00:00,120.57,120.6,120.54,120.54,4944.0,116.5365,116.5655,116.5076,116.5076,4944.0
2023-10-10 12:05:00,120.54,120.56,120.49,120.51,6069.0,116.5076,116.5269,116.4592,116.4786,6069.0
2023-10-10 12:10:00,120.51,120.61,120.49,120.56,7815.0,116.4786,116.5752,116.4592,116.5269,7815.0
2023-10-10 12:15:00,120.53,120.54,120.48,120.51,4820.0,116.4979,116.5076,116.4496,116.4786,4820.0
2023-10-10 12:20:00,120.51,120.53,120.43,120.45,5882.0,116.4786,116.4979,116.4012,116.4206,5882.0
2023-10-10 12:25:00,120.44,120.44,120.31,120.34,10063.0,116.4109,116.4109,116.2852,116.3142,10063.0
2023-10-10 12:30:00,120.32,120.41,120.31,120.4,12923.0,116.2949,116.3819,116.2852,116.3722,12923.0
2023-10-10 12:35:00,120.4,120.5,120.38,120.42,9168.0,116.3722,116.4689,116.3529,116.3916,9168.0
2023-10-10 12:40:00,120.42,120.5,120.33,120.39,11091.0,116.3916,116.4689,116.3046,116.3626,11091.0
2023-10-10 12:45:00,120.41,120.48,120.4,120.43,3417.0,116.3819,116.4496,116.3722,116.4012,3417.0
2023-10-10 12:50:00,120.42,120.5,120.41,120.43,3439.0,116.3916,116.4689,116.3819,116.4012,3439.0
2023-10-10 12:55:00,120.44,120.46,120.39,120.44,3583.0,116.4109,116.4302,116.3626,116.4109,3583.0
2023-10-10 13:00:00,120.46,120.5,120.27,120.27,5393.0,116.4302,116.4689,116.2466,116.2466,5393.0
2023-10-10 13:05:00,120.16,120.27,120.16,120.24,5564.0,116.1403,116.2466,116.1403,116.2176,5564.0
2023-10-10 13:10:00,120.28,120.32,120.21,120.22,3950.0,116.2562,116.2949,116.1886,116.1983,3950.0
2023-10-10 13:15:00,120.22,120.4,120.18,120.33,3980.0,116.1983,116.3722,116.1596,116.3046,3980.0
2023-10-10 13:20:00,120.41,120.41,120.34,120.34,2300.0,116.3819,116.3819,116.3142,116.3142,2300.0
2023-10-10 13:25:00,120.33,120.34,120.28,120.31,2929.0,116.3046,116.3142,116.2562,116.2852,2929.0
2023-10-10 13:30:00,120.33,120.38,120.27,120.34,21681.0,116.3046,116.3529,116.2466,116.3142,21681.0
2023-10-10 13:35:00,120.37,120.42,120.37,120.4,2364.0,116.3432,116.3916,116.3432,116.3722,2364.0
2023-10-10 13:40:00,120.42,120.53,120.4,120.53,2312.0,116.3916,116.4979,116.3722,116.4979,2312.0
2023-10-10 13:45:00,120.56,120.58,120.51,120.57,6874.0,116.5269,116.5462,116.4786,116.5365,6874.0
2023-10-10 13:50:00,120.58,120.6,120.44,120.52,4723.0,116.5462,116.5655,116.4109,116.4882,4723.0
2023-10-10 13:55:00,120.54,120.57,120.52,120.53,4696.0,116.5076,116.5365,116.4882,116.4979,4696.0
2023-10-10 14:00:00,120.55,120.6,120.54,120.56,3518.0,116.5172,116.5655,116.5076,116.5269,3518.0
2023-10-10 14:05:00,120.54,120.54,120.45,120.45,2900.0,116.5076,116.5076,116.4206,116.4206,2900.0
2023-10-10 14:10:00,120.46,120.48,120.35,120.37,3990.0,116.4302,116.4496,116.3239,116.3432,3990.0
2023-10-10 14:15:00,120.34,120.42,120.33,120.42,2815.0,116.3142,116.3916,116.3046,116.3916,2815.0
2023-10-10 14:20:00,120.42,120.43,120.38,120.41,1800.0,116.3916,116.4012,116.3529,116.3819,1800.0
2023-10-10 14:25:00,120.4,120.53,120.36,120.45,7748.0,116.3722,116.4979,116.3336,116.4206,7748.0
2023-10-10 14:30:00,120.47,120.51,120.39,120.48,9391.0,116.4399,116.4786,116.3626,116.4496,9391.0
2023-10-10 14:35:00,120.48,120.51,120.22,120.28,8241.0,116.4496,116.4786,116.1983,116.2562,8241.0
2023-10-10 14:40:00,120.28,120.39,120.25,120.39,4449.0,116.2562,116.3626,116.2273,116.3626,4449.0
2023-10-10 14:45:00,120.39,120.45,120.27,120.27,14092.0,116.3626,116.4206,116.2466,116.2466,14092.0
2023-10-10 14:50:00,120.32,120.32,120.07,120.07,7616.0,116.2949,116.2949,116.0533,116.0533,7616.0
2023-10-10 14:55:00,120.06,120.08,119.98,120.01,7435.0,116.0436,116.0629,115.9663,115.9953,7435.0
2023-10-10 15:00:00,120.01,120.08,119.97,120.08,6532.0,115.9953,116.0629,115.9566,116.0629,6532.0
2023-10-10 15:05:00,120.08,120.08,119.97,119.99,9379.0,116.0629,116.0629,115.9566,115.976,9379.0
2023-10-10 15:10:00,119.98,120.07,119.97,120.05,9109.0,115.9663,116.0533,115.9566,116.0339,9109.0
2023-10-10 15:15:00,120.05,120.18,120.02,120.11,8935.0,116.0339,116.1596,116.0049,116.0919,8935.0
2023-10-10 15:20:00,120.1,120.11,119.99,120.08,11551.0,116.0823,116.0919,115.976,116.0629,11551.0
2023-10-10 15:25:00,120.09,120.09,119.98,120.01,12651.0,116.0726,116.0726,115.9663,115.9953,12651.0
2023-10-10 15:30:00,120.0,120.15,119.99,120.11,18127.0,115.9856,116.1306,115.976,116.0919,18127.0
2023-10-10 15:35:00,120.09,120.11,120.04,120.09,11364.0,116.0726,116.0919,116.0243,116.0726,11364.0
2023-10-10 15:40:00,120.1,120.23,120.1,120.22,12607.0,116.0823,116.2079,116.0823,116.1983,12607.0
2023-10-10 15:45:00,120.23,120.27,120.15,120.27,24445.0,116.2079,116.2466,116.1306,116.2466,24445.0
2023-10-10 15:50:00,120.27,120.34,120.18,120.21,38306.0,116.2466,116.3142,116.1596,116.1886,38306.0
2023-10-10 15:55:00,120.22,120.39,120.22,120.37,101590.0,116.1983,116.3626,116.1983,116.3432,101590.0
2023-10-11 09:30:00,119.19,119.63,119.14,119.26,40538.0,115.2027,115.628,115.1544,115.2704,40538.0
2023-10-11 09:35:00,119.26,119.27,118.47,118.79,13192.0,115.2704,115.28,114.5068,114.8161,13192.0
2023-10-11 09:40:00,118.81,118.89,118.48,118.78,24979.0,114.8354,114.9127,114.5165,114.8064,24979.0
2023-10-11 09:45:00,118.64,118.95,118.64,118.84,17387.0,114.6711,114.9707,114.6711,114.8644,17387.0
2023-10-11 09:50:00,118.83,119.13,118.75,118.76,22932.0,114.8548,115.1447,114.7774,114.7871,22932.0
2023-10-11 09:55:00,118.76,119.04,118.75,118.89,7237.0,114.7871,115.0577,114.7774,114.9127,7237.0
2023-10-11 10:00:00,118.88,119.05,118.69,119.05,19149.0,114.9031,115.0674,114.7194,115.0674,19149.0
2023-10-11 10:05:00,119.01,119.11,118.91,118.97,9963.0,115.0287,115.1254,114.9321,114.9901,9963.0
2023-10-11 10:10:00,118.94,118.94,118.73,118.73,5175.0,114.9611,114.9611,114.7581,114.7581,5175.0
2023-10-11 10:15:00,118.73,118.81,118.54,118.58,12939.0,114.7581,114.8354,114.5745,114.6131,12939.0
2023-10-11 10:20:00,118.6,118.63,118.41,118.41,14044.0,114.6325,114.6614,114.4488,114.4488,14044.0
2023-10-11 10:25:00,118.39,118.57,118.37,118.55,18917.0,114.4295,114.6035,114.4101,114.5841,18917.0
2023-10-11 10:30:00,118.56,118.9,118.55,118.8,20691.0,114.5938,114.9224,114.5841,114.8258,20691.0
2023-10-11 10:35:00,118.81,118.81,118.6,118.6,7515.0,114.8354,114.8354,114.6325,114.6325,7515.0
2023-10-11 10:40:00,118.61,118.69,118.55,118.59,8228.0,114.6421,114.7194,114.5841,114.6228,8228.0
2023-10-11 10:45:00,118.55,118.55,118.37,118.41,7158.0,114.5841,114.5841,114.4101,114.4488,7158.0
2023-10-11 10:50:00,118.4,118.47,118.29,118.34,17802.0,114.4391,114.5068,114.3328,114.3811,17802.0
2023-10-11 10:55:00,118.34,118.48,118.34,118.39,2162.0,114.3811,114.5165,114.3811,114.4295,2162.0
2023-10-11 11:00:00,118.37,118.5,118.34,118.36,7259.0,114.4101,114.5358,114.3811,114.4005,7259.0
2023-10-11 11:05:00,118.34,118.42,118.34,118.38,3876.0,114.3811,114.4585,114.3811,114.4198,3876.0
2023-10-11 11:10:00,118.34,118.34,118.3,118.31,4017.0,114.3811,114.3811,114.3425,114.3522,4017.0
2023-10-11 11:15:00,118.29,118.29,117.89,117.94,12615.0,114.3328,114.3328,113.9462,113.9945,12615.0
2023-10-11 11:20:00,117.93,117.93,117.8,117.92,13920.0,113.9849,113.9849,113.8592,113.9752,13920.0
2023-10-11 11:25:00,117.95,118.04,117.95,117.98,4806.0,114.0042,114.0912,114.0042,114.0332,4806.0
2023-10-11 11:30:00,118.01,118.07,117.95,117.97,7335.0,114.0622,114.1202,114.0042,114.0235,7335.0
2023-10-11 11:35:00,118.0,118.07,117.97,118.01,7491.0,114.0525,114.1202,114.0235,114.0622,7491.0
2023-10-11 11:40:00,118.01,118.14,118.01,118.08,6755.0,114.0622,114.1878,114.0622,114.1298,6755.0
2023-10-11 11:45:00,118.11,118.15,118.07,118.12,7232.0,114.1588,114.1975,114.1202,114.1685,7232.0
2023-10-11 11:50:00,118.13,118.27,118.1,118.23,4678.0,114.1782,114.3135,114.1492,114.2748,4678.0
2023-10-11 11:55:00,118.21,118.28,118.2,118.2,1923.0,114.2555,114.3232,114.2458,114.2458,1923.0
2023-10-11 12:00:00,118.2,118.23,118.13,118.16,11895.0,114.2458,114.2748,114.1782,114.2072,11895.0
2023-10-11 12:05:00,118.14,118.4,118.14,118.37,11225.0,114.1878,114.4391,114.1878,114.4101,11225.0
2023-10-11 12:10:00,118.33,118.35,118.27,118.27,2552.0,114.3715,114.3908,114.3135,114.3135,2552.0
2023-10-11 12:15:00,118.22,118.22,118.11,118.21,5476.0,114.2652,114.2652,114.1588,114.2555,5476.0
2023-10-11 12:20:00,118.26,118.26,118.0,118.02,3677.0,114.3038,114.3038,114.0525,114.0719,3677.0
2023-10-11 12:25:00,117.97,118.08,117.91,118.07,8660.0,114.0235,114.1298,113.9655,114.1202,8660.0
2023-10-11 12:30:00,118.08,118.17,118.08,118.12,3183.0,114.1298,114.2168,114.1298,114.1685,3183.0
2023-10-11 12:35:00,118.13,118.18,118.11,118.18,1811.0,114.1782,114.2265,114.1588,114.2265,1811.0
2023-10-11 12:40:00,118.19,118.24,118.19,118.22,3235.0,114.2362,114.2845,114.2362,114.2652,3235.0
2023-10-11 12:45:00,118.21,118.31,118.21,118.27,4269.0,114.2555,114.3522,114.2555,114.3135,4269.0
2023-10-11 12:50:00,118.28,118.28,118.2,118.22,3508.0,114.3232,114.3232,114.2458,114.2652,3508.0
2023-10-11 12:55:00,118.19,118.21,118.16,118.21,2064.0,114.2362,114.2555,114.2072,114.2555,2064.0
2023-10-11 13:00:00,118.15,118.16,117.96,118.03,7008.0,114.1975,114.2072,114.0139,114.0815,7008.0
2023-10-11 13:05:00,118.05,118.13,118.03,118.1,5045.0,114.1008,114.1782,114.0815,114.1492,5045.0
2023-10-11 13:10:00,118.12,118.3,118.12,118.28,10092.0,114.1685,114.3425,114.1685,114.3232,10092.0
2023-10-11 13:15:00,118.3,118.3,118.04,118.07,7973.0,114.3425,114.3425,114.0912,114.1202,7973.0
2023-10-11 13:20:00,118.06,118.14,118.02,118.09,5523.0,114.1105,114.1878,114.0719,114.1395,5523.0
2023-10-11 13:25:00,118.1,118.19,118.1,118.13,3741.0,114.1492,114.2362,114.1492,114.1782,3741.0
2023-10-11 13:30:00,118.13,118.13,117.94,117.94,7816.0,114.1782,114.1782,113.9945,113.9945,7816.0
2023-10-11 13:35:00,117.91,117.98,117.88,117.97,6388.0,113.9655,114.0332,113.9365,114.0235,6388.0
2023-10-11 13:40:00,117.96,117.97,117.91,117.93,2622.0,114.0139,114.0235,113.9655,113.9849,2622.0
2023-10-11 13:45:00,117.9,117.91,117.78,117.81,7981.0,113.9559,113.9655,113.8399,113.8689,7981.0
2023-10-11 13:50:00,117.8,117.83,117.72,117.83,10709.0,113.8592,113.8882,113.7819,113.8882,10709.0
2023-10-11 13:55:00,117.83,117.83,117.69,117.69,7413.0,113.8882,113.8882,113.7529,113.7529,7413.0
2023-10-11 14:00:00,117.73,117.87,117.71,117.8,5207.0,113.7916,113.9269,113.7722,113.8592,5207.0
2023-10-11 14:05:00,117.8,117.81,117.7,117.7,3660.0,113.8592,113.8689,113.7626,113.7626,3660.0
2023-10-11 14:10:00,117.69,117.75,117.62,117.75,13903.0,113.7529,113.8109,113.6852,113.8109,13903.0
2023-10-11 14:15:00,117.75,117.84,117.71,117.74,10247.0,113.8109,113.8979,113.7722,113.8012,10247.0
2023-10-11 14:20:00,117.72,117.87,117.72,117.87,3535.0,113.7819,113.9269,113.7819,113.9269,3535.0
2023-10-11 14:25:00,117.91,117.97,117.82,117.82,4601.0,113.9655,114.0235,113.8785,113.8785,4601.0
2023-10-11 14:30:00,117.83,117.95,117.82,117.93,4779.0,113.8882,114.0042,113.8785,113.9849,4779.0
2023-10-11 14:35:00,117.95,117.99,117.93,117.96,6943.0,114.0042,114.0429,113.9849,114.0139,6943.0
2023-10-11 14:40:00,117.97,118.07,117.96,118.04,6747.0,114.0235,114.1202,114.0139,114.0912,6747.0
2023-10-11 14:45:00,118.05,118.09,117.98,118.07,12580.0,114.1008,114.1395,114.0332,114.1202,12580.0
2023-10-11 14:50:00,118.08,118.1,118.05,118.09,4629.0,114.1298,114.1492,114.1008,114.1395,4629.0
2023-10-11 14:55:00,118.08,118.12,118.06,118.1,6164.0,114.1298,114.1685,114.1105,114.1492,6164.0
2023-10-11 15:00:00,118.11,118.21,118.07,118.19,13390.0,114.1588,114.2555,114.1202,114.2362,13390.0
2023-10-11 15:05:00,118.17,118.19,118.08,118.12,6130.0,114.2168,114.2362,114.1298,114.1685,6130.0
2023-10-11 15:10:00,118.15,118.17,118.03,118.04,7681.0,114.1975,114.2168,114.0815,114.0912,7681.0
2023-10-11 15:15:00,118.03,118.09,118.02,118.04,12279.0,114.0815,114.1395,114.0719,114.0912,12279.0
2023-10-11 15:20:00,118.05,118.14,118.04,118.14,11593.0,114.1008,114.1878,114.0912,114.1878,11593.0
2023-10-11 15:25:00,118.12,118.13,118.05,118.07,15307.0,114.1685,114.1782,114.1008,114.1202,15307.0
2023-10-11 15:30:00,118.06,118.11,118.03,118.06,8598.0,114.1105,114.1588,114.0815,114.1105,8598.0
2023-10-11 15:35:00,118.05,118.21,117.95,118.2,13835.0,114.1008,114.2555,114.0042,114.2458,13835.0
2023-10-11 15:40:00,118.2,118.29,118.19,118.23,12645.0,114.2458,114.3328,114.2362,114.2748,12645.0
2023-10-11 15:45:00,118.21,118.48,118.21,118.41,28373.0,114.2555,114.5165,114.2555,114.4488,28373.0
2023-10-11 15:50:00,118.4,118.52,118.39,118.45,54357.0,114.4391,114.5551,114.4295,114.4875,54357.0
2023-10-11 15:55:00,118.45,118.47,118.35,118.43,146617.0,114.4875,114.5068,114.3908,114.4681,146617.0
2023-10-12 09:30:00,118.65,118.74,117.91,118.09,23459.0,114.6808,114.7678,113.9655,114.1395,23459.0
2023-10-12 09:35:00,118.03,118.2,117.72,117.94,9814.0,114.0815,114.2458,113.7819,113.9945,9814.0
2023-10-12 09:40:00,117.94,118.04,117.54,117.59,3113.0,113.9945,114.0912,113.6079,113.6562,3113.0
2023-10-12 09:45:00,117.61,117.71,117.19,117.39,8399.0,113.6756,113.7722,113.2696,113.4629,8399.0
2023-10-12 09:50:00,117.39,117.51,117.2,117.2,7257.0,113.4629,113.5789,113.2793,113.2793,7257.0
2023-10-12 09:55:00,117.19,117.25,117.01,117.05,6131.0,113.2696,113.3276,113.0956,113.1343,6131.0
2023-10-12 10:00:00,117.01,117.1,116.88,117.0,9169.0,113.0956,113.1826,112.97,113.086,9169.0
2023-10-12 10:05:00,117.0,117.02,116.77,116.92,12785.0,113.086,113.1053,112.8637,113.0087,12785.0
2023-10-12 10:10:00,116.93,117.15,116.89,117.07,8008.0,113.0183,113.231,112.9797,113.1536,8008.0
2023-10-12 10:15:00,117.06,117.27,117.05,117.18,5183.0,113.144,113.3469,113.1343,113.26,5183.0
2023-10-12 10:20:00,117.14,117.22,117.1,117.13,5509.0,113.2213,113.2986,113.1826,113.2116,5509.0
2023-10-12 10:25:00,117.1,117.26,117.06,117.1,12177.0,113.1826,113.3373,113.144,113.1826,12177.0
2023-10-12 10:30:00,117.11,117.12,116.66,116.7,8554.0,113.1923,113.202,112.7573,112.796,8554.0
2023-10-12 10:35:00,116.67,116.68,116.44,116.45,11722.0,112.767,112.7767,112.5447,112.5544,11722.0
2023-10-12 10:40:00,116.46,116.51,116.33,116.34,6750.0,112.564,112.6124,112.4384,112.4481,6750.0
2023-10-12 10:45:00,116.33,116.39,116.21,116.21,7142.0,112.4384,112.4964,112.3224,112.3224,7142.0
2023-10-12 10:50:00,116.23,116.33,116.1,116.11,33991.0,112.3417,112.4384,112.2161,112.2257,33991.0
2023-10-12 10:55:00,116.05,116.13,115.96,115.97,5897.0,112.1678,112.2451,112.0808,112.0904,5897.0
2023-10-12 11:00:00,115.95,115.95,115.69,115.75,8430.0,112.0711,112.0711,111.8198,111.8778,8430.0
2023-10-12 11:05:00,115.73,116.49,115.73,116.16,34493.0,111.8585,112.593,111.8585,112.2741,34493.0
2023-10-12 11:10:00,116.16,116.26,116.09,116.12,7697.0,112.2741,112.3707,112.2064,112.2354,7697.0
2023-10-12 11:15:00,116.08,116.19,116.06,116.06,5574.0,112.1968,112.3031,112.1774,112.1774,5574.0
2023-10-12 11:20:00,116.08,116.24,116.05,116.24,4769.0,112.1968,112.3514,112.1678,112.3514,4769.0
2023-10-12 11:25:00,116.17,116.3,116.17,116.27,7481.0,112.2837,112.4094,112.2837,112.3804,7481.0
2023-10-12 11:30:00,116.3,116.3,116.15,116.19,5964.0,112.4094,112.4094,112.2644,112.3031,5964.0
2023-10-12 11:35:00,116.26,116.35,116.25,116.34,8028.0,112.3707,112.4577,112.3611,112.4481,8028.0
2023-10-12 11:40:00,116.36,116.41,116.35,116.37,6042.0,112.4674,112.5157,112.4577,112.4771,6042.0
2023-10-12 11:45:00,116.37,116.42,116.29,116.29,9099.0,112.4771,112.5254,112.3997,112.3997,9099.0
2023-10-12 11:50:00,116.28,116.58,116.27,116.57,6496.0,112.3901,112.68,112.3804,112.6704,6496.0
2023-10-12 11:55:00,116.58,116.74,116.51,116.74,10403.0,112.68,112.8347,112.6124,112.8347,10403.0
2023-10-12 12:00:00,116.8,116.84,116.75,116.78,5747.0,112.8927,112.9313,112.8443,112.8733,5747.0
2023-10-12 12:05:00,116.79,116.96,116.71,116.93,115957.0,112.883,113.0473,112.8057,113.0183,115957.0
2023-10-12 12:10:00,116.9,117.02,116.86,116.89,6898.0,112.9893,113.1053,112.9507,112.9797,6898.0
2023-10-12 12:15:00,116.94,117.0,116.85,117.0,3331.0,113.028,113.086,112.941,113.086,3331.0
2023-10-12 12:20:00,117.0,117.11,117.0,117.09,8888.0,113.086,113.1923,113.086,113.173,8888.0
2023-10-12 12:25:00,117.09,117.13,116.94,117.0,5699.0,113.173,113.2116,113.028,113.086,5699.0
2023-10-12 12:30:00,116.96,116.96,116.83,116.84,5931.0,113.0473,113.0473,112.9217,112.9313,5931.0
2023-10-12 12:35:00,116.86,116.88,116.77,116.88,3985.0,112.9507,112.97,112.8637,112.97,3985.0
2023-10-12 12:40:00,116.9,117.03,116.89,116.94,19735.0,112.9893,113.115,112.9797,113.028,19735.0
2023-10-12 12:45:00,116.92,116.95,116.8,116.82,5500.0,113.0087,113.0376,112.8927,112.912,5500.0
2023-10-12 12:50:00,116.83,116.83,116.73,116.73,3916.0,112.9217,112.9217,112.825,112.825,3916.0
2023-10-12 12:55:00,116.71,116.71,116.62,116.68,3236.0,112.8057,112.8057,112.7187,112.7767,3236.0
2023-10-12 13:00:00,116.64,116.64,116.33,116.43,5767.0,112.738,112.738,112.4384,112.535,5767.0
2023-10-12 13:05:00,116.39,116.48,116.35,116.35,4577.0,112.4964,112.5834,112.4577,112.4577,4577.0
2023-10-12 13:10:00,116.3,116.34,116.23,116.25,3993.0,112.4094,112.4481,112.3417,112.3611,3993.0
2023-10-12 13:15:00,116.2,116.23,116.14,116.21,3526.0,112.3127,112.3417,112.2547,112.3224,3526.0
2023-10-12 13:20:00,116.21,116.21,116.09,116.13,7852.0,112.3224,112.3224,112.2064,112.2451,7852.0
2023-10-12 13:25:00,116.13,116.18,116.05,116.08,7773.0,112.2451,112.2934,112.1678,112.1968,7773.0
2023-10-12 13:30:00,116.0,116.04,115.9,115.94,6797.0,112.1194,112.1581,112.0228,112.0614,6797.0
2023-10-12 13:35:00,115.95,115.97,115.83,115.95,14032.0,112.0711,112.0904,111.9551,112.0711,14032.0
2023-10-12 13:40:00,115.98,116.04,115.93,115.95,4349.0,112.1001,112.1581,112.0518,112.0711,4349.0
2023-10-12 13:45:00,115.96,116.01,115.92,116.0,4472.0,112.0808,112.1291,112.0421,112.1194,4472.0
2023-10-12 13:50:00,115.98,116.04,115.93,116.0,4131.0,112.1001,112.1581,112.0518,112.1194,4131.0
2023-10-12 13:55:00,116.01,116.01,115.88,115.88,9687.0,112.1291,112.1291,112.0034,112.0034,9687.0
2023-10-12 14:00:00,115.87,115.91,115.8,115.84,10760.0,111.9938,112.0324,111.9261,111.9648,10760.0
2023-10-12 14:05:00,115.79,115.98,115.78,115.91,17440.0,111.9165,112.1001,111.9068,112.0324,17440.0
2023-10-12 14:10:00,115.88,115.88,115.81,115.86,12987.0,112.0034,112.0034,111.9358,111.9841,12987.0
2023-10-12 14:15:00,115.83,115.88,115.72,115.75,19350.0,111.9551,112.0034,111.8488,111.8778,19350.0
2023-10-12 14:20:00,115.76,116.0,115.75,115.98,35952.0,111.8875,112.1194,111.8778,112.1001,35952.0
2023-10-12 14:25:00,115.94,116.02,115.94,115.98,2217.0,112.0614,112.1388,112.0614,112.1001,2217.0
2023-10-12 14:30:00,115.91,115.97,115.88,115.93,4059.0,112.0324,112.0904,112.0034,112.0518,4059.0
2023-10-12 14:35:00,115.92,115.97,115.84,115.9,6130.0,112.0421,112.0904,111.9648,112.0228,6130.0
2023-10-12 14:40:00,115.91,116.03,115.86,116.0,11230.0,112.0324,112.1484,111.9841,112.1194,11230.0
2023-10-12 14:45:00,115.98,116.09,115.95,116.08,2913.0,112.1001,112.2064,112.0711,112.1968,2913.0
2023-10-12 14:50:00,116.08,116.17,116.07,116.1,4510.0,112.1968,112.2837,112.1871,112.2161,4510.0
2023-10-12 14:55:00,116.1,116.14,116.06,116.07,3477.0,112.2161,112.2547,112.1774,112.1871,3477.0
2023-10-12 15:00:00,116.07,116.15,116.06,116.14,8723.0,112.1871,112.2644,112.1774,112.2547,8723.0
2023-10-12 15:05:00,116.13,116.13,116.04,116.13,5845.0,112.2451,112.2451,112.1581,112.2451,5845.0
2023-10-12 15:10:00,116.11,116.12,115.91,115.95,15701.0,112.2257,112.2354,112.0324,112.0711,15701.0
2023-10-12 15:15:00,115.94,116.01,115.92,116.01,5613.0,112.0614,112.1291,112.0421,112.1291,5613.0
2023-10-12 15:20:00,116.01,116.09,115.99,116.01,6978.0,112.1291,112.2064,112.1098,112.1291,6978.0
2023-10-12 15:25:00,116.01,116.01,115.9,115.95,5760.0,112.1291,112.1291,112.0228,112.0711,5760.0
2023-10-12 15:30:00,115.94,116.21,115.9,116.19,12785.0,112.0614,112.3224,112.0228,112.3031,12785.0
2023-10-12 15:35:00,116.18,116.41,116.18,116.4,40838.0,112.2934,112.5157,112.2934,112.506,40838.0
2023-10-12 15:40:00,116.42,116.42,116.29,116.29,14369.0,112.5254,112.5254,112.3997,112.3997,14369.0
2023-10-12 15:45:00,116.3,116.41,116.24,116.26,29594.0,112.4094,112.5157,112.3514,112.3707,29594.0
2023-10-12 15:50:00,116.27,116.48,116.23,116.34,45625.0,112.3804,112.5834,112.3417,112.4481,45625.0
2023-10-12 15:55:00,116.33,116.34,116.2,116.25,91619.0,112.4384,112.4481,112.3127,112.3611,91619.0
2023-10-13 09:30:00,115.99,116.01,115.52,115.74,17339.0,112.1098,112.1291,111.6555,111.8681,17339.0
2023-10-13 09:35:00,115.68,116.4,115.67,116.4,3524.0,111.8101,112.506,111.8005,112.506,3524.0
2023-10-13 09:40:00,116.36,116.68,116.29,116.68,5717.0,112.4674,112.7767,112.3997,112.7767,5717.0
2023-10-13 09:45:00,116.74,116.83,116.62,116.67,6482.0,112.8347,112.9217,112.7187,112.767,6482.0
2023-10-13 09:50:00,116.66,116.97,116.65,116.88,13549.0,112.7573,113.057,112.7477,112.97,13549.0
2023-10-13 09:55:00,117.0,117.02,116.9,116.91,4540.0,113.086,113.1053,112.9893,112.999,4540.0
2023-10-13 10:00:00,116.86,116.86,116.44,116.44,7287.0,112.9507,112.9507,112.5447,112.5447,7287.0
2023-10-13 10:05:00,116.49,116.61,116.38,116.59,3382.0,112.593,112.709,112.4867,112.6897,3382.0
2023-10-13 10:10:00,116.62,116.62,116.47,116.47,3706.0,112.7187,112.7187,112.5737,112.5737,3706.0
2023-10-13 10:15:00,116.49,116.49,116.32,116.39,7951.0,112.593,112.593,112.4287,112.4964,7951.0
2023-10-13 10:20:00,116.43,116.58,116.34,116.36,4498.0,112.535,112.68,112.4481,112.4674,4498.0
2023-10-13 10:25:00,116.36,116.53,116.35,116.51,2845.0,112.4674,112.6317,112.4577,112.6124,2845.0
2023-10-13 10:30:00,116.49,116.5,116.28,116.49,13285.0,112.593,112.6027,112.3901,112.593,13285.0
2023-10-13 10:35:00,116.49,116.51,116.17,116.17,7710.0,112.593,112.6124,112.2837,112.2837,7710.0
2023-10-13 10:40:00,116.2,116.2,116.02,116.02,5294.0,112.3127,112.3127,112.1388,112.1388,5294.0
2023-10-13 10:45:00,116.02,116.1,116.0,116.07,5207.0,112.1388,112.2161,112.1194,112.1871,5207.0
2023-10-13 10:50:00,116.07,116.07,115.85,115.94,5001.0,112.1871,112.1871,111.9744,112.0614,5001.0
2023-10-13 10:55:00,115.95,115.95,115.84,115.93,2838.0,112.0711,112.0711,111.9648,112.0518,2838.0
2023-10-13 11:00:00,115.97,116.1,115.92,115.93,51878.0,112.0904,112.2161,112.0421,112.0518,51878.0
2023-10-13 11:05:00,115.92,115.92,115.68,115.78,19271.0,112.0421,112.0421,111.8101,111.9068,19271.0
2023-10-13 11:10:00,115.78,116.01,115.77,115.96,8198.0,111.9068,112.1291,111.8971,112.0808,8198.0
2023-10-13 11:15:00,115.99,116.21,115.99,116.21,1363.0,112.1098,112.3224,112.1098,112.3224,1363.0
2023-10-13 11:20:00,116.12,116.25,116.12,116.17,4768.0,112.2354,112.3611,112.2354,112.2837,4768.0
2023-10-13 11:25:00,116.13,116.19,116.05,116.14,15587.0,112.2451,112.3031,112.1678,112.2547,15587.0
2023-10-13 11:30:00,116.18,116.25,116.12,116.18,8067.0,112.2934,112.3611,112.2354,112.2934,8067.0
2023-10-13 11:35:00,116.21,116.27,116.21,116.27,1305.0,112.3224,112.3804,112.3224,112.3804,1305.0
2023-10-13 11:40:00,116.25,116.37,116.25,116.33,2278.0,112.3611,112.4771,112.3611,112.4384,2278.0
2023-10-13 11:45:00,116.32,116.37,116.25,116.3,4424.0,112.4287,112.4771,112.3611,112.4094,4424.0
2023-10-13 11:50:00,116.32,116.32,116.17,116.24,4019.0,112.4287,112.4287,112.2837,112.3514,4019.0
2023-10-13 11:55:00,116.27,116.33,116.2,116.33,2956.0,112.3804,112.4384,112.3127,112.4384,2956.0
2023-10-13 12:00:00,116.27,116.52,116.26,116.49,2931.0,112.3804,112.622,112.3707,112.593,2931.0
2023-10-13 12:05:00,116.53,116.57,116.46,116.57,2815.0,112.6317,112.6704,112.564,112.6704,2815.0
2023-10-13 12:10:00,116.59,116.64,116.58,116.64,2504.0,112.6897,112.738,112.68,112.738,2504.0
2023-10-13 12:15:00,116.64,116.72,116.57,116.72,3628.0,112.738,112.8153,112.6704,112.8153,3628.0
2023-10-13 12:20:00,116.71,116.84,116.71,116.78,3897.0,112.8057,112.9313,112.8057,112.8733,3897.0
2023-10-13 12:25:00,116.78,116.86,116.74,116.85,3178.0,112.8733,112.9507,112.8347,112.941,3178.0
2023-10-13 12:30:00,116.86,117.0,116.83,116.97,3806.0,112.9507,113.086,112.9217,113.057,3806.0
2023-10-13 12:35:00,116.97,116.97,116.91,116.94,3286.0,113.057,113.057,112.999,113.028,3286.0
2023-10-13 12:40:00,116.97,117.0,116.89,116.92,18538.0,113.057,113.086,112.9797,113.0087,18538.0
2023-10-13 12:45:00,116.9,116.96,116.88,116.89,5041.0,112.9893,113.0473,112.97,112.9797,5041.0
2023-10-13 12:50:00,116.87,116.87,116.63,116.73,3887.0,112.9603,112.9603,112.7284,112.825,3887.0
2023-10-13 12:55:00,116.71,116.77,116.71,116.76,1412.0,112.8057,112.8637,112.8057,112.854,1412.0
2023-10-13 13:00:00,116.75,116.79,116.71,116.73,2865.0,112.8443,112.883,112.8057,112.825,2865.0
2023-10-13 13:05:00,116.73,116.74,116.57,116.65,2737.0,112.825,112.8347,112.6704,112.7477,2737.0
2023-10-13 13:10:00,116.69,116.77,116.63,116.7,5170.0,112.7863,112.8637,112.7284,112.796,5170.0
2023-10-13 13:15:00,116.71,116.75,116.65,116.75,5359.0,112.8057,112.8443,112.7477,112.8443,5359.0
2023-10-13 13:20:00,116.73,116.74,116.64,116.66,8736.0,112.825,112.8347,112.738,112.7573,8736.0
2023-10-13 13:25:00,116.63,116.66,116.46,116.51,2903.0,112.7284,112.7573,112.564,112.6124,2903.0
2023-10-13 13:30:00,116.48,116.5,116.43,116.47,8718.0,112.5834,112.6027,112.535,112.5737,8718.0
2023-10-13 13:35:00,116.47,116.49,116.33,116.45,5186.0,112.5737,112.593,112.4384,112.5544,5186.0
2023-10-13 13:40:00,116.45,116.75,116.4,116.64,4591.0,112.5544,112.8443,112.506,112.738,4591.0
2023-10-13 13:45:00,116.64,116.69,116.57,116.59,2076.0,112.738,112.7863,112.6704,112.6897,2076.0
2023-10-13 13:50:00,116.62,116.67,116.51,116.56,2517.0,112.7187,112.767,112.6124,112.6607,2517.0
2023-10-13 13:55:00,116.54,116.56,116.48,116.48,3686.0,112.6414,112.6607,112.5834,112.5834,3686.0
2023-10-13 14:00:00,116.48,116.5,116.4,116.4,2554.0,112.5834,112.6027,112.506,112.506,2554.0
2023-10-13 14:05:00,116.42,116.5,116.39,116.44,2300.0,112.5254,112.6027,112.4964,112.5447,2300.0
2023-10-13 14:10:00,116.41,116.41,116.35,116.37,3806.0,112.5157,112.5157,112.4577,112.4771,3806.0
2023-10-13 14:15:00,116.38,116.45,116.34,116.45,5447.0,112.4867,112.5544,112.4481,112.5544,5447.0
2023-10-13 14:20:00,116.49,116.63,116.47,116.57,4004.0,112.593,112.7284,112.5737,112.6704,4004.0
2023-10-13 14:25:00,116.58,116.63,116.56,116.63,6118.0,112.68,112.7284,112.6607,112.7284,6118.0
2023-10-13 14:30:00,116.62,116.74,116.55,116.72,6164.0,112.7187,112.8347,112.651,112.8153,6164.0
2023-10-13 14:35:00,116.75,116.78,116.55,116.56,11355.0,112.8443,112.8733,112.651,112.6607,11355.0
2023-10-13 14:40:00,116.55,116.59,116.47,116.47,2818.0,112.651,112.6897,112.5737,112.5737,2818.0
2023-10-13 14:45:00,116.5,116.5,116.29,116.3,4168.0,112.6027,112.6027,112.3997,112.4094,4168.0
2023-10-13 14:50:00,116.3,116.51,116.3,116.51,7073.0,112.4094,112.6124,112.4094,112.6124,7073.0
2023-10-13 14:55:00,116.5,116.56,116.44,116.52,6677.0,112.6027,112.6607,112.5447,112.622,6677.0
2023-10-13 15:00:00,116.52,116.71,116.49,116.71,9106.0,112.622,112.8057,112.593,112.8057,9106.0
2023-10-13 15:05:00,116.72,116.77,116.43,116.53,9944.0,112.8153,112.8637,112.535,112.6317,9944.0
2023-10-13 15:10:00,116.51,116.73,116.48,116.72,4827.0,112.6124,112.825,112.5834,112.8153,4827.0
2023-10-13 15:15:00,116.73,116.74,116.49,116.5,4891.0,112.825,112.8347,112.593,112.6027,4891.0
2023-10-13 15:20:00,116.47,116.5,116.41,116.49,6285.0,112.5737,112.6027,112.5157,112.593,6285.0
2023-10-13 15:25:00,116.49,116.52,116.39,116.42,7950.0,112.593,112.622,112.4964,112.5254,7950.0
2023-10-13 15:30:00,116.43,116.71,116.43,116.65,9937.0,112.535,112.8057,112.535,112.7477,9937.0
2023-10-13 15:35:00,116.65,116.7,116.61,116.63,11116.0,112.7477,112.796,112.709,112.7284,11116.0
2023-10-13 15:40:00,116.62,116.65,116.44,116.46,15289.0,112.7187,112.7477,112.5447,112.564,15289.0
2023-10-13 15:45:00,116.5,116.63,116.43,116.62,17478.0,112.6027,112.7284,112.535,112.7187,17478.0
2023-10-13 15:50:00,116.63,116.85,116.55,116.83,48612.0,112.7284,112.941,112.651,112.9217,48612.0
2023-10-13 15:55:00,116.82,116.89,116.72,116.89,89711.0,112.912,112.9797,112.8153,112.9797,89711.0
2023-10-16 09:30:00,117.55,118.0,117.16,117.99,17803.0,113.6176,114.0525,113.2406,114.0429,17803.0
2023-10-16 09:35:00,117.84,117.92,117.36,117.36,12723.0,113.8979,113.9752,113.4339,113.4339,12723.0
2023-10-16 09:40:00,117.36,117.43,117.11,117.43,7211.0,113.4339,113.5016,113.1923,113.5016,7211.0
2023-10-16 09:45:00,117.36,117.77,117.35,117.64,4318.0,113.4339,113.8302,113.4243,113.7046,4318.0
2023-10-16 09:50:00,117.57,117.79,117.55,117.79,10719.0,113.6369,113.8495,113.6176,113.8495,10719.0
2023-10-16 09:55:00,117.88,117.88,117.69,117.8,7964.0,113.9365,113.9365,113.7529,113.8592,7964.0
2023-10-16 10:00:00,117.76,118.06,117.7,117.91,9789.0,113.8206,114.1105,113.7626,113.9655,9789.0
2023-10-16 10:05:00,117.88,117.88,117.55,117.58,4368.0,113.9365,113.9365,113.6176,113.6466,4368.0
2023-10-16 10:10:00,117.55,117.72,117.5,117.65,6617.0,113.6176,113.7819,113.5692,113.7142,6617.0
2023-10-16 10:15:00,117.72,117.95,117.7,117.91,3443.0,113.7819,114.0042,113.7626,113.9655,3443.0
2023-10-16 10:20:00,117.88,118.04,117.83,118.03,5990.0,113.9365,114.0912,113.8882,114.0815,5990.0
2023-10-16 10:25:00,118.05,118.21,118.04,118.13,17129.0,114.1008,114.2555,114.0912,114.1782,17129.0
2023-10-16 10:30:00,118.15,118.56,118.15,118.4,20217.0,114.1975,114.5938,114.1975,114.4391,20217.0
2023-10-16 10:35:00,118.45,118.56,118.33,118.37,9353.0,114.4875,114.5938,114.3715,114.4101,9353.0
2023-10-16 10:40:00,118.33,118.44,118.25,118.38,4063.0,114.3715,114.4778,114.2942,114.4198,4063.0
2023-10-16 10:45:00,118.39,118.47,118.24,118.47,5934.0,114.4295,114.5068,114.2845,114.5068,5934.0
2023-10-16 10:50:00,118.48,118.62,118.47,118.47,6307.0,114.5165,114.6518,114.5068,114.5068,6307.0
2023-10-16 10:55:00,118.47,118.71,118.46,118.71,7675.0,114.5068,114.7388,114.4971,114.7388,7675.0
2023-10-16 11:00:00,118.69,118.86,118.68,118.78,6802.0,114.7194,114.8838,114.7098,114.8064,6802.0
2023-10-16 11:05:00,118.77,118.83,118.73,118.76,10630.0,114.7968,114.8548,114.7581,114.7871,10630.0
2023-10-16 11:10:00,118.77,118.77,118.58,118.63,5540.0,114.7968,114.7968,114.6131,114.6614,5540.0
2023-10-16 11:15:00,118.63,118.68,118.62,118.64,4238.0,114.6614,114.7098,114.6518,114.6711,4238.0
2023-10-16 11:20:00,118.64,118.76,118.64,118.65,6982.0,114.6711,114.7871,114.6711,114.6808,6982.0
2023-10-16 11:25:00,118.65,118.75,118.64,118.72,2197.0,114.6808,114.7774,114.6711,114.7484,2197.0
2023-10-16 11:30:00,118.73,118.74,118.52,118.54,3202.0,114.7581,114.7678,114.5551,114.5745,3202.0
2023-10-16 11:35:00,118.55,118.58,118.43,118.46,6794.0,114.5841,114.6131,114.4681,114.4971,6794.0
2023-10-16 11:40:00,118.46,118.46,118.34,118.4,3849.0,114.4971,114.4971,114.3811,114.4391,3849.0
2023-10-16 11:45:00,118.38,118.38,118.21,118.21,10518.0,114.4198,114.4198,114.2555,114.2555,10518.0
2023-10-16 11:50:00,118.25,118.25,118.04,118.15,8430.0,114.2942,114.2942,114.0912,114.1975,8430.0
2023-10-16 11:55:00,118.15,118.33,118.09,118.33,5350.0,114.1975,114.3715,114.1395,114.3715,5350.0
2023-10-16 12:00:00,118.37,118.48,118.32,118.37,5343.0,114.4101,114.5165,114.3618,114.4101,5343.0
2023-10-16 12:05:00,118.34,118.41,118.34,118.41,3631.0,114.3811,114.4488,114.3811,114.4488,3631.0
2023-10-16 12:10:00,118.41,118.42,118.21,118.26,3781.0,114.4488,114.4585,114.2555,114.3038,3781.0
2023-10-16 12:15:00,118.26,118.37,118.26,118.33,3602.0,114.3038,114.4101,114.3038,114.3715,3602.0
2023-10-16 12:20:00,118.32,118.35,118.22,118.26,8185.0,114.3618,114.3908,114.2652,114.3038,8185.0
2023-10-16 12:25:00,118.26,118.38,118.26,118.38,4156.0,114.3038,114.4198,114.3038,114.4198,4156.0
2023-10-16 12:30:00,118.34,118.43,118.34,118.37,5433.0,114.3811,114.4681,114.3811,114.4101,5433.0
2023-10-16 12:35:00,118.38,118.39,118.3,118.3,2756.0,114.4198,114.4295,114.3425,114.3425,2756.0
2023-10-16 12:40:00,118.31,118.38,118.26,118.27,2638.0,114.3522,114.4198,114.3038,114.3135,2638.0
2023-10-16 12:45:00,118.3,118.34,118.29,118.29,4060.0,114.3425,114.3811,114.3328,114.3328,4060.0
2023-10-16 12:50:00,118.31,118.36,118.29,118.35,6724.0,114.3522,114.4005,114.3328,114.3908,6724.0
2023-10-16 12:55:00,118.33,118.38,118.27,118.33,5684.0,114.3715,114.4198,114.3135,114.3715,5684.0
2023-10-16 13:00:00,118.38,118.57,118.38,118.56,7717.0,114.4198,114.6035,114.4198,114.5938,7717.0
2023-10-16 13:05:00,118.63,118.69,118.6,118.67,3354.0,114.6614,114.7194,114.6325,114.7001,3354.0
2023-10-16 13:10:00,118.67,118.75,118.61,118.63,6161.0,114.7001,114.7774,114.6421,114.6614,6161.0
2023-10-16 13:15:00,118.65,118.68,118.53,118.56,4449.0,114.6808,114.7098,114.5648,114.5938,4449.0
2023-10-16 13:20:00,118.52,118.52,118.25,118.48,12283.0,114.5551,114.5551,114.2942,114.5165,12283.0
2023-10-16 13:25:00,118.48,118.84,118.38,118.84,12524.0,114.5165,114.8644,114.4198,114.8644,12524.0
2023-10-16 13:30:00,118.83,118.83,118.64,118.7,5494.0,114.8548,114.8548,114.6711,114.7291,5494.0
2023-10-16 13:35:00,118.69,118.95,118.68,118.92,9199.0,114.7194,114.9707,114.7098,114.9417,9199.0
2023-10-16 13:40:00,118.92,119.12,118.9,119.12,6317.0,114.9417,115.1351,114.9224,115.1351,6317.0
2023-10-16 13:45:00,119.12,119.13,119.05,119.08,6833.0,115.1351,115.1447,115.0674,115.0964,6833.0
2023-10-16 13:50:00,119.06,119.09,119.0,119.0,7663.0,115.0771,115.1061,115.0191,115.0191,7663.0
2023-10-16 13:55:00,119.02,119.07,118.97,119.03,4689.0,115.0384,115.0867,114.9901,115.0481,4689.0
2023-10-16 14:00:00,118.99,119.0,118.89,118.92,3880.0,115.0094,115.0191,114.9127,114.9417,3880.0
2023-10-16 14:05:00,118.93,118.94,118.88,118.92,1961.0,114.9514,114.9611,114.9031,114.9417,1961.0
2023-10-16 14:10:00,118.95,118.98,118.85,118.86,6867.0,114.9707,114.9997,114.8741,114.8838,6867.0
2023-10-16 14:15:00,118.78,118.8,118.72,118.73,5015.0,114.8064,114.8258,114.7484,114.7581,5015.0
2023-10-16 14:20:00,118.73,118.85,118.72,118.8,5546.0,114.7581,114.8741,114.7484,114.8258,5546.0
2023-10-16 14:25:00,118.77,118.81,118.73,118.74,3148.0,114.7968,114.8354,114.7581,114.7678,3148.0
2023-10-16 14:30:00,118.68,118.7,118.58,118.63,17221.0,114.7098,114.7291,114.6131,114.6614,17221.0
2023-10-16 14:35:00,118.64,118.66,118.5,118.56,4032.0,114.6711,114.6904,114.5358,114.5938,4032.0
2023-10-16 14:40:00,118.56,118.7,118.56,118.67,5463.0,114.5938,114.7291,114.5938,114.7001,5463.0
2023-10-16 14:45:00,118.64,118.67,118.55,118.58,5379.0,114.6711,114.7001,114.5841,114.6131,5379.0
2023-10-16 14:50:00,118.57,118.61,118.57,118.61,3455.0,114.6035,114.6421,114.6035,114.6421,3455.0
2023-10-16 14:55:00,118.59,118.76,118.59,118.75,8518.0,114.6228,114.7871,114.6228,114.7774,8518.0
2023-10-16 15:00:00,118.76,118.82,118.69,118.78,8272.0,114.7871,114.8451,114.7194,114.8064,8272.0
2023-10-16 15:05:00,118.77,118.82,118.72,118.81,4677.0,114.7968,114.8451,114.7484,114.8354,4677.0
2023-10-16 15:10:00,118.81,118.81,118.65,118.67,15168.0,114.8354,114.8354,114.6808,114.7001,15168.0
2023-10-16 15:15:00,118.67,118.81,118.67,118.78,4152.0,114.7001,114.8354,114.7001,114.8064,4152.0
2023-10-16 15:20:00,118.84,118.87,118.81,118.87,5358.0,114.8644,114.8934,114.8354,114.8934,5358.0
2023-10-16 15:25:00,118.88,119.0,118.87,118.99,14975.0,114.9031,115.0191,114.8934,115.0094,14975.0
2023-10-16 15:30:00,119.0,119.04,118.68,118.7,28454.0,115.0191,115.0577,114.7098,114.7291,28454.0
2023-10-16 15:35:00,118.69,118.71,118.59,118.59,13824.0,114.7194,114.7388,114.6228,114.6228,13824.0
2023-10-16 15:40:00,118.57,118.68,118.44,118.56,19640.0,114.6035,114.7098,114.4778,114.5938,19640.0
2023-10-16 15:45:00,118.55,118.57,118.46,118.52,25924.0,114.5841,114.6035,114.4971,114.5551,25924.0
2023-10-16 15:50:00,118.51,118.66,118.42,118.66,63582.0,114.5455,114.6904,114.4585,114.6904,63582.0
2023-10-16 15:55:00,118.66,118.76,118.41,118.42,125304.0,114.6904,114.7871,114.4488,114.4585,125304.0
2023-10-17 09:30:00,119.04,119.5,118.86,119.42,25877.0,115.0577,115.5023,114.8838,115.425,25877.0
2023-10-17 09:35:00,119.33,119.45,119.27,119.38,4925.0,115.338,115.454,115.28,115.3864,4925.0
2023-10-17 09:40:00,119.29,119.43,119.04,119.04,2921.0,115.2994,115.4347,115.0577,115.0577,2921.0
2023-10-17 09:45:00,119.19,119.46,119.11,119.3,7698.0,115.2027,115.4637,115.1254,115.309,7698.0
2023-10-17 09:50:00,119.3,119.4,119.04,119.04,4841.0,115.309,115.4057,115.0577,115.0577,4841.0
2023-10-17 09:55:00,119.04,119.11,118.91,118.97,3835.0,115.0577,115.1254,114.9321,114.9901,3835.0
2023-10-17 10:00:00,119.03,119.23,119.03,119.23,3909.0,115.0481,115.2414,115.0481,115.2414,3909.0
2023-10-17 10:05:00,119.18,119.57,119.18,119.57,4017.0,115.193,115.57,115.193,115.57,4017.0
2023-10-17 10:10:00,119.57,119.74,119.55,119.74,5998.0,115.57,115.7343,115.5507,115.7343,5998.0
2023-10-17 10:15:00,119.71,119.86,119.71,119.84,4100.0,115.7053,115.8503,115.7053,115.831,4100.0
2023-10-17 10:20:00,119.81,119.82,119.6,119.63,7496.0,115.802,115.8116,115.599,115.628,7496.0
2023-10-17 10:25:00,119.63,119.67,119.5,119.58,10439.0,115.628,115.6667,115.5023,115.5797,10439.0
2023-10-17 10:30:00,119.59,119.6,119.41,119.46,4705.0,115.5893,115.599,115.4154,115.4637,4705.0
2023-10-17 10:35:00,119.49,119.66,119.49,119.66,3994.0,115.4927,115.657,115.4927,115.657,3994.0
2023-10-17 10:40:00,119.68,119.8,119.66,119.77,11712.0,115.6763,115.7923,115.657,115.7633,11712.0
2023-10-17 10:45:00,119.77,119.81,119.6,119.68,8226.0,115.7633,115.802,115.599,115.6763,8226.0
2023-10-17 10:50:00,119.66,119.72,119.33,119.33,5686.0,115.657,115.715,115.338,115.338,5686.0
2023-10-17 10:55:00,119.35,119.59,119.34,119.59,9488.0,115.3574,115.5893,115.3477,115.5893,9488.0
2023-10-17 11:00:00,119.63,119.73,119.61,119.71,8848.0,115.628,115.7246,115.6087,115.7053,8848.0
2023-10-17 11:05:00,119.68,119.75,119.4,119.4,4252.0,115.6763,115.744,115.4057,115.4057,4252.0
2023-10-17 11:10:00,119.4,119.44,119.32,119.38,7131.0,115.4057,115.4443,115.3284,115.3864,7131.0
2023-10-17 11:15:00,119.38,119.48,119.36,119.46,9198.0,115.3864,115.483,115.367,115.4637,9198.0
2023-10-17 11:20:00,119.45,119.47,119.34,119.37,6416.0,115.454,115.4733,115.3477,115.3767,6416.0
2023-10-17 11:25:00,119.35,119.52,119.32,119.49,7541.0,115.3574,115.5217,115.3284,115.4927,7541.0
2023-10-17 11:30:00,119.5,119.65,119.47,119.57,3924.0,115.5023,115.6473,115.4733,115.57,3924.0
2023-10-17 11:35:00,119.59,119.71,119.59,119.69,9171.0,115.5893,115.7053,115.5893,115.686,9171.0
2023-10-17 11:40:00,119.69,119.72,119.65,119.7,7521.0,115.686,115.715,115.6473,115.6957,7521.0
2023-10-17 11:45:00,119.7,119.77,119.64,119.76,7164.0,115.6957,115.7633,115.6377,115.7536,7164.0
2023-10-17 11:50:00,119.77,119.82,119.68,119.72,5326.0,115.7633,115.8116,115.6763,115.715,5326.0
2023-10-17 11:55:00,119.75,119.78,119.69,119.77,4963.0,115.744,115.773,115.686,115.7633,4963.0
2023-10-17 12:00:00,119.76,119.8,119.75,119.79,5351.0,115.7536,115.7923,115.744,115.7826,5351.0
2023-10-17 12:05:00,119.78,119.78,119.69,119.76,8206.0,115.773,115.773,115.686,115.7536,8206.0
2023-10-17 12:10:00,119.78,119.79,119.71,119.74,5703.0,115.773,115.7826,115.7053,115.7343,5703.0
2023-10-17 12:15:00,119.74,119.74,119.65,119.7,4825.0,115.7343,115.7343,115.6473,115.6957,4825.0
2023-10-17 12:20:00,119.69,119.81,119.68,119.72,5154.0,115.686,115.802,115.6763,115.715,5154.0
2023-10-17 12:25:00,119.72,119.97,119.72,119.97,3663.0,115.715,115.9566,115.715,115.9566,3663.0
2023-10-17 12:30:00,119.96,119.98,119.82,119.84,7103.0,115.947,115.9663,115.8116,115.831,7103.0
2023-10-17 12:35:00,119.81,119.82,119.73,119.77,4200.0,115.802,115.8116,115.7246,115.7633,4200.0
2023-10-17 12:40:00,119.75,119.75,119.68,119.68,4091.0,115.744,115.744,115.6763,115.6763,4091.0
2023-10-17 12:45:00,119.68,119.68,119.59,119.66,4728.0,115.6763,115.6763,115.5893,115.657,4728.0
2023-10-17 12:50:00,119.65,119.69,119.5,119.69,7503.0,115.6473,115.686,115.5023,115.686,7503.0
2023-10-17 12:55:00,119.72,119.76,119.51,119.53,6339.0,115.715,115.7536,115.512,115.5313,6339.0
2023-10-17 13:00:00,119.5,119.52,119.42,119.43,6630.0,115.5023,115.5217,115.425,115.4347,6630.0
2023-10-17 13:05:00,119.44,119.54,119.43,119.48,5565.0,115.4443,115.541,115.4347,115.483,5565.0
2023-10-17 13:10:00,119.52,119.53,119.46,119.51,3200.0,115.5217,115.5313,115.4637,115.512,3200.0
2023-10-17 13:15:00,119.56,119.57,119.46,119.56,3252.0,115.5603,115.57,115.4637,115.5603,3252.0
2023-10-17 13:20:00,119.54,119.56,119.5,119.5,5034.0,115.541,115.5603,115.5023,115.5023,5034.0
2023-10-17 13:25:00,119.51,119.55,119.47,119.52,7027.0,115.512,115.5507,115.4733,115.5217,7027.0
2023-10-17 13:30:00,119.49,119.5,119.31,119.38,7550.0,115.4927,115.5023,115.3187,115.3864,7550.0
2023-10-17 13:35:00,119.4,119.49,119.27,119.29,9595.0,115.4057,115.4927,115.28,115.2994,9595.0
2023-10-17 13:40:00,119.29,119.34,119.2,119.22,6931.0,115.2994,115.3477,115.2124,115.2317,6931.0
2023-10-17 13:45:00,119.22,119.26,119.14,119.22,5776.0,115.2317,115.2704,115.1544,115.2317,5776.0
2023-10-17 13:50:00,119.21,119.22,118.95,119.03,7814.0,115.222,115.2317,114.9707,115.0481,7814.0
2023-10-17 13:55:00,119.01,119.1,118.99,119.05,5935.0,115.0287,115.1157,115.0094,115.0674,5935.0
2023-10-17 14:00:00,119.04,119.1,119.01,119.06,4651.0,115.0577,115.1157,115.0287,115.0771,4651.0
2023-10-17 14:05:00,119.04,119.08,119.01,119.07,2797.0,115.0577,115.0964,115.0287,115.0867,2797.0
2023-10-17 14:10:00,119.08,119.18,119.07,119.18,3493.0,115.0964,115.193,115.0867,115.193,3493.0
2023-10-17 14:15:00,119.19,119.24,119.14,119.16,5407.0,115.2027,115.251,115.1544,115.1737,5407.0
2023-10-17 14:20:00,119.14,119.23,119.14,119.17,5925.0,115.1544,115.2414,115.1544,115.1834,5925.0
2023-10-17 14:25:00,119.18,119.21,119.08,119.08,4695.0,115.193,115.222,115.0964,115.0964,4695.0
2023-10-17 14:30:00,119.08,119.12,119.04,119.12,10615.0,115.0964,115.1351,115.0577,115.1351,10615.0
2023-10-17 14:35:00,119.12,119.3,119.11,119.3,8542.0,115.1351,115.309,115.1254,115.309,8542.0
2023-10-17 14:40:00,119.34,119.38,119.21,119.25,8050.0,115.3477,115.3864,115.222,115.2607,8050.0
2023-10-17 14:45:00,119.28,119.32,119.25,119.29,4541.0,115.2897,115.3284,115.2607,115.2994,4541.0
2023-10-17 14:50:00,119.29,119.31,119.13,119.18,9042.0,115.2994,115.3187,115.1447,115.193,9042.0
2023-10-17 14:55:00,119.11,119.25,119.11,119.17,5493.0,115.1254,115.2607,115.1254,115.1834,5493.0
2023-10-17 15:00:00,119.18,119.19,119.1,119.13,5416.0,115.193,115.2027,115.1157,115.1447,5416.0
2023-10-17 15:05:00,119.14,119.25,119.1,119.21,9096.0,115.1544,115.2607,115.1157,115.222,9096.0
2023-10-17 15:10:00,119.28,119.31,119.2,119.22,7894.0,115.2897,115.3187,115.2124,115.2317,7894.0
2023-10-17 15:15:00,119.22,119.25,119.2,119.22,4306.0,115.2317,115.2607,115.2124,115.2317,4306.0
2023-10-17 15:20:00,119.24,119.31,119.22,119.24,7732.0,115.251,115.3187,115.2317,115.251,7732.0
2023-10-17 15:25:00,119.24,119.33,119.23,119.31,8033.0,115.251,115.338,115.2414,115.3187,8033.0
2023-10-17 15:30:00,119.31,119.32,119.25,119.26,9995.0,115.3187,115.3284,115.2607,115.2704,9995.0
2023-10-17 15:35:00,119.28,119.29,119.23,119.28,10017.0,115.2897,115.2994,115.2414,115.2897,10017.0
2023-10-17 15:40:00,119.28,119.28,119.22,119.24,10236.0,115.2897,115.2897,115.2317,115.251,10236.0
2023-10-17 15:45:00,119.23,119.3,119.2,119.3,19959.0,115.2414,115.309,115.2124,115.309,19959.0
2023-10-17 15:50:00,119.29,119.5,119.27,119.5,37322.0,115.2994,115.5023,115.28,115.5023,37322.0
2023-10-17 15:55:00,119.48,119.49,119.34,119.44,81040.0,115.483,115.4927,115.3477,115.4443,81040.0
2023-10-18 09:30:00,119.47,119.96,119.44,119.9,13494.0,115.4733,115.947,115.4443,115.889,13494.0
2023-10-18 09:35:00,119.94,119.98,119.56,119.56,2300.0,115.9276,115.9663,115.5603,115.5603,2300.0
2023-10-18 09:40:00,119.34,119.72,119.34,119.46,5900.0,115.3477,115.715,115.3477,115.4637,5900.0
2023-10-18 09:45:00,119.42,120.24,119.41,120.24,11224.0,115.425,116.2176,115.4154,116.2176,11224.0
2023-10-18 09:50:00,120.21,120.21,119.92,120.05,2720.0,116.1886,116.1886,115.9083,116.0339,2720.0
2023-10-18 09:55:00,119.98,119.99,119.67,119.75,5816.0,115.9663,115.976,115.6667,115.744,5816.0
2023-10-18 10:00:00,119.76,120.14,119.75,120.14,2221.0,115.7536,116.1209,115.744,116.1209,2221.0
2023-10-18 10:05:00,120.11,120.23,120.06,120.15,5274.0,116.0919,116.2079,116.0436,116.1306,5274.0
2023-10-18 10:10:00,120.2,120.29,120.01,120.29,9424.0,116.1789,116.2659,115.9953,116.2659,9424.0
2023-10-18 10:15:00,120.25,120.57,120.23,120.52,8833.0,116.2273,116.5365,116.2079,116.4882,8833.0
2023-10-18 10:20:00,120.48,120.66,120.48,120.62,5141.0,116.4496,116.6235,116.4496,116.5849,5141.0
2023-10-18 10:25:00,120.64,120.64,120.34,120.34,6631.0,116.6042,116.6042,116.3142,116.3142,6631.0
2023-10-18 10:30:00,120.25,120.5,120.19,120.5,13885.0,116.2273,116.4689,116.1693,116.4689,13885.0
2023-10-18 10:35:00,120.46,120.49,120.37,120.49,3631.0,116.4302,116.4592,116.3432,116.4592,3631.0
2023-10-18 10:40:00,120.5,120.52,120.4,120.49,7081.0,116.4689,116.4882,116.3722,116.4592,7081.0
2023-10-18 10:45:00,120.49,120.51,120.32,120.38,6279.0,116.4592,116.4786,116.2949,116.3529,6279.0
2023-10-18 10:50:00,120.38,120.4,120.16,120.22,6215.0,116.3529,116.3722,116.1403,116.1983,6215.0
2023-10-18 10:55:00,120.22,120.59,120.22,120.58,6831.0,116.1983,116.5559,116.1983,116.5462,6831.0
2023-10-18 11:00:00,120.55,120.6,120.39,120.6,7070.0,116.5172,116.5655,116.3626,116.5655,7070.0
2023-10-18 11:05:00,120.59,120.6,120.42,120.42,3601.0,116.5559,116.5655,116.3916,116.3916,3601.0
2023-10-18 11:10:00,120.41,120.41,120.24,120.24,5187.0,116.3819,116.3819,116.2176,116.2176,5187.0
2023-10-18 11:15:00,120.28,120.31,120.1,120.11,11132.0,116.2562,116.2852,116.0823,116.0919,11132.0
2023-10-18 11:20:00,120.17,120.4,120.15,120.31,5225.0,116.1499,116.3722,116.1306,116.2852,5225.0
2023-10-18 11:25:00,120.35,120.53,120.28,120.37,3320.0,116.3239,116.4979,116.2562,116.3432,3320.0
2023-10-18 11:30:00,120.32,120.34,120.21,120.25,2954.0,116.2949,116.3142,116.1886,116.2273,2954.0
2023-10-18 11:35:00,120.29,120.38,120.25,120.31,4170.0,116.2659,116.3529,116.2273,116.2852,4170.0
2023-10-18 11:40:00,120.27,120.27,120.18,120.26,9882.0,116.2466,116.2466,116.1596,116.2369,9882.0
2023-10-18 11:45:00,120.28,120.36,120.23,120.28,5544.0,116.2562,116.3336,116.2079,116.2562,5544.0
2023-10-18 11:50:00,120.31,120.35,120.25,120.29,7728.0,116.2852,116.3239,116.2273,116.2659,7728.0
2023-10-18 11:55:00,120.31,120.41,120.31,120.34,7010.0,116.2852,116.3819,116.2852,116.3142,7010.0
2023-10-18 12:00:00,120.32,120.69,120.28,120.69,5993.0,116.2949,116.6525,116.2562,116.6525,5993.0
2023-10-18 12:05:00,120.62,120.65,120.46,120.59,6010.0,116.5849,116.6139,116.4302,116.5559,6010.0
2023-10-18 12:10:00,120.6,120.66,120.41,120.41,5494.0,116.5655,116.6235,116.3819,116.3819,5494.0
2023-10-18 12:15:00,120.45,120.47,120.35,120.43,4520.0,116.4206,116.4399,116.3239,116.4012,4520.0
2023-10-18 12:20:00,120.45,120.57,120.37,120.51,9664.0,116.4206,116.5365,116.3432,116.4786,9664.0
2023-10-18 12:25:00,120.54,120.59,120.44,120.44,3388.0,116.5076,116.5559,116.4109,116.4109,3388.0
2023-10-18 12:30:00,120.46,120.46,120.36,120.36,4636.0,116.4302,116.4302,116.3336,116.3336,4636.0
2023-10-18 12:35:00,120.37,120.39,120.25,120.34,8514.0,116.3432,116.3626,116.2273,116.3142,8514.0
2023-10-18 12:40:00,120.32,120.52,120.28,120.42,10539.0,116.2949,116.4882,116.2562,116.3916,10539.0
2023-10-18 12:45:00,120.41,120.41,120.34,120.37,3392.0,116.3819,116.3819,116.3142,116.3432,3392.0
2023-10-18 12:50:00,120.37,120.41,120.33,120.39,7117.0,116.3432,116.3819,116.3046,116.3626,7117.0
2023-10-18 12:55:00,120.39,120.5,120.36,120.48,5034.0,116.3626,116.4689,116.3336,116.4496,5034.0
2023-10-18 13:00:00,120.47,120.94,120.43,120.91,14392.0,116.4399,116.8942,116.4012,116.8652,14392.0
2023-10-18 13:05:00,120.92,121.02,120.86,120.93,7001.0,116.8748,116.9715,116.8168,116.8845,7001.0
2023-10-18 13:10:00,120.97,121.05,120.83,121.01,12513.0,116.9232,117.0005,116.7878,116.9618,12513.0
2023-10-18 13:15:00,121.03,121.13,120.88,120.89,11446.0,116.9812,117.0778,116.8362,116.8458,11446.0
2023-10-18 13:20:00,120.91,120.93,120.81,120.87,8546.0,116.8652,116.8845,116.7685,116.8265,8546.0
2023-10-18 13:25:00,120.96,121.03,120.93,120.98,5285.0,116.9135,116.9812,116.8845,116.9328,5285.0
2023-10-18 13:30:00,120.95,120.96,120.66,120.72,7777.0,116.9038,116.9135,116.6235,116.6815,7777.0
2023-10-18 13:35:00,120.68,120.85,120.66,120.79,11174.0,116.6429,116.8072,116.6235,116.7492,11174.0
2023-10-18 13:40:00,120.81,120.95,120.8,120.95,5304.0,116.7685,116.9038,116.7589,116.9038,5304.0
2023-10-18 13:45:00,120.91,120.95,120.88,120.95,6893.0,116.8652,116.9038,116.8362,116.9038,6893.0
2023-10-18 13:50:00,120.96,121.16,120.95,121.15,9354.0,116.9135,117.1068,116.9038,117.0971,9354.0
2023-10-18 13:55:00,121.16,121.37,121.12,121.32,16628.0,117.1068,117.3098,117.0681,117.2615,16628.0
2023-10-18 14:00:00,121.31,121.33,121.13,121.21,8972.0,117.2518,117.2711,117.0778,117.1551,8972.0
2023-10-18 14:05:00,121.21,121.37,121.14,121.36,10918.0,117.1551,117.3098,117.0875,117.3001,10918.0
2023-10-18 14:10:00,121.29,121.29,121.14,121.21,13228.0,117.2325,117.2325,117.0875,117.1551,13228.0
2023-10-18 14:15:00,121.21,121.21,121.08,121.18,5300.0,117.1551,117.1551,117.0295,117.1261,5300.0
2023-10-18 14:20:00,121.18,121.18,121.09,121.14,9768.0,117.1261,117.1261,117.0392,117.0875,9768.0
2023-10-18 14:25:00,121.15,121.23,121.12,121.21,7888.0,117.0971,117.1745,117.0681,117.1551,7888.0
2023-10-18 14:30:00,121.22,121.33,121.22,121.33,5717.0,117.1648,117.2711,117.1648,117.2711,5717.0
2023-10-18 14:35:00,121.29,121.32,121.18,121.21,9315.0,117.2325,117.2615,117.1261,117.1551,9315.0
2023-10-18 14:40:00,121.2,121.3,121.19,121.3,6721.0,117.1455,117.2421,117.1358,117.2421,6721.0
2023-10-18 14:45:00,121.31,121.35,121.21,121.23,10036.0,117.2518,117.2905,117.1551,117.1745,10036.0
2023-10-18 14:50:00,121.24,121.37,121.21,121.37,73569.0,117.1841,117.3098,117.1551,117.3098,73569.0
2023-10-18 14:55:00,121.37,121.56,121.37,121.51,18642.0,117.3098,117.4934,117.3098,117.4451,18642.0
2023-10-18 15:00:00,121.5,121.5,121.18,121.32,19273.0,117.4354,117.4354,117.1261,117.2615,19273.0
2023-10-18 15:05:00,121.31,121.35,121.21,121.23,14666.0,117.2518,117.2905,117.1551,117.1745,14666.0
2023-10-18 15:10:00,121.24,121.35,121.23,121.32,22269.0,117.1841,117.2905,117.1745,117.2615,22269.0
2023-10-18 15:15:00,121.32,121.4,121.22,121.4,15643.0,117.2615,117.3388,117.1648,117.3388,15643.0
2023-10-18 15:20:00,121.4,121.48,121.33,121.39,17056.0,117.3388,117.4161,117.2711,117.3291,17056.0
2023-10-18 15:25:00,121.41,121.43,121.2,121.23,10750.0,117.3484,117.3678,117.1455,117.1745,10750.0
2023-10-18 15:30:00,121.24,121.39,121.18,121.39,20094.0,117.1841,117.3291,117.1261,117.3291,20094.0
2023-10-18 15:35:00,121.4,121.43,121.2,121.23,20238.0,117.3388,117.3678,117.1455,117.1745,20238.0
2023-10-18 15:40:00,121.23,121.24,120.92,120.92,20356.0,117.1745,117.1841,116.8748,116.8748,20356.0
2023-10-18 15:45:00,120.88,120.92,120.65,120.78,51459.0,116.8362,116.8748,116.6139,116.7395,51459.0
2023-10-18 15:50:00,120.79,121.08,120.73,121.03,61725.0,116.7492,117.0295,116.6912,116.9812,61725.0
2023-10-18 15:55:00,121.04,121.15,120.86,120.98,214473.0,116.9908,117.0971,116.8168,116.9328,214473.0
2023-10-19 09:30:00,120.48,120.91,120.27,120.69,14440.0,116.4496,116.8652,116.2466,116.6525,14440.0
2023-10-19 09:35:00,120.57,120.86,120.53,120.82,2700.0,116.5365,116.8168,116.4979,116.7782,2700.0
2023-10-19 09:40:00,120.86,121.18,120.86,120.9,5932.0,116.8168,117.1261,116.8168,116.8555,5932.0
2023-10-19 09:45:00,120.82,121.3,120.8,120.92,5032.0,116.7782,117.2421,116.7589,116.8748,5032.0
2023-10-19 09:50:00,120.84,120.84,120.06,120.11,8482.0,116.7975,116.7975,116.0436,116.0919,8482.0
2023-10-19 09:55:00,120.17,120.17,119.84,120.0,15241.0,116.1499,116.1499,115.831,115.9856,15241.0
2023-10-19 10:00:00,120.08,120.18,119.61,119.73,18441.0,116.0629,116.1596,115.6087,115.7246,18441.0
2023-10-19 10:05:00,119.7,119.72,119.2,119.2,43740.0,115.6957,115.715,115.2124,115.2124,43740.0
2023-10-19 10:10:00,119.23,119.34,118.87,119.19,34012.0,115.2414,115.3477,114.8934,115.2027,34012.0
2023-10-19 10:15:00,119.23,119.24,118.81,118.97,8764.0,115.2414,115.251,114.8354,114.9901,8764.0
2023-10-19 10:20:00,119.01,119.46,118.98,119.46,5371.0,115.0287,115.4637,114.9997,115.4637,5371.0
2023-10-19 10:25:00,119.44,119.7,119.42,119.62,9726.0,115.4443,115.6957,115.425,115.6183,9726.0
2023-10-19 10:30:00,119.57,119.62,119.43,119.45,12157.0,115.57,115.6183,115.4347,115.454,12157.0
2023-10-19 10:35:00,119.47,119.6,119.42,119.57,4499.0,115.4733,115.599,115.425,115.57,4499.0
2023-10-19 10:40:00,119.59,119.76,119.52,119.65,5041.0,115.5893,115.7536,115.5217,115.6473,5041.0
2023-10-19 10:45:00,119.67,119.77,119.64,119.66,5302.0,115.6667,115.7633,115.6377,115.657,5302.0
2023-10-19 10:50:00,119.63,119.68,119.49,119.52,3065.0,115.628,115.6763,115.4927,115.5217,3065.0
2023-10-19 10:55:00,119.57,119.63,119.51,119.61,4397.0,115.57,115.628,115.512,115.6087,4397.0
2023-10-19 11:00:00,119.59,119.8,119.56,119.74,8000.0,115.5893,115.7923,115.5603,115.7343,8000.0
2023-10-19 11:05:00,119.74,120.0,119.69,119.98,4357.0,115.7343,115.9856,115.686,115.9663,4357.0
2023-10-19 11:10:00,120.02,120.03,119.81,119.81,14464.0,116.0049,116.0146,115.802,115.802,14464.0
2023-10-19 11:15:00,119.82,119.85,119.7,119.76,4634.0,115.8116,115.8406,115.6957,115.7536,4634.0
2023-10-19 11:20:00,119.76,120.01,119.71,120.01,8952.0,115.7536,115.9953,115.7053,115.9953,8952.0
2023-10-19 11:25:00,120.03,120.27,120.0,120.24,10187.0,116.0146,116.2466,115.9856,116.2176,10187.0
2023-10-19 11:30:00,120.28,120.41,120.19,120.41,6849.0,116.2562,116.3819,116.1693,116.3819,6849.0
2023-10-19 11:35:00,120.4,120.55,120.4,120.5,12699.0,116.3722,116.5172,116.3722,116.4689,12699.0
2023-10-19 11:40:00,120.55,120.83,120.55,120.83,14199.0,116.5172,116.7878,116.5172,116.7878,14199.0
2023-10-19 11:45:00,120.89,121.05,120.85,121.02,9479.0,116.8458,117.0005,116.8072,116.9715,9479.0
2023-10-19 11:50:00,121.01,121.01,120.87,120.93,9341.0,116.9618,116.9618,116.8265,116.8845,9341.0
2023-10-19 11:55:00,120.94,120.94,120.84,120.89,4860.0,116.8942,116.8942,116.7975,116.8458,4860.0
2023-10-19 12:00:00,120.84,121.36,120.62,121.11,29115.0,116.7975,117.3001,116.5849,117.0585,29115.0
2023-10-19 12:05:00,121.15,121.31,120.96,121.29,19114.0,117.0971,117.2518,116.9135,117.2325,19114.0
2023-10-19 12:10:00,121.22,121.34,121.14,121.27,9655.0,117.1648,117.2808,117.0875,117.2131,9655.0
2023-10-19 12:15:00,121.29,121.44,121.29,121.41,5550.0,117.2325,117.3774,117.2325,117.3484,5550.0
2023-10-19 12:20:00,121.44,121.65,121.31,121.32,25756.0,117.3774,117.5804,117.2518,117.2615,25756.0
2023-10-19 12:25:00,121.28,121.3,120.89,120.91,18864.0,117.2228,117.2421,116.8458,116.8652,18864.0
2023-10-19 12:30:00,120.94,121.07,120.84,120.84,9915.0,116.8942,117.0198,116.7975,116.7975,9915.0
2023-10-19 12:35:00,120.79,120.85,120.63,120.85,7075.0,116.7492,116.8072,116.5945,116.8072,7075.0
2023-10-19 12:40:00,120.9,121.14,120.79,120.95,7669.0,116.8555,117.0875,116.7492,116.9038,7669.0
2023-10-19 12:45:00,121.01,121.4,121.01,121.4,5147.0,116.9618,117.3388,116.9618,117.3388,5147.0
2023-10-19 12:50:00,121.45,121.64,121.29,121.64,5761.0,117.3871,117.5708,117.2325,117.5708,5761.0
2023-10-19 12:55:00,121.67,121.79,121.63,121.76,9873.0,117.5997,117.7157,117.5611,117.6867,9873.0
2023-10-19 13:00:00,121.79,121.9,121.67,121.67,13740.0,117.7157,117.8221,117.5997,117.5997,13740.0
2023-10-19 13:05:00,121.7,121.97,121.7,121.95,15021.0,117.6287,117.8897,117.6287,117.8704,15021.0
2023-10-19 13:10:00,121.94,121.94,121.71,121.72,15962.0,117.8607,117.8607,117.6384,117.6481,15962.0
2023-10-19 13:15:00,121.74,121.97,121.67,121.87,15472.0,117.6674,117.8897,117.5997,117.7931,15472.0
2023-10-19 13:20:00,121.88,121.93,121.59,121.67,13310.0,117.8027,117.8511,117.5224,117.5997,13310.0
2023-10-19 13:25:00,121.63,121.88,121.58,121.86,18660.0,117.5611,117.8027,117.5128,117.7834,18660.0
2023-10-19 13:30:00,121.89,121.97,121.64,121.72,13991.0,117.8124,117.8897,117.5708,117.6481,13991.0
2023-10-19 13:35:00,121.73,121.74,121.42,121.46,10069.0,117.6577,117.6674,117.3581,117.3968,10069.0
2023-10-19 13:40:00,121.48,121.52,121.44,121.5,4902.0,117.4161,117.4548,117.3774,117.4354,4902.0
2023-10-19 13:45:00,121.51,121.61,121.2,121.2,17148.0,117.4451,117.5418,117.1455,117.1455,17148.0
2023-10-19 13:50:00,121.22,121.35,121.13,121.22,6164.0,117.1648,117.2905,117.0778,117.1648,6164.0
2023-10-19 13:55:00,121.28,121.41,121.12,121.18,5885.0,117.2228,117.3484,117.0681,117.1261,5885.0
2023-10-19 14:00:00,121.18,121.42,121.12,121.33,6229.0,117.1261,117.3581,117.0681,117.2711,6229.0
2023-10-19 14:05:00,121.32,121.44,121.23,121.3,6091.0,117.2615,117.3774,117.1745,117.2421,6091.0
2023-10-19 14:10:00,121.3,121.49,121.3,121.38,15407.0,117.2421,117.4258,117.2421,117.3195,15407.0
2023-10-19 14:15:00,121.36,121.44,121.29,121.37,8940.0,117.3001,117.3774,117.2325,117.3098,8940.0
2023-10-19 14:20:00,121.4,121.42,121.1,121.25,7924.0,117.3388,117.3581,117.0488,117.1938,7924.0
2023-10-19 14:25:00,121.24,121.29,121.14,121.18,9551.0,117.1841,117.2325,117.0875,117.1261,9551.0
2023-10-19 14:30:00,121.16,121.16,120.94,120.97,11593.0,117.1068,117.1068,116.8942,116.9232,11593.0
2023-10-19 14:35:00,120.92,120.96,120.86,120.93,8314.0,116.8748,116.9135,116.8168,116.8845,8314.0
2023-10-19 14:40:00,120.91,120.91,120.74,120.74,4825.0,116.8652,116.8652,116.7009,116.7009,4825.0
2023-10-19 14:45:00,120.72,120.86,120.72,120.79,6935.0,116.6815,116.8168,116.6815,116.7492,6935.0
2023-10-19 14:50:00,120.78,120.92,120.78,120.88,9726.0,116.7395,116.8748,116.7395,116.8362,9726.0
2023-10-19 14:55:00,120.87,121.08,120.79,120.9,14868.0,116.8265,117.0295,116.7492,116.8555,14868.0
2023-10-19 15:00:00,120.89,120.99,120.87,120.96,8611.0,116.8458,116.9425,116.8265,116.9135,8611.0
2023-10-19 15:05:00,120.96,120.96,120.82,120.84,12038.0,116.9135,116.9135,116.7782,116.7975,12038.0
2023-10-19 15:10:00,120.84,120.89,120.7,120.73,7466.0,116.7975,116.8458,116.6622,116.6912,7466.0
2023-10-19 15:15:00,120.72,120.72,120.63,120.65,11262.0,116.6815,116.6815,116.5945,116.6139,11262.0
2023-10-19 15:20:00,120.66,120.72,120.63,120.71,11047.0,116.6235,116.6815,116.5945,116.6719,11047.0
2023-10-19 15:25:00,120.69,120.7,120.49,120.59,14939.0,116.6525,116.6622,116.4592,116.5559,14939.0
2023-10-19 15:30:00,120.61,120.71,120.52,120.64,15425.0,116.5752,116.6719,116.4882,116.6042,15425.0
2023-10-19 15:35:00,120.62,120.68,120.59,120.59,13083.0,116.5849,116.6429,116.5559,116.5559,13083.0
2023-10-19 15:40:00,120.57,120.58,120.29,120.31,15420.0,116.5365,116.5462,116.2659,116.2852,15420.0
2023-10-19 15:45:00,120.29,120.63,120.22,120.63,34284.0,116.2659,116.5945,116.1983,116.5945,34284.0
2023-10-19 15:50:00,120.65,120.88,120.65,120.73,48504.0,116.6139,116.8362,116.6139,116.6912,48504.0
2023-10-19 15:55:00,120.72,120.72,120.56,120.56,124619.0,116.6815,116.6815,116.5269,116.5269,124619.0
2023-10-20 09:30:00,120.01,120.6,119.85,120.52,82571.0,115.9953,116.5655,115.8406,116.4882,82571.0
2023-10-20 09:35:00,120.6,120.6,120.11,120.12,7433.0,116.5655,116.5655,116.0919,116.1016,7433.0
2023-10-20 09:40:00,119.98,120.1,119.88,119.88,8234.0,115.9663,116.0823,115.8696,115.8696,8234.0
2023-10-20 09:45:00,119.88,120.03,119.76,120.01,7057.0,115.8696,116.0146,115.7536,115.9953,7057.0
2023-10-20 09:50:00,119.91,119.91,119.65,119.76,5233.0,115.8986,115.8986,115.6473,115.7536,5233.0
2023-10-20 09:55:00,119.82,119.9,119.69,119.7,20932.0,115.8116,115.889,115.686,115.6957,20932.0
2023-10-20 10:00:00,119.65,119.91,119.65,119.82,16039.0,115.6473,115.8986,115.6473,115.8116,16039.0
2023-10-20 10:05:00,119.82,120.14,119.67,120.1,18204.0,115.8116,116.1209,115.6667,116.0823,18204.0
2023-10-20 10:10:00,120.13,120.16,120.01,120.15,3436.0,116.1113,116.1403,115.9953,116.1306,3436.0
2023-10-20 10:15:00,120.2,120.32,120.12,120.2,5328.0,116.1789,116.2949,116.1016,116.1789,5328.0
2023-10-20 10:20:00,120.17,120.34,120.17,120.31,5714.0,116.1499,116.3142,116.1499,116.2852,5714.0
2023-10-20 10:25:00,120.38,120.5,120.35,120.48,6179.0,116.3529,116.4689,116.3239,116.4496,6179.0
2023-10-20 10:30:00,120.47,120.63,120.45,120.61,16353.0,116.4399,116.5945,116.4206,116.5752,16353.0
2023-10-20 10:35:00,120.59,120.65,120.36,120.37,5956.0,116.5559,116.6139,116.3336,116.3432,5956.0
2023-10-20 10:40:00,120.33,120.38,120.24,120.3,7330.0,116.3046,116.3529,116.2176,116.2756,7330.0
2023-10-20 10:45:00,120.33,120.75,120.33,120.75,6326.0,116.3046,116.7105,116.3046,116.7105,6326.0
2023-10-20 10:50:00,120.84,120.84,120.75,120.8,5673.0,116.7975,116.7975,116.7105,116.7589,5673.0
2023-10-20 10:55:00,120.79,120.81,120.64,120.8,5528.0,116.7492,116.7685,116.6042,116.7589,5528.0
2023-10-20 11:00:00,120.91,121.09,120.9,120.96,7423.0,116.8652,117.0392,116.8555,116.9135,7423.0
2023-10-20 11:05:00,121.03,121.1,120.95,121.02,2184.0,116.9812,117.0488,116.9038,116.9715,2184.0
2023-10-20 11:10:00,121.02,121.14,121.01,121.04,3534.0,116.9715,117.0875,116.9618,116.9908,3534.0
2023-10-20 11:15:00,121.07,121.09,120.83,120.86,4085.0,117.0198,117.0392,116.7878,116.8168,4085.0
2023-10-20 11:20:00,120.75,120.95,120.75,120.89,4107.0,116.7105,116.9038,116.7105,116.8458,4107.0
2023-10-20 11:25:00,120.93,120.93,120.78,120.88,5533.0,116.8845,116.8845,116.7395,116.8362,5533.0
2023-10-20 11:30:00,120.9,120.92,120.76,120.79,13593.0,116.8555,116.8748,116.7202,116.7492,13593.0
2023-10-20 11:35:00,120.8,120.82,120.56,120.6,3815.0,116.7589,116.7782,116.5269,116.5655,3815.0
2023-10-20 11:40:00,120.57,120.57,120.5,120.53,2308.0,116.5365,116.5365,116.4689,116.4979,2308.0
2023-10-20 11:45:00,120.58,120.7,120.51,120.7,4728.0,116.5462,116.6622,116.4786,116.6622,4728.0
2023-10-20 11:50:00,120.68,120.71,120.54,120.58,3469.0,116.6429,116.6719,116.5076,116.5462,3469.0
2023-10-20 11:55:00,120.63,120.71,120.62,120.68,5877.0,116.5945,116.6719,116.5849,116.6429,5877.0
2023-10-20 12:00:00,120.68,120.81,120.51,120.58,16692.0,116.6429,116.7685,116.4786,116.5462,16692.0
2023-10-20 12:05:00,120.52,120.63,120.47,120.49,2904.0,116.4882,116.5945,116.4399,116.4592,2904.0
2023-10-20 12:10:00,120.52,120.52,120.37,120.45,3212.0,116.4882,116.4882,116.3432,116.4206,3212.0
2023-10-20 12:15:00,120.44,120.5,120.41,120.46,1651.0,116.4109,116.4689,116.3819,116.4302,1651.0
2023-10-20 12:20:00,120.49,120.77,120.49,120.77,4451.0,116.4592,116.7299,116.4592,116.7299,4451.0
2023-10-20 12:25:00,120.76,120.83,120.63,120.74,4726.0,116.7202,116.7878,116.5945,116.7009,4726.0
2023-10-20 12:30:00,120.82,120.85,120.71,120.72,1463.0,116.7782,116.8072,116.6719,116.6815,1463.0
2023-10-20 12:35:00,120.73,120.74,120.63,120.68,2837.0,116.6912,116.7009,116.5945,116.6429,2837.0
2023-10-20 12:40:00,120.64,120.64,120.49,120.5,2046.0,116.6042,116.6042,116.4592,116.4689,2046.0
2023-10-20 12:45:00,120.53,120.65,120.53,120.65,1656.0,116.4979,116.6139,116.4979,116.6139,1656.0
2023-10-20 12:50:00,120.68,120.68,120.5,120.5,3042.0,116.6429,116.6429,116.4689,116.4689,3042.0
2023-10-20 12:55:00,120.5,120.63,120.48,120.57,2472.0,116.4689,116.5945,116.4496,116.5365,2472.0
2023-10-20 13:00:00,120.55,120.61,120.35,120.35,2377.0,116.5172,116.5752,116.3239,116.3239,2377.0
2023-10-20 13:05:00,120.33,120.33,120.24,120.27,2480.0,116.3046,116.3046,116.2176,116.2466,2480.0
2023-10-20 13:10:00,120.27,120.32,120.23,120.27,4667.0,116.2466,116.2949,116.2079,116.2466,4667.0
2023-10-20 13:15:00,120.29,120.62,120.29,120.54,5874.0,116.2659,116.5849,116.2659,116.5076,5874.0
2023-10-20 13:20:00,120.51,120.51,120.31,120.31,4402.0,116.4786,116.4786,116.2852,116.2852,4402.0
2023-10-20 13:25:00,120.28,120.29,120.12,120.22,3834.0,116.2562,116.2659,116.1016,116.1983,3834.0
2023-10-20 13:30:00,120.22,120.23,120.06,120.06,3408.0,116.1983,116.2079,116.0436,116.0436,3408.0
2023-10-20 13:35:00,120.09,120.17,120.09,120.17,4370.0,116.0726,116.1499,116.0726,116.1499,4370.0
2023-10-20 13:40:00,120.15,120.32,120.15,120.28,2650.0,116.1306,116.2949,116.1306,116.2562,2650.0
2023-10-20 13:45:00,120.26,120.27,120.16,120.19,2040.0,116.2369,116.2466,116.1403,116.1693,2040.0
2023-10-20 13:50:00,120.2,120.28,120.18,120.28,3731.0,116.1789,116.2562,116.1596,116.2562,3731.0
2023-10-20 13:55:00,120.31,120.36,120.29,120.34,3394.0,116.2852,116.3336,116.2659,116.3142,3394.0
2023-10-20 14:00:00,120.36,120.39,120.25,120.26,3314.0,116.3336,116.3626,116.2273,116.2369,3314.0
2023-10-20 14:05:00,120.3,120.37,120.23,120.36,3093.0,116.2756,116.3432,116.2079,116.3336,3093.0
2023-10-20 14:10:00,120.4,120.4,120.23,120.32,3501.0,116.3722,116.3722,116.2079,116.2949,3501.0
2023-10-20 14:15:00,120.33,120.35,120.15,120.21,6067.0,116.3046,116.3239,116.1306,116.1886,6067.0
2023-10-20 14:20:00,120.23,120.23,120.14,120.15,2709.0,116.2079,116.2079,116.1209,116.1306,2709.0
2023-10-20 14:25:00,120.14,120.15,120.05,120.11,3700.0,116.1209,116.1306,116.0339,116.0919,3700.0
2023-10-20 14:30:00,120.09,120.23,120.06,120.23,3863.0,116.0726,116.2079,116.0436,116.2079,3863.0
2023-10-20 14:35:00,120.25,120.39,120.22,120.24,5584.0,116.2273,116.3626,116.1983,116.2176,5584.0
2023-10-20 14:40:00,120.23,120.23,120.11,120.22,3588.0,116.2079,116.2079,116.0919,116.1983,3588.0
2023-10-20 14:45:00,120.22,120.23,120.12,120.15,2059.0,116.1983,116.2079,116.1016,116.1306,2059.0
2023-10-20 14:50:00,120.12,120.14,120.06,120.09,4304.0,116.1016,116.1209,116.0436,116.0726,4304.0
2023-10-20 14:55:00,120.07,120.22,120.07,120.14,4179.0,116.0533,116.1983,116.0533,116.1209,4179.0
2023-10-20 15:00:00,120.17,120.37,120.16,120.29,2498.0,116.1499,116.3432,116.1403,116.2659,2498.0
2023-10-20 15:05:00,120.27,120.35,120.26,120.29,3388.0,116.2466,116.3239,116.2369,116.2659,3388.0
2023-10-20 15:10:00,120.28,120.32,120.22,120.26,4492.0,116.2562,116.2949,116.1983,116.2369,4492.0
2023-10-20 15:15:00,120.24,120.41,120.19,120.41,5552.0,116.2176,116.3819,116.1693,116.3819,5552.0
2023-10-20 15:20:00,120.4,120.4,120.07,120.07,6257.0,116.3722,116.3722,116.0533,116.0533,6257.0
2023-10-20 15:25:00,120.09,120.23,120.0,120.2,5014.0,116.0726,116.2079,115.9856,116.1789,5014.0
2023-10-20 15:30:00,120.23,120.24,120.1,120.14,11537.0,116.2079,116.2176,116.0823,116.1209,11537.0
2023-10-20 15:35:00,120.15,120.16,120.01,120.01,9772.0,116.1306,116.1403,115.9953,115.9953,9772.0
2023-10-20 15:40:00,120.01,120.01,119.78,119.85,9941.0,115.9953,115.9953,115.773,115.8406,9941.0
2023-10-20 15:45:00,119.84,119.99,119.78,119.94,17675.0,115.831,115.976,115.773,115.9276,17675.0
2023-10-20 15:50:00,119.95,119.97,119.78,119.88,43615.0,115.9373,115.9566,115.773,115.8696,43615.0
2023-10-20 15:55:00,119.89,120.02,119.84,119.95,102068.0,115.8793,116.0049,115.831,115.9373,102068.0
2023-10-23 09:30:00,119.11,119.52,118.68,118.84,18024.0,115.1254,115.5217,114.7098,114.8644,18024.0
2023-10-23 09:35:00,118.9,119.1,118.55,119.06,8344.0,114.9224,115.1157,114.5841,115.0771,8344.0
2023-10-23 09:40:00,118.96,118.96,118.73,118.76,4406.0,114.9804,114.9804,114.7581,114.7871,4406.0
2023-10-23 09:45:00,118.73,119.33,118.7,119.28,5708.0,114.7581,115.338,114.7291,115.2897,5708.0
2023-10-23 09:50:00,119.15,119.4,119.0,119.35,2846.0,115.1641,115.4057,115.0191,115.3574,2846.0
2023-10-23 09:55:00,119.27,119.53,119.26,119.5,4565.0,115.28,115.5313,115.2704,115.5023,4565.0
2023-10-23 10:00:00,119.57,119.57,119.23,119.25,6549.0,115.57,115.57,115.2414,115.2607,6549.0
2023-10-23 10:05:00,119.27,119.27,119.0,119.06,7786.0,115.28,115.28,115.0191,115.0771,7786.0
2023-10-23 10:10:00,119.06,119.19,119.05,119.11,4231.0,115.0771,115.2027,115.0674,115.1254,4231.0
2023-10-23 10:15:00,119.1,119.31,118.91,119.21,7893.0,115.1157,115.3187,114.9321,115.222,7893.0
2023-10-23 10:20:00,119.25,119.32,119.18,119.21,1524.0,115.2607,115.3284,115.193,115.222,1524.0
2023-10-23 10:25:00,119.27,119.36,119.11,119.14,26033.0,115.28,115.367,115.1254,115.1544,26033.0
2023-10-23 10:30:00,119.13,119.16,118.91,118.94,6358.0,115.1447,115.1737,114.9321,114.9611,6358.0
2023-10-23 10:35:00,118.91,118.98,118.87,118.89,6009.0,114.9321,114.9997,114.8934,114.9127,6009.0
2023-10-23 10:40:00,118.87,118.97,118.84,118.89,18003.0,114.8934,114.9901,114.8644,114.9127,18003.0
2023-10-23 10:45:00,118.91,118.97,118.85,118.88,6075.0,114.9321,114.9901,114.8741,114.9031,6075.0
2023-10-23 10:50:00,118.86,119.02,118.85,118.95,8661.0,114.8838,115.0384,114.8741,114.9707,8661.0
2023-10-23 10:55:00,118.97,119.02,118.89,118.98,3937.0,114.9901,115.0384,114.9127,114.9997,3937.0
2023-10-23 11:00:00,118.97,118.97,118.86,118.86,4433.0,114.9901,114.9901,114.8838,114.8838,4433.0
2023-10-23 11:05:00,118.84,118.86,118.57,118.58,7603.0,114.8644,114.8838,114.6035,114.6131,7603.0
2023-10-23 11:10:00,118.61,118.65,118.53,118.64,6174.0,114.6421,114.6808,114.5648,114.6711,6174.0
2023-10-23 11:15:00,118.68,118.71,118.61,118.65,6927.0,114.7098,114.7388,114.6421,114.6808,6927.0
2023-10-23 11:20:00,118.65,118.71,118.47,118.5,13761.0,114.6808,114.7388,114.5068,114.5358,13761.0
2023-10-23 11:25:00,118.51,118.77,118.51,118.52,17061.0,114.5455,114.7968,114.5455,114.5551,17061.0
2023-10-23 11:30:00,118.51,118.78,118.51,118.75,5338.0,114.5455,114.8064,114.5455,114.7774,5338.0
2023-10-23 11:35:00,118.78,118.94,118.78,118.93,1938.0,114.8064,114.9611,114.8064,114.9514,1938.0
2023-10-23 11:40:00,118.89,118.95,118.82,118.85,8770.0,114.9127,114.9707,114.8451,114.8741,8770.0
2023-10-23 11:45:00,118.84,118.87,118.66,118.73,3142.0,114.8644,114.8934,114.6904,114.7581,3142.0
2023-10-23 11:50:00,118.74,118.87,118.74,118.76,1925.0,114.7678,114.8934,114.7678,114.7871,1925.0
2023-10-23 11:55:00,118.8,118.86,118.75,118.78,3129.0,114.8258,114.8838,114.7774,114.8064,3129.0
2023-10-23 12:00:00,118.78,118.81,118.75,118.77,3271.0,114.8064,114.8354,114.7774,114.7968,3271.0
2023-10-23 12:05:00,118.8,118.95,118.79,118.95,3755.0,114.8258,114.9707,114.8161,114.9707,3755.0
2023-10-23 12:10:00,118.95,118.95,118.82,118.82,3057.0,114.9707,114.9707,114.8451,114.8451,3057.0
2023-10-23 12:15:00,118.84,118.85,118.77,118.77,2307.0,114.8644,114.8741,114.7968,114.7968,2307.0
2023-10-23 12:20:00,118.74,118.89,118.72,118.89,3379.0,114.7678,114.9127,114.7484,114.9127,3379.0
2023-10-23 12:25:00,118.93,118.99,118.89,118.93,4945.0,114.9514,115.0094,114.9127,114.9514,4945.0
2023-10-23 12:30:00,118.94,118.98,118.91,118.91,4056.0,114.9611,114.9997,114.9321,114.9321,4056.0
2023-10-23 12:35:00,118.89,118.92,118.88,118.88,2146.0,114.9127,114.9417,114.9031,114.9031,2146.0
2023-10-23 12:40:00,118.85,118.89,118.79,118.89,6582.0,114.8741,114.9127,114.8161,114.9127,6582.0
2023-10-23 12:45:00,118.89,119.01,118.87,118.98,6654.0,114.9127,115.0287,114.8934,114.9997,6654.0
2023-10-23 12:50:00,118.99,119.07,118.99,119.03,1409.0,115.0094,115.0867,115.0094,115.0481,1409.0
2023-10-23 12:55:00,119.07,119.29,119.05,119.29,2191.0,115.0867,115.2994,115.0674,115.2994,2191.0
2023-10-23 13:00:00,119.38,119.39,119.22,119.29,6119.0,115.3864,115.396,115.2317,115.2994,6119.0
2023-10-23 13:05:00,119.31,119.41,119.3,119.39,5332.0,115.3187,115.4154,115.309,115.396,5332.0
2023-10-23 13:10:00,119.35,119.4,119.23,119.23,4570.0,115.3574,115.4057,115.2414,115.2414,4570.0
2023-10-23 13:15:00,119.23,119.24,119.08,119.1,4112.0,115.2414,115.251,115.0964,115.1157,4112.0
2023-10-23 13:20:00,119.11,119.19,119.08,119.12,5618.0,115.1254,115.2027,115.0964,115.1351,5618.0
2023-10-23 13:25:00,119.07,119.11,119.0,119.04,3113.0,115.0867,115.1254,115.0191,115.0577,3113.0
2023-10-23 13:30:00,119.07,119.07,119.0,119.04,2769.0,115.0867,115.0867,115.0191,115.0577,2769.0
2023-10-23 13:35:00,119.03,119.21,119.03,119.21,9082.0,115.0481,115.222,115.0481,115.222,9082.0
2023-10-23 13:40:00,119.23,119.51,119.23,119.51,14018.0,115.2414,115.512,115.2414,115.512,14018.0
2023-10-23 13:45:00,119.5,119.61,119.47,119.54,16031.0,115.5023,115.6087,115.4733,115.541,16031.0
2023-10-23 13:50:00,119.48,119.54,119.46,119.5,6107.0,115.483,115.541,115.4637,115.5023,6107.0
2023-10-23 13:55:00,119.48,119.5,119.35,119.37,13416.0,115.483,115.5023,115.3574,115.3767,13416.0
2023-10-23 14:00:00,119.37,119.38,119.27,119.29,6420.0,115.3767,115.3864,115.28,115.2994,6420.0
2023-10-23 14:05:00,119.31,119.43,119.31,119.42,3719.0,115.3187,115.4347,115.3187,115.425,3719.0
2023-10-23 14:10:00,119.4,119.4,119.3,119.32,4980.0,115.4057,115.4057,115.309,115.3284,4980.0
2023-10-23 14:15:00,119.34,119.34,119.23,119.25,5190.0,115.3477,115.3477,115.2414,115.2607,5190.0
2023-10-23 14:20:00,119.25,119.41,119.24,119.41,7144.0,115.2607,115.4154,115.251,115.4154,7144.0
2023-10-23 14:25:00,119.38,119.46,119.31,119.32,7393.0,115.3864,115.4637,115.3187,115.3284,7393.0
2023-10-23 14:30:00,119.32,119.5,119.32,119.35,4420.0,115.3284,115.5023,115.3284,115.3574,4420.0
2023-10-23 14:35:00,119.34,119.45,119.34,119.44,6817.0,115.3477,115.454,115.3477,115.4443,6817.0
2023-10-23 14:40:00,119.45,119.54,119.36,119.38,8400.0,115.454,115.541,115.367,115.3864,8400.0
2023-10-23 14:45:00,119.35,119.48,119.34,119.43,8396.0,115.3574,115.483,115.3477,115.4347,8396.0
2023-10-23 14:50:00,119.44,119.5,119.39,119.41,10802.0,115.4443,115.5023,115.396,115.4154,10802.0
2023-10-23 14:55:00,119.41,119.41,119.3,119.36,11301.0,115.4154,115.4154,115.309,115.367,11301.0
2023-10-23 15:00:00,119.38,119.41,119.31,119.37,12261.0,115.3864,115.4154,115.3187,115.3767,12261.0
2023-10-23 15:05:00,119.38,119.41,119.24,119.28,8494.0,115.3864,115.4154,115.251,115.2897,8494.0
2023-10-23 15:10:00,119.26,119.26,119.05,119.06,15319.0,115.2704,115.2704,115.0674,115.0771,15319.0
2023-10-23 15:15:00,119.08,119.16,119.01,119.16,26740.0,115.0964,115.1737,115.0287,115.1737,26740.0
2023-10-23 15:20:00,119.13,119.16,118.83,118.86,32968.0,115.1447,115.1737,114.8548,114.8838,32968.0
2023-10-23 15:25:00,118.86,119.03,118.85,118.98,23049.0,114.8838,115.0481,114.8741,114.9997,23049.0
2023-10-23 15:30:00,118.99,119.05,118.96,119.03,16830.0,115.0094,115.0674,114.9804,115.0481,16830.0
2023-10-23 15:35:00,119.02,119.13,118.96,118.97,14118.0,115.0384,115.1447,114.9804,114.9901,14118.0
2023-10-23 15:40:00,118.98,119.07,118.93,119.0,14979.0,114.9997,115.0867,114.9514,115.0191,14979.0
2023-10-23 15:45:00,119.0,119.14,119.0,119.05,21300.0,115.0191,115.1544,115.0191,115.0674,21300.0
2023-10-23 15:50:00,119.04,119.06,118.79,118.79,40586.0,115.0577,115.0771,114.8161,114.8161,40586.0
2023-10-23 15:55:00,118.81,118.85,118.7,118.77,104779.0,114.8354,114.8741,114.7291,114.7968,104779.0
2023-10-24 09:30:00,119.09,119.63,118.88,119.45,15834.0,115.1061,115.628,114.9031,115.454,15834.0
2023-10-24 09:35:00,119.42,119.69,119.33,119.41,9906.0,115.425,115.686,115.338,115.4154,9906.0
2023-10-24 09:40:00,119.39,119.84,119.19,119.84,4084.0,115.396,115.831,115.2027,115.831,4084.0
2023-10-24 09:45:00,119.66,120.0,119.59,119.65,6141.0,115.657,115.9856,115.5893,115.6473,6141.0
2023-10-24 09:50:00,119.66,119.88,119.65,119.88,6777.0,115.657,115.8696,115.6473,115.8696,6777.0
2023-10-24 09:55:00,119.87,120.04,119.84,119.94,2845.0,115.86,116.0243,115.831,115.9276,2845.0
2023-10-24 10:00:00,119.95,120.04,119.31,119.32,2858.0,115.9373,116.0243,115.3187,115.3284,2858.0
2023-10-24 10:05:00,119.32,119.56,119.22,119.56,8600.0,115.3284,115.5603,115.2317,115.5603,8600.0
2023-10-24 10:10:00,119.64,119.64,119.47,119.54,3174.0,115.6377,115.6377,115.4733,115.541,3174.0
2023-10-24 10:15:00,119.45,119.57,119.44,119.48,2277.0,115.454,115.57,115.4443,115.483,2277.0
2023-10-24 10:20:00,119.51,119.75,119.44,119.66,3215.0,115.512,115.744,115.4443,115.657,3215.0
2023-10-24 10:25:00,119.69,119.92,119.65,119.92,3407.0,115.686,115.9083,115.6473,115.9083,3407.0
2023-10-24 10:30:00,119.92,119.92,119.75,119.88,3626.0,115.9083,115.9083,115.744,115.8696,3626.0
2023-10-24 10:35:00,119.82,119.98,119.76,119.95,3832.0,115.8116,115.9663,115.7536,115.9373,3832.0
2023-10-24 10:40:00,119.98,120.07,119.91,119.97,2080.0,115.9663,116.0533,115.8986,115.9566,2080.0
2023-10-24 10:45:00,120.02,120.12,120.02,120.08,4643.0,116.0049,116.1016,116.0049,116.0629,4643.0
2023-10-24 10:50:00,120.12,120.17,120.08,120.13,2242.0,116.1016,116.1499,116.0629,116.1113,2242.0
2023-10-24 10:55:00,120.12,120.14,120.07,120.08,8032.0,116.1016,116.1209,116.0533,116.0629,8032.0
2023-10-24 11:00:00,120.04,120.09,119.87,119.96,5455.0,116.0243,116.0726,115.86,115.947,5455.0
2023-10-24 11:05:00,120.01,120.02,119.91,119.99,1999.0,115.9953,116.0049,115.8986,115.976,1999.0
2023-10-24 11:10:00,119.87,119.94,119.8,119.9,2412.0,115.86,115.9276,115.7923,115.889,2412.0
2023-10-24 11:15:00,119.86,120.05,119.85,120.05,3802.0,115.8503,116.0339,115.8406,116.0339,3802.0
2023-10-24 11:20:00,120.07,120.09,119.74,119.8,3157.0,116.0533,116.0726,115.7343,115.7923,3157.0
2023-10-24 11:25:00,119.74,119.89,119.69,119.78,2939.0,115.7343,115.8793,115.686,115.773,2939.0
2023-10-24 11:30:00,119.77,119.84,119.72,119.78,2592.0,115.7633,115.831,115.715,115.773,2592.0
2023-10-24 11:35:00,119.77,119.83,119.74,119.74,1190.0,115.7633,115.8213,115.7343,115.7343,1190.0
2023-10-24 11:40:00,119.79,119.8,119.76,119.79,1481.0,115.7826,115.7923,115.7536,115.7826,1481.0
2023-10-24 11:45:00,119.8,119.86,119.78,119.83,3250.0,115.7923,115.8503,115.773,115.8213,3250.0
2023-10-24 11:50:00,119.83,119.96,119.68,119.94,3242.0,115.8213,115.947,115.6763,115.9276,3242.0
2023-10-24 11:55:00,119.91,119.92,119.84,119.9,1941.0,115.8986,115.9083,115.831,115.889,1941.0
2023-10-24 12:00:00,119.96,120.01,119.88,119.9,2254.0,115.947,115.9953,115.8696,115.889,2254.0
2023-10-24 12:05:00,119.84,119.84,119.76,119.79,1777.0,115.831,115.831,115.7536,115.7826,1777.0
2023-10-24 12:10:00,119.83,119.83,119.72,119.75,1965.0,115.8213,115.8213,115.715,115.744,1965.0
2023-10-24 12:15:00,119.76,119.76,119.57,119.57,3130.0,115.7536,115.7536,115.57,115.57,3130.0
2023-10-24 12:20:00,119.52,119.54,119.49,119.49,3113.0,115.5217,115.541,115.4927,115.4927,3113.0
2023-10-24 12:25:00,119.52,119.63,119.51,119.63,5115.0,115.5217,115.628,115.512,115.628,5115.0
2023-10-24 12:30:00,119.59,119.66,119.57,119.66,2173.0,115.5893,115.657,115.57,115.657,2173.0
2023-10-24 12:35:00,119.67,119.76,119.64,119.75,2420.0,115.6667,115.7536,115.6377,115.744,2420.0
2023-10-24 12:40:00,119.75,119.75,119.7,119.72,2766.0,115.744,115.744,115.6957,115.715,2766.0
2023-10-24 12:45:00,119.75,119.78,119.73,119.74,4100.0,115.744,115.773,115.7246,115.7343,4100.0
2023-10-24 12:50:00,119.73,119.74,119.63,119.63,8112.0,115.7246,115.7343,115.628,115.628,8112.0
2023-10-24 12:55:00,119.65,119.74,119.65,119.74,1909.0,115.6473,115.7343,115.6473,115.7343,1909.0
2023-10-24 13:00:00,119.74,119.78,119.69,119.78,2291.0,115.7343,115.773,115.686,115.773,2291.0
2023-10-24 13:05:00,119.74,119.84,119.74,119.81,2831.0,115.7343,115.831,115.7343,115.802,2831.0
2023-10-24 13:10:00,119.78,119.79,119.7,119.74,4670.0,115.773,115.7826,115.6957,115.7343,4670.0
2023-10-24 13:15:00,119.73,119.76,119.7,119.75,5131.0,115.7246,115.7536,115.6957,115.744,5131.0
2023-10-24 13:20:00,119.76,119.87,119.73,119.84,3413.0,115.7536,115.86,115.7246,115.831,3413.0
2023-10-24 13:25:00,119.81,119.81,119.72,119.75,7270.0,115.802,115.802,115.715,115.744,7270.0
2023-10-24 13:30:00,119.74,119.82,119.72,119.76,4037.0,115.7343,115.8116,115.715,115.7536,4037.0
2023-10-24 13:35:00,119.79,119.81,119.74,119.75,4189.0,115.7826,115.802,115.7343,115.744,4189.0
2023-10-24 13:40:00,119.73,119.77,119.67,119.73,3260.0,115.7246,115.7633,115.6667,115.7246,3260.0
2023-10-24 13:45:00,119.72,119.74,119.59,119.59,2271.0,115.715,115.7343,115.5893,115.5893,2271.0
2023-10-24 13:50:00,119.56,119.61,119.55,119.58,1462.0,115.5603,115.6087,115.5507,115.5797,1462.0
2023-10-24 13:55:00,119.58,119.59,119.47,119.55,3058.0,115.5797,115.5893,115.4733,115.5507,3058.0
2023-10-24 14:00:00,119.52,119.67,119.5,119.63,3432.0,115.5217,115.6667,115.5023,115.628,3432.0
2023-10-24 14:05:00,119.62,119.65,119.61,119.64,2451.0,115.6183,115.6473,115.6087,115.6377,2451.0
2023-10-24 14:10:00,119.66,119.74,119.58,119.74,5666.0,115.657,115.7343,115.5797,115.7343,5666.0
2023-10-24 14:15:00,119.7,119.72,119.67,119.67,2825.0,115.6957,115.715,115.6667,115.6667,2825.0
2023-10-24 14:20:00,119.67,119.69,119.59,119.69,2601.0,115.6667,115.686,115.5893,115.686,2601.0
2023-10-24 14:25:00,119.69,119.74,119.67,119.74,2054.0,115.686,115.7343,115.6667,115.7343,2054.0
2023-10-24 14:30:00,119.8,119.91,119.79,119.87,3100.0,115.7923,115.8986,115.7826,115.86,3100.0
2023-10-24 14:35:00,119.88,119.88,119.75,119.76,6403.0,115.8696,115.8696,115.744,115.7536,6403.0
2023-10-24 14:40:00,119.77,119.85,119.74,119.85,3484.0,115.7633,115.8406,115.7343,115.8406,3484.0
2023-10-24 14:45:00,119.96,120.02,119.94,120.01,3880.0,115.947,116.0049,115.9276,115.9953,3880.0
2023-10-24 14:50:00,120.01,120.1,119.95,120.07,5179.0,115.9953,116.0823,115.9373,116.0533,5179.0
2023-10-24 14:55:00,120.09,120.12,120.01,120.01,4896.0,116.0726,116.1016,115.9953,115.9953,4896.0
2023-10-24 15:00:00,120.02,120.17,120.01,120.16,3820.0,116.0049,116.1499,115.9953,116.1403,3820.0
2023-10-24 15:05:00,120.14,120.14,120.05,120.05,2029.0,116.1209,116.1209,116.0339,116.0339,2029.0
2023-10-24 15:10:00,120.0,120.15,120.0,120.09,7722.0,115.9856,116.1306,115.9856,116.0726,7722.0
2023-10-24 15:15:00,120.09,120.21,120.09,120.2,4457.0,116.0726,116.1886,116.0726,116.1789,4457.0
2023-10-24 15:20:00,120.26,120.27,120.16,120.16,3542.0,116.2369,116.2466,116.1403,116.1403,3542.0
2023-10-24 15:25:00,120.16,120.2,120.12,120.16,4288.0,116.1403,116.1789,116.1016,116.1403,4288.0
2023-10-24 15:30:00,120.16,120.19,120.05,120.05,8341.0,116.1403,116.1693,116.0339,116.0339,8341.0
2023-10-24 15:35:00,120.04,120.06,120.01,120.02,8738.0,116.0243,116.0436,115.9953,116.0049,8738.0
2023-10-24 15:40:00,120.02,120.19,120.02,120.18,9047.0,116.0049,116.1693,116.0049,116.1596,9047.0
2023-10-24 15:45:00,120.18,120.18,119.94,119.94,19545.0,116.1596,116.1596,115.9276,115.9276,19545.0
2023-10-24 15:50:00,119.98,120.04,119.9,119.93,22933.0,115.9663,116.0243,115.889,115.918,22933.0
2023-10-24 15:55:00,119.94,120.08,119.89,119.89,51620.0,115.9276,116.0629,115.8793,115.8793,51620.0
2023-10-25 09:30:00,119.78,120.12,119.51,120.09,13636.0,115.773,116.1016,115.512,116.0726,13636.0
2023-10-25 09:35:00,120.05,120.21,119.84,120.19,5500.0,116.0339,116.1886,115.831,116.1693,5500.0
2023-10-25 09:40:00,120.18,120.22,119.82,119.98,4565.0,116.1596,116.1983,115.8116,115.9663,4565.0
2023-10-25 09:45:00,119.85,119.85,119.68,119.82,3009.0,115.8406,115.8406,115.6763,115.8116,3009.0
2023-10-25 09:50:00,119.86,120.14,119.84,120.1,1421.0,115.8503,116.1209,115.831,116.0823,1421.0
2023-10-25 09:55:00,120.16,120.16,119.87,119.98,8915.0,116.1403,116.1403,115.86,115.9663,8915.0
2023-10-25 10:00:00,119.92,120.07,119.81,119.98,3768.0,115.9083,116.0533,115.802,115.9663,3768.0
2023-10-25 10:05:00,119.99,120.09,119.96,120.09,4576.0,115.976,116.0726,115.947,116.0726,4576.0
2023-10-25 10:10:00,120.09,120.38,119.98,120.38,23120.0,116.0726,116.3529,115.9663,116.3529,23120.0
2023-10-25 10:15:00,120.37,120.42,120.26,120.3,8035.0,116.3432,116.3916,116.2369,116.2756,8035.0
2023-10-25 10:20:00,120.25,120.56,120.25,120.55,1414.0,116.2273,116.5269,116.2273,116.5172,1414.0
2023-10-25 10:25:00,120.59,120.8,120.57,120.67,3384.0,116.5559,116.7589,116.5365,116.6332,3384.0
2023-10-25 10:30:00,120.64,120.77,120.64,120.77,1896.0,116.6042,116.7299,116.6042,116.7299,1896.0
2023-10-25 10:35:00,120.75,120.96,120.7,120.94,5104.0,116.7105,116.9135,116.6622,116.8942,5104.0
2023-10-25 10:40:00,120.89,120.95,120.84,120.91,1100.0,116.8458,116.9038,116.7975,116.8652,1100.0
2023-10-25 10:45:00,120.92,121.11,120.87,121.09,14859.0,116.8748,117.0585,116.8265,117.0392,14859.0
2023-10-25 10:50:00,120.97,121.0,120.81,120.91,2695.0,116.9232,116.9522,116.7685,116.8652,2695.0
2023-10-25 10:55:00,120.84,120.94,120.79,120.83,1967.0,116.7975,116.8942,116.7492,116.7878,1967.0
2023-10-25 11:00:00,120.81,121.23,120.81,121.13,5442.0,116.7685,117.1745,116.7685,117.0778,5442.0
2023-10-25 11:05:00,121.14,121.21,120.98,121.03,1795.0,117.0875,117.1551,116.9328,116.9812,1795.0
2023-10-25 11:10:00,120.98,121.07,120.93,121.07,3581.0,116.9328,117.0198,116.8845,117.0198,3581.0
2023-10-25 11:15:00,121.07,121.17,121.05,121.16,1980.0,117.0198,117.1165,117.0005,117.1068,1980.0
2023-10-25 11:20:00,121.14,121.21,121.03,121.04,1310.0,117.0875,117.1551,116.9812,116.9908,1310.0
2023-10-25 11:25:00,121.04,121.26,121.03,121.26,4315.0,116.9908,117.2035,116.9812,117.2035,4315.0
2023-10-25 11:30:00,121.22,121.22,121.01,121.05,3805.0,117.1648,117.1648,116.9618,117.0005,3805.0
2023-10-25 11:35:00,121.06,121.19,121.03,121.19,1211.0,117.0102,117.1358,116.9812,117.1358,1211.0
2023-10-25 11:40:00,121.13,121.19,120.92,120.96,1566.0,117.0778,117.1358,116.8748,116.9135,1566.0
2023-10-25 11:45:00,121.01,121.17,121.01,121.14,8623.0,116.9618,117.1165,116.9618,117.0875,8623.0
2023-10-25 11:50:00,121.09,121.16,121.03,121.12,4492.0,117.0392,117.1068,116.9812,117.0681,4492.0
2023-10-25 11:55:00,121.1,121.1,120.98,121.04,5360.0,117.0488,117.0488,116.9328,116.9908,5360.0
2023-10-25 12:00:00,121.01,121.05,120.94,120.98,2570.0,116.9618,117.0005,116.8942,116.9328,2570.0
2023-10-25 12:05:00,120.96,121.0,120.87,120.89,3190.0,116.9135,116.9522,116.8265,116.8458,3190.0
2023-10-25 12:10:00,120.88,120.88,120.59,120.63,3817.0,116.8362,116.8362,116.5559,116.5945,3817.0
2023-10-25 12:15:00,120.64,120.67,120.54,120.65,4293.0,116.6042,116.6332,116.5076,116.6139,4293.0
2023-10-25 12:20:00,120.7,120.79,120.65,120.79,3264.0,116.6622,116.7492,116.6139,116.7492,3264.0
2023-10-25 12:25:00,120.79,120.85,120.7,120.75,3613.0,116.7492,116.8072,116.6622,116.7105,3613.0
2023-10-25 12:30:00,120.74,120.85,120.73,120.8,2378.0,116.7009,116.8072,116.6912,116.7589,2378.0
2023-10-25 12:35:00,120.79,120.8,120.71,120.75,1802.0,116.7492,116.7589,116.6719,116.7105,1802.0
2023-10-25 12:40:00,120.68,120.71,120.56,120.71,1576.0,116.6429,116.6719,116.5269,116.6719,1576.0
2023-10-25 12:45:00,120.7,120.7,120.49,120.5,2306.0,116.6622,116.6622,116.4592,116.4689,2306.0
2023-10-25 12:50:00,120.5,120.5,120.38,120.38,1234.0,116.4689,116.4689,116.3529,116.3529,1234.0
2023-10-25 12:55:00,120.33,120.34,120.25,120.33,2309.0,116.3046,116.3142,116.2273,116.3046,2309.0
2023-10-25 13:00:00,120.36,120.38,120.18,120.19,4437.0,116.3336,116.3529,116.1596,116.1693,4437.0
2023-10-25 13:05:00,120.23,120.28,120.22,120.28,2692.0,116.2079,116.2562,116.1983,116.2562,2692.0
2023-10-25 13:10:00,120.25,120.35,120.24,120.32,3005.0,116.2273,116.3239,116.2176,116.2949,3005.0
2023-10-25 13:15:00,120.31,120.43,120.24,120.36,5989.0,116.2852,116.4012,116.2176,116.3336,5989.0
2023-10-25 13:20:00,120.41,120.42,120.37,120.38,1420.0,116.3819,116.3916,116.3432,116.3529,1420.0
2023-10-25 13:25:00,120.41,120.45,120.16,120.18,4178.0,116.3819,116.4206,116.1403,116.1596,4178.0
2023-10-25 13:30:00,120.18,120.2,120.07,120.2,1490.0,116.1596,116.1789,116.0533,116.1789,1490.0
2023-10-25 13:35:00,120.19,120.29,120.12,120.18,4904.0,116.1693,116.2659,116.1016,116.1596,4904.0
2023-10-25 13:40:00,120.18,120.28,120.18,120.25,2144.0,116.1596,116.2562,116.1596,116.2273,2144.0
2023-10-25 13:45:00,120.24,120.25,120.17,120.17,800.0,116.2176,116.2273,116.1499,116.1499,800.0
2023-10-25 13:50:00,120.11,120.19,120.08,120.17,1518.0,116.0919,116.1693,116.0629,116.1499,1518.0
2023-10-25 13:55:00,120.19,120.3,120.18,120.24,3946.0,116.1693,116.2756,116.1596,116.2176,3946.0
2023-10-25 14:00:00,120.31,120.36,120.28,120.28,2502.0,116.2852,116.3336,116.2562,116.2562,2502.0
2023-10-25 14:05:00,120.26,120.3,120.21,120.22,3102.0,116.2369,116.2756,116.1886,116.1983,3102.0
2023-10-25 14:10:00,120.22,120.33,120.19,120.31,8454.0,116.1983,116.3046,116.1693,116.2852,8454.0
2023-10-25 14:15:00,120.34,120.37,120.25,120.35,6463.0,116.3142,116.3432,116.2273,116.3239,6463.0
2023-10-25 14:20:00,120.35,120.4,120.27,120.32,6356.0,116.3239,116.3722,116.2466,116.2949,6356.0
2023-10-25 14:25:00,120.3,120.3,120.17,120.21,4917.0,116.2756,116.2756,116.1499,116.1886,4917.0
2023-10-25 14:30:00,120.19,120.32,120.19,120.26,3598.0,116.1693,116.2949,116.1693,116.2369,3598.0
2023-10-25 14:35:00,120.23,120.32,120.2,120.27,6504.0,116.2079,116.2949,116.1789,116.2466,6504.0
2023-10-25 14:40:00,120.28,120.28,120.2,120.26,2053.0,116.2562,116.2562,116.1789,116.2369,2053.0
2023-10-25 14:45:00,120.29,120.3,120.17,120.2,2517.0,116.2659,116.2756,116.1499,116.1789,2517.0
2023-10-25 14:50:00,120.2,120.32,120.16,120.32,4686.0,116.1789,116.2949,116.1403,116.2949,4686.0
2023-10-25 14:55:00,120.35,120.4,120.27,120.28,5481.0,116.3239,116.3722,116.2466,116.2562,5481.0
2023-10-25 15:00:00,120.3,120.31,120.16,120.17,5234.0,116.2756,116.2852,116.1403,116.1499,5234.0
2023-10-25 15:05:00,120.19,120.29,120.14,120.29,4396.0,116.1693,116.2659,116.1209,116.2659,4396.0
2023-10-25 15:10:00,120.3,120.3,120.19,120.2,10259.0,116.2756,116.2756,116.1693,116.1789,10259.0
2023-10-25 15:15:00,120.2,120.32,120.18,120.27,4187.0,116.1789,116.2949,116.1596,116.2466,4187.0
2023-10-25 15:20:00,120.29,120.5,120.29,120.48,4948.0,116.2659,116.4689,116.2659,116.4496,4948.0
2023-10-25 15:25:00,120.51,120.53,120.35,120.37,10873.0,116.4786,116.4979,116.3239,116.3432,10873.0
2023-10-25 15:30:00,120.39,120.5,120.36,120.43,9182.0,116.3626,116.4689,116.3336,116.4012,9182.0
2023-10-25 15:35:00,120.38,120.44,120.31,120.36,8666.0,116.3529,116.4109,116.2852,116.3336,8666.0
2023-10-25 15:40:00,120.34,120.38,120.22,120.25,11801.0,116.3142,116.3529,116.1983,116.2273,11801.0
2023-10-25 15:45:00,120.24,120.33,120.19,120.32,22506.0,116.2176,116.3046,116.1693,116.2949,22506.0
2023-10-25 15:50:00,120.32,120.38,120.2,120.32,30186.0,116.2949,116.3529,116.1789,116.2949,30186.0
2023-10-25 15:55:00,120.31,120.39,120.26,120.34,58970.0,116.2852,116.3626,116.2369,116.3142,58970.0
2023-10-26 09:30:00,120.71,120.97,120.31,120.45,15504.0,116.6719,116.9232,116.2852,116.4206,15504.0
2023-10-26 09:35:00,120.36,120.57,120.11,120.32,5635.0,116.3336,116.5365,116.0919,116.2949,5635.0
2023-10-26 09:40:00,120.21,120.58,120.18,120.58,5053.0,116.1886,116.5462,116.1596,116.5462,5053.0
2023-10-26 09:45:00,120.71,120.76,120.5,120.58,2388.0,116.6719,116.7202,116.4689,116.5462,2388.0
2023-10-26 09:50:00,120.68,120.85,120.45,120.84,2936.0,116.6429,116.8072,116.4206,116.7975,2936.0
2023-10-26 09:55:00,120.82,120.89,120.6,120.62,2006.0,116.7782,116.8458,116.5655,116.5849,2006.0
2023-10-26 10:00:00,120.57,120.57,120.32,120.43,7929.0,116.5365,116.5365,116.2949,116.4012,7929.0
2023-10-26 10:05:00,120.37,120.38,119.95,120.04,2984.0,116.3432,116.3529,115.9373,116.0243,2984.0
2023-10-26 10:10:00,120.01,120.15,119.85,119.93,6331.0,115.9953,116.1306,115.8406,115.918,6331.0
2023-10-26 10:15:00,119.91,120.12,119.76,120.01,7151.0,115.8986,116.1016,115.7536,115.9953,7151.0
2023-10-26 10:20:00,120.09,120.24,120.09,120.18,7619.0,116.0726,116.2176,116.0726,116.1596,7619.0
2023-10-26 10:25:00,120.24,120.45,120.24,120.45,4559.0,116.2176,116.4206,116.2176,116.4206,4559.0
2023-10-26 10:30:00,120.41,120.47,120.05,120.15,8315.0,116.3819,116.4399,116.0339,116.1306,8315.0
2023-10-26 10:35:00,120.16,120.2,119.95,120.2,5256.0,116.1403,116.1789,115.9373,116.1789,5256.0
2023-10-26 10:40:00,120.18,120.21,120.08,120.11,2874.0,116.1596,116.1886,116.0629,116.0919,2874.0
2023-10-26 10:45:00,120.12,120.22,119.96,120.22,2837.0,116.1016,116.1983,115.947,116.1983,2837.0
2023-10-26 10:50:00,120.21,120.7,120.2,120.57,48107.0,116.1886,116.6622,116.1789,116.5365,48107.0
2023-10-26 10:55:00,120.54,120.55,120.35,120.39,4050.0,116.5076,116.5172,116.3239,116.3626,4050.0
2023-10-26 11:00:00,120.43,120.52,120.43,120.52,1995.0,116.4012,116.4882,116.4012,116.4882,1995.0
2023-10-26 11:05:00,120.42,120.53,120.28,120.29,5506.0,116.3916,116.4979,116.2562,116.2659,5506.0
2023-10-26 11:10:00,120.11,120.11,119.99,120.06,1171.0,116.0919,116.0919,115.976,116.0436,1171.0
2023-10-26 11:15:00,119.99,120.1,119.95,120.1,6124.0,115.976,116.0823,115.9373,116.0823,6124.0
2023-10-26 11:20:00,120.06,120.19,120.06,120.17,2244.0,116.0436,116.1693,116.0436,116.1499,2244.0
2023-10-26 11:25:00,120.2,120.2,120.08,120.19,2568.0,116.1789,116.1789,116.0629,116.1693,2568.0
2023-10-26 11:30:00,120.14,120.24,120.02,120.1,3046.0,116.1209,116.2176,116.0049,116.0823,3046.0
2023-10-26 11:35:00,120.17,120.28,120.08,120.19,1399.0,116.1499,116.2562,116.0629,116.1693,1399.0
2023-10-26 11:40:00,120.18,120.18,119.91,120.09,3030.0,116.1596,116.1596,115.8986,116.0726,3030.0
2023-10-26 11:45:00,120.07,120.13,119.99,120.13,1811.0,116.0533,116.1113,115.976,116.1113,1811.0
2023-10-26 11:50:00,120.12,120.13,119.95,120.0,4371.0,116.1016,116.1113,115.9373,115.9856,4371.0
2023-10-26 11:55:00,120.03,120.06,119.9,119.91,2815.0,116.0146,116.0436,115.889,115.8986,2815.0
2023-10-26 12:00:00,119.84,119.88,119.79,119.8,1704.0,115.831,115.8696,115.7826,115.7923,1704.0
2023-10-26 12:05:00,119.75,119.86,119.7,119.86,31832.0,115.744,115.8503,115.6957,115.8503,31832.0
2023-10-26 12:10:00,119.86,119.92,119.81,119.84,2934.0,115.8503,115.9083,115.802,115.831,2934.0
2023-10-26 12:15:00,119.86,119.91,119.67,119.67,3754.0,115.8503,115.8986,115.6667,115.6667,3754.0
2023-10-26 12:20:00,119.8,119.93,119.79,119.83,4250.0,115.7923,115.918,115.7826,115.8213,4250.0
2023-10-26 12:25:00,119.8,119.86,119.78,119.86,2915.0,115.7923,115.8503,115.773,115.8503,2915.0
2023-10-26 12:30:00,119.89,119.96,119.84,119.91,2935.0,115.8793,115.947,115.831,115.8986,2935.0
2023-10-26 12:35:00,119.95,119.95,119.74,119.81,3214.0,115.9373,115.9373,115.7343,115.802,3214.0
2023-10-26 12:40:00,119.81,119.93,119.8,119.85,3894.0,115.802,115.918,115.7923,115.8406,3894.0
2023-10-26 12:45:00,119.81,119.81,119.66,119.69,3583.0,115.802,115.802,115.657,115.686,3583.0
2023-10-26 12:50:00,119.73,119.73,119.57,119.6,1784.0,115.7246,115.7246,115.57,115.599,1784.0
2023-10-26 12:55:00,119.59,119.7,119.46,119.49,4800.0,115.5893,115.6957,115.4637,115.4927,4800.0
2023-10-26 13:00:00,119.46,119.56,119.31,119.43,13857.0,115.4637,115.5603,115.3187,115.4347,13857.0
2023-10-26 13:05:00,119.43,119.43,119.23,119.33,2358.0,115.4347,115.4347,115.2414,115.338,2358.0
2023-10-26 13:10:00,119.4,119.4,119.27,119.4,3597.0,115.4057,115.4057,115.28,115.4057,3597.0
2023-10-26 13:15:00,119.43,119.49,119.35,119.49,2163.0,115.4347,115.4927,115.3574,115.4927,2163.0
2023-10-26 13:20:00,119.48,119.48,119.3,119.43,7053.0,115.483,115.483,115.309,115.4347,7053.0
2023-10-26 13:25:00,119.43,119.45,119.35,119.35,5592.0,115.4347,115.454,115.3574,115.3574,5592.0
2023-10-26 13:30:00,119.4,119.53,119.3,119.52,3031.0,115.4057,115.5313,115.309,115.5217,3031.0
2023-10-26 13:35:00,119.5,119.55,119.48,119.52,3274.0,115.5023,115.5507,115.483,115.5217,3274.0
2023-10-26 13:40:00,119.55,119.61,119.53,119.58,2218.0,115.5507,115.6087,115.5313,115.5797,2218.0
2023-10-26 13:45:00,119.58,119.59,119.49,119.58,2144.0,115.5797,115.5893,115.4927,115.5797,2144.0
2023-10-26 13:50:00,119.53,119.53,119.48,119.5,1665.0,115.5313,115.5313,115.483,115.5023,1665.0
2023-10-26 13:55:00,119.49,119.54,119.47,119.54,3132.0,115.4927,115.541,115.4733,115.541,3132.0
2023-10-26 14:00:00,119.52,119.56,119.44,119.45,7443.0,115.5217,115.5603,115.4443,115.454,7443.0
2023-10-26 14:05:00,119.4,119.4,119.28,119.28,5021.0,115.4057,115.4057,115.2897,115.2897,5021.0
2023-10-26 14:10:00,119.31,119.41,119.31,119.39,2618.0,115.3187,115.4154,115.3187,115.396,2618.0
2023-10-26 14:15:00,119.36,119.44,119.3,119.4,3465.0,115.367,115.4443,115.309,115.4057,3465.0
2023-10-26 14:20:00,119.42,119.44,119.21,119.21,3576.0,115.425,115.4443,115.222,115.222,3576.0
2023-10-26 14:25:00,119.19,119.34,119.16,119.34,5127.0,115.2027,115.3477,115.1737,115.3477,5127.0
2023-10-26 14:30:00,119.44,119.49,119.31,119.49,4125.0,115.4443,115.4927,115.3187,115.4927,4125.0
2023-10-26 14:35:00,119.45,119.55,119.4,119.46,6348.0,115.454,115.5507,115.4057,115.4637,6348.0
2023-10-26 14:40:00,119.46,119.62,119.41,119.56,8909.0,115.4637,115.6183,115.4154,115.5603,8909.0
2023-10-26 14:45:00,119.53,119.59,119.48,119.5,3446.0,115.5313,115.5893,115.483,115.5023,3446.0
2023-10-26 14:50:00,119.5,119.58,119.46,119.58,5570.0,115.5023,115.5797,115.4637,115.5797,5570.0
2023-10-26 14:55:00,119.55,119.59,119.53,119.59,4287.0,115.5507,115.5893,115.5313,115.5893,4287.0
2023-10-26 15:00:00,119.61,119.63,119.51,119.55,8509.0,115.6087,115.628,115.512,115.5507,8509.0
2023-10-26 15:05:00,119.55,119.62,119.46,119.46,5157.0,115.5507,115.6183,115.4637,115.4637,5157.0
2023-10-26 15:10:00,119.49,119.49,119.38,119.4,5997.0,115.4927,115.4927,115.3864,115.4057,5997.0
2023-10-26 15:15:00,119.38,119.41,119.34,119.38,4955.0,115.3864,115.4154,115.3477,115.3864,4955.0
2023-10-26 15:20:00,119.41,119.5,119.39,119.46,12553.0,115.4154,115.5023,115.396,115.4637,12553.0
2023-10-26 15:25:00,119.45,119.46,119.3,119.35,7562.0,115.454,115.4637,115.309,115.3574,7562.0
2023-10-26 15:30:00,119.33,119.43,119.33,119.42,11592.0,115.338,115.4347,115.338,115.425,11592.0
2023-10-26 15:35:00,119.4,119.43,119.16,119.25,15713.0,115.4057,115.4347,115.1737,115.2607,15713.0
2023-10-26 15:40:00,119.25,119.25,119.06,119.08,19579.0,115.2607,115.2607,115.0771,115.0964,19579.0
2023-10-26 15:45:00,119.07,119.15,118.88,119.01,36223.0,115.0867,115.1641,114.9031,115.0287,36223.0
2023-10-26 15:50:00,119.04,119.22,119.02,119.03,46044.0,115.0577,115.2317,115.0384,115.0481,46044.0
2023-10-26 15:55:00,119.03,119.08,118.73,118.76,131979.0,115.0481,115.0964,114.7581,114.7871,131979.0
2023-10-27 09:30:00,119.04,119.25,118.51,118.91,10596.0,115.0577,115.2607,114.5455,114.9321,10596.0
2023-10-27 09:35:00,119.09,119.23,118.85,118.86,4321.0,115.1061,115.2414,114.8741,114.8838,4321.0
2023-10-27 09:40:00,118.8,118.8,118.69,118.7,2387.0,114.8258,114.8258,114.7194,114.7291,2387.0
2023-10-27 09:45:00,118.8,118.88,118.65,118.65,4893.0,114.8258,114.9031,114.6808,114.6808,4893.0
2023-10-27 09:50:00,118.62,118.62,118.36,118.57,4179.0,114.6518,114.6518,114.4005,114.6035,4179.0
2023-10-27 09:55:00,118.57,118.64,118.28,118.64,40002.0,114.6035,114.6711,114.3232,114.6711,40002.0
2023-10-27 10:00:00,118.6,119.12,118.46,119.12,9624.0,114.6325,115.1351,114.4971,115.1351,9624.0
2023-10-27 10:05:00,119.1,119.31,119.1,119.24,14291.0,115.1157,115.3187,115.1157,115.251,14291.0
2023-10-27 10:10:00,119.25,119.46,119.17,119.39,6246.0,115.2607,115.4637,115.1834,115.396,6246.0
2023-10-27 10:15:00,119.4,119.41,119.29,119.29,5410.0,115.4057,115.4154,115.2994,115.2994,5410.0
2023-10-27 10:20:00,119.29,119.44,119.18,119.19,13828.0,115.2994,115.4443,115.193,115.2027,13828.0
2023-10-27 10:25:00,119.26,119.37,119.26,119.26,4437.0,115.2704,115.3767,115.2704,115.2704,4437.0
2023-10-27 10:30:00,119.26,119.66,119.26,119.57,10864.0,115.2704,115.657,115.2704,115.57,10864.0
2023-10-27 10:35:00,119.63,119.9,119.62,119.87,4771.0,115.628,115.889,115.6183,115.86,4771.0
2023-10-27 10:40:00,119.91,119.95,119.7,119.87,7920.0,115.8986,115.9373,115.6957,115.86,7920.0
2023-10-27 10:45:00,119.87,119.94,119.75,119.75,9039.0,115.86,115.9276,115.744,115.744,9039.0
2023-10-27 10:50:00,119.78,120.05,119.77,119.99,8515.0,115.773,116.0339,115.7633,115.976,8515.0
2023-10-27 10:55:00,119.99,120.23,119.98,120.21,3990.0,115.976,116.2079,115.9663,116.1886,3990.0
2023-10-27 11:00:00,120.22,120.25,119.97,120.0,4682.0,116.1983,116.2273,115.9566,115.9856,4682.0
2023-10-27 11:05:00,120.0,120.24,120.0,120.23,3173.0,115.9856,116.2176,115.9856,116.2079,3173.0
2023-10-27 11:10:00,120.21,120.25,120.09,120.14,2900.0,116.1886,116.2273,116.0726,116.1209,2900.0
2023-10-27 11:15:00,120.14,120.23,119.98,120.04,5741.0,116.1209,116.2079,115.9663,116.0243,5741.0
2023-10-27 11:20:00,119.98,120.03,119.93,120.0,5112.0,115.9663,116.0146,115.918,115.9856,5112.0
2023-10-27 11:25:00,120.0,120.09,119.93,119.95,5556.0,115.9856,116.0726,115.918,115.9373,5556.0
2023-10-27 11:30:00,119.94,119.94,119.72,119.73,5124.0,115.9276,115.9276,115.715,115.7246,5124.0
2023-10-27 11:35:00,119.7,119.85,119.7,119.73,2681.0,115.6957,115.8406,115.6957,115.7246,2681.0
2023-10-27 11:40:00,119.75,119.75,119.46,119.56,4958.0,115.744,115.744,115.4637,115.5603,4958.0
2023-10-27 11:45:00,119.54,119.6,119.4,119.6,9663.0,115.541,115.599,115.4057,115.599,9663.0
2023-10-27 11:50:00,119.53,119.64,119.53,119.61,3299.0,115.5313,115.6377,115.5313,115.6087,3299.0
2023-10-27 11:55:00,119.58,119.66,119.54,119.64,4459.0,115.5797,115.657,115.541,115.6377,4459.0
2023-10-27 12:00:00,119.62,119.65,119.42,119.51,12903.0,115.6183,115.6473,115.425,115.512,12903.0
2023-10-27 12:05:00,119.58,119.7,119.58,119.67,5070.0,115.5797,115.6957,115.5797,115.6667,5070.0
2023-10-27 12:10:00,119.68,119.69,119.58,119.61,1933.0,115.6763,115.686,115.5797,115.6087,1933.0
2023-10-27 12:15:00,119.63,119.68,119.59,119.66,3336.0,115.628,115.6763,115.5893,115.657,3336.0
2023-10-27 12:20:00,119.68,119.7,119.57,119.59,5547.0,115.6763,115.6957,115.57,115.5893,5547.0
2023-10-27 12:25:00,119.58,119.63,119.54,119.6,2939.0,115.5797,115.628,115.541,115.599,2939.0
2023-10-27 12:30:00,119.59,119.68,119.57,119.61,5850.0,115.5893,115.6763,115.57,115.6087,5850.0
2023-10-27 12:35:00,119.62,119.77,119.59,119.74,4746.0,115.6183,115.7633,115.5893,115.7343,4746.0
2023-10-27 12:40:00,119.77,119.91,119.69,119.69,9026.0,115.7633,115.8986,115.686,115.686,9026.0
2023-10-27 12:45:00,119.73,119.74,119.58,119.61,4311.0,115.7246,115.7343,115.5797,115.6087,4311.0
2023-10-27 12:50:00,119.63,119.63,119.49,119.61,7207.0,115.628,115.628,115.4927,115.6087,7207.0
2023-10-27 12:55:00,119.63,119.63,119.42,119.49,6610.0,115.628,115.628,115.425,115.4927,6610.0
2023-10-27 13:00:00,119.48,119.55,119.46,119.53,6805.0,115.483,115.5507,115.4637,115.5313,6805.0
2023-10-27 13:05:00,119.5,119.53,119.35,119.44,10020.0,115.5023,115.5313,115.3574,115.4443,10020.0
2023-10-27 13:10:00,119.46,119.51,119.29,119.3,5973.0,115.4637,115.512,115.2994,115.309,5973.0
2023-10-27 13:15:00,119.3,119.35,119.19,119.27,9087.0,115.309,115.3574,115.2027,115.28,9087.0
2023-10-27 13:20:00,119.26,119.37,119.21,119.29,7989.0,115.2704,115.3767,115.222,115.2994,7989.0
2023-10-27 13:25:00,119.32,119.4,119.25,119.29,4504.0,115.3284,115.4057,115.2607,115.2994,4504.0
2023-10-27 13:30:00,119.28,119.28,119.04,119.07,9372.0,115.2897,115.2897,115.0577,115.0867,9372.0
2023-10-27 13:35:00,119.09,119.1,118.88,118.9,7637.0,115.1061,115.1157,114.9031,114.9224,7637.0
2023-10-27 13:40:00,118.88,118.9,118.78,118.79,11532.0,114.9031,114.9224,114.8064,114.8161,11532.0
2023-10-27 13:45:00,118.72,118.83,118.68,118.8,11610.0,114.7484,114.8548,114.7098,114.8258,11610.0
2023-10-27 13:50:00,118.83,119.0,118.79,118.79,17059.0,114.8548,115.0191,114.8161,114.8161,17059.0
2023-10-27 13:55:00,118.81,118.99,118.75,118.97,13252.0,114.8354,115.0094,114.7774,114.9901,13252.0
2023-10-27 14:00:00,118.97,119.14,118.96,119.07,23363.0,114.9901,115.1544,114.9804,115.0867,23363.0
2023-10-27 14:05:00,119.09,119.25,119.01,119.23,21370.0,115.1061,115.2607,115.0287,115.2414,21370.0
2023-10-27 14:10:00,119.21,119.32,119.19,119.27,16518.0,115.222,115.3284,115.2027,115.28,16518.0
2023-10-27 14:15:00,119.24,119.34,119.18,119.24,12816.0,115.251,115.3477,115.193,115.251,12816.0
2023-10-27 14:20:00,119.25,119.27,119.17,119.23,140088.0,115.2607,115.28,115.1834,115.2414,140088.0
2023-10-27 14:25:00,119.2,119.26,119.16,119.25,51385.0,115.2124,115.2704,115.1737,115.2607,51385.0
2023-10-27 14:30:00,119.26,119.5,119.21,119.47,16245.0,115.2704,115.5023,115.222,115.4733,16245.0
2023-10-27 14:35:00,119.43,119.54,119.34,119.51,7727.0,115.4347,115.541,115.3477,115.512,7727.0
2023-10-27 14:40:00,119.53,119.66,119.53,119.62,13525.0,115.5313,115.657,115.5313,115.6183,13525.0
2023-10-27 14:45:00,119.64,119.73,119.61,119.7,63756.0,115.6377,115.7246,115.6087,115.6957,63756.0
2023-10-27 14:50:00,119.66,119.7,119.42,119.52,125755.0,115.657,115.6957,115.425,115.5217,125755.0
2023-10-27 14:55:00,119.52,119.52,119.23,119.31,11543.0,115.5217,115.5217,115.2414,115.3187,11543.0
2023-10-27 15:00:00,119.31,119.5,119.31,119.48,19621.0,115.3187,115.5023,115.3187,115.483,19621.0
2023-10-27 15:05:00,119.5,119.55,119.45,119.5,13453.0,115.5023,115.5507,115.454,115.5023,13453.0
2023-10-27 15:10:00,119.49,119.76,119.43,119.74,24013.0,115.4927,115.7536,115.4347,115.7343,24013.0
2023-10-27 15:15:00,119.76,119.9,119.68,119.73,45769.0,115.7536,115.889,115.6763,115.7246,45769.0
2023-10-27 15:20:00,119.72,119.81,119.68,119.73,28167.0,115.715,115.802,115.6763,115.7246,28167.0
2023-10-27 15:25:00,119.74,119.95,119.73,119.95,29171.0,115.7343,115.9373,115.7246,115.9373,29171.0
2023-10-27 15:30:00,119.94,119.98,119.71,119.71,31396.0,115.9276,115.9663,115.7053,115.7053,31396.0
2023-10-27 15:35:00,119.69,119.72,119.6,119.66,19492.0,115.686,115.715,115.599,115.657,19492.0
2023-10-27 15:40:00,119.64,119.82,119.52,119.52,29522.0,115.6377,115.8116,115.5217,115.5217,29522.0
2023-10-27 15:45:00,119.51,119.56,119.38,119.48,37660.0,115.512,115.5603,115.3864,115.483,37660.0
2023-10-27 15:50:00,119.48,119.52,119.33,119.37,67108.0,115.483,115.5217,115.338,115.3767,67108.0
2023-10-27 15:55:00,119.37,119.48,119.29,119.44,170030.0,115.3767,115.483,115.2994,115.4443,170030.0
2023-10-30 09:30:00,120.29,120.59,119.96,120.44,14937.0,116.2659,116.5559,115.947,116.4109,14937.0
2023-10-30 09:35:00,120.51,120.51,120.05,120.08,3761.0,116.4786,116.4786,116.0339,116.0629,3761.0
2023-10-30 09:40:00,120.18,120.48,120.01,120.02,26433.0,116.1596,116.4496,115.9953,116.0049,26433.0
2023-10-30 09:45:00,119.94,119.97,119.45,119.46,3504.0,115.9276,115.9566,115.454,115.4637,3504.0
2023-10-30 09:50:00,119.54,119.74,119.49,119.63,9681.0,115.541,115.7343,115.4927,115.628,9681.0
2023-10-30 09:55:00,119.61,119.9,119.6,119.72,15705.0,115.6087,115.889,115.599,115.715,15705.0
2023-10-30 10:00:00,119.7,119.77,119.42,119.66,13175.0,115.6957,115.7633,115.425,115.657,13175.0
2023-10-30 10:05:00,119.64,119.91,119.64,119.85,11625.0,115.6377,115.8986,115.6377,115.8406,11625.0
2023-10-30 10:10:00,119.85,119.94,119.74,119.81,6334.0,115.8406,115.9276,115.7343,115.802,6334.0
2023-10-30 10:15:00,119.85,119.94,119.73,119.88,5986.0,115.8406,115.9276,115.7246,115.8696,5986.0
2023-10-30 10:20:00,119.89,119.99,119.78,119.87,9399.0,115.8793,115.976,115.773,115.86,9399.0
2023-10-30 10:25:00,119.85,119.96,119.62,119.78,15879.0,115.8406,115.947,115.6183,115.773,15879.0
2023-10-30 10:30:00,119.76,119.76,119.56,119.64,5555.0,115.7536,115.7536,115.5603,115.6377,5555.0
2023-10-30 10:35:00,119.62,119.76,119.61,119.71,4054.0,115.6183,115.7536,115.6087,115.7053,4054.0
2023-10-30 10:40:00,119.73,119.85,119.68,119.8,7536.0,115.7246,115.8406,115.6763,115.7923,7536.0
2023-10-30 10:45:00,119.85,120.16,119.85,120.01,7014.0,115.8406,116.1403,115.8406,115.9953,7014.0
2023-10-30 10:50:00,120.02,120.11,119.82,119.82,5934.0,116.0049,116.0919,115.8116,115.8116,5934.0
2023-10-30 10:55:00,119.81,119.81,119.35,119.37,14410.0,115.802,115.802,115.3574,115.3767,14410.0
2023-10-30 11:00:00,119.39,119.49,119.3,119.45,6880.0,115.396,115.4927,115.309,115.454,6880.0
2023-10-30 11:05:00,119.41,119.55,119.35,119.55,4278.0,115.4154,115.5507,115.3574,115.5507,4278.0
2023-10-30 11:10:00,119.57,119.57,119.4,119.42,12590.0,115.57,115.57,115.4057,115.425,12590.0
2023-10-30 11:15:00,119.43,119.43,119.26,119.37,6744.0,115.4347,115.4347,115.2704,115.3767,6744.0
2023-10-30 11:20:00,119.37,119.49,119.36,119.41,8789.0,115.3767,115.4927,115.367,115.4154,8789.0
2023-10-30 11:25:00,119.45,119.54,119.32,119.54,11086.0,115.454,115.541,115.3284,115.541,11086.0
2023-10-30 11:30:00,119.55,119.92,119.53,119.88,19780.0,115.5507,115.9083,115.5313,115.8696,19780.0
2023-10-30 11:35:00,119.88,120.06,119.88,120.01,10368.0,115.8696,116.0436,115.8696,115.9953,10368.0
2023-10-30 11:40:00,119.98,120.08,119.94,120.08,4825.0,115.9663,116.0629,115.9276,116.0629,4825.0
2023-10-30 11:45:00,120.07,120.12,119.92,119.94,7829.0,116.0533,116.1016,115.9083,115.9276,7829.0
2023-10-30 11:50:00,119.92,120.13,119.92,120.1,5279.0,115.9083,116.1113,115.9083,116.0823,5279.0
2023-10-30 11:55:00,120.11,120.26,120.11,120.19,3300.0,116.0919,116.2369,116.0919,116.1693,3300.0
2023-10-30 12:00:00,120.17,120.3,120.15,120.28,5565.0,116.1499,116.2756,116.1306,116.2562,5565.0
2023-10-30 12:05:00,120.26,120.26,120.16,120.24,6743.0,116.2369,116.2369,116.1403,116.2176,6743.0
2023-10-30 12:10:00,120.23,120.36,120.22,120.3,10283.0,116.2079,116.3336,116.1983,116.2756,10283.0
2023-10-30 12:15:00,120.3,120.3,120.2,120.25,7006.0,116.2756,116.2756,116.1789,116.2273,7006.0
2023-10-30 12:20:00,120.29,120.34,120.25,120.26,4893.0,116.2659,116.3142,116.2273,116.2369,4893.0
2023-10-30 12:25:00,120.26,120.33,120.21,120.22,5980.0,116.2369,116.3046,116.1886,116.1983,5980.0
2023-10-30 12:30:00,120.22,120.28,120.18,120.25,4825.0,116.1983,116.2562,116.1596,116.2273,4825.0
2023-10-30 12:35:00,120.25,120.3,120.14,120.14,5003.0,116.2273,116.2756,116.1209,116.1209,5003.0
2023-10-30 12:40:00,120.13,120.13,119.89,119.99,6303.0,116.1113,116.1113,115.8793,115.976,6303.0
2023-10-30 12:45:00,119.94,120.03,119.93,119.99,3600.0,115.9276,116.0146,115.918,115.976,3600.0
2023-10-30 12:50:00,120.01,120.04,119.77,119.77,6229.0,115.9953,116.0243,115.7633,115.7633,6229.0
2023-10-30 12:55:00,119.8,119.82,119.7,119.81,6165.0,115.7923,115.8116,115.6957,115.802,6165.0
2023-10-30 13:00:00,119.83,119.85,119.67,119.78,6143.0,115.8213,115.8406,115.6667,115.773,6143.0
2023-10-30 13:05:00,119.78,119.8,119.6,119.72,6578.0,115.773,115.7923,115.599,115.715,6578.0
2023-10-30 13:10:00,119.68,119.84,119.68,119.83,5095.0,115.6763,115.831,115.6763,115.8213,5095.0
2023-10-30 13:15:00,119.85,119.92,119.75,119.78,3596.0,115.8406,115.9083,115.744,115.773,3596.0
2023-10-30 13:20:00,119.78,119.94,119.75,119.94,3879.0,115.773,115.9276,115.744,115.9276,3879.0
2023-10-30 13:25:00,119.96,120.19,119.94,120.17,7058.0,115.947,116.1693,115.9276,116.1499,7058.0
2023-10-30 13:30:00,120.18,120.24,120.09,120.12,19621.0,116.1596,116.2176,116.0726,116.1016,19621.0
2023-10-30 13:35:00,120.09,120.28,120.03,120.23,13395.0,116.0726,116.2562,116.0146,116.2079,13395.0
2023-10-30 13:40:00,120.27,120.36,120.27,120.27,1472.0,116.2466,116.3336,116.2466,116.2466,1472.0
2023-10-30 13:45:00,120.26,120.33,120.22,120.27,27134.0,116.2369,116.3046,116.1983,116.2466,27134.0
2023-10-30 13:50:00,120.28,120.36,120.26,120.29,5278.0,116.2562,116.3336,116.2369,116.2659,5278.0
2023-10-30 13:55:00,120.27,120.36,120.21,120.35,3548.0,116.2466,116.3336,116.1886,116.3239,3548.0
2023-10-30 14:00:00,120.36,120.36,120.28,120.34,1600.0,116.3336,116.3336,116.2562,116.3142,1600.0
2023-10-30 14:05:00,120.33,120.33,120.06,120.12,3573.0,116.3046,116.3046,116.0436,116.1016,3573.0
2023-10-30 14:10:00,120.11,120.18,120.1,120.12,3177.0,116.0919,116.1596,116.0823,116.1016,3177.0
2023-10-30 14:15:00,120.15,120.16,120.07,120.13,3009.0,116.1306,116.1403,116.0533,116.1113,3009.0
2023-10-30 14:20:00,120.16,120.18,120.12,120.14,1781.0,116.1403,116.1596,116.1016,116.1209,1781.0
2023-10-30 14:25:00,120.18,120.2,120.15,120.17,3205.0,116.1596,116.1789,116.1306,116.1499,3205.0
2023-10-30 14:30:00,120.19,120.23,120.17,120.22,3908.0,116.1693,116.2079,116.1499,116.1983,3908.0
2023-10-30 14:35:00,120.19,120.36,120.19,120.31,6859.0,116.1693,116.3336,116.1693,116.2852,6859.0
2023-10-30 14:40:00,120.29,120.31,120.27,120.27,2371.0,116.2659,116.2852,116.2466,116.2466,2371.0
2023-10-30 14:45:00,120.28,120.38,120.18,120.34,6943.0,116.2562,116.3529,116.1596,116.3142,6943.0
2023-10-30 14:50:00,120.33,120.33,120.16,120.17,3158.0,116.3046,116.3046,116.1403,116.1499,3158.0
2023-10-30 14:55:00,120.19,120.26,120.17,120.26,4619.0,116.1693,116.2369,116.1499,116.2369,4619.0
2023-10-30 15:00:00,120.28,120.42,120.25,120.41,5509.0,116.2562,116.3916,116.2273,116.3819,5509.0
2023-10-30 15:05:00,120.4,120.46,120.32,120.32,7606.0,116.3722,116.4302,116.2949,116.2949,7606.0
2023-10-30 15:10:00,120.29,120.57,120.29,120.57,7348.0,116.2659,116.5365,116.2659,116.5365,7348.0
2023-10-30 15:15:00,120.56,120.64,120.51,120.61,6637.0,116.5269,116.6042,116.4786,116.5752,6637.0
2023-10-30 15:20:00,120.59,120.59,120.39,120.45,8921.0,116.5559,116.5559,116.3626,116.4206,8921.0
2023-10-30 15:25:00,120.46,120.48,120.33,120.34,7096.0,116.4302,116.4496,116.3046,116.3142,7096.0
2023-10-30 15:30:00,120.32,120.35,120.26,120.32,9095.0,116.2949,116.3239,116.2369,116.2949,9095.0
2023-10-30 15:35:00,120.33,120.43,120.31,120.31,14971.0,116.3046,116.4012,116.2852,116.2852,14971.0
2023-10-30 15:40:00,120.32,120.41,120.24,120.41,16305.0,116.2949,116.3819,116.2176,116.3819,16305.0
2023-10-30 15:45:00,120.39,120.39,120.09,120.16,25373.0,116.3626,116.3626,116.0726,116.1403,25373.0
2023-10-30 15:50:00,120.19,120.3,119.99,120.02,33358.0,116.1693,116.2756,115.976,116.0049,33358.0
2023-10-30 15:55:00,120.03,120.12,119.79,119.89,94047.0,116.0146,116.1016,115.7826,115.8793,94047.0
2023-10-31 09:30:00,120.61,120.61,120.05,120.05,10736.0,116.5752,116.5752,116.0339,116.0339,10736.0
2023-10-31 09:35:00,120.14,120.17,119.85,119.87,9008.0,116.1209,116.1499,115.8406,115.86,9008.0
2023-10-31 09:40:00,119.92,120.05,119.79,119.87,4234.0,115.9083,116.0339,115.7826,115.86,4234.0
2023-10-31 09:45:00,119.93,119.97,119.81,119.87,6347.0,115.918,115.9566,115.802,115.86,6347.0
2023-10-31 09:50:00,119.86,119.88,119.62,119.73,6535.0,115.8503,115.8696,115.6183,115.7246,6535.0
2023-10-31 09:55:00,119.73,119.74,119.48,119.51,4803.0,115.7246,115.7343,115.483,115.512,4803.0
2023-10-31 10:00:00,119.45,119.65,119.45,119.46,9101.0,115.454,115.6473,115.454,115.4637,9101.0
2023-10-31 10:05:00,119.44,119.6,119.41,119.6,7099.0,115.4443,115.599,115.4154,115.599,7099.0
2023-10-31 10:10:00,119.6,120.08,119.59,119.95,9145.0,115.599,116.0629,115.5893,115.9373,9145.0
2023-10-31 10:15:00,119.94,120.16,119.93,119.99,6570.0,115.9276,116.1403,115.918,115.976,6570.0
2023-10-31 10:20:00,119.97,120.07,119.9,119.95,4601.0,115.9566,116.0533,115.889,115.9373,4601.0
2023-10-31 10:25:00,119.97,120.17,119.97,120.17,12669.0,115.9566,116.1499,115.9566,116.1499,12669.0
2023-10-31 10:30:00,120.18,120.29,120.08,120.09,7902.0,116.1596,116.2659,116.0629,116.0726,7902.0
2023-10-31 10:35:00,120.1,120.19,120.04,120.17,6036.0,116.0823,116.1693,116.0243,116.1499,6036.0
2023-10-31 10:40:00,120.16,120.4,120.13,120.4,6290.0,116.1403,116.3722,116.1113,116.3722,6290.0
2023-10-31 10:45:00,120.38,120.4,120.23,120.31,6794.0,116.3529,116.3722,116.2079,116.2852,6794.0
2023-10-31 10:50:00,120.3,120.43,120.3,120.4,4749.0,116.2756,116.4012,116.2756,116.3722,4749.0
2023-10-31 10:55:00,120.43,120.57,120.34,120.55,13062.0,116.4012,116.5365,116.3142,116.5172,13062.0
2023-10-31 11:00:00,120.59,120.66,120.53,120.55,29467.0,116.5559,116.6235,116.4979,116.5172,29467.0
2023-10-31 11:05:00,120.55,120.59,120.42,120.59,7276.0,116.5172,116.5559,116.3916,116.5559,7276.0
2023-10-31 11:10:00,120.59,120.59,120.49,120.58,7673.0,116.5559,116.5559,116.4592,116.5462,7673.0
2023-10-31 11:15:00,120.57,120.57,120.38,120.51,12696.0,116.5365,116.5365,116.3529,116.4786,12696.0
2023-10-31 11:20:00,120.52,120.57,120.46,120.55,6103.0,116.4882,116.5365,116.4302,116.5172,6103.0
2023-10-31 11:25:00,120.57,120.81,120.56,120.73,8089.0,116.5365,116.7685,116.5269,116.6912,8089.0
2023-10-31 11:30:00,120.66,120.76,120.64,120.73,7677.0,116.6235,116.7202,116.6042,116.6912,7677.0
2023-10-31 11:35:00,120.73,120.73,120.58,120.63,6888.0,116.6912,116.6912,116.5462,116.5945,6888.0
2023-10-31 11:40:00,120.63,120.63,120.51,120.51,6914.0,116.5945,116.5945,116.4786,116.4786,6914.0
2023-10-31 11:45:00,120.51,120.57,120.38,120.53,9324.0,116.4786,116.5365,116.3529,116.4979,9324.0
2023-10-31 11:50:00,120.51,120.52,120.39,120.41,2854.0,116.4786,116.4882,116.3626,116.3819,2854.0
2023-10-31 11:55:00,120.43,120.64,120.42,120.62,5078.0,116.4012,116.6042,116.3916,116.5849,5078.0
2023-10-31 12:00:00,120.67,120.7,120.6,120.62,2882.0,116.6332,116.6622,116.5655,116.5849,2882.0
2023-10-31 12:05:00,120.54,120.54,120.47,120.53,3744.0,116.5076,116.5076,116.4399,116.4979,3744.0
2023-10-31 12:10:00,120.53,120.55,120.43,120.46,5606.0,116.4979,116.5172,116.4012,116.4302,5606.0
2023-10-31 12:15:00,120.46,120.54,120.41,120.51,7182.0,116.4302,116.5076,116.3819,116.4786,7182.0
2023-10-31 12:20:00,120.51,120.65,120.51,120.65,8575.0,116.4786,116.6139,116.4786,116.6139,8575.0
2023-10-31 12:25:00,120.66,120.75,120.62,120.66,12453.0,116.6235,116.7105,116.5849,116.6235,12453.0
2023-10-31 12:30:00,120.69,120.87,120.68,120.82,6127.0,116.6525,116.8265,116.6429,116.7782,6127.0
2023-10-31 12:35:00,120.79,120.79,120.5,120.77,12866.0,116.7492,116.7492,116.4689,116.7299,12866.0
2023-10-31 12:40:00,120.75,120.85,120.67,120.83,6099.0,116.7105,116.8072,116.6332,116.7878,6099.0
2023-10-31 12:45:00,120.84,120.87,120.73,120.73,5458.0,116.7975,116.8265,116.6912,116.6912,5458.0
2023-10-31 12:50:00,120.75,120.75,120.67,120.71,5053.0,116.7105,116.7105,116.6332,116.6719,5053.0
2023-10-31 12:55:00,120.69,120.77,120.68,120.74,4072.0,116.6525,116.7299,116.6429,116.7009,4072.0
2023-10-31 13:00:00,120.78,121.04,120.76,121.0,8618.0,116.7395,116.9908,116.7202,116.9522,8618.0
2023-10-31 13:05:00,121.03,121.09,120.89,120.91,7746.0,116.9812,117.0392,116.8458,116.8652,7746.0
2023-10-31 13:10:00,120.9,120.97,120.81,120.97,11955.0,116.8555,116.9232,116.7685,116.9232,11955.0
2023-10-31 13:15:00,120.97,121.07,120.94,121.04,12498.0,116.9232,117.0198,116.8942,116.9908,12498.0
2023-10-31 13:20:00,121.03,121.08,121.02,121.06,5737.0,116.9812,117.0295,116.9715,117.0102,5737.0
2023-10-31 13:25:00,121.06,121.09,120.89,120.95,10138.0,117.0102,117.0392,116.8458,116.9038,10138.0
2023-10-31 13:30:00,120.94,121.14,120.91,121.1,8971.0,116.8942,117.0875,116.8652,117.0488,8971.0
2023-10-31 13:35:00,121.08,121.08,120.93,120.93,3459.0,117.0295,117.0295,116.8845,116.8845,3459.0
2023-10-31 13:40:00,120.93,121.02,120.93,121.01,5459.0,116.8845,116.9715,116.8845,116.9618,5459.0
2023-10-31 13:45:00,121.0,121.12,121.0,121.1,5208.0,116.9522,117.0681,116.9522,117.0488,5208.0
2023-10-31 13:50:00,121.09,121.21,121.06,121.17,8667.0,117.0392,117.1551,117.0102,117.1165,8667.0
2023-10-31 13:55:00,121.21,121.26,121.12,121.21,15186.0,117.1551,117.2035,117.0681,117.1551,15186.0
2023-10-31 14:00:00,121.25,121.36,121.18,121.19,12764.0,117.1938,117.3001,117.1261,117.1358,12764.0
2023-10-31 14:05:00,121.19,121.24,121.14,121.16,7153.0,117.1358,117.1841,117.0875,117.1068,7153.0
2023-10-31 14:10:00,121.14,121.16,121.1,121.13,11766.0,117.0875,117.1068,117.0488,117.0778,11766.0
2023-10-31 14:15:00,121.15,121.17,120.98,121.01,25875.0,117.0971,117.1165,116.9328,116.9618,25875.0
2023-10-31 14:20:00,121.0,121.0,120.93,120.95,6378.0,116.9522,116.9522,116.8845,116.9038,6378.0
2023-10-31 14:25:00,120.96,120.96,120.83,120.88,5445.0,116.9135,116.9135,116.7878,116.8362,5445.0
2023-10-31 14:30:00,120.87,120.95,120.86,120.89,6189.0,116.8265,116.9038,116.8168,116.8458,6189.0
2023-10-31 14:35:00,120.89,120.9,120.78,120.85,9558.0,116.8458,116.8555,116.7395,116.8072,9558.0
2023-10-31 14:40:00,120.85,121.14,120.81,121.1,14947.0,116.8072,117.0875,116.7685,117.0488,14947.0
2023-10-31 14:45:00,121.08,121.12,121.04,121.05,15305.0,117.0295,117.0681,116.9908,117.0005,15305.0
2023-10-31 14:50:00,121.06,121.09,120.99,121.05,10069.0,117.0102,117.0392,116.9425,117.0005,10069.0
2023-10-31 14:55:00,121.07,121.17,121.05,121.14,10983.0,117.0198,117.1165,117.0005,117.0875,10983.0
2023-10-31 15:00:00,121.13,121.2,121.1,121.17,16668.0,117.0778,117.1455,117.0488,117.1165,16668.0
2023-10-31 15:05:00,121.17,121.21,121.13,121.18,10242.0,117.1165,117.1551,117.0778,117.1261,10242.0
2023-10-31 15:10:00,121.16,121.27,121.16,121.18,17085.0,117.1068,117.2131,117.1068,117.1261,17085.0
2023-10-31 15:15:00,121.14,121.19,121.12,121.17,16102.0,117.0875,117.1358,117.0681,117.1165,16102.0
2023-10-31 15:20:00,121.14,121.14,120.98,121.06,16432.0,117.0875,117.0875,116.9328,117.0102,16432.0
2023-10-31 15:25:00,121.07,121.13,121.04,121.08,28568.0,117.0198,117.0778,116.9908,117.0295,28568.0
2023-10-31 15:30:00,121.07,121.07,120.89,120.97,14116.0,117.0198,117.0198,116.8458,116.9232,14116.0
2023-10-31 15:35:00,120.95,120.97,120.8,120.88,12444.0,116.9038,116.9232,116.7589,116.8362,12444.0
2023-10-31 15:40:00,120.87,120.95,120.73,120.86,30071.0,116.8265,116.9038,116.6912,116.8168,30071.0
2023-10-31 15:45:00,120.86,120.9,120.75,120.9,39237.0,116.8168,116.8555,116.7105,116.8555,39237.0
2023-10-31 15:50:00,120.86,120.91,120.5,120.6,64748.0,116.8168,116.8652,116.4689,116.5655,64748.0
2023-10-31 15:55:00,120.6,120.9,120.57,120.77,139075.0,116.5655,116.8555,116.5365,116.7299,139075.0
2023-11-01 09:30:00,121.88,121.91,120.13,120.38,30284.0,117.8027,117.8317,116.1113,116.3529,30284.0
2023-11-01 09:35:00,120.4,120.57,119.89,120.22,36263.0,116.3722,116.5365,115.8793,116.1983,36263.0
2023-11-01 09:40:00,120.18,121.59,119.95,120.0,34766.0,116.1596,117.5224,115.9373,115.9856,34766.0
2023-11-01 09:45:00,120.23,120.45,119.78,120.36,62509.0,116.2079,116.4206,115.773,116.3336,62509.0
2023-11-01 09:50:00,120.47,121.03,119.52,119.66,47213.0,116.4399,116.9812,115.5217,115.657,47213.0
2023-11-01 09:55:00,119.74,120.39,119.65,120.3,36844.0,115.7343,116.3626,115.6473,116.2756,36844.0
2023-11-01 10:00:00,120.41,120.72,120.16,120.57,21125.0,116.3819,116.6815,116.1403,116.5365,21125.0
2023-11-01 10:05:00,120.57,121.28,120.56,120.92,27503.0,116.5365,117.2228,116.5269,116.8748,27503.0
2023-11-01 10:10:00,120.92,121.61,120.84,121.46,28752.0,116.8748,117.5418,116.7975,117.3968,28752.0
2023-11-01 10:15:00,121.46,122.16,121.38,122.12,45189.0,117.3968,118.0734,117.3195,118.0347,45189.0
2023-11-01 10:20:00,122.08,122.48,122.04,122.25,37534.0,117.996,118.3827,117.9574,118.1603,37534.0
2023-11-01 10:25:00,122.25,122.25,121.73,121.9,22538.0,118.1603,118.1603,117.6577,117.8221,22538.0
2023-11-01 10:30:00,121.87,122.03,121.72,121.97,14710.0,117.7931,117.9477,117.6481,117.8897,14710.0
2023-11-01 10:35:00,122.01,122.2,121.92,121.92,12171.0,117.9284,118.112,117.8414,117.8414,12171.0
2023-11-01 10:40:00,121.94,122.12,121.88,121.96,10669.0,117.8607,118.0347,117.8027,117.88,10669.0
2023-11-01 10:45:00,121.99,122.14,121.85,122.05,15821.0,117.909,118.054,117.7737,117.967,15821.0
2023-11-01 10:50:00,122.07,122.3,122.07,122.12,12757.0,117.9864,118.2087,117.9864,118.0347,12757.0
2023-11-01 10:55:00,122.1,122.19,121.88,121.9,18389.0,118.0154,118.1024,117.8027,117.8221,18389.0
2023-11-01 11:00:00,121.9,121.98,121.75,121.98,11222.0,117.8221,117.8994,117.6771,117.8994,11222.0
2023-11-01 11:05:00,121.98,122.06,121.53,121.54,14242.0,117.8994,117.9767,117.4644,117.4741,14242.0
2023-11-01 11:10:00,121.53,121.58,121.37,121.54,19522.0,117.4644,117.5128,117.3098,117.4741,19522.0
2023-11-01 11:15:00,121.53,121.62,121.43,121.46,12268.0,117.4644,117.5514,117.3678,117.3968,12268.0
2023-11-01 11:20:00,121.5,121.67,121.42,121.53,10480.0,117.4354,117.5997,117.3581,117.4644,10480.0
2023-11-01 11:25:00,121.52,121.52,121.35,121.46,15918.0,117.4548,117.4548,117.2905,117.3968,15918.0
2023-11-01 11:30:00,121.48,121.49,121.25,121.38,9910.0,117.4161,117.4258,117.1938,117.3195,9910.0
2023-11-01 11:35:00,121.36,121.36,121.14,121.26,8366.0,117.3001,117.3001,117.0875,117.2035,8366.0
2023-11-01 11:40:00,121.28,121.33,121.08,121.16,10357.0,117.2228,117.2711,117.0295,117.1068,10357.0
2023-11-01 11:45:00,121.12,121.24,120.87,120.91,20209.0,117.0681,117.1841,116.8265,116.8652,20209.0
2023-11-01 11:50:00,120.86,120.87,120.77,120.79,6952.0,116.8168,116.8265,116.7299,116.7492,6952.0
2023-11-01 11:55:00,120.75,120.78,120.62,120.72,8541.0,116.7105,116.7395,116.5849,116.6815,8541.0
2023-11-01 12:00:00,120.72,120.72,120.4,120.4,8389.0,116.6815,116.6815,116.3722,116.3722,8389.0
2023-11-01 12:05:00,120.41,120.41,119.93,119.99,23701.0,116.3819,116.3819,115.918,115.976,23701.0
2023-11-01 12:10:00,120.0,120.04,119.78,119.87,16299.0,115.9856,116.0243,115.773,115.86,16299.0
2023-11-01 12:15:00,119.83,120.06,119.78,120.06,14229.0,115.8213,116.0436,115.773,116.0436,14229.0
2023-11-01 12:20:00,120.09,120.19,119.89,119.89,9671.0,116.0726,116.1693,115.8793,115.8793,9671.0
2023-11-01 12:25:00,119.88,119.96,119.81,119.85,15651.0,115.8696,115.947,115.802,115.8406,15651.0
2023-11-01 12:30:00,119.83,120.19,119.78,120.19,15994.0,115.8213,116.1693,115.773,116.1693,15994.0
2023-11-01 12:35:00,120.21,120.4,120.19,120.19,5498.0,116.1886,116.3722,116.1693,116.1693,5498.0
2023-11-01 12:40:00,120.23,120.24,120.14,120.23,6902.0,116.2079,116.2176,116.1209,116.2079,6902.0
2023-11-01 12:45:00,120.24,120.36,120.24,120.31,4150.0,116.2176,116.3336,116.2176,116.2852,4150.0
2023-11-01 12:50:00,120.35,120.48,120.35,120.4,5014.0,116.3239,116.4496,116.3239,116.3722,5014.0
2023-11-01 12:55:00,120.38,120.46,120.34,120.46,4528.0,116.3529,116.4302,116.3142,116.4302,4528.0
2023-11-01 13:00:00,120.46,120.55,120.43,120.52,5279.0,116.4302,116.5172,116.4012,116.4882,5279.0
2023-11-01 13:05:00,120.53,120.59,120.43,120.5,13366.0,116.4979,116.5559,116.4012,116.4689,13366.0
2023-11-01 13:10:00,120.52,120.74,120.52,120.67,6501.0,116.4882,116.7009,116.4882,116.6332,6501.0
2023-11-01 13:15:00,120.69,120.76,120.54,120.7,8332.0,116.6525,116.7202,116.5076,116.6622,8332.0
2023-11-01 13:20:00,120.77,120.82,120.54,120.57,9624.0,116.7299,116.7782,116.5076,116.5365,9624.0
2023-11-01 13:25:00,120.58,120.77,120.58,120.74,7462.0,116.5462,116.7299,116.5462,116.7009,7462.0
2023-11-01 13:30:00,120.74,120.75,120.58,120.58,8715.0,116.7009,116.7105,116.5462,116.5462,8715.0
2023-11-01 13:35:00,120.62,120.68,120.58,120.66,8358.0,116.5849,116.6429,116.5462,116.6235,8358.0
2023-11-01 13:40:00,120.68,120.87,120.64,120.84,16300.0,116.6429,116.8265,116.6042,116.7975,16300.0
2023-11-01 13:45:00,120.83,120.92,120.79,120.88,15099.0,116.7878,116.8748,116.7492,116.8362,15099.0
2023-11-01 13:50:00,120.9,121.11,120.9,121.11,12961.0,116.8555,117.0585,116.8555,117.0585,12961.0
2023-11-01 13:55:00,121.11,121.24,121.09,121.16,8702.0,117.0585,117.1841,117.0392,117.1068,8702.0
2023-11-01 14:00:00,121.13,121.37,120.97,121.14,19051.0,117.0778,117.3098,116.9232,117.0875,19051.0
2023-11-01 14:05:00,121.16,121.18,120.82,120.9,28425.0,117.1068,117.1261,116.7782,116.8555,28425.0
2023-11-01 14:10:00,120.88,121.03,120.82,121.0,6530.0,116.8362,116.9812,116.7782,116.9522,6530.0
2023-11-01 14:15:00,121.0,121.1,120.85,121.02,13742.0,116.9522,117.0488,116.8072,116.9715,13742.0
2023-11-01 14:20:00,121.05,121.28,121.01,121.27,6497.0,117.0005,117.2228,116.9618,117.2131,6497.0
2023-11-01 14:25:00,121.27,121.4,121.16,121.35,17995.0,117.2131,117.3388,117.1068,117.2905,17995.0
2023-11-01 14:30:00,121.34,121.65,121.33,121.4,27551.0,117.2808,117.5804,117.2711,117.3388,27551.0
2023-11-01 14:35:00,121.43,121.54,121.12,121.2,33254.0,117.3678,117.4741,117.0681,117.1455,33254.0
2023-11-01 14:40:00,121.18,121.18,120.77,120.93,6165.0,117.1261,117.1261,116.7299,116.8845,6165.0
2023-11-01 14:45:00,120.93,121.04,120.6,120.79,17176.0,116.8845,116.9908,116.5655,116.7492,17176.0
2023-11-01 14:50:00,120.79,121.04,120.72,120.95,10874.0,116.7492,116.9908,116.6815,116.9038,10874.0
2023-11-01 14:55:00,120.92,121.42,120.9,121.42,18808.0,116.8748,117.3581,116.8555,117.3581,18808.0
2023-11-01 15:00:00,121.43,121.54,121.07,121.07,14354.0,117.3678,117.4741,117.0198,117.0198,14354.0
2023-11-01 15:05:00,121.06,121.14,120.92,121.06,13117.0,117.0102,117.0875,116.8748,117.0102,13117.0
2023-11-01 15:10:00,121.09,121.11,120.89,121.06,9599.0,117.0392,117.0585,116.8458,117.0102,9599.0
2023-11-01 15:15:00,121.08,121.28,121.06,121.22,17381.0,117.0295,117.2228,117.0102,117.1648,17381.0
2023-11-01 15:20:00,121.21,121.38,121.1,121.14,21436.0,117.1551,117.3195,117.0488,117.0875,21436.0
2023-11-01 15:25:00,121.17,121.23,120.94,121.06,17132.0,117.1165,117.1745,116.8942,117.0102,17132.0
2023-11-01 15:30:00,121.07,121.41,121.03,121.25,19230.0,117.0198,117.3484,116.9812,117.1938,19230.0
2023-11-01 15:35:00,121.27,121.36,121.16,121.2,22713.0,117.2131,117.3001,117.1068,117.1455,22713.0
2023-11-01 15:40:00,121.17,121.38,121.13,121.35,29876.0,117.1165,117.3195,117.0778,117.2905,29876.0
2023-11-01 15:45:00,121.34,121.35,121.06,121.09,30345.0,117.2808,117.2905,117.0102,117.0392,30345.0
2023-11-01 15:50:00,121.09,121.3,121.04,121.29,55418.0,117.0392,117.2421,116.9908,117.2325,55418.0
2023-11-01 15:55:00,121.3,121.44,121.16,121.36,176574.0,117.2421,117.3774,117.1068,117.3001,176574.0
2023-11-02 09:30:00,122.84,123.97,122.79,123.64,18624.0,118.7306,119.8228,118.6823,119.5038,18624.0
2023-11-02 09:35:00,123.64,123.74,123.16,123.68,35417.0,119.5038,119.6005,119.0399,119.5425,35417.0
2023-11-02 09:40:00,123.61,124.13,123.6,123.91,31146.0,119.4748,119.9775,119.4652,119.7648,31146.0
2023-11-02 09:45:00,123.92,124.72,123.91,124.45,13536.0,119.7745,120.5477,119.7648,120.2867,13536.0
2023-11-02 09:50:00,124.43,124.89,124.34,124.66,8758.0,120.2674,120.712,120.1804,120.4897,8758.0
2023-11-02 09:55:00,124.55,124.82,124.37,124.43,35673.0,120.3834,120.6444,120.2094,120.2674,35673.0
2023-11-02 10:00:00,124.57,124.94,124.49,124.8,32043.0,120.4027,120.7604,120.3254,120.625,32043.0
2023-11-02 10:05:00,124.8,124.94,124.6,124.65,16201.0,120.625,120.7604,120.4317,120.4801,16201.0
2023-11-02 10:10:00,124.65,124.97,124.56,124.81,11122.0,120.4801,120.7894,120.3931,120.6347,11122.0
2023-11-02 10:15:00,124.89,125.01,124.73,124.98,11839.0,120.712,120.828,120.5574,120.799,11839.0
2023-11-02 10:20:00,125.06,125.12,124.85,124.91,9509.0,120.8763,120.9343,120.6734,120.7314,9509.0
2023-11-02 10:25:00,124.91,125.28,124.9,125.24,14592.0,120.7314,121.089,120.7217,121.0503,14592.0
2023-11-02 10:30:00,125.31,125.71,125.31,125.68,16206.0,121.118,121.5046,121.118,121.4756,16206.0
2023-11-02 10:35:00,125.66,125.73,125.4,125.51,16726.0,121.4563,121.5239,121.205,121.3113,16726.0
2023-11-02 10:40:00,125.53,125.57,125.3,125.44,9949.0,121.3306,121.3693,121.1083,121.2436,9949.0
2023-11-02 10:45:00,125.45,125.51,125.01,125.07,22026.0,121.2533,121.3113,120.828,120.886,22026.0
2023-11-02 10:50:00,125.0,125.04,124.51,124.52,13168.0,120.8183,120.857,120.3447,120.3544,13168.0
2023-11-02 10:55:00,124.51,124.69,124.42,124.69,12327.0,120.3447,120.5187,120.2578,120.5187,12327.0
2023-11-02 11:00:00,124.69,124.78,124.32,124.37,14252.0,120.5187,120.6057,120.1611,120.2094,14252.0
2023-11-02 11:05:00,124.36,124.47,124.25,124.31,4877.0,120.1998,120.3061,120.0934,120.1514,4877.0
2023-11-02 11:10:00,124.3,124.48,124.23,124.45,6277.0,120.1418,120.3157,120.0741,120.2867,6277.0
2023-11-02 11:15:00,124.4,124.4,124.11,124.19,5930.0,120.2384,120.2384,119.9581,120.0354,5930.0
2023-11-02 11:20:00,124.15,124.15,123.75,123.87,6485.0,119.9968,119.9968,119.6102,119.7262,6485.0
2023-11-02 11:25:00,123.98,123.98,123.88,123.98,4543.0,119.8325,119.8325,119.7358,119.8325,4543.0
2023-11-02 11:30:00,123.96,124.16,123.94,124.13,5971.0,119.8131,120.0065,119.7938,119.9775,5971.0
2023-11-02 11:35:00,124.12,124.19,124.02,124.17,6297.0,119.9678,120.0354,119.8711,120.0161,6297.0
2023-11-02 11:40:00,124.13,124.26,124.04,124.23,5453.0,119.9775,120.1031,119.8905,120.0741,5453.0
2023-11-02 11:45:00,124.29,124.35,124.11,124.22,6682.0,120.1321,120.1901,119.9581,120.0644,6682.0
2023-11-02 11:50:00,124.25,124.31,124.12,124.23,4119.0,120.0934,120.1514,119.9678,120.0741,4119.0
2023-11-02 11:55:00,124.21,124.29,124.15,124.2,4513.0,120.0548,120.1321,119.9968,120.0451,4513.0
2023-11-02 12:00:00,124.17,124.31,124.13,124.28,5696.0,120.0161,120.1514,119.9775,120.1224,5696.0
2023-11-02 12:05:00,124.29,124.38,124.23,124.38,8853.0,120.1321,120.2191,120.0741,120.2191,8853.0
2023-11-02 12:10:00,124.41,124.41,124.26,124.28,5543.0,120.2481,120.2481,120.1031,120.1224,5543.0
2023-11-02 12:15:00,124.28,124.4,124.22,124.23,7043.0,120.1224,120.2384,120.0644,120.0741,7043.0
2023-11-02 12:20:00,124.25,124.35,124.15,124.33,4003.0,120.0934,120.1901,119.9968,120.1708,4003.0
2023-11-02 12:25:00,124.3,124.39,124.29,124.34,4505.0,120.1418,120.2288,120.1321,120.1804,4505.0
2023-11-02 12:30:00,124.34,124.47,124.34,124.39,6198.0,120.1804,120.3061,120.1804,120.2288,6198.0
2023-11-02 12:35:00,124.38,124.38,124.23,124.23,3503.0,120.2191,120.2191,120.0741,120.0741,3503.0
2023-11-02 12:40:00,124.14,124.3,124.13,124.3,3546.0,119.9871,120.1418,119.9775,120.1418,3546.0
2023-11-02 12:45:00,124.34,124.41,124.3,124.3,5594.0,120.1804,120.2481,120.1418,120.1418,5594.0
2023-11-02 12:50:00,124.33,124.47,124.32,124.47,6837.0,120.1708,120.3061,120.1611,120.3061,6837.0
2023-11-02 12:55:00,124.47,124.54,124.4,124.44,4610.0,120.3061,120.3737,120.2384,120.2771,4610.0
2023-11-02 13:00:00,124.46,124.53,124.4,124.53,5451.0,120.2964,120.3641,120.2384,120.3641,5451.0
2023-11-02 13:05:00,124.58,124.81,124.57,124.81,7584.0,120.4124,120.6347,120.4027,120.6347,7584.0
2023-11-02 13:10:00,124.76,124.92,124.75,124.83,5979.0,120.5864,120.741,120.5767,120.654,5979.0
2023-11-02 13:15:00,124.81,124.85,124.75,124.81,5393.0,120.6347,120.6734,120.5767,120.6347,5393.0
2023-11-02 13:20:00,124.78,124.78,124.6,124.63,6096.0,120.6057,120.6057,120.4317,120.4607,6096.0
2023-11-02 13:25:00,124.6,124.64,124.54,124.62,5818.0,120.4317,120.4704,120.3737,120.4511,5818.0
2023-11-02 13:30:00,124.61,124.66,124.48,124.5,10549.0,120.4414,120.4897,120.3157,120.3351,10549.0
2023-11-02 13:35:00,124.52,124.54,124.37,124.37,6598.0,120.3544,120.3737,120.2094,120.2094,6598.0
2023-11-02 13:40:00,124.35,124.38,124.26,124.27,4816.0,120.1901,120.2191,120.1031,120.1128,4816.0
2023-11-02 13:45:00,124.29,124.34,124.25,124.32,6263.0,120.1321,120.1804,120.0934,120.1611,6263.0
2023-11-02 13:50:00,124.32,124.51,124.32,124.51,6783.0,120.1611,120.3447,120.1611,120.3447,6783.0
2023-11-02 13:55:00,124.53,124.62,124.46,124.46,8309.0,120.3641,120.4511,120.2964,120.2964,8309.0
2023-11-02 14:00:00,124.43,124.44,124.34,124.36,6002.0,120.2674,120.2771,120.1804,120.1998,6002.0
2023-11-02 14:05:00,124.41,124.45,124.36,124.43,5967.0,120.2481,120.2867,120.1998,120.2674,5967.0
2023-11-02 14:10:00,124.42,124.44,124.34,124.38,8998.0,120.2578,120.2771,120.1804,120.2191,8998.0
2023-11-02 14:15:00,124.36,124.5,124.35,124.5,5826.0,120.1998,120.3351,120.1901,120.3351,5826.0
2023-11-02 14:20:00,124.51,124.52,124.46,124.52,6293.0,120.3447,120.3544,120.2964,120.3544,6293.0
2023-11-02 14:25:00,124.51,124.51,124.37,124.4,6920.0,120.3447,120.3447,120.2094,120.2384,6920.0
2023-11-02 14:30:00,124.4,124.42,124.28,124.29,7886.0,120.2384,120.2578,120.1224,120.1321,7886.0
2023-11-02 14:35:00,124.27,124.28,124.21,124.24,8202.0,120.1128,120.1224,120.0548,120.0838,8202.0
2023-11-02 14:40:00,124.23,124.29,124.15,124.19,4364.0,120.0741,120.1321,119.9968,120.0354,4364.0
2023-11-02 14:45:00,124.2,124.27,124.13,124.24,11430.0,120.0451,120.1128,119.9775,120.0838,11430.0
2023-11-02 14:50:00,124.2,124.27,124.18,124.19,4588.0,120.0451,120.1128,120.0258,120.0354,4588.0
2023-11-02 14:55:00,124.2,124.21,124.1,124.2,10021.0,120.0451,120.0548,119.9485,120.0451,10021.0
2023-11-02 15:00:00,124.2,124.32,124.19,124.29,10133.0,120.0451,120.1611,120.0354,120.1321,10133.0
2023-11-02 15:05:00,124.29,124.33,124.27,124.3,9041.0,120.1321,120.1708,120.1128,120.1418,9041.0
2023-11-02 15:10:00,124.3,124.3,124.18,124.28,20856.0,120.1418,120.1418,120.0258,120.1224,20856.0
2023-11-02 15:15:00,124.27,124.29,123.94,123.94,11006.0,120.1128,120.1321,119.7938,119.7938,11006.0
2023-11-02 15:20:00,123.94,124.0,123.91,123.96,10858.0,119.7938,119.8518,119.7648,119.8131,10858.0
2023-11-02 15:25:00,123.93,123.98,123.88,123.94,12841.0,119.7841,119.8325,119.7358,119.7938,12841.0
2023-11-02 15:30:00,123.95,124.07,123.94,124.06,13629.0,119.8035,119.9195,119.7938,119.9098,13629.0
2023-11-02 15:35:00,124.04,124.05,123.87,123.9,18515.0,119.8905,119.9001,119.7262,119.7551,18515.0
2023-11-02 15:40:00,123.9,124.02,123.84,123.87,20528.0,119.7551,119.8711,119.6972,119.7262,20528.0
2023-11-02 15:45:00,123.86,123.99,123.86,123.98,24758.0,119.7165,119.8421,119.7165,119.8325,24758.0
2023-11-02 15:50:00,123.98,124.26,123.89,124.25,48305.0,119.8325,120.1031,119.7455,120.0934,48305.0
2023-11-02 15:55:00,124.24,124.33,124.21,124.27,106688.0,120.0838,120.1708,120.0548,120.1128,106688.0
2023-11-03 09:30:00,124.26,124.7,123.88,124.05,34205.0,120.1031,120.5284,119.7358,119.9001,34205.0
2023-11-03 09:35:00,124.06,124.61,124.05,124.54,25643.0,119.9098,120.4414,119.9001,120.3737,25643.0
2023-11-03 09:40:00,124.53,125.65,124.48,125.48,32392.0,120.3641,121.4466,120.3157,121.2823,32392.0
2023-11-03 09:45:00,125.49,125.84,125.28,125.29,25148.0,121.292,121.6302,121.089,121.0986,25148.0
2023-11-03 09:50:00,125.28,125.42,125.18,125.35,6316.0,121.089,121.2243,120.9923,121.1566,6316.0
2023-11-03 09:55:00,125.4,125.53,125.2,125.42,21264.0,121.205,121.3306,121.0117,121.2243,21264.0
2023-11-03 10:00:00,125.36,125.83,125.32,125.75,10042.0,121.1663,121.6206,121.1276,121.5433,10042.0
2023-11-03 10:05:00,125.8,125.96,125.7,125.78,11074.0,121.5916,121.7462,121.4949,121.5723,11074.0
2023-11-03 10:10:00,125.78,126.02,125.78,125.93,5576.0,121.5723,121.8042,121.5723,121.7172,5576.0
2023-11-03 10:15:00,125.93,126.19,125.93,126.04,10098.0,121.7172,121.9685,121.7172,121.8236,10098.0
2023-11-03 10:20:00,126.06,126.41,126.01,126.25,8449.0,121.8429,122.1812,121.7946,122.0265,8449.0
2023-11-03 10:25:00,126.25,126.3,126.0,126.15,11753.0,122.0265,122.0749,121.7849,121.9299,11753.0
2023-11-03 10:30:00,126.15,126.16,125.91,126.01,11991.0,121.9299,121.9395,121.6979,121.7946,11991.0
2023-11-03 10:35:00,126.02,126.18,125.91,126.16,17629.0,121.8042,121.9589,121.6979,121.9395,17629.0
2023-11-03 10:40:00,126.11,126.48,126.09,126.45,16932.0,121.8912,122.2488,121.8719,122.2198,16932.0
2023-11-03 10:45:00,126.4,126.44,126.2,126.24,14575.0,122.1715,122.2102,121.9782,122.0169,14575.0
2023-11-03 10:50:00,126.22,126.3,125.97,126.06,16885.0,121.9975,122.0749,121.7559,121.8429,16885.0
2023-11-03 10:55:00,126.06,126.16,125.85,125.88,13038.0,121.8429,121.9395,121.6399,121.6689,13038.0
2023-11-03 11:00:00,125.93,126.07,125.82,126.07,3976.0,121.7172,121.8526,121.6109,121.8526,3976.0
2023-11-03 11:05:00,126.14,126.19,126.08,126.13,3344.0,121.9202,121.9685,121.8622,121.9105,3344.0
2023-11-03 11:10:00,126.13,126.13,125.93,125.93,3717.0,121.9105,121.9105,121.7172,121.7172,3717.0
2023-11-03 11:15:00,125.94,125.94,125.7,125.83,3486.0,121.7269,121.7269,121.4949,121.6206,3486.0
2023-11-03 11:20:00,125.86,125.95,125.85,125.91,3006.0,121.6496,121.7366,121.6399,121.6979,3006.0
2023-11-03 11:25:00,125.93,125.98,125.66,125.68,7807.0,121.7172,121.7656,121.4563,121.4756,7807.0
2023-11-03 11:30:00,125.69,125.75,125.55,125.58,6163.0,121.4853,121.5433,121.35,121.3789,6163.0
2023-11-03 11:35:00,125.61,125.87,125.58,125.87,4547.0,121.4079,121.6592,121.3789,121.6592,4547.0
2023-11-03 11:40:00,125.87,125.98,125.86,125.98,2507.0,121.6592,121.7656,121.6496,121.7656,2507.0
2023-11-03 11:45:00,125.97,126.06,125.93,125.93,2631.0,121.7559,121.8429,121.7172,121.7172,2631.0
2023-11-03 11:50:00,125.98,126.17,125.94,126.12,4157.0,121.7656,121.9492,121.7269,121.9009,4157.0
2023-11-03 11:55:00,126.08,126.13,126.04,126.08,2874.0,121.8622,121.9105,121.8236,121.8622,2874.0
2023-11-03 12:00:00,126.11,126.25,126.1,126.25,3582.0,121.8912,122.0265,121.8816,122.0265,3582.0
2023-11-03 12:05:00,126.25,126.3,126.19,126.27,4659.0,122.0265,122.0749,121.9685,122.0459,4659.0
2023-11-03 12:10:00,126.3,126.37,126.18,126.25,6986.0,122.0749,122.1425,121.9589,122.0265,6986.0
2023-11-03 12:15:00,126.26,126.38,126.22,126.38,2358.0,122.0362,122.1522,121.9975,122.1522,2358.0
2023-11-03 12:20:00,126.36,126.47,126.32,126.4,10993.0,122.1329,122.2392,122.0942,122.1715,10993.0
2023-11-03 12:25:00,126.39,126.39,126.23,126.23,12822.0,122.1618,122.1618,122.0072,122.0072,12822.0
2023-11-03 12:30:00,126.23,126.23,126.12,126.19,2971.0,122.0072,122.0072,121.9009,121.9685,2971.0
2023-11-03 12:35:00,126.2,126.36,126.19,126.32,4015.0,121.9782,122.1329,121.9685,122.0942,4015.0
2023-11-03 12:40:00,126.3,126.43,126.26,126.3,4380.0,122.0749,122.2005,122.0362,122.0749,4380.0
2023-11-03 12:45:00,126.3,126.31,126.23,126.31,2625.0,122.0749,122.0845,122.0072,122.0845,2625.0
2023-11-03 12:50:00,126.31,126.36,126.3,126.31,8601.0,122.0845,122.1329,122.0749,122.0845,8601.0
2023-11-03 12:55:00,126.3,126.3,126.11,126.11,6378.0,122.0749,122.0749,121.8912,121.8912,6378.0
2023-11-03 13:00:00,126.09,126.21,126.02,126.18,3510.0,121.8719,121.9879,121.8042,121.9589,3510.0
2023-11-03 13:05:00,126.2,126.25,126.11,126.15,9410.0,121.9782,122.0265,121.8912,121.9299,9410.0
2023-11-03 13:10:00,126.13,126.19,126.12,126.12,1945.0,121.9105,121.9685,121.9009,121.9009,1945.0
2023-11-03 13:15:00,126.11,126.11,125.9,125.96,4013.0,121.8912,121.8912,121.6882,121.7462,4013.0
2023-11-03 13:20:00,125.98,126.08,125.98,126.07,2541.0,121.7656,121.8622,121.7656,121.8526,2541.0
2023-11-03 13:25:00,126.07,126.15,126.03,126.15,4076.0,121.8526,121.9299,121.8139,121.9299,4076.0
2023-11-03 13:30:00,126.2,126.22,126.09,126.14,6098.0,121.9782,121.9975,121.8719,121.9202,6098.0
2023-11-03 13:35:00,126.12,126.14,125.97,126.12,6670.0,121.9009,121.9202,121.7559,121.9009,6670.0
2023-11-03 13:40:00,126.12,126.13,125.9,125.93,7353.0,121.9009,121.9105,121.6882,121.7172,7353.0
2023-11-03 13:45:00,125.94,126.01,125.9,126.01,5360.0,121.7269,121.7946,121.6882,121.7946,5360.0
2023-11-03 13:50:00,126.01,126.06,125.99,126.0,4980.0,121.7946,121.8429,121.7752,121.7849,4980.0
2023-11-03 13:55:00,125.98,126.11,125.98,126.05,5132.0,121.7656,121.8912,121.7656,121.8332,5132.0
2023-11-03 14:00:00,126.1,126.21,126.04,126.21,3201.0,121.8816,121.9879,121.8236,121.9879,3201.0
2023-11-03 14:05:00,126.22,126.26,126.05,126.26,6281.0,121.9975,122.0362,121.8332,122.0362,6281.0
2023-11-03 14:10:00,126.26,126.3,126.21,126.23,3201.0,122.0362,122.0749,121.9879,122.0072,3201.0
2023-11-03 14:15:00,126.26,126.29,126.19,126.2,4314.0,122.0362,122.0652,121.9685,121.9782,4314.0
2023-11-03 14:20:00,126.21,126.32,126.18,126.18,6268.0,121.9879,122.0942,121.9589,121.9589,6268.0
2023-11-03 14:25:00,126.18,126.28,126.18,126.28,4408.0,121.9589,122.0555,121.9589,122.0555,4408.0
2023-11-03 14:30:00,126.29,126.33,126.23,126.33,6318.0,122.0652,122.1039,122.0072,122.1039,6318.0
2023-11-03 14:35:00,126.35,126.5,126.35,126.48,5567.0,122.1232,122.2682,122.1232,122.2488,5567.0
2023-11-03 14:40:00,126.47,126.54,126.28,126.41,7674.0,122.2392,122.3068,122.0555,122.1812,7674.0
2023-11-03 14:45:00,126.42,126.44,126.28,126.31,6179.0,122.1908,122.2102,122.0555,122.0845,6179.0
2023-11-03 14:50:00,126.36,126.42,126.32,126.41,3629.0,122.1329,122.1908,122.0942,122.1812,3629.0
2023-11-03 14:55:00,126.4,126.53,126.4,126.51,5240.0,122.1715,122.2972,122.1715,122.2778,5240.0
2023-11-03 15:00:00,126.51,126.59,126.5,126.58,8605.0,122.2778,122.3552,122.2682,122.3455,8605.0
2023-11-03 15:05:00,126.59,126.66,126.46,126.48,10710.0,122.3552,122.4228,122.2295,122.2488,10710.0
2023-11-03 15:10:00,126.48,126.6,126.48,126.58,14258.0,122.2488,122.3648,122.2488,122.3455,14258.0
2023-11-03 15:15:00,126.57,126.61,126.46,126.47,5819.0,122.3358,122.3745,122.2295,122.2392,5819.0
2023-11-03 15:20:00,126.46,126.59,126.35,126.58,9569.0,122.2295,122.3552,122.1232,122.3455,9569.0
2023-11-03 15:25:00,126.58,126.66,126.49,126.6,17406.0,122.3455,122.4228,122.2585,122.3648,17406.0
2023-11-03 15:30:00,126.58,126.62,126.52,126.6,20841.0,122.3455,122.3842,122.2875,122.3648,20841.0
2023-11-03 15:35:00,126.59,126.7,126.54,126.59,18827.0,122.3552,122.4615,122.3068,122.3552,18827.0
2023-11-03 15:40:00,126.6,126.82,126.6,126.74,32593.0,122.3648,122.5775,122.3648,122.5001,32593.0
2023-11-03 15:45:00,126.72,126.85,126.66,126.76,36992.0,122.4808,122.6065,122.4228,122.5195,36992.0
2023-11-03 15:50:00,126.76,126.79,126.58,126.6,82879.0,122.5195,122.5485,122.3455,122.3648,82879.0
2023-11-03 15:55:00,126.58,126.61,126.34,126.38,174724.0,122.3455,122.3745,122.1135,122.1522,174724.0
2023-11-06 09:30:00,126.38,126.48,125.82,126.17,12373.0,122.1522,122.2488,121.6109,121.9492,12373.0
2023-11-06 09:35:00,126.19,126.43,126.11,126.41,5309.0,121.9685,122.2005,121.8912,122.1812,5309.0
2023-11-06 09:40:00,126.31,126.33,126.1,126.24,5050.0,122.0845,122.1039,121.8816,122.0169,5050.0
2023-11-06 09:45:00,126.27,126.28,125.94,126.08,6526.0,122.0459,122.0555,121.7269,121.8622,6526.0
2023-11-06 09:50:00,126.19,126.28,126.04,126.18,4307.0,121.9685,122.0555,121.8236,121.9589,4307.0
2023-11-06 09:55:00,126.27,126.28,126.1,126.18,5210.0,122.0459,122.0555,121.8816,121.9589,5210.0
2023-11-06 10:00:00,126.21,126.21,125.9,126.03,4932.0,121.9879,121.9879,121.6882,121.8139,4932.0
2023-11-06 10:05:00,126.0,126.0,125.73,125.82,8152.0,121.7849,121.7849,121.5239,121.6109,8152.0
2023-11-06 10:10:00,125.8,125.83,125.7,125.73,5496.0,121.5916,121.6206,121.4949,121.5239,5496.0
2023-11-06 10:15:00,125.75,125.88,125.72,125.77,6658.0,121.5433,121.6689,121.5143,121.5626,6658.0
2023-11-06 10:20:00,125.76,125.91,125.69,125.86,7084.0,121.5529,121.6979,121.4853,121.6496,7084.0
2023-11-06 10:25:00,125.87,125.93,125.75,125.78,4439.0,121.6592,121.7172,121.5433,121.5723,4439.0
2023-11-06 10:30:00,125.79,125.84,125.68,125.81,5735.0,121.5819,121.6302,121.4756,121.6013,5735.0
2023-11-06 10:35:00,125.78,126.01,125.74,125.84,5381.0,121.5723,121.7946,121.5336,121.6302,5381.0
2023-11-06 10:40:00,125.84,125.84,125.55,125.57,3425.0,121.6302,121.6302,121.35,121.3693,3425.0
2023-11-06 10:45:00,125.54,125.69,125.52,125.69,4655.0,121.3403,121.4853,121.321,121.4853,4655.0
2023-11-06 10:50:00,125.71,125.73,125.58,125.73,4067.0,121.5046,121.5239,121.3789,121.5239,4067.0
2023-11-06 10:55:00,125.75,125.86,125.75,125.86,1895.0,121.5433,121.6496,121.5433,121.6496,1895.0
2023-11-06 11:00:00,125.91,126.05,125.91,125.92,3273.0,121.6979,121.8332,121.6979,121.7076,3273.0
2023-11-06 11:05:00,125.93,126.03,125.93,126.0,2886.0,121.7172,121.8139,121.7172,121.7849,2886.0
2023-11-06 11:10:00,125.99,126.1,125.96,126.09,6404.0,121.7752,121.8816,121.7462,121.8719,6404.0
2023-11-06 11:15:00,126.11,126.21,126.1,126.19,2269.0,121.8912,121.9879,121.8816,121.9685,2269.0
2023-11-06 11:20:00,126.23,126.23,126.09,126.18,3274.0,122.0072,122.0072,121.8719,121.9589,3274.0
2023-11-06 11:25:00,126.2,126.32,126.2,126.24,4216.0,121.9782,122.0942,121.9782,122.0169,4216.0
2023-11-06 11:30:00,126.2,126.25,126.08,126.24,7183.0,121.9782,122.0265,121.8622,122.0169,7183.0
2023-11-06 11:35:00,126.21,126.21,126.06,126.15,5729.0,121.9879,121.9879,121.8429,121.9299,5729.0
2023-11-06 11:40:00,126.14,126.14,125.99,125.99,2965.0,121.9202,121.9202,121.7752,121.7752,2965.0
2023-11-06 11:45:00,125.99,126.22,125.99,126.13,5344.0,121.7752,121.9975,121.7752,121.9105,5344.0
2023-11-06 11:50:00,126.16,126.2,126.09,126.13,1605.0,121.9395,121.9782,121.8719,121.9105,1605.0
2023-11-06 11:55:00,126.12,126.32,126.11,126.28,3850.0,121.9009,122.0942,121.8912,122.0555,3850.0
2023-11-06 12:00:00,126.27,126.38,126.26,126.29,1676.0,122.0459,122.1522,122.0362,122.0652,1676.0
2023-11-06 12:05:00,126.32,126.35,126.32,126.32,1370.0,122.0942,122.1232,122.0942,122.0942,1370.0
2023-11-06 12:10:00,126.35,126.41,126.26,126.29,5230.0,122.1232,122.1812,122.0362,122.0652,5230.0
2023-11-06 12:15:00,126.26,126.34,126.23,126.34,5826.0,122.0362,122.1135,122.0072,122.1135,5826.0
2023-11-06 12:20:00,126.33,126.44,126.32,126.4,9479.0,122.1039,122.2102,122.0942,122.1715,9479.0
2023-11-06 12:25:00,126.43,126.48,126.34,126.35,2992.0,122.2005,122.2488,122.1135,122.1232,2992.0
2023-11-06 12:30:00,126.36,126.42,126.28,126.32,5544.0,122.1329,122.1908,122.0555,122.0942,5544.0
2023-11-06 12:35:00,126.3,126.37,126.22,126.37,4002.0,122.0749,122.1425,121.9975,122.1425,4002.0
2023-11-06 12:40:00,126.38,126.51,126.37,126.49,7666.0,122.1522,122.2778,122.1425,122.2585,7666.0
2023-11-06 12:45:00,126.49,126.52,126.42,126.49,3446.0,122.2585,122.2875,122.1908,122.2585,3446.0
2023-11-06 12:50:00,126.53,126.56,126.47,126.53,4038.0,122.2972,122.3262,122.2392,122.2972,4038.0
2023-11-06 12:55:00,126.52,126.59,126.5,126.58,7474.0,122.2875,122.3552,122.2682,122.3455,7474.0
2023-11-06 13:00:00,126.61,126.68,126.48,126.48,8795.0,122.3745,122.4421,122.2488,122.2488,8795.0
2023-11-06 13:05:00,126.53,126.58,126.38,126.46,6923.0,122.2972,122.3455,122.1522,122.2295,6923.0
2023-11-06 13:10:00,126.49,126.49,126.31,126.32,4064.0,122.2585,122.2585,122.0845,122.0942,4064.0
2023-11-06 13:15:00,126.32,126.4,126.29,126.36,4045.0,122.0942,122.1715,122.0652,122.1329,4045.0
2023-11-06 13:20:00,126.39,126.47,126.28,126.41,4409.0,122.1618,122.2392,122.0555,122.1812,4409.0
2023-11-06 13:25:00,126.42,126.45,126.37,126.4,5313.0,122.1908,122.2198,122.1425,122.1715,5313.0
2023-11-06 13:30:00,126.41,126.41,126.3,126.3,4962.0,122.1812,122.1812,122.0749,122.0749,4962.0
2023-11-06 13:35:00,126.32,126.41,126.32,126.4,2306.0,122.0942,122.1812,122.0942,122.1715,2306.0
2023-11-06 13:40:00,126.41,126.5,126.4,126.47,2881.0,122.1812,122.2682,122.1715,122.2392,2881.0
2023-11-06 13:45:00,126.52,126.57,126.51,126.54,5138.0,122.2875,122.3358,122.2778,122.3068,5138.0
2023-11-06 13:50:00,126.54,126.54,126.42,126.44,3292.0,122.3068,122.3068,122.1908,122.2102,3292.0
2023-11-06 13:55:00,126.44,126.45,126.34,126.4,2796.0,122.2102,122.2198,122.1135,122.1715,2796.0
2023-11-06 14:00:00,126.37,126.41,126.35,126.37,6692.0,122.1425,122.1812,122.1232,122.1425,6692.0
2023-11-06 14:05:00,126.37,126.45,126.35,126.36,10225.0,122.1425,122.2198,122.1232,122.1329,10225.0
2023-11-06 14:10:00,126.3,126.38,126.28,126.33,4586.0,122.0749,122.1522,122.0555,122.1039,4586.0
2023-11-06 14:15:00,126.37,126.38,126.28,126.31,2353.0,122.1425,122.1522,122.0555,122.0845,2353.0
2023-11-06 14:20:00,126.31,126.34,126.25,126.3,7052.0,122.0845,122.1135,122.0265,122.0749,7052.0
2023-11-06 14:25:00,126.31,126.4,126.29,126.4,7179.0,122.0845,122.1715,122.0652,122.1715,7179.0
2023-11-06 14:30:00,126.39,126.55,126.38,126.51,4542.0,122.1618,122.3165,122.1522,122.2778,4542.0
2023-11-06 14:35:00,126.48,126.52,126.41,126.44,5828.0,122.2488,122.2875,122.1812,122.2102,5828.0
2023-11-06 14:40:00,126.43,126.6,126.43,126.59,4737.0,122.2005,122.3648,122.2005,122.3552,4737.0
2023-11-06 14:45:00,126.57,126.65,126.56,126.59,4899.0,122.3358,122.4132,122.3262,122.3552,4899.0
2023-11-06 14:50:00,126.6,126.64,126.53,126.59,12880.0,122.3648,122.4035,122.2972,122.3552,12880.0
2023-11-06 14:55:00,126.58,126.61,126.52,126.58,9312.0,122.3455,122.3745,122.2875,122.3455,9312.0
2023-11-06 15:00:00,126.61,126.61,126.57,126.6,3976.0,122.3745,122.3745,122.3358,122.3648,3976.0
2023-11-06 15:05:00,126.61,126.68,126.57,126.65,4453.0,122.3745,122.4421,122.3358,122.4132,4453.0
2023-11-06 15:10:00,126.65,126.71,126.61,126.61,4747.0,122.4132,122.4711,122.3745,122.3745,4747.0
2023-11-06 15:15:00,126.6,126.68,126.6,126.67,16578.0,122.3648,122.4421,122.3648,122.4325,16578.0
2023-11-06 15:20:00,126.66,126.69,126.54,126.54,13129.0,122.4228,122.4518,122.3068,122.3068,13129.0
2023-11-06 15:25:00,126.55,126.58,126.49,126.57,7756.0,122.3165,122.3455,122.2585,122.3358,7756.0
2023-11-06 15:30:00,126.56,126.59,126.44,126.51,9933.0,122.3262,122.3552,122.2102,122.2778,9933.0
2023-11-06 15:35:00,126.51,126.51,126.37,126.45,7720.0,122.2778,122.2778,122.1425,122.2198,7720.0
2023-11-06 15:40:00,126.44,126.48,126.34,126.43,12739.0,122.2102,122.2488,122.1135,122.2005,12739.0
2023-11-06 15:45:00,126.42,126.45,126.35,126.45,22543.0,122.1908,122.2198,122.1232,122.2198,22543.0
2023-11-06 15:50:00,126.45,126.45,126.14,126.22,44880.0,122.2198,122.2198,121.9202,121.9975,44880.0
2023-11-06 15:55:00,126.22,126.45,126.21,126.45,127414.0,121.9975,122.2198,121.9879,122.2198,127414.0
2023-11-07 09:30:00,126.31,126.31,125.66,125.89,21085.0,122.0845,122.0845,121.4563,121.6786,21085.0
2023-11-07 09:35:00,125.83,126.06,125.69,125.69,4164.0,121.6206,121.8429,121.4853,121.4853,4164.0
2023-11-07 09:40:00,125.81,125.87,125.74,125.77,678.0,121.6013,121.6592,121.5336,121.5626,678.0
2023-11-07 09:45:00,125.74,126.11,125.74,126.01,1976.0,121.5336,121.8912,121.5336,121.7946,1976.0
2023-11-07 09:50:00,126.01,126.05,126.0,126.03,500.0,121.7946,121.8332,121.7849,121.8139,500.0
2023-11-07 09:55:00,126.16,126.32,126.13,126.26,5781.0,121.9395,122.0942,121.9105,122.0362,5781.0
2023-11-07 10:00:00,126.24,126.38,126.12,126.12,6005.0,122.0169,122.1522,121.9009,121.9009,6005.0
2023-11-07 10:05:00,126.11,126.23,126.04,126.13,8795.0,121.8912,122.0072,121.8236,121.9105,8795.0
2023-11-07 10:10:00,126.1,126.18,125.99,126.0,4657.0,121.8816,121.9589,121.7752,121.7849,4657.0
2023-11-07 10:15:00,125.98,125.98,125.67,125.72,1940.0,121.7656,121.7656,121.4659,121.5143,1940.0
2023-11-07 10:20:00,125.7,125.79,125.67,125.68,3041.0,121.4949,121.5819,121.4659,121.4756,3041.0
2023-11-07 10:25:00,125.64,125.74,125.59,125.66,8873.0,121.4369,121.5336,121.3886,121.4563,8873.0
2023-11-07 10:30:00,125.64,125.66,125.53,125.55,9961.0,121.4369,121.4563,121.3306,121.35,9961.0
2023-11-07 10:35:00,125.56,125.62,125.44,125.44,6019.0,121.3596,121.4176,121.2436,121.2436,6019.0
2023-11-07 10:40:00,125.47,125.65,125.39,125.61,8549.0,121.2726,121.4466,121.1953,121.4079,8549.0
2023-11-07 10:45:00,125.58,126.0,125.58,125.81,8735.0,121.3789,121.7849,121.3789,121.6013,8735.0
2023-11-07 10:50:00,125.77,125.78,125.69,125.72,5376.0,121.5626,121.5723,121.4853,121.5143,5376.0
2023-11-07 10:55:00,125.72,125.75,125.63,125.72,4058.0,121.5143,121.5433,121.4273,121.5143,4058.0
2023-11-07 11:00:00,125.71,125.78,125.66,125.66,5526.0,121.5046,121.5723,121.4563,121.4563,5526.0
2023-11-07 11:05:00,125.65,125.75,125.58,125.58,3189.0,121.4466,121.5433,121.3789,121.3789,3189.0
2023-11-07 11:10:00,125.56,125.59,125.43,125.52,5608.0,121.3596,121.3886,121.234,121.321,5608.0
2023-11-07 11:15:00,125.54,125.59,125.48,125.49,3235.0,121.3403,121.3886,121.2823,121.292,3235.0
2023-11-07 11:20:00,125.51,125.55,125.48,125.48,4251.0,121.3113,121.35,121.2823,121.2823,4251.0
2023-11-07 11:25:00,125.5,125.58,125.46,125.49,3716.0,121.3016,121.3789,121.263,121.292,3716.0
2023-11-07 11:30:00,125.47,125.61,125.45,125.59,7533.0,121.2726,121.4079,121.2533,121.3886,7533.0
2023-11-07 11:35:00,125.62,125.64,125.46,125.46,3159.0,121.4176,121.4369,121.263,121.263,3159.0
2023-11-07 11:40:00,125.46,125.55,125.45,125.54,3992.0,121.263,121.35,121.2533,121.3403,3992.0
2023-11-07 11:45:00,125.51,125.62,125.47,125.53,5135.0,121.3113,121.4176,121.2726,121.3306,5135.0
2023-11-07 11:50:00,125.53,125.54,125.47,125.49,4506.0,121.3306,121.3403,121.2726,121.292,4506.0
2023-11-07 11:55:00,125.49,125.49,125.37,125.37,4881.0,121.292,121.292,121.176,121.176,4881.0
2023-11-07 12:00:00,125.34,125.34,125.2,125.2,3550.0,121.147,121.147,121.0117,121.0117,3550.0
2023-11-07 12:05:00,125.2,125.28,125.19,125.27,4922.0,121.0117,121.089,121.002,121.0793,4922.0
2023-11-07 12:10:00,125.26,125.29,125.2,125.25,2914.0,121.0697,121.0986,121.0117,121.06,2914.0
2023-11-07 12:15:00,125.24,125.27,125.18,125.23,6666.0,121.0503,121.0793,120.9923,121.0407,6666.0
2023-11-07 12:20:00,125.24,125.28,125.16,125.28,3867.0,121.0503,121.089,120.973,121.089,3867.0
2023-11-07 12:25:00,125.26,125.28,125.15,125.15,2611.0,121.0697,121.089,120.9633,120.9633,2611.0
2023-11-07 12:30:00,125.14,125.16,125.0,125.16,5757.0,120.9537,120.973,120.8183,120.973,5757.0
2023-11-07 12:35:00,125.12,125.13,125.07,125.07,1622.0,120.9343,120.944,120.886,120.886,1622.0
2023-11-07 12:40:00,125.1,125.12,125.02,125.07,2362.0,120.915,120.9343,120.8377,120.886,2362.0
2023-11-07 12:45:00,125.06,125.27,125.05,125.16,5175.0,120.8763,121.0793,120.8667,120.973,5175.0
2023-11-07 12:50:00,125.19,125.24,125.12,125.15,2705.0,121.002,121.0503,120.9343,120.9633,2705.0
2023-11-07 12:55:00,125.16,125.25,125.16,125.22,2843.0,120.973,121.06,120.973,121.031,2843.0
2023-11-07 13:00:00,125.24,125.38,125.21,125.31,2461.0,121.0503,121.1856,121.0213,121.118,2461.0
2023-11-07 13:05:00,125.31,125.35,125.3,125.32,3051.0,121.118,121.1566,121.1083,121.1276,3051.0
2023-11-07 13:10:00,125.29,125.29,125.22,125.27,3799.0,121.0986,121.0986,121.031,121.0793,3799.0
2023-11-07 13:15:00,125.26,125.43,125.23,125.43,3570.0,121.0697,121.234,121.0407,121.234,3570.0
2023-11-07 13:20:00,125.45,125.49,125.43,125.48,5233.0,121.2533,121.292,121.234,121.2823,5233.0
2023-11-07 13:25:00,125.48,125.5,125.41,125.43,3590.0,121.2823,121.3016,121.2146,121.234,3590.0
2023-11-07 13:30:00,125.42,125.44,125.36,125.38,2723.0,121.2243,121.2436,121.1663,121.1856,2723.0
2023-11-07 13:35:00,125.38,125.41,125.36,125.4,3731.0,121.1856,121.2146,121.1663,121.205,3731.0
2023-11-07 13:40:00,125.39,125.45,125.38,125.44,4228.0,121.1953,121.2533,121.1856,121.2436,4228.0
2023-11-07 13:45:00,125.46,125.49,125.42,125.42,4872.0,121.263,121.292,121.2243,121.2243,4872.0
2023-11-07 13:50:00,125.44,125.44,125.37,125.41,3285.0,121.2436,121.2436,121.176,121.2146,3285.0
2023-11-07 13:55:00,125.42,125.46,125.32,125.35,4476.0,121.2243,121.263,121.1276,121.1566,4476.0
2023-11-07 14:00:00,125.34,125.34,125.28,125.33,4095.0,121.147,121.147,121.089,121.1373,4095.0
2023-11-07 14:05:00,125.33,125.37,125.26,125.37,3178.0,121.1373,121.176,121.0697,121.176,3178.0
2023-11-07 14:10:00,125.36,125.4,125.33,125.38,2519.0,121.1663,121.205,121.1373,121.1856,2519.0
2023-11-07 14:15:00,125.36,125.38,125.3,125.34,2883.0,121.1663,121.1856,121.1083,121.147,2883.0
2023-11-07 14:20:00,125.36,125.4,125.32,125.36,3698.0,121.1663,121.205,121.1276,121.1663,3698.0
2023-11-07 14:25:00,125.34,125.36,125.21,125.23,18528.0,121.147,121.1663,121.0213,121.0407,18528.0
2023-11-07 14:30:00,125.23,125.34,125.22,125.23,4269.0,121.0407,121.147,121.031,121.0407,4269.0
2023-11-07 14:35:00,125.2,125.23,125.12,125.13,3365.0,121.0117,121.0407,120.9343,120.944,3365.0
2023-11-07 14:40:00,125.14,125.15,125.1,125.15,4695.0,120.9537,120.9633,120.915,120.9633,4695.0
2023-11-07 14:45:00,125.13,125.18,125.1,125.14,3887.0,120.944,120.9923,120.915,120.9537,3887.0
2023-11-07 14:50:00,125.14,125.24,125.13,125.18,5628.0,120.9537,121.0503,120.944,120.9923,5628.0
2023-11-07 14:55:00,125.18,125.19,125.03,125.07,7138.0,120.9923,121.002,120.8473,120.886,7138.0
2023-11-07 15:00:00,125.04,125.2,125.04,125.18,4131.0,120.857,121.0117,120.857,120.9923,4131.0
2023-11-07 15:05:00,125.15,125.16,125.09,125.09,5148.0,120.9633,120.973,120.9053,120.9053,5148.0
2023-11-07 15:10:00,125.08,125.18,125.06,125.15,5805.0,120.8957,120.9923,120.8763,120.9633,5805.0
2023-11-07 15:15:00,125.16,125.21,125.13,125.21,6861.0,120.973,121.0213,120.944,121.0213,6861.0
2023-11-07 15:20:00,125.21,125.26,125.16,125.17,8969.0,121.0213,121.0697,120.973,120.9827,8969.0
2023-11-07 15:25:00,125.15,125.21,125.06,125.11,6462.0,120.9633,121.0213,120.8763,120.9247,6462.0
2023-11-07 15:30:00,125.13,125.29,125.13,125.25,11452.0,120.944,121.0986,120.944,121.06,11452.0
2023-11-07 15:35:00,125.26,125.3,125.25,125.3,21360.0,121.0697,121.1083,121.06,121.1083,21360.0
2023-11-07 15:40:00,125.31,125.33,125.25,125.26,20182.0,121.118,121.1373,121.06,121.0697,20182.0
2023-11-07 15:45:00,125.25,125.42,125.2,125.36,33271.0,121.06,121.2243,121.0117,121.1663,33271.0
2023-11-07 15:50:00,125.34,125.34,125.21,125.3,60031.0,121.147,121.147,121.0213,121.1083,60031.0
2023-11-07 15:55:00,125.31,125.52,125.22,125.49,171174.0,121.118,121.321,121.031,121.292,171174.0
2023-11-08 09:30:00,125.81,125.92,125.52,125.58,12399.0,121.6013,121.7076,121.321,121.3789,12399.0
2023-11-08 09:35:00,125.55,125.63,125.38,125.38,1300.0,121.35,121.4273,121.1856,121.1856,1300.0
2023-11-08 09:40:00,125.3,125.51,125.3,125.48,1775.0,121.1083,121.3113,121.1083,121.2823,1775.0
2023-11-08 09:45:00,125.45,125.83,125.38,125.83,3674.0,121.2533,121.6206,121.1856,121.6206,3674.0
2023-11-08 09:50:00,125.75,125.76,125.55,125.59,1707.0,121.5433,121.5529,121.35,121.3886,1707.0
2023-11-08 09:55:00,125.64,125.77,125.6,125.75,1746.0,121.4369,121.5626,121.3983,121.5433,1746.0
2023-11-08 10:00:00,125.68,125.73,125.47,125.58,4933.0,121.4756,121.5239,121.2726,121.3789,4933.0
2023-11-08 10:05:00,125.56,125.95,125.56,125.95,5198.0,121.3596,121.7366,121.3596,121.7366,5198.0
2023-11-08 10:10:00,125.89,125.94,125.81,125.87,2900.0,121.6786,121.7269,121.6013,121.6592,2900.0
2023-11-08 10:15:00,125.94,126.03,125.88,125.98,7219.0,121.7269,121.8139,121.6689,121.7656,7219.0
2023-11-08 10:20:00,125.95,126.06,125.92,126.0,2780.0,121.7366,121.8429,121.7076,121.7849,2780.0
2023-11-08 10:25:00,125.97,125.97,125.76,125.8,5043.0,121.7559,121.7559,121.5529,121.5916,5043.0
2023-11-08 10:30:00,125.81,125.83,125.67,125.73,7094.0,121.6013,121.6206,121.4659,121.5239,7094.0
2023-11-08 10:35:00,125.7,125.73,125.57,125.58,5017.0,121.4949,121.5239,121.3693,121.3789,5017.0
2023-11-08 10:40:00,125.59,125.7,125.48,125.52,5215.0,121.3886,121.4949,121.2823,121.321,5215.0
2023-11-08 10:45:00,125.49,125.65,125.48,125.61,6375.0,121.292,121.4466,121.2823,121.4079,6375.0
2023-11-08 10:50:00,125.54,125.73,125.54,125.72,4650.0,121.3403,121.5239,121.3403,121.5143,4650.0
2023-11-08 10:55:00,125.87,125.98,125.87,125.92,2560.0,121.6592,121.7656,121.6592,121.7076,2560.0
2023-11-08 11:00:00,125.93,125.97,125.74,125.76,5826.0,121.7172,121.7559,121.5336,121.5529,5826.0
2023-11-08 11:05:00,125.76,125.84,125.72,125.79,2324.0,121.5529,121.6302,121.5143,121.5819,2324.0
2023-11-08 11:10:00,125.81,125.97,125.8,125.95,3217.0,121.6013,121.7559,121.5916,121.7366,3217.0
2023-11-08 11:15:00,125.97,125.97,125.8,125.91,3726.0,121.7559,121.7559,121.5916,121.6979,3726.0
2023-11-08 11:20:00,125.92,125.92,125.66,125.66,1945.0,121.7076,121.7076,121.4563,121.4563,1945.0
2023-11-08 11:25:00,125.69,125.74,125.68,125.69,1700.0,121.4853,121.5336,121.4756,121.4853,1700.0
2023-11-08 11:30:00,125.7,125.74,125.62,125.69,5503.0,121.4949,121.5336,121.4176,121.4853,5503.0
2023-11-08 11:35:00,125.69,125.75,125.56,125.56,2101.0,121.4853,121.5433,121.3596,121.3596,2101.0
2023-11-08 11:40:00,125.57,125.67,125.57,125.65,1500.0,121.3693,121.4659,121.3693,121.4466,1500.0
2023-11-08 11:45:00,125.7,125.7,125.62,125.62,1275.0,121.4949,121.4949,121.4176,121.4176,1275.0
2023-11-08 11:50:00,125.62,125.71,125.61,125.68,1900.0,121.4176,121.5046,121.4079,121.4756,1900.0
2023-11-08 11:55:00,125.63,125.64,125.57,125.59,3045.0,121.4273,121.4369,121.3693,121.3886,3045.0
2023-11-08 12:00:00,125.57,125.63,125.44,125.5,5400.0,121.3693,121.4273,121.2436,121.3016,5400.0
2023-11-08 12:05:00,125.52,125.54,125.36,125.4,3845.0,121.321,121.3403,121.1663,121.205,3845.0
2023-11-08 12:10:00,125.4,125.48,125.36,125.45,4086.0,121.205,121.2823,121.1663,121.2533,4086.0
2023-11-08 12:15:00,125.45,125.5,125.45,125.48,2020.0,121.2533,121.3016,121.2533,121.2823,2020.0
2023-11-08 12:20:00,125.5,125.56,125.45,125.46,2149.0,121.3016,121.3596,121.2533,121.263,2149.0
2023-11-08 12:25:00,125.46,125.5,125.43,125.5,1071.0,121.263,121.3016,121.234,121.3016,1071.0
2023-11-08 12:30:00,125.48,125.51,125.42,125.49,2232.0,121.2823,121.3113,121.2243,121.292,2232.0
2023-11-08 12:35:00,125.48,125.61,125.46,125.61,2643.0,121.2823,121.4079,121.263,121.4079,2643.0
2023-11-08 12:40:00,125.61,125.63,125.53,125.53,3000.0,121.4079,121.4273,121.3306,121.3306,3000.0
2023-11-08 12:45:00,125.54,125.54,125.49,125.49,3278.0,121.3403,121.3403,121.292,121.292,3278.0
2023-11-08 12:50:00,125.5,125.52,125.39,125.39,3596.0,121.3016,121.321,121.1953,121.1953,3596.0
2023-11-08 12:55:00,125.41,125.59,125.41,125.59,5826.0,121.2146,121.3886,121.2146,121.3886,5826.0
2023-11-08 13:00:00,125.55,125.6,125.5,125.59,3352.0,121.35,121.3983,121.3016,121.3886,3352.0
2023-11-08 13:05:00,125.54,125.61,125.43,125.46,6411.0,121.3403,121.4079,121.234,121.263,6411.0
2023-11-08 13:10:00,125.43,125.46,125.39,125.4,9887.0,121.234,121.263,121.1953,121.205,9887.0
2023-11-08 13:15:00,125.4,125.51,125.38,125.47,14694.0,121.205,121.3113,121.1856,121.2726,14694.0
2023-11-08 13:20:00,125.47,125.56,125.44,125.56,3170.0,121.2726,121.3596,121.2436,121.3596,3170.0
2023-11-08 13:25:00,125.54,125.63,125.5,125.6,2377.0,121.3403,121.4273,121.3016,121.3983,2377.0
2023-11-08 13:30:00,125.59,125.6,125.54,125.58,1603.0,121.3886,121.3983,121.3403,121.3789,1603.0
2023-11-08 13:35:00,125.58,125.59,125.54,125.59,1323.0,121.3789,121.3886,121.3403,121.3886,1323.0
2023-11-08 13:40:00,125.58,125.66,125.51,125.51,3405.0,121.3789,121.4563,121.3113,121.3113,3405.0
2023-11-08 13:45:00,125.55,125.58,125.5,125.53,1717.0,121.35,121.3789,121.3016,121.3306,1717.0
2023-11-08 13:50:00,125.55,125.63,125.53,125.54,2299.0,121.35,121.4273,121.3306,121.3403,2299.0
2023-11-08 13:55:00,125.57,125.6,125.51,125.59,2212.0,121.3693,121.3983,121.3113,121.3886,2212.0
2023-11-08 14:00:00,125.6,125.63,125.58,125.62,3712.0,121.3983,121.4273,121.3789,121.4176,3712.0
2023-11-08 14:05:00,125.59,125.62,125.56,125.57,1451.0,121.3886,121.4176,121.3596,121.3693,1451.0
2023-11-08 14:10:00,125.57,125.57,125.49,125.49,3699.0,121.3693,121.3693,121.292,121.292,3699.0
2023-11-08 14:15:00,125.5,125.53,125.43,125.49,6746.0,121.3016,121.3306,121.234,121.292,6746.0
2023-11-08 14:20:00,125.5,125.56,125.5,125.56,4823.0,121.3016,121.3596,121.3016,121.3596,4823.0
2023-11-08 14:25:00,125.54,125.57,125.51,125.52,1439.0,121.3403,121.3693,121.3113,121.321,1439.0
2023-11-08 14:30:00,125.54,125.56,125.45,125.47,8788.0,121.3403,121.3596,121.2533,121.2726,8788.0
2023-11-08 14:35:00,125.51,125.65,125.5,125.61,5849.0,121.3113,121.4466,121.3016,121.4079,5849.0
2023-11-08 14:40:00,125.62,125.66,125.59,125.64,10152.0,121.4176,121.4563,121.3886,121.4369,10152.0
2023-11-08 14:45:00,125.64,125.72,125.55,125.69,11776.0,121.4369,121.5143,121.35,121.4853,11776.0
2023-11-08 14:50:00,125.69,125.83,125.69,125.83,5183.0,121.4853,121.6206,121.4853,121.6206,5183.0
2023-11-08 14:55:00,125.83,125.83,125.74,125.77,7283.0,121.6206,121.6206,121.5336,121.5626,7283.0
2023-11-08 15:00:00,125.76,125.87,125.76,125.86,4843.0,121.5529,121.6592,121.5529,121.6496,4843.0
2023-11-08 15:05:00,125.82,125.87,125.78,125.81,5639.0,121.6109,121.6592,121.5723,121.6013,5639.0
2023-11-08 15:10:00,125.81,125.84,125.74,125.75,8031.0,121.6013,121.6302,121.5336,121.5433,8031.0
2023-11-08 15:15:00,125.74,125.81,125.72,125.78,12859.0,121.5336,121.6013,121.5143,121.5723,12859.0
2023-11-08 15:20:00,125.79,125.88,125.79,125.87,5702.0,121.5819,121.6689,121.5819,121.6592,5702.0
2023-11-08 15:25:00,125.88,125.9,125.82,125.88,3700.0,121.6689,121.6882,121.6109,121.6689,3700.0
2023-11-08 15:30:00,125.86,125.88,125.81,125.87,6418.0,121.6496,121.6689,121.6013,121.6592,6418.0
2023-11-08 15:35:00,125.87,125.89,125.81,125.83,3537.0,121.6592,121.6786,121.6013,121.6206,3537.0
2023-11-08 15:40:00,125.84,126.05,125.83,126.02,9695.0,121.6302,121.8332,121.6206,121.8042,9695.0
2023-11-08 15:45:00,126.01,126.05,125.96,125.98,7500.0,121.7946,121.8332,121.7462,121.7656,7500.0
2023-11-08 15:50:00,125.97,125.97,125.62,125.68,24755.0,121.7559,121.7559,121.4176,121.4756,24755.0
2023-11-08 15:55:00,125.66,125.68,125.5,125.62,74967.0,121.4563,121.4756,121.3016,121.4176,74967.0
2023-11-09 09:30:00,126.02,126.02,125.62,125.94,8527.0,121.8042,121.8042,121.4176,121.7269,8527.0
2023-11-09 09:35:00,125.67,125.7,125.66,125.7,1500.0,121.4659,121.4949,121.4563,121.4949,1500.0
2023-11-09 09:40:00,125.42,125.55,125.38,125.47,3700.0,121.2243,121.35,121.1856,121.2726,3700.0
2023-11-09 09:45:00,125.47,125.47,125.1,125.24,1494.0,121.2726,121.2726,120.915,121.0503,1494.0
2023-11-09 09:50:00,125.15,125.19,124.87,124.98,1227.0,120.9633,121.002,120.6927,120.799,1227.0
2023-11-09 09:55:00,125.01,125.26,125.01,125.26,3011.0,120.828,121.0697,120.828,121.0697,3011.0
2023-11-09 10:00:00,125.29,125.48,125.28,125.32,5152.0,121.0986,121.2823,121.089,121.1276,5152.0
2023-11-09 10:05:00,125.26,125.3,125.21,125.21,2617.0,121.0697,121.1083,121.0213,121.0213,2617.0
2023-11-09 10:10:00,125.24,125.33,125.2,125.33,2886.0,121.0503,121.1373,121.0117,121.1373,2886.0
2023-11-09 10:15:00,125.26,125.35,125.26,125.31,2272.0,121.0697,121.1566,121.0697,121.118,2272.0
2023-11-09 10:20:00,125.31,125.49,125.31,125.44,1500.0,121.118,121.292,121.118,121.2436,1500.0
2023-11-09 10:25:00,125.38,125.47,125.36,125.41,1935.0,121.1856,121.2726,121.1663,121.2146,1935.0
2023-11-09 10:30:00,125.4,125.7,125.39,125.61,5582.0,121.205,121.4949,121.1953,121.4079,5582.0
2023-11-09 10:35:00,125.59,125.73,125.54,125.6,9704.0,121.3886,121.5239,121.3403,121.3983,9704.0
2023-11-09 10:40:00,125.54,125.61,125.38,125.55,2662.0,121.3403,121.4079,121.1856,121.35,2662.0
2023-11-09 10:45:00,125.47,125.52,125.45,125.46,1774.0,121.2726,121.321,121.2533,121.263,1774.0
2023-11-09 10:50:00,125.51,125.62,125.49,125.55,22904.0,121.3113,121.4176,121.292,121.35,22904.0
2023-11-09 10:55:00,125.52,125.76,125.52,125.75,6614.0,121.321,121.5529,121.321,121.5433,6614.0
2023-11-09 11:00:00,125.79,125.81,125.64,125.67,3587.0,121.5819,121.6013,121.4369,121.4659,3587.0
2023-11-09 11:05:00,125.7,125.95,125.7,125.89,2543.0,121.4949,121.7366,121.4949,121.6786,2543.0
2023-11-09 11:10:00,125.85,125.9,125.84,125.87,1189.0,121.6399,121.6882,121.6302,121.6592,1189.0
2023-11-09 11:15:00,125.91,126.09,125.87,125.88,2515.0,121.6979,121.8719,121.6592,121.6689,2515.0
2023-11-09 11:20:00,125.88,125.9,125.74,125.76,3070.0,121.6689,121.6882,121.5336,121.5529,3070.0
2023-11-09 11:25:00,125.76,125.78,125.56,125.6,4034.0,121.5529,121.5723,121.3596,121.3983,4034.0
2023-11-09 11:30:00,125.6,125.66,125.55,125.59,7489.0,121.3983,121.4563,121.35,121.3886,7489.0
2023-11-09 11:35:00,125.56,125.61,125.54,125.56,2089.0,121.3596,121.4079,121.3403,121.3596,2089.0
2023-11-09 11:40:00,125.59,125.59,125.38,125.4,3706.0,121.3886,121.3886,121.1856,121.205,3706.0
2023-11-09 11:45:00,125.4,125.56,125.39,125.49,4719.0,121.205,121.3596,121.1953,121.292,4719.0
2023-11-09 11:50:00,125.53,125.56,125.52,125.53,1845.0,121.3306,121.3596,121.321,121.3306,1845.0
2023-11-09 11:55:00,125.51,125.59,125.47,125.59,1800.0,121.3113,121.3886,121.2726,121.3886,1800.0
2023-11-09 12:00:00,125.58,125.64,125.55,125.58,3599.0,121.3789,121.4369,121.35,121.3789,3599.0
2023-11-09 12:05:00,125.59,125.59,125.55,125.56,1074.0,121.3886,121.3886,121.35,121.3596,1074.0
2023-11-09 12:10:00,125.53,125.53,125.45,125.49,1540.0,121.3306,121.3306,121.2533,121.292,1540.0
2023-11-09 12:15:00,125.46,125.49,125.43,125.43,4713.0,121.263,121.292,121.234,121.234,4713.0
2023-11-09 12:20:00,125.43,125.45,125.38,125.41,2449.0,121.234,121.2533,121.1856,121.2146,2449.0
2023-11-09 12:25:00,125.39,125.51,125.39,125.45,3538.0,121.1953,121.3113,121.1953,121.2533,3538.0
2023-11-09 12:30:00,125.44,125.44,125.34,125.35,2805.0,121.2436,121.2436,121.147,121.1566,2805.0
2023-11-09 12:35:00,125.36,125.41,125.35,125.38,2720.0,121.1663,121.2146,121.1566,121.1856,2720.0
2023-11-09 12:40:00,125.38,125.44,125.36,125.38,6711.0,121.1856,121.2436,121.1663,121.1856,6711.0
2023-11-09 12:45:00,125.37,125.52,125.37,125.48,3827.0,121.176,121.321,121.176,121.2823,3827.0
2023-11-09 12:50:00,125.49,125.58,125.49,125.52,2294.0,121.292,121.3789,121.292,121.321,2294.0
2023-11-09 12:55:00,125.57,125.65,125.57,125.62,1601.0,121.3693,121.4466,121.3693,121.4176,1601.0
2023-11-09 13:00:00,125.61,125.67,125.24,125.32,5885.0,121.4079,121.4659,121.0503,121.1276,5885.0
2023-11-09 13:05:00,125.32,125.39,125.19,125.29,3193.0,121.1276,121.1953,121.002,121.0986,3193.0
2023-11-09 13:10:00,125.3,125.44,125.24,125.43,4662.0,121.1083,121.2436,121.0503,121.234,4662.0
2023-11-09 13:15:00,125.49,125.49,125.29,125.3,21210.0,121.292,121.292,121.0986,121.1083,21210.0
2023-11-09 13:20:00,125.25,125.35,125.2,125.34,5006.0,121.06,121.1566,121.0117,121.147,5006.0
2023-11-09 13:25:00,125.3,125.34,125.25,125.29,3309.0,121.1083,121.147,121.06,121.0986,3309.0
2023-11-09 13:30:00,125.26,125.26,125.16,125.25,3640.0,121.0697,121.0697,120.973,121.06,3640.0
2023-11-09 13:35:00,125.26,125.31,125.22,125.22,3809.0,121.0697,121.118,121.031,121.031,3809.0
2023-11-09 13:40:00,125.2,125.2,125.02,125.08,2769.0,121.0117,121.0117,120.8377,120.8957,2769.0
2023-11-09 13:45:00,125.02,125.03,124.95,125.02,3618.0,120.8377,120.8473,120.77,120.8377,3618.0
2023-11-09 13:50:00,125.02,125.04,124.9,124.91,3448.0,120.8377,120.857,120.7217,120.7314,3448.0
2023-11-09 13:55:00,124.92,125.09,124.88,124.9,4283.0,120.741,120.9053,120.7024,120.7217,4283.0
2023-11-09 14:00:00,124.86,124.86,124.57,124.58,5934.0,120.683,120.683,120.4027,120.4124,5934.0
2023-11-09 14:05:00,124.51,124.7,124.5,124.68,4607.0,120.3447,120.5284,120.3351,120.5091,4607.0
2023-11-09 14:10:00,124.65,124.68,124.58,124.58,3978.0,120.4801,120.5091,120.4124,120.4124,3978.0
2023-11-09 14:15:00,124.58,124.64,124.52,124.56,3398.0,120.4124,120.4704,120.3544,120.3931,3398.0
2023-11-09 14:20:00,124.58,124.63,124.51,124.56,5101.0,120.4124,120.4607,120.3447,120.3931,5101.0
2023-11-09 14:25:00,124.53,124.62,124.46,124.55,5366.0,120.3641,120.4511,120.2964,120.3834,5366.0
2023-11-09 14:30:00,124.55,124.56,124.48,124.49,6730.0,120.3834,120.3931,120.3157,120.3254,6730.0
2023-11-09 14:35:00,124.45,124.46,124.25,124.32,6148.0,120.2867,120.2964,120.0934,120.1611,6148.0
2023-11-09 14:40:00,124.34,124.38,124.27,124.33,4828.0,120.1804,120.2191,120.1128,120.1708,4828.0
2023-11-09 14:45:00,124.34,124.48,124.31,124.47,6287.0,120.1804,120.3157,120.1514,120.3061,6287.0
2023-11-09 14:50:00,124.44,124.44,124.38,124.39,5836.0,120.2771,120.2771,120.2191,120.2288,5836.0
2023-11-09 14:55:00,124.39,124.5,124.39,124.5,10031.0,120.2288,120.3351,120.2288,120.3351,10031.0
2023-11-09 15:00:00,124.48,124.7,124.46,124.7,4895.0,120.3157,120.5284,120.2964,120.5284,4895.0
2023-11-09 15:05:00,124.66,124.77,124.6,124.65,5675.0,120.4897,120.596,120.4317,120.4801,5675.0
2023-11-09 15:10:00,124.65,124.73,124.63,124.72,7405.0,120.4801,120.5574,120.4607,120.5477,7405.0
2023-11-09 15:15:00,124.7,124.7,124.62,124.64,5461.0,120.5284,120.5284,120.4511,120.4704,5461.0
2023-11-09 15:20:00,124.63,124.65,124.56,124.59,7484.0,120.4607,120.4801,120.3931,120.4221,7484.0
2023-11-09 15:25:00,124.59,124.66,124.59,124.61,4775.0,120.4221,120.4897,120.4221,120.4414,4775.0
2023-11-09 15:30:00,124.62,124.73,124.61,124.69,8144.0,120.4511,120.5574,120.4414,120.5187,8144.0
2023-11-09 15:35:00,124.71,124.72,124.54,124.57,6386.0,120.5381,120.5477,120.3737,120.4027,6386.0
2023-11-09 15:40:00,124.55,124.72,124.54,124.64,13817.0,120.3834,120.5477,120.3737,120.4704,13817.0
2023-11-09 15:45:00,124.63,124.7,124.53,124.56,20413.0,120.4607,120.5284,120.3641,120.3931,20413.0
2023-11-09 15:50:00,124.55,124.66,124.46,124.47,42559.0,120.3834,120.4897,120.2964,120.3061,42559.0
2023-11-09 15:55:00,124.46,124.76,124.4,124.71,119228.0,120.2964,120.5864,120.2384,120.5381,119228.0
2023-11-10 09:30:00,124.56,124.56,124.0,124.21,15445.0,120.3931,120.3931,119.8518,120.0548,15445.0
2023-11-10 09:35:00,124.16,124.42,124.01,124.02,18764.0,120.0065,120.2578,119.8615,119.8711,18764.0
2023-11-10 09:40:00,124.08,124.25,123.91,124.25,12171.0,119.9291,120.0934,119.7648,120.0934,12171.0
2023-11-10 09:45:00,124.14,124.17,123.95,123.95,11036.0,119.9871,120.0161,119.8035,119.8035,11036.0
2023-11-10 09:50:00,123.98,124.0,123.88,123.97,15445.0,119.8325,119.8518,119.7358,119.8228,15445.0
2023-11-10 09:55:00,124.01,124.24,123.65,123.89,29104.0,119.8615,120.0838,119.5135,119.7455,29104.0
2023-11-10 10:00:00,123.83,123.92,123.59,123.92,9500.0,119.6875,119.7745,119.4555,119.7745,9500.0
2023-11-10 10:05:00,123.82,124.21,123.81,124.12,4271.0,119.6778,120.0548,119.6682,119.9678,4271.0
2023-11-10 10:10:00,124.1,124.1,124.0,124.08,2943.0,119.9485,119.9485,119.8518,119.9291,2943.0
2023-11-10 10:15:00,124.09,124.43,124.08,124.43,3014.0,119.9388,120.2674,119.9291,120.2674,3014.0
2023-11-10 10:20:00,124.46,124.59,124.4,124.41,4027.0,120.2964,120.4221,120.2384,120.2481,4027.0
2023-11-10 10:25:00,124.42,124.47,124.32,124.33,2510.0,120.2578,120.3061,120.1611,120.1708,2510.0
2023-11-10 10:30:00,124.31,124.44,124.27,124.37,16986.0,120.1514,120.2771,120.1128,120.2094,16986.0
2023-11-10 10:35:00,124.34,124.52,124.34,124.44,2459.0,120.1804,120.3544,120.1804,120.2771,2459.0
2023-11-10 10:40:00,124.46,124.55,124.4,124.49,3684.0,120.2964,120.3834,120.2384,120.3254,3684.0
2023-11-10 10:45:00,124.44,124.7,124.44,124.64,3488.0,120.2771,120.5284,120.2771,120.4704,3488.0
2023-11-10 10:50:00,124.66,124.7,124.59,124.61,3100.0,120.4897,120.5284,120.4221,120.4414,3100.0
2023-11-10 10:55:00,124.59,124.6,124.39,124.39,3453.0,120.4221,120.4317,120.2288,120.2288,3453.0
2023-11-10 11:00:00,124.39,124.49,124.32,124.47,16918.0,120.2288,120.3254,120.1611,120.3061,16918.0
2023-11-10 11:05:00,124.48,124.63,124.43,124.47,8373.0,120.3157,120.4607,120.2674,120.3061,8373.0
2023-11-10 11:10:00,124.44,124.45,124.24,124.45,7436.0,120.2771,120.2867,120.0838,120.2867,7436.0
2023-11-10 11:15:00,124.42,124.42,124.25,124.28,6725.0,120.2578,120.2578,120.0934,120.1224,6725.0
2023-11-10 11:20:00,124.29,124.42,124.26,124.31,7555.0,120.1321,120.2578,120.1031,120.1514,7555.0
2023-11-10 11:25:00,124.27,124.27,124.14,124.26,5389.0,120.1128,120.1128,119.9871,120.1031,5389.0
2023-11-10 11:30:00,124.28,124.33,124.22,124.31,4232.0,120.1224,120.1708,120.0644,120.1514,4232.0
2023-11-10 11:35:00,124.33,124.45,124.3,124.31,8899.0,120.1708,120.2867,120.1418,120.1514,8899.0
2023-11-10 11:40:00,124.33,124.42,124.29,124.42,2113.0,120.1708,120.2578,120.1321,120.2578,2113.0
2023-11-10 11:45:00,124.42,124.42,124.32,124.32,2224.0,120.2578,120.2578,120.1611,120.1611,2224.0
2023-11-10 11:50:00,124.37,124.49,124.37,124.49,2399.0,120.2094,120.3254,120.2094,120.3254,2399.0
2023-11-10 11:55:00,124.47,124.47,124.39,124.42,2356.0,120.3061,120.3061,120.2288,120.2578,2356.0
2023-11-10 12:00:00,124.45,124.61,124.44,124.49,3094.0,120.2867,120.4414,120.2771,120.3254,3094.0
2023-11-10 12:05:00,124.48,124.59,124.48,124.55,2234.0,120.3157,120.4221,120.3157,120.3834,2234.0
2023-11-10 12:10:00,124.57,124.64,124.51,124.55,2646.0,120.4027,120.4704,120.3447,120.3834,2646.0
2023-11-10 12:15:00,124.57,124.6,124.55,124.59,1479.0,120.4027,120.4317,120.3834,120.4221,1479.0
2023-11-10 12:20:00,124.59,124.69,124.57,124.68,4439.0,120.4221,120.5187,120.4027,120.5091,4439.0
2023-11-10 12:25:00,124.65,124.76,124.62,124.74,3131.0,120.4801,120.5864,120.4511,120.567,3131.0
2023-11-10 12:30:00,124.75,124.95,124.75,124.95,4373.0,120.5767,120.77,120.5767,120.77,4373.0
2023-11-10 12:35:00,124.96,125.1,124.95,125.1,6355.0,120.7797,120.915,120.77,120.915,6355.0
2023-11-10 12:40:00,125.1,125.1,124.93,124.93,4483.0,120.915,120.915,120.7507,120.7507,4483.0
2023-11-10 12:45:00,124.98,125.05,124.96,125.01,5105.0,120.799,120.8667,120.7797,120.828,5105.0
2023-11-10 12:50:00,125.03,125.22,125.03,125.22,4902.0,120.8473,121.031,120.8473,121.031,4902.0
2023-11-10 12:55:00,125.22,125.3,125.18,125.28,2201.0,121.031,121.1083,120.9923,121.089,2201.0
2023-11-10 13:00:00,125.28,125.31,125.21,125.21,5212.0,121.089,121.118,121.0213,121.0213,5212.0
2023-11-10 13:05:00,125.21,125.28,125.14,125.25,4014.0,121.0213,121.089,120.9537,121.06,4014.0
2023-11-10 13:10:00,125.23,125.32,125.22,125.31,2993.0,121.0407,121.1276,121.031,121.118,2993.0
2023-11-10 13:15:00,125.27,125.3,125.23,125.29,1530.0,121.0793,121.1083,121.0407,121.0986,1530.0
2023-11-10 13:20:00,125.3,125.41,125.29,125.41,2288.0,121.1083,121.2146,121.0986,121.2146,2288.0
2023-11-10 13:25:00,125.45,125.51,125.39,125.39,1947.0,121.2533,121.3113,121.1953,121.1953,1947.0
2023-11-10 13:30:00,125.43,125.43,125.26,125.35,4511.0,121.234,121.234,121.0697,121.1566,4511.0
2023-11-10 13:35:00,125.32,125.39,125.3,125.39,2969.0,121.1276,121.1953,121.1083,121.1953,2969.0
2023-11-10 13:40:00,125.37,125.49,125.37,125.43,6165.0,121.176,121.292,121.176,121.234,6165.0
2023-11-10 13:45:00,125.45,125.59,125.43,125.59,3825.0,121.2533,121.3886,121.234,121.3886,3825.0
2023-11-10 13:50:00,125.6,125.6,125.54,125.57,1896.0,121.3983,121.3983,121.3403,121.3693,1896.0
2023-11-10 13:55:00,125.55,125.58,125.51,125.57,1519.0,121.35,121.3789,121.3113,121.3693,1519.0
2023-11-10 14:00:00,125.53,125.6,125.51,125.51,3335.0,121.3306,121.3983,121.3113,121.3113,3335.0
2023-11-10 14:05:00,125.54,125.57,125.5,125.51,4741.0,121.3403,121.3693,121.3016,121.3113,4741.0
2023-11-10 14:10:00,125.49,125.61,125.49,125.56,3241.0,121.292,121.4079,121.292,121.3596,3241.0
2023-11-10 14:15:00,125.52,125.65,125.51,125.57,1938.0,121.321,121.4466,121.3113,121.3693,1938.0
2023-11-10 14:20:00,125.55,125.59,125.55,125.57,1000.0,121.35,121.3886,121.35,121.3693,1000.0
2023-11-10 14:25:00,125.53,125.69,125.52,125.66,5441.0,121.3306,121.4853,121.321,121.4563,5441.0
2023-11-10 14:30:00,125.64,125.65,125.54,125.58,4826.0,121.4369,121.4466,121.3403,121.3789,4826.0
2023-11-10 14:35:00,125.59,125.63,125.54,125.62,5065.0,121.3886,121.4273,121.3403,121.4176,5065.0
2023-11-10 14:40:00,125.61,125.61,125.57,125.61,4172.0,121.4079,121.4079,121.3693,121.4079,4172.0
2023-11-10 14:45:00,125.59,125.66,125.58,125.58,14416.0,121.3886,121.4563,121.3789,121.3789,14416.0
2023-11-10 14:50:00,125.59,125.68,125.59,125.64,10014.0,121.3886,121.4756,121.3886,121.4369,10014.0
2023-11-10 14:55:00,125.63,125.68,125.62,125.64,4335.0,121.4273,121.4756,121.4176,121.4369,4335.0
2023-11-10 15:00:00,125.68,125.74,125.67,125.69,4923.0,121.4756,121.5336,121.4659,121.4853,4923.0
2023-11-10 15:05:00,125.68,125.75,125.63,125.71,5297.0,121.4756,121.5433,121.4273,121.5046,5297.0
2023-11-10 15:10:00,125.72,125.74,125.65,125.73,4262.0,121.5143,121.5336,121.4466,121.5239,4262.0
2023-11-10 15:15:00,125.73,125.75,125.63,125.7,7685.0,121.5239,121.5433,121.4273,121.4949,7685.0
2023-11-10 15:20:00,125.75,125.75,125.68,125.71,6434.0,121.5433,121.5433,121.4756,121.5046,6434.0
2023-11-10 15:25:00,125.72,125.84,125.67,125.84,9725.0,121.5143,121.6302,121.4659,121.6302,9725.0
2023-11-10 15:30:00,125.86,125.95,125.85,125.92,4820.0,121.6496,121.7366,121.6399,121.7076,4820.0
2023-11-10 15:35:00,125.93,125.96,125.83,125.83,8259.0,121.7172,121.7462,121.6206,121.6206,8259.0
2023-11-10 15:40:00,125.82,125.88,125.78,125.88,14467.0,121.6109,121.6689,121.5723,121.6689,14467.0
2023-11-10 15:45:00,125.86,126.02,125.85,125.88,16766.0,121.6496,121.8042,121.6399,121.6689,16766.0
2023-11-10 15:50:00,125.88,126.06,125.87,125.89,60218.0,121.6689,121.8429,121.6592,121.6786,60218.0
2023-11-10 15:55:00,125.9,126.08,125.9,125.98,96937.0,121.6882,121.8622,121.6882,121.7656,96937.0
2023-11-13 09:30:00,125.5,125.69,125.47,125.47,7619.0,121.3016,121.4853,121.2726,121.2726,7619.0
2023-11-13 09:35:00,125.59,125.62,125.38,125.58,2911.0,121.3886,121.4176,121.1856,121.3789,2911.0
2023-11-13 09:40:00,125.62,125.77,125.54,125.54,1568.0,121.4176,121.5626,121.3403,121.3403,1568.0
2023-11-13 09:45:00,125.51,125.58,125.36,125.49,1959.0,121.3113,121.3789,121.1663,121.292,1959.0
2023-11-13 09:50:00,125.46,125.48,125.35,125.44,2087.0,121.263,121.2823,121.1566,121.2436,2087.0
2023-11-13 09:55:00,125.36,125.36,125.1,125.16,2314.0,121.1663,121.1663,120.915,120.973,2314.0
2023-11-13 10:00:00,125.17,125.24,125.08,125.24,9195.0,120.9827,121.0503,120.8957,121.0503,9195.0
2023-11-13 10:05:00,125.24,125.42,125.2,125.36,3383.0,121.0503,121.2243,121.0117,121.1663,3383.0
2023-11-13 10:10:00,125.33,125.33,125.11,125.3,4705.0,121.1373,121.1373,120.9247,121.1083,4705.0
2023-11-13 10:15:00,125.27,125.34,125.24,125.3,4761.0,121.0793,121.147,121.0503,121.1083,4761.0
2023-11-13 10:20:00,125.33,125.4,125.24,125.3,10424.0,121.1373,121.205,121.0503,121.1083,10424.0
2023-11-13 10:25:00,125.29,125.31,125.23,125.27,4737.0,121.0986,121.118,121.0407,121.0793,4737.0
2023-11-13 10:30:00,125.28,125.33,125.12,125.15,6097.0,121.089,121.1373,120.9343,120.9633,6097.0
2023-11-13 10:35:00,125.14,125.17,125.05,125.12,4942.0,120.9537,120.9827,120.8667,120.9343,4942.0
2023-11-13 10:40:00,125.06,125.09,124.95,125.09,5868.0,120.8763,120.9053,120.77,120.9053,5868.0
2023-11-13 10:45:00,125.1,125.12,124.98,125.09,6484.0,120.915,120.9343,120.799,120.9053,6484.0
2023-11-13 10:50:00,125.1,125.19,125.07,125.17,10761.0,120.915,121.002,120.886,120.9827,10761.0
2023-11-13 10:55:00,125.17,125.17,124.97,125.01,7285.0,120.9827,120.9827,120.7894,120.828,7285.0
2023-11-13 11:00:00,125.08,125.08,124.93,125.02,3773.0,120.8957,120.8957,120.7507,120.8377,3773.0
2023-11-13 11:05:00,124.99,125.03,124.86,124.97,7745.0,120.8087,120.8473,120.683,120.7894,7745.0
2023-11-13 11:10:00,124.98,125.04,124.89,124.94,5215.0,120.799,120.857,120.712,120.7604,5215.0
2023-11-13 11:15:00,124.96,125.0,124.88,125.0,5837.0,120.7797,120.8183,120.7024,120.8183,5837.0
2023-11-13 11:20:00,124.97,125.04,124.89,125.04,6143.0,120.7894,120.857,120.712,120.857,6143.0
2023-11-13 11:25:00,125.08,125.16,124.99,125.1,2925.0,120.8957,120.973,120.8087,120.915,2925.0
2023-11-13 11:30:00,125.14,125.15,125.02,125.04,4877.0,120.9537,120.9633,120.8377,120.857,4877.0
2023-11-13 11:35:00,125.02,125.14,125.0,125.07,4788.0,120.8377,120.9537,120.8183,120.886,4788.0
2023-11-13 11:40:00,125.07,125.21,125.07,125.21,5512.0,120.886,121.0213,120.886,121.0213,5512.0
2023-11-13 11:45:00,125.21,125.4,125.2,125.27,15229.0,121.0213,121.205,121.0117,121.0793,15229.0
2023-11-13 11:50:00,125.28,125.39,125.25,125.31,8478.0,121.089,121.1953,121.06,121.118,8478.0
2023-11-13 11:55:00,125.34,125.34,125.12,125.19,15408.0,121.147,121.147,120.9343,121.002,15408.0
2023-11-13 12:00:00,125.19,125.27,125.13,125.16,4806.0,121.002,121.0793,120.944,120.973,4806.0
2023-11-13 12:05:00,125.16,125.27,125.0,125.23,8818.0,120.973,121.0793,120.8183,121.0407,8818.0
2023-11-13 12:10:00,125.21,125.29,125.06,125.08,4797.0,121.0213,121.0986,120.8763,120.8957,4797.0
2023-11-13 12:15:00,125.08,125.18,125.04,125.11,3404.0,120.8957,120.9923,120.857,120.9247,3404.0
2023-11-13 12:20:00,125.27,125.27,125.1,125.11,5615.0,121.0793,121.0793,120.915,120.9247,5615.0
2023-11-13 12:25:00,125.12,125.28,125.1,125.28,5070.0,120.9343,121.089,120.915,121.089,5070.0
2023-11-13 12:30:00,125.29,125.29,125.11,125.14,3906.0,121.0986,121.0986,120.9247,120.9537,3906.0
2023-11-13 12:35:00,125.16,125.35,125.14,125.33,2871.0,120.973,121.1566,120.9537,121.1373,2871.0
2023-11-13 12:40:00,125.36,125.45,125.35,125.45,4667.0,121.1663,121.2533,121.1566,121.2533,4667.0
2023-11-13 12:45:00,125.41,125.45,125.37,125.38,6081.0,121.2146,121.2533,121.176,121.1856,6081.0
2023-11-13 12:50:00,125.37,125.44,125.34,125.34,6375.0,121.176,121.2436,121.147,121.147,6375.0
2023-11-13 12:55:00,125.34,125.48,125.32,125.39,6765.0,121.147,121.2823,121.1276,121.1953,6765.0
2023-11-13 13:00:00,125.33,125.42,125.31,125.38,5075.0,121.1373,121.2243,121.118,121.1856,5075.0
2023-11-13 13:05:00,125.38,125.43,125.23,125.29,7530.0,121.1856,121.234,121.0407,121.0986,7530.0
2023-11-13 13:10:00,125.32,125.36,125.26,125.36,4777.0,121.1276,121.1663,121.0697,121.1663,4777.0
2023-11-13 13:15:00,125.35,125.38,125.33,125.33,3098.0,121.1566,121.1856,121.1373,121.1373,3098.0
2023-11-13 13:20:00,125.28,125.32,125.23,125.26,4106.0,121.089,121.1276,121.0407,121.0697,4106.0
2023-11-13 13:25:00,125.25,125.27,125.2,125.2,6237.0,121.06,121.0793,121.0117,121.0117,6237.0
2023-11-13 13:30:00,125.2,125.25,125.1,125.25,4449.0,121.0117,121.06,120.915,121.06,4449.0
2023-11-13 13:35:00,125.25,125.35,125.23,125.33,7182.0,121.06,121.1566,121.0407,121.1373,7182.0
2023-11-13 13:40:00,125.36,125.47,125.36,125.47,1960.0,121.1663,121.2726,121.1663,121.2726,1960.0
2023-11-13 13:45:00,125.48,125.53,125.4,125.45,4658.0,121.2823,121.3306,121.205,121.2533,4658.0
2023-11-13 13:50:00,125.41,125.42,125.32,125.33,3755.0,121.2146,121.2243,121.1276,121.1373,3755.0
2023-11-13 13:55:00,125.36,125.38,125.21,125.27,7726.0,121.1663,121.1856,121.0213,121.0793,7726.0
2023-11-13 14:00:00,125.26,125.26,125.2,125.21,4410.0,121.0697,121.0697,121.0117,121.0213,4410.0
2023-11-13 14:05:00,125.21,125.35,125.21,125.35,4524.0,121.0213,121.1566,121.0213,121.1566,4524.0
2023-11-13 14:10:00,125.33,125.44,125.33,125.43,4507.0,121.1373,121.2436,121.1373,121.234,4507.0
2023-11-13 14:15:00,125.42,125.42,125.3,125.34,9501.0,121.2243,121.2243,121.1083,121.147,9501.0
2023-11-13 14:20:00,125.34,125.36,125.3,125.36,8403.0,121.147,121.1663,121.1083,121.1663,8403.0
2023-11-13 14:25:00,125.35,125.4,125.28,125.38,6211.0,121.1566,121.205,121.089,121.1856,6211.0
2023-11-13 14:30:00,125.4,125.58,125.39,125.53,5084.0,121.205,121.3789,121.1953,121.3306,5084.0
2023-11-13 14:35:00,125.51,125.71,125.51,125.7,9551.0,121.3113,121.5046,121.3113,121.4949,9551.0
2023-11-13 14:40:00,125.71,125.71,125.57,125.57,5628.0,121.5046,121.5046,121.3693,121.3693,5628.0
2023-11-13 14:45:00,125.57,125.58,125.47,125.49,5683.0,121.3693,121.3789,121.2726,121.292,5683.0
2023-11-13 14:50:00,125.47,125.48,125.43,125.46,9897.0,121.2726,121.2823,121.234,121.263,9897.0
2023-11-13 14:55:00,125.46,125.46,125.37,125.39,7512.0,121.263,121.263,121.176,121.1953,7512.0
2023-11-13 15:00:00,125.37,125.37,125.3,125.34,4979.0,121.176,121.176,121.1083,121.147,4979.0
2023-11-13 15:05:00,125.32,125.44,125.31,125.44,6189.0,121.1276,121.2436,121.118,121.2436,6189.0
2023-11-13 15:10:00,125.45,125.55,125.43,125.54,5385.0,121.2533,121.35,121.234,121.3403,5385.0
2023-11-13 15:15:00,125.52,125.56,125.51,125.55,3843.0,121.321,121.3596,121.3113,121.35,3843.0
2023-11-13 15:20:00,125.56,125.6,125.53,125.6,5704.0,121.3596,121.3983,121.3306,121.3983,5704.0
2023-11-13 15:25:00,125.61,125.62,125.51,125.51,6962.0,121.4079,121.4176,121.3113,121.3113,6962.0
2023-11-13 15:30:00,125.5,125.58,125.42,125.43,8962.0,121.3016,121.3789,121.2243,121.234,8962.0
2023-11-13 15:35:00,125.43,125.47,125.35,125.38,8764.0,121.234,121.2726,121.1566,121.1856,8764.0
2023-11-13 15:40:00,125.39,125.4,125.34,125.35,15932.0,121.1953,121.205,121.147,121.1566,15932.0
2023-11-13 15:45:00,125.34,125.42,125.29,125.39,16353.0,121.147,121.2243,121.0986,121.1953,16353.0
2023-11-13 15:50:00,125.39,125.41,125.28,125.32,27981.0,121.1953,121.2146,121.089,121.1276,27981.0
2023-11-13 15:55:00,125.32,125.43,125.24,125.31,86391.0,121.1276,121.234,121.0503,121.118,86391.0
2023-11-14 09:30:00,126.04,126.58,126.04,126.27,17084.0,121.8236,122.3455,121.8236,122.0459,17084.0
2023-11-14 09:35:00,126.42,126.5,126.16,126.44,3935.0,122.1908,122.2682,121.9395,122.2102,3935.0
2023-11-14 09:40:00,126.53,126.54,126.17,126.31,16342.0,122.2972,122.3068,121.9492,122.0845,16342.0
2023-11-14 09:45:00,126.31,126.39,126.18,126.33,12321.0,122.0845,122.1618,121.9589,122.1039,12321.0
2023-11-14 09:50:00,126.23,126.35,126.18,126.28,4636.0,122.0072,122.1232,121.9589,122.0555,4636.0
2023-11-14 09:55:00,126.29,126.66,126.29,126.6,8588.0,122.0652,122.4228,122.0652,122.3648,8588.0
2023-11-14 10:00:00,126.65,126.83,126.56,126.82,7840.0,122.4132,122.5871,122.3262,122.5775,7840.0
2023-11-14 10:05:00,126.76,126.95,126.67,126.95,16739.0,122.5195,122.7031,122.4325,122.7031,16739.0
2023-11-14 10:10:00,126.97,127.08,126.92,127.07,7880.0,122.7224,122.8288,122.6741,122.8191,7880.0
2023-11-14 10:15:00,127.06,127.16,126.93,127.15,6086.0,122.8094,122.9061,122.6838,122.8964,6086.0
2023-11-14 10:20:00,127.13,127.25,127.04,127.21,9582.0,122.8771,122.9931,122.7901,122.9544,9582.0
2023-11-14 10:25:00,127.22,127.29,127.14,127.29,11004.0,122.9641,123.0317,122.8868,123.0317,11004.0
2023-11-14 10:30:00,127.29,127.31,127.04,127.07,5591.0,123.0317,123.0511,122.7901,122.8191,5591.0
2023-11-14 10:35:00,127.06,127.12,126.94,126.94,3994.0,122.8094,122.8674,122.6935,122.6935,3994.0
2023-11-14 10:40:00,126.97,127.03,126.9,126.94,6147.0,122.7224,122.7804,122.6548,122.6935,6147.0
2023-11-14 10:45:00,126.93,127.08,126.93,127.07,4547.0,122.6838,122.8288,122.6838,122.8191,4547.0
2023-11-14 10:50:00,127.04,127.13,127.0,127.1,5054.0,122.7901,122.8771,122.7514,122.8481,5054.0
2023-11-14 10:55:00,127.1,127.21,127.06,127.17,4050.0,122.8481,122.9544,122.8094,122.9158,4050.0
2023-11-14 11:00:00,127.17,127.54,127.17,127.53,2618.0,122.9158,123.2734,122.9158,123.2637,2618.0
2023-11-14 11:05:00,127.53,127.58,127.44,127.44,6403.0,123.2637,123.312,123.1767,123.1767,6403.0
2023-11-14 11:10:00,127.44,127.71,127.44,127.7,4820.0,123.1767,123.4377,123.1767,123.428,4820.0
2023-11-14 11:15:00,127.59,127.6,127.5,127.5,4959.0,123.3217,123.3314,123.2347,123.2347,4959.0
2023-11-14 11:20:00,127.53,127.55,127.46,127.53,7829.0,123.2637,123.283,123.1961,123.2637,7829.0
2023-11-14 11:25:00,127.54,127.65,127.49,127.57,4425.0,123.2734,123.3797,123.2251,123.3024,4425.0
2023-11-14 11:30:00,127.6,127.64,127.56,127.6,7333.0,123.3314,123.37,123.2927,123.3314,7333.0
2023-11-14 11:35:00,127.62,127.7,127.6,127.65,4398.0,123.3507,123.428,123.3314,123.3797,4398.0
2023-11-14 11:40:00,127.63,127.73,127.61,127.71,4309.0,123.3604,123.457,123.341,123.4377,4309.0
2023-11-14 11:45:00,127.69,127.76,127.63,127.64,8344.0,123.4184,123.486,123.3604,123.37,8344.0
2023-11-14 11:50:00,127.62,127.62,127.47,127.47,4704.0,123.3507,123.3507,123.2057,123.2057,4704.0
2023-11-14 11:55:00,127.43,127.45,127.18,127.22,3806.0,123.1671,123.1864,122.9254,122.9641,3806.0
2023-11-14 12:00:00,127.19,127.29,127.15,127.22,6195.0,122.9351,123.0317,122.8964,122.9641,6195.0
2023-11-14 12:05:00,127.23,127.23,127.07,127.07,6527.0,122.9737,122.9737,122.8191,122.8191,6527.0
2023-11-14 12:10:00,127.01,127.03,126.93,127.03,1995.0,122.7611,122.7804,122.6838,122.7804,1995.0
2023-11-14 12:15:00,127.03,127.04,126.99,127.03,2100.0,122.7804,122.7901,122.7418,122.7804,2100.0
2023-11-14 12:20:00,127.03,127.05,126.98,127.03,6183.0,122.7804,122.7998,122.7321,122.7804,6183.0
2023-11-14 12:25:00,127.02,127.08,127.0,127.0,3630.0,122.7708,122.8288,122.7514,122.7514,3630.0
2023-11-14 12:30:00,127.0,127.04,126.89,127.02,10006.0,122.7514,122.7901,122.6451,122.7708,10006.0
2023-11-14 12:35:00,127.02,127.08,126.95,127.08,2369.0,122.7708,122.8288,122.7031,122.8288,2369.0
2023-11-14 12:40:00,127.07,127.14,127.04,127.04,7683.0,122.8191,122.8868,122.7901,122.7901,7683.0
2023-11-14 12:45:00,126.99,127.08,126.96,127.08,1600.0,122.7418,122.8288,122.7128,122.8288,1600.0
2023-11-14 12:50:00,127.13,127.17,127.04,127.13,3592.0,122.8771,122.9158,122.7901,122.8771,3592.0
2023-11-14 12:55:00,127.15,127.28,127.11,127.2,3699.0,122.8964,123.0221,122.8578,122.9448,3699.0
2023-11-14 13:00:00,127.2,127.3,127.18,127.22,5027.0,122.9448,123.0414,122.9254,122.9641,5027.0
2023-11-14 13:05:00,127.27,127.27,127.12,127.12,8368.0,123.0124,123.0124,122.8674,122.8674,8368.0
2023-11-14 13:10:00,127.1,127.11,127.01,127.01,4679.0,122.8481,122.8578,122.7611,122.7611,4679.0
2023-11-14 13:15:00,127.02,127.11,127.0,127.05,2721.0,122.7708,122.8578,122.7514,122.7998,2721.0
2023-11-14 13:20:00,127.05,127.09,127.01,127.02,3133.0,122.7998,122.8384,122.7611,122.7708,3133.0
2023-11-14 13:25:00,127.06,127.18,127.05,127.18,3509.0,122.8094,122.9254,122.7998,122.9254,3509.0
2023-11-14 13:30:00,127.19,127.28,127.16,127.24,4331.0,122.9351,123.0221,122.9061,122.9834,4331.0
2023-11-14 13:35:00,127.24,127.27,127.16,127.25,5159.0,122.9834,123.0124,122.9061,122.9931,5159.0
2023-11-14 13:40:00,127.25,127.28,127.2,127.2,3429.0,122.9931,123.0221,122.9448,122.9448,3429.0
2023-11-14 13:45:00,127.2,127.25,127.16,127.21,10223.0,122.9448,122.9931,122.9061,122.9544,10223.0
2023-11-14 13:50:00,127.22,127.29,127.19,127.2,5189.0,122.9641,123.0317,122.9351,122.9448,5189.0
2023-11-14 13:55:00,127.18,127.39,127.18,127.31,12168.0,122.9254,123.1284,122.9254,123.0511,12168.0
2023-11-14 14:00:00,127.28,127.34,127.24,127.31,4639.0,123.0221,123.0801,122.9834,123.0511,4639.0
2023-11-14 14:05:00,127.32,127.39,127.29,127.31,2334.0,123.0607,123.1284,123.0317,123.0511,2334.0
2023-11-14 14:10:00,127.3,127.41,127.19,127.38,8047.0,123.0414,123.1477,122.9351,123.1187,8047.0
2023-11-14 14:15:00,127.38,127.38,127.27,127.35,4070.0,123.1187,123.1187,123.0124,123.0897,4070.0
2023-11-14 14:20:00,127.37,127.55,127.37,127.55,4999.0,123.1091,123.283,123.1091,123.283,4999.0
2023-11-14 14:25:00,127.59,127.69,127.54,127.61,13147.0,123.3217,123.4184,123.2734,123.341,13147.0
2023-11-14 14:30:00,127.65,127.68,127.52,127.54,7408.0,123.3797,123.4087,123.254,123.2734,7408.0
2023-11-14 14:35:00,127.53,127.63,127.5,127.57,6754.0,123.2637,123.3604,123.2347,123.3024,6754.0
2023-11-14 14:40:00,127.57,127.64,127.52,127.6,6175.0,123.3024,123.37,123.254,123.3314,6175.0
2023-11-14 14:45:00,127.61,127.66,127.54,127.59,6815.0,123.341,123.3894,123.2734,123.3217,6815.0
2023-11-14 14:50:00,127.59,127.7,127.56,127.67,11429.0,123.3217,123.428,123.2927,123.399,11429.0
2023-11-14 14:55:00,127.67,127.75,127.67,127.74,4644.0,123.399,123.4764,123.399,123.4667,4644.0
2023-11-14 15:00:00,127.75,127.83,127.71,127.81,6401.0,123.4764,123.5537,123.4377,123.5343,6401.0
2023-11-14 15:05:00,127.82,127.91,127.81,127.91,7034.0,123.544,123.631,123.5343,123.631,7034.0
2023-11-14 15:10:00,127.89,127.93,127.79,127.92,8676.0,123.6117,123.6503,123.515,123.6407,8676.0
2023-11-14 15:15:00,127.92,127.98,127.89,127.96,21207.0,123.6407,123.6987,123.6117,123.6793,21207.0
2023-11-14 15:20:00,127.93,128.01,127.82,127.96,8866.0,123.6503,123.7277,123.544,123.6793,8866.0
2023-11-14 15:25:00,127.95,127.98,127.91,127.97,8684.0,123.6697,123.6987,123.631,123.689,8684.0
2023-11-14 15:30:00,127.97,127.99,127.95,127.98,13812.0,123.689,123.7083,123.6697,123.6987,13812.0
2023-11-14 15:35:00,127.98,127.99,127.86,127.88,11914.0,123.6987,123.7083,123.5827,123.602,11914.0
2023-11-14 15:40:00,127.88,127.91,127.85,127.87,15678.0,123.602,123.631,123.573,123.5923,15678.0
2023-11-14 15:45:00,127.87,127.88,127.65,127.65,25228.0,123.5923,123.602,123.3797,123.3797,25228.0
2023-11-14 15:50:00,127.55,127.69,127.5,127.56,31903.0,123.283,123.4184,123.2347,123.2927,31903.0
2023-11-14 15:55:00,127.57,127.59,127.4,127.53,88324.0,123.3024,123.3217,123.1381,123.2637,88324.0
2023-11-15 09:30:00,127.97,128.26,127.7,127.91,20452.0,123.689,123.9693,123.428,123.631,20452.0
2023-11-15 09:35:00,127.84,128.02,127.84,127.89,2124.0,123.5633,123.7373,123.5633,123.6117,2124.0
2023-11-15 09:40:00,127.86,127.95,127.74,127.8,2500.0,123.5827,123.6697,123.4667,123.5247,2500.0
2023-11-15 09:45:00,127.76,127.76,127.51,127.52,2501.0,123.486,123.486,123.2444,123.254,2501.0
2023-11-15 09:50:00,127.48,127.62,127.24,127.62,10623.0,123.2154,123.3507,122.9834,123.3507,10623.0
2023-11-15 09:55:00,127.54,127.71,127.51,127.55,1776.0,123.2734,123.4377,123.2444,123.283,1776.0
2023-11-15 10:00:00,127.52,127.57,127.23,127.28,4092.0,123.254,123.3024,122.9737,123.0221,4092.0
2023-11-15 10:05:00,127.28,127.29,127.05,127.28,6538.0,123.0221,123.0317,122.7998,123.0221,6538.0
2023-11-15 10:10:00,127.27,127.54,127.25,127.54,14519.0,123.0124,123.2734,122.9931,123.2734,14519.0
2023-11-15 10:15:00,127.52,127.68,127.48,127.58,4541.0,123.254,123.4087,123.2154,123.312,4541.0
2023-11-15 10:20:00,127.55,127.64,127.51,127.61,2744.0,123.283,123.37,123.2444,123.341,2744.0
2023-11-15 10:25:00,127.58,127.64,127.53,127.53,5768.0,123.312,123.37,123.2637,123.2637,5768.0
2023-11-15 10:30:00,127.55,127.62,127.51,127.55,2859.0,123.283,123.3507,123.2444,123.283,2859.0
2023-11-15 10:35:00,127.58,127.6,127.4,127.4,3736.0,123.312,123.3314,123.1381,123.1381,3736.0
2023-11-15 10:40:00,127.42,127.42,127.33,127.37,2552.0,123.1574,123.1574,123.0704,123.1091,2552.0
2023-11-15 10:45:00,127.38,127.38,127.3,127.3,3861.0,123.1187,123.1187,123.0414,123.0414,3861.0
2023-11-15 10:50:00,127.28,127.36,127.26,127.29,4965.0,123.0221,123.0994,123.0027,123.0317,4965.0
2023-11-15 10:55:00,127.32,127.34,127.25,127.31,1855.0,123.0607,123.0801,122.9931,123.0511,1855.0
2023-11-15 11:00:00,127.34,127.44,127.34,127.35,4478.0,123.0801,123.1767,123.0801,123.0897,4478.0
2023-11-15 11:05:00,127.38,127.44,127.29,127.31,6117.0,123.1187,123.1767,123.0317,123.0511,6117.0
2023-11-15 11:10:00,127.33,127.33,127.14,127.16,4768.0,123.0704,123.0704,122.8868,122.9061,4768.0
2023-11-15 11:15:00,127.18,127.27,127.18,127.18,3402.0,122.9254,123.0124,122.9254,122.9254,3402.0
2023-11-15 11:20:00,127.17,127.17,127.03,127.07,3804.0,122.9158,122.9158,122.7804,122.8191,3804.0
2023-11-15 11:25:00,127.06,127.07,126.85,127.0,4420.0,122.8094,122.8191,122.6065,122.7514,4420.0
2023-11-15 11:30:00,126.94,126.96,126.85,126.85,3196.0,122.6935,122.7128,122.6065,122.6065,3196.0
2023-11-15 11:35:00,126.74,126.79,126.63,126.73,4003.0,122.5001,122.5485,122.3938,122.4905,4003.0
2023-11-15 11:40:00,126.75,126.75,126.56,126.66,4870.0,122.5098,122.5098,122.3262,122.4228,4870.0
2023-11-15 11:45:00,126.65,126.72,126.58,126.68,3951.0,122.4132,122.4808,122.3455,122.4421,3951.0
2023-11-15 11:50:00,126.64,126.75,126.64,126.69,2304.0,122.4035,122.5098,122.4035,122.4518,2304.0
2023-11-15 11:55:00,126.67,126.71,126.59,126.63,8470.0,122.4325,122.4711,122.3552,122.3938,8470.0
2023-11-15 12:00:00,126.64,126.72,126.59,126.64,5803.0,122.4035,122.4808,122.3552,122.4035,5803.0
2023-11-15 12:05:00,126.63,126.63,126.47,126.56,14949.0,122.3938,122.3938,122.2392,122.3262,14949.0
2023-11-15 12:10:00,126.52,126.62,126.48,126.62,8944.0,122.2875,122.3842,122.2488,122.3842,8944.0
2023-11-15 12:15:00,126.6,126.69,126.54,126.67,5967.0,122.3648,122.4518,122.3068,122.4325,5967.0
2023-11-15 12:20:00,126.68,126.83,126.63,126.75,3235.0,122.4421,122.5871,122.3938,122.5098,3235.0
2023-11-15 12:25:00,126.76,126.84,126.67,126.83,1200.0,122.5195,122.5968,122.4325,122.5871,1200.0
2023-11-15 12:30:00,126.84,126.87,126.78,126.86,2896.0,122.5968,122.6258,122.5388,122.6161,2896.0
2023-11-15 12:35:00,126.86,126.96,126.85,126.96,3040.0,122.6161,122.7128,122.6065,122.7128,3040.0
2023-11-15 12:40:00,126.98,127.0,126.92,126.94,4614.0,122.7321,122.7514,122.6741,122.6935,4614.0
2023-11-15 12:45:00,126.95,127.0,126.9,126.97,1620.0,122.7031,122.7514,122.6548,122.7224,1620.0
2023-11-15 12:50:00,126.98,126.98,126.94,126.94,2015.0,122.7321,122.7321,122.6935,122.6935,2015.0
2023-11-15 12:55:00,126.93,126.99,126.92,126.95,1486.0,122.6838,122.7418,122.6741,122.7031,1486.0
2023-11-15 13:00:00,127.03,127.06,126.97,126.98,1845.0,122.7804,122.8094,122.7224,122.7321,1845.0
2023-11-15 13:05:00,127.01,127.07,126.97,127.07,1715.0,122.7611,122.8191,122.7224,122.8191,1715.0
2023-11-15 13:10:00,127.1,127.11,126.89,126.92,3517.0,122.8481,122.8578,122.6451,122.6741,3517.0
2023-11-15 13:15:00,126.89,126.97,126.87,126.95,7088.0,122.6451,122.7224,122.6258,122.7031,7088.0
2023-11-15 13:20:00,126.92,126.96,126.89,126.9,900.0,122.6741,122.7128,122.6451,122.6548,900.0
2023-11-15 13:25:00,126.93,126.96,126.88,126.91,2400.0,122.6838,122.7128,122.6355,122.6645,2400.0
2023-11-15 13:30:00,126.88,126.99,126.87,126.99,1683.0,122.6355,122.7418,122.6258,122.7418,1683.0
2023-11-15 13:35:00,127.0,127.1,127.0,127.06,1852.0,122.7514,122.8481,122.7514,122.8094,1852.0
2023-11-15 13:40:00,127.07,127.23,127.07,127.19,2705.0,122.8191,122.9737,122.8191,122.9351,2705.0
2023-11-15 13:45:00,127.2,127.21,127.1,127.11,5233.0,122.9448,122.9544,122.8481,122.8578,5233.0
2023-11-15 13:50:00,127.06,127.09,127.02,127.04,1510.0,122.8094,122.8384,122.7708,122.7901,1510.0
2023-11-15 13:55:00,127.04,127.08,127.02,127.04,1634.0,122.7901,122.8288,122.7708,122.7901,1634.0
2023-11-15 14:00:00,127.06,127.19,127.06,127.12,3473.0,122.8094,122.9351,122.8094,122.8674,3473.0
2023-11-15 14:05:00,127.16,127.2,127.05,127.11,4636.0,122.9061,122.9448,122.7998,122.8578,4636.0
2023-11-15 14:10:00,127.13,127.25,127.13,127.23,6255.0,122.8771,122.9931,122.8771,122.9737,6255.0
2023-11-15 14:15:00,127.21,127.21,127.1,127.13,12071.0,122.9544,122.9544,122.8481,122.8771,12071.0
2023-11-15 14:20:00,127.09,127.09,127.02,127.02,5958.0,122.8384,122.8384,122.7708,122.7708,5958.0
2023-11-15 14:25:00,127.01,127.05,126.91,127.01,5785.0,122.7611,122.7998,122.6645,122.7611,5785.0
2023-11-15 14:30:00,127.03,127.21,127.01,127.18,2436.0,122.7804,122.9544,122.7611,122.9254,2436.0
2023-11-15 14:35:00,127.14,127.19,127.12,127.16,2086.0,122.8868,122.9351,122.8674,122.9061,2086.0
2023-11-15 14:40:00,127.17,127.23,127.14,127.16,5940.0,122.9158,122.9737,122.8868,122.9061,5940.0
2023-11-15 14:45:00,127.17,127.17,127.03,127.03,2632.0,122.9158,122.9158,122.7804,122.7804,2632.0
2023-11-15 14:50:00,127.07,127.18,127.03,127.18,4505.0,122.8191,122.9254,122.7804,122.9254,4505.0
2023-11-15 14:55:00,127.18,127.29,127.14,127.29,4031.0,122.9254,123.0317,122.8868,123.0317,4031.0
2023-11-15 15:00:00,127.29,127.37,127.11,127.12,6497.0,123.0317,123.1091,122.8578,122.8674,6497.0
2023-11-15 15:05:00,127.09,127.26,127.09,127.16,3563.0,122.8384,123.0027,122.8384,122.9061,3563.0
2023-11-15 15:10:00,127.18,127.22,127.11,127.14,3302.0,122.9254,122.9641,122.8578,122.8868,3302.0
2023-11-15 15:15:00,127.14,127.15,127.03,127.03,4632.0,122.8868,122.8964,122.7804,122.7804,4632.0
2023-11-15 15:20:00,127.03,127.03,126.93,126.96,4191.0,122.7804,122.7804,122.6838,122.7128,4191.0
2023-11-15 15:25:00,126.99,127.0,126.93,126.98,10207.0,122.7418,122.7514,122.6838,122.7321,10207.0
2023-11-15 15:30:00,126.97,127.0,126.85,126.85,8921.0,122.7224,122.7514,122.6065,122.6065,8921.0
2023-11-15 15:35:00,126.86,127.07,126.85,127.03,9589.0,122.6161,122.8191,122.6065,122.7804,9589.0
2023-11-15 15:40:00,127.06,127.06,126.97,127.02,10887.0,122.8094,122.8094,122.7224,122.7708,10887.0
2023-11-15 15:45:00,127.01,127.01,126.75,126.76,15522.0,122.7611,122.7611,122.5098,122.5195,15522.0
2023-11-15 15:50:00,126.73,126.8,126.67,126.7,32402.0,122.4905,122.5581,122.4325,122.4615,32402.0
2023-11-15 15:55:00,126.71,126.81,126.58,126.62,144659.0,122.4711,122.5678,122.3455,122.3842,144659.0
2023-11-16 09:30:00,126.62,127.84,126.39,127.81,15619.0,122.3842,123.5633,122.1618,123.5343,15619.0
2023-11-16 09:35:00,127.8,127.9,127.51,127.57,5231.0,123.5247,123.6213,123.2444,123.3024,5231.0
2023-11-16 09:40:00,127.55,127.67,127.45,127.54,5471.0,123.283,123.399,123.1864,123.2734,5471.0
2023-11-16 09:45:00,127.47,127.55,127.33,127.52,10398.0,123.2057,123.283,123.0704,123.254,10398.0
2023-11-16 09:50:00,127.56,127.69,127.52,127.56,6628.0,123.2927,123.4184,123.254,123.2927,6628.0
2023-11-16 09:55:00,127.6,127.69,127.56,127.57,3703.0,123.3314,123.4184,123.2927,123.3024,3703.0
2023-11-16 10:00:00,127.62,127.69,127.51,127.63,8960.0,123.3507,123.4184,123.2444,123.3604,8960.0
2023-11-16 10:05:00,127.64,127.86,127.64,127.83,8756.0,123.37,123.5827,123.37,123.5537,8756.0
2023-11-16 10:10:00,127.81,128.04,127.81,128.0,8480.0,123.5343,123.7567,123.5343,123.718,8480.0
2023-11-16 10:15:00,128.0,128.33,127.98,128.33,7218.0,123.718,124.037,123.6987,124.037,7218.0
2023-11-16 10:20:00,128.35,128.44,128.25,128.31,9553.0,124.0563,124.1433,123.9596,124.0176,9553.0
2023-11-16 10:25:00,128.31,128.35,128.15,128.2,7983.0,124.0176,124.0563,123.863,123.9113,7983.0
2023-11-16 10:30:00,128.2,128.33,128.04,128.06,6559.0,123.9113,124.037,123.7567,123.776,6559.0
2023-11-16 10:35:00,127.98,128.28,127.91,128.24,4783.0,123.6987,123.9886,123.631,123.95,4783.0
2023-11-16 10:40:00,128.18,128.35,128.06,128.24,6687.0,123.892,124.0563,123.776,123.95,6687.0
2023-11-16 10:45:00,128.3,128.37,128.27,128.32,5295.0,124.008,124.0756,123.979,124.0273,5295.0
2023-11-16 10:50:00,128.34,128.4,128.16,128.31,8749.0,124.0466,124.1046,123.8726,124.0176,8749.0
2023-11-16 10:55:00,128.31,128.32,128.17,128.2,7447.0,124.0176,124.0273,123.8823,123.9113,7447.0
2023-11-16 11:00:00,128.17,128.26,128.13,128.26,6768.0,123.8823,123.9693,123.8436,123.9693,6768.0
2023-11-16 11:05:00,128.26,128.3,128.09,128.13,5555.0,123.9693,124.008,123.805,123.8436,5555.0
2023-11-16 11:10:00,128.13,128.18,127.96,127.98,2832.0,123.8436,123.892,123.6793,123.6987,2832.0
2023-11-16 11:15:00,127.99,128.01,127.77,127.86,7759.0,123.7083,123.7277,123.4957,123.5827,7759.0
2023-11-16 11:20:00,127.86,127.93,127.73,127.73,10234.0,123.5827,123.6503,123.457,123.457,10234.0
2023-11-16 11:25:00,127.77,127.93,127.76,127.93,4337.0,123.4957,123.6503,123.486,123.6503,4337.0
2023-11-16 11:30:00,127.93,127.96,127.83,127.84,5465.0,123.6503,123.6793,123.5537,123.5633,5465.0
2023-11-16 11:35:00,127.85,127.87,127.73,127.82,5634.0,123.573,123.5923,123.457,123.544,5634.0
2023-11-16 11:40:00,127.79,127.81,127.75,127.8,3591.0,123.515,123.5343,123.4764,123.5247,3591.0
2023-11-16 11:45:00,127.76,127.89,127.69,127.74,6680.0,123.486,123.6117,123.4184,123.4667,6680.0
2023-11-16 11:50:00,127.72,127.74,127.6,127.63,2873.0,123.4474,123.4667,123.3314,123.3604,2873.0
2023-11-16 11:55:00,127.62,127.78,127.61,127.78,4114.0,123.3507,123.5053,123.341,123.5053,4114.0
2023-11-16 12:00:00,127.76,127.78,127.62,127.63,5313.0,123.486,123.5053,123.3507,123.3604,5313.0
2023-11-16 12:05:00,127.63,127.68,127.6,127.68,2362.0,123.3604,123.4087,123.3314,123.4087,2362.0
2023-11-16 12:10:00,127.68,127.75,127.62,127.75,7379.0,123.4087,123.4764,123.3507,123.4764,7379.0
2023-11-16 12:15:00,127.75,127.91,127.74,127.82,5161.0,123.4764,123.631,123.4667,123.544,5161.0
2023-11-16 12:20:00,127.81,127.82,127.67,127.68,3167.0,123.5343,123.544,123.399,123.4087,3167.0
2023-11-16 12:25:00,127.66,127.69,127.47,127.59,10112.0,123.3894,123.4184,123.2057,123.3217,10112.0
2023-11-16 12:30:00,127.59,127.61,127.56,127.56,4717.0,123.3217,123.341,123.2927,123.2927,4717.0
2023-11-16 12:35:00,127.55,127.55,127.43,127.46,11745.0,123.283,123.283,123.1671,123.1961,11745.0
2023-11-16 12:40:00,127.48,127.62,127.42,127.42,5719.0,123.2154,123.3507,123.1574,123.1574,5719.0
2023-11-16 12:45:00,127.39,127.39,127.25,127.26,4616.0,123.1284,123.1284,122.9931,123.0027,4616.0
2023-11-16 12:50:00,127.26,127.4,127.26,127.38,6619.0,123.0027,123.1381,123.0027,123.1187,6619.0
2023-11-16 12:55:00,127.38,127.43,127.35,127.4,9921.0,123.1187,123.1671,123.0897,123.1381,9921.0
2023-11-16 13:00:00,127.4,127.42,127.32,127.37,7865.0,123.1381,123.1574,123.0607,123.1091,7865.0
2023-11-16 13:05:00,127.38,127.45,127.37,127.42,6229.0,123.1187,123.1864,123.1091,123.1574,6229.0
2023-11-16 13:10:00,127.41,127.43,127.33,127.37,8452.0,123.1477,123.1671,123.0704,123.1091,8452.0
2023-11-16 13:15:00,127.41,127.68,127.41,127.64,2613.0,123.1477,123.4087,123.1477,123.37,2613.0
2023-11-16 13:20:00,127.64,127.66,127.57,127.66,4072.0,123.37,123.3894,123.3024,123.3894,4072.0
2023-11-16 13:25:00,127.7,127.75,127.64,127.65,3918.0,123.428,123.4764,123.37,123.3797,3918.0
2023-11-16 13:30:00,127.64,127.64,127.49,127.51,2922.0,123.37,123.37,123.2251,123.2444,2922.0
2023-11-16 13:35:00,127.51,127.54,127.39,127.53,6157.0,123.2444,123.2734,123.1284,123.2637,6157.0
2023-11-16 13:40:00,127.51,127.6,127.46,127.53,4089.0,123.2444,123.3314,123.1961,123.2637,4089.0
2023-11-16 13:45:00,127.56,127.56,127.49,127.53,3227.0,123.2927,123.2927,123.2251,123.2637,3227.0
2023-11-16 13:50:00,127.53,127.66,127.53,127.57,3805.0,123.2637,123.3894,123.2637,123.3024,3805.0
2023-11-16 13:55:00,127.59,127.61,127.43,127.59,4931.0,123.3217,123.341,123.1671,123.3217,4931.0
2023-11-16 14:00:00,127.57,127.72,127.57,127.72,5195.0,123.3024,123.4474,123.3024,123.4474,5195.0
2023-11-16 14:05:00,127.7,127.73,127.61,127.62,4056.0,123.428,123.457,123.341,123.3507,4056.0
2023-11-16 14:10:00,127.6,127.61,127.55,127.56,3677.0,123.3314,123.341,123.283,123.2927,3677.0
2023-11-16 14:15:00,127.58,127.65,127.55,127.65,4400.0,123.312,123.3797,123.283,123.3797,4400.0
2023-11-16 14:20:00,127.63,127.64,127.58,127.6,4251.0,123.3604,123.37,123.312,123.3314,4251.0
2023-11-16 14:25:00,127.6,127.61,127.46,127.54,4210.0,123.3314,123.341,123.1961,123.2734,4210.0
2023-11-16 14:30:00,127.56,127.58,127.49,127.51,3442.0,123.2927,123.312,123.2251,123.2444,3442.0
2023-11-16 14:35:00,127.52,127.57,127.5,127.53,5845.0,123.254,123.3024,123.2347,123.2637,5845.0
2023-11-16 14:40:00,127.51,127.66,127.51,127.65,6012.0,123.2444,123.3894,123.2444,123.3797,6012.0
2023-11-16 14:45:00,127.66,127.68,127.61,127.61,4907.0,123.3894,123.4087,123.341,123.341,4907.0
2023-11-16 14:50:00,127.62,127.64,127.46,127.46,7488.0,123.3507,123.37,123.1961,123.1961,7488.0
2023-11-16 14:55:00,127.47,127.64,127.46,127.64,6673.0,123.2057,123.37,123.1961,123.37,6673.0
2023-11-16 15:00:00,127.63,127.63,127.52,127.6,5088.0,123.3604,123.3604,123.254,123.3314,5088.0
2023-11-16 15:05:00,127.6,127.67,127.57,127.62,5043.0,123.3314,123.399,123.3024,123.3507,5043.0
2023-11-16 15:10:00,127.62,127.65,127.54,127.55,7457.0,123.3507,123.3797,123.2734,123.283,7457.0
2023-11-16 15:15:00,127.53,127.61,127.52,127.56,10699.0,123.2637,123.341,123.254,123.2927,10699.0
2023-11-16 15:20:00,127.54,127.6,127.52,127.58,8899.0,123.2734,123.3314,123.254,123.312,8899.0
2023-11-16 15:25:00,127.59,127.64,127.54,127.56,9631.0,123.3217,123.37,123.2734,123.2927,9631.0
2023-11-16 15:30:00,127.56,127.72,127.56,127.62,14187.0,123.2927,123.4474,123.2927,123.3507,14187.0
2023-11-16 15:35:00,127.62,127.64,127.47,127.61,14441.0,123.3507,123.37,123.2057,123.341,14441.0
2023-11-16 15:40:00,127.61,127.63,127.53,127.55,17984.0,123.341,123.3604,123.2637,123.283,17984.0
2023-11-16 15:45:00,127.54,127.57,127.43,127.53,22604.0,123.2734,123.3024,123.1671,123.2637,22604.0
2023-11-16 15:50:00,127.55,127.79,127.48,127.77,56306.0,123.283,123.515,123.2154,123.4957,56306.0
2023-11-16 15:55:00,127.78,127.96,127.7,127.82,147345.0,123.5053,123.6793,123.428,123.544,147345.0
2023-11-17 09:30:00,128.42,128.49,127.58,127.66,58378.0,124.1239,124.1916,123.312,123.3894,58378.0
2023-11-17 09:35:00,127.81,127.88,127.42,127.86,7093.0,123.5343,123.602,123.1574,123.5827,7093.0
2023-11-17 09:40:00,127.85,127.85,127.53,127.64,3066.0,123.573,123.573,123.2637,123.37,3066.0
2023-11-17 09:45:00,127.74,127.81,127.49,127.55,7157.0,123.4667,123.5343,123.2251,123.283,7157.0
2023-11-17 09:50:00,127.51,127.57,127.32,127.5,11449.0,123.2444,123.3024,123.0607,123.2347,11449.0
2023-11-17 09:55:00,127.46,127.49,127.28,127.31,4436.0,123.1961,123.2251,123.0221,123.0511,4436.0
2023-11-17 10:00:00,127.34,127.61,127.3,127.38,9121.0,123.0801,123.341,123.0414,123.1187,9121.0
2023-11-17 10:05:00,127.36,127.5,127.25,127.45,3402.0,123.0994,123.2347,122.9931,123.1864,3402.0
2023-11-17 10:10:00,127.5,127.52,127.36,127.38,4400.0,123.2347,123.254,123.0994,123.1187,4400.0
2023-11-17 10:15:00,127.45,127.7,127.44,127.67,5838.0,123.1864,123.428,123.1767,123.399,5838.0
2023-11-17 10:20:00,127.71,127.74,127.5,127.74,7537.0,123.4377,123.4667,123.2347,123.4667,7537.0
2023-11-17 10:25:00,127.79,127.81,127.61,127.69,5417.0,123.515,123.5343,123.341,123.4184,5417.0
2023-11-17 10:30:00,127.68,127.68,127.57,127.63,5495.0,123.4087,123.4087,123.3024,123.3604,5495.0
2023-11-17 10:35:00,127.6,127.78,127.59,127.73,5153.0,123.3314,123.5053,123.3217,123.457,5153.0
2023-11-17 10:40:00,127.71,127.79,127.68,127.79,4532.0,123.4377,123.515,123.4087,123.515,4532.0
2023-11-17 10:45:00,127.76,127.81,127.69,127.71,3536.0,123.486,123.5343,123.4184,123.4377,3536.0
2023-11-17 10:50:00,127.69,127.72,127.6,127.66,4855.0,123.4184,123.4474,123.3314,123.3894,4855.0
2023-11-17 10:55:00,127.67,127.74,127.55,127.64,17898.0,123.399,123.4667,123.283,123.37,17898.0
2023-11-17 11:00:00,127.66,127.67,127.62,127.64,4729.0,123.3894,123.399,123.3507,123.37,4729.0
2023-11-17 11:05:00,127.6,127.76,127.52,127.76,5115.0,123.3314,123.486,123.254,123.486,5115.0
2023-11-17 11:10:00,127.73,127.73,127.6,127.63,3751.0,123.457,123.457,123.3314,123.3604,3751.0
2023-11-17 11:15:00,127.62,127.69,127.58,127.65,3132.0,123.3507,123.4184,123.312,123.3797,3132.0
2023-11-17 11:20:00,127.67,127.7,127.61,127.7,3628.0,123.399,123.428,123.341,123.428,3628.0
2023-11-17 11:25:00,127.66,127.66,127.3,127.42,4996.0,123.3894,123.3894,123.0414,123.1574,4996.0
2023-11-17 11:30:00,127.41,127.47,127.33,127.46,2911.0,123.1477,123.2057,123.0704,123.1961,2911.0
2023-11-17 11:35:00,127.45,127.57,127.43,127.54,4677.0,123.1864,123.3024,123.1671,123.2734,4677.0
2023-11-17 11:40:00,127.53,127.65,127.48,127.62,2885.0,123.2637,123.3797,123.2154,123.3507,2885.0
2023-11-17 11:45:00,127.65,127.66,127.59,127.65,4328.0,123.3797,123.3894,123.3217,123.3797,4328.0
2023-11-17 11:50:00,127.6,127.77,127.6,127.71,3144.0,123.3314,123.4957,123.3314,123.4377,3144.0
2023-11-17 11:55:00,127.72,127.77,127.67,127.75,3452.0,123.4474,123.4957,123.399,123.4764,3452.0
2023-11-17 12:00:00,127.74,127.82,127.74,127.79,6022.0,123.4667,123.544,123.4667,123.515,6022.0
2023-11-17 12:05:00,127.78,127.84,127.77,127.8,5606.0,123.5053,123.5633,123.4957,123.5247,5606.0
2023-11-17 12:10:00,127.78,127.88,127.73,127.82,5250.0,123.5053,123.602,123.457,123.544,5250.0
2023-11-17 12:15:00,127.79,127.9,127.78,127.86,2306.0,123.515,123.6213,123.5053,123.5827,2306.0
2023-11-17 12:20:00,127.86,127.89,127.78,127.8,3259.0,123.5827,123.6117,123.5053,123.5247,3259.0
2023-11-17 12:25:00,127.79,127.91,127.78,127.89,2700.0,123.515,123.631,123.5053,123.6117,2700.0
2023-11-17 12:30:00,127.85,127.97,127.85,127.96,4463.0,123.573,123.689,123.573,123.6793,4463.0
2023-11-17 12:35:00,127.95,127.99,127.91,127.95,4401.0,123.6697,123.7083,123.631,123.6697,4401.0
2023-11-17 12:40:00,127.95,127.98,127.91,127.98,3537.0,123.6697,123.6987,123.631,123.6987,3537.0
2023-11-17 12:45:00,127.97,128.01,127.94,127.99,3745.0,123.689,123.7277,123.66,123.7083,3745.0
2023-11-17 12:50:00,127.97,128.03,127.96,127.97,2965.0,123.689,123.747,123.6793,123.689,2965.0
2023-11-17 12:55:00,127.98,128.05,127.96,128.04,2726.0,123.6987,123.7663,123.6793,123.7567,2726.0
2023-11-17 13:00:00,128.03,128.04,127.98,127.98,2662.0,123.747,123.7567,123.6987,123.6987,2662.0
2023-11-17 13:05:00,127.97,128.07,127.94,128.06,3462.0,123.689,123.7856,123.66,123.776,3462.0
2023-11-17 13:10:00,128.05,128.05,127.88,127.92,3624.0,123.7663,123.7663,123.602,123.6407,3624.0
2023-11-17 13:15:00,127.97,128.05,127.95,128.02,1300.0,123.689,123.7663,123.6697,123.7373,1300.0
2023-11-17 13:20:00,128.05,128.12,128.02,128.12,2340.0,123.7663,123.834,123.7373,123.834,2340.0
2023-11-17 13:25:00,128.11,128.12,128.05,128.11,3521.0,123.8243,123.834,123.7663,123.8243,3521.0
2023-11-17 13:30:00,128.12,128.17,128.1,128.11,2150.0,123.834,123.8823,123.8146,123.8243,2150.0
2023-11-17 13:35:00,128.11,128.17,128.04,128.04,3026.0,123.8243,123.8823,123.7567,123.7567,3026.0
2023-11-17 13:40:00,128.07,128.15,128.07,128.08,2350.0,123.7856,123.863,123.7856,123.7953,2350.0
2023-11-17 13:45:00,128.06,128.13,128.0,128.13,4067.0,123.776,123.8436,123.718,123.8436,4067.0
2023-11-17 13:50:00,128.11,128.19,128.1,128.19,2466.0,123.8243,123.9016,123.8146,123.9016,2466.0
2023-11-17 13:55:00,128.19,128.23,128.14,128.19,3195.0,123.9016,123.9403,123.8533,123.9016,3195.0
2023-11-17 14:00:00,128.19,128.19,128.1,128.1,2650.0,123.9016,123.9016,123.8146,123.8146,2650.0
2023-11-17 14:05:00,128.08,128.1,128.05,128.09,1711.0,123.7953,123.8146,123.7663,123.805,1711.0
2023-11-17 14:10:00,128.1,128.19,128.07,128.12,4173.0,123.8146,123.9016,123.7856,123.834,4173.0
2023-11-17 14:15:00,128.12,128.12,128.05,128.06,2637.0,123.834,123.834,123.7663,123.776,2637.0
2023-11-17 14:20:00,128.03,128.05,127.98,128.05,3128.0,123.747,123.7663,123.6987,123.7663,3128.0
2023-11-17 14:25:00,128.03,128.06,127.92,127.92,1632.0,123.747,123.776,123.6407,123.6407,1632.0
2023-11-17 14:30:00,127.94,127.94,127.87,127.91,2900.0,123.66,123.66,123.5923,123.631,2900.0
2023-11-17 14:35:00,127.93,128.01,127.89,127.91,3349.0,123.6503,123.7277,123.6117,123.631,3349.0
2023-11-17 14:40:00,127.93,128.02,127.92,128.0,3634.0,123.6503,123.7373,123.6407,123.718,3634.0
2023-11-17 14:45:00,128.0,128.03,127.99,128.02,2594.0,123.718,123.747,123.7083,123.7373,2594.0
2023-11-17 14:50:00,128.02,128.05,128.0,128.03,3521.0,123.7373,123.7663,123.718,123.747,3521.0
2023-11-17 14:55:00,128.03,128.03,127.92,127.96,5360.0,123.747,123.747,123.6407,123.6793,5360.0
2023-11-17 15:00:00,127.95,127.95,127.85,127.85,5098.0,123.6697,123.6697,123.573,123.573,5098.0
2023-11-17 15:05:00,127.85,127.86,127.76,127.86,4209.0,123.573,123.5827,123.486,123.5827,4209.0
2023-11-17 15:10:00,127.84,127.87,127.81,127.84,6955.0,123.5633,123.5923,123.5343,123.5633,6955.0
2023-11-17 15:15:00,127.82,127.95,127.77,127.95,6732.0,123.544,123.6697,123.4957,123.6697,6732.0
2023-11-17 15:20:00,127.95,127.95,127.88,127.94,7251.0,123.6697,123.6697,123.602,123.66,7251.0
2023-11-17 15:25:00,127.92,128.02,127.92,127.96,5716.0,123.6407,123.7373,123.6407,123.6793,5716.0
2023-11-17 15:30:00,127.97,127.98,127.72,127.77,6361.0,123.689,123.6987,123.4474,123.4957,6361.0
2023-11-17 15:35:00,127.77,127.86,127.65,127.65,5895.0,123.4957,123.5827,123.3797,123.3797,5895.0
2023-11-17 15:40:00,127.65,127.66,127.52,127.61,12240.0,123.3797,123.3894,123.254,123.341,12240.0
2023-11-17 15:45:00,127.56,127.64,127.52,127.58,10897.0,123.2927,123.37,123.254,123.312,10897.0
2023-11-17 15:50:00,127.57,127.59,127.5,127.55,23345.0,123.3024,123.3217,123.2347,123.283,23345.0
2023-11-17 15:55:00,127.55,127.72,127.53,127.66,45221.0,123.283,123.4474,123.2637,123.3894,45221.0
2023-11-20 09:30:00,127.94,128.17,127.61,127.61,12546.0,123.66,123.8823,123.341,123.341,12546.0
2023-11-20 09:35:00,127.73,127.83,127.72,127.83,1766.0,123.457,123.5537,123.4474,123.5537,1766.0
2023-11-20 09:40:00,127.75,127.77,127.46,127.46,4239.0,123.4764,123.4957,123.1961,123.1961,4239.0
2023-11-20 09:45:00,127.41,127.51,127.3,127.31,2267.0,123.1477,123.2444,123.0414,123.0511,2267.0
2023-11-20 09:50:00,127.39,127.55,127.38,127.39,2223.0,123.1284,123.283,123.1187,123.1284,2223.0
2023-11-20 09:55:00,127.41,127.53,127.4,127.53,600.0,123.1477,123.2637,123.1381,123.2637,600.0
2023-11-20 10:00:00,127.49,127.56,127.36,127.47,3238.0,123.2251,123.2927,123.0994,123.2057,3238.0
2023-11-20 10:05:00,127.48,127.65,127.45,127.6,7659.0,123.2154,123.3797,123.1864,123.3314,7659.0
2023-11-20 10:10:00,127.62,127.74,127.6,127.66,3510.0,123.3507,123.4667,123.3314,123.3894,3510.0
2023-11-20 10:15:00,127.7,127.73,127.61,127.63,5167.0,123.428,123.457,123.341,123.3604,5167.0
2023-11-20 10:20:00,127.62,127.73,127.57,127.6,2993.0,123.3507,123.457,123.3024,123.3314,2993.0
2023-11-20 10:25:00,127.63,127.79,127.63,127.76,2589.0,123.3604,123.515,123.3604,123.486,2589.0
2023-11-20 10:30:00,127.82,127.82,127.62,127.64,4977.0,123.544,123.544,123.3507,123.37,4977.0
2023-11-20 10:35:00,127.67,127.75,127.67,127.72,2547.0,123.399,123.4764,123.399,123.4474,2547.0
2023-11-20 10:40:00,127.69,127.8,127.69,127.8,1200.0,123.4184,123.5247,123.4184,123.5247,1200.0
2023-11-20 10:45:00,127.84,127.96,127.84,127.95,6861.0,123.5633,123.6793,123.5633,123.6697,6861.0
2023-11-20 10:50:00,127.96,127.97,127.86,127.89,4690.0,123.6793,123.689,123.5827,123.6117,4690.0
2023-11-20 10:55:00,127.86,127.86,127.67,127.69,5633.0,123.5827,123.5827,123.399,123.4184,5633.0
2023-11-20 11:00:00,127.7,127.8,127.66,127.69,4016.0,123.428,123.5247,123.3894,123.4184,4016.0
2023-11-20 11:05:00,127.66,127.84,127.66,127.74,4841.0,123.3894,123.5633,123.3894,123.4667,4841.0
2023-11-20 11:10:00,127.72,127.81,127.72,127.77,3500.0,123.4474,123.5343,123.4474,123.4957,3500.0
2023-11-20 11:15:00,127.79,127.81,127.73,127.73,1497.0,123.515,123.5343,123.457,123.457,1497.0
2023-11-20 11:20:00,127.74,127.79,127.68,127.75,5360.0,123.4667,123.515,123.4087,123.4764,5360.0
2023-11-20 11:25:00,127.73,127.82,127.69,127.82,3809.0,123.457,123.544,123.4184,123.544,3809.0
2023-11-20 11:30:00,127.85,127.96,127.78,127.96,2225.0,123.573,123.6793,123.5053,123.6793,2225.0
2023-11-20 11:35:00,127.96,128.03,127.9,127.91,3514.0,123.6793,123.747,123.6213,123.631,3514.0
2023-11-20 11:40:00,127.89,127.92,127.85,127.86,2816.0,123.6117,123.6407,123.573,123.5827,2816.0
2023-11-20 11:45:00,127.84,127.94,127.74,127.74,2570.0,123.5633,123.66,123.4667,123.4667,2570.0
2023-11-20 11:50:00,127.72,127.77,127.71,127.75,2646.0,123.4474,123.4957,123.4377,123.4764,2646.0
2023-11-20 11:55:00,127.78,127.81,127.73,127.77,2181.0,123.5053,123.5343,123.457,123.4957,2181.0
2023-11-20 12:00:00,127.75,127.87,127.74,127.87,2050.0,123.4764,123.5923,123.4667,123.5923,2050.0
2023-11-20 12:05:00,127.88,127.95,127.85,127.86,2623.0,123.602,123.6697,123.573,123.5827,2623.0
2023-11-20 12:10:00,127.87,127.9,127.77,127.81,2300.0,123.5923,123.6213,123.4957,123.5343,2300.0
2023-11-20 12:15:00,127.82,127.86,127.81,127.83,1600.0,123.544,123.5827,123.5343,123.5537,1600.0
2023-11-20 12:20:00,127.78,127.86,127.75,127.81,2806.0,123.5053,123.5827,123.4764,123.5343,2806.0
2023-11-20 12:25:00,127.84,127.85,127.79,127.84,2864.0,123.5633,123.573,123.515,123.5633,2864.0
2023-11-20 12:30:00,127.86,127.87,127.74,127.75,1828.0,123.5827,123.5923,123.4667,123.4764,1828.0
2023-11-20 12:35:00,127.69,127.74,127.65,127.65,3351.0,123.4184,123.4667,123.3797,123.3797,3351.0
2023-11-20 12:40:00,127.67,127.74,127.63,127.73,2022.0,123.399,123.4667,123.3604,123.457,2022.0
2023-11-20 12:45:00,127.8,127.89,127.76,127.88,10154.0,123.5247,123.6117,123.486,123.602,10154.0
2023-11-20 12:50:00,127.87,127.9,127.81,127.88,21106.0,123.5923,123.6213,123.5343,123.602,21106.0
2023-11-20 12:55:00,127.9,127.95,127.87,127.93,3182.0,123.6213,123.6697,123.5923,123.6503,3182.0
2023-11-20 13:00:00,127.91,128.22,127.91,128.21,5304.0,123.631,123.9306,123.631,123.921,5304.0
2023-11-20 13:05:00,128.21,128.27,128.16,128.22,4887.0,123.921,123.979,123.8726,123.9306,4887.0
2023-11-20 13:10:00,128.17,128.2,128.1,128.15,1906.0,123.8823,123.9113,123.8146,123.863,1906.0
2023-11-20 13:15:00,128.15,128.15,128.07,128.12,2649.0,123.863,123.863,123.7856,123.834,2649.0
2023-11-20 13:20:00,128.11,128.12,128.06,128.12,1945.0,123.8243,123.834,123.776,123.834,1945.0
2023-11-20 13:25:00,128.1,128.23,128.1,128.22,4526.0,123.8146,123.9403,123.8146,123.9306,4526.0
2023-11-20 13:30:00,128.22,128.31,128.21,128.31,3067.0,123.9306,124.0176,123.921,124.0176,3067.0
2023-11-20 13:35:00,128.31,128.34,128.27,128.31,2200.0,124.0176,124.0466,123.979,124.0176,2200.0
2023-11-20 13:40:00,128.31,128.36,128.3,128.31,1945.0,124.0176,124.0659,124.008,124.0176,1945.0
2023-11-20 13:45:00,128.29,128.33,128.29,128.3,3992.0,123.9983,124.037,123.9983,124.008,3992.0
2023-11-20 13:50:00,128.31,128.34,128.31,128.31,1500.0,124.0176,124.0466,124.0176,124.0176,1500.0
2023-11-20 13:55:00,128.27,128.27,128.2,128.2,1499.0,123.979,123.979,123.9113,123.9113,1499.0
2023-11-20 14:00:00,128.2,128.28,128.17,128.23,3616.0,123.9113,123.9886,123.8823,123.9403,3616.0
2023-11-20 14:05:00,128.24,128.29,128.23,128.28,3711.0,123.95,123.9983,123.9403,123.9886,3711.0
2023-11-20 14:10:00,128.29,128.38,128.23,128.38,3803.0,123.9983,124.0853,123.9403,124.0853,3803.0
2023-11-20 14:15:00,128.39,128.39,128.28,128.28,3187.0,124.0949,124.0949,123.9886,123.9886,3187.0
2023-11-20 14:20:00,128.26,128.35,128.24,128.33,3189.0,123.9693,124.0563,123.95,124.037,3189.0
2023-11-20 14:25:00,128.31,128.34,128.26,128.28,3478.0,124.0176,124.0466,123.9693,123.9886,3478.0
2023-11-20 14:30:00,128.28,128.34,128.27,128.29,9409.0,123.9886,124.0466,123.979,123.9983,9409.0
2023-11-20 14:35:00,128.31,128.38,128.3,128.32,4342.0,124.0176,124.0853,124.008,124.0273,4342.0
2023-11-20 14:40:00,128.36,128.43,128.36,128.43,2487.0,124.0659,124.1336,124.0659,124.1336,2487.0
2023-11-20 14:45:00,128.43,128.49,128.43,128.44,6798.0,124.1336,124.1916,124.1336,124.1433,6798.0
2023-11-20 14:50:00,128.43,128.46,128.38,128.44,3363.0,124.1336,124.1626,124.0853,124.1433,3363.0
2023-11-20 14:55:00,128.45,128.49,128.42,128.46,3846.0,124.1529,124.1916,124.1239,124.1626,3846.0
2023-11-20 15:00:00,128.48,128.55,128.48,128.52,5154.0,124.1819,124.2496,124.1819,124.2206,5154.0
2023-11-20 15:05:00,128.53,128.54,128.41,128.44,5090.0,124.2303,124.2399,124.1143,124.1433,5090.0
2023-11-20 15:10:00,128.44,128.45,128.37,128.4,1894.0,124.1433,124.1529,124.0756,124.1046,1894.0
2023-11-20 15:15:00,128.39,128.41,128.34,128.39,4277.0,124.0949,124.1143,124.0466,124.0949,4277.0
2023-11-20 15:20:00,128.39,128.4,128.33,128.34,4665.0,124.0949,124.1046,124.037,124.0466,4665.0
2023-11-20 15:25:00,128.33,128.55,128.33,128.51,3701.0,124.037,124.2496,124.037,124.2109,3701.0
2023-11-20 15:30:00,128.51,128.51,128.44,128.46,10126.0,124.2109,124.2109,124.1433,124.1626,10126.0
2023-11-20 15:35:00,128.48,128.56,128.45,128.55,5373.0,124.1819,124.2593,124.1529,124.2496,5373.0
2023-11-20 15:40:00,128.56,128.58,128.46,128.47,7530.0,124.2593,124.2786,124.1626,124.1723,7530.0
2023-11-20 15:45:00,128.45,128.45,128.24,128.25,7403.0,124.1529,124.1529,123.95,123.9596,7403.0
2023-11-20 15:50:00,128.22,128.25,128.07,128.1,17462.0,123.9306,123.9596,123.7856,123.8146,17462.0
2023-11-20 15:55:00,128.06,128.18,128.0,128.12,61639.0,123.776,123.892,123.718,123.834,61639.0
2023-11-21 09:30:00,128.5,128.87,128.33,128.4,10976.0,124.2013,124.5589,124.037,124.1046,10976.0
2023-11-21 09:35:00,128.36,128.55,128.16,128.16,6058.0,124.0659,124.2496,123.8726,123.8726,6058.0
2023-11-21 09:40:00,128.24,128.24,127.96,128.05,4922.0,123.95,123.95,123.6793,123.7663,4922.0
2023-11-21 09:45:00,128.03,128.14,127.94,128.1,4074.0,123.747,123.8533,123.66,123.8146,4074.0
2023-11-21 09:50:00,128.07,128.35,128.06,128.25,4689.0,123.7856,124.0563,123.776,123.9596,4689.0
2023-11-21 09:55:00,128.21,128.26,128.1,128.15,4825.0,123.921,123.9693,123.8146,123.863,4825.0
2023-11-21 10:00:00,128.15,128.39,128.1,128.12,15523.0,123.863,124.0949,123.8146,123.834,15523.0
2023-11-21 10:05:00,128.12,128.14,128.0,128.04,3973.0,123.834,123.8533,123.718,123.7567,3973.0
2023-11-21 10:10:00,128.04,128.16,127.94,128.11,5516.0,123.7567,123.8726,123.66,123.8243,5516.0
2023-11-21 10:15:00,128.24,128.28,128.15,128.21,5795.0,123.95,123.9886,123.863,123.921,5795.0
2023-11-21 10:20:00,128.18,128.18,128.02,128.11,2742.0,123.892,123.892,123.7373,123.8243,2742.0
2023-11-21 10:25:00,128.11,128.22,128.02,128.19,10475.0,123.8243,123.9306,123.7373,123.9016,10475.0
2023-11-21 10:30:00,128.22,128.3,128.16,128.21,3365.0,123.9306,124.008,123.8726,123.921,3365.0
2023-11-21 10:35:00,128.22,128.36,128.21,128.36,2501.0,123.9306,124.0659,123.921,124.0659,2501.0
2023-11-21 10:40:00,128.32,128.35,128.25,128.35,12404.0,124.0273,124.0563,123.9596,124.0563,12404.0
2023-11-21 10:45:00,128.29,128.33,128.24,128.25,2654.0,123.9983,124.037,123.95,123.9596,2654.0
2023-11-21 10:50:00,128.24,128.26,128.2,128.25,1475.0,123.95,123.9693,123.9113,123.9596,1475.0
2023-11-21 10:55:00,128.24,128.35,128.19,128.35,4298.0,123.95,124.0563,123.9016,124.0563,4298.0
2023-11-21 11:00:00,128.36,128.36,128.19,128.22,2215.0,124.0659,124.0659,123.9016,123.9306,2215.0
2023-11-21 11:05:00,128.23,128.23,128.11,128.12,2403.0,123.9403,123.9403,123.8243,123.834,2403.0
2023-11-21 11:10:00,128.14,128.15,128.05,128.05,1267.0,123.8533,123.863,123.7663,123.7663,1267.0
2023-11-21 11:15:00,128.0,128.08,127.89,127.9,2846.0,123.718,123.7953,123.6117,123.6213,2846.0
2023-11-21 11:20:00,127.94,127.97,127.87,127.95,1468.0,123.66,123.689,123.5923,123.6697,1468.0
2023-11-21 11:25:00,127.92,127.94,127.78,127.79,2094.0,123.6407,123.66,123.5053,123.515,2094.0
2023-11-21 11:30:00,127.81,127.94,127.79,127.92,3551.0,123.5343,123.66,123.515,123.6407,3551.0
2023-11-21 11:35:00,127.89,127.91,127.85,127.85,2773.0,123.6117,123.631,123.573,123.573,2773.0
2023-11-21 11:40:00,127.84,127.88,127.75,127.76,2426.0,123.5633,123.602,123.4764,123.486,2426.0
2023-11-21 11:45:00,127.76,127.94,127.76,127.9,4635.0,123.486,123.66,123.486,123.6213,4635.0
2023-11-21 11:50:00,127.92,127.98,127.89,127.96,5777.0,123.6407,123.6987,123.6117,123.6793,5777.0
2023-11-21 11:55:00,127.97,128.01,127.93,128.0,5947.0,123.689,123.7277,123.6503,123.718,5947.0
2023-11-21 12:00:00,127.97,128.01,127.95,127.98,2340.0,123.689,123.7277,123.6697,123.6987,2340.0
2023-11-21 12:05:00,127.95,127.95,127.8,127.9,3574.0,123.6697,123.6697,123.5247,123.6213,3574.0
2023-11-21 12:10:00,127.93,128.01,127.92,127.97,2555.0,123.6503,123.7277,123.6407,123.689,2555.0
2023-11-21 12:15:00,127.94,127.94,127.83,127.83,2902.0,123.66,123.66,123.5537,123.5537,2902.0
2023-11-21 12:20:00,127.82,127.91,127.82,127.87,3405.0,123.544,123.631,123.544,123.5923,3405.0
2023-11-21 12:25:00,127.9,128.0,127.9,127.95,2002.0,123.6213,123.718,123.6213,123.6697,2002.0
2023-11-21 12:30:00,127.98,128.02,127.96,128.0,1253.0,123.6987,123.7373,123.6793,123.718,1253.0
2023-11-21 12:35:00,128.0,128.03,127.99,128.02,1805.0,123.718,123.747,123.7083,123.7373,1805.0
2023-11-21 12:40:00,128.04,128.13,128.04,128.11,1574.0,123.7567,123.8436,123.7567,123.8243,1574.0
2023-11-21 12:45:00,128.18,128.18,128.04,128.05,3944.0,123.892,123.892,123.7567,123.7663,3944.0
2023-11-21 12:50:00,128.0,128.02,127.97,128.02,527.0,123.718,123.7373,123.689,123.7373,527.0
2023-11-21 12:55:00,127.98,128.04,127.95,128.04,2596.0,123.6987,123.7567,123.6697,123.7567,2596.0
2023-11-21 13:00:00,128.01,128.05,127.83,127.93,3697.0,123.7277,123.7663,123.5537,123.6503,3697.0
2023-11-21 13:05:00,127.91,128.01,127.84,128.01,2857.0,123.631,123.7277,123.5633,123.7277,2857.0
2023-11-21 13:10:00,127.98,127.98,127.89,127.89,1845.0,123.6987,123.6987,123.6117,123.6117,1845.0
2023-11-21 13:15:00,127.87,127.95,127.86,127.95,2775.0,123.5923,123.6697,123.5827,123.6697,2775.0
2023-11-21 13:20:00,127.97,128.01,127.96,127.97,2198.0,123.689,123.7277,123.6793,123.689,2198.0
2023-11-21 13:25:00,127.97,127.99,127.91,127.93,2204.0,123.689,123.7083,123.631,123.6503,2204.0
2023-11-21 13:30:00,127.95,128.09,127.94,128.09,2146.0,123.6697,123.805,123.66,123.805,2146.0
2023-11-21 13:35:00,128.06,128.06,127.96,128.01,4253.0,123.776,123.776,123.6793,123.7277,4253.0
2023-11-21 13:40:00,128.0,128.11,127.99,128.09,834.0,123.718,123.8243,123.7083,123.805,834.0
2023-11-21 13:45:00,128.09,128.1,128.04,128.07,1321.0,123.805,123.8146,123.7567,123.7856,1321.0
2023-11-21 13:50:00,128.08,128.14,128.07,128.1,1801.0,123.7953,123.8533,123.7856,123.8146,1801.0
2023-11-21 13:55:00,128.09,128.09,128.03,128.03,1439.0,123.805,123.805,123.747,123.747,1439.0
2023-11-21 14:00:00,128.05,128.08,127.92,128.08,3722.0,123.7663,123.7953,123.6407,123.7953,3722.0
2023-11-21 14:05:00,128.08,128.08,128.01,128.04,1792.0,123.7953,123.7953,123.7277,123.7567,1792.0
2023-11-21 14:10:00,128.02,128.04,127.95,128.02,10826.0,123.7373,123.7567,123.6697,123.7373,10826.0
2023-11-21 14:15:00,128.06,128.11,127.97,127.99,3000.0,123.776,123.8243,123.689,123.7083,3000.0
2023-11-21 14:20:00,128.0,128.09,128.0,128.04,1787.0,123.718,123.805,123.718,123.7567,1787.0
2023-11-21 14:25:00,128.06,128.08,128.01,128.08,1817.0,123.776,123.7953,123.7277,123.7953,1817.0
2023-11-21 14:30:00,128.09,128.1,128.02,128.05,2028.0,123.805,123.8146,123.7373,123.7663,2028.0
2023-11-21 14:35:00,128.07,128.07,127.96,127.96,1573.0,123.7856,123.7856,123.6793,123.6793,1573.0
2023-11-21 14:40:00,127.96,127.98,127.83,127.87,6412.0,123.6793,123.6987,123.5537,123.5923,6412.0
2023-11-21 14:45:00,127.88,127.91,127.86,127.91,3655.0,123.602,123.631,123.5827,123.631,3655.0
2023-11-21 14:50:00,127.93,127.97,127.92,127.96,5064.0,123.6503,123.689,123.6407,123.6793,5064.0
2023-11-21 14:55:00,127.96,128.05,127.95,128.03,3178.0,123.6793,123.7663,123.6697,123.747,3178.0
2023-11-21 15:00:00,128.06,128.18,128.06,128.09,4970.0,123.776,123.892,123.776,123.805,4970.0
2023-11-21 15:05:00,128.11,128.12,127.97,127.97,1617.0,123.8243,123.834,123.689,123.689,1617.0
2023-11-21 15:10:00,127.97,128.03,127.92,127.92,4323.0,123.689,123.747,123.6407,123.6407,4323.0
2023-11-21 15:15:00,127.91,127.96,127.9,127.94,1079.0,123.631,123.6793,123.6213,123.66,1079.0
2023-11-21 15:20:00,127.97,128.01,127.93,127.93,5915.0,123.689,123.7277,123.6503,123.6503,5915.0
2023-11-21 15:25:00,127.88,127.98,127.83,127.94,4513.0,123.602,123.6987,123.5537,123.66,4513.0
2023-11-21 15:30:00,127.93,127.93,127.78,127.87,8726.0,123.6503,123.6503,123.5053,123.5923,8726.0
2023-11-21 15:35:00,127.9,128.08,127.9,128.06,9263.0,123.6213,123.7953,123.6213,123.776,9263.0
2023-11-21 15:40:00,128.06,128.06,127.85,127.95,12678.0,123.776,123.776,123.573,123.6697,12678.0
2023-11-21 15:45:00,127.96,128.01,127.87,128.0,15941.0,123.6793,123.7277,123.5923,123.718,15941.0
2023-11-21 15:50:00,128.02,128.19,128.02,128.18,29914.0,123.7373,123.9016,123.7373,123.892,29914.0
2023-11-21 15:55:00,128.16,128.29,128.08,128.25,95222.0,123.8726,123.9983,123.7953,123.9596,95222.0
2023-11-22 09:30:00,128.92,129.13,128.71,128.83,21037.0,124.6072,124.8102,124.4042,124.5202,21037.0
2023-11-22 09:35:00,128.68,128.79,128.56,128.78,2142.0,124.3752,124.4816,124.2593,124.4719,2142.0
2023-11-22 09:40:00,128.91,129.0,128.74,128.74,3719.0,124.5975,124.6845,124.4332,124.4332,3719.0
2023-11-22 09:45:00,128.75,128.76,128.53,128.58,3139.0,124.4429,124.4526,124.2303,124.2786,3139.0
2023-11-22 09:50:00,128.59,128.74,128.58,128.74,2950.0,124.2883,124.4332,124.2786,124.4332,2950.0
2023-11-22 09:55:00,128.72,128.81,128.56,128.8,8331.0,124.4139,124.5009,124.2593,124.4912,8331.0
2023-11-22 10:00:00,128.74,128.88,128.72,128.88,3290.0,124.4332,124.5686,124.4139,124.5686,3290.0
2023-11-22 10:05:00,128.82,128.95,128.81,128.95,5188.0,124.5106,124.6362,124.5009,124.6362,5188.0
2023-11-22 10:10:00,128.99,128.99,128.83,128.96,5495.0,124.6749,124.6749,124.5202,124.6459,5495.0
2023-11-22 10:15:00,128.98,129.12,128.98,129.09,2900.0,124.6652,124.8005,124.6652,124.7715,2900.0
2023-11-22 10:20:00,129.05,129.14,129.0,129.13,5187.0,124.7329,124.8199,124.6845,124.8102,5187.0
2023-11-22 10:25:00,129.11,129.3,129.06,129.3,4931.0,124.7909,124.9745,124.7425,124.9745,4931.0
2023-11-22 10:30:00,129.28,129.36,129.22,129.22,5007.0,124.9552,125.0325,124.8972,124.8972,5007.0
2023-11-22 10:35:00,129.19,129.21,129.12,129.12,2046.0,124.8682,124.8875,124.8005,124.8005,2046.0
2023-11-22 10:40:00,129.16,129.27,129.11,129.11,5557.0,124.8392,124.9455,124.7909,124.7909,5557.0
2023-11-22 10:45:00,129.06,129.15,129.04,129.09,2338.0,124.7425,124.8295,124.7232,124.7715,2338.0
2023-11-22 10:50:00,129.1,129.1,128.93,129.0,3244.0,124.7812,124.7812,124.6169,124.6845,3244.0
2023-11-22 10:55:00,129.0,129.04,128.95,128.98,3469.0,124.6845,124.7232,124.6362,124.6652,3469.0
2023-11-22 11:00:00,128.98,128.98,128.85,128.86,2642.0,124.6652,124.6652,124.5396,124.5492,2642.0
2023-11-22 11:05:00,128.8,128.94,128.76,128.91,4228.0,124.4912,124.6265,124.4526,124.5975,4228.0
2023-11-22 11:10:00,128.94,129.01,128.89,128.95,2079.0,124.6265,124.6942,124.5782,124.6362,2079.0
2023-11-22 11:15:00,128.95,128.98,128.88,128.93,5564.0,124.6362,124.6652,124.5686,124.6169,5564.0
2023-11-22 11:20:00,128.9,128.96,128.89,128.96,2895.0,124.5879,124.6459,124.5782,124.6459,2895.0
2023-11-22 11:25:00,128.94,129.02,128.93,129.02,1547.0,124.6265,124.7039,124.6169,124.7039,1547.0
2023-11-22 11:30:00,129.02,129.2,129.02,129.2,2744.0,124.7039,124.8778,124.7039,124.8778,2744.0
2023-11-22 11:35:00,129.24,129.24,129.12,129.14,4656.0,124.9165,124.9165,124.8005,124.8199,4656.0
2023-11-22 11:40:00,129.13,129.16,129.08,129.15,3905.0,124.8102,124.8392,124.7619,124.8295,3905.0
2023-11-22 11:45:00,129.19,129.26,129.16,129.21,3000.0,124.8682,124.9358,124.8392,124.8875,3000.0
2023-11-22 11:50:00,129.17,129.19,129.15,129.15,1903.0,124.8488,124.8682,124.8295,124.8295,1903.0
2023-11-22 11:55:00,129.15,129.21,129.15,129.21,1612.0,124.8295,124.8875,124.8295,124.8875,1612.0
2023-11-22 12:00:00,129.2,129.22,129.16,129.22,16394.0,124.8778,124.8972,124.8392,124.8972,16394.0
2023-11-22 12:05:00,129.3,129.3,129.16,129.16,3126.0,124.9745,124.9745,124.8392,124.8392,3126.0
2023-11-22 12:10:00,129.2,129.2,128.96,128.97,2800.0,124.8778,124.8778,124.6459,124.6555,2800.0
2023-11-22 12:15:00,128.94,129.04,128.94,128.94,3691.0,124.6265,124.7232,124.6265,124.6265,3691.0
2023-11-22 12:20:00,128.94,129.02,128.94,128.99,2905.0,124.6265,124.7039,124.6265,124.6749,2905.0
2023-11-22 12:25:00,128.96,129.01,128.93,128.94,3640.0,124.6459,124.6942,124.6169,124.6265,3640.0
2023-11-22 12:30:00,128.9,128.91,128.83,128.91,2337.0,124.5879,124.5975,124.5202,124.5975,2337.0
2023-11-22 12:35:00,128.86,128.86,128.81,128.85,674.0,124.5492,124.5492,124.5009,124.5396,674.0
2023-11-22 12:40:00,128.84,128.84,128.75,128.8,2421.0,124.5299,124.5299,124.4429,124.4912,2421.0
2023-11-22 12:45:00,128.8,128.8,128.71,128.73,1390.0,124.4912,124.4912,124.4042,124.4236,1390.0
2023-11-22 12:50:00,128.78,128.93,128.75,128.89,5465.0,124.4719,124.6169,124.4429,124.5782,5465.0
2023-11-22 12:55:00,128.88,128.97,128.87,128.96,2336.0,124.5686,124.6555,124.5589,124.6459,2336.0
2023-11-22 13:00:00,128.97,128.97,128.89,128.89,5858.0,124.6555,124.6555,124.5782,124.5782,5858.0
2023-11-22 13:05:00,128.84,128.94,128.84,128.89,2183.0,124.5299,124.6265,124.5299,124.5782,2183.0
2023-11-22 13:10:00,128.86,128.93,128.83,128.92,3087.0,124.5492,124.6169,124.5202,124.6072,3087.0
2023-11-22 13:15:00,128.9,128.9,128.79,128.8,8360.0,124.5879,124.5879,124.4816,124.4912,8360.0
2023-11-22 13:20:00,128.77,128.81,128.77,128.81,2940.0,124.4622,124.5009,124.4622,124.5009,2940.0
2023-11-22 13:25:00,128.82,128.9,128.81,128.89,2957.0,124.5106,124.5879,124.5009,124.5782,2957.0
2023-11-22 13:30:00,128.9,128.93,128.85,128.93,4756.0,124.5879,124.6169,124.5396,124.6169,4756.0
2023-11-22 13:35:00,128.9,129.02,128.88,129.02,3308.0,124.5879,124.7039,124.5686,124.7039,3308.0
2023-11-22 13:40:00,128.98,129.01,128.93,128.96,3028.0,124.6652,124.6942,124.6169,124.6459,3028.0
2023-11-22 13:45:00,128.93,128.93,128.88,128.91,1100.0,124.6169,124.6169,124.5686,124.5975,1100.0
2023-11-22 13:50:00,128.94,128.96,128.92,128.92,2653.0,124.6265,124.6459,124.6072,124.6072,2653.0
2023-11-22 13:55:00,128.9,128.94,128.86,128.87,2638.0,124.5879,124.6265,124.5492,124.5589,2638.0
2023-11-22 14:00:00,128.87,129.0,128.87,129.0,2382.0,124.5589,124.6845,124.5589,124.6845,2382.0
2023-11-22 14:05:00,129.01,129.02,128.99,128.99,3399.0,124.6942,124.7039,124.6749,124.6749,3399.0
2023-11-22 14:10:00,129.0,129.0,128.94,128.96,2246.0,124.6845,124.6845,124.6265,124.6459,2246.0
2023-11-22 14:15:00,128.92,128.93,128.88,128.92,1774.0,124.6072,124.6169,124.5686,124.6072,1774.0
2023-11-22 14:20:00,128.94,129.03,128.94,128.94,3399.0,124.6265,124.7135,124.6265,124.6265,3399.0
2023-11-22 14:25:00,128.95,129.01,128.95,129.01,5842.0,124.6362,124.6942,124.6362,124.6942,5842.0
2023-11-22 14:30:00,129.0,129.08,128.98,128.99,5321.0,124.6845,124.7619,124.6652,124.6749,5321.0
2023-11-22 14:35:00,128.98,128.99,128.7,128.72,4050.0,124.6652,124.6749,124.3946,124.4139,4050.0
2023-11-22 14:40:00,128.72,128.75,128.65,128.71,4454.0,124.4139,124.4429,124.3462,124.4042,4454.0
2023-11-22 14:45:00,128.75,128.79,128.68,128.76,3746.0,124.4429,124.4816,124.3752,124.4526,3746.0
2023-11-22 14:50:00,128.78,128.83,128.73,128.74,2447.0,124.4719,124.5202,124.4236,124.4332,2447.0
2023-11-22 14:55:00,128.75,128.84,128.73,128.77,4437.0,124.4429,124.5299,124.4236,124.4622,4437.0
2023-11-22 15:00:00,128.75,128.87,128.75,128.84,3242.0,124.4429,124.5589,124.4429,124.5299,3242.0
2023-11-22 15:05:00,128.84,128.87,128.77,128.81,6882.0,124.5299,124.5589,124.4622,124.5009,6882.0
2023-11-22 15:10:00,128.79,128.79,128.73,128.78,3121.0,124.4816,124.4816,124.4236,124.4719,3121.0
2023-11-22 15:15:00,128.8,128.89,128.8,128.82,4664.0,124.4912,124.5782,124.4912,124.5106,4664.0
2023-11-22 15:20:00,128.81,128.84,128.77,128.84,6330.0,124.5009,124.5299,124.4622,124.5299,6330.0
2023-11-22 15:25:00,128.84,128.91,128.84,128.91,2123.0,124.5299,124.5975,124.5299,124.5975,2123.0
2023-11-22 15:30:00,128.87,128.87,128.77,128.79,4056.0,124.5589,124.5589,124.4622,124.4816,4056.0
2023-11-22 15:35:00,128.79,128.83,128.75,128.8,6422.0,124.4816,124.5202,124.4429,124.4912,6422.0
2023-11-22 15:40:00,128.81,128.88,128.8,128.84,7391.0,124.5009,124.5686,124.4912,124.5299,7391.0
2023-11-22 15:45:00,128.84,128.9,128.82,128.88,15648.0,124.5299,124.5879,124.5106,124.5686,15648.0
2023-11-22 15:50:00,128.87,128.92,128.81,128.88,30206.0,124.5589,124.6072,124.5009,124.5686,30206.0
2023-11-22 15:55:00,128.9,129.0,128.88,128.99,95361.0,124.5879,124.6845,124.5686,124.6749,95361.0
2023-11-24 09:30:00,128.88,129.08,128.82,128.83,13143.0,124.5686,124.7619,124.5106,124.5202,13143.0
2023-11-24 09:35:00,128.92,128.94,128.16,128.24,10984.0,124.6072,124.6265,123.8726,123.95,10984.0
2023-11-24 09:40:00,128.17,128.24,127.93,127.93,3987.0,123.8823,123.95,123.6503,123.6503,3987.0
2023-11-24 09:45:00,127.95,128.27,127.84,128.27,5534.0,123.6697,123.979,123.5633,123.979,5534.0
2023-11-24 09:50:00,128.29,128.29,128.07,128.21,3693.0,123.9983,123.9983,123.7856,123.921,3693.0
2023-11-24 09:55:00,128.22,128.31,128.0,128.28,5204.0,123.9306,124.0176,123.718,123.9886,5204.0
2023-11-24 10:00:00,128.28,128.45,128.27,128.35,5897.0,123.9886,124.1529,123.979,124.0563,5897.0
2023-11-24 10:05:00,128.38,128.58,128.37,128.52,5201.0,124.0853,124.2786,124.0756,124.2206,5201.0
2023-11-24 10:10:00,128.46,128.46,128.31,128.46,4179.0,124.1626,124.1626,124.0176,124.1626,4179.0
2023-11-24 10:15:00,128.46,128.7,128.44,128.6,4035.0,124.1626,124.3946,124.1433,124.2979,4035.0
2023-11-24 10:20:00,128.54,128.55,128.33,128.36,2501.0,124.2399,124.2496,124.037,124.0659,2501.0
2023-11-24 10:25:00,128.34,128.52,128.34,128.45,4342.0,124.0466,124.2206,124.0466,124.1529,4342.0
2023-11-24 10:30:00,128.47,128.59,128.43,128.48,3405.0,124.1723,124.2883,124.1336,124.1819,3405.0
2023-11-24 10:35:00,128.48,128.48,128.41,128.41,900.0,124.1819,124.1819,124.1143,124.1143,900.0
2023-11-24 10:40:00,128.38,128.38,128.27,128.27,2123.0,124.0853,124.0853,123.979,123.979,2123.0
2023-11-24 10:45:00,128.28,128.52,128.28,128.48,6600.0,123.9886,124.2206,123.9886,124.1819,6600.0
2023-11-24 10:50:00,128.48,128.56,128.47,128.5,24665.0,124.1819,124.2593,124.1723,124.2013,24665.0
2023-11-24 10:55:00,128.46,128.7,128.44,128.53,4361.0,124.1626,124.3946,124.1433,124.2303,4361.0
2023-11-24 11:00:00,128.52,128.62,128.52,128.61,2164.0,124.2206,124.3172,124.2206,124.3076,2164.0
2023-11-24 11:05:00,128.58,128.63,128.51,128.56,3375.0,124.2786,124.3269,124.2109,124.2593,3375.0
2023-11-24 11:10:00,128.62,128.64,128.58,128.64,1681.0,124.3172,124.3366,124.2786,124.3366,1681.0
2023-11-24 11:15:00,128.64,128.69,128.61,128.69,2599.0,124.3366,124.3849,124.3076,124.3849,2599.0
2023-11-24 11:20:00,128.66,128.69,128.61,128.63,2063.0,124.3559,124.3849,124.3076,124.3269,2063.0
2023-11-24 11:25:00,128.62,128.62,128.58,128.61,1928.0,124.3172,124.3172,124.2786,124.3076,1928.0
2023-11-24 11:30:00,128.6,128.63,128.52,128.54,5452.0,124.2979,124.3269,124.2206,124.2399,5452.0
2023-11-24 11:35:00,128.52,128.52,128.46,128.5,1266.0,124.2206,124.2206,124.1626,124.2013,1266.0
2023-11-24 11:40:00,128.5,128.5,128.36,128.36,3872.0,124.2013,124.2013,124.0659,124.0659,3872.0
2023-11-24 11:45:00,128.34,128.37,128.24,128.24,4082.0,124.0466,124.0756,123.95,123.95,4082.0
2023-11-24 11:50:00,128.25,128.46,128.23,128.46,10338.0,123.9596,124.1626,123.9403,124.1626,10338.0
2023-11-24 11:55:00,128.44,128.52,128.42,128.49,3633.0,124.1433,124.2206,124.1239,124.1916,3633.0
2023-11-24 12:00:00,128.5,128.55,128.38,128.45,4500.0,124.2013,124.2496,124.0853,124.1529,4500.0
2023-11-24 12:05:00,128.41,128.46,128.39,128.41,2413.0,124.1143,124.1626,124.0949,124.1143,2413.0
2023-11-24 12:10:00,128.41,128.44,128.32,128.32,4450.0,124.1143,124.1433,124.0273,124.0273,4450.0
2023-11-24 12:15:00,128.27,128.27,128.17,128.27,3519.0,123.979,123.979,123.8823,123.979,3519.0
2023-11-24 12:20:00,128.19,128.22,128.13,128.18,3975.0,123.9016,123.9306,123.8436,123.892,3975.0
2023-11-24 12:25:00,128.17,128.27,128.16,128.25,5396.0,123.8823,123.979,123.8726,123.9596,5396.0
2023-11-24 12:30:00,128.2,128.35,128.2,128.26,5373.0,123.9113,124.0563,123.9113,123.9693,5373.0
2023-11-24 12:35:00,128.25,128.26,128.13,128.18,3778.0,123.9596,123.9693,123.8436,123.892,3778.0
2023-11-24 12:40:00,128.15,128.16,128.11,128.13,5418.0,123.863,123.8726,123.8243,123.8436,5418.0
2023-11-24 12:45:00,128.16,128.24,128.13,128.15,9105.0,123.8726,123.95,123.8436,123.863,9105.0
2023-11-24 12:50:00,128.13,128.39,128.12,128.36,12439.0,123.8436,124.0949,123.834,124.0659,12439.0
2023-11-24 12:55:00,128.38,128.56,128.38,128.49,23597.0,124.0853,124.2593,124.0853,124.1916,23597.0
2023-11-27 09:30:00,127.55,127.88,127.36,127.55,20883.0,123.8672,124.1876,123.6826,123.8672,20883.0
2023-11-27 09:35:00,127.7,127.75,127.28,127.32,6927.0,124.0128,124.0614,123.605,123.6438,6927.0
2023-11-27 09:40:00,127.29,127.73,127.26,127.73,12524.0,123.6147,124.042,123.5855,124.042,12524.0
2023-11-27 09:45:00,127.51,127.55,127.22,127.5,11166.0,123.8283,123.8672,123.5467,123.8186,11166.0
2023-11-27 09:50:00,127.42,127.57,127.29,127.57,5632.0,123.7409,123.8866,123.6147,123.8866,5632.0
2023-11-27 09:55:00,127.57,127.75,127.52,127.72,9380.0,123.8866,124.0614,123.838,124.0323,9380.0
2023-11-27 10:00:00,127.79,128.04,127.77,127.93,18758.0,124.1002,124.343,124.0808,124.2362,18758.0
2023-11-27 10:05:00,127.92,128.15,127.86,127.91,13344.0,124.2265,124.4498,124.1682,124.2168,13344.0
2023-11-27 10:10:00,127.88,128.06,127.79,127.98,8677.0,124.1876,124.3624,124.1002,124.2847,8677.0
2023-11-27 10:15:00,127.96,128.17,127.9,128.09,6591.0,124.2653,124.4693,124.2071,124.3916,6591.0
2023-11-27 10:20:00,128.07,128.18,127.82,127.82,7740.0,124.3721,124.479,124.1294,124.1294,7740.0
2023-11-27 10:25:00,127.82,127.99,127.76,127.89,7060.0,124.1294,124.2945,124.0711,124.1973,7060.0
2023-11-27 10:30:00,127.87,127.97,127.87,127.93,4728.0,124.1779,124.275,124.1779,124.2362,4728.0
2023-11-27 10:35:00,127.95,128.08,127.88,127.88,5962.0,124.2556,124.3819,124.1876,124.1876,5962.0
2023-11-27 10:40:00,127.96,127.96,127.85,127.88,3386.0,124.2653,124.2653,124.1585,124.1876,3386.0
2023-11-27 10:45:00,127.85,127.87,127.76,127.87,11350.0,124.1585,124.1779,124.0711,124.1779,11350.0
2023-11-27 10:50:00,127.82,127.89,127.72,127.89,4271.0,124.1294,124.1973,124.0323,124.1973,4271.0
2023-11-27 10:55:00,127.91,127.94,127.83,127.88,5345.0,124.2168,124.2459,124.1391,124.1876,5345.0
2023-11-27 11:00:00,127.91,127.94,127.86,127.87,3103.0,124.2168,124.2459,124.1682,124.1779,3103.0
2023-11-27 11:05:00,127.93,128.08,127.86,128.08,8119.0,124.2362,124.3819,124.1682,124.3819,8119.0
2023-11-27 11:10:00,128.12,128.19,128.07,128.08,2721.0,124.4207,124.4887,124.3721,124.3819,2721.0
2023-11-27 11:15:00,128.06,128.15,128.02,128.14,3311.0,124.3624,124.4498,124.3236,124.4401,3311.0
2023-11-27 11:20:00,128.17,128.25,128.1,128.21,4685.0,124.4693,124.547,124.4013,124.5081,4685.0
2023-11-27 11:25:00,128.25,128.37,128.2,128.3,4294.0,124.547,124.6635,124.4984,124.5955,4294.0
2023-11-27 11:30:00,128.29,128.31,128.06,128.1,3825.0,124.5858,124.6052,124.3624,124.4013,3825.0
2023-11-27 11:35:00,128.12,128.15,128.05,128.06,2407.0,124.4207,124.4498,124.3527,124.3624,2407.0
2023-11-27 11:40:00,128.03,128.15,128.03,128.14,4637.0,124.3333,124.4498,124.3333,124.4401,4637.0
2023-11-27 11:45:00,128.18,128.2,128.11,128.13,2795.0,124.479,124.4984,124.411,124.4304,2795.0
2023-11-27 11:50:00,128.14,128.23,128.13,128.22,3990.0,124.4401,124.5275,124.4304,124.5178,3990.0
2023-11-27 11:55:00,128.23,128.29,128.1,128.1,3206.0,124.5275,124.5858,124.4013,124.4013,3206.0
2023-11-27 12:00:00,128.07,128.08,128.01,128.02,4648.0,124.3721,124.3819,124.3139,124.3236,4648.0
2023-11-27 12:05:00,128.05,128.2,128.05,128.19,4616.0,124.3527,124.4984,124.3527,124.4887,4616.0
2023-11-27 12:10:00,128.18,128.25,128.14,128.18,3698.0,124.479,124.547,124.4401,124.479,3698.0
2023-11-27 12:15:00,128.18,128.21,128.14,128.21,4142.0,124.479,124.5081,124.4401,124.5081,4142.0
2023-11-27 12:20:00,128.17,128.18,128.05,128.11,3317.0,124.4693,124.479,124.3527,124.411,3317.0
2023-11-27 12:25:00,128.09,128.2,128.02,128.17,4421.0,124.3916,124.4984,124.3236,124.4693,4421.0
2023-11-27 12:30:00,128.16,128.24,128.12,128.24,3833.0,124.4596,124.5372,124.4207,124.5372,3833.0
2023-11-27 12:35:00,128.24,128.24,128.05,128.05,2922.0,124.5372,124.5372,124.3527,124.3527,2922.0
2023-11-27 12:40:00,128.12,128.17,128.1,128.15,3197.0,124.4207,124.4693,124.4013,124.4498,3197.0
2023-11-27 12:45:00,128.18,128.22,128.15,128.16,2921.0,124.479,124.5178,124.4498,124.4596,2921.0
2023-11-27 12:50:00,128.2,128.22,128.16,128.2,3598.0,124.4984,124.5178,124.4596,124.4984,3598.0
2023-11-27 12:55:00,128.19,128.27,128.16,128.23,5615.0,124.4887,124.5664,124.4596,124.5275,5615.0
2023-11-27 13:00:00,128.21,128.28,128.16,128.28,3202.0,124.5081,124.5761,124.4596,124.5761,3202.0
2023-11-27 13:05:00,128.25,128.26,128.16,128.22,4089.0,124.547,124.5567,124.4596,124.5178,4089.0
2023-11-27 13:10:00,128.21,128.32,128.19,128.31,5970.0,124.5081,124.6149,124.4887,124.6052,5970.0
2023-11-27 13:15:00,128.34,128.39,128.33,128.35,2429.0,124.6344,124.6829,124.6246,124.6441,2429.0
2023-11-27 13:20:00,128.34,128.37,128.21,128.24,3423.0,124.6344,124.6635,124.5081,124.5372,3423.0
2023-11-27 13:25:00,128.25,128.32,128.21,128.32,5040.0,124.547,124.6149,124.5081,124.6149,5040.0
2023-11-27 13:30:00,128.32,128.41,128.3,128.35,13953.0,124.6149,124.7023,124.5955,124.6441,13953.0
2023-11-27 13:35:00,128.34,128.34,128.22,128.24,4055.0,124.6344,124.6344,124.5178,124.5372,4055.0
2023-11-27 13:40:00,128.23,128.3,128.23,128.29,3004.0,124.5275,124.5955,124.5275,124.5858,3004.0
2023-11-27 13:45:00,128.28,128.29,128.23,128.23,3236.0,124.5761,124.5858,124.5275,124.5275,3236.0
2023-11-27 13:50:00,128.23,128.26,128.13,128.14,4015.0,124.5275,124.5567,124.4304,124.4401,4015.0
2023-11-27 13:55:00,128.12,128.17,128.1,128.12,3386.0,124.4207,124.4693,124.4013,124.4207,3386.0
2023-11-27 14:00:00,128.13,128.17,128.12,128.15,2104.0,124.4304,124.4693,124.4207,124.4498,2104.0
2023-11-27 14:05:00,128.15,128.22,128.08,128.09,4375.0,124.4498,124.5178,124.3819,124.3916,4375.0
2023-11-27 14:10:00,128.08,128.08,127.96,128.03,5548.0,124.3819,124.3819,124.2653,124.3333,5548.0
2023-11-27 14:15:00,128.0,128.01,127.94,128.0,2982.0,124.3042,124.3139,124.2459,124.3042,2982.0
2023-11-27 14:20:00,127.98,128.0,127.9,127.97,3453.0,124.2847,124.3042,124.2071,124.275,3453.0
2023-11-27 14:25:00,127.94,128.0,127.93,128.0,4325.0,124.2459,124.3042,124.2362,124.3042,4325.0
2023-11-27 14:30:00,128.0,128.02,127.96,127.97,4716.0,124.3042,124.3236,124.2653,124.275,4716.0
2023-11-27 14:35:00,127.97,128.01,127.9,127.9,3056.0,124.275,124.3139,124.2071,124.2071,3056.0
2023-11-27 14:40:00,127.92,127.92,127.67,127.73,5068.0,124.2265,124.2265,123.9837,124.042,5068.0
2023-11-27 14:45:00,127.74,127.76,127.71,127.75,3033.0,124.0517,124.0711,124.0225,124.0614,3033.0
2023-11-27 14:50:00,127.75,127.8,127.71,127.78,7331.0,124.0614,124.1099,124.0225,124.0905,7331.0
2023-11-27 14:55:00,127.76,127.91,127.76,127.91,4938.0,124.0711,124.2168,124.0711,124.2168,4938.0
2023-11-27 15:00:00,127.93,128.01,127.92,127.97,4375.0,124.2362,124.3139,124.2265,124.275,4375.0
2023-11-27 15:05:00,127.96,128.03,127.92,127.92,5102.0,124.2653,124.3333,124.2265,124.2265,5102.0
2023-11-27 15:10:00,127.93,127.98,127.87,127.87,2816.0,124.2362,124.2847,124.1779,124.1779,2816.0
2023-11-27 15:15:00,127.85,127.89,127.79,127.88,4909.0,124.1585,124.1973,124.1002,124.1876,4909.0
2023-11-27 15:20:00,127.91,127.95,127.86,127.91,4538.0,124.2168,124.2556,124.1682,124.2168,4538.0
2023-11-27 15:25:00,127.9,127.9,127.8,127.84,7023.0,124.2071,124.2071,124.1099,124.1488,7023.0
2023-11-27 15:30:00,127.84,127.92,127.83,127.88,7218.0,124.1488,124.2265,124.1391,124.1876,7218.0
2023-11-27 15:35:00,127.88,127.94,127.87,127.9,5185.0,124.1876,124.2459,124.1779,124.2071,5185.0
2023-11-27 15:40:00,127.88,127.91,127.83,127.89,9103.0,124.1876,124.2168,124.1391,124.1973,9103.0
2023-11-27 15:45:00,127.89,127.89,127.77,127.77,15085.0,124.1973,124.1973,124.0808,124.0808,15085.0
2023-11-27 15:50:00,127.79,127.93,127.75,127.76,26586.0,124.1002,124.2362,124.0614,124.0711,26586.0
2023-11-27 15:55:00,127.76,127.77,127.61,127.66,68996.0,124.0711,124.0808,123.9254,123.974,68996.0
2023-11-28 09:30:00,127.68,127.68,127.21,127.21,7992.0,123.9934,123.9934,123.537,123.537,7992.0
2023-11-28 09:35:00,127.32,127.32,127.28,127.28,700.0,123.6438,123.6438,123.605,123.605,700.0
2023-11-28 09:40:00,127.21,127.24,126.87,126.96,2447.0,123.537,123.5661,123.2068,123.2942,2447.0
2023-11-28 09:45:00,127.03,127.25,126.97,127.25,2230.0,123.3622,123.5758,123.3039,123.5758,2230.0
2023-11-28 09:50:00,127.18,127.23,127.1,127.23,1678.0,123.5078,123.5564,123.4302,123.5564,1678.0
2023-11-28 09:55:00,127.16,127.2,127.0,127.01,1854.0,123.4884,123.5273,123.333,123.3428,1854.0
2023-11-28 10:00:00,127.06,127.06,126.86,126.87,3807.0,123.3913,123.3913,123.1971,123.2068,3807.0
2023-11-28 10:05:00,126.92,127.15,126.88,127.08,3980.0,123.2554,123.4787,123.2165,123.4107,3980.0
2023-11-28 10:10:00,127.03,127.03,126.92,127.0,2174.0,123.3622,123.3622,123.2554,123.333,2174.0
2023-11-28 10:15:00,126.98,127.03,126.78,126.86,2976.0,123.3136,123.3622,123.1194,123.1971,2976.0
2023-11-28 10:20:00,126.87,127.08,126.86,126.86,5311.0,123.2068,123.4107,123.1971,123.1971,5311.0
2023-11-28 10:25:00,126.93,126.94,126.67,126.71,3536.0,123.2651,123.2748,123.0126,123.0514,3536.0
2023-11-28 10:30:00,126.72,126.87,126.72,126.82,2340.0,123.0611,123.2068,123.0611,123.1582,2340.0
2023-11-28 10:35:00,126.79,126.83,126.73,126.81,6154.0,123.1291,123.168,123.0708,123.1485,6154.0
2023-11-28 10:40:00,126.85,127.03,126.84,127.03,4696.0,123.1874,123.3622,123.1777,123.3622,4696.0
2023-11-28 10:45:00,127.03,127.03,126.87,126.91,2446.0,123.3622,123.3622,123.2068,123.2456,2446.0
2023-11-28 10:50:00,126.89,126.95,126.85,126.85,1900.0,123.2262,123.2845,123.1874,123.1874,1900.0
2023-11-28 10:55:00,126.73,126.93,126.72,126.89,1107.0,123.0708,123.2651,123.0611,123.2262,1107.0
2023-11-28 11:00:00,126.89,126.89,126.77,126.77,921.0,123.2262,123.2262,123.1097,123.1097,921.0
2023-11-28 11:05:00,126.71,126.76,126.65,126.75,1626.0,123.0514,123.1,122.9932,123.0903,1626.0
2023-11-28 11:10:00,126.73,126.82,126.71,126.8,2930.0,123.0708,123.1582,123.0514,123.1388,2930.0
2023-11-28 11:15:00,126.81,126.82,126.67,126.67,3396.0,123.1485,123.1582,123.0126,123.0126,3396.0
2023-11-28 11:20:00,126.66,126.69,126.55,126.64,8512.0,123.0029,123.032,122.896,122.9834,8512.0
2023-11-28 11:25:00,126.63,126.64,126.49,126.55,4644.0,122.9737,122.9834,122.8378,122.896,4644.0
2023-11-28 11:30:00,126.45,126.64,126.45,126.61,5699.0,122.7989,122.9834,122.7989,122.9543,5699.0
2023-11-28 11:35:00,126.61,126.71,126.58,126.66,4985.0,122.9543,123.0514,122.9252,123.0029,4985.0
2023-11-28 11:40:00,126.66,126.74,126.59,126.74,3603.0,123.0029,123.0806,122.9349,123.0806,3603.0
2023-11-28 11:45:00,126.8,126.8,126.57,126.61,2914.0,123.1388,123.1388,122.9155,122.9543,2914.0
2023-11-28 11:50:00,126.61,126.68,126.56,126.65,2935.0,122.9543,123.0223,122.9057,122.9932,2935.0
2023-11-28 11:55:00,126.6,126.63,126.57,126.57,1142.0,122.9446,122.9737,122.9155,122.9155,1142.0
2023-11-28 12:00:00,126.56,126.63,126.55,126.62,2000.0,122.9057,122.9737,122.896,122.964,2000.0
2023-11-28 12:05:00,126.6,126.6,126.47,126.5,4441.0,122.9446,122.9446,122.8183,122.8475,4441.0
2023-11-28 12:10:00,126.48,126.52,126.48,126.52,1100.0,122.8281,122.8669,122.8281,122.8669,1100.0
2023-11-28 12:15:00,126.48,126.48,126.29,126.3,2913.0,122.8281,122.8281,122.6435,122.6533,2913.0
2023-11-28 12:20:00,126.29,126.38,126.28,126.28,1515.0,122.6435,122.7309,122.6338,122.6338,1515.0
2023-11-28 12:25:00,126.31,126.32,126.26,126.3,2100.0,122.663,122.6727,122.6144,122.6533,2100.0
2023-11-28 12:30:00,126.23,126.33,126.18,126.33,2910.0,122.5853,122.6824,122.5367,122.6824,2910.0
2023-11-28 12:35:00,126.29,126.32,126.28,126.28,2149.0,122.6435,122.6727,122.6338,122.6338,2149.0
2023-11-28 12:40:00,126.26,126.33,126.26,126.29,1658.0,122.6144,122.6824,122.6144,122.6435,1658.0
2023-11-28 12:45:00,126.31,126.33,126.26,126.33,1218.0,122.663,122.6824,122.6144,122.6824,1218.0
2023-11-28 12:50:00,126.28,126.33,126.27,126.32,1100.0,122.6338,122.6824,122.6241,122.6727,1100.0
2023-11-28 12:55:00,126.35,126.35,126.29,126.3,2987.0,122.7018,122.7018,122.6435,122.6533,2987.0
2023-11-28 13:00:00,126.29,126.29,126.08,126.18,3560.0,122.6435,122.6435,122.4396,122.5367,3560.0
2023-11-28 13:05:00,126.16,126.25,126.14,126.25,1135.0,122.5173,122.6047,122.4979,122.6047,1135.0
2023-11-28 13:10:00,126.17,126.24,126.15,126.17,2951.0,122.527,122.595,122.5076,122.527,2951.0
2023-11-28 13:15:00,126.15,126.2,126.11,126.18,1046.0,122.5076,122.5561,122.4687,122.5367,1046.0
2023-11-28 13:20:00,126.21,126.23,126.13,126.16,3025.0,122.5659,122.5853,122.4882,122.5173,3025.0
2023-11-28 13:25:00,126.16,126.18,126.14,126.17,3111.0,122.5173,122.5367,122.4979,122.527,3111.0
2023-11-28 13:30:00,126.17,126.18,126.1,126.1,2285.0,122.527,122.5367,122.459,122.459,2285.0
2023-11-28 13:35:00,126.13,126.13,126.05,126.05,1991.0,122.4882,122.4882,122.4105,122.4105,1991.0
2023-11-28 13:40:00,126.07,126.07,126.02,126.02,1203.0,122.4299,122.4299,122.3813,122.3813,1203.0
2023-11-28 13:45:00,126.0,126.16,125.99,126.13,4407.0,122.3619,122.5173,122.3522,122.4882,4407.0
2023-11-28 13:50:00,126.12,126.14,126.09,126.14,1935.0,122.4785,122.4979,122.4493,122.4979,1935.0
2023-11-28 13:55:00,126.06,126.07,125.92,125.92,2637.0,122.4202,122.4299,122.2842,122.2842,2637.0
2023-11-28 14:00:00,125.94,125.97,125.93,125.95,1900.0,122.3037,122.3328,122.2939,122.3134,1900.0
2023-11-28 14:05:00,125.94,126.04,125.92,125.96,5040.0,122.3037,122.4008,122.2842,122.3231,5040.0
2023-11-28 14:10:00,125.98,126.07,125.94,125.94,3204.0,122.3425,122.4299,122.3037,122.3037,3204.0
2023-11-28 14:15:00,125.95,125.96,125.89,125.89,3598.0,122.3134,122.3231,122.2551,122.2551,3598.0
2023-11-28 14:20:00,125.91,125.96,125.88,125.89,3765.0,122.2745,122.3231,122.2454,122.2551,3765.0
2023-11-28 14:25:00,125.91,125.94,125.76,125.78,8425.0,122.2745,122.3037,122.1288,122.1483,8425.0
2023-11-28 14:30:00,125.8,125.85,125.75,125.83,39265.0,122.1677,122.2162,122.1191,122.1968,39265.0
2023-11-28 14:35:00,125.84,125.9,125.77,125.77,7144.0,122.2065,122.2648,122.1386,122.1386,7144.0
2023-11-28 14:40:00,125.79,125.94,125.77,125.93,7919.0,122.158,122.3037,122.1386,122.2939,7919.0
2023-11-28 14:45:00,125.94,126.05,125.94,126.03,3092.0,122.3037,122.4105,122.3037,122.3911,3092.0
2023-11-28 14:50:00,126.04,126.08,126.0,126.08,7439.0,122.4008,122.4396,122.3619,122.4396,7439.0
2023-11-28 14:55:00,126.11,126.13,125.95,125.96,13648.0,122.4687,122.4882,122.3134,122.3231,13648.0
2023-11-28 15:00:00,125.96,126.0,125.93,125.99,5535.0,122.3231,122.3619,122.2939,122.3522,5535.0
2023-11-28 15:05:00,125.98,126.06,125.95,126.04,6806.0,122.3425,122.4202,122.3134,122.4008,6806.0
2023-11-28 15:10:00,126.06,126.06,126.03,126.04,6031.0,122.4202,122.4202,122.3911,122.4008,6031.0
2023-11-28 15:15:00,126.06,126.09,125.94,125.97,10646.0,122.4202,122.4493,122.3037,122.3328,10646.0
2023-11-28 15:20:00,125.97,126.25,125.94,126.25,11022.0,122.3328,122.6047,122.3037,122.6047,11022.0
2023-11-28 15:25:00,126.25,126.31,126.09,126.28,5795.0,122.6047,122.663,122.4493,122.6338,5795.0
2023-11-28 15:30:00,126.26,126.29,126.1,126.19,9848.0,122.6144,122.6435,122.459,122.5464,9848.0
2023-11-28 15:35:00,126.19,126.2,126.04,126.07,7469.0,122.5464,122.5561,122.4008,122.4299,7469.0
2023-11-28 15:40:00,126.06,126.22,126.02,126.18,14574.0,122.4202,122.5756,122.3813,122.5367,14574.0
2023-11-28 15:45:00,126.19,126.27,126.14,126.23,13733.0,122.5464,122.6241,122.4979,122.5853,13733.0
2023-11-28 15:50:00,126.26,126.31,126.14,126.15,28182.0,122.6144,122.663,122.4979,122.5076,28182.0
2023-11-28 15:55:00,126.16,126.39,126.16,126.37,84203.0,122.5173,122.7407,122.5173,122.7212,84203.0
2023-11-29 09:30:00,126.78,126.78,126.13,126.23,9402.0,123.1194,123.1194,122.4882,122.5853,9402.0
2023-11-29 09:35:00,126.15,126.4,126.15,126.18,2154.0,122.5076,122.7504,122.5076,122.5367,2154.0
2023-11-29 09:40:00,126.02,126.36,126.02,126.23,5880.0,122.3813,122.7115,122.3813,122.5853,5880.0
2023-11-29 09:45:00,126.25,126.42,126.22,126.42,5395.0,122.6047,122.7698,122.5756,122.7698,5395.0
2023-11-29 09:50:00,126.45,126.45,126.2,126.31,11545.0,122.7989,122.7989,122.5561,122.663,11545.0
2023-11-29 09:55:00,126.35,126.48,126.31,126.45,3707.0,122.7018,122.8281,122.663,122.7989,3707.0
2023-11-29 10:00:00,126.49,126.58,126.35,126.45,6435.0,122.8378,122.9252,122.7018,122.7989,6435.0
2023-11-29 10:05:00,126.48,126.48,126.18,126.22,12360.0,122.8281,122.8281,122.5367,122.5756,12360.0
2023-11-29 10:10:00,126.2,126.27,126.1,126.14,6587.0,122.5561,122.6241,122.459,122.4979,6587.0
2023-11-29 10:15:00,126.1,126.1,125.88,125.88,5294.0,122.459,122.459,122.2454,122.2454,5294.0
2023-11-29 10:20:00,125.88,126.01,125.83,125.94,3899.0,122.2454,122.3716,122.1968,122.3037,3899.0
2023-11-29 10:25:00,125.89,125.93,125.74,125.78,3859.0,122.2551,122.2939,122.1094,122.1483,3859.0
2023-11-29 10:30:00,125.74,125.74,125.61,125.62,2777.0,122.1094,122.1094,121.9832,121.9929,2777.0
2023-11-29 10:35:00,125.55,125.67,125.55,125.64,6591.0,121.9249,122.0414,121.9249,122.0123,6591.0
2023-11-29 10:40:00,125.65,125.78,125.6,125.77,2669.0,122.022,122.1483,121.9735,122.1386,2669.0
2023-11-29 10:45:00,125.76,125.86,125.75,125.83,5352.0,122.1288,122.226,122.1191,122.1968,5352.0
2023-11-29 10:50:00,125.85,125.96,125.79,125.88,4358.0,122.2162,122.3231,122.158,122.2454,4358.0
2023-11-29 10:55:00,125.88,125.99,125.71,125.76,4033.0,122.2454,122.3522,122.0803,122.1288,4033.0
2023-11-29 11:00:00,125.77,125.77,125.61,125.65,6186.0,122.1386,122.1386,121.9832,122.022,6186.0
2023-11-29 11:05:00,125.65,125.72,125.42,125.42,7488.0,122.022,122.09,121.7987,121.7987,7488.0
2023-11-29 11:10:00,125.44,125.49,125.25,125.39,8863.0,121.8181,121.8666,121.6336,121.7695,8863.0
2023-11-29 11:15:00,125.36,125.36,125.14,125.3,8618.0,121.7404,121.7404,121.5267,121.6821,8618.0
2023-11-29 11:20:00,125.3,125.48,125.27,125.48,6451.0,121.6821,121.8569,121.653,121.8569,6451.0
2023-11-29 11:25:00,125.46,125.63,125.43,125.63,5786.0,121.8375,122.0026,121.8084,122.0026,5786.0
2023-11-29 11:30:00,125.6,125.65,125.56,125.58,4537.0,121.9735,122.022,121.9346,121.954,4537.0
2023-11-29 11:35:00,125.58,125.75,125.58,125.73,1944.0,121.954,122.1191,121.954,122.0997,1944.0
2023-11-29 11:40:00,125.71,125.78,125.71,125.73,1600.0,122.0803,122.1483,122.0803,122.0997,1600.0
2023-11-29 11:45:00,125.7,125.71,125.59,125.65,2944.0,122.0706,122.0803,121.9638,122.022,2944.0
2023-11-29 11:50:00,125.63,125.77,125.63,125.76,2251.0,122.0026,122.1386,122.0026,122.1288,2251.0
2023-11-29 11:55:00,125.81,125.84,125.78,125.79,3086.0,122.1774,122.2065,122.1483,122.158,3086.0
2023-11-29 12:00:00,125.79,125.87,125.79,125.84,1900.0,122.158,122.2357,122.158,122.2065,1900.0
2023-11-29 12:05:00,125.87,126.0,125.87,125.99,4629.0,122.2357,122.3619,122.2357,122.3522,4629.0
2023-11-29 12:10:00,126.01,126.08,126.0,126.04,3918.0,122.3716,122.4396,122.3619,122.4008,3918.0
2023-11-29 12:15:00,126.03,126.06,125.97,126.01,2200.0,122.3911,122.4202,122.3328,122.3716,2200.0
2023-11-29 12:20:00,126.01,126.01,125.94,125.97,4010.0,122.3716,122.3716,122.3037,122.3328,4010.0
2023-11-29 12:25:00,125.97,125.99,125.89,125.89,2493.0,122.3328,122.3522,122.2551,122.2551,2493.0
2023-11-29 12:30:00,125.94,126.09,125.93,126.01,3363.0,122.3037,122.4493,122.2939,122.3716,3363.0
2023-11-29 12:35:00,125.96,126.06,125.96,125.99,1808.0,122.3231,122.4202,122.3231,122.3522,1808.0
2023-11-29 12:40:00,126.01,126.16,126.01,126.13,5231.0,122.3716,122.5173,122.3716,122.4882,5231.0
2023-11-29 12:45:00,126.08,126.08,125.96,126.02,3039.0,122.4396,122.4396,122.3231,122.3813,3039.0
2023-11-29 12:50:00,126.04,126.04,125.92,125.96,5566.0,122.4008,122.4008,122.2842,122.3231,5566.0
2023-11-29 12:55:00,125.94,125.94,125.89,125.91,2080.0,122.3037,122.3037,122.2551,122.2745,2080.0
2023-11-29 13:00:00,125.93,125.95,125.83,125.85,3248.0,122.2939,122.3134,122.1968,122.2162,3248.0
2023-11-29 13:05:00,125.84,125.88,125.8,125.88,2832.0,122.2065,122.2454,122.1677,122.2454,2832.0
2023-11-29 13:10:00,125.85,125.85,125.79,125.79,3201.0,122.2162,122.2162,122.158,122.158,3201.0
2023-11-29 13:15:00,125.78,125.84,125.67,125.8,3550.0,122.1483,122.2065,122.0414,122.1677,3550.0
2023-11-29 13:20:00,125.77,125.84,125.75,125.76,2824.0,122.1386,122.2065,122.1191,122.1288,2824.0
2023-11-29 13:25:00,125.75,125.84,125.75,125.78,3224.0,122.1191,122.2065,122.1191,122.1483,3224.0
2023-11-29 13:30:00,125.77,125.81,125.71,125.71,2347.0,122.1386,122.1774,122.0803,122.0803,2347.0
2023-11-29 13:35:00,125.71,125.77,125.7,125.74,3886.0,122.0803,122.1386,122.0706,122.1094,3886.0
2023-11-29 13:40:00,125.76,125.77,125.66,125.67,1441.0,122.1288,122.1386,122.0317,122.0414,1441.0
2023-11-29 13:45:00,125.71,125.82,125.7,125.81,5202.0,122.0803,122.1871,122.0706,122.1774,5202.0
2023-11-29 13:50:00,125.83,125.87,125.77,125.77,8523.0,122.1968,122.2357,122.1386,122.1386,8523.0
2023-11-29 13:55:00,125.78,125.87,125.78,125.87,2687.0,122.1483,122.2357,122.1483,122.2357,2687.0
2023-11-29 14:00:00,125.86,126.01,125.85,126.0,4956.0,122.226,122.3716,122.2162,122.3619,4956.0
2023-11-29 14:05:00,125.99,126.01,125.89,125.92,2408.0,122.3522,122.3716,122.2551,122.2842,2408.0
2023-11-29 14:10:00,125.91,125.93,125.73,125.73,5064.0,122.2745,122.2939,122.0997,122.0997,5064.0
2023-11-29 14:15:00,125.78,125.79,125.65,125.73,6902.0,122.1483,122.158,122.022,122.0997,6902.0
2023-11-29 14:20:00,125.75,125.81,125.7,125.8,4691.0,122.1191,122.1774,122.0706,122.1677,4691.0
2023-11-29 14:25:00,125.76,125.79,125.72,125.75,3256.0,122.1288,122.158,122.09,122.1191,3256.0
2023-11-29 14:30:00,125.73,125.74,125.63,125.66,1540.0,122.0997,122.1094,122.0026,122.0317,1540.0
2023-11-29 14:35:00,125.63,125.68,125.58,125.67,5210.0,122.0026,122.0512,121.954,122.0414,5210.0
2023-11-29 14:40:00,125.66,125.67,125.62,125.65,2782.0,122.0317,122.0414,121.9929,122.022,2782.0
2023-11-29 14:45:00,125.64,125.68,125.61,125.63,5006.0,122.0123,122.0512,121.9832,122.0026,5006.0
2023-11-29 14:50:00,125.63,125.71,125.62,125.63,5107.0,122.0026,122.0803,121.9929,122.0026,5107.0
2023-11-29 14:55:00,125.62,125.7,125.61,125.7,4226.0,121.9929,122.0706,121.9832,122.0706,4226.0
2023-11-29 15:00:00,125.7,125.75,125.66,125.66,4723.0,122.0706,122.1191,122.0317,122.0317,4723.0
2023-11-29 15:05:00,125.65,125.65,125.52,125.57,6320.0,122.022,122.022,121.8958,121.9443,6320.0
2023-11-29 15:10:00,125.55,125.56,125.47,125.5,5695.0,121.9249,121.9346,121.8472,121.8764,5695.0
2023-11-29 15:15:00,125.51,125.53,125.45,125.47,7708.0,121.8861,121.9055,121.8278,121.8472,7708.0
2023-11-29 15:20:00,125.47,125.47,125.39,125.43,7207.0,121.8472,121.8472,121.7695,121.8084,7207.0
2023-11-29 15:25:00,125.41,125.53,125.37,125.5,8244.0,121.789,121.9055,121.7501,121.8764,8244.0
2023-11-29 15:30:00,125.5,125.55,125.46,125.52,12994.0,121.8764,121.9249,121.8375,121.8958,12994.0
2023-11-29 15:35:00,125.52,125.58,125.51,125.54,7337.0,121.8958,121.954,121.8861,121.9152,7337.0
2023-11-29 15:40:00,125.55,125.63,125.44,125.55,7127.0,121.9249,122.0026,121.8181,121.9249,7127.0
2023-11-29 15:45:00,125.58,125.58,125.43,125.54,10302.0,121.954,121.954,121.8084,121.9152,10302.0
2023-11-29 15:50:00,125.53,125.56,125.35,125.45,26356.0,121.9055,121.9346,121.7307,121.8278,26356.0
2023-11-29 15:55:00,125.51,125.51,125.37,125.51,72941.0,121.8861,121.8861,121.7501,121.8861,72941.0
2023-11-30 09:30:00,125.88,125.88,125.36,125.39,15128.0,122.2454,122.2454,121.7404,121.7695,15128.0
2023-11-30 09:35:00,125.26,125.38,125.02,125.02,3216.0,121.6433,121.7598,121.4102,121.4102,3216.0
2023-11-30 09:40:00,125.1,125.15,124.82,124.86,5087.0,121.4879,121.5365,121.216,121.2548,5087.0
2023-11-30 09:45:00,124.83,124.84,124.68,124.76,3480.0,121.2257,121.2354,121.08,121.1577,3480.0
2023-11-30 09:50:00,124.73,125.01,124.73,125.01,3544.0,121.1286,121.4005,121.1286,121.4005,3544.0
2023-11-30 09:55:00,125.11,125.12,125.01,125.11,1500.0,121.4976,121.5073,121.4005,121.4976,1500.0
2023-11-30 10:00:00,125.19,125.35,124.9,124.9,4432.0,121.5753,121.7307,121.2937,121.2937,4432.0
2023-11-30 10:05:00,125.05,125.12,124.88,124.98,3579.0,121.4393,121.5073,121.2743,121.3714,3579.0
2023-11-30 10:10:00,124.97,124.99,124.82,124.93,5915.0,121.3617,121.3811,121.216,121.3228,5915.0
2023-11-30 10:15:00,124.93,124.98,124.9,124.96,6523.0,121.3228,121.3714,121.2937,121.3519,6523.0
2023-11-30 10:20:00,124.93,125.02,124.86,124.97,6547.0,121.3228,121.4102,121.2548,121.3617,6547.0
2023-11-30 10:25:00,124.95,124.99,124.81,124.99,3033.0,121.3422,121.3811,121.2063,121.3811,3033.0
2023-11-30 10:30:00,124.99,125.25,124.99,125.25,3691.0,121.3811,121.6336,121.3811,121.6336,3691.0
2023-11-30 10:35:00,125.28,125.32,125.17,125.25,2155.0,121.6627,121.7016,121.5559,121.6336,2155.0
2023-11-30 10:40:00,125.27,125.38,125.25,125.31,2904.0,121.653,121.7598,121.6336,121.6918,2904.0
2023-11-30 10:45:00,125.36,125.4,125.16,125.2,9549.0,121.7404,121.7792,121.5462,121.585,9549.0
2023-11-30 10:50:00,125.22,125.39,125.22,125.32,14705.0,121.6044,121.7695,121.6044,121.7016,14705.0
2023-11-30 10:55:00,125.34,125.39,125.2,125.33,9177.0,121.721,121.7695,121.585,121.7113,9177.0
2023-11-30 11:00:00,125.3,125.37,125.14,125.17,9103.0,121.6821,121.7501,121.5267,121.5559,9103.0
2023-11-30 11:05:00,125.19,125.37,125.19,125.33,6478.0,121.5753,121.7501,121.5753,121.7113,6478.0
2023-11-30 11:10:00,125.33,125.47,125.33,125.37,11273.0,121.7113,121.8472,121.7113,121.7501,11273.0
2023-11-30 11:15:00,125.39,125.41,125.26,125.3,8662.0,121.7695,121.789,121.6433,121.6821,8662.0
2023-11-30 11:20:00,125.27,125.35,125.18,125.35,5614.0,121.653,121.7307,121.5656,121.7307,5614.0
2023-11-30 11:25:00,125.37,125.42,125.15,125.2,10595.0,121.7501,121.7987,121.5365,121.585,10595.0
2023-11-30 11:30:00,125.23,125.34,125.23,125.31,4185.0,121.6142,121.721,121.6142,121.6918,4185.0
2023-11-30 11:35:00,125.36,125.36,125.22,125.24,3289.0,121.7404,121.7404,121.6044,121.6239,3289.0
2023-11-30 11:40:00,125.24,125.31,125.2,125.29,9471.0,121.6239,121.6918,121.585,121.6724,9471.0
2023-11-30 11:45:00,125.32,125.37,125.2,125.34,14326.0,121.7016,121.7501,121.585,121.721,14326.0
2023-11-30 11:50:00,125.34,125.5,125.31,125.45,11013.0,121.721,121.8764,121.6918,121.8278,11013.0
2023-11-30 11:55:00,125.47,125.47,125.32,125.32,9333.0,121.8472,121.8472,121.7016,121.7016,9333.0
2023-11-30 12:00:00,125.33,125.48,125.3,125.39,13245.0,121.7113,121.8569,121.6821,121.7695,13245.0
2023-11-30 12:05:00,125.39,125.51,125.38,125.43,11823.0,121.7695,121.8861,121.7598,121.8084,11823.0
2023-11-30 12:10:00,125.4,125.43,125.17,125.21,17957.0,121.7792,121.8084,121.5559,121.5947,17957.0
2023-11-30 12:15:00,125.19,125.19,124.95,125.04,5274.0,121.5753,121.5753,121.3422,121.4296,5274.0
2023-11-30 12:20:00,125.01,125.01,124.87,124.95,6418.0,121.4005,121.4005,121.2645,121.3422,6418.0
2023-11-30 12:25:00,124.9,124.91,124.69,124.9,15926.0,121.2937,121.3034,121.0897,121.2937,15926.0
2023-11-30 12:30:00,124.88,124.97,124.87,124.91,8801.0,121.2743,121.3617,121.2645,121.3034,8801.0
2023-11-30 12:35:00,124.93,124.95,124.77,124.81,10034.0,121.3228,121.3422,121.1674,121.2063,10034.0
2023-11-30 12:40:00,124.8,124.91,124.76,124.78,9486.0,121.1966,121.3034,121.1577,121.1771,9486.0
2023-11-30 12:45:00,124.77,124.82,124.72,124.72,9210.0,121.1674,121.216,121.1189,121.1189,9210.0
2023-11-30 12:50:00,124.73,124.78,124.68,124.72,10159.0,121.1286,121.1771,121.08,121.1189,10159.0
2023-11-30 12:55:00,124.76,124.79,124.7,124.76,3906.0,121.1577,121.1869,121.0995,121.1577,3906.0
2023-11-30 13:00:00,124.76,124.76,124.59,124.66,9889.0,121.1577,121.1577,120.9926,121.0606,9889.0
2023-11-30 13:05:00,124.69,124.71,124.6,124.64,7537.0,121.0897,121.1092,121.0023,121.0412,7537.0
2023-11-30 13:10:00,124.63,124.8,124.63,124.74,7478.0,121.0315,121.1966,121.0315,121.1383,7478.0
2023-11-30 13:15:00,124.76,124.79,124.69,124.73,5699.0,121.1577,121.1869,121.0897,121.1286,5699.0
2023-11-30 13:20:00,124.71,124.83,124.7,124.83,5309.0,121.1092,121.2257,121.0995,121.2257,5309.0
2023-11-30 13:25:00,124.88,124.88,124.68,124.76,4506.0,121.2743,121.2743,121.08,121.1577,4506.0
2023-11-30 13:30:00,124.78,124.86,124.7,124.85,7332.0,121.1771,121.2548,121.0995,121.2451,7332.0
2023-11-30 13:35:00,124.86,124.91,124.82,124.84,8273.0,121.2548,121.3034,121.216,121.2354,8273.0
2023-11-30 13:40:00,124.87,124.89,124.79,124.81,5231.0,121.2645,121.284,121.1869,121.2063,5231.0
2023-11-30 13:45:00,124.81,124.81,124.64,124.64,4405.0,121.2063,121.2063,121.0412,121.0412,4405.0
2023-11-30 13:50:00,124.64,124.64,124.57,124.59,5044.0,121.0412,121.0412,120.9732,120.9926,5044.0
2023-11-30 13:55:00,124.57,124.71,124.55,124.69,7544.0,120.9732,121.1092,120.9538,121.0897,7544.0
2023-11-30 14:00:00,124.69,124.8,124.69,124.8,3690.0,121.0897,121.1966,121.0897,121.1966,3690.0
2023-11-30 14:05:00,124.76,124.8,124.71,124.71,4928.0,121.1577,121.1966,121.1092,121.1092,4928.0
2023-11-30 14:10:00,124.71,124.82,124.68,124.82,6405.0,121.1092,121.216,121.08,121.216,6405.0
2023-11-30 14:15:00,124.81,124.88,124.8,124.86,16595.0,121.2063,121.2743,121.1966,121.2548,16595.0
2023-11-30 14:20:00,124.87,124.87,124.75,124.81,5647.0,121.2645,121.2645,121.148,121.2063,5647.0
2023-11-30 14:25:00,124.83,124.83,124.7,124.75,7717.0,121.2257,121.2257,121.0995,121.148,7717.0
2023-11-30 14:30:00,124.75,124.86,124.71,124.84,8611.0,121.148,121.2548,121.1092,121.2354,8611.0
2023-11-30 14:35:00,124.83,124.92,124.82,124.84,8922.0,121.2257,121.3131,121.216,121.2354,8922.0
2023-11-30 14:40:00,124.86,124.97,124.86,124.93,7299.0,121.2548,121.3617,121.2548,121.3228,7299.0
2023-11-30 14:45:00,124.93,124.94,124.84,124.91,7476.0,121.3228,121.3325,121.2354,121.3034,7476.0
2023-11-30 14:50:00,124.91,124.92,124.85,124.9,6284.0,121.3034,121.3131,121.2451,121.2937,6284.0
2023-11-30 14:55:00,124.9,124.91,124.84,124.87,8782.0,121.2937,121.3034,121.2354,121.2645,8782.0
2023-11-30 15:00:00,124.87,124.9,124.83,124.86,8194.0,121.2645,121.2937,121.2257,121.2548,8194.0
2023-11-30 15:05:00,124.85,124.85,124.77,124.77,12055.0,121.2451,121.2451,121.1674,121.1674,12055.0
2023-11-30 15:10:00,124.78,124.79,124.66,124.71,16864.0,121.1771,121.1869,121.0606,121.1092,16864.0
2023-11-30 15:15:00,124.69,124.71,124.65,124.66,23721.0,121.0897,121.1092,121.0509,121.0606,23721.0
2023-11-30 15:20:00,124.66,124.67,124.54,124.55,13729.0,121.0606,121.0703,120.9441,120.9538,13729.0
2023-11-30 15:25:00,124.54,124.58,124.45,124.57,13234.0,120.9441,120.9829,120.8567,120.9732,13234.0
2023-11-30 15:30:00,124.56,124.73,124.53,124.69,13377.0,120.9635,121.1286,120.9344,121.0897,13377.0
2023-11-30 15:35:00,124.69,124.81,124.66,124.71,17604.0,121.0897,121.2063,121.0606,121.1092,17604.0
2023-11-30 15:40:00,124.73,124.94,124.73,124.94,19227.0,121.1286,121.3325,121.1286,121.3325,19227.0
2023-11-30 15:45:00,124.94,124.98,124.89,124.92,28417.0,121.3325,121.3714,121.284,121.3131,28417.0
2023-11-30 15:50:00,124.92,125.26,124.89,125.17,51776.0,121.3131,121.6433,121.284,121.5559,51776.0
2023-11-30 15:55:00,125.19,125.61,125.19,125.5,180347.0,121.5753,121.9832,121.5753,121.8764,180347.0
2023-12-01 09:30:00,125.59,125.86,124.51,124.57,49472.0,121.9638,122.226,120.9149,120.9732,49472.0
2023-12-01 09:35:00,124.62,125.19,124.56,125.08,22686.0,121.0218,121.5753,120.9635,121.4685,22686.0
2023-12-01 09:40:00,125.11,125.74,125.11,125.73,3522.0,121.4976,122.1094,121.4976,122.0997,3522.0
2023-12-01 09:45:00,125.59,125.62,125.21,125.52,3689.0,121.9638,121.9929,121.5947,121.8958,3689.0
2023-12-01 09:50:00,125.46,125.47,125.07,125.29,12294.0,121.8375,121.8472,121.4588,121.6724,12294.0
2023-12-01 09:55:00,125.23,125.23,124.9,125.07,5640.0,121.6142,121.6142,121.2937,121.4588,5640.0
2023-12-01 10:00:00,125.07,125.32,124.87,125.14,9021.0,121.4588,121.7016,121.2645,121.5267,9021.0
2023-12-01 10:05:00,125.18,125.29,125.08,125.23,8989.0,121.5656,121.6724,121.4685,121.6142,8989.0
2023-12-01 10:10:00,125.19,125.23,125.08,125.08,5065.0,121.5753,121.6142,121.4685,121.4685,5065.0
2023-12-01 10:15:00,125.08,125.43,125.03,125.35,17708.0,121.4685,121.8084,121.4199,121.7307,17708.0
2023-12-01 10:20:00,125.37,125.51,125.24,125.25,7579.0,121.7501,121.8861,121.6239,121.6336,7579.0
2023-12-01 10:25:00,125.24,125.32,125.19,125.19,5181.0,121.6239,121.7016,121.5753,121.5753,5181.0
2023-12-01 10:30:00,125.22,125.43,125.21,125.4,5759.0,121.6044,121.8084,121.5947,121.7792,5759.0
2023-12-01 10:35:00,125.4,125.57,125.39,125.55,3094.0,121.7792,121.9443,121.7695,121.9249,3094.0
2023-12-01 10:40:00,125.56,125.61,125.52,125.55,6500.0,121.9346,121.9832,121.8958,121.9249,6500.0
2023-12-01 10:45:00,125.54,125.72,125.54,125.63,8323.0,121.9152,122.09,121.9152,122.0026,8323.0
2023-12-01 10:50:00,125.63,125.75,125.56,125.7,14523.0,122.0026,122.1191,121.9346,122.0706,14523.0
2023-12-01 10:55:00,125.65,125.68,125.52,125.52,7405.0,122.022,122.0512,121.8958,121.8958,7405.0
2023-12-01 11:00:00,125.51,125.6,125.34,125.52,10301.0,121.8861,121.9735,121.721,121.8958,10301.0
2023-12-01 11:05:00,125.49,125.65,125.39,125.6,16198.0,121.8666,122.022,121.7695,121.9735,16198.0
2023-12-01 11:10:00,125.56,125.69,125.55,125.66,3584.0,121.9346,122.0609,121.9249,122.0317,3584.0
2023-12-01 11:15:00,125.63,125.69,125.45,125.47,7191.0,122.0026,122.0609,121.8278,121.8472,7191.0
2023-12-01 11:20:00,125.44,125.56,125.32,125.55,3458.0,121.8181,121.9346,121.7016,121.9249,3458.0
2023-12-01 11:25:00,125.53,125.73,125.52,125.71,1922.0,121.9055,122.0997,121.8958,122.0803,1922.0
2023-12-01 11:30:00,125.66,125.68,125.52,125.66,22363.0,122.0317,122.0512,121.8958,122.0317,22363.0
2023-12-01 11:35:00,125.66,125.72,125.54,125.72,6538.0,122.0317,122.09,121.9152,122.09,6538.0
2023-12-01 11:40:00,125.68,125.94,125.66,125.9,5286.0,122.0512,122.3037,122.0317,122.2648,5286.0
2023-12-01 11:45:00,125.91,125.98,125.88,125.96,1949.0,122.2745,122.3425,122.2454,122.3231,1949.0
2023-12-01 11:50:00,125.98,126.14,125.98,126.0,5662.0,122.3425,122.4979,122.3425,122.3619,5662.0
2023-12-01 11:55:00,125.98,126.02,125.96,126.01,3475.0,122.3425,122.3813,122.3231,122.3716,3475.0
2023-12-01 12:00:00,126.05,126.11,125.97,126.09,3154.0,122.4105,122.4687,122.3328,122.4493,3154.0
2023-12-01 12:05:00,126.1,126.3,126.09,126.28,4702.0,122.459,122.6533,122.4493,122.6338,4702.0
2023-12-01 12:10:00,126.23,126.31,126.14,126.26,3088.0,122.5853,122.663,122.4979,122.6144,3088.0
2023-12-01 12:15:00,126.2,126.3,126.2,126.25,2765.0,122.5561,122.6533,122.5561,122.6047,2765.0
2023-12-01 12:20:00,126.25,126.3,126.19,126.21,3922.0,122.6047,122.6533,122.5464,122.5659,3922.0
2023-12-01 12:25:00,126.22,126.24,126.13,126.16,2804.0,122.5756,122.595,122.4882,122.5173,2804.0
2023-12-01 12:30:00,126.15,126.25,126.1,126.1,3287.0,122.5076,122.6047,122.459,122.459,3287.0
2023-12-01 12:35:00,126.03,126.14,126.03,126.08,4544.0,122.3911,122.4979,122.3911,122.4396,4544.0
2023-12-01 12:40:00,126.08,126.14,126.05,126.11,4530.0,122.4396,122.4979,122.4105,122.4687,4530.0
2023-12-01 12:45:00,126.08,126.27,126.08,126.27,1126.0,122.4396,122.6241,122.4396,122.6241,1126.0
2023-12-01 12:50:00,126.21,126.41,126.21,126.33,6597.0,122.5659,122.7601,122.5659,122.6824,6597.0
2023-12-01 12:55:00,126.31,126.38,126.29,126.35,1946.0,122.663,122.7309,122.6435,122.7018,1946.0
2023-12-01 13:00:00,126.37,126.53,126.37,126.47,6740.0,122.7212,122.8766,122.7212,122.8183,6740.0
2023-12-01 13:05:00,126.51,126.62,126.47,126.55,4999.0,122.8572,122.964,122.8183,122.896,4999.0
2023-12-01 13:10:00,126.54,126.62,126.49,126.53,2732.0,122.8863,122.964,122.8378,122.8766,2732.0
2023-12-01 13:15:00,126.56,126.64,126.5,126.5,3599.0,122.9057,122.9834,122.8475,122.8475,3599.0
2023-12-01 13:20:00,126.52,126.53,126.45,126.53,1424.0,122.8669,122.8766,122.7989,122.8766,1424.0
2023-12-01 13:25:00,126.54,126.54,126.44,126.49,2475.0,122.8863,122.8863,122.7892,122.8378,2475.0
2023-12-01 13:30:00,126.5,126.52,126.44,126.47,3548.0,122.8475,122.8669,122.7892,122.8183,3548.0
2023-12-01 13:35:00,126.48,126.51,126.45,126.5,2622.0,122.8281,122.8572,122.7989,122.8475,2622.0
2023-12-01 13:40:00,126.44,126.59,126.43,126.53,3299.0,122.7892,122.9349,122.7795,122.8766,3299.0
2023-12-01 13:45:00,126.55,126.55,126.4,126.41,1996.0,122.896,122.896,122.7504,122.7601,1996.0
2023-12-01 13:50:00,126.45,126.47,126.35,126.44,3551.0,122.7989,122.8183,122.7018,122.7892,3551.0
2023-12-01 13:55:00,126.43,126.45,126.38,126.41,2716.0,122.7795,122.7989,122.7309,122.7601,2716.0
2023-12-01 14:00:00,126.39,126.49,126.34,126.45,13012.0,122.7407,122.8378,122.6921,122.7989,13012.0
2023-12-01 14:05:00,126.44,126.63,126.43,126.53,5131.0,122.7892,122.9737,122.7795,122.8766,5131.0
2023-12-01 14:10:00,126.51,126.66,126.47,126.64,3884.0,122.8572,123.0029,122.8183,122.9834,3884.0
2023-12-01 14:15:00,126.64,126.84,126.61,126.82,8696.0,122.9834,123.1777,122.9543,123.1582,8696.0
2023-12-01 14:20:00,126.82,127.03,126.8,127.02,7091.0,123.1582,123.3622,123.1388,123.3525,7091.0
2023-12-01 14:25:00,127.0,127.04,126.8,127.04,10373.0,123.333,123.3719,123.1388,123.3719,10373.0
2023-12-01 14:30:00,127.03,127.08,126.96,126.99,5589.0,123.3622,123.4107,123.2942,123.3233,5589.0
2023-12-01 14:35:00,127.02,127.03,126.87,127.02,9147.0,123.3525,123.3622,123.2068,123.3525,9147.0
2023-12-01 14:40:00,127.02,127.05,126.97,127.02,13921.0,123.3525,123.3816,123.3039,123.3525,13921.0
2023-12-01 14:45:00,127.0,127.17,126.99,127.16,16180.0,123.333,123.4981,123.3233,123.4884,16180.0
2023-12-01 14:50:00,127.15,127.48,127.15,127.38,11482.0,123.4787,123.7992,123.4787,123.7021,11482.0
2023-12-01 14:55:00,127.4,127.48,127.39,127.41,14141.0,123.7215,123.7992,123.7118,123.7312,14141.0
2023-12-01 15:00:00,127.42,127.49,127.39,127.4,12332.0,123.7409,123.8089,123.7118,123.7215,12332.0
2023-12-01 15:05:00,127.41,127.49,127.32,127.39,8297.0,123.7312,123.8089,123.6438,123.7118,8297.0
2023-12-01 15:10:00,127.4,127.48,127.36,127.48,6722.0,123.7215,123.7992,123.6826,123.7992,6722.0
2023-12-01 15:15:00,127.45,127.48,127.35,127.42,10102.0,123.7701,123.7992,123.6729,123.7409,10102.0
2023-12-01 15:20:00,127.43,127.45,127.27,127.31,7973.0,123.7506,123.7701,123.5952,123.6341,7973.0
2023-12-01 15:25:00,127.29,127.46,127.26,127.42,6552.0,123.6147,123.7798,123.5855,123.7409,6552.0
2023-12-01 15:30:00,127.43,127.5,127.35,127.43,9171.0,123.7506,123.8186,123.6729,123.7506,9171.0
2023-12-01 15:35:00,127.43,127.43,127.32,127.32,8248.0,123.7506,123.7506,123.6438,123.6438,8248.0
2023-12-01 15:40:00,127.32,127.38,127.28,127.31,16349.0,123.6438,123.7021,123.605,123.6341,16349.0
2023-12-01 15:45:00,127.32,127.39,127.18,127.31,24223.0,123.6438,123.7118,123.5078,123.6341,24223.0
2023-12-01 15:50:00,127.32,127.4,127.15,127.16,40140.0,123.6438,123.7215,123.4787,123.4884,40140.0
2023-12-01 15:55:00,127.19,127.4,127.13,127.35,96977.0,123.5176,123.7215,123.4593,123.6729,96977.0
2023-12-04 09:30:00,126.42,127.45,126.33,127.02,22715.0,122.7698,123.7701,122.6824,123.3525,22715.0
2023-12-04 09:35:00,127.04,127.23,126.53,126.67,11272.0,123.3719,123.5564,122.8766,123.0126,11272.0
2023-12-04 09:40:00,126.56,126.97,126.48,126.89,23415.0,122.9057,123.3039,122.8281,123.2262,23415.0
2023-12-04 09:45:00,126.94,127.06,126.85,127.0,8728.0,123.2748,123.3913,123.1874,123.333,8728.0
2023-12-04 09:50:00,126.97,127.1,126.57,126.57,11406.0,123.3039,123.4302,122.9155,122.9155,11406.0
2023-12-04 09:55:00,126.58,126.61,126.14,126.15,10696.0,122.9252,122.9543,122.4979,122.5076,10696.0
2023-12-04 10:00:00,126.13,126.16,125.89,125.9,10667.0,122.4882,122.5173,122.2551,122.2648,10667.0
2023-12-04 10:05:00,125.9,126.08,125.8,126.05,13307.0,122.2648,122.4396,122.1677,122.4105,13307.0
2023-12-04 10:10:00,126.03,126.32,126.03,126.29,12435.0,122.3911,122.6727,122.3911,122.6435,12435.0
2023-12-04 10:15:00,126.26,126.37,126.15,126.24,6934.0,122.6144,122.7212,122.5076,122.595,6934.0
2023-12-04 10:20:00,126.28,126.37,125.93,125.96,6728.0,122.6338,122.7212,122.2939,122.3231,6728.0
2023-12-04 10:25:00,125.93,126.34,125.89,126.32,5589.0,122.2939,122.6921,122.2551,122.6727,5589.0
2023-12-04 10:30:00,126.3,126.31,126.19,126.19,6721.0,122.6533,122.663,122.5464,122.5464,6721.0
2023-12-04 10:35:00,126.19,126.2,125.86,125.87,10299.0,122.5464,122.5561,122.226,122.2357,10299.0
2023-12-04 10:40:00,125.87,125.89,125.57,125.66,13854.0,122.2357,122.2551,121.9443,122.0317,13854.0
2023-12-04 10:45:00,125.66,125.74,125.59,125.6,7577.0,122.0317,122.1094,121.9638,121.9735,7577.0
2023-12-04 10:50:00,125.64,125.67,125.47,125.61,12110.0,122.0123,122.0414,121.8472,121.9832,12110.0
2023-12-04 10:55:00,125.61,125.64,125.43,125.45,9941.0,121.9832,122.0123,121.8084,121.8278,9941.0
2023-12-04 11:00:00,125.47,125.61,125.39,125.43,15346.0,121.8472,121.9832,121.7695,121.8084,15346.0
2023-12-04 11:05:00,125.42,125.42,125.29,125.34,17150.0,121.7987,121.7987,121.6724,121.721,17150.0
2023-12-04 11:10:00,125.35,125.36,125.11,125.14,19793.0,121.7307,121.7404,121.4976,121.5267,19793.0
2023-12-04 11:15:00,125.14,125.32,125.06,125.24,31066.0,121.5267,121.7016,121.4491,121.6239,31066.0
2023-12-04 11:20:00,125.21,125.23,124.95,124.95,10959.0,121.5947,121.6142,121.3422,121.3422,10959.0
2023-12-04 11:25:00,124.88,124.91,124.66,124.78,11575.0,121.2743,121.3034,121.0606,121.1771,11575.0
2023-12-04 11:30:00,124.8,124.8,124.5,124.53,27577.0,121.1966,121.1966,120.9052,120.9344,27577.0
2023-12-04 11:35:00,124.54,124.55,124.4,124.43,26284.0,120.9441,120.9538,120.8081,120.8372,26284.0
2023-12-04 11:40:00,124.43,124.74,124.37,124.73,42309.0,120.8372,121.1383,120.779,121.1286,42309.0
2023-12-04 11:45:00,124.68,124.81,124.61,124.71,7766.0,121.08,121.2063,121.0121,121.1092,7766.0
2023-12-04 11:50:00,124.69,124.98,124.69,124.83,6735.0,121.0897,121.3714,121.0897,121.2257,6735.0
2023-12-04 11:55:00,124.86,124.96,124.81,124.81,3500.0,121.2548,121.3519,121.2063,121.2063,3500.0
2023-12-04 12:00:00,124.79,124.8,124.67,124.7,5445.0,121.1869,121.1966,121.0703,121.0995,5445.0
2023-12-04 12:05:00,124.7,124.77,124.68,124.72,2987.0,121.0995,121.1674,121.08,121.1189,2987.0
2023-12-04 12:10:00,124.73,124.84,124.71,124.81,3183.0,121.1286,121.2354,121.1092,121.2063,3183.0
2023-12-04 12:15:00,124.79,124.79,124.62,124.68,5577.0,121.1869,121.1869,121.0218,121.08,5577.0
2023-12-04 12:20:00,124.67,124.94,124.67,124.94,7699.0,121.0703,121.3325,121.0703,121.3325,7699.0
2023-12-04 12:25:00,124.86,125.07,124.85,125.07,6006.0,121.2548,121.4588,121.2451,121.4588,6006.0
2023-12-04 12:30:00,125.1,125.32,125.1,125.29,8887.0,121.4879,121.7016,121.4879,121.6724,8887.0
2023-12-04 12:35:00,125.29,125.29,125.15,125.27,10980.0,121.6724,121.6724,121.5365,121.653,10980.0
2023-12-04 12:40:00,125.25,125.38,125.25,125.38,2433.0,121.6336,121.7598,121.6336,121.7598,2433.0
2023-12-04 12:45:00,125.39,125.67,125.38,125.67,3997.0,121.7695,122.0414,121.7598,122.0414,3997.0
2023-12-04 12:50:00,125.64,125.64,125.54,125.55,5000.0,122.0123,122.0123,121.9152,121.9249,5000.0
2023-12-04 12:55:00,125.55,125.56,125.46,125.48,6763.0,121.9249,121.9346,121.8375,121.8569,6763.0
2023-12-04 13:00:00,125.48,125.48,125.38,125.4,2139.0,121.8569,121.8569,121.7598,121.7792,2139.0
2023-12-04 13:05:00,125.39,125.41,125.27,125.28,4360.0,121.7695,121.789,121.653,121.6627,4360.0
2023-12-04 13:10:00,125.29,125.36,125.27,125.36,6064.0,121.6724,121.7404,121.653,121.7404,6064.0
2023-12-04 13:15:00,125.31,125.43,125.31,125.41,2781.0,121.6918,121.8084,121.6918,121.789,2781.0
2023-12-04 13:20:00,125.39,125.41,125.25,125.35,6535.0,121.7695,121.789,121.6336,121.7307,6535.0
2023-12-04 13:25:00,125.3,125.32,125.19,125.21,4554.0,121.6821,121.7016,121.5753,121.5947,4554.0
2023-12-04 13:30:00,125.2,125.2,124.96,125.05,9033.0,121.585,121.585,121.3519,121.4393,9033.0
2023-12-04 13:35:00,125.02,125.19,125.01,125.17,3810.0,121.4102,121.5753,121.4005,121.5559,3810.0
2023-12-04 13:40:00,125.17,125.21,125.17,125.2,2914.0,121.5559,121.5947,121.5559,121.585,2914.0
2023-12-04 13:45:00,125.18,125.46,125.17,125.37,18014.0,121.5656,121.8375,121.5559,121.7501,18014.0
2023-12-04 13:50:00,125.33,125.44,125.3,125.34,8065.0,121.7113,121.8181,121.6821,121.721,8065.0
2023-12-04 13:55:00,125.4,125.4,125.29,125.37,6264.0,121.7792,121.7792,121.6724,121.7501,6264.0
2023-12-04 14:00:00,125.4,125.51,125.37,125.49,17357.0,121.7792,121.8861,121.7501,121.8666,17357.0
2023-12-04 14:05:00,125.47,125.55,125.39,125.52,11236.0,121.8472,121.9249,121.7695,121.8958,11236.0
2023-12-04 14:10:00,125.51,125.61,125.47,125.52,5407.0,121.8861,121.9832,121.8472,121.8958,5407.0
2023-12-04 14:15:00,125.47,125.47,125.27,125.3,3587.0,121.8472,121.8472,121.653,121.6821,3587.0
2023-12-04 14:20:00,125.31,125.33,125.21,125.24,5340.0,121.6918,121.7113,121.5947,121.6239,5340.0
2023-12-04 14:25:00,125.21,125.32,125.21,125.32,6435.0,121.5947,121.7016,121.5947,121.7016,6435.0
2023-12-04 14:30:00,125.32,125.33,125.22,125.25,4037.0,121.7016,121.7113,121.6044,121.6336,4037.0
2023-12-04 14:35:00,125.25,125.49,125.25,125.48,10312.0,121.6336,121.8666,121.6336,121.8569,10312.0
2023-12-04 14:40:00,125.5,125.5,125.33,125.45,10075.0,121.8764,121.8764,121.7113,121.8278,10075.0
2023-12-04 14:45:00,125.43,125.51,125.4,125.51,13314.0,121.8084,121.8861,121.7792,121.8861,13314.0
2023-12-04 14:50:00,125.49,125.52,125.39,125.48,8229.0,121.8666,121.8958,121.7695,121.8569,8229.0
2023-12-04 14:55:00,125.49,125.5,125.41,125.49,8131.0,121.8666,121.8764,121.789,121.8666,8131.0
2023-12-04 15:00:00,125.45,125.47,125.37,125.39,9268.0,121.8278,121.8472,121.7501,121.7695,9268.0
2023-12-04 15:05:00,125.37,125.39,125.29,125.35,9398.0,121.7501,121.7695,121.6724,121.7307,9398.0
2023-12-04 15:10:00,125.37,125.47,125.35,125.41,14240.0,121.7501,121.8472,121.7307,121.789,14240.0
2023-12-04 15:15:00,125.36,125.41,125.28,125.31,20548.0,121.7404,121.789,121.6627,121.6918,20548.0
2023-12-04 15:20:00,125.32,125.36,125.21,125.24,9649.0,121.7016,121.7404,121.5947,121.6239,9649.0
2023-12-04 15:25:00,125.24,125.26,125.16,125.17,6842.0,121.6239,121.6433,121.5462,121.5559,6842.0
2023-12-04 15:30:00,125.19,125.3,125.14,125.3,15783.0,121.5753,121.6821,121.5267,121.6821,15783.0
2023-12-04 15:35:00,125.26,125.28,125.21,125.28,9233.0,121.6433,121.6627,121.5947,121.6627,9233.0
2023-12-04 15:40:00,125.3,125.45,125.29,125.45,9173.0,121.6821,121.8278,121.6724,121.8278,9173.0
2023-12-04 15:45:00,125.46,125.54,125.41,125.41,25112.0,121.8375,121.9152,121.789,121.789,25112.0
2023-12-04 15:50:00,125.42,125.61,125.42,125.48,36511.0,121.7987,121.9832,121.7987,121.8569,36511.0
2023-12-04 15:55:00,125.48,125.7,125.48,125.63,129311.0,121.8569,122.0706,121.8569,122.0026,129311.0
2023-12-05 09:30:00,126.0,126.19,125.49,125.58,17556.0,122.3619,122.5464,121.8666,121.954,17556.0
2023-12-05 09:35:00,125.39,125.49,124.85,125.09,3277.0,121.7695,121.8666,121.2451,121.4782,3277.0
2023-12-05 09:40:00,125.31,125.52,125.23,125.26,3321.0,121.6918,121.8958,121.6142,121.6433,3321.0
2023-12-05 09:45:00,125.21,125.56,125.16,125.56,6690.0,121.5947,121.9346,121.5462,121.9346,6690.0
2023-12-05 09:50:00,125.45,125.55,125.43,125.44,4339.0,121.8278,121.9249,121.8084,121.8181,4339.0
2023-12-05 09:55:00,125.48,125.49,125.12,125.22,5200.0,121.8569,121.8666,121.5073,121.6044,5200.0
2023-12-05 10:00:00,125.31,125.58,125.18,125.48,9758.0,121.6918,121.954,121.5656,121.8569,9758.0
2023-12-05 10:05:00,125.5,125.5,125.36,125.41,3347.0,121.8764,121.8764,121.7404,121.789,3347.0
2023-12-05 10:10:00,125.4,125.41,125.06,125.12,8905.0,121.7792,121.789,121.4491,121.5073,8905.0
2023-12-05 10:15:00,125.09,125.32,125.08,125.32,3387.0,121.4782,121.7016,121.4685,121.7016,3387.0
2023-12-05 10:20:00,125.26,125.26,125.07,125.1,4766.0,121.6433,121.6433,121.4588,121.4879,4766.0
2023-12-05 10:25:00,125.16,125.22,124.97,124.98,6805.0,121.5462,121.6044,121.3617,121.3714,6805.0
2023-12-05 10:30:00,125.03,125.16,125.01,125.08,3956.0,121.4199,121.5462,121.4005,121.4685,3956.0
2023-12-05 10:35:00,125.08,125.08,124.96,124.98,2600.0,121.4685,121.4685,121.3519,121.3714,2600.0
2023-12-05 10:40:00,125.01,125.08,124.88,125.08,10502.0,121.4005,121.4685,121.2743,121.4685,10502.0
2023-12-05 10:45:00,125.1,125.16,125.07,125.11,9024.0,121.4879,121.5462,121.4588,121.4976,9024.0
2023-12-05 10:50:00,125.1,125.29,125.1,125.13,9597.0,121.4879,121.6724,121.4879,121.517,9597.0
2023-12-05 10:55:00,125.16,125.29,125.06,125.28,7871.0,121.5462,121.6724,121.4491,121.6627,7871.0
2023-12-05 11:00:00,125.22,125.31,125.18,125.24,7838.0,121.6044,121.6918,121.5656,121.6239,7838.0
2023-12-05 11:05:00,125.26,125.4,125.22,125.23,3227.0,121.6433,121.7792,121.6044,121.6142,3227.0
2023-12-05 11:10:00,125.21,125.31,125.15,125.21,3954.0,121.5947,121.6918,121.5365,121.5947,3954.0
2023-12-05 11:15:00,125.23,125.26,125.14,125.14,2607.0,121.6142,121.6433,121.5267,121.5267,2607.0
2023-12-05 11:20:00,125.14,125.39,125.14,125.31,3051.0,121.5267,121.7695,121.5267,121.6918,3051.0
2023-12-05 11:25:00,125.3,125.32,125.22,125.27,9026.0,121.6821,121.7016,121.6044,121.653,9026.0
2023-12-05 11:30:00,125.28,125.32,125.24,125.25,17753.0,121.6627,121.7016,121.6239,121.6336,17753.0
2023-12-05 11:35:00,125.26,125.32,125.22,125.3,7910.0,121.6433,121.7016,121.6044,121.6821,7910.0
2023-12-05 11:40:00,125.34,125.38,125.27,125.36,9318.0,121.721,121.7598,121.653,121.7404,9318.0
2023-12-05 11:45:00,125.37,125.43,125.27,125.41,4871.0,121.7501,121.8084,121.653,121.789,4871.0
2023-12-05 11:50:00,125.4,125.44,125.25,125.28,6637.0,121.7792,121.8181,121.6336,121.6627,6637.0
2023-12-05 11:55:00,125.32,125.34,125.23,125.34,6638.0,121.7016,121.721,121.6142,121.721,6638.0
2023-12-05 12:00:00,125.33,125.35,125.22,125.26,4676.0,121.7113,121.7307,121.6044,121.6433,4676.0
2023-12-05 12:05:00,125.25,125.25,125.13,125.2,5145.0,121.6336,121.6336,121.517,121.585,5145.0
2023-12-05 12:10:00,125.21,125.22,125.1,125.1,2855.0,121.5947,121.6044,121.4879,121.4879,2855.0
2023-12-05 12:15:00,125.09,125.24,125.08,125.15,6567.0,121.4782,121.6239,121.4685,121.5365,6567.0
2023-12-05 12:20:00,125.13,125.15,125.01,125.01,7104.0,121.517,121.5365,121.4005,121.4005,7104.0
2023-12-05 12:25:00,125.03,125.07,124.97,125.0,8919.0,121.4199,121.4588,121.3617,121.3908,8919.0
2023-12-05 12:30:00,125.02,125.03,124.94,124.96,16193.0,121.4102,121.4199,121.3325,121.3519,16193.0
2023-12-05 12:35:00,124.96,125.03,124.94,124.99,3932.0,121.3519,121.4199,121.3325,121.3811,3932.0
2023-12-05 12:40:00,124.99,124.99,124.84,124.84,8390.0,121.3811,121.3811,121.2354,121.2354,8390.0
2023-12-05 12:45:00,124.85,124.91,124.83,124.87,5677.0,121.2451,121.3034,121.2257,121.2645,5677.0
2023-12-05 12:50:00,124.89,124.99,124.87,124.9,5609.0,121.284,121.3811,121.2645,121.2937,5609.0
2023-12-05 12:55:00,124.87,124.95,124.87,124.95,3933.0,121.2645,121.3422,121.2645,121.3422,3933.0
2023-12-05 13:00:00,124.94,125.04,124.92,124.99,4206.0,121.3325,121.4296,121.3131,121.3811,4206.0
2023-12-05 13:05:00,124.98,124.99,124.86,124.98,4731.0,121.3714,121.3811,121.2548,121.3714,4731.0
2023-12-05 13:10:00,125.0,125.17,125.0,125.16,4356.0,121.3908,121.5559,121.3908,121.5462,4356.0
2023-12-05 13:15:00,125.16,125.26,125.13,125.17,2763.0,121.5462,121.6433,121.517,121.5559,2763.0
2023-12-05 13:20:00,125.14,125.16,125.05,125.07,3601.0,121.5267,121.5462,121.4393,121.4588,3601.0
2023-12-05 13:25:00,125.06,125.06,124.89,124.94,2931.0,121.4491,121.4491,121.284,121.3325,2931.0
2023-12-05 13:30:00,124.91,124.91,124.7,124.73,10946.0,121.3034,121.3034,121.0995,121.1286,10946.0
2023-12-05 13:35:00,124.73,124.8,124.66,124.72,7133.0,121.1286,121.1966,121.0606,121.1189,7133.0
2023-12-05 13:40:00,124.73,124.79,124.59,124.68,7244.0,121.1286,121.1869,120.9926,121.08,7244.0
2023-12-05 13:45:00,124.68,124.7,124.58,124.65,10526.0,121.08,121.0995,120.9829,121.0509,10526.0
2023-12-05 13:50:00,124.68,124.68,124.58,124.61,6182.0,121.08,121.08,120.9829,121.0121,6182.0
2023-12-05 13:55:00,124.64,124.74,124.57,124.57,4769.0,121.0412,121.1383,120.9732,120.9732,4769.0
2023-12-05 14:00:00,124.59,124.62,124.53,124.57,12546.0,120.9926,121.0218,120.9344,120.9732,12546.0
2023-12-05 14:05:00,124.56,124.56,124.49,124.54,6438.0,120.9635,120.9635,120.8955,120.9441,6438.0
2023-12-05 14:10:00,124.54,124.56,124.49,124.49,5079.0,120.9441,120.9635,120.8955,120.8955,5079.0
2023-12-05 14:15:00,124.52,124.59,124.51,124.56,8512.0,120.9247,120.9926,120.9149,120.9635,8512.0
2023-12-05 14:20:00,124.55,124.56,124.45,124.55,11219.0,120.9538,120.9635,120.8567,120.9538,11219.0
2023-12-05 14:25:00,124.56,124.57,124.42,124.42,6735.0,120.9635,120.9732,120.8275,120.8275,6735.0
2023-12-05 14:30:00,124.45,124.49,124.42,124.46,4854.0,120.8567,120.8955,120.8275,120.8664,4854.0
2023-12-05 14:35:00,124.46,124.51,124.4,124.48,12083.0,120.8664,120.9149,120.8081,120.8858,12083.0
2023-12-05 14:40:00,124.49,124.53,124.48,124.5,6992.0,120.8955,120.9344,120.8858,120.9052,6992.0
2023-12-05 14:45:00,124.51,124.51,124.41,124.49,3943.0,120.9149,120.9149,120.8178,120.8955,3943.0
2023-12-05 14:50:00,124.5,124.57,124.4,124.54,11030.0,120.9052,120.9732,120.8081,120.9441,11030.0
2023-12-05 14:55:00,124.58,124.69,124.55,124.66,6028.0,120.9829,121.0897,120.9538,121.0606,6028.0
2023-12-05 15:00:00,124.66,124.69,124.56,124.67,9026.0,121.0606,121.0897,120.9635,121.0703,9026.0
2023-12-05 15:05:00,124.65,124.65,124.5,124.51,7143.0,121.0509,121.0509,120.9052,120.9149,7143.0
2023-12-05 15:10:00,124.52,124.53,124.44,124.51,9338.0,120.9247,120.9344,120.847,120.9149,9338.0
2023-12-05 15:15:00,124.48,124.48,124.28,124.3,13976.0,120.8858,120.8858,120.6916,120.711,13976.0
2023-12-05 15:20:00,124.33,124.52,124.32,124.51,8763.0,120.7401,120.9247,120.7304,120.9149,8763.0
2023-12-05 15:25:00,124.51,124.54,124.44,124.54,9918.0,120.9149,120.9441,120.847,120.9441,9918.0
2023-12-05 15:30:00,124.53,124.65,124.51,124.51,16782.0,120.9344,121.0509,120.9149,120.9149,16782.0
2023-12-05 15:35:00,124.53,124.7,124.51,124.69,19218.0,120.9344,121.0995,120.9149,121.0897,19218.0
2023-12-05 15:40:00,124.66,124.7,124.55,124.57,22303.0,121.0606,121.0995,120.9538,120.9732,22303.0
2023-12-05 15:45:00,124.57,124.58,124.43,124.45,49538.0,120.9732,120.9829,120.8372,120.8567,49538.0
2023-12-05 15:50:00,124.44,124.53,124.37,124.38,88955.0,120.847,120.9344,120.779,120.7887,88955.0
2023-12-05 15:55:00,124.39,124.44,124.19,124.39,148360.0,120.7984,120.847,120.6042,120.7984,148360.0
2023-12-06 09:30:00,125.05,125.28,124.63,124.86,17614.0,121.4393,121.6627,121.0315,121.2548,17614.0
2023-12-06 09:35:00,124.61,124.78,124.46,124.78,2600.0,121.0121,121.1771,120.8664,121.1771,2600.0
2023-12-06 09:40:00,124.89,124.9,124.29,124.3,3147.0,121.284,121.2937,120.7013,120.711,3147.0
2023-12-06 09:45:00,124.3,124.32,124.02,124.19,3561.0,120.711,120.7304,120.4391,120.6042,3561.0
2023-12-06 09:50:00,124.21,124.41,124.13,124.38,3008.0,120.6236,120.8178,120.5459,120.7887,3008.0
2023-12-06 09:55:00,124.35,124.52,124.3,124.4,1796.0,120.7596,120.9247,120.711,120.8081,1796.0
2023-12-06 10:00:00,124.54,124.54,124.41,124.46,6974.0,120.9441,120.9441,120.8178,120.8664,6974.0
2023-12-06 10:05:00,124.44,124.56,124.4,124.52,5986.0,120.847,120.9635,120.8081,120.9247,5986.0
2023-12-06 10:10:00,124.54,124.61,124.46,124.61,6399.0,120.9441,121.0121,120.8664,121.0121,6399.0
2023-12-06 10:15:00,124.61,124.73,124.59,124.61,7352.0,121.0121,121.1286,120.9926,121.0121,7352.0
2023-12-06 10:20:00,124.65,124.68,124.49,124.52,6071.0,121.0509,121.08,120.8955,120.9247,6071.0
2023-12-06 10:25:00,124.51,124.77,124.48,124.73,6328.0,120.9149,121.1674,120.8858,121.1286,6328.0
2023-12-06 10:30:00,124.7,124.72,124.54,124.58,5008.0,121.0995,121.1189,120.9441,120.9829,5008.0
2023-12-06 10:35:00,124.58,124.58,124.45,124.47,5883.0,120.9829,120.9829,120.8567,120.8761,5883.0
2023-12-06 10:40:00,124.49,124.49,124.33,124.36,2433.0,120.8955,120.8955,120.7401,120.7693,2433.0
2023-12-06 10:45:00,124.34,124.44,124.32,124.39,3946.0,120.7498,120.847,120.7304,120.7984,3946.0
2023-12-06 10:50:00,124.41,124.51,124.38,124.5,3041.0,120.8178,120.9149,120.7887,120.9052,3041.0
2023-12-06 10:55:00,124.49,124.55,124.43,124.52,2911.0,120.8955,120.9538,120.8372,120.9247,2911.0
2023-12-06 11:00:00,124.53,124.56,124.47,124.47,2569.0,120.9344,120.9635,120.8761,120.8761,2569.0
2023-12-06 11:05:00,124.52,124.56,124.46,124.51,3361.0,120.9247,120.9635,120.8664,120.9149,3361.0
2023-12-06 11:10:00,124.5,124.55,124.49,124.52,3853.0,120.9052,120.9538,120.8955,120.9247,3853.0
2023-12-06 11:15:00,124.48,124.56,124.44,124.45,2544.0,120.8858,120.9635,120.847,120.8567,2544.0
2023-12-06 11:20:00,124.45,124.53,124.37,124.44,3309.0,120.8567,120.9344,120.779,120.847,3309.0
2023-12-06 11:25:00,124.45,124.49,124.39,124.39,2128.0,120.8567,120.8955,120.7984,120.7984,2128.0
2023-12-06 11:30:00,124.39,124.39,124.18,124.25,8451.0,120.7984,120.7984,120.5945,120.6624,8451.0
2023-12-06 11:35:00,124.29,124.43,124.24,124.34,4180.0,120.7013,120.8372,120.6527,120.7498,4180.0
2023-12-06 11:40:00,124.33,124.54,124.29,124.48,25222.0,120.7401,120.9441,120.7013,120.8858,25222.0
2023-12-06 11:45:00,124.49,124.67,124.49,124.62,3730.0,120.8955,121.0703,120.8955,121.0218,3730.0
2023-12-06 11:50:00,124.62,124.73,124.58,124.59,9635.0,121.0218,121.1286,120.9829,120.9926,9635.0
2023-12-06 11:55:00,124.59,124.76,124.59,124.75,11934.0,120.9926,121.1577,120.9926,121.148,11934.0
2023-12-06 12:00:00,124.74,124.8,124.72,124.75,13702.0,121.1383,121.1966,121.1189,121.148,13702.0
2023-12-06 12:05:00,124.79,124.96,124.77,124.95,17461.0,121.1869,121.3519,121.1674,121.3422,17461.0
2023-12-06 12:10:00,124.98,124.98,124.79,124.8,6140.0,121.3714,121.3714,121.1869,121.1966,6140.0
2023-12-06 12:15:00,124.8,124.8,124.64,124.66,4352.0,121.1966,121.1966,121.0412,121.0606,4352.0
2023-12-06 12:20:00,124.57,124.62,124.45,124.57,6245.0,120.9732,121.0218,120.8567,120.9732,6245.0
2023-12-06 12:25:00,124.55,124.61,124.53,124.56,6611.0,120.9538,121.0121,120.9344,120.9635,6611.0
2023-12-06 12:30:00,124.63,124.68,124.6,124.68,5207.0,121.0315,121.08,121.0023,121.08,5207.0
2023-12-06 12:35:00,124.71,124.85,124.67,124.82,8141.0,121.1092,121.2451,121.0703,121.216,8141.0
2023-12-06 12:40:00,124.84,124.96,124.76,124.94,2220.0,121.2354,121.3519,121.1577,121.3325,2220.0
2023-12-06 12:45:00,124.95,124.95,124.82,124.85,2329.0,121.3422,121.3422,121.216,121.2451,2329.0
2023-12-06 12:50:00,124.86,124.86,124.72,124.78,936.0,121.2548,121.2548,121.1189,121.1771,936.0
2023-12-06 12:55:00,124.76,124.81,124.7,124.76,5116.0,121.1577,121.2063,121.0995,121.1577,5116.0
2023-12-06 13:00:00,124.77,124.89,124.77,124.89,3205.0,121.1674,121.284,121.1674,121.284,3205.0
2023-12-06 13:05:00,124.83,124.85,124.66,124.7,2649.0,121.2257,121.2451,121.0606,121.0995,2649.0
2023-12-06 13:10:00,124.66,124.72,124.66,124.67,3913.0,121.0606,121.1189,121.0606,121.0703,3913.0
2023-12-06 13:15:00,124.71,124.71,124.63,124.67,4040.0,121.1092,121.1092,121.0315,121.0703,4040.0
2023-12-06 13:20:00,124.68,124.76,124.67,124.76,5056.0,121.08,121.1577,121.0703,121.1577,5056.0
2023-12-06 13:25:00,124.73,124.83,124.72,124.83,3302.0,121.1286,121.2257,121.1189,121.2257,3302.0
2023-12-06 13:30:00,124.81,124.82,124.71,124.73,7410.0,121.2063,121.216,121.1092,121.1286,7410.0
2023-12-06 13:35:00,124.73,124.8,124.69,124.8,7456.0,121.1286,121.1966,121.0897,121.1966,7456.0
2023-12-06 13:40:00,124.81,124.83,124.72,124.73,6465.0,121.2063,121.2257,121.1189,121.1286,6465.0
2023-12-06 13:45:00,124.76,124.77,124.72,124.77,1900.0,121.1577,121.1674,121.1189,121.1674,1900.0
2023-12-06 13:50:00,124.75,124.79,124.75,124.76,4304.0,121.148,121.1869,121.148,121.1577,4304.0
2023-12-06 13:55:00,124.73,124.8,124.69,124.7,2902.0,121.1286,121.1966,121.0897,121.0995,2902.0
2023-12-06 14:00:00,124.68,124.68,124.59,124.62,6192.0,121.08,121.08,120.9926,121.0218,6192.0
2023-12-06 14:05:00,124.63,124.65,124.51,124.54,6587.0,121.0315,121.0509,120.9149,120.9441,6587.0
2023-12-06 14:10:00,124.52,124.52,124.44,124.47,3901.0,120.9247,120.9247,120.847,120.8761,3901.0
2023-12-06 14:15:00,124.47,124.58,124.46,124.55,6652.0,120.8761,120.9829,120.8664,120.9538,6652.0
2023-12-06 14:20:00,124.53,124.61,124.52,124.56,7137.0,120.9344,121.0121,120.9247,120.9635,7137.0
2023-12-06 14:25:00,124.56,124.56,124.47,124.51,3925.0,120.9635,120.9635,120.8761,120.9149,3925.0
2023-12-06 14:30:00,124.51,124.55,124.5,124.54,6802.0,120.9149,120.9538,120.9052,120.9441,6802.0
2023-12-06 14:35:00,124.55,124.64,124.5,124.62,103269.0,120.9538,121.0412,120.9052,121.0218,103269.0
2023-12-06 14:40:00,124.65,124.75,124.6,124.73,9084.0,121.0509,121.148,121.0023,121.1286,9084.0
2023-12-06 14:45:00,124.78,124.79,124.66,124.74,9814.0,121.1771,121.1869,121.0606,121.1383,9814.0
2023-12-06 14:50:00,124.72,124.72,124.62,124.68,6726.0,121.1189,121.1189,121.0218,121.08,6726.0
2023-12-06 14:55:00,124.66,124.68,124.47,124.47,10363.0,121.0606,121.08,120.8761,120.8761,10363.0
2023-12-06 15:00:00,124.48,124.56,124.46,124.5,5954.0,120.8858,120.9635,120.8664,120.9052,5954.0
2023-12-06 15:05:00,124.49,124.56,124.46,124.56,3335.0,120.8955,120.9635,120.8664,120.9635,3335.0
2023-12-06 15:10:00,124.59,124.72,124.57,124.66,17319.0,120.9926,121.1189,120.9732,121.0606,17319.0
2023-12-06 15:15:00,124.66,124.71,124.62,124.62,26807.0,121.0606,121.1092,121.0218,121.0218,26807.0
2023-12-06 15:20:00,124.62,124.67,124.5,124.66,113111.0,121.0218,121.0703,120.9052,121.0606,113111.0
2023-12-06 15:25:00,124.72,124.8,124.61,124.8,4571.0,121.1189,121.1966,121.0121,121.1966,4571.0
2023-12-06 15:30:00,124.81,124.91,124.73,124.88,8541.0,121.2063,121.3034,121.1286,121.2743,8541.0
2023-12-06 15:35:00,124.87,124.94,124.81,124.89,3989.0,121.2645,121.3325,121.2063,121.284,3989.0
2023-12-06 15:40:00,124.9,124.95,124.81,124.81,24755.0,121.2937,121.3422,121.2063,121.2063,24755.0
2023-12-06 15:45:00,124.85,124.97,124.83,124.84,36059.0,121.2451,121.3617,121.2257,121.2354,36059.0
2023-12-06 15:50:00,124.83,124.88,124.76,124.81,31382.0,121.2257,121.2743,121.1577,121.2063,31382.0
2023-12-06 15:55:00,124.83,124.93,124.61,124.84,223929.0,121.2257,121.3228,121.0121,121.2354,223929.0
2023-12-07 09:30:00,124.95,125.2,124.87,124.88,17682.0,121.3422,121.585,121.2645,121.2743,17682.0
2023-12-07 09:35:00,124.8,124.8,124.3,124.42,4000.0,121.1966,121.1966,120.711,120.8275,4000.0
2023-12-07 09:40:00,124.43,124.77,124.4,124.47,6516.0,120.8372,121.1674,120.8081,120.8761,6516.0
2023-12-07 09:45:00,124.34,124.37,124.02,124.27,6021.0,120.7498,120.779,120.4391,120.6819,6021.0
2023-12-07 09:50:00,124.3,124.44,124.18,124.3,3932.0,120.711,120.847,120.5945,120.711,3932.0
2023-12-07 09:55:00,124.31,124.55,124.24,124.55,5828.0,120.7207,120.9538,120.6527,120.9538,5828.0
2023-12-07 10:00:00,124.49,124.56,124.44,124.55,10773.0,120.8955,120.9635,120.847,120.9538,10773.0
2023-12-07 10:05:00,124.59,124.69,124.5,124.66,9181.0,120.9926,121.0897,120.9052,121.0606,9181.0
2023-12-07 10:10:00,124.66,124.8,124.65,124.75,7952.0,121.0606,121.1966,121.0509,121.148,7952.0
2023-12-07 10:15:00,124.75,124.84,124.68,124.7,9335.0,121.148,121.2354,121.08,121.0995,9335.0
2023-12-07 10:20:00,124.68,124.79,124.57,124.59,7529.0,121.08,121.1869,120.9732,120.9926,7529.0
2023-12-07 10:25:00,124.59,124.77,124.59,124.66,8278.0,120.9926,121.1674,120.9926,121.0606,8278.0
2023-12-07 10:30:00,124.69,124.79,124.67,124.74,7649.0,121.0897,121.1869,121.0703,121.1383,7649.0
2023-12-07 10:35:00,124.75,124.81,124.57,124.74,21489.0,121.148,121.2063,120.9732,121.1383,21489.0
2023-12-07 10:40:00,124.7,124.74,124.6,124.65,19001.0,121.0995,121.1383,121.0023,121.0509,19001.0
2023-12-07 10:45:00,124.65,124.75,124.6,124.72,5535.0,121.0509,121.148,121.0023,121.1189,5535.0
2023-12-07 10:50:00,124.72,124.72,124.38,124.42,5462.0,121.1189,121.1189,120.7887,120.8275,5462.0
2023-12-07 10:55:00,124.42,124.51,124.33,124.45,16380.0,120.8275,120.9149,120.7401,120.8567,16380.0
2023-12-07 11:00:00,124.45,124.45,124.33,124.41,7452.0,120.8567,120.8567,120.7401,120.8178,7452.0
2023-12-07 11:05:00,124.43,124.47,124.41,124.47,4443.0,120.8372,120.8761,120.8178,120.8761,4443.0
2023-12-07 11:10:00,124.47,124.49,124.27,124.28,7053.0,120.8761,120.8955,120.6819,120.6916,7053.0
2023-12-07 11:15:00,124.29,124.29,124.11,124.16,8179.0,120.7013,120.7013,120.5265,120.575,8179.0
2023-12-07 11:20:00,124.17,124.2,124.12,124.16,7230.0,120.5848,120.6139,120.5362,120.575,7230.0
2023-12-07 11:25:00,124.18,124.19,124.06,124.08,7930.0,120.5945,120.6042,120.4779,120.4974,7930.0
2023-12-07 11:30:00,124.11,124.2,124.08,124.18,5231.0,120.5265,120.6139,120.4974,120.5945,5231.0
2023-12-07 11:35:00,124.19,124.27,124.17,124.22,4423.0,120.6042,120.6819,120.5848,120.6333,4423.0
2023-12-07 11:40:00,124.23,124.25,124.18,124.24,4938.0,120.643,120.6624,120.5945,120.6527,4938.0
2023-12-07 11:45:00,124.23,124.26,124.17,124.2,4943.0,120.643,120.6722,120.5848,120.6139,4943.0
2023-12-07 11:50:00,124.19,124.22,124.12,124.19,5538.0,120.6042,120.6333,120.5362,120.6042,5538.0
2023-12-07 11:55:00,124.19,124.19,124.14,124.17,3111.0,120.6042,120.6042,120.5556,120.5848,3111.0
2023-12-07 12:00:00,124.2,124.29,124.15,124.18,5627.0,120.6139,120.7013,120.5653,120.5945,5627.0
2023-12-07 12:05:00,124.13,124.15,124.03,124.05,5085.0,120.5459,120.5653,120.4488,120.4682,5085.0
2023-12-07 12:10:00,124.0,124.03,123.96,124.0,3577.0,120.4197,120.4488,120.3808,120.4197,3577.0
2023-12-07 12:15:00,123.99,124.12,123.99,124.07,4884.0,120.41,120.5362,120.41,120.4876,4884.0
2023-12-07 12:20:00,124.08,124.15,123.96,124.04,11857.0,120.4974,120.5653,120.3808,120.4585,11857.0
2023-12-07 12:25:00,124.01,124.03,124.0,124.02,3006.0,120.4294,120.4488,120.4197,120.4391,3006.0
2023-12-07 12:30:00,124.02,124.06,124.0,124.01,4033.0,120.4391,120.4779,120.4197,120.4294,4033.0
2023-12-07 12:35:00,124.03,124.04,123.95,123.96,4891.0,120.4488,120.4585,120.3711,120.3808,4891.0
2023-12-07 12:40:00,123.97,124.01,123.96,123.97,3995.0,120.3905,120.4294,120.3808,120.3905,3995.0
2023-12-07 12:45:00,123.95,124.0,123.92,124.0,3481.0,120.3711,120.4197,120.342,120.4197,3481.0
2023-12-07 12:50:00,123.97,123.97,123.88,123.91,3471.0,120.3905,120.3905,120.3031,120.3323,3471.0
2023-12-07 12:55:00,123.9,123.96,123.9,123.93,3603.0,120.3226,120.3808,120.3226,120.3517,3603.0
2023-12-07 13:00:00,123.92,124.0,123.92,123.93,2887.0,120.342,120.4197,120.342,120.3517,2887.0
2023-12-07 13:05:00,123.97,124.02,123.94,123.94,4362.0,120.3905,120.4391,120.3614,120.3614,4362.0
2023-12-07 13:10:00,123.96,124.0,123.95,123.99,4627.0,120.3808,120.4197,120.3711,120.41,4627.0
2023-12-07 13:15:00,123.99,124.05,123.97,124.02,4620.0,120.41,120.4682,120.3905,120.4391,4620.0
2023-12-07 13:20:00,124.0,124.0,123.95,123.98,4445.0,120.4197,120.4197,120.3711,120.4002,4445.0
2023-12-07 13:25:00,123.98,124.0,123.83,123.9,5167.0,120.4002,120.4197,120.2546,120.3226,5167.0
2023-12-07 13:30:00,123.9,124.02,123.9,124.0,6411.0,120.3226,120.4391,120.3226,120.4197,6411.0
2023-12-07 13:35:00,124.0,124.0,123.95,123.98,3452.0,120.4197,120.4197,120.3711,120.4002,3452.0
2023-12-07 13:40:00,123.96,123.98,123.93,123.96,6213.0,120.3808,120.4002,120.3517,120.3808,6213.0
2023-12-07 13:45:00,123.92,123.96,123.92,123.94,3209.0,120.342,120.3808,120.342,120.3614,3209.0
2023-12-07 13:50:00,123.95,123.98,123.91,123.92,4049.0,120.3711,120.4002,120.3323,120.342,4049.0
2023-12-07 13:55:00,123.91,123.98,123.9,123.97,4569.0,120.3323,120.4002,120.3226,120.3905,4569.0
2023-12-07 14:00:00,123.97,123.98,123.92,123.93,4444.0,120.3905,120.4002,120.342,120.3517,4444.0
2023-12-07 14:05:00,123.92,124.09,123.91,124.06,58574.0,120.342,120.5071,120.3323,120.4779,58574.0
2023-12-07 14:10:00,124.08,124.08,123.96,124.0,30971.0,120.4974,120.4974,120.3808,120.4197,30971.0
2023-12-07 14:15:00,124.0,124.02,123.96,124.0,4986.0,120.4197,120.4391,120.3808,120.4197,4986.0
2023-12-07 14:20:00,124.0,124.02,123.96,123.96,6806.0,120.4197,120.4391,120.3808,120.3808,6806.0
2023-12-07 14:25:00,123.96,124.0,123.93,124.0,4831.0,120.3808,120.4197,120.3517,120.4197,4831.0
2023-12-07 14:30:00,124.0,124.02,123.88,123.88,8068.0,120.4197,120.4391,120.3031,120.3031,8068.0
2023-12-07 14:35:00,123.9,124.02,123.88,124.0,15186.0,120.3226,120.4391,120.3031,120.4197,15186.0
2023-12-07 14:40:00,124.0,124.05,123.9,123.92,15583.0,120.4197,120.4682,120.3226,120.342,15583.0
2023-12-07 14:45:00,123.91,124.03,123.91,124.02,7982.0,120.3323,120.4488,120.3323,120.4391,7982.0
2023-12-07 14:50:00,124.02,124.02,123.96,123.97,4183.0,120.4391,120.4391,120.3808,120.3905,4183.0
2023-12-07 14:55:00,123.98,123.99,123.88,123.88,6991.0,120.4002,120.41,120.3031,120.3031,6991.0
2023-12-07 15:00:00,123.88,123.88,123.76,123.77,9981.0,120.3031,120.3031,120.1866,120.1963,9981.0
2023-12-07 15:05:00,123.75,123.9,123.7,123.9,23430.0,120.1769,120.3226,120.1283,120.3226,23430.0
2023-12-07 15:10:00,123.9,123.92,123.77,123.85,52338.0,120.3226,120.342,120.1963,120.274,52338.0
2023-12-07 15:15:00,123.85,123.89,123.75,123.75,58389.0,120.274,120.3128,120.1769,120.1769,58389.0
2023-12-07 15:20:00,123.74,123.91,123.72,123.79,65441.0,120.1672,120.3323,120.1477,120.2157,65441.0
2023-12-07 15:25:00,123.79,124.02,123.77,123.97,10874.0,120.2157,120.4391,120.1963,120.3905,10874.0
2023-12-07 15:30:00,124.0,124.08,123.97,124.07,38315.0,120.4197,120.4974,120.3905,120.4876,38315.0
2023-12-07 15:35:00,124.06,124.13,124.0,124.1,27544.0,120.4779,120.5459,120.4197,120.5168,27544.0
2023-12-07 15:40:00,124.1,124.14,124.06,124.11,37811.0,120.5168,120.5556,120.4779,120.5265,37811.0
2023-12-07 15:45:00,124.1,124.11,124.01,124.02,42193.0,120.5168,120.5265,120.4294,120.4391,42193.0
2023-12-07 15:50:00,124.04,124.11,123.93,124.1,62909.0,120.4585,120.5265,120.3517,120.5168,62909.0
2023-12-07 15:55:00,124.1,124.32,124.04,124.27,222269.0,120.5168,120.7304,120.4585,120.6819,222269.0
2023-12-08 09:30:00,124.97,125.19,124.28,124.87,25912.0,121.3617,121.5753,120.6916,121.2645,25912.0
2023-12-08 09:35:00,124.98,124.99,124.59,124.59,5234.0,121.3714,121.3811,120.9926,120.9926,5234.0
2023-12-08 09:40:00,124.55,124.9,124.52,124.9,6329.0,120.9538,121.2937,120.9247,121.2937,6329.0
2023-12-08 09:45:00,124.82,124.82,124.65,124.78,3073.0,121.216,121.216,121.0509,121.1771,3073.0
2023-12-08 09:50:00,124.78,124.94,124.66,124.66,5357.0,121.1771,121.3325,121.0606,121.0606,5357.0
2023-12-08 09:55:00,124.69,124.75,124.6,124.73,1754.0,121.0897,121.148,121.0023,121.1286,1754.0
2023-12-08 10:00:00,124.78,125.14,124.76,125.14,17936.0,121.1771,121.5267,121.1577,121.5267,17936.0
2023-12-08 10:05:00,125.06,125.11,124.98,125.03,5857.0,121.4491,121.4976,121.3714,121.4199,5857.0
2023-12-08 10:10:00,125.06,125.2,125.06,125.13,3102.0,121.4491,121.585,121.4491,121.517,3102.0
2023-12-08 10:15:00,125.13,125.25,125.04,125.18,6677.0,121.517,121.6336,121.4296,121.5656,6677.0
2023-12-08 10:20:00,125.07,125.08,124.95,125.01,3424.0,121.4588,121.4685,121.3422,121.4005,3424.0
2023-12-08 10:25:00,124.97,124.98,124.85,124.88,3618.0,121.3617,121.3714,121.2451,121.2743,3618.0
2023-12-08 10:30:00,124.84,124.88,124.66,124.66,3043.0,121.2354,121.2743,121.0606,121.0606,3043.0
2023-12-08 10:35:00,124.55,124.65,124.54,124.65,2949.0,120.9538,121.0509,120.9441,121.0509,2949.0
2023-12-08 10:40:00,124.64,124.72,124.58,124.67,3629.0,121.0412,121.1189,120.9829,121.0703,3629.0
2023-12-08 10:45:00,124.64,124.71,124.53,124.7,3138.0,121.0412,121.1092,120.9344,121.0995,3138.0
2023-12-08 10:50:00,124.76,124.87,124.7,124.86,2809.0,121.1577,121.2645,121.0995,121.2548,2809.0
2023-12-08 10:55:00,124.83,124.96,124.83,124.95,5540.0,121.2257,121.3519,121.2257,121.3422,5540.0
2023-12-08 11:00:00,124.95,124.95,124.8,124.81,5178.0,121.3422,121.3422,121.1966,121.2063,5178.0
2023-12-08 11:05:00,124.73,124.74,124.56,124.56,2411.0,121.1286,121.1383,120.9635,120.9635,2411.0
2023-12-08 11:10:00,124.55,124.58,124.47,124.53,3210.0,120.9538,120.9829,120.8761,120.9344,3210.0
2023-12-08 11:15:00,124.49,124.49,124.33,124.42,3772.0,120.8955,120.8955,120.7401,120.8275,3772.0
2023-12-08 11:20:00,124.4,124.42,124.3,124.35,4676.0,120.8081,120.8275,120.711,120.7596,4676.0
2023-12-08 11:25:00,124.33,124.34,124.17,124.27,13067.0,120.7401,120.7498,120.5848,120.6819,13067.0
2023-12-08 11:30:00,124.3,124.39,124.27,124.38,7472.0,120.711,120.7984,120.6819,120.7887,7472.0
2023-12-08 11:35:00,124.4,124.45,124.2,124.31,6390.0,120.8081,120.8567,120.6139,120.7207,6390.0
2023-12-08 11:40:00,124.29,124.53,124.22,124.53,3754.0,120.7013,120.9344,120.6333,120.9344,3754.0
2023-12-08 11:45:00,124.53,124.59,124.5,124.56,5351.0,120.9344,120.9926,120.9052,120.9635,5351.0
2023-12-08 11:50:00,124.56,124.56,124.41,124.45,2744.0,120.9635,120.9635,120.8178,120.8567,2744.0
2023-12-08 11:55:00,124.46,124.46,124.34,124.34,3170.0,120.8664,120.8664,120.7498,120.7498,3170.0
2023-12-08 12:00:00,124.41,124.45,124.35,124.4,3215.0,120.8178,120.8567,120.7596,120.8081,3215.0
2023-12-08 12:05:00,124.42,124.42,124.33,124.34,1400.0,120.8275,120.8275,120.7401,120.7498,1400.0
2023-12-08 12:10:00,124.33,124.33,124.2,124.21,3782.0,120.7401,120.7401,120.6139,120.6236,3782.0
2023-12-08 12:15:00,124.19,124.35,124.19,124.29,3470.0,120.6042,120.7596,120.6042,120.7013,3470.0
2023-12-08 12:20:00,124.37,124.44,124.32,124.44,2704.0,120.779,120.847,120.7304,120.847,2704.0
2023-12-08 12:25:00,124.44,124.48,124.38,124.38,3014.0,120.847,120.8858,120.7887,120.7887,3014.0
2023-12-08 12:30:00,124.41,124.46,124.4,124.46,1881.0,120.8178,120.8664,120.8081,120.8664,1881.0
2023-12-08 12:35:00,124.46,124.51,124.43,124.46,2960.0,120.8664,120.9149,120.8372,120.8664,2960.0
2023-12-08 12:40:00,124.48,124.5,124.43,124.49,2390.0,120.8858,120.9052,120.8372,120.8955,2390.0
2023-12-08 12:45:00,124.52,124.52,124.41,124.43,624.0,120.9247,120.9247,120.8178,120.8372,624.0
2023-12-08 12:50:00,124.45,124.45,124.32,124.39,1507.0,120.8567,120.8567,120.7304,120.7984,1507.0
2023-12-08 12:55:00,124.35,124.37,124.33,124.34,1345.0,120.7596,120.779,120.7401,120.7498,1345.0
2023-12-08 13:00:00,124.35,124.39,124.34,124.37,950.0,120.7596,120.7984,120.7498,120.779,950.0
2023-12-08 13:05:00,124.38,124.41,124.32,124.38,2430.0,120.7887,120.8178,120.7304,120.7887,2430.0
2023-12-08 13:10:00,124.4,124.42,124.36,124.37,1711.0,120.8081,120.8275,120.7693,120.779,1711.0
2023-12-08 13:15:00,124.43,124.43,124.28,124.38,2088.0,120.8372,120.8372,120.6916,120.7887,2088.0
2023-12-08 13:20:00,124.33,124.33,124.24,124.25,1718.0,120.7401,120.7401,120.6527,120.6624,1718.0
2023-12-08 13:25:00,124.27,124.33,124.24,124.31,2285.0,120.6819,120.7401,120.6527,120.7207,2285.0
2023-12-08 13:30:00,124.3,124.35,124.28,124.34,1675.0,120.711,120.7596,120.6916,120.7498,1675.0
2023-12-08 13:35:00,124.34,124.37,124.29,124.31,4340.0,120.7498,120.779,120.7013,120.7207,4340.0
2023-12-08 13:40:00,124.3,124.3,124.25,124.27,2643.0,120.711,120.711,120.6624,120.6819,2643.0
2023-12-08 13:45:00,124.24,124.39,124.21,124.34,3100.0,120.6527,120.7984,120.6236,120.7498,3100.0
2023-12-08 13:50:00,124.38,124.39,124.33,124.36,2129.0,120.7887,120.7984,120.7401,120.7693,2129.0
2023-12-08 13:55:00,124.38,124.38,124.3,124.32,1100.0,120.7887,120.7887,120.711,120.7304,1100.0
2023-12-08 14:00:00,124.36,124.42,124.34,124.42,2894.0,120.7693,120.8275,120.7498,120.8275,2894.0
2023-12-08 14:05:00,124.43,124.45,124.33,124.4,3759.0,120.8372,120.8567,120.7401,120.8081,3759.0
2023-12-08 14:10:00,124.4,124.42,124.23,124.23,5226.0,120.8081,120.8275,120.643,120.643,5226.0
2023-12-08 14:15:00,124.25,124.25,124.18,124.23,6302.0,120.6624,120.6624,120.5945,120.643,6302.0
2023-12-08 14:20:00,124.25,124.28,124.21,124.28,3057.0,120.6624,120.6916,120.6236,120.6916,3057.0
2023-12-08 14:25:00,124.3,124.31,124.26,124.26,2817.0,120.711,120.7207,120.6722,120.6722,2817.0
2023-12-08 14:30:00,124.27,124.42,124.24,124.36,4747.0,120.6819,120.8275,120.6527,120.7693,4747.0
2023-12-08 14:35:00,124.36,124.38,124.33,124.37,4172.0,120.7693,120.7887,120.7401,120.779,4172.0
2023-12-08 14:40:00,124.39,124.54,124.37,124.54,4705.0,120.7984,120.9441,120.779,120.9441,4705.0
2023-12-08 14:45:00,124.51,124.51,124.34,124.38,8091.0,120.9149,120.9149,120.7498,120.7887,8091.0
2023-12-08 14:50:00,124.38,124.42,124.34,124.36,6330.0,120.7887,120.8275,120.7498,120.7693,6330.0
2023-12-08 14:55:00,124.36,124.41,124.32,124.36,1962.0,120.7693,120.8178,120.7304,120.7693,1962.0
2023-12-08 15:00:00,124.41,124.44,124.39,124.42,2903.0,120.8178,120.847,120.7984,120.8275,2903.0
2023-12-08 15:05:00,124.42,124.48,124.34,124.47,3923.0,120.8275,120.8858,120.7498,120.8761,3923.0
2023-12-08 15:10:00,124.48,124.53,124.4,124.53,4528.0,120.8858,120.9344,120.8081,120.9344,4528.0
2023-12-08 15:15:00,124.53,124.59,124.48,124.48,6942.0,120.9344,120.9926,120.8858,120.8858,6942.0
2023-12-08 15:20:00,124.47,124.52,124.43,124.51,5992.0,120.8761,120.9247,120.8372,120.9149,5992.0
2023-12-08 15:25:00,124.52,124.56,124.49,124.51,5896.0,120.9247,120.9635,120.8955,120.9149,5896.0
2023-12-08 15:30:00,124.5,124.5,124.36,124.43,9233.0,120.9052,120.9052,120.7693,120.8372,9233.0
2023-12-08 15:35:00,124.44,124.48,124.4,124.48,11770.0,120.847,120.8858,120.8081,120.8858,11770.0
2023-12-08 15:40:00,124.49,124.5,124.46,124.47,14789.0,120.8955,120.9052,120.8664,120.8761,14789.0
2023-12-08 15:45:00,124.47,124.54,124.45,124.45,20766.0,120.8761,120.9441,120.8567,120.8567,20766.0
2023-12-08 15:50:00,124.46,124.46,124.3,124.38,37226.0,120.8664,120.8664,120.711,120.7887,37226.0
2023-12-08 15:55:00,124.38,124.46,124.32,124.32,98606.0,120.7887,120.8664,120.7304,120.7304,98606.0
2023-12-11 09:30:00,124.54,124.92,124.41,124.6,13220.0,120.9441,121.3131,120.8178,121.0023,13220.0
2023-12-11 09:35:00,124.73,125.16,124.73,125.01,2462.0,121.1286,121.5462,121.1286,121.4005,2462.0
2023-12-11 09:40:00,125.03,125.45,125.03,125.4,5286.0,121.4199,121.8278,121.4199,121.7792,5286.0
2023-12-11 09:45:00,125.41,125.5,125.22,125.23,6295.0,121.789,121.8764,121.6044,121.6142,6295.0
2023-12-11 09:50:00,125.23,125.47,125.23,125.31,8607.0,121.6142,121.8472,121.6142,121.6918,8607.0
2023-12-11 09:55:00,125.3,125.4,125.15,125.35,4736.0,121.6821,121.7792,121.5365,121.7307,4736.0
2023-12-11 10:00:00,125.36,125.64,125.34,125.61,16567.0,121.7404,122.0123,121.721,121.9832,16567.0
2023-12-11 10:05:00,125.61,125.79,125.59,125.64,4399.0,121.9832,122.158,121.9638,122.0123,4399.0
2023-12-11 10:10:00,125.64,125.7,125.58,125.68,3554.0,122.0123,122.0706,121.954,122.0512,3554.0
2023-12-11 10:15:00,125.68,125.76,125.6,125.73,14773.0,122.0512,122.1288,121.9735,122.0997,14773.0
2023-12-11 10:20:00,125.73,125.86,125.73,125.81,4506.0,122.0997,122.226,122.0997,122.1774,4506.0
2023-12-11 10:25:00,125.78,125.94,125.64,125.92,4804.0,122.1483,122.3037,122.0123,122.2842,4804.0
2023-12-11 10:30:00,125.93,126.01,125.85,125.96,2580.0,122.2939,122.3716,122.2162,122.3231,2580.0
2023-12-11 10:35:00,125.96,125.96,125.79,125.83,2714.0,122.3231,122.3231,122.158,122.1968,2714.0
2023-12-11 10:40:00,125.82,125.89,125.76,125.76,3397.0,122.1871,122.2551,122.1288,122.1288,3397.0
2023-12-11 10:45:00,125.8,126.04,125.8,126.01,2385.0,122.1677,122.4008,122.1677,122.3716,2385.0
2023-12-11 10:50:00,126.02,126.11,126.01,126.06,3754.0,122.3813,122.4687,122.3716,122.4202,3754.0
2023-12-11 10:55:00,126.07,126.15,126.05,126.05,2183.0,122.4299,122.5076,122.4105,122.4105,2183.0
2023-12-11 11:00:00,126.09,126.16,126.05,126.11,2918.0,122.4493,122.5173,122.4105,122.4687,2918.0
2023-12-11 11:05:00,126.08,126.19,126.05,126.19,2876.0,122.4396,122.5464,122.4105,122.5464,2876.0
2023-12-11 11:10:00,126.16,126.23,126.08,126.08,5043.0,122.5173,122.5853,122.4396,122.4396,5043.0
2023-12-11 11:15:00,126.09,126.29,126.09,126.29,1589.0,122.4493,122.6435,122.4493,122.6435,1589.0
2023-12-11 11:20:00,126.3,126.32,126.25,126.31,1901.0,122.6533,122.6727,122.6047,122.663,1901.0
2023-12-11 11:25:00,126.29,126.41,126.29,126.36,3483.0,122.6435,122.7601,122.6435,122.7115,3483.0
2023-12-11 11:30:00,126.43,126.45,126.38,126.4,4333.0,122.7795,122.7989,122.7309,122.7504,4333.0
2023-12-11 11:35:00,126.4,126.48,126.36,126.43,2100.0,122.7504,122.8281,122.7115,122.7795,2100.0
2023-12-11 11:40:00,126.44,126.45,126.33,126.39,7761.0,122.7892,122.7989,122.6824,122.7407,7761.0
2023-12-11 11:45:00,126.44,126.46,126.33,126.36,5635.0,122.7892,122.8086,122.6824,122.7115,5635.0
2023-12-11 11:50:00,126.41,126.44,126.38,126.43,2968.0,122.7601,122.7892,122.7309,122.7795,2968.0
2023-12-11 11:55:00,126.41,126.53,126.41,126.47,2932.0,122.7601,122.8766,122.7601,122.8183,2932.0
2023-12-11 12:00:00,126.5,126.57,126.39,126.46,6321.0,122.8475,122.9155,122.7407,122.8086,6321.0
2023-12-11 12:05:00,126.44,126.44,126.33,126.33,1200.0,122.7892,122.7892,122.6824,122.6824,1200.0
2023-12-11 12:10:00,126.34,126.36,126.32,126.35,2535.0,122.6921,122.7115,122.6727,122.7018,2535.0
2023-12-11 12:15:00,126.32,126.35,126.28,126.31,4286.0,122.6727,122.7018,122.6338,122.663,4286.0
2023-12-11 12:20:00,126.3,126.33,126.3,126.33,1123.0,122.6533,122.6824,122.6533,122.6824,1123.0
2023-12-11 12:25:00,126.32,126.32,126.23,126.23,2363.0,122.6727,122.6727,122.5853,122.5853,2363.0
2023-12-11 12:30:00,126.23,126.24,126.11,126.12,3579.0,122.5853,122.595,122.4687,122.4785,3579.0
2023-12-11 12:35:00,126.1,126.13,126.03,126.03,2812.0,122.459,122.4882,122.3911,122.3911,2812.0
2023-12-11 12:40:00,126.06,126.08,126.06,126.06,1104.0,122.4202,122.4396,122.4202,122.4202,1104.0
2023-12-11 12:45:00,126.08,126.14,126.08,126.1,2618.0,122.4396,122.4979,122.4396,122.459,2618.0
2023-12-11 12:50:00,126.1,126.11,126.03,126.04,2483.0,122.459,122.4687,122.3911,122.4008,2483.0
2023-12-11 12:55:00,126.05,126.06,126.01,126.06,3074.0,122.4105,122.4202,122.3716,122.4202,3074.0
2023-12-11 13:00:00,126.06,126.13,126.05,126.13,4595.0,122.4202,122.4882,122.4105,122.4882,4595.0
2023-12-11 13:05:00,126.14,126.22,126.14,126.18,2906.0,122.4979,122.5756,122.4979,122.5367,2906.0
2023-12-11 13:10:00,126.19,126.3,126.18,126.27,2728.0,122.5464,122.6533,122.5367,122.6241,2728.0
2023-12-11 13:15:00,126.29,126.39,126.28,126.37,2612.0,122.6435,122.7407,122.6338,122.7212,2612.0
2023-12-11 13:20:00,126.38,126.47,126.38,126.45,2601.0,122.7309,122.8183,122.7309,122.7989,2601.0
2023-12-11 13:25:00,126.46,126.51,126.46,126.5,1503.0,122.8086,122.8572,122.8086,122.8475,1503.0
2023-12-11 13:30:00,126.49,126.5,126.4,126.41,4957.0,122.8378,122.8475,122.7504,122.7601,4957.0
2023-12-11 13:35:00,126.39,126.44,126.38,126.42,4899.0,122.7407,122.7892,122.7309,122.7698,4899.0
2023-12-11 13:40:00,126.43,126.51,126.42,126.48,4228.0,122.7795,122.8572,122.7698,122.8281,4228.0
2023-12-11 13:45:00,126.49,126.49,126.37,126.43,8176.0,122.8378,122.8378,122.7212,122.7795,8176.0
2023-12-11 13:50:00,126.42,126.44,126.4,126.44,4140.0,122.7698,122.7892,122.7504,122.7892,4140.0
2023-12-11 13:55:00,126.44,126.51,126.44,126.5,4598.0,122.7892,122.8572,122.7892,122.8475,4598.0
2023-12-11 14:00:00,126.48,126.5,126.47,126.49,3234.0,122.8281,122.8475,122.8183,122.8378,3234.0
2023-12-11 14:05:00,126.48,126.53,126.46,126.47,4672.0,122.8281,122.8766,122.8086,122.8183,4672.0
2023-12-11 14:10:00,126.48,126.5,126.46,126.5,4193.0,122.8281,122.8475,122.8086,122.8475,4193.0
2023-12-11 14:15:00,126.48,126.56,126.48,126.48,3317.0,122.8281,122.9057,122.8281,122.8281,3317.0
2023-12-11 14:20:00,126.48,126.53,126.48,126.49,2956.0,122.8281,122.8766,122.8281,122.8378,2956.0
2023-12-11 14:25:00,126.5,126.59,126.49,126.59,5466.0,122.8475,122.9349,122.8378,122.9349,5466.0
2023-12-11 14:30:00,126.62,126.62,126.55,126.6,5982.0,122.964,122.964,122.896,122.9446,5982.0
2023-12-11 14:35:00,126.58,126.59,126.52,126.54,4296.0,122.9252,122.9349,122.8669,122.8863,4296.0
2023-12-11 14:40:00,126.51,126.54,126.49,126.51,4264.0,122.8572,122.8863,122.8378,122.8572,4264.0
2023-12-11 14:45:00,126.52,126.66,126.51,126.65,4613.0,122.8669,123.0029,122.8572,122.9932,4613.0
2023-12-11 14:50:00,126.67,126.71,126.63,126.63,5658.0,123.0126,123.0514,122.9737,122.9737,5658.0
2023-12-11 14:55:00,126.63,126.64,126.54,126.62,9782.0,122.9737,122.9834,122.8863,122.964,9782.0
2023-12-11 15:00:00,126.62,126.63,126.42,126.42,4865.0,122.964,122.9737,122.7698,122.7698,4865.0
2023-12-11 15:05:00,126.42,126.55,126.41,126.54,5022.0,122.7698,122.896,122.7601,122.8863,5022.0
2023-12-11 15:10:00,126.54,126.58,126.51,126.51,3914.0,122.8863,122.9252,122.8572,122.8572,3914.0
2023-12-11 15:15:00,126.52,126.63,126.5,126.63,6811.0,122.8669,122.9737,122.8475,122.9737,6811.0
2023-12-11 15:20:00,126.64,126.68,126.6,126.66,4525.0,122.9834,123.0223,122.9446,123.0029,4525.0
2023-12-11 15:25:00,126.63,126.64,126.59,126.63,5063.0,122.9737,122.9834,122.9349,122.9737,5063.0
2023-12-11 15:30:00,126.62,126.64,126.54,126.55,6698.0,122.964,122.9834,122.8863,122.896,6698.0
2023-12-11 15:35:00,126.55,126.69,126.53,126.67,3735.0,122.896,123.032,122.8766,123.0126,3735.0
2023-12-11 15:40:00,126.68,126.71,126.64,126.65,15568.0,123.0223,123.0514,122.9834,122.9932,15568.0
2023-12-11 15:45:00,126.64,126.71,126.6,126.6,12892.0,122.9834,123.0514,122.9446,122.9446,12892.0
2023-12-11 15:50:00,126.61,126.69,126.59,126.65,29888.0,122.9543,123.032,122.9349,122.9932,29888.0
2023-12-11 15:55:00,126.66,126.72,126.61,126.64,77025.0,123.0029,123.0611,122.9543,122.9834,77025.0
2023-12-12 09:30:00,126.93,127.19,126.44,126.64,32045.0,123.2651,123.5176,122.7892,122.9834,32045.0
2023-12-12 09:35:00,126.59,126.79,126.51,126.57,5189.0,122.9349,123.1291,122.8572,122.9155,5189.0
2023-12-12 09:40:00,126.54,126.65,126.35,126.55,7748.0,122.8863,122.9932,122.7018,122.896,7748.0
2023-12-12 09:45:00,126.52,126.61,126.48,126.54,5539.0,122.8669,122.9543,122.8281,122.8863,5539.0
2023-12-12 09:50:00,126.64,126.9,126.56,126.81,19912.0,122.9834,123.2359,122.9057,123.1485,19912.0
2023-12-12 09:55:00,126.82,126.82,126.49,126.55,6634.0,123.1582,123.1582,122.8378,122.896,6634.0
2023-12-12 10:00:00,126.61,126.81,126.57,126.73,6873.0,122.9543,123.1485,122.9155,123.0708,6873.0
2023-12-12 10:05:00,126.75,126.9,126.75,126.87,4091.0,123.0903,123.2359,123.0903,123.2068,4091.0
2023-12-12 10:10:00,126.85,127.04,126.82,126.89,11095.0,123.1874,123.3719,123.1582,123.2262,11095.0
2023-12-12 10:15:00,126.94,127.01,126.83,126.86,1290.0,123.2748,123.3428,123.168,123.1971,1290.0
2023-12-12 10:20:00,126.89,127.12,126.87,127.12,5126.0,123.2262,123.4496,123.2068,123.4496,5126.0
2023-12-12 10:25:00,127.15,127.3,127.11,127.17,10798.0,123.4787,123.6244,123.4399,123.4981,10798.0
2023-12-12 10:30:00,127.18,127.21,127.05,127.11,4925.0,123.5078,123.537,123.3816,123.4399,4925.0
2023-12-12 10:35:00,127.13,127.21,127.1,127.21,4503.0,123.4593,123.537,123.4302,123.537,4503.0
2023-12-12 10:40:00,127.23,127.34,127.2,127.25,7026.0,123.5564,123.6632,123.5273,123.5758,7026.0
2023-12-12 10:45:00,127.28,127.38,127.27,127.32,7078.0,123.605,123.7021,123.5952,123.6438,7078.0
2023-12-12 10:50:00,127.32,127.32,127.22,127.29,7248.0,123.6438,123.6438,123.5467,123.6147,7248.0
2023-12-12 10:55:00,127.31,127.34,127.25,127.3,5570.0,123.6341,123.6632,123.5758,123.6244,5570.0
2023-12-12 11:00:00,127.33,127.37,127.3,127.36,5147.0,123.6535,123.6924,123.6244,123.6826,5147.0
2023-12-12 11:05:00,127.38,127.41,127.35,127.35,2778.0,123.7021,123.7312,123.6729,123.6729,2778.0
2023-12-12 11:10:00,127.35,127.35,127.28,127.3,3252.0,123.6729,123.6729,123.605,123.6244,3252.0
2023-12-12 11:15:00,127.3,127.34,127.24,127.34,6891.0,123.6244,123.6632,123.5661,123.6632,6891.0
2023-12-12 11:20:00,127.29,127.39,127.29,127.39,5398.0,123.6147,123.7118,123.6147,123.7118,5398.0
2023-12-12 11:25:00,127.37,127.4,127.36,127.38,3459.0,123.6924,123.7215,123.6826,123.7021,3459.0
2023-12-12 11:30:00,127.39,127.43,127.38,127.42,4392.0,123.7118,123.7506,123.7021,123.7409,4392.0
2023-12-12 11:35:00,127.39,127.39,127.34,127.34,3411.0,123.7118,123.7118,123.6632,123.6632,3411.0
2023-12-12 11:40:00,127.33,127.4,127.32,127.35,5087.0,123.6535,123.7215,123.6438,123.6729,5087.0
2023-12-12 11:45:00,127.35,127.55,127.35,127.53,6502.0,123.6729,123.8672,123.6729,123.8477,6502.0
2023-12-12 11:50:00,127.52,127.52,127.48,127.5,5855.0,123.838,123.838,123.7992,123.8186,5855.0
2023-12-12 11:55:00,127.49,127.52,127.44,127.51,7281.0,123.8089,123.838,123.7603,123.8283,7281.0
2023-12-12 12:00:00,127.51,127.54,127.5,127.5,7524.0,123.8283,123.8575,123.8186,123.8186,7524.0
2023-12-12 12:05:00,127.51,127.54,127.49,127.53,6919.0,123.8283,123.8575,123.8089,123.8477,6919.0
2023-12-12 12:10:00,127.52,127.6,127.51,127.58,6531.0,123.838,123.9157,123.8283,123.8963,6531.0
2023-12-12 12:15:00,127.6,127.77,127.59,127.77,6059.0,123.9157,124.0808,123.906,124.0808,6059.0
2023-12-12 12:20:00,127.77,127.83,127.72,127.72,7798.0,124.0808,124.1391,124.0323,124.0323,7798.0
2023-12-12 12:25:00,127.73,127.74,127.7,127.74,3205.0,124.042,124.0517,124.0128,124.0517,3205.0
2023-12-12 12:30:00,127.74,127.78,127.69,127.78,4388.0,124.0517,124.0905,124.0031,124.0905,4388.0
2023-12-12 12:35:00,127.75,127.77,127.72,127.77,1997.0,124.0614,124.0808,124.0323,124.0808,1997.0
2023-12-12 12:40:00,127.78,127.78,127.73,127.73,4234.0,124.0905,124.0905,124.042,124.042,4234.0
2023-12-12 12:45:00,127.74,127.74,127.67,127.67,3804.0,124.0517,124.0517,123.9837,123.9837,3804.0
2023-12-12 12:50:00,127.66,127.67,127.6,127.63,3883.0,123.974,123.9837,123.9157,123.9449,3883.0
2023-12-12 12:55:00,127.62,127.64,127.6,127.63,2398.0,123.9351,123.9546,123.9157,123.9449,2398.0
2023-12-12 13:00:00,127.63,127.75,127.61,127.73,6627.0,123.9449,124.0614,123.9254,124.042,6627.0
2023-12-12 13:05:00,127.73,127.75,127.7,127.72,8800.0,124.042,124.0614,124.0128,124.0323,8800.0
2023-12-12 13:10:00,127.72,127.75,127.69,127.75,5460.0,124.0323,124.0614,124.0031,124.0614,5460.0
2023-12-12 13:15:00,127.75,127.85,127.75,127.83,7312.0,124.0614,124.1585,124.0614,124.1391,7312.0
2023-12-12 13:20:00,127.85,127.94,127.84,127.94,11468.0,124.1585,124.2459,124.1488,124.2459,11468.0
2023-12-12 13:25:00,127.95,128.02,127.95,127.97,11888.0,124.2556,124.3236,124.2556,124.275,11888.0
2023-12-12 13:30:00,127.95,127.96,127.84,127.86,32069.0,124.2556,124.2653,124.1488,124.1682,32069.0
2023-12-12 13:35:00,127.88,127.88,127.81,127.84,15544.0,124.1876,124.1876,124.1197,124.1488,15544.0
2023-12-12 13:40:00,127.83,127.83,127.69,127.69,22216.0,124.1391,124.1391,124.0031,124.0031,22216.0
2023-12-12 13:45:00,127.66,127.67,127.52,127.57,3410.0,123.974,123.9837,123.838,123.8866,3410.0
2023-12-12 13:50:00,127.57,127.6,127.42,127.44,3177.0,123.8866,123.9157,123.7409,123.7603,3177.0
2023-12-12 13:55:00,127.44,127.54,127.42,127.51,8308.0,123.7603,123.8575,123.7409,123.8283,8308.0
2023-12-12 14:00:00,127.52,127.67,127.52,127.6,8678.0,123.838,123.9837,123.838,123.9157,8678.0
2023-12-12 14:05:00,127.61,127.64,127.6,127.62,4584.0,123.9254,123.9546,123.9157,123.9351,4584.0
2023-12-12 14:10:00,127.65,127.68,127.61,127.61,8225.0,123.9643,123.9934,123.9254,123.9254,8225.0
2023-12-12 14:15:00,127.63,127.72,127.62,127.67,5771.0,123.9449,124.0323,123.9351,123.9837,5771.0
2023-12-12 14:20:00,127.68,127.72,127.66,127.69,8100.0,123.9934,124.0323,123.974,124.0031,8100.0
2023-12-12 14:25:00,127.69,127.73,127.68,127.69,11952.0,124.0031,124.042,123.9934,124.0031,11952.0
2023-12-12 14:30:00,127.68,127.71,127.64,127.65,8499.0,123.9934,124.0225,123.9546,123.9643,8499.0
2023-12-12 14:35:00,127.64,127.64,127.61,127.63,8065.0,123.9546,123.9546,123.9254,123.9449,8065.0
2023-12-12 14:40:00,127.64,127.72,127.63,127.69,8032.0,123.9546,124.0323,123.9449,124.0031,8032.0
2023-12-12 14:45:00,127.69,127.74,127.66,127.69,8194.0,124.0031,124.0517,123.974,124.0031,8194.0
2023-12-12 14:50:00,127.69,127.73,127.68,127.7,12669.0,124.0031,124.042,123.9934,124.0128,12669.0
2023-12-12 14:55:00,127.7,127.72,127.69,127.71,13341.0,124.0128,124.0323,124.0031,124.0225,13341.0
2023-12-12 15:00:00,127.71,127.77,127.66,127.73,42382.0,124.0225,124.0808,123.974,124.042,42382.0
2023-12-12 15:05:00,127.72,127.79,127.7,127.76,8917.0,124.0323,124.1002,124.0128,124.0711,8917.0
2023-12-12 15:10:00,127.74,127.83,127.73,127.81,23455.0,124.0517,124.1391,124.042,124.1197,23455.0
2023-12-12 15:15:00,127.81,127.85,127.74,127.74,22586.0,124.1197,124.1585,124.0517,124.0517,22586.0
2023-12-12 15:20:00,127.74,127.75,127.66,127.67,37734.0,124.0517,124.0614,123.974,123.9837,37734.0
2023-12-12 15:25:00,127.7,127.7,127.57,127.65,9284.0,124.0128,124.0128,123.8866,123.9643,9284.0
2023-12-12 15:30:00,127.66,127.71,127.63,127.7,17403.0,123.974,124.0225,123.9449,124.0128,17403.0
2023-12-12 15:35:00,127.68,127.7,127.66,127.68,14375.0,123.9934,124.0128,123.974,123.9934,14375.0
2023-12-12 15:40:00,127.69,127.74,127.68,127.7,70790.0,124.0031,124.0517,123.9934,124.0128,70790.0
2023-12-12 15:45:00,127.7,127.97,127.69,127.93,29898.0,124.0128,124.275,124.0031,124.2362,29898.0
2023-12-12 15:50:00,127.91,127.98,127.85,127.91,44587.0,124.2168,124.2847,124.1585,124.2168,44587.0
2023-12-12 15:55:00,127.91,128.14,127.89,128.08,136198.0,124.2168,124.4401,124.1973,124.3819,136198.0
2023-12-13 09:30:00,127.9,128.36,127.9,128.28,28554.0,124.2071,124.6538,124.2071,124.5761,28554.0
2023-12-13 09:35:00,128.18,128.64,128.18,128.45,26444.0,124.479,124.9257,124.479,124.7412,26444.0
2023-12-13 09:40:00,128.53,128.83,128.5,128.82,11059.0,124.8189,125.1102,124.7897,125.1005,11059.0
2023-12-13 09:45:00,128.82,129.05,128.79,128.89,13238.0,125.1005,125.3239,125.0714,125.1685,13238.0
2023-12-13 09:50:00,128.88,128.88,128.5,128.61,11668.0,125.1588,125.1588,124.7897,124.8966,11668.0
2023-12-13 09:55:00,128.63,128.72,128.59,128.66,17112.0,124.916,125.0034,124.8771,124.9451,17112.0
2023-12-13 10:00:00,128.66,128.69,128.47,128.52,27793.0,124.9451,124.9742,124.7606,124.8092,27793.0
2023-12-13 10:05:00,128.53,128.55,128.27,128.46,12971.0,124.8189,124.8383,124.5664,124.7509,12971.0
2023-12-13 10:10:00,128.44,128.48,128.35,128.45,6857.0,124.7315,124.7703,124.6441,124.7412,6857.0
2023-12-13 10:15:00,128.47,128.48,128.36,128.46,7137.0,124.7606,124.7703,124.6538,124.7509,7137.0
2023-12-13 10:20:00,128.45,128.66,128.44,128.66,5268.0,124.7412,124.9451,124.7315,124.9451,5268.0
2023-12-13 10:25:00,128.67,128.77,128.66,128.72,5629.0,124.9548,125.0519,124.9451,125.0034,5629.0
2023-12-13 10:30:00,128.74,128.81,128.71,128.76,5317.0,125.0228,125.0908,124.9937,125.0422,5317.0
2023-12-13 10:35:00,128.75,128.79,128.65,128.65,4705.0,125.0325,125.0714,124.9354,124.9354,4705.0
2023-12-13 10:40:00,128.67,128.83,128.67,128.83,3885.0,124.9548,125.1102,124.9548,125.1102,3885.0
2023-12-13 10:45:00,128.83,129.01,128.83,129.0,5112.0,125.1102,125.285,125.1102,125.2753,5112.0
2023-12-13 10:50:00,129.02,129.08,128.95,129.01,8228.0,125.2947,125.353,125.2267,125.285,8228.0
2023-12-13 10:55:00,129.05,129.12,128.95,128.95,4513.0,125.3239,125.3918,125.2267,125.2267,4513.0
2023-12-13 11:00:00,128.93,128.94,128.73,128.9,25238.0,125.2073,125.217,125.0131,125.1782,25238.0
2023-12-13 11:05:00,128.84,128.85,128.78,128.81,3221.0,125.1199,125.1296,125.0616,125.0908,3221.0
2023-12-13 11:10:00,128.82,129.0,128.81,128.98,5537.0,125.1005,125.2753,125.0908,125.2559,5537.0
2023-12-13 11:15:00,128.96,129.02,128.89,128.92,4341.0,125.2365,125.2947,125.1685,125.1976,4341.0
2023-12-13 11:20:00,128.94,129.09,128.9,129.04,7535.0,125.217,125.3627,125.1782,125.3141,7535.0
2023-12-13 11:25:00,129.06,129.1,128.99,129.0,5234.0,125.3336,125.3724,125.2656,125.2753,5234.0
2023-12-13 11:30:00,128.99,129.04,128.95,129.03,4085.0,125.2656,125.3141,125.2267,125.3044,4085.0
2023-12-13 11:35:00,129.01,129.1,129.01,129.03,5233.0,125.285,125.3724,125.285,125.3044,5233.0
2023-12-13 11:40:00,129.04,129.04,128.98,128.99,5841.0,125.3141,125.3141,125.2559,125.2656,5841.0
2023-12-13 11:45:00,129.02,129.05,129.01,129.02,2533.0,125.2947,125.3239,125.285,125.2947,2533.0
2023-12-13 11:50:00,129.01,129.01,128.95,128.97,3315.0,125.285,125.285,125.2267,125.2462,3315.0
2023-12-13 11:55:00,128.93,129.04,128.93,128.99,3386.0,125.2073,125.3141,125.2073,125.2656,3386.0
2023-12-13 12:00:00,129.03,129.06,129.02,129.04,3363.0,125.3044,125.3336,125.2947,125.3141,3363.0
2023-12-13 12:05:00,129.04,129.08,128.97,129.06,4940.0,125.3141,125.353,125.2462,125.3336,4940.0
2023-12-13 12:10:00,129.08,129.09,129.03,129.08,6580.0,125.353,125.3627,125.3044,125.353,6580.0
2023-12-13 12:15:00,129.07,129.09,129.03,129.03,6339.0,125.3433,125.3627,125.3044,125.3044,6339.0
2023-12-13 12:20:00,129.03,129.16,129.03,129.14,5162.0,125.3044,125.4307,125.3044,125.4113,5162.0
2023-12-13 12:25:00,129.13,129.14,129.09,129.11,2806.0,125.4015,125.4113,125.3627,125.3821,2806.0
2023-12-13 12:30:00,129.12,129.16,129.04,129.15,5392.0,125.3918,125.4307,125.3141,125.421,5392.0
2023-12-13 12:35:00,129.11,129.2,129.11,129.16,4682.0,125.3821,125.4695,125.3821,125.4307,4682.0
2023-12-13 12:40:00,129.17,129.2,129.15,129.18,10247.0,125.4404,125.4695,125.421,125.4501,10247.0
2023-12-13 12:45:00,129.18,129.21,129.17,129.18,7946.0,125.4501,125.4792,125.4404,125.4501,7946.0
2023-12-13 12:50:00,129.19,129.24,129.17,129.24,6853.0,125.4598,125.5084,125.4404,125.5084,6853.0
2023-12-13 12:55:00,129.23,129.27,129.14,129.17,10005.0,125.4987,125.5375,125.4113,125.4404,10005.0
2023-12-13 13:00:00,129.15,129.16,129.06,129.12,5800.0,125.421,125.4307,125.3336,125.3918,5800.0
2023-12-13 13:05:00,129.12,129.18,129.11,129.17,9855.0,125.3918,125.4501,125.3821,125.4404,9855.0
2023-12-13 13:10:00,129.18,129.25,129.17,129.24,4895.0,125.4501,125.5181,125.4404,125.5084,4895.0
2023-12-13 13:15:00,129.25,129.35,129.24,129.28,12207.0,125.5181,125.6152,125.5084,125.5472,12207.0
2023-12-13 13:20:00,129.28,129.28,129.25,129.26,2882.0,125.5472,125.5472,125.5181,125.5278,2882.0
2023-12-13 13:25:00,129.27,129.34,129.27,129.34,7508.0,125.5375,125.6055,125.5375,125.6055,7508.0
2023-12-13 13:30:00,129.34,129.39,129.32,129.35,5240.0,125.6055,125.654,125.5861,125.6152,5240.0
2023-12-13 13:35:00,129.36,129.43,129.36,129.43,4153.0,125.6249,125.6929,125.6249,125.6929,4153.0
2023-12-13 13:40:00,129.43,129.43,129.37,129.38,2678.0,125.6929,125.6929,125.6346,125.6443,2678.0
2023-12-13 13:45:00,129.39,129.47,129.38,129.47,5167.0,125.654,125.7317,125.6443,125.7317,5167.0
2023-12-13 13:50:00,129.47,129.55,129.45,129.45,8538.0,125.7317,125.8094,125.7123,125.7123,8538.0
2023-12-13 13:55:00,129.46,129.51,129.41,129.46,4475.0,125.722,125.7706,125.6735,125.722,4475.0
2023-12-13 14:00:00,129.45,129.88,129.45,129.81,15763.0,125.7123,126.1299,125.7123,126.0619,15763.0
2023-12-13 14:05:00,129.83,129.93,129.82,129.9,4745.0,126.0813,126.1784,126.0716,126.1493,4745.0
2023-12-13 14:10:00,129.93,129.99,129.91,129.99,6996.0,126.1784,126.2367,126.159,126.2367,6996.0
2023-12-13 14:15:00,129.95,129.99,129.83,129.89,8672.0,126.1979,126.2367,126.0813,126.1396,8672.0
2023-12-13 14:20:00,129.93,130.0,129.92,129.93,77744.0,126.1784,126.2464,126.1687,126.1784,77744.0
2023-12-13 14:25:00,129.94,130.09,129.9,130.07,19739.0,126.1882,126.3338,126.1493,126.3144,19739.0
2023-12-13 14:30:00,130.09,130.23,130.04,130.21,8532.0,126.3338,126.4698,126.2853,126.4504,8532.0
2023-12-13 14:35:00,130.22,130.41,130.21,130.41,16748.0,126.4601,126.6446,126.4504,126.6446,16748.0
2023-12-13 14:40:00,130.42,130.66,130.42,130.59,13030.0,126.6543,126.8874,126.6543,126.8194,13030.0
2023-12-13 14:45:00,130.59,130.63,130.48,130.49,9853.0,126.8194,126.8582,126.7126,126.7223,9853.0
2023-12-13 14:50:00,130.45,130.76,130.4,130.69,15338.0,126.6834,126.9845,126.6349,126.9165,15338.0
2023-12-13 14:55:00,130.73,130.96,130.65,130.9,11080.0,126.9553,127.1787,126.8777,127.1204,11080.0
2023-12-13 15:00:00,130.89,131.02,130.83,130.96,12016.0,127.1107,127.237,127.0525,127.1787,12016.0
2023-12-13 15:05:00,130.98,131.0,130.87,130.97,11824.0,127.1981,127.2175,127.0913,127.1884,11824.0
2023-12-13 15:10:00,130.92,131.09,130.87,131.06,12102.0,127.1399,127.305,127.0913,127.2758,12102.0
2023-12-13 15:15:00,131.06,131.15,130.9,131.09,17085.0,127.2758,127.3632,127.1204,127.305,17085.0
2023-12-13 15:20:00,131.08,131.12,131.02,131.02,14389.0,127.2952,127.3341,127.237,127.237,14389.0
2023-12-13 15:25:00,131.02,131.18,130.97,131.15,14597.0,127.237,127.3924,127.1884,127.3632,14597.0
2023-12-13 15:30:00,131.13,131.13,130.99,131.03,16267.0,127.3438,127.3438,127.2078,127.2467,16267.0
2023-12-13 15:35:00,131.04,131.25,131.0,131.25,20025.0,127.2564,127.4603,127.2175,127.4603,20025.0
2023-12-13 15:40:00,131.25,131.28,131.13,131.24,17532.0,127.4603,127.4895,127.3438,127.4506,17532.0
2023-12-13 15:45:00,131.23,131.26,130.91,130.99,32028.0,127.4409,127.47,127.1301,127.2078,32028.0
2023-12-13 15:50:00,131.01,131.04,130.85,130.85,44133.0,127.2273,127.2564,127.0719,127.0719,44133.0
2023-12-13 15:55:00,130.86,131.02,130.79,130.96,107228.0,127.0816,127.237,127.0136,127.1787,107228.0
2023-12-14 09:30:00,131.62,131.91,130.77,130.93,23051.0,127.8196,128.1013,126.9942,127.1496,23051.0
2023-12-14 09:35:00,130.95,130.99,130.51,130.75,4806.0,127.169,127.2078,126.7417,126.9748,4806.0
2023-12-14 09:40:00,130.75,130.75,130.53,130.55,6112.0,126.9748,126.9748,126.7611,126.7805,6112.0
2023-12-14 09:45:00,130.57,130.57,130.07,130.33,13150.0,126.8,126.8,126.3144,126.5669,13150.0
2023-12-14 09:50:00,130.37,130.4,130.13,130.31,36823.0,126.6057,126.6349,126.3727,126.5475,36823.0
2023-12-14 09:55:00,130.38,130.62,130.38,130.61,7227.0,126.6155,126.8485,126.6155,126.8388,7227.0
2023-12-14 10:00:00,130.54,130.62,130.39,130.59,13468.0,126.7708,126.8485,126.6252,126.8194,13468.0
2023-12-14 10:05:00,130.59,130.85,130.53,130.79,14179.0,126.8194,127.0719,126.7611,127.0136,14179.0
2023-12-14 10:10:00,130.83,131.04,130.8,130.96,13002.0,127.0525,127.2564,127.0233,127.1787,13002.0
2023-12-14 10:15:00,130.99,131.01,130.75,130.8,15836.0,127.2078,127.2273,126.9748,127.0233,15836.0
2023-12-14 10:20:00,130.77,130.93,130.71,130.8,13761.0,126.9942,127.1496,126.9359,127.0233,13761.0
2023-12-14 10:25:00,130.77,131.01,130.7,130.88,12511.0,126.9942,127.2273,126.9262,127.101,12511.0
2023-12-14 10:30:00,130.88,130.88,130.7,130.8,10501.0,127.101,127.101,126.9262,127.0233,10501.0
2023-12-14 10:35:00,130.82,130.86,130.62,130.72,14519.0,127.0427,127.0816,126.8485,126.9456,14519.0
2023-12-14 10:40:00,130.72,130.9,130.71,130.78,12546.0,126.9456,127.1204,126.9359,127.0039,12546.0
2023-12-14 10:45:00,130.78,130.87,130.62,130.84,8145.0,127.0039,127.0913,126.8485,127.0622,8145.0
2023-12-14 10:50:00,130.82,130.85,130.65,130.75,14304.0,127.0427,127.0719,126.8777,126.9748,14304.0
2023-12-14 10:55:00,130.72,130.88,130.66,130.78,17069.0,126.9456,127.101,126.8874,127.0039,17069.0
2023-12-14 11:00:00,130.78,130.78,130.47,130.47,11542.0,127.0039,127.0039,126.7029,126.7029,11542.0
2023-12-14 11:05:00,130.47,130.49,130.17,130.21,7248.0,126.7029,126.7223,126.4115,126.4504,7248.0
2023-12-14 11:10:00,130.24,130.24,129.7,129.72,10517.0,126.4795,126.4795,125.9551,125.9745,10517.0
2023-12-14 11:15:00,129.69,129.76,129.52,129.59,10539.0,125.9454,126.0134,125.7803,125.8483,10539.0
2023-12-14 11:20:00,129.57,129.68,129.49,129.5,10029.0,125.8288,125.9357,125.7511,125.7609,10029.0
2023-12-14 11:25:00,129.52,129.56,129.44,129.5,11060.0,125.7803,125.8191,125.7026,125.7609,11060.0
2023-12-14 11:30:00,129.47,129.61,129.42,129.42,15891.0,125.7317,125.8677,125.6832,125.6832,15891.0
2023-12-14 11:35:00,129.42,129.51,129.35,129.46,15127.0,125.6832,125.7706,125.6152,125.722,15127.0
2023-12-14 11:40:00,129.46,129.58,129.4,129.55,18457.0,125.722,125.8386,125.6637,125.8094,18457.0
2023-12-14 11:45:00,129.53,129.75,129.49,129.75,8396.0,125.79,126.0036,125.7511,126.0036,8396.0
2023-12-14 11:50:00,129.75,129.94,129.75,129.94,4720.0,126.0036,126.1882,126.0036,126.1882,4720.0
2023-12-14 11:55:00,129.95,129.96,129.81,129.85,10764.0,126.1979,126.2076,126.0619,126.1008,10764.0
2023-12-14 12:00:00,129.87,130.14,129.87,130.14,8255.0,126.1202,126.3824,126.1202,126.3824,8255.0
2023-12-14 12:05:00,130.14,130.24,130.01,130.01,20356.0,126.3824,126.4795,126.2561,126.2561,20356.0
2023-12-14 12:10:00,130.03,130.24,130.03,130.21,7232.0,126.2756,126.4795,126.2756,126.4504,7232.0
2023-12-14 12:15:00,130.2,130.35,130.2,130.27,11359.0,126.4406,126.5863,126.4406,126.5086,11359.0
2023-12-14 12:20:00,130.31,130.41,130.3,130.31,9540.0,126.5475,126.6446,126.5378,126.5475,9540.0
2023-12-14 12:25:00,130.3,130.37,130.23,130.25,6052.0,126.5378,126.6057,126.4698,126.4892,6052.0
2023-12-14 12:30:00,130.3,130.32,130.18,130.23,7095.0,126.5378,126.5572,126.4212,126.4698,7095.0
2023-12-14 12:35:00,130.19,130.22,130.1,130.14,7692.0,126.4309,126.4601,126.3435,126.3824,7692.0
2023-12-14 12:40:00,130.16,130.16,129.99,130.01,7551.0,126.4018,126.4018,126.2367,126.2561,7551.0
2023-12-14 12:45:00,130.03,130.06,129.92,130.0,7554.0,126.2756,126.3047,126.1687,126.2464,7554.0
2023-12-14 12:50:00,130.0,130.0,129.89,129.89,9743.0,126.2464,126.2464,126.1396,126.1396,9743.0
2023-12-14 12:55:00,129.89,129.89,129.7,129.7,6243.0,126.1396,126.1396,125.9551,125.9551,6243.0
2023-12-14 13:00:00,129.7,129.71,129.56,129.56,7142.0,125.9551,125.9648,125.8191,125.8191,7142.0
2023-12-14 13:05:00,129.6,129.66,129.49,129.6,10825.0,125.858,125.9162,125.7511,125.858,10825.0
2023-12-14 13:10:00,129.59,129.68,129.57,129.65,9314.0,125.8483,125.9357,125.8288,125.9065,9314.0
2023-12-14 13:15:00,129.65,129.65,129.49,129.64,14139.0,125.9065,125.9065,125.7511,125.8968,14139.0
2023-12-14 13:20:00,129.65,129.7,129.6,129.6,10782.0,125.9065,125.9551,125.858,125.858,10782.0
2023-12-14 13:25:00,129.63,129.7,129.51,129.57,9808.0,125.8871,125.9551,125.7706,125.8288,9808.0
2023-12-14 13:30:00,129.57,129.65,129.55,129.59,11387.0,125.8288,125.9065,125.8094,125.8483,11387.0
2023-12-14 13:35:00,129.58,129.62,129.53,129.56,11194.0,125.8386,125.8774,125.79,125.8191,11194.0
2023-12-14 13:40:00,129.57,129.67,129.57,129.65,8044.0,125.8288,125.926,125.8288,125.9065,8044.0
2023-12-14 13:45:00,129.65,129.73,129.58,129.62,14433.0,125.9065,125.9842,125.8386,125.8774,14433.0
2023-12-14 13:50:00,129.57,129.58,129.46,129.51,13873.0,125.8288,125.8386,125.722,125.7706,13873.0
2023-12-14 13:55:00,129.53,129.67,129.45,129.63,22623.0,125.79,125.926,125.7123,125.8871,22623.0
2023-12-14 14:00:00,129.66,129.72,129.59,129.66,12114.0,125.9162,125.9745,125.8483,125.9162,12114.0
2023-12-14 14:05:00,129.66,129.76,129.66,129.73,12355.0,125.9162,126.0134,125.9162,125.9842,12355.0
2023-12-14 14:10:00,129.73,129.89,129.73,129.83,10200.0,125.9842,126.1396,125.9842,126.0813,10200.0
2023-12-14 14:15:00,129.83,129.91,129.81,129.84,13015.0,126.0813,126.159,126.0619,126.091,13015.0
2023-12-14 14:20:00,129.84,130.07,129.83,130.07,10179.0,126.091,126.3144,126.0813,126.3144,10179.0
2023-12-14 14:25:00,130.06,130.17,130.04,130.17,15745.0,126.3047,126.4115,126.2853,126.4115,15745.0
2023-12-14 14:30:00,130.17,130.2,130.11,130.17,34413.0,126.4115,126.4406,126.3532,126.4115,34413.0
2023-12-14 14:35:00,130.17,130.55,130.14,130.55,48120.0,126.4115,126.7805,126.3824,126.7805,48120.0
2023-12-14 14:40:00,130.56,130.64,130.46,130.52,43062.0,126.7903,126.8679,126.6931,126.7514,43062.0
2023-12-14 14:45:00,130.53,130.71,130.53,130.71,27072.0,126.7611,126.9359,126.7611,126.9359,27072.0
2023-12-14 14:50:00,130.71,130.82,130.66,130.81,38585.0,126.9359,127.0427,126.8874,127.033,38585.0
2023-12-14 14:55:00,130.81,130.93,130.78,130.92,41100.0,127.033,127.1496,127.0039,127.1399,41100.0
2023-12-14 15:00:00,130.93,131.05,130.9,131.02,34206.0,127.1496,127.2661,127.1204,127.237,34206.0
2023-12-14 15:05:00,131.02,131.16,130.97,131.16,29900.0,127.237,127.3729,127.1884,127.3729,29900.0
2023-12-14 15:10:00,131.18,131.21,131.09,131.17,40124.0,127.3924,127.4215,127.305,127.3826,40124.0
2023-12-14 15:15:00,131.17,131.26,131.05,131.22,47812.0,127.3826,127.47,127.2661,127.4312,47812.0
2023-12-14 15:20:00,131.23,131.31,131.19,131.31,41145.0,127.4409,127.5186,127.4021,127.5186,41145.0
2023-12-14 15:25:00,131.28,131.35,131.28,131.3,32495.0,127.4895,127.5574,127.4895,127.5089,32495.0
2023-12-14 15:30:00,131.31,131.32,131.19,131.26,53029.0,127.5186,127.5283,127.4021,127.47,53029.0
2023-12-14 15:35:00,131.25,131.3,131.18,131.21,56428.0,127.4603,127.5089,127.3924,127.4215,56428.0
2023-12-14 15:40:00,131.2,131.28,131.12,131.21,65523.0,127.4118,127.4895,127.3341,127.4215,65523.0
2023-12-14 15:45:00,131.19,131.25,130.92,130.94,58472.0,127.4021,127.4603,127.1399,127.1593,58472.0
2023-12-14 15:50:00,130.93,131.06,130.93,131.02,109768.0,127.1496,127.2758,127.1496,127.237,109768.0
2023-12-14 15:55:00,131.01,131.27,130.96,131.07,278683.0,127.2273,127.4798,127.1787,127.2855,278683.0
2023-12-15 09:30:00,130.17,130.83,130.17,130.17,250718.0,126.4115,127.0525,126.4115,126.4115,250718.0
2023-12-15 09:35:00,130.17,130.17,129.36,129.86,11705.0,126.4115,126.4115,125.6249,126.1105,11705.0
2023-12-15 09:40:00,129.86,129.99,129.44,129.59,8178.0,126.1105,126.2367,125.7026,125.8483,8178.0
2023-12-15 09:45:00,129.52,129.59,129.15,129.25,8484.0,125.7803,125.8483,125.421,125.5181,8484.0
2023-12-15 09:50:00,129.22,129.56,129.22,129.44,7530.0,125.4889,125.8191,125.4889,125.7026,7530.0
2023-12-15 09:55:00,129.44,129.75,129.4,129.61,44035.0,125.7026,126.0036,125.6637,125.8677,44035.0
2023-12-15 10:00:00,129.64,129.7,129.01,129.11,37567.0,125.8968,125.9551,125.285,125.3821,37567.0
2023-12-15 10:05:00,129.06,129.3,128.83,128.94,27142.0,125.3336,125.5666,125.1102,125.217,27142.0
2023-12-15 10:10:00,128.94,129.08,128.84,128.84,7674.0,125.217,125.353,125.1199,125.1199,7674.0
2023-12-15 10:15:00,128.83,129.5,128.82,129.47,12321.0,125.1102,125.7609,125.1005,125.7317,12321.0
2023-12-15 10:20:00,129.46,129.6,129.36,129.5,8483.0,125.722,125.858,125.6249,125.7609,8483.0
2023-12-15 10:25:00,129.47,129.58,129.4,129.56,4544.0,125.7317,125.8386,125.6637,125.8191,4544.0
2023-12-15 10:30:00,129.55,129.55,129.37,129.41,8146.0,125.8094,125.8094,125.6346,125.6735,8146.0
2023-12-15 10:35:00,129.42,129.54,129.36,129.36,7467.0,125.6832,125.7997,125.6249,125.6249,7467.0
2023-12-15 10:40:00,129.38,129.38,129.22,129.23,6061.0,125.6443,125.6443,125.4889,125.4987,6061.0
2023-12-15 10:45:00,129.18,129.34,129.13,129.3,6026.0,125.4501,125.6055,125.4015,125.5666,6026.0
2023-12-15 10:50:00,129.29,129.56,129.23,129.46,11407.0,125.5569,125.8191,125.4987,125.722,11407.0
2023-12-15 10:55:00,129.38,129.51,129.36,129.39,8038.0,125.6443,125.7706,125.6249,125.654,8038.0
2023-12-15 11:00:00,129.47,129.5,129.38,129.41,8488.0,125.7317,125.7609,125.6443,125.6735,8488.0
2023-12-15 11:05:00,129.37,129.37,129.06,129.06,2525.0,125.6346,125.6346,125.3336,125.3336,2525.0
2023-12-15 11:10:00,129.11,129.19,129.1,129.14,4524.0,125.3821,125.4598,125.3724,125.4113,4524.0
2023-12-15 11:15:00,129.13,129.14,129.04,129.08,3688.0,125.4015,125.4113,125.3141,125.353,3688.0
2023-12-15 11:20:00,129.12,129.12,128.88,128.91,8248.0,125.3918,125.3918,125.1588,125.1879,8248.0
2023-12-15 11:25:00,128.91,129.04,128.91,129.04,3607.0,125.1879,125.3141,125.1879,125.3141,3607.0
2023-12-15 11:30:00,129.04,129.12,129.04,129.07,4655.0,125.3141,125.3918,125.3141,125.3433,4655.0
2023-12-15 11:35:00,129.08,129.08,129.02,129.04,4551.0,125.353,125.353,125.2947,125.3141,4551.0
2023-12-15 11:40:00,129.03,129.06,128.98,128.98,37054.0,125.3044,125.3336,125.2559,125.2559,37054.0
2023-12-15 11:45:00,128.99,128.99,128.87,128.94,8060.0,125.2656,125.2656,125.1491,125.217,8060.0
2023-12-15 11:50:00,128.94,129.1,128.93,129.01,4985.0,125.217,125.3724,125.2073,125.285,4985.0
2023-12-15 11:55:00,129.01,129.03,128.95,129.02,4496.0,125.285,125.3044,125.2267,125.2947,4496.0
2023-12-15 12:00:00,129.03,129.09,129.02,129.06,6395.0,125.3044,125.3627,125.2947,125.3336,6395.0
2023-12-15 12:05:00,129.07,129.15,129.04,129.12,6978.0,125.3433,125.421,125.3141,125.3918,6978.0
2023-12-15 12:10:00,129.16,129.16,129.06,129.08,2446.0,125.4307,125.4307,125.3336,125.353,2446.0
2023-12-15 12:15:00,129.06,129.17,129.06,129.15,2742.0,125.3336,125.4404,125.3336,125.421,2742.0
2023-12-15 12:20:00,129.18,129.2,129.15,129.19,3037.0,125.4501,125.4695,125.421,125.4598,3037.0
2023-12-15 12:25:00,129.19,129.26,129.18,129.24,4974.0,125.4598,125.5278,125.4501,125.5084,4974.0
2023-12-15 12:30:00,129.26,129.35,129.25,129.31,4828.0,125.5278,125.6152,125.5181,125.5763,4828.0
2023-12-15 12:35:00,129.29,129.31,129.26,129.29,4803.0,125.5569,125.5763,125.5278,125.5569,4803.0
2023-12-15 12:40:00,129.25,129.33,129.25,129.29,2944.0,125.5181,125.5958,125.5181,125.5569,2944.0
2023-12-15 12:45:00,129.29,129.42,129.25,129.4,5740.0,125.5569,125.6832,125.5181,125.6637,5740.0
2023-12-15 12:50:00,129.44,129.45,129.37,129.38,3145.0,125.7026,125.7123,125.6346,125.6443,3145.0
2023-12-15 12:55:00,129.37,129.46,129.37,129.43,4239.0,125.6346,125.722,125.6346,125.6929,4239.0
2023-12-15 13:00:00,129.44,129.46,129.38,129.42,4719.0,125.7026,125.722,125.6443,125.6832,4719.0
2023-12-15 13:05:00,129.41,129.42,129.32,129.32,3744.0,125.6735,125.6832,125.5861,125.5861,3744.0
2023-12-15 13:10:00,129.33,129.36,129.24,129.31,6674.0,125.5958,125.6249,125.5084,125.5763,6674.0
2023-12-15 13:15:00,129.27,129.36,129.27,129.33,2582.0,125.5375,125.6249,125.5375,125.5958,2582.0
2023-12-15 13:20:00,129.34,129.39,129.32,129.39,7222.0,125.6055,125.654,125.5861,125.654,7222.0
2023-12-15 13:25:00,129.39,129.39,129.23,129.27,4770.0,125.654,125.654,125.4987,125.5375,4770.0
2023-12-15 13:30:00,129.29,129.3,129.14,129.15,2701.0,125.5569,125.5666,125.4113,125.421,2701.0
2023-12-15 13:35:00,129.19,129.23,129.01,129.03,4215.0,125.4598,125.4987,125.285,125.3044,4215.0
2023-12-15 13:40:00,129.03,129.04,128.87,128.93,5628.0,125.3044,125.3141,125.1491,125.2073,5628.0
2023-12-15 13:45:00,128.91,128.97,128.85,128.97,4612.0,125.1879,125.2462,125.1296,125.2462,4612.0
2023-12-15 13:50:00,128.98,129.02,128.93,128.97,5044.0,125.2559,125.2947,125.2073,125.2462,5044.0
2023-12-15 13:55:00,128.99,129.01,128.93,129.01,3052.0,125.2656,125.285,125.2073,125.285,3052.0
2023-12-15 14:00:00,129.02,129.02,128.88,128.89,3491.0,125.2947,125.2947,125.1588,125.1685,3491.0
2023-12-15 14:05:00,128.86,128.87,128.77,128.81,4220.0,125.1393,125.1491,125.0519,125.0908,4220.0
2023-12-15 14:10:00,128.78,128.82,128.7,128.77,15861.0,125.0616,125.1005,124.984,125.0519,15861.0
2023-12-15 14:15:00,128.78,128.97,128.77,128.89,6539.0,125.0616,125.2462,125.0519,125.1685,6539.0
2023-12-15 14:20:00,128.88,128.89,128.83,128.83,4794.0,125.1588,125.1685,125.1102,125.1102,4794.0
2023-12-15 14:25:00,128.82,128.85,128.75,128.75,5193.0,125.1005,125.1296,125.0325,125.0325,5193.0
2023-12-15 14:30:00,128.77,128.82,128.74,128.78,59893.0,125.0519,125.1005,125.0228,125.0616,59893.0
2023-12-15 14:35:00,128.76,128.78,128.63,128.75,6114.0,125.0422,125.0616,124.916,125.0325,6114.0
2023-12-15 14:40:00,128.76,128.89,128.73,128.86,5327.0,125.0422,125.1685,125.0131,125.1393,5327.0
2023-12-15 14:45:00,128.87,128.95,128.82,128.93,6819.0,125.1491,125.2267,125.1005,125.2073,6819.0
2023-12-15 14:50:00,128.93,128.95,128.76,128.76,6711.0,125.2073,125.2267,125.0422,125.0422,6711.0
2023-12-15 14:55:00,128.77,128.87,128.71,128.87,10242.0,125.0519,125.1491,124.9937,125.1491,10242.0
2023-12-15 15:00:00,128.86,128.97,128.86,128.87,5022.0,125.1393,125.2462,125.1393,125.1491,5022.0
2023-12-15 15:05:00,128.86,128.91,128.75,128.75,7407.0,125.1393,125.1879,125.0325,125.0325,7407.0
2023-12-15 15:10:00,128.69,128.77,128.62,128.63,5525.0,124.9742,125.0519,124.9063,124.916,5525.0
2023-12-15 15:15:00,128.63,128.77,128.62,128.75,6267.0,124.916,125.0519,124.9063,125.0325,6267.0
2023-12-15 15:20:00,128.75,128.83,128.75,128.77,6090.0,125.0325,125.1102,125.0325,125.0519,6090.0
2023-12-15 15:25:00,128.77,128.85,128.76,128.8,7024.0,125.0519,125.1296,125.0422,125.0811,7024.0
2023-12-15 15:30:00,128.78,128.78,128.55,128.57,8656.0,125.0616,125.0616,124.8383,124.8577,8656.0
2023-12-15 15:35:00,128.56,128.56,128.29,128.3,15756.0,124.848,124.848,124.5858,124.5955,15756.0
2023-12-15 15:40:00,128.29,128.34,128.23,128.26,22621.0,124.5858,124.6344,124.5275,124.5567,22621.0
2023-12-15 15:45:00,128.27,128.32,128.22,128.32,26781.0,124.5664,124.6149,124.5178,124.6149,26781.0
2023-12-15 15:50:00,128.31,128.63,128.26,128.57,60544.0,124.6052,124.916,124.5567,124.8577,60544.0
2023-12-15 15:55:00,128.57,128.77,128.54,128.6,119652.0,124.8577,125.0519,124.8286,124.8868,119652.0
2023-12-18 09:30:00,129.87,130.41,127.82,127.91,116589.0,126.1202,126.6446,124.1294,124.2168,116589.0
2023-12-18 09:35:00,127.98,129.21,127.97,129.21,10747.0,124.2847,125.4792,124.275,125.4792,10747.0
2023-12-18 09:40:00,129.09,129.21,128.63,128.89,15974.0,125.3627,125.4792,124.916,125.1685,15974.0
2023-12-18 09:45:00,128.88,129.22,128.87,129.18,9438.0,125.1588,125.4889,125.1491,125.4501,9438.0
2023-12-18 09:50:00,129.2,129.49,129.07,129.49,11772.0,125.4695,125.7511,125.3433,125.7511,11772.0
2023-12-18 09:55:00,129.57,130.04,129.49,130.03,30464.0,125.8288,126.2853,125.7511,126.2756,30464.0
2023-12-18 10:00:00,129.91,130.04,129.46,129.46,19043.0,126.159,126.2853,125.722,125.722,19043.0
2023-12-18 10:05:00,129.5,129.55,129.38,129.53,22247.0,125.7609,125.8094,125.6443,125.79,22247.0
2023-12-18 10:10:00,129.52,129.55,129.14,129.22,10665.0,125.7803,125.8094,125.4113,125.4889,10665.0
2023-12-18 10:15:00,129.19,129.31,129.08,129.25,10333.0,125.4598,125.5763,125.353,125.5181,10333.0
2023-12-18 10:20:00,129.26,129.44,129.23,129.41,11458.0,125.5278,125.7026,125.4987,125.6735,11458.0
2023-12-18 10:25:00,129.44,129.56,129.4,129.49,11035.0,125.7026,125.8191,125.6637,125.7511,11035.0
2023-12-18 10:30:00,129.51,129.65,129.51,129.58,12102.0,125.7706,125.9065,125.7706,125.8386,12102.0
2023-12-18 10:35:00,129.56,129.76,129.55,129.72,11700.0,125.8191,126.0134,125.8094,125.9745,11700.0
2023-12-18 10:40:00,129.72,129.81,129.67,129.68,11759.0,125.9745,126.0619,125.926,125.9357,11759.0
2023-12-18 10:45:00,129.71,129.81,129.68,129.81,4098.0,125.9648,126.0619,125.9357,126.0619,4098.0
2023-12-18 10:50:00,129.81,130.03,129.79,130.03,26788.0,126.0619,126.2756,126.0425,126.2756,26788.0
2023-12-18 10:55:00,130.0,130.12,129.84,129.86,3988.0,126.2464,126.363,126.091,126.1105,3988.0
2023-12-18 11:00:00,129.86,129.94,129.82,129.94,7114.0,126.1105,126.1882,126.0716,126.1882,7114.0
2023-12-18 11:05:00,129.94,130.01,129.94,130.0,3698.0,126.1882,126.2561,126.1882,126.2464,3698.0
2023-12-18 11:10:00,130.01,130.05,129.98,130.03,4078.0,126.2561,126.295,126.227,126.2756,4078.0
2023-12-18 11:15:00,130.03,130.14,130.03,130.13,5715.0,126.2756,126.3824,126.2756,126.3727,5715.0
2023-12-18 11:20:00,130.12,130.32,130.12,130.3,5545.0,126.363,126.5572,126.363,126.5378,5545.0
2023-12-18 11:25:00,130.3,130.35,130.23,130.26,8155.0,126.5378,126.5863,126.4698,126.4989,8155.0
2023-12-18 11:30:00,130.28,130.34,130.2,130.21,4348.0,126.5183,126.5766,126.4406,126.4504,4348.0
2023-12-18 11:35:00,130.17,130.35,130.17,130.34,5312.0,126.4115,126.5863,126.4115,126.5766,5312.0
2023-12-18 11:40:00,130.36,130.38,130.3,130.31,8680.0,126.596,126.6155,126.5378,126.5475,8680.0
2023-12-18 11:45:00,130.3,130.3,130.2,130.26,5744.0,126.5378,126.5378,126.4406,126.4989,5744.0
2023-12-18 11:50:00,130.25,130.25,130.0,130.0,5459.0,126.4892,126.4892,126.2464,126.2464,5459.0
2023-12-18 11:55:00,129.97,129.98,129.86,129.9,2991.0,126.2173,126.227,126.1105,126.1493,2991.0
2023-12-18 12:00:00,129.91,129.94,129.85,129.92,7463.0,126.159,126.1882,126.1008,126.1687,7463.0
2023-12-18 12:05:00,129.92,129.99,129.78,129.99,6114.0,126.1687,126.2367,126.0328,126.2367,6114.0
2023-12-18 12:10:00,129.97,130.18,129.97,130.18,4829.0,126.2173,126.4212,126.2173,126.4212,4829.0
2023-12-18 12:15:00,130.19,130.33,130.19,130.33,8320.0,126.4309,126.5669,126.4309,126.5669,8320.0
2023-12-18 12:20:00,130.33,130.36,130.27,130.31,5732.0,126.5669,126.596,126.5086,126.5475,5732.0
2023-12-18 12:25:00,130.31,130.39,130.3,130.36,4040.0,126.5475,126.6252,126.5378,126.596,4040.0
2023-12-18 12:30:00,130.38,130.46,130.38,130.4,5546.0,126.6155,126.6931,126.6155,126.6349,5546.0
2023-12-18 12:35:00,130.41,130.46,130.35,130.35,4054.0,126.6446,126.6931,126.5863,126.5863,4054.0
2023-12-18 12:40:00,130.34,130.38,130.28,130.34,6797.0,126.5766,126.6155,126.5183,126.5766,6797.0
2023-12-18 12:45:00,130.31,130.36,130.28,130.36,3109.0,126.5475,126.596,126.5183,126.596,3109.0
2023-12-18 12:50:00,130.36,130.36,130.22,130.22,5039.0,126.596,126.596,126.4601,126.4601,5039.0
2023-12-18 12:55:00,130.24,130.38,130.24,130.36,3584.0,126.4795,126.6155,126.4795,126.596,3584.0
2023-12-18 13:00:00,130.38,130.47,130.37,130.43,7453.0,126.6155,126.7029,126.6057,126.664,7453.0
2023-12-18 13:05:00,130.44,130.5,130.42,130.46,10480.0,126.6737,126.732,126.6543,126.6931,10480.0
2023-12-18 13:10:00,130.44,130.57,130.44,130.53,6901.0,126.6737,126.8,126.6737,126.7611,6901.0
2023-12-18 13:15:00,130.55,130.61,130.53,130.54,7083.0,126.7805,126.8388,126.7611,126.7708,7083.0
2023-12-18 13:20:00,130.53,130.53,130.46,130.5,5788.0,126.7611,126.7611,126.6931,126.732,5788.0
2023-12-18 13:25:00,130.51,130.62,130.46,130.52,7543.0,126.7417,126.8485,126.6931,126.7514,7543.0
2023-12-18 13:30:00,130.49,130.52,130.47,130.51,3370.0,126.7223,126.7514,126.7029,126.7417,3370.0
2023-12-18 13:35:00,130.47,130.51,130.44,130.51,4945.0,126.7029,126.7417,126.6737,126.7417,4945.0
2023-12-18 13:40:00,130.51,130.52,130.44,130.44,4667.0,126.7417,126.7514,126.6737,126.6737,4667.0
2023-12-18 13:45:00,130.42,130.65,130.41,130.65,7889.0,126.6543,126.8777,126.6446,126.8777,7889.0
2023-12-18 13:50:00,130.65,130.68,130.63,130.68,5188.0,126.8777,126.9068,126.8582,126.9068,5188.0
2023-12-18 13:55:00,130.67,130.69,130.65,130.67,3711.0,126.8971,126.9165,126.8777,126.8971,3711.0
2023-12-18 14:00:00,130.65,130.78,130.65,130.77,8410.0,126.8777,127.0039,126.8777,126.9942,8410.0
2023-12-18 14:05:00,130.77,130.79,130.61,130.61,11190.0,126.9942,127.0136,126.8388,126.8388,11190.0
2023-12-18 14:10:00,130.59,130.59,130.53,130.58,4620.0,126.8194,126.8194,126.7611,126.8097,4620.0
2023-12-18 14:15:00,130.58,130.61,130.55,130.6,3704.0,126.8097,126.8388,126.7805,126.8291,3704.0
2023-12-18 14:20:00,130.59,130.62,130.54,130.56,2588.0,126.8194,126.8485,126.7708,126.7903,2588.0
2023-12-18 14:25:00,130.51,130.52,130.35,130.48,6289.0,126.7417,126.7514,126.5863,126.7126,6289.0
2023-12-18 14:30:00,130.47,130.5,130.4,130.41,8587.0,126.7029,126.732,126.6349,126.6446,8587.0
2023-12-18 14:35:00,130.41,130.45,130.37,130.44,3831.0,126.6446,126.6834,126.6057,126.6737,3831.0
2023-12-18 14:40:00,130.44,130.5,130.42,130.5,3743.0,126.6737,126.732,126.6543,126.732,3743.0
2023-12-18 14:45:00,130.48,130.56,130.48,130.51,5155.0,126.7126,126.7903,126.7126,126.7417,5155.0
2023-12-18 14:50:00,130.52,130.53,130.49,130.52,3150.0,126.7514,126.7611,126.7223,126.7514,3150.0
2023-12-18 14:55:00,130.54,130.54,130.43,130.46,6327.0,126.7708,126.7708,126.664,126.6931,6327.0
2023-12-18 15:00:00,130.42,130.42,130.32,130.34,3291.0,126.6543,126.6543,126.5572,126.5766,3291.0
2023-12-18 15:05:00,130.35,130.42,130.35,130.37,7144.0,126.5863,126.6543,126.5863,126.6057,7144.0
2023-12-18 15:10:00,130.34,130.42,130.34,130.4,4965.0,126.5766,126.6543,126.5766,126.6349,4965.0
2023-12-18 15:15:00,130.42,130.45,130.4,130.4,8621.0,126.6543,126.6834,126.6349,126.6349,8621.0
2023-12-18 15:20:00,130.44,130.63,130.41,130.59,13730.0,126.6737,126.8582,126.6446,126.8194,13730.0
2023-12-18 15:25:00,130.61,130.69,130.58,130.59,9031.0,126.8388,126.9165,126.8097,126.8194,9031.0
2023-12-18 15:30:00,130.58,130.58,130.43,130.46,8385.0,126.8097,126.8097,126.664,126.6931,8385.0
2023-12-18 15:35:00,130.44,130.45,130.28,130.32,47415.0,126.6737,126.6834,126.5183,126.5572,47415.0
2023-12-18 15:40:00,130.32,130.36,130.26,130.3,15711.0,126.5572,126.596,126.4989,126.5378,15711.0
2023-12-18 15:45:00,130.28,130.39,130.27,130.37,17916.0,126.5183,126.6252,126.5086,126.6057,17916.0
2023-12-18 15:50:00,130.35,130.47,130.31,130.41,34393.0,126.5863,126.7029,126.5475,126.6446,34393.0
2023-12-18 15:55:00,130.4,130.49,130.28,130.47,211212.0,126.6349,126.7223,126.5183,126.7029,211212.0
2023-12-19 09:30:00,131.11,131.94,131.11,131.48,23336.0,127.3244,128.1304,127.3244,127.6837,23336.0
2023-12-19 09:35:00,131.53,131.57,131.24,131.36,10807.0,127.7322,127.7711,127.4506,127.5672,10807.0
2023-12-19 09:40:00,131.33,131.69,131.33,131.68,13168.0,127.538,127.8876,127.538,127.8779,13168.0
2023-12-19 09:45:00,131.58,131.97,131.57,131.79,18097.0,127.7808,128.1595,127.7711,127.9847,18097.0
2023-12-19 09:50:00,131.86,131.94,131.59,131.59,11926.0,128.0527,128.1304,127.7905,127.7905,11926.0
2023-12-19 09:55:00,131.56,131.7,131.53,131.56,16738.0,127.7614,127.8973,127.7322,127.7614,16738.0
2023-12-19 10:00:00,131.56,131.6,131.1,131.24,19041.0,127.7614,127.8002,127.3147,127.4506,19041.0
2023-12-19 10:05:00,131.22,131.23,131.02,131.15,21630.0,127.4312,127.4409,127.237,127.3632,21630.0
2023-12-19 10:10:00,131.15,131.28,131.05,131.25,29885.0,127.3632,127.4895,127.2661,127.4603,29885.0
2023-12-19 10:15:00,131.19,131.36,131.1,131.34,9688.0,127.4021,127.5672,127.3147,127.5477,9688.0
2023-12-19 10:20:00,131.33,131.46,131.2,131.24,5930.0,127.538,127.6643,127.4118,127.4506,5930.0
2023-12-19 10:25:00,131.22,131.28,131.18,131.23,5409.0,127.4312,127.4895,127.3924,127.4409,5409.0
2023-12-19 10:30:00,131.25,131.37,131.25,131.34,60180.0,127.4603,127.5769,127.4603,127.5477,60180.0
2023-12-19 10:35:00,131.3,131.37,131.17,131.34,5594.0,127.5089,127.5769,127.3826,127.5477,5594.0
2023-12-19 10:40:00,131.38,131.39,131.28,131.35,5227.0,127.5866,127.5963,127.4895,127.5574,5227.0
2023-12-19 10:45:00,131.33,131.57,131.31,131.53,8957.0,127.538,127.7711,127.5186,127.7322,8957.0
2023-12-19 10:50:00,131.5,131.5,131.31,131.31,5702.0,127.7031,127.7031,127.5186,127.5186,5702.0
2023-12-19 10:55:00,131.33,131.45,131.32,131.4,9373.0,127.538,127.6546,127.5283,127.606,9373.0
2023-12-19 11:00:00,131.44,131.48,131.41,131.48,4505.0,127.6448,127.6837,127.6157,127.6837,4505.0
2023-12-19 11:05:00,131.47,131.54,131.42,131.54,18054.0,127.674,127.742,127.6254,127.742,18054.0
2023-12-19 11:10:00,131.5,131.68,131.47,131.54,7179.0,127.7031,127.8779,127.674,127.742,7179.0
2023-12-19 11:15:00,131.49,131.54,131.43,131.47,11723.0,127.6934,127.742,127.6351,127.674,11723.0
2023-12-19 11:20:00,131.46,131.46,131.27,131.28,6113.0,127.6643,127.6643,127.4798,127.4895,6113.0
2023-12-19 11:25:00,131.28,131.38,131.26,131.26,8849.0,127.4895,127.5866,127.47,127.47,8849.0
2023-12-19 11:30:00,131.21,131.21,130.96,130.97,4866.0,127.4215,127.4215,127.1787,127.1884,4866.0
2023-12-19 11:35:00,130.97,131.25,130.96,131.24,9699.0,127.1884,127.4603,127.1787,127.4506,9699.0
2023-12-19 11:40:00,131.24,131.32,131.15,131.23,4228.0,127.4506,127.5283,127.3632,127.4409,4228.0
2023-12-19 11:45:00,131.22,131.23,131.1,131.12,7055.0,127.4312,127.4409,127.3147,127.3341,7055.0
2023-12-19 11:50:00,131.11,131.12,131.06,131.12,3227.0,127.3244,127.3341,127.2758,127.3341,3227.0
2023-12-19 11:55:00,131.08,131.17,131.08,131.15,4471.0,127.2952,127.3826,127.2952,127.3632,4471.0
2023-12-19 12:00:00,131.12,131.26,131.12,131.26,4481.0,127.3341,127.47,127.3341,127.47,4481.0
2023-12-19 12:05:00,131.24,131.26,131.19,131.2,8958.0,127.4506,127.47,127.4021,127.4118,8958.0
2023-12-19 12:10:00,131.23,131.27,131.18,131.23,35381.0,127.4409,127.4798,127.3924,127.4409,35381.0
2023-12-19 12:15:00,131.23,131.24,131.05,131.11,15064.0,127.4409,127.4506,127.2661,127.3244,15064.0
2023-12-19 12:20:00,131.11,131.23,131.03,131.23,15902.0,127.3244,127.4409,127.2467,127.4409,15902.0
2023-12-19 12:25:00,131.14,131.18,131.12,131.13,930.0,127.3535,127.3924,127.3341,127.3438,930.0
2023-12-19 12:30:00,131.15,131.22,131.1,131.22,4257.0,127.3632,127.4312,127.3147,127.4312,4257.0
2023-12-19 12:35:00,131.25,131.27,131.09,131.12,2044.0,127.4603,127.4798,127.305,127.3341,2044.0
2023-12-19 12:40:00,131.14,131.29,131.13,131.29,12543.0,127.3535,127.4992,127.3438,127.4992,12543.0
2023-12-19 12:45:00,131.32,131.35,131.24,131.29,4765.0,127.5283,127.5574,127.4506,127.4992,4765.0
2023-12-19 12:50:00,131.22,131.25,131.19,131.19,958.0,127.4312,127.4603,127.4021,127.4021,958.0
2023-12-19 12:55:00,131.26,131.26,131.15,131.17,2067.0,127.47,127.47,127.3632,127.3826,2067.0
2023-12-19 13:00:00,131.13,131.15,131.04,131.06,3863.0,127.3438,127.3632,127.2564,127.2758,3863.0
2023-12-19 13:05:00,131.08,131.13,131.01,131.12,3540.0,127.2952,127.3438,127.2273,127.3341,3540.0
2023-12-19 13:10:00,131.14,131.19,131.06,131.1,3058.0,127.3535,127.4021,127.2758,127.3147,3058.0
2023-12-19 13:15:00,131.11,131.12,131.06,131.07,1656.0,127.3244,127.3341,127.2758,127.2855,1656.0
2023-12-19 13:20:00,131.07,131.11,131.04,131.06,2730.0,127.2855,127.3244,127.2564,127.2758,2730.0
2023-12-19 13:25:00,131.05,131.09,131.05,131.08,2600.0,127.2661,127.305,127.2661,127.2952,2600.0
2023-12-19 13:30:00,131.07,131.07,130.94,130.94,1922.0,127.2855,127.2855,127.1593,127.1593,1922.0
2023-12-19 13:35:00,130.9,130.95,130.85,130.88,2287.0,127.1204,127.169,127.0719,127.101,2287.0
2023-12-19 13:40:00,130.91,130.95,130.84,130.95,1100.0,127.1301,127.169,127.0622,127.169,1100.0
2023-12-19 13:45:00,130.96,130.97,130.88,130.89,2300.0,127.1787,127.1884,127.101,127.1107,2300.0
2023-12-19 13:50:00,130.89,130.91,130.82,130.84,3066.0,127.1107,127.1301,127.0427,127.0622,3066.0
2023-12-19 13:55:00,130.82,130.83,130.73,130.77,2343.0,127.0427,127.0525,126.9553,126.9942,2343.0
2023-12-19 14:00:00,130.76,130.78,130.71,130.71,3271.0,126.9845,127.0039,126.9359,126.9359,3271.0
2023-12-19 14:05:00,130.71,130.83,130.68,130.76,17309.0,126.9359,127.0525,126.9068,126.9845,17309.0
2023-12-19 14:10:00,130.71,130.76,130.69,130.69,2975.0,126.9359,126.9845,126.9165,126.9165,2975.0
2023-12-19 14:15:00,130.63,130.66,130.56,130.59,3859.0,126.8582,126.8874,126.7903,126.8194,3859.0
2023-12-19 14:20:00,130.57,130.61,130.52,130.61,1413.0,126.8,126.8388,126.7514,126.8388,1413.0
2023-12-19 14:25:00,130.6,130.61,130.53,130.56,4076.0,126.8291,126.8388,126.7611,126.7903,4076.0
2023-12-19 14:30:00,130.58,130.67,130.56,130.64,6913.0,126.8097,126.8971,126.7903,126.8679,6913.0
2023-12-19 14:35:00,130.66,130.67,130.56,130.6,7380.0,126.8874,126.8971,126.7903,126.8291,7380.0
2023-12-19 14:40:00,130.6,130.6,130.5,130.53,515.0,126.8291,126.8291,126.732,126.7611,515.0
2023-12-19 14:45:00,130.5,130.53,130.44,130.44,3782.0,126.732,126.7611,126.6737,126.6737,3782.0
2023-12-19 14:50:00,130.41,130.43,130.4,130.4,2279.0,126.6446,126.664,126.6349,126.6349,2279.0
2023-12-19 14:55:00,130.42,130.52,130.42,130.49,7301.0,126.6543,126.7514,126.6543,126.7223,7301.0
2023-12-19 15:00:00,130.49,130.55,130.46,130.54,7518.0,126.7223,126.7805,126.6931,126.7708,7518.0
2023-12-19 15:05:00,130.55,130.55,130.4,130.42,4820.0,126.7805,126.7805,126.6349,126.6543,4820.0
2023-12-19 15:10:00,130.41,130.43,130.37,130.41,3467.0,126.6446,126.664,126.6057,126.6446,3467.0
2023-12-19 15:15:00,130.42,130.51,130.42,130.44,5406.0,126.6543,126.7417,126.6543,126.6737,5406.0
2023-12-19 15:20:00,130.43,130.45,130.33,130.37,9591.0,126.664,126.6834,126.5669,126.6057,9591.0
2023-12-19 15:25:00,130.34,130.39,130.26,130.39,6822.0,126.5766,126.6252,126.4989,126.6252,6822.0
2023-12-19 15:30:00,130.39,130.41,130.3,130.38,7981.0,126.6252,126.6446,126.5378,126.6155,7981.0
2023-12-19 15:35:00,130.37,130.42,130.35,130.38,10278.0,126.6057,126.6543,126.5863,126.6155,10278.0
2023-12-19 15:40:00,130.38,130.6,130.37,130.52,32368.0,126.6155,126.8291,126.6057,126.7514,32368.0
2023-12-19 15:45:00,130.5,130.57,130.36,130.36,29156.0,126.732,126.8,126.596,126.596,29156.0
2023-12-19 15:50:00,130.36,130.36,130.2,130.23,41456.0,126.596,126.596,126.4406,126.4698,41456.0
2023-12-19 15:55:00,130.25,130.29,130.18,130.22,199189.0,126.4892,126.528,126.4212,126.4601,199189.0
2023-12-20 09:30:00,130.24,130.56,129.98,130.45,19026.0,126.4795,126.7903,126.227,126.6834,19026.0
2023-12-20 09:35:00,130.4,130.49,130.04,130.12,6677.0,126.6349,126.7223,126.2853,126.363,6677.0
2023-12-20 09:40:00,130.16,130.17,129.92,129.98,5181.0,126.4018,126.4115,126.1687,126.227,5181.0
2023-12-20 09:45:00,129.91,130.07,129.65,130.02,4729.0,126.159,126.3144,125.9065,126.2658,4729.0
2023-12-20 09:50:00,130.03,130.26,130.03,130.22,8781.0,126.2756,126.4989,126.2756,126.4601,8781.0
2023-12-20 09:55:00,130.2,130.51,130.11,130.44,6833.0,126.4406,126.7417,126.3532,126.6737,6833.0
2023-12-20 10:00:00,130.5,130.58,130.18,130.24,6126.0,126.732,126.8097,126.4212,126.4795,6126.0
2023-12-20 10:05:00,130.19,130.3,130.12,130.15,8350.0,126.4309,126.5378,126.363,126.3921,8350.0
2023-12-20 10:10:00,130.12,130.25,130.11,130.14,6978.0,126.363,126.4892,126.3532,126.3824,6978.0
2023-12-20 10:15:00,130.17,130.25,130.08,130.17,8579.0,126.4115,126.4892,126.3241,126.4115,8579.0
2023-12-20 10:20:00,130.18,130.2,130.0,130.03,6490.0,126.4212,126.4406,126.2464,126.2756,6490.0
2023-12-20 10:25:00,130.04,130.06,129.97,130.0,6521.0,126.2853,126.3047,126.2173,126.2464,6521.0
2023-12-20 10:30:00,130.04,130.08,130.0,130.08,6471.0,126.2853,126.3241,126.2464,126.3241,6471.0
2023-12-20 10:35:00,130.06,130.19,130.06,130.14,7420.0,126.3047,126.4309,126.3047,126.3824,7420.0
2023-12-20 10:40:00,130.16,130.23,130.12,130.18,6602.0,126.4018,126.4698,126.363,126.4212,6602.0
2023-12-20 10:45:00,130.15,130.38,130.15,130.33,3772.0,126.3921,126.6155,126.3921,126.5669,3772.0
2023-12-20 10:50:00,130.32,130.34,130.27,130.32,6084.0,126.5572,126.5766,126.5086,126.5572,6084.0
2023-12-20 10:55:00,130.33,130.38,130.31,130.35,3549.0,126.5669,126.6155,126.5475,126.5863,3549.0
2023-12-20 11:00:00,130.35,130.42,130.34,130.4,2718.0,126.5863,126.6543,126.5766,126.6349,2718.0
2023-12-20 11:05:00,130.43,130.43,130.31,130.34,5763.0,126.664,126.664,126.5475,126.5766,5763.0
2023-12-20 11:10:00,130.35,130.39,130.29,130.36,6345.0,126.5863,126.6252,126.528,126.596,6345.0
2023-12-20 11:15:00,130.28,130.39,130.28,130.39,6042.0,126.5183,126.6252,126.5183,126.6252,6042.0
2023-12-20 11:20:00,130.34,130.39,130.29,130.32,3197.0,126.5766,126.6252,126.528,126.5572,3197.0
2023-12-20 11:25:00,130.3,130.37,130.3,130.37,5543.0,126.5378,126.6057,126.5378,126.6057,5543.0
2023-12-20 11:30:00,130.36,130.53,130.35,130.52,16435.0,126.596,126.7611,126.5863,126.7514,16435.0
2023-12-20 11:35:00,130.53,130.54,130.48,130.52,7195.0,126.7611,126.7708,126.7126,126.7514,7195.0
2023-12-20 11:40:00,130.52,130.58,130.52,130.55,5200.0,126.7514,126.8097,126.7514,126.7805,5200.0
2023-12-20 11:45:00,130.54,130.61,130.54,130.59,3947.0,126.7708,126.8388,126.7708,126.8194,3947.0
2023-12-20 11:50:00,130.61,130.61,130.56,130.59,5048.0,126.8388,126.8388,126.7903,126.8194,5048.0
2023-12-20 11:55:00,130.58,130.59,130.52,130.52,8177.0,126.8097,126.8194,126.7514,126.7514,8177.0
2023-12-20 12:00:00,130.53,130.54,130.43,130.45,6325.0,126.7611,126.7708,126.664,126.6834,6325.0
2023-12-20 12:05:00,130.44,130.47,130.39,130.43,3109.0,126.6737,126.7029,126.6252,126.664,3109.0
2023-12-20 12:10:00,130.46,130.46,130.41,130.46,3649.0,126.6931,126.6931,126.6446,126.6931,3649.0
2023-12-20 12:15:00,130.48,130.63,130.48,130.61,8992.0,126.7126,126.8582,126.7126,126.8388,8992.0
2023-12-20 12:20:00,130.61,130.63,130.5,130.52,5304.0,126.8388,126.8582,126.732,126.7514,5304.0
2023-12-20 12:25:00,130.5,130.54,130.48,130.5,4944.0,126.732,126.7708,126.7126,126.732,4944.0
2023-12-20 12:30:00,130.49,130.54,130.44,130.47,5189.0,126.7223,126.7708,126.6737,126.7029,5189.0
2023-12-20 12:35:00,130.46,130.46,130.32,130.34,4322.0,126.6931,126.6931,126.5572,126.5766,4322.0
2023-12-20 12:40:00,130.33,130.45,130.32,130.44,6559.0,126.5669,126.6834,126.5572,126.6737,6559.0
2023-12-20 12:45:00,130.45,130.59,130.45,130.59,7383.0,126.6834,126.8194,126.6834,126.8194,7383.0
2023-12-20 12:50:00,130.58,130.62,130.56,130.62,3928.0,126.8097,126.8485,126.7903,126.8485,3928.0
2023-12-20 12:55:00,130.59,130.64,130.57,130.59,3990.0,126.8194,126.8679,126.8,126.8194,3990.0
2023-12-20 13:00:00,130.59,130.59,130.5,130.51,11373.0,126.8194,126.8194,126.732,126.7417,11373.0
2023-12-20 13:05:00,130.51,130.51,130.46,130.47,4179.0,126.7417,126.7417,126.6931,126.7029,4179.0
2023-12-20 13:10:00,130.48,130.5,130.44,130.44,2588.0,126.7126,126.732,126.6737,126.6737,2588.0
2023-12-20 13:15:00,130.43,130.44,130.39,130.39,5091.0,126.664,126.6737,126.6252,126.6252,5091.0
2023-12-20 13:20:00,130.4,130.44,130.39,130.43,6424.0,126.6349,126.6737,126.6252,126.664,6424.0
2023-12-20 13:25:00,130.41,130.43,130.39,130.42,3434.0,126.6446,126.664,126.6252,126.6543,3434.0
2023-12-20 13:30:00,130.43,130.47,130.4,130.41,6866.0,126.664,126.7029,126.6349,126.6446,6866.0
2023-12-20 13:35:00,130.41,130.43,130.38,130.42,5652.0,126.6446,126.664,126.6155,126.6543,5652.0
2023-12-20 13:40:00,130.43,130.46,130.4,130.42,4273.0,126.664,126.6931,126.6349,126.6543,4273.0
2023-12-20 13:45:00,130.41,130.41,130.29,130.36,7568.0,126.6446,126.6446,126.528,126.596,7568.0
2023-12-20 13:50:00,130.37,130.38,130.32,130.33,3200.0,126.6057,126.6155,126.5572,126.5669,3200.0
2023-12-20 13:55:00,130.32,130.33,130.26,130.3,5467.0,126.5572,126.5669,126.4989,126.5378,5467.0
2023-12-20 14:00:00,130.28,130.28,130.12,130.13,6240.0,126.5183,126.5183,126.363,126.3727,6240.0
2023-12-20 14:05:00,130.17,130.2,130.15,130.19,3468.0,126.4115,126.4406,126.3921,126.4309,3468.0
2023-12-20 14:10:00,130.21,130.22,130.19,130.2,3724.0,126.4504,126.4601,126.4309,126.4406,3724.0
2023-12-20 14:15:00,130.18,130.3,130.16,130.25,30094.0,126.4212,126.5378,126.4018,126.4892,30094.0
2023-12-20 14:20:00,130.25,130.33,130.25,130.33,4734.0,126.4892,126.5669,126.4892,126.5669,4734.0
2023-12-20 14:25:00,130.3,130.32,130.26,130.32,6062.0,126.5378,126.5572,126.4989,126.5572,6062.0
2023-12-20 14:30:00,130.33,130.39,130.31,130.36,5645.0,126.5669,126.6252,126.5475,126.596,5645.0
2023-12-20 14:35:00,130.34,130.44,130.34,130.36,9153.0,126.5766,126.6737,126.5766,126.596,9153.0
2023-12-20 14:40:00,130.35,130.42,130.27,130.31,6594.0,126.5863,126.6543,126.5086,126.5475,6594.0
2023-12-20 14:45:00,130.33,130.36,130.18,130.19,12073.0,126.5669,126.596,126.4212,126.4309,12073.0
2023-12-20 14:50:00,130.21,130.25,129.68,129.83,16303.0,126.4504,126.4892,125.9357,126.0813,16303.0
2023-12-20 14:55:00,129.85,129.88,129.62,129.68,9968.0,126.1008,126.1299,125.8774,125.9357,9968.0
2023-12-20 15:00:00,129.61,129.61,129.25,129.3,3736.0,125.8677,125.8677,125.5181,125.5666,3736.0
2023-12-20 15:05:00,129.25,129.32,129.16,129.3,10277.0,125.5181,125.5861,125.4307,125.5666,10277.0
2023-12-20 15:10:00,129.32,129.47,129.28,129.3,9705.0,125.5861,125.7317,125.5472,125.5666,9705.0
2023-12-20 15:15:00,129.32,129.66,129.31,129.6,5112.0,125.5861,125.9162,125.5763,125.858,5112.0
2023-12-20 15:20:00,129.57,129.64,129.45,129.45,7814.0,125.8288,125.8968,125.7123,125.7123,7814.0
2023-12-20 15:25:00,129.41,129.48,129.31,129.31,8270.0,125.6735,125.7414,125.5763,125.5763,8270.0
2023-12-20 15:30:00,129.33,129.44,129.29,129.35,17328.0,125.5958,125.7026,125.5569,125.6152,17328.0
2023-12-20 15:35:00,129.34,129.34,129.22,129.24,6474.0,125.6055,125.6055,125.4889,125.5084,6474.0
2023-12-20 15:40:00,129.24,129.44,129.24,129.38,8145.0,125.5084,125.7026,125.5084,125.6443,8145.0
2023-12-20 15:45:00,129.39,129.48,129.35,129.48,16265.0,125.654,125.7414,125.6152,125.7414,16265.0
2023-12-20 15:50:00,129.6,129.62,129.23,129.34,29003.0,125.858,125.8774,125.4987,125.6055,29003.0
2023-12-20 15:55:00,129.32,129.32,128.95,129.04,92941.0,125.5861,125.5861,125.2267,125.3141,92941.0
2023-12-21 09:30:00,129.9,129.9,129.42,129.55,8315.0,126.1493,126.1493,125.6832,125.8094,8315.0
2023-12-21 09:35:00,129.5,129.53,129.24,129.46,2972.0,125.7609,125.79,125.5084,125.722,2972.0
2023-12-21 09:40:00,129.6,129.61,129.13,129.34,6952.0,125.858,125.8677,125.4015,125.6055,6952.0
2023-12-21 09:45:00,129.46,129.8,129.45,129.74,10879.0,125.722,126.0522,125.7123,125.9939,10879.0
2023-12-21 09:50:00,129.74,129.74,129.63,129.74,3004.0,125.9939,125.9939,125.8871,125.9939,3004.0
2023-12-21 09:55:00,129.75,129.81,129.71,129.71,2756.0,126.0036,126.0619,125.9648,125.9648,2756.0
2023-12-21 10:00:00,129.71,129.91,129.7,129.88,1719.0,125.9648,126.159,125.9551,126.1299,1719.0
2023-12-21 10:05:00,129.83,129.84,129.76,129.78,2767.0,126.0813,126.091,126.0134,126.0328,2767.0
2023-12-21 10:10:00,129.78,129.78,129.6,129.68,3658.0,126.0328,126.0328,125.858,125.9357,3658.0
2023-12-21 10:15:00,129.75,129.93,129.71,129.87,2845.0,126.0036,126.1784,125.9648,126.1202,2845.0
2023-12-21 10:20:00,129.87,130.15,129.87,130.14,4096.0,126.1202,126.3921,126.1202,126.3824,4096.0
2023-12-21 10:25:00,130.13,130.16,129.92,129.93,6453.0,126.3727,126.4018,126.1687,126.1784,6453.0
2023-12-21 10:30:00,129.97,130.11,129.93,130.05,4239.0,126.2173,126.3532,126.1784,126.295,4239.0
2023-12-21 10:35:00,130.12,130.15,130.01,130.05,2793.0,126.363,126.3921,126.2561,126.295,2793.0
2023-12-21 10:40:00,129.99,129.99,129.88,129.95,5824.0,126.2367,126.2367,126.1299,126.1979,5824.0
2023-12-21 10:45:00,129.94,130.02,129.91,129.91,2375.0,126.1882,126.2658,126.159,126.159,2375.0
2023-12-21 10:50:00,129.93,129.93,129.84,129.84,949.0,126.1784,126.1784,126.091,126.091,949.0
2023-12-21 10:55:00,129.82,129.82,129.62,129.62,2623.0,126.0716,126.0716,125.8774,125.8774,2623.0
2023-12-21 11:00:00,129.62,129.76,129.59,129.69,3758.0,125.8774,126.0134,125.8483,125.9454,3758.0
2023-12-21 11:05:00,129.72,129.75,129.64,129.64,1181.0,125.9745,126.0036,125.8968,125.8968,1181.0
2023-12-21 11:10:00,129.59,129.61,129.4,129.4,700.0,125.8483,125.8677,125.6637,125.6637,700.0
2023-12-21 11:15:00,129.37,129.43,129.37,129.4,2504.0,125.6346,125.6929,125.6346,125.6637,2504.0
2023-12-21 11:20:00,129.4,129.54,129.39,129.54,2689.0,125.6637,125.7997,125.654,125.7997,2689.0
2023-12-21 11:25:00,129.51,129.56,129.49,129.53,1134.0,125.7706,125.8191,125.7511,125.79,1134.0
2023-12-21 11:30:00,129.54,129.55,129.4,129.41,3135.0,125.7997,125.8094,125.6637,125.6735,3135.0
2023-12-21 11:35:00,129.44,129.51,129.43,129.47,902.0,125.7026,125.7706,125.6929,125.7317,902.0
2023-12-21 11:40:00,129.47,129.51,129.41,129.41,2930.0,125.7317,125.7706,125.6735,125.6735,2930.0
2023-12-21 11:45:00,129.42,129.5,129.42,129.5,1200.0,125.6832,125.7609,125.6832,125.7609,1200.0
2023-12-21 11:50:00,129.43,129.43,129.38,129.39,1279.0,125.6929,125.6929,125.6443,125.654,1279.0
2023-12-21 11:55:00,129.39,129.42,129.36,129.37,1804.0,125.654,125.6832,125.6249,125.6346,1804.0
2023-12-21 12:00:00,129.39,129.39,129.27,129.29,3851.0,125.654,125.654,125.5375,125.5569,3851.0
2023-12-21 12:05:00,129.25,129.31,129.24,129.24,4727.0,125.5181,125.5763,125.5084,125.5084,4727.0
2023-12-21 12:10:00,129.27,129.31,129.18,129.19,2776.0,125.5375,125.5763,125.4501,125.4598,2776.0
2023-12-21 12:15:00,129.21,129.21,129.03,129.03,988.0,125.4792,125.4792,125.3044,125.3044,988.0
2023-12-21 12:20:00,129.01,129.03,128.93,129.02,4910.0,125.285,125.3044,125.2073,125.2947,4910.0
2023-12-21 12:25:00,128.97,129.0,128.97,128.99,1144.0,125.2462,125.2753,125.2462,125.2656,1144.0
2023-12-21 12:30:00,129.0,129.17,129.0,129.08,3746.0,125.2753,125.4404,125.2753,125.353,3746.0
2023-12-21 12:35:00,129.05,129.13,129.02,129.11,3951.0,125.3239,125.4015,125.2947,125.3821,3951.0
2023-12-21 12:40:00,129.11,129.16,129.06,129.12,3817.0,125.3821,125.4307,125.3336,125.3918,3817.0
2023-12-21 12:45:00,129.16,129.16,129.07,129.08,4751.0,125.4307,125.4307,125.3433,125.353,4751.0
2023-12-21 12:50:00,129.06,129.08,128.94,128.94,1188.0,125.3336,125.353,125.217,125.217,1188.0
2023-12-21 12:55:00,128.89,128.92,128.83,128.84,1861.0,125.1685,125.1976,125.1102,125.1199,1861.0
2023-12-21 13:00:00,128.87,128.93,128.87,128.89,2690.0,125.1491,125.2073,125.1491,125.1685,2690.0
2023-12-21 13:05:00,128.92,128.94,128.84,128.93,1400.0,125.1976,125.217,125.1199,125.2073,1400.0
2023-12-21 13:10:00,128.9,128.91,128.84,128.84,503.0,125.1782,125.1879,125.1199,125.1199,503.0
2023-12-21 13:15:00,128.7,128.7,128.4,128.47,8281.0,124.984,124.984,124.6926,124.7606,8281.0
2023-12-21 13:20:00,128.42,128.74,128.42,128.74,1614.0,124.712,125.0228,124.712,125.0228,1614.0
2023-12-21 13:25:00,128.71,128.75,128.64,128.75,800.0,124.9937,125.0325,124.9257,125.0325,800.0
2023-12-21 13:30:00,128.79,129.04,128.79,128.97,5564.0,125.0714,125.3141,125.0714,125.2462,5564.0
2023-12-21 13:35:00,128.99,129.02,128.95,128.95,1891.0,125.2656,125.2947,125.2267,125.2267,1891.0
2023-12-21 13:40:00,128.93,129.09,128.93,129.05,3201.0,125.2073,125.3627,125.2073,125.3239,3201.0
2023-12-21 13:45:00,129.07,129.28,129.07,129.17,3804.0,125.3433,125.5472,125.3433,125.4404,3804.0
2023-12-21 13:50:00,129.18,129.19,129.12,129.14,2735.0,125.4501,125.4598,125.3918,125.4113,2735.0
2023-12-21 13:55:00,129.2,129.25,129.18,129.21,2352.0,125.4695,125.5181,125.4501,125.4792,2352.0
2023-12-21 14:00:00,129.2,129.28,129.2,129.25,2844.0,125.4695,125.5472,125.4695,125.5181,2844.0
2023-12-21 14:05:00,129.28,129.35,129.28,129.29,4933.0,125.5472,125.6152,125.5472,125.5569,4933.0
2023-12-21 14:10:00,129.28,129.33,129.25,129.28,2020.0,125.5472,125.5958,125.5181,125.5472,2020.0
2023-12-21 14:15:00,129.25,129.42,129.24,129.38,8243.0,125.5181,125.6832,125.5084,125.6443,8243.0
2023-12-21 14:20:00,129.4,129.44,129.32,129.33,3219.0,125.6637,125.7026,125.5861,125.5958,3219.0
2023-12-21 14:25:00,129.34,129.35,129.29,129.32,3314.0,125.6055,125.6152,125.5569,125.5861,3314.0
2023-12-21 14:30:00,129.31,129.37,129.29,129.37,4455.0,125.5763,125.6346,125.5569,125.6346,4455.0
2023-12-21 14:35:00,129.38,129.45,129.34,129.42,5666.0,125.6443,125.7123,125.6055,125.6832,5666.0
2023-12-21 14:40:00,129.42,129.5,129.42,129.49,3832.0,125.6832,125.7609,125.6832,125.7511,3832.0
2023-12-21 14:45:00,129.52,129.56,129.47,129.48,3764.0,125.7803,125.8191,125.7317,125.7414,3764.0
2023-12-21 14:50:00,129.47,129.53,129.46,129.5,3404.0,125.7317,125.79,125.722,125.7609,3404.0
2023-12-21 14:55:00,129.51,129.54,129.45,129.52,6158.0,125.7706,125.7997,125.7123,125.7803,6158.0
2023-12-21 15:00:00,129.53,129.63,129.5,129.62,6347.0,125.79,125.8871,125.7609,125.8774,6347.0
2023-12-21 15:05:00,129.63,129.64,129.54,129.58,4351.0,125.8871,125.8968,125.7997,125.8386,4351.0
2023-12-21 15:10:00,129.59,129.68,129.58,129.67,4813.0,125.8483,125.9357,125.8386,125.926,4813.0
2023-12-21 15:15:00,129.65,129.65,129.55,129.6,5350.0,125.9065,125.9065,125.8094,125.858,5350.0
2023-12-21 15:20:00,129.62,129.68,129.62,129.66,5355.0,125.8774,125.9357,125.8774,125.9162,5355.0
2023-12-21 15:25:00,129.68,129.91,129.66,129.87,9944.0,125.9357,126.159,125.9162,126.1202,9944.0
2023-12-21 15:30:00,129.91,130.06,129.86,130.03,9167.0,126.159,126.3047,126.1105,126.2756,9167.0
2023-12-21 15:35:00,130.03,130.16,130.01,130.12,12054.0,126.2756,126.4018,126.2561,126.363,12054.0
2023-12-21 15:40:00,130.13,130.21,130.02,130.07,17909.0,126.3727,126.4504,126.2658,126.3144,17909.0
2023-12-21 15:45:00,130.08,130.16,130.04,130.08,18817.0,126.3241,126.4018,126.2853,126.3241,18817.0
2023-12-21 15:50:00,130.1,130.18,130.03,130.13,35949.0,126.3435,126.4212,126.2756,126.3727,35949.0
2023-12-21 15:55:00,130.17,130.24,129.97,129.98,135774.0,126.4115,126.4795,126.2173,126.227,135774.0
2023-12-22 09:30:00,129.9,129.97,129.41,129.86,23296.0,126.1493,126.2173,125.6735,126.1105,23296.0
2023-12-22 09:35:00,129.97,130.42,129.91,130.34,8657.0,126.2173,126.6543,126.159,126.5766,8657.0
2023-12-22 09:40:00,130.28,130.5,130.27,130.47,10207.0,126.5183,126.732,126.5086,126.7029,10207.0
2023-12-22 09:45:00,130.43,130.43,130.06,130.18,9605.0,126.664,126.664,126.3047,126.4212,9605.0
2023-12-22 09:50:00,130.22,130.42,130.14,130.42,4866.0,126.4601,126.6543,126.3824,126.6543,4866.0
2023-12-22 09:55:00,130.43,130.43,130.2,130.2,1170.0,126.664,126.664,126.4406,126.4406,1170.0
2023-12-22 10:00:00,130.14,130.2,129.99,129.99,15295.0,126.3824,126.4406,126.2367,126.2367,15295.0
2023-12-22 10:05:00,130.08,130.15,129.93,129.99,4131.0,126.3241,126.3921,126.1784,126.2367,4131.0
2023-12-22 10:10:00,129.99,130.21,129.99,130.15,8592.0,126.2367,126.4504,126.2367,126.3921,8592.0
2023-12-22 10:15:00,130.15,130.22,130.03,130.22,3517.0,126.3921,126.4601,126.2756,126.4601,3517.0
2023-12-22 10:20:00,130.19,130.24,130.08,130.08,5901.0,126.4309,126.4795,126.3241,126.3241,5901.0
2023-12-22 10:25:00,130.09,130.09,129.96,130.0,3870.0,126.3338,126.3338,126.2076,126.2464,3870.0
2023-12-22 10:30:00,130.01,130.15,130.01,130.08,5209.0,126.2561,126.3921,126.2561,126.3241,5209.0
2023-12-22 10:35:00,130.09,130.11,129.87,129.89,4004.0,126.3338,126.3532,126.1202,126.1396,4004.0
2023-12-22 10:40:00,129.91,129.92,129.78,129.88,6690.0,126.159,126.1687,126.0328,126.1299,6690.0
2023-12-22 10:45:00,129.84,129.85,129.69,129.76,2000.0,126.091,126.1008,125.9454,126.0134,2000.0
2023-12-22 10:50:00,129.8,129.88,129.8,129.81,4305.0,126.0522,126.1299,126.0522,126.0619,4305.0
2023-12-22 10:55:00,129.81,129.81,129.65,129.65,4020.0,126.0619,126.0619,125.9065,125.9065,4020.0
2023-12-22 11:00:00,129.64,129.69,129.55,129.67,3337.0,125.8968,125.9454,125.8094,125.926,3337.0
2023-12-22 11:05:00,129.63,129.83,129.61,129.69,3085.0,125.8871,126.0813,125.8677,125.9454,3085.0
2023-12-22 11:10:00,129.7,129.7,129.6,129.66,3064.0,125.9551,125.9551,125.858,125.9162,3064.0
2023-12-22 11:15:00,129.67,129.79,129.6,129.77,2380.0,125.926,126.0425,125.858,126.0231,2380.0
2023-12-22 11:20:00,129.77,129.77,129.71,129.71,2004.0,126.0231,126.0231,125.9648,125.9648,2004.0
2023-12-22 11:25:00,129.71,129.83,129.69,129.83,2304.0,125.9648,126.0813,125.9454,126.0813,2304.0
2023-12-22 11:30:00,129.84,129.9,129.81,129.86,3282.0,126.091,126.1493,126.0619,126.1105,3282.0
2023-12-22 11:35:00,129.84,129.91,129.8,129.89,5294.0,126.091,126.159,126.0522,126.1396,5294.0
2023-12-22 11:40:00,129.91,129.91,129.67,129.69,21437.0,126.159,126.159,125.926,125.9454,21437.0
2023-12-22 11:45:00,129.66,129.71,129.63,129.67,1907.0,125.9162,125.9648,125.8871,125.926,1907.0
2023-12-22 11:50:00,129.66,129.67,129.61,129.66,2575.0,125.9162,125.926,125.8677,125.9162,2575.0
2023-12-22 11:55:00,129.64,129.7,129.55,129.6,5064.0,125.8968,125.9551,125.8094,125.858,5064.0
2023-12-22 12:00:00,129.58,129.6,129.53,129.6,1305.0,125.8386,125.858,125.79,125.858,1305.0
2023-12-22 12:05:00,129.6,129.71,129.6,129.65,2308.0,125.858,125.9648,125.858,125.9065,2308.0
2023-12-22 12:10:00,129.63,129.7,129.62,129.65,2854.0,125.8871,125.9551,125.8774,125.9065,2854.0
2023-12-22 12:15:00,129.66,129.66,129.59,129.64,2511.0,125.9162,125.9162,125.8483,125.8968,2511.0
2023-12-22 12:20:00,129.61,129.66,129.6,129.63,3886.0,125.8677,125.9162,125.858,125.8871,3886.0
2023-12-22 12:25:00,129.63,129.65,129.53,129.6,3350.0,125.8871,125.9065,125.79,125.858,3350.0
2023-12-22 12:30:00,129.61,129.65,129.6,129.64,2752.0,125.8677,125.9065,125.858,125.8968,2752.0
2023-12-22 12:35:00,129.63,129.68,129.6,129.65,4479.0,125.8871,125.9357,125.858,125.9065,4479.0
2023-12-22 12:40:00,129.68,129.69,129.64,129.65,3090.0,125.9357,125.9454,125.8968,125.9065,3090.0
2023-12-22 12:45:00,129.72,129.81,129.72,129.8,8400.0,125.9745,126.0619,125.9745,126.0522,8400.0
2023-12-22 12:50:00,129.79,129.82,129.77,129.81,2198.0,126.0425,126.0716,126.0231,126.0619,2198.0
2023-12-22 12:55:00,129.81,129.91,129.8,129.91,3535.0,126.0619,126.159,126.0522,126.159,3535.0
2023-12-22 13:00:00,129.93,129.98,129.89,129.93,2066.0,126.1784,126.227,126.1396,126.1784,2066.0
2023-12-22 13:05:00,129.97,129.98,129.91,129.91,6136.0,126.2173,126.227,126.159,126.159,6136.0
2023-12-22 13:10:00,129.88,129.96,129.87,129.94,6351.0,126.1299,126.2076,126.1202,126.1882,6351.0
2023-12-22 13:15:00,129.95,130.05,129.91,130.05,14206.0,126.1979,126.295,126.159,126.295,14206.0
2023-12-22 13:20:00,130.04,130.06,130.01,130.01,1743.0,126.2853,126.3047,126.2561,126.2561,1743.0
2023-12-22 13:25:00,129.99,130.03,129.97,130.01,3472.0,126.2367,126.2756,126.2173,126.2561,3472.0
2023-12-22 13:30:00,130.0,130.01,129.96,130.0,2884.0,126.2464,126.2561,126.2076,126.2464,2884.0
2023-12-22 13:35:00,130.02,130.09,129.98,129.98,3497.0,126.2658,126.3338,126.227,126.227,3497.0
2023-12-22 13:40:00,129.99,130.01,129.92,129.94,1832.0,126.2367,126.2561,126.1687,126.1882,1832.0
2023-12-22 13:45:00,129.94,130.08,129.91,130.08,2529.0,126.1882,126.3241,126.159,126.3241,2529.0
2023-12-22 13:50:00,130.09,130.14,130.06,130.06,2585.0,126.3338,126.3824,126.3047,126.3047,2585.0
2023-12-22 13:55:00,130.05,130.18,130.05,130.15,4132.0,126.295,126.4212,126.295,126.3921,4132.0
2023-12-22 14:00:00,130.16,130.17,130.08,130.09,2771.0,126.4018,126.4115,126.3241,126.3338,2771.0
2023-12-22 14:05:00,130.08,130.08,129.91,129.97,2632.0,126.3241,126.3241,126.159,126.2173,2632.0
2023-12-22 14:10:00,129.96,130.06,129.96,130.06,4292.0,126.2076,126.3047,126.2076,126.3047,4292.0
2023-12-22 14:15:00,130.04,130.06,129.95,130.03,3934.0,126.2853,126.3047,126.1979,126.2756,3934.0
2023-12-22 14:20:00,130.03,130.06,129.89,129.93,4438.0,126.2756,126.3047,126.1396,126.1784,4438.0
2023-12-22 14:25:00,129.95,129.95,129.82,129.82,2692.0,126.1979,126.1979,126.0716,126.0716,2692.0
2023-12-22 14:30:00,129.8,129.8,129.72,129.73,3401.0,126.0522,126.0522,125.9745,125.9842,3401.0
2023-12-22 14:35:00,129.7,129.9,129.7,129.9,3664.0,125.9551,126.1493,125.9551,126.1493,3664.0
2023-12-22 14:40:00,129.93,130.05,129.91,130.04,4159.0,126.1784,126.295,126.159,126.2853,4159.0
2023-12-22 14:45:00,130.1,130.18,130.1,130.13,4019.0,126.3435,126.4212,126.3435,126.3727,4019.0
2023-12-22 14:50:00,130.16,130.23,130.15,130.2,3773.0,126.4018,126.4698,126.3921,126.4406,3773.0
2023-12-22 14:55:00,130.18,130.24,130.18,130.23,2872.0,126.4212,126.4795,126.4212,126.4698,2872.0
2023-12-22 15:00:00,130.25,130.31,130.24,130.31,4786.0,126.4892,126.5475,126.4795,126.5475,4786.0
2023-12-22 15:05:00,130.31,130.32,130.2,130.2,3293.0,126.5475,126.5572,126.4406,126.4406,3293.0
2023-12-22 15:10:00,130.21,130.24,130.17,130.18,10706.0,126.4504,126.4795,126.4115,126.4212,10706.0
2023-12-22 15:15:00,130.16,130.16,130.07,130.11,5926.0,126.4018,126.4018,126.3144,126.3532,5926.0
2023-12-22 15:20:00,130.1,130.1,129.98,130.06,7430.0,126.3435,126.3435,126.227,126.3047,7430.0
2023-12-22 15:25:00,130.04,130.11,130.03,130.08,5853.0,126.2853,126.3532,126.2756,126.3241,5853.0
2023-12-22 15:30:00,130.12,130.13,130.05,130.06,8514.0,126.363,126.3727,126.295,126.3047,8514.0
2023-12-22 15:35:00,130.06,130.06,129.96,129.96,6623.0,126.3047,126.3047,126.2076,126.2076,6623.0
2023-12-22 15:40:00,129.97,129.99,129.9,129.99,11129.0,126.2173,126.2367,126.1493,126.2367,11129.0
2023-12-22 15:45:00,130.0,130.07,129.96,129.96,13632.0,126.2464,126.3144,126.2076,126.2076,13632.0
2023-12-22 15:50:00,129.95,130.14,129.94,130.08,30413.0,126.1979,126.3824,126.1882,126.3241,30413.0
2023-12-22 15:55:00,130.07,130.12,129.97,130.03,91907.0,126.3144,126.363,126.2173,126.2756,91907.0
2023-12-26 09:30:00,129.88,129.88,129.62,129.71,17347.0,126.1299,126.1299,125.8774,125.9648,17347.0
2023-12-26 09:35:00,129.66,129.71,129.56,129.56,700.0,125.9162,125.9648,125.8191,125.8191,700.0
2023-12-26 09:40:00,129.69,129.79,129.58,129.62,4348.0,125.9454,126.0425,125.8386,125.8774,4348.0
2023-12-26 09:45:00,129.59,129.82,129.59,129.75,4752.0,125.8483,126.0716,125.8483,126.0036,4752.0
2023-12-26 09:50:00,129.75,129.78,129.56,129.69,2827.0,126.0036,126.0328,125.8191,125.9454,2827.0
2023-12-26 09:55:00,129.69,129.86,129.64,129.81,2103.0,125.9454,126.1105,125.8968,126.0619,2103.0
2023-12-26 10:00:00,129.83,129.96,129.79,129.96,1830.0,126.0813,126.2076,126.0425,126.2076,1830.0
2023-12-26 10:05:00,129.99,130.13,129.96,130.12,5649.0,126.2367,126.3727,126.2076,126.363,5649.0
2023-12-26 10:10:00,130.14,130.23,130.05,130.23,2457.0,126.3824,126.4698,126.295,126.4698,2457.0
2023-12-26 10:15:00,130.22,130.28,130.21,130.22,940.0,126.4601,126.5183,126.4504,126.4601,940.0
2023-12-26 10:20:00,130.26,130.29,130.18,130.18,2611.0,126.4989,126.528,126.4212,126.4212,2611.0
2023-12-26 10:25:00,130.21,130.4,130.21,130.28,2362.0,126.4504,126.6349,126.4504,126.5183,2362.0
2023-12-26 10:30:00,130.28,130.33,130.16,130.21,2130.0,126.5183,126.5669,126.4018,126.4504,2130.0
2023-12-26 10:35:00,130.16,130.23,130.14,130.21,2394.0,126.4018,126.4698,126.3824,126.4504,2394.0
2023-12-26 10:40:00,130.19,130.28,130.14,130.22,3638.0,126.4309,126.5183,126.3824,126.4601,3638.0
2023-12-26 10:45:00,130.25,130.4,130.25,130.34,2621.0,126.4892,126.6349,126.4892,126.5766,2621.0
2023-12-26 10:50:00,130.35,130.35,130.28,130.33,900.0,126.5863,126.5863,126.5183,126.5669,900.0
2023-12-26 10:55:00,130.37,130.37,130.27,130.31,1175.0,126.6057,126.6057,126.5086,126.5475,1175.0
2023-12-26 11:00:00,130.29,130.32,130.16,130.27,2698.0,126.528,126.5572,126.4018,126.5086,2698.0
2023-12-26 11:05:00,130.31,130.34,130.29,130.31,2145.0,126.5475,126.5766,126.528,126.5475,2145.0
2023-12-26 11:10:00,130.3,130.42,130.29,130.41,1725.0,126.5378,126.6543,126.528,126.6446,1725.0
2023-12-26 11:15:00,130.43,130.43,130.29,130.29,2137.0,126.664,126.664,126.528,126.528,2137.0
2023-12-26 11:20:00,130.34,130.38,130.32,130.32,1544.0,126.5766,126.6155,126.5572,126.5572,1544.0
2023-12-26 11:25:00,130.31,130.35,130.29,130.3,1158.0,126.5475,126.5863,126.528,126.5378,1158.0
2023-12-26 11:30:00,130.29,130.36,130.28,130.33,2035.0,126.528,126.596,126.5183,126.5669,2035.0
2023-12-26 11:35:00,130.35,130.43,130.35,130.39,2498.0,126.5863,126.664,126.5863,126.6252,2498.0
2023-12-26 11:40:00,130.4,130.47,130.4,130.41,2026.0,126.6349,126.7029,126.6349,126.6446,2026.0
2023-12-26 11:45:00,130.43,130.49,130.42,130.47,1927.0,126.664,126.7223,126.6543,126.7029,1927.0
2023-12-26 11:50:00,130.44,130.51,130.44,130.47,2109.0,126.6737,126.7417,126.6737,126.7029,2109.0
2023-12-26 11:55:00,130.47,130.51,130.46,130.48,3246.0,126.7029,126.7417,126.6931,126.7126,3246.0
2023-12-26 12:00:00,130.45,130.45,130.37,130.37,1832.0,126.6834,126.6834,126.6057,126.6057,1832.0
2023-12-26 12:05:00,130.38,130.4,130.37,130.39,1224.0,126.6155,126.6349,126.6057,126.6252,1224.0
2023-12-26 12:10:00,130.36,130.48,130.36,130.44,6661.0,126.596,126.7126,126.596,126.6737,6661.0
2023-12-26 12:15:00,130.44,130.44,130.39,130.41,1862.0,126.6737,126.6737,126.6252,126.6446,1862.0
2023-12-26 12:20:00,130.41,130.42,130.37,130.39,2305.0,126.6446,126.6543,126.6057,126.6252,2305.0
2023-12-26 12:25:00,130.38,130.41,130.35,130.39,4223.0,126.6155,126.6446,126.5863,126.6252,4223.0
2023-12-26 12:30:00,130.39,130.39,130.32,130.36,1001.0,126.6252,126.6252,126.5572,126.596,1001.0
2023-12-26 12:35:00,130.37,130.39,130.35,130.38,1217.0,126.6057,126.6252,126.5863,126.6155,1217.0
2023-12-26 12:40:00,130.4,130.44,130.39,130.44,1146.0,126.6349,126.6737,126.6252,126.6737,1146.0
2023-12-26 12:45:00,130.44,130.54,130.43,130.54,2549.0,126.6737,126.7708,126.664,126.7708,2549.0
2023-12-26 12:50:00,130.53,130.54,130.5,130.53,1553.0,126.7611,126.7708,126.732,126.7611,1553.0
2023-12-26 12:55:00,130.55,130.55,130.47,130.5,2391.0,126.7805,126.7805,126.7029,126.732,2391.0
2023-12-26 13:00:00,130.5,130.52,130.5,130.52,200.0,126.732,126.7514,126.732,126.7514,200.0
2023-12-26 13:05:00,130.52,130.56,130.5,130.55,1800.0,126.7514,126.7903,126.732,126.7805,1800.0
2023-12-26 13:10:00,130.55,130.58,130.53,130.57,1478.0,126.7805,126.8097,126.7611,126.8,1478.0
2023-12-26 13:15:00,130.59,130.59,130.51,130.55,920.0,126.8194,126.8194,126.7417,126.7805,920.0
2023-12-26 13:20:00,130.52,130.6,130.52,130.59,1180.0,126.7514,126.8291,126.7514,126.8194,1180.0
2023-12-26 13:25:00,130.61,130.61,130.57,130.57,1426.0,126.8388,126.8388,126.8,126.8,1426.0
2023-12-26 13:30:00,130.57,130.58,130.54,130.54,1009.0,126.8,126.8097,126.7708,126.7708,1009.0
2023-12-26 13:35:00,130.52,130.53,130.48,130.5,3478.0,126.7514,126.7611,126.7126,126.732,3478.0
2023-12-26 13:40:00,130.51,130.56,130.51,130.56,867.0,126.7417,126.7903,126.7417,126.7903,867.0
2023-12-26 13:45:00,130.58,130.66,130.57,130.64,2252.0,126.8097,126.8874,126.8,126.8679,2252.0
2023-12-26 13:50:00,130.63,130.67,130.61,130.67,1800.0,126.8582,126.8971,126.8388,126.8971,1800.0
2023-12-26 13:55:00,130.7,130.71,130.61,130.61,3507.0,126.9262,126.9359,126.8388,126.8388,3507.0
2023-12-26 14:00:00,130.61,130.62,130.52,130.52,2567.0,126.8388,126.8485,126.7514,126.7514,2567.0
2023-12-26 14:05:00,130.56,130.56,130.5,130.51,2300.0,126.7903,126.7903,126.732,126.7417,2300.0
2023-12-26 14:10:00,130.55,130.59,130.53,130.56,2687.0,126.7805,126.8194,126.7611,126.7903,2687.0
2023-12-26 14:15:00,130.58,130.59,130.52,130.52,1013.0,126.8097,126.8194,126.7514,126.7514,1013.0
2023-12-26 14:20:00,130.52,130.52,130.47,130.49,2949.0,126.7514,126.7514,126.7029,126.7223,2949.0
2023-12-26 14:25:00,130.47,130.53,130.45,130.53,2000.0,126.7029,126.7611,126.6834,126.7611,2000.0
2023-12-26 14:30:00,130.55,130.57,130.53,130.56,1827.0,126.7805,126.8,126.7611,126.7903,1827.0
2023-12-26 14:35:00,130.55,130.56,130.47,130.5,2254.0,126.7805,126.7903,126.7029,126.732,2254.0
2023-12-26 14:40:00,130.51,130.54,130.46,130.52,3446.0,126.7417,126.7708,126.6931,126.7514,3446.0
2023-12-26 14:45:00,130.52,130.56,130.52,130.52,1862.0,126.7514,126.7903,126.7514,126.7514,1862.0
2023-12-26 14:50:00,130.51,130.51,130.44,130.44,2763.0,126.7417,126.7417,126.6737,126.6737,2763.0
2023-12-26 14:55:00,130.44,130.51,130.43,130.46,1503.0,126.6737,126.7417,126.664,126.6931,1503.0
2023-12-26 15:00:00,130.43,130.44,130.38,130.39,2098.0,126.664,126.6737,126.6155,126.6252,2098.0
2023-12-26 15:05:00,130.42,130.42,130.35,130.42,3126.0,126.6543,126.6543,126.5863,126.6543,3126.0
2023-12-26 15:10:00,130.39,130.43,130.39,130.39,1346.0,126.6252,126.664,126.6252,126.6252,1346.0
2023-12-26 15:15:00,130.36,130.43,130.36,130.41,1915.0,126.596,126.664,126.596,126.6446,1915.0
2023-12-26 15:20:00,130.43,130.55,130.42,130.55,2762.0,126.664,126.7805,126.6543,126.7805,2762.0
2023-12-26 15:25:00,130.57,130.69,130.57,130.62,4127.0,126.8,126.9165,126.8,126.8485,4127.0
2023-12-26 15:30:00,130.64,130.67,130.6,130.62,3889.0,126.8679,126.8971,126.8291,126.8485,3889.0
2023-12-26 15:35:00,130.64,130.64,130.49,130.49,2750.0,126.8679,126.8679,126.7223,126.7223,2750.0
2023-12-26 15:40:00,130.49,130.49,130.42,130.44,5154.0,126.7223,126.7223,126.6543,126.6737,5154.0
2023-12-26 15:45:00,130.45,130.54,130.44,130.47,7188.0,126.6834,126.7708,126.6737,126.7029,7188.0
2023-12-26 15:50:00,130.47,130.55,130.36,130.4,11436.0,126.7029,126.7805,126.596,126.6349,11436.0
2023-12-26 15:55:00,130.4,130.4,130.23,130.26,61451.0,126.6349,126.6349,126.4698,126.4989,61451.0
2023-12-27 09:30:00,130.45,130.45,130.2,130.22,13605.0,126.6834,126.6834,126.4406,126.4601,13605.0
2023-12-27 09:35:00,130.56,130.78,130.5,130.75,1654.0,126.7903,127.0039,126.732,126.9748,1654.0
2023-12-27 09:40:00,130.61,130.76,130.58,130.71,2180.0,126.8388,126.9845,126.8097,126.9359,2180.0
2023-12-27 09:45:00,130.72,130.73,130.29,130.39,8008.0,126.9456,126.9553,126.528,126.6252,8008.0
2023-12-27 09:50:00,130.4,130.59,130.39,130.57,5926.0,126.6349,126.8194,126.6252,126.8,5926.0
2023-12-27 09:55:00,130.52,130.57,130.46,130.51,4200.0,126.7514,126.8,126.6931,126.7417,4200.0
2023-12-27 10:00:00,130.5,130.51,130.39,130.44,7670.0,126.732,126.7417,126.6252,126.6737,7670.0
2023-12-27 10:05:00,130.42,130.53,130.38,130.53,4892.0,126.6543,126.7611,126.6155,126.7611,4892.0
2023-12-27 10:10:00,130.56,130.85,130.56,130.77,6845.0,126.7903,127.0719,126.7903,126.9942,6845.0
2023-12-27 10:15:00,130.77,130.85,130.74,130.82,3040.0,126.9942,127.0719,126.9651,127.0427,3040.0
2023-12-27 10:20:00,130.82,130.87,130.72,130.83,4843.0,127.0427,127.0913,126.9456,127.0525,4843.0
2023-12-27 10:25:00,130.83,130.91,130.83,130.86,8717.0,127.0525,127.1301,127.0525,127.0816,8717.0
2023-12-27 10:30:00,130.86,130.92,130.82,130.83,5767.0,127.0816,127.1399,127.0427,127.0525,5767.0
2023-12-27 10:35:00,130.83,130.92,130.81,130.88,5472.0,127.0525,127.1399,127.033,127.101,5472.0
2023-12-27 10:40:00,130.94,130.97,130.87,130.9,3960.0,127.1593,127.1884,127.0913,127.1204,3960.0
2023-12-27 10:45:00,130.93,130.93,130.76,130.85,2208.0,127.1496,127.1496,126.9845,127.0719,2208.0
2023-12-27 10:50:00,130.85,131.07,130.83,131.07,5476.0,127.0719,127.2855,127.0525,127.2855,5476.0
2023-12-27 10:55:00,131.06,131.12,131.04,131.1,4022.0,127.2758,127.3341,127.2564,127.3147,4022.0
2023-12-27 11:00:00,131.08,131.08,130.99,131.0,3342.0,127.2952,127.2952,127.2078,127.2175,3342.0
2023-12-27 11:05:00,131.01,131.06,130.84,130.87,8096.0,127.2273,127.2758,127.0622,127.0913,8096.0
2023-12-27 11:10:00,130.84,130.95,130.83,130.93,8032.0,127.0622,127.169,127.0525,127.1496,8032.0
2023-12-27 11:15:00,130.94,130.98,130.87,130.94,9528.0,127.1593,127.1981,127.0913,127.1593,9528.0
2023-12-27 11:20:00,130.94,130.96,130.85,130.86,10310.0,127.1593,127.1787,127.0719,127.0816,10310.0
2023-12-27 11:25:00,130.88,130.92,130.84,130.86,2673.0,127.101,127.1399,127.0622,127.0816,2673.0
2023-12-27 11:30:00,130.83,130.93,130.83,130.9,5342.0,127.0525,127.1496,127.0525,127.1204,5342.0
2023-12-27 11:35:00,130.9,130.96,130.89,130.94,6510.0,127.1204,127.1787,127.1107,127.1593,6510.0
2023-12-27 11:40:00,130.95,130.96,130.9,130.9,3506.0,127.169,127.1787,127.1204,127.1204,3506.0
2023-12-27 11:45:00,130.91,130.93,130.89,130.92,1931.0,127.1301,127.1496,127.1107,127.1399,1931.0
2023-12-27 11:50:00,130.92,130.92,130.87,130.91,2214.0,127.1399,127.1399,127.0913,127.1301,2214.0
2023-12-27 11:55:00,130.9,130.94,130.89,130.91,1958.0,127.1204,127.1593,127.1107,127.1301,1958.0
2023-12-27 12:00:00,130.89,130.89,130.8,130.84,2993.0,127.1107,127.1107,127.0233,127.0622,2993.0
2023-12-27 12:05:00,130.85,130.86,130.83,130.86,2250.0,127.0719,127.0816,127.0525,127.0816,2250.0
2023-12-27 12:10:00,130.86,130.9,130.83,130.9,2520.0,127.0816,127.1204,127.0525,127.1204,2520.0
2023-12-27 12:15:00,130.91,130.92,130.83,130.87,3782.0,127.1301,127.1399,127.0525,127.0913,3782.0
2023-12-27 12:20:00,130.89,130.89,130.88,130.88,2100.0,127.1107,127.1107,127.101,127.101,2100.0
2023-12-27 12:25:00,130.87,130.89,130.85,130.86,4444.0,127.0913,127.1107,127.0719,127.0816,4444.0
2023-12-27 12:30:00,130.88,130.89,130.85,130.89,2511.0,127.101,127.1107,127.0719,127.1107,2511.0
2023-12-27 12:35:00,130.87,130.88,130.82,130.82,4863.0,127.0913,127.101,127.0427,127.0427,4863.0
2023-12-27 12:40:00,130.83,130.85,130.77,130.81,3350.0,127.0525,127.0719,126.9942,127.033,3350.0
2023-12-27 12:45:00,130.84,130.87,130.82,130.87,2165.0,127.0622,127.0913,127.0427,127.0913,2165.0
2023-12-27 12:50:00,130.88,130.9,130.86,130.86,3256.0,127.101,127.1204,127.0816,127.0816,3256.0
2023-12-27 12:55:00,130.88,130.92,130.86,130.89,2916.0,127.101,127.1399,127.0816,127.1107,2916.0
2023-12-27 13:00:00,130.9,130.96,130.87,130.92,4947.0,127.1204,127.1787,127.0913,127.1399,4947.0
2023-12-27 13:05:00,130.94,130.98,130.91,130.93,12104.0,127.1593,127.1981,127.1301,127.1496,12104.0
2023-12-27 13:10:00,130.93,130.93,130.83,130.86,7028.0,127.1496,127.1496,127.0525,127.0816,7028.0
2023-12-27 13:15:00,130.88,130.92,130.87,130.9,6803.0,127.101,127.1399,127.0913,127.1204,6803.0
2023-12-27 13:20:00,130.89,130.9,130.82,130.84,3726.0,127.1107,127.1204,127.0427,127.0622,3726.0
2023-12-27 13:25:00,130.84,130.89,130.82,130.83,3800.0,127.0622,127.1107,127.0427,127.0525,3800.0
2023-12-27 13:30:00,130.84,130.85,130.81,130.81,2581.0,127.0622,127.0719,127.033,127.033,2581.0
2023-12-27 13:35:00,130.81,130.81,130.73,130.78,4967.0,127.033,127.033,126.9553,127.0039,4967.0
2023-12-27 13:40:00,130.79,130.79,130.77,130.78,2385.0,127.0136,127.0136,126.9942,127.0039,2385.0
2023-12-27 13:45:00,130.82,130.82,130.74,130.81,2029.0,127.0427,127.0427,126.9651,127.033,2029.0
2023-12-27 13:50:00,130.8,130.86,130.78,130.83,1823.0,127.0233,127.0816,127.0039,127.0525,1823.0
2023-12-27 13:55:00,130.82,130.87,130.8,130.87,1707.0,127.0427,127.0913,127.0233,127.0913,1707.0
2023-12-27 14:00:00,130.84,130.84,130.56,130.56,4223.0,127.0622,127.0622,126.7903,126.7903,4223.0
2023-12-27 14:05:00,130.61,130.67,130.58,130.66,3009.0,126.8388,126.8971,126.8097,126.8874,3009.0
2023-12-27 14:10:00,130.63,130.71,130.59,130.67,5137.0,126.8582,126.9359,126.8194,126.8971,5137.0
2023-12-27 14:15:00,130.64,130.8,130.64,130.8,1471.0,126.8679,127.0233,126.8679,127.0233,1471.0
2023-12-27 14:20:00,130.81,130.88,130.81,130.87,3905.0,127.033,127.101,127.033,127.0913,3905.0
2023-12-27 14:25:00,130.87,130.88,130.82,130.85,16356.0,127.0913,127.101,127.0427,127.0719,16356.0
2023-12-27 14:30:00,130.84,130.84,130.75,130.75,4342.0,127.0622,127.0622,126.9748,126.9748,4342.0
2023-12-27 14:35:00,130.8,130.83,130.79,130.81,1469.0,127.0233,127.0525,127.0136,127.033,1469.0
2023-12-27 14:40:00,130.81,130.83,130.73,130.74,3284.0,127.033,127.0525,126.9553,126.9651,3284.0
2023-12-27 14:45:00,130.75,130.77,130.75,130.75,1676.0,126.9748,126.9942,126.9748,126.9748,1676.0
2023-12-27 14:50:00,130.77,130.82,130.76,130.78,3340.0,126.9942,127.0427,126.9845,127.0039,3340.0
2023-12-27 14:55:00,130.78,130.86,130.76,130.86,3426.0,127.0039,127.0816,126.9845,127.0816,3426.0
2023-12-27 15:00:00,130.86,130.88,130.82,130.85,3437.0,127.0816,127.101,127.0427,127.0719,3437.0
2023-12-27 15:05:00,130.85,130.85,130.76,130.8,4858.0,127.0719,127.0719,126.9845,127.0233,4858.0
2023-12-27 15:10:00,130.79,130.87,130.78,130.85,4498.0,127.0136,127.0913,127.0039,127.0719,4498.0
2023-12-27 15:15:00,130.84,130.88,130.78,130.8,5136.0,127.0622,127.101,127.0039,127.0233,5136.0
2023-12-27 15:20:00,130.79,130.85,130.75,130.76,6468.0,127.0136,127.0719,126.9748,126.9845,6468.0
2023-12-27 15:25:00,130.75,130.78,130.7,130.78,3227.0,126.9748,127.0039,126.9262,127.0039,3227.0
2023-12-27 15:30:00,130.76,130.83,130.74,130.81,6147.0,126.9845,127.0525,126.9651,127.033,6147.0
2023-12-27 15:35:00,130.8,130.87,130.75,130.8,5837.0,127.0233,127.0913,126.9748,127.0233,5837.0
2023-12-27 15:40:00,130.8,130.82,130.65,130.65,9665.0,127.0233,127.0427,126.8777,126.8777,9665.0
2023-12-27 15:45:00,130.64,130.66,130.54,130.63,14167.0,126.8679,126.8874,126.7708,126.8582,14167.0
2023-12-27 15:50:00,130.59,130.68,130.52,130.68,20026.0,126.8194,126.9068,126.7514,126.9068,20026.0
2023-12-27 15:55:00,130.7,130.87,130.69,130.84,67699.0,126.9262,127.0913,126.9165,127.0622,67699.0
2023-12-28 09:30:00,130.84,130.89,130.68,130.81,11435.0,127.0622,127.1107,126.9068,127.033,11435.0
2023-12-28 09:35:00,130.79,130.99,130.79,130.99,7000.0,127.0136,127.2078,127.0136,127.2078,7000.0
2023-12-28 09:40:00,131.03,131.03,130.69,130.69,3902.0,127.2467,127.2467,126.9165,126.9165,3902.0
2023-12-28 09:45:00,130.73,130.84,130.7,130.84,3600.0,126.9553,127.0622,126.9262,127.0622,3600.0
2023-12-28 09:50:00,130.89,130.96,130.86,130.91,2660.0,127.1107,127.1787,127.0816,127.1301,2660.0
2023-12-28 09:55:00,130.93,130.95,130.76,130.83,4991.0,127.1496,127.169,126.9845,127.0525,4991.0
2023-12-28 10:00:00,130.75,130.9,130.71,130.71,4194.0,126.9748,127.1204,126.9359,126.9359,4194.0
2023-12-28 10:05:00,130.69,130.76,130.66,130.68,3597.0,126.9165,126.9845,126.8874,126.9068,3597.0
2023-12-28 10:10:00,130.65,130.78,130.65,130.68,4732.0,126.8777,127.0039,126.8777,126.9068,4732.0
2023-12-28 10:15:00,130.67,130.73,130.64,130.69,1845.0,126.8971,126.9553,126.8679,126.9165,1845.0
2023-12-28 10:20:00,130.63,130.71,130.57,130.69,4830.0,126.8582,126.9359,126.8,126.9165,4830.0
2023-12-28 10:25:00,130.72,130.84,130.72,130.8,1254.0,126.9456,127.0622,126.9456,127.0233,1254.0
2023-12-28 10:30:00,130.78,130.84,130.78,130.79,2191.0,127.0039,127.0622,127.0039,127.0136,2191.0
2023-12-28 10:35:00,130.8,130.87,130.78,130.84,3504.0,127.0233,127.0913,127.0039,127.0622,3504.0
2023-12-28 10:40:00,130.83,130.88,130.7,130.72,3735.0,127.0525,127.101,126.9262,126.9456,3735.0
2023-12-28 10:45:00,130.7,130.78,130.68,130.76,6595.0,126.9262,127.0039,126.9068,126.9845,6595.0
2023-12-28 10:50:00,130.63,130.75,130.62,130.67,2900.0,126.8582,126.9748,126.8485,126.8971,2900.0
2023-12-28 10:55:00,130.63,130.64,130.56,130.58,2252.0,126.8582,126.8679,126.7903,126.8097,2252.0
2023-12-28 11:00:00,130.58,130.67,130.56,130.67,3236.0,126.8097,126.8971,126.7903,126.8971,3236.0
2023-12-28 11:05:00,130.66,130.68,130.61,130.63,2277.0,126.8874,126.9068,126.8388,126.8582,2277.0
2023-12-28 11:10:00,130.63,130.67,130.61,130.67,1900.0,126.8582,126.8971,126.8388,126.8971,1900.0
2023-12-28 11:15:00,130.67,130.67,130.6,130.6,2124.0,126.8971,126.8971,126.8291,126.8291,2124.0
2023-12-28 11:20:00,130.59,130.67,130.54,130.54,2605.0,126.8194,126.8971,126.7708,126.7708,2605.0
2023-12-28 11:25:00,130.56,130.56,130.51,130.51,2518.0,126.7903,126.7903,126.7417,126.7417,2518.0
2023-12-28 11:30:00,130.49,130.56,130.46,130.5,2105.0,126.7223,126.7903,126.6931,126.732,2105.0
2023-12-28 11:35:00,130.5,130.6,130.5,130.52,1005.0,126.732,126.8291,126.732,126.7514,1005.0
2023-12-28 11:40:00,130.55,130.71,130.55,130.62,3908.0,126.7805,126.9359,126.7805,126.8485,3908.0
2023-12-28 11:45:00,130.64,130.66,130.62,130.63,3074.0,126.8679,126.8874,126.8485,126.8582,3074.0
2023-12-28 11:50:00,130.63,130.63,130.58,130.59,2612.0,126.8582,126.8582,126.8097,126.8194,2612.0
2023-12-28 11:55:00,130.57,130.61,130.53,130.53,1841.0,126.8,126.8388,126.7611,126.7611,1841.0
2023-12-28 12:00:00,130.53,130.61,130.53,130.6,2320.0,126.7611,126.8388,126.7611,126.8291,2320.0
2023-12-28 12:05:00,130.62,130.66,130.59,130.59,1822.0,126.8485,126.8874,126.8194,126.8194,1822.0
2023-12-28 12:10:00,130.6,130.64,130.6,130.62,2659.0,126.8291,126.8679,126.8291,126.8485,2659.0
2023-12-28 12:15:00,130.61,130.61,130.49,130.49,1395.0,126.8388,126.8388,126.7223,126.7223,1395.0
2023-12-28 12:20:00,130.44,130.5,130.43,130.5,2339.0,126.6737,126.732,126.664,126.732,2339.0
2023-12-28 12:25:00,130.5,130.5,130.37,130.4,4432.0,126.732,126.732,126.6057,126.6349,4432.0
2023-12-28 12:30:00,130.39,130.53,130.38,130.41,2457.0,126.6252,126.7611,126.6155,126.6446,2457.0
2023-12-28 12:35:00,130.42,130.48,130.41,130.44,2856.0,126.6543,126.7126,126.6446,126.6737,2856.0
2023-12-28 12:40:00,130.48,130.56,130.44,130.56,2611.0,126.7126,126.7903,126.6737,126.7903,2611.0
2023-12-28 12:45:00,130.57,130.61,130.56,130.59,2105.0,126.8,126.8388,126.7903,126.8194,2105.0
2023-12-28 12:50:00,130.61,130.64,130.6,130.61,2714.0,126.8388,126.8679,126.8291,126.8388,2714.0
2023-12-28 12:55:00,130.67,130.69,130.57,130.57,1920.0,126.8971,126.9165,126.8,126.8,1920.0
2023-12-28 13:00:00,130.56,130.61,130.44,130.5,2388.0,126.7903,126.8388,126.6737,126.732,2388.0
2023-12-28 13:05:00,130.47,130.49,130.42,130.49,1243.0,126.7029,126.7223,126.6543,126.7223,1243.0
2023-12-28 13:10:00,130.52,130.57,130.5,130.52,2076.0,126.7514,126.8,126.732,126.7514,2076.0
2023-12-28 13:15:00,130.58,130.64,130.57,130.63,1732.0,126.8097,126.8679,126.8,126.8582,1732.0
2023-12-28 13:20:00,130.61,130.66,130.58,130.58,1629.0,126.8388,126.8874,126.8097,126.8097,1629.0
2023-12-28 13:25:00,130.57,130.6,130.5,130.59,5247.0,126.8,126.8291,126.732,126.8194,5247.0
2023-12-28 13:30:00,130.61,130.66,130.59,130.66,1400.0,126.8388,126.8874,126.8194,126.8874,1400.0
2023-12-28 13:35:00,130.71,130.73,130.66,130.73,2421.0,126.9359,126.9553,126.8874,126.9553,2421.0
2023-12-28 13:40:00,130.69,130.73,130.67,130.69,1521.0,126.9165,126.9553,126.8971,126.9165,1521.0
2023-12-28 13:45:00,130.7,130.77,130.69,130.73,2787.0,126.9262,126.9942,126.9165,126.9553,2787.0
2023-12-28 13:50:00,130.75,130.75,130.69,130.72,2677.0,126.9748,126.9748,126.9165,126.9456,2677.0
2023-12-28 13:55:00,130.72,130.78,130.7,130.74,1962.0,126.9456,127.0039,126.9262,126.9651,1962.0
2023-12-28 14:00:00,130.76,130.92,130.75,130.92,3060.0,126.9845,127.1399,126.9748,127.1399,3060.0
2023-12-28 14:05:00,130.91,130.92,130.77,130.77,2558.0,127.1301,127.1399,126.9942,126.9942,2558.0
2023-12-28 14:10:00,130.78,130.9,130.77,130.88,2200.0,127.0039,127.1204,126.9942,127.101,2200.0
2023-12-28 14:15:00,130.88,130.93,130.87,130.92,1946.0,127.101,127.1496,127.0913,127.1399,1946.0
2023-12-28 14:20:00,130.89,130.94,130.88,130.93,2589.0,127.1107,127.1593,127.101,127.1496,2589.0
2023-12-28 14:25:00,130.93,130.95,130.89,130.93,3811.0,127.1496,127.169,127.1107,127.1496,3811.0
2023-12-28 14:30:00,130.95,130.96,130.85,130.85,5167.0,127.169,127.1787,127.0719,127.0719,5167.0
2023-12-28 14:35:00,130.88,130.93,130.87,130.91,2603.0,127.101,127.1496,127.0913,127.1301,2603.0
2023-12-28 14:40:00,130.92,130.95,130.88,130.89,1607.0,127.1399,127.169,127.101,127.1107,1607.0
2023-12-28 14:45:00,130.92,130.96,130.87,130.94,2817.0,127.1399,127.1787,127.0913,127.1593,2817.0
2023-12-28 14:50:00,130.92,130.94,130.88,130.94,2152.0,127.1399,127.1593,127.101,127.1593,2152.0
2023-12-28 14:55:00,130.96,131.0,130.9,130.9,2800.0,127.1787,127.2175,127.1204,127.1204,2800.0
2023-12-28 15:00:00,130.89,130.9,130.87,130.9,1405.0,127.1107,127.1204,127.0913,127.1204,1405.0
2023-12-28 15:05:00,130.89,130.93,130.89,130.93,2028.0,127.1107,127.1496,127.1107,127.1496,2028.0
2023-12-28 15:10:00,130.89,130.89,130.71,130.82,4723.0,127.1107,127.1107,126.9359,127.0427,4723.0
2023-12-28 15:15:00,130.81,130.9,130.76,130.9,5144.0,127.033,127.1204,126.9845,127.1204,5144.0
2023-12-28 15:20:00,130.9,130.94,130.88,130.88,4456.0,127.1204,127.1593,127.101,127.101,4456.0
2023-12-28 15:25:00,130.88,130.89,130.82,130.84,3734.0,127.101,127.1107,127.0427,127.0622,3734.0
2023-12-28 15:30:00,130.82,130.86,130.81,130.83,3606.0,127.0427,127.0816,127.033,127.0525,3606.0
2023-12-28 15:35:00,130.85,130.87,130.82,130.85,5467.0,127.0719,127.0913,127.0427,127.0719,5467.0
2023-12-28 15:40:00,130.85,130.88,130.81,130.88,11042.0,127.0719,127.101,127.033,127.101,11042.0
2023-12-28 15:45:00,130.9,130.9,130.73,130.79,9771.0,127.1204,127.1204,126.9553,127.0136,9771.0
2023-12-28 15:50:00,130.83,130.88,130.63,130.69,24799.0,127.0525,127.101,126.8582,126.9165,24799.0
2023-12-28 15:55:00,130.68,130.71,130.48,130.6,106500.0,126.9068,126.9359,126.7126,126.8291,106500.0
2023-12-29 09:30:00,130.41,131.14,130.41,131.12,10422.0,126.6446,127.3535,126.6446,127.3341,10422.0
2023-12-29 09:35:00,131.15,131.25,131.01,131.06,8429.0,127.3632,127.4603,127.2273,127.2758,8429.0
2023-12-29 09:40:00,131.05,131.05,130.6,130.71,4436.0,127.2661,127.2661,126.8291,126.9359,4436.0
2023-12-29 09:45:00,130.7,130.96,130.69,130.74,2314.0,126.9262,127.1787,126.9165,126.9651,2314.0
2023-12-29 09:50:00,130.67,130.77,130.64,130.74,1625.0,126.8971,126.9942,126.8679,126.9651,1625.0
2023-12-29 09:55:00,130.76,130.76,130.6,130.69,2672.0,126.9845,126.9845,126.8291,126.9165,2672.0
2023-12-29 10:00:00,130.73,130.94,130.73,130.89,3990.0,126.9553,127.1593,126.9553,127.1107,3990.0
2023-12-29 10:05:00,130.93,130.99,130.86,130.93,4650.0,127.1496,127.2078,127.0816,127.1496,4650.0
2023-12-29 10:10:00,130.9,130.95,130.85,130.94,2425.0,127.1204,127.169,127.0719,127.1593,2425.0
2023-12-29 10:15:00,130.97,130.97,130.82,130.87,3079.0,127.1884,127.1884,127.0427,127.0913,3079.0
2023-12-29 10:20:00,130.92,130.94,130.81,130.92,4248.0,127.1399,127.1593,127.033,127.1399,4248.0
2023-12-29 10:25:00,130.96,131.01,130.89,130.89,2983.0,127.1787,127.2273,127.1107,127.1107,2983.0
2023-12-29 10:30:00,130.88,131.0,130.86,130.97,4400.0,127.101,127.2175,127.0816,127.1884,4400.0
2023-12-29 10:35:00,130.94,131.0,130.82,130.97,3300.0,127.1593,127.2175,127.0427,127.1884,3300.0
2023-12-29 10:40:00,130.95,131.08,130.93,131.04,4101.0,127.169,127.2952,127.1496,127.2564,4101.0
2023-12-29 10:45:00,131.02,131.08,130.88,131.03,6099.0,127.237,127.2952,127.101,127.2467,6099.0
2023-12-29 10:50:00,131.11,131.11,130.96,131.0,7731.0,127.3244,127.3244,127.1787,127.2175,7731.0
2023-12-29 10:55:00,130.97,131.12,130.97,130.99,3227.0,127.1884,127.3341,127.1884,127.2078,3227.0
2023-12-29 11:00:00,130.97,131.04,130.95,131.02,3057.0,127.1884,127.2564,127.169,127.237,3057.0
2023-12-29 11:05:00,130.96,131.07,130.92,131.03,1480.0,127.1787,127.2855,127.1399,127.2467,1480.0
2023-12-29 11:10:00,131.03,131.04,130.84,130.89,2625.0,127.2467,127.2564,127.0622,127.1107,2625.0
2023-12-29 11:15:00,130.89,130.89,130.77,130.85,2533.0,127.1107,127.1107,126.9942,127.0719,2533.0
2023-12-29 11:20:00,130.83,130.87,130.68,130.7,2271.0,127.0525,127.0913,126.9068,126.9262,2271.0
2023-12-29 11:25:00,130.76,130.81,130.57,130.57,1668.0,126.9845,127.033,126.8,126.8,1668.0
2023-12-29 11:30:00,130.59,130.69,130.59,130.63,3953.0,126.8194,126.9165,126.8194,126.8582,3953.0
2023-12-29 11:35:00,130.61,130.7,130.6,130.66,2168.0,126.8388,126.9262,126.8291,126.8874,2168.0
2023-12-29 11:40:00,130.63,130.68,130.6,130.68,1810.0,126.8582,126.9068,126.8291,126.9068,1810.0
2023-12-29 11:45:00,130.66,130.66,130.58,130.58,2460.0,126.8874,126.8874,126.8097,126.8097,2460.0
2023-12-29 11:50:00,130.56,130.56,130.4,130.42,2862.0,126.7903,126.7903,126.6349,126.6543,2862.0
2023-12-29 11:55:00,130.43,130.44,130.39,130.44,2875.0,126.664,126.6737,126.6252,126.6737,2875.0
2023-12-29 12:00:00,130.45,130.53,130.39,130.39,4774.0,126.6834,126.7611,126.6252,126.6252,4774.0
2023-12-29 12:05:00,130.41,130.42,130.33,130.39,2127.0,126.6446,126.6543,126.5669,126.6252,2127.0
2023-12-29 12:10:00,130.34,130.34,130.25,130.31,1142.0,126.5766,126.5766,126.4892,126.5475,1142.0
2023-12-29 12:15:00,130.3,130.32,130.22,130.3,2222.0,126.5378,126.5572,126.4601,126.5378,2222.0
2023-12-29 12:20:00,130.32,130.32,130.2,130.25,1251.0,126.5572,126.5572,126.4406,126.4892,1251.0
2023-12-29 12:25:00,130.28,130.33,130.28,130.33,788.0,126.5183,126.5669,126.5183,126.5669,788.0
2023-12-29 12:30:00,130.31,130.38,130.31,130.38,1030.0,126.5475,126.6155,126.5475,126.6155,1030.0
2023-12-29 12:35:00,130.37,130.38,130.36,130.38,400.0,126.6057,126.6155,126.596,126.6155,400.0
2023-12-29 12:40:00,130.37,130.38,130.34,130.37,1007.0,126.6057,126.6155,126.5766,126.6057,1007.0
2023-12-29 12:45:00,130.4,130.43,130.3,130.3,5067.0,126.6349,126.664,126.5378,126.5378,5067.0
2023-12-29 12:50:00,130.34,130.47,130.33,130.44,1947.0,126.5766,126.7029,126.5669,126.6737,1947.0
2023-12-29 12:55:00,130.56,130.63,130.56,130.63,1184.0,126.7903,126.8582,126.7903,126.8582,1184.0
2023-12-29 13:00:00,130.59,130.6,130.47,130.59,1201.0,126.8194,126.8291,126.7029,126.8194,1201.0
2023-12-29 13:05:00,130.6,130.62,130.57,130.59,931.0,126.8291,126.8485,126.8,126.8194,931.0
2023-12-29 13:10:00,130.62,130.67,130.59,130.59,1525.0,126.8485,126.8971,126.8194,126.8194,1525.0
2023-12-29 13:15:00,130.57,130.58,130.53,130.53,1228.0,126.8,126.8097,126.7611,126.7611,1228.0
2023-12-29 13:20:00,130.51,130.51,130.42,130.45,2142.0,126.7417,126.7417,126.6543,126.6834,2142.0
2023-12-29 13:25:00,130.44,130.56,130.44,130.56,906.0,126.6737,126.7903,126.6737,126.7903,906.0
2023-12-29 13:30:00,130.58,130.65,130.57,130.57,1735.0,126.8097,126.8777,126.8,126.8,1735.0
2023-12-29 13:35:00,130.59,130.6,130.59,130.6,300.0,126.8194,126.8291,126.8194,126.8291,300.0
2023-12-29 13:40:00,130.59,130.66,130.56,130.64,1529.0,126.8194,126.8874,126.7903,126.8679,1529.0
2023-12-29 13:45:00,130.65,130.65,130.57,130.64,1835.0,126.8777,126.8777,126.8,126.8679,1835.0
2023-12-29 13:50:00,130.66,130.68,130.63,130.63,1813.0,126.8874,126.9068,126.8582,126.8582,1813.0
2023-12-29 13:55:00,130.63,130.66,130.58,130.61,700.0,126.8582,126.8874,126.8097,126.8388,700.0
2023-12-29 14:00:00,130.6,130.61,130.56,130.59,1875.0,126.8291,126.8388,126.7903,126.8194,1875.0
2023-12-29 14:05:00,130.57,130.68,130.56,130.62,5870.0,126.8,126.9068,126.7903,126.8485,5870.0
2023-12-29 14:10:00,130.62,130.69,130.59,130.59,3082.0,126.8485,126.9165,126.8194,126.8194,3082.0
2023-12-29 14:15:00,130.62,130.72,130.62,130.71,1237.0,126.8485,126.9456,126.8485,126.9359,1237.0
2023-12-29 14:20:00,130.72,130.78,130.72,130.78,1226.0,126.9456,127.0039,126.9456,127.0039,1226.0
2023-12-29 14:25:00,130.81,130.83,130.71,130.74,1844.0,127.033,127.0525,126.9359,126.9651,1844.0
2023-12-29 14:30:00,130.79,130.79,130.74,130.74,1083.0,127.0136,127.0136,126.9651,126.9651,1083.0
2023-12-29 14:35:00,130.76,130.78,130.71,130.78,2244.0,126.9845,127.0039,126.9359,127.0039,2244.0
2023-12-29 14:40:00,130.75,130.85,130.75,130.85,1500.0,126.9748,127.0719,126.9748,127.0719,1500.0
2023-12-29 14:45:00,130.86,130.9,130.85,130.88,2142.0,127.0816,127.1204,127.0719,127.101,2142.0
2023-12-29 14:50:00,130.85,130.85,130.83,130.84,1678.0,127.0719,127.0719,127.0525,127.0622,1678.0
2023-12-29 14:55:00,130.84,130.89,130.81,130.88,2282.0,127.0622,127.1107,127.033,127.101,2282.0
2023-12-29 15:00:00,130.88,130.89,130.77,130.77,2551.0,127.101,127.1107,126.9942,126.9942,2551.0
2023-12-29 15:05:00,130.76,130.83,130.69,130.8,4573.0,126.9845,127.0525,126.9165,127.0233,4573.0
2023-12-29 15:10:00,130.8,130.8,130.62,130.62,2525.0,127.0233,127.0233,126.8485,126.8485,2525.0
2023-12-29 15:15:00,130.64,130.76,130.64,130.65,3744.0,126.8679,126.9845,126.8679,126.8777,3744.0
2023-12-29 15:20:00,130.62,130.62,130.52,130.61,2307.0,126.8485,126.8485,126.7514,126.8388,2307.0
2023-12-29 15:25:00,130.62,130.76,130.62,130.73,3846.0,126.8485,126.9845,126.8485,126.9553,3846.0
2023-12-29 15:30:00,130.73,130.73,130.64,130.69,5554.0,126.9553,126.9553,126.8679,126.9165,5554.0
2023-12-29 15:35:00,130.69,130.74,130.64,130.64,3749.0,126.9165,126.9651,126.8679,126.8679,3749.0
2023-12-29 15:40:00,130.65,130.67,130.6,130.6,5230.0,126.8777,126.8971,126.8291,126.8291,5230.0
2023-12-29 15:45:00,130.58,130.58,130.47,130.52,8276.0,126.8097,126.8097,126.7029,126.7514,8276.0
2023-12-29 15:50:00,130.47,130.55,130.38,130.39,29822.0,126.7029,126.7805,126.6155,126.6252,29822.0
2023-12-29 15:55:00,130.38,130.74,130.29,130.63,92220.0,126.6155,126.9651,126.528,126.8582,92220.0
2024-01-02 09:30:00,129.73,130.7,129.73,130.7,100143.0,125.9842,126.9262,125.9842,126.9262,100143.0
2024-01-02 09:35:00,130.5,130.5,129.64,129.64,4838.0,126.732,126.732,125.8968,125.8968,4838.0
2024-01-02 09:40:00,129.88,130.27,129.76,129.76,17774.0,126.1299,126.5086,126.0134,126.0134,17774.0
2024-01-02 09:45:00,129.97,130.18,129.78,129.88,9356.0,126.2173,126.4212,126.0328,126.1299,9356.0
2024-01-02 09:50:00,129.93,130.02,129.81,129.9,4698.0,126.1784,126.2658,126.0619,126.1493,4698.0
2024-01-02 09:55:00,129.83,130.44,129.83,130.38,7484.0,126.0813,126.6737,126.0813,126.6155,7484.0
2024-01-02 10:00:00,130.39,130.39,130.01,130.01,6586.0,126.6252,126.6252,126.2561,126.2561,6586.0
2024-01-02 10:05:00,129.97,130.24,129.97,130.01,9226.0,126.2173,126.4795,126.2173,126.2561,9226.0
2024-01-02 10:10:00,129.97,130.08,129.9,129.9,7586.0,126.2173,126.3241,126.1493,126.1493,7586.0
2024-01-02 10:15:00,129.96,129.96,129.77,129.8,4148.0,126.2076,126.2076,126.0231,126.0522,4148.0
2024-01-02 10:20:00,129.86,129.91,129.67,129.73,6745.0,126.1105,126.159,125.926,125.9842,6745.0
2024-01-02 10:25:00,129.76,129.84,129.71,129.76,3409.0,126.0134,126.091,125.9648,126.0134,3409.0
2024-01-02 10:30:00,129.72,129.86,129.71,129.84,5022.0,125.9745,126.1105,125.9648,126.091,5022.0
2024-01-02 10:35:00,129.82,129.83,129.64,129.68,5086.0,126.0716,126.0813,125.8968,125.9357,5086.0
2024-01-02 10:40:00,129.72,129.95,129.71,129.91,3265.0,125.9745,126.1979,125.9648,126.159,3265.0
2024-01-02 10:45:00,129.9,130.12,129.89,130.1,4840.0,126.1493,126.363,126.1396,126.3435,4840.0
2024-01-02 10:50:00,130.07,130.15,129.87,129.89,5748.0,126.3144,126.3921,126.1202,126.1396,5748.0
2024-01-02 10:55:00,129.86,129.86,129.68,129.72,5120.0,126.1105,126.1105,125.9357,125.9745,5120.0
2024-01-02 11:00:00,129.73,129.73,129.48,129.57,5046.0,125.9842,125.9842,125.7414,125.8288,5046.0
2024-01-02 11:05:00,129.59,129.59,129.38,129.49,8052.0,125.8483,125.8483,125.6443,125.7511,8052.0
2024-01-02 11:10:00,129.53,129.54,129.24,129.36,7191.0,125.79,125.7997,125.5084,125.6249,7191.0
2024-01-02 11:15:00,129.47,129.47,129.3,129.32,14791.0,125.7317,125.7317,125.5666,125.5861,14791.0
2024-01-02 11:20:00,129.28,129.34,129.18,129.26,3700.0,125.5472,125.6055,125.4501,125.5278,3700.0
2024-01-02 11:25:00,129.28,129.28,129.14,129.19,2541.0,125.5472,125.5472,125.4113,125.4598,2541.0
2024-01-02 11:30:00,129.18,129.23,129.11,129.23,1404.0,125.4501,125.4987,125.3821,125.4987,1404.0
2024-01-02 11:35:00,129.2,129.2,129.08,129.08,3509.0,125.4695,125.4695,125.353,125.353,3509.0
2024-01-02 11:40:00,129.09,129.28,129.09,129.28,3748.0,125.3627,125.5472,125.3627,125.5472,3748.0
2024-01-02 11:45:00,129.27,129.38,129.23,129.29,2562.0,125.5375,125.6443,125.4987,125.5569,2562.0
2024-01-02 11:50:00,129.26,129.51,129.26,129.5,5669.0,125.5278,125.7706,125.5278,125.7609,5669.0
2024-01-02 11:55:00,129.5,129.53,129.43,129.43,2617.0,125.7609,125.79,125.6929,125.6929,2617.0
2024-01-02 12:00:00,129.42,129.45,129.4,129.44,2217.0,125.6832,125.7123,125.6637,125.7026,2217.0
2024-01-02 12:05:00,129.42,129.45,129.39,129.45,3232.0,125.6832,125.7123,125.654,125.7123,3232.0
2024-01-02 12:10:00,129.44,129.61,129.43,129.57,6222.0,125.7026,125.8677,125.6929,125.8288,6222.0
2024-01-02 12:15:00,129.59,129.59,129.4,129.43,6555.0,125.8483,125.8483,125.6637,125.6929,6555.0
2024-01-02 12:20:00,129.46,129.51,129.41,129.5,2309.0,125.722,125.7706,125.6735,125.7609,2309.0
2024-01-02 12:25:00,129.47,129.49,129.33,129.38,1995.0,125.7317,125.7511,125.5958,125.6443,1995.0
2024-01-02 12:30:00,129.38,129.51,129.37,129.5,1744.0,125.6443,125.7706,125.6346,125.7609,1744.0
2024-01-02 12:35:00,129.5,129.56,129.49,129.53,2710.0,125.7609,125.8191,125.7511,125.79,2710.0
2024-01-02 12:40:00,129.52,129.52,129.46,129.5,7483.0,125.7803,125.7803,125.722,125.7609,7483.0
2024-01-02 12:45:00,129.51,129.66,129.51,129.51,4492.0,125.7706,125.9162,125.7706,125.7706,4492.0
2024-01-02 12:50:00,129.53,129.54,129.4,129.51,3343.0,125.79,125.7997,125.6637,125.7706,3343.0
2024-01-02 12:55:00,129.45,129.5,129.45,129.5,1631.0,125.7123,125.7609,125.7123,125.7609,1631.0
2024-01-02 13:00:00,129.48,129.51,129.38,129.38,4222.0,125.7414,125.7706,125.6443,125.6443,4222.0
2024-01-02 13:05:00,129.34,129.47,129.34,129.46,2482.0,125.6055,125.7317,125.6055,125.722,2482.0
2024-01-02 13:10:00,129.45,129.52,129.45,129.5,1977.0,125.7123,125.7803,125.7123,125.7609,1977.0
2024-01-02 13:15:00,129.5,129.53,129.42,129.53,5582.0,125.7609,125.79,125.6832,125.79,5582.0
2024-01-02 13:20:00,129.52,129.52,129.44,129.47,2045.0,125.7803,125.7803,125.7026,125.7317,2045.0
2024-01-02 13:25:00,129.45,129.5,129.4,129.41,4767.0,125.7123,125.7609,125.6637,125.6735,4767.0
2024-01-02 13:30:00,129.38,129.38,129.3,129.37,3468.0,125.6443,125.6443,125.5666,125.6346,3468.0
2024-01-02 13:35:00,129.37,129.5,129.35,129.5,4048.0,125.6346,125.7609,125.6152,125.7609,4048.0
2024-01-02 13:40:00,129.51,129.57,129.47,129.47,2534.0,125.7706,125.8288,125.7317,125.7317,2534.0
2024-01-02 13:45:00,129.47,129.47,129.39,129.42,3301.0,125.7317,125.7317,125.654,125.6832,3301.0
2024-01-02 13:50:00,129.42,129.46,129.27,129.31,5419.0,125.6832,125.722,125.5375,125.5763,5419.0
2024-01-02 13:55:00,129.31,129.34,129.25,129.33,3756.0,125.5763,125.6055,125.5181,125.5958,3756.0
2024-01-02 14:00:00,129.32,129.35,129.29,129.35,2338.0,125.5861,125.6152,125.5569,125.6152,2338.0
2024-01-02 14:05:00,129.36,129.36,129.29,129.32,1780.0,125.6249,125.6249,125.5569,125.5861,1780.0
2024-01-02 14:10:00,129.33,129.37,129.33,129.36,2557.0,125.5958,125.6346,125.5958,125.6249,2557.0
2024-01-02 14:15:00,129.37,129.47,129.33,129.47,6875.0,125.6346,125.7317,125.5958,125.7317,6875.0
2024-01-02 14:20:00,129.46,129.51,129.37,129.39,5134.0,125.722,125.7706,125.6346,125.654,5134.0
2024-01-02 14:25:00,129.34,129.42,129.31,129.42,3126.0,125.6055,125.6832,125.5763,125.6832,3126.0
2024-01-02 14:30:00,129.4,129.43,129.36,129.36,3773.0,125.6637,125.6929,125.6249,125.6249,3773.0
2024-01-02 14:35:00,129.36,129.42,129.36,129.38,2776.0,125.6249,125.6832,125.6249,125.6443,2776.0
2024-01-02 14:40:00,129.39,129.46,129.39,129.44,7398.0,125.654,125.722,125.654,125.7026,7398.0
2024-01-02 14:45:00,129.46,129.56,129.42,129.52,3353.0,125.722,125.8191,125.6832,125.7803,3353.0
2024-01-02 14:50:00,129.52,129.56,129.46,129.5,4748.0,125.7803,125.8191,125.722,125.7609,4748.0
2024-01-02 14:55:00,129.44,129.51,129.41,129.42,12591.0,125.7026,125.7706,125.6735,125.6832,12591.0
2024-01-02 15:00:00,129.41,129.48,129.41,129.45,5313.0,125.6735,125.7414,125.6735,125.7123,5313.0
2024-01-02 15:05:00,129.44,129.44,129.36,129.37,7220.0,125.7026,125.7026,125.6249,125.6346,7220.0
2024-01-02 15:10:00,129.38,129.41,129.34,129.38,2356.0,125.6443,125.6735,125.6055,125.6443,2356.0
2024-01-02 15:15:00,129.37,129.42,129.31,129.34,3671.0,125.6346,125.6832,125.5763,125.6055,3671.0
2024-01-02 15:20:00,129.35,129.37,129.26,129.31,7164.0,125.6152,125.6346,125.5278,125.5763,7164.0
2024-01-02 15:25:00,129.3,129.36,129.27,129.29,3457.0,125.5666,125.6249,125.5375,125.5569,3457.0
2024-01-02 15:30:00,129.25,129.29,129.11,129.12,3986.0,125.5181,125.5569,125.3821,125.3918,3986.0
2024-01-02 15:35:00,129.11,129.12,129.03,129.05,8857.0,125.3821,125.3918,125.3044,125.3239,8857.0
2024-01-02 15:40:00,129.02,129.05,128.94,129.05,11758.0,125.2947,125.3239,125.217,125.3239,11758.0
2024-01-02 15:45:00,129.1,129.18,129.08,129.18,9993.0,125.3724,125.4501,125.353,125.4501,9993.0
2024-01-02 15:50:00,129.19,129.4,128.96,129.04,39685.0,125.4598,125.6637,125.2365,125.3141,39685.0
2024-01-02 15:55:00,129.05,129.17,128.96,129.08,126956.0,125.3239,125.4404,125.2365,125.353,126956.0
2024-01-03 09:30:00,130.06,130.11,129.67,129.92,45766.0,126.3047,126.3532,125.926,126.1687,45766.0
2024-01-03 09:35:00,129.89,130.4,129.61,130.26,21378.0,126.1396,126.6349,125.8677,126.4989,21378.0
2024-01-03 09:40:00,130.17,130.17,129.37,129.67,5123.0,126.4115,126.4115,125.6346,125.926,5123.0
2024-01-03 09:45:00,129.59,129.78,129.5,129.71,7564.0,125.8483,126.0328,125.7609,125.9648,7564.0
2024-01-03 09:50:00,129.63,129.82,129.56,129.66,9850.0,125.8871,126.0716,125.8191,125.9162,9850.0
2024-01-03 09:55:00,129.72,129.91,129.56,129.88,21350.0,125.9745,126.159,125.8191,126.1299,21350.0
2024-01-03 10:00:00,129.83,130.23,129.83,130.1,16134.0,126.0813,126.4698,126.0813,126.3435,16134.0
2024-01-03 10:05:00,130.19,130.54,130.19,130.33,8120.0,126.4309,126.7708,126.4309,126.5669,8120.0
2024-01-03 10:10:00,130.34,130.49,130.33,130.4,5928.0,126.5766,126.7223,126.5669,126.6349,5928.0
2024-01-03 10:15:00,130.4,130.4,130.2,130.21,8950.0,126.6349,126.6349,126.4406,126.4504,8950.0
2024-01-03 10:20:00,130.21,130.32,130.08,130.14,9951.0,126.4504,126.5572,126.3241,126.3824,9951.0
2024-01-03 10:25:00,130.17,130.39,130.17,130.27,2354.0,126.4115,126.6252,126.4115,126.5086,2354.0
2024-01-03 10:30:00,130.23,130.24,130.09,130.13,3760.0,126.4698,126.4795,126.3338,126.3727,3760.0
2024-01-03 10:35:00,130.08,130.13,129.84,129.89,3882.0,126.3241,126.3727,126.091,126.1396,3882.0
2024-01-03 10:40:00,129.81,129.89,129.75,129.82,3176.0,126.0619,126.1396,126.0036,126.0716,3176.0
2024-01-03 10:45:00,129.86,129.91,129.66,129.67,3671.0,126.1105,126.159,125.9162,125.926,3671.0
2024-01-03 10:50:00,129.63,129.63,129.22,129.27,6530.0,125.8871,125.8871,125.4889,125.5375,6530.0
2024-01-03 10:55:00,129.22,129.33,129.16,129.33,6507.0,125.4889,125.5958,125.4307,125.5958,6507.0
2024-01-03 11:00:00,129.38,129.38,129.22,129.23,2898.0,125.6443,125.6443,125.4889,125.4987,2898.0
2024-01-03 11:05:00,129.26,129.68,129.26,129.65,6439.0,125.5278,125.9357,125.5278,125.9065,6439.0
2024-01-03 11:10:00,129.66,129.71,129.56,129.57,7848.0,125.9162,125.9648,125.8191,125.8288,7848.0
2024-01-03 11:15:00,129.53,129.62,129.38,129.38,8552.0,125.79,125.8774,125.6443,125.6443,8552.0
2024-01-03 11:20:00,129.41,129.61,129.36,129.61,8193.0,125.6735,125.8677,125.6249,125.8677,8193.0
2024-01-03 11:25:00,129.62,129.62,129.48,129.54,6159.0,125.8774,125.8774,125.7414,125.7997,6159.0
2024-01-03 11:30:00,129.53,129.59,129.5,129.54,9315.0,125.79,125.8483,125.7609,125.7997,9315.0
2024-01-03 11:35:00,129.62,129.76,129.54,129.54,10645.0,125.8774,126.0134,125.7997,125.7997,10645.0
2024-01-03 11:40:00,129.5,129.52,129.39,129.5,11353.0,125.7609,125.7803,125.654,125.7609,11353.0
2024-01-03 11:45:00,129.47,129.47,129.3,129.34,5226.0,125.7317,125.7317,125.5666,125.6055,5226.0
2024-01-03 11:50:00,129.36,129.36,129.25,129.26,4315.0,125.6249,125.6249,125.5181,125.5278,4315.0
2024-01-03 11:55:00,129.27,129.28,129.17,129.19,2302.0,125.5375,125.5472,125.4404,125.4598,2302.0
2024-01-03 12:00:00,129.2,129.2,129.08,129.17,5579.0,125.4695,125.4695,125.353,125.4404,5579.0
2024-01-03 12:05:00,129.18,129.34,129.14,129.27,7864.0,125.4501,125.6055,125.4113,125.5375,7864.0
2024-01-03 12:10:00,129.23,129.3,129.1,129.15,6607.0,125.4987,125.5666,125.3724,125.421,6607.0
2024-01-03 12:15:00,129.14,129.21,129.11,129.11,7632.0,125.4113,125.4792,125.3821,125.3821,7632.0
2024-01-03 12:20:00,129.08,129.18,129.04,129.13,9022.0,125.353,125.4501,125.3141,125.4015,9022.0
2024-01-03 12:25:00,129.11,129.32,129.1,129.26,6641.0,125.3821,125.5861,125.3724,125.5278,6641.0
2024-01-03 12:30:00,129.3,129.35,129.28,129.3,2439.0,125.5666,125.6152,125.5472,125.5666,2439.0
2024-01-03 12:35:00,129.29,129.3,129.19,129.22,2525.0,125.5569,125.5666,125.4598,125.4889,2525.0
2024-01-03 12:40:00,129.25,129.4,129.25,129.37,3860.0,125.5181,125.6637,125.5181,125.6346,3860.0
2024-01-03 12:45:00,129.36,129.36,129.28,129.3,4126.0,125.6249,125.6249,125.5472,125.5666,4126.0
2024-01-03 12:50:00,129.33,129.49,129.32,129.47,2491.0,125.5958,125.7511,125.5861,125.7317,2491.0
2024-01-03 12:55:00,129.51,129.58,129.49,129.53,8246.0,125.7706,125.8386,125.7511,125.79,8246.0
2024-01-03 13:00:00,129.55,129.61,129.49,129.54,4276.0,125.8094,125.8677,125.7511,125.7997,4276.0
2024-01-03 13:05:00,129.54,129.64,129.52,129.63,5683.0,125.7997,125.8968,125.7803,125.8871,5683.0
2024-01-03 13:10:00,129.61,129.68,129.61,129.62,4825.0,125.8677,125.9357,125.8677,125.8774,4825.0
2024-01-03 13:15:00,129.6,129.71,129.6,129.68,3531.0,125.858,125.9648,125.858,125.9357,3531.0
2024-01-03 13:20:00,129.69,129.79,129.67,129.78,4152.0,125.9454,126.0425,125.926,126.0328,4152.0
2024-01-03 13:25:00,129.78,129.82,129.73,129.8,2426.0,126.0328,126.0716,125.9842,126.0522,2426.0
2024-01-03 13:30:00,129.83,129.85,129.72,129.76,7394.0,126.0813,126.1008,125.9745,126.0134,7394.0
2024-01-03 13:35:00,129.74,129.82,129.69,129.81,3322.0,125.9939,126.0716,125.9454,126.0619,3322.0
2024-01-03 13:40:00,129.82,129.86,129.75,129.75,5024.0,126.0716,126.1105,126.0036,126.0036,5024.0
2024-01-03 13:45:00,129.75,129.75,129.63,129.63,3614.0,126.0036,126.0036,125.8871,125.8871,3614.0
2024-01-03 13:50:00,129.6,129.62,129.58,129.62,4409.0,125.858,125.8774,125.8386,125.8774,4409.0
2024-01-03 13:55:00,129.61,129.62,129.58,129.59,2282.0,125.8677,125.8774,125.8386,125.8483,2282.0
2024-01-03 14:00:00,129.57,129.82,129.48,129.48,7900.0,125.8288,126.0716,125.7414,125.7414,7900.0
2024-01-03 14:05:00,129.45,129.45,129.34,129.42,5963.0,125.7123,125.7123,125.6055,125.6832,5963.0
2024-01-03 14:10:00,129.39,129.53,129.39,129.51,3181.0,125.654,125.79,125.654,125.7706,3181.0
2024-01-03 14:15:00,129.5,129.54,129.43,129.45,4143.0,125.7609,125.7997,125.6929,125.7123,4143.0
2024-01-03 14:20:00,129.4,129.45,129.4,129.45,2401.0,125.6637,125.7123,125.6637,125.7123,2401.0
2024-01-03 14:25:00,129.46,129.77,129.46,129.68,4355.0,125.722,126.0231,125.722,125.9357,4355.0
2024-01-03 14:30:00,129.71,129.72,129.5,129.55,4377.0,125.9648,125.9745,125.7609,125.8094,4377.0
2024-01-03 14:35:00,129.56,129.56,129.49,129.53,3878.0,125.8191,125.8191,125.7511,125.79,3878.0
2024-01-03 14:40:00,129.53,129.63,129.44,129.63,3381.0,125.79,125.8871,125.7026,125.8871,3381.0
2024-01-03 14:45:00,129.63,129.63,129.5,129.5,2577.0,125.8871,125.8871,125.7609,125.7609,2577.0
2024-01-03 14:50:00,129.47,129.52,129.46,129.5,3149.0,125.7317,125.7803,125.722,125.7609,3149.0
2024-01-03 14:55:00,129.49,129.53,129.47,129.47,4806.0,125.7511,125.79,125.7317,125.7317,4806.0
2024-01-03 15:00:00,129.46,129.46,129.26,129.26,4437.0,125.722,125.722,125.5278,125.5278,4437.0
2024-01-03 15:05:00,129.28,129.28,129.17,129.23,6118.0,125.5472,125.5472,125.4404,125.4987,6118.0
2024-01-03 15:10:00,129.23,129.23,129.06,129.06,2968.0,125.4987,125.4987,125.3336,125.3336,2968.0
2024-01-03 15:15:00,129.03,129.14,128.98,129.14,8349.0,125.3044,125.4113,125.2559,125.4113,8349.0
2024-01-03 15:20:00,129.13,129.17,129.05,129.05,5406.0,125.4015,125.4404,125.3239,125.3239,5406.0
2024-01-03 15:25:00,129.04,129.07,129.01,129.07,8002.0,125.3141,125.3433,125.285,125.3433,8002.0
2024-01-03 15:30:00,129.07,129.3,129.05,129.24,7475.0,125.3433,125.5666,125.3239,125.5084,7475.0
2024-01-03 15:35:00,129.26,129.31,129.22,129.25,7121.0,125.5278,125.5763,125.4889,125.5181,7121.0
2024-01-03 15:40:00,129.25,129.33,129.11,129.11,12973.0,125.5181,125.5958,125.3821,125.3821,12973.0
2024-01-03 15:45:00,129.11,129.2,129.09,129.12,17519.0,125.3821,125.4695,125.3627,125.3918,17519.0
2024-01-03 15:50:00,129.11,129.14,128.93,128.97,36310.0,125.3821,125.4113,125.2073,125.2462,36310.0
2024-01-03 15:55:00,128.96,129.19,128.96,129.06,82220.0,125.2365,125.4598,125.2365,125.3336,82220.0
2024-01-04 09:30:00,128.4,129.25,127.79,129.2,19862.0,124.6926,125.5181,124.1002,125.4695,19862.0
2024-01-04 09:35:00,129.1,129.45,128.76,128.84,9789.0,125.3724,125.7123,125.0422,125.1199,9789.0
2024-01-04 09:40:00,128.96,129.62,128.96,129.62,2873.0,125.2365,125.8774,125.2365,125.8774,2873.0
2024-01-04 09:45:00,129.56,129.62,129.27,129.27,2635.0,125.8191,125.8774,125.5375,125.5375,2635.0
2024-01-04 09:50:00,129.38,129.47,129.27,129.36,5532.0,125.6443,125.7317,125.5375,125.6249,5532.0
2024-01-04 09:55:00,129.31,129.38,129.12,129.19,3500.0,125.5763,125.6443,125.3918,125.4598,3500.0
2024-01-04 10:00:00,129.17,129.2,129.06,129.09,4981.0,125.4404,125.4695,125.3336,125.3627,4981.0
2024-01-04 10:05:00,129.08,129.26,129.0,129.25,6592.0,125.353,125.5278,125.2753,125.5181,6592.0
2024-01-04 10:10:00,129.24,129.38,129.18,129.35,11875.0,125.5084,125.6443,125.4501,125.6152,11875.0
2024-01-04 10:15:00,129.35,129.4,129.09,129.1,5981.0,125.6152,125.6637,125.3627,125.3724,5981.0
2024-01-04 10:20:00,129.1,129.18,129.05,129.06,4238.0,125.3724,125.4501,125.3239,125.3336,4238.0
2024-01-04 10:25:00,129.12,129.28,129.08,129.22,5446.0,125.3918,125.5472,125.353,125.4889,5446.0
2024-01-04 10:30:00,129.23,129.23,129.04,129.18,4630.0,125.4987,125.4987,125.3141,125.4501,4630.0
2024-01-04 10:35:00,129.15,129.2,129.05,129.06,6563.0,125.421,125.4695,125.3239,125.3336,6563.0
2024-01-04 10:40:00,129.05,129.24,129.0,129.24,5235.0,125.3239,125.5084,125.2753,125.5084,5235.0
2024-01-04 10:45:00,129.24,129.28,129.2,129.2,8136.0,125.5084,125.5472,125.4695,125.4695,8136.0
2024-01-04 10:50:00,129.19,129.21,129.07,129.07,9141.0,125.4598,125.4792,125.3433,125.3433,9141.0
2024-01-04 10:55:00,129.04,129.12,128.95,129.01,21203.0,125.3141,125.3918,125.2267,125.285,21203.0
2024-01-04 11:00:00,128.99,129.06,128.93,129.01,22549.0,125.2656,125.3336,125.2073,125.285,22549.0
2024-01-04 11:05:00,129.01,129.07,128.98,129.03,4922.0,125.285,125.3433,125.2559,125.3044,4922.0
2024-01-04 11:10:00,129.05,129.2,129.02,129.19,33896.0,125.3239,125.4695,125.2947,125.4598,33896.0
2024-01-04 11:15:00,129.37,129.39,129.2,129.22,16730.0,125.6346,125.654,125.4695,125.4889,16730.0
2024-01-04 11:20:00,129.18,129.38,129.16,129.38,2944.0,125.4501,125.6443,125.4307,125.6443,2944.0
2024-01-04 11:25:00,129.38,129.44,129.32,129.33,5283.0,125.6443,125.7026,125.5861,125.5958,5283.0
2024-01-04 11:30:00,129.31,129.32,129.01,129.01,7250.0,125.5763,125.5861,125.285,125.285,7250.0
2024-01-04 11:35:00,129.0,129.16,128.98,129.15,7322.0,125.2753,125.4307,125.2559,125.421,7322.0
2024-01-04 11:40:00,129.09,129.14,129.02,129.05,4726.0,125.3627,125.4113,125.2947,125.3239,4726.0
2024-01-04 11:45:00,129.02,129.15,129.01,129.13,3189.0,125.2947,125.421,125.285,125.4015,3189.0
2024-01-04 11:50:00,129.11,129.12,129.02,129.09,5111.0,125.3821,125.3918,125.2947,125.3627,5111.0
2024-01-04 11:55:00,129.06,129.13,129.06,129.11,3590.0,125.3336,125.4015,125.3336,125.3821,3590.0
2024-01-04 12:00:00,129.11,129.11,129.0,129.05,4651.0,125.3821,125.3821,125.2753,125.3239,4651.0
2024-01-04 12:05:00,129.08,129.12,128.97,128.97,4491.0,125.353,125.3918,125.2462,125.2462,4491.0
2024-01-04 12:10:00,128.97,129.04,128.94,128.97,7554.0,125.2462,125.3141,125.217,125.2462,7554.0
2024-01-04 12:15:00,128.95,129.0,128.89,128.9,2161.0,125.2267,125.2753,125.1685,125.1782,2161.0
2024-01-04 12:20:00,128.9,128.9,128.19,128.48,26644.0,125.1782,125.1782,124.4887,124.7703,26644.0
2024-01-04 12:25:00,128.53,128.67,128.48,128.5,7017.0,124.8189,124.9548,124.7703,124.7897,7017.0
2024-01-04 12:30:00,128.47,128.6,128.38,128.55,5773.0,124.7606,124.8868,124.6732,124.8383,5773.0
2024-01-04 12:35:00,128.53,128.67,128.46,128.66,6297.0,124.8189,124.9548,124.7509,124.9451,6297.0
2024-01-04 12:40:00,128.67,128.69,128.49,128.49,3732.0,124.9548,124.9742,124.78,124.78,3732.0
2024-01-04 12:45:00,128.49,128.64,128.44,128.64,5368.0,124.78,124.9257,124.7315,124.9257,5368.0
2024-01-04 12:50:00,128.65,128.67,128.51,128.52,4646.0,124.9354,124.9548,124.7994,124.8092,4646.0
2024-01-04 12:55:00,128.51,128.53,128.38,128.48,4417.0,124.7994,124.8189,124.6732,124.7703,4417.0
2024-01-04 13:00:00,128.49,128.5,128.38,128.47,5644.0,124.78,124.7897,124.6732,124.7606,5644.0
2024-01-04 13:05:00,128.47,128.48,128.27,128.31,10509.0,124.7606,124.7703,124.5664,124.6052,10509.0
2024-01-04 13:10:00,128.28,128.37,128.25,128.31,4166.0,124.5761,124.6635,124.547,124.6052,4166.0
2024-01-04 13:15:00,128.31,128.32,128.19,128.28,3069.0,124.6052,124.6149,124.4887,124.5761,3069.0
2024-01-04 13:20:00,128.3,128.35,128.3,128.32,3038.0,124.5955,124.6441,124.5955,124.6149,3038.0
2024-01-04 13:25:00,128.36,128.36,128.21,128.22,15822.0,124.6538,124.6538,124.5081,124.5178,15822.0
2024-01-04 13:30:00,128.23,128.23,128.15,128.15,2896.0,124.5275,124.5275,124.4498,124.4498,2896.0
2024-01-04 13:35:00,128.12,128.15,128.06,128.09,4736.0,124.4207,124.4498,124.3624,124.3916,4736.0
2024-01-04 13:40:00,128.09,128.15,128.07,128.15,3865.0,124.3916,124.4498,124.3721,124.4498,3865.0
2024-01-04 13:45:00,128.12,128.13,128.02,128.07,4388.0,124.4207,124.4304,124.3236,124.3721,4388.0
2024-01-04 13:50:00,128.09,128.13,128.07,128.07,2386.0,124.3916,124.4304,124.3721,124.3721,2386.0
2024-01-04 13:55:00,128.09,128.18,128.05,128.18,3795.0,124.3916,124.479,124.3527,124.479,3795.0
2024-01-04 14:00:00,128.18,128.18,128.13,128.17,2670.0,124.479,124.479,124.4304,124.4693,2670.0
2024-01-04 14:05:00,128.19,128.4,128.19,128.39,6454.0,124.4887,124.6926,124.4887,124.6829,6454.0
2024-01-04 14:10:00,128.4,128.42,128.31,128.36,4136.0,124.6926,124.712,124.6052,124.6538,4136.0
2024-01-04 14:15:00,128.33,128.38,128.26,128.27,2466.0,124.6246,124.6732,124.5567,124.5664,2466.0
2024-01-04 14:20:00,128.28,128.36,128.26,128.31,3555.0,124.5761,124.6538,124.5567,124.6052,3555.0
2024-01-04 14:25:00,128.31,128.48,128.31,128.46,4100.0,124.6052,124.7703,124.6052,124.7509,4100.0
2024-01-04 14:30:00,128.47,128.54,128.41,128.54,2842.0,124.7606,124.8286,124.7023,124.8286,2842.0
2024-01-04 14:35:00,128.53,128.53,128.43,128.43,2013.0,124.8189,124.8189,124.7218,124.7218,2013.0
2024-01-04 14:40:00,128.44,128.46,128.43,128.45,1264.0,124.7315,124.7509,124.7218,124.7412,1264.0
2024-01-04 14:45:00,128.44,128.5,128.43,128.49,3027.0,124.7315,124.7897,124.7218,124.78,3027.0
2024-01-04 14:50:00,128.5,128.64,128.5,128.64,6929.0,124.7897,124.9257,124.7897,124.9257,6929.0
2024-01-04 14:55:00,128.63,128.74,128.62,128.72,5157.0,124.916,125.0228,124.9063,125.0034,5157.0
2024-01-04 15:00:00,128.74,128.74,128.6,128.74,5614.0,125.0228,125.0228,124.8868,125.0228,5614.0
2024-01-04 15:05:00,128.75,128.9,128.74,128.84,11248.0,125.0325,125.1782,125.0228,125.1199,11248.0
2024-01-04 15:10:00,128.82,128.87,128.75,128.87,6531.0,125.1005,125.1491,125.0325,125.1491,6531.0
2024-01-04 15:15:00,128.85,128.92,128.8,128.84,6886.0,125.1296,125.1976,125.0811,125.1199,6886.0
2024-01-04 15:20:00,128.84,128.87,128.72,128.74,8459.0,125.1199,125.1491,125.0034,125.0228,8459.0
2024-01-04 15:25:00,128.74,128.96,128.73,128.96,11256.0,125.0228,125.2365,125.0131,125.2365,11256.0
2024-01-04 15:30:00,128.95,129.11,128.91,129.09,15471.0,125.2267,125.3821,125.1879,125.3627,15471.0
2024-01-04 15:35:00,129.09,129.12,128.97,129.07,11085.0,125.3627,125.3918,125.2462,125.3433,11085.0
2024-01-04 15:40:00,129.12,129.24,129.08,129.23,11829.0,125.3918,125.5084,125.353,125.4987,11829.0
2024-01-04 15:45:00,129.24,129.28,129.11,129.12,16892.0,125.5084,125.5472,125.3821,125.3918,16892.0
2024-01-04 15:50:00,129.15,129.23,128.97,129.07,24950.0,125.421,125.4987,125.2462,125.3433,24950.0
2024-01-04 15:55:00,129.05,129.08,128.59,128.7,147577.0,125.3239,125.353,124.8771,124.984,147577.0
2024-01-05 09:30:00,128.85,129.1,127.72,127.72,23110.0,125.1296,125.3724,124.0323,124.0323,23110.0
2024-01-05 09:35:00,127.72,128.2,127.72,128.0,6367.0,124.0323,124.4984,124.0323,124.3042,6367.0
2024-01-05 09:40:00,128.03,128.08,127.84,127.87,1800.0,124.3333,124.3819,124.1488,124.1779,1800.0
2024-01-05 09:45:00,127.97,128.21,127.9,128.13,6150.0,124.275,124.5081,124.2071,124.4304,6150.0
2024-01-05 09:50:00,128.19,128.25,128.07,128.11,6173.0,124.4887,124.547,124.3721,124.411,6173.0
2024-01-05 09:55:00,128.09,128.34,128.08,128.11,7254.0,124.3916,124.6344,124.3819,124.411,7254.0
2024-01-05 10:00:00,128.15,128.56,128.14,128.38,6420.0,124.4498,124.848,124.4401,124.6732,6420.0
2024-01-05 10:05:00,128.43,128.51,128.37,128.46,6704.0,124.7218,124.7994,124.6635,124.7509,6704.0
2024-01-05 10:10:00,128.5,128.73,128.27,128.4,25377.0,124.7897,125.0131,124.5664,124.6926,25377.0
2024-01-05 10:15:00,128.34,128.4,128.21,128.33,5645.0,124.6344,124.6926,124.5081,124.6246,5645.0
2024-01-05 10:20:00,128.32,128.32,128.2,128.29,7680.0,124.6149,124.6149,124.4984,124.5858,7680.0
2024-01-05 10:25:00,128.25,128.35,128.21,128.24,3323.0,124.547,124.6441,124.5081,124.5372,3323.0
2024-01-05 10:30:00,128.28,128.3,128.14,128.22,5878.0,124.5761,124.5955,124.4401,124.5178,5878.0
2024-01-05 10:35:00,128.15,128.19,128.05,128.11,4638.0,124.4498,124.4887,124.3527,124.411,4638.0
2024-01-05 10:40:00,128.14,128.37,128.09,128.21,6004.0,124.4401,124.6635,124.3916,124.5081,6004.0
2024-01-05 10:45:00,128.25,128.25,128.17,128.25,5043.0,124.547,124.547,124.4693,124.547,5043.0
2024-01-05 10:50:00,128.24,128.37,128.21,128.36,2493.0,124.5372,124.6635,124.5081,124.6538,2493.0
2024-01-05 10:55:00,128.39,128.41,128.28,128.3,2710.0,124.6829,124.7023,124.5761,124.5955,2710.0
2024-01-05 11:00:00,128.27,128.35,128.22,128.28,5180.0,124.5664,124.6441,124.5178,124.5761,5180.0
2024-01-05 11:05:00,128.28,128.3,128.19,128.2,9102.0,124.5761,124.5955,124.4887,124.4984,9102.0
2024-01-05 11:10:00,128.18,128.28,128.12,128.17,6323.0,124.479,124.5761,124.4207,124.4693,6323.0
2024-01-05 11:15:00,128.16,128.21,127.9,127.9,7405.0,124.4596,124.5081,124.2071,124.2071,7405.0
2024-01-05 11:20:00,127.91,127.99,127.9,127.95,6786.0,124.2168,124.2945,124.2071,124.2556,6786.0
2024-01-05 11:25:00,127.97,128.07,127.95,128.0,5804.0,124.275,124.3721,124.2556,124.3042,5804.0
2024-01-05 11:30:00,128.03,128.12,128.03,128.03,2242.0,124.3333,124.4207,124.3333,124.3333,2242.0
2024-01-05 11:35:00,128.03,128.03,127.9,127.9,7369.0,124.3333,124.3333,124.2071,124.2071,7369.0
2024-01-05 11:40:00,127.94,128.03,127.91,127.98,5397.0,124.2459,124.3333,124.2168,124.2847,5397.0
2024-01-05 11:45:00,128.01,128.01,127.89,127.92,3343.0,124.3139,124.3139,124.1973,124.2265,3343.0
2024-01-05 11:50:00,127.9,127.9,127.81,127.81,5425.0,124.2071,124.2071,124.1197,124.1197,5425.0
2024-01-05 11:55:00,127.84,127.89,127.8,127.82,3633.0,124.1488,124.1973,124.1099,124.1294,3633.0
2024-01-05 12:00:00,127.84,127.86,127.69,127.7,5581.0,124.1488,124.1682,124.0031,124.0128,5581.0
2024-01-05 12:05:00,127.67,127.71,127.55,127.58,8617.0,123.9837,124.0225,123.8672,123.8963,8617.0
2024-01-05 12:10:00,127.54,127.67,127.45,127.65,4914.0,123.8575,123.9837,123.7701,123.9643,4914.0
2024-01-05 12:15:00,127.62,127.64,127.49,127.59,4267.0,123.9351,123.9546,123.8089,123.906,4267.0
2024-01-05 12:20:00,127.61,127.81,127.61,127.79,17870.0,123.9254,124.1197,123.9254,124.1002,17870.0
2024-01-05 12:25:00,127.79,127.87,127.74,127.74,5379.0,124.1002,124.1779,124.0517,124.0517,5379.0
2024-01-05 12:30:00,127.75,127.77,127.58,127.59,3831.0,124.0614,124.0808,123.8963,123.906,3831.0
2024-01-05 12:35:00,127.61,127.77,127.6,127.65,3239.0,123.9254,124.0808,123.9157,123.9643,3239.0
2024-01-05 12:40:00,127.64,127.78,127.64,127.69,2427.0,123.9546,124.0905,123.9546,124.0031,2427.0
2024-01-05 12:45:00,127.71,127.71,127.6,127.66,18486.0,124.0225,124.0225,123.9157,123.974,18486.0
2024-01-05 12:50:00,127.68,127.73,127.59,127.68,15475.0,123.9934,124.042,123.906,123.9934,15475.0
2024-01-05 12:55:00,127.69,127.71,127.64,127.65,2607.0,124.0031,124.0225,123.9546,123.9643,2607.0
2024-01-05 13:00:00,127.61,127.61,127.5,127.54,1925.0,123.9254,123.9254,123.8186,123.8575,1925.0
2024-01-05 13:05:00,127.58,127.59,127.47,127.47,4589.0,123.8963,123.906,123.7895,123.7895,4589.0
2024-01-05 13:10:00,127.48,127.64,127.44,127.58,4812.0,123.7992,123.9546,123.7603,123.8963,4812.0
2024-01-05 13:15:00,127.59,127.6,127.52,127.56,2924.0,123.906,123.9157,123.838,123.8769,2924.0
2024-01-05 13:20:00,127.57,127.65,127.57,127.63,2870.0,123.8866,123.9643,123.8866,123.9449,2870.0
2024-01-05 13:25:00,127.72,127.9,127.68,127.88,3091.0,124.0323,124.2071,123.9934,124.1876,3091.0
2024-01-05 13:30:00,127.9,127.98,127.87,127.89,3789.0,124.2071,124.2847,124.1779,124.1973,3789.0
2024-01-05 13:35:00,127.93,128.01,127.86,127.98,2400.0,124.2362,124.3139,124.1682,124.2847,2400.0
2024-01-05 13:40:00,127.97,127.97,127.89,127.89,1440.0,124.275,124.275,124.1973,124.1973,1440.0
2024-01-05 13:45:00,127.88,127.96,127.88,127.95,2077.0,124.1876,124.2653,124.1876,124.2556,2077.0
2024-01-05 13:50:00,127.93,127.98,127.89,127.95,3388.0,124.2362,124.2847,124.1973,124.2556,3388.0
2024-01-05 13:55:00,127.99,128.07,127.98,128.03,2807.0,124.2945,124.3721,124.2847,124.3333,2807.0
2024-01-05 14:00:00,128.05,128.1,128.01,128.03,2649.0,124.3527,124.4013,124.3139,124.3333,2649.0
2024-01-05 14:05:00,128.06,128.09,128.0,128.09,4890.0,124.3624,124.3916,124.3042,124.3916,4890.0
2024-01-05 14:10:00,128.09,128.11,128.01,128.01,2476.0,124.3916,124.411,124.3139,124.3139,2476.0
2024-01-05 14:15:00,128.03,128.06,127.99,127.99,4322.0,124.3333,124.3624,124.2945,124.2945,4322.0
2024-01-05 14:20:00,127.98,128.06,127.98,127.98,2137.0,124.2847,124.3624,124.2847,124.2847,2137.0
2024-01-05 14:25:00,127.99,128.06,127.98,127.98,2620.0,124.2945,124.3624,124.2847,124.2847,2620.0
2024-01-05 14:30:00,127.96,128.05,127.95,128.0,4874.0,124.2653,124.3527,124.2556,124.3042,4874.0
2024-01-05 14:35:00,128.02,128.05,128.0,128.0,2956.0,124.3236,124.3527,124.3042,124.3042,2956.0
2024-01-05 14:40:00,128.0,128.0,127.91,127.92,2927.0,124.3042,124.3042,124.2168,124.2265,2927.0
2024-01-05 14:45:00,127.91,127.92,127.84,127.84,14577.0,124.2168,124.2265,124.1488,124.1488,14577.0
2024-01-05 14:50:00,127.82,127.82,127.69,127.71,3723.0,124.1294,124.1294,124.0031,124.0225,3723.0
2024-01-05 14:55:00,127.72,127.76,127.58,127.66,15188.0,124.0323,124.0711,123.8963,123.974,15188.0
2024-01-05 15:00:00,127.59,127.68,127.59,127.66,1955.0,123.906,123.9934,123.906,123.974,1955.0
2024-01-05 15:05:00,127.66,127.74,127.66,127.71,3447.0,123.974,124.0517,123.974,124.0225,3447.0
2024-01-05 15:10:00,127.74,127.92,127.72,127.86,8822.0,124.0517,124.2265,124.0323,124.1682,8822.0
2024-01-05 15:15:00,127.86,127.92,127.83,127.88,6088.0,124.1682,124.2265,124.1391,124.1876,6088.0
2024-01-05 15:20:00,127.91,128.04,127.91,128.03,3281.0,124.2168,124.343,124.2168,124.3333,3281.0
2024-01-05 15:25:00,128.02,128.08,127.94,128.08,7228.0,124.3236,124.3819,124.2459,124.3819,7228.0
2024-01-05 15:30:00,128.05,128.05,127.82,127.84,6591.0,124.3527,124.3527,124.1294,124.1488,6591.0
2024-01-05 15:35:00,127.84,127.91,127.76,127.89,23378.0,124.1488,124.2168,124.0711,124.1973,23378.0
2024-01-05 15:40:00,127.89,128.15,127.88,128.14,11623.0,124.1973,124.4498,124.1876,124.4401,11623.0
2024-01-05 15:45:00,128.17,128.18,128.06,128.15,19324.0,124.4693,124.479,124.3624,124.4498,19324.0
2024-01-05 15:50:00,128.19,128.54,128.14,128.48,83458.0,124.4887,124.8286,124.4401,124.7703,83458.0
2024-01-05 15:55:00,128.49,128.58,128.33,128.34,128518.0,124.78,124.8674,124.6246,124.6344,128518.0
2024-01-08 09:30:00,128.21,128.63,128.07,128.63,11024.0,124.5081,124.916,124.3721,124.916,11024.0
2024-01-08 09:35:00,128.67,128.78,128.53,128.65,2177.0,124.9548,125.0616,124.8189,124.9354,2177.0
2024-01-08 09:40:00,128.51,128.64,128.28,128.37,1847.0,124.7994,124.9257,124.5761,124.6635,1847.0
2024-01-08 09:45:00,128.37,128.58,128.29,128.58,1966.0,124.6635,124.8674,124.5858,124.8674,1966.0
2024-01-08 09:50:00,128.63,128.65,128.22,128.29,3227.0,124.916,124.9354,124.5178,124.5858,3227.0
2024-01-08 09:55:00,128.2,128.6,128.18,128.6,5119.0,124.4984,124.8868,124.479,124.8868,5119.0
2024-01-08 10:00:00,128.64,128.72,128.34,128.45,12981.0,124.9257,125.0034,124.6344,124.7412,12981.0
2024-01-08 10:05:00,128.42,128.43,128.14,128.14,8094.0,124.712,124.7218,124.4401,124.4401,8094.0
2024-01-08 10:10:00,128.15,128.25,128.06,128.11,4396.0,124.4498,124.547,124.3624,124.411,4396.0
2024-01-08 10:15:00,128.16,128.22,127.99,128.21,13955.0,124.4596,124.5178,124.2945,124.5081,13955.0
2024-01-08 10:20:00,128.15,128.22,127.99,128.0,2316.0,124.4498,124.5178,124.2945,124.3042,2316.0
2024-01-08 10:25:00,127.99,128.04,127.93,127.96,5570.0,124.2945,124.343,124.2362,124.2653,5570.0
2024-01-08 10:30:00,127.92,128.1,127.92,128.1,10122.0,124.2265,124.4013,124.2265,124.4013,10122.0
2024-01-08 10:35:00,128.07,128.07,127.77,127.82,4030.0,124.3721,124.3721,124.0808,124.1294,4030.0
2024-01-08 10:40:00,127.83,127.94,127.78,127.94,8238.0,124.1391,124.2459,124.0905,124.2459,8238.0
2024-01-08 10:45:00,127.93,128.08,127.91,128.08,6252.0,124.2362,124.3819,124.2168,124.3819,6252.0
2024-01-08 10:50:00,128.08,128.12,127.92,127.92,4330.0,124.3819,124.4207,124.2265,124.2265,4330.0
2024-01-08 10:55:00,127.93,127.96,127.9,127.92,4654.0,124.2362,124.2653,124.2071,124.2265,4654.0
2024-01-08 11:00:00,127.93,127.93,127.79,127.79,5304.0,124.2362,124.2362,124.1002,124.1002,5304.0
2024-01-08 11:05:00,127.8,127.85,127.77,127.83,5537.0,124.1099,124.1585,124.0808,124.1391,5537.0
2024-01-08 11:10:00,127.81,127.9,127.74,127.9,5307.0,124.1197,124.2071,124.0517,124.2071,5307.0
2024-01-08 11:15:00,127.91,127.93,127.87,127.88,2781.0,124.2168,124.2362,124.1779,124.1876,2781.0
2024-01-08 11:20:00,127.88,127.92,127.82,127.89,5240.0,124.1876,124.2265,124.1294,124.1973,5240.0
2024-01-08 11:25:00,127.9,127.95,127.86,127.87,5472.0,124.2071,124.2556,124.1682,124.1779,5472.0
2024-01-08 11:30:00,127.9,127.93,127.82,127.91,7364.0,124.2071,124.2362,124.1294,124.2168,7364.0
2024-01-08 11:35:00,127.88,128.04,127.87,128.02,3954.0,124.1876,124.343,124.1779,124.3236,3954.0
2024-01-08 11:40:00,128.02,128.1,127.98,128.08,3784.0,124.3236,124.4013,124.2847,124.3819,3784.0
2024-01-08 11:45:00,128.08,128.1,127.96,127.98,4544.0,124.3819,124.4013,124.2653,124.2847,4544.0
2024-01-08 11:50:00,127.97,128.04,127.96,128.03,4077.0,124.275,124.343,124.2653,124.3333,4077.0
2024-01-08 11:55:00,128.02,128.02,127.83,127.9,10868.0,124.3236,124.3236,124.1391,124.2071,10868.0
2024-01-08 12:00:00,127.91,127.94,127.62,127.62,5492.0,124.2168,124.2459,123.9351,123.9351,5492.0
2024-01-08 12:05:00,127.6,127.6,127.42,127.42,6587.0,123.9157,123.9157,123.7409,123.7409,6587.0
2024-01-08 12:10:00,127.4,127.55,127.39,127.47,13072.0,123.7215,123.8672,123.7118,123.7895,13072.0
2024-01-08 12:15:00,127.5,127.54,127.33,127.33,4784.0,123.8186,123.8575,123.6535,123.6535,4784.0
2024-01-08 12:20:00,127.33,127.37,127.21,127.31,12684.0,123.6535,123.6924,123.537,123.6341,12684.0
2024-01-08 12:25:00,127.34,127.34,127.22,127.25,8867.0,123.6632,123.6632,123.5467,123.5758,8867.0
2024-01-08 12:30:00,127.24,127.33,127.17,127.32,5339.0,123.5661,123.6535,123.4981,123.6438,5339.0
2024-01-08 12:35:00,127.32,127.4,127.32,127.37,7503.0,123.6438,123.7215,123.6438,123.6924,7503.0
2024-01-08 12:40:00,127.38,127.44,127.35,127.36,8964.0,123.7021,123.7603,123.6729,123.6826,8964.0
2024-01-08 12:45:00,127.37,127.56,127.37,127.51,6685.0,123.6924,123.8769,123.6924,123.8283,6685.0
2024-01-08 12:50:00,127.52,127.56,127.46,127.53,8702.0,123.838,123.8769,123.7798,123.8477,8702.0
2024-01-08 12:55:00,127.53,127.6,127.51,127.58,4564.0,123.8477,123.9157,123.8283,123.8963,4564.0
2024-01-08 13:00:00,127.58,127.69,127.58,127.63,8492.0,123.8963,124.0031,123.8963,123.9449,8492.0
2024-01-08 13:05:00,127.68,127.75,127.67,127.68,2760.0,123.9934,124.0614,123.9837,123.9934,2760.0
2024-01-08 13:10:00,127.69,127.82,127.64,127.77,3308.0,124.0031,124.1294,123.9546,124.0808,3308.0
2024-01-08 13:15:00,127.77,127.89,127.77,127.89,3388.0,124.0808,124.1973,124.0808,124.1973,3388.0
2024-01-08 13:20:00,127.89,127.93,127.84,127.84,3686.0,124.1973,124.2362,124.1488,124.1488,3686.0
2024-01-08 13:25:00,127.82,127.85,127.78,127.81,3105.0,124.1294,124.1585,124.0905,124.1197,3105.0
2024-01-08 13:30:00,127.78,127.87,127.78,127.84,2600.0,124.0905,124.1779,124.0905,124.1488,2600.0
2024-01-08 13:35:00,127.88,127.88,127.82,127.83,2616.0,124.1876,124.1876,124.1294,124.1391,2616.0
2024-01-08 13:40:00,127.83,127.92,127.81,127.9,5257.0,124.1391,124.2265,124.1197,124.2071,5257.0
2024-01-08 13:45:00,127.9,127.97,127.88,127.97,4219.0,124.2071,124.275,124.1876,124.275,4219.0
2024-01-08 13:50:00,127.95,128.02,127.9,128.02,4620.0,124.2556,124.3236,124.2071,124.3236,4620.0
2024-01-08 13:55:00,128.01,128.03,127.97,128.03,4414.0,124.3139,124.3333,124.275,124.3333,4414.0
2024-01-08 14:00:00,128.03,128.07,127.98,128.07,4004.0,124.3333,124.3721,124.2847,124.3721,4004.0
2024-01-08 14:05:00,128.06,128.19,128.06,128.17,6517.0,124.3624,124.4887,124.3624,124.4693,6517.0
2024-01-08 14:10:00,128.18,128.26,128.1,128.14,3980.0,124.479,124.5567,124.4013,124.4401,3980.0
2024-01-08 14:15:00,128.15,128.17,128.13,128.17,5990.0,124.4498,124.4693,124.4304,124.4693,5990.0
2024-01-08 14:20:00,128.17,128.31,128.14,128.31,3431.0,124.4693,124.6052,124.4401,124.6052,3431.0
2024-01-08 14:25:00,128.31,128.44,128.3,128.41,3434.0,124.6052,124.7315,124.5955,124.7023,3434.0
2024-01-08 14:30:00,128.44,128.49,128.43,128.46,2879.0,124.7315,124.78,124.7218,124.7509,2879.0
2024-01-08 14:35:00,128.43,128.49,128.42,128.45,3202.0,124.7218,124.78,124.712,124.7412,3202.0
2024-01-08 14:40:00,128.44,128.54,128.42,128.47,7771.0,124.7315,124.8286,124.712,124.7606,7771.0
2024-01-08 14:45:00,128.45,128.5,128.39,128.48,9527.0,124.7412,124.7897,124.6829,124.7703,9527.0
2024-01-08 14:50:00,128.44,128.55,128.44,128.5,10435.0,124.7315,124.8383,124.7315,124.7897,10435.0
2024-01-08 14:55:00,128.51,128.61,128.51,128.57,3931.0,124.7994,124.8966,124.7994,124.8577,3931.0
2024-01-08 15:00:00,128.56,128.62,128.53,128.56,7408.0,124.848,124.9063,124.8189,124.848,7408.0
2024-01-08 15:05:00,128.55,128.56,128.46,128.55,6080.0,124.8383,124.848,124.7509,124.8383,6080.0
2024-01-08 15:10:00,128.56,128.59,128.44,128.46,7886.0,124.848,124.8771,124.7315,124.7509,7886.0
2024-01-08 15:15:00,128.46,128.57,128.46,128.55,3739.0,124.7509,124.8577,124.7509,124.8383,3739.0
2024-01-08 15:20:00,128.56,128.69,128.53,128.59,4516.0,124.848,124.9742,124.8189,124.8771,4516.0
2024-01-08 15:25:00,128.58,128.58,128.52,128.58,5746.0,124.8674,124.8674,124.8092,124.8674,5746.0
2024-01-08 15:30:00,128.55,128.61,128.51,128.52,7809.0,124.8383,124.8966,124.7994,124.8092,7809.0
2024-01-08 15:35:00,128.51,128.68,128.5,128.65,11206.0,124.7994,124.9645,124.7897,124.9354,11206.0
2024-01-08 15:40:00,128.68,128.72,128.61,128.61,9858.0,124.9645,125.0034,124.8966,124.8966,9858.0
2024-01-08 15:45:00,128.61,128.61,128.37,128.37,8007.0,124.8966,124.8966,124.6635,124.6635,8007.0
2024-01-08 15:50:00,128.38,128.65,128.38,128.59,21852.0,124.6732,124.9354,124.6732,124.8771,21852.0
2024-01-08 15:55:00,128.59,128.68,128.58,128.64,67840.0,124.8771,124.9645,124.8674,124.9257,67840.0
2024-01-09 09:30:00,127.86,128.17,127.34,127.34,27197.0,124.1682,124.4693,123.6632,123.6632,27197.0
2024-01-09 09:35:00,127.66,127.66,127.26,127.4,5297.0,123.974,123.974,123.5855,123.7215,5297.0
2024-01-09 09:40:00,127.36,127.61,127.3,127.61,5524.0,123.6826,123.9254,123.6244,123.9254,5524.0
2024-01-09 09:45:00,127.58,127.63,127.38,127.57,7216.0,123.8963,123.9449,123.7021,123.8866,7216.0
2024-01-09 09:50:00,127.68,127.68,127.47,127.48,1900.0,123.9934,123.9934,123.7895,123.7992,1900.0
2024-01-09 09:55:00,127.59,127.61,127.4,127.61,5660.0,123.906,123.9254,123.7215,123.9254,5660.0
2024-01-09 10:00:00,127.61,127.71,127.39,127.45,7725.0,123.9254,124.0225,123.7118,123.7701,7725.0
2024-01-09 10:05:00,127.49,127.71,127.4,127.71,9262.0,123.8089,124.0225,123.7215,124.0225,9262.0
2024-01-09 10:10:00,127.71,127.79,127.64,127.74,4583.0,124.0225,124.1002,123.9546,124.0517,4583.0
2024-01-09 10:15:00,127.69,127.98,127.69,127.96,4852.0,124.0031,124.2847,124.0031,124.2653,4852.0
2024-01-09 10:20:00,127.92,127.96,127.76,127.76,6227.0,124.2265,124.2653,124.0711,124.0711,6227.0
2024-01-09 10:25:00,127.77,127.9,127.73,127.73,5705.0,124.0808,124.2071,124.042,124.042,5705.0
2024-01-09 10:30:00,127.71,127.76,127.67,127.75,6571.0,124.0225,124.0711,123.9837,124.0614,6571.0
2024-01-09 10:35:00,127.74,127.75,127.56,127.57,3684.0,124.0517,124.0614,123.8769,123.8866,3684.0
2024-01-09 10:40:00,127.59,127.64,127.55,127.58,4846.0,123.906,123.9546,123.8672,123.8963,4846.0
2024-01-09 10:45:00,127.58,127.68,127.55,127.62,5375.0,123.8963,123.9934,123.8672,123.9351,5375.0
2024-01-09 10:50:00,127.63,127.65,127.5,127.5,9185.0,123.9449,123.9643,123.8186,123.8186,9185.0
2024-01-09 10:55:00,127.51,127.57,127.5,127.51,4516.0,123.8283,123.8866,123.8186,123.8283,4516.0
2024-01-09 11:00:00,127.53,127.6,127.48,127.6,7456.0,123.8477,123.9157,123.7992,123.9157,7456.0
2024-01-09 11:05:00,127.6,127.6,127.44,127.48,4315.0,123.9157,123.9157,123.7603,123.7992,4315.0
2024-01-09 11:10:00,127.5,127.53,127.41,127.46,5667.0,123.8186,123.8477,123.7312,123.7798,5667.0
2024-01-09 11:15:00,127.46,127.54,127.38,127.39,6906.0,123.7798,123.8575,123.7021,123.7118,6906.0
2024-01-09 11:20:00,127.39,127.44,127.31,127.35,5586.0,123.7118,123.7603,123.6341,123.6729,5586.0
2024-01-09 11:25:00,127.33,127.53,127.33,127.45,3763.0,123.6535,123.8477,123.6535,123.7701,3763.0
2024-01-09 11:30:00,127.44,127.58,127.42,127.54,6790.0,123.7603,123.8963,123.7409,123.8575,6790.0
2024-01-09 11:35:00,127.55,127.55,127.44,127.44,4274.0,123.8672,123.8672,123.7603,123.7603,4274.0
2024-01-09 11:40:00,127.47,127.51,127.45,127.51,1943.0,123.7895,123.8283,123.7701,123.8283,1943.0
2024-01-09 11:45:00,127.53,127.59,127.53,127.57,3074.0,123.8477,123.906,123.8477,123.8866,3074.0
2024-01-09 11:50:00,127.57,127.65,127.55,127.56,4388.0,123.8866,123.9643,123.8672,123.8769,4388.0
2024-01-09 11:55:00,127.52,127.62,127.52,127.62,1404.0,123.838,123.9351,123.838,123.9351,1404.0
2024-01-09 12:00:00,127.6,127.66,127.53,127.61,4243.0,123.9157,123.974,123.8477,123.9254,4243.0
2024-01-09 12:05:00,127.6,127.67,127.58,127.67,2951.0,123.9157,123.9837,123.8963,123.9837,2951.0
2024-01-09 12:10:00,127.71,127.77,127.64,127.64,3468.0,124.0225,124.0808,123.9546,123.9546,3468.0
2024-01-09 12:15:00,127.67,127.77,127.66,127.7,3412.0,123.9837,124.0808,123.974,124.0128,3412.0
2024-01-09 12:20:00,127.71,127.82,127.7,127.77,3686.0,124.0225,124.1294,124.0128,124.0808,3686.0
2024-01-09 12:25:00,127.81,127.82,127.69,127.71,4761.0,124.1197,124.1294,124.0031,124.0225,4761.0
2024-01-09 12:30:00,127.71,127.74,127.68,127.68,1422.0,124.0225,124.0517,123.9934,123.9934,1422.0
2024-01-09 12:35:00,127.64,127.71,127.64,127.69,2044.0,123.9546,124.0225,123.9546,124.0031,2044.0
2024-01-09 12:40:00,127.7,127.75,127.67,127.68,3132.0,124.0128,124.0614,123.9837,123.9934,3132.0
2024-01-09 12:45:00,127.69,127.72,127.62,127.62,3524.0,124.0031,124.0323,123.9351,123.9351,3524.0
2024-01-09 12:50:00,127.61,127.75,127.61,127.72,3752.0,123.9254,124.0614,123.9254,124.0323,3752.0
2024-01-09 12:55:00,127.72,127.73,127.62,127.62,3529.0,124.0323,124.042,123.9351,123.9351,3529.0
2024-01-09 13:00:00,127.66,127.82,127.65,127.75,5627.0,123.974,124.1294,123.9643,124.0614,5627.0
2024-01-09 13:05:00,127.74,127.77,127.67,127.73,1650.0,124.0517,124.0808,123.9837,124.042,1650.0
2024-01-09 13:10:00,127.7,127.82,127.7,127.8,3955.0,124.0128,124.1294,124.0128,124.1099,3955.0
2024-01-09 13:15:00,127.77,127.84,127.74,127.83,12654.0,124.0808,124.1488,124.0517,124.1391,12654.0
2024-01-09 13:20:00,127.85,127.89,127.83,127.88,2302.0,124.1585,124.1973,124.1391,124.1876,2302.0
2024-01-09 13:25:00,127.87,127.88,127.81,127.87,2858.0,124.1779,124.1876,124.1197,124.1779,2858.0
2024-01-09 13:30:00,127.85,127.85,127.74,127.74,4539.0,124.1585,124.1585,124.0517,124.0517,4539.0
2024-01-09 13:35:00,127.77,127.86,127.77,127.86,1887.0,124.0808,124.1682,124.0808,124.1682,1887.0
2024-01-09 13:40:00,127.9,127.91,127.87,127.89,1798.0,124.2071,124.2168,124.1779,124.1973,1798.0
2024-01-09 13:45:00,127.9,128.0,127.88,127.97,3186.0,124.2071,124.3042,124.1876,124.275,3186.0
2024-01-09 13:50:00,127.96,128.14,127.96,128.1,1401.0,124.2653,124.4401,124.2653,124.4013,1401.0
2024-01-09 13:55:00,128.05,128.07,128.0,128.0,3885.0,124.3527,124.3721,124.3042,124.3042,3885.0
2024-01-09 14:00:00,128.04,128.1,128.04,128.09,401.0,124.343,124.4013,124.343,124.3916,401.0
2024-01-09 14:05:00,128.11,128.13,128.11,128.11,2138.0,124.411,124.4304,124.411,124.411,2138.0
2024-01-09 14:10:00,128.13,128.14,127.99,127.99,2826.0,124.4304,124.4401,124.2945,124.2945,2826.0
2024-01-09 14:15:00,127.97,128.0,127.9,128.0,10074.0,124.275,124.3042,124.2071,124.3042,10074.0
2024-01-09 14:20:00,128.0,128.0,127.94,127.97,2250.0,124.3042,124.3042,124.2459,124.275,2250.0
2024-01-09 14:25:00,127.96,127.96,127.78,127.8,2683.0,124.2653,124.2653,124.0905,124.1099,2683.0
2024-01-09 14:30:00,127.79,127.85,127.79,127.82,1960.0,124.1002,124.1585,124.1002,124.1294,1960.0
2024-01-09 14:35:00,127.85,127.88,127.83,127.87,1823.0,124.1585,124.1876,124.1391,124.1779,1823.0
2024-01-09 14:40:00,127.88,127.89,127.83,127.87,2424.0,124.1876,124.1973,124.1391,124.1779,2424.0
2024-01-09 14:45:00,127.87,127.95,127.85,127.95,3743.0,124.1779,124.2556,124.1585,124.2556,3743.0
2024-01-09 14:50:00,127.94,128.01,127.87,128.01,2056.0,124.2459,124.3139,124.1779,124.3139,2056.0
2024-01-09 14:55:00,127.99,128.02,127.94,127.99,2422.0,124.2945,124.3236,124.2459,124.2945,2422.0
2024-01-09 15:00:00,128.05,128.05,127.97,128.01,1692.0,124.3527,124.3527,124.275,124.3139,1692.0
2024-01-09 15:05:00,127.98,128.01,127.95,127.98,4947.0,124.2847,124.3139,124.2556,124.2847,4947.0
2024-01-09 15:10:00,127.98,128.07,127.98,128.06,3604.0,124.2847,124.3721,124.2847,124.3624,3604.0
2024-01-09 15:15:00,128.06,128.13,128.05,128.13,5150.0,124.3624,124.4304,124.3527,124.4304,5150.0
2024-01-09 15:20:00,128.14,128.17,128.03,128.03,3654.0,124.4401,124.4693,124.3333,124.3333,3654.0
2024-01-09 15:25:00,128.06,128.13,128.06,128.1,3430.0,124.3624,124.4304,124.3624,124.4013,3430.0
2024-01-09 15:30:00,128.12,128.12,128.07,128.09,4316.0,124.4207,124.4207,124.3721,124.3916,4316.0
2024-01-09 15:35:00,128.09,128.14,128.06,128.09,9051.0,124.3916,124.4401,124.3624,124.3916,9051.0
2024-01-09 15:40:00,128.08,128.14,128.06,128.11,6670.0,124.3819,124.4401,124.3624,124.411,6670.0
2024-01-09 15:45:00,128.09,128.19,128.08,128.17,13070.0,124.3916,124.4887,124.3819,124.4693,13070.0
2024-01-09 15:50:00,128.14,128.29,128.1,128.28,15852.0,124.4401,124.5858,124.4013,124.5761,15852.0
2024-01-09 15:55:00,128.28,128.3,128.05,128.23,80497.0,124.5761,124.5955,124.3527,124.5275,80497.0
2024-01-10 09:30:00,128.0,128.16,127.0,128.0,71698.0,124.3042,124.4596,123.333,124.3042,71698.0
2024-01-10 09:35:00,128.23,128.59,128.23,128.58,9861.0,124.5275,124.8771,124.5275,124.8674,9861.0
2024-01-10 09:40:00,128.53,128.59,128.43,128.49,1800.0,124.8189,124.8771,124.7218,124.78,1800.0
2024-01-10 09:45:00,128.62,128.79,128.61,128.69,5370.0,124.9063,125.0714,124.8966,124.9742,5370.0
2024-01-10 09:50:00,128.72,128.79,128.39,128.41,5450.0,125.0034,125.0714,124.6829,124.7023,5450.0
2024-01-10 09:55:00,128.31,128.83,128.26,128.72,3715.0,124.6052,125.1102,124.5567,125.0034,3715.0
2024-01-10 10:00:00,128.82,128.98,128.51,128.68,11095.0,125.1005,125.2559,124.7994,124.9645,11095.0
2024-01-10 10:05:00,128.68,128.73,128.59,128.69,4998.0,124.9645,125.0131,124.8771,124.9742,4998.0
2024-01-10 10:10:00,128.74,128.76,128.52,128.52,6024.0,125.0228,125.0422,124.8092,124.8092,6024.0
2024-01-10 10:15:00,128.48,128.6,128.34,128.5,9789.0,124.7703,124.8868,124.6344,124.7897,9789.0
2024-01-10 10:20:00,128.47,128.56,128.43,128.44,4285.0,124.7606,124.848,124.7218,124.7315,4285.0
2024-01-10 10:25:00,128.48,128.67,128.48,128.61,2500.0,124.7703,124.9548,124.7703,124.8966,2500.0
2024-01-10 10:30:00,128.66,128.81,128.66,128.77,4451.0,124.9451,125.0908,124.9451,125.0519,4451.0
2024-01-10 10:35:00,128.77,128.77,128.62,128.68,26421.0,125.0519,125.0519,124.9063,124.9645,26421.0
2024-01-10 10:40:00,128.65,128.67,128.48,128.53,8423.0,124.9354,124.9548,124.7703,124.8189,8423.0
2024-01-10 10:45:00,128.54,128.63,128.51,128.58,7881.0,124.8286,124.916,124.7994,124.8674,7881.0
2024-01-10 10:50:00,128.58,128.6,128.49,128.49,4859.0,124.8674,124.8868,124.78,124.78,4859.0
2024-01-10 10:55:00,128.48,128.5,128.33,128.41,5505.0,124.7703,124.7897,124.6246,124.7023,5505.0
2024-01-10 11:00:00,128.44,128.53,128.4,128.53,1606.0,124.7315,124.8189,124.6926,124.8189,1606.0
2024-01-10 11:05:00,128.58,128.71,128.57,128.69,2553.0,124.8674,124.9937,124.8577,124.9742,2553.0
2024-01-10 11:10:00,128.67,128.67,128.55,128.6,3062.0,124.9548,124.9548,124.8383,124.8868,3062.0
2024-01-10 11:15:00,128.63,128.71,128.61,128.71,2457.0,124.916,124.9937,124.8966,124.9937,2457.0
2024-01-10 11:20:00,128.72,128.78,128.67,128.75,4260.0,125.0034,125.0616,124.9548,125.0325,4260.0
2024-01-10 11:25:00,128.76,128.92,128.74,128.86,4205.0,125.0422,125.1976,125.0228,125.1393,4205.0
2024-01-10 11:30:00,128.85,128.94,128.84,128.87,3653.0,125.1296,125.217,125.1199,125.1491,3653.0
2024-01-10 11:35:00,128.88,129.0,128.88,129.0,3106.0,125.1588,125.2753,125.1588,125.2753,3106.0
2024-01-10 11:40:00,128.98,129.02,128.98,129.0,2049.0,125.2559,125.2947,125.2559,125.2753,2049.0
2024-01-10 11:45:00,129.02,129.02,128.86,128.86,3174.0,125.2947,125.2947,125.1393,125.1393,3174.0
2024-01-10 11:50:00,128.88,128.95,128.85,128.95,1894.0,125.1588,125.2267,125.1296,125.2267,1894.0
2024-01-10 11:55:00,128.98,129.03,128.95,129.0,2212.0,125.2559,125.3044,125.2267,125.2753,2212.0
2024-01-10 12:00:00,128.99,128.99,128.89,128.91,1763.0,125.2656,125.2656,125.1685,125.1879,1763.0
2024-01-10 12:05:00,128.91,128.98,128.88,128.91,1607.0,125.1879,125.2559,125.1588,125.1879,1607.0
2024-01-10 12:10:00,128.91,128.93,128.89,128.9,1781.0,125.1879,125.2073,125.1685,125.1782,1781.0
2024-01-10 12:15:00,128.91,128.93,128.86,128.91,4826.0,125.1879,125.2073,125.1393,125.1879,4826.0
2024-01-10 12:20:00,128.91,128.95,128.9,128.94,2300.0,125.1879,125.2267,125.1782,125.217,2300.0
2024-01-10 12:25:00,129.0,129.0,128.93,128.99,2583.0,125.2753,125.2753,125.2073,125.2656,2583.0
2024-01-10 12:30:00,129.01,129.02,128.97,129.02,4087.0,125.285,125.2947,125.2462,125.2947,4087.0
2024-01-10 12:35:00,128.99,128.99,128.88,128.95,2364.0,125.2656,125.2656,125.1588,125.2267,2364.0
2024-01-10 12:40:00,128.95,128.99,128.9,128.97,2222.0,125.2267,125.2656,125.1782,125.2462,2222.0
2024-01-10 12:45:00,128.96,128.98,128.91,128.93,2842.0,125.2365,125.2559,125.1879,125.2073,2842.0
2024-01-10 12:50:00,128.98,128.98,128.94,128.96,1106.0,125.2559,125.2559,125.217,125.2365,1106.0
2024-01-10 12:55:00,128.98,128.99,128.91,128.93,4355.0,125.2559,125.2656,125.1879,125.2073,4355.0
2024-01-10 13:00:00,128.91,129.05,128.85,129.05,2968.0,125.1879,125.3239,125.1296,125.3239,2968.0
2024-01-10 13:05:00,129.06,129.07,128.95,128.96,1427.0,125.3336,125.3433,125.2267,125.2365,1427.0
2024-01-10 13:10:00,128.96,128.96,128.87,128.95,3664.0,125.2365,125.2365,125.1491,125.2267,3664.0
2024-01-10 13:15:00,128.97,129.04,128.97,129.03,1130.0,125.2462,125.3141,125.2462,125.3044,1130.0
2024-01-10 13:20:00,129.03,129.03,128.98,129.03,2201.0,125.3044,125.3044,125.2559,125.3044,2201.0
2024-01-10 13:25:00,129.04,129.08,128.99,129.04,3032.0,125.3141,125.353,125.2656,125.3141,3032.0
2024-01-10 13:30:00,129.04,129.27,129.04,129.25,5759.0,125.3141,125.5375,125.3141,125.5181,5759.0
2024-01-10 13:35:00,129.27,129.27,129.12,129.17,2472.0,125.5375,125.5375,125.3918,125.4404,2472.0
2024-01-10 13:40:00,129.16,129.16,129.1,129.12,2250.0,125.4307,125.4307,125.3724,125.3918,2250.0
2024-01-10 13:45:00,129.09,129.17,129.09,129.17,2717.0,125.3627,125.4404,125.3627,125.4404,2717.0
2024-01-10 13:50:00,129.15,129.18,129.12,129.17,45672.0,125.421,125.4501,125.3918,125.4404,45672.0
2024-01-10 13:55:00,129.16,129.17,129.09,129.11,2906.0,125.4307,125.4404,125.3627,125.3821,2906.0
2024-01-10 14:00:00,129.09,129.1,129.0,129.03,1021.0,125.3627,125.3724,125.2753,125.3044,1021.0
2024-01-10 14:05:00,129.03,129.03,128.92,128.94,3115.0,125.3044,125.3044,125.1976,125.217,3115.0
2024-01-10 14:10:00,128.94,129.23,128.93,129.15,5898.0,125.217,125.4987,125.2073,125.421,5898.0
2024-01-10 14:15:00,129.13,129.21,129.13,129.19,2414.0,125.4015,125.4792,125.4015,125.4598,2414.0
2024-01-10 14:20:00,129.18,129.26,129.17,129.25,4699.0,125.4501,125.5278,125.4404,125.5181,4699.0
2024-01-10 14:25:00,129.27,129.35,129.22,129.35,5726.0,125.5375,125.6152,125.4889,125.6152,5726.0
2024-01-10 14:30:00,129.36,129.47,129.35,129.39,8828.0,125.6249,125.7317,125.6152,125.654,8828.0
2024-01-10 14:35:00,129.39,129.39,129.28,129.33,5141.0,125.654,125.654,125.5472,125.5958,5141.0
2024-01-10 14:40:00,129.35,129.38,129.26,129.3,7387.0,125.6152,125.6443,125.5278,125.5666,7387.0
2024-01-10 14:45:00,129.33,129.4,129.32,129.33,4959.0,125.5958,125.6637,125.5861,125.5958,4959.0
2024-01-10 14:50:00,129.34,129.41,129.33,129.4,8211.0,125.6055,125.6735,125.5958,125.6637,8211.0
2024-01-10 14:55:00,129.4,129.44,129.34,129.37,9262.0,125.6637,125.7026,125.6055,125.6346,9262.0
2024-01-10 15:00:00,129.37,129.4,129.22,129.29,5354.0,125.6346,125.6637,125.4889,125.5569,5354.0
2024-01-10 15:05:00,129.31,129.34,129.2,129.34,7421.0,125.5763,125.6055,125.4695,125.6055,7421.0
2024-01-10 15:10:00,129.32,129.43,129.24,129.27,8762.0,125.5861,125.6929,125.5084,125.5375,8762.0
2024-01-10 15:15:00,129.24,129.3,129.21,129.29,7771.0,125.5084,125.5666,125.4792,125.5569,7771.0
2024-01-10 15:20:00,129.29,129.34,129.24,129.27,13911.0,125.5569,125.6055,125.5084,125.5375,13911.0
2024-01-10 15:25:00,129.28,129.46,129.28,129.44,11999.0,125.5472,125.722,125.5472,125.7026,11999.0
2024-01-10 15:30:00,129.44,129.54,129.4,129.53,13637.0,125.7026,125.7997,125.6637,125.79,13637.0
2024-01-10 15:35:00,129.53,129.57,129.45,129.53,11851.0,125.79,125.8288,125.7123,125.79,11851.0
2024-01-10 15:40:00,129.52,129.52,129.29,129.29,9561.0,125.7803,125.7803,125.5569,125.5569,9561.0
2024-01-10 15:45:00,129.28,129.28,128.99,128.99,18576.0,125.5472,125.5472,125.2656,125.2656,18576.0
2024-01-10 15:50:00,128.93,129.04,128.89,129.01,24635.0,125.2073,125.3141,125.1685,125.285,24635.0
2024-01-10 15:55:00,129.02,129.24,128.98,129.2,112835.0,125.2947,125.5084,125.2559,125.4695,112835.0
2024-01-11 09:30:00,128.39,129.02,128.29,128.63,19879.0,124.6829,125.2947,124.5858,124.916,19879.0
2024-01-11 09:35:00,128.65,128.65,128.35,128.55,2737.0,124.9354,124.9354,124.6441,124.8383,2737.0
2024-01-11 09:40:00,128.48,128.48,128.14,128.39,6858.0,124.7703,124.7703,124.4401,124.6829,6858.0
2024-01-11 09:45:00,128.39,128.45,127.91,128.06,10908.0,124.6829,124.7412,124.2168,124.3624,10908.0
2024-01-11 09:50:00,128.04,128.13,127.9,128.03,5561.0,124.343,124.4304,124.2071,124.3333,5561.0
2024-01-11 09:55:00,128.11,128.14,127.91,128.01,3234.0,124.411,124.4401,124.2168,124.3139,3234.0
2024-01-11 10:00:00,128.04,128.07,127.85,127.92,3049.0,124.343,124.3721,124.1585,124.2265,3049.0
2024-01-11 10:05:00,127.86,127.95,127.75,127.81,6528.0,124.1682,124.2556,124.0614,124.1197,6528.0
2024-01-11 10:10:00,127.77,127.8,127.59,127.59,11365.0,124.0808,124.1099,123.906,123.906,11365.0
2024-01-11 10:15:00,127.61,127.86,127.61,127.82,3936.0,123.9254,124.1682,123.9254,124.1294,3936.0
2024-01-11 10:20:00,127.79,127.8,127.71,127.71,6591.0,124.1002,124.1099,124.0225,124.0225,6591.0
2024-01-11 10:25:00,127.72,127.78,127.67,127.7,17129.0,124.0323,124.0905,123.9837,124.0128,17129.0
2024-01-11 10:30:00,127.7,127.87,127.7,127.77,4383.0,124.0128,124.1779,124.0128,124.0808,4383.0
2024-01-11 10:35:00,127.75,128.09,127.75,128.05,3871.0,124.0614,124.3916,124.0614,124.3527,3871.0
2024-01-11 10:40:00,128.06,128.08,127.93,127.96,5101.0,124.3624,124.3819,124.2362,124.2653,5101.0
2024-01-11 10:45:00,128.01,128.03,127.96,128.02,3219.0,124.3139,124.3333,124.2653,124.3236,3219.0
2024-01-11 10:50:00,128.02,128.03,127.77,127.84,7491.0,124.3236,124.3333,124.0808,124.1488,7491.0
2024-01-11 10:55:00,127.77,127.92,127.74,127.91,7027.0,124.0808,124.2265,124.0517,124.2168,7027.0
2024-01-11 11:00:00,127.89,127.92,127.73,127.77,6536.0,124.1973,124.2265,124.042,124.0808,6536.0
2024-01-11 11:05:00,127.72,127.89,127.71,127.89,3868.0,124.0323,124.1973,124.0225,124.1973,3868.0
2024-01-11 11:10:00,127.92,127.92,127.59,127.59,8072.0,124.2265,124.2265,123.906,123.906,8072.0
2024-01-11 11:15:00,127.63,127.67,127.61,127.64,3201.0,123.9449,123.9837,123.9254,123.9546,3201.0
2024-01-11 11:20:00,127.63,127.72,127.61,127.7,4732.0,123.9449,124.0323,123.9254,124.0128,4732.0
2024-01-11 11:25:00,127.73,127.81,127.7,127.75,5912.0,124.042,124.1197,124.0128,124.0614,5912.0
2024-01-11 11:30:00,127.77,127.77,127.66,127.68,3400.0,124.0808,124.0808,123.974,123.9934,3400.0
2024-01-11 11:35:00,127.72,127.74,127.61,127.61,4511.0,124.0323,124.0517,123.9254,123.9254,4511.0
2024-01-11 11:40:00,127.61,127.81,127.61,127.81,3451.0,123.9254,124.1197,123.9254,124.1197,3451.0
2024-01-11 11:45:00,127.76,127.92,127.75,127.91,2935.0,124.0711,124.2265,124.0614,124.2168,2935.0
2024-01-11 11:50:00,127.98,127.98,127.81,127.81,2634.0,124.2847,124.2847,124.1197,124.1197,2634.0
2024-01-11 11:55:00,127.79,127.86,127.75,127.8,3818.0,124.1002,124.1682,124.0614,124.1099,3818.0
2024-01-11 12:00:00,127.8,127.93,127.79,127.93,1589.0,124.1099,124.2362,124.1002,124.2362,1589.0
2024-01-11 12:05:00,127.92,127.92,127.73,127.8,24166.0,124.2265,124.2265,124.042,124.1099,24166.0
2024-01-11 12:10:00,127.79,127.87,127.77,127.84,6668.0,124.1002,124.1779,124.0808,124.1488,6668.0
2024-01-11 12:15:00,127.84,127.88,127.81,127.81,3097.0,124.1488,124.1876,124.1197,124.1197,3097.0
2024-01-11 12:20:00,127.79,127.81,127.73,127.81,2432.0,124.1002,124.1197,124.042,124.1197,2432.0
2024-01-11 12:25:00,127.82,127.98,127.82,127.89,4530.0,124.1294,124.2847,124.1294,124.1973,4530.0
2024-01-11 12:30:00,127.91,127.93,127.84,127.91,8557.0,124.2168,124.2362,124.1488,124.2168,8557.0
2024-01-11 12:35:00,127.91,127.95,127.83,127.84,3001.0,124.2168,124.2556,124.1391,124.1488,3001.0
2024-01-11 12:40:00,127.87,128.07,127.87,128.04,1500.0,124.1779,124.3721,124.1779,124.343,1500.0
2024-01-11 12:45:00,128.06,128.21,128.04,128.21,1626.0,124.3624,124.5081,124.343,124.5081,1626.0
2024-01-11 12:50:00,128.18,128.22,128.05,128.06,4053.0,124.479,124.5178,124.3527,124.3624,4053.0
2024-01-11 12:55:00,128.04,128.05,127.99,128.04,1784.0,124.343,124.3527,124.2945,124.343,1784.0
2024-01-11 13:00:00,128.06,128.17,128.05,128.15,2840.0,124.3624,124.4693,124.3527,124.4498,2840.0
2024-01-11 13:05:00,128.16,128.17,128.11,128.13,2003.0,124.4596,124.4693,124.411,124.4304,2003.0
2024-01-11 13:10:00,128.15,128.21,128.14,128.2,3008.0,124.4498,124.5081,124.4401,124.4984,3008.0
2024-01-11 13:15:00,128.18,128.26,128.16,128.2,3277.0,124.479,124.5567,124.4596,124.4984,3277.0
2024-01-11 13:20:00,128.17,128.19,128.15,128.17,1365.0,124.4693,124.4887,124.4498,124.4693,1365.0
2024-01-11 13:25:00,128.16,128.27,128.11,128.27,2656.0,124.4596,124.5664,124.411,124.5664,2656.0
2024-01-11 13:30:00,128.24,128.3,128.16,128.3,3680.0,124.5372,124.5955,124.4596,124.5955,3680.0
2024-01-11 13:35:00,128.34,128.35,128.3,128.34,1233.0,124.6344,124.6441,124.5955,124.6344,1233.0
2024-01-11 13:40:00,128.35,128.36,128.29,128.36,1001.0,124.6441,124.6538,124.5858,124.6538,1001.0
2024-01-11 13:45:00,128.34,128.35,128.27,128.31,5123.0,124.6344,124.6441,124.5664,124.6052,5123.0
2024-01-11 13:50:00,128.33,128.46,128.33,128.42,4133.0,124.6246,124.7509,124.6246,124.712,4133.0
2024-01-11 13:55:00,128.4,128.55,128.4,128.55,2593.0,124.6926,124.8383,124.6926,124.8383,2593.0
2024-01-11 14:00:00,128.56,128.56,128.48,128.5,3872.0,124.848,124.848,124.7703,124.7897,3872.0
2024-01-11 14:05:00,128.48,128.48,128.31,128.35,4456.0,124.7703,124.7703,124.6052,124.6441,4456.0
2024-01-11 14:10:00,128.35,128.44,128.33,128.43,2688.0,124.6441,124.7315,124.6246,124.7218,2688.0
2024-01-11 14:15:00,128.42,128.48,128.39,128.4,3056.0,124.712,124.7703,124.6829,124.6926,3056.0
2024-01-11 14:20:00,128.4,128.42,128.35,128.41,2701.0,124.6926,124.712,124.6441,124.7023,2701.0
2024-01-11 14:25:00,128.44,128.55,128.42,128.55,2375.0,124.7315,124.8383,124.712,124.8383,2375.0
2024-01-11 14:30:00,128.56,128.63,128.55,128.57,4350.0,124.848,124.916,124.8383,124.8577,4350.0
2024-01-11 14:35:00,128.6,128.69,128.59,128.64,2120.0,124.8868,124.9742,124.8771,124.9257,2120.0
2024-01-11 14:40:00,128.66,128.71,128.63,128.63,6053.0,124.9451,124.9937,124.916,124.916,6053.0
2024-01-11 14:45:00,128.65,128.69,128.62,128.65,4200.0,124.9354,124.9742,124.9063,124.9354,4200.0
2024-01-11 14:50:00,128.64,128.71,128.64,128.68,2646.0,124.9257,124.9937,124.9257,124.9645,2646.0
2024-01-11 14:55:00,128.64,128.68,128.6,128.6,3555.0,124.9257,124.9645,124.8868,124.8868,3555.0
2024-01-11 15:00:00,128.59,128.61,128.55,128.58,3869.0,124.8771,124.8966,124.8383,124.8674,3869.0
2024-01-11 15:05:00,128.58,128.62,128.53,128.56,3547.0,124.8674,124.9063,124.8189,124.848,3547.0
2024-01-11 15:10:00,128.56,128.63,128.5,128.58,6576.0,124.848,124.916,124.7897,124.8674,6576.0
2024-01-11 15:15:00,128.58,128.58,128.43,128.52,5389.0,124.8674,124.8674,124.7218,124.8092,5389.0
2024-01-11 15:20:00,128.54,128.73,128.54,128.6,16917.0,124.8286,125.0131,124.8286,124.8868,16917.0
2024-01-11 15:25:00,128.6,128.68,128.58,128.58,5599.0,124.8868,124.9645,124.8674,124.8674,5599.0
2024-01-11 15:30:00,128.58,128.73,128.57,128.73,8650.0,124.8674,125.0131,124.8577,125.0131,8650.0
2024-01-11 15:35:00,128.72,128.77,128.68,128.72,13176.0,125.0034,125.0519,124.9645,125.0034,13176.0
2024-01-11 15:40:00,128.74,128.8,128.69,128.79,11555.0,125.0228,125.0811,124.9742,125.0714,11555.0
2024-01-11 15:45:00,128.8,128.92,128.75,128.87,18823.0,125.0811,125.1976,125.0325,125.1491,18823.0
2024-01-11 15:50:00,128.86,128.92,128.78,128.89,29946.0,125.1393,125.1976,125.0616,125.1685,29946.0
2024-01-11 15:55:00,128.88,129.04,128.83,129.01,113787.0,125.1588,125.3141,125.1102,125.285,113787.0
2024-01-12 09:30:00,129.48,129.48,129.13,129.18,8718.0,125.7414,125.7414,125.4015,125.4501,8718.0
2024-01-12 09:35:00,129.21,129.27,128.96,129.14,5047.0,125.4792,125.5375,125.2365,125.4113,5047.0
2024-01-12 09:40:00,129.3,129.31,128.89,129.03,5329.0,125.5666,125.5763,125.1685,125.3044,5329.0
2024-01-12 09:45:00,129.0,129.18,128.95,129.0,3917.0,125.2753,125.4501,125.2267,125.2753,3917.0
2024-01-12 09:50:00,128.9,129.05,128.85,129.05,2936.0,125.1782,125.3239,125.1296,125.3239,2936.0
2024-01-12 09:55:00,129.1,129.1,128.84,128.84,2179.0,125.3724,125.3724,125.1199,125.1199,2179.0
2024-01-12 10:00:00,128.84,128.87,128.65,128.69,4822.0,125.1199,125.1491,124.9354,124.9742,4822.0
2024-01-12 10:05:00,128.73,128.92,128.72,128.88,4098.0,125.0131,125.1976,125.0034,125.1588,4098.0
2024-01-12 10:10:00,128.88,128.88,128.62,128.81,6609.0,125.1588,125.1588,124.9063,125.0908,6609.0
2024-01-12 10:15:00,128.79,128.87,128.45,128.45,4671.0,125.0714,125.1491,124.7412,124.7412,4671.0
2024-01-12 10:20:00,128.5,128.6,128.47,128.58,7282.0,124.7897,124.8868,124.7606,124.8674,7282.0
2024-01-12 10:25:00,128.49,128.58,128.39,128.46,1662.0,124.78,124.8674,124.6829,124.7509,1662.0
2024-01-12 10:30:00,128.5,128.61,128.34,128.43,4808.0,124.7897,124.8966,124.6344,124.7218,4808.0
2024-01-12 10:35:00,128.44,128.51,128.32,128.32,6204.0,124.7315,124.7994,124.6149,124.6149,6204.0
2024-01-12 10:40:00,128.37,128.42,128.32,128.41,2840.0,124.6635,124.712,124.6149,124.7023,2840.0
2024-01-12 10:45:00,128.52,128.64,128.42,128.52,2220.0,124.8092,124.9257,124.712,124.8092,2220.0
2024-01-12 10:50:00,128.4,128.47,128.35,128.38,2614.0,124.6926,124.7606,124.6441,124.6732,2614.0
2024-01-12 10:55:00,128.4,128.5,128.4,128.45,1825.0,124.6926,124.7897,124.6926,124.7412,1825.0
2024-01-12 11:00:00,128.46,128.68,128.45,128.67,2889.0,124.7509,124.9645,124.7412,124.9548,2889.0
2024-01-12 11:05:00,128.67,128.77,128.66,128.73,2341.0,124.9548,125.0519,124.9451,125.0131,2341.0
2024-01-12 11:10:00,128.74,128.8,128.68,128.72,3001.0,125.0228,125.0811,124.9645,125.0034,3001.0
2024-01-12 11:15:00,128.68,128.79,128.68,128.79,2257.0,124.9645,125.0714,124.9645,125.0714,2257.0
2024-01-12 11:20:00,128.7,128.75,128.62,128.7,2489.0,124.984,125.0325,124.9063,124.984,2489.0
2024-01-12 11:25:00,128.68,128.72,128.63,128.66,2402.0,124.9645,125.0034,124.916,124.9451,2402.0
2024-01-12 11:30:00,128.67,128.77,128.66,128.77,1700.0,124.9548,125.0519,124.9451,125.0519,1700.0
2024-01-12 11:35:00,128.76,128.76,128.48,128.52,3144.0,125.0422,125.0422,124.7703,124.8092,3144.0
2024-01-12 11:40:00,128.59,128.63,128.48,128.63,3707.0,124.8771,124.916,124.7703,124.916,3707.0
2024-01-12 11:45:00,128.63,128.67,128.58,128.65,1858.0,124.916,124.9548,124.8674,124.9354,1858.0
2024-01-12 11:50:00,128.65,128.77,128.64,128.74,2168.0,124.9354,125.0519,124.9257,125.0228,2168.0
2024-01-12 11:55:00,128.78,128.81,128.73,128.75,1519.0,125.0616,125.0908,125.0131,125.0325,1519.0
2024-01-12 12:00:00,128.75,128.82,128.55,128.64,5932.0,125.0325,125.1005,124.8383,124.9257,5932.0
2024-01-12 12:05:00,128.65,128.73,128.64,128.68,1326.0,124.9354,125.0131,124.9257,124.9645,1326.0
2024-01-12 12:10:00,128.72,128.74,128.65,128.68,2358.0,125.0034,125.0228,124.9354,124.9645,2358.0
2024-01-12 12:15:00,128.67,128.73,128.64,128.69,2479.0,124.9548,125.0131,124.9257,124.9742,2479.0
2024-01-12 12:20:00,128.71,128.77,128.71,128.73,700.0,124.9937,125.0519,124.9937,125.0131,700.0
2024-01-12 12:25:00,128.72,128.8,128.68,128.8,3450.0,125.0034,125.0811,124.9645,125.0811,3450.0
2024-01-12 12:30:00,128.78,128.78,128.7,128.78,3100.0,125.0616,125.0616,124.984,125.0616,3100.0
2024-01-12 12:35:00,128.78,128.82,128.75,128.78,1402.0,125.0616,125.1005,125.0325,125.0616,1402.0
2024-01-12 12:40:00,128.87,128.94,128.77,128.85,1200.0,125.1491,125.217,125.0519,125.1296,1200.0
2024-01-12 12:45:00,128.87,128.91,128.84,128.91,2382.0,125.1491,125.1879,125.1199,125.1879,2382.0
2024-01-12 12:50:00,128.88,128.99,128.88,128.99,1804.0,125.1588,125.2656,125.1588,125.2656,1804.0
2024-01-12 12:55:00,128.99,129.03,128.83,128.86,2621.0,125.2656,125.3044,125.1102,125.1393,2621.0
2024-01-12 13:00:00,128.86,128.91,128.86,128.87,3362.0,125.1393,125.1879,125.1393,125.1491,3362.0
2024-01-12 13:05:00,128.86,128.89,128.81,128.89,3865.0,125.1393,125.1685,125.0908,125.1685,3865.0
2024-01-12 13:10:00,128.9,128.99,128.79,128.91,9324.0,125.1782,125.2656,125.0714,125.1879,9324.0
2024-01-12 13:15:00,128.89,128.89,128.84,128.84,1715.0,125.1685,125.1685,125.1199,125.1199,1715.0
2024-01-12 13:20:00,128.85,128.87,128.75,128.76,3144.0,125.1296,125.1491,125.0325,125.0422,3144.0
2024-01-12 13:25:00,128.79,128.82,128.79,128.82,3485.0,125.0714,125.1005,125.0714,125.1005,3485.0
2024-01-12 13:30:00,128.83,128.91,128.81,128.84,1947.0,125.1102,125.1879,125.0908,125.1199,1947.0
2024-01-12 13:35:00,128.89,128.89,128.83,128.87,3000.0,125.1685,125.1685,125.1102,125.1491,3000.0
2024-01-12 13:40:00,128.88,128.89,128.8,128.86,3155.0,125.1588,125.1685,125.0811,125.1393,3155.0
2024-01-12 13:45:00,128.86,128.88,128.82,128.84,1376.0,125.1393,125.1588,125.1005,125.1199,1376.0
2024-01-12 13:50:00,128.84,128.84,128.73,128.8,2316.0,125.1199,125.1199,125.0131,125.0811,2316.0
2024-01-12 13:55:00,128.81,128.91,128.8,128.85,3673.0,125.0908,125.1879,125.0811,125.1296,3673.0
2024-01-12 14:00:00,128.86,128.91,128.84,128.86,1993.0,125.1393,125.1879,125.1199,125.1393,1993.0
2024-01-12 14:05:00,128.89,128.92,128.89,128.9,1700.0,125.1685,125.1976,125.1685,125.1782,1700.0
2024-01-12 14:10:00,128.88,128.89,128.83,128.88,1901.0,125.1588,125.1685,125.1102,125.1588,1901.0
2024-01-12 14:15:00,128.86,128.86,128.76,128.76,1800.0,125.1393,125.1393,125.0422,125.0422,1800.0
2024-01-12 14:20:00,128.79,128.81,128.74,128.76,3239.0,125.0714,125.0908,125.0228,125.0422,3239.0
2024-01-12 14:25:00,128.78,128.82,128.73,128.76,2025.0,125.0616,125.1005,125.0131,125.0422,2025.0
2024-01-12 14:30:00,128.77,128.78,128.63,128.72,4660.0,125.0519,125.0616,124.916,125.0034,4660.0
2024-01-12 14:35:00,128.68,128.72,128.65,128.68,6142.0,124.9645,125.0034,124.9354,124.9645,6142.0
2024-01-12 14:40:00,128.65,128.73,128.65,128.67,9775.0,124.9354,125.0131,124.9354,124.9548,9775.0
2024-01-12 14:45:00,128.69,128.7,128.62,128.65,6298.0,124.9742,124.984,124.9063,124.9354,6298.0
2024-01-12 14:50:00,128.65,128.75,128.61,128.65,8543.0,124.9354,125.0325,124.8966,124.9354,8543.0
2024-01-12 14:55:00,128.64,128.69,128.63,128.66,3752.0,124.9257,124.9742,124.916,124.9451,3752.0
2024-01-12 15:00:00,128.64,128.7,128.64,128.69,4953.0,124.9257,124.984,124.9257,124.9742,4953.0
2024-01-12 15:05:00,128.69,128.8,128.67,128.77,2659.0,124.9742,125.0811,124.9548,125.0519,2659.0
2024-01-12 15:10:00,128.77,128.81,128.75,128.81,4887.0,125.0519,125.0908,125.0325,125.0908,4887.0
2024-01-12 15:15:00,128.8,128.84,128.71,128.73,9327.0,125.0811,125.1199,124.9937,125.0131,9327.0
2024-01-12 15:20:00,128.69,128.74,128.66,128.68,12965.0,124.9742,125.0228,124.9451,124.9645,12965.0
2024-01-12 15:25:00,128.69,128.72,128.6,128.64,12546.0,124.9742,125.0034,124.8868,124.9257,12546.0
2024-01-12 15:30:00,128.66,128.75,128.62,128.7,10446.0,124.9451,125.0325,124.9063,124.984,10446.0
2024-01-12 15:35:00,128.7,128.76,128.68,128.69,7475.0,124.984,125.0422,124.9645,124.9742,7475.0
2024-01-12 15:40:00,128.69,128.81,128.62,128.8,22259.0,124.9742,125.0908,124.9063,125.0811,22259.0
2024-01-12 15:45:00,128.81,128.97,128.8,128.93,15958.0,125.0908,125.2462,125.0811,125.2073,15958.0
2024-01-12 15:50:00,129.0,129.01,128.92,128.99,39080.0,125.2753,125.285,125.1976,125.2656,39080.0
2024-01-12 15:55:00,128.97,129.15,128.97,129.13,145834.0,125.2462,125.421,125.2462,125.4015,145834.0
2024-01-16 09:30:00,128.69,129.21,128.15,128.74,60701.0,124.9742,125.4792,124.4498,125.0228,60701.0
2024-01-16 09:35:00,128.52,129.09,128.52,128.68,11884.0,124.8092,125.3627,124.8092,124.9645,11884.0
2024-01-16 09:40:00,128.66,129.0,128.64,128.91,6039.0,124.9451,125.2753,124.9257,125.1879,6039.0
2024-01-16 09:45:00,128.9,129.03,128.77,128.97,7498.0,125.1782,125.3044,125.0519,125.2462,7498.0
2024-01-16 09:50:00,128.92,128.96,128.45,128.69,7357.0,125.1976,125.2365,124.7412,124.9742,7357.0
2024-01-16 09:55:00,128.74,128.96,128.7,128.92,14632.0,125.0228,125.2365,124.984,125.1976,14632.0
2024-01-16 10:00:00,128.87,129.09,128.87,128.96,13726.0,125.1491,125.3627,125.1491,125.2365,13726.0
2024-01-16 10:05:00,128.95,129.08,128.79,129.08,20494.0,125.2267,125.353,125.0714,125.353,20494.0
2024-01-16 10:10:00,129.09,129.2,128.95,129.19,8659.0,125.3627,125.4695,125.2267,125.4598,8659.0
2024-01-16 10:15:00,129.16,129.34,129.15,129.21,11165.0,125.4307,125.6055,125.421,125.4792,11165.0
2024-01-16 10:20:00,129.29,129.48,129.29,129.43,10877.0,125.5569,125.7414,125.5569,125.6929,10877.0
2024-01-16 10:25:00,129.43,129.49,129.36,129.49,9873.0,125.6929,125.7511,125.6249,125.7511,9873.0
2024-01-16 10:30:00,129.5,129.57,129.37,129.4,4995.0,125.7609,125.8288,125.6346,125.6637,4995.0
2024-01-16 10:35:00,129.4,129.56,129.38,129.55,8247.0,125.6637,125.8191,125.6443,125.8094,8247.0
2024-01-16 10:40:00,129.57,129.73,129.57,129.69,11321.0,125.8288,125.9842,125.8288,125.9454,11321.0
2024-01-16 10:45:00,129.72,129.79,129.71,129.73,3767.0,125.9745,126.0425,125.9648,125.9842,3767.0
2024-01-16 10:50:00,129.73,129.77,129.59,129.68,5358.0,125.9842,126.0231,125.8483,125.9357,5358.0
2024-01-16 10:55:00,129.68,129.8,129.68,129.74,7987.0,125.9357,126.0522,125.9357,125.9939,7987.0
2024-01-16 11:00:00,129.77,129.77,129.52,129.73,15085.0,126.0231,126.0231,125.7803,125.9842,15085.0
2024-01-16 11:05:00,129.77,129.87,129.71,129.74,10583.0,126.0231,126.1202,125.9648,125.9939,10583.0
2024-01-16 11:10:00,129.74,129.89,129.7,129.85,10275.0,125.9939,126.1396,125.9551,126.1008,10275.0
2024-01-16 11:15:00,129.84,129.95,129.79,129.88,9119.0,126.091,126.1979,126.0425,126.1299,9119.0
2024-01-16 11:20:00,129.93,130.1,129.92,129.97,6278.0,126.1784,126.3435,126.1687,126.2173,6278.0
2024-01-16 11:25:00,129.97,129.98,129.74,129.78,9478.0,126.2173,126.227,125.9939,126.0328,9478.0
2024-01-16 11:30:00,129.79,129.89,129.74,129.86,7980.0,126.0425,126.1396,125.9939,126.1105,7980.0
2024-01-16 11:35:00,129.88,129.88,129.76,129.8,4743.0,126.1299,126.1299,126.0134,126.0522,4743.0
2024-01-16 11:40:00,129.75,129.87,129.73,129.77,6103.0,126.0036,126.1202,125.9842,126.0231,6103.0
2024-01-16 11:45:00,129.75,129.82,129.66,129.81,7307.0,126.0036,126.0716,125.9162,126.0619,7307.0
2024-01-16 11:50:00,129.83,129.93,129.79,129.79,4557.0,126.0813,126.1784,126.0425,126.0425,4557.0
2024-01-16 11:55:00,129.78,129.85,129.71,129.82,5662.0,126.0328,126.1008,125.9648,126.0716,5662.0
2024-01-16 12:00:00,129.8,129.88,129.72,129.72,6328.0,126.0522,126.1299,125.9745,125.9745,6328.0
2024-01-16 12:05:00,129.72,129.74,129.61,129.68,4321.0,125.9745,125.9939,125.8677,125.9357,4321.0
2024-01-16 12:10:00,129.68,129.7,129.62,129.63,7575.0,125.9357,125.9551,125.8774,125.8871,7575.0
2024-01-16 12:15:00,129.64,129.67,129.52,129.52,6162.0,125.8968,125.926,125.7803,125.7803,6162.0
2024-01-16 12:20:00,129.54,129.72,129.54,129.69,7939.0,125.7997,125.9745,125.7997,125.9454,7939.0
2024-01-16 12:25:00,129.67,129.67,129.47,129.53,4252.0,125.926,125.926,125.7317,125.79,4252.0
2024-01-16 12:30:00,129.53,129.56,129.46,129.47,7264.0,125.79,125.8191,125.722,125.7317,7264.0
2024-01-16 12:35:00,129.47,129.56,129.46,129.54,3677.0,125.7317,125.8191,125.722,125.7997,3677.0
2024-01-16 12:40:00,129.5,129.55,129.46,129.5,5366.0,125.7609,125.8094,125.722,125.7609,5366.0
2024-01-16 12:45:00,129.5,129.53,129.47,129.51,5075.0,125.7609,125.79,125.7317,125.7706,5075.0
2024-01-16 12:50:00,129.53,129.57,129.51,129.55,3517.0,125.79,125.8288,125.7706,125.8094,3517.0
2024-01-16 12:55:00,129.55,129.59,129.44,129.46,4647.0,125.8094,125.8483,125.7026,125.722,4647.0
2024-01-16 13:00:00,129.42,129.59,129.41,129.57,4151.0,125.6832,125.8483,125.6735,125.8288,4151.0
2024-01-16 13:05:00,129.64,129.67,129.55,129.62,4407.0,125.8968,125.926,125.8094,125.8774,4407.0
2024-01-16 13:10:00,129.65,129.65,129.56,129.62,5506.0,125.9065,125.9065,125.8191,125.8774,5506.0
2024-01-16 13:15:00,129.65,129.8,129.65,129.74,2909.0,125.9065,126.0522,125.9065,125.9939,2909.0
2024-01-16 13:20:00,129.75,129.75,129.64,129.74,2637.0,126.0036,126.0036,125.8968,125.9939,2637.0
2024-01-16 13:25:00,129.75,129.84,129.7,129.82,5272.0,126.0036,126.091,125.9551,126.0716,5272.0
2024-01-16 13:30:00,129.83,129.9,129.72,129.82,5915.0,126.0813,126.1493,125.9745,126.0716,5915.0
2024-01-16 13:35:00,129.8,129.8,129.62,129.69,5785.0,126.0522,126.0522,125.8774,125.9454,5785.0
2024-01-16 13:40:00,129.67,129.71,129.51,129.56,3413.0,125.926,125.9648,125.7706,125.8191,3413.0
2024-01-16 13:45:00,129.57,129.57,129.46,129.46,2667.0,125.8288,125.8288,125.722,125.722,2667.0
2024-01-16 13:50:00,129.46,129.54,129.4,129.49,2928.0,125.722,125.7997,125.6637,125.7511,2928.0
2024-01-16 13:55:00,129.48,129.51,129.33,129.37,6175.0,125.7414,125.7706,125.5958,125.6346,6175.0
2024-01-16 14:00:00,129.38,129.38,129.19,129.22,2600.0,125.6443,125.6443,125.4598,125.4889,2600.0
2024-01-16 14:05:00,129.22,129.34,129.19,129.2,7998.0,125.4889,125.6055,125.4598,125.4695,7998.0
2024-01-16 14:10:00,129.23,129.24,129.13,129.2,4852.0,125.4987,125.5084,125.4015,125.4695,4852.0
2024-01-16 14:15:00,129.16,129.25,129.12,129.21,7115.0,125.4307,125.5181,125.3918,125.4792,7115.0
2024-01-16 14:20:00,129.2,129.31,129.2,129.27,6967.0,125.4695,125.5763,125.4695,125.5375,6967.0
2024-01-16 14:25:00,129.3,129.41,129.3,129.38,3586.0,125.5666,125.6735,125.5666,125.6443,3586.0
2024-01-16 14:30:00,129.33,129.39,129.27,129.39,9262.0,125.5958,125.654,125.5375,125.654,9262.0
2024-01-16 14:35:00,129.37,129.45,129.32,129.36,5934.0,125.6346,125.7123,125.5861,125.6249,5934.0
2024-01-16 14:40:00,129.37,129.4,129.33,129.37,6426.0,125.6346,125.6637,125.5958,125.6346,6426.0
2024-01-16 14:45:00,129.39,129.51,129.34,129.48,10192.0,125.654,125.7706,125.6055,125.7414,10192.0
2024-01-16 14:50:00,129.49,129.54,129.44,129.5,5346.0,125.7511,125.7997,125.7026,125.7609,5346.0
2024-01-16 14:55:00,129.53,129.63,129.53,129.62,5676.0,125.79,125.8871,125.79,125.8774,5676.0
2024-01-16 15:00:00,129.63,129.64,129.54,129.56,6588.0,125.8871,125.8968,125.7997,125.8191,6588.0
2024-01-16 15:05:00,129.55,129.64,129.51,129.59,5379.0,125.8094,125.8968,125.7706,125.8483,5379.0
2024-01-16 15:10:00,129.6,129.65,129.53,129.57,7996.0,125.858,125.9065,125.79,125.8288,7996.0
2024-01-16 15:15:00,129.58,129.71,129.58,129.69,6961.0,125.8386,125.9648,125.8386,125.9454,6961.0
2024-01-16 15:20:00,129.69,129.69,129.6,129.63,8011.0,125.9454,125.9454,125.858,125.8871,8011.0
2024-01-16 15:25:00,129.64,129.75,129.63,129.75,9640.0,125.8968,126.0036,125.8871,126.0036,9640.0
2024-01-16 15:30:00,129.75,129.77,129.61,129.65,11207.0,126.0036,126.0231,125.8677,125.9065,11207.0
2024-01-16 15:35:00,129.64,129.72,129.59,129.69,13351.0,125.8968,125.9745,125.8483,125.9454,13351.0
2024-01-16 15:40:00,129.7,129.76,129.66,129.71,12915.0,125.9551,126.0134,125.9162,125.9648,12915.0
2024-01-16 15:45:00,129.72,129.77,129.65,129.76,24169.0,125.9745,126.0231,125.9065,126.0134,24169.0
2024-01-16 15:50:00,129.74,129.88,129.69,129.85,46807.0,125.9939,126.1299,125.9454,126.1008,46807.0
2024-01-16 15:55:00,129.86,129.99,129.8,129.81,146590.0,126.1105,126.2367,126.0522,126.0619,146590.0
2024-01-17 09:30:00,128.88,129.78,128.86,129.5,21291.0,125.1588,126.0328,125.1393,125.7609,21291.0
2024-01-17 09:35:00,129.59,129.8,129.26,129.47,4440.0,125.8483,126.0522,125.5278,125.7317,4440.0
2024-01-17 09:40:00,129.3,129.39,129.01,129.09,3480.0,125.5666,125.654,125.285,125.3627,3480.0
2024-01-17 09:45:00,128.9,129.07,128.83,128.86,4658.0,125.1782,125.3433,125.1102,125.1393,4658.0
2024-01-17 09:50:00,128.86,129.03,128.75,128.96,6823.0,125.1393,125.3044,125.0325,125.2365,6823.0
2024-01-17 09:55:00,128.98,129.16,128.93,129.16,3246.0,125.2559,125.4307,125.2073,125.4307,3246.0
2024-01-17 10:00:00,129.09,129.29,129.08,129.26,3129.0,125.3627,125.5569,125.353,125.5278,3129.0
2024-01-17 10:05:00,129.16,129.28,129.13,129.2,2885.0,125.4307,125.5472,125.4015,125.4695,2885.0
2024-01-17 10:10:00,129.2,129.25,129.14,129.24,1878.0,125.4695,125.5181,125.4113,125.5084,1878.0
2024-01-17 10:15:00,129.28,129.31,129.15,129.24,30173.0,125.5472,125.5763,125.421,125.5084,30173.0
2024-01-17 10:20:00,129.21,129.34,129.19,129.29,3471.0,125.4792,125.6055,125.4598,125.5569,3471.0
2024-01-17 10:25:00,129.33,129.41,129.23,129.3,5182.0,125.5958,125.6735,125.4987,125.5666,5182.0
2024-01-17 10:30:00,129.31,129.31,129.21,129.24,2811.0,125.5763,125.5763,125.4792,125.5084,2811.0
2024-01-17 10:35:00,129.26,129.5,129.23,129.5,8349.0,125.5278,125.7609,125.4987,125.7609,8349.0
2024-01-17 10:40:00,129.45,129.53,129.45,129.5,1526.0,125.7123,125.79,125.7123,125.7609,1526.0
2024-01-17 10:45:00,129.52,129.52,129.44,129.47,47143.0,125.7803,125.7803,125.7026,125.7317,47143.0
2024-01-17 10:50:00,129.47,129.66,129.46,129.59,4768.0,125.7317,125.9162,125.722,125.8483,4768.0
2024-01-17 10:55:00,129.6,129.75,129.56,129.75,6851.0,125.858,126.0036,125.8191,126.0036,6851.0
2024-01-17 11:00:00,129.76,129.86,129.72,129.86,4970.0,126.0134,126.1105,125.9745,126.1105,4970.0
2024-01-17 11:05:00,129.86,130.02,129.82,129.83,78416.0,126.1105,126.2658,126.0716,126.0813,78416.0
2024-01-17 11:10:00,129.8,129.84,129.59,129.59,2785.0,126.0522,126.091,125.8483,125.8483,2785.0
2024-01-17 11:15:00,129.62,129.75,129.61,129.72,4168.0,125.8774,126.0036,125.8677,125.9745,4168.0
2024-01-17 11:20:00,129.71,129.73,129.62,129.62,5463.0,125.9648,125.9842,125.8774,125.8774,5463.0
2024-01-17 11:25:00,129.63,129.71,129.59,129.63,9857.0,125.8871,125.9648,125.8483,125.8871,9857.0
2024-01-17 11:30:00,129.63,129.64,129.58,129.61,1828.0,125.8871,125.8968,125.8386,125.8677,1828.0
2024-01-17 11:35:00,129.6,129.82,129.6,129.77,6229.0,125.858,126.0716,125.858,126.0231,6229.0
2024-01-17 11:40:00,129.78,129.97,129.78,129.97,4200.0,126.0328,126.2173,126.0328,126.2173,4200.0
2024-01-17 11:45:00,129.95,130.01,129.9,129.94,5190.0,126.1979,126.2561,126.1493,126.1882,5190.0
2024-01-17 11:50:00,129.94,129.99,129.88,129.99,4379.0,126.1882,126.2367,126.1299,126.2367,4379.0
2024-01-17 11:55:00,129.99,130.0,129.89,129.93,3908.0,126.2367,126.2464,126.1396,126.1784,3908.0
2024-01-17 12:00:00,129.91,129.92,129.87,129.88,2842.0,126.159,126.1687,126.1202,126.1299,2842.0
2024-01-17 12:05:00,129.88,129.93,129.86,129.93,2759.0,126.1299,126.1784,126.1105,126.1784,2759.0
2024-01-17 12:10:00,129.9,129.97,129.88,129.93,3469.0,126.1493,126.2173,126.1299,126.1784,3469.0
2024-01-17 12:15:00,129.9,129.94,129.9,129.9,3065.0,126.1493,126.1882,126.1493,126.1493,3065.0
2024-01-17 12:20:00,129.9,129.92,129.7,129.71,3445.0,126.1493,126.1687,125.9551,125.9648,3445.0
2024-01-17 12:25:00,129.68,129.77,129.61,129.63,3599.0,125.9357,126.0231,125.8677,125.8871,3599.0
2024-01-17 12:30:00,129.63,129.63,129.52,129.59,3965.0,125.8871,125.8871,125.7803,125.8483,3965.0
2024-01-17 12:35:00,129.61,129.63,129.57,129.62,1679.0,125.8677,125.8871,125.8288,125.8774,1679.0
2024-01-17 12:40:00,129.62,129.63,129.52,129.52,3314.0,125.8774,125.8871,125.7803,125.7803,3314.0
2024-01-17 12:45:00,129.52,129.62,129.52,129.58,3371.0,125.7803,125.8774,125.7803,125.8386,3371.0
2024-01-17 12:50:00,129.61,129.67,129.58,129.65,4442.0,125.8677,125.926,125.8386,125.9065,4442.0
2024-01-17 12:55:00,129.61,129.64,129.57,129.59,6455.0,125.8677,125.8968,125.8288,125.8483,6455.0
2024-01-17 13:00:00,129.64,129.7,129.61,129.68,3608.0,125.8968,125.9551,125.8677,125.9357,3608.0
2024-01-17 13:05:00,129.66,129.69,129.57,129.61,2760.0,125.9162,125.9454,125.8288,125.8677,2760.0
2024-01-17 13:10:00,129.56,129.56,129.41,129.41,4970.0,125.8191,125.8191,125.6735,125.6735,4970.0
2024-01-17 13:15:00,129.4,129.42,129.33,129.4,4374.0,125.6637,125.6832,125.5958,125.6637,4374.0
2024-01-17 13:20:00,129.4,129.4,129.16,129.16,2692.0,125.6637,125.6637,125.4307,125.4307,2692.0
2024-01-17 13:25:00,129.13,129.26,129.13,129.14,5527.0,125.4015,125.5278,125.4015,125.4113,5527.0
2024-01-17 13:30:00,129.13,129.18,129.09,129.17,3337.0,125.4015,125.4501,125.3627,125.4404,3337.0
2024-01-17 13:35:00,129.17,129.18,129.05,129.08,3061.0,125.4404,125.4501,125.3239,125.353,3061.0
2024-01-17 13:40:00,129.07,129.09,128.97,129.01,4597.0,125.3433,125.3627,125.2462,125.285,4597.0
2024-01-17 13:45:00,129.0,129.01,128.97,129.01,4914.0,125.2753,125.285,125.2462,125.285,4914.0
2024-01-17 13:50:00,129.02,129.14,129.0,129.13,4907.0,125.2947,125.4113,125.2753,125.4015,4907.0
2024-01-17 13:55:00,129.12,129.13,129.07,129.12,2733.0,125.3918,125.4015,125.3433,125.3918,2733.0
2024-01-17 14:00:00,129.16,129.22,129.12,129.13,3841.0,125.4307,125.4889,125.3918,125.4015,3841.0
2024-01-17 14:05:00,129.11,129.14,129.01,129.05,2665.0,125.3821,125.4113,125.285,125.3239,2665.0
2024-01-17 14:10:00,129.03,129.05,128.99,128.99,4540.0,125.3044,125.3239,125.2656,125.2656,4540.0
2024-01-17 14:15:00,129.0,129.06,129.0,129.03,2828.0,125.2753,125.3336,125.2753,125.3044,2828.0
2024-01-17 14:20:00,129.0,129.09,128.93,129.09,4271.0,125.2753,125.3627,125.2073,125.3627,4271.0
2024-01-17 14:25:00,129.04,129.05,128.97,128.97,1872.0,125.3141,125.3239,125.2462,125.2462,1872.0
2024-01-17 14:30:00,128.98,129.08,128.95,129.07,4954.0,125.2559,125.353,125.2267,125.3433,4954.0
2024-01-17 14:35:00,129.06,129.14,129.06,129.12,3666.0,125.3336,125.4113,125.3336,125.3918,3666.0
2024-01-17 14:40:00,129.12,129.14,129.05,129.06,5542.0,125.3918,125.4113,125.3239,125.3336,5542.0
2024-01-17 14:45:00,129.07,129.07,128.97,129.03,19108.0,125.3433,125.3433,125.2462,125.3044,19108.0
2024-01-17 14:50:00,129.03,129.09,128.99,129.08,3343.0,125.3044,125.3627,125.2656,125.353,3343.0
2024-01-17 14:55:00,129.09,129.1,129.03,129.04,4545.0,125.3627,125.3724,125.3044,125.3141,4545.0
2024-01-17 15:00:00,129.07,129.12,129.02,129.12,4119.0,125.3433,125.3918,125.2947,125.3918,4119.0
2024-01-17 15:05:00,129.12,129.12,128.99,129.0,5282.0,125.3918,125.3918,125.2656,125.2753,5282.0
2024-01-17 15:10:00,128.97,128.97,128.81,128.81,4035.0,125.2462,125.2462,125.0908,125.0908,4035.0
2024-01-17 15:15:00,128.84,128.92,128.81,128.9,5202.0,125.1199,125.1976,125.0908,125.1782,5202.0
2024-01-17 15:20:00,128.91,128.92,128.79,128.85,40559.0,125.1879,125.1976,125.0714,125.1296,40559.0
2024-01-17 15:25:00,128.87,128.92,128.85,128.91,6011.0,125.1491,125.1976,125.1296,125.1879,6011.0
2024-01-17 15:30:00,128.92,129.1,128.92,129.08,13997.0,125.1976,125.3724,125.1976,125.353,13997.0
2024-01-17 15:35:00,129.09,129.21,129.09,129.13,13955.0,125.3627,125.4792,125.3627,125.4015,13955.0
2024-01-17 15:40:00,129.13,129.16,129.01,129.05,15537.0,125.4015,125.4307,125.285,125.3239,15537.0
2024-01-17 15:45:00,129.05,129.11,128.98,128.98,23028.0,125.3239,125.3821,125.2559,125.2559,23028.0
2024-01-17 15:50:00,129.0,129.14,129.0,129.08,44503.0,125.2753,125.4113,125.2753,125.353,44503.0
2024-01-17 15:55:00,129.06,129.16,128.97,129.08,117640.0,125.3336,125.4307,125.2462,125.353,117640.0
2024-01-18 09:30:00,129.51,130.05,129.0,130.05,49931.0,125.7706,126.295,125.2753,126.295,49931.0
2024-01-18 09:35:00,130.0,130.22,129.96,129.97,5188.0,126.2464,126.4601,126.2076,126.2173,5188.0
2024-01-18 09:40:00,129.94,130.0,129.44,129.44,1430.0,126.1882,126.2464,125.7026,125.7026,1430.0
2024-01-18 09:45:00,129.46,129.55,129.22,129.47,16628.0,125.722,125.8094,125.4889,125.7317,16628.0
2024-01-18 09:50:00,129.45,129.79,129.35,129.76,27703.0,125.7123,126.0425,125.6152,126.0134,27703.0
2024-01-18 09:55:00,129.67,129.93,129.67,129.93,4288.0,125.926,126.1784,125.926,126.1784,4288.0
2024-01-18 10:00:00,129.94,129.95,129.78,129.84,4009.0,126.1882,126.1979,126.0328,126.091,4009.0
2024-01-18 10:05:00,129.87,129.88,129.63,129.7,7551.0,126.1202,126.1299,125.8871,125.9551,7551.0
2024-01-18 10:10:00,129.65,129.81,129.63,129.8,4257.0,125.9065,126.0619,125.8871,126.0522,4257.0
2024-01-18 10:15:00,129.77,129.85,129.59,129.62,11345.0,126.0231,126.1008,125.8483,125.8774,11345.0
2024-01-18 10:20:00,129.66,129.8,129.57,129.72,6452.0,125.9162,126.0522,125.8288,125.9745,6452.0
2024-01-18 10:25:00,129.77,129.85,129.75,129.84,8141.0,126.0231,126.1008,126.0036,126.091,8141.0
2024-01-18 10:30:00,129.84,130.13,129.75,130.05,22977.0,126.091,126.3727,126.0036,126.295,22977.0
2024-01-18 10:35:00,130.09,130.11,129.96,130.0,8369.0,126.3338,126.3532,126.2076,126.2464,8369.0
2024-01-18 10:40:00,130.01,130.03,129.96,130.01,8220.0,126.2561,126.2756,126.2076,126.2561,8220.0
2024-01-18 10:45:00,129.99,130.04,129.89,130.03,4695.0,126.2367,126.2853,126.1396,126.2756,4695.0
2024-01-18 10:50:00,130.0,130.0,129.85,129.89,2941.0,126.2464,126.2464,126.1008,126.1396,2941.0
2024-01-18 10:55:00,129.87,129.93,129.84,129.86,2007.0,126.1202,126.1784,126.091,126.1105,2007.0
2024-01-18 11:00:00,129.83,129.86,129.68,129.68,4197.0,126.0813,126.1105,125.9357,125.9357,4197.0
2024-01-18 11:05:00,129.68,129.75,129.66,129.7,71767.0,125.9357,126.0036,125.9162,125.9551,71767.0
2024-01-18 11:10:00,129.69,129.72,129.6,129.61,5331.0,125.9454,125.9745,125.858,125.8677,5331.0
2024-01-18 11:15:00,129.61,129.62,129.54,129.58,4024.0,125.8677,125.8774,125.7997,125.8386,4024.0
2024-01-18 11:20:00,129.58,129.71,129.55,129.56,11140.0,125.8386,125.9648,125.8094,125.8191,11140.0
2024-01-18 11:25:00,129.52,129.58,129.47,129.53,6232.0,125.7803,125.8386,125.7317,125.79,6232.0
2024-01-18 11:30:00,129.54,129.67,129.53,129.66,6995.0,125.7997,125.926,125.79,125.9162,6995.0
2024-01-18 11:35:00,129.66,129.71,129.62,129.7,6701.0,125.9162,125.9648,125.8774,125.9551,6701.0
2024-01-18 11:40:00,129.69,129.74,129.63,129.7,9893.0,125.9454,125.9939,125.8871,125.9551,9893.0
2024-01-18 11:45:00,129.71,129.73,129.55,129.6,13868.0,125.9648,125.9842,125.8094,125.858,13868.0
2024-01-18 11:50:00,129.59,129.74,129.59,129.7,3619.0,125.8483,125.9939,125.8483,125.9551,3619.0
2024-01-18 11:55:00,129.73,129.8,129.69,129.76,7337.0,125.9842,126.0522,125.9454,126.0134,7337.0
2024-01-18 12:00:00,129.74,129.74,129.58,129.64,8734.0,125.9939,125.9939,125.8386,125.8968,8734.0
2024-01-18 12:05:00,129.64,129.75,129.64,129.74,4389.0,125.8968,126.0036,125.8968,125.9939,4389.0
2024-01-18 12:10:00,129.76,129.83,129.66,129.79,15738.0,126.0134,126.0813,125.9162,126.0425,15738.0
2024-01-18 12:15:00,129.75,129.75,129.48,129.48,1513.0,126.0036,126.0036,125.7414,125.7414,1513.0
2024-01-18 12:20:00,129.45,129.58,129.45,129.56,2607.0,125.7123,125.8386,125.7123,125.8191,2607.0
2024-01-18 12:25:00,129.56,129.6,129.48,129.48,4067.0,125.8191,125.858,125.7414,125.7414,4067.0
2024-01-18 12:30:00,129.51,129.54,129.4,129.46,3456.0,125.7706,125.7997,125.6637,125.722,3456.0
2024-01-18 12:35:00,129.45,129.66,129.43,129.66,7507.0,125.7123,125.9162,125.6929,125.9162,7507.0
2024-01-18 12:40:00,129.67,129.74,129.63,129.74,3760.0,125.926,125.9939,125.8871,125.9939,3760.0
2024-01-18 12:45:00,129.76,129.77,129.69,129.77,3694.0,126.0134,126.0231,125.9454,126.0231,3694.0
2024-01-18 12:50:00,129.78,129.8,129.75,129.79,5822.0,126.0328,126.0522,126.0036,126.0425,5822.0
2024-01-18 12:55:00,129.81,129.82,129.73,129.73,4317.0,126.0619,126.0716,125.9842,125.9842,4317.0
2024-01-18 13:00:00,129.75,129.75,129.6,129.6,3192.0,126.0036,126.0036,125.858,125.858,3192.0
2024-01-18 13:05:00,129.6,129.63,129.55,129.62,1660.0,125.858,125.8871,125.8094,125.8774,1660.0
2024-01-18 13:10:00,129.64,129.68,129.57,129.62,2027.0,125.8968,125.9357,125.8288,125.8774,2027.0
2024-01-18 13:15:00,129.59,129.69,129.57,129.62,3653.0,125.8483,125.9454,125.8288,125.8774,3653.0
2024-01-18 13:20:00,129.59,129.76,129.58,129.74,7193.0,125.8483,126.0134,125.8386,125.9939,7193.0
2024-01-18 13:25:00,129.73,129.91,129.73,129.83,6951.0,125.9842,126.159,125.9842,126.0813,6951.0
2024-01-18 13:30:00,129.86,129.87,129.77,129.85,22846.0,126.1105,126.1202,126.0231,126.1008,22846.0
2024-01-18 13:35:00,129.86,129.86,129.79,129.83,12942.0,126.1105,126.1105,126.0425,126.0813,12942.0
2024-01-18 13:40:00,129.81,130.03,129.81,129.98,3587.0,126.0619,126.2756,126.0619,126.227,3587.0
2024-01-18 13:45:00,129.99,130.01,129.9,129.98,2009.0,126.2367,126.2561,126.1493,126.227,2009.0
2024-01-18 13:50:00,129.99,130.04,129.9,129.92,7025.0,126.2367,126.2853,126.1493,126.1687,7025.0
2024-01-18 13:55:00,129.94,130.03,129.93,129.95,5149.0,126.1882,126.2756,126.1784,126.1979,5149.0
2024-01-18 14:00:00,129.97,130.04,129.94,129.99,8902.0,126.2173,126.2853,126.1882,126.2367,8902.0
2024-01-18 14:05:00,130.0,130.1,129.99,130.05,11073.0,126.2464,126.3435,126.2367,126.295,11073.0
2024-01-18 14:10:00,130.05,130.08,130.02,130.05,12377.0,126.295,126.3241,126.2658,126.295,12377.0
2024-01-18 14:15:00,130.06,130.14,130.02,130.12,11165.0,126.3047,126.3824,126.2658,126.363,11165.0
2024-01-18 14:20:00,130.16,130.23,130.11,130.16,19169.0,126.4018,126.4698,126.3532,126.4018,19169.0
2024-01-18 14:25:00,130.19,130.27,130.14,130.26,6806.0,126.4309,126.5086,126.3824,126.4989,6806.0
2024-01-18 14:30:00,130.28,130.38,130.17,130.31,8063.0,126.5183,126.6155,126.4115,126.5475,8063.0
2024-01-18 14:35:00,130.33,130.33,130.18,130.2,19320.0,126.5669,126.5669,126.4212,126.4406,19320.0
2024-01-18 14:40:00,130.21,130.29,130.14,130.25,9195.0,126.4504,126.528,126.3824,126.4892,9195.0
2024-01-18 14:45:00,130.22,130.27,130.1,130.17,10114.0,126.4601,126.5086,126.3435,126.4115,10114.0
2024-01-18 14:50:00,130.22,130.27,130.16,130.24,8861.0,126.4601,126.5086,126.4018,126.4795,8861.0
2024-01-18 14:55:00,130.25,130.32,130.21,130.29,10282.0,126.4892,126.5572,126.4504,126.528,10282.0
2024-01-18 15:00:00,130.29,130.38,130.27,130.28,21160.0,126.528,126.6155,126.5086,126.5183,21160.0
2024-01-18 15:05:00,130.28,130.43,130.27,130.41,22489.0,126.5183,126.664,126.5086,126.6446,22489.0
2024-01-18 15:10:00,130.43,130.49,130.35,130.38,16521.0,126.664,126.7223,126.5863,126.6155,16521.0
2024-01-18 15:15:00,130.39,130.45,130.31,130.31,23161.0,126.6252,126.6834,126.5475,126.5475,23161.0
2024-01-18 15:20:00,130.32,130.5,130.31,130.46,18743.0,126.5572,126.732,126.5475,126.6931,18743.0
2024-01-18 15:25:00,130.45,130.57,130.45,130.56,20233.0,126.6834,126.8,126.6834,126.7903,20233.0
2024-01-18 15:30:00,130.56,130.59,130.47,130.49,18500.0,126.7903,126.8194,126.7029,126.7223,18500.0
2024-01-18 15:35:00,130.51,130.52,130.39,130.39,22674.0,126.7417,126.7514,126.6252,126.6252,22674.0
2024-01-18 15:40:00,130.38,130.62,130.37,130.59,16799.0,126.6155,126.8485,126.6057,126.8194,16799.0
2024-01-18 15:45:00,130.58,130.68,130.55,130.65,39164.0,126.8097,126.9068,126.7805,126.8777,39164.0
2024-01-18 15:50:00,130.67,130.89,130.53,130.58,80570.0,126.8971,127.1107,126.7611,126.8097,80570.0
2024-01-18 15:55:00,130.57,130.58,130.4,130.45,216305.0,126.8,126.8097,126.6349,126.6834,216305.0
2024-01-19 09:30:00,130.83,130.99,130.1,130.24,131398.0,127.0525,127.2078,126.3435,126.4795,131398.0
2024-01-19 09:35:00,130.22,130.97,130.11,130.87,13716.0,126.4601,127.1884,126.3532,127.0913,13716.0
2024-01-19 09:40:00,130.87,130.95,130.62,130.81,24094.0,127.0913,127.169,126.8485,127.033,24094.0
2024-01-19 09:45:00,130.86,130.9,130.55,130.81,11301.0,127.0816,127.1204,126.7805,127.033,11301.0
2024-01-19 09:50:00,130.84,130.87,130.73,130.84,7777.0,127.0622,127.0913,126.9553,127.0622,7777.0
2024-01-19 09:55:00,130.79,130.86,130.71,130.79,4297.0,127.0136,127.0816,126.9359,127.0136,4297.0
2024-01-19 10:00:00,130.87,130.96,130.63,130.85,16428.0,127.0913,127.1787,126.8582,127.0719,16428.0
2024-01-19 10:05:00,130.84,130.92,130.73,130.83,38071.0,127.0622,127.1399,126.9553,127.0525,38071.0
2024-01-19 10:10:00,130.84,130.85,130.71,130.74,8199.0,127.0622,127.0719,126.9359,126.9651,8199.0
2024-01-19 10:15:00,130.71,131.15,130.67,131.15,7142.0,126.9359,127.3632,126.8971,127.3632,7142.0
2024-01-19 10:20:00,131.15,131.2,130.88,130.9,10300.0,127.3632,127.4118,127.101,127.1204,10300.0
2024-01-19 10:25:00,130.9,131.05,130.88,131.02,4979.0,127.1204,127.2661,127.101,127.237,4979.0
2024-01-19 10:30:00,131.02,131.02,130.83,130.87,9355.0,127.237,127.237,127.0525,127.0913,9355.0
2024-01-19 10:35:00,130.91,130.99,130.85,130.88,5072.0,127.1301,127.2078,127.0719,127.101,5072.0
2024-01-19 10:40:00,130.86,130.92,130.76,130.86,6115.0,127.0816,127.1399,126.9845,127.0816,6115.0
2024-01-19 10:45:00,130.9,130.98,130.86,130.88,4219.0,127.1204,127.1981,127.0816,127.101,4219.0
2024-01-19 10:50:00,130.88,130.95,130.76,130.87,6099.0,127.101,127.169,126.9845,127.0913,6099.0
2024-01-19 10:55:00,130.87,130.99,130.82,130.97,8505.0,127.0913,127.2078,127.0427,127.1884,8505.0
2024-01-19 11:00:00,130.98,130.98,130.83,130.86,5652.0,127.1981,127.1981,127.0525,127.0816,5652.0
2024-01-19 11:05:00,130.82,130.92,130.82,130.9,4193.0,127.0427,127.1399,127.0427,127.1204,4193.0
2024-01-19 11:10:00,130.92,130.96,130.82,130.82,6468.0,127.1399,127.1787,127.0427,127.0427,6468.0
2024-01-19 11:15:00,130.81,130.81,130.69,130.76,1591.0,127.033,127.033,126.9165,126.9845,1591.0
2024-01-19 11:20:00,130.75,130.75,130.62,130.67,1523.0,126.9748,126.9748,126.8485,126.8971,1523.0
2024-01-19 11:25:00,130.69,130.69,130.59,130.65,2936.0,126.9165,126.9165,126.8194,126.8777,2936.0
2024-01-19 11:30:00,130.63,130.77,130.63,130.71,4575.0,126.8582,126.9942,126.8582,126.9359,4575.0
2024-01-19 11:35:00,130.71,130.72,130.61,130.66,5166.0,126.9359,126.9456,126.8388,126.8874,5166.0
2024-01-19 11:40:00,130.64,130.71,130.59,130.65,5223.0,126.8679,126.9359,126.8194,126.8777,5223.0
2024-01-19 11:45:00,130.65,130.71,130.65,130.68,3675.0,126.8777,126.9359,126.8777,126.9068,3675.0
2024-01-19 11:50:00,130.65,130.76,130.63,130.75,5748.0,126.8777,126.9845,126.8582,126.9748,5748.0
2024-01-19 11:55:00,130.74,130.8,130.67,130.8,2117.0,126.9651,127.0233,126.8971,127.0233,2117.0
2024-01-19 12:00:00,130.77,130.82,130.7,130.79,6003.0,126.9942,127.0427,126.9262,127.0136,6003.0
2024-01-19 12:05:00,130.8,130.82,130.73,130.76,5729.0,127.0233,127.0427,126.9553,126.9845,5729.0
2024-01-19 12:10:00,130.74,130.79,130.69,130.76,8079.0,126.9651,127.0136,126.9165,126.9845,8079.0
2024-01-19 12:15:00,130.74,130.81,130.71,130.78,5144.0,126.9651,127.033,126.9359,127.0039,5144.0
2024-01-19 12:20:00,130.78,130.8,130.72,130.8,4388.0,127.0039,127.0233,126.9456,127.0233,4388.0
2024-01-19 12:25:00,130.8,130.86,130.79,130.86,4736.0,127.0233,127.0816,127.0136,127.0816,4736.0
2024-01-19 12:30:00,130.84,131.08,130.84,130.98,9840.0,127.0622,127.2952,127.0622,127.1981,9840.0
2024-01-19 12:35:00,131.03,131.06,131.0,131.01,12460.0,127.2467,127.2758,127.2175,127.2273,12460.0
2024-01-19 12:40:00,131.03,131.26,130.91,131.18,26443.0,127.2467,127.47,127.1301,127.3924,26443.0
2024-01-19 12:45:00,131.17,131.19,131.08,131.16,4033.0,127.3826,127.4021,127.2952,127.3729,4033.0
2024-01-19 12:50:00,131.14,131.19,131.13,131.16,2890.0,127.3535,127.4021,127.3438,127.3729,2890.0
2024-01-19 12:55:00,131.19,131.29,131.18,131.29,3238.0,127.4021,127.4992,127.3924,127.4992,3238.0
2024-01-19 13:00:00,131.31,131.34,131.15,131.26,18120.0,127.5186,127.5477,127.3632,127.47,18120.0
2024-01-19 13:05:00,131.26,131.33,131.26,131.31,2606.0,127.47,127.538,127.47,127.5186,2606.0
2024-01-19 13:10:00,131.33,131.5,131.32,131.49,7128.0,127.538,127.7031,127.5283,127.6934,7128.0
2024-01-19 13:15:00,131.48,131.6,131.47,131.52,29829.0,127.6837,127.8002,127.674,127.7225,29829.0
2024-01-19 13:20:00,131.55,131.59,131.48,131.48,4106.0,127.7517,127.7905,127.6837,127.6837,4106.0
2024-01-19 13:25:00,131.5,131.65,131.48,131.65,4557.0,127.7031,127.8488,127.6837,127.8488,4557.0
2024-01-19 13:30:00,131.61,131.65,131.56,131.59,5643.0,127.8099,127.8488,127.7614,127.7905,5643.0
2024-01-19 13:35:00,131.62,131.7,131.6,131.68,6051.0,127.8196,127.8973,127.8002,127.8779,6051.0
2024-01-19 13:40:00,131.68,131.77,131.64,131.77,4587.0,127.8779,127.9653,127.8391,127.9653,4587.0
2024-01-19 13:45:00,131.74,131.74,131.65,131.72,5815.0,127.9362,127.9362,127.8488,127.9168,5815.0
2024-01-19 13:50:00,131.74,131.78,131.63,131.63,10019.0,127.9362,127.975,127.8294,127.8294,10019.0
2024-01-19 13:55:00,131.63,131.73,131.62,131.73,5103.0,127.8294,127.9265,127.8196,127.9265,5103.0
2024-01-19 14:00:00,131.72,131.75,131.69,131.72,6311.0,127.9168,127.9459,127.8876,127.9168,6311.0
2024-01-19 14:05:00,131.7,131.7,131.58,131.68,11616.0,127.8973,127.8973,127.7808,127.8779,11616.0
2024-01-19 14:10:00,131.68,131.8,131.67,131.75,6283.0,127.8779,127.9945,127.8682,127.9459,6283.0
2024-01-19 14:15:00,131.77,131.95,131.69,131.94,23111.0,127.9653,128.1401,127.8876,128.1304,23111.0
2024-01-19 14:20:00,131.95,132.15,131.9,132.08,11778.0,128.1401,128.3343,128.0916,128.2664,11778.0
2024-01-19 14:25:00,132.05,132.22,132.05,132.14,8710.0,128.2372,128.4023,128.2372,128.3246,8710.0
2024-01-19 14:30:00,132.17,132.29,132.09,132.23,19131.0,128.3538,128.4703,128.2761,128.412,19131.0
2024-01-19 14:35:00,132.2,132.26,132.15,132.22,41849.0,128.3829,128.4412,128.3343,128.4023,41849.0
2024-01-19 14:40:00,132.22,132.22,132.01,132.01,6586.0,128.4023,128.4023,128.1984,128.1984,6586.0
2024-01-19 14:45:00,131.97,132.14,131.97,132.12,7859.0,128.1595,128.3246,128.1595,128.3052,7859.0
2024-01-19 14:50:00,132.11,132.21,132.04,132.19,9786.0,128.2955,128.3926,128.2275,128.3732,9786.0
2024-01-19 14:55:00,132.22,132.3,132.2,132.3,8391.0,128.4023,128.48,128.3829,128.48,8391.0
2024-01-19 15:00:00,132.3,132.57,132.28,132.53,17214.0,128.48,128.7422,128.4606,128.7034,17214.0
2024-01-19 15:05:00,132.47,132.51,132.3,132.3,7306.0,128.6451,128.684,128.48,128.48,7306.0
2024-01-19 15:10:00,132.25,132.38,132.23,132.25,7361.0,128.4315,128.5577,128.412,128.4315,7361.0
2024-01-19 15:15:00,132.24,132.26,132.08,132.11,6621.0,128.4217,128.4412,128.2664,128.2955,6621.0
2024-01-19 15:20:00,132.11,132.12,131.96,132.02,12129.0,128.2955,128.3052,128.1498,128.2081,12129.0
2024-01-19 15:25:00,132.04,132.11,131.96,132.0,7527.0,128.2275,128.2955,128.1498,128.1887,7527.0
2024-01-19 15:30:00,132.0,132.06,131.97,132.01,11545.0,128.1887,128.2469,128.1595,128.1984,11545.0
2024-01-19 15:35:00,132.02,132.13,131.99,132.11,12385.0,128.2081,128.3149,128.179,128.2955,12385.0
2024-01-19 15:40:00,132.11,132.15,132.07,132.07,14567.0,128.2955,128.3343,128.2567,128.2567,14567.0
2024-01-19 15:45:00,132.06,132.12,131.97,132.04,26247.0,128.2469,128.3052,128.1595,128.2275,26247.0
2024-01-19 15:50:00,132.03,132.25,131.96,132.24,36260.0,128.2178,128.4315,128.1498,128.4217,36260.0
2024-01-19 15:55:00,132.27,132.33,132.21,132.3,119513.0,128.4509,128.5091,128.3926,128.48,119513.0
2024-01-22 09:30:00,132.54,132.55,132.27,132.35,13941.0,128.7131,128.7228,128.4509,128.5286,13941.0
2024-01-22 09:35:00,132.25,132.53,131.95,132.53,3194.0,128.4315,128.7034,128.1401,128.7034,3194.0
2024-01-22 09:40:00,132.53,132.53,132.21,132.42,3317.0,128.7034,128.7034,128.3926,128.5965,3317.0
2024-01-22 09:45:00,132.31,132.56,132.22,132.56,8426.0,128.4897,128.7325,128.4023,128.7325,8426.0
2024-01-22 09:50:00,132.57,132.64,132.34,132.45,5401.0,128.7422,128.8102,128.5189,128.6257,5401.0
2024-01-22 09:55:00,132.44,132.62,132.34,132.62,6198.0,128.616,128.7908,128.5189,128.7908,6198.0
2024-01-22 10:00:00,132.49,132.57,132.24,132.3,8716.0,128.6645,128.7422,128.4217,128.48,8716.0
2024-01-22 10:05:00,132.28,132.36,132.12,132.29,6695.0,128.4606,128.5383,128.3052,128.4703,6695.0
2024-01-22 10:10:00,132.3,132.37,132.21,132.3,4830.0,128.48,128.548,128.3926,128.48,4830.0
2024-01-22 10:15:00,132.28,132.4,132.15,132.15,4170.0,128.4606,128.5771,128.3343,128.3343,4170.0
2024-01-22 10:20:00,132.09,132.13,131.95,132.13,4179.0,128.2761,128.3149,128.1401,128.3149,4179.0
2024-01-22 10:25:00,132.16,132.28,132.15,132.15,3662.0,128.3441,128.4606,128.3343,128.3343,3662.0
2024-01-22 10:30:00,132.22,132.22,132.1,132.13,3047.0,128.4023,128.4023,128.2858,128.3149,3047.0
2024-01-22 10:35:00,132.16,132.29,132.08,132.13,11712.0,128.3441,128.4703,128.2664,128.3149,11712.0
2024-01-22 10:40:00,132.16,132.3,132.11,132.23,5736.0,128.3441,128.48,128.2955,128.412,5736.0
2024-01-22 10:45:00,132.2,132.21,132.07,132.11,2532.0,128.3829,128.3926,128.2567,128.2955,2532.0
2024-01-22 10:50:00,132.11,132.22,132.08,132.09,4183.0,128.2955,128.4023,128.2664,128.2761,4183.0
2024-01-22 10:55:00,132.05,132.11,132.01,132.09,2574.0,128.2372,128.2955,128.1984,128.2761,2574.0
2024-01-22 11:00:00,132.09,132.1,131.91,131.95,3216.0,128.2761,128.2858,128.1013,128.1401,3216.0
2024-01-22 11:05:00,131.93,132.05,131.93,132.03,4526.0,128.1207,128.2372,128.1207,128.2178,4526.0
2024-01-22 11:10:00,132.06,132.1,132.02,132.08,3268.0,128.2469,128.2858,128.2081,128.2664,3268.0
2024-01-22 11:15:00,132.13,132.17,132.09,132.17,2265.0,128.3149,128.3538,128.2761,128.3538,2265.0
2024-01-22 11:20:00,132.18,132.18,132.12,132.17,4950.0,128.3635,128.3635,128.3052,128.3538,4950.0
2024-01-22 11:25:00,132.13,132.27,132.13,132.27,4877.0,128.3149,128.4509,128.3149,128.4509,4877.0
2024-01-22 11:30:00,132.25,132.41,132.24,132.4,10423.0,128.4315,128.5868,128.4217,128.5771,10423.0
2024-01-22 11:35:00,132.37,132.37,132.25,132.31,3575.0,128.548,128.548,128.4315,128.4897,3575.0
2024-01-22 11:40:00,132.23,132.23,132.12,132.14,2145.0,128.412,128.412,128.3052,128.3246,2145.0
2024-01-22 11:45:00,132.14,132.22,132.14,132.17,1736.0,128.3246,128.4023,128.3246,128.3538,1736.0
2024-01-22 11:50:00,132.17,132.17,132.12,132.16,2704.0,128.3538,128.3538,128.3052,128.3441,2704.0
2024-01-22 11:55:00,132.16,132.28,132.12,132.23,4131.0,128.3441,128.4606,128.3052,128.412,4131.0
2024-01-22 12:00:00,132.23,132.29,132.22,132.27,2215.0,128.412,128.4703,128.4023,128.4509,2215.0
2024-01-22 12:05:00,132.24,132.27,132.16,132.17,4000.0,128.4217,128.4509,128.3441,128.3538,4000.0
2024-01-22 12:10:00,132.17,132.2,132.16,132.17,3507.0,128.3538,128.3829,128.3441,128.3538,3507.0
2024-01-22 12:15:00,132.13,132.22,132.13,132.22,2909.0,128.3149,128.4023,128.3149,128.4023,2909.0
2024-01-22 12:20:00,132.23,132.31,132.21,132.28,4140.0,128.412,128.4897,128.3926,128.4606,4140.0
2024-01-22 12:25:00,132.28,132.31,132.28,132.31,3011.0,128.4606,128.4897,128.4606,128.4897,3011.0
2024-01-22 12:30:00,132.31,132.35,132.26,132.28,5340.0,128.4897,128.5286,128.4412,128.4606,5340.0
2024-01-22 12:35:00,132.24,132.28,132.2,132.2,3543.0,128.4217,128.4606,128.3829,128.3829,3543.0
2024-01-22 12:40:00,132.2,132.21,131.86,131.91,17243.0,128.3829,128.3926,128.0527,128.1013,17243.0
2024-01-22 12:45:00,131.91,132.04,131.86,131.87,3180.0,128.1013,128.2275,128.0527,128.0624,3180.0
2024-01-22 12:50:00,131.83,131.9,131.79,131.9,3098.0,128.0236,128.0916,127.9847,128.0916,3098.0
2024-01-22 12:55:00,131.9,131.97,131.89,131.95,2703.0,128.0916,128.1595,128.0819,128.1401,2703.0
2024-01-22 13:00:00,131.94,131.97,131.91,131.94,2669.0,128.1304,128.1595,128.1013,128.1304,2669.0
2024-01-22 13:05:00,131.97,131.98,131.86,131.86,6418.0,128.1595,128.1693,128.0527,128.0527,6418.0
2024-01-22 13:10:00,131.86,131.89,131.79,131.87,11685.0,128.0527,128.0819,127.9847,128.0624,11685.0
2024-01-22 13:15:00,131.86,131.88,131.77,131.77,4128.0,128.0527,128.0721,127.9653,127.9653,4128.0
2024-01-22 13:20:00,131.75,131.77,131.6,131.65,5981.0,127.9459,127.9653,127.8002,127.8488,5981.0
2024-01-22 13:25:00,131.66,131.68,131.56,131.57,2531.0,127.8585,127.8779,127.7614,127.7711,2531.0
2024-01-22 13:30:00,131.59,131.66,131.57,131.59,4661.0,127.7905,127.8585,127.7711,127.7905,4661.0
2024-01-22 13:35:00,131.57,131.63,131.56,131.58,2727.0,127.7711,127.8294,127.7614,127.7808,2727.0
2024-01-22 13:40:00,131.58,131.59,131.48,131.52,3553.0,127.7808,127.7905,127.6837,127.7225,3553.0
2024-01-22 13:45:00,131.54,131.59,131.51,131.54,3713.0,127.742,127.7905,127.7128,127.742,3713.0
2024-01-22 13:50:00,131.5,131.69,131.5,131.69,2115.0,127.7031,127.8876,127.7031,127.8876,2115.0
2024-01-22 13:55:00,131.69,131.72,131.61,131.72,3308.0,127.8876,127.9168,127.8099,127.9168,3308.0
2024-01-22 14:00:00,131.75,131.82,131.74,131.78,3512.0,127.9459,128.0139,127.9362,127.975,3512.0
2024-01-22 14:05:00,131.78,131.78,131.7,131.7,3888.0,127.975,127.975,127.8973,127.8973,3888.0
2024-01-22 14:10:00,131.67,131.67,131.57,131.6,2664.0,127.8682,127.8682,127.7711,127.8002,2664.0
2024-01-22 14:15:00,131.6,131.65,131.53,131.56,4064.0,127.8002,127.8488,127.7322,127.7614,4064.0
2024-01-22 14:20:00,131.51,131.57,131.48,131.57,3656.0,127.7128,127.7711,127.6837,127.7711,3656.0
2024-01-22 14:25:00,131.59,131.66,131.58,131.65,2345.0,127.7905,127.8585,127.7808,127.8488,2345.0
2024-01-22 14:30:00,131.67,131.67,131.55,131.58,5374.0,127.8682,127.8682,127.7517,127.7808,5374.0
2024-01-22 14:35:00,131.61,131.63,131.56,131.62,4902.0,127.8099,127.8294,127.7614,127.8196,4902.0
2024-01-22 14:40:00,131.62,131.64,131.59,131.6,3193.0,127.8196,127.8391,127.7905,127.8002,3193.0
2024-01-22 14:45:00,131.58,131.62,131.51,131.51,4835.0,127.7808,127.8196,127.7128,127.7128,4835.0
2024-01-22 14:50:00,131.49,131.53,131.48,131.48,4045.0,127.6934,127.7322,127.6837,127.6837,4045.0
2024-01-22 14:55:00,131.49,131.53,131.44,131.53,3964.0,127.6934,127.7322,127.6448,127.7322,3964.0
2024-01-22 15:00:00,131.55,131.56,131.45,131.48,4632.0,127.7517,127.7614,127.6546,127.6837,4632.0
2024-01-22 15:05:00,131.48,131.52,131.44,131.52,8393.0,127.6837,127.7225,127.6448,127.7225,8393.0
2024-01-22 15:10:00,131.58,131.58,131.51,131.57,4012.0,127.7808,127.7808,127.7128,127.7711,4012.0
2024-01-22 15:15:00,131.56,131.59,131.53,131.58,4989.0,127.7614,127.7905,127.7322,127.7808,4989.0
2024-01-22 15:20:00,131.58,131.71,131.54,131.69,9906.0,127.7808,127.907,127.742,127.8876,9906.0
2024-01-22 15:25:00,131.68,131.77,131.62,131.74,6903.0,127.8779,127.9653,127.8196,127.9362,6903.0
2024-01-22 15:30:00,131.74,131.77,131.67,131.68,5917.0,127.9362,127.9653,127.8682,127.8779,5917.0
2024-01-22 15:35:00,131.68,131.7,131.65,131.65,6936.0,127.8779,127.8973,127.8488,127.8488,6936.0
2024-01-22 15:40:00,131.66,131.69,131.51,131.52,14638.0,127.8585,127.8876,127.7128,127.7225,14638.0
2024-01-22 15:45:00,131.51,131.51,131.39,131.39,22407.0,127.7128,127.7128,127.5963,127.5963,22407.0
2024-01-22 15:50:00,131.42,131.6,131.26,131.28,50931.0,127.6254,127.8002,127.47,127.4895,50931.0
2024-01-22 15:55:00,131.29,131.36,131.04,131.06,162107.0,127.4992,127.5672,127.2564,127.2758,162107.0
2024-01-23 09:30:00,131.12,131.97,131.12,131.97,8191.0,127.3341,128.1595,127.3341,128.1595,8191.0
2024-01-23 09:35:00,131.89,131.96,131.32,131.32,2021.0,128.0819,128.1498,127.5283,127.5283,2021.0
2024-01-23 09:40:00,131.49,131.69,131.24,131.69,4868.0,127.6934,127.8876,127.4506,127.8876,4868.0
2024-01-23 09:45:00,131.7,131.77,131.6,131.66,1981.0,127.8973,127.9653,127.8002,127.8585,1981.0
2024-01-23 09:50:00,131.62,131.86,131.59,131.76,4596.0,127.8196,128.0527,127.7905,127.9556,4596.0
2024-01-23 09:55:00,131.8,131.99,131.8,131.94,1512.0,127.9945,128.179,127.9945,128.1304,1512.0
2024-01-23 10:00:00,131.93,131.94,131.61,131.62,10645.0,128.1207,128.1304,127.8099,127.8196,10645.0
2024-01-23 10:05:00,131.59,131.6,131.42,131.5,3889.0,127.7905,127.8002,127.6254,127.7031,3889.0
2024-01-23 10:10:00,131.49,131.57,131.46,131.49,4053.0,127.6934,127.7711,127.6643,127.6934,4053.0
2024-01-23 10:15:00,131.45,131.61,131.36,131.58,4106.0,127.6546,127.8099,127.5672,127.7808,4106.0
2024-01-23 10:20:00,131.61,131.67,131.57,131.59,5430.0,127.8099,127.8682,127.7711,127.7905,5430.0
2024-01-23 10:25:00,131.61,131.64,131.51,131.59,3033.0,127.8099,127.8391,127.7128,127.7905,3033.0
2024-01-23 10:30:00,131.58,131.58,131.47,131.47,2230.0,127.7808,127.7808,127.674,127.674,2230.0
2024-01-23 10:35:00,131.47,131.57,131.47,131.53,6649.0,127.674,127.7711,127.674,127.7322,6649.0
2024-01-23 10:40:00,131.56,131.58,131.42,131.42,4857.0,127.7614,127.7808,127.6254,127.6254,4857.0
2024-01-23 10:45:00,131.42,131.58,131.34,131.56,4815.0,127.6254,127.7808,127.5477,127.7614,4815.0
2024-01-23 10:50:00,131.57,131.6,131.45,131.5,3475.0,127.7711,127.8002,127.6546,127.7031,3475.0
2024-01-23 10:55:00,131.5,131.58,131.46,131.5,3726.0,127.7031,127.7808,127.6643,127.7031,3726.0
2024-01-23 11:00:00,131.51,131.58,131.49,131.58,2833.0,127.7128,127.7808,127.6934,127.7808,2833.0
2024-01-23 11:05:00,131.59,131.74,131.59,131.74,19049.0,127.7905,127.9362,127.7905,127.9362,19049.0
2024-01-23 11:10:00,131.69,131.7,131.63,131.63,1500.0,127.8876,127.8973,127.8294,127.8294,1500.0
2024-01-23 11:15:00,131.61,131.61,131.46,131.46,1720.0,127.8099,127.8099,127.6643,127.6643,1720.0
2024-01-23 11:20:00,131.35,131.37,131.29,131.37,4574.0,127.5574,127.5769,127.4992,127.5769,4574.0
2024-01-23 11:25:00,131.38,131.38,131.23,131.32,4904.0,127.5866,127.5866,127.4409,127.5283,4904.0
2024-01-23 11:30:00,131.33,131.38,131.27,131.37,3274.0,127.538,127.5866,127.4798,127.5769,3274.0
2024-01-23 11:35:00,131.4,131.4,131.3,131.38,3031.0,127.606,127.606,127.5089,127.5866,3031.0
2024-01-23 11:40:00,131.41,131.41,131.22,131.25,3453.0,127.6157,127.6157,127.4312,127.4603,3453.0
2024-01-23 11:45:00,131.25,131.34,131.25,131.28,4596.0,127.4603,127.5477,127.4603,127.4895,4596.0
2024-01-23 11:50:00,131.28,131.35,131.24,131.35,4815.0,127.4895,127.5574,127.4506,127.5574,4815.0
2024-01-23 11:55:00,131.38,131.43,131.31,131.4,2588.0,127.5866,127.6351,127.5186,127.606,2588.0
2024-01-23 12:00:00,131.41,131.42,131.35,131.4,4925.0,127.6157,127.6254,127.5574,127.606,4925.0
2024-01-23 12:05:00,131.41,131.43,131.34,131.39,3196.0,127.6157,127.6351,127.5477,127.5963,3196.0
2024-01-23 12:10:00,131.42,131.52,131.42,131.48,6607.0,127.6254,127.7225,127.6254,127.6837,6607.0
2024-01-23 12:15:00,131.49,131.52,131.48,131.48,2259.0,127.6934,127.7225,127.6837,127.6837,2259.0
2024-01-23 12:20:00,131.46,131.57,131.46,131.46,5115.0,127.6643,127.7711,127.6643,127.6643,5115.0
2024-01-23 12:25:00,131.45,131.47,131.42,131.44,2360.0,127.6546,127.674,127.6254,127.6448,2360.0
2024-01-23 12:30:00,131.5,131.5,131.48,131.48,1038.0,127.7031,127.7031,127.6837,127.6837,1038.0
2024-01-23 12:35:00,131.48,131.65,131.46,131.63,7948.0,127.6837,127.8488,127.6643,127.8294,7948.0
2024-01-23 12:40:00,131.61,131.61,131.52,131.58,4798.0,127.8099,127.8099,127.7225,127.7808,4798.0
2024-01-23 12:45:00,131.58,131.64,131.58,131.6,1874.0,127.7808,127.8391,127.7808,127.8002,1874.0
2024-01-23 12:50:00,131.59,131.63,131.59,131.61,2139.0,127.7905,127.8294,127.7905,127.8099,2139.0
2024-01-23 12:55:00,131.62,131.62,131.52,131.54,4053.0,127.8196,127.8196,127.7225,127.742,4053.0
2024-01-23 13:00:00,131.51,131.56,131.5,131.56,2848.0,127.7128,127.7614,127.7031,127.7614,2848.0
2024-01-23 13:05:00,131.54,131.54,131.43,131.46,1215.0,127.742,127.742,127.6351,127.6643,1215.0
2024-01-23 13:10:00,131.48,131.57,131.48,131.57,912.0,127.6837,127.7711,127.6837,127.7711,912.0
2024-01-23 13:15:00,131.55,131.56,131.52,131.56,6698.0,127.7517,127.7614,127.7225,127.7614,6698.0
2024-01-23 13:20:00,131.54,131.54,131.44,131.47,3978.0,127.742,127.742,127.6448,127.674,3978.0
2024-01-23 13:25:00,131.47,131.49,131.42,131.43,3651.0,127.674,127.6934,127.6254,127.6351,3651.0
2024-01-23 13:30:00,131.44,131.44,131.36,131.4,3270.0,127.6448,127.6448,127.5672,127.606,3270.0
2024-01-23 13:35:00,131.39,131.49,131.39,131.49,2343.0,127.5963,127.6934,127.5963,127.6934,2343.0
2024-01-23 13:40:00,131.5,131.51,131.45,131.45,1685.0,127.7031,127.7128,127.6546,127.6546,1685.0
2024-01-23 13:45:00,131.49,131.52,131.45,131.52,2345.0,127.6934,127.7225,127.6546,127.7225,2345.0
2024-01-23 13:50:00,131.5,131.54,131.49,131.54,1782.0,127.7031,127.742,127.6934,127.742,1782.0
2024-01-23 13:55:00,131.56,131.56,131.5,131.56,3131.0,127.7614,127.7614,127.7031,127.7614,3131.0
2024-01-23 14:00:00,131.55,131.55,131.49,131.49,2922.0,127.7517,127.7517,127.6934,127.6934,2922.0
2024-01-23 14:05:00,131.47,131.47,131.43,131.45,3358.0,127.674,127.674,127.6351,127.6546,3358.0
2024-01-23 14:10:00,131.46,131.53,131.46,131.51,1578.0,127.6643,127.7322,127.6643,127.7128,1578.0
2024-01-23 14:15:00,131.51,131.57,131.49,131.56,2400.0,127.7128,127.7711,127.6934,127.7614,2400.0
2024-01-23 14:20:00,131.52,131.55,131.5,131.55,3152.0,127.7225,127.7517,127.7031,127.7517,3152.0
2024-01-23 14:25:00,131.53,131.58,131.51,131.58,3594.0,127.7322,127.7808,127.7128,127.7808,3594.0
2024-01-23 14:30:00,131.58,131.62,131.56,131.58,5187.0,127.7808,127.8196,127.7614,127.7808,5187.0
2024-01-23 14:35:00,131.58,131.6,131.56,131.58,7003.0,127.7808,127.8002,127.7614,127.7808,7003.0
2024-01-23 14:40:00,131.58,131.59,131.53,131.54,7589.0,127.7808,127.7905,127.7322,127.742,7589.0
2024-01-23 14:45:00,131.55,131.6,131.53,131.56,8960.0,127.7517,127.8002,127.7322,127.7614,8960.0
2024-01-23 14:50:00,131.56,131.58,131.54,131.57,3051.0,127.7614,127.7808,127.742,127.7711,3051.0
2024-01-23 14:55:00,131.57,131.65,131.51,131.51,7768.0,127.7711,127.8488,127.7128,127.7128,7768.0
2024-01-23 15:00:00,131.54,131.55,131.46,131.5,7110.0,127.742,127.7517,127.6643,127.7031,7110.0
2024-01-23 15:05:00,131.49,131.59,131.48,131.49,8503.0,127.6934,127.7905,127.6837,127.6934,8503.0
2024-01-23 15:10:00,131.49,131.59,131.48,131.53,5850.0,127.6934,127.7905,127.6837,127.7322,5850.0
2024-01-23 15:15:00,131.53,131.56,131.47,131.55,4924.0,127.7322,127.7614,127.674,127.7517,4924.0
2024-01-23 15:20:00,131.56,131.6,131.5,131.52,5005.0,127.7614,127.8002,127.7031,127.7225,5005.0
2024-01-23 15:25:00,131.48,131.48,131.4,131.44,5830.0,127.6837,127.6837,127.606,127.6448,5830.0
2024-01-23 15:30:00,131.43,131.56,131.39,131.55,11147.0,127.6351,127.7614,127.5963,127.7517,11147.0
2024-01-23 15:35:00,131.55,131.62,131.52,131.58,11161.0,127.7517,127.8196,127.7225,127.7808,11161.0
2024-01-23 15:40:00,131.59,131.64,131.54,131.59,11120.0,127.7905,127.8391,127.742,127.7905,11120.0
2024-01-23 15:45:00,131.61,131.65,131.57,131.58,14649.0,127.8099,127.8488,127.7711,127.7808,14649.0
2024-01-23 15:50:00,131.57,131.63,131.51,131.63,26966.0,127.7711,127.8294,127.7128,127.8294,26966.0
2024-01-23 15:55:00,131.65,131.76,131.62,131.74,81907.0,127.8488,127.9556,127.8196,127.9362,81907.0
2024-01-24 09:30:00,131.75,131.76,131.12,131.67,32208.0,127.9459,127.9556,127.3341,127.8682,32208.0
2024-01-24 09:35:00,131.71,131.71,131.45,131.63,22693.0,127.907,127.907,127.6546,127.8294,22693.0
2024-01-24 09:40:00,131.51,131.6,131.17,131.22,3869.0,127.7128,127.8002,127.3826,127.4312,3869.0
2024-01-24 09:45:00,131.15,131.33,131.03,131.13,3614.0,127.3632,127.538,127.2467,127.3438,3614.0
2024-01-24 09:50:00,131.15,131.25,131.09,131.25,2116.0,127.3632,127.4603,127.305,127.4603,2116.0
2024-01-24 09:55:00,131.28,131.28,131.13,131.25,3691.0,127.4895,127.4895,127.3438,127.4603,3691.0
2024-01-24 10:00:00,131.24,131.24,130.78,130.91,3154.0,127.4506,127.4506,127.0039,127.1301,3154.0
2024-01-24 10:05:00,130.93,131.06,130.93,130.94,2149.0,127.1496,127.2758,127.1496,127.1593,2149.0
2024-01-24 10:10:00,130.86,130.89,130.69,130.85,5562.0,127.0816,127.1107,126.9165,127.0719,5562.0
2024-01-24 10:15:00,130.8,130.86,130.75,130.86,2264.0,127.0233,127.0816,126.9748,127.0816,2264.0
2024-01-24 10:20:00,130.86,130.89,130.74,130.89,3395.0,127.0816,127.1107,126.9651,127.1107,3395.0
2024-01-24 10:25:00,130.91,130.91,130.78,130.79,5734.0,127.1301,127.1301,127.0039,127.0136,5734.0
2024-01-24 10:30:00,130.76,130.94,130.76,130.93,2655.0,126.9845,127.1593,126.9845,127.1496,2655.0
2024-01-24 10:35:00,130.92,131.05,130.88,131.05,4009.0,127.1399,127.2661,127.101,127.2661,4009.0
2024-01-24 10:40:00,131.06,131.18,131.04,131.17,3796.0,127.2758,127.3924,127.2564,127.3826,3796.0
2024-01-24 10:45:00,131.21,131.23,130.92,131.06,6726.0,127.4215,127.4409,127.1399,127.2758,6726.0
2024-01-24 10:50:00,130.99,130.99,130.91,130.99,2172.0,127.2078,127.2078,127.1301,127.2078,2172.0
2024-01-24 10:55:00,130.99,131.09,130.98,130.98,6086.0,127.2078,127.305,127.1981,127.1981,6086.0
2024-01-24 11:00:00,131.03,131.03,130.93,131.03,5475.0,127.2467,127.2467,127.1496,127.2467,5475.0
2024-01-24 11:05:00,131.04,131.05,130.96,130.98,3622.0,127.2564,127.2661,127.1787,127.1981,3622.0
2024-01-24 11:10:00,130.96,131.01,130.93,130.94,2001.0,127.1787,127.2273,127.1496,127.1593,2001.0
2024-01-24 11:15:00,130.93,131.01,130.9,130.97,5905.0,127.1496,127.2273,127.1204,127.1884,5905.0
2024-01-24 11:20:00,130.94,130.99,130.87,130.9,12212.0,127.1593,127.2078,127.0913,127.1204,12212.0
2024-01-24 11:25:00,130.92,130.99,130.87,130.99,6736.0,127.1399,127.2078,127.0913,127.2078,6736.0
2024-01-24 11:30:00,131.03,131.09,130.92,130.94,2285.0,127.2467,127.305,127.1399,127.1593,2285.0
2024-01-24 11:35:00,130.91,130.93,130.85,130.92,4635.0,127.1301,127.1496,127.0719,127.1399,4635.0
2024-01-24 11:40:00,130.87,130.97,130.87,130.96,4070.0,127.0913,127.1884,127.0913,127.1787,4070.0
2024-01-24 11:45:00,130.97,131.04,130.95,131.0,5412.0,127.1884,127.2564,127.169,127.2175,5412.0
2024-01-24 11:50:00,131.0,131.03,130.88,130.96,15844.0,127.2175,127.2467,127.101,127.1787,15844.0
2024-01-24 11:55:00,130.97,130.99,130.88,130.99,7039.0,127.1884,127.2078,127.101,127.2078,7039.0
2024-01-24 12:00:00,131.0,131.03,130.96,131.01,35348.0,127.2175,127.2467,127.1787,127.2273,35348.0
2024-01-24 12:05:00,130.99,131.03,130.96,130.99,38883.0,127.2078,127.2467,127.1787,127.2078,38883.0
2024-01-24 12:10:00,130.99,131.07,130.88,130.92,38502.0,127.2078,127.2855,127.101,127.1399,38502.0
2024-01-24 12:15:00,130.94,130.95,130.68,130.68,4759.0,127.1593,127.169,126.9068,126.9068,4759.0
2024-01-24 12:20:00,130.68,130.68,130.56,130.62,6544.0,126.9068,126.9068,126.7903,126.8485,6544.0
2024-01-24 12:25:00,130.63,130.65,130.59,130.65,2972.0,126.8582,126.8777,126.8194,126.8777,2972.0
2024-01-24 12:30:00,130.66,130.72,130.64,130.66,2999.0,126.8874,126.9456,126.8679,126.8874,2999.0
2024-01-24 12:35:00,130.68,130.73,130.64,130.65,2700.0,126.9068,126.9553,126.8679,126.8777,2700.0
2024-01-24 12:40:00,130.66,130.66,130.57,130.62,2987.0,126.8874,126.8874,126.8,126.8485,2987.0
2024-01-24 12:45:00,130.62,130.62,130.5,130.52,15634.0,126.8485,126.8485,126.732,126.7514,15634.0
2024-01-24 12:50:00,130.52,130.52,130.42,130.45,4203.0,126.7514,126.7514,126.6543,126.6834,4203.0
2024-01-24 12:55:00,130.45,130.47,130.36,130.41,8564.0,126.6834,126.7029,126.596,126.6446,8564.0
2024-01-24 13:00:00,130.4,130.41,130.31,130.33,5509.0,126.6349,126.6446,126.5475,126.5669,5509.0
2024-01-24 13:05:00,130.31,130.35,130.28,130.34,8619.0,126.5475,126.5863,126.5183,126.5766,8619.0
2024-01-24 13:10:00,130.3,130.31,130.23,130.23,5309.0,126.5378,126.5475,126.4698,126.4698,5309.0
2024-01-24 13:15:00,130.23,130.3,130.15,130.21,3204.0,126.4698,126.5378,126.3921,126.4504,3204.0
2024-01-24 13:20:00,130.2,130.24,130.13,130.15,5739.0,126.4406,126.4795,126.3727,126.3921,5739.0
2024-01-24 13:25:00,130.12,130.18,130.08,130.18,4882.0,126.363,126.4212,126.3241,126.4212,4882.0
2024-01-24 13:30:00,130.16,130.16,130.08,130.12,1453.0,126.4018,126.4018,126.3241,126.363,1453.0
2024-01-24 13:35:00,130.19,130.19,130.16,130.17,1423.0,126.4309,126.4309,126.4018,126.4115,1423.0
2024-01-24 13:40:00,130.16,130.25,130.11,130.14,3804.0,126.4018,126.4892,126.3532,126.3824,3804.0
2024-01-24 13:45:00,130.1,130.17,130.07,130.15,1105.0,126.3435,126.4115,126.3144,126.3921,1105.0
2024-01-24 13:50:00,130.18,130.22,130.11,130.22,4029.0,126.4212,126.4601,126.3532,126.4601,4029.0
2024-01-24 13:55:00,130.22,130.22,130.16,130.19,1913.0,126.4601,126.4601,126.4018,126.4309,1913.0
2024-01-24 14:00:00,130.17,130.17,130.11,130.12,3700.0,126.4115,126.4115,126.3532,126.363,3700.0
2024-01-24 14:05:00,130.12,130.15,129.94,129.95,5176.0,126.363,126.3921,126.1882,126.1979,5176.0
2024-01-24 14:10:00,129.95,130.05,129.85,130.04,59283.0,126.1979,126.295,126.1008,126.2853,59283.0
2024-01-24 14:15:00,130.03,130.1,129.95,129.97,8784.0,126.2756,126.3435,126.1979,126.2173,8784.0
2024-01-24 14:20:00,129.95,129.95,129.78,129.84,8205.0,126.1979,126.1979,126.0328,126.091,8205.0
2024-01-24 14:25:00,129.84,129.91,129.72,129.72,13608.0,126.091,126.159,125.9745,125.9745,13608.0
2024-01-24 14:30:00,129.73,129.83,129.63,129.68,11426.0,125.9842,126.0813,125.8871,125.9357,11426.0
2024-01-24 14:35:00,129.74,129.79,129.73,129.75,3207.0,125.9939,126.0425,125.9842,126.0036,3207.0
2024-01-24 14:40:00,129.74,129.78,129.67,129.72,8647.0,125.9939,126.0328,125.926,125.9745,8647.0
2024-01-24 14:45:00,129.75,129.79,129.71,129.78,4574.0,126.0036,126.0425,125.9648,126.0328,4574.0
2024-01-24 14:50:00,129.77,129.78,129.68,129.71,4595.0,126.0231,126.0328,125.9357,125.9648,4595.0
2024-01-24 14:55:00,129.69,129.69,129.55,129.57,8215.0,125.9454,125.9454,125.8094,125.8288,8215.0
2024-01-24 15:00:00,129.57,129.67,129.53,129.66,8662.0,125.8288,125.926,125.79,125.9162,8662.0
2024-01-24 15:05:00,129.69,129.7,129.62,129.65,5589.0,125.9454,125.9551,125.8774,125.9065,5589.0
2024-01-24 15:10:00,129.62,129.62,129.35,129.39,11414.0,125.8774,125.8774,125.6152,125.654,11414.0
2024-01-24 15:15:00,129.36,129.39,129.31,129.33,5945.0,125.6249,125.654,125.5763,125.5958,5945.0
2024-01-24 15:20:00,129.33,129.36,129.26,129.33,8917.0,125.5958,125.6249,125.5278,125.5958,8917.0
2024-01-24 15:25:00,129.3,129.32,129.27,129.28,4815.0,125.5666,125.5861,125.5375,125.5472,4815.0
2024-01-24 15:30:00,129.28,129.36,129.28,129.29,9350.0,125.5472,125.6249,125.5472,125.5569,9350.0
2024-01-24 15:35:00,129.29,129.35,129.26,129.29,9642.0,125.5569,125.6152,125.5278,125.5569,9642.0
2024-01-24 15:40:00,129.3,129.39,129.25,129.36,35270.0,125.5666,125.654,125.5181,125.6249,35270.0
2024-01-24 15:45:00,129.39,129.5,129.27,129.33,19567.0,125.654,125.7609,125.5375,125.5958,19567.0
2024-01-24 15:50:00,129.32,129.39,129.19,129.39,35532.0,125.5861,125.654,125.4598,125.654,35532.0
2024-01-24 15:55:00,129.43,129.57,129.4,129.43,133009.0,125.6929,125.8288,125.6637,125.6929,133009.0
2024-01-25 09:30:00,129.83,130.31,129.51,129.55,31296.0,126.0813,126.5475,125.7706,125.8094,31296.0
2024-01-25 09:35:00,129.75,129.77,129.54,129.61,20074.0,126.0036,126.0231,125.7997,125.8677,20074.0
2024-01-25 09:40:00,129.69,129.9,129.53,129.73,8371.0,125.9454,126.1493,125.79,125.9842,8371.0
2024-01-25 09:45:00,129.74,129.79,129.45,129.47,17515.0,125.9939,126.0425,125.7123,125.7317,17515.0
2024-01-25 09:50:00,129.48,129.64,129.42,129.57,9968.0,125.7414,125.8968,125.6832,125.8288,9968.0
2024-01-25 09:55:00,129.58,129.65,129.51,129.61,7933.0,125.8386,125.9065,125.7706,125.8677,7933.0
2024-01-25 10:00:00,129.65,129.67,129.45,129.49,14113.0,125.9065,125.926,125.7123,125.7511,14113.0
2024-01-25 10:05:00,129.55,129.68,129.32,129.46,18837.0,125.8094,125.9357,125.5861,125.722,18837.0
2024-01-25 10:10:00,129.45,129.56,129.4,129.44,12152.0,125.7123,125.8191,125.6637,125.7026,12152.0
2024-01-25 10:15:00,129.48,129.55,129.39,129.43,11827.0,125.7414,125.8094,125.654,125.6929,11827.0
2024-01-25 10:20:00,129.45,129.54,129.28,129.32,11853.0,125.7123,125.7997,125.5472,125.5861,11853.0
2024-01-25 10:25:00,129.32,129.36,129.25,129.31,7177.0,125.5861,125.6249,125.5181,125.5763,7177.0
2024-01-25 10:30:00,129.28,129.44,129.2,129.2,10051.0,125.5472,125.7026,125.4695,125.4695,10051.0
2024-01-25 10:35:00,129.19,129.26,129.05,129.18,12904.0,125.4598,125.5278,125.3239,125.4501,12904.0
2024-01-25 10:40:00,129.18,129.29,129.05,129.22,11312.0,125.4501,125.5569,125.3239,125.4889,11312.0
2024-01-25 10:45:00,129.22,129.26,129.13,129.18,8222.0,125.4889,125.5278,125.4015,125.4501,8222.0
2024-01-25 10:50:00,129.19,129.27,129.14,129.2,8088.0,125.4598,125.5375,125.4113,125.4695,8088.0
2024-01-25 10:55:00,129.21,129.25,129.19,129.21,5417.0,125.4792,125.5181,125.4598,125.4792,5417.0
2024-01-25 11:00:00,129.21,129.23,129.13,129.19,7727.0,125.4792,125.4987,125.4015,125.4598,7727.0
2024-01-25 11:05:00,129.18,129.28,129.15,129.19,10919.0,125.4501,125.5472,125.421,125.4598,10919.0
2024-01-25 11:10:00,129.21,129.37,129.17,129.37,6647.0,125.4792,125.6346,125.4404,125.6346,6647.0
2024-01-25 11:15:00,129.4,129.47,129.29,129.3,7551.0,125.6637,125.7317,125.5569,125.5666,7551.0
2024-01-25 11:20:00,129.31,129.34,129.26,129.33,8851.0,125.5763,125.6055,125.5278,125.5958,8851.0
2024-01-25 11:25:00,129.31,129.37,129.28,129.35,18576.0,125.5763,125.6346,125.5472,125.6152,18576.0
2024-01-25 11:30:00,129.34,129.46,129.33,129.42,23169.0,125.6055,125.722,125.5958,125.6832,23169.0
2024-01-25 11:35:00,129.42,129.49,129.41,129.41,9860.0,125.6832,125.7511,125.6735,125.6735,9860.0
2024-01-25 11:40:00,129.41,129.44,129.29,129.34,9017.0,125.6735,125.7026,125.5569,125.6055,9017.0
2024-01-25 11:45:00,129.38,129.44,129.34,129.34,8620.0,125.6443,125.7026,125.6055,125.6055,8620.0
2024-01-25 11:50:00,129.32,129.33,129.22,129.25,15929.0,125.5861,125.5958,125.4889,125.5181,15929.0
2024-01-25 11:55:00,129.21,129.24,129.14,129.15,10639.0,125.4792,125.5084,125.4113,125.421,10639.0
2024-01-25 12:00:00,129.15,129.25,129.15,129.19,8253.0,125.421,125.5181,125.421,125.4598,8253.0
2024-01-25 12:05:00,129.18,129.25,129.11,129.24,11165.0,125.4501,125.5181,125.3821,125.5084,11165.0
2024-01-25 12:10:00,129.23,129.32,129.17,129.2,14576.0,125.4987,125.5861,125.4404,125.4695,14576.0
2024-01-25 12:15:00,129.2,129.29,129.2,129.2,6879.0,125.4695,125.5569,125.4695,125.4695,6879.0
2024-01-25 12:20:00,129.21,129.23,129.1,129.12,11805.0,125.4792,125.4987,125.3724,125.3918,11805.0
2024-01-25 12:25:00,129.12,129.17,129.07,129.07,11186.0,125.3918,125.4404,125.3433,125.3433,11186.0
2024-01-25 12:30:00,129.09,129.12,128.97,129.0,12289.0,125.3627,125.3918,125.2462,125.2753,12289.0
2024-01-25 12:35:00,129.03,129.06,128.97,129.0,8907.0,125.3044,125.3336,125.2462,125.2753,8907.0
2024-01-25 12:40:00,128.97,128.99,128.89,128.91,8786.0,125.2462,125.2656,125.1685,125.1879,8786.0
2024-01-25 12:45:00,128.88,128.95,128.78,128.78,6112.0,125.1588,125.2267,125.0616,125.0616,6112.0
2024-01-25 12:50:00,128.81,128.85,128.75,128.81,4193.0,125.0908,125.1296,125.0325,125.0908,4193.0
2024-01-25 12:55:00,128.79,128.85,128.75,128.81,6191.0,125.0714,125.1296,125.0325,125.0908,6191.0
2024-01-25 13:00:00,128.81,128.86,128.77,128.79,32738.0,125.0908,125.1393,125.0519,125.0714,32738.0
2024-01-25 13:05:00,128.8,128.92,128.78,128.79,11050.0,125.0811,125.1976,125.0616,125.0714,11050.0
2024-01-25 13:10:00,128.79,128.81,128.74,128.74,13195.0,125.0714,125.0908,125.0228,125.0228,13195.0
2024-01-25 13:15:00,128.73,128.75,128.64,128.69,15880.0,125.0131,125.0325,124.9257,124.9742,15880.0
2024-01-25 13:20:00,128.69,128.73,128.58,128.58,13293.0,124.9742,125.0131,124.8674,124.8674,13293.0
2024-01-25 13:25:00,128.58,128.67,128.54,128.6,8713.0,124.8674,124.9548,124.8286,124.8868,8713.0
2024-01-25 13:30:00,128.61,128.65,128.54,128.59,19804.0,124.8966,124.9354,124.8286,124.8771,19804.0
2024-01-25 13:35:00,128.6,128.99,128.6,128.99,10818.0,124.8868,125.2656,124.8868,125.2656,10818.0
2024-01-25 13:40:00,129.01,129.15,129.0,129.05,7140.0,125.285,125.421,125.2753,125.3239,7140.0
2024-01-25 13:45:00,129.05,129.06,128.91,128.99,17940.0,125.3239,125.3336,125.1879,125.2656,17940.0
2024-01-25 13:50:00,128.96,128.98,128.9,128.93,9613.0,125.2365,125.2559,125.1782,125.2073,9613.0
2024-01-25 13:55:00,128.91,129.02,128.88,129.0,9803.0,125.1879,125.2947,125.1588,125.2753,9803.0
2024-01-25 14:00:00,129.03,129.03,128.94,129.0,9048.0,125.3044,125.3044,125.217,125.2753,9048.0
2024-01-25 14:05:00,128.98,129.2,128.96,129.16,5194.0,125.2559,125.4695,125.2365,125.4307,5194.0
2024-01-25 14:10:00,129.16,129.39,129.16,129.36,16253.0,125.4307,125.654,125.4307,125.6249,16253.0
2024-01-25 14:15:00,129.35,129.39,129.33,129.38,6316.0,125.6152,125.654,125.5958,125.6443,6316.0
2024-01-25 14:20:00,129.39,129.48,129.35,129.46,6327.0,125.654,125.7414,125.6152,125.722,6327.0
2024-01-25 14:25:00,129.45,129.52,129.39,129.52,6152.0,125.7123,125.7803,125.654,125.7803,6152.0
2024-01-25 14:30:00,129.52,129.67,129.5,129.67,4400.0,125.7803,125.926,125.7609,125.926,4400.0
2024-01-25 14:35:00,129.65,129.73,129.64,129.71,6768.0,125.9065,125.9842,125.8968,125.9648,6768.0
2024-01-25 14:40:00,129.72,129.73,129.66,129.73,5832.0,125.9745,125.9842,125.9162,125.9842,5832.0
2024-01-25 14:45:00,129.7,129.72,129.66,129.69,4416.0,125.9551,125.9745,125.9162,125.9454,4416.0
2024-01-25 14:50:00,129.67,129.67,129.53,129.6,5693.0,125.926,125.926,125.79,125.858,5693.0
2024-01-25 14:55:00,129.61,129.66,129.6,129.64,5387.0,125.8677,125.9162,125.858,125.8968,5387.0
2024-01-25 15:00:00,129.66,129.7,129.65,129.68,4450.0,125.9162,125.9551,125.9065,125.9357,4450.0
2024-01-25 15:05:00,129.7,129.75,129.66,129.7,5563.0,125.9551,126.0036,125.9162,125.9551,5563.0
2024-01-25 15:10:00,129.67,129.73,129.66,129.68,4767.0,125.926,125.9842,125.9162,125.9357,4767.0
2024-01-25 15:15:00,129.72,129.88,129.64,129.87,6100.0,125.9745,126.1299,125.8968,126.1202,6100.0
2024-01-25 15:20:00,129.88,129.93,129.82,129.88,5924.0,126.1299,126.1784,126.0716,126.1299,5924.0
2024-01-25 15:25:00,129.87,129.95,129.84,129.84,7043.0,126.1202,126.1979,126.091,126.091,7043.0
2024-01-25 15:30:00,129.83,129.97,129.77,129.93,8096.0,126.0813,126.2173,126.0231,126.1784,8096.0
2024-01-25 15:35:00,129.93,130.01,129.93,129.97,8318.0,126.1784,126.2561,126.1784,126.2173,8318.0
2024-01-25 15:40:00,129.98,130.06,129.93,130.03,9679.0,126.227,126.3047,126.1784,126.2756,9679.0
2024-01-25 15:45:00,130.03,130.09,130.0,130.02,17227.0,126.2756,126.3338,126.2464,126.2658,17227.0
2024-01-25 15:50:00,130.0,130.15,129.88,130.13,41186.0,126.2464,126.3921,126.1299,126.3727,41186.0
2024-01-25 15:55:00,130.14,130.25,130.07,130.22,110834.0,126.3824,126.4892,126.3144,126.4601,110834.0
2024-01-26 09:30:00,129.92,130.29,129.37,130.28,13350.0,126.1687,126.528,125.6346,126.5183,13350.0
2024-01-26 09:35:00,130.37,130.64,130.37,130.64,2520.0,126.6057,126.8679,126.6057,126.8679,2520.0
2024-01-26 09:40:00,130.68,130.69,130.46,130.54,5642.0,126.9068,126.9165,126.6931,126.7708,5642.0
2024-01-26 09:45:00,130.56,130.57,130.2,130.2,4104.0,126.7903,126.8,126.4406,126.4406,4104.0
2024-01-26 09:50:00,130.25,130.29,130.18,130.28,2610.0,126.4892,126.528,126.4212,126.5183,2610.0
2024-01-26 09:55:00,130.23,130.41,130.18,130.41,1000.0,126.4698,126.6446,126.4212,126.6446,1000.0
2024-01-26 10:00:00,130.42,130.42,130.16,130.25,7874.0,126.6543,126.6543,126.4018,126.4892,7874.0
2024-01-26 10:05:00,130.19,130.27,130.05,130.09,4544.0,126.4309,126.5086,126.295,126.3338,4544.0
2024-01-26 10:10:00,130.03,130.03,129.65,129.65,5362.0,126.2756,126.2756,125.9065,125.9065,5362.0
2024-01-26 10:15:00,129.78,129.96,129.78,129.94,2053.0,126.0328,126.2076,126.0328,126.1882,2053.0
2024-01-26 10:20:00,129.94,130.05,129.93,130.0,2563.0,126.1882,126.295,126.1784,126.2464,2563.0
2024-01-26 10:25:00,129.95,130.0,129.88,129.92,3178.0,126.1979,126.2464,126.1299,126.1687,3178.0
2024-01-26 10:30:00,129.92,130.0,129.89,129.97,4076.0,126.1687,126.2464,126.1396,126.2173,4076.0
2024-01-26 10:35:00,129.99,130.03,129.81,129.82,4781.0,126.2367,126.2756,126.0619,126.0716,4781.0
2024-01-26 10:40:00,129.84,129.87,129.76,129.81,3822.0,126.091,126.1202,126.0134,126.0619,3822.0
2024-01-26 10:45:00,129.83,129.94,129.77,129.77,6561.0,126.0813,126.1882,126.0231,126.0231,6561.0
2024-01-26 10:50:00,129.78,129.85,129.77,129.77,5493.0,126.0328,126.1008,126.0231,126.0231,5493.0
2024-01-26 10:55:00,129.75,129.82,129.67,129.82,16696.0,126.0036,126.0716,125.926,126.0716,16696.0
2024-01-26 11:00:00,129.81,129.82,129.74,129.78,3674.0,126.0619,126.0716,125.9939,126.0328,3674.0
2024-01-26 11:05:00,129.75,129.84,129.74,129.81,3433.0,126.0036,126.091,125.9939,126.0619,3433.0
2024-01-26 11:10:00,129.81,129.84,129.78,129.81,2101.0,126.0619,126.091,126.0328,126.0619,2101.0
2024-01-26 11:15:00,129.81,129.85,129.75,129.76,3884.0,126.0619,126.1008,126.0036,126.0134,3884.0
2024-01-26 11:20:00,129.81,129.86,129.8,129.86,1665.0,126.0619,126.1105,126.0522,126.1105,1665.0
2024-01-26 11:25:00,129.93,130.11,129.92,130.09,6525.0,126.1784,126.3532,126.1687,126.3338,6525.0
2024-01-26 11:30:00,130.05,130.05,129.92,129.95,7801.0,126.295,126.295,126.1687,126.1979,7801.0
2024-01-26 11:35:00,129.93,129.94,129.87,129.88,2172.0,126.1784,126.1882,126.1202,126.1299,2172.0
2024-01-26 11:40:00,129.83,129.89,129.76,129.79,3264.0,126.0813,126.1396,126.0134,126.0425,3264.0
2024-01-26 11:45:00,129.78,129.85,129.77,129.84,2239.0,126.0328,126.1008,126.0231,126.091,2239.0
2024-01-26 11:50:00,129.84,129.94,129.81,129.94,3365.0,126.091,126.1882,126.0619,126.1882,3365.0
2024-01-26 11:55:00,129.94,129.95,129.92,129.94,1713.0,126.1882,126.1979,126.1687,126.1882,1713.0
2024-01-26 12:00:00,129.93,129.96,129.91,129.91,1265.0,126.1784,126.2076,126.159,126.159,1265.0
2024-01-26 12:05:00,129.92,129.94,129.87,129.89,2847.0,126.1687,126.1882,126.1202,126.1396,2847.0
2024-01-26 12:10:00,129.91,130.0,129.89,130.0,1757.0,126.159,126.2464,126.1396,126.2464,1757.0
2024-01-26 12:15:00,129.99,130.07,129.99,130.05,2239.0,126.2367,126.3144,126.2367,126.295,2239.0
2024-01-26 12:20:00,130.07,130.09,129.95,129.95,7340.0,126.3144,126.3338,126.1979,126.1979,7340.0
2024-01-26 12:25:00,129.91,129.91,129.86,129.89,1746.0,126.159,126.159,126.1105,126.1396,1746.0
2024-01-26 12:30:00,129.9,129.9,129.8,129.81,2109.0,126.1493,126.1493,126.0522,126.0619,2109.0
2024-01-26 12:35:00,129.77,129.77,129.64,129.64,1990.0,126.0231,126.0231,125.8968,125.8968,1990.0
2024-01-26 12:40:00,129.71,129.71,129.63,129.64,1001.0,125.9648,125.9648,125.8871,125.8968,1001.0
2024-01-26 12:45:00,129.62,129.62,129.43,129.43,5354.0,125.8774,125.8774,125.6929,125.6929,5354.0
2024-01-26 12:50:00,129.41,129.63,129.41,129.63,2901.0,125.6735,125.8871,125.6735,125.8871,2901.0
2024-01-26 12:55:00,129.61,129.68,129.61,129.64,2011.0,125.8677,125.9357,125.8677,125.8968,2011.0
2024-01-26 13:00:00,129.59,129.62,129.54,129.55,2348.0,125.8483,125.8774,125.7997,125.8094,2348.0
2024-01-26 13:05:00,129.5,129.5,129.47,129.49,1900.0,125.7609,125.7609,125.7317,125.7511,1900.0
2024-01-26 13:10:00,129.49,129.64,129.48,129.64,2012.0,125.7511,125.8968,125.7414,125.8968,2012.0
2024-01-26 13:15:00,129.61,129.61,129.55,129.57,2204.0,125.8677,125.8677,125.8094,125.8288,2204.0
2024-01-26 13:20:00,129.55,129.58,129.5,129.58,3759.0,125.8094,125.8386,125.7609,125.8386,3759.0
2024-01-26 13:25:00,129.58,129.61,129.53,129.56,2385.0,125.8386,125.8677,125.79,125.8191,2385.0
2024-01-26 13:30:00,129.57,129.59,129.54,129.56,2129.0,125.8288,125.8483,125.7997,125.8191,2129.0
2024-01-26 13:35:00,129.59,129.6,129.44,129.47,2501.0,125.8483,125.858,125.7026,125.7317,2501.0
2024-01-26 13:40:00,129.44,129.45,129.32,129.37,3435.0,125.7026,125.7123,125.5861,125.6346,3435.0
2024-01-26 13:45:00,129.36,129.4,129.3,129.4,3425.0,125.6249,125.6637,125.5666,125.6637,3425.0
2024-01-26 13:50:00,129.43,129.45,129.33,129.36,2410.0,125.6929,125.7123,125.5958,125.6249,2410.0
2024-01-26 13:55:00,129.36,129.42,129.34,129.41,2202.0,125.6249,125.6832,125.6055,125.6735,2202.0
2024-01-26 14:00:00,129.39,129.44,129.36,129.43,3709.0,125.654,125.7026,125.6249,125.6929,3709.0
2024-01-26 14:05:00,129.4,129.4,129.27,129.28,5292.0,125.6637,125.6637,125.5375,125.5472,5292.0
2024-01-26 14:10:00,129.27,129.29,129.2,129.2,5647.0,125.5375,125.5569,125.4695,125.4695,5647.0
2024-01-26 14:15:00,129.19,129.24,129.19,129.19,3026.0,125.4598,125.5084,125.4598,125.4598,3026.0
2024-01-26 14:20:00,129.15,129.15,129.09,129.09,5204.0,125.421,125.421,125.3627,125.3627,5204.0
2024-01-26 14:25:00,129.1,129.15,129.07,129.09,7081.0,125.3724,125.421,125.3433,125.3627,7081.0
2024-01-26 14:30:00,129.06,129.1,128.97,128.97,5541.0,125.3336,125.3724,125.2462,125.2462,5541.0
2024-01-26 14:35:00,128.98,129.06,128.98,129.06,5229.0,125.2559,125.3336,125.2559,125.3336,5229.0
2024-01-26 14:40:00,129.07,129.11,128.96,128.96,10258.0,125.3433,125.3821,125.2365,125.2365,10258.0
2024-01-26 14:45:00,128.95,128.99,128.93,128.94,5404.0,125.2267,125.2656,125.2073,125.217,5404.0
2024-01-26 14:50:00,128.94,128.97,128.82,128.83,9643.0,125.217,125.2462,125.1005,125.1102,9643.0
2024-01-26 14:55:00,128.84,128.91,128.67,128.91,11031.0,125.1199,125.1879,124.9548,125.1879,11031.0
2024-01-26 15:00:00,128.9,128.96,128.85,128.95,7511.0,125.1782,125.2365,125.1296,125.2267,7511.0
2024-01-26 15:05:00,128.97,129.07,128.94,129.04,10207.0,125.2462,125.3433,125.217,125.3141,10207.0
2024-01-26 15:10:00,129.05,129.14,129.02,129.11,9024.0,125.3239,125.4113,125.2947,125.3821,9024.0
2024-01-26 15:15:00,129.12,129.13,129.0,129.03,10581.0,125.3918,125.4015,125.2753,125.3044,10581.0
2024-01-26 15:20:00,129.03,129.06,129.0,129.0,10049.0,125.3044,125.3336,125.2753,125.2753,10049.0
2024-01-26 15:25:00,129.0,129.07,128.91,128.93,8179.0,125.2753,125.3433,125.1879,125.2073,8179.0
2024-01-26 15:30:00,128.94,128.98,128.86,128.97,8070.0,125.217,125.2559,125.1393,125.2462,8070.0
2024-01-26 15:35:00,128.96,129.01,128.95,128.95,5638.0,125.2365,125.285,125.2267,125.2267,5638.0
2024-01-26 15:40:00,128.95,129.03,128.93,129.0,8355.0,125.2267,125.3044,125.2073,125.2753,8355.0
2024-01-26 15:45:00,129.04,129.05,128.92,128.94,12901.0,125.3141,125.3239,125.1976,125.217,12901.0
2024-01-26 15:50:00,128.93,129.01,128.93,129.01,31339.0,125.2073,125.285,125.2073,125.285,31339.0
2024-01-26 15:55:00,129.02,129.12,128.98,129.09,102464.0,125.2947,125.3918,125.2559,125.3627,102464.0
2024-01-29 09:30:00,129.1,129.52,128.56,129.22,16692.0,125.3724,125.7803,124.848,125.4889,16692.0
2024-01-29 09:35:00,129.39,129.74,129.21,129.28,6299.0,125.654,125.9939,125.4792,125.5472,6299.0
2024-01-29 09:40:00,129.25,129.41,129.1,129.33,2528.0,125.5181,125.6735,125.3724,125.5958,2528.0
2024-01-29 09:45:00,129.26,129.35,129.18,129.28,3468.0,125.5278,125.6152,125.4501,125.5472,3468.0
2024-01-29 09:50:00,129.28,129.48,129.22,129.27,4569.0,125.5472,125.7414,125.4889,125.5375,4569.0
2024-01-29 09:55:00,129.31,129.37,129.3,129.34,2926.0,125.5763,125.6346,125.5666,125.6055,2926.0
2024-01-29 10:00:00,129.33,129.33,129.05,129.07,6317.0,125.5958,125.5958,125.3239,125.3433,6317.0
2024-01-29 10:05:00,129.07,129.07,128.79,128.79,7110.0,125.3433,125.3433,125.0714,125.0714,7110.0
2024-01-29 10:10:00,128.83,128.96,128.77,128.8,4768.0,125.1102,125.2365,125.0519,125.0811,4768.0
2024-01-29 10:15:00,128.81,128.89,128.78,128.81,3531.0,125.0908,125.1685,125.0616,125.0908,3531.0
2024-01-29 10:20:00,128.8,128.88,128.74,128.74,5601.0,125.0811,125.1588,125.0228,125.0228,5601.0
2024-01-29 10:25:00,128.72,128.75,128.68,128.68,3146.0,125.0034,125.0325,124.9645,124.9645,3146.0
2024-01-29 10:30:00,128.7,128.76,128.57,128.67,5888.0,124.984,125.0422,124.8577,124.9548,5888.0
2024-01-29 10:35:00,128.68,128.85,128.65,128.76,5394.0,124.9645,125.1296,124.9354,125.0422,5394.0
2024-01-29 10:40:00,128.74,128.81,128.69,128.75,4863.0,125.0228,125.0908,124.9742,125.0325,4863.0
2024-01-29 10:45:00,128.72,128.86,128.69,128.8,6493.0,125.0034,125.1393,124.9742,125.0811,6493.0
2024-01-29 10:50:00,128.82,128.82,128.63,128.64,3219.0,125.1005,125.1005,124.916,124.9257,3219.0
2024-01-29 10:55:00,128.62,128.66,128.54,128.63,3177.0,124.9063,124.9451,124.8286,124.916,3177.0
2024-01-29 11:00:00,128.6,128.6,128.34,128.34,7331.0,124.8868,124.8868,124.6344,124.6344,7331.0
2024-01-29 11:05:00,128.32,128.44,128.32,128.44,2922.0,124.6149,124.7315,124.6149,124.7315,2922.0
2024-01-29 11:10:00,128.44,128.5,128.38,128.42,4964.0,124.7315,124.7897,124.6732,124.712,4964.0
2024-01-29 11:15:00,128.41,128.41,128.29,128.4,3108.0,124.7023,124.7023,124.5858,124.6926,3108.0
2024-01-29 11:20:00,128.42,128.53,128.41,128.45,3183.0,124.712,124.8189,124.7023,124.7412,3183.0
2024-01-29 11:25:00,128.44,128.6,128.44,128.54,5061.0,124.7315,124.8868,124.7315,124.8286,5061.0
2024-01-29 11:30:00,128.51,128.7,128.5,128.7,8671.0,124.7994,124.984,124.7897,124.984,8671.0
2024-01-29 11:35:00,128.69,128.84,128.64,128.8,73265.0,124.9742,125.1199,124.9257,125.0811,73265.0
2024-01-29 11:40:00,128.83,128.97,128.79,128.97,3275.0,125.1102,125.2462,125.0714,125.2462,3275.0
2024-01-29 11:45:00,128.98,129.04,128.92,129.04,5437.0,125.2559,125.3141,125.1976,125.3141,5437.0
2024-01-29 11:50:00,129.03,129.15,129.02,129.14,8381.0,125.3044,125.421,125.2947,125.4113,8381.0
2024-01-29 11:55:00,129.08,129.24,129.07,129.18,9074.0,125.353,125.5084,125.3433,125.4501,9074.0
2024-01-29 12:00:00,129.2,129.28,129.1,129.2,6228.0,125.4695,125.5472,125.3724,125.4695,6228.0
2024-01-29 12:05:00,129.22,129.28,129.12,129.17,5131.0,125.4889,125.5472,125.3918,125.4404,5131.0
2024-01-29 12:10:00,129.17,129.31,129.14,129.31,6138.0,125.4404,125.5763,125.4113,125.5763,6138.0
2024-01-29 12:15:00,129.31,129.34,129.24,129.27,5608.0,125.5763,125.6055,125.5084,125.5375,5608.0
2024-01-29 12:20:00,129.29,129.29,129.17,129.25,8286.0,125.5569,125.5569,125.4404,125.5181,8286.0
2024-01-29 12:25:00,129.26,129.32,129.23,129.23,4673.0,125.5278,125.5861,125.4987,125.4987,4673.0
2024-01-29 12:30:00,129.24,129.31,129.22,129.23,5774.0,125.5084,125.5763,125.4889,125.4987,5774.0
2024-01-29 12:35:00,129.25,129.37,129.25,129.3,6517.0,125.5181,125.6346,125.5181,125.5666,6517.0
2024-01-29 12:40:00,129.29,129.34,129.24,129.27,4713.0,125.5569,125.6055,125.5084,125.5375,4713.0
2024-01-29 12:45:00,129.26,129.26,129.11,129.12,12252.0,125.5278,125.5278,125.3821,125.3918,12252.0
2024-01-29 12:50:00,129.15,129.24,129.11,129.19,5939.0,125.421,125.5084,125.3821,125.4598,5939.0
2024-01-29 12:55:00,129.24,129.31,129.23,129.3,4800.0,125.5084,125.5763,125.4987,125.5666,4800.0
2024-01-29 13:00:00,129.34,129.42,129.27,129.4,2880.0,125.6055,125.6832,125.5375,125.6637,2880.0
2024-01-29 13:05:00,129.39,129.45,129.39,129.41,3680.0,125.654,125.7123,125.654,125.6735,3680.0
2024-01-29 13:10:00,129.41,129.55,129.38,129.47,6928.0,125.6735,125.8094,125.6443,125.7317,6928.0
2024-01-29 13:15:00,129.44,129.53,129.44,129.51,5386.0,125.7026,125.79,125.7026,125.7706,5386.0
2024-01-29 13:20:00,129.51,129.61,129.5,129.58,4131.0,125.7706,125.8677,125.7609,125.8386,4131.0
2024-01-29 13:25:00,129.62,129.63,129.55,129.58,6024.0,125.8774,125.8871,125.8094,125.8386,6024.0
2024-01-29 13:30:00,129.59,129.63,129.53,129.53,4594.0,125.8483,125.8871,125.79,125.79,4594.0
2024-01-29 13:35:00,129.53,129.58,129.52,129.54,4745.0,125.79,125.8386,125.7803,125.7997,4745.0
2024-01-29 13:40:00,129.53,129.54,129.51,129.54,3802.0,125.79,125.7997,125.7706,125.7997,3802.0
2024-01-29 13:45:00,129.56,129.63,129.53,129.59,3374.0,125.8191,125.8871,125.79,125.8483,3374.0
2024-01-29 13:50:00,129.63,129.63,129.55,129.58,3616.0,125.8871,125.8871,125.8094,125.8386,3616.0
2024-01-29 13:55:00,129.58,129.59,129.52,129.52,3401.0,125.8386,125.8483,125.7803,125.7803,3401.0
2024-01-29 14:00:00,129.53,129.67,129.51,129.62,4925.0,125.79,125.926,125.7706,125.8774,4925.0
2024-01-29 14:05:00,129.65,129.69,129.6,129.61,12176.0,125.9065,125.9454,125.858,125.8677,12176.0
2024-01-29 14:10:00,129.62,129.67,129.59,129.61,5021.0,125.8774,125.926,125.8483,125.8677,5021.0
2024-01-29 14:15:00,129.58,129.64,129.54,129.64,2909.0,125.8386,125.8968,125.7997,125.8968,2909.0
2024-01-29 14:20:00,129.66,129.69,129.59,129.69,3651.0,125.9162,125.9454,125.8483,125.9454,3651.0
2024-01-29 14:25:00,129.7,129.78,129.69,129.77,4134.0,125.9551,126.0328,125.9454,126.0231,4134.0
2024-01-29 14:30:00,129.77,129.78,129.7,129.76,4913.0,126.0231,126.0328,125.9551,126.0134,4913.0
2024-01-29 14:35:00,129.77,129.84,129.74,129.78,7886.0,126.0231,126.091,125.9939,126.0328,7886.0
2024-01-29 14:40:00,129.73,129.8,129.7,129.75,7485.0,125.9842,126.0522,125.9551,126.0036,7485.0
2024-01-29 14:45:00,129.76,129.76,129.66,129.66,4845.0,126.0134,126.0134,125.9162,125.9162,4845.0
2024-01-29 14:50:00,129.66,129.67,129.61,129.63,5762.0,125.9162,125.926,125.8677,125.8871,5762.0
2024-01-29 14:55:00,129.64,129.68,129.63,129.67,7989.0,125.8968,125.9357,125.8871,125.926,7989.0
2024-01-29 15:00:00,129.66,129.9,129.66,129.84,7184.0,125.9162,126.1493,125.9162,126.091,7184.0
2024-01-29 15:05:00,129.83,130.07,129.8,129.94,10600.0,126.0813,126.3144,126.0522,126.1882,10600.0
2024-01-29 15:10:00,129.97,130.01,129.88,129.88,5357.0,126.2173,126.2561,126.1299,126.1299,5357.0
2024-01-29 15:15:00,129.89,130.06,129.89,130.06,6324.0,126.1396,126.3047,126.1396,126.3047,6324.0
2024-01-29 15:20:00,130.07,130.18,130.07,130.12,8893.0,126.3144,126.4212,126.3144,126.363,8893.0
2024-01-29 15:25:00,130.11,130.15,129.96,130.05,8764.0,126.3532,126.3921,126.2076,126.295,8764.0
2024-01-29 15:30:00,130.03,130.14,130.02,130.12,6668.0,126.2756,126.3824,126.2658,126.363,6668.0
2024-01-29 15:35:00,130.12,130.19,130.08,130.16,7698.0,126.363,126.4309,126.3241,126.4018,7698.0
2024-01-29 15:40:00,130.19,130.19,130.11,130.16,12951.0,126.4309,126.4309,126.3532,126.4018,12951.0
2024-01-29 15:45:00,130.15,130.17,130.01,130.03,21132.0,126.3921,126.4115,126.2561,126.2756,21132.0
2024-01-29 15:50:00,130.02,130.27,130.01,130.17,44119.0,126.2658,126.5086,126.2561,126.4115,44119.0
2024-01-29 15:55:00,130.16,130.55,130.13,130.54,168094.0,126.4018,126.7805,126.3727,126.7708,168094.0
2024-01-30 09:30:00,130.36,130.36,129.63,130.0,22342.0,126.596,126.596,125.8871,126.2464,22342.0
2024-01-30 09:35:00,129.99,130.1,129.8,129.86,3658.0,126.2367,126.3435,126.0522,126.1105,3658.0
2024-01-30 09:40:00,129.78,129.98,129.58,129.88,4168.0,126.0328,126.227,125.8386,126.1299,4168.0
2024-01-30 09:45:00,129.9,130.24,129.89,130.12,4616.0,126.1493,126.4795,126.1396,126.363,4616.0
2024-01-30 09:50:00,130.15,130.31,130.07,130.31,7750.0,126.3921,126.5475,126.3144,126.5475,7750.0
2024-01-30 09:55:00,130.37,130.45,130.28,130.31,8456.0,126.6057,126.6834,126.5183,126.5475,8456.0
2024-01-30 10:00:00,130.15,130.32,130.07,130.23,4169.0,126.3921,126.5572,126.3144,126.4698,4169.0
2024-01-30 10:05:00,130.24,130.51,130.24,130.47,6015.0,126.4795,126.7417,126.4795,126.7029,6015.0
2024-01-30 10:10:00,130.44,130.5,130.37,130.41,6316.0,126.6737,126.732,126.6057,126.6446,6316.0
2024-01-30 10:15:00,130.36,130.51,130.36,130.46,4361.0,126.596,126.7417,126.596,126.6931,4361.0
2024-01-30 10:20:00,130.44,130.46,130.25,130.36,5640.0,126.6737,126.6931,126.4892,126.596,5640.0
2024-01-30 10:25:00,130.36,130.41,130.34,130.38,3902.0,126.596,126.6446,126.5766,126.6155,3902.0
2024-01-30 10:30:00,130.38,130.42,130.24,130.3,9893.0,126.6155,126.6543,126.4795,126.5378,9893.0
2024-01-30 10:35:00,130.3,130.32,130.25,130.28,5188.0,126.5378,126.5572,126.4892,126.5183,5188.0
2024-01-30 10:40:00,130.27,130.47,130.27,130.43,6175.0,126.5086,126.7029,126.5086,126.664,6175.0
2024-01-30 10:45:00,130.45,130.65,130.43,130.61,3567.0,126.6834,126.8777,126.664,126.8388,3567.0
2024-01-30 10:50:00,130.57,130.67,130.55,130.65,4797.0,126.8,126.8971,126.7805,126.8777,4797.0
2024-01-30 10:55:00,130.63,130.75,130.61,130.72,6426.0,126.8582,126.9748,126.8388,126.9456,6426.0
2024-01-30 11:00:00,130.66,130.74,130.65,130.69,5364.0,126.8874,126.9651,126.8777,126.9165,5364.0
2024-01-30 11:05:00,130.71,130.79,130.7,130.78,3733.0,126.9359,127.0136,126.9262,127.0039,3733.0
2024-01-30 11:10:00,130.79,130.83,130.74,130.81,5841.0,127.0136,127.0525,126.9651,127.033,5841.0
2024-01-30 11:15:00,130.84,130.94,130.8,130.91,5033.0,127.0622,127.1593,127.0233,127.1301,5033.0
2024-01-30 11:20:00,130.91,131.0,130.88,131.0,13714.0,127.1301,127.2175,127.101,127.2175,13714.0
2024-01-30 11:25:00,131.0,131.05,130.97,131.02,7305.0,127.2175,127.2661,127.1884,127.237,7305.0
2024-01-30 11:30:00,131.05,131.06,130.87,130.88,5301.0,127.2661,127.2758,127.0913,127.101,5301.0
2024-01-30 11:35:00,130.89,131.05,130.88,131.01,5218.0,127.1107,127.2661,127.101,127.2273,5218.0
2024-01-30 11:40:00,131.02,131.12,131.02,131.06,6320.0,127.237,127.3341,127.237,127.2758,6320.0
2024-01-30 11:45:00,131.07,131.22,131.06,131.22,7785.0,127.2855,127.4312,127.2758,127.4312,7785.0
2024-01-30 11:50:00,131.2,131.21,131.03,131.07,26325.0,127.4118,127.4215,127.2467,127.2855,26325.0
2024-01-30 11:55:00,131.04,131.12,131.01,131.01,10229.0,127.2564,127.3341,127.2273,127.2273,10229.0
2024-01-30 12:00:00,131.03,131.05,130.95,130.98,11595.0,127.2467,127.2661,127.169,127.1981,11595.0
2024-01-30 12:05:00,130.97,131.0,130.84,130.84,6902.0,127.1884,127.2175,127.0622,127.0622,6902.0
2024-01-30 12:10:00,130.84,130.88,130.84,130.88,4878.0,127.0622,127.101,127.0622,127.101,4878.0
2024-01-30 12:15:00,130.85,130.93,130.83,130.91,4390.0,127.0719,127.1496,127.0525,127.1301,4390.0
2024-01-30 12:20:00,130.92,131.0,130.89,130.95,5832.0,127.1399,127.2175,127.1107,127.169,5832.0
2024-01-30 12:25:00,130.96,130.98,130.88,130.9,4402.0,127.1787,127.1981,127.101,127.1204,4402.0
2024-01-30 12:30:00,130.88,130.88,130.71,130.77,5554.0,127.101,127.101,126.9359,126.9942,5554.0
2024-01-30 12:35:00,130.72,130.78,130.67,130.73,2546.0,126.9456,127.0039,126.8971,126.9553,2546.0
2024-01-30 12:40:00,130.72,130.72,130.59,130.59,1349.0,126.9456,126.9456,126.8194,126.8194,1349.0
2024-01-30 12:45:00,130.59,130.61,130.59,130.6,1472.0,126.8194,126.8388,126.8194,126.8291,1472.0
2024-01-30 12:50:00,130.6,130.61,130.55,130.59,2489.0,126.8291,126.8388,126.7805,126.8194,2489.0
2024-01-30 12:55:00,130.61,130.72,130.61,130.62,3139.0,126.8388,126.9456,126.8388,126.8485,3139.0
2024-01-30 13:00:00,130.64,130.73,130.62,130.7,3646.0,126.8679,126.9553,126.8485,126.9262,3646.0
2024-01-30 13:05:00,130.69,130.75,130.68,130.74,2351.0,126.9165,126.9748,126.9068,126.9651,2351.0
2024-01-30 13:10:00,130.75,130.79,130.72,130.78,12088.0,126.9748,127.0136,126.9456,127.0039,12088.0
2024-01-30 13:15:00,130.76,130.88,130.76,130.88,19097.0,126.9845,127.101,126.9845,127.101,19097.0
2024-01-30 13:20:00,130.91,130.96,130.88,130.93,3720.0,127.1301,127.1787,127.101,127.1496,3720.0
2024-01-30 13:25:00,130.92,130.92,130.84,130.92,18085.0,127.1399,127.1399,127.0622,127.1399,18085.0
2024-01-30 13:30:00,130.92,131.04,130.92,131.0,25853.0,127.1399,127.2564,127.1399,127.2175,25853.0
2024-01-30 13:35:00,131.04,131.04,130.95,130.96,6882.0,127.2564,127.2564,127.169,127.1787,6882.0
2024-01-30 13:40:00,130.97,131.08,130.96,131.08,3159.0,127.1884,127.2952,127.1787,127.2952,3159.0
2024-01-30 13:45:00,131.08,131.1,131.03,131.03,5749.0,127.2952,127.3147,127.2467,127.2467,5749.0
2024-01-30 13:50:00,131.04,131.08,131.02,131.08,3320.0,127.2564,127.2952,127.237,127.2952,3320.0
2024-01-30 13:55:00,131.09,131.11,130.99,131.0,29868.0,127.305,127.3244,127.2078,127.2175,29868.0
2024-01-30 14:00:00,131.0,131.0,130.93,130.93,7626.0,127.2175,127.2175,127.1496,127.1496,7626.0
2024-01-30 14:05:00,130.95,130.96,130.83,130.83,7053.0,127.169,127.1787,127.0525,127.0525,7053.0
2024-01-30 14:10:00,130.84,130.94,130.8,130.86,16138.0,127.0622,127.1593,127.0233,127.0816,16138.0
2024-01-30 14:15:00,130.89,131.0,130.88,130.95,5084.0,127.1107,127.2175,127.101,127.169,5084.0
2024-01-30 14:20:00,130.97,131.03,130.94,131.0,4073.0,127.1884,127.2467,127.1593,127.2175,4073.0
2024-01-30 14:25:00,130.98,131.09,130.98,131.08,6591.0,127.1981,127.305,127.1981,127.2952,6591.0
2024-01-30 14:30:00,131.05,131.06,130.92,130.92,12470.0,127.2661,127.2758,127.1399,127.1399,12470.0
2024-01-30 14:35:00,130.95,130.96,130.88,130.89,6525.0,127.169,127.1787,127.101,127.1107,6525.0
2024-01-30 14:40:00,130.89,130.96,130.87,130.93,4685.0,127.1107,127.1787,127.0913,127.1496,4685.0
2024-01-30 14:45:00,130.93,130.95,130.88,130.89,7958.0,127.1496,127.169,127.101,127.1107,7958.0
2024-01-30 14:50:00,130.88,130.95,130.87,130.93,3926.0,127.101,127.169,127.0913,127.1496,3926.0
2024-01-30 14:55:00,130.94,130.94,130.89,130.92,6350.0,127.1593,127.1593,127.1107,127.1399,6350.0
2024-01-30 15:00:00,130.91,130.96,130.89,130.92,6659.0,127.1301,127.1787,127.1107,127.1399,6659.0
2024-01-30 15:05:00,130.92,130.93,130.86,130.89,7591.0,127.1399,127.1496,127.0816,127.1107,7591.0
2024-01-30 15:10:00,130.89,130.92,130.86,130.89,6505.0,127.1107,127.1399,127.0816,127.1107,6505.0
2024-01-30 15:15:00,130.87,130.89,130.82,130.88,7619.0,127.0913,127.1107,127.0427,127.101,7619.0
2024-01-30 15:20:00,130.88,130.92,130.84,130.88,7819.0,127.101,127.1399,127.0622,127.101,7819.0
2024-01-30 15:25:00,130.88,131.01,130.87,130.93,9320.0,127.101,127.2273,127.0913,127.1496,9320.0
2024-01-30 15:30:00,130.94,130.94,130.87,130.9,11916.0,127.1593,127.1593,127.0913,127.1204,11916.0
2024-01-30 15:35:00,130.89,130.9,130.81,130.88,11252.0,127.1107,127.1204,127.033,127.101,11252.0
2024-01-30 15:40:00,130.86,130.86,130.66,130.66,12874.0,127.0816,127.0816,126.8874,126.8874,12874.0
2024-01-30 15:45:00,130.66,130.71,130.64,130.68,17788.0,126.8874,126.9359,126.8679,126.9068,17788.0
2024-01-30 15:50:00,130.68,130.82,130.67,130.68,32098.0,126.9068,127.0427,126.8971,126.9068,32098.0
2024-01-30 15:55:00,130.67,130.74,130.62,130.63,115156.0,126.8971,126.9651,126.8485,126.8582,115156.0
2024-01-31 09:30:00,131.45,131.98,131.06,131.18,33011.0,127.6546,128.1693,127.2758,127.3924,33011.0
2024-01-31 09:35:00,131.03,131.81,131.03,131.67,6234.0,127.2467,128.0042,127.2467,127.8682,6234.0
2024-01-31 09:40:00,131.86,131.91,131.53,131.55,9218.0,128.0527,128.1013,127.7322,127.7517,9218.0
2024-01-31 09:45:00,131.55,131.7,131.12,131.27,26617.0,127.7517,127.8973,127.3341,127.4798,26617.0
2024-01-31 09:50:00,131.36,131.36,131.02,131.08,3647.0,127.5672,127.5672,127.237,127.2952,3647.0
2024-01-31 09:55:00,131.08,131.48,131.0,131.43,26132.0,127.2952,127.6837,127.2175,127.6351,26132.0
2024-01-31 10:00:00,131.44,131.53,131.16,131.32,9899.0,127.6448,127.7322,127.3729,127.5283,9899.0
2024-01-31 10:05:00,131.24,131.28,130.98,130.99,16194.0,127.4506,127.4895,127.1981,127.2078,16194.0
2024-01-31 10:10:00,131.0,131.21,130.88,130.99,13713.0,127.2175,127.4215,127.101,127.2078,13713.0
2024-01-31 10:15:00,130.96,131.35,130.96,131.27,9373.0,127.1787,127.5574,127.1787,127.4798,9373.0
2024-01-31 10:20:00,131.25,131.35,131.23,131.27,11070.0,127.4603,127.5574,127.4409,127.4798,11070.0
2024-01-31 10:25:00,131.28,131.45,131.28,131.45,11662.0,127.4895,127.6546,127.4895,127.6546,11662.0
2024-01-31 10:30:00,131.49,131.56,131.38,131.42,8106.0,127.6934,127.7614,127.5866,127.6254,8106.0
2024-01-31 10:35:00,131.41,131.66,131.36,131.66,8058.0,127.6157,127.8585,127.5672,127.8585,8058.0
2024-01-31 10:40:00,131.67,131.8,131.58,131.6,6340.0,127.8682,127.9945,127.7808,127.8002,6340.0
2024-01-31 10:45:00,131.71,131.79,131.67,131.7,7462.0,127.907,127.9847,127.8682,127.8973,7462.0
2024-01-31 10:50:00,131.68,131.78,131.65,131.7,10330.0,127.8779,127.975,127.8488,127.8973,10330.0
2024-01-31 10:55:00,131.69,131.69,131.44,131.55,9291.0,127.8876,127.8876,127.6448,127.7517,9291.0
2024-01-31 11:00:00,131.6,131.67,131.52,131.61,7191.0,127.8002,127.8682,127.7225,127.8099,7191.0
2024-01-31 11:05:00,131.58,131.64,131.48,131.64,7468.0,127.7808,127.8391,127.6837,127.8391,7468.0
2024-01-31 11:10:00,131.63,131.7,131.49,131.64,20869.0,127.8294,127.8973,127.6934,127.8391,20869.0
2024-01-31 11:15:00,131.66,131.68,131.56,131.58,11369.0,127.8585,127.8779,127.7614,127.7808,11369.0
2024-01-31 11:20:00,131.58,131.7,131.47,131.47,12830.0,127.7808,127.8973,127.674,127.674,12830.0
2024-01-31 11:25:00,131.46,131.47,131.35,131.35,10618.0,127.6643,127.674,127.5574,127.5574,10618.0
2024-01-31 11:30:00,131.36,131.38,131.26,131.33,12470.0,127.5672,127.5866,127.47,127.538,12470.0
2024-01-31 11:35:00,131.31,131.34,131.08,131.09,10911.0,127.5186,127.5477,127.2952,127.305,10911.0
2024-01-31 11:40:00,131.09,131.1,130.98,131.06,4852.0,127.305,127.3147,127.1981,127.2758,4852.0
2024-01-31 11:45:00,131.04,131.17,131.04,131.14,5747.0,127.2564,127.3826,127.2564,127.3535,5747.0
2024-01-31 11:50:00,131.14,131.15,131.07,131.15,5691.0,127.3535,127.3632,127.2855,127.3632,5691.0
2024-01-31 11:55:00,131.15,131.16,131.07,131.15,8423.0,127.3632,127.3729,127.2855,127.3632,8423.0
2024-01-31 12:00:00,131.15,131.26,131.14,131.22,7081.0,127.3632,127.47,127.3535,127.4312,7081.0
2024-01-31 12:05:00,131.23,131.29,131.13,131.15,10546.0,127.4409,127.4992,127.3438,127.3632,10546.0
2024-01-31 12:10:00,131.13,131.22,131.11,131.15,5465.0,127.3438,127.4312,127.3244,127.3632,5465.0
2024-01-31 12:15:00,131.13,131.16,130.98,131.02,4571.0,127.3438,127.3729,127.1981,127.237,4571.0
2024-01-31 12:20:00,130.98,131.03,130.97,130.99,4740.0,127.1981,127.2467,127.1884,127.2078,4740.0
2024-01-31 12:25:00,130.99,131.01,130.95,130.97,4682.0,127.2078,127.2273,127.169,127.1884,4682.0
2024-01-31 12:30:00,130.96,130.96,130.77,130.77,5107.0,127.1787,127.1787,126.9942,126.9942,5107.0
2024-01-31 12:35:00,130.77,130.8,130.67,130.71,6484.0,126.9942,127.0233,126.8971,126.9359,6484.0
2024-01-31 12:40:00,130.71,130.74,130.65,130.72,4200.0,126.9359,126.9651,126.8777,126.9456,4200.0
2024-01-31 12:45:00,130.74,130.74,130.55,130.56,8538.0,126.9651,126.9651,126.7805,126.7903,8538.0
2024-01-31 12:50:00,130.54,130.58,130.45,130.47,10544.0,126.7708,126.8097,126.6834,126.7029,10544.0
2024-01-31 12:55:00,130.45,130.69,130.44,130.65,4997.0,126.6834,126.9165,126.6737,126.8777,4997.0
2024-01-31 13:00:00,130.64,130.64,130.47,130.47,4923.0,126.8679,126.8679,126.7029,126.7029,4923.0
2024-01-31 13:05:00,130.48,130.49,130.33,130.34,5150.0,126.7126,126.7223,126.5669,126.5766,5150.0
2024-01-31 13:10:00,130.34,130.34,130.29,130.34,2330.0,126.5766,126.5766,126.528,126.5766,2330.0
2024-01-31 13:15:00,130.34,130.36,130.22,130.25,4377.0,126.5766,126.596,126.4601,126.4892,4377.0
2024-01-31 13:20:00,130.25,130.26,130.11,130.11,4180.0,126.4892,126.4989,126.3532,126.3532,4180.0
2024-01-31 13:25:00,130.15,130.26,130.13,130.25,5477.0,126.3921,126.4989,126.3727,126.4892,5477.0
2024-01-31 13:30:00,130.25,130.32,130.23,130.23,4186.0,126.4892,126.5572,126.4698,126.4698,4186.0
2024-01-31 13:35:00,130.21,130.23,130.11,130.17,2756.0,126.4504,126.4698,126.3532,126.4115,2756.0
2024-01-31 13:40:00,130.17,130.29,130.17,130.27,2943.0,126.4115,126.528,126.4115,126.5086,2943.0
2024-01-31 13:45:00,130.3,130.43,130.3,130.43,4756.0,126.5378,126.664,126.5378,126.664,4756.0
2024-01-31 13:50:00,130.4,130.5,130.38,130.45,10451.0,126.6349,126.732,126.6155,126.6834,10451.0
2024-01-31 13:55:00,130.45,130.52,130.4,130.45,4144.0,126.6834,126.7514,126.6349,126.6834,4144.0
2024-01-31 14:00:00,130.46,130.53,130.22,130.39,11510.0,126.6931,126.7611,126.4601,126.6252,11510.0
2024-01-31 14:05:00,130.47,130.53,130.32,130.38,16892.0,126.7029,126.7611,126.5572,126.6155,16892.0
2024-01-31 14:10:00,130.39,130.45,130.16,130.18,9023.0,126.6252,126.6834,126.4018,126.4212,9023.0
2024-01-31 14:15:00,130.2,130.2,129.91,129.91,4239.0,126.4406,126.4406,126.159,126.159,4239.0
2024-01-31 14:20:00,129.91,130.08,129.91,130.04,6504.0,126.159,126.3241,126.159,126.2853,6504.0
2024-01-31 14:25:00,130.02,130.16,130.02,130.1,5058.0,126.2658,126.4018,126.2658,126.3435,5058.0
2024-01-31 14:30:00,130.11,130.27,130.07,130.18,4264.0,126.3532,126.5086,126.3144,126.4212,4264.0
2024-01-31 14:35:00,130.18,130.39,130.01,130.38,5178.0,126.4212,126.6252,126.2561,126.6155,5178.0
2024-01-31 14:40:00,130.41,130.54,130.41,130.44,6659.0,126.6446,126.7708,126.6446,126.6737,6659.0
2024-01-31 14:45:00,130.48,130.48,130.19,130.27,6366.0,126.7126,126.7126,126.4309,126.5086,6366.0
2024-01-31 14:50:00,130.23,130.23,129.83,129.99,5898.0,126.4698,126.4698,126.0813,126.2367,5898.0
2024-01-31 14:55:00,129.95,130.11,129.84,129.85,6264.0,126.1979,126.3532,126.091,126.1008,6264.0
2024-01-31 15:00:00,129.9,129.9,129.28,129.4,9973.0,126.1493,126.1493,125.5472,125.6637,9973.0
2024-01-31 15:05:00,129.37,129.49,129.29,129.47,7207.0,125.6346,125.7511,125.5569,125.7317,7207.0
2024-01-31 15:10:00,129.55,129.7,129.52,129.62,7632.0,125.8094,125.9551,125.7803,125.8774,7632.0
2024-01-31 15:15:00,129.62,129.74,129.5,129.64,9191.0,125.8774,125.9939,125.7609,125.8968,9191.0
2024-01-31 15:20:00,129.65,129.88,129.54,129.54,31031.0,125.9065,126.1299,125.7997,125.7997,31031.0
2024-01-31 15:25:00,129.53,129.66,129.39,129.55,18077.0,125.79,125.9162,125.654,125.8094,18077.0
2024-01-31 15:30:00,129.53,129.64,129.46,129.48,20585.0,125.79,125.8968,125.722,125.7414,20585.0
2024-01-31 15:35:00,129.47,129.47,129.28,129.35,27512.0,125.7317,125.7317,125.5472,125.6152,27512.0
2024-01-31 15:40:00,129.34,129.48,129.26,129.37,22767.0,125.6055,125.7414,125.5278,125.6346,22767.0
2024-01-31 15:45:00,129.39,129.45,129.34,129.45,37175.0,125.654,125.7123,125.6055,125.7123,37175.0
2024-01-31 15:50:00,129.43,129.55,129.36,129.5,57291.0,125.6929,125.8094,125.6249,125.7609,57291.0
2024-01-31 15:55:00,129.53,129.76,129.43,129.45,185030.0,125.79,126.0134,125.6929,125.7123,185030.0
2024-02-01 09:30:00,129.31,129.31,128.02,128.19,43759.0,125.5763,125.5763,124.3236,124.4887,43759.0
2024-02-01 09:35:00,128.21,128.55,128.01,128.19,13415.0,124.5081,124.8383,124.3139,124.4887,13415.0
2024-02-01 09:40:00,128.13,128.68,128.04,128.65,5929.0,124.4304,124.9645,124.343,124.9354,5929.0
2024-02-01 09:45:00,128.66,128.97,128.59,128.91,26296.0,124.9451,125.2462,124.8771,125.1879,26296.0
2024-02-01 09:50:00,128.93,129.22,128.93,129.08,10392.0,125.2073,125.4889,125.2073,125.353,10392.0
2024-02-01 09:55:00,128.99,129.2,128.79,128.91,4380.0,125.2656,125.4695,125.0714,125.1879,4380.0
2024-02-01 10:00:00,128.73,129.04,128.66,129.03,7480.0,125.0131,125.3141,124.9451,125.3044,7480.0
2024-02-01 10:05:00,129.12,129.31,128.97,129.27,11633.0,125.3918,125.5763,125.2462,125.5375,11633.0
2024-02-01 10:10:00,129.29,129.65,129.29,129.57,7851.0,125.5569,125.9065,125.5569,125.8288,7851.0
2024-02-01 10:15:00,129.58,129.87,129.58,129.76,4781.0,125.8386,126.1202,125.8386,126.0134,4781.0
2024-02-01 10:20:00,129.78,129.78,129.63,129.72,6088.0,126.0328,126.0328,125.8871,125.9745,6088.0
2024-02-01 10:25:00,129.73,129.81,129.71,129.78,6491.0,125.9842,126.0619,125.9648,126.0328,6491.0
2024-02-01 10:30:00,129.75,129.83,129.63,129.78,6104.0,126.0036,126.0813,125.8871,126.0328,6104.0
2024-02-01 10:35:00,129.8,129.93,129.8,129.89,5189.0,126.0522,126.1784,126.0522,126.1396,5189.0
2024-02-01 10:40:00,129.9,129.9,129.65,129.88,6775.0,126.1493,126.1493,125.9065,126.1299,6775.0
2024-02-01 10:45:00,129.88,130.06,129.87,130.03,6766.0,126.1299,126.3047,126.1202,126.2756,6766.0
2024-02-01 10:50:00,130.02,130.02,129.89,129.9,7690.0,126.2658,126.2658,126.1396,126.1493,7690.0
2024-02-01 10:55:00,129.81,129.88,129.75,129.75,3285.0,126.0619,126.1299,126.0036,126.0036,3285.0
2024-02-01 11:00:00,129.75,129.77,129.57,129.59,3664.0,126.0036,126.0231,125.8288,125.8483,3664.0
2024-02-01 11:05:00,129.6,129.61,129.48,129.48,4464.0,125.858,125.8677,125.7414,125.7414,4464.0
2024-02-01 11:10:00,129.48,129.5,129.4,129.45,4555.0,125.7414,125.7609,125.6637,125.7123,4555.0
2024-02-01 11:15:00,129.48,129.53,129.45,129.48,2539.0,125.7414,125.79,125.7123,125.7414,2539.0
2024-02-01 11:20:00,129.5,129.51,129.45,129.47,2105.0,125.7609,125.7706,125.7123,125.7317,2105.0
2024-02-01 11:25:00,129.49,129.6,129.49,129.58,5386.0,125.7511,125.858,125.7511,125.8386,5386.0
2024-02-01 11:30:00,129.63,129.74,129.61,129.7,5945.0,125.8871,125.9939,125.8677,125.9551,5945.0
2024-02-01 11:35:00,129.7,129.76,129.65,129.75,6449.0,125.9551,126.0134,125.9065,126.0036,6449.0
2024-02-01 11:40:00,129.78,129.81,129.71,129.78,3186.0,126.0328,126.0619,125.9648,126.0328,3186.0
2024-02-01 11:45:00,129.78,129.81,129.72,129.78,3336.0,126.0328,126.0619,125.9745,126.0328,3336.0
2024-02-01 11:50:00,129.77,129.85,129.76,129.79,4725.0,126.0231,126.1008,126.0134,126.0425,4725.0
2024-02-01 11:55:00,129.77,129.81,129.71,129.71,6435.0,126.0231,126.0619,125.9648,125.9648,6435.0
2024-02-01 12:00:00,129.69,129.83,129.66,129.81,4839.0,125.9454,126.0813,125.9162,126.0619,4839.0
2024-02-01 12:05:00,129.79,129.9,129.78,129.87,6003.0,126.0425,126.1493,126.0328,126.1202,6003.0
2024-02-01 12:10:00,129.83,129.92,129.76,129.84,6346.0,126.0813,126.1687,126.0134,126.091,6346.0
2024-02-01 12:15:00,129.82,129.84,129.76,129.77,3996.0,126.0716,126.091,126.0134,126.0231,3996.0
2024-02-01 12:20:00,129.77,129.77,129.67,129.7,9918.0,126.0231,126.0231,125.926,125.9551,9918.0
2024-02-01 12:25:00,129.69,129.69,129.62,129.63,9414.0,125.9454,125.9454,125.8774,125.8871,9414.0
2024-02-01 12:30:00,129.64,129.67,129.58,129.59,8149.0,125.8968,125.926,125.8386,125.8483,8149.0
2024-02-01 12:35:00,129.61,129.77,129.59,129.68,24530.0,125.8677,126.0231,125.8483,125.9357,24530.0
2024-02-01 12:40:00,129.71,129.87,129.69,129.87,12469.0,125.9648,126.1202,125.9454,126.1202,12469.0
2024-02-01 12:45:00,129.88,130.02,129.85,130.0,9928.0,126.1299,126.2658,126.1008,126.2464,9928.0
2024-02-01 12:50:00,130.03,130.21,130.02,130.18,6459.0,126.2756,126.4504,126.2658,126.4212,6459.0
2024-02-01 12:55:00,130.17,130.19,129.95,130.15,14486.0,126.4115,126.4309,126.1979,126.3921,14486.0
2024-02-01 13:00:00,130.11,130.11,129.91,129.92,4821.0,126.3532,126.3532,126.159,126.1687,4821.0
2024-02-01 13:05:00,129.89,129.92,129.81,129.85,3709.0,126.1396,126.1687,126.0619,126.1008,3709.0
2024-02-01 13:10:00,129.86,129.89,129.83,129.88,3154.0,126.1105,126.1396,126.0813,126.1299,3154.0
2024-02-01 13:15:00,129.91,129.93,129.76,129.82,4895.0,126.159,126.1784,126.0134,126.0716,4895.0
2024-02-01 13:20:00,129.82,129.82,129.69,129.74,4179.0,126.0716,126.0716,125.9454,125.9939,4179.0
2024-02-01 13:25:00,129.74,129.8,129.69,129.75,4262.0,125.9939,126.0522,125.9454,126.0036,4262.0
2024-02-01 13:30:00,129.73,129.82,129.72,129.75,3905.0,125.9842,126.0716,125.9745,126.0036,3905.0
2024-02-01 13:35:00,129.72,129.75,129.54,129.56,5785.0,125.9745,126.0036,125.7997,125.8191,5785.0
2024-02-01 13:40:00,129.55,129.59,129.54,129.56,2688.0,125.8094,125.8483,125.7997,125.8191,2688.0
2024-02-01 13:45:00,129.55,129.57,129.5,129.54,4602.0,125.8094,125.8288,125.7609,125.7997,4602.0
2024-02-01 13:50:00,129.56,129.68,129.56,129.66,5741.0,125.8191,125.9357,125.8191,125.9162,5741.0
2024-02-01 13:55:00,129.65,129.73,129.64,129.71,2625.0,125.9065,125.9842,125.8968,125.9648,2625.0
2024-02-01 14:00:00,129.71,129.85,129.69,129.82,4976.0,125.9648,126.1008,125.9454,126.0716,4976.0
2024-02-01 14:05:00,129.81,129.87,129.81,129.87,3201.0,126.0619,126.1202,126.0619,126.1202,3201.0
2024-02-01 14:10:00,129.88,129.88,129.77,129.81,4245.0,126.1299,126.1299,126.0231,126.0619,4245.0
2024-02-01 14:15:00,129.8,129.91,129.78,129.9,6311.0,126.0522,126.159,126.0328,126.1493,6311.0
2024-02-01 14:20:00,129.9,129.91,129.78,129.79,2679.0,126.1493,126.159,126.0328,126.0425,2679.0
2024-02-01 14:25:00,129.78,129.89,129.77,129.85,3105.0,126.0328,126.1396,126.0231,126.1008,3105.0
2024-02-01 14:30:00,129.87,129.89,129.78,129.78,2750.0,126.1202,126.1396,126.0328,126.0328,2750.0
2024-02-01 14:35:00,129.79,129.84,129.78,129.8,4321.0,126.0425,126.091,126.0328,126.0522,4321.0
2024-02-01 14:40:00,129.82,129.93,129.82,129.93,8727.0,126.0716,126.1784,126.0716,126.1784,8727.0
2024-02-01 14:45:00,129.91,130.01,129.91,130.0,5935.0,126.159,126.2561,126.159,126.2464,5935.0
2024-02-01 14:50:00,129.99,130.01,129.95,129.96,4876.0,126.2367,126.2561,126.1979,126.2076,4876.0
2024-02-01 14:55:00,129.91,130.05,129.91,130.04,6305.0,126.159,126.295,126.159,126.2853,6305.0
2024-02-01 15:00:00,130.06,130.15,130.05,130.13,4025.0,126.3047,126.3921,126.295,126.3727,4025.0
2024-02-01 15:05:00,130.13,130.17,130.04,130.16,16354.0,126.3727,126.4115,126.2853,126.4018,16354.0
2024-02-01 15:10:00,130.15,130.2,130.11,130.11,5447.0,126.3921,126.4406,126.3532,126.3532,5447.0
2024-02-01 15:15:00,130.1,130.24,130.1,130.2,8505.0,126.3435,126.4795,126.3435,126.4406,8505.0
2024-02-01 15:20:00,130.18,130.21,130.11,130.17,6831.0,126.4212,126.4504,126.3532,126.4115,6831.0
2024-02-01 15:25:00,130.16,130.29,130.15,130.27,6282.0,126.4018,126.528,126.3921,126.5086,6282.0
2024-02-01 15:30:00,130.29,130.4,130.29,130.34,7091.0,126.528,126.6349,126.528,126.5766,7091.0
2024-02-01 15:35:00,130.35,130.37,130.27,130.33,9129.0,126.5863,126.6057,126.5086,126.5669,9129.0
2024-02-01 15:40:00,130.34,130.4,130.33,130.36,12434.0,126.5766,126.6349,126.5669,126.596,12434.0
2024-02-01 15:45:00,130.37,130.39,130.24,130.28,22394.0,126.6057,126.6252,126.4795,126.5183,22394.0
2024-02-01 15:50:00,130.29,130.4,130.24,130.29,37310.0,126.528,126.6349,126.4795,126.528,37310.0
2024-02-01 15:55:00,130.31,130.48,130.25,130.45,136649.0,126.5475,126.7126,126.4892,126.6834,136649.0
2024-02-02 09:30:00,129.64,129.82,129.1,129.1,20155.0,125.8968,126.0716,125.3724,125.3724,20155.0
2024-02-02 09:35:00,129.05,129.14,128.47,128.57,5037.0,125.3239,125.4113,124.7606,124.8577,5037.0
2024-02-02 09:40:00,128.58,128.58,128.01,128.01,13437.0,124.8674,124.8674,124.3139,124.3139,13437.0
2024-02-02 09:45:00,128.07,128.1,127.69,127.86,25173.0,124.3721,124.4013,124.0031,124.1682,25173.0
2024-02-02 09:50:00,127.86,128.11,127.79,127.97,22107.0,124.1682,124.411,124.1002,124.275,22107.0
2024-02-02 09:55:00,127.99,128.34,127.93,128.14,6146.0,124.2945,124.6344,124.2362,124.4401,6146.0
2024-02-02 10:00:00,128.19,128.22,128.06,128.19,6869.0,124.4887,124.5178,124.3624,124.4887,6869.0
2024-02-02 10:05:00,128.15,128.15,127.95,127.96,4088.0,124.4498,124.4498,124.2556,124.2653,4088.0
2024-02-02 10:10:00,127.92,128.11,127.88,128.03,6222.0,124.2265,124.411,124.1876,124.3333,6222.0
2024-02-02 10:15:00,128.06,128.15,128.03,128.06,4783.0,124.3624,124.4498,124.3333,124.3624,4783.0
2024-02-02 10:20:00,128.07,128.07,127.87,128.04,9688.0,124.3721,124.3721,124.1779,124.343,9688.0
2024-02-02 10:25:00,128.08,128.11,127.94,127.98,6546.0,124.3819,124.411,124.2459,124.2847,6546.0
2024-02-02 10:30:00,128.0,128.08,127.92,128.08,6583.0,124.3042,124.3819,124.2265,124.3819,6583.0
2024-02-02 10:35:00,128.08,128.17,128.06,128.16,7425.0,124.3819,124.4693,124.3624,124.4596,7425.0
2024-02-02 10:40:00,128.19,128.37,128.18,128.37,17087.0,124.4887,124.6635,124.479,124.6635,17087.0
2024-02-02 10:45:00,128.37,128.46,128.22,128.22,9988.0,124.6635,124.7509,124.5178,124.5178,9988.0
2024-02-02 10:50:00,128.21,128.32,128.2,128.32,7508.0,124.5081,124.6149,124.4984,124.6149,7508.0
2024-02-02 10:55:00,128.31,128.51,128.27,128.4,12211.0,124.6052,124.7994,124.5664,124.6926,12211.0
2024-02-02 11:00:00,128.39,128.4,128.12,128.12,5771.0,124.6829,124.6926,124.4207,124.4207,5771.0
2024-02-02 11:05:00,128.14,128.18,128.02,128.05,18634.0,124.4401,124.479,124.3236,124.3527,18634.0
2024-02-02 11:10:00,128.06,128.13,128.04,128.11,7759.0,124.3624,124.4304,124.343,124.411,7759.0
2024-02-02 11:15:00,128.09,128.28,128.03,128.24,14379.0,124.3916,124.5761,124.3333,124.5372,14379.0
2024-02-02 11:20:00,128.17,128.25,128.08,128.25,10276.0,124.4693,124.547,124.3819,124.547,10276.0
2024-02-02 11:25:00,128.26,128.43,128.25,128.41,7668.0,124.5567,124.7218,124.547,124.7023,7668.0
2024-02-02 11:30:00,128.41,128.47,128.39,128.45,13822.0,124.7023,124.7606,124.6829,124.7412,13822.0
2024-02-02 11:35:00,128.46,128.53,128.43,128.53,16506.0,124.7509,124.8189,124.7218,124.8189,16506.0
2024-02-02 11:40:00,128.53,128.63,128.53,128.56,6476.0,124.8189,124.916,124.8189,124.848,6476.0
2024-02-02 11:45:00,128.56,128.62,128.51,128.62,6954.0,124.848,124.9063,124.7994,124.9063,6954.0
2024-02-02 11:50:00,128.63,128.75,128.62,128.7,6417.0,124.916,125.0325,124.9063,124.984,6417.0
2024-02-02 11:55:00,128.69,128.78,128.64,128.69,6756.0,124.9742,125.0616,124.9257,124.9742,6756.0
2024-02-02 12:00:00,128.65,128.73,128.59,128.59,21449.0,124.9354,125.0131,124.8771,124.8771,21449.0
2024-02-02 12:05:00,128.59,128.64,128.4,128.4,5850.0,124.8771,124.9257,124.6926,124.6926,5850.0
2024-02-02 12:10:00,128.4,128.41,128.35,128.38,2895.0,124.6926,124.7023,124.6441,124.6732,2895.0
2024-02-02 12:15:00,128.37,128.43,128.33,128.41,3474.0,124.6635,124.7218,124.6246,124.7023,3474.0
2024-02-02 12:20:00,128.42,128.47,128.37,128.37,3746.0,124.712,124.7606,124.6635,124.6635,3746.0
2024-02-02 12:25:00,128.39,128.51,128.34,128.48,9042.0,124.6829,124.7994,124.6344,124.7703,9042.0
2024-02-02 12:30:00,128.49,128.53,128.43,128.43,3209.0,124.78,124.8189,124.7218,124.7218,3209.0
2024-02-02 12:35:00,128.44,128.53,128.44,128.53,3134.0,124.7315,124.8189,124.7315,124.8189,3134.0
2024-02-02 12:40:00,128.53,128.54,128.18,128.19,11975.0,124.8189,124.8286,124.479,124.4887,11975.0
2024-02-02 12:45:00,128.18,128.4,128.15,128.31,7963.0,124.479,124.6926,124.4498,124.6052,7963.0
2024-02-02 12:50:00,128.3,128.31,128.14,128.19,4522.0,124.5955,124.6052,124.4401,124.4887,4522.0
2024-02-02 12:55:00,128.14,128.26,128.14,128.26,5149.0,124.4401,124.5567,124.4401,124.5567,5149.0
2024-02-02 13:00:00,128.3,128.38,128.3,128.37,4310.0,124.5955,124.6732,124.5955,124.6635,4310.0
2024-02-02 13:05:00,128.35,128.39,128.32,128.32,4110.0,124.6441,124.6829,124.6149,124.6149,4110.0
2024-02-02 13:10:00,128.34,128.53,128.34,128.53,3454.0,124.6344,124.8189,124.6344,124.8189,3454.0
2024-02-02 13:15:00,128.53,128.68,128.5,128.63,3490.0,124.8189,124.9645,124.7897,124.916,3490.0
2024-02-02 13:20:00,128.66,128.77,128.62,128.74,12198.0,124.9451,125.0519,124.9063,125.0228,12198.0
2024-02-02 13:25:00,128.73,128.74,128.58,128.66,9151.0,125.0131,125.0228,124.8674,124.9451,9151.0
2024-02-02 13:30:00,128.68,128.75,128.63,128.75,9848.0,124.9645,125.0325,124.916,125.0325,9848.0
2024-02-02 13:35:00,128.75,128.87,128.72,128.81,13958.0,125.0325,125.1491,125.0034,125.0908,13958.0
2024-02-02 13:40:00,128.84,128.91,128.82,128.85,13261.0,125.1199,125.1879,125.1005,125.1296,13261.0
2024-02-02 13:45:00,128.86,128.97,128.83,128.95,11163.0,125.1393,125.2462,125.1102,125.2267,11163.0
2024-02-02 13:50:00,128.99,129.14,128.99,129.14,7436.0,125.2656,125.4113,125.2656,125.4113,7436.0
2024-02-02 13:55:00,129.14,129.14,129.09,129.1,3838.0,125.4113,125.4113,125.3627,125.3724,3838.0
2024-02-02 14:00:00,129.11,129.37,129.11,129.33,7201.0,125.3821,125.6346,125.3821,125.5958,7201.0
2024-02-02 14:05:00,129.32,129.39,129.3,129.39,7827.0,125.5861,125.654,125.5666,125.654,7827.0
2024-02-02 14:10:00,129.39,129.51,129.38,129.49,9176.0,125.654,125.7706,125.6443,125.7511,9176.0
2024-02-02 14:15:00,129.47,129.58,129.41,129.41,8123.0,125.7317,125.8386,125.6735,125.6735,8123.0
2024-02-02 14:20:00,129.43,129.47,129.36,129.44,7713.0,125.6929,125.7317,125.6249,125.7026,7713.0
2024-02-02 14:25:00,129.46,129.6,129.46,129.6,12296.0,125.722,125.858,125.722,125.858,12296.0
2024-02-02 14:30:00,129.61,129.86,129.61,129.86,10195.0,125.8677,126.1105,125.8677,126.1105,10195.0
2024-02-02 14:35:00,129.85,129.96,129.84,129.93,6709.0,126.1008,126.2076,126.091,126.1784,6709.0
2024-02-02 14:40:00,129.94,130.04,129.94,129.98,10337.0,126.1882,126.2853,126.1882,126.227,10337.0
2024-02-02 14:45:00,129.95,130.0,129.94,129.98,6942.0,126.1979,126.2464,126.1882,126.227,6942.0
2024-02-02 14:50:00,129.97,129.97,129.81,129.89,8277.0,126.2173,126.2173,126.0619,126.1396,8277.0
2024-02-02 14:55:00,129.89,129.9,129.8,129.81,11293.0,126.1396,126.1493,126.0522,126.0619,11293.0
2024-02-02 15:00:00,129.8,129.8,129.59,129.64,8890.0,126.0522,126.0522,125.8483,125.8968,8890.0
2024-02-02 15:05:00,129.65,129.73,129.61,129.65,13025.0,125.9065,125.9842,125.8677,125.9065,13025.0
2024-02-02 15:10:00,129.63,129.65,129.5,129.5,9552.0,125.8871,125.9065,125.7609,125.7609,9552.0
2024-02-02 15:15:00,129.48,129.57,129.46,129.49,11099.0,125.7414,125.8288,125.722,125.7511,11099.0
2024-02-02 15:20:00,129.49,129.63,129.44,129.48,16491.0,125.7511,125.8871,125.7026,125.7414,16491.0
2024-02-02 15:25:00,129.49,129.71,129.45,129.67,14817.0,125.7511,125.9648,125.7123,125.926,14817.0
2024-02-02 15:30:00,129.67,129.74,129.54,129.55,10903.0,125.926,125.9939,125.7997,125.8094,10903.0
2024-02-02 15:35:00,129.52,129.52,129.29,129.32,14255.0,125.7803,125.7803,125.5569,125.5861,14255.0
2024-02-02 15:40:00,129.3,129.3,129.19,129.22,20284.0,125.5666,125.5666,125.4598,125.4889,20284.0
2024-02-02 15:45:00,129.21,129.23,129.08,129.16,39758.0,125.4792,125.4987,125.353,125.4307,39758.0
2024-02-02 15:50:00,129.15,129.18,128.98,129.1,61011.0,125.421,125.4501,125.2559,125.3724,61011.0
2024-02-02 15:55:00,129.13,129.17,128.75,128.77,159631.0,125.4015,125.4404,125.0325,125.0519,159631.0
2024-02-05 09:30:00,128.02,128.02,125.88,126.37,83021.0,124.3236,124.3236,122.2454,122.7212,83021.0
2024-02-05 09:35:00,126.05,126.9,125.74,126.38,58821.0,122.4105,123.2359,122.1094,122.7309,58821.0
2024-02-05 09:40:00,126.47,127.03,126.34,126.92,12991.0,122.8183,123.3622,122.6921,123.2554,12991.0
2024-02-05 09:45:00,126.89,127.08,126.23,127.04,47596.0,123.2262,123.4107,122.5853,123.3719,47596.0
2024-02-05 09:50:00,127.16,127.35,126.79,126.9,13288.0,123.4884,123.6729,123.1291,123.2359,13288.0
2024-02-05 09:55:00,126.9,127.02,126.6,126.63,14056.0,123.2359,123.3525,122.9446,122.9737,14056.0
2024-02-05 10:00:00,126.68,126.84,126.44,126.49,13565.0,123.0223,123.1777,122.7892,122.8378,13565.0
2024-02-05 10:05:00,126.48,126.56,126.21,126.24,19491.0,122.8281,122.9057,122.5659,122.595,19491.0
2024-02-05 10:10:00,126.22,126.5,126.08,126.47,23388.0,122.5756,122.8475,122.4396,122.8183,23388.0
2024-02-05 10:15:00,126.48,126.64,126.18,126.31,15982.0,122.8281,122.9834,122.5367,122.663,15982.0
2024-02-05 10:20:00,126.29,126.61,126.25,126.48,11724.0,122.6435,122.9543,122.6047,122.8281,11724.0
2024-02-05 10:25:00,126.55,126.55,126.32,126.51,8656.0,122.896,122.896,122.6727,122.8572,8656.0
2024-02-05 10:30:00,126.51,126.65,126.44,126.5,16454.0,122.8572,122.9932,122.7892,122.8475,16454.0
2024-02-05 10:35:00,126.45,126.56,126.42,126.48,7809.0,122.7989,122.9057,122.7698,122.8281,7809.0
2024-02-05 10:40:00,126.45,126.59,126.38,126.41,22595.0,122.7989,122.9349,122.7309,122.7601,22595.0
2024-02-05 10:45:00,126.42,126.42,126.2,126.36,15843.0,122.7698,122.7698,122.5561,122.7115,15843.0
2024-02-05 10:50:00,126.4,126.51,126.33,126.34,6427.0,122.7504,122.8572,122.6824,122.6921,6427.0
2024-02-05 10:55:00,126.38,126.48,126.33,126.45,16006.0,122.7309,122.8281,122.6824,122.7989,16006.0
2024-02-05 11:00:00,126.45,126.61,126.36,126.38,12773.0,122.7989,122.9543,122.7115,122.7309,12773.0
2024-02-05 11:05:00,126.37,126.56,126.36,126.51,11233.0,122.7212,122.9057,122.7115,122.8572,11233.0
2024-02-05 11:10:00,126.51,126.83,126.5,126.79,14171.0,122.8572,123.168,122.8475,123.1291,14171.0
2024-02-05 11:15:00,126.79,127.13,126.73,127.01,65288.0,123.1291,123.4593,123.0708,123.3428,65288.0
2024-02-05 11:20:00,126.98,127.02,126.77,126.89,14253.0,123.3136,123.3525,123.1097,123.2262,14253.0
2024-02-05 11:25:00,126.88,126.98,126.78,126.78,8543.0,123.2165,123.3136,123.1194,123.1194,8543.0
2024-02-05 11:30:00,126.82,126.85,126.69,126.75,9939.0,123.1582,123.1874,123.032,123.0903,9939.0
2024-02-05 11:35:00,126.73,126.94,126.73,126.86,5434.0,123.0708,123.2748,123.0708,123.1971,5434.0
2024-02-05 11:40:00,126.87,126.88,126.68,126.68,10292.0,123.2068,123.2165,123.0223,123.0223,10292.0
2024-02-05 11:45:00,126.68,126.78,126.63,126.64,8079.0,123.0223,123.1194,122.9737,122.9834,8079.0
2024-02-05 11:50:00,126.63,126.67,126.47,126.62,8640.0,122.9737,123.0126,122.8183,122.964,8640.0
2024-02-05 11:55:00,126.62,126.81,126.59,126.71,23640.0,122.964,123.1485,122.9349,123.0514,23640.0
2024-02-05 12:00:00,126.69,126.69,126.53,126.63,10296.0,123.032,123.032,122.8766,122.9737,10296.0
2024-02-05 12:05:00,126.61,126.77,126.5,126.72,12326.0,122.9543,123.1097,122.8475,123.0611,12326.0
2024-02-05 12:10:00,126.73,126.74,126.66,126.72,7171.0,123.0708,123.0806,123.0029,123.0611,7171.0
2024-02-05 12:15:00,126.69,126.7,126.57,126.59,7410.0,123.032,123.0417,122.9155,122.9349,7410.0
2024-02-05 12:20:00,126.57,126.72,126.47,126.62,8374.0,122.9155,123.0611,122.8183,122.964,8374.0
2024-02-05 12:25:00,126.61,126.62,126.53,126.61,9810.0,122.9543,122.964,122.8766,122.9543,9810.0
2024-02-05 12:30:00,126.61,126.73,126.61,126.7,6910.0,122.9543,123.0708,122.9543,123.0417,6910.0
2024-02-05 12:35:00,126.71,126.85,126.64,126.81,4760.0,123.0514,123.1874,122.9834,123.1485,4760.0
2024-02-05 12:40:00,126.85,126.97,126.81,126.88,10486.0,123.1874,123.3039,123.1485,123.2165,10486.0
2024-02-05 12:45:00,126.89,126.9,126.67,126.68,6573.0,123.2262,123.2359,123.0126,123.0223,6573.0
2024-02-05 12:50:00,126.69,126.74,126.64,126.68,5449.0,123.032,123.0806,122.9834,123.0223,5449.0
2024-02-05 12:55:00,126.72,126.8,126.65,126.76,6992.0,123.0611,123.1388,122.9932,123.1,6992.0
2024-02-05 13:00:00,126.73,126.73,126.62,126.65,8689.0,123.0708,123.0708,122.964,122.9932,8689.0
2024-02-05 13:05:00,126.64,126.74,126.63,126.69,4575.0,122.9834,123.0806,122.9737,123.032,4575.0
2024-02-05 13:10:00,126.7,126.84,126.69,126.8,6726.0,123.0417,123.1777,123.032,123.1388,6726.0
2024-02-05 13:15:00,126.81,126.81,126.73,126.75,7118.0,123.1485,123.1485,123.0708,123.0903,7118.0
2024-02-05 13:20:00,126.77,126.8,126.71,126.79,8134.0,123.1097,123.1388,123.0514,123.1291,8134.0
2024-02-05 13:25:00,126.79,126.79,126.65,126.73,13195.0,123.1291,123.1291,122.9932,123.0708,13195.0
2024-02-05 13:30:00,126.75,126.79,126.72,126.72,7734.0,123.0903,123.1291,123.0611,123.0611,7734.0
2024-02-05 13:35:00,126.71,126.86,126.71,126.79,10406.0,123.0514,123.1971,123.0514,123.1291,10406.0
2024-02-05 13:40:00,126.79,126.79,126.61,126.65,8665.0,123.1291,123.1291,122.9543,122.9932,8665.0
2024-02-05 13:45:00,126.67,126.68,126.6,126.6,8433.0,123.0126,123.0223,122.9446,122.9446,8433.0
2024-02-05 13:50:00,126.62,126.64,126.5,126.53,11308.0,122.964,122.9834,122.8475,122.8766,11308.0
2024-02-05 13:55:00,126.55,126.63,126.51,126.59,7526.0,122.896,122.9737,122.8572,122.9349,7526.0
2024-02-05 14:00:00,126.57,126.57,126.45,126.52,9442.0,122.9155,122.9155,122.7989,122.8669,9442.0
2024-02-05 14:05:00,126.52,126.67,126.45,126.64,6404.0,122.8669,123.0126,122.7989,122.9834,6404.0
2024-02-05 14:10:00,126.66,126.67,126.57,126.6,9708.0,123.0029,123.0126,122.9155,122.9446,9708.0
2024-02-05 14:15:00,126.6,126.85,126.58,126.8,8581.0,122.9446,123.1874,122.9252,123.1388,8581.0
2024-02-05 14:20:00,126.83,126.88,126.75,126.8,9035.0,123.168,123.2165,123.0903,123.1388,9035.0
2024-02-05 14:25:00,126.78,126.79,126.65,126.68,10366.0,123.1194,123.1291,122.9932,123.0223,10366.0
2024-02-05 14:30:00,126.69,126.8,126.67,126.67,21753.0,123.032,123.1388,123.0126,123.0126,21753.0
2024-02-05 14:35:00,126.67,126.7,126.6,126.6,8194.0,123.0126,123.0417,122.9446,122.9446,8194.0
2024-02-05 14:40:00,126.63,126.7,126.52,126.56,15598.0,122.9737,123.0417,122.8669,122.9057,15598.0
2024-02-05 14:45:00,126.56,126.6,126.48,126.54,12851.0,122.9057,122.9446,122.8281,122.8863,12851.0
2024-02-05 14:50:00,126.54,126.65,126.49,126.55,8414.0,122.8863,122.9932,122.8378,122.896,8414.0
2024-02-05 14:55:00,126.53,126.56,126.47,126.52,8725.0,122.8766,122.9057,122.8183,122.8669,8725.0
2024-02-05 15:00:00,126.54,126.65,126.48,126.54,23570.0,122.8863,122.9932,122.8281,122.8863,23570.0
2024-02-05 15:05:00,126.56,126.63,126.42,126.44,66183.0,122.9057,122.9737,122.7698,122.7892,66183.0
2024-02-05 15:10:00,126.41,126.49,126.3,126.3,13999.0,122.7601,122.8378,122.6533,122.6533,13999.0
2024-02-05 15:15:00,126.27,126.41,126.25,126.37,18805.0,122.6241,122.7601,122.6047,122.7212,18805.0
2024-02-05 15:20:00,126.36,126.51,126.32,126.51,25476.0,122.7115,122.8572,122.6727,122.8572,25476.0
2024-02-05 15:25:00,126.54,126.87,126.53,126.72,13746.0,122.8863,123.2068,122.8766,123.0611,13746.0
2024-02-05 15:30:00,126.73,127.14,126.73,127.11,20890.0,123.0708,123.469,123.0708,123.4399,20890.0
2024-02-05 15:35:00,127.11,127.21,126.91,126.92,19781.0,123.4399,123.537,123.2456,123.2554,19781.0
2024-02-05 15:40:00,126.93,126.93,126.8,126.8,20558.0,123.2651,123.2651,123.1388,123.1388,20558.0
2024-02-05 15:45:00,126.77,126.82,126.6,126.6,35408.0,123.1097,123.1582,122.9446,122.9446,35408.0
2024-02-05 15:50:00,126.66,126.8,126.52,126.53,57383.0,123.0029,123.1388,122.8669,122.8766,57383.0
2024-02-05 15:55:00,126.52,126.59,126.33,126.34,241705.0,122.8669,122.9349,122.6824,122.6921,241705.0
2024-02-06 09:30:00,126.0,126.53,125.75,126.25,24744.0,122.3619,122.8766,122.1191,122.6047,24744.0
2024-02-06 09:35:00,126.29,126.45,126.18,126.22,13089.0,122.6435,122.7989,122.5367,122.5756,13089.0
2024-02-06 09:40:00,126.28,126.44,126.12,126.35,27830.0,122.6338,122.7892,122.4785,122.7018,27830.0
2024-02-06 09:45:00,126.38,126.54,126.35,126.53,9884.0,122.7309,122.8863,122.7018,122.8766,9884.0
2024-02-06 09:50:00,126.53,126.79,126.42,126.62,14091.0,122.8766,123.1291,122.7698,122.964,14091.0
2024-02-06 09:55:00,126.63,126.85,126.61,126.83,8692.0,122.9737,123.1874,122.9543,123.168,8692.0
2024-02-06 10:00:00,126.85,127.12,126.7,126.88,12336.0,123.1874,123.4496,123.0417,123.2165,12336.0
2024-02-06 10:05:00,126.87,127.04,126.59,126.75,17093.0,123.2068,123.3719,122.9349,123.0903,17093.0
2024-02-06 10:10:00,126.7,126.92,126.65,126.69,8203.0,123.0417,123.2554,122.9932,123.032,8203.0
2024-02-06 10:15:00,126.68,126.93,126.61,126.83,9902.0,123.0223,123.2651,122.9543,123.168,9902.0
2024-02-06 10:20:00,126.87,126.95,126.63,126.73,9636.0,123.2068,123.2845,122.9737,123.0708,9636.0
2024-02-06 10:25:00,126.78,127.0,126.73,126.79,10625.0,123.1194,123.333,123.0708,123.1291,10625.0
2024-02-06 10:30:00,126.73,126.97,126.6,126.96,13210.0,123.0708,123.3039,122.9446,123.2942,13210.0
2024-02-06 10:35:00,126.93,127.3,126.88,127.2,10310.0,123.2651,123.6244,123.2165,123.5273,10310.0
2024-02-06 10:40:00,127.17,127.34,127.1,127.27,11473.0,123.4981,123.6632,123.4302,123.5952,11473.0
2024-02-06 10:45:00,127.29,127.57,127.29,127.43,9909.0,123.6147,123.8866,123.6147,123.7506,9909.0
2024-02-06 10:50:00,127.44,127.52,127.39,127.47,9726.0,123.7603,123.838,123.7118,123.7895,9726.0
2024-02-06 10:55:00,127.49,127.56,127.39,127.53,13774.0,123.8089,123.8769,123.7118,123.8477,13774.0
2024-02-06 11:00:00,127.55,127.61,127.45,127.61,12407.0,123.8672,123.9254,123.7701,123.9254,12407.0
2024-02-06 11:05:00,127.62,127.7,127.58,127.59,11693.0,123.9351,124.0128,123.8963,123.906,11693.0
2024-02-06 11:10:00,127.59,127.67,127.48,127.63,6346.0,123.906,123.9837,123.7992,123.9449,6346.0
2024-02-06 11:15:00,127.67,127.83,127.65,127.78,9412.0,123.9837,124.1391,123.9643,124.0905,9412.0
2024-02-06 11:20:00,127.74,127.77,127.63,127.72,12347.0,124.0517,124.0808,123.9449,124.0323,12347.0
2024-02-06 11:25:00,127.73,127.73,127.6,127.62,9081.0,124.042,124.042,123.9157,123.9351,9081.0
2024-02-06 11:30:00,127.62,127.7,127.54,127.54,13318.0,123.9351,124.0128,123.8575,123.8575,13318.0
2024-02-06 11:35:00,127.55,127.75,127.54,127.61,10216.0,123.8672,124.0614,123.8575,123.9254,10216.0
2024-02-06 11:40:00,127.6,127.6,127.51,127.57,21645.0,123.9157,123.9157,123.8283,123.8866,21645.0
2024-02-06 11:45:00,127.55,127.56,127.43,127.46,15408.0,123.8672,123.8769,123.7506,123.7798,15408.0
2024-02-06 11:50:00,127.46,127.67,127.43,127.51,18498.0,123.7798,123.9837,123.7506,123.8283,18498.0
2024-02-06 11:55:00,127.49,127.55,127.43,127.5,24474.0,123.8089,123.8672,123.7506,123.8186,24474.0
2024-02-06 12:00:00,127.5,127.51,127.41,127.42,17442.0,123.8186,123.8283,123.7312,123.7409,17442.0
2024-02-06 12:05:00,127.4,127.74,127.35,127.68,58762.0,123.7215,124.0517,123.6729,123.9934,58762.0
2024-02-06 12:10:00,127.65,127.95,127.6,127.91,8174.0,123.9643,124.2556,123.9157,124.2168,8174.0
2024-02-06 12:15:00,127.95,127.96,127.87,127.95,9186.0,124.2556,124.2653,124.1779,124.2556,9186.0
2024-02-06 12:20:00,127.94,127.98,127.85,127.93,13765.0,124.2459,124.2847,124.1585,124.2362,13765.0
2024-02-06 12:25:00,127.97,128.17,127.93,128.14,10089.0,124.275,124.4693,124.2362,124.4401,10089.0
2024-02-06 12:30:00,128.09,128.09,127.92,127.94,7170.0,124.3916,124.3916,124.2265,124.2459,7170.0
2024-02-06 12:35:00,127.93,127.94,127.8,127.88,8508.0,124.2362,124.2459,124.1099,124.1876,8508.0
2024-02-06 12:40:00,127.85,127.88,127.8,127.81,7526.0,124.1585,124.1876,124.1099,124.1197,7526.0
2024-02-06 12:45:00,127.79,127.89,127.79,127.88,5885.0,124.1002,124.1973,124.1002,124.1876,5885.0
2024-02-06 12:50:00,127.88,128.06,127.84,128.02,9138.0,124.1876,124.3624,124.1488,124.3236,9138.0
2024-02-06 12:55:00,128.03,128.08,127.94,127.98,14343.0,124.3333,124.3819,124.2459,124.2847,14343.0
2024-02-06 13:00:00,127.98,128.09,127.95,128.05,13578.0,124.2847,124.3916,124.2556,124.3527,13578.0
2024-02-06 13:05:00,128.06,128.08,127.97,128.06,11018.0,124.3624,124.3819,124.275,124.3624,11018.0
2024-02-06 13:10:00,128.06,128.1,127.94,128.05,10663.0,124.3624,124.4013,124.2459,124.3527,10663.0
2024-02-06 13:15:00,128.03,128.15,128.02,128.04,9133.0,124.3333,124.4498,124.3236,124.343,9133.0
2024-02-06 13:20:00,128.04,128.07,127.93,127.93,11298.0,124.343,124.3721,124.2362,124.2362,11298.0
2024-02-06 13:25:00,127.93,127.93,127.84,127.92,12232.0,124.2362,124.2362,124.1488,124.2265,12232.0
2024-02-06 13:30:00,127.92,128.0,127.87,127.93,14304.0,124.2265,124.3042,124.1779,124.2362,14304.0
2024-02-06 13:35:00,127.89,127.95,127.82,127.83,9320.0,124.1973,124.2556,124.1294,124.1391,9320.0
2024-02-06 13:40:00,127.82,127.92,127.76,127.89,10562.0,124.1294,124.2265,124.0711,124.1973,10562.0
2024-02-06 13:45:00,127.88,128.02,127.87,128.02,7782.0,124.1876,124.3236,124.1779,124.3236,7782.0
2024-02-06 13:50:00,128.03,128.03,127.89,127.89,11770.0,124.3333,124.3333,124.1973,124.1973,11770.0
2024-02-06 13:55:00,127.89,127.93,127.76,127.77,11564.0,124.1973,124.2362,124.0711,124.0808,11564.0
2024-02-06 14:00:00,127.77,127.84,127.74,127.83,17662.0,124.0808,124.1488,124.0517,124.1391,17662.0
2024-02-06 14:05:00,127.81,127.82,127.55,127.59,13003.0,124.1197,124.1294,123.8672,123.906,13003.0
2024-02-06 14:10:00,127.59,127.59,127.42,127.44,15802.0,123.906,123.906,123.7409,123.7603,15802.0
2024-02-06 14:15:00,127.45,127.45,127.33,127.42,13971.0,123.7701,123.7701,123.6535,123.7409,13971.0
2024-02-06 14:20:00,127.42,127.54,127.37,127.54,13066.0,123.7409,123.8575,123.6924,123.8575,13066.0
2024-02-06 14:25:00,127.51,127.56,127.41,127.43,13314.0,123.8283,123.8769,123.7312,123.7506,13314.0
2024-02-06 14:30:00,127.43,127.43,127.29,127.34,14066.0,123.7506,123.7506,123.6147,123.6632,14066.0
2024-02-06 14:35:00,127.33,127.33,127.14,127.25,13743.0,123.6535,123.6535,123.469,123.5758,13743.0
2024-02-06 14:40:00,127.24,127.38,127.21,127.21,15753.0,123.5661,123.7021,123.537,123.537,15753.0
2024-02-06 14:45:00,127.2,127.35,127.19,127.35,13188.0,123.5273,123.6729,123.5176,123.6729,13188.0
2024-02-06 14:50:00,127.34,127.47,127.33,127.46,14685.0,123.6632,123.7895,123.6535,123.7798,14685.0
2024-02-06 14:55:00,127.43,127.56,127.4,127.46,17921.0,123.7506,123.8769,123.7215,123.7798,17921.0
2024-02-06 15:00:00,127.47,127.54,127.36,127.36,18274.0,123.7895,123.8575,123.6826,123.6826,18274.0
2024-02-06 15:05:00,127.37,127.38,127.19,127.29,16651.0,123.6924,123.7021,123.5176,123.6147,16651.0
2024-02-06 15:10:00,127.31,127.36,127.1,127.14,26761.0,123.6341,123.6826,123.4302,123.469,26761.0
2024-02-06 15:15:00,127.13,127.33,127.1,127.3,13292.0,123.4593,123.6535,123.4302,123.6244,13292.0
2024-02-06 15:20:00,127.31,127.36,127.13,127.13,24144.0,123.6341,123.6826,123.4593,123.4593,24144.0
2024-02-06 15:25:00,127.15,127.32,127.14,127.2,29964.0,123.4787,123.6438,123.469,123.5273,29964.0
2024-02-06 15:30:00,127.19,127.26,127.03,127.24,36547.0,123.5176,123.5855,123.3622,123.5661,36547.0
2024-02-06 15:35:00,127.22,127.24,126.95,126.97,52436.0,123.5467,123.5661,123.2845,123.3039,52436.0
2024-02-06 15:40:00,126.97,126.97,126.84,126.84,62427.0,123.3039,123.3039,123.1777,123.1777,62427.0
2024-02-06 15:45:00,126.83,127.06,126.79,127.05,80466.0,123.168,123.3913,123.1291,123.3816,80466.0
2024-02-06 15:50:00,127.05,127.13,126.89,127.1,89823.0,123.3816,123.4593,123.2262,123.4302,89823.0
2024-02-06 15:55:00,127.1,127.27,127.05,127.27,195396.0,123.4302,123.5952,123.3816,123.5952,195396.0
2024-02-07 09:30:00,128.13,130.94,128.13,130.9,75271.0,124.4304,127.1593,124.4304,127.1204,75271.0
2024-02-07 09:35:00,130.89,131.74,129.24,130.0,45136.0,127.1107,127.9362,125.5084,126.2464,45136.0
2024-02-07 09:40:00,130.02,130.44,129.63,130.34,52487.0,126.2658,126.6737,125.8871,126.5766,52487.0
2024-02-07 09:45:00,130.32,131.6,130.25,131.51,77509.0,126.5572,127.8002,126.4892,127.7128,77509.0
2024-02-07 09:50:00,131.64,132.0,131.13,131.39,52989.0,127.8391,128.1887,127.3438,127.5963,52989.0
2024-02-07 09:55:00,131.39,131.73,131.28,131.73,31291.0,127.5963,127.9265,127.4895,127.9265,31291.0
2024-02-07 10:00:00,131.72,132.37,131.4,132.24,45304.0,127.9168,128.548,127.606,128.4217,45304.0
2024-02-07 10:05:00,132.24,132.25,131.44,131.83,54443.0,128.4217,128.4315,127.6448,128.0236,54443.0
2024-02-07 10:10:00,131.84,132.25,131.5,132.13,38405.0,128.0333,128.4315,127.7031,128.3149,38405.0
2024-02-07 10:15:00,132.16,132.33,131.88,131.88,39856.0,128.3441,128.5091,128.0721,128.0721,39856.0
2024-02-07 10:20:00,132.03,132.08,131.22,131.45,27734.0,128.2178,128.2664,127.4312,127.6546,27734.0
2024-02-07 10:25:00,131.4,132.02,131.39,131.91,16208.0,127.606,128.2081,127.5963,128.1013,16208.0
2024-02-07 10:30:00,131.94,132.4,131.86,131.94,21902.0,128.1304,128.5771,128.0527,128.1304,21902.0
2024-02-07 10:35:00,132.02,132.33,131.94,132.33,38210.0,128.2081,128.5091,128.1304,128.5091,38210.0
2024-02-07 10:40:00,132.33,132.59,132.33,132.56,30342.0,128.5091,128.7616,128.5091,128.7325,30342.0
2024-02-07 10:45:00,132.51,132.65,132.1,132.19,25391.0,128.684,128.8199,128.2858,128.3732,25391.0
2024-02-07 10:50:00,132.19,132.19,131.65,131.94,22571.0,128.3732,128.3732,127.8488,128.1304,22571.0
2024-02-07 10:55:00,131.89,132.21,131.83,132.15,16799.0,128.0819,128.3926,128.0236,128.3343,16799.0
2024-02-07 11:00:00,132.15,132.15,131.54,131.56,11457.0,128.3343,128.3343,127.742,127.7614,11457.0
2024-02-07 11:05:00,131.56,131.64,131.25,131.47,22116.0,127.7614,127.8391,127.4603,127.674,22116.0
2024-02-07 11:10:00,131.49,131.49,130.78,130.81,16645.0,127.6934,127.6934,127.0039,127.033,16645.0
2024-02-07 11:15:00,130.83,131.2,130.75,131.09,23465.0,127.0525,127.4118,126.9748,127.305,23465.0
2024-02-07 11:20:00,131.06,131.38,130.9,130.98,14996.0,127.2758,127.5866,127.1204,127.1981,14996.0
2024-02-07 11:25:00,130.98,131.22,130.87,131.07,17138.0,127.1981,127.4312,127.0913,127.2855,17138.0
2024-02-07 11:30:00,131.09,131.26,131.05,131.21,18189.0,127.305,127.47,127.2661,127.4215,18189.0
2024-02-07 11:35:00,131.18,131.19,130.97,131.06,14739.0,127.3924,127.4021,127.1884,127.2758,14739.0
2024-02-07 11:40:00,131.07,131.18,130.88,131.18,22600.0,127.2855,127.3924,127.101,127.3924,22600.0
2024-02-07 11:45:00,131.16,131.25,130.97,131.08,16170.0,127.3729,127.4603,127.1884,127.2952,16170.0
2024-02-07 11:50:00,131.09,131.11,130.79,130.99,14481.0,127.305,127.3244,127.0136,127.2078,14481.0
2024-02-07 11:55:00,130.98,131.27,130.95,131.27,14219.0,127.1981,127.4798,127.169,127.4798,14219.0
2024-02-07 12:00:00,131.28,131.41,131.21,131.28,10590.0,127.4895,127.6157,127.4215,127.4895,10590.0
2024-02-07 12:05:00,131.28,131.41,131.14,131.28,14123.0,127.4895,127.6157,127.3535,127.4895,14123.0
2024-02-07 12:10:00,131.29,131.29,131.04,131.21,12657.0,127.4992,127.4992,127.2564,127.4215,12657.0
2024-02-07 12:15:00,131.22,131.4,131.18,131.4,11313.0,127.4312,127.606,127.3924,127.606,11313.0
2024-02-07 12:20:00,131.41,131.57,131.41,131.43,9499.0,127.6157,127.7711,127.6157,127.6351,9499.0
2024-02-07 12:25:00,131.41,131.72,131.35,131.61,12188.0,127.6157,127.9168,127.5574,127.8099,12188.0
2024-02-07 12:30:00,131.62,131.67,131.44,131.49,9106.0,127.8196,127.8682,127.6448,127.6934,9106.0
2024-02-07 12:35:00,131.5,131.53,131.11,131.14,13721.0,127.7031,127.7322,127.3244,127.3535,13721.0
2024-02-07 12:40:00,131.12,131.12,130.76,130.88,22760.0,127.3341,127.3341,126.9845,127.101,22760.0
2024-02-07 12:45:00,130.9,131.18,130.9,131.11,10359.0,127.1204,127.3924,127.1204,127.3244,10359.0
2024-02-07 12:50:00,131.11,131.23,131.0,131.1,11444.0,127.3244,127.4409,127.2175,127.3147,11444.0
2024-02-07 12:55:00,131.1,131.16,130.94,131.13,12941.0,127.3147,127.3729,127.1593,127.3438,12941.0
2024-02-07 13:00:00,131.15,131.21,130.8,130.81,21849.0,127.3632,127.4215,127.0233,127.033,21849.0
2024-02-07 13:05:00,130.83,130.86,130.35,130.58,12568.0,127.0525,127.0816,126.5863,126.8097,12568.0
2024-02-07 13:10:00,130.63,131.04,130.59,131.01,12215.0,126.8582,127.2564,126.8194,127.2273,12215.0
2024-02-07 13:15:00,130.99,131.07,130.91,130.96,15840.0,127.2078,127.2855,127.1301,127.1787,15840.0
2024-02-07 13:20:00,130.96,130.96,130.69,130.69,13574.0,127.1787,127.1787,126.9165,126.9165,13574.0
2024-02-07 13:25:00,130.64,130.74,130.47,130.74,21910.0,126.8679,126.9651,126.7029,126.9651,21910.0
2024-02-07 13:30:00,130.73,130.77,130.56,130.61,17937.0,126.9553,126.9942,126.7903,126.8388,17937.0
2024-02-07 13:35:00,130.61,130.66,130.5,130.66,12206.0,126.8388,126.8874,126.732,126.8874,12206.0
2024-02-07 13:40:00,130.67,130.73,130.52,130.71,10925.0,126.8971,126.9553,126.7514,126.9359,10925.0
2024-02-07 13:45:00,130.68,130.73,130.59,130.72,12374.0,126.9068,126.9553,126.8194,126.9456,12374.0
2024-02-07 13:50:00,130.71,130.82,130.7,130.72,16781.0,126.9359,127.0427,126.9262,126.9456,16781.0
2024-02-07 13:55:00,130.71,130.75,130.48,130.48,13167.0,126.9359,126.9748,126.7126,126.7126,13167.0
2024-02-07 14:00:00,130.44,130.59,130.42,130.56,19120.0,126.6737,126.8194,126.6543,126.7903,19120.0
2024-02-07 14:05:00,130.53,130.57,130.42,130.47,6141.0,126.7611,126.8,126.6543,126.7029,6141.0
2024-02-07 14:10:00,130.46,130.52,130.33,130.35,9799.0,126.6931,126.7514,126.5669,126.5863,9799.0
2024-02-07 14:15:00,130.33,130.37,130.24,130.27,10508.0,126.5669,126.6057,126.4795,126.5086,10508.0
2024-02-07 14:20:00,130.28,130.56,130.28,130.54,15023.0,126.5183,126.7903,126.5183,126.7708,15023.0
2024-02-07 14:25:00,130.57,130.58,130.38,130.41,13287.0,126.8,126.8097,126.6155,126.6446,13287.0
2024-02-07 14:30:00,130.42,130.56,130.34,130.34,11844.0,126.6543,126.7903,126.5766,126.5766,11844.0
2024-02-07 14:35:00,130.33,130.34,130.12,130.12,21967.0,126.5669,126.5766,126.363,126.363,21967.0
2024-02-07 14:40:00,130.09,130.1,129.93,129.94,12874.0,126.3338,126.3435,126.1784,126.1882,12874.0
2024-02-07 14:45:00,129.92,130.08,129.9,129.93,18685.0,126.1687,126.3241,126.1493,126.1784,18685.0
2024-02-07 14:50:00,129.9,129.96,129.84,129.84,12265.0,126.1493,126.2076,126.091,126.091,12265.0
2024-02-07 14:55:00,129.84,129.98,129.81,129.81,14032.0,126.091,126.227,126.0619,126.0619,14032.0
2024-02-07 15:00:00,129.79,129.82,129.58,129.78,20501.0,126.0425,126.0716,125.8386,126.0328,20501.0
2024-02-07 15:05:00,129.75,129.89,129.7,129.85,14797.0,126.0036,126.1396,125.9551,126.1008,14797.0
2024-02-07 15:10:00,129.82,129.85,129.62,129.64,17632.0,126.0716,126.1008,125.8774,125.8968,17632.0
2024-02-07 15:15:00,129.62,129.66,129.52,129.65,20925.0,125.8774,125.9162,125.7803,125.9065,20925.0
2024-02-07 15:20:00,129.66,129.67,129.48,129.57,15307.0,125.9162,125.926,125.7414,125.8288,15307.0
2024-02-07 15:25:00,129.56,129.63,129.48,129.49,19549.0,125.8191,125.8871,125.7414,125.7511,19549.0
2024-02-07 15:30:00,129.49,129.52,129.36,129.41,29166.0,125.7511,125.7803,125.6249,125.6735,29166.0
2024-02-07 15:35:00,129.42,129.5,129.32,129.49,27086.0,125.6832,125.7609,125.5861,125.7511,27086.0
2024-02-07 15:40:00,129.5,129.66,129.49,129.66,48859.0,125.7609,125.9162,125.7511,125.9162,48859.0
2024-02-07 15:45:00,129.65,129.94,129.65,129.93,54501.0,125.9065,126.1882,125.9065,126.1784,54501.0
2024-02-07 15:50:00,129.94,129.98,129.5,129.54,107327.0,126.1882,126.227,125.7609,125.7997,107327.0
2024-02-07 15:55:00,129.52,129.71,129.5,129.64,267337.0,125.7803,125.9648,125.7609,125.8968,267337.0
2024-02-08 09:30:00,129.63,130.02,129.03,129.57,47860.0,125.8871,126.2658,125.3044,125.8288,47860.0
2024-02-08 09:35:00,129.57,130.15,129.55,130.06,20040.0,125.8288,126.3921,125.8094,126.3047,20040.0
2024-02-08 09:40:00,130.08,130.15,129.82,129.94,15491.0,126.3241,126.3921,126.0716,126.1882,15491.0
2024-02-08 09:45:00,129.89,130.02,129.79,130.0,15066.0,126.1396,126.2658,126.0425,126.2464,15066.0
2024-02-08 09:50:00,129.96,129.96,129.59,129.61,7484.0,126.2076,126.2076,125.8483,125.8677,7484.0
2024-02-08 09:55:00,129.61,129.73,129.36,129.41,19707.0,125.8677,125.9842,125.6249,125.6735,19707.0
2024-02-08 10:00:00,129.51,129.79,129.5,129.74,6359.0,125.7706,126.0425,125.7609,125.9939,6359.0
2024-02-08 10:05:00,129.74,129.76,129.51,129.63,8971.0,125.9939,126.0134,125.7706,125.8871,8971.0
2024-02-08 10:10:00,129.59,129.62,129.36,129.41,9999.0,125.8483,125.8774,125.6249,125.6735,9999.0
2024-02-08 10:15:00,129.36,129.39,129.09,129.26,13155.0,125.6249,125.654,125.3627,125.5278,13155.0
2024-02-08 10:20:00,129.26,129.31,128.89,128.94,13616.0,125.5278,125.5763,125.1685,125.217,13616.0
2024-02-08 10:25:00,128.88,129.21,128.83,129.21,10733.0,125.1588,125.4792,125.1102,125.4792,10733.0
2024-02-08 10:30:00,129.19,129.32,129.12,129.26,24502.0,125.4598,125.5861,125.3918,125.5278,24502.0
2024-02-08 10:35:00,129.22,129.24,129.0,129.13,10907.0,125.4889,125.5084,125.2753,125.4015,10907.0
2024-02-08 10:40:00,129.1,129.19,129.01,129.17,10366.0,125.3724,125.4598,125.285,125.4404,10366.0
2024-02-08 10:45:00,129.17,129.19,129.1,129.12,5816.0,125.4404,125.4598,125.3724,125.3918,5816.0
2024-02-08 10:50:00,129.11,129.11,128.81,128.93,29357.0,125.3821,125.3821,125.0908,125.2073,29357.0
2024-02-08 10:55:00,128.94,129.04,128.86,128.99,13555.0,125.217,125.3141,125.1393,125.2656,13555.0
2024-02-08 11:00:00,129.0,129.05,128.94,129.01,9328.0,125.2753,125.3239,125.217,125.285,9328.0
2024-02-08 11:05:00,129.0,129.0,128.75,128.76,7099.0,125.2753,125.2753,125.0325,125.0422,7099.0
2024-02-08 11:10:00,128.71,129.0,128.68,128.97,6393.0,124.9937,125.2753,124.9645,125.2462,6393.0
2024-02-08 11:15:00,128.99,129.15,128.94,129.13,8342.0,125.2656,125.421,125.217,125.4015,8342.0
2024-02-08 11:20:00,129.16,129.19,129.01,129.16,4760.0,125.4307,125.4598,125.285,125.4307,4760.0
2024-02-08 11:25:00,129.16,129.31,129.15,129.25,9761.0,125.4307,125.5763,125.421,125.5181,9761.0
2024-02-08 11:30:00,129.23,129.38,129.21,129.3,7663.0,125.4987,125.6443,125.4792,125.5666,7663.0
2024-02-08 11:35:00,129.24,129.34,129.16,129.3,9027.0,125.5084,125.6055,125.4307,125.5666,9027.0
2024-02-08 11:40:00,129.3,129.37,129.29,129.33,6618.0,125.5666,125.6346,125.5569,125.5958,6618.0
2024-02-08 11:45:00,129.35,129.42,129.35,129.42,5235.0,125.6152,125.6832,125.6152,125.6832,5235.0
2024-02-08 11:50:00,129.44,129.5,129.2,129.2,18916.0,125.7026,125.7609,125.4695,125.4695,18916.0
2024-02-08 11:55:00,129.19,129.37,128.98,129.32,20682.0,125.4598,125.6346,125.2559,125.5861,20682.0
2024-02-08 12:00:00,129.34,129.63,129.34,129.63,4965.0,125.6055,125.8871,125.6055,125.8871,4965.0
2024-02-08 12:05:00,129.59,129.72,129.58,129.64,6125.0,125.8483,125.9745,125.8386,125.8968,6125.0
2024-02-08 12:10:00,129.64,129.68,129.57,129.65,7329.0,125.8968,125.9357,125.8288,125.9065,7329.0
2024-02-08 12:15:00,129.64,129.64,129.58,129.62,6443.0,125.8968,125.8968,125.8386,125.8774,6443.0
2024-02-08 12:20:00,129.6,129.78,129.6,129.78,2431.0,125.858,126.0328,125.858,126.0328,2431.0
2024-02-08 12:25:00,129.77,129.83,129.71,129.8,4106.0,126.0231,126.0813,125.9648,126.0522,4106.0
2024-02-08 12:30:00,129.79,129.8,129.6,129.65,4525.0,126.0425,126.0522,125.858,125.9065,4525.0
2024-02-08 12:35:00,129.66,129.8,129.66,129.78,3467.0,125.9162,126.0522,125.9162,126.0328,3467.0
2024-02-08 12:40:00,129.77,129.82,129.72,129.82,4087.0,126.0231,126.0716,125.9745,126.0716,4087.0
2024-02-08 12:45:00,129.82,129.87,129.78,129.85,7732.0,126.0716,126.1202,126.0328,126.1008,7732.0
2024-02-08 12:50:00,129.85,130.01,129.81,129.97,11336.0,126.1008,126.2561,126.0619,126.2173,11336.0
2024-02-08 12:55:00,129.99,130.04,129.97,130.01,8643.0,126.2367,126.2853,126.2173,126.2561,8643.0
2024-02-08 13:00:00,130.0,130.21,130.0,130.09,10704.0,126.2464,126.4504,126.2464,126.3338,10704.0
2024-02-08 13:05:00,130.08,130.09,129.96,130.09,9566.0,126.3241,126.3338,126.2076,126.3338,9566.0
2024-02-08 13:10:00,130.11,130.16,130.08,130.11,7403.0,126.3532,126.4018,126.3241,126.3532,7403.0
2024-02-08 13:15:00,130.1,130.18,130.0,130.0,11035.0,126.3435,126.4212,126.2464,126.2464,11035.0
2024-02-08 13:20:00,130.0,130.02,129.93,130.0,10289.0,126.2464,126.2658,126.1784,126.2464,10289.0
2024-02-08 13:25:00,130.0,130.06,129.97,130.06,11881.0,126.2464,126.3047,126.2173,126.3047,11881.0
2024-02-08 13:30:00,130.09,130.25,130.08,130.24,7655.0,126.3338,126.4892,126.3241,126.4795,7655.0
2024-02-08 13:35:00,130.2,130.25,130.12,130.24,7057.0,126.4406,126.4892,126.363,126.4795,7057.0
2024-02-08 13:40:00,130.24,130.28,130.1,130.17,10759.0,126.4795,126.5183,126.3435,126.4115,10759.0
2024-02-08 13:45:00,130.17,130.24,130.12,130.24,13251.0,126.4115,126.4795,126.363,126.4795,13251.0
2024-02-08 13:50:00,130.24,130.39,130.2,130.36,12855.0,126.4795,126.6252,126.4406,126.596,12855.0
2024-02-08 13:55:00,130.38,130.52,130.32,130.52,9039.0,126.6155,126.7514,126.5572,126.7514,9039.0
2024-02-08 14:00:00,130.5,130.61,130.49,130.55,6930.0,126.732,126.8388,126.7223,126.7805,6930.0
2024-02-08 14:05:00,130.58,130.69,130.58,130.67,12553.0,126.8097,126.9165,126.8097,126.8971,12553.0
2024-02-08 14:10:00,130.68,130.68,130.48,130.5,8807.0,126.9068,126.9068,126.7126,126.732,8807.0
2024-02-08 14:15:00,130.46,130.52,130.4,130.41,6614.0,126.6931,126.7514,126.6349,126.6446,6614.0
2024-02-08 14:20:00,130.4,130.41,130.19,130.22,9673.0,126.6349,126.6446,126.4309,126.4601,9673.0
2024-02-08 14:25:00,130.22,130.41,130.22,130.38,3650.0,126.4601,126.6446,126.4601,126.6155,3650.0
2024-02-08 14:30:00,130.39,130.41,130.33,130.37,6840.0,126.6252,126.6446,126.5669,126.6057,6840.0
2024-02-08 14:35:00,130.37,130.56,130.34,130.49,7408.0,126.6057,126.7903,126.5766,126.7223,7408.0
2024-02-08 14:40:00,130.49,130.54,130.46,130.47,7830.0,126.7223,126.7708,126.6931,126.7029,7830.0
2024-02-08 14:45:00,130.47,130.47,130.31,130.32,11657.0,126.7029,126.7029,126.5475,126.5572,11657.0
2024-02-08 14:50:00,130.3,130.49,130.14,130.41,24403.0,126.5378,126.7223,126.3824,126.6446,24403.0
2024-02-08 14:55:00,130.37,130.49,130.37,130.43,9771.0,126.6057,126.7223,126.6057,126.664,9771.0
2024-02-08 15:00:00,130.42,130.47,130.34,130.37,17465.0,126.6543,126.7029,126.5766,126.6057,17465.0
2024-02-08 15:05:00,130.37,130.45,130.32,130.44,14199.0,126.6057,126.6834,126.5572,126.6737,14199.0
2024-02-08 15:10:00,130.44,130.44,130.38,130.41,9641.0,126.6737,126.6737,126.6155,126.6446,9641.0
2024-02-08 15:15:00,130.39,130.51,130.34,130.51,8944.0,126.6252,126.7417,126.5766,126.7417,8944.0
2024-02-08 15:20:00,130.52,130.64,130.52,130.59,10146.0,126.7514,126.8679,126.7514,126.8194,10146.0
2024-02-08 15:25:00,130.57,130.57,130.47,130.53,14213.0,126.8,126.8,126.7029,126.7611,14213.0
2024-02-08 15:30:00,130.51,130.51,130.41,130.41,15124.0,126.7417,126.7417,126.6446,126.6446,15124.0
2024-02-08 15:35:00,130.4,130.42,130.3,130.42,24161.0,126.6349,126.6543,126.5378,126.6543,24161.0
2024-02-08 15:40:00,130.42,130.44,130.17,130.19,27161.0,126.6543,126.6737,126.4115,126.4309,27161.0
2024-02-08 15:45:00,130.19,130.3,130.15,130.24,19231.0,126.4309,126.5378,126.3921,126.4795,19231.0
2024-02-08 15:50:00,130.21,130.37,130.2,130.34,35141.0,126.4504,126.6057,126.4406,126.5766,35141.0
2024-02-08 15:55:00,130.33,130.61,130.33,130.38,115062.0,126.5669,126.8388,126.5669,126.6155,115062.0
2024-02-09 09:30:00,130.41,130.41,129.96,130.16,25335.0,126.6446,126.6446,126.2076,126.4018,25335.0
2024-02-09 09:35:00,130.2,130.37,129.85,129.88,12861.0,126.4406,126.6057,126.1008,126.1299,12861.0
2024-02-09 09:40:00,129.89,129.95,129.62,129.62,14241.0,126.1396,126.1979,125.8774,125.8774,14241.0
2024-02-09 09:45:00,129.64,129.64,129.32,129.57,10881.0,125.8968,125.8968,125.5861,125.8288,10881.0
2024-02-09 09:50:00,129.63,129.67,129.46,129.59,5239.0,125.8871,125.926,125.722,125.8483,5239.0
2024-02-09 09:55:00,129.61,129.71,129.54,129.63,13190.0,125.8677,125.9648,125.7997,125.8871,13190.0
2024-02-09 10:00:00,129.63,129.73,129.41,129.51,50102.0,125.8871,125.9842,125.6735,125.7706,50102.0
2024-02-09 10:05:00,129.54,129.68,129.43,129.55,14230.0,125.7997,125.9357,125.6929,125.8094,14230.0
2024-02-09 10:10:00,129.52,129.71,129.38,129.69,8519.0,125.7803,125.9648,125.6443,125.9454,8519.0
2024-02-09 10:15:00,129.65,129.66,129.4,129.59,6821.0,125.9065,125.9162,125.6637,125.8483,6821.0
2024-02-09 10:20:00,129.6,129.7,129.49,129.7,5866.0,125.858,125.9551,125.7511,125.9551,5866.0
2024-02-09 10:25:00,129.6,129.81,129.57,129.57,19545.0,125.858,126.0619,125.8288,125.8288,19545.0
2024-02-09 10:30:00,129.57,129.86,129.57,129.71,9785.0,125.8288,126.1105,125.8288,125.9648,9785.0
2024-02-09 10:35:00,129.72,129.77,129.58,129.59,8535.0,125.9745,126.0231,125.8386,125.8483,8535.0
2024-02-09 10:40:00,129.61,129.73,129.55,129.63,10993.0,125.8677,125.9842,125.8094,125.8871,10993.0
2024-02-09 10:45:00,129.65,129.73,129.53,129.65,11803.0,125.9065,125.9842,125.79,125.9065,11803.0
2024-02-09 10:50:00,129.65,129.76,129.53,129.62,10469.0,125.9065,126.0134,125.79,125.8774,10469.0
2024-02-09 10:55:00,129.62,129.64,129.51,129.61,6799.0,125.8774,125.8968,125.7706,125.8677,6799.0
2024-02-09 11:00:00,129.63,129.72,129.56,129.71,9355.0,125.8871,125.9745,125.8191,125.9648,9355.0
2024-02-09 11:05:00,129.71,129.79,129.64,129.76,15645.0,125.9648,126.0425,125.8968,126.0134,15645.0
2024-02-09 11:10:00,129.75,129.79,129.68,129.71,11825.0,126.0036,126.0425,125.9357,125.9648,11825.0
2024-02-09 11:15:00,129.71,129.72,129.64,129.67,13407.0,125.9648,125.9745,125.8968,125.926,13407.0
2024-02-09 11:20:00,129.65,129.71,129.53,129.6,8323.0,125.9065,125.9648,125.79,125.858,8323.0
2024-02-09 11:25:00,129.61,129.73,129.55,129.69,6938.0,125.8677,125.9842,125.8094,125.9454,6938.0
2024-02-09 11:30:00,129.7,129.71,129.62,129.67,9271.0,125.9551,125.9648,125.8774,125.926,9271.0
2024-02-09 11:35:00,129.7,129.72,129.68,129.69,6338.0,125.9551,125.9745,125.9357,125.9454,6338.0
2024-02-09 11:40:00,129.68,129.81,129.66,129.81,8390.0,125.9357,126.0619,125.9162,126.0619,8390.0
2024-02-09 11:45:00,129.83,129.83,129.76,129.79,8195.0,126.0813,126.0813,126.0134,126.0425,8195.0
2024-02-09 11:50:00,129.78,129.83,129.72,129.81,6630.0,126.0328,126.0813,125.9745,126.0619,6630.0
2024-02-09 11:55:00,129.82,129.83,129.76,129.77,6348.0,126.0716,126.0813,126.0134,126.0231,6348.0
2024-02-09 12:00:00,129.8,129.85,129.76,129.78,6630.0,126.0522,126.1008,126.0134,126.0328,6630.0
2024-02-09 12:05:00,129.8,129.89,129.75,129.76,10403.0,126.0522,126.1396,126.0036,126.0134,10403.0
2024-02-09 12:10:00,129.79,129.81,129.77,129.79,5700.0,126.0425,126.0619,126.0231,126.0425,5700.0
2024-02-09 12:15:00,129.79,129.81,129.74,129.74,6032.0,126.0425,126.0619,125.9939,125.9939,6032.0
2024-02-09 12:20:00,129.73,129.77,129.7,129.74,12858.0,125.9842,126.0231,125.9551,125.9939,12858.0
2024-02-09 12:25:00,129.74,129.78,129.74,129.76,6978.0,125.9939,126.0328,125.9939,126.0134,6978.0
2024-02-09 12:30:00,129.76,129.81,129.74,129.78,10817.0,126.0134,126.0619,125.9939,126.0328,10817.0
2024-02-09 12:35:00,129.78,129.8,129.72,129.8,4695.0,126.0328,126.0522,125.9745,126.0522,4695.0
2024-02-09 12:40:00,129.79,129.85,129.78,129.85,13293.0,126.0425,126.1008,126.0328,126.1008,13293.0
2024-02-09 12:45:00,129.84,129.84,129.76,129.8,6282.0,126.091,126.091,126.0134,126.0522,6282.0
2024-02-09 12:50:00,129.79,129.81,129.76,129.77,6616.0,126.0425,126.0619,126.0134,126.0231,6616.0
2024-02-09 12:55:00,129.76,129.93,129.76,129.92,11270.0,126.0134,126.1784,126.0134,126.1687,11270.0
2024-02-09 13:00:00,129.94,129.96,129.91,129.91,3518.0,126.1882,126.2076,126.159,126.159,3518.0
2024-02-09 13:05:00,129.9,129.97,129.82,129.96,6471.0,126.1493,126.2173,126.0716,126.2076,6471.0
2024-02-09 13:10:00,129.98,130.06,129.94,129.95,9711.0,126.227,126.3047,126.1882,126.1979,9711.0
2024-02-09 13:15:00,129.95,129.95,129.8,129.86,8412.0,126.1979,126.1979,126.0522,126.1105,8412.0
2024-02-09 13:20:00,129.87,129.87,129.82,129.86,19644.0,126.1202,126.1202,126.0716,126.1105,19644.0
2024-02-09 13:25:00,129.87,129.94,129.83,129.94,3505.0,126.1202,126.1882,126.0813,126.1882,3505.0
2024-02-09 13:30:00,129.96,129.96,129.83,129.86,5561.0,126.2076,126.2076,126.0813,126.1105,5561.0
2024-02-09 13:35:00,129.86,129.86,129.79,129.83,10893.0,126.1105,126.1105,126.0425,126.0813,10893.0
2024-02-09 13:40:00,129.83,129.85,129.78,129.83,9427.0,126.0813,126.1008,126.0328,126.0813,9427.0
2024-02-09 13:45:00,129.83,129.85,129.82,129.84,5300.0,126.0813,126.1008,126.0716,126.091,5300.0
2024-02-09 13:50:00,129.84,129.86,129.79,129.79,3742.0,126.091,126.1105,126.0425,126.0425,3742.0
2024-02-09 13:55:00,129.8,129.9,129.78,129.9,5859.0,126.0522,126.1493,126.0328,126.1493,5859.0
2024-02-09 14:00:00,129.91,130.07,129.91,130.05,5536.0,126.159,126.3144,126.159,126.295,5536.0
2024-02-09 14:05:00,130.03,130.12,130.0,130.1,6870.0,126.2756,126.363,126.2464,126.3435,6870.0
2024-02-09 14:10:00,130.12,130.19,130.11,130.19,6324.0,126.363,126.4309,126.3532,126.4309,6324.0
2024-02-09 14:15:00,130.19,130.25,130.14,130.17,12166.0,126.4309,126.4892,126.3824,126.4115,12166.0
2024-02-09 14:20:00,130.17,130.21,130.14,130.19,5711.0,126.4115,126.4504,126.3824,126.4309,5711.0
2024-02-09 14:25:00,130.2,130.21,130.11,130.13,7398.0,126.4406,126.4504,126.3532,126.3727,7398.0
2024-02-09 14:30:00,130.15,130.26,130.14,130.24,7898.0,126.3921,126.4989,126.3824,126.4795,7898.0
2024-02-09 14:35:00,130.21,130.23,130.14,130.2,15207.0,126.4504,126.4698,126.3824,126.4406,15207.0
2024-02-09 14:40:00,130.21,130.36,130.2,130.34,5576.0,126.4504,126.596,126.4406,126.5766,5576.0
2024-02-09 14:45:00,130.34,130.35,130.32,130.33,5482.0,126.5766,126.5863,126.5572,126.5669,5482.0
2024-02-09 14:50:00,130.34,130.4,130.29,130.4,13768.0,126.5766,126.6349,126.528,126.6349,13768.0
2024-02-09 14:55:00,130.39,130.4,130.28,130.32,11194.0,126.6252,126.6349,126.5183,126.5572,11194.0
2024-02-09 15:00:00,130.32,130.34,130.21,130.22,24945.0,126.5572,126.5766,126.4504,126.4601,24945.0
2024-02-09 15:05:00,130.22,130.35,130.21,130.29,28579.0,126.4601,126.5863,126.4504,126.528,28579.0
2024-02-09 15:10:00,130.3,130.3,130.17,130.18,16912.0,126.5378,126.5378,126.4115,126.4212,16912.0
2024-02-09 15:15:00,130.17,130.2,130.12,130.16,41027.0,126.4115,126.4406,126.363,126.4018,41027.0
2024-02-09 15:20:00,130.18,130.35,130.18,130.34,23942.0,126.4212,126.5863,126.4212,126.5766,23942.0
2024-02-09 15:25:00,130.34,130.35,130.25,130.28,14341.0,126.5766,126.5863,126.4892,126.5183,14341.0
2024-02-09 15:30:00,130.28,130.31,130.17,130.29,68648.0,126.5183,126.5475,126.4115,126.528,68648.0
2024-02-09 15:35:00,130.29,130.32,130.28,130.31,12126.0,126.528,126.5572,126.5183,126.5475,12126.0
2024-02-09 15:40:00,130.31,130.32,130.16,130.21,44289.0,126.5475,126.5572,126.4018,126.4504,44289.0
2024-02-09 15:45:00,130.21,130.33,130.2,130.28,45658.0,126.4504,126.5669,126.4406,126.5183,45658.0
2024-02-09 15:50:00,130.27,130.37,130.18,130.19,67191.0,126.5086,126.6057,126.4212,126.4309,67191.0
2024-02-09 15:55:00,130.19,130.35,130.18,130.27,123430.0,126.4309,126.5863,126.4212,126.5086,123430.0
2024-02-12 09:30:00,130.28,131.24,130.28,131.24,38346.0,126.5183,127.4506,126.5183,127.4506,38346.0
2024-02-12 09:35:00,131.14,131.42,131.04,131.41,15364.0,127.3535,127.6254,127.2564,127.6157,15364.0
2024-02-12 09:40:00,131.44,131.5,131.27,131.34,8195.0,127.6448,127.7031,127.4798,127.5477,8195.0
2024-02-12 09:45:00,131.36,131.62,131.31,131.31,11754.0,127.5672,127.8196,127.5186,127.5186,11754.0
2024-02-12 09:50:00,131.32,131.49,131.12,131.49,6955.0,127.5283,127.6934,127.3341,127.6934,6955.0
2024-02-12 09:55:00,131.49,131.58,131.32,131.32,12712.0,127.6934,127.7808,127.5283,127.5283,12712.0
2024-02-12 10:00:00,131.27,131.32,131.08,131.28,7572.0,127.4798,127.5283,127.2952,127.4895,7572.0
2024-02-12 10:05:00,131.29,131.32,131.06,131.06,9148.0,127.4992,127.5283,127.2758,127.2758,9148.0
2024-02-12 10:10:00,131.03,131.14,130.96,130.98,4551.0,127.2467,127.3535,127.1787,127.1981,4551.0
2024-02-12 10:15:00,130.96,130.96,130.71,130.84,4611.0,127.1787,127.1787,126.9359,127.0622,4611.0
2024-02-12 10:20:00,130.85,130.85,130.7,130.74,9516.0,127.0719,127.0719,126.9262,126.9651,9516.0
2024-02-12 10:25:00,130.74,130.79,130.63,130.77,13392.0,126.9651,127.0136,126.8582,126.9942,13392.0
2024-02-12 10:30:00,130.78,130.88,130.72,130.72,4320.0,127.0039,127.101,126.9456,126.9456,4320.0
2024-02-12 10:35:00,130.69,130.76,130.64,130.72,8907.0,126.9165,126.9845,126.8679,126.9456,8907.0
2024-02-12 10:40:00,130.75,130.91,130.73,130.91,8424.0,126.9748,127.1301,126.9553,127.1301,8424.0
2024-02-12 10:45:00,130.88,130.91,130.79,130.79,3536.0,127.101,127.1301,127.0136,127.0136,3536.0
2024-02-12 10:50:00,130.81,130.85,130.69,130.8,8202.0,127.033,127.0719,126.9165,127.0233,8202.0
2024-02-12 10:55:00,130.79,130.93,130.79,130.84,7539.0,127.0136,127.1496,127.0136,127.0622,7539.0
2024-02-12 11:00:00,130.82,130.91,130.8,130.89,4052.0,127.0427,127.1301,127.0233,127.1107,4052.0
2024-02-12 11:05:00,130.89,131.06,130.88,131.03,4483.0,127.1107,127.2758,127.101,127.2467,4483.0
2024-02-12 11:10:00,131.02,131.08,130.97,131.08,3740.0,127.237,127.2952,127.1884,127.2952,3740.0
2024-02-12 11:15:00,131.08,131.15,131.01,131.15,9514.0,127.2952,127.3632,127.2273,127.3632,9514.0
2024-02-12 11:20:00,131.15,131.16,131.06,131.14,3425.0,127.3632,127.3729,127.2758,127.3535,3425.0
2024-02-12 11:25:00,131.14,131.14,131.06,131.07,3790.0,127.3535,127.3535,127.2758,127.2855,3790.0
2024-02-12 11:30:00,131.06,131.11,131.01,131.08,6586.0,127.2758,127.3244,127.2273,127.2952,6586.0
2024-02-12 11:35:00,131.01,131.01,130.85,130.86,3845.0,127.2273,127.2273,127.0719,127.0816,3845.0
2024-02-12 11:40:00,130.86,130.98,130.86,130.89,3597.0,127.0816,127.1981,127.0816,127.1107,3597.0
2024-02-12 11:45:00,130.87,130.94,130.85,130.92,3219.0,127.0913,127.1593,127.0719,127.1399,3219.0
2024-02-12 11:50:00,130.93,130.98,130.9,130.91,3902.0,127.1496,127.1981,127.1204,127.1301,3902.0
2024-02-12 11:55:00,130.91,130.91,130.82,130.85,5063.0,127.1301,127.1301,127.0427,127.0719,5063.0
2024-02-12 12:00:00,130.85,130.91,130.8,130.88,7323.0,127.0719,127.1301,127.0233,127.101,7323.0
2024-02-12 12:05:00,130.88,131.08,130.86,130.96,7445.0,127.101,127.2952,127.0816,127.1787,7445.0
2024-02-12 12:10:00,130.96,131.18,130.94,131.18,5788.0,127.1787,127.3924,127.1593,127.3924,5788.0
2024-02-12 12:15:00,131.17,131.26,131.11,131.19,8665.0,127.3826,127.47,127.3244,127.4021,8665.0
2024-02-12 12:20:00,131.19,131.23,131.12,131.22,6136.0,127.4021,127.4409,127.3341,127.4312,6136.0
2024-02-12 12:25:00,131.25,131.27,131.14,131.26,8508.0,127.4603,127.4798,127.3535,127.47,8508.0
2024-02-12 12:30:00,131.27,131.27,131.22,131.24,7994.0,127.4798,127.4798,127.4312,127.4506,7994.0
2024-02-12 12:35:00,131.22,131.27,131.2,131.24,4673.0,127.4312,127.4798,127.4118,127.4506,4673.0
2024-02-12 12:40:00,131.24,131.34,131.19,131.19,11176.0,127.4506,127.5477,127.4021,127.4021,11176.0
2024-02-12 12:45:00,131.19,131.29,131.15,131.28,6926.0,127.4021,127.4992,127.3632,127.4895,6926.0
2024-02-12 12:50:00,131.28,131.43,131.26,131.43,5167.0,127.4895,127.6351,127.47,127.6351,5167.0
2024-02-12 12:55:00,131.4,131.47,131.33,131.47,7562.0,127.606,127.674,127.538,127.674,7562.0
2024-02-12 13:00:00,131.47,131.6,131.47,131.56,6869.0,127.674,127.8002,127.674,127.7614,6869.0
2024-02-12 13:05:00,131.56,131.73,131.52,131.72,7139.0,127.7614,127.9265,127.7225,127.9168,7139.0
2024-02-12 13:10:00,131.76,131.86,131.7,131.84,10779.0,127.9556,128.0527,127.8973,128.0333,10779.0
2024-02-12 13:15:00,131.84,131.86,131.79,131.86,5099.0,128.0333,128.0527,127.9847,128.0527,5099.0
2024-02-12 13:20:00,131.87,131.96,131.85,131.91,12228.0,128.0624,128.1498,128.043,128.1013,12228.0
2024-02-12 13:25:00,131.9,131.92,131.84,131.88,6216.0,128.0916,128.111,128.0333,128.0721,6216.0
2024-02-12 13:30:00,131.88,131.93,131.84,131.84,10335.0,128.0721,128.1207,128.0333,128.0333,10335.0
2024-02-12 13:35:00,131.82,131.85,131.53,131.56,19917.0,128.0139,128.043,127.7322,127.7614,19917.0
2024-02-12 13:40:00,131.55,131.66,131.54,131.55,7850.0,127.7517,127.8585,127.742,127.7517,7850.0
2024-02-12 13:45:00,131.55,131.56,131.46,131.5,4554.0,127.7517,127.7614,127.6643,127.7031,4554.0
2024-02-12 13:50:00,131.53,131.56,131.39,131.4,6233.0,127.7322,127.7614,127.5963,127.606,6233.0
2024-02-12 13:55:00,131.43,131.43,131.29,131.31,14787.0,127.6351,127.6351,127.4992,127.5186,14787.0
2024-02-12 14:00:00,131.31,131.5,131.31,131.47,13375.0,127.5186,127.7031,127.5186,127.674,13375.0
2024-02-12 14:05:00,131.47,131.52,131.36,131.41,6468.0,127.674,127.7225,127.5672,127.6157,6468.0
2024-02-12 14:10:00,131.42,131.46,131.35,131.44,8072.0,127.6254,127.6643,127.5574,127.6448,8072.0
2024-02-12 14:15:00,131.43,131.45,131.22,131.25,5720.0,127.6351,127.6546,127.4312,127.4603,5720.0
2024-02-12 14:20:00,131.22,131.4,131.21,131.36,6457.0,127.4312,127.606,127.4215,127.5672,6457.0
2024-02-12 14:25:00,131.44,131.45,131.27,131.37,8933.0,127.6448,127.6546,127.4798,127.5769,8933.0
2024-02-12 14:30:00,131.36,131.44,131.31,131.34,7153.0,127.5672,127.6448,127.5186,127.5477,7153.0
2024-02-12 14:35:00,131.33,131.34,131.23,131.24,6756.0,127.538,127.5477,127.4409,127.4506,6756.0
2024-02-12 14:40:00,131.21,131.34,131.16,131.3,8487.0,127.4215,127.5477,127.3729,127.5089,8487.0
2024-02-12 14:45:00,131.3,131.48,131.26,131.4,52455.0,127.5089,127.6837,127.47,127.606,52455.0
2024-02-12 14:50:00,131.4,131.48,131.37,131.48,9602.0,127.606,127.6837,127.5769,127.6837,9602.0
2024-02-12 14:55:00,131.48,131.57,131.48,131.55,13812.0,127.6837,127.7711,127.6837,127.7517,13812.0
2024-02-12 15:00:00,131.55,131.58,131.41,131.42,17768.0,127.7517,127.7808,127.6157,127.6254,17768.0
2024-02-12 15:05:00,131.41,131.43,131.2,131.21,7385.0,127.6157,127.6351,127.4118,127.4215,7385.0
2024-02-12 15:10:00,131.21,131.21,131.08,131.08,9665.0,127.4215,127.4215,127.2952,127.2952,9665.0
2024-02-12 15:15:00,131.07,131.14,131.01,131.05,9583.0,127.2855,127.3535,127.2273,127.2661,9583.0
2024-02-12 15:20:00,131.05,131.07,130.98,131.01,11382.0,127.2661,127.2855,127.1981,127.2273,11382.0
2024-02-12 15:25:00,131.0,131.13,131.0,131.06,9193.0,127.2175,127.3438,127.2175,127.2758,9193.0
2024-02-12 15:30:00,131.06,131.31,131.06,131.28,12654.0,127.2758,127.5186,127.2758,127.4895,12654.0
2024-02-12 15:35:00,131.29,131.38,131.27,131.28,15436.0,127.4992,127.5866,127.4798,127.4895,15436.0
2024-02-12 15:40:00,131.27,131.35,131.24,131.33,17181.0,127.4798,127.5574,127.4506,127.538,17181.0
2024-02-12 15:45:00,131.32,131.36,131.14,131.27,31423.0,127.5283,127.5672,127.3535,127.4798,31423.0
2024-02-12 15:50:00,131.23,131.42,131.15,131.38,51977.0,127.4409,127.6254,127.3632,127.5866,51977.0
2024-02-12 15:55:00,131.37,131.43,131.25,131.36,158814.0,127.5769,127.6351,127.4603,127.5672,158814.0
2024-02-13 09:30:00,130.5,131.11,130.5,130.96,37162.0,126.732,127.3244,126.732,127.1787,37162.0
2024-02-13 09:35:00,130.97,130.98,130.44,130.47,9442.0,127.1884,127.1981,126.6737,126.7029,9442.0
2024-02-13 09:40:00,130.47,130.58,130.3,130.32,6032.0,126.7029,126.8097,126.5378,126.5572,6032.0
2024-02-13 09:45:00,130.26,130.44,130.25,130.28,6165.0,126.4989,126.6737,126.4892,126.5183,6165.0
2024-02-13 09:50:00,130.35,130.43,130.16,130.19,17334.0,126.5863,126.664,126.4018,126.4309,17334.0
2024-02-13 09:55:00,130.22,130.31,129.78,129.94,10281.0,126.4601,126.5475,126.0328,126.1882,10281.0
2024-02-13 10:00:00,130.0,130.1,129.86,129.86,7075.0,126.2464,126.3435,126.1105,126.1105,7075.0
2024-02-13 10:05:00,129.89,130.18,129.78,130.18,9733.0,126.1396,126.4212,126.0328,126.4212,9733.0
2024-02-13 10:10:00,130.19,130.65,130.15,130.65,14618.0,126.4309,126.8777,126.3921,126.8777,14618.0
2024-02-13 10:15:00,130.63,130.64,130.34,130.41,8949.0,126.8582,126.8679,126.5766,126.6446,8949.0
2024-02-13 10:20:00,130.43,130.64,130.42,130.61,8596.0,126.664,126.8679,126.6543,126.8388,8596.0
2024-02-13 10:25:00,130.62,130.67,130.46,130.62,9221.0,126.8485,126.8971,126.6931,126.8485,9221.0
2024-02-13 10:30:00,130.58,130.67,130.5,130.67,9621.0,126.8097,126.8971,126.732,126.8971,9621.0
2024-02-13 10:35:00,130.67,130.77,130.59,130.72,13859.0,126.8971,126.9942,126.8194,126.9456,13859.0
2024-02-13 10:40:00,130.72,130.8,130.59,130.6,11618.0,126.9456,127.0233,126.8194,126.8291,11618.0
2024-02-13 10:45:00,130.62,130.65,130.47,130.57,7172.0,126.8485,126.8777,126.7029,126.8,7172.0
2024-02-13 10:50:00,130.59,130.63,130.48,130.63,7692.0,126.8194,126.8582,126.7126,126.8582,7692.0
2024-02-13 10:55:00,130.66,130.74,130.62,130.68,4829.0,126.8874,126.9651,126.8485,126.9068,4829.0
2024-02-13 11:00:00,130.72,130.93,130.72,130.92,7990.0,126.9456,127.1496,126.9456,127.1399,7990.0
2024-02-13 11:05:00,130.9,131.09,130.9,131.04,13736.0,127.1204,127.305,127.1204,127.2564,13736.0
2024-02-13 11:10:00,131.08,131.08,130.95,131.0,7385.0,127.2952,127.2952,127.169,127.2175,7385.0
2024-02-13 11:15:00,131.01,131.04,130.97,130.98,7220.0,127.2273,127.2564,127.1884,127.1981,7220.0
2024-02-13 11:20:00,130.99,131.02,130.92,130.93,7823.0,127.2078,127.237,127.1399,127.1496,7823.0
2024-02-13 11:25:00,130.94,130.99,130.84,130.97,11264.0,127.1593,127.2078,127.0622,127.1884,11264.0
2024-02-13 11:30:00,131.0,131.02,130.81,130.82,7330.0,127.2175,127.237,127.033,127.0427,7330.0
2024-02-13 11:35:00,130.8,130.82,130.73,130.77,4921.0,127.0233,127.0427,126.9553,126.9942,4921.0
2024-02-13 11:40:00,130.81,130.86,130.55,130.59,7198.0,127.033,127.0816,126.7805,126.8194,7198.0
2024-02-13 11:45:00,130.59,130.66,130.48,130.5,5027.0,126.8194,126.8874,126.7126,126.732,5027.0
2024-02-13 11:50:00,130.46,130.47,130.29,130.35,19240.0,126.6931,126.7029,126.528,126.5863,19240.0
2024-02-13 11:55:00,130.35,130.44,130.25,130.3,6705.0,126.5863,126.6737,126.4892,126.5378,6705.0
2024-02-13 12:00:00,130.27,130.35,130.23,130.31,3205.0,126.5086,126.5863,126.4698,126.5475,3205.0
2024-02-13 12:05:00,130.29,130.29,130.17,130.25,2010.0,126.528,126.528,126.4115,126.4892,2010.0
2024-02-13 12:10:00,130.25,130.29,130.21,130.25,2814.0,126.4892,126.528,126.4504,126.4892,2814.0
2024-02-13 12:15:00,130.28,130.28,130.1,130.1,4160.0,126.5183,126.5183,126.3435,126.3435,4160.0
2024-02-13 12:20:00,130.11,130.16,130.08,130.15,5633.0,126.3532,126.4018,126.3241,126.3921,5633.0
2024-02-13 12:25:00,130.13,130.15,130.09,130.11,5464.0,126.3727,126.3921,126.3338,126.3532,5464.0
2024-02-13 12:30:00,130.12,130.3,130.12,130.24,6840.0,126.363,126.5378,126.363,126.4795,6840.0
2024-02-13 12:35:00,130.22,130.22,130.13,130.17,2414.0,126.4601,126.4601,126.3727,126.4115,2414.0
2024-02-13 12:40:00,130.23,130.23,130.13,130.16,2437.0,126.4698,126.4698,126.3727,126.4018,2437.0
2024-02-13 12:45:00,130.12,130.15,130.08,130.14,4535.0,126.363,126.3921,126.3241,126.3824,4535.0
2024-02-13 12:50:00,130.15,130.28,130.13,130.25,8547.0,126.3921,126.5183,126.3727,126.4892,8547.0
2024-02-13 12:55:00,130.26,130.44,130.26,130.38,8751.0,126.4989,126.6737,126.4989,126.6155,8751.0
2024-02-13 13:00:00,130.39,130.39,130.28,130.34,4627.0,126.6252,126.6252,126.5183,126.5766,4627.0
2024-02-13 13:05:00,130.29,130.33,130.27,130.29,4225.0,126.528,126.5669,126.5086,126.528,4225.0
2024-02-13 13:10:00,130.23,130.24,130.15,130.21,4207.0,126.4698,126.4795,126.3921,126.4504,4207.0
2024-02-13 13:15:00,130.22,130.32,130.16,130.25,10107.0,126.4601,126.5572,126.4018,126.4892,10107.0
2024-02-13 13:20:00,130.25,130.3,130.23,130.23,4537.0,126.4892,126.5378,126.4698,126.4698,4537.0
2024-02-13 13:25:00,130.22,130.35,130.18,130.35,8827.0,126.4601,126.5863,126.4212,126.5863,8827.0
2024-02-13 13:30:00,130.34,130.37,130.25,130.3,3802.0,126.5766,126.6057,126.4892,126.5378,3802.0
2024-02-13 13:35:00,130.31,130.31,130.23,130.25,3229.0,126.5475,126.5475,126.4698,126.4892,3229.0
2024-02-13 13:40:00,130.24,130.24,130.1,130.17,2500.0,126.4795,126.4795,126.3435,126.4115,2500.0
2024-02-13 13:45:00,130.18,130.22,130.15,130.22,5551.0,126.4212,126.4601,126.3921,126.4601,5551.0
2024-02-13 13:50:00,130.22,130.25,130.18,130.25,5160.0,126.4601,126.4892,126.4212,126.4892,5160.0
2024-02-13 13:55:00,130.2,130.27,130.18,130.25,2221.0,126.4406,126.5086,126.4212,126.4892,2221.0
2024-02-13 14:00:00,130.25,130.44,130.24,130.39,11387.0,126.4892,126.6737,126.4795,126.6252,11387.0
2024-02-13 14:05:00,130.41,130.46,130.37,130.43,8522.0,126.6446,126.6931,126.6057,126.664,8522.0
2024-02-13 14:10:00,130.42,130.45,130.35,130.36,11392.0,126.6543,126.6834,126.5863,126.596,11392.0
2024-02-13 14:15:00,130.33,130.37,130.23,130.31,6629.0,126.5669,126.6057,126.4698,126.5475,6629.0
2024-02-13 14:20:00,130.31,130.34,130.14,130.15,5810.0,126.5475,126.5766,126.3824,126.3921,5810.0
2024-02-13 14:25:00,130.12,130.3,130.08,130.28,11800.0,126.363,126.5378,126.3241,126.5183,11800.0
2024-02-13 14:30:00,130.27,130.45,130.27,130.45,15602.0,126.5086,126.6834,126.5086,126.6834,15602.0
2024-02-13 14:35:00,130.46,130.48,130.42,130.48,4690.0,126.6931,126.7126,126.6543,126.7126,4690.0
2024-02-13 14:40:00,130.51,130.55,130.49,130.5,3524.0,126.7417,126.7805,126.7223,126.732,3524.0
2024-02-13 14:45:00,130.45,130.48,130.4,130.42,6055.0,126.6834,126.7126,126.6349,126.6543,6055.0
2024-02-13 14:50:00,130.42,130.46,130.33,130.36,11012.0,126.6543,126.6931,126.5669,126.596,11012.0
2024-02-13 14:55:00,130.35,130.38,130.14,130.27,13931.0,126.5863,126.6155,126.3824,126.5086,13931.0
2024-02-13 15:00:00,130.27,130.35,130.21,130.33,25954.0,126.5086,126.5863,126.4504,126.5669,25954.0
2024-02-13 15:05:00,130.33,130.43,130.33,130.36,23045.0,126.5669,126.664,126.5669,126.596,23045.0
2024-02-13 15:10:00,130.37,130.5,130.37,130.46,8985.0,126.6057,126.732,126.6057,126.6931,8985.0
2024-02-13 15:15:00,130.45,130.5,130.38,130.45,9827.0,126.6834,126.732,126.6155,126.6834,9827.0
2024-02-13 15:20:00,130.47,130.47,130.43,130.47,8269.0,126.7029,126.7029,126.664,126.7029,8269.0
2024-02-13 15:25:00,130.48,130.55,130.43,130.48,6665.0,126.7126,126.7805,126.664,126.7126,6665.0
2024-02-13 15:30:00,130.47,130.63,130.42,130.62,9072.0,126.7029,126.8582,126.6543,126.8485,9072.0
2024-02-13 15:35:00,130.61,130.72,130.6,130.7,15111.0,126.8388,126.9456,126.8291,126.9262,15111.0
2024-02-13 15:40:00,130.71,130.8,130.7,130.7,13835.0,126.9359,127.0233,126.9262,126.9262,13835.0
2024-02-13 15:45:00,130.71,130.94,130.7,130.93,32461.0,126.9359,127.1593,126.9262,127.1496,32461.0
2024-02-13 15:50:00,130.91,130.93,130.82,130.87,51760.0,127.1301,127.1496,127.0427,127.0913,51760.0
2024-02-13 15:55:00,130.88,131.21,130.88,131.2,133202.0,127.101,127.4215,127.101,127.4118,133202.0
2024-02-14 09:30:00,131.6,131.95,131.53,131.87,21291.0,127.8002,128.1401,127.7322,128.0624,21291.0
2024-02-14 09:35:00,131.84,131.86,131.43,131.82,7935.0,128.0333,128.0527,127.6351,128.0139,7935.0
2024-02-14 09:40:00,131.87,132.16,131.84,132.16,7547.0,128.0624,128.3441,128.0333,128.3441,7547.0
2024-02-14 09:45:00,132.24,132.35,131.98,132.0,9063.0,128.4217,128.5286,128.1693,128.1887,9063.0
2024-02-14 09:50:00,132.05,132.47,132.04,132.41,6979.0,128.2372,128.6451,128.2275,128.5868,6979.0
2024-02-14 09:55:00,132.44,132.46,132.11,132.25,26508.0,128.616,128.6354,128.2955,128.4315,26508.0
2024-02-14 10:00:00,132.29,132.46,132.22,132.24,13069.0,128.4703,128.6354,128.4023,128.4217,13069.0
2024-02-14 10:05:00,132.11,132.37,132.11,132.34,19401.0,128.2955,128.548,128.2955,128.5189,19401.0
2024-02-14 10:10:00,132.31,132.54,132.2,132.48,14698.0,128.4897,128.7131,128.3829,128.6548,14698.0
2024-02-14 10:15:00,132.51,132.51,132.35,132.43,12414.0,128.684,128.684,128.5286,128.6063,12414.0
2024-02-14 10:20:00,132.44,132.5,132.35,132.5,13335.0,128.616,128.6742,128.5286,128.6742,13335.0
2024-02-14 10:25:00,132.53,132.66,132.38,132.39,6936.0,128.7034,128.8296,128.5577,128.5674,6936.0
2024-02-14 10:30:00,132.37,132.64,132.37,132.52,5651.0,128.548,128.8102,128.548,128.6937,5651.0
2024-02-14 10:35:00,132.52,132.61,132.41,132.58,7137.0,128.6937,128.7811,128.5868,128.7519,7137.0
2024-02-14 10:40:00,132.6,132.66,132.5,132.66,12201.0,128.7714,128.8296,128.6742,128.8296,12201.0
2024-02-14 10:45:00,132.65,132.7,132.58,132.62,8825.0,128.8199,128.8685,128.7519,128.7908,8825.0
2024-02-14 10:50:00,132.6,132.64,132.51,132.64,11347.0,128.7714,128.8102,128.684,128.8102,11347.0
2024-02-14 10:55:00,132.59,132.76,132.55,132.67,10480.0,128.7616,128.9267,128.7228,128.8393,10480.0
2024-02-14 11:00:00,132.66,132.76,132.57,132.73,15417.0,128.8296,128.9267,128.7422,128.8976,15417.0
2024-02-14 11:05:00,132.75,132.9,132.72,132.9,8959.0,128.917,129.0627,128.8879,129.0627,8959.0
2024-02-14 11:10:00,132.9,132.97,132.81,132.81,12089.0,129.0627,129.1307,128.9753,128.9753,12089.0
2024-02-14 11:15:00,132.8,132.92,132.66,132.72,13044.0,128.9656,129.0821,128.8296,128.8879,13044.0
2024-02-14 11:20:00,132.73,132.76,132.63,132.66,13721.0,128.8976,128.9267,128.8005,128.8296,13721.0
2024-02-14 11:25:00,132.65,132.7,132.59,132.66,12520.0,128.8199,128.8685,128.7616,128.8296,12520.0
2024-02-14 11:30:00,132.66,132.72,132.64,132.65,12544.0,128.8296,128.8879,128.8102,128.8199,12544.0
2024-02-14 11:35:00,132.62,132.69,132.6,132.66,5887.0,128.7908,128.8588,128.7714,128.8296,5887.0
2024-02-14 11:40:00,132.67,132.72,132.51,132.55,14462.0,128.8393,128.8879,128.684,128.7228,14462.0
2024-02-14 11:45:00,132.56,132.7,132.56,132.69,10823.0,128.7325,128.8685,128.7325,128.8588,10823.0
2024-02-14 11:50:00,132.69,132.77,132.65,132.74,6805.0,128.8588,128.9364,128.8199,128.9073,6805.0
2024-02-14 11:55:00,132.71,132.72,132.64,132.72,5136.0,128.8782,128.8879,128.8102,128.8879,5136.0
2024-02-14 12:00:00,132.73,132.77,132.66,132.67,9198.0,128.8976,128.9364,128.8296,128.8393,9198.0
2024-02-14 12:05:00,132.67,132.7,132.61,132.7,8304.0,128.8393,128.8685,128.7811,128.8685,8304.0
2024-02-14 12:10:00,132.7,132.86,132.65,132.83,16068.0,128.8685,129.0238,128.8199,128.9947,16068.0
2024-02-14 12:15:00,132.84,132.9,132.79,132.86,12328.0,129.0044,129.0627,128.9559,129.0238,12328.0
2024-02-14 12:20:00,132.86,132.87,132.78,132.84,10261.0,129.0238,129.0336,128.9462,129.0044,10261.0
2024-02-14 12:25:00,132.82,132.91,132.71,132.9,14831.0,128.985,129.0724,128.8782,129.0627,14831.0
2024-02-14 12:30:00,132.92,132.94,132.81,132.89,10565.0,129.0821,129.1015,128.9753,129.053,10565.0
2024-02-14 12:35:00,132.88,132.89,132.76,132.78,10689.0,129.0433,129.053,128.9267,128.9462,10689.0
2024-02-14 12:40:00,132.79,132.9,132.77,132.86,8241.0,128.9559,129.0627,128.9364,129.0238,8241.0
2024-02-14 12:45:00,132.83,132.88,132.8,132.87,5281.0,128.9947,129.0433,128.9656,129.0336,5281.0
2024-02-14 12:50:00,132.86,132.86,132.79,132.81,4491.0,129.0238,129.0238,128.9559,128.9753,4491.0
2024-02-14 12:55:00,132.82,132.93,132.82,132.93,7304.0,128.985,129.0918,128.985,129.0918,7304.0
2024-02-14 13:00:00,132.94,132.98,132.91,132.98,6067.0,129.1015,129.1404,129.0724,129.1404,6067.0
2024-02-14 13:05:00,132.97,133.02,132.92,132.99,5869.0,129.1307,129.1792,129.0821,129.1501,5869.0
2024-02-14 13:10:00,132.96,133.04,132.92,132.99,10223.0,129.121,129.1986,129.0821,129.1501,10223.0
2024-02-14 13:15:00,133.01,133.08,132.98,132.98,6772.0,129.1695,129.2375,129.1404,129.1404,6772.0
2024-02-14 13:20:00,132.96,133.12,132.95,133.09,9531.0,129.121,129.2763,129.1112,129.2472,9531.0
2024-02-14 13:25:00,133.1,133.19,133.0,133.02,15164.0,129.2569,129.3443,129.1598,129.1792,15164.0
2024-02-14 13:30:00,133.03,133.21,133.03,133.19,5651.0,129.1889,129.3637,129.1889,129.3443,5651.0
2024-02-14 13:35:00,133.18,133.33,133.18,133.28,6211.0,129.3346,129.4803,129.3346,129.4317,6211.0
2024-02-14 13:40:00,133.29,133.34,133.27,133.28,14457.0,129.4414,129.49,129.422,129.4317,14457.0
2024-02-14 13:45:00,133.29,133.41,133.28,133.4,9678.0,129.4414,129.558,129.4317,129.5483,9678.0
2024-02-14 13:50:00,133.37,133.41,133.28,133.4,7682.0,129.5191,129.558,129.4317,129.5483,7682.0
2024-02-14 13:55:00,133.41,133.44,133.36,133.43,12286.0,129.558,129.5871,129.5094,129.5774,12286.0
2024-02-14 14:00:00,133.42,133.44,133.31,133.37,12778.0,129.5677,129.5871,129.4609,129.5191,12778.0
2024-02-14 14:05:00,133.37,133.37,133.21,133.23,20112.0,129.5191,129.5191,129.3637,129.3832,20112.0
2024-02-14 14:10:00,133.25,133.4,133.25,133.39,12405.0,129.4026,129.5483,129.4026,129.5385,12405.0
2024-02-14 14:15:00,133.38,133.47,133.34,133.36,8407.0,129.5288,129.6162,129.49,129.5094,8407.0
2024-02-14 14:20:00,133.36,133.47,133.36,133.46,7415.0,129.5094,129.6162,129.5094,129.6065,7415.0
2024-02-14 14:25:00,133.46,133.69,133.46,133.69,17626.0,129.6065,129.8299,129.6065,129.8299,17626.0
2024-02-14 14:30:00,133.69,133.69,133.54,133.67,8961.0,129.8299,129.8299,129.6842,129.8105,8961.0
2024-02-14 14:35:00,133.68,133.69,133.58,133.63,8601.0,129.8202,129.8299,129.7231,129.7716,8601.0
2024-02-14 14:40:00,133.59,133.64,133.54,133.58,9734.0,129.7328,129.7813,129.6842,129.7231,9734.0
2024-02-14 14:45:00,133.57,133.63,133.44,133.51,10344.0,129.7133,129.7716,129.5871,129.6551,10344.0
2024-02-14 14:50:00,133.5,133.51,133.39,133.5,11164.0,129.6454,129.6551,129.5385,129.6454,11164.0
2024-02-14 14:55:00,133.51,133.56,133.39,133.52,11402.0,129.6551,129.7036,129.5385,129.6648,11402.0
2024-02-14 15:00:00,133.53,133.61,133.45,133.61,9290.0,129.6745,129.7522,129.5968,129.7522,9290.0
2024-02-14 15:05:00,133.63,133.69,133.57,133.65,8953.0,129.7716,129.8299,129.7133,129.791,8953.0
2024-02-14 15:10:00,133.67,134.01,133.66,133.96,22502.0,129.8105,130.1406,129.8007,130.0921,22502.0
2024-02-14 15:15:00,133.96,134.04,133.89,133.9,12861.0,130.0921,130.1698,130.0241,130.0338,12861.0
2024-02-14 15:20:00,133.9,134.12,133.83,134.12,32230.0,130.0338,130.2475,129.9658,130.2475,32230.0
2024-02-14 15:25:00,134.11,134.16,133.94,133.94,15425.0,130.2378,130.2863,130.0727,130.0727,15425.0
2024-02-14 15:30:00,133.96,134.01,133.83,133.93,15993.0,130.0921,130.1406,129.9658,130.0629,15993.0
2024-02-14 15:35:00,133.93,134.12,133.92,134.06,26973.0,130.0629,130.2475,130.0532,130.1892,26973.0
2024-02-14 15:40:00,134.07,134.13,133.97,134.11,29998.0,130.1989,130.2572,130.1018,130.2378,29998.0
2024-02-14 15:45:00,134.11,134.25,134.1,134.21,55072.0,130.2378,130.3737,130.228,130.3349,55072.0
2024-02-14 15:50:00,134.21,134.23,134.11,134.15,71092.0,130.3349,130.3543,130.2378,130.2766,71092.0
2024-02-14 15:55:00,134.17,134.18,133.89,134.01,328580.0,130.296,130.3057,130.0241,130.1406,328580.0
2024-02-15 09:30:00,134.0,134.73,133.87,134.32,59550.0,130.1309,130.8399,130.0047,130.4417,59550.0
2024-02-15 09:35:00,134.32,134.76,134.28,134.71,27661.0,130.4417,130.869,130.4028,130.8204,27661.0
2024-02-15 09:40:00,134.6,134.67,134.28,134.33,14183.0,130.7136,130.7816,130.4028,130.4514,14183.0
2024-02-15 09:45:00,134.35,134.65,134.22,134.63,42271.0,130.4708,130.7622,130.3446,130.7427,42271.0
2024-02-15 09:50:00,134.6,135.34,134.53,134.96,36970.0,130.7136,131.4322,130.6456,131.0632,36970.0
2024-02-15 09:55:00,135.02,135.3,134.75,135.28,10914.0,131.1215,131.3934,130.8593,131.374,10914.0
2024-02-15 10:00:00,135.33,135.4,135.11,135.33,12136.0,131.4225,131.4905,131.2089,131.4225,12136.0
2024-02-15 10:05:00,135.33,135.43,135.25,135.42,16490.0,131.4225,131.5196,131.3448,131.5099,16490.0
2024-02-15 10:10:00,135.44,135.58,135.2,135.44,31088.0,131.5294,131.6653,131.2963,131.5294,31088.0
2024-02-15 10:15:00,135.44,135.5,135.21,135.5,18194.0,131.5294,131.5876,131.306,131.5876,18194.0
2024-02-15 10:20:00,135.49,135.61,135.37,135.61,39221.0,131.5779,131.6944,131.4614,131.6944,39221.0
2024-02-15 10:25:00,135.58,135.61,135.4,135.54,28240.0,131.6653,131.6944,131.4905,131.6265,28240.0
2024-02-15 10:30:00,135.49,135.58,135.32,135.37,86693.0,131.5779,131.6653,131.4128,131.4614,86693.0
2024-02-15 10:35:00,135.36,135.4,135.19,135.22,30186.0,131.4517,131.4905,131.2866,131.3157,30186.0
2024-02-15 10:40:00,135.25,135.29,135.08,135.25,27981.0,131.3448,131.3837,131.1797,131.3448,27981.0
2024-02-15 10:45:00,135.27,135.27,135.11,135.27,11397.0,131.3643,131.3643,131.2089,131.3643,11397.0
2024-02-15 10:50:00,135.3,135.41,135.27,135.32,9123.0,131.3934,131.5002,131.3643,131.4128,9123.0
2024-02-15 10:55:00,135.37,135.49,135.3,135.49,6746.0,131.4614,131.5779,131.3934,131.5779,6746.0
2024-02-15 11:00:00,135.46,135.5,135.33,135.33,12988.0,131.5488,131.5876,131.4225,131.4225,12988.0
2024-02-15 11:05:00,135.34,135.35,135.22,135.27,14618.0,131.4322,131.4419,131.3157,131.3643,14618.0
2024-02-15 11:10:00,135.25,135.37,135.24,135.28,6824.0,131.3448,131.4614,131.3351,131.374,6824.0
2024-02-15 11:15:00,135.28,135.42,135.27,135.29,8605.0,131.374,131.5099,131.3643,131.3837,8605.0
2024-02-15 11:20:00,135.28,135.31,135.06,135.11,22592.0,131.374,131.4031,131.1603,131.2089,22592.0
2024-02-15 11:25:00,135.13,135.34,135.12,135.22,40284.0,131.2283,131.4322,131.2186,131.3157,40284.0
2024-02-15 11:30:00,135.24,135.24,135.02,135.03,9659.0,131.3351,131.3351,131.1215,131.1312,9659.0
2024-02-15 11:35:00,135.03,135.17,135.01,135.17,9127.0,131.1312,131.2671,131.1118,131.2671,9127.0
2024-02-15 11:40:00,135.2,135.27,135.05,135.16,10547.0,131.2963,131.3643,131.1506,131.2574,10547.0
2024-02-15 11:45:00,135.16,135.23,135.13,135.23,6833.0,131.2574,131.3254,131.2283,131.3254,6833.0
2024-02-15 11:50:00,135.22,135.23,135.06,135.15,32660.0,131.3157,131.3254,131.1603,131.2477,32660.0
2024-02-15 11:55:00,135.17,135.24,135.11,135.17,10668.0,131.2671,131.3351,131.2089,131.2671,10668.0
2024-02-15 12:00:00,135.16,135.36,135.16,135.35,14979.0,131.2574,131.4517,131.2574,131.4419,14979.0
2024-02-15 12:05:00,135.33,135.47,135.25,135.28,20634.0,131.4225,131.5585,131.3448,131.374,20634.0
2024-02-15 12:10:00,135.31,135.45,135.24,135.41,12005.0,131.4031,131.5391,131.3351,131.5002,12005.0
2024-02-15 12:15:00,135.42,135.57,135.39,135.56,14507.0,131.5099,131.6556,131.4808,131.6459,14507.0
2024-02-15 12:20:00,135.55,135.6,135.48,135.52,14440.0,131.6362,131.6847,131.5682,131.607,14440.0
2024-02-15 12:25:00,135.53,135.55,135.23,135.25,28808.0,131.6168,131.6362,131.3254,131.3448,28808.0
2024-02-15 12:30:00,135.23,135.35,135.19,135.22,19205.0,131.3254,131.4419,131.2866,131.3157,19205.0
2024-02-15 12:35:00,135.23,135.37,135.23,135.36,12610.0,131.3254,131.4614,131.3254,131.4517,12610.0
2024-02-15 12:40:00,135.33,135.36,135.25,135.28,7413.0,131.4225,131.4517,131.3448,131.374,7413.0
2024-02-15 12:45:00,135.29,135.56,135.29,135.55,38429.0,131.3837,131.6459,131.3837,131.6362,38429.0
2024-02-15 12:50:00,135.57,135.57,135.38,135.48,43011.0,131.6556,131.6556,131.4711,131.5682,43011.0
2024-02-15 12:55:00,135.48,135.5,135.28,135.33,14675.0,131.5682,131.5876,131.374,131.4225,14675.0
2024-02-15 13:00:00,135.33,135.42,135.31,135.35,13261.0,131.4225,131.5099,131.4031,131.4419,13261.0
2024-02-15 13:05:00,135.35,135.52,135.34,135.43,13065.0,131.4419,131.607,131.4322,131.5196,13065.0
2024-02-15 13:10:00,135.44,135.52,135.19,135.19,10638.0,131.5294,131.607,131.2866,131.2866,10638.0
2024-02-15 13:15:00,135.19,135.27,135.08,135.25,10944.0,131.2866,131.3643,131.1797,131.3448,10944.0
2024-02-15 13:20:00,135.24,135.26,135.15,135.22,10086.0,131.3351,131.3545,131.2477,131.3157,10086.0
2024-02-15 13:25:00,135.19,135.21,135.02,135.08,16020.0,131.2866,131.306,131.1215,131.1797,16020.0
2024-02-15 13:30:00,135.11,135.14,135.02,135.04,13091.0,131.2089,131.238,131.1215,131.1409,13091.0
2024-02-15 13:35:00,135.06,135.1,134.97,135.07,9758.0,131.1603,131.1992,131.0729,131.17,9758.0
2024-02-15 13:40:00,135.08,135.29,135.08,135.22,17563.0,131.1797,131.3837,131.1797,131.3157,17563.0
2024-02-15 13:45:00,135.23,135.26,135.1,135.12,9545.0,131.3254,131.3545,131.1992,131.2186,9545.0
2024-02-15 13:50:00,135.13,135.27,135.13,135.17,8136.0,131.2283,131.3643,131.2283,131.2671,8136.0
2024-02-15 13:55:00,135.17,135.28,135.13,135.15,10432.0,131.2671,131.374,131.2283,131.2477,10432.0
2024-02-15 14:00:00,135.16,135.21,135.11,135.14,11735.0,131.2574,131.306,131.2089,131.238,11735.0
2024-02-15 14:05:00,135.14,135.22,135.08,135.18,22934.0,131.238,131.3157,131.1797,131.2769,22934.0
2024-02-15 14:10:00,135.21,135.23,135.05,135.22,12720.0,131.306,131.3254,131.1506,131.3157,12720.0
2024-02-15 14:15:00,135.22,135.27,135.08,135.17,11057.0,131.3157,131.3643,131.1797,131.2671,11057.0
2024-02-15 14:20:00,135.17,135.18,135.01,135.03,13334.0,131.2671,131.2769,131.1118,131.1312,13334.0
2024-02-15 14:25:00,135.04,135.14,135.01,135.12,15694.0,131.1409,131.238,131.1118,131.2186,15694.0
2024-02-15 14:30:00,135.11,135.15,135.08,135.12,10307.0,131.2089,131.2477,131.1797,131.2186,10307.0
2024-02-15 14:35:00,135.13,135.22,135.12,135.18,11593.0,131.2283,131.3157,131.2186,131.2769,11593.0
2024-02-15 14:40:00,135.18,135.2,135.12,135.19,10752.0,131.2769,131.2963,131.2186,131.2866,10752.0
2024-02-15 14:45:00,135.19,135.2,135.14,135.2,9470.0,131.2866,131.2963,131.238,131.2963,9470.0
2024-02-15 14:50:00,135.21,135.27,135.15,135.27,14667.0,131.306,131.3643,131.2477,131.3643,14667.0
2024-02-15 14:55:00,135.27,135.31,135.12,135.18,15675.0,131.3643,131.4031,131.2186,131.2769,15675.0
2024-02-15 15:00:00,135.17,135.25,135.12,135.23,17398.0,131.2671,131.3448,131.2186,131.3254,17398.0
2024-02-15 15:05:00,135.23,135.28,135.18,135.26,12165.0,131.3254,131.374,131.2769,131.3545,12165.0
2024-02-15 15:10:00,135.27,135.28,135.21,135.25,12437.0,131.3643,131.374,131.306,131.3448,12437.0
2024-02-15 15:15:00,135.25,135.29,135.15,135.17,52812.0,131.3448,131.3837,131.2477,131.2671,52812.0
2024-02-15 15:20:00,135.17,135.24,135.02,135.03,37479.0,131.2671,131.3351,131.1215,131.1312,37479.0
2024-02-15 15:25:00,135.03,135.1,135.01,135.03,24967.0,131.1312,131.1992,131.1118,131.1312,24967.0
2024-02-15 15:30:00,135.03,135.18,135.0,135.13,25085.0,131.1312,131.2769,131.1021,131.2283,25085.0
2024-02-15 15:35:00,135.13,135.16,135.06,135.11,34743.0,131.2283,131.2574,131.1603,131.2089,34743.0
2024-02-15 15:40:00,135.11,135.17,135.07,135.15,35276.0,131.2089,131.2671,131.17,131.2477,35276.0
2024-02-15 15:45:00,135.15,135.16,135.02,135.11,40651.0,131.2477,131.2574,131.1215,131.2089,40651.0
2024-02-15 15:50:00,135.09,135.24,135.04,135.24,85508.0,131.1895,131.3351,131.1409,131.3351,85508.0
2024-02-15 15:55:00,135.23,135.43,135.19,135.41,286173.0,131.3254,131.5196,131.2866,131.5002,286173.0
2024-02-16 09:30:00,135.23,135.34,134.84,134.93,86650.0,131.3254,131.4322,130.9467,131.0341,86650.0
2024-02-16 09:35:00,134.8,135.15,134.78,134.87,17275.0,130.9078,131.2477,130.8884,130.9758,17275.0
2024-02-16 09:40:00,134.99,135.24,134.88,135.23,13821.0,131.0923,131.3351,130.9855,131.3254,13821.0
2024-02-16 09:45:00,135.19,135.23,135.02,135.02,2207.0,131.2866,131.3254,131.1215,131.1215,2207.0
2024-02-16 09:50:00,135.05,135.31,134.96,135.06,5631.0,131.1506,131.4031,131.0632,131.1603,5631.0
2024-02-16 09:55:00,135.03,135.21,134.98,135.06,14857.0,131.1312,131.306,131.0826,131.1603,14857.0
2024-02-16 10:00:00,135.05,135.23,134.95,134.97,9225.0,131.1506,131.3254,131.0535,131.0729,9225.0
2024-02-16 10:05:00,134.97,135.14,134.93,134.94,16808.0,131.0729,131.238,131.0341,131.0438,16808.0
2024-02-16 10:10:00,134.95,135.08,134.95,135.02,14076.0,131.0535,131.1797,131.0535,131.1215,14076.0
2024-02-16 10:15:00,135.03,135.06,134.86,134.96,20100.0,131.1312,131.1603,130.9661,131.0632,20100.0
2024-02-16 10:20:00,134.96,135.07,134.87,134.95,19280.0,131.0632,131.17,130.9758,131.0535,19280.0
2024-02-16 10:25:00,134.97,135.13,134.96,135.11,8354.0,131.0729,131.2283,131.0632,131.2089,8354.0
2024-02-16 10:30:00,135.08,135.1,134.97,134.97,47787.0,131.1797,131.1992,131.0729,131.0729,47787.0
2024-02-16 10:35:00,134.97,135.06,134.8,134.84,10609.0,131.0729,131.1603,130.9078,130.9467,10609.0
2024-02-16 10:40:00,134.83,135.0,134.78,135.0,10336.0,130.937,131.1021,130.8884,131.1021,10336.0
2024-02-16 10:45:00,134.97,134.98,134.84,134.97,9162.0,131.0729,131.0826,130.9467,131.0729,9162.0
2024-02-16 10:50:00,134.99,135.07,134.95,135.01,5600.0,131.0923,131.17,131.0535,131.1118,5600.0
2024-02-16 10:55:00,135.03,135.22,134.97,135.06,13606.0,131.1312,131.3157,131.0729,131.1603,13606.0
2024-02-16 11:00:00,135.07,135.14,135.0,135.0,3303.0,131.17,131.238,131.1021,131.1021,3303.0
2024-02-16 11:05:00,134.99,135.08,134.96,135.07,8369.0,131.0923,131.1797,131.0632,131.17,8369.0
2024-02-16 11:10:00,135.05,135.05,134.99,135.03,12086.0,131.1506,131.1506,131.0923,131.1312,12086.0
2024-02-16 11:15:00,135.03,135.17,135.01,135.14,10203.0,131.1312,131.2671,131.1118,131.238,10203.0
2024-02-16 11:20:00,135.16,135.22,135.06,135.16,7479.0,131.2574,131.3157,131.1603,131.2574,7479.0
2024-02-16 11:25:00,135.16,135.17,135.07,135.1,4236.0,131.2574,131.2671,131.17,131.1992,4236.0
2024-02-16 11:30:00,135.12,135.24,135.12,135.21,6740.0,131.2186,131.3351,131.2186,131.306,6740.0
2024-02-16 11:35:00,135.2,135.39,135.17,135.39,6367.0,131.2963,131.4808,131.2671,131.4808,6367.0
2024-02-16 11:40:00,135.38,135.48,135.38,135.45,10790.0,131.4711,131.5682,131.4711,131.5391,10790.0
2024-02-16 11:45:00,135.47,135.67,135.45,135.67,7114.0,131.5585,131.7527,131.5391,131.7527,7114.0
2024-02-16 11:50:00,135.67,135.74,135.66,135.69,6821.0,131.7527,131.8207,131.743,131.7721,6821.0
2024-02-16 11:55:00,135.7,135.7,135.46,135.5,11280.0,131.7818,131.7818,131.5488,131.5876,11280.0
2024-02-16 12:00:00,135.47,135.54,135.41,135.42,14004.0,131.5585,131.6265,131.5002,131.5099,14004.0
2024-02-16 12:05:00,135.42,135.47,135.34,135.37,7171.0,131.5099,131.5585,131.4322,131.4614,7171.0
2024-02-16 12:10:00,135.38,135.4,135.27,135.39,11328.0,131.4711,131.4905,131.3643,131.4808,11328.0
2024-02-16 12:15:00,135.37,135.39,135.28,135.33,34275.0,131.4614,131.4808,131.374,131.4225,34275.0
2024-02-16 12:20:00,135.33,135.34,135.22,135.22,10277.0,131.4225,131.4322,131.3157,131.3157,10277.0
2024-02-16 12:25:00,135.23,135.39,135.22,135.39,4693.0,131.3254,131.4808,131.3157,131.4808,4693.0
2024-02-16 12:30:00,135.39,135.39,135.26,135.3,7169.0,131.4808,131.4808,131.3545,131.3934,7169.0
2024-02-16 12:35:00,135.31,135.31,135.24,135.31,4580.0,131.4031,131.4031,131.3351,131.4031,4580.0
2024-02-16 12:40:00,135.31,135.46,135.3,135.45,6593.0,131.4031,131.5488,131.3934,131.5391,6593.0
2024-02-16 12:45:00,135.45,135.45,135.3,135.35,5790.0,131.5391,131.5391,131.3934,131.4419,5790.0
2024-02-16 12:50:00,135.35,135.36,135.32,135.35,4189.0,131.4419,131.4517,131.4128,131.4419,4189.0
2024-02-16 12:55:00,135.36,135.4,135.28,135.39,8329.0,131.4517,131.4905,131.374,131.4808,8329.0
2024-02-16 13:00:00,135.4,135.4,135.35,135.37,6063.0,131.4905,131.4905,131.4419,131.4614,6063.0
2024-02-16 13:05:00,135.36,135.44,135.33,135.41,10755.0,131.4517,131.5294,131.4225,131.5002,10755.0
2024-02-16 13:10:00,135.39,135.39,135.17,135.23,7977.0,131.4808,131.4808,131.2671,131.3254,7977.0
2024-02-16 13:15:00,135.24,135.3,135.24,135.29,3424.0,131.3351,131.3934,131.3351,131.3837,3424.0
2024-02-16 13:20:00,135.3,135.38,135.25,135.38,10531.0,131.3934,131.4711,131.3448,131.4711,10531.0
2024-02-16 13:25:00,135.39,135.42,135.31,135.39,14667.0,131.4808,131.5099,131.4031,131.4808,14667.0
2024-02-16 13:30:00,135.39,135.47,135.39,135.47,10120.0,131.4808,131.5585,131.4808,131.5585,10120.0
2024-02-16 13:35:00,135.48,135.8,135.48,135.79,32746.0,131.5682,131.879,131.5682,131.8692,32746.0
2024-02-16 13:40:00,135.8,135.85,135.67,135.75,7930.0,131.879,131.9275,131.7527,131.8304,7930.0
2024-02-16 13:45:00,135.74,135.77,135.69,135.71,4460.0,131.8207,131.8498,131.7721,131.7916,4460.0
2024-02-16 13:50:00,135.71,135.71,135.62,135.64,4944.0,131.7916,131.7916,131.7042,131.7236,4944.0
2024-02-16 13:55:00,135.64,135.79,135.62,135.78,7000.0,131.7236,131.8692,131.7042,131.8595,7000.0
2024-02-16 14:00:00,135.78,135.79,135.65,135.75,6385.0,131.8595,131.8692,131.7333,131.8304,6385.0
2024-02-16 14:05:00,135.75,135.77,135.71,135.75,5609.0,131.8304,131.8498,131.7916,131.8304,5609.0
2024-02-16 14:10:00,135.79,135.81,135.7,135.7,3903.0,131.8692,131.8887,131.7818,131.7818,3903.0
2024-02-16 14:15:00,135.71,135.73,135.6,135.62,4789.0,131.7916,131.811,131.6847,131.7042,4789.0
2024-02-16 14:20:00,135.61,135.66,135.61,135.65,6784.0,131.6944,131.743,131.6944,131.7333,6784.0
2024-02-16 14:25:00,135.63,135.69,135.63,135.68,5091.0,131.7139,131.7721,131.7139,131.7624,5091.0
2024-02-16 14:30:00,135.66,135.66,135.51,135.56,17678.0,131.743,131.743,131.5973,131.6459,17678.0
2024-02-16 14:35:00,135.58,135.68,135.58,135.68,9017.0,131.6653,131.7624,131.6653,131.7624,9017.0
2024-02-16 14:40:00,135.66,135.66,135.54,135.62,8123.0,131.743,131.743,131.6265,131.7042,8123.0
2024-02-16 14:45:00,135.63,135.63,135.32,135.47,21904.0,131.7139,131.7139,131.4128,131.5585,21904.0
2024-02-16 14:50:00,135.45,135.54,135.43,135.47,25940.0,131.5391,131.6265,131.5196,131.5585,25940.0
2024-02-16 14:55:00,135.44,135.51,135.25,135.36,20551.0,131.5294,131.5973,131.3448,131.4517,20551.0
2024-02-16 15:00:00,135.37,135.38,135.19,135.24,12179.0,131.4614,131.4711,131.2866,131.3351,12179.0
2024-02-16 15:05:00,135.22,135.24,135.14,135.18,13932.0,131.3157,131.3351,131.238,131.2769,13932.0
2024-02-16 15:10:00,135.18,135.25,135.12,135.25,17062.0,131.2769,131.3448,131.2186,131.3448,17062.0
2024-02-16 15:15:00,135.24,135.25,135.14,135.14,15570.0,131.3351,131.3448,131.238,131.238,15570.0
2024-02-16 15:20:00,135.14,135.21,135.13,135.13,79144.0,131.238,131.306,131.2283,131.2283,79144.0
2024-02-16 15:25:00,135.11,135.2,135.09,135.19,35636.0,131.2089,131.2963,131.1895,131.2866,35636.0
2024-02-16 15:30:00,135.19,135.22,135.03,135.05,26126.0,131.2866,131.3157,131.1312,131.1506,26126.0
2024-02-16 15:35:00,135.05,135.08,134.95,134.99,23113.0,131.1506,131.1797,131.0535,131.0923,23113.0
2024-02-16 15:40:00,134.99,135.06,134.84,134.84,49974.0,131.0923,131.1603,130.9467,130.9467,49974.0
2024-02-16 15:45:00,134.84,134.84,134.41,134.48,42931.0,130.9467,130.9467,130.5291,130.5971,42931.0
2024-02-16 15:50:00,134.4,134.76,134.39,134.74,84788.0,130.5194,130.869,130.5097,130.8496,84788.0
2024-02-16 15:55:00,134.75,134.77,134.49,134.55,243268.0,130.8593,130.8787,130.6068,130.665,243268.0
2024-02-20 09:30:00,133.79,134.35,133.09,134.17,33395.0,130.5769,131.1234,129.8937,130.9477,33395.0
2024-02-20 09:35:00,134.23,134.31,133.98,134.04,40238.0,131.0063,131.0844,130.7623,130.8209,40238.0
2024-02-20 09:40:00,134.05,134.39,133.91,134.15,7695.0,130.8306,131.1625,130.694,130.9282,7695.0
2024-02-20 09:45:00,134.07,134.43,133.97,134.33,11091.0,130.8501,131.2015,130.7525,131.1039,11091.0
2024-02-20 09:50:00,134.45,134.66,134.31,134.58,18735.0,131.221,131.426,131.0844,131.3479,18735.0
2024-02-20 09:55:00,134.61,134.61,133.97,133.97,44893.0,131.3772,131.3772,130.7525,130.7525,44893.0
2024-02-20 10:00:00,134.07,134.37,133.99,134.37,10049.0,130.8501,131.1429,130.7721,131.1429,10049.0
2024-02-20 10:05:00,134.41,134.41,134.09,134.21,38218.0,131.182,131.182,130.8697,130.9868,38218.0
2024-02-20 10:10:00,134.22,134.3,134.08,134.15,32221.0,130.9965,131.0746,130.8599,130.9282,32221.0
2024-02-20 10:15:00,134.19,134.31,134.13,134.31,6068.0,130.9673,131.0844,130.9087,131.0844,6068.0
2024-02-20 10:20:00,134.23,134.31,134.12,134.15,37080.0,131.0063,131.0844,130.8989,130.9282,37080.0
2024-02-20 10:25:00,134.14,134.43,134.14,134.39,34668.0,130.9185,131.2015,130.9185,131.1625,34668.0
2024-02-20 10:30:00,134.4,134.45,134.2,134.23,19272.0,131.1722,131.221,130.977,131.0063,19272.0
2024-02-20 10:35:00,134.2,134.21,133.99,134.17,9018.0,130.977,130.9868,130.7721,130.9477,9018.0
2024-02-20 10:40:00,134.19,134.28,134.13,134.16,5788.0,130.9673,131.0551,130.9087,130.938,5788.0
2024-02-20 10:45:00,134.15,134.26,134.02,134.25,17843.0,130.9282,131.0356,130.8013,131.0258,17843.0
2024-02-20 10:50:00,134.25,134.32,134.14,134.2,6100.0,131.0258,131.0941,130.9185,130.977,6100.0
2024-02-20 10:55:00,134.18,134.28,134.02,134.27,23341.0,130.9575,131.0551,130.8013,131.0453,23341.0
2024-02-20 11:00:00,134.34,134.44,134.31,134.33,6916.0,131.1137,131.2113,131.0844,131.1039,6916.0
2024-02-20 11:05:00,134.3,134.35,134.2,134.21,4226.0,131.0746,131.1234,130.977,130.9868,4226.0
2024-02-20 11:10:00,134.2,134.29,134.15,134.29,4737.0,130.977,131.0649,130.9282,131.0649,4737.0
2024-02-20 11:15:00,134.25,134.31,134.22,134.25,4164.0,131.0258,131.0844,130.9965,131.0258,4164.0
2024-02-20 11:20:00,134.21,134.22,134.14,134.22,3332.0,130.9868,130.9965,130.9185,130.9965,3332.0
2024-02-20 11:25:00,134.21,134.27,134.18,134.26,6427.0,130.9868,131.0453,130.9575,131.0356,6427.0
2024-02-20 11:30:00,134.3,134.34,134.16,134.25,6895.0,131.0746,131.1137,130.938,131.0258,6895.0
2024-02-20 11:35:00,134.28,134.38,134.27,134.33,47553.0,131.0551,131.1527,131.0453,131.1039,47553.0
2024-02-20 11:40:00,134.34,134.34,134.14,134.28,18467.0,131.1137,131.1137,130.9185,131.0551,18467.0
2024-02-20 11:45:00,134.28,134.44,134.26,134.44,3218.0,131.0551,131.2113,131.0356,131.2113,3218.0
2024-02-20 11:50:00,134.44,134.59,134.43,134.49,5935.0,131.2113,131.3577,131.2015,131.2601,5935.0
2024-02-20 11:55:00,134.5,134.55,134.36,134.36,8937.0,131.2698,131.3186,131.1332,131.1332,8937.0
2024-02-20 12:00:00,134.39,134.39,134.27,134.31,4134.0,131.1625,131.1625,131.0453,131.0844,4134.0
2024-02-20 12:05:00,134.32,134.48,134.3,134.45,9193.0,131.0941,131.2503,131.0746,131.221,9193.0
2024-02-20 12:10:00,134.45,134.51,134.34,134.34,4477.0,131.221,131.2796,131.1137,131.1137,4477.0
2024-02-20 12:15:00,134.3,134.33,134.23,134.28,4264.0,131.0746,131.1039,131.0063,131.0551,4264.0
2024-02-20 12:20:00,134.28,134.31,134.22,134.24,4157.0,131.0551,131.0844,130.9965,131.0161,4157.0
2024-02-20 12:25:00,134.25,134.33,134.17,134.17,5049.0,131.0258,131.1039,130.9477,130.9477,5049.0
2024-02-20 12:30:00,134.16,134.35,134.14,134.31,8040.0,130.938,131.1234,130.9185,131.0844,8040.0
2024-02-20 12:35:00,134.33,134.36,134.17,134.18,3792.0,131.1039,131.1332,130.9477,130.9575,3792.0
2024-02-20 12:40:00,134.21,134.29,134.18,134.26,5068.0,130.9868,131.0649,130.9575,131.0356,5068.0
2024-02-20 12:45:00,134.28,134.33,134.27,134.33,3691.0,131.0551,131.1039,131.0453,131.1039,3691.0
2024-02-20 12:50:00,134.31,134.35,134.29,134.35,6071.0,131.0844,131.1234,131.0649,131.1234,6071.0
2024-02-20 12:55:00,134.36,134.37,134.33,134.35,5213.0,131.1332,131.1429,131.1039,131.1234,5213.0
2024-02-20 13:00:00,134.37,134.4,134.32,134.39,5709.0,131.1429,131.1722,131.0941,131.1625,5709.0
2024-02-20 13:05:00,134.39,134.48,134.39,134.48,6409.0,131.1625,131.2503,131.1625,131.2503,6409.0
2024-02-20 13:10:00,134.48,134.54,134.46,134.49,5440.0,131.2503,131.3089,131.2308,131.2601,5440.0
2024-02-20 13:15:00,134.49,134.49,134.33,134.4,7803.0,131.2601,131.2601,131.1039,131.1722,7803.0
2024-02-20 13:20:00,134.42,134.44,134.38,134.44,3909.0,131.1917,131.2113,131.1527,131.2113,3909.0
2024-02-20 13:25:00,134.42,134.42,134.21,134.26,6331.0,131.1917,131.1917,130.9868,131.0356,6331.0
2024-02-20 13:30:00,134.23,134.36,134.21,134.36,9618.0,131.0063,131.1332,130.9868,131.1332,9618.0
2024-02-20 13:35:00,134.34,134.35,134.3,134.34,7954.0,131.1137,131.1234,131.0746,131.1137,7954.0
2024-02-20 13:40:00,134.34,134.37,134.26,134.34,55590.0,131.1137,131.1429,131.0356,131.1137,55590.0
2024-02-20 13:45:00,134.34,134.34,134.15,134.22,33241.0,131.1137,131.1137,130.9282,130.9965,33241.0
2024-02-20 13:50:00,134.22,134.28,134.17,134.23,6877.0,130.9965,131.0551,130.9477,131.0063,6877.0
2024-02-20 13:55:00,134.21,134.26,134.14,134.24,33209.0,130.9868,131.0356,130.9185,131.0161,33209.0
2024-02-20 14:00:00,134.21,134.21,134.0,134.02,5065.0,130.9868,130.9868,130.7818,130.8013,5065.0
2024-02-20 14:05:00,134.01,134.06,133.98,134.04,9817.0,130.7916,130.8404,130.7623,130.8209,9817.0
2024-02-20 14:10:00,134.0,134.1,133.93,134.1,11035.0,130.7818,130.8794,130.7135,130.8794,11035.0
2024-02-20 14:15:00,134.11,134.12,134.06,134.1,4172.0,130.8892,130.8989,130.8404,130.8794,4172.0
2024-02-20 14:20:00,134.11,134.11,133.96,134.06,8160.0,130.8892,130.8892,130.7428,130.8404,8160.0
2024-02-20 14:25:00,134.07,134.15,134.06,134.14,3679.0,130.8501,130.9282,130.8404,130.9185,3679.0
2024-02-20 14:30:00,134.13,134.15,134.04,134.09,7088.0,130.9087,130.9282,130.8209,130.8697,7088.0
2024-02-20 14:35:00,134.09,134.11,134.03,134.08,7182.0,130.8697,130.8892,130.8111,130.8599,7182.0
2024-02-20 14:40:00,134.06,134.11,134.02,134.1,8695.0,130.8404,130.8892,130.8013,130.8794,8695.0
2024-02-20 14:45:00,134.09,134.16,134.08,134.12,10567.0,130.8697,130.938,130.8599,130.8989,10567.0
2024-02-20 14:50:00,134.13,134.2,134.09,134.15,7174.0,130.9087,130.977,130.8697,130.9282,7174.0
2024-02-20 14:55:00,134.13,134.14,134.0,134.05,12818.0,130.9087,130.9185,130.7818,130.8306,12818.0
2024-02-20 15:00:00,134.06,134.06,133.91,133.95,12926.0,130.8404,130.8404,130.694,130.733,12926.0
2024-02-20 15:05:00,133.99,134.04,133.85,133.86,9848.0,130.7721,130.8209,130.6354,130.6452,9848.0
2024-02-20 15:10:00,133.87,133.93,133.84,133.84,14641.0,130.6549,130.7135,130.6257,130.6257,14641.0
2024-02-20 15:15:00,133.84,133.85,133.81,133.84,7257.0,130.6257,130.6354,130.5964,130.6257,7257.0
2024-02-20 15:20:00,133.83,133.91,133.78,133.88,37238.0,130.6159,130.694,130.5671,130.6647,37238.0
2024-02-20 15:25:00,133.87,133.97,133.76,133.76,22268.0,130.6549,130.7525,130.5476,130.5476,22268.0
2024-02-20 15:30:00,133.77,133.79,133.51,133.51,25291.0,130.5573,130.5769,130.3036,130.3036,25291.0
2024-02-20 15:35:00,133.49,133.64,133.45,133.58,18155.0,130.2841,130.4305,130.245,130.3719,18155.0
2024-02-20 15:40:00,133.58,133.76,133.57,133.69,17210.0,130.3719,130.5476,130.3622,130.4793,17210.0
2024-02-20 15:45:00,133.69,133.8,133.63,133.79,27813.0,130.4793,130.5866,130.4207,130.5769,27813.0
2024-02-20 15:50:00,133.79,133.9,133.74,133.85,58162.0,130.5769,130.6842,130.5281,130.6354,58162.0
2024-02-20 15:55:00,133.84,134.03,133.75,133.97,240210.0,130.6257,130.8111,130.5378,130.7525,240210.0
2024-02-21 09:30:00,134.02,134.11,133.22,133.52,22899.0,130.8013,130.8892,130.0206,130.3134,22899.0
2024-02-21 09:35:00,133.46,133.8,133.27,133.75,5674.0,130.2548,130.5866,130.0694,130.5378,5674.0
2024-02-21 09:40:00,133.72,133.83,133.54,133.69,13093.0,130.5086,130.6159,130.3329,130.4793,13093.0
2024-02-21 09:45:00,133.69,133.89,133.58,133.89,7887.0,130.4793,130.6745,130.3719,130.6745,7887.0
2024-02-21 09:50:00,133.79,133.91,133.67,133.68,6987.0,130.5769,130.694,130.4598,130.4695,6987.0
2024-02-21 09:55:00,133.8,133.96,133.79,133.94,7250.0,130.5866,130.7428,130.5769,130.7233,7250.0
2024-02-21 10:00:00,133.9,133.9,133.64,133.69,46016.0,130.6842,130.6842,130.4305,130.4793,46016.0
2024-02-21 10:05:00,133.69,133.91,133.62,133.88,6027.0,130.4793,130.694,130.411,130.6647,6027.0
2024-02-21 10:10:00,133.96,134.01,133.87,133.92,8486.0,130.7428,130.7916,130.6549,130.7037,8486.0
2024-02-21 10:15:00,133.94,134.05,133.9,133.99,4496.0,130.7233,130.8306,130.6842,130.7721,4496.0
2024-02-21 10:20:00,133.97,134.1,133.96,134.01,3287.0,130.7525,130.8794,130.7428,130.7916,3287.0
2024-02-21 10:25:00,134.02,134.13,133.99,134.02,4569.0,130.8013,130.9087,130.7721,130.8013,4569.0
2024-02-21 10:30:00,134.03,134.06,133.81,134.02,13517.0,130.8111,130.8404,130.5964,130.8013,13517.0
2024-02-21 10:35:00,134.01,134.14,133.96,134.13,8086.0,130.7916,130.9185,130.7428,130.9087,8086.0
2024-02-21 10:40:00,134.13,134.16,134.0,134.02,2995.0,130.9087,130.938,130.7818,130.8013,2995.0
2024-02-21 10:45:00,134.05,134.14,134.0,134.11,4925.0,130.8306,130.9185,130.7818,130.8892,4925.0
2024-02-21 10:50:00,134.16,134.16,134.04,134.04,16973.0,130.938,130.938,130.8209,130.8209,16973.0
2024-02-21 10:55:00,134.03,134.28,134.03,134.22,11109.0,130.8111,131.0551,130.8111,130.9965,11109.0
2024-02-21 11:00:00,134.23,134.28,134.19,134.25,6397.0,131.0063,131.0551,130.9673,131.0258,6397.0
2024-02-21 11:05:00,134.22,134.48,134.21,134.4,184027.0,130.9965,131.2503,130.9868,131.1722,184027.0
2024-02-21 11:10:00,134.4,134.46,134.24,134.32,9174.0,131.1722,131.2308,131.0161,131.0941,9174.0
2024-02-21 11:15:00,134.31,134.52,134.25,134.45,17410.0,131.0844,131.2893,131.0258,131.221,17410.0
2024-02-21 11:20:00,134.41,134.46,134.31,134.43,4844.0,131.182,131.2308,131.0844,131.2015,4844.0
2024-02-21 11:25:00,134.43,134.51,134.43,134.49,5148.0,131.2015,131.2796,131.2015,131.2601,5148.0
2024-02-21 11:30:00,134.51,134.58,134.49,134.51,9652.0,131.2796,131.3479,131.2601,131.2796,9652.0
2024-02-21 11:35:00,134.52,134.57,134.48,134.53,8912.0,131.2893,131.3381,131.2503,131.2991,8912.0
2024-02-21 11:40:00,134.51,134.73,134.48,134.71,8170.0,131.2796,131.4943,131.2503,131.4748,8170.0
2024-02-21 11:45:00,134.72,134.74,134.65,134.69,4097.0,131.4845,131.5041,131.4162,131.4553,4097.0
2024-02-21 11:50:00,134.68,134.71,134.49,134.55,8780.0,131.4455,131.4748,131.2601,131.3186,8780.0
2024-02-21 11:55:00,134.57,134.57,134.48,134.57,5602.0,131.3381,131.3381,131.2503,131.3381,5602.0
2024-02-21 12:00:00,134.56,134.63,134.53,134.55,5265.0,131.3284,131.3967,131.2991,131.3186,5265.0
2024-02-21 12:05:00,134.55,134.57,134.48,134.56,6410.0,131.3186,131.3381,131.2503,131.3284,6410.0
2024-02-21 12:10:00,134.55,134.61,134.54,134.57,6189.0,131.3186,131.3772,131.3089,131.3381,6189.0
2024-02-21 12:15:00,134.59,134.67,134.54,134.67,4842.0,131.3577,131.4357,131.3089,131.4357,4842.0
2024-02-21 12:20:00,134.67,134.69,134.6,134.67,8889.0,131.4357,131.4553,131.3674,131.4357,8889.0
2024-02-21 12:25:00,134.65,134.66,134.48,134.55,5726.0,131.4162,131.426,131.2503,131.3186,5726.0
2024-02-21 12:30:00,134.56,134.59,134.49,134.55,8986.0,131.3284,131.3577,131.2601,131.3186,8986.0
2024-02-21 12:35:00,134.55,134.62,134.54,134.59,5735.0,131.3186,131.3869,131.3089,131.3577,5735.0
2024-02-21 12:40:00,134.57,134.59,134.52,134.55,4167.0,131.3381,131.3577,131.2893,131.3186,4167.0
2024-02-21 12:45:00,134.56,134.8,134.56,134.64,13759.0,131.3284,131.5626,131.3284,131.4065,13759.0
2024-02-21 12:50:00,134.63,134.78,134.63,134.75,8075.0,131.3967,131.5431,131.3967,131.5138,8075.0
2024-02-21 12:55:00,134.74,134.79,134.69,134.69,8514.0,131.5041,131.5529,131.4553,131.4553,8514.0
2024-02-21 13:00:00,134.67,134.68,134.47,134.56,12666.0,131.4357,131.4455,131.2405,131.3284,12666.0
2024-02-21 13:05:00,134.57,134.65,134.56,134.62,21187.0,131.3381,131.4162,131.3284,131.3869,21187.0
2024-02-21 13:10:00,134.6,134.64,134.58,134.58,4996.0,131.3674,131.4065,131.3479,131.3479,4996.0
2024-02-21 13:15:00,134.57,134.66,134.55,134.59,7813.0,131.3381,131.426,131.3186,131.3577,7813.0
2024-02-21 13:20:00,134.59,134.68,134.56,134.68,8264.0,131.3577,131.4455,131.3284,131.4455,8264.0
2024-02-21 13:25:00,134.66,134.85,134.63,134.84,6764.0,131.426,131.6114,131.3967,131.6017,6764.0
2024-02-21 13:30:00,134.86,134.87,134.71,134.71,4607.0,131.6212,131.6309,131.4748,131.4748,4607.0
2024-02-21 13:35:00,134.72,134.85,134.72,134.84,7987.0,131.4845,131.6114,131.4845,131.6017,7987.0
2024-02-21 13:40:00,134.85,134.85,134.77,134.77,5663.0,131.6114,131.6114,131.5333,131.5333,5663.0
2024-02-21 13:45:00,134.78,134.79,134.67,134.75,7615.0,131.5431,131.5529,131.4357,131.5138,7615.0
2024-02-21 13:50:00,134.77,134.79,134.69,134.69,2902.0,131.5333,131.5529,131.4553,131.4553,2902.0
2024-02-21 13:55:00,134.71,134.74,134.65,134.68,20412.0,131.4748,131.5041,131.4162,131.4455,20412.0
2024-02-21 14:00:00,134.57,134.66,134.46,134.61,9125.0,131.3381,131.426,131.2308,131.3772,9125.0
2024-02-21 14:05:00,134.62,134.64,134.49,134.61,46150.0,131.3869,131.4065,131.2601,131.3772,46150.0
2024-02-21 14:10:00,134.63,134.64,134.5,134.56,8530.0,131.3967,131.4065,131.2698,131.3284,8530.0
2024-02-21 14:15:00,134.55,134.68,134.47,134.6,7973.0,131.3186,131.4455,131.2405,131.3674,7973.0
2024-02-21 14:20:00,134.59,134.63,134.56,134.63,5333.0,131.3577,131.3967,131.3284,131.3967,5333.0
2024-02-21 14:25:00,134.62,134.88,134.59,134.85,17388.0,131.3869,131.6407,131.3577,131.6114,17388.0
2024-02-21 14:30:00,134.85,134.86,134.72,134.75,9545.0,131.6114,131.6212,131.4845,131.5138,9545.0
2024-02-21 14:35:00,134.77,134.85,134.77,134.83,7600.0,131.5333,131.6114,131.5333,131.5919,7600.0
2024-02-21 14:40:00,134.83,134.86,134.76,134.79,7028.0,131.5919,131.6212,131.5236,131.5529,7028.0
2024-02-21 14:45:00,134.81,134.87,134.76,134.82,10094.0,131.5724,131.6309,131.5236,131.5821,10094.0
2024-02-21 14:50:00,134.83,134.87,134.78,134.87,7317.0,131.5919,131.6309,131.5431,131.6309,7317.0
2024-02-21 14:55:00,134.88,134.98,134.88,134.97,15407.0,131.6407,131.7383,131.6407,131.7285,15407.0
2024-02-21 15:00:00,134.96,134.98,134.77,134.84,12045.0,131.7188,131.7383,131.5333,131.6017,12045.0
2024-02-21 15:05:00,134.86,134.86,134.65,134.65,27917.0,131.6212,131.6212,131.4162,131.4162,27917.0
2024-02-21 15:10:00,134.64,134.64,134.55,134.58,7996.0,131.4065,131.4065,131.3186,131.3479,7996.0
2024-02-21 15:15:00,134.58,134.61,134.48,134.5,14735.0,131.3479,131.3772,131.2503,131.2698,14735.0
2024-02-21 15:20:00,134.5,134.52,134.47,134.52,21967.0,131.2698,131.2893,131.2405,131.2893,21967.0
2024-02-21 15:25:00,134.51,134.59,134.49,134.59,11664.0,131.2796,131.3577,131.2601,131.3577,11664.0
2024-02-21 15:30:00,134.53,134.65,134.53,134.61,9221.0,131.2991,131.4162,131.2991,131.3772,9221.0
2024-02-21 15:35:00,134.62,134.7,134.59,134.65,10964.0,131.3869,131.465,131.3577,131.4162,10964.0
2024-02-21 15:40:00,134.63,134.85,134.6,134.8,22530.0,131.3967,131.6114,131.3674,131.5626,22530.0
2024-02-21 15:45:00,134.79,134.85,134.74,134.79,32751.0,131.5529,131.6114,131.5041,131.5529,32751.0
2024-02-21 15:50:00,134.8,135.02,134.78,135.01,54184.0,131.5626,131.7773,131.5431,131.7676,54184.0
2024-02-21 15:55:00,135.02,135.3,135.0,135.24,326379.0,131.7773,132.0506,131.7578,131.992,326379.0
2024-02-22 09:30:00,135.42,135.79,134.98,135.2,23336.0,132.1677,132.5288,131.7383,131.953,23336.0
2024-02-22 09:35:00,135.25,135.51,134.97,135.28,4524.0,132.0018,132.2556,131.7285,132.0311,4524.0
2024-02-22 09:40:00,135.31,135.39,134.97,135.23,55777.0,132.0604,132.1384,131.7285,131.9823,55777.0
2024-02-22 09:45:00,135.27,135.51,135.15,135.51,4488.0,132.0213,132.2556,131.9042,132.2556,4488.0
2024-02-22 09:50:00,135.44,135.63,135.37,135.63,3718.0,132.1872,132.3727,132.1189,132.3727,3718.0
2024-02-22 09:55:00,135.64,136.03,135.62,135.7,54599.0,132.3824,132.7631,132.3629,132.441,54599.0
2024-02-22 10:00:00,135.79,136.03,135.75,135.87,12403.0,132.5288,132.7631,132.4898,132.6069,12403.0
2024-02-22 10:05:00,135.91,135.91,135.78,135.82,5546.0,132.646,132.646,132.5191,132.5581,5546.0
2024-02-22 10:10:00,135.78,135.84,135.69,135.69,8128.0,132.5191,132.5776,132.4312,132.4312,8128.0
2024-02-22 10:15:00,135.73,135.78,135.64,135.67,7162.0,132.4703,132.5191,132.3824,132.4117,7162.0
2024-02-22 10:20:00,135.67,135.95,135.63,135.93,4515.0,132.4117,132.685,132.3727,132.6655,4515.0
2024-02-22 10:25:00,135.95,135.95,135.78,135.85,3702.0,132.685,132.685,132.5191,132.5874,3702.0
2024-02-22 10:30:00,135.82,136.0,135.82,135.94,7142.0,132.5581,132.7338,132.5581,132.6752,7142.0
2024-02-22 10:35:00,135.91,135.95,135.87,135.92,8477.0,132.646,132.685,132.6069,132.6557,8477.0
2024-02-22 10:40:00,135.97,136.01,135.82,135.85,7438.0,132.7045,132.7436,132.5581,132.5874,7438.0
2024-02-22 10:45:00,135.85,135.96,135.83,135.95,9813.0,132.5874,132.6948,132.5679,132.685,9813.0
2024-02-22 10:50:00,135.98,136.01,135.9,135.97,7192.0,132.7143,132.7436,132.6362,132.7045,7192.0
2024-02-22 10:55:00,135.94,136.05,135.92,135.93,13855.0,132.6752,132.7826,132.6557,132.6655,13855.0
2024-02-22 11:00:00,135.91,135.92,135.77,135.83,6104.0,132.646,132.6557,132.5093,132.5679,6104.0
2024-02-22 11:05:00,135.82,135.99,135.81,135.91,8320.0,132.5581,132.724,132.5484,132.646,8320.0
2024-02-22 11:10:00,135.9,136.03,135.9,135.94,8393.0,132.6362,132.7631,132.6362,132.6752,8393.0
2024-02-22 11:15:00,135.94,136.03,135.93,135.98,6536.0,132.6752,132.7631,132.6655,132.7143,6536.0
2024-02-22 11:20:00,135.97,136.03,135.89,136.03,10474.0,132.7045,132.7631,132.6264,132.7631,10474.0
2024-02-22 11:25:00,136.02,136.05,135.96,136.02,9823.0,132.7533,132.7826,132.6948,132.7533,9823.0
2024-02-22 11:30:00,136.02,136.11,135.99,136.11,8010.0,132.7533,132.8412,132.724,132.8412,8010.0
2024-02-22 11:35:00,136.11,136.28,136.1,136.27,4975.0,132.8412,133.0071,132.8314,132.9973,4975.0
2024-02-22 11:40:00,136.25,136.34,136.22,136.34,5389.0,132.9778,133.0656,132.9485,133.0656,5389.0
2024-02-22 11:45:00,136.3,136.33,136.16,136.28,6363.0,133.0266,133.0559,132.89,133.0071,6363.0
2024-02-22 11:50:00,136.28,136.31,136.15,136.31,42116.0,133.0071,133.0363,132.8802,133.0363,42116.0
2024-02-22 11:55:00,136.28,136.38,136.23,136.38,9750.0,133.0071,133.1047,132.9583,133.1047,9750.0
2024-02-22 12:00:00,136.38,136.42,136.33,136.41,5639.0,133.1047,133.1437,133.0559,133.1339,5639.0
2024-02-22 12:05:00,136.42,136.54,136.41,136.47,3998.0,133.1437,133.2608,133.1339,133.1925,3998.0
2024-02-22 12:10:00,136.45,136.45,136.35,136.35,3233.0,133.173,133.173,133.0754,133.0754,3233.0
2024-02-22 12:15:00,136.37,136.41,136.37,136.39,3395.0,133.0949,133.1339,133.0949,133.1144,3395.0
2024-02-22 12:20:00,136.41,136.41,136.31,136.36,4859.0,133.1339,133.1339,133.0363,133.0851,4859.0
2024-02-22 12:25:00,136.37,136.47,136.37,136.46,7707.0,133.0949,133.1925,133.0949,133.1827,7707.0
2024-02-22 12:30:00,136.47,136.52,136.4,136.43,6307.0,133.1925,133.2413,133.1242,133.1535,6307.0
2024-02-22 12:35:00,136.39,136.5,136.35,136.5,4208.0,133.1144,133.2218,133.0754,133.2218,4208.0
2024-02-22 12:40:00,136.5,136.52,136.47,136.51,2014.0,133.2218,133.2413,133.1925,133.2315,2014.0
2024-02-22 12:45:00,136.52,136.58,136.52,136.56,2571.0,133.2413,133.2999,133.2413,133.2803,2571.0
2024-02-22 12:50:00,136.61,136.76,136.58,136.75,6464.0,133.3291,133.4755,133.2999,133.4658,6464.0
2024-02-22 12:55:00,136.77,136.79,136.7,136.71,2982.0,133.4853,133.5048,133.417,133.4267,2982.0
2024-02-22 13:00:00,136.73,136.79,136.71,136.76,7018.0,133.4463,133.5048,133.4267,133.4755,7018.0
2024-02-22 13:05:00,136.75,136.96,136.73,136.96,6787.0,133.4658,133.6707,133.4463,133.6707,6787.0
2024-02-22 13:10:00,136.91,136.94,136.88,136.94,3416.0,133.6219,133.6512,133.5927,133.6512,3416.0
2024-02-22 13:15:00,136.94,136.98,136.93,136.98,2905.0,133.6512,133.6903,133.6415,133.6903,2905.0
2024-02-22 13:20:00,136.97,137.04,136.96,137.0,10880.0,133.6805,133.7488,133.6707,133.7098,10880.0
2024-02-22 13:25:00,137.0,137.01,136.96,136.99,6900.0,133.7098,133.7195,133.6707,133.7,6900.0
2024-02-22 13:30:00,137.0,137.08,137.0,137.04,21371.0,133.7098,133.7879,133.7098,133.7488,21371.0
2024-02-22 13:35:00,137.02,137.03,136.91,137.0,5789.0,133.7293,133.7391,133.6219,133.7098,5789.0
2024-02-22 13:40:00,137.01,137.12,137.01,137.1,4478.0,133.7195,133.8269,133.7195,133.8074,4478.0
2024-02-22 13:45:00,137.09,137.13,137.07,137.11,1748.0,133.7976,133.8367,133.7781,133.8171,1748.0
2024-02-22 13:50:00,137.09,137.09,136.99,137.05,6406.0,133.7976,133.7976,133.7,133.7586,6406.0
2024-02-22 13:55:00,137.04,137.14,137.04,137.13,4550.0,133.7488,133.8464,133.7488,133.8367,4550.0
2024-02-22 14:00:00,137.14,137.25,137.11,137.13,8244.0,133.8464,133.9538,133.8171,133.8367,8244.0
2024-02-22 14:05:00,137.16,137.24,137.16,137.16,5433.0,133.8659,133.944,133.8659,133.8659,5433.0
2024-02-22 14:10:00,137.17,137.27,137.16,137.27,9635.0,133.8757,133.9733,133.8659,133.9733,9635.0
2024-02-22 14:15:00,137.28,137.29,137.17,137.23,12100.0,133.9831,133.9928,133.8757,133.9343,12100.0
2024-02-22 14:20:00,137.23,137.28,137.22,137.26,10246.0,133.9343,133.9831,133.9245,133.9635,10246.0
2024-02-22 14:25:00,137.26,137.37,137.24,137.37,13190.0,133.9635,134.0709,133.944,134.0709,13190.0
2024-02-22 14:30:00,137.39,137.46,137.3,137.43,8296.0,134.0904,134.1587,134.0026,134.1295,8296.0
2024-02-22 14:35:00,137.45,137.59,137.42,137.56,6215.0,134.149,134.2856,134.1197,134.2563,6215.0
2024-02-22 14:40:00,137.56,137.56,137.46,137.49,5299.0,134.2563,134.2563,134.1587,134.188,5299.0
2024-02-22 14:45:00,137.49,137.51,137.31,137.37,8702.0,134.188,134.2075,134.0123,134.0709,8702.0
2024-02-22 14:50:00,137.36,137.43,137.3,137.41,11616.0,134.0611,134.1295,134.0026,134.1099,11616.0
2024-02-22 14:55:00,137.42,137.51,137.35,137.49,24707.0,134.1197,134.2075,134.0514,134.188,24707.0
2024-02-22 15:00:00,137.51,137.65,137.49,137.61,9962.0,134.2075,134.3442,134.188,134.3051,9962.0
2024-02-22 15:05:00,137.62,137.69,137.61,137.61,9583.0,134.3149,134.3832,134.3051,134.3051,9583.0
2024-02-22 15:10:00,137.62,137.64,137.57,137.61,8897.0,134.3149,134.3344,134.2661,134.3051,8897.0
2024-02-22 15:15:00,137.59,137.72,137.56,137.66,18586.0,134.2856,134.4125,134.2563,134.3539,18586.0
2024-02-22 15:20:00,137.64,137.64,137.5,137.6,14891.0,134.3344,134.3344,134.1978,134.2954,14891.0
2024-02-22 15:25:00,137.59,137.59,137.45,137.46,12469.0,134.2856,134.2856,134.149,134.1587,12469.0
2024-02-22 15:30:00,137.45,137.46,137.38,137.41,17419.0,134.149,134.1587,134.0807,134.1099,17419.0
2024-02-22 15:35:00,137.4,137.5,137.34,137.5,15415.0,134.1002,134.1978,134.0416,134.1978,15415.0
2024-02-22 15:40:00,137.51,137.55,137.41,137.44,59763.0,134.2075,134.2466,134.1099,134.1392,59763.0
2024-02-22 15:45:00,137.44,137.46,137.08,137.12,83312.0,134.1392,134.1587,133.7879,133.8269,83312.0
2024-02-22 15:50:00,137.13,137.33,137.07,137.3,99638.0,133.8367,134.0319,133.7781,134.0026,99638.0
2024-02-22 15:55:00,137.31,137.47,137.25,137.33,326651.0,134.0123,134.1685,133.9538,134.0319,326651.0
2024-02-23 09:30:00,137.58,137.8,137.1,137.68,83862.0,134.2758,134.4906,133.8074,134.3734,83862.0
2024-02-23 09:35:00,137.69,137.82,137.42,137.5,3285.0,134.3832,134.5101,134.1197,134.1978,3285.0
2024-02-23 09:40:00,137.42,137.71,137.42,137.61,5544.0,134.1197,134.4027,134.1197,134.3051,5544.0
2024-02-23 09:45:00,137.64,137.92,137.52,137.92,4556.0,134.3344,134.6077,134.2173,134.6077,4556.0
2024-02-23 09:50:00,137.85,137.9,137.69,137.84,6445.0,134.5394,134.5882,134.3832,134.5296,6445.0
2024-02-23 09:55:00,137.86,137.91,137.55,137.73,5111.0,134.5491,134.5979,134.2466,134.4222,5111.0
2024-02-23 10:00:00,137.72,137.75,137.64,137.74,4166.0,134.4125,134.4418,134.3344,134.432,4166.0
2024-02-23 10:05:00,137.75,137.97,137.72,137.96,4837.0,134.4418,134.6565,134.4125,134.6467,4837.0
2024-02-23 10:10:00,137.98,138.0,137.75,137.86,6590.0,134.6662,134.6858,134.4418,134.5491,6590.0
2024-02-23 10:15:00,137.9,137.96,137.89,137.9,1961.0,134.5882,134.6467,134.5784,134.5882,1961.0
2024-02-23 10:20:00,137.98,138.04,137.94,138.03,6253.0,134.6662,134.7248,134.6272,134.715,6253.0
2024-02-23 10:25:00,138.03,138.08,138.02,138.03,1535.0,134.715,134.7638,134.7053,134.715,1535.0
2024-02-23 10:30:00,138.04,138.07,137.89,137.93,5099.0,134.7248,134.7541,134.5784,134.6174,5099.0
2024-02-23 10:35:00,137.95,138.07,137.92,138.07,8623.0,134.637,134.7541,134.6077,134.7541,8623.0
2024-02-23 10:40:00,138.12,138.23,138.12,138.23,2234.0,134.8029,134.9102,134.8029,134.9102,2234.0
2024-02-23 10:45:00,138.2,138.2,137.93,137.93,2486.0,134.881,134.881,134.6174,134.6174,2486.0
2024-02-23 10:50:00,137.97,137.98,137.82,137.82,7778.0,134.6565,134.6662,134.5101,134.5101,7778.0
2024-02-23 10:55:00,137.8,137.95,137.79,137.94,3053.0,134.4906,134.637,134.4808,134.6272,3053.0
2024-02-23 11:00:00,137.95,137.95,137.75,137.75,3381.0,134.637,134.637,134.4418,134.4418,3381.0
2024-02-23 11:05:00,137.82,138.0,137.82,137.94,3471.0,134.5101,134.6858,134.5101,134.6272,3471.0
2024-02-23 11:10:00,137.9,137.93,137.83,137.86,3280.0,134.5882,134.6174,134.5198,134.5491,3280.0
2024-02-23 11:15:00,137.81,138.1,137.81,138.09,4217.0,134.5003,134.7834,134.5003,134.7736,4217.0
2024-02-23 11:20:00,138.1,138.43,138.1,138.39,14836.0,134.7834,135.1054,134.7834,135.0664,14836.0
2024-02-23 11:25:00,138.39,138.53,138.27,138.53,18800.0,135.0664,135.203,134.9493,135.203,18800.0
2024-02-23 11:30:00,138.53,138.55,138.28,138.31,11444.0,135.203,135.2226,134.959,134.9883,11444.0
2024-02-23 11:35:00,138.28,138.41,138.23,138.4,5286.0,134.959,135.0859,134.9102,135.0762,5286.0
2024-02-23 11:40:00,138.41,138.46,138.37,138.4,5105.0,135.0859,135.1347,135.0469,135.0762,5105.0
2024-02-23 11:45:00,138.36,138.51,138.36,138.47,10772.0,135.0371,135.1835,135.0371,135.1445,10772.0
2024-02-23 11:50:00,138.49,138.59,138.42,138.55,13069.0,135.164,135.2616,135.0957,135.2226,13069.0
2024-02-23 11:55:00,138.6,138.64,138.53,138.57,5005.0,135.2714,135.3104,135.203,135.2421,5005.0
2024-02-23 12:00:00,138.58,138.64,138.57,138.58,3031.0,135.2518,135.3104,135.2421,135.2518,3031.0
2024-02-23 12:05:00,138.58,138.62,138.54,138.62,3926.0,135.2518,135.2909,135.2128,135.2909,3926.0
2024-02-23 12:10:00,138.61,138.65,138.6,138.65,2507.0,135.2811,135.3202,135.2714,135.3202,2507.0
2024-02-23 12:15:00,138.67,138.67,138.41,138.43,34052.0,135.3397,135.3397,135.0859,135.1054,34052.0
2024-02-23 12:20:00,138.44,138.46,138.38,138.4,6145.0,135.1152,135.1347,135.0566,135.0762,6145.0
2024-02-23 12:25:00,138.34,138.38,138.24,138.31,2087.0,135.0176,135.0566,134.92,134.9883,2087.0
2024-02-23 12:30:00,138.3,138.32,138.19,138.31,2506.0,134.9786,134.9981,134.8712,134.9883,2506.0
2024-02-23 12:35:00,138.31,138.32,138.23,138.25,4641.0,134.9883,134.9981,134.9102,134.9298,4641.0
2024-02-23 12:40:00,138.28,138.28,138.14,138.23,3658.0,134.959,134.959,134.8224,134.9102,3658.0
2024-02-23 12:45:00,138.19,138.2,138.07,138.14,3503.0,134.8712,134.881,134.7541,134.8224,3503.0
2024-02-23 12:50:00,138.15,138.2,138.12,138.19,2992.0,134.8322,134.881,134.8029,134.8712,2992.0
2024-02-23 12:55:00,138.21,138.28,138.21,138.28,3013.0,134.8907,134.959,134.8907,134.959,3013.0
2024-02-23 13:00:00,138.28,138.3,138.25,138.3,2000.0,134.959,134.9786,134.9298,134.9786,2000.0
2024-02-23 13:05:00,138.32,138.32,138.27,138.32,1411.0,134.9981,134.9981,134.9493,134.9981,1411.0
2024-02-23 13:10:00,138.31,138.34,138.29,138.3,2196.0,134.9883,135.0176,134.9688,134.9786,2196.0
2024-02-23 13:15:00,138.32,138.32,138.24,138.25,4324.0,134.9981,134.9981,134.92,134.9298,4324.0
2024-02-23 13:20:00,138.23,138.41,138.23,138.4,3603.0,134.9102,135.0859,134.9102,135.0762,3603.0
2024-02-23 13:25:00,138.4,138.41,138.35,138.4,4961.0,135.0762,135.0859,135.0274,135.0762,4961.0
2024-02-23 13:30:00,138.41,138.41,138.34,138.37,3981.0,135.0859,135.0859,135.0176,135.0469,3981.0
2024-02-23 13:35:00,138.37,138.37,138.25,138.3,3334.0,135.0469,135.0469,134.9298,134.9786,3334.0
2024-02-23 13:40:00,138.31,138.34,138.23,138.25,2858.0,134.9883,135.0176,134.9102,134.9298,2858.0
2024-02-23 13:45:00,138.25,138.26,138.19,138.23,2465.0,134.9298,134.9395,134.8712,134.9102,2465.0
2024-02-23 13:50:00,138.22,138.28,138.17,138.26,3487.0,134.9005,134.959,134.8517,134.9395,3487.0
2024-02-23 13:55:00,138.26,138.32,138.24,138.27,4455.0,134.9395,134.9981,134.92,134.9493,4455.0
2024-02-23 14:00:00,138.27,138.28,138.19,138.19,2195.0,134.9493,134.959,134.8712,134.8712,2195.0
2024-02-23 14:05:00,138.21,138.24,138.16,138.17,2910.0,134.8907,134.92,134.8419,134.8517,2910.0
2024-02-23 14:10:00,138.19,138.19,138.04,138.08,1300.0,134.8712,134.8712,134.7248,134.7638,1300.0
2024-02-23 14:15:00,138.07,138.08,138.02,138.03,1603.0,134.7541,134.7638,134.7053,134.715,1603.0
2024-02-23 14:20:00,138.01,138.08,137.99,138.0,4953.0,134.6955,134.7638,134.676,134.6858,4953.0
2024-02-23 14:25:00,138.02,138.13,138.0,138.11,22028.0,134.7053,134.8126,134.6858,134.7931,22028.0
2024-02-23 14:30:00,138.13,138.21,138.13,138.19,2570.0,134.8126,134.8907,134.8126,134.8712,2570.0
2024-02-23 14:35:00,138.2,138.26,138.18,138.26,4675.0,134.881,134.9395,134.8614,134.9395,4675.0
2024-02-23 14:40:00,138.27,138.27,138.07,138.08,7544.0,134.9493,134.9493,134.7541,134.7638,7544.0
2024-02-23 14:45:00,138.09,138.12,137.98,138.05,19672.0,134.7736,134.8029,134.6662,134.7346,19672.0
2024-02-23 14:50:00,138.06,138.19,138.02,138.15,4266.0,134.7443,134.8712,134.7053,134.8322,4266.0
2024-02-23 14:55:00,138.15,138.25,138.13,138.2,5764.0,134.8322,134.9298,134.8126,134.881,5764.0
2024-02-23 15:00:00,138.22,138.3,138.19,138.3,3503.0,134.9005,134.9786,134.8712,134.9786,3503.0
2024-02-23 15:05:00,138.28,138.3,138.22,138.29,8715.0,134.959,134.9786,134.9005,134.9688,8715.0
2024-02-23 15:10:00,138.25,138.33,138.23,138.3,5192.0,134.9298,135.0078,134.9102,134.9786,5192.0
2024-02-23 15:15:00,138.29,138.4,138.29,138.36,6260.0,134.9688,135.0762,134.9688,135.0371,6260.0
2024-02-23 15:20:00,138.34,138.44,138.32,138.4,10720.0,135.0176,135.1152,134.9981,135.0762,10720.0
2024-02-23 15:25:00,138.4,138.49,138.39,138.47,8893.0,135.0762,135.164,135.0664,135.1445,8893.0
2024-02-23 15:30:00,138.49,138.58,138.42,138.5,10446.0,135.164,135.2518,135.0957,135.1738,10446.0
2024-02-23 15:35:00,138.5,138.5,138.38,138.41,31260.0,135.1738,135.1738,135.0566,135.0859,31260.0
2024-02-23 15:40:00,138.42,138.44,138.39,138.4,11798.0,135.0957,135.1152,135.0664,135.0762,11798.0
2024-02-23 15:45:00,138.41,138.54,138.41,138.51,20648.0,135.0859,135.2128,135.0859,135.1835,20648.0
2024-02-23 15:50:00,138.49,138.55,138.37,138.4,39773.0,135.164,135.2226,135.0469,135.0762,39773.0
2024-02-23 15:55:00,138.39,138.46,138.32,138.35,184540.0,135.0664,135.1347,134.9981,135.0274,184540.0
2024-02-26 09:30:00,138.42,138.47,138.13,138.36,19683.0,135.0957,135.1445,134.8126,135.0371,19683.0
2024-02-26 09:35:00,138.34,138.38,137.85,138.04,5664.0,135.0176,135.0566,134.5394,134.7248,5664.0
2024-02-26 09:40:00,138.15,138.17,137.98,138.1,5488.0,134.8322,134.8517,134.6662,134.7834,5488.0
2024-02-26 09:45:00,138.09,138.21,138.05,138.06,4006.0,134.7736,134.8907,134.7346,134.7443,4006.0
2024-02-26 09:50:00,138.03,138.21,137.99,138.18,24036.0,134.715,134.8907,134.676,134.8614,24036.0
2024-02-26 09:55:00,138.23,138.23,137.99,138.2,4166.0,134.9102,134.9102,134.676,134.881,4166.0
2024-02-26 10:00:00,138.21,138.24,138.07,138.07,3313.0,134.8907,134.92,134.7541,134.7541,3313.0
2024-02-26 10:05:00,138.11,138.13,137.68,137.8,7019.0,134.7931,134.8126,134.3734,134.4906,7019.0
2024-02-26 10:10:00,137.75,137.88,137.72,137.75,2475.0,134.4418,134.5686,134.4125,134.4418,2475.0
2024-02-26 10:15:00,137.79,137.79,137.64,137.76,6148.0,134.4808,134.4808,134.3344,134.4515,6148.0
2024-02-26 10:20:00,137.71,138.0,137.65,138.0,2462.0,134.4027,134.6858,134.3442,134.6858,2462.0
2024-02-26 10:25:00,137.97,138.05,137.93,138.04,4737.0,134.6565,134.7346,134.6174,134.7248,4737.0
2024-02-26 10:30:00,138.06,138.26,137.97,138.1,6877.0,134.7443,134.9395,134.6565,134.7834,6877.0
2024-02-26 10:35:00,138.16,138.31,138.09,138.09,4911.0,134.8419,134.9883,134.7736,134.7736,4911.0
2024-02-26 10:40:00,138.11,138.11,137.59,138.07,18606.0,134.7931,134.7931,134.2856,134.7541,18606.0
2024-02-26 10:45:00,138.03,138.17,138.03,138.11,3224.0,134.715,134.8517,134.715,134.7931,3224.0
2024-02-26 10:50:00,138.12,138.17,137.99,137.99,4032.0,134.8029,134.8517,134.676,134.676,4032.0
2024-02-26 10:55:00,137.96,138.0,137.83,137.87,5496.0,134.6467,134.6858,134.5198,134.5589,5496.0
2024-02-26 11:00:00,137.89,137.89,137.75,137.78,2820.0,134.5784,134.5784,134.4418,134.471,2820.0
2024-02-26 11:05:00,137.76,137.79,137.71,137.76,5178.0,134.4515,134.4808,134.4027,134.4515,5178.0
2024-02-26 11:10:00,137.75,137.9,137.74,137.86,4575.0,134.4418,134.5882,134.432,134.5491,4575.0
2024-02-26 11:15:00,137.87,137.98,137.8,137.93,6601.0,134.5589,134.6662,134.4906,134.6174,6601.0
2024-02-26 11:20:00,137.93,138.0,137.91,137.97,4408.0,134.6174,134.6858,134.5979,134.6565,4408.0
2024-02-26 11:25:00,137.94,137.97,137.9,137.93,2009.0,134.6272,134.6565,134.5882,134.6174,2009.0
2024-02-26 11:30:00,137.9,138.0,137.9,137.96,8787.0,134.5882,134.6858,134.5882,134.6467,8787.0
2024-02-26 11:35:00,137.97,137.99,137.86,137.88,4497.0,134.6565,134.676,134.5491,134.5686,4497.0
2024-02-26 11:40:00,137.89,137.91,137.84,137.88,9327.0,134.5784,134.5979,134.5296,134.5686,9327.0
2024-02-26 11:45:00,137.87,137.89,137.81,137.83,4849.0,134.5589,134.5784,134.5003,134.5198,4849.0
2024-02-26 11:50:00,137.83,137.86,137.77,137.84,11665.0,134.5198,134.5491,134.4613,134.5296,11665.0
2024-02-26 11:55:00,137.83,137.85,137.74,137.81,12667.0,134.5198,134.5394,134.432,134.5003,12667.0
2024-02-26 12:00:00,137.8,137.85,137.78,137.85,8858.0,134.4906,134.5394,134.471,134.5394,8858.0
2024-02-26 12:05:00,137.86,137.9,137.84,137.85,2972.0,134.5491,134.5882,134.5296,134.5394,2972.0
2024-02-26 12:10:00,137.86,137.91,137.85,137.89,2340.0,134.5491,134.5979,134.5394,134.5784,2340.0
2024-02-26 12:15:00,137.9,137.92,137.8,137.8,6099.0,134.5882,134.6077,134.4906,134.4906,6099.0
2024-02-26 12:20:00,137.82,137.85,137.81,137.85,2747.0,134.5101,134.5394,134.5003,134.5394,2747.0
2024-02-26 12:25:00,137.85,137.99,137.83,137.96,5734.0,134.5394,134.676,134.5198,134.6467,5734.0
2024-02-26 12:30:00,137.97,138.02,137.87,137.96,10370.0,134.6565,134.7053,134.5589,134.6467,10370.0
2024-02-26 12:35:00,137.97,137.99,137.9,137.9,1911.0,134.6565,134.676,134.5882,134.5882,1911.0
2024-02-26 12:40:00,137.95,137.99,137.93,137.98,2600.0,134.637,134.676,134.6174,134.6662,2600.0
2024-02-26 12:45:00,137.98,138.07,137.94,138.02,5832.0,134.6662,134.7541,134.6272,134.7053,5832.0
2024-02-26 12:50:00,138.0,138.08,137.97,138.08,34188.0,134.6858,134.7638,134.6565,134.7638,34188.0
2024-02-26 12:55:00,138.07,138.19,138.06,138.17,2544.0,134.7541,134.8712,134.7443,134.8517,2544.0
2024-02-26 13:00:00,138.2,138.25,138.16,138.22,2487.0,134.881,134.9298,134.8419,134.9005,2487.0
2024-02-26 13:05:00,138.21,138.26,138.2,138.23,2577.0,134.8907,134.9395,134.881,134.9102,2577.0
2024-02-26 13:10:00,138.24,138.31,138.24,138.29,1407.0,134.92,134.9883,134.92,134.9688,1407.0
2024-02-26 13:15:00,138.28,138.32,138.23,138.23,8485.0,134.959,134.9981,134.9102,134.9102,8485.0
2024-02-26 13:20:00,138.21,138.23,138.13,138.17,15522.0,134.8907,134.9102,134.8126,134.8517,15522.0
2024-02-26 13:25:00,138.17,138.17,138.06,138.08,3559.0,134.8517,134.8517,134.7443,134.7638,3559.0
2024-02-26 13:30:00,138.08,138.1,137.98,138.05,10565.0,134.7638,134.7834,134.6662,134.7346,10565.0
2024-02-26 13:35:00,138.07,138.14,138.07,138.13,4428.0,134.7541,134.8224,134.7541,134.8126,4428.0
2024-02-26 13:40:00,138.12,138.14,138.1,138.13,2875.0,134.8029,134.8224,134.7834,134.8126,2875.0
2024-02-26 13:45:00,138.15,138.15,138.01,138.05,16414.0,134.8322,134.8322,134.6955,134.7346,16414.0
2024-02-26 13:50:00,138.07,138.17,138.02,138.16,9223.0,134.7541,134.8517,134.7053,134.8419,9223.0
2024-02-26 13:55:00,138.16,138.27,138.15,138.27,16324.0,134.8419,134.9493,134.8322,134.9493,16324.0
2024-02-26 14:00:00,138.29,138.34,138.29,138.34,3454.0,134.9688,135.0176,134.9688,135.0176,3454.0
2024-02-26 14:05:00,138.34,138.35,138.27,138.28,5491.0,135.0176,135.0274,134.9493,134.959,5491.0
2024-02-26 14:10:00,138.29,138.41,138.29,138.3,11333.0,134.9688,135.0859,134.9688,134.9786,11333.0
2024-02-26 14:15:00,138.28,138.36,138.2,138.31,14192.0,134.959,135.0371,134.881,134.9883,14192.0
2024-02-26 14:20:00,138.3,138.36,138.27,138.34,6467.0,134.9786,135.0371,134.9493,135.0176,6467.0
2024-02-26 14:25:00,138.31,138.36,138.26,138.36,15492.0,134.9883,135.0371,134.9395,135.0371,15492.0
2024-02-26 14:30:00,138.35,138.36,138.19,138.27,7619.0,135.0274,135.0371,134.8712,134.9493,7619.0
2024-02-26 14:35:00,138.27,138.29,138.1,138.14,7584.0,134.9493,134.9688,134.7834,134.8224,7584.0
2024-02-26 14:40:00,138.12,138.32,138.12,138.18,14870.0,134.8029,134.9981,134.8029,134.8614,14870.0
2024-02-26 14:45:00,138.17,138.24,138.09,138.22,8220.0,134.8517,134.92,134.7736,134.9005,8220.0
2024-02-26 14:50:00,138.22,138.35,138.22,138.31,8021.0,134.9005,135.0274,134.9005,134.9883,8021.0
2024-02-26 14:55:00,138.3,138.34,138.29,138.33,9171.0,134.9786,135.0176,134.9688,135.0078,9171.0
2024-02-26 15:00:00,138.32,138.41,138.29,138.41,8447.0,134.9981,135.0859,134.9688,135.0859,8447.0
2024-02-26 15:05:00,138.41,138.43,138.35,138.35,4421.0,135.0859,135.1054,135.0274,135.0274,4421.0
2024-02-26 15:10:00,138.35,138.38,138.3,138.35,7920.0,135.0274,135.0566,134.9786,135.0274,7920.0
2024-02-26 15:15:00,138.34,138.34,138.27,138.29,10787.0,135.0176,135.0176,134.9493,134.9688,10787.0
2024-02-26 15:20:00,138.29,138.32,138.26,138.3,8710.0,134.9688,134.9981,134.9395,134.9786,8710.0
2024-02-26 15:25:00,138.29,138.34,138.22,138.23,15632.0,134.9688,135.0176,134.9005,134.9102,15632.0
2024-02-26 15:30:00,138.23,138.23,138.13,138.19,8334.0,134.9102,134.9102,134.8126,134.8712,8334.0
2024-02-26 15:35:00,138.19,138.25,138.12,138.24,10339.0,134.8712,134.9298,134.8029,134.92,10339.0
2024-02-26 15:40:00,138.22,138.27,138.2,138.26,10644.0,134.9005,134.9493,134.881,134.9395,10644.0
2024-02-26 15:45:00,138.25,138.31,138.16,138.21,30887.0,134.9298,134.9883,134.8419,134.8907,30887.0
2024-02-26 15:50:00,138.21,138.24,138.11,138.21,40500.0,134.8907,134.92,134.7931,134.8907,40500.0
2024-02-26 15:55:00,138.2,138.3,138.07,138.07,193789.0,134.881,134.9786,134.7541,134.7541,193789.0
2024-02-27 09:30:00,138.06,138.08,137.54,137.89,11113.0,134.7443,134.7638,134.2368,134.5784,11113.0
2024-02-27 09:35:00,137.83,137.96,137.64,137.89,4537.0,134.5198,134.6467,134.3344,134.5784,4537.0
2024-02-27 09:40:00,137.86,138.01,137.48,137.65,10019.0,134.5491,134.6955,134.1782,134.3442,10019.0
2024-02-27 09:45:00,137.62,137.98,137.61,137.97,1400.0,134.3149,134.6662,134.3051,134.6565,1400.0
2024-02-27 09:50:00,138.05,138.07,137.9,138.0,14759.0,134.7346,134.7541,134.5882,134.6858,14759.0
2024-02-27 09:55:00,138.06,138.09,137.97,138.02,6801.0,134.7443,134.7736,134.6565,134.7053,6801.0
2024-02-27 10:00:00,138.03,138.03,137.7,137.74,15451.0,134.715,134.715,134.393,134.432,15451.0
2024-02-27 10:05:00,137.74,137.76,137.54,137.68,3676.0,134.432,134.4515,134.2368,134.3734,3676.0
2024-02-27 10:10:00,137.68,137.81,137.68,137.79,2332.0,134.3734,134.5003,134.3734,134.4808,2332.0
2024-02-27 10:15:00,137.76,137.82,137.67,137.72,3500.0,134.4515,134.5101,134.3637,134.4125,3500.0
2024-02-27 10:20:00,137.75,137.84,137.68,137.7,3256.0,134.4418,134.5296,134.3734,134.393,3256.0
2024-02-27 10:25:00,137.68,137.89,137.67,137.87,3054.0,134.3734,134.5784,134.3637,134.5589,3054.0
2024-02-27 10:30:00,137.88,137.92,137.82,137.92,5301.0,134.5686,134.6077,134.5101,134.6077,5301.0
2024-02-27 10:35:00,137.91,137.93,137.85,137.9,6622.0,134.5979,134.6174,134.5394,134.5882,6622.0
2024-02-27 10:40:00,137.89,137.93,137.81,137.93,5620.0,134.5784,134.6174,134.5003,134.6174,5620.0
2024-02-27 10:45:00,137.91,137.93,137.83,137.92,3854.0,134.5979,134.6174,134.5198,134.6077,3854.0
2024-02-27 10:50:00,137.93,138.05,137.93,138.02,3451.0,134.6174,134.7346,134.6174,134.7053,3451.0
2024-02-27 10:55:00,138.07,138.11,137.94,138.02,8183.0,134.7541,134.7931,134.6272,134.7053,8183.0
2024-02-27 11:00:00,138.02,138.02,137.95,138.01,4324.0,134.7053,134.7053,134.637,134.6955,4324.0
2024-02-27 11:05:00,137.99,138.02,137.95,138.0,10950.0,134.676,134.7053,134.637,134.6858,10950.0
2024-02-27 11:10:00,138.0,138.0,137.9,137.96,5268.0,134.6858,134.6858,134.5882,134.6467,5268.0
2024-02-27 11:15:00,137.93,137.99,137.9,137.98,3506.0,134.6174,134.676,134.5882,134.6662,3506.0
2024-02-27 11:20:00,137.97,138.02,137.89,138.02,2350.0,134.6565,134.7053,134.5784,134.7053,2350.0
2024-02-27 11:25:00,138.02,138.08,137.94,137.94,5386.0,134.7053,134.7638,134.6272,134.6272,5386.0
2024-02-27 11:30:00,137.94,138.05,137.94,138.03,3232.0,134.6272,134.7346,134.6272,134.715,3232.0
2024-02-27 11:35:00,138.02,138.09,137.96,138.08,2929.0,134.7053,134.7736,134.6467,134.7638,2929.0
2024-02-27 11:40:00,138.06,138.08,138.02,138.04,3940.0,134.7443,134.7638,134.7053,134.7248,3940.0
2024-02-27 11:45:00,138.06,138.13,138.05,138.13,3817.0,134.7443,134.8126,134.7346,134.8126,3817.0
2024-02-27 11:50:00,138.14,138.16,138.07,138.1,4243.0,134.8224,134.8419,134.7541,134.7834,4243.0
2024-02-27 11:55:00,138.1,138.17,138.1,138.16,4524.0,134.7834,134.8517,134.7834,134.8419,4524.0
2024-02-27 12:00:00,138.16,138.16,138.08,138.1,3432.0,134.8419,134.8419,134.7638,134.7834,3432.0
2024-02-27 12:05:00,138.1,138.1,138.03,138.06,4951.0,134.7834,134.7834,134.715,134.7443,4951.0
2024-02-27 12:10:00,138.1,138.11,138.0,138.0,2721.0,134.7834,134.7931,134.6858,134.6858,2721.0
2024-02-27 12:15:00,138.0,138.01,137.87,137.94,38124.0,134.6858,134.6955,134.5589,134.6272,38124.0
2024-02-27 12:20:00,137.93,137.95,137.75,137.75,8168.0,134.6174,134.637,134.4418,134.4418,8168.0
2024-02-27 12:25:00,137.76,137.78,137.67,137.75,12787.0,134.4515,134.471,134.3637,134.4418,12787.0
2024-02-27 12:30:00,137.75,137.78,137.67,137.72,10202.0,134.4418,134.471,134.3637,134.4125,10202.0
2024-02-27 12:35:00,137.71,137.75,137.6,137.65,7563.0,134.4027,134.4418,134.2954,134.3442,7563.0
2024-02-27 12:40:00,137.7,137.75,137.7,137.74,7183.0,134.393,134.4418,134.393,134.432,7183.0
2024-02-27 12:45:00,137.78,137.95,137.77,137.91,6960.0,134.471,134.637,134.4613,134.5979,6960.0
2024-02-27 12:50:00,137.94,137.94,137.86,137.86,6960.0,134.6272,134.6272,134.5491,134.5491,6960.0
2024-02-27 12:55:00,137.87,137.96,137.83,137.85,10131.0,134.5589,134.6467,134.5198,134.5394,10131.0
2024-02-27 13:00:00,137.84,137.99,137.81,137.94,9587.0,134.5296,134.676,134.5003,134.6272,9587.0
2024-02-27 13:05:00,137.91,137.91,137.84,137.9,4245.0,134.5979,134.5979,134.5296,134.5882,4245.0
2024-02-27 13:10:00,137.9,137.93,137.85,137.9,11229.0,134.5882,134.6174,134.5394,134.5882,11229.0
2024-02-27 13:15:00,137.9,137.92,137.81,137.84,4907.0,134.5882,134.6077,134.5003,134.5296,4907.0
2024-02-27 13:20:00,137.85,137.91,137.8,137.91,6691.0,134.5394,134.5979,134.4906,134.5979,6691.0
2024-02-27 13:25:00,137.95,137.96,137.78,137.85,12856.0,134.637,134.6467,134.471,134.5394,12856.0
2024-02-27 13:30:00,137.84,137.91,137.81,137.9,7199.0,134.5296,134.5979,134.5003,134.5882,7199.0
2024-02-27 13:35:00,137.9,137.91,137.85,137.86,5150.0,134.5882,134.5979,134.5394,134.5491,5150.0
2024-02-27 13:40:00,137.86,137.9,137.83,137.86,6043.0,134.5491,134.5882,134.5198,134.5491,6043.0
2024-02-27 13:45:00,137.84,137.85,137.8,137.82,4155.0,134.5296,134.5394,134.4906,134.5101,4155.0
2024-02-27 13:50:00,137.79,137.83,137.64,137.7,9302.0,134.4808,134.5198,134.3344,134.393,9302.0
2024-02-27 13:55:00,137.68,137.7,137.6,137.66,10119.0,134.3734,134.393,134.2954,134.3539,10119.0
2024-02-27 14:00:00,137.65,137.65,137.44,137.44,13499.0,134.3442,134.3442,134.1392,134.1392,13499.0
2024-02-27 14:05:00,137.42,137.42,137.3,137.31,8169.0,134.1197,134.1197,134.0026,134.0123,8169.0
2024-02-27 14:10:00,137.32,137.33,137.23,137.24,2658.0,134.0221,134.0319,133.9343,133.944,2658.0
2024-02-27 14:15:00,137.26,137.33,137.22,137.25,6135.0,133.9635,134.0319,133.9245,133.9538,6135.0
2024-02-27 14:20:00,137.24,137.27,137.17,137.26,5853.0,133.944,133.9733,133.8757,133.9635,5853.0
2024-02-27 14:25:00,137.25,137.26,137.21,137.25,5437.0,133.9538,133.9635,133.9147,133.9538,5437.0
2024-02-27 14:30:00,137.25,137.29,137.13,137.14,9667.0,133.9538,133.9928,133.8367,133.8464,9667.0
2024-02-27 14:35:00,137.13,137.13,136.86,136.86,12040.0,133.8367,133.8367,133.5731,133.5731,12040.0
2024-02-27 14:40:00,136.84,136.86,136.75,136.79,8121.0,133.5536,133.5731,133.4658,133.5048,8121.0
2024-02-27 14:45:00,136.8,136.83,136.67,136.72,13960.0,133.5146,133.5439,133.3877,133.4365,13960.0
2024-02-27 14:50:00,136.72,136.75,136.64,136.72,25906.0,133.4365,133.4658,133.3584,133.4365,25906.0
2024-02-27 14:55:00,136.73,136.88,136.71,136.75,31061.0,133.4463,133.5927,133.4267,133.4658,31061.0
2024-02-27 15:00:00,136.75,136.97,136.73,136.9,12686.0,133.4658,133.6805,133.4463,133.6122,12686.0
2024-02-27 15:05:00,136.9,136.9,136.73,136.75,14574.0,133.6122,133.6122,133.4463,133.4658,14574.0
2024-02-27 15:10:00,136.75,136.83,136.73,136.76,8180.0,133.4658,133.5439,133.4463,133.4755,8180.0
2024-02-27 15:15:00,136.75,136.82,136.69,136.75,11389.0,133.4658,133.5341,133.4072,133.4658,11389.0
2024-02-27 15:20:00,136.74,137.0,136.74,136.96,16198.0,133.456,133.7098,133.456,133.6707,16198.0
2024-02-27 15:25:00,136.96,137.21,136.95,137.17,14985.0,133.6707,133.9147,133.661,133.8757,14985.0
2024-02-27 15:30:00,137.17,137.17,137.03,137.11,10991.0,133.8757,133.8757,133.7391,133.8171,10991.0
2024-02-27 15:35:00,137.13,137.2,137.07,137.15,27134.0,133.8367,133.905,133.7781,133.8562,27134.0
2024-02-27 15:40:00,137.15,137.27,137.08,137.19,20678.0,133.8562,133.9733,133.7879,133.8952,20678.0
2024-02-27 15:45:00,137.19,137.46,137.17,137.4,24710.0,133.8952,134.1587,133.8757,134.1002,24710.0
2024-02-27 15:50:00,137.39,137.45,137.3,137.37,39548.0,134.0904,134.149,134.0026,134.0709,39548.0
2024-02-27 15:55:00,137.37,137.38,137.02,137.04,187510.0,134.0709,134.0807,133.7293,133.7488,187510.0
2024-02-28 09:30:00,136.85,137.08,136.84,137.08,16688.0,133.5634,133.7879,133.5536,133.7879,16688.0
2024-02-28 09:35:00,137.08,137.38,136.46,137.17,15171.0,133.7879,134.0807,133.1827,133.8757,15171.0
2024-02-28 09:40:00,137.11,137.45,137.02,137.44,4714.0,133.8171,134.149,133.7293,134.1392,4714.0
2024-02-28 09:45:00,137.44,137.71,137.39,137.71,4077.0,134.1392,134.4027,134.0904,134.4027,4077.0
2024-02-28 09:50:00,137.7,137.84,137.62,137.63,4631.0,134.393,134.5296,134.3149,134.3246,4631.0
2024-02-28 09:55:00,137.66,137.7,137.61,137.7,5342.0,134.3539,134.393,134.3051,134.393,5342.0
2024-02-28 10:00:00,137.72,137.79,137.59,137.74,12653.0,134.4125,134.4808,134.2856,134.432,12653.0
2024-02-28 10:05:00,137.84,137.95,137.7,137.7,3980.0,134.5296,134.637,134.393,134.393,3980.0
2024-02-28 10:10:00,137.69,137.73,137.59,137.73,4908.0,134.3832,134.4222,134.2856,134.4222,4908.0
2024-02-28 10:15:00,137.73,137.81,137.67,137.75,5532.0,134.4222,134.5003,134.3637,134.4418,5532.0
2024-02-28 10:20:00,137.71,137.72,137.59,137.63,3928.0,134.4027,134.4125,134.2856,134.3246,3928.0
2024-02-28 10:25:00,137.64,137.68,137.58,137.67,4249.0,134.3344,134.3734,134.2758,134.3637,4249.0
2024-02-28 10:30:00,137.68,138.06,137.67,138.06,4008.0,134.3734,134.7443,134.3637,134.7443,4008.0
2024-02-28 10:35:00,138.02,138.15,137.99,138.07,3575.0,134.7053,134.8322,134.676,134.7541,3575.0
2024-02-28 10:40:00,138.12,138.22,138.08,138.16,3047.0,134.8029,134.9005,134.7638,134.8419,3047.0
2024-02-28 10:45:00,138.18,138.25,138.08,138.08,4332.0,134.8614,134.9298,134.7638,134.7638,4332.0
2024-02-28 10:50:00,138.11,138.24,138.08,138.08,15057.0,134.7931,134.92,134.7638,134.7638,15057.0
2024-02-28 10:55:00,138.06,138.15,137.95,138.15,7034.0,134.7443,134.8322,134.637,134.8322,7034.0
2024-02-28 11:00:00,138.12,138.22,138.11,138.12,2302.0,134.8029,134.9005,134.7931,134.8029,2302.0
2024-02-28 11:05:00,138.12,138.22,137.98,138.02,4211.0,134.8029,134.9005,134.6662,134.7053,4211.0
2024-02-28 11:10:00,137.99,138.07,137.98,138.04,2774.0,134.676,134.7541,134.6662,134.7248,2774.0
2024-02-28 11:15:00,138.01,138.1,137.97,138.06,4949.0,134.6955,134.7834,134.6565,134.7443,4949.0
2024-02-28 11:20:00,138.07,138.17,138.05,138.15,4647.0,134.7541,134.8517,134.7346,134.8322,4647.0
2024-02-28 11:25:00,138.17,138.23,138.1,138.19,3174.0,134.8517,134.9102,134.7834,134.8712,3174.0
2024-02-28 11:30:00,138.21,138.21,138.06,138.08,5293.0,134.8907,134.8907,134.7443,134.7638,5293.0
2024-02-28 11:35:00,138.1,138.31,138.1,138.24,3180.0,134.7834,134.9883,134.7834,134.92,3180.0
2024-02-28 11:40:00,138.29,138.5,138.29,138.43,5123.0,134.9688,135.1738,134.9688,135.1054,5123.0
2024-02-28 11:45:00,138.42,138.54,138.39,138.45,15834.0,135.0957,135.2128,135.0664,135.125,15834.0
2024-02-28 11:50:00,138.45,138.56,138.45,138.55,7689.0,135.125,135.2323,135.125,135.2226,7689.0
2024-02-28 11:55:00,138.56,138.64,138.47,138.47,5435.0,135.2323,135.3104,135.1445,135.1445,5435.0
2024-02-28 12:00:00,138.47,138.54,138.47,138.51,6057.0,135.1445,135.2128,135.1445,135.1835,6057.0
2024-02-28 12:05:00,138.53,138.55,138.37,138.44,5673.0,135.203,135.2226,135.0469,135.1152,5673.0
2024-02-28 12:10:00,138.42,138.44,138.36,138.36,2300.0,135.0957,135.1152,135.0371,135.0371,2300.0
2024-02-28 12:15:00,138.3,138.43,138.28,138.41,3487.0,134.9786,135.1054,134.959,135.0859,3487.0
2024-02-28 12:20:00,138.38,138.49,138.36,138.45,4126.0,135.0566,135.164,135.0371,135.125,4126.0
2024-02-28 12:25:00,138.43,138.43,138.27,138.29,3497.0,135.1054,135.1054,134.9493,134.9688,3497.0
2024-02-28 12:30:00,138.34,138.42,138.28,138.39,3212.0,135.0176,135.0957,134.959,135.0664,3212.0
2024-02-28 12:35:00,138.42,138.54,138.38,138.51,3983.0,135.0957,135.2128,135.0566,135.1835,3983.0
2024-02-28 12:40:00,138.51,138.63,138.49,138.62,3493.0,135.1835,135.3006,135.164,135.2909,3493.0
2024-02-28 12:45:00,138.6,138.6,138.45,138.46,4582.0,135.2714,135.2714,135.125,135.1347,4582.0
2024-02-28 12:50:00,138.44,138.57,138.4,138.56,3542.0,135.1152,135.2421,135.0762,135.2323,3542.0
2024-02-28 12:55:00,138.58,138.65,138.53,138.62,6598.0,135.2518,135.3202,135.203,135.2909,6598.0
2024-02-28 13:00:00,138.6,138.65,138.58,138.63,4333.0,135.2714,135.3202,135.2518,135.3006,4333.0
2024-02-28 13:05:00,138.62,138.75,138.62,138.7,3361.0,135.2909,135.4177,135.2909,135.3689,3361.0
2024-02-28 13:10:00,138.7,138.71,138.45,138.45,4990.0,135.3689,135.3787,135.125,135.125,4990.0
2024-02-28 13:15:00,138.46,138.62,138.44,138.58,4872.0,135.1347,135.2909,135.1152,135.2518,4872.0
2024-02-28 13:20:00,138.57,138.67,138.57,138.67,2980.0,135.2421,135.3397,135.2421,135.3397,2980.0
2024-02-28 13:25:00,138.67,138.69,138.62,138.67,2938.0,135.3397,135.3592,135.2909,135.3397,2938.0
2024-02-28 13:30:00,138.76,138.76,138.62,138.64,1952.0,135.4275,135.4275,135.2909,135.3104,1952.0
2024-02-28 13:35:00,138.59,138.65,138.59,138.63,2359.0,135.2616,135.3202,135.2616,135.3006,2359.0
2024-02-28 13:40:00,138.61,138.61,138.55,138.55,1680.0,135.2811,135.2811,135.2226,135.2226,1680.0
2024-02-28 13:45:00,138.56,138.73,138.55,138.73,4034.0,135.2323,135.3982,135.2226,135.3982,4034.0
2024-02-28 13:50:00,138.73,138.74,138.59,138.64,4787.0,135.3982,135.408,135.2616,135.3104,4787.0
2024-02-28 13:55:00,138.66,138.76,138.66,138.72,4572.0,135.3299,135.4275,135.3299,135.3885,4572.0
2024-02-28 14:00:00,138.73,138.77,138.68,138.73,4967.0,135.3982,135.4373,135.3494,135.3982,4967.0
2024-02-28 14:05:00,138.74,138.74,138.65,138.69,7692.0,135.408,135.408,135.3202,135.3592,7692.0
2024-02-28 14:10:00,138.71,138.72,138.57,138.59,4859.0,135.3787,135.3885,135.2421,135.2616,4859.0
2024-02-28 14:15:00,138.54,138.54,138.43,138.53,7696.0,135.2128,135.2128,135.1054,135.203,7696.0
2024-02-28 14:20:00,138.53,138.54,138.43,138.44,3974.0,135.203,135.2128,135.1054,135.1152,3974.0
2024-02-28 14:25:00,138.46,138.49,138.43,138.49,5321.0,135.1347,135.164,135.1054,135.164,5321.0
2024-02-28 14:30:00,138.49,138.51,138.45,138.47,4355.0,135.164,135.1835,135.125,135.1445,4355.0
2024-02-28 14:35:00,138.5,138.6,138.46,138.59,4365.0,135.1738,135.2714,135.1347,135.2616,4365.0
2024-02-28 14:40:00,138.6,138.68,138.56,138.66,7566.0,135.2714,135.3494,135.2323,135.3299,7566.0
2024-02-28 14:45:00,138.65,138.7,138.56,138.57,5716.0,135.3202,135.3689,135.2323,135.2421,5716.0
2024-02-28 14:50:00,138.57,138.57,138.41,138.51,6067.0,135.2421,135.2421,135.0859,135.1835,6067.0
2024-02-28 14:55:00,138.5,138.51,138.33,138.34,11872.0,135.1738,135.1835,135.0078,135.0176,11872.0
2024-02-28 15:00:00,138.34,138.41,138.26,138.35,12096.0,135.0176,135.0859,134.9395,135.0274,12096.0
2024-02-28 15:05:00,138.36,138.37,138.25,138.29,6359.0,135.0371,135.0469,134.9298,134.9688,6359.0
2024-02-28 15:10:00,138.32,138.38,138.28,138.38,4286.0,134.9981,135.0566,134.959,135.0566,4286.0
2024-02-28 15:15:00,138.38,138.39,138.31,138.35,6654.0,135.0566,135.0664,134.9883,135.0274,6654.0
2024-02-28 15:20:00,138.34,138.35,138.23,138.24,6664.0,135.0176,135.0274,134.9102,134.92,6664.0
2024-02-28 15:25:00,138.22,138.29,138.17,138.29,8219.0,134.9005,134.9688,134.8517,134.9688,8219.0
2024-02-28 15:30:00,138.3,138.36,138.27,138.31,6491.0,134.9786,135.0371,134.9493,134.9883,6491.0
2024-02-28 15:35:00,138.3,138.33,138.24,138.3,10086.0,134.9786,135.0078,134.92,134.9786,10086.0
2024-02-28 15:40:00,138.3,138.3,138.2,138.2,7752.0,134.9786,134.9786,134.881,134.881,7752.0
2024-02-28 15:45:00,138.2,138.6,138.18,138.59,33356.0,134.881,135.2714,134.8614,135.2616,33356.0
2024-02-28 15:50:00,138.6,138.66,138.53,138.6,58880.0,135.2714,135.3299,135.203,135.2714,58880.0
2024-02-28 15:55:00,138.62,138.69,138.55,138.6,128253.0,135.2909,135.3592,135.2226,135.2714,128253.0
2024-02-29 09:30:00,138.81,139.47,138.67,139.46,28389.0,135.4763,136.1205,135.3397,136.1107,28389.0
2024-02-29 09:35:00,139.46,139.65,139.33,139.43,14195.0,136.1107,136.2961,135.9838,136.0814,14195.0
2024-02-29 09:40:00,139.43,139.55,139.38,139.43,9166.0,136.0814,136.1985,136.0326,136.0814,9166.0
2024-02-29 09:45:00,139.46,139.62,139.33,139.34,5100.0,136.1107,136.2669,135.9838,135.9936,5100.0
2024-02-29 09:50:00,139.34,139.43,139.23,139.32,4886.0,135.9936,136.0814,135.8862,135.9741,4886.0
2024-02-29 09:55:00,139.31,139.33,138.81,138.81,9263.0,135.9643,135.9838,135.4763,135.4763,9263.0
2024-02-29 10:00:00,138.88,139.04,138.66,138.74,7746.0,135.5446,135.7008,135.3299,135.408,7746.0
2024-02-29 10:05:00,138.76,138.84,138.67,138.84,4606.0,135.4275,135.5056,135.3397,135.5056,4606.0
2024-02-29 10:10:00,138.82,138.83,138.52,138.59,7469.0,135.4861,135.4958,135.1933,135.2616,7469.0
2024-02-29 10:15:00,138.53,138.68,138.49,138.58,4341.0,135.203,135.3494,135.164,135.2518,4341.0
2024-02-29 10:20:00,138.51,138.67,138.48,138.52,6578.0,135.1835,135.3397,135.1542,135.1933,6578.0
2024-02-29 10:25:00,138.53,138.56,138.25,138.3,3206.0,135.203,135.2323,134.9298,134.9786,3206.0
2024-02-29 10:30:00,138.26,138.33,138.06,138.08,6165.0,134.9395,135.0078,134.7443,134.7638,6165.0
2024-02-29 10:35:00,138.08,138.37,138.08,138.37,6225.0,134.7638,135.0469,134.7638,135.0469,6225.0
2024-02-29 10:40:00,138.3,138.3,138.18,138.21,6940.0,134.9786,134.9786,134.8614,134.8907,6940.0
2024-02-29 10:45:00,138.18,138.24,138.1,138.2,4208.0,134.8614,134.92,134.7834,134.881,4208.0
2024-02-29 10:50:00,138.2,138.21,137.98,137.98,7578.0,134.881,134.8907,134.6662,134.6662,7578.0
2024-02-29 10:55:00,137.95,138.01,137.95,138.01,5243.0,134.637,134.6955,134.637,134.6955,5243.0
2024-02-29 11:00:00,138.02,138.23,137.97,138.23,6585.0,134.7053,134.9102,134.6565,134.9102,6585.0
2024-02-29 11:05:00,138.22,138.23,138.14,138.23,6609.0,134.9005,134.9102,134.8224,134.9102,6609.0
2024-02-29 11:10:00,138.22,138.32,138.17,138.32,5937.0,134.9005,134.9981,134.8517,134.9981,5937.0
2024-02-29 11:15:00,138.3,138.37,138.27,138.31,4790.0,134.9786,135.0469,134.9493,134.9883,4790.0
2024-02-29 11:20:00,138.31,138.37,138.29,138.32,7799.0,134.9883,135.0469,134.9688,134.9981,7799.0
2024-02-29 11:25:00,138.33,138.45,138.32,138.32,5378.0,135.0078,135.125,134.9981,134.9981,5378.0
2024-02-29 11:30:00,138.32,138.45,138.32,138.37,4623.0,134.9981,135.125,134.9981,135.0469,4623.0
2024-02-29 11:35:00,138.39,138.43,138.25,138.25,5626.0,135.0664,135.1054,134.9298,134.9298,5626.0
2024-02-29 11:40:00,138.26,138.32,138.08,138.18,20866.0,134.9395,134.9981,134.7638,134.8614,20866.0
2024-02-29 11:45:00,138.17,138.24,138.12,138.16,4886.0,134.8517,134.92,134.8029,134.8419,4886.0
2024-02-29 11:50:00,138.15,138.15,138.05,138.08,4087.0,134.8322,134.8322,134.7346,134.7638,4087.0
2024-02-29 11:55:00,138.08,138.18,138.05,138.13,7149.0,134.7638,134.8614,134.7346,134.8126,7149.0
2024-02-29 12:00:00,138.13,138.34,138.12,138.34,4228.0,134.8126,135.0176,134.8029,135.0176,4228.0
2024-02-29 12:05:00,138.33,138.35,138.23,138.28,2353.0,135.0078,135.0274,134.9102,134.959,2353.0
2024-02-29 12:10:00,138.29,138.34,138.29,138.31,3049.0,134.9688,135.0176,134.9688,134.9883,3049.0
2024-02-29 12:15:00,138.32,138.41,138.32,138.4,5925.0,134.9981,135.0859,134.9981,135.0762,5925.0
2024-02-29 12:20:00,138.38,138.49,138.38,138.49,4524.0,135.0566,135.164,135.0566,135.164,4524.0
2024-02-29 12:25:00,138.49,138.51,138.43,138.43,2787.0,135.164,135.1835,135.1054,135.1054,2787.0
2024-02-29 12:30:00,138.43,138.47,138.35,138.4,4493.0,135.1054,135.1445,135.0274,135.0762,4493.0
2024-02-29 12:35:00,138.41,138.44,138.33,138.38,5552.0,135.0859,135.1152,135.0078,135.0566,5552.0
2024-02-29 12:40:00,138.39,138.45,138.34,138.4,4145.0,135.0664,135.125,135.0176,135.0762,4145.0
2024-02-29 12:45:00,138.37,138.6,138.35,138.59,10337.0,135.0469,135.2714,135.0274,135.2616,10337.0
2024-02-29 12:50:00,138.58,138.62,138.56,138.61,4220.0,135.2518,135.2909,135.2323,135.2811,4220.0
2024-02-29 12:55:00,138.61,138.61,138.54,138.61,3909.0,135.2811,135.2811,135.2128,135.2811,3909.0
2024-02-29 13:00:00,138.59,138.66,138.57,138.66,3816.0,135.2616,135.3299,135.2421,135.3299,3816.0
2024-02-29 13:05:00,138.67,138.67,138.57,138.64,4815.0,135.3397,135.3397,135.2421,135.3104,4815.0
2024-02-29 13:10:00,138.64,138.66,138.61,138.66,1904.0,135.3104,135.3299,135.2811,135.3299,1904.0
2024-02-29 13:15:00,138.66,138.67,138.58,138.58,3922.0,135.3299,135.3397,135.2518,135.2518,3922.0
2024-02-29 13:20:00,138.59,138.66,138.47,138.52,9137.0,135.2616,135.3299,135.1445,135.1933,9137.0
2024-02-29 13:25:00,138.51,138.55,138.5,138.54,2008.0,135.1835,135.2226,135.1738,135.2128,2008.0
2024-02-29 13:30:00,138.54,138.58,138.52,138.55,2908.0,135.2128,135.2518,135.1933,135.2226,2908.0
2024-02-29 13:35:00,138.55,138.56,138.45,138.55,4647.0,135.2226,135.2323,135.125,135.2226,4647.0
2024-02-29 13:40:00,138.53,138.53,138.41,138.42,3678.0,135.203,135.203,135.0859,135.0957,3678.0
2024-02-29 13:45:00,138.4,138.43,138.32,138.34,3190.0,135.0762,135.1054,134.9981,135.0176,3190.0
2024-02-29 13:50:00,138.36,138.38,138.19,138.19,9155.0,135.0371,135.0566,134.8712,134.8712,9155.0
2024-02-29 13:55:00,138.19,138.22,138.07,138.09,5281.0,134.8712,134.9005,134.7541,134.7736,5281.0
2024-02-29 14:00:00,138.1,138.22,138.1,138.18,4035.0,134.7834,134.9005,134.7834,134.8614,4035.0
2024-02-29 14:05:00,138.17,138.19,138.1,138.19,5296.0,134.8517,134.8712,134.7834,134.8712,5296.0
2024-02-29 14:10:00,138.19,138.24,138.17,138.23,7104.0,134.8712,134.92,134.8517,134.9102,7104.0
2024-02-29 14:15:00,138.26,138.32,138.22,138.31,6272.0,134.9395,134.9981,134.9005,134.9883,6272.0
2024-02-29 14:20:00,138.33,138.39,138.27,138.35,8025.0,135.0078,135.0664,134.9493,135.0274,8025.0
2024-02-29 14:25:00,138.31,138.33,138.23,138.28,7649.0,134.9883,135.0078,134.9102,134.959,7649.0
2024-02-29 14:30:00,138.31,138.32,138.12,138.15,18986.0,134.9883,134.9981,134.8029,134.8322,18986.0
2024-02-29 14:35:00,138.14,138.21,138.14,138.21,4998.0,134.8224,134.8907,134.8224,134.8907,4998.0
2024-02-29 14:40:00,138.22,138.24,138.13,138.13,7105.0,134.9005,134.92,134.8126,134.8126,7105.0
2024-02-29 14:45:00,138.12,138.12,138.01,138.04,8262.0,134.8029,134.8029,134.6955,134.7248,8262.0
2024-02-29 14:50:00,138.02,138.12,138.02,138.06,8961.0,134.7053,134.8029,134.7053,134.7443,8961.0
2024-02-29 14:55:00,138.07,138.2,138.06,138.2,10980.0,134.7541,134.881,134.7443,134.881,10980.0
2024-02-29 15:00:00,138.2,138.28,138.19,138.24,9813.0,134.881,134.959,134.8712,134.92,9813.0
2024-02-29 15:05:00,138.24,138.37,138.24,138.37,8391.0,134.92,135.0469,134.92,135.0469,8391.0
2024-02-29 15:10:00,138.38,138.4,138.33,138.39,8780.0,135.0566,135.0762,135.0078,135.0664,8780.0
2024-02-29 15:15:00,138.4,138.47,138.38,138.42,6774.0,135.0762,135.1445,135.0566,135.0957,6774.0
2024-02-29 15:20:00,138.41,138.43,138.32,138.32,12732.0,135.0859,135.1054,134.9981,134.9981,12732.0
2024-02-29 15:25:00,138.31,138.33,138.27,138.27,7272.0,134.9883,135.0078,134.9493,134.9493,7272.0
2024-02-29 15:30:00,138.27,138.34,138.26,138.3,14087.0,134.9493,135.0176,134.9395,134.9786,14087.0
2024-02-29 15:35:00,138.31,138.31,138.15,138.2,13795.0,134.9883,134.9883,134.8322,134.881,13795.0
2024-02-29 15:40:00,138.21,138.34,138.19,138.31,21662.0,134.8907,135.0176,134.8712,134.9883,21662.0
2024-02-29 15:45:00,138.3,138.61,138.3,138.61,28417.0,134.9786,135.2811,134.9786,135.2811,28417.0
2024-02-29 15:50:00,138.61,138.64,138.39,138.44,65487.0,135.2811,135.3104,135.0664,135.1152,65487.0
2024-02-29 15:55:00,138.46,138.79,138.35,138.37,204601.0,135.1347,135.4568,135.0274,135.0469,204601.0
2024-03-01 09:30:00,137.46,137.75,137.13,137.27,57940.0,134.1587,134.4418,133.8367,133.9733,57940.0
2024-03-01 09:35:00,137.28,137.42,136.76,136.76,21886.0,133.9831,134.1197,133.4755,133.4755,21886.0
2024-03-01 09:40:00,136.73,137.04,136.51,136.58,9719.0,133.4463,133.7488,133.2315,133.2999,9719.0
2024-03-01 09:45:00,136.59,136.67,136.29,136.35,13725.0,133.3096,133.3877,133.0168,133.0754,13725.0
2024-03-01 09:50:00,136.34,136.78,136.3,136.58,10930.0,133.0656,133.4951,133.0266,133.2999,10930.0
2024-03-01 09:55:00,136.59,136.59,136.21,136.5,10303.0,133.3096,133.3096,132.9388,133.2218,10303.0
2024-03-01 10:00:00,136.67,136.75,136.35,136.35,4802.0,133.3877,133.4658,133.0754,133.0754,4802.0
2024-03-01 10:05:00,136.41,136.72,136.33,136.72,6602.0,133.1339,133.4365,133.0559,133.4365,6602.0
2024-03-01 10:10:00,136.74,136.95,136.6,136.85,9339.0,133.456,133.661,133.3194,133.5634,9339.0
2024-03-01 10:15:00,136.88,137.0,136.88,136.89,8031.0,133.5927,133.7098,133.5927,133.6024,8031.0
2024-03-01 10:20:00,136.94,137.01,136.77,136.93,22979.0,133.6512,133.7195,133.4853,133.6415,22979.0
2024-03-01 10:25:00,136.97,137.06,136.92,137.05,6165.0,133.6805,133.7683,133.6317,133.7586,6165.0
2024-03-01 10:30:00,137.07,137.3,137.07,137.23,8424.0,133.7781,134.0026,133.7781,133.9343,8424.0
2024-03-01 10:35:00,137.25,137.42,137.25,137.32,4684.0,133.9538,134.1197,133.9538,134.0221,4684.0
2024-03-01 10:40:00,137.28,137.52,137.21,137.22,7265.0,133.9831,134.2173,133.9147,133.9245,7265.0
2024-03-01 10:45:00,137.3,137.44,137.26,137.27,5945.0,134.0026,134.1392,133.9635,133.9733,5945.0
2024-03-01 10:50:00,137.27,137.56,137.27,137.44,7117.0,133.9733,134.2563,133.9733,134.1392,7117.0
2024-03-01 10:55:00,137.44,137.71,137.37,137.71,9002.0,134.1392,134.4027,134.0709,134.4027,9002.0
2024-03-01 11:00:00,137.69,137.72,137.56,137.62,3751.0,134.3832,134.4125,134.2563,134.3149,3751.0
2024-03-01 11:05:00,137.65,137.65,137.41,137.41,5551.0,134.3442,134.3442,134.1099,134.1099,5551.0
2024-03-01 11:10:00,137.44,137.47,137.26,137.27,5746.0,134.1392,134.1685,133.9635,133.9733,5746.0
2024-03-01 11:15:00,137.27,137.36,137.17,137.19,8046.0,133.9733,134.0611,133.8757,133.8952,8046.0
2024-03-01 11:20:00,137.19,137.19,137.02,137.09,3994.0,133.8952,133.8952,133.7293,133.7976,3994.0
2024-03-01 11:25:00,137.06,137.06,136.87,136.87,3552.0,133.7683,133.7683,133.5829,133.5829,3552.0
2024-03-01 11:30:00,136.87,136.9,136.72,136.73,6522.0,133.5829,133.6122,133.4365,133.4463,6522.0
2024-03-01 11:35:00,136.71,136.78,136.6,136.68,15511.0,133.4267,133.4951,133.3194,133.3975,15511.0
2024-03-01 11:40:00,136.68,136.7,136.6,136.7,9342.0,133.3975,133.417,133.3194,133.417,9342.0
2024-03-01 11:45:00,136.71,136.79,136.69,136.75,14024.0,133.4267,133.5048,133.4072,133.4658,14024.0
2024-03-01 11:50:00,136.75,136.84,136.74,136.84,5536.0,133.4658,133.5536,133.456,133.5536,5536.0
2024-03-01 11:55:00,136.84,137.05,136.84,137.02,10457.0,133.5536,133.7586,133.5536,133.7293,10457.0
2024-03-01 12:00:00,137.03,137.13,136.95,137.07,6401.0,133.7391,133.8367,133.661,133.7781,6401.0
2024-03-01 12:05:00,137.07,137.15,137.04,137.06,4116.0,133.7781,133.8562,133.7488,133.7683,4116.0
2024-03-01 12:10:00,137.07,137.22,137.07,137.19,4435.0,133.7781,133.9245,133.7781,133.8952,4435.0
2024-03-01 12:15:00,137.18,137.18,137.07,137.08,6445.0,133.8855,133.8855,133.7781,133.7879,6445.0
2024-03-01 12:20:00,137.08,137.22,137.05,137.21,5517.0,133.7879,133.9245,133.7586,133.9147,5517.0
2024-03-01 12:25:00,137.2,137.2,137.09,137.13,3072.0,133.905,133.905,133.7976,133.8367,3072.0
2024-03-01 12:30:00,137.15,137.15,137.01,137.06,4459.0,133.8562,133.8562,133.7195,133.7683,4459.0
2024-03-01 12:35:00,137.04,137.08,136.95,136.97,6004.0,133.7488,133.7879,133.661,133.6805,6004.0
2024-03-01 12:40:00,136.96,136.96,136.84,136.9,2313.0,133.6707,133.6707,133.5536,133.6122,2313.0
2024-03-01 12:45:00,136.94,136.94,136.85,136.86,2587.0,133.6512,133.6512,133.5634,133.5731,2587.0
2024-03-01 12:50:00,136.88,136.98,136.88,136.96,6962.0,133.5927,133.6903,133.5927,133.6707,6962.0
2024-03-01 12:55:00,136.94,136.95,136.78,136.79,4630.0,133.6512,133.661,133.4951,133.5048,4630.0
2024-03-01 13:00:00,136.77,136.77,136.65,136.73,4193.0,133.4853,133.4853,133.3682,133.4463,4193.0
2024-03-01 13:05:00,136.74,136.76,136.7,136.74,3533.0,133.456,133.4755,133.417,133.456,3533.0
2024-03-01 13:10:00,136.73,136.8,136.73,136.76,4911.0,133.4463,133.5146,133.4463,133.4755,4911.0
2024-03-01 13:15:00,136.72,136.9,136.72,136.76,3252.0,133.4365,133.6122,133.4365,133.4755,3252.0
2024-03-01 13:20:00,136.74,136.81,136.72,136.75,3529.0,133.456,133.5243,133.4365,133.4658,3529.0
2024-03-01 13:25:00,136.75,136.8,136.73,136.73,3421.0,133.4658,133.5146,133.4463,133.4463,3421.0
2024-03-01 13:30:00,136.72,136.76,136.68,136.7,3162.0,133.4365,133.4755,133.3975,133.417,3162.0
2024-03-01 13:35:00,136.66,136.68,136.61,136.64,25220.0,133.3779,133.3975,133.3291,133.3584,25220.0
2024-03-01 13:40:00,136.63,136.64,136.56,136.62,3200.0,133.3487,133.3584,133.2803,133.3389,3200.0
2024-03-01 13:45:00,136.62,136.7,136.61,136.68,8260.0,133.3389,133.417,133.3291,133.3975,8260.0
2024-03-01 13:50:00,136.7,136.75,136.7,136.72,5197.0,133.417,133.4658,133.417,133.4365,5197.0
2024-03-01 13:55:00,136.74,136.81,136.73,136.78,4432.0,133.456,133.5243,133.4463,133.4951,4432.0
2024-03-01 14:00:00,136.8,136.84,136.76,136.84,4157.0,133.5146,133.5536,133.4755,133.5536,4157.0
2024-03-01 14:05:00,136.83,136.96,136.83,136.91,5747.0,133.5439,133.6707,133.5439,133.6219,5747.0
2024-03-01 14:10:00,136.9,137.12,136.9,137.07,4274.0,133.6122,133.8269,133.6122,133.7781,4274.0
2024-03-01 14:15:00,137.08,137.11,137.05,137.05,5918.0,133.7879,133.8171,133.7586,133.7586,5918.0
2024-03-01 14:20:00,137.06,137.16,137.04,137.1,5121.0,133.7683,133.8659,133.7488,133.8074,5121.0
2024-03-01 14:25:00,137.11,137.18,137.09,137.16,4771.0,133.8171,133.8855,133.7976,133.8659,4771.0
2024-03-01 14:30:00,137.18,137.18,137.03,137.05,4170.0,133.8855,133.8855,133.7391,133.7586,4170.0
2024-03-01 14:35:00,137.06,137.07,136.94,136.95,4168.0,133.7683,133.7781,133.6512,133.661,4168.0
2024-03-01 14:40:00,136.96,137.05,136.95,137.0,32778.0,133.6707,133.7586,133.661,133.7098,32778.0
2024-03-01 14:45:00,137.0,137.07,136.99,137.04,13125.0,133.7098,133.7781,133.7,133.7488,13125.0
2024-03-01 14:50:00,137.04,137.12,137.04,137.12,9498.0,133.7488,133.8269,133.7488,133.8269,9498.0
2024-03-01 14:55:00,137.12,137.14,137.05,137.05,8082.0,133.8269,133.8464,133.7586,133.7586,8082.0
2024-03-01 15:00:00,137.05,137.18,137.03,137.18,11870.0,133.7586,133.8855,133.7391,133.8855,11870.0
2024-03-01 15:05:00,137.23,137.32,137.2,137.3,10648.0,133.9343,134.0221,133.905,134.0026,10648.0
2024-03-01 15:10:00,137.29,137.4,137.28,137.38,10636.0,133.9928,134.1002,133.9831,134.0807,10636.0
2024-03-01 15:15:00,137.38,137.46,137.35,137.4,17501.0,134.0807,134.1587,134.0514,134.1002,17501.0
2024-03-01 15:20:00,137.4,137.42,137.19,137.22,13557.0,134.1002,134.1197,133.8952,133.9245,13557.0
2024-03-01 15:25:00,137.2,137.43,137.2,137.43,12666.0,133.905,134.1295,133.905,134.1295,12666.0
2024-03-01 15:30:00,137.41,137.48,137.39,137.47,13549.0,134.1099,134.1782,134.0904,134.1685,13549.0
2024-03-01 15:35:00,137.47,137.52,137.44,137.46,15401.0,134.1685,134.2173,134.1392,134.1587,15401.0
2024-03-01 15:40:00,137.43,137.44,137.29,137.33,15874.0,134.1295,134.1392,133.9928,134.0319,15874.0
2024-03-01 15:45:00,137.33,137.48,137.33,137.35,29807.0,134.0319,134.1782,134.0319,134.0514,29807.0
2024-03-01 15:50:00,137.2,137.47,137.2,137.43,53732.0,133.905,134.1685,133.905,134.1295,53732.0
2024-03-01 15:55:00,137.44,137.57,137.4,137.42,137315.0,134.1392,134.2661,134.1002,134.1197,137315.0
2024-03-04 09:30:00,137.1,137.52,137.0,137.3,62445.0,133.8074,134.2173,133.7098,134.0026,62445.0
2024-03-04 09:35:00,137.09,137.27,136.89,137.0,13234.0,133.7976,133.9733,133.6024,133.7098,13234.0
2024-03-04 09:40:00,136.95,137.13,136.69,137.04,21795.0,133.661,133.8367,133.4072,133.7488,21795.0
2024-03-04 09:45:00,137.04,137.56,137.04,137.54,12646.0,133.7488,134.2563,133.7488,134.2368,12646.0
2024-03-04 09:50:00,137.55,137.78,137.38,137.61,8990.0,134.2466,134.471,134.0807,134.3051,8990.0
2024-03-04 09:55:00,137.61,137.67,137.48,137.5,13893.0,134.3051,134.3637,134.1782,134.1978,13893.0
2024-03-04 10:00:00,137.46,137.64,137.43,137.44,136207.0,134.1587,134.3344,134.1295,134.1392,136207.0
2024-03-04 10:05:00,137.44,137.79,137.43,137.78,11140.0,134.1392,134.4808,134.1295,134.471,11140.0
2024-03-04 10:10:00,137.85,137.93,137.65,137.69,92179.0,134.5394,134.6174,134.3442,134.3832,92179.0
2024-03-04 10:15:00,137.62,138.1,137.62,138.09,9447.0,134.3149,134.7834,134.3149,134.7736,9447.0
2024-03-04 10:20:00,138.08,138.16,137.95,138.0,38932.0,134.7638,134.8419,134.637,134.6858,38932.0
2024-03-04 10:25:00,138.0,138.15,137.91,138.11,18203.0,134.6858,134.8322,134.5979,134.7931,18203.0
2024-03-04 10:30:00,138.09,138.17,138.05,138.09,6807.0,134.7736,134.8517,134.7346,134.7736,6807.0
2024-03-04 10:35:00,138.02,138.15,137.87,138.06,10471.0,134.7053,134.8322,134.5589,134.7443,10471.0
2024-03-04 10:40:00,138.06,138.28,138.06,138.26,5460.0,134.7443,134.959,134.7443,134.9395,5460.0
2024-03-04 10:45:00,138.3,138.33,138.08,138.08,5440.0,134.9786,135.0078,134.7638,134.7638,5440.0
2024-03-04 10:50:00,138.11,138.11,138.04,138.08,17031.0,134.7931,134.7931,134.7248,134.7638,17031.0
2024-03-04 10:55:00,138.07,138.28,138.06,138.28,24529.0,134.7541,134.959,134.7443,134.959,24529.0
2024-03-04 11:00:00,138.21,138.37,138.17,138.37,7221.0,134.8907,135.0469,134.8517,135.0469,7221.0
2024-03-04 11:05:00,138.35,138.37,138.01,138.1,11177.0,135.0274,135.0469,134.6955,134.7834,11177.0
2024-03-04 11:10:00,138.11,138.26,138.08,138.25,11028.0,134.7931,134.9395,134.7638,134.9298,11028.0
2024-03-04 11:15:00,138.29,138.34,138.25,138.27,5618.0,134.9688,135.0176,134.9298,134.9493,5618.0
2024-03-04 11:20:00,138.27,138.36,138.15,138.24,93976.0,134.9493,135.0371,134.8322,134.92,93976.0
2024-03-04 11:25:00,138.25,138.39,138.22,138.37,6234.0,134.9298,135.0664,134.9005,135.0469,6234.0
2024-03-04 11:30:00,138.38,138.47,138.36,138.46,10186.0,135.0566,135.1445,135.0371,135.1347,10186.0
2024-03-04 11:35:00,138.47,138.59,138.34,138.4,20252.0,135.1445,135.2616,135.0176,135.0762,20252.0
2024-03-04 11:40:00,138.39,138.41,138.11,138.13,5533.0,135.0664,135.0859,134.7931,134.8126,5533.0
2024-03-04 11:45:00,138.13,138.17,138.05,138.12,9630.0,134.8126,134.8517,134.7346,134.8029,9630.0
2024-03-04 11:50:00,138.11,138.26,138.1,138.25,4315.0,134.7931,134.9395,134.7834,134.9298,4315.0
2024-03-04 11:55:00,138.27,138.27,138.13,138.13,7393.0,134.9493,134.9493,134.8126,134.8126,7393.0
2024-03-04 12:00:00,138.1,138.16,137.99,138.06,12242.0,134.7834,134.8419,134.676,134.7443,12242.0
2024-03-04 12:05:00,138.06,138.07,138.02,138.06,3748.0,134.7443,134.7541,134.7053,134.7443,3748.0
2024-03-04 12:10:00,138.07,138.07,138.01,138.05,6824.0,134.7541,134.7541,134.6955,134.7346,6824.0
2024-03-04 12:15:00,138.06,138.18,138.0,138.15,8146.0,134.7443,134.8614,134.6858,134.8322,8146.0
2024-03-04 12:20:00,138.15,138.15,137.99,138.0,9266.0,134.8322,134.8322,134.676,134.6858,9266.0
2024-03-04 12:25:00,138.02,138.05,138.0,138.04,7404.0,134.7053,134.7346,134.6858,134.7248,7404.0
2024-03-04 12:30:00,138.06,138.21,138.04,138.17,4538.0,134.7443,134.8907,134.7248,134.8517,4538.0
2024-03-04 12:35:00,138.19,138.19,138.05,138.07,7280.0,134.8712,134.8712,134.7346,134.7541,7280.0
2024-03-04 12:40:00,138.08,138.16,138.02,138.16,6326.0,134.7638,134.8419,134.7053,134.8419,6326.0
2024-03-04 12:45:00,138.14,138.16,138.02,138.09,8798.0,134.8224,134.8419,134.7053,134.7736,8798.0
2024-03-04 12:50:00,138.09,138.09,138.0,138.08,5643.0,134.7736,134.7736,134.6858,134.7638,5643.0
2024-03-04 12:55:00,138.09,138.19,138.09,138.15,11751.0,134.7736,134.8712,134.7736,134.8322,11751.0
2024-03-04 13:00:00,138.16,138.21,138.1,138.18,5677.0,134.8419,134.8907,134.7834,134.8614,5677.0
2024-03-04 13:05:00,138.17,138.25,138.11,138.11,4876.0,134.8517,134.9298,134.7931,134.7931,4876.0
2024-03-04 13:10:00,138.11,138.18,138.1,138.1,3445.0,134.7931,134.8614,134.7834,134.7834,3445.0
2024-03-04 13:15:00,138.09,138.1,137.99,138.04,5815.0,134.7736,134.7834,134.676,134.7248,5815.0
2024-03-04 13:20:00,138.01,138.09,137.98,138.03,8814.0,134.6955,134.7736,134.6662,134.715,8814.0
2024-03-04 13:25:00,138.01,138.09,137.99,138.07,6471.0,134.6955,134.7736,134.676,134.7541,6471.0
2024-03-04 13:30:00,138.05,138.07,138.04,138.04,4639.0,134.7346,134.7541,134.7248,134.7248,4639.0
2024-03-04 13:35:00,138.05,138.15,138.04,138.13,3988.0,134.7346,134.8322,134.7248,134.8126,3988.0
2024-03-04 13:40:00,138.12,138.2,138.07,138.17,6653.0,134.8029,134.881,134.7541,134.8517,6653.0
2024-03-04 13:45:00,138.16,138.16,138.02,138.02,4795.0,134.8419,134.8419,134.7053,134.7053,4795.0
2024-03-04 13:50:00,138.03,138.05,137.94,138.03,8537.0,134.715,134.7346,134.6272,134.715,8537.0
2024-03-04 13:55:00,138.03,138.07,137.99,138.07,3931.0,134.715,134.7541,134.676,134.7541,3931.0
2024-03-04 14:00:00,138.08,138.11,138.01,138.01,4484.0,134.7638,134.7931,134.6955,134.6955,4484.0
2024-03-04 14:05:00,138.02,138.13,138.0,138.11,5020.0,134.7053,134.8126,134.6858,134.7931,5020.0
2024-03-04 14:10:00,138.11,138.16,138.1,138.15,7005.0,134.7931,134.8419,134.7834,134.8322,7005.0
2024-03-04 14:15:00,138.15,138.27,138.15,138.18,7355.0,134.8322,134.9493,134.8322,134.8614,7355.0
2024-03-04 14:20:00,138.18,138.19,138.1,138.19,5568.0,134.8614,134.8712,134.7834,134.8712,5568.0
2024-03-04 14:25:00,138.21,138.31,138.2,138.25,4275.0,134.8907,134.9883,134.881,134.9298,4275.0
2024-03-04 14:30:00,138.25,138.31,138.25,138.29,4957.0,134.9298,134.9883,134.9298,134.9688,4957.0
2024-03-04 14:35:00,138.31,138.34,138.16,138.32,9421.0,134.9883,135.0176,134.8419,134.9981,9421.0
2024-03-04 14:40:00,138.38,138.41,138.25,138.3,7124.0,135.0566,135.0859,134.9298,134.9786,7124.0
2024-03-04 14:45:00,138.31,138.36,138.25,138.32,5661.0,134.9883,135.0371,134.9298,134.9981,5661.0
2024-03-04 14:50:00,138.34,138.41,138.33,138.34,6301.0,135.0176,135.0859,135.0078,135.0176,6301.0
2024-03-04 14:55:00,138.34,138.37,138.25,138.25,7537.0,135.0176,135.0469,134.9298,134.9298,7537.0
2024-03-04 15:00:00,138.24,138.37,138.24,138.27,4780.0,134.92,135.0469,134.92,134.9493,4780.0
2024-03-04 15:05:00,138.26,138.3,138.22,138.25,6832.0,134.9395,134.9786,134.9005,134.9298,6832.0
2024-03-04 15:10:00,138.25,138.29,138.17,138.22,7983.0,134.9298,134.9688,134.8517,134.9005,7983.0
2024-03-04 15:15:00,138.19,138.27,138.14,138.16,8766.0,134.8712,134.9493,134.8224,134.8419,8766.0
2024-03-04 15:20:00,138.15,138.27,138.13,138.13,18813.0,134.8322,134.9493,134.8126,134.8126,18813.0
2024-03-04 15:25:00,138.13,138.17,138.06,138.14,9702.0,134.8126,134.8517,134.7443,134.8224,9702.0
2024-03-04 15:30:00,138.16,138.35,138.13,138.26,12642.0,134.8419,135.0274,134.8126,134.9395,12642.0
2024-03-04 15:35:00,138.25,138.3,138.15,138.3,12130.0,134.9298,134.9786,134.8322,134.9786,12130.0
2024-03-04 15:40:00,138.29,138.38,138.28,138.33,16254.0,134.9688,135.0566,134.959,135.0078,16254.0
2024-03-04 15:45:00,138.33,138.44,138.24,138.43,23090.0,135.0078,135.1152,134.92,135.1054,23090.0
2024-03-04 15:50:00,138.44,138.64,138.36,138.49,70589.0,135.1152,135.3104,135.0371,135.164,70589.0
2024-03-04 15:55:00,138.51,138.64,138.42,138.51,178208.0,135.1835,135.3104,135.0957,135.1835,178208.0
2024-03-05 09:30:00,138.75,138.75,137.91,138.01,28813.0,135.4177,135.4177,134.5979,134.6955,28813.0
2024-03-05 09:35:00,137.97,138.02,137.82,137.91,8909.0,134.6565,134.7053,134.5101,134.5979,8909.0
2024-03-05 09:40:00,137.86,138.25,137.86,138.17,13022.0,134.5491,134.9298,134.5491,134.8517,13022.0
2024-03-05 09:45:00,138.17,138.42,138.16,138.37,6501.0,134.8517,135.0957,134.8419,135.0469,6501.0
2024-03-05 09:50:00,138.39,138.5,138.11,138.14,14326.0,135.0664,135.1738,134.7931,134.8224,14326.0
2024-03-05 09:55:00,138.16,138.56,138.13,138.56,6197.0,134.8419,135.2323,134.8126,135.2323,6197.0
2024-03-05 10:00:00,138.58,138.67,138.34,138.51,10677.0,135.2518,135.3397,135.0176,135.1835,10677.0
2024-03-05 10:05:00,138.52,138.58,138.25,138.36,9399.0,135.1933,135.2518,134.9298,135.0371,9399.0
2024-03-05 10:10:00,138.28,138.42,138.25,138.36,3825.0,134.959,135.0957,134.9298,135.0371,3825.0
2024-03-05 10:15:00,138.38,138.45,138.1,138.2,14844.0,135.0566,135.125,134.7834,134.881,14844.0
2024-03-05 10:20:00,138.2,138.52,138.18,138.47,168764.0,134.881,135.1933,134.8614,135.1445,168764.0
2024-03-05 10:25:00,138.42,138.71,138.32,138.71,9832.0,135.0957,135.3787,134.9981,135.3787,9832.0
2024-03-05 10:30:00,138.7,138.92,138.59,138.82,8186.0,135.3689,135.5837,135.2616,135.4861,8186.0
2024-03-05 10:35:00,138.7,138.89,138.69,138.89,8905.0,135.3689,135.5544,135.3592,135.5544,8905.0
2024-03-05 10:40:00,138.89,139.0,138.77,138.93,7550.0,135.5544,135.6617,135.4373,135.5934,7550.0
2024-03-05 10:45:00,138.93,138.97,138.58,138.68,17167.0,135.5934,135.6325,135.2518,135.3494,17167.0
2024-03-05 10:50:00,138.64,138.81,138.58,138.64,13301.0,135.3104,135.4763,135.2518,135.3104,13301.0
2024-03-05 10:55:00,138.68,138.84,138.67,138.69,5090.0,135.3494,135.5056,135.3397,135.3592,5090.0
2024-03-05 11:00:00,138.72,138.74,138.62,138.69,4086.0,135.3885,135.408,135.2909,135.3592,4086.0
2024-03-05 11:05:00,138.67,138.88,138.67,138.88,6129.0,135.3397,135.5446,135.3397,135.5446,6129.0
2024-03-05 11:10:00,138.86,138.88,138.76,138.76,4570.0,135.5251,135.5446,135.4275,135.4275,4570.0
2024-03-05 11:15:00,138.77,138.86,138.73,138.74,6162.0,135.4373,135.5251,135.3982,135.408,6162.0
2024-03-05 11:20:00,138.75,138.76,138.62,138.76,4580.0,135.4177,135.4275,135.2909,135.4275,4580.0
2024-03-05 11:25:00,138.81,138.82,138.67,138.8,5654.0,135.4763,135.4861,135.3397,135.4665,5654.0
2024-03-05 11:30:00,138.81,138.98,138.8,138.94,6284.0,135.4763,135.6422,135.4665,135.6032,6284.0
2024-03-05 11:35:00,138.95,138.97,138.62,138.84,9761.0,135.6129,135.6325,135.2909,135.5056,9761.0
2024-03-05 11:40:00,138.84,138.88,138.58,138.58,8633.0,135.5056,135.5446,135.2518,135.2518,8633.0
2024-03-05 11:45:00,138.52,138.66,138.51,138.53,9928.0,135.1933,135.3299,135.1835,135.203,9928.0
2024-03-05 11:50:00,138.54,138.56,138.44,138.54,8228.0,135.2128,135.2323,135.1152,135.2128,8228.0
2024-03-05 11:55:00,138.5,138.69,138.48,138.69,10673.0,135.1738,135.3592,135.1542,135.3592,10673.0
2024-03-05 12:00:00,138.68,138.79,138.64,138.79,13225.0,135.3494,135.4568,135.3104,135.4568,13225.0
2024-03-05 12:05:00,138.75,138.87,138.74,138.82,11755.0,135.4177,135.5349,135.408,135.4861,11755.0
2024-03-05 12:10:00,138.83,138.89,138.8,138.89,8193.0,135.4958,135.5544,135.4665,135.5544,8193.0
2024-03-05 12:15:00,138.9,138.92,138.85,138.89,8338.0,135.5641,135.5837,135.5153,135.5544,8338.0
2024-03-05 12:20:00,138.9,138.97,138.89,138.94,9153.0,135.5641,135.6325,135.5544,135.6032,9153.0
2024-03-05 12:25:00,138.92,138.99,138.84,138.86,7715.0,135.5837,135.652,135.5056,135.5251,7715.0
2024-03-05 12:30:00,138.81,138.81,138.49,138.49,13470.0,135.4763,135.4763,135.164,135.164,13470.0
2024-03-05 12:35:00,138.49,138.53,138.43,138.5,6406.0,135.164,135.203,135.1054,135.1738,6406.0
2024-03-05 12:40:00,138.47,138.59,138.38,138.58,7076.0,135.1445,135.2616,135.0566,135.2518,7076.0
2024-03-05 12:45:00,138.58,138.65,138.52,138.56,32758.0,135.2518,135.3202,135.1933,135.2323,32758.0
2024-03-05 12:50:00,138.58,138.58,138.48,138.58,5048.0,135.2518,135.2518,135.1542,135.2518,5048.0
2024-03-05 12:55:00,138.61,138.68,138.58,138.62,15583.0,135.2811,135.3494,135.2518,135.2909,15583.0
2024-03-05 13:00:00,138.62,138.64,138.58,138.62,5196.0,135.2909,135.3104,135.2518,135.2909,5196.0
2024-03-05 13:05:00,138.63,138.63,138.53,138.58,8731.0,135.3006,135.3006,135.203,135.2518,8731.0
2024-03-05 13:10:00,138.58,138.65,138.5,138.62,7205.0,135.2518,135.3202,135.1738,135.2909,7205.0
2024-03-05 13:15:00,138.62,138.62,138.47,138.48,6195.0,135.2909,135.2909,135.1445,135.1542,6195.0
2024-03-05 13:20:00,138.48,138.55,138.41,138.42,7523.0,135.1542,135.2226,135.0859,135.0957,7523.0
2024-03-05 13:25:00,138.4,138.57,138.36,138.55,7502.0,135.0762,135.2421,135.0371,135.2226,7502.0
2024-03-05 13:30:00,138.53,138.59,138.49,138.5,8660.0,135.203,135.2616,135.164,135.1738,8660.0
2024-03-05 13:35:00,138.48,138.54,138.42,138.54,9022.0,135.1542,135.2128,135.0957,135.2128,9022.0
2024-03-05 13:40:00,138.51,138.56,138.43,138.43,10254.0,135.1835,135.2323,135.1054,135.1054,10254.0
2024-03-05 13:45:00,138.43,138.56,138.41,138.5,7625.0,135.1054,135.2323,135.0859,135.1738,7625.0
2024-03-05 13:50:00,138.5,138.61,138.45,138.56,9621.0,135.1738,135.2811,135.125,135.2323,9621.0
2024-03-05 13:55:00,138.54,138.58,138.47,138.47,8790.0,135.2128,135.2518,135.1445,135.1445,8790.0
2024-03-05 14:00:00,138.44,138.51,138.44,138.5,12191.0,135.1152,135.1835,135.1152,135.1738,12191.0
2024-03-05 14:05:00,138.45,138.63,138.44,138.57,8154.0,135.125,135.3006,135.1152,135.2421,8154.0
2024-03-05 14:10:00,138.56,138.58,138.47,138.5,15851.0,135.2323,135.2518,135.1445,135.1738,15851.0
2024-03-05 14:15:00,138.51,138.58,138.51,138.56,8536.0,135.1835,135.2518,135.1835,135.2323,8536.0
2024-03-05 14:20:00,138.55,138.62,138.55,138.58,7609.0,135.2226,135.2909,135.2226,135.2518,7609.0
2024-03-05 14:25:00,138.56,138.63,138.55,138.61,7237.0,135.2323,135.3006,135.2226,135.2811,7237.0
2024-03-05 14:30:00,138.59,138.62,138.49,138.5,10658.0,135.2616,135.2909,135.164,135.1738,10658.0
2024-03-05 14:35:00,138.5,138.54,138.45,138.52,6943.0,135.1738,135.2128,135.125,135.1933,6943.0
2024-03-05 14:40:00,138.52,138.59,138.45,138.57,11152.0,135.1933,135.2616,135.125,135.2421,11152.0
2024-03-05 14:45:00,138.57,138.61,138.43,138.5,11390.0,135.2421,135.2811,135.1054,135.1738,11390.0
2024-03-05 14:50:00,138.5,138.52,138.42,138.47,9498.0,135.1738,135.1933,135.0957,135.1445,9498.0
2024-03-05 14:55:00,138.48,138.58,138.46,138.53,12354.0,135.1542,135.2518,135.1347,135.203,12354.0
2024-03-05 15:00:00,138.55,138.58,138.49,138.58,16340.0,135.2226,135.2518,135.164,135.2518,16340.0
2024-03-05 15:05:00,138.58,138.66,138.56,138.62,12912.0,135.2518,135.3299,135.2323,135.2909,12912.0
2024-03-05 15:10:00,138.6,138.63,138.48,138.48,15345.0,135.2714,135.3006,135.1542,135.1542,15345.0
2024-03-05 15:15:00,138.49,138.52,138.41,138.5,14745.0,135.164,135.1933,135.0859,135.1738,14745.0
2024-03-05 15:20:00,138.5,138.65,138.48,138.63,15083.0,135.1738,135.3202,135.1542,135.3006,15083.0
2024-03-05 15:25:00,138.62,138.65,138.55,138.57,14912.0,135.2909,135.3202,135.2226,135.2421,14912.0
2024-03-05 15:30:00,138.57,138.7,138.54,138.7,19196.0,135.2421,135.3689,135.2128,135.3689,19196.0
2024-03-05 15:35:00,138.71,138.71,138.61,138.61,18162.0,135.3787,135.3787,135.2811,135.2811,18162.0
2024-03-05 15:40:00,138.62,138.62,138.44,138.49,32544.0,135.2909,135.2909,135.1152,135.164,32544.0
2024-03-05 15:45:00,138.49,138.62,138.45,138.57,29651.0,135.164,135.2909,135.125,135.2421,29651.0
2024-03-05 15:50:00,138.59,138.59,138.42,138.47,61025.0,135.2616,135.2616,135.0957,135.1445,61025.0
2024-03-05 15:55:00,138.46,138.77,138.45,138.65,243937.0,135.1347,135.4373,135.125,135.3202,243937.0
2024-03-06 09:30:00,139.05,139.62,138.79,138.87,31276.0,135.7105,136.2669,135.4568,135.5349,31276.0
2024-03-06 09:35:00,138.95,139.53,138.93,139.21,10932.0,135.6129,136.179,135.5934,135.8667,10932.0
2024-03-06 09:40:00,139.21,139.33,138.97,139.22,14619.0,135.8667,135.9838,135.6325,135.8765,14619.0
2024-03-06 09:45:00,139.26,139.26,139.02,139.21,20903.0,135.9155,135.9155,135.6813,135.8667,20903.0
2024-03-06 09:50:00,139.22,139.35,139.16,139.25,17805.0,135.8765,136.0033,135.8179,135.9057,17805.0
2024-03-06 09:55:00,139.27,139.68,139.27,139.68,10425.0,135.9253,136.3254,135.9253,136.3254,10425.0
2024-03-06 10:00:00,139.63,139.83,139.57,139.6,11897.0,136.2766,136.4718,136.2181,136.2473,11897.0
2024-03-06 10:05:00,139.56,139.77,139.45,139.56,24208.0,136.2083,136.4133,136.1009,136.2083,24208.0
2024-03-06 10:10:00,139.56,139.6,139.45,139.51,13099.0,136.2083,136.2473,136.1009,136.1595,13099.0
2024-03-06 10:15:00,139.45,139.48,139.15,139.16,8117.0,136.1009,136.1302,135.8081,135.8179,8117.0
2024-03-06 10:20:00,139.18,139.41,139.15,139.38,7447.0,135.8374,136.0619,135.8081,136.0326,7447.0
2024-03-06 10:25:00,139.4,139.41,139.23,139.29,5962.0,136.0521,136.0619,135.8862,135.9448,5962.0
2024-03-06 10:30:00,139.28,139.32,139.15,139.3,9987.0,135.935,135.9741,135.8081,135.9545,9987.0
2024-03-06 10:35:00,139.3,139.4,139.29,139.32,22333.0,135.9545,136.0521,135.9448,135.9741,22333.0
2024-03-06 10:40:00,139.32,139.32,139.12,139.24,16666.0,135.9741,135.9741,135.7789,135.896,16666.0
2024-03-06 10:45:00,139.22,139.26,139.13,139.13,8017.0,135.8765,135.9155,135.7886,135.7886,8017.0
2024-03-06 10:50:00,139.14,139.18,138.98,139.03,9059.0,135.7984,135.8374,135.6422,135.691,9059.0
2024-03-06 10:55:00,139.03,139.26,139.02,139.24,6188.0,135.691,135.9155,135.6813,135.896,6188.0
2024-03-06 11:00:00,139.26,139.31,139.14,139.18,7671.0,135.9155,135.9643,135.7984,135.8374,7671.0
2024-03-06 11:05:00,139.18,139.32,139.13,139.19,6480.0,135.8374,135.9741,135.7886,135.8472,6480.0
2024-03-06 11:10:00,139.22,139.29,139.14,139.15,5198.0,135.8765,135.9448,135.7984,135.8081,5198.0
2024-03-06 11:15:00,139.15,139.27,139.15,139.2,5952.0,135.8081,135.9253,135.8081,135.8569,5952.0
2024-03-06 11:20:00,139.2,139.2,139.01,139.06,6416.0,135.8569,135.8569,135.6715,135.7203,6416.0
2024-03-06 11:25:00,139.09,139.26,139.09,139.26,5935.0,135.7496,135.9155,135.7496,135.9155,5935.0
2024-03-06 11:30:00,139.28,139.45,139.28,139.44,11159.0,135.935,136.1009,135.935,136.0912,11159.0
2024-03-06 11:35:00,139.43,139.55,139.4,139.54,6173.0,136.0814,136.1985,136.0521,136.1888,6173.0
2024-03-06 11:40:00,139.56,139.61,139.3,139.36,16979.0,136.2083,136.2571,135.9545,136.0131,16979.0
2024-03-06 11:45:00,139.33,139.35,139.22,139.29,4303.0,135.9838,136.0033,135.8765,135.9448,4303.0
2024-03-06 11:50:00,139.3,139.47,139.26,139.43,16833.0,135.9545,136.1205,135.9155,136.0814,16833.0
2024-03-06 11:55:00,139.46,139.46,139.3,139.31,6728.0,136.1107,136.1107,135.9545,135.9643,6728.0
2024-03-06 12:00:00,139.34,139.6,139.32,139.59,13047.0,135.9936,136.2473,135.9741,136.2376,13047.0
2024-03-06 12:05:00,139.61,139.69,139.57,139.62,6258.0,136.2571,136.3352,136.2181,136.2669,6258.0
2024-03-06 12:10:00,139.66,139.71,139.55,139.59,6305.0,136.3059,136.3547,136.1985,136.2376,6305.0
2024-03-06 12:15:00,139.59,139.62,139.34,139.34,6614.0,136.2376,136.2669,135.9936,135.9936,6614.0
2024-03-06 12:20:00,139.37,139.43,139.29,139.35,5953.0,136.0229,136.0814,135.9448,136.0033,5953.0
2024-03-06 12:25:00,139.37,139.46,139.35,139.44,3297.0,136.0229,136.1107,136.0033,136.0912,3297.0
2024-03-06 12:30:00,139.44,139.51,139.43,139.46,5390.0,136.0912,136.1595,136.0814,136.1107,5390.0
2024-03-06 12:35:00,139.47,139.58,139.47,139.56,6988.0,136.1205,136.2278,136.1205,136.2083,6988.0
2024-03-06 12:40:00,139.57,139.57,139.53,139.55,3264.0,136.2181,136.2181,136.179,136.1985,3264.0
2024-03-06 12:45:00,139.55,139.56,139.42,139.51,7104.0,136.1985,136.2083,136.0717,136.1595,7104.0
2024-03-06 12:50:00,139.52,139.52,139.42,139.43,5456.0,136.1693,136.1693,136.0717,136.0814,5456.0
2024-03-06 12:55:00,139.42,139.53,139.4,139.45,7742.0,136.0717,136.179,136.0521,136.1009,7742.0
2024-03-06 13:00:00,139.43,139.43,139.29,139.39,5632.0,136.0814,136.0814,135.9448,136.0424,5632.0
2024-03-06 13:05:00,139.39,139.39,139.24,139.29,5743.0,136.0424,136.0424,135.896,135.9448,5743.0
2024-03-06 13:10:00,139.29,139.29,139.17,139.21,9983.0,135.9448,135.9448,135.8277,135.8667,9983.0
2024-03-06 13:15:00,139.22,139.37,139.2,139.37,5956.0,135.8765,136.0229,135.8569,136.0229,5956.0
2024-03-06 13:20:00,139.36,139.41,139.36,139.37,3989.0,136.0131,136.0619,136.0131,136.0229,3989.0
2024-03-06 13:25:00,139.39,139.49,139.35,139.47,5208.0,136.0424,136.14,136.0033,136.1205,5208.0
2024-03-06 13:30:00,139.47,139.49,139.07,139.23,8954.0,136.1205,136.14,135.7301,135.8862,8954.0
2024-03-06 13:35:00,139.21,139.26,139.15,139.21,12684.0,135.8667,135.9155,135.8081,135.8667,12684.0
2024-03-06 13:40:00,139.21,139.37,139.2,139.29,74482.0,135.8667,136.0229,135.8569,135.9448,74482.0
2024-03-06 13:45:00,139.23,139.23,138.91,138.99,9282.0,135.8862,135.8862,135.5739,135.652,9282.0
2024-03-06 13:50:00,138.99,139.16,138.97,139.09,11143.0,135.652,135.8179,135.6325,135.7496,11143.0
2024-03-06 13:55:00,139.14,139.2,139.09,139.17,3800.0,135.7984,135.8569,135.7496,135.8277,3800.0
2024-03-06 14:00:00,139.13,139.19,139.08,139.14,4632.0,135.7886,135.8472,135.7398,135.7984,4632.0
2024-03-06 14:05:00,139.14,139.23,139.08,139.1,8631.0,135.7984,135.8862,135.7398,135.7593,8631.0
2024-03-06 14:10:00,139.1,139.14,138.99,139.04,7340.0,135.7593,135.7984,135.652,135.7008,7340.0
2024-03-06 14:15:00,139.0,139.07,138.95,139.02,9759.0,135.6617,135.7301,135.6129,135.6813,9759.0
2024-03-06 14:20:00,139.02,139.09,138.99,139.08,6220.0,135.6813,135.7496,135.652,135.7398,6220.0
2024-03-06 14:25:00,139.06,139.11,138.98,139.07,6535.0,135.7203,135.7691,135.6422,135.7301,6535.0
2024-03-06 14:30:00,139.09,139.15,139.01,139.08,8420.0,135.7496,135.8081,135.6715,135.7398,8420.0
2024-03-06 14:35:00,139.06,139.09,138.97,138.99,10330.0,135.7203,135.7496,135.6325,135.652,10330.0
2024-03-06 14:40:00,138.98,139.04,138.92,138.96,7811.0,135.6422,135.7008,135.5837,135.6227,7811.0
2024-03-06 14:45:00,138.96,139.05,138.94,139.04,9439.0,135.6227,135.7105,135.6032,135.7008,9439.0
2024-03-06 14:50:00,139.06,139.2,139.06,139.19,6683.0,135.7203,135.8569,135.7203,135.8472,6683.0
2024-03-06 14:55:00,139.2,139.27,139.12,139.26,9563.0,135.8569,135.9253,135.7789,135.9155,9563.0
2024-03-06 15:00:00,139.24,139.24,139.07,139.12,7746.0,135.896,135.896,135.7301,135.7789,7746.0
2024-03-06 15:05:00,139.11,139.17,139.02,139.02,6669.0,135.7691,135.8277,135.6813,135.6813,6669.0
2024-03-06 15:10:00,139.04,139.09,138.89,138.93,9037.0,135.7008,135.7496,135.5544,135.5934,9037.0
2024-03-06 15:15:00,138.96,139.07,138.95,139.03,8361.0,135.6227,135.7301,135.6129,135.691,8361.0
2024-03-06 15:20:00,139.04,139.08,138.98,139.03,11594.0,135.7008,135.7398,135.6422,135.691,11594.0
2024-03-06 15:25:00,139.03,139.12,139.01,139.12,9731.0,135.691,135.7789,135.6715,135.7789,9731.0
2024-03-06 15:30:00,139.14,139.19,139.1,139.19,10529.0,135.7984,135.8472,135.7593,135.8472,10529.0
2024-03-06 15:35:00,139.17,139.3,139.15,139.28,12442.0,135.8277,135.9545,135.8081,135.935,12442.0
2024-03-06 15:40:00,139.29,139.32,139.23,139.29,17073.0,135.9448,135.9741,135.8862,135.9448,17073.0
2024-03-06 15:45:00,139.29,139.37,139.26,139.27,26065.0,135.9448,136.0229,135.9155,135.9253,26065.0
2024-03-06 15:50:00,139.24,139.36,139.14,139.35,45195.0,135.896,136.0131,135.7984,136.0033,45195.0
2024-03-06 15:55:00,139.34,139.57,139.34,139.56,182948.0,135.9936,136.2181,135.9936,136.2083,182948.0
2024-03-07 09:30:00,140.0,140.08,139.72,139.82,38287.0,136.6377,136.7158,136.3645,136.4621,38287.0
2024-03-07 09:35:00,139.93,140.16,139.67,140.14,13366.0,136.5694,136.7939,136.3157,136.7744,13366.0
2024-03-07 09:40:00,140.17,140.45,140.16,140.34,11691.0,136.8036,137.0769,136.7939,136.9696,11691.0
2024-03-07 09:45:00,140.29,140.64,140.24,140.5,5815.0,136.9208,137.2624,136.872,137.1257,5815.0
2024-03-07 09:50:00,140.49,140.72,140.4,140.68,13330.0,137.116,137.3404,137.0281,137.3014,13330.0
2024-03-07 09:55:00,140.72,140.88,140.68,140.85,17069.0,137.3404,137.4966,137.3014,137.4673,17069.0
2024-03-07 10:00:00,140.81,140.81,140.56,140.69,10757.0,137.4283,137.4283,137.1843,137.3112,10757.0
2024-03-07 10:05:00,140.72,140.73,140.48,140.73,10939.0,137.3404,137.3502,137.1062,137.3502,10939.0
2024-03-07 10:10:00,140.69,141.04,140.69,141.02,8638.0,137.3112,137.6528,137.3112,137.6332,8638.0
2024-03-07 10:15:00,141.04,141.11,140.9,141.07,16530.0,137.6528,137.7211,137.5161,137.682,16530.0
2024-03-07 10:20:00,141.07,141.24,140.99,141.09,13310.0,137.682,137.8479,137.604,137.7016,13310.0
2024-03-07 10:25:00,141.13,141.43,141.09,141.43,4953.0,137.7406,138.0334,137.7016,138.0334,4953.0
2024-03-07 10:30:00,141.49,141.57,141.43,141.52,15507.0,138.0919,138.17,138.0334,138.1212,15507.0
2024-03-07 10:35:00,141.56,141.6,141.44,141.48,7408.0,138.1603,138.1993,138.0431,138.0822,7408.0
2024-03-07 10:40:00,141.44,141.53,141.38,141.46,10064.0,138.0431,138.131,137.9846,138.0627,10064.0
2024-03-07 10:45:00,141.47,141.54,141.46,141.48,16200.0,138.0724,138.1407,138.0627,138.0822,16200.0
2024-03-07 10:50:00,141.5,141.64,141.43,141.62,15491.0,138.1017,138.2383,138.0334,138.2188,15491.0
2024-03-07 10:55:00,141.61,141.61,141.32,141.34,15579.0,138.2091,138.2091,137.926,137.9455,15579.0
2024-03-07 11:00:00,141.39,141.39,141.18,141.33,5630.0,137.9943,137.9943,137.7894,137.9358,5630.0
2024-03-07 11:05:00,141.34,141.45,141.28,141.4,6682.0,137.9455,138.0529,137.887,138.0041,6682.0
2024-03-07 11:10:00,141.41,141.53,141.34,141.46,12134.0,138.0139,138.131,137.9455,138.0627,12134.0
2024-03-07 11:15:00,141.46,141.57,141.46,141.52,16359.0,138.0627,138.17,138.0627,138.1212,16359.0
2024-03-07 11:20:00,141.52,141.55,141.32,141.32,12175.0,138.1212,138.1505,137.926,137.926,12175.0
2024-03-07 11:25:00,141.24,141.25,141.02,141.22,21822.0,137.8479,137.8577,137.6332,137.8284,21822.0
2024-03-07 11:30:00,141.2,141.29,141.11,141.13,12920.0,137.8089,137.8967,137.7211,137.7406,12920.0
2024-03-07 11:35:00,141.1,141.1,141.02,141.02,2960.0,137.7113,137.7113,137.6332,137.6332,2960.0
2024-03-07 11:40:00,141.04,141.07,140.77,140.9,9213.0,137.6528,137.682,137.3892,137.5161,9213.0
2024-03-07 11:45:00,140.92,140.96,140.84,140.84,5330.0,137.5356,137.5747,137.4576,137.4576,5330.0
2024-03-07 11:50:00,140.85,141.08,140.85,141.06,6186.0,137.4673,137.6918,137.4673,137.6723,6186.0
2024-03-07 11:55:00,141.08,141.11,140.91,140.96,5135.0,137.6918,137.7211,137.5259,137.5747,5135.0
2024-03-07 12:00:00,140.93,140.95,140.76,140.81,4094.0,137.5454,137.5649,137.3795,137.4283,4094.0
2024-03-07 12:05:00,140.85,140.87,140.68,140.71,3431.0,137.4673,137.4868,137.3014,137.3307,3431.0
2024-03-07 12:10:00,140.7,140.8,140.69,140.77,4466.0,137.3209,137.4185,137.3112,137.3892,4466.0
2024-03-07 12:15:00,140.79,140.88,140.78,140.86,6784.0,137.4088,137.4966,137.399,137.4771,6784.0
2024-03-07 12:20:00,140.87,140.98,140.83,140.98,7609.0,137.4868,137.5942,137.4478,137.5942,7609.0
2024-03-07 12:25:00,140.99,141.05,140.92,140.92,5674.0,137.604,137.6625,137.5356,137.5356,5674.0
2024-03-07 12:30:00,140.93,140.98,140.86,140.93,3367.0,137.5454,137.5942,137.4771,137.5454,3367.0
2024-03-07 12:35:00,140.94,141.04,140.89,140.9,8420.0,137.5552,137.6528,137.5064,137.5161,8420.0
2024-03-07 12:40:00,140.86,141.01,140.82,141.01,9954.0,137.4771,137.6235,137.438,137.6235,9954.0
2024-03-07 12:45:00,141.0,141.02,140.82,140.86,9071.0,137.6137,137.6332,137.438,137.4771,9071.0
2024-03-07 12:50:00,140.86,140.87,140.82,140.84,3823.0,137.4771,137.4868,137.438,137.4576,3823.0
2024-03-07 12:55:00,140.83,140.83,140.73,140.81,6881.0,137.4478,137.4478,137.3502,137.4283,6881.0
2024-03-07 13:00:00,140.84,140.88,140.79,140.86,5431.0,137.4576,137.4966,137.4088,137.4771,5431.0
2024-03-07 13:05:00,140.86,140.87,140.76,140.87,5774.0,137.4771,137.4868,137.3795,137.4868,5774.0
2024-03-07 13:10:00,140.87,140.96,140.86,140.88,5596.0,137.4868,137.5747,137.4771,137.4966,5596.0
2024-03-07 13:15:00,140.88,140.99,140.87,140.99,6939.0,137.4966,137.604,137.4868,137.604,6939.0
2024-03-07 13:20:00,141.0,141.01,140.87,140.94,11991.0,137.6137,137.6235,137.4868,137.5552,11991.0
2024-03-07 13:25:00,140.97,141.0,140.95,141.0,5115.0,137.5844,137.6137,137.5649,137.6137,5115.0
2024-03-07 13:30:00,141.0,141.03,140.95,140.97,7923.0,137.6137,137.643,137.5649,137.5844,7923.0
2024-03-07 13:35:00,140.99,141.04,140.93,141.02,13956.0,137.604,137.6528,137.5454,137.6332,13956.0
2024-03-07 13:40:00,141.0,141.03,140.91,141.02,11301.0,137.6137,137.643,137.5259,137.6332,11301.0
2024-03-07 13:45:00,141.01,141.12,140.99,141.11,4291.0,137.6235,137.7308,137.604,137.7211,4291.0
2024-03-07 13:50:00,141.13,141.17,141.1,141.17,4509.0,137.7406,137.7796,137.7113,137.7796,4509.0
2024-03-07 13:55:00,141.17,141.27,141.17,141.23,6711.0,137.7796,137.8772,137.7796,137.8382,6711.0
2024-03-07 14:00:00,141.24,141.27,141.12,141.16,6125.0,137.8479,137.8772,137.7308,137.7699,6125.0
2024-03-07 14:05:00,141.15,141.24,141.08,141.24,11693.0,137.7601,137.8479,137.6918,137.8479,11693.0
2024-03-07 14:10:00,141.22,141.42,141.22,141.38,8132.0,137.8284,138.0236,137.8284,137.9846,8132.0
2024-03-07 14:15:00,141.39,141.39,141.12,141.12,8276.0,137.9943,137.9943,137.7308,137.7308,8276.0
2024-03-07 14:20:00,141.11,141.18,141.06,141.07,7208.0,137.7211,137.7894,137.6723,137.682,7208.0
2024-03-07 14:25:00,141.06,141.09,140.98,141.01,7703.0,137.6723,137.7016,137.5942,137.6235,7703.0
2024-03-07 14:30:00,141.0,141.01,140.97,140.98,5061.0,137.6137,137.6235,137.5844,137.5942,5061.0
2024-03-07 14:35:00,140.97,140.97,140.91,140.94,6764.0,137.5844,137.5844,137.5259,137.5552,6764.0
2024-03-07 14:40:00,140.95,140.97,140.87,140.87,7101.0,137.5649,137.5844,137.4868,137.4868,7101.0
2024-03-07 14:45:00,140.87,140.94,140.85,140.93,7614.0,137.4868,137.5552,137.4673,137.5454,7614.0
2024-03-07 14:50:00,140.93,140.98,140.9,140.97,9266.0,137.5454,137.5942,137.5161,137.5844,9266.0
2024-03-07 14:55:00,140.96,140.98,140.82,140.87,12373.0,137.5747,137.5942,137.438,137.4868,12373.0
2024-03-07 15:00:00,140.86,140.9,140.73,140.9,10197.0,137.4771,137.5161,137.3502,137.5161,10197.0
2024-03-07 15:05:00,140.9,140.99,140.81,140.97,17513.0,137.5161,137.604,137.4283,137.5844,17513.0
2024-03-07 15:10:00,140.97,141.07,140.96,141.03,12014.0,137.5844,137.682,137.5747,137.643,12014.0
2024-03-07 15:15:00,141.03,141.06,140.94,140.98,14356.0,137.643,137.6723,137.5552,137.5942,14356.0
2024-03-07 15:20:00,140.97,141.02,140.93,140.96,10411.0,137.5844,137.6332,137.5454,137.5747,10411.0
2024-03-07 15:25:00,140.96,141.0,140.87,140.88,12524.0,137.5747,137.6137,137.4868,137.4966,12524.0
2024-03-07 15:30:00,140.89,140.95,140.86,140.88,12429.0,137.5064,137.5649,137.4771,137.4966,12429.0
2024-03-07 15:35:00,140.87,141.02,140.86,140.93,19389.0,137.4868,137.6332,137.4771,137.5454,19389.0
2024-03-07 15:40:00,140.93,141.05,140.9,140.92,25581.0,137.5454,137.6625,137.5161,137.5356,25581.0
2024-03-07 15:45:00,140.92,140.93,140.65,140.66,33125.0,137.5356,137.5454,137.2721,137.2819,33125.0
2024-03-07 15:50:00,140.65,140.65,140.49,140.57,69548.0,137.2721,137.2721,137.116,137.194,69548.0
2024-03-07 15:55:00,140.58,140.62,140.36,140.38,195271.0,137.2038,137.2428,136.9891,137.0086,195271.0
2024-03-08 09:30:00,140.02,140.55,140.0,140.39,25334.0,136.6572,137.1745,136.6377,137.0184,25334.0
2024-03-08 09:35:00,140.41,140.66,140.02,140.66,8942.0,137.0379,137.2819,136.6572,137.2819,8942.0
2024-03-08 09:40:00,140.61,140.88,140.55,140.69,8186.0,137.2331,137.4966,137.1745,137.3112,8186.0
2024-03-08 09:45:00,140.69,140.88,140.66,140.8,5015.0,137.3112,137.4966,137.2819,137.4185,5015.0
2024-03-08 09:50:00,140.79,140.79,140.33,140.39,7534.0,137.4088,137.4088,136.9598,137.0184,7534.0
2024-03-08 09:55:00,140.38,140.73,140.37,140.73,8018.0,137.0086,137.3502,136.9988,137.3502,8018.0
2024-03-08 10:00:00,140.71,140.75,140.19,140.19,6423.0,137.3307,137.3697,136.8232,136.8232,6423.0
2024-03-08 10:05:00,140.11,140.17,139.95,140.13,6850.0,136.7451,136.8036,136.5889,136.7646,6850.0
2024-03-08 10:10:00,140.12,140.16,139.9,139.9,6009.0,136.7548,136.7939,136.5401,136.5401,6009.0
2024-03-08 10:15:00,139.78,139.79,139.54,139.58,3343.0,136.423,136.4328,136.1888,136.2278,3343.0
2024-03-08 10:20:00,139.54,139.57,139.32,139.41,4539.0,136.1888,136.2181,135.9741,136.0619,4539.0
2024-03-08 10:25:00,139.46,139.46,139.31,139.34,3076.0,136.1107,136.1107,135.9643,135.9936,3076.0
2024-03-08 10:30:00,139.32,139.52,139.25,139.47,5367.0,135.9741,136.1693,135.9057,136.1205,5367.0
2024-03-08 10:35:00,139.46,139.54,139.37,139.5,4455.0,136.1107,136.1888,136.0229,136.1497,4455.0
2024-03-08 10:40:00,139.43,139.55,139.43,139.54,2202.0,136.0814,136.1985,136.0814,136.1888,2202.0
2024-03-08 10:45:00,139.53,139.8,139.53,139.71,6540.0,136.179,136.4425,136.179,136.3547,6540.0
2024-03-08 10:50:00,139.67,139.7,139.5,139.56,2404.0,136.3157,136.3449,136.1497,136.2083,2404.0
2024-03-08 10:55:00,139.59,139.62,139.52,139.62,3967.0,136.2376,136.2669,136.1693,136.2669,3967.0
2024-03-08 11:00:00,139.6,139.65,139.42,139.42,3647.0,136.2473,136.2961,136.0717,136.0717,3647.0
2024-03-08 11:05:00,139.44,139.49,139.37,139.47,3713.0,136.0912,136.14,136.0229,136.1205,3713.0
2024-03-08 11:10:00,139.49,139.54,139.38,139.44,3690.0,136.14,136.1888,136.0326,136.0912,3690.0
2024-03-08 11:15:00,139.47,139.67,139.47,139.56,6003.0,136.1205,136.3157,136.1205,136.2083,6003.0
2024-03-08 11:20:00,139.55,139.57,139.38,139.47,8495.0,136.1985,136.2181,136.0326,136.1205,8495.0
2024-03-08 11:25:00,139.44,139.59,139.42,139.59,9673.0,136.0912,136.2376,136.0717,136.2376,9673.0
2024-03-08 11:30:00,139.6,139.73,139.44,139.44,10530.0,136.2473,136.3742,136.0912,136.0912,10530.0
2024-03-08 11:35:00,139.43,139.45,139.35,139.41,2963.0,136.0814,136.1009,136.0033,136.0619,2963.0
2024-03-08 11:40:00,139.39,139.39,139.28,139.3,5254.0,136.0424,136.0424,135.935,135.9545,5254.0
2024-03-08 11:45:00,139.28,139.47,139.25,139.43,5799.0,135.935,136.1205,135.9057,136.0814,5799.0
2024-03-08 11:50:00,139.45,139.49,139.35,139.4,3904.0,136.1009,136.14,136.0033,136.0521,3904.0
2024-03-08 11:55:00,139.39,139.41,139.35,139.41,6270.0,136.0424,136.0619,136.0033,136.0619,6270.0
2024-03-08 12:00:00,139.43,139.59,139.43,139.59,3232.0,136.0814,136.2376,136.0814,136.2376,3232.0
2024-03-08 12:05:00,139.61,139.66,139.52,139.66,5819.0,136.2571,136.3059,136.1693,136.3059,5819.0
2024-03-08 12:10:00,139.64,139.69,139.63,139.66,2001.0,136.2864,136.3352,136.2766,136.3059,2001.0
2024-03-08 12:15:00,139.64,139.71,139.64,139.68,1700.0,136.2864,136.3547,136.2864,136.3254,1700.0
2024-03-08 12:20:00,139.69,139.71,139.61,139.64,4381.0,136.3352,136.3547,136.2571,136.2864,4381.0
2024-03-08 12:25:00,139.65,139.67,139.56,139.58,3908.0,136.2961,136.3157,136.2083,136.2278,3908.0
2024-03-08 12:30:00,139.56,139.56,139.42,139.52,4275.0,136.2083,136.2083,136.0717,136.1693,4275.0
2024-03-08 12:35:00,139.58,139.62,139.5,139.61,2971.0,136.2278,136.2669,136.1497,136.2571,2971.0
2024-03-08 12:40:00,139.62,139.69,139.57,139.6,5052.0,136.2669,136.3352,136.2181,136.2473,5052.0
2024-03-08 12:45:00,139.56,139.59,139.52,139.53,2021.0,136.2083,136.2376,136.1693,136.179,2021.0
2024-03-08 12:50:00,139.54,139.56,139.4,139.4,5565.0,136.1888,136.2083,136.0521,136.0521,5565.0
2024-03-08 12:55:00,139.37,139.52,139.37,139.48,4938.0,136.0229,136.1693,136.0229,136.1302,4938.0
2024-03-08 13:00:00,139.5,139.5,139.24,139.3,5576.0,136.1497,136.1497,135.896,135.9545,5576.0
2024-03-08 13:05:00,139.33,139.37,139.26,139.32,3904.0,135.9838,136.0229,135.9155,135.9741,3904.0
2024-03-08 13:10:00,139.34,139.38,139.33,139.35,4352.0,135.9936,136.0326,135.9838,136.0033,4352.0
2024-03-08 13:15:00,139.36,139.42,139.31,139.4,5402.0,136.0131,136.0717,135.9643,136.0521,5402.0
2024-03-08 13:20:00,139.4,139.43,139.35,139.4,6332.0,136.0521,136.0814,136.0033,136.0521,6332.0
2024-03-08 13:25:00,139.41,139.45,139.33,139.45,5783.0,136.0619,136.1009,135.9838,136.1009,5783.0
2024-03-08 13:30:00,139.42,139.47,139.37,139.41,4452.0,136.0717,136.1205,136.0229,136.0619,4452.0
2024-03-08 13:35:00,139.39,139.39,139.29,139.29,8671.0,136.0424,136.0424,135.9448,135.9448,8671.0
2024-03-08 13:40:00,139.28,139.32,139.24,139.31,5729.0,135.935,135.9741,135.896,135.9643,5729.0
2024-03-08 13:45:00,139.32,139.38,139.3,139.31,6551.0,135.9741,136.0326,135.9545,135.9643,6551.0
2024-03-08 13:50:00,139.33,139.33,139.16,139.21,7681.0,135.9838,135.9838,135.8179,135.8667,7681.0
2024-03-08 13:55:00,139.2,139.3,139.18,139.28,10074.0,135.8569,135.9545,135.8374,135.935,10074.0
2024-03-08 14:00:00,139.25,139.4,139.25,139.37,6704.0,135.9057,136.0521,135.9057,136.0229,6704.0
2024-03-08 14:05:00,139.38,139.38,139.27,139.3,11704.0,136.0326,136.0326,135.9253,135.9545,11704.0
2024-03-08 14:10:00,139.3,139.3,139.23,139.23,7560.0,135.9545,135.9545,135.8862,135.8862,7560.0
2024-03-08 14:15:00,139.28,139.41,139.27,139.39,12279.0,135.935,136.0619,135.9253,136.0424,12279.0
2024-03-08 14:20:00,139.39,139.59,139.39,139.56,5537.0,136.0424,136.2376,136.0424,136.2083,5537.0
2024-03-08 14:25:00,139.58,139.75,139.53,139.75,5464.0,136.2278,136.3937,136.179,136.3937,5464.0
2024-03-08 14:30:00,139.77,139.77,139.67,139.7,12890.0,136.4133,136.4133,136.3157,136.3449,12890.0
2024-03-08 14:35:00,139.68,139.77,139.65,139.66,5676.0,136.3254,136.4133,136.2961,136.3059,5676.0
2024-03-08 14:40:00,139.7,139.73,139.61,139.66,6261.0,136.3449,136.3742,136.2571,136.3059,6261.0
2024-03-08 14:45:00,139.65,139.81,139.65,139.81,4180.0,136.2961,136.4523,136.2961,136.4523,4180.0
2024-03-08 14:50:00,139.82,139.99,139.81,139.96,5502.0,136.4621,136.628,136.4523,136.5987,5502.0
2024-03-08 14:55:00,139.93,139.95,139.76,139.79,9630.0,136.5694,136.5889,136.4035,136.4328,9630.0
2024-03-08 15:00:00,139.85,139.94,139.85,139.92,2264.0,136.4913,136.5792,136.4913,136.5597,2264.0
2024-03-08 15:05:00,139.92,139.92,139.75,139.75,8789.0,136.5597,136.5597,136.3937,136.3937,8789.0
2024-03-08 15:10:00,139.72,139.73,139.5,139.54,11903.0,136.3645,136.3742,136.1497,136.1888,11903.0
2024-03-08 15:15:00,139.57,139.65,139.54,139.64,8262.0,136.2181,136.2961,136.1888,136.2864,8262.0
2024-03-08 15:20:00,139.63,139.72,139.6,139.71,6982.0,136.2766,136.3645,136.2473,136.3547,6982.0
2024-03-08 15:25:00,139.69,139.69,139.46,139.47,7396.0,136.3352,136.3352,136.1107,136.1205,7396.0
2024-03-08 15:30:00,139.46,139.69,139.39,139.69,12012.0,136.1107,136.3352,136.0424,136.3352,12012.0
2024-03-08 15:35:00,139.66,139.66,139.48,139.53,11508.0,136.3059,136.3059,136.1302,136.179,11508.0
2024-03-08 15:40:00,139.49,139.52,139.41,139.43,14738.0,136.14,136.1693,136.0619,136.0814,14738.0
2024-03-08 15:45:00,139.43,139.73,139.42,139.71,22235.0,136.0814,136.3742,136.0717,136.3547,22235.0
2024-03-08 15:50:00,139.73,139.75,139.6,139.72,45105.0,136.3742,136.3937,136.2473,136.3645,45105.0
2024-03-08 15:55:00,139.73,139.75,139.52,139.56,95389.0,136.3742,136.3937,136.1693,136.2083,95389.0
2024-03-11 09:30:00,139.46,140.41,139.44,140.05,9957.0,136.1107,137.0379,136.0912,136.6865,9957.0
2024-03-11 09:35:00,140.17,140.2,139.36,139.43,5629.0,136.8036,136.8329,136.0131,136.0814,5629.0
2024-03-11 09:40:00,139.17,139.32,139.15,139.32,1507.0,135.8277,135.9741,135.8081,135.9741,1507.0
2024-03-11 09:45:00,139.22,139.56,139.11,139.56,7986.0,135.8765,136.2083,135.7691,136.2083,7986.0
2024-03-11 09:50:00,139.52,139.8,139.42,139.72,5902.0,136.1693,136.4425,136.0717,136.3645,5902.0
2024-03-11 09:55:00,139.73,139.76,139.55,139.7,4726.0,136.3742,136.4035,136.1985,136.3449,4726.0
2024-03-11 10:00:00,139.67,139.67,139.19,139.27,5492.0,136.3157,136.3157,135.8472,135.9253,5492.0
2024-03-11 10:05:00,139.25,139.25,138.93,138.93,4861.0,135.9057,135.9057,135.5934,135.5934,4861.0
2024-03-11 10:10:00,138.87,138.94,138.74,138.84,7156.0,135.5349,135.6032,135.408,135.5056,7156.0
2024-03-11 10:15:00,138.79,139.19,138.79,139.19,7598.0,135.4568,135.8472,135.4568,135.8472,7598.0
2024-03-11 10:20:00,139.22,139.3,139.14,139.14,10355.0,135.8765,135.9545,135.7984,135.7984,10355.0
2024-03-11 10:25:00,139.14,139.22,139.01,139.2,8362.0,135.7984,135.8765,135.6715,135.8569,8362.0
2024-03-11 10:30:00,139.21,139.32,139.15,139.24,6860.0,135.8667,135.9741,135.8081,135.896,6860.0
2024-03-11 10:35:00,139.23,139.48,139.22,139.43,6325.0,135.8862,136.1302,135.8765,136.0814,6325.0
2024-03-11 10:40:00,139.41,139.48,139.32,139.36,10991.0,136.0619,136.1302,135.9741,136.0131,10991.0
2024-03-11 10:45:00,139.33,139.51,139.29,139.48,7438.0,135.9838,136.1595,135.9448,136.1302,7438.0
2024-03-11 10:50:00,139.5,139.61,139.42,139.47,13797.0,136.1497,136.2571,136.0717,136.1205,13797.0
2024-03-11 10:55:00,139.49,139.81,139.48,139.81,7343.0,136.14,136.4523,136.1302,136.4523,7343.0
2024-03-11 11:00:00,139.76,139.79,139.58,139.58,4433.0,136.4035,136.4328,136.2278,136.2278,4433.0
2024-03-11 11:05:00,139.58,139.69,139.53,139.6,12116.0,136.2278,136.3352,136.179,136.2473,12116.0
2024-03-11 11:10:00,139.6,139.61,139.48,139.54,6569.0,136.2473,136.2571,136.1302,136.1888,6569.0
2024-03-11 11:15:00,139.52,139.57,139.48,139.51,2782.0,136.1693,136.2181,136.1302,136.1595,2782.0
2024-03-11 11:20:00,139.51,139.61,139.51,139.61,3506.0,136.1595,136.2571,136.1595,136.2571,3506.0
2024-03-11 11:25:00,139.61,139.74,139.61,139.69,7894.0,136.2571,136.384,136.2571,136.3352,7894.0
2024-03-11 11:30:00,139.65,139.66,139.52,139.52,4688.0,136.2961,136.3059,136.1693,136.1693,4688.0
2024-03-11 11:35:00,139.5,139.64,139.5,139.64,3590.0,136.1497,136.2864,136.1497,136.2864,3590.0
2024-03-11 11:40:00,139.64,139.7,139.61,139.7,3296.0,136.2864,136.3449,136.2571,136.3449,3296.0
2024-03-11 11:45:00,139.71,139.74,139.65,139.71,5390.0,136.3547,136.384,136.2961,136.3547,5390.0
2024-03-11 11:50:00,139.71,139.71,139.53,139.57,8297.0,136.3547,136.3547,136.179,136.2181,8297.0
2024-03-11 11:55:00,139.56,139.58,139.45,139.47,8705.0,136.2083,136.2278,136.1009,136.1205,8705.0
2024-03-11 12:00:00,139.47,139.61,139.46,139.59,8825.0,136.1205,136.2571,136.1107,136.2376,8825.0
2024-03-11 12:05:00,139.6,139.68,139.59,139.64,4816.0,136.2473,136.3254,136.2376,136.2864,4816.0
2024-03-11 12:10:00,139.63,139.71,139.58,139.68,11728.0,136.2766,136.3547,136.2278,136.3254,11728.0
2024-03-11 12:15:00,139.68,139.71,139.66,139.68,3889.0,136.3254,136.3547,136.3059,136.3254,3889.0
2024-03-11 12:20:00,139.69,139.72,139.66,139.72,3048.0,136.3352,136.3645,136.3059,136.3645,3048.0
2024-03-11 12:25:00,139.72,139.74,139.56,139.63,4860.0,136.3645,136.384,136.2083,136.2766,4860.0
2024-03-11 12:30:00,139.63,139.66,139.55,139.57,2825.0,136.2766,136.3059,136.1985,136.2181,2825.0
2024-03-11 12:35:00,139.57,139.67,139.56,139.6,6840.0,136.2181,136.3157,136.2083,136.2473,6840.0
2024-03-11 12:40:00,139.64,139.68,139.63,139.66,2171.0,136.2864,136.3254,136.2766,136.3059,2171.0
2024-03-11 12:45:00,139.67,139.67,139.63,139.65,4367.0,136.3157,136.3157,136.2766,136.2961,4367.0
2024-03-11 12:50:00,139.66,139.75,139.66,139.72,7113.0,136.3059,136.3937,136.3059,136.3645,7113.0
2024-03-11 12:55:00,139.7,139.71,139.67,139.67,3819.0,136.3449,136.3547,136.3157,136.3157,3819.0
2024-03-11 13:00:00,139.69,139.7,139.62,139.67,8294.0,136.3352,136.3449,136.2669,136.3157,8294.0
2024-03-11 13:05:00,139.66,139.73,139.63,139.68,4929.0,136.3059,136.3742,136.2766,136.3254,4929.0
2024-03-11 13:10:00,139.68,139.75,139.65,139.74,6635.0,136.3254,136.3937,136.2961,136.384,6635.0
2024-03-11 13:15:00,139.73,139.89,139.73,139.89,3274.0,136.3742,136.5304,136.3742,136.5304,3274.0
2024-03-11 13:20:00,139.9,139.91,139.81,139.81,3547.0,136.5401,136.5499,136.4523,136.4523,3547.0
2024-03-11 13:25:00,139.82,139.89,139.8,139.81,3802.0,136.4621,136.5304,136.4425,136.4523,3802.0
2024-03-11 13:30:00,139.83,139.85,139.79,139.79,2434.0,136.4718,136.4913,136.4328,136.4328,2434.0
2024-03-11 13:35:00,139.8,139.88,139.75,139.84,10760.0,136.4425,136.5206,136.3937,136.4816,10760.0
2024-03-11 13:40:00,139.9,139.97,139.9,139.94,3851.0,136.5401,136.6084,136.5401,136.5792,3851.0
2024-03-11 13:45:00,139.92,139.97,139.92,139.93,7572.0,136.5597,136.6084,136.5597,136.5694,7572.0
2024-03-11 13:50:00,139.93,139.96,139.88,139.88,14985.0,136.5694,136.5987,136.5206,136.5206,14985.0
2024-03-11 13:55:00,139.88,140.1,139.88,140.05,8171.0,136.5206,136.7353,136.5206,136.6865,8171.0
2024-03-11 14:00:00,140.06,140.18,140.04,140.17,9686.0,136.6963,136.8134,136.6768,136.8036,9686.0
2024-03-11 14:05:00,140.15,140.18,140.09,140.17,7364.0,136.7841,136.8134,136.7256,136.8036,7364.0
2024-03-11 14:10:00,140.17,140.2,140.06,140.08,6647.0,136.8036,136.8329,136.6963,136.7158,6647.0
2024-03-11 14:15:00,140.08,140.11,140.05,140.06,8165.0,136.7158,136.7451,136.6865,136.6963,8165.0
2024-03-11 14:20:00,140.08,140.14,140.03,140.13,7535.0,136.7158,136.7744,136.667,136.7646,7535.0
2024-03-11 14:25:00,140.13,140.26,140.11,140.22,30382.0,136.7646,136.8915,136.7451,136.8524,30382.0
2024-03-11 14:30:00,140.22,140.25,140.04,140.06,5301.0,136.8524,136.8817,136.6768,136.6963,5301.0
2024-03-11 14:35:00,140.04,140.07,140.0,140.04,6173.0,136.6768,136.706,136.6377,136.6768,6173.0
2024-03-11 14:40:00,140.03,140.26,140.0,140.24,6241.0,136.667,136.8915,136.6377,136.872,6241.0
2024-03-11 14:45:00,140.25,140.26,140.21,140.24,5238.0,136.8817,136.8915,136.8427,136.872,5238.0
2024-03-11 14:50:00,140.22,140.28,140.22,140.23,7440.0,136.8524,136.911,136.8524,136.8622,7440.0
2024-03-11 14:55:00,140.24,140.3,140.19,140.22,6360.0,136.872,136.9305,136.8232,136.8524,6360.0
2024-03-11 15:00:00,140.21,140.22,140.06,140.13,6001.0,136.8427,136.8524,136.6963,136.7646,6001.0
2024-03-11 15:05:00,140.1,140.2,140.1,140.19,5694.0,136.7353,136.8329,136.7353,136.8232,5694.0
2024-03-11 15:10:00,140.19,140.25,140.11,140.18,8007.0,136.8232,136.8817,136.7451,136.8134,8007.0
2024-03-11 15:15:00,140.16,140.22,140.14,140.19,7059.0,136.7939,136.8524,136.7744,136.8232,7059.0
2024-03-11 15:20:00,140.19,140.33,140.19,140.28,9826.0,136.8232,136.9598,136.8232,136.911,9826.0
2024-03-11 15:25:00,140.27,140.28,140.13,140.15,14783.0,136.9012,136.911,136.7646,136.7841,14783.0
2024-03-11 15:30:00,140.13,140.23,140.1,140.19,14362.0,136.7646,136.8622,136.7353,136.8232,14362.0
2024-03-11 15:35:00,140.19,140.3,140.18,140.23,14349.0,136.8232,136.9305,136.8134,136.8622,14349.0
2024-03-11 15:40:00,140.24,140.31,140.22,140.24,20440.0,136.872,136.9403,136.8524,136.872,20440.0
2024-03-11 15:45:00,140.25,140.29,140.15,140.15,32623.0,136.8817,136.9208,136.7841,136.7841,32623.0
2024-03-11 15:50:00,140.11,140.15,139.96,140.02,48392.0,136.7451,136.7841,136.5987,136.6572,48392.0
2024-03-11 15:55:00,140.02,140.26,139.95,140.08,188083.0,136.6572,136.8915,136.5889,136.7158,188083.0
2024-03-12 09:30:00,140.05,140.45,139.83,140.44,16193.0,136.6865,137.0769,136.4718,137.0672,16193.0
2024-03-12 09:35:00,140.44,140.6,140.37,140.48,5645.0,137.0672,137.2233,136.9988,137.1062,5645.0
2024-03-12 09:40:00,140.52,140.71,140.34,140.52,2865.0,137.1452,137.3307,136.9696,137.1452,2865.0
2024-03-12 09:45:00,140.58,140.59,140.34,140.44,6148.0,137.2038,137.2136,136.9696,137.0672,6148.0
2024-03-12 09:50:00,140.49,140.54,140.35,140.44,16107.0,137.116,137.1648,136.9793,137.0672,16107.0
2024-03-12 09:55:00,140.4,140.79,140.4,140.79,10570.0,137.0281,137.4088,137.0281,137.4088,10570.0
2024-03-12 10:00:00,140.84,140.91,140.61,140.61,6667.0,137.4576,137.5259,137.2331,137.2331,6667.0
2024-03-12 10:05:00,140.63,140.72,140.53,140.63,12895.0,137.2526,137.3404,137.155,137.2526,12895.0
2024-03-12 10:10:00,140.64,140.74,140.61,140.72,10579.0,137.2624,137.36,137.2331,137.3404,10579.0
2024-03-12 10:15:00,140.69,140.72,140.56,140.71,4434.0,137.3112,137.3404,137.1843,137.3307,4434.0
2024-03-12 10:20:00,140.72,140.89,140.71,140.86,4300.0,137.3404,137.5064,137.3307,137.4771,4300.0
2024-03-12 10:25:00,140.87,140.94,140.81,140.89,7223.0,137.4868,137.5552,137.4283,137.5064,7223.0
2024-03-12 10:30:00,140.93,141.0,140.79,140.87,3455.0,137.5454,137.6137,137.4088,137.4868,3455.0
2024-03-12 10:35:00,140.82,140.97,140.82,140.97,3144.0,137.438,137.5844,137.438,137.5844,3144.0
2024-03-12 10:40:00,140.92,140.95,140.87,140.88,2211.0,137.5356,137.5649,137.4868,137.4966,2211.0
2024-03-12 10:45:00,140.86,141.0,140.81,140.98,4024.0,137.4771,137.6137,137.4283,137.5942,4024.0
2024-03-12 10:50:00,140.96,141.18,140.91,141.16,4071.0,137.5747,137.7894,137.5259,137.7699,4071.0
2024-03-12 10:55:00,141.17,141.18,141.04,141.06,2800.0,137.7796,137.7894,137.6528,137.6723,2800.0
2024-03-12 11:00:00,141.05,141.08,141.01,141.02,4071.0,137.6625,137.6918,137.6235,137.6332,4071.0
2024-03-12 11:05:00,140.99,141.11,140.94,141.11,4627.0,137.604,137.7211,137.5552,137.7211,4627.0
2024-03-12 11:10:00,141.07,141.24,141.02,141.24,3500.0,137.682,137.8479,137.6332,137.8479,3500.0
2024-03-12 11:15:00,141.22,141.29,141.2,141.22,6854.0,137.8284,137.8967,137.8089,137.8284,6854.0
2024-03-12 11:20:00,141.22,141.22,140.99,141.04,7533.0,137.8284,137.8284,137.604,137.6528,7533.0
2024-03-12 11:25:00,141.05,141.08,140.92,140.92,4824.0,137.6625,137.6918,137.5356,137.5356,4824.0
2024-03-12 11:30:00,140.92,140.96,140.82,140.86,4406.0,137.5356,137.5747,137.438,137.4771,4406.0
2024-03-12 11:35:00,140.85,141.07,140.85,141.03,6767.0,137.4673,137.682,137.4673,137.643,6767.0
2024-03-12 11:40:00,141.02,141.06,140.91,141.0,5425.0,137.6332,137.6723,137.5259,137.6137,5425.0
2024-03-12 11:45:00,140.99,141.02,140.92,140.92,4941.0,137.604,137.6332,137.5356,137.5356,4941.0
2024-03-12 11:50:00,140.94,141.04,140.94,140.97,3900.0,137.5552,137.6528,137.5552,137.5844,3900.0
2024-03-12 11:55:00,140.97,140.98,140.87,140.9,4542.0,137.5844,137.5942,137.4868,137.5161,4542.0
2024-03-12 12:00:00,140.89,140.89,140.76,140.76,2289.0,137.5064,137.5064,137.3795,137.3795,2289.0
2024-03-12 12:05:00,140.74,140.79,140.73,140.74,3276.0,137.36,137.4088,137.3502,137.36,3276.0
2024-03-12 12:10:00,140.74,140.75,140.66,140.69,4165.0,137.36,137.3697,137.2819,137.3112,4165.0
2024-03-12 12:15:00,140.7,140.78,140.69,140.78,2700.0,137.3209,137.399,137.3112,137.399,2700.0
2024-03-12 12:20:00,140.78,140.81,140.75,140.77,1804.0,137.399,137.4283,137.3697,137.3892,1804.0
2024-03-12 12:25:00,140.76,140.81,140.76,140.8,8592.0,137.3795,137.4283,137.3795,137.4185,8592.0
2024-03-12 12:30:00,140.79,140.85,140.79,140.81,4297.0,137.4088,137.4673,137.4088,137.4283,4297.0
2024-03-12 12:35:00,140.81,140.84,140.67,140.72,1904.0,137.4283,137.4576,137.2916,137.3404,1904.0
2024-03-12 12:40:00,140.71,140.71,140.61,140.63,2914.0,137.3307,137.3307,137.2331,137.2526,2914.0
2024-03-12 12:45:00,140.62,140.66,140.52,140.64,4637.0,137.2428,137.2819,137.1452,137.2624,4637.0
2024-03-12 12:50:00,140.64,140.79,140.64,140.71,2120.0,137.2624,137.4088,137.2624,137.3307,2120.0
2024-03-12 12:55:00,140.71,140.74,140.66,140.74,3429.0,137.3307,137.36,137.2819,137.36,3429.0
2024-03-12 13:00:00,140.73,140.85,140.63,140.81,12859.0,137.3502,137.4673,137.2526,137.4283,12859.0
2024-03-12 13:05:00,140.81,140.81,140.73,140.75,2245.0,137.4283,137.4283,137.3502,137.3697,2245.0
2024-03-12 13:10:00,140.72,140.86,140.7,140.81,4493.0,137.3404,137.4771,137.3209,137.4283,4493.0
2024-03-12 13:15:00,140.87,140.9,140.82,140.84,3109.0,137.4868,137.5161,137.438,137.4576,3109.0
2024-03-12 13:20:00,140.9,140.94,140.89,140.9,3963.0,137.5161,137.5552,137.5064,137.5161,3963.0
2024-03-12 13:25:00,140.95,141.0,140.88,140.88,5886.0,137.5649,137.6137,137.4966,137.4966,5886.0
2024-03-12 13:30:00,140.89,140.99,140.89,140.97,3524.0,137.5064,137.604,137.5064,137.5844,3524.0
2024-03-12 13:35:00,140.99,141.1,140.98,141.07,8458.0,137.604,137.7113,137.5942,137.682,8458.0
2024-03-12 13:40:00,141.08,141.12,141.02,141.12,4790.0,137.6918,137.7308,137.6332,137.7308,4790.0
2024-03-12 13:45:00,141.11,141.12,141.08,141.08,2553.0,137.7211,137.7308,137.6918,137.6918,2553.0
2024-03-12 13:50:00,141.09,141.14,141.07,141.13,4644.0,137.7016,137.7504,137.682,137.7406,4644.0
2024-03-12 13:55:00,141.13,141.16,141.09,141.1,4312.0,137.7406,137.7699,137.7016,137.7113,4312.0
2024-03-12 14:00:00,141.1,141.11,141.04,141.06,3915.0,137.7113,137.7211,137.6528,137.6723,3915.0
2024-03-12 14:05:00,141.07,141.07,140.99,140.99,4178.0,137.682,137.682,137.604,137.604,4178.0
2024-03-12 14:10:00,140.98,141.03,140.97,141.0,4678.0,137.5942,137.643,137.5844,137.6137,4678.0
2024-03-12 14:15:00,140.98,141.0,140.91,141.0,4473.0,137.5942,137.6137,137.5259,137.6137,4473.0
2024-03-12 14:20:00,140.99,141.06,140.96,141.04,5842.0,137.604,137.6723,137.5747,137.6528,5842.0
2024-03-12 14:25:00,141.03,141.17,141.03,141.17,5253.0,137.643,137.7796,137.643,137.7796,5253.0
2024-03-12 14:30:00,141.17,141.35,141.16,141.31,5500.0,137.7796,137.9553,137.7699,137.9163,5500.0
2024-03-12 14:35:00,141.33,141.34,141.19,141.24,6333.0,137.9358,137.9455,137.7991,137.8479,6333.0
2024-03-12 14:40:00,141.25,141.25,141.09,141.17,8359.0,137.8577,137.8577,137.7016,137.7796,8359.0
2024-03-12 14:45:00,141.15,141.44,141.15,141.4,9731.0,137.7601,138.0431,137.7601,138.0041,9731.0
2024-03-12 14:50:00,141.38,141.43,141.34,141.35,4999.0,137.9846,138.0334,137.9455,137.9553,4999.0
2024-03-12 14:55:00,141.35,141.43,141.35,141.38,4631.0,137.9553,138.0334,137.9553,137.9846,4631.0
2024-03-12 15:00:00,141.37,141.48,141.35,141.46,4124.0,137.9748,138.0822,137.9553,138.0627,4124.0
2024-03-12 15:05:00,141.45,141.47,141.42,141.44,9121.0,138.0529,138.0724,138.0236,138.0431,9121.0
2024-03-12 15:10:00,141.44,141.5,141.43,141.5,11167.0,138.0431,138.1017,138.0334,138.1017,11167.0
2024-03-12 15:15:00,141.52,141.52,141.39,141.4,5273.0,138.1212,138.1212,137.9943,138.0041,5273.0
2024-03-12 15:20:00,141.41,141.41,141.27,141.3,10842.0,138.0139,138.0139,137.8772,137.9065,10842.0
2024-03-12 15:25:00,141.29,141.31,141.2,141.24,11868.0,137.8967,137.9163,137.8089,137.8479,11868.0
2024-03-12 15:30:00,141.21,141.22,141.12,141.12,10032.0,137.8187,137.8284,137.7308,137.7308,10032.0
2024-03-12 15:35:00,141.13,141.15,141.06,141.11,13830.0,137.7406,137.7601,137.6723,137.7211,13830.0
2024-03-12 15:40:00,141.09,141.11,140.97,141.0,15939.0,137.7016,137.7211,137.5844,137.6137,15939.0
2024-03-12 15:45:00,141.0,141.03,140.92,140.97,31923.0,137.6137,137.643,137.5356,137.5844,31923.0
2024-03-12 15:50:00,140.97,141.03,140.79,140.99,28595.0,137.5844,137.643,137.4088,137.604,28595.0
2024-03-12 15:55:00,141.0,141.0,140.71,140.73,152466.0,137.6137,137.6137,137.3307,137.3502,152466.0
2024-03-13 09:30:00,141.0,141.19,140.89,141.03,9091.0,137.6137,137.7991,137.5064,137.643,9091.0
2024-03-13 09:35:00,141.07,141.12,140.89,141.03,3106.0,137.682,137.7308,137.5064,137.643,3106.0
2024-03-13 09:40:00,140.94,141.02,140.58,140.67,12389.0,137.5552,137.6332,137.2038,137.2916,12389.0
2024-03-13 09:45:00,140.72,140.93,140.44,140.44,11030.0,137.3404,137.5454,137.0672,137.0672,11030.0
2024-03-13 09:50:00,140.36,140.36,139.75,139.94,12025.0,136.9891,136.9891,136.3937,136.5792,12025.0
2024-03-13 09:55:00,139.95,140.27,139.91,139.91,12169.0,136.5889,136.9012,136.5499,136.5499,12169.0
2024-03-13 10:00:00,139.97,140.1,139.68,139.72,10605.0,136.6084,136.7353,136.3254,136.3645,10605.0
2024-03-13 10:05:00,139.69,139.69,139.48,139.52,8770.0,136.3352,136.3352,136.1302,136.1693,8770.0
2024-03-13 10:10:00,139.49,139.57,138.99,139.12,12954.0,136.14,136.2181,135.652,135.7789,12954.0
2024-03-13 10:15:00,139.04,139.15,138.9,139.11,7551.0,135.7008,135.8081,135.5641,135.7691,7551.0
2024-03-13 10:20:00,139.15,139.26,139.0,139.0,7893.0,135.8081,135.9155,135.6617,135.6617,7893.0
2024-03-13 10:25:00,139.03,139.07,138.94,138.98,4948.0,135.691,135.7301,135.6032,135.6422,4948.0
2024-03-13 10:30:00,139.01,139.11,138.86,138.96,7933.0,135.6715,135.7691,135.5251,135.6227,7933.0
2024-03-13 10:35:00,138.97,138.97,138.64,138.69,7368.0,135.6325,135.6325,135.3104,135.3592,7368.0
2024-03-13 10:40:00,138.71,138.71,138.49,138.54,7158.0,135.3787,135.3787,135.164,135.2128,7158.0
2024-03-13 10:45:00,138.53,138.67,138.51,138.51,15853.0,135.203,135.3397,135.1835,135.1835,15853.0
2024-03-13 10:50:00,138.51,138.78,138.47,138.63,7437.0,135.1835,135.447,135.1445,135.3006,7437.0
2024-03-13 10:55:00,138.61,139.06,138.56,139.06,25665.0,135.2811,135.7203,135.2323,135.7203,25665.0
2024-03-13 11:00:00,139.04,139.1,138.97,138.97,10921.0,135.7008,135.7593,135.6325,135.6325,10921.0
2024-03-13 11:05:00,138.96,139.05,138.88,138.89,10439.0,135.6227,135.7105,135.5446,135.5544,10439.0
2024-03-13 11:10:00,138.87,138.89,138.76,138.86,9507.0,135.5349,135.5544,135.4275,135.5251,9507.0
2024-03-13 11:15:00,138.85,138.88,138.68,138.81,11584.0,135.5153,135.5446,135.3494,135.4763,11584.0
2024-03-13 11:20:00,138.83,138.94,138.81,138.83,8452.0,135.4958,135.6032,135.4763,135.4958,8452.0
2024-03-13 11:25:00,138.8,138.88,138.72,138.86,34648.0,135.4665,135.5446,135.3885,135.5251,34648.0
2024-03-13 11:30:00,138.86,138.95,138.84,138.93,7971.0,135.5251,135.6129,135.5056,135.5934,7971.0
2024-03-13 11:35:00,138.92,138.95,138.84,138.85,8950.0,135.5837,135.6129,135.5056,135.5153,8950.0
2024-03-13 11:40:00,138.87,138.96,138.79,138.79,14548.0,135.5349,135.6227,135.4568,135.4568,14548.0
2024-03-13 11:45:00,138.78,138.82,138.71,138.79,8274.0,135.447,135.4861,135.3787,135.4568,8274.0
2024-03-13 11:50:00,138.81,138.82,138.65,138.71,6849.0,135.4763,135.4861,135.3202,135.3787,6849.0
2024-03-13 11:55:00,138.78,138.78,138.66,138.72,5731.0,135.447,135.447,135.3299,135.3885,5731.0
2024-03-13 12:00:00,138.71,138.79,138.59,138.6,9122.0,135.3787,135.4568,135.2616,135.2714,9122.0
2024-03-13 12:05:00,138.6,138.86,138.59,138.85,6098.0,135.2714,135.5251,135.2616,135.5153,6098.0
2024-03-13 12:10:00,138.84,138.86,138.77,138.77,3330.0,135.5056,135.5251,135.4373,135.4373,3330.0
2024-03-13 12:15:00,138.77,138.84,138.72,138.82,6755.0,135.4373,135.5056,135.3885,135.4861,6755.0
2024-03-13 12:20:00,138.88,138.92,138.84,138.87,4579.0,135.5446,135.5837,135.5056,135.5349,4579.0
2024-03-13 12:25:00,138.88,138.98,138.88,138.93,4402.0,135.5446,135.6422,135.5446,135.5934,4402.0
2024-03-13 12:30:00,138.91,139.1,138.88,139.09,9433.0,135.5739,135.7593,135.5446,135.7496,9433.0
2024-03-13 12:35:00,139.09,139.09,138.98,139.07,9648.0,135.7496,135.7496,135.6422,135.7301,9648.0
2024-03-13 12:40:00,139.03,139.06,138.93,138.99,5815.0,135.691,135.7203,135.5934,135.652,5815.0
2024-03-13 12:45:00,139.01,139.1,138.97,139.08,4725.0,135.6715,135.7593,135.6325,135.7398,4725.0
2024-03-13 12:50:00,139.09,139.23,139.09,139.21,8298.0,135.7496,135.8862,135.7496,135.8667,8298.0
2024-03-13 12:55:00,139.23,139.36,139.19,139.19,7932.0,135.8862,136.0131,135.8472,135.8472,7932.0
2024-03-13 13:00:00,139.2,139.26,139.11,139.22,11991.0,135.8569,135.9155,135.7691,135.8765,11991.0
2024-03-13 13:05:00,139.25,139.39,139.24,139.28,5043.0,135.9057,136.0424,135.896,135.935,5043.0
2024-03-13 13:10:00,139.3,139.41,139.26,139.38,2194.0,135.9545,136.0619,135.9155,136.0326,2194.0
2024-03-13 13:15:00,139.42,139.42,139.33,139.35,4382.0,136.0717,136.0717,135.9838,136.0033,4382.0
2024-03-13 13:20:00,139.34,139.47,139.34,139.46,5057.0,135.9936,136.1205,135.9936,136.1107,5057.0
2024-03-13 13:25:00,139.44,139.44,139.34,139.34,3381.0,136.0912,136.0912,135.9936,135.9936,3381.0
2024-03-13 13:30:00,139.33,139.33,139.18,139.2,7505.0,135.9838,135.9838,135.8374,135.8569,7505.0
2024-03-13 13:35:00,139.2,139.24,139.07,139.07,3823.0,135.8569,135.896,135.7301,135.7301,3823.0
2024-03-13 13:40:00,139.06,139.13,139.05,139.05,5606.0,135.7203,135.7886,135.7105,135.7105,5606.0
2024-03-13 13:45:00,139.04,139.08,139.01,139.03,5906.0,135.7008,135.7398,135.6715,135.691,5906.0
2024-03-13 13:50:00,139.05,139.09,139.04,139.07,3465.0,135.7105,135.7496,135.7008,135.7301,3465.0
2024-03-13 13:55:00,139.09,139.14,139.02,139.02,4947.0,135.7496,135.7984,135.6813,135.6813,4947.0
2024-03-13 14:00:00,139.0,139.01,138.85,138.86,6504.0,135.6617,135.6715,135.5153,135.5251,6504.0
2024-03-13 14:05:00,138.86,138.92,138.76,138.77,10734.0,135.5251,135.5837,135.4275,135.4373,10734.0
2024-03-13 14:10:00,138.79,138.79,138.55,138.62,15721.0,135.4568,135.4568,135.2226,135.2909,15721.0
2024-03-13 14:15:00,138.59,138.61,138.48,138.56,17255.0,135.2616,135.2811,135.1542,135.2323,17255.0
2024-03-13 14:20:00,138.55,138.7,138.55,138.63,6818.0,135.2226,135.3689,135.2226,135.3006,6818.0
2024-03-13 14:25:00,138.63,138.63,138.57,138.57,5127.0,135.3006,135.3006,135.2421,135.2421,5127.0
2024-03-13 14:30:00,138.57,138.63,138.54,138.56,7432.0,135.2421,135.3006,135.2128,135.2323,7432.0
2024-03-13 14:35:00,138.54,138.54,138.46,138.47,8530.0,135.2128,135.2128,135.1347,135.1445,8530.0
2024-03-13 14:40:00,138.46,138.51,138.43,138.48,7527.0,135.1347,135.1835,135.1054,135.1542,7527.0
2024-03-13 14:45:00,138.48,138.52,138.46,138.47,6168.0,135.1542,135.1933,135.1347,135.1445,6168.0
2024-03-13 14:50:00,138.47,138.52,138.44,138.45,8188.0,135.1445,135.1933,135.1152,135.125,8188.0
2024-03-13 14:55:00,138.43,138.46,138.34,138.39,10172.0,135.1054,135.1347,135.0176,135.0664,10172.0
2024-03-13 15:00:00,138.37,138.37,138.26,138.31,8978.0,135.0469,135.0469,134.9395,134.9883,8978.0
2024-03-13 15:05:00,138.33,138.57,138.31,138.54,18625.0,135.0078,135.2421,134.9883,135.2128,18625.0
2024-03-13 15:10:00,138.55,138.62,138.49,138.58,12373.0,135.2226,135.2909,135.164,135.2518,12373.0
2024-03-13 15:15:00,138.62,138.82,138.62,138.77,11663.0,135.2909,135.4861,135.2909,135.4373,11663.0
2024-03-13 15:20:00,138.78,138.89,138.77,138.89,14610.0,135.447,135.5544,135.4373,135.5544,14610.0
2024-03-13 15:25:00,138.91,138.93,138.62,138.64,18941.0,135.5739,135.5934,135.2909,135.3104,18941.0
2024-03-13 15:30:00,138.64,138.81,138.59,138.61,19054.0,135.3104,135.4763,135.2616,135.2811,19054.0
2024-03-13 15:35:00,138.61,138.65,138.47,138.49,23207.0,135.2811,135.3202,135.1445,135.164,23207.0
2024-03-13 15:40:00,138.47,138.49,138.38,138.39,26067.0,135.1445,135.164,135.0566,135.0664,26067.0
2024-03-13 15:45:00,138.39,138.48,138.33,138.43,35209.0,135.0664,135.1542,135.0078,135.1054,35209.0
2024-03-13 15:50:00,138.44,138.45,138.13,138.32,69694.0,135.1152,135.125,134.8126,134.9981,69694.0
2024-03-13 15:55:00,138.31,138.41,138.25,138.38,185771.0,134.9883,135.0859,134.9298,135.0566,185771.0
2024-03-14 09:30:00,138.05,138.44,137.76,137.91,18201.0,134.7346,135.1152,134.4515,134.5979,18201.0
2024-03-14 09:35:00,137.92,137.98,137.3,137.3,6613.0,134.6077,134.6662,134.0026,134.0026,6613.0
2024-03-14 09:40:00,137.33,137.57,137.17,137.39,4282.0,134.0319,134.2661,133.8757,134.0904,4282.0
2024-03-14 09:45:00,137.47,137.55,137.32,137.47,8769.0,134.1685,134.2466,134.0221,134.1685,8769.0
2024-03-14 09:50:00,137.5,137.58,137.44,137.5,8852.0,134.1978,134.2758,134.1392,134.1978,8852.0
2024-03-14 09:55:00,137.56,137.56,137.29,137.33,14609.0,134.2563,134.2563,133.9928,134.0319,14609.0
2024-03-14 10:00:00,137.35,137.35,136.86,136.86,8607.0,134.0514,134.0514,133.5731,133.5731,8607.0
2024-03-14 10:05:00,136.9,136.96,136.64,136.66,11373.0,133.6122,133.6707,133.3584,133.3779,11373.0
2024-03-14 10:10:00,136.66,136.73,136.5,136.7,12525.0,133.3779,133.4463,133.2218,133.417,12525.0
2024-03-14 10:15:00,136.74,137.05,136.69,136.99,9837.0,133.456,133.7586,133.4072,133.7,9837.0
2024-03-14 10:20:00,136.93,136.96,136.8,136.88,13034.0,133.6415,133.6707,133.5146,133.5927,13034.0
2024-03-14 10:25:00,136.94,136.99,136.82,136.94,11920.0,133.6512,133.7,133.5341,133.6512,11920.0
2024-03-14 10:30:00,136.91,136.96,136.86,136.92,9488.0,133.6219,133.6707,133.5731,133.6317,9488.0
2024-03-14 10:35:00,136.92,137.13,136.91,136.95,6676.0,133.6317,133.8367,133.6219,133.661,6676.0
2024-03-14 10:40:00,136.92,136.92,136.63,136.64,6147.0,133.6317,133.6317,133.3487,133.3584,6147.0
2024-03-14 10:45:00,136.62,136.76,136.6,136.71,5713.0,133.3389,133.4755,133.3194,133.4267,5713.0
2024-03-14 10:50:00,136.72,136.81,136.65,136.65,9569.0,133.4365,133.5243,133.3682,133.3682,9569.0
2024-03-14 10:55:00,136.62,136.63,136.45,136.46,10833.0,133.3389,133.3487,133.173,133.1827,10833.0
2024-03-14 11:00:00,136.47,136.72,136.41,136.58,7947.0,133.1925,133.4365,133.1339,133.2999,7947.0
2024-03-14 11:05:00,136.63,136.68,136.48,136.58,10684.0,133.3487,133.3975,133.2023,133.2999,10684.0
2024-03-14 11:10:00,136.58,136.59,136.47,136.5,8982.0,133.2999,133.3096,133.1925,133.2218,8982.0
2024-03-14 11:15:00,136.47,136.53,136.44,136.53,7106.0,133.1925,133.2511,133.1632,133.2511,7106.0
2024-03-14 11:20:00,136.53,136.7,136.5,136.68,5865.0,133.2511,133.417,133.2218,133.3975,5865.0
2024-03-14 11:25:00,136.65,136.65,136.47,136.47,8555.0,133.3682,133.3682,133.1925,133.1925,8555.0
2024-03-14 11:30:00,136.5,136.51,136.39,136.45,9721.0,133.2218,133.2315,133.1144,133.173,9721.0
2024-03-14 11:35:00,136.45,136.56,136.43,136.44,15923.0,133.173,133.2803,133.1535,133.1632,15923.0
2024-03-14 11:40:00,136.47,136.47,136.34,136.34,4263.0,133.1925,133.1925,133.0656,133.0656,4263.0
2024-03-14 11:45:00,136.35,136.47,136.35,136.41,4702.0,133.0754,133.1925,133.0754,133.1339,4702.0
2024-03-14 11:50:00,136.44,136.49,136.42,136.42,10438.0,133.1632,133.212,133.1437,133.1437,10438.0
2024-03-14 11:55:00,136.42,136.5,136.42,136.43,5792.0,133.1437,133.2218,133.1437,133.1535,5792.0
2024-03-14 12:00:00,136.44,136.67,136.37,136.67,5119.0,133.1632,133.3877,133.0949,133.3877,5119.0
2024-03-14 12:05:00,136.67,136.82,136.67,136.7,3808.0,133.3877,133.5341,133.3877,133.417,3808.0
2024-03-14 12:10:00,136.72,136.74,136.61,136.64,2922.0,133.4365,133.456,133.3291,133.3584,2922.0
2024-03-14 12:15:00,136.63,136.79,136.63,136.75,3508.0,133.3487,133.5048,133.3487,133.4658,3508.0
2024-03-14 12:20:00,136.74,136.93,136.68,136.9,6319.0,133.456,133.6415,133.3975,133.6122,6319.0
2024-03-14 12:25:00,136.88,136.88,136.82,136.86,2799.0,133.5927,133.5927,133.5341,133.5731,2799.0
2024-03-14 12:30:00,136.85,137.08,136.84,136.92,3837.0,133.5634,133.7879,133.5536,133.6317,3837.0
2024-03-14 12:35:00,136.89,136.99,136.88,136.94,3260.0,133.6024,133.7,133.5927,133.6512,3260.0
2024-03-14 12:40:00,136.9,136.92,136.8,136.81,6476.0,133.6122,133.6317,133.5146,133.5243,6476.0
2024-03-14 12:45:00,136.8,136.9,136.7,136.71,7136.0,133.5146,133.6122,133.417,133.4267,7136.0
2024-03-14 12:50:00,136.71,136.72,136.56,136.58,7873.0,133.4267,133.4365,133.2803,133.2999,7873.0
2024-03-14 12:55:00,136.56,136.56,136.47,136.49,5244.0,133.2803,133.2803,133.1925,133.212,5244.0
2024-03-14 13:00:00,136.46,136.51,136.41,136.47,3357.0,133.1827,133.2315,133.1339,133.1925,3357.0
2024-03-14 13:05:00,136.48,136.58,136.43,136.58,4416.0,133.2023,133.2999,133.1535,133.2999,4416.0
2024-03-14 13:10:00,136.61,136.61,136.53,136.57,4416.0,133.3291,133.3291,133.2511,133.2901,4416.0
2024-03-14 13:15:00,136.57,136.61,136.36,136.36,6519.0,133.2901,133.3291,133.0851,133.0851,6519.0
2024-03-14 13:20:00,136.35,136.4,136.33,136.37,5161.0,133.0754,133.1242,133.0559,133.0949,5161.0
2024-03-14 13:25:00,136.36,136.45,136.35,136.44,3999.0,133.0851,133.173,133.0754,133.1632,3999.0
2024-03-14 13:30:00,136.41,136.41,136.28,136.41,6567.0,133.1339,133.1339,133.0071,133.1339,6567.0
2024-03-14 13:35:00,136.38,136.46,136.34,136.44,4730.0,133.1047,133.1827,133.0656,133.1632,4730.0
2024-03-14 13:40:00,136.46,136.57,136.37,136.56,4333.0,133.1827,133.2901,133.0949,133.2803,4333.0
2024-03-14 13:45:00,136.56,136.65,136.52,136.56,6291.0,133.2803,133.3682,133.2413,133.2803,6291.0
2024-03-14 13:50:00,136.56,136.71,136.54,136.71,2925.0,133.2803,133.4267,133.2608,133.4267,2925.0
2024-03-14 13:55:00,136.71,136.83,136.7,136.8,6024.0,133.4267,133.5439,133.417,133.5146,6024.0
2024-03-14 14:00:00,136.84,137.05,136.83,136.96,8243.0,133.5536,133.7586,133.5439,133.6707,8243.0
2024-03-14 14:05:00,136.98,137.01,136.9,137.0,6170.0,133.6903,133.7195,133.6122,133.7098,6170.0
2024-03-14 14:10:00,137.03,137.03,136.92,137.02,6378.0,133.7391,133.7391,133.6317,133.7293,6378.0
2024-03-14 14:15:00,137.02,137.05,136.98,137.05,4646.0,133.7293,133.7586,133.6903,133.7586,4646.0
2024-03-14 14:20:00,137.05,137.08,136.97,137.03,6764.0,133.7586,133.7879,133.6805,133.7391,6764.0
2024-03-14 14:25:00,137.04,137.08,136.79,136.8,20811.0,133.7488,133.7879,133.5048,133.5146,20811.0
2024-03-14 14:30:00,136.79,136.88,136.72,136.88,6112.0,133.5048,133.5927,133.4365,133.5927,6112.0
2024-03-14 14:35:00,136.88,136.88,136.79,136.87,7483.0,133.5927,133.5927,133.5048,133.5829,7483.0
2024-03-14 14:40:00,136.87,136.93,136.81,136.84,9231.0,133.5829,133.6415,133.5243,133.5536,9231.0
2024-03-14 14:45:00,136.86,136.86,136.67,136.72,6590.0,133.5731,133.5731,133.3877,133.4365,6590.0
2024-03-14 14:50:00,136.71,136.75,136.55,136.61,6227.0,133.4267,133.4658,133.2706,133.3291,6227.0
2024-03-14 14:55:00,136.6,136.63,136.46,136.49,8694.0,133.3194,133.3487,133.1827,133.212,8694.0
2024-03-14 15:00:00,136.48,136.56,136.41,136.52,7854.0,133.2023,133.2803,133.1339,133.2413,7854.0
2024-03-14 15:05:00,136.53,136.64,136.46,136.54,20404.0,133.2511,133.3584,133.1827,133.2608,20404.0
2024-03-14 15:10:00,136.54,136.61,136.47,136.55,10850.0,133.2608,133.3291,133.1925,133.2706,10850.0
2024-03-14 15:15:00,136.55,136.57,136.49,136.57,11297.0,133.2706,133.2901,133.212,133.2901,11297.0
2024-03-14 15:20:00,136.57,136.87,136.55,136.83,6609.0,133.2901,133.5829,133.2706,133.5439,6609.0
2024-03-14 15:25:00,136.87,136.89,136.8,136.82,12469.0,133.5829,133.6024,133.5146,133.5341,12469.0
2024-03-14 15:30:00,136.83,136.84,136.69,136.82,10251.0,133.5439,133.5536,133.4072,133.5341,10251.0
2024-03-14 15:35:00,136.8,136.8,136.63,136.76,17030.0,133.5146,133.5146,133.3487,133.4755,17030.0
2024-03-14 15:40:00,136.75,136.85,136.74,136.8,27805.0,133.4658,133.5634,133.456,133.5146,27805.0
2024-03-14 15:45:00,136.82,137.04,136.78,137.04,30545.0,133.5341,133.7488,133.4951,133.7488,30545.0
2024-03-14 15:50:00,137.0,137.38,136.92,137.33,44606.0,133.7098,134.0807,133.6317,134.0319,44606.0
2024-03-14 15:55:00,137.3,137.39,136.99,137.22,189220.0,134.0026,134.0904,133.7,133.9245,189220.0
2024-03-15 09:30:00,136.47,137.53,136.09,137.0,214553.0,133.1925,134.227,132.8216,133.7098,214553.0
2024-03-15 09:35:00,137.05,137.08,136.52,136.88,6330.0,133.7586,133.7879,133.2413,133.5927,6330.0
2024-03-15 09:40:00,136.96,137.07,136.87,136.92,10302.0,133.6707,133.7781,133.5829,133.6317,10302.0
2024-03-15 09:45:00,136.91,137.22,136.91,137.09,3923.0,133.6219,133.9245,133.6219,133.7976,3923.0
2024-03-15 09:50:00,137.2,137.25,136.92,137.15,4908.0,133.905,133.9538,133.6317,133.8562,4908.0
2024-03-15 09:55:00,137.22,137.26,136.9,136.97,15376.0,133.9245,133.9635,133.6122,133.6805,15376.0
2024-03-15 10:00:00,136.91,137.1,136.9,137.09,7589.0,133.6219,133.8074,133.6122,133.7976,7589.0
2024-03-15 10:05:00,137.09,137.15,136.96,137.0,6566.0,133.7976,133.8562,133.6707,133.7098,6566.0
2024-03-15 10:10:00,137.05,137.29,136.96,137.11,4451.0,133.7586,133.9928,133.6707,133.8171,4451.0
2024-03-15 10:15:00,137.11,137.15,137.0,137.0,4429.0,133.8171,133.8562,133.7098,133.7098,4429.0
2024-03-15 10:20:00,137.05,137.08,136.9,137.02,4181.0,133.7586,133.7879,133.6122,133.7293,4181.0
2024-03-15 10:25:00,137.01,137.1,136.96,137.06,6719.0,133.7195,133.8074,133.6707,133.7683,6719.0
2024-03-15 10:30:00,137.01,137.3,136.99,137.25,7470.0,133.7195,134.0026,133.7,133.9538,7470.0
2024-03-15 10:35:00,137.21,137.21,137.08,137.17,7054.0,133.9147,133.9147,133.7879,133.8757,7054.0
2024-03-15 10:40:00,137.22,137.3,137.2,137.24,6650.0,133.9245,134.0026,133.905,133.944,6650.0
2024-03-15 10:45:00,137.19,137.19,137.01,137.12,5891.0,133.8952,133.8952,133.7195,133.8269,5891.0
2024-03-15 10:50:00,137.12,137.22,137.11,137.12,4870.0,133.8269,133.9245,133.8171,133.8269,4870.0
2024-03-15 10:55:00,137.14,137.2,137.01,137.2,7722.0,133.8464,133.905,133.7195,133.905,7722.0
2024-03-15 11:00:00,137.21,137.29,137.21,137.24,5180.0,133.9147,133.9928,133.9147,133.944,5180.0
2024-03-15 11:05:00,137.24,137.3,137.16,137.22,10849.0,133.944,134.0026,133.8659,133.9245,10849.0
2024-03-15 11:10:00,137.18,137.25,137.12,137.12,4813.0,133.8855,133.9538,133.8269,133.8269,4813.0
2024-03-15 11:15:00,137.14,137.26,137.14,137.19,4917.0,133.8464,133.9635,133.8464,133.8952,4917.0
2024-03-15 11:20:00,137.22,137.27,137.12,137.27,2697.0,133.9245,133.9733,133.8269,133.9733,2697.0
2024-03-15 11:25:00,137.3,137.31,137.25,137.28,2227.0,134.0026,134.0123,133.9538,133.9831,2227.0
2024-03-15 11:30:00,137.29,137.3,137.18,137.18,4930.0,133.9928,134.0026,133.8855,133.8855,4930.0
2024-03-15 11:35:00,137.14,137.23,137.12,137.18,4218.0,133.8464,133.9343,133.8269,133.8855,4218.0
2024-03-15 11:40:00,137.21,137.21,136.95,136.96,5820.0,133.9147,133.9147,133.661,133.6707,5820.0
2024-03-15 11:45:00,136.98,137.07,136.89,136.97,11849.0,133.6903,133.7781,133.6024,133.6805,11849.0
2024-03-15 11:50:00,136.97,137.16,136.97,137.08,14911.0,133.6805,133.8659,133.6805,133.7879,14911.0
2024-03-15 11:55:00,137.08,137.1,137.02,137.09,9922.0,133.7879,133.8074,133.7293,133.7976,9922.0
2024-03-15 12:00:00,137.09,137.26,137.09,137.22,5256.0,133.7976,133.9635,133.7976,133.9245,5256.0
2024-03-15 12:05:00,137.22,137.38,137.22,137.38,4342.0,133.9245,134.0807,133.9245,134.0807,4342.0
2024-03-15 12:10:00,137.34,137.39,137.31,137.38,5593.0,134.0416,134.0904,134.0123,134.0807,5593.0
2024-03-15 12:15:00,137.37,137.43,137.34,137.39,2906.0,134.0709,134.1295,134.0416,134.0904,2906.0
2024-03-15 12:20:00,137.39,137.48,137.39,137.46,6119.0,134.0904,134.1782,134.0904,134.1587,6119.0
2024-03-15 12:25:00,137.46,137.46,137.22,137.25,5778.0,134.1587,134.1587,133.9245,133.9538,5778.0
2024-03-15 12:30:00,137.24,137.29,137.15,137.26,3613.0,133.944,133.9928,133.8562,133.9635,3613.0
2024-03-15 12:35:00,137.25,137.26,137.13,137.18,5180.0,133.9538,133.9635,133.8367,133.8855,5180.0
2024-03-15 12:40:00,137.16,137.26,137.1,137.16,5130.0,133.8659,133.9635,133.8074,133.8659,5130.0
2024-03-15 12:45:00,137.15,137.19,137.03,137.03,3710.0,133.8562,133.8952,133.7391,133.7391,3710.0
2024-03-15 12:50:00,137.06,137.06,136.91,137.0,4459.0,133.7683,133.7683,133.6219,133.7098,4459.0
2024-03-15 12:55:00,136.97,137.0,136.95,136.95,2730.0,133.6805,133.7098,133.661,133.661,2730.0
2024-03-15 13:00:00,136.96,137.01,136.91,137.0,3164.0,133.6707,133.7195,133.6219,133.7098,3164.0
2024-03-15 13:05:00,137.0,137.21,137.0,137.21,3213.0,133.7098,133.9147,133.7098,133.9147,3213.0
2024-03-15 13:10:00,137.22,137.32,137.22,137.28,2824.0,133.9245,134.0221,133.9245,133.9831,2824.0
2024-03-15 13:15:00,137.3,137.3,137.2,137.2,3261.0,134.0026,134.0026,133.905,133.905,3261.0
2024-03-15 13:20:00,137.19,137.3,137.19,137.29,4901.0,133.8952,134.0026,133.8952,133.9928,4901.0
2024-03-15 13:25:00,137.31,137.37,137.27,137.27,6500.0,134.0123,134.0709,133.9733,133.9733,6500.0
2024-03-15 13:30:00,137.27,137.29,137.22,137.23,6527.0,133.9733,133.9928,133.9245,133.9343,6527.0
2024-03-15 13:35:00,137.2,137.26,137.16,137.19,5182.0,133.905,133.9635,133.8659,133.8952,5182.0
2024-03-15 13:40:00,137.21,137.23,137.15,137.22,4904.0,133.9147,133.9343,133.8562,133.9245,4904.0
2024-03-15 13:45:00,137.2,137.22,137.13,137.13,3482.0,133.905,133.9245,133.8367,133.8367,3482.0
2024-03-15 13:50:00,137.12,137.16,137.05,137.12,7587.0,133.8269,133.8659,133.7586,133.8269,7587.0
2024-03-15 13:55:00,137.14,137.14,136.98,137.06,6590.0,133.8464,133.8464,133.6903,133.7683,6590.0
2024-03-15 14:00:00,137.05,137.07,136.92,136.92,12137.0,133.7586,133.7781,133.6317,133.6317,12137.0
2024-03-15 14:05:00,136.91,136.92,136.74,136.74,6624.0,133.6219,133.6317,133.456,133.456,6624.0
2024-03-15 14:10:00,136.76,136.77,136.7,136.73,7197.0,133.4755,133.4853,133.417,133.4463,7197.0
2024-03-15 14:15:00,136.75,136.85,136.75,136.85,3591.0,133.4658,133.5634,133.4658,133.5634,3591.0
2024-03-15 14:20:00,136.86,136.92,136.82,136.83,6055.0,133.5731,133.6317,133.5341,133.5439,6055.0
2024-03-15 14:25:00,136.8,136.81,136.62,136.72,7867.0,133.5146,133.5243,133.3389,133.4365,7867.0
2024-03-15 14:30:00,136.72,136.82,136.66,136.73,5922.0,133.4365,133.5341,133.3779,133.4463,5922.0
2024-03-15 14:35:00,136.75,136.92,136.74,136.92,2309.0,133.4658,133.6317,133.456,133.6317,2309.0
2024-03-15 14:40:00,136.94,137.01,136.89,136.92,6266.0,133.6512,133.7195,133.6024,133.6317,6266.0
2024-03-15 14:45:00,136.92,136.93,136.8,136.81,5128.0,133.6317,133.6415,133.5146,133.5243,5128.0
2024-03-15 14:50:00,136.84,136.92,136.82,136.89,8400.0,133.5536,133.6317,133.5341,133.6024,8400.0
2024-03-15 14:55:00,136.9,137.01,136.88,136.95,8178.0,133.6122,133.7195,133.5927,133.661,8178.0
2024-03-15 15:00:00,136.94,136.96,136.81,136.91,10381.0,133.6512,133.6707,133.5243,133.6219,10381.0
2024-03-15 15:05:00,136.89,136.93,136.81,136.87,7076.0,133.6024,133.6415,133.5243,133.5829,7076.0
2024-03-15 15:10:00,136.88,136.98,136.86,136.92,8900.0,133.5927,133.6903,133.5731,133.6317,8900.0
2024-03-15 15:15:00,136.92,136.94,136.73,136.78,17944.0,133.6317,133.6512,133.4463,133.4951,17944.0
2024-03-15 15:20:00,136.79,136.8,136.62,136.62,11067.0,133.5048,133.5146,133.3389,133.3389,11067.0
2024-03-15 15:25:00,136.62,136.66,136.53,136.58,15869.0,133.3389,133.3779,133.2511,133.2999,15869.0
2024-03-15 15:30:00,136.61,136.62,136.45,136.61,13023.0,133.3291,133.3389,133.173,133.3291,13023.0
2024-03-15 15:35:00,136.59,136.62,136.44,136.46,27816.0,133.3096,133.3389,133.1632,133.1827,27816.0
2024-03-15 15:40:00,136.46,136.54,136.42,136.53,19901.0,133.1827,133.2608,133.1437,133.2511,19901.0
2024-03-15 15:45:00,136.53,136.65,136.45,136.57,35103.0,133.2511,133.3682,133.173,133.2901,35103.0
2024-03-15 15:50:00,136.55,136.85,136.55,136.83,61127.0,133.2706,133.5634,133.2706,133.5439,61127.0
2024-03-15 15:55:00,136.83,136.98,136.73,136.84,172975.0,133.5439,133.6903,133.4463,133.5536,172975.0
2024-03-18 09:30:00,136.41,136.97,136.35,136.5,22782.0,133.1339,133.6805,133.0754,133.2218,22782.0
2024-03-18 09:35:00,136.49,137.1,136.45,136.61,7013.0,133.212,133.8074,133.173,133.3291,7013.0
2024-03-18 09:40:00,136.74,136.88,136.67,136.75,2198.0,133.456,133.5927,133.3877,133.4658,2198.0
2024-03-18 09:45:00,136.71,136.71,136.46,136.5,4805.0,133.4267,133.4267,133.1827,133.2218,4805.0
2024-03-18 09:50:00,136.5,136.8,136.46,136.69,6618.0,133.2218,133.5146,133.1827,133.4072,6618.0
2024-03-18 09:55:00,136.59,136.59,136.45,136.52,4081.0,133.3096,133.3096,133.173,133.2413,4081.0
2024-03-18 10:00:00,136.58,136.58,136.37,136.5,3866.0,133.2999,133.2999,133.0949,133.2218,3866.0
2024-03-18 10:05:00,136.54,136.55,136.25,136.31,3793.0,133.2608,133.2706,132.9778,133.0363,3793.0
2024-03-18 10:10:00,136.29,136.57,136.22,136.51,4564.0,133.0168,133.2901,132.9485,133.2315,4564.0
2024-03-18 10:15:00,136.5,136.55,136.42,136.5,3370.0,133.2218,133.2706,133.1437,133.2218,3370.0
2024-03-18 10:20:00,136.58,136.66,136.54,136.66,4266.0,133.2999,133.3779,133.2608,133.3779,4266.0
2024-03-18 10:25:00,136.7,136.73,136.51,136.52,3620.0,133.417,133.4463,133.2315,133.2413,3620.0
2024-03-18 10:30:00,136.47,136.63,136.47,136.63,3679.0,133.1925,133.3487,133.1925,133.3487,3679.0
2024-03-18 10:35:00,136.62,136.72,136.56,136.72,4482.0,133.3389,133.4365,133.2803,133.4365,4482.0
2024-03-18 10:40:00,136.71,136.77,136.62,136.63,8280.0,133.4267,133.4853,133.3389,133.3487,8280.0
2024-03-18 10:45:00,136.65,136.65,136.53,136.65,3119.0,133.3682,133.3682,133.2511,133.3682,3119.0
2024-03-18 10:50:00,136.62,136.72,136.59,136.66,7422.0,133.3389,133.4365,133.3096,133.3779,7422.0
2024-03-18 10:55:00,136.65,136.66,136.61,136.61,3626.0,133.3682,133.3779,133.3291,133.3291,3626.0
2024-03-18 11:00:00,136.63,136.9,136.63,136.9,10346.0,133.3487,133.6122,133.3487,133.6122,10346.0
2024-03-18 11:05:00,136.94,137.03,136.94,136.96,2521.0,133.6512,133.7391,133.6512,133.6707,2521.0
2024-03-18 11:10:00,136.93,137.27,136.93,137.25,6021.0,133.6415,133.9733,133.6415,133.9538,6021.0
2024-03-18 11:15:00,137.25,137.39,137.2,137.34,6640.0,133.9538,134.0904,133.905,134.0416,6640.0
2024-03-18 11:20:00,137.36,137.36,137.13,137.16,6561.0,134.0611,134.0611,133.8367,133.8659,6561.0
2024-03-18 11:25:00,137.19,137.24,137.1,137.21,7298.0,133.8952,133.944,133.8074,133.9147,7298.0
2024-03-18 11:30:00,137.21,137.24,137.04,137.04,7464.0,133.9147,133.944,133.7488,133.7488,7464.0
2024-03-18 11:35:00,137.02,137.05,136.89,136.9,6865.0,133.7293,133.7586,133.6024,133.6122,6865.0
2024-03-18 11:40:00,136.91,137.0,136.91,136.97,4373.0,133.6219,133.7098,133.6219,133.6805,4373.0
2024-03-18 11:45:00,136.99,137.07,136.89,136.97,6890.0,133.7,133.7781,133.6024,133.6805,6890.0
2024-03-18 11:50:00,136.96,137.01,136.94,136.96,4013.0,133.6707,133.7195,133.6512,133.6707,4013.0
2024-03-18 11:55:00,136.96,136.99,136.91,136.94,5045.0,133.6707,133.7,133.6219,133.6512,5045.0
2024-03-18 12:00:00,136.93,136.93,136.77,136.77,4790.0,133.6415,133.6415,133.4853,133.4853,4790.0
2024-03-18 12:05:00,136.79,136.92,136.79,136.82,5681.0,133.5048,133.6317,133.5048,133.5341,5681.0
2024-03-18 12:10:00,136.84,137.02,136.83,136.94,3844.0,133.5536,133.7293,133.5439,133.6512,3844.0
2024-03-18 12:15:00,136.97,136.99,136.94,136.94,1700.0,133.6805,133.7,133.6512,133.6512,1700.0
2024-03-18 12:20:00,136.93,137.08,136.93,136.98,3629.0,133.6415,133.7879,133.6415,133.6903,3629.0
2024-03-18 12:25:00,136.99,137.07,136.99,137.01,3295.0,133.7,133.7781,133.7,133.7195,3295.0
2024-03-18 12:30:00,137.05,137.09,136.96,136.99,7760.0,133.7586,133.7976,133.6707,133.7,7760.0
2024-03-18 12:35:00,136.99,136.99,136.83,136.83,3793.0,133.7,133.7,133.5439,133.5439,3793.0
2024-03-18 12:40:00,136.86,136.96,136.82,136.95,3419.0,133.5731,133.6707,133.5341,133.661,3419.0
2024-03-18 12:45:00,136.95,136.98,136.93,136.96,2517.0,133.661,133.6903,133.6415,133.6707,2517.0
2024-03-18 12:50:00,136.95,137.2,136.91,137.13,4880.0,133.661,133.905,133.6219,133.8367,4880.0
2024-03-18 12:55:00,137.16,137.19,137.12,137.12,1924.0,133.8659,133.8952,133.8269,133.8269,1924.0
2024-03-18 13:00:00,137.13,137.18,137.09,137.09,3762.0,133.8367,133.8855,133.7976,133.7976,3762.0
2024-03-18 13:05:00,137.1,137.17,137.09,137.16,1747.0,133.8074,133.8757,133.7976,133.8659,1747.0
2024-03-18 13:10:00,137.19,137.19,137.15,137.19,2213.0,133.8952,133.8952,133.8562,133.8952,2213.0
2024-03-18 13:15:00,137.17,137.17,137.05,137.05,2796.0,133.8757,133.8757,133.7586,133.7586,2796.0
2024-03-18 13:20:00,137.06,137.09,136.98,137.04,4386.0,133.7683,133.7976,133.6903,133.7488,4386.0
2024-03-18 13:25:00,137.04,137.17,137.04,137.17,3949.0,133.7488,133.8757,133.7488,133.8757,3949.0
2024-03-18 13:30:00,137.18,137.21,137.11,137.12,4401.0,133.8855,133.9147,133.8171,133.8269,4401.0
2024-03-18 13:35:00,137.09,137.09,136.94,137.0,4238.0,133.7976,133.7976,133.6512,133.7098,4238.0
2024-03-18 13:40:00,136.93,136.93,136.82,136.89,3674.0,133.6415,133.6415,133.5341,133.6024,3674.0
2024-03-18 13:45:00,136.88,136.94,136.85,136.92,5036.0,133.5927,133.6512,133.5634,133.6317,5036.0
2024-03-18 13:50:00,136.9,136.92,136.88,136.92,3283.0,133.6122,133.6317,133.5927,133.6317,3283.0
2024-03-18 13:55:00,136.93,137.06,136.92,137.05,4989.0,133.6415,133.7683,133.6317,133.7586,4989.0
2024-03-18 14:00:00,137.05,137.05,136.95,137.01,7115.0,133.7586,133.7586,133.661,133.7195,7115.0
2024-03-18 14:05:00,137.01,137.03,136.93,137.03,3185.0,133.7195,133.7391,133.6415,133.7391,3185.0
2024-03-18 14:10:00,137.02,137.08,136.99,137.08,5310.0,133.7293,133.7879,133.7,133.7879,5310.0
2024-03-18 14:15:00,137.08,137.11,137.05,137.1,6113.0,133.7879,133.8171,133.7586,133.8074,6113.0
2024-03-18 14:20:00,137.1,137.2,137.09,137.19,4380.0,133.8074,133.905,133.7976,133.8952,4380.0
2024-03-18 14:25:00,137.19,137.25,137.17,137.19,9016.0,133.8952,133.9538,133.8757,133.8952,9016.0
2024-03-18 14:30:00,137.21,137.29,137.19,137.21,6824.0,133.9147,133.9928,133.8952,133.9147,6824.0
2024-03-18 14:35:00,137.22,137.29,137.2,137.26,7283.0,133.9245,133.9928,133.905,133.9635,7283.0
2024-03-18 14:40:00,137.27,137.31,137.18,137.2,8275.0,133.9733,134.0123,133.8855,133.905,8275.0
2024-03-18 14:45:00,137.23,137.26,137.17,137.18,5733.0,133.9343,133.9635,133.8757,133.8855,5733.0
2024-03-18 14:50:00,137.17,137.22,137.17,137.17,5471.0,133.8757,133.9245,133.8757,133.8757,5471.0
2024-03-18 14:55:00,137.15,137.21,137.14,137.21,4667.0,133.8562,133.9147,133.8464,133.9147,4667.0
2024-03-18 15:00:00,137.17,137.24,137.16,137.17,7032.0,133.8757,133.944,133.8659,133.8757,7032.0
2024-03-18 15:05:00,137.17,137.17,137.03,137.09,7627.0,133.8757,133.8757,133.7391,133.7976,7627.0
2024-03-18 15:10:00,137.06,137.06,136.97,136.97,6261.0,133.7683,133.7683,133.6805,133.6805,6261.0
2024-03-18 15:15:00,136.98,137.04,136.97,137.03,18668.0,133.6903,133.7488,133.6805,133.7391,18668.0
2024-03-18 15:20:00,137.04,137.14,137.04,137.06,14136.0,133.7488,133.8464,133.7488,133.7683,14136.0
2024-03-18 15:25:00,137.05,137.06,136.94,136.99,8696.0,133.7586,133.7683,133.6512,133.7,8696.0
2024-03-18 15:30:00,136.97,136.97,136.81,136.81,9451.0,133.6805,133.6805,133.5243,133.5243,9451.0
2024-03-18 15:35:00,136.8,136.8,136.65,136.65,9091.0,133.5146,133.5146,133.3682,133.3682,9091.0
2024-03-18 15:40:00,136.63,136.66,136.52,136.61,14714.0,133.3487,133.3779,133.2413,133.3291,14714.0
2024-03-18 15:45:00,136.59,136.63,136.51,136.55,20294.0,133.3096,133.3487,133.2315,133.2706,20294.0
2024-03-18 15:50:00,136.56,136.56,136.29,136.3,36233.0,133.2803,133.2803,133.0168,133.0266,36233.0
2024-03-18 15:55:00,136.31,136.44,136.28,136.32,154686.0,133.0363,133.1632,133.0071,133.0461,154686.0
2024-03-19 09:30:00,136.43,136.45,135.9,136.14,17900.0,133.1535,133.173,132.6362,132.8704,17900.0
2024-03-19 09:35:00,136.28,136.69,136.27,136.68,4148.0,133.0071,133.4072,132.9973,133.3975,4148.0
2024-03-19 09:40:00,136.63,136.74,136.55,136.74,766.0,133.3487,133.456,133.2706,133.456,766.0
2024-03-19 09:45:00,136.75,137.09,136.68,136.89,6053.0,133.4658,133.7976,133.3975,133.6024,6053.0
2024-03-19 09:50:00,136.92,137.05,136.91,136.99,1174.0,133.6317,133.7586,133.6219,133.7,1174.0
2024-03-19 09:55:00,137.05,137.16,136.98,137.02,2552.0,133.7586,133.8659,133.6903,133.7293,2552.0
2024-03-19 10:00:00,137.03,137.11,136.88,136.88,2760.0,133.7391,133.8171,133.5927,133.5927,2760.0
2024-03-19 10:05:00,136.86,136.86,136.64,136.7,3665.0,133.5731,133.5731,133.3584,133.417,3665.0
2024-03-19 10:10:00,136.71,136.85,136.67,136.8,3923.0,133.4267,133.5634,133.3877,133.5146,3923.0
2024-03-19 10:15:00,136.76,136.79,136.66,136.7,10270.0,133.4755,133.5048,133.3779,133.417,10270.0
2024-03-19 10:20:00,136.75,136.81,136.69,136.78,5457.0,133.4658,133.5243,133.4072,133.4951,5457.0
2024-03-19 10:25:00,136.8,136.8,136.64,136.7,8489.0,133.5146,133.5146,133.3584,133.417,8489.0
2024-03-19 10:30:00,136.7,136.74,136.68,136.73,11426.0,133.417,133.456,133.3975,133.4463,11426.0
2024-03-19 10:35:00,136.73,136.84,136.64,136.84,12031.0,133.4463,133.5536,133.3584,133.5536,12031.0
2024-03-19 10:40:00,136.81,137.03,136.81,136.91,8658.0,133.5243,133.7391,133.5243,133.6219,8658.0
2024-03-19 10:45:00,136.93,137.01,136.87,137.01,3441.0,133.6415,133.7195,133.5829,133.7195,3441.0
2024-03-19 10:50:00,136.91,137.14,136.88,137.04,7166.0,133.6219,133.8464,133.5927,133.7488,7166.0
2024-03-19 10:55:00,137.03,137.3,137.03,137.27,11932.0,133.7391,134.0026,133.7391,133.9733,11932.0
2024-03-19 11:00:00,137.26,137.4,137.16,137.19,5499.0,133.9635,134.1002,133.8659,133.8952,5499.0
2024-03-19 11:05:00,137.21,137.23,137.15,137.23,2044.0,133.9147,133.9343,133.8562,133.9343,2044.0
2024-03-19 11:10:00,137.32,137.36,137.25,137.28,1300.0,134.0221,134.0611,133.9538,133.9831,1300.0
2024-03-19 11:15:00,137.26,137.26,137.15,137.15,2924.0,133.9635,133.9635,133.8562,133.8562,2924.0
2024-03-19 11:20:00,137.15,137.15,137.1,137.13,2076.0,133.8562,133.8562,133.8074,133.8367,2076.0
2024-03-19 11:25:00,137.13,137.13,137.03,137.04,1940.0,133.8367,133.8367,133.7391,133.7488,1940.0
2024-03-19 11:30:00,137.01,137.07,137.01,137.07,4903.0,133.7195,133.7781,133.7195,133.7781,4903.0
2024-03-19 11:35:00,137.07,137.08,137.05,137.05,800.0,133.7781,133.7879,133.7586,133.7586,800.0
2024-03-19 11:40:00,137.07,137.08,137.0,137.01,3103.0,133.7781,133.7879,133.7098,133.7195,3103.0
2024-03-19 11:45:00,137.01,137.06,136.99,137.05,1749.0,133.7195,133.7683,133.7,133.7586,1749.0
2024-03-19 11:50:00,137.0,137.01,136.98,137.0,700.0,133.7098,133.7195,133.6903,133.7098,700.0
2024-03-19 11:55:00,136.96,136.96,136.91,136.91,1560.0,133.6707,133.6707,133.6219,133.6219,1560.0
2024-03-19 12:00:00,136.91,136.91,136.83,136.85,3722.0,133.6219,133.6219,133.5439,133.5634,3722.0
2024-03-19 12:05:00,136.83,136.84,136.77,136.77,1066.0,133.5439,133.5536,133.4853,133.4853,1066.0
2024-03-19 12:10:00,136.79,136.83,136.78,136.79,3393.0,133.5048,133.5439,133.4951,133.5048,3393.0
2024-03-19 12:15:00,136.8,136.97,136.8,136.93,2347.0,133.5146,133.6805,133.5146,133.6415,2347.0
2024-03-19 12:20:00,136.94,137.09,136.88,137.09,2443.0,133.6512,133.7976,133.5927,133.7976,2443.0
2024-03-19 12:25:00,137.07,137.07,137.0,137.0,752.0,133.7781,133.7781,133.7098,133.7098,752.0
2024-03-19 12:30:00,137.02,137.04,136.98,137.0,2053.0,133.7293,133.7488,133.6903,133.7098,2053.0
2024-03-19 12:35:00,137.01,137.08,136.99,137.05,6288.0,133.7195,133.7879,133.7,133.7586,6288.0
2024-03-19 12:40:00,137.06,137.17,137.05,137.14,3575.0,133.7683,133.8757,133.7586,133.8464,3575.0
2024-03-19 12:45:00,137.15,137.29,137.13,137.26,12382.0,133.8562,133.9928,133.8367,133.9635,12382.0
2024-03-19 12:50:00,137.24,137.38,137.24,137.34,2386.0,133.944,134.0807,133.944,134.0416,2386.0
2024-03-19 12:55:00,137.36,137.36,137.31,137.33,1377.0,134.0611,134.0611,134.0123,134.0319,1377.0
2024-03-19 13:00:00,137.35,137.42,137.24,137.24,5261.0,134.0514,134.1197,133.944,133.944,5261.0
2024-03-19 13:05:00,137.26,137.26,137.2,137.24,5016.0,133.9635,133.9635,133.905,133.944,5016.0
2024-03-19 13:10:00,137.26,137.26,137.21,137.22,2900.0,133.9635,133.9635,133.9147,133.9245,2900.0
2024-03-19 13:15:00,137.2,137.21,136.98,137.0,16260.0,133.905,133.9147,133.6903,133.7098,16260.0
2024-03-19 13:20:00,137.0,137.0,136.86,136.94,18987.0,133.7098,133.7098,133.5731,133.6512,18987.0
2024-03-19 13:25:00,136.95,137.1,136.93,137.03,5646.0,133.661,133.8074,133.6415,133.7391,5646.0
2024-03-19 13:30:00,137.03,137.03,136.86,136.91,20891.0,133.7391,133.7391,133.5731,133.6219,20891.0
2024-03-19 13:35:00,136.93,136.93,136.8,136.83,20695.0,133.6415,133.6415,133.5146,133.5439,20695.0
2024-03-19 13:40:00,136.81,136.84,136.77,136.81,12534.0,133.5243,133.5536,133.4853,133.5243,12534.0
2024-03-19 13:45:00,136.79,136.79,136.62,136.66,8892.0,133.5048,133.5048,133.3389,133.3779,8892.0
2024-03-19 13:50:00,136.67,136.76,136.66,136.72,5085.0,133.3877,133.4755,133.3779,133.4365,5085.0
2024-03-19 13:55:00,136.75,136.77,136.62,136.66,8542.0,133.4658,133.4853,133.3389,133.3779,8542.0
2024-03-19 14:00:00,136.65,136.74,136.63,136.69,28116.0,133.3682,133.456,133.3487,133.4072,28116.0
2024-03-19 14:05:00,136.65,136.96,136.65,136.96,20837.0,133.3682,133.6707,133.3682,133.6707,20837.0
2024-03-19 14:10:00,136.97,137.01,136.85,136.86,3733.0,133.6805,133.7195,133.5634,133.5731,3733.0
2024-03-19 14:15:00,136.84,137.0,136.84,137.0,6733.0,133.5536,133.7098,133.5536,133.7098,6733.0
2024-03-19 14:20:00,137.0,137.0,136.95,136.99,1914.0,133.7098,133.7098,133.661,133.7,1914.0
2024-03-19 14:25:00,137.0,137.03,136.93,136.99,6879.0,133.7098,133.7391,133.6415,133.7,6879.0
2024-03-19 14:30:00,136.98,137.08,136.98,137.02,5209.0,133.6903,133.7879,133.6903,133.7293,5209.0
2024-03-19 14:35:00,137.04,137.06,136.95,136.97,5404.0,133.7488,133.7683,133.661,133.6805,5404.0
2024-03-19 14:40:00,136.99,137.01,136.96,136.96,4009.0,133.7,133.7195,133.6707,133.6707,4009.0
2024-03-19 14:45:00,136.95,136.96,136.89,136.9,5637.0,133.661,133.6707,133.6024,133.6122,5637.0
2024-03-19 14:50:00,136.89,137.0,136.87,136.96,5060.0,133.6024,133.7098,133.5829,133.6707,5060.0
2024-03-19 14:55:00,136.97,137.02,136.92,137.02,6442.0,133.6805,133.7293,133.6317,133.7293,6442.0
2024-03-19 15:00:00,137.04,137.07,137.01,137.03,3200.0,133.7488,133.7781,133.7195,133.7391,3200.0
2024-03-19 15:05:00,137.03,137.03,136.94,136.99,3575.0,133.7391,133.7391,133.6512,133.7,3575.0
2024-03-19 15:10:00,136.98,136.99,136.94,136.95,5792.0,133.6903,133.7,133.6512,133.661,5792.0
2024-03-19 15:15:00,136.94,137.04,136.93,137.04,25295.0,133.6512,133.7488,133.6415,133.7488,25295.0
2024-03-19 15:20:00,137.03,137.18,137.02,137.09,7937.0,133.7391,133.8855,133.7293,133.7976,7937.0
2024-03-19 15:25:00,137.08,137.16,137.06,137.06,6384.0,133.7879,133.8659,133.7683,133.7683,6384.0
2024-03-19 15:30:00,137.05,137.21,137.03,137.19,6529.0,133.7586,133.9147,133.7391,133.8952,6529.0
2024-03-19 15:35:00,137.19,137.23,137.17,137.18,5414.0,133.8952,133.9343,133.8757,133.8855,5414.0
2024-03-19 15:40:00,137.18,137.2,137.1,137.14,9288.0,133.8855,133.905,133.8074,133.8464,9288.0
2024-03-19 15:45:00,137.14,137.29,137.14,137.18,16841.0,133.8464,133.9928,133.8464,133.8855,16841.0
2024-03-19 15:50:00,137.18,137.19,137.06,137.09,28616.0,133.8855,133.8952,133.7683,133.7976,28616.0
2024-03-19 15:55:00,137.08,137.33,137.08,137.31,101778.0,133.7879,134.0319,133.7879,134.0123,101778.0
2024-03-20 09:30:00,137.38,137.38,136.65,137.16,14062.0,134.0807,134.0807,133.3682,133.8659,14062.0
2024-03-20 09:35:00,137.16,137.16,136.55,136.55,11325.0,133.8659,133.8659,133.2706,133.2706,11325.0
2024-03-20 09:40:00,136.63,137.21,136.55,137.21,17682.0,133.3487,133.9147,133.2706,133.9147,17682.0
2024-03-20 09:45:00,137.14,137.28,137.08,137.21,2466.0,133.8464,133.9831,133.7879,133.9147,2466.0
2024-03-20 09:50:00,137.28,137.38,137.11,137.13,7159.0,133.9831,134.0807,133.8171,133.8367,7159.0
2024-03-20 09:55:00,137.23,137.36,137.19,137.25,2241.0,133.9343,134.0611,133.8952,133.9538,2241.0
2024-03-20 10:00:00,137.34,137.44,137.27,137.31,4926.0,134.0416,134.1392,133.9733,134.0123,4926.0
2024-03-20 10:05:00,137.31,137.42,137.27,137.29,4159.0,134.0123,134.1197,133.9733,133.9928,4159.0
2024-03-20 10:10:00,137.25,137.35,137.24,137.33,3873.0,133.9538,134.0514,133.944,134.0319,3873.0
2024-03-20 10:15:00,137.34,137.39,137.15,137.19,2720.0,134.0416,134.0904,133.8562,133.8952,2720.0
2024-03-20 10:20:00,137.14,137.18,137.05,137.08,3440.0,133.8464,133.8855,133.7586,133.7879,3440.0
2024-03-20 10:25:00,137.12,137.12,136.93,137.06,5023.0,133.8269,133.8269,133.6415,133.7683,5023.0
2024-03-20 10:30:00,137.05,137.05,136.83,136.84,3190.0,133.7586,133.7586,133.5439,133.5536,3190.0
2024-03-20 10:35:00,136.79,136.94,136.79,136.89,6328.0,133.5048,133.6512,133.5048,133.6024,6328.0
2024-03-20 10:40:00,136.87,136.99,136.8,136.8,6203.0,133.5829,133.7,133.5146,133.5146,6203.0
2024-03-20 10:45:00,136.8,136.91,136.78,136.9,6198.0,133.5146,133.6219,133.4951,133.6122,6198.0
2024-03-20 10:50:00,136.93,137.18,136.93,137.03,15165.0,133.6415,133.8855,133.6415,133.7391,15165.0
2024-03-20 10:55:00,137.07,137.25,137.06,137.25,6707.0,133.7781,133.9538,133.7683,133.9538,6707.0
2024-03-20 11:00:00,137.21,137.21,137.0,137.15,7232.0,133.9147,133.9147,133.7098,133.8562,7232.0
2024-03-20 11:05:00,137.13,137.23,137.13,137.23,5116.0,133.8367,133.9343,133.8367,133.9343,5116.0
2024-03-20 11:10:00,137.23,137.3,137.18,137.22,5220.0,133.9343,134.0026,133.8855,133.9245,5220.0
2024-03-20 11:15:00,137.19,137.2,137.06,137.06,4325.0,133.8952,133.905,133.7683,133.7683,4325.0
2024-03-20 11:20:00,137.04,137.04,136.85,136.86,3206.0,133.7488,133.7488,133.5634,133.5731,3206.0
2024-03-20 11:25:00,136.86,136.9,136.82,136.87,5092.0,133.5731,133.6122,133.5341,133.5829,5092.0
2024-03-20 11:30:00,136.88,136.88,136.67,136.67,7906.0,133.5927,133.5927,133.3877,133.3877,7906.0
2024-03-20 11:35:00,136.7,136.7,136.6,136.65,2705.0,133.417,133.417,133.3194,133.3682,2705.0
2024-03-20 11:40:00,136.65,136.67,136.5,136.5,6126.0,133.3682,133.3877,133.2218,133.2218,6126.0
2024-03-20 11:45:00,136.51,136.61,136.47,136.6,8033.0,133.2315,133.3291,133.1925,133.3194,8033.0
2024-03-20 11:50:00,136.6,136.65,136.6,136.62,3204.0,133.3194,133.3682,133.3194,133.3389,3204.0
2024-03-20 11:55:00,136.63,136.66,136.62,136.64,2906.0,133.3487,133.3779,133.3389,133.3584,2906.0
2024-03-20 12:00:00,136.64,136.66,136.59,136.6,5563.0,133.3584,133.3779,133.3096,133.3194,5563.0
2024-03-20 12:05:00,136.59,136.77,136.58,136.77,6445.0,133.3096,133.4853,133.2999,133.4853,6445.0
2024-03-20 12:10:00,136.77,136.8,136.74,136.77,6354.0,133.4853,133.5146,133.456,133.4853,6354.0
2024-03-20 12:15:00,136.76,136.8,136.67,136.77,6865.0,133.4755,133.5146,133.3877,133.4853,6865.0
2024-03-20 12:20:00,136.78,136.78,136.71,136.73,6493.0,133.4951,133.4951,133.4267,133.4463,6493.0
2024-03-20 12:25:00,136.7,136.74,136.65,136.65,4583.0,133.417,133.456,133.3682,133.3682,4583.0
2024-03-20 12:30:00,136.66,136.66,136.59,136.63,3810.0,133.3779,133.3779,133.3096,133.3487,3810.0
2024-03-20 12:35:00,136.65,136.73,136.63,136.65,3610.0,133.3682,133.4463,133.3487,133.3682,3610.0
2024-03-20 12:40:00,136.65,136.67,136.57,136.57,3705.0,133.3682,133.3877,133.2901,133.2901,3705.0
2024-03-20 12:45:00,136.6,136.6,136.45,136.46,11765.0,133.3194,133.3194,133.173,133.1827,11765.0
2024-03-20 12:50:00,136.46,136.57,136.45,136.57,7122.0,133.1827,133.2901,133.173,133.2901,7122.0
2024-03-20 12:55:00,136.56,136.63,136.55,136.62,3987.0,133.2803,133.3487,133.2706,133.3389,3987.0
2024-03-20 13:00:00,136.59,136.6,136.5,136.56,2100.0,133.3096,133.3194,133.2218,133.2803,2100.0
2024-03-20 13:05:00,136.54,136.62,136.49,136.5,3791.0,133.2608,133.3389,133.212,133.2218,3791.0
2024-03-20 13:10:00,136.49,136.55,136.43,136.52,4023.0,133.212,133.2706,133.1535,133.2413,4023.0
2024-03-20 13:15:00,136.52,136.53,136.48,136.5,4324.0,133.2413,133.2511,133.2023,133.2218,4324.0
2024-03-20 13:20:00,136.49,136.49,136.45,136.45,1382.0,133.212,133.212,133.173,133.173,1382.0
2024-03-20 13:25:00,136.45,136.47,136.44,136.44,1960.0,133.173,133.1925,133.1632,133.1632,1960.0
2024-03-20 13:30:00,136.43,136.45,136.39,136.44,9354.0,133.1535,133.173,133.1144,133.1632,9354.0
2024-03-20 13:35:00,136.44,136.44,136.34,136.34,7550.0,133.1632,133.1632,133.0656,133.0656,7550.0
2024-03-20 13:40:00,136.34,136.36,136.26,136.27,3396.0,133.0656,133.0851,132.9875,132.9973,3396.0
2024-03-20 13:45:00,136.27,136.4,136.24,136.25,12878.0,132.9973,133.1242,132.968,132.9778,12878.0
2024-03-20 13:50:00,136.25,136.27,136.02,136.09,22394.0,132.9778,132.9973,132.7533,132.8216,22394.0
2024-03-20 13:55:00,136.09,136.14,136.08,136.1,3828.0,132.8216,132.8704,132.8119,132.8314,3828.0
2024-03-20 14:00:00,136.13,136.54,136.13,136.41,16728.0,132.8607,133.2608,132.8607,133.1339,16728.0
2024-03-20 14:05:00,136.41,136.46,136.0,136.03,9653.0,133.1339,133.1827,132.7338,132.7631,9653.0
2024-03-20 14:10:00,136.1,136.19,136.04,136.08,12169.0,132.8314,132.9192,132.7728,132.8119,12169.0
2024-03-20 14:15:00,136.05,136.09,135.96,136.03,10973.0,132.7826,132.8216,132.6948,132.7631,10973.0
2024-03-20 14:20:00,136.03,136.14,136.03,136.06,9701.0,132.7631,132.8704,132.7631,132.7924,9701.0
2024-03-20 14:25:00,136.08,136.13,136.01,136.08,15033.0,132.8119,132.8607,132.7436,132.8119,15033.0
2024-03-20 14:30:00,136.09,136.15,135.82,135.82,10243.0,132.8216,132.8802,132.5581,132.5581,10243.0
2024-03-20 14:35:00,135.81,136.12,135.78,136.0,11721.0,132.5484,132.8509,132.5191,132.7338,11721.0
2024-03-20 14:40:00,136.03,136.28,135.98,136.05,15750.0,132.7631,133.0071,132.7143,132.7826,15750.0
2024-03-20 14:45:00,136.1,136.37,136.1,136.37,16892.0,132.8314,133.0949,132.8314,133.0949,16892.0
2024-03-20 14:50:00,136.33,136.33,136.1,136.11,7615.0,133.0559,133.0559,132.8314,132.8412,7615.0
2024-03-20 14:55:00,136.11,136.15,136.0,136.13,55552.0,132.8412,132.8802,132.7338,132.8607,55552.0
2024-03-20 15:00:00,136.15,136.18,136.05,136.11,10830.0,132.8802,132.9095,132.7826,132.8412,10830.0
2024-03-20 15:05:00,136.15,136.35,136.15,136.25,6525.0,132.8802,133.0754,132.8802,132.9778,6525.0
2024-03-20 15:10:00,136.26,136.38,136.09,136.09,20830.0,132.9875,133.1047,132.8216,132.8216,20830.0
2024-03-20 15:15:00,136.1,136.21,136.06,136.11,13079.0,132.8314,132.9388,132.7924,132.8412,13079.0
2024-03-20 15:20:00,136.07,136.12,135.95,136.04,17915.0,132.8021,132.8509,132.685,132.7728,17915.0
2024-03-20 15:25:00,136.05,136.23,136.05,136.22,15326.0,132.7826,132.9583,132.7826,132.9485,15326.0
2024-03-20 15:30:00,136.21,136.31,136.19,136.26,35230.0,132.9388,133.0363,132.9192,132.9875,35230.0
2024-03-20 15:35:00,136.26,136.39,136.26,136.37,19521.0,132.9875,133.1144,132.9875,133.0949,19521.0
2024-03-20 15:40:00,136.4,136.42,136.17,136.18,46091.0,133.1242,133.1437,132.8997,132.9095,46091.0
2024-03-20 15:45:00,136.17,136.2,135.95,135.95,27898.0,132.8997,132.929,132.685,132.685,27898.0
2024-03-20 15:50:00,136.0,136.35,135.91,136.3,66370.0,132.7338,133.0754,132.646,133.0266,66370.0
2024-03-20 15:55:00,136.31,136.54,136.21,136.51,122382.0,133.0363,133.2608,132.9388,133.2315,122382.0
2024-03-21 09:30:00,136.2,136.49,135.18,136.04,19749.0,132.929,133.212,131.9335,132.7728,19749.0
2024-03-21 09:35:00,136.32,136.33,135.86,136.09,4799.0,133.0461,133.0559,132.5972,132.8216,4799.0
2024-03-21 09:40:00,136.09,136.12,135.94,136.12,1736.0,132.8216,132.8509,132.6752,132.8509,1736.0
2024-03-21 09:45:00,136.12,136.51,135.98,136.45,8001.0,132.8509,133.2315,132.7143,133.173,8001.0
2024-03-21 09:50:00,136.47,136.73,136.45,136.67,5083.0,133.1925,133.4463,133.173,133.3877,5083.0
2024-03-21 09:55:00,136.69,137.08,136.67,137.02,8370.0,133.4072,133.7879,133.3877,133.7293,8370.0
2024-03-21 10:00:00,137.01,137.05,136.88,136.91,5968.0,133.7195,133.7586,133.5927,133.6219,5968.0
2024-03-21 10:05:00,136.89,136.95,136.78,136.81,6984.0,133.6024,133.661,133.4951,133.5243,6984.0
2024-03-21 10:10:00,136.85,137.04,136.82,137.0,6612.0,133.5634,133.7488,133.5341,133.7098,6612.0
2024-03-21 10:15:00,137.03,137.14,136.99,137.05,6380.0,133.7391,133.8464,133.7,133.7586,6380.0
2024-03-21 10:20:00,137.03,137.03,136.97,137.0,2282.0,133.7391,133.7391,133.6805,133.7098,2282.0
2024-03-21 10:25:00,137.0,137.01,136.86,136.9,10200.0,133.7098,133.7195,133.5731,133.6122,10200.0
2024-03-21 10:30:00,136.93,136.99,136.84,136.94,8905.0,133.6415,133.7,133.5536,133.6512,8905.0
2024-03-21 10:35:00,136.97,137.08,136.87,136.93,5093.0,133.6805,133.7879,133.5829,133.6415,5093.0
2024-03-21 10:40:00,136.87,136.88,136.73,136.88,3880.0,133.5829,133.5927,133.4463,133.5927,3880.0
2024-03-21 10:45:00,136.86,136.9,136.83,136.86,10600.0,133.5731,133.6122,133.5439,133.5731,10600.0
2024-03-21 10:50:00,136.9,136.97,136.84,136.97,15425.0,133.6122,133.6805,133.5536,133.6805,15425.0
2024-03-21 10:55:00,136.92,137.01,136.88,136.9,5973.0,133.6317,133.7195,133.5927,133.6122,5973.0
2024-03-21 11:00:00,136.88,136.9,136.67,136.73,7166.0,133.5927,133.6122,133.3877,133.4463,7166.0
2024-03-21 11:05:00,136.74,136.77,136.62,136.66,6567.0,133.456,133.4853,133.3389,133.3779,6567.0
2024-03-21 11:10:00,136.66,136.69,136.45,136.45,7083.0,133.3779,133.4072,133.173,133.173,7083.0
2024-03-21 11:15:00,136.46,136.64,136.46,136.64,8044.0,133.1827,133.3584,133.1827,133.3584,8044.0
2024-03-21 11:20:00,136.67,136.7,136.64,136.69,1100.0,133.3877,133.417,133.3584,133.4072,1100.0
2024-03-21 11:25:00,136.69,136.7,136.66,136.66,4944.0,133.4072,133.417,133.3779,133.3779,4944.0
2024-03-21 11:30:00,136.66,136.85,136.66,136.8,6870.0,133.3779,133.5634,133.3779,133.5146,6870.0
2024-03-21 11:35:00,136.75,136.79,136.7,136.75,5510.0,133.4658,133.5048,133.417,133.4658,5510.0
2024-03-21 11:40:00,136.74,136.76,136.71,136.72,6647.0,133.456,133.4755,133.4267,133.4365,6647.0
2024-03-21 11:45:00,136.74,136.84,136.69,136.72,7345.0,133.456,133.5536,133.4072,133.4365,7345.0
2024-03-21 11:50:00,136.72,136.74,136.68,136.68,4946.0,133.4365,133.456,133.3975,133.3975,4946.0
2024-03-21 11:55:00,136.68,136.79,136.67,136.77,7735.0,133.3975,133.5048,133.3877,133.4853,7735.0
2024-03-21 12:00:00,136.77,136.79,136.68,136.79,4333.0,133.4853,133.5048,133.3975,133.5048,4333.0
2024-03-21 12:05:00,136.84,136.84,136.77,136.84,5964.0,133.5536,133.5536,133.4853,133.5536,5964.0
2024-03-21 12:10:00,136.84,136.9,136.79,136.84,21368.0,133.5536,133.6122,133.5048,133.5536,21368.0
2024-03-21 12:15:00,136.84,136.84,136.66,136.81,23065.0,133.5536,133.5536,133.3779,133.5243,23065.0
2024-03-21 12:20:00,136.8,136.9,136.77,136.88,5647.0,133.5146,133.6122,133.4853,133.5927,5647.0
2024-03-21 12:25:00,136.89,136.92,136.85,136.86,6419.0,133.6024,133.6317,133.5634,133.5731,6419.0
2024-03-21 12:30:00,136.86,136.88,136.84,136.84,2900.0,133.5731,133.5927,133.5536,133.5536,2900.0
2024-03-21 12:35:00,136.83,136.89,136.8,136.82,6168.0,133.5439,133.6024,133.5146,133.5341,6168.0
2024-03-21 12:40:00,136.82,136.85,136.75,136.79,7087.0,133.5341,133.5634,133.4658,133.5048,7087.0
2024-03-21 12:45:00,136.8,136.84,136.79,136.83,6251.0,133.5146,133.5536,133.5048,133.5439,6251.0
2024-03-21 12:50:00,136.82,136.93,136.82,136.93,2105.0,133.5341,133.6415,133.5341,133.6415,2105.0
2024-03-21 12:55:00,136.94,136.99,136.91,136.92,7288.0,133.6512,133.7,133.6219,133.6317,7288.0
2024-03-21 13:00:00,136.94,136.94,136.82,136.84,5275.0,133.6512,133.6512,133.5341,133.5536,5275.0
2024-03-21 13:05:00,136.85,136.87,136.81,136.83,2616.0,133.5634,133.5829,133.5243,133.5439,2616.0
2024-03-21 13:10:00,136.81,136.81,136.77,136.79,2835.0,133.5243,133.5243,133.4853,133.5048,2835.0
2024-03-21 13:15:00,136.79,136.9,136.78,136.9,3865.0,133.5048,133.6122,133.4951,133.6122,3865.0
2024-03-21 13:20:00,136.9,136.9,136.75,136.75,4135.0,133.6122,133.6122,133.4658,133.4658,4135.0
2024-03-21 13:25:00,136.77,136.85,136.75,136.83,3653.0,133.4853,133.5634,133.4658,133.5439,3653.0
2024-03-21 13:30:00,136.81,136.83,136.73,136.74,3959.0,133.5243,133.5439,133.4463,133.456,3959.0
2024-03-21 13:35:00,136.75,136.82,136.74,136.82,3783.0,133.4658,133.5341,133.456,133.5341,3783.0
2024-03-21 13:40:00,136.8,136.82,136.78,136.81,2546.0,133.5146,133.5341,133.4951,133.5243,2546.0
2024-03-21 13:45:00,136.81,136.84,136.79,136.83,1900.0,133.5243,133.5536,133.5048,133.5439,1900.0
2024-03-21 13:50:00,136.85,136.85,136.8,136.8,7459.0,133.5634,133.5634,133.5146,133.5146,7459.0
2024-03-21 13:55:00,136.82,136.89,136.8,136.87,5857.0,133.5341,133.6024,133.5146,133.5829,5857.0
2024-03-21 14:00:00,136.87,137.0,136.86,136.96,14361.0,133.5829,133.7098,133.5731,133.6707,14361.0
2024-03-21 14:05:00,136.93,137.02,136.91,137.0,2778.0,133.6415,133.7293,133.6219,133.7098,2778.0
2024-03-21 14:10:00,137.0,137.02,136.89,136.89,5111.0,133.7098,133.7293,133.6024,133.6024,5111.0
2024-03-21 14:15:00,136.89,136.9,136.82,136.83,3924.0,133.6024,133.6122,133.5341,133.5439,3924.0
2024-03-21 14:20:00,136.85,136.88,136.74,136.74,3219.0,133.5634,133.5927,133.456,133.456,3219.0
2024-03-21 14:25:00,136.74,136.8,136.74,136.75,5991.0,133.456,133.5146,133.456,133.4658,5991.0
2024-03-21 14:30:00,136.72,136.73,136.62,136.63,6028.0,133.4365,133.4463,133.3389,133.3487,6028.0
2024-03-21 14:35:00,136.59,136.68,136.58,136.62,4636.0,133.3096,133.3975,133.2999,133.3389,4636.0
2024-03-21 14:40:00,136.63,136.77,136.62,136.71,4466.0,133.3487,133.4853,133.3389,133.4267,4466.0
2024-03-21 14:45:00,136.71,136.74,136.67,136.69,4482.0,133.4267,133.456,133.3877,133.4072,4482.0
2024-03-21 14:50:00,136.7,136.71,136.63,136.65,4595.0,133.417,133.4267,133.3487,133.3682,4595.0
2024-03-21 14:55:00,136.65,136.71,136.64,136.69,5727.0,133.3682,133.4267,133.3584,133.4072,5727.0
2024-03-21 15:00:00,136.7,136.81,136.69,136.78,9035.0,133.417,133.5243,133.4072,133.4951,9035.0
2024-03-21 15:05:00,136.78,136.84,136.75,136.81,4860.0,133.4951,133.5536,133.4658,133.5243,4860.0
2024-03-21 15:10:00,136.8,136.8,136.58,136.6,7013.0,133.5146,133.5146,133.2999,133.3194,7013.0
2024-03-21 15:15:00,136.6,136.69,136.59,136.66,8480.0,133.3194,133.4072,133.3096,133.3779,8480.0
2024-03-21 15:20:00,136.65,136.72,136.62,136.69,7098.0,133.3682,133.4365,133.3389,133.4072,7098.0
2024-03-21 15:25:00,136.71,136.71,136.57,136.58,8731.0,133.4267,133.4267,133.2901,133.2999,8731.0
2024-03-21 15:30:00,136.59,136.72,136.52,136.56,12295.0,133.3096,133.4365,133.2413,133.2803,12295.0
2024-03-21 15:35:00,136.56,136.57,136.45,136.45,11363.0,133.2803,133.2901,133.173,133.173,11363.0
2024-03-21 15:40:00,136.45,136.52,136.44,136.52,15203.0,133.173,133.2413,133.1632,133.2413,15203.0
2024-03-21 15:45:00,136.52,136.55,136.39,136.45,23879.0,133.2413,133.2706,133.1144,133.173,23879.0
2024-03-21 15:50:00,136.45,136.48,136.31,136.35,53887.0,133.173,133.2023,133.0363,133.0754,53887.0
2024-03-21 15:55:00,136.38,136.62,136.37,136.56,146102.0,133.1047,133.3389,133.0949,133.2803,146102.0
2024-03-22 09:30:00,136.61,136.61,135.67,136.33,8634.0,133.3291,133.3291,132.4117,133.0559,8634.0
2024-03-22 09:35:00,136.29,136.54,136.29,136.44,1840.0,133.0168,133.2608,133.0168,133.1632,1840.0
2024-03-22 09:40:00,136.48,136.57,136.29,136.4,1300.0,133.2023,133.2901,133.0168,133.1242,1300.0
2024-03-22 09:45:00,136.42,136.54,136.24,136.54,2968.0,133.1437,133.2608,132.968,133.2608,2968.0
2024-03-22 09:50:00,136.35,136.39,136.18,136.22,3995.0,133.0754,133.1144,132.9095,132.9485,3995.0
2024-03-22 09:55:00,136.28,136.32,136.11,136.28,2939.0,133.0071,133.0461,132.8412,133.0071,2939.0
2024-03-22 10:00:00,136.28,136.34,136.15,136.22,2765.0,133.0071,133.0656,132.8802,132.9485,2765.0
2024-03-22 10:05:00,136.18,136.23,135.97,136.13,3375.0,132.9095,132.9583,132.7045,132.8607,3375.0
2024-03-22 10:10:00,136.13,136.18,136.0,136.06,2691.0,132.8607,132.9095,132.7338,132.7924,2691.0
2024-03-22 10:15:00,136.1,136.1,135.96,135.97,1625.0,132.8314,132.8314,132.6948,132.7045,1625.0
2024-03-22 10:20:00,135.87,135.87,135.7,135.73,3766.0,132.6069,132.6069,132.441,132.4703,3766.0
2024-03-22 10:25:00,135.71,135.8,135.71,135.77,3014.0,132.4508,132.5386,132.4508,132.5093,3014.0
2024-03-22 10:30:00,135.8,135.89,135.78,135.88,5235.0,132.5386,132.6264,132.5191,132.6167,5235.0
2024-03-22 10:35:00,135.89,135.89,135.72,135.73,5473.0,132.6264,132.6264,132.4605,132.4703,5473.0
2024-03-22 10:40:00,135.77,135.78,135.65,135.77,4566.0,132.5093,132.5191,132.3922,132.5093,4566.0
2024-03-22 10:45:00,135.73,135.88,135.71,135.88,6295.0,132.4703,132.6167,132.4508,132.6167,6295.0
2024-03-22 10:50:00,135.86,135.93,135.8,135.91,4934.0,132.5972,132.6655,132.5386,132.646,4934.0
2024-03-22 10:55:00,135.97,136.04,135.92,136.04,9011.0,132.7045,132.7728,132.6557,132.7728,9011.0
2024-03-22 11:00:00,136.03,136.09,135.99,136.08,2428.0,132.7631,132.8216,132.724,132.8119,2428.0
2024-03-22 11:05:00,136.09,136.18,136.05,136.17,4223.0,132.8216,132.9095,132.7826,132.8997,4223.0
2024-03-22 11:10:00,136.24,136.29,136.23,136.25,4639.0,132.968,133.0168,132.9583,132.9778,4639.0
2024-03-22 11:15:00,136.23,136.28,136.16,136.27,5678.0,132.9583,133.0071,132.89,132.9973,5678.0
2024-03-22 11:20:00,136.29,136.39,136.27,136.31,5462.0,133.0168,133.1144,132.9973,133.0363,5462.0
2024-03-22 11:25:00,136.33,136.39,136.31,136.37,4982.0,133.0559,133.1144,133.0363,133.0949,4982.0
2024-03-22 11:30:00,136.42,136.44,136.36,136.38,5948.0,133.1437,133.1632,133.0851,133.1047,5948.0
2024-03-22 11:35:00,136.41,136.52,136.38,136.52,5931.0,133.1339,133.2413,133.1047,133.2413,5931.0
2024-03-22 11:40:00,136.52,136.6,136.52,136.56,3877.0,133.2413,133.3194,133.2413,133.2803,3877.0
2024-03-22 11:45:00,136.57,136.59,136.52,136.54,3541.0,133.2901,133.3096,133.2413,133.2608,3541.0
2024-03-22 11:50:00,136.53,136.53,136.48,136.48,4584.0,133.2511,133.2511,133.2023,133.2023,4584.0
2024-03-22 11:55:00,136.51,136.59,136.48,136.57,5377.0,133.2315,133.3096,133.2023,133.2901,5377.0
2024-03-22 12:00:00,136.55,136.64,136.55,136.57,10860.0,133.2706,133.3584,133.2706,133.2901,10860.0
2024-03-22 12:05:00,136.57,136.6,136.48,136.49,10564.0,133.2901,133.3194,133.2023,133.212,10564.0
2024-03-22 12:10:00,136.49,136.54,136.46,136.54,7382.0,133.212,133.2608,133.1827,133.2608,7382.0
2024-03-22 12:15:00,136.55,136.7,136.54,136.69,8000.0,133.2706,133.417,133.2608,133.4072,8000.0
2024-03-22 12:20:00,136.69,136.72,136.62,136.7,3325.0,133.4072,133.4365,133.3389,133.417,3325.0
2024-03-22 12:25:00,136.69,136.69,136.59,136.6,2668.0,133.4072,133.4072,133.3096,133.3194,2668.0
2024-03-22 12:30:00,136.6,136.6,136.56,136.57,2246.0,133.3194,133.3194,133.2803,133.2901,2246.0
2024-03-22 12:35:00,136.59,136.69,136.56,136.57,19491.0,133.3096,133.4072,133.2803,133.2901,19491.0
2024-03-22 12:40:00,136.56,136.64,136.55,136.61,2142.0,133.2803,133.3584,133.2706,133.3291,2142.0
2024-03-22 12:45:00,136.65,136.65,136.54,136.58,2310.0,133.3682,133.3682,133.2608,133.2999,2310.0
2024-03-22 12:50:00,136.59,136.59,136.33,136.33,2516.0,133.3096,133.3096,133.0559,133.0559,2516.0
2024-03-22 12:55:00,136.31,136.39,136.31,136.38,1764.0,133.0363,133.1144,133.0363,133.1047,1764.0
2024-03-22 13:00:00,136.36,136.41,136.33,136.41,1421.0,133.0851,133.1339,133.0559,133.1339,1421.0
2024-03-22 13:05:00,136.41,136.43,136.38,136.41,1711.0,133.1339,133.1535,133.1047,133.1339,1711.0
2024-03-22 13:10:00,136.41,136.46,136.39,136.45,2339.0,133.1339,133.1827,133.1144,133.173,2339.0
2024-03-22 13:15:00,136.49,136.58,136.48,136.57,2537.0,133.212,133.2999,133.2023,133.2901,2537.0
2024-03-22 13:20:00,136.56,136.59,136.51,136.58,2150.0,133.2803,133.3096,133.2315,133.2999,2150.0
2024-03-22 13:25:00,136.58,136.58,136.51,136.51,2438.0,133.2999,133.2999,133.2315,133.2315,2438.0
2024-03-22 13:30:00,136.53,136.54,136.43,136.49,1943.0,133.2511,133.2608,133.1535,133.212,1943.0
2024-03-22 13:35:00,136.5,136.55,136.46,136.49,3132.0,133.2218,133.2706,133.1827,133.212,3132.0
2024-03-22 13:40:00,136.48,136.52,136.48,136.52,800.0,133.2023,133.2413,133.2023,133.2413,800.0
2024-03-22 13:45:00,136.5,136.56,136.5,136.53,4512.0,133.2218,133.2803,133.2218,133.2511,4512.0
2024-03-22 13:50:00,136.54,136.58,136.51,136.57,2129.0,133.2608,133.2999,133.2315,133.2901,2129.0
2024-03-22 13:55:00,136.54,136.56,136.52,136.55,1634.0,133.2608,133.2803,133.2413,133.2706,1634.0
2024-03-22 14:00:00,136.54,136.61,136.54,136.57,2063.0,133.2608,133.3291,133.2608,133.2901,2063.0
2024-03-22 14:05:00,136.58,136.63,136.56,136.61,3699.0,133.2999,133.3487,133.2803,133.3291,3699.0
2024-03-22 14:10:00,136.61,136.61,136.59,136.59,3066.0,133.3291,133.3291,133.3096,133.3096,3066.0
2024-03-22 14:15:00,136.58,136.58,136.53,136.56,3128.0,133.2999,133.2999,133.2511,133.2803,3128.0
2024-03-22 14:20:00,136.59,136.66,136.53,136.57,6730.0,133.3096,133.3779,133.2511,133.2901,6730.0
2024-03-22 14:25:00,136.55,136.62,136.5,136.57,2753.0,133.2706,133.3389,133.2218,133.2901,2753.0
2024-03-22 14:30:00,136.58,136.58,136.52,136.56,5704.0,133.2999,133.2999,133.2413,133.2803,5704.0
2024-03-22 14:35:00,136.57,136.64,136.57,136.6,11194.0,133.2901,133.3584,133.2901,133.3194,11194.0
2024-03-22 14:40:00,136.57,136.6,136.51,136.56,3163.0,133.2901,133.3194,133.2315,133.2803,3163.0
2024-03-22 14:45:00,136.58,136.66,136.56,136.61,5150.0,133.2999,133.3779,133.2803,133.3291,5150.0
2024-03-22 14:50:00,136.6,136.66,136.6,136.63,2707.0,133.3194,133.3779,133.3194,133.3487,2707.0
2024-03-22 14:55:00,136.63,136.69,136.62,136.67,5359.0,133.3487,133.4072,133.3389,133.3877,5359.0
2024-03-22 15:00:00,136.65,136.67,136.62,136.67,4982.0,133.3682,133.3877,133.3389,133.3877,4982.0
2024-03-22 15:05:00,136.67,136.69,136.64,136.66,6392.0,133.3877,133.4072,133.3584,133.3779,6392.0
2024-03-22 15:10:00,136.66,136.67,136.53,136.64,7515.0,133.3779,133.3877,133.2511,133.3584,7515.0
2024-03-22 15:15:00,136.65,136.65,136.59,136.62,3139.0,133.3682,133.3682,133.3096,133.3389,3139.0
2024-03-22 15:20:00,136.62,136.62,136.56,136.6,3325.0,133.3389,133.3389,133.2803,133.3194,3325.0
2024-03-22 15:25:00,136.62,136.65,136.6,136.64,5574.0,133.3389,133.3682,133.3194,133.3584,5574.0
2024-03-22 15:30:00,136.64,136.69,136.58,136.63,13463.0,133.3584,133.4072,133.2999,133.3487,13463.0
2024-03-22 15:35:00,136.64,136.66,136.45,136.45,8574.0,133.3584,133.3779,133.173,133.173,8574.0
2024-03-22 15:40:00,136.44,136.48,136.43,136.44,18556.0,133.1632,133.2023,133.1535,133.1632,18556.0
2024-03-22 15:45:00,136.44,136.45,136.33,136.43,29274.0,133.1632,133.173,133.0559,133.1535,29274.0
2024-03-22 15:50:00,136.4,136.49,136.3,136.49,40179.0,133.1242,133.212,133.0266,133.212,40179.0
2024-03-22 15:55:00,136.48,136.48,136.17,136.23,112933.0,133.2023,133.2023,132.8997,132.9583,112933.0
2024-03-25 09:30:00,136.06,136.17,135.88,136.1,25203.0,132.7924,132.8997,132.6167,132.8314,25203.0
2024-03-25 09:35:00,135.96,136.14,135.78,136.06,6095.0,132.6948,132.8704,132.5191,132.7924,6095.0
2024-03-25 09:40:00,136.09,136.15,135.97,135.98,2505.0,132.8216,132.8802,132.7045,132.7143,2505.0
2024-03-25 09:45:00,136.08,136.17,136.0,136.07,1326.0,132.8119,132.8997,132.7338,132.8021,1326.0
2024-03-25 09:50:00,136.08,136.12,135.99,136.02,4121.0,132.8119,132.8509,132.724,132.7533,4121.0
2024-03-25 09:55:00,136.0,136.0,135.78,135.86,8895.0,132.7338,132.7338,132.5191,132.5972,8895.0
2024-03-25 10:00:00,135.86,135.86,135.53,135.57,4779.0,132.5972,132.5972,132.2751,132.3141,4779.0
2024-03-25 10:05:00,135.5,135.7,135.5,135.6,4449.0,132.2458,132.441,132.2458,132.3434,4449.0
2024-03-25 10:10:00,135.53,135.64,135.52,135.61,6938.0,132.2751,132.3824,132.2653,132.3532,6938.0
2024-03-25 10:15:00,135.55,135.59,135.18,135.21,10205.0,132.2946,132.3336,131.9335,131.9628,10205.0
2024-03-25 10:20:00,135.27,135.43,135.17,135.37,44699.0,132.0213,132.1775,131.9237,132.1189,44699.0
2024-03-25 10:25:00,135.35,135.42,135.17,135.36,9341.0,132.0994,132.1677,131.9237,132.1092,9341.0
2024-03-25 10:30:00,135.39,135.45,135.31,135.39,16227.0,132.1384,132.197,132.0604,132.1384,16227.0
2024-03-25 10:35:00,135.4,135.8,135.34,135.7,9206.0,132.1482,132.5386,132.0896,132.441,9206.0
2024-03-25 10:40:00,135.73,135.8,135.55,135.58,5646.0,132.4703,132.5386,132.2946,132.3239,5646.0
2024-03-25 10:45:00,135.58,135.59,135.38,135.38,3217.0,132.3239,132.3336,132.1287,132.1287,3217.0
2024-03-25 10:50:00,135.42,135.5,135.41,135.48,2929.0,132.1677,132.2458,132.158,132.2263,2929.0
2024-03-25 10:55:00,135.48,135.5,135.43,135.44,5756.0,132.2263,132.2458,132.1775,132.1872,5756.0
2024-03-25 11:00:00,135.42,135.42,135.21,135.21,3000.0,132.1677,132.1677,131.9628,131.9628,3000.0
2024-03-25 11:05:00,135.25,135.26,135.18,135.24,8403.0,132.0018,132.0116,131.9335,131.992,8403.0
2024-03-25 11:10:00,135.26,135.33,135.23,135.3,5280.0,132.0116,132.0799,131.9823,132.0506,5280.0
2024-03-25 11:15:00,135.28,135.37,135.25,135.33,11484.0,132.0311,132.1189,132.0018,132.0799,11484.0
2024-03-25 11:20:00,135.33,135.35,135.27,135.27,4878.0,132.0799,132.0994,132.0213,132.0213,4878.0
2024-03-25 11:25:00,135.27,135.28,135.19,135.24,5175.0,132.0213,132.0311,131.9432,131.992,5175.0
2024-03-25 11:30:00,135.24,135.28,135.19,135.25,13742.0,131.992,132.0311,131.9432,132.0018,13742.0
2024-03-25 11:35:00,135.25,135.26,135.1,135.11,27160.0,132.0018,132.0116,131.8554,131.8652,27160.0
2024-03-25 11:40:00,135.12,135.28,135.1,135.22,5533.0,131.8749,132.0311,131.8554,131.9725,5533.0
2024-03-25 11:45:00,135.2,135.36,135.19,135.33,2106.0,131.953,132.1092,131.9432,132.0799,2106.0
2024-03-25 11:50:00,135.3,135.33,135.2,135.22,5241.0,132.0506,132.0799,131.953,131.9725,5241.0
2024-03-25 11:55:00,135.19,135.19,135.11,135.12,3987.0,131.9432,131.9432,131.8652,131.8749,3987.0
2024-03-25 12:00:00,135.09,135.1,134.95,135.08,12828.0,131.8456,131.8554,131.709,131.8359,12828.0
2024-03-25 12:05:00,135.08,135.17,135.01,135.17,3647.0,131.8359,131.9237,131.7676,131.9237,3647.0
2024-03-25 12:10:00,135.16,135.16,135.08,135.1,2133.0,131.914,131.914,131.8359,131.8554,2133.0
2024-03-25 12:15:00,135.09,135.11,135.04,135.09,5589.0,131.8456,131.8652,131.7968,131.8456,5589.0
2024-03-25 12:20:00,135.11,135.11,134.96,134.96,38297.0,131.8652,131.8652,131.7188,131.7188,38297.0
2024-03-25 12:25:00,134.92,134.92,134.82,134.85,6103.0,131.6797,131.6797,131.5821,131.6114,6103.0
2024-03-25 12:30:00,134.86,134.92,134.81,134.83,7569.0,131.6212,131.6797,131.5724,131.5919,7569.0
2024-03-25 12:35:00,134.84,134.89,134.82,134.83,4807.0,131.6017,131.6505,131.5821,131.5919,4807.0
2024-03-25 12:40:00,134.82,134.83,134.68,134.68,6172.0,131.5821,131.5919,131.4455,131.4455,6172.0
2024-03-25 12:45:00,134.68,134.72,134.6,134.6,7579.0,131.4455,131.4845,131.3674,131.3674,7579.0
2024-03-25 12:50:00,134.62,134.69,134.61,134.69,7824.0,131.3869,131.4553,131.3772,131.4553,7824.0
2024-03-25 12:55:00,134.69,134.78,134.69,134.78,7659.0,131.4553,131.5431,131.4553,131.5431,7659.0
2024-03-25 13:00:00,134.78,134.87,134.74,134.82,5076.0,131.5431,131.6309,131.5041,131.5821,5076.0
2024-03-25 13:05:00,134.83,134.83,134.7,134.78,7321.0,131.5919,131.5919,131.465,131.5431,7321.0
2024-03-25 13:10:00,134.77,134.84,134.75,134.79,3995.0,131.5333,131.6017,131.5138,131.5529,3995.0
2024-03-25 13:15:00,134.78,134.8,134.68,134.68,3356.0,131.5431,131.5626,131.4455,131.4455,3356.0
2024-03-25 13:20:00,134.69,134.75,134.69,134.69,4956.0,131.4553,131.5138,131.4553,131.4553,4956.0
2024-03-25 13:25:00,134.67,134.73,134.64,134.64,5206.0,131.4357,131.4943,131.4065,131.4065,5206.0
2024-03-25 13:30:00,134.64,134.66,134.59,134.64,5349.0,131.4065,131.426,131.3577,131.4065,5349.0
2024-03-25 13:35:00,134.63,134.64,134.57,134.64,5522.0,131.3967,131.4065,131.3381,131.4065,5522.0
2024-03-25 13:40:00,134.63,134.7,134.62,134.66,5033.0,131.3967,131.465,131.3869,131.426,5033.0
2024-03-25 13:45:00,134.68,134.68,134.6,134.63,5063.0,131.4455,131.4455,131.3674,131.3967,5063.0
2024-03-25 13:50:00,134.64,134.74,134.62,134.72,9421.0,131.4065,131.5041,131.3869,131.4845,9421.0
2024-03-25 13:55:00,134.73,134.73,134.67,134.71,3504.0,131.4943,131.4943,131.4357,131.4748,3504.0
2024-03-25 14:00:00,134.71,134.74,134.69,134.73,5675.0,131.4748,131.5041,131.4553,131.4943,5675.0
2024-03-25 14:05:00,134.72,134.79,134.71,134.75,8260.0,131.4845,131.5529,131.4748,131.5138,8260.0
2024-03-25 14:10:00,134.73,134.73,134.67,134.68,4672.0,131.4943,131.4943,131.4357,131.4455,4672.0
2024-03-25 14:15:00,134.69,134.76,134.69,134.69,4949.0,131.4553,131.5236,131.4553,131.4553,4949.0
2024-03-25 14:20:00,134.67,134.71,134.63,134.7,8561.0,131.4357,131.4748,131.3967,131.465,8561.0
2024-03-25 14:25:00,134.7,134.72,134.61,134.69,9137.0,131.465,131.4845,131.3772,131.4553,9137.0
2024-03-25 14:30:00,134.69,134.73,134.67,134.7,5755.0,131.4553,131.4943,131.4357,131.465,5755.0
2024-03-25 14:35:00,134.69,134.79,134.68,134.78,4659.0,131.4553,131.5529,131.4455,131.5431,4659.0
2024-03-25 14:40:00,134.78,134.8,134.68,134.68,5112.0,131.5431,131.5626,131.4455,131.4455,5112.0
2024-03-25 14:45:00,134.67,134.68,134.61,134.62,7514.0,131.4357,131.4455,131.3772,131.3869,7514.0
2024-03-25 14:50:00,134.62,134.71,134.6,134.68,8338.0,131.3869,131.4748,131.3674,131.4455,8338.0
2024-03-25 14:55:00,134.67,134.71,134.66,134.71,7179.0,131.4357,131.4748,131.426,131.4748,7179.0
2024-03-25 15:00:00,134.69,134.69,134.59,134.65,6395.0,131.4553,131.4553,131.3577,131.4162,6395.0
2024-03-25 15:05:00,134.64,134.65,134.55,134.62,7998.0,131.4065,131.4162,131.3186,131.3869,7998.0
2024-03-25 15:10:00,134.61,134.61,134.5,134.54,8315.0,131.3772,131.3772,131.2698,131.3089,8315.0
2024-03-25 15:15:00,134.52,134.68,134.52,134.58,6915.0,131.2893,131.4455,131.2893,131.3479,6915.0
2024-03-25 15:20:00,134.59,134.6,134.51,134.51,6672.0,131.3577,131.3674,131.2796,131.2796,6672.0
2024-03-25 15:25:00,134.51,134.51,134.42,134.43,8750.0,131.2796,131.2796,131.1917,131.2015,8750.0
2024-03-25 15:30:00,134.44,134.64,134.44,134.61,12008.0,131.2113,131.4065,131.2113,131.3772,12008.0
2024-03-25 15:35:00,134.62,134.63,134.51,134.54,15183.0,131.3869,131.3967,131.2796,131.3089,15183.0
2024-03-25 15:40:00,134.54,134.58,134.52,134.54,18137.0,131.3089,131.3479,131.2893,131.3089,18137.0
2024-03-25 15:45:00,134.53,134.6,134.45,134.56,29464.0,131.2991,131.3674,131.221,131.3284,29464.0
2024-03-25 15:50:00,134.55,134.67,134.48,134.59,44813.0,131.3186,131.4357,131.2503,131.3577,44813.0
2024-03-25 15:55:00,134.59,134.7,134.54,134.59,166331.0,131.3577,131.465,131.3089,131.3577,166331.0
2024-03-26 09:30:00,135.09,135.35,134.62,134.67,12341.0,131.8456,132.0994,131.3869,131.4357,12341.0
2024-03-26 09:35:00,134.72,135.07,134.59,134.86,6074.0,131.4845,131.8261,131.3577,131.6212,6074.0
2024-03-26 09:40:00,134.89,134.99,134.84,134.84,2833.0,131.6505,131.7481,131.6017,131.6017,2833.0
2024-03-26 09:45:00,134.86,134.93,134.7,134.87,2978.0,131.6212,131.6895,131.465,131.6309,2978.0
2024-03-26 09:50:00,134.87,134.98,134.86,134.97,1600.0,131.6309,131.7383,131.6212,131.7285,1600.0
2024-03-26 09:55:00,135.01,135.01,134.81,134.81,2842.0,131.7676,131.7676,131.5724,131.5724,2842.0
2024-03-26 10:00:00,134.84,134.89,134.79,134.8,6547.0,131.6017,131.6505,131.5529,131.5626,6547.0
2024-03-26 10:05:00,134.86,134.91,134.81,134.87,2524.0,131.6212,131.67,131.5724,131.6309,2524.0
2024-03-26 10:10:00,134.87,134.98,134.87,134.97,2419.0,131.6309,131.7383,131.6309,131.7285,2419.0
2024-03-26 10:15:00,134.97,135.05,134.92,134.97,2510.0,131.7285,131.8066,131.6797,131.7285,2510.0
2024-03-26 10:20:00,134.96,135.07,134.95,135.06,5181.0,131.7188,131.8261,131.709,131.8164,5181.0
2024-03-26 10:25:00,135.05,135.07,134.93,135.07,4147.0,131.8066,131.8261,131.6895,131.8261,4147.0
2024-03-26 10:30:00,135.05,135.14,135.05,135.07,5967.0,131.8066,131.8944,131.8066,131.8261,5967.0
2024-03-26 10:35:00,135.05,135.1,135.03,135.06,2998.0,131.8066,131.8554,131.7871,131.8164,2998.0
2024-03-26 10:40:00,135.05,135.06,134.92,135.02,6109.0,131.8066,131.8164,131.6797,131.7773,6109.0
2024-03-26 10:45:00,134.97,135.04,134.9,134.97,3551.0,131.7285,131.7968,131.6602,131.7285,3551.0
2024-03-26 10:50:00,135.0,135.17,134.99,135.17,2837.0,131.7578,131.9237,131.7481,131.9237,2837.0
2024-03-26 10:55:00,135.12,135.27,135.12,135.19,5021.0,131.8749,132.0213,131.8749,131.9432,5021.0
2024-03-26 11:00:00,135.22,135.31,135.2,135.23,3231.0,131.9725,132.0604,131.953,131.9823,3231.0
2024-03-26 11:05:00,135.24,135.34,135.24,135.3,1814.0,131.992,132.0896,131.992,132.0506,1814.0
2024-03-26 11:10:00,135.24,135.3,135.19,135.19,4315.0,131.992,132.0506,131.9432,131.9432,4315.0
2024-03-26 11:15:00,135.16,135.24,135.13,135.21,2882.0,131.914,131.992,131.8847,131.9628,2882.0
2024-03-26 11:20:00,135.22,135.27,135.17,135.22,3707.0,131.9725,132.0213,131.9237,131.9725,3707.0
2024-03-26 11:25:00,135.3,135.34,135.23,135.24,3915.0,132.0506,132.0896,131.9823,131.992,3915.0
2024-03-26 11:30:00,135.24,135.26,135.16,135.18,7203.0,131.992,132.0116,131.914,131.9335,7203.0
2024-03-26 11:35:00,135.16,135.18,135.11,135.14,5994.0,131.914,131.9335,131.8652,131.8944,5994.0
2024-03-26 11:40:00,135.13,135.26,135.12,135.26,3694.0,131.8847,132.0116,131.8749,132.0116,3694.0
2024-03-26 11:45:00,135.26,135.27,135.12,135.13,7697.0,132.0116,132.0213,131.8749,131.8847,7697.0
2024-03-26 11:50:00,135.14,135.3,135.1,135.3,27809.0,131.8944,132.0506,131.8554,132.0506,27809.0
2024-03-26 11:55:00,135.28,135.37,135.25,135.37,2500.0,132.0311,132.1189,132.0018,132.1189,2500.0
2024-03-26 12:00:00,135.33,135.36,135.24,135.34,4235.0,132.0799,132.1092,131.992,132.0896,4235.0
2024-03-26 12:05:00,135.32,135.32,135.23,135.27,4857.0,132.0701,132.0701,131.9823,132.0213,4857.0
2024-03-26 12:10:00,135.28,135.28,135.1,135.1,5293.0,132.0311,132.0311,131.8554,131.8554,5293.0
2024-03-26 12:15:00,135.08,135.13,135.01,135.04,14727.0,131.8359,131.8847,131.7676,131.7968,14727.0
2024-03-26 12:20:00,135.04,135.05,134.85,134.89,9135.0,131.7968,131.8066,131.6114,131.6505,9135.0
2024-03-26 12:25:00,134.89,134.92,134.78,134.89,23253.0,131.6505,131.6797,131.5431,131.6505,23253.0
2024-03-26 12:30:00,134.97,135.1,134.96,135.09,3275.0,131.7285,131.8554,131.7188,131.8456,3275.0
2024-03-26 12:35:00,135.07,135.15,135.03,135.13,7106.0,131.8261,131.9042,131.7871,131.8847,7106.0
2024-03-26 12:40:00,135.15,135.21,135.13,135.19,2805.0,131.9042,131.9628,131.8847,131.9432,2805.0
2024-03-26 12:45:00,135.19,135.25,135.18,135.25,4527.0,131.9432,132.0018,131.9335,132.0018,4527.0
2024-03-26 12:50:00,135.23,135.25,135.18,135.21,6929.0,131.9823,132.0018,131.9335,131.9628,6929.0
2024-03-26 12:55:00,135.21,135.36,135.19,135.33,4692.0,131.9628,132.1092,131.9432,132.0799,4692.0
2024-03-26 13:00:00,135.32,135.39,135.32,135.35,4353.0,132.0701,132.1384,132.0701,132.0994,4353.0
2024-03-26 13:05:00,135.34,135.36,135.18,135.2,9963.0,132.0896,132.1092,131.9335,131.953,9963.0
2024-03-26 13:10:00,135.18,135.24,135.18,135.22,3615.0,131.9335,131.992,131.9335,131.9725,3615.0
2024-03-26 13:15:00,135.24,135.26,135.11,135.11,3659.0,131.992,132.0116,131.8652,131.8652,3659.0
2024-03-26 13:20:00,135.14,135.2,135.11,135.17,4768.0,131.8944,131.953,131.8652,131.9237,4768.0
2024-03-26 13:25:00,135.19,135.21,135.12,135.12,3373.0,131.9432,131.9628,131.8749,131.8749,3373.0
2024-03-26 13:30:00,135.12,135.18,135.1,135.18,5475.0,131.8749,131.9335,131.8554,131.9335,5475.0
2024-03-26 13:35:00,135.16,135.19,135.11,135.14,5329.0,131.914,131.9432,131.8652,131.8944,5329.0
2024-03-26 13:40:00,135.15,135.16,135.1,135.1,5193.0,131.9042,131.914,131.8554,131.8554,5193.0
2024-03-26 13:45:00,135.12,135.14,135.06,135.07,4120.0,131.8749,131.8944,131.8164,131.8261,4120.0
2024-03-26 13:50:00,135.08,135.17,135.04,135.17,24745.0,131.8359,131.9237,131.7968,131.9237,24745.0
2024-03-26 13:55:00,135.17,135.17,135.08,135.1,21727.0,131.9237,131.9237,131.8359,131.8554,21727.0
2024-03-26 14:00:00,135.07,135.08,134.98,134.99,9606.0,131.8261,131.8359,131.7383,131.7481,9606.0
2024-03-26 14:05:00,134.99,134.99,134.89,134.9,9394.0,131.7481,131.7481,131.6505,131.6602,9394.0
2024-03-26 14:10:00,134.88,134.91,134.85,134.89,6937.0,131.6407,131.67,131.6114,131.6505,6937.0
2024-03-26 14:15:00,134.88,134.92,134.87,134.88,3767.0,131.6407,131.6797,131.6309,131.6407,3767.0
2024-03-26 14:20:00,134.87,134.91,134.87,134.91,5685.0,131.6309,131.67,131.6309,131.67,5685.0
2024-03-26 14:25:00,134.92,134.94,134.88,134.9,3946.0,131.6797,131.6993,131.6407,131.6602,3946.0
2024-03-26 14:30:00,134.89,135.04,134.89,135.04,7646.0,131.6505,131.7968,131.6505,131.7968,7646.0
2024-03-26 14:35:00,135.05,135.05,135.0,135.03,2689.0,131.8066,131.8066,131.7578,131.7871,2689.0
2024-03-26 14:40:00,135.04,135.05,134.99,135.03,6380.0,131.7968,131.8066,131.7481,131.7871,6380.0
2024-03-26 14:45:00,135.03,135.11,135.02,135.1,6276.0,131.7871,131.8652,131.7773,131.8554,6276.0
2024-03-26 14:50:00,135.09,135.16,135.09,135.14,4513.0,131.8456,131.914,131.8456,131.8944,4513.0
2024-03-26 14:55:00,135.15,135.17,135.12,135.13,5742.0,131.9042,131.9237,131.8749,131.8847,5742.0
2024-03-26 15:00:00,135.14,135.22,135.12,135.2,5662.0,131.8944,131.9725,131.8749,131.953,5662.0
2024-03-26 15:05:00,135.2,135.24,135.15,135.15,23267.0,131.953,131.992,131.9042,131.9042,23267.0
2024-03-26 15:10:00,135.15,135.21,135.12,135.14,17625.0,131.9042,131.9628,131.8749,131.8944,17625.0
2024-03-26 15:15:00,135.15,135.18,135.03,135.03,6943.0,131.9042,131.9335,131.7871,131.7871,6943.0
2024-03-26 15:20:00,135.03,135.03,134.99,135.03,6552.0,131.7871,131.7871,131.7481,131.7871,6552.0
2024-03-26 15:25:00,135.03,135.07,134.99,135.07,9390.0,131.7871,131.8261,131.7481,131.8261,9390.0
2024-03-26 15:30:00,135.06,135.15,135.05,135.11,11309.0,131.8164,131.9042,131.8066,131.8652,11309.0
2024-03-26 15:35:00,135.12,135.12,134.94,134.99,19424.0,131.8749,131.8749,131.6993,131.7481,19424.0
2024-03-26 15:40:00,134.98,135.04,134.96,135.03,14364.0,131.7383,131.7968,131.7188,131.7871,14364.0
2024-03-26 15:45:00,135.05,135.06,134.97,134.97,13465.0,131.8066,131.8164,131.7285,131.7285,13465.0
2024-03-26 15:50:00,134.95,135.15,134.95,135.12,22307.0,131.709,131.9042,131.709,131.8749,22307.0
2024-03-26 15:55:00,135.15,135.16,134.75,134.8,100422.0,131.9042,131.914,131.5138,131.5626,100422.0
2024-03-27 09:30:00,135.77,136.35,135.59,136.34,29750.0,132.5093,133.0754,132.3336,133.0656,29750.0
2024-03-27 09:35:00,136.41,136.77,136.35,136.77,4277.0,133.1339,133.4853,133.0754,133.4853,4277.0
2024-03-27 09:40:00,136.82,136.94,136.75,136.94,5018.0,133.5341,133.6512,133.4658,133.6512,5018.0
2024-03-27 09:45:00,136.9,137.1,136.89,137.02,3149.0,133.6122,133.8074,133.6024,133.7293,3149.0
2024-03-27 09:50:00,137.04,137.04,136.79,136.89,10621.0,133.7488,133.7488,133.5048,133.6024,10621.0
2024-03-27 09:55:00,136.9,136.92,136.66,136.71,7499.0,133.6122,133.6317,133.3779,133.4267,7499.0
2024-03-27 10:00:00,136.71,136.75,136.46,136.54,13718.0,133.4267,133.4658,133.1827,133.2608,13718.0
2024-03-27 10:05:00,136.56,136.59,136.4,136.51,9736.0,133.2803,133.3096,133.1242,133.2315,9736.0
2024-03-27 10:10:00,136.51,136.69,136.46,136.69,5671.0,133.2315,133.4072,133.1827,133.4072,5671.0
2024-03-27 10:15:00,136.68,136.77,136.63,136.75,3637.0,133.3975,133.4853,133.3487,133.4658,3637.0
2024-03-27 10:20:00,136.63,136.84,136.62,136.71,5393.0,133.3487,133.5536,133.3389,133.4267,5393.0
2024-03-27 10:25:00,136.67,136.67,136.45,136.47,5605.0,133.3877,133.3877,133.173,133.1925,5605.0
2024-03-27 10:30:00,136.46,136.63,136.44,136.6,3300.0,133.1827,133.3487,133.1632,133.3194,3300.0
2024-03-27 10:35:00,136.59,136.65,136.49,136.55,3320.0,133.3096,133.3682,133.212,133.2706,3320.0
2024-03-27 10:40:00,136.57,136.69,136.57,136.6,2250.0,133.2901,133.4072,133.2901,133.3194,2250.0
2024-03-27 10:45:00,136.66,136.66,136.44,136.44,3567.0,133.3779,133.3779,133.1632,133.1632,3567.0
2024-03-27 10:50:00,136.44,136.48,136.29,136.35,2541.0,133.1632,133.2023,133.0168,133.0754,2541.0
2024-03-27 10:55:00,136.43,136.51,136.4,136.5,2000.0,133.1535,133.2315,133.1242,133.2218,2000.0
2024-03-27 11:00:00,136.53,136.55,136.46,136.49,4976.0,133.2511,133.2706,133.1827,133.212,4976.0
2024-03-27 11:05:00,136.46,136.56,136.45,136.49,8383.0,133.1827,133.2803,133.173,133.212,8383.0
2024-03-27 11:10:00,136.52,136.56,136.42,136.56,3664.0,133.2413,133.2803,133.1437,133.2803,3664.0
2024-03-27 11:15:00,136.56,136.59,136.5,136.5,9413.0,133.2803,133.3096,133.2218,133.2218,9413.0
2024-03-27 11:20:00,136.48,136.52,136.45,136.45,2449.0,133.2023,133.2413,133.173,133.173,2449.0
2024-03-27 11:25:00,136.47,136.56,136.46,136.48,28455.0,133.1925,133.2803,133.1827,133.2023,28455.0
2024-03-27 11:30:00,136.47,136.5,136.43,136.48,4052.0,133.1925,133.2218,133.1535,133.2023,4052.0
2024-03-27 11:35:00,136.48,136.51,136.44,136.48,6985.0,133.2023,133.2315,133.1632,133.2023,6985.0
2024-03-27 11:40:00,136.5,136.52,136.44,136.44,8331.0,133.2218,133.2413,133.1632,133.1632,8331.0
2024-03-27 11:45:00,136.45,136.48,136.44,136.47,2294.0,133.173,133.2023,133.1632,133.1925,2294.0
2024-03-27 11:50:00,136.48,136.48,136.39,136.45,2281.0,133.2023,133.2023,133.1144,133.173,2281.0
2024-03-27 11:55:00,136.46,136.49,136.39,136.4,3039.0,133.1827,133.212,133.1144,133.1242,3039.0
2024-03-27 12:00:00,136.4,136.46,136.33,136.44,3785.0,133.1242,133.1827,133.0559,133.1632,3785.0
2024-03-27 12:05:00,136.44,136.48,136.44,136.47,2292.0,133.1632,133.2023,133.1632,133.1925,2292.0
2024-03-27 12:10:00,136.48,136.48,136.42,136.42,2227.0,133.2023,133.2023,133.1437,133.1437,2227.0
2024-03-27 12:15:00,136.4,136.4,136.34,136.35,1446.0,133.1242,133.1242,133.0656,133.0754,1446.0
2024-03-27 12:20:00,136.34,136.35,136.26,136.27,2467.0,133.0656,133.0754,132.9875,132.9973,2467.0
2024-03-27 12:25:00,136.25,136.38,136.25,136.36,2671.0,132.9778,133.1047,132.9778,133.0851,2671.0
2024-03-27 12:30:00,136.35,136.47,136.26,136.31,3429.0,133.0754,133.1925,132.9875,133.0363,3429.0
2024-03-27 12:35:00,136.24,136.44,136.24,136.36,3639.0,132.968,133.1632,132.968,133.0851,3639.0
2024-03-27 12:40:00,136.34,136.42,136.33,136.34,4127.0,133.0656,133.1437,133.0559,133.0656,4127.0
2024-03-27 12:45:00,136.31,136.36,136.29,136.31,2938.0,133.0363,133.0851,133.0168,133.0363,2938.0
2024-03-27 12:50:00,136.29,136.29,136.24,136.25,1602.0,133.0168,133.0168,132.968,132.9778,1602.0
2024-03-27 12:55:00,136.25,136.35,136.2,136.33,4011.0,132.9778,133.0754,132.929,133.0559,4011.0
2024-03-27 13:00:00,136.34,136.35,136.22,136.24,4119.0,133.0656,133.0754,132.9485,132.968,4119.0
2024-03-27 13:05:00,136.24,136.26,136.22,136.25,1700.0,132.968,132.9875,132.9485,132.9778,1700.0
2024-03-27 13:10:00,136.24,136.25,136.22,136.25,1897.0,132.968,132.9778,132.9485,132.9778,1897.0
2024-03-27 13:15:00,136.22,136.3,136.21,136.27,4162.0,132.9485,133.0266,132.9388,132.9973,4162.0
2024-03-27 13:20:00,136.29,136.31,136.25,136.31,4098.0,133.0168,133.0363,132.9778,133.0363,4098.0
2024-03-27 13:25:00,136.35,136.37,136.32,136.33,4443.0,133.0754,133.0949,133.0461,133.0559,4443.0
2024-03-27 13:30:00,136.33,136.4,136.32,136.4,3239.0,133.0559,133.1242,133.0461,133.1242,3239.0
2024-03-27 13:35:00,136.39,136.47,136.37,136.37,3549.0,133.1144,133.1925,133.0949,133.0949,3549.0
2024-03-27 13:40:00,136.37,136.42,136.37,136.38,4070.0,133.0949,133.1437,133.0949,133.1047,4070.0
2024-03-27 13:45:00,136.39,136.43,136.33,136.34,3636.0,133.1144,133.1535,133.0559,133.0656,3636.0
2024-03-27 13:50:00,136.34,136.35,136.22,136.22,4244.0,133.0656,133.0754,132.9485,132.9485,4244.0
2024-03-27 13:55:00,136.22,136.23,136.14,136.16,6221.0,132.9485,132.9583,132.8704,132.89,6221.0
2024-03-27 14:00:00,136.14,136.15,136.12,136.15,3444.0,132.8704,132.8802,132.8509,132.8802,3444.0
2024-03-27 14:05:00,136.14,136.16,136.11,136.14,5814.0,132.8704,132.89,132.8412,132.8704,5814.0
2024-03-27 14:10:00,136.14,136.15,136.04,136.14,8897.0,132.8704,132.8802,132.7728,132.8704,8897.0
2024-03-27 14:15:00,136.16,136.23,136.09,136.11,18065.0,132.89,132.9583,132.8216,132.8412,18065.0
2024-03-27 14:20:00,136.13,136.36,136.11,136.36,10673.0,132.8607,133.0851,132.8412,133.0851,10673.0
2024-03-27 14:25:00,136.36,136.52,136.35,136.5,5001.0,133.0851,133.2413,133.0754,133.2218,5001.0
2024-03-27 14:30:00,136.5,136.62,136.5,136.53,5128.0,133.2218,133.3389,133.2218,133.2511,5128.0
2024-03-27 14:35:00,136.51,136.51,136.45,136.49,3200.0,133.2315,133.2315,133.173,133.212,3200.0
2024-03-27 14:40:00,136.46,136.52,136.46,136.52,3341.0,133.1827,133.2413,133.1827,133.2413,3341.0
2024-03-27 14:45:00,136.51,136.61,136.48,136.57,5934.0,133.2315,133.3291,133.2023,133.2901,5934.0
2024-03-27 14:50:00,136.52,136.59,136.52,136.53,3029.0,133.2413,133.3096,133.2413,133.2511,3029.0
2024-03-27 14:55:00,136.53,136.55,136.48,136.5,4876.0,133.2511,133.2706,133.2023,133.2218,4876.0
2024-03-27 15:00:00,136.51,136.6,136.51,136.6,2906.0,133.2315,133.3194,133.2315,133.3194,2906.0
2024-03-27 15:05:00,136.62,136.64,136.59,136.63,4186.0,133.3389,133.3584,133.3096,133.3487,4186.0
2024-03-27 15:10:00,136.63,136.63,136.44,136.45,5893.0,133.3487,133.3487,133.1632,133.173,5893.0
2024-03-27 15:15:00,136.47,136.51,136.39,136.4,9009.0,133.1925,133.2315,133.1144,133.1242,9009.0
2024-03-27 15:20:00,136.41,136.5,136.39,136.46,4486.0,133.1339,133.2218,133.1144,133.1827,4486.0
2024-03-27 15:25:00,136.49,136.52,136.4,136.52,9852.0,133.212,133.2413,133.1242,133.2413,9852.0
2024-03-27 15:30:00,136.52,136.67,136.5,136.65,14479.0,133.2413,133.3877,133.2218,133.3682,14479.0
2024-03-27 15:35:00,136.66,136.82,136.65,136.81,9785.0,133.3779,133.5341,133.3682,133.5243,9785.0
2024-03-27 15:40:00,136.8,136.98,136.8,136.98,13696.0,133.5146,133.6903,133.5146,133.6903,13696.0
2024-03-27 15:45:00,136.97,137.0,136.89,136.9,38346.0,133.6805,133.7098,133.6024,133.6122,38346.0
2024-03-27 15:50:00,136.89,137.17,136.83,137.16,53483.0,133.6024,133.8757,133.5439,133.8659,53483.0
2024-03-27 15:55:00,137.16,137.33,137.14,137.3,166564.0,133.8659,134.0319,133.8464,134.0026,166564.0
2024-03-28 09:30:00,137.39,138.11,137.39,137.99,14107.0,134.0904,134.7931,134.0904,134.676,14107.0
2024-03-28 09:35:00,138.07,138.07,137.78,137.89,914.0,134.7541,134.7541,134.471,134.5784,914.0
2024-03-28 09:40:00,137.77,137.81,137.5,137.5,1200.0,134.4613,134.5003,134.1978,134.1978,1200.0
2024-03-28 09:45:00,137.56,137.9,137.49,137.81,7702.0,134.2563,134.5882,134.188,134.5003,7702.0
2024-03-28 09:50:00,137.81,138.09,137.81,138.09,8378.0,134.5003,134.7736,134.5003,134.7736,8378.0
2024-03-28 09:55:00,138.12,138.29,138.05,138.19,9258.0,134.8029,134.9688,134.7346,134.8712,9258.0
2024-03-28 10:00:00,138.25,138.33,138.06,138.07,13662.0,134.9298,135.0078,134.7443,134.7541,13662.0
2024-03-28 10:05:00,138.07,138.45,138.07,138.43,12624.0,134.7541,135.125,134.7541,135.1054,12624.0
2024-03-28 10:10:00,138.38,138.62,138.38,138.47,4225.0,135.0566,135.2909,135.0566,135.1445,4225.0
2024-03-28 10:15:00,138.49,138.76,138.49,138.67,11291.0,135.164,135.4275,135.164,135.3397,11291.0
2024-03-28 10:20:00,138.67,138.7,138.48,138.55,6641.0,135.3397,135.3689,135.1542,135.2226,6641.0
2024-03-28 10:25:00,138.59,138.73,138.59,138.6,7262.0,135.2616,135.3982,135.2616,135.2714,7262.0
2024-03-28 10:30:00,138.64,138.67,138.44,138.55,8349.0,135.3104,135.3397,135.1152,135.2226,8349.0
2024-03-28 10:35:00,138.56,138.72,138.49,138.54,8830.0,135.2323,135.3885,135.164,135.2128,8830.0
2024-03-28 10:40:00,138.58,138.66,138.55,138.6,9683.0,135.2518,135.3299,135.2226,135.2714,9683.0
2024-03-28 10:45:00,138.63,138.7,138.54,138.54,3848.0,135.3006,135.3689,135.2128,135.2128,3848.0
2024-03-28 10:50:00,138.55,138.59,138.42,138.52,7875.0,135.2226,135.2616,135.0957,135.1933,7875.0
2024-03-28 10:55:00,138.53,138.65,138.5,138.56,5092.0,135.203,135.3202,135.1738,135.2323,5092.0
2024-03-28 11:00:00,138.55,138.74,138.54,138.58,34939.0,135.2226,135.408,135.2128,135.2518,34939.0
2024-03-28 11:05:00,138.58,138.68,138.52,138.53,14734.0,135.2518,135.3494,135.1933,135.203,14734.0
2024-03-28 11:10:00,138.55,138.63,138.51,138.57,7004.0,135.2226,135.3006,135.1835,135.2421,7004.0
2024-03-28 11:15:00,138.59,138.74,138.53,138.56,4824.0,135.2616,135.408,135.203,135.2323,4824.0
2024-03-28 11:20:00,138.56,138.63,138.54,138.58,5160.0,135.2323,135.3006,135.2128,135.2518,5160.0
2024-03-28 11:25:00,138.57,138.61,138.5,138.52,9160.0,135.2421,135.2811,135.1738,135.1933,9160.0
2024-03-28 11:30:00,138.49,138.55,138.46,138.55,13944.0,135.164,135.2226,135.1347,135.2226,13944.0
2024-03-28 11:35:00,138.55,138.55,138.42,138.47,5587.0,135.2226,135.2226,135.0957,135.1445,5587.0
2024-03-28 11:40:00,138.46,138.61,138.45,138.59,7213.0,135.1347,135.2811,135.125,135.2616,7213.0
2024-03-28 11:45:00,138.6,138.63,138.45,138.49,2834.0,135.2714,135.3006,135.125,135.164,2834.0
2024-03-28 11:50:00,138.49,138.57,138.48,138.48,3844.0,135.164,135.2421,135.1542,135.1542,3844.0
2024-03-28 11:55:00,138.48,138.61,138.47,138.59,2601.0,135.1542,135.2811,135.1445,135.2616,2601.0
2024-03-28 12:00:00,138.59,138.62,138.54,138.59,6756.0,135.2616,135.2909,135.2128,135.2616,6756.0
2024-03-28 12:05:00,138.63,138.68,138.61,138.64,3473.0,135.3006,135.3494,135.2811,135.3104,3473.0
2024-03-28 12:10:00,138.63,138.68,138.58,138.65,3231.0,135.3006,135.3494,135.2518,135.3202,3231.0
2024-03-28 12:15:00,138.66,138.68,138.55,138.68,20373.0,135.3299,135.3494,135.2226,135.3494,20373.0
2024-03-28 12:20:00,138.66,138.73,138.56,138.59,13802.0,135.3299,135.3982,135.2323,135.2616,13802.0
2024-03-28 12:25:00,138.57,138.67,138.49,138.52,2986.0,135.2421,135.3397,135.164,135.1933,2986.0
2024-03-28 12:30:00,138.54,138.57,138.48,138.56,7641.0,135.2128,135.2421,135.1542,135.2323,7641.0
2024-03-28 12:35:00,138.53,138.57,138.5,138.57,2929.0,135.203,135.2421,135.1738,135.2421,2929.0
2024-03-28 12:40:00,138.57,138.59,138.53,138.57,3934.0,135.2421,135.2616,135.203,135.2421,3934.0
2024-03-28 12:45:00,138.57,138.58,138.52,138.57,4151.0,135.2421,135.2518,135.1933,135.2421,4151.0
2024-03-28 12:50:00,138.58,138.59,138.52,138.53,3231.0,135.2518,135.2616,135.1933,135.203,3231.0
2024-03-28 12:55:00,138.55,138.6,138.54,138.6,5814.0,135.2226,135.2714,135.2128,135.2714,5814.0
2024-03-28 13:00:00,138.59,138.68,138.59,138.63,5393.0,135.2616,135.3494,135.2616,135.3006,5393.0
2024-03-28 13:05:00,138.65,138.7,138.65,138.68,4073.0,135.3202,135.3689,135.3202,135.3494,4073.0
2024-03-28 13:10:00,138.67,138.78,138.65,138.66,2978.0,135.3397,135.447,135.3202,135.3299,2978.0
2024-03-28 13:15:00,138.67,138.74,138.66,138.69,4129.0,135.3397,135.408,135.3299,135.3592,4129.0
2024-03-28 13:20:00,138.7,138.71,138.66,138.68,2907.0,135.3689,135.3787,135.3299,135.3494,2907.0
2024-03-28 13:25:00,138.69,138.74,138.57,138.57,2461.0,135.3592,135.408,135.2421,135.2421,2461.0
2024-03-28 13:30:00,138.59,138.63,138.47,138.47,3958.0,135.2616,135.3006,135.1445,135.1445,3958.0
2024-03-28 13:35:00,138.43,138.49,138.42,138.49,2627.0,135.1054,135.164,135.0957,135.164,2627.0
2024-03-28 13:40:00,138.49,138.53,138.45,138.48,3404.0,135.164,135.203,135.125,135.1542,3404.0
2024-03-28 13:45:00,138.46,138.51,138.42,138.42,3308.0,135.1347,135.1835,135.0957,135.0957,3308.0
2024-03-28 13:50:00,138.44,138.51,138.37,138.39,3117.0,135.1152,135.1835,135.0469,135.0664,3117.0
2024-03-28 13:55:00,138.4,138.46,138.38,138.43,3791.0,135.0762,135.1347,135.0566,135.1054,3791.0
2024-03-28 14:00:00,138.44,138.45,138.26,138.3,6578.0,135.1152,135.125,134.9395,134.9786,6578.0
2024-03-28 14:05:00,138.28,138.33,138.24,138.33,3454.0,134.959,135.0078,134.92,135.0078,3454.0
2024-03-28 14:10:00,138.3,138.52,138.3,138.5,5377.0,134.9786,135.1933,134.9786,135.1738,5377.0
2024-03-28 14:15:00,138.46,138.53,138.43,138.51,3836.0,135.1347,135.203,135.1054,135.1835,3836.0
2024-03-28 14:20:00,138.52,138.54,138.46,138.52,5662.0,135.1933,135.2128,135.1347,135.1933,5662.0
2024-03-28 14:25:00,138.53,138.54,138.49,138.5,3767.0,135.203,135.2128,135.164,135.1738,3767.0
2024-03-28 14:30:00,138.49,138.51,138.33,138.35,3976.0,135.164,135.1835,135.0078,135.0274,3976.0
2024-03-28 14:35:00,138.33,138.37,138.17,138.18,3729.0,135.0078,135.0469,134.8517,134.8614,3729.0
2024-03-28 14:40:00,138.19,138.29,138.08,138.28,8514.0,134.8712,134.9688,134.7638,134.959,8514.0
2024-03-28 14:45:00,138.29,138.34,138.27,138.31,4937.0,134.9688,135.0176,134.9493,134.9883,4937.0
2024-03-28 14:50:00,138.3,138.4,138.29,138.4,3528.0,134.9786,135.0762,134.9688,135.0762,3528.0
2024-03-28 14:55:00,138.38,138.53,138.35,138.46,5079.0,135.0566,135.203,135.0274,135.1347,5079.0
2024-03-28 15:00:00,138.46,138.51,138.43,138.44,4525.0,135.1347,135.1835,135.1054,135.1152,4525.0
2024-03-28 15:05:00,138.44,138.55,138.44,138.55,5551.0,135.1152,135.2226,135.1152,135.2226,5551.0
2024-03-28 15:10:00,138.6,138.66,138.56,138.66,5393.0,135.2714,135.3299,135.2323,135.3299,5393.0
2024-03-28 15:15:00,138.66,138.71,138.64,138.67,13724.0,135.3299,135.3787,135.3104,135.3397,13724.0
2024-03-28 15:20:00,138.65,138.74,138.61,138.74,6130.0,135.3202,135.408,135.2811,135.408,6130.0
2024-03-28 15:25:00,138.74,138.8,138.71,138.75,9731.0,135.408,135.4665,135.3787,135.4177,9731.0
2024-03-28 15:30:00,138.75,138.8,138.7,138.79,23887.0,135.4177,135.4665,135.3689,135.4568,23887.0
2024-03-28 15:35:00,138.78,138.79,138.57,138.78,19386.0,135.447,135.4568,135.2421,135.447,19386.0
2024-03-28 15:40:00,138.78,138.83,138.69,138.79,29454.0,135.447,135.4958,135.3592,135.4568,29454.0
2024-03-28 15:45:00,138.79,138.8,138.64,138.66,27826.0,135.4568,135.4665,135.3104,135.3299,27826.0
2024-03-28 15:50:00,138.65,138.66,138.42,138.56,63603.0,135.3202,135.3299,135.0957,135.2323,63603.0
2024-03-28 15:55:00,138.57,138.77,138.38,138.6,186115.0,135.2421,135.4373,135.0566,135.2714,186115.0
2024-04-01 09:30:00,138.55,139.04,138.42,138.79,24294.0,135.2226,135.7008,135.0957,135.4568,24294.0
2024-04-01 09:35:00,138.75,138.75,138.55,138.68,2527.0,135.4177,135.4177,135.2226,135.3494,2527.0
2024-04-01 09:40:00,138.57,138.98,138.56,138.98,11743.0,135.2421,135.6422,135.2323,135.6422,11743.0
2024-04-01 09:45:00,138.93,139.11,138.9,139.09,16269.0,135.5934,135.7691,135.5641,135.7496,16269.0
2024-04-01 09:50:00,139.14,139.43,139.07,139.33,8410.0,135.7984,136.0814,135.7301,135.9838,8410.0
2024-04-01 09:55:00,139.16,139.42,139.12,139.39,3398.0,135.8179,136.0717,135.7789,136.0424,3398.0
2024-04-01 10:00:00,139.38,139.44,139.07,139.31,7519.0,136.0326,136.0912,135.7301,135.9643,7519.0
2024-04-01 10:05:00,139.25,139.38,139.18,139.24,7735.0,135.9057,136.0326,135.8374,135.896,7735.0
2024-04-01 10:10:00,139.24,139.47,139.24,139.36,8315.0,135.896,136.1205,135.896,136.0131,8315.0
2024-04-01 10:15:00,139.34,139.43,139.25,139.32,9016.0,135.9936,136.0814,135.9057,135.9741,9016.0
2024-04-01 10:20:00,139.31,139.34,139.11,139.18,6932.0,135.9643,135.9936,135.7691,135.8374,6932.0
2024-04-01 10:25:00,139.19,139.34,139.17,139.31,9319.0,135.8472,135.9936,135.8277,135.9643,9319.0
2024-04-01 10:30:00,139.26,139.29,139.03,139.11,10096.0,135.9155,135.9448,135.691,135.7691,10096.0
2024-04-01 10:35:00,139.09,139.15,138.96,139.03,10121.0,135.7496,135.8081,135.6227,135.691,10121.0
2024-04-01 10:40:00,139.04,139.12,138.99,139.06,7602.0,135.7008,135.7789,135.652,135.7203,7602.0
2024-04-01 10:45:00,139.09,139.26,139.06,139.26,8100.0,135.7496,135.9155,135.7203,135.9155,8100.0
2024-04-01 10:50:00,139.28,139.39,139.26,139.3,8070.0,135.935,136.0424,135.9155,135.9545,8070.0
2024-04-01 10:55:00,139.28,139.34,139.2,139.2,9920.0,135.935,135.9936,135.8569,135.8569,9920.0
2024-04-01 11:00:00,139.18,139.29,139.17,139.24,12092.0,135.8374,135.9448,135.8277,135.896,12092.0
2024-04-01 11:05:00,139.26,139.55,139.18,139.53,12414.0,135.9155,136.1985,135.8374,136.179,12414.0
2024-04-01 11:10:00,139.53,139.59,139.47,139.47,9686.0,136.179,136.2376,136.1205,136.1205,9686.0
2024-04-01 11:15:00,139.48,139.54,139.26,139.44,35195.0,136.1302,136.1888,135.9155,136.0912,35195.0
2024-04-01 11:20:00,139.43,139.65,139.42,139.52,15015.0,136.0814,136.2961,136.0717,136.1693,15015.0
2024-04-01 11:25:00,139.55,139.64,139.51,139.51,9580.0,136.1985,136.2864,136.1595,136.1595,9580.0
2024-04-01 11:30:00,139.51,139.6,139.48,139.6,8320.0,136.1595,136.2473,136.1302,136.2473,8320.0
2024-04-01 11:35:00,139.59,139.62,139.5,139.53,7746.0,136.2376,136.2669,136.1497,136.179,7746.0
2024-04-01 11:40:00,139.53,139.58,139.43,139.5,8778.0,136.179,136.2278,136.0814,136.1497,8778.0
2024-04-01 11:45:00,139.49,139.52,139.37,139.49,14887.0,136.14,136.1693,136.0229,136.14,14887.0
2024-04-01 11:50:00,139.47,139.58,139.46,139.58,15680.0,136.1205,136.2278,136.1107,136.2278,15680.0
2024-04-01 11:55:00,139.58,139.69,139.53,139.69,12919.0,136.2278,136.3352,136.179,136.3352,12919.0
2024-04-01 12:00:00,139.67,139.77,139.61,139.76,8929.0,136.3157,136.4133,136.2571,136.4035,8929.0
2024-04-01 12:05:00,139.75,139.75,139.66,139.69,5588.0,136.3937,136.3937,136.3059,136.3352,5588.0
2024-04-01 12:10:00,139.7,139.7,139.5,139.56,29141.0,136.3449,136.3449,136.1497,136.2083,29141.0
2024-04-01 12:15:00,139.56,139.64,139.5,139.6,12897.0,136.2083,136.2864,136.1497,136.2473,12897.0
2024-04-01 12:20:00,139.62,139.66,139.56,139.56,8039.0,136.2669,136.3059,136.2083,136.2083,8039.0
2024-04-01 12:25:00,139.58,139.68,139.45,139.63,13182.0,136.2278,136.3254,136.1009,136.2766,13182.0
2024-04-01 12:30:00,139.63,139.65,139.56,139.6,6173.0,136.2766,136.2961,136.2083,136.2473,6173.0
2024-04-01 12:35:00,139.59,139.7,139.58,139.66,8477.0,136.2376,136.3449,136.2278,136.3059,8477.0
2024-04-01 12:40:00,139.66,139.77,139.65,139.75,10528.0,136.3059,136.4133,136.2961,136.3937,10528.0
2024-04-01 12:45:00,139.75,139.75,139.64,139.65,7578.0,136.3937,136.3937,136.2864,136.2961,7578.0
2024-04-01 12:50:00,139.66,139.85,139.65,139.85,8465.0,136.3059,136.4913,136.2961,136.4913,8465.0
2024-04-01 12:55:00,139.81,139.91,139.77,139.8,5743.0,136.4523,136.5499,136.4133,136.4425,5743.0
2024-04-01 13:00:00,139.8,139.87,139.78,139.83,4760.0,136.4425,136.5109,136.423,136.4718,4760.0
2024-04-01 13:05:00,139.84,139.95,139.84,139.93,6439.0,136.4816,136.5889,136.4816,136.5694,6439.0
2024-04-01 13:10:00,139.95,140.18,139.95,140.11,17325.0,136.5889,136.8134,136.5889,136.7451,17325.0
2024-04-01 13:15:00,140.08,140.08,139.71,139.84,46959.0,136.7158,136.7158,136.3547,136.4816,46959.0
2024-04-01 13:20:00,139.87,139.93,139.81,139.87,7634.0,136.5109,136.5694,136.4523,136.5109,7634.0
2024-04-01 13:25:00,139.88,140.03,139.84,139.98,14108.0,136.5206,136.667,136.4816,136.6182,14108.0
2024-04-01 13:30:00,139.96,140.04,139.86,139.92,7210.0,136.5987,136.6768,136.5011,136.5597,7210.0
2024-04-01 13:35:00,139.9,140.04,139.85,139.99,7239.0,136.5401,136.6768,136.4913,136.628,7239.0
2024-04-01 13:40:00,139.99,140.12,139.98,140.12,7088.0,136.628,136.7548,136.6182,136.7548,7088.0
2024-04-01 13:45:00,140.12,140.12,139.88,139.92,28918.0,136.7548,136.7548,136.5206,136.5597,28918.0
2024-04-01 13:50:00,139.93,139.93,139.8,139.8,7814.0,136.5694,136.5694,136.4425,136.4425,7814.0
2024-04-01 13:55:00,139.82,139.9,139.78,139.84,7716.0,136.4621,136.5401,136.423,136.4816,7716.0
2024-04-01 14:00:00,139.84,139.94,139.83,139.89,7972.0,136.4816,136.5792,136.4718,136.5304,7972.0
2024-04-01 14:05:00,139.9,139.93,139.8,139.81,9707.0,136.5401,136.5694,136.4425,136.4523,9707.0
2024-04-01 14:10:00,139.79,139.83,139.74,139.8,8957.0,136.4328,136.4718,136.384,136.4425,8957.0
2024-04-01 14:15:00,139.78,139.82,139.75,139.77,9791.0,136.423,136.4621,136.3937,136.4133,9791.0
2024-04-01 14:20:00,139.77,139.86,139.75,139.86,8203.0,136.4133,136.5011,136.3937,136.5011,8203.0
2024-04-01 14:25:00,139.86,139.9,139.78,139.78,5941.0,136.5011,136.5401,136.423,136.423,5941.0
2024-04-01 14:30:00,139.81,139.88,139.79,139.86,11533.0,136.4523,136.5206,136.4328,136.5011,11533.0
2024-04-01 14:35:00,139.86,139.96,139.82,139.89,8585.0,136.5011,136.5987,136.4621,136.5304,8585.0
2024-04-01 14:40:00,139.89,140.06,139.88,140.03,35358.0,136.5304,136.6963,136.5206,136.667,35358.0
2024-04-01 14:45:00,140.04,140.12,139.98,140.0,8539.0,136.6768,136.7548,136.6182,136.6377,8539.0
2024-04-01 14:50:00,140.0,140.1,140.0,140.06,9723.0,136.6377,136.7353,136.6377,136.6963,9723.0
2024-04-01 14:55:00,140.08,140.14,140.04,140.08,9543.0,136.7158,136.7744,136.6768,136.7158,9543.0
2024-04-01 15:00:00,140.08,140.12,140.04,140.12,12734.0,136.7158,136.7548,136.6768,136.7548,12734.0
2024-04-01 15:05:00,140.13,140.23,140.12,140.21,16349.0,136.7646,136.8622,136.7548,136.8427,16349.0
2024-04-01 15:10:00,140.21,140.26,140.1,140.11,15578.0,136.8427,136.8915,136.7353,136.7451,15578.0
2024-04-01 15:15:00,140.09,140.25,140.05,140.21,15670.0,136.7256,136.8817,136.6865,136.8427,15670.0
2024-04-01 15:20:00,140.21,140.22,139.98,140.08,58749.0,136.8427,136.8524,136.6182,136.7158,58749.0
2024-04-01 15:25:00,140.1,140.12,139.96,140.01,11761.0,136.7353,136.7548,136.5987,136.6475,11761.0
2024-04-01 15:30:00,139.99,140.21,139.97,140.21,29463.0,136.628,136.8427,136.6084,136.8427,29463.0
2024-04-01 15:35:00,140.22,140.25,140.06,140.25,16566.0,136.8524,136.8817,136.6963,136.8817,16566.0
2024-04-01 15:40:00,140.26,140.57,140.26,140.53,24795.0,136.8915,137.194,136.8915,137.155,24795.0
2024-04-01 15:45:00,140.53,140.61,140.49,140.51,36819.0,137.155,137.2331,137.116,137.1355,36819.0
2024-04-01 15:50:00,140.49,140.73,140.49,140.56,76808.0,137.116,137.3502,137.116,137.1843,76808.0
2024-04-01 15:55:00,140.57,140.68,140.43,140.46,227405.0,137.194,137.3014,137.0574,137.0867,227405.0
2024-04-02 09:30:00,140.51,141.42,139.97,140.32,43263.0,137.1355,138.0236,136.6084,136.95,43263.0
2024-04-02 09:35:00,140.04,140.75,140.04,140.38,23964.0,136.6768,137.3697,136.6768,137.0086,23964.0
2024-04-02 09:40:00,140.37,140.6,140.31,140.47,12957.0,136.9988,137.2233,136.9403,137.0964,12957.0
2024-04-02 09:45:00,140.49,140.64,140.4,140.42,12035.0,137.116,137.2624,137.0281,137.0476,12035.0
2024-04-02 09:50:00,140.45,140.68,140.24,140.55,31097.0,137.0769,137.3014,136.872,137.1745,31097.0
2024-04-02 09:55:00,140.65,140.67,140.1,140.17,7777.0,137.2721,137.2916,136.7353,136.8036,7777.0
2024-04-02 10:00:00,140.21,140.3,139.88,139.88,13751.0,136.8427,136.9305,136.5206,136.5206,13751.0
2024-04-02 10:05:00,139.85,139.91,139.4,139.47,7979.0,136.4913,136.5499,136.0521,136.1205,7979.0
2024-04-02 10:10:00,139.52,139.68,139.36,139.49,7151.0,136.1693,136.3254,136.0131,136.14,7151.0
2024-04-02 10:15:00,139.47,139.7,139.39,139.68,6656.0,136.1205,136.3449,136.0424,136.3254,6656.0
2024-04-02 10:20:00,139.67,139.95,139.61,139.88,6288.0,136.3157,136.5889,136.2571,136.5206,6288.0
2024-04-02 10:25:00,139.86,139.95,139.67,139.67,10840.0,136.5011,136.5889,136.3157,136.3157,10840.0
2024-04-02 10:30:00,139.69,140.05,139.67,140.05,17961.0,136.3352,136.6865,136.3157,136.6865,17961.0
2024-04-02 10:35:00,140.03,140.33,139.96,140.29,6689.0,136.667,136.9598,136.5987,136.9208,6689.0
2024-04-02 10:40:00,140.24,140.28,140.12,140.23,6838.0,136.872,136.911,136.7548,136.8622,6838.0
2024-04-02 10:45:00,140.17,140.4,140.17,140.4,6943.0,136.8036,137.0281,136.8036,137.0281,6943.0
2024-04-02 10:50:00,140.39,140.49,140.27,140.27,6259.0,137.0184,137.116,136.9012,136.9012,6259.0
2024-04-02 10:55:00,140.28,140.46,140.28,140.37,13000.0,136.911,137.0867,136.911,136.9988,13000.0
2024-04-02 11:00:00,140.34,140.46,140.28,140.44,6488.0,136.9696,137.0867,136.911,137.0672,6488.0
2024-04-02 11:05:00,140.43,140.46,140.35,140.37,7900.0,137.0574,137.0867,136.9793,136.9988,7900.0
2024-04-02 11:10:00,140.38,140.38,140.23,140.3,9168.0,137.0086,137.0086,136.8622,136.9305,9168.0
2024-04-02 11:15:00,140.28,140.31,140.08,140.26,7603.0,136.911,136.9403,136.7158,136.8915,7603.0
2024-04-02 11:20:00,140.22,140.25,139.84,139.87,3520.0,136.8524,136.8817,136.4816,136.5109,3520.0
2024-04-02 11:25:00,139.89,139.94,139.8,139.91,11156.0,136.5304,136.5792,136.4425,136.5499,11156.0
2024-04-02 11:30:00,139.9,139.91,139.76,139.86,6727.0,136.5401,136.5499,136.4035,136.5011,6727.0
2024-04-02 11:35:00,139.83,139.89,139.44,139.47,6986.0,136.4718,136.5304,136.0912,136.1205,6986.0
2024-04-02 11:40:00,139.45,139.59,139.44,139.59,2856.0,136.1009,136.2376,136.0912,136.2376,2856.0
2024-04-02 11:45:00,139.59,139.63,139.33,139.63,16147.0,136.2376,136.2766,135.9838,136.2766,16147.0
2024-04-02 11:50:00,139.63,139.77,139.5,139.76,15279.0,136.2766,136.4133,136.1497,136.4035,15279.0
2024-04-02 11:55:00,139.78,139.91,139.75,139.88,28539.0,136.423,136.5499,136.3937,136.5206,28539.0
2024-04-02 12:00:00,139.86,139.88,139.79,139.79,5976.0,136.5011,136.5206,136.4328,136.4328,5976.0
2024-04-02 12:05:00,139.81,139.83,139.61,139.63,3984.0,136.4523,136.4718,136.2571,136.2766,3984.0
2024-04-02 12:10:00,139.66,139.67,139.53,139.59,4636.0,136.3059,136.3157,136.179,136.2376,4636.0
2024-04-02 12:15:00,139.53,139.58,139.43,139.57,15674.0,136.179,136.2278,136.0814,136.2181,15674.0
2024-04-02 12:20:00,139.58,139.76,139.55,139.76,3827.0,136.2278,136.4035,136.1985,136.4035,3827.0
2024-04-02 12:25:00,139.75,139.79,139.56,139.66,7220.0,136.3937,136.4328,136.2083,136.3059,7220.0
2024-04-02 12:30:00,139.6,139.68,139.53,139.68,4168.0,136.2473,136.3254,136.179,136.3254,4168.0
2024-04-02 12:35:00,139.68,139.73,139.67,139.72,4504.0,136.3254,136.3742,136.3157,136.3645,4504.0
2024-04-02 12:40:00,139.74,139.75,139.7,139.72,5737.0,136.384,136.3937,136.3449,136.3645,5737.0
2024-04-02 12:45:00,139.71,139.9,139.71,139.9,3825.0,136.3547,136.5401,136.3547,136.5401,3825.0
2024-04-02 12:50:00,139.88,139.9,139.8,139.81,3483.0,136.5206,136.5401,136.4425,136.4523,3483.0
2024-04-02 12:55:00,139.83,139.95,139.82,139.94,5102.0,136.4718,136.5889,136.4621,136.5792,5102.0
2024-04-02 13:00:00,139.94,140.03,139.93,140.03,5126.0,136.5792,136.667,136.5694,136.667,5126.0
2024-04-02 13:05:00,140.01,140.01,139.84,139.84,9522.0,136.6475,136.6475,136.4816,136.4816,9522.0
2024-04-02 13:10:00,139.85,139.86,139.69,139.74,5082.0,136.4913,136.5011,136.3352,136.384,5082.0
2024-04-02 13:15:00,139.76,139.76,139.62,139.68,4675.0,136.4035,136.4035,136.2669,136.3254,4675.0
2024-04-02 13:20:00,139.69,139.84,139.69,139.77,6690.0,136.3352,136.4816,136.3352,136.4133,6690.0
2024-04-02 13:25:00,139.78,139.96,139.78,139.91,7812.0,136.423,136.5987,136.423,136.5499,7812.0
2024-04-02 13:30:00,139.91,140.03,139.9,140.02,4070.0,136.5499,136.667,136.5401,136.6572,4070.0
2024-04-02 13:35:00,140.02,140.04,139.87,139.88,14291.0,136.6572,136.6768,136.5109,136.5206,14291.0
2024-04-02 13:40:00,139.88,139.88,139.81,139.86,5867.0,136.5206,136.5206,136.4523,136.5011,5867.0
2024-04-02 13:45:00,139.84,139.88,139.83,139.85,5819.0,136.4816,136.5206,136.4718,136.4913,5819.0
2024-04-02 13:50:00,139.81,139.82,139.74,139.79,4591.0,136.4523,136.4621,136.384,136.4328,4591.0
2024-04-02 13:55:00,139.79,140.07,139.79,140.0,13755.0,136.4328,136.706,136.4328,136.6377,13755.0
2024-04-02 14:00:00,140.0,140.01,139.87,139.92,15673.0,136.6377,136.6475,136.5109,136.5597,15673.0
2024-04-02 14:05:00,139.9,139.96,139.84,139.93,4508.0,136.5401,136.5987,136.4816,136.5694,4508.0
2024-04-02 14:10:00,139.95,140.0,139.9,139.98,4509.0,136.5889,136.6377,136.5401,136.6182,4509.0
2024-04-02 14:15:00,139.96,140.03,139.94,140.03,3883.0,136.5987,136.667,136.5792,136.667,3883.0
2024-04-02 14:20:00,140.04,140.05,139.93,139.95,3230.0,136.6768,136.6865,136.5694,136.5889,3230.0
2024-04-02 14:25:00,139.96,139.96,139.87,139.87,8583.0,136.5987,136.5987,136.5109,136.5109,8583.0
2024-04-02 14:30:00,139.85,139.97,139.85,139.97,7936.0,136.4913,136.6084,136.4913,136.6084,7936.0
2024-04-02 14:35:00,139.98,140.04,139.92,140.03,5278.0,136.6182,136.6768,136.5597,136.667,5278.0
2024-04-02 14:40:00,140.04,140.08,140.02,140.06,3574.0,136.6768,136.7158,136.6572,136.6963,3574.0
2024-04-02 14:45:00,140.05,140.12,140.03,140.12,7749.0,136.6865,136.7548,136.667,136.7548,7749.0
2024-04-02 14:50:00,140.1,140.2,140.08,140.18,7673.0,136.7353,136.8329,136.7158,136.8134,7673.0
2024-04-02 14:55:00,140.18,140.24,140.12,140.21,5853.0,136.8134,136.872,136.7548,136.8427,5853.0
2024-04-02 15:00:00,140.2,140.29,140.17,140.28,9309.0,136.8329,136.9208,136.8036,136.911,9309.0
2024-04-02 15:05:00,140.29,140.46,140.27,140.41,7109.0,136.9208,137.0867,136.9012,137.0379,7109.0
2024-04-02 15:10:00,140.41,140.43,140.26,140.26,8562.0,137.0379,137.0574,136.8915,136.8915,8562.0
2024-04-02 15:15:00,140.28,140.47,140.27,140.43,11956.0,136.911,137.0964,136.9012,137.0574,11956.0
2024-04-02 15:20:00,140.41,140.47,140.37,140.43,4897.0,137.0379,137.0964,136.9988,137.0574,4897.0
2024-04-02 15:25:00,140.45,140.47,140.39,140.41,8619.0,137.0769,137.0964,137.0184,137.0379,8619.0
2024-04-02 15:30:00,140.42,140.48,140.17,140.46,17771.0,137.0476,137.1062,136.8036,137.0867,17771.0
2024-04-02 15:35:00,140.47,140.52,140.29,140.29,18231.0,137.0964,137.1452,136.9208,136.9208,18231.0
2024-04-02 15:40:00,140.27,140.37,140.2,140.31,20426.0,136.9012,136.9988,136.8329,136.9403,20426.0
2024-04-02 15:45:00,140.31,140.69,140.3,140.67,31528.0,136.9403,137.3112,136.9305,137.2916,31528.0
2024-04-02 15:50:00,140.68,140.75,140.61,140.72,69148.0,137.3014,137.3697,137.2331,137.3404,69148.0
2024-04-02 15:55:00,140.75,140.78,140.57,140.7,192564.0,137.3697,137.399,137.194,137.3209,192564.0
2024-04-03 09:30:00,140.8,140.8,140.1,140.32,24891.0,137.4185,137.4185,136.7353,136.95,24891.0
2024-04-03 09:35:00,140.39,140.61,140.29,140.39,3845.0,137.0184,137.2331,136.9208,137.0184,3845.0
2024-04-03 09:40:00,140.36,140.59,140.28,140.55,7802.0,136.9891,137.2136,136.911,137.1745,7802.0
2024-04-03 09:45:00,140.55,140.72,140.46,140.53,11921.0,137.1745,137.3404,137.0867,137.155,11921.0
2024-04-03 09:50:00,140.53,140.53,140.1,140.11,5509.0,137.155,137.155,136.7353,136.7451,5509.0
2024-04-03 09:55:00,140.03,140.13,139.89,140.13,5161.0,136.667,136.7646,136.5304,136.7646,5161.0
2024-04-03 10:00:00,140.11,140.28,139.97,140.1,9065.0,136.7451,136.911,136.6084,136.7353,9065.0
2024-04-03 10:05:00,140.09,140.15,139.96,140.02,16655.0,136.7256,136.7841,136.5987,136.6572,16655.0
2024-04-03 10:10:00,140.02,140.68,140.02,140.42,7652.0,136.6572,137.3014,136.6572,137.0476,7652.0
2024-04-03 10:15:00,140.4,140.6,140.27,140.33,15990.0,137.0281,137.2233,136.9012,136.9598,15990.0
2024-04-03 10:20:00,140.45,140.45,140.03,140.09,14169.0,137.0769,137.0769,136.667,136.7256,14169.0
2024-04-03 10:25:00,140.09,140.28,140.09,140.15,13358.0,136.7256,136.911,136.7256,136.7841,13358.0
2024-04-03 10:30:00,140.15,140.25,139.97,139.97,8743.0,136.7841,136.8817,136.6084,136.6084,8743.0
2024-04-03 10:35:00,139.91,139.96,139.8,139.81,9301.0,136.5499,136.5987,136.4425,136.4523,9301.0
2024-04-03 10:40:00,139.81,139.85,139.61,139.62,5605.0,136.4523,136.4913,136.2571,136.2669,5605.0
2024-04-03 10:45:00,139.62,139.92,139.61,139.74,6621.0,136.2669,136.5597,136.2571,136.384,6621.0
2024-04-03 10:50:00,139.74,139.99,139.68,139.98,9061.0,136.384,136.628,136.3254,136.6182,9061.0
2024-04-03 10:55:00,140.0,140.12,139.96,140.05,14027.0,136.6377,136.7548,136.5987,136.6865,14027.0
2024-04-03 11:00:00,140.02,140.41,140.02,140.39,7093.0,136.6572,137.0379,136.6572,137.0184,7093.0
2024-04-03 11:05:00,140.34,140.39,140.13,140.24,7871.0,136.9696,137.0184,136.7646,136.872,7871.0
2024-04-03 11:10:00,140.24,140.4,140.23,140.4,6824.0,136.872,137.0281,136.8622,137.0281,6824.0
2024-04-03 11:15:00,140.41,140.49,140.36,140.49,5033.0,137.0379,137.116,136.9891,137.116,5033.0
2024-04-03 11:20:00,140.47,140.48,140.39,140.41,3882.0,137.0964,137.1062,137.0184,137.0379,3882.0
2024-04-03 11:25:00,140.41,140.56,140.41,140.56,6652.0,137.0379,137.1843,137.0379,137.1843,6652.0
2024-04-03 11:30:00,140.54,140.57,140.48,140.5,4681.0,137.1648,137.194,137.1062,137.1257,4681.0
2024-04-03 11:35:00,140.5,140.55,140.49,140.51,2475.0,137.1257,137.1745,137.116,137.1355,2475.0
2024-04-03 11:40:00,140.5,140.57,140.5,140.56,4236.0,137.1257,137.194,137.1257,137.1843,4236.0
2024-04-03 11:45:00,140.56,140.58,140.52,140.54,5913.0,137.1843,137.2038,137.1452,137.1648,5913.0
2024-04-03 11:50:00,140.54,140.58,140.44,140.44,4259.0,137.1648,137.2038,137.0672,137.0672,4259.0
2024-04-03 11:55:00,140.46,140.48,140.41,140.44,3667.0,137.0867,137.1062,137.0379,137.0672,3667.0
2024-04-03 12:00:00,140.43,140.45,140.36,140.4,7238.0,137.0574,137.0769,136.9891,137.0281,7238.0
2024-04-03 12:05:00,140.34,140.42,140.34,140.37,2564.0,136.9696,137.0476,136.9696,136.9988,2564.0
2024-04-03 12:10:00,140.37,140.45,140.34,140.39,4402.0,136.9988,137.0769,136.9696,137.0184,4402.0
2024-04-03 12:15:00,140.38,140.39,140.23,140.23,4801.0,137.0086,137.0184,136.8622,136.8622,4801.0
2024-04-03 12:20:00,140.22,140.25,140.04,140.12,4054.0,136.8524,136.8817,136.6768,136.7548,4054.0
2024-04-03 12:25:00,140.15,140.15,139.97,139.97,3365.0,136.7841,136.7841,136.6084,136.6084,3365.0
2024-04-03 12:30:00,140.02,140.05,139.98,140.0,3183.0,136.6572,136.6865,136.6182,136.6377,3183.0
2024-04-03 12:35:00,139.99,140.03,139.7,139.71,3775.0,136.628,136.667,136.3449,136.3547,3775.0
2024-04-03 12:40:00,139.72,139.88,139.71,139.88,5925.0,136.3645,136.5206,136.3547,136.5206,5925.0
2024-04-03 12:45:00,139.88,139.93,139.73,139.8,5280.0,136.5206,136.5694,136.3742,136.4425,5280.0
2024-04-03 12:50:00,139.76,139.77,139.71,139.74,4225.0,136.4035,136.4133,136.3547,136.384,4225.0
2024-04-03 12:55:00,139.75,139.82,139.75,139.78,4353.0,136.3937,136.4621,136.3937,136.423,4353.0
2024-04-03 13:00:00,139.78,139.83,139.77,139.82,2413.0,136.423,136.4718,136.4133,136.4621,2413.0
2024-04-03 13:05:00,139.82,139.88,139.74,139.88,3958.0,136.4621,136.5206,136.384,136.5206,3958.0
2024-04-03 13:10:00,139.9,139.9,139.82,139.83,3769.0,136.5401,136.5401,136.4621,136.4718,3769.0
2024-04-03 13:15:00,139.83,139.83,139.71,139.73,16742.0,136.4718,136.4718,136.3547,136.3742,16742.0
2024-04-03 13:20:00,139.7,139.79,139.63,139.63,6943.0,136.3449,136.4328,136.2766,136.2766,6943.0
2024-04-03 13:25:00,139.62,139.7,139.62,139.65,6486.0,136.2669,136.3449,136.2669,136.2961,6486.0
2024-04-03 13:30:00,139.67,139.67,139.47,139.53,3137.0,136.3157,136.3157,136.1205,136.179,3137.0
2024-04-03 13:35:00,139.51,139.51,139.44,139.48,2688.0,136.1595,136.1595,136.0912,136.1302,2688.0
2024-04-03 13:40:00,139.49,139.54,139.45,139.45,3980.0,136.14,136.1888,136.1009,136.1009,3980.0
2024-04-03 13:45:00,139.34,139.47,139.33,139.45,7983.0,135.9936,136.1205,135.9838,136.1009,7983.0
2024-04-03 13:50:00,139.46,139.48,139.39,139.39,3236.0,136.1107,136.1302,136.0424,136.0424,3236.0
2024-04-03 13:55:00,139.42,139.49,139.41,139.42,5725.0,136.0717,136.14,136.0619,136.0717,5725.0
2024-04-03 14:00:00,139.43,139.6,139.42,139.51,47317.0,136.0814,136.2473,136.0717,136.1595,47317.0
2024-04-03 14:05:00,139.49,139.64,139.45,139.52,13593.0,136.14,136.2864,136.1009,136.1693,13593.0
2024-04-03 14:10:00,139.5,139.63,139.49,139.54,5637.0,136.1497,136.2766,136.14,136.1888,5637.0
2024-04-03 14:15:00,139.57,139.62,139.54,139.56,3087.0,136.2181,136.2669,136.1888,136.2083,3087.0
2024-04-03 14:20:00,139.52,139.57,139.46,139.47,3630.0,136.1693,136.2181,136.1107,136.1205,3630.0
2024-04-03 14:25:00,139.43,139.43,139.32,139.34,6461.0,136.0814,136.0814,135.9741,135.9936,6461.0
2024-04-03 14:30:00,139.31,139.31,139.16,139.18,9987.0,135.9643,135.9643,135.8179,135.8374,9987.0
2024-04-03 14:35:00,139.17,139.27,139.17,139.27,5495.0,135.8277,135.9253,135.8277,135.9253,5495.0
2024-04-03 14:40:00,139.24,139.28,139.19,139.23,4395.0,135.896,135.935,135.8472,135.8862,4395.0
2024-04-03 14:45:00,139.22,139.23,139.16,139.18,4797.0,135.8765,135.8862,135.8179,135.8374,4797.0
2024-04-03 14:50:00,139.18,139.23,139.17,139.21,4361.0,135.8374,135.8862,135.8277,135.8667,4361.0
2024-04-03 14:55:00,139.21,139.21,139.12,139.14,8159.0,135.8667,135.8667,135.7789,135.7984,8159.0
2024-04-03 15:00:00,139.12,139.14,139.08,139.09,5597.0,135.7789,135.7984,135.7398,135.7496,5597.0
2024-04-03 15:05:00,139.08,139.11,139.04,139.11,4123.0,135.7398,135.7691,135.7008,135.7691,4123.0
2024-04-03 15:10:00,139.1,139.13,138.9,138.9,10199.0,135.7593,135.7886,135.5641,135.5641,10199.0
2024-04-03 15:15:00,138.9,138.94,138.8,138.82,10495.0,135.5641,135.6032,135.4665,135.4861,10495.0
2024-04-03 15:20:00,138.8,138.84,138.76,138.77,8730.0,135.4665,135.5056,135.4275,135.4373,8730.0
2024-04-03 15:25:00,138.78,138.81,138.76,138.78,9752.0,135.447,135.4763,135.4275,135.447,9752.0
2024-04-03 15:30:00,138.81,139.0,138.8,139.0,15988.0,135.4763,135.6617,135.4665,135.6617,15988.0
2024-04-03 15:35:00,139.0,139.03,138.89,138.89,13489.0,135.6617,135.691,135.5544,135.5544,13489.0
2024-04-03 15:40:00,138.9,139.0,138.86,138.95,16836.0,135.5641,135.6617,135.5251,135.6129,16836.0
2024-04-03 15:45:00,138.95,139.12,138.94,139.12,21172.0,135.6129,135.7789,135.6032,135.7789,21172.0
2024-04-03 15:50:00,139.12,139.29,138.95,138.96,38617.0,135.7789,135.9448,135.6129,135.6227,38617.0
2024-04-03 15:55:00,138.97,139.07,138.85,139.02,151859.0,135.6325,135.7301,135.5153,135.6813,151859.0
2024-04-04 09:30:00,139.98,139.98,139.1,139.25,22540.0,136.6182,136.6182,135.7593,135.9057,22540.0
2024-04-04 09:35:00,138.97,139.1,138.82,139.0,1879.0,135.6325,135.7593,135.4861,135.6617,1879.0
2024-04-04 09:40:00,139.05,139.06,138.85,138.88,3308.0,135.7105,135.7203,135.5153,135.5446,3308.0
2024-04-04 09:45:00,138.9,139.11,138.82,139.03,2305.0,135.5641,135.7691,135.4861,135.691,2305.0
2024-04-04 09:50:00,139.03,139.03,138.91,138.99,900.0,135.691,135.691,135.5739,135.652,900.0
2024-04-04 09:55:00,139.0,139.0,138.77,138.9,3524.0,135.6617,135.6617,135.4373,135.5641,3524.0
2024-04-04 10:00:00,138.88,138.92,138.77,138.81,7849.0,135.5446,135.5837,135.4373,135.4763,7849.0
2024-04-04 10:05:00,138.81,138.81,138.61,138.76,5887.0,135.4763,135.4763,135.2811,135.4275,5887.0
2024-04-04 10:10:00,138.72,138.75,138.48,138.48,9840.0,135.3885,135.4177,135.1542,135.1542,9840.0
2024-04-04 10:15:00,138.47,138.48,138.19,138.22,18028.0,135.1445,135.1542,134.8712,134.9005,18028.0
2024-04-04 10:20:00,138.23,138.45,138.13,138.17,50074.0,134.9102,135.125,134.8126,134.8517,50074.0
2024-04-04 10:25:00,138.2,138.3,138.02,138.26,25215.0,134.881,134.9786,134.7053,134.9395,25215.0
2024-04-04 10:30:00,138.3,138.31,138.18,138.22,10267.0,134.9786,134.9883,134.8614,134.9005,10267.0
2024-04-04 10:35:00,138.22,138.23,137.96,138.04,15286.0,134.9005,134.9102,134.6467,134.7248,15286.0
2024-04-04 10:40:00,138.04,138.15,138.02,138.1,15977.0,134.7248,134.8322,134.7053,134.7834,15977.0
2024-04-04 10:45:00,138.06,138.21,138.02,138.12,18862.0,134.7443,134.8907,134.7053,134.8029,18862.0
2024-04-04 10:50:00,138.12,138.34,138.09,138.34,25331.0,134.8029,135.0176,134.7736,135.0176,25331.0
2024-04-04 10:55:00,138.34,138.45,138.23,138.31,95200.0,135.0176,135.125,134.9102,134.9883,95200.0
2024-04-04 11:00:00,138.34,138.43,138.29,138.3,10754.0,135.0176,135.1054,134.9688,134.9786,10754.0
2024-04-04 11:05:00,138.27,138.52,138.27,138.43,15368.0,134.9493,135.1933,134.9493,135.1054,15368.0
2024-04-04 11:10:00,138.48,138.71,138.46,138.6,11552.0,135.1542,135.3787,135.1347,135.2714,11552.0
2024-04-04 11:15:00,138.6,138.67,138.55,138.58,9328.0,135.2714,135.3397,135.2226,135.2518,9328.0
2024-04-04 11:20:00,138.58,138.58,138.36,138.36,8859.0,135.2518,135.2518,135.0371,135.0371,8859.0
2024-04-04 11:25:00,138.36,138.44,138.15,138.44,20233.0,135.0371,135.1152,134.8322,135.1152,20233.0
2024-04-04 11:30:00,138.41,138.52,138.32,138.44,16697.0,135.0859,135.1933,134.9981,135.1152,16697.0
2024-04-04 11:35:00,138.42,138.51,138.35,138.41,10035.0,135.0957,135.1835,135.0274,135.0859,10035.0
2024-04-04 11:40:00,138.41,138.45,138.17,138.18,22135.0,135.0859,135.125,134.8517,134.8614,22135.0
2024-04-04 11:45:00,138.18,138.2,137.96,137.96,11202.0,134.8614,134.881,134.6467,134.6467,11202.0
2024-04-04 11:50:00,137.94,137.95,137.74,137.78,8989.0,134.6272,134.637,134.432,134.471,8989.0
2024-04-04 11:55:00,137.75,137.8,137.72,137.74,5378.0,134.4418,134.4906,134.4125,134.432,5378.0
2024-04-04 12:00:00,137.72,137.94,137.72,137.94,9356.0,134.4125,134.6272,134.4125,134.6272,9356.0
2024-04-04 12:05:00,137.96,138.05,137.92,138.04,6880.0,134.6467,134.7346,134.6077,134.7248,6880.0
2024-04-04 12:10:00,138.06,138.07,137.9,137.92,3969.0,134.7443,134.7541,134.5882,134.6077,3969.0
2024-04-04 12:15:00,137.92,137.94,137.88,137.89,3332.0,134.6077,134.6272,134.5686,134.5784,3332.0
2024-04-04 12:20:00,137.91,137.91,137.76,137.78,3763.0,134.5979,134.5979,134.4515,134.471,3763.0
2024-04-04 12:25:00,137.78,137.78,137.63,137.64,3905.0,134.471,134.471,134.3246,134.3344,3905.0
2024-04-04 12:30:00,137.63,137.77,137.61,137.72,24824.0,134.3246,134.4613,134.3051,134.4125,24824.0
2024-04-04 12:35:00,137.72,137.76,137.51,137.51,31212.0,134.4125,134.4515,134.2075,134.2075,31212.0
2024-04-04 12:40:00,137.55,137.62,137.53,137.58,7316.0,134.2466,134.3149,134.227,134.2758,7316.0
2024-04-04 12:45:00,137.59,137.74,137.59,137.72,4771.0,134.2856,134.432,134.2856,134.4125,4771.0
2024-04-04 12:50:00,137.69,137.69,137.52,137.55,4520.0,134.3832,134.3832,134.2173,134.2466,4520.0
2024-04-04 12:55:00,137.54,137.61,137.48,137.59,2420.0,134.2368,134.3051,134.1782,134.2856,2420.0
2024-04-04 13:00:00,137.57,137.77,137.57,137.75,4608.0,134.2661,134.4613,134.2661,134.4418,4608.0
2024-04-04 13:05:00,137.77,137.88,137.77,137.88,1639.0,134.4613,134.5686,134.4613,134.5686,1639.0
2024-04-04 13:10:00,137.85,137.93,137.85,137.89,3200.0,134.5394,134.6174,134.5394,134.5784,3200.0
2024-04-04 13:15:00,137.89,137.93,137.83,137.93,3148.0,134.5784,134.6174,134.5198,134.6174,3148.0
2024-04-04 13:20:00,137.87,137.89,137.8,137.8,1858.0,134.5589,134.5784,134.4906,134.4906,1858.0
2024-04-04 13:25:00,137.83,137.86,137.8,137.8,2610.0,134.5198,134.5491,134.4906,134.4906,2610.0
2024-04-04 13:30:00,137.8,137.85,137.72,137.75,2911.0,134.4906,134.5394,134.4125,134.4418,2911.0
2024-04-04 13:35:00,137.7,137.89,137.7,137.73,4956.0,134.393,134.5784,134.393,134.4222,4956.0
2024-04-04 13:40:00,137.74,137.83,137.68,137.79,3935.0,134.432,134.5198,134.3734,134.4808,3935.0
2024-04-04 13:45:00,137.78,137.87,137.77,137.86,1528.0,134.471,134.5589,134.4613,134.5491,1528.0
2024-04-04 13:50:00,137.81,137.81,137.69,137.73,4370.0,134.5003,134.5003,134.3832,134.4222,4370.0
2024-04-04 13:55:00,137.73,137.74,137.64,137.67,5945.0,134.4222,134.432,134.3344,134.3637,5945.0
2024-04-04 14:00:00,137.67,137.67,137.46,137.5,27199.0,134.3637,134.3637,134.1587,134.1978,27199.0
2024-04-04 14:05:00,137.48,137.5,137.17,137.22,11355.0,134.1782,134.1978,133.8757,133.9245,11355.0
2024-04-04 14:10:00,137.18,137.31,137.12,137.15,6543.0,133.8855,134.0123,133.8269,133.8562,6543.0
2024-04-04 14:15:00,137.12,137.23,137.07,137.14,6356.0,133.8269,133.9343,133.7781,133.8464,6356.0
2024-04-04 14:20:00,137.09,137.36,137.05,137.36,19043.0,133.7976,134.0611,133.7586,134.0611,19043.0
2024-04-04 14:25:00,137.34,137.47,137.2,137.21,21715.0,134.0416,134.1685,133.905,133.9147,21715.0
2024-04-04 14:30:00,137.17,137.31,137.03,137.2,67488.0,133.8757,134.0123,133.7391,133.905,67488.0
2024-04-04 14:35:00,137.23,137.42,137.15,137.27,194238.0,133.9343,134.1197,133.8562,133.9733,194238.0
2024-04-04 14:40:00,137.26,137.31,136.79,136.8,49153.0,133.9635,134.0123,133.5048,133.5146,49153.0
2024-04-04 14:45:00,136.73,137.09,136.73,137.02,46783.0,133.4463,133.7976,133.4463,133.7293,46783.0
2024-04-04 14:50:00,137.0,137.12,136.78,136.79,28784.0,133.7098,133.8269,133.4951,133.5048,28784.0
2024-04-04 14:55:00,136.74,136.76,136.47,136.53,26257.0,133.456,133.4755,133.1925,133.2511,26257.0
2024-04-04 15:00:00,136.52,136.52,136.26,136.32,15060.0,133.2413,133.2413,132.9875,133.0461,15060.0
2024-04-04 15:05:00,136.32,136.42,136.15,136.17,17240.0,133.0461,133.1437,132.8802,132.8997,17240.0
2024-04-04 15:10:00,136.15,136.22,136.01,136.21,12071.0,132.8802,132.9485,132.7436,132.9388,12071.0
2024-04-04 15:15:00,136.2,136.21,136.02,136.16,9018.0,132.929,132.9388,132.7533,132.89,9018.0
2024-04-04 15:20:00,136.15,136.23,136.04,136.05,8274.0,132.8802,132.9583,132.7728,132.7826,8274.0
2024-04-04 15:25:00,136.06,136.12,135.98,135.98,11810.0,132.7924,132.8509,132.7143,132.7143,11810.0
2024-04-04 15:30:00,135.99,136.02,135.88,135.93,16429.0,132.724,132.7533,132.6167,132.6655,16429.0
2024-04-04 15:35:00,135.91,136.15,135.86,136.03,14119.0,132.646,132.8802,132.5972,132.7631,14119.0
2024-04-04 15:40:00,136.03,136.19,136.03,136.15,20968.0,132.7631,132.9192,132.7631,132.8802,20968.0
2024-04-04 15:45:00,136.14,136.38,136.13,136.38,31832.0,132.8704,133.1047,132.8607,133.1047,31832.0
2024-04-04 15:50:00,136.38,136.73,136.29,136.61,57429.0,133.1047,133.4463,133.0168,133.3291,57429.0
2024-04-04 15:55:00,136.61,136.71,136.28,136.32,168920.0,133.3291,133.4267,133.0071,133.0461,168920.0
2024-04-05 09:30:00,136.33,136.51,135.43,135.89,24888.0,133.0559,133.2315,132.1775,132.6264,24888.0
2024-04-05 09:35:00,135.96,136.07,135.68,135.74,7232.0,132.6948,132.8021,132.4215,132.48,7232.0
2024-04-05 09:40:00,135.68,135.91,135.68,135.78,8415.0,132.4215,132.646,132.4215,132.5191,8415.0
2024-04-05 09:45:00,135.85,135.88,135.56,135.61,7860.0,132.5874,132.6167,132.3044,132.3532,7860.0
2024-04-05 09:50:00,135.59,135.65,135.3,135.31,25171.0,132.3336,132.3922,132.0506,132.0604,25171.0
2024-04-05 09:55:00,135.27,135.5,135.14,135.39,13621.0,132.0213,132.2458,131.8944,132.1384,13621.0
2024-04-05 10:00:00,135.38,135.42,135.23,135.3,6007.0,132.1287,132.1677,131.9823,132.0506,6007.0
2024-04-05 10:05:00,135.33,135.61,135.28,135.61,22445.0,132.0799,132.3532,132.0311,132.3532,22445.0
2024-04-05 10:10:00,135.56,135.75,135.56,135.68,6138.0,132.3044,132.4898,132.3044,132.4215,6138.0
2024-04-05 10:15:00,135.76,135.81,135.61,135.8,6704.0,132.4996,132.5484,132.3532,132.5386,6704.0
2024-04-05 10:20:00,135.77,135.77,135.57,135.67,8659.0,132.5093,132.5093,132.3141,132.4117,8659.0
2024-04-05 10:25:00,135.65,135.7,135.39,135.69,30274.0,132.3922,132.441,132.1384,132.4312,30274.0
2024-04-05 10:30:00,135.67,135.78,135.61,135.78,3819.0,132.4117,132.5191,132.3532,132.5191,3819.0
2024-04-05 10:35:00,135.73,135.74,135.5,135.51,15972.0,132.4703,132.48,132.2458,132.2556,15972.0
2024-04-05 10:40:00,135.52,135.76,135.51,135.75,8129.0,132.2653,132.4996,132.2556,132.4898,8129.0
2024-04-05 10:45:00,135.75,135.94,135.72,135.91,14256.0,132.4898,132.6752,132.4605,132.646,14256.0
2024-04-05 10:50:00,135.94,135.97,135.75,135.76,8932.0,132.6752,132.7045,132.4898,132.4996,8932.0
2024-04-05 10:55:00,135.76,135.79,135.67,135.7,9318.0,132.4996,132.5288,132.4117,132.441,9318.0
2024-04-05 11:00:00,135.67,135.74,135.56,135.64,13568.0,132.4117,132.48,132.3044,132.3824,13568.0
2024-04-05 11:05:00,135.65,135.86,135.65,135.77,59383.0,132.3922,132.5972,132.3922,132.5093,59383.0
2024-04-05 11:10:00,135.76,135.94,135.75,135.88,20453.0,132.4996,132.6752,132.4898,132.6167,20453.0
2024-04-05 11:15:00,135.86,135.86,135.63,135.67,11234.0,132.5972,132.5972,132.3727,132.4117,11234.0
2024-04-05 11:20:00,135.69,135.72,135.59,135.67,10629.0,132.4312,132.4605,132.3336,132.4117,10629.0
2024-04-05 11:25:00,135.64,135.82,135.54,135.82,8801.0,132.3824,132.5581,132.2848,132.5581,8801.0
2024-04-05 11:30:00,135.82,135.83,135.72,135.72,6236.0,132.5581,132.5679,132.4605,132.4605,6236.0
2024-04-05 11:35:00,135.69,135.74,135.63,135.74,16714.0,132.4312,132.48,132.3727,132.48,16714.0
2024-04-05 11:40:00,135.81,136.02,135.78,136.02,13964.0,132.5484,132.7533,132.5191,132.7533,13964.0
2024-04-05 11:45:00,136.03,136.09,135.92,135.96,9821.0,132.7631,132.8216,132.6557,132.6948,9821.0
2024-04-05 11:50:00,135.97,136.05,135.95,136.03,4570.0,132.7045,132.7826,132.685,132.7631,4570.0
2024-04-05 11:55:00,136.04,136.15,136.0,136.02,6212.0,132.7728,132.8802,132.7338,132.7533,6212.0
2024-04-05 12:00:00,136.03,136.08,135.98,136.02,15850.0,132.7631,132.8119,132.7143,132.7533,15850.0
2024-04-05 12:05:00,135.99,135.99,135.83,135.97,64163.0,132.724,132.724,132.5679,132.7045,64163.0
2024-04-05 12:10:00,135.97,136.14,135.97,136.11,15438.0,132.7045,132.8704,132.7045,132.8412,15438.0
2024-04-05 12:15:00,136.15,136.38,136.15,136.27,14132.0,132.8802,133.1047,132.8802,132.9973,14132.0
2024-04-05 12:20:00,136.3,136.33,136.17,136.25,8456.0,133.0266,133.0559,132.8997,132.9778,8456.0
2024-04-05 12:25:00,136.23,136.3,136.21,136.25,7726.0,132.9583,133.0266,132.9388,132.9778,7726.0
2024-04-05 12:30:00,136.25,136.37,136.21,136.32,4532.0,132.9778,133.0949,132.9388,133.0461,4532.0
2024-04-05 12:35:00,136.31,136.34,136.24,136.26,16808.0,133.0363,133.0656,132.968,132.9875,16808.0
2024-04-05 12:40:00,136.26,136.34,136.23,136.32,4941.0,132.9875,133.0656,132.9583,133.0461,4941.0
2024-04-05 12:45:00,136.33,136.38,136.3,136.3,7441.0,133.0559,133.1047,133.0266,133.0266,7441.0
2024-04-05 12:50:00,136.33,136.41,136.32,136.35,4927.0,133.0559,133.1339,133.0461,133.0754,4927.0
2024-04-05 12:55:00,136.36,136.36,136.28,136.34,7197.0,133.0851,133.0851,133.0071,133.0656,7197.0
2024-04-05 13:00:00,136.31,136.32,136.18,136.19,4418.0,133.0363,133.0461,132.9095,132.9192,4418.0
2024-04-05 13:05:00,136.18,136.35,136.13,136.31,19252.0,132.9095,133.0754,132.8607,133.0363,19252.0
2024-04-05 13:10:00,136.31,136.46,136.31,136.4,12867.0,133.0363,133.1827,133.0363,133.1242,12867.0
2024-04-05 13:15:00,136.4,136.47,136.38,136.47,3045.0,133.1242,133.1925,133.1047,133.1925,3045.0
2024-04-05 13:20:00,136.47,136.58,136.47,136.5,3563.0,133.1925,133.2999,133.1925,133.2218,3563.0
2024-04-05 13:25:00,136.55,136.65,136.53,136.65,3819.0,133.2706,133.3682,133.2511,133.3682,3819.0
2024-04-05 13:30:00,136.65,136.65,136.53,136.6,5099.0,133.3682,133.3682,133.2511,133.3194,5099.0
2024-04-05 13:35:00,136.57,136.7,136.56,136.68,4282.0,133.2901,133.417,133.2803,133.3975,4282.0
2024-04-05 13:40:00,136.66,136.71,136.54,136.57,3553.0,133.3779,133.4267,133.2608,133.2901,3553.0
2024-04-05 13:45:00,136.6,136.61,136.47,136.47,7485.0,133.3194,133.3291,133.1925,133.1925,7485.0
2024-04-05 13:50:00,136.47,136.5,136.41,136.46,6846.0,133.1925,133.2218,133.1339,133.1827,6846.0
2024-04-05 13:55:00,136.46,136.47,136.33,136.43,30388.0,133.1827,133.1925,133.0559,133.1535,30388.0
2024-04-05 14:00:00,136.43,136.48,136.38,136.47,6309.0,133.1535,133.2023,133.1047,133.1925,6309.0
2024-04-05 14:05:00,136.47,136.77,136.47,136.77,8792.0,133.1925,133.4853,133.1925,133.4853,8792.0
2024-04-05 14:10:00,136.71,136.77,136.66,136.66,4341.0,133.4267,133.4853,133.3779,133.3779,4341.0
2024-04-05 14:15:00,136.67,136.75,136.63,136.72,8924.0,133.3877,133.4658,133.3487,133.4365,8924.0
2024-04-05 14:20:00,136.74,136.87,136.73,136.76,8332.0,133.456,133.5829,133.4463,133.4755,8332.0
2024-04-05 14:25:00,136.77,136.87,136.66,136.66,5416.0,133.4853,133.5829,133.3779,133.3779,5416.0
2024-04-05 14:30:00,136.67,136.7,136.52,136.53,13007.0,133.3877,133.417,133.2413,133.2511,13007.0
2024-04-05 14:35:00,136.51,136.65,136.51,136.62,5969.0,133.2315,133.3682,133.2315,133.3389,5969.0
2024-04-05 14:40:00,136.61,136.67,136.54,136.61,2981.0,133.3291,133.3877,133.2608,133.3291,2981.0
2024-04-05 14:45:00,136.58,136.58,136.4,136.43,3666.0,133.2999,133.2999,133.1242,133.1535,3666.0
2024-04-05 14:50:00,136.43,136.45,136.37,136.43,6341.0,133.1535,133.173,133.0949,133.1535,6341.0
2024-04-05 14:55:00,136.4,136.47,136.36,136.47,6286.0,133.1242,133.1925,133.0851,133.1925,6286.0
2024-04-05 15:00:00,136.45,136.48,136.39,136.47,5303.0,133.173,133.2023,133.1144,133.1925,5303.0
2024-04-05 15:05:00,136.5,136.55,136.44,136.49,6396.0,133.2218,133.2706,133.1632,133.212,6396.0
2024-04-05 15:10:00,136.5,136.52,136.41,136.52,6006.0,133.2218,133.2413,133.1339,133.2413,6006.0
2024-04-05 15:15:00,136.55,136.55,136.42,136.44,6043.0,133.2706,133.2706,133.1437,133.1632,6043.0
2024-04-05 15:20:00,136.44,136.45,136.24,136.28,7072.0,133.1632,133.173,132.968,133.0071,7072.0
2024-04-05 15:25:00,136.3,136.31,136.16,136.16,21638.0,133.0266,133.0363,132.89,132.89,21638.0
2024-04-05 15:30:00,136.15,136.4,136.14,136.39,12971.0,132.8802,133.1242,132.8704,133.1144,12971.0
2024-04-05 15:35:00,136.4,136.41,136.24,136.27,5866.0,133.1242,133.1339,132.968,132.9973,5866.0
2024-04-05 15:40:00,136.28,136.39,136.25,136.25,14914.0,133.0071,133.1144,132.9778,132.9778,14914.0
2024-04-05 15:45:00,136.23,136.3,136.21,136.25,16316.0,132.9583,133.0266,132.9388,132.9778,16316.0
2024-04-05 15:50:00,136.25,136.48,136.22,136.48,26818.0,132.9778,133.2023,132.9485,133.2023,26818.0
2024-04-05 15:55:00,136.49,136.49,136.07,136.08,98550.0,133.212,133.212,132.8021,132.8119,98550.0
2024-04-08 09:30:00,135.89,136.09,135.66,135.83,6032.0,132.6264,132.8216,132.402,132.5679,6032.0
2024-04-08 09:35:00,135.67,135.89,135.67,135.82,6335.0,132.4117,132.6264,132.4117,132.5581,6335.0
2024-04-08 09:40:00,135.95,136.22,135.95,136.21,5955.0,132.685,132.9485,132.685,132.9388,5955.0
2024-04-08 09:45:00,136.19,136.28,135.97,136.09,4301.0,132.9192,133.0071,132.7045,132.8216,4301.0
2024-04-08 09:50:00,136.07,136.14,135.89,135.97,10481.0,132.8021,132.8704,132.6264,132.7045,10481.0
2024-04-08 09:55:00,135.93,136.04,135.78,135.86,5492.0,132.6655,132.7728,132.5191,132.5972,5492.0
2024-04-08 10:00:00,135.86,135.88,135.42,135.42,6434.0,132.5972,132.6167,132.1677,132.1677,6434.0
2024-04-08 10:05:00,135.39,135.66,135.38,135.46,7625.0,132.1384,132.402,132.1287,132.2068,7625.0
2024-04-08 10:10:00,135.47,135.54,135.37,135.38,8184.0,132.2165,132.2848,132.1189,132.1287,8184.0
2024-04-08 10:15:00,135.38,135.46,135.2,135.25,10704.0,132.1287,132.2068,131.953,132.0018,10704.0
2024-04-08 10:20:00,135.28,135.32,135.1,135.11,8187.0,132.0311,132.0701,131.8554,131.8652,8187.0
2024-04-08 10:25:00,135.16,135.37,135.11,135.27,6000.0,131.914,132.1189,131.8652,132.0213,6000.0
2024-04-08 10:30:00,135.22,135.26,135.08,135.18,13482.0,131.9725,132.0116,131.8359,131.9335,13482.0
2024-04-08 10:35:00,135.15,135.27,135.04,135.27,11410.0,131.9042,132.0213,131.7968,132.0213,11410.0
2024-04-08 10:40:00,135.28,135.34,135.01,135.15,9037.0,132.0311,132.0896,131.7676,131.9042,9037.0
2024-04-08 10:45:00,135.21,135.31,135.13,135.13,7871.0,131.9628,132.0604,131.8847,131.8847,7871.0
2024-04-08 10:50:00,135.1,135.1,134.84,134.84,8658.0,131.8554,131.8554,131.6017,131.6017,8658.0
2024-04-08 10:55:00,134.86,134.9,134.69,134.77,11054.0,131.6212,131.6602,131.4553,131.5333,11054.0
2024-04-08 11:00:00,134.73,134.86,134.72,134.79,10656.0,131.4943,131.6212,131.4845,131.5529,10656.0
2024-04-08 11:05:00,134.83,134.87,134.7,134.81,6696.0,131.5919,131.6309,131.465,131.5724,6696.0
2024-04-08 11:10:00,134.84,134.97,134.8,134.86,6681.0,131.6017,131.7285,131.5626,131.6212,6681.0
2024-04-08 11:15:00,134.86,135.02,134.82,134.97,6403.0,131.6212,131.7773,131.5821,131.7285,6403.0
2024-04-08 11:20:00,134.94,135.02,134.92,134.98,7165.0,131.6993,131.7773,131.6797,131.7383,7165.0
2024-04-08 11:25:00,134.98,135.0,134.88,134.89,7916.0,131.7383,131.7578,131.6407,131.6505,7916.0
2024-04-08 11:30:00,134.89,134.89,134.7,134.75,6977.0,131.6505,131.6505,131.465,131.5138,6977.0
2024-04-08 11:35:00,134.74,134.74,134.57,134.63,6887.0,131.5041,131.5041,131.3381,131.3967,6887.0
2024-04-08 11:40:00,134.62,134.66,134.53,134.55,3969.0,131.3869,131.426,131.2991,131.3186,3969.0
2024-04-08 11:45:00,134.55,134.6,134.51,134.54,6483.0,131.3186,131.3674,131.2796,131.3089,6483.0
2024-04-08 11:50:00,134.52,134.66,134.5,134.64,6886.0,131.2893,131.426,131.2698,131.4065,6886.0
2024-04-08 11:55:00,134.65,134.79,134.59,134.79,8402.0,131.4162,131.5529,131.3577,131.5529,8402.0
2024-04-08 12:00:00,134.76,134.88,134.76,134.8,5119.0,131.5236,131.6407,131.5236,131.5626,5119.0
2024-04-08 12:05:00,134.81,135.0,134.78,134.94,3716.0,131.5724,131.7578,131.5431,131.6993,3716.0
2024-04-08 12:10:00,134.95,134.98,134.9,134.95,5791.0,131.709,131.7383,131.6602,131.709,5791.0
2024-04-08 12:15:00,134.93,135.01,134.93,134.98,6382.0,131.6895,131.7676,131.6895,131.7383,6382.0
2024-04-08 12:20:00,134.98,135.04,134.9,135.03,7421.0,131.7383,131.7968,131.6602,131.7871,7421.0
2024-04-08 12:25:00,135.08,135.1,135.02,135.07,5681.0,131.8359,131.8554,131.7773,131.8261,5681.0
2024-04-08 12:30:00,135.07,135.11,135.02,135.06,6768.0,131.8261,131.8652,131.7773,131.8164,6768.0
2024-04-08 12:35:00,135.06,135.08,134.97,135.0,4205.0,131.8164,131.8359,131.7285,131.7578,4205.0
2024-04-08 12:40:00,135.0,135.0,134.95,134.96,4856.0,131.7578,131.7578,131.709,131.7188,4856.0
2024-04-08 12:45:00,134.96,134.96,134.84,134.9,5346.0,131.7188,131.7188,131.6017,131.6602,5346.0
2024-04-08 12:50:00,134.9,135.0,134.88,134.97,9581.0,131.6602,131.7578,131.6407,131.7285,9581.0
2024-04-08 12:55:00,134.97,135.1,134.97,135.05,8438.0,131.7285,131.8554,131.7285,131.8066,8438.0
2024-04-08 13:00:00,135.08,135.26,135.06,135.22,9300.0,131.8359,132.0116,131.8164,131.9725,9300.0
2024-04-08 13:05:00,135.21,135.28,135.16,135.25,15898.0,131.9628,132.0311,131.914,132.0018,15898.0
2024-04-08 13:10:00,135.24,135.33,135.22,135.32,5352.0,131.992,132.0799,131.9725,132.0701,5352.0
2024-04-08 13:15:00,135.33,135.33,135.17,135.21,16145.0,132.0799,132.0799,131.9237,131.9628,16145.0
2024-04-08 13:20:00,135.21,135.34,135.17,135.34,7131.0,131.9628,132.0896,131.9237,132.0896,7131.0
2024-04-08 13:25:00,135.33,135.34,135.2,135.22,10073.0,132.0799,132.0896,131.953,131.9725,10073.0
2024-04-08 13:30:00,135.23,135.27,135.15,135.16,7131.0,131.9823,132.0213,131.9042,131.914,7131.0
2024-04-08 13:35:00,135.17,135.17,135.05,135.05,7533.0,131.9237,131.9237,131.8066,131.8066,7533.0
2024-04-08 13:40:00,135.08,135.11,134.97,135.05,9578.0,131.8359,131.8652,131.7285,131.8066,9578.0
2024-04-08 13:45:00,135.06,135.07,134.97,135.0,5695.0,131.8164,131.8261,131.7285,131.7578,5695.0
2024-04-08 13:50:00,135.0,135.11,134.99,135.08,8344.0,131.7578,131.8652,131.7481,131.8359,8344.0
2024-04-08 13:55:00,135.08,135.1,135.07,135.07,4009.0,131.8359,131.8554,131.8261,131.8261,4009.0
2024-04-08 14:00:00,135.09,135.12,135.05,135.06,6571.0,131.8456,131.8749,131.8066,131.8164,6571.0
2024-04-08 14:05:00,135.05,135.1,135.02,135.09,3039.0,131.8066,131.8554,131.7773,131.8456,3039.0
2024-04-08 14:10:00,135.09,135.1,135.0,135.01,4177.0,131.8456,131.8554,131.7578,131.7676,4177.0
2024-04-08 14:15:00,135.0,135.02,134.97,134.97,4649.0,131.7578,131.7773,131.7285,131.7285,4649.0
2024-04-08 14:20:00,134.96,134.96,134.86,134.94,6212.0,131.7188,131.7188,131.6212,131.6993,6212.0
2024-04-08 14:25:00,134.93,134.95,134.91,134.92,4621.0,131.6895,131.709,131.67,131.6797,4621.0
2024-04-08 14:30:00,134.91,134.92,134.84,134.89,7895.0,131.67,131.6797,131.6017,131.6505,7895.0
2024-04-08 14:35:00,134.9,134.92,134.86,134.9,5394.0,131.6602,131.6797,131.6212,131.6602,5394.0
2024-04-08 14:40:00,134.88,134.93,134.87,134.93,7584.0,131.6407,131.6895,131.6309,131.6895,7584.0
2024-04-08 14:45:00,134.95,135.04,134.93,134.97,6853.0,131.709,131.7968,131.6895,131.7285,6853.0
2024-04-08 14:50:00,134.96,135.15,134.91,135.11,27512.0,131.7188,131.9042,131.67,131.8652,27512.0
2024-04-08 14:55:00,135.13,135.3,135.11,135.3,19414.0,131.8847,132.0506,131.8652,132.0506,19414.0
2024-04-08 15:00:00,135.32,135.46,135.27,135.3,9325.0,132.0701,132.2068,132.0213,132.0506,9325.0
2024-04-08 15:05:00,135.28,135.28,135.15,135.16,5163.0,132.0311,132.0311,131.9042,131.914,5163.0
2024-04-08 15:10:00,135.16,135.16,135.09,135.12,11407.0,131.914,131.914,131.8456,131.8749,11407.0
2024-04-08 15:15:00,135.12,135.23,135.12,135.21,6964.0,131.8749,131.9823,131.8749,131.9628,6964.0
2024-04-08 15:20:00,135.2,135.21,135.1,135.1,4464.0,131.953,131.9628,131.8554,131.8554,4464.0
2024-04-08 15:25:00,135.12,135.22,135.11,135.21,10029.0,131.8749,131.9725,131.8652,131.9628,10029.0
2024-04-08 15:30:00,135.24,135.35,135.21,135.31,7058.0,131.992,132.0994,131.9628,132.0604,7058.0
2024-04-08 15:35:00,135.3,135.34,135.25,135.29,10588.0,132.0506,132.0896,132.0018,132.0408,10588.0
2024-04-08 15:40:00,135.28,135.42,135.24,135.37,30061.0,132.0311,132.1677,131.992,132.1189,30061.0
2024-04-08 15:45:00,135.36,135.4,135.29,135.38,26241.0,132.1092,132.1482,132.0408,132.1287,26241.0
2024-04-08 15:50:00,135.36,135.42,135.24,135.37,35479.0,132.1092,132.1677,131.992,132.1189,35479.0
2024-04-08 15:55:00,135.38,135.42,135.16,135.23,102713.0,132.1287,132.1677,131.914,131.9823,102713.0
2024-04-09 09:30:00,135.06,135.7,135.06,135.69,23333.0,131.8164,132.441,131.8164,132.4312,23333.0
2024-04-09 09:35:00,135.56,135.9,135.46,135.79,2784.0,132.3044,132.6362,132.2068,132.5288,2784.0
2024-04-09 09:40:00,135.79,135.91,135.67,135.67,7563.0,132.5288,132.646,132.4117,132.4117,7563.0
2024-04-09 09:45:00,135.59,135.6,135.04,135.37,24519.0,132.3336,132.3434,131.7968,132.1189,24519.0
2024-04-09 09:50:00,135.42,135.48,135.32,135.34,6549.0,132.1677,132.2263,132.0701,132.0896,6549.0
2024-04-09 09:55:00,135.34,135.48,135.25,135.39,10984.0,132.0896,132.2263,132.0018,132.1384,10984.0
2024-04-09 10:00:00,135.37,135.49,135.25,135.3,9509.0,132.1189,132.236,132.0018,132.0506,9509.0
2024-04-09 10:05:00,135.3,135.59,135.29,135.52,5955.0,132.0506,132.3336,132.0408,132.2653,5955.0
2024-04-09 10:10:00,135.53,135.75,135.53,135.64,6327.0,132.2751,132.4898,132.2751,132.3824,6327.0
2024-04-09 10:15:00,135.67,135.75,135.55,135.75,11224.0,132.4117,132.4898,132.2946,132.4898,11224.0
2024-04-09 10:20:00,135.75,135.8,135.59,135.63,6858.0,132.4898,132.5386,132.3336,132.3727,6858.0
2024-04-09 10:25:00,135.64,135.74,135.59,135.72,6644.0,132.3824,132.48,132.3336,132.4605,6644.0
2024-04-09 10:30:00,135.72,135.72,135.45,135.66,8233.0,132.4605,132.4605,132.197,132.402,8233.0
2024-04-09 10:35:00,135.64,135.64,135.48,135.52,3704.0,132.3824,132.3824,132.2263,132.2653,3704.0
2024-04-09 10:40:00,135.5,135.5,135.25,135.36,6580.0,132.2458,132.2458,132.0018,132.1092,6580.0
2024-04-09 10:45:00,135.39,135.39,134.99,135.0,5794.0,132.1384,132.1384,131.7481,131.7578,5794.0
2024-04-09 10:50:00,135.0,135.08,134.91,134.94,4969.0,131.7578,131.8359,131.67,131.6993,4969.0
2024-04-09 10:55:00,134.98,135.29,134.87,135.29,13133.0,131.7383,132.0408,131.6309,132.0408,13133.0
2024-04-09 11:00:00,135.29,135.41,135.24,135.37,7662.0,132.0408,132.158,131.992,132.1189,7662.0
2024-04-09 11:05:00,135.44,135.68,135.43,135.6,19743.0,132.1872,132.4215,132.1775,132.3434,19743.0
2024-04-09 11:10:00,135.6,135.75,135.51,135.58,21370.0,132.3434,132.4898,132.2556,132.3239,21370.0
2024-04-09 11:15:00,135.59,135.6,135.44,135.58,5230.0,132.3336,132.3434,132.1872,132.3239,5230.0
2024-04-09 11:20:00,135.58,135.65,135.54,135.6,6844.0,132.3239,132.3922,132.2848,132.3434,6844.0
2024-04-09 11:25:00,135.65,135.68,135.59,135.67,6260.0,132.3922,132.4215,132.3336,132.4117,6260.0
2024-04-09 11:30:00,135.69,135.96,135.56,135.94,14702.0,132.4312,132.6948,132.3044,132.6752,14702.0
2024-04-09 11:35:00,135.94,136.09,135.92,135.98,7968.0,132.6752,132.8216,132.6557,132.7143,7968.0
2024-04-09 11:40:00,135.98,136.03,135.78,136.03,7264.0,132.7143,132.7631,132.5191,132.7631,7264.0
2024-04-09 11:45:00,136.02,136.08,135.99,136.0,1309.0,132.7533,132.8119,132.724,132.7338,1309.0
2024-04-09 11:50:00,136.01,136.21,136.0,136.14,10185.0,132.7436,132.9388,132.7338,132.8704,10185.0
2024-04-09 11:55:00,136.17,136.17,136.07,136.12,3549.0,132.8997,132.8997,132.8021,132.8509,3549.0
2024-04-09 12:00:00,136.14,136.19,136.0,136.01,4582.0,132.8704,132.9192,132.7338,132.7436,4582.0
2024-04-09 12:05:00,135.97,136.04,135.92,136.0,4688.0,132.7045,132.7728,132.6557,132.7338,4688.0
2024-04-09 12:10:00,136.0,136.13,135.98,136.09,5388.0,132.7338,132.8607,132.7143,132.8216,5388.0
2024-04-09 12:15:00,136.11,136.14,136.02,136.04,5557.0,132.8412,132.8704,132.7533,132.7728,5557.0
2024-04-09 12:20:00,136.08,136.08,135.93,136.01,6538.0,132.8119,132.8119,132.6655,132.7436,6538.0
2024-04-09 12:25:00,136.04,136.04,135.98,136.0,2785.0,132.7728,132.7728,132.7143,132.7338,2785.0
2024-04-09 12:30:00,136.03,136.16,136.03,136.15,3065.0,132.7631,132.89,132.7631,132.8802,3065.0
2024-04-09 12:35:00,136.16,136.17,136.04,136.1,5805.0,132.89,132.8997,132.7728,132.8314,5805.0
2024-04-09 12:40:00,136.08,136.16,136.07,136.09,4129.0,132.8119,132.89,132.8021,132.8216,4129.0
2024-04-09 12:45:00,136.06,136.09,136.04,136.05,3404.0,132.7924,132.8216,132.7728,132.7826,3404.0
2024-04-09 12:50:00,136.02,136.02,135.88,135.89,7491.0,132.7533,132.7533,132.6167,132.6264,7491.0
2024-04-09 12:55:00,135.88,135.96,135.84,135.93,5353.0,132.6167,132.6948,132.5776,132.6655,5353.0
2024-04-09 13:00:00,135.95,136.03,135.95,136.03,4372.0,132.685,132.7631,132.685,132.7631,4372.0
2024-04-09 13:05:00,136.0,136.09,136.0,136.08,5006.0,132.7338,132.8216,132.7338,132.8119,5006.0
2024-04-09 13:10:00,136.09,136.09,136.0,136.0,2410.0,132.8216,132.8216,132.7338,132.7338,2410.0
2024-04-09 13:15:00,136.0,136.09,135.99,136.07,2257.0,132.7338,132.8216,132.724,132.8021,2257.0
2024-04-09 13:20:00,136.04,136.11,135.98,135.98,2406.0,132.7728,132.8412,132.7143,132.7143,2406.0
2024-04-09 13:25:00,135.99,136.05,135.99,136.0,2026.0,132.724,132.7826,132.724,132.7338,2026.0
2024-04-09 13:30:00,136.0,136.05,135.95,136.04,3779.0,132.7338,132.7826,132.685,132.7728,3779.0
2024-04-09 13:35:00,136.05,136.06,135.96,136.03,3940.0,132.7826,132.7924,132.6948,132.7631,3940.0
2024-04-09 13:40:00,136.04,136.04,135.89,135.93,2952.0,132.7728,132.7728,132.6264,132.6655,2952.0
2024-04-09 13:45:00,135.9,135.97,135.88,135.94,4104.0,132.6362,132.7045,132.6167,132.6752,4104.0
2024-04-09 13:50:00,135.98,136.04,135.98,136.04,3822.0,132.7143,132.7728,132.7143,132.7728,3822.0
2024-04-09 13:55:00,136.05,136.05,136.01,136.02,1781.0,132.7826,132.7826,132.7436,132.7533,1781.0
2024-04-09 14:00:00,136.03,136.05,135.98,136.02,4767.0,132.7631,132.7826,132.7143,132.7533,4767.0
2024-04-09 14:05:00,136.02,136.05,135.95,136.02,3426.0,132.7533,132.7826,132.685,132.7533,3426.0
2024-04-09 14:10:00,136.04,136.05,135.94,135.94,4561.0,132.7728,132.7826,132.6752,132.6752,4561.0
2024-04-09 14:15:00,135.97,136.02,135.95,135.99,5105.0,132.7045,132.7533,132.685,132.724,5105.0
2024-04-09 14:20:00,136.01,136.04,135.99,135.99,6101.0,132.7436,132.7728,132.724,132.724,6101.0
2024-04-09 14:25:00,135.98,136.03,135.96,135.97,2929.0,132.7143,132.7631,132.6948,132.7045,2929.0
2024-04-09 14:30:00,135.99,136.01,135.92,136.0,6007.0,132.724,132.7436,132.6557,132.7338,6007.0
2024-04-09 14:35:00,136.0,136.06,135.98,135.98,6350.0,132.7338,132.7924,132.7143,132.7143,6350.0
2024-04-09 14:40:00,135.99,136.0,135.95,135.97,4937.0,132.724,132.7338,132.685,132.7045,4937.0
2024-04-09 14:45:00,135.96,135.99,135.94,135.96,4454.0,132.6948,132.724,132.6752,132.6948,4454.0
2024-04-09 14:50:00,135.96,136.02,135.95,135.97,12804.0,132.6948,132.7533,132.685,132.7045,12804.0
2024-04-09 14:55:00,135.97,135.99,135.93,135.96,4950.0,132.7045,132.724,132.6655,132.6948,4950.0
2024-04-09 15:00:00,135.97,136.05,135.94,136.05,6003.0,132.7045,132.7826,132.6752,132.7826,6003.0
2024-04-09 15:05:00,136.05,136.16,136.04,136.09,6543.0,132.7826,132.89,132.7728,132.8216,6543.0
2024-04-09 15:10:00,136.09,136.17,136.09,136.12,4768.0,132.8216,132.8997,132.8216,132.8509,4768.0
2024-04-09 15:15:00,136.13,136.35,136.12,136.35,8021.0,132.8607,133.0754,132.8509,133.0754,8021.0
2024-04-09 15:20:00,136.34,136.54,136.33,136.54,8158.0,133.0656,133.2608,133.0559,133.2608,8158.0
2024-04-09 15:25:00,136.54,136.8,136.51,136.8,9791.0,133.2608,133.5146,133.2315,133.5146,9791.0
2024-04-09 15:30:00,136.81,136.94,136.79,136.87,16735.0,133.5243,133.6512,133.5048,133.5829,16735.0
2024-04-09 15:35:00,136.87,136.95,136.72,136.72,13606.0,133.5829,133.661,133.4365,133.4365,13606.0
2024-04-09 15:40:00,136.73,136.98,136.73,136.98,14237.0,133.4463,133.6903,133.4463,133.6903,14237.0
2024-04-09 15:45:00,136.96,137.01,136.84,136.9,21200.0,133.6707,133.7195,133.5536,133.6122,21200.0
2024-04-09 15:50:00,136.92,136.93,136.57,136.75,29238.0,133.6317,133.6415,133.2901,133.4658,29238.0
2024-04-09 15:55:00,136.76,137.16,136.76,137.09,134881.0,133.4755,133.8659,133.4755,133.7976,134881.0
2024-04-10 09:30:00,133.86,133.86,133.86,133.86,0.0,130.6452,130.6452,130.6452,130.6452,0.0
2024-04-10 09:35:00,135.03,135.25,134.89,135.13,37508.0,131.7871,132.0018,131.6505,131.8847,37508.0
2024-04-10 09:40:00,135.24,135.45,135.13,135.38,25989.0,131.992,132.197,131.8847,132.1287,25989.0
2024-04-10 09:45:00,135.37,135.65,134.82,134.98,72109.0,132.1189,132.3922,131.5821,131.7383,72109.0
2024-04-10 09:50:00,134.96,135.6,134.94,135.6,17359.0,131.7188,132.3434,131.6993,132.3434,17359.0
2024-04-10 09:55:00,135.48,135.92,135.48,135.78,11776.0,132.2263,132.6557,132.2263,132.5191,11776.0
2024-04-10 10:00:00,135.83,136.07,135.67,135.84,15070.0,132.5679,132.8021,132.4117,132.5776,15070.0
2024-04-10 10:05:00,135.88,136.06,135.83,135.9,8086.0,132.6167,132.7924,132.5679,132.6362,8086.0
2024-04-10 10:10:00,135.8,135.8,135.42,135.55,16919.0,132.5386,132.5386,132.1677,132.2946,16919.0
2024-04-10 10:15:00,135.57,135.75,135.55,135.61,11349.0,132.3141,132.4898,132.2946,132.3532,11349.0
2024-04-10 10:20:00,135.52,135.65,135.51,135.57,14117.0,132.2653,132.3922,132.2556,132.3141,14117.0
2024-04-10 10:25:00,135.57,135.81,135.5,135.73,15896.0,132.3141,132.5484,132.2458,132.4703,15896.0
2024-04-10 10:30:00,135.82,135.91,135.75,135.89,12123.0,132.5581,132.646,132.4898,132.6264,12123.0
2024-04-10 10:35:00,135.99,136.14,135.99,136.08,8122.0,132.724,132.8704,132.724,132.8119,8122.0
2024-04-10 10:40:00,136.12,136.29,136.08,136.14,8007.0,132.8509,133.0168,132.8119,132.8704,8007.0
2024-04-10 10:45:00,136.16,136.34,136.16,136.27,5022.0,132.89,133.0656,132.89,132.9973,5022.0
2024-04-10 10:50:00,136.29,136.29,136.05,136.06,10576.0,133.0168,133.0168,132.7826,132.7924,10576.0
2024-04-10 10:55:00,136.03,136.07,135.95,136.01,9970.0,132.7631,132.8021,132.685,132.7436,9970.0
2024-04-10 11:00:00,136.0,136.17,135.92,135.97,7561.0,132.7338,132.8997,132.6557,132.7045,7561.0
2024-04-10 11:05:00,136.03,136.17,135.98,136.02,3771.0,132.7631,132.8997,132.7143,132.7533,3771.0
2024-04-10 11:10:00,135.98,136.1,135.89,136.05,24706.0,132.7143,132.8314,132.6264,132.7826,24706.0
2024-04-10 11:15:00,136.05,136.09,135.97,136.06,2959.0,132.7826,132.8216,132.7045,132.7924,2959.0
2024-04-10 11:20:00,136.01,136.02,135.91,135.95,5549.0,132.7436,132.7533,132.646,132.685,5549.0
2024-04-10 11:25:00,135.95,136.12,135.93,136.12,16116.0,132.685,132.8509,132.6655,132.8509,16116.0
2024-04-10 11:30:00,136.12,136.13,136.01,136.06,4339.0,132.8509,132.8607,132.7436,132.7924,4339.0
2024-04-10 11:35:00,136.05,136.05,135.95,136.0,11855.0,132.7826,132.7826,132.685,132.7338,11855.0
2024-04-10 11:40:00,136.0,136.13,135.97,136.09,7583.0,132.7338,132.8607,132.7045,132.8216,7583.0
2024-04-10 11:45:00,136.1,136.29,136.1,136.26,4298.0,132.8314,133.0168,132.8314,132.9875,4298.0
2024-04-10 11:50:00,136.27,136.41,136.25,136.38,8880.0,132.9973,133.1339,132.9778,133.1047,8880.0
2024-04-10 11:55:00,136.35,136.37,136.24,136.3,10221.0,133.0754,133.0949,132.968,133.0266,10221.0
2024-04-10 12:00:00,136.32,136.59,136.32,136.59,4063.0,133.0461,133.3096,133.0461,133.3096,4063.0
2024-04-10 12:05:00,136.57,136.57,136.46,136.47,7072.0,133.2901,133.2901,133.1827,133.1925,7072.0
2024-04-10 12:10:00,136.45,136.48,136.33,136.47,60474.0,133.173,133.2023,133.0559,133.1925,60474.0
2024-04-10 12:15:00,136.45,136.57,136.43,136.56,3441.0,133.173,133.2901,133.1535,133.2803,3441.0
2024-04-10 12:20:00,136.61,136.71,136.56,136.71,8044.0,133.3291,133.4267,133.2803,133.4267,8044.0
2024-04-10 12:25:00,136.69,136.84,136.68,136.81,9012.0,133.4072,133.5536,133.3975,133.5243,9012.0
2024-04-10 12:30:00,136.81,136.91,136.78,136.87,3560.0,133.5243,133.6219,133.4951,133.5829,3560.0
2024-04-10 12:35:00,136.89,136.94,136.86,136.9,3091.0,133.6024,133.6512,133.5731,133.6122,3091.0
2024-04-10 12:40:00,136.91,136.98,136.9,136.91,6742.0,133.6219,133.6903,133.6122,133.6219,6742.0
2024-04-10 12:45:00,136.9,136.92,136.79,136.85,4274.0,133.6122,133.6317,133.5048,133.5634,4274.0
2024-04-10 12:50:00,136.83,136.84,136.77,136.84,2032.0,133.5439,133.5536,133.4853,133.5536,2032.0
2024-04-10 12:55:00,136.86,136.99,136.85,136.97,4336.0,133.5731,133.7,133.5634,133.6805,4336.0
2024-04-10 13:00:00,136.99,137.07,136.89,136.92,11900.0,133.7,133.7781,133.6024,133.6317,11900.0
2024-04-10 13:05:00,136.89,136.95,136.84,136.88,10995.0,133.6024,133.661,133.5536,133.5927,10995.0
2024-04-10 13:10:00,136.86,136.94,136.79,136.86,5853.0,133.5731,133.6512,133.5048,133.5731,5853.0
2024-04-10 13:15:00,136.86,136.86,136.75,136.83,11569.0,133.5731,133.5731,133.4658,133.5439,11569.0
2024-04-10 13:20:00,136.82,137.21,136.81,137.16,9972.0,133.5341,133.9147,133.5243,133.8659,9972.0
2024-04-10 13:25:00,137.13,137.22,137.03,137.03,8280.0,133.8367,133.9245,133.7391,133.7391,8280.0
2024-04-10 13:30:00,137.0,137.08,136.79,136.89,10961.0,133.7098,133.7879,133.5048,133.6024,10961.0
2024-04-10 13:35:00,136.92,136.92,136.77,136.81,2314.0,133.6317,133.6317,133.4853,133.5243,2314.0
2024-04-10 13:40:00,136.78,136.93,136.75,136.83,5757.0,133.4951,133.6415,133.4658,133.5439,5757.0
2024-04-10 13:45:00,136.83,136.83,136.68,136.75,5120.0,133.5439,133.5439,133.3975,133.4658,5120.0
2024-04-10 13:50:00,136.79,136.83,136.74,136.83,5362.0,133.5048,133.5439,133.456,133.5439,5362.0
2024-04-10 13:55:00,136.86,137.15,136.85,137.02,5674.0,133.5731,133.8562,133.5634,133.7293,5674.0
2024-04-10 14:00:00,137.05,137.1,136.9,137.02,7340.0,133.7586,133.8074,133.6122,133.7293,7340.0
2024-04-10 14:05:00,137.06,137.15,137.02,137.12,3799.0,133.7683,133.8562,133.7293,133.8269,3799.0
2024-04-10 14:10:00,137.08,137.1,137.02,137.03,36141.0,133.7879,133.8074,133.7293,133.7391,36141.0
2024-04-10 14:15:00,137.03,137.12,136.83,136.87,6164.0,133.7391,133.8269,133.5439,133.5829,6164.0
2024-04-10 14:20:00,136.91,137.0,136.85,136.85,4451.0,133.6219,133.7098,133.5634,133.5634,4451.0
2024-04-10 14:25:00,136.86,136.93,136.85,136.86,17528.0,133.5731,133.6415,133.5634,133.5731,17528.0
2024-04-10 14:30:00,136.87,137.12,136.86,137.11,6284.0,133.5829,133.8269,133.5731,133.8171,6284.0
2024-04-10 14:35:00,137.11,137.2,137.1,137.19,6489.0,133.8171,133.905,133.8074,133.8952,6489.0
2024-04-10 14:40:00,137.19,137.28,137.13,137.28,6634.0,133.8952,133.9831,133.8367,133.9831,6634.0
2024-04-10 14:45:00,137.27,137.27,137.14,137.17,5328.0,133.9733,133.9733,133.8464,133.8757,5328.0
2024-04-10 14:50:00,137.17,137.2,137.02,137.02,6610.0,133.8757,133.905,133.7293,133.7293,6610.0
2024-04-10 14:55:00,137.02,137.02,136.86,136.96,11200.0,133.7293,133.7293,133.5731,133.6707,11200.0
2024-04-10 15:00:00,136.99,137.08,136.97,137.0,5876.0,133.7,133.7879,133.6805,133.7098,5876.0
2024-04-10 15:05:00,137.04,137.14,137.02,137.1,9553.0,133.7488,133.8464,133.7293,133.8074,9553.0
2024-04-10 15:10:00,137.11,137.29,137.09,137.27,6544.0,133.8171,133.9928,133.7976,133.9733,6544.0
2024-04-10 15:15:00,137.3,137.45,137.3,137.45,9714.0,134.0026,134.149,134.0026,134.149,9714.0
2024-04-10 15:20:00,137.45,137.53,137.39,137.49,7650.0,134.149,134.227,134.0904,134.188,7650.0
2024-04-10 15:25:00,137.5,137.54,137.38,137.38,6594.0,134.1978,134.2368,134.0807,134.0807,6594.0
2024-04-10 15:30:00,137.4,137.41,137.27,137.3,10374.0,134.1002,134.1099,133.9733,134.0026,10374.0
2024-04-10 15:35:00,137.31,137.37,137.29,137.32,8337.0,134.0123,134.0709,133.9928,134.0221,8337.0
2024-04-10 15:40:00,137.34,137.52,137.34,137.49,13775.0,134.0416,134.2173,134.0416,134.188,13775.0
2024-04-10 15:45:00,137.49,137.64,137.47,137.61,23067.0,134.188,134.3344,134.1685,134.3051,23067.0
2024-04-10 15:50:00,137.59,137.92,137.52,137.92,53541.0,134.2856,134.6077,134.2173,134.6077,53541.0
2024-04-10 15:55:00,137.94,138.15,137.91,137.91,183445.0,134.6272,134.8322,134.5979,134.5979,183445.0
2024-04-11 09:30:00,138.47,138.56,137.36,137.36,13800.0,135.1445,135.2323,134.0611,134.0611,13800.0
2024-04-11 09:35:00,137.46,138.14,137.29,138.0,13369.0,134.1587,134.8224,133.9928,134.6858,13369.0
2024-04-11 09:40:00,137.97,138.04,137.63,137.69,3483.0,134.6565,134.7248,134.3246,134.3832,3483.0
2024-04-11 09:45:00,137.7,137.75,137.3,137.5,7144.0,134.393,134.4418,134.0026,134.1978,7144.0
2024-04-11 09:50:00,137.51,137.52,136.97,137.1,23688.0,134.2075,134.2173,133.6805,133.8074,23688.0
2024-04-11 09:55:00,137.13,137.27,136.97,137.19,9824.0,133.8367,133.9733,133.6805,133.8952,9824.0
2024-04-11 10:00:00,137.21,137.35,137.12,137.26,20488.0,133.9147,134.0514,133.8269,133.9635,20488.0
2024-04-11 10:05:00,137.32,137.44,137.11,137.21,10153.0,134.0221,134.1392,133.8171,133.9147,10153.0
2024-04-11 10:10:00,137.18,137.35,137.18,137.35,5658.0,133.8855,134.0514,133.8855,134.0514,5658.0
2024-04-11 10:15:00,137.44,137.59,137.35,137.49,5699.0,134.1392,134.2856,134.0514,134.188,5699.0
2024-04-11 10:20:00,137.5,137.71,137.47,137.71,5958.0,134.1978,134.4027,134.1685,134.4027,5958.0
2024-04-11 10:25:00,137.72,137.81,137.6,137.75,8004.0,134.4125,134.5003,134.2954,134.4418,8004.0
2024-04-11 10:30:00,137.82,137.93,137.8,137.81,7142.0,134.5101,134.6174,134.4906,134.5003,7142.0
2024-04-11 10:35:00,137.88,137.89,137.81,137.88,5625.0,134.5686,134.5784,134.5003,134.5686,5625.0
2024-04-11 10:40:00,137.87,137.91,137.67,137.72,5244.0,134.5589,134.5979,134.3637,134.4125,5244.0
2024-04-11 10:45:00,137.7,137.84,137.65,137.73,4120.0,134.393,134.5296,134.3442,134.4222,4120.0
2024-04-11 10:50:00,137.72,137.75,137.61,137.64,17308.0,134.4125,134.4418,134.3051,134.3344,17308.0
2024-04-11 10:55:00,137.64,137.81,137.61,137.78,6913.0,134.3344,134.5003,134.3051,134.471,6913.0
2024-04-11 11:00:00,137.78,137.84,137.75,137.83,2763.0,134.471,134.5296,134.4418,134.5198,2763.0
2024-04-11 11:05:00,137.8,137.88,137.75,137.87,4723.0,134.4906,134.5686,134.4418,134.5589,4723.0
2024-04-11 11:10:00,137.87,137.93,137.84,137.88,4670.0,134.5589,134.6174,134.5296,134.5686,4670.0
2024-04-11 11:15:00,137.9,138.04,137.89,138.02,6430.0,134.5882,134.7248,134.5784,134.7053,6430.0
2024-04-11 11:20:00,138.02,138.16,137.97,137.99,4211.0,134.7053,134.8419,134.6565,134.676,4211.0
2024-04-11 11:25:00,138.0,138.13,137.97,138.09,7411.0,134.6858,134.8126,134.6565,134.7736,7411.0
2024-04-11 11:30:00,138.08,138.11,137.97,138.0,5438.0,134.7638,134.7931,134.6565,134.6858,5438.0
2024-04-11 11:35:00,138.03,138.1,138.01,138.08,5886.0,134.715,134.7834,134.6955,134.7638,5886.0
2024-04-11 11:40:00,138.08,138.17,138.08,138.12,5555.0,134.7638,134.8517,134.7638,134.8029,5555.0
2024-04-11 11:45:00,138.15,138.21,138.14,138.21,3546.0,134.8322,134.8907,134.8224,134.8907,3546.0
2024-04-11 11:50:00,138.22,138.25,138.16,138.24,2240.0,134.9005,134.9298,134.8419,134.92,2240.0
2024-04-11 11:55:00,138.23,138.32,138.21,138.28,4302.0,134.9102,134.9981,134.8907,134.959,4302.0
2024-04-11 12:00:00,138.29,138.31,138.16,138.16,6608.0,134.9688,134.9883,134.8419,134.8419,6608.0
2024-04-11 12:05:00,138.16,138.22,138.07,138.08,6828.0,134.8419,134.9005,134.7541,134.7638,6828.0
2024-04-11 12:10:00,138.08,138.25,138.08,138.24,4103.0,134.7638,134.9298,134.7638,134.92,4103.0
2024-04-11 12:15:00,138.25,138.35,138.25,138.33,7100.0,134.9298,135.0274,134.9298,135.0078,7100.0
2024-04-11 12:20:00,138.33,138.43,138.32,138.39,4257.0,135.0078,135.1054,134.9981,135.0664,4257.0
2024-04-11 12:25:00,138.39,138.39,138.23,138.28,5668.0,135.0664,135.0664,134.9102,134.959,5668.0
2024-04-11 12:30:00,138.26,138.3,138.22,138.22,3209.0,134.9395,134.9786,134.9005,134.9005,3209.0
2024-04-11 12:35:00,138.2,138.28,138.15,138.18,5140.0,134.881,134.959,134.8322,134.8614,5140.0
2024-04-11 12:40:00,138.2,138.23,138.19,138.19,1303.0,134.881,134.9102,134.8712,134.8712,1303.0
2024-04-11 12:45:00,138.19,138.21,138.14,138.2,4204.0,134.8712,134.8907,134.8224,134.881,4204.0
2024-04-11 12:50:00,138.22,138.22,138.17,138.2,3690.0,134.9005,134.9005,134.8517,134.881,3690.0
2024-04-11 12:55:00,138.2,138.2,138.06,138.08,4356.0,134.881,134.881,134.7443,134.7638,4356.0
2024-04-11 13:00:00,138.1,138.16,138.0,138.13,6690.0,134.7834,134.8419,134.6858,134.8126,6690.0
2024-04-11 13:05:00,138.13,138.25,138.08,138.23,2827.0,134.8126,134.9298,134.7638,134.9102,2827.0
2024-04-11 13:10:00,138.21,138.41,138.2,138.39,4933.0,134.8907,135.0859,134.881,135.0664,4933.0
2024-04-11 13:15:00,138.37,138.51,138.33,138.51,3649.0,135.0469,135.1835,135.0078,135.1835,3649.0
2024-04-11 13:20:00,138.52,138.59,138.5,138.55,5311.0,135.1933,135.2616,135.1738,135.2226,5311.0
2024-04-11 13:25:00,138.59,138.64,138.56,138.57,2786.0,135.2616,135.3104,135.2323,135.2421,2786.0
2024-04-11 13:30:00,138.59,138.61,138.56,138.58,3503.0,135.2616,135.2811,135.2323,135.2518,3503.0
2024-04-11 13:35:00,138.51,138.55,138.43,138.43,5923.0,135.1835,135.2226,135.1054,135.1054,5923.0
2024-04-11 13:40:00,138.44,138.44,138.35,138.4,5400.0,135.1152,135.1152,135.0274,135.0762,5400.0
2024-04-11 13:45:00,138.36,138.46,138.31,138.41,6599.0,135.0371,135.1347,134.9883,135.0859,6599.0
2024-04-11 13:50:00,138.39,138.45,138.37,138.45,4179.0,135.0664,135.125,135.0469,135.125,4179.0
2024-04-11 13:55:00,138.46,138.48,138.4,138.47,5165.0,135.1347,135.1542,135.0762,135.1445,5165.0
2024-04-11 14:00:00,138.47,138.59,138.45,138.58,5845.0,135.1445,135.2616,135.125,135.2518,5845.0
2024-04-11 14:05:00,138.61,138.74,138.61,138.68,5660.0,135.2811,135.408,135.2811,135.3494,5660.0
2024-04-11 14:10:00,138.66,138.66,138.48,138.55,15111.0,135.3299,135.3299,135.1542,135.2226,15111.0
2024-04-11 14:15:00,138.56,138.65,138.49,138.51,5116.0,135.2323,135.3202,135.164,135.1835,5116.0
2024-04-11 14:20:00,138.53,138.59,138.51,138.59,8309.0,135.203,135.2616,135.1835,135.2616,8309.0
2024-04-11 14:25:00,138.61,138.63,138.55,138.55,5896.0,135.2811,135.3006,135.2226,135.2226,5896.0
2024-04-11 14:30:00,138.56,138.59,138.51,138.59,8933.0,135.2323,135.2616,135.1835,135.2616,8933.0
2024-04-11 14:35:00,138.6,138.62,138.56,138.62,6716.0,135.2714,135.2909,135.2323,135.2909,6716.0
2024-04-11 14:40:00,138.62,138.66,138.59,138.64,10850.0,135.2909,135.3299,135.2616,135.3104,10850.0
2024-04-11 14:45:00,138.64,138.67,138.58,138.67,7256.0,135.3104,135.3397,135.2518,135.3397,7256.0
2024-04-11 14:50:00,138.67,138.67,138.56,138.65,17786.0,135.3397,135.3397,135.2323,135.3202,17786.0
2024-04-11 14:55:00,138.69,138.72,138.62,138.66,8508.0,135.3592,135.3885,135.2909,135.3299,8508.0
2024-04-11 15:00:00,138.67,138.76,138.65,138.66,11599.0,135.3397,135.4275,135.3202,135.3299,11599.0
2024-04-11 15:05:00,138.65,138.67,138.57,138.57,7215.0,135.3202,135.3397,135.2421,135.2421,7215.0
2024-04-11 15:10:00,138.57,138.58,138.36,138.37,10482.0,135.2421,135.2518,135.0371,135.0469,10482.0
2024-04-11 15:15:00,138.36,138.47,138.33,138.38,8473.0,135.0371,135.1445,135.0078,135.0566,8473.0
2024-04-11 15:20:00,138.38,138.43,138.37,138.38,10225.0,135.0566,135.1054,135.0469,135.0566,10225.0
2024-04-11 15:25:00,138.37,138.42,138.28,138.35,13079.0,135.0469,135.0957,134.959,135.0274,13079.0
2024-04-11 15:30:00,138.36,138.58,138.32,138.56,23170.0,135.0371,135.2518,134.9981,135.2323,23170.0
2024-04-11 15:35:00,138.57,138.61,138.53,138.58,7691.0,135.2421,135.2811,135.203,135.2518,7691.0
2024-04-11 15:40:00,138.59,138.61,138.49,138.52,18445.0,135.2616,135.2811,135.164,135.1933,18445.0
2024-04-11 15:45:00,138.53,138.56,138.42,138.48,29430.0,135.203,135.2323,135.0957,135.1542,29430.0
2024-04-11 15:50:00,138.47,138.53,138.46,138.52,32334.0,135.1445,135.203,135.1347,135.1933,32334.0
2024-04-11 15:55:00,138.53,138.57,138.27,138.32,129505.0,135.203,135.2421,134.9493,134.9981,129505.0
2024-04-12 09:30:00,138.41,138.41,138.05,138.37,24400.0,135.0859,135.0859,134.7346,135.0469,24400.0
2024-04-12 09:35:00,138.11,138.49,138.11,138.34,3550.0,134.7931,135.164,134.7931,135.0176,3550.0
2024-04-12 09:40:00,138.33,138.33,137.94,138.14,7097.0,135.0078,135.0078,134.6272,134.8224,7097.0
2024-04-12 09:45:00,138.09,138.16,137.83,137.89,5613.0,134.7736,134.8419,134.5198,134.5784,5613.0
2024-04-12 09:50:00,137.9,137.92,137.71,137.74,6245.0,134.5882,134.6077,134.4027,134.432,6245.0
2024-04-12 09:55:00,137.74,137.86,137.57,137.69,6089.0,134.432,134.5491,134.2661,134.3832,6089.0
2024-04-12 10:00:00,137.65,137.65,137.35,137.46,6223.0,134.3442,134.3442,134.0514,134.1587,6223.0
2024-04-12 10:05:00,137.49,137.49,137.22,137.29,7410.0,134.188,134.188,133.9245,133.9928,7410.0
2024-04-12 10:10:00,137.3,137.48,137.29,137.47,4139.0,134.0026,134.1782,133.9928,134.1685,4139.0
2024-04-12 10:15:00,137.44,137.45,137.22,137.36,5271.0,134.1392,134.149,133.9245,134.0611,5271.0
2024-04-12 10:20:00,137.37,137.6,137.35,137.59,5441.0,134.0709,134.2954,134.0514,134.2856,5441.0
2024-04-12 10:25:00,137.61,137.61,137.34,137.39,4138.0,134.3051,134.3051,134.0416,134.0904,4138.0
2024-04-12 10:30:00,137.37,137.49,137.34,137.35,6509.0,134.0709,134.188,134.0416,134.0514,6509.0
2024-04-12 10:35:00,137.33,137.35,137.19,137.3,5795.0,134.0319,134.0514,133.8952,134.0026,5795.0
2024-04-12 10:40:00,137.34,137.37,137.17,137.31,8993.0,134.0416,134.0709,133.8757,134.0123,8993.0
2024-04-12 10:45:00,137.31,137.43,137.29,137.43,6515.0,134.0123,134.1295,133.9928,134.1295,6515.0
2024-04-12 10:50:00,137.43,137.65,137.43,137.61,4983.0,134.1295,134.3442,134.1295,134.3051,4983.0
2024-04-12 10:55:00,137.61,137.81,137.61,137.66,3728.0,134.3051,134.5003,134.3051,134.3539,3728.0
2024-04-12 11:00:00,137.63,137.7,137.62,137.63,2976.0,134.3246,134.393,134.3149,134.3246,2976.0
2024-04-12 11:05:00,137.58,137.72,137.55,137.69,13550.0,134.2758,134.4125,134.2466,134.3832,13550.0
2024-04-12 11:10:00,137.71,137.8,137.69,137.69,3033.0,134.4027,134.4906,134.3832,134.3832,3033.0
2024-04-12 11:15:00,137.68,137.68,137.6,137.66,3317.0,134.3734,134.3734,134.2954,134.3539,3317.0
2024-04-12 11:20:00,137.65,137.7,137.48,137.55,4569.0,134.3442,134.393,134.1782,134.2466,4569.0
2024-04-12 11:25:00,137.55,137.65,137.53,137.59,9732.0,134.2466,134.3442,134.227,134.2856,9732.0
2024-04-12 11:30:00,137.62,137.62,137.48,137.52,5133.0,134.3149,134.3149,134.1782,134.2173,5133.0
2024-04-12 11:35:00,137.56,137.63,137.51,137.51,4638.0,134.2563,134.3246,134.2075,134.2075,4638.0
2024-04-12 11:40:00,137.48,137.56,137.48,137.55,4006.0,134.1782,134.2563,134.1782,134.2466,4006.0
2024-04-12 11:45:00,137.54,137.62,137.53,137.62,2840.0,134.2368,134.3149,134.227,134.3149,2840.0
2024-04-12 11:50:00,137.6,137.68,137.57,137.63,6509.0,134.2954,134.3734,134.2661,134.3246,6509.0
2024-04-12 11:55:00,137.63,137.66,137.61,137.63,2777.0,134.3246,134.3539,134.3051,134.3246,2777.0
2024-04-12 12:00:00,137.6,137.61,137.54,137.61,2785.0,134.2954,134.3051,134.2368,134.3051,2785.0
2024-04-12 12:05:00,137.62,137.68,137.59,137.59,3280.0,134.3149,134.3734,134.2856,134.2856,3280.0
2024-04-12 12:10:00,137.59,137.63,137.52,137.61,5789.0,134.2856,134.3246,134.2173,134.3051,5789.0
2024-04-12 12:15:00,137.63,137.64,137.43,137.44,4822.0,134.3246,134.3344,134.1295,134.1392,4822.0
2024-04-12 12:20:00,137.46,137.69,137.43,137.69,3498.0,134.1587,134.3832,134.1295,134.3832,3498.0
2024-04-12 12:25:00,137.71,137.73,137.63,137.64,4383.0,134.4027,134.4222,134.3246,134.3344,4383.0
2024-04-12 12:30:00,137.68,137.68,137.55,137.64,4237.0,134.3734,134.3734,134.2466,134.3344,4237.0
2024-04-12 12:35:00,137.64,137.68,137.6,137.66,3937.0,134.3344,134.3734,134.2954,134.3539,3937.0
2024-04-12 12:40:00,137.65,137.67,137.62,137.63,3802.0,134.3442,134.3637,134.3149,134.3246,3802.0
2024-04-12 12:45:00,137.63,137.64,137.57,137.62,4668.0,134.3246,134.3344,134.2661,134.3149,4668.0
2024-04-12 12:50:00,137.61,137.64,137.56,137.56,4296.0,134.3051,134.3344,134.2563,134.2563,4296.0
2024-04-12 12:55:00,137.53,137.66,137.52,137.64,6021.0,134.227,134.3539,134.2173,134.3344,6021.0
2024-04-12 13:00:00,137.56,137.61,137.52,137.56,6193.0,134.2563,134.3051,134.2173,134.2563,6193.0
2024-04-12 13:05:00,137.58,137.68,137.57,137.68,42725.0,134.2758,134.3734,134.2661,134.3734,42725.0
2024-04-12 13:10:00,137.69,137.7,137.64,137.64,5133.0,134.3832,134.393,134.3344,134.3344,5133.0
2024-04-12 13:15:00,137.63,137.72,137.63,137.64,3894.0,134.3246,134.4125,134.3246,134.3344,3894.0
2024-04-12 13:20:00,137.59,137.7,137.59,137.67,16037.0,134.2856,134.393,134.2856,134.3637,16037.0
2024-04-12 13:25:00,137.65,137.7,137.64,137.65,4475.0,134.3442,134.393,134.3344,134.3442,4475.0
2024-04-12 13:30:00,137.61,137.62,137.42,137.43,2857.0,134.3051,134.3149,134.1197,134.1295,2857.0
2024-04-12 13:35:00,137.43,137.6,137.23,137.6,75436.0,134.1295,134.2954,133.9343,134.2954,75436.0
2024-04-12 13:40:00,137.57,137.68,137.56,137.65,5503.0,134.2661,134.3734,134.2563,134.3442,5503.0
2024-04-12 13:45:00,137.69,137.92,137.69,137.9,6672.0,134.3832,134.6077,134.3832,134.5882,6672.0
2024-04-12 13:50:00,137.89,138.0,137.67,137.68,50049.0,134.5784,134.6858,134.3637,134.3734,50049.0
2024-04-12 13:55:00,137.67,137.94,137.59,137.91,6058.0,134.3637,134.6272,134.2856,134.5979,6058.0
2024-04-12 14:00:00,137.93,137.93,137.73,137.79,4847.0,134.6174,134.6174,134.4222,134.4808,4847.0
2024-04-12 14:05:00,137.78,138.01,137.78,137.99,23109.0,134.471,134.6955,134.471,134.676,23109.0
2024-04-12 14:10:00,137.94,138.0,137.77,137.9,62350.0,134.6272,134.6858,134.4613,134.5882,62350.0
2024-04-12 14:15:00,137.8,137.88,137.64,137.74,22604.0,134.4906,134.5686,134.3344,134.432,22604.0
2024-04-12 14:20:00,137.74,137.89,137.74,137.81,6206.0,134.432,134.5784,134.432,134.5003,6206.0
2024-04-12 14:25:00,137.78,137.94,137.78,137.85,12284.0,134.471,134.6272,134.471,134.5394,12284.0
2024-04-12 14:30:00,137.85,137.93,137.7,137.7,16310.0,134.5394,134.6174,134.393,134.393,16310.0
2024-04-12 14:35:00,137.69,137.72,137.57,137.58,13110.0,134.3832,134.4125,134.2661,134.2758,13110.0
2024-04-12 14:40:00,137.59,137.8,137.48,137.7,65316.0,134.2856,134.4906,134.1782,134.393,65316.0
2024-04-12 14:45:00,137.71,137.9,137.6,137.62,10293.0,134.4027,134.5882,134.2954,134.3149,10293.0
2024-04-12 14:50:00,137.58,137.74,137.55,137.6,7648.0,134.2758,134.432,134.2466,134.2954,7648.0
2024-04-12 14:55:00,137.58,137.62,137.53,137.6,11941.0,134.2758,134.3149,134.227,134.2954,11941.0
2024-04-12 15:00:00,137.59,137.6,137.48,137.56,6506.0,134.2856,134.2954,134.1782,134.2563,6506.0
2024-04-12 15:05:00,137.59,137.66,137.46,137.47,9045.0,134.2856,134.3539,134.1587,134.1685,9045.0
2024-04-12 15:10:00,137.48,137.53,137.41,137.53,12120.0,134.1782,134.227,134.1099,134.227,12120.0
2024-04-12 15:15:00,137.5,137.59,137.4,137.56,25345.0,134.1978,134.2856,134.1002,134.2563,25345.0
2024-04-12 15:20:00,137.57,137.71,137.57,137.58,24823.0,134.2661,134.4027,134.2661,134.2758,24823.0
2024-04-12 15:25:00,137.58,137.74,137.43,137.46,14403.0,134.2758,134.432,134.1295,134.1587,14403.0
2024-04-12 15:30:00,137.44,137.45,137.35,137.36,9223.0,134.1392,134.149,134.0514,134.0611,9223.0
2024-04-12 15:35:00,137.32,137.52,137.27,137.37,32740.0,134.0221,134.2173,133.9733,134.0709,32740.0
2024-04-12 15:40:00,137.37,137.75,137.37,137.73,31765.0,134.0709,134.4418,134.0709,134.4222,31765.0
2024-04-12 15:45:00,137.74,137.76,137.49,137.65,31551.0,134.432,134.4515,134.188,134.3442,31551.0
2024-04-12 15:50:00,137.65,137.66,137.28,137.42,65243.0,134.3442,134.3539,133.9831,134.1197,65243.0
2024-04-12 15:55:00,137.43,137.83,137.43,137.8,187057.0,134.1295,134.5198,134.1295,134.4906,187057.0
2024-04-15 09:30:00,138.18,138.6,138.16,138.52,48197.0,134.8614,135.2714,134.8419,135.1933,48197.0
2024-04-15 09:35:00,138.52,138.68,138.5,138.63,7422.0,135.1933,135.3494,135.1738,135.3006,7422.0
2024-04-15 09:40:00,138.64,138.87,138.6,138.83,9254.0,135.3104,135.5349,135.2714,135.4958,9254.0
2024-04-15 09:45:00,138.9,138.9,138.54,138.88,8208.0,135.5641,135.5641,135.2128,135.5446,8208.0
2024-04-15 09:50:00,138.87,139.11,138.85,139.1,8125.0,135.5349,135.7691,135.5153,135.7593,8125.0
2024-04-15 09:55:00,139.11,139.21,138.96,139.16,5513.0,135.7691,135.8667,135.6227,135.8179,5513.0
2024-04-15 10:00:00,139.19,139.22,138.94,139.05,6737.0,135.8472,135.8765,135.6032,135.7105,6737.0
2024-04-15 10:05:00,139.01,139.18,138.94,139.04,15342.0,135.6715,135.8374,135.6032,135.7008,15342.0
2024-04-15 10:10:00,138.97,139.05,138.95,139.03,13982.0,135.6325,135.7105,135.6129,135.691,13982.0
2024-04-15 10:15:00,139.0,139.1,138.94,139.03,9529.0,135.6617,135.7593,135.6032,135.691,9529.0
2024-04-15 10:20:00,139.03,139.13,138.97,139.06,5769.0,135.691,135.7886,135.6325,135.7203,5769.0
2024-04-15 10:25:00,139.01,139.04,138.98,139.02,7518.0,135.6715,135.7008,135.6422,135.6813,7518.0
2024-04-15 10:30:00,138.98,139.07,138.94,138.97,12953.0,135.6422,135.7301,135.6032,135.6325,12953.0
2024-04-15 10:35:00,138.97,139.02,138.81,138.81,99526.0,135.6325,135.6813,135.4763,135.4763,99526.0
2024-04-15 10:40:00,138.82,139.07,138.81,138.9,35980.0,135.4861,135.7301,135.4763,135.5641,35980.0
2024-04-15 10:45:00,138.91,139.03,138.79,138.99,19535.0,135.5739,135.691,135.4568,135.652,19535.0
2024-04-15 10:50:00,138.98,139.1,138.93,138.96,14956.0,135.6422,135.7593,135.5934,135.6227,14956.0
2024-04-15 10:55:00,138.97,139.1,138.86,138.88,20998.0,135.6325,135.7593,135.5251,135.5446,20998.0
2024-04-15 11:00:00,138.89,138.89,138.38,138.51,19600.0,135.5544,135.5544,135.0566,135.1835,19600.0
2024-04-15 11:05:00,138.5,138.53,138.45,138.51,9751.0,135.1738,135.203,135.125,135.1835,9751.0
2024-04-15 11:10:00,138.53,138.58,138.47,138.47,8907.0,135.203,135.2518,135.1445,135.1445,8907.0
2024-04-15 11:15:00,138.47,138.57,138.47,138.57,6818.0,135.1445,135.2421,135.1445,135.2421,6818.0
2024-04-15 11:20:00,138.56,138.57,138.46,138.47,6642.0,135.2323,135.2421,135.1347,135.1445,6642.0
2024-04-15 11:25:00,138.47,138.56,138.46,138.56,10425.0,135.1445,135.2323,135.1347,135.2323,10425.0
2024-04-15 11:30:00,138.56,138.65,138.5,138.62,8638.0,135.2323,135.3202,135.1738,135.2909,8638.0
2024-04-15 11:35:00,138.63,138.66,138.5,138.52,9119.0,135.3006,135.3299,135.1738,135.1933,9119.0
2024-04-15 11:40:00,138.55,138.61,138.5,138.56,11365.0,135.2226,135.2811,135.1738,135.2323,11365.0
2024-04-15 11:45:00,138.57,138.64,138.55,138.64,4552.0,135.2421,135.3104,135.2226,135.3104,4552.0
2024-04-15 11:50:00,138.63,138.79,138.62,138.78,5114.0,135.3006,135.4568,135.2909,135.447,5114.0
2024-04-15 11:55:00,138.76,138.82,138.76,138.76,3526.0,135.4275,135.4861,135.4275,135.4275,3526.0
2024-04-15 12:00:00,138.76,138.96,138.75,138.96,6621.0,135.4275,135.6227,135.4177,135.6227,6621.0
2024-04-15 12:05:00,138.93,138.93,138.85,138.9,2695.0,135.5934,135.5934,135.5153,135.5641,2695.0
2024-04-15 12:10:00,138.9,138.91,138.83,138.86,4356.0,135.5641,135.5739,135.4958,135.5251,4356.0
2024-04-15 12:15:00,138.83,138.89,138.71,138.73,4286.0,135.4958,135.5544,135.3787,135.3982,4286.0
2024-04-15 12:20:00,138.72,138.76,138.53,138.53,4415.0,135.3885,135.4275,135.203,135.203,4415.0
2024-04-15 12:25:00,138.55,138.56,138.5,138.53,6255.0,135.2226,135.2323,135.1738,135.203,6255.0
2024-04-15 12:30:00,138.52,138.57,138.47,138.56,6413.0,135.1933,135.2421,135.1445,135.2323,6413.0
2024-04-15 12:35:00,138.56,138.58,138.45,138.49,5187.0,135.2323,135.2518,135.125,135.164,5187.0
2024-04-15 12:40:00,138.51,138.58,138.48,138.52,5887.0,135.1835,135.2518,135.1542,135.1933,5887.0
2024-04-15 12:45:00,138.5,138.56,138.46,138.5,9046.0,135.1738,135.2323,135.1347,135.1738,9046.0
2024-04-15 12:50:00,138.51,138.55,138.48,138.53,5913.0,135.1835,135.2226,135.1542,135.203,5913.0
2024-04-15 12:55:00,138.53,138.55,138.48,138.5,6569.0,135.203,135.2226,135.1542,135.1738,6569.0
2024-04-15 13:00:00,138.5,138.54,138.39,138.49,10730.0,135.1738,135.2128,135.0664,135.164,10730.0
2024-04-15 13:05:00,138.48,138.54,138.46,138.5,13936.0,135.1542,135.2128,135.1347,135.1738,13936.0
2024-04-15 13:10:00,138.5,138.5,138.04,138.1,19614.0,135.1738,135.1738,134.7248,134.7834,19614.0
2024-04-15 13:15:00,138.05,138.09,137.94,138.0,10041.0,134.7346,134.7736,134.6272,134.6858,10041.0
2024-04-15 13:20:00,137.99,138.02,137.85,137.89,22497.0,134.676,134.7053,134.5394,134.5784,22497.0
2024-04-15 13:25:00,137.89,137.9,137.62,137.65,11643.0,134.5784,134.5882,134.3149,134.3442,11643.0
2024-04-15 13:30:00,137.63,137.66,137.39,137.43,18255.0,134.3246,134.3539,134.0904,134.1295,18255.0
2024-04-15 13:35:00,137.48,137.59,137.42,137.46,9623.0,134.1782,134.2856,134.1197,134.1587,9623.0
2024-04-15 13:40:00,137.43,137.62,137.41,137.45,14529.0,134.1295,134.3149,134.1099,134.149,14529.0
2024-04-15 13:45:00,137.44,137.54,137.4,137.43,10299.0,134.1392,134.2368,134.1002,134.1295,10299.0
2024-04-15 13:50:00,137.43,137.46,137.27,137.31,50636.0,134.1295,134.1587,133.9733,134.0123,50636.0
2024-04-15 13:55:00,137.31,137.46,137.28,137.45,8295.0,134.0123,134.1587,133.9831,134.149,8295.0
2024-04-15 14:00:00,137.48,137.52,137.36,137.43,5649.0,134.1782,134.2173,134.0611,134.1295,5649.0
2024-04-15 14:05:00,137.4,137.43,137.23,137.23,4579.0,134.1002,134.1295,133.9343,133.9343,4579.0
2024-04-15 14:10:00,137.17,137.17,136.9,137.05,31814.0,133.8757,133.8757,133.6122,133.7586,31814.0
2024-04-15 14:15:00,137.08,137.17,136.95,136.99,22556.0,133.7879,133.8757,133.661,133.7,22556.0
2024-04-15 14:20:00,136.97,137.1,136.92,136.97,24014.0,133.6805,133.8074,133.6317,133.6805,24014.0
2024-04-15 14:25:00,136.99,137.06,136.94,136.99,5305.0,133.7,133.7683,133.6512,133.7,5305.0
2024-04-15 14:30:00,136.95,137.08,136.92,137.07,7235.0,133.661,133.7879,133.6317,133.7781,7235.0
2024-04-15 14:35:00,137.04,137.35,137.04,137.24,8570.0,133.7488,134.0514,133.7488,133.944,8570.0
2024-04-15 14:40:00,137.29,137.39,137.26,137.27,4457.0,133.9928,134.0904,133.9635,133.9733,4457.0
2024-04-15 14:45:00,137.27,137.4,137.24,137.24,18367.0,133.9733,134.1002,133.944,133.944,18367.0
2024-04-15 14:50:00,137.23,137.3,137.17,137.18,6096.0,133.9343,134.0026,133.8757,133.8855,6096.0
2024-04-15 14:55:00,137.19,137.38,137.16,137.29,19482.0,133.8952,134.0807,133.8659,133.9928,19482.0
2024-04-15 15:00:00,137.27,137.41,137.22,137.27,9075.0,133.9733,134.1099,133.9245,133.9733,9075.0
2024-04-15 15:05:00,137.26,137.32,137.22,137.28,8588.0,133.9635,134.0221,133.9245,133.9831,8588.0
2024-04-15 15:10:00,137.28,137.31,137.11,137.11,5658.0,133.9831,134.0123,133.8171,133.8171,5658.0
2024-04-15 15:15:00,137.1,137.15,136.9,136.9,8478.0,133.8074,133.8562,133.6122,133.6122,8478.0
2024-04-15 15:20:00,136.93,137.28,136.92,137.2,24491.0,133.6415,133.9831,133.6317,133.905,24491.0
2024-04-15 15:25:00,137.18,137.25,137.14,137.14,8909.0,133.8855,133.9538,133.8464,133.8464,8909.0
2024-04-15 15:30:00,137.16,137.44,137.13,137.4,18094.0,133.8659,134.1392,133.8367,134.1002,18094.0
2024-04-15 15:35:00,137.41,137.42,137.35,137.37,14558.0,134.1099,134.1197,134.0514,134.0709,14558.0
2024-04-15 15:40:00,137.39,137.39,137.23,137.3,42336.0,134.0904,134.0904,133.9343,134.0026,42336.0
2024-04-15 15:45:00,137.29,137.51,137.27,137.51,50137.0,133.9928,134.2075,133.9733,134.2075,50137.0
2024-04-15 15:50:00,137.49,137.56,137.42,137.56,65814.0,134.188,134.2563,134.1197,134.2563,65814.0
2024-04-15 15:55:00,137.55,137.8,137.52,137.66,320318.0,134.2466,134.4906,134.2173,134.3539,320318.0
2024-04-16 09:30:00,137.53,137.87,137.13,137.58,17295.0,134.227,134.5589,133.8367,134.2758,17295.0
2024-04-16 09:35:00,137.62,137.99,137.57,137.97,9407.0,134.3149,134.676,134.2661,134.6565,9407.0
2024-04-16 09:40:00,137.91,137.91,137.44,137.46,5459.0,134.5979,134.5979,134.1392,134.1587,5459.0
2024-04-16 09:45:00,137.38,137.38,137.29,137.31,3250.0,134.0807,134.0807,133.9928,134.0123,3250.0
2024-04-16 09:50:00,137.35,137.37,136.93,136.97,4090.0,134.0514,134.0709,133.6415,133.6805,4090.0
2024-04-16 09:55:00,137.04,137.06,136.79,137.0,8105.0,133.7488,133.7683,133.5048,133.7098,8105.0
2024-04-16 10:00:00,136.99,137.0,136.82,136.84,7257.0,133.7,133.7098,133.5341,133.5536,7257.0
2024-04-16 10:05:00,136.86,137.21,136.81,137.2,20343.0,133.5731,133.9147,133.5243,133.905,20343.0
2024-04-16 10:10:00,137.14,137.28,137.14,137.15,6820.0,133.8464,133.9831,133.8464,133.8562,6820.0
2024-04-16 10:15:00,137.17,137.26,137.12,137.22,5975.0,133.8757,133.9635,133.8269,133.9245,5975.0
2024-04-16 10:20:00,137.24,137.33,137.19,137.3,12534.0,133.944,134.0319,133.8952,134.0026,12534.0
2024-04-16 10:25:00,137.28,137.36,137.19,137.19,6499.0,133.9831,134.0611,133.8952,133.8952,6499.0
2024-04-16 10:30:00,137.22,137.46,137.2,137.44,6105.0,133.9245,134.1587,133.905,134.1392,6105.0
2024-04-16 10:35:00,137.43,137.45,137.3,137.35,6596.0,134.1295,134.149,134.0026,134.0514,6596.0
2024-04-16 10:40:00,137.36,137.48,137.36,137.41,8836.0,134.0611,134.1782,134.0611,134.1099,8836.0
2024-04-16 10:45:00,137.42,137.61,137.35,137.49,29158.0,134.1197,134.3051,134.0514,134.188,29158.0
2024-04-16 10:50:00,137.48,137.6,137.32,137.46,58130.0,134.1782,134.2954,134.0221,134.1587,58130.0
2024-04-16 10:55:00,137.45,137.76,137.39,137.75,11596.0,134.149,134.4515,134.0904,134.4418,11596.0
2024-04-16 11:00:00,137.75,137.86,137.72,137.86,5525.0,134.4418,134.5491,134.4125,134.5491,5525.0
2024-04-16 11:05:00,137.85,137.89,137.69,137.78,6350.0,134.5394,134.5784,134.3832,134.471,6350.0
2024-04-16 11:10:00,137.79,137.8,137.63,137.64,5966.0,134.4808,134.4906,134.3246,134.3344,5966.0
2024-04-16 11:15:00,137.64,137.7,137.62,137.68,7131.0,134.3344,134.393,134.3149,134.3734,7131.0
2024-04-16 11:20:00,137.69,137.69,137.55,137.61,3662.0,134.3832,134.3832,134.2466,134.3051,3662.0
2024-04-16 11:25:00,137.59,137.61,137.48,137.54,3741.0,134.2856,134.3051,134.1782,134.2368,3741.0
2024-04-16 11:30:00,137.51,137.66,137.5,137.65,8124.0,134.2075,134.3539,134.1978,134.3442,8124.0
2024-04-16 11:35:00,137.65,137.68,137.61,137.65,3922.0,134.3442,134.3734,134.3051,134.3442,3922.0
2024-04-16 11:40:00,137.66,137.86,137.66,137.86,5276.0,134.3539,134.5491,134.3539,134.5491,5276.0
2024-04-16 11:45:00,137.85,138.01,137.76,137.97,11861.0,134.5394,134.6955,134.4515,134.6565,11861.0
2024-04-16 11:50:00,138.0,138.1,137.92,138.1,7256.0,134.6858,134.7834,134.6077,134.7834,7256.0
2024-04-16 11:55:00,138.09,138.17,138.07,138.12,3542.0,134.7736,134.8517,134.7541,134.8029,3542.0
2024-04-16 12:00:00,138.09,138.11,138.03,138.04,3406.0,134.7736,134.7931,134.715,134.7248,3406.0
2024-04-16 12:05:00,138.06,138.08,137.97,138.04,6431.0,134.7443,134.7638,134.6565,134.7248,6431.0
2024-04-16 12:10:00,138.09,138.11,138.02,138.1,3109.0,134.7736,134.7931,134.7053,134.7834,3109.0
2024-04-16 12:15:00,138.11,138.18,138.11,138.18,2975.0,134.7931,134.8614,134.7931,134.8614,2975.0
2024-04-16 12:20:00,138.12,138.18,138.11,138.16,2363.0,134.8029,134.8614,134.7931,134.8419,2363.0
2024-04-16 12:25:00,138.16,138.18,138.07,138.07,3505.0,134.8419,134.8614,134.7541,134.7541,3505.0
2024-04-16 12:30:00,138.07,138.13,138.05,138.12,4046.0,134.7541,134.8126,134.7346,134.8029,4046.0
2024-04-16 12:35:00,138.09,138.14,138.08,138.09,2900.0,134.7736,134.8224,134.7638,134.7736,2900.0
2024-04-16 12:40:00,138.11,138.21,138.09,138.14,2404.0,134.7931,134.8907,134.7736,134.8224,2404.0
2024-04-16 12:45:00,138.16,138.24,138.15,138.24,3803.0,134.8419,134.92,134.8322,134.92,3803.0
2024-04-16 12:50:00,138.28,138.39,138.26,138.26,9150.0,134.959,135.0664,134.9395,134.9395,9150.0
2024-04-16 12:55:00,138.22,138.24,138.17,138.17,2350.0,134.9005,134.92,134.8517,134.8517,2350.0
2024-04-16 13:00:00,138.16,138.16,137.99,137.99,3960.0,134.8419,134.8419,134.676,134.676,3960.0
2024-04-16 13:05:00,137.92,138.0,137.88,137.92,6328.0,134.6077,134.6858,134.5686,134.6077,6328.0
2024-04-16 13:10:00,137.9,137.94,137.86,137.91,6581.0,134.5882,134.6272,134.5491,134.5979,6581.0
2024-04-16 13:15:00,137.88,137.89,137.77,137.86,4871.0,134.5686,134.5784,134.4613,134.5491,4871.0
2024-04-16 13:20:00,137.87,137.9,137.77,137.77,4964.0,134.5589,134.5882,134.4613,134.4613,4964.0
2024-04-16 13:25:00,137.78,137.83,137.72,137.72,5304.0,134.471,134.5198,134.4125,134.4125,5304.0
2024-04-16 13:30:00,137.75,137.77,137.48,137.67,15022.0,134.4418,134.4613,134.1782,134.3637,15022.0
2024-04-16 13:35:00,137.71,137.89,137.66,137.7,6873.0,134.4027,134.5784,134.3539,134.393,6873.0
2024-04-16 13:40:00,137.73,137.86,137.61,137.64,29302.0,134.4222,134.5491,134.3051,134.3344,29302.0
2024-04-16 13:45:00,137.71,137.76,137.49,137.5,8463.0,134.4027,134.4515,134.188,134.1978,8463.0
2024-04-16 13:50:00,137.5,137.65,137.4,137.6,6504.0,134.1978,134.3442,134.1002,134.2954,6504.0
2024-04-16 13:55:00,137.6,137.84,137.54,137.83,15027.0,134.2954,134.5296,134.2368,134.5198,15027.0
2024-04-16 14:00:00,137.83,137.94,137.78,137.94,3804.0,134.5198,134.6272,134.471,134.6272,3804.0
2024-04-16 14:05:00,137.91,138.37,137.89,138.37,5804.0,134.5979,135.0469,134.5784,135.0469,5804.0
2024-04-16 14:10:00,138.33,138.34,138.09,138.09,3373.0,135.0078,135.0176,134.7736,134.7736,3373.0
2024-04-16 14:15:00,138.03,138.06,137.82,137.85,5105.0,134.715,134.7443,134.5101,134.5394,5105.0
2024-04-16 14:20:00,137.84,137.89,137.64,137.72,4863.0,134.5296,134.5784,134.3344,134.4125,4863.0
2024-04-16 14:25:00,137.73,137.86,137.64,137.74,7864.0,134.4222,134.5491,134.3344,134.432,7864.0
2024-04-16 14:30:00,137.75,137.91,137.66,137.91,5967.0,134.4418,134.5979,134.3539,134.5979,5967.0
2024-04-16 14:35:00,137.88,138.0,137.82,137.87,15249.0,134.5686,134.6858,134.5101,134.5589,15249.0
2024-04-16 14:40:00,137.91,138.03,137.88,137.97,5233.0,134.5979,134.715,134.5686,134.6565,5233.0
2024-04-16 14:45:00,137.96,137.99,137.87,137.91,4162.0,134.6467,134.676,134.5589,134.5979,4162.0
2024-04-16 14:50:00,137.88,138.1,137.87,138.06,7572.0,134.5686,134.7834,134.5589,134.7443,7572.0
2024-04-16 14:55:00,138.05,138.08,137.98,138.06,6902.0,134.7346,134.7638,134.6662,134.7443,6902.0
2024-04-16 15:00:00,138.08,138.11,137.84,137.9,7990.0,134.7638,134.7931,134.5296,134.5882,7990.0
2024-04-16 15:05:00,137.87,137.92,137.83,137.88,6402.0,134.5589,134.6077,134.5198,134.5686,6402.0
2024-04-16 15:10:00,137.86,137.88,137.73,137.73,6954.0,134.5491,134.5686,134.4222,134.4222,6954.0
2024-04-16 15:15:00,137.73,138.06,137.72,138.06,18498.0,134.4222,134.7443,134.4125,134.7443,18498.0
2024-04-16 15:20:00,138.05,138.13,138.03,138.12,8129.0,134.7346,134.8126,134.715,134.8029,8129.0
2024-04-16 15:25:00,138.13,138.38,138.13,138.35,7036.0,134.8126,135.0566,134.8126,135.0274,7036.0
2024-04-16 15:30:00,138.31,138.31,137.84,137.87,12438.0,134.9883,134.9883,134.5296,134.5589,12438.0
2024-04-16 15:35:00,137.87,137.93,137.78,137.92,14830.0,134.5589,134.6174,134.471,134.6077,14830.0
2024-04-16 15:40:00,137.91,137.98,137.82,137.91,31107.0,134.5979,134.6662,134.5101,134.5979,31107.0
2024-04-16 15:45:00,137.92,138.08,137.91,138.06,26295.0,134.6077,134.7638,134.5979,134.7443,26295.0
2024-04-16 15:50:00,138.05,138.16,137.95,138.04,48035.0,134.7346,134.8419,134.637,134.7248,48035.0
2024-04-16 15:55:00,138.05,138.14,137.95,138.01,169438.0,134.7346,134.8224,134.637,134.6955,169438.0
2024-04-17 09:30:00,138.56,138.88,138.22,138.22,7787.0,135.2323,135.5446,134.9005,134.9005,7787.0
2024-04-17 09:35:00,138.02,138.15,138.02,138.15,685.0,134.7053,134.8322,134.7053,134.8322,685.0
2024-04-17 09:40:00,138.01,138.13,137.95,138.13,2255.0,134.6955,134.8126,134.637,134.8126,2255.0
2024-04-17 09:45:00,138.06,138.24,138.02,138.24,2083.0,134.7443,134.92,134.7053,134.92,2083.0
2024-04-17 09:50:00,138.3,138.43,138.28,138.38,2655.0,134.9786,135.1054,134.959,135.0566,2655.0
2024-04-17 09:55:00,138.31,138.32,138.04,138.05,3801.0,134.9883,134.9981,134.7248,134.7346,3801.0
2024-04-17 10:00:00,138.05,138.06,137.92,137.92,4375.0,134.7346,134.7443,134.6077,134.6077,4375.0
2024-04-17 10:05:00,137.98,138.23,137.98,138.22,4146.0,134.6662,134.9102,134.6662,134.9005,4146.0
2024-04-17 10:10:00,138.24,138.36,138.24,138.26,5284.0,134.92,135.0371,134.92,134.9395,5284.0
2024-04-17 10:15:00,138.32,138.46,138.32,138.45,3756.0,134.9981,135.1347,134.9981,135.125,3756.0
2024-04-17 10:20:00,138.39,138.5,138.28,138.34,8512.0,135.0664,135.1738,134.959,135.0176,8512.0
2024-04-17 10:25:00,138.43,138.55,138.36,138.36,52949.0,135.1054,135.2226,135.0371,135.0371,52949.0
2024-04-17 10:30:00,138.36,138.39,138.29,138.37,2270.0,135.0371,135.0664,134.9688,135.0469,2270.0
2024-04-17 10:35:00,138.4,138.41,138.11,138.14,3817.0,135.0762,135.0859,134.7931,134.8224,3817.0
2024-04-17 10:40:00,138.08,138.22,138.06,138.09,4183.0,134.7638,134.9005,134.7443,134.7736,4183.0
2024-04-17 10:45:00,138.08,138.08,137.83,137.88,2934.0,134.7638,134.7638,134.5198,134.5686,2934.0
2024-04-17 10:50:00,137.81,137.82,137.48,137.67,4778.0,134.5003,134.5101,134.1782,134.3637,4778.0
2024-04-17 10:55:00,137.69,137.78,137.59,137.62,6774.0,134.3832,134.471,134.2856,134.3149,6774.0
2024-04-17 11:00:00,137.67,137.76,137.61,137.71,3366.0,134.3637,134.4515,134.3051,134.4027,3366.0
2024-04-17 11:05:00,137.71,137.71,137.54,137.54,2031.0,134.4027,134.4027,134.2368,134.2368,2031.0
2024-04-17 11:10:00,137.55,137.7,137.49,137.58,7831.0,134.2466,134.393,134.188,134.2758,7831.0
2024-04-17 11:15:00,137.59,137.68,137.57,137.6,3464.0,134.2856,134.3734,134.2661,134.2954,3464.0
2024-04-17 11:20:00,137.6,137.64,137.55,137.55,2323.0,134.2954,134.3344,134.2466,134.2466,2323.0
2024-04-17 11:25:00,137.58,137.63,137.5,137.5,4450.0,134.2758,134.3246,134.1978,134.1978,4450.0
2024-04-17 11:30:00,137.5,137.57,137.44,137.5,28857.0,134.1978,134.2661,134.1392,134.1978,28857.0
2024-04-17 11:35:00,137.47,137.63,137.46,137.61,11124.0,134.1685,134.3246,134.1587,134.3051,11124.0
2024-04-17 11:40:00,137.62,137.62,137.5,137.56,9796.0,134.3149,134.3149,134.1978,134.2563,9796.0
2024-04-17 11:45:00,137.52,137.56,137.41,137.55,6110.0,134.2173,134.2563,134.1099,134.2466,6110.0
2024-04-17 11:50:00,137.49,137.57,137.42,137.57,2184.0,134.188,134.2661,134.1197,134.2661,2184.0
2024-04-17 11:55:00,137.56,137.61,137.53,137.55,3926.0,134.2563,134.3051,134.227,134.2466,3926.0
2024-04-17 12:00:00,137.59,137.61,137.49,137.56,7283.0,134.2856,134.3051,134.188,134.2563,7283.0
2024-04-17 12:05:00,137.53,137.54,137.42,137.47,7179.0,134.227,134.2368,134.1197,134.1685,7179.0
2024-04-17 12:10:00,137.53,137.6,137.51,137.56,3715.0,134.227,134.2954,134.2075,134.2563,3715.0
2024-04-17 12:15:00,137.55,137.56,137.46,137.47,2022.0,134.2466,134.2563,134.1587,134.1685,2022.0
2024-04-17 12:20:00,137.52,137.55,137.43,137.53,6616.0,134.2173,134.2466,134.1295,134.227,6616.0
2024-04-17 12:25:00,137.54,137.54,137.42,137.44,4602.0,134.2368,134.2368,134.1197,134.1392,4602.0
2024-04-17 12:30:00,137.39,137.46,137.36,137.45,2200.0,134.0904,134.1587,134.0611,134.149,2200.0
2024-04-17 12:35:00,137.43,137.49,137.37,137.49,2133.0,134.1295,134.188,134.0709,134.188,2133.0
2024-04-17 12:40:00,137.47,137.57,137.43,137.5,5500.0,134.1685,134.2661,134.1295,134.1978,5500.0
2024-04-17 12:45:00,137.5,137.66,137.46,137.66,4569.0,134.1978,134.3539,134.1587,134.3539,4569.0
2024-04-17 12:50:00,137.69,137.78,137.62,137.69,2562.0,134.3832,134.471,134.3149,134.3832,2562.0
2024-04-17 12:55:00,137.69,137.77,137.65,137.74,2921.0,134.3832,134.4613,134.3442,134.432,2921.0
2024-04-17 13:00:00,137.72,137.84,137.65,137.84,5273.0,134.4125,134.5296,134.3442,134.5296,5273.0
2024-04-17 13:05:00,137.86,137.88,137.67,137.8,4538.0,134.5491,134.5686,134.3637,134.4906,4538.0
2024-04-17 13:10:00,137.82,137.82,137.66,137.68,2338.0,134.5101,134.5101,134.3539,134.3734,2338.0
2024-04-17 13:15:00,137.68,137.79,137.62,137.74,5260.0,134.3734,134.4808,134.3149,134.432,5260.0
2024-04-17 13:20:00,137.74,137.84,137.71,137.84,3580.0,134.432,134.5296,134.4027,134.5296,3580.0
2024-04-17 13:25:00,137.84,137.86,137.78,137.86,3177.0,134.5296,134.5491,134.471,134.5491,3177.0
2024-04-17 13:30:00,137.86,137.87,137.62,137.62,8260.0,134.5491,134.5589,134.3149,134.3149,8260.0
2024-04-17 13:35:00,137.64,137.66,137.51,137.51,4716.0,134.3344,134.3539,134.2075,134.2075,4716.0
2024-04-17 13:40:00,137.53,137.61,137.51,137.61,5705.0,134.227,134.3051,134.2075,134.3051,5705.0
2024-04-17 13:45:00,137.57,137.64,137.53,137.64,19908.0,134.2661,134.3344,134.227,134.3344,19908.0
2024-04-17 13:50:00,137.66,137.8,137.6,137.8,6860.0,134.3539,134.4906,134.2954,134.4906,6860.0
2024-04-17 13:55:00,137.81,137.93,137.81,137.88,11781.0,134.5003,134.6174,134.5003,134.5686,11781.0
2024-04-17 14:00:00,137.88,137.92,137.82,137.92,6258.0,134.5686,134.6077,134.5101,134.6077,6258.0
2024-04-17 14:05:00,137.92,137.92,137.73,137.75,5724.0,134.6077,134.6077,134.4222,134.4418,5724.0
2024-04-17 14:10:00,137.74,137.74,137.58,137.58,6693.0,134.432,134.432,134.2758,134.2758,6693.0
2024-04-17 14:15:00,137.66,137.72,137.56,137.69,6096.0,134.3539,134.4125,134.2563,134.3832,6096.0
2024-04-17 14:20:00,137.69,137.8,137.63,137.74,5231.0,134.3832,134.4906,134.3246,134.432,5231.0
2024-04-17 14:25:00,137.72,137.77,137.64,137.73,4226.0,134.4125,134.4613,134.3344,134.4222,4226.0
2024-04-17 14:30:00,137.64,137.74,137.61,137.74,4751.0,134.3344,134.432,134.3051,134.432,4751.0
2024-04-17 14:35:00,137.75,137.79,137.66,137.79,5051.0,134.4418,134.4808,134.3539,134.4808,5051.0
2024-04-17 14:40:00,137.78,138.04,137.78,138.04,3124.0,134.471,134.7248,134.471,134.7248,3124.0
2024-04-17 14:45:00,138.05,138.16,138.04,138.09,8421.0,134.7346,134.8419,134.7248,134.7736,8421.0
2024-04-17 14:50:00,138.12,138.14,137.91,137.94,7648.0,134.8029,134.8224,134.5979,134.6272,7648.0
2024-04-17 14:55:00,137.94,138.09,137.94,137.97,10316.0,134.6272,134.7736,134.6272,134.6565,10316.0
2024-04-17 15:00:00,137.97,137.99,137.94,137.97,6361.0,134.6565,134.676,134.6272,134.6565,6361.0
2024-04-17 15:05:00,138.0,138.0,137.86,137.88,6459.0,134.6858,134.6858,134.5491,134.5686,6459.0
2024-04-17 15:10:00,137.89,138.04,137.85,137.91,21114.0,134.5784,134.7248,134.5394,134.5979,21114.0
2024-04-17 15:15:00,137.9,138.15,137.89,138.14,6747.0,134.5882,134.8322,134.5784,134.8224,6747.0
2024-04-17 15:20:00,138.12,138.25,138.05,138.18,9966.0,134.8029,134.9298,134.7346,134.8614,9966.0
2024-04-17 15:25:00,138.17,138.27,138.12,138.17,8015.0,134.8517,134.9493,134.8029,134.8517,8015.0
2024-04-17 15:30:00,138.19,138.24,137.96,138.0,14862.0,134.8712,134.92,134.6467,134.6858,14862.0
2024-04-17 15:35:00,138.03,138.04,137.82,137.87,10892.0,134.715,134.7248,134.5101,134.5589,10892.0
2024-04-17 15:40:00,137.85,138.02,137.83,137.92,19010.0,134.5394,134.7053,134.5198,134.6077,19010.0
2024-04-17 15:45:00,137.94,138.06,137.91,137.93,25497.0,134.6272,134.7443,134.5979,134.6174,25497.0
2024-04-17 15:50:00,137.96,138.15,137.8,138.11,55711.0,134.6467,134.8322,134.4906,134.7931,55711.0
2024-04-17 15:55:00,138.11,138.12,137.8,137.84,133214.0,134.7931,134.8029,134.4906,134.5296,133214.0
2024-04-18 09:30:00,137.85,138.33,137.62,138.27,12113.0,134.5394,135.0078,134.3149,134.9493,12113.0
2024-04-18 09:35:00,138.23,138.24,137.9,138.21,2693.0,134.9102,134.92,134.5882,134.8907,2693.0
2024-04-18 09:40:00,138.13,138.13,137.76,137.77,4562.0,134.8126,134.8126,134.4515,134.4613,4562.0
2024-04-18 09:45:00,137.87,137.87,137.69,137.74,22684.0,134.5589,134.5589,134.3832,134.432,22684.0
2024-04-18 09:50:00,137.74,138.08,137.73,138.08,3062.0,134.432,134.7638,134.4222,134.7638,3062.0
2024-04-18 09:55:00,138.12,138.12,137.91,138.03,9975.0,134.8029,134.8029,134.5979,134.715,9975.0
2024-04-18 10:00:00,138.03,138.07,137.94,138.0,11293.0,134.715,134.7541,134.6272,134.6858,11293.0
2024-04-18 10:05:00,138.0,138.01,137.69,137.8,7264.0,134.6858,134.6955,134.3832,134.4906,7264.0
2024-04-18 10:10:00,137.82,137.82,137.54,137.81,40951.0,134.5101,134.5101,134.2368,134.5003,40951.0
2024-04-18 10:15:00,137.82,137.95,137.78,137.88,3892.0,134.5101,134.637,134.471,134.5686,3892.0
2024-04-18 10:20:00,137.87,137.87,137.64,137.7,2270.0,134.5589,134.5589,134.3344,134.393,2270.0
2024-04-18 10:25:00,137.67,137.77,137.58,137.67,2870.0,134.3637,134.4613,134.2758,134.3637,2870.0
2024-04-18 10:30:00,137.67,137.69,137.52,137.53,2977.0,134.3637,134.3832,134.2173,134.227,2977.0
2024-04-18 10:35:00,137.47,137.48,137.39,137.4,2448.0,134.1685,134.1782,134.0904,134.1002,2448.0
2024-04-18 10:40:00,137.35,137.39,137.25,137.31,20661.0,134.0514,134.0904,133.9538,134.0123,20661.0
2024-04-18 10:45:00,137.3,137.44,137.3,137.36,4611.0,134.0026,134.1392,134.0026,134.0611,4611.0
2024-04-18 10:50:00,137.36,137.52,137.33,137.4,18981.0,134.0611,134.2173,134.0319,134.1002,18981.0
2024-04-18 10:55:00,137.4,137.58,137.39,137.58,2645.0,134.1002,134.2758,134.0904,134.2758,2645.0
2024-04-18 11:00:00,137.61,137.75,137.57,137.68,7577.0,134.3051,134.4418,134.2661,134.3734,7577.0
2024-04-18 11:05:00,137.68,137.72,137.51,137.54,2683.0,134.3734,134.4125,134.2075,134.2368,2683.0
2024-04-18 11:10:00,137.57,137.68,137.54,137.68,4241.0,134.2661,134.3734,134.2368,134.3734,4241.0
2024-04-18 11:15:00,137.7,137.71,137.58,137.61,3827.0,134.393,134.4027,134.2758,134.3051,3827.0
2024-04-18 11:20:00,137.6,137.69,137.6,137.69,2575.0,134.2954,134.3832,134.2954,134.3832,2575.0
2024-04-18 11:25:00,137.66,137.87,137.62,137.71,8024.0,134.3539,134.5589,134.3149,134.4027,8024.0
2024-04-18 11:30:00,137.69,137.82,137.64,137.72,4450.0,134.3832,134.5101,134.3344,134.4125,4450.0
2024-04-18 11:35:00,137.69,137.73,137.53,137.53,3487.0,134.3832,134.4222,134.227,134.227,3487.0
2024-04-18 11:40:00,137.51,137.55,137.47,137.52,9773.0,134.2075,134.2466,134.1685,134.2173,9773.0
2024-04-18 11:45:00,137.51,137.53,137.43,137.52,21107.0,134.2075,134.227,134.1295,134.2173,21107.0
2024-04-18 11:50:00,137.5,137.51,137.33,137.41,6188.0,134.1978,134.2075,134.0319,134.1099,6188.0
2024-04-18 11:55:00,137.41,137.62,137.37,137.61,13510.0,134.1099,134.3149,134.0709,134.3051,13510.0
2024-04-18 12:00:00,137.63,137.78,137.62,137.67,6529.0,134.3246,134.471,134.3149,134.3637,6529.0
2024-04-18 12:05:00,137.69,137.79,137.61,137.78,4870.0,134.3832,134.4808,134.3051,134.471,4870.0
2024-04-18 12:10:00,137.76,137.84,137.72,137.81,14749.0,134.4515,134.5296,134.4125,134.5003,14749.0
2024-04-18 12:15:00,137.8,137.82,137.72,137.79,5584.0,134.4906,134.5101,134.4125,134.4808,5584.0
2024-04-18 12:20:00,137.77,137.82,137.7,137.71,2452.0,134.4613,134.5101,134.393,134.4027,2452.0
2024-04-18 12:25:00,137.68,137.8,137.63,137.79,5662.0,134.3734,134.4906,134.3246,134.4808,5662.0
2024-04-18 12:30:00,137.74,137.78,137.65,137.72,6418.0,134.432,134.471,134.3442,134.4125,6418.0
2024-04-18 12:35:00,137.69,137.85,137.69,137.84,9162.0,134.3832,134.5394,134.3832,134.5296,9162.0
2024-04-18 12:40:00,137.86,137.88,137.76,137.88,2969.0,134.5491,134.5686,134.4515,134.5686,2969.0
2024-04-18 12:45:00,137.88,137.91,137.77,137.81,5836.0,134.5686,134.5979,134.4613,134.5003,5836.0
2024-04-18 12:50:00,137.76,137.78,137.64,137.65,3852.0,134.4515,134.471,134.3344,134.3442,3852.0
2024-04-18 12:55:00,137.65,137.75,137.57,137.57,5812.0,134.3442,134.4418,134.2661,134.2661,5812.0
2024-04-18 13:00:00,137.57,137.65,137.52,137.57,5154.0,134.2661,134.3442,134.2173,134.2661,5154.0
2024-04-18 13:05:00,137.59,137.59,137.39,137.51,11384.0,134.2856,134.2856,134.0904,134.2075,11384.0
2024-04-18 13:10:00,137.49,137.52,137.36,137.36,4420.0,134.188,134.2173,134.0611,134.0611,4420.0
2024-04-18 13:15:00,137.39,137.39,137.2,137.27,24451.0,134.0904,134.0904,133.905,133.9733,24451.0
2024-04-18 13:20:00,137.3,137.3,137.17,137.24,9130.0,134.0026,134.0026,133.8757,133.944,9130.0
2024-04-18 13:25:00,137.25,137.34,137.16,137.34,13186.0,133.9538,134.0416,133.8659,134.0416,13186.0
2024-04-18 13:30:00,137.33,137.42,137.3,137.35,7279.0,134.0319,134.1197,134.0026,134.0514,7279.0
2024-04-18 13:35:00,137.42,137.51,137.4,137.49,5141.0,134.1197,134.2075,134.1002,134.188,5141.0
2024-04-18 13:40:00,137.51,137.56,137.39,137.46,3385.0,134.2075,134.2563,134.0904,134.1587,3385.0
2024-04-18 13:45:00,137.47,137.6,137.47,137.55,4360.0,134.1685,134.2954,134.1685,134.2466,4360.0
2024-04-18 13:50:00,137.54,137.56,137.45,137.46,1637.0,134.2368,134.2563,134.149,134.1587,1637.0
2024-04-18 13:55:00,137.49,137.6,137.49,137.6,3991.0,134.188,134.2954,134.188,134.2954,3991.0
2024-04-18 14:00:00,137.57,137.6,137.49,137.49,4949.0,134.2661,134.2954,134.188,134.188,4949.0
2024-04-18 14:05:00,137.47,137.48,137.33,137.33,3130.0,134.1685,134.1782,134.0319,134.0319,3130.0
2024-04-18 14:10:00,137.38,137.42,137.3,137.42,6653.0,134.0807,134.1197,134.0026,134.1197,6653.0
2024-04-18 14:15:00,137.38,137.51,137.37,137.47,5013.0,134.0807,134.2075,134.0709,134.1685,5013.0
2024-04-18 14:20:00,137.48,137.64,137.45,137.6,6362.0,134.1782,134.3344,134.149,134.2954,6362.0
2024-04-18 14:25:00,137.6,137.76,137.51,137.51,11112.0,134.2954,134.4515,134.2075,134.2075,11112.0
2024-04-18 14:30:00,137.56,137.58,137.39,137.41,26458.0,134.2563,134.2758,134.0904,134.1099,26458.0
2024-04-18 14:35:00,137.43,137.53,137.43,137.48,4624.0,134.1295,134.227,134.1295,134.1782,4624.0
2024-04-18 14:40:00,137.47,137.6,137.45,137.58,4902.0,134.1685,134.2954,134.149,134.2758,4902.0
2024-04-18 14:45:00,137.58,137.64,137.44,137.46,12078.0,134.2758,134.3344,134.1392,134.1587,12078.0
2024-04-18 14:50:00,137.43,137.45,137.31,137.37,5901.0,134.1295,134.149,134.0123,134.0709,5901.0
2024-04-18 14:55:00,137.37,137.39,137.32,137.34,4114.0,134.0709,134.0904,134.0221,134.0416,4114.0
2024-04-18 15:00:00,137.31,137.43,137.31,137.32,8419.0,134.0123,134.1295,134.0123,134.0221,8419.0
2024-04-18 15:05:00,137.31,137.41,137.29,137.41,10577.0,134.0123,134.1099,133.9928,134.1099,10577.0
2024-04-18 15:10:00,137.41,137.6,137.41,137.57,38674.0,134.1099,134.2954,134.1099,134.2661,38674.0
2024-04-18 15:15:00,137.58,137.7,137.52,137.54,44287.0,134.2758,134.393,134.2173,134.2368,44287.0
2024-04-18 15:20:00,137.56,137.68,137.52,137.68,5077.0,134.2563,134.3734,134.2173,134.3734,5077.0
2024-04-18 15:25:00,137.67,137.8,137.61,137.78,3907.0,134.3637,134.4906,134.3051,134.471,3907.0
2024-04-18 15:30:00,137.83,137.86,137.79,137.86,8361.0,134.5198,134.5491,134.4808,134.5491,8361.0
2024-04-18 15:35:00,137.86,137.86,137.67,137.68,9700.0,134.5491,134.5491,134.3637,134.3734,9700.0
2024-04-18 15:40:00,137.68,137.98,137.66,137.98,15430.0,134.3734,134.6662,134.3539,134.6662,15430.0
2024-04-18 15:45:00,137.95,137.95,137.81,137.87,21238.0,134.637,134.637,134.5003,134.5589,21238.0
2024-04-18 15:50:00,137.86,138.03,137.84,137.85,36130.0,134.5491,134.715,134.5296,134.5394,36130.0
2024-04-18 15:55:00,137.87,137.95,137.74,137.8,123614.0,134.5589,134.637,134.432,134.4906,123614.0
2024-04-19 09:30:00,138.73,138.73,138.12,138.18,71879.0,135.3982,135.3982,134.8029,134.8614,71879.0
2024-04-19 09:35:00,138.33,138.63,138.27,138.62,3486.0,135.0078,135.3006,134.9493,135.2909,3486.0
2024-04-19 09:40:00,138.55,138.55,138.18,138.41,1546.0,135.2226,135.2226,134.8614,135.0859,1546.0
2024-04-19 09:45:00,138.46,138.51,138.21,138.22,1786.0,135.1347,135.1835,134.8907,134.9005,1786.0
2024-04-19 09:50:00,138.3,138.3,138.25,138.25,1573.0,134.9786,134.9786,134.9298,134.9298,1573.0
2024-04-19 09:55:00,138.19,138.25,138.15,138.21,1110.0,134.8712,134.9298,134.8322,134.8907,1110.0
2024-04-19 10:00:00,138.25,138.35,138.12,138.13,3501.0,134.9298,135.0274,134.8029,134.8126,3501.0
2024-04-19 10:05:00,138.13,138.2,138.0,138.03,19839.0,134.8126,134.881,134.6858,134.715,19839.0
2024-04-19 10:10:00,137.99,138.07,137.83,138.06,51900.0,134.676,134.7541,134.5198,134.7443,51900.0
2024-04-19 10:15:00,138.15,138.3,138.05,138.22,8676.0,134.8322,134.9786,134.7346,134.9005,8676.0
2024-04-19 10:20:00,138.28,138.39,138.22,138.29,2550.0,134.959,135.0664,134.9005,134.9688,2550.0
2024-04-19 10:25:00,138.22,138.49,138.17,138.49,7153.0,134.9005,135.164,134.8517,135.164,7153.0
2024-04-19 10:30:00,138.49,138.49,138.32,138.32,3895.0,135.164,135.164,134.9981,134.9981,3895.0
2024-04-19 10:35:00,138.33,138.42,138.31,138.37,8228.0,135.0078,135.0957,134.9883,135.0469,8228.0
2024-04-19 10:40:00,138.37,138.46,138.33,138.46,1982.0,135.0469,135.1347,135.0078,135.1347,1982.0
2024-04-19 10:45:00,138.47,138.57,138.47,138.57,1729.0,135.1445,135.2421,135.1445,135.2421,1729.0
2024-04-19 10:50:00,138.56,138.61,138.49,138.51,4698.0,135.2323,135.2811,135.164,135.1835,4698.0
2024-04-19 10:55:00,138.54,138.58,138.46,138.47,3475.0,135.2128,135.2518,135.1347,135.1445,3475.0
2024-04-19 11:00:00,138.47,138.52,138.43,138.43,3287.0,135.1445,135.1933,135.1054,135.1054,3287.0
2024-04-19 11:05:00,138.49,138.54,138.47,138.53,3529.0,135.164,135.2128,135.1445,135.203,3529.0
2024-04-19 11:10:00,138.51,138.56,138.47,138.54,3988.0,135.1835,135.2323,135.1445,135.2128,3988.0
2024-04-19 11:15:00,138.51,138.51,138.42,138.47,2623.0,135.1835,135.1835,135.0957,135.1445,2623.0
2024-04-19 11:20:00,138.41,138.48,138.36,138.47,3037.0,135.0859,135.1542,135.0371,135.1445,3037.0
2024-04-19 11:25:00,138.48,138.68,138.48,138.68,2951.0,135.1542,135.3494,135.1542,135.3494,2951.0
2024-04-19 11:30:00,138.63,138.65,138.55,138.61,2695.0,135.3006,135.3202,135.2226,135.2811,2695.0
2024-04-19 11:35:00,138.62,138.66,138.58,138.58,5537.0,135.2909,135.3299,135.2518,135.2518,5537.0
2024-04-19 11:40:00,138.59,138.61,138.39,138.39,12739.0,135.2616,135.2811,135.0664,135.0664,12739.0
2024-04-19 11:45:00,138.41,138.45,138.35,138.38,6100.0,135.0859,135.125,135.0274,135.0566,6100.0
2024-04-19 11:50:00,138.39,138.43,138.32,138.32,8840.0,135.0664,135.1054,134.9981,134.9981,8840.0
2024-04-19 11:55:00,138.3,138.3,138.16,138.18,5379.0,134.9786,134.9786,134.8419,134.8614,5379.0
2024-04-19 12:00:00,138.18,138.18,138.05,138.14,11265.0,134.8614,134.8614,134.7346,134.8224,11265.0
2024-04-19 12:05:00,138.17,138.19,138.05,138.18,6977.0,134.8517,134.8712,134.7346,134.8614,6977.0
2024-04-19 12:10:00,138.13,138.13,137.97,137.99,18793.0,134.8126,134.8126,134.6565,134.676,18793.0
2024-04-19 12:15:00,137.99,138.09,137.96,138.02,41762.0,134.676,134.7736,134.6467,134.7053,41762.0
2024-04-19 12:20:00,138.02,138.11,137.84,137.93,45037.0,134.7053,134.7931,134.5296,134.6174,45037.0
2024-04-19 12:25:00,137.96,138.06,137.93,137.93,8449.0,134.6467,134.7443,134.6174,134.6174,8449.0
2024-04-19 12:30:00,137.92,138.1,137.92,138.1,4213.0,134.6077,134.7834,134.6077,134.7834,4213.0
2024-04-19 12:35:00,138.08,138.12,138.04,138.12,3301.0,134.7638,134.8029,134.7248,134.8029,3301.0
2024-04-19 12:40:00,138.08,138.28,138.07,138.24,7767.0,134.7638,134.959,134.7541,134.92,7767.0
2024-04-19 12:45:00,138.22,138.3,138.2,138.22,6025.0,134.9005,134.9786,134.881,134.9005,6025.0
2024-04-19 12:50:00,138.23,138.39,138.22,138.26,4193.0,134.9102,135.0664,134.9005,134.9395,4193.0
2024-04-19 12:55:00,138.26,138.3,138.21,138.24,2413.0,134.9395,134.9786,134.8907,134.92,2413.0
2024-04-19 13:00:00,138.25,138.38,138.24,138.35,4382.0,134.9298,135.0566,134.92,135.0274,4382.0
2024-04-19 13:05:00,138.34,138.51,138.34,138.5,4598.0,135.0176,135.1835,135.0176,135.1738,4598.0
2024-04-19 13:10:00,138.5,138.5,138.34,138.38,4113.0,135.1738,135.1738,135.0176,135.0566,4113.0
2024-04-19 13:15:00,138.39,138.43,138.33,138.41,3066.0,135.0664,135.1054,135.0078,135.0859,3066.0
2024-04-19 13:20:00,138.39,138.39,138.34,138.37,1432.0,135.0664,135.0664,135.0176,135.0469,1432.0
2024-04-19 13:25:00,138.37,138.38,138.28,138.28,1693.0,135.0469,135.0566,134.959,134.959,1693.0
2024-04-19 13:30:00,138.2,138.24,138.18,138.18,1434.0,134.881,134.92,134.8614,134.8614,1434.0
2024-04-19 13:35:00,138.19,138.33,138.19,138.21,4434.0,134.8712,135.0078,134.8712,134.8907,4434.0
2024-04-19 13:40:00,138.26,138.36,138.26,138.36,3531.0,134.9395,135.0371,134.9395,135.0371,3531.0
2024-04-19 13:45:00,138.36,138.5,138.36,138.49,3890.0,135.0371,135.1738,135.0371,135.164,3890.0
2024-04-19 13:50:00,138.51,138.59,138.47,138.59,4626.0,135.1835,135.2616,135.1445,135.2616,4626.0
2024-04-19 13:55:00,138.58,138.59,138.41,138.49,2544.0,135.2518,135.2616,135.0859,135.164,2544.0
2024-04-19 14:00:00,138.43,138.43,138.27,138.31,2923.0,135.1054,135.1054,134.9493,134.9883,2923.0
2024-04-19 14:05:00,138.33,138.45,138.32,138.39,6743.0,135.0078,135.125,134.9981,135.0664,6743.0
2024-04-19 14:10:00,138.41,138.44,138.35,138.42,3732.0,135.0859,135.1152,135.0274,135.0957,3732.0
2024-04-19 14:15:00,138.42,138.54,138.41,138.51,4318.0,135.0957,135.2128,135.0859,135.1835,4318.0
2024-04-19 14:20:00,138.53,138.62,138.52,138.61,4420.0,135.203,135.2909,135.1933,135.2811,4420.0
2024-04-19 14:25:00,138.55,138.66,138.54,138.57,5712.0,135.2226,135.3299,135.2128,135.2421,5712.0
2024-04-19 14:30:00,138.56,138.6,138.53,138.56,9386.0,135.2323,135.2714,135.203,135.2323,9386.0
2024-04-19 14:35:00,138.58,138.58,138.36,138.38,7675.0,135.2518,135.2518,135.0371,135.0566,7675.0
2024-04-19 14:40:00,138.32,138.32,138.18,138.22,17672.0,134.9981,134.9981,134.8614,134.9005,17672.0
2024-04-19 14:45:00,138.2,138.24,138.01,138.14,28836.0,134.881,134.92,134.6955,134.8224,28836.0
2024-04-19 14:50:00,138.13,138.13,137.97,138.07,6556.0,134.8126,134.8126,134.6565,134.7541,6556.0
2024-04-19 14:55:00,138.08,138.17,138.07,138.15,8713.0,134.7638,134.8517,134.7541,134.8322,8713.0
2024-04-19 15:00:00,138.16,138.19,138.06,138.18,8964.0,134.8419,134.8712,134.7443,134.8614,8964.0
2024-04-19 15:05:00,138.15,138.15,138.0,138.01,7216.0,134.8322,134.8322,134.6858,134.6955,7216.0
2024-04-19 15:10:00,137.97,138.2,137.97,138.18,13058.0,134.6565,134.881,134.6565,134.8614,13058.0
2024-04-19 15:15:00,138.15,138.18,138.11,138.17,7566.0,134.8322,134.8614,134.7931,134.8517,7566.0
2024-04-19 15:20:00,138.18,138.2,138.09,138.11,11238.0,134.8614,134.881,134.7736,134.7931,11238.0
2024-04-19 15:25:00,138.09,138.29,138.08,138.24,10299.0,134.7736,134.9688,134.7638,134.92,10299.0
2024-04-19 15:30:00,138.22,138.36,138.2,138.34,6559.0,134.9005,135.0371,134.881,135.0176,6559.0
2024-04-19 15:35:00,138.34,138.38,138.23,138.23,9436.0,135.0176,135.0566,134.9102,134.9102,9436.0
2024-04-19 15:40:00,138.24,138.29,138.14,138.19,9385.0,134.92,134.9688,134.8224,134.8712,9385.0
2024-04-19 15:45:00,138.18,138.24,138.05,138.14,37966.0,134.8614,134.92,134.7346,134.8224,37966.0
2024-04-19 15:50:00,138.14,138.31,138.09,138.3,33806.0,134.8224,134.9883,134.7736,134.9786,33806.0
2024-04-19 15:55:00,138.31,138.57,138.28,138.5,95890.0,134.9883,135.2421,134.959,135.1738,95890.0
2024-04-22 09:30:00,138.45,138.83,137.9,138.04,32289.0,135.125,135.4958,134.5882,134.7248,32289.0
2024-04-22 09:35:00,137.99,138.18,137.79,138.15,8736.0,134.676,134.8614,134.4808,134.8322,8736.0
2024-04-22 09:40:00,138.03,138.51,137.9,138.51,37319.0,134.715,135.1835,134.5882,135.1835,37319.0
2024-04-22 09:45:00,138.37,138.71,138.34,138.71,12154.0,135.0469,135.3787,135.0176,135.3787,12154.0
2024-04-22 09:50:00,138.72,138.87,138.54,138.83,9295.0,135.3885,135.5349,135.2128,135.4958,9295.0
2024-04-22 09:55:00,138.87,139.02,138.69,139.02,12699.0,135.5349,135.6813,135.3592,135.6813,12699.0
2024-04-22 10:00:00,139.07,139.07,138.89,138.89,5703.0,135.7301,135.7301,135.5544,135.5544,5703.0
2024-04-22 10:05:00,138.94,139.07,138.83,139.03,11712.0,135.6032,135.7301,135.4958,135.691,11712.0
2024-04-22 10:10:00,139.0,139.0,138.74,138.77,4790.0,135.6617,135.6617,135.408,135.4373,4790.0
2024-04-22 10:15:00,138.77,138.95,138.74,138.89,8928.0,135.4373,135.6129,135.408,135.5544,8928.0
2024-04-22 10:20:00,138.89,139.06,138.82,139.04,10459.0,135.5544,135.7203,135.4861,135.7008,10459.0
2024-04-22 10:25:00,139.02,139.07,138.98,139.0,15066.0,135.6813,135.7301,135.6422,135.6617,15066.0
2024-04-22 10:30:00,138.98,139.0,138.92,138.92,6068.0,135.6422,135.6617,135.5837,135.5837,6068.0
2024-04-22 10:35:00,138.95,138.97,138.69,138.74,11450.0,135.6129,135.6325,135.3592,135.408,11450.0
2024-04-22 10:40:00,138.73,138.79,138.63,138.77,8153.0,135.3982,135.4568,135.3006,135.4373,8153.0
2024-04-22 10:45:00,138.77,139.08,138.76,139.06,15582.0,135.4373,135.7398,135.4275,135.7203,15582.0
2024-04-22 10:50:00,139.11,139.14,138.84,138.86,16755.0,135.7691,135.7984,135.5056,135.5251,16755.0
2024-04-22 10:55:00,138.83,138.89,138.73,138.84,3598.0,135.4958,135.5544,135.3982,135.5056,3598.0
2024-04-22 11:00:00,138.78,138.82,138.68,138.78,7609.0,135.447,135.4861,135.3494,135.447,7609.0
2024-04-22 11:05:00,138.74,138.76,138.67,138.67,3377.0,135.408,135.4275,135.3397,135.3397,3377.0
2024-04-22 11:10:00,138.69,138.71,138.58,138.68,8482.0,135.3592,135.3787,135.2518,135.3494,8482.0
2024-04-22 11:15:00,138.66,138.89,138.66,138.84,12475.0,135.3299,135.5544,135.3299,135.5056,12475.0
2024-04-22 11:20:00,138.86,139.04,138.85,138.98,7292.0,135.5251,135.7008,135.5153,135.6422,7292.0
2024-04-22 11:25:00,138.95,138.98,138.87,138.91,8016.0,135.6129,135.6422,135.5349,135.5739,8016.0
2024-04-22 11:30:00,138.88,138.97,138.84,138.97,5932.0,135.5446,135.6325,135.5056,135.6325,5932.0
2024-04-22 11:35:00,138.97,139.05,138.97,139.0,3323.0,135.6325,135.7105,135.6325,135.6617,3323.0
2024-04-22 11:40:00,138.98,138.98,138.85,138.9,6267.0,135.6422,135.6422,135.5153,135.5641,6267.0
2024-04-22 11:45:00,138.93,139.04,138.91,139.01,2322.0,135.5934,135.7008,135.5739,135.6715,2322.0
2024-04-22 11:50:00,138.98,139.02,138.93,138.99,4142.0,135.6422,135.6813,135.5934,135.652,4142.0
2024-04-22 11:55:00,138.98,139.04,138.96,139.04,3963.0,135.6422,135.7008,135.6227,135.7008,3963.0
2024-04-22 12:00:00,139.05,139.14,139.04,139.14,5092.0,135.7105,135.7984,135.7008,135.7984,5092.0
2024-04-22 12:05:00,139.13,139.18,139.1,139.18,3044.0,135.7886,135.8374,135.7593,135.8374,3044.0
2024-04-22 12:10:00,139.18,139.18,139.02,139.08,7307.0,135.8374,135.8374,135.6813,135.7398,7307.0
2024-04-22 12:15:00,139.11,139.15,139.08,139.08,3375.0,135.7691,135.8081,135.7398,135.7398,3375.0
2024-04-22 12:20:00,139.12,139.15,139.06,139.13,6951.0,135.7789,135.8081,135.7203,135.7886,6951.0
2024-04-22 12:25:00,139.13,139.2,139.11,139.17,5063.0,135.7886,135.8569,135.7691,135.8277,5063.0
2024-04-22 12:30:00,139.2,139.31,139.17,139.31,3986.0,135.8569,135.9643,135.8277,135.9643,3986.0
2024-04-22 12:35:00,139.3,139.3,139.19,139.19,4577.0,135.9545,135.9545,135.8472,135.8472,4577.0
2024-04-22 12:40:00,139.21,139.21,139.13,139.18,4373.0,135.8667,135.8667,135.7886,135.8374,4373.0
2024-04-22 12:45:00,139.23,139.26,139.17,139.2,3387.0,135.8862,135.9155,135.8277,135.8569,3387.0
2024-04-22 12:50:00,139.2,139.22,139.12,139.14,2030.0,135.8569,135.8765,135.7789,135.7984,2030.0
2024-04-22 12:55:00,139.12,139.18,139.09,139.18,3827.0,135.7789,135.8374,135.7496,135.8374,3827.0
2024-04-22 13:00:00,139.2,139.21,139.15,139.15,3195.0,135.8569,135.8667,135.8081,135.8081,3195.0
2024-04-22 13:05:00,139.17,139.23,139.13,139.22,3217.0,135.8277,135.8862,135.7886,135.8765,3217.0
2024-04-22 13:10:00,139.22,139.31,139.21,139.3,6129.0,135.8765,135.9643,135.8667,135.9545,6129.0
2024-04-22 13:15:00,139.28,139.28,139.07,139.1,2904.0,135.935,135.935,135.7301,135.7593,2904.0
2024-04-22 13:20:00,139.14,139.25,139.1,139.25,2790.0,135.7984,135.9057,135.7593,135.9057,2790.0
2024-04-22 13:25:00,139.28,139.4,139.23,139.4,4717.0,135.935,136.0521,135.8862,136.0521,4717.0
2024-04-22 13:30:00,139.4,139.41,139.3,139.37,3135.0,136.0521,136.0619,135.9545,136.0229,3135.0
2024-04-22 13:35:00,139.4,139.5,139.35,139.5,10280.0,136.0521,136.1497,136.0033,136.1497,10280.0
2024-04-22 13:40:00,139.5,139.61,139.49,139.6,3782.0,136.1497,136.2571,136.14,136.2473,3782.0
2024-04-22 13:45:00,139.61,139.73,139.58,139.73,3992.0,136.2571,136.3742,136.2278,136.3742,3992.0
2024-04-22 13:50:00,139.69,139.93,139.65,139.92,8341.0,136.3352,136.5694,136.2961,136.5597,8341.0
2024-04-22 13:55:00,139.94,139.95,139.82,139.9,4801.0,136.5792,136.5889,136.4621,136.5401,4801.0
2024-04-22 14:00:00,139.88,140.05,139.88,140.05,10252.0,136.5206,136.6865,136.5206,136.6865,10252.0
2024-04-22 14:05:00,140.03,140.09,139.95,140.0,22347.0,136.667,136.7256,136.5889,136.6377,22347.0
2024-04-22 14:10:00,140.0,140.06,139.92,140.0,4908.0,136.6377,136.6963,136.5597,136.6377,4908.0
2024-04-22 14:15:00,139.96,140.04,139.94,139.95,5448.0,136.5987,136.6768,136.5792,136.5889,5448.0
2024-04-22 14:20:00,139.98,140.06,139.94,140.06,3011.0,136.6182,136.6963,136.5792,136.6963,3011.0
2024-04-22 14:25:00,140.07,140.13,140.03,140.06,5606.0,136.706,136.7646,136.667,136.6963,5606.0
2024-04-22 14:30:00,140.07,140.18,140.07,140.09,7124.0,136.706,136.8134,136.706,136.7256,7124.0
2024-04-22 14:35:00,140.1,140.17,140.06,140.07,6042.0,136.7353,136.8036,136.6963,136.706,6042.0
2024-04-22 14:40:00,140.08,140.08,139.94,139.97,4251.0,136.7158,136.7158,136.5792,136.6084,4251.0
2024-04-22 14:45:00,139.95,140.14,139.95,140.08,13212.0,136.5889,136.7744,136.5889,136.7158,13212.0
2024-04-22 14:50:00,140.08,140.1,139.92,139.98,5704.0,136.7158,136.7353,136.5597,136.6182,5704.0
2024-04-22 14:55:00,139.97,140.03,139.97,140.02,4988.0,136.6084,136.667,136.6084,136.6572,4988.0
2024-04-22 15:00:00,140.02,140.02,139.97,140.01,11729.0,136.6572,136.6572,136.6084,136.6475,11729.0
2024-04-22 15:05:00,140.02,140.12,140.0,140.1,10903.0,136.6572,136.7548,136.6377,136.7353,10903.0
2024-04-22 15:10:00,140.09,140.1,139.91,139.93,23718.0,136.7256,136.7353,136.5499,136.5694,23718.0
2024-04-22 15:15:00,139.93,139.93,139.7,139.8,7782.0,136.5694,136.5694,136.3449,136.4425,7782.0
2024-04-22 15:20:00,139.82,139.82,139.57,139.57,6937.0,136.4621,136.4621,136.2181,136.2181,6937.0
2024-04-22 15:25:00,139.6,139.67,139.49,139.67,9638.0,136.2473,136.3157,136.14,136.3157,9638.0
2024-04-22 15:30:00,139.65,139.66,139.48,139.49,7205.0,136.2961,136.3059,136.1302,136.14,7205.0
2024-04-22 15:35:00,139.46,139.46,139.38,139.45,8805.0,136.1107,136.1107,136.0326,136.1009,8805.0
2024-04-22 15:40:00,139.46,139.53,139.4,139.44,15433.0,136.1107,136.179,136.0521,136.0912,15433.0
2024-04-22 15:45:00,139.44,139.46,139.19,139.23,33744.0,136.0912,136.1107,135.8472,135.8862,33744.0
2024-04-22 15:50:00,139.14,139.23,139.01,139.22,32121.0,135.7984,135.8862,135.6715,135.8765,32121.0
2024-04-22 15:55:00,139.21,139.22,138.98,139.09,118168.0,135.8667,135.8765,135.6422,135.7496,118168.0
2024-04-23 09:30:00,139.58,139.74,139.58,139.74,9488.0,136.2278,136.384,136.2278,136.384,9488.0
2024-04-23 09:35:00,139.63,139.96,139.58,139.79,14998.0,136.2766,136.5987,136.2278,136.4328,14998.0
2024-04-23 09:40:00,139.88,140.01,139.73,139.77,8911.0,136.5206,136.6475,136.3742,136.4133,8911.0
2024-04-23 09:45:00,139.84,140.0,139.69,139.77,5208.0,136.4816,136.6377,136.3352,136.4133,5208.0
2024-04-23 09:50:00,139.82,139.82,139.34,139.38,3687.0,136.4621,136.4621,135.9936,136.0326,3687.0
2024-04-23 09:55:00,139.43,139.61,139.38,139.61,79305.0,136.0814,136.2571,136.0326,136.2571,79305.0
2024-04-23 10:00:00,139.64,139.82,139.61,139.77,1827.0,136.2864,136.4621,136.2571,136.4133,1827.0
2024-04-23 10:05:00,139.72,139.77,139.51,139.52,10580.0,136.3645,136.4133,136.1595,136.1693,10580.0
2024-04-23 10:10:00,139.61,139.62,139.49,139.58,5846.0,136.2571,136.2669,136.14,136.2278,5846.0
2024-04-23 10:15:00,139.51,139.67,139.45,139.66,5851.0,136.1595,136.3157,136.1009,136.3059,5851.0
2024-04-23 10:20:00,139.69,139.77,139.59,139.71,6198.0,136.3352,136.4133,136.2376,136.3547,6198.0
2024-04-23 10:25:00,139.64,139.71,139.5,139.69,6483.0,136.2864,136.3547,136.1497,136.3352,6483.0
2024-04-23 10:30:00,139.68,140.0,139.63,139.88,15829.0,136.3254,136.6377,136.2766,136.5206,15829.0
2024-04-23 10:35:00,139.88,140.11,139.88,140.08,11725.0,136.5206,136.7451,136.5206,136.7158,11725.0
2024-04-23 10:40:00,140.16,140.28,140.1,140.22,3330.0,136.7939,136.911,136.7353,136.8524,3330.0
2024-04-23 10:45:00,140.25,140.29,139.94,140.04,4268.0,136.8817,136.9208,136.5792,136.6768,4268.0
2024-04-23 10:50:00,140.05,140.07,139.96,140.05,4461.0,136.6865,136.706,136.5987,136.6865,4461.0
2024-04-23 10:55:00,140.0,140.1,139.94,140.06,5838.0,136.6377,136.7353,136.5792,136.6963,5838.0
2024-04-23 11:00:00,140.06,140.07,139.98,140.06,5215.0,136.6963,136.706,136.6182,136.6963,5215.0
2024-04-23 11:05:00,140.06,140.1,139.91,139.97,6632.0,136.6963,136.7353,136.5499,136.6084,6632.0
2024-04-23 11:10:00,139.99,140.29,139.99,140.28,2000.0,136.628,136.9208,136.628,136.911,2000.0
2024-04-23 11:15:00,140.27,140.34,140.2,140.34,4711.0,136.9012,136.9696,136.8329,136.9696,4711.0
2024-04-23 11:20:00,140.33,140.33,140.22,140.22,4330.0,136.9598,136.9598,136.8524,136.8524,4330.0
2024-04-23 11:25:00,140.19,140.24,140.17,140.21,1761.0,136.8232,136.872,136.8036,136.8427,1761.0
2024-04-23 11:30:00,140.19,140.19,140.03,140.08,4988.0,136.8232,136.8232,136.667,136.7158,4988.0
2024-04-23 11:35:00,140.11,140.17,140.04,140.08,3003.0,136.7451,136.8036,136.6768,136.7158,3003.0
2024-04-23 11:40:00,140.07,140.09,139.99,140.01,6271.0,136.706,136.7256,136.628,136.6475,6271.0
2024-04-23 11:45:00,139.97,139.98,139.91,139.98,2934.0,136.6084,136.6182,136.5499,136.6182,2934.0
2024-04-23 11:50:00,139.97,139.98,139.91,139.98,2812.0,136.6084,136.6182,136.5499,136.6182,2812.0
2024-04-23 11:55:00,140.0,140.03,139.97,139.98,5209.0,136.6377,136.667,136.6084,136.6182,5209.0
2024-04-23 12:00:00,139.98,139.99,139.83,139.87,2969.0,136.6182,136.628,136.4718,136.5109,2969.0
2024-04-23 12:05:00,139.88,140.03,139.85,139.94,19129.0,136.5206,136.667,136.4913,136.5792,19129.0
2024-04-23 12:10:00,139.91,139.91,139.71,139.72,3596.0,136.5499,136.5499,136.3547,136.3645,3596.0
2024-04-23 12:15:00,139.67,139.76,139.63,139.71,4970.0,136.3157,136.4035,136.2766,136.3547,4970.0
2024-04-23 12:20:00,139.71,139.71,139.63,139.64,3111.0,136.3547,136.3547,136.2766,136.2864,3111.0
2024-04-23 12:25:00,139.69,139.69,139.61,139.65,2318.0,136.3352,136.3352,136.2571,136.2961,2318.0
2024-04-23 12:30:00,139.66,139.79,139.66,139.77,4019.0,136.3059,136.4328,136.3059,136.4133,4019.0
2024-04-23 12:35:00,139.75,139.87,139.71,139.84,3550.0,136.3937,136.5109,136.3547,136.4816,3550.0
2024-04-23 12:40:00,139.86,139.93,139.82,139.93,2155.0,136.5011,136.5694,136.4621,136.5694,2155.0
2024-04-23 12:45:00,139.94,139.95,139.9,139.94,2780.0,136.5792,136.5889,136.5401,136.5792,2780.0
2024-04-23 12:50:00,139.92,140.06,139.91,140.05,6139.0,136.5597,136.6963,136.5499,136.6865,6139.0
2024-04-23 12:55:00,140.06,140.12,140.01,140.08,8716.0,136.6963,136.7548,136.6475,136.7158,8716.0
2024-04-23 13:00:00,140.09,140.12,140.05,140.09,1685.0,136.7256,136.7548,136.6865,136.7256,1685.0
2024-04-23 13:05:00,140.13,140.25,140.13,140.24,3096.0,136.7646,136.8817,136.7646,136.872,3096.0
2024-04-23 13:10:00,140.2,140.24,140.15,140.21,3412.0,136.8329,136.872,136.7841,136.8427,3412.0
2024-04-23 13:15:00,140.24,140.28,140.23,140.25,1877.0,136.872,136.911,136.8622,136.8817,1877.0
2024-04-23 13:20:00,140.24,140.28,140.21,140.22,2303.0,136.872,136.911,136.8427,136.8524,2303.0
2024-04-23 13:25:00,140.22,140.34,140.21,140.33,3353.0,136.8524,136.9696,136.8427,136.9598,3353.0
2024-04-23 13:30:00,140.38,140.42,140.37,140.41,2210.0,137.0086,137.0476,136.9988,137.0379,2210.0
2024-04-23 13:35:00,140.4,140.48,140.4,140.46,7521.0,137.0281,137.1062,137.0281,137.0867,7521.0
2024-04-23 13:40:00,140.48,140.59,140.46,140.55,6903.0,137.1062,137.2136,137.0867,137.1745,6903.0
2024-04-23 13:45:00,140.56,140.59,140.48,140.59,3578.0,137.1843,137.2136,137.1062,137.2136,3578.0
2024-04-23 13:50:00,140.56,140.56,140.42,140.43,6756.0,137.1843,137.1843,137.0476,137.0574,6756.0
2024-04-23 13:55:00,140.45,140.53,140.44,140.53,2927.0,137.0769,137.155,137.0672,137.155,2927.0
2024-04-23 14:00:00,140.53,140.57,140.5,140.5,4734.0,137.155,137.194,137.1257,137.1257,4734.0
2024-04-23 14:05:00,140.51,140.52,140.49,140.5,5050.0,137.1355,137.1452,137.116,137.1257,5050.0
2024-04-23 14:10:00,140.51,140.58,140.5,140.52,3261.0,137.1355,137.2038,137.1257,137.1452,3261.0
2024-04-23 14:15:00,140.53,140.62,140.52,140.58,10392.0,137.155,137.2428,137.1452,137.2038,10392.0
2024-04-23 14:20:00,140.58,140.64,140.54,140.54,3516.0,137.2038,137.2624,137.1648,137.1648,3516.0
2024-04-23 14:25:00,140.55,140.57,140.48,140.53,7350.0,137.1745,137.194,137.1062,137.155,7350.0
2024-04-23 14:30:00,140.54,140.56,140.51,140.53,846.0,137.1648,137.1843,137.1355,137.155,846.0
2024-04-23 14:35:00,140.51,140.52,140.48,140.5,6161.0,137.1355,137.1452,137.1062,137.1257,6161.0
2024-04-23 14:40:00,140.51,140.59,140.5,140.57,4627.0,137.1355,137.2136,137.1257,137.194,4627.0
2024-04-23 14:45:00,140.55,140.55,140.49,140.5,4657.0,137.1745,137.1745,137.116,137.1257,4657.0
2024-04-23 14:50:00,140.5,140.51,140.3,140.38,8175.0,137.1257,137.1355,136.9305,137.0086,8175.0
2024-04-23 14:55:00,140.37,140.49,140.35,140.49,9053.0,136.9988,137.116,136.9793,137.116,9053.0
2024-04-23 15:00:00,140.49,140.51,140.38,140.42,18677.0,137.116,137.1355,137.0086,137.0476,18677.0
2024-04-23 15:05:00,140.4,140.5,140.39,140.49,10180.0,137.0281,137.1257,137.0184,137.116,10180.0
2024-04-23 15:10:00,140.46,140.67,140.43,140.55,584631.0,137.0867,137.2916,137.0574,137.1745,584631.0
2024-04-23 15:15:00,140.56,140.75,140.52,140.67,28758.0,137.1843,137.3697,137.1452,137.2916,28758.0
2024-04-23 15:20:00,140.64,140.76,140.63,140.73,11514.0,137.2624,137.3795,137.2526,137.3502,11514.0
2024-04-23 15:25:00,140.73,140.83,140.71,140.83,11100.0,137.3502,137.4478,137.3307,137.4478,11100.0
2024-04-23 15:30:00,140.83,140.88,140.79,140.86,12424.0,137.4478,137.4966,137.4088,137.4771,12424.0
2024-04-23 15:35:00,140.85,140.87,140.78,140.79,18887.0,137.4673,137.4868,137.399,137.4088,18887.0
2024-04-23 15:40:00,140.8,140.83,140.75,140.8,19641.0,137.4185,137.4478,137.3697,137.4185,19641.0
2024-04-23 15:45:00,140.8,140.82,140.74,140.78,26230.0,137.4185,137.438,137.36,137.399,26230.0
2024-04-23 15:50:00,140.76,140.78,140.33,140.33,47401.0,137.3795,137.399,136.9598,136.9598,47401.0
2024-04-23 15:55:00,140.34,140.36,140.06,140.14,156293.0,136.9696,136.9891,136.6963,136.7744,156293.0
2024-04-24 09:30:00,139.74,139.75,139.37,139.42,19596.0,136.384,136.3937,136.0229,136.0717,19596.0
2024-04-24 09:35:00,139.5,139.59,139.26,139.49,6519.0,136.1497,136.2376,135.9155,136.14,6519.0
2024-04-24 09:40:00,139.5,140.15,139.49,140.0,5209.0,136.1497,136.7841,136.14,136.6377,5209.0
2024-04-24 09:45:00,140.0,140.06,139.77,139.84,7965.0,136.6377,136.6963,136.4133,136.4816,7965.0
2024-04-24 09:50:00,139.94,140.07,139.83,140.07,5748.0,136.5792,136.706,136.4718,136.706,5748.0
2024-04-24 09:55:00,140.06,140.26,140.01,140.1,8049.0,136.6963,136.8915,136.6475,136.7353,8049.0
2024-04-24 10:00:00,140.09,140.38,140.02,140.34,22564.0,136.7256,137.0086,136.6572,136.9696,22564.0
2024-04-24 10:05:00,140.34,140.6,140.21,140.6,7208.0,136.9696,137.2233,136.8427,137.2233,7208.0
2024-04-24 10:10:00,140.6,140.77,140.55,140.55,4783.0,137.2233,137.3892,137.1745,137.1745,4783.0
2024-04-24 10:15:00,140.6,140.86,140.57,140.68,14356.0,137.2233,137.4771,137.194,137.3014,14356.0
2024-04-24 10:20:00,140.69,140.71,140.46,140.55,9496.0,137.3112,137.3307,137.0867,137.1745,9496.0
2024-04-24 10:25:00,140.56,140.56,140.37,140.45,4409.0,137.1843,137.1843,136.9988,137.0769,4409.0
2024-04-24 10:30:00,140.51,140.68,140.51,140.65,5661.0,137.1355,137.3014,137.1355,137.2721,5661.0
2024-04-24 10:35:00,140.64,140.74,140.57,140.61,3150.0,137.2624,137.36,137.194,137.2331,3150.0
2024-04-24 10:40:00,140.65,140.68,140.47,140.58,4526.0,137.2721,137.3014,137.0964,137.2038,4526.0
2024-04-24 10:45:00,140.57,140.58,140.44,140.49,6323.0,137.194,137.2038,137.0672,137.116,6323.0
2024-04-24 10:50:00,140.49,140.54,140.41,140.54,9102.0,137.116,137.1648,137.0379,137.1648,9102.0
2024-04-24 10:55:00,140.53,140.65,140.46,140.46,5644.0,137.155,137.2721,137.0867,137.0867,5644.0
2024-04-24 11:00:00,140.53,140.65,140.51,140.65,2899.0,137.155,137.2721,137.1355,137.2721,2899.0
2024-04-24 11:05:00,140.65,140.69,140.54,140.56,6544.0,137.2721,137.3112,137.1648,137.1843,6544.0
2024-04-24 11:10:00,140.57,140.65,140.52,140.61,3803.0,137.194,137.2721,137.1452,137.2331,3803.0
2024-04-24 11:15:00,140.6,140.6,140.51,140.55,6434.0,137.2233,137.2233,137.1355,137.1745,6434.0
2024-04-24 11:20:00,140.51,140.62,140.51,140.57,3565.0,137.1355,137.2428,137.1355,137.194,3565.0
2024-04-24 11:25:00,140.61,140.7,140.55,140.64,3941.0,137.2331,137.3209,137.1745,137.2624,3941.0
2024-04-24 11:30:00,140.61,140.72,140.52,140.72,2709.0,137.2331,137.3404,137.1452,137.3404,2709.0
2024-04-24 11:35:00,140.79,140.9,140.74,140.8,3897.0,137.4088,137.5161,137.36,137.4185,3897.0
2024-04-24 11:40:00,140.79,140.92,140.79,140.87,4689.0,137.4088,137.5356,137.4088,137.4868,4689.0
2024-04-24 11:45:00,140.87,140.91,140.81,140.87,5283.0,137.4868,137.5259,137.4283,137.4868,5283.0
2024-04-24 11:50:00,140.87,140.91,140.83,140.84,4186.0,137.4868,137.5259,137.4478,137.4576,4186.0
2024-04-24 11:55:00,140.86,140.98,140.86,140.97,3157.0,137.4771,137.5942,137.4771,137.5844,3157.0
2024-04-24 12:00:00,140.97,141.1,140.95,141.03,4660.0,137.5844,137.7113,137.5649,137.643,4660.0
2024-04-24 12:05:00,141.01,141.02,140.95,140.98,3618.0,137.6235,137.6332,137.5649,137.5942,3618.0
2024-04-24 12:10:00,141.02,141.03,140.95,140.99,7366.0,137.6332,137.643,137.5649,137.604,7366.0
2024-04-24 12:15:00,140.97,141.03,140.97,141.03,3622.0,137.5844,137.643,137.5844,137.643,3622.0
2024-04-24 12:20:00,141.1,141.12,140.95,140.95,5084.0,137.7113,137.7308,137.5649,137.5649,5084.0
2024-04-24 12:25:00,140.96,141.11,140.95,141.08,3345.0,137.5747,137.7211,137.5649,137.6918,3345.0
2024-04-24 12:30:00,141.07,141.07,140.87,140.92,6379.0,137.682,137.682,137.4868,137.5356,6379.0
2024-04-24 12:35:00,140.9,140.9,140.83,140.86,3365.0,137.5161,137.5161,137.4478,137.4771,3365.0
2024-04-24 12:40:00,140.87,140.87,140.76,140.81,1999.0,137.4868,137.4868,137.3795,137.4283,1999.0
2024-04-24 12:45:00,140.83,140.87,140.81,140.87,3661.0,137.4478,137.4868,137.4283,137.4868,3661.0
2024-04-24 12:50:00,140.86,140.87,140.79,140.87,2646.0,137.4771,137.4868,137.4088,137.4868,2646.0
2024-04-24 12:55:00,140.86,140.9,140.84,140.87,3432.0,137.4771,137.5161,137.4576,137.4868,3432.0
2024-04-24 13:00:00,140.86,140.88,140.79,140.88,1002.0,137.4771,137.4966,137.4088,137.4966,1002.0
2024-04-24 13:05:00,140.91,140.96,140.87,140.9,1657.0,137.5259,137.5747,137.4868,137.5161,1657.0
2024-04-24 13:10:00,140.94,140.95,140.88,140.88,4113.0,137.5552,137.5649,137.4966,137.4966,4113.0
2024-04-24 13:15:00,140.92,141.09,140.92,141.06,2039.0,137.5356,137.7016,137.5356,137.6723,2039.0
2024-04-24 13:20:00,141.04,141.1,141.03,141.1,1691.0,137.6528,137.7113,137.643,137.7113,1691.0
2024-04-24 13:25:00,141.11,141.19,141.09,141.17,5117.0,137.7211,137.7991,137.7016,137.7796,5117.0
2024-04-24 13:30:00,141.17,141.17,141.05,141.08,2969.0,137.7796,137.7796,137.6625,137.6918,2969.0
2024-04-24 13:35:00,141.07,141.12,140.92,140.92,4077.0,137.682,137.7308,137.5356,137.5356,4077.0
2024-04-24 13:40:00,140.97,141.0,140.92,141.0,3160.0,137.5844,137.6137,137.5356,137.6137,3160.0
2024-04-24 13:45:00,141.06,141.16,141.04,141.11,3812.0,137.6723,137.7699,137.6528,137.7211,3812.0
2024-04-24 13:50:00,141.1,141.1,141.03,141.03,2697.0,137.7113,137.7113,137.643,137.643,2697.0
2024-04-24 13:55:00,141.06,141.12,141.03,141.04,3555.0,137.6723,137.7308,137.643,137.6528,3555.0
2024-04-24 14:00:00,141.06,141.14,141.04,141.08,3890.0,137.6723,137.7504,137.6528,137.6918,3890.0
2024-04-24 14:05:00,141.05,141.15,140.93,140.99,36181.0,137.6625,137.7601,137.5454,137.604,36181.0
2024-04-24 14:10:00,140.99,141.06,140.89,140.94,11030.0,137.604,137.6723,137.5064,137.5552,11030.0
2024-04-24 14:15:00,140.92,140.93,140.84,140.84,9700.0,137.5356,137.5454,137.4576,137.4576,9700.0
2024-04-24 14:20:00,140.85,140.89,140.79,140.8,6332.0,137.4673,137.5064,137.4088,137.4185,6332.0
2024-04-24 14:25:00,140.78,140.84,140.73,140.82,7216.0,137.399,137.4576,137.3502,137.438,7216.0
2024-04-24 14:30:00,140.81,140.82,140.7,140.78,5029.0,137.4283,137.438,137.3209,137.399,5029.0
2024-04-24 14:35:00,140.82,140.87,140.78,140.8,3866.0,137.438,137.4868,137.399,137.4185,3866.0
2024-04-24 14:40:00,140.78,141.01,140.78,141.01,4061.0,137.399,137.6235,137.399,137.6235,4061.0
2024-04-24 14:45:00,140.97,140.97,140.89,140.89,5725.0,137.5844,137.5844,137.5064,137.5064,5725.0
2024-04-24 14:50:00,140.9,140.9,140.74,140.79,5622.0,137.5161,137.5161,137.36,137.4088,5622.0
2024-04-24 14:55:00,140.81,140.86,140.77,140.77,5838.0,137.4283,137.4771,137.3892,137.3892,5838.0
2024-04-24 15:00:00,140.74,140.79,140.69,140.75,5630.0,137.36,137.4088,137.3112,137.3697,5630.0
2024-04-24 15:05:00,140.77,140.88,140.72,140.88,6416.0,137.3892,137.4966,137.3404,137.4966,6416.0
2024-04-24 15:10:00,140.89,140.92,140.85,140.92,8561.0,137.5064,137.5356,137.4673,137.5356,8561.0
2024-04-24 15:15:00,140.94,140.96,140.87,140.94,8500.0,137.5552,137.5747,137.4868,137.5552,8500.0
2024-04-24 15:20:00,140.92,141.04,140.87,141.04,8109.0,137.5356,137.6528,137.4868,137.6528,8109.0
2024-04-24 15:25:00,141.05,141.16,141.03,141.06,8794.0,137.6625,137.7699,137.643,137.6723,8794.0
2024-04-24 15:30:00,141.05,141.05,140.84,140.84,8204.0,137.6625,137.6625,137.4576,137.4576,8204.0
2024-04-24 15:35:00,140.84,140.98,140.75,140.95,14935.0,137.4576,137.5942,137.3697,137.5649,14935.0
2024-04-24 15:40:00,140.95,141.19,140.95,141.17,117801.0,137.5649,137.7991,137.5649,137.7796,117801.0
2024-04-24 15:45:00,141.18,141.23,141.16,141.19,21039.0,137.7894,137.8382,137.7699,137.7991,21039.0
2024-04-24 15:50:00,141.2,141.48,141.19,141.4,31243.0,137.8089,138.0822,137.7991,138.0041,31243.0
2024-04-24 15:55:00,141.41,141.82,141.39,141.8,178115.0,138.0139,138.414,137.9943,138.3945,178115.0
2024-04-25 09:30:00,141.98,142.17,141.5,141.5,31200.0,138.5702,138.7556,138.1017,138.1017,31200.0
2024-04-25 09:35:00,141.46,141.69,141.14,141.14,4054.0,138.0627,138.2871,137.7504,137.7504,4054.0
2024-04-25 09:40:00,141.24,141.67,141.24,141.61,4807.0,137.8479,138.2676,137.8479,138.2091,4807.0
2024-04-25 09:45:00,141.65,141.79,141.55,141.56,2317.0,138.2481,138.3847,138.1505,138.1603,2317.0
2024-04-25 09:50:00,141.38,141.38,140.74,140.92,2334.0,137.9846,137.9846,137.36,137.5356,2334.0
2024-04-25 09:55:00,140.92,141.21,140.88,141.07,10036.0,137.5356,137.8187,137.4966,137.682,10036.0
2024-04-25 10:00:00,141.06,141.18,141.03,141.05,7396.0,137.6723,137.7894,137.643,137.6625,7396.0
2024-04-25 10:05:00,141.17,141.24,140.85,140.94,3356.0,137.7796,137.8479,137.4673,137.5552,3356.0
2024-04-25 10:10:00,140.93,141.05,140.81,140.91,12499.0,137.5454,137.6625,137.4283,137.5259,12499.0
2024-04-25 10:15:00,140.9,141.02,140.74,140.78,7945.0,137.5161,137.6332,137.36,137.399,7945.0
2024-04-25 10:20:00,140.76,140.77,140.38,140.4,4976.0,137.3795,137.3892,137.0086,137.0281,4976.0
2024-04-25 10:25:00,140.49,140.63,140.4,140.6,9285.0,137.116,137.2526,137.0281,137.2233,9285.0
2024-04-25 10:30:00,140.6,140.75,140.58,140.67,8113.0,137.2233,137.3697,137.2038,137.2916,8113.0
2024-04-25 10:35:00,140.75,140.87,140.58,140.87,7671.0,137.3697,137.4868,137.2038,137.4868,7671.0
2024-04-25 10:40:00,140.79,140.79,140.64,140.77,5723.0,137.4088,137.4088,137.2624,137.3892,5723.0
2024-04-25 10:45:00,140.77,140.8,140.46,140.48,3255.0,137.3892,137.4185,137.0867,137.1062,3255.0
2024-04-25 10:50:00,140.5,140.58,140.43,140.58,6589.0,137.1257,137.2038,137.0574,137.2038,6589.0
2024-04-25 10:55:00,140.59,140.61,140.47,140.56,4875.0,137.2136,137.2331,137.0964,137.1843,4875.0
2024-04-25 11:00:00,140.52,140.59,140.49,140.52,5022.0,137.1452,137.2136,137.116,137.1452,5022.0
2024-04-25 11:05:00,140.52,140.66,140.5,140.63,7668.0,137.1452,137.2819,137.1257,137.2526,7668.0
2024-04-25 11:10:00,140.71,140.72,140.63,140.69,6675.0,137.3307,137.3404,137.2526,137.3112,6675.0
2024-04-25 11:15:00,140.7,140.75,140.63,140.74,6808.0,137.3209,137.3697,137.2526,137.36,6808.0
2024-04-25 11:20:00,140.75,140.79,140.64,140.79,4400.0,137.3697,137.4088,137.2624,137.4088,4400.0
2024-04-25 11:25:00,140.8,140.91,140.79,140.91,7339.0,137.4185,137.5259,137.4088,137.5259,7339.0
2024-04-25 11:30:00,140.94,141.0,140.89,140.99,9354.0,137.5552,137.6137,137.5064,137.604,9354.0
2024-04-25 11:35:00,140.99,141.17,140.94,141.12,8346.0,137.604,137.7796,137.5552,137.7308,8346.0
2024-04-25 11:40:00,141.12,141.28,141.09,141.22,4039.0,137.7308,137.887,137.7016,137.8284,4039.0
2024-04-25 11:45:00,141.23,141.41,141.21,141.34,11529.0,137.8382,138.0139,137.8187,137.9455,11529.0
2024-04-25 11:50:00,141.34,141.46,141.33,141.35,5580.0,137.9455,138.0627,137.9358,137.9553,5580.0
2024-04-25 11:55:00,141.38,141.61,141.27,141.61,16936.0,137.9846,138.2091,137.8772,138.2091,16936.0
2024-04-25 12:00:00,141.59,141.64,141.36,141.41,11781.0,138.1895,138.2383,137.9651,138.0139,11781.0
2024-04-25 12:05:00,141.39,141.4,141.18,141.33,9546.0,137.9943,138.0041,137.7894,137.9358,9546.0
2024-04-25 12:10:00,141.33,141.34,141.1,141.1,8271.0,137.9358,137.9455,137.7113,137.7113,8271.0
2024-04-25 12:15:00,141.14,141.3,141.12,141.19,17196.0,137.7504,137.9065,137.7308,137.7991,17196.0
2024-04-25 12:20:00,141.14,141.25,141.14,141.2,14950.0,137.7504,137.8577,137.7504,137.8089,14950.0
2024-04-25 12:25:00,141.2,141.29,141.09,141.27,17920.0,137.8089,137.8967,137.7016,137.8772,17920.0
2024-04-25 12:30:00,141.26,141.29,141.11,141.22,13690.0,137.8675,137.8967,137.7211,137.8284,13690.0
2024-04-25 12:35:00,141.22,141.23,141.14,141.18,6359.0,137.8284,137.8382,137.7504,137.7894,6359.0
2024-04-25 12:40:00,141.14,141.22,141.12,141.19,3937.0,137.7504,137.8284,137.7308,137.7991,3937.0
2024-04-25 12:45:00,141.18,141.24,141.13,141.16,4956.0,137.7894,137.8479,137.7406,137.7699,4956.0
2024-04-25 12:50:00,141.16,141.22,141.15,141.17,7397.0,137.7699,137.8284,137.7601,137.7796,7397.0
2024-04-25 12:55:00,141.18,141.41,141.16,141.35,21319.0,137.7894,138.0139,137.7699,137.9553,21319.0
2024-04-25 13:00:00,141.34,141.34,141.18,141.18,6818.0,137.9455,137.9455,137.7894,137.7894,6818.0
2024-04-25 13:05:00,141.15,141.25,141.05,141.16,8955.0,137.7601,137.8577,137.6625,137.7699,8955.0
2024-04-25 13:10:00,141.13,141.15,141.07,141.14,3795.0,137.7406,137.7601,137.682,137.7504,3795.0
2024-04-25 13:15:00,141.15,141.15,140.98,141.01,4927.0,137.7601,137.7601,137.5942,137.6235,4927.0
2024-04-25 13:20:00,141.01,141.05,140.9,140.9,3852.0,137.6235,137.6625,137.5161,137.5161,3852.0
2024-04-25 13:25:00,140.94,141.01,140.94,140.97,4557.0,137.5552,137.6235,137.5552,137.5844,4557.0
2024-04-25 13:30:00,140.95,141.06,140.95,141.05,4450.0,137.5649,137.6723,137.5649,137.6625,4450.0
2024-04-25 13:35:00,141.05,141.11,141.02,141.11,5596.0,137.6625,137.7211,137.6332,137.7211,5596.0
2024-04-25 13:40:00,141.13,141.31,141.08,141.28,18528.0,137.7406,137.9163,137.6918,137.887,18528.0
2024-04-25 13:45:00,141.32,141.45,141.29,141.43,17879.0,137.926,138.0529,137.8967,138.0334,17879.0
2024-04-25 13:50:00,141.45,141.64,141.45,141.61,7017.0,138.0529,138.2383,138.0529,138.2091,7017.0
2024-04-25 13:55:00,141.59,141.71,141.58,141.71,4380.0,138.1895,138.3067,138.1798,138.3067,4380.0
2024-04-25 14:00:00,141.68,141.72,141.6,141.67,5901.0,138.2774,138.3164,138.1993,138.2676,5901.0
2024-04-25 14:05:00,141.63,141.68,141.61,141.63,4933.0,138.2286,138.2774,138.2091,138.2286,4933.0
2024-04-25 14:10:00,141.62,141.64,141.51,141.53,6558.0,138.2188,138.2383,138.1115,138.131,6558.0
2024-04-25 14:15:00,141.54,141.59,141.49,141.51,5020.0,138.1407,138.1895,138.0919,138.1115,5020.0
2024-04-25 14:20:00,141.54,141.54,141.38,141.39,4417.0,138.1407,138.1407,137.9846,137.9943,4417.0
2024-04-25 14:25:00,141.37,141.41,141.15,141.15,5509.0,137.9748,138.0139,137.7601,137.7601,5509.0
2024-04-25 14:30:00,141.15,141.26,141.06,141.08,10461.0,137.7601,137.8675,137.6723,137.6918,10461.0
2024-04-25 14:35:00,141.14,141.2,141.02,141.19,6566.0,137.7504,137.8089,137.6332,137.7991,6566.0
2024-04-25 14:40:00,141.21,141.33,141.16,141.25,8426.0,137.8187,137.9358,137.7699,137.8577,8426.0
2024-04-25 14:45:00,141.2,141.22,141.12,141.16,6595.0,137.8089,137.8284,137.7308,137.7699,6595.0
2024-04-25 14:50:00,141.15,141.22,141.13,141.16,6781.0,137.7601,137.8284,137.7406,137.7699,6781.0
2024-04-25 14:55:00,141.2,141.29,141.16,141.25,14235.0,137.8089,137.8967,137.7699,137.8577,14235.0
2024-04-25 15:00:00,141.26,141.58,141.24,141.45,8589.0,137.8675,138.1798,137.8479,138.0529,8589.0
2024-04-25 15:05:00,141.46,141.48,141.34,141.4,4731.0,138.0627,138.0822,137.9455,138.0041,4731.0
2024-04-25 15:10:00,141.38,141.49,141.38,141.44,6731.0,137.9846,138.0919,137.9846,138.0431,6731.0
2024-04-25 15:15:00,141.47,141.5,141.37,141.5,6606.0,138.0724,138.1017,137.9748,138.1017,6606.0
2024-04-25 15:20:00,141.48,141.52,141.42,141.42,5969.0,138.0822,138.1212,138.0236,138.0236,5969.0
2024-04-25 15:25:00,141.41,141.5,141.37,141.47,7472.0,138.0139,138.1017,137.9748,138.0724,7472.0
2024-04-25 15:30:00,141.49,141.52,141.44,141.51,11119.0,138.0919,138.1212,138.0431,138.1115,11119.0
2024-04-25 15:35:00,141.5,141.53,141.45,141.53,12180.0,138.1017,138.131,138.0529,138.131,12180.0
2024-04-25 15:40:00,141.52,141.52,141.3,141.43,21259.0,138.1212,138.1212,137.9065,138.0334,21259.0
2024-04-25 15:45:00,141.43,141.43,141.32,141.36,25941.0,138.0334,138.0334,137.926,137.9651,25941.0
2024-04-25 15:50:00,141.34,141.46,141.28,141.41,39446.0,137.9455,138.0627,137.887,138.0139,39446.0
2024-04-25 15:55:00,141.41,141.66,141.39,141.56,131704.0,138.0139,138.2579,137.9943,138.1603,131704.0
2024-04-26 09:30:00,140.83,141.68,140.63,141.27,18223.0,137.4478,138.2774,137.2526,137.8772,18223.0
2024-04-26 09:35:00,141.44,142.01,141.12,141.94,11400.0,138.0431,138.5995,137.7308,138.5311,11400.0
2024-04-26 09:40:00,141.94,142.27,141.73,141.73,16843.0,138.5311,138.8532,138.3262,138.3262,16843.0
2024-04-26 09:45:00,141.87,142.34,141.87,142.28,11028.0,138.4628,138.9215,138.4628,138.863,11028.0
2024-04-26 09:50:00,142.16,142.62,142.16,142.62,7548.0,138.7459,139.1948,138.7459,139.1948,7548.0
2024-04-26 09:55:00,142.61,142.62,142.45,142.53,11396.0,139.185,139.1948,139.0289,139.107,11396.0
2024-04-26 10:00:00,142.42,142.53,142.21,142.39,9910.0,138.9996,139.107,138.7947,138.9703,9910.0
2024-04-26 10:05:00,142.43,142.79,142.42,142.66,32522.0,139.0094,139.3607,138.9996,139.2338,32522.0
2024-04-26 10:10:00,142.66,142.74,142.51,142.51,11543.0,139.2338,139.3119,139.0874,139.0874,11543.0
2024-04-26 10:15:00,142.5,142.56,142.38,142.38,7588.0,139.0777,139.1362,138.9606,138.9606,7588.0
2024-04-26 10:20:00,142.48,142.5,142.25,142.45,11162.0,139.0582,139.0777,138.8337,139.0289,11162.0
2024-04-26 10:25:00,142.46,142.75,142.42,142.72,38158.0,139.0386,139.3217,138.9996,139.2924,38158.0
2024-04-26 10:30:00,142.75,142.77,142.27,142.32,26894.0,139.3217,139.3412,138.8532,138.902,26894.0
2024-04-26 10:35:00,142.25,142.37,142.19,142.37,3267.0,138.8337,138.9508,138.7751,138.9508,3267.0
2024-04-26 10:40:00,142.27,142.27,141.88,141.89,5007.0,138.8532,138.8532,138.4726,138.4823,5007.0
2024-04-26 10:45:00,141.9,142.08,141.83,142.06,4349.0,138.4921,138.6678,138.4238,138.6483,4349.0
2024-04-26 10:50:00,142.0,142.11,141.95,142.04,7635.0,138.5897,138.6971,138.5409,138.6287,7635.0
2024-04-26 10:55:00,142.02,142.19,141.92,142.19,4736.0,138.6092,138.7751,138.5116,138.7751,4736.0
2024-04-26 11:00:00,142.18,142.31,142.14,142.24,5198.0,138.7654,138.8923,138.7263,138.8239,5198.0
2024-04-26 11:05:00,142.21,142.24,142.15,142.15,5807.0,138.7947,138.8239,138.7361,138.7361,5807.0
2024-04-26 11:10:00,142.12,142.12,141.88,141.93,6884.0,138.7068,138.7068,138.4726,138.5214,6884.0
2024-04-26 11:15:00,141.84,141.96,141.82,141.91,5452.0,138.4335,138.5507,138.414,138.5019,5452.0
2024-04-26 11:20:00,141.92,142.05,141.85,141.99,12604.0,138.5116,138.6385,138.4433,138.5799,12604.0
2024-04-26 11:25:00,141.97,142.08,141.97,142.05,7030.0,138.5604,138.6678,138.5604,138.6385,7030.0
2024-04-26 11:30:00,142.05,142.36,142.05,142.31,5524.0,138.6385,138.9411,138.6385,138.8923,5524.0
2024-04-26 11:35:00,142.37,142.38,142.27,142.38,5338.0,138.9508,138.9606,138.8532,138.9606,5338.0
2024-04-26 11:40:00,142.37,142.4,142.25,142.27,8204.0,138.9508,138.9801,138.8337,138.8532,8204.0
2024-04-26 11:45:00,142.28,142.4,142.27,142.28,3638.0,138.863,138.9801,138.8532,138.863,3638.0
2024-04-26 11:50:00,142.24,142.33,142.24,142.32,2920.0,138.8239,138.9118,138.8239,138.902,2920.0
2024-04-26 11:55:00,142.3,142.37,142.26,142.37,2418.0,138.8825,138.9508,138.8435,138.9508,2418.0
2024-04-26 12:00:00,142.35,142.58,142.3,142.58,22678.0,138.9313,139.1558,138.8825,139.1558,22678.0
2024-04-26 12:05:00,142.55,142.63,142.49,142.63,2184.0,139.1265,139.2046,139.0679,139.2046,2184.0
2024-04-26 12:10:00,142.63,142.63,142.55,142.61,4586.0,139.2046,139.2046,139.1265,139.185,4586.0
2024-04-26 12:15:00,142.6,142.61,142.51,142.51,4276.0,139.1753,139.185,139.0874,139.0874,4276.0
2024-04-26 12:20:00,142.52,142.53,142.37,142.5,9125.0,139.0972,139.107,138.9508,139.0777,9125.0
2024-04-26 12:25:00,142.55,142.57,142.46,142.46,2513.0,139.1265,139.146,139.0386,139.0386,2513.0
2024-04-26 12:30:00,142.5,142.55,142.49,142.51,2236.0,139.0777,139.1265,139.0679,139.0874,2236.0
2024-04-26 12:35:00,142.5,142.71,142.46,142.71,12092.0,139.0777,139.2826,139.0386,139.2826,12092.0
2024-04-26 12:40:00,142.69,142.7,142.54,142.59,6548.0,139.2631,139.2729,139.1167,139.1655,6548.0
2024-04-26 12:45:00,142.59,142.59,142.51,142.57,1943.0,139.1655,139.1655,139.0874,139.146,1943.0
2024-04-26 12:50:00,142.57,142.59,142.28,142.29,32893.0,139.146,139.1655,138.863,138.8727,32893.0
2024-04-26 12:55:00,142.24,142.24,142.12,142.21,2713.0,138.8239,138.8239,138.7068,138.7947,2713.0
2024-04-26 13:00:00,142.2,142.27,142.08,142.08,3025.0,138.7849,138.8532,138.6678,138.6678,3025.0
2024-04-26 13:05:00,142.07,142.24,142.06,142.12,4926.0,138.658,138.8239,138.6483,138.7068,4926.0
2024-04-26 13:10:00,142.15,142.18,142.09,142.16,2709.0,138.7361,138.7654,138.6775,138.7459,2709.0
2024-04-26 13:15:00,142.16,142.2,142.1,142.19,3683.0,138.7459,138.7849,138.6873,138.7751,3683.0
2024-04-26 13:20:00,142.17,142.35,142.16,142.33,9398.0,138.7556,138.9313,138.7459,138.9118,9398.0
2024-04-26 13:25:00,142.34,142.39,142.3,142.31,10554.0,138.9215,138.9703,138.8825,138.8923,10554.0
2024-04-26 13:30:00,142.38,142.52,142.32,142.52,4701.0,138.9606,139.0972,138.902,139.0972,4701.0
2024-04-26 13:35:00,142.49,142.49,142.36,142.39,6505.0,139.0679,139.0679,138.9411,138.9703,6505.0
2024-04-26 13:40:00,142.38,142.38,142.18,142.3,5627.0,138.9606,138.9606,138.7654,138.8825,5627.0
2024-04-26 13:45:00,142.29,142.4,142.26,142.35,6698.0,138.8727,138.9801,138.8435,138.9313,6698.0
2024-04-26 13:50:00,142.34,142.39,142.31,142.31,5477.0,138.9215,138.9703,138.8923,138.8923,5477.0
2024-04-26 13:55:00,142.33,142.39,142.3,142.3,8428.0,138.9118,138.9703,138.8825,138.8825,8428.0
2024-04-26 14:00:00,142.31,142.41,142.27,142.41,12445.0,138.8923,138.9898,138.8532,138.9898,12445.0
2024-04-26 14:05:00,142.45,142.47,142.4,142.47,7547.0,139.0289,139.0484,138.9801,139.0484,7547.0
2024-04-26 14:10:00,142.46,142.46,142.31,142.33,6508.0,139.0386,139.0386,138.8923,138.9118,6508.0
2024-04-26 14:15:00,142.31,142.38,142.26,142.35,6732.0,138.8923,138.9606,138.8435,138.9313,6732.0
2024-04-26 14:20:00,142.35,142.59,142.35,142.55,18126.0,138.9313,139.1655,138.9313,139.1265,18126.0
2024-04-26 14:25:00,142.54,142.58,142.38,142.41,44637.0,139.1167,139.1558,138.9606,138.9898,44637.0
2024-04-26 14:30:00,142.39,142.39,142.28,142.34,7158.0,138.9703,138.9703,138.863,138.9215,7158.0
2024-04-26 14:35:00,142.36,142.47,142.36,142.47,6772.0,138.9411,139.0484,138.9411,139.0484,6772.0
2024-04-26 14:40:00,142.47,142.63,142.44,142.58,8165.0,139.0484,139.2046,139.0191,139.1558,8165.0
2024-04-26 14:45:00,142.56,142.58,142.4,142.4,101495.0,139.1362,139.1558,138.9801,138.9801,101495.0
2024-04-26 14:50:00,142.44,142.44,142.35,142.35,10861.0,139.0191,139.0191,138.9313,138.9313,10861.0
2024-04-26 14:55:00,142.35,142.41,142.33,142.36,7837.0,138.9313,138.9898,138.9118,138.9411,7837.0
2024-04-26 15:00:00,142.34,142.36,142.13,142.22,9565.0,138.9215,138.9411,138.7166,138.8044,9565.0
2024-04-26 15:05:00,142.2,142.33,142.19,142.31,12497.0,138.7849,138.9118,138.7751,138.8923,12497.0
2024-04-26 15:10:00,142.31,142.46,142.3,142.44,10255.0,138.8923,139.0386,138.8825,139.0191,10255.0
2024-04-26 15:15:00,142.44,142.45,142.29,142.42,14016.0,139.0191,139.0289,138.8727,138.9996,14016.0
2024-04-26 15:20:00,142.42,142.42,142.25,142.33,14959.0,138.9996,138.9996,138.8337,138.9118,14959.0
2024-04-26 15:25:00,142.34,142.43,142.32,142.42,16819.0,138.9215,139.0094,138.902,138.9996,16819.0
2024-04-26 15:30:00,142.41,142.41,142.27,142.31,23632.0,138.9898,138.9898,138.8532,138.8923,23632.0
2024-04-26 15:35:00,142.31,142.34,142.14,142.15,21808.0,138.8923,138.9215,138.7263,138.7361,21808.0
2024-04-26 15:40:00,142.15,142.16,142.02,142.04,21586.0,138.7361,138.7459,138.6092,138.6287,21586.0
2024-04-26 15:45:00,142.04,142.17,141.92,141.93,33751.0,138.6287,138.7556,138.5116,138.5214,33751.0
2024-04-26 15:50:00,141.96,142.01,141.87,141.91,70879.0,138.5507,138.5995,138.4628,138.5019,70879.0
2024-04-26 15:55:00,141.9,141.93,141.67,141.75,187060.0,138.4921,138.5214,138.2676,138.3457,187060.0
2024-04-29 09:30:00,142.08,142.29,141.78,141.87,52353.0,138.6678,138.8727,138.375,138.4628,52353.0
2024-04-29 09:35:00,141.85,142.01,141.42,141.88,27081.0,138.4433,138.5995,138.0236,138.4726,27081.0
2024-04-29 09:40:00,141.94,141.94,141.71,141.88,7831.0,138.5311,138.5311,138.3067,138.4726,7831.0
2024-04-29 09:45:00,141.87,141.98,141.69,141.8,9329.0,138.4628,138.5702,138.2871,138.3945,9329.0
2024-04-29 09:50:00,141.86,141.95,141.4,141.51,16922.0,138.4531,138.5409,138.0041,138.1115,16922.0
2024-04-29 09:55:00,141.46,141.46,141.06,141.22,6140.0,138.0627,138.0627,137.6723,137.8284,6140.0
2024-04-29 10:00:00,141.25,141.91,141.25,141.91,12961.0,137.8577,138.5019,137.8577,138.5019,12961.0
2024-04-29 10:05:00,141.83,142.05,141.72,141.96,19186.0,138.4238,138.6385,138.3164,138.5507,19186.0
2024-04-29 10:10:00,141.96,142.15,141.96,142.01,13467.0,138.5507,138.7361,138.5507,138.5995,13467.0
2024-04-29 10:15:00,142.07,142.34,141.97,141.97,12997.0,138.658,138.9215,138.5604,138.5604,12997.0
2024-04-29 10:20:00,141.95,142.07,141.89,141.92,10039.0,138.5409,138.658,138.4823,138.5116,10039.0
2024-04-29 10:25:00,141.9,141.93,141.74,141.78,11723.0,138.4921,138.5214,138.3359,138.375,11723.0
2024-04-29 10:30:00,141.86,141.95,141.86,141.88,6196.0,138.4531,138.5409,138.4531,138.4726,6196.0
2024-04-29 10:35:00,141.82,141.82,141.6,141.74,5627.0,138.414,138.414,138.1993,138.3359,5627.0
2024-04-29 10:40:00,141.73,141.73,141.33,141.69,8885.0,138.3262,138.3262,137.9358,138.2871,8885.0
2024-04-29 10:45:00,141.7,141.79,141.53,141.64,9675.0,138.2969,138.3847,138.131,138.2383,9675.0
2024-04-29 10:50:00,141.65,141.65,141.4,141.57,7340.0,138.2481,138.2481,138.0041,138.17,7340.0
2024-04-29 10:55:00,141.55,141.65,141.42,141.59,11439.0,138.1505,138.2481,138.0236,138.1895,11439.0
2024-04-29 11:00:00,141.6,141.75,141.55,141.7,7433.0,138.1993,138.3457,138.1505,138.2969,7433.0
2024-04-29 11:05:00,141.61,141.77,141.49,141.49,4077.0,138.2091,138.3652,138.0919,138.0919,4077.0
2024-04-29 11:10:00,141.49,141.86,141.48,141.76,12302.0,138.0919,138.4531,138.0822,138.3555,12302.0
2024-04-29 11:15:00,141.78,141.89,141.75,141.77,3732.0,138.375,138.4823,138.3457,138.3652,3732.0
2024-04-29 11:20:00,141.82,141.86,141.64,141.76,5610.0,138.414,138.4531,138.2383,138.3555,5610.0
2024-04-29 11:25:00,141.83,141.92,141.74,141.92,6396.0,138.4238,138.5116,138.3359,138.5116,6396.0
2024-04-29 11:30:00,141.92,142.18,141.91,142.12,6887.0,138.5116,138.7654,138.5019,138.7068,6887.0
2024-04-29 11:35:00,142.09,142.17,142.07,142.08,4763.0,138.6775,138.7556,138.658,138.6678,4763.0
2024-04-29 11:40:00,142.06,142.1,141.96,142.09,6721.0,138.6483,138.6873,138.5507,138.6775,6721.0
2024-04-29 11:45:00,142.12,142.12,141.99,142.0,9496.0,138.7068,138.7068,138.5799,138.5897,9496.0
2024-04-29 11:50:00,141.99,142.03,141.93,142.03,19174.0,138.5799,138.619,138.5214,138.619,19174.0
2024-04-29 11:55:00,142.0,142.21,141.93,142.18,19034.0,138.5897,138.7947,138.5214,138.7654,19034.0
2024-04-29 12:00:00,142.17,142.29,142.15,142.24,8846.0,138.7556,138.8727,138.7361,138.8239,8846.0
2024-04-29 12:05:00,142.27,142.29,142.17,142.27,16195.0,138.8532,138.8727,138.7556,138.8532,16195.0
2024-04-29 12:10:00,142.27,142.3,142.14,142.22,16208.0,138.8532,138.8825,138.7263,138.8044,16208.0
2024-04-29 12:15:00,142.22,142.4,142.22,142.31,20578.0,138.8044,138.9801,138.8044,138.8923,20578.0
2024-04-29 12:20:00,142.34,142.48,142.27,142.42,17827.0,138.9215,139.0582,138.8532,138.9996,17827.0
2024-04-29 12:25:00,142.41,142.56,142.36,142.56,9747.0,138.9898,139.1362,138.9411,139.1362,9747.0
2024-04-29 12:30:00,142.56,142.68,142.53,142.6,11546.0,139.1362,139.2534,139.107,139.1753,11546.0
2024-04-29 12:35:00,142.62,142.85,142.57,142.85,10352.0,139.1948,139.4193,139.146,139.4193,10352.0
2024-04-29 12:40:00,142.84,142.87,142.77,142.87,6500.0,139.4095,139.4388,139.3412,139.4388,6500.0
2024-04-29 12:45:00,142.88,142.89,142.72,142.74,4863.0,139.4486,139.4583,139.2924,139.3119,4863.0
2024-04-29 12:50:00,142.75,142.8,142.7,142.7,3199.0,139.3217,139.3705,139.2729,139.2729,3199.0
2024-04-29 12:55:00,142.72,142.78,142.71,142.78,3742.0,139.2924,139.351,139.2826,139.351,3742.0
2024-04-29 13:00:00,142.76,142.81,142.69,142.74,4034.0,139.3314,139.3802,139.2631,139.3119,4034.0
2024-04-29 13:05:00,142.77,142.95,142.74,142.92,8862.0,139.3412,139.5169,139.3119,139.4876,8862.0
2024-04-29 13:10:00,142.94,143.05,142.9,142.97,10594.0,139.5071,139.6145,139.4681,139.5364,10594.0
2024-04-29 13:15:00,142.99,143.09,142.97,143.04,6936.0,139.5559,139.6535,139.5364,139.6047,6936.0
2024-04-29 13:20:00,143.07,143.09,142.92,142.92,4828.0,139.634,139.6535,139.4876,139.4876,4828.0
2024-04-29 13:25:00,142.94,143.0,142.71,142.73,10470.0,139.5071,139.5657,139.2826,139.3022,10470.0
2024-04-29 13:30:00,142.72,142.82,142.63,142.73,4592.0,139.2924,139.39,139.2046,139.3022,4592.0
2024-04-29 13:35:00,142.75,142.86,142.66,142.72,5621.0,139.3217,139.429,139.2338,139.2924,5621.0
2024-04-29 13:40:00,142.71,142.77,142.66,142.74,6995.0,139.2826,139.3412,139.2338,139.3119,6995.0
2024-04-29 13:45:00,142.75,142.86,142.71,142.8,6451.0,139.3217,139.429,139.2826,139.3705,6451.0
2024-04-29 13:50:00,142.83,142.85,142.75,142.76,4083.0,139.3998,139.4193,139.3217,139.3314,4083.0
2024-04-29 13:55:00,142.77,142.77,142.44,142.55,21888.0,139.3412,139.3412,139.0191,139.1265,21888.0
2024-04-29 14:00:00,142.51,142.65,142.47,142.49,10209.0,139.0874,139.2241,139.0484,139.0679,10209.0
2024-04-29 14:05:00,142.47,142.55,142.46,142.51,10272.0,139.0484,139.1265,139.0386,139.0874,10272.0
2024-04-29 14:10:00,142.54,142.59,142.46,142.54,13288.0,139.1167,139.1655,139.0386,139.1167,13288.0
2024-04-29 14:15:00,142.56,142.57,142.45,142.5,4346.0,139.1362,139.146,139.0289,139.0777,4346.0
2024-04-29 14:20:00,142.5,142.58,142.46,142.54,3465.0,139.0777,139.1558,139.0386,139.1167,3465.0
2024-04-29 14:25:00,142.52,142.58,142.28,142.33,7232.0,139.0972,139.1558,138.863,138.9118,7232.0
2024-04-29 14:30:00,142.33,142.41,142.08,142.36,30682.0,138.9118,138.9898,138.6678,138.9411,30682.0
2024-04-29 14:35:00,142.39,142.45,142.35,142.44,5356.0,138.9703,139.0289,138.9313,139.0191,5356.0
2024-04-29 14:40:00,142.48,142.55,142.41,142.53,6502.0,139.0582,139.1265,138.9898,139.107,6502.0
2024-04-29 14:45:00,142.53,142.59,142.51,142.56,9291.0,139.107,139.1655,139.0874,139.1362,9291.0
2024-04-29 14:50:00,142.58,142.67,142.51,142.52,9208.0,139.1558,139.2436,139.0874,139.0972,9208.0
2024-04-29 14:55:00,142.52,142.63,142.51,142.61,7877.0,139.0972,139.2046,139.0874,139.185,7877.0
2024-04-29 15:00:00,142.59,142.59,142.22,142.33,16765.0,139.1655,139.1655,138.8044,138.9118,16765.0
2024-04-29 15:05:00,142.33,142.42,142.2,142.4,10415.0,138.9118,138.9996,138.7849,138.9801,10415.0
2024-04-29 15:10:00,142.39,142.39,142.15,142.22,11822.0,138.9703,138.9703,138.7361,138.8044,11822.0
2024-04-29 15:15:00,142.22,142.3,142.03,142.05,12150.0,138.8044,138.8825,138.619,138.6385,12150.0
2024-04-29 15:20:00,142.04,142.15,142.01,142.03,10947.0,138.6287,138.7361,138.5995,138.619,10947.0
2024-04-29 15:25:00,142.07,142.15,142.01,142.08,20176.0,138.658,138.7361,138.5995,138.6678,20176.0
2024-04-29 15:30:00,142.1,142.51,142.09,142.42,22261.0,138.6873,139.0874,138.6775,138.9996,22261.0
2024-04-29 15:35:00,142.39,142.69,142.36,142.6,16010.0,138.9703,139.2631,138.9411,139.1753,16010.0
2024-04-29 15:40:00,142.62,142.81,142.5,142.64,26548.0,139.1948,139.3802,139.0777,139.2143,26548.0
2024-04-29 15:45:00,142.65,142.76,142.47,142.69,33222.0,139.2241,139.3314,139.0484,139.2631,33222.0
2024-04-29 15:50:00,142.67,142.76,142.48,142.7,48790.0,139.2436,139.3314,139.0582,139.2729,48790.0
2024-04-29 15:55:00,142.69,143.2,142.69,143.19,214338.0,139.2631,139.7609,139.2631,139.7511,214338.0
2024-04-30 09:30:00,140.0,141.61,139.75,141.25,96522.0,136.6377,138.2091,136.3937,137.8577,96522.0
2024-04-30 09:35:00,141.31,141.31,140.26,140.27,68121.0,137.9163,137.9163,136.8915,136.9012,68121.0
2024-04-30 09:40:00,140.27,141.23,140.2,140.91,87851.0,136.9012,137.8382,136.8329,137.5259,87851.0
2024-04-30 09:45:00,140.9,141.08,139.92,140.02,98102.0,137.5161,137.6918,136.5597,136.6572,98102.0
2024-04-30 09:50:00,140.02,140.59,139.91,140.41,39157.0,136.6572,137.2136,136.5499,137.0379,39157.0
2024-04-30 09:55:00,140.46,142.14,140.43,141.26,58520.0,137.0867,138.7263,137.0574,137.8675,58520.0
2024-04-30 10:00:00,141.27,141.75,141.01,141.19,36756.0,137.8772,138.3457,137.6235,137.7991,36756.0
2024-04-30 10:05:00,141.45,141.79,141.11,141.7,68561.0,138.0529,138.3847,137.7211,138.2969,68561.0
2024-04-30 10:10:00,141.61,141.77,141.28,141.69,24893.0,138.2091,138.3652,137.887,138.2871,24893.0
2024-04-30 10:15:00,141.69,141.89,141.62,141.66,23559.0,138.2871,138.4823,138.2188,138.2579,23559.0
2024-04-30 10:20:00,141.67,141.97,141.63,141.83,42621.0,138.2676,138.5604,138.2286,138.4238,42621.0
2024-04-30 10:25:00,141.83,141.91,141.62,141.62,15277.0,138.4238,138.5019,138.2188,138.2188,15277.0
2024-04-30 10:30:00,141.63,141.91,141.5,141.91,23256.0,138.2286,138.5019,138.1017,138.5019,23256.0
2024-04-30 10:35:00,141.87,142.14,141.81,142.0,16158.0,138.4628,138.7263,138.4043,138.5897,16158.0
2024-04-30 10:40:00,142.0,142.43,141.91,142.27,22606.0,138.5897,139.0094,138.5019,138.8532,22606.0
2024-04-30 10:45:00,142.27,142.39,142.14,142.19,30475.0,138.8532,138.9703,138.7263,138.7751,30475.0
2024-04-30 10:50:00,142.19,142.66,142.18,142.48,34624.0,138.7751,139.2338,138.7654,139.0582,34624.0
2024-04-30 10:55:00,142.49,142.85,142.49,142.85,18485.0,139.0679,139.4193,139.0679,139.4193,18485.0
2024-04-30 11:00:00,142.8,142.8,142.44,142.55,62273.0,139.3705,139.3705,139.0191,139.1265,62273.0
2024-04-30 11:05:00,142.55,142.86,142.47,142.52,70232.0,139.1265,139.429,139.0484,139.0972,70232.0
2024-04-30 11:10:00,142.52,142.54,142.16,142.16,17565.0,139.0972,139.1167,138.7459,138.7459,17565.0
2024-04-30 11:15:00,142.25,142.33,142.16,142.28,6126.0,138.8337,138.9118,138.7459,138.863,6126.0
2024-04-30 11:20:00,142.27,142.5,142.18,142.22,6315.0,138.8532,139.0777,138.7654,138.8044,6315.0
2024-04-30 11:25:00,142.25,142.25,141.94,141.94,12653.0,138.8337,138.8337,138.5311,138.5311,12653.0
2024-04-30 11:30:00,141.93,142.13,141.93,142.12,14579.0,138.5214,138.7166,138.5214,138.7068,14579.0
2024-04-30 11:35:00,142.16,142.3,142.03,142.03,9849.0,138.7459,138.8825,138.619,138.619,9849.0
2024-04-30 11:40:00,141.99,142.17,141.87,142.03,11913.0,138.5799,138.7556,138.4628,138.619,11913.0
2024-04-30 11:45:00,142.03,142.19,141.97,142.19,16338.0,138.619,138.7751,138.5604,138.7751,16338.0
2024-04-30 11:50:00,142.21,142.22,142.09,142.18,13092.0,138.7947,138.8044,138.6775,138.7654,13092.0
2024-04-30 11:55:00,142.23,142.34,142.09,142.14,10791.0,138.8142,138.9215,138.6775,138.7263,10791.0
2024-04-30 12:00:00,142.15,142.16,141.89,141.92,10360.0,138.7361,138.7459,138.4823,138.5116,10360.0
2024-04-30 12:05:00,141.95,142.05,141.93,142.02,12353.0,138.5409,138.6385,138.5214,138.6092,12353.0
2024-04-30 12:10:00,142.02,142.13,141.98,142.02,12357.0,138.6092,138.7166,138.5702,138.6092,12357.0
2024-04-30 12:15:00,141.99,142.03,141.82,142.02,13665.0,138.5799,138.619,138.414,138.6092,13665.0
2024-04-30 12:20:00,141.96,142.14,141.95,142.06,11424.0,138.5507,138.7263,138.5409,138.6483,11424.0
2024-04-30 12:25:00,142.05,142.11,141.9,141.92,11604.0,138.6385,138.6971,138.4921,138.5116,11604.0
2024-04-30 12:30:00,141.88,142.0,141.61,141.64,12724.0,138.4726,138.5897,138.2091,138.2383,12724.0
2024-04-30 12:35:00,141.65,141.72,141.5,141.55,10400.0,138.2481,138.3164,138.1017,138.1505,10400.0
2024-04-30 12:40:00,141.56,141.62,141.23,141.34,18149.0,138.1603,138.2188,137.8382,137.9455,18149.0
2024-04-30 12:45:00,141.34,141.4,141.21,141.22,19986.0,137.9455,138.0041,137.8187,137.8284,19986.0
2024-04-30 12:50:00,141.24,141.42,141.12,141.24,34308.0,137.8479,138.0236,137.7308,137.8479,34308.0
2024-04-30 12:55:00,141.24,141.68,141.19,141.59,25908.0,137.8479,138.2774,137.7991,138.1895,25908.0
2024-04-30 13:00:00,141.56,141.57,141.18,141.28,10842.0,138.1603,138.17,137.7894,137.887,10842.0
2024-04-30 13:05:00,141.28,141.56,141.27,141.39,31674.0,137.887,138.1603,137.8772,137.9943,31674.0
2024-04-30 13:10:00,141.42,141.42,141.09,141.2,14056.0,138.0236,138.0236,137.7016,137.8089,14056.0
2024-04-30 13:15:00,141.16,141.3,141.15,141.24,6965.0,137.7699,137.9065,137.7601,137.8479,6965.0
2024-04-30 13:20:00,141.25,141.49,141.25,141.47,7168.0,137.8577,138.0919,137.8577,138.0724,7168.0
2024-04-30 13:25:00,141.49,141.62,141.45,141.55,12287.0,138.0919,138.2188,138.0529,138.1505,12287.0
2024-04-30 13:30:00,141.51,141.51,141.3,141.38,8085.0,138.1115,138.1115,137.9065,137.9846,8085.0
2024-04-30 13:35:00,141.39,141.46,141.31,141.31,8007.0,137.9943,138.0627,137.9163,137.9163,8007.0
2024-04-30 13:40:00,141.4,141.56,141.3,141.38,13727.0,138.0041,138.1603,137.9065,137.9846,13727.0
2024-04-30 13:45:00,141.38,141.6,141.36,141.58,18368.0,137.9846,138.1993,137.9651,138.1798,18368.0
2024-04-30 13:50:00,141.55,141.58,141.44,141.48,26308.0,138.1505,138.1798,138.0431,138.0822,26308.0
2024-04-30 13:55:00,141.49,141.56,141.27,141.5,38437.0,138.0919,138.1603,137.8772,138.1017,38437.0
2024-04-30 14:00:00,141.51,141.66,141.47,141.62,7482.0,138.1115,138.2579,138.0724,138.2188,7482.0
2024-04-30 14:05:00,141.59,141.64,141.45,141.64,8648.0,138.1895,138.2383,138.0529,138.2383,8648.0
2024-04-30 14:10:00,141.6,141.66,141.38,141.41,9923.0,138.1993,138.2579,137.9846,138.0139,9923.0
2024-04-30 14:15:00,141.4,141.47,141.34,141.4,8213.0,138.0041,138.0724,137.9455,138.0041,8213.0
2024-04-30 14:20:00,141.44,141.58,141.36,141.39,8665.0,138.0431,138.1798,137.9651,137.9943,8665.0
2024-04-30 14:25:00,141.46,141.66,141.46,141.55,28580.0,138.0627,138.2579,138.0627,138.1505,28580.0
2024-04-30 14:30:00,141.59,141.77,141.56,141.67,6903.0,138.1895,138.3652,138.1603,138.2676,6903.0
2024-04-30 14:35:00,141.68,141.75,141.55,141.55,5366.0,138.2774,138.3457,138.1505,138.1505,5366.0
2024-04-30 14:40:00,141.56,141.63,141.46,141.53,13048.0,138.1603,138.2286,138.0627,138.131,13048.0
2024-04-30 14:45:00,141.54,141.67,141.43,141.63,9422.0,138.1407,138.2676,138.0334,138.2286,9422.0
2024-04-30 14:50:00,141.6,141.66,141.43,141.53,13924.0,138.1993,138.2579,138.0334,138.131,13924.0
2024-04-30 14:55:00,141.55,141.74,141.47,141.74,9991.0,138.1505,138.3359,138.0724,138.3359,9991.0
2024-04-30 15:00:00,141.75,141.88,141.68,141.86,10985.0,138.3457,138.4726,138.2774,138.4531,10985.0
2024-04-30 15:05:00,141.87,142.03,141.86,141.96,13326.0,138.4628,138.619,138.4531,138.5507,13326.0
2024-04-30 15:10:00,142.0,142.13,141.99,142.05,13118.0,138.5897,138.7166,138.5799,138.6385,13118.0
2024-04-30 15:15:00,142.04,142.05,141.96,142.03,16313.0,138.6287,138.6385,138.5507,138.619,16313.0
2024-04-30 15:20:00,142.03,142.05,141.82,142.0,24200.0,138.619,138.6385,138.414,138.5897,24200.0
2024-04-30 15:25:00,142.0,142.15,141.81,141.89,21777.0,138.5897,138.7361,138.4043,138.4823,21777.0
2024-04-30 15:30:00,141.89,142.0,141.87,141.95,21086.0,138.4823,138.5897,138.4628,138.5409,21086.0
2024-04-30 15:35:00,141.96,141.97,141.66,141.72,24680.0,138.5507,138.5604,138.2579,138.3164,24680.0
2024-04-30 15:40:00,141.71,141.85,141.71,141.74,49286.0,138.3067,138.4433,138.3067,138.3359,49286.0
2024-04-30 15:45:00,141.73,141.78,141.43,141.78,40635.0,138.3262,138.375,138.0334,138.375,40635.0
2024-04-30 15:50:00,141.77,141.8,141.25,141.32,65119.0,138.3652,138.3945,137.8577,137.926,65119.0
2024-04-30 15:55:00,141.33,141.42,141.1,141.22,161232.0,137.9358,138.0236,137.7113,137.8284,161232.0
2024-05-01 09:30:00,136.5,137.05,136.26,136.8,5267.0,133.2218,133.7586,132.9875,133.5146,5267.0
2024-05-01 09:35:00,136.99,137.87,136.64,137.1,193807.0,133.7,134.5589,133.3584,133.8074,193807.0
2024-05-01 09:40:00,137.0,137.21,136.35,136.75,69851.0,133.7098,133.9147,133.0754,133.4658,69851.0
2024-05-01 09:45:00,136.6,136.67,135.27,135.88,73932.0,133.3194,133.3877,132.0213,132.6167,73932.0
2024-05-01 09:50:00,135.88,136.85,135.72,136.84,22461.0,132.6167,133.5634,132.4605,133.5536,22461.0
2024-05-01 09:55:00,136.88,137.16,136.5,137.03,32574.0,133.5927,133.8659,133.2218,133.7391,32574.0
2024-05-01 10:00:00,137.03,137.04,135.84,136.34,18632.0,133.7391,133.7488,132.5776,133.0656,18632.0
2024-05-01 10:05:00,136.34,137.24,136.34,136.94,19274.0,133.0656,133.944,133.0656,133.6512,19274.0
2024-05-01 10:10:00,137.06,137.49,136.8,136.92,31788.0,133.7683,134.188,133.5146,133.6317,31788.0
2024-05-01 10:15:00,136.92,137.07,136.29,136.34,75892.0,133.6317,133.7781,133.0168,133.0656,75892.0
2024-05-01 10:20:00,136.43,137.22,136.41,137.07,16130.0,133.1535,133.9245,133.1339,133.7781,16130.0
2024-05-01 10:25:00,137.2,137.69,137.0,137.15,16027.0,133.905,134.3832,133.7098,133.8562,16027.0
2024-05-01 10:30:00,137.1,137.79,137.07,137.69,40586.0,133.8074,134.4808,133.7781,134.3832,40586.0
2024-05-01 10:35:00,137.65,137.93,137.09,137.24,42269.0,134.3442,134.6174,133.7976,133.944,42269.0
2024-05-01 10:40:00,137.14,137.64,137.02,137.63,22401.0,133.8464,134.3344,133.7293,134.3246,22401.0
2024-05-01 10:45:00,137.64,137.86,137.25,137.25,11336.0,134.3344,134.5491,133.9538,133.9538,11336.0
2024-05-01 10:50:00,137.34,137.52,137.21,137.3,30964.0,134.0416,134.2173,133.9147,134.0026,30964.0
2024-05-01 10:55:00,137.3,137.99,137.1,137.99,18765.0,134.0026,134.676,133.8074,134.676,18765.0
2024-05-01 11:00:00,137.85,137.91,136.9,136.91,38152.0,134.5394,134.5979,133.6122,133.6219,38152.0
2024-05-01 11:05:00,136.89,136.97,136.21,136.43,27465.0,133.6024,133.6805,132.9388,133.1535,27465.0
2024-05-01 11:10:00,136.4,136.49,135.6,135.6,37927.0,133.1242,133.212,132.3434,132.3434,37927.0
2024-05-01 11:15:00,135.66,136.11,135.64,135.76,15532.0,132.402,132.8412,132.3824,132.4996,15532.0
2024-05-01 11:20:00,135.62,135.86,135.23,135.24,21868.0,132.3629,132.5972,131.9823,131.992,21868.0
2024-05-01 11:25:00,135.2,135.51,135.07,135.4,22608.0,131.953,132.2556,131.8261,132.1482,22608.0
2024-05-01 11:30:00,135.42,135.69,135.36,135.68,22551.0,132.1677,132.4312,132.1092,132.4215,22551.0
2024-05-01 11:35:00,135.69,135.92,135.53,135.92,19984.0,132.4312,132.6557,132.2751,132.6557,19984.0
2024-05-01 11:40:00,135.95,136.02,135.39,135.45,15869.0,132.685,132.7533,132.1384,132.197,15869.0
2024-05-01 11:45:00,135.37,135.38,134.69,134.82,31088.0,132.1189,132.1287,131.4553,131.5821,31088.0
2024-05-01 11:50:00,134.79,135.02,134.64,134.7,21562.0,131.5529,131.7773,131.4065,131.465,21562.0
2024-05-01 11:55:00,134.65,135.09,134.58,134.92,19163.0,131.4162,131.8456,131.3479,131.6797,19163.0
2024-05-01 12:00:00,134.88,135.65,134.88,135.23,22463.0,131.6407,132.3922,131.6407,131.9823,22463.0
2024-05-01 12:05:00,135.18,135.4,135.06,135.08,12136.0,131.9335,132.1482,131.8164,131.8359,12136.0
2024-05-01 12:10:00,135.07,135.39,135.0,135.39,10642.0,131.8261,132.1384,131.7578,132.1384,10642.0
2024-05-01 12:15:00,135.43,135.93,135.38,135.93,6711.0,132.1775,132.6655,132.1287,132.6655,6711.0
2024-05-01 12:20:00,135.9,136.2,135.38,135.46,14297.0,132.6362,132.929,132.1287,132.2068,14297.0
2024-05-01 12:25:00,135.44,135.49,135.21,135.38,12671.0,132.1872,132.236,131.9628,132.1287,12671.0
2024-05-01 12:30:00,135.38,135.6,135.38,135.49,8416.0,132.1287,132.3434,132.1287,132.236,8416.0
2024-05-01 12:35:00,135.47,135.5,135.19,135.22,14964.0,132.2165,132.2458,131.9432,131.9725,14964.0
2024-05-01 12:40:00,135.22,135.51,135.19,135.44,7760.0,131.9725,132.2556,131.9432,132.1872,7760.0
2024-05-01 12:45:00,135.35,135.42,135.27,135.39,9326.0,132.0994,132.1677,132.0213,132.1384,9326.0
2024-05-01 12:50:00,135.43,135.48,135.3,135.42,8944.0,132.1775,132.2263,132.0506,132.1677,8944.0
2024-05-01 12:55:00,135.45,135.63,135.44,135.44,10028.0,132.197,132.3727,132.1872,132.1872,10028.0
2024-05-01 13:00:00,135.39,135.4,134.83,134.85,11775.0,132.1384,132.1482,131.5919,131.6114,11775.0
2024-05-01 13:05:00,134.82,135.12,134.79,135.02,11222.0,131.5821,131.8749,131.5529,131.7773,11222.0
2024-05-01 13:10:00,135.1,135.1,134.65,134.66,14007.0,131.8554,131.8554,131.4162,131.426,14007.0
2024-05-01 13:15:00,134.65,134.98,134.63,134.98,8951.0,131.4162,131.7383,131.3967,131.7383,8951.0
2024-05-01 13:20:00,134.98,135.06,134.83,134.84,10059.0,131.7383,131.8164,131.5919,131.6017,10059.0
2024-05-01 13:25:00,134.83,135.01,134.77,134.97,8556.0,131.5919,131.7676,131.5333,131.7285,8556.0
2024-05-01 13:30:00,134.96,135.33,134.93,135.33,7348.0,131.7188,132.0799,131.6895,132.0799,7348.0
2024-05-01 13:35:00,135.33,135.68,135.31,135.64,14573.0,132.0799,132.4215,132.0604,132.3824,14573.0
2024-05-01 13:40:00,135.65,135.76,135.17,135.17,21439.0,132.3922,132.4996,131.9237,131.9237,21439.0
2024-05-01 13:45:00,135.26,135.52,135.21,135.49,16460.0,132.0116,132.2653,131.9628,132.236,16460.0
2024-05-01 13:50:00,135.51,135.51,135.29,135.48,10691.0,132.2556,132.2556,132.0408,132.2263,10691.0
2024-05-01 13:55:00,135.46,135.54,135.15,135.36,12414.0,132.2068,132.2848,131.9042,132.1092,12414.0
2024-05-01 14:00:00,135.38,135.92,135.18,135.45,32579.0,132.1287,132.6557,131.9335,132.197,32579.0
2024-05-01 14:05:00,135.49,135.65,135.41,135.51,9573.0,132.236,132.3922,132.158,132.2556,9573.0
2024-05-01 14:10:00,135.48,135.66,135.41,135.52,10547.0,132.2263,132.402,132.158,132.2653,10547.0
2024-05-01 14:15:00,135.53,135.68,135.49,135.55,11411.0,132.2751,132.4215,132.236,132.2946,11411.0
2024-05-01 14:20:00,135.5,135.73,135.49,135.65,13517.0,132.2458,132.4703,132.236,132.3922,13517.0
2024-05-01 14:25:00,135.63,135.68,135.53,135.66,17321.0,132.3727,132.4215,132.2751,132.402,17321.0
2024-05-01 14:30:00,135.67,135.8,135.24,135.27,25287.0,132.4117,132.5386,131.992,132.0213,25287.0
2024-05-01 14:35:00,135.23,135.52,134.94,135.47,18800.0,131.9823,132.2653,131.6993,132.2165,18800.0
2024-05-01 14:40:00,135.44,135.78,135.38,135.59,41401.0,132.1872,132.5191,132.1287,132.3336,41401.0
2024-05-01 14:45:00,135.59,135.72,135.4,135.69,36446.0,132.3336,132.4605,132.1482,132.4312,36446.0
2024-05-01 14:50:00,135.72,135.99,135.52,135.68,18073.0,132.4605,132.724,132.2653,132.4215,18073.0
2024-05-01 14:55:00,135.71,135.82,135.67,135.78,29859.0,132.4508,132.5581,132.4117,132.5191,29859.0
2024-05-01 15:00:00,135.79,135.83,135.46,135.54,28805.0,132.5288,132.5679,132.2068,132.2848,28805.0
2024-05-01 15:05:00,135.54,135.83,135.4,135.44,21456.0,132.2848,132.5679,132.1482,132.1872,21456.0
2024-05-01 15:10:00,135.39,135.51,135.05,135.31,28509.0,132.1384,132.2556,131.8066,132.0604,28509.0
2024-05-01 15:15:00,135.34,135.34,134.92,135.16,23219.0,132.0896,132.0896,131.6797,131.914,23219.0
2024-05-01 15:20:00,135.14,135.5,135.11,135.31,30063.0,131.8944,132.2458,131.8652,132.0604,30063.0
2024-05-01 15:25:00,135.37,135.44,135.13,135.17,17686.0,132.1189,132.1872,131.8847,131.9237,17686.0
2024-05-01 15:30:00,135.17,135.28,134.82,135.19,40577.0,131.9237,132.0311,131.5821,131.9432,40577.0
2024-05-01 15:35:00,135.19,135.23,134.89,135.05,43421.0,131.9432,131.9823,131.6505,131.8066,43421.0
2024-05-01 15:40:00,135.05,135.47,135.02,135.42,61491.0,131.8066,132.2165,131.7773,132.1677,61491.0
2024-05-01 15:45:00,135.42,135.65,135.32,135.46,84889.0,132.1677,132.3922,132.0701,132.2068,84889.0
2024-05-01 15:50:00,135.48,135.63,135.21,135.4,144264.0,132.2263,132.3727,131.9628,132.1482,144264.0
2024-05-01 15:55:00,135.43,135.65,135.22,135.29,327215.0,132.1775,132.3922,131.9725,132.0408,327215.0
2024-05-02 09:30:00,135.5,135.86,134.76,135.18,42659.0,132.2458,132.5972,131.5236,131.9335,42659.0
2024-05-02 09:35:00,135.13,135.53,135.08,135.45,14944.0,131.8847,132.2751,131.8359,132.197,14944.0
2024-05-02 09:40:00,135.44,135.74,135.34,135.69,23245.0,132.1872,132.48,132.0896,132.4312,23245.0
2024-05-02 09:45:00,135.74,136.04,135.64,135.91,10189.0,132.48,132.7728,132.3824,132.646,10189.0
2024-05-02 09:50:00,135.88,135.98,135.27,135.27,10994.0,132.6167,132.7143,132.0213,132.0213,10994.0
2024-05-02 09:55:00,135.33,135.74,135.3,135.56,20364.0,132.0799,132.48,132.0506,132.3044,20364.0
2024-05-02 10:00:00,135.57,135.57,134.89,134.99,27189.0,132.3141,132.3141,131.6505,131.7481,27189.0
2024-05-02 10:05:00,134.97,135.26,134.97,135.14,7896.0,131.7285,132.0116,131.7285,131.8944,7896.0
2024-05-02 10:10:00,135.22,135.64,135.21,135.49,10474.0,131.9725,132.3824,131.9628,132.236,10474.0
2024-05-02 10:15:00,135.5,135.81,135.39,135.75,20913.0,132.2458,132.5484,132.1384,132.4898,20913.0
2024-05-02 10:20:00,135.78,136.02,135.44,136.0,21421.0,132.5191,132.7533,132.1872,132.7338,21421.0
2024-05-02 10:25:00,136.05,136.41,135.99,136.41,24732.0,132.7826,133.1339,132.724,133.1339,24732.0
2024-05-02 10:30:00,136.43,136.61,136.09,136.22,31986.0,133.1535,133.3291,132.8216,132.9485,31986.0
2024-05-02 10:35:00,136.17,136.25,136.04,136.23,12816.0,132.8997,132.9778,132.7728,132.9583,12816.0
2024-05-02 10:40:00,136.2,136.23,135.88,136.0,9833.0,132.929,132.9583,132.6167,132.7338,9833.0
2024-05-02 10:45:00,136.0,136.61,135.87,136.47,19348.0,132.7338,133.3291,132.6069,133.1925,19348.0
2024-05-02 10:50:00,136.47,136.5,136.09,136.12,53057.0,133.1925,133.2218,132.8216,132.8509,53057.0
2024-05-02 10:55:00,136.1,136.23,135.83,136.22,17869.0,132.8314,132.9583,132.5679,132.9485,17869.0
2024-05-02 11:00:00,136.14,136.28,135.99,136.16,10953.0,132.8704,133.0071,132.724,132.89,10953.0
2024-05-02 11:05:00,136.19,136.43,135.98,136.37,19639.0,132.9192,133.1535,132.7143,133.0949,19639.0
2024-05-02 11:10:00,136.34,136.49,136.29,136.32,4981.0,133.0656,133.212,133.0168,133.0461,4981.0
2024-05-02 11:15:00,136.36,136.4,136.27,136.27,8177.0,133.0851,133.1242,132.9973,132.9973,8177.0
2024-05-02 11:20:00,136.32,136.41,136.27,136.38,8138.0,133.0461,133.1339,132.9973,133.1047,8138.0
2024-05-02 11:25:00,136.39,136.42,136.13,136.25,7702.0,133.1144,133.1437,132.8607,132.9778,7702.0
2024-05-02 11:30:00,136.21,136.28,136.06,136.27,11144.0,132.9388,133.0071,132.7924,132.9973,11144.0
2024-05-02 11:35:00,136.28,136.28,136.05,136.08,17180.0,133.0071,133.0071,132.7826,132.8119,17180.0
2024-05-02 11:40:00,136.06,136.13,135.95,136.06,21834.0,132.7924,132.8607,132.685,132.7924,21834.0
2024-05-02 11:45:00,136.06,136.09,135.88,136.03,15763.0,132.7924,132.8216,132.6167,132.7631,15763.0
2024-05-02 11:50:00,136.03,136.17,135.96,136.15,17735.0,132.7631,132.8997,132.6948,132.8802,17735.0
2024-05-02 11:55:00,136.13,136.27,136.08,136.11,20228.0,132.8607,132.9973,132.8119,132.8412,20228.0
2024-05-02 12:00:00,136.15,136.16,135.95,135.95,20379.0,132.8802,132.89,132.685,132.685,20379.0
2024-05-02 12:05:00,135.95,135.99,135.7,135.83,10914.0,132.685,132.724,132.441,132.5679,10914.0
2024-05-02 12:10:00,135.8,135.84,135.72,135.75,8018.0,132.5386,132.5776,132.4605,132.4898,8018.0
2024-05-02 12:15:00,135.76,135.84,135.69,135.69,8201.0,132.4996,132.5776,132.4312,132.4312,8201.0
2024-05-02 12:20:00,135.74,135.75,135.53,135.67,25070.0,132.48,132.4898,132.2751,132.4117,25070.0
2024-05-02 12:25:00,135.69,135.77,135.46,135.51,14390.0,132.4312,132.5093,132.2068,132.2556,14390.0
2024-05-02 12:30:00,135.5,135.6,135.4,135.59,10776.0,132.2458,132.3434,132.1482,132.3336,10776.0
2024-05-02 12:35:00,135.58,135.65,135.48,135.6,16894.0,132.3239,132.3922,132.2263,132.3434,16894.0
2024-05-02 12:40:00,135.63,135.81,135.58,135.69,9415.0,132.3727,132.5484,132.3239,132.4312,9415.0
2024-05-02 12:45:00,135.71,135.72,135.57,135.72,12066.0,132.4508,132.4605,132.3141,132.4605,12066.0
2024-05-02 12:50:00,135.73,135.77,135.67,135.76,4716.0,132.4703,132.5093,132.4117,132.4996,4716.0
2024-05-02 12:55:00,135.75,135.81,135.69,135.8,8832.0,132.4898,132.5484,132.4312,132.5386,8832.0
2024-05-02 13:00:00,135.77,135.86,135.74,135.82,6866.0,132.5093,132.5972,132.48,132.5581,6866.0
2024-05-02 13:05:00,135.84,136.19,135.84,136.1,6061.0,132.5776,132.9192,132.5776,132.8314,6061.0
2024-05-02 13:10:00,136.13,136.21,136.05,136.06,15197.0,132.8607,132.9388,132.7826,132.7924,15197.0
2024-05-02 13:15:00,136.08,136.08,135.9,135.97,8344.0,132.8119,132.8119,132.6362,132.7045,8344.0
2024-05-02 13:20:00,135.97,136.03,135.9,135.9,6425.0,132.7045,132.7631,132.6362,132.6362,6425.0
2024-05-02 13:25:00,135.92,135.99,135.86,135.98,11351.0,132.6557,132.724,132.5972,132.7143,11351.0
2024-05-02 13:30:00,136.03,136.08,135.96,135.97,4733.0,132.7631,132.8119,132.6948,132.7045,4733.0
2024-05-02 13:35:00,135.98,136.1,135.9,136.03,6745.0,132.7143,132.8314,132.6362,132.7631,6745.0
2024-05-02 13:40:00,136.02,136.07,136.0,136.07,7423.0,132.7533,132.8021,132.7338,132.8021,7423.0
2024-05-02 13:45:00,136.03,136.1,135.97,136.1,15651.0,132.7631,132.8314,132.7045,132.8314,15651.0
2024-05-02 13:50:00,136.09,136.22,136.02,136.05,15458.0,132.8216,132.9485,132.7533,132.7826,15458.0
2024-05-02 13:55:00,136.08,136.24,136.07,136.14,8410.0,132.8119,132.968,132.8021,132.8704,8410.0
2024-05-02 14:00:00,136.11,136.24,136.11,136.19,10841.0,132.8412,132.968,132.8412,132.9192,10841.0
2024-05-02 14:05:00,136.18,136.28,136.1,136.22,10917.0,132.9095,133.0071,132.8314,132.9485,10917.0
2024-05-02 14:10:00,136.22,136.23,136.07,136.14,7578.0,132.9485,132.9583,132.8021,132.8704,7578.0
2024-05-02 14:15:00,136.1,136.19,136.0,136.12,10652.0,132.8314,132.9192,132.7338,132.8509,10652.0
2024-05-02 14:20:00,136.12,136.18,136.0,136.07,11396.0,132.8509,132.9095,132.7338,132.8021,11396.0
2024-05-02 14:25:00,136.08,136.08,135.97,136.06,8853.0,132.8119,132.8119,132.7045,132.7924,8853.0
2024-05-02 14:30:00,136.06,136.14,136.02,136.04,7638.0,132.7924,132.8704,132.7533,132.7728,7638.0
2024-05-02 14:35:00,136.05,136.18,136.05,136.08,12343.0,132.7826,132.9095,132.7826,132.8119,12343.0
2024-05-02 14:40:00,136.06,136.19,136.01,136.05,10174.0,132.7924,132.9192,132.7436,132.7826,10174.0
2024-05-02 14:45:00,136.06,136.07,135.97,135.97,8526.0,132.7924,132.8021,132.7045,132.7045,8526.0
2024-05-02 14:50:00,135.97,136.01,135.86,135.91,9645.0,132.7045,132.7436,132.5972,132.646,9645.0
2024-05-02 14:55:00,135.93,136.02,135.9,135.9,8439.0,132.6655,132.7533,132.6362,132.6362,8439.0
2024-05-02 15:00:00,135.91,135.96,135.75,135.75,12441.0,132.646,132.6948,132.4898,132.4898,12441.0
2024-05-02 15:05:00,135.75,135.94,135.74,135.8,12721.0,132.4898,132.6752,132.48,132.5386,12721.0
2024-05-02 15:10:00,135.81,135.86,135.59,135.62,15464.0,132.5484,132.5972,132.3336,132.3629,15464.0
2024-05-02 15:15:00,135.61,135.72,135.51,135.51,20044.0,132.3532,132.4605,132.2556,132.2556,20044.0
2024-05-02 15:20:00,135.54,135.59,135.42,135.42,16975.0,132.2848,132.3336,132.1677,132.1677,16975.0
2024-05-02 15:25:00,135.42,135.42,135.23,135.28,18187.0,132.1677,132.1677,131.9823,132.0311,18187.0
2024-05-02 15:30:00,135.28,135.35,135.25,135.31,29310.0,132.0311,132.0994,132.0018,132.0604,29310.0
2024-05-02 15:35:00,135.3,135.33,135.15,135.19,30566.0,132.0506,132.0799,131.9042,131.9432,30566.0
2024-05-02 15:40:00,135.21,135.25,134.95,134.99,42665.0,131.9628,132.0018,131.709,131.7481,42665.0
2024-05-02 15:45:00,134.97,135.13,134.95,135.0,50711.0,131.7285,131.8847,131.709,131.7578,50711.0
2024-05-02 15:50:00,135.02,135.08,134.9,135.07,60526.0,131.7773,131.8359,131.6602,131.8261,60526.0
2024-05-02 15:55:00,135.07,135.25,134.96,135.08,211301.0,131.8261,132.0018,131.7188,131.8359,211301.0
2024-05-03 09:30:00,135.88,135.98,134.54,134.72,40835.0,132.6167,132.7143,131.3089,131.4845,40835.0
2024-05-03 09:35:00,134.86,135.35,134.17,135.09,23880.0,131.6212,132.0994,130.9477,131.8456,23880.0
2024-05-03 09:40:00,135.24,135.25,134.59,134.72,16258.0,131.992,132.0018,131.3577,131.4845,16258.0
2024-05-03 09:45:00,134.78,135.03,134.45,134.63,24734.0,131.5431,131.7871,131.221,131.3967,24734.0
2024-05-03 09:50:00,134.64,135.0,134.45,134.79,38991.0,131.4065,131.7578,131.221,131.5529,38991.0
2024-05-03 09:55:00,134.8,134.94,134.62,134.88,24919.0,131.5626,131.6993,131.3869,131.6407,24919.0
2024-05-03 10:00:00,134.87,134.95,134.33,134.5,20324.0,131.6309,131.709,131.1039,131.2698,20324.0
2024-05-03 10:05:00,134.5,134.59,134.35,134.41,19820.0,131.2698,131.3577,131.1234,131.182,19820.0
2024-05-03 10:10:00,134.4,134.59,134.27,134.47,17538.0,131.1722,131.3577,131.0453,131.2405,17538.0
2024-05-03 10:15:00,134.46,134.53,134.27,134.46,8402.0,131.2308,131.2991,131.0453,131.2308,8402.0
2024-05-03 10:20:00,134.39,134.46,134.14,134.14,15614.0,131.1625,131.2308,130.9185,130.9185,15614.0
2024-05-03 10:25:00,134.16,134.19,133.92,133.93,15414.0,130.938,130.9673,130.7037,130.7135,15414.0
2024-05-03 10:30:00,133.94,134.23,133.94,134.12,11470.0,130.7233,131.0063,130.7233,130.8989,11470.0
2024-05-03 10:35:00,134.13,134.3,134.06,134.25,8586.0,130.9087,131.0746,130.8404,131.0258,8586.0
2024-05-03 10:40:00,134.23,134.47,134.22,134.41,12447.0,131.0063,131.2405,130.9965,131.182,12447.0
2024-05-03 10:45:00,134.41,134.44,134.22,134.22,15213.0,131.182,131.2113,130.9965,130.9965,15213.0
2024-05-03 10:50:00,134.19,134.2,133.92,134.0,15496.0,130.9673,130.977,130.7037,130.7818,15496.0
2024-05-03 10:55:00,134.0,134.09,133.93,134.05,10726.0,130.7818,130.8697,130.7135,130.8306,10726.0
2024-05-03 11:00:00,134.06,134.36,134.06,134.3,9610.0,130.8404,131.1332,130.8404,131.0746,9610.0
2024-05-03 11:05:00,134.34,134.41,134.2,134.22,9341.0,131.1137,131.182,130.977,130.9965,9341.0
2024-05-03 11:10:00,134.25,134.38,134.24,134.29,9405.0,131.0258,131.1527,131.0161,131.0649,9405.0
2024-05-03 11:15:00,134.28,134.36,134.25,134.28,19697.0,131.0551,131.1332,131.0258,131.0551,19697.0
2024-05-03 11:20:00,134.27,134.33,134.19,134.2,10670.0,131.0453,131.1039,130.9673,130.977,10670.0
2024-05-03 11:25:00,134.18,134.24,134.14,134.24,7958.0,130.9575,131.0161,130.9185,131.0161,7958.0
2024-05-03 11:30:00,134.24,134.41,134.21,134.41,7799.0,131.0161,131.182,130.9868,131.182,7799.0
2024-05-03 11:35:00,134.43,134.7,134.42,134.62,12024.0,131.2015,131.465,131.1917,131.3869,12024.0
2024-05-03 11:40:00,134.62,134.82,134.61,134.79,12926.0,131.3869,131.5821,131.3772,131.5529,12926.0
2024-05-03 11:45:00,134.81,134.86,134.67,134.72,14120.0,131.5724,131.6212,131.4357,131.4845,14120.0
2024-05-03 11:50:00,134.74,134.94,134.74,134.9,5244.0,131.5041,131.6993,131.5041,131.6602,5244.0
2024-05-03 11:55:00,134.89,134.94,134.76,134.82,8739.0,131.6505,131.6993,131.5236,131.5821,8739.0
2024-05-03 12:00:00,134.79,134.86,134.74,134.75,7752.0,131.5529,131.6212,131.5041,131.5138,7752.0
2024-05-03 12:05:00,134.76,134.81,134.71,134.81,7582.0,131.5236,131.5724,131.4748,131.5724,7582.0
2024-05-03 12:10:00,134.83,134.86,134.81,134.84,5524.0,131.5919,131.6212,131.5724,131.6017,5524.0
2024-05-03 12:15:00,134.87,135.03,134.87,135.03,11033.0,131.6309,131.7871,131.6309,131.7871,11033.0
2024-05-03 12:20:00,135.06,135.1,134.99,135.08,5211.0,131.8164,131.8554,131.7481,131.8359,5211.0
2024-05-03 12:25:00,135.08,135.12,134.94,134.94,12258.0,131.8359,131.8749,131.6993,131.6993,12258.0
2024-05-03 12:30:00,134.91,134.92,134.54,134.55,16103.0,131.67,131.6797,131.3089,131.3186,16103.0
2024-05-03 12:35:00,134.52,134.55,134.44,134.55,6848.0,131.2893,131.3186,131.2113,131.3186,6848.0
2024-05-03 12:40:00,134.59,134.68,134.56,134.62,4402.0,131.3577,131.4455,131.3284,131.3869,4402.0
2024-05-03 12:45:00,134.74,134.81,134.67,134.69,7188.0,131.5041,131.5724,131.4357,131.4553,7188.0
2024-05-03 12:50:00,134.68,134.7,134.64,134.66,6497.0,131.4455,131.465,131.4065,131.426,6497.0
2024-05-03 12:55:00,134.66,134.66,134.58,134.65,8987.0,131.426,131.426,131.3479,131.4162,8987.0
2024-05-03 13:00:00,134.63,134.7,134.56,134.6,8967.0,131.3967,131.465,131.3284,131.3674,8967.0
2024-05-03 13:05:00,134.6,134.62,134.52,134.6,11217.0,131.3674,131.3869,131.2893,131.3674,11217.0
2024-05-03 13:10:00,134.56,134.67,134.51,134.66,7892.0,131.3284,131.4357,131.2796,131.426,7892.0
2024-05-03 13:15:00,134.65,134.7,134.59,134.65,8990.0,131.4162,131.465,131.3577,131.4162,8990.0
2024-05-03 13:20:00,134.65,134.72,134.61,134.69,16299.0,131.4162,131.4845,131.3772,131.4553,16299.0
2024-05-03 13:25:00,134.68,134.74,134.64,134.71,14858.0,131.4455,131.5041,131.4065,131.4748,14858.0
2024-05-03 13:30:00,134.74,134.76,134.66,134.67,15030.0,131.5041,131.5236,131.426,131.4357,15030.0
2024-05-03 13:35:00,134.68,134.7,134.65,134.68,9711.0,131.4455,131.465,131.4162,131.4455,9711.0
2024-05-03 13:40:00,134.69,134.74,134.65,134.69,17013.0,131.4553,131.5041,131.4162,131.4553,17013.0
2024-05-03 13:45:00,134.69,134.74,134.66,134.74,14859.0,131.4553,131.5041,131.426,131.5041,14859.0
2024-05-03 13:50:00,134.7,134.7,134.49,134.53,12840.0,131.465,131.465,131.2601,131.2991,12840.0
2024-05-03 13:55:00,134.53,134.55,134.46,134.47,12502.0,131.2991,131.3186,131.2308,131.2405,12502.0
2024-05-03 14:00:00,134.45,134.55,134.42,134.47,9466.0,131.221,131.3186,131.1917,131.2405,9466.0
2024-05-03 14:05:00,134.47,134.55,134.45,134.49,13075.0,131.2405,131.3186,131.221,131.2601,13075.0
2024-05-03 14:10:00,134.5,134.61,134.5,134.57,8656.0,131.2698,131.3772,131.2698,131.3381,8656.0
2024-05-03 14:15:00,134.56,134.65,134.53,134.64,14294.0,131.3284,131.4162,131.2991,131.4065,14294.0
2024-05-03 14:20:00,134.64,134.77,134.64,134.69,8089.0,131.4065,131.5333,131.4065,131.4553,8089.0
2024-05-03 14:25:00,134.69,134.73,134.63,134.66,12669.0,131.4553,131.4943,131.3967,131.426,12669.0
2024-05-03 14:30:00,134.67,134.7,134.6,134.64,13650.0,131.4357,131.465,131.3674,131.4065,13650.0
2024-05-03 14:35:00,134.66,134.72,134.62,134.62,13435.0,131.426,131.4845,131.3869,131.3869,13435.0
2024-05-03 14:40:00,134.61,134.69,134.57,134.61,12825.0,131.3772,131.4553,131.3381,131.3772,12825.0
2024-05-03 14:45:00,134.62,134.64,134.54,134.55,15598.0,131.3869,131.4065,131.3089,131.3186,15598.0
2024-05-03 14:50:00,134.56,134.69,134.5,134.5,13170.0,131.3284,131.4553,131.2698,131.2698,13170.0
2024-05-03 14:55:00,134.51,134.55,134.49,134.53,10431.0,131.2796,131.3186,131.2601,131.2991,10431.0
2024-05-03 15:00:00,134.52,134.52,134.43,134.5,13230.0,131.2893,131.2893,131.2015,131.2698,13230.0
2024-05-03 15:05:00,134.49,134.56,134.45,134.47,15372.0,131.2601,131.3284,131.221,131.2405,15372.0
2024-05-03 15:10:00,134.46,134.49,134.29,134.32,22731.0,131.2308,131.2601,131.0649,131.0941,22731.0
2024-05-03 15:15:00,134.31,134.33,134.25,134.27,23975.0,131.0844,131.1039,131.0258,131.0453,23975.0
2024-05-03 15:20:00,134.27,134.34,134.25,134.29,20549.0,131.0453,131.1137,131.0258,131.0649,20549.0
2024-05-03 15:25:00,134.28,134.5,134.28,134.31,35355.0,131.0551,131.2698,131.0551,131.0844,35355.0
2024-05-03 15:30:00,134.31,134.37,134.25,134.31,21409.0,131.0844,131.1429,131.0258,131.0844,21409.0
2024-05-03 15:35:00,134.31,134.43,134.3,134.3,30156.0,131.0844,131.2015,131.0746,131.0746,30156.0
2024-05-03 15:40:00,134.3,134.44,134.3,134.41,32977.0,131.0746,131.2113,131.0746,131.182,32977.0
2024-05-03 15:45:00,134.4,134.44,134.27,134.27,42420.0,131.1722,131.2113,131.0453,131.0453,42420.0
2024-05-03 15:50:00,134.26,134.46,134.24,134.41,62414.0,131.0356,131.2308,131.0161,131.182,62414.0
2024-05-03 15:55:00,134.41,134.47,134.19,134.3,224782.0,131.182,131.2405,130.9673,131.0746,224782.0
2024-05-06 09:30:00,134.62,134.62,134.2,134.41,26357.0,131.3869,131.3869,130.977,131.182,26357.0
2024-05-06 09:35:00,134.31,134.93,134.3,134.82,48521.0,131.0844,131.6895,131.0746,131.5821,48521.0
2024-05-06 09:40:00,134.81,135.0,134.73,134.97,46595.0,131.5724,131.7578,131.4943,131.7285,46595.0
2024-05-06 09:45:00,135.02,135.67,135.01,135.6,17571.0,131.7773,132.4117,131.7676,132.3434,17571.0
2024-05-06 09:50:00,135.6,135.95,135.51,135.91,13992.0,132.3434,132.685,132.2556,132.646,13992.0
2024-05-06 09:55:00,135.82,136.04,135.76,135.95,7438.0,132.5581,132.7728,132.4996,132.685,7438.0
2024-05-06 10:00:00,135.95,136.19,135.85,136.14,8145.0,132.685,132.9192,132.5874,132.8704,8145.0
2024-05-06 10:05:00,136.18,136.32,136.13,136.19,8729.0,132.9095,133.0461,132.8607,132.9192,8729.0
2024-05-06 10:10:00,136.17,136.46,136.15,136.31,9942.0,132.8997,133.1827,132.8802,133.0363,9942.0
2024-05-06 10:15:00,136.27,136.49,136.25,136.46,11378.0,132.9973,133.212,132.9778,133.1827,11378.0
2024-05-06 10:20:00,136.42,136.62,136.36,136.59,11058.0,133.1437,133.3389,133.0851,133.3096,11058.0
2024-05-06 10:25:00,136.58,136.67,136.45,136.55,9682.0,133.2999,133.3877,133.173,133.2706,9682.0
2024-05-06 10:30:00,136.52,136.74,136.39,136.69,7797.0,133.2413,133.456,133.1144,133.4072,7797.0
2024-05-06 10:35:00,136.7,136.8,136.6,136.64,10862.0,133.417,133.5146,133.3194,133.3584,10862.0
2024-05-06 10:40:00,136.64,136.81,136.6,136.81,27102.0,133.3584,133.5243,133.3194,133.5243,27102.0
2024-05-06 10:45:00,136.76,136.86,136.69,136.74,15970.0,133.4755,133.5731,133.4072,133.456,15970.0
2024-05-06 10:50:00,136.78,136.78,136.42,136.54,12671.0,133.4951,133.4951,133.1437,133.2608,12671.0
2024-05-06 10:55:00,136.54,136.68,136.48,136.65,20626.0,133.2608,133.3975,133.2023,133.3682,20626.0
2024-05-06 11:00:00,136.59,136.64,136.44,136.55,9649.0,133.3096,133.3584,133.1632,133.2706,9649.0
2024-05-06 11:05:00,136.56,137.04,136.56,137.04,16373.0,133.2803,133.7488,133.2803,133.7488,16373.0
2024-05-06 11:10:00,137.08,137.13,136.74,136.84,14101.0,133.7879,133.8367,133.456,133.5536,14101.0
2024-05-06 11:15:00,136.78,136.96,136.77,136.9,4791.0,133.4951,133.6707,133.4853,133.6122,4791.0
2024-05-06 11:20:00,136.94,137.02,136.85,136.9,6568.0,133.6512,133.7293,133.5634,133.6122,6568.0
2024-05-06 11:25:00,136.94,137.15,136.86,137.1,7931.0,133.6512,133.8562,133.5731,133.8074,7931.0
2024-05-06 11:30:00,137.07,137.18,137.04,137.14,5657.0,133.7781,133.8855,133.7488,133.8464,5657.0
2024-05-06 11:35:00,137.19,137.21,136.88,136.93,7095.0,133.8952,133.9147,133.5927,133.6415,7095.0
2024-05-06 11:40:00,136.92,136.99,136.81,136.98,5180.0,133.6317,133.7,133.5243,133.6903,5180.0
2024-05-06 11:45:00,137.0,137.1,136.96,137.08,4911.0,133.7098,133.8074,133.6707,133.7879,4911.0
2024-05-06 11:50:00,137.1,137.24,137.02,137.02,6667.0,133.8074,133.944,133.7293,133.7293,6667.0
2024-05-06 11:55:00,137.08,137.13,137.02,137.08,3008.0,133.7879,133.8367,133.7293,133.7879,3008.0
2024-05-06 12:00:00,137.05,137.05,136.93,136.99,3467.0,133.7586,133.7586,133.6415,133.7,3467.0
2024-05-06 12:05:00,136.96,136.99,136.57,136.57,5630.0,133.6707,133.7,133.2901,133.2901,5630.0
2024-05-06 12:10:00,136.61,136.67,136.53,136.61,7571.0,133.3291,133.3877,133.2511,133.3291,7571.0
2024-05-06 12:15:00,136.57,136.68,136.5,136.59,12320.0,133.2901,133.3975,133.2218,133.3096,12320.0
2024-05-06 12:20:00,136.59,136.81,136.59,136.72,11104.0,133.3096,133.5243,133.3096,133.4365,11104.0
2024-05-06 12:25:00,136.69,136.87,136.67,136.87,4133.0,133.4072,133.5829,133.3877,133.5829,4133.0
2024-05-06 12:30:00,136.85,136.98,136.81,136.82,5453.0,133.5634,133.6903,133.5243,133.5341,5453.0
2024-05-06 12:35:00,136.85,136.87,136.75,136.75,4824.0,133.5634,133.5829,133.4658,133.4658,4824.0
2024-05-06 12:40:00,136.78,136.89,136.78,136.83,4518.0,133.4951,133.6024,133.4951,133.5439,4518.0
2024-05-06 12:45:00,136.85,136.92,136.8,136.81,7585.0,133.5634,133.6317,133.5146,133.5243,7585.0
2024-05-06 12:50:00,136.83,136.89,136.63,136.63,17624.0,133.5439,133.6024,133.3487,133.3487,17624.0
2024-05-06 12:55:00,136.66,136.73,136.6,136.72,10911.0,133.3779,133.4463,133.3194,133.4365,10911.0
2024-05-06 13:00:00,136.74,136.86,136.72,136.78,5713.0,133.456,133.5731,133.4365,133.4951,5713.0
2024-05-06 13:05:00,136.75,136.79,136.73,136.76,5162.0,133.4658,133.5048,133.4463,133.4755,5162.0
2024-05-06 13:10:00,136.74,136.75,136.65,136.68,7063.0,133.456,133.4658,133.3682,133.3975,7063.0
2024-05-06 13:15:00,136.7,136.84,136.7,136.77,15355.0,133.417,133.5536,133.417,133.4853,15355.0
2024-05-06 13:20:00,136.74,136.87,136.74,136.78,10989.0,133.456,133.5829,133.456,133.4951,10989.0
2024-05-06 13:25:00,136.78,136.92,136.76,136.89,13200.0,133.4951,133.6317,133.4755,133.6024,13200.0
2024-05-06 13:30:00,136.91,136.99,136.89,136.92,11064.0,133.6219,133.7,133.6024,133.6317,11064.0
2024-05-06 13:35:00,136.92,137.03,136.92,136.99,9867.0,133.6317,133.7391,133.6317,133.7,9867.0
2024-05-06 13:40:00,136.97,136.99,136.61,136.65,14570.0,133.6805,133.7,133.3291,133.3682,14570.0
2024-05-06 13:45:00,136.65,136.76,136.59,136.67,17066.0,133.3682,133.4755,133.3096,133.3877,17066.0
2024-05-06 13:50:00,136.69,136.93,136.59,136.85,15423.0,133.4072,133.6415,133.3096,133.5634,15423.0
2024-05-06 13:55:00,136.84,136.87,136.67,136.7,12527.0,133.5536,133.5829,133.3877,133.417,12527.0
2024-05-06 14:00:00,136.72,136.77,136.6,136.63,9311.0,133.4365,133.4853,133.3194,133.3487,9311.0
2024-05-06 14:05:00,136.63,136.83,136.56,136.76,23676.0,133.3487,133.5439,133.2803,133.4755,23676.0
2024-05-06 14:10:00,136.77,136.95,136.77,136.88,17363.0,133.4853,133.661,133.4853,133.5927,17363.0
2024-05-06 14:15:00,136.91,136.91,136.8,136.83,9539.0,133.6219,133.6219,133.5146,133.5439,9539.0
2024-05-06 14:20:00,136.81,136.86,136.77,136.81,16827.0,133.5243,133.5731,133.4853,133.5243,16827.0
2024-05-06 14:25:00,136.81,136.86,136.74,136.83,8573.0,133.5243,133.5731,133.456,133.5439,8573.0
2024-05-06 14:30:00,136.83,136.96,136.8,136.91,9106.0,133.5439,133.6707,133.5146,133.6219,9106.0
2024-05-06 14:35:00,136.91,136.91,136.64,136.66,12290.0,133.6219,133.6219,133.3584,133.3779,12290.0
2024-05-06 14:40:00,136.69,136.88,136.68,136.81,11226.0,133.4072,133.5927,133.3975,133.5243,11226.0
2024-05-06 14:45:00,136.79,136.87,136.77,136.81,8587.0,133.5048,133.5829,133.4853,133.5243,8587.0
2024-05-06 14:50:00,136.81,136.81,136.71,136.75,6367.0,133.5243,133.5243,133.4267,133.4658,6367.0
2024-05-06 14:55:00,136.79,136.83,136.67,136.69,8690.0,133.5048,133.5439,133.3877,133.4072,8690.0
2024-05-06 15:00:00,136.69,136.81,136.68,136.78,10765.0,133.4072,133.5243,133.3975,133.4951,10765.0
2024-05-06 15:05:00,136.79,136.86,136.76,136.8,13783.0,133.5048,133.5731,133.4755,133.5146,13783.0
2024-05-06 15:10:00,136.8,136.83,136.7,136.72,11599.0,133.5146,133.5439,133.417,133.4365,11599.0
2024-05-06 15:15:00,136.7,136.7,136.54,136.64,11782.0,133.417,133.417,133.2608,133.3584,11782.0
2024-05-06 15:20:00,136.66,136.77,136.65,136.76,9141.0,133.3779,133.4853,133.3682,133.4755,9141.0
2024-05-06 15:25:00,136.76,136.8,136.68,136.68,8410.0,133.4755,133.5146,133.3975,133.3975,8410.0
2024-05-06 15:30:00,136.7,136.71,136.54,136.67,20871.0,133.417,133.4267,133.2608,133.3877,20871.0
2024-05-06 15:35:00,136.66,136.72,136.41,136.53,62813.0,133.3779,133.4365,133.1339,133.2511,62813.0
2024-05-06 15:40:00,136.53,136.62,136.49,136.56,61565.0,133.2511,133.3389,133.212,133.2803,61565.0
2024-05-06 15:45:00,136.56,136.58,136.4,136.49,57316.0,133.2803,133.2999,133.1242,133.212,57316.0
2024-05-06 15:50:00,136.49,136.49,136.19,136.25,90072.0,133.212,133.212,132.9192,132.9778,90072.0
2024-05-06 15:55:00,136.23,136.39,136.08,136.19,173120.0,132.9583,133.1144,132.8119,132.9192,173120.0
2024-05-07 09:30:00,136.5,136.51,135.82,136.21,14664.0,133.2218,133.2315,132.5581,132.9388,14664.0
2024-05-07 09:35:00,136.26,136.3,136.05,136.11,11867.0,132.9875,133.0266,132.7826,132.8412,11867.0
2024-05-07 09:40:00,136.19,136.32,135.94,136.06,2431.0,132.9192,133.0461,132.6752,132.7924,2431.0
2024-05-07 09:45:00,136.06,136.27,136.05,136.26,3139.0,132.7924,132.9973,132.7826,132.9875,3139.0
2024-05-07 09:50:00,136.2,136.32,136.09,136.09,3858.0,132.929,133.0461,132.8216,132.8216,3858.0
2024-05-07 09:55:00,136.13,136.3,136.1,136.22,8090.0,132.8607,133.0266,132.8314,132.9485,8090.0
2024-05-07 10:00:00,136.23,136.29,136.04,136.18,11723.0,132.9583,133.0168,132.7728,132.9095,11723.0
2024-05-07 10:05:00,136.23,136.29,136.01,136.02,6409.0,132.9583,133.0168,132.7436,132.7533,6409.0
2024-05-07 10:10:00,135.97,136.03,135.88,135.97,7809.0,132.7045,132.7631,132.6167,132.7045,7809.0
2024-05-07 10:15:00,135.94,136.08,135.83,136.01,6660.0,132.6752,132.8119,132.5679,132.7436,6660.0
2024-05-07 10:20:00,136.03,136.05,135.79,135.83,15743.0,132.7631,132.7826,132.5288,132.5679,15743.0
2024-05-07 10:25:00,135.83,136.05,135.82,136.05,2514.0,132.5679,132.7826,132.5581,132.7826,2514.0
2024-05-07 10:30:00,136.01,136.11,135.92,135.98,4815.0,132.7436,132.8412,132.6557,132.7143,4815.0
2024-05-07 10:35:00,135.98,136.18,135.97,136.13,8292.0,132.7143,132.9095,132.7045,132.8607,8292.0
2024-05-07 10:40:00,136.16,136.19,136.05,136.16,9221.0,132.89,132.9192,132.7826,132.89,9221.0
2024-05-07 10:45:00,136.12,136.26,136.09,136.2,22494.0,132.8509,132.9875,132.8216,132.929,22494.0
2024-05-07 10:50:00,136.19,136.23,135.95,136.08,10598.0,132.9192,132.9583,132.685,132.8119,10598.0
2024-05-07 10:55:00,136.11,136.11,136.0,136.09,20699.0,132.8412,132.8412,132.7338,132.8216,20699.0
2024-05-07 11:00:00,136.14,136.2,136.11,136.19,3609.0,132.8704,132.929,132.8412,132.9192,3609.0
2024-05-07 11:05:00,136.18,136.28,136.14,136.16,7453.0,132.9095,133.0071,132.8704,132.89,7453.0
2024-05-07 11:10:00,136.14,136.2,136.11,136.15,5594.0,132.8704,132.929,132.8412,132.8802,5594.0
2024-05-07 11:15:00,136.16,136.2,136.06,136.12,10683.0,132.89,132.929,132.7924,132.8509,10683.0
2024-05-07 11:20:00,136.11,136.14,136.02,136.03,4963.0,132.8412,132.8704,132.7533,132.7631,4963.0
2024-05-07 11:25:00,136.02,136.02,135.91,136.02,5102.0,132.7533,132.7533,132.646,132.7533,5102.0
2024-05-07 11:30:00,135.97,136.01,135.92,135.93,5420.0,132.7045,132.7436,132.6557,132.6655,5420.0
2024-05-07 11:35:00,135.93,135.99,135.88,135.88,5501.0,132.6655,132.724,132.6167,132.6167,5501.0
2024-05-07 11:40:00,135.91,135.98,135.8,135.95,8943.0,132.646,132.7143,132.5386,132.685,8943.0
2024-05-07 11:45:00,135.93,136.07,135.91,135.97,6493.0,132.6655,132.8021,132.646,132.7045,6493.0
2024-05-07 11:50:00,135.99,136.02,135.91,136.0,4862.0,132.724,132.7533,132.646,132.7338,4862.0
2024-05-07 11:55:00,136.0,136.06,135.98,136.02,7933.0,132.7338,132.7924,132.7143,132.7533,7933.0
2024-05-07 12:00:00,135.99,136.09,135.98,136.09,4160.0,132.724,132.8216,132.7143,132.8216,4160.0
2024-05-07 12:05:00,136.06,136.11,135.95,135.97,5985.0,132.7924,132.8412,132.685,132.7045,5985.0
2024-05-07 12:10:00,135.95,136.07,135.9,136.05,16690.0,132.685,132.8021,132.6362,132.7826,16690.0
2024-05-07 12:15:00,136.06,136.07,135.97,136.03,5419.0,132.7924,132.8021,132.7045,132.7631,5419.0
2024-05-07 12:20:00,136.04,136.07,136.03,136.07,1162.0,132.7728,132.8021,132.7631,132.8021,1162.0
2024-05-07 12:25:00,136.08,136.19,136.07,136.07,3380.0,132.8119,132.9192,132.8021,132.8021,3380.0
2024-05-07 12:30:00,136.08,136.11,135.95,135.95,5043.0,132.8119,132.8412,132.685,132.685,5043.0
2024-05-07 12:35:00,135.97,136.06,135.94,136.04,2872.0,132.7045,132.7924,132.6752,132.7728,2872.0
2024-05-07 12:40:00,136.06,136.17,135.95,135.97,20889.0,132.7924,132.8997,132.685,132.7045,20889.0
2024-05-07 12:45:00,135.98,136.08,135.98,136.06,5055.0,132.7143,132.8119,132.7143,132.7924,5055.0
2024-05-07 12:50:00,136.1,136.1,135.9,135.9,4895.0,132.8314,132.8314,132.6362,132.6362,4895.0
2024-05-07 12:55:00,135.94,136.03,135.9,136.01,1500.0,132.6752,132.7631,132.6362,132.7436,1500.0
2024-05-07 13:00:00,136.0,136.14,135.98,136.11,3738.0,132.7338,132.8704,132.7143,132.8412,3738.0
2024-05-07 13:05:00,136.11,136.19,136.03,136.17,6234.0,132.8412,132.9192,132.7631,132.8997,6234.0
2024-05-07 13:10:00,136.17,136.23,136.1,136.12,7452.0,132.8997,132.9583,132.8314,132.8509,7452.0
2024-05-07 13:15:00,136.14,136.28,136.12,136.27,4081.0,132.8704,133.0071,132.8509,132.9973,4081.0
2024-05-07 13:20:00,136.29,136.42,136.29,136.42,8561.0,133.0168,133.1437,133.0168,133.1437,8561.0
2024-05-07 13:25:00,136.42,136.46,136.3,136.36,5575.0,133.1437,133.1827,133.0266,133.0851,5575.0
2024-05-07 13:30:00,136.32,136.32,136.11,136.14,4508.0,133.0461,133.0461,132.8412,132.8704,4508.0
2024-05-07 13:35:00,136.09,136.17,136.09,136.14,6963.0,132.8216,132.8997,132.8216,132.8704,6963.0
2024-05-07 13:40:00,136.13,136.18,136.13,136.17,5552.0,132.8607,132.9095,132.8607,132.8997,5552.0
2024-05-07 13:45:00,136.17,136.17,136.05,136.05,3345.0,132.8997,132.8997,132.7826,132.7826,3345.0
2024-05-07 13:50:00,136.07,136.2,136.07,136.13,4808.0,132.8021,132.929,132.8021,132.8607,4808.0
2024-05-07 13:55:00,136.1,136.15,136.04,136.08,6846.0,132.8314,132.8802,132.7728,132.8119,6846.0
2024-05-07 14:00:00,136.11,136.14,136.06,136.1,1790.0,132.8412,132.8704,132.7924,132.8314,1790.0
2024-05-07 14:05:00,136.12,136.14,136.0,136.07,17361.0,132.8509,132.8704,132.7338,132.8021,17361.0
2024-05-07 14:10:00,136.08,136.17,136.05,136.13,8277.0,132.8119,132.8997,132.7826,132.8607,8277.0
2024-05-07 14:15:00,136.12,136.26,136.1,136.26,3960.0,132.8509,132.9875,132.8314,132.9875,3960.0
2024-05-07 14:20:00,136.24,136.27,136.21,136.22,3053.0,132.968,132.9973,132.9388,132.9485,3053.0
2024-05-07 14:25:00,136.22,136.28,136.2,136.27,5832.0,132.9485,133.0071,132.929,132.9973,5832.0
2024-05-07 14:30:00,136.25,136.25,136.12,136.18,35021.0,132.9778,132.9778,132.8509,132.9095,35021.0
2024-05-07 14:35:00,136.18,136.22,136.11,136.2,10766.0,132.9095,132.9485,132.8412,132.929,10766.0
2024-05-07 14:40:00,136.23,136.25,136.18,136.24,7577.0,132.9583,132.9778,132.9095,132.968,7577.0
2024-05-07 14:45:00,136.22,136.24,136.16,136.18,4532.0,132.9485,132.968,132.89,132.9095,4532.0
2024-05-07 14:50:00,136.17,136.17,136.04,136.11,8185.0,132.8997,132.8997,132.7728,132.8412,8185.0
2024-05-07 14:55:00,136.12,136.18,136.03,136.08,18921.0,132.8509,132.9095,132.7631,132.8119,18921.0
2024-05-07 15:00:00,136.06,136.08,135.98,136.04,10165.0,132.7924,132.8119,132.7143,132.7728,10165.0
2024-05-07 15:05:00,136.04,136.1,135.99,136.03,13535.0,132.7728,132.8314,132.724,132.7631,13535.0
2024-05-07 15:10:00,136.03,136.1,135.9,135.98,35271.0,132.7631,132.8314,132.6362,132.7143,35271.0
2024-05-07 15:15:00,136.01,136.04,135.92,135.94,8195.0,132.7436,132.7728,132.6557,132.6752,8195.0
2024-05-07 15:20:00,135.93,136.01,135.93,135.98,7402.0,132.6655,132.7436,132.6655,132.7143,7402.0
2024-05-07 15:25:00,135.97,136.04,135.94,136.02,11407.0,132.7045,132.7728,132.6752,132.7533,11407.0
2024-05-07 15:30:00,136.03,136.04,135.94,135.98,13191.0,132.7631,132.7728,132.6752,132.7143,13191.0
2024-05-07 15:35:00,135.98,136.01,135.93,135.96,56302.0,132.7143,132.7436,132.6655,132.6948,56302.0
2024-05-07 15:40:00,135.97,135.99,135.84,135.92,18746.0,132.7045,132.724,132.5776,132.6557,18746.0
2024-05-07 15:45:00,135.92,136.05,135.85,136.05,39955.0,132.6557,132.7826,132.5874,132.7826,39955.0
2024-05-07 15:50:00,136.04,136.14,135.96,136.08,52117.0,132.7728,132.8704,132.6948,132.8119,52117.0
2024-05-07 15:55:00,136.05,136.05,135.73,135.89,163391.0,132.7826,132.7826,132.4703,132.6264,163391.0
2024-05-08 09:30:00,135.81,136.01,135.81,136.0,21391.0,132.5484,132.7436,132.5484,132.7338,21391.0
2024-05-08 09:35:00,136.0,136.16,135.95,136.11,14161.0,132.7338,132.89,132.685,132.8412,14161.0
2024-05-08 09:40:00,136.03,136.03,135.63,135.72,2504.0,132.7631,132.7631,132.3727,132.4605,2504.0
2024-05-08 09:45:00,135.72,135.72,135.48,135.7,5924.0,132.4605,132.4605,132.2263,132.441,5924.0
2024-05-08 09:50:00,135.71,135.95,135.65,135.95,4656.0,132.4508,132.685,132.3922,132.685,4656.0
2024-05-08 09:55:00,135.97,136.11,135.92,136.11,7840.0,132.7045,132.8412,132.6557,132.8412,7840.0
2024-05-08 10:00:00,136.07,136.38,136.07,136.32,19668.0,132.8021,133.1047,132.8021,133.0461,19668.0
2024-05-08 10:05:00,136.32,136.49,136.32,136.49,4754.0,133.0461,133.212,133.0461,133.212,4754.0
2024-05-08 10:10:00,136.49,136.54,136.34,136.34,3531.0,133.212,133.2608,133.0656,133.0656,3531.0
2024-05-08 10:15:00,136.33,136.43,136.26,136.27,5153.0,133.0559,133.1535,132.9875,132.9973,5153.0
2024-05-08 10:20:00,136.26,136.3,136.11,136.15,3700.0,132.9875,133.0266,132.8412,132.8802,3700.0
2024-05-08 10:25:00,136.15,136.35,136.1,136.3,10245.0,132.8802,133.0754,132.8314,133.0266,10245.0
2024-05-08 10:30:00,136.26,136.33,136.24,136.3,6599.0,132.9875,133.0559,132.968,133.0266,6599.0
2024-05-08 10:35:00,136.31,136.34,136.13,136.18,5661.0,133.0363,133.0656,132.8607,132.9095,5661.0
2024-05-08 10:40:00,136.16,136.21,136.03,136.14,8419.0,132.89,132.9388,132.7631,132.8704,8419.0
2024-05-08 10:45:00,136.16,136.36,136.12,136.23,6086.0,132.89,133.0851,132.8509,132.9583,6086.0
2024-05-08 10:50:00,136.22,136.4,136.22,136.38,14725.0,132.9485,133.1242,132.9485,133.1047,14725.0
2024-05-08 10:55:00,136.35,136.39,136.26,136.27,9617.0,133.0754,133.1144,132.9875,132.9973,9617.0
2024-05-08 11:00:00,136.29,136.34,136.18,136.24,6578.0,133.0168,133.0656,132.9095,132.968,6578.0
2024-05-08 11:05:00,136.24,136.33,136.24,136.31,5883.0,132.968,133.0559,132.968,133.0363,5883.0
2024-05-08 11:10:00,136.31,136.44,136.3,136.4,12185.0,133.0363,133.1632,133.0266,133.1242,12185.0
2024-05-08 11:15:00,136.36,136.38,136.28,136.37,4733.0,133.0851,133.1047,133.0071,133.0949,4733.0
2024-05-08 11:20:00,136.33,136.43,136.24,136.39,8441.0,133.0559,133.1535,132.968,133.1144,8441.0
2024-05-08 11:25:00,136.37,136.64,136.37,136.64,27776.0,133.0949,133.3584,133.0949,133.3584,27776.0
2024-05-08 11:30:00,136.63,136.83,136.62,136.65,9277.0,133.3487,133.5439,133.3389,133.3682,9277.0
2024-05-08 11:35:00,136.67,136.72,136.61,136.68,5916.0,133.3877,133.4365,133.3291,133.3975,5916.0
2024-05-08 11:40:00,136.65,136.69,136.47,136.47,13618.0,133.3682,133.4072,133.1925,133.1925,13618.0
2024-05-08 11:45:00,136.5,136.56,136.47,136.53,18626.0,133.2218,133.2803,133.1925,133.2511,18626.0
2024-05-08 11:50:00,136.55,136.61,136.47,136.61,10793.0,133.2706,133.3291,133.1925,133.3291,10793.0
2024-05-08 11:55:00,136.58,136.83,136.56,136.68,10011.0,133.2999,133.5439,133.2803,133.3975,10011.0
2024-05-08 12:00:00,136.67,136.78,136.65,136.65,13444.0,133.3877,133.4951,133.3682,133.3682,13444.0
2024-05-08 12:05:00,136.65,136.75,136.65,136.67,92983.0,133.3682,133.4658,133.3682,133.3877,92983.0
2024-05-08 12:10:00,136.64,136.7,136.46,136.69,13462.0,133.3584,133.417,133.1827,133.4072,13462.0
2024-05-08 12:15:00,136.7,136.83,136.67,136.75,7842.0,133.417,133.5439,133.3877,133.4658,7842.0
2024-05-08 12:20:00,136.81,136.89,136.71,136.88,29767.0,133.5243,133.6024,133.4267,133.5927,29767.0
2024-05-08 12:25:00,136.84,137.06,136.84,137.06,7722.0,133.5536,133.7683,133.5536,133.7683,7722.0
2024-05-08 12:30:00,137.03,137.05,136.95,136.97,11923.0,133.7391,133.7586,133.661,133.6805,11923.0
2024-05-08 12:35:00,136.95,137.05,136.86,137.05,5938.0,133.661,133.7586,133.5731,133.7586,5938.0
2024-05-08 12:40:00,137.11,137.25,137.03,137.16,6409.0,133.8171,133.9538,133.7391,133.8659,6409.0
2024-05-08 12:45:00,137.17,137.29,137.09,137.25,7892.0,133.8757,133.9928,133.7976,133.9538,7892.0
2024-05-08 12:50:00,137.25,137.26,137.1,137.12,3282.0,133.9538,133.9635,133.8074,133.8269,3282.0
2024-05-08 12:55:00,137.12,137.14,136.98,137.03,7616.0,133.8269,133.8464,133.6903,133.7391,7616.0
2024-05-08 13:00:00,136.98,136.98,136.84,136.92,6262.0,133.6903,133.6903,133.5536,133.6317,6262.0
2024-05-08 13:05:00,136.91,136.98,136.91,136.96,2618.0,133.6219,133.6903,133.6219,133.6707,2618.0
2024-05-08 13:10:00,136.96,137.02,136.95,137.02,3036.0,133.6707,133.7293,133.661,133.7293,3036.0
2024-05-08 13:15:00,136.95,137.03,136.93,136.93,2924.0,133.661,133.7391,133.6415,133.6415,2924.0
2024-05-08 13:20:00,136.91,136.99,136.88,136.96,5985.0,133.6219,133.7,133.5927,133.6707,5985.0
2024-05-08 13:25:00,136.92,136.93,136.86,136.91,3649.0,133.6317,133.6415,133.5731,133.6219,3649.0
2024-05-08 13:30:00,136.94,136.98,136.89,136.92,3660.0,133.6512,133.6903,133.6024,133.6317,3660.0
2024-05-08 13:35:00,136.9,136.97,136.9,136.93,6020.0,133.6122,133.6805,133.6122,133.6415,6020.0
2024-05-08 13:40:00,136.88,136.95,136.85,136.94,4711.0,133.5927,133.661,133.5634,133.6512,4711.0
2024-05-08 13:45:00,136.92,137.03,136.91,137.02,9755.0,133.6317,133.7391,133.6219,133.7293,9755.0
2024-05-08 13:50:00,137.05,137.09,137.0,137.09,6299.0,133.7586,133.7976,133.7098,133.7976,6299.0
2024-05-08 13:55:00,137.08,137.11,137.05,137.08,2599.0,133.7879,133.8171,133.7586,133.7879,2599.0
2024-05-08 14:00:00,137.08,137.14,137.07,137.12,5856.0,133.7879,133.8464,133.7781,133.8269,5856.0
2024-05-08 14:05:00,137.12,137.14,137.09,137.13,4399.0,133.8269,133.8464,133.7976,133.8367,4399.0
2024-05-08 14:10:00,137.1,137.1,137.04,137.07,5897.0,133.8074,133.8074,133.7488,133.7781,5897.0
2024-05-08 14:15:00,137.05,137.07,137.01,137.06,5382.0,133.7586,133.7781,133.7195,133.7683,5382.0
2024-05-08 14:20:00,137.06,137.08,136.97,137.02,40395.0,133.7683,133.7879,133.6805,133.7293,40395.0
2024-05-08 14:25:00,137.03,137.19,137.03,137.15,9012.0,133.7391,133.8952,133.7391,133.8562,9012.0
2024-05-08 14:30:00,137.15,137.19,137.08,137.08,9478.0,133.8562,133.8952,133.7879,133.7879,9478.0
2024-05-08 14:35:00,137.08,137.14,137.05,137.14,8511.0,133.7879,133.8464,133.7586,133.8464,8511.0
2024-05-08 14:40:00,137.13,137.13,137.04,137.09,6612.0,133.8367,133.8367,133.7488,133.7976,6612.0
2024-05-08 14:45:00,137.09,137.11,137.06,137.08,3300.0,133.7976,133.8171,133.7683,133.7879,3300.0
2024-05-08 14:50:00,137.06,137.09,136.92,136.95,30977.0,133.7683,133.7976,133.6317,133.661,30977.0
2024-05-08 14:55:00,136.99,137.02,136.88,136.95,10274.0,133.7,133.7293,133.5927,133.661,10274.0
2024-05-08 15:00:00,136.93,137.0,136.9,136.96,13917.0,133.6415,133.7098,133.6122,133.6707,13917.0
2024-05-08 15:05:00,136.96,137.04,136.88,136.97,25721.0,133.6707,133.7488,133.5927,133.6805,25721.0
2024-05-08 15:10:00,136.99,137.13,136.98,137.08,27126.0,133.7,133.8367,133.6903,133.7879,27126.0
2024-05-08 15:15:00,137.09,137.15,137.06,137.13,17628.0,133.7976,133.8562,133.7683,133.8367,17628.0
2024-05-08 15:20:00,137.14,137.29,137.12,137.21,12244.0,133.8464,133.9928,133.8269,133.9147,12244.0
2024-05-08 15:25:00,137.21,137.32,137.18,137.29,7901.0,133.9147,134.0221,133.8855,133.9928,7901.0
2024-05-08 15:30:00,137.27,137.28,137.14,137.21,83015.0,133.9733,133.9831,133.8464,133.9147,83015.0
2024-05-08 15:35:00,137.21,137.27,137.13,137.23,46827.0,133.9147,133.9733,133.8367,133.9343,46827.0
2024-05-08 15:40:00,137.22,137.25,137.16,137.21,32095.0,133.9245,133.9538,133.8659,133.9147,32095.0
2024-05-08 15:45:00,137.2,137.25,137.19,137.2,41786.0,133.905,133.9538,133.8952,133.905,41786.0
2024-05-08 15:50:00,137.19,137.24,137.08,137.13,35369.0,133.8952,133.944,133.7879,133.8367,35369.0
2024-05-08 15:55:00,137.14,137.14,136.89,136.96,92191.0,133.8464,133.8464,133.6024,133.6707,92191.0
2024-05-09 09:30:00,137.2,137.25,136.65,137.18,9884.0,133.905,133.9538,133.3682,133.8855,9884.0
2024-05-09 09:35:00,137.13,137.13,136.61,136.97,6151.0,133.8367,133.8367,133.3291,133.6805,6151.0
2024-05-09 09:40:00,137.0,137.07,136.81,137.0,7557.0,133.7098,133.7781,133.5243,133.7098,7557.0
2024-05-09 09:45:00,137.02,137.08,136.94,136.97,9423.0,133.7293,133.7879,133.6512,133.6805,9423.0
2024-05-09 09:50:00,137.02,137.07,136.85,136.98,7425.0,133.7293,133.7781,133.5634,133.6903,7425.0
2024-05-09 09:55:00,137.0,137.21,136.99,137.09,14156.0,133.7098,133.9147,133.7,133.7976,14156.0
2024-05-09 10:00:00,137.05,137.41,137.04,137.38,80654.0,133.7586,134.1099,133.7488,134.0807,80654.0
2024-05-09 10:05:00,137.39,137.5,137.27,137.5,5951.0,134.0904,134.1978,133.9733,134.1978,5951.0
2024-05-09 10:10:00,137.5,137.7,137.49,137.64,24924.0,134.1978,134.393,134.188,134.3344,24924.0
2024-05-09 10:15:00,137.61,137.98,137.55,137.98,9765.0,134.3051,134.6662,134.2466,134.6662,9765.0
2024-05-09 10:20:00,138.0,138.23,137.87,138.21,8780.0,134.6858,134.9102,134.5589,134.8907,8780.0
2024-05-09 10:25:00,138.21,138.21,137.96,137.96,5385.0,134.8907,134.8907,134.6467,134.6467,5385.0
2024-05-09 10:30:00,138.03,138.16,138.01,138.01,6038.0,134.715,134.8419,134.6955,134.6955,6038.0
2024-05-09 10:35:00,138.02,138.17,137.86,138.16,6636.0,134.7053,134.8517,134.5491,134.8419,6636.0
2024-05-09 10:40:00,138.18,138.23,138.13,138.16,6637.0,134.8614,134.9102,134.8126,134.8419,6637.0
2024-05-09 10:45:00,138.19,138.25,138.13,138.13,5345.0,134.8712,134.9298,134.8126,134.8126,5345.0
2024-05-09 10:50:00,138.12,138.22,138.11,138.18,17063.0,134.8029,134.9005,134.7931,134.8614,17063.0
2024-05-09 10:55:00,138.15,138.18,138.06,138.06,14746.0,134.8322,134.8614,134.7443,134.7443,14746.0
2024-05-09 11:00:00,138.11,138.14,137.94,138.01,8792.0,134.7931,134.8224,134.6272,134.6955,8792.0
2024-05-09 11:05:00,138.03,138.05,137.92,137.92,7150.0,134.715,134.7346,134.6077,134.6077,7150.0
2024-05-09 11:10:00,137.95,138.06,137.89,138.05,8120.0,134.637,134.7443,134.5784,134.7346,8120.0
2024-05-09 11:15:00,138.05,138.17,137.97,138.03,99403.0,134.7346,134.8517,134.6565,134.715,99403.0
2024-05-09 11:20:00,138.04,138.19,138.02,138.18,36613.0,134.7248,134.8712,134.7053,134.8614,36613.0
2024-05-09 11:25:00,138.19,138.19,138.08,138.12,9235.0,134.8712,134.8712,134.7638,134.8029,9235.0
2024-05-09 11:30:00,138.12,138.15,138.0,138.05,6852.0,134.8029,134.8322,134.6858,134.7346,6852.0
2024-05-09 11:35:00,138.05,138.09,137.98,138.02,7842.0,134.7346,134.7736,134.6662,134.7053,7842.0
2024-05-09 11:40:00,138.06,138.08,137.98,138.03,4065.0,134.7443,134.7638,134.6662,134.715,4065.0
2024-05-09 11:45:00,138.04,138.13,138.04,138.09,2394.0,134.7248,134.8126,134.7248,134.7736,2394.0
2024-05-09 11:50:00,138.08,138.08,137.88,137.88,2792.0,134.7638,134.7638,134.5686,134.5686,2792.0
2024-05-09 11:55:00,137.91,137.94,137.78,137.94,6061.0,134.5979,134.6272,134.471,134.6272,6061.0
2024-05-09 12:00:00,137.96,137.97,137.9,137.92,2790.0,134.6467,134.6565,134.5882,134.6077,2790.0
2024-05-09 12:05:00,137.9,138.06,137.9,138.05,6225.0,134.5882,134.7443,134.5882,134.7346,6225.0
2024-05-09 12:10:00,138.05,138.13,138.03,138.1,4318.0,134.7346,134.8126,134.715,134.7834,4318.0
2024-05-09 12:15:00,138.11,138.12,137.98,138.04,4498.0,134.7931,134.8029,134.6662,134.7248,4498.0
2024-05-09 12:20:00,138.06,138.1,138.06,138.08,3071.0,134.7443,134.7834,134.7443,134.7638,3071.0
2024-05-09 12:25:00,138.08,138.1,138.0,138.05,4861.0,134.7638,134.7834,134.6858,134.7346,4861.0
2024-05-09 12:30:00,138.06,138.08,137.99,138.08,9727.0,134.7443,134.7638,134.676,134.7638,9727.0
2024-05-09 12:35:00,138.09,138.23,138.08,138.21,7912.0,134.7736,134.9102,134.7638,134.8907,7912.0
2024-05-09 12:40:00,138.24,138.25,138.11,138.12,2855.0,134.92,134.9298,134.7931,134.8029,2855.0
2024-05-09 12:45:00,138.13,138.13,138.03,138.07,7918.0,134.8126,134.8126,134.715,134.7541,7918.0
2024-05-09 12:50:00,138.07,138.2,138.07,138.19,4377.0,134.7541,134.881,134.7541,134.8712,4377.0
2024-05-09 12:55:00,138.15,138.18,138.12,138.18,2524.0,134.8322,134.8614,134.8029,134.8614,2524.0
2024-05-09 13:00:00,138.15,138.18,138.1,138.18,2166.0,134.8322,134.8614,134.7834,134.8614,2166.0
2024-05-09 13:05:00,138.12,138.21,138.12,138.21,3924.0,134.8029,134.8907,134.8029,134.8907,3924.0
2024-05-09 13:10:00,138.23,138.23,138.14,138.17,3100.0,134.9102,134.9102,134.8224,134.8517,3100.0
2024-05-09 13:15:00,138.17,138.19,138.15,138.18,4007.0,134.8517,134.8712,134.8322,134.8614,4007.0
2024-05-09 13:20:00,138.18,138.21,138.14,138.15,5479.0,134.8614,134.8907,134.8224,134.8322,5479.0
2024-05-09 13:25:00,138.13,138.28,138.12,138.28,6495.0,134.8126,134.959,134.8029,134.959,6495.0
2024-05-09 13:30:00,138.29,138.31,138.25,138.28,3003.0,134.9688,134.9883,134.9298,134.959,3003.0
2024-05-09 13:35:00,138.27,138.27,138.18,138.23,2561.0,134.9493,134.9493,134.8614,134.9102,2561.0
2024-05-09 13:40:00,138.2,138.2,138.13,138.15,6989.0,134.881,134.881,134.8126,134.8322,6989.0
2024-05-09 13:45:00,138.15,138.19,138.13,138.18,9153.0,134.8322,134.8712,134.8126,134.8614,9153.0
2024-05-09 13:50:00,138.19,138.19,138.13,138.16,5686.0,134.8712,134.8712,134.8126,134.8419,5686.0
2024-05-09 13:55:00,138.15,138.21,138.08,138.15,38051.0,134.8322,134.8907,134.7638,134.8322,38051.0
2024-05-09 14:00:00,138.15,138.18,138.04,138.16,82280.0,134.8322,134.8614,134.7248,134.8419,82280.0
2024-05-09 14:05:00,138.19,138.21,138.11,138.18,5977.0,134.8712,134.8907,134.7931,134.8614,5977.0
2024-05-09 14:10:00,138.17,138.23,138.14,138.15,6464.0,134.8517,134.9102,134.8224,134.8322,6464.0
2024-05-09 14:15:00,138.15,138.22,138.15,138.19,3346.0,134.8322,134.9005,134.8322,134.8712,3346.0
2024-05-09 14:20:00,138.17,138.17,138.09,138.11,2838.0,134.8517,134.8517,134.7736,134.7931,2838.0
2024-05-09 14:25:00,138.11,138.18,138.1,138.18,2652.0,134.7931,134.8614,134.7834,134.8614,2652.0
2024-05-09 14:30:00,138.16,138.2,138.15,138.19,4192.0,134.8419,134.881,134.8322,134.8712,4192.0
2024-05-09 14:35:00,138.17,138.21,138.15,138.15,12584.0,134.8517,134.8907,134.8322,134.8322,12584.0
2024-05-09 14:40:00,138.16,138.22,138.14,138.2,10581.0,134.8419,134.9005,134.8224,134.881,10581.0
2024-05-09 14:45:00,138.21,138.23,138.15,138.15,3094.0,134.8907,134.9102,134.8322,134.8322,3094.0
2024-05-09 14:50:00,138.19,138.22,138.17,138.22,3222.0,134.8712,134.9005,134.8517,134.9005,3222.0
2024-05-09 14:55:00,138.22,138.34,138.2,138.22,10887.0,134.9005,135.0176,134.881,134.9005,10887.0
2024-05-09 15:00:00,138.22,138.25,138.17,138.21,7247.0,134.9005,134.9298,134.8517,134.8907,7247.0
2024-05-09 15:05:00,138.22,138.26,138.19,138.22,4789.0,134.9005,134.9395,134.8712,134.9005,4789.0
2024-05-09 15:10:00,138.21,138.29,138.18,138.27,7751.0,134.8907,134.9688,134.8614,134.9493,7751.0
2024-05-09 15:15:00,138.29,138.29,138.22,138.26,8471.0,134.9688,134.9688,134.9005,134.9395,8471.0
2024-05-09 15:20:00,138.23,138.24,138.14,138.15,9017.0,134.9102,134.92,134.8224,134.8322,9017.0
2024-05-09 15:25:00,138.16,138.17,138.1,138.13,12353.0,134.8419,134.8517,134.7834,134.8126,12353.0
2024-05-09 15:30:00,138.13,138.14,137.97,137.97,13396.0,134.8126,134.8224,134.6565,134.6565,13396.0
2024-05-09 15:35:00,137.98,138.04,137.93,137.97,11722.0,134.6662,134.7248,134.6174,134.6565,11722.0
2024-05-09 15:40:00,137.96,138.0,137.94,137.99,10329.0,134.6467,134.6858,134.6272,134.676,10329.0
2024-05-09 15:45:00,137.97,138.1,137.88,137.95,32340.0,134.6565,134.7834,134.5686,134.637,32340.0
2024-05-09 15:50:00,137.94,138.13,137.94,138.0,43785.0,134.6272,134.8126,134.6272,134.6858,43785.0
2024-05-09 15:55:00,137.99,138.06,137.79,137.93,121350.0,134.676,134.7443,134.4808,134.6174,121350.0
2024-05-10 09:30:00,138.15,138.34,138.05,138.27,6891.0,134.8322,135.0176,134.7346,134.9493,6891.0
2024-05-10 09:35:00,138.28,138.33,138.13,138.23,4905.0,134.959,135.0078,134.8126,134.9102,4905.0
2024-05-10 09:40:00,138.32,138.37,138.09,138.09,12550.0,134.9981,135.0469,134.7736,134.7736,12550.0
2024-05-10 09:45:00,138.12,138.19,137.92,138.05,10325.0,134.8029,134.8712,134.6077,134.7346,10325.0
2024-05-10 09:50:00,138.05,138.22,137.85,138.2,44474.0,134.7346,134.9005,134.5394,134.881,44474.0
2024-05-10 09:55:00,138.11,138.63,138.11,138.61,9715.0,134.7931,135.3006,134.7931,135.2811,9715.0
2024-05-10 10:00:00,138.54,138.66,138.38,138.5,2900.0,135.2128,135.3299,135.0566,135.1738,2900.0
2024-05-10 10:05:00,138.45,138.86,138.44,138.84,12769.0,135.125,135.5251,135.1152,135.5056,12769.0
2024-05-10 10:10:00,138.79,139.17,138.75,139.16,8677.0,135.4568,135.8277,135.4177,135.8179,8677.0
2024-05-10 10:15:00,139.12,139.38,139.08,139.19,11401.0,135.7789,136.0326,135.7398,135.8472,11401.0
2024-05-10 10:20:00,139.19,139.26,139.0,139.06,8707.0,135.8472,135.9155,135.6617,135.7203,8707.0
2024-05-10 10:25:00,139.03,139.32,139.03,139.31,7606.0,135.691,135.9741,135.691,135.9643,7606.0
2024-05-10 10:30:00,139.31,139.32,139.13,139.15,7432.0,135.9643,135.9741,135.7886,135.8081,7432.0
2024-05-10 10:35:00,139.14,139.4,139.12,139.39,30729.0,135.7984,136.0521,135.7789,136.0424,30729.0
2024-05-10 10:40:00,139.34,139.46,139.29,139.46,5296.0,135.9936,136.1107,135.9448,136.1107,5296.0
2024-05-10 10:45:00,139.46,139.47,139.26,139.35,7823.0,136.1107,136.1205,135.9155,136.0033,7823.0
2024-05-10 10:50:00,139.36,139.36,139.09,139.13,8441.0,136.0131,136.0131,135.7496,135.7886,8441.0
2024-05-10 10:55:00,139.18,139.18,139.09,139.13,2231.0,135.8374,135.8374,135.7496,135.7886,2231.0
2024-05-10 11:00:00,139.09,139.15,138.91,139.02,4643.0,135.7496,135.8081,135.5739,135.6813,4643.0
2024-05-10 11:05:00,139.06,139.07,138.97,139.05,2146.0,135.7203,135.7301,135.6325,135.7105,2146.0
2024-05-10 11:10:00,139.09,139.24,139.08,139.19,2764.0,135.7496,135.896,135.7398,135.8472,2764.0
2024-05-10 11:15:00,139.17,139.17,138.85,138.9,10667.0,135.8277,135.8277,135.5153,135.5641,10667.0
2024-05-10 11:20:00,138.9,138.99,138.84,138.98,6486.0,135.5641,135.652,135.5056,135.6422,6486.0
2024-05-10 11:25:00,138.99,139.15,138.99,139.13,4860.0,135.652,135.8081,135.652,135.7886,4860.0
2024-05-10 11:30:00,139.12,139.16,139.02,139.09,3803.0,135.7789,135.8179,135.6813,135.7496,3803.0
2024-05-10 11:35:00,139.1,139.1,138.98,139.02,3965.0,135.7593,135.7593,135.6422,135.6813,3965.0
2024-05-10 11:40:00,138.99,139.41,138.97,139.25,14756.0,135.652,136.0619,135.6325,135.9057,14756.0
2024-05-10 11:45:00,139.2,139.22,139.05,139.16,11471.0,135.8569,135.8765,135.7105,135.8179,11471.0
2024-05-10 11:50:00,139.12,139.21,139.04,139.18,4415.0,135.7789,135.8667,135.7008,135.8374,4415.0
2024-05-10 11:55:00,139.18,139.19,139.11,139.11,5131.0,135.8374,135.8472,135.7691,135.7691,5131.0
2024-05-10 12:00:00,139.12,139.13,139.03,139.06,5282.0,135.7789,135.7886,135.691,135.7203,5282.0
2024-05-10 12:05:00,139.08,139.3,138.98,139.17,95078.0,135.7398,135.9545,135.6422,135.8277,95078.0
2024-05-10 12:10:00,139.17,139.65,139.17,139.53,81727.0,135.8277,136.2961,135.8277,136.179,81727.0
2024-05-10 12:15:00,139.45,139.59,139.4,139.42,21254.0,136.1009,136.2376,136.0521,136.0717,21254.0
2024-05-10 12:20:00,139.41,139.51,139.28,139.36,10740.0,136.0619,136.1595,135.935,136.0131,10740.0
2024-05-10 12:25:00,139.42,139.5,138.51,138.54,32838.0,136.0717,136.1497,135.1835,135.2128,32838.0
2024-05-10 12:30:00,138.54,138.7,138.07,138.17,23799.0,135.2128,135.3689,134.7541,134.8517,23799.0
2024-05-10 12:35:00,138.17,138.17,137.76,137.77,10912.0,134.8517,134.8517,134.4515,134.4613,10912.0
2024-05-10 12:40:00,137.75,137.83,137.35,137.35,35675.0,134.4418,134.5198,134.0514,134.0514,35675.0
2024-05-10 12:45:00,137.36,137.37,136.38,136.39,51271.0,134.0611,134.0709,133.1047,133.1144,51271.0
2024-05-10 12:50:00,136.44,137.38,136.37,137.38,46794.0,133.1632,134.0807,133.0949,134.0807,46794.0
2024-05-10 12:55:00,137.38,137.51,137.08,137.33,27093.0,134.0807,134.2075,133.7879,134.0319,27093.0
2024-05-10 13:00:00,137.35,137.61,137.29,137.5,56111.0,134.0514,134.3051,133.9928,134.1978,56111.0
2024-05-10 13:05:00,137.56,137.77,137.52,137.75,12428.0,134.2563,134.4613,134.2173,134.4418,12428.0
2024-05-10 13:10:00,137.75,137.79,137.64,137.79,9203.0,134.4418,134.4808,134.3344,134.4808,9203.0
2024-05-10 13:15:00,137.78,137.9,137.67,137.85,10317.0,134.471,134.5882,134.3637,134.5394,10317.0
2024-05-10 13:20:00,137.8,137.95,137.72,137.73,8626.0,134.4906,134.637,134.4125,134.4222,8626.0
2024-05-10 13:25:00,137.73,137.76,137.65,137.65,5221.0,134.4222,134.4515,134.3442,134.3442,5221.0
2024-05-10 13:30:00,137.73,137.82,137.54,137.59,4349.0,134.4222,134.5101,134.2368,134.2856,4349.0
2024-05-10 13:35:00,137.61,137.63,137.24,137.24,7975.0,134.3051,134.3246,133.944,133.944,7975.0
2024-05-10 13:40:00,137.3,137.31,137.09,137.13,9589.0,134.0026,134.0123,133.7976,133.8367,9589.0
2024-05-10 13:45:00,137.14,137.23,137.03,137.03,7530.0,133.8464,133.9343,133.7391,133.7391,7530.0
2024-05-10 13:50:00,137.06,137.22,136.96,137.07,21004.0,133.7683,133.9245,133.6707,133.7781,21004.0
2024-05-10 13:55:00,137.03,137.32,137.0,137.32,5322.0,133.7391,134.0221,133.7098,134.0221,5322.0
2024-05-10 14:00:00,137.31,137.41,137.28,137.3,4601.0,134.0123,134.1099,133.9831,134.0026,4601.0
2024-05-10 14:05:00,137.29,137.52,137.2,137.49,6997.0,133.9928,134.2173,133.905,134.188,6997.0
2024-05-10 14:10:00,137.42,137.46,137.29,137.32,7687.0,134.1197,134.1587,133.9928,134.0221,7687.0
2024-05-10 14:15:00,137.33,137.37,137.27,137.3,4157.0,134.0319,134.0709,133.9733,134.0026,4157.0
2024-05-10 14:20:00,137.25,137.33,137.24,137.26,5106.0,133.9538,134.0319,133.944,133.9635,5106.0
2024-05-10 14:25:00,137.25,137.42,137.25,137.34,4587.0,133.9538,134.1197,133.9538,134.0416,4587.0
2024-05-10 14:30:00,137.35,137.48,137.33,137.39,6574.0,134.0514,134.1782,134.0319,134.0904,6574.0
2024-05-10 14:35:00,137.46,137.47,137.38,137.45,2758.0,134.1587,134.1685,134.0807,134.149,2758.0
2024-05-10 14:40:00,137.43,137.56,137.43,137.45,7900.0,134.1295,134.2563,134.1295,134.149,7900.0
2024-05-10 14:45:00,137.46,137.53,137.44,137.45,4717.0,134.1587,134.227,134.1392,134.149,4717.0
2024-05-10 14:50:00,137.5,137.69,137.49,137.59,8358.0,134.1978,134.3832,134.188,134.2856,8358.0
2024-05-10 14:55:00,137.57,137.59,137.49,137.54,5326.0,134.2661,134.2856,134.188,134.2368,5326.0
2024-05-10 15:00:00,137.54,137.68,137.51,137.67,5300.0,134.2368,134.3734,134.2075,134.3637,5300.0
2024-05-10 15:05:00,137.73,137.82,137.58,137.66,9740.0,134.4222,134.5101,134.2758,134.3539,9740.0
2024-05-10 15:10:00,137.68,137.73,137.65,137.71,3541.0,134.3734,134.4222,134.3442,134.4027,3541.0
2024-05-10 15:15:00,137.72,137.95,137.67,137.84,8909.0,134.4125,134.637,134.3637,134.5296,8909.0
2024-05-10 15:20:00,137.87,137.91,137.77,137.81,4456.0,134.5589,134.5979,134.4613,134.5003,4456.0
2024-05-10 15:25:00,137.86,137.9,137.77,137.84,4931.0,134.5491,134.5882,134.4613,134.5296,4931.0
2024-05-10 15:30:00,137.81,138.07,137.78,138.06,11118.0,134.5003,134.7541,134.471,134.7443,11118.0
2024-05-10 15:35:00,138.05,138.16,138.01,138.09,12828.0,134.7346,134.8419,134.6955,134.7736,12828.0
2024-05-10 15:40:00,138.09,138.11,137.94,138.0,17441.0,134.7736,134.7931,134.6272,134.6858,17441.0
2024-05-10 15:45:00,137.98,138.06,137.96,138.0,18954.0,134.6662,134.7443,134.6467,134.6858,18954.0
2024-05-10 15:50:00,138.0,138.04,137.8,137.84,44983.0,134.6858,134.7248,134.4906,134.5296,44983.0
2024-05-10 15:55:00,137.85,137.85,137.62,137.62,114711.0,134.5394,134.5394,134.3149,134.3149,114711.0
2024-05-13 09:30:00,137.9,138.27,137.43,138.27,29786.0,134.5882,134.9493,134.1295,134.9493,29786.0
2024-05-13 09:35:00,137.91,138.09,137.78,137.82,4161.0,134.5979,134.7736,134.471,134.5101,4161.0
2024-05-13 09:40:00,137.81,138.03,137.81,138.03,2796.0,134.5003,134.715,134.5003,134.715,2796.0
2024-05-13 09:45:00,138.04,138.07,137.59,137.59,4948.0,134.7248,134.7541,134.2856,134.2856,4948.0
2024-05-13 09:50:00,137.59,137.82,137.59,137.75,6995.0,134.2856,134.5101,134.2856,134.4418,6995.0
2024-05-13 09:55:00,137.71,137.84,137.69,137.69,13453.0,134.4027,134.5296,134.3832,134.3832,13453.0
2024-05-13 10:00:00,137.53,137.79,137.41,137.72,19951.0,134.227,134.4808,134.1099,134.4125,19951.0
2024-05-13 10:05:00,137.67,138.0,137.67,137.93,7164.0,134.3637,134.6858,134.3637,134.6174,7164.0
2024-05-13 10:10:00,137.95,138.15,137.79,138.08,10910.0,134.637,134.8322,134.4808,134.7638,10910.0
2024-05-13 10:15:00,138.08,138.08,137.67,137.67,6641.0,134.7638,134.7638,134.3637,134.3637,6641.0
2024-05-13 10:20:00,137.74,137.99,137.74,137.99,6000.0,134.432,134.676,134.432,134.676,6000.0
2024-05-13 10:25:00,137.88,137.89,137.84,137.84,1400.0,134.5686,134.5784,134.5296,134.5296,1400.0
2024-05-13 10:30:00,137.94,138.15,137.94,138.02,8157.0,134.6272,134.8322,134.6272,134.7053,8157.0
2024-05-13 10:35:00,138.05,138.14,137.95,138.09,3397.0,134.7346,134.8224,134.637,134.7736,3397.0
2024-05-13 10:40:00,138.11,138.12,137.97,138.12,2402.0,134.7931,134.8029,134.6565,134.8029,2402.0
2024-05-13 10:45:00,138.06,138.09,138.02,138.05,3046.0,134.7443,134.7736,134.7053,134.7346,3046.0
2024-05-13 10:50:00,138.05,138.11,138.0,138.05,1331.0,134.7346,134.7931,134.6858,134.7346,1331.0
2024-05-13 10:55:00,138.03,138.05,137.97,138.0,3179.0,134.715,134.7346,134.6565,134.6858,3179.0
2024-05-13 11:00:00,138.0,138.0,137.77,137.78,2980.0,134.6858,134.6858,134.4613,134.471,2980.0
2024-05-13 11:05:00,137.76,137.85,137.72,137.79,14617.0,134.4515,134.5394,134.4125,134.4808,14617.0
2024-05-13 11:10:00,137.82,137.82,137.66,137.67,6796.0,134.5101,134.5101,134.3539,134.3637,6796.0
2024-05-13 11:15:00,137.7,137.74,137.59,137.63,2410.0,134.393,134.432,134.2856,134.3246,2410.0
2024-05-13 11:20:00,137.61,137.69,137.57,137.57,3559.0,134.3051,134.3832,134.2661,134.2661,3559.0
2024-05-13 11:25:00,137.58,137.62,137.45,137.46,6844.0,134.2758,134.3149,134.149,134.1587,6844.0
2024-05-13 11:30:00,137.36,137.49,137.35,137.47,2551.0,134.0611,134.188,134.0514,134.1685,2551.0
2024-05-13 11:35:00,137.5,137.63,137.49,137.59,8637.0,134.1978,134.3246,134.188,134.2856,8637.0
2024-05-13 11:40:00,137.59,137.69,137.59,137.67,6468.0,134.2856,134.3832,134.2856,134.3637,6468.0
2024-05-13 11:45:00,137.66,137.76,137.59,137.76,39272.0,134.3539,134.4515,134.2856,134.4515,39272.0
2024-05-13 11:50:00,137.73,137.86,137.71,137.76,62550.0,134.4222,134.5491,134.4027,134.4515,62550.0
2024-05-13 11:55:00,137.75,137.83,137.72,137.83,12586.0,134.4418,134.5198,134.4125,134.5198,12586.0
2024-05-13 12:00:00,137.83,137.89,137.77,137.78,3721.0,134.5198,134.5784,134.4613,134.471,3721.0
2024-05-13 12:05:00,137.8,137.84,137.72,137.73,19119.0,134.4906,134.5296,134.4125,134.4222,19119.0
2024-05-13 12:10:00,137.75,137.78,137.69,137.69,9051.0,134.4418,134.471,134.3832,134.3832,9051.0
2024-05-13 12:15:00,137.69,137.76,137.61,137.61,12910.0,134.3832,134.4515,134.3051,134.3051,12910.0
2024-05-13 12:20:00,137.61,137.7,137.61,137.66,8204.0,134.3051,134.393,134.3051,134.3539,8204.0
2024-05-13 12:25:00,137.66,137.71,137.64,137.68,9260.0,134.3539,134.4027,134.3344,134.3734,9260.0
2024-05-13 12:30:00,137.68,137.7,137.62,137.64,22036.0,134.3734,134.393,134.3149,134.3344,22036.0
2024-05-13 12:35:00,137.64,137.71,137.53,137.64,57124.0,134.3344,134.4027,134.227,134.3344,57124.0
2024-05-13 12:40:00,137.64,137.67,137.37,137.4,24317.0,134.3344,134.3637,134.0709,134.1002,24317.0
2024-05-13 12:45:00,137.37,137.48,137.37,137.38,17912.0,134.0709,134.1782,134.0709,134.0807,17912.0
2024-05-13 12:50:00,137.42,137.42,137.23,137.23,4191.0,134.1197,134.1197,133.9343,133.9343,4191.0
2024-05-13 12:55:00,137.22,137.28,137.11,137.28,4606.0,133.9245,133.9831,133.8171,133.9831,4606.0
2024-05-13 13:00:00,137.3,137.32,137.19,137.19,1578.0,134.0026,134.0221,133.8952,133.8952,1578.0
2024-05-13 13:05:00,137.21,137.25,137.14,137.25,2416.0,133.9147,133.9538,133.8464,133.9538,2416.0
2024-05-13 13:10:00,137.22,137.33,137.19,137.32,5646.0,133.9245,134.0319,133.8952,134.0221,5646.0
2024-05-13 13:15:00,137.32,137.32,137.25,137.28,2903.0,134.0221,134.0221,133.9538,133.9831,2903.0
2024-05-13 13:20:00,137.31,137.34,137.1,137.16,10420.0,134.0123,134.0416,133.8074,133.8659,10420.0
2024-05-13 13:25:00,137.16,137.17,137.05,137.06,2740.0,133.8659,133.8757,133.7586,133.7683,2740.0
2024-05-13 13:30:00,137.09,137.09,136.92,136.92,3753.0,133.7976,133.7976,133.6317,133.6317,3753.0
2024-05-13 13:35:00,136.95,136.98,136.94,136.97,1735.0,133.661,133.6903,133.6512,133.6805,1735.0
2024-05-13 13:40:00,136.93,136.96,136.88,136.91,4717.0,133.6415,133.6707,133.5927,133.6219,4717.0
2024-05-13 13:45:00,136.87,136.9,136.82,136.89,2432.0,133.5829,133.6122,133.5341,133.6024,2432.0
2024-05-13 13:50:00,136.87,136.87,136.75,136.75,2715.0,133.5829,133.5829,133.4658,133.4658,2715.0
2024-05-13 13:55:00,136.74,136.86,136.72,136.78,12148.0,133.456,133.5731,133.4365,133.4951,12148.0
2024-05-13 14:00:00,136.78,136.79,136.63,136.71,4177.0,133.4951,133.5048,133.3487,133.4267,4177.0
2024-05-13 14:05:00,136.71,136.74,136.62,136.74,7334.0,133.4267,133.456,133.3389,133.456,7334.0
2024-05-13 14:10:00,136.74,136.79,136.74,136.75,2954.0,133.456,133.5048,133.456,133.4658,2954.0
2024-05-13 14:15:00,136.76,136.77,136.67,136.72,2861.0,133.4755,133.4853,133.3877,133.4365,2861.0
2024-05-13 14:20:00,136.74,136.74,136.61,136.61,3116.0,133.456,133.456,133.3291,133.3291,3116.0
2024-05-13 14:25:00,136.64,136.64,136.53,136.61,4568.0,133.3584,133.3584,133.2511,133.3291,4568.0
2024-05-13 14:30:00,136.59,136.67,136.59,136.67,2154.0,133.3096,133.3877,133.3096,133.3877,2154.0
2024-05-13 14:35:00,136.65,136.7,136.61,136.61,6318.0,133.3682,133.417,133.3291,133.3291,6318.0
2024-05-13 14:40:00,136.65,136.65,136.56,136.61,3020.0,133.3682,133.3682,133.2803,133.3291,3020.0
2024-05-13 14:45:00,136.58,136.59,136.46,136.46,5036.0,133.2999,133.3096,133.1827,133.1827,5036.0
2024-05-13 14:50:00,136.45,136.54,136.34,136.47,8842.0,133.173,133.2608,133.0656,133.1925,8842.0
2024-05-13 14:55:00,136.51,136.51,136.43,136.5,7529.0,133.2315,133.2315,133.1535,133.2218,7529.0
2024-05-13 15:00:00,136.52,136.58,136.48,136.58,9331.0,133.2413,133.2999,133.2023,133.2999,9331.0
2024-05-13 15:05:00,136.61,136.61,136.47,136.54,7776.0,133.3291,133.3291,133.1925,133.2608,7776.0
2024-05-13 15:10:00,136.55,136.62,136.53,136.53,25351.0,133.2706,133.3389,133.2511,133.2511,25351.0
2024-05-13 15:15:00,136.53,136.55,136.37,136.39,9964.0,133.2511,133.2706,133.0949,133.1144,9964.0
2024-05-13 15:20:00,136.4,136.49,136.4,136.44,9114.0,133.1242,133.212,133.1242,133.1632,9114.0
2024-05-13 15:25:00,136.43,136.47,136.4,136.44,10251.0,133.1535,133.1925,133.1242,133.1632,10251.0
2024-05-13 15:30:00,136.46,136.51,136.35,136.42,20598.0,133.1827,133.2315,133.0754,133.1437,20598.0
2024-05-13 15:35:00,136.42,136.49,136.26,136.38,19718.0,133.1437,133.212,132.9875,133.1047,19718.0
2024-05-13 15:40:00,136.42,136.58,136.33,136.58,23473.0,133.1437,133.2999,133.0559,133.2999,23473.0
2024-05-13 15:45:00,136.56,136.62,136.51,136.55,23728.0,133.2803,133.3389,133.2315,133.2706,23728.0
2024-05-13 15:50:00,136.57,136.74,136.35,136.5,38431.0,133.2901,133.456,133.0754,133.2218,38431.0
2024-05-13 15:55:00,136.5,136.52,136.33,136.41,173936.0,133.2218,133.2413,133.0559,133.1339,173936.0
2024-05-14 09:30:00,136.52,137.44,136.19,137.09,50475.0,133.2413,134.1392,132.9192,133.7976,50475.0
2024-05-14 09:35:00,137.28,137.94,137.28,137.83,7757.0,133.9831,134.6272,133.9831,134.5198,7757.0
2024-05-14 09:40:00,137.89,137.94,137.65,137.7,19621.0,134.5784,134.6272,134.3442,134.393,19621.0
2024-05-14 09:45:00,137.66,137.78,137.57,137.62,7066.0,134.3539,134.471,134.2661,134.3149,7066.0
2024-05-14 09:50:00,137.55,137.77,137.55,137.76,6089.0,134.2466,134.4613,134.2466,134.4515,6089.0
2024-05-14 09:55:00,137.78,137.95,137.61,137.69,35006.0,134.471,134.637,134.3051,134.3832,35006.0
2024-05-14 10:00:00,137.7,137.73,137.58,137.58,17566.0,134.393,134.4222,134.2758,134.2758,17566.0
2024-05-14 10:05:00,137.56,137.68,137.51,137.67,23400.0,134.2563,134.3734,134.2075,134.3637,23400.0
2024-05-14 10:10:00,137.7,138.11,137.7,138.11,26016.0,134.393,134.7931,134.393,134.7931,26016.0
2024-05-14 10:15:00,138.14,138.33,138.1,138.11,21686.0,134.8224,135.0078,134.7834,134.7931,21686.0
2024-05-14 10:20:00,138.18,138.18,137.91,138.1,7997.0,134.8614,134.8614,134.5979,134.7834,7997.0
2024-05-14 10:25:00,138.16,138.29,138.06,138.27,45271.0,134.8419,134.9688,134.7443,134.9493,45271.0
2024-05-14 10:30:00,138.27,138.37,138.1,138.33,8718.0,134.9493,135.0469,134.7834,135.0078,8718.0
2024-05-14 10:35:00,138.29,138.36,138.11,138.21,4816.0,134.9688,135.0371,134.7931,134.8907,4816.0
2024-05-14 10:40:00,138.18,138.24,138.06,138.15,9610.0,134.8614,134.92,134.7443,134.8322,9610.0
2024-05-14 10:45:00,138.13,138.3,138.13,138.29,4432.0,134.8126,134.9786,134.8126,134.9688,4432.0
2024-05-14 10:50:00,138.31,138.45,138.26,138.3,16322.0,134.9883,135.125,134.9395,134.9786,16322.0
2024-05-14 10:55:00,138.3,138.38,138.27,138.3,6665.0,134.9786,135.0566,134.9493,134.9786,6665.0
2024-05-14 11:00:00,138.28,138.35,138.24,138.28,5133.0,134.959,135.0274,134.92,134.959,5133.0
2024-05-14 11:05:00,138.31,138.34,138.27,138.28,9602.0,134.9883,135.0176,134.9493,134.959,9602.0
2024-05-14 11:10:00,138.28,138.35,138.21,138.21,16194.0,134.959,135.0274,134.8907,134.8907,16194.0
2024-05-14 11:15:00,138.24,138.43,138.24,138.28,63169.0,134.92,135.1054,134.92,134.959,63169.0
2024-05-14 11:20:00,138.27,138.32,138.24,138.31,7616.0,134.9493,134.9981,134.92,134.9883,7616.0
2024-05-14 11:25:00,138.34,138.38,138.27,138.28,6973.0,135.0176,135.0566,134.9493,134.959,6973.0
2024-05-14 11:30:00,138.29,138.3,138.14,138.15,7295.0,134.9688,134.9786,134.8224,134.8322,7295.0
2024-05-14 11:35:00,138.15,138.28,137.98,138.04,18699.0,134.8322,134.959,134.6662,134.7248,18699.0
2024-05-14 11:40:00,138.05,138.05,137.94,137.98,13260.0,134.7346,134.7346,134.6272,134.6662,13260.0
2024-05-14 11:45:00,138.01,138.03,137.92,137.93,5363.0,134.6955,134.715,134.6077,134.6174,5363.0
2024-05-14 11:50:00,137.95,137.95,137.82,137.82,4705.0,134.637,134.637,134.5101,134.5101,4705.0
2024-05-14 11:55:00,137.81,137.88,137.76,137.77,8288.0,134.5003,134.5686,134.4515,134.4613,8288.0
2024-05-14 12:00:00,137.75,137.82,137.72,137.79,15866.0,134.4418,134.5101,134.4125,134.4808,15866.0
2024-05-14 12:05:00,137.81,137.88,137.81,137.83,3178.0,134.5003,134.5686,134.5003,134.5198,3178.0
2024-05-14 12:10:00,137.85,137.87,137.78,137.78,4371.0,134.5394,134.5589,134.471,134.471,4371.0
2024-05-14 12:15:00,137.77,137.77,137.64,137.67,4506.0,134.4613,134.4613,134.3344,134.3637,4506.0
2024-05-14 12:20:00,137.69,137.77,137.69,137.75,3115.0,134.3832,134.4613,134.3832,134.4418,3115.0
2024-05-14 12:25:00,137.74,137.88,137.74,137.81,9012.0,134.432,134.5686,134.432,134.5003,9012.0
2024-05-14 12:30:00,137.77,137.79,137.75,137.78,5522.0,134.4613,134.4808,134.4418,134.471,5522.0
2024-05-14 12:35:00,137.8,137.8,137.72,137.75,7021.0,134.4906,134.4906,134.4125,134.4418,7021.0
2024-05-14 12:40:00,137.76,137.76,137.73,137.74,4982.0,134.4515,134.4515,134.4222,134.432,4982.0
2024-05-14 12:45:00,137.73,137.75,137.62,137.67,7908.0,134.4222,134.4418,134.3149,134.3637,7908.0
2024-05-14 12:50:00,137.69,137.84,137.57,137.58,73118.0,134.3832,134.5296,134.2661,134.2758,73118.0
2024-05-14 12:55:00,137.54,137.71,137.5,137.71,11393.0,134.2368,134.4027,134.1978,134.4027,11393.0
2024-05-14 13:00:00,137.71,137.71,137.6,137.67,3844.0,134.4027,134.4027,134.2954,134.3637,3844.0
2024-05-14 13:05:00,137.68,137.73,137.66,137.69,6259.0,134.3734,134.4222,134.3539,134.3832,6259.0
2024-05-14 13:10:00,137.68,137.77,137.67,137.73,7876.0,134.3734,134.4613,134.3637,134.4222,7876.0
2024-05-14 13:15:00,137.74,137.74,137.68,137.71,5552.0,134.432,134.432,134.3734,134.4027,5552.0
2024-05-14 13:20:00,137.68,137.75,137.68,137.7,10917.0,134.3734,134.4418,134.3734,134.393,10917.0
2024-05-14 13:25:00,137.7,137.71,137.58,137.66,10945.0,134.393,134.4027,134.2758,134.3539,10945.0
2024-05-14 13:30:00,137.65,137.66,137.5,137.53,4245.0,134.3442,134.3539,134.1978,134.227,4245.0
2024-05-14 13:35:00,137.55,137.65,137.53,137.65,4208.0,134.2466,134.3442,134.227,134.3442,4208.0
2024-05-14 13:40:00,137.64,137.71,137.64,137.71,8958.0,134.3344,134.4027,134.3344,134.4027,8958.0
2024-05-14 13:45:00,137.69,137.72,137.66,137.7,1400.0,134.3832,134.4125,134.3539,134.393,1400.0
2024-05-14 13:50:00,137.68,137.69,137.52,137.53,6164.0,134.3734,134.3832,134.2173,134.227,6164.0
2024-05-14 13:55:00,137.53,137.66,137.52,137.66,6799.0,134.227,134.3539,134.2173,134.3539,6799.0
2024-05-14 14:00:00,137.65,137.71,137.57,137.68,9156.0,134.3442,134.4027,134.2661,134.3734,9156.0
2024-05-14 14:05:00,137.71,137.71,137.64,137.66,2874.0,134.4027,134.4027,134.3344,134.3539,2874.0
2024-05-14 14:10:00,137.66,137.69,137.63,137.64,6384.0,134.3539,134.3832,134.3246,134.3344,6384.0
2024-05-14 14:15:00,137.65,137.65,137.54,137.58,9452.0,134.3442,134.3442,134.2368,134.2758,9452.0
2024-05-14 14:20:00,137.6,137.65,137.6,137.64,4131.0,134.2954,134.3442,134.2954,134.3344,4131.0
2024-05-14 14:25:00,137.61,137.72,137.61,137.65,4216.0,134.3051,134.4125,134.3051,134.3442,4216.0
2024-05-14 14:30:00,137.67,137.76,137.65,137.68,4680.0,134.3637,134.4515,134.3442,134.3734,4680.0
2024-05-14 14:35:00,137.69,137.74,137.68,137.72,3276.0,134.3832,134.432,134.3734,134.4125,3276.0
2024-05-14 14:40:00,137.73,137.81,137.71,137.77,5100.0,134.4222,134.5003,134.4027,134.4613,5100.0
2024-05-14 14:45:00,137.79,137.79,137.7,137.71,4647.0,134.4808,134.4808,134.393,134.4027,4647.0
2024-05-14 14:50:00,137.72,137.72,137.68,137.69,2187.0,134.4125,134.4125,134.3734,134.3832,2187.0
2024-05-14 14:55:00,137.69,137.79,137.68,137.77,7790.0,134.3832,134.4808,134.3734,134.4613,7790.0
2024-05-14 15:00:00,137.77,137.77,137.7,137.74,8370.0,134.4613,134.4613,134.393,134.432,8370.0
2024-05-14 15:05:00,137.72,137.73,137.66,137.72,8984.0,134.4125,134.4222,134.3539,134.4125,8984.0
2024-05-14 15:10:00,137.7,137.72,137.66,137.71,7968.0,134.393,134.4125,134.3539,134.4027,7968.0
2024-05-14 15:15:00,137.71,137.81,137.68,137.73,7415.0,134.4027,134.5003,134.3734,134.4222,7415.0
2024-05-14 15:20:00,137.75,137.75,137.66,137.68,9102.0,134.4418,134.4418,134.3539,134.3734,9102.0
2024-05-14 15:25:00,137.68,137.88,137.65,137.75,80492.0,134.3734,134.5686,134.3442,134.4418,80492.0
2024-05-14 15:30:00,137.76,137.76,137.64,137.64,10846.0,134.4515,134.4515,134.3344,134.3344,10846.0
2024-05-14 15:35:00,137.65,137.66,137.53,137.53,16181.0,134.3442,134.3539,134.227,134.227,16181.0
2024-05-14 15:40:00,137.53,137.67,137.51,137.65,19714.0,134.227,134.3637,134.2075,134.3442,19714.0
2024-05-14 15:45:00,137.65,137.66,137.52,137.52,21512.0,134.3442,134.3539,134.2173,134.2173,21512.0
2024-05-14 15:50:00,137.55,137.65,137.51,137.62,35692.0,134.2466,134.3442,134.2075,134.3149,35692.0
2024-05-14 15:55:00,137.62,137.67,137.48,137.5,86508.0,134.3149,134.3637,134.1782,134.1978,86508.0
2024-05-15 09:30:00,137.14,137.9,137.14,137.78,23515.0,133.8464,134.5882,133.8464,134.471,23515.0
2024-05-15 09:35:00,137.85,138.44,137.81,138.03,9900.0,134.5394,135.1152,134.5003,134.715,9900.0
2024-05-15 09:40:00,138.1,138.28,138.01,138.14,27005.0,134.7834,134.959,134.6955,134.8224,27005.0
2024-05-15 09:45:00,138.13,138.19,137.92,138.17,10686.0,134.8126,134.8712,134.6077,134.8517,10686.0
2024-05-15 09:50:00,138.14,138.4,138.0,138.36,13729.0,134.8224,135.0762,134.6858,135.0371,13729.0
2024-05-15 09:55:00,138.27,138.38,138.13,138.21,2840.0,134.9493,135.0566,134.8126,134.8907,2840.0
2024-05-15 10:00:00,138.21,138.39,138.14,138.29,23724.0,134.8907,135.0664,134.8224,134.9688,23724.0
2024-05-15 10:05:00,138.3,138.46,138.24,138.31,16752.0,134.9786,135.1347,134.92,134.9883,16752.0
2024-05-15 10:10:00,138.31,138.38,138.1,138.12,17340.0,134.9883,135.0566,134.7834,134.8029,17340.0
2024-05-15 10:15:00,138.13,138.39,138.09,138.31,10070.0,134.8126,135.0664,134.7736,134.9883,10070.0
2024-05-15 10:20:00,138.3,138.35,138.23,138.28,10074.0,134.9786,135.0274,134.9102,134.959,10074.0
2024-05-15 10:25:00,138.24,138.36,138.18,138.2,15161.0,134.92,135.0371,134.8614,134.881,15161.0
2024-05-15 10:30:00,138.21,138.25,137.99,138.1,39738.0,134.8907,134.9298,134.676,134.7834,39738.0
2024-05-15 10:35:00,138.09,138.22,137.96,138.09,27262.0,134.7736,134.9005,134.6467,134.7736,27262.0
2024-05-15 10:40:00,138.12,138.25,137.93,138.18,7088.0,134.8029,134.9298,134.6174,134.8614,7088.0
2024-05-15 10:45:00,138.18,138.25,138.17,138.22,6652.0,134.8614,134.9298,134.8517,134.9005,6652.0
2024-05-15 10:50:00,138.22,138.36,138.18,138.33,9574.0,134.9005,135.0371,134.8614,135.0078,9574.0
2024-05-15 10:55:00,138.37,138.38,138.27,138.34,6572.0,135.0469,135.0566,134.9493,135.0176,6572.0
2024-05-15 11:00:00,138.32,138.34,138.15,138.21,7985.0,134.9981,135.0176,134.8322,134.8907,7985.0
2024-05-15 11:05:00,138.21,138.56,138.2,138.56,7016.0,134.8907,135.2323,134.881,135.2323,7016.0
2024-05-15 11:10:00,138.46,138.65,138.44,138.64,6091.0,135.1347,135.3202,135.1152,135.3104,6091.0
2024-05-15 11:15:00,138.59,138.72,138.52,138.59,6532.0,135.2616,135.3885,135.1933,135.2616,6532.0
2024-05-15 11:20:00,138.54,138.58,138.47,138.54,11104.0,135.2128,135.2518,135.1445,135.2128,11104.0
2024-05-15 11:25:00,138.55,138.69,138.51,138.6,4596.0,135.2226,135.3592,135.1835,135.2714,4596.0
2024-05-15 11:30:00,138.59,138.66,138.49,138.62,5263.0,135.2616,135.3299,135.164,135.2909,5263.0
2024-05-15 11:35:00,138.62,138.72,138.56,138.72,6869.0,135.2909,135.3885,135.2323,135.3885,6869.0
2024-05-15 11:40:00,138.71,138.72,138.47,138.49,9250.0,135.3787,135.3885,135.1445,135.164,9250.0
2024-05-15 11:45:00,138.55,138.56,138.33,138.53,11565.0,135.2226,135.2323,135.0078,135.203,11565.0
2024-05-15 11:50:00,138.52,138.57,138.5,138.55,9025.0,135.1933,135.2421,135.1738,135.2226,9025.0
2024-05-15 11:55:00,138.55,138.64,138.5,138.61,12175.0,135.2226,135.3104,135.1738,135.2811,12175.0
2024-05-15 12:00:00,138.6,138.64,138.56,138.64,5032.0,135.2714,135.3104,135.2323,135.3104,5032.0
2024-05-15 12:05:00,138.64,138.64,138.46,138.56,6039.0,135.3104,135.3104,135.1347,135.2323,6039.0
2024-05-15 12:10:00,138.59,138.75,138.53,138.75,5104.0,135.2616,135.4177,135.203,135.4177,5104.0
2024-05-15 12:15:00,138.75,138.91,138.7,138.86,4442.0,135.4177,135.5739,135.3689,135.5251,4442.0
2024-05-15 12:20:00,138.86,138.97,138.86,138.94,5218.0,135.5251,135.6325,135.5251,135.6032,5218.0
2024-05-15 12:25:00,138.94,139.08,138.93,139.05,6307.0,135.6032,135.7398,135.5934,135.7105,6307.0
2024-05-15 12:30:00,139.02,139.09,138.98,139.0,5226.0,135.6813,135.7496,135.6422,135.6617,5226.0
2024-05-15 12:35:00,139.05,139.1,138.96,138.98,4946.0,135.7105,135.7593,135.6227,135.6422,4946.0
2024-05-15 12:40:00,138.98,139.03,138.9,138.91,4257.0,135.6422,135.691,135.5641,135.5739,4257.0
2024-05-15 12:45:00,138.91,139.11,138.91,139.06,4372.0,135.5739,135.7691,135.5739,135.7203,4372.0
2024-05-15 12:50:00,139.07,139.14,138.96,139.0,5056.0,135.7301,135.7984,135.6227,135.6617,5056.0
2024-05-15 12:55:00,139.01,139.02,138.85,138.92,6267.0,135.6715,135.6813,135.5153,135.5837,6267.0
2024-05-15 13:00:00,138.94,139.02,138.94,139.02,5274.0,135.6032,135.6813,135.6032,135.6813,5274.0
2024-05-15 13:05:00,139.02,139.02,138.91,138.96,5434.0,135.6813,135.6813,135.5739,135.6227,5434.0
2024-05-15 13:10:00,138.9,139.0,138.9,138.9,5968.0,135.5641,135.6617,135.5641,135.5641,5968.0
2024-05-15 13:15:00,138.96,139.06,138.9,139.03,7984.0,135.6227,135.7203,135.5641,135.691,7984.0
2024-05-15 13:20:00,139.02,139.03,138.96,139.02,4652.0,135.6813,135.691,135.6227,135.6813,4652.0
2024-05-15 13:25:00,139.03,139.03,138.9,138.96,12091.0,135.691,135.691,135.5641,135.6227,12091.0
2024-05-15 13:30:00,138.96,138.98,138.88,138.91,7852.0,135.6227,135.6422,135.5446,135.5739,7852.0
2024-05-15 13:35:00,138.9,139.03,138.87,138.87,20035.0,135.5641,135.691,135.5349,135.5349,20035.0
2024-05-15 13:40:00,138.87,138.92,138.84,138.9,7677.0,135.5349,135.5837,135.5056,135.5641,7677.0
2024-05-15 13:45:00,138.9,138.92,138.65,138.83,17598.0,135.5641,135.5837,135.3202,135.4958,17598.0
2024-05-15 13:50:00,138.81,138.89,138.65,138.84,16679.0,135.4763,135.5544,135.3202,135.5056,16679.0
2024-05-15 13:55:00,138.88,138.93,138.86,138.92,7949.0,135.5446,135.5934,135.5251,135.5837,7949.0
2024-05-15 14:00:00,138.92,138.92,138.85,138.88,6441.0,135.5837,135.5837,135.5153,135.5446,6441.0
2024-05-15 14:05:00,138.85,138.89,138.77,138.81,7654.0,135.5153,135.5544,135.4373,135.4763,7654.0
2024-05-15 14:10:00,138.78,138.92,138.77,138.92,5526.0,135.447,135.5837,135.4373,135.5837,5526.0
2024-05-15 14:15:00,138.92,138.93,138.63,138.77,8915.0,135.5837,135.5934,135.3006,135.4373,8915.0
2024-05-15 14:20:00,138.75,138.79,138.71,138.73,5718.0,135.4177,135.4568,135.3787,135.3982,5718.0
2024-05-15 14:25:00,138.71,138.8,138.71,138.8,5988.0,135.3787,135.4665,135.3787,135.4665,5988.0
2024-05-15 14:30:00,138.8,138.82,138.71,138.73,7118.0,135.4665,135.4861,135.3787,135.3982,7118.0
2024-05-15 14:35:00,138.73,138.82,138.64,138.82,9102.0,135.3982,135.4861,135.3104,135.4861,9102.0
2024-05-15 14:40:00,138.85,138.85,138.69,138.78,5851.0,135.5153,135.5153,135.3592,135.447,5851.0
2024-05-15 14:45:00,138.83,138.84,138.72,138.75,6789.0,135.4958,135.5056,135.3885,135.4177,6789.0
2024-05-15 14:50:00,138.76,138.84,138.68,138.68,8239.0,135.4275,135.5056,135.3494,135.3494,8239.0
2024-05-15 14:55:00,138.72,138.72,138.54,138.61,8067.0,135.3885,135.3885,135.2128,135.2811,8067.0
2024-05-15 15:00:00,138.61,138.62,138.46,138.55,10000.0,135.2811,135.2909,135.1347,135.2226,10000.0
2024-05-15 15:05:00,138.54,138.56,138.39,138.42,5244.0,135.2128,135.2323,135.0664,135.0957,5244.0
2024-05-15 15:10:00,138.42,138.47,138.35,138.37,12615.0,135.0957,135.1445,135.0274,135.0469,12615.0
2024-05-15 15:15:00,138.35,138.4,138.18,138.23,15072.0,135.0274,135.0762,134.8614,134.9102,15072.0
2024-05-15 15:20:00,138.24,138.33,138.16,138.26,25716.0,134.92,135.0078,134.8419,134.9395,25716.0
2024-05-15 15:25:00,138.25,138.36,138.17,138.25,20562.0,134.9298,135.0371,134.8517,134.9298,20562.0
2024-05-15 15:30:00,138.21,138.27,138.13,138.27,13256.0,134.8907,134.9493,134.8126,134.9493,13256.0
2024-05-15 15:35:00,138.28,138.44,138.28,138.44,17061.0,134.959,135.1152,134.959,135.1152,17061.0
2024-05-15 15:40:00,138.43,138.49,138.38,138.49,24812.0,135.1054,135.164,135.0566,135.164,24812.0
2024-05-15 15:45:00,138.5,138.51,138.39,138.5,27952.0,135.1738,135.1835,135.0664,135.1738,27952.0
2024-05-15 15:50:00,138.48,138.63,138.44,138.48,41885.0,135.1542,135.3006,135.1152,135.1542,41885.0
2024-05-15 15:55:00,138.48,138.57,138.21,138.35,148638.0,135.1542,135.2421,134.8907,135.0274,148638.0
2024-05-16 09:30:00,140.0,140.14,139.43,139.43,39814.0,136.6377,136.7744,136.0814,136.0814,39814.0
2024-05-16 09:35:00,139.48,139.79,139.18,139.64,6825.0,136.1302,136.4328,135.8374,136.2864,6825.0
2024-05-16 09:40:00,139.69,139.92,139.58,139.87,3840.0,136.3352,136.5597,136.2278,136.5109,3840.0
2024-05-16 09:45:00,139.82,140.23,139.8,140.23,11170.0,136.4621,136.8622,136.4425,136.8622,11170.0
2024-05-16 09:50:00,140.28,140.54,140.26,140.43,13450.0,136.911,137.1648,136.8915,137.0574,13450.0
2024-05-16 09:55:00,140.38,140.52,140.29,140.43,8858.0,137.0086,137.1452,136.9208,137.0574,8858.0
2024-05-16 10:00:00,140.41,140.68,140.22,140.68,9285.0,137.0379,137.3014,136.8524,137.3014,9285.0
2024-05-16 10:05:00,140.67,141.0,140.67,140.81,41282.0,137.2916,137.6137,137.2916,137.4283,41282.0
2024-05-16 10:10:00,140.81,140.87,140.64,140.83,8630.0,137.4283,137.4868,137.2624,137.4478,8630.0
2024-05-16 10:15:00,140.84,141.08,140.79,141.06,12485.0,137.4576,137.6918,137.4088,137.6723,12485.0
2024-05-16 10:20:00,141.08,141.13,140.9,141.1,15767.0,137.6918,137.7406,137.5161,137.7113,15767.0
2024-05-16 10:25:00,141.1,141.31,141.05,141.17,54905.0,137.7113,137.9163,137.6625,137.7796,54905.0
2024-05-16 10:30:00,141.26,141.29,141.13,141.17,5154.0,137.8675,137.8967,137.7406,137.7796,5154.0
2024-05-16 10:35:00,141.19,141.2,141.07,141.16,12122.0,137.7991,137.8089,137.682,137.7699,12122.0
2024-05-16 10:40:00,141.17,141.47,141.17,141.47,5524.0,137.7796,138.0724,137.7796,138.0724,5524.0
2024-05-16 10:45:00,141.47,141.48,141.31,141.37,53147.0,138.0724,138.0822,137.9163,137.9748,53147.0
2024-05-16 10:50:00,141.45,141.45,141.23,141.25,10122.0,138.0529,138.0529,137.8382,137.8577,10122.0
2024-05-16 10:55:00,141.25,141.51,141.23,141.51,5453.0,137.8577,138.1115,137.8382,138.1115,5453.0
2024-05-16 11:00:00,141.48,141.5,141.41,141.45,2541.0,138.0822,138.1017,138.0139,138.0529,2541.0
2024-05-16 11:05:00,141.47,141.63,141.42,141.62,6139.0,138.0724,138.2286,138.0236,138.2188,6139.0
2024-05-16 11:10:00,141.6,141.62,141.51,141.55,5777.0,138.1993,138.2188,138.1115,138.1505,5777.0
2024-05-16 11:15:00,141.56,141.6,141.45,141.56,7965.0,138.1603,138.1993,138.0529,138.1603,7965.0
2024-05-16 11:20:00,141.56,141.62,141.5,141.59,4965.0,138.1603,138.2188,138.1017,138.1895,4965.0
2024-05-16 11:25:00,141.62,141.76,141.54,141.76,11171.0,138.2188,138.3555,138.1407,138.3555,11171.0
2024-05-16 11:30:00,141.71,141.78,141.63,141.72,7482.0,138.3067,138.375,138.2286,138.3164,7482.0
2024-05-16 11:35:00,141.73,141.73,141.54,141.56,7042.0,138.3262,138.3262,138.1407,138.1603,7042.0
2024-05-16 11:40:00,141.56,141.71,141.53,141.7,8065.0,138.1603,138.3067,138.131,138.2969,8065.0
2024-05-16 11:45:00,141.72,141.77,141.69,141.71,4803.0,138.3164,138.3652,138.2871,138.3067,4803.0
2024-05-16 11:50:00,141.73,141.81,141.58,141.62,7142.0,138.3262,138.4043,138.1798,138.2188,7142.0
2024-05-16 11:55:00,141.62,141.62,141.41,141.46,6551.0,138.2188,138.2188,138.0139,138.0627,6551.0
2024-05-16 12:00:00,141.45,141.61,141.41,141.61,7804.0,138.0529,138.2091,138.0139,138.2091,7804.0
2024-05-16 12:05:00,141.64,141.79,141.61,141.78,5928.0,138.2383,138.3847,138.2091,138.375,5928.0
2024-05-16 12:10:00,141.78,141.91,141.76,141.88,15393.0,138.375,138.5019,138.3555,138.4726,15393.0
2024-05-16 12:15:00,141.85,141.9,141.79,141.81,8941.0,138.4433,138.4921,138.3847,138.4043,8941.0
2024-05-16 12:20:00,141.81,141.87,141.77,141.86,12443.0,138.4043,138.4628,138.3652,138.4531,12443.0
2024-05-16 12:25:00,141.86,141.9,141.63,141.64,22137.0,138.4531,138.4921,138.2286,138.2383,22137.0
2024-05-16 12:30:00,141.61,141.75,141.6,141.75,5219.0,138.2091,138.3457,138.1993,138.3457,5219.0
2024-05-16 12:35:00,141.73,141.83,141.67,141.83,5744.0,138.3262,138.4238,138.2676,138.4238,5744.0
2024-05-16 12:40:00,141.81,141.84,141.77,141.83,8652.0,138.4043,138.4335,138.3652,138.4238,8652.0
2024-05-16 12:45:00,141.82,141.82,141.72,141.74,7017.0,138.414,138.414,138.3164,138.3359,7017.0
2024-05-16 12:50:00,141.75,141.8,141.72,141.77,14187.0,138.3457,138.3945,138.3164,138.3652,14187.0
2024-05-16 12:55:00,141.79,141.91,141.79,141.84,15518.0,138.3847,138.5019,138.3847,138.4335,15518.0
2024-05-16 13:00:00,141.84,141.91,141.77,141.89,12051.0,138.4335,138.5019,138.3652,138.4823,12051.0
2024-05-16 13:05:00,141.89,141.92,141.87,141.91,6291.0,138.4823,138.5116,138.4628,138.5019,6291.0
2024-05-16 13:10:00,141.89,141.92,141.81,141.84,32903.0,138.4823,138.5116,138.4043,138.4335,32903.0
2024-05-16 13:15:00,141.82,141.84,141.63,141.64,9560.0,138.414,138.4335,138.2286,138.2383,9560.0
2024-05-16 13:20:00,141.62,141.73,141.5,141.55,18890.0,138.2188,138.3262,138.1017,138.1505,18890.0
2024-05-16 13:25:00,141.52,141.68,141.51,141.57,10130.0,138.1212,138.2774,138.1115,138.17,10130.0
2024-05-16 13:30:00,141.6,141.65,141.58,141.59,5370.0,138.1993,138.2481,138.1798,138.1895,5370.0
2024-05-16 13:35:00,141.57,141.58,141.48,141.49,15317.0,138.17,138.1798,138.0822,138.0919,15317.0
2024-05-16 13:40:00,141.49,141.49,141.25,141.28,14885.0,138.0919,138.0919,137.8577,137.887,14885.0
2024-05-16 13:45:00,141.26,141.31,141.23,141.29,13933.0,137.8675,137.9163,137.8382,137.8967,13933.0
2024-05-16 13:50:00,141.27,141.33,141.23,141.31,11250.0,137.8772,137.9358,137.8382,137.9163,11250.0
2024-05-16 13:55:00,141.32,141.34,141.23,141.25,14449.0,137.926,137.9455,137.8382,137.8577,14449.0
2024-05-16 14:00:00,141.26,141.26,140.98,141.06,23294.0,137.8675,137.8675,137.5942,137.6723,23294.0
2024-05-16 14:05:00,141.04,141.14,141.0,141.03,13652.0,137.6528,137.7504,137.6137,137.643,13652.0
2024-05-16 14:10:00,141.0,141.19,141.0,141.14,10986.0,137.6137,137.7991,137.6137,137.7504,10986.0
2024-05-16 14:15:00,141.13,141.15,141.03,141.13,7734.0,137.7406,137.7601,137.643,137.7406,7734.0
2024-05-16 14:20:00,141.11,141.16,141.05,141.05,5829.0,137.7211,137.7699,137.6625,137.6625,5829.0
2024-05-16 14:25:00,141.08,141.12,140.97,141.08,10975.0,137.6918,137.7308,137.5844,137.6918,10975.0
2024-05-16 14:30:00,141.06,141.08,140.99,141.01,9009.0,137.6723,137.6918,137.604,137.6235,9009.0
2024-05-16 14:35:00,140.99,141.17,140.99,141.17,12316.0,137.604,137.7796,137.604,137.7796,12316.0
2024-05-16 14:40:00,141.18,141.26,141.17,141.24,9949.0,137.7894,137.8675,137.7796,137.8479,9949.0
2024-05-16 14:45:00,141.24,141.32,141.22,141.32,6993.0,137.8479,137.926,137.8284,137.926,6993.0
2024-05-16 14:50:00,141.31,141.32,141.17,141.19,10758.0,137.9163,137.926,137.7796,137.7991,10758.0
2024-05-16 14:55:00,141.19,141.27,141.1,141.27,10576.0,137.7991,137.8772,137.7113,137.8772,10576.0
2024-05-16 15:00:00,141.25,141.34,141.23,141.33,9877.0,137.8577,137.9455,137.8382,137.9358,9877.0
2024-05-16 15:05:00,141.35,141.37,141.19,141.3,15736.0,137.9553,137.9748,137.7991,137.9065,15736.0
2024-05-16 15:10:00,141.28,141.29,141.09,141.1,10650.0,137.887,137.8967,137.7016,137.7113,10650.0
2024-05-16 15:15:00,141.1,141.12,141.03,141.04,24974.0,137.7113,137.7308,137.643,137.6528,24974.0
2024-05-16 15:20:00,141.01,141.06,140.97,141.03,12719.0,137.6235,137.6723,137.5844,137.643,12719.0
2024-05-16 15:25:00,141.05,141.21,141.0,141.2,26612.0,137.6625,137.8187,137.6137,137.8089,26612.0
2024-05-16 15:30:00,141.2,141.28,141.08,141.27,19585.0,137.8089,137.887,137.6918,137.8772,19585.0
2024-05-16 15:35:00,141.26,141.38,141.24,141.35,18754.0,137.8675,137.9846,137.8479,137.9553,18754.0
2024-05-16 15:40:00,141.34,141.38,141.22,141.26,21072.0,137.9455,137.9846,137.8284,137.8675,21072.0
2024-05-16 15:45:00,141.26,141.44,141.26,141.29,29006.0,137.8675,138.0431,137.8675,137.8967,29006.0
2024-05-16 15:50:00,141.32,141.56,141.3,141.49,48230.0,137.926,138.1603,137.9065,138.0919,48230.0
2024-05-16 15:55:00,141.48,141.74,141.32,141.66,236204.0,138.0822,138.3359,137.926,138.2579,236204.0
2024-05-17 09:30:00,141.5,141.5,140.34,140.47,56963.0,138.1017,138.1017,136.9696,137.0964,56963.0
2024-05-17 09:35:00,140.47,141.44,140.22,141.03,7426.0,137.0964,138.0431,136.8524,137.643,7426.0
2024-05-17 09:40:00,140.94,141.33,140.85,141.25,10967.0,137.5552,137.9358,137.4673,137.8577,10967.0
2024-05-17 09:45:00,141.25,141.39,141.14,141.32,9246.0,137.8577,137.9943,137.7504,137.926,9246.0
2024-05-17 09:50:00,141.36,141.36,141.06,141.2,11819.0,137.9651,137.9651,137.6723,137.8089,11819.0
2024-05-17 09:55:00,141.14,141.23,141.0,141.06,13917.0,137.7504,137.8382,137.6137,137.6723,13917.0
2024-05-17 10:00:00,141.07,141.09,140.93,141.09,13658.0,137.682,137.7016,137.5454,137.7016,13658.0
2024-05-17 10:05:00,141.1,141.18,140.99,141.09,20095.0,137.7113,137.7894,137.604,137.7016,20095.0
2024-05-17 10:10:00,141.09,141.24,141.08,141.19,5024.0,137.7016,137.8479,137.6918,137.7991,5024.0
2024-05-17 10:15:00,141.19,141.34,141.02,141.03,4343.0,137.7991,137.9455,137.6332,137.643,4343.0
2024-05-17 10:20:00,141.0,141.02,140.91,141.02,5385.0,137.6137,137.6332,137.5259,137.6332,5385.0
2024-05-17 10:25:00,141.0,141.02,140.83,140.99,9928.0,137.6137,137.6332,137.4478,137.604,9928.0
2024-05-17 10:30:00,141.0,141.03,140.93,140.95,7280.0,137.6137,137.643,137.5454,137.5649,7280.0
2024-05-17 10:35:00,140.93,140.99,140.86,140.97,17142.0,137.5454,137.604,137.4771,137.5844,17142.0
2024-05-17 10:40:00,141.0,141.07,140.91,141.04,4644.0,137.6137,137.682,137.5259,137.6528,4644.0
2024-05-17 10:45:00,141.04,141.13,141.03,141.08,4630.0,137.6528,137.7406,137.643,137.6918,4630.0
2024-05-17 10:50:00,141.08,141.15,141.0,141.13,7843.0,137.6918,137.7601,137.6137,137.7406,7843.0
2024-05-17 10:55:00,141.13,141.24,141.13,141.24,2400.0,137.7406,137.8479,137.7406,137.8479,2400.0
2024-05-17 11:00:00,141.25,141.36,141.19,141.25,5684.0,137.8577,137.9651,137.7991,137.8577,5684.0
2024-05-17 11:05:00,141.28,141.38,141.24,141.26,4108.0,137.887,137.9846,137.8479,137.8675,4108.0
2024-05-17 11:10:00,141.22,141.26,141.07,141.12,2214.0,137.8284,137.8675,137.682,137.7308,2214.0
2024-05-17 11:15:00,141.14,141.19,141.03,141.05,11509.0,137.7504,137.7991,137.643,137.6625,11509.0
2024-05-17 11:20:00,141.01,141.1,140.98,141.04,5463.0,137.6235,137.7113,137.5942,137.6528,5463.0
2024-05-17 11:25:00,141.06,141.13,141.06,141.06,3206.0,137.6723,137.7406,137.6723,137.6723,3206.0
2024-05-17 11:30:00,141.07,141.17,141.05,141.15,2765.0,137.682,137.7796,137.6625,137.7601,2765.0
2024-05-17 11:35:00,141.13,141.25,141.13,141.25,3660.0,137.7406,137.8577,137.7406,137.8577,3660.0
2024-05-17 11:40:00,141.25,141.38,141.25,141.38,3338.0,137.8577,137.9846,137.8577,137.9846,3338.0
2024-05-17 11:45:00,141.36,141.44,141.29,141.33,15917.0,137.9651,138.0431,137.8967,137.9358,15917.0
2024-05-17 11:50:00,141.31,141.4,141.31,141.34,3949.0,137.9163,138.0041,137.9163,137.9455,3949.0
2024-05-17 11:55:00,141.33,141.34,141.26,141.33,3500.0,137.9358,137.9455,137.8675,137.9358,3500.0
2024-05-17 12:00:00,141.34,141.41,141.34,141.35,3504.0,137.9455,138.0139,137.9455,137.9553,3504.0
2024-05-17 12:05:00,141.33,141.48,141.33,141.43,3665.0,137.9358,138.0822,137.9358,138.0334,3665.0
2024-05-17 12:10:00,141.43,141.43,141.27,141.36,3711.0,138.0334,138.0334,137.8772,137.9651,3711.0
2024-05-17 12:15:00,141.36,141.4,141.33,141.33,2731.0,137.9651,138.0041,137.9358,137.9358,2731.0
2024-05-17 12:20:00,141.33,141.35,141.24,141.28,4456.0,137.9358,137.9553,137.8479,137.887,4456.0
2024-05-17 12:25:00,141.27,141.29,141.23,141.26,1900.0,137.8772,137.8967,137.8382,137.8675,1900.0
2024-05-17 12:30:00,141.26,141.33,141.21,141.33,4438.0,137.8675,137.9358,137.8187,137.9358,4438.0
2024-05-17 12:35:00,141.35,141.4,141.32,141.37,2393.0,137.9553,138.0041,137.926,137.9748,2393.0
2024-05-17 12:40:00,141.39,141.4,141.32,141.32,4403.0,137.9943,138.0041,137.926,137.926,4403.0
2024-05-17 12:45:00,141.31,141.44,141.28,141.43,5748.0,137.9163,138.0431,137.887,138.0334,5748.0
2024-05-17 12:50:00,141.45,141.47,141.4,141.41,3681.0,138.0529,138.0724,138.0041,138.0139,3681.0
2024-05-17 12:55:00,141.43,141.43,141.36,141.43,2261.0,138.0334,138.0334,137.9651,138.0334,2261.0
2024-05-17 13:00:00,141.41,141.42,141.35,141.36,2761.0,138.0139,138.0236,137.9553,137.9651,2761.0
2024-05-17 13:05:00,141.38,141.38,141.29,141.33,6849.0,137.9846,137.9846,137.8967,137.9358,6849.0
2024-05-17 13:10:00,141.36,141.43,141.35,141.4,3863.0,137.9651,138.0334,137.9553,138.0041,3863.0
2024-05-17 13:15:00,141.36,141.37,141.28,141.28,2157.0,137.9651,137.9748,137.887,137.887,2157.0
2024-05-17 13:20:00,141.25,141.3,141.24,141.3,5809.0,137.8577,137.9065,137.8479,137.9065,5809.0
2024-05-17 13:25:00,141.32,141.33,141.29,141.31,2413.0,137.926,137.9358,137.8967,137.9163,2413.0
2024-05-17 13:30:00,141.32,141.32,141.22,141.23,1615.0,137.926,137.926,137.8284,137.8382,1615.0
2024-05-17 13:35:00,141.19,141.29,141.19,141.27,1896.0,137.7991,137.8967,137.7991,137.8772,1896.0
2024-05-17 13:40:00,141.22,141.28,141.21,141.27,6555.0,137.8284,137.887,137.8187,137.8772,6555.0
2024-05-17 13:45:00,141.25,141.26,141.13,141.16,3232.0,137.8577,137.8675,137.7406,137.7699,3232.0
2024-05-17 13:50:00,141.14,141.21,141.11,141.16,2840.0,137.7504,137.8187,137.7211,137.7699,2840.0
2024-05-17 13:55:00,141.15,141.2,141.13,141.14,4061.0,137.7601,137.8089,137.7406,137.7504,4061.0
2024-05-17 14:00:00,141.14,141.15,141.08,141.09,2850.0,137.7504,137.7601,137.6918,137.7016,2850.0
2024-05-17 14:05:00,141.12,141.2,141.12,141.17,2807.0,137.7308,137.8089,137.7308,137.7796,2807.0
2024-05-17 14:10:00,141.13,141.2,141.1,141.16,5562.0,137.7406,137.8089,137.7113,137.7699,5562.0
2024-05-17 14:15:00,141.15,141.25,141.14,141.2,3077.0,137.7601,137.8577,137.7504,137.8089,3077.0
2024-05-17 14:20:00,141.17,141.18,141.13,141.17,4624.0,137.7796,137.7894,137.7406,137.7796,4624.0
2024-05-17 14:25:00,141.19,141.22,141.15,141.16,4676.0,137.7991,137.8284,137.7601,137.7699,4676.0
2024-05-17 14:30:00,141.19,141.21,141.11,141.19,4079.0,137.7991,137.8187,137.7211,137.7991,4079.0
2024-05-17 14:35:00,141.19,141.22,141.13,141.15,3525.0,137.7991,137.8284,137.7406,137.7601,3525.0
2024-05-17 14:40:00,141.13,141.16,141.1,141.15,7892.0,137.7406,137.7699,137.7113,137.7601,7892.0
2024-05-17 14:45:00,141.15,141.21,141.13,141.19,4398.0,137.7601,137.8187,137.7406,137.7991,4398.0
2024-05-17 14:50:00,141.2,141.27,141.2,141.27,5731.0,137.8089,137.8772,137.8089,137.8772,5731.0
2024-05-17 14:55:00,141.28,141.44,141.27,141.41,9271.0,137.887,138.0431,137.8772,138.0139,9271.0
2024-05-17 15:00:00,141.41,141.48,141.41,141.42,5049.0,138.0139,138.0822,138.0139,138.0236,5049.0
2024-05-17 15:05:00,141.43,141.53,141.43,141.52,8219.0,138.0334,138.131,138.0334,138.1212,8219.0
2024-05-17 15:10:00,141.5,141.5,141.4,141.44,5026.0,138.1017,138.1017,138.0041,138.0431,5026.0
2024-05-17 15:15:00,141.44,141.5,141.4,141.44,7528.0,138.0431,138.1017,138.0041,138.0431,7528.0
2024-05-17 15:20:00,141.43,141.47,141.42,141.44,4786.0,138.0334,138.0724,138.0236,138.0431,4786.0
2024-05-17 15:25:00,141.47,141.47,141.35,141.43,16583.0,138.0724,138.0724,137.9553,138.0334,16583.0
2024-05-17 15:30:00,141.44,141.49,141.42,141.48,7300.0,138.0431,138.0919,138.0236,138.0822,7300.0
2024-05-17 15:35:00,141.47,141.53,141.43,141.49,9587.0,138.0724,138.131,138.0334,138.0919,9587.0
2024-05-17 15:40:00,141.47,141.5,141.4,141.43,9513.0,138.0724,138.1017,138.0041,138.0334,9513.0
2024-05-17 15:45:00,141.44,141.5,141.4,141.41,16658.0,138.0431,138.1017,138.0041,138.0139,16658.0
2024-05-17 15:50:00,141.41,141.7,141.39,141.7,29712.0,138.0139,138.2969,137.9943,138.2969,29712.0
2024-05-17 15:55:00,141.7,141.71,141.52,141.69,90259.0,138.2969,138.3067,138.1212,138.2871,90259.0
2024-05-20 09:30:00,141.52,141.59,141.05,141.05,12611.0,138.1212,138.1895,137.6625,137.6625,12611.0
2024-05-20 09:35:00,141.22,141.22,140.83,140.83,800.0,137.8284,137.8284,137.4478,137.4478,800.0
2024-05-20 09:40:00,141.03,141.16,141.0,141.09,6695.0,137.643,137.7699,137.6137,137.7016,6695.0
2024-05-20 09:45:00,141.08,141.62,141.08,141.35,21031.0,137.6918,138.2188,137.6918,137.9553,21031.0
2024-05-20 09:50:00,141.34,141.48,141.24,141.27,4760.0,137.9455,138.0822,137.8479,137.8772,4760.0
2024-05-20 09:55:00,141.21,141.52,141.21,141.43,2396.0,137.8187,138.1212,137.8187,138.0334,2396.0
2024-05-20 10:00:00,141.42,141.48,141.28,141.28,2600.0,138.0236,138.0822,137.887,137.887,2600.0
2024-05-20 10:05:00,141.28,141.28,141.11,141.13,5778.0,137.887,137.887,137.7211,137.7406,5778.0
2024-05-20 10:10:00,141.15,141.29,141.15,141.29,10949.0,137.7601,137.8967,137.7601,137.8967,10949.0
2024-05-20 10:15:00,141.22,141.41,141.1,141.34,7793.0,137.8284,138.0139,137.7113,137.9455,7793.0
2024-05-20 10:20:00,141.41,141.41,141.18,141.24,4939.0,138.0139,138.0139,137.7894,137.8479,4939.0
2024-05-20 10:25:00,141.29,141.4,141.21,141.21,6962.0,137.8967,138.0041,137.8187,137.8187,6962.0
2024-05-20 10:30:00,141.24,141.28,141.12,141.28,4865.0,137.8479,137.887,137.7308,137.887,4865.0
2024-05-20 10:35:00,141.17,141.17,140.84,140.97,8157.0,137.7796,137.7796,137.4576,137.5844,8157.0
2024-05-20 10:40:00,141.02,141.17,141.0,141.17,1402.0,137.6332,137.7796,137.6137,137.7796,1402.0
2024-05-20 10:45:00,141.16,141.19,141.07,141.19,3798.0,137.7699,137.7991,137.682,137.7991,3798.0
2024-05-20 10:50:00,141.19,141.24,141.06,141.06,5062.0,137.7991,137.8479,137.6723,137.6723,5062.0
2024-05-20 10:55:00,141.12,141.54,141.11,141.51,5344.0,137.7308,138.1407,137.7211,138.1115,5344.0
2024-05-20 11:00:00,141.49,141.57,141.49,141.52,3479.0,138.0919,138.17,138.0919,138.1212,3479.0
2024-05-20 11:05:00,141.55,141.57,141.49,141.57,2050.0,138.1505,138.17,138.0919,138.17,2050.0
2024-05-20 11:10:00,141.56,141.56,141.36,141.36,2389.0,138.1603,138.1603,137.9651,137.9651,2389.0
2024-05-20 11:15:00,141.36,141.41,141.33,141.37,3113.0,137.9651,138.0139,137.9358,137.9748,3113.0
2024-05-20 11:20:00,141.36,141.38,141.32,141.37,2569.0,137.9651,137.9846,137.926,137.9748,2569.0
2024-05-20 11:25:00,141.41,141.41,141.31,141.35,7232.0,138.0139,138.0139,137.9163,137.9553,7232.0
2024-05-20 11:30:00,141.33,141.37,141.31,141.36,7247.0,137.9358,137.9748,137.9163,137.9651,7247.0
2024-05-20 11:35:00,141.35,141.36,141.23,141.36,21437.0,137.9553,137.9651,137.8382,137.9651,21437.0
2024-05-20 11:40:00,141.33,141.35,141.22,141.25,8351.0,137.9358,137.9553,137.8284,137.8577,8351.0
2024-05-20 11:45:00,141.24,141.3,141.17,141.3,8707.0,137.8479,137.9065,137.7796,137.9065,8707.0
2024-05-20 11:50:00,141.28,141.29,141.15,141.2,3884.0,137.887,137.8967,137.7601,137.8089,3884.0
2024-05-20 11:55:00,141.21,141.21,140.98,140.98,2962.0,137.8187,137.8187,137.5942,137.5942,2962.0
2024-05-20 12:00:00,140.98,141.08,140.95,141.06,3296.0,137.5942,137.6918,137.5649,137.6723,3296.0
2024-05-20 12:05:00,141.06,141.11,140.94,140.96,3895.0,137.6723,137.7211,137.5552,137.5747,3895.0
2024-05-20 12:10:00,140.94,141.07,140.91,141.04,10781.0,137.5552,137.682,137.5259,137.6528,10781.0
2024-05-20 12:15:00,141.03,141.13,141.03,141.12,4270.0,137.643,137.7406,137.643,137.7308,4270.0
2024-05-20 12:20:00,141.13,141.15,140.96,140.97,4460.0,137.7406,137.7601,137.5747,137.5844,4460.0
2024-05-20 12:25:00,140.95,140.99,140.83,140.87,3519.0,137.5649,137.604,137.4478,137.4868,3519.0
2024-05-20 12:30:00,140.79,140.82,140.65,140.71,5037.0,137.4088,137.438,137.2721,137.3307,5037.0
2024-05-20 12:35:00,140.68,140.73,140.64,140.68,1881.0,137.3014,137.3502,137.2624,137.3014,1881.0
2024-05-20 12:40:00,140.66,140.7,140.56,140.61,7674.0,137.2819,137.3209,137.1843,137.2331,7674.0
2024-05-20 12:45:00,140.57,140.61,140.37,140.38,2391.0,137.194,137.2331,136.9988,137.0086,2391.0
2024-05-20 12:50:00,140.42,140.45,140.33,140.34,2606.0,137.0476,137.0769,136.9598,136.9696,2606.0
2024-05-20 12:55:00,140.31,140.4,140.31,140.4,3582.0,136.9403,137.0281,136.9403,137.0281,3582.0
2024-05-20 13:00:00,140.39,140.39,140.32,140.35,1970.0,137.0184,137.0184,136.95,136.9793,1970.0
2024-05-20 13:05:00,140.37,140.45,140.35,140.45,3618.0,136.9988,137.0769,136.9793,137.0769,3618.0
2024-05-20 13:10:00,140.45,140.45,140.38,140.43,8754.0,137.0769,137.0769,137.0086,137.0574,8754.0
2024-05-20 13:15:00,140.44,140.5,140.28,140.28,9456.0,137.0672,137.1257,136.911,136.911,9456.0
2024-05-20 13:20:00,140.24,140.27,140.2,140.24,1798.0,136.872,136.9012,136.8329,136.872,1798.0
2024-05-20 13:25:00,140.23,140.25,140.18,140.18,2031.0,136.8622,136.8817,136.8134,136.8134,2031.0
2024-05-20 13:30:00,140.18,140.18,140.08,140.12,700.0,136.8134,136.8134,136.7158,136.7548,700.0
2024-05-20 13:35:00,140.08,140.1,139.9,139.91,6067.0,136.7158,136.7353,136.5401,136.5499,6067.0
2024-05-20 13:40:00,139.88,140.03,139.88,139.92,4091.0,136.5206,136.667,136.5206,136.5597,4091.0
2024-05-20 13:45:00,139.9,139.9,139.75,139.8,3246.0,136.5401,136.5401,136.3937,136.4425,3246.0
2024-05-20 13:50:00,139.79,139.82,139.6,139.61,3763.0,136.4328,136.4621,136.2473,136.2571,3763.0
2024-05-20 13:55:00,139.64,139.78,139.62,139.71,5246.0,136.2864,136.423,136.2669,136.3547,5246.0
2024-05-20 14:00:00,139.74,139.85,139.73,139.8,2769.0,136.384,136.4913,136.3742,136.4425,2769.0
2024-05-20 14:05:00,139.77,139.77,139.66,139.67,2000.0,136.4133,136.4133,136.3059,136.3157,2000.0
2024-05-20 14:10:00,139.67,139.67,139.59,139.63,1704.0,136.3157,136.3157,136.2376,136.2766,1704.0
2024-05-20 14:15:00,139.61,139.64,139.54,139.58,5367.0,136.2571,136.2864,136.1888,136.2278,5367.0
2024-05-20 14:20:00,139.56,139.64,139.56,139.59,3449.0,136.2083,136.2864,136.2083,136.2376,3449.0
2024-05-20 14:25:00,139.61,139.63,139.51,139.53,3107.0,136.2571,136.2766,136.1595,136.179,3107.0
2024-05-20 14:30:00,139.53,139.57,139.46,139.46,3531.0,136.179,136.2181,136.1107,136.1107,3531.0
2024-05-20 14:35:00,139.48,139.48,139.36,139.38,4371.0,136.1302,136.1302,136.0131,136.0326,4371.0
2024-05-20 14:40:00,139.39,139.43,139.39,139.42,2939.0,136.0424,136.0814,136.0424,136.0717,2939.0
2024-05-20 14:45:00,139.39,139.43,139.36,139.4,2434.0,136.0424,136.0814,136.0131,136.0521,2434.0
2024-05-20 14:50:00,139.38,139.4,139.29,139.35,6774.0,136.0326,136.0521,135.9448,136.0033,6774.0
2024-05-20 14:55:00,139.3,139.4,139.24,139.35,5471.0,135.9545,136.0521,135.896,136.0033,5471.0
2024-05-20 15:00:00,139.35,139.4,139.35,139.38,2875.0,136.0033,136.0521,136.0033,136.0326,2875.0
2024-05-20 15:05:00,139.37,139.4,139.3,139.34,8033.0,136.0229,136.0521,135.9545,135.9936,8033.0
2024-05-20 15:10:00,139.34,139.44,139.28,139.41,16266.0,135.9936,136.0912,135.935,136.0619,16266.0
2024-05-20 15:15:00,139.42,139.54,139.4,139.53,14450.0,136.0717,136.1888,136.0521,136.179,14450.0
2024-05-20 15:20:00,139.53,139.55,139.37,139.48,11738.0,136.179,136.1985,136.0229,136.1302,11738.0
2024-05-20 15:25:00,139.47,139.56,139.45,139.56,4786.0,136.1205,136.2083,136.1009,136.2083,4786.0
2024-05-20 15:30:00,139.56,139.67,139.5,139.67,12144.0,136.2083,136.3157,136.1497,136.3157,12144.0
2024-05-20 15:35:00,139.62,139.77,139.62,139.72,15262.0,136.2669,136.4133,136.2669,136.3645,15262.0
2024-05-20 15:40:00,139.72,139.76,139.6,139.75,19000.0,136.3645,136.4035,136.2473,136.3937,19000.0
2024-05-20 15:45:00,139.76,139.81,139.62,139.68,17992.0,136.4035,136.4523,136.2669,136.3254,17992.0
2024-05-20 15:50:00,139.69,139.74,139.59,139.73,33186.0,136.3352,136.384,136.2376,136.3742,33186.0
2024-05-20 15:55:00,139.74,139.85,139.62,139.69,112088.0,136.384,136.4913,136.2669,136.3352,112088.0
2024-05-21 09:30:00,140.02,140.02,139.61,139.62,13100.0,136.6572,136.6572,136.2571,136.2669,13100.0
2024-05-21 09:35:00,139.74,140.04,139.59,139.61,3769.0,136.384,136.6768,136.2376,136.2571,3769.0
2024-05-21 09:40:00,139.71,139.9,139.71,139.81,4177.0,136.3547,136.5401,136.3547,136.4523,4177.0
2024-05-21 09:45:00,139.81,139.82,139.5,139.5,23572.0,136.4523,136.4621,136.1497,136.1497,23572.0
2024-05-21 09:50:00,139.57,139.68,139.5,139.58,4911.0,136.2181,136.3254,136.1497,136.2278,4911.0
2024-05-21 09:55:00,139.55,139.7,139.55,139.7,1362.0,136.1985,136.3449,136.1985,136.3449,1362.0
2024-05-21 10:00:00,139.73,139.76,139.69,139.71,4350.0,136.3742,136.4035,136.3352,136.3547,4350.0
2024-05-21 10:05:00,139.69,139.76,139.55,139.56,5200.0,136.3352,136.4035,136.1985,136.2083,5200.0
2024-05-21 10:10:00,139.53,139.64,139.3,139.34,1716.0,136.179,136.2864,135.9545,135.9936,1716.0
2024-05-21 10:15:00,139.33,139.33,139.03,139.05,9769.0,135.9838,135.9838,135.691,135.7105,9769.0
2024-05-21 10:20:00,139.09,139.28,139.05,139.2,4459.0,135.7496,135.935,135.7105,135.8569,4459.0
2024-05-21 10:25:00,139.08,139.17,139.02,139.07,2969.0,135.7398,135.8277,135.6813,135.7301,2969.0
2024-05-21 10:30:00,139.07,139.07,138.93,139.0,1794.0,135.7301,135.7301,135.5934,135.6617,1794.0
2024-05-21 10:35:00,139.03,139.06,138.97,139.02,3050.0,135.691,135.7203,135.6325,135.6813,3050.0
2024-05-21 10:40:00,139.06,139.23,139.06,139.21,13031.0,135.7203,135.8862,135.7203,135.8667,13031.0
2024-05-21 10:45:00,139.22,139.22,138.99,138.99,2429.0,135.8765,135.8765,135.652,135.652,2429.0
2024-05-21 10:50:00,138.99,139.02,138.84,138.93,3304.0,135.652,135.6813,135.5056,135.5934,3304.0
2024-05-21 10:55:00,138.89,138.89,138.77,138.81,2101.0,135.5544,135.5544,135.4373,135.4763,2101.0
2024-05-21 11:00:00,138.85,138.85,138.72,138.72,3021.0,135.5153,135.5153,135.3885,135.3885,3021.0
2024-05-21 11:05:00,138.69,138.74,138.64,138.69,1844.0,135.3592,135.408,135.3104,135.3592,1844.0
2024-05-21 11:10:00,138.7,138.92,138.68,138.92,8255.0,135.3689,135.5837,135.3494,135.5837,8255.0
2024-05-21 11:15:00,138.94,139.22,138.93,139.18,46035.0,135.6032,135.8765,135.5934,135.8374,46035.0
2024-05-21 11:20:00,139.18,139.25,138.97,138.99,20136.0,135.8374,135.9057,135.6325,135.652,20136.0
2024-05-21 11:25:00,139.02,139.03,138.91,138.93,3100.0,135.6813,135.691,135.5739,135.5934,3100.0
2024-05-21 11:30:00,138.91,138.94,138.84,138.89,2349.0,135.5739,135.6032,135.5056,135.5544,2349.0
2024-05-21 11:35:00,138.87,138.95,138.87,138.95,2600.0,135.5349,135.6129,135.5349,135.6129,2600.0
2024-05-21 11:40:00,138.9,138.9,138.74,138.75,3485.0,135.5641,135.5641,135.408,135.4177,3485.0
2024-05-21 11:45:00,138.71,138.77,138.57,138.59,6251.0,135.3787,135.4373,135.2421,135.2616,6251.0
2024-05-21 11:50:00,138.59,138.66,138.56,138.66,5538.0,135.2616,135.3299,135.2323,135.3299,5538.0
2024-05-21 11:55:00,138.63,138.64,138.58,138.58,2399.0,135.3006,135.3104,135.2518,135.2518,2399.0
2024-05-21 12:00:00,138.65,138.69,138.63,138.66,3048.0,135.3202,135.3592,135.3006,135.3299,3048.0
2024-05-21 12:05:00,138.65,138.66,138.54,138.56,4476.0,135.3202,135.3299,135.2128,135.2323,4476.0
2024-05-21 12:10:00,138.59,138.65,138.55,138.55,2530.0,135.2616,135.3202,135.2226,135.2226,2530.0
2024-05-21 12:15:00,138.59,138.7,138.55,138.7,2800.0,135.2616,135.3689,135.2226,135.3689,2800.0
2024-05-21 12:20:00,138.69,138.69,138.61,138.66,2600.0,135.3592,135.3592,135.2811,135.3299,2600.0
2024-05-21 12:25:00,138.66,138.74,138.65,138.71,1727.0,135.3299,135.408,135.3202,135.3787,1727.0
2024-05-21 12:30:00,138.75,138.85,138.73,138.83,4377.0,135.4177,135.5153,135.3982,135.4958,4377.0
2024-05-21 12:35:00,138.81,138.82,138.71,138.79,2983.0,135.4763,135.4861,135.3787,135.4568,2983.0
2024-05-21 12:40:00,138.8,138.88,138.8,138.83,2500.0,135.4665,135.5446,135.4665,135.4958,2500.0
2024-05-21 12:45:00,138.83,138.87,138.79,138.83,2010.0,135.4958,135.5349,135.4568,135.4958,2010.0
2024-05-21 12:50:00,138.89,139.02,138.89,138.89,3363.0,135.5544,135.6813,135.5544,135.5544,3363.0
2024-05-21 12:55:00,138.9,138.93,138.83,138.84,4851.0,135.5641,135.5934,135.4958,135.5056,4851.0
2024-05-21 13:00:00,138.81,138.89,138.77,138.8,6069.0,135.4763,135.5544,135.4373,135.4665,6069.0
2024-05-21 13:05:00,138.82,138.82,138.75,138.81,1909.0,135.4861,135.4861,135.4177,135.4763,1909.0
2024-05-21 13:10:00,138.88,138.88,138.74,138.78,1600.0,135.5446,135.5446,135.408,135.447,1600.0
2024-05-21 13:15:00,138.78,138.81,138.76,138.81,2184.0,135.447,135.4763,135.4275,135.4763,2184.0
2024-05-21 13:20:00,138.77,138.85,138.76,138.82,2572.0,135.4373,135.5153,135.4275,135.4861,2572.0
2024-05-21 13:25:00,138.82,138.88,138.8,138.8,2135.0,135.4861,135.5446,135.4665,135.4665,2135.0
2024-05-21 13:30:00,138.74,138.8,138.74,138.78,2727.0,135.408,135.4665,135.408,135.447,2727.0
2024-05-21 13:35:00,138.78,138.87,138.77,138.82,2974.0,135.447,135.5349,135.4373,135.4861,2974.0
2024-05-21 13:40:00,138.85,138.9,138.82,138.82,2240.0,135.5153,135.5641,135.4861,135.4861,2240.0
2024-05-21 13:45:00,138.84,138.96,138.84,138.9,3132.0,135.5056,135.6227,135.5056,135.5641,3132.0
2024-05-21 13:50:00,138.87,138.96,138.87,138.94,2404.0,135.5349,135.6227,135.5349,135.6032,2404.0
2024-05-21 13:55:00,138.95,139.0,138.92,138.92,2982.0,135.6129,135.6617,135.5837,135.5837,2982.0
2024-05-21 14:00:00,138.95,138.98,138.9,138.94,4015.0,135.6129,135.6422,135.5641,135.6032,4015.0
2024-05-21 14:05:00,138.97,139.04,138.96,139.03,3659.0,135.6325,135.7008,135.6227,135.691,3659.0
2024-05-21 14:10:00,139.03,139.15,139.03,139.08,2677.0,135.691,135.8081,135.691,135.7398,2677.0
2024-05-21 14:15:00,139.12,139.13,139.08,139.11,3199.0,135.7789,135.7886,135.7398,135.7691,3199.0
2024-05-21 14:20:00,139.08,139.14,139.01,139.04,4000.0,135.7398,135.7984,135.6715,135.7008,4000.0
2024-05-21 14:25:00,139.03,139.06,138.99,138.99,3615.0,135.691,135.7203,135.652,135.652,3615.0
2024-05-21 14:30:00,139.01,139.04,138.97,138.99,6615.0,135.6715,135.7008,135.6325,135.652,6615.0
2024-05-21 14:35:00,138.96,138.96,138.86,138.86,2803.0,135.6227,135.6227,135.5251,135.5251,2803.0
2024-05-21 14:40:00,138.89,138.9,138.84,138.84,2930.0,135.5544,135.5641,135.5056,135.5056,2930.0
2024-05-21 14:45:00,138.87,138.93,138.85,138.93,3895.0,135.5349,135.5934,135.5153,135.5934,3895.0
2024-05-21 14:50:00,138.92,139.03,138.88,139.02,4810.0,135.5837,135.691,135.5446,135.6813,4810.0
2024-05-21 14:55:00,139.02,139.11,138.97,138.99,16413.0,135.6813,135.7691,135.6325,135.652,16413.0
2024-05-21 15:00:00,138.99,139.06,138.96,139.01,3729.0,135.652,135.7203,135.6227,135.6715,3729.0
2024-05-21 15:05:00,139.02,139.09,139.01,139.09,4521.0,135.6813,135.7496,135.6715,135.7496,4521.0
2024-05-21 15:10:00,139.09,139.2,139.09,139.18,5681.0,135.7496,135.8569,135.7496,135.8374,5681.0
2024-05-21 15:15:00,139.18,139.19,139.12,139.18,5899.0,135.8374,135.8472,135.7789,135.8374,5899.0
2024-05-21 15:20:00,139.15,139.18,139.03,139.05,5957.0,135.8081,135.8374,135.691,135.7105,5957.0
2024-05-21 15:25:00,139.07,139.11,139.01,139.11,6045.0,135.7301,135.7691,135.6715,135.7691,6045.0
2024-05-21 15:30:00,139.11,139.18,139.07,139.16,10484.0,135.7691,135.8374,135.7301,135.8179,10484.0
2024-05-21 15:35:00,139.19,139.35,139.19,139.29,18185.0,135.8472,136.0033,135.8472,135.9448,18185.0
2024-05-21 15:40:00,139.28,139.28,139.09,139.13,10518.0,135.935,135.935,135.7496,135.7886,10518.0
2024-05-21 15:45:00,139.14,139.18,139.11,139.18,11308.0,135.7984,135.8374,135.7691,135.8374,11308.0
2024-05-21 15:50:00,139.17,139.36,139.16,139.26,31260.0,135.8277,136.0131,135.8179,135.9155,31260.0
2024-05-21 15:55:00,139.26,139.34,139.1,139.31,85690.0,135.9155,135.9936,135.7593,135.9643,85690.0
2024-05-22 09:30:00,139.31,139.31,138.36,138.36,22849.0,135.9643,135.9643,135.0371,135.0371,22849.0
2024-05-22 09:35:00,138.49,139.0,138.39,138.88,4190.0,135.164,135.6617,135.0664,135.5446,4190.0
2024-05-22 09:40:00,138.99,139.21,138.98,139.06,3500.0,135.652,135.8667,135.6422,135.7203,3500.0
2024-05-22 09:45:00,139.15,139.18,138.99,139.11,1278.0,135.8081,135.8374,135.652,135.7691,1278.0
2024-05-22 09:50:00,139.11,139.19,139.0,139.09,2617.0,135.7691,135.8472,135.6617,135.7496,2617.0
2024-05-22 09:55:00,139.09,139.1,138.91,138.97,2973.0,135.7496,135.7593,135.5739,135.6325,2973.0
2024-05-22 10:00:00,138.97,138.98,138.54,138.56,15280.0,135.6325,135.6422,135.2128,135.2323,15280.0
2024-05-22 10:05:00,138.56,138.64,138.37,138.5,21386.0,135.2323,135.3104,135.0469,135.1738,21386.0
2024-05-22 10:10:00,138.5,138.53,138.47,138.49,3941.0,135.1738,135.203,135.1445,135.164,3941.0
2024-05-22 10:15:00,138.48,138.56,138.37,138.38,13834.0,135.1542,135.2323,135.0469,135.0566,13834.0
2024-05-22 10:20:00,138.43,138.49,138.26,138.26,1640.0,135.1054,135.164,134.9395,134.9395,1640.0
2024-05-22 10:25:00,138.21,138.3,138.13,138.22,7008.0,134.8907,134.9786,134.8126,134.9005,7008.0
2024-05-22 10:30:00,138.15,138.29,138.13,138.19,4316.0,134.8322,134.9688,134.8126,134.8712,4316.0
2024-05-22 10:35:00,138.19,138.2,138.07,138.11,1937.0,134.8712,134.881,134.7541,134.7931,1937.0
2024-05-22 10:40:00,138.11,138.17,138.07,138.17,8228.0,134.7931,134.8517,134.7541,134.8517,8228.0
2024-05-22 10:45:00,138.15,138.15,138.03,138.11,6249.0,134.8322,134.8322,134.715,134.7931,6249.0
2024-05-22 10:50:00,138.14,138.14,137.96,138.02,2819.0,134.8224,134.8224,134.6467,134.7053,2819.0
2024-05-22 10:55:00,138.02,138.3,137.97,138.24,17113.0,134.7053,134.9786,134.6565,134.92,17113.0
2024-05-22 11:00:00,138.19,138.25,138.04,138.07,2860.0,134.8712,134.9298,134.7248,134.7541,2860.0
2024-05-22 11:05:00,138.12,138.27,138.08,138.27,5137.0,134.8029,134.9493,134.7638,134.9493,5137.0
2024-05-22 11:10:00,138.3,138.3,138.25,138.25,600.0,134.9786,134.9786,134.9298,134.9298,600.0
2024-05-22 11:15:00,138.29,138.45,138.23,138.45,6174.0,134.9688,135.125,134.9102,135.125,6174.0
2024-05-22 11:20:00,138.41,138.41,138.25,138.3,2801.0,135.0859,135.0859,134.9298,134.9786,2801.0
2024-05-22 11:25:00,138.36,138.36,138.27,138.31,1698.0,135.0371,135.0371,134.9493,134.9883,1698.0
2024-05-22 11:30:00,138.31,138.35,138.3,138.32,2754.0,134.9883,135.0274,134.9786,134.9981,2754.0
2024-05-22 11:35:00,138.32,138.48,138.31,138.33,3943.0,134.9981,135.1542,134.9883,135.0078,3943.0
2024-05-22 11:40:00,138.32,138.33,138.18,138.2,16201.0,134.9981,135.0078,134.8614,134.881,16201.0
2024-05-22 11:45:00,138.21,138.44,138.17,138.39,6136.0,134.8907,135.1152,134.8517,135.0664,6136.0
2024-05-22 11:50:00,138.38,138.53,138.31,138.53,3105.0,135.0566,135.203,134.9883,135.203,3105.0
2024-05-22 11:55:00,138.49,138.67,138.49,138.64,1521.0,135.164,135.3397,135.164,135.3104,1521.0
2024-05-22 12:00:00,138.67,138.71,138.66,138.68,3175.0,135.3397,135.3787,135.3299,135.3494,3175.0
2024-05-22 12:05:00,138.67,138.67,138.51,138.57,2303.0,135.3397,135.3397,135.1835,135.2421,2303.0
2024-05-22 12:10:00,138.58,138.62,138.51,138.52,4113.0,135.2518,135.2909,135.1835,135.1933,4113.0
2024-05-22 12:15:00,138.49,138.65,138.49,138.65,2253.0,135.164,135.3202,135.164,135.3202,2253.0
2024-05-22 12:20:00,138.57,138.59,138.47,138.5,5991.0,135.2421,135.2616,135.1445,135.1738,5991.0
2024-05-22 12:25:00,138.47,138.55,138.44,138.55,2828.0,135.1445,135.2226,135.1152,135.2226,2828.0
2024-05-22 12:30:00,138.5,138.69,138.5,138.67,2713.0,135.1738,135.3592,135.1738,135.3397,2713.0
2024-05-22 12:35:00,138.7,138.74,138.69,138.74,1207.0,135.3689,135.408,135.3592,135.408,1207.0
2024-05-22 12:40:00,138.77,138.78,138.74,138.77,2245.0,135.4373,135.447,135.408,135.4373,2245.0
2024-05-22 12:45:00,138.75,138.83,138.71,138.8,3118.0,135.4177,135.4958,135.3787,135.4665,3118.0
2024-05-22 12:50:00,138.77,138.81,138.74,138.81,1797.0,135.4373,135.4763,135.408,135.4763,1797.0
2024-05-22 12:55:00,138.82,138.84,138.76,138.81,2083.0,135.4861,135.5056,135.4275,135.4763,2083.0
2024-05-22 13:00:00,138.79,138.87,138.79,138.87,1346.0,135.4568,135.5349,135.4568,135.5349,1346.0
2024-05-22 13:05:00,138.87,138.89,138.68,138.8,3916.0,135.5349,135.5544,135.3494,135.4665,3916.0
2024-05-22 13:10:00,138.78,138.9,138.78,138.87,1851.0,135.447,135.5641,135.447,135.5349,1851.0
2024-05-22 13:15:00,138.9,138.94,138.85,138.88,2123.0,135.5641,135.6032,135.5153,135.5446,2123.0
2024-05-22 13:20:00,138.91,138.92,138.84,138.87,5812.0,135.5739,135.5837,135.5056,135.5349,5812.0
2024-05-22 13:25:00,138.82,138.85,138.71,138.73,2415.0,135.4861,135.5153,135.3787,135.3982,2415.0
2024-05-22 13:30:00,138.72,138.73,138.66,138.71,2225.0,135.3885,135.3982,135.3299,135.3787,2225.0
2024-05-22 13:35:00,138.65,138.68,138.61,138.61,2567.0,135.3202,135.3494,135.2811,135.2811,2567.0
2024-05-22 13:40:00,138.5,138.62,138.5,138.62,3160.0,135.1738,135.2909,135.1738,135.2909,3160.0
2024-05-22 13:45:00,138.65,138.8,138.65,138.77,1250.0,135.3202,135.4665,135.3202,135.4373,1250.0
2024-05-22 13:50:00,138.77,138.86,138.75,138.79,2107.0,135.4373,135.5251,135.4177,135.4568,2107.0
2024-05-22 13:55:00,138.76,138.8,138.73,138.8,2191.0,135.4275,135.4665,135.3982,135.4665,2191.0
2024-05-22 14:00:00,138.79,138.85,138.55,138.64,4645.0,135.4568,135.5153,135.2226,135.3104,4645.0
2024-05-22 14:05:00,138.65,138.7,138.63,138.67,1037.0,135.3202,135.3689,135.3006,135.3397,1037.0
2024-05-22 14:10:00,138.65,138.66,138.59,138.65,2300.0,135.3202,135.3299,135.2616,135.3202,2300.0
2024-05-22 14:15:00,138.65,138.65,138.62,138.65,3105.0,135.3202,135.3202,135.2909,135.3202,3105.0
2024-05-22 14:20:00,138.64,138.66,138.54,138.64,2902.0,135.3104,135.3299,135.2128,135.3104,2902.0
2024-05-22 14:25:00,138.62,138.67,138.46,138.46,2242.0,135.2909,135.3397,135.1347,135.1347,2242.0
2024-05-22 14:30:00,138.44,138.54,138.44,138.46,2793.0,135.1152,135.2128,135.1152,135.1347,2793.0
2024-05-22 14:35:00,138.44,138.61,138.42,138.54,3930.0,135.1152,135.2811,135.0957,135.2128,3930.0
2024-05-22 14:40:00,138.53,138.53,138.45,138.51,2175.0,135.203,135.203,135.125,135.1835,2175.0
2024-05-22 14:45:00,138.53,138.62,138.53,138.62,1700.0,135.203,135.2909,135.203,135.2909,1700.0
2024-05-22 14:50:00,138.63,138.74,138.62,138.73,2805.0,135.3006,135.408,135.2909,135.3982,2805.0
2024-05-22 14:55:00,138.72,138.85,138.71,138.76,3685.0,135.3885,135.5153,135.3787,135.4275,3685.0
2024-05-22 15:00:00,138.78,138.9,138.78,138.8,3166.0,135.447,135.5641,135.447,135.4665,3166.0
2024-05-22 15:05:00,138.83,138.83,138.8,138.82,1971.0,135.4958,135.4958,135.4665,135.4861,1971.0
2024-05-22 15:10:00,138.81,138.83,138.79,138.81,2155.0,135.4763,135.4958,135.4568,135.4763,2155.0
2024-05-22 15:15:00,138.81,138.9,138.63,138.66,6270.0,135.4763,135.5641,135.3006,135.3299,6270.0
2024-05-22 15:20:00,138.66,138.77,138.66,138.77,3670.0,135.3299,135.4373,135.3299,135.4373,3670.0
2024-05-22 15:25:00,138.75,138.77,138.71,138.72,4896.0,135.4177,135.4373,135.3787,135.3885,4896.0
2024-05-22 15:30:00,138.74,138.8,138.63,138.64,7184.0,135.408,135.4665,135.3006,135.3104,7184.0
2024-05-22 15:35:00,138.66,138.78,138.66,138.73,3990.0,135.3299,135.447,135.3299,135.3982,3990.0
2024-05-22 15:40:00,138.73,138.87,138.72,138.86,9800.0,135.3982,135.5349,135.3885,135.5251,9800.0
2024-05-22 15:45:00,138.83,138.84,138.6,138.63,11179.0,135.4958,135.5056,135.2714,135.3006,11179.0
2024-05-22 15:50:00,138.6,138.86,138.6,138.86,19892.0,135.2714,135.5251,135.2714,135.5251,19892.0
2024-05-22 15:55:00,138.88,139.17,138.87,139.16,67484.0,135.5446,135.8277,135.5349,135.8179,67484.0
2024-05-23 09:30:00,139.03,139.07,138.64,138.64,13613.0,135.691,135.7301,135.3104,135.3104,13613.0
2024-05-23 09:35:00,138.51,138.51,138.23,138.44,2010.0,135.1835,135.1835,134.9102,135.1152,2010.0
2024-05-23 09:40:00,138.49,139.0,138.48,139.0,7369.0,135.164,135.6617,135.1542,135.6617,7369.0
2024-05-23 09:45:00,139.13,139.13,138.65,138.71,10865.0,135.7886,135.7886,135.3202,135.3787,10865.0
2024-05-23 09:50:00,138.79,138.8,138.51,138.53,3953.0,135.4568,135.4665,135.1835,135.203,3953.0
2024-05-23 09:55:00,138.49,138.51,138.27,138.5,6651.0,135.164,135.1835,134.9493,135.1738,6651.0
2024-05-23 10:00:00,138.47,138.53,138.34,138.37,11290.0,135.1445,135.203,135.0176,135.0469,11290.0
2024-05-23 10:05:00,138.38,138.4,138.11,138.12,21663.0,135.0566,135.0762,134.7931,134.8029,21663.0
2024-05-23 10:10:00,138.12,138.49,138.06,138.35,14028.0,134.8029,135.164,134.7443,135.0274,14028.0
2024-05-23 10:15:00,138.27,138.27,137.7,137.73,11550.0,134.9493,134.9493,134.393,134.4222,11550.0
2024-05-23 10:20:00,137.7,137.71,137.55,137.57,4197.0,134.393,134.4027,134.2466,134.2661,4197.0
2024-05-23 10:25:00,137.61,137.79,137.52,137.67,23802.0,134.3051,134.4808,134.2173,134.3637,23802.0
2024-05-23 10:30:00,137.68,137.74,137.67,137.72,4181.0,134.3734,134.432,134.3637,134.4125,4181.0
2024-05-23 10:35:00,137.72,137.79,137.68,137.79,5568.0,134.4125,134.4808,134.3734,134.4808,5568.0
2024-05-23 10:40:00,137.81,137.81,137.41,137.44,4337.0,134.5003,134.5003,134.1099,134.1392,4337.0
2024-05-23 10:45:00,137.47,137.48,137.32,137.39,5199.0,134.1685,134.1782,134.0221,134.0904,5199.0
2024-05-23 10:50:00,137.4,137.51,137.31,137.32,7494.0,134.1002,134.2075,134.0123,134.0221,7494.0
2024-05-23 10:55:00,137.34,137.34,137.22,137.27,1740.0,134.0416,134.0416,133.9245,133.9733,1740.0
2024-05-23 11:00:00,137.27,137.32,137.2,137.25,4654.0,133.9733,134.0221,133.905,133.9538,4654.0
2024-05-23 11:05:00,137.16,137.28,137.03,137.21,6197.0,133.8659,133.9831,133.7391,133.9147,6197.0
2024-05-23 11:10:00,137.16,137.22,137.09,137.22,2454.0,133.8659,133.9245,133.7976,133.9245,2454.0
2024-05-23 11:15:00,137.19,137.24,137.14,137.18,3055.0,133.8952,133.944,133.8464,133.8855,3055.0
2024-05-23 11:20:00,137.17,137.17,136.97,136.99,7739.0,133.8757,133.8757,133.6805,133.7,7739.0
2024-05-23 11:25:00,137.0,137.06,136.94,137.01,7398.0,133.7098,133.7683,133.6512,133.7195,7398.0
2024-05-23 11:30:00,137.02,137.16,137.0,137.15,9861.0,133.7293,133.8659,133.7098,133.8562,9861.0
2024-05-23 11:35:00,137.14,137.19,137.06,137.1,10687.0,133.8464,133.8952,133.7683,133.8074,10687.0
2024-05-23 11:40:00,137.14,137.15,137.09,137.1,1700.0,133.8464,133.8562,133.7976,133.8074,1700.0
2024-05-23 11:45:00,137.12,137.12,137.03,137.03,3218.0,133.8269,133.8269,133.7391,133.7391,3218.0
2024-05-23 11:50:00,137.06,137.15,137.04,137.15,13422.0,133.7683,133.8562,133.7488,133.8562,13422.0
2024-05-23 11:55:00,137.15,137.21,137.09,137.09,6108.0,133.8562,133.9147,133.7976,133.7976,6108.0
2024-05-23 12:00:00,137.04,137.08,136.98,136.98,3141.0,133.7488,133.7879,133.6903,133.6903,3141.0
2024-05-23 12:05:00,136.96,136.98,136.92,136.94,2018.0,133.6707,133.6903,133.6317,133.6512,2018.0
2024-05-23 12:10:00,136.94,136.94,136.77,136.81,7912.0,133.6512,133.6512,133.4853,133.5243,7912.0
2024-05-23 12:15:00,136.81,136.86,136.8,136.83,2527.0,133.5243,133.5731,133.5146,133.5439,2527.0
2024-05-23 12:20:00,136.86,136.93,136.84,136.93,4377.0,133.5731,133.6415,133.5536,133.6415,4377.0
2024-05-23 12:25:00,136.93,136.96,136.83,136.88,10414.0,133.6415,133.6707,133.5439,133.5927,10414.0
2024-05-23 12:30:00,136.85,137.05,136.82,137.03,6669.0,133.5634,133.7586,133.5341,133.7391,6669.0
2024-05-23 12:35:00,137.06,137.12,137.04,137.08,6099.0,133.7683,133.8269,133.7488,133.7879,6099.0
2024-05-23 12:40:00,137.09,137.1,136.99,137.01,3701.0,133.7976,133.8074,133.7,133.7195,3701.0
2024-05-23 12:45:00,137.02,137.03,136.9,136.92,7495.0,133.7293,133.7391,133.6122,133.6317,7495.0
2024-05-23 12:50:00,136.91,136.91,136.84,136.88,2957.0,133.6219,133.6219,133.5536,133.5927,2957.0
2024-05-23 12:55:00,136.84,136.9,136.8,136.82,5729.0,133.5536,133.6122,133.5146,133.5341,5729.0
2024-05-23 13:00:00,136.84,136.87,136.8,136.81,3173.0,133.5536,133.5829,133.5146,133.5243,3173.0
2024-05-23 13:05:00,136.83,136.88,136.76,136.78,2460.0,133.5439,133.5927,133.4755,133.4951,2460.0
2024-05-23 13:10:00,136.78,136.85,136.75,136.84,1651.0,133.4951,133.5634,133.4658,133.5536,1651.0
2024-05-23 13:15:00,136.85,136.89,136.83,136.84,6454.0,133.5634,133.6024,133.5439,133.5536,6454.0
2024-05-23 13:20:00,136.76,136.82,136.73,136.82,6388.0,133.4755,133.5341,133.4463,133.5341,6388.0
2024-05-23 13:25:00,136.82,136.83,136.76,136.8,2629.0,133.5341,133.5439,133.4755,133.5146,2629.0
2024-05-23 13:30:00,136.83,136.83,136.68,136.69,3041.0,133.5439,133.5439,133.3975,133.4072,3041.0
2024-05-23 13:35:00,136.68,136.68,136.51,136.62,20277.0,133.3975,133.3975,133.2315,133.3389,20277.0
2024-05-23 13:40:00,136.62,136.7,136.58,136.65,5193.0,133.3389,133.417,133.2999,133.3682,5193.0
2024-05-23 13:45:00,136.65,136.67,136.56,136.57,2896.0,133.3682,133.3877,133.2803,133.2901,2896.0
2024-05-23 13:50:00,136.59,136.59,136.47,136.55,10912.0,133.3096,133.3096,133.1925,133.2706,10912.0
2024-05-23 13:55:00,136.55,136.55,136.42,136.44,3001.0,133.2706,133.2706,133.1437,133.1632,3001.0
2024-05-23 14:00:00,136.44,136.44,136.39,136.39,6090.0,133.1632,133.1632,133.1144,133.1144,6090.0
2024-05-23 14:05:00,136.39,136.47,136.33,136.41,3665.0,133.1144,133.1925,133.0559,133.1339,3665.0
2024-05-23 14:10:00,136.39,136.5,136.39,136.48,3642.0,133.1144,133.2218,133.1144,133.2023,3642.0
2024-05-23 14:15:00,136.47,136.51,136.34,136.34,4159.0,133.1925,133.2315,133.0656,133.0656,4159.0
2024-05-23 14:20:00,136.32,136.39,136.32,136.39,2895.0,133.0461,133.1144,133.0461,133.1144,2895.0
2024-05-23 14:25:00,136.38,136.47,136.36,136.36,4501.0,133.1047,133.1925,133.0851,133.0851,4501.0
2024-05-23 14:30:00,136.34,136.48,136.32,136.48,4012.0,133.0656,133.2023,133.0461,133.2023,4012.0
2024-05-23 14:35:00,136.49,136.64,136.46,136.61,6283.0,133.212,133.3584,133.1827,133.3291,6283.0
2024-05-23 14:40:00,136.58,136.58,136.47,136.52,10491.0,133.2999,133.2999,133.1925,133.2413,10491.0
2024-05-23 14:45:00,136.53,136.62,136.47,136.59,7813.0,133.2511,133.3389,133.1925,133.3096,7813.0
2024-05-23 14:50:00,136.59,136.68,136.58,136.65,6047.0,133.3096,133.3975,133.2999,133.3682,6047.0
2024-05-23 14:55:00,136.67,136.7,136.6,136.64,6859.0,133.3877,133.417,133.3194,133.3584,6859.0
2024-05-23 15:00:00,136.65,136.66,136.54,136.56,7048.0,133.3682,133.3779,133.2608,133.2803,7048.0
2024-05-23 15:05:00,136.56,136.59,136.48,136.57,7980.0,133.2803,133.3096,133.2023,133.2901,7980.0
2024-05-23 15:10:00,136.56,136.66,136.55,136.65,13233.0,133.2803,133.3779,133.2706,133.3682,13233.0
2024-05-23 15:15:00,136.65,136.7,136.56,136.56,8073.0,133.3682,133.417,133.2803,133.2803,8073.0
2024-05-23 15:20:00,136.55,136.62,136.55,136.57,13928.0,133.2706,133.3389,133.2706,133.2901,13928.0
2024-05-23 15:25:00,136.56,136.75,136.48,136.65,23334.0,133.2803,133.4658,133.2023,133.3682,23334.0
2024-05-23 15:30:00,136.65,136.74,136.51,136.52,16092.0,133.3682,133.456,133.2315,133.2413,16092.0
2024-05-23 15:35:00,136.51,136.65,136.5,136.6,26950.0,133.2315,133.3682,133.2218,133.3194,26950.0
2024-05-23 15:40:00,136.61,136.65,136.5,136.59,27220.0,133.3291,133.3682,133.2218,133.3096,27220.0
2024-05-23 15:45:00,136.56,136.63,136.49,136.63,30258.0,133.2803,133.3487,133.212,133.3487,30258.0
2024-05-23 15:50:00,136.66,136.87,136.58,136.85,35327.0,133.3779,133.5829,133.2999,133.5634,35327.0
2024-05-23 15:55:00,136.87,137.04,136.82,137.02,111830.0,133.5829,133.7488,133.5341,133.7293,111830.0
2024-05-24 09:30:00,136.89,137.15,136.73,136.99,13771.0,134.2527,134.5077,134.0958,134.3508,13771.0
2024-05-24 09:35:00,137.04,137.62,137.04,137.55,17174.0,134.3998,134.9687,134.3998,134.9,17174.0
2024-05-24 09:40:00,137.41,137.7,137.1,137.38,19584.0,134.7627,135.0471,134.4587,134.7333,19584.0
2024-05-24 09:45:00,137.54,137.89,137.11,137.11,20307.0,134.8902,135.2335,134.4685,134.4685,20307.0
2024-05-24 09:50:00,137.11,137.26,136.9,137.13,33037.0,134.4685,134.6156,134.2625,134.4881,33037.0
2024-05-24 09:55:00,137.13,137.13,136.88,136.94,7213.0,134.4881,134.4881,134.2429,134.3018,7213.0
2024-05-24 10:00:00,136.92,137.0,136.81,136.84,8951.0,134.2821,134.3606,134.1743,134.2037,8951.0
2024-05-24 10:05:00,136.92,137.04,136.84,136.98,9970.0,134.2821,134.3998,134.2037,134.341,9970.0
2024-05-24 10:10:00,136.98,137.06,136.72,136.74,19958.0,134.341,134.4194,134.086,134.1056,19958.0
2024-05-24 10:15:00,136.72,136.84,136.68,136.8,3910.0,134.086,134.2037,134.0468,134.1645,3910.0
2024-05-24 10:20:00,136.8,137.05,136.8,137.03,4772.0,134.1645,134.4096,134.1645,134.39,4772.0
2024-05-24 10:25:00,137.04,137.08,136.92,137.08,5374.0,134.3998,134.4391,134.2821,134.4391,5374.0
2024-05-24 10:30:00,137.08,137.13,136.9,137.0,7094.0,134.4391,134.4881,134.2625,134.3606,7094.0
2024-05-24 10:35:00,137.0,137.06,136.97,136.97,4390.0,134.3606,134.4194,134.3312,134.3312,4390.0
2024-05-24 10:40:00,136.97,137.02,136.8,136.84,25708.0,134.3312,134.3802,134.1645,134.2037,25708.0
2024-05-24 10:45:00,136.84,136.94,136.74,136.74,3946.0,134.2037,134.3018,134.1056,134.1056,3946.0
2024-05-24 10:50:00,136.7,136.81,136.7,136.77,2087.0,134.0664,134.1743,134.0664,134.135,2087.0
2024-05-24 10:55:00,136.77,136.86,136.72,136.86,1727.0,134.135,134.2233,134.086,134.2233,1727.0
2024-05-24 11:00:00,136.88,137.1,136.88,137.07,3612.0,134.2429,134.4587,134.2429,134.4293,3612.0
2024-05-24 11:05:00,137.09,137.21,137.04,137.21,3911.0,134.4489,134.5666,134.3998,134.5666,3911.0
2024-05-24 11:10:00,137.22,137.33,137.22,137.33,2232.0,134.5764,134.6842,134.5764,134.6842,2232.0
2024-05-24 11:15:00,137.36,137.42,137.35,137.41,4500.0,134.7137,134.7725,134.7039,134.7627,4500.0
2024-05-24 11:20:00,137.43,137.45,137.37,137.38,7690.0,134.7823,134.8019,134.7235,134.7333,7690.0
2024-05-24 11:25:00,137.38,137.53,137.37,137.53,5356.0,134.7333,134.8804,134.7235,134.8804,5356.0
2024-05-24 11:30:00,137.56,137.66,137.56,137.63,8253.0,134.9098,135.0079,134.9098,134.9785,8253.0
2024-05-24 11:35:00,137.6,137.6,137.4,137.4,5526.0,134.949,134.949,134.7529,134.7529,5526.0
2024-05-24 11:40:00,137.44,137.5,137.43,137.46,1806.0,134.7921,134.851,134.7823,134.8117,1806.0
2024-05-24 11:45:00,137.47,137.57,137.43,137.52,4251.0,134.8215,134.9196,134.7823,134.8706,4251.0
2024-05-24 11:50:00,137.49,137.54,137.45,137.5,2561.0,134.8412,134.8902,134.8019,134.851,2561.0
2024-05-24 11:55:00,137.54,137.6,137.51,137.54,2334.0,134.8902,134.949,134.8608,134.8902,2334.0
2024-05-24 12:00:00,137.53,137.57,137.47,137.47,3370.0,134.8804,134.9196,134.8215,134.8215,3370.0
2024-05-24 12:05:00,137.49,137.6,137.49,137.6,1233.0,134.8412,134.949,134.8412,134.949,1233.0
2024-05-24 12:10:00,137.6,137.68,137.59,137.67,3897.0,134.949,135.0275,134.9392,135.0177,3897.0
2024-05-24 12:15:00,137.68,137.68,137.55,137.6,3294.0,135.0275,135.0275,134.9,134.949,3294.0
2024-05-24 12:20:00,137.59,137.63,137.52,137.55,7325.0,134.9392,134.9785,134.8706,134.9,7325.0
2024-05-24 12:25:00,137.55,137.63,137.52,137.6,5754.0,134.9,134.9785,134.8706,134.949,5754.0
2024-05-24 12:30:00,137.58,137.64,137.55,137.56,4527.0,134.9294,134.9883,134.9,134.9098,4527.0
2024-05-24 12:35:00,137.53,137.56,137.41,137.43,3902.0,134.8804,134.9098,134.7627,134.7823,3902.0
2024-05-24 12:40:00,137.43,137.5,137.41,137.44,4062.0,134.7823,134.851,134.7627,134.7921,4062.0
2024-05-24 12:45:00,137.44,137.65,137.44,137.65,7315.0,134.7921,134.9981,134.7921,134.9981,7315.0
2024-05-24 12:50:00,137.63,137.77,137.59,137.75,3260.0,134.9785,135.1158,134.9392,135.0961,3260.0
2024-05-24 12:55:00,137.78,137.78,137.71,137.72,4680.0,135.1256,135.1256,135.0569,135.0667,4680.0
2024-05-24 13:00:00,137.75,137.79,137.7,137.71,4986.0,135.0961,135.1354,135.0471,135.0569,4986.0
2024-05-24 13:05:00,137.7,137.84,137.68,137.81,5393.0,135.0471,135.1844,135.0275,135.155,5393.0
2024-05-24 13:10:00,137.81,137.85,137.78,137.81,2640.0,135.155,135.1942,135.1256,135.155,2640.0
2024-05-24 13:15:00,137.81,137.81,137.7,137.81,3811.0,135.155,135.155,135.0471,135.155,3811.0
2024-05-24 13:20:00,137.79,137.81,137.71,137.74,4344.0,135.1354,135.155,135.0569,135.0863,4344.0
2024-05-24 13:25:00,137.76,137.76,137.58,137.58,9289.0,135.106,135.106,134.9294,134.9294,9289.0
2024-05-24 13:30:00,137.59,137.6,137.37,137.46,6751.0,134.9392,134.949,134.7235,134.8117,6751.0
2024-05-24 13:35:00,137.49,137.53,137.44,137.52,4609.0,134.8412,134.8804,134.7921,134.8706,4609.0
2024-05-24 13:40:00,137.47,137.58,137.44,137.58,6050.0,134.8215,134.9294,134.7921,134.9294,6050.0
2024-05-24 13:45:00,137.58,137.65,137.55,137.64,4267.0,134.9294,134.9981,134.9,134.9883,4267.0
2024-05-24 13:50:00,137.62,137.63,137.51,137.52,5559.0,134.9687,134.9785,134.8608,134.8706,5559.0
2024-05-24 13:55:00,137.52,137.79,137.5,137.79,48122.0,134.8706,135.1354,134.851,135.1354,48122.0
2024-05-24 14:00:00,137.8,137.96,137.76,137.96,5486.0,135.1452,135.3021,135.106,135.3021,5486.0
2024-05-24 14:05:00,137.98,137.98,137.78,137.81,6209.0,135.3217,135.3217,135.1256,135.155,6209.0
2024-05-24 14:10:00,137.81,137.83,137.75,137.77,4580.0,135.155,135.1746,135.0961,135.1158,4580.0
2024-05-24 14:15:00,137.77,137.77,137.49,137.5,4439.0,135.1158,135.1158,134.8412,134.851,4439.0
2024-05-24 14:20:00,137.53,137.57,137.44,137.49,3939.0,134.8804,134.9196,134.7921,134.8412,3939.0
2024-05-24 14:25:00,137.52,137.56,137.51,137.53,2735.0,134.8706,134.9098,134.8608,134.8804,2735.0
2024-05-24 14:30:00,137.51,137.65,137.51,137.61,6991.0,134.8608,134.9981,134.8608,134.9588,6991.0
2024-05-24 14:35:00,137.63,137.74,137.6,137.72,3604.0,134.9785,135.0863,134.949,135.0667,3604.0
2024-05-24 14:40:00,137.72,137.73,137.6,137.64,4218.0,135.0667,135.0765,134.949,134.9883,4218.0
2024-05-24 14:45:00,137.64,137.64,137.48,137.52,10254.0,134.9883,134.9883,134.8314,134.8706,10254.0
2024-05-24 14:50:00,137.52,137.65,137.51,137.62,7355.0,134.8706,134.9981,134.8608,134.9687,7355.0
2024-05-24 14:55:00,137.62,137.67,137.6,137.63,7956.0,134.9687,135.0177,134.949,134.9785,7956.0
2024-05-24 15:00:00,137.63,137.63,137.45,137.49,6432.0,134.9785,134.9785,134.8019,134.8412,6432.0
2024-05-24 15:05:00,137.5,137.54,137.46,137.5,6524.0,134.851,134.8902,134.8117,134.851,6524.0
2024-05-24 15:10:00,137.49,137.54,137.43,137.54,23095.0,134.8412,134.8902,134.7823,134.8902,23095.0
2024-05-24 15:15:00,137.55,137.65,137.53,137.61,11549.0,134.9,134.9981,134.8804,134.9588,11549.0
2024-05-24 15:20:00,137.59,137.76,137.58,137.66,15668.0,134.9392,135.106,134.9294,135.0079,15668.0
2024-05-24 15:25:00,137.66,137.7,137.59,137.7,8047.0,135.0079,135.0471,134.9392,135.0471,8047.0
2024-05-24 15:30:00,137.66,137.7,137.57,137.61,6283.0,135.0079,135.0471,134.9196,134.9588,6283.0
2024-05-24 15:35:00,137.61,137.66,137.59,137.63,11368.0,134.9588,135.0079,134.9392,134.9785,11368.0
2024-05-24 15:40:00,137.63,137.64,137.5,137.58,47772.0,134.9785,134.9883,134.851,134.9294,47772.0
2024-05-24 15:45:00,137.58,137.69,137.55,137.65,25119.0,134.9294,135.0373,134.9,134.9981,25119.0
2024-05-24 15:50:00,137.62,137.67,137.53,137.63,38836.0,134.9687,135.0177,134.8804,134.9785,38836.0
2024-05-24 15:55:00,137.63,137.86,137.61,137.66,116170.0,134.9785,135.204,134.9588,135.0079,116170.0
2024-05-28 09:30:00,137.51,137.51,136.43,136.69,13869.0,134.8608,134.8608,133.8016,134.0566,13869.0
2024-05-28 09:35:00,136.61,137.05,136.24,137.05,14567.0,133.9781,134.4096,133.6152,134.4096,14567.0
2024-05-28 09:40:00,137.05,137.34,136.81,137.33,4476.0,134.4096,134.694,134.1743,134.6842,4476.0
2024-05-28 09:45:00,137.35,137.44,137.0,137.19,3310.0,134.7039,134.7921,134.3606,134.5469,3310.0
2024-05-28 09:50:00,137.12,137.12,136.97,137.0,4071.0,134.4783,134.4783,134.3312,134.3606,4071.0
2024-05-28 09:55:00,136.98,136.98,136.78,136.83,7198.0,134.341,134.341,134.1448,134.1939,7198.0
2024-05-28 10:00:00,136.83,137.13,136.82,137.09,4348.0,134.1939,134.4881,134.1841,134.4489,4348.0
2024-05-28 10:05:00,137.09,137.11,136.86,136.86,4326.0,134.4489,134.4685,134.2233,134.2233,4326.0
2024-05-28 10:10:00,136.96,137.04,136.93,137.0,4171.0,134.3214,134.3998,134.2919,134.3606,4171.0
2024-05-28 10:15:00,137.04,137.18,136.98,137.14,5631.0,134.3998,134.5371,134.341,134.4979,5631.0
2024-05-28 10:20:00,137.1,137.13,136.96,137.03,16635.0,134.4587,134.4881,134.3214,134.39,16635.0
2024-05-28 10:25:00,137.04,137.05,136.93,136.93,10834.0,134.3998,134.4096,134.2919,134.2919,10834.0
2024-05-28 10:30:00,136.93,137.02,136.91,137.0,9093.0,134.2919,134.3802,134.2723,134.3606,9093.0
2024-05-28 10:35:00,137.0,137.03,136.59,136.59,10781.0,134.3606,134.39,133.9585,133.9585,10781.0
2024-05-28 10:40:00,136.57,136.73,136.56,136.69,7148.0,133.9389,134.0958,133.9291,134.0566,7148.0
2024-05-28 10:45:00,136.66,136.69,136.59,136.64,6210.0,134.0271,134.0566,133.9585,134.0075,6210.0
2024-05-28 10:50:00,136.64,136.79,136.63,136.75,6267.0,134.0075,134.1546,133.9977,134.1154,6267.0
2024-05-28 10:55:00,136.77,136.87,136.75,136.85,10758.0,134.135,134.2331,134.1154,134.2135,10758.0
2024-05-28 11:00:00,136.87,136.95,136.82,136.83,10374.0,134.2331,134.3116,134.1841,134.1939,10374.0
2024-05-28 11:05:00,136.83,136.84,136.68,136.74,11724.0,134.1939,134.2037,134.0468,134.1056,11724.0
2024-05-28 11:10:00,136.74,136.77,136.69,136.69,4529.0,134.1056,134.135,134.0566,134.0566,4529.0
2024-05-28 11:15:00,136.69,136.69,136.49,136.56,8557.0,134.0566,134.0566,133.8604,133.9291,8557.0
2024-05-28 11:20:00,136.54,136.54,136.42,136.46,4527.0,133.9095,133.9095,133.7918,133.831,4527.0
2024-05-28 11:25:00,136.46,136.54,136.43,136.49,8648.0,133.831,133.9095,133.8016,133.8604,8648.0
2024-05-28 11:30:00,136.53,136.67,136.51,136.64,13548.0,133.8997,134.037,133.88,134.0075,13548.0
2024-05-28 11:35:00,136.62,136.7,136.42,136.51,9189.0,133.9879,134.0664,133.7918,133.88,9189.0
2024-05-28 11:40:00,136.45,136.52,136.38,136.47,15316.0,133.8212,133.8898,133.7525,133.8408,15316.0
2024-05-28 11:45:00,136.46,136.49,136.29,136.31,3290.0,133.831,133.8604,133.6643,133.6839,3290.0
2024-05-28 11:50:00,136.31,136.35,136.23,136.35,8472.0,133.6839,133.7231,133.6054,133.7231,8472.0
2024-05-28 11:55:00,136.36,136.62,136.36,136.62,10779.0,133.7329,133.9879,133.7329,133.9879,10779.0
2024-05-28 12:00:00,136.62,136.68,136.57,136.62,23749.0,133.9879,134.0468,133.9389,133.9879,23749.0
2024-05-28 12:05:00,136.59,136.69,136.56,136.65,22532.0,133.9585,134.0566,133.9291,134.0173,22532.0
2024-05-28 12:10:00,136.67,136.79,136.67,136.79,5492.0,134.037,134.1546,134.037,134.1546,5492.0
2024-05-28 12:15:00,136.76,136.89,136.69,136.86,15048.0,134.1252,134.2527,134.0566,134.2233,15048.0
2024-05-28 12:20:00,136.86,136.88,136.8,136.88,14863.0,134.2233,134.2429,134.1645,134.2429,14863.0
2024-05-28 12:25:00,136.88,136.88,136.77,136.83,14316.0,134.2429,134.2429,134.135,134.1939,14316.0
2024-05-28 12:30:00,136.83,136.86,136.63,136.64,8557.0,134.1939,134.2233,133.9977,134.0075,8557.0
2024-05-28 12:35:00,136.64,136.64,136.56,136.56,2364.0,134.0075,134.0075,133.9291,133.9291,2364.0
2024-05-28 12:40:00,136.55,136.63,136.5,136.53,9761.0,133.9193,133.9977,133.8702,133.8997,9761.0
2024-05-28 12:45:00,136.5,136.64,136.37,136.38,9675.0,133.8702,134.0075,133.7427,133.7525,9675.0
2024-05-28 12:50:00,136.41,136.59,136.4,136.56,15729.0,133.782,133.9585,133.7722,133.9291,15729.0
2024-05-28 12:55:00,136.61,136.66,136.58,136.64,5503.0,133.9781,134.0271,133.9487,134.0075,5503.0
2024-05-28 13:00:00,136.62,136.63,136.52,136.53,12450.0,133.9879,133.9977,133.8898,133.8997,12450.0
2024-05-28 13:05:00,136.51,136.54,136.5,136.53,2469.0,133.88,133.9095,133.8702,133.8997,2469.0
2024-05-28 13:10:00,136.53,136.59,136.45,136.52,12824.0,133.8997,133.9585,133.8212,133.8898,12824.0
2024-05-28 13:15:00,136.46,136.46,136.42,136.46,1030.0,133.831,133.831,133.7918,133.831,1030.0
2024-05-28 13:20:00,136.46,136.51,136.35,136.49,5260.0,133.831,133.88,133.7231,133.8604,5260.0
2024-05-28 13:25:00,136.49,136.58,136.43,136.52,8422.0,133.8604,133.9487,133.8016,133.8898,8422.0
2024-05-28 13:30:00,136.53,136.61,136.5,136.56,5133.0,133.8997,133.9781,133.8702,133.9291,5133.0
2024-05-28 13:35:00,136.53,136.55,136.27,136.27,4975.0,133.8997,133.9193,133.6447,133.6447,4975.0
2024-05-28 13:40:00,136.31,136.41,136.25,136.41,7470.0,133.6839,133.782,133.625,133.782,7470.0
2024-05-28 13:45:00,136.41,136.44,136.21,136.23,10486.0,133.782,133.8114,133.5858,133.6054,10486.0
2024-05-28 13:50:00,136.23,136.31,136.19,136.27,3564.0,133.6054,133.6839,133.5662,133.6447,3564.0
2024-05-28 13:55:00,136.29,136.38,136.28,136.35,5107.0,133.6643,133.7525,133.6545,133.7231,5107.0
2024-05-28 14:00:00,136.36,136.44,136.36,136.44,4581.0,133.7329,133.8114,133.7329,133.8114,4581.0
2024-05-28 14:05:00,136.43,136.56,136.38,136.56,13053.0,133.8016,133.9291,133.7525,133.9291,13053.0
2024-05-28 14:10:00,136.57,136.59,136.51,136.55,8217.0,133.9389,133.9585,133.88,133.9193,8217.0
2024-05-28 14:15:00,136.57,136.57,136.49,136.51,5745.0,133.9389,133.9389,133.8604,133.88,5745.0
2024-05-28 14:20:00,136.54,136.54,136.5,136.53,3535.0,133.9095,133.9095,133.8702,133.8997,3535.0
2024-05-28 14:25:00,136.53,136.53,136.39,136.44,7011.0,133.8997,133.8997,133.7624,133.8114,7011.0
2024-05-28 14:30:00,136.42,136.47,136.35,136.35,16452.0,133.7918,133.8408,133.7231,133.7231,16452.0
2024-05-28 14:35:00,136.34,136.4,136.31,136.39,8534.0,133.7133,133.7722,133.6839,133.7624,8534.0
2024-05-28 14:40:00,136.34,136.43,136.34,136.41,8964.0,133.7133,133.8016,133.7133,133.782,8964.0
2024-05-28 14:45:00,136.4,136.42,136.34,136.36,10275.0,133.7722,133.7918,133.7133,133.7329,10275.0
2024-05-28 14:50:00,136.35,136.4,136.32,136.4,11415.0,133.7231,133.7722,133.6937,133.7722,11415.0
2024-05-28 14:55:00,136.4,136.53,136.39,136.51,8498.0,133.7722,133.8997,133.7624,133.88,8498.0
2024-05-28 15:00:00,136.5,136.6,136.49,136.5,12365.0,133.8702,133.9683,133.8604,133.8702,12365.0
2024-05-28 15:05:00,136.5,136.54,136.38,136.42,9309.0,133.8702,133.9095,133.7525,133.7918,9309.0
2024-05-28 15:10:00,136.42,136.51,136.35,136.4,10716.0,133.7918,133.88,133.7231,133.7722,10716.0
2024-05-28 15:15:00,136.34,136.34,136.02,136.02,15030.0,133.7133,133.7133,133.3995,133.3995,15030.0
2024-05-28 15:20:00,136.01,136.02,135.83,135.83,28839.0,133.3897,133.3995,133.2131,133.2131,28839.0
2024-05-28 15:25:00,135.84,136.08,135.84,136.03,29696.0,133.2229,133.4583,133.2229,133.4093,29696.0
2024-05-28 15:30:00,136.02,136.04,135.95,136.0,18628.0,133.3995,133.4191,133.3308,133.3799,18628.0
2024-05-28 15:35:00,135.98,136.01,135.84,135.84,18148.0,133.3602,133.3897,133.2229,133.2229,18148.0
2024-05-28 15:40:00,135.84,135.98,135.79,135.98,21927.0,133.2229,133.3602,133.1739,133.3602,21927.0
2024-05-28 15:45:00,135.98,136.01,135.89,136.0,27010.0,133.3602,133.3897,133.272,133.3799,27010.0
2024-05-28 15:50:00,135.99,136.1,135.94,136.01,61141.0,133.3701,133.4779,133.321,133.3897,61141.0
2024-05-28 15:55:00,136.01,136.03,135.76,135.85,225338.0,133.3897,133.4093,133.1445,133.2328,225338.0
2024-05-29 09:30:00,135.44,135.44,134.44,135.09,30607.0,132.8307,132.8307,131.8499,132.4874,30607.0
2024-05-29 09:35:00,135.3,135.77,135.03,135.76,6434.0,132.6934,133.1543,132.4286,133.1445,6434.0
2024-05-29 09:40:00,135.72,136.3,135.45,136.27,13189.0,133.1053,133.6741,132.8405,133.6447,13189.0
2024-05-29 09:45:00,136.12,136.37,135.45,135.73,17916.0,133.4976,133.7427,132.8405,133.1151,17916.0
2024-05-29 09:50:00,135.55,135.65,135.26,135.34,6061.0,132.9385,133.0366,132.6541,132.7326,6061.0
2024-05-29 09:55:00,135.25,135.33,135.06,135.17,10953.0,132.6443,132.7228,132.458,132.5659,10953.0
2024-05-29 10:00:00,135.29,135.46,135.01,135.01,11982.0,132.6835,132.8503,132.4089,132.4089,11982.0
2024-05-29 10:05:00,135.01,135.19,134.8,134.81,23648.0,132.4089,132.5855,132.203,132.2128,23648.0
2024-05-29 10:10:00,134.8,134.86,134.32,134.42,8203.0,132.203,132.2618,131.7322,131.8303,8203.0
2024-05-29 10:15:00,134.41,134.6,134.25,134.59,5035.0,131.8205,132.0068,131.6636,131.997,5035.0
2024-05-29 10:20:00,134.53,134.67,134.44,134.54,4757.0,131.9382,132.0755,131.8499,131.948,4757.0
2024-05-29 10:25:00,134.47,134.69,134.37,134.66,5879.0,131.8793,132.0951,131.7813,132.0657,5879.0
2024-05-29 10:30:00,134.62,134.64,134.47,134.59,5280.0,132.0265,132.0461,131.8793,131.997,5280.0
2024-05-29 10:35:00,134.63,134.67,134.4,134.4,4570.0,132.0363,132.0755,131.8107,131.8107,4570.0
2024-05-29 10:40:00,134.49,134.56,134.43,134.44,4671.0,131.899,131.9676,131.8401,131.8499,4671.0
2024-05-29 10:45:00,134.5,134.56,134.36,134.45,8692.0,131.9088,131.9676,131.7715,131.8597,8692.0
2024-05-29 10:50:00,134.44,134.45,134.27,134.27,4201.0,131.8499,131.8597,131.6832,131.6832,4201.0
2024-05-29 10:55:00,134.32,134.54,134.32,134.46,3950.0,131.7322,131.948,131.7322,131.8695,3950.0
2024-05-29 11:00:00,134.38,134.56,134.35,134.55,3558.0,131.7911,131.9676,131.7617,131.9578,3558.0
2024-05-29 11:05:00,134.56,134.56,134.46,134.53,3504.0,131.9676,131.9676,131.8695,131.9382,3504.0
2024-05-29 11:10:00,134.46,134.46,134.3,134.43,5282.0,131.8695,131.8695,131.7126,131.8401,5282.0
2024-05-29 11:15:00,134.45,134.46,134.31,134.38,5589.0,131.8597,131.8695,131.7224,131.7911,5589.0
2024-05-29 11:20:00,134.37,134.42,134.33,134.42,2709.0,131.7813,131.8303,131.742,131.8303,2709.0
2024-05-29 11:25:00,134.45,134.63,134.45,134.6,4693.0,131.8597,132.0363,131.8597,132.0068,4693.0
2024-05-29 11:30:00,134.61,134.68,134.59,134.67,5345.0,132.0166,132.0853,131.997,132.0755,5345.0
2024-05-29 11:35:00,134.7,134.87,134.7,134.71,4522.0,132.1049,132.2716,132.1049,132.1147,4522.0
2024-05-29 11:40:00,134.72,134.97,134.72,134.97,5077.0,132.1245,132.3697,132.1245,132.3697,5077.0
2024-05-29 11:45:00,134.97,135.05,134.93,135.0,4796.0,132.3697,132.4482,132.3305,132.3991,4796.0
2024-05-29 11:50:00,134.99,135.01,134.89,134.98,5254.0,132.3893,132.4089,132.2912,132.3795,5254.0
2024-05-29 11:55:00,134.99,135.02,134.79,134.79,6944.0,132.3893,132.4187,132.1932,132.1932,6944.0
2024-05-29 12:00:00,134.78,134.78,134.65,134.69,8277.0,132.1834,132.1834,132.0559,132.0951,8277.0
2024-05-29 12:05:00,134.7,134.7,134.55,134.59,7586.0,132.1049,132.1049,131.9578,131.997,7586.0
2024-05-29 12:10:00,134.63,134.94,134.58,134.83,9714.0,132.0363,132.3403,131.9872,132.2324,9714.0
2024-05-29 12:15:00,134.85,134.99,134.81,134.86,4403.0,132.252,132.3893,132.2128,132.2618,4403.0
2024-05-29 12:20:00,134.88,134.89,134.65,134.8,8103.0,132.2814,132.2912,132.0559,132.203,8103.0
2024-05-29 12:25:00,134.82,134.91,134.78,134.86,3593.0,132.2226,132.3109,132.1834,132.2618,3593.0
2024-05-29 12:30:00,134.87,134.93,134.81,134.9,3193.0,132.2716,132.3305,132.2128,132.3011,3193.0
2024-05-29 12:35:00,134.9,134.99,134.85,134.93,7065.0,132.3011,132.3893,132.252,132.3305,7065.0
2024-05-29 12:40:00,134.89,134.96,134.85,134.89,3976.0,132.2912,132.3599,132.252,132.2912,3976.0
2024-05-29 12:45:00,134.89,134.98,134.89,134.96,4475.0,132.2912,132.3795,132.2912,132.3599,4475.0
2024-05-29 12:50:00,134.97,135.08,134.95,135.01,3961.0,132.3697,132.4776,132.3501,132.4089,3961.0
2024-05-29 12:55:00,135.04,135.08,135.0,135.03,5466.0,132.4384,132.4776,132.3991,132.4286,5466.0
2024-05-29 13:00:00,135.01,135.03,134.77,134.81,8519.0,132.4089,132.4286,132.1736,132.2128,8519.0
2024-05-29 13:05:00,134.82,134.85,134.76,134.8,4115.0,132.2226,132.252,132.1638,132.203,4115.0
2024-05-29 13:10:00,134.82,134.86,134.79,134.81,2124.0,132.2226,132.2618,132.1932,132.2128,2124.0
2024-05-29 13:15:00,134.77,134.77,134.61,134.63,2856.0,132.1736,132.1736,132.0166,132.0363,2856.0
2024-05-29 13:20:00,134.61,134.65,134.57,134.58,3046.0,132.0166,132.0559,131.9774,131.9872,3046.0
2024-05-29 13:25:00,134.57,134.65,134.57,134.65,3608.0,131.9774,132.0559,131.9774,132.0559,3608.0
2024-05-29 13:30:00,134.63,134.63,134.5,134.51,3744.0,132.0363,132.0363,131.9088,131.9186,3744.0
2024-05-29 13:35:00,134.5,134.6,134.47,134.55,4184.0,131.9088,132.0068,131.8793,131.9578,4184.0
2024-05-29 13:40:00,134.54,134.73,134.54,134.73,5066.0,131.948,132.1343,131.948,132.1343,5066.0
2024-05-29 13:45:00,134.71,134.8,134.69,134.78,8927.0,132.1147,132.203,132.0951,132.1834,8927.0
2024-05-29 13:50:00,134.78,134.86,134.74,134.86,5405.0,132.1834,132.2618,132.1441,132.2618,5405.0
2024-05-29 13:55:00,134.83,134.95,134.81,134.9,7251.0,132.2324,132.3501,132.2128,132.3011,7251.0
2024-05-29 14:00:00,134.92,135.01,134.8,134.95,7763.0,132.3207,132.4089,132.203,132.3501,7763.0
2024-05-29 14:05:00,134.96,135.05,134.92,135.03,9451.0,132.3599,132.4482,132.3207,132.4286,9451.0
2024-05-29 14:10:00,135.02,135.08,134.97,135.08,14422.0,132.4187,132.4776,132.3697,132.4776,14422.0
2024-05-29 14:15:00,135.04,135.06,134.91,135.02,7273.0,132.4384,132.458,132.3109,132.4187,7273.0
2024-05-29 14:20:00,135.02,135.1,134.99,135.1,6152.0,132.4187,132.4972,132.3893,132.4972,6152.0
2024-05-29 14:25:00,135.1,135.15,135.06,135.11,5033.0,132.4972,132.5462,132.458,132.507,5033.0
2024-05-29 14:30:00,135.12,135.14,134.98,134.98,8183.0,132.5168,132.5364,132.3795,132.3795,8183.0
2024-05-29 14:35:00,134.98,135.03,134.95,134.99,6632.0,132.3795,132.4286,132.3501,132.3893,6632.0
2024-05-29 14:40:00,134.97,135.1,134.95,135.04,6892.0,132.3697,132.4972,132.3501,132.4384,6892.0
2024-05-29 14:45:00,135.07,135.07,135.01,135.06,5607.0,132.4678,132.4678,132.4089,132.458,5607.0
2024-05-29 14:50:00,135.04,135.1,135.0,135.1,4865.0,132.4384,132.4972,132.3991,132.4972,4865.0
2024-05-29 14:55:00,135.08,135.21,135.03,135.17,10256.0,132.4776,132.6051,132.4286,132.5659,10256.0
2024-05-29 15:00:00,135.16,135.25,135.16,135.23,7281.0,132.556,132.6443,132.556,132.6247,7281.0
2024-05-29 15:05:00,135.21,135.27,135.13,135.16,9629.0,132.6051,132.6639,132.5266,132.556,9629.0
2024-05-29 15:10:00,135.18,135.41,135.17,135.41,10139.0,132.5757,132.8012,132.5659,132.8012,10139.0
2024-05-29 15:15:00,135.41,135.43,135.28,135.29,8216.0,132.8012,132.8208,132.6737,132.6835,8216.0
2024-05-29 15:20:00,135.3,135.43,135.29,135.42,6148.0,132.6934,132.8208,132.6835,132.811,6148.0
2024-05-29 15:25:00,135.44,135.48,135.35,135.41,9898.0,132.8307,132.8699,132.7424,132.8012,9898.0
2024-05-29 15:30:00,135.43,135.43,135.33,135.41,7692.0,132.8208,132.8208,132.7228,132.8012,7692.0
2024-05-29 15:35:00,135.42,135.42,135.36,135.4,10502.0,132.811,132.811,132.7522,132.7914,10502.0
2024-05-29 15:40:00,135.39,135.42,135.27,135.27,9055.0,132.7816,132.811,132.6639,132.6639,9055.0
2024-05-29 15:45:00,135.29,135.32,135.14,135.17,18177.0,132.6835,132.713,132.5364,132.5659,18177.0
2024-05-29 15:50:00,135.1,135.15,134.87,135.01,28481.0,132.4972,132.5462,132.2716,132.4089,28481.0
2024-05-29 15:55:00,135.01,135.04,134.65,134.74,132644.0,132.4089,132.4384,132.0559,132.1441,132644.0
2024-05-30 09:30:00,135.06,135.06,134.68,134.75,18639.0,132.458,132.458,132.0853,132.1539,18639.0
2024-05-30 09:35:00,134.75,134.87,134.58,134.8,5928.0,132.1539,132.2716,131.9872,132.203,5928.0
2024-05-30 09:40:00,134.83,135.17,134.83,135.09,14016.0,132.2324,132.5659,132.2324,132.4874,14016.0
2024-05-30 09:45:00,135.1,135.1,134.78,134.87,5157.0,132.4972,132.4972,132.1834,132.2716,5157.0
2024-05-30 09:50:00,134.87,135.05,134.74,134.92,30988.0,132.2716,132.4482,132.1441,132.3207,30988.0
2024-05-30 09:55:00,134.92,134.97,134.77,134.95,28082.0,132.3207,132.3697,132.1736,132.3501,28082.0
2024-05-30 10:00:00,134.96,135.25,134.89,135.2,13345.0,132.3599,132.6443,132.2912,132.5953,13345.0
2024-05-30 10:05:00,135.19,135.49,135.11,135.42,32143.0,132.5855,132.8797,132.507,132.811,32143.0
2024-05-30 10:10:00,135.35,135.37,135.16,135.2,11021.0,132.7424,132.762,132.556,132.5953,11021.0
2024-05-30 10:15:00,135.19,135.2,134.83,134.83,5611.0,132.5855,132.5953,132.2324,132.2324,5611.0
2024-05-30 10:20:00,134.81,134.85,134.74,134.81,1000.0,132.2128,132.252,132.1441,132.2128,1000.0
2024-05-30 10:25:00,134.74,134.84,134.62,134.75,6077.0,132.1441,132.2422,132.0265,132.1539,6077.0
2024-05-30 10:30:00,134.75,134.82,134.68,134.71,3380.0,132.1539,132.2226,132.0853,132.1147,3380.0
2024-05-30 10:35:00,134.75,134.85,134.69,134.8,2468.0,132.1539,132.252,132.0951,132.203,2468.0
2024-05-30 10:40:00,134.86,134.91,134.84,134.85,2965.0,132.2618,132.3109,132.2422,132.252,2965.0
2024-05-30 10:45:00,134.92,134.94,134.69,134.74,7868.0,132.3207,132.3403,132.0951,132.1441,7868.0
2024-05-30 10:50:00,134.71,134.74,134.5,134.56,6756.0,132.1147,132.1441,131.9088,131.9676,6756.0
2024-05-30 10:55:00,134.59,134.91,134.59,134.89,10500.0,131.997,132.3109,131.997,132.2912,10500.0
2024-05-30 11:00:00,134.85,135.02,134.81,134.98,3952.0,132.252,132.4187,132.2128,132.3795,3952.0
2024-05-30 11:05:00,135.0,135.0,134.77,134.84,4292.0,132.3991,132.3991,132.1736,132.2422,4292.0
2024-05-30 11:10:00,134.79,134.82,134.69,134.77,3518.0,132.1932,132.2226,132.0951,132.1736,3518.0
2024-05-30 11:15:00,134.69,134.71,134.61,134.65,3549.0,132.0951,132.1147,132.0166,132.0559,3549.0
2024-05-30 11:20:00,134.68,134.72,134.64,134.69,4762.0,132.0853,132.1245,132.0461,132.0951,4762.0
2024-05-30 11:25:00,134.72,134.75,134.6,134.61,3642.0,132.1245,132.1539,132.0068,132.0166,3642.0
2024-05-30 11:30:00,134.63,134.74,134.62,134.74,2893.0,132.0363,132.1441,132.0265,132.1441,2893.0
2024-05-30 11:35:00,134.75,134.81,134.72,134.78,4680.0,132.1539,132.2128,132.1245,132.1834,4680.0
2024-05-30 11:40:00,134.78,134.82,134.65,134.65,6242.0,132.1834,132.2226,132.0559,132.0559,6242.0
2024-05-30 11:45:00,134.65,134.7,134.52,134.69,2976.0,132.0559,132.1049,131.9284,132.0951,2976.0
2024-05-30 11:50:00,134.69,134.7,134.62,134.63,2114.0,132.0951,132.1049,132.0265,132.0363,2114.0
2024-05-30 11:55:00,134.66,134.73,134.66,134.71,3802.0,132.0657,132.1343,132.0657,132.1147,3802.0
2024-05-30 12:00:00,134.73,134.76,134.65,134.74,5585.0,132.1343,132.1638,132.0559,132.1441,5585.0
2024-05-30 12:05:00,134.77,134.88,134.77,134.85,17250.0,132.1736,132.2814,132.1736,132.252,17250.0
2024-05-30 12:10:00,134.86,134.86,134.63,134.69,3966.0,132.2618,132.2618,132.0363,132.0951,3966.0
2024-05-30 12:15:00,134.69,134.74,134.65,134.71,6033.0,132.0951,132.1441,132.0559,132.1147,6033.0
2024-05-30 12:20:00,134.71,134.72,134.54,134.55,7352.0,132.1147,132.1245,131.948,131.9578,7352.0
2024-05-30 12:25:00,134.54,134.54,134.43,134.44,7849.0,131.948,131.948,131.8401,131.8499,7849.0
2024-05-30 12:30:00,134.49,134.53,134.4,134.4,13138.0,131.899,131.9382,131.8107,131.8107,13138.0
2024-05-30 12:35:00,134.4,134.51,134.36,134.46,17269.0,131.8107,131.9186,131.7715,131.8695,17269.0
2024-05-30 12:40:00,134.44,134.58,134.37,134.51,12602.0,131.8499,131.9872,131.7813,131.9186,12602.0
2024-05-30 12:45:00,134.55,134.6,134.51,134.56,9545.0,131.9578,132.0068,131.9186,131.9676,9545.0
2024-05-30 12:50:00,134.54,134.73,134.51,134.68,14732.0,131.948,132.1343,131.9186,132.0853,14732.0
2024-05-30 12:55:00,134.65,134.68,134.48,134.48,8658.0,132.0559,132.0853,131.8891,131.8891,8658.0
2024-05-30 13:00:00,134.46,134.59,134.44,134.5,6515.0,131.8695,131.997,131.8499,131.9088,6515.0
2024-05-30 13:05:00,134.54,134.64,134.5,134.61,15723.0,131.948,132.0461,131.9088,132.0166,15723.0
2024-05-30 13:10:00,134.58,134.63,134.48,134.59,11192.0,131.9872,132.0363,131.8891,131.997,11192.0
2024-05-30 13:15:00,134.59,134.75,134.58,134.75,8716.0,131.997,132.1539,131.9872,132.1539,8716.0
2024-05-30 13:20:00,134.75,134.86,134.72,134.82,12833.0,132.1539,132.2618,132.1245,132.2226,12833.0
2024-05-30 13:25:00,134.81,134.84,134.68,134.7,10821.0,132.2128,132.2422,132.0853,132.1049,10821.0
2024-05-30 13:30:00,134.7,134.87,134.67,134.8,13120.0,132.1049,132.2716,132.0755,132.203,13120.0
2024-05-30 13:35:00,134.8,134.8,134.68,134.71,6253.0,132.203,132.203,132.0853,132.1147,6253.0
2024-05-30 13:40:00,134.71,134.93,134.69,134.88,20439.0,132.1147,132.3305,132.0951,132.2814,20439.0
2024-05-30 13:45:00,134.85,134.93,134.83,134.85,7273.0,132.252,132.3305,132.2324,132.252,7273.0
2024-05-30 13:50:00,134.84,134.99,134.83,134.99,8839.0,132.2422,132.3893,132.2324,132.3893,8839.0
2024-05-30 13:55:00,134.97,134.98,134.9,134.97,7176.0,132.3697,132.3795,132.3011,132.3697,7176.0
2024-05-30 14:00:00,134.98,134.98,134.87,134.87,3493.0,132.3795,132.3795,132.2716,132.2716,3493.0
2024-05-30 14:05:00,134.87,134.92,134.86,134.92,2941.0,132.2716,132.3207,132.2618,132.3207,2941.0
2024-05-30 14:10:00,134.91,134.94,134.83,134.88,6470.0,132.3109,132.3403,132.2324,132.2814,6470.0
2024-05-30 14:15:00,134.9,134.9,134.66,134.78,5773.0,132.3011,132.3011,132.0657,132.1834,5773.0
2024-05-30 14:20:00,134.75,134.76,134.59,134.62,3303.0,132.1539,132.1638,131.997,132.0265,3303.0
2024-05-30 14:25:00,134.62,134.69,134.58,134.69,3986.0,132.0265,132.0951,131.9872,132.0951,3986.0
2024-05-30 14:30:00,134.69,134.72,134.67,134.69,5091.0,132.0951,132.1245,132.0755,132.0951,5091.0
2024-05-30 14:35:00,134.67,134.68,134.64,134.65,3858.0,132.0755,132.0853,132.0461,132.0559,3858.0
2024-05-30 14:40:00,134.63,134.71,134.61,134.61,6497.0,132.0363,132.1147,132.0166,132.0166,6497.0
2024-05-30 14:45:00,134.65,134.74,134.63,134.72,6711.0,132.0559,132.1441,132.0363,132.1245,6711.0
2024-05-30 14:50:00,134.76,134.8,134.71,134.71,4995.0,132.1638,132.203,132.1147,132.1147,4995.0
2024-05-30 14:55:00,134.71,134.71,134.64,134.68,6041.0,132.1147,132.1147,132.0461,132.0853,6041.0
2024-05-30 15:00:00,134.67,134.72,134.6,134.67,9274.0,132.0755,132.1245,132.0068,132.0755,9274.0
2024-05-30 15:05:00,134.67,134.69,134.62,134.62,3355.0,132.0755,132.0951,132.0265,132.0265,3355.0
2024-05-30 15:10:00,134.6,134.79,134.6,134.79,10001.0,132.0068,132.1932,132.0068,132.1932,10001.0
2024-05-30 15:15:00,134.81,134.85,134.72,134.73,6490.0,132.2128,132.252,132.1245,132.1343,6490.0
2024-05-30 15:20:00,134.75,134.88,134.66,134.67,6757.0,132.1539,132.2814,132.0657,132.0755,6757.0
2024-05-30 15:25:00,134.68,134.78,134.65,134.78,7028.0,132.0853,132.1834,132.0559,132.1834,7028.0
2024-05-30 15:30:00,134.84,134.89,134.78,134.89,7069.0,132.2422,132.2912,132.1834,132.2912,7069.0
2024-05-30 15:35:00,134.9,134.9,134.79,134.8,7644.0,132.3011,132.3011,132.1932,132.203,7644.0
2024-05-30 15:40:00,134.83,134.96,134.8,134.85,12744.0,132.2324,132.3599,132.203,132.252,12744.0
2024-05-30 15:45:00,134.83,134.83,134.7,134.75,12722.0,132.2324,132.2324,132.1049,132.1539,12722.0
2024-05-30 15:50:00,134.74,134.85,134.7,134.85,22358.0,132.1441,132.252,132.1049,132.252,22358.0
2024-05-30 15:55:00,134.9,134.97,134.72,134.77,159416.0,132.3011,132.3697,132.1245,132.1736,159416.0
2024-05-31 09:30:00,135.16,135.29,134.8,135.29,16744.0,132.556,132.6835,132.203,132.6835,16744.0
2024-05-31 09:35:00,135.28,135.54,135.24,135.5,7161.0,132.6737,132.9287,132.6345,132.8895,7161.0
2024-05-31 09:40:00,135.56,135.68,135.03,135.06,12462.0,132.9483,133.066,132.4286,132.458,12462.0
2024-05-31 09:45:00,135.04,135.46,135.01,135.25,69243.0,132.4384,132.8503,132.4089,132.6443,69243.0
2024-05-31 09:50:00,135.27,135.27,134.87,135.17,11211.0,132.6639,132.6639,132.2716,132.5659,11211.0
2024-05-31 09:55:00,135.16,135.31,135.02,135.31,6192.0,132.556,132.7032,132.4187,132.7032,6192.0
2024-05-31 10:00:00,135.36,135.54,135.33,135.54,8230.0,132.7522,132.9287,132.7228,132.9287,8230.0
2024-05-31 10:05:00,135.54,135.67,135.28,135.34,9422.0,132.9287,133.0562,132.6737,132.7326,9422.0
2024-05-31 10:10:00,135.34,135.58,135.34,135.37,5807.0,132.7326,132.968,132.7326,132.762,5807.0
2024-05-31 10:15:00,135.34,135.83,135.31,135.83,7619.0,132.7326,133.2131,132.7032,133.2131,7619.0
2024-05-31 10:20:00,135.83,136.0,135.75,135.96,5396.0,133.2131,133.3799,133.1347,133.3406,5396.0
2024-05-31 10:25:00,136.01,136.05,135.84,135.92,10081.0,133.3897,133.4289,133.2229,133.3014,10081.0
2024-05-31 10:30:00,135.95,135.99,135.77,135.88,20969.0,133.3308,133.3701,133.1543,133.2622,20969.0
2024-05-31 10:35:00,135.88,135.88,135.74,135.83,5466.0,133.2622,133.2622,133.1249,133.2131,5466.0
2024-05-31 10:40:00,135.85,135.93,135.61,135.93,11514.0,133.2328,133.3112,132.9974,133.3112,11514.0
2024-05-31 10:45:00,135.93,135.95,135.79,135.86,5788.0,133.3112,133.3308,133.1739,133.2426,5788.0
2024-05-31 10:50:00,135.82,136.0,135.77,136.0,8088.0,133.2033,133.3799,133.1543,133.3799,8088.0
2024-05-31 10:55:00,135.97,136.11,135.93,136.01,6354.0,133.3504,133.4877,133.3112,133.3897,6354.0
2024-05-31 11:00:00,136.04,136.07,135.84,135.97,7405.0,133.4191,133.4485,133.2229,133.3504,7405.0
2024-05-31 11:05:00,135.98,136.11,135.98,136.07,3806.0,133.3602,133.4877,133.3602,133.4485,3806.0
2024-05-31 11:10:00,136.07,136.22,136.07,136.14,7493.0,133.4485,133.5956,133.4485,133.5172,7493.0
2024-05-31 11:15:00,136.14,136.27,135.91,135.91,20879.0,133.5172,133.6447,133.2916,133.2916,20879.0
2024-05-31 11:20:00,135.88,136.04,135.85,136.03,4971.0,133.2622,133.4191,133.2328,133.4093,4971.0
2024-05-31 11:25:00,136.01,136.02,135.87,135.95,5285.0,133.3897,133.3995,133.2524,133.3308,5285.0
2024-05-31 11:30:00,135.97,135.97,135.91,135.97,4678.0,133.3504,133.3504,133.2916,133.3504,4678.0
2024-05-31 11:35:00,136.0,136.11,135.99,136.09,3708.0,133.3799,133.4877,133.3701,133.4681,3708.0
2024-05-31 11:40:00,136.12,136.12,135.95,136.02,12375.0,133.4976,133.4976,133.3308,133.3995,12375.0
2024-05-31 11:45:00,136.04,136.17,136.03,136.17,13635.0,133.4191,133.5466,133.4093,133.5466,13635.0
2024-05-31 11:50:00,136.17,136.32,136.13,136.31,3503.0,133.5466,133.6937,133.5074,133.6839,3503.0
2024-05-31 11:55:00,136.35,136.5,136.28,136.28,17693.0,133.7231,133.8702,133.6545,133.6545,17693.0
2024-05-31 12:00:00,136.27,136.27,136.11,136.19,4743.0,133.6447,133.6447,133.4877,133.5662,4743.0
2024-05-31 12:05:00,136.15,136.18,136.1,136.16,9956.0,133.527,133.5564,133.4779,133.5368,9956.0
2024-05-31 12:10:00,136.16,136.2,136.09,136.15,9901.0,133.5368,133.576,133.4681,133.527,9901.0
2024-05-31 12:15:00,136.19,136.23,136.13,136.2,6744.0,133.5662,133.6054,133.5074,133.576,6744.0
2024-05-31 12:20:00,136.18,136.18,136.14,136.17,3207.0,133.5564,133.5564,133.5172,133.5466,3207.0
2024-05-31 12:25:00,136.17,136.21,136.0,136.21,10872.0,133.5466,133.5858,133.3799,133.5858,10872.0
2024-05-31 12:30:00,136.16,136.28,136.15,136.26,5256.0,133.5368,133.6545,133.527,133.6349,5256.0
2024-05-31 12:35:00,136.24,136.27,136.21,136.24,6476.0,133.6152,133.6447,133.5858,133.6152,6476.0
2024-05-31 12:40:00,136.24,136.24,136.04,136.04,4611.0,133.6152,133.6152,133.4191,133.4191,4611.0
2024-05-31 12:45:00,136.03,136.07,135.96,136.05,6045.0,133.4093,133.4485,133.3406,133.4289,6045.0
2024-05-31 12:50:00,136.04,136.13,136.04,136.07,4064.0,133.4191,133.5074,133.4191,133.4485,4064.0
2024-05-31 12:55:00,136.09,136.14,135.97,136.04,8103.0,133.4681,133.5172,133.3504,133.4191,8103.0
2024-05-31 13:00:00,136.04,136.15,136.04,136.14,4602.0,133.4191,133.527,133.4191,133.5172,4602.0
2024-05-31 13:05:00,136.14,136.24,136.13,136.21,2668.0,133.5172,133.6152,133.5074,133.5858,2668.0
2024-05-31 13:10:00,136.19,136.2,136.04,136.15,9286.0,133.5662,133.576,133.4191,133.527,9286.0
2024-05-31 13:15:00,136.14,136.33,136.14,136.33,8183.0,133.5172,133.7035,133.5172,133.7035,8183.0
2024-05-31 13:20:00,136.33,136.39,136.31,136.39,8887.0,133.7035,133.7624,133.6839,133.7624,8887.0
2024-05-31 13:25:00,136.37,136.66,136.37,136.56,9013.0,133.7427,134.0271,133.7427,133.9291,9013.0
2024-05-31 13:30:00,136.56,136.62,136.56,136.57,5356.0,133.9291,133.9879,133.9291,133.9389,5356.0
2024-05-31 13:35:00,136.57,136.63,136.53,136.57,6026.0,133.9389,133.9977,133.8997,133.9389,6026.0
2024-05-31 13:40:00,136.57,136.6,136.5,136.52,3872.0,133.9389,133.9683,133.8702,133.8898,3872.0
2024-05-31 13:45:00,136.54,136.55,136.32,136.37,5281.0,133.9095,133.9193,133.6937,133.7427,5281.0
2024-05-31 13:50:00,136.38,136.42,136.34,136.4,4775.0,133.7525,133.7918,133.7133,133.7722,4775.0
2024-05-31 13:55:00,136.42,136.55,136.41,136.52,5449.0,133.7918,133.9193,133.782,133.8898,5449.0
2024-05-31 14:00:00,136.55,136.64,136.53,136.59,4884.0,133.9193,134.0075,133.8997,133.9585,4884.0
2024-05-31 14:05:00,136.62,136.62,136.51,136.59,4117.0,133.9879,133.9879,133.88,133.9585,4117.0
2024-05-31 14:10:00,136.58,136.6,136.54,136.55,9417.0,133.9487,133.9683,133.9095,133.9193,9417.0
2024-05-31 14:15:00,136.56,136.68,136.55,136.63,4052.0,133.9291,134.0468,133.9193,133.9977,4052.0
2024-05-31 14:20:00,136.65,136.67,136.58,136.59,6178.0,134.0173,134.037,133.9487,133.9585,6178.0
2024-05-31 14:25:00,136.56,136.61,136.54,136.6,3674.0,133.9291,133.9781,133.9095,133.9683,3674.0
2024-05-31 14:30:00,136.59,136.62,136.51,136.58,7535.0,133.9585,133.9879,133.88,133.9487,7535.0
2024-05-31 14:35:00,136.68,136.73,136.63,136.67,5210.0,134.0468,134.0958,133.9977,134.037,5210.0
2024-05-31 14:40:00,136.67,136.74,136.66,136.7,6627.0,134.037,134.1056,134.0271,134.0664,6627.0
2024-05-31 14:45:00,136.7,136.84,136.7,136.76,5397.0,134.0664,134.2037,134.0664,134.1252,5397.0
2024-05-31 14:50:00,136.78,136.82,136.75,136.77,4175.0,134.1448,134.1841,134.1154,134.135,4175.0
2024-05-31 14:55:00,136.78,136.81,136.77,136.8,8019.0,134.1448,134.1743,134.135,134.1645,8019.0
2024-05-31 15:00:00,136.81,136.85,136.72,136.75,8337.0,134.1743,134.2135,134.086,134.1154,8337.0
2024-05-31 15:05:00,136.77,136.82,136.73,136.78,8162.0,134.135,134.1841,134.0958,134.1448,8162.0
2024-05-31 15:10:00,136.77,136.86,136.76,136.84,8452.0,134.135,134.2233,134.1252,134.2037,8452.0
2024-05-31 15:15:00,136.84,136.86,136.76,136.81,17839.0,134.2037,134.2233,134.1252,134.1743,17839.0
2024-05-31 15:20:00,136.81,136.89,136.81,136.88,5740.0,134.1743,134.2527,134.1743,134.2429,5740.0
2024-05-31 15:25:00,136.88,136.98,136.87,136.95,9686.0,134.2429,134.341,134.2331,134.3116,9686.0
2024-05-31 15:30:00,136.92,136.93,136.79,136.82,13795.0,134.2821,134.2919,134.1546,134.1841,13795.0
2024-05-31 15:35:00,136.8,136.91,136.73,136.91,17249.0,134.1645,134.2723,134.0958,134.2723,17249.0
2024-05-31 15:40:00,136.91,137.03,136.9,136.93,22640.0,134.2723,134.39,134.2625,134.2919,22640.0
2024-05-31 15:45:00,136.93,137.12,136.9,137.09,33676.0,134.2919,134.4783,134.2625,134.4489,33676.0
2024-05-31 15:50:00,137.09,137.55,137.07,137.36,47358.0,134.4489,134.9,134.4293,134.7137,47358.0
2024-05-31 15:55:00,137.36,137.57,137.35,137.52,181177.0,134.7137,134.9196,134.7039,134.8706,181177.0
2024-06-03 09:30:00,137.14,137.14,136.64,136.69,19976.0,134.4979,134.4979,134.0075,134.0566,19976.0
2024-06-03 09:35:00,136.71,136.73,136.47,136.52,2000.0,134.0762,134.0958,133.8408,133.8898,2000.0
2024-06-03 09:40:00,136.46,136.63,136.21,136.52,10015.0,133.831,133.9977,133.5858,133.8898,10015.0
2024-06-03 09:45:00,136.59,137.11,136.51,137.11,4844.0,133.9585,134.4685,133.88,134.4685,4844.0
2024-06-03 09:50:00,137.11,137.59,137.09,137.5,4629.0,134.4685,134.9392,134.4489,134.851,4629.0
2024-06-03 09:55:00,137.49,137.58,137.29,137.45,5773.0,134.8412,134.9294,134.645,134.8019,5773.0
2024-06-03 10:00:00,137.6,137.71,137.48,137.7,7736.0,134.949,135.0569,134.8314,135.0471,7736.0
2024-06-03 10:05:00,137.62,137.99,137.6,137.98,9962.0,134.9687,135.3315,134.949,135.3217,9962.0
2024-06-03 10:10:00,137.84,137.99,137.82,137.89,3261.0,135.1844,135.3315,135.1648,135.2335,3261.0
2024-06-03 10:15:00,137.91,138.0,137.81,137.99,6754.0,135.2531,135.3413,135.155,135.3315,6754.0
2024-06-03 10:20:00,138.0,138.2,137.98,138.17,1100.0,135.3413,135.5375,135.3217,135.5081,1100.0
2024-06-03 10:25:00,138.22,138.27,138.14,138.23,2128.0,135.5571,135.6061,135.4786,135.5669,2128.0
2024-06-03 10:30:00,138.21,138.5,138.17,138.41,11798.0,135.5473,135.8317,135.5081,135.7434,11798.0
2024-06-03 10:35:00,138.43,138.78,138.42,138.68,3493.0,135.763,136.1063,135.7532,136.0082,3493.0
2024-06-03 10:40:00,138.63,138.86,138.61,138.81,6525.0,135.9592,136.1848,135.9396,136.1357,6525.0
2024-06-03 10:45:00,138.87,139.0,138.67,138.77,4900.0,136.1946,136.3221,135.9984,136.0965,4900.0
2024-06-03 10:50:00,138.78,138.78,138.51,138.61,6751.0,136.1063,136.1063,135.8415,135.9396,6751.0
2024-06-03 10:55:00,138.61,138.62,138.08,138.34,4447.0,135.9396,135.9494,135.4198,135.6748,4447.0
2024-06-03 11:00:00,138.24,138.44,138.18,138.36,4784.0,135.5767,135.7729,135.5179,135.6944,4784.0
2024-06-03 11:05:00,138.35,138.48,138.31,138.46,5964.0,135.6846,135.8121,135.6454,135.7925,5964.0
2024-06-03 11:10:00,138.46,138.51,138.32,138.35,4764.0,135.7925,135.8415,135.6552,135.6846,4764.0
2024-06-03 11:15:00,138.3,138.3,138.09,138.14,2422.0,135.6356,135.6356,135.4296,135.4786,2422.0
2024-06-03 11:20:00,138.14,138.17,137.96,137.96,9667.0,135.4786,135.5081,135.3021,135.3021,9667.0
2024-06-03 11:25:00,138.03,138.27,138.02,138.27,3640.0,135.3708,135.6061,135.3609,135.6061,3640.0
2024-06-03 11:30:00,138.23,138.27,138.09,138.09,5164.0,135.5669,135.6061,135.4296,135.4296,5164.0
2024-06-03 11:35:00,137.98,138.1,137.98,138.1,1142.0,135.3217,135.4394,135.3217,135.4394,1142.0
2024-06-03 11:40:00,138.04,138.06,137.94,137.98,5751.0,135.3806,135.4002,135.2825,135.3217,5751.0
2024-06-03 11:45:00,138.02,138.19,137.98,138.13,7254.0,135.3609,135.5277,135.3217,135.4688,7254.0
2024-06-03 11:50:00,138.12,138.15,137.93,138.13,6277.0,135.459,135.4884,135.2727,135.4688,6277.0
2024-06-03 11:55:00,138.13,138.18,138.02,138.12,6285.0,135.4688,135.5179,135.3609,135.459,6285.0
2024-06-03 12:00:00,138.12,138.33,138.12,138.33,4832.0,135.459,135.665,135.459,135.665,4832.0
2024-06-03 12:05:00,138.33,138.51,138.28,138.47,6410.0,135.665,135.8415,135.6159,135.8023,6410.0
2024-06-03 12:10:00,138.49,138.53,138.26,138.26,6141.0,135.8219,135.8611,135.5963,135.5963,6141.0
2024-06-03 12:15:00,138.22,138.27,138.03,138.07,5794.0,135.5571,135.6061,135.3708,135.41,5794.0
2024-06-03 12:20:00,138.12,138.12,137.9,137.94,3638.0,135.459,135.459,135.2433,135.2825,3638.0
2024-06-03 12:25:00,137.99,138.05,137.92,137.93,4069.0,135.3315,135.3904,135.2629,135.2727,4069.0
2024-06-03 12:30:00,137.89,137.99,137.66,137.75,12816.0,135.2335,135.3315,135.0079,135.0961,12816.0
2024-06-03 12:35:00,137.72,137.93,137.71,137.84,5823.0,135.0667,135.2727,135.0569,135.1844,5823.0
2024-06-03 12:40:00,137.85,137.85,137.62,137.8,14311.0,135.1942,135.1942,134.9687,135.1452,14311.0
2024-06-03 12:45:00,137.84,137.85,137.73,137.76,1937.0,135.1844,135.1942,135.0765,135.106,1937.0
2024-06-03 12:50:00,137.8,137.84,137.72,137.82,4564.0,135.1452,135.1844,135.0667,135.1648,4564.0
2024-06-03 12:55:00,137.87,137.92,137.77,137.77,2644.0,135.2138,135.2629,135.1158,135.1158,2644.0
2024-06-03 13:00:00,137.78,137.9,137.77,137.86,5411.0,135.1256,135.2433,135.1158,135.204,5411.0
2024-06-03 13:05:00,137.9,138.1,137.9,138.08,4071.0,135.2433,135.4394,135.2433,135.4198,4071.0
2024-06-03 13:10:00,138.05,138.2,137.97,138.2,8892.0,135.3904,135.5375,135.3119,135.5375,8892.0
2024-06-03 13:15:00,138.18,138.28,138.15,138.26,3865.0,135.5179,135.6159,135.4884,135.5963,3865.0
2024-06-03 13:20:00,138.26,138.33,138.23,138.28,6232.0,135.5963,135.665,135.5669,135.6159,6232.0
2024-06-03 13:25:00,138.25,138.28,138.09,138.22,11745.0,135.5865,135.6159,135.4296,135.5571,11745.0
2024-06-03 13:30:00,138.22,138.32,138.22,138.24,3888.0,135.5571,135.6552,135.5571,135.5767,3888.0
2024-06-03 13:35:00,138.23,138.3,138.22,138.23,4605.0,135.5669,135.6356,135.5571,135.5669,4605.0
2024-06-03 13:40:00,138.23,138.42,138.16,138.36,9005.0,135.5669,135.7532,135.4983,135.6944,9005.0
2024-06-03 13:45:00,138.38,138.43,138.36,138.37,3520.0,135.714,135.763,135.6944,135.7042,3520.0
2024-06-03 13:50:00,138.37,138.5,138.34,138.5,6079.0,135.7042,135.8317,135.6748,135.8317,6079.0
2024-06-03 13:55:00,138.43,138.47,138.4,138.42,6582.0,135.763,135.8023,135.7336,135.7532,6582.0
2024-06-03 14:00:00,138.4,138.51,138.35,138.51,7724.0,135.7336,135.8415,135.6846,135.8415,7724.0
2024-06-03 14:05:00,138.5,138.52,138.44,138.44,4926.0,135.8317,135.8513,135.7729,135.7729,4926.0
2024-06-03 14:10:00,138.42,138.46,138.32,138.35,3379.0,135.7532,135.7925,135.6552,135.6846,3379.0
2024-06-03 14:15:00,138.36,138.57,138.36,138.57,7159.0,135.6944,135.9004,135.6944,135.9004,7159.0
2024-06-03 14:20:00,138.54,138.61,138.51,138.61,5563.0,135.8709,135.9396,135.8415,135.9396,5563.0
2024-06-03 14:25:00,138.62,138.66,138.61,138.61,4822.0,135.9494,135.9886,135.9396,135.9396,4822.0
2024-06-03 14:30:00,138.62,138.64,138.53,138.62,7368.0,135.9494,135.969,135.8611,135.9494,7368.0
2024-06-03 14:35:00,138.63,138.74,138.62,138.74,2317.0,135.9592,136.0671,135.9494,136.0671,2317.0
2024-06-03 14:40:00,138.75,138.8,138.66,138.68,5118.0,136.0769,136.1259,135.9886,136.0082,5118.0
2024-06-03 14:45:00,138.69,138.76,138.64,138.72,13817.0,136.018,136.0867,135.969,136.0475,13817.0
2024-06-03 14:50:00,138.74,138.83,138.73,138.74,9404.0,136.0671,136.1553,136.0573,136.0671,9404.0
2024-06-03 14:55:00,138.76,138.78,138.65,138.67,8838.0,136.0867,136.1063,135.9788,135.9984,8838.0
2024-06-03 15:00:00,138.67,138.71,138.61,138.71,6867.0,135.9984,136.0377,135.9396,136.0377,6867.0
2024-06-03 15:05:00,138.71,138.79,138.71,138.78,4791.0,136.0377,136.1161,136.0377,136.1063,4791.0
2024-06-03 15:10:00,138.76,138.88,138.76,138.87,6191.0,136.0867,136.2044,136.0867,136.1946,6191.0
2024-06-03 15:15:00,138.85,138.86,138.76,138.84,7939.0,136.175,136.1848,136.0867,136.1651,7939.0
2024-06-03 15:20:00,138.84,138.95,138.83,138.93,7411.0,136.1651,136.273,136.1553,136.2534,7411.0
2024-06-03 15:25:00,138.94,138.97,138.91,138.95,5304.0,136.2632,136.2926,136.2338,136.273,5304.0
2024-06-03 15:30:00,138.97,139.05,138.82,139.02,11385.0,136.2926,136.3711,136.1455,136.3417,11385.0
2024-06-03 15:35:00,138.99,139.09,138.9,138.91,8689.0,136.3123,136.4103,136.224,136.2338,8689.0
2024-06-03 15:40:00,138.9,139.03,138.88,139.03,13332.0,136.224,136.3515,136.2044,136.3515,13332.0
2024-06-03 15:45:00,139.01,139.09,138.99,139.05,16709.0,136.3319,136.4103,136.3123,136.3711,16709.0
2024-06-03 15:50:00,139.03,139.14,138.91,139.1,31048.0,136.3515,136.4594,136.2338,136.4201,31048.0
2024-06-03 15:55:00,139.08,139.34,138.86,139.32,133128.0,136.4005,136.6555,136.1848,136.6359,133128.0
2024-06-04 09:30:00,139.02,139.64,138.98,139.64,25671.0,136.3417,136.9497,136.3025,136.9497,25671.0
2024-06-04 09:35:00,139.47,139.89,139.46,139.89,6012.0,136.783,137.1949,136.7732,137.1949,6012.0
2024-06-04 09:40:00,139.75,139.88,139.74,139.88,3341.0,137.0576,137.1851,137.0478,137.1851,3341.0
2024-06-04 09:45:00,139.91,139.96,139.7,139.76,6275.0,137.2145,137.2636,137.0086,137.0674,6275.0
2024-06-04 09:50:00,139.7,140.19,139.66,140.0,7088.0,137.0086,137.4891,136.9694,137.3028,7088.0
2024-06-04 09:55:00,140.06,140.08,139.94,140.0,1340.0,137.3616,137.3813,137.244,137.3028,1340.0
2024-06-04 10:00:00,140.08,140.17,139.95,140.1,7208.0,137.3813,137.4695,137.2538,137.4009,7208.0
2024-06-04 10:05:00,140.1,140.19,140.06,140.12,6379.0,137.4009,137.4891,137.3616,137.4205,6379.0
2024-06-04 10:10:00,140.08,140.25,140.07,140.25,8353.0,137.3813,137.548,137.3715,137.548,8353.0
2024-06-04 10:15:00,140.27,140.86,140.27,140.83,18558.0,137.5676,138.1462,137.5676,138.1168,18558.0
2024-06-04 10:20:00,140.87,140.88,140.57,140.69,13915.0,138.156,138.1658,137.8618,137.9795,13915.0
2024-06-04 10:25:00,140.69,140.88,140.65,140.85,6013.0,137.9795,138.1658,137.9403,138.1364,6013.0
2024-06-04 10:30:00,140.84,141.0,140.72,140.72,15584.0,138.1266,138.2835,138.0089,138.0089,15584.0
2024-06-04 10:35:00,140.69,140.69,140.52,140.65,5577.0,137.9795,137.9795,137.8128,137.9403,5577.0
2024-06-04 10:40:00,140.69,140.83,140.64,140.8,7121.0,137.9795,138.1168,137.9305,138.0874,7121.0
2024-06-04 10:45:00,140.8,140.85,140.73,140.81,4505.0,138.0874,138.1364,138.0187,138.0972,4505.0
2024-06-04 10:50:00,140.78,140.83,140.71,140.81,5128.0,138.0678,138.1168,137.9991,138.0972,5128.0
2024-06-04 10:55:00,140.81,140.83,140.74,140.83,6266.0,138.0972,138.1168,138.0285,138.1168,6266.0
2024-06-04 11:00:00,140.85,141.06,140.81,141.06,7103.0,138.1364,138.3424,138.0972,138.3424,7103.0
2024-06-04 11:05:00,141.04,141.24,141.04,141.16,9929.0,138.3228,138.5189,138.3228,138.4405,9929.0
2024-06-04 11:10:00,141.19,141.19,141.0,141.0,20145.0,138.4699,138.4699,138.2835,138.2835,20145.0
2024-06-04 11:15:00,141.03,141.16,141.02,141.1,8176.0,138.313,138.4405,138.3032,138.3816,8176.0
2024-06-04 11:20:00,141.1,141.16,140.93,140.96,6921.0,138.3816,138.4405,138.2149,138.2443,6921.0
2024-06-04 11:25:00,140.98,140.99,140.92,140.96,7151.0,138.2639,138.2737,138.2051,138.2443,7151.0
2024-06-04 11:30:00,140.96,140.96,140.85,140.91,9929.0,138.2443,138.2443,138.1364,138.1953,9929.0
2024-06-04 11:35:00,140.92,141.05,140.86,141.02,5794.0,138.2051,138.3326,138.1462,138.3032,5794.0
2024-06-04 11:40:00,141.02,141.04,140.84,140.86,5893.0,138.3032,138.3228,138.1266,138.1462,5893.0
2024-06-04 11:45:00,140.89,140.93,140.83,140.84,5356.0,138.1757,138.2149,138.1168,138.1266,5356.0
2024-06-04 11:50:00,140.8,140.8,140.62,140.72,14923.0,138.0874,138.0874,137.9109,138.0089,14923.0
2024-06-04 11:55:00,140.68,140.83,140.61,140.82,6503.0,137.9697,138.1168,137.901,138.107,6503.0
2024-06-04 12:00:00,140.85,140.9,140.65,140.9,4413.0,138.1364,138.1855,137.9403,138.1855,4413.0
2024-06-04 12:05:00,140.83,140.86,140.74,140.78,4160.0,138.1168,138.1462,138.0285,138.0678,4160.0
2024-06-04 12:10:00,140.78,140.81,140.72,140.8,8553.0,138.0678,138.0972,138.0089,138.0874,8553.0
2024-06-04 12:15:00,140.81,140.91,140.79,140.91,4941.0,138.0972,138.1953,138.0776,138.1953,4941.0
2024-06-04 12:20:00,140.87,140.89,140.77,140.81,6879.0,138.156,138.1757,138.058,138.0972,6879.0
2024-06-04 12:25:00,140.84,140.96,140.79,140.83,5477.0,138.1266,138.2443,138.0776,138.1168,5477.0
2024-06-04 12:30:00,140.83,140.97,140.8,140.96,4441.0,138.1168,138.2541,138.0874,138.2443,4441.0
2024-06-04 12:35:00,140.97,141.03,140.91,141.0,3988.0,138.2541,138.313,138.1953,138.2835,3988.0
2024-06-04 12:40:00,141.0,141.04,140.88,141.02,6312.0,138.2835,138.3228,138.1658,138.3032,6312.0
2024-06-04 12:45:00,141.02,141.04,140.96,141.01,2700.0,138.3032,138.3228,138.2443,138.2933,2700.0
2024-06-04 12:50:00,141.0,141.16,140.93,141.16,8957.0,138.2835,138.4405,138.2149,138.4405,8957.0
2024-06-04 12:55:00,141.16,141.24,141.12,141.19,5813.0,138.4405,138.5189,138.4012,138.4699,5813.0
2024-06-04 13:00:00,141.21,141.25,141.13,141.19,3530.0,138.4895,138.5287,138.411,138.4699,3530.0
2024-06-04 13:05:00,141.2,141.23,141.13,141.18,1700.0,138.4797,138.5091,138.411,138.4601,1700.0
2024-06-04 13:10:00,141.21,141.34,141.21,141.33,10714.0,138.4895,138.617,138.4895,138.6072,10714.0
2024-06-04 13:15:00,141.33,141.51,141.32,141.5,25471.0,138.6072,138.7837,138.5974,138.7739,25471.0
2024-06-04 13:20:00,141.51,141.59,141.37,141.37,21174.0,138.7837,138.8622,138.6464,138.6464,21174.0
2024-06-04 13:25:00,141.37,141.45,141.27,141.44,4364.0,138.6464,138.7249,138.5483,138.7151,4364.0
2024-06-04 13:30:00,141.46,141.66,141.46,141.65,27587.0,138.7347,138.9308,138.7347,138.921,27587.0
2024-06-04 13:35:00,141.61,141.67,141.46,141.48,8418.0,138.8818,138.9406,138.7347,138.7543,8418.0
2024-06-04 13:40:00,141.48,141.73,141.48,141.71,7363.0,138.7543,138.9995,138.7543,138.9799,7363.0
2024-06-04 13:45:00,141.69,141.76,141.69,141.71,3004.0,138.9602,139.0289,138.9602,138.9799,3004.0
2024-06-04 13:50:00,141.68,141.84,141.68,141.83,7681.0,138.9504,139.1074,138.9504,139.0975,7681.0
2024-06-04 13:55:00,141.84,141.94,141.8,141.83,10292.0,139.1074,139.2054,139.0681,139.0975,10292.0
2024-06-04 14:00:00,141.83,141.87,141.79,141.83,4781.0,139.0975,139.1368,139.0583,139.0975,4781.0
2024-06-04 14:05:00,141.83,141.83,141.72,141.73,7000.0,139.0975,139.0975,138.9897,138.9995,7000.0
2024-06-04 14:10:00,141.73,141.79,141.64,141.68,11595.0,138.9995,139.0583,138.9112,138.9504,11595.0
2024-06-04 14:15:00,141.68,141.89,141.68,141.78,15730.0,138.9504,139.1564,138.9504,139.0485,15730.0
2024-06-04 14:20:00,141.77,141.92,141.75,141.87,4734.0,139.0387,139.1858,139.0191,139.1368,4734.0
2024-06-04 14:25:00,141.93,141.93,141.81,141.89,10903.0,139.1956,139.1956,139.0779,139.1564,10903.0
2024-06-04 14:30:00,141.88,141.9,141.78,141.78,7042.0,139.1466,139.1662,139.0485,139.0485,7042.0
2024-06-04 14:35:00,141.78,142.05,141.77,142.05,9282.0,139.0485,139.3133,139.0387,139.3133,9282.0
2024-06-04 14:40:00,142.05,142.23,142.05,142.21,7272.0,139.3133,139.4898,139.3133,139.4702,7272.0
2024-06-04 14:45:00,142.23,142.23,142.04,142.08,17357.0,139.4898,139.4898,139.3035,139.3427,17357.0
2024-06-04 14:50:00,142.08,142.09,142.02,142.06,9025.0,139.3427,139.3525,139.2839,139.3231,9025.0
2024-06-04 14:55:00,142.07,142.11,142.01,142.05,11297.0,139.3329,139.3722,139.2741,139.3133,11297.0
2024-06-04 15:00:00,142.05,142.13,141.94,142.01,25598.0,139.3133,139.3918,139.2054,139.2741,25598.0
2024-06-04 15:05:00,142.03,142.04,141.82,141.92,6991.0,139.2937,139.3035,139.0877,139.1858,6991.0
2024-06-04 15:10:00,141.92,142.15,141.92,142.0,12717.0,139.1858,139.4114,139.1858,139.2643,12717.0
2024-06-04 15:15:00,141.99,142.07,141.93,142.04,15901.0,139.2545,139.3329,139.1956,139.3035,15901.0
2024-06-04 15:20:00,142.03,142.07,141.86,141.87,12808.0,139.2937,139.3329,139.127,139.1368,12808.0
2024-06-04 15:25:00,141.89,141.94,141.82,141.86,11278.0,139.1564,139.2054,139.0877,139.127,11278.0
2024-06-04 15:30:00,141.86,141.88,141.74,141.8,10037.0,139.127,139.1466,139.0093,139.0681,10037.0
2024-06-04 15:35:00,141.8,141.82,141.69,141.74,13271.0,139.0681,139.0877,138.9602,139.0093,13271.0
2024-06-04 15:40:00,141.74,141.85,141.69,141.69,19884.0,139.0093,139.1172,138.9602,138.9602,19884.0
2024-06-04 15:45:00,141.73,141.74,141.46,141.69,37306.0,138.9995,139.0093,138.7347,138.9602,37306.0
2024-06-04 15:50:00,141.67,141.72,141.3,141.32,47637.0,138.9406,138.9897,138.5778,138.5974,47637.0
2024-06-04 15:55:00,141.33,141.59,141.18,141.56,177476.0,138.6072,138.8622,138.4601,138.8327,177476.0
2024-06-05 09:30:00,141.6,141.69,141.01,141.53,14201.0,138.872,138.9602,138.2933,138.8033,14201.0
2024-06-05 09:35:00,141.71,141.75,141.24,141.3,11446.0,138.9799,139.0191,138.5189,138.5778,11446.0
2024-06-05 09:40:00,141.3,141.34,140.74,140.82,6879.0,138.5778,138.617,138.0285,138.107,6879.0
2024-06-05 09:45:00,140.75,140.83,140.3,140.39,11072.0,138.0384,138.1168,137.597,137.6853,11072.0
2024-06-05 09:50:00,140.47,140.49,140.23,140.48,8116.0,137.7637,137.7834,137.5284,137.7736,8116.0
2024-06-05 09:55:00,140.48,140.51,140.2,140.2,24160.0,137.7736,137.803,137.4989,137.4989,24160.0
2024-06-05 10:00:00,140.11,140.52,139.88,140.52,5765.0,137.4107,137.8128,137.1851,137.8128,5765.0
2024-06-05 10:05:00,140.52,140.52,140.05,140.05,11979.0,137.8128,137.8128,137.3518,137.3518,11979.0
2024-06-05 10:10:00,140.05,140.15,139.87,140.12,8815.0,137.3518,137.4499,137.1753,137.4205,8815.0
2024-06-05 10:15:00,140.12,140.12,139.85,139.91,3678.0,137.4205,137.4205,137.1557,137.2145,3678.0
2024-06-05 10:20:00,139.99,140.24,139.99,140.11,8798.0,137.293,137.5382,137.293,137.4107,8798.0
2024-06-05 10:25:00,140.11,140.5,140.1,140.5,14399.0,137.4107,137.7932,137.4009,137.7932,14399.0
2024-06-05 10:30:00,140.47,140.56,140.32,140.5,15606.0,137.7637,137.852,137.6166,137.7932,15606.0
2024-06-05 10:35:00,140.5,140.55,140.46,140.55,10945.0,137.7932,137.8422,137.7539,137.8422,10945.0
2024-06-05 10:40:00,140.55,140.56,140.29,140.29,7716.0,137.8422,137.852,137.5872,137.5872,7716.0
2024-06-05 10:45:00,140.35,140.36,140.22,140.25,5679.0,137.6461,137.6559,137.5186,137.548,5679.0
2024-06-05 10:50:00,140.24,140.44,140.23,140.32,15700.0,137.5382,137.7343,137.5284,137.6166,15700.0
2024-06-05 10:55:00,140.39,140.44,140.32,140.34,10489.0,137.6853,137.7343,137.6166,137.6363,10489.0
2024-06-05 11:00:00,140.37,140.45,140.3,140.33,13961.0,137.6657,137.7441,137.597,137.6264,13961.0
2024-06-05 11:05:00,140.31,140.4,140.18,140.21,17020.0,137.6068,137.6951,137.4793,137.5088,17020.0
2024-06-05 11:10:00,140.21,140.29,140.11,140.22,11073.0,137.5088,137.5872,137.4107,137.5186,11073.0
2024-06-05 11:15:00,140.22,140.38,140.22,140.33,7902.0,137.5186,137.6755,137.5186,137.6264,7902.0
2024-06-05 11:20:00,140.34,140.47,140.32,140.33,8037.0,137.6363,137.7637,137.6166,137.6264,8037.0
2024-06-05 11:25:00,140.31,140.39,140.28,140.39,6570.0,137.6068,137.6853,137.5774,137.6853,6570.0
2024-06-05 11:30:00,140.4,140.44,140.34,140.35,5528.0,137.6951,137.7343,137.6363,137.6461,5528.0
2024-06-05 11:35:00,140.37,140.48,140.36,140.46,3655.0,137.6657,137.7736,137.6559,137.7539,3655.0
2024-06-05 11:40:00,140.47,140.58,140.41,140.5,7179.0,137.7637,137.8716,137.7049,137.7932,7179.0
2024-06-05 11:45:00,140.49,140.52,140.4,140.44,5227.0,137.7834,137.8128,137.6951,137.7343,5227.0
2024-06-05 11:50:00,140.44,140.45,140.4,140.43,5819.0,137.7343,137.7441,137.6951,137.7245,5819.0
2024-06-05 11:55:00,140.43,140.63,140.4,140.6,12134.0,137.7245,137.9207,137.6951,137.8912,12134.0
2024-06-05 12:00:00,140.65,140.78,140.65,140.75,2945.0,137.9403,138.0678,137.9403,138.0384,2945.0
2024-06-05 12:05:00,140.75,140.75,140.69,140.69,2778.0,138.0384,138.0384,137.9795,137.9795,2778.0
2024-06-05 12:10:00,140.69,140.7,140.63,140.64,5449.0,137.9795,137.9893,137.9207,137.9305,5449.0
2024-06-05 12:15:00,140.63,140.68,140.61,140.67,4871.0,137.9207,137.9697,137.901,137.9599,4871.0
2024-06-05 12:20:00,140.7,140.71,140.66,140.68,2900.0,137.9893,137.9991,137.9501,137.9697,2900.0
2024-06-05 12:25:00,140.7,140.83,140.65,140.67,7679.0,137.9893,138.1168,137.9403,137.9599,7679.0
2024-06-05 12:30:00,140.67,140.72,140.57,140.57,20717.0,137.9599,138.0089,137.8618,137.8618,20717.0
2024-06-05 12:35:00,140.59,140.72,140.57,140.62,21557.0,137.8814,138.0089,137.8618,137.9109,21557.0
2024-06-05 12:40:00,140.62,140.82,140.6,140.81,9275.0,137.9109,138.107,137.8912,138.0972,9275.0
2024-06-05 12:45:00,140.78,140.81,140.66,140.7,5455.0,138.0678,138.0972,137.9501,137.9893,5455.0
2024-06-05 12:50:00,140.7,140.75,140.66,140.66,8229.0,137.9893,138.0384,137.9501,137.9501,8229.0
2024-06-05 12:55:00,140.67,140.73,140.65,140.72,6656.0,137.9599,138.0187,137.9403,138.0089,6656.0
2024-06-05 13:00:00,140.72,140.72,140.65,140.67,4920.0,138.0089,138.0089,137.9403,137.9599,4920.0
2024-06-05 13:05:00,140.65,140.66,140.35,140.35,10893.0,137.9403,137.9501,137.6461,137.6461,10893.0
2024-06-05 13:10:00,140.38,140.42,140.16,140.31,28469.0,137.6755,137.7147,137.4597,137.6068,28469.0
2024-06-05 13:15:00,140.32,140.36,140.1,140.11,12940.0,137.6166,137.6559,137.4009,137.4107,12940.0
2024-06-05 13:20:00,140.02,140.04,139.9,139.9,11150.0,137.3224,137.342,137.2047,137.2047,11150.0
2024-06-05 13:25:00,139.92,140.03,139.83,140.0,13836.0,137.2243,137.3322,137.1361,137.3028,13836.0
2024-06-05 13:30:00,140.01,140.03,139.96,140.02,7943.0,137.3126,137.3322,137.2636,137.3224,7943.0
2024-06-05 13:35:00,140.02,140.06,139.96,139.98,14089.0,137.3224,137.3616,137.2636,137.2832,14089.0
2024-06-05 13:40:00,140.01,140.09,139.94,140.09,4692.0,137.3126,137.3911,137.244,137.3911,4692.0
2024-06-05 13:45:00,140.09,140.17,140.07,140.13,6617.0,137.3911,137.4695,137.3715,137.4303,6617.0
2024-06-05 13:50:00,140.13,140.16,140.07,140.12,12111.0,137.4303,137.4597,137.3715,137.4205,12111.0
2024-06-05 13:55:00,140.11,140.14,140.07,140.11,10438.0,137.4107,137.4401,137.3715,137.4107,10438.0
2024-06-05 14:00:00,140.12,140.38,140.09,140.34,10815.0,137.4205,137.6755,137.3911,137.6363,10815.0
2024-06-05 14:05:00,140.35,140.44,140.33,140.4,10804.0,137.6461,137.7343,137.6264,137.6951,10804.0
2024-06-05 14:10:00,140.43,140.45,140.37,140.42,5783.0,137.7245,137.7441,137.6657,137.7147,5783.0
2024-06-05 14:15:00,140.42,140.5,140.38,140.43,11522.0,137.7147,137.7932,137.6755,137.7245,11522.0
2024-06-05 14:20:00,140.43,140.57,140.4,140.55,14713.0,137.7245,137.8618,137.6951,137.8422,14713.0
2024-06-05 14:25:00,140.57,140.72,140.57,140.72,4067.0,137.8618,138.0089,137.8618,138.0089,4067.0
2024-06-05 14:30:00,140.71,140.86,140.69,140.84,16733.0,137.9991,138.1462,137.9795,138.1266,16733.0
2024-06-05 14:35:00,140.84,140.85,140.7,140.73,6434.0,138.1266,138.1364,137.9893,138.0187,6434.0
2024-06-05 14:40:00,140.73,140.73,140.61,140.63,4476.0,138.0187,138.0187,137.901,137.9207,4476.0
2024-06-05 14:45:00,140.62,140.67,140.58,140.58,5369.0,137.9109,137.9599,137.8716,137.8716,5369.0
2024-06-05 14:50:00,140.57,140.63,140.55,140.62,4889.0,137.8618,137.9207,137.8422,137.9109,4889.0
2024-06-05 14:55:00,140.61,140.62,140.5,140.52,7773.0,137.901,137.9109,137.7932,137.8128,7773.0
2024-06-05 15:00:00,140.52,140.65,140.5,140.56,8773.0,137.8128,137.9403,137.7932,137.852,8773.0
2024-06-05 15:05:00,140.57,140.57,140.39,140.4,7462.0,137.8618,137.8618,137.6853,137.6951,7462.0
2024-06-05 15:10:00,140.38,140.4,140.3,140.38,13693.0,137.6755,137.6951,137.597,137.6755,13693.0
2024-06-05 15:15:00,140.38,140.39,140.3,140.36,15596.0,137.6755,137.6853,137.597,137.6559,15596.0
2024-06-05 15:20:00,140.36,140.37,140.31,140.34,8112.0,137.6559,137.6657,137.6068,137.6363,8112.0
2024-06-05 15:25:00,140.34,140.41,140.31,140.4,14324.0,137.6363,137.7049,137.6068,137.6951,14324.0
2024-06-05 15:30:00,140.4,140.43,140.34,140.42,13862.0,137.6951,137.7245,137.6363,137.7147,13862.0
2024-06-05 15:35:00,140.42,140.42,140.19,140.27,36585.0,137.7147,137.7147,137.4891,137.5676,36585.0
2024-06-05 15:40:00,140.27,140.28,140.09,140.14,22912.0,137.5676,137.5774,137.3911,137.4401,22912.0
2024-06-05 15:45:00,140.15,140.19,140.02,140.19,27570.0,137.4499,137.4891,137.3224,137.4891,27570.0
2024-06-05 15:50:00,140.17,140.38,140.1,140.31,57436.0,137.4695,137.6755,137.4009,137.6068,57436.0
2024-06-05 15:55:00,140.31,140.56,140.16,140.53,149526.0,137.6068,137.852,137.4597,137.8226,149526.0
2024-06-06 09:30:00,140.46,140.82,139.75,140.66,24204.0,137.7539,138.107,137.0576,137.9501,24204.0
2024-06-06 09:35:00,140.84,141.69,140.55,141.33,8971.0,138.1266,138.9602,137.8422,138.6072,8971.0
2024-06-06 09:40:00,141.2,141.52,141.0,141.52,6122.0,138.4797,138.7935,138.2835,138.7935,6122.0
2024-06-06 09:45:00,141.4,142.15,141.39,142.0,9506.0,138.6758,139.4114,138.666,139.2643,9506.0
2024-06-06 09:50:00,141.87,141.91,141.57,141.6,2856.0,139.1368,139.176,138.8426,138.872,2856.0
2024-06-06 09:55:00,141.65,141.74,141.64,141.74,4142.0,138.921,139.0093,138.9112,139.0093,4142.0
2024-06-06 10:00:00,141.74,141.78,141.51,141.59,13298.0,139.0093,139.0485,138.7837,138.8622,13298.0
2024-06-06 10:05:00,141.55,141.73,141.49,141.63,12336.0,138.8229,138.9995,138.7641,138.9014,12336.0
2024-06-06 10:10:00,141.61,141.65,141.3,141.46,12048.0,138.8818,138.921,138.5778,138.7347,12048.0
2024-06-06 10:15:00,141.51,141.75,141.46,141.67,51753.0,138.7837,139.0191,138.7347,138.9406,51753.0
2024-06-06 10:20:00,141.67,141.68,141.45,141.56,9553.0,138.9406,138.9504,138.7249,138.8327,9553.0
2024-06-06 10:25:00,141.51,141.51,141.25,141.25,6800.0,138.7837,138.7837,138.5287,138.5287,6800.0
2024-06-06 10:30:00,141.41,141.41,141.16,141.4,13433.0,138.6856,138.6856,138.4405,138.6758,13433.0
2024-06-06 10:35:00,141.38,141.4,141.22,141.22,3910.0,138.6562,138.6758,138.4993,138.4993,3910.0
2024-06-06 10:40:00,141.22,141.42,141.1,141.42,10755.0,138.4993,138.6954,138.3816,138.6954,10755.0
2024-06-06 10:45:00,141.43,141.54,141.41,141.47,7738.0,138.7053,138.8131,138.6856,138.7445,7738.0
2024-06-06 10:50:00,141.47,141.52,141.42,141.47,3159.0,138.7445,138.7935,138.6954,138.7445,3159.0
2024-06-06 10:55:00,141.46,141.5,141.37,141.37,4873.0,138.7347,138.7739,138.6464,138.6464,4873.0
2024-06-06 11:00:00,141.41,141.45,141.06,141.1,8283.0,138.6856,138.7249,138.3424,138.3816,8283.0
2024-06-06 11:05:00,141.09,141.15,140.94,141.13,3327.0,138.3718,138.4306,138.2247,138.411,3327.0
2024-06-06 11:10:00,141.14,141.18,141.02,141.03,2596.0,138.4208,138.4601,138.3032,138.313,2596.0
2024-06-06 11:15:00,141.06,141.16,140.88,141.15,8869.0,138.3424,138.4405,138.1658,138.4306,8869.0
2024-06-06 11:20:00,141.14,141.14,140.72,140.92,3577.0,138.4208,138.4208,138.0089,138.2051,3577.0
2024-06-06 11:25:00,140.98,141.04,140.89,141.04,4168.0,138.2639,138.3228,138.1757,138.3228,4168.0
2024-06-06 11:30:00,141.03,141.11,140.98,141.02,3847.0,138.313,138.3914,138.2639,138.3032,3847.0
2024-06-06 11:35:00,141.0,141.12,140.99,141.08,5999.0,138.2835,138.4012,138.2737,138.362,5999.0
2024-06-06 11:40:00,141.05,141.11,141.0,141.06,4849.0,138.3326,138.3914,138.2835,138.3424,4849.0
2024-06-06 11:45:00,141.09,141.18,141.07,141.17,3493.0,138.3718,138.4601,138.3522,138.4503,3493.0
2024-06-06 11:50:00,141.12,141.43,141.1,141.25,10484.0,138.4012,138.7053,138.3816,138.5287,10484.0
2024-06-06 11:55:00,141.25,141.26,141.15,141.24,4421.0,138.5287,138.5385,138.4306,138.5189,4421.0
2024-06-06 12:00:00,141.22,141.27,141.15,141.21,2739.0,138.4993,138.5483,138.4306,138.4895,2739.0
2024-06-06 12:05:00,141.18,141.2,141.15,141.19,5174.0,138.4601,138.4797,138.4306,138.4699,5174.0
2024-06-06 12:10:00,141.19,141.26,141.03,141.1,192882.0,138.4699,138.5385,138.313,138.3816,192882.0
2024-06-06 12:15:00,141.06,141.31,141.05,141.31,10869.0,138.3424,138.5876,138.3326,138.5876,10869.0
2024-06-06 12:20:00,141.31,141.46,141.27,141.43,5579.0,138.5876,138.7347,138.5483,138.7053,5579.0
2024-06-06 12:25:00,141.39,141.43,141.26,141.3,5957.0,138.666,138.7053,138.5385,138.5778,5957.0
2024-06-06 12:30:00,141.27,141.32,141.25,141.26,6239.0,138.5483,138.5974,138.5287,138.5385,6239.0
2024-06-06 12:35:00,141.26,141.49,141.21,141.43,15020.0,138.5385,138.7641,138.4895,138.7053,15020.0
2024-06-06 12:40:00,141.43,141.43,141.3,141.35,3304.0,138.7053,138.7053,138.5778,138.6268,3304.0
2024-06-06 12:45:00,141.38,141.48,141.37,141.45,2318.0,138.6562,138.7543,138.6464,138.7249,2318.0
2024-06-06 12:50:00,141.49,141.49,141.4,141.4,2451.0,138.7641,138.7641,138.6758,138.6758,2451.0
2024-06-06 12:55:00,141.4,141.42,141.31,141.37,3626.0,138.6758,138.6954,138.5876,138.6464,3626.0
2024-06-06 13:00:00,141.38,141.38,141.0,141.09,16532.0,138.6562,138.6562,138.2835,138.3718,16532.0
2024-06-06 13:05:00,141.13,141.2,141.09,141.11,1200.0,138.411,138.4797,138.3718,138.3914,1200.0
2024-06-06 13:10:00,141.16,141.18,141.0,141.01,4357.0,138.4405,138.4601,138.2835,138.2933,4357.0
2024-06-06 13:15:00,141.0,141.1,140.99,141.06,5262.0,138.2835,138.3816,138.2737,138.3424,5262.0
2024-06-06 13:20:00,140.99,141.07,140.99,141.05,1475.0,138.2737,138.3522,138.2737,138.3326,1475.0
2024-06-06 13:25:00,141.05,141.05,141.0,141.0,1976.0,138.3326,138.3326,138.2835,138.2835,1976.0
2024-06-06 13:30:00,141.02,141.03,141.0,141.03,1857.0,138.3032,138.313,138.2835,138.313,1857.0
2024-06-06 13:35:00,141.03,141.05,141.0,141.03,2618.0,138.313,138.3326,138.2835,138.313,2618.0
2024-06-06 13:40:00,140.99,141.02,140.82,140.88,5859.0,138.2737,138.3032,138.107,138.1658,5859.0
2024-06-06 13:45:00,140.9,141.07,140.88,141.0,4827.0,138.1855,138.3522,138.1658,138.2835,4827.0
2024-06-06 13:50:00,140.99,141.02,140.95,141.0,1400.0,138.2737,138.3032,138.2345,138.2835,1400.0
2024-06-06 13:55:00,140.97,140.98,140.85,140.85,4761.0,138.2541,138.2639,138.1364,138.1364,4761.0
2024-06-06 14:00:00,140.88,140.9,140.62,140.71,11315.0,138.1658,138.1855,137.9109,137.9991,11315.0
2024-06-06 14:05:00,140.6,140.66,140.47,140.53,5701.0,137.8912,137.9501,137.7637,137.8226,5701.0
2024-06-06 14:10:00,140.48,140.57,140.31,140.41,6988.0,137.7736,137.8618,137.6068,137.7049,6988.0
2024-06-06 14:15:00,140.42,140.54,140.37,140.54,2514.0,137.7147,137.8324,137.6657,137.8324,2514.0
2024-06-06 14:20:00,140.5,140.52,140.3,140.33,12902.0,137.7932,137.8128,137.597,137.6264,12902.0
2024-06-06 14:25:00,140.34,140.58,140.34,140.56,6373.0,137.6363,137.8716,137.6363,137.852,6373.0
2024-06-06 14:30:00,140.55,140.59,140.48,140.53,5278.0,137.8422,137.8814,137.7736,137.8226,5278.0
2024-06-06 14:35:00,140.53,140.59,140.52,140.55,1030.0,137.8226,137.8814,137.8128,137.8422,1030.0
2024-06-06 14:40:00,140.57,140.65,140.54,140.58,2659.0,137.8618,137.9403,137.8324,137.8716,2659.0
2024-06-06 14:45:00,140.58,140.62,140.55,140.58,3598.0,137.8716,137.9109,137.8422,137.8716,3598.0
2024-06-06 14:50:00,140.59,140.65,140.52,140.64,15804.0,137.8814,137.9403,137.8128,137.9305,15804.0
2024-06-06 14:55:00,140.7,140.84,140.7,140.81,1966.0,137.9893,138.1266,137.9893,138.0972,1966.0
2024-06-06 15:00:00,140.8,140.88,140.8,140.87,2026.0,138.0874,138.1658,138.0874,138.156,2026.0
2024-06-06 15:05:00,140.87,140.88,140.8,140.84,4472.0,138.156,138.1658,138.0874,138.1266,4472.0
2024-06-06 15:10:00,140.81,140.87,140.72,140.8,12920.0,138.0972,138.156,138.0089,138.0874,12920.0
2024-06-06 15:15:00,140.76,140.78,140.66,140.66,4415.0,138.0482,138.0678,137.9501,137.9501,4415.0
2024-06-06 15:20:00,140.65,140.65,140.56,140.58,3615.0,137.9403,137.9403,137.852,137.8716,3615.0
2024-06-06 15:25:00,140.58,140.7,140.39,140.52,14839.0,137.8716,137.9893,137.6853,137.8128,14839.0
2024-06-06 15:30:00,140.49,140.6,140.45,140.47,8002.0,137.7834,137.8912,137.7441,137.7637,8002.0
2024-06-06 15:35:00,140.45,140.57,140.4,140.53,7560.0,137.7441,137.8618,137.6951,137.8226,7560.0
2024-06-06 15:40:00,140.51,140.71,140.45,140.71,13827.0,137.803,137.9991,137.7441,137.9991,13827.0
2024-06-06 15:45:00,140.77,140.77,140.54,140.71,33675.0,138.058,138.058,137.8324,137.9991,33675.0
2024-06-06 15:50:00,140.75,140.75,140.57,140.63,28926.0,138.0384,138.0384,137.8618,137.9207,28926.0
2024-06-06 15:55:00,140.64,140.86,140.44,140.84,106665.0,137.9305,138.1462,137.7343,138.1266,106665.0
2024-06-07 09:30:00,140.29,141.21,140.29,140.89,19945.0,137.5872,138.4895,137.5872,138.1757,19945.0
2024-06-07 09:35:00,140.89,141.22,140.89,141.2,6336.0,138.1757,138.4993,138.1757,138.4797,6336.0
2024-06-07 09:40:00,141.24,141.53,141.24,141.32,11112.0,138.5189,138.8033,138.5189,138.5974,11112.0
2024-06-07 09:45:00,141.23,141.3,140.9,141.02,5324.0,138.5091,138.5778,138.1855,138.3032,5324.0
2024-06-07 09:50:00,140.94,141.0,140.63,140.63,2967.0,138.2247,138.2835,137.9207,137.9207,2967.0
2024-06-07 09:55:00,140.63,140.71,140.4,140.61,13504.0,137.9207,137.9991,137.6951,137.901,13504.0
2024-06-07 10:00:00,140.65,140.78,140.5,140.68,17027.0,137.9403,138.0678,137.7932,137.9697,17027.0
2024-06-07 10:05:00,140.73,140.73,140.55,140.63,3775.0,138.0187,138.0187,137.8422,137.9207,3775.0
2024-06-07 10:10:00,140.64,140.9,140.62,140.84,7249.0,137.9305,138.1855,137.9109,138.1266,7249.0
2024-06-07 10:15:00,140.89,141.09,140.77,141.09,7880.0,138.1757,138.3718,138.058,138.3718,7880.0
2024-06-07 10:20:00,141.1,141.3,141.08,141.21,9279.0,138.3816,138.5778,138.362,138.4895,9279.0
2024-06-07 10:25:00,141.2,141.26,141.16,141.25,4602.0,138.4797,138.5385,138.4405,138.5287,4602.0
2024-06-07 10:30:00,141.25,141.25,141.03,141.06,6770.0,138.5287,138.5287,138.313,138.3424,6770.0
2024-06-07 10:35:00,141.06,141.32,140.99,141.2,7423.0,138.3424,138.5974,138.2737,138.4797,7423.0
2024-06-07 10:40:00,141.25,141.66,141.24,141.39,20721.0,138.5287,138.9308,138.5189,138.666,20721.0
2024-06-07 10:45:00,141.41,141.42,141.15,141.25,31123.0,138.6856,138.6954,138.4306,138.5287,31123.0
2024-06-07 10:50:00,141.28,141.28,141.02,141.06,7284.0,138.5581,138.5581,138.3032,138.3424,7284.0
2024-06-07 10:55:00,141.06,141.07,140.85,140.86,8834.0,138.3424,138.3522,138.1364,138.1462,8834.0
2024-06-07 11:00:00,140.87,140.91,140.73,140.89,15857.0,138.156,138.1953,138.0187,138.1757,15857.0
2024-06-07 11:05:00,140.92,141.0,140.77,140.94,3454.0,138.2051,138.2835,138.058,138.2247,3454.0
2024-06-07 11:10:00,140.96,140.98,140.63,140.71,5384.0,138.2443,138.2639,137.9207,137.9991,5384.0
2024-06-07 11:15:00,140.65,140.75,140.65,140.67,5055.0,137.9403,138.0384,137.9403,137.9599,5055.0
2024-06-07 11:20:00,140.66,140.72,140.6,140.68,7726.0,137.9501,138.0089,137.8912,137.9697,7726.0
2024-06-07 11:25:00,140.7,140.75,140.58,140.62,7735.0,137.9893,138.0384,137.8716,137.9109,7735.0
2024-06-07 11:30:00,140.63,140.82,140.62,140.82,6121.0,137.9207,138.107,137.9109,138.107,6121.0
2024-06-07 11:35:00,140.8,140.8,140.62,140.7,3418.0,138.0874,138.0874,137.9109,137.9893,3418.0
2024-06-07 11:40:00,140.68,140.73,140.55,140.61,2131.0,137.9697,138.0187,137.8422,137.901,2131.0
2024-06-07 11:45:00,140.62,140.67,140.58,140.61,3451.0,137.9109,137.9599,137.8716,137.901,3451.0
2024-06-07 11:50:00,140.58,140.6,140.46,140.52,4985.0,137.8716,137.8912,137.7539,137.8128,4985.0
2024-06-07 11:55:00,140.52,140.76,140.51,140.63,4453.0,137.8128,138.0482,137.803,137.9207,4453.0
2024-06-07 12:00:00,140.59,140.69,140.56,140.68,2537.0,137.8814,137.9795,137.852,137.9697,2537.0
2024-06-07 12:05:00,140.71,140.71,140.59,140.66,2854.0,137.9991,137.9991,137.8814,137.9501,2854.0
2024-06-07 12:10:00,140.66,140.66,140.5,140.5,4194.0,137.9501,137.9501,137.7932,137.7932,4194.0
2024-06-07 12:15:00,140.54,140.69,140.54,140.59,3970.0,137.8324,137.9795,137.8324,137.8814,3970.0
2024-06-07 12:20:00,140.56,140.61,140.48,140.48,4814.0,137.852,137.901,137.7736,137.7736,4814.0
2024-06-07 12:25:00,140.47,140.52,140.45,140.52,3130.0,137.7637,137.8128,137.7441,137.8128,3130.0
2024-06-07 12:30:00,140.51,140.6,140.42,140.56,10458.0,137.803,137.8912,137.7147,137.852,10458.0
2024-06-07 12:35:00,140.52,140.53,140.38,140.46,5184.0,137.8128,137.8226,137.6755,137.7539,5184.0
2024-06-07 12:40:00,140.46,140.51,140.39,140.5,3964.0,137.7539,137.803,137.6853,137.7932,3964.0
2024-06-07 12:45:00,140.5,140.53,140.34,140.43,4251.0,137.7932,137.8226,137.6363,137.7245,4251.0
2024-06-07 12:50:00,140.41,140.52,140.39,140.49,4418.0,137.7049,137.8128,137.6853,137.7834,4418.0
2024-06-07 12:55:00,140.46,140.68,140.45,140.59,6337.0,137.7539,137.9697,137.7441,137.8814,6337.0
2024-06-07 13:00:00,140.68,140.71,140.52,140.53,4970.0,137.9697,137.9991,137.8128,137.8226,4970.0
2024-06-07 13:05:00,140.56,140.6,140.51,140.52,5140.0,137.852,137.8912,137.803,137.8128,5140.0
2024-06-07 13:10:00,140.52,140.61,140.48,140.51,7246.0,137.8128,137.901,137.7736,137.803,7246.0
2024-06-07 13:15:00,140.54,140.59,140.51,140.56,3208.0,137.8324,137.8814,137.803,137.852,3208.0
2024-06-07 13:20:00,140.59,140.86,140.57,140.75,6130.0,137.8814,138.1462,137.8618,138.0384,6130.0
2024-06-07 13:25:00,140.75,140.75,140.63,140.71,2924.0,138.0384,138.0384,137.9207,137.9991,2924.0
2024-06-07 13:30:00,140.65,140.71,140.64,140.64,3461.0,137.9403,137.9991,137.9305,137.9305,3461.0
2024-06-07 13:35:00,140.67,140.67,140.56,140.66,5695.0,137.9599,137.9599,137.852,137.9501,5695.0
2024-06-07 13:40:00,140.65,140.65,140.53,140.64,4403.0,137.9403,137.9403,137.8226,137.9305,4403.0
2024-06-07 13:45:00,140.66,140.66,140.6,140.63,9122.0,137.9501,137.9501,137.8912,137.9207,9122.0
2024-06-07 13:50:00,140.66,140.76,140.6,140.6,5772.0,137.9501,138.0482,137.8912,137.8912,5772.0
2024-06-07 13:55:00,140.64,140.65,140.56,140.61,3665.0,137.9305,137.9403,137.852,137.901,3665.0
2024-06-07 14:00:00,140.59,140.64,140.39,140.39,6373.0,137.8814,137.9305,137.6853,137.6853,6373.0
2024-06-07 14:05:00,140.35,140.39,140.21,140.33,6383.0,137.6461,137.6853,137.5088,137.6264,6383.0
2024-06-07 14:10:00,140.32,140.35,140.25,140.25,2633.0,137.6166,137.6461,137.548,137.548,2633.0
2024-06-07 14:15:00,140.24,140.29,140.21,140.25,2618.0,137.5382,137.5872,137.5088,137.548,2618.0
2024-06-07 14:20:00,140.24,140.33,140.24,140.29,5114.0,137.5382,137.6264,137.5382,137.5872,5114.0
2024-06-07 14:25:00,140.29,140.35,140.25,140.34,3500.0,137.5872,137.6461,137.548,137.6363,3500.0
2024-06-07 14:30:00,140.31,140.36,140.31,140.33,2602.0,137.6068,137.6559,137.6068,137.6264,2602.0
2024-06-07 14:35:00,140.31,140.36,140.26,140.29,6246.0,137.6068,137.6559,137.5578,137.5872,6246.0
2024-06-07 14:40:00,140.32,140.35,140.28,140.35,3333.0,137.6166,137.6461,137.5774,137.6461,3333.0
2024-06-07 14:45:00,140.37,140.42,140.37,140.42,2108.0,137.6657,137.7147,137.6657,137.7147,2108.0
2024-06-07 14:50:00,140.41,140.49,140.39,140.47,4892.0,137.7049,137.7834,137.6853,137.7637,4892.0
2024-06-07 14:55:00,140.47,140.48,140.39,140.44,6990.0,137.7637,137.7736,137.6853,137.7343,6990.0
2024-06-07 15:00:00,140.42,140.43,140.32,140.32,5973.0,137.7147,137.7245,137.6166,137.6166,5973.0
2024-06-07 15:05:00,140.32,140.32,140.17,140.29,5467.0,137.6166,137.6166,137.4695,137.5872,5467.0
2024-06-07 15:10:00,140.28,140.31,140.18,140.21,5367.0,137.5774,137.6068,137.4793,137.5088,5367.0
2024-06-07 15:15:00,140.19,140.24,140.14,140.14,15954.0,137.4891,137.5382,137.4401,137.4401,15954.0
2024-06-07 15:20:00,140.16,140.16,140.06,140.08,5303.0,137.4597,137.4597,137.3616,137.3813,5303.0
2024-06-07 15:25:00,140.08,140.14,140.05,140.08,13043.0,137.3813,137.4401,137.3518,137.3813,13043.0
2024-06-07 15:30:00,140.07,140.16,140.05,140.13,9352.0,137.3715,137.4597,137.3518,137.4303,9352.0
2024-06-07 15:35:00,140.13,140.14,139.92,139.95,8672.0,137.4303,137.4401,137.2243,137.2538,8672.0
2024-06-07 15:40:00,139.94,139.99,139.87,139.89,16822.0,137.244,137.293,137.1753,137.1949,16822.0
2024-06-07 15:45:00,139.86,140.02,139.8,139.97,18283.0,137.1655,137.3224,137.1067,137.2734,18283.0
2024-06-07 15:50:00,139.93,140.05,139.9,140.04,38412.0,137.2342,137.3518,137.2047,137.342,38412.0
2024-06-07 15:55:00,140.04,140.16,139.89,140.0,141149.0,137.342,137.4597,137.1949,137.3028,141149.0
2024-06-10 09:30:00,139.88,139.95,139.83,139.9,11969.0,137.1851,137.2538,137.1361,137.2047,11969.0
2024-06-10 09:35:00,139.78,140.02,139.66,139.82,3301.0,137.087,137.3224,136.9694,137.1263,3301.0
2024-06-10 09:40:00,139.81,140.09,139.8,140.01,3266.0,137.1165,137.3911,137.1067,137.3126,3266.0
2024-06-10 09:45:00,140.02,140.27,139.88,140.09,23596.0,137.3224,137.5676,137.1851,137.3911,23596.0
2024-06-10 09:50:00,140.11,140.2,140.02,140.02,3017.0,137.4107,137.4989,137.3224,137.3224,3017.0
2024-06-10 09:55:00,139.89,140.09,139.75,140.09,5913.0,137.1949,137.3911,137.0576,137.3911,5913.0
2024-06-10 10:00:00,140.14,140.18,139.47,139.49,32817.0,137.4401,137.4793,136.783,136.8026,32817.0
2024-06-10 10:05:00,139.49,139.66,139.16,139.66,16039.0,136.8026,136.9694,136.479,136.9694,16039.0
2024-06-10 10:10:00,139.55,139.55,139.25,139.25,3395.0,136.8615,136.8615,136.5673,136.5673,3395.0
2024-06-10 10:15:00,139.25,139.29,139.08,139.08,2030.0,136.5673,136.6065,136.4005,136.4005,2030.0
2024-06-10 10:20:00,139.06,139.07,138.69,138.97,5965.0,136.3809,136.3907,136.018,136.2926,5965.0
2024-06-10 10:25:00,139.05,139.05,138.85,138.88,5579.0,136.3711,136.3711,136.175,136.2044,5579.0
2024-06-10 10:30:00,138.88,138.98,138.83,138.97,12185.0,136.2044,136.3025,136.1553,136.2926,12185.0
2024-06-10 10:35:00,139.02,139.02,138.79,138.85,5528.0,136.3417,136.3417,136.1161,136.175,5528.0
2024-06-10 10:40:00,138.81,138.87,138.65,138.84,9312.0,136.1357,136.1946,135.9788,136.1651,9312.0
2024-06-10 10:45:00,138.83,138.83,138.68,138.81,5563.0,136.1553,136.1553,136.0082,136.1357,5563.0
2024-06-10 10:50:00,138.78,138.79,138.54,138.59,3977.0,136.1063,136.1161,135.8709,135.92,3977.0
2024-06-10 10:55:00,138.59,138.59,138.42,138.56,5324.0,135.92,135.92,135.7532,135.8905,5324.0
2024-06-10 11:00:00,138.56,138.63,138.47,138.52,4356.0,135.8905,135.9592,135.8023,135.8513,4356.0
2024-06-10 11:05:00,138.52,138.61,138.51,138.57,2668.0,135.8513,135.9396,135.8415,135.9004,2668.0
2024-06-10 11:10:00,138.62,138.75,138.62,138.75,12719.0,135.9494,136.0769,135.9494,136.0769,12719.0
2024-06-10 11:15:00,138.72,138.85,138.7,138.85,2500.0,136.0475,136.175,136.0278,136.175,2500.0
2024-06-10 11:20:00,138.86,138.87,138.8,138.84,3956.0,136.1848,136.1946,136.1259,136.1651,3956.0
2024-06-10 11:25:00,138.86,138.86,138.56,138.67,27000.0,136.1848,136.1848,135.8905,135.9984,27000.0
2024-06-10 11:30:00,138.67,138.8,138.65,138.67,4328.0,135.9984,136.1259,135.9788,135.9984,4328.0
2024-06-10 11:35:00,138.67,138.67,138.53,138.61,5045.0,135.9984,135.9984,135.8611,135.9396,5045.0
2024-06-10 11:40:00,138.59,138.6,138.54,138.56,5026.0,135.92,135.9298,135.8709,135.8905,5026.0
2024-06-10 11:45:00,138.58,138.68,138.56,138.64,5507.0,135.9102,136.0082,135.8905,135.969,5507.0
2024-06-10 11:50:00,138.64,138.64,138.56,138.62,5243.0,135.969,135.969,135.8905,135.9494,5243.0
2024-06-10 11:55:00,138.61,138.76,138.59,138.74,7308.0,135.9396,136.0867,135.92,136.0671,7308.0
2024-06-10 12:00:00,138.77,138.8,138.62,138.64,9996.0,136.0965,136.1259,135.9494,135.969,9996.0
2024-06-10 12:05:00,138.64,138.72,138.61,138.61,4541.0,135.969,136.0475,135.9396,135.9396,4541.0
2024-06-10 12:10:00,138.64,138.64,138.39,138.44,2522.0,135.969,135.969,135.7238,135.7729,2522.0
2024-06-10 12:15:00,138.43,138.43,138.35,138.36,1287.0,135.763,135.763,135.6846,135.6944,1287.0
2024-06-10 12:20:00,138.39,138.42,138.36,138.38,2752.0,135.7238,135.7532,135.6944,135.714,2752.0
2024-06-10 12:25:00,138.38,138.48,138.37,138.48,4479.0,135.714,135.8121,135.7042,135.8121,4479.0
2024-06-10 12:30:00,138.49,138.51,138.44,138.49,1011.0,135.8219,135.8415,135.7729,135.8219,1011.0
2024-06-10 12:35:00,138.48,138.48,138.42,138.43,3148.0,135.8121,135.8121,135.7532,135.763,3148.0
2024-06-10 12:40:00,138.47,138.58,138.47,138.5,2995.0,135.8023,135.9102,135.8023,135.8317,2995.0
2024-06-10 12:45:00,138.49,138.49,138.43,138.49,2793.0,135.8219,135.8219,135.763,135.8219,2793.0
2024-06-10 12:50:00,138.47,138.47,138.4,138.41,2286.0,135.8023,135.8023,135.7336,135.7434,2286.0
2024-06-10 12:55:00,138.41,138.51,138.35,138.51,3450.0,135.7434,135.8415,135.6846,135.8415,3450.0
2024-06-10 13:00:00,138.55,138.55,138.49,138.49,1154.0,135.8807,135.8807,135.8219,135.8219,1154.0
2024-06-10 13:05:00,138.49,138.54,138.23,138.23,8629.0,135.8219,135.8709,135.5669,135.5669,8629.0
2024-06-10 13:10:00,138.22,138.29,138.2,138.23,3195.0,135.5571,135.6257,135.5375,135.5669,3195.0
2024-06-10 13:15:00,138.21,138.25,138.13,138.13,900.0,135.5473,135.5865,135.4688,135.4688,900.0
2024-06-10 13:20:00,138.16,138.23,138.11,138.11,4027.0,135.4983,135.5669,135.4492,135.4492,4027.0
2024-06-10 13:25:00,138.12,138.19,138.12,138.12,2691.0,135.459,135.5277,135.459,135.459,2691.0
2024-06-10 13:30:00,138.15,138.2,138.15,138.19,2392.0,135.4884,135.5375,135.4884,135.5277,2392.0
2024-06-10 13:35:00,138.18,138.45,138.14,138.37,6547.0,135.5179,135.7827,135.4786,135.7042,6547.0
2024-06-10 13:40:00,138.37,138.37,138.3,138.32,1371.0,135.7042,135.7042,135.6356,135.6552,1371.0
2024-06-10 13:45:00,138.31,138.49,138.3,138.47,15694.0,135.6454,135.8219,135.6356,135.8023,15694.0
2024-06-10 13:50:00,138.44,138.45,138.39,138.42,1313.0,135.7729,135.7827,135.7238,135.7532,1313.0
2024-06-10 13:55:00,138.39,138.4,138.36,138.38,1424.0,135.7238,135.7336,135.6944,135.714,1424.0
2024-06-10 14:00:00,138.38,138.41,138.32,138.41,7050.0,135.714,135.7434,135.6552,135.7434,7050.0
2024-06-10 14:05:00,138.39,138.45,138.34,138.37,6963.0,135.7238,135.7827,135.6748,135.7042,6963.0
2024-06-10 14:10:00,138.35,138.38,138.32,138.36,6943.0,135.6846,135.714,135.6552,135.6944,6943.0
2024-06-10 14:15:00,138.36,138.57,138.35,138.56,6518.0,135.6944,135.9004,135.6846,135.8905,6518.0
2024-06-10 14:20:00,138.56,138.56,138.41,138.48,2199.0,135.8905,135.8905,135.7434,135.8121,2199.0
2024-06-10 14:25:00,138.48,138.52,138.43,138.5,6864.0,135.8121,135.8513,135.763,135.8317,6864.0
2024-06-10 14:30:00,138.5,138.55,138.48,138.55,2921.0,135.8317,135.8807,135.8121,135.8807,2921.0
2024-06-10 14:35:00,138.55,138.55,138.42,138.42,7331.0,135.8807,135.8807,135.7532,135.7532,7331.0
2024-06-10 14:40:00,138.43,138.43,138.32,138.33,2198.0,135.763,135.763,135.6552,135.665,2198.0
2024-06-10 14:45:00,138.33,138.43,138.3,138.41,6850.0,135.665,135.763,135.6356,135.7434,6850.0
2024-06-10 14:50:00,138.43,138.43,138.28,138.33,5010.0,135.763,135.763,135.6159,135.665,5010.0
2024-06-10 14:55:00,138.33,138.39,138.23,138.35,4764.0,135.665,135.7238,135.5669,135.6846,4764.0
2024-06-10 15:00:00,138.35,138.36,138.26,138.3,4425.0,135.6846,135.6944,135.5963,135.6356,4425.0
2024-06-10 15:05:00,138.3,138.34,138.2,138.2,9923.0,135.6356,135.6748,135.5375,135.5375,9923.0
2024-06-10 15:10:00,138.2,138.22,138.15,138.19,6678.0,135.5375,135.5571,135.4884,135.5277,6678.0
2024-06-10 15:15:00,138.22,138.25,138.19,138.22,6027.0,135.5571,135.5865,135.5277,135.5571,6027.0
2024-06-10 15:20:00,138.23,138.27,138.08,138.17,6822.0,135.5669,135.6061,135.4198,135.5081,6822.0
2024-06-10 15:25:00,138.17,138.25,138.12,138.2,9708.0,135.5081,135.5865,135.459,135.5375,9708.0
2024-06-10 15:30:00,138.18,138.39,138.18,138.28,8648.0,135.5179,135.7238,135.5179,135.6159,8648.0
2024-06-10 15:35:00,138.31,138.31,138.24,138.28,9416.0,135.6454,135.6454,135.5767,135.6159,9416.0
2024-06-10 15:40:00,138.28,138.3,138.02,138.07,39101.0,135.6159,135.6356,135.3609,135.41,39101.0
2024-06-10 15:45:00,138.1,138.29,138.08,138.13,42458.0,135.4394,135.6257,135.4198,135.4688,42458.0
2024-06-10 15:50:00,138.1,138.14,137.86,137.92,79187.0,135.4394,135.4786,135.204,135.2629,79187.0
2024-06-10 15:55:00,137.92,137.92,137.68,137.85,209420.0,135.2629,135.2629,135.0275,135.1942,209420.0
2024-06-11 09:30:00,137.48,138.06,137.48,137.91,28244.0,134.8314,135.4002,134.8314,135.2531,28244.0
2024-06-11 09:35:00,137.91,138.06,137.78,137.9,13773.0,135.2531,135.4002,135.1256,135.2433,13773.0
2024-06-11 09:40:00,137.9,137.9,137.41,137.64,13131.0,135.2433,135.2433,134.7627,134.9883,13131.0
2024-06-11 09:45:00,137.56,137.63,136.97,137.22,13430.0,134.9098,134.9785,134.3312,134.5764,13430.0
2024-06-11 09:50:00,137.19,137.62,137.18,137.38,14222.0,134.5469,134.9687,134.5371,134.7333,14222.0
2024-06-11 09:55:00,137.25,137.38,137.0,137.1,9855.0,134.6058,134.7333,134.3606,134.4587,9855.0
2024-06-11 10:00:00,137.12,137.3,137.12,137.13,9907.0,134.4783,134.6548,134.4783,134.4881,9907.0
2024-06-11 10:05:00,137.14,137.38,137.06,137.34,8958.0,134.4979,134.7333,134.4194,134.694,8958.0
2024-06-11 10:10:00,137.31,137.54,137.3,137.51,9240.0,134.6646,134.8902,134.6548,134.8608,9240.0
2024-06-11 10:15:00,137.47,137.47,137.29,137.34,12456.0,134.8215,134.8215,134.645,134.694,12456.0
2024-06-11 10:20:00,137.32,137.33,136.87,136.87,10546.0,134.6744,134.6842,134.2331,134.2331,10546.0
2024-06-11 10:25:00,136.98,137.16,136.92,137.13,17016.0,134.341,134.5175,134.2821,134.4881,17016.0
2024-06-11 10:30:00,137.1,137.28,137.09,137.27,13465.0,134.4587,134.6352,134.4489,134.6254,13465.0
2024-06-11 10:35:00,137.29,137.31,137.17,137.18,10699.0,134.645,134.6646,134.5273,134.5371,10699.0
2024-06-11 10:40:00,137.17,137.17,137.04,137.09,7934.0,134.5273,134.5273,134.3998,134.4489,7934.0
2024-06-11 10:45:00,137.09,137.14,136.92,136.92,12171.0,134.4489,134.4979,134.2821,134.2821,12171.0
2024-06-11 10:50:00,136.95,136.99,136.85,136.97,7886.0,134.3116,134.3508,134.2135,134.3312,7886.0
2024-06-11 10:55:00,136.97,137.1,136.96,136.97,10652.0,134.3312,134.4587,134.3214,134.3312,10652.0
2024-06-11 11:00:00,136.97,137.08,136.97,137.01,4329.0,134.3312,134.4391,134.3312,134.3704,4329.0
2024-06-11 11:05:00,136.95,137.05,136.86,137.05,3390.0,134.3116,134.4096,134.2233,134.4096,3390.0
2024-06-11 11:10:00,137.05,137.08,137.01,137.05,6341.0,134.4096,134.4391,134.3704,134.4096,6341.0
2024-06-11 11:15:00,137.06,137.19,137.05,137.14,12852.0,134.4194,134.5469,134.4096,134.4979,12852.0
2024-06-11 11:20:00,137.12,137.13,136.97,136.97,7632.0,134.4783,134.4881,134.3312,134.3312,7632.0
2024-06-11 11:25:00,137.0,137.01,136.88,136.94,4484.0,134.3606,134.3704,134.2429,134.3018,4484.0
2024-06-11 11:30:00,137.0,137.14,136.99,137.09,6886.0,134.3606,134.4979,134.3508,134.4489,6886.0
2024-06-11 11:35:00,137.1,137.1,137.0,137.02,5079.0,134.4587,134.4587,134.3606,134.3802,5079.0
2024-06-11 11:40:00,137.01,137.03,136.93,137.0,8692.0,134.3704,134.39,134.2919,134.3606,8692.0
2024-06-11 11:45:00,137.02,137.05,136.99,136.99,3503.0,134.3802,134.4096,134.3508,134.3508,3503.0
2024-06-11 11:50:00,137.0,137.02,136.89,136.91,7450.0,134.3606,134.3802,134.2527,134.2723,7450.0
2024-06-11 11:55:00,136.94,136.94,136.61,136.76,17183.0,134.3018,134.3018,133.9781,134.1252,17183.0
2024-06-11 12:00:00,136.76,136.82,136.68,136.74,7658.0,134.1252,134.1841,134.0468,134.1056,7658.0
2024-06-11 12:05:00,136.7,136.83,136.7,136.78,4847.0,134.0664,134.1939,134.0664,134.1448,4847.0
2024-06-11 12:10:00,136.82,136.85,136.79,136.84,6972.0,134.1841,134.2135,134.1546,134.2037,6972.0
2024-06-11 12:15:00,136.86,137.03,136.86,136.96,8800.0,134.2233,134.39,134.2233,134.3214,8800.0
2024-06-11 12:20:00,136.92,136.93,136.7,136.71,14529.0,134.2821,134.2919,134.0664,134.0762,14529.0
2024-06-11 12:25:00,136.75,136.81,136.71,136.71,4978.0,134.1154,134.1743,134.0762,134.0762,4978.0
2024-06-11 12:30:00,136.75,136.78,136.7,136.7,5767.0,134.1154,134.1448,134.0664,134.0664,5767.0
2024-06-11 12:35:00,136.72,136.73,136.63,136.73,4790.0,134.086,134.0958,133.9977,134.0958,4790.0
2024-06-11 12:40:00,136.74,136.81,136.68,136.81,4074.0,134.1056,134.1743,134.0468,134.1743,4074.0
2024-06-11 12:45:00,136.81,136.83,136.65,136.69,6480.0,134.1743,134.1939,134.0173,134.0566,6480.0
2024-06-11 12:50:00,136.69,136.93,136.69,136.8,22155.0,134.0566,134.2919,134.0566,134.1645,22155.0
2024-06-11 12:55:00,136.79,136.91,136.78,136.87,5066.0,134.1546,134.2723,134.1448,134.2331,5066.0
2024-06-11 13:00:00,136.87,136.88,136.8,136.82,5978.0,134.2331,134.2429,134.1645,134.1841,5978.0
2024-06-11 13:05:00,136.85,136.9,136.78,136.78,7730.0,134.2135,134.2625,134.1448,134.1448,7730.0
2024-06-11 13:10:00,136.78,136.85,136.78,136.79,4987.0,134.1448,134.2135,134.1448,134.1546,4987.0
2024-06-11 13:15:00,136.78,136.86,136.75,136.75,7708.0,134.1448,134.2233,134.1154,134.1154,7708.0
2024-06-11 13:20:00,136.75,136.81,136.75,136.75,6909.0,134.1154,134.1743,134.1154,134.1154,6909.0
2024-06-11 13:25:00,136.76,136.8,136.73,136.78,7602.0,134.1252,134.1645,134.0958,134.1448,7602.0
2024-06-11 13:30:00,136.8,137.02,136.8,136.94,4125.0,134.1645,134.3802,134.1645,134.3018,4125.0
2024-06-11 13:35:00,136.92,137.01,136.84,136.93,11341.0,134.2821,134.3704,134.2037,134.2919,11341.0
2024-06-11 13:40:00,136.89,136.95,136.89,136.89,6334.0,134.2527,134.3116,134.2527,134.2527,6334.0
2024-06-11 13:45:00,136.93,136.98,136.82,136.82,4063.0,134.2919,134.341,134.1841,134.1841,4063.0
2024-06-11 13:50:00,136.84,136.86,136.71,136.75,12107.0,134.2037,134.2233,134.0762,134.1154,12107.0
2024-06-11 13:55:00,136.77,136.87,136.75,136.84,6250.0,134.135,134.2331,134.1154,134.2037,6250.0
2024-06-11 14:00:00,136.87,136.94,136.82,136.94,8399.0,134.2331,134.3018,134.1841,134.3018,8399.0
2024-06-11 14:05:00,136.94,136.97,136.68,136.7,37007.0,134.3018,134.3312,134.0468,134.0664,37007.0
2024-06-11 14:10:00,136.75,136.91,136.71,136.86,17092.0,134.1154,134.2723,134.0762,134.2233,17092.0
2024-06-11 14:15:00,136.86,136.91,136.75,136.81,5463.0,134.2233,134.2723,134.1154,134.1743,5463.0
2024-06-11 14:20:00,136.81,136.81,136.77,136.79,4107.0,134.1743,134.1743,134.135,134.1546,4107.0
2024-06-11 14:25:00,136.79,136.82,136.69,136.78,19945.0,134.1546,134.1841,134.0566,134.1448,19945.0
2024-06-11 14:30:00,136.8,136.87,136.69,136.75,18902.0,134.1645,134.2331,134.0566,134.1154,18902.0
2024-06-11 14:35:00,136.74,136.77,136.68,136.72,5200.0,134.1056,134.135,134.0468,134.086,5200.0
2024-06-11 14:40:00,136.68,136.78,136.66,136.73,6231.0,134.0468,134.1448,134.0271,134.0958,6231.0
2024-06-11 14:45:00,136.7,136.76,136.67,136.71,7685.0,134.0664,134.1252,134.037,134.0762,7685.0
2024-06-11 14:50:00,136.72,136.92,136.72,136.9,16653.0,134.086,134.2821,134.086,134.2625,16653.0
2024-06-11 14:55:00,136.92,136.92,136.79,136.88,22072.0,134.2821,134.2821,134.1546,134.2429,22072.0
2024-06-11 15:00:00,136.9,136.97,136.84,136.93,49269.0,134.2625,134.3312,134.2037,134.2919,49269.0
2024-06-11 15:05:00,136.94,137.0,136.89,136.95,21882.0,134.3018,134.3606,134.2527,134.3116,21882.0
2024-06-11 15:10:00,136.94,136.96,136.88,136.93,11641.0,134.3018,134.3214,134.2429,134.2919,11641.0
2024-06-11 15:15:00,136.92,136.95,136.86,136.94,18469.0,134.2821,134.3116,134.2233,134.3018,18469.0
2024-06-11 15:20:00,136.94,137.05,136.91,137.01,22573.0,134.3018,134.4096,134.2723,134.3704,22573.0
2024-06-11 15:25:00,137.01,137.05,136.89,137.01,20816.0,134.3704,134.4096,134.2527,134.3704,20816.0
2024-06-11 15:30:00,136.97,137.01,136.7,136.84,38402.0,134.3312,134.3704,134.0664,134.2037,38402.0
2024-06-11 15:35:00,136.87,137.02,136.78,137.0,34190.0,134.2331,134.3802,134.1448,134.3606,34190.0
2024-06-11 15:40:00,136.97,137.01,136.87,136.91,37384.0,134.3312,134.3704,134.2331,134.2723,37384.0
2024-06-11 15:45:00,136.88,137.02,136.85,136.96,38657.0,134.2429,134.3802,134.2135,134.3214,38657.0
2024-06-11 15:50:00,136.98,137.03,136.87,137.02,72498.0,134.341,134.39,134.2331,134.3802,72498.0
2024-06-11 15:55:00,137.01,137.07,136.93,137.06,190309.0,134.3704,134.4293,134.2919,134.4194,190309.0
2024-06-12 09:30:00,137.46,137.59,136.89,137.02,14586.0,134.8117,134.9392,134.2527,134.3802,14586.0
2024-06-12 09:35:00,137.24,137.88,137.12,137.52,3879.0,134.596,135.2236,134.4783,134.8706,3879.0
2024-06-12 09:40:00,137.27,137.73,137.24,137.73,2289.0,134.6254,135.0765,134.596,135.0765,2289.0
2024-06-12 09:45:00,137.74,137.96,137.68,137.83,4079.0,135.0863,135.3021,135.0275,135.1746,4079.0
2024-06-12 09:50:00,137.83,137.84,137.44,137.59,6613.0,135.1746,135.1844,134.7921,134.9392,6613.0
2024-06-12 09:55:00,137.6,137.95,137.5,137.78,6122.0,134.949,135.2923,134.851,135.1256,6122.0
2024-06-12 10:00:00,137.78,138.25,137.77,138.16,5693.0,135.1256,135.5865,135.1158,135.4983,5693.0
2024-06-12 10:05:00,138.2,138.59,138.11,138.43,19711.0,135.5375,135.92,135.4492,135.763,19711.0
2024-06-12 10:10:00,138.38,138.38,138.09,138.2,6305.0,135.714,135.714,135.4296,135.5375,6305.0
2024-06-12 10:15:00,138.14,138.22,137.95,138.03,10983.0,135.4786,135.5571,135.2923,135.3708,10983.0
2024-06-12 10:20:00,138.0,138.03,137.77,137.78,4305.0,135.3413,135.3708,135.1158,135.1256,4305.0
2024-06-12 10:25:00,137.8,137.87,137.66,137.84,3858.0,135.1452,135.2138,135.0079,135.1844,3858.0
2024-06-12 10:30:00,137.9,138.14,137.89,138.06,5418.0,135.2433,135.4786,135.2335,135.4002,5418.0
2024-06-12 10:35:00,138.05,138.24,137.94,138.19,4446.0,135.3904,135.5767,135.2825,135.5277,4446.0
2024-06-12 10:40:00,138.19,138.24,138.09,138.12,3713.0,135.5277,135.5767,135.4296,135.459,3713.0
2024-06-12 10:45:00,138.12,138.13,137.99,138.12,6822.0,135.459,135.4688,135.3315,135.459,6822.0
2024-06-12 10:50:00,138.09,138.17,138.06,138.17,3705.0,135.4296,135.5081,135.4002,135.5081,3705.0
2024-06-12 10:55:00,138.17,138.3,138.12,138.13,4473.0,135.5081,135.6356,135.459,135.4688,4473.0
2024-06-12 11:00:00,138.07,138.09,137.89,138.04,3484.0,135.41,135.4296,135.2335,135.3806,3484.0
2024-06-12 11:05:00,137.99,138.05,137.92,137.97,4001.0,135.3315,135.3904,135.2629,135.3119,4001.0
2024-06-12 11:10:00,138.0,138.06,137.94,138.06,3967.0,135.3413,135.4002,135.2825,135.4002,3967.0
2024-06-12 11:15:00,138.07,138.25,138.0,138.09,4568.0,135.41,135.5865,135.3413,135.4296,4568.0
2024-06-12 11:20:00,138.07,138.09,137.93,137.94,8285.0,135.41,135.4296,135.2727,135.2825,8285.0
2024-06-12 11:25:00,137.96,138.01,137.92,138.0,3173.0,135.3021,135.3511,135.2629,135.3413,3173.0
2024-06-12 11:30:00,138.0,138.1,137.94,138.0,2561.0,135.3413,135.4394,135.2825,135.3413,2561.0
2024-06-12 11:35:00,138.0,138.16,138.0,138.11,3391.0,135.3413,135.4983,135.3413,135.4492,3391.0
2024-06-12 11:40:00,138.08,138.22,138.07,138.14,5128.0,135.4198,135.5571,135.41,135.4786,5128.0
2024-06-12 11:45:00,138.18,138.3,138.12,138.26,5266.0,135.5179,135.6356,135.459,135.5963,5266.0
2024-06-12 11:50:00,138.23,138.24,137.97,138.1,7530.0,135.5669,135.5767,135.3119,135.4394,7530.0
2024-06-12 11:55:00,138.12,138.22,138.11,138.17,4441.0,135.459,135.5571,135.4492,135.5081,4441.0
2024-06-12 12:00:00,138.15,138.28,138.15,138.22,7327.0,135.4884,135.6159,135.4884,135.5571,7327.0
2024-06-12 12:05:00,138.24,138.27,138.15,138.15,5501.0,135.5767,135.6061,135.4884,135.4884,5501.0
2024-06-12 12:10:00,138.14,138.17,137.96,137.97,14205.0,135.4786,135.5081,135.3021,135.3119,14205.0
2024-06-12 12:15:00,137.97,138.0,137.86,137.89,2629.0,135.3119,135.3413,135.204,135.2335,2629.0
2024-06-12 12:20:00,137.89,137.92,137.85,137.92,4854.0,135.2335,135.2629,135.1942,135.2629,4854.0
2024-06-12 12:25:00,137.89,137.99,137.89,137.98,2552.0,135.2335,135.3315,135.2335,135.3217,2552.0
2024-06-12 12:30:00,137.95,137.98,137.87,137.87,3155.0,135.2923,135.3217,135.2138,135.2138,3155.0
2024-06-12 12:35:00,137.87,137.92,137.83,137.84,6141.0,135.2138,135.2629,135.1746,135.1844,6141.0
2024-06-12 12:40:00,137.84,137.85,137.8,137.85,4151.0,135.1844,135.1942,135.1452,135.1942,4151.0
2024-06-12 12:45:00,137.83,137.86,137.79,137.79,4538.0,135.1746,135.204,135.1354,135.1354,4538.0
2024-06-12 12:50:00,137.82,137.87,137.77,137.81,4278.0,135.1648,135.2138,135.1158,135.155,4278.0
2024-06-12 12:55:00,137.8,137.87,137.8,137.81,3910.0,135.1452,135.2138,135.1452,135.155,3910.0
2024-06-12 13:00:00,137.81,137.88,137.79,137.79,3459.0,135.155,135.2236,135.1354,135.1354,3459.0
2024-06-12 13:05:00,137.81,137.94,137.81,137.94,5303.0,135.155,135.2825,135.155,135.2825,5303.0
2024-06-12 13:10:00,137.95,137.98,137.88,137.91,3855.0,135.2923,135.3217,135.2236,135.2531,3855.0
2024-06-12 13:15:00,137.88,137.93,137.86,137.87,2431.0,135.2236,135.2727,135.204,135.2138,2431.0
2024-06-12 13:20:00,137.86,137.86,137.81,137.81,1845.0,135.204,135.204,135.155,135.155,1845.0
2024-06-12 13:25:00,137.8,137.84,137.79,137.81,3873.0,135.1452,135.1844,135.1354,135.155,3873.0
2024-06-12 13:30:00,137.78,137.79,137.7,137.7,3367.0,135.1256,135.1354,135.0471,135.0471,3367.0
2024-06-12 13:35:00,137.73,137.78,137.66,137.73,5686.0,135.0765,135.1256,135.0079,135.0765,5686.0
2024-06-12 13:40:00,137.75,137.78,137.69,137.69,4114.0,135.0961,135.1256,135.0373,135.0373,4114.0
2024-06-12 13:45:00,137.68,137.7,137.6,137.6,1820.0,135.0275,135.0471,134.949,134.949,1820.0
2024-06-12 13:50:00,137.63,137.69,137.61,137.67,4798.0,134.9785,135.0373,134.9588,135.0177,4798.0
2024-06-12 13:55:00,137.67,137.72,137.61,137.62,5178.0,135.0177,135.0667,134.9588,134.9687,5178.0
2024-06-12 14:00:00,137.58,137.58,137.3,137.3,6897.0,134.9294,134.9294,134.6548,134.6548,6897.0
2024-06-12 14:05:00,137.35,137.55,137.32,137.53,3517.0,134.7039,134.9,134.6744,134.8804,3517.0
2024-06-12 14:10:00,137.56,137.68,137.48,137.66,6601.0,134.9098,135.0275,134.8314,135.0079,6601.0
2024-06-12 14:15:00,137.71,137.84,137.55,137.59,4219.0,135.0569,135.1844,134.9,134.9392,4219.0
2024-06-12 14:20:00,137.59,137.63,137.5,137.5,4366.0,134.9392,134.9785,134.851,134.851,4366.0
2024-06-12 14:25:00,137.53,137.55,137.43,137.43,5378.0,134.8804,134.9,134.7823,134.7823,5378.0
2024-06-12 14:30:00,137.41,137.53,137.4,137.48,4385.0,134.7627,134.8804,134.7529,134.8314,4385.0
2024-06-12 14:35:00,137.51,137.65,137.33,137.54,6224.0,134.8608,134.9981,134.6842,134.8902,6224.0
2024-06-12 14:40:00,137.55,137.55,137.33,137.45,3942.0,134.9,134.9,134.6842,134.8019,3942.0
2024-06-12 14:45:00,137.34,137.46,137.34,137.34,4028.0,134.694,134.8117,134.694,134.694,4028.0
2024-06-12 14:50:00,137.35,137.42,137.31,137.39,5256.0,134.7039,134.7725,134.6646,134.7431,5256.0
2024-06-12 14:55:00,137.36,137.53,137.35,137.42,5490.0,134.7137,134.8804,134.7039,134.7725,5490.0
2024-06-12 15:00:00,137.47,137.59,137.43,137.44,6618.0,134.8215,134.9392,134.7823,134.7921,6618.0
2024-06-12 15:05:00,137.43,137.6,137.39,137.48,5496.0,134.7823,134.949,134.7431,134.8314,5496.0
2024-06-12 15:10:00,137.47,137.52,137.39,137.47,5992.0,134.8215,134.8706,134.7431,134.8215,5992.0
2024-06-12 15:15:00,137.44,137.6,137.44,137.6,6837.0,134.7921,134.949,134.7921,134.949,6837.0
2024-06-12 15:20:00,137.6,137.61,137.39,137.39,8735.0,134.949,134.9588,134.7431,134.7431,8735.0
2024-06-12 15:25:00,137.31,137.4,137.22,137.35,7653.0,134.6646,134.7529,134.5764,134.7039,7653.0
2024-06-12 15:30:00,137.35,137.39,137.24,137.35,8588.0,134.7039,134.7431,134.596,134.7039,8588.0
2024-06-12 15:35:00,137.34,137.5,137.25,137.25,13841.0,134.694,134.851,134.6058,134.6058,13841.0
2024-06-12 15:40:00,137.25,137.29,137.11,137.15,11187.0,134.6058,134.645,134.4685,134.5077,11187.0
2024-06-12 15:45:00,137.15,137.31,137.1,137.29,17486.0,134.5077,134.6646,134.4587,134.645,17486.0
2024-06-12 15:50:00,137.28,137.49,137.22,137.48,42349.0,134.6352,134.8412,134.5764,134.8314,42349.0
2024-06-12 15:55:00,137.5,137.51,137.25,137.29,99491.0,134.851,134.8608,134.6058,134.645,99491.0
2024-06-13 09:30:00,136.66,137.12,136.62,137.12,15569.0,134.0271,134.4783,133.9879,134.4783,15569.0
2024-06-13 09:35:00,137.33,137.38,136.87,136.87,3532.0,134.6842,134.7333,134.2331,134.2331,3532.0
2024-06-13 09:40:00,136.96,137.08,136.83,136.87,1481.0,134.3214,134.4391,134.1939,134.2331,1481.0
2024-06-13 09:45:00,136.93,136.94,136.52,136.78,6224.0,134.2919,134.3018,133.8898,134.1448,6224.0
2024-06-13 09:50:00,136.93,136.97,136.8,136.81,7763.0,134.2919,134.3312,134.1645,134.1743,7763.0
2024-06-13 09:55:00,136.73,136.73,136.58,136.68,2762.0,134.0958,134.0958,133.9487,134.0468,2762.0
2024-06-13 10:00:00,136.72,136.95,136.54,136.85,7826.0,134.086,134.3116,133.9095,134.2135,7826.0
2024-06-13 10:05:00,136.97,137.38,136.75,137.27,5260.0,134.3312,134.7333,134.1154,134.6254,5260.0
2024-06-13 10:10:00,137.3,137.48,137.19,137.31,6524.0,134.6548,134.8314,134.5469,134.6646,6524.0
2024-06-13 10:15:00,137.38,137.51,137.31,137.44,2693.0,134.7333,134.8608,134.6646,134.7921,2693.0
2024-06-13 10:20:00,137.43,137.61,137.31,137.61,9645.0,134.7823,134.9588,134.6646,134.9588,9645.0
2024-06-13 10:25:00,137.53,137.55,137.37,137.42,3380.0,134.8804,134.9,134.7235,134.7725,3380.0
2024-06-13 10:30:00,137.43,137.5,137.35,137.4,6461.0,134.7823,134.851,134.7039,134.7529,6461.0
2024-06-13 10:35:00,137.38,137.47,137.36,137.44,3697.0,134.7333,134.8215,134.7137,134.7921,3697.0
2024-06-13 10:40:00,137.44,137.45,137.21,137.29,8293.0,134.7921,134.8019,134.5666,134.645,8293.0
2024-06-13 10:45:00,137.28,137.31,137.2,137.22,3491.0,134.6352,134.6646,134.5567,134.5764,3491.0
2024-06-13 10:50:00,137.19,137.23,137.14,137.14,6480.0,134.5469,134.5862,134.4979,134.4979,6480.0
2024-06-13 10:55:00,137.14,137.42,137.12,137.42,4676.0,134.4979,134.7725,134.4783,134.7725,4676.0
2024-06-13 11:00:00,137.39,137.48,137.34,137.37,6114.0,134.7431,134.8314,134.694,134.7235,6114.0
2024-06-13 11:05:00,137.37,137.37,137.13,137.3,6312.0,134.7235,134.7235,134.4881,134.6548,6312.0
2024-06-13 11:10:00,137.25,137.36,137.25,137.33,6140.0,134.6058,134.7137,134.6058,134.6842,6140.0
2024-06-13 11:15:00,137.33,137.42,137.29,137.42,5154.0,134.6842,134.7725,134.645,134.7725,5154.0
2024-06-13 11:20:00,137.42,137.45,137.18,137.25,20660.0,134.7725,134.8019,134.5371,134.6058,20660.0
2024-06-13 11:25:00,137.25,137.25,137.13,137.13,4763.0,134.6058,134.6058,134.4881,134.4881,4763.0
2024-06-13 11:30:00,137.1,137.13,136.99,137.0,6749.0,134.4587,134.4881,134.3508,134.3606,6749.0
2024-06-13 11:35:00,137.01,137.18,137.0,137.09,12689.0,134.3704,134.5371,134.3606,134.4489,12689.0
2024-06-13 11:40:00,137.12,137.13,136.95,137.1,4680.0,134.4783,134.4881,134.3116,134.4587,4680.0
2024-06-13 11:45:00,137.05,137.15,137.05,137.1,1830.0,134.4096,134.5077,134.4096,134.4587,1830.0
2024-06-13 11:50:00,137.11,137.13,137.07,137.07,2852.0,134.4685,134.4881,134.4293,134.4293,2852.0
2024-06-13 11:55:00,137.03,137.04,136.97,136.97,1400.0,134.39,134.3998,134.3312,134.3312,1400.0
2024-06-13 12:00:00,136.97,136.98,136.75,136.75,6062.0,134.3312,134.341,134.1154,134.1154,6062.0
2024-06-13 12:05:00,136.75,136.8,136.73,136.77,4587.0,134.1154,134.1645,134.0958,134.135,4587.0
2024-06-13 12:10:00,136.79,137.01,136.77,137.01,11318.0,134.1546,134.3704,134.135,134.3704,11318.0
2024-06-13 12:15:00,136.99,137.1,136.97,137.09,6129.0,134.3508,134.4587,134.3312,134.4489,6129.0
2024-06-13 12:20:00,137.09,137.13,136.95,137.0,6678.0,134.4489,134.4881,134.3116,134.3606,6678.0
2024-06-13 12:25:00,137.0,137.13,136.99,137.13,4230.0,134.3606,134.4881,134.3508,134.4881,4230.0
2024-06-13 12:30:00,137.12,137.24,137.11,137.24,3793.0,134.4783,134.596,134.4685,134.596,3793.0
2024-06-13 12:35:00,137.23,137.28,137.16,137.28,6146.0,134.5862,134.6352,134.5175,134.6352,6146.0
2024-06-13 12:40:00,137.3,137.35,137.27,137.34,2379.0,134.6548,134.7039,134.6254,134.694,2379.0
2024-06-13 12:45:00,137.34,137.4,137.3,137.34,4942.0,134.694,134.7529,134.6548,134.694,4942.0
2024-06-13 12:50:00,137.37,137.37,137.25,137.31,4847.0,134.7235,134.7235,134.6058,134.6646,4847.0
2024-06-13 12:55:00,137.31,137.33,137.28,137.28,2210.0,134.6646,134.6842,134.6352,134.6352,2210.0
2024-06-13 13:00:00,137.27,137.31,137.26,137.29,3936.0,134.6254,134.6646,134.6156,134.645,3936.0
2024-06-13 13:05:00,137.28,137.28,137.21,137.27,2961.0,134.6352,134.6352,134.5666,134.6254,2961.0
2024-06-13 13:10:00,137.22,137.35,137.22,137.34,3923.0,134.5764,134.7039,134.5764,134.694,3923.0
2024-06-13 13:15:00,137.34,137.36,137.27,137.27,3784.0,134.694,134.7137,134.6254,134.6254,3784.0
2024-06-13 13:20:00,137.3,137.33,137.27,137.27,2155.0,134.6548,134.6842,134.6254,134.6254,2155.0
2024-06-13 13:25:00,137.3,137.44,137.27,137.44,4569.0,134.6548,134.7921,134.6254,134.7921,4569.0
2024-06-13 13:30:00,137.43,137.44,137.36,137.36,2422.0,134.7823,134.7921,134.7137,134.7137,2422.0
2024-06-13 13:35:00,137.38,137.4,137.34,137.36,3387.0,134.7333,134.7529,134.694,134.7137,3387.0
2024-06-13 13:40:00,137.36,137.42,137.36,137.41,4831.0,134.7137,134.7725,134.7137,134.7627,4831.0
2024-06-13 13:45:00,137.41,137.42,137.35,137.37,2461.0,134.7627,134.7725,134.7039,134.7235,2461.0
2024-06-13 13:50:00,137.37,137.48,137.37,137.44,3408.0,134.7235,134.8314,134.7235,134.7921,3408.0
2024-06-13 13:55:00,137.44,137.45,137.37,137.42,5344.0,134.7921,134.8019,134.7235,134.7725,5344.0
2024-06-13 14:00:00,137.39,137.39,137.26,137.27,3439.0,134.7431,134.7431,134.6156,134.6254,3439.0
2024-06-13 14:05:00,137.27,137.42,137.26,137.4,6147.0,134.6254,134.7725,134.6156,134.7529,6147.0
2024-06-13 14:10:00,137.41,137.44,137.38,137.39,2752.0,134.7627,134.7921,134.7333,134.7431,2752.0
2024-06-13 14:15:00,137.38,137.38,137.33,137.34,3384.0,134.7333,134.7333,134.6842,134.694,3384.0
2024-06-13 14:20:00,137.37,137.41,137.36,137.38,3496.0,134.7235,134.7627,134.7137,134.7333,3496.0
2024-06-13 14:25:00,137.4,137.42,137.37,137.4,3530.0,134.7529,134.7725,134.7235,134.7529,3530.0
2024-06-13 14:30:00,137.41,137.43,137.39,137.41,3295.0,134.7627,134.7823,134.7431,134.7627,3295.0
2024-06-13 14:35:00,137.41,137.43,137.34,137.43,3938.0,134.7627,134.7823,134.694,134.7823,3938.0
2024-06-13 14:40:00,137.43,137.55,137.41,137.55,4416.0,134.7823,134.9,134.7627,134.9,4416.0
2024-06-13 14:45:00,137.55,137.57,137.54,137.56,2233.0,134.9,134.9196,134.8902,134.9098,2233.0
2024-06-13 14:50:00,137.54,137.55,137.51,137.53,3326.0,134.8902,134.9,134.8608,134.8804,3326.0
2024-06-13 14:55:00,137.53,137.56,137.51,137.53,4952.0,134.8804,134.9098,134.8608,134.8804,4952.0
2024-06-13 15:00:00,137.51,137.64,137.51,137.64,7626.0,134.8608,134.9883,134.8608,134.9883,7626.0
2024-06-13 15:05:00,137.67,137.7,137.65,137.69,3497.0,135.0177,135.0471,134.9981,135.0373,3497.0
2024-06-13 15:10:00,137.68,137.69,137.64,137.65,2747.0,135.0275,135.0373,134.9883,134.9981,2747.0
2024-06-13 15:15:00,137.64,137.69,137.58,137.69,7237.0,134.9883,135.0373,134.9294,135.0373,7237.0
2024-06-13 15:20:00,137.71,137.78,137.7,137.7,6374.0,135.0569,135.1256,135.0471,135.0471,6374.0
2024-06-13 15:25:00,137.72,137.72,137.62,137.65,3062.0,135.0667,135.0667,134.9687,134.9981,3062.0
2024-06-13 15:30:00,137.64,137.64,137.55,137.58,5271.0,134.9883,134.9883,134.9,134.9294,5271.0
2024-06-13 15:35:00,137.58,137.68,137.55,137.68,9763.0,134.9294,135.0275,134.9,135.0275,9763.0
2024-06-13 15:40:00,137.68,137.72,137.6,137.62,14975.0,135.0275,135.0667,134.949,134.9687,14975.0
2024-06-13 15:45:00,137.63,137.89,137.63,137.89,25408.0,134.9785,135.2335,134.9785,135.2335,25408.0
2024-06-13 15:50:00,137.86,138.02,137.84,137.89,55734.0,135.204,135.3609,135.1844,135.2335,55734.0
2024-06-13 15:55:00,137.87,138.1,137.74,138.01,143735.0,135.2138,135.4394,135.0863,135.3511,143735.0
2024-06-14 09:30:00,137.38,137.86,137.38,137.59,10554.0,134.7333,135.204,134.7333,134.9392,10554.0
2024-06-14 09:35:00,137.67,137.88,137.56,137.78,2437.0,135.0177,135.2236,134.9098,135.1256,2437.0
2024-06-14 09:40:00,137.75,137.87,137.61,137.61,6560.0,135.0961,135.2138,134.9588,134.9588,6560.0
2024-06-14 09:45:00,137.53,137.53,137.19,137.19,3258.0,134.8804,134.8804,134.5469,134.5469,3258.0
2024-06-14 09:50:00,137.13,137.19,136.82,136.86,2347.0,134.4881,134.5469,134.1841,134.2233,2347.0
2024-06-14 09:55:00,136.96,136.98,136.7,136.71,2630.0,134.3214,134.341,134.0664,134.0762,2630.0
2024-06-14 10:00:00,136.66,136.66,136.47,136.48,5530.0,134.0271,134.0271,133.8408,133.8506,5530.0
2024-06-14 10:05:00,136.42,136.66,136.38,136.66,10794.0,133.7918,134.0271,133.7525,134.0271,10794.0
2024-06-14 10:10:00,136.68,136.94,136.57,136.64,24923.0,134.0468,134.3018,133.9389,134.0075,24923.0
2024-06-14 10:15:00,136.63,136.69,136.46,136.51,2939.0,133.9977,134.0566,133.831,133.88,2939.0
2024-06-14 10:20:00,136.46,136.62,136.45,136.62,5043.0,133.831,133.9879,133.8212,133.9879,5043.0
2024-06-14 10:25:00,136.58,136.66,136.48,136.48,4108.0,133.9487,134.0271,133.8506,133.8506,4108.0
2024-06-14 10:30:00,136.45,136.5,136.39,136.45,10548.0,133.8212,133.8702,133.7624,133.8212,10548.0
2024-06-14 10:35:00,136.45,136.47,136.23,136.28,8313.0,133.8212,133.8408,133.6054,133.6545,8313.0
2024-06-14 10:40:00,136.23,136.27,136.17,136.24,2873.0,133.6054,133.6447,133.5466,133.6152,2873.0
2024-06-14 10:45:00,136.21,136.24,136.05,136.07,2150.0,133.5858,133.6152,133.4289,133.4485,2150.0
2024-06-14 10:50:00,136.08,136.13,136.05,136.1,4090.0,133.4583,133.5074,133.4289,133.4779,4090.0
2024-06-14 10:55:00,136.06,136.18,136.03,136.09,5372.0,133.4387,133.5564,133.4093,133.4681,5372.0
2024-06-14 11:00:00,136.04,136.14,136.04,136.09,1459.0,133.4191,133.5172,133.4191,133.4681,1459.0
2024-06-14 11:05:00,136.09,136.2,136.05,136.17,3810.0,133.4681,133.576,133.4289,133.5466,3810.0
2024-06-14 11:10:00,136.18,136.53,136.11,136.5,13425.0,133.5564,133.8997,133.4877,133.8702,13425.0
2024-06-14 11:15:00,136.54,136.75,136.47,136.69,11655.0,133.9095,134.1154,133.8408,134.0566,11655.0
2024-06-14 11:20:00,136.79,136.8,136.64,136.68,10337.0,134.1546,134.1645,134.0075,134.0468,10337.0
2024-06-14 11:25:00,136.59,136.59,136.41,136.55,2292.0,133.9585,133.9585,133.782,133.9193,2292.0
2024-06-14 11:30:00,136.59,136.65,136.57,136.61,3086.0,133.9585,134.0173,133.9389,133.9781,3086.0
2024-06-14 11:35:00,136.63,136.79,136.63,136.79,8739.0,133.9977,134.1546,133.9977,134.1546,8739.0
2024-06-14 11:40:00,136.74,136.78,136.68,136.68,2458.0,134.1056,134.1448,134.0468,134.0468,2458.0
2024-06-14 11:45:00,136.67,136.67,136.51,136.63,3186.0,134.037,134.037,133.88,133.9977,3186.0
2024-06-14 11:50:00,136.64,136.68,136.61,136.63,3176.0,134.0075,134.0468,133.9781,133.9977,3176.0
2024-06-14 11:55:00,136.64,136.72,136.63,136.68,2307.0,134.0075,134.086,133.9977,134.0468,2307.0
2024-06-14 12:00:00,136.67,136.67,136.38,136.45,3420.0,134.037,134.037,133.7525,133.8212,3420.0
2024-06-14 12:05:00,136.49,136.54,136.46,136.54,2648.0,133.8604,133.9095,133.831,133.9095,2648.0
2024-06-14 12:10:00,136.51,136.54,136.5,136.52,1642.0,133.88,133.9095,133.8702,133.8898,1642.0
2024-06-14 12:15:00,136.51,136.69,136.51,136.69,6585.0,133.88,134.0566,133.88,134.0566,6585.0
2024-06-14 12:20:00,136.7,136.91,136.7,136.9,5905.0,134.0664,134.2723,134.0664,134.2625,5905.0
2024-06-14 12:25:00,136.9,136.9,136.75,136.9,8432.0,134.2625,134.2625,134.1154,134.2625,8432.0
2024-06-14 12:30:00,136.91,136.95,136.87,136.91,3546.0,134.2723,134.3116,134.2331,134.2723,3546.0
2024-06-14 12:35:00,136.91,137.13,136.9,137.13,4762.0,134.2723,134.4881,134.2625,134.4881,4762.0
2024-06-14 12:40:00,137.11,137.22,137.09,137.18,6454.0,134.4685,134.5764,134.4489,134.5371,6454.0
2024-06-14 12:45:00,137.16,137.19,137.05,137.05,1945.0,134.5175,134.5469,134.4096,134.4096,1945.0
2024-06-14 12:50:00,137.09,137.15,137.06,137.07,2703.0,134.4489,134.5077,134.4194,134.4293,2703.0
2024-06-14 12:55:00,137.05,137.11,137.04,137.11,3144.0,134.4096,134.4685,134.3998,134.4685,3144.0
2024-06-14 13:00:00,137.1,137.22,137.1,137.22,4227.0,134.4587,134.5764,134.4587,134.5764,4227.0
2024-06-14 13:05:00,137.23,137.32,137.22,137.28,4331.0,134.5862,134.6744,134.5764,134.6352,4331.0
2024-06-14 13:10:00,137.26,137.29,137.2,137.26,3544.0,134.6156,134.645,134.5567,134.6156,3544.0
2024-06-14 13:15:00,137.25,137.25,137.02,137.02,5980.0,134.6058,134.6058,134.3802,134.3802,5980.0
2024-06-14 13:20:00,137.05,137.12,137.04,137.06,8055.0,134.4096,134.4783,134.3998,134.4194,8055.0
2024-06-14 13:25:00,137.06,137.07,137.0,137.03,3463.0,134.4194,134.4293,134.3606,134.39,3463.0
2024-06-14 13:30:00,137.03,137.03,136.98,137.01,1913.0,134.39,134.39,134.341,134.3704,1913.0
2024-06-14 13:35:00,136.99,137.01,136.95,136.97,3977.0,134.3508,134.3704,134.3116,134.3312,3977.0
2024-06-14 13:40:00,136.95,137.04,136.93,136.94,6090.0,134.3116,134.3998,134.2919,134.3018,6090.0
2024-06-14 13:45:00,136.91,136.92,136.82,136.82,3034.0,134.2723,134.2821,134.1841,134.1841,3034.0
2024-06-14 13:50:00,136.84,136.89,136.81,136.89,3102.0,134.2037,134.2527,134.1743,134.2527,3102.0
2024-06-14 13:55:00,136.9,136.95,136.85,136.85,3912.0,134.2625,134.3116,134.2135,134.2135,3912.0
2024-06-14 14:00:00,136.88,136.92,136.84,136.9,5399.0,134.2429,134.2821,134.2037,134.2625,5399.0
2024-06-14 14:05:00,136.87,136.88,136.65,136.66,5343.0,134.2331,134.2429,134.0173,134.0271,5343.0
2024-06-14 14:10:00,136.65,136.7,136.62,136.66,6959.0,134.0173,134.0664,133.9879,134.0271,6959.0
2024-06-14 14:15:00,136.68,136.71,136.64,136.69,5783.0,134.0468,134.0762,134.0075,134.0566,5783.0
2024-06-14 14:20:00,136.69,136.83,136.69,136.81,3311.0,134.0566,134.1939,134.0566,134.1743,3311.0
2024-06-14 14:25:00,136.84,136.85,136.75,136.75,4184.0,134.2037,134.2135,134.1154,134.1154,4184.0
2024-06-14 14:30:00,136.77,136.85,136.76,136.83,2674.0,134.135,134.2135,134.1252,134.1939,2674.0
2024-06-14 14:35:00,136.81,136.81,136.57,136.57,4989.0,134.1743,134.1743,133.9389,133.9389,4989.0
2024-06-14 14:40:00,136.57,136.58,136.51,136.54,9452.0,133.9389,133.9487,133.88,133.9095,9452.0
2024-06-14 14:45:00,136.54,136.58,136.43,136.43,6229.0,133.9095,133.9487,133.8016,133.8016,6229.0
2024-06-14 14:50:00,136.43,136.62,136.41,136.62,6165.0,133.8016,133.9879,133.782,133.9879,6165.0
2024-06-14 14:55:00,136.58,136.58,136.5,136.53,3905.0,133.9487,133.9487,133.8702,133.8997,3905.0
2024-06-14 15:00:00,136.46,136.54,136.46,136.53,2956.0,133.831,133.9095,133.831,133.8997,2956.0
2024-06-14 15:05:00,136.54,136.67,136.54,136.65,11889.0,133.9095,134.037,133.9095,134.0173,11889.0
2024-06-14 15:10:00,136.65,136.65,136.54,136.65,11108.0,134.0173,134.0173,133.9095,134.0173,11108.0
2024-06-14 15:15:00,136.62,136.69,136.59,136.66,9394.0,133.9879,134.0566,133.9585,134.0271,9394.0
2024-06-14 15:20:00,136.65,136.65,136.57,136.63,8464.0,134.0173,134.0173,133.9389,133.9977,8464.0
2024-06-14 15:25:00,136.63,136.74,136.62,136.74,9974.0,133.9977,134.1056,133.9879,134.1056,9974.0
2024-06-14 15:30:00,136.73,136.73,136.58,136.65,15903.0,134.0958,134.0958,133.9487,134.0173,15903.0
2024-06-14 15:35:00,136.68,136.81,136.68,136.8,6316.0,134.0468,134.1743,134.0468,134.1645,6316.0
2024-06-14 15:40:00,136.78,136.81,136.64,136.64,17887.0,134.1448,134.1743,134.0075,134.0075,17887.0
2024-06-14 15:45:00,136.66,136.86,136.65,136.73,25522.0,134.0271,134.2233,134.0173,134.0958,25522.0
2024-06-14 15:50:00,136.74,136.83,136.64,136.78,34070.0,134.1056,134.1939,134.0075,134.1448,34070.0
2024-06-14 15:55:00,136.78,136.87,136.7,136.83,132282.0,134.1448,134.2331,134.0664,134.1939,132282.0
2024-06-17 09:30:00,136.43,136.89,136.02,136.86,17682.0,133.8016,134.2527,133.3995,134.2233,17682.0
2024-06-17 09:35:00,137.0,137.11,136.74,137.07,1931.0,134.3606,134.4685,134.1056,134.4293,1931.0
2024-06-17 09:40:00,137.05,137.39,137.05,137.16,7232.0,134.4096,134.7431,134.4096,134.5175,7232.0
2024-06-17 09:45:00,137.25,137.4,137.14,137.4,3115.0,134.6058,134.7529,134.4979,134.7529,3115.0
2024-06-17 09:50:00,137.4,137.69,137.4,137.62,4899.0,134.7529,135.0373,134.7529,134.9687,4899.0
2024-06-17 09:55:00,137.62,137.79,137.61,137.67,5356.0,134.9687,135.1354,134.9588,135.0177,5356.0
2024-06-17 10:00:00,137.56,137.75,137.48,137.69,6631.0,134.9098,135.0961,134.8314,135.0373,6631.0
2024-06-17 10:05:00,137.75,138.08,137.75,138.08,4421.0,135.0961,135.4198,135.0961,135.4198,4421.0
2024-06-17 10:10:00,138.0,138.24,137.93,137.98,10333.0,135.3413,135.5767,135.2727,135.3217,10333.0
2024-06-17 10:15:00,137.97,138.03,137.9,137.94,2017.0,135.3119,135.3708,135.2433,135.2825,2017.0
2024-06-17 10:20:00,137.9,137.93,137.74,137.8,7347.0,135.2433,135.2727,135.0863,135.1452,7347.0
2024-06-17 10:25:00,137.79,137.81,137.48,137.48,5728.0,135.1354,135.155,134.8314,134.8314,5728.0
2024-06-17 10:30:00,137.51,137.51,137.08,137.08,3270.0,134.8608,134.8608,134.4391,134.4391,3270.0
2024-06-17 10:35:00,137.19,137.34,137.17,137.25,5499.0,134.5469,134.694,134.5273,134.6058,5499.0
2024-06-17 10:40:00,137.26,137.52,137.26,137.47,4233.0,134.6156,134.8706,134.6156,134.8215,4233.0
2024-06-17 10:45:00,137.47,137.59,137.36,137.59,3578.0,134.8215,134.9392,134.7137,134.9392,3578.0
2024-06-17 10:50:00,137.54,137.55,137.44,137.49,4596.0,134.8902,134.9,134.7921,134.8412,4596.0
2024-06-17 10:55:00,137.45,137.45,137.22,137.22,3701.0,134.8019,134.8019,134.5764,134.5764,3701.0
2024-06-17 11:00:00,137.3,137.53,137.18,137.52,6492.0,134.6548,134.8804,134.5371,134.8706,6492.0
2024-06-17 11:05:00,137.49,137.53,137.35,137.41,3117.0,134.8412,134.8804,134.7039,134.7627,3117.0
2024-06-17 11:10:00,137.4,137.5,137.35,137.43,4923.0,134.7529,134.851,134.7039,134.7823,4923.0
2024-06-17 11:15:00,137.39,137.51,137.28,137.51,6889.0,134.7431,134.8608,134.6352,134.8608,6889.0
2024-06-17 11:20:00,137.53,137.65,137.53,137.62,3790.0,134.8804,134.9981,134.8804,134.9687,3790.0
2024-06-17 11:25:00,137.59,137.66,137.43,137.43,9964.0,134.9392,135.0079,134.7823,134.7823,9964.0
2024-06-17 11:30:00,137.47,137.53,137.41,137.44,16955.0,134.8215,134.8804,134.7627,134.7921,16955.0
2024-06-17 11:35:00,137.44,137.74,137.37,137.7,25352.0,134.7921,135.0863,134.7235,135.0471,25352.0
2024-06-17 11:40:00,137.67,137.67,137.43,137.43,4452.0,135.0177,135.0177,134.7823,134.7823,4452.0
2024-06-17 11:45:00,137.42,137.51,137.27,137.3,2267.0,134.7725,134.8608,134.6254,134.6548,2267.0
2024-06-17 11:50:00,137.29,137.31,137.14,137.22,3540.0,134.645,134.6646,134.4979,134.5764,3540.0
2024-06-17 11:55:00,137.17,137.22,137.17,137.17,2703.0,134.5273,134.5764,134.5273,134.5273,2703.0
2024-06-17 12:00:00,137.19,137.32,137.16,137.26,2853.0,134.5469,134.6744,134.5175,134.6156,2853.0
2024-06-17 12:05:00,137.25,137.28,137.2,137.25,4040.0,134.6058,134.6352,134.5567,134.6058,4040.0
2024-06-17 12:10:00,137.26,137.39,137.26,137.34,3642.0,134.6156,134.7431,134.6156,134.694,3642.0
2024-06-17 12:15:00,137.33,137.34,137.25,137.28,4240.0,134.6842,134.694,134.6058,134.6352,4240.0
2024-06-17 12:20:00,137.27,137.29,137.19,137.27,4440.0,134.6254,134.645,134.5469,134.6254,4440.0
2024-06-17 12:25:00,137.24,137.34,137.24,137.29,3509.0,134.596,134.694,134.596,134.645,3509.0
2024-06-17 12:30:00,137.26,137.26,137.15,137.17,5292.0,134.6156,134.6156,134.5077,134.5273,5292.0
2024-06-17 12:35:00,137.11,137.15,137.06,137.06,3050.0,134.4685,134.5077,134.4194,134.4194,3050.0
2024-06-17 12:40:00,137.04,137.13,137.04,137.04,5202.0,134.3998,134.4881,134.3998,134.3998,5202.0
2024-06-17 12:45:00,137.04,137.18,137.03,137.12,3795.0,134.3998,134.5371,134.39,134.4783,3795.0
2024-06-17 12:50:00,137.1,137.15,137.09,137.13,2633.0,134.4587,134.5077,134.4489,134.4881,2633.0
2024-06-17 12:55:00,137.09,137.12,137.04,137.12,2395.0,134.4489,134.4783,134.3998,134.4783,2395.0
2024-06-17 13:00:00,137.07,137.14,137.0,137.1,2851.0,134.4293,134.4979,134.3606,134.4587,2851.0
2024-06-17 13:05:00,137.12,137.17,137.06,137.06,2849.0,134.4783,134.5273,134.4194,134.4194,2849.0
2024-06-17 13:10:00,137.06,137.07,136.98,137.0,5316.0,134.4194,134.4293,134.341,134.3606,5316.0
2024-06-17 13:15:00,137.0,137.1,137.0,137.1,5321.0,134.3606,134.4587,134.3606,134.4587,5321.0
2024-06-17 13:20:00,137.12,137.16,137.0,137.14,4791.0,134.4783,134.5175,134.3606,134.4979,4791.0
2024-06-17 13:25:00,137.14,137.2,137.11,137.16,3484.0,134.4979,134.5567,134.4685,134.5175,3484.0
2024-06-17 13:30:00,137.19,137.33,137.19,137.25,2437.0,134.5469,134.6842,134.5469,134.6058,2437.0
2024-06-17 13:35:00,137.25,137.3,137.25,137.28,2255.0,134.6058,134.6548,134.6058,134.6352,2255.0
2024-06-17 13:40:00,137.28,137.28,137.2,137.22,4219.0,134.6352,134.6352,134.5567,134.5764,4219.0
2024-06-17 13:45:00,137.23,137.25,137.15,137.16,4319.0,134.5862,134.6058,134.5077,134.5175,4319.0
2024-06-17 13:50:00,137.16,137.23,137.14,137.15,4482.0,134.5175,134.5862,134.4979,134.5077,4482.0
2024-06-17 13:55:00,137.19,137.21,137.08,137.12,4982.0,134.5469,134.5666,134.4391,134.4783,4982.0
2024-06-17 14:00:00,137.12,137.2,137.05,137.2,3385.0,134.4783,134.5567,134.4096,134.5567,3385.0
2024-06-17 14:05:00,137.21,137.35,137.21,137.35,3129.0,134.5666,134.7039,134.5666,134.7039,3129.0
2024-06-17 14:10:00,137.38,137.41,137.32,137.4,6153.0,134.7333,134.7627,134.6744,134.7529,6153.0
2024-06-17 14:15:00,137.4,137.41,137.33,137.39,4204.0,134.7529,134.7627,134.6842,134.7431,4204.0
2024-06-17 14:20:00,137.39,137.42,137.25,137.31,8771.0,134.7431,134.7725,134.6058,134.6646,8771.0
2024-06-17 14:25:00,137.29,137.38,137.25,137.34,5440.0,134.645,134.7333,134.6058,134.694,5440.0
2024-06-17 14:30:00,137.33,137.35,137.29,137.33,4403.0,134.6842,134.7039,134.645,134.6842,4403.0
2024-06-17 14:35:00,137.33,137.33,137.25,137.27,4753.0,134.6842,134.6842,134.6058,134.6254,4753.0
2024-06-17 14:40:00,137.25,137.27,137.22,137.23,6419.0,134.6058,134.6254,134.5764,134.5862,6419.0
2024-06-17 14:45:00,137.23,137.3,137.2,137.3,5771.0,134.5862,134.6548,134.5567,134.6548,5771.0
2024-06-17 14:50:00,137.3,137.3,137.24,137.25,2132.0,134.6548,134.6548,134.596,134.6058,2132.0
2024-06-17 14:55:00,137.23,137.24,137.08,137.08,6801.0,134.5862,134.596,134.4391,134.4391,6801.0
2024-06-17 15:00:00,137.08,137.09,136.97,136.97,5695.0,134.4391,134.4489,134.3312,134.3312,5695.0
2024-06-17 15:05:00,136.95,136.97,136.91,136.94,4034.0,134.3116,134.3312,134.2723,134.3018,4034.0
2024-06-17 15:10:00,136.92,136.98,136.91,136.93,7025.0,134.2821,134.341,134.2723,134.2919,7025.0
2024-06-17 15:15:00,136.93,136.97,136.91,136.96,4319.0,134.2919,134.3312,134.2723,134.3214,4319.0
2024-06-17 15:20:00,136.96,137.06,136.92,136.93,33268.0,134.3214,134.4194,134.2821,134.2919,33268.0
2024-06-17 15:25:00,136.94,137.01,136.88,136.98,6855.0,134.3018,134.3704,134.2429,134.341,6855.0
2024-06-17 15:30:00,136.99,137.11,136.99,137.03,10346.0,134.3508,134.4685,134.3508,134.39,10346.0
2024-06-17 15:35:00,137.01,137.21,137.01,137.21,24846.0,134.3704,134.5666,134.3704,134.5666,24846.0
2024-06-17 15:40:00,137.23,137.35,137.21,137.27,11822.0,134.5862,134.7039,134.5666,134.6254,11822.0
2024-06-17 15:45:00,137.28,137.28,137.1,137.17,22408.0,134.6352,134.6352,134.4587,134.5273,22408.0
2024-06-17 15:50:00,137.15,137.18,136.93,137.0,30755.0,134.5077,134.5371,134.2919,134.3606,30755.0
2024-06-17 15:55:00,137.02,137.06,136.81,136.95,105738.0,134.3802,134.4194,134.1743,134.3116,105738.0
2024-06-18 09:30:00,137.32,137.5,136.93,137.06,21700.0,134.6744,134.851,134.2919,134.4194,21700.0
2024-06-18 09:35:00,137.19,137.26,136.86,136.92,10466.0,134.5469,134.6156,134.2233,134.2821,10466.0
2024-06-18 09:40:00,136.93,137.07,136.67,136.79,14554.0,134.2919,134.4293,134.037,134.1546,14554.0
2024-06-18 09:45:00,136.78,136.79,136.33,136.66,9449.0,134.1448,134.1546,133.7035,134.0271,9449.0
2024-06-18 09:50:00,136.67,136.79,136.59,136.64,6504.0,134.037,134.1546,133.9585,134.0075,6504.0
2024-06-18 09:55:00,136.72,136.72,136.16,136.19,7081.0,134.086,134.086,133.5368,133.5662,7081.0
2024-06-18 10:00:00,136.1,136.61,136.1,136.55,4501.0,133.4779,133.9781,133.4779,133.9193,4501.0
2024-06-18 10:05:00,136.55,136.55,136.07,136.07,11859.0,133.9193,133.9193,133.4485,133.4485,11859.0
2024-06-18 10:10:00,136.06,136.11,135.84,135.88,18123.0,133.4387,133.4877,133.2229,133.2622,18123.0
2024-06-18 10:15:00,135.84,136.06,135.83,136.04,16141.0,133.2229,133.4387,133.2131,133.4191,16141.0
2024-06-18 10:20:00,136.04,136.23,135.98,136.02,21065.0,133.4191,133.6054,133.3602,133.3995,21065.0
2024-06-18 10:25:00,136.01,136.04,135.93,135.93,4011.0,133.3897,133.4191,133.3112,133.3112,4011.0
2024-06-18 10:30:00,135.91,135.91,135.67,135.7,8559.0,133.2916,133.2916,133.0562,133.0856,8559.0
2024-06-18 10:35:00,135.65,135.7,135.43,135.52,16259.0,133.0366,133.0856,132.8208,132.9091,16259.0
2024-06-18 10:40:00,135.51,135.59,135.37,135.59,9195.0,132.8993,132.9778,132.762,132.9778,9195.0
2024-06-18 10:45:00,135.61,135.65,135.45,135.48,4542.0,132.9974,133.0366,132.8405,132.8699,4542.0
2024-06-18 10:50:00,135.52,135.53,135.28,135.41,6319.0,132.9091,132.9189,132.6737,132.8012,6319.0
2024-06-18 10:55:00,135.41,135.46,135.32,135.34,6388.0,132.8012,132.8503,132.713,132.7326,6388.0
2024-06-18 11:00:00,135.37,135.38,135.27,135.38,5322.0,132.762,132.7718,132.6639,132.7718,5322.0
2024-06-18 11:05:00,135.32,135.64,135.31,135.59,5524.0,132.713,133.0268,132.7032,132.9778,5524.0
2024-06-18 11:10:00,135.56,135.59,135.43,135.48,7827.0,132.9483,132.9778,132.8208,132.8699,7827.0
2024-06-18 11:15:00,135.47,135.72,135.47,135.5,7589.0,132.8601,133.1053,132.8601,132.8895,7589.0
2024-06-18 11:20:00,135.5,135.54,135.18,135.22,7974.0,132.8895,132.9287,132.5757,132.6149,7974.0
2024-06-18 11:25:00,135.19,135.22,135.12,135.18,4629.0,132.5855,132.6149,132.5168,132.5757,4629.0
2024-06-18 11:30:00,135.22,135.26,135.0,135.07,12599.0,132.6149,132.6541,132.3991,132.4678,12599.0
2024-06-18 11:35:00,135.06,135.19,135.0,135.15,11171.0,132.458,132.5855,132.3991,132.5462,11171.0
2024-06-18 11:40:00,135.18,135.31,135.12,135.31,3463.0,132.5757,132.7032,132.5168,132.7032,3463.0
2024-06-18 11:45:00,135.33,135.33,135.03,135.03,6379.0,132.7228,132.7228,132.4286,132.4286,6379.0
2024-06-18 11:50:00,135.06,135.09,135.0,135.04,5859.0,132.458,132.4874,132.3991,132.4384,5859.0
2024-06-18 11:55:00,135.04,135.05,134.86,134.92,5613.0,132.4384,132.4482,132.2618,132.3207,5613.0
2024-06-18 12:00:00,134.96,135.25,134.96,135.2,5816.0,132.3599,132.6443,132.3599,132.5953,5816.0
2024-06-18 12:05:00,135.19,135.22,135.13,135.18,3262.0,132.5855,132.6149,132.5266,132.5757,3262.0
2024-06-18 12:10:00,135.21,135.25,135.08,135.25,5673.0,132.6051,132.6443,132.4776,132.6443,5673.0
2024-06-18 12:15:00,135.25,135.32,135.21,135.21,9905.0,132.6443,132.713,132.6051,132.6051,9905.0
2024-06-18 12:20:00,135.25,135.36,135.25,135.31,8799.0,132.6443,132.7522,132.6443,132.7032,8799.0
2024-06-18 12:25:00,135.31,135.32,135.23,135.31,4733.0,132.7032,132.713,132.6247,132.7032,4733.0
2024-06-18 12:30:00,135.29,135.3,135.08,135.19,30948.0,132.6835,132.6934,132.4776,132.5855,30948.0
2024-06-18 12:35:00,135.21,135.32,135.16,135.28,5449.0,132.6051,132.713,132.556,132.6737,5449.0
2024-06-18 12:40:00,135.3,135.31,135.17,135.26,4654.0,132.6934,132.7032,132.5659,132.6541,4654.0
2024-06-18 12:45:00,135.28,135.35,135.21,135.26,4499.0,132.6737,132.7424,132.6051,132.6541,4499.0
2024-06-18 12:50:00,135.27,135.32,135.26,135.28,4474.0,132.6639,132.713,132.6541,132.6737,4474.0
2024-06-18 12:55:00,135.28,135.32,135.18,135.29,9912.0,132.6737,132.713,132.5757,132.6835,9912.0
2024-06-18 13:00:00,135.3,135.4,135.27,135.36,5105.0,132.6934,132.7914,132.6639,132.7522,5105.0
2024-06-18 13:05:00,135.36,135.39,135.12,135.17,4319.0,132.7522,132.7816,132.5168,132.5659,4319.0
2024-06-18 13:10:00,135.2,135.28,135.19,135.28,2471.0,132.5953,132.6737,132.5855,132.6737,2471.0
2024-06-18 13:15:00,135.29,135.35,135.26,135.34,3748.0,132.6835,132.7424,132.6541,132.7326,3748.0
2024-06-18 13:20:00,135.34,135.36,135.26,135.28,2587.0,132.7326,132.7522,132.6541,132.6737,2587.0
2024-06-18 13:25:00,135.28,135.32,135.23,135.31,7433.0,132.6737,132.713,132.6247,132.7032,7433.0
2024-06-18 13:30:00,135.29,135.29,135.13,135.2,5072.0,132.6835,132.6835,132.5266,132.5953,5072.0
2024-06-18 13:35:00,135.18,135.27,135.18,135.27,1682.0,132.5757,132.6639,132.5757,132.6639,1682.0
2024-06-18 13:40:00,135.3,135.3,135.12,135.26,4324.0,132.6934,132.6934,132.5168,132.6541,4324.0
2024-06-18 13:45:00,135.29,135.3,135.24,135.27,2884.0,132.6835,132.6934,132.6345,132.6639,2884.0
2024-06-18 13:50:00,135.27,135.31,135.26,135.26,8855.0,132.6639,132.7032,132.6541,132.6541,8855.0
2024-06-18 13:55:00,135.29,135.32,135.25,135.29,4618.0,132.6835,132.713,132.6443,132.6835,4618.0
2024-06-18 14:00:00,135.3,135.32,135.14,135.24,7645.0,132.6934,132.713,132.5364,132.6345,7645.0
2024-06-18 14:05:00,135.27,135.47,135.23,135.47,3375.0,132.6639,132.8601,132.6247,132.8601,3375.0
2024-06-18 14:10:00,135.47,135.64,135.46,135.5,4626.0,132.8601,133.0268,132.8503,132.8895,4626.0
2024-06-18 14:15:00,135.47,135.48,135.37,135.38,4526.0,132.8601,132.8699,132.762,132.7718,4526.0
2024-06-18 14:20:00,135.35,135.35,135.23,135.28,5100.0,132.7424,132.7424,132.6247,132.6737,5100.0
2024-06-18 14:25:00,135.26,135.31,135.24,135.28,4564.0,132.6541,132.7032,132.6345,132.6737,4564.0
2024-06-18 14:30:00,135.27,135.44,135.24,135.43,5184.0,132.6639,132.8307,132.6345,132.8208,5184.0
2024-06-18 14:35:00,135.37,135.41,135.22,135.22,12729.0,132.762,132.8012,132.6149,132.6149,12729.0
2024-06-18 14:40:00,135.26,135.29,135.19,135.26,4149.0,132.6541,132.6835,132.5855,132.6541,4149.0
2024-06-18 14:45:00,135.23,135.24,135.11,135.11,2863.0,132.6247,132.6345,132.507,132.507,2863.0
2024-06-18 14:50:00,135.1,135.12,135.04,135.09,3600.0,132.4972,132.5168,132.4384,132.4874,3600.0
2024-06-18 14:55:00,135.11,135.14,135.04,135.14,5659.0,132.507,132.5364,132.4384,132.5364,5659.0
2024-06-18 15:00:00,135.12,135.23,135.11,135.16,7513.0,132.5168,132.6247,132.507,132.556,7513.0
2024-06-18 15:05:00,135.16,135.4,135.13,135.37,7024.0,132.556,132.7914,132.5266,132.762,7024.0
2024-06-18 15:10:00,135.38,135.4,135.25,135.28,12169.0,132.7718,132.7914,132.6443,132.6737,12169.0
2024-06-18 15:15:00,135.28,135.29,135.19,135.22,6419.0,132.6737,132.6835,132.5855,132.6149,6419.0
2024-06-18 15:20:00,135.24,135.27,135.16,135.27,4618.0,132.6345,132.6639,132.556,132.6639,4618.0
2024-06-18 15:25:00,135.29,135.32,135.23,135.24,5969.0,132.6835,132.713,132.6247,132.6345,5969.0
2024-06-18 15:30:00,135.24,135.39,135.24,135.39,10377.0,132.6345,132.7816,132.6345,132.7816,10377.0
2024-06-18 15:35:00,135.38,135.39,135.26,135.34,11069.0,132.7718,132.7816,132.6541,132.7326,11069.0
2024-06-18 15:40:00,135.34,135.39,135.26,135.32,10921.0,132.7326,132.7816,132.6541,132.713,10921.0
2024-06-18 15:45:00,135.36,135.44,135.28,135.35,23582.0,132.7522,132.8307,132.6737,132.7424,23582.0
2024-06-18 15:50:00,135.4,135.57,135.34,135.54,34459.0,132.7914,132.9581,132.7326,132.9287,34459.0
2024-06-18 15:55:00,135.54,135.61,135.35,135.43,87407.0,132.9287,132.9974,132.7424,132.8208,87407.0
2024-06-20 09:30:00,134.68,135.27,134.62,135.03,42869.0,132.0853,132.6639,132.0265,132.4286,42869.0
2024-06-20 09:35:00,135.05,135.5,135.0,135.25,12079.0,132.4482,132.8895,132.3991,132.6443,12079.0
2024-06-20 09:40:00,135.16,135.29,134.82,135.28,4630.0,132.556,132.6835,132.2226,132.6737,4630.0
2024-06-20 09:45:00,135.17,135.72,135.16,135.44,16646.0,132.5659,133.1053,132.556,132.8307,16646.0
2024-06-20 09:50:00,135.45,135.64,135.38,135.47,12270.0,132.8405,133.0268,132.7718,132.8601,12270.0
2024-06-20 09:55:00,135.47,135.47,135.03,135.03,8139.0,132.8601,132.8601,132.4286,132.4286,8139.0
2024-06-20 10:00:00,135.1,135.18,134.97,135.18,9796.0,132.4972,132.5757,132.3697,132.5757,9796.0
2024-06-20 10:05:00,135.17,135.41,135.16,135.25,9873.0,132.5659,132.8012,132.556,132.6443,9873.0
2024-06-20 10:10:00,135.18,135.39,134.98,135.39,9097.0,132.5757,132.7816,132.3795,132.7816,9097.0
2024-06-20 10:15:00,135.3,135.34,135.14,135.28,20180.0,132.6934,132.7326,132.5364,132.6737,20180.0
2024-06-20 10:20:00,135.32,135.39,135.02,135.06,33530.0,132.713,132.7816,132.4187,132.458,33530.0
2024-06-20 10:25:00,135.17,135.17,134.96,135.02,4309.0,132.5659,132.5659,132.3599,132.4187,4309.0
2024-06-20 10:30:00,134.97,135.02,134.67,134.74,23159.0,132.3697,132.4187,132.0755,132.1441,23159.0
2024-06-20 10:35:00,134.73,134.81,134.65,134.78,10386.0,132.1343,132.2128,132.0559,132.1834,10386.0
2024-06-20 10:40:00,134.76,134.85,134.64,134.72,6469.0,132.1638,132.252,132.0461,132.1245,6469.0
2024-06-20 10:45:00,134.77,134.89,134.48,134.62,5947.0,132.1736,132.2912,131.8891,132.0265,5947.0
2024-06-20 10:50:00,134.62,134.71,134.57,134.59,2712.0,132.0265,132.1147,131.9774,131.997,2712.0
2024-06-20 10:55:00,134.67,134.71,134.5,134.5,5438.0,132.0755,132.1147,131.9088,131.9088,5438.0
2024-06-20 11:00:00,134.55,134.58,134.45,134.56,7078.0,131.9578,131.9872,131.8597,131.9676,7078.0
2024-06-20 11:05:00,134.59,134.78,134.56,134.78,2851.0,131.997,132.1834,131.9676,132.1834,2851.0
2024-06-20 11:10:00,134.75,134.85,134.64,134.7,7286.0,132.1539,132.252,132.0461,132.1049,7286.0
2024-06-20 11:15:00,134.71,134.76,134.67,134.72,6249.0,132.1147,132.1638,132.0755,132.1245,6249.0
2024-06-20 11:20:00,134.73,134.77,134.65,134.74,7371.0,132.1343,132.1736,132.0559,132.1441,7371.0
2024-06-20 11:25:00,134.71,134.72,134.62,134.7,6136.0,132.1147,132.1245,132.0265,132.1049,6136.0
2024-06-20 11:30:00,134.7,134.95,134.69,134.93,49242.0,132.1049,132.3501,132.0951,132.3305,49242.0
2024-06-20 11:35:00,134.93,134.94,134.72,134.72,4693.0,132.3305,132.3403,132.1245,132.1245,4693.0
2024-06-20 11:40:00,134.72,134.77,134.55,134.55,6259.0,132.1245,132.1736,131.9578,131.9578,6259.0
2024-06-20 11:45:00,134.55,134.57,134.41,134.53,6829.0,131.9578,131.9774,131.8205,131.9382,6829.0
2024-06-20 11:50:00,134.56,134.58,134.37,134.37,6836.0,131.9676,131.9872,131.7813,131.7813,6836.0
2024-06-20 11:55:00,134.38,134.39,134.25,134.25,8535.0,131.7911,131.8009,131.6636,131.6636,8535.0
2024-06-20 12:00:00,134.28,134.29,134.15,134.17,33690.0,131.693,131.7028,131.5655,131.5851,33690.0
2024-06-20 12:05:00,134.15,134.45,134.13,134.44,13801.0,131.5655,131.8597,131.5459,131.8499,13801.0
2024-06-20 12:10:00,134.45,134.5,134.36,134.48,7663.0,131.8597,131.9088,131.7715,131.8891,7663.0
2024-06-20 12:15:00,134.51,134.53,134.39,134.43,8247.0,131.9186,131.9382,131.8009,131.8401,8247.0
2024-06-20 12:20:00,134.43,134.59,134.41,134.42,10951.0,131.8401,131.997,131.8205,131.8303,10951.0
2024-06-20 12:25:00,134.42,134.51,134.41,134.51,3857.0,131.8303,131.9186,131.8205,131.9186,3857.0
2024-06-20 12:30:00,134.46,134.56,134.31,134.51,9419.0,131.8695,131.9676,131.7224,131.9186,9419.0
2024-06-20 12:35:00,134.45,134.45,134.23,134.24,15666.0,131.8597,131.8597,131.644,131.6538,15666.0
2024-06-20 12:40:00,134.21,134.22,134.12,134.15,3630.0,131.6244,131.6342,131.5361,131.5655,3630.0
2024-06-20 12:45:00,134.15,134.18,134.1,134.13,10586.0,131.5655,131.5949,131.5165,131.5459,10586.0
2024-06-20 12:50:00,134.1,134.1,134.05,134.08,4154.0,131.5165,131.5165,131.4674,131.4969,4154.0
2024-06-20 12:55:00,134.08,134.28,134.08,134.24,15136.0,131.4969,131.693,131.4969,131.6538,15136.0
2024-06-20 13:00:00,134.23,134.35,134.22,134.32,5013.0,131.644,131.7617,131.6342,131.7322,5013.0
2024-06-20 13:05:00,134.32,134.36,134.13,134.18,9681.0,131.7322,131.7715,131.5459,131.5949,9681.0
2024-06-20 13:10:00,134.18,134.3,134.16,134.25,11495.0,131.5949,131.7126,131.5753,131.6636,11495.0
2024-06-20 13:15:00,134.25,134.36,134.23,134.28,6505.0,131.6636,131.7715,131.644,131.693,6505.0
2024-06-20 13:20:00,134.28,134.29,134.12,134.14,7096.0,131.693,131.7028,131.5361,131.5557,7096.0
2024-06-20 13:25:00,134.16,134.19,134.11,134.17,5082.0,131.5753,131.6047,131.5263,131.5851,5082.0
2024-06-20 13:30:00,134.19,134.25,134.13,134.21,11120.0,131.6047,131.6636,131.5459,131.6244,11120.0
2024-06-20 13:35:00,134.18,134.2,134.02,134.05,26852.0,131.5949,131.6145,131.438,131.4674,26852.0
2024-06-20 13:40:00,134.06,134.18,134.04,134.17,21445.0,131.4772,131.5949,131.4576,131.5851,21445.0
2024-06-20 13:45:00,134.17,134.29,134.14,134.25,17645.0,131.5851,131.7028,131.5557,131.6636,17645.0
2024-06-20 13:50:00,134.24,134.38,134.23,134.34,14149.0,131.6538,131.7911,131.644,131.7518,14149.0
2024-06-20 13:55:00,134.39,134.44,134.34,134.34,13022.0,131.8009,131.8499,131.7518,131.7518,13022.0
2024-06-20 14:00:00,134.34,134.46,134.27,134.4,10170.0,131.7518,131.8695,131.6832,131.8107,10170.0
2024-06-20 14:05:00,134.42,134.56,134.34,134.55,12354.0,131.8303,131.9676,131.7518,131.9578,12354.0
2024-06-20 14:10:00,134.55,134.69,134.52,134.65,11895.0,131.9578,132.0951,131.9284,132.0559,11895.0
2024-06-20 14:15:00,134.65,134.75,134.62,134.72,5497.0,132.0559,132.1539,132.0265,132.1245,5497.0
2024-06-20 14:20:00,134.75,134.83,134.69,134.83,10862.0,132.1539,132.2324,132.0951,132.2324,10862.0
2024-06-20 14:25:00,134.84,134.9,134.77,134.89,6473.0,132.2422,132.3011,132.1736,132.2912,6473.0
2024-06-20 14:30:00,134.88,134.9,134.77,134.82,23482.0,132.2814,132.3011,132.1736,132.2226,23482.0
2024-06-20 14:35:00,134.84,134.85,134.77,134.82,9144.0,132.2422,132.252,132.1736,132.2226,9144.0
2024-06-20 14:40:00,134.83,134.83,134.66,134.81,25059.0,132.2324,132.2324,132.0657,132.2128,25059.0
2024-06-20 14:45:00,134.81,134.84,134.72,134.79,7577.0,132.2128,132.2422,132.1245,132.1932,7577.0
2024-06-20 14:50:00,134.81,134.94,134.81,134.83,11970.0,132.2128,132.3403,132.2128,132.2324,11970.0
2024-06-20 14:55:00,134.84,134.9,134.81,134.83,8144.0,132.2422,132.3011,132.2128,132.2324,8144.0
2024-06-20 15:00:00,134.82,134.82,134.63,134.67,6098.0,132.2226,132.2226,132.0363,132.0755,6098.0
2024-06-20 15:05:00,134.67,134.67,134.56,134.63,15717.0,132.0755,132.0755,131.9676,132.0363,15717.0
2024-06-20 15:10:00,134.65,134.67,134.6,134.64,8514.0,132.0559,132.0755,132.0068,132.0461,8514.0
2024-06-20 15:15:00,134.64,134.64,134.57,134.59,7951.0,132.0461,132.0461,131.9774,131.997,7951.0
2024-06-20 15:20:00,134.56,134.61,134.43,134.46,9737.0,131.9676,132.0166,131.8401,131.8695,9737.0
2024-06-20 15:25:00,134.46,134.46,134.32,134.43,11874.0,131.8695,131.8695,131.7322,131.8401,11874.0
2024-06-20 15:30:00,134.41,134.52,134.26,134.52,19206.0,131.8205,131.9284,131.6734,131.9284,19206.0
2024-06-20 15:35:00,134.49,134.5,134.17,134.28,22931.0,131.899,131.9088,131.5851,131.693,22931.0
2024-06-20 15:40:00,134.28,134.29,134.1,134.19,29867.0,131.693,131.7028,131.5165,131.6047,29867.0
2024-06-20 15:45:00,134.19,134.26,134.1,134.21,31825.0,131.6047,131.6734,131.5165,131.6244,31825.0
2024-06-20 15:50:00,134.19,134.56,134.17,134.55,79058.0,131.6047,131.9676,131.5851,131.9578,79058.0
2024-06-20 15:55:00,134.56,134.62,134.12,134.14,161593.0,131.9676,132.0265,131.5361,131.5557,161593.0
2024-06-21 09:30:00,135.11,135.11,134.17,134.77,196285.0,132.507,132.507,131.5851,132.1736,196285.0
2024-06-21 09:35:00,134.64,134.64,134.09,134.17,10315.0,132.0461,132.0461,131.5067,131.5851,10315.0
2024-06-21 09:40:00,134.11,134.32,134.05,134.25,13320.0,131.5263,131.7322,131.4674,131.6636,13320.0
2024-06-21 09:45:00,134.17,134.53,134.07,134.49,3247.0,131.5851,131.9382,131.487,131.899,3247.0
2024-06-21 09:50:00,134.69,134.85,134.52,134.74,6109.0,132.0951,132.252,131.9284,132.1441,6109.0
2024-06-21 09:55:00,134.82,134.82,134.31,134.63,5669.0,132.2226,132.2226,131.7224,132.0363,5669.0
2024-06-21 10:00:00,134.71,135.04,134.69,134.9,10168.0,132.1147,132.4384,132.0951,132.3011,10168.0
2024-06-21 10:05:00,134.9,135.01,134.75,134.88,14867.0,132.3011,132.4089,132.1539,132.2814,14867.0
2024-06-21 10:10:00,134.89,135.13,134.87,134.93,10253.0,132.2912,132.5266,132.2716,132.3305,10253.0
2024-06-21 10:15:00,134.85,134.91,134.78,134.85,7687.0,132.252,132.3109,132.1834,132.252,7687.0
2024-06-21 10:20:00,134.87,134.93,134.69,134.72,7063.0,132.2716,132.3305,132.0951,132.1245,7063.0
2024-06-21 10:25:00,134.72,134.72,134.41,134.52,6781.0,132.1245,132.1245,131.8205,131.9284,6781.0
2024-06-21 10:30:00,134.53,134.62,134.45,134.45,6040.0,131.9382,132.0265,131.8597,131.8597,6040.0
2024-06-21 10:35:00,134.45,134.57,134.34,134.36,2793.0,131.8597,131.9774,131.7518,131.7715,2793.0
2024-06-21 10:40:00,134.36,134.5,134.36,134.48,4728.0,131.7715,131.9088,131.7715,131.8891,4728.0
2024-06-21 10:45:00,134.49,134.57,134.46,134.47,5028.0,131.899,131.9774,131.8695,131.8793,5028.0
2024-06-21 10:50:00,134.49,134.52,134.45,134.48,1544.0,131.899,131.9284,131.8597,131.8891,1544.0
2024-06-21 10:55:00,134.45,134.65,134.3,134.31,21245.0,131.8597,132.0559,131.7126,131.7224,21245.0
2024-06-21 11:00:00,134.23,134.54,134.23,134.51,16463.0,131.644,131.948,131.644,131.9186,16463.0
2024-06-21 11:05:00,134.45,134.51,134.38,134.43,5603.0,131.8597,131.9186,131.7911,131.8401,5603.0
2024-06-21 11:10:00,134.48,134.56,134.41,134.54,5589.0,131.8891,131.9676,131.8205,131.948,5589.0
2024-06-21 11:15:00,134.55,134.55,134.4,134.4,2555.0,131.9578,131.9578,131.8107,131.8107,2555.0
2024-06-21 11:20:00,134.4,134.4,134.28,134.28,7752.0,131.8107,131.8107,131.693,131.693,7752.0
2024-06-21 11:25:00,134.27,134.33,134.19,134.19,3985.0,131.6832,131.742,131.6047,131.6047,3985.0
2024-06-21 11:30:00,134.19,134.19,133.97,134.07,6416.0,131.6047,131.6047,131.389,131.487,6416.0
2024-06-21 11:35:00,134.06,134.16,134.02,134.09,6171.0,131.4772,131.5753,131.438,131.5067,6171.0
2024-06-21 11:40:00,134.06,134.1,133.99,134.0,4877.0,131.4772,131.5165,131.4086,131.4184,4877.0
2024-06-21 11:45:00,133.98,134.04,133.86,133.88,7065.0,131.3988,131.4576,131.2811,131.3007,7065.0
2024-06-21 11:50:00,133.9,133.96,133.84,133.85,7782.0,131.3203,131.3792,131.2615,131.2713,7782.0
2024-06-21 11:55:00,133.83,133.94,133.82,133.84,7320.0,131.2517,131.3596,131.2419,131.2615,7320.0
2024-06-21 12:00:00,133.86,133.87,133.79,133.82,4933.0,131.2811,131.2909,131.2124,131.2419,4933.0
2024-06-21 12:05:00,133.81,133.82,133.76,133.77,4288.0,131.2321,131.2419,131.183,131.1928,4288.0
2024-06-21 12:10:00,133.78,133.8,133.74,133.75,4073.0,131.2026,131.2222,131.1634,131.1732,4073.0
2024-06-21 12:15:00,133.75,133.78,133.69,133.73,5393.0,131.1732,131.2026,131.1144,131.1536,5393.0
2024-06-21 12:20:00,133.72,133.75,133.68,133.71,2620.0,131.1438,131.1732,131.1046,131.134,2620.0
2024-06-21 12:25:00,133.71,133.73,133.66,133.69,3535.0,131.134,131.1536,131.0849,131.1144,3535.0
2024-06-21 12:30:00,133.66,133.67,133.55,133.61,4908.0,131.0849,131.0948,130.9771,131.0359,4908.0
2024-06-21 12:35:00,133.61,133.72,133.61,133.68,3158.0,131.0359,131.1438,131.0359,131.1046,3158.0
2024-06-21 12:40:00,133.71,133.79,133.7,133.76,6272.0,131.134,131.2124,131.1242,131.183,6272.0
2024-06-21 12:45:00,133.76,133.82,133.75,133.8,6963.0,131.183,131.2419,131.1732,131.2222,6963.0
2024-06-21 12:50:00,133.82,133.82,133.72,133.8,4264.0,131.2419,131.2419,131.1438,131.2222,4264.0
2024-06-21 12:55:00,133.81,133.81,133.66,133.7,3821.0,131.2321,131.2321,131.0849,131.1242,3821.0
2024-06-21 13:00:00,133.62,133.69,133.6,133.68,6941.0,131.0457,131.1144,131.0261,131.1046,6941.0
2024-06-21 13:05:00,133.68,133.68,133.57,133.62,7057.0,131.1046,131.1046,130.9967,131.0457,7057.0
2024-06-21 13:10:00,133.65,133.65,133.6,133.6,4402.0,131.0751,131.0751,131.0261,131.0261,4402.0
2024-06-21 13:15:00,133.6,133.64,133.59,133.59,8077.0,131.0261,131.0653,131.0163,131.0163,8077.0
2024-06-21 13:20:00,133.59,133.6,133.42,133.43,5632.0,131.0163,131.0261,130.8496,130.8594,5632.0
2024-06-21 13:25:00,133.43,133.59,133.41,133.57,12922.0,130.8594,131.0163,130.8398,130.9967,12922.0
2024-06-21 13:30:00,133.56,133.57,133.49,133.51,4603.0,130.9869,130.9967,130.9182,130.9378,4603.0
2024-06-21 13:35:00,133.53,133.55,133.48,133.5,5969.0,130.9575,130.9771,130.9084,130.928,5969.0
2024-06-21 13:40:00,133.51,133.54,133.42,133.44,4174.0,130.9378,130.9673,130.8496,130.8692,4174.0
2024-06-21 13:45:00,133.46,133.56,133.45,133.56,5367.0,130.8888,130.9869,130.879,130.9869,5367.0
2024-06-21 13:50:00,133.52,133.57,133.42,133.44,6000.0,130.9476,130.9967,130.8496,130.8692,6000.0
2024-06-21 13:55:00,133.44,133.47,133.37,133.37,5800.0,130.8692,130.8986,130.8005,130.8005,5800.0
2024-06-21 14:00:00,133.37,133.54,133.37,133.53,19646.0,130.8005,130.9673,130.8005,130.9575,19646.0
2024-06-21 14:05:00,133.58,133.73,133.55,133.69,13427.0,131.0065,131.1536,130.9771,131.1144,13427.0
2024-06-21 14:10:00,133.69,133.71,133.62,133.69,10257.0,131.1144,131.134,131.0457,131.1144,10257.0
2024-06-21 14:15:00,133.68,133.77,133.66,133.66,25343.0,131.1046,131.1928,131.0849,131.0849,25343.0
2024-06-21 14:20:00,133.68,133.74,133.48,133.61,81428.0,131.1046,131.1634,130.9084,131.0359,81428.0
2024-06-21 14:25:00,133.58,133.59,133.51,133.56,13417.0,131.0065,131.0163,130.9378,130.9869,13417.0
2024-06-21 14:30:00,133.58,133.71,133.56,133.7,14685.0,131.0065,131.134,130.9869,131.1242,14685.0
2024-06-21 14:35:00,133.68,133.79,133.68,133.77,12253.0,131.1046,131.2124,131.1046,131.1928,12253.0
2024-06-21 14:40:00,133.74,133.86,133.67,133.72,25302.0,131.1634,131.2811,131.0948,131.1438,25302.0
2024-06-21 14:45:00,133.72,133.75,133.55,133.56,8504.0,131.1438,131.1732,130.9771,130.9869,8504.0
2024-06-21 14:50:00,133.58,133.61,133.56,133.59,9861.0,131.0065,131.0359,130.9869,131.0163,9861.0
2024-06-21 14:55:00,133.59,133.59,133.49,133.53,10864.0,131.0163,131.0163,130.9182,130.9575,10864.0
2024-06-21 15:00:00,133.52,133.65,133.47,133.57,18029.0,130.9476,131.0751,130.8986,130.9967,18029.0
2024-06-21 15:05:00,133.58,133.61,133.47,133.53,11086.0,131.0065,131.0359,130.8986,130.9575,11086.0
2024-06-21 15:10:00,133.53,133.6,133.45,133.5,17077.0,130.9575,131.0261,130.879,130.928,17077.0
2024-06-21 15:15:00,133.5,133.67,133.48,133.67,22041.0,130.928,131.0948,130.9084,131.0948,22041.0
2024-06-21 15:20:00,133.66,133.79,133.65,133.71,28905.0,131.0849,131.2124,131.0751,131.134,28905.0
2024-06-21 15:25:00,133.69,133.73,133.64,133.68,16832.0,131.1144,131.1536,131.0653,131.1046,16832.0
2024-06-21 15:30:00,133.69,133.69,133.59,133.64,20458.0,131.1144,131.1144,131.0163,131.0653,20458.0
2024-06-21 15:35:00,133.64,133.74,133.61,133.69,27585.0,131.0653,131.1634,131.0359,131.1144,27585.0
2024-06-21 15:40:00,133.7,133.79,133.62,133.77,29056.0,131.1242,131.2124,131.0457,131.1928,29056.0
2024-06-21 15:45:00,133.78,133.8,133.67,133.7,38848.0,131.2026,131.2222,131.0948,131.1242,38848.0
2024-06-21 15:50:00,133.67,134.18,133.65,134.15,114663.0,131.0948,131.5949,131.0751,131.5655,114663.0
2024-06-21 15:55:00,134.17,134.37,134.15,134.29,254317.0,131.5851,131.7813,131.5655,131.7028,254317.0
2024-06-24 09:30:00,134.43,134.64,134.12,134.33,10493.0,131.8401,132.0461,131.5361,131.742,10493.0
2024-06-24 09:35:00,134.17,134.3,134.12,134.12,4110.0,131.5851,131.7126,131.5361,131.5361,4110.0
2024-06-24 09:40:00,134.12,134.29,133.81,133.82,6225.0,131.5361,131.7028,131.2321,131.2419,6225.0
2024-06-24 09:45:00,133.92,133.97,133.65,133.82,18520.0,131.3399,131.389,131.0751,131.2419,18520.0
2024-06-24 09:50:00,133.9,134.07,133.71,133.94,8735.0,131.3203,131.487,131.134,131.3596,8735.0
2024-06-24 09:55:00,133.94,134.03,133.76,133.78,5890.0,131.3596,131.4478,131.183,131.2026,5890.0
2024-06-24 10:00:00,133.84,134.03,133.75,133.75,10207.0,131.2615,131.4478,131.1732,131.1732,10207.0
2024-06-24 10:05:00,133.76,133.84,133.61,133.73,14988.0,131.183,131.2615,131.0359,131.1536,14988.0
2024-06-24 10:10:00,133.7,134.08,133.7,134.08,5536.0,131.1242,131.4969,131.1242,131.4969,5536.0
2024-06-24 10:15:00,134.0,134.12,133.92,133.94,10626.0,131.4184,131.5361,131.3399,131.3596,10626.0
2024-06-24 10:20:00,133.98,134.18,133.93,134.05,19527.0,131.3988,131.5949,131.3497,131.4674,19527.0
2024-06-24 10:25:00,134.09,134.13,133.89,133.92,6448.0,131.5067,131.5459,131.3105,131.3399,6448.0
2024-06-24 10:30:00,133.95,134.58,133.77,134.53,39853.0,131.3694,131.9872,131.1928,131.9382,39853.0
2024-06-24 10:35:00,134.53,134.76,134.48,134.66,47962.0,131.9382,132.1638,131.8891,132.0657,47962.0
2024-06-24 10:40:00,134.76,135.1,134.57,135.1,10502.0,132.1638,132.4972,131.9774,132.4972,10502.0
2024-06-24 10:45:00,135.03,135.09,134.87,134.87,1764.0,132.4286,132.4874,132.2716,132.2716,1764.0
2024-06-24 10:50:00,134.78,134.86,134.44,134.5,27132.0,132.1834,132.2618,131.8499,131.9088,27132.0
2024-06-24 10:55:00,134.42,134.47,134.34,134.44,3195.0,131.8303,131.8793,131.7518,131.8499,3195.0
2024-06-24 11:00:00,134.45,134.57,134.28,134.28,6453.0,131.8597,131.9774,131.693,131.693,6453.0
2024-06-24 11:05:00,134.39,134.51,134.37,134.43,4452.0,131.8009,131.9186,131.7813,131.8401,4452.0
2024-06-24 11:10:00,134.28,134.3,134.01,134.03,2856.0,131.693,131.7126,131.4282,131.4478,2856.0
2024-06-24 11:15:00,134.06,134.1,133.96,133.99,6838.0,131.4772,131.5165,131.3792,131.4086,6838.0
2024-06-24 11:20:00,133.94,134.08,133.88,134.04,6546.0,131.3596,131.4969,131.3007,131.4576,6546.0
2024-06-24 11:25:00,134.06,134.21,134.0,134.14,11523.0,131.4772,131.6244,131.4184,131.5557,11523.0
2024-06-24 11:30:00,134.14,134.17,133.89,133.95,2423.0,131.5557,131.5851,131.3105,131.3694,2423.0
2024-06-24 11:35:00,133.96,133.97,133.75,133.75,2866.0,131.3792,131.389,131.1732,131.1732,2866.0
2024-06-24 11:40:00,133.73,133.87,133.73,133.86,4496.0,131.1536,131.2909,131.1536,131.2811,4496.0
2024-06-24 11:45:00,133.85,133.95,133.85,133.88,5606.0,131.2713,131.3694,131.2713,131.3007,5606.0
2024-06-24 11:50:00,133.91,134.03,133.86,133.91,13978.0,131.3301,131.4478,131.2811,131.3301,13978.0
2024-06-24 11:55:00,133.86,134.02,133.85,133.96,18599.0,131.2811,131.438,131.2713,131.3792,18599.0
2024-06-24 12:00:00,133.93,134.0,133.89,133.91,2813.0,131.3497,131.4184,131.3105,131.3301,2813.0
2024-06-24 12:05:00,133.9,133.9,133.72,133.8,8516.0,131.3203,131.3203,131.1438,131.2222,8516.0
2024-06-24 12:10:00,133.8,133.89,133.77,133.89,7983.0,131.2222,131.3105,131.1928,131.3105,7983.0
2024-06-24 12:15:00,133.89,133.91,133.8,133.86,13890.0,131.3105,131.3301,131.2222,131.2811,13890.0
2024-06-24 12:20:00,133.88,133.95,133.75,133.83,13782.0,131.3007,131.3694,131.1732,131.2517,13782.0
2024-06-24 12:25:00,133.85,133.85,133.7,133.75,1242.0,131.2713,131.2713,131.1242,131.1732,1242.0
2024-06-24 12:30:00,133.7,133.78,133.7,133.73,3499.0,131.1242,131.2026,131.1242,131.1536,3499.0
2024-06-24 12:35:00,133.71,133.74,133.66,133.66,1500.0,131.134,131.1634,131.0849,131.0849,1500.0
2024-06-24 12:40:00,133.65,133.74,133.61,133.62,6039.0,131.0751,131.1634,131.0359,131.0457,6039.0
2024-06-24 12:45:00,133.6,133.61,133.41,133.42,7149.0,131.0261,131.0359,130.8398,130.8496,7149.0
2024-06-24 12:50:00,133.41,133.41,133.33,133.37,6410.0,130.8398,130.8398,130.7613,130.8005,6410.0
2024-06-24 12:55:00,133.38,133.56,133.37,133.47,6748.0,130.8103,130.9869,130.8005,130.8986,6748.0
2024-06-24 13:00:00,133.46,133.6,133.46,133.58,3343.0,130.8888,131.0261,130.8888,131.0065,3343.0
2024-06-24 13:05:00,133.58,133.61,133.41,133.43,4271.0,131.0065,131.0359,130.8398,130.8594,4271.0
2024-06-24 13:10:00,133.45,133.59,133.45,133.56,4056.0,130.879,131.0163,130.879,130.9869,4056.0
2024-06-24 13:15:00,133.56,133.66,133.5,133.5,5402.0,130.9869,131.0849,130.928,130.928,5402.0
2024-06-24 13:20:00,133.5,133.56,133.49,133.56,3034.0,130.928,130.9869,130.9182,130.9869,3034.0
2024-06-24 13:25:00,133.53,133.63,133.52,133.59,2860.0,130.9575,131.0555,130.9476,131.0163,2860.0
2024-06-24 13:30:00,133.57,133.65,133.55,133.57,4966.0,130.9967,131.0751,130.9771,130.9967,4966.0
2024-06-24 13:35:00,133.59,133.64,133.57,133.61,3272.0,131.0163,131.0653,130.9967,131.0359,3272.0
2024-06-24 13:40:00,133.58,133.61,133.48,133.55,6277.0,131.0065,131.0359,130.9084,130.9771,6277.0
2024-06-24 13:45:00,133.57,133.63,133.57,133.63,2901.0,130.9967,131.0555,130.9967,131.0555,2901.0
2024-06-24 13:50:00,133.62,133.67,133.56,133.56,4161.0,131.0457,131.0948,130.9869,130.9869,4161.0
2024-06-24 13:55:00,133.54,133.63,133.47,133.52,9437.0,130.9673,131.0555,130.8986,130.9476,9437.0
2024-06-24 14:00:00,133.48,133.63,133.47,133.63,7795.0,130.9084,131.0555,130.8986,131.0555,7795.0
2024-06-24 14:05:00,133.65,133.72,133.63,133.66,7859.0,131.0751,131.1438,131.0555,131.0849,7859.0
2024-06-24 14:10:00,133.7,133.78,133.7,133.78,4307.0,131.1242,131.2026,131.1242,131.2026,4307.0
2024-06-24 14:15:00,133.75,133.83,133.75,133.78,6866.0,131.1732,131.2517,131.1732,131.2026,6866.0
2024-06-24 14:20:00,133.81,133.9,133.78,133.86,4854.0,131.2321,131.3203,131.2026,131.2811,4854.0
2024-06-24 14:25:00,133.86,133.86,133.7,133.79,9633.0,131.2811,131.2811,131.1242,131.2124,9633.0
2024-06-24 14:30:00,133.79,133.92,133.79,133.88,6759.0,131.2124,131.3399,131.2124,131.3007,6759.0
2024-06-24 14:35:00,133.89,134.04,133.89,133.96,13015.0,131.3105,131.4576,131.3105,131.3792,13015.0
2024-06-24 14:40:00,133.97,134.01,133.92,133.92,3574.0,131.389,131.4282,131.3399,131.3399,3574.0
2024-06-24 14:45:00,133.93,134.01,133.93,133.98,3774.0,131.3497,131.4282,131.3497,131.3988,3774.0
2024-06-24 14:50:00,133.99,134.06,133.96,134.06,5635.0,131.4086,131.4772,131.3792,131.4772,5635.0
2024-06-24 14:55:00,134.1,134.11,134.0,134.04,5304.0,131.5165,131.5263,131.4184,131.4576,5304.0
2024-06-24 15:00:00,134.05,134.09,134.02,134.08,4984.0,131.4674,131.5067,131.438,131.4969,4984.0
2024-06-24 15:05:00,134.1,134.11,134.01,134.01,3658.0,131.5165,131.5263,131.4282,131.4282,3658.0
2024-06-24 15:10:00,134.03,134.05,133.91,133.95,4485.0,131.4478,131.4674,131.3301,131.3694,4485.0
2024-06-24 15:15:00,133.94,134.02,133.92,134.0,8560.0,131.3596,131.438,131.3399,131.4184,8560.0
2024-06-24 15:20:00,133.99,134.0,133.88,133.99,6824.0,131.4086,131.4184,131.3007,131.4086,6824.0
2024-06-24 15:25:00,133.98,134.0,133.93,133.99,8655.0,131.3988,131.4184,131.3497,131.4086,8655.0
2024-06-24 15:30:00,133.97,134.06,133.93,134.06,7572.0,131.389,131.4772,131.3497,131.4772,7572.0
2024-06-24 15:35:00,134.04,134.05,133.92,134.05,15157.0,131.4576,131.4674,131.3399,131.4674,15157.0
2024-06-24 15:40:00,134.03,134.08,134.0,134.01,18036.0,131.4478,131.4969,131.4184,131.4282,18036.0
2024-06-24 15:45:00,134.03,134.13,134.01,134.06,31429.0,131.4478,131.5459,131.4282,131.4772,31429.0
2024-06-24 15:50:00,134.08,134.26,134.07,134.08,43756.0,131.4969,131.6734,131.487,131.4969,43756.0
2024-06-24 15:55:00,134.08,134.17,133.88,134.0,135779.0,131.4969,131.5851,131.3007,131.4184,135779.0
2024-06-25 09:30:00,134.0,134.0,133.61,133.93,12365.0,131.4184,131.4184,131.0359,131.3497,12365.0
2024-06-25 09:35:00,133.67,133.67,133.37,133.37,1161.0,131.0948,131.0948,130.8005,130.8005,1161.0
2024-06-25 09:40:00,133.57,133.87,133.37,133.87,5412.0,130.9967,131.2909,130.8005,131.2909,5412.0
2024-06-25 09:45:00,133.89,133.9,133.69,133.84,2992.0,131.3105,131.3203,131.1144,131.2615,2992.0
2024-06-25 09:50:00,133.75,133.75,133.4,133.4,2630.0,131.1732,131.1732,130.83,130.83,2630.0
2024-06-25 09:55:00,133.68,133.68,133.28,133.28,3014.0,131.1046,131.1046,130.7123,130.7123,3014.0
2024-06-25 10:00:00,133.34,133.53,133.33,133.47,2957.0,130.7711,130.9575,130.7613,130.8986,2957.0
2024-06-25 10:05:00,133.52,133.77,133.52,133.62,10340.0,130.9476,131.1928,130.9476,131.0457,10340.0
2024-06-25 10:10:00,133.54,133.64,133.44,133.64,14334.0,130.9673,131.0653,130.8692,131.0653,14334.0
2024-06-25 10:15:00,133.61,133.66,133.51,133.66,4185.0,131.0359,131.0849,130.9378,131.0849,4185.0
2024-06-25 10:20:00,133.6,133.68,133.51,133.54,4718.0,131.0261,131.1046,130.9378,130.9673,4718.0
2024-06-25 10:25:00,133.55,133.55,133.22,133.22,3120.0,130.9771,130.9771,130.6534,130.6534,3120.0
2024-06-25 10:30:00,133.23,133.23,133.09,133.16,7970.0,130.6632,130.6632,130.5259,130.5946,7970.0
2024-06-25 10:35:00,133.22,133.22,132.92,132.92,6699.0,130.6534,130.6534,130.3592,130.3592,6699.0
2024-06-25 10:40:00,132.93,133.13,132.93,133.09,5248.0,130.369,130.5652,130.369,130.5259,5248.0
2024-06-25 10:45:00,133.14,133.14,132.94,132.94,6286.0,130.575,130.575,130.3788,130.3788,6286.0
2024-06-25 10:50:00,132.92,132.97,132.86,132.87,4459.0,130.3592,130.4082,130.3004,130.3102,4459.0
2024-06-25 10:55:00,132.91,132.91,132.71,132.74,6872.0,130.3494,130.3494,130.1532,130.1827,6872.0
2024-06-25 11:00:00,132.7,132.77,132.67,132.67,7607.0,130.1434,130.2121,130.114,130.114,7607.0
2024-06-25 11:05:00,132.67,132.67,132.45,132.58,8118.0,130.114,130.114,129.8983,130.0258,8118.0
2024-06-25 11:10:00,132.61,132.64,132.53,132.62,4255.0,130.0552,130.0846,129.9767,130.065,4255.0
2024-06-25 11:15:00,132.62,132.63,132.56,132.56,5280.0,130.065,130.0748,130.0061,130.0061,5280.0
2024-06-25 11:20:00,132.59,132.63,132.37,132.37,4035.0,130.0356,130.0748,129.8198,129.8198,4035.0
2024-06-25 11:25:00,132.42,132.46,132.26,132.31,8498.0,129.8688,129.9081,129.7119,129.761,8498.0
2024-06-25 11:30:00,132.31,132.35,132.17,132.17,7663.0,129.761,129.8002,129.6237,129.6237,7663.0
2024-06-25 11:35:00,132.14,132.14,131.83,131.88,8619.0,129.5942,129.5942,129.2902,129.3392,8619.0
2024-06-25 11:40:00,131.84,131.95,131.74,131.95,8858.0,129.3,129.4079,129.2019,129.4079,8858.0
2024-06-25 11:45:00,131.93,132.03,131.93,131.98,2677.0,129.3883,129.4863,129.3883,129.4373,2677.0
2024-06-25 11:50:00,131.96,132.02,131.93,132.02,6212.0,129.4177,129.4765,129.3883,129.4765,6212.0
2024-06-25 11:55:00,132.0,132.01,131.83,131.83,3960.0,129.4569,129.4667,129.2902,129.2902,3960.0
2024-06-25 12:00:00,131.83,131.98,131.8,131.96,5088.0,129.2902,129.4373,129.2608,129.4177,5088.0
2024-06-25 12:05:00,131.96,132.02,131.91,131.92,4415.0,129.4177,129.4765,129.3687,129.3785,4415.0
2024-06-25 12:10:00,131.88,132.03,131.86,132.03,3702.0,129.3392,129.4863,129.3196,129.4863,3702.0
2024-06-25 12:15:00,132.02,132.02,131.89,131.93,4129.0,129.4765,129.4765,129.349,129.3883,4129.0
2024-06-25 12:20:00,131.9,131.9,131.82,131.87,4514.0,129.3589,129.3589,129.2804,129.3294,4514.0
2024-06-25 12:25:00,131.88,132.16,131.87,132.03,10661.0,129.3392,129.6138,129.3294,129.4863,10661.0
2024-06-25 12:30:00,131.97,132.0,131.93,131.97,4249.0,129.4275,129.4569,129.3883,129.4275,4249.0
2024-06-25 12:35:00,131.94,132.05,131.94,132.01,4059.0,129.3981,129.506,129.3981,129.4667,4059.0
2024-06-25 12:40:00,131.99,132.03,131.92,131.93,7104.0,129.4471,129.4863,129.3785,129.3883,7104.0
2024-06-25 12:45:00,131.93,131.98,131.86,131.86,24918.0,129.3883,129.4373,129.3196,129.3196,24918.0
2024-06-25 12:50:00,131.88,131.97,131.83,131.87,7355.0,129.3392,129.4275,129.2902,129.3294,7355.0
2024-06-25 12:55:00,131.86,131.91,131.83,131.87,5302.0,129.3196,129.3687,129.2902,129.3294,5302.0
2024-06-25 13:00:00,131.86,131.93,131.86,131.93,3211.0,129.3196,129.3883,129.3196,129.3883,3211.0
2024-06-25 13:05:00,131.9,131.94,131.82,131.82,12230.0,129.3589,129.3981,129.2804,129.2804,12230.0
2024-06-25 13:10:00,131.85,131.87,131.75,131.78,6701.0,129.3098,129.3294,129.2117,129.2412,6701.0
2024-06-25 13:15:00,131.75,131.81,131.7,131.79,6732.0,129.2117,129.2706,129.1627,129.251,6732.0
2024-06-25 13:20:00,131.75,131.86,131.74,131.75,5729.0,129.2117,129.3196,129.2019,129.2117,5729.0
2024-06-25 13:25:00,131.7,131.77,131.67,131.76,4589.0,129.1627,129.2314,129.1333,129.2216,4589.0
2024-06-25 13:30:00,131.75,131.9,131.75,131.9,3566.0,129.2117,129.3589,129.2117,129.3589,3566.0
2024-06-25 13:35:00,131.86,131.88,131.83,131.88,2800.0,129.3196,129.3392,129.2902,129.3392,2800.0
2024-06-25 13:40:00,131.86,131.94,131.84,131.86,5482.0,129.3196,129.3981,129.3,129.3196,5482.0
2024-06-25 13:45:00,131.85,131.9,131.83,131.87,6120.0,129.3098,129.3589,129.2902,129.3294,6120.0
2024-06-25 13:50:00,131.87,131.99,131.87,131.87,6625.0,129.3294,129.4471,129.3294,129.3294,6625.0
2024-06-25 13:55:00,131.87,131.99,131.87,131.99,4976.0,129.3294,129.4471,129.3294,129.4471,4976.0
2024-06-25 14:00:00,131.99,132.11,131.98,132.08,9581.0,129.4471,129.5648,129.4373,129.5354,9581.0
2024-06-25 14:05:00,132.09,132.13,131.92,131.96,9355.0,129.5452,129.5844,129.3785,129.4177,9355.0
2024-06-25 14:10:00,131.97,132.1,131.97,132.05,8081.0,129.4275,129.555,129.4275,129.506,8081.0
2024-06-25 14:15:00,132.05,132.21,132.04,132.2,6311.0,129.506,129.6629,129.4962,129.6531,6311.0
2024-06-25 14:20:00,132.23,132.27,132.15,132.15,5485.0,129.6825,129.7217,129.604,129.604,5485.0
2024-06-25 14:25:00,132.19,132.3,132.17,132.23,12706.0,129.6433,129.7511,129.6237,129.6825,12706.0
2024-06-25 14:30:00,132.22,132.25,132.19,132.21,4654.0,129.6727,129.7021,129.6433,129.6629,4654.0
2024-06-25 14:35:00,132.21,132.25,132.15,132.18,7379.0,129.6629,129.7021,129.604,129.6335,7379.0
2024-06-25 14:40:00,132.18,132.35,132.17,132.31,7755.0,129.6335,129.8002,129.6237,129.761,7755.0
2024-06-25 14:45:00,132.34,132.36,132.22,132.23,6204.0,129.7904,129.81,129.6727,129.6825,6204.0
2024-06-25 14:50:00,132.2,132.24,132.17,132.24,4469.0,129.6531,129.6923,129.6237,129.6923,4469.0
2024-06-25 14:55:00,132.24,132.27,132.21,132.26,5674.0,129.6923,129.7217,129.6629,129.7119,5674.0
2024-06-25 15:00:00,132.26,132.4,132.22,132.4,5892.0,129.7119,129.8492,129.6727,129.8492,5892.0
2024-06-25 15:05:00,132.4,132.42,132.26,132.29,4277.0,129.8492,129.8688,129.7119,129.7413,4277.0
2024-06-25 15:10:00,132.3,132.33,132.26,132.3,5552.0,129.7511,129.7806,129.7119,129.7511,5552.0
2024-06-25 15:15:00,132.29,132.41,132.28,132.31,5930.0,129.7413,129.859,129.7315,129.761,5930.0
2024-06-25 15:20:00,132.31,132.35,132.18,132.18,6507.0,129.761,129.8002,129.6335,129.6335,6507.0
2024-06-25 15:25:00,132.18,132.28,132.13,132.27,8161.0,129.6335,129.7315,129.5844,129.7217,8161.0
2024-06-25 15:30:00,132.24,132.31,132.22,132.24,8864.0,129.6923,129.761,129.6727,129.6923,8864.0
2024-06-25 15:35:00,132.25,132.27,132.22,132.22,11106.0,129.7021,129.7217,129.6727,129.6727,11106.0
2024-06-25 15:40:00,132.22,132.25,132.13,132.25,18454.0,129.6727,129.7021,129.5844,129.7021,18454.0
2024-06-25 15:45:00,132.25,132.29,132.12,132.14,22791.0,129.7021,129.7413,129.5746,129.5942,22791.0
2024-06-25 15:50:00,132.13,132.28,132.13,132.17,46166.0,129.5844,129.7315,129.5844,129.6237,46166.0
2024-06-25 15:55:00,132.19,132.39,132.19,132.35,129454.0,129.6433,129.8394,129.6433,129.8002,129454.0
2024-06-26 09:30:00,131.85,132.2,131.49,131.99,14639.0,129.3098,129.6531,128.9568,129.4471,14639.0
2024-06-26 09:35:00,132.06,132.67,132.06,132.67,4800.0,129.5158,130.114,129.5158,130.114,4800.0
2024-06-26 09:40:00,132.57,132.95,132.51,132.9,9376.0,130.0159,130.3886,129.9571,130.3396,9376.0
2024-06-26 09:45:00,132.98,133.0,132.79,132.81,9612.0,130.418,130.4377,130.2317,130.2513,9612.0
2024-06-26 09:50:00,132.91,132.91,132.44,132.58,4112.0,130.3494,130.3494,129.8885,130.0258,4112.0
2024-06-26 09:55:00,132.61,132.68,132.56,132.65,3025.0,130.0552,130.1238,130.0061,130.0944,3025.0
2024-06-26 10:00:00,132.69,132.69,131.96,132.08,3304.0,130.1336,130.1336,129.4177,129.5354,3304.0
2024-06-26 10:05:00,132.0,132.22,131.94,132.14,2982.0,129.4569,129.6727,129.3981,129.5942,2982.0
2024-06-26 10:10:00,132.09,132.12,131.8,131.96,7086.0,129.5452,129.5746,129.2608,129.4177,7086.0
2024-06-26 10:15:00,131.93,132.07,131.89,132.06,3607.0,129.3883,129.5256,129.349,129.5158,3607.0
2024-06-26 10:20:00,132.0,132.0,131.93,131.97,3384.0,129.4569,129.4569,129.3883,129.4275,3384.0
2024-06-26 10:25:00,132.01,132.01,131.75,131.75,2100.0,129.4667,129.4667,129.2117,129.2117,2100.0
2024-06-26 10:30:00,131.74,131.92,131.64,131.84,3913.0,129.2019,129.3785,129.1039,129.3,3913.0
2024-06-26 10:35:00,131.85,131.92,131.72,131.88,4352.0,129.3098,129.3785,129.1823,129.3392,4352.0
2024-06-26 10:40:00,131.82,131.88,131.74,131.8,2191.0,129.2804,129.3392,129.2019,129.2608,2191.0
2024-06-26 10:45:00,131.83,132.1,131.82,132.06,6911.0,129.2902,129.555,129.2804,129.5158,6911.0
2024-06-26 10:50:00,132.06,132.32,132.06,132.17,4616.0,129.5158,129.7708,129.5158,129.6237,4616.0
2024-06-26 10:55:00,132.17,132.23,132.1,132.16,10254.0,129.6237,129.6825,129.555,129.6138,10254.0
2024-06-26 11:00:00,132.11,132.32,132.02,132.13,9087.0,129.5648,129.7708,129.4765,129.5844,9087.0
2024-06-26 11:05:00,132.14,132.14,131.93,131.99,6719.0,129.5942,129.5942,129.3883,129.4471,6719.0
2024-06-26 11:10:00,131.99,131.99,131.71,131.77,3877.0,129.4471,129.4471,129.1725,129.2314,3877.0
2024-06-26 11:15:00,131.72,131.81,131.68,131.76,5654.0,129.1823,129.2706,129.1431,129.2216,5654.0
2024-06-26 11:20:00,131.79,131.89,131.68,131.89,8172.0,129.251,129.349,129.1431,129.349,8172.0
2024-06-26 11:25:00,131.9,131.92,131.7,131.7,3912.0,129.3589,129.3785,129.1627,129.1627,3912.0
2024-06-26 11:30:00,131.74,131.77,131.64,131.64,4256.0,129.2019,129.2314,129.1039,129.1039,4256.0
2024-06-26 11:35:00,131.65,131.79,131.64,131.78,5415.0,129.1137,129.251,129.1039,129.2412,5415.0
2024-06-26 11:40:00,131.81,131.87,131.75,131.84,2618.0,129.2706,129.3294,129.2117,129.3,2618.0
2024-06-26 11:45:00,131.85,132.0,131.84,131.95,7931.0,129.3098,129.4569,129.3,129.4079,7931.0
2024-06-26 11:50:00,131.97,131.97,131.71,131.74,10800.0,129.4275,129.4275,129.1725,129.2019,10800.0
2024-06-26 11:55:00,131.67,131.87,131.57,131.78,9057.0,129.1333,129.3294,129.0352,129.2412,9057.0
2024-06-26 12:00:00,131.82,131.95,131.82,131.95,4955.0,129.2804,129.4079,129.2804,129.4079,4955.0
2024-06-26 12:05:00,131.95,131.95,131.78,131.78,5976.0,129.4079,129.4079,129.2412,129.2412,5976.0
2024-06-26 12:10:00,131.8,131.86,131.67,131.72,7490.0,129.2608,129.3196,129.1333,129.1823,7490.0
2024-06-26 12:15:00,131.72,131.76,131.63,131.7,3697.0,129.1823,129.2216,129.0941,129.1627,3697.0
2024-06-26 12:20:00,131.65,131.73,131.64,131.71,2343.0,129.1137,129.1921,129.1039,129.1725,2343.0
2024-06-26 12:25:00,131.74,131.74,131.62,131.64,2996.0,129.2019,129.2019,129.0842,129.1039,2996.0
2024-06-26 12:30:00,131.61,131.62,131.52,131.58,7108.0,129.0744,129.0842,128.9862,129.045,7108.0
2024-06-26 12:35:00,131.55,131.63,131.53,131.61,5861.0,129.0156,129.0941,128.996,129.0744,5861.0
2024-06-26 12:40:00,131.59,131.63,131.52,131.55,7753.0,129.0548,129.0941,128.9862,129.0156,7753.0
2024-06-26 12:45:00,131.54,131.65,131.52,131.59,5281.0,129.0058,129.1137,128.9862,129.0548,5281.0
2024-06-26 12:50:00,131.62,131.63,131.54,131.57,3681.0,129.0842,129.0941,129.0058,129.0352,3681.0
2024-06-26 12:55:00,131.55,131.61,131.52,131.6,2523.0,129.0156,129.0744,128.9862,129.0646,2523.0
2024-06-26 13:00:00,131.62,131.68,131.57,131.62,2742.0,129.0842,129.1431,129.0352,129.0842,2742.0
2024-06-26 13:05:00,131.68,131.68,131.58,131.63,2038.0,129.1431,129.1431,129.045,129.0941,2038.0
2024-06-26 13:10:00,131.61,131.65,131.58,131.63,2167.0,129.0744,129.1137,129.045,129.0941,2167.0
2024-06-26 13:15:00,131.61,131.65,131.53,131.55,4620.0,129.0744,129.1137,128.996,129.0156,4620.0
2024-06-26 13:20:00,131.54,131.54,131.44,131.53,5056.0,129.0058,129.0058,128.9077,128.996,5056.0
2024-06-26 13:25:00,131.46,131.59,131.44,131.56,10085.0,128.9273,129.0548,128.9077,129.0254,10085.0
2024-06-26 13:30:00,131.56,131.57,131.53,131.54,2025.0,129.0254,129.0352,128.996,129.0058,2025.0
2024-06-26 13:35:00,131.55,131.55,131.34,131.4,4446.0,129.0156,129.0156,128.8096,128.8685,4446.0
2024-06-26 13:40:00,131.39,131.44,131.36,131.4,3061.0,128.8587,128.9077,128.8293,128.8685,3061.0
2024-06-26 13:45:00,131.43,131.45,131.35,131.35,3626.0,128.8979,128.9175,128.8194,128.8194,3626.0
2024-06-26 13:50:00,131.38,131.41,131.36,131.38,2826.0,128.8489,128.8783,128.8293,128.8489,2826.0
2024-06-26 13:55:00,131.34,131.42,131.33,131.39,5471.0,128.8096,128.8881,128.7998,128.8587,5471.0
2024-06-26 14:00:00,131.37,131.44,131.37,131.42,4267.0,128.8391,128.9077,128.8391,128.8881,4267.0
2024-06-26 14:05:00,131.42,131.53,131.37,131.37,5387.0,128.8881,128.996,128.8391,128.8391,5387.0
2024-06-26 14:10:00,131.39,131.44,131.37,131.4,4380.0,128.8587,128.9077,128.8391,128.8685,4380.0
2024-06-26 14:15:00,131.41,131.43,131.33,131.33,5126.0,128.8783,128.8979,128.7998,128.7998,5126.0
2024-06-26 14:20:00,131.27,131.45,131.27,131.45,6383.0,128.741,128.9175,128.741,128.9175,6383.0
2024-06-26 14:25:00,131.42,131.48,131.41,131.45,4878.0,128.8881,128.9469,128.8783,128.9175,4878.0
2024-06-26 14:30:00,131.44,131.5,131.44,131.45,2342.0,128.9077,128.9666,128.9077,128.9175,2342.0
2024-06-26 14:35:00,131.46,131.49,131.37,131.47,4637.0,128.9273,128.9568,128.8391,128.9371,4637.0
2024-06-26 14:40:00,131.44,131.51,131.44,131.48,4256.0,128.9077,128.9764,128.9077,128.9469,4256.0
2024-06-26 14:45:00,131.49,131.55,131.47,131.53,3593.0,128.9568,129.0156,128.9371,128.996,3593.0
2024-06-26 14:50:00,131.54,131.62,131.54,131.56,6522.0,129.0058,129.0842,129.0058,129.0254,6522.0
2024-06-26 14:55:00,131.57,131.59,131.52,131.58,4965.0,129.0352,129.0548,128.9862,129.045,4965.0
2024-06-26 15:00:00,131.59,131.69,131.52,131.69,12192.0,129.0548,129.1529,128.9862,129.1529,12192.0
2024-06-26 15:05:00,131.68,131.78,131.67,131.76,6864.0,129.1431,129.2412,129.1333,129.2216,6864.0
2024-06-26 15:10:00,131.78,131.82,131.76,131.78,9811.0,129.2412,129.2804,129.2216,129.2412,9811.0
2024-06-26 15:15:00,131.8,131.85,131.8,131.81,6193.0,129.2608,129.3098,129.2608,129.2706,6193.0
2024-06-26 15:20:00,131.81,131.81,131.76,131.79,13375.0,129.2706,129.2706,129.2216,129.251,13375.0
2024-06-26 15:25:00,131.77,131.83,131.76,131.83,7143.0,129.2314,129.2902,129.2216,129.2902,7143.0
2024-06-26 15:30:00,131.84,131.93,131.81,131.92,13636.0,129.3,129.3883,129.2706,129.3785,13636.0
2024-06-26 15:35:00,131.91,131.94,131.8,131.83,11142.0,129.3687,129.3981,129.2608,129.2902,11142.0
2024-06-26 15:40:00,131.83,131.85,131.77,131.81,12992.0,129.2902,129.3098,129.2314,129.2706,12992.0
2024-06-26 15:45:00,131.83,131.9,131.81,131.88,13290.0,129.2902,129.3589,129.2706,129.3392,13290.0
2024-06-26 15:50:00,131.87,132.06,131.87,132.03,22041.0,129.3294,129.5158,129.3294,129.4863,22041.0
2024-06-26 15:55:00,132.03,132.23,131.86,131.88,93777.0,129.4863,129.6825,129.3196,129.3392,93777.0
2024-06-27 09:30:00,132.08,132.36,132.08,132.23,15808.0,129.5354,129.81,129.5354,129.6825,15808.0
2024-06-27 09:35:00,132.25,132.25,131.79,131.87,8874.0,129.7021,129.7021,129.251,129.3294,8874.0
2024-06-27 09:40:00,131.87,131.94,131.65,131.94,4761.0,129.3294,129.3981,129.1137,129.3981,4761.0
2024-06-27 09:45:00,132.14,132.21,131.82,131.82,8249.0,129.5942,129.6629,129.2804,129.2804,8249.0
2024-06-27 09:50:00,131.84,131.91,131.77,131.91,4397.0,129.3,129.3687,129.2314,129.3687,4397.0
2024-06-27 09:55:00,131.91,131.95,131.75,131.9,4717.0,129.3687,129.4079,129.2117,129.3589,4717.0
2024-06-27 10:00:00,131.91,132.07,131.87,131.92,6871.0,129.3687,129.5256,129.3294,129.3785,6871.0
2024-06-27 10:05:00,131.94,131.98,131.73,131.9,9928.0,129.3981,129.4373,129.1921,129.3589,9928.0
2024-06-27 10:10:00,131.98,132.28,131.97,132.28,3922.0,129.4373,129.7315,129.4275,129.7315,3922.0
2024-06-27 10:15:00,132.25,132.39,132.2,132.39,3868.0,129.7021,129.8394,129.6531,129.8394,3868.0
2024-06-27 10:20:00,132.35,132.43,132.31,132.42,14000.0,129.8002,129.8786,129.761,129.8688,14000.0
2024-06-27 10:25:00,132.44,132.63,132.44,132.59,24794.0,129.8885,130.0748,129.8885,130.0356,24794.0
2024-06-27 10:30:00,132.6,132.62,132.43,132.5,9181.0,130.0454,130.065,129.8786,129.9473,9181.0
2024-06-27 10:35:00,132.55,132.69,132.5,132.67,3951.0,129.9963,130.1336,129.9473,130.114,3951.0
2024-06-27 10:40:00,132.68,132.72,132.52,132.71,7120.0,130.1238,130.1631,129.9669,130.1532,7120.0
2024-06-27 10:45:00,132.72,132.74,132.63,132.67,4017.0,130.1631,130.1827,130.0748,130.114,4017.0
2024-06-27 10:50:00,132.65,132.69,132.61,132.69,2655.0,130.0944,130.1336,130.0552,130.1336,2655.0
2024-06-27 10:55:00,132.74,132.75,132.67,132.75,4399.0,130.1827,130.1925,130.114,130.1925,4399.0
2024-06-27 11:00:00,132.75,132.81,132.55,132.55,6247.0,130.1925,130.2513,129.9963,129.9963,6247.0
2024-06-27 11:05:00,132.55,132.55,132.4,132.48,4704.0,129.9963,129.9963,129.8492,129.9277,4704.0
2024-06-27 11:10:00,132.49,132.51,132.46,132.49,5580.0,129.9375,129.9571,129.9081,129.9375,5580.0
2024-06-27 11:15:00,132.49,132.49,132.38,132.41,6644.0,129.9375,129.9375,129.8296,129.859,6644.0
2024-06-27 11:20:00,132.44,132.45,132.25,132.38,6992.0,129.8885,129.8983,129.7021,129.8296,6992.0
2024-06-27 11:25:00,132.43,132.43,132.26,132.31,4326.0,129.8786,129.8786,129.7119,129.761,4326.0
2024-06-27 11:30:00,132.31,132.32,132.16,132.16,2407.0,129.761,129.7708,129.6138,129.6138,2407.0
2024-06-27 11:35:00,132.18,132.27,132.14,132.27,4460.0,129.6335,129.7217,129.5942,129.7217,4460.0
2024-06-27 11:40:00,132.28,132.34,132.26,132.34,4714.0,129.7315,129.7904,129.7119,129.7904,4714.0
2024-06-27 11:45:00,132.31,132.37,132.25,132.26,3171.0,129.761,129.8198,129.7021,129.7119,3171.0
2024-06-27 11:50:00,132.28,132.3,132.18,132.24,4122.0,129.7315,129.7511,129.6335,129.6923,4122.0
2024-06-27 11:55:00,132.25,132.27,132.22,132.27,2519.0,129.7021,129.7217,129.6727,129.7217,2519.0
2024-06-27 12:00:00,132.28,132.31,132.21,132.24,3620.0,129.7315,129.761,129.6629,129.6923,3620.0
2024-06-27 12:05:00,132.2,132.24,132.16,132.19,2945.0,129.6531,129.6923,129.6138,129.6433,2945.0
2024-06-27 12:10:00,132.15,132.23,132.12,132.21,5045.0,129.604,129.6825,129.5746,129.6629,5045.0
2024-06-27 12:15:00,132.23,132.25,132.14,132.15,1208.0,129.6825,129.7021,129.5942,129.604,1208.0
2024-06-27 12:20:00,132.11,132.21,132.11,132.16,1742.0,129.5648,129.6629,129.5648,129.6138,1742.0
2024-06-27 12:25:00,132.13,132.14,132.03,132.03,1176.0,129.5844,129.5942,129.4863,129.4863,1176.0
2024-06-27 12:30:00,132.0,132.03,131.99,131.99,1848.0,129.4569,129.4863,129.4471,129.4471,1848.0
2024-06-27 12:35:00,131.97,131.98,131.82,131.83,1039.0,129.4275,129.4373,129.2804,129.2902,1039.0
2024-06-27 12:40:00,131.85,131.89,131.85,131.89,2837.0,129.3098,129.349,129.3098,129.349,2837.0
2024-06-27 12:45:00,131.89,131.97,131.89,131.94,3802.0,129.349,129.4275,129.349,129.3981,3802.0
2024-06-27 12:50:00,131.96,132.02,131.96,132.02,3140.0,129.4177,129.4765,129.4177,129.4765,3140.0
2024-06-27 12:55:00,132.05,132.09,132.01,132.09,2810.0,129.506,129.5452,129.4667,129.5452,2810.0
2024-06-27 13:00:00,132.06,132.16,132.05,132.14,3962.0,129.5158,129.6138,129.506,129.5942,3962.0
2024-06-27 13:05:00,132.16,132.27,132.14,132.19,4439.0,129.6138,129.7217,129.5942,129.6433,4439.0
2024-06-27 13:10:00,132.22,132.22,132.08,132.2,5577.0,129.6727,129.6727,129.5354,129.6531,5577.0
2024-06-27 13:15:00,132.2,132.24,132.19,132.22,1233.0,129.6531,129.6923,129.6433,129.6727,1233.0
2024-06-27 13:20:00,132.26,132.26,132.22,132.23,2217.0,129.7119,129.7119,129.6727,129.6825,2217.0
2024-06-27 13:25:00,132.26,132.33,132.26,132.29,1600.0,129.7119,129.7806,129.7119,129.7413,1600.0
2024-06-27 13:30:00,132.26,132.27,132.14,132.14,2343.0,129.7119,129.7217,129.5942,129.5942,2343.0
2024-06-27 13:35:00,132.14,132.2,132.06,132.2,5085.0,129.5942,129.6531,129.5158,129.6531,5085.0
2024-06-27 13:40:00,132.18,132.24,132.14,132.14,4212.0,129.6335,129.6923,129.5942,129.5942,4212.0
2024-06-27 13:45:00,132.16,132.21,132.15,132.21,5223.0,129.6138,129.6629,129.604,129.6629,5223.0
2024-06-27 13:50:00,132.23,132.26,132.11,132.12,4423.0,129.6825,129.7119,129.5648,129.5746,4423.0
2024-06-27 13:55:00,132.11,132.24,132.1,132.21,7494.0,129.5648,129.6923,129.555,129.6629,7494.0
2024-06-27 14:00:00,132.19,132.19,131.9,131.95,14312.0,129.6433,129.6433,129.3589,129.4079,14312.0
2024-06-27 14:05:00,131.97,131.97,131.86,131.94,2600.0,129.4275,129.4275,129.3196,129.3981,2600.0
2024-06-27 14:10:00,131.91,131.95,131.83,131.86,2297.0,129.3687,129.4079,129.2902,129.3196,2297.0
2024-06-27 14:15:00,131.86,131.87,131.78,131.84,3753.0,129.3196,129.3294,129.2412,129.3,3753.0
2024-06-27 14:20:00,131.87,131.95,131.85,131.9,3729.0,129.3294,129.4079,129.3098,129.3589,3729.0
2024-06-27 14:25:00,131.92,131.92,131.86,131.89,2100.0,129.3785,129.3785,129.3196,129.349,2100.0
2024-06-27 14:30:00,131.89,131.89,131.81,131.89,8468.0,129.349,129.349,129.2706,129.349,8468.0
2024-06-27 14:35:00,131.9,131.93,131.87,131.92,4936.0,129.3589,129.3883,129.3294,129.3785,4936.0
2024-06-27 14:40:00,131.94,131.97,131.93,131.96,4367.0,129.3981,129.4275,129.3883,129.4177,4367.0
2024-06-27 14:45:00,131.97,132.01,131.83,131.97,6350.0,129.4275,129.4667,129.2902,129.4275,6350.0
2024-06-27 14:50:00,132.0,132.08,131.98,131.98,5692.0,129.4569,129.5354,129.4373,129.4373,5692.0
2024-06-27 14:55:00,131.98,132.08,131.95,131.98,16103.0,129.4373,129.5354,129.4079,129.4373,16103.0
2024-06-27 15:00:00,132.02,132.09,132.02,132.07,5915.0,129.4765,129.5452,129.4765,129.5256,5915.0
2024-06-27 15:05:00,132.07,132.1,132.05,132.1,6698.0,129.5256,129.555,129.506,129.555,6698.0
2024-06-27 15:10:00,132.09,132.13,132.08,132.12,8886.0,129.5452,129.5844,129.5354,129.5746,8886.0
2024-06-27 15:15:00,132.12,132.21,132.12,132.15,8707.0,129.5746,129.6629,129.5746,129.604,8707.0
2024-06-27 15:20:00,132.15,132.2,132.14,132.15,5886.0,129.604,129.6531,129.5942,129.604,5886.0
2024-06-27 15:25:00,132.17,132.24,132.13,132.2,13603.0,129.6237,129.6923,129.5844,129.6531,13603.0
2024-06-27 15:30:00,132.21,132.3,132.16,132.21,15695.0,129.6629,129.7511,129.6138,129.6629,15695.0
2024-06-27 15:35:00,132.21,132.22,132.14,132.17,14364.0,129.6629,129.6727,129.5942,129.6237,14364.0
2024-06-27 15:40:00,132.16,132.32,132.16,132.29,16631.0,129.6138,129.7708,129.6138,129.7413,16631.0
2024-06-27 15:45:00,132.29,132.35,132.25,132.32,21825.0,129.7413,129.8002,129.7021,129.7708,21825.0
2024-06-27 15:50:00,132.31,132.46,132.28,132.29,35177.0,129.761,129.9081,129.7315,129.7413,35177.0
2024-06-27 15:55:00,132.28,132.63,132.28,132.61,138211.0,129.7315,130.0748,129.7315,130.0552,138211.0
2024-06-28 09:30:00,132.51,132.88,132.04,132.65,34448.0,129.9571,130.32,129.4962,130.0944,34448.0
2024-06-28 09:35:00,132.83,132.99,132.23,132.51,8636.0,130.2709,130.4279,129.6825,129.9571,8636.0
2024-06-28 09:40:00,132.5,132.93,132.37,132.56,4261.0,129.9473,130.369,129.8198,130.0061,4261.0
2024-06-28 09:45:00,132.61,132.66,132.4,132.43,94104.0,130.0552,130.1042,129.8492,129.8786,94104.0
2024-06-28 09:50:00,132.45,132.62,132.37,132.62,3400.0,129.8983,130.065,129.8198,130.065,3400.0
2024-06-28 09:55:00,132.58,132.68,132.54,132.55,10239.0,130.0258,130.1238,129.9865,129.9963,10239.0
2024-06-28 10:00:00,132.59,132.66,132.54,132.57,18195.0,130.0356,130.1042,129.9865,130.0159,18195.0
2024-06-28 10:05:00,132.63,132.65,132.48,132.61,7478.0,130.0748,130.0944,129.9277,130.0552,7478.0
2024-06-28 10:10:00,132.62,132.64,132.51,132.55,5980.0,130.065,130.0846,129.9571,129.9963,5980.0
2024-06-28 10:15:00,132.49,132.66,132.41,132.62,9417.0,129.9375,130.1042,129.859,130.065,9417.0
2024-06-28 10:20:00,132.58,132.75,132.57,132.68,5860.0,130.0258,130.1925,130.0159,130.1238,5860.0
2024-06-28 10:25:00,132.67,132.69,132.39,132.43,6624.0,130.114,130.1336,129.8394,129.8786,6624.0
2024-06-28 10:30:00,132.43,132.54,132.27,132.31,5628.0,129.8786,129.9865,129.7217,129.761,5628.0
2024-06-28 10:35:00,132.26,132.48,132.26,132.37,8524.0,129.7119,129.9277,129.7119,129.8198,8524.0
2024-06-28 10:40:00,132.42,132.42,132.18,132.22,5998.0,129.8688,129.8688,129.6335,129.6727,5998.0
2024-06-28 10:45:00,132.26,132.53,132.21,132.49,8496.0,129.7119,129.9767,129.6629,129.9375,8496.0
2024-06-28 10:50:00,132.52,132.74,132.48,132.74,18089.0,129.9669,130.1827,129.9277,130.1827,18089.0
2024-06-28 10:55:00,132.74,132.76,132.62,132.67,6901.0,130.1827,130.2023,130.065,130.114,6901.0
2024-06-28 11:00:00,132.62,132.7,132.53,132.63,7751.0,130.065,130.1434,129.9767,130.0748,7751.0
2024-06-28 11:05:00,132.58,132.61,132.48,132.49,4974.0,130.0258,130.0552,129.9277,129.9375,4974.0
2024-06-28 11:10:00,132.5,132.59,132.49,132.54,12982.0,129.9473,130.0356,129.9375,129.9865,12982.0
2024-06-28 11:15:00,132.53,132.55,132.48,132.55,5438.0,129.9767,129.9963,129.9277,129.9963,5438.0
2024-06-28 11:20:00,132.54,132.55,132.4,132.4,7168.0,129.9865,129.9963,129.8492,129.8492,7168.0
2024-06-28 11:25:00,132.39,132.51,132.3,132.44,10124.0,129.8394,129.9571,129.7511,129.8885,10124.0
2024-06-28 11:30:00,132.41,132.45,132.34,132.45,12017.0,129.859,129.8983,129.7904,129.8983,12017.0
2024-06-28 11:35:00,132.47,132.48,132.33,132.44,9121.0,129.9179,129.9277,129.7806,129.8885,9121.0
2024-06-28 11:40:00,132.45,132.49,132.43,132.47,6729.0,129.8983,129.9375,129.8786,129.9179,6729.0
2024-06-28 11:45:00,132.46,132.49,132.36,132.39,5870.0,129.9081,129.9375,129.81,129.8394,5870.0
2024-06-28 11:50:00,132.39,132.47,132.33,132.45,7469.0,129.8394,129.9179,129.7806,129.8983,7469.0
2024-06-28 11:55:00,132.44,132.52,132.42,132.52,8722.0,129.8885,129.9669,129.8688,129.9669,8722.0
2024-06-28 12:00:00,132.5,132.59,132.42,132.43,6542.0,129.9473,130.0356,129.8688,129.8786,6542.0
2024-06-28 12:05:00,132.43,132.43,132.32,132.33,7774.0,129.8786,129.8786,129.7708,129.7806,7774.0
2024-06-28 12:10:00,132.33,132.35,132.28,132.3,3180.0,129.7806,129.8002,129.7315,129.7511,3180.0
2024-06-28 12:15:00,132.3,132.36,132.27,132.34,5801.0,129.7511,129.81,129.7217,129.7904,5801.0
2024-06-28 12:20:00,132.37,132.39,132.32,132.38,4743.0,129.8198,129.8394,129.7708,129.8296,4743.0
2024-06-28 12:25:00,132.36,132.47,132.35,132.46,5028.0,129.81,129.9179,129.8002,129.9081,5028.0
2024-06-28 12:30:00,132.43,132.58,132.42,132.54,9831.0,129.8786,130.0258,129.8688,129.9865,9831.0
2024-06-28 12:35:00,132.54,132.54,132.35,132.39,21504.0,129.9865,129.9865,129.8002,129.8394,21504.0
2024-06-28 12:40:00,132.39,132.42,132.28,132.37,8734.0,129.8394,129.8688,129.7315,129.8198,8734.0
2024-06-28 12:45:00,132.37,132.48,132.27,132.48,9610.0,129.8198,129.9277,129.7217,129.9277,9610.0
2024-06-28 12:50:00,132.46,132.51,132.41,132.43,16241.0,129.9081,129.9571,129.859,129.8786,16241.0
2024-06-28 12:55:00,132.44,132.52,132.43,132.49,11917.0,129.8885,129.9669,129.8786,129.9375,11917.0
2024-06-28 13:00:00,132.49,132.59,132.47,132.57,6349.0,129.9375,130.0356,129.9179,130.0159,6349.0
2024-06-28 13:05:00,132.59,132.66,132.52,132.64,12177.0,130.0356,130.1042,129.9669,130.0846,12177.0
2024-06-28 13:10:00,132.62,132.71,132.58,132.71,4532.0,130.065,130.1532,130.0258,130.1532,4532.0
2024-06-28 13:15:00,132.72,132.77,132.69,132.72,8378.0,130.1631,130.2121,130.1336,130.1631,8378.0
2024-06-28 13:20:00,132.71,132.71,132.63,132.63,6936.0,130.1532,130.1532,130.0748,130.0748,6936.0
2024-06-28 13:25:00,132.62,132.68,132.53,132.61,9702.0,130.065,130.1238,129.9767,130.0552,9702.0
2024-06-28 13:30:00,132.61,132.71,132.59,132.71,19060.0,130.0552,130.1532,130.0356,130.1532,19060.0
2024-06-28 13:35:00,132.72,132.79,132.67,132.79,10556.0,130.1631,130.2317,130.114,130.2317,10556.0
2024-06-28 13:40:00,132.79,132.86,132.77,132.81,12260.0,130.2317,130.3004,130.2121,130.2513,12260.0
2024-06-28 13:45:00,132.81,132.91,132.8,132.84,11876.0,130.2513,130.3494,130.2415,130.2807,11876.0
2024-06-28 13:50:00,132.84,132.94,132.83,132.93,29165.0,130.2807,130.3788,130.2709,130.369,29165.0
2024-06-28 13:55:00,132.93,132.97,132.84,132.86,15259.0,130.369,130.4082,130.2807,130.3004,15259.0
2024-06-28 14:00:00,132.86,132.87,132.62,132.62,26776.0,130.3004,130.3102,130.065,130.065,26776.0
2024-06-28 14:05:00,132.61,132.73,132.58,132.65,12340.0,130.0552,130.1729,130.0258,130.0944,12340.0
2024-06-28 14:10:00,132.64,132.65,132.55,132.58,11265.0,130.0846,130.0944,129.9963,130.0258,11265.0
2024-06-28 14:15:00,132.58,132.61,132.52,132.58,5333.0,130.0258,130.0552,129.9669,130.0258,5333.0
2024-06-28 14:20:00,132.58,132.58,132.45,132.53,15243.0,130.0258,130.0258,129.8983,129.9767,15243.0
2024-06-28 14:25:00,132.53,132.61,132.47,132.49,15647.0,129.9767,130.0552,129.9179,129.9375,15647.0
2024-06-28 14:30:00,132.48,132.5,132.27,132.33,13238.0,129.9277,129.9473,129.7217,129.7806,13238.0
2024-06-28 14:35:00,132.33,132.33,132.1,132.12,7852.0,129.7806,129.7806,129.555,129.5746,7852.0
2024-06-28 14:40:00,132.12,132.28,132.11,132.16,18581.0,129.5746,129.7315,129.5648,129.6138,18581.0
2024-06-28 14:45:00,132.16,132.23,132.04,132.07,9449.0,129.6138,129.6825,129.4962,129.5256,9449.0
2024-06-28 14:50:00,132.04,132.09,132.0,132.0,18787.0,129.4962,129.5452,129.4569,129.4569,18787.0
2024-06-28 14:55:00,132.02,132.11,131.91,131.94,14388.0,129.4765,129.5648,129.3687,129.3981,14388.0
2024-06-28 15:00:00,131.96,131.96,131.8,131.92,19691.0,129.4177,129.4177,129.2608,129.3785,19691.0
2024-06-28 15:05:00,131.93,131.98,131.72,131.77,19141.0,129.3883,129.4373,129.1823,129.2314,19141.0
2024-06-28 15:10:00,131.74,131.87,131.74,131.8,20762.0,129.2019,129.3294,129.2019,129.2608,20762.0
2024-06-28 15:15:00,131.74,131.87,131.74,131.8,14303.0,129.2019,129.3294,129.2019,129.2608,14303.0
2024-06-28 15:20:00,131.82,131.88,131.81,131.81,17959.0,129.2804,129.3392,129.2706,129.2706,17959.0
2024-06-28 15:25:00,131.83,131.96,131.77,131.96,14559.0,129.2902,129.4177,129.2314,129.4177,14559.0
2024-06-28 15:30:00,131.97,131.99,131.73,131.9,29213.0,129.4275,129.4471,129.1921,129.3589,29213.0
2024-06-28 15:35:00,131.88,132.06,131.88,132.01,23959.0,129.3392,129.5158,129.3392,129.4667,23959.0
2024-06-28 15:40:00,132.02,132.08,131.98,132.03,36632.0,129.4765,129.5354,129.4373,129.4863,36632.0
2024-06-28 15:45:00,132.03,132.06,131.83,131.83,28543.0,129.4863,129.5158,129.2902,129.2902,28543.0
2024-06-28 15:50:00,131.83,132.19,131.74,132.0,75976.0,129.2902,129.6433,129.2019,129.4569,75976.0
2024-06-28 15:55:00,131.99,132.36,131.95,132.35,260720.0,129.4471,129.81,129.4079,129.8002,260720.0
2024-07-01 09:30:00,132.56,132.74,132.28,132.65,15215.0,130.0061,130.1827,129.7315,130.0944,15215.0
2024-07-01 09:35:00,132.79,132.79,132.43,132.5,3812.0,130.2317,130.2317,129.8786,129.9473,3812.0
2024-07-01 09:40:00,132.48,132.48,131.79,131.89,11994.0,129.9277,129.9277,129.251,129.349,11994.0
2024-07-01 09:45:00,131.84,131.97,131.45,131.75,12857.0,129.3,129.4275,128.9175,129.2117,12857.0
2024-07-01 09:50:00,131.69,131.69,131.48,131.48,9345.0,129.1529,129.1529,128.9469,128.9469,9345.0
2024-07-01 09:55:00,131.54,131.6,131.19,131.33,17319.0,129.0058,129.0646,128.6625,128.7998,17319.0
2024-07-01 10:00:00,131.41,131.46,130.88,131.03,28433.0,128.8783,128.9273,128.3585,128.5056,28433.0
2024-07-01 10:05:00,130.97,131.02,130.67,130.7,12728.0,128.4468,128.4958,128.1526,128.182,12728.0
2024-07-01 10:10:00,130.8,130.82,130.58,130.63,19792.0,128.28,128.2997,128.0643,128.1133,19792.0
2024-07-01 10:15:00,130.63,130.63,130.4,130.58,53469.0,128.1133,128.1133,127.8878,128.0643,53469.0
2024-07-01 10:20:00,130.54,130.54,130.29,130.43,21771.0,128.0251,128.0251,127.7799,127.9172,21771.0
2024-07-01 10:25:00,130.43,130.5,130.33,130.4,22289.0,127.9172,127.9858,127.8191,127.8878,22289.0
2024-07-01 10:30:00,130.4,130.57,130.26,130.53,20768.0,127.8878,128.0545,127.7504,128.0152,20768.0
2024-07-01 10:35:00,130.5,130.51,130.35,130.46,26136.0,127.9858,127.9956,127.8387,127.9466,26136.0
2024-07-01 10:40:00,130.42,130.43,130.25,130.25,25622.0,127.9074,127.9172,127.7406,127.7406,25622.0
2024-07-01 10:45:00,130.26,130.28,130.03,130.08,20464.0,127.7504,127.7701,127.5249,127.5739,20464.0
2024-07-01 10:50:00,130.13,130.36,130.12,130.28,11142.0,127.623,127.8485,127.6131,127.7701,11142.0
2024-07-01 10:55:00,130.28,130.33,130.24,130.28,10650.0,127.7701,127.8191,127.7308,127.7701,10650.0
2024-07-01 11:00:00,130.31,130.46,130.26,130.39,9794.0,127.7995,127.9466,127.7504,127.8779,9794.0
2024-07-01 11:05:00,130.44,130.49,130.19,130.23,12539.0,127.927,127.976,127.6818,127.721,12539.0
2024-07-01 11:10:00,130.2,130.21,130.0,130.0,22899.0,127.6916,127.7014,127.4955,127.4955,22899.0
2024-07-01 11:15:00,129.94,130.02,129.88,129.9,10723.0,127.4366,127.5151,127.3778,127.3974,10723.0
2024-07-01 11:20:00,129.93,130.0,129.85,129.96,26660.0,127.4268,127.4955,127.3483,127.4562,26660.0
2024-07-01 11:25:00,130.01,130.2,129.99,130.17,9579.0,127.5053,127.6916,127.4857,127.6622,9579.0
2024-07-01 11:30:00,130.2,130.36,130.2,130.25,15270.0,127.6916,127.8485,127.6916,127.7406,15270.0
2024-07-01 11:35:00,130.29,130.32,130.1,130.16,14248.0,127.7799,127.8093,127.5935,127.6524,14248.0
2024-07-01 11:40:00,130.2,130.33,130.19,130.27,11271.0,127.6916,127.8191,127.6818,127.7603,11271.0
2024-07-01 11:45:00,130.28,130.29,130.14,130.17,9815.0,127.7701,127.7799,127.6328,127.6622,9815.0
2024-07-01 11:50:00,130.19,130.31,130.17,130.29,8482.0,127.6818,127.7995,127.6622,127.7799,8482.0
2024-07-01 11:55:00,130.29,130.36,130.23,130.28,16339.0,127.7799,127.8485,127.721,127.7701,16339.0
2024-07-01 12:00:00,130.28,130.29,130.06,130.06,7975.0,127.7701,127.7799,127.5543,127.5543,7975.0
2024-07-01 12:05:00,130.08,130.18,130.06,130.18,7573.0,127.5739,127.672,127.5543,127.672,7573.0
2024-07-01 12:10:00,130.16,130.21,130.12,130.15,9634.0,127.6524,127.7014,127.6131,127.6426,9634.0
2024-07-01 12:15:00,130.13,130.15,129.82,129.84,14650.0,127.623,127.6426,127.3189,127.3385,14650.0
2024-07-01 12:20:00,129.84,129.9,129.77,129.83,15860.0,127.3385,127.3974,127.2699,127.3287,15860.0
2024-07-01 12:25:00,129.81,129.81,129.76,129.76,6340.0,127.3091,127.3091,127.2601,127.2601,6340.0
2024-07-01 12:30:00,129.76,129.77,129.67,129.71,12067.0,127.2601,127.2699,127.1718,127.211,12067.0
2024-07-01 12:35:00,129.7,129.73,129.66,129.7,11296.0,127.2012,127.2307,127.162,127.2012,11296.0
2024-07-01 12:40:00,129.68,129.79,129.68,129.75,17912.0,127.1816,127.2895,127.1816,127.2503,17912.0
2024-07-01 12:45:00,129.75,129.75,129.6,129.72,28877.0,127.2503,127.2503,127.1032,127.2209,28877.0
2024-07-01 12:50:00,129.73,129.73,129.47,129.52,21889.0,127.2307,127.2307,126.9757,127.0247,21889.0
2024-07-01 12:55:00,129.55,129.76,129.52,129.73,17853.0,127.0541,127.2601,127.0247,127.2307,17853.0
2024-07-01 13:00:00,129.75,129.88,129.74,129.88,18946.0,127.2503,127.3778,127.2405,127.3778,18946.0
2024-07-01 13:05:00,129.89,130.03,129.88,130.01,7774.0,127.3876,127.5249,127.3778,127.5053,7774.0
2024-07-01 13:10:00,130.01,130.06,129.94,129.95,17583.0,127.5053,127.5543,127.4366,127.4464,17583.0
2024-07-01 13:15:00,129.96,130.0,129.84,129.98,13031.0,127.4562,127.4955,127.3385,127.4758,13031.0
2024-07-01 13:20:00,129.98,130.0,129.9,129.9,10266.0,127.4758,127.4955,127.3974,127.3974,10266.0
2024-07-01 13:25:00,129.94,129.96,129.82,129.91,11778.0,127.4366,127.4562,127.3189,127.4072,11778.0
2024-07-01 13:30:00,129.92,129.93,129.83,129.86,13390.0,127.417,127.4268,127.3287,127.3582,13390.0
2024-07-01 13:35:00,129.88,129.88,129.66,129.71,27433.0,127.3778,127.3778,127.162,127.211,27433.0
2024-07-01 13:40:00,129.73,129.74,129.47,129.5,15519.0,127.2307,127.2405,126.9757,127.0051,15519.0
2024-07-01 13:45:00,129.47,129.62,129.47,129.59,6812.0,126.9757,127.1228,126.9757,127.0934,6812.0
2024-07-01 13:50:00,129.6,129.67,129.57,129.67,11382.0,127.1032,127.1718,127.0737,127.1718,11382.0
2024-07-01 13:55:00,129.67,129.67,129.54,129.54,9244.0,127.1718,127.1718,127.0443,127.0443,9244.0
2024-07-01 14:00:00,129.54,129.6,129.5,129.52,8533.0,127.0443,127.1032,127.0051,127.0247,8533.0
2024-07-01 14:05:00,129.5,129.5,129.42,129.44,6772.0,127.0051,127.0051,126.9266,126.9462,6772.0
2024-07-01 14:10:00,129.44,129.54,129.43,129.53,9956.0,126.9462,127.0443,126.9364,127.0345,9956.0
2024-07-01 14:15:00,129.53,129.59,129.51,129.53,10857.0,127.0345,127.0934,127.0149,127.0345,10857.0
2024-07-01 14:20:00,129.55,129.68,129.53,129.66,12337.0,127.0541,127.1816,127.0345,127.162,12337.0
2024-07-01 14:25:00,129.66,129.67,129.53,129.59,14512.0,127.162,127.1718,127.0345,127.0934,14512.0
2024-07-01 14:30:00,129.59,129.83,129.57,129.78,16993.0,127.0934,127.3287,127.0737,127.2797,16993.0
2024-07-01 14:35:00,129.78,129.79,129.73,129.79,9348.0,127.2797,127.2895,127.2307,127.2895,9348.0
2024-07-01 14:40:00,129.83,129.84,129.74,129.84,12599.0,127.3287,127.3385,127.2405,127.3385,12599.0
2024-07-01 14:45:00,129.82,129.83,129.67,129.74,17717.0,127.3189,127.3287,127.1718,127.2405,17717.0
2024-07-01 14:50:00,129.74,129.83,129.67,129.83,16130.0,127.2405,127.3287,127.1718,127.3287,16130.0
2024-07-01 14:55:00,129.82,129.86,129.75,129.83,14328.0,127.3189,127.3582,127.2503,127.3287,14328.0
2024-07-01 15:00:00,129.84,129.86,129.77,129.83,11860.0,127.3385,127.3582,127.2699,127.3287,11860.0
2024-07-01 15:05:00,129.84,129.91,129.8,129.89,15035.0,127.3385,127.4072,127.2993,127.3876,15035.0
2024-07-01 15:10:00,129.91,129.94,129.85,129.88,18185.0,127.4072,127.4366,127.3483,127.3778,18185.0
2024-07-01 15:15:00,129.87,129.88,129.76,129.78,9060.0,127.368,127.3778,127.2601,127.2797,9060.0
2024-07-01 15:20:00,129.78,129.78,129.7,129.7,12292.0,127.2797,127.2797,127.2012,127.2012,12292.0
2024-07-01 15:25:00,129.69,129.69,129.53,129.53,15459.0,127.1914,127.1914,127.0345,127.0345,15459.0
2024-07-01 15:30:00,129.51,129.67,129.47,129.66,16763.0,127.0149,127.1718,126.9757,127.162,16763.0
2024-07-01 15:35:00,129.66,129.72,129.63,129.69,27525.0,127.162,127.2209,127.1326,127.1914,27525.0
2024-07-01 15:40:00,129.69,129.78,129.64,129.78,34567.0,127.1914,127.2797,127.1424,127.2797,34567.0
2024-07-01 15:45:00,129.77,129.95,129.74,129.87,47194.0,127.2699,127.4464,127.2405,127.368,47194.0
2024-07-01 15:50:00,129.88,129.95,129.81,129.83,59257.0,127.3778,127.4464,127.3091,127.3287,59257.0
2024-07-01 15:55:00,129.83,129.9,129.65,129.7,180930.0,127.3287,127.3974,127.1522,127.2012,180930.0
2024-07-02 09:30:00,129.61,130.79,129.61,130.64,17734.0,127.113,128.2702,127.113,128.1231,17734.0
2024-07-02 09:35:00,130.63,130.9,130.48,130.69,13211.0,128.1133,128.3781,127.9662,128.1722,13211.0
2024-07-02 09:40:00,130.68,130.81,130.02,130.04,16520.0,128.1624,128.2899,127.5151,127.5347,16520.0
2024-07-02 09:45:00,130.07,130.07,129.75,129.81,12228.0,127.5641,127.5641,127.2503,127.3091,12228.0
2024-07-02 09:50:00,129.81,130.01,129.6,129.97,8833.0,127.3091,127.5053,127.1032,127.466,8833.0
2024-07-02 09:55:00,130.01,130.16,129.97,130.07,10272.0,127.5053,127.6524,127.466,127.5641,10272.0
2024-07-02 10:00:00,130.16,130.16,129.8,129.8,5313.0,127.6524,127.6524,127.2993,127.2993,5313.0
2024-07-02 10:05:00,129.85,130.0,129.66,129.75,7872.0,127.3483,127.4955,127.162,127.2503,7872.0
2024-07-02 10:10:00,129.68,129.98,129.66,129.94,9426.0,127.1816,127.4758,127.162,127.4366,9426.0
2024-07-02 10:15:00,129.94,130.05,129.82,130.04,11336.0,127.4366,127.5445,127.3189,127.5347,11336.0
2024-07-02 10:20:00,130.04,130.06,129.85,129.9,10521.0,127.5347,127.5543,127.3483,127.3974,10521.0
2024-07-02 10:25:00,129.91,129.97,129.76,129.9,19148.0,127.4072,127.466,127.2601,127.3974,19148.0
2024-07-02 10:30:00,129.87,129.87,129.73,129.85,7457.0,127.368,127.368,127.2307,127.3483,7457.0
2024-07-02 10:35:00,129.85,130.05,129.8,129.92,36834.0,127.3483,127.5445,127.2993,127.417,36834.0
2024-07-02 10:40:00,129.96,130.23,129.95,130.09,10329.0,127.4562,127.721,127.4464,127.5837,10329.0
2024-07-02 10:45:00,130.12,130.15,129.97,130.13,6909.0,127.6131,127.6426,127.466,127.623,6909.0
2024-07-02 10:50:00,130.16,130.17,130.04,130.06,7812.0,127.6524,127.6622,127.5347,127.5543,7812.0
2024-07-02 10:55:00,130.06,130.08,129.91,129.92,5595.0,127.5543,127.5739,127.4072,127.417,5595.0
2024-07-02 11:00:00,129.92,129.92,129.54,129.59,3768.0,127.417,127.417,127.0443,127.0934,3768.0
2024-07-02 11:05:00,129.55,129.55,129.17,129.21,5710.0,127.0541,127.0541,126.6814,126.7207,5710.0
2024-07-02 11:10:00,129.25,129.67,129.23,129.62,29574.0,126.7599,127.1718,126.7403,127.1228,29574.0
2024-07-02 11:15:00,129.59,129.73,129.59,129.73,7040.0,127.0934,127.2307,127.0934,127.2307,7040.0
2024-07-02 11:20:00,129.74,129.94,129.67,129.93,18059.0,127.2405,127.4366,127.1718,127.4268,18059.0
2024-07-02 11:25:00,129.91,129.92,129.73,129.87,17332.0,127.4072,127.417,127.2307,127.368,17332.0
2024-07-02 11:30:00,129.88,129.95,129.77,129.81,17969.0,127.3778,127.4464,127.2699,127.3091,17969.0
2024-07-02 11:35:00,129.83,129.86,129.71,129.75,4515.0,127.3287,127.3582,127.211,127.2503,4515.0
2024-07-02 11:40:00,129.71,129.71,129.6,129.62,5132.0,127.211,127.211,127.1032,127.1228,5132.0
2024-07-02 11:45:00,129.61,129.68,129.56,129.68,3917.0,127.113,127.1816,127.0639,127.1816,3917.0
2024-07-02 11:50:00,129.67,129.69,129.61,129.61,4844.0,127.1718,127.1914,127.113,127.113,4844.0
2024-07-02 11:55:00,129.6,129.64,129.5,129.55,7171.0,127.1032,127.1424,127.0051,127.0541,7171.0
2024-07-02 12:00:00,129.56,129.56,129.44,129.47,4260.0,127.0639,127.0639,126.9462,126.9757,4260.0
2024-07-02 12:05:00,129.43,129.61,129.4,129.61,6713.0,126.9364,127.113,126.907,127.113,6713.0
2024-07-02 12:10:00,129.56,129.67,129.51,129.52,27233.0,127.0639,127.1718,127.0149,127.0247,27233.0
2024-07-02 12:15:00,129.53,129.61,129.46,129.49,8356.0,127.0345,127.113,126.9659,126.9953,8356.0
2024-07-02 12:20:00,129.51,129.54,129.47,129.5,8712.0,127.0149,127.0443,126.9757,127.0051,8712.0
2024-07-02 12:25:00,129.48,129.5,129.41,129.41,4907.0,126.9855,127.0051,126.9168,126.9168,4907.0
2024-07-02 12:30:00,129.41,129.51,129.39,129.48,7971.0,126.9168,127.0149,126.8972,126.9855,7971.0
2024-07-02 12:35:00,129.5,129.5,129.4,129.41,13039.0,127.0051,127.0051,126.907,126.9168,13039.0
2024-07-02 12:40:00,129.41,129.47,129.39,129.4,6492.0,126.9168,126.9757,126.8972,126.907,6492.0
2024-07-02 12:45:00,129.39,129.39,129.31,129.38,5492.0,126.8972,126.8972,126.8188,126.8874,5492.0
2024-07-02 12:50:00,129.39,129.39,129.32,129.33,5248.0,126.8972,126.8972,126.8286,126.8384,5248.0
2024-07-02 12:55:00,129.32,129.34,129.25,129.25,4408.0,126.8286,126.8482,126.7599,126.7599,4408.0
2024-07-02 13:00:00,129.27,129.29,129.2,129.29,5848.0,126.7795,126.7991,126.7109,126.7991,5848.0
2024-07-02 13:05:00,129.29,129.32,129.27,129.31,4961.0,126.7991,126.8286,126.7795,126.8188,4961.0
2024-07-02 13:10:00,129.29,129.29,129.18,129.21,4720.0,126.7991,126.7991,126.6913,126.7207,4720.0
2024-07-02 13:15:00,129.18,129.3,129.14,129.3,7902.0,126.6913,126.8089,126.652,126.8089,7902.0
2024-07-02 13:20:00,129.3,129.36,129.28,129.35,6637.0,126.8089,126.8678,126.7893,126.858,6637.0
2024-07-02 13:25:00,129.34,129.36,129.18,129.18,25631.0,126.8482,126.8678,126.6913,126.6913,25631.0
2024-07-02 13:30:00,129.17,129.25,129.07,129.25,6227.0,126.6814,126.7599,126.5834,126.7599,6227.0
2024-07-02 13:35:00,129.23,129.24,129.17,129.22,4856.0,126.7403,126.7501,126.6814,126.7305,4856.0
2024-07-02 13:40:00,129.21,129.21,129.12,129.14,4463.0,126.7207,126.7207,126.6324,126.652,4463.0
2024-07-02 13:45:00,129.13,129.18,129.13,129.18,6419.0,126.6422,126.6913,126.6422,126.6913,6419.0
2024-07-02 13:50:00,129.18,129.25,129.18,129.22,8012.0,126.6913,126.7599,126.6913,126.7305,8012.0
2024-07-02 13:55:00,129.24,129.33,129.23,129.31,9358.0,126.7501,126.8384,126.7403,126.8188,9358.0
2024-07-02 14:00:00,129.31,129.32,129.18,129.28,9353.0,126.8188,126.8286,126.6913,126.7893,9353.0
2024-07-02 14:05:00,129.25,129.47,129.25,129.47,8600.0,126.7599,126.9757,126.7599,126.9757,8600.0
2024-07-02 14:10:00,129.47,129.55,129.45,129.47,13145.0,126.9757,127.0541,126.9561,126.9757,13145.0
2024-07-02 14:15:00,129.43,129.44,129.38,129.4,4630.0,126.9364,126.9462,126.8874,126.907,4630.0
2024-07-02 14:20:00,129.43,129.43,129.36,129.36,9392.0,126.9364,126.9364,126.8678,126.8678,9392.0
2024-07-02 14:25:00,129.37,129.39,129.35,129.37,6438.0,126.8776,126.8972,126.858,126.8776,6438.0
2024-07-02 14:30:00,129.38,129.54,129.37,129.48,9758.0,126.8874,127.0443,126.8776,126.9855,9758.0
2024-07-02 14:35:00,129.49,129.57,129.46,129.47,8564.0,126.9953,127.0737,126.9659,126.9757,8564.0
2024-07-02 14:40:00,129.48,129.6,129.48,129.59,7396.0,126.9855,127.1032,126.9855,127.0934,7396.0
2024-07-02 14:45:00,129.6,129.63,129.55,129.63,10713.0,127.1032,127.1326,127.0541,127.1326,10713.0
2024-07-02 14:50:00,129.63,129.67,129.62,129.64,9571.0,127.1326,127.1718,127.1228,127.1424,9571.0
2024-07-02 14:55:00,129.64,129.66,129.54,129.56,12354.0,127.1424,127.162,127.0443,127.0639,12354.0
2024-07-02 15:00:00,129.56,129.57,129.47,129.56,16291.0,127.0639,127.0737,126.9757,127.0639,16291.0
2024-07-02 15:05:00,129.56,129.6,129.56,129.6,5699.0,127.0639,127.1032,127.0639,127.1032,5699.0
2024-07-02 15:10:00,129.6,129.64,129.56,129.59,14473.0,127.1032,127.1424,127.0639,127.0934,14473.0
2024-07-02 15:15:00,129.62,129.68,129.61,129.66,10074.0,127.1228,127.1816,127.113,127.162,10074.0
2024-07-02 15:20:00,129.65,129.67,129.56,129.58,19160.0,127.1522,127.1718,127.0639,127.0836,19160.0
2024-07-02 15:25:00,129.56,129.74,129.56,129.69,16727.0,127.0639,127.2405,127.0639,127.1914,16727.0
2024-07-02 15:30:00,129.69,129.81,129.68,129.8,17390.0,127.1914,127.3091,127.1816,127.2993,17390.0
2024-07-02 15:35:00,129.81,129.87,129.75,129.84,25466.0,127.3091,127.368,127.2503,127.3385,25466.0
2024-07-02 15:40:00,129.84,129.86,129.76,129.78,29812.0,127.3385,127.3582,127.2601,127.2797,29812.0
2024-07-02 15:45:00,129.8,129.83,129.71,129.72,35142.0,127.2993,127.3287,127.211,127.2209,35142.0
2024-07-02 15:50:00,129.72,129.78,129.62,129.67,64376.0,127.2209,127.2797,127.1228,127.1718,64376.0
2024-07-02 15:55:00,129.67,130.07,129.66,130.02,190873.0,127.1718,127.5641,127.162,127.5151,190873.0
2024-07-03 09:30:00,129.78,129.98,129.43,129.64,11096.0,127.2797,127.4758,126.9364,127.1424,11096.0
2024-07-03 09:35:00,129.82,130.02,129.47,130.02,4438.0,127.3189,127.5151,126.9757,127.5151,4438.0
2024-07-03 09:40:00,130.03,130.1,129.85,129.89,4929.0,127.5249,127.5935,127.3483,127.3876,4929.0
2024-07-03 09:45:00,129.8,129.89,129.63,129.74,6676.0,127.2993,127.3876,127.1326,127.2405,6676.0
2024-07-03 09:50:00,129.72,129.95,129.72,129.95,6700.0,127.2209,127.4464,127.2209,127.4464,6700.0
2024-07-03 09:55:00,129.89,130.04,129.89,129.92,4031.0,127.3876,127.5347,127.3876,127.417,4031.0
2024-07-03 10:00:00,129.96,130.08,129.7,129.73,10647.0,127.4562,127.5739,127.2012,127.2307,10647.0
2024-07-03 10:05:00,129.75,129.75,129.22,129.38,6605.0,127.2503,127.2503,126.7305,126.8874,6605.0
2024-07-03 10:10:00,129.39,129.59,129.37,129.46,3747.0,126.8972,127.0934,126.8776,126.9659,3747.0
2024-07-03 10:15:00,129.48,129.51,129.3,129.34,5592.0,126.9855,127.0149,126.8089,126.8482,5592.0
2024-07-03 10:20:00,129.39,129.48,129.34,129.46,9255.0,126.8972,126.9855,126.8482,126.9659,9255.0
2024-07-03 10:25:00,129.46,129.47,129.24,129.41,12072.0,126.9659,126.9757,126.7501,126.9168,12072.0
2024-07-03 10:30:00,129.4,129.45,129.38,129.38,4294.0,126.907,126.9561,126.8874,126.8874,4294.0
2024-07-03 10:35:00,129.4,129.4,129.21,129.28,6116.0,126.907,126.907,126.7207,126.7893,6116.0
2024-07-03 10:40:00,129.25,129.43,129.24,129.27,5685.0,126.7599,126.9364,126.7501,126.7795,5685.0
2024-07-03 10:45:00,129.33,129.47,129.33,129.45,8544.0,126.8384,126.9757,126.8384,126.9561,8544.0
2024-07-03 10:50:00,129.46,129.47,129.17,129.2,9363.0,126.9659,126.9757,126.6814,126.7109,9363.0
2024-07-03 10:55:00,129.21,129.32,129.18,129.19,7384.0,126.7207,126.8286,126.6913,126.7011,7384.0
2024-07-03 11:00:00,129.2,129.37,129.17,129.37,6464.0,126.7109,126.8776,126.6814,126.8776,6464.0
2024-07-03 11:05:00,129.36,129.45,129.21,129.24,9601.0,126.8678,126.9561,126.7207,126.7501,9601.0
2024-07-03 11:10:00,129.24,129.39,129.21,129.3,7924.0,126.7501,126.8972,126.7207,126.8089,7924.0
2024-07-03 11:15:00,129.32,129.35,129.01,129.02,6488.0,126.8286,126.858,126.5245,126.5343,6488.0
2024-07-03 11:20:00,129.03,129.3,129.03,129.27,18128.0,126.5441,126.8089,126.5441,126.7795,18128.0
2024-07-03 11:25:00,129.25,129.31,129.09,129.15,6586.0,126.7599,126.8188,126.603,126.6618,6586.0
2024-07-03 11:30:00,129.16,129.29,129.14,129.28,7370.0,126.6716,126.7991,126.652,126.7893,7370.0
2024-07-03 11:35:00,129.28,129.29,129.17,129.25,5800.0,126.7893,126.7991,126.6814,126.7599,5800.0
2024-07-03 11:40:00,129.24,129.29,129.16,129.18,4882.0,126.7501,126.7991,126.6716,126.6913,4882.0
2024-07-03 11:45:00,129.19,129.23,129.1,129.14,8679.0,126.7011,126.7403,126.6128,126.652,8679.0
2024-07-03 11:50:00,129.14,129.14,129.02,129.06,7082.0,126.652,126.652,126.5343,126.5736,7082.0
2024-07-03 11:55:00,129.03,129.08,129.0,129.02,11175.0,126.5441,126.5932,126.5147,126.5343,11175.0
2024-07-03 12:00:00,129.02,129.05,128.97,129.03,5027.0,126.5343,126.5638,126.4853,126.5441,5027.0
2024-07-03 12:05:00,129.04,129.13,129.0,129.1,6365.0,126.554,126.6422,126.5147,126.6128,6365.0
2024-07-03 12:10:00,129.11,129.13,129.07,129.11,7336.0,126.6226,126.6422,126.5834,126.6226,7336.0
2024-07-03 12:15:00,129.12,129.17,129.04,129.1,9512.0,126.6324,126.6814,126.554,126.6128,9512.0
2024-07-03 12:20:00,129.11,129.19,129.09,129.18,8838.0,126.6226,126.7011,126.603,126.6913,8838.0
2024-07-03 12:25:00,129.17,129.19,129.12,129.16,10760.0,126.6814,126.7011,126.6324,126.6716,10760.0
2024-07-03 12:30:00,129.16,129.21,129.08,129.19,13760.0,126.6716,126.7207,126.5932,126.7011,13760.0
2024-07-03 12:35:00,129.19,129.27,129.13,129.15,12300.0,126.7011,126.7795,126.6422,126.6618,12300.0
2024-07-03 12:40:00,129.13,129.36,129.13,129.34,11103.0,126.6422,126.8678,126.6422,126.8482,11103.0
2024-07-03 12:45:00,129.36,129.37,129.29,129.29,14761.0,126.8678,126.8776,126.7991,126.7991,14761.0
2024-07-03 12:50:00,129.3,129.52,129.27,129.48,30309.0,126.8089,127.0247,126.7795,126.9855,30309.0
2024-07-03 12:55:00,129.47,129.64,129.45,129.57,97353.0,126.9757,127.1424,126.9561,127.0737,97353.0
2024-07-05 09:30:00,129.32,129.47,129.02,129.46,14838.0,126.8286,126.9757,126.5343,126.9659,14838.0
2024-07-05 09:35:00,129.5,129.7,129.48,129.56,4959.0,127.0051,127.2012,126.9855,127.0639,4959.0
2024-07-05 09:40:00,129.64,129.66,129.23,129.5,3901.0,127.1424,127.162,126.7403,127.0051,3901.0
2024-07-05 09:45:00,129.47,129.58,129.34,129.38,5535.0,126.9757,127.0836,126.8482,126.8874,5535.0
2024-07-05 09:50:00,129.3,129.43,129.26,129.26,3179.0,126.8089,126.9364,126.7697,126.7697,3179.0
2024-07-05 09:55:00,129.22,129.33,129.05,129.17,3516.0,126.7305,126.8384,126.5638,126.6814,3516.0
2024-07-05 10:00:00,129.17,129.28,128.86,128.88,14255.0,126.6814,126.7893,126.3774,126.397,14255.0
2024-07-05 10:05:00,128.97,128.97,128.63,128.83,32402.0,126.4853,126.4853,126.1519,126.348,32402.0
2024-07-05 10:10:00,128.8,128.96,128.76,128.9,7122.0,126.3186,126.4755,126.2793,126.4167,7122.0
2024-07-05 10:15:00,128.84,129.03,128.79,129.0,33954.0,126.3578,126.5441,126.3088,126.5147,33954.0
2024-07-05 10:20:00,128.98,129.01,128.81,128.81,4166.0,126.4951,126.5245,126.3284,126.3284,4166.0
2024-07-05 10:25:00,128.85,128.85,128.73,128.73,2620.0,126.3676,126.3676,126.2499,126.2499,2620.0
2024-07-05 10:30:00,128.71,128.91,128.59,128.86,9761.0,126.2303,126.4265,126.1126,126.3774,9761.0
2024-07-05 10:35:00,128.86,128.91,128.83,128.89,6432.0,126.3774,126.4265,126.348,126.4068,6432.0
2024-07-05 10:40:00,128.92,129.11,128.91,129.11,9205.0,126.4363,126.6226,126.4265,126.6226,9205.0
2024-07-05 10:45:00,129.12,129.29,129.1,129.28,11642.0,126.6324,126.7991,126.6128,126.7893,11642.0
2024-07-05 10:50:00,129.26,129.29,129.08,129.08,4597.0,126.7697,126.7991,126.5932,126.5932,4597.0
2024-07-05 10:55:00,129.1,129.18,129.04,129.17,3960.0,126.6128,126.6913,126.554,126.6814,3960.0
2024-07-05 11:00:00,129.2,129.22,129.03,129.07,4023.0,126.7109,126.7305,126.5441,126.5834,4023.0
2024-07-05 11:05:00,129.07,129.07,128.95,128.97,3869.0,126.5834,126.5834,126.4657,126.4853,3869.0
2024-07-05 11:10:00,129.02,129.02,128.9,128.93,5485.0,126.5343,126.5343,126.4167,126.4461,5485.0
2024-07-05 11:15:00,128.94,128.96,128.65,128.65,7899.0,126.4559,126.4755,126.1715,126.1715,7899.0
2024-07-05 11:20:00,128.65,128.71,128.58,128.66,7986.0,126.1715,126.2303,126.1028,126.1813,7986.0
2024-07-05 11:25:00,128.66,128.69,128.56,128.58,6452.0,126.1813,126.2107,126.0832,126.1028,6452.0
2024-07-05 11:30:00,128.61,128.62,128.55,128.56,4841.0,126.1322,126.142,126.0734,126.0832,4841.0
2024-07-05 11:35:00,128.57,128.71,128.57,128.66,7060.0,126.093,126.2303,126.093,126.1813,7060.0
2024-07-05 11:40:00,128.67,128.79,128.67,128.72,4578.0,126.1911,126.3088,126.1911,126.2401,4578.0
2024-07-05 11:45:00,128.75,128.96,128.74,128.93,5178.0,126.2695,126.4755,126.2597,126.4461,5178.0
2024-07-05 11:50:00,128.92,128.92,128.76,128.79,6316.0,126.4363,126.4363,126.2793,126.3088,6316.0
2024-07-05 11:55:00,128.81,128.81,128.72,128.73,4074.0,126.3284,126.3284,126.2401,126.2499,4074.0
2024-07-05 12:00:00,128.73,128.74,128.59,128.59,4189.0,126.2499,126.2597,126.1126,126.1126,4189.0
2024-07-05 12:05:00,128.59,128.62,128.5,128.5,10420.0,126.1126,126.142,126.0244,126.0244,10420.0
2024-07-05 12:10:00,128.5,128.65,128.5,128.54,6458.0,126.0244,126.1715,126.0244,126.0636,6458.0
2024-07-05 12:15:00,128.56,128.56,128.48,128.51,3747.0,126.0832,126.0832,126.0047,126.0342,3747.0
2024-07-05 12:20:00,128.53,128.55,128.41,128.44,11803.0,126.0538,126.0734,125.9361,125.9655,11803.0
2024-07-05 12:25:00,128.44,128.5,128.35,128.35,5762.0,125.9655,126.0244,125.8772,125.8772,5762.0
2024-07-05 12:30:00,128.36,128.36,128.24,128.27,5839.0,125.8871,125.8871,125.7694,125.7988,5839.0
2024-07-05 12:35:00,128.28,128.31,128.25,128.27,4986.0,125.8086,125.838,125.7792,125.7988,4986.0
2024-07-05 12:40:00,128.27,128.29,128.24,128.26,3975.0,125.7988,125.8184,125.7694,125.789,3975.0
2024-07-05 12:45:00,128.26,128.34,128.23,128.33,6380.0,125.789,125.8674,125.7596,125.8576,6380.0
2024-07-05 12:50:00,128.34,128.46,128.34,128.43,2900.0,125.8674,125.9851,125.8674,125.9557,2900.0
2024-07-05 12:55:00,128.41,128.51,128.39,128.48,3132.0,125.9361,126.0342,125.9165,126.0047,3132.0
2024-07-05 13:00:00,128.5,128.51,128.45,128.47,4543.0,126.0244,126.0342,125.9753,125.9949,4543.0
2024-07-05 13:05:00,128.48,128.54,128.47,128.53,1516.0,126.0047,126.0636,125.9949,126.0538,1516.0
2024-07-05 13:10:00,128.51,128.51,128.42,128.44,6186.0,126.0342,126.0342,125.9459,125.9655,6186.0
2024-07-05 13:15:00,128.44,128.46,128.42,128.43,2224.0,125.9655,125.9851,125.9459,125.9557,2224.0
2024-07-05 13:20:00,128.43,128.51,128.43,128.51,4491.0,125.9557,126.0342,125.9557,126.0342,4491.0
2024-07-05 13:25:00,128.49,128.52,128.46,128.5,2365.0,126.0145,126.044,125.9851,126.0244,2365.0
2024-07-05 13:30:00,128.5,128.51,128.48,128.51,4781.0,126.0244,126.0342,126.0047,126.0342,4781.0
2024-07-05 13:35:00,128.5,128.5,128.43,128.47,3015.0,126.0244,126.0244,125.9557,125.9949,3015.0
2024-07-05 13:40:00,128.48,128.63,128.48,128.6,6634.0,126.0047,126.1519,126.0047,126.1224,6634.0
2024-07-05 13:45:00,128.62,128.65,128.57,128.6,3832.0,126.142,126.1715,126.093,126.1224,3832.0
2024-07-05 13:50:00,128.59,128.64,128.59,128.63,3032.0,126.1126,126.1617,126.1126,126.1519,3032.0
2024-07-05 13:55:00,128.62,128.69,128.62,128.67,4188.0,126.142,126.2107,126.142,126.1911,4188.0
2024-07-05 14:00:00,128.68,128.79,128.68,128.79,6800.0,126.2009,126.3088,126.2009,126.3088,6800.0
2024-07-05 14:05:00,128.77,128.92,128.77,128.88,9322.0,126.2892,126.4363,126.2892,126.397,9322.0
2024-07-05 14:10:00,128.95,129.04,128.9,128.9,28311.0,126.4657,126.554,126.4167,126.4167,28311.0
2024-07-05 14:15:00,128.9,128.93,128.85,128.88,12580.0,126.4167,126.4461,126.3676,126.397,12580.0
2024-07-05 14:20:00,128.85,128.88,128.74,128.79,18416.0,126.3676,126.397,126.2597,126.3088,18416.0
2024-07-05 14:25:00,128.78,128.85,128.77,128.84,8322.0,126.299,126.3676,126.2892,126.3578,8322.0
2024-07-05 14:30:00,128.84,128.85,128.78,128.83,9010.0,126.3578,126.3676,126.299,126.348,9010.0
2024-07-05 14:35:00,128.84,128.93,128.8,128.92,19719.0,126.3578,126.4461,126.3186,126.4363,19719.0
2024-07-05 14:40:00,128.93,129.01,128.93,128.97,5201.0,126.4461,126.5245,126.4461,126.4853,5201.0
2024-07-05 14:45:00,128.99,129.1,128.98,129.1,4510.0,126.5049,126.6128,126.4951,126.6128,4510.0
2024-07-05 14:50:00,129.11,129.11,129.01,129.01,5739.0,126.6226,126.6226,126.5245,126.5245,5739.0
2024-07-05 14:55:00,129.0,129.02,128.96,129.02,7040.0,126.5147,126.5343,126.4755,126.5343,7040.0
2024-07-05 15:00:00,129.02,129.02,128.93,128.94,3833.0,126.5343,126.5343,126.4461,126.4559,3833.0
2024-07-05 15:05:00,128.93,128.94,128.86,128.88,3808.0,126.4461,126.4559,126.3774,126.397,3808.0
2024-07-05 15:10:00,128.88,128.9,128.85,128.89,11327.0,126.397,126.4167,126.3676,126.4068,11327.0
2024-07-05 15:15:00,128.88,128.88,128.81,128.88,10098.0,126.397,126.397,126.3284,126.397,10098.0
2024-07-05 15:20:00,128.88,128.9,128.83,128.83,7131.0,126.397,126.4167,126.348,126.348,7131.0
2024-07-05 15:25:00,128.84,128.84,128.74,128.74,9863.0,126.3578,126.3578,126.2597,126.2597,9863.0
2024-07-05 15:30:00,128.75,128.89,128.75,128.89,7699.0,126.2695,126.4068,126.2695,126.4068,7699.0
2024-07-05 15:35:00,128.9,128.9,128.84,128.89,6211.0,126.4167,126.4167,126.3578,126.4068,6211.0
2024-07-05 15:40:00,128.89,128.98,128.86,128.94,16620.0,126.4068,126.4951,126.3774,126.4559,16620.0
2024-07-05 15:45:00,128.94,128.94,128.86,128.92,20451.0,126.4559,126.4559,126.3774,126.4363,20451.0
2024-07-05 15:50:00,128.93,129.11,128.92,129.02,36373.0,126.4461,126.6226,126.4363,126.5343,36373.0
2024-07-05 15:55:00,129.02,129.13,128.95,129.12,118702.0,126.5343,126.6422,126.4657,126.6324,118702.0
2024-07-08 09:30:00,129.87,130.44,129.13,129.7,18523.0,127.368,127.927,126.6422,127.2012,18523.0
2024-07-08 09:35:00,129.88,130.09,129.7,129.86,4731.0,127.3778,127.5837,127.2012,127.3582,4731.0
2024-07-08 09:40:00,129.86,129.86,129.46,129.6,8703.0,127.3582,127.3582,126.9659,127.1032,8703.0
2024-07-08 09:45:00,129.78,129.81,129.48,129.59,3660.0,127.2797,127.3091,126.9855,127.0934,3660.0
2024-07-08 09:50:00,129.5,129.62,129.43,129.52,6200.0,127.0051,127.1228,126.9364,127.0247,6200.0
2024-07-08 09:55:00,129.52,129.54,129.15,129.4,13787.0,127.0247,127.0443,126.6618,126.907,13787.0
2024-07-08 10:00:00,129.49,129.5,129.24,129.3,8051.0,126.9953,127.0051,126.7501,126.8089,8051.0
2024-07-08 10:05:00,129.27,129.4,129.03,129.4,32248.0,126.7795,126.907,126.5441,126.907,32248.0
2024-07-08 10:10:00,129.37,129.59,129.32,129.4,16020.0,126.8776,127.0934,126.8286,126.907,16020.0
2024-07-08 10:15:00,129.38,129.5,129.3,129.32,26279.0,126.8874,127.0051,126.8089,126.8286,26279.0
2024-07-08 10:20:00,129.33,129.55,129.27,129.27,15021.0,126.8384,127.0541,126.7795,126.7795,15021.0
2024-07-08 10:25:00,129.28,129.28,129.14,129.16,7873.0,126.7893,126.7893,126.652,126.6716,7873.0
2024-07-08 10:30:00,129.16,129.33,129.09,129.09,8855.0,126.6716,126.8384,126.603,126.603,8855.0
2024-07-08 10:35:00,129.11,129.17,129.0,129.16,10004.0,126.6226,126.6814,126.5147,126.6716,10004.0
2024-07-08 10:40:00,129.17,129.44,129.1,129.44,8554.0,126.6814,126.9462,126.6128,126.9462,8554.0
2024-07-08 10:45:00,129.47,129.47,129.08,129.17,46790.0,126.9757,126.9757,126.5932,126.6814,46790.0
2024-07-08 10:50:00,129.15,129.21,128.88,128.95,44685.0,126.6618,126.7207,126.397,126.4657,44685.0
2024-07-08 10:55:00,129.02,129.05,128.93,128.93,3447.0,126.5343,126.5638,126.4461,126.4461,3447.0
2024-07-08 11:00:00,128.93,129.06,128.85,128.89,8424.0,126.4461,126.5736,126.3676,126.4068,8424.0
2024-07-08 11:05:00,128.89,128.89,128.79,128.81,6915.0,126.4068,126.4068,126.3088,126.3284,6915.0
2024-07-08 11:10:00,128.81,128.84,128.76,128.8,5538.0,126.3284,126.3578,126.2793,126.3186,5538.0
2024-07-08 11:15:00,128.78,128.81,128.61,128.62,11435.0,126.299,126.3284,126.1322,126.142,11435.0
2024-07-08 11:20:00,128.65,128.65,128.61,128.63,4599.0,126.1715,126.1715,126.1322,126.1519,4599.0
2024-07-08 11:25:00,128.63,128.67,128.58,128.58,9187.0,126.1519,126.1911,126.1028,126.1028,9187.0
2024-07-08 11:30:00,128.62,128.82,128.58,128.71,32765.0,126.142,126.3382,126.1028,126.2303,32765.0
2024-07-08 11:35:00,128.72,128.79,128.57,128.71,9968.0,126.2401,126.3088,126.093,126.2303,9968.0
2024-07-08 11:40:00,128.73,128.78,128.69,128.73,6232.0,126.2499,126.299,126.2107,126.2499,6232.0
2024-07-08 11:45:00,128.74,128.83,128.7,128.83,4609.0,126.2597,126.348,126.2205,126.348,4609.0
2024-07-08 11:50:00,128.79,128.81,128.75,128.8,6895.0,126.3088,126.3284,126.2695,126.3186,6895.0
2024-07-08 11:55:00,128.8,128.84,128.76,128.84,7120.0,126.3186,126.3578,126.2793,126.3578,7120.0
2024-07-08 12:00:00,128.83,128.95,128.83,128.88,8309.0,126.348,126.4657,126.348,126.397,8309.0
2024-07-08 12:05:00,128.89,128.98,128.89,128.97,7165.0,126.4068,126.4951,126.4068,126.4853,7165.0
2024-07-08 12:10:00,128.96,129.04,128.95,129.03,7889.0,126.4755,126.554,126.4657,126.5441,7889.0
2024-07-08 12:15:00,129.04,129.07,129.04,129.04,4007.0,126.554,126.5834,126.554,126.554,4007.0
2024-07-08 12:20:00,129.04,129.05,128.98,128.99,5288.0,126.554,126.5638,126.4951,126.5049,5288.0
2024-07-08 12:25:00,128.97,129.07,128.97,129.02,4697.0,126.4853,126.5834,126.4853,126.5343,4697.0
2024-07-08 12:30:00,128.99,128.99,128.93,128.93,5000.0,126.5049,126.5049,126.4461,126.4461,5000.0
2024-07-08 12:35:00,128.92,129.02,128.89,129.02,5820.0,126.4363,126.5343,126.4068,126.5343,5820.0
2024-07-08 12:40:00,129.02,129.05,128.96,129.02,5522.0,126.5343,126.5638,126.4755,126.5343,5522.0
2024-07-08 12:45:00,129.05,129.05,129.0,129.02,9953.0,126.5638,126.5638,126.5147,126.5343,9953.0
2024-07-08 12:50:00,129.0,129.01,128.89,128.89,5359.0,126.5147,126.5245,126.4068,126.4068,5359.0
2024-07-08 12:55:00,128.91,128.94,128.87,128.88,3443.0,126.4265,126.4559,126.3872,126.397,3443.0
2024-07-08 13:00:00,128.88,128.88,128.8,128.8,6521.0,126.397,126.397,126.3186,126.3186,6521.0
2024-07-08 13:05:00,128.81,128.87,128.8,128.82,3764.0,126.3284,126.3872,126.3186,126.3382,3764.0
2024-07-08 13:10:00,128.82,128.84,128.76,128.8,3626.0,126.3382,126.3578,126.2793,126.3186,3626.0
2024-07-08 13:15:00,128.79,128.81,128.76,128.78,4300.0,126.3088,126.3284,126.2793,126.299,4300.0
2024-07-08 13:20:00,128.76,128.81,128.76,128.8,5355.0,126.2793,126.3284,126.2793,126.3186,5355.0
2024-07-08 13:25:00,128.78,128.83,128.77,128.78,6571.0,126.299,126.348,126.2892,126.299,6571.0
2024-07-08 13:30:00,128.78,128.8,128.76,128.8,2239.0,126.299,126.3186,126.2793,126.3186,2239.0
2024-07-08 13:35:00,128.79,128.83,128.78,128.82,6646.0,126.3088,126.348,126.299,126.3382,6646.0
2024-07-08 13:40:00,128.82,128.88,128.81,128.86,5550.0,126.3382,126.397,126.3284,126.3774,5550.0
2024-07-08 13:45:00,128.87,128.96,128.87,128.91,9559.0,126.3872,126.4755,126.3872,126.4265,9559.0
2024-07-08 13:50:00,128.91,128.92,128.79,128.8,19343.0,126.4265,126.4363,126.3088,126.3186,19343.0
2024-07-08 13:55:00,128.8,128.8,128.75,128.78,4371.0,126.3186,126.3186,126.2695,126.299,4371.0
2024-07-08 14:00:00,128.78,128.8,128.73,128.75,7116.0,126.299,126.3186,126.2499,126.2695,7116.0
2024-07-08 14:05:00,128.75,128.75,128.67,128.68,4837.0,126.2695,126.2695,126.1911,126.2009,4837.0
2024-07-08 14:10:00,128.66,128.71,128.64,128.66,5053.0,126.1813,126.2303,126.1617,126.1813,5053.0
2024-07-08 14:15:00,128.67,128.68,128.6,128.61,5855.0,126.1911,126.2009,126.1224,126.1322,5855.0
2024-07-08 14:20:00,128.61,128.65,128.57,128.6,7950.0,126.1322,126.1715,126.093,126.1224,7950.0
2024-07-08 14:25:00,128.59,128.65,128.59,128.61,6442.0,126.1126,126.1715,126.1126,126.1322,6442.0
2024-07-08 14:30:00,128.61,128.63,128.59,128.6,6024.0,126.1322,126.1519,126.1126,126.1224,6024.0
2024-07-08 14:35:00,128.6,128.67,128.58,128.65,7180.0,126.1224,126.1911,126.1028,126.1715,7180.0
2024-07-08 14:40:00,128.65,128.68,128.56,128.57,7579.0,126.1715,126.2009,126.0832,126.093,7579.0
2024-07-08 14:45:00,128.57,128.59,128.52,128.54,5881.0,126.093,126.1126,126.044,126.0636,5881.0
2024-07-08 14:50:00,128.53,128.56,128.5,128.55,5162.0,126.0538,126.0832,126.0244,126.0734,5162.0
2024-07-08 14:55:00,128.55,128.55,128.46,128.47,5500.0,126.0734,126.0734,125.9851,125.9949,5500.0
2024-07-08 15:00:00,128.47,128.47,128.39,128.47,7052.0,125.9949,125.9949,125.9165,125.9949,7052.0
2024-07-08 15:05:00,128.47,128.5,128.42,128.42,7328.0,125.9949,126.0244,125.9459,125.9459,7328.0
2024-07-08 15:10:00,128.42,128.46,128.35,128.37,11389.0,125.9459,125.9851,125.8772,125.8969,11389.0
2024-07-08 15:15:00,128.38,128.38,128.3,128.33,7309.0,125.9067,125.9067,125.8282,125.8576,7309.0
2024-07-08 15:20:00,128.31,128.33,128.29,128.33,7228.0,125.838,125.8576,125.8184,125.8576,7228.0
2024-07-08 15:25:00,128.33,128.34,128.28,128.32,14829.0,125.8576,125.8674,125.8086,125.8478,14829.0
2024-07-08 15:30:00,128.34,128.38,128.21,128.21,14835.0,125.8674,125.9067,125.7399,125.7399,14835.0
2024-07-08 15:35:00,128.2,128.26,128.19,128.23,14848.0,125.7301,125.789,125.7203,125.7596,14848.0
2024-07-08 15:40:00,128.23,128.23,128.1,128.12,15851.0,125.7596,125.7596,125.6321,125.6517,15851.0
2024-07-08 15:45:00,128.12,128.12,127.89,127.91,18152.0,125.6517,125.6517,125.4261,125.4457,18152.0
2024-07-08 15:50:00,127.92,127.93,127.63,127.67,39253.0,125.4555,125.4653,125.1711,125.2103,39253.0
2024-07-08 15:55:00,127.67,127.94,127.61,127.94,147707.0,125.2103,125.4751,125.1515,125.4751,147707.0
2024-07-09 09:30:00,127.48,127.83,127.01,127.56,39083.0,125.024,125.3673,124.5631,125.1025,39083.0
2024-07-09 09:35:00,127.78,127.99,127.4,127.91,25418.0,125.3182,125.5242,124.9455,125.4457,25418.0
2024-07-09 09:40:00,127.95,127.97,127.59,127.75,21513.0,125.485,125.5046,125.1319,125.2888,21513.0
2024-07-09 09:45:00,127.83,128.29,127.78,127.81,7579.0,125.3673,125.8184,125.3182,125.3477,7579.0
2024-07-09 09:50:00,127.73,128.03,127.61,127.77,9397.0,125.2692,125.5634,125.1515,125.3084,9397.0
2024-07-09 09:55:00,127.77,127.91,127.61,127.73,10144.0,125.3084,125.4457,125.1515,125.2692,10144.0
2024-07-09 10:00:00,127.73,127.84,127.52,127.52,13315.0,125.2692,125.3771,125.0632,125.0632,13315.0
2024-07-09 10:05:00,127.42,127.43,127.0,127.01,10383.0,124.9652,124.975,124.5533,124.5631,10383.0
2024-07-09 10:10:00,126.97,127.14,126.97,127.0,6795.0,124.5238,124.6906,124.5238,124.5533,6795.0
2024-07-09 10:15:00,127.06,127.08,126.69,127.0,15930.0,124.6121,124.6317,124.2492,124.5533,15930.0
2024-07-09 10:20:00,127.04,127.21,126.95,127.1,5309.0,124.5925,124.7592,124.5042,124.6513,5309.0
2024-07-09 10:25:00,127.1,127.33,126.99,127.27,7186.0,124.6513,124.8769,124.5434,124.8181,7186.0
2024-07-09 10:30:00,127.29,127.4,127.28,127.39,8542.0,124.8377,124.9455,124.8279,124.9357,8542.0
2024-07-09 10:35:00,127.34,127.65,127.34,127.65,9223.0,124.8867,125.1907,124.8867,125.1907,9223.0
2024-07-09 10:40:00,127.65,127.7,127.54,127.68,4234.0,125.1907,125.2398,125.0829,125.2202,4234.0
2024-07-09 10:45:00,127.71,127.73,127.59,127.62,5381.0,125.2496,125.2692,125.1319,125.1613,5381.0
2024-07-09 10:50:00,127.55,127.76,127.54,127.76,7608.0,125.0927,125.2986,125.0829,125.2986,7608.0
2024-07-09 10:55:00,127.68,127.8,127.66,127.72,4110.0,125.2202,125.3378,125.2005,125.2594,4110.0
2024-07-09 11:00:00,127.72,127.75,127.55,127.55,5502.0,125.2594,125.2888,125.0927,125.0927,5502.0
2024-07-09 11:05:00,127.53,127.67,127.51,127.65,7714.0,125.073,125.2103,125.0534,125.1907,7714.0
2024-07-09 11:10:00,127.63,127.8,127.62,127.68,10510.0,125.1711,125.3378,125.1613,125.2202,10510.0
2024-07-09 11:15:00,127.7,127.77,127.66,127.73,5146.0,125.2398,125.3084,125.2005,125.2692,5146.0
2024-07-09 11:20:00,127.72,127.78,127.64,127.64,5856.0,125.2594,125.3182,125.1809,125.1809,5856.0
2024-07-09 11:25:00,127.66,127.74,127.63,127.7,4679.0,125.2005,125.279,125.1711,125.2398,4679.0
2024-07-09 11:30:00,127.73,127.75,127.5,127.56,6906.0,125.2692,125.2888,125.0436,125.1025,6906.0
2024-07-09 11:35:00,127.52,127.57,127.45,127.49,4028.0,125.0632,125.1123,124.9946,125.0338,4028.0
2024-07-09 11:40:00,127.46,127.52,127.3,127.3,12819.0,125.0044,125.0632,124.8475,124.8475,12819.0
2024-07-09 11:45:00,127.29,127.34,127.27,127.32,10291.0,124.8377,124.8867,124.8181,124.8671,10291.0
2024-07-09 11:50:00,127.29,127.33,127.2,127.22,6299.0,124.8377,124.8769,124.7494,124.769,6299.0
2024-07-09 11:55:00,127.23,127.23,127.0,127.02,8264.0,124.7788,124.7788,124.5533,124.5729,8264.0
2024-07-09 12:00:00,126.99,127.09,126.88,127.03,14250.0,124.5434,124.6415,124.4356,124.5827,14250.0
2024-07-09 12:05:00,127.02,127.04,126.94,126.97,6213.0,124.5729,124.5925,124.4944,124.5238,6213.0
2024-07-09 12:10:00,126.96,127.01,126.95,126.95,4262.0,124.514,124.5631,124.5042,124.5042,4262.0
2024-07-09 12:15:00,126.93,127.08,126.87,127.08,8650.0,124.4846,124.6317,124.4258,124.6317,8650.0
2024-07-09 12:20:00,127.1,127.11,127.01,127.03,16348.0,124.6513,124.6611,124.5631,124.5827,16348.0
2024-07-09 12:25:00,127.07,127.12,127.0,127.07,9874.0,124.6219,124.6709,124.5533,124.6219,9874.0
2024-07-09 12:30:00,127.06,127.11,126.94,127.01,7983.0,124.6121,124.6611,124.4944,124.5631,7983.0
2024-07-09 12:35:00,127.01,127.06,126.95,127.04,8485.0,124.5631,124.6121,124.5042,124.5925,8485.0
2024-07-09 12:40:00,127.0,127.14,126.99,127.02,7784.0,124.5533,124.6906,124.5434,124.5729,7784.0
2024-07-09 12:45:00,127.02,127.13,127.01,127.05,15967.0,124.5729,124.6808,124.5631,124.6023,15967.0
2024-07-09 12:50:00,127.07,127.23,127.05,127.23,10796.0,124.6219,124.7788,124.6023,124.7788,10796.0
2024-07-09 12:55:00,127.26,127.3,127.16,127.16,9992.0,124.8082,124.8475,124.7102,124.7102,9992.0
2024-07-09 13:00:00,127.17,127.33,127.12,127.33,13896.0,124.72,124.8769,124.6709,124.8769,13896.0
2024-07-09 13:05:00,127.3,127.32,127.2,127.29,5139.0,124.8475,124.8671,124.7494,124.8377,5139.0
2024-07-09 13:10:00,127.28,127.32,127.26,127.32,3662.0,124.8279,124.8671,124.8082,124.8671,3662.0
2024-07-09 13:15:00,127.3,127.32,127.27,127.27,7484.0,124.8475,124.8671,124.8181,124.8181,7484.0
2024-07-09 13:20:00,127.3,127.46,127.27,127.39,25478.0,124.8475,125.0044,124.8181,124.9357,25478.0
2024-07-09 13:25:00,127.44,127.56,127.43,127.5,8276.0,124.9848,125.1025,124.975,125.0436,8276.0
2024-07-09 13:30:00,127.51,127.54,127.25,127.26,9483.0,125.0534,125.0829,124.7984,124.8082,9483.0
2024-07-09 13:35:00,127.28,127.38,127.28,127.29,7061.0,124.8279,124.9259,124.8279,124.8377,7061.0
2024-07-09 13:40:00,127.27,127.45,127.21,127.44,8631.0,124.8181,124.9946,124.7592,124.9848,8631.0
2024-07-09 13:45:00,127.44,127.44,127.26,127.26,6610.0,124.9848,124.9848,124.8082,124.8082,6610.0
2024-07-09 13:50:00,127.28,127.34,127.23,127.25,6753.0,124.8279,124.8867,124.7788,124.7984,6753.0
2024-07-09 13:55:00,127.25,127.25,127.17,127.23,5752.0,124.7984,124.7984,124.72,124.7788,5752.0
2024-07-09 14:00:00,127.21,127.37,127.2,127.27,13347.0,124.7592,124.9161,124.7494,124.8181,13347.0
2024-07-09 14:05:00,127.26,127.39,127.26,127.33,9718.0,124.8082,124.9357,124.8082,124.8769,9718.0
2024-07-09 14:10:00,127.34,127.37,127.18,127.2,9273.0,124.8867,124.9161,124.7298,124.7494,9273.0
2024-07-09 14:15:00,127.2,127.23,127.02,127.08,8686.0,124.7494,124.7788,124.5729,124.6317,8686.0
2024-07-09 14:20:00,127.07,127.16,127.05,127.07,11663.0,124.6219,124.7102,124.6023,124.6219,11663.0
2024-07-09 14:25:00,127.05,127.07,126.97,127.02,10492.0,124.6023,124.6219,124.5238,124.5729,10492.0
2024-07-09 14:30:00,127.01,127.04,126.93,126.96,14261.0,124.5631,124.5925,124.4846,124.514,14261.0
2024-07-09 14:35:00,126.95,127.0,126.94,126.97,5305.0,124.5042,124.5533,124.4944,124.5238,5305.0
2024-07-09 14:40:00,126.98,127.0,126.91,126.92,7961.0,124.5336,124.5533,124.465,124.4748,7961.0
2024-07-09 14:45:00,126.93,126.95,126.81,126.82,15441.0,124.4846,124.5042,124.3669,124.3767,15441.0
2024-07-09 14:50:00,126.84,126.84,126.71,126.81,11407.0,124.3963,124.3963,124.2688,124.3669,11407.0
2024-07-09 14:55:00,126.81,126.82,126.76,126.76,7656.0,124.3669,124.3767,124.3179,124.3179,7656.0
2024-07-09 15:00:00,126.76,126.83,126.73,126.76,15751.0,124.3179,124.3865,124.2885,124.3179,15751.0
2024-07-09 15:05:00,126.78,126.8,126.65,126.66,10706.0,124.3375,124.3571,124.21,124.2198,10706.0
2024-07-09 15:10:00,126.67,126.78,126.61,126.75,11790.0,124.2296,124.3375,124.1708,124.3081,11790.0
2024-07-09 15:15:00,126.77,126.8,126.73,126.78,12388.0,124.3277,124.3571,124.2885,124.3375,12388.0
2024-07-09 15:20:00,126.78,126.87,126.72,126.74,11657.0,124.3375,124.4258,124.2787,124.2983,11657.0
2024-07-09 15:25:00,126.74,126.74,126.59,126.68,14028.0,124.2983,124.2983,124.1512,124.2394,14028.0
2024-07-09 15:30:00,126.66,126.75,126.66,126.74,14328.0,124.2198,124.3081,124.2198,124.2983,14328.0
2024-07-09 15:35:00,126.74,126.85,126.74,126.81,14132.0,124.2983,124.4061,124.2983,124.3669,14132.0
2024-07-09 15:40:00,126.83,126.93,126.71,126.72,17438.0,124.3865,124.4846,124.2688,124.2787,17438.0
2024-07-09 15:45:00,126.73,126.82,126.72,126.81,17933.0,124.2885,124.3767,124.2787,124.3669,17933.0
2024-07-09 15:50:00,126.83,127.01,126.82,126.85,33038.0,124.3865,124.5631,124.3767,124.4061,33038.0
2024-07-09 15:55:00,126.86,126.86,126.6,126.69,91589.0,124.416,124.416,124.161,124.2492,91589.0
2024-07-10 09:30:00,126.8,127.29,126.47,127.0,29223.0,124.3571,124.8377,124.0335,124.5533,29223.0
2024-07-10 09:35:00,127.04,127.29,126.68,127.18,13728.0,124.5925,124.8377,124.2394,124.7298,13728.0
2024-07-10 09:40:00,127.18,127.18,126.84,126.86,21147.0,124.7298,124.7298,124.3963,124.416,21147.0
2024-07-10 09:45:00,126.91,127.4,126.86,127.28,28444.0,124.465,124.9455,124.416,124.8279,28444.0
2024-07-10 09:50:00,127.27,127.38,127.22,127.33,6852.0,124.8181,124.9259,124.769,124.8769,6852.0
2024-07-10 09:55:00,127.37,127.56,127.36,127.47,3832.0,124.9161,125.1025,124.9063,125.0142,3832.0
2024-07-10 10:00:00,127.51,127.75,127.31,127.75,16652.0,125.0534,125.2888,124.8573,125.2888,16652.0
2024-07-10 10:05:00,127.7,128.2,127.66,128.2,13964.0,125.2398,125.7301,125.2005,125.7301,13964.0
2024-07-10 10:10:00,128.16,128.35,127.95,128.28,20736.0,125.6909,125.8772,125.485,125.8086,20736.0
2024-07-10 10:15:00,128.34,128.6,128.18,128.19,18600.0,125.8674,126.1224,125.7105,125.7203,18600.0
2024-07-10 10:20:00,128.19,128.56,128.18,128.54,23863.0,125.7203,126.0832,125.7105,126.0636,23863.0
2024-07-10 10:25:00,128.54,128.65,128.4,128.45,63795.0,126.0636,126.1715,125.9263,125.9753,63795.0
2024-07-10 10:30:00,128.44,128.49,128.33,128.39,37036.0,125.9655,126.0145,125.8576,125.9165,37036.0
2024-07-10 10:35:00,128.39,128.73,128.38,128.66,46160.0,125.9165,126.2499,125.9067,126.1813,46160.0
2024-07-10 10:40:00,128.58,128.67,128.57,128.67,22976.0,126.1028,126.1911,126.093,126.1911,22976.0
2024-07-10 10:45:00,128.63,128.81,128.5,128.66,27853.0,126.1519,126.3284,126.0244,126.1813,27853.0
2024-07-10 10:50:00,128.62,128.62,128.29,128.32,7643.0,126.142,126.142,125.8184,125.8478,7643.0
2024-07-10 10:55:00,128.29,128.29,128.06,128.27,10695.0,125.8184,125.8184,125.5928,125.7988,10695.0
2024-07-10 11:00:00,128.25,128.44,128.25,128.41,6825.0,125.7792,125.9655,125.7792,125.9361,6825.0
2024-07-10 11:05:00,128.37,128.45,128.24,128.36,7030.0,125.8969,125.9753,125.7694,125.8871,7030.0
2024-07-10 11:10:00,128.36,128.37,128.12,128.22,5783.0,125.8871,125.8969,125.6517,125.7498,5783.0
2024-07-10 11:15:00,128.2,128.26,128.1,128.18,7308.0,125.7301,125.789,125.6321,125.7105,7308.0
2024-07-10 11:20:00,128.21,128.38,128.19,128.33,8744.0,125.7399,125.9067,125.7203,125.8576,8744.0
2024-07-10 11:25:00,128.35,128.41,128.29,128.3,3681.0,125.8772,125.9361,125.8184,125.8282,3681.0
2024-07-10 11:30:00,128.34,128.41,128.28,128.31,6190.0,125.8674,125.9361,125.8086,125.838,6190.0
2024-07-10 11:35:00,128.31,128.56,128.3,128.49,8417.0,125.838,126.0832,125.8282,126.0145,8417.0
2024-07-10 11:40:00,128.52,128.54,128.49,128.52,9118.0,126.044,126.0636,126.0145,126.044,9118.0
2024-07-10 11:45:00,128.49,128.5,128.43,128.44,4801.0,126.0145,126.0244,125.9557,125.9655,4801.0
2024-07-10 11:50:00,128.44,128.65,128.41,128.64,8506.0,125.9655,126.1715,125.9361,126.1617,8506.0
2024-07-10 11:55:00,128.66,128.68,128.63,128.64,7208.0,126.1813,126.2009,126.1519,126.1617,7208.0
2024-07-10 12:00:00,128.64,128.64,128.45,128.54,8566.0,126.1617,126.1617,125.9753,126.0636,8566.0
2024-07-10 12:05:00,128.53,128.64,128.53,128.64,6245.0,126.0538,126.1617,126.0538,126.1617,6245.0
2024-07-10 12:10:00,128.62,128.66,128.61,128.66,5320.0,126.142,126.1813,126.1322,126.1813,5320.0
2024-07-10 12:15:00,128.68,128.77,128.65,128.77,12462.0,126.2009,126.2892,126.1715,126.2892,12462.0
2024-07-10 12:20:00,128.75,128.75,128.6,128.64,39985.0,126.2695,126.2695,126.1224,126.1617,39985.0
2024-07-10 12:25:00,128.63,128.7,128.58,128.58,13276.0,126.1519,126.2205,126.1028,126.1028,13276.0
2024-07-10 12:30:00,128.59,128.61,128.55,128.58,7305.0,126.1126,126.1322,126.0734,126.1028,7305.0
2024-07-10 12:35:00,128.57,128.69,128.55,128.68,7732.0,126.093,126.2107,126.0734,126.2009,7732.0
2024-07-10 12:40:00,128.65,128.67,128.57,128.62,7298.0,126.1715,126.1911,126.093,126.142,7298.0
2024-07-10 12:45:00,128.63,128.69,128.6,128.66,12504.0,126.1519,126.2107,126.1224,126.1813,12504.0
2024-07-10 12:50:00,128.65,128.67,128.6,128.63,14895.0,126.1715,126.1911,126.1224,126.1519,14895.0
2024-07-10 12:55:00,128.63,128.67,128.57,128.67,5349.0,126.1519,126.1911,126.093,126.1911,5349.0
2024-07-10 13:00:00,128.67,128.7,128.61,128.68,8909.0,126.1911,126.2205,126.1322,126.2009,8909.0
2024-07-10 13:05:00,128.69,128.74,128.62,128.66,12322.0,126.2107,126.2597,126.142,126.1813,12322.0
2024-07-10 13:10:00,128.61,128.67,128.59,128.66,6009.0,126.1322,126.1911,126.1126,126.1813,6009.0
2024-07-10 13:15:00,128.67,128.72,128.6,128.61,11598.0,126.1911,126.2401,126.1224,126.1322,11598.0
2024-07-10 13:20:00,128.61,128.64,128.59,128.59,9088.0,126.1322,126.1617,126.1126,126.1126,9088.0
2024-07-10 13:25:00,128.59,128.66,128.56,128.56,9632.0,126.1126,126.1813,126.0832,126.0832,9632.0
2024-07-10 13:30:00,128.53,128.6,128.48,128.55,8617.0,126.0538,126.1224,126.0047,126.0734,8617.0
2024-07-10 13:35:00,128.56,128.56,128.49,128.53,5524.0,126.0832,126.0832,126.0145,126.0538,5524.0
2024-07-10 13:40:00,128.53,128.59,128.51,128.58,11800.0,126.0538,126.1126,126.0342,126.1028,11800.0
2024-07-10 13:45:00,128.56,128.82,128.56,128.72,26101.0,126.0832,126.3382,126.0832,126.2401,26101.0
2024-07-10 13:50:00,128.7,128.76,128.61,128.69,15568.0,126.2205,126.2793,126.1322,126.2107,15568.0
2024-07-10 13:55:00,128.67,128.74,128.66,128.68,8028.0,126.1911,126.2597,126.1813,126.2009,8028.0
2024-07-10 14:00:00,128.69,128.72,128.54,128.58,22429.0,126.2107,126.2401,126.0636,126.1028,22429.0
2024-07-10 14:05:00,128.52,128.55,128.37,128.45,10964.0,126.044,126.0734,125.8969,125.9753,10964.0
2024-07-10 14:10:00,128.47,128.52,128.45,128.51,8853.0,125.9949,126.044,125.9753,126.0342,8853.0
2024-07-10 14:15:00,128.5,128.52,128.43,128.51,14191.0,126.0244,126.044,125.9557,126.0342,14191.0
2024-07-10 14:20:00,128.51,128.53,128.46,128.5,7441.0,126.0342,126.0538,125.9851,126.0244,7441.0
2024-07-10 14:25:00,128.5,128.53,128.45,128.49,10751.0,126.0244,126.0538,125.9753,126.0145,10751.0
2024-07-10 14:30:00,128.49,128.59,128.49,128.55,12498.0,126.0145,126.1126,126.0145,126.0734,12498.0
2024-07-10 14:35:00,128.55,128.58,128.51,128.52,12860.0,126.0734,126.1028,126.0342,126.044,12860.0
2024-07-10 14:40:00,128.52,128.67,128.51,128.67,10924.0,126.044,126.1911,126.0342,126.1911,10924.0
2024-07-10 14:45:00,128.68,128.68,128.58,128.66,9635.0,126.2009,126.2009,126.1028,126.1813,9635.0
2024-07-10 14:50:00,128.66,128.73,128.66,128.71,11655.0,126.1813,126.2499,126.1813,126.2303,11655.0
2024-07-10 14:55:00,128.71,128.91,128.71,128.91,19514.0,126.2303,126.4265,126.2303,126.4265,19514.0
2024-07-10 15:00:00,128.9,128.93,128.79,128.82,14544.0,126.4167,126.4461,126.3088,126.3382,14544.0
2024-07-10 15:05:00,128.81,128.88,128.81,128.85,10384.0,126.3284,126.397,126.3284,126.3676,10384.0
2024-07-10 15:10:00,128.86,128.87,128.69,128.71,14394.0,126.3774,126.3872,126.2107,126.2303,14394.0
2024-07-10 15:15:00,128.7,128.75,128.67,128.73,11978.0,126.2205,126.2695,126.1911,126.2499,11978.0
2024-07-10 15:20:00,128.74,128.8,128.71,128.78,13723.0,126.2597,126.3186,126.2303,126.299,13723.0
2024-07-10 15:25:00,128.78,128.83,128.69,128.7,17638.0,126.299,126.348,126.2107,126.2205,17638.0
2024-07-10 15:30:00,128.7,128.71,128.63,128.63,10125.0,126.2205,126.2303,126.1519,126.1519,10125.0
2024-07-10 15:35:00,128.63,128.98,128.62,128.97,19847.0,126.1519,126.4951,126.142,126.4853,19847.0
2024-07-10 15:40:00,128.95,129.19,128.87,129.13,31167.0,126.4657,126.7011,126.3872,126.6422,31167.0
2024-07-10 15:45:00,129.09,129.1,128.97,129.07,39174.0,126.603,126.6128,126.4853,126.5834,39174.0
2024-07-10 15:50:00,129.07,129.36,129.06,129.25,62601.0,126.5834,126.8678,126.5736,126.7599,62601.0
2024-07-10 15:55:00,129.27,129.33,129.04,129.18,136031.0,126.7795,126.8384,126.554,126.6913,136031.0
2024-07-11 09:30:00,128.91,129.16,128.44,128.45,41562.0,126.4265,126.6716,125.9655,125.9753,41562.0
2024-07-11 09:35:00,128.59,129.16,128.59,129.16,4245.0,126.1126,126.6716,126.1126,126.6716,4245.0
2024-07-11 09:40:00,129.18,129.42,129.09,129.28,2200.0,126.6913,126.9266,126.603,126.7893,2200.0
2024-07-11 09:45:00,129.21,129.28,129.0,129.14,1600.0,126.7207,126.7893,126.5147,126.652,1600.0
2024-07-11 09:50:00,129.22,129.4,129.22,129.39,8938.0,126.7305,126.907,126.7305,126.8972,8938.0
2024-07-11 09:55:00,129.33,129.36,129.06,129.09,5181.0,126.8384,126.8678,126.5736,126.603,5181.0
2024-07-11 10:00:00,129.11,129.4,129.1,129.4,2882.0,126.6226,126.907,126.6128,126.907,2882.0
2024-07-11 10:05:00,129.41,129.58,129.29,129.58,4318.0,126.9168,127.0836,126.7991,127.0836,4318.0
2024-07-11 10:10:00,129.59,129.73,129.52,129.71,6558.0,127.0934,127.2307,127.0247,127.211,6558.0
2024-07-11 10:15:00,129.75,129.91,129.75,129.84,8075.0,127.2503,127.4072,127.2503,127.3385,8075.0
2024-07-11 10:20:00,129.84,129.84,129.45,129.45,4944.0,127.3385,127.3385,126.9561,126.9561,4944.0
2024-07-11 10:25:00,129.44,129.63,129.43,129.63,6024.0,126.9462,127.1326,126.9364,127.1326,6024.0
2024-07-11 10:30:00,129.63,129.63,129.4,129.5,6012.0,127.1326,127.1326,126.907,127.0051,6012.0
2024-07-11 10:35:00,129.42,129.47,129.37,129.46,5832.0,126.9266,126.9757,126.8776,126.9659,5832.0
2024-07-11 10:40:00,129.43,129.54,129.18,129.31,6859.0,126.9364,127.0443,126.6913,126.8188,6859.0
2024-07-11 10:45:00,129.3,129.61,129.14,129.55,12873.0,126.8089,127.113,126.652,127.0541,12873.0
2024-07-11 10:50:00,129.54,129.54,129.42,129.48,6290.0,127.0443,127.0443,126.9266,126.9855,6290.0
2024-07-11 10:55:00,129.46,129.73,129.42,129.65,6634.0,126.9659,127.2307,126.9266,127.1522,6634.0
2024-07-11 11:00:00,129.69,129.69,129.36,129.36,4355.0,127.1914,127.1914,126.8678,126.8678,4355.0
2024-07-11 11:05:00,129.35,129.51,129.34,129.48,7808.0,126.858,127.0149,126.8482,126.9855,7808.0
2024-07-11 11:10:00,129.46,129.69,129.45,129.66,4297.0,126.9659,127.1914,126.9561,127.162,4297.0
2024-07-11 11:15:00,129.64,129.64,129.49,129.58,3207.0,127.1424,127.1424,126.9953,127.0836,3207.0
2024-07-11 11:20:00,129.55,129.66,129.55,129.64,3858.0,127.0541,127.162,127.0541,127.1424,3858.0
2024-07-11 11:25:00,129.68,129.94,129.68,129.94,5740.0,127.1816,127.4366,127.1816,127.4366,5740.0
2024-07-11 11:30:00,129.97,130.09,129.93,130.0,10970.0,127.466,127.5837,127.4268,127.4955,10970.0
2024-07-11 11:35:00,129.99,130.31,129.99,130.31,5777.0,127.4857,127.7995,127.4857,127.7995,5777.0
2024-07-11 11:40:00,130.31,130.31,130.16,130.24,5686.0,127.7995,127.7995,127.6524,127.7308,5686.0
2024-07-11 11:45:00,130.21,130.35,130.21,130.31,6099.0,127.7014,127.8387,127.7014,127.7995,6099.0
2024-07-11 11:50:00,130.34,130.37,130.19,130.27,6562.0,127.8289,127.8583,127.6818,127.7603,6562.0
2024-07-11 11:55:00,130.28,130.37,130.17,130.33,8234.0,127.7701,127.8583,127.6622,127.8191,8234.0
2024-07-11 12:00:00,130.3,130.32,130.19,130.32,8355.0,127.7897,127.8093,127.6818,127.8093,8355.0
2024-07-11 12:05:00,130.32,130.32,130.19,130.31,5315.0,127.8093,127.8093,127.6818,127.7995,5315.0
2024-07-11 12:10:00,130.3,130.35,130.26,130.3,9216.0,127.7897,127.8387,127.7504,127.7897,9216.0
2024-07-11 12:15:00,130.31,130.33,130.19,130.21,9897.0,127.7995,127.8191,127.6818,127.7014,9897.0
2024-07-11 12:20:00,130.17,130.2,129.99,130.05,8382.0,127.6622,127.6916,127.4857,127.5445,8382.0
2024-07-11 12:25:00,130.01,130.07,130.01,130.07,4049.0,127.5053,127.5641,127.5053,127.5641,4049.0
2024-07-11 12:30:00,130.05,130.13,130.02,130.1,7677.0,127.5445,127.623,127.5151,127.5935,7677.0
2024-07-11 12:35:00,130.1,130.13,129.88,129.99,6236.0,127.5935,127.623,127.3778,127.4857,6236.0
2024-07-11 12:40:00,129.99,130.02,129.97,130.0,5265.0,127.4857,127.5151,127.466,127.4955,5265.0
2024-07-11 12:45:00,130.0,130.01,129.92,130.0,6629.0,127.4955,127.5053,127.417,127.4955,6629.0
2024-07-11 12:50:00,130.0,130.0,129.85,129.91,4621.0,127.4955,127.4955,127.3483,127.4072,4621.0
2024-07-11 12:55:00,129.9,130.03,129.9,129.99,8244.0,127.3974,127.5249,127.3974,127.4857,8244.0
2024-07-11 13:00:00,129.96,129.96,129.63,129.67,5466.0,127.4562,127.4562,127.1326,127.1718,5466.0
2024-07-11 13:05:00,129.63,129.76,129.56,129.7,9177.0,127.1326,127.2601,127.0639,127.2012,9177.0
2024-07-11 13:10:00,129.7,129.7,129.67,129.69,4991.0,127.2012,127.2012,127.1718,127.1914,4991.0
2024-07-11 13:15:00,129.71,129.71,129.62,129.62,4063.0,127.211,127.211,127.1228,127.1228,4063.0
2024-07-11 13:20:00,129.62,129.63,129.46,129.49,16575.0,127.1228,127.1326,126.9659,126.9953,16575.0
2024-07-11 13:25:00,129.51,129.67,129.43,129.66,20288.0,127.0149,127.1718,126.9364,127.162,20288.0
2024-07-11 13:30:00,129.6,129.61,129.5,129.5,3126.0,127.1032,127.113,127.0051,127.0051,3126.0
2024-07-11 13:35:00,129.51,129.54,129.46,129.46,2738.0,127.0149,127.0443,126.9659,126.9659,2738.0
2024-07-11 13:40:00,129.46,129.53,129.44,129.51,5083.0,126.9659,127.0345,126.9462,127.0149,5083.0
2024-07-11 13:45:00,129.52,129.63,129.5,129.62,4793.0,127.0247,127.1326,127.0051,127.1228,4793.0
2024-07-11 13:50:00,129.61,129.68,129.59,129.68,3190.0,127.113,127.1816,127.0934,127.1816,3190.0
2024-07-11 13:55:00,129.68,129.76,129.66,129.71,8183.0,127.1816,127.2601,127.162,127.211,8183.0
2024-07-11 14:00:00,129.72,129.88,129.72,129.83,5618.0,127.2209,127.3778,127.2209,127.3287,5618.0
2024-07-11 14:05:00,129.83,129.89,129.8,129.87,4897.0,127.3287,127.3876,127.2993,127.368,4897.0
2024-07-11 14:10:00,129.86,130.02,129.85,129.99,5168.0,127.3582,127.5151,127.3483,127.4857,5168.0
2024-07-11 14:15:00,129.99,130.01,129.97,130.0,4669.0,127.4857,127.5053,127.466,127.4955,4669.0
2024-07-11 14:20:00,130.0,130.0,129.79,129.79,20044.0,127.4955,127.4955,127.2895,127.2895,20044.0
2024-07-11 14:25:00,129.76,129.82,129.67,129.82,10650.0,127.2601,127.3189,127.1718,127.3189,10650.0
2024-07-11 14:30:00,129.81,129.93,129.81,129.91,7874.0,127.3091,127.4268,127.3091,127.4072,7874.0
2024-07-11 14:35:00,129.89,129.91,129.75,129.79,6202.0,127.3876,127.4072,127.2503,127.2895,6202.0
2024-07-11 14:40:00,129.79,129.84,129.71,129.84,10499.0,127.2895,127.3385,127.211,127.3385,10499.0
2024-07-11 14:45:00,129.86,129.9,129.81,129.9,8181.0,127.3582,127.3974,127.3091,127.3974,8181.0
2024-07-11 14:50:00,129.89,129.89,129.8,129.83,15974.0,127.3876,127.3876,127.2993,127.3287,15974.0
2024-07-11 14:55:00,129.84,129.84,129.73,129.73,13052.0,127.3385,127.3385,127.2307,127.2307,13052.0
2024-07-11 15:00:00,129.73,129.74,129.56,129.56,6148.0,127.2307,127.2405,127.0639,127.0639,6148.0
2024-07-11 15:05:00,129.55,129.56,129.48,129.49,7154.0,127.0541,127.0639,126.9855,126.9953,7154.0
2024-07-11 15:10:00,129.47,129.57,129.41,129.57,13578.0,126.9757,127.0737,126.9168,127.0737,13578.0
2024-07-11 15:15:00,129.55,129.66,129.52,129.55,8006.0,127.0541,127.162,127.0247,127.0541,8006.0
2024-07-11 15:20:00,129.55,129.58,129.5,129.55,9592.0,127.0541,127.0836,127.0051,127.0541,9592.0
2024-07-11 15:25:00,129.56,129.63,129.53,129.6,13851.0,127.0639,127.1326,127.0345,127.1032,13851.0
2024-07-11 15:30:00,129.59,129.61,129.54,129.56,11140.0,127.0934,127.113,127.0443,127.0639,11140.0
2024-07-11 15:35:00,129.56,129.61,129.46,129.48,13681.0,127.0639,127.113,126.9659,126.9855,13681.0
2024-07-11 15:40:00,129.44,129.44,129.35,129.35,14874.0,126.9462,126.9462,126.858,126.858,14874.0
2024-07-11 15:45:00,129.34,129.35,129.22,129.25,24423.0,126.8482,126.858,126.7305,126.7599,24423.0
2024-07-11 15:50:00,129.25,129.36,129.23,129.33,56240.0,126.7599,126.8678,126.7403,126.8384,56240.0
2024-07-11 15:55:00,129.33,129.55,129.27,129.53,135847.0,126.8384,127.0541,126.7795,127.0345,135847.0
2024-07-12 09:30:00,130.29,130.43,129.61,129.97,14124.0,127.7799,127.9172,127.113,127.466,14124.0
2024-07-12 09:35:00,130.01,130.52,130.01,130.33,2135.0,127.5053,128.0054,127.5053,127.8191,2135.0
2024-07-12 09:40:00,130.34,130.56,130.21,130.39,5585.0,127.8289,128.0447,127.7014,127.8779,5585.0
2024-07-12 09:45:00,130.39,130.39,129.94,129.99,4300.0,127.8779,127.8779,127.4366,127.4857,4300.0
2024-07-12 09:50:00,129.99,129.99,129.68,129.78,8354.0,127.4857,127.4857,127.1816,127.2797,8354.0
2024-07-12 09:55:00,129.82,129.92,129.56,129.92,11164.0,127.3189,127.417,127.0639,127.417,11164.0
2024-07-12 10:00:00,129.83,129.83,129.38,129.47,24034.0,127.3287,127.3287,126.8874,126.9757,24034.0
2024-07-12 10:05:00,129.52,129.97,129.52,129.85,15049.0,127.0247,127.466,127.0247,127.3483,15049.0
2024-07-12 10:10:00,129.85,129.96,129.72,129.96,14860.0,127.3483,127.4562,127.2209,127.4562,14860.0
2024-07-12 10:15:00,130.05,130.48,129.99,130.47,15841.0,127.5445,127.9662,127.4857,127.9564,15841.0
2024-07-12 10:20:00,130.47,130.58,130.46,130.46,12668.0,127.9564,128.0643,127.9466,127.9466,12668.0
2024-07-12 10:25:00,130.42,130.56,130.34,130.52,10126.0,127.9074,128.0447,127.8289,128.0054,10126.0
2024-07-12 10:30:00,130.52,130.58,130.3,130.35,14334.0,128.0054,128.0643,127.7897,127.8387,14334.0
2024-07-12 10:35:00,130.28,130.51,130.18,130.51,9859.0,127.7701,127.9956,127.672,127.9956,9859.0
2024-07-12 10:40:00,130.54,130.55,130.41,130.47,9469.0,128.0251,128.0349,127.8976,127.9564,9469.0
2024-07-12 10:45:00,130.44,130.61,130.42,130.43,5307.0,127.927,128.0937,127.9074,127.9172,5307.0
2024-07-12 10:50:00,130.43,130.56,130.42,130.52,8616.0,127.9172,128.0447,127.9074,128.0054,8616.0
2024-07-12 10:55:00,130.48,130.73,130.48,130.71,5359.0,127.9662,128.2114,127.9662,128.1918,5359.0
2024-07-12 11:00:00,130.7,130.7,130.62,130.66,6014.0,128.182,128.182,128.1035,128.1427,6014.0
2024-07-12 11:05:00,130.66,130.85,130.66,130.83,11135.0,128.1427,128.3291,128.1427,128.3095,11135.0
2024-07-12 11:10:00,130.84,130.92,130.82,130.9,7126.0,128.3193,128.3977,128.2997,128.3781,7126.0
2024-07-12 11:15:00,130.9,130.98,130.87,130.97,8267.0,128.3781,128.4566,128.3487,128.4468,8267.0
2024-07-12 11:20:00,130.99,131.02,130.95,131.0,11315.0,128.4664,128.4958,128.4272,128.4762,11315.0
2024-07-12 11:25:00,131.0,131.09,130.95,131.08,11306.0,128.4762,128.5645,128.4272,128.5547,11306.0
2024-07-12 11:30:00,131.08,131.11,130.99,131.0,21113.0,128.5547,128.5841,128.4664,128.4762,21113.0
2024-07-12 11:35:00,131.0,131.21,130.97,131.07,16410.0,128.4762,128.6821,128.4468,128.5448,16410.0
2024-07-12 11:40:00,131.09,131.12,131.03,131.11,7791.0,128.5645,128.5939,128.5056,128.5841,7791.0
2024-07-12 11:45:00,131.11,131.25,131.05,131.16,18348.0,128.5841,128.7214,128.5252,128.6331,18348.0
2024-07-12 11:50:00,131.16,131.19,131.12,131.13,6941.0,128.6331,128.6625,128.5939,128.6037,6941.0
2024-07-12 11:55:00,131.15,131.2,131.11,131.11,5111.0,128.6233,128.6723,128.5841,128.5841,5111.0
2024-07-12 12:00:00,131.08,131.15,131.07,131.09,5460.0,128.5547,128.6233,128.5448,128.5645,5460.0
2024-07-12 12:05:00,131.09,131.21,130.99,131.19,6920.0,128.5645,128.6821,128.4664,128.6625,6920.0
2024-07-12 12:10:00,131.19,131.21,131.13,131.15,7420.0,128.6625,128.6821,128.6037,128.6233,7420.0
2024-07-12 12:15:00,131.14,131.16,131.03,131.03,14993.0,128.6135,128.6331,128.5056,128.5056,14993.0
2024-07-12 12:20:00,131.05,131.08,131.02,131.08,5385.0,128.5252,128.5547,128.4958,128.5547,5385.0
2024-07-12 12:25:00,131.09,131.12,131.03,131.12,8549.0,128.5645,128.5939,128.5056,128.5939,8549.0
2024-07-12 12:30:00,131.14,131.16,131.09,131.09,4301.0,128.6135,128.6331,128.5645,128.5645,4301.0
2024-07-12 12:35:00,131.1,131.16,131.07,131.1,5999.0,128.5743,128.6331,128.5448,128.5743,5999.0
2024-07-12 12:40:00,131.1,131.13,131.08,131.13,4960.0,128.5743,128.6037,128.5547,128.6037,4960.0
2024-07-12 12:45:00,131.14,131.23,131.11,131.19,5308.0,128.6135,128.7018,128.5841,128.6625,5308.0
2024-07-12 12:50:00,131.19,131.2,131.14,131.19,3883.0,128.6625,128.6723,128.6135,128.6625,3883.0
2024-07-12 12:55:00,131.2,131.31,131.2,131.22,5124.0,128.6723,128.7802,128.6723,128.692,5124.0
2024-07-12 13:00:00,131.21,131.29,131.19,131.27,3730.0,128.6821,128.7606,128.6625,128.741,3730.0
2024-07-12 13:05:00,131.26,131.29,131.17,131.19,5614.0,128.7312,128.7606,128.6429,128.6625,5614.0
2024-07-12 13:10:00,131.17,131.24,131.15,131.16,4334.0,128.6429,128.7116,128.6233,128.6331,4334.0
2024-07-12 13:15:00,131.13,131.18,131.08,131.08,5086.0,128.6037,128.6527,128.5547,128.5547,5086.0
2024-07-12 13:20:00,131.11,131.16,131.09,131.14,8380.0,128.5841,128.6331,128.5645,128.6135,8380.0
2024-07-12 13:25:00,131.11,131.21,131.08,131.19,7737.0,128.5841,128.6821,128.5547,128.6625,7737.0
2024-07-12 13:30:00,131.19,131.31,131.18,131.29,8588.0,128.6625,128.7802,128.6527,128.7606,8588.0
2024-07-12 13:35:00,131.31,131.35,131.28,131.35,6027.0,128.7802,128.8194,128.7508,128.8194,6027.0
2024-07-12 13:40:00,131.35,131.41,131.34,131.37,5357.0,128.8194,128.8783,128.8096,128.8391,5357.0
2024-07-12 13:45:00,131.39,131.48,131.39,131.47,8015.0,128.8587,128.9469,128.8587,128.9371,8015.0
2024-07-12 13:50:00,131.46,131.47,131.35,131.36,6617.0,128.9273,128.9371,128.8194,128.8293,6617.0
2024-07-12 13:55:00,131.35,131.38,131.31,131.34,8325.0,128.8194,128.8489,128.7802,128.8096,8325.0
2024-07-12 14:00:00,131.35,131.35,131.28,131.31,12496.0,128.8194,128.8194,128.7508,128.7802,12496.0
2024-07-12 14:05:00,131.33,131.38,131.29,131.34,12184.0,128.7998,128.8489,128.7606,128.8096,12184.0
2024-07-12 14:10:00,131.34,131.41,131.32,131.34,15849.0,128.8096,128.8783,128.79,128.8096,15849.0
2024-07-12 14:15:00,131.35,131.43,131.35,131.41,10859.0,128.8194,128.8979,128.8194,128.8783,10859.0
2024-07-12 14:20:00,131.41,131.42,131.29,131.3,13897.0,128.8783,128.8881,128.7606,128.7704,13897.0
2024-07-12 14:25:00,131.29,131.38,131.25,131.29,20772.0,128.7606,128.8489,128.7214,128.7606,20772.0
2024-07-12 14:30:00,131.25,131.28,131.21,131.23,14919.0,128.7214,128.7508,128.6821,128.7018,14919.0
2024-07-12 14:35:00,131.22,131.34,131.2,131.34,14827.0,128.692,128.8096,128.6723,128.8096,14827.0
2024-07-12 14:40:00,131.35,131.35,131.3,131.32,9057.0,128.8194,128.8194,128.7704,128.79,9057.0
2024-07-12 14:45:00,131.31,131.34,131.27,131.27,17534.0,128.7802,128.8096,128.741,128.741,17534.0
2024-07-12 14:50:00,131.28,131.28,131.24,131.27,15361.0,128.7508,128.7508,128.7116,128.741,15361.0
2024-07-12 14:55:00,131.28,131.3,131.13,131.28,23550.0,128.7508,128.7704,128.6037,128.7508,23550.0
2024-07-12 15:00:00,131.28,131.33,131.23,131.28,18006.0,128.7508,128.7998,128.7018,128.7508,18006.0
2024-07-12 15:05:00,131.29,131.38,131.29,131.31,13994.0,128.7606,128.8489,128.7606,128.7802,13994.0
2024-07-12 15:10:00,131.31,131.37,131.3,131.33,15060.0,128.7802,128.8391,128.7704,128.7998,15060.0
2024-07-12 15:15:00,131.31,131.33,131.28,131.29,15713.0,128.7802,128.7998,128.7508,128.7606,15713.0
2024-07-12 15:20:00,131.28,131.35,131.27,131.34,12712.0,128.7508,128.8194,128.741,128.8096,12712.0
2024-07-12 15:25:00,131.35,131.36,131.29,131.33,9044.0,128.8194,128.8293,128.7606,128.7998,9044.0
2024-07-12 15:30:00,131.33,131.36,131.28,131.31,16273.0,128.7998,128.8293,128.7508,128.7802,16273.0
2024-07-12 15:35:00,131.31,131.36,131.26,131.28,20449.0,128.7802,128.8293,128.7312,128.7508,20449.0
2024-07-12 15:40:00,131.28,131.33,131.0,131.01,33013.0,128.7508,128.7998,128.4762,128.486,33013.0
2024-07-12 15:45:00,131.03,131.05,130.96,130.98,30752.0,128.5056,128.5252,128.437,128.4566,30752.0
2024-07-12 15:50:00,130.98,131.21,130.83,131.13,98522.0,128.4566,128.6821,128.3095,128.6037,98522.0
2024-07-12 15:55:00,131.13,131.32,130.93,131.32,262753.0,128.6037,128.79,128.4075,128.79,262753.0
2024-07-15 09:30:00,131.02,131.97,130.44,130.44,32775.0,128.4958,129.4275,127.927,127.927,32775.0
2024-07-15 09:35:00,130.37,130.77,130.24,130.44,159017.0,127.8583,128.2506,127.7308,127.927,159017.0
2024-07-15 09:40:00,130.23,130.23,129.44,129.76,90154.0,127.721,127.721,126.9462,127.2601,90154.0
2024-07-15 09:45:00,129.84,129.84,129.03,129.29,138045.0,127.3385,127.3385,126.5441,126.7991,138045.0
2024-07-15 09:50:00,129.28,129.28,128.84,128.97,14381.0,126.7893,126.7893,126.3578,126.4853,14381.0
2024-07-15 09:55:00,128.91,129.02,128.72,128.87,7172.0,126.4265,126.5343,126.2401,126.3872,7172.0
2024-07-15 10:00:00,128.91,129.16,128.87,129.03,13402.0,126.4265,126.6716,126.3872,126.5441,13402.0
2024-07-15 10:05:00,129.02,129.25,128.86,129.04,18254.0,126.5343,126.7599,126.3774,126.554,18254.0
2024-07-15 10:10:00,129.08,129.26,129.0,129.09,14337.0,126.5932,126.7697,126.5147,126.603,14337.0
2024-07-15 10:15:00,129.13,129.75,129.13,129.67,10609.0,126.6422,127.2503,126.6422,127.1718,10609.0
2024-07-15 10:20:00,129.68,129.74,129.4,129.52,18471.0,127.1816,127.2405,126.907,127.0247,18471.0
2024-07-15 10:25:00,129.53,129.53,129.25,129.25,5290.0,127.0345,127.0345,126.7599,126.7599,5290.0
2024-07-15 10:30:00,129.26,129.31,129.12,129.16,4113.0,126.7697,126.8188,126.6324,126.6716,4113.0
2024-07-15 10:35:00,129.16,129.4,129.15,129.36,4024.0,126.6716,126.907,126.6618,126.8678,4024.0
2024-07-15 10:40:00,129.34,129.37,129.24,129.26,7069.0,126.8482,126.8776,126.7501,126.7697,7069.0
2024-07-15 10:45:00,129.25,129.25,129.03,129.12,4443.0,126.7599,126.7599,126.5441,126.6324,4443.0
2024-07-15 10:50:00,129.13,129.21,129.04,129.16,9060.0,126.6422,126.7207,126.554,126.6716,9060.0
2024-07-15 10:55:00,129.21,129.48,129.18,129.39,15682.0,126.7207,126.9855,126.6913,126.8972,15682.0
2024-07-15 11:00:00,129.4,129.49,129.29,129.37,5568.0,126.907,126.9953,126.7991,126.8776,5568.0
2024-07-15 11:05:00,129.41,129.74,129.41,129.73,10349.0,126.9168,127.2405,126.9168,127.2307,10349.0
2024-07-15 11:10:00,129.73,129.74,129.46,129.47,26656.0,127.2307,127.2405,126.9659,126.9757,26656.0
2024-07-15 11:15:00,129.48,129.66,129.48,129.49,6024.0,126.9855,127.162,126.9855,126.9953,6024.0
2024-07-15 11:20:00,129.49,129.49,129.32,129.45,6102.0,126.9953,126.9953,126.8286,126.9561,6102.0
2024-07-15 11:25:00,129.44,129.45,129.24,129.31,9648.0,126.9462,126.9561,126.7501,126.8188,9648.0
2024-07-15 11:30:00,129.26,129.32,129.15,129.18,5846.0,126.7697,126.8286,126.6618,126.6913,5846.0
2024-07-15 11:35:00,129.21,129.22,129.05,129.11,8379.0,126.7207,126.7305,126.5638,126.6226,8379.0
2024-07-15 11:40:00,129.12,129.24,129.12,129.17,11937.0,126.6324,126.7501,126.6324,126.6814,11937.0
2024-07-15 11:45:00,129.17,129.36,129.08,129.25,14964.0,126.6814,126.8678,126.5932,126.7599,14964.0
2024-07-15 11:50:00,129.23,129.37,129.18,129.37,14178.0,126.7403,126.8776,126.6913,126.8776,14178.0
2024-07-15 11:55:00,129.39,129.42,129.25,129.27,7903.0,126.8972,126.9266,126.7599,126.7795,7903.0
2024-07-15 12:00:00,129.23,129.43,129.21,129.43,6666.0,126.7403,126.9364,126.7207,126.9364,6666.0
2024-07-15 12:05:00,129.44,129.45,129.27,129.27,9773.0,126.9462,126.9561,126.7795,126.7795,9773.0
2024-07-15 12:10:00,129.31,129.42,129.3,129.41,6900.0,126.8188,126.9266,126.8089,126.9168,6900.0
2024-07-15 12:15:00,129.41,129.42,129.32,129.35,4513.0,126.9168,126.9266,126.8286,126.858,4513.0
2024-07-15 12:20:00,129.35,129.44,129.35,129.38,6702.0,126.858,126.9462,126.858,126.8874,6702.0
2024-07-15 12:25:00,129.36,129.41,129.31,129.41,4583.0,126.8678,126.9168,126.8188,126.9168,4583.0
2024-07-15 12:30:00,129.38,129.39,129.2,129.2,4624.0,126.8874,126.8972,126.7109,126.7109,4624.0
2024-07-15 12:35:00,129.22,129.26,129.18,129.24,6229.0,126.7305,126.7697,126.6913,126.7501,6229.0
2024-07-15 12:40:00,129.24,129.35,129.21,129.35,5916.0,126.7501,126.858,126.7207,126.858,5916.0
2024-07-15 12:45:00,129.32,129.35,129.13,129.17,7366.0,126.8286,126.858,126.6422,126.6814,7366.0
2024-07-15 12:50:00,129.18,129.26,129.08,129.15,5797.0,126.6913,126.7697,126.5932,126.6618,5797.0
2024-07-15 12:55:00,129.12,129.2,129.09,129.16,4620.0,126.6324,126.7109,126.603,126.6716,4620.0
2024-07-15 13:00:00,129.16,129.21,129.09,129.15,4097.0,126.6716,126.7207,126.603,126.6618,4097.0
2024-07-15 13:05:00,129.17,129.19,129.07,129.08,5626.0,126.6814,126.7011,126.5834,126.5932,5626.0
2024-07-15 13:10:00,129.08,129.11,129.02,129.09,6062.0,126.5932,126.6226,126.5343,126.603,6062.0
2024-07-15 13:15:00,129.09,129.16,129.09,129.15,3034.0,126.603,126.6716,126.603,126.6618,3034.0
2024-07-15 13:20:00,129.15,129.2,129.05,129.05,6607.0,126.6618,126.7109,126.5638,126.5638,6607.0
2024-07-15 13:25:00,129.05,129.09,128.95,129.03,7877.0,126.5638,126.603,126.4657,126.5441,7877.0
2024-07-15 13:30:00,129.03,129.09,128.82,128.82,6299.0,126.5441,126.603,126.3382,126.3382,6299.0
2024-07-15 13:35:00,128.84,128.89,128.74,128.74,7625.0,126.3578,126.4068,126.2597,126.2597,7625.0
2024-07-15 13:40:00,128.73,128.9,128.73,128.82,4739.0,126.2499,126.4167,126.2499,126.3382,4739.0
2024-07-15 13:45:00,128.8,128.9,128.8,128.84,4108.0,126.3186,126.4167,126.3186,126.3578,4108.0
2024-07-15 13:50:00,128.86,128.91,128.84,128.84,9521.0,126.3774,126.4265,126.3578,126.3578,9521.0
2024-07-15 13:55:00,128.87,128.87,128.76,128.78,6700.0,126.3872,126.3872,126.2793,126.299,6700.0
2024-07-15 14:00:00,128.77,128.79,128.71,128.71,8954.0,126.2892,126.3088,126.2303,126.2303,8954.0
2024-07-15 14:05:00,128.73,128.75,128.69,128.72,18067.0,126.2499,126.2695,126.2107,126.2401,18067.0
2024-07-15 14:10:00,128.72,128.74,128.69,128.7,7207.0,126.2401,126.2597,126.2107,126.2205,7207.0
2024-07-15 14:15:00,128.7,128.82,128.66,128.82,6040.0,126.2205,126.3382,126.1813,126.3382,6040.0
2024-07-15 14:20:00,128.83,128.83,128.71,128.72,10848.0,126.348,126.348,126.2303,126.2401,10848.0
2024-07-15 14:25:00,128.72,128.77,128.61,128.61,12087.0,126.2401,126.2892,126.1322,126.1322,12087.0
2024-07-15 14:30:00,128.62,128.74,128.58,128.71,7146.0,126.142,126.2597,126.1028,126.2303,7146.0
2024-07-15 14:35:00,128.72,128.72,128.6,128.62,3266.0,126.2401,126.2401,126.1224,126.142,3266.0
2024-07-15 14:40:00,128.62,128.73,128.59,128.68,9767.0,126.142,126.2499,126.1126,126.2009,9767.0
2024-07-15 14:45:00,128.68,128.7,128.61,128.62,13279.0,126.2009,126.2205,126.1322,126.142,13279.0
2024-07-15 14:50:00,128.62,128.71,128.59,128.67,9292.0,126.142,126.2303,126.1126,126.1911,9292.0
2024-07-15 14:55:00,128.69,128.76,128.67,128.75,8605.0,126.2107,126.2793,126.1911,126.2695,8605.0
2024-07-15 15:00:00,128.73,128.88,128.69,128.71,6953.0,126.2499,126.397,126.2107,126.2303,6953.0
2024-07-15 15:05:00,128.73,128.85,128.73,128.84,4504.0,126.2499,126.3676,126.2499,126.3578,4504.0
2024-07-15 15:10:00,128.84,128.92,128.77,128.77,12018.0,126.3578,126.4363,126.2892,126.2892,12018.0
2024-07-15 15:15:00,128.77,128.89,128.76,128.89,26637.0,126.2892,126.4068,126.2793,126.4068,26637.0
2024-07-15 15:20:00,128.89,128.91,128.82,128.85,7267.0,126.4068,126.4265,126.3382,126.3676,7267.0
2024-07-15 15:25:00,128.85,128.91,128.83,128.83,6184.0,126.3676,126.4265,126.348,126.348,6184.0
2024-07-15 15:30:00,128.83,128.89,128.81,128.81,13623.0,126.348,126.4068,126.3284,126.3284,13623.0
2024-07-15 15:35:00,128.82,128.82,128.65,128.65,13217.0,126.3382,126.3382,126.1715,126.1715,13217.0
2024-07-15 15:40:00,128.63,128.63,128.45,128.45,20281.0,126.1519,126.1519,125.9753,125.9753,20281.0
2024-07-15 15:45:00,128.45,128.45,128.3,128.31,22482.0,125.9753,125.9753,125.8282,125.838,22482.0
2024-07-15 15:50:00,128.31,128.37,128.08,128.15,52385.0,125.838,125.8969,125.6124,125.6811,52385.0
2024-07-15 15:55:00,128.16,128.17,127.85,127.91,168793.0,125.6909,125.7007,125.3869,125.4457,168793.0
2024-07-16 09:30:00,126.65,126.75,126.46,126.58,45092.0,124.21,124.3081,124.0237,124.1413,45092.0
2024-07-16 09:35:00,126.49,126.64,126.25,126.41,11967.0,124.0531,124.2002,123.8177,123.9746,11967.0
2024-07-16 09:40:00,126.41,127.04,126.41,126.9,29006.0,123.9746,124.5925,123.9746,124.4552,29006.0
2024-07-16 09:45:00,126.89,127.28,126.85,127.28,38601.0,124.4454,124.8279,124.4061,124.8279,38601.0
2024-07-16 09:50:00,127.32,127.73,127.32,127.44,9946.0,124.8671,125.2692,124.8671,124.9848,9946.0
2024-07-16 09:55:00,127.48,128.07,127.47,127.98,14224.0,125.024,125.6026,125.0142,125.5144,14224.0
2024-07-16 10:00:00,127.99,128.62,127.99,128.49,28014.0,125.5242,126.142,125.5242,126.0145,28014.0
2024-07-16 10:05:00,128.51,128.9,128.51,128.85,32632.0,126.0342,126.4167,126.0342,126.3676,32632.0
2024-07-16 10:10:00,128.81,128.82,128.34,128.49,25840.0,126.3284,126.3382,125.8674,126.0145,25840.0
2024-07-16 10:15:00,128.55,129.05,128.55,128.83,38236.0,126.0734,126.5638,126.0734,126.348,38236.0
2024-07-16 10:20:00,128.84,128.86,128.34,128.35,33285.0,126.3578,126.3774,125.8674,125.8772,33285.0
2024-07-16 10:25:00,128.31,128.39,128.13,128.2,32244.0,125.838,125.9165,125.6615,125.7301,32244.0
2024-07-16 10:30:00,128.21,128.6,128.15,128.53,32150.0,125.7399,126.1224,125.6811,126.0538,32150.0
2024-07-16 10:35:00,128.56,128.63,128.41,128.41,13656.0,126.0832,126.1519,125.9361,125.9361,13656.0
2024-07-16 10:40:00,128.44,128.54,128.43,128.5,9693.0,125.9655,126.0636,125.9557,126.0244,9693.0
2024-07-16 10:45:00,128.5,128.52,128.37,128.49,13931.0,126.0244,126.044,125.8969,126.0145,13931.0
2024-07-16 10:50:00,128.47,128.59,128.38,128.47,11437.0,125.9949,126.1126,125.9067,125.9949,11437.0
2024-07-16 10:55:00,128.45,128.54,128.29,128.38,8971.0,125.9753,126.0636,125.8184,125.9067,8971.0
2024-07-16 11:00:00,128.38,128.64,128.35,128.58,11608.0,125.9067,126.1617,125.8772,126.1028,11608.0
2024-07-16 11:05:00,128.59,128.69,128.55,128.69,10597.0,126.1126,126.2107,126.0734,126.2107,10597.0
2024-07-16 11:10:00,128.67,128.8,128.34,128.41,17695.0,126.1911,126.3186,125.8674,125.9361,17695.0
2024-07-16 11:15:00,128.37,128.38,128.31,128.36,4216.0,125.8969,125.9067,125.838,125.8871,4216.0
2024-07-16 11:20:00,128.34,128.37,128.12,128.17,9946.0,125.8674,125.8969,125.6517,125.7007,9946.0
2024-07-16 11:25:00,128.19,128.21,128.05,128.12,5429.0,125.7203,125.7399,125.583,125.6517,5429.0
2024-07-16 11:30:00,128.11,128.16,128.0,128.09,12302.0,125.6419,125.6909,125.534,125.6223,12302.0
2024-07-16 11:35:00,128.09,128.12,127.95,128.0,10547.0,125.6223,125.6517,125.485,125.534,10547.0
2024-07-16 11:40:00,127.97,128.1,127.96,127.98,9845.0,125.5046,125.6321,125.4948,125.5144,9845.0
2024-07-16 11:45:00,128.02,128.09,127.86,127.91,7321.0,125.5536,125.6223,125.3967,125.4457,7321.0
2024-07-16 11:50:00,127.9,127.91,127.71,127.72,42656.0,125.4359,125.4457,125.2496,125.2594,42656.0
2024-07-16 11:55:00,127.73,127.97,127.67,127.97,10887.0,125.2692,125.5046,125.2103,125.5046,10887.0
2024-07-16 12:00:00,127.97,128.03,127.86,127.88,7615.0,125.5046,125.5634,125.3967,125.4163,7615.0
2024-07-16 12:05:00,127.88,127.97,127.85,127.91,9871.0,125.4163,125.5046,125.3869,125.4457,9871.0
2024-07-16 12:10:00,127.94,128.15,127.89,128.09,12590.0,125.4751,125.6811,125.4261,125.6223,12590.0
2024-07-16 12:15:00,128.12,128.41,128.12,128.38,16411.0,125.6517,125.9361,125.6517,125.9067,16411.0
2024-07-16 12:20:00,128.38,128.41,128.28,128.28,7042.0,125.9067,125.9361,125.8086,125.8086,7042.0
2024-07-16 12:25:00,128.26,128.28,128.2,128.28,6668.0,125.789,125.8086,125.7301,125.8086,6668.0
2024-07-16 12:30:00,128.31,128.41,128.28,128.38,7175.0,125.838,125.9361,125.8086,125.9067,7175.0
2024-07-16 12:35:00,128.41,128.45,128.32,128.36,11550.0,125.9361,125.9753,125.8478,125.8871,11550.0
2024-07-16 12:40:00,128.36,128.37,128.31,128.32,5691.0,125.8871,125.8969,125.838,125.8478,5691.0
2024-07-16 12:45:00,128.37,128.57,128.37,128.55,7139.0,125.8969,126.093,125.8969,126.0734,7139.0
2024-07-16 12:50:00,128.55,128.8,128.52,128.73,23607.0,126.0734,126.3186,126.044,126.2499,23607.0
2024-07-16 12:55:00,128.72,129.04,128.68,129.04,14455.0,126.2401,126.554,126.2009,126.554,14455.0
2024-07-16 13:00:00,129.04,129.04,128.81,128.82,7105.0,126.554,126.554,126.3284,126.3382,7105.0
2024-07-16 13:05:00,128.82,128.85,128.69,128.7,5008.0,126.3382,126.3676,126.2107,126.2205,5008.0
2024-07-16 13:10:00,128.68,128.7,128.54,128.56,6165.0,126.2009,126.2205,126.0636,126.0832,6165.0
2024-07-16 13:15:00,128.55,128.68,128.54,128.64,9748.0,126.0734,126.2009,126.0636,126.1617,9748.0
2024-07-16 13:20:00,128.64,128.74,128.63,128.66,8106.0,126.1617,126.2597,126.1519,126.1813,8106.0
2024-07-16 13:25:00,128.65,128.7,128.64,128.69,6703.0,126.1715,126.2205,126.1617,126.2107,6703.0
2024-07-16 13:30:00,128.67,128.73,128.65,128.72,9330.0,126.1911,126.2499,126.1715,126.2401,9330.0
2024-07-16 13:35:00,128.7,128.74,128.67,128.69,7198.0,126.2205,126.2597,126.1911,126.2107,7198.0
2024-07-16 13:40:00,128.69,128.69,128.56,128.59,11204.0,126.2107,126.2107,126.0832,126.1126,11204.0
2024-07-16 13:45:00,128.59,128.65,128.53,128.63,11525.0,126.1126,126.1715,126.0538,126.1519,11525.0
2024-07-16 13:50:00,128.64,128.74,128.63,128.74,8966.0,126.1617,126.2597,126.1519,126.2597,8966.0
2024-07-16 13:55:00,128.72,128.72,128.6,128.61,7458.0,126.2401,126.2401,126.1224,126.1322,7458.0
2024-07-16 14:00:00,128.59,128.64,128.58,128.58,3544.0,126.1126,126.1617,126.1028,126.1028,3544.0
2024-07-16 14:05:00,128.6,128.73,128.6,128.73,8091.0,126.1224,126.2499,126.1224,126.2499,8091.0
2024-07-16 14:10:00,128.72,128.74,128.64,128.72,9404.0,126.2401,126.2597,126.1617,126.2401,9404.0
2024-07-16 14:15:00,128.71,128.71,128.64,128.65,5171.0,126.2303,126.2303,126.1617,126.1715,5171.0
2024-07-16 14:20:00,128.65,128.72,128.63,128.63,9000.0,126.1715,126.2401,126.1519,126.1519,9000.0
2024-07-16 14:25:00,128.61,128.67,128.58,128.58,8625.0,126.1322,126.1911,126.1028,126.1028,8625.0
2024-07-16 14:30:00,128.59,128.68,128.58,128.67,8501.0,126.1126,126.2009,126.1028,126.1911,8501.0
2024-07-16 14:35:00,128.69,128.73,128.66,128.72,7026.0,126.2107,126.2499,126.1813,126.2401,7026.0
2024-07-16 14:40:00,128.72,128.75,128.71,128.74,7397.0,126.2401,126.2695,126.2303,126.2597,7397.0
2024-07-16 14:45:00,128.74,128.88,128.72,128.81,19541.0,126.2597,126.397,126.2401,126.3284,19541.0
2024-07-16 14:50:00,128.81,128.9,128.81,128.89,6217.0,126.3284,126.4167,126.3284,126.4068,6217.0
2024-07-16 14:55:00,128.9,128.94,128.84,128.86,9352.0,126.4167,126.4559,126.3578,126.3774,9352.0
2024-07-16 15:00:00,128.85,128.94,128.82,128.94,6152.0,126.3676,126.4559,126.3382,126.4559,6152.0
2024-07-16 15:05:00,128.94,128.99,128.87,128.97,8509.0,126.4559,126.5049,126.3872,126.4853,8509.0
2024-07-16 15:10:00,128.98,129.02,128.93,128.93,11232.0,126.4951,126.5343,126.4461,126.4461,11232.0
2024-07-16 15:15:00,128.94,128.98,128.92,128.94,8088.0,126.4559,126.4951,126.4363,126.4559,8088.0
2024-07-16 15:20:00,128.94,128.96,128.85,128.9,17105.0,126.4559,126.4755,126.3676,126.4167,17105.0
2024-07-16 15:25:00,128.9,129.03,128.87,129.03,9750.0,126.4167,126.5441,126.3872,126.5441,9750.0
2024-07-16 15:30:00,129.04,129.15,129.02,129.14,16693.0,126.554,126.6618,126.5343,126.652,16693.0
2024-07-16 15:35:00,129.13,129.21,129.09,129.13,16349.0,126.6422,126.7207,126.603,126.6422,16349.0
2024-07-16 15:40:00,129.13,129.16,129.0,129.0,16759.0,126.6422,126.6716,126.5147,126.5147,16759.0
2024-07-16 15:45:00,129.02,129.04,128.94,128.98,19563.0,126.5343,126.554,126.4559,126.4951,19563.0
2024-07-16 15:50:00,128.98,129.13,128.95,129.03,58434.0,126.4951,126.6422,126.4657,126.5441,58434.0
2024-07-16 15:55:00,129.03,129.09,128.87,128.92,176429.0,126.5441,126.603,126.3872,126.4363,176429.0
2024-07-17 09:30:00,129.07,129.34,128.51,128.89,29567.0,126.5834,126.8482,126.0342,126.4068,29567.0
2024-07-17 09:35:00,128.86,129.19,128.86,128.97,4519.0,126.3774,126.7011,126.3774,126.4853,4519.0
2024-07-17 09:40:00,128.89,129.26,128.88,129.26,11822.0,126.4068,126.7697,126.397,126.7697,11822.0
2024-07-17 09:45:00,129.18,129.46,129.02,129.04,8188.0,126.6913,126.9659,126.5343,126.554,8188.0
2024-07-17 09:50:00,129.09,129.29,128.99,129.22,12659.0,126.603,126.7991,126.5049,126.7305,12659.0
2024-07-17 09:55:00,129.18,129.34,129.07,129.3,12122.0,126.6913,126.8482,126.5834,126.8089,12122.0
2024-07-17 10:00:00,129.27,129.5,129.2,129.48,43994.0,126.7795,127.0051,126.7109,126.9855,43994.0
2024-07-17 10:05:00,129.5,129.5,129.33,129.48,39246.0,127.0051,127.0051,126.8384,126.9855,39246.0
2024-07-17 10:10:00,129.49,129.95,129.42,129.91,10323.0,126.9953,127.4464,126.9266,127.4072,10323.0
2024-07-17 10:15:00,129.9,129.96,129.71,129.8,12197.0,127.3974,127.4562,127.211,127.2993,12197.0
2024-07-17 10:20:00,129.76,129.83,129.7,129.78,4871.0,127.2601,127.3287,127.2012,127.2797,4871.0
2024-07-17 10:25:00,129.8,129.91,129.65,129.65,8716.0,127.2993,127.4072,127.1522,127.1522,8716.0
2024-07-17 10:30:00,129.68,129.72,129.47,129.49,5829.0,127.1816,127.2209,126.9757,126.9953,5829.0
2024-07-17 10:35:00,129.49,129.54,129.38,129.38,6770.0,126.9953,127.0443,126.8874,126.8874,6770.0
2024-07-17 10:40:00,129.41,129.41,129.24,129.3,7913.0,126.9168,126.9168,126.7501,126.8089,7913.0
2024-07-17 10:45:00,129.26,129.43,129.17,129.43,7013.0,126.7697,126.9364,126.6814,126.9364,7013.0
2024-07-17 10:50:00,129.49,129.57,129.38,129.5,14925.0,126.9953,127.0737,126.8874,127.0051,14925.0
2024-07-17 10:55:00,129.45,129.45,129.16,129.19,6253.0,126.9561,126.9561,126.6716,126.7011,6253.0
2024-07-17 11:00:00,129.17,129.17,128.88,129.0,11582.0,126.6814,126.6814,126.397,126.5147,11582.0
2024-07-17 11:05:00,129.0,129.17,128.95,129.16,45631.0,126.5147,126.6814,126.4657,126.6716,45631.0
2024-07-17 11:10:00,129.19,129.37,129.19,129.2,7140.0,126.7011,126.8776,126.7011,126.7109,7140.0
2024-07-17 11:15:00,129.17,129.23,129.11,129.18,3800.0,126.6814,126.7403,126.6226,126.6913,3800.0
2024-07-17 11:20:00,129.14,129.17,129.08,129.09,4244.0,126.652,126.6814,126.5932,126.603,4244.0
2024-07-17 11:25:00,129.08,129.29,129.05,129.26,11244.0,126.5932,126.7991,126.5638,126.7697,11244.0
2024-07-17 11:30:00,129.25,129.43,129.19,129.3,10926.0,126.7599,126.9364,126.7011,126.8089,10926.0
2024-07-17 11:35:00,129.29,129.5,129.29,129.43,9257.0,126.7991,127.0051,126.7991,126.9364,9257.0
2024-07-17 11:40:00,129.44,129.56,129.44,129.53,5209.0,126.9462,127.0639,126.9462,127.0345,5209.0
2024-07-17 11:45:00,129.54,129.61,129.47,129.61,7931.0,127.0443,127.113,126.9757,127.113,7931.0
2024-07-17 11:50:00,129.63,129.63,129.3,129.34,7588.0,127.1326,127.1326,126.8089,126.8482,7588.0
2024-07-17 11:55:00,129.33,129.33,129.11,129.3,6749.0,126.8384,126.8384,126.6226,126.8089,6749.0
2024-07-17 12:00:00,129.28,129.28,129.12,129.14,7097.0,126.7893,126.7893,126.6324,126.652,7097.0
2024-07-17 12:05:00,129.14,129.27,129.14,129.22,4960.0,126.652,126.7795,126.652,126.7305,4960.0
2024-07-17 12:10:00,129.22,129.29,129.2,129.28,7000.0,126.7305,126.7991,126.7109,126.7893,7000.0
2024-07-17 12:15:00,129.28,129.35,129.23,129.31,3557.0,126.7893,126.858,126.7403,126.8188,3557.0
2024-07-17 12:20:00,129.31,129.36,129.28,129.28,4848.0,126.8188,126.8678,126.7893,126.7893,4848.0
2024-07-17 12:25:00,129.27,129.45,129.27,129.38,7747.0,126.7795,126.9561,126.7795,126.8874,7747.0
2024-07-17 12:30:00,129.38,129.55,129.38,129.52,3981.0,126.8874,127.0541,126.8874,127.0247,3981.0
2024-07-17 12:35:00,129.53,129.66,129.48,129.58,11060.0,127.0345,127.162,126.9855,127.0836,11060.0
2024-07-17 12:40:00,129.58,129.61,129.54,129.61,4406.0,127.0836,127.113,127.0443,127.113,4406.0
2024-07-17 12:45:00,129.62,129.74,129.6,129.73,4632.0,127.1228,127.2405,127.1032,127.2307,4632.0
2024-07-17 12:50:00,129.75,129.79,129.65,129.74,6740.0,127.2503,127.2895,127.1522,127.2405,6740.0
2024-07-17 12:55:00,129.74,129.77,129.61,129.64,6355.0,127.2405,127.2699,127.113,127.1424,6355.0
2024-07-17 13:00:00,129.63,129.69,129.41,129.44,5265.0,127.1326,127.1914,126.9168,126.9462,5265.0
2024-07-17 13:05:00,129.44,129.59,129.44,129.52,6560.0,126.9462,127.0934,126.9462,127.0247,6560.0
2024-07-17 13:10:00,129.5,129.58,129.48,129.58,2535.0,127.0051,127.0836,126.9855,127.0836,2535.0
2024-07-17 13:15:00,129.55,129.6,129.47,129.54,4452.0,127.0541,127.1032,126.9757,127.0443,4452.0
2024-07-17 13:20:00,129.53,129.61,129.51,129.58,5669.0,127.0345,127.113,127.0149,127.0836,5669.0
2024-07-17 13:25:00,129.61,129.65,129.55,129.56,5205.0,127.113,127.1522,127.0541,127.0639,5205.0
2024-07-17 13:30:00,129.55,129.63,129.48,129.48,6166.0,127.0541,127.1326,126.9855,126.9855,6166.0
2024-07-17 13:35:00,129.48,129.48,129.35,129.41,6444.0,126.9855,126.9855,126.858,126.9168,6444.0
2024-07-17 13:40:00,129.43,129.54,129.4,129.5,3898.0,126.9364,127.0443,126.907,127.0051,3898.0
2024-07-17 13:45:00,129.48,129.51,129.43,129.44,5420.0,126.9855,127.0149,126.9364,126.9462,5420.0
2024-07-17 13:50:00,129.44,129.48,129.41,129.47,4071.0,126.9462,126.9855,126.9168,126.9757,4071.0
2024-07-17 13:55:00,129.45,129.53,129.41,129.53,5591.0,126.9561,127.0345,126.9168,127.0345,5591.0
2024-07-17 14:00:00,129.54,129.66,129.51,129.59,9094.0,127.0443,127.162,127.0149,127.0934,9094.0
2024-07-17 14:05:00,129.58,129.62,129.52,129.59,3320.0,127.0836,127.1228,127.0247,127.0934,3320.0
2024-07-17 14:10:00,129.59,129.63,129.55,129.55,5436.0,127.0934,127.1326,127.0541,127.0541,5436.0
2024-07-17 14:15:00,129.54,129.65,129.54,129.64,4306.0,127.0443,127.1522,127.0443,127.1424,4306.0
2024-07-17 14:20:00,129.65,129.68,129.62,129.66,4734.0,127.1522,127.1816,127.1228,127.162,4734.0
2024-07-17 14:25:00,129.64,129.74,129.64,129.74,3062.0,127.1424,127.2405,127.1424,127.2405,3062.0
2024-07-17 14:30:00,129.73,129.77,129.69,129.73,10012.0,127.2307,127.2699,127.1914,127.2307,10012.0
2024-07-17 14:35:00,129.74,129.74,129.51,129.55,7423.0,127.2405,127.2405,127.0149,127.0541,7423.0
2024-07-17 14:40:00,129.55,129.65,129.54,129.63,5768.0,127.0541,127.1522,127.0443,127.1326,5768.0
2024-07-17 14:45:00,129.62,129.68,129.61,129.66,6379.0,127.1228,127.1816,127.113,127.162,6379.0
2024-07-17 14:50:00,129.66,129.7,129.61,129.66,10330.0,127.162,127.2012,127.113,127.162,10330.0
2024-07-17 14:55:00,129.66,129.76,129.65,129.74,13023.0,127.162,127.2601,127.1522,127.2405,13023.0
2024-07-17 15:00:00,129.73,129.78,129.65,129.66,11278.0,127.2307,127.2797,127.1522,127.162,11278.0
2024-07-17 15:05:00,129.65,129.7,129.62,129.66,13015.0,127.1522,127.2012,127.1228,127.162,13015.0
2024-07-17 15:10:00,129.65,129.74,129.59,129.69,11110.0,127.1522,127.2405,127.0934,127.1914,11110.0
2024-07-17 15:15:00,129.69,129.7,129.57,129.59,25214.0,127.1914,127.2012,127.0737,127.0934,25214.0
2024-07-17 15:20:00,129.59,129.65,129.52,129.54,25016.0,127.0934,127.1522,127.0247,127.0443,25016.0
2024-07-17 15:25:00,129.54,129.66,129.52,129.59,12388.0,127.0443,127.162,127.0247,127.0934,12388.0
2024-07-17 15:30:00,129.59,129.6,129.47,129.49,13828.0,127.0934,127.1032,126.9757,126.9953,13828.0
2024-07-17 15:35:00,129.49,129.51,129.32,129.33,17328.0,126.9953,127.0149,126.8286,126.8384,17328.0
2024-07-17 15:40:00,129.33,129.34,129.23,129.24,15709.0,126.8384,126.8482,126.7403,126.7501,15709.0
2024-07-17 15:45:00,129.23,129.23,128.98,129.01,38355.0,126.7403,126.7403,126.4951,126.5245,38355.0
2024-07-17 15:50:00,129.0,129.14,129.0,129.08,35072.0,126.5147,126.652,126.5147,126.5932,35072.0
2024-07-17 15:55:00,129.09,129.38,129.0,129.33,147980.0,126.603,126.8874,126.5147,126.8384,147980.0
2024-07-18 09:30:00,126.63,128.34,126.63,128.3,25345.0,124.1904,125.8674,124.1904,125.8282,25345.0
2024-07-18 09:35:00,127.99,128.17,127.77,127.87,3294.0,125.5242,125.7007,125.3084,125.4065,3294.0
2024-07-18 09:40:00,127.89,128.89,127.89,128.79,7904.0,125.4261,126.4068,125.4261,126.3088,7904.0
2024-07-18 09:45:00,128.77,128.94,128.43,128.65,6853.0,126.2892,126.4559,125.9557,126.1715,6853.0
2024-07-18 09:50:00,128.58,128.58,128.2,128.21,13210.0,126.1028,126.1028,125.7301,125.7399,13210.0
2024-07-18 09:55:00,128.16,128.25,128.0,128.06,5805.0,125.6909,125.7792,125.534,125.5928,5805.0
2024-07-18 10:00:00,128.02,128.34,128.02,128.32,9490.0,125.5536,125.8674,125.5536,125.8478,9490.0
2024-07-18 10:05:00,128.43,128.45,128.0,128.0,24928.0,125.9557,125.9753,125.534,125.534,24928.0
2024-07-18 10:10:00,128.06,128.2,127.84,127.84,8377.0,125.5928,125.7301,125.3771,125.3771,8377.0
2024-07-18 10:15:00,127.83,128.02,127.77,128.0,7684.0,125.3673,125.5536,125.3084,125.534,7684.0
2024-07-18 10:20:00,127.96,128.12,127.85,128.12,10754.0,125.4948,125.6517,125.3869,125.6517,10754.0
2024-07-18 10:25:00,128.08,128.26,127.99,128.21,8492.0,125.6124,125.789,125.5242,125.7399,8492.0
2024-07-18 10:30:00,128.21,128.3,128.15,128.22,6825.0,125.7399,125.8282,125.6811,125.7498,6825.0
2024-07-18 10:35:00,128.21,128.28,128.08,128.11,23695.0,125.7399,125.8086,125.6124,125.6419,23695.0
2024-07-18 10:40:00,128.12,128.36,128.09,128.36,16536.0,125.6517,125.8871,125.6223,125.8871,16536.0
2024-07-18 10:45:00,128.32,128.43,128.17,128.27,13784.0,125.8478,125.9557,125.7007,125.7988,13784.0
2024-07-18 10:50:00,128.36,128.36,128.18,128.3,6958.0,125.8871,125.8871,125.7105,125.8282,6958.0
2024-07-18 10:55:00,128.33,128.33,128.09,128.09,5727.0,125.8576,125.8576,125.6223,125.6223,5727.0
2024-07-18 11:00:00,128.08,128.09,127.68,127.68,4234.0,125.6124,125.6223,125.2202,125.2202,4234.0
2024-07-18 11:05:00,127.69,127.92,127.65,127.79,4722.0,125.23,125.4555,125.1907,125.328,4722.0
2024-07-18 11:10:00,127.8,127.8,127.62,127.64,9454.0,125.3378,125.3378,125.1613,125.1809,9454.0
2024-07-18 11:15:00,127.68,127.91,127.63,127.91,8543.0,125.2202,125.4457,125.1711,125.4457,8543.0
2024-07-18 11:20:00,127.95,127.95,127.77,127.84,7504.0,125.485,125.485,125.3084,125.3771,7504.0
2024-07-18 11:25:00,127.89,128.03,127.89,127.92,5359.0,125.4261,125.5634,125.4261,125.4555,5359.0
2024-07-18 11:30:00,127.95,128.1,127.95,128.04,5105.0,125.485,125.6321,125.485,125.5732,5105.0
2024-07-18 11:35:00,128.0,128.05,127.89,127.9,6032.0,125.534,125.583,125.4261,125.4359,6032.0
2024-07-18 11:40:00,127.89,127.98,127.85,127.87,4556.0,125.4261,125.5144,125.3869,125.4065,4556.0
2024-07-18 11:45:00,127.85,128.1,127.84,128.05,8100.0,125.3869,125.6321,125.3771,125.583,8100.0
2024-07-18 11:50:00,128.04,128.11,127.91,127.97,6053.0,125.5732,125.6419,125.4457,125.5046,6053.0
2024-07-18 11:55:00,127.93,128.02,127.9,128.02,11473.0,125.4653,125.5536,125.4359,125.5536,11473.0
2024-07-18 12:00:00,128.05,128.18,128.02,128.18,4176.0,125.583,125.7105,125.5536,125.7105,4176.0
2024-07-18 12:05:00,128.16,128.28,128.16,128.28,2470.0,125.6909,125.8086,125.6909,125.8086,2470.0
2024-07-18 12:10:00,128.22,128.34,128.19,128.27,4605.0,125.7498,125.8674,125.7203,125.7988,4605.0
2024-07-18 12:15:00,128.25,128.36,128.25,128.36,4173.0,125.7792,125.8871,125.7792,125.8871,4173.0
2024-07-18 12:20:00,128.34,128.49,128.34,128.42,5012.0,125.8674,126.0145,125.8674,125.9459,5012.0
2024-07-18 12:25:00,128.41,128.41,128.26,128.26,6913.0,125.9361,125.9361,125.789,125.789,6913.0
2024-07-18 12:30:00,128.27,128.4,128.23,128.39,6866.0,125.7988,125.9263,125.7596,125.9165,6866.0
2024-07-18 12:35:00,128.39,128.39,128.3,128.33,2769.0,125.9165,125.9165,125.8282,125.8576,2769.0
2024-07-18 12:40:00,128.33,128.35,128.21,128.35,5009.0,125.8576,125.8772,125.7399,125.8772,5009.0
2024-07-18 12:45:00,128.39,128.5,128.35,128.44,7519.0,125.9165,126.0244,125.8772,125.9655,7519.0
2024-07-18 12:50:00,128.5,128.52,128.48,128.49,1066.0,126.0244,126.044,126.0047,126.0145,1066.0
2024-07-18 12:55:00,128.51,128.62,128.51,128.58,2370.0,126.0342,126.142,126.0342,126.1028,2370.0
2024-07-18 13:00:00,128.6,128.72,128.59,128.67,8252.0,126.1224,126.2401,126.1126,126.1911,8252.0
2024-07-18 13:05:00,128.68,128.68,128.58,128.59,5756.0,126.2009,126.2009,126.1028,126.1126,5756.0
2024-07-18 13:10:00,128.59,128.75,128.58,128.71,3070.0,126.1126,126.2695,126.1028,126.2303,3070.0
2024-07-18 13:15:00,128.71,128.76,128.67,128.75,4330.0,126.2303,126.2793,126.1911,126.2695,4330.0
2024-07-18 13:20:00,128.78,128.78,128.63,128.63,5630.0,126.299,126.299,126.1519,126.1519,5630.0
2024-07-18 13:25:00,128.65,128.72,128.6,128.69,7012.0,126.1715,126.2401,126.1224,126.2107,7012.0
2024-07-18 13:30:00,128.7,128.75,128.68,128.73,2832.0,126.2205,126.2695,126.2009,126.2499,2832.0
2024-07-18 13:35:00,128.73,128.77,128.65,128.75,3871.0,126.2499,126.2892,126.1715,126.2695,3871.0
2024-07-18 13:40:00,128.75,128.77,128.72,128.72,3103.0,126.2695,126.2892,126.2401,126.2401,3103.0
2024-07-18 13:45:00,128.73,128.73,128.67,128.68,4301.0,126.2499,126.2499,126.1911,126.2009,4301.0
2024-07-18 13:50:00,128.71,128.71,128.57,128.57,2700.0,126.2303,126.2303,126.093,126.093,2700.0
2024-07-18 13:55:00,128.56,128.59,128.51,128.54,3516.0,126.0832,126.1126,126.0342,126.0636,3516.0
2024-07-18 14:00:00,128.54,128.54,128.48,128.51,4422.0,126.0636,126.0636,126.0047,126.0342,4422.0
2024-07-18 14:05:00,128.5,128.51,128.43,128.44,4321.0,126.0244,126.0342,125.9557,125.9655,4321.0
2024-07-18 14:10:00,128.43,128.43,128.36,128.4,3000.0,125.9557,125.9557,125.8871,125.9263,3000.0
2024-07-18 14:15:00,128.37,128.39,128.22,128.25,4703.0,125.8969,125.9165,125.7498,125.7792,4703.0
2024-07-18 14:20:00,128.25,128.27,128.2,128.23,3753.0,125.7792,125.7988,125.7301,125.7596,3753.0
2024-07-18 14:25:00,128.21,128.22,128.13,128.13,3319.0,125.7399,125.7498,125.6615,125.6615,3319.0
2024-07-18 14:30:00,128.16,128.33,128.16,128.33,4773.0,125.6909,125.8576,125.6909,125.8576,4773.0
2024-07-18 14:35:00,128.33,128.33,128.24,128.24,3521.0,125.8576,125.8576,125.7694,125.7694,3521.0
2024-07-18 14:40:00,128.24,128.26,128.21,128.24,4601.0,125.7694,125.789,125.7399,125.7694,4601.0
2024-07-18 14:45:00,128.22,128.31,128.2,128.24,3793.0,125.7498,125.838,125.7301,125.7694,3793.0
2024-07-18 14:50:00,128.23,128.25,128.14,128.22,4016.0,125.7596,125.7792,125.6713,125.7498,4016.0
2024-07-18 14:55:00,128.28,128.35,128.26,128.28,5833.0,125.8086,125.8772,125.789,125.8086,5833.0
2024-07-18 15:00:00,128.28,128.33,128.23,128.23,3871.0,125.8086,125.8576,125.7596,125.7596,3871.0
2024-07-18 15:05:00,128.21,128.36,128.21,128.32,10513.0,125.7399,125.8871,125.7399,125.8478,10513.0
2024-07-18 15:10:00,128.3,128.3,128.16,128.22,6241.0,125.8282,125.8282,125.6909,125.7498,6241.0
2024-07-18 15:15:00,128.27,128.36,128.22,128.24,5676.0,125.7988,125.8871,125.7498,125.7694,5676.0
2024-07-18 15:20:00,128.22,128.31,128.22,128.26,6147.0,125.7498,125.838,125.7498,125.789,6147.0
2024-07-18 15:25:00,128.26,128.37,128.23,128.25,15496.0,125.789,125.8969,125.7596,125.7792,15496.0
2024-07-18 15:30:00,128.25,128.4,128.25,128.39,10084.0,125.7792,125.9263,125.7792,125.9165,10084.0
2024-07-18 15:35:00,128.39,128.43,128.3,128.34,10222.0,125.9165,125.9557,125.8282,125.8674,10222.0
2024-07-18 15:40:00,128.37,128.38,128.27,128.3,20852.0,125.8969,125.9067,125.7988,125.8282,20852.0
2024-07-18 15:45:00,128.3,128.46,128.27,128.4,19066.0,125.8282,125.9851,125.7988,125.9263,19066.0
2024-07-18 15:50:00,128.42,128.54,128.3,128.33,28630.0,125.9459,126.0636,125.8282,125.8576,28630.0
2024-07-18 15:55:00,128.33,128.48,128.27,128.32,112748.0,125.8576,126.0047,125.7988,125.8478,112748.0
2024-07-19 09:30:00,129.04,129.09,128.24,128.47,69630.0,126.554,126.603,125.7694,125.9949,69630.0
2024-07-19 09:35:00,128.34,128.49,128.18,128.31,2101.0,125.8674,126.0145,125.7105,125.838,2101.0
2024-07-19 09:40:00,128.08,128.18,127.92,128.06,5610.0,125.6124,125.7105,125.4555,125.5928,5610.0
2024-07-19 09:45:00,127.83,127.97,127.65,127.67,4560.0,125.3673,125.5046,125.1907,125.2103,4560.0
2024-07-19 09:50:00,127.71,127.71,127.22,127.22,5656.0,125.2496,125.2496,124.769,124.769,5656.0
2024-07-19 09:55:00,127.3,127.65,127.24,127.39,7621.0,124.8475,125.1907,124.7886,124.9357,7621.0
2024-07-19 10:00:00,127.46,127.48,127.14,127.14,3874.0,125.0044,125.024,124.6906,124.6906,3874.0
2024-07-19 10:05:00,127.2,127.3,127.07,127.15,12622.0,124.7494,124.8475,124.6219,124.7004,12622.0
2024-07-19 10:10:00,127.21,127.54,127.15,127.38,6189.0,124.7592,125.0829,124.7004,124.9259,6189.0
2024-07-19 10:15:00,127.38,127.76,127.33,127.72,20483.0,124.9259,125.2986,124.8769,125.2594,20483.0
2024-07-19 10:20:00,127.69,127.69,127.56,127.64,1702.0,125.23,125.23,125.1025,125.1809,1702.0
2024-07-19 10:25:00,127.63,127.66,127.52,127.63,4402.0,125.1711,125.2005,125.0632,125.1711,4402.0
2024-07-19 10:30:00,127.57,127.87,127.56,127.71,12591.0,125.1123,125.4065,125.1025,125.2496,12591.0
2024-07-19 10:35:00,127.71,127.86,127.69,127.83,12799.0,125.2496,125.3967,125.23,125.3673,12799.0
2024-07-19 10:40:00,127.79,127.89,127.71,127.74,9062.0,125.328,125.4261,125.2496,125.279,9062.0
2024-07-19 10:45:00,127.79,127.81,127.7,127.79,3597.0,125.328,125.3477,125.2398,125.328,3597.0
2024-07-19 10:50:00,127.74,127.84,127.67,127.76,13178.0,125.279,125.3771,125.2103,125.2986,13178.0
2024-07-19 10:55:00,127.76,127.78,127.6,127.68,4029.0,125.2986,125.3182,125.1417,125.2202,4029.0
2024-07-19 11:00:00,127.68,127.76,127.58,127.64,5958.0,125.2202,125.2986,125.1221,125.1809,5958.0
2024-07-19 11:05:00,127.65,127.68,127.59,127.66,1505.0,125.1907,125.2202,125.1319,125.2005,1505.0
2024-07-19 11:10:00,127.7,127.71,127.67,127.67,1760.0,125.2398,125.2496,125.2103,125.2103,1760.0
2024-07-19 11:15:00,127.71,127.71,127.66,127.7,4134.0,125.2496,125.2496,125.2005,125.2398,4134.0
2024-07-19 11:20:00,127.69,127.85,127.69,127.74,11633.0,125.23,125.3869,125.23,125.279,11633.0
2024-07-19 11:25:00,127.76,127.76,127.69,127.71,2953.0,125.2986,125.2986,125.23,125.2496,2953.0
2024-07-19 11:30:00,127.67,127.76,127.64,127.64,5283.0,125.2103,125.2986,125.1809,125.1809,5283.0
2024-07-19 11:35:00,127.65,127.68,127.48,127.68,8402.0,125.1907,125.2202,125.024,125.2202,8402.0
2024-07-19 11:40:00,127.66,127.7,127.61,127.61,4452.0,125.2005,125.2398,125.1515,125.1515,4452.0
2024-07-19 11:45:00,127.61,127.61,127.55,127.59,4725.0,125.1515,125.1515,125.0927,125.1319,4725.0
2024-07-19 11:50:00,127.55,127.61,127.5,127.5,4034.0,125.0927,125.1515,125.0436,125.0436,4034.0
2024-07-19 11:55:00,127.51,127.53,127.42,127.46,2822.0,125.0534,125.073,124.9652,125.0044,2822.0
2024-07-19 12:00:00,127.47,127.51,127.44,127.45,4661.0,125.0142,125.0534,124.9848,124.9946,4661.0
2024-07-19 12:05:00,127.45,127.62,127.45,127.58,11179.0,124.9946,125.1613,124.9946,125.1221,11179.0
2024-07-19 12:10:00,127.54,127.72,127.49,127.66,7619.0,125.0829,125.2594,125.0338,125.2005,7619.0
2024-07-19 12:15:00,127.67,127.73,127.66,127.7,6048.0,125.2103,125.2692,125.2005,125.2398,6048.0
2024-07-19 12:20:00,127.68,127.68,127.38,127.38,7399.0,125.2202,125.2202,124.9259,124.9259,7399.0
2024-07-19 12:25:00,127.38,127.38,127.29,127.32,4368.0,124.9259,124.9259,124.8377,124.8671,4368.0
2024-07-19 12:30:00,127.32,127.33,127.27,127.3,5726.0,124.8671,124.8769,124.8181,124.8475,5726.0
2024-07-19 12:35:00,127.3,127.34,127.23,127.25,6583.0,124.8475,124.8867,124.7788,124.7984,6583.0
2024-07-19 12:40:00,127.27,127.47,127.26,127.46,13620.0,124.8181,125.0142,124.8082,125.0044,13620.0
2024-07-19 12:45:00,127.46,127.78,127.41,127.78,50146.0,125.0044,125.3182,124.9554,125.3182,50146.0
2024-07-19 12:50:00,127.73,127.75,127.6,127.63,10318.0,125.2692,125.2888,125.1417,125.1711,10318.0
2024-07-19 12:55:00,127.61,127.63,127.47,127.48,8456.0,125.1515,125.1711,125.0142,125.024,8456.0
2024-07-19 13:00:00,127.47,127.63,127.47,127.55,5984.0,125.0142,125.1711,125.0142,125.0927,5984.0
2024-07-19 13:05:00,127.54,127.57,127.4,127.53,13347.0,125.0829,125.1123,124.9455,125.073,13347.0
2024-07-19 13:10:00,127.53,127.61,127.5,127.55,14548.0,125.073,125.1515,125.0436,125.0927,14548.0
2024-07-19 13:15:00,127.55,127.73,127.51,127.68,16703.0,125.0927,125.2692,125.0534,125.2202,16703.0
2024-07-19 13:20:00,127.68,127.75,127.47,127.49,10294.0,125.2202,125.2888,125.0142,125.0338,10294.0
2024-07-19 13:25:00,127.46,127.55,127.39,127.41,8453.0,125.0044,125.0927,124.9357,124.9554,8453.0
2024-07-19 13:30:00,127.4,127.4,127.21,127.21,3673.0,124.9455,124.9455,124.7592,124.7592,3673.0
2024-07-19 13:35:00,127.23,127.25,127.21,127.23,5072.0,124.7788,124.7984,124.7592,124.7788,5072.0
2024-07-19 13:40:00,127.21,127.22,127.02,127.04,4030.0,124.7592,124.769,124.5729,124.5925,4030.0
2024-07-19 13:45:00,127.04,127.25,127.01,127.17,9853.0,124.5925,124.7984,124.5631,124.72,9853.0
2024-07-19 13:50:00,127.14,127.15,127.04,127.07,3810.0,124.6906,124.7004,124.5925,124.6219,3810.0
2024-07-19 13:55:00,127.07,127.11,127.05,127.05,4012.0,124.6219,124.6611,124.6023,124.6023,4012.0
2024-07-19 14:00:00,127.05,127.07,126.95,127.04,13766.0,124.6023,124.6219,124.5042,124.5925,13766.0
2024-07-19 14:05:00,127.08,127.2,127.03,127.17,3713.0,124.6317,124.7494,124.5827,124.72,3713.0
2024-07-19 14:10:00,127.14,127.24,127.08,127.18,2900.0,124.6906,124.7886,124.6317,124.7298,2900.0
2024-07-19 14:15:00,127.13,127.16,127.0,127.0,3867.0,124.6808,124.7102,124.5533,124.5533,3867.0
2024-07-19 14:20:00,127.0,127.0,126.94,126.94,4744.0,124.5533,124.5533,124.4944,124.4944,4744.0
2024-07-19 14:25:00,126.94,126.99,126.9,126.92,4911.0,124.4944,124.5434,124.4552,124.4748,4911.0
2024-07-19 14:30:00,126.92,126.94,126.89,126.89,3500.0,124.4748,124.4944,124.4454,124.4454,3500.0
2024-07-19 14:35:00,126.94,127.23,126.9,127.23,18835.0,124.4944,124.7788,124.4552,124.7788,18835.0
2024-07-19 14:40:00,127.3,127.53,127.25,127.36,12496.0,124.8475,125.073,124.7984,124.9063,12496.0
2024-07-19 14:45:00,127.36,127.36,127.19,127.31,8881.0,124.9063,124.9063,124.7396,124.8573,8881.0
2024-07-19 14:50:00,127.32,127.38,127.25,127.28,10621.0,124.8671,124.9259,124.7984,124.8279,10621.0
2024-07-19 14:55:00,127.26,127.26,127.13,127.14,9043.0,124.8082,124.8082,124.6808,124.6906,9043.0
2024-07-19 15:00:00,127.14,127.34,127.13,127.31,8633.0,124.6906,124.8867,124.6808,124.8573,8633.0
2024-07-19 15:05:00,127.28,127.5,127.26,127.5,7441.0,124.8279,125.0436,124.8082,125.0436,7441.0
2024-07-19 15:10:00,127.5,127.55,127.44,127.45,14304.0,125.0436,125.0927,124.9848,124.9946,14304.0
2024-07-19 15:15:00,127.49,127.6,127.44,127.58,5558.0,125.0338,125.1417,124.9848,125.1221,5558.0
2024-07-19 15:20:00,127.57,127.65,127.54,127.54,12590.0,125.1123,125.1907,125.0829,125.0829,12590.0
2024-07-19 15:25:00,127.55,127.59,127.47,127.49,9646.0,125.0927,125.1319,125.0142,125.0338,9646.0
2024-07-19 15:30:00,127.49,127.58,127.43,127.44,12937.0,125.0338,125.1221,124.975,124.9848,12937.0
2024-07-19 15:35:00,127.44,127.49,127.41,127.46,11762.0,124.9848,125.0338,124.9554,125.0044,11762.0
2024-07-19 15:40:00,127.47,127.49,127.29,127.33,18303.0,125.0142,125.0338,124.8377,124.8769,18303.0
2024-07-19 15:45:00,127.3,127.36,127.26,127.35,24249.0,124.8475,124.9063,124.8082,124.8965,24249.0
2024-07-19 15:50:00,127.34,127.45,126.86,126.97,60455.0,124.8867,124.9946,124.416,124.5238,60455.0
2024-07-19 15:55:00,126.98,127.02,126.75,126.93,228949.0,124.5336,124.5729,124.3081,124.4846,228949.0
2024-07-22 09:30:00,126.84,127.27,126.84,127.14,13916.0,124.3963,124.8181,124.3963,124.6906,13916.0
2024-07-22 09:35:00,127.12,127.67,127.06,127.67,9518.0,124.6709,125.2103,124.6121,125.2103,9518.0
2024-07-22 09:40:00,127.61,127.9,127.32,127.33,20593.0,125.1515,125.4359,124.8671,124.8769,20593.0
2024-07-22 09:45:00,127.29,127.38,127.1,127.26,3360.0,124.8377,124.9259,124.6513,124.8082,3360.0
2024-07-22 09:50:00,127.42,127.45,126.91,126.91,2847.0,124.9652,124.9946,124.465,124.465,2847.0
2024-07-22 09:55:00,127.08,127.08,126.6,126.62,6275.0,124.6317,124.6317,124.161,124.1806,6275.0
2024-07-22 10:00:00,126.66,126.76,126.51,126.59,5429.0,124.2198,124.3179,124.0727,124.1512,5429.0
2024-07-22 10:05:00,126.66,126.86,126.65,126.79,9408.0,124.2198,124.416,124.21,124.3473,9408.0
2024-07-22 10:10:00,126.77,126.99,126.74,126.85,35248.0,124.3277,124.5434,124.2983,124.4061,35248.0
2024-07-22 10:15:00,126.85,126.85,126.42,126.78,15227.0,124.4061,124.4061,123.9844,124.3375,15227.0
2024-07-22 10:20:00,126.81,127.09,126.76,127.02,16538.0,124.3669,124.6415,124.3179,124.5729,16538.0
2024-07-22 10:25:00,127.0,127.04,126.7,126.83,9316.0,124.5533,124.5925,124.259,124.3865,9316.0
2024-07-22 10:30:00,126.83,127.2,126.7,127.16,23664.0,124.3865,124.7494,124.259,124.7102,23664.0
2024-07-22 10:35:00,127.16,127.37,127.1,127.14,10501.0,124.7102,124.9161,124.6513,124.6906,10501.0
2024-07-22 10:40:00,127.17,127.42,127.01,127.39,40948.0,124.72,124.9652,124.5631,124.9357,40948.0
2024-07-22 10:45:00,127.39,127.72,127.38,127.61,8975.0,124.9357,125.2594,124.9259,125.1515,8975.0
2024-07-22 10:50:00,127.64,127.67,127.48,127.6,9611.0,125.1809,125.2103,125.024,125.1417,9611.0
2024-07-22 10:55:00,127.61,127.9,127.59,127.84,11468.0,125.1515,125.4359,125.1319,125.3771,11468.0
2024-07-22 11:00:00,127.88,127.89,127.62,127.67,14942.0,125.4163,125.4261,125.1613,125.2103,14942.0
2024-07-22 11:05:00,127.61,127.77,127.61,127.63,7740.0,125.1515,125.3084,125.1515,125.1711,7740.0
2024-07-22 11:10:00,127.65,127.66,127.49,127.62,10701.0,125.1907,125.2005,125.0338,125.1613,10701.0
2024-07-22 11:15:00,127.63,127.63,127.37,127.56,14947.0,125.1711,125.1711,124.9161,125.1025,14947.0
2024-07-22 11:20:00,127.58,127.65,127.41,127.41,9943.0,125.1221,125.1907,124.9554,124.9554,9943.0
2024-07-22 11:25:00,127.48,127.59,127.45,127.58,5927.0,125.024,125.1319,124.9946,125.1221,5927.0
2024-07-22 11:30:00,127.57,127.59,127.46,127.5,17663.0,125.1123,125.1319,125.0044,125.0436,17663.0
2024-07-22 11:35:00,127.52,127.54,127.4,127.4,4597.0,125.0632,125.0829,124.9455,124.9455,4597.0
2024-07-22 11:40:00,127.41,127.53,127.26,127.44,7707.0,124.9554,125.073,124.8082,124.9848,7707.0
2024-07-22 11:45:00,127.37,127.46,127.34,127.41,4850.0,124.9161,125.0044,124.8867,124.9554,4850.0
2024-07-22 11:50:00,127.37,127.46,127.27,127.3,5486.0,124.9161,125.0044,124.8181,124.8475,5486.0
2024-07-22 11:55:00,127.27,127.51,127.27,127.48,5329.0,124.8181,125.0534,124.8181,125.024,5329.0
2024-07-22 12:00:00,127.51,127.52,127.35,127.35,5625.0,125.0534,125.0632,124.8965,124.8965,5625.0
2024-07-22 12:05:00,127.31,127.41,127.26,127.36,13028.0,124.8573,124.9554,124.8082,124.9063,13028.0
2024-07-22 12:10:00,127.36,127.47,127.32,127.38,5078.0,124.9063,125.0142,124.8671,124.9259,5078.0
2024-07-22 12:15:00,127.38,127.39,127.3,127.34,6716.0,124.9259,124.9357,124.8475,124.8867,6716.0
2024-07-22 12:20:00,127.37,127.43,127.28,127.3,10728.0,124.9161,124.975,124.8279,124.8475,10728.0
2024-07-22 12:25:00,127.31,127.43,127.3,127.39,6407.0,124.8573,124.975,124.8475,124.9357,6407.0
2024-07-22 12:30:00,127.37,127.38,127.23,127.27,4502.0,124.9161,124.9259,124.7788,124.8181,4502.0
2024-07-22 12:35:00,127.24,127.39,127.24,127.27,6977.0,124.7886,124.9357,124.7886,124.8181,6977.0
2024-07-22 12:40:00,127.27,127.36,127.25,127.36,4372.0,124.8181,124.9063,124.7984,124.9063,4372.0
2024-07-22 12:45:00,127.36,127.36,127.21,127.26,7575.0,124.9063,124.9063,124.7592,124.8082,7575.0
2024-07-22 12:50:00,127.26,127.43,127.24,127.38,5057.0,124.8082,124.975,124.7886,124.9259,5057.0
2024-07-22 12:55:00,127.38,127.57,127.38,127.54,6106.0,124.9259,125.1123,124.9259,125.0829,6106.0
2024-07-22 13:00:00,127.55,127.62,127.51,127.62,5437.0,125.0927,125.1613,125.0534,125.1613,5437.0
2024-07-22 13:05:00,127.61,127.71,127.59,127.69,3369.0,125.1515,125.2496,125.1319,125.23,3369.0
2024-07-22 13:10:00,127.66,127.68,127.6,127.66,3237.0,125.2005,125.2202,125.1417,125.2005,3237.0
2024-07-22 13:15:00,127.61,127.67,127.57,127.67,4301.0,125.1515,125.2103,125.1123,125.2103,4301.0
2024-07-22 13:20:00,127.67,127.67,127.54,127.55,11185.0,125.2103,125.2103,125.0829,125.0927,11185.0
2024-07-22 13:25:00,127.53,127.62,127.53,127.54,4000.0,125.073,125.1613,125.073,125.0829,4000.0
2024-07-22 13:30:00,127.53,127.57,127.42,127.54,9202.0,125.073,125.1123,124.9652,125.0829,9202.0
2024-07-22 13:35:00,127.53,127.53,127.43,127.45,4400.0,125.073,125.073,124.975,124.9946,4400.0
2024-07-22 13:40:00,127.48,127.53,127.47,127.5,3961.0,125.024,125.073,125.0142,125.0436,3961.0
2024-07-22 13:45:00,127.47,127.47,127.37,127.44,7752.0,125.0142,125.0142,124.9161,124.9848,7752.0
2024-07-22 13:50:00,127.46,127.61,127.4,127.5,6172.0,125.0044,125.1515,124.9455,125.0436,6172.0
2024-07-22 13:55:00,127.57,127.62,127.5,127.54,5358.0,125.1123,125.1613,125.0436,125.0829,5358.0
2024-07-22 14:00:00,127.57,127.57,127.44,127.5,5149.0,125.1123,125.1123,124.9848,125.0436,5149.0
2024-07-22 14:05:00,127.48,127.54,127.46,127.49,5014.0,125.024,125.0829,125.0044,125.0338,5014.0
2024-07-22 14:10:00,127.5,127.55,127.48,127.55,4802.0,125.0436,125.0927,125.024,125.0927,4802.0
2024-07-22 14:15:00,127.54,127.6,127.53,127.53,5052.0,125.0829,125.1417,125.073,125.073,5052.0
2024-07-22 14:20:00,127.55,127.57,127.53,127.54,3375.0,125.0927,125.1123,125.073,125.0829,3375.0
2024-07-22 14:25:00,127.55,127.56,127.49,127.5,4718.0,125.0927,125.1025,125.0338,125.0436,4718.0
2024-07-22 14:30:00,127.51,127.64,127.51,127.6,7154.0,125.0534,125.1809,125.0534,125.1417,7154.0
2024-07-22 14:35:00,127.59,127.6,127.55,127.58,2594.0,125.1319,125.1417,125.0927,125.1221,2594.0
2024-07-22 14:40:00,127.58,127.64,127.56,127.64,4363.0,125.1221,125.1809,125.1025,125.1809,4363.0
2024-07-22 14:45:00,127.64,127.71,127.62,127.67,8827.0,125.1809,125.2496,125.1613,125.2103,8827.0
2024-07-22 14:50:00,127.66,127.69,127.62,127.67,7508.0,125.2005,125.23,125.1613,125.2103,7508.0
2024-07-22 14:55:00,127.67,127.73,127.63,127.64,6746.0,125.2103,125.2692,125.1711,125.1809,6746.0
2024-07-22 15:00:00,127.64,127.67,127.6,127.66,7407.0,125.1809,125.2103,125.1417,125.2005,7407.0
2024-07-22 15:05:00,127.66,127.67,127.62,127.65,5447.0,125.2005,125.2103,125.1613,125.1907,5447.0
2024-07-22 15:10:00,127.64,127.69,127.55,127.57,10149.0,125.1809,125.23,125.0927,125.1123,10149.0
2024-07-22 15:15:00,127.57,127.75,127.56,127.71,11577.0,125.1123,125.2888,125.1025,125.2496,11577.0
2024-07-22 15:20:00,127.71,127.75,127.68,127.74,5519.0,125.2496,125.2888,125.2202,125.279,5519.0
2024-07-22 15:25:00,127.74,127.81,127.74,127.78,16733.0,125.279,125.3477,125.279,125.3182,16733.0
2024-07-22 15:30:00,127.81,127.88,127.79,127.85,12211.0,125.3477,125.4163,125.328,125.3869,12211.0
2024-07-22 15:35:00,127.82,127.88,127.72,127.83,13801.0,125.3575,125.4163,125.2594,125.3673,13801.0
2024-07-22 15:40:00,127.82,127.97,127.81,127.94,19674.0,125.3575,125.5046,125.3477,125.4751,19674.0
2024-07-22 15:45:00,127.97,128.23,127.96,128.16,26892.0,125.5046,125.7596,125.4948,125.6909,26892.0
2024-07-22 15:50:00,128.18,128.37,128.18,128.31,45402.0,125.7105,125.8969,125.7105,125.838,45402.0
2024-07-22 15:55:00,128.33,128.68,128.31,128.62,158520.0,125.8576,126.2009,125.838,126.142,158520.0
2024-07-23 09:30:00,128.64,128.64,127.9,127.9,12530.0,126.1617,126.1617,125.4359,125.4359,12530.0
2024-07-23 09:35:00,128.33,128.33,127.86,127.95,4214.0,125.8576,125.8576,125.3967,125.485,4214.0
2024-07-23 09:40:00,127.95,128.15,127.91,128.06,10107.0,125.485,125.6811,125.4457,125.5928,10107.0
2024-07-23 09:45:00,128.02,128.21,127.82,128.15,4613.0,125.5536,125.7399,125.3575,125.6811,4613.0
2024-07-23 09:50:00,128.19,128.31,127.88,127.88,2500.0,125.7203,125.838,125.4163,125.4163,2500.0
2024-07-23 09:55:00,128.02,128.11,127.91,127.93,6063.0,125.5536,125.6419,125.4457,125.4653,6063.0
2024-07-23 10:00:00,127.95,128.21,127.88,128.21,11029.0,125.485,125.7399,125.4163,125.7399,11029.0
2024-07-23 10:05:00,128.19,128.19,127.67,127.67,7169.0,125.7203,125.7203,125.2103,125.2103,7169.0
2024-07-23 10:10:00,127.64,127.8,127.54,127.55,6256.0,125.1809,125.3378,125.0829,125.0927,6256.0
2024-07-23 10:15:00,127.52,127.57,127.47,127.54,5403.0,125.0632,125.1123,125.0142,125.0829,5403.0
2024-07-23 10:20:00,127.51,127.54,127.31,127.37,10808.0,125.0534,125.0829,124.8573,124.9161,10808.0
2024-07-23 10:25:00,127.32,127.51,127.3,127.32,8924.0,124.8671,125.0534,124.8475,124.8671,8924.0
2024-07-23 10:30:00,127.34,127.48,127.3,127.43,8289.0,124.8867,125.024,124.8475,124.975,8289.0
2024-07-23 10:35:00,127.38,127.41,127.3,127.35,5792.0,124.9259,124.9554,124.8475,124.8965,5792.0
2024-07-23 10:40:00,127.36,127.36,127.28,127.28,9435.0,124.9063,124.9063,124.8279,124.8279,9435.0
2024-07-23 10:45:00,127.32,127.44,127.31,127.38,6335.0,124.8671,124.9848,124.8573,124.9259,6335.0
2024-07-23 10:50:00,127.38,127.38,127.11,127.12,6980.0,124.9259,124.9259,124.6611,124.6709,6980.0
2024-07-23 10:55:00,127.14,127.29,127.05,127.11,6639.0,124.6906,124.8377,124.6023,124.6611,6639.0
2024-07-23 11:00:00,127.12,127.13,127.03,127.03,2835.0,124.6709,124.6808,124.5827,124.5827,2835.0
2024-07-23 11:05:00,127.06,127.06,126.92,127.01,5039.0,124.6121,124.6121,124.4748,124.5631,5039.0
2024-07-23 11:10:00,127.03,127.04,126.94,127.01,6552.0,124.5827,124.5925,124.4944,124.5631,6552.0
2024-07-23 11:15:00,127.0,127.06,126.92,126.98,9604.0,124.5533,124.6121,124.4748,124.5336,9604.0
2024-07-23 11:20:00,126.94,127.0,126.91,126.91,3531.0,124.4944,124.5533,124.465,124.465,3531.0
2024-07-23 11:25:00,126.9,127.06,126.87,126.95,16252.0,124.4552,124.6121,124.4258,124.5042,16252.0
2024-07-23 11:30:00,127.0,127.02,126.98,127.02,5152.0,124.5533,124.5729,124.5336,124.5729,5152.0
2024-07-23 11:35:00,126.97,127.05,126.83,127.03,10248.0,124.5238,124.6023,124.3865,124.5827,10248.0
2024-07-23 11:40:00,127.01,127.19,127.01,127.17,6728.0,124.5631,124.7396,124.5631,124.72,6728.0
2024-07-23 11:45:00,127.14,127.22,127.09,127.09,5600.0,124.6906,124.769,124.6415,124.6415,5600.0
2024-07-23 11:50:00,127.07,127.25,127.07,127.22,4614.0,124.6219,124.7984,124.6219,124.769,4614.0
2024-07-23 11:55:00,127.25,127.39,127.21,127.37,4129.0,124.7984,124.9357,124.7592,124.9161,4129.0
2024-07-23 12:00:00,127.37,127.44,127.35,127.39,4886.0,124.9161,124.9848,124.8965,124.9357,4886.0
2024-07-23 12:05:00,127.36,127.38,127.25,127.26,6595.0,124.9063,124.9259,124.7984,124.8082,6595.0
2024-07-23 12:10:00,127.27,127.35,127.25,127.34,7246.0,124.8181,124.8965,124.7984,124.8867,7246.0
2024-07-23 12:15:00,127.37,127.39,127.22,127.39,5740.0,124.9161,124.9357,124.769,124.9357,5740.0
2024-07-23 12:20:00,127.37,127.37,127.25,127.31,10648.0,124.9161,124.9161,124.7984,124.8573,10648.0
2024-07-23 12:25:00,127.4,127.44,127.36,127.36,1501.0,124.9455,124.9848,124.9063,124.9063,1501.0
2024-07-23 12:30:00,127.36,127.43,127.3,127.33,9994.0,124.9063,124.975,124.8475,124.8769,9994.0
2024-07-23 12:35:00,127.31,127.31,127.12,127.14,16351.0,124.8573,124.8573,124.6709,124.6906,16351.0
2024-07-23 12:40:00,127.17,127.19,127.07,127.11,8930.0,124.72,124.7396,124.6219,124.6611,8930.0
2024-07-23 12:45:00,127.08,127.23,127.08,127.19,5314.0,124.6317,124.7788,124.6317,124.7396,5314.0
2024-07-23 12:50:00,127.18,127.18,127.12,127.12,7442.0,124.7298,124.7298,124.6709,124.6709,7442.0
2024-07-23 12:55:00,127.1,127.16,127.09,127.12,5311.0,124.6513,124.7102,124.6415,124.6709,5311.0
2024-07-23 13:00:00,127.14,127.26,127.13,127.2,9204.0,124.6906,124.8082,124.6808,124.7494,9204.0
2024-07-23 13:05:00,127.2,127.26,127.19,127.22,5834.0,124.7494,124.8082,124.7396,124.769,5834.0
2024-07-23 13:10:00,127.25,127.35,127.25,127.25,3757.0,124.7984,124.8965,124.7984,124.7984,3757.0
2024-07-23 13:15:00,127.26,127.26,127.13,127.15,4542.0,124.8082,124.8082,124.6808,124.7004,4542.0
2024-07-23 13:20:00,127.14,127.18,127.07,127.13,5587.0,124.6906,124.7298,124.6219,124.6808,5587.0
2024-07-23 13:25:00,127.12,127.17,127.07,127.07,5256.0,124.6709,124.72,124.6219,124.6219,5256.0
2024-07-23 13:30:00,127.05,127.08,127.02,127.02,4097.0,124.6023,124.6317,124.5729,124.5729,4097.0
2024-07-23 13:35:00,127.02,127.12,127.02,127.08,3658.0,124.5729,124.6709,124.5729,124.6317,3658.0
2024-07-23 13:40:00,127.08,127.1,127.02,127.05,3389.0,124.6317,124.6513,124.5729,124.6023,3389.0
2024-07-23 13:45:00,127.1,127.19,127.1,127.16,5355.0,124.6513,124.7396,124.6513,124.7102,5355.0
2024-07-23 13:50:00,127.2,127.22,127.14,127.16,4262.0,124.7494,124.769,124.6906,124.7102,4262.0
2024-07-23 13:55:00,127.18,127.25,127.16,127.19,3791.0,124.7298,124.7984,124.7102,124.7396,3791.0
2024-07-23 14:00:00,127.19,127.24,127.15,127.23,3091.0,124.7396,124.7886,124.7004,124.7788,3091.0
2024-07-23 14:05:00,127.22,127.28,127.17,127.19,6237.0,124.769,124.8279,124.72,124.7396,6237.0
2024-07-23 14:10:00,127.15,127.15,126.97,127.0,10745.0,124.7004,124.7004,124.5238,124.5533,10745.0
2024-07-23 14:15:00,127.02,127.11,126.99,127.1,11542.0,124.5729,124.6611,124.5434,124.6513,11542.0
2024-07-23 14:20:00,127.1,127.11,126.98,126.98,10473.0,124.6513,124.6611,124.5336,124.5336,10473.0
2024-07-23 14:25:00,126.98,127.0,126.85,126.98,5726.0,124.5336,124.5533,124.4061,124.5336,5726.0
2024-07-23 14:30:00,127.01,127.07,126.99,127.04,3507.0,124.5631,124.6219,124.5434,124.5925,3507.0
2024-07-23 14:35:00,127.01,127.09,127.01,127.07,3350.0,124.5631,124.6415,124.5631,124.6219,3350.0
2024-07-23 14:40:00,127.07,127.07,126.98,127.03,4579.0,124.6219,124.6219,124.5336,124.5827,4579.0
2024-07-23 14:45:00,127.02,127.06,126.98,126.98,6207.0,124.5729,124.6121,124.5336,124.5336,6207.0
2024-07-23 14:50:00,126.97,126.98,126.81,126.84,7345.0,124.5238,124.5336,124.3669,124.3963,7345.0
2024-07-23 14:55:00,126.84,126.88,126.7,126.73,14194.0,124.3963,124.4356,124.259,124.2885,14194.0
2024-07-23 15:00:00,126.74,126.74,126.57,126.57,7281.0,124.2983,124.2983,124.1315,124.1315,7281.0
2024-07-23 15:05:00,126.58,126.63,126.51,126.54,5364.0,124.1413,124.1904,124.0727,124.1021,5364.0
2024-07-23 15:10:00,126.54,126.58,126.4,126.43,9938.0,124.1021,124.1413,123.9648,123.9942,9938.0
2024-07-23 15:15:00,126.4,126.49,126.37,126.48,6150.0,123.9648,124.0531,123.9354,124.0433,6150.0
2024-07-23 15:20:00,126.47,126.58,126.47,126.55,6767.0,124.0335,124.1413,124.0335,124.1119,6767.0
2024-07-23 15:25:00,126.54,126.68,126.52,126.66,8801.0,124.1021,124.2394,124.0825,124.2198,8801.0
2024-07-23 15:30:00,126.67,126.8,126.57,126.59,15393.0,124.2296,124.3571,124.1315,124.1512,15393.0
2024-07-23 15:35:00,126.6,126.6,126.46,126.46,11738.0,124.161,124.161,124.0237,124.0237,11738.0
2024-07-23 15:40:00,126.46,126.5,126.38,126.5,21927.0,124.0237,124.0629,123.9452,124.0629,21927.0
2024-07-23 15:45:00,126.5,126.58,126.38,126.55,28786.0,124.0629,124.1413,123.9452,124.1119,28786.0
2024-07-23 15:50:00,126.56,126.62,126.28,126.31,31309.0,124.1217,124.1806,123.8471,123.8765,31309.0
2024-07-23 15:55:00,126.32,126.47,126.19,126.4,105553.0,123.8864,124.0335,123.7589,123.9648,105553.0
2024-07-24 09:30:00,125.97,125.99,124.84,125.25,47249.0,123.5431,123.5627,122.4349,122.837,47249.0
2024-07-24 09:35:00,125.36,125.36,124.76,125.19,7708.0,122.9449,122.9449,122.3564,122.7781,7708.0
2024-07-24 09:40:00,125.09,125.77,125.09,125.66,12098.0,122.6801,123.347,122.6801,123.2391,12098.0
2024-07-24 09:45:00,125.75,125.95,125.52,125.62,25635.0,123.3273,123.5235,123.1018,123.1998,25635.0
2024-07-24 09:50:00,125.68,125.68,125.29,125.37,7516.0,123.2587,123.2587,122.8762,122.9547,7516.0
2024-07-24 09:55:00,125.21,125.51,125.1,125.44,6723.0,122.7977,123.092,122.6899,123.0233,6723.0
2024-07-24 10:00:00,125.43,125.79,125.4,125.66,15929.0,123.0135,123.3666,122.9841,123.2391,15929.0
2024-07-24 10:05:00,125.73,126.07,125.71,126.07,10585.0,123.3077,123.6412,123.2881,123.6412,10585.0
2024-07-24 10:10:00,125.97,126.13,125.92,126.1,29072.0,123.5431,123.7,123.4941,123.6706,29072.0
2024-07-24 10:15:00,126.08,126.08,125.88,125.94,6020.0,123.651,123.651,123.4548,123.5137,6020.0
2024-07-24 10:20:00,125.93,126.12,125.88,126.04,5324.0,123.5039,123.6902,123.4548,123.6118,5324.0
2024-07-24 10:25:00,125.99,126.07,125.9,126.07,3025.0,123.5627,123.6412,123.4744,123.6412,3025.0
2024-07-24 10:30:00,126.03,126.03,125.68,125.72,8144.0,123.6019,123.6019,123.2587,123.2979,8144.0
2024-07-24 10:35:00,125.68,125.84,125.67,125.81,3050.0,123.2587,123.4156,123.2489,123.3862,3050.0
2024-07-24 10:40:00,125.83,125.9,125.75,125.9,4961.0,123.4058,123.4744,123.3273,123.4744,4961.0
2024-07-24 10:45:00,125.91,125.93,125.73,125.93,3707.0,123.4843,123.5039,123.3077,123.5039,3707.0
2024-07-24 10:50:00,125.98,126.03,125.91,125.91,2750.0,123.5529,123.6019,123.4843,123.4843,2750.0
2024-07-24 10:55:00,125.95,125.95,125.81,125.87,5840.0,123.5235,123.5235,123.3862,123.445,5840.0
2024-07-24 11:00:00,125.95,125.95,125.7,125.77,6081.0,123.5235,123.5235,123.2783,123.347,6081.0
2024-07-24 11:05:00,125.73,125.73,125.48,125.61,5922.0,123.3077,123.3077,123.0625,123.19,5922.0
2024-07-24 11:10:00,125.55,125.64,125.49,125.61,3455.0,123.1312,123.2195,123.0723,123.19,3455.0
2024-07-24 11:15:00,125.67,125.82,125.56,125.66,13363.0,123.2489,123.396,123.141,123.2391,13363.0
2024-07-24 11:20:00,125.71,125.85,125.68,125.82,6422.0,123.2881,123.4254,123.2587,123.396,6422.0
2024-07-24 11:25:00,125.83,126.05,125.81,126.04,9273.0,123.4058,123.6216,123.3862,123.6118,9273.0
2024-07-24 11:30:00,126.01,126.1,125.95,126.1,5957.0,123.5823,123.6706,123.5235,123.6706,5957.0
2024-07-24 11:35:00,126.1,126.15,125.98,126.08,13069.0,123.6706,123.7196,123.5529,123.651,13069.0
2024-07-24 11:40:00,126.04,126.16,125.98,126.12,6020.0,123.6118,123.7294,123.5529,123.6902,6020.0
2024-07-24 11:45:00,126.12,126.13,126.06,126.08,6894.0,123.6902,123.7,123.6314,123.651,6894.0
2024-07-24 11:50:00,126.13,126.23,125.98,125.98,8897.0,123.7,123.7981,123.5529,123.5529,8897.0
2024-07-24 11:55:00,126.03,126.03,125.92,125.96,13551.0,123.6019,123.6019,123.4941,123.5333,13551.0
2024-07-24 12:00:00,126.0,126.36,125.98,126.36,9925.0,123.5725,123.9256,123.5529,123.9256,9925.0
2024-07-24 12:05:00,126.36,126.46,126.19,126.19,10242.0,123.9256,124.0237,123.7589,123.7589,10242.0
2024-07-24 12:10:00,126.2,126.25,126.08,126.18,8538.0,123.7687,123.8177,123.651,123.7491,8538.0
2024-07-24 12:15:00,126.17,126.24,126.14,126.18,3760.0,123.7392,123.8079,123.7098,123.7491,3760.0
2024-07-24 12:20:00,126.2,126.24,126.04,126.06,5594.0,123.7687,123.8079,123.6118,123.6314,5594.0
2024-07-24 12:25:00,126.02,126.02,125.85,125.89,4289.0,123.5921,123.5921,123.4254,123.4646,4289.0
2024-07-24 12:30:00,125.86,125.93,125.81,125.82,5224.0,123.4352,123.5039,123.3862,123.396,5224.0
2024-07-24 12:35:00,125.86,125.96,125.85,125.9,7434.0,123.4352,123.5333,123.4254,123.4744,7434.0
2024-07-24 12:40:00,125.97,126.0,125.91,125.91,5387.0,123.5431,123.5725,123.4843,123.4843,5387.0
2024-07-24 12:45:00,125.91,126.06,125.91,125.99,4220.0,123.4843,123.6314,123.4843,123.5627,4220.0
2024-07-24 12:50:00,125.96,126.12,125.94,126.11,6756.0,123.5333,123.6902,123.5137,123.6804,6756.0
2024-07-24 12:55:00,126.07,126.22,126.06,126.18,5710.0,123.6412,123.7883,123.6314,123.7491,5710.0
2024-07-24 13:00:00,126.19,126.28,126.18,126.26,7599.0,123.7589,123.8471,123.7491,123.8275,7599.0
2024-07-24 13:05:00,126.24,126.37,126.2,126.37,4318.0,123.8079,123.9354,123.7687,123.9354,4318.0
2024-07-24 13:10:00,126.39,126.4,126.3,126.31,3649.0,123.955,123.9648,123.8667,123.8765,3649.0
2024-07-24 13:15:00,126.34,126.35,126.26,126.26,5546.0,123.906,123.9158,123.8275,123.8275,5546.0
2024-07-24 13:20:00,126.24,126.37,126.17,126.28,5531.0,123.8079,123.9354,123.7392,123.8471,5531.0
2024-07-24 13:25:00,126.28,126.28,126.16,126.21,4720.0,123.8471,123.8471,123.7294,123.7785,4720.0
2024-07-24 13:30:00,126.18,126.33,126.14,126.33,4602.0,123.7491,123.8962,123.7098,123.8962,4602.0
2024-07-24 13:35:00,126.3,126.37,126.26,126.3,3828.0,123.8667,123.9354,123.8275,123.8667,3828.0
2024-07-24 13:40:00,126.3,126.39,126.26,126.39,5447.0,123.8667,123.955,123.8275,123.955,5447.0
2024-07-24 13:45:00,126.36,126.38,126.3,126.31,5560.0,123.9256,123.9452,123.8667,123.8765,5560.0
2024-07-24 13:50:00,126.32,126.44,126.32,126.44,4634.0,123.8864,124.004,123.8864,124.004,4634.0
2024-07-24 13:55:00,126.47,126.47,126.37,126.41,4477.0,124.0335,124.0335,123.9354,123.9746,4477.0
2024-07-24 14:00:00,126.4,126.57,126.37,126.53,8376.0,123.9648,124.1315,123.9354,124.0923,8376.0
2024-07-24 14:05:00,126.5,126.6,126.48,126.54,6145.0,124.0629,124.161,124.0433,124.1021,6145.0
2024-07-24 14:10:00,126.52,126.6,126.51,126.53,5087.0,124.0825,124.161,124.0727,124.0923,5087.0
2024-07-24 14:15:00,126.53,126.7,126.53,126.68,5718.0,124.0923,124.259,124.0923,124.2394,5718.0
2024-07-24 14:20:00,126.67,126.71,126.6,126.63,6091.0,124.2296,124.2688,124.161,124.1904,6091.0
2024-07-24 14:25:00,126.63,126.63,126.58,126.6,4753.0,124.1904,124.1904,124.1413,124.161,4753.0
2024-07-24 14:30:00,126.63,126.78,126.6,126.72,9157.0,124.1904,124.3375,124.161,124.2787,9157.0
2024-07-24 14:35:00,126.71,126.74,126.66,126.71,6210.0,124.2688,124.2983,124.2198,124.2688,6210.0
2024-07-24 14:40:00,126.7,126.74,126.66,126.73,8366.0,124.259,124.2983,124.2198,124.2885,8366.0
2024-07-24 14:45:00,126.76,126.8,126.62,126.75,12358.0,124.3179,124.3571,124.1806,124.3081,12358.0
2024-07-24 14:50:00,126.76,126.76,126.63,126.68,10184.0,124.3179,124.3179,124.1904,124.2394,10184.0
2024-07-24 14:55:00,126.7,126.83,126.7,126.76,9858.0,124.259,124.3865,124.259,124.3179,9858.0
2024-07-24 15:00:00,126.74,126.74,126.6,126.61,7314.0,124.2983,124.2983,124.161,124.1708,7314.0
2024-07-24 15:05:00,126.62,126.63,126.42,126.47,18836.0,124.1806,124.1904,123.9844,124.0335,18836.0
2024-07-24 15:10:00,126.48,126.49,126.41,126.44,8437.0,124.0433,124.0531,123.9746,124.004,8437.0
2024-07-24 15:15:00,126.44,126.54,126.38,126.5,13939.0,124.004,124.1021,123.9452,124.0629,13939.0
2024-07-24 15:20:00,126.57,126.63,126.54,126.56,11916.0,124.1315,124.1904,124.1021,124.1217,11916.0
2024-07-24 15:25:00,126.54,126.69,126.53,126.63,9031.0,124.1021,124.2492,124.0923,124.1904,9031.0
2024-07-24 15:30:00,126.62,126.62,126.5,126.54,13930.0,124.1806,124.1806,124.0629,124.1021,13930.0
2024-07-24 15:35:00,126.54,126.57,126.26,126.35,41092.0,124.1021,124.1315,123.8275,123.9158,41092.0
2024-07-24 15:40:00,126.34,126.37,126.1,126.12,15614.0,123.906,123.9354,123.6706,123.6902,15614.0
2024-07-24 15:45:00,126.1,126.24,125.99,125.99,25320.0,123.6706,123.8079,123.5627,123.5627,25320.0
2024-07-24 15:50:00,126.03,126.13,125.81,125.9,40404.0,123.6019,123.7,123.3862,123.4744,40404.0
2024-07-24 15:55:00,125.89,125.99,125.82,125.97,128321.0,123.4646,123.5627,123.396,123.5431,128321.0
2024-07-25 09:30:00,126.19,127.01,126.0,126.98,21988.0,123.7589,124.5631,123.5725,124.5336,21988.0
2024-07-25 09:35:00,127.06,127.23,127.0,127.2,18099.0,124.6121,124.7788,124.5533,124.7494,18099.0
2024-07-25 09:40:00,127.21,127.21,126.81,127.21,12989.0,124.7592,124.7592,124.3669,124.7592,12989.0
2024-07-25 09:45:00,127.28,127.28,126.93,127.1,9999.0,124.8279,124.8279,124.4846,124.6513,9999.0
2024-07-25 09:50:00,127.13,127.39,127.04,127.39,5432.0,124.6808,124.9357,124.5925,124.9357,5432.0
2024-07-25 09:55:00,127.39,127.87,127.32,127.87,11106.0,124.9357,125.4065,124.8671,125.4065,11106.0
2024-07-25 10:00:00,127.84,128.13,127.77,128.13,22424.0,125.3771,125.6615,125.3084,125.6615,22424.0
2024-07-25 10:05:00,128.09,128.5,128.06,128.39,20451.0,125.6223,126.0244,125.5928,125.9165,20451.0
2024-07-25 10:10:00,128.44,128.74,128.37,128.69,17847.0,125.9655,126.2597,125.8969,126.2107,17847.0
2024-07-25 10:15:00,128.73,128.77,128.35,128.35,31882.0,126.2499,126.2892,125.8772,125.8772,31882.0
2024-07-25 10:20:00,128.34,128.37,128.06,128.21,22215.0,125.8674,125.8969,125.5928,125.7399,22215.0
2024-07-25 10:25:00,128.2,128.37,128.04,128.09,14838.0,125.7301,125.8969,125.5732,125.6223,14838.0
2024-07-25 10:30:00,128.05,128.1,127.56,127.58,10002.0,125.583,125.6321,125.1025,125.1221,10002.0
2024-07-25 10:35:00,127.57,127.61,127.09,127.09,6987.0,125.1123,125.1515,124.6415,124.6415,6987.0
2024-07-25 10:40:00,127.1,127.24,126.97,127.2,11987.0,124.6513,124.7886,124.5238,124.7494,11987.0
2024-07-25 10:45:00,127.24,127.24,126.85,126.9,6971.0,124.7886,124.7886,124.4061,124.4552,6971.0
2024-07-25 10:50:00,126.89,127.09,126.88,126.93,6103.0,124.4454,124.6415,124.4356,124.4846,6103.0
2024-07-25 10:55:00,126.97,127.13,126.97,127.1,13106.0,124.5238,124.6808,124.5238,124.6513,13106.0
2024-07-25 11:00:00,127.1,127.26,127.08,127.23,5732.0,124.6513,124.8082,124.6317,124.7788,5732.0
2024-07-25 11:05:00,127.23,127.25,126.92,127.09,14502.0,124.7788,124.7984,124.4748,124.6415,14502.0
2024-07-25 11:10:00,127.12,127.12,126.99,127.03,9866.0,124.6709,124.6709,124.5434,124.5827,9866.0
2024-07-25 11:15:00,127.05,127.25,127.03,127.2,7435.0,124.6023,124.7984,124.5827,124.7494,7435.0
2024-07-25 11:20:00,127.18,127.2,127.09,127.13,7867.0,124.7298,124.7494,124.6415,124.6808,7867.0
2024-07-25 11:25:00,127.09,127.14,126.97,127.11,6342.0,124.6415,124.6906,124.5238,124.6611,6342.0
2024-07-25 11:30:00,127.1,127.2,127.02,127.14,8709.0,124.6513,124.7494,124.5729,124.6906,8709.0
2024-07-25 11:35:00,127.16,127.26,127.09,127.15,10179.0,124.7102,124.8082,124.6415,124.7004,10179.0
2024-07-25 11:40:00,127.07,127.15,127.05,127.13,4137.0,124.6219,124.7004,124.6023,124.6808,4137.0
2024-07-25 11:45:00,127.13,127.33,127.12,127.3,8185.0,124.6808,124.8769,124.6709,124.8475,8185.0
2024-07-25 11:50:00,127.3,127.37,127.2,127.2,12970.0,124.8475,124.9161,124.7494,124.7494,12970.0
2024-07-25 11:55:00,127.19,127.36,127.19,127.24,6827.0,124.7396,124.9063,124.7396,124.7886,6827.0
2024-07-25 12:00:00,127.25,127.33,127.16,127.23,11904.0,124.7984,124.8769,124.7102,124.7788,11904.0
2024-07-25 12:05:00,127.23,127.26,127.19,127.23,14870.0,124.7788,124.8082,124.7396,124.7788,14870.0
2024-07-25 12:10:00,127.23,127.28,127.18,127.23,14545.0,124.7788,124.8279,124.7298,124.7788,14545.0
2024-07-25 12:15:00,127.23,127.5,127.22,127.49,23804.0,124.7788,125.0436,124.769,125.0338,23804.0
2024-07-25 12:20:00,127.49,127.68,127.43,127.6,12115.0,125.0338,125.2202,124.975,125.1417,12115.0
2024-07-25 12:25:00,127.62,127.74,127.59,127.68,8149.0,125.1613,125.279,125.1319,125.2202,8149.0
2024-07-25 12:30:00,127.67,127.71,127.54,127.57,15663.0,125.2103,125.2496,125.0829,125.1123,15663.0
2024-07-25 12:35:00,127.54,127.67,127.54,127.63,7808.0,125.0829,125.2103,125.0829,125.1711,7808.0
2024-07-25 12:40:00,127.66,127.74,127.56,127.62,9503.0,125.2005,125.279,125.1025,125.1613,9503.0
2024-07-25 12:45:00,127.64,127.67,127.45,127.46,8879.0,125.1809,125.2103,124.9946,125.0044,8879.0
2024-07-25 12:50:00,127.5,127.72,127.47,127.7,11893.0,125.0436,125.2594,125.0142,125.2398,11893.0
2024-07-25 12:55:00,127.73,127.87,127.66,127.86,13396.0,125.2692,125.4065,125.2005,125.3967,13396.0
2024-07-25 13:00:00,127.84,128.09,127.83,127.98,16786.0,125.3771,125.6223,125.3673,125.5144,16786.0
2024-07-25 13:05:00,127.96,128.01,127.86,127.98,5493.0,125.4948,125.5438,125.3967,125.5144,5493.0
2024-07-25 13:10:00,128.0,128.04,127.81,127.81,7129.0,125.534,125.5732,125.3477,125.3477,7129.0
2024-07-25 13:15:00,127.84,127.87,127.81,127.86,3920.0,125.3771,125.4065,125.3477,125.3967,3920.0
2024-07-25 13:20:00,127.81,127.85,127.68,127.7,10472.0,125.3477,125.3869,125.2202,125.2398,10472.0
2024-07-25 13:25:00,127.69,127.69,127.59,127.65,5257.0,125.23,125.23,125.1319,125.1907,5257.0
2024-07-25 13:30:00,127.64,127.64,127.45,127.47,6818.0,125.1809,125.1809,124.9946,125.0142,6818.0
2024-07-25 13:35:00,127.47,127.57,127.44,127.55,23651.0,125.0142,125.1123,124.9848,125.0927,23651.0
2024-07-25 13:40:00,127.57,127.69,127.56,127.6,10698.0,125.1123,125.23,125.1025,125.1417,10698.0
2024-07-25 13:45:00,127.62,127.63,127.57,127.57,19708.0,125.1613,125.1711,125.1123,125.1123,19708.0
2024-07-25 13:50:00,127.57,127.6,127.45,127.46,10718.0,125.1123,125.1417,124.9946,125.0044,10718.0
2024-07-25 13:55:00,127.4,127.4,127.11,127.21,6887.0,124.9455,124.9455,124.6611,124.7592,6887.0
2024-07-25 14:00:00,127.16,127.29,127.16,127.29,4382.0,124.7102,124.8377,124.7102,124.8377,4382.0
2024-07-25 14:05:00,127.31,127.38,127.29,127.33,3282.0,124.8573,124.9259,124.8377,124.8769,3282.0
2024-07-25 14:10:00,127.36,127.46,127.36,127.44,7564.0,124.9063,125.0044,124.9063,124.9848,7564.0
2024-07-25 14:15:00,127.44,127.51,127.43,127.49,3600.0,124.9848,125.0534,124.975,125.0338,3600.0
2024-07-25 14:20:00,127.49,127.52,127.48,127.49,5948.0,125.0338,125.0632,125.024,125.0338,5948.0
2024-07-25 14:25:00,127.49,127.52,127.38,127.41,8415.0,125.0338,125.0632,124.9259,124.9554,8415.0
2024-07-25 14:30:00,127.41,127.41,127.23,127.23,2602.0,124.9554,124.9554,124.7788,124.7788,2602.0
2024-07-25 14:35:00,127.23,127.23,127.15,127.17,7163.0,124.7788,124.7788,124.7004,124.72,7163.0
2024-07-25 14:40:00,127.17,127.21,127.0,127.04,7608.0,124.72,124.7592,124.5533,124.5925,7608.0
2024-07-25 14:45:00,127.03,127.19,126.95,127.19,29583.0,124.5827,124.7396,124.5042,124.7396,29583.0
2024-07-25 14:50:00,127.21,127.27,127.19,127.23,4038.0,124.7592,124.8181,124.7396,124.7788,4038.0
2024-07-25 14:55:00,127.24,127.27,127.19,127.2,8629.0,124.7886,124.8181,124.7396,124.7494,8629.0
2024-07-25 15:00:00,127.2,127.24,127.09,127.16,10973.0,124.7494,124.7886,124.6415,124.7102,10973.0
2024-07-25 15:05:00,127.16,127.19,127.06,127.08,10244.0,124.7102,124.7396,124.6121,124.6317,10244.0
2024-07-25 15:10:00,127.07,127.25,127.07,127.25,10960.0,124.6219,124.7984,124.6219,124.7984,10960.0
2024-07-25 15:15:00,127.25,127.43,127.22,127.41,10511.0,124.7984,124.975,124.769,124.9554,10511.0
2024-07-25 15:20:00,127.38,127.49,127.38,127.4,7336.0,124.9259,125.0338,124.9259,124.9455,7336.0
2024-07-25 15:25:00,127.42,127.6,127.42,127.57,11770.0,124.9652,125.1417,124.9652,125.1123,11770.0
2024-07-25 15:30:00,127.58,127.61,127.27,127.33,37443.0,125.1221,125.1515,124.8181,124.8769,37443.0
2024-07-25 15:35:00,127.35,127.37,127.21,127.21,10827.0,124.8965,124.9161,124.7592,124.7592,10827.0
2024-07-25 15:40:00,127.2,127.21,127.05,127.07,16085.0,124.7494,124.7592,124.6023,124.6219,16085.0
2024-07-25 15:45:00,127.06,127.16,126.94,127.14,23479.0,124.6121,124.7102,124.4944,124.6906,23479.0
2024-07-25 15:50:00,127.14,127.21,126.98,127.19,33604.0,124.6906,124.7592,124.5336,124.7396,33604.0
2024-07-25 15:55:00,127.19,127.23,126.95,127.13,163664.0,124.7396,124.7788,124.5042,124.6808,163664.0
2024-07-26 09:30:00,127.69,128.01,127.41,127.79,27841.0,125.23,125.5438,124.9554,125.328,27841.0
2024-07-26 09:35:00,127.78,128.68,127.66,128.63,27184.0,125.3182,126.2009,125.2005,126.1519,27184.0
2024-07-26 09:40:00,128.64,128.87,128.29,128.6,14558.0,126.1617,126.3872,125.8184,126.1224,14558.0
2024-07-26 09:45:00,128.61,129.04,128.61,128.63,12800.0,126.1322,126.554,126.1322,126.1519,12800.0
2024-07-26 09:50:00,128.69,128.71,128.38,128.46,7045.0,126.2107,126.2303,125.9067,125.9851,7045.0
2024-07-26 09:55:00,128.37,128.73,128.07,128.08,28451.0,125.8969,126.2499,125.6026,125.6124,28451.0
2024-07-26 10:00:00,128.09,128.49,128.09,128.33,6400.0,125.6223,126.0145,125.6223,125.8576,6400.0
2024-07-26 10:05:00,128.37,128.56,128.31,128.41,13245.0,125.8969,126.0832,125.838,125.9361,13245.0
2024-07-26 10:10:00,128.45,128.56,128.42,128.44,5562.0,125.9753,126.0832,125.9459,125.9655,5562.0
2024-07-26 10:15:00,128.48,128.65,128.47,128.47,10943.0,126.0047,126.1715,125.9949,125.9949,10943.0
2024-07-26 10:20:00,128.49,128.8,128.48,128.78,15969.0,126.0145,126.3186,126.0047,126.299,15969.0
2024-07-26 10:25:00,128.78,128.87,128.71,128.8,7487.0,126.299,126.3872,126.2303,126.3186,7487.0
2024-07-26 10:30:00,128.8,128.86,128.62,128.69,18483.0,126.3186,126.3774,126.142,126.2107,18483.0
2024-07-26 10:35:00,128.62,128.65,128.3,128.52,11887.0,126.142,126.1715,125.8282,126.044,11887.0
2024-07-26 10:40:00,128.52,128.78,128.49,128.69,8054.0,126.044,126.299,126.0145,126.2107,8054.0
2024-07-26 10:45:00,128.68,128.74,128.61,128.71,8275.0,126.2009,126.2597,126.1322,126.2303,8275.0
2024-07-26 10:50:00,128.7,128.72,128.6,128.69,9249.0,126.2205,126.2401,126.1224,126.2107,9249.0
2024-07-26 10:55:00,128.69,128.71,128.47,128.47,16378.0,126.2107,126.2303,125.9949,125.9949,16378.0
2024-07-26 11:00:00,128.55,128.76,128.46,128.46,14217.0,126.0734,126.2793,125.9851,125.9851,14217.0
2024-07-26 11:05:00,128.45,128.45,128.27,128.31,13728.0,125.9753,125.9753,125.7988,125.838,13728.0
2024-07-26 11:10:00,128.3,128.43,128.27,128.31,20023.0,125.8282,125.9557,125.7988,125.838,20023.0
2024-07-26 11:15:00,128.32,128.39,128.31,128.31,6540.0,125.8478,125.9165,125.838,125.838,6540.0
2024-07-26 11:20:00,128.34,128.49,128.32,128.48,25545.0,125.8674,126.0145,125.8478,126.0047,25545.0
2024-07-26 11:25:00,128.45,128.48,128.34,128.43,16658.0,125.9753,126.0047,125.8674,125.9557,16658.0
2024-07-26 11:30:00,128.42,128.55,128.33,128.33,17854.0,125.9459,126.0734,125.8576,125.8576,17854.0
2024-07-26 11:35:00,128.31,128.36,128.27,128.32,7477.0,125.838,125.8871,125.7988,125.8478,7477.0
2024-07-26 11:40:00,128.31,128.43,128.28,128.31,7454.0,125.838,125.9557,125.8086,125.838,7454.0
2024-07-26 11:45:00,128.31,128.33,128.19,128.19,10280.0,125.838,125.8576,125.7203,125.7203,10280.0
2024-07-26 11:50:00,128.24,128.48,128.21,128.45,11271.0,125.7694,126.0047,125.7399,125.9753,11271.0
2024-07-26 11:55:00,128.44,128.56,128.41,128.56,6718.0,125.9655,126.0832,125.9361,126.0832,6718.0
2024-07-26 12:00:00,128.53,128.61,128.51,128.54,13214.0,126.0538,126.1322,126.0342,126.0636,13214.0
2024-07-26 12:05:00,128.53,128.65,128.53,128.64,4999.0,126.0538,126.1715,126.0538,126.1617,4999.0
2024-07-26 12:10:00,128.64,128.67,128.45,128.49,7288.0,126.1617,126.1911,125.9753,126.0145,7288.0
2024-07-26 12:15:00,128.5,128.51,128.45,128.47,3961.0,126.0244,126.0342,125.9753,125.9949,3961.0
2024-07-26 12:20:00,128.48,128.49,128.44,128.45,8740.0,126.0047,126.0145,125.9655,125.9753,8740.0
2024-07-26 12:25:00,128.47,128.61,128.47,128.56,4607.0,125.9949,126.1322,125.9949,126.0832,4607.0
2024-07-26 12:30:00,128.58,128.58,128.38,128.41,6109.0,126.1028,126.1028,125.9067,125.9361,6109.0
2024-07-26 12:35:00,128.44,128.48,128.35,128.4,6171.0,125.9655,126.0047,125.8772,125.9263,6171.0
2024-07-26 12:40:00,128.37,128.55,128.37,128.55,21991.0,125.8969,126.0734,125.8969,126.0734,21991.0
2024-07-26 12:45:00,128.55,128.56,128.39,128.4,21331.0,126.0734,126.0832,125.9165,125.9263,21331.0
2024-07-26 12:50:00,128.37,128.45,128.36,128.43,10883.0,125.8969,125.9753,125.8871,125.9557,10883.0
2024-07-26 12:55:00,128.42,128.52,128.41,128.5,11472.0,125.9459,126.044,125.9361,126.0244,11472.0
2024-07-26 13:00:00,128.49,128.54,128.49,128.52,8459.0,126.0145,126.0636,126.0145,126.044,8459.0
2024-07-26 13:05:00,128.5,128.63,128.5,128.59,11919.0,126.0244,126.1519,126.0244,126.1126,11919.0
2024-07-26 13:10:00,128.61,128.66,128.5,128.53,24148.0,126.1322,126.1813,126.0244,126.0538,24148.0
2024-07-26 13:15:00,128.55,128.7,128.55,128.68,8244.0,126.0734,126.2205,126.0734,126.2009,8244.0
2024-07-26 13:20:00,128.68,128.73,128.63,128.71,7930.0,126.2009,126.2499,126.1519,126.2303,7930.0
2024-07-26 13:25:00,128.71,128.72,128.67,128.68,10901.0,126.2303,126.2401,126.1911,126.2009,10901.0
2024-07-26 13:30:00,128.67,128.73,128.53,128.54,12160.0,126.1911,126.2499,126.0538,126.0636,12160.0
2024-07-26 13:35:00,128.52,128.53,128.22,128.29,9470.0,126.044,126.0538,125.7498,125.8184,9470.0
2024-07-26 13:40:00,128.31,128.32,128.27,128.32,2438.0,125.838,125.8478,125.7988,125.8478,2438.0
2024-07-26 13:45:00,128.31,128.41,128.29,128.31,16058.0,125.838,125.9361,125.8184,125.838,16058.0
2024-07-26 13:50:00,128.34,128.4,128.31,128.38,14371.0,125.8674,125.9263,125.838,125.9067,14371.0
2024-07-26 13:55:00,128.38,128.45,128.36,128.37,11930.0,125.9067,125.9753,125.8871,125.8969,11930.0
2024-07-26 14:00:00,128.37,128.46,128.35,128.38,18325.0,125.8969,125.9851,125.8772,125.9067,18325.0
2024-07-26 14:05:00,128.38,128.41,128.31,128.39,8055.0,125.9067,125.9361,125.838,125.9165,8055.0
2024-07-26 14:10:00,128.37,128.46,128.37,128.46,8560.0,125.8969,125.9851,125.8969,125.9851,8560.0
2024-07-26 14:15:00,128.46,128.51,128.44,128.5,8864.0,125.9851,126.0342,125.9655,126.0244,8864.0
2024-07-26 14:20:00,128.47,128.53,128.43,128.5,10873.0,125.9949,126.0538,125.9557,126.0244,10873.0
2024-07-26 14:25:00,128.52,128.52,128.39,128.39,10251.0,126.044,126.044,125.9165,125.9165,10251.0
2024-07-26 14:30:00,128.39,128.5,128.37,128.48,13559.0,125.9165,126.0244,125.8969,126.0047,13559.0
2024-07-26 14:35:00,128.5,128.52,128.46,128.49,12675.0,126.0244,126.044,125.9851,126.0145,12675.0
2024-07-26 14:40:00,128.51,128.57,128.48,128.54,7991.0,126.0342,126.093,126.0047,126.0636,7991.0
2024-07-26 14:45:00,128.53,128.54,128.33,128.37,16091.0,126.0538,126.0636,125.8576,125.8969,16091.0
2024-07-26 14:50:00,128.37,128.37,128.26,128.31,6492.0,125.8969,125.8969,125.789,125.838,6492.0
2024-07-26 14:55:00,128.31,128.36,128.22,128.22,18682.0,125.838,125.8871,125.7498,125.7498,18682.0
2024-07-26 15:00:00,128.21,128.27,128.15,128.17,8450.0,125.7399,125.7988,125.6811,125.7007,8450.0
2024-07-26 15:05:00,128.17,128.24,128.12,128.21,9359.0,125.7007,125.7694,125.6517,125.7399,9359.0
2024-07-26 15:10:00,128.23,128.32,128.23,128.3,14223.0,125.7596,125.8478,125.7596,125.8282,14223.0
2024-07-26 15:15:00,128.29,128.37,128.27,128.31,19450.0,125.8184,125.8969,125.7988,125.838,19450.0
2024-07-26 15:20:00,128.33,128.33,128.24,128.28,14539.0,125.8576,125.8576,125.7694,125.8086,14539.0
2024-07-26 15:25:00,128.28,128.34,128.23,128.25,19774.0,125.8086,125.8674,125.7596,125.7792,19774.0
2024-07-26 15:30:00,128.24,128.24,128.08,128.11,21786.0,125.7694,125.7694,125.6124,125.6419,21786.0
2024-07-26 15:35:00,128.11,128.16,128.02,128.04,19933.0,125.6419,125.6909,125.5536,125.5732,19933.0
2024-07-26 15:40:00,128.04,128.12,127.96,128.06,25518.0,125.5732,125.6517,125.4948,125.5928,25518.0
2024-07-26 15:45:00,128.05,128.08,127.98,128.01,30942.0,125.583,125.6124,125.5144,125.5438,30942.0
2024-07-26 15:50:00,128.03,128.09,127.68,127.71,43954.0,125.5634,125.6223,125.2202,125.2496,43954.0
2024-07-26 15:55:00,127.73,128.19,127.7,128.05,132508.0,125.2692,125.7203,125.2398,125.583,132508.0
2024-07-29 09:30:00,127.92,128.02,127.06,127.6,25021.0,125.4555,125.5536,124.6121,125.1417,25021.0
2024-07-29 09:35:00,127.65,128.21,127.5,128.2,10388.0,125.1907,125.7399,125.0436,125.7301,10388.0
2024-07-29 09:40:00,128.1,128.62,128.1,128.58,6744.0,125.6321,126.142,125.6321,126.1028,6744.0
2024-07-29 09:45:00,128.58,129.05,128.58,129.05,16132.0,126.1028,126.5638,126.1028,126.5638,16132.0
2024-07-29 09:50:00,128.95,129.01,128.73,129.01,5152.0,126.4657,126.5245,126.2499,126.5245,5152.0
2024-07-29 09:55:00,128.96,129.62,128.95,129.58,11054.0,126.4755,127.1228,126.4657,127.0836,11054.0
2024-07-29 10:00:00,129.54,129.7,129.38,129.7,10526.0,127.0443,127.2012,126.8874,127.2012,10526.0
2024-07-29 10:05:00,129.73,130.67,129.65,130.66,60947.0,127.2307,128.1526,127.1522,128.1427,60947.0
2024-07-29 10:10:00,130.59,130.8,130.48,130.75,55429.0,128.0741,128.28,127.9662,128.231,55429.0
2024-07-29 10:15:00,130.79,130.84,130.5,130.53,50523.0,128.2702,128.3193,127.9858,128.0152,50523.0
2024-07-29 10:20:00,130.53,130.54,129.96,129.98,11114.0,128.0152,128.0251,127.4562,127.4758,11114.0
2024-07-29 10:25:00,129.88,130.1,129.8,129.89,11780.0,127.3778,127.5935,127.2993,127.3876,11780.0
2024-07-29 10:30:00,129.76,129.76,129.31,129.31,5968.0,127.2601,127.2601,126.8188,126.8188,5968.0
2024-07-29 10:35:00,129.37,129.67,129.2,129.61,10273.0,126.8776,127.1718,126.7109,127.113,10273.0
2024-07-29 10:40:00,129.55,129.8,129.52,129.66,19427.0,127.0541,127.2993,127.0247,127.162,19427.0
2024-07-29 10:45:00,129.68,129.87,129.68,129.68,13435.0,127.1816,127.368,127.1816,127.1816,13435.0
2024-07-29 10:50:00,129.72,129.94,129.69,129.94,32707.0,127.2209,127.4366,127.1914,127.4366,32707.0
2024-07-29 10:55:00,129.96,130.26,129.95,130.06,8949.0,127.4562,127.7504,127.4464,127.5543,8949.0
2024-07-29 11:00:00,129.99,130.07,129.87,129.87,7983.0,127.4857,127.5641,127.368,127.368,7983.0
2024-07-29 11:05:00,129.84,129.91,129.69,129.79,10426.0,127.3385,127.4072,127.1914,127.2895,10426.0
2024-07-29 11:10:00,129.74,129.88,129.73,129.76,8238.0,127.2405,127.3778,127.2307,127.2601,8238.0
2024-07-29 11:15:00,129.75,130.03,129.75,130.0,31917.0,127.2503,127.5249,127.2503,127.4955,31917.0
2024-07-29 11:20:00,130.0,130.28,129.95,130.13,9133.0,127.4955,127.7701,127.4464,127.623,9133.0
2024-07-29 11:25:00,130.09,130.09,129.83,129.88,6244.0,127.5837,127.5837,127.3287,127.3778,6244.0
2024-07-29 11:30:00,129.84,129.91,129.76,129.8,5028.0,127.3385,127.4072,127.2601,127.2993,5028.0
2024-07-29 11:35:00,129.81,129.82,129.61,129.64,7638.0,127.3091,127.3189,127.113,127.1424,7638.0
2024-07-29 11:40:00,129.63,129.86,129.61,129.84,6040.0,127.1326,127.3582,127.113,127.3385,6040.0
2024-07-29 11:45:00,129.87,130.05,129.84,130.02,5141.0,127.368,127.5445,127.3385,127.5151,5141.0
2024-07-29 11:50:00,130.02,130.02,129.74,129.78,4975.0,127.5151,127.5151,127.2405,127.2797,4975.0
2024-07-29 11:55:00,129.81,129.87,129.77,129.81,3398.0,127.3091,127.368,127.2699,127.3091,3398.0
2024-07-29 12:00:00,129.82,130.05,129.82,130.02,6137.0,127.3189,127.5445,127.3189,127.5151,6137.0
2024-07-29 12:05:00,130.03,130.24,130.03,130.18,8629.0,127.5249,127.7308,127.5249,127.672,8629.0
2024-07-29 12:10:00,130.18,130.32,130.17,130.3,4213.0,127.672,127.8093,127.6622,127.7897,4213.0
2024-07-29 12:15:00,130.3,130.33,130.24,130.33,4503.0,127.7897,127.8191,127.7308,127.8191,4503.0
2024-07-29 12:20:00,130.31,130.33,130.12,130.25,12110.0,127.7995,127.8191,127.6131,127.7406,12110.0
2024-07-29 12:25:00,130.25,130.25,130.04,130.15,3171.0,127.7406,127.7406,127.5347,127.6426,3171.0
2024-07-29 12:30:00,130.17,130.28,130.13,130.16,6006.0,127.6622,127.7701,127.623,127.6524,6006.0
2024-07-29 12:35:00,130.16,130.4,130.15,130.38,5225.0,127.6524,127.8878,127.6426,127.8681,5225.0
2024-07-29 12:40:00,130.38,130.59,130.37,130.44,8611.0,127.8681,128.0741,127.8583,127.927,8611.0
2024-07-29 12:45:00,130.5,130.51,130.27,130.3,3744.0,127.9858,127.9956,127.7603,127.7897,3744.0
2024-07-29 12:50:00,130.3,130.4,130.27,130.4,2100.0,127.7897,127.8878,127.7603,127.8878,2100.0
2024-07-29 12:55:00,130.44,130.44,130.31,130.43,4632.0,127.927,127.927,127.7995,127.9172,4632.0
2024-07-29 13:00:00,130.47,130.47,130.41,130.45,1847.0,127.9564,127.9564,127.8976,127.9368,1847.0
2024-07-29 13:05:00,130.46,130.61,130.46,130.59,6050.0,127.9466,128.0937,127.9466,128.0741,6050.0
2024-07-29 13:10:00,130.59,130.74,130.57,130.69,3497.0,128.0741,128.2212,128.0545,128.1722,3497.0
2024-07-29 13:15:00,130.68,130.71,130.6,130.64,7489.0,128.1624,128.1918,128.0839,128.1231,7489.0
2024-07-29 13:20:00,130.6,130.66,130.6,130.61,5083.0,128.0839,128.1427,128.0839,128.0937,5083.0
2024-07-29 13:25:00,130.62,130.63,130.47,130.47,5111.0,128.1035,128.1133,127.9564,127.9564,5111.0
2024-07-29 13:30:00,130.48,130.48,130.36,130.42,4202.0,127.9662,127.9662,127.8485,127.9074,4202.0
2024-07-29 13:35:00,130.4,130.56,130.38,130.56,7954.0,127.8878,128.0447,127.8681,128.0447,7954.0
2024-07-29 13:40:00,130.56,130.56,130.33,130.34,9152.0,128.0447,128.0447,127.8191,127.8289,9152.0
2024-07-29 13:45:00,130.35,130.39,130.24,130.24,3650.0,127.8387,127.8779,127.7308,127.7308,3650.0
2024-07-29 13:50:00,130.2,130.37,130.2,130.37,3024.0,127.6916,127.8583,127.6916,127.8583,3024.0
2024-07-29 13:55:00,130.37,130.42,130.34,130.36,3887.0,127.8583,127.9074,127.8289,127.8485,3887.0
2024-07-29 14:00:00,130.33,130.44,130.33,130.44,3081.0,127.8191,127.927,127.8191,127.927,3081.0
2024-07-29 14:05:00,130.43,130.45,130.39,130.43,5996.0,127.9172,127.9368,127.8779,127.9172,5996.0
2024-07-29 14:10:00,130.47,130.52,130.43,130.49,2592.0,127.9564,128.0054,127.9172,127.976,2592.0
2024-07-29 14:15:00,130.51,130.55,130.45,130.54,4903.0,127.9956,128.0349,127.9368,128.0251,4903.0
2024-07-29 14:20:00,130.55,130.56,130.39,130.49,7696.0,128.0349,128.0447,127.8779,127.976,7696.0
2024-07-29 14:25:00,130.5,130.71,130.5,130.71,4523.0,127.9858,128.1918,127.9858,128.1918,4523.0
2024-07-29 14:30:00,130.8,130.8,130.71,130.74,5685.0,128.28,128.28,128.1918,128.2212,5685.0
2024-07-29 14:35:00,130.75,130.78,130.71,130.75,4650.0,128.231,128.2604,128.1918,128.231,4650.0
2024-07-29 14:40:00,130.78,130.82,130.77,130.81,4941.0,128.2604,128.2997,128.2506,128.2899,4941.0
2024-07-29 14:45:00,130.81,130.82,130.75,130.81,5917.0,128.2899,128.2997,128.231,128.2899,5917.0
2024-07-29 14:50:00,130.79,130.9,130.78,130.87,8028.0,128.2702,128.3781,128.2604,128.3487,8028.0
2024-07-29 14:55:00,130.9,130.92,130.87,130.9,5471.0,128.3781,128.3977,128.3487,128.3781,5471.0
2024-07-29 15:00:00,130.87,130.92,130.81,130.89,7290.0,128.3487,128.3977,128.2899,128.3683,7290.0
2024-07-29 15:05:00,130.88,130.96,130.87,130.96,4411.0,128.3585,128.437,128.3487,128.437,4411.0
2024-07-29 15:10:00,130.94,130.95,130.88,130.9,7394.0,128.4173,128.4272,128.3585,128.3781,7394.0
2024-07-29 15:15:00,130.87,130.93,130.85,130.93,8114.0,128.3487,128.4075,128.3291,128.4075,8114.0
2024-07-29 15:20:00,130.93,130.98,130.91,130.93,8191.0,128.4075,128.4566,128.3879,128.4075,8191.0
2024-07-29 15:25:00,130.93,131.0,130.89,130.99,20939.0,128.4075,128.4762,128.3683,128.4664,20939.0
2024-07-29 15:30:00,131.0,131.0,130.78,130.84,14872.0,128.4762,128.4762,128.2604,128.3193,14872.0
2024-07-29 15:35:00,130.84,130.98,130.83,130.94,43441.0,128.3193,128.4566,128.3095,128.4173,43441.0
2024-07-29 15:40:00,130.95,131.04,130.93,130.97,17799.0,128.4272,128.5154,128.4075,128.4468,17799.0
2024-07-29 15:45:00,130.96,130.96,130.84,130.86,18101.0,128.437,128.437,128.3193,128.3389,18101.0
2024-07-29 15:50:00,130.89,130.97,130.57,130.65,43975.0,128.3683,128.4468,128.0545,128.1329,43975.0
2024-07-29 15:55:00,130.65,130.71,130.45,130.46,189290.0,128.1329,128.1918,127.9368,127.9466,189290.0
2024-07-30 09:30:00,130.17,130.37,129.86,129.96,21011.0,127.6622,127.8583,127.3582,127.4562,21011.0
2024-07-30 09:35:00,129.97,130.35,129.96,130.35,4626.0,127.466,127.8387,127.4562,127.8387,4626.0
2024-07-30 09:40:00,130.37,130.56,130.14,130.22,9952.0,127.8583,128.0447,127.6328,127.7112,9952.0
2024-07-30 09:45:00,130.11,130.54,130.11,130.42,4731.0,127.6033,128.0251,127.6033,127.9074,4731.0
2024-07-30 09:50:00,130.51,130.59,130.46,130.59,3753.0,127.9956,128.0741,127.9466,128.0741,3753.0
2024-07-30 09:55:00,130.48,130.97,130.44,130.97,6100.0,127.9662,128.4468,127.927,128.4468,6100.0
2024-07-30 10:00:00,130.89,130.93,130.48,130.67,5148.0,128.3683,128.4075,127.9662,128.1526,5148.0
2024-07-30 10:05:00,130.59,130.7,130.48,130.55,6151.0,128.0741,128.182,127.9662,128.0349,6151.0
2024-07-30 10:10:00,130.55,130.72,130.37,130.39,7429.0,128.0349,128.2016,127.8583,127.8779,7429.0
2024-07-30 10:15:00,130.36,130.62,130.35,130.49,3594.0,127.8485,128.1035,127.8387,127.976,3594.0
2024-07-30 10:20:00,130.47,130.6,130.42,130.55,4407.0,127.9564,128.0839,127.9074,128.0349,4407.0
2024-07-30 10:25:00,130.61,130.76,130.54,130.76,3100.0,128.0937,128.2408,128.0251,128.2408,3100.0
2024-07-30 10:30:00,130.8,130.91,130.78,130.91,4751.0,128.28,128.3879,128.2604,128.3879,4751.0
2024-07-30 10:35:00,130.87,130.87,130.6,130.73,4509.0,128.3487,128.3487,128.0839,128.2114,4509.0
2024-07-30 10:40:00,130.78,130.78,130.65,130.66,4002.0,128.2604,128.2604,128.1329,128.1427,4002.0
2024-07-30 10:45:00,130.66,130.74,130.57,130.74,3145.0,128.1427,128.2212,128.0545,128.2212,3145.0
2024-07-30 10:50:00,130.77,130.92,130.7,130.76,6214.0,128.2506,128.3977,128.182,128.2408,6214.0
2024-07-30 10:55:00,130.75,130.76,130.62,130.62,2269.0,128.231,128.2408,128.1035,128.1035,2269.0
2024-07-30 11:00:00,130.72,130.84,130.66,130.84,5856.0,128.2016,128.3193,128.1427,128.3193,5856.0
2024-07-30 11:05:00,130.8,130.85,130.68,130.85,5307.0,128.28,128.3291,128.1624,128.3291,5307.0
2024-07-30 11:10:00,130.83,130.91,130.83,130.87,4895.0,128.3095,128.3879,128.3095,128.3487,4895.0
2024-07-30 11:15:00,130.86,131.02,130.82,130.97,5123.0,128.3389,128.4958,128.2997,128.4468,5123.0
2024-07-30 11:20:00,130.96,130.96,130.87,130.89,3386.0,128.437,128.437,128.3487,128.3683,3386.0
2024-07-30 11:25:00,130.86,130.92,130.8,130.81,6497.0,128.3389,128.3977,128.28,128.2899,6497.0
2024-07-30 11:30:00,130.84,130.99,130.79,130.97,8788.0,128.3193,128.4664,128.2702,128.4468,8788.0
2024-07-30 11:35:00,131.01,131.13,130.98,131.07,4923.0,128.486,128.6037,128.4566,128.5448,4923.0
2024-07-30 11:40:00,131.1,131.11,131.01,131.01,3534.0,128.5743,128.5841,128.486,128.486,3534.0
2024-07-30 11:45:00,131.02,131.19,131.02,131.08,3371.0,128.4958,128.6625,128.4958,128.5547,3371.0
2024-07-30 11:50:00,131.05,131.05,130.93,131.0,6696.0,128.5252,128.5252,128.4075,128.4762,6696.0
2024-07-30 11:55:00,131.02,131.22,131.02,131.18,3726.0,128.4958,128.692,128.4958,128.6527,3726.0
2024-07-30 12:00:00,131.24,131.27,130.94,130.96,3306.0,128.7116,128.741,128.4173,128.437,3306.0
2024-07-30 12:05:00,130.93,131.01,130.92,130.98,5338.0,128.4075,128.486,128.3977,128.4566,5338.0
2024-07-30 12:10:00,130.99,131.02,130.97,130.97,2240.0,128.4664,128.4958,128.4468,128.4468,2240.0
2024-07-30 12:15:00,130.97,130.97,130.9,130.91,3554.0,128.4468,128.4468,128.3781,128.3879,3554.0
2024-07-30 12:20:00,130.94,131.05,130.89,131.02,3261.0,128.4173,128.5252,128.3683,128.4958,3261.0
2024-07-30 12:25:00,131.05,131.08,131.03,131.06,2501.0,128.5252,128.5547,128.5056,128.535,2501.0
2024-07-30 12:30:00,131.12,131.15,131.08,131.11,2325.0,128.5939,128.6233,128.5547,128.5841,2325.0
2024-07-30 12:35:00,131.11,131.17,131.1,131.15,2629.0,128.5841,128.6429,128.5743,128.6233,2629.0
2024-07-30 12:40:00,131.15,131.15,131.07,131.07,3429.0,128.6233,128.6233,128.5448,128.5448,3429.0
2024-07-30 12:45:00,131.09,131.22,131.08,131.17,3163.0,128.5645,128.692,128.5547,128.6429,3163.0
2024-07-30 12:50:00,131.13,131.18,130.97,130.98,8017.0,128.6037,128.6527,128.4468,128.4566,8017.0
2024-07-30 12:55:00,130.98,131.13,130.98,131.01,3897.0,128.4566,128.6037,128.4566,128.486,3897.0
2024-07-30 13:00:00,130.98,131.11,130.91,131.11,3707.0,128.4566,128.5841,128.3879,128.5841,3707.0
2024-07-30 13:05:00,131.07,131.1,131.0,131.0,3514.0,128.5448,128.5743,128.4762,128.4762,3514.0
2024-07-30 13:10:00,131.02,131.02,130.85,130.91,4461.0,128.4958,128.4958,128.3291,128.3879,4461.0
2024-07-30 13:15:00,130.92,131.12,130.89,131.12,3294.0,128.3977,128.5939,128.3683,128.5939,3294.0
2024-07-30 13:20:00,131.12,131.2,131.11,131.17,2339.0,128.5939,128.6723,128.5841,128.6429,2339.0
2024-07-30 13:25:00,131.16,131.17,131.0,131.02,7961.0,128.6331,128.6429,128.4762,128.4958,7961.0
2024-07-30 13:30:00,130.99,131.09,130.99,131.09,3653.0,128.4664,128.5645,128.4664,128.5645,3653.0
2024-07-30 13:35:00,131.06,131.3,131.05,131.28,4700.0,128.535,128.7704,128.5252,128.7508,4700.0
2024-07-30 13:40:00,131.25,131.27,131.18,131.23,2942.0,128.7214,128.741,128.6527,128.7018,2942.0
2024-07-30 13:45:00,131.24,131.33,131.19,131.33,5293.0,128.7116,128.7998,128.6625,128.7998,5293.0
2024-07-30 13:50:00,131.31,131.31,131.23,131.27,1754.0,128.7802,128.7802,128.7018,128.741,1754.0
2024-07-30 13:55:00,131.29,131.43,131.29,131.43,3116.0,128.7606,128.8979,128.7606,128.8979,3116.0
2024-07-30 14:00:00,131.43,131.55,131.4,131.55,4826.0,128.8979,129.0156,128.8685,129.0156,4826.0
2024-07-30 14:05:00,131.55,131.67,131.54,131.66,10231.0,129.0156,129.1333,129.0058,129.1235,10231.0
2024-07-30 14:10:00,131.69,131.88,131.66,131.88,13301.0,129.1529,129.3392,129.1235,129.3392,13301.0
2024-07-30 14:15:00,131.89,132.06,131.89,132.0,26736.0,129.349,129.5158,129.349,129.4569,26736.0
2024-07-30 14:20:00,131.99,132.02,131.94,132.02,5430.0,129.4471,129.4765,129.3981,129.4765,5430.0
2024-07-30 14:25:00,132.0,132.1,131.98,132.0,9210.0,129.4569,129.555,129.4373,129.4569,9210.0
2024-07-30 14:30:00,131.98,132.14,131.94,132.06,8381.0,129.4373,129.5942,129.3981,129.5158,8381.0
2024-07-30 14:35:00,132.06,132.12,132.0,132.02,6750.0,129.5158,129.5746,129.4569,129.4765,6750.0
2024-07-30 14:40:00,132.02,132.02,131.88,131.88,6679.0,129.4765,129.4765,129.3392,129.3392,6679.0
2024-07-30 14:45:00,131.91,131.93,131.68,131.71,8938.0,129.3687,129.3883,129.1431,129.1725,8938.0
2024-07-30 14:50:00,131.71,131.85,131.7,131.79,8177.0,129.1725,129.3098,129.1627,129.251,8177.0
2024-07-30 14:55:00,131.8,131.82,131.73,131.82,5711.0,129.2608,129.2804,129.1921,129.2804,5711.0
2024-07-30 15:00:00,131.84,131.84,131.72,131.77,9029.0,129.3,129.3,129.1823,129.2314,9029.0
2024-07-30 15:05:00,131.78,131.8,131.69,131.79,7582.0,129.2412,129.2608,129.1529,129.251,7582.0
2024-07-30 15:10:00,131.78,131.79,131.66,131.7,9409.0,129.2412,129.251,129.1235,129.1627,9409.0
2024-07-30 15:15:00,131.77,131.9,131.75,131.86,6555.0,129.2314,129.3589,129.2117,129.3196,6555.0
2024-07-30 15:20:00,131.88,131.95,131.81,131.95,7868.0,129.3392,129.4079,129.2706,129.4079,7868.0
2024-07-30 15:25:00,131.93,132.1,131.93,132.08,15198.0,129.3883,129.555,129.3883,129.5354,15198.0
2024-07-30 15:30:00,132.08,132.23,132.06,132.15,9834.0,129.5354,129.6825,129.5158,129.604,9834.0
2024-07-30 15:35:00,132.17,132.18,132.1,132.18,11803.0,129.6237,129.6335,129.555,129.6335,11803.0
2024-07-30 15:40:00,132.2,132.27,132.1,132.27,17527.0,129.6531,129.7217,129.555,129.7217,17527.0
2024-07-30 15:45:00,132.27,132.55,132.27,132.55,24515.0,129.7217,129.9963,129.7217,129.9963,24515.0
2024-07-30 15:50:00,132.56,132.61,132.34,132.35,50604.0,130.0061,130.0552,129.7904,129.8002,50604.0
2024-07-30 15:55:00,132.35,132.44,132.15,132.17,135249.0,129.8002,129.8885,129.604,129.6237,135249.0
2024-07-31 09:30:00,132.76,133.32,132.51,133.32,26618.0,130.2023,130.7515,129.9571,130.7515,26618.0
2024-07-31 09:35:00,133.24,133.27,132.76,133.03,20957.0,130.673,130.7025,130.2023,130.4671,20957.0
2024-07-31 09:40:00,133.05,134.0,132.61,133.08,37267.0,130.4867,131.4184,130.0552,130.5161,37267.0
2024-07-31 09:45:00,133.23,133.53,132.65,132.65,20106.0,130.6632,130.9575,130.0944,130.0944,20106.0
2024-07-31 09:50:00,132.59,132.75,132.01,132.14,10319.0,130.0356,130.1925,129.4667,129.5942,10319.0
2024-07-31 09:55:00,131.96,132.12,131.79,131.8,9404.0,129.4177,129.5746,129.251,129.2608,9404.0
2024-07-31 10:00:00,131.8,132.29,131.61,132.28,11278.0,129.2608,129.7413,129.0744,129.7315,11278.0
2024-07-31 10:05:00,132.29,132.38,132.09,132.37,10635.0,129.7413,129.8296,129.5452,129.8198,10635.0
2024-07-31 10:10:00,132.32,132.74,132.26,132.51,10874.0,129.7708,130.1827,129.7119,129.9571,10874.0
2024-07-31 10:15:00,132.51,132.89,132.51,132.56,7552.0,129.9571,130.3298,129.9571,130.0061,7552.0
2024-07-31 10:20:00,132.61,132.96,132.61,132.96,8175.0,130.0552,130.3984,130.0552,130.3984,8175.0
2024-07-31 10:25:00,132.9,133.08,132.84,132.99,2927.0,130.3396,130.5161,130.2807,130.4279,2927.0
2024-07-31 10:30:00,133.04,133.07,132.85,132.9,5788.0,130.4769,130.5063,130.2906,130.3396,5788.0
2024-07-31 10:35:00,132.84,133.02,132.75,132.75,6305.0,130.2807,130.4573,130.1925,130.1925,6305.0
2024-07-31 10:40:00,132.8,132.85,132.72,132.76,4298.0,130.2415,130.2906,130.1631,130.2023,4298.0
2024-07-31 10:45:00,132.76,132.92,132.62,132.7,5489.0,130.2023,130.3592,130.065,130.1434,5489.0
2024-07-31 10:50:00,132.67,132.72,132.53,132.53,8129.0,130.114,130.1631,129.9767,129.9767,8129.0
2024-07-31 10:55:00,132.45,132.82,132.45,132.72,7203.0,129.8983,130.2611,129.8983,130.1631,7203.0
2024-07-31 11:00:00,132.73,132.73,132.47,132.58,9772.0,130.1729,130.1729,129.9179,130.0258,9772.0
2024-07-31 11:05:00,132.57,132.67,132.49,132.67,7161.0,130.0159,130.114,129.9375,130.114,7161.0
2024-07-31 11:10:00,132.6,132.76,132.48,132.76,8445.0,130.0454,130.2023,129.9277,130.2023,8445.0
2024-07-31 11:15:00,132.86,132.96,132.71,132.92,5335.0,130.3004,130.3984,130.1532,130.3592,5335.0
2024-07-31 11:20:00,132.86,132.94,132.72,132.92,8881.0,130.3004,130.3788,130.1631,130.3592,8881.0
2024-07-31 11:25:00,132.9,133.03,132.84,133.0,6550.0,130.3396,130.4671,130.2807,130.4377,6550.0
2024-07-31 11:30:00,132.97,133.12,132.97,133.04,9124.0,130.4082,130.5553,130.4082,130.4769,9124.0
2024-07-31 11:35:00,133.03,133.23,133.03,133.23,8687.0,130.4671,130.6632,130.4671,130.6632,8687.0
2024-07-31 11:40:00,133.25,133.36,133.2,133.3,7673.0,130.6828,130.7907,130.6338,130.7319,7673.0
2024-07-31 11:45:00,133.33,133.33,133.18,133.19,7007.0,130.7613,130.7613,130.6142,130.624,7007.0
2024-07-31 11:50:00,133.15,133.15,133.0,133.13,5939.0,130.5848,130.5848,130.4377,130.5652,5939.0
2024-07-31 11:55:00,133.1,133.3,133.1,133.29,2971.0,130.5357,130.7319,130.5357,130.7221,2971.0
2024-07-31 12:00:00,133.29,133.44,133.29,133.36,4878.0,130.7221,130.8692,130.7221,130.7907,4878.0
2024-07-31 12:05:00,133.36,133.44,133.29,133.38,4542.0,130.7907,130.8692,130.7221,130.8103,4542.0
2024-07-31 12:10:00,133.35,133.44,133.27,133.33,6920.0,130.7809,130.8692,130.7025,130.7613,6920.0
2024-07-31 12:15:00,133.27,133.32,133.24,133.25,4051.0,130.7025,130.7515,130.673,130.6828,4051.0
2024-07-31 12:20:00,133.25,133.39,133.25,133.39,4147.0,130.6828,130.8201,130.6828,130.8201,4147.0
2024-07-31 12:25:00,133.4,133.54,133.33,133.4,10841.0,130.83,130.9673,130.7613,130.83,10841.0
2024-07-31 12:30:00,133.39,133.67,133.39,133.59,6179.0,130.8201,131.0948,130.8201,131.0163,6179.0
2024-07-31 12:35:00,133.61,133.72,133.58,133.63,5226.0,131.0359,131.1438,131.0065,131.0555,5226.0
2024-07-31 12:40:00,133.63,133.63,133.52,133.52,3814.0,131.0555,131.0555,130.9476,130.9476,3814.0
2024-07-31 12:45:00,133.53,133.56,133.45,133.56,17829.0,130.9575,130.9869,130.879,130.9869,17829.0
2024-07-31 12:50:00,133.56,133.57,133.45,133.52,5144.0,130.9869,130.9967,130.879,130.9476,5144.0
2024-07-31 12:55:00,133.53,133.56,133.32,133.39,6015.0,130.9575,130.9869,130.7515,130.8201,6015.0
2024-07-31 13:00:00,133.38,133.51,133.36,133.49,6200.0,130.8103,130.9378,130.7907,130.9182,6200.0
2024-07-31 13:05:00,133.48,133.54,133.4,133.41,5194.0,130.9084,130.9673,130.83,130.8398,5194.0
2024-07-31 13:10:00,133.42,133.47,133.28,133.33,4915.0,130.8496,130.8986,130.7123,130.7613,4915.0
2024-07-31 13:15:00,133.3,133.53,133.3,133.47,8644.0,130.7319,130.9575,130.7319,130.8986,8644.0
2024-07-31 13:20:00,133.49,133.6,133.48,133.58,8261.0,130.9182,131.0261,130.9084,131.0065,8261.0
2024-07-31 13:25:00,133.58,133.74,133.58,133.61,8964.0,131.0065,131.1634,131.0065,131.0359,8964.0
2024-07-31 13:30:00,133.61,133.66,133.54,133.63,9268.0,131.0359,131.0849,130.9673,131.0555,9268.0
2024-07-31 13:35:00,133.62,133.69,133.61,133.62,9075.0,131.0457,131.1144,131.0359,131.0457,9075.0
2024-07-31 13:40:00,133.64,133.75,133.63,133.74,8097.0,131.0653,131.1732,131.0555,131.1634,8097.0
2024-07-31 13:45:00,133.73,133.83,133.71,133.72,6861.0,131.1536,131.2517,131.134,131.1438,6861.0
2024-07-31 13:50:00,133.73,134.03,133.73,133.97,6222.0,131.1536,131.4478,131.1536,131.389,6222.0
2024-07-31 13:55:00,133.97,134.02,133.69,133.69,5873.0,131.389,131.438,131.1144,131.1144,5873.0
2024-07-31 14:00:00,133.44,133.71,133.43,133.71,10785.0,130.8692,131.134,130.8594,131.134,10785.0
2024-07-31 14:05:00,133.63,133.91,133.63,133.78,5752.0,131.0555,131.3301,131.0555,131.2026,5752.0
2024-07-31 14:10:00,133.78,133.88,133.78,133.83,6591.0,131.2026,131.3007,131.2026,131.2517,6591.0
2024-07-31 14:15:00,133.84,133.93,133.82,133.89,6654.0,131.2615,131.3497,131.2419,131.3105,6654.0
2024-07-31 14:20:00,133.85,133.86,133.78,133.79,4834.0,131.2713,131.2811,131.2026,131.2124,4834.0
2024-07-31 14:25:00,133.79,133.84,133.77,133.78,5360.0,131.2124,131.2615,131.1928,131.2026,5360.0
2024-07-31 14:30:00,133.78,133.94,133.77,133.88,5835.0,131.2026,131.3596,131.1928,131.3007,5835.0
2024-07-31 14:35:00,133.85,133.86,133.64,133.78,11036.0,131.2713,131.2811,131.0653,131.2026,11036.0
2024-07-31 14:40:00,133.8,133.88,133.8,133.84,6767.0,131.2222,131.3007,131.2222,131.2615,6767.0
2024-07-31 14:45:00,133.86,133.91,133.83,133.88,11858.0,131.2811,131.3301,131.2517,131.3007,11858.0
2024-07-31 14:50:00,133.86,133.92,133.81,133.87,8881.0,131.2811,131.3399,131.2321,131.2909,8881.0
2024-07-31 14:55:00,133.86,133.98,133.85,133.95,7777.0,131.2811,131.3988,131.2713,131.3694,7777.0
2024-07-31 15:00:00,133.95,134.03,133.82,133.83,10923.0,131.3694,131.4478,131.2419,131.2517,10923.0
2024-07-31 15:05:00,133.83,133.85,133.64,133.65,9759.0,131.2517,131.2713,131.0653,131.0751,9759.0
2024-07-31 15:10:00,133.62,133.62,133.43,133.47,8133.0,131.0457,131.0457,130.8594,130.8986,8133.0
2024-07-31 15:15:00,133.45,133.68,133.32,133.33,16931.0,130.879,131.1046,130.7515,130.7613,16931.0
2024-07-31 15:20:00,133.29,133.41,133.2,133.2,9850.0,130.7221,130.8398,130.6338,130.6338,9850.0
2024-07-31 15:25:00,133.2,133.27,133.08,133.21,8259.0,130.6338,130.7025,130.5161,130.6436,8259.0
2024-07-31 15:30:00,133.17,133.25,133.08,133.25,12024.0,130.6044,130.6828,130.5161,130.6828,12024.0
2024-07-31 15:35:00,133.21,133.39,133.21,133.34,16295.0,130.6436,130.8201,130.6436,130.7711,16295.0
2024-07-31 15:40:00,133.35,133.54,133.33,133.52,13013.0,130.7809,130.9673,130.7613,130.9476,13013.0
2024-07-31 15:45:00,133.52,133.56,133.23,133.38,13966.0,130.9476,130.9869,130.6632,130.8103,13966.0
2024-07-31 15:50:00,133.36,133.43,132.88,132.91,28695.0,130.7907,130.8594,130.32,130.3494,28695.0
2024-07-31 15:55:00,132.92,132.92,132.68,132.81,97944.0,130.3592,130.3592,130.1238,130.2513,97944.0
2024-08-01 09:30:00,133.46,133.72,133.05,133.15,9909.0,130.8888,131.1438,130.4867,130.5848,9909.0
2024-08-01 09:35:00,133.46,133.46,132.87,132.87,4816.0,130.8888,130.8888,130.3102,130.3102,4816.0
2024-08-01 09:40:00,132.87,133.06,132.56,132.68,2934.0,130.3102,130.4965,130.0061,130.1238,2934.0
2024-08-01 09:45:00,132.55,133.2,132.34,133.05,9694.0,129.9963,130.6338,129.7904,130.4867,9694.0
2024-08-01 09:50:00,132.94,132.97,132.59,132.78,3315.0,130.3788,130.4082,130.0356,130.2219,3315.0
2024-08-01 09:55:00,132.81,132.86,132.69,132.76,4030.0,130.2513,130.3004,130.1336,130.2023,4030.0
2024-08-01 10:00:00,132.76,132.83,132.41,132.44,6702.0,130.2023,130.2709,129.859,129.8885,6702.0
2024-08-01 10:05:00,132.48,132.48,132.17,132.23,6993.0,129.9277,129.9277,129.6237,129.6825,6993.0
2024-08-01 10:10:00,132.22,132.43,132.13,132.13,8947.0,129.6727,129.8786,129.5844,129.5844,8947.0
2024-08-01 10:15:00,132.13,132.14,131.88,132.05,6096.0,129.5844,129.5942,129.3392,129.506,6096.0
2024-08-01 10:20:00,132.1,132.23,131.82,132.03,24842.0,129.555,129.6825,129.2804,129.4863,24842.0
2024-08-01 10:25:00,132.01,132.31,132.01,132.07,3800.0,129.4667,129.761,129.4667,129.5256,3800.0
2024-08-01 10:30:00,132.17,132.28,131.76,131.76,3772.0,129.6237,129.7315,129.2216,129.2216,3772.0
2024-08-01 10:35:00,131.89,131.9,131.66,131.83,5424.0,129.349,129.3589,129.1235,129.2902,5424.0
2024-08-01 10:40:00,131.8,131.94,131.73,131.94,4738.0,129.2608,129.3981,129.1921,129.3981,4738.0
2024-08-01 10:45:00,131.93,132.24,131.89,132.24,5898.0,129.3883,129.6923,129.349,129.6923,5898.0
2024-08-01 10:50:00,132.28,132.36,132.18,132.18,2800.0,129.7315,129.81,129.6335,129.6335,2800.0
2024-08-01 10:55:00,132.18,132.54,132.17,132.47,13393.0,129.6335,129.9865,129.6237,129.9179,13393.0
2024-08-01 11:00:00,132.44,132.69,132.44,132.61,5452.0,129.8885,130.1336,129.8885,130.0552,5452.0
2024-08-01 11:05:00,132.6,133.15,132.57,133.08,18385.0,130.0454,130.5848,130.0159,130.5161,18385.0
2024-08-01 11:10:00,133.04,133.17,132.96,133.12,7712.0,130.4769,130.6044,130.3984,130.5553,7712.0
2024-08-01 11:15:00,133.2,133.28,133.1,133.27,4792.0,130.6338,130.7123,130.5357,130.7025,4792.0
2024-08-01 11:20:00,133.16,133.4,133.14,133.38,5888.0,130.5946,130.83,130.575,130.8103,5888.0
2024-08-01 11:25:00,133.39,133.7,133.39,133.55,14277.0,130.8201,131.1242,130.8201,130.9771,14277.0
2024-08-01 11:30:00,133.54,133.69,133.49,133.69,14898.0,130.9673,131.1144,130.9182,131.1144,14898.0
2024-08-01 11:35:00,133.63,133.69,133.55,133.61,7679.0,131.0555,131.1144,130.9771,131.0359,7679.0
2024-08-01 11:40:00,133.64,133.85,133.64,133.83,5478.0,131.0653,131.2713,131.0653,131.2517,5478.0
2024-08-01 11:45:00,133.83,133.83,133.37,133.41,4352.0,131.2517,131.2517,130.8005,130.8398,4352.0
2024-08-01 11:50:00,133.46,133.68,133.46,133.61,4213.0,130.8888,131.1046,130.8888,131.0359,4213.0
2024-08-01 11:55:00,133.64,133.64,133.44,133.5,4772.0,131.0653,131.0653,130.8692,130.928,4772.0
2024-08-01 12:00:00,133.51,133.55,133.42,133.49,3349.0,130.9378,130.9771,130.8496,130.9182,3349.0
2024-08-01 12:05:00,133.49,133.57,133.46,133.49,2602.0,130.9182,130.9967,130.8888,130.9182,2602.0
2024-08-01 12:10:00,133.53,133.63,133.5,133.61,7430.0,130.9575,131.0555,130.928,131.0359,7430.0
2024-08-01 12:15:00,133.59,133.78,133.59,133.72,4130.0,131.0163,131.2026,131.0163,131.1438,4130.0
2024-08-01 12:20:00,133.72,133.73,133.52,133.6,9645.0,131.1438,131.1536,130.9476,131.0261,9645.0
2024-08-01 12:25:00,133.66,133.69,133.63,133.65,3783.0,131.0849,131.1144,131.0555,131.0751,3783.0
2024-08-01 12:30:00,133.66,133.68,133.55,133.6,5041.0,131.0849,131.1046,130.9771,131.0261,5041.0
2024-08-01 12:35:00,133.55,133.61,133.52,133.55,11166.0,130.9771,131.0359,130.9476,130.9771,11166.0
2024-08-01 12:40:00,133.54,133.55,133.46,133.54,8933.0,130.9673,130.9771,130.8888,130.9673,8933.0
2024-08-01 12:45:00,133.5,133.56,133.47,133.52,7624.0,130.928,130.9869,130.8986,130.9476,7624.0
2024-08-01 12:50:00,133.53,133.77,133.53,133.67,6010.0,130.9575,131.1928,130.9575,131.0948,6010.0
2024-08-01 12:55:00,133.69,133.71,133.65,133.69,2025.0,131.1144,131.134,131.0751,131.1144,2025.0
2024-08-01 13:00:00,133.69,133.7,133.58,133.58,5093.0,131.1144,131.1242,131.0065,131.0065,5093.0
2024-08-01 13:05:00,133.6,133.67,133.54,133.55,5537.0,131.0261,131.0948,130.9673,130.9771,5537.0
2024-08-01 13:10:00,133.52,133.72,133.52,133.68,4839.0,130.9476,131.1438,130.9476,131.1046,4839.0
2024-08-01 13:15:00,133.66,133.77,133.65,133.72,2562.0,131.0849,131.1928,131.0751,131.1438,2562.0
2024-08-01 13:20:00,133.71,133.88,133.69,133.88,2675.0,131.134,131.3007,131.1144,131.3007,2675.0
2024-08-01 13:25:00,133.8,133.85,133.74,133.81,4206.0,131.2222,131.2713,131.1634,131.2321,4206.0
2024-08-01 13:30:00,133.79,133.79,133.64,133.64,2910.0,131.2124,131.2124,131.0653,131.0653,2910.0
2024-08-01 13:35:00,133.64,133.91,133.6,133.91,6223.0,131.0653,131.3301,131.0261,131.3301,6223.0
2024-08-01 13:40:00,133.88,134.0,133.88,133.91,9815.0,131.3007,131.4184,131.3007,131.3301,9815.0
2024-08-01 13:45:00,133.89,133.92,133.71,133.71,3489.0,131.3105,131.3399,131.134,131.134,3489.0
2024-08-01 13:50:00,133.71,133.71,133.59,133.63,2395.0,131.134,131.134,131.0163,131.0555,2395.0
2024-08-01 13:55:00,133.64,133.84,133.59,133.84,5160.0,131.0653,131.2615,131.0163,131.2615,5160.0
2024-08-01 14:00:00,133.81,133.81,133.67,133.71,3134.0,131.2321,131.2321,131.0948,131.134,3134.0
2024-08-01 14:05:00,133.68,133.77,133.63,133.67,4361.0,131.1046,131.1928,131.0555,131.0948,4361.0
2024-08-01 14:10:00,133.69,133.69,133.58,133.61,3446.0,131.1144,131.1144,131.0065,131.0359,3446.0
2024-08-01 14:15:00,133.63,133.68,133.59,133.64,7098.0,131.0555,131.1046,131.0163,131.0653,7098.0
2024-08-01 14:20:00,133.66,133.96,133.65,133.93,24932.0,131.0849,131.3792,131.0751,131.3497,24932.0
2024-08-01 14:25:00,133.89,133.93,133.79,133.89,5365.0,131.3105,131.3497,131.2124,131.3105,5365.0
2024-08-01 14:30:00,133.87,133.87,133.72,133.86,4490.0,131.2909,131.2909,131.1438,131.2811,4490.0
2024-08-01 14:35:00,133.87,133.99,133.86,133.99,4301.0,131.2909,131.4086,131.2811,131.4086,4301.0
2024-08-01 14:40:00,134.01,134.06,133.9,133.96,6511.0,131.4282,131.4772,131.3203,131.3792,6511.0
2024-08-01 14:45:00,133.97,134.15,133.96,134.11,5284.0,131.389,131.5655,131.3792,131.5263,5284.0
2024-08-01 14:50:00,134.11,134.49,134.09,134.41,16292.0,131.5263,131.899,131.5067,131.8205,16292.0
2024-08-01 14:55:00,134.44,134.52,134.4,134.5,10872.0,131.8499,131.9284,131.8107,131.9088,10872.0
2024-08-01 15:00:00,134.48,134.5,134.24,134.28,9610.0,131.8891,131.9088,131.6538,131.693,9610.0
2024-08-01 15:05:00,134.28,134.47,134.25,134.47,11132.0,131.693,131.8793,131.6636,131.8793,11132.0
2024-08-01 15:10:00,134.44,134.46,134.33,134.37,11698.0,131.8499,131.8695,131.742,131.7813,11698.0
2024-08-01 15:15:00,134.35,134.43,134.29,134.32,6838.0,131.7617,131.8401,131.7028,131.7322,6838.0
2024-08-01 15:20:00,134.27,134.39,134.26,134.3,6668.0,131.6832,131.8009,131.6734,131.7126,6668.0
2024-08-01 15:25:00,134.34,134.75,134.34,134.75,20195.0,131.7518,132.1539,131.7518,132.1539,20195.0
2024-08-01 15:30:00,134.71,134.73,134.39,134.41,11144.0,132.1147,132.1343,131.8009,131.8205,11144.0
2024-08-01 15:35:00,134.43,134.53,134.38,134.53,6415.0,131.8401,131.9382,131.7911,131.9382,6415.0
2024-08-01 15:40:00,134.51,134.51,134.38,134.43,9679.0,131.9186,131.9186,131.7911,131.8401,9679.0
2024-08-01 15:45:00,134.43,134.44,134.14,134.31,40351.0,131.8401,131.8499,131.5557,131.7224,40351.0
2024-08-01 15:50:00,134.34,134.67,134.19,134.21,35513.0,131.7518,132.0755,131.6047,131.6244,35513.0
2024-08-01 15:55:00,134.18,134.52,134.03,134.5,174638.0,131.5949,131.9284,131.4478,131.9088,174638.0
2024-08-02 09:30:00,134.75,135.16,134.46,135.0,37527.0,132.1539,132.556,131.8695,132.3991,37527.0
2024-08-02 09:35:00,135.0,135.72,134.87,135.7,22610.0,132.3991,133.1053,132.2716,133.0856,22610.0
2024-08-02 09:40:00,135.76,136.59,135.58,136.41,65200.0,133.1445,133.9585,132.968,133.782,65200.0
2024-08-02 09:45:00,136.41,136.41,135.33,135.8,27558.0,133.782,133.782,132.7228,133.1837,27558.0
2024-08-02 09:50:00,135.78,136.37,135.73,136.11,16951.0,133.1641,133.7427,133.1151,133.4877,16951.0
2024-08-02 09:55:00,136.0,136.1,135.71,135.84,19284.0,133.3799,133.4779,133.0955,133.2229,19284.0
2024-08-02 10:00:00,135.84,136.24,135.79,136.13,19708.0,133.2229,133.6152,133.1739,133.5074,19708.0
2024-08-02 10:05:00,136.09,136.09,134.95,135.17,12572.0,133.4681,133.4681,132.3501,132.5659,12572.0
2024-08-02 10:10:00,135.26,135.55,134.79,134.88,11737.0,132.6541,132.9385,132.1932,132.2814,11737.0
2024-08-02 10:15:00,134.75,134.88,134.59,134.67,8130.0,132.1539,132.2814,131.997,132.0755,8130.0
2024-08-02 10:20:00,134.67,134.87,134.52,134.63,15536.0,132.0755,132.2716,131.9284,132.0363,15536.0
2024-08-02 10:25:00,134.56,134.68,134.4,134.41,9724.0,131.9676,132.0853,131.8107,131.8205,9724.0
2024-08-02 10:30:00,134.42,134.69,134.41,134.51,14867.0,131.8303,132.0951,131.8205,131.9186,14867.0
2024-08-02 10:35:00,134.51,134.54,134.26,134.26,10138.0,131.9186,131.948,131.6734,131.6734,10138.0
2024-08-02 10:40:00,134.33,134.39,134.18,134.22,12534.0,131.742,131.8009,131.5949,131.6342,12534.0
2024-08-02 10:45:00,134.19,134.22,133.79,134.08,35915.0,131.6047,131.6342,131.2124,131.4969,35915.0
2024-08-02 10:50:00,134.09,134.09,133.72,133.73,5699.0,131.5067,131.5067,131.1438,131.1536,5699.0
2024-08-02 10:55:00,133.6,134.06,133.59,134.04,10796.0,131.0261,131.4772,131.0163,131.4576,10796.0
2024-08-02 11:00:00,134.04,134.04,133.5,133.56,6899.0,131.4576,131.4576,130.928,130.9869,6899.0
2024-08-02 11:05:00,133.52,133.68,133.47,133.55,5994.0,130.9476,131.1046,130.8986,130.9771,5994.0
2024-08-02 11:10:00,133.48,133.58,133.43,133.52,6687.0,130.9084,131.0065,130.8594,130.9476,6687.0
2024-08-02 11:15:00,133.49,133.6,133.41,133.46,8525.0,130.9182,131.0261,130.8398,130.8888,8525.0
2024-08-02 11:20:00,133.4,133.72,133.28,133.3,23048.0,130.83,131.1438,130.7123,130.7319,23048.0
2024-08-02 11:25:00,133.17,133.3,133.15,133.26,5688.0,130.6044,130.7319,130.5848,130.6927,5688.0
2024-08-02 11:30:00,133.24,133.26,133.02,133.06,9814.0,130.673,130.6927,130.4573,130.4965,9814.0
2024-08-02 11:35:00,133.06,133.45,133.0,133.27,10498.0,130.4965,130.879,130.4377,130.7025,10498.0
2024-08-02 11:40:00,133.3,133.46,133.29,133.44,5156.0,130.7319,130.8888,130.7221,130.8692,5156.0
2024-08-02 11:45:00,133.49,133.83,133.42,133.78,7735.0,130.9182,131.2517,130.8496,131.2026,7735.0
2024-08-02 11:50:00,133.77,133.8,133.38,133.38,8070.0,131.1928,131.2222,130.8103,130.8103,8070.0
2024-08-02 11:55:00,133.41,133.55,133.4,133.44,6243.0,130.8398,130.9771,130.83,130.8692,6243.0
2024-08-02 12:00:00,133.42,133.83,133.42,133.81,4380.0,130.8496,131.2517,130.8496,131.2321,4380.0
2024-08-02 12:05:00,133.81,133.99,133.7,133.94,10111.0,131.2321,131.4086,131.1242,131.3596,10111.0
2024-08-02 12:10:00,133.96,133.96,133.77,133.81,5300.0,131.3792,131.3792,131.1928,131.2321,5300.0
2024-08-02 12:15:00,133.77,133.86,133.74,133.85,6479.0,131.1928,131.2811,131.1634,131.2713,6479.0
2024-08-02 12:20:00,133.89,133.94,133.77,133.8,7550.0,131.3105,131.3596,131.1928,131.2222,7550.0
2024-08-02 12:25:00,133.8,134.07,133.79,134.02,12606.0,131.2222,131.487,131.2124,131.438,12606.0
2024-08-02 12:30:00,134.01,134.28,134.01,134.21,24109.0,131.4282,131.693,131.4282,131.6244,24109.0
2024-08-02 12:35:00,134.27,134.3,134.18,134.27,5740.0,131.6832,131.7126,131.5949,131.6832,5740.0
2024-08-02 12:40:00,134.3,134.43,134.23,134.43,9472.0,131.7126,131.8401,131.644,131.8401,9472.0
2024-08-02 12:45:00,134.43,134.52,134.29,134.44,12478.0,131.8401,131.9284,131.7028,131.8499,12478.0
2024-08-02 12:50:00,134.39,134.44,134.34,134.43,4212.0,131.8009,131.8499,131.7518,131.8401,4212.0
2024-08-02 12:55:00,134.44,134.58,134.38,134.4,16876.0,131.8499,131.9872,131.7911,131.8107,16876.0
2024-08-02 13:00:00,134.42,134.45,134.15,134.22,6101.0,131.8303,131.8597,131.5655,131.6342,6101.0
2024-08-02 13:05:00,134.22,134.24,134.06,134.09,8514.0,131.6342,131.6538,131.4772,131.5067,8514.0
2024-08-02 13:10:00,134.06,134.2,134.06,134.2,3498.0,131.4772,131.6145,131.4772,131.6145,3498.0
2024-08-02 13:15:00,134.21,134.3,134.13,134.16,5575.0,131.6244,131.7126,131.5459,131.5753,5575.0
2024-08-02 13:20:00,134.14,134.15,134.06,134.14,7694.0,131.5557,131.5655,131.4772,131.5557,7694.0
2024-08-02 13:25:00,134.15,134.31,134.13,134.29,6479.0,131.5655,131.7224,131.5459,131.7028,6479.0
2024-08-02 13:30:00,134.3,134.3,134.07,134.16,8124.0,131.7126,131.7126,131.487,131.5753,8124.0
2024-08-02 13:35:00,134.14,134.26,134.14,134.22,4645.0,131.5557,131.6734,131.5557,131.6342,4645.0
2024-08-02 13:40:00,134.22,134.26,134.1,134.1,7611.0,131.6342,131.6734,131.5165,131.5165,7611.0
2024-08-02 13:45:00,134.14,134.26,134.1,134.25,10874.0,131.5557,131.6734,131.5165,131.6636,10874.0
2024-08-02 13:50:00,134.27,134.36,134.13,134.19,19024.0,131.6832,131.7715,131.5459,131.6047,19024.0
2024-08-02 13:55:00,134.21,134.27,134.18,134.19,8618.0,131.6244,131.6832,131.5949,131.6047,8618.0
2024-08-02 14:00:00,134.2,134.22,134.14,134.22,5893.0,131.6145,131.6342,131.5557,131.6342,5893.0
2024-08-02 14:05:00,134.22,134.32,134.2,134.22,9702.0,131.6342,131.7322,131.6145,131.6342,9702.0
2024-08-02 14:10:00,134.22,134.49,134.22,134.46,7019.0,131.6342,131.899,131.6342,131.8695,7019.0
2024-08-02 14:15:00,134.53,134.67,134.53,134.63,6738.0,131.9382,132.0755,131.9382,132.0363,6738.0
2024-08-02 14:20:00,134.62,134.79,134.61,134.79,14508.0,132.0265,132.1932,132.0166,132.1932,14508.0
2024-08-02 14:25:00,134.79,134.85,134.75,134.83,4600.0,132.1932,132.252,132.1539,132.2324,4600.0
2024-08-02 14:30:00,134.85,134.86,134.73,134.76,9337.0,132.252,132.2618,132.1343,132.1638,9337.0
2024-08-02 14:35:00,134.74,134.9,134.69,134.86,18666.0,132.1441,132.3011,132.0951,132.2618,18666.0
2024-08-02 14:40:00,134.86,135.0,134.85,135.0,14398.0,132.2618,132.3991,132.252,132.3991,14398.0
2024-08-02 14:45:00,134.98,134.98,134.64,134.65,27928.0,132.3795,132.3795,132.0461,132.0559,27928.0
2024-08-02 14:50:00,134.65,134.71,134.53,134.67,6034.0,132.0559,132.1147,131.9382,132.0755,6034.0
2024-08-02 14:55:00,134.71,134.81,134.68,134.68,5571.0,132.1147,132.2128,132.0853,132.0853,5571.0
2024-08-02 15:00:00,134.71,134.97,134.68,134.91,7096.0,132.1147,132.3697,132.0853,132.3109,7096.0
2024-08-02 15:05:00,134.89,134.98,134.81,134.95,15775.0,132.2912,132.3795,132.2128,132.3501,15775.0
2024-08-02 15:10:00,134.96,135.0,134.77,134.88,13098.0,132.3599,132.3991,132.1736,132.2814,13098.0
2024-08-02 15:15:00,134.88,134.95,134.81,134.94,9561.0,132.2814,132.3501,132.2128,132.3403,9561.0
2024-08-02 15:20:00,134.95,135.0,134.84,134.86,6064.0,132.3501,132.3991,132.2422,132.2618,6064.0
2024-08-02 15:25:00,134.86,135.03,134.86,134.94,12440.0,132.2618,132.4286,132.2618,132.3403,12440.0
2024-08-02 15:30:00,134.95,135.11,134.94,135.01,15515.0,132.3501,132.507,132.3403,132.4089,15515.0
2024-08-02 15:35:00,135.03,135.11,134.81,134.81,17671.0,132.4286,132.507,132.2128,132.2128,17671.0
2024-08-02 15:40:00,134.82,135.06,134.78,134.98,17237.0,132.2226,132.458,132.1834,132.3795,17237.0
2024-08-02 15:45:00,134.97,135.09,134.93,134.94,21750.0,132.3697,132.4874,132.3305,132.3403,21750.0
2024-08-02 15:50:00,134.94,135.08,134.72,135.08,55122.0,132.3403,132.4776,132.1245,132.4776,55122.0
2024-08-02 15:55:00,135.07,135.24,134.93,135.16,152925.0,132.4678,132.6345,132.3305,132.556,152925.0
2024-08-05 09:30:00,135.12,136.02,134.56,135.86,59698.0,132.5168,133.3995,131.9676,133.2426,59698.0
2024-08-05 09:35:00,135.91,136.22,135.09,135.4,24146.0,133.2916,133.5956,132.4874,132.7914,24146.0
2024-08-05 09:40:00,135.4,136.16,134.27,134.5,53521.0,132.7914,133.5368,131.6832,131.9088,53521.0
2024-08-05 09:45:00,134.54,134.9,133.92,134.64,40362.0,131.948,132.3011,131.3399,132.0461,40362.0
2024-08-05 09:50:00,134.65,135.27,134.43,135.04,18438.0,132.0559,132.6639,131.8401,132.4384,18438.0
2024-08-05 09:55:00,134.91,134.95,134.54,134.62,25918.0,132.3109,132.3501,131.948,132.0265,25918.0
2024-08-05 10:00:00,134.79,135.31,134.53,134.64,18341.0,132.1932,132.7032,131.9382,132.0461,18341.0
2024-08-05 10:05:00,134.63,134.63,134.04,134.27,101610.0,132.0363,132.0363,131.4576,131.6832,101610.0
2024-08-05 10:10:00,134.15,134.53,133.96,134.08,56887.0,131.5655,131.9382,131.3792,131.4969,56887.0
2024-08-05 10:15:00,134.0,134.19,133.59,134.0,29117.0,131.4184,131.6047,131.0163,131.4184,29117.0
2024-08-05 10:20:00,134.04,134.07,133.63,133.72,10601.0,131.4576,131.487,131.0555,131.1438,10601.0
2024-08-05 10:25:00,133.66,133.95,133.52,133.52,11126.0,131.0849,131.3694,130.9476,130.9476,11126.0
2024-08-05 10:30:00,133.61,133.88,133.5,133.78,16669.0,131.0359,131.3007,130.928,131.2026,16669.0
2024-08-05 10:35:00,133.78,133.84,133.18,133.39,15575.0,131.2026,131.2615,130.6142,130.8201,15575.0
2024-08-05 10:40:00,133.37,133.5,133.13,133.5,20389.0,130.8005,130.928,130.5652,130.928,20389.0
2024-08-05 10:45:00,133.5,133.81,133.29,133.36,21678.0,130.928,131.2321,130.7221,130.7907,21678.0
2024-08-05 10:50:00,133.36,133.65,133.11,133.53,10667.0,130.7907,131.0751,130.5455,130.9575,10667.0
2024-08-05 10:55:00,133.61,133.61,132.75,132.92,13155.0,131.0359,131.0359,130.1925,130.3592,13155.0
2024-08-05 11:00:00,132.92,133.31,132.83,133.3,7714.0,130.3592,130.7417,130.2709,130.7319,7714.0
2024-08-05 11:05:00,133.29,133.65,133.2,133.58,9997.0,130.7221,131.0751,130.6338,131.0065,9997.0
2024-08-05 11:10:00,133.49,133.53,133.11,133.18,11925.0,130.9182,130.9575,130.5455,130.6142,11925.0
2024-08-05 11:15:00,133.15,133.29,133.08,133.22,12446.0,130.5848,130.7221,130.5161,130.6534,12446.0
2024-08-05 11:20:00,133.21,133.7,133.21,133.45,8199.0,130.6436,131.1242,130.6436,130.879,8199.0
2024-08-05 11:25:00,133.5,133.89,133.38,133.7,18878.0,130.928,131.3105,130.8103,131.1242,18878.0
2024-08-05 11:30:00,133.68,134.31,133.66,134.08,68573.0,131.1046,131.7224,131.0849,131.4969,68573.0
2024-08-05 11:35:00,134.11,134.77,134.06,134.37,31183.0,131.5263,132.1736,131.4772,131.7813,31183.0
2024-08-05 11:40:00,134.42,134.42,133.83,133.84,10074.0,131.8303,131.8303,131.2517,131.2615,10074.0
2024-08-05 11:45:00,133.83,133.89,133.63,133.75,20263.0,131.2517,131.3105,131.0555,131.1732,20263.0
2024-08-05 11:50:00,133.74,134.0,133.64,133.93,5734.0,131.1634,131.4184,131.0653,131.3497,5734.0
2024-08-05 11:55:00,133.81,133.98,133.79,133.83,7286.0,131.2321,131.3988,131.2124,131.2517,7286.0
2024-08-05 12:00:00,133.75,133.79,133.65,133.69,5646.0,131.1732,131.2124,131.0751,131.1144,5646.0
2024-08-05 12:05:00,133.72,133.9,133.69,133.87,7296.0,131.1438,131.3203,131.1144,131.2909,7296.0
2024-08-05 12:10:00,133.88,133.92,133.81,133.83,6216.0,131.3007,131.3399,131.2321,131.2517,6216.0
2024-08-05 12:15:00,133.84,134.11,133.84,134.05,4921.0,131.2615,131.5263,131.2615,131.4674,4921.0
2024-08-05 12:20:00,134.05,134.31,134.03,134.24,29320.0,131.4674,131.7224,131.4478,131.6538,29320.0
2024-08-05 12:25:00,134.22,134.26,133.86,134.24,8009.0,131.6342,131.6734,131.2811,131.6538,8009.0
2024-08-05 12:30:00,134.16,134.19,133.72,133.87,15843.0,131.5753,131.6047,131.1438,131.2909,15843.0
2024-08-05 12:35:00,133.82,133.94,133.67,133.69,14837.0,131.2419,131.3596,131.0948,131.1144,14837.0
2024-08-05 12:40:00,133.66,133.73,133.41,133.49,5979.0,131.0849,131.1536,130.8398,130.9182,5979.0
2024-08-05 12:45:00,133.49,133.5,133.21,133.25,13557.0,130.9182,130.928,130.6436,130.6828,13557.0
2024-08-05 12:50:00,133.25,133.25,133.04,133.14,5834.0,130.6828,130.6828,130.4769,130.575,5834.0
2024-08-05 12:55:00,133.13,133.26,133.05,133.21,6905.0,130.5652,130.6927,130.4867,130.6436,6905.0
2024-08-05 13:00:00,133.19,133.19,132.81,132.81,4278.0,130.624,130.624,130.2513,130.2513,4278.0
2024-08-05 13:05:00,132.79,133.13,132.65,133.09,23192.0,130.2317,130.5652,130.0944,130.5259,23192.0
2024-08-05 13:10:00,133.15,133.25,132.98,133.05,9673.0,130.5848,130.6828,130.418,130.4867,9673.0
2024-08-05 13:15:00,133.05,133.19,133.01,133.03,15498.0,130.4867,130.624,130.4475,130.4671,15498.0
2024-08-05 13:20:00,133.05,133.07,132.85,132.96,9823.0,130.4867,130.5063,130.2906,130.3984,9823.0
2024-08-05 13:25:00,133.01,133.09,132.79,132.79,14023.0,130.4475,130.5259,130.2317,130.2317,14023.0
2024-08-05 13:30:00,132.77,132.9,132.69,132.79,20864.0,130.2121,130.3396,130.1336,130.2317,20864.0
2024-08-05 13:35:00,132.79,132.82,132.68,132.72,13483.0,130.2317,130.2611,130.1238,130.1631,13483.0
2024-08-05 13:40:00,132.68,132.68,132.18,132.18,44913.0,130.1238,130.1238,129.6335,129.6335,44913.0
2024-08-05 13:45:00,132.18,132.43,132.14,132.37,29676.0,129.6335,129.8786,129.5942,129.8198,29676.0
2024-08-05 13:50:00,132.34,132.53,132.25,132.42,8500.0,129.7904,129.9767,129.7021,129.8688,8500.0
2024-08-05 13:55:00,132.42,132.45,132.31,132.33,15476.0,129.8688,129.8983,129.761,129.7806,15476.0
2024-08-05 14:00:00,132.32,132.37,132.21,132.24,14187.0,129.7708,129.8198,129.6629,129.6923,14187.0
2024-08-05 14:05:00,132.27,132.43,132.21,132.42,6581.0,129.7217,129.8786,129.6629,129.8688,6581.0
2024-08-05 14:10:00,132.45,132.6,132.41,132.5,4933.0,129.8983,130.0454,129.859,129.9473,4933.0
2024-08-05 14:15:00,132.51,132.72,132.47,132.72,15075.0,129.9571,130.1631,129.9179,130.1631,15075.0
2024-08-05 14:20:00,132.68,132.68,132.44,132.58,11815.0,130.1238,130.1238,129.8885,130.0258,11815.0
2024-08-05 14:25:00,132.61,132.66,132.52,132.55,8789.0,130.0552,130.1042,129.9669,129.9963,8789.0
2024-08-05 14:30:00,132.52,132.55,132.27,132.28,10467.0,129.9669,129.9963,129.7217,129.7315,10467.0
2024-08-05 14:35:00,132.28,132.34,132.25,132.28,11406.0,129.7315,129.7904,129.7021,129.7315,11406.0
2024-08-05 14:40:00,132.35,132.53,132.35,132.47,14453.0,129.8002,129.9767,129.8002,129.9179,14453.0
2024-08-05 14:45:00,132.5,132.56,132.39,132.46,7650.0,129.9473,130.0061,129.8394,129.9081,7650.0
2024-08-05 14:50:00,132.49,132.61,132.42,132.46,5757.0,129.9375,130.0552,129.8688,129.9081,5757.0
2024-08-05 14:55:00,132.45,132.53,132.38,132.47,6723.0,129.8983,129.9767,129.8296,129.9179,6723.0
2024-08-05 15:00:00,132.44,132.64,132.42,132.64,8749.0,129.8885,130.0846,129.8688,130.0846,8749.0
2024-08-05 15:05:00,132.64,132.66,132.51,132.58,8442.0,130.0846,130.1042,129.9571,130.0258,8442.0
2024-08-05 15:10:00,132.55,132.55,132.39,132.44,7678.0,129.9963,129.9963,129.8394,129.8885,7678.0
2024-08-05 15:15:00,132.41,132.47,132.36,132.47,11873.0,129.859,129.9179,129.81,129.9179,11873.0
2024-08-05 15:20:00,132.49,132.57,132.17,132.17,12866.0,129.9375,130.0159,129.6237,129.6237,12866.0
2024-08-05 15:25:00,132.15,132.27,132.03,132.16,38317.0,129.604,129.7217,129.4863,129.6138,38317.0
2024-08-05 15:30:00,132.19,132.24,132.01,132.06,16692.0,129.6433,129.6923,129.4667,129.5158,16692.0
2024-08-05 15:35:00,132.06,132.24,131.98,132.18,26225.0,129.5158,129.6923,129.4373,129.6335,26225.0
2024-08-05 15:40:00,132.17,132.47,132.14,132.45,57059.0,129.6237,129.9179,129.5942,129.8983,57059.0
2024-08-05 15:45:00,132.41,132.58,132.39,132.54,58710.0,129.859,130.0258,129.8394,129.9865,58710.0
2024-08-05 15:50:00,132.55,133.01,132.52,132.99,123673.0,129.9963,130.4475,129.9669,130.4279,123673.0
2024-08-05 15:55:00,132.99,133.51,132.97,133.38,355221.0,130.4279,130.9378,130.4082,130.8103,355221.0
2024-08-06 09:30:00,137.0,138.0,136.86,136.86,6929.0,134.3606,135.3413,134.2233,134.2233,6929.0
2024-08-06 09:35:00,137.36,139.72,136.96,137.83,102560.0,134.7137,137.0282,134.3214,135.1746,102560.0
2024-08-06 09:40:00,137.83,138.27,137.15,138.25,38494.0,135.1746,135.6061,134.5077,135.5865,38494.0
2024-08-06 09:45:00,138.31,139.11,138.2,139.02,31290.0,135.6454,136.4299,135.5375,136.3417,31290.0
2024-08-06 09:50:00,138.89,139.87,138.89,139.03,18879.0,136.2142,137.1753,136.2142,136.3515,18879.0
2024-08-06 09:55:00,139.08,139.72,138.06,138.29,18123.0,136.4005,137.0282,135.4002,135.6257,18123.0
2024-08-06 10:00:00,138.1,138.4,137.84,137.87,8404.0,135.4394,135.7336,135.1844,135.2138,8404.0
2024-08-06 10:05:00,137.78,137.98,137.18,137.75,26587.0,135.1256,135.3217,134.5371,135.0961,26587.0
2024-08-06 10:10:00,137.95,138.12,137.61,137.75,11491.0,135.2923,135.459,134.9588,135.0961,11491.0
2024-08-06 10:15:00,137.63,137.75,136.8,136.94,17934.0,134.9785,135.0961,134.1645,134.3018,17934.0
2024-08-06 10:20:00,136.94,137.27,136.65,137.01,29660.0,134.3018,134.6254,134.0173,134.3704,29660.0
2024-08-06 10:25:00,137.01,137.19,136.94,137.07,13563.0,134.3704,134.5469,134.3018,134.4293,13563.0
2024-08-06 10:30:00,136.92,137.02,136.46,136.99,42803.0,134.2821,134.3802,133.831,134.3508,42803.0
2024-08-06 10:35:00,137.0,137.08,136.59,136.66,14941.0,134.3606,134.4391,133.9585,134.0271,14941.0
2024-08-06 10:40:00,136.67,137.11,136.39,136.73,43396.0,134.037,134.4685,133.7624,134.0958,43396.0
2024-08-06 10:45:00,136.72,137.08,136.57,136.96,17733.0,134.086,134.4391,133.9389,134.3214,17733.0
2024-08-06 10:50:00,136.9,137.3,136.57,137.02,15799.0,134.2625,134.6548,133.9389,134.3802,15799.0
2024-08-06 10:55:00,137.13,137.47,136.99,137.28,15990.0,134.4881,134.8215,134.3508,134.6352,15990.0
2024-08-06 11:00:00,137.31,138.42,137.31,138.27,11568.0,134.6646,135.7532,134.6646,135.6061,11568.0
2024-08-06 11:05:00,138.35,138.73,138.23,138.65,15477.0,135.6846,136.0573,135.5669,135.9788,15477.0
2024-08-06 11:10:00,138.61,139.25,138.36,138.72,31868.0,135.9396,136.5673,135.6944,136.0475,31868.0
2024-08-06 11:15:00,138.81,138.98,138.5,138.5,17185.0,136.1357,136.3025,135.8317,135.8317,17185.0
2024-08-06 11:20:00,138.5,138.53,137.99,138.11,11700.0,135.8317,135.8611,135.3315,135.4492,11700.0
2024-08-06 11:25:00,137.98,138.2,137.87,138.08,15553.0,135.3217,135.5375,135.2138,135.4198,15553.0
2024-08-06 11:30:00,138.04,138.34,138.0,138.19,17534.0,135.3806,135.6748,135.3413,135.5277,17534.0
2024-08-06 11:35:00,138.3,138.35,138.0,138.25,12330.0,135.6356,135.6846,135.3413,135.5865,12330.0
2024-08-06 11:40:00,138.31,138.52,138.16,138.49,8684.0,135.6454,135.8513,135.4983,135.8219,8684.0
2024-08-06 11:45:00,138.5,138.88,138.47,138.81,10555.0,135.8317,136.2044,135.8023,136.1357,10555.0
2024-08-06 11:50:00,138.8,138.97,138.61,138.62,7021.0,136.1259,136.2926,135.9396,135.9494,7021.0
2024-08-06 11:55:00,138.64,138.96,138.64,138.88,10006.0,135.969,136.2828,135.969,136.2044,10006.0
2024-08-06 12:00:00,138.86,139.11,138.82,138.9,6758.0,136.1848,136.4299,136.1455,136.224,6758.0
2024-08-06 12:05:00,138.91,139.1,138.76,138.84,8887.0,136.2338,136.4201,136.0867,136.1651,8887.0
2024-08-06 12:10:00,138.78,138.94,138.76,138.82,23073.0,136.1063,136.2632,136.0867,136.1455,23073.0
2024-08-06 12:15:00,138.8,139.0,138.73,138.97,13305.0,136.1259,136.3221,136.0573,136.2926,13305.0
2024-08-06 12:20:00,138.97,139.04,138.65,138.72,8223.0,136.2926,136.3613,135.9788,136.0475,8223.0
2024-08-06 12:25:00,138.71,138.73,138.57,138.58,6913.0,136.0377,136.0573,135.9004,135.9102,6913.0
2024-08-06 12:30:00,138.57,138.6,138.44,138.5,5659.0,135.9004,135.9298,135.7729,135.8317,5659.0
2024-08-06 12:35:00,138.46,138.51,138.42,138.42,8767.0,135.7925,135.8415,135.7532,135.7532,8767.0
2024-08-06 12:40:00,138.42,138.5,138.38,138.4,5471.0,135.7532,135.8317,135.714,135.7336,5471.0
2024-08-06 12:45:00,138.37,138.47,138.33,138.36,10246.0,135.7042,135.8023,135.665,135.6944,10246.0
2024-08-06 12:50:00,138.36,138.54,138.29,138.41,8618.0,135.6944,135.8709,135.6257,135.7434,8618.0
2024-08-06 12:55:00,138.46,138.58,138.39,138.39,9083.0,135.7925,135.9102,135.7238,135.7238,9083.0
2024-08-06 13:00:00,138.43,138.75,138.4,138.41,8317.0,135.763,136.0769,135.7336,135.7434,8317.0
2024-08-06 13:05:00,138.45,138.51,138.35,138.5,4758.0,135.7827,135.8415,135.6846,135.8317,4758.0
2024-08-06 13:10:00,138.48,138.64,138.43,138.58,7931.0,135.8121,135.969,135.763,135.9102,7931.0
2024-08-06 13:15:00,138.59,138.65,138.44,138.5,7876.0,135.92,135.9788,135.7729,135.8317,7876.0
2024-08-06 13:20:00,138.5,138.55,138.14,138.17,9930.0,135.8317,135.8807,135.4786,135.5081,9930.0
2024-08-06 13:25:00,138.17,138.26,138.09,138.21,10759.0,135.5081,135.5963,135.4296,135.5473,10759.0
2024-08-06 13:30:00,138.26,138.38,138.25,138.31,9646.0,135.5963,135.714,135.5865,135.6454,9646.0
2024-08-06 13:35:00,138.35,138.37,138.18,138.19,9064.0,135.6846,135.7042,135.5179,135.5277,9064.0
2024-08-06 13:40:00,138.19,138.2,137.91,137.92,14705.0,135.5277,135.5375,135.2531,135.2629,14705.0
2024-08-06 13:45:00,137.89,138.1,137.79,138.04,8602.0,135.2335,135.4394,135.1354,135.3806,8602.0
2024-08-06 13:50:00,138.04,138.21,138.04,138.2,8783.0,135.3806,135.5473,135.3806,135.5375,8783.0
2024-08-06 13:55:00,138.23,138.35,138.12,138.16,10022.0,135.5669,135.6846,135.459,135.4983,10022.0
2024-08-06 14:00:00,138.16,138.18,137.98,138.12,11128.0,135.4983,135.5179,135.3217,135.459,11128.0
2024-08-06 14:05:00,138.13,138.21,138.03,138.16,11187.0,135.4688,135.5473,135.3708,135.4983,11187.0
2024-08-06 14:10:00,138.16,138.27,138.09,138.12,7904.0,135.4983,135.6061,135.4296,135.459,7904.0
2024-08-06 14:15:00,138.14,138.3,138.11,138.28,10589.0,135.4786,135.6356,135.4492,135.6159,10589.0
2024-08-06 14:20:00,138.26,138.52,138.26,138.41,7127.0,135.5963,135.8513,135.5963,135.7434,7127.0
2024-08-06 14:25:00,138.4,138.52,138.35,138.5,9081.0,135.7336,135.8513,135.6846,135.8317,9081.0
2024-08-06 14:30:00,138.54,138.63,138.5,138.53,16332.0,135.8709,135.9592,135.8317,135.8611,16332.0
2024-08-06 14:35:00,138.53,138.74,138.52,138.62,8109.0,135.8611,136.0671,135.8513,135.9494,8109.0
2024-08-06 14:40:00,138.61,138.79,138.61,138.75,12377.0,135.9396,136.1161,135.9396,136.0769,12377.0
2024-08-06 14:45:00,138.75,138.82,138.61,138.75,15255.0,136.0769,136.1455,135.9396,136.0769,15255.0
2024-08-06 14:50:00,138.77,138.78,138.6,138.61,10492.0,136.0965,136.1063,135.9298,135.9396,10492.0
2024-08-06 14:55:00,138.62,138.75,138.4,138.46,19144.0,135.9494,136.0769,135.7336,135.7925,19144.0
2024-08-06 15:00:00,138.42,138.46,138.12,138.14,19737.0,135.7532,135.7925,135.459,135.4786,19737.0
2024-08-06 15:05:00,138.16,138.21,138.05,138.13,18618.0,135.4983,135.5473,135.3904,135.4688,18618.0
2024-08-06 15:10:00,138.08,138.27,137.94,138.27,14977.0,135.4198,135.6061,135.2825,135.6061,14977.0
2024-08-06 15:15:00,138.25,138.35,138.07,138.13,15741.0,135.5865,135.6846,135.41,135.4688,15741.0
2024-08-06 15:20:00,138.17,138.37,138.14,138.36,15960.0,135.5081,135.7042,135.4786,135.6944,15960.0
2024-08-06 15:25:00,138.31,138.45,138.23,138.24,20171.0,135.6454,135.7827,135.5669,135.5767,20171.0
2024-08-06 15:30:00,138.22,138.33,138.12,138.29,19535.0,135.5571,135.665,135.459,135.6257,19535.0
2024-08-06 15:35:00,138.27,138.3,138.1,138.19,23086.0,135.6061,135.6356,135.4394,135.5277,23086.0
2024-08-06 15:40:00,138.19,138.26,138.0,138.0,28450.0,135.5277,135.5963,135.3413,135.3413,28450.0
2024-08-06 15:45:00,138.0,138.02,137.64,137.64,40460.0,135.3413,135.3609,134.9883,134.9883,40460.0
2024-08-06 15:50:00,137.62,137.75,137.14,137.19,77624.0,134.9687,135.0961,134.4979,134.5469,77624.0
2024-08-06 15:55:00,137.17,137.19,136.64,136.8,279775.0,134.5273,134.5469,134.0075,134.1645,279775.0
2024-08-07 09:30:00,136.58,137.0,135.41,135.96,45123.0,133.9487,134.3606,132.8012,133.3406,45123.0
2024-08-07 09:35:00,135.91,135.91,135.38,135.58,12872.0,133.2916,133.2916,132.7718,132.968,12872.0
2024-08-07 09:40:00,135.72,136.06,135.0,135.01,30701.0,133.1053,133.4387,132.3991,132.4089,30701.0
2024-08-07 09:45:00,135.1,135.54,134.75,135.44,20945.0,132.4972,132.9287,132.1539,132.8307,20945.0
2024-08-07 09:50:00,135.74,136.28,135.67,136.21,42688.0,133.1249,133.6545,133.0562,133.5858,42688.0
2024-08-07 09:55:00,136.28,136.83,136.26,136.83,13015.0,133.6545,134.1939,133.6349,134.1939,13015.0
2024-08-07 10:00:00,136.79,137.02,136.66,136.66,22233.0,134.1546,134.3802,134.0271,134.0271,22233.0
2024-08-07 10:05:00,136.66,137.13,136.61,137.1,23065.0,134.0271,134.4881,133.9781,134.4587,23065.0
2024-08-07 10:10:00,137.12,137.39,136.78,136.79,27754.0,134.4783,134.7431,134.1448,134.1546,27754.0
2024-08-07 10:15:00,136.82,137.02,136.53,136.74,26499.0,134.1841,134.3802,133.8997,134.1056,26499.0
2024-08-07 10:20:00,136.69,136.85,136.55,136.62,21278.0,134.0566,134.2135,133.9193,133.9879,21278.0
2024-08-07 10:25:00,136.62,136.62,136.27,136.57,18677.0,133.9879,133.9879,133.6447,133.9389,18677.0
2024-08-07 10:30:00,136.53,136.9,136.53,136.84,21993.0,133.8997,134.2625,133.8997,134.2037,21993.0
2024-08-07 10:35:00,136.88,137.44,136.84,137.31,9740.0,134.2429,134.7921,134.2037,134.6646,9740.0
2024-08-07 10:40:00,137.38,137.75,137.33,137.58,13987.0,134.7333,135.0961,134.6842,134.9294,13987.0
2024-08-07 10:45:00,137.61,137.74,137.24,137.28,12302.0,134.9588,135.0863,134.596,134.6352,12302.0
2024-08-07 10:50:00,137.22,137.29,136.91,137.17,10628.0,134.5764,134.645,134.2723,134.5273,10628.0
2024-08-07 10:55:00,137.11,137.34,137.09,137.33,13937.0,134.4685,134.694,134.4489,134.6842,13937.0
2024-08-07 11:00:00,137.34,137.6,137.31,137.52,8665.0,134.694,134.949,134.6646,134.8706,8665.0
2024-08-07 11:05:00,137.48,137.67,137.46,137.63,11520.0,134.8314,135.0177,134.8117,134.9785,11520.0
2024-08-07 11:10:00,137.57,137.71,137.37,137.5,15492.0,134.9196,135.0569,134.7235,134.851,15492.0
2024-08-07 11:15:00,137.43,137.71,137.43,137.53,16350.0,134.7823,135.0569,134.7823,134.8804,16350.0
2024-08-07 11:20:00,137.5,137.66,137.35,137.66,15728.0,134.851,135.0079,134.7039,135.0079,15728.0
2024-08-07 11:25:00,137.66,137.71,137.44,137.57,10765.0,135.0079,135.0569,134.7921,134.9196,10765.0
2024-08-07 11:30:00,137.54,137.72,137.52,137.63,11652.0,134.8902,135.0667,134.8706,134.9785,11652.0
2024-08-07 11:35:00,137.71,138.16,137.7,138.16,18318.0,135.0569,135.4983,135.0471,135.4983,18318.0
2024-08-07 11:40:00,138.17,138.37,138.11,138.17,17096.0,135.5081,135.7042,135.4492,135.5081,17096.0
2024-08-07 11:45:00,138.17,138.17,137.8,137.83,15208.0,135.5081,135.5081,135.1452,135.1746,15208.0
2024-08-07 11:50:00,137.86,137.87,137.71,137.75,8263.0,135.204,135.2138,135.0569,135.0961,8263.0
2024-08-07 11:55:00,137.86,137.86,137.61,137.75,9628.0,135.204,135.204,134.9588,135.0961,9628.0
2024-08-07 12:00:00,137.71,137.73,137.07,137.17,22151.0,135.0569,135.0765,134.4293,134.5273,22151.0
2024-08-07 12:05:00,137.14,137.21,137.04,137.2,10654.0,134.4979,134.5666,134.3998,134.5567,10654.0
2024-08-07 12:10:00,137.2,137.38,137.05,137.38,20618.0,134.5567,134.7333,134.4096,134.7333,20618.0
2024-08-07 12:15:00,137.36,137.36,137.19,137.19,3848.0,134.7137,134.7137,134.5469,134.5469,3848.0
2024-08-07 12:20:00,137.17,137.38,137.17,137.3,6763.0,134.5273,134.7333,134.5273,134.6548,6763.0
2024-08-07 12:25:00,137.34,137.4,137.23,137.4,6835.0,134.694,134.7529,134.5862,134.7529,6835.0
2024-08-07 12:30:00,137.4,137.4,137.15,137.18,6963.0,134.7529,134.7529,134.5077,134.5371,6963.0
2024-08-07 12:35:00,137.18,137.18,136.98,136.98,7321.0,134.5371,134.5371,134.341,134.341,7321.0
2024-08-07 12:40:00,137.01,137.05,136.85,136.86,6866.0,134.3704,134.4096,134.2135,134.2233,6866.0
2024-08-07 12:45:00,136.88,136.95,136.71,136.71,10132.0,134.2429,134.3116,134.0762,134.0762,10132.0
2024-08-07 12:50:00,136.71,136.87,136.61,136.71,9488.0,134.0762,134.2331,133.9781,134.0762,9488.0
2024-08-07 12:55:00,136.68,136.78,136.68,136.73,8301.0,134.0468,134.1448,134.0468,134.0958,8301.0
2024-08-07 13:00:00,136.73,136.86,136.58,136.64,12145.0,134.0958,134.2233,133.9487,134.0075,12145.0
2024-08-07 13:05:00,136.64,136.64,136.47,136.59,14832.0,134.0075,134.0075,133.8408,133.9585,14832.0
2024-08-07 13:10:00,136.61,136.67,136.34,136.43,24163.0,133.9781,134.037,133.7133,133.8016,24163.0
2024-08-07 13:15:00,136.35,136.4,136.12,136.17,6015.0,133.7231,133.7722,133.4976,133.5466,6015.0
2024-08-07 13:20:00,136.13,136.33,136.1,136.28,7547.0,133.5074,133.7035,133.4779,133.6545,7547.0
2024-08-07 13:25:00,136.28,136.44,136.17,136.18,5036.0,133.6545,133.8114,133.5466,133.5564,5036.0
2024-08-07 13:30:00,136.21,136.4,136.2,136.35,4342.0,133.5858,133.7722,133.576,133.7231,4342.0
2024-08-07 13:35:00,136.38,136.48,136.32,136.35,4845.0,133.7525,133.8506,133.6937,133.7231,4845.0
2024-08-07 13:40:00,136.35,136.36,136.03,136.03,6245.0,133.7231,133.7329,133.4093,133.4093,6245.0
2024-08-07 13:45:00,135.96,135.99,135.75,135.77,9550.0,133.3406,133.3701,133.1347,133.1543,9550.0
2024-08-07 13:50:00,135.78,135.85,135.68,135.81,10856.0,133.1641,133.2328,133.066,133.1935,10856.0
2024-08-07 13:55:00,135.75,135.97,135.74,135.97,5875.0,133.1347,133.3504,133.1249,133.3504,5875.0
2024-08-07 14:00:00,135.96,135.98,135.69,135.75,8895.0,133.3406,133.3602,133.0758,133.1347,8895.0
2024-08-07 14:05:00,135.75,135.83,135.67,135.75,9516.0,133.1347,133.2131,133.0562,133.1347,9516.0
2024-08-07 14:10:00,135.78,135.85,135.71,135.8,8297.0,133.1641,133.2328,133.0955,133.1837,8297.0
2024-08-07 14:15:00,135.82,136.06,135.69,135.96,14088.0,133.2033,133.4387,133.0758,133.3406,14088.0
2024-08-07 14:20:00,135.93,135.94,135.76,135.76,8504.0,133.3112,133.321,133.1445,133.1445,8504.0
2024-08-07 14:25:00,135.75,135.92,135.61,135.65,7228.0,133.1347,133.3014,132.9974,133.0366,7228.0
2024-08-07 14:30:00,135.59,135.74,135.56,135.72,11447.0,132.9778,133.1249,132.9483,133.1053,11447.0
2024-08-07 14:35:00,135.72,135.83,135.66,135.8,11922.0,133.1053,133.2131,133.0464,133.1837,11922.0
2024-08-07 14:40:00,135.8,136.03,135.8,135.92,10961.0,133.1837,133.4093,133.1837,133.3014,10961.0
2024-08-07 14:45:00,135.97,136.0,135.73,135.83,10866.0,133.3504,133.3799,133.1151,133.2131,10866.0
2024-08-07 14:50:00,135.81,135.85,135.67,135.73,10342.0,133.1935,133.2328,133.0562,133.1151,10342.0
2024-08-07 14:55:00,135.76,135.79,135.57,135.73,11265.0,133.1445,133.1739,132.9581,133.1151,11265.0
2024-08-07 15:00:00,135.72,136.04,135.71,135.96,7801.0,133.1053,133.4191,133.0955,133.3406,7801.0
2024-08-07 15:05:00,135.96,135.99,135.86,135.92,8529.0,133.3406,133.3701,133.2426,133.3014,8529.0
2024-08-07 15:10:00,135.92,136.01,135.89,135.95,11960.0,133.3014,133.3897,133.272,133.3308,11960.0
2024-08-07 15:15:00,135.96,136.07,135.92,135.98,13082.0,133.3406,133.4485,133.3014,133.3602,13082.0
2024-08-07 15:20:00,136.05,136.15,135.94,135.94,16889.0,133.4289,133.527,133.321,133.321,16889.0
2024-08-07 15:25:00,135.94,136.39,135.88,136.35,97134.0,133.321,133.7624,133.2622,133.7231,97134.0
2024-08-07 15:30:00,136.31,136.55,136.11,136.53,32088.0,133.6839,133.9193,133.4877,133.8997,32088.0
2024-08-07 15:35:00,136.5,136.7,136.45,136.62,50003.0,133.8702,134.0664,133.8212,133.9879,50003.0
2024-08-07 15:40:00,136.64,136.7,136.34,136.49,46876.0,134.0075,134.0664,133.7133,133.8604,46876.0
2024-08-07 15:45:00,136.48,136.61,136.39,136.56,43936.0,133.8506,133.9781,133.7624,133.9291,43936.0
2024-08-07 15:50:00,136.53,136.61,136.08,136.4,177978.0,133.8997,133.9781,133.4583,133.7722,177978.0
2024-08-07 15:55:00,136.42,136.7,136.17,136.43,340556.0,133.7918,134.0664,133.5466,133.8016,340556.0
2024-08-08 09:30:00,136.25,136.96,136.24,136.95,13674.0,133.625,134.3214,133.6152,134.3116,13674.0
2024-08-08 09:35:00,136.77,137.37,136.77,137.37,1765.0,134.135,134.7235,134.135,134.7235,1765.0
2024-08-08 09:40:00,137.38,137.88,137.19,137.56,5455.0,134.7333,135.2236,134.5469,134.9098,5455.0
2024-08-08 09:45:00,137.56,137.79,137.19,137.19,4298.0,134.9098,135.1354,134.5469,134.5469,4298.0
2024-08-08 09:50:00,137.31,137.64,137.3,137.49,9378.0,134.6646,134.9883,134.6548,134.8412,9378.0
2024-08-08 09:55:00,137.3,138.07,137.3,137.93,7887.0,134.6548,135.41,134.6548,135.2727,7887.0
2024-08-08 10:00:00,138.1,138.4,137.97,138.06,16872.0,135.4394,135.7336,135.3119,135.4002,16872.0
2024-08-08 10:05:00,138.15,138.17,137.58,137.59,4117.0,135.4884,135.5081,134.9294,134.9392,4117.0
2024-08-08 10:10:00,137.58,137.72,137.35,137.65,9349.0,134.9294,135.0667,134.7039,134.9981,9349.0
2024-08-08 10:15:00,137.73,138.06,137.66,137.84,5693.0,135.0765,135.4002,135.0079,135.1844,5693.0
2024-08-08 10:20:00,137.89,138.12,137.83,138.06,8455.0,135.2335,135.459,135.1746,135.4002,8455.0
2024-08-08 10:25:00,138.08,138.15,137.8,137.84,2715.0,135.4198,135.4884,135.1452,135.1844,2715.0
2024-08-08 10:30:00,137.82,138.01,137.79,137.99,7398.0,135.1648,135.3511,135.1354,135.3315,7398.0
2024-08-08 10:35:00,137.93,138.09,137.81,137.87,10195.0,135.2727,135.4296,135.155,135.2138,10195.0
2024-08-08 10:40:00,137.8,137.8,137.55,137.75,7013.0,135.1452,135.1452,134.9,135.0961,7013.0
2024-08-08 10:45:00,137.69,137.82,137.59,137.63,4490.0,135.0373,135.1648,134.9392,134.9785,4490.0
2024-08-08 10:50:00,137.58,137.85,137.55,137.85,5970.0,134.9294,135.1942,134.9,135.1942,5970.0
2024-08-08 10:55:00,137.78,137.85,137.7,137.81,5381.0,135.1256,135.1942,135.0471,135.155,5381.0
2024-08-08 11:00:00,137.76,137.92,137.76,137.89,7627.0,135.106,135.2629,135.106,135.2335,7627.0
2024-08-08 11:05:00,137.88,138.0,137.72,137.83,6435.0,135.2236,135.3413,135.0667,135.1746,6435.0
2024-08-08 11:10:00,137.78,137.78,137.42,137.63,3740.0,135.1256,135.1256,134.7725,134.9785,3740.0
2024-08-08 11:15:00,137.63,137.68,137.51,137.55,5116.0,134.9785,135.0275,134.8608,134.9,5116.0
2024-08-08 11:20:00,137.55,137.77,137.53,137.77,6741.0,134.9,135.1158,134.8804,135.1158,6741.0
2024-08-08 11:25:00,137.77,137.87,137.58,137.58,19119.0,135.1158,135.2138,134.9294,134.9294,19119.0
2024-08-08 11:30:00,137.61,137.68,137.54,137.6,3038.0,134.9588,135.0275,134.8902,134.949,3038.0
2024-08-08 11:35:00,137.55,137.55,137.35,137.35,2900.0,134.9,134.9,134.7039,134.7039,2900.0
2024-08-08 11:40:00,137.34,137.34,137.13,137.18,6811.0,134.694,134.694,134.4881,134.5371,6811.0
2024-08-08 11:45:00,137.18,137.45,137.17,137.41,8288.0,134.5371,134.8019,134.5273,134.7627,8288.0
2024-08-08 11:50:00,137.35,137.42,137.3,137.3,2500.0,134.7039,134.7725,134.6548,134.6548,2500.0
2024-08-08 11:55:00,137.3,137.3,137.12,137.12,2291.0,134.6548,134.6548,134.4783,134.4783,2291.0
2024-08-08 12:00:00,137.09,137.2,137.08,137.17,5135.0,134.4489,134.5567,134.4391,134.5273,5135.0
2024-08-08 12:05:00,137.15,137.16,137.05,137.06,3321.0,134.5077,134.5175,134.4096,134.4194,3321.0
2024-08-08 12:10:00,137.02,137.12,136.92,136.97,33236.0,134.3802,134.4783,134.2821,134.3312,33236.0
2024-08-08 12:15:00,137.02,137.16,137.01,137.12,4291.0,134.3802,134.5175,134.3704,134.4783,4291.0
2024-08-08 12:20:00,137.16,137.23,136.94,136.94,4342.0,134.5175,134.5862,134.3018,134.3018,4342.0
2024-08-08 12:25:00,136.97,137.01,136.88,136.88,1753.0,134.3312,134.3704,134.2429,134.2429,1753.0
2024-08-08 12:30:00,136.9,136.97,136.85,136.91,4349.0,134.2625,134.3312,134.2135,134.2723,4349.0
2024-08-08 12:35:00,136.93,136.93,136.73,136.73,2526.0,134.2919,134.2919,134.0958,134.0958,2526.0
2024-08-08 12:40:00,136.72,136.85,136.7,136.85,4176.0,134.086,134.2135,134.0664,134.2135,4176.0
2024-08-08 12:45:00,136.85,136.91,136.82,136.86,2432.0,134.2135,134.2723,134.1841,134.2233,2432.0
2024-08-08 12:50:00,136.87,136.98,136.8,136.98,8318.0,134.2331,134.341,134.1645,134.341,8318.0
2024-08-08 12:55:00,136.95,137.01,136.79,136.81,6219.0,134.3116,134.3704,134.1546,134.1743,6219.0
2024-08-08 13:00:00,136.83,137.04,136.83,137.02,6465.0,134.1939,134.3998,134.1939,134.3802,6465.0
2024-08-08 13:05:00,136.95,136.95,136.8,136.92,1490.0,134.3116,134.3116,134.1645,134.2821,1490.0
2024-08-08 13:10:00,136.86,136.9,136.84,136.88,1086.0,134.2233,134.2625,134.2037,134.2429,1086.0
2024-08-08 13:15:00,136.9,137.1,136.89,137.1,6016.0,134.2625,134.4587,134.2527,134.4587,6016.0
2024-08-08 13:20:00,137.09,137.21,137.09,137.1,3361.0,134.4489,134.5666,134.4489,134.4587,3361.0
2024-08-08 13:25:00,137.14,137.28,137.13,137.26,3779.0,134.4979,134.6352,134.4881,134.6156,3779.0
2024-08-08 13:30:00,137.29,137.3,137.24,137.24,2047.0,134.645,134.6548,134.596,134.596,2047.0
2024-08-08 13:35:00,137.24,137.29,137.2,137.29,3011.0,134.596,134.645,134.5567,134.645,3011.0
2024-08-08 13:40:00,137.3,137.35,137.19,137.19,6183.0,134.6548,134.7039,134.5469,134.5469,6183.0
2024-08-08 13:45:00,137.15,137.18,137.03,137.03,3780.0,134.5077,134.5371,134.39,134.39,3780.0
2024-08-08 13:50:00,137.04,137.08,137.01,137.07,2385.0,134.3998,134.4391,134.3704,134.4293,2385.0
2024-08-08 13:55:00,137.03,137.1,136.99,137.09,4717.0,134.39,134.4587,134.3508,134.4489,4717.0
2024-08-08 14:00:00,137.06,137.07,136.96,137.02,3901.0,134.4194,134.4293,134.3214,134.3802,3901.0
2024-08-08 14:05:00,137.04,137.22,137.04,137.22,4965.0,134.3998,134.5764,134.3998,134.5764,4965.0
2024-08-08 14:10:00,137.2,137.24,137.1,137.15,5664.0,134.5567,134.596,134.4587,134.5077,5664.0
2024-08-08 14:15:00,137.1,137.16,137.01,137.08,2724.0,134.4587,134.5175,134.3704,134.4391,2724.0
2024-08-08 14:20:00,137.06,137.06,136.85,136.92,6124.0,134.4194,134.4194,134.2135,134.2821,6124.0
2024-08-08 14:25:00,136.9,136.94,136.72,136.92,7011.0,134.2625,134.3018,134.086,134.2821,7011.0
2024-08-08 14:30:00,136.92,137.0,136.92,136.97,2380.0,134.2821,134.3606,134.2821,134.3312,2380.0
2024-08-08 14:35:00,136.95,137.03,136.93,136.93,8806.0,134.3116,134.39,134.2919,134.2919,8806.0
2024-08-08 14:40:00,136.91,136.91,136.83,136.84,4830.0,134.2723,134.2723,134.1939,134.2037,4830.0
2024-08-08 14:45:00,136.86,136.9,136.83,136.87,3347.0,134.2233,134.2625,134.1939,134.2331,3347.0
2024-08-08 14:50:00,136.86,136.92,136.8,136.84,6288.0,134.2233,134.2821,134.1645,134.2037,6288.0
2024-08-08 14:55:00,136.83,136.86,136.72,136.72,8673.0,134.1939,134.2233,134.086,134.086,8673.0
2024-08-08 15:00:00,136.72,136.89,136.71,136.78,12970.0,134.086,134.2527,134.0762,134.1448,12970.0
2024-08-08 15:05:00,136.74,137.06,136.71,137.06,7952.0,134.1056,134.4194,134.0762,134.4194,7952.0
2024-08-08 15:10:00,137.03,137.07,136.78,136.78,14174.0,134.39,134.4293,134.1448,134.1448,14174.0
2024-08-08 15:15:00,136.78,136.91,136.78,136.84,6519.0,134.1448,134.2723,134.1448,134.2037,6519.0
2024-08-08 15:20:00,136.82,136.91,136.78,136.81,5380.0,134.1841,134.2723,134.1448,134.1743,5380.0
2024-08-08 15:25:00,136.84,137.11,136.83,137.01,14675.0,134.2037,134.4685,134.1939,134.3704,14675.0
2024-08-08 15:30:00,137.06,137.08,136.61,136.7,8750.0,134.4194,134.4391,133.9781,134.0664,8750.0
2024-08-08 15:35:00,136.65,136.76,136.61,136.72,9149.0,134.0173,134.1252,133.9781,134.086,9149.0
2024-08-08 15:40:00,136.73,136.98,136.69,136.98,17284.0,134.0958,134.341,134.0566,134.341,17284.0
2024-08-08 15:45:00,136.98,137.07,136.95,136.96,21117.0,134.341,134.4293,134.3116,134.3214,21117.0
2024-08-08 15:50:00,136.94,137.13,136.88,137.02,24883.0,134.3018,134.4881,134.2429,134.3802,24883.0
2024-08-08 15:55:00,137.04,137.24,136.95,137.09,92457.0,134.3998,134.596,134.3116,134.4489,92457.0
2024-08-09 09:30:00,137.43,137.79,136.63,136.81,26748.0,134.7823,135.1354,133.9977,134.1743,26748.0
2024-08-09 09:35:00,136.98,137.18,136.88,136.89,4320.0,134.341,134.5371,134.2429,134.2527,4320.0
2024-08-09 09:40:00,137.01,137.27,136.84,136.96,6282.0,134.3704,134.6254,134.2037,134.3214,6282.0
2024-08-09 09:45:00,137.0,137.24,136.93,137.0,6870.0,134.3606,134.596,134.2919,134.3606,6870.0
2024-08-09 09:50:00,137.07,137.07,136.44,136.5,6719.0,134.4293,134.4293,133.8114,133.8702,6719.0
2024-08-09 09:55:00,136.52,137.08,136.52,136.93,4551.0,133.8898,134.4391,133.8898,134.2919,4551.0
2024-08-09 10:00:00,137.0,137.31,136.91,137.26,8387.0,134.3606,134.6646,134.2723,134.6156,8387.0
2024-08-09 10:05:00,137.25,137.49,137.08,137.35,10059.0,134.6058,134.8412,134.4391,134.7039,10059.0
2024-08-09 10:10:00,137.41,137.73,137.26,137.49,17389.0,134.7627,135.0765,134.6156,134.8412,17389.0
2024-08-09 10:15:00,137.48,137.5,137.23,137.33,10870.0,134.8314,134.851,134.5862,134.6842,10870.0
2024-08-09 10:20:00,137.34,137.49,137.32,137.41,3508.0,134.694,134.8412,134.6744,134.7627,3508.0
2024-08-09 10:25:00,137.39,137.43,137.24,137.34,6600.0,134.7431,134.7823,134.596,134.694,6600.0
2024-08-09 10:30:00,137.41,137.45,137.24,137.43,7453.0,134.7627,134.8019,134.596,134.7823,7453.0
2024-08-09 10:35:00,137.44,137.44,137.14,137.2,11089.0,134.7921,134.7921,134.4979,134.5567,11089.0
2024-08-09 10:40:00,137.2,137.3,137.13,137.22,4368.0,134.5567,134.6548,134.4881,134.5764,4368.0
2024-08-09 10:45:00,137.22,137.22,136.83,136.89,6015.0,134.5764,134.5764,134.1939,134.2527,6015.0
2024-08-09 10:50:00,136.87,137.03,136.81,136.81,4976.0,134.2331,134.39,134.1743,134.1743,4976.0
2024-08-09 10:55:00,136.86,137.01,136.85,136.92,3204.0,134.2233,134.3704,134.2135,134.2821,3204.0
2024-08-09 11:00:00,137.04,137.04,136.83,136.99,5176.0,134.3998,134.3998,134.1939,134.3508,5176.0
2024-08-09 11:05:00,137.02,137.06,136.86,137.02,6165.0,134.3802,134.4194,134.2233,134.3802,6165.0
2024-08-09 11:10:00,137.02,137.18,136.93,137.13,3262.0,134.3802,134.5371,134.2919,134.4881,3262.0
2024-08-09 11:15:00,137.16,137.16,136.9,136.94,4184.0,134.5175,134.5175,134.2625,134.3018,4184.0
2024-08-09 11:20:00,136.89,136.89,136.73,136.73,3052.0,134.2527,134.2527,134.0958,134.0958,3052.0
2024-08-09 11:25:00,136.68,136.83,136.67,136.78,3292.0,134.0468,134.1939,134.037,134.1448,3292.0
2024-08-09 11:30:00,136.82,136.88,136.8,136.88,2112.0,134.1841,134.2429,134.1645,134.2429,2112.0
2024-08-09 11:35:00,136.88,136.88,136.72,136.74,3874.0,134.2429,134.2429,134.086,134.1056,3874.0
2024-08-09 11:40:00,136.71,136.84,136.68,136.84,5523.0,134.0762,134.2037,134.0468,134.2037,5523.0
2024-08-09 11:45:00,136.86,136.91,136.79,136.85,4408.0,134.2233,134.2723,134.1546,134.2135,4408.0
2024-08-09 11:50:00,136.91,136.91,136.81,136.81,2728.0,134.2723,134.2723,134.1743,134.1743,2728.0
2024-08-09 11:55:00,136.81,136.82,136.69,136.72,8149.0,134.1743,134.1841,134.0566,134.086,8149.0
2024-08-09 12:00:00,136.69,136.74,136.68,136.72,3765.0,134.0566,134.1056,134.0468,134.086,3765.0
2024-08-09 12:05:00,136.75,136.86,136.63,136.64,2663.0,134.1154,134.2233,133.9977,134.0075,2663.0
2024-08-09 12:10:00,136.67,136.73,136.64,136.72,1746.0,134.037,134.0958,134.0075,134.086,1746.0
2024-08-09 12:15:00,136.79,136.82,136.65,136.82,5862.0,134.1546,134.1841,134.0173,134.1841,5862.0
2024-08-09 12:20:00,136.82,136.84,136.77,136.82,3570.0,134.1841,134.2037,134.135,134.1841,3570.0
2024-08-09 12:25:00,136.82,136.83,136.67,136.71,3897.0,134.1841,134.1939,134.037,134.0762,3897.0
2024-08-09 12:30:00,136.76,136.84,136.75,136.84,2108.0,134.1252,134.2037,134.1154,134.2037,2108.0
2024-08-09 12:35:00,136.85,136.95,136.81,136.94,2553.0,134.2135,134.3116,134.1743,134.3018,2553.0
2024-08-09 12:40:00,136.92,136.96,136.91,136.94,3376.0,134.2821,134.3214,134.2723,134.3018,3376.0
2024-08-09 12:45:00,136.93,136.93,136.85,136.93,6573.0,134.2919,134.2919,134.2135,134.2919,6573.0
2024-08-09 12:50:00,136.96,136.98,136.91,136.92,3321.0,134.3214,134.341,134.2723,134.2821,3321.0
2024-08-09 12:55:00,136.94,136.98,136.88,136.98,4309.0,134.3018,134.341,134.2429,134.341,4309.0
2024-08-09 13:00:00,136.99,137.04,136.93,136.96,6879.0,134.3508,134.3998,134.2919,134.3214,6879.0
2024-08-09 13:05:00,136.96,136.97,136.88,136.92,3134.0,134.3214,134.3312,134.2429,134.2821,3134.0
2024-08-09 13:10:00,136.94,137.01,136.88,136.95,5094.0,134.3018,134.3704,134.2429,134.3116,5094.0
2024-08-09 13:15:00,136.97,137.1,136.97,137.06,2957.0,134.3312,134.4587,134.3312,134.4194,2957.0
2024-08-09 13:20:00,137.06,137.14,137.05,137.13,2305.0,134.4194,134.4979,134.4096,134.4881,2305.0
2024-08-09 13:25:00,137.15,137.27,137.14,137.27,4297.0,134.5077,134.6254,134.4979,134.6254,4297.0
2024-08-09 13:30:00,137.27,137.34,137.25,137.31,5163.0,134.6254,134.694,134.6058,134.6646,5163.0
2024-08-09 13:35:00,137.29,137.34,137.23,137.3,4959.0,134.645,134.694,134.5862,134.6548,4959.0
2024-08-09 13:40:00,137.3,137.37,137.24,137.24,2427.0,134.6548,134.7235,134.596,134.596,2427.0
2024-08-09 13:45:00,137.29,137.33,137.26,137.28,2429.0,134.645,134.6842,134.6156,134.6352,2429.0
2024-08-09 13:50:00,137.25,137.26,137.14,137.15,7072.0,134.6058,134.6156,134.4979,134.5077,7072.0
2024-08-09 13:55:00,137.11,137.18,137.01,137.01,7308.0,134.4685,134.5371,134.3704,134.3704,7308.0
2024-08-09 14:00:00,136.99,136.99,136.82,136.82,6832.0,134.3508,134.3508,134.1841,134.1841,6832.0
2024-08-09 14:05:00,136.81,136.96,136.81,136.96,4715.0,134.1743,134.3214,134.1743,134.3214,4715.0
2024-08-09 14:10:00,136.94,136.98,136.87,136.93,6768.0,134.3018,134.341,134.2331,134.2919,6768.0
2024-08-09 14:15:00,136.91,136.93,136.76,136.91,7408.0,134.2723,134.2919,134.1252,134.2723,7408.0
2024-08-09 14:20:00,136.93,137.02,136.89,136.89,4541.0,134.2919,134.3802,134.2527,134.2527,4541.0
2024-08-09 14:25:00,136.92,136.95,136.85,136.86,3721.0,134.2821,134.3116,134.2135,134.2233,3721.0
2024-08-09 14:30:00,136.88,136.93,136.85,136.86,4605.0,134.2429,134.2919,134.2135,134.2233,4605.0
2024-08-09 14:35:00,136.9,136.99,136.89,136.98,4363.0,134.2625,134.3508,134.2527,134.341,4363.0
2024-08-09 14:40:00,136.97,137.01,136.94,137.01,5325.0,134.3312,134.3704,134.3018,134.3704,5325.0
2024-08-09 14:45:00,137.0,137.08,136.96,137.01,6634.0,134.3606,134.4391,134.3214,134.3704,6634.0
2024-08-09 14:50:00,137.04,137.04,136.81,136.85,5244.0,134.3998,134.3998,134.1743,134.2135,5244.0
2024-08-09 14:55:00,136.88,137.01,136.84,137.0,6218.0,134.2429,134.3704,134.2037,134.3606,6218.0
2024-08-09 15:00:00,137.0,137.05,136.95,137.01,7393.0,134.3606,134.4096,134.3116,134.3704,7393.0
2024-08-09 15:05:00,136.99,137.04,136.9,137.01,9575.0,134.3508,134.3998,134.2625,134.3704,9575.0
2024-08-09 15:10:00,137.0,137.08,136.99,137.0,9600.0,134.3606,134.4391,134.3508,134.3606,9600.0
2024-08-09 15:15:00,136.99,137.09,136.99,137.05,7732.0,134.3508,134.4489,134.3508,134.4096,7732.0
2024-08-09 15:20:00,137.06,137.06,136.86,136.87,9982.0,134.4194,134.4194,134.2233,134.2331,9982.0
2024-08-09 15:25:00,136.87,137.01,136.84,136.97,8098.0,134.2331,134.3704,134.2037,134.3312,8098.0
2024-08-09 15:30:00,136.96,137.08,136.94,136.99,8299.0,134.3214,134.4391,134.3018,134.3508,8299.0
2024-08-09 15:35:00,136.99,137.06,136.98,137.0,16180.0,134.3508,134.4194,134.341,134.3606,16180.0
2024-08-09 15:40:00,137.01,137.05,136.95,136.97,12683.0,134.3704,134.4096,134.3116,134.3312,12683.0
2024-08-09 15:45:00,136.97,137.05,136.89,136.89,24087.0,134.3312,134.4096,134.2527,134.2527,24087.0
2024-08-09 15:50:00,136.89,136.92,136.61,136.61,30421.0,134.2527,134.2821,133.9781,133.9781,30421.0
2024-08-09 15:55:00,136.61,136.93,136.54,136.75,112444.0,133.9781,134.2919,133.9095,134.1154,112444.0
2024-08-12 09:30:00,135.96,136.23,135.65,135.88,29805.0,133.3406,133.6054,133.0366,133.2622,29805.0
2024-08-12 09:35:00,135.88,136.15,135.74,135.78,11899.0,133.2622,133.527,133.1249,133.1641,11899.0
2024-08-12 09:40:00,135.83,135.9,135.53,135.79,6202.0,133.2131,133.2818,132.9189,133.1739,6202.0
2024-08-12 09:45:00,135.81,135.93,135.72,135.9,3398.0,133.1935,133.3112,133.1053,133.2818,3398.0
2024-08-12 09:50:00,135.9,136.0,135.6,135.67,6930.0,133.2818,133.3799,132.9876,133.0562,6930.0
2024-08-12 09:55:00,135.77,136.07,135.69,136.0,4701.0,133.1543,133.4485,133.0758,133.3799,4701.0
2024-08-12 10:00:00,135.92,135.99,135.7,135.7,5730.0,133.3014,133.3701,133.0856,133.0856,5730.0
2024-08-12 10:05:00,135.7,136.18,135.58,136.07,13426.0,133.0856,133.5564,132.968,133.4485,13426.0
2024-08-12 10:10:00,135.94,136.04,135.88,135.99,5774.0,133.321,133.4191,133.2622,133.3701,5774.0
2024-08-12 10:15:00,136.0,136.14,135.98,136.08,6497.0,133.3799,133.5172,133.3602,133.4583,6497.0
2024-08-12 10:20:00,136.1,136.14,135.9,135.9,8068.0,133.4779,133.5172,133.2818,133.2818,8068.0
2024-08-12 10:25:00,135.93,136.03,135.89,135.96,8736.0,133.3112,133.4093,133.272,133.3406,8736.0
2024-08-12 10:30:00,136.01,136.19,135.96,136.15,8842.0,133.3897,133.5662,133.3406,133.527,8842.0
2024-08-12 10:35:00,136.17,136.23,135.86,135.89,11367.0,133.5466,133.6054,133.2426,133.272,11367.0
2024-08-12 10:40:00,135.92,136.08,135.89,136.04,11742.0,133.3014,133.4583,133.272,133.4191,11742.0
2024-08-12 10:45:00,136.04,136.1,135.98,136.06,4144.0,133.4191,133.4779,133.3602,133.4387,4144.0
2024-08-12 10:50:00,136.1,136.1,135.81,135.88,6236.0,133.4779,133.4779,133.1935,133.2622,6236.0
2024-08-12 10:55:00,135.9,136.12,135.87,136.04,6117.0,133.2818,133.4976,133.2524,133.4191,6117.0
2024-08-12 11:00:00,136.09,136.15,135.97,135.97,5016.0,133.4681,133.527,133.3504,133.3504,5016.0
2024-08-12 11:05:00,136.0,136.05,135.88,135.92,5598.0,133.3799,133.4289,133.2622,133.3014,5598.0
2024-08-12 11:10:00,135.92,135.94,135.84,135.84,3639.0,133.3014,133.321,133.2229,133.2229,3639.0
2024-08-12 11:15:00,135.84,135.84,135.53,135.72,9179.0,133.2229,133.2229,132.9189,133.1053,9179.0
2024-08-12 11:20:00,135.72,135.8,135.39,135.46,3784.0,133.1053,133.1837,132.7816,132.8503,3784.0
2024-08-12 11:25:00,135.38,135.38,135.19,135.3,8085.0,132.7718,132.7718,132.5855,132.6934,8085.0
2024-08-12 11:30:00,135.34,135.42,135.27,135.37,5794.0,132.7326,132.811,132.6639,132.762,5794.0
2024-08-12 11:35:00,135.37,135.37,135.12,135.17,8209.0,132.762,132.762,132.5168,132.5659,8209.0
2024-08-12 11:40:00,135.22,135.22,135.07,135.12,12675.0,132.6149,132.6149,132.4678,132.5168,12675.0
2024-08-12 11:45:00,135.08,135.1,135.02,135.05,4860.0,132.4776,132.4972,132.4187,132.4482,4860.0
2024-08-12 11:50:00,135.04,135.2,135.04,135.2,6167.0,132.4384,132.5953,132.4384,132.5953,6167.0
2024-08-12 11:55:00,135.17,135.4,135.17,135.39,7061.0,132.5659,132.7914,132.5659,132.7816,7061.0
2024-08-12 12:00:00,135.36,135.43,135.26,135.43,21975.0,132.7522,132.8208,132.6541,132.8208,21975.0
2024-08-12 12:05:00,135.4,135.4,135.07,135.13,5482.0,132.7914,132.7914,132.4678,132.5266,5482.0
2024-08-12 12:10:00,135.13,135.22,135.13,135.2,7767.0,132.5266,132.6149,132.5266,132.5953,7767.0
2024-08-12 12:15:00,135.21,135.24,135.09,135.11,6445.0,132.6051,132.6345,132.4874,132.507,6445.0
2024-08-12 12:20:00,135.08,135.13,134.96,134.97,3172.0,132.4776,132.5266,132.3599,132.3697,3172.0
2024-08-12 12:25:00,135.0,135.02,134.88,134.89,4350.0,132.3991,132.4187,132.2814,132.2912,4350.0
2024-08-12 12:30:00,134.89,135.01,134.83,134.92,8327.0,132.2912,132.4089,132.2324,132.3207,8327.0
2024-08-12 12:35:00,134.83,135.09,134.81,135.05,8756.0,132.2324,132.4874,132.2128,132.4482,8756.0
2024-08-12 12:40:00,135.02,135.07,134.96,135.03,9258.0,132.4187,132.4678,132.3599,132.4286,9258.0
2024-08-12 12:45:00,135.07,135.21,135.04,135.13,8549.0,132.4678,132.6051,132.4384,132.5266,8549.0
2024-08-12 12:50:00,135.09,135.27,135.09,135.27,3826.0,132.4874,132.6639,132.4874,132.6639,3826.0
2024-08-12 12:55:00,135.32,135.32,135.15,135.29,3255.0,132.713,132.713,132.5462,132.6835,3255.0
2024-08-12 13:00:00,135.19,135.27,135.01,135.27,7950.0,132.5855,132.6639,132.4089,132.6639,7950.0
2024-08-12 13:05:00,135.22,135.25,135.11,135.12,4228.0,132.6149,132.6443,132.507,132.5168,4228.0
2024-08-12 13:10:00,135.09,135.37,135.09,135.3,8321.0,132.4874,132.762,132.4874,132.6934,8321.0
2024-08-12 13:15:00,135.33,135.5,135.32,135.47,2177.0,132.7228,132.8895,132.713,132.8601,2177.0
2024-08-12 13:20:00,135.48,135.54,135.39,135.49,3892.0,132.8699,132.9287,132.7816,132.8797,3892.0
2024-08-12 13:25:00,135.41,135.5,135.38,135.5,1526.0,132.8012,132.8895,132.7718,132.8895,1526.0
2024-08-12 13:30:00,135.54,135.59,135.54,135.57,2183.0,132.9287,132.9778,132.9287,132.9581,2183.0
2024-08-12 13:35:00,135.55,135.57,135.51,135.55,3734.0,132.9385,132.9581,132.8993,132.9385,3734.0
2024-08-12 13:40:00,135.55,135.56,135.49,135.54,3575.0,132.9385,132.9483,132.8797,132.9287,3575.0
2024-08-12 13:45:00,135.55,135.56,135.33,135.33,5919.0,132.9385,132.9483,132.7228,132.7228,5919.0
2024-08-12 13:50:00,135.36,135.37,135.17,135.29,5748.0,132.7522,132.762,132.5659,132.6835,5748.0
2024-08-12 13:55:00,135.22,135.26,135.2,135.21,8068.0,132.6149,132.6541,132.5953,132.6051,8068.0
2024-08-12 14:00:00,135.21,135.23,135.16,135.18,2010.0,132.6051,132.6247,132.556,132.5757,2010.0
2024-08-12 14:05:00,135.21,135.21,135.11,135.14,2928.0,132.6051,132.6051,132.507,132.5364,2928.0
2024-08-12 14:10:00,135.17,135.31,135.17,135.31,7054.0,132.5659,132.7032,132.5659,132.7032,7054.0
2024-08-12 14:15:00,135.28,135.35,135.28,135.3,4806.0,132.6737,132.7424,132.6737,132.6934,4806.0
2024-08-12 14:20:00,135.3,135.35,135.19,135.22,6467.0,132.6934,132.7424,132.5855,132.6149,6467.0
2024-08-12 14:25:00,135.23,135.31,135.21,135.25,5433.0,132.6247,132.7032,132.6051,132.6443,5433.0
2024-08-12 14:30:00,135.24,135.28,135.23,135.26,2973.0,132.6345,132.6737,132.6247,132.6541,2973.0
2024-08-12 14:35:00,135.27,135.35,135.27,135.33,3035.0,132.6639,132.7424,132.6639,132.7228,3035.0
2024-08-12 14:40:00,135.33,135.43,135.27,135.38,6493.0,132.7228,132.8208,132.6639,132.7718,6493.0
2024-08-12 14:45:00,135.38,135.43,135.33,135.34,6578.0,132.7718,132.8208,132.7228,132.7326,6578.0
2024-08-12 14:50:00,135.34,135.4,135.34,135.38,5411.0,132.7326,132.7914,132.7326,132.7718,5411.0
2024-08-12 14:55:00,135.37,135.45,135.37,135.44,5538.0,132.762,132.8405,132.762,132.8307,5538.0
2024-08-12 15:00:00,135.44,135.5,135.42,135.5,10900.0,132.8307,132.8895,132.811,132.8895,10900.0
2024-08-12 15:05:00,135.57,135.57,135.38,135.4,5062.0,132.9581,132.9581,132.7718,132.7914,5062.0
2024-08-12 15:10:00,135.41,135.46,135.36,135.37,5270.0,132.8012,132.8503,132.7522,132.762,5270.0
2024-08-12 15:15:00,135.35,135.38,135.32,135.37,3973.0,132.7424,132.7718,132.713,132.762,3973.0
2024-08-12 15:20:00,135.37,135.39,135.32,135.34,6415.0,132.762,132.7816,132.713,132.7326,6415.0
2024-08-12 15:25:00,135.34,135.48,135.34,135.36,17495.0,132.7326,132.8699,132.7326,132.7522,17495.0
2024-08-12 15:30:00,135.37,135.44,135.32,135.41,7700.0,132.762,132.8307,132.713,132.8012,7700.0
2024-08-12 15:35:00,135.41,135.43,135.35,135.35,10941.0,132.8012,132.8208,132.7424,132.7424,10941.0
2024-08-12 15:40:00,135.32,135.36,135.28,135.28,12301.0,132.713,132.7522,132.6737,132.6737,12301.0
2024-08-12 15:45:00,135.28,135.51,135.26,135.5,22295.0,132.6737,132.8993,132.6541,132.8895,22295.0
2024-08-12 15:50:00,135.35,135.66,135.35,135.65,33470.0,132.7424,133.0464,132.7424,133.0366,33470.0
2024-08-12 15:55:00,135.64,135.69,135.49,135.69,119791.0,133.0268,133.0758,132.8797,133.0758,119791.0
2024-08-13 09:30:00,136.09,136.94,136.04,136.72,14611.0,133.4681,134.3018,133.4191,134.086,14611.0
2024-08-13 09:35:00,136.76,137.15,136.76,137.05,1700.0,134.1252,134.5077,134.1252,134.4096,1700.0
2024-08-13 09:40:00,137.05,137.3,136.96,137.24,6391.0,134.4096,134.6548,134.3214,134.596,6391.0
2024-08-13 09:45:00,137.04,137.77,137.04,137.43,16322.0,134.3998,135.1158,134.3998,134.7823,16322.0
2024-08-13 09:50:00,137.4,137.53,137.11,137.26,4831.0,134.7529,134.8804,134.4685,134.6156,4831.0
2024-08-13 09:55:00,137.19,137.19,136.78,136.93,8434.0,134.5469,134.5469,134.1448,134.2919,8434.0
2024-08-13 10:00:00,137.01,137.02,136.56,136.79,13033.0,134.3704,134.3802,133.9291,134.1546,13033.0
2024-08-13 10:05:00,136.81,136.89,136.51,136.8,22981.0,134.1743,134.2527,133.88,134.1645,22981.0
2024-08-13 10:10:00,136.8,137.11,136.72,136.97,19401.0,134.1645,134.4685,134.086,134.3312,19401.0
2024-08-13 10:15:00,136.92,136.99,136.63,136.65,17702.0,134.2821,134.3508,133.9977,134.0173,17702.0
2024-08-13 10:20:00,136.58,136.91,136.58,136.66,28602.0,133.9487,134.2723,133.9487,134.0271,28602.0
2024-08-13 10:25:00,136.65,136.67,136.23,136.3,6874.0,134.0173,134.037,133.6054,133.6741,6874.0
2024-08-13 10:30:00,136.23,136.26,136.07,136.25,12043.0,133.6054,133.6349,133.4485,133.625,12043.0
2024-08-13 10:35:00,136.16,136.48,135.98,136.47,9140.0,133.5368,133.8506,133.3602,133.8408,9140.0
2024-08-13 10:40:00,136.48,136.7,136.47,136.64,12212.0,133.8506,134.0664,133.8408,134.0075,12212.0
2024-08-13 10:45:00,136.64,136.76,136.53,136.76,9972.0,134.0075,134.1252,133.8997,134.1252,9972.0
2024-08-13 10:50:00,136.8,136.9,136.62,136.89,7393.0,134.1645,134.2625,133.9879,134.2527,7393.0
2024-08-13 10:55:00,136.85,137.07,136.85,137.07,12857.0,134.2135,134.4293,134.2135,134.4293,12857.0
2024-08-13 11:00:00,137.06,137.33,137.03,137.26,7389.0,134.4194,134.6842,134.39,134.6156,7389.0
2024-08-13 11:05:00,137.22,137.26,137.13,137.18,8953.0,134.5764,134.6156,134.4881,134.5371,8953.0
2024-08-13 11:10:00,137.23,137.33,137.2,137.27,11142.0,134.5862,134.6842,134.5567,134.6254,11142.0
2024-08-13 11:15:00,137.25,137.48,137.24,137.48,7502.0,134.6058,134.8314,134.596,134.8314,7502.0
2024-08-13 11:20:00,137.49,137.59,137.47,137.53,6281.0,134.8412,134.9392,134.8215,134.8804,6281.0
2024-08-13 11:25:00,137.53,137.79,137.52,137.79,9611.0,134.8804,135.1354,134.8706,135.1354,9611.0
2024-08-13 11:30:00,137.8,137.88,137.73,137.77,9834.0,135.1452,135.2236,135.0765,135.1158,9834.0
2024-08-13 11:35:00,137.72,137.73,137.6,137.6,7231.0,135.0667,135.0765,134.949,134.949,7231.0
2024-08-13 11:40:00,137.63,137.68,137.49,137.59,7774.0,134.9785,135.0275,134.8412,134.9392,7774.0
2024-08-13 11:45:00,137.58,137.71,137.56,137.67,3280.0,134.9294,135.0569,134.9098,135.0177,3280.0
2024-08-13 11:50:00,137.64,137.68,137.5,137.55,6337.0,134.9883,135.0275,134.851,134.9,6337.0
2024-08-13 11:55:00,137.54,137.6,137.42,137.6,17418.0,134.8902,134.949,134.7725,134.949,17418.0
2024-08-13 12:00:00,137.61,137.65,137.51,137.64,4779.0,134.9588,134.9981,134.8608,134.9883,4779.0
2024-08-13 12:05:00,137.6,137.75,137.59,137.74,8460.0,134.949,135.0961,134.9392,135.0863,8460.0
2024-08-13 12:10:00,137.78,137.79,137.65,137.7,5400.0,135.1256,135.1354,134.9981,135.0471,5400.0
2024-08-13 12:15:00,137.68,137.82,137.68,137.82,3313.0,135.0275,135.1648,135.0275,135.1648,3313.0
2024-08-13 12:20:00,137.8,137.88,137.78,137.84,4644.0,135.1452,135.2236,135.1256,135.1844,4644.0
2024-08-13 12:25:00,137.87,137.93,137.82,137.87,12574.0,135.2138,135.2727,135.1648,135.2138,12574.0
2024-08-13 12:30:00,137.87,137.91,137.84,137.88,15303.0,135.2138,135.2531,135.1844,135.2236,15303.0
2024-08-13 12:35:00,137.86,138.05,137.76,138.02,10411.0,135.204,135.3904,135.106,135.3609,10411.0
2024-08-13 12:40:00,138.03,138.05,137.98,138.01,5684.0,135.3708,135.3904,135.3217,135.3511,5684.0
2024-08-13 12:45:00,138.03,138.07,137.98,138.07,2615.0,135.3708,135.41,135.3217,135.41,2615.0
2024-08-13 12:50:00,138.07,138.1,137.98,137.98,5856.0,135.41,135.4394,135.3217,135.3217,5856.0
2024-08-13 12:55:00,137.99,138.09,137.95,138.09,4868.0,135.3315,135.4296,135.2923,135.4296,4868.0
2024-08-13 13:00:00,138.06,138.07,137.92,137.94,6591.0,135.4002,135.41,135.2629,135.2825,6591.0
2024-08-13 13:05:00,137.93,138.0,137.9,137.91,3091.0,135.2727,135.3413,135.2433,135.2531,3091.0
2024-08-13 13:10:00,137.9,137.98,137.89,137.93,4448.0,135.2433,135.3217,135.2335,135.2727,4448.0
2024-08-13 13:15:00,137.94,138.05,137.94,138.03,5263.0,135.2825,135.3904,135.2825,135.3708,5263.0
2024-08-13 13:20:00,138.03,138.05,138.0,138.03,8386.0,135.3708,135.3904,135.3413,135.3708,8386.0
2024-08-13 13:25:00,138.06,138.1,138.03,138.1,4343.0,135.4002,135.4394,135.3708,135.4394,4343.0
2024-08-13 13:30:00,138.13,138.16,138.03,138.04,10188.0,135.4688,135.4983,135.3708,135.3806,10188.0
2024-08-13 13:35:00,138.05,138.08,138.01,138.08,5985.0,135.3904,135.4198,135.3511,135.4198,5985.0
2024-08-13 13:40:00,138.1,138.11,138.02,138.06,5851.0,135.4394,135.4492,135.3609,135.4002,5851.0
2024-08-13 13:45:00,138.09,138.2,138.02,138.17,9889.0,135.4296,135.5375,135.3609,135.5081,9889.0
2024-08-13 13:50:00,138.18,138.25,138.16,138.24,3409.0,135.5179,135.5865,135.4983,135.5767,3409.0
2024-08-13 13:55:00,138.3,138.32,138.23,138.23,6805.0,135.6356,135.6552,135.5669,135.5669,6805.0
2024-08-13 14:00:00,138.23,138.25,138.13,138.16,6833.0,135.5669,135.5865,135.4688,135.4983,6833.0
2024-08-13 14:05:00,138.15,138.2,138.06,138.08,4007.0,135.4884,135.5375,135.4002,135.4198,4007.0
2024-08-13 14:10:00,138.1,138.2,138.08,138.16,12771.0,135.4394,135.5375,135.4198,135.4983,12771.0
2024-08-13 14:15:00,138.17,138.22,138.11,138.12,4660.0,135.5081,135.5571,135.4492,135.459,4660.0
2024-08-13 14:20:00,138.11,138.15,138.1,138.12,4791.0,135.4492,135.4884,135.4394,135.459,4791.0
2024-08-13 14:25:00,138.1,138.12,138.03,138.03,5642.0,135.4394,135.459,135.3708,135.3708,5642.0
2024-08-13 14:30:00,138.02,138.02,137.87,137.94,5246.0,135.3609,135.3609,135.2138,135.2825,5246.0
2024-08-13 14:35:00,137.96,138.05,137.96,138.0,5106.0,135.3021,135.3904,135.3021,135.3413,5106.0
2024-08-13 14:40:00,138.0,138.0,137.89,137.93,6433.0,135.3413,135.3413,135.2335,135.2727,6433.0
2024-08-13 14:45:00,137.93,137.93,137.79,137.93,20535.0,135.2727,135.2727,135.1354,135.2727,20535.0
2024-08-13 14:50:00,137.94,137.94,137.72,137.72,6285.0,135.2825,135.2825,135.0667,135.0667,6285.0
2024-08-13 14:55:00,137.74,137.76,137.62,137.62,6772.0,135.0863,135.106,134.9687,134.9687,6772.0
2024-08-13 15:00:00,137.58,138.03,137.57,138.03,125374.0,134.9294,135.3708,134.9196,135.3708,125374.0
2024-08-13 15:05:00,138.05,138.22,138.03,138.21,10120.0,135.3904,135.5571,135.3708,135.5473,10120.0
2024-08-13 15:10:00,138.2,138.36,138.15,138.19,142216.0,135.5375,135.6944,135.4884,135.5277,142216.0
2024-08-13 15:15:00,138.17,138.3,138.12,138.3,15055.0,135.5081,135.6356,135.459,135.6356,15055.0
2024-08-13 15:20:00,138.3,138.4,138.26,138.37,14109.0,135.6356,135.7336,135.5963,135.7042,14109.0
2024-08-13 15:25:00,138.38,138.45,138.32,138.41,34891.0,135.714,135.7827,135.6552,135.7434,34891.0
2024-08-13 15:30:00,138.4,138.68,138.4,138.68,38060.0,135.7336,136.0082,135.7336,136.0082,38060.0
2024-08-13 15:35:00,138.67,138.7,138.59,138.67,40902.0,135.9984,136.0278,135.92,135.9984,40902.0
2024-08-13 15:40:00,138.66,138.69,138.22,138.27,19506.0,135.9886,136.018,135.5571,135.6061,19506.0
2024-08-13 15:45:00,138.28,138.37,138.06,138.2,45670.0,135.6159,135.7042,135.4002,135.5375,45670.0
2024-08-13 15:50:00,138.19,138.29,137.81,137.85,60471.0,135.5277,135.6257,135.155,135.1942,60471.0
2024-08-13 15:55:00,137.84,137.84,137.49,137.66,206900.0,135.1844,135.1844,134.8412,135.0079,206900.0
2024-08-14 09:30:00,137.5,138.2,137.5,137.86,16955.0,134.851,135.5375,134.851,135.204,16955.0
2024-08-14 09:35:00,137.87,138.02,137.4,137.4,4144.0,135.2138,135.3609,134.7529,134.7529,4144.0
2024-08-14 09:40:00,137.6,137.62,137.19,137.38,8179.0,134.949,134.9687,134.5469,134.7333,8179.0
2024-08-14 09:45:00,137.34,137.54,137.05,137.5,8817.0,134.694,134.8902,134.4096,134.851,8817.0
2024-08-14 09:50:00,137.5,137.54,137.31,137.46,9246.0,134.851,134.8902,134.6646,134.8117,9246.0
2024-08-14 09:55:00,137.46,138.0,137.45,137.47,11036.0,134.8117,135.3413,134.8019,134.8215,11036.0
2024-08-14 10:00:00,137.56,137.57,137.28,137.28,8877.0,134.9098,134.9196,134.6352,134.6352,8877.0
2024-08-14 10:05:00,137.28,137.61,137.28,137.61,6285.0,134.6352,134.9588,134.6352,134.9588,6285.0
2024-08-14 10:10:00,137.58,137.93,137.57,137.78,3641.0,134.9294,135.2727,134.9196,135.1256,3641.0
2024-08-14 10:15:00,137.78,137.8,137.58,137.73,8306.0,135.1256,135.1452,134.9294,135.0765,8306.0
2024-08-14 10:20:00,137.74,137.76,137.57,137.68,3898.0,135.0863,135.106,134.9196,135.0275,3898.0
2024-08-14 10:25:00,137.73,137.81,137.65,137.75,4280.0,135.0765,135.155,134.9981,135.0961,4280.0
2024-08-14 10:30:00,137.8,137.91,137.57,137.6,4973.0,135.1452,135.2531,134.9196,134.949,4973.0
2024-08-14 10:35:00,137.61,137.83,137.53,137.83,2649.0,134.9588,135.1746,134.8804,135.1746,2649.0
2024-08-14 10:40:00,137.78,137.78,137.55,137.6,7875.0,135.1256,135.1256,134.9,134.949,7875.0
2024-08-14 10:45:00,137.55,137.61,137.39,137.42,31652.0,134.9,134.9588,134.7431,134.7725,31652.0
2024-08-14 10:50:00,137.5,137.56,137.37,137.56,8477.0,134.851,134.9098,134.7235,134.9098,8477.0
2024-08-14 10:55:00,137.61,137.69,137.43,137.44,9377.0,134.9588,135.0373,134.7823,134.7921,9377.0
2024-08-14 11:00:00,137.47,137.6,137.46,137.6,6691.0,134.8215,134.949,134.8117,134.949,6691.0
2024-08-14 11:05:00,137.61,137.64,137.49,137.49,5394.0,134.9588,134.9883,134.8412,134.8412,5394.0
2024-08-14 11:10:00,137.52,137.6,137.52,137.57,4500.0,134.8706,134.949,134.8706,134.9196,4500.0
2024-08-14 11:15:00,137.54,137.67,137.47,137.63,8426.0,134.8902,135.0177,134.8215,134.9785,8426.0
2024-08-14 11:20:00,137.65,137.78,137.52,137.52,4368.0,134.9981,135.1256,134.8706,134.8706,4368.0
2024-08-14 11:25:00,137.56,137.59,137.48,137.55,4466.0,134.9098,134.9392,134.8314,134.9,4466.0
2024-08-14 11:30:00,137.53,137.73,137.53,137.68,6798.0,134.8804,135.0765,134.8804,135.0275,6798.0
2024-08-14 11:35:00,137.67,137.69,137.59,137.63,6801.0,135.0177,135.0373,134.9392,134.9785,6801.0
2024-08-14 11:40:00,137.61,137.65,137.52,137.55,10559.0,134.9588,134.9981,134.8706,134.9,10559.0
2024-08-14 11:45:00,137.56,137.59,137.49,137.59,4024.0,134.9098,134.9392,134.8412,134.9392,4024.0
2024-08-14 11:50:00,137.57,137.62,137.56,137.59,3107.0,134.9196,134.9687,134.9098,134.9392,3107.0
2024-08-14 11:55:00,137.59,137.67,137.56,137.62,6917.0,134.9392,135.0177,134.9098,134.9687,6917.0
2024-08-14 12:00:00,137.62,137.67,137.61,137.64,2400.0,134.9687,135.0177,134.9588,134.9883,2400.0
2024-08-14 12:05:00,137.61,137.74,137.59,137.72,4393.0,134.9588,135.0863,134.9392,135.0667,4393.0
2024-08-14 12:10:00,137.74,137.86,137.72,137.72,4341.0,135.0863,135.204,135.0667,135.0667,4341.0
2024-08-14 12:15:00,137.75,137.8,137.69,137.8,3776.0,135.0961,135.1452,135.0373,135.1452,3776.0
2024-08-14 12:20:00,137.87,137.87,137.67,137.69,3167.0,135.2138,135.2138,135.0177,135.0373,3167.0
2024-08-14 12:25:00,137.67,137.71,137.59,137.7,3408.0,135.0177,135.0569,134.9392,135.0471,3408.0
2024-08-14 12:30:00,137.7,137.81,137.69,137.76,5167.0,135.0471,135.155,135.0373,135.106,5167.0
2024-08-14 12:35:00,137.79,137.86,137.79,137.86,2139.0,135.1354,135.204,135.1354,135.204,2139.0
2024-08-14 12:40:00,137.83,137.88,137.79,137.79,4671.0,135.1746,135.2236,135.1354,135.1354,4671.0
2024-08-14 12:45:00,137.83,137.85,137.82,137.85,1799.0,135.1746,135.1942,135.1648,135.1942,1799.0
2024-08-14 12:50:00,137.85,137.88,137.81,137.88,3927.0,135.1942,135.2236,135.155,135.2236,3927.0
2024-08-14 12:55:00,137.88,137.91,137.81,137.88,3641.0,135.2236,135.2531,135.155,135.2236,3641.0
2024-08-14 13:00:00,137.86,137.86,137.67,137.7,5208.0,135.204,135.204,135.0177,135.0471,5208.0
2024-08-14 13:05:00,137.69,137.72,137.64,137.65,5098.0,135.0373,135.0667,134.9883,134.9981,5098.0
2024-08-14 13:10:00,137.59,137.68,137.58,137.68,4384.0,134.9392,135.0275,134.9294,135.0275,4384.0
2024-08-14 13:15:00,137.69,137.74,137.62,137.65,5428.0,135.0373,135.0863,134.9687,134.9981,5428.0
2024-08-14 13:20:00,137.65,137.67,137.59,137.65,3284.0,134.9981,135.0177,134.9392,134.9981,3284.0
2024-08-14 13:25:00,137.67,137.77,137.65,137.74,6291.0,135.0177,135.1158,134.9981,135.0863,6291.0
2024-08-14 13:30:00,137.74,137.76,137.69,137.76,4508.0,135.0863,135.106,135.0373,135.106,4508.0
2024-08-14 13:35:00,137.8,137.89,137.8,137.87,3173.0,135.1452,135.2335,135.1452,135.2138,3173.0
2024-08-14 13:40:00,137.88,137.99,137.85,137.99,4425.0,135.2236,135.3315,135.1942,135.3315,4425.0
2024-08-14 13:45:00,137.96,138.02,137.94,138.0,3298.0,135.3021,135.3609,135.2825,135.3413,3298.0
2024-08-14 13:50:00,138.01,138.06,137.97,138.03,3786.0,135.3511,135.4002,135.3119,135.3708,3786.0
2024-08-14 13:55:00,138.05,138.1,138.03,138.09,7969.0,135.3904,135.4394,135.3708,135.4296,7969.0
2024-08-14 14:00:00,138.05,138.05,137.89,137.9,6219.0,135.3904,135.3904,135.2335,135.2433,6219.0
2024-08-14 14:05:00,137.9,137.91,137.7,137.78,7957.0,135.2433,135.2531,135.0471,135.1256,7957.0
2024-08-14 14:10:00,137.8,137.85,137.77,137.79,2223.0,135.1452,135.1942,135.1158,135.1354,2223.0
2024-08-14 14:15:00,137.8,137.8,137.59,137.59,4502.0,135.1452,135.1452,134.9392,134.9392,4502.0
2024-08-14 14:20:00,137.61,137.65,137.56,137.61,4948.0,134.9588,134.9981,134.9098,134.9588,4948.0
2024-08-14 14:25:00,137.64,137.75,137.64,137.75,7228.0,134.9883,135.0961,134.9883,135.0961,7228.0
2024-08-14 14:30:00,137.75,137.78,137.72,137.75,4352.0,135.0961,135.1256,135.0667,135.0961,4352.0
2024-08-14 14:35:00,137.73,137.82,137.73,137.81,3242.0,135.0765,135.1648,135.0765,135.155,3242.0
2024-08-14 14:40:00,137.82,137.84,137.78,137.79,3011.0,135.1648,135.1844,135.1256,135.1354,3011.0
2024-08-14 14:45:00,137.77,137.85,137.72,137.8,3929.0,135.1158,135.1942,135.0667,135.1452,3929.0
2024-08-14 14:50:00,137.81,137.88,137.79,137.85,4639.0,135.155,135.2236,135.1354,135.1942,4639.0
2024-08-14 14:55:00,137.86,138.02,137.85,137.98,3539.0,135.204,135.3609,135.1942,135.3217,3539.0
2024-08-14 15:00:00,138.0,138.0,137.95,137.96,4155.0,135.3413,135.3413,135.2923,135.3021,4155.0
2024-08-14 15:05:00,137.95,137.98,137.85,137.85,3585.0,135.2923,135.3217,135.1942,135.1942,3585.0
2024-08-14 15:10:00,137.88,137.9,137.64,137.66,18628.0,135.2236,135.2433,134.9883,135.0079,18628.0
2024-08-14 15:15:00,137.66,137.71,137.57,137.58,30719.0,135.0079,135.0569,134.9196,134.9294,30719.0
2024-08-14 15:20:00,137.6,137.63,137.49,137.51,9378.0,134.949,134.9785,134.8412,134.8608,9378.0
2024-08-14 15:25:00,137.51,137.66,137.51,137.55,8824.0,134.8608,135.0079,134.8608,134.9,8824.0
2024-08-14 15:30:00,137.53,137.53,137.39,137.4,9078.0,134.8804,134.8804,134.7431,134.7529,9078.0
2024-08-14 15:35:00,137.41,137.6,137.4,137.5,11712.0,134.7627,134.949,134.7529,134.851,11712.0
2024-08-14 15:40:00,137.46,137.52,137.42,137.47,10152.0,134.8117,134.8706,134.7725,134.8215,10152.0
2024-08-14 15:45:00,137.48,137.54,137.4,137.44,17089.0,134.8314,134.8902,134.7529,134.7921,17089.0
2024-08-14 15:50:00,137.44,137.59,137.39,137.4,27600.0,134.7921,134.9392,134.7431,134.7529,27600.0
2024-08-14 15:55:00,137.4,137.42,137.19,137.29,111288.0,134.7529,134.7725,134.5469,134.645,111288.0
2024-08-15 09:30:00,137.92,138.0,137.81,137.92,15953.0,135.2629,135.3413,135.155,135.2629,15953.0
2024-08-15 09:35:00,138.12,138.16,137.57,137.57,4462.0,135.459,135.4983,134.9196,134.9196,4462.0
2024-08-15 09:40:00,137.71,138.03,137.66,137.88,4517.0,135.0569,135.3708,135.0079,135.2236,4517.0
2024-08-15 09:45:00,137.79,137.87,137.71,137.87,3533.0,135.1354,135.2138,135.0569,135.2138,3533.0
2024-08-15 09:50:00,137.81,137.82,137.4,137.41,5150.0,135.155,135.1648,134.7529,134.7627,5150.0
2024-08-15 09:55:00,137.4,137.4,137.09,137.11,3935.0,134.7529,134.7529,134.4489,134.4685,3935.0
2024-08-15 10:00:00,137.12,137.33,137.08,137.09,12331.0,134.4783,134.6842,134.4391,134.4489,12331.0
2024-08-15 10:05:00,137.04,137.22,136.94,137.22,4686.0,134.3998,134.5764,134.3018,134.5764,4686.0
2024-08-15 10:10:00,137.25,137.25,136.92,136.92,6221.0,134.6058,134.6058,134.2821,134.2821,6221.0
2024-08-15 10:15:00,136.97,137.25,136.9,137.22,5895.0,134.3312,134.6058,134.2625,134.5764,5895.0
2024-08-15 10:20:00,137.25,137.26,136.96,136.99,3546.0,134.6058,134.6156,134.3214,134.3508,3546.0
2024-08-15 10:25:00,136.93,137.08,136.89,137.0,4098.0,134.2919,134.4391,134.2527,134.3606,4098.0
2024-08-15 10:30:00,137.03,137.04,136.89,136.95,6137.0,134.39,134.3998,134.2527,134.3116,6137.0
2024-08-15 10:35:00,137.01,137.01,136.78,136.86,5190.0,134.3704,134.3704,134.1448,134.2233,5190.0
2024-08-15 10:40:00,136.85,137.03,136.85,136.9,4692.0,134.2135,134.39,134.2135,134.2625,4692.0
2024-08-15 10:45:00,136.92,137.04,136.88,136.89,4854.0,134.2821,134.3998,134.2429,134.2527,4854.0
2024-08-15 10:50:00,136.89,137.2,136.89,137.19,4000.0,134.2527,134.5567,134.2527,134.5469,4000.0
2024-08-15 10:55:00,137.15,137.31,137.12,137.21,3225.0,134.5077,134.6646,134.4783,134.5666,3225.0
2024-08-15 11:00:00,137.24,137.37,137.23,137.36,4028.0,134.596,134.7235,134.5862,134.7137,4028.0
2024-08-15 11:05:00,137.35,137.47,137.3,137.47,5638.0,134.7039,134.8215,134.6548,134.8215,5638.0
2024-08-15 11:10:00,137.47,137.48,137.24,137.28,3680.0,134.8215,134.8314,134.596,134.6352,3680.0
2024-08-15 11:15:00,137.23,137.47,137.23,137.38,6646.0,134.5862,134.8215,134.5862,134.7333,6646.0
2024-08-15 11:20:00,137.4,137.65,137.35,137.61,12107.0,134.7529,134.9981,134.7039,134.9588,12107.0
2024-08-15 11:25:00,137.61,137.62,137.51,137.52,4976.0,134.9588,134.9687,134.8608,134.8706,4976.0
2024-08-15 11:30:00,137.51,137.63,137.45,137.6,5599.0,134.8608,134.9785,134.8019,134.949,5599.0
2024-08-15 11:35:00,137.6,137.64,137.6,137.62,2285.0,134.949,134.9883,134.949,134.9687,2285.0
2024-08-15 11:40:00,137.65,137.67,137.58,137.61,4736.0,134.9981,135.0177,134.9294,134.9588,4736.0
2024-08-15 11:45:00,137.6,137.69,137.52,137.57,6151.0,134.949,135.0373,134.8706,134.9196,6151.0
2024-08-15 11:50:00,137.57,137.72,137.57,137.72,2870.0,134.9196,135.0667,134.9196,135.0667,2870.0
2024-08-15 11:55:00,137.75,137.75,137.65,137.65,7514.0,135.0961,135.0961,134.9981,134.9981,7514.0
2024-08-15 12:00:00,137.69,137.78,137.69,137.78,1805.0,135.0373,135.1256,135.0373,135.1256,1805.0
2024-08-15 12:05:00,137.73,137.84,137.69,137.84,13510.0,135.0765,135.1844,135.0373,135.1844,13510.0
2024-08-15 12:10:00,137.84,137.93,137.82,137.86,4080.0,135.1844,135.2727,135.1648,135.204,4080.0
2024-08-15 12:15:00,137.87,137.96,137.86,137.96,3141.0,135.2138,135.3021,135.204,135.3021,3141.0
2024-08-15 12:20:00,137.97,138.0,137.83,137.9,4177.0,135.3119,135.3413,135.1746,135.2433,4177.0
2024-08-15 12:25:00,137.9,137.9,137.84,137.85,1355.0,135.2433,135.2433,135.1844,135.1942,1355.0
2024-08-15 12:30:00,137.85,137.95,137.84,137.91,3058.0,135.1942,135.2923,135.1844,135.2531,3058.0
2024-08-15 12:35:00,137.93,137.94,137.89,137.92,1869.0,135.2727,135.2825,135.2335,135.2629,1869.0
2024-08-15 12:40:00,137.96,137.96,137.84,137.84,3501.0,135.3021,135.3021,135.1844,135.1844,3501.0
2024-08-15 12:45:00,137.88,137.94,137.81,137.94,3652.0,135.2236,135.2825,135.155,135.2825,3652.0
2024-08-15 12:50:00,138.02,138.03,137.97,138.03,2806.0,135.3609,135.3708,135.3119,135.3708,2806.0
2024-08-15 12:55:00,138.03,138.03,137.96,137.96,3019.0,135.3708,135.3708,135.3021,135.3021,3019.0
2024-08-15 13:00:00,137.97,137.99,137.93,137.96,3397.0,135.3119,135.3315,135.2727,135.3021,3397.0
2024-08-15 13:05:00,137.94,137.94,137.77,137.82,2526.0,135.2825,135.2825,135.1158,135.1648,2526.0
2024-08-15 13:10:00,137.78,137.89,137.75,137.78,3316.0,135.1256,135.2335,135.0961,135.1256,3316.0
2024-08-15 13:15:00,137.8,137.9,137.8,137.88,3884.0,135.1452,135.2433,135.1452,135.2236,3884.0
2024-08-15 13:20:00,137.96,137.97,137.88,137.88,9446.0,135.3021,135.3119,135.2236,135.2236,9446.0
2024-08-15 13:25:00,137.94,138.03,137.93,138.03,3171.0,135.2825,135.3708,135.2727,135.3708,3171.0
2024-08-15 13:30:00,138.0,138.02,137.94,137.94,2212.0,135.3413,135.3609,135.2825,135.2825,2212.0
2024-08-15 13:35:00,137.93,137.97,137.93,137.97,2188.0,135.2727,135.3119,135.2727,135.3119,2188.0
2024-08-15 13:40:00,137.94,138.05,137.93,138.0,4507.0,135.2825,135.3904,135.2727,135.3413,4507.0
2024-08-15 13:45:00,138.03,138.03,137.89,137.89,2365.0,135.3708,135.3708,135.2335,135.2335,2365.0
2024-08-15 13:50:00,137.91,137.92,137.84,137.84,3160.0,135.2531,135.2629,135.1844,135.1844,3160.0
2024-08-15 13:55:00,137.76,137.76,137.67,137.73,2231.0,135.106,135.106,135.0177,135.0765,2231.0
2024-08-15 14:00:00,137.72,137.73,137.61,137.72,3930.0,135.0667,135.0765,134.9588,135.0667,3930.0
2024-08-15 14:05:00,137.72,137.75,137.6,137.67,3203.0,135.0667,135.0961,134.949,135.0177,3203.0
2024-08-15 14:10:00,137.65,137.7,137.65,137.65,2236.0,134.9981,135.0471,134.9981,134.9981,2236.0
2024-08-15 14:15:00,137.65,137.68,137.62,137.66,4149.0,134.9981,135.0275,134.9687,135.0079,4149.0
2024-08-15 14:20:00,137.66,137.69,137.55,137.69,3795.0,135.0079,135.0373,134.9,135.0373,3795.0
2024-08-15 14:25:00,137.75,137.77,137.7,137.75,2965.0,135.0961,135.1158,135.0471,135.0961,2965.0
2024-08-15 14:30:00,137.74,137.74,137.64,137.73,2711.0,135.0863,135.0863,134.9883,135.0765,2711.0
2024-08-15 14:35:00,137.76,137.76,137.65,137.66,3110.0,135.106,135.106,134.9981,135.0079,3110.0
2024-08-15 14:40:00,137.67,137.69,137.6,137.63,6898.0,135.0177,135.0373,134.949,134.9785,6898.0
2024-08-15 14:45:00,137.64,137.64,137.51,137.55,4342.0,134.9883,134.9883,134.8608,134.9,4342.0
2024-08-15 14:50:00,137.52,137.63,137.47,137.6,3183.0,134.8706,134.9785,134.8215,134.949,3183.0
2024-08-15 14:55:00,137.59,137.71,137.59,137.69,7477.0,134.9392,135.0569,134.9392,135.0373,7477.0
2024-08-15 15:00:00,137.65,137.66,137.6,137.65,4449.0,134.9981,135.0079,134.949,134.9981,4449.0
2024-08-15 15:05:00,137.63,137.65,137.57,137.58,4121.0,134.9785,134.9981,134.9196,134.9294,4121.0
2024-08-15 15:10:00,137.59,137.7,137.59,137.69,4950.0,134.9392,135.0471,134.9392,135.0373,4950.0
2024-08-15 15:15:00,137.7,137.88,137.7,137.84,5165.0,135.0471,135.2236,135.0471,135.1844,5165.0
2024-08-15 15:20:00,137.85,137.88,137.8,137.83,4980.0,135.1942,135.2236,135.1452,135.1746,4980.0
2024-08-15 15:25:00,137.84,137.91,137.83,137.9,7775.0,135.1844,135.2531,135.1746,135.2433,7775.0
2024-08-15 15:30:00,137.88,137.9,137.81,137.9,7562.0,135.2236,135.2433,135.155,135.2433,7562.0
2024-08-15 15:35:00,137.93,137.93,137.74,137.76,7196.0,135.2727,135.2727,135.0863,135.106,7196.0
2024-08-15 15:40:00,137.74,137.92,137.72,137.87,8935.0,135.0863,135.2629,135.0667,135.2138,8935.0
2024-08-15 15:45:00,137.86,137.99,137.84,137.9,11432.0,135.204,135.3315,135.1844,135.2433,11432.0
2024-08-15 15:50:00,137.88,137.89,137.62,137.74,16102.0,135.2236,135.2335,134.9687,135.0863,16102.0
2024-08-15 15:55:00,137.73,137.87,137.61,137.86,69085.0,135.0765,135.2138,134.9588,135.204,69085.0
2024-08-16 09:30:00,137.96,138.04,137.52,137.52,56909.0,135.3021,135.3806,134.8706,134.8706,56909.0
2024-08-16 09:35:00,137.33,137.9,137.32,137.67,8955.0,134.6842,135.2433,134.6744,135.0177,8955.0
2024-08-16 09:40:00,137.67,137.67,137.28,137.45,4291.0,135.0177,135.0177,134.6352,134.8019,4291.0
2024-08-16 09:45:00,137.57,137.57,137.33,137.49,8697.0,134.9196,134.9196,134.6842,134.8412,8697.0
2024-08-16 09:50:00,137.56,137.57,137.38,137.38,3220.0,134.9098,134.9196,134.7333,134.7333,3220.0
2024-08-16 09:55:00,137.42,137.71,137.42,137.7,1590.0,134.7725,135.0569,134.7725,135.0471,1590.0
2024-08-16 10:00:00,137.69,137.73,137.45,137.45,15731.0,135.0373,135.0765,134.8019,134.8019,15731.0
2024-08-16 10:05:00,137.36,137.36,136.95,136.97,7230.0,134.7137,134.7137,134.3116,134.3312,7230.0
2024-08-16 10:10:00,136.96,137.19,136.95,137.19,4745.0,134.3214,134.5469,134.3116,134.5469,4745.0
2024-08-16 10:15:00,137.15,137.26,137.08,137.13,5041.0,134.5077,134.6156,134.4391,134.4881,5041.0
2024-08-16 10:20:00,137.06,137.06,136.91,136.94,2547.0,134.4194,134.4194,134.2723,134.3018,2547.0
2024-08-16 10:25:00,136.97,137.05,136.85,136.86,12289.0,134.3312,134.4096,134.2135,134.2233,12289.0
2024-08-16 10:30:00,136.88,137.04,136.88,137.03,9856.0,134.2429,134.3998,134.2429,134.39,9856.0
2024-08-16 10:35:00,137.0,137.2,136.92,137.01,10161.0,134.3606,134.5567,134.2821,134.3704,10161.0
2024-08-16 10:40:00,136.93,137.0,136.72,136.72,9571.0,134.2919,134.3606,134.086,134.086,9571.0
2024-08-16 10:45:00,136.82,136.89,136.79,136.89,8393.0,134.1841,134.2527,134.1546,134.2527,8393.0
2024-08-16 10:50:00,136.85,136.97,136.8,136.97,10187.0,134.2135,134.3312,134.1645,134.3312,10187.0
2024-08-16 10:55:00,136.97,137.1,136.95,137.1,8573.0,134.3312,134.4587,134.3116,134.4587,8573.0
2024-08-16 11:00:00,137.09,137.33,137.08,137.13,12548.0,134.4489,134.6842,134.4391,134.4881,12548.0
2024-08-16 11:05:00,137.15,137.23,137.1,137.12,6084.0,134.5077,134.5862,134.4587,134.4783,6084.0
2024-08-16 11:10:00,137.12,137.24,137.06,137.14,9537.0,134.4783,134.596,134.4194,134.4979,9537.0
2024-08-16 11:15:00,137.11,137.17,137.05,137.14,5751.0,134.4685,134.5273,134.4096,134.4979,5751.0
2024-08-16 11:20:00,137.09,137.17,137.03,137.15,5978.0,134.4489,134.5273,134.39,134.5077,5978.0
2024-08-16 11:25:00,137.15,137.29,137.15,137.27,7056.0,134.5077,134.645,134.5077,134.6254,7056.0
2024-08-16 11:30:00,137.25,137.28,137.19,137.23,5065.0,134.6058,134.6352,134.5469,134.5862,5065.0
2024-08-16 11:35:00,137.19,137.23,136.97,137.0,6084.0,134.5469,134.5862,134.3312,134.3606,6084.0
2024-08-16 11:40:00,137.07,137.11,137.02,137.06,5410.0,134.4293,134.4685,134.3802,134.4194,5410.0
2024-08-16 11:45:00,137.02,137.14,137.01,137.06,7906.0,134.3802,134.4979,134.3704,134.4194,7906.0
2024-08-16 11:50:00,137.04,137.18,137.04,137.17,6119.0,134.3998,134.5371,134.3998,134.5273,6119.0
2024-08-16 11:55:00,137.16,137.25,137.16,137.24,4835.0,134.5175,134.6058,134.5175,134.596,4835.0
2024-08-16 12:00:00,137.25,137.35,137.2,137.34,5133.0,134.6058,134.7039,134.5567,134.694,5133.0
2024-08-16 12:05:00,137.34,137.35,137.15,137.17,5235.0,134.694,134.7039,134.5077,134.5273,5235.0
2024-08-16 12:10:00,137.21,137.28,137.21,137.27,3267.0,134.5666,134.6352,134.5666,134.6254,3267.0
2024-08-16 12:15:00,137.31,137.33,137.18,137.26,6223.0,134.6646,134.6842,134.5371,134.6156,6223.0
2024-08-16 12:20:00,137.24,137.34,137.21,137.31,10746.0,134.596,134.694,134.5666,134.6646,10746.0
2024-08-16 12:25:00,137.3,137.35,137.28,137.35,3520.0,134.6548,134.7039,134.6352,134.7039,3520.0
2024-08-16 12:30:00,137.33,137.44,137.32,137.4,4261.0,134.6842,134.7921,134.6744,134.7529,4261.0
2024-08-16 12:35:00,137.39,137.39,137.3,137.34,3625.0,134.7431,134.7431,134.6548,134.694,3625.0
2024-08-16 12:40:00,137.31,137.33,137.2,137.22,3267.0,134.6646,134.6842,134.5567,134.5764,3267.0
2024-08-16 12:45:00,137.24,137.27,137.17,137.25,5597.0,134.596,134.6254,134.5273,134.6058,5597.0
2024-08-16 12:50:00,137.26,137.34,137.25,137.3,3772.0,134.6156,134.694,134.6058,134.6548,3772.0
2024-08-16 12:55:00,137.3,137.39,137.2,137.38,4238.0,134.6548,134.7431,134.5567,134.7333,4238.0
2024-08-16 13:00:00,137.41,137.41,137.33,137.39,3124.0,134.7627,134.7627,134.6842,134.7431,3124.0
2024-08-16 13:05:00,137.39,137.39,137.23,137.26,4324.0,134.7431,134.7431,134.5862,134.6156,4324.0
2024-08-16 13:10:00,137.24,137.33,137.24,137.31,1700.0,134.596,134.6842,134.596,134.6646,1700.0
2024-08-16 13:15:00,137.31,137.37,137.26,137.37,4025.0,134.6646,134.7235,134.6156,134.7235,4025.0
2024-08-16 13:20:00,137.38,137.38,137.27,137.29,2880.0,134.7333,134.7333,134.6254,134.645,2880.0
2024-08-16 13:25:00,137.27,137.36,137.27,137.35,8449.0,134.6254,134.7137,134.6254,134.7039,8449.0
2024-08-16 13:30:00,137.36,137.36,137.33,137.36,3283.0,134.7137,134.7137,134.6842,134.7137,3283.0
2024-08-16 13:35:00,137.35,137.42,137.33,137.39,7787.0,134.7039,134.7725,134.6842,134.7431,7787.0
2024-08-16 13:40:00,137.38,137.46,137.31,137.46,6012.0,134.7333,134.8117,134.6646,134.8117,6012.0
2024-08-16 13:45:00,137.44,137.46,137.31,137.37,19945.0,134.7921,134.8117,134.6646,134.7235,19945.0
2024-08-16 13:50:00,137.37,137.43,137.33,137.37,3227.0,134.7235,134.7823,134.6842,134.7235,3227.0
2024-08-16 13:55:00,137.37,137.62,137.34,137.6,38978.0,134.7235,134.9687,134.694,134.949,38978.0
2024-08-16 14:00:00,137.6,137.65,137.55,137.57,4425.0,134.949,134.9981,134.9,134.9196,4425.0
2024-08-16 14:05:00,137.59,137.75,137.53,137.7,2957.0,134.9392,135.0961,134.8804,135.0471,2957.0
2024-08-16 14:10:00,137.66,137.69,137.53,137.6,2878.0,135.0079,135.0373,134.8804,134.949,2878.0
2024-08-16 14:15:00,137.61,137.71,137.6,137.71,5476.0,134.9588,135.0569,134.949,135.0569,5476.0
2024-08-16 14:20:00,137.72,137.72,137.5,137.53,3372.0,135.0667,135.0667,134.851,134.8804,3372.0
2024-08-16 14:25:00,137.55,137.62,137.52,137.6,2814.0,134.9,134.9687,134.8706,134.949,2814.0
2024-08-16 14:30:00,137.6,137.62,137.55,137.6,3337.0,134.949,134.9687,134.9,134.949,3337.0
2024-08-16 14:35:00,137.6,137.62,137.55,137.62,6160.0,134.949,134.9687,134.9,134.9687,6160.0
2024-08-16 14:40:00,137.59,137.61,137.47,137.5,4819.0,134.9392,134.9588,134.8215,134.851,4819.0
2024-08-16 14:45:00,137.5,137.55,137.45,137.55,2793.0,134.851,134.9,134.8019,134.9,2793.0
2024-08-16 14:50:00,137.53,137.61,137.52,137.59,4703.0,134.8804,134.9588,134.8706,134.9392,4703.0
2024-08-16 14:55:00,137.6,137.64,137.56,137.63,4114.0,134.949,134.9883,134.9098,134.9785,4114.0
2024-08-16 15:00:00,137.63,137.63,137.56,137.61,5747.0,134.9785,134.9785,134.9098,134.9588,5747.0
2024-08-16 15:05:00,137.61,137.62,137.43,137.46,9695.0,134.9588,134.9687,134.7823,134.8117,9695.0
2024-08-16 15:10:00,137.44,137.45,137.39,137.42,4469.0,134.7921,134.8019,134.7431,134.7725,4469.0
2024-08-16 15:15:00,137.41,137.44,137.38,137.44,4638.0,134.7627,134.7921,134.7333,134.7921,4638.0
2024-08-16 15:20:00,137.44,137.54,137.41,137.53,9074.0,134.7921,134.8902,134.7627,134.8804,9074.0
2024-08-16 15:25:00,137.52,137.53,137.47,137.49,8636.0,134.8706,134.8804,134.8215,134.8412,8636.0
2024-08-16 15:30:00,137.49,137.59,137.43,137.59,9945.0,134.8412,134.9392,134.7823,134.9392,9945.0
2024-08-16 15:35:00,137.59,137.6,137.52,137.53,9133.0,134.9392,134.949,134.8706,134.8804,9133.0
2024-08-16 15:40:00,137.53,137.64,137.51,137.55,12550.0,134.8804,134.9883,134.8608,134.9,12550.0
2024-08-16 15:45:00,137.53,137.53,137.37,137.43,16171.0,134.8804,134.8804,134.7235,134.7823,16171.0
2024-08-16 15:50:00,137.4,137.59,137.4,137.53,33143.0,134.7529,134.9392,134.7529,134.8804,33143.0
2024-08-16 15:55:00,137.53,137.56,137.17,137.4,125637.0,134.8804,134.9098,134.5273,134.7529,125637.0
2024-08-19 09:30:00,137.72,138.16,137.72,138.06,12189.0,135.0667,135.4983,135.0667,135.4002,12189.0
2024-08-19 09:35:00,138.06,138.43,137.81,137.84,11892.0,135.4002,135.763,135.155,135.1844,11892.0
2024-08-19 09:40:00,137.81,137.91,137.56,137.6,6348.0,135.155,135.2531,134.9098,134.949,6348.0
2024-08-19 09:45:00,137.71,137.79,137.4,137.42,4144.0,135.0569,135.1354,134.7529,134.7725,4144.0
2024-08-19 09:50:00,137.43,137.67,137.31,137.63,5761.0,134.7823,135.0177,134.6646,134.9785,5761.0
2024-08-19 09:55:00,137.64,137.72,137.31,137.61,22343.0,134.9883,135.0667,134.6646,134.9588,22343.0
2024-08-19 10:00:00,137.61,137.61,137.31,137.32,20747.0,134.9588,134.9588,134.6646,134.6744,20747.0
2024-08-19 10:05:00,137.37,137.46,137.23,137.31,13919.0,134.7235,134.8117,134.5862,134.6646,13919.0
2024-08-19 10:10:00,137.31,137.5,137.3,137.46,14316.0,134.6646,134.851,134.6548,134.8117,14316.0
2024-08-19 10:15:00,137.46,137.5,137.26,137.27,14381.0,134.8117,134.851,134.6156,134.6254,14381.0
2024-08-19 10:20:00,137.28,137.28,137.13,137.21,5685.0,134.6352,134.6352,134.4881,134.5666,5685.0
2024-08-19 10:25:00,137.2,137.31,137.18,137.19,6419.0,134.5567,134.6646,134.5371,134.5469,6419.0
2024-08-19 10:30:00,137.19,137.28,137.15,137.18,3819.0,134.5469,134.6352,134.5077,134.5371,3819.0
2024-08-19 10:35:00,137.24,137.28,137.17,137.2,3616.0,134.596,134.6352,134.5273,134.5567,3616.0
2024-08-19 10:40:00,137.24,137.39,137.12,137.21,12854.0,134.596,134.7431,134.4783,134.5666,12854.0
2024-08-19 10:45:00,137.19,137.24,137.17,137.17,2109.0,134.5469,134.596,134.5273,134.5273,2109.0
2024-08-19 10:50:00,137.22,137.31,137.16,137.28,9343.0,134.5764,134.6646,134.5175,134.6352,9343.0
2024-08-19 10:55:00,137.28,137.36,137.27,137.32,4947.0,134.6352,134.7137,134.6254,134.6744,4947.0
2024-08-19 11:00:00,137.3,137.3,137.24,137.24,7834.0,134.6548,134.6548,134.596,134.596,7834.0
2024-08-19 11:05:00,137.24,137.29,137.19,137.19,7069.0,134.596,134.645,134.5469,134.5469,7069.0
2024-08-19 11:10:00,137.19,137.43,137.14,137.43,11765.0,134.5469,134.7823,134.4979,134.7823,11765.0
2024-08-19 11:15:00,137.41,137.56,137.38,137.53,5863.0,134.7627,134.9098,134.7333,134.8804,5863.0
2024-08-19 11:20:00,137.5,137.53,137.39,137.46,10843.0,134.851,134.8804,134.7431,134.8117,10843.0
2024-08-19 11:25:00,137.46,137.46,137.23,137.28,9485.0,134.8117,134.8117,134.5862,134.6352,9485.0
2024-08-19 11:30:00,137.23,137.26,137.03,137.03,5702.0,134.5862,134.6156,134.39,134.39,5702.0
2024-08-19 11:35:00,137.01,137.23,137.01,137.17,5218.0,134.3704,134.5862,134.3704,134.5273,5218.0
2024-08-19 11:40:00,137.16,137.41,137.16,137.29,11865.0,134.5175,134.7627,134.5175,134.645,11865.0
2024-08-19 11:45:00,137.3,137.37,137.24,137.35,5203.0,134.6548,134.7235,134.596,134.7039,5203.0
2024-08-19 11:50:00,137.37,137.38,137.27,137.27,4832.0,134.7235,134.7333,134.6254,134.6254,4832.0
2024-08-19 11:55:00,137.25,137.25,137.14,137.22,9858.0,134.6058,134.6058,134.4979,134.5764,9858.0
2024-08-19 12:00:00,137.21,137.27,137.18,137.25,5771.0,134.5666,134.6254,134.5371,134.6058,5771.0
2024-08-19 12:05:00,137.22,137.27,137.15,137.25,5407.0,134.5764,134.6254,134.5077,134.6058,5407.0
2024-08-19 12:10:00,137.28,137.35,137.27,137.34,7073.0,134.6352,134.7039,134.6254,134.694,7073.0
2024-08-19 12:15:00,137.3,137.3,137.19,137.2,5237.0,134.6548,134.6548,134.5469,134.5567,5237.0
2024-08-19 12:20:00,137.19,137.25,137.17,137.17,3327.0,134.5469,134.6058,134.5273,134.5273,3327.0
2024-08-19 12:25:00,137.18,137.34,137.17,137.28,26558.0,134.5371,134.694,134.5273,134.6352,26558.0
2024-08-19 12:30:00,137.27,137.27,137.01,137.01,3686.0,134.6254,134.6254,134.3704,134.3704,3686.0
2024-08-19 12:35:00,136.97,137.02,136.85,136.85,1805.0,134.3312,134.3802,134.2135,134.2135,1805.0
2024-08-19 12:40:00,136.89,136.94,136.88,136.91,3431.0,134.2527,134.3018,134.2429,134.2723,3431.0
2024-08-19 12:45:00,136.9,137.07,136.89,137.07,5289.0,134.2625,134.4293,134.2527,134.4293,5289.0
2024-08-19 12:50:00,137.07,137.11,137.05,137.11,1564.0,134.4293,134.4685,134.4096,134.4685,1564.0
2024-08-19 12:55:00,137.07,137.16,137.04,137.09,6087.0,134.4293,134.5175,134.3998,134.4489,6087.0
2024-08-19 13:00:00,137.05,137.07,137.01,137.02,1682.0,134.4096,134.4293,134.3704,134.3802,1682.0
2024-08-19 13:05:00,137.0,137.18,137.0,137.15,3796.0,134.3606,134.5371,134.3606,134.5077,3796.0
2024-08-19 13:10:00,137.2,137.27,137.2,137.23,3900.0,134.5567,134.6254,134.5567,134.5862,3900.0
2024-08-19 13:15:00,137.24,137.24,137.13,137.13,1860.0,134.596,134.596,134.4881,134.4881,1860.0
2024-08-19 13:20:00,137.11,137.16,137.1,137.13,7545.0,134.4685,134.5175,134.4587,134.4881,7545.0
2024-08-19 13:25:00,137.14,137.15,136.94,136.94,6717.0,134.4979,134.5077,134.3018,134.3018,6717.0
2024-08-19 13:30:00,136.91,136.91,136.84,136.84,2492.0,134.2723,134.2723,134.2037,134.2037,2492.0
2024-08-19 13:35:00,136.84,136.88,136.8,136.85,3780.0,134.2037,134.2429,134.1645,134.2135,3780.0
2024-08-19 13:40:00,136.86,136.92,136.74,136.77,9391.0,134.2233,134.2821,134.1056,134.135,9391.0
2024-08-19 13:45:00,136.81,136.81,136.72,136.77,1654.0,134.1743,134.1743,134.086,134.135,1654.0
2024-08-19 13:50:00,136.75,136.92,136.74,136.92,5513.0,134.1154,134.2821,134.1056,134.2821,5513.0
2024-08-19 13:55:00,136.94,137.11,136.86,137.11,6183.0,134.3018,134.4685,134.2233,134.4685,6183.0
2024-08-19 14:00:00,137.17,137.19,137.06,137.09,5994.0,134.5273,134.5469,134.4194,134.4489,5994.0
2024-08-19 14:05:00,137.06,137.16,137.05,137.1,5445.0,134.4194,134.5175,134.4096,134.4587,5445.0
2024-08-19 14:10:00,137.07,137.11,137.0,137.11,5817.0,134.4293,134.4685,134.3606,134.4685,5817.0
2024-08-19 14:15:00,137.1,137.14,136.99,137.01,6699.0,134.4587,134.4979,134.3508,134.3704,6699.0
2024-08-19 14:20:00,137.03,137.11,137.03,137.07,7519.0,134.39,134.4685,134.39,134.4293,7519.0
2024-08-19 14:25:00,137.09,137.1,136.99,137.04,7841.0,134.4489,134.4587,134.3508,134.3998,7841.0
2024-08-19 14:30:00,137.03,137.1,137.02,137.06,4527.0,134.39,134.4587,134.3802,134.4194,4527.0
2024-08-19 14:35:00,137.04,137.06,136.96,137.02,2961.0,134.3998,134.4194,134.3214,134.3802,2961.0
2024-08-19 14:40:00,137.04,137.13,137.03,137.07,7018.0,134.3998,134.4881,134.39,134.4293,7018.0
2024-08-19 14:45:00,137.07,137.13,137.03,137.04,10197.0,134.4293,134.4881,134.39,134.3998,10197.0
2024-08-19 14:50:00,137.04,137.06,136.94,136.94,4931.0,134.3998,134.4194,134.3018,134.3018,4931.0
2024-08-19 14:55:00,136.93,137.0,136.88,136.94,11301.0,134.2919,134.3606,134.2429,134.3018,11301.0
2024-08-19 15:00:00,136.95,136.95,136.8,136.81,4414.0,134.3116,134.3116,134.1645,134.1743,4414.0
2024-08-19 15:05:00,136.79,136.89,136.79,136.8,8280.0,134.1546,134.2527,134.1546,134.1645,8280.0
2024-08-19 15:10:00,136.81,136.85,136.78,136.83,5880.0,134.1743,134.2135,134.1448,134.1939,5880.0
2024-08-19 15:15:00,136.83,136.88,136.78,136.86,7914.0,134.1939,134.2429,134.1448,134.2233,7914.0
2024-08-19 15:20:00,136.88,136.92,136.85,136.9,6702.0,134.2429,134.2821,134.2135,134.2625,6702.0
2024-08-19 15:25:00,136.9,136.96,136.83,136.9,8616.0,134.2625,134.3214,134.1939,134.2625,8616.0
2024-08-19 15:30:00,136.93,136.98,136.73,136.77,6842.0,134.2919,134.341,134.0958,134.135,6842.0
2024-08-19 15:35:00,136.78,136.8,136.73,136.79,14120.0,134.1448,134.1645,134.0958,134.1546,14120.0
2024-08-19 15:40:00,136.8,136.8,136.71,136.75,16249.0,134.1645,134.1645,134.0762,134.1154,16249.0
2024-08-19 15:45:00,136.75,136.78,136.62,136.64,23696.0,134.1154,134.1448,133.9879,134.0075,23696.0
2024-08-19 15:50:00,136.62,136.69,136.45,136.47,43131.0,133.9879,134.0566,133.8212,133.8408,43131.0
2024-08-19 15:55:00,136.47,136.72,136.42,136.69,173865.0,133.8408,134.086,133.7918,134.0566,173865.0
2024-08-20 09:30:00,136.9,137.76,136.42,137.36,19732.0,134.2625,135.106,133.7918,134.7137,19732.0
2024-08-20 09:35:00,137.15,137.36,137.07,137.16,3697.0,134.5077,134.7137,134.4293,134.5175,3697.0
2024-08-20 09:40:00,137.21,137.42,137.13,137.27,4545.0,134.5666,134.7725,134.4881,134.6254,4545.0
2024-08-20 09:45:00,137.45,137.47,137.23,137.33,2100.0,134.8019,134.8215,134.5862,134.6842,2100.0
2024-08-20 09:50:00,137.37,137.37,137.19,137.21,3076.0,134.7235,134.7235,134.5469,134.5666,3076.0
2024-08-20 09:55:00,137.0,137.03,136.89,137.02,9048.0,134.3606,134.39,134.2527,134.3802,9048.0
2024-08-20 10:00:00,136.97,137.06,136.83,136.89,17707.0,134.3312,134.4194,134.1939,134.2527,17707.0
2024-08-20 10:05:00,136.89,137.13,136.84,137.1,27860.0,134.2527,134.4881,134.2037,134.4587,27860.0
2024-08-20 10:10:00,137.18,137.41,137.17,137.34,5269.0,134.5371,134.7627,134.5273,134.694,5269.0
2024-08-20 10:15:00,137.34,137.43,137.27,137.27,7033.0,134.694,134.7823,134.6254,134.6254,7033.0
2024-08-20 10:20:00,137.28,137.41,137.25,137.37,7406.0,134.6352,134.7627,134.6058,134.7235,7406.0
2024-08-20 10:25:00,137.32,137.55,137.31,137.55,3924.0,134.6744,134.9,134.6646,134.9,3924.0
2024-08-20 10:30:00,137.56,137.59,137.48,137.54,3470.0,134.9098,134.9392,134.8314,134.8902,3470.0
2024-08-20 10:35:00,137.53,137.89,137.53,137.88,2703.0,134.8804,135.2335,134.8804,135.2236,2703.0
2024-08-20 10:40:00,137.81,137.9,137.72,137.84,9776.0,135.155,135.2433,135.0667,135.1844,9776.0
2024-08-20 10:45:00,137.84,137.97,137.73,137.81,6236.0,135.1844,135.3119,135.0765,135.155,6236.0
2024-08-20 10:50:00,137.81,137.97,137.79,137.97,6158.0,135.155,135.3119,135.1354,135.3119,6158.0
2024-08-20 10:55:00,137.97,138.02,137.94,138.0,6572.0,135.3119,135.3609,135.2825,135.3413,6572.0
2024-08-20 11:00:00,137.98,138.04,137.96,137.98,13441.0,135.3217,135.3806,135.3021,135.3217,13441.0
2024-08-20 11:05:00,138.01,138.18,137.96,138.1,10733.0,135.3511,135.5179,135.3021,135.4394,10733.0
2024-08-20 11:10:00,138.1,138.11,137.9,137.94,4457.0,135.4394,135.4492,135.2433,135.2825,4457.0
2024-08-20 11:15:00,137.94,137.94,137.85,137.88,4517.0,135.2825,135.2825,135.1942,135.2236,4517.0
2024-08-20 11:20:00,137.88,137.92,137.81,137.86,4810.0,135.2236,135.2629,135.155,135.204,4810.0
2024-08-20 11:25:00,137.85,137.86,137.72,137.83,5822.0,135.1942,135.204,135.0667,135.1746,5822.0
2024-08-20 11:30:00,137.79,137.91,137.78,137.88,11226.0,135.1354,135.2531,135.1256,135.2236,11226.0
2024-08-20 11:35:00,137.88,138.0,137.81,137.94,16086.0,135.2236,135.3413,135.155,135.2825,16086.0
2024-08-20 11:40:00,137.89,138.0,137.87,138.0,5328.0,135.2335,135.3413,135.2138,135.3413,5328.0
2024-08-20 11:45:00,137.96,137.98,137.84,137.94,11140.0,135.3021,135.3217,135.1844,135.2825,11140.0
2024-08-20 11:50:00,137.94,137.95,137.85,137.95,3535.0,135.2825,135.2923,135.1942,135.2923,3535.0
2024-08-20 11:55:00,137.97,138.1,137.95,137.99,10801.0,135.3119,135.4394,135.2923,135.3315,10801.0
2024-08-20 12:00:00,137.92,138.04,137.91,137.96,2455.0,135.2629,135.3806,135.2531,135.3021,2455.0
2024-08-20 12:05:00,137.97,137.98,137.93,137.95,3713.0,135.3119,135.3217,135.2727,135.2923,3713.0
2024-08-20 12:10:00,137.97,138.01,137.88,137.89,8566.0,135.3119,135.3511,135.2236,135.2335,8566.0
2024-08-20 12:15:00,137.89,137.89,137.73,137.74,10329.0,135.2335,135.2335,135.0765,135.0863,10329.0
2024-08-20 12:20:00,137.69,137.81,137.69,137.76,4024.0,135.0373,135.155,135.0373,135.106,4024.0
2024-08-20 12:25:00,137.77,137.81,137.75,137.79,3075.0,135.1158,135.155,135.0961,135.1354,3075.0
2024-08-20 12:30:00,137.78,137.83,137.76,137.78,2829.0,135.1256,135.1746,135.106,135.1256,2829.0
2024-08-20 12:35:00,137.76,137.82,137.73,137.81,2866.0,135.106,135.1648,135.0765,135.155,2866.0
2024-08-20 12:40:00,137.82,137.82,137.78,137.79,5167.0,135.1648,135.1648,135.1256,135.1354,5167.0
2024-08-20 12:45:00,137.77,137.79,137.66,137.72,14521.0,135.1158,135.1354,135.0079,135.0667,14521.0
2024-08-20 12:50:00,137.72,137.74,137.67,137.68,6983.0,135.0667,135.0863,135.0177,135.0275,6983.0
2024-08-20 12:55:00,137.68,137.76,137.68,137.69,10978.0,135.0275,135.106,135.0275,135.0373,10978.0
2024-08-20 13:00:00,137.67,137.67,137.53,137.63,3252.0,135.0177,135.0177,134.8804,134.9785,3252.0
2024-08-20 13:05:00,137.63,137.63,137.52,137.53,5442.0,134.9785,134.9785,134.8706,134.8804,5442.0
2024-08-20 13:10:00,137.5,137.55,137.48,137.52,6148.0,134.851,134.9,134.8314,134.8706,6148.0
2024-08-20 13:15:00,137.52,137.55,137.5,137.53,3544.0,134.8706,134.9,134.851,134.8804,3544.0
2024-08-20 13:20:00,137.55,137.57,137.48,137.48,4289.0,134.9,134.9196,134.8314,134.8314,4289.0
2024-08-20 13:25:00,137.46,137.51,137.46,137.51,4472.0,134.8117,134.8608,134.8117,134.8608,4472.0
2024-08-20 13:30:00,137.51,137.53,137.42,137.48,6604.0,134.8608,134.8804,134.7725,134.8314,6604.0
2024-08-20 13:35:00,137.49,137.53,137.47,137.5,7915.0,134.8412,134.8804,134.8215,134.851,7915.0
2024-08-20 13:40:00,137.53,137.54,137.49,137.51,3107.0,134.8804,134.8902,134.8412,134.8608,3107.0
2024-08-20 13:45:00,137.51,137.59,137.46,137.53,5162.0,134.8608,134.9392,134.8117,134.8804,5162.0
2024-08-20 13:50:00,137.52,137.52,137.4,137.45,21801.0,134.8706,134.8706,134.7529,134.8019,21801.0
2024-08-20 13:55:00,137.49,137.49,137.39,137.43,2831.0,134.8412,134.8412,134.7431,134.7823,2831.0
2024-08-20 14:00:00,137.43,137.43,137.35,137.39,6195.0,134.7823,134.7823,134.7039,134.7431,6195.0
2024-08-20 14:05:00,137.38,137.42,137.37,137.38,6193.0,134.7333,134.7725,134.7235,134.7333,6193.0
2024-08-20 14:10:00,137.4,137.42,137.35,137.35,7430.0,134.7529,134.7725,134.7039,134.7039,7430.0
2024-08-20 14:15:00,137.33,137.42,137.32,137.42,7241.0,134.6842,134.7725,134.6744,134.7725,7241.0
2024-08-20 14:20:00,137.47,137.48,137.4,137.46,6614.0,134.8215,134.8314,134.7529,134.8117,6614.0
2024-08-20 14:25:00,137.45,137.5,137.42,137.43,5800.0,134.8019,134.851,134.7725,134.7823,5800.0
2024-08-20 14:30:00,137.46,137.46,137.33,137.33,8648.0,134.8117,134.8117,134.6842,134.6842,8648.0
2024-08-20 14:35:00,137.33,137.34,137.28,137.29,3348.0,134.6842,134.694,134.6352,134.645,3348.0
2024-08-20 14:40:00,137.3,137.38,137.29,137.29,4892.0,134.6548,134.7333,134.645,134.645,4892.0
2024-08-20 14:45:00,137.28,137.4,137.27,137.38,5085.0,134.6352,134.7529,134.6254,134.7333,5085.0
2024-08-20 14:50:00,137.39,137.4,137.35,137.36,26798.0,134.7431,134.7529,134.7039,134.7137,26798.0
2024-08-20 14:55:00,137.37,137.41,137.31,137.31,14031.0,134.7235,134.7627,134.6646,134.6646,14031.0
2024-08-20 15:00:00,137.32,137.34,137.29,137.34,7893.0,134.6744,134.694,134.645,134.694,7893.0
2024-08-20 15:05:00,137.34,137.38,137.33,137.37,5252.0,134.694,134.7333,134.6842,134.7235,5252.0
2024-08-20 15:10:00,137.37,137.38,137.28,137.28,10910.0,134.7235,134.7333,134.6352,134.6352,10910.0
2024-08-20 15:15:00,137.28,137.31,137.24,137.24,20983.0,134.6352,134.6646,134.596,134.596,20983.0
2024-08-20 15:20:00,137.24,137.25,137.15,137.16,39964.0,134.596,134.6058,134.5077,134.5175,39964.0
2024-08-20 15:25:00,137.16,137.29,137.15,137.29,32075.0,134.5175,134.645,134.5077,134.645,32075.0
2024-08-20 15:30:00,137.28,137.4,137.28,137.38,10615.0,134.6352,134.7529,134.6352,134.7333,10615.0
2024-08-20 15:35:00,137.4,137.41,137.3,137.31,17925.0,134.7529,134.7627,134.6548,134.6646,17925.0
2024-08-20 15:40:00,137.31,137.32,137.13,137.19,21640.0,134.6646,134.6744,134.4881,134.5469,21640.0
2024-08-20 15:45:00,137.19,137.31,137.16,137.17,29568.0,134.5469,134.6646,134.5175,134.5273,29568.0
2024-08-20 15:50:00,137.17,137.19,137.04,137.09,24261.0,134.5273,134.5469,134.3998,134.4489,24261.0
2024-08-20 15:55:00,137.08,137.22,136.9,136.94,104121.0,134.4391,134.5764,134.2625,134.3018,104121.0
2024-08-21 09:30:00,137.31,137.31,136.52,137.03,26326.0,134.6646,134.6646,133.8898,134.39,26326.0
2024-08-21 09:35:00,137.03,137.04,136.54,136.71,5919.0,134.39,134.3998,133.9095,134.0762,5919.0
2024-08-21 09:40:00,136.85,137.13,136.62,137.01,16555.0,134.2135,134.4881,133.9879,134.3704,16555.0
2024-08-21 09:45:00,137.03,137.11,136.98,137.09,26391.0,134.39,134.4685,134.341,134.4489,26391.0
2024-08-21 09:50:00,137.09,137.26,136.94,137.26,42209.0,134.4489,134.6156,134.3018,134.6156,42209.0
2024-08-21 09:55:00,137.24,137.3,137.06,137.22,11234.0,134.596,134.6548,134.4194,134.5764,11234.0
2024-08-21 10:00:00,137.17,137.17,136.98,137.02,6370.0,134.5273,134.5273,134.341,134.3802,6370.0
2024-08-21 10:05:00,137.02,137.11,136.99,137.0,8748.0,134.3802,134.4685,134.3508,134.3606,8748.0
2024-08-21 10:10:00,137.08,137.43,137.02,137.43,59536.0,134.4391,134.7823,134.3802,134.7823,59536.0
2024-08-21 10:15:00,137.43,137.83,137.21,137.65,60160.0,134.7823,135.1746,134.5666,134.9981,60160.0
2024-08-21 10:20:00,137.84,138.17,137.84,138.13,4312.0,135.1844,135.5081,135.1844,135.4688,4312.0
2024-08-21 10:25:00,138.12,138.17,137.96,137.98,4106.0,135.459,135.5081,135.3021,135.3217,4106.0
2024-08-21 10:30:00,137.97,138.07,137.88,137.95,2292.0,135.3119,135.41,135.2236,135.2923,2292.0
2024-08-21 10:35:00,137.89,138.02,137.89,137.96,6894.0,135.2335,135.3609,135.2335,135.3021,6894.0
2024-08-21 10:40:00,138.01,138.02,137.81,137.89,7983.0,135.3511,135.3609,135.155,135.2335,7983.0
2024-08-21 10:45:00,137.89,137.99,137.77,137.8,13542.0,135.2335,135.3315,135.1158,135.1452,13542.0
2024-08-21 10:50:00,137.8,137.8,137.63,137.71,2902.0,135.1452,135.1452,134.9785,135.0569,2902.0
2024-08-21 10:55:00,137.72,137.81,137.71,137.73,8945.0,135.0667,135.155,135.0569,135.0765,8945.0
2024-08-21 11:00:00,137.68,137.77,137.57,137.71,6754.0,135.0275,135.1158,134.9196,135.0569,6754.0
2024-08-21 11:05:00,137.73,137.83,137.7,137.77,6715.0,135.0765,135.1746,135.0471,135.1158,6715.0
2024-08-21 11:10:00,137.86,137.87,137.83,137.86,2349.0,135.204,135.2138,135.1746,135.204,2349.0
2024-08-21 11:15:00,137.85,137.89,137.82,137.84,12495.0,135.1942,135.2335,135.1648,135.1844,12495.0
2024-08-21 11:20:00,137.84,137.93,137.84,137.9,3930.0,135.1844,135.2727,135.1844,135.2433,3930.0
2024-08-21 11:25:00,137.89,137.93,137.89,137.93,8564.0,135.2335,135.2727,135.2335,135.2727,8564.0
2024-08-21 11:30:00,137.96,138.04,137.96,138.0,6232.0,135.3021,135.3806,135.3021,135.3413,6232.0
2024-08-21 11:35:00,138.0,138.01,137.93,137.93,7698.0,135.3413,135.3511,135.2727,135.2727,7698.0
2024-08-21 11:40:00,137.96,138.14,137.96,138.14,6369.0,135.3021,135.4786,135.3021,135.4786,6369.0
2024-08-21 11:45:00,138.09,138.11,138.04,138.04,5178.0,135.4296,135.4492,135.3806,135.3806,5178.0
2024-08-21 11:50:00,138.05,138.07,137.98,138.04,5397.0,135.3904,135.41,135.3217,135.3806,5397.0
2024-08-21 11:55:00,138.04,138.06,137.98,138.06,4764.0,135.3806,135.4002,135.3217,135.4002,4764.0
2024-08-21 12:00:00,138.04,138.09,137.99,138.09,11394.0,135.3806,135.4296,135.3315,135.4296,11394.0
2024-08-21 12:05:00,138.1,138.25,138.07,138.18,12706.0,135.4394,135.5865,135.41,135.5179,12706.0
2024-08-21 12:10:00,138.18,138.2,138.17,138.19,5997.0,135.5179,135.5375,135.5081,135.5277,5997.0
2024-08-21 12:15:00,138.18,138.18,138.06,138.06,8396.0,135.5179,135.5179,135.4002,135.4002,8396.0
2024-08-21 12:20:00,138.06,138.16,138.04,138.14,8375.0,135.4002,135.4983,135.3806,135.4786,8375.0
2024-08-21 12:25:00,138.15,138.16,138.08,138.13,4541.0,135.4884,135.4983,135.4198,135.4688,4541.0
2024-08-21 12:30:00,138.1,138.12,138.01,138.05,3440.0,135.4394,135.459,135.3511,135.3904,3440.0
2024-08-21 12:35:00,138.03,138.15,138.03,138.13,2867.0,135.3708,135.4884,135.3708,135.4688,2867.0
2024-08-21 12:40:00,138.1,138.18,138.1,138.17,886.0,135.4394,135.5179,135.4394,135.5081,886.0
2024-08-21 12:45:00,138.14,138.17,138.11,138.17,9596.0,135.4786,135.5081,135.4492,135.5081,9596.0
2024-08-21 12:50:00,138.17,138.23,138.15,138.19,5213.0,135.5081,135.5669,135.4884,135.5277,5213.0
2024-08-21 12:55:00,138.23,138.25,138.2,138.21,2642.0,135.5669,135.5865,135.5375,135.5473,2642.0
2024-08-21 13:00:00,138.21,138.21,138.15,138.15,4347.0,135.5473,135.5473,135.4884,135.4884,4347.0
2024-08-21 13:05:00,138.17,138.19,138.15,138.17,3756.0,135.5081,135.5277,135.4884,135.5081,3756.0
2024-08-21 13:10:00,138.15,138.21,138.13,138.19,1655.0,135.4884,135.5473,135.4688,135.5277,1655.0
2024-08-21 13:15:00,138.2,138.35,138.2,138.33,3160.0,135.5375,135.6846,135.5375,135.665,3160.0
2024-08-21 13:20:00,138.35,138.35,138.3,138.34,3239.0,135.6846,135.6846,135.6356,135.6748,3239.0
2024-08-21 13:25:00,138.34,138.43,138.28,138.32,7002.0,135.6748,135.763,135.6159,135.6552,7002.0
2024-08-21 13:30:00,138.37,138.37,138.31,138.34,3201.0,135.7042,135.7042,135.6454,135.6748,3201.0
2024-08-21 13:35:00,138.31,138.33,138.28,138.28,2589.0,135.6454,135.665,135.6159,135.6159,2589.0
2024-08-21 13:40:00,138.25,138.25,138.13,138.17,2661.0,135.5865,135.5865,135.4688,135.5081,2661.0
2024-08-21 13:45:00,138.18,138.2,138.13,138.16,3925.0,135.5179,135.5375,135.4688,135.4983,3925.0
2024-08-21 13:50:00,138.15,138.16,138.07,138.07,4815.0,135.4884,135.4983,135.41,135.41,4815.0
2024-08-21 13:55:00,138.06,138.07,137.94,137.97,3609.0,135.4002,135.41,135.2825,135.3119,3609.0
2024-08-21 14:00:00,137.98,138.01,137.9,137.97,4002.0,135.3217,135.3511,135.2433,135.3119,4002.0
2024-08-21 14:05:00,137.95,137.96,137.93,137.94,4445.0,135.2923,135.3021,135.2727,135.2825,4445.0
2024-08-21 14:10:00,137.94,137.96,137.91,137.94,2965.0,135.2825,135.3021,135.2531,135.2825,2965.0
2024-08-21 14:15:00,137.94,137.97,137.88,137.89,4494.0,135.2825,135.3119,135.2236,135.2335,4494.0
2024-08-21 14:20:00,137.91,137.91,137.85,137.88,9529.0,135.2531,135.2531,135.1942,135.2236,9529.0
2024-08-21 14:25:00,137.9,137.91,137.88,137.91,7168.0,135.2433,135.2531,135.2236,135.2531,7168.0
2024-08-21 14:30:00,137.91,138.02,137.91,137.98,9698.0,135.2531,135.3609,135.2531,135.3217,9698.0
2024-08-21 14:35:00,137.99,137.99,137.91,137.95,6980.0,135.3315,135.3315,135.2531,135.2923,6980.0
2024-08-21 14:40:00,137.94,138.02,137.94,138.0,6066.0,135.2825,135.3609,135.2825,135.3413,6066.0
2024-08-21 14:45:00,138.0,138.01,137.95,138.0,6860.0,135.3413,135.3511,135.2923,135.3413,6860.0
2024-08-21 14:50:00,137.99,138.05,137.98,138.02,11258.0,135.3315,135.3904,135.3217,135.3609,11258.0
2024-08-21 14:55:00,138.04,138.04,137.97,137.97,10418.0,135.3806,135.3806,135.3119,135.3119,10418.0
2024-08-21 15:00:00,137.97,137.98,137.91,137.94,5915.0,135.3119,135.3217,135.2531,135.2825,5915.0
2024-08-21 15:05:00,137.94,137.98,137.91,137.93,8895.0,135.2825,135.3217,135.2531,135.2727,8895.0
2024-08-21 15:10:00,137.92,137.96,137.91,137.96,7585.0,135.2629,135.3021,135.2531,135.3021,7585.0
2024-08-21 15:15:00,137.96,137.98,137.93,137.97,7661.0,135.3021,135.3217,135.2727,135.3119,7661.0
2024-08-21 15:20:00,137.94,137.95,137.81,137.84,9061.0,135.2825,135.2923,135.155,135.1844,9061.0
2024-08-21 15:25:00,137.84,137.87,137.82,137.85,16825.0,135.1844,135.2138,135.1648,135.1942,16825.0
2024-08-21 15:30:00,137.84,137.84,137.71,137.73,10674.0,135.1844,135.1844,135.0569,135.0765,10674.0
2024-08-21 15:35:00,137.74,137.81,137.72,137.8,6988.0,135.0863,135.155,135.0667,135.1452,6988.0
2024-08-21 15:40:00,137.8,137.84,137.76,137.79,11349.0,135.1452,135.1844,135.106,135.1354,11349.0
2024-08-21 15:45:00,137.78,137.79,137.63,137.71,18193.0,135.1256,135.1354,134.9785,135.0569,18193.0
2024-08-21 15:50:00,137.74,137.83,137.66,137.74,26695.0,135.0863,135.1746,135.0079,135.0863,26695.0
2024-08-21 15:55:00,137.75,137.85,137.71,137.75,177993.0,135.0961,135.1942,135.0569,135.0961,177993.0
2024-08-22 09:30:00,137.93,138.16,137.87,138.0,31898.0,135.2727,135.4983,135.2138,135.3413,31898.0
2024-08-22 09:35:00,138.11,138.11,137.84,137.84,8907.0,135.4492,135.4492,135.1844,135.1844,8907.0
2024-08-22 09:40:00,137.97,138.0,137.79,137.81,9561.0,135.3119,135.3413,135.1354,135.155,9561.0
2024-08-22 09:45:00,137.87,137.87,137.47,137.72,12268.0,135.2138,135.2138,134.8215,135.0667,12268.0
2024-08-22 09:50:00,137.72,137.79,137.29,137.48,10363.0,135.0667,135.1354,134.645,134.8314,10363.0
2024-08-22 09:55:00,137.5,137.56,137.41,137.56,5960.0,134.851,134.9098,134.7627,134.9098,5960.0
2024-08-22 10:00:00,137.56,137.7,137.54,137.69,4526.0,134.9098,135.0471,134.8902,135.0373,4526.0
2024-08-22 10:05:00,137.72,137.83,137.66,137.68,15917.0,135.0667,135.1746,135.0079,135.0275,15917.0
2024-08-22 10:10:00,137.66,137.81,137.65,137.8,8442.0,135.0079,135.155,134.9981,135.1452,8442.0
2024-08-22 10:15:00,137.8,137.88,137.66,137.88,8805.0,135.1452,135.2236,135.0079,135.2236,8805.0
2024-08-22 10:20:00,137.87,137.87,137.73,137.82,4735.0,135.2138,135.2138,135.0765,135.1648,4735.0
2024-08-22 10:25:00,137.8,137.97,137.8,137.9,12459.0,135.1452,135.3119,135.1452,135.2433,12459.0
2024-08-22 10:30:00,137.9,138.04,137.85,137.87,27957.0,135.2433,135.3806,135.1942,135.2138,27957.0
2024-08-22 10:35:00,137.93,137.97,137.82,137.84,4253.0,135.2727,135.3119,135.1648,135.1844,4253.0
2024-08-22 10:40:00,137.84,137.92,137.79,137.84,7242.0,135.1844,135.2629,135.1354,135.1844,7242.0
2024-08-22 10:45:00,137.84,137.9,137.61,137.62,8705.0,135.1844,135.2433,134.9588,134.9687,8705.0
2024-08-22 10:50:00,137.65,137.65,137.47,137.53,2160.0,134.9981,134.9981,134.8215,134.8804,2160.0
2024-08-22 10:55:00,137.53,137.63,137.53,137.53,3404.0,134.8804,134.9785,134.8804,134.8804,3404.0
2024-08-22 11:00:00,137.56,137.65,137.49,137.51,2227.0,134.9098,134.9981,134.8412,134.8608,2227.0
2024-08-22 11:05:00,137.49,137.59,137.47,137.51,4945.0,134.8412,134.9392,134.8215,134.8608,4945.0
2024-08-22 11:10:00,137.53,137.68,137.52,137.56,7170.0,134.8804,135.0275,134.8706,134.9098,7170.0
2024-08-22 11:15:00,137.63,137.63,137.51,137.51,4311.0,134.9785,134.9785,134.8608,134.8608,4311.0
2024-08-22 11:20:00,137.47,137.52,137.36,137.47,6796.0,134.8215,134.8706,134.7137,134.8215,6796.0
2024-08-22 11:25:00,137.55,137.63,137.51,137.63,4364.0,134.9,134.9785,134.8608,134.9785,4364.0
2024-08-22 11:30:00,137.67,137.79,137.64,137.78,4179.0,135.0177,135.1354,134.9883,135.1256,4179.0
2024-08-22 11:35:00,137.8,137.86,137.74,137.86,1712.0,135.1452,135.204,135.0863,135.204,1712.0
2024-08-22 11:40:00,137.79,137.87,137.74,137.77,3794.0,135.1354,135.2138,135.0863,135.1158,3794.0
2024-08-22 11:45:00,137.8,137.86,137.74,137.78,8588.0,135.1452,135.204,135.0863,135.1256,8588.0
2024-08-22 11:50:00,137.8,137.85,137.73,137.74,3320.0,135.1452,135.1942,135.0765,135.0863,3320.0
2024-08-22 11:55:00,137.73,137.75,137.65,137.66,4681.0,135.0765,135.0961,134.9981,135.0079,4681.0
2024-08-22 12:00:00,137.63,137.64,137.5,137.5,6085.0,134.9785,134.9883,134.851,134.851,6085.0
2024-08-22 12:05:00,137.53,137.58,137.48,137.5,3521.0,134.8804,134.9294,134.8314,134.851,3521.0
2024-08-22 12:10:00,137.51,137.53,137.42,137.46,10874.0,134.8608,134.8804,134.7725,134.8117,10874.0
2024-08-22 12:15:00,137.46,137.52,137.41,137.51,11074.0,134.8117,134.8706,134.7627,134.8608,11074.0
2024-08-22 12:20:00,137.53,137.56,137.5,137.53,5200.0,134.8804,134.9098,134.851,134.8804,5200.0
2024-08-22 12:25:00,137.52,137.56,137.44,137.44,2954.0,134.8706,134.9098,134.7921,134.7921,2954.0
2024-08-22 12:30:00,137.45,137.45,137.38,137.41,5175.0,134.8019,134.8019,134.7333,134.7627,5175.0
2024-08-22 12:35:00,137.41,137.41,137.27,137.3,2927.0,134.7627,134.7627,134.6254,134.6548,2927.0
2024-08-22 12:40:00,137.3,137.31,137.22,137.25,4483.0,134.6548,134.6646,134.5764,134.6058,4483.0
2024-08-22 12:45:00,137.24,137.24,137.17,137.17,3138.0,134.596,134.596,134.5273,134.5273,3138.0
2024-08-22 12:50:00,137.19,137.19,137.0,137.03,8247.0,134.5469,134.5469,134.3606,134.39,8247.0
2024-08-22 12:55:00,137.02,137.02,136.9,136.94,4623.0,134.3802,134.3802,134.2625,134.3018,4623.0
2024-08-22 13:00:00,136.96,137.0,136.93,137.0,1105.0,134.3214,134.3606,134.2919,134.3606,1105.0
2024-08-22 13:05:00,136.97,137.01,136.89,136.98,5577.0,134.3312,134.3704,134.2527,134.341,5577.0
2024-08-22 13:10:00,137.02,137.16,136.99,137.02,5793.0,134.3802,134.5175,134.3508,134.3802,5793.0
2024-08-22 13:15:00,137.03,137.05,136.96,136.96,7112.0,134.39,134.4096,134.3214,134.3214,7112.0
2024-08-22 13:20:00,136.96,137.08,136.96,137.07,3441.0,134.3214,134.4391,134.3214,134.4293,3441.0
2024-08-22 13:25:00,137.07,137.07,136.96,136.97,3034.0,134.4293,134.4293,134.3214,134.3312,3034.0
2024-08-22 13:30:00,136.98,136.98,136.74,136.89,6238.0,134.341,134.341,134.1056,134.2527,6238.0
2024-08-22 13:35:00,136.9,137.06,136.9,136.97,4104.0,134.2625,134.4194,134.2625,134.3312,4104.0
2024-08-22 13:40:00,136.97,137.02,136.92,136.99,5343.0,134.3312,134.3802,134.2821,134.3508,5343.0
2024-08-22 13:45:00,136.99,137.06,136.98,136.99,4652.0,134.3508,134.4194,134.341,134.3508,4652.0
2024-08-22 13:50:00,136.99,136.99,136.86,136.89,6538.0,134.3508,134.3508,134.2233,134.2527,6538.0
2024-08-22 13:55:00,136.89,136.91,136.82,136.89,7592.0,134.2527,134.2723,134.1841,134.2527,7592.0
2024-08-22 14:00:00,136.89,136.89,136.83,136.84,3097.0,134.2527,134.2527,134.1939,134.2037,3097.0
2024-08-22 14:05:00,136.87,137.0,136.85,136.99,5584.0,134.2331,134.3606,134.2135,134.3508,5584.0
2024-08-22 14:10:00,136.99,137.04,136.96,136.98,6745.0,134.3508,134.3998,134.3214,134.341,6745.0
2024-08-22 14:15:00,137.0,137.08,136.94,137.05,5920.0,134.3606,134.4391,134.3018,134.4096,5920.0
2024-08-22 14:20:00,137.08,137.08,137.04,137.06,4992.0,134.4391,134.4391,134.3998,134.4194,4992.0
2024-08-22 14:25:00,137.06,137.06,136.94,136.97,4882.0,134.4194,134.4194,134.3018,134.3312,4882.0
2024-08-22 14:30:00,137.01,137.04,136.96,136.99,5793.0,134.3704,134.3998,134.3214,134.3508,5793.0
2024-08-22 14:35:00,137.0,137.05,136.99,137.0,9291.0,134.3606,134.4096,134.3508,134.3606,9291.0
2024-08-22 14:40:00,136.99,137.04,136.95,136.98,5158.0,134.3508,134.3998,134.3116,134.341,5158.0
2024-08-22 14:45:00,137.01,137.05,137.0,137.02,9011.0,134.3704,134.4096,134.3606,134.3802,9011.0
2024-08-22 14:50:00,137.0,137.03,136.99,136.99,6630.0,134.3606,134.39,134.3508,134.3508,6630.0
2024-08-22 14:55:00,136.99,137.03,136.93,136.99,7843.0,134.3508,134.39,134.2919,134.3508,7843.0
2024-08-22 15:00:00,137.02,137.14,136.99,137.08,12395.0,134.3802,134.4979,134.3508,134.4391,12395.0
2024-08-22 15:05:00,137.07,137.26,137.06,137.2,11994.0,134.4293,134.6156,134.4194,134.5567,11994.0
2024-08-22 15:10:00,137.22,137.3,137.17,137.3,5907.0,134.5764,134.6548,134.5273,134.6548,5907.0
2024-08-22 15:15:00,137.28,137.35,137.17,137.18,10909.0,134.6352,134.7039,134.5273,134.5371,10909.0
2024-08-22 15:20:00,137.2,137.22,137.1,137.11,7585.0,134.5567,134.5764,134.4587,134.4685,7585.0
2024-08-22 15:25:00,137.13,137.17,137.05,137.09,11438.0,134.4881,134.5273,134.4096,134.4489,11438.0
2024-08-22 15:30:00,137.1,137.1,136.95,136.97,15136.0,134.4587,134.4587,134.3116,134.3312,15136.0
2024-08-22 15:35:00,136.98,136.98,136.92,136.93,7046.0,134.341,134.341,134.2821,134.2919,7046.0
2024-08-22 15:40:00,136.92,136.92,136.83,136.87,13022.0,134.2821,134.2821,134.1939,134.2331,13022.0
2024-08-22 15:45:00,136.89,136.92,136.84,136.89,8180.0,134.2527,134.2821,134.2037,134.2527,8180.0
2024-08-22 15:50:00,136.9,137.0,136.72,136.77,25556.0,134.2625,134.3606,134.086,134.135,25556.0
2024-08-22 15:55:00,136.74,136.84,136.54,136.77,149895.0,134.1056,134.2037,133.9095,134.135,149895.0
2024-08-23 09:30:00,137.41,137.41,137.23,137.24,13768.0,134.7627,134.7627,134.5862,134.596,13768.0
2024-08-23 09:35:00,137.33,137.33,137.13,137.24,1587.0,134.6842,134.6842,134.4881,134.596,1587.0
2024-08-23 09:40:00,137.16,137.18,136.96,137.08,7568.0,134.5175,134.5371,134.3214,134.4391,7568.0
2024-08-23 09:45:00,137.16,137.16,136.91,136.99,3385.0,134.5175,134.5175,134.2723,134.3508,3385.0
2024-08-23 09:50:00,136.94,136.95,136.82,136.86,2680.0,134.3018,134.3116,134.1841,134.2233,2680.0
2024-08-23 09:55:00,136.96,137.08,136.96,137.02,805.0,134.3214,134.4391,134.3214,134.3802,805.0
2024-08-23 10:00:00,137.18,137.18,136.86,137.03,8369.0,134.5371,134.5371,134.2233,134.39,8369.0
2024-08-23 10:05:00,137.02,137.14,136.95,136.98,4479.0,134.3802,134.4979,134.3116,134.341,4479.0
2024-08-23 10:10:00,137.06,137.15,136.82,136.86,8629.0,134.4194,134.5077,134.1841,134.2233,8629.0
2024-08-23 10:15:00,136.9,136.96,136.7,136.7,4914.0,134.2625,134.3214,134.0664,134.0664,4914.0
2024-08-23 10:20:00,136.75,136.8,136.61,136.68,7694.0,134.1154,134.1645,133.9781,134.0468,7694.0
2024-08-23 10:25:00,136.72,136.75,136.6,136.73,3894.0,134.086,134.1154,133.9683,134.0958,3894.0
2024-08-23 10:30:00,136.67,136.67,136.35,136.38,10132.0,134.037,134.037,133.7231,133.7525,10132.0
2024-08-23 10:35:00,136.36,136.42,136.22,136.23,3718.0,133.7329,133.7918,133.5956,133.6054,3718.0
2024-08-23 10:40:00,136.18,136.2,136.03,136.07,7914.0,133.5564,133.576,133.4093,133.4485,7914.0
2024-08-23 10:45:00,136.07,136.12,135.84,135.84,6347.0,133.4485,133.4976,133.2229,133.2229,6347.0
2024-08-23 10:50:00,135.87,136.17,135.83,136.17,8046.0,133.2524,133.5466,133.2131,133.5466,8046.0
2024-08-23 10:55:00,136.27,136.33,136.18,136.18,9446.0,133.6447,133.7035,133.5564,133.5564,9446.0
2024-08-23 11:00:00,136.14,136.28,136.13,136.28,28476.0,133.5172,133.6545,133.5074,133.6545,28476.0
2024-08-23 11:05:00,136.28,136.29,136.04,136.08,6306.0,133.6545,133.6643,133.4191,133.4583,6306.0
2024-08-23 11:10:00,136.09,136.2,136.08,136.17,2679.0,133.4681,133.576,133.4583,133.5466,2679.0
2024-08-23 11:15:00,136.31,136.41,136.31,136.4,1331.0,133.6839,133.782,133.6839,133.7722,1331.0
2024-08-23 11:20:00,136.39,136.39,136.16,136.25,1824.0,133.7624,133.7624,133.5368,133.625,1824.0
2024-08-23 11:25:00,136.31,136.31,136.07,136.16,3286.0,133.6839,133.6839,133.4485,133.5368,3286.0
2024-08-23 11:30:00,136.12,136.25,136.11,136.17,2622.0,133.4976,133.625,133.4877,133.5466,2622.0
2024-08-23 11:35:00,136.19,136.25,136.17,136.22,2578.0,133.5662,133.625,133.5466,133.5956,2578.0
2024-08-23 11:40:00,136.22,136.23,136.12,136.12,4881.0,133.5956,133.6054,133.4976,133.4976,4881.0
2024-08-23 11:45:00,136.1,136.12,136.06,136.12,1727.0,133.4779,133.4976,133.4387,133.4976,1727.0
2024-08-23 11:50:00,136.11,136.11,136.04,136.07,2701.0,133.4877,133.4877,133.4191,133.4485,2701.0
2024-08-23 11:55:00,136.07,136.09,135.99,136.03,4573.0,133.4485,133.4681,133.3701,133.4093,4573.0
2024-08-23 12:00:00,135.99,135.99,135.83,135.88,3104.0,133.3701,133.3701,133.2131,133.2622,3104.0
2024-08-23 12:05:00,135.85,135.85,135.71,135.72,4466.0,133.2328,133.2328,133.0955,133.1053,4466.0
2024-08-23 12:10:00,135.68,135.81,135.68,135.71,4376.0,133.066,133.1935,133.066,133.0955,4376.0
2024-08-23 12:15:00,135.72,135.73,135.61,135.66,5735.0,133.1053,133.1151,132.9974,133.0464,5735.0
2024-08-23 12:20:00,135.68,135.74,135.56,135.57,13570.0,133.066,133.1249,132.9483,132.9581,13570.0
2024-08-23 12:25:00,135.56,135.56,135.46,135.5,4547.0,132.9483,132.9483,132.8503,132.8895,4547.0
2024-08-23 12:30:00,135.57,135.64,135.54,135.61,1242.0,132.9581,133.0268,132.9287,132.9974,1242.0
2024-08-23 12:35:00,135.61,135.64,135.46,135.46,4450.0,132.9974,133.0268,132.8503,132.8503,4450.0
2024-08-23 12:40:00,135.48,135.49,135.29,135.33,4539.0,132.8699,132.8797,132.6835,132.7228,4539.0
2024-08-23 12:45:00,135.29,135.32,135.23,135.31,2761.0,132.6835,132.713,132.6247,132.7032,2761.0
2024-08-23 12:50:00,135.34,135.4,135.31,135.37,8220.0,132.7326,132.7914,132.7032,132.762,8220.0
2024-08-23 12:55:00,135.37,135.45,135.29,135.29,3149.0,132.762,132.8405,132.6835,132.6835,3149.0
2024-08-23 13:00:00,135.32,135.34,135.27,135.31,3569.0,132.713,132.7326,132.6639,132.7032,3569.0
2024-08-23 13:05:00,135.36,135.4,135.34,135.35,2353.0,132.7522,132.7914,132.7326,132.7424,2353.0
2024-08-23 13:10:00,135.4,135.4,135.25,135.25,7183.0,132.7914,132.7914,132.6443,132.6443,7183.0
2024-08-23 13:15:00,135.31,135.32,135.17,135.18,2297.0,132.7032,132.713,132.5659,132.5757,2297.0
2024-08-23 13:20:00,135.21,135.27,135.21,135.22,3030.0,132.6051,132.6639,132.6051,132.6149,3030.0
2024-08-23 13:25:00,135.21,135.21,135.13,135.14,3708.0,132.6051,132.6051,132.5266,132.5364,3708.0
2024-08-23 13:30:00,135.19,135.24,135.15,135.22,3747.0,132.5855,132.6345,132.5462,132.6149,3747.0
2024-08-23 13:35:00,135.2,135.25,135.2,135.23,3118.0,132.5953,132.6443,132.5953,132.6247,3118.0
2024-08-23 13:40:00,135.22,135.23,135.07,135.16,9038.0,132.6149,132.6247,132.4678,132.556,9038.0
2024-08-23 13:45:00,135.13,135.17,135.08,135.14,3804.0,132.5266,132.5659,132.4776,132.5364,3804.0
2024-08-23 13:50:00,135.17,135.28,135.14,135.21,8906.0,132.5659,132.6737,132.5364,132.6051,8906.0
2024-08-23 13:55:00,135.24,135.24,135.15,135.22,4068.0,132.6345,132.6345,132.5462,132.6149,4068.0
2024-08-23 14:00:00,135.2,135.3,135.17,135.3,4765.0,132.5953,132.6934,132.5659,132.6934,4765.0
2024-08-23 14:05:00,135.29,135.32,135.15,135.16,14389.0,132.6835,132.713,132.5462,132.556,14389.0
2024-08-23 14:10:00,135.2,135.25,135.18,135.2,4834.0,132.5953,132.6443,132.5757,132.5953,4834.0
2024-08-23 14:15:00,135.21,135.31,135.18,135.23,4362.0,132.6051,132.7032,132.5757,132.6247,4362.0
2024-08-23 14:20:00,135.2,135.23,135.11,135.17,4292.0,132.5953,132.6247,132.507,132.5659,4292.0
2024-08-23 14:25:00,135.16,135.28,135.16,135.21,7020.0,132.556,132.6737,132.556,132.6051,7020.0
2024-08-23 14:30:00,135.21,135.39,135.2,135.33,3805.0,132.6051,132.7816,132.5953,132.7228,3805.0
2024-08-23 14:35:00,135.33,135.37,135.28,135.28,4648.0,132.7228,132.762,132.6737,132.6737,4648.0
2024-08-23 14:40:00,135.32,135.33,135.09,135.09,21356.0,132.713,132.7228,132.4874,132.4874,21356.0
2024-08-23 14:45:00,135.16,135.22,135.12,135.17,4864.0,132.556,132.6149,132.5168,132.5659,4864.0
2024-08-23 14:50:00,135.17,135.22,135.09,135.11,9756.0,132.5659,132.6149,132.4874,132.507,9756.0
2024-08-23 14:55:00,135.11,135.18,135.09,135.18,3918.0,132.507,132.5757,132.4874,132.5757,3918.0
2024-08-23 15:00:00,135.16,135.25,135.06,135.25,6402.0,132.556,132.6443,132.458,132.6443,6402.0
2024-08-23 15:05:00,135.26,135.26,135.13,135.17,7722.0,132.6541,132.6541,132.5266,132.5659,7722.0
2024-08-23 15:10:00,135.2,135.25,135.16,135.23,6001.0,132.5953,132.6443,132.556,132.6247,6001.0
2024-08-23 15:15:00,135.22,135.23,135.17,135.2,5805.0,132.6149,132.6247,132.5659,132.5953,5805.0
2024-08-23 15:20:00,135.17,135.2,135.1,135.14,7571.0,132.5659,132.5953,132.4972,132.5364,7571.0
2024-08-23 15:25:00,135.17,135.21,135.13,135.15,12573.0,132.5659,132.6051,132.5266,132.5462,12573.0
2024-08-23 15:30:00,135.18,135.22,135.08,135.08,17476.0,132.5757,132.6149,132.4776,132.4776,17476.0
2024-08-23 15:35:00,135.13,135.13,134.95,135.05,10800.0,132.5266,132.5266,132.3501,132.4482,10800.0
2024-08-23 15:40:00,135.1,135.19,135.07,135.17,16863.0,132.4972,132.5855,132.4678,132.5659,16863.0
2024-08-23 15:45:00,135.17,135.36,135.12,135.28,28497.0,132.5659,132.7522,132.5168,132.6737,28497.0
2024-08-23 15:50:00,135.26,135.45,135.01,135.45,37630.0,132.6541,132.8405,132.4089,132.8405,37630.0
2024-08-23 15:55:00,135.46,135.75,135.38,135.47,188315.0,132.8503,133.1347,132.7718,132.8601,188315.0
2024-08-26 09:30:00,135.93,136.25,135.78,135.97,30358.0,133.3112,133.625,133.1641,133.3504,30358.0
2024-08-26 09:35:00,135.91,136.08,135.82,135.82,28710.0,133.2916,133.4583,133.2033,133.2033,28710.0
2024-08-26 09:40:00,135.9,136.01,135.82,135.86,27562.0,133.2818,133.3897,133.2033,133.2426,27562.0
2024-08-26 09:45:00,135.86,135.92,135.71,135.79,8839.0,133.2426,133.3014,133.0955,133.1739,8839.0
2024-08-26 09:50:00,135.83,135.83,135.57,135.61,4788.0,133.2131,133.2131,132.9581,132.9974,4788.0
2024-08-26 09:55:00,135.68,135.85,135.68,135.8,4592.0,133.066,133.2328,133.066,133.1837,4592.0
2024-08-26 10:00:00,135.81,135.83,135.69,135.75,6972.0,133.1935,133.2131,133.0758,133.1347,6972.0
2024-08-26 10:05:00,135.75,135.85,135.66,135.82,9385.0,133.1347,133.2328,133.0464,133.2033,9385.0
2024-08-26 10:10:00,135.81,136.0,135.81,136.0,34471.0,133.1935,133.3799,133.1935,133.3799,34471.0
2024-08-26 10:15:00,136.0,136.03,135.96,135.97,27372.0,133.3799,133.4093,133.3406,133.3504,27372.0
2024-08-26 10:20:00,135.96,136.12,135.96,136.1,19628.0,133.3406,133.4976,133.3406,133.4779,19628.0
2024-08-26 10:25:00,136.1,136.14,136.02,136.05,9446.0,133.4779,133.5172,133.3995,133.4289,9446.0
2024-08-26 10:30:00,136.05,136.3,136.04,136.3,12149.0,133.4289,133.6741,133.4191,133.6741,12149.0
2024-08-26 10:35:00,136.3,136.3,136.12,136.19,11369.0,133.6741,133.6741,133.4976,133.5662,11369.0
2024-08-26 10:40:00,136.19,136.19,136.08,136.14,5885.0,133.5662,133.5662,133.4583,133.5172,5885.0
2024-08-26 10:45:00,136.14,136.23,136.1,136.1,9066.0,133.5172,133.6054,133.4779,133.4779,9066.0
2024-08-26 10:50:00,136.1,136.1,135.98,135.98,5453.0,133.4779,133.4779,133.3602,133.3602,5453.0
2024-08-26 10:55:00,135.97,135.97,135.78,135.81,5039.0,133.3504,133.3504,133.1641,133.1935,5039.0
2024-08-26 11:00:00,135.76,135.76,135.67,135.68,2359.0,133.1445,133.1445,133.0562,133.066,2359.0
2024-08-26 11:05:00,135.65,135.75,135.55,135.72,7191.0,133.0366,133.1347,132.9385,133.1053,7191.0
2024-08-26 11:10:00,135.73,135.73,135.6,135.63,6518.0,133.1151,133.1151,132.9876,133.017,6518.0
2024-08-26 11:15:00,135.63,135.67,135.54,135.54,4018.0,133.017,133.0562,132.9287,132.9287,4018.0
2024-08-26 11:20:00,135.52,135.61,135.47,135.5,11224.0,132.9091,132.9974,132.8601,132.8895,11224.0
2024-08-26 11:25:00,135.49,135.51,135.44,135.5,9938.0,132.8797,132.8993,132.8307,132.8895,9938.0
2024-08-26 11:30:00,135.47,135.51,135.38,135.47,8949.0,132.8601,132.8993,132.7718,132.8601,8949.0
2024-08-26 11:35:00,135.52,135.52,135.19,135.23,9089.0,132.9091,132.9091,132.5855,132.6247,9089.0
2024-08-26 11:40:00,135.23,135.34,135.21,135.24,3706.0,132.6247,132.7326,132.6051,132.6345,3706.0
2024-08-26 11:45:00,135.17,135.31,135.17,135.28,2536.0,132.5659,132.7032,132.5659,132.6737,2536.0
2024-08-26 11:50:00,135.32,135.33,135.17,135.21,5098.0,132.713,132.7228,132.5659,132.6051,5098.0
2024-08-26 11:55:00,135.21,135.24,135.09,135.16,7112.0,132.6051,132.6345,132.4874,132.556,7112.0
2024-08-26 12:00:00,135.13,135.16,135.09,135.11,3145.0,132.5266,132.556,132.4874,132.507,3145.0
2024-08-26 12:05:00,135.11,135.15,135.07,135.11,17821.0,132.507,132.5462,132.4678,132.507,17821.0
2024-08-26 12:10:00,135.13,135.29,135.12,135.24,7171.0,132.5266,132.6835,132.5168,132.6345,7171.0
2024-08-26 12:15:00,135.23,135.39,135.22,135.31,9025.0,132.6247,132.7816,132.6149,132.7032,9025.0
2024-08-26 12:20:00,135.33,135.36,135.31,135.31,1500.0,132.7228,132.7522,132.7032,132.7032,1500.0
2024-08-26 12:25:00,135.32,135.39,135.3,135.39,7638.0,132.713,132.7816,132.6934,132.7816,7638.0
2024-08-26 12:30:00,135.39,135.4,135.34,135.35,2671.0,132.7816,132.7914,132.7326,132.7424,2671.0
2024-08-26 12:35:00,135.36,135.5,135.36,135.5,5942.0,132.7522,132.8895,132.7522,132.8895,5942.0
2024-08-26 12:40:00,135.5,135.5,135.4,135.4,7071.0,132.8895,132.8895,132.7914,132.7914,7071.0
2024-08-26 12:45:00,135.42,135.6,135.39,135.59,8788.0,132.811,132.9876,132.7816,132.9778,8788.0
2024-08-26 12:50:00,135.59,135.62,135.55,135.61,4184.0,132.9778,133.0072,132.9385,132.9974,4184.0
2024-08-26 12:55:00,135.63,135.63,135.55,135.56,5744.0,133.017,133.017,132.9385,132.9483,5744.0
2024-08-26 13:00:00,135.56,135.59,135.49,135.5,7850.0,132.9483,132.9778,132.8797,132.8895,7850.0
2024-08-26 13:05:00,135.5,135.59,135.5,135.58,11816.0,132.8895,132.9778,132.8895,132.968,11816.0
2024-08-26 13:10:00,135.62,135.64,135.58,135.64,3976.0,133.0072,133.0268,132.968,133.0268,3976.0
2024-08-26 13:15:00,135.64,135.68,135.51,135.53,10905.0,133.0268,133.066,132.8993,132.9189,10905.0
2024-08-26 13:20:00,135.53,135.54,135.45,135.53,9188.0,132.9189,132.9287,132.8405,132.9189,9188.0
2024-08-26 13:25:00,135.51,135.62,135.5,135.61,8627.0,132.8993,133.0072,132.8895,132.9974,8627.0
2024-08-26 13:30:00,135.61,135.65,135.48,135.53,3299.0,132.9974,133.0366,132.8699,132.9189,3299.0
2024-08-26 13:35:00,135.55,135.56,135.48,135.49,5360.0,132.9385,132.9483,132.8699,132.8797,5360.0
2024-08-26 13:40:00,135.49,135.49,135.42,135.42,2977.0,132.8797,132.8797,132.811,132.811,2977.0
2024-08-26 13:45:00,135.42,135.46,135.39,135.46,3260.0,132.811,132.8503,132.7816,132.8503,3260.0
2024-08-26 13:50:00,135.42,135.42,135.36,135.41,2344.0,132.811,132.811,132.7522,132.8012,2344.0
2024-08-26 13:55:00,135.43,135.43,135.33,135.34,3740.0,132.8208,132.8208,132.7228,132.7326,3740.0
2024-08-26 14:00:00,135.34,135.35,135.18,135.23,7203.0,132.7326,132.7424,132.5757,132.6247,7203.0
2024-08-26 14:05:00,135.24,135.3,135.19,135.21,1616.0,132.6345,132.6934,132.5855,132.6051,1616.0
2024-08-26 14:10:00,135.18,135.27,135.17,135.25,3954.0,132.5757,132.6639,132.5659,132.6443,3954.0
2024-08-26 14:15:00,135.24,135.27,135.21,135.23,3831.0,132.6345,132.6639,132.6051,132.6247,3831.0
2024-08-26 14:20:00,135.23,135.28,135.23,135.27,5664.0,132.6247,132.6737,132.6247,132.6639,5664.0
2024-08-26 14:25:00,135.25,135.28,135.23,135.25,3500.0,132.6443,132.6737,132.6247,132.6443,3500.0
2024-08-26 14:30:00,135.28,135.3,135.19,135.19,4815.0,132.6737,132.6934,132.5855,132.5855,4815.0
2024-08-26 14:35:00,135.22,135.27,135.22,135.26,6484.0,132.6149,132.6639,132.6149,132.6541,6484.0
2024-08-26 14:40:00,135.24,135.3,135.24,135.3,7559.0,132.6345,132.6934,132.6345,132.6934,7559.0
2024-08-26 14:45:00,135.31,135.38,135.3,135.31,8382.0,132.7032,132.7718,132.6934,132.7032,8382.0
2024-08-26 14:50:00,135.31,135.32,135.15,135.19,12171.0,132.7032,132.713,132.5462,132.5855,12171.0
2024-08-26 14:55:00,135.19,135.42,135.17,135.4,8466.0,132.5855,132.811,132.5659,132.7914,8466.0
2024-08-26 15:00:00,135.37,135.38,135.32,135.32,4166.0,132.762,132.7718,132.713,132.713,4166.0
2024-08-26 15:05:00,135.34,135.34,135.14,135.14,13485.0,132.7326,132.7326,132.5364,132.5364,13485.0
2024-08-26 15:10:00,135.14,135.17,135.11,135.15,8400.0,132.5364,132.5659,132.507,132.5462,8400.0
2024-08-26 15:15:00,135.15,135.24,135.14,135.18,9339.0,132.5462,132.6345,132.5364,132.5757,9339.0
2024-08-26 15:20:00,135.25,135.25,135.19,135.22,6872.0,132.6443,132.6443,132.5855,132.6149,6872.0
2024-08-26 15:25:00,135.22,135.22,135.1,135.11,8132.0,132.6149,132.6149,132.4972,132.507,8132.0
2024-08-26 15:30:00,135.13,135.18,135.06,135.09,16184.0,132.5266,132.5757,132.458,132.4874,16184.0
2024-08-26 15:35:00,135.11,135.17,135.06,135.14,9308.0,132.507,132.5659,132.458,132.5364,9308.0
2024-08-26 15:40:00,135.15,135.15,135.04,135.1,14336.0,132.5462,132.5462,132.4384,132.4972,14336.0
2024-08-26 15:45:00,135.09,135.18,135.04,135.14,22131.0,132.4874,132.5757,132.4384,132.5364,22131.0
2024-08-26 15:50:00,135.18,135.2,134.96,135.02,39963.0,132.5757,132.5953,132.3599,132.4187,39963.0
2024-08-26 15:55:00,134.99,135.13,134.76,134.98,184160.0,132.3893,132.5266,132.1638,132.3795,184160.0
2024-08-27 09:30:00,134.2,134.28,134.04,134.17,13580.0,132.2702,132.349,132.1125,132.2406,13580.0
2024-08-27 09:35:00,134.17,134.19,133.81,134.03,5672.0,132.2406,132.2603,131.8858,132.1026,5672.0
2024-08-27 09:40:00,134.03,134.32,133.82,134.31,9684.0,132.1026,132.3884,131.8956,132.3786,9684.0
2024-08-27 09:45:00,134.32,134.4,134.25,134.36,2644.0,132.3884,132.4673,132.3194,132.4279,2644.0
2024-08-27 09:50:00,134.36,134.57,134.29,134.56,31953.0,132.4279,132.6348,132.3589,132.625,31953.0
2024-08-27 09:55:00,134.56,134.56,134.39,134.46,5599.0,132.625,132.625,132.4574,132.5264,5599.0
2024-08-27 10:00:00,134.44,134.54,134.35,134.5,20677.0,132.5067,132.6053,132.418,132.5659,20677.0
2024-08-27 10:05:00,134.59,134.61,134.46,134.53,8142.0,132.6546,132.6743,132.5264,132.5954,8142.0
2024-08-27 10:10:00,134.53,134.53,134.27,134.3,10556.0,132.5954,132.5954,132.3392,132.3687,10556.0
2024-08-27 10:15:00,134.3,134.37,134.15,134.33,16191.0,132.3687,132.4377,132.2209,132.3983,16191.0
2024-08-27 10:20:00,134.38,134.45,134.33,134.38,5659.0,132.4476,132.5166,132.3983,132.4476,5659.0
2024-08-27 10:25:00,134.38,134.38,134.2,134.35,20203.0,132.4476,132.4476,132.2702,132.418,20203.0
2024-08-27 10:30:00,134.35,134.37,134.13,134.13,4152.0,132.418,132.4377,132.2012,132.2012,4152.0
2024-08-27 10:35:00,134.09,134.13,133.99,134.05,5010.0,132.1618,132.2012,132.0632,132.1223,5010.0
2024-08-27 10:40:00,134.03,134.07,133.93,134.02,3306.0,132.1026,132.142,132.0041,132.0928,3306.0
2024-08-27 10:45:00,134.02,134.05,133.96,134.01,7379.0,132.0928,132.1223,132.0336,132.0829,7379.0
2024-08-27 10:50:00,134.02,134.05,133.92,133.99,10393.0,132.0928,132.1223,131.9942,132.0632,10393.0
2024-08-27 10:55:00,133.96,133.97,133.8,133.92,7311.0,132.0336,132.0435,131.8759,131.9942,7311.0
2024-08-27 11:00:00,133.95,133.95,133.89,133.91,2331.0,132.0238,132.0238,131.9646,131.9843,2331.0
2024-08-27 11:05:00,133.94,134.02,133.88,133.99,15070.0,132.0139,132.0928,131.9548,132.0632,15070.0
2024-08-27 11:10:00,133.99,134.13,133.99,134.1,60550.0,132.0632,132.2012,132.0632,132.1716,60550.0
2024-08-27 11:15:00,134.09,134.09,133.92,133.92,3238.0,132.1618,132.1618,131.9942,131.9942,3238.0
2024-08-27 11:20:00,133.94,133.96,133.91,133.92,1316.0,132.0139,132.0336,131.9843,131.9942,1316.0
2024-08-27 11:25:00,133.93,134.01,133.86,133.86,7365.0,132.0041,132.0829,131.9351,131.9351,7365.0
2024-08-27 11:30:00,133.87,133.87,133.74,133.78,4373.0,131.9449,131.9449,131.8168,131.8562,4373.0
2024-08-27 11:35:00,133.78,133.95,133.75,133.93,3373.0,131.8562,132.0238,131.8266,132.0041,3373.0
2024-08-27 11:40:00,133.93,134.09,133.9,134.03,9852.0,132.0041,132.1618,131.9745,132.1026,9852.0
2024-08-27 11:45:00,134.01,134.01,133.89,133.99,2820.0,132.0829,132.0829,131.9646,132.0632,2820.0
2024-08-27 11:50:00,134.03,134.03,133.98,133.99,1800.0,132.1026,132.1026,132.0533,132.0632,1800.0
2024-08-27 11:55:00,134.0,134.02,133.97,134.02,1740.0,132.073,132.0928,132.0435,132.0928,1740.0
2024-08-27 12:00:00,133.98,134.03,133.88,133.88,4924.0,132.0533,132.1026,131.9548,131.9548,4924.0
2024-08-27 12:05:00,133.88,133.88,133.82,133.82,1999.0,131.9548,131.9548,131.8956,131.8956,1999.0
2024-08-27 12:10:00,133.83,133.94,133.8,133.94,3072.0,131.9055,132.0139,131.8759,132.0139,3072.0
2024-08-27 12:15:00,133.89,134.01,133.88,133.98,2841.0,131.9646,132.0829,131.9548,132.0533,2841.0
2024-08-27 12:20:00,134.01,134.02,133.94,133.97,5963.0,132.0829,132.0928,132.0139,132.0435,5963.0
2024-08-27 12:25:00,133.96,134.0,133.93,133.97,3463.0,132.0336,132.073,132.0041,132.0435,3463.0
2024-08-27 12:30:00,133.95,134.01,133.92,133.99,2784.0,132.0238,132.0829,131.9942,132.0632,2784.0
2024-08-27 12:35:00,133.99,134.01,133.93,133.98,3008.0,132.0632,132.0829,132.0041,132.0533,3008.0
2024-08-27 12:40:00,134.0,134.0,133.86,133.9,1942.0,132.073,132.073,131.9351,131.9745,1942.0
2024-08-27 12:45:00,133.86,134.01,133.86,133.91,2706.0,131.9351,132.0829,131.9351,131.9843,2706.0
2024-08-27 12:50:00,133.95,133.97,133.92,133.97,2942.0,132.0238,132.0435,131.9942,132.0435,2942.0
2024-08-27 12:55:00,134.0,134.01,133.96,133.96,2930.0,132.073,132.0829,132.0336,132.0336,2930.0
2024-08-27 13:00:00,133.98,134.02,133.94,133.97,3404.0,132.0533,132.0928,132.0139,132.0435,3404.0
2024-08-27 13:05:00,133.96,133.97,133.92,133.94,8542.0,132.0336,132.0435,131.9942,132.0139,8542.0
2024-08-27 13:10:00,133.95,133.97,133.93,133.96,1612.0,132.0238,132.0435,132.0041,132.0336,1612.0
2024-08-27 13:15:00,133.92,133.92,133.8,133.8,4645.0,131.9942,131.9942,131.8759,131.8759,4645.0
2024-08-27 13:20:00,133.78,133.79,133.75,133.78,5051.0,131.8562,131.8661,131.8266,131.8562,5051.0
2024-08-27 13:25:00,133.78,133.91,133.77,133.91,9412.0,131.8562,131.9843,131.8464,131.9843,9412.0
2024-08-27 13:30:00,133.91,133.94,133.9,133.92,7621.0,131.9843,132.0139,131.9745,131.9942,7621.0
2024-08-27 13:35:00,133.92,134.09,133.91,133.98,10993.0,131.9942,132.1618,131.9843,132.0533,10993.0
2024-08-27 13:40:00,133.96,134.03,133.92,133.94,14990.0,132.0336,132.1026,131.9942,132.0139,14990.0
2024-08-27 13:45:00,133.94,133.97,133.85,133.86,4748.0,132.0139,132.0435,131.9252,131.9351,4748.0
2024-08-27 13:50:00,133.86,133.9,133.85,133.9,7429.0,131.9351,131.9745,131.9252,131.9745,7429.0
2024-08-27 13:55:00,133.9,133.99,133.88,133.98,4746.0,131.9745,132.0632,131.9548,132.0533,4746.0
2024-08-27 14:00:00,133.97,133.98,133.94,133.97,7385.0,132.0435,132.0533,132.0139,132.0435,7385.0
2024-08-27 14:05:00,133.99,134.03,133.97,133.99,9707.0,132.0632,132.1026,132.0435,132.0632,9707.0
2024-08-27 14:10:00,134.0,134.02,133.98,134.0,2274.0,132.073,132.0928,132.0533,132.073,2274.0
2024-08-27 14:15:00,134.0,134.11,133.98,134.11,30362.0,132.073,132.1815,132.0533,132.1815,30362.0
2024-08-27 14:20:00,134.12,134.24,134.09,134.22,37240.0,132.1913,132.3096,132.1618,132.2899,37240.0
2024-08-27 14:25:00,134.21,134.23,134.17,134.19,13506.0,132.28,132.2997,132.2406,132.2603,13506.0
2024-08-27 14:30:00,134.19,134.22,134.16,134.19,15141.0,132.2603,132.2899,132.2307,132.2603,15141.0
2024-08-27 14:35:00,134.19,134.3,134.17,134.28,21361.0,132.2603,132.3687,132.2406,132.349,21361.0
2024-08-27 14:40:00,134.28,134.42,134.23,134.38,25057.0,132.349,132.487,132.2997,132.4476,25057.0
2024-08-27 14:45:00,134.41,134.92,134.4,134.83,42349.0,132.4771,132.9798,132.4673,132.8911,42349.0
2024-08-27 14:50:00,134.82,134.87,134.71,134.73,13011.0,132.8813,132.9305,132.7728,132.7925,13011.0
2024-08-27 14:55:00,134.72,134.73,134.63,134.64,6687.0,132.7827,132.7925,132.694,132.7038,6687.0
2024-08-27 15:00:00,134.62,134.62,134.55,134.56,10228.0,132.6841,132.6841,132.6151,132.625,10228.0
2024-08-27 15:05:00,134.55,134.59,134.54,134.55,2011.0,132.6151,132.6546,132.6053,132.6151,2011.0
2024-08-27 15:10:00,134.53,134.63,134.52,134.61,17944.0,132.5954,132.694,132.5856,132.6743,17944.0
2024-08-27 15:15:00,134.62,134.66,134.58,134.58,11866.0,132.6841,132.7236,132.6447,132.6447,11866.0
2024-08-27 15:20:00,134.6,134.63,134.57,134.6,8074.0,132.6644,132.694,132.6348,132.6644,8074.0
2024-08-27 15:25:00,134.6,134.6,134.52,134.58,14633.0,132.6644,132.6644,132.5856,132.6447,14633.0
2024-08-27 15:30:00,134.58,134.61,134.53,134.58,21373.0,132.6447,132.6743,132.5954,132.6447,21373.0
2024-08-27 15:35:00,134.59,134.64,134.57,134.62,17006.0,132.6546,132.7038,132.6348,132.6841,17006.0
2024-08-27 15:40:00,134.62,134.63,134.56,134.56,40588.0,132.6841,132.694,132.625,132.625,40588.0
2024-08-27 15:45:00,134.56,134.7,134.42,134.67,41623.0,132.625,132.763,132.487,132.7334,41623.0
2024-08-27 15:50:00,134.67,134.74,134.53,134.55,47388.0,132.7334,132.8024,132.5954,132.6151,47388.0
2024-08-27 15:55:00,134.57,134.82,134.42,134.5,390183.0,132.6348,132.8813,132.487,132.5659,390183.0
2024-08-28 09:30:00,134.75,135.39,134.47,134.66,25928.0,132.8123,133.4431,132.5363,132.7236,25928.0
2024-08-28 09:35:00,134.76,134.95,134.54,134.72,4776.0,132.8221,133.0094,132.6053,132.7827,4776.0
2024-08-28 09:40:00,134.74,134.87,134.53,134.58,4370.0,132.8024,132.9305,132.5954,132.6447,4370.0
2024-08-28 09:45:00,134.48,134.52,134.36,134.45,6769.0,132.5461,132.5856,132.4279,132.5166,6769.0
2024-08-28 09:50:00,134.45,134.77,134.45,134.59,11743.0,132.5166,132.832,132.5166,132.6546,11743.0
2024-08-28 09:55:00,134.53,134.67,134.53,134.61,8258.0,132.5954,132.7334,132.5954,132.6743,8258.0
2024-08-28 10:00:00,134.68,134.89,134.67,134.88,5432.0,132.7433,132.9502,132.7334,132.9404,5432.0
2024-08-28 10:05:00,134.92,135.2,134.89,135.18,6343.0,132.9798,133.2558,132.9502,133.2361,6343.0
2024-08-28 10:10:00,135.18,135.42,135.17,135.42,4685.0,133.2361,133.4726,133.2262,133.4726,4685.0
2024-08-28 10:15:00,135.44,135.45,135.16,135.2,14271.0,133.4923,133.5022,133.2164,133.2558,14271.0
2024-08-28 10:20:00,135.2,135.25,135.11,135.21,6095.0,133.2558,133.3051,133.1671,133.2656,6095.0
2024-08-28 10:25:00,135.22,135.47,135.18,135.42,44511.0,133.2755,133.5219,133.2361,133.4726,44511.0
2024-08-28 10:30:00,135.47,135.64,135.36,135.64,22129.0,133.5219,133.6895,133.4135,133.6895,22129.0
2024-08-28 10:35:00,135.64,135.76,135.62,135.65,17646.0,133.6895,133.8077,133.6697,133.6993,17646.0
2024-08-28 10:40:00,135.65,135.75,135.6,135.75,3290.0,133.6993,133.7979,133.65,133.7979,3290.0
2024-08-28 10:45:00,135.64,135.75,135.64,135.71,4110.0,133.6895,133.7979,133.6895,133.7585,4110.0
2024-08-28 10:50:00,135.74,135.84,135.63,135.65,8603.0,133.788,133.8866,133.6796,133.6993,8603.0
2024-08-28 10:55:00,135.62,135.67,135.53,135.57,11913.0,133.6697,133.719,133.581,133.6205,11913.0
2024-08-28 11:00:00,135.57,135.7,135.51,135.67,10504.0,133.6205,133.7486,133.5613,133.719,10504.0
2024-08-28 11:05:00,135.69,135.75,135.65,135.7,10463.0,133.7387,133.7979,133.6993,133.7486,10463.0
2024-08-28 11:10:00,135.7,135.91,135.7,135.87,13597.0,133.7486,133.9556,133.7486,133.9162,13597.0
2024-08-28 11:15:00,135.87,135.95,135.8,135.84,12274.0,133.9162,133.995,133.8472,133.8866,12274.0
2024-08-28 11:20:00,135.84,135.89,135.82,135.85,7723.0,133.8866,133.9359,133.8669,133.8964,7723.0
2024-08-28 11:25:00,135.85,136.08,135.85,136.06,8123.0,133.8964,134.1231,133.8964,134.1034,8123.0
2024-08-28 11:30:00,136.1,136.13,136.01,136.09,11657.0,134.1428,134.1724,134.0541,134.133,11657.0
2024-08-28 11:35:00,136.1,136.18,135.97,135.97,13800.0,134.1428,134.2217,134.0147,134.0147,13800.0
2024-08-28 11:40:00,135.99,136.04,135.85,135.87,9454.0,134.0344,134.0837,133.8964,133.9162,9454.0
2024-08-28 11:45:00,135.88,135.89,135.58,135.58,7569.0,133.926,133.9359,133.6303,133.6303,7569.0
2024-08-28 11:50:00,135.57,135.64,135.48,135.53,10503.0,133.6205,133.6895,133.5318,133.581,10503.0
2024-08-28 11:55:00,135.53,135.55,135.38,135.54,11134.0,133.581,133.6008,133.4332,133.5909,11134.0
2024-08-28 12:00:00,135.52,135.64,135.47,135.6,5597.0,133.5712,133.6895,133.5219,133.65,5597.0
2024-08-28 12:05:00,135.57,135.6,135.5,135.55,13391.0,133.6205,133.65,133.5515,133.6008,13391.0
2024-08-28 12:10:00,135.55,135.72,135.55,135.68,8456.0,133.6008,133.7683,133.6008,133.7289,8456.0
2024-08-28 12:15:00,135.72,135.82,135.66,135.81,7536.0,133.7683,133.8669,133.7092,133.857,7536.0
2024-08-28 12:20:00,135.8,135.87,135.76,135.83,11227.0,133.8472,133.9162,133.8077,133.8767,11227.0
2024-08-28 12:25:00,135.83,136.0,135.82,136.0,2534.0,133.8767,134.0443,133.8669,134.0443,2534.0
2024-08-28 12:30:00,135.97,136.06,135.96,135.99,9671.0,134.0147,134.1034,134.0049,134.0344,9671.0
2024-08-28 12:35:00,136.02,136.06,135.95,136.03,6756.0,134.064,134.1034,133.995,134.0739,6756.0
2024-08-28 12:40:00,136.03,136.03,135.93,135.97,7768.0,134.0739,134.0739,133.9753,134.0147,7768.0
2024-08-28 12:45:00,135.98,136.05,135.96,136.04,8373.0,134.0246,134.0936,134.0049,134.0837,8373.0
2024-08-28 12:50:00,136.01,136.01,135.85,135.97,12546.0,134.0541,134.0541,133.8964,134.0147,12546.0
2024-08-28 12:55:00,135.95,136.15,135.95,136.1,10023.0,133.995,134.1921,133.995,134.1428,10023.0
2024-08-28 13:00:00,136.12,136.19,136.05,136.13,9069.0,134.1626,134.2316,134.0936,134.1724,9069.0
2024-08-28 13:05:00,136.12,136.18,136.07,136.18,7792.0,134.1626,134.2217,134.1133,134.2217,7792.0
2024-08-28 13:10:00,136.15,136.29,136.14,136.23,15098.0,134.1921,134.3301,134.1823,134.271,15098.0
2024-08-28 13:15:00,136.22,136.28,136.22,136.27,5267.0,134.2611,134.3203,134.2611,134.3104,5267.0
2024-08-28 13:20:00,136.25,136.26,136.14,136.14,8798.0,134.2907,134.3005,134.1823,134.1823,8798.0
2024-08-28 13:25:00,136.16,136.16,136.07,136.09,10944.0,134.202,134.202,134.1133,134.133,10944.0
2024-08-28 13:30:00,136.09,136.18,136.08,136.17,9717.0,134.133,134.2217,134.1231,134.2118,9717.0
2024-08-28 13:35:00,136.17,136.26,136.13,136.15,11610.0,134.2118,134.3005,134.1724,134.1921,11610.0
2024-08-28 13:40:00,136.15,136.15,135.9,135.91,12706.0,134.1921,134.1921,133.9457,133.9556,12706.0
2024-08-28 13:45:00,135.91,136.01,135.9,135.9,5909.0,133.9556,134.0541,133.9457,133.9457,5909.0
2024-08-28 13:50:00,135.88,135.92,135.84,135.85,5874.0,133.926,133.9654,133.8866,133.8964,5874.0
2024-08-28 13:55:00,135.84,135.85,135.57,135.59,13554.0,133.8866,133.8964,133.6205,133.6402,13554.0
2024-08-28 14:00:00,135.59,135.6,135.39,135.39,10841.0,133.6402,133.65,133.4431,133.4431,10841.0
2024-08-28 14:05:00,135.41,135.61,135.38,135.6,8525.0,133.4628,133.6599,133.4332,133.65,8525.0
2024-08-28 14:10:00,135.6,135.66,135.6,135.65,7011.0,133.65,133.7092,133.65,133.6993,7011.0
2024-08-28 14:15:00,135.65,135.76,135.63,135.71,8040.0,133.6993,133.8077,133.6796,133.7585,8040.0
2024-08-28 14:20:00,135.72,135.75,135.62,135.65,9470.0,133.7683,133.7979,133.6697,133.6993,9470.0
2024-08-28 14:25:00,135.65,135.69,135.48,135.48,22962.0,133.6993,133.7387,133.5318,133.5318,22962.0
2024-08-28 14:30:00,135.55,135.59,135.51,135.59,6164.0,133.6008,133.6402,133.5613,133.6402,6164.0
2024-08-28 14:35:00,135.58,135.69,135.58,135.69,8565.0,133.6303,133.7387,133.6303,133.7387,8565.0
2024-08-28 14:40:00,135.71,135.79,135.67,135.7,8692.0,133.7585,133.8373,133.719,133.7486,8692.0
2024-08-28 14:45:00,135.72,135.73,135.61,135.63,9559.0,133.7683,133.7782,133.6599,133.6796,9559.0
2024-08-28 14:50:00,135.64,135.75,135.59,135.74,9628.0,133.6895,133.7979,133.6402,133.788,9628.0
2024-08-28 14:55:00,135.74,135.77,135.64,135.69,10033.0,133.788,133.8176,133.6895,133.7387,10033.0
2024-08-28 15:00:00,135.69,135.86,135.65,135.84,9850.0,133.7387,133.9063,133.6993,133.8866,9850.0
2024-08-28 15:05:00,135.84,135.86,135.58,135.61,9408.0,133.8866,133.9063,133.6303,133.6599,9408.0
2024-08-28 15:10:00,135.61,135.65,135.5,135.56,14983.0,133.6599,133.6993,133.5515,133.6106,14983.0
2024-08-28 15:15:00,135.56,135.58,135.45,135.54,14157.0,133.6106,133.6303,133.5022,133.5909,14157.0
2024-08-28 15:20:00,135.56,135.72,135.56,135.71,16282.0,133.6106,133.7683,133.6106,133.7585,16282.0
2024-08-28 15:25:00,135.71,135.74,135.68,135.71,16374.0,133.7585,133.788,133.7289,133.7585,16374.0
2024-08-28 15:30:00,135.71,135.8,135.64,135.69,16598.0,133.7585,133.8472,133.6895,133.7387,16598.0
2024-08-28 15:35:00,135.69,135.73,135.6,135.72,21226.0,133.7387,133.7782,133.65,133.7683,21226.0
2024-08-28 15:40:00,135.7,135.73,135.65,135.68,22950.0,133.7486,133.7782,133.6993,133.7289,22950.0
2024-08-28 15:45:00,135.68,135.8,135.66,135.7,34652.0,133.7289,133.8472,133.7092,133.7486,34652.0
2024-08-28 15:50:00,135.69,135.97,135.65,135.95,66863.0,133.7387,134.0147,133.6993,133.995,66863.0
2024-08-28 15:55:00,135.95,136.3,135.64,135.64,346719.0,133.995,134.34,133.6895,133.6895,346719.0
2024-08-29 09:30:00,135.81,135.99,135.58,135.59,16424.0,133.857,134.0344,133.6303,133.6402,16424.0
2024-08-29 09:35:00,135.53,135.67,135.18,135.19,9992.0,133.581,133.719,133.2361,133.2459,9992.0
2024-08-29 09:40:00,135.17,135.43,135.16,135.36,8841.0,133.2262,133.4825,133.2164,133.4135,8841.0
2024-08-29 09:45:00,135.33,135.33,134.84,134.88,9210.0,133.3839,133.3839,132.901,132.9404,9210.0
2024-08-29 09:50:00,134.95,134.95,134.64,134.74,2203.0,133.0094,133.0094,132.7038,132.8024,2203.0
2024-08-29 09:55:00,134.73,134.94,134.68,134.94,3832.0,132.7925,132.9995,132.7433,132.9995,3832.0
2024-08-29 10:00:00,134.87,135.21,134.87,135.18,2796.0,132.9305,133.2656,132.9305,133.2361,2796.0
2024-08-29 10:05:00,135.15,135.4,135.15,135.4,8200.0,133.2065,133.4529,133.2065,133.4529,8200.0
2024-08-29 10:10:00,135.43,135.5,135.38,135.47,4637.0,133.4825,133.5515,133.4332,133.5219,4637.0
2024-08-29 10:15:00,135.56,135.79,135.48,135.69,15142.0,133.6106,133.8373,133.5318,133.7387,15142.0
2024-08-29 10:20:00,135.69,135.85,135.64,135.84,62493.0,133.7387,133.8964,133.6895,133.8866,62493.0
2024-08-29 10:25:00,135.85,136.14,135.81,136.12,29860.0,133.8964,134.1823,133.857,134.1626,29860.0
2024-08-29 10:30:00,136.13,136.31,136.13,136.2,6117.0,134.1724,134.3498,134.1724,134.2414,6117.0
2024-08-29 10:35:00,136.24,136.36,136.09,136.19,6778.0,134.2808,134.3991,134.133,134.2316,6778.0
2024-08-29 10:40:00,136.16,136.16,135.89,136.05,3882.0,134.202,134.202,133.9359,134.0936,3882.0
2024-08-29 10:45:00,136.08,136.17,136.03,136.08,7910.0,134.1231,134.2118,134.0739,134.1231,7910.0
2024-08-29 10:50:00,136.14,136.31,136.08,136.08,4949.0,134.1823,134.3498,134.1231,134.1231,4949.0
2024-08-29 10:55:00,136.09,136.28,136.09,136.22,2091.0,134.133,134.3203,134.133,134.2611,2091.0
2024-08-29 11:00:00,136.24,136.4,136.24,136.33,4932.0,134.2808,134.4385,134.2808,134.3695,4932.0
2024-08-29 11:05:00,136.36,136.41,136.26,136.27,6448.0,134.3991,134.4484,134.3005,134.3104,6448.0
2024-08-29 11:10:00,136.27,136.41,136.25,136.37,5792.0,134.3104,134.4484,134.2907,134.409,5792.0
2024-08-29 11:15:00,136.4,136.57,136.38,136.46,13665.0,134.4385,134.6061,134.4188,134.4977,13665.0
2024-08-29 11:20:00,136.47,136.47,136.27,136.33,8662.0,134.5075,134.5075,134.3104,134.3695,8662.0
2024-08-29 11:25:00,136.33,136.41,136.29,136.31,15853.0,134.3695,134.4484,134.3301,134.3498,15853.0
2024-08-29 11:30:00,136.31,136.41,136.3,136.34,7425.0,134.3498,134.4484,134.34,134.3794,7425.0
2024-08-29 11:35:00,136.38,136.63,136.34,136.59,34242.0,134.4188,134.6652,134.3794,134.6258,34242.0
2024-08-29 11:40:00,136.55,136.65,136.54,136.56,5055.0,134.5864,134.6849,134.5765,134.5962,5055.0
2024-08-29 11:45:00,136.57,136.62,136.45,136.62,9139.0,134.6061,134.6554,134.4878,134.6554,9139.0
2024-08-29 11:50:00,136.58,136.67,136.54,136.66,4343.0,134.6159,134.7046,134.5765,134.6948,4343.0
2024-08-29 11:55:00,136.63,136.63,136.46,136.5,5829.0,134.6652,134.6652,134.4977,134.5371,5829.0
2024-08-29 12:00:00,136.51,136.52,136.37,136.47,17025.0,134.547,134.5568,134.409,134.5075,17025.0
2024-08-29 12:05:00,136.42,136.42,136.31,136.34,6836.0,134.4582,134.4582,134.3498,134.3794,6836.0
2024-08-29 12:10:00,136.34,136.53,136.31,136.46,5404.0,134.3794,134.5667,134.3498,134.4977,5404.0
2024-08-29 12:15:00,136.5,136.52,136.38,136.38,5893.0,134.5371,134.5568,134.4188,134.4188,5893.0
2024-08-29 12:20:00,136.35,136.43,136.34,136.4,2807.0,134.3893,134.4681,134.3794,134.4385,2807.0
2024-08-29 12:25:00,136.39,136.4,136.29,136.37,24520.0,134.4287,134.4385,134.3301,134.409,24520.0
2024-08-29 12:30:00,136.35,136.53,136.35,136.46,6688.0,134.3893,134.5667,134.3893,134.4977,6688.0
2024-08-29 12:35:00,136.45,136.48,136.26,136.3,9917.0,134.4878,134.5174,134.3005,134.34,9917.0
2024-08-29 12:40:00,136.33,136.36,136.23,136.25,6221.0,134.3695,134.3991,134.271,134.2907,6221.0
2024-08-29 12:45:00,136.25,136.26,136.14,136.14,7483.0,134.2907,134.3005,134.1823,134.1823,7483.0
2024-08-29 12:50:00,136.17,136.32,136.16,136.23,17228.0,134.2118,134.3597,134.202,134.271,17228.0
2024-08-29 12:55:00,136.27,136.34,136.24,136.28,2600.0,134.3104,134.3794,134.2808,134.3203,2600.0
2024-08-29 13:00:00,136.26,136.27,136.15,136.17,5631.0,134.3005,134.3104,134.1921,134.2118,5631.0
2024-08-29 13:05:00,136.18,136.18,136.03,136.03,2052.0,134.2217,134.2217,134.0739,134.0739,2052.0
2024-08-29 13:10:00,136.05,136.05,135.99,136.01,3838.0,134.0936,134.0936,134.0344,134.0541,3838.0
2024-08-29 13:15:00,135.99,136.03,135.99,136.02,2531.0,134.0344,134.0739,134.0344,134.064,2531.0
2024-08-29 13:20:00,135.99,135.99,135.83,135.86,1447.0,134.0344,134.0344,133.8767,133.9063,1447.0
2024-08-29 13:25:00,135.88,136.11,135.88,135.99,10849.0,133.926,134.1527,133.926,134.0344,10849.0
2024-08-29 13:30:00,135.99,136.02,135.91,136.0,2836.0,134.0344,134.064,133.9556,134.0443,2836.0
2024-08-29 13:35:00,135.98,136.0,135.9,136.0,2677.0,134.0246,134.0443,133.9457,134.0443,2677.0
2024-08-29 13:40:00,136.05,136.05,135.98,136.05,3693.0,134.0936,134.0936,134.0246,134.0936,3693.0
2024-08-29 13:45:00,136.05,136.08,135.98,136.03,7913.0,134.0936,134.1231,134.0246,134.0739,7913.0
2024-08-29 13:50:00,136.03,136.09,136.0,136.05,7624.0,134.0739,134.133,134.0443,134.0936,7624.0
2024-08-29 13:55:00,136.04,136.06,135.92,136.06,17462.0,134.0837,134.1034,133.9654,134.1034,17462.0
2024-08-29 14:00:00,136.04,136.05,135.92,135.97,8705.0,134.0837,134.0936,133.9654,134.0147,8705.0
2024-08-29 14:05:00,135.98,136.05,135.97,136.03,8429.0,134.0246,134.0936,134.0147,134.0739,8429.0
2024-08-29 14:10:00,136.03,136.06,135.93,135.93,2945.0,134.0739,134.1034,133.9753,133.9753,2945.0
2024-08-29 14:15:00,135.88,136.08,135.88,136.05,7850.0,133.926,134.1231,133.926,134.0936,7850.0
2024-08-29 14:20:00,136.05,136.06,135.96,135.98,8818.0,134.0936,134.1034,134.0049,134.0246,8818.0
2024-08-29 14:25:00,135.96,135.96,135.81,135.83,13902.0,134.0049,134.0049,133.857,133.8767,13902.0
2024-08-29 14:30:00,135.85,135.96,135.8,135.96,4725.0,133.8964,134.0049,133.8472,134.0049,4725.0
2024-08-29 14:35:00,135.94,135.94,135.73,135.77,8709.0,133.9851,133.9851,133.7782,133.8176,8709.0
2024-08-29 14:40:00,135.76,135.81,135.67,135.69,4070.0,133.8077,133.857,133.719,133.7387,4070.0
2024-08-29 14:45:00,135.66,135.73,135.61,135.64,2139.0,133.7092,133.7782,133.6599,133.6895,2139.0
2024-08-29 14:50:00,135.66,135.74,135.61,135.69,6550.0,133.7092,133.788,133.6599,133.7387,6550.0
2024-08-29 14:55:00,135.67,135.83,135.63,135.77,7528.0,133.719,133.8767,133.6796,133.8176,7528.0
2024-08-29 15:00:00,135.78,135.79,135.69,135.72,5920.0,133.8274,133.8373,133.7387,133.7683,5920.0
2024-08-29 15:05:00,135.69,135.82,135.69,135.77,6221.0,133.7387,133.8669,133.7387,133.8176,6221.0
2024-08-29 15:10:00,135.74,135.8,135.7,135.74,6908.0,133.788,133.8472,133.7486,133.788,6908.0
2024-08-29 15:15:00,135.71,135.9,135.69,135.87,6909.0,133.7585,133.9457,133.7387,133.9162,6909.0
2024-08-29 15:20:00,135.87,135.88,135.76,135.88,6350.0,133.9162,133.926,133.8077,133.926,6350.0
2024-08-29 15:25:00,135.91,135.91,135.82,135.83,7366.0,133.9556,133.9556,133.8669,133.8767,7366.0
2024-08-29 15:30:00,135.84,135.9,135.58,135.6,8900.0,133.8866,133.9457,133.6303,133.65,8900.0
2024-08-29 15:35:00,135.6,135.66,135.53,135.59,16202.0,133.65,133.7092,133.581,133.6402,16202.0
2024-08-29 15:40:00,135.6,135.61,135.31,135.31,12893.0,133.65,133.6599,133.3642,133.3642,12893.0
2024-08-29 15:45:00,135.33,135.42,135.28,135.36,12702.0,133.3839,133.4726,133.3346,133.4135,12702.0
2024-08-29 15:50:00,135.37,135.55,135.3,135.38,32864.0,133.4233,133.6008,133.3544,133.4332,32864.0
2024-08-29 15:55:00,135.43,135.61,135.24,135.24,183861.0,133.4825,133.6599,133.2952,133.2952,183861.0
2024-08-30 09:30:00,135.44,135.57,135.0,135.56,70062.0,133.4923,133.6205,133.0587,133.6106,70062.0
2024-08-30 09:35:00,135.53,135.9,135.39,135.54,21829.0,133.581,133.9457,133.4431,133.5909,21829.0
2024-08-30 09:40:00,135.54,135.74,135.42,135.42,2900.0,133.5909,133.788,133.4726,133.4726,2900.0
2024-08-30 09:45:00,135.41,135.74,135.41,135.46,34198.0,133.4628,133.788,133.4628,133.512,34198.0
2024-08-30 09:50:00,135.46,135.48,135.32,135.32,2912.0,133.512,133.5318,133.3741,133.3741,2912.0
2024-08-30 09:55:00,135.32,135.45,135.2,135.31,5499.0,133.3741,133.5022,133.2558,133.3642,5499.0
2024-08-30 10:00:00,135.29,135.32,135.11,135.22,8521.0,133.3445,133.3741,133.1671,133.2755,8521.0
2024-08-30 10:05:00,135.22,135.22,135.07,135.22,4156.0,133.2755,133.2755,133.1277,133.2755,4156.0
2024-08-30 10:10:00,135.25,135.38,135.23,135.37,4923.0,133.3051,133.4332,133.2854,133.4233,4923.0
2024-08-30 10:15:00,135.41,135.49,135.28,135.39,4927.0,133.4628,133.5416,133.3346,133.4431,4927.0
2024-08-30 10:20:00,135.39,135.4,135.3,135.39,2588.0,133.4431,133.4529,133.3544,133.4431,2588.0
2024-08-30 10:25:00,135.37,135.4,135.29,135.4,6069.0,133.4233,133.4529,133.3445,133.4529,6069.0
2024-08-30 10:30:00,135.4,135.4,135.2,135.2,4118.0,133.4529,133.4529,133.2558,133.2558,4118.0
2024-08-30 10:35:00,135.17,135.17,134.85,134.91,5023.0,133.2262,133.2262,132.9108,132.97,5023.0
2024-08-30 10:40:00,134.92,135.13,134.9,135.0,10124.0,132.9798,133.1868,132.9601,133.0587,10124.0
2024-08-30 10:45:00,135.03,135.04,134.94,135.01,4486.0,133.0882,133.0981,132.9995,133.0685,4486.0
2024-08-30 10:50:00,135.01,135.06,134.94,134.94,4062.0,133.0685,133.1178,132.9995,132.9995,4062.0
2024-08-30 10:55:00,134.97,135.03,134.92,135.01,9100.0,133.0291,133.0882,132.9798,133.0685,9100.0
2024-08-30 11:00:00,135.03,135.13,135.01,135.08,21574.0,133.0882,133.1868,133.0685,133.1375,21574.0
2024-08-30 11:05:00,135.09,135.12,135.02,135.04,2768.0,133.1474,133.1769,133.0784,133.0981,2768.0
2024-08-30 11:10:00,135.01,135.15,135.01,135.1,4824.0,133.0685,133.2065,133.0685,133.1572,4824.0
2024-08-30 11:15:00,135.11,135.28,135.08,135.22,6434.0,133.1671,133.3346,133.1375,133.2755,6434.0
2024-08-30 11:20:00,135.19,135.25,135.05,135.08,6551.0,133.2459,133.3051,133.1079,133.1375,6551.0
2024-08-30 11:25:00,135.09,135.13,135.01,135.03,2878.0,133.1474,133.1868,133.0685,133.0882,2878.0
2024-08-30 11:30:00,135.02,135.02,134.91,134.97,7998.0,133.0784,133.0784,132.97,133.0291,7998.0
2024-08-30 11:35:00,135.02,135.05,134.96,134.97,3236.0,133.0784,133.1079,133.0192,133.0291,3236.0
2024-08-30 11:40:00,134.99,135.06,134.99,135.05,3066.0,133.0488,133.1178,133.0488,133.1079,3066.0
2024-08-30 11:45:00,135.06,135.07,135.0,135.02,3050.0,133.1178,133.1277,133.0587,133.0784,3050.0
2024-08-30 11:50:00,135.05,135.15,135.02,135.15,8298.0,133.1079,133.2065,133.0784,133.2065,8298.0
2024-08-30 11:55:00,135.17,135.23,135.14,135.2,6085.0,133.2262,133.2854,133.1967,133.2558,6085.0
2024-08-30 12:00:00,135.2,135.27,135.14,135.26,6346.0,133.2558,133.3248,133.1967,133.3149,6346.0
2024-08-30 12:05:00,135.25,135.3,135.19,135.28,4431.0,133.3051,133.3544,133.2459,133.3346,4431.0
2024-08-30 12:10:00,135.29,135.35,135.24,135.28,9278.0,133.3445,133.4036,133.2952,133.3346,9278.0
2024-08-30 12:15:00,135.28,135.3,135.16,135.16,4227.0,133.3346,133.3544,133.2164,133.2164,4227.0
2024-08-30 12:20:00,135.18,135.19,135.12,135.15,3401.0,133.2361,133.2459,133.1769,133.2065,3401.0
2024-08-30 12:25:00,135.15,135.15,135.02,135.03,5350.0,133.2065,133.2065,133.0784,133.0882,5350.0
2024-08-30 12:30:00,135.05,135.07,134.99,134.99,7035.0,133.1079,133.1277,133.0488,133.0488,7035.0
2024-08-30 12:35:00,135.02,135.05,134.95,135.05,25508.0,133.0784,133.1079,133.0094,133.1079,25508.0
2024-08-30 12:40:00,135.1,135.11,134.96,134.96,4453.0,133.1572,133.1671,133.0192,133.0192,4453.0
2024-08-30 12:45:00,134.98,135.13,134.97,135.13,5514.0,133.039,133.1868,133.0291,133.1868,5514.0
2024-08-30 12:50:00,135.1,135.1,135.01,135.01,1991.0,133.1572,133.1572,133.0685,133.0685,1991.0
2024-08-30 12:55:00,135.02,135.16,135.01,135.08,19666.0,133.0784,133.2164,133.0685,133.1375,19666.0
2024-08-30 13:00:00,135.09,135.19,135.09,135.12,3850.0,133.1474,133.2459,133.1474,133.1769,3850.0
2024-08-30 13:05:00,135.09,135.09,135.0,135.03,3958.0,133.1474,133.1474,133.0587,133.0882,3958.0
2024-08-30 13:10:00,135.02,135.04,134.99,135.0,4226.0,133.0784,133.0981,133.0488,133.0587,4226.0
2024-08-30 13:15:00,135.0,135.0,134.81,134.83,1535.0,133.0587,133.0587,132.8714,132.8911,1535.0
2024-08-30 13:20:00,134.8,134.84,134.67,134.67,1688.0,132.8615,132.901,132.7334,132.7334,1688.0
2024-08-30 13:25:00,134.65,134.67,134.54,134.54,3462.0,132.7137,132.7334,132.6053,132.6053,3462.0
2024-08-30 13:30:00,134.57,134.66,134.54,134.65,8916.0,132.6348,132.7236,132.6053,132.7137,8916.0
2024-08-30 13:35:00,134.67,134.73,134.56,134.56,3044.0,132.7334,132.7925,132.625,132.625,3044.0
2024-08-30 13:40:00,134.55,134.56,134.52,134.53,3887.0,132.6151,132.625,132.5856,132.5954,3887.0
2024-08-30 13:45:00,134.52,134.63,134.5,134.62,15826.0,132.5856,132.694,132.5659,132.6841,15826.0
2024-08-30 13:50:00,134.62,134.71,134.62,134.65,3464.0,132.6841,132.7728,132.6841,132.7137,3464.0
2024-08-30 13:55:00,134.65,134.66,134.59,134.64,4927.0,132.7137,132.7236,132.6546,132.7038,4927.0
2024-08-30 14:00:00,134.66,134.67,134.59,134.6,8620.0,132.7236,132.7334,132.6546,132.6644,8620.0
2024-08-30 14:05:00,134.6,134.61,134.5,134.58,53049.0,132.6644,132.6743,132.5659,132.6447,53049.0
2024-08-30 14:10:00,134.53,134.55,134.41,134.44,5563.0,132.5954,132.6151,132.4771,132.5067,5563.0
2024-08-30 14:15:00,134.44,134.57,134.44,134.53,6785.0,132.5067,132.6348,132.5067,132.5954,6785.0
2024-08-30 14:20:00,134.51,134.54,134.45,134.46,3398.0,132.5757,132.6053,132.5166,132.5264,3398.0
2024-08-30 14:25:00,134.43,134.54,134.43,134.45,5779.0,132.4969,132.6053,132.4969,132.5166,5779.0
2024-08-30 14:30:00,134.46,134.54,134.45,134.5,3413.0,132.5264,132.6053,132.5166,132.5659,3413.0
2024-08-30 14:35:00,134.5,134.5,134.43,134.47,4528.0,132.5659,132.5659,132.4969,132.5363,4528.0
2024-08-30 14:40:00,134.46,134.59,134.45,134.59,5348.0,132.5264,132.6546,132.5166,132.6546,5348.0
2024-08-30 14:45:00,134.6,134.71,134.59,134.68,5688.0,132.6644,132.7728,132.6546,132.7433,5688.0
2024-08-30 14:50:00,134.7,134.8,134.7,134.74,2517.0,132.763,132.8615,132.763,132.8024,2517.0
2024-08-30 14:55:00,134.73,134.79,134.73,134.77,5299.0,132.7925,132.8517,132.7925,132.832,5299.0
2024-08-30 15:00:00,134.77,134.83,134.74,134.82,5335.0,132.832,132.8911,132.8024,132.8813,5335.0
2024-08-30 15:05:00,134.8,134.85,134.78,134.83,3282.0,132.8615,132.9108,132.8418,132.8911,3282.0
2024-08-30 15:10:00,134.83,134.83,134.75,134.78,8025.0,132.8911,132.8911,132.8123,132.8418,8025.0
2024-08-30 15:15:00,134.76,134.81,134.75,134.76,6142.0,132.8221,132.8714,132.8123,132.8221,6142.0
2024-08-30 15:20:00,134.77,134.87,134.76,134.81,7689.0,132.832,132.9305,132.8221,132.8714,7689.0
2024-08-30 15:25:00,134.81,134.88,134.78,134.8,12239.0,132.8714,132.9404,132.8418,132.8615,12239.0
2024-08-30 15:30:00,134.8,134.83,134.6,134.6,16837.0,132.8615,132.8911,132.6644,132.6644,16837.0
2024-08-30 15:35:00,134.62,134.73,134.62,134.69,13875.0,132.6841,132.7925,132.6841,132.7531,13875.0
2024-08-30 15:40:00,134.68,134.75,134.62,134.64,21487.0,132.7433,132.8123,132.6841,132.7038,21487.0
2024-08-30 15:45:00,134.66,134.71,134.62,134.69,23100.0,132.7236,132.7728,132.6841,132.7531,23100.0
2024-08-30 15:50:00,134.7,134.88,134.64,134.78,61962.0,132.763,132.9404,132.7038,132.8418,61962.0
2024-08-30 15:55:00,134.78,135.0,134.64,134.89,200718.0,132.8418,133.0587,132.7038,132.9502,200718.0
2024-09-03 09:30:00,134.6,135.0,133.78,134.85,15848.0,132.6644,133.0587,131.8562,132.9108,15848.0
2024-09-03 09:35:00,135.14,135.31,134.8,134.8,3601.0,133.1967,133.3642,132.8615,132.8615,3601.0
2024-09-03 09:40:00,134.88,135.65,134.87,135.39,10987.0,132.9404,133.6993,132.9305,133.4431,10987.0
2024-09-03 09:45:00,135.25,135.37,134.39,134.43,14284.0,133.3051,133.4233,132.4574,132.4969,14284.0
2024-09-03 09:50:00,134.43,134.7,134.36,134.51,5951.0,132.4969,132.763,132.4279,132.5757,5951.0
2024-09-03 09:55:00,134.51,134.72,134.45,134.57,3106.0,132.5757,132.7827,132.5166,132.6348,3106.0
2024-09-03 10:00:00,134.73,134.81,134.32,134.49,8975.0,132.7925,132.8714,132.3884,132.556,8975.0
2024-09-03 10:05:00,134.42,134.61,134.4,134.56,5193.0,132.487,132.6743,132.4673,132.625,5193.0
2024-09-03 10:10:00,134.53,134.69,134.45,134.52,11279.0,132.5954,132.7531,132.5166,132.5856,11279.0
2024-09-03 10:15:00,134.5,134.55,134.46,134.53,5217.0,132.5659,132.6151,132.5264,132.5954,5217.0
2024-09-03 10:20:00,134.51,134.69,134.31,134.31,5946.0,132.5757,132.7531,132.3786,132.3786,5946.0
2024-09-03 10:25:00,134.3,134.44,134.16,134.29,26793.0,132.3687,132.5067,132.2307,132.3589,26793.0
2024-09-03 10:30:00,134.26,134.46,134.26,134.46,4766.0,132.3293,132.5264,132.3293,132.5264,4766.0
2024-09-03 10:35:00,134.38,134.67,134.31,134.67,17682.0,132.4476,132.7334,132.3786,132.7334,17682.0
2024-09-03 10:40:00,134.67,134.75,134.54,134.75,16205.0,132.7334,132.8123,132.6053,132.8123,16205.0
2024-09-03 10:45:00,134.71,134.71,134.5,134.63,20069.0,132.7728,132.7728,132.5659,132.694,20069.0
2024-09-03 10:50:00,134.63,134.63,134.36,134.43,12899.0,132.694,132.694,132.4279,132.4969,12899.0
2024-09-03 10:55:00,134.43,134.52,134.33,134.5,21333.0,132.4969,132.5856,132.3983,132.5659,21333.0
2024-09-03 11:00:00,134.49,134.6,134.44,134.53,13331.0,132.556,132.6644,132.5067,132.5954,13331.0
2024-09-03 11:05:00,134.53,134.7,134.42,134.56,16832.0,132.5954,132.763,132.487,132.625,16832.0
2024-09-03 11:10:00,134.59,134.6,134.23,134.31,7586.0,132.6546,132.6644,132.2997,132.3786,7586.0
2024-09-03 11:15:00,134.34,134.37,134.17,134.17,3333.0,132.4082,132.4377,132.2406,132.2406,3333.0
2024-09-03 11:20:00,134.19,134.45,134.19,134.37,7569.0,132.2603,132.5166,132.2603,132.4377,7569.0
2024-09-03 11:25:00,134.31,134.51,134.27,134.3,9299.0,132.3786,132.5757,132.3392,132.3687,9299.0
2024-09-03 11:30:00,134.3,134.35,134.22,134.22,2846.0,132.3687,132.418,132.2899,132.2899,2846.0
2024-09-03 11:35:00,134.28,134.28,134.16,134.17,2735.0,132.349,132.349,132.2307,132.2406,2735.0
2024-09-03 11:40:00,134.19,134.2,134.12,134.13,2994.0,132.2603,132.2702,132.1913,132.2012,2994.0
2024-09-03 11:45:00,134.12,134.19,134.08,134.12,4722.0,132.1913,132.2603,132.1519,132.1913,4722.0
2024-09-03 11:50:00,134.12,134.16,134.06,134.13,5639.0,132.1913,132.2307,132.1322,132.2012,5639.0
2024-09-03 11:55:00,134.14,134.17,134.07,134.15,3766.0,132.211,132.2406,132.142,132.2209,3766.0
2024-09-03 12:00:00,134.11,134.17,134.03,134.05,3548.0,132.1815,132.2406,132.1026,132.1223,3548.0
2024-09-03 12:05:00,134.03,134.15,133.96,133.97,4118.0,132.1026,132.2209,132.0336,132.0435,4118.0
2024-09-03 12:10:00,134.0,134.02,133.92,133.97,3215.0,132.073,132.0928,131.9942,132.0435,3215.0
2024-09-03 12:15:00,133.99,134.04,133.91,133.91,3618.0,132.0632,132.1125,131.9843,131.9843,3618.0
2024-09-03 12:20:00,134.0,134.0,133.88,133.9,2466.0,132.073,132.073,131.9548,131.9745,2466.0
2024-09-03 12:25:00,133.88,133.95,133.84,133.94,3108.0,131.9548,132.0238,131.9153,132.0139,3108.0
2024-09-03 12:30:00,133.91,133.94,133.87,133.92,3067.0,131.9843,132.0139,131.9449,131.9942,3067.0
2024-09-03 12:35:00,133.9,133.9,133.76,133.78,3077.0,131.9745,131.9745,131.8365,131.8562,3077.0
2024-09-03 12:40:00,133.81,133.82,133.69,133.76,3421.0,131.8858,131.8956,131.7675,131.8365,3421.0
2024-09-03 12:45:00,133.77,133.77,133.7,133.72,2357.0,131.8464,131.8464,131.7774,131.7971,2357.0
2024-09-03 12:50:00,133.76,133.78,133.67,133.67,2583.0,131.8365,131.8562,131.7478,131.7478,2583.0
2024-09-03 12:55:00,133.68,133.71,133.64,133.65,2737.0,131.7576,131.7872,131.7182,131.7281,2737.0
2024-09-03 13:00:00,133.65,133.72,133.65,133.71,2429.0,131.7281,131.7971,131.7281,131.7872,2429.0
2024-09-03 13:05:00,133.68,133.78,133.68,133.78,1837.0,131.7576,131.8562,131.7576,131.8562,1837.0
2024-09-03 13:10:00,133.83,133.87,133.81,133.83,1909.0,131.9055,131.9449,131.8858,131.9055,1909.0
2024-09-03 13:15:00,133.86,133.96,133.86,133.91,3641.0,131.9351,132.0336,131.9351,131.9843,3641.0
2024-09-03 13:20:00,133.96,134.04,133.96,134.01,4210.0,132.0336,132.1125,132.0336,132.0829,4210.0
2024-09-03 13:25:00,134.03,134.03,133.86,133.86,8519.0,132.1026,132.1026,131.9351,131.9351,8519.0
2024-09-03 13:30:00,133.84,133.86,133.57,133.6,4141.0,131.9153,131.9351,131.6492,131.6788,4141.0
2024-09-03 13:35:00,133.6,133.68,133.56,133.68,4396.0,131.6788,131.7576,131.6394,131.7576,4396.0
2024-09-03 13:40:00,133.64,133.66,133.61,133.65,5668.0,131.7182,131.7379,131.6887,131.7281,5668.0
2024-09-03 13:45:00,133.65,133.68,133.61,133.61,2858.0,131.7281,131.7576,131.6887,131.6887,2858.0
2024-09-03 13:50:00,133.65,133.73,133.64,133.67,3944.0,131.7281,131.8069,131.7182,131.7478,3944.0
2024-09-03 13:55:00,133.65,133.65,133.55,133.61,3949.0,131.7281,131.7281,131.6295,131.6887,3949.0
2024-09-03 14:00:00,133.57,133.61,133.5,133.54,14882.0,131.6492,131.6887,131.5802,131.6197,14882.0
2024-09-03 14:05:00,133.53,133.61,133.49,133.49,3780.0,131.6098,131.6887,131.5704,131.5704,3780.0
2024-09-03 14:10:00,133.49,133.59,133.49,133.59,3814.0,131.5704,131.6689,131.5704,131.6689,3814.0
2024-09-03 14:15:00,133.58,133.58,133.52,133.52,4049.0,131.6591,131.6591,131.5999,131.5999,4049.0
2024-09-03 14:20:00,133.55,133.65,133.52,133.65,3644.0,131.6295,131.7281,131.5999,131.7281,3644.0
2024-09-03 14:25:00,133.68,133.78,133.67,133.7,5567.0,131.7576,131.8562,131.7478,131.7774,5567.0
2024-09-03 14:30:00,133.7,133.79,133.67,133.73,5417.0,131.7774,131.8661,131.7478,131.8069,5417.0
2024-09-03 14:35:00,133.7,133.84,133.69,133.81,8937.0,131.7774,131.9153,131.7675,131.8858,8937.0
2024-09-03 14:40:00,133.81,133.84,133.66,133.69,8378.0,131.8858,131.9153,131.7379,131.7675,8378.0
2024-09-03 14:45:00,133.68,133.7,133.53,133.54,6524.0,131.7576,131.7774,131.6098,131.6197,6524.0
2024-09-03 14:50:00,133.53,133.65,133.49,133.6,11942.0,131.6098,131.7281,131.5704,131.6788,11942.0
2024-09-03 14:55:00,133.55,133.55,133.46,133.52,6061.0,131.6295,131.6295,131.5408,131.5999,6061.0
2024-09-03 15:00:00,133.5,133.52,133.41,133.42,9007.0,131.5802,131.5999,131.4915,131.5014,9007.0
2024-09-03 15:05:00,133.42,133.45,133.31,133.36,11768.0,131.5014,131.531,131.393,131.4422,11768.0
2024-09-03 15:10:00,133.36,133.44,133.34,133.35,13608.0,131.4422,131.5211,131.4225,131.4324,13608.0
2024-09-03 15:15:00,133.33,133.44,133.33,133.41,16445.0,131.4127,131.5211,131.4127,131.4915,16445.0
2024-09-03 15:20:00,133.42,133.48,133.41,133.45,6489.0,131.5014,131.5605,131.4915,131.531,6489.0
2024-09-03 15:25:00,133.43,133.47,133.38,133.4,13579.0,131.5112,131.5507,131.462,131.4817,13579.0
2024-09-03 15:30:00,133.42,133.46,133.31,133.33,16026.0,131.5014,131.5408,131.393,131.4127,16026.0
2024-09-03 15:35:00,133.34,133.36,132.78,132.81,17332.0,131.4225,131.4422,130.8706,130.9002,17332.0
2024-09-03 15:40:00,132.8,132.81,132.63,132.78,35155.0,130.8903,130.9002,130.7227,130.8706,35155.0
2024-09-03 15:45:00,132.78,132.94,132.67,132.91,27251.0,130.8706,131.0283,130.7622,130.9987,27251.0
2024-09-03 15:50:00,132.9,133.1,132.79,133.05,46294.0,130.9889,131.186,130.8804,131.1367,46294.0
2024-09-03 15:55:00,133.04,133.58,133.04,133.53,298801.0,131.1269,131.6591,131.1269,131.6098,298801.0
2024-09-04 09:30:00,133.93,134.99,133.71,134.47,18289.0,132.0041,133.0488,131.7872,132.5363,18289.0
2024-09-04 09:35:00,134.45,134.85,134.2,134.59,29854.0,132.5166,132.9108,132.2702,132.6546,29854.0
2024-09-04 09:40:00,134.47,134.5,133.82,133.96,25972.0,132.5363,132.5659,131.8956,132.0336,25972.0
2024-09-04 09:45:00,134.13,134.13,133.68,133.89,6830.0,132.2012,132.2012,131.7576,131.9646,6830.0
2024-09-04 09:50:00,133.8,134.0,133.77,133.94,5256.0,131.8759,132.073,131.8464,132.0139,5256.0
2024-09-04 09:55:00,133.95,134.28,133.89,134.26,6422.0,132.0238,132.349,131.9646,132.3293,6422.0
2024-09-04 10:00:00,134.13,134.6,134.04,134.21,31865.0,132.2012,132.6644,132.1125,132.28,31865.0
2024-09-04 10:05:00,134.21,134.21,133.91,134.13,13321.0,132.28,132.28,131.9843,132.2012,13321.0
2024-09-04 10:10:00,134.2,134.37,134.06,134.32,57871.0,132.2702,132.4377,132.1322,132.3884,57871.0
2024-09-04 10:15:00,134.36,134.64,134.34,134.43,15457.0,132.4279,132.7038,132.4082,132.4969,15457.0
2024-09-04 10:20:00,134.51,134.62,134.46,134.5,15714.0,132.5757,132.6841,132.5264,132.5659,15714.0
2024-09-04 10:25:00,134.5,134.5,134.3,134.33,13674.0,132.5659,132.5659,132.3687,132.3983,13674.0
2024-09-04 10:30:00,134.3,134.3,134.16,134.16,10923.0,132.3687,132.3687,132.2307,132.2307,10923.0
2024-09-04 10:35:00,134.19,134.49,134.19,134.34,49872.0,132.2603,132.556,132.2603,132.4082,49872.0
2024-09-04 10:40:00,134.33,134.54,134.33,134.43,6587.0,132.3983,132.6053,132.3983,132.4969,6587.0
2024-09-04 10:45:00,134.44,134.45,134.26,134.26,2768.0,132.5067,132.5166,132.3293,132.3293,2768.0
2024-09-04 10:50:00,134.28,134.49,134.28,134.47,8863.0,132.349,132.556,132.349,132.5363,8863.0
2024-09-04 10:55:00,134.51,134.57,134.44,134.46,31133.0,132.5757,132.6348,132.5067,132.5264,31133.0
2024-09-04 11:00:00,134.5,134.55,134.41,134.43,10117.0,132.5659,132.6151,132.4771,132.4969,10117.0
2024-09-04 11:05:00,134.44,134.63,134.38,134.63,4156.0,132.5067,132.694,132.4476,132.694,4156.0
2024-09-04 11:10:00,134.64,134.8,134.62,134.71,4388.0,132.7038,132.8615,132.6841,132.7728,4388.0
2024-09-04 11:15:00,134.76,134.77,134.66,134.7,9305.0,132.8221,132.832,132.7236,132.763,9305.0
2024-09-04 11:20:00,134.72,134.72,134.5,134.55,16485.0,132.7827,132.7827,132.5659,132.6151,16485.0
2024-09-04 11:25:00,134.55,134.73,134.55,134.62,13386.0,132.6151,132.7925,132.6151,132.6841,13386.0
2024-09-04 11:30:00,134.64,134.8,134.6,134.8,6512.0,132.7038,132.8615,132.6644,132.8615,6512.0
2024-09-04 11:35:00,134.78,134.86,134.75,134.83,5884.0,132.8418,132.9207,132.8123,132.8911,5884.0
2024-09-04 11:40:00,134.8,134.81,134.54,134.57,28957.0,132.8615,132.8714,132.6053,132.6348,28957.0
2024-09-04 11:45:00,134.59,134.6,134.44,134.47,2742.0,132.6546,132.6644,132.5067,132.5363,2742.0
2024-09-04 11:50:00,134.47,134.5,134.38,134.41,4539.0,132.5363,132.5659,132.4476,132.4771,4539.0
2024-09-04 11:55:00,134.42,134.42,134.3,134.31,9021.0,132.487,132.487,132.3687,132.3786,9021.0
2024-09-04 12:00:00,134.3,134.38,134.28,134.31,10521.0,132.3687,132.4476,132.349,132.3786,10521.0
2024-09-04 12:05:00,134.31,134.31,134.09,134.09,8419.0,132.3786,132.3786,132.1618,132.1618,8419.0
2024-09-04 12:10:00,134.12,134.13,134.01,134.06,7019.0,132.1913,132.2012,132.0829,132.1322,7019.0
2024-09-04 12:15:00,134.04,134.06,134.01,134.03,3145.0,132.1125,132.1322,132.0829,132.1026,3145.0
2024-09-04 12:20:00,134.03,134.15,134.02,134.14,4126.0,132.1026,132.2209,132.0928,132.211,4126.0
2024-09-04 12:25:00,134.14,134.2,134.12,134.13,2999.0,132.211,132.2702,132.1913,132.2012,2999.0
2024-09-04 12:30:00,134.17,134.3,134.17,134.28,2976.0,132.2406,132.3687,132.2406,132.349,2976.0
2024-09-04 12:35:00,134.31,134.38,134.25,134.35,5299.0,132.3786,132.4476,132.3194,132.418,5299.0
2024-09-04 12:40:00,134.38,134.4,134.23,134.25,3902.0,132.4476,132.4673,132.2997,132.3194,3902.0
2024-09-04 12:45:00,134.3,134.37,134.28,134.28,2309.0,132.3687,132.4377,132.349,132.349,2309.0
2024-09-04 12:50:00,134.34,134.41,134.32,134.38,3924.0,132.4082,132.4771,132.3884,132.4476,3924.0
2024-09-04 12:55:00,134.38,134.38,134.21,134.29,5421.0,132.4476,132.4476,132.28,132.3589,5421.0
2024-09-04 13:00:00,134.3,134.3,134.05,134.05,4324.0,132.3687,132.3687,132.1223,132.1223,4324.0
2024-09-04 13:05:00,134.11,134.15,134.06,134.15,4702.0,132.1815,132.2209,132.1322,132.2209,4702.0
2024-09-04 13:10:00,134.11,134.11,133.96,133.98,3328.0,132.1815,132.1815,132.0336,132.0533,3328.0
2024-09-04 13:15:00,133.99,133.99,133.9,133.91,4164.0,132.0632,132.0632,131.9745,131.9843,4164.0
2024-09-04 13:20:00,133.91,133.96,133.87,133.93,7278.0,131.9843,132.0336,131.9449,132.0041,7278.0
2024-09-04 13:25:00,133.93,134.03,133.9,134.03,1942.0,132.0041,132.1026,131.9745,132.1026,1942.0
2024-09-04 13:30:00,134.03,134.1,134.01,134.01,6443.0,132.1026,132.1716,132.0829,132.0829,6443.0
2024-09-04 13:35:00,134.05,134.05,133.95,134.03,5279.0,132.1223,132.1223,132.0238,132.1026,5279.0
2024-09-04 13:40:00,134.03,134.12,134.02,134.04,4022.0,132.1026,132.1913,132.0928,132.1125,4022.0
2024-09-04 13:45:00,134.03,134.12,133.99,134.05,5051.0,132.1026,132.1913,132.0632,132.1223,5051.0
2024-09-04 13:50:00,134.06,134.21,134.06,134.21,5333.0,132.1322,132.28,132.1322,132.28,5333.0
2024-09-04 13:55:00,134.2,134.27,134.2,134.27,3190.0,132.2702,132.3392,132.2702,132.3392,3190.0
2024-09-04 14:00:00,134.28,134.37,134.23,134.37,5162.0,132.349,132.4377,132.2997,132.4377,5162.0
2024-09-04 14:05:00,134.37,134.49,134.37,134.49,2463.0,132.4377,132.556,132.4377,132.556,2463.0
2024-09-04 14:10:00,134.48,134.52,134.42,134.5,6032.0,132.5461,132.5856,132.487,132.5659,6032.0
2024-09-04 14:15:00,134.53,134.55,134.37,134.37,4651.0,132.5954,132.6151,132.4377,132.4377,4651.0
2024-09-04 14:20:00,134.43,134.48,134.41,134.48,2108.0,132.4969,132.5461,132.4771,132.5461,2108.0
2024-09-04 14:25:00,134.48,134.55,134.39,134.4,5835.0,132.5461,132.6151,132.4574,132.4673,5835.0
2024-09-04 14:30:00,134.4,134.47,134.32,134.33,8648.0,132.4673,132.5363,132.3884,132.3983,8648.0
2024-09-04 14:35:00,134.31,134.41,134.3,134.41,6382.0,132.3786,132.4771,132.3687,132.4771,6382.0
2024-09-04 14:40:00,134.41,134.61,134.4,134.52,10981.0,132.4771,132.6743,132.4673,132.5856,10981.0
2024-09-04 14:45:00,134.56,134.57,134.48,134.49,5532.0,132.625,132.6348,132.5461,132.556,5532.0
2024-09-04 14:50:00,134.5,134.54,134.45,134.54,7745.0,132.5659,132.6053,132.5166,132.6053,7745.0
2024-09-04 14:55:00,134.53,134.53,134.36,134.43,6182.0,132.5954,132.5954,132.4279,132.4969,6182.0
2024-09-04 15:00:00,134.44,134.49,134.39,134.41,5649.0,132.5067,132.556,132.4574,132.4771,5649.0
2024-09-04 15:05:00,134.44,134.57,134.44,134.55,8445.0,132.5067,132.6348,132.5067,132.6151,8445.0
2024-09-04 15:10:00,134.56,134.59,134.49,134.59,4734.0,132.625,132.6546,132.556,132.6546,4734.0
2024-09-04 15:15:00,134.59,134.6,134.47,134.48,8825.0,132.6546,132.6644,132.5363,132.5461,8825.0
2024-09-04 15:20:00,134.5,134.57,134.5,134.54,7423.0,132.5659,132.6348,132.5659,132.6053,7423.0
2024-09-04 15:25:00,134.55,134.74,134.54,134.68,13303.0,132.6151,132.8024,132.6053,132.7433,13303.0
2024-09-04 15:30:00,134.67,134.68,134.5,134.5,8728.0,132.7334,132.7433,132.5659,132.5659,8728.0
2024-09-04 15:35:00,134.49,134.65,134.49,134.6,8411.0,132.556,132.7137,132.556,132.6644,8411.0
2024-09-04 15:40:00,134.59,134.61,134.47,134.58,18955.0,132.6546,132.6743,132.5363,132.6447,18955.0
2024-09-04 15:45:00,134.59,134.64,134.49,134.62,21164.0,132.6546,132.7038,132.556,132.6841,21164.0
2024-09-04 15:50:00,134.64,134.67,134.35,134.42,30565.0,132.7038,132.7334,132.418,132.487,30565.0
2024-09-04 15:55:00,134.42,134.9,134.4,134.78,187386.0,132.487,132.9601,132.4673,132.8418,187386.0
2024-09-05 09:30:00,134.8,134.97,134.8,134.97,130661.0,132.8615,133.0291,132.8615,133.0291,130661.0
2024-09-05 09:35:00,134.69,134.69,134.28,134.28,2516.0,132.7531,132.7531,132.349,132.349,2516.0
2024-09-05 09:40:00,134.24,134.37,134.1,134.1,2525.0,132.3096,132.4377,132.1716,132.1716,2525.0
2024-09-05 09:45:00,134.3,134.3,134.11,134.12,600.0,132.3687,132.3687,132.1815,132.1913,600.0
2024-09-05 09:50:00,134.12,134.26,134.01,134.05,7813.0,132.1913,132.3293,132.0829,132.1223,7813.0
2024-09-05 09:55:00,134.08,134.24,133.95,134.24,6486.0,132.1519,132.3096,132.0238,132.3096,6486.0
2024-09-05 10:00:00,134.05,134.1,133.86,133.86,3887.0,132.1223,132.1716,131.9351,131.9351,3887.0
2024-09-05 10:05:00,134.0,134.25,134.0,134.25,6605.0,132.073,132.3194,132.073,132.3194,6605.0
2024-09-05 10:10:00,134.29,134.39,134.23,134.39,5172.0,132.3589,132.4574,132.2997,132.4574,5172.0
2024-09-05 10:15:00,134.3,134.42,134.24,134.36,3026.0,132.3687,132.487,132.3096,132.4279,3026.0
2024-09-05 10:20:00,134.31,134.37,134.26,134.28,3970.0,132.3786,132.4377,132.3293,132.349,3970.0
2024-09-05 10:25:00,134.34,134.38,134.27,134.33,5857.0,132.4082,132.4476,132.3392,132.3983,5857.0
2024-09-05 10:30:00,134.33,134.52,134.31,134.49,3489.0,132.3983,132.5856,132.3786,132.556,3489.0
2024-09-05 10:35:00,134.49,134.49,134.36,134.37,3310.0,132.556,132.556,132.4279,132.4377,3310.0
2024-09-05 10:40:00,134.36,134.54,134.34,134.45,8930.0,132.4279,132.6053,132.4082,132.5166,8930.0
2024-09-05 10:45:00,134.43,134.5,134.37,134.4,3927.0,132.4969,132.5659,132.4377,132.4673,3927.0
2024-09-05 10:50:00,134.38,134.5,134.33,134.49,3400.0,132.4476,132.5659,132.3983,132.556,3400.0
2024-09-05 10:55:00,134.5,134.5,134.33,134.44,4827.0,132.5659,132.5659,132.3983,132.5067,4827.0
2024-09-05 11:00:00,134.4,134.5,134.39,134.5,5260.0,132.4673,132.5659,132.4574,132.5659,5260.0
2024-09-05 11:05:00,134.51,134.51,134.42,134.5,3444.0,132.5757,132.5757,132.487,132.5659,3444.0
2024-09-05 11:10:00,134.49,134.49,134.39,134.39,4522.0,132.556,132.556,132.4574,132.4574,4522.0
2024-09-05 11:15:00,134.43,134.48,134.36,134.36,2843.0,132.4969,132.5461,132.4279,132.4279,2843.0
2024-09-05 11:20:00,134.41,134.47,134.38,134.41,3000.0,132.4771,132.5363,132.4476,132.4771,3000.0
2024-09-05 11:25:00,134.39,134.43,134.32,134.38,3925.0,132.4574,132.4969,132.3884,132.4476,3925.0
2024-09-05 11:30:00,134.43,134.51,134.42,134.47,3462.0,132.4969,132.5757,132.487,132.5363,3462.0
2024-09-05 11:35:00,134.5,134.5,134.32,134.32,3977.0,132.5659,132.5659,132.3884,132.3884,3977.0
2024-09-05 11:40:00,134.31,134.37,134.3,134.37,4072.0,132.3786,132.4377,132.3687,132.4377,4072.0
2024-09-05 11:45:00,134.37,134.44,134.35,134.44,6718.0,132.4377,132.5067,132.418,132.5067,6718.0
2024-09-05 11:50:00,134.46,134.49,134.36,134.36,2418.0,132.5264,132.556,132.4279,132.4279,2418.0
2024-09-05 11:55:00,134.39,134.46,134.32,134.33,3036.0,132.4574,132.5264,132.3884,132.3983,3036.0
2024-09-05 12:00:00,134.36,134.42,134.34,134.37,3058.0,132.4279,132.487,132.4082,132.4377,3058.0
2024-09-05 12:05:00,134.37,134.41,134.35,134.41,3251.0,132.4377,132.4771,132.418,132.4771,3251.0
2024-09-05 12:10:00,134.39,134.4,134.32,134.32,3997.0,132.4574,132.4673,132.3884,132.3884,3997.0
2024-09-05 12:15:00,134.32,134.33,134.22,134.25,4749.0,132.3884,132.3983,132.2899,132.3194,4749.0
2024-09-05 12:20:00,134.27,134.3,134.23,134.26,3036.0,132.3392,132.3687,132.2997,132.3293,3036.0
2024-09-05 12:25:00,134.27,134.3,134.26,134.28,3599.0,132.3392,132.3687,132.3293,132.349,3599.0
2024-09-05 12:30:00,134.26,134.3,134.21,134.25,3080.0,132.3293,132.3687,132.28,132.3194,3080.0
2024-09-05 12:35:00,134.27,134.3,134.26,134.27,2535.0,132.3392,132.3687,132.3293,132.3392,2535.0
2024-09-05 12:40:00,134.3,134.36,134.3,134.36,2601.0,132.3687,132.4279,132.3687,132.4279,2601.0
2024-09-05 12:45:00,134.36,134.42,134.35,134.41,2755.0,132.4279,132.487,132.418,132.4771,2755.0
2024-09-05 12:50:00,134.41,134.54,134.41,134.44,5314.0,132.4771,132.6053,132.4771,132.5067,5314.0
2024-09-05 12:55:00,134.45,134.49,134.42,134.42,1608.0,132.5166,132.556,132.487,132.487,1608.0
2024-09-05 13:00:00,134.43,134.47,134.42,134.44,1896.0,132.4969,132.5363,132.487,132.5067,1896.0
2024-09-05 13:05:00,134.44,134.46,134.39,134.41,4409.0,132.5067,132.5264,132.4574,132.4771,4409.0
2024-09-05 13:10:00,134.44,134.49,134.43,134.47,5780.0,132.5067,132.556,132.4969,132.5363,5780.0
2024-09-05 13:15:00,134.46,134.46,134.31,134.37,3507.0,132.5264,132.5264,132.3786,132.4377,3507.0
2024-09-05 13:20:00,134.39,134.39,134.25,134.33,2462.0,132.4574,132.4574,132.3194,132.3983,2462.0
2024-09-05 13:25:00,134.33,134.37,134.3,134.33,2520.0,132.3983,132.4377,132.3687,132.3983,2520.0
2024-09-05 13:30:00,134.31,134.38,134.27,134.38,14378.0,132.3786,132.4476,132.3392,132.4476,14378.0
2024-09-05 13:35:00,134.4,134.51,134.4,134.43,20237.0,132.4673,132.5757,132.4673,132.4969,20237.0
2024-09-05 13:40:00,134.43,134.51,134.42,134.49,5315.0,132.4969,132.5757,132.487,132.556,5315.0
2024-09-05 13:45:00,134.5,134.56,134.42,134.55,7091.0,132.5659,132.625,132.487,132.6151,7091.0
2024-09-05 13:50:00,134.52,134.58,134.51,134.52,4254.0,132.5856,132.6447,132.5757,132.5856,4254.0
2024-09-05 13:55:00,134.52,134.58,134.49,134.58,4787.0,132.5856,132.6447,132.556,132.6447,4787.0
2024-09-05 14:00:00,134.59,134.65,134.59,134.61,6260.0,132.6546,132.7137,132.6546,132.6743,6260.0
2024-09-05 14:05:00,134.61,134.68,134.61,134.62,8627.0,132.6743,132.7433,132.6743,132.6841,8627.0
2024-09-05 14:10:00,134.64,134.72,134.62,134.71,5858.0,132.7038,132.7827,132.6841,132.7728,5858.0
2024-09-05 14:15:00,134.71,134.71,134.63,134.64,4963.0,132.7728,132.7728,132.694,132.7038,4963.0
2024-09-05 14:20:00,134.66,134.67,134.61,134.61,5953.0,132.7236,132.7334,132.6743,132.6743,5953.0
2024-09-05 14:25:00,134.61,134.64,134.6,134.62,3303.0,132.6743,132.7038,132.6644,132.6841,3303.0
2024-09-05 14:30:00,134.65,134.68,134.64,134.66,8431.0,132.7137,132.7433,132.7038,132.7236,8431.0
2024-09-05 14:35:00,134.67,134.67,134.6,134.64,6386.0,132.7334,132.7334,132.6644,132.7038,6386.0
2024-09-05 14:40:00,134.64,134.65,134.61,134.64,3105.0,132.7038,132.7137,132.6743,132.7038,3105.0
2024-09-05 14:45:00,134.64,134.67,134.63,134.64,5609.0,132.7038,132.7334,132.694,132.7038,5609.0
2024-09-05 14:50:00,134.65,134.73,134.64,134.72,9597.0,132.7137,132.7925,132.7038,132.7827,9597.0
2024-09-05 14:55:00,134.72,134.76,134.64,134.67,4951.0,132.7827,132.8221,132.7038,132.7334,4951.0
2024-09-05 15:00:00,134.66,134.66,134.61,134.64,7062.0,132.7236,132.7236,132.6743,132.7038,7062.0
2024-09-05 15:05:00,134.62,134.62,134.56,134.56,4155.0,132.6841,132.6841,132.625,132.625,4155.0
2024-09-05 15:10:00,134.57,134.62,134.49,134.51,20208.0,132.6348,132.6841,132.556,132.5757,20208.0
2024-09-05 15:15:00,134.51,134.51,134.29,134.33,4760.0,132.5757,132.5757,132.3589,132.3983,4760.0
2024-09-05 15:20:00,134.33,134.34,134.29,134.31,5110.0,132.3983,132.4082,132.3589,132.3786,5110.0
2024-09-05 15:25:00,134.32,134.45,134.31,134.45,8178.0,132.3884,132.5166,132.3786,132.5166,8178.0
2024-09-05 15:30:00,134.44,134.62,134.44,134.59,11521.0,132.5067,132.6841,132.5067,132.6546,11521.0
2024-09-05 15:35:00,134.58,134.61,134.53,134.55,11019.0,132.6447,132.6743,132.5954,132.6151,11019.0
2024-09-05 15:40:00,134.51,134.54,134.44,134.5,11516.0,132.5757,132.6053,132.5067,132.5659,11516.0
2024-09-05 15:45:00,134.5,134.55,134.45,134.5,24237.0,132.5659,132.6151,132.5166,132.5659,24237.0
2024-09-05 15:50:00,134.52,134.55,134.34,134.41,29218.0,132.5856,132.6151,132.4082,132.4771,29218.0
2024-09-05 15:55:00,134.41,134.52,134.4,134.5,151065.0,132.4771,132.5856,132.4673,132.5659,151065.0
2024-09-06 09:30:00,134.42,135.41,134.28,135.18,30686.0,132.487,133.4628,132.349,133.2361,30686.0
2024-09-06 09:35:00,135.18,135.4,134.96,135.36,20005.0,133.2361,133.4529,133.0192,133.4135,20005.0
2024-09-06 09:40:00,135.27,135.48,135.19,135.27,24944.0,133.3248,133.5318,133.2459,133.3248,24944.0
2024-09-06 09:45:00,135.27,135.27,135.12,135.23,3928.0,133.3248,133.3248,133.1769,133.2854,3928.0
2024-09-06 09:50:00,135.24,135.3,135.03,135.19,5641.0,133.2952,133.3544,133.0882,133.2459,5641.0
2024-09-06 09:55:00,135.21,135.25,135.01,135.13,8381.0,133.2656,133.3051,133.0685,133.1868,8381.0
2024-09-06 10:00:00,135.13,135.27,134.97,134.97,16247.0,133.1868,133.3248,133.0291,133.0291,16247.0
2024-09-06 10:05:00,134.97,135.05,134.79,134.99,12656.0,133.0291,133.1079,132.8517,133.0488,12656.0
2024-09-06 10:10:00,134.98,135.14,134.96,135.02,21120.0,133.039,133.1967,133.0192,133.0784,21120.0
2024-09-06 10:15:00,135.03,135.09,134.81,134.88,5672.0,133.0882,133.1474,132.8714,132.9404,5672.0
2024-09-06 10:20:00,134.89,134.94,134.68,134.69,4463.0,132.9502,132.9995,132.7433,132.7531,4463.0
2024-09-06 10:25:00,134.69,134.69,134.37,134.57,4956.0,132.7531,132.7531,132.4377,132.6348,4956.0
2024-09-06 10:30:00,134.63,134.78,134.63,134.72,2812.0,132.694,132.8418,132.694,132.7827,2812.0
2024-09-06 10:35:00,134.72,134.72,134.51,134.53,2356.0,132.7827,132.7827,132.5757,132.5954,2356.0
2024-09-06 10:40:00,134.53,134.61,134.45,134.45,4383.0,132.5954,132.6743,132.5166,132.5166,4383.0
2024-09-06 10:45:00,134.46,134.49,134.36,134.43,2765.0,132.5264,132.556,132.4279,132.4969,2765.0
2024-09-06 10:50:00,134.42,134.55,134.35,134.45,3087.0,132.487,132.6151,132.418,132.5166,3087.0
2024-09-06 10:55:00,134.44,134.62,134.44,134.5,3826.0,132.5067,132.6841,132.5067,132.5659,3826.0
2024-09-06 11:00:00,134.55,135.02,134.52,134.79,12697.0,132.6151,133.0784,132.5856,132.8517,12697.0
2024-09-06 11:05:00,134.8,134.89,134.53,134.59,7845.0,132.8615,132.9502,132.5954,132.6546,7845.0
2024-09-06 11:10:00,134.59,134.59,134.25,134.39,4450.0,132.6546,132.6546,132.3194,132.4574,4450.0
2024-09-06 11:15:00,134.35,134.43,134.27,134.43,3853.0,132.418,132.4969,132.3392,132.4969,3853.0
2024-09-06 11:20:00,134.4,134.4,134.28,134.3,6363.0,132.4673,132.4673,132.349,132.3687,6363.0
2024-09-06 11:25:00,134.34,134.34,134.13,134.26,5052.0,132.4082,132.4082,132.2012,132.3293,5052.0
2024-09-06 11:30:00,134.27,134.43,134.21,134.42,7750.0,132.3392,132.4969,132.28,132.487,7750.0
2024-09-06 11:35:00,134.36,134.42,134.24,134.33,8237.0,132.4279,132.487,132.3096,132.3983,8237.0
2024-09-06 11:40:00,134.27,134.27,134.2,134.25,3421.0,132.3392,132.3392,132.2702,132.3194,3421.0
2024-09-06 11:45:00,134.24,134.24,134.06,134.06,5551.0,132.3096,132.3096,132.1322,132.1322,5551.0
2024-09-06 11:50:00,134.06,134.08,133.97,134.04,7651.0,132.1322,132.1519,132.0435,132.1125,7651.0
2024-09-06 11:55:00,134.02,134.2,134.0,134.16,6294.0,132.0928,132.2702,132.073,132.2307,6294.0
2024-09-06 12:00:00,134.1,134.1,133.98,134.04,11872.0,132.1716,132.1716,132.0533,132.1125,11872.0
2024-09-06 12:05:00,134.04,134.14,134.01,134.11,9283.0,132.1125,132.211,132.0829,132.1815,9283.0
2024-09-06 12:10:00,134.09,134.28,134.06,134.23,5356.0,132.1618,132.349,132.1322,132.2997,5356.0
2024-09-06 12:15:00,134.23,134.23,134.06,134.06,6225.0,132.2997,132.2997,132.1322,132.1322,6225.0
2024-09-06 12:20:00,134.06,134.14,134.03,134.06,5370.0,132.1322,132.211,132.1026,132.1322,5370.0
2024-09-06 12:25:00,134.1,134.18,133.97,134.03,5850.0,132.1716,132.2505,132.0435,132.1026,5850.0
2024-09-06 12:30:00,134.06,134.09,134.0,134.07,7010.0,132.1322,132.1618,132.073,132.142,7010.0
2024-09-06 12:35:00,134.13,134.19,134.09,134.1,5447.0,132.2012,132.2603,132.1618,132.1716,5447.0
2024-09-06 12:40:00,134.13,134.19,134.08,134.16,2300.0,132.2012,132.2603,132.1519,132.2307,2300.0
2024-09-06 12:45:00,134.12,134.12,133.91,133.93,5251.0,132.1913,132.1913,131.9843,132.0041,5251.0
2024-09-06 12:50:00,133.95,134.0,133.93,134.0,2410.0,132.0238,132.073,132.0041,132.073,2410.0
2024-09-06 12:55:00,134.0,134.07,133.92,133.93,3004.0,132.073,132.142,131.9942,132.0041,3004.0
2024-09-06 13:00:00,133.92,134.0,133.85,134.0,1900.0,131.9942,132.073,131.9252,132.073,1900.0
2024-09-06 13:05:00,133.95,133.95,133.85,133.91,2266.0,132.0238,132.0238,131.9252,131.9843,2266.0
2024-09-06 13:10:00,133.93,133.97,133.92,133.94,1940.0,132.0041,132.0435,131.9942,132.0139,1940.0
2024-09-06 13:15:00,133.92,133.96,133.84,133.89,4505.0,131.9942,132.0336,131.9153,131.9646,4505.0
2024-09-06 13:20:00,133.89,134.11,133.89,134.0,12644.0,131.9646,132.1815,131.9646,132.073,12644.0
2024-09-06 13:25:00,133.97,134.01,133.94,133.96,3460.0,132.0435,132.0829,132.0139,132.0336,3460.0
2024-09-06 13:30:00,133.96,134.09,133.95,134.09,10607.0,132.0336,132.1618,132.0238,132.1618,10607.0
2024-09-06 13:35:00,134.14,134.18,134.09,134.14,14424.0,132.211,132.2505,132.1618,132.211,14424.0
2024-09-06 13:40:00,134.15,134.27,134.15,134.2,13358.0,132.2209,132.3392,132.2209,132.2702,13358.0
2024-09-06 13:45:00,134.24,134.29,134.23,134.24,6177.0,132.3096,132.3589,132.2997,132.3096,6177.0
2024-09-06 13:50:00,134.28,134.38,134.22,134.38,10922.0,132.349,132.4476,132.2899,132.4476,10922.0
2024-09-06 13:55:00,134.34,134.44,134.34,134.41,5826.0,132.4082,132.5067,132.4082,132.4771,5826.0
2024-09-06 14:00:00,134.41,134.47,134.34,134.42,6514.0,132.4771,132.5363,132.4082,132.487,6514.0
2024-09-06 14:05:00,134.41,134.46,134.32,134.4,7634.0,132.4771,132.5264,132.3884,132.4673,7634.0
2024-09-06 14:10:00,134.43,134.49,134.4,134.48,5890.0,132.4969,132.556,132.4673,132.5461,5890.0
2024-09-06 14:15:00,134.5,134.54,134.48,134.54,8422.0,132.5659,132.6053,132.5461,132.6053,8422.0
2024-09-06 14:20:00,134.51,134.59,134.49,134.52,16414.0,132.5757,132.6546,132.556,132.5856,16414.0
2024-09-06 14:25:00,134.54,134.72,134.53,134.72,16982.0,132.6053,132.7827,132.5954,132.7827,16982.0
2024-09-06 14:30:00,134.72,134.74,134.65,134.65,3922.0,132.7827,132.8024,132.7137,132.7137,3922.0
2024-09-06 14:35:00,134.65,134.65,134.48,134.56,7700.0,132.7137,132.7137,132.5461,132.625,7700.0
2024-09-06 14:40:00,134.59,134.63,134.5,134.55,5336.0,132.6546,132.694,132.5659,132.6151,5336.0
2024-09-06 14:45:00,134.54,134.55,134.43,134.51,5076.0,132.6053,132.6151,132.4969,132.5757,5076.0
2024-09-06 14:50:00,134.54,134.54,134.43,134.45,4012.0,132.6053,132.6053,132.4969,132.5166,4012.0
2024-09-06 14:55:00,134.49,134.52,134.4,134.44,13246.0,132.556,132.5856,132.4673,132.5067,13246.0
2024-09-06 15:00:00,134.44,134.5,134.41,134.47,7539.0,132.5067,132.5659,132.4771,132.5363,7539.0
2024-09-06 15:05:00,134.48,134.53,134.38,134.38,6862.0,132.5461,132.5954,132.4476,132.4476,6862.0
2024-09-06 15:10:00,134.36,134.37,134.18,134.24,5748.0,132.4279,132.4377,132.2505,132.3096,5748.0
2024-09-06 15:15:00,134.28,134.28,134.11,134.12,6720.0,132.349,132.349,132.1815,132.1913,6720.0
2024-09-06 15:20:00,134.13,134.16,134.06,134.07,8293.0,132.2012,132.2307,132.1322,132.142,8293.0
2024-09-06 15:25:00,134.07,134.07,133.97,134.03,10502.0,132.142,132.142,132.0435,132.1026,10502.0
2024-09-06 15:30:00,134.03,134.04,133.83,133.84,15640.0,132.1026,132.1125,131.9055,131.9153,15640.0
2024-09-06 15:35:00,133.84,133.92,133.72,133.76,10892.0,131.9153,131.9942,131.7971,131.8365,10892.0
2024-09-06 15:40:00,133.78,133.84,133.69,133.71,11954.0,131.8562,131.9153,131.7675,131.7872,11954.0
2024-09-06 15:45:00,133.73,134.02,133.73,134.0,16093.0,131.8069,132.0928,131.8069,132.073,16093.0
2024-09-06 15:50:00,134.0,134.05,133.59,133.68,70268.0,132.073,132.1223,131.6689,131.7576,70268.0
2024-09-06 15:55:00,133.69,133.96,133.57,133.84,223295.0,131.7675,132.0336,131.6492,131.9153,223295.0
2024-09-09 09:30:00,133.81,134.2,133.05,133.42,26891.0,131.8858,132.2702,131.1367,131.5014,26891.0
2024-09-09 09:35:00,133.57,133.93,133.57,133.86,6042.0,131.6492,132.0041,131.6492,131.9351,6042.0
2024-09-09 09:40:00,133.78,134.0,133.64,133.89,6407.0,131.8562,132.073,131.7182,131.9646,6407.0
2024-09-09 09:45:00,133.91,134.03,133.83,133.93,14317.0,131.9843,132.1026,131.9055,132.0041,14317.0
2024-09-09 09:50:00,133.93,133.95,133.66,133.88,7095.0,132.0041,132.0238,131.7379,131.9548,7095.0
2024-09-09 09:55:00,133.88,134.06,133.75,133.79,5813.0,131.9548,132.1322,131.8266,131.8661,5813.0
2024-09-09 10:00:00,133.83,134.03,133.83,133.95,9306.0,131.9055,132.1026,131.9055,132.0238,9306.0
2024-09-09 10:05:00,133.92,134.01,133.85,133.86,20942.0,131.9942,132.0829,131.9252,131.9351,20942.0
2024-09-09 10:10:00,133.86,133.93,133.58,133.64,5300.0,131.9351,132.0041,131.6591,131.7182,5300.0
2024-09-09 10:15:00,133.6,133.65,133.46,133.55,12639.0,131.6788,131.7281,131.5408,131.6295,12639.0
2024-09-09 10:20:00,133.61,133.69,133.38,133.38,9062.0,131.6887,131.7675,131.462,131.462,9062.0
2024-09-09 10:25:00,133.38,133.49,133.34,133.43,6639.0,131.462,131.5704,131.4225,131.5112,6639.0
2024-09-09 10:30:00,133.46,133.66,133.45,133.52,3419.0,131.5408,131.7379,131.531,131.5999,3419.0
2024-09-09 10:35:00,133.55,133.55,133.47,133.54,3012.0,131.6295,131.6295,131.5507,131.6197,3012.0
2024-09-09 10:40:00,133.5,133.5,133.17,133.28,13387.0,131.5802,131.5802,131.255,131.3634,13387.0
2024-09-09 10:45:00,133.3,133.44,133.23,133.35,8652.0,131.3831,131.5211,131.3141,131.4324,8652.0
2024-09-09 10:50:00,133.37,133.59,133.35,133.57,12022.0,131.4521,131.6689,131.4324,131.6492,12022.0
2024-09-09 10:55:00,133.56,133.62,133.49,133.54,4899.0,131.6394,131.6985,131.5704,131.6197,4899.0
2024-09-09 11:00:00,133.54,133.55,133.39,133.47,4942.0,131.6197,131.6295,131.4718,131.5507,4942.0
2024-09-09 11:05:00,133.51,133.55,133.41,133.44,2874.0,131.5901,131.6295,131.4915,131.5211,2874.0
2024-09-09 11:10:00,133.42,133.43,133.18,133.22,7937.0,131.5014,131.5112,131.2648,131.3043,7937.0
2024-09-09 11:15:00,133.18,133.18,132.88,132.9,15733.0,131.2648,131.2648,130.9692,130.9889,15733.0
2024-09-09 11:20:00,132.9,133.01,132.89,132.96,6603.0,130.9889,131.0973,130.979,131.048,6603.0
2024-09-09 11:25:00,132.92,133.05,132.91,133.03,7484.0,131.0086,131.1367,130.9987,131.117,7484.0
2024-09-09 11:30:00,133.03,133.2,133.03,133.03,5707.0,131.117,131.2845,131.117,131.117,5707.0
2024-09-09 11:35:00,133.14,133.22,133.12,133.19,4066.0,131.2254,131.3043,131.2057,131.2747,4066.0
2024-09-09 11:40:00,133.22,133.29,133.17,133.28,4629.0,131.3043,131.3733,131.255,131.3634,4629.0
2024-09-09 11:45:00,133.25,133.3,133.24,133.28,3957.0,131.3338,131.3831,131.324,131.3634,3957.0
2024-09-09 11:50:00,133.3,133.32,133.26,133.28,5133.0,131.3831,131.4028,131.3437,131.3634,5133.0
2024-09-09 11:55:00,133.24,133.24,132.95,132.95,7314.0,131.324,131.324,131.0381,131.0381,7314.0
2024-09-09 12:00:00,132.98,132.99,132.89,132.89,1989.0,131.0677,131.0776,130.979,130.979,1989.0
2024-09-09 12:05:00,132.92,132.95,132.86,132.89,3246.0,131.0086,131.0381,130.9494,130.979,3246.0
2024-09-09 12:10:00,132.88,132.89,132.79,132.81,8444.0,130.9692,130.979,130.8804,130.9002,8444.0
2024-09-09 12:15:00,132.81,132.88,132.8,132.83,8957.0,130.9002,130.9692,130.8903,130.9199,8957.0
2024-09-09 12:20:00,132.81,132.83,132.7,132.74,6465.0,130.9002,130.9199,130.7917,130.8312,6465.0
2024-09-09 12:25:00,132.72,132.83,132.7,132.79,4663.0,130.8115,130.9199,130.7917,130.8804,4663.0
2024-09-09 12:30:00,132.78,132.83,132.77,132.78,2729.0,130.8706,130.9199,130.8607,130.8706,2729.0
2024-09-09 12:35:00,132.85,132.89,132.77,132.87,6106.0,130.9396,130.979,130.8607,130.9593,6106.0
2024-09-09 12:40:00,132.87,132.89,132.79,132.83,5630.0,130.9593,130.979,130.8804,130.9199,5630.0
2024-09-09 12:45:00,132.83,132.94,132.83,132.93,7152.0,130.9199,131.0283,130.9199,131.0184,7152.0
2024-09-09 12:50:00,132.94,132.98,132.91,132.96,6653.0,131.0283,131.0677,130.9987,131.048,6653.0
2024-09-09 12:55:00,132.96,133.14,132.94,133.12,6705.0,131.048,131.2254,131.0283,131.2057,6705.0
2024-09-09 13:00:00,133.1,133.1,132.95,133.01,22928.0,131.186,131.186,131.0381,131.0973,22928.0
2024-09-09 13:05:00,133.0,133.0,132.9,132.95,12859.0,131.0874,131.0874,130.9889,131.0381,12859.0
2024-09-09 13:10:00,132.94,132.96,132.82,132.85,9302.0,131.0283,131.048,130.91,130.9396,9302.0
2024-09-09 13:15:00,132.85,132.88,132.81,132.86,7335.0,130.9396,130.9692,130.9002,130.9494,7335.0
2024-09-09 13:20:00,132.86,132.88,132.72,132.73,14272.0,130.9494,130.9692,130.8115,130.8213,14272.0
2024-09-09 13:25:00,132.75,132.81,132.74,132.78,4603.0,130.841,130.9002,130.8312,130.8706,4603.0
2024-09-09 13:30:00,132.79,132.92,132.73,132.92,27550.0,130.8804,131.0086,130.8213,131.0086,27550.0
2024-09-09 13:35:00,132.92,133.11,132.92,133.09,16959.0,131.0086,131.1958,131.0086,131.1761,16959.0
2024-09-09 13:40:00,133.09,133.11,132.91,132.94,9393.0,131.1761,131.1958,130.9987,131.0283,9393.0
2024-09-09 13:45:00,132.93,133.0,132.69,132.8,28312.0,131.0184,131.0874,130.7819,130.8903,28312.0
2024-09-09 13:50:00,132.77,132.82,132.7,132.79,5836.0,130.8607,130.91,130.7917,130.8804,5836.0
2024-09-09 13:55:00,132.79,132.79,132.55,132.57,14181.0,130.8804,130.8804,130.6439,130.6636,14181.0
2024-09-09 14:00:00,132.58,132.8,132.57,132.77,17753.0,130.6735,130.8903,130.6636,130.8607,17753.0
2024-09-09 14:05:00,132.76,132.82,132.76,132.79,17266.0,130.8509,130.91,130.8509,130.8804,17266.0
2024-09-09 14:10:00,132.79,132.96,132.79,132.9,22064.0,130.8804,131.048,130.8804,130.9889,22064.0
2024-09-09 14:15:00,132.9,132.95,132.89,132.89,4833.0,130.9889,131.0381,130.979,130.979,4833.0
2024-09-09 14:20:00,132.94,132.99,132.92,132.92,6873.0,131.0283,131.0776,131.0086,131.0086,6873.0
2024-09-09 14:25:00,132.93,132.94,132.85,132.91,7501.0,131.0184,131.0283,130.9396,130.9987,7501.0
2024-09-09 14:30:00,132.91,132.94,132.88,132.88,7865.0,130.9987,131.0283,130.9692,130.9692,7865.0
2024-09-09 14:35:00,132.88,132.89,132.71,132.72,13658.0,130.9692,130.979,130.8016,130.8115,13658.0
2024-09-09 14:40:00,132.72,132.77,132.69,132.72,7445.0,130.8115,130.8607,130.7819,130.8115,7445.0
2024-09-09 14:45:00,132.74,132.75,132.71,132.73,3039.0,130.8312,130.841,130.8016,130.8213,3039.0
2024-09-09 14:50:00,132.75,132.87,132.72,132.81,37947.0,130.841,130.9593,130.8115,130.9002,37947.0
2024-09-09 14:55:00,132.81,132.92,132.8,132.9,16562.0,130.9002,131.0086,130.8903,130.9889,16562.0
2024-09-09 15:00:00,132.87,132.93,132.87,132.88,30002.0,130.9593,131.0184,130.9593,130.9692,30002.0
2024-09-09 15:05:00,132.89,132.91,132.78,132.81,19479.0,130.979,130.9987,130.8706,130.9002,19479.0
2024-09-09 15:10:00,132.81,132.83,132.64,132.65,9842.0,130.9002,130.9199,130.7326,130.7425,9842.0
2024-09-09 15:15:00,132.63,132.77,132.61,132.68,12894.0,130.7227,130.8607,130.703,130.772,12894.0
2024-09-09 15:20:00,132.68,132.69,132.58,132.62,40418.0,130.772,130.7819,130.6735,130.7129,40418.0
2024-09-09 15:25:00,132.62,132.62,132.52,132.54,25623.0,130.7129,130.7129,130.6143,130.634,25623.0
2024-09-09 15:30:00,132.54,132.72,132.52,132.65,39851.0,130.634,130.8115,130.6143,130.7425,39851.0
2024-09-09 15:35:00,132.66,132.81,132.61,132.79,37552.0,130.7523,130.9002,130.703,130.8804,37552.0
2024-09-09 15:40:00,132.81,132.87,132.68,132.68,53596.0,130.9002,130.9593,130.772,130.772,53596.0
2024-09-09 15:45:00,132.66,132.66,132.45,132.47,25282.0,130.7523,130.7523,130.5453,130.565,25282.0
2024-09-09 15:50:00,132.45,132.8,132.44,132.8,59884.0,130.5453,130.8903,130.5355,130.8903,59884.0
2024-09-09 15:55:00,132.84,133.2,132.77,133.04,412346.0,130.9297,131.2845,130.8607,131.1269,412346.0
2024-09-10 09:30:00,133.07,133.66,133.07,133.48,30871.0,131.1564,131.7379,131.1564,131.5605,30871.0
2024-09-10 09:35:00,133.48,133.85,133.48,133.81,13849.0,131.5605,131.9252,131.5605,131.8858,13849.0
2024-09-10 09:40:00,133.81,134.08,133.5,133.8,76167.0,131.8858,132.1519,131.5802,131.8759,76167.0
2024-09-10 09:45:00,133.82,133.84,133.59,133.59,9680.0,131.8956,131.9153,131.6689,131.6689,9680.0
2024-09-10 09:50:00,133.6,134.07,133.6,133.8,23823.0,131.6788,132.142,131.6788,131.8759,23823.0
2024-09-10 09:55:00,133.96,134.06,133.75,133.97,6756.0,132.0336,132.1322,131.8266,132.0435,6756.0
2024-09-10 10:00:00,133.97,133.97,133.68,133.89,13682.0,132.0435,132.0435,131.7576,131.9646,13682.0
2024-09-10 10:05:00,133.88,134.17,133.7,133.99,33027.0,131.9548,132.2406,131.7774,132.0632,33027.0
2024-09-10 10:10:00,134.0,134.06,133.88,133.93,14666.0,132.073,132.1322,131.9548,132.0041,14666.0
2024-09-10 10:15:00,133.88,133.95,133.77,133.91,8404.0,131.9548,132.0238,131.8464,131.9843,8404.0
2024-09-10 10:20:00,133.82,133.86,133.68,133.69,4054.0,131.8956,131.9351,131.7576,131.7675,4054.0
2024-09-10 10:25:00,133.62,133.67,133.53,133.55,4593.0,131.6985,131.7478,131.6098,131.6295,4593.0
2024-09-10 10:30:00,133.61,133.63,133.49,133.56,16505.0,131.6887,131.7084,131.5704,131.6394,16505.0
2024-09-10 10:35:00,133.56,133.65,133.49,133.65,20794.0,131.6394,131.7281,131.5704,131.7281,20794.0
2024-09-10 10:40:00,133.65,133.77,133.64,133.77,4174.0,131.7281,131.8464,131.7182,131.8464,4174.0
2024-09-10 10:45:00,133.77,133.87,133.75,133.76,24813.0,131.8464,131.9449,131.8266,131.8365,24813.0
2024-09-10 10:50:00,133.85,134.0,133.77,133.79,14779.0,131.9252,132.073,131.8464,131.8661,14779.0
2024-09-10 10:55:00,133.79,133.81,133.71,133.74,17281.0,131.8661,131.8858,131.7872,131.8168,17281.0
2024-09-10 11:00:00,133.76,133.94,133.73,133.83,8319.0,131.8365,132.0139,131.8069,131.9055,8319.0
2024-09-10 11:05:00,133.82,133.89,133.82,133.88,14062.0,131.8956,131.9646,131.8956,131.9548,14062.0
2024-09-10 11:10:00,133.9,133.96,133.54,133.54,11010.0,131.9745,132.0336,131.6197,131.6197,11010.0
2024-09-10 11:15:00,133.54,133.73,133.54,133.68,12239.0,131.6197,131.8069,131.6197,131.7576,12239.0
2024-09-10 11:20:00,133.68,133.68,133.52,133.65,9191.0,131.7576,131.7576,131.5999,131.7281,9191.0
2024-09-10 11:25:00,133.67,133.73,133.58,133.62,14821.0,131.7478,131.8069,131.6591,131.6985,14821.0
2024-09-10 11:30:00,133.62,133.73,133.61,133.71,7764.0,131.6985,131.8069,131.6887,131.7872,7764.0
2024-09-10 11:35:00,133.71,133.71,133.5,133.54,29838.0,131.7872,131.7872,131.5802,131.6197,29838.0
2024-09-10 11:40:00,133.54,133.57,133.35,133.36,8609.0,131.6197,131.6492,131.4324,131.4422,8609.0
2024-09-10 11:45:00,133.35,133.49,133.32,133.47,12597.0,131.4324,131.5704,131.4028,131.5507,12597.0
2024-09-10 11:50:00,133.46,133.54,133.39,133.54,42276.0,131.5408,131.6197,131.4718,131.6197,42276.0
2024-09-10 11:55:00,133.55,133.59,133.48,133.49,9692.0,131.6295,131.6689,131.5605,131.5704,9692.0
2024-09-10 12:00:00,133.45,133.46,133.34,133.39,13358.0,131.531,131.5408,131.4225,131.4718,13358.0
2024-09-10 12:05:00,133.4,133.4,133.21,133.29,5398.0,131.4817,131.4817,131.2944,131.3733,5398.0
2024-09-10 12:10:00,133.23,133.37,133.19,133.19,10559.0,131.3141,131.4521,131.2747,131.2747,10559.0
2024-09-10 12:15:00,133.21,133.3,133.19,133.25,4902.0,131.2944,131.3831,131.2747,131.3338,4902.0
2024-09-10 12:20:00,133.23,133.25,133.1,133.18,3635.0,131.3141,131.3338,131.186,131.2648,3635.0
2024-09-10 12:25:00,133.2,133.22,133.11,133.13,5730.0,131.2845,131.3043,131.1958,131.2156,5730.0
2024-09-10 12:30:00,133.11,133.2,133.09,133.1,4737.0,131.1958,131.2845,131.1761,131.186,4737.0
2024-09-10 12:35:00,133.12,133.15,132.97,133.0,5039.0,131.2057,131.2353,131.0579,131.0874,5039.0
2024-09-10 12:40:00,133.0,133.05,132.98,133.03,5324.0,131.0874,131.1367,131.0677,131.117,5324.0
2024-09-10 12:45:00,133.03,133.03,132.85,132.88,3824.0,131.117,131.117,130.9396,130.9692,3824.0
2024-09-10 12:50:00,132.96,133.05,132.96,133.01,3661.0,131.048,131.1367,131.048,131.0973,3661.0
2024-09-10 12:55:00,133.03,133.23,133.0,133.19,9496.0,131.117,131.3141,131.0874,131.2747,9496.0
2024-09-10 13:00:00,133.23,133.38,133.19,133.38,21612.0,131.3141,131.462,131.2747,131.462,21612.0
2024-09-10 13:05:00,133.38,133.52,133.29,133.49,23094.0,131.462,131.5999,131.3733,131.5704,23094.0
2024-09-10 13:10:00,133.52,133.55,133.43,133.49,29349.0,131.5999,131.6295,131.5112,131.5704,29349.0
2024-09-10 13:15:00,133.5,133.53,133.34,133.36,40167.0,131.5802,131.6098,131.4225,131.4422,40167.0
2024-09-10 13:20:00,133.38,133.4,133.24,133.27,13927.0,131.462,131.4817,131.324,131.3535,13927.0
2024-09-10 13:25:00,133.24,133.29,133.17,133.26,111128.0,131.324,131.3733,131.255,131.3437,111128.0
2024-09-10 13:30:00,133.2,133.26,132.99,133.03,30099.0,131.2845,131.3437,131.0776,131.117,30099.0
2024-09-10 13:35:00,132.96,133.06,132.95,132.97,9119.0,131.048,131.1466,131.0381,131.0579,9119.0
2024-09-10 13:40:00,132.96,132.96,132.83,132.87,6397.0,131.048,131.048,130.9199,130.9593,6397.0
2024-09-10 13:45:00,132.87,133.55,132.87,133.44,63592.0,130.9593,131.6295,130.9593,131.5211,63592.0
2024-09-10 13:50:00,133.44,133.52,133.33,133.36,3360.0,131.5211,131.5999,131.4127,131.4422,3360.0
2024-09-10 13:55:00,133.32,133.4,133.3,133.31,5124.0,131.4028,131.4817,131.3831,131.393,5124.0
2024-09-10 14:00:00,133.31,133.39,133.22,133.25,5403.0,131.393,131.4718,131.3043,131.3338,5403.0
2024-09-10 14:05:00,133.25,133.36,133.25,133.32,7236.0,131.3338,131.4422,131.3338,131.4028,7236.0
2024-09-10 14:10:00,133.31,133.32,133.17,133.19,21591.0,131.393,131.4028,131.255,131.2747,21591.0
2024-09-10 14:15:00,133.18,133.22,133.13,133.14,3711.0,131.2648,131.3043,131.2156,131.2254,3711.0
2024-09-10 14:20:00,133.13,133.15,133.05,133.09,4788.0,131.2156,131.2353,131.1367,131.1761,4788.0
2024-09-10 14:25:00,133.08,133.12,133.02,133.09,6740.0,131.1663,131.2057,131.1071,131.1761,6740.0
2024-09-10 14:30:00,133.06,133.17,133.04,133.15,4412.0,131.1466,131.255,131.1269,131.2353,4412.0
2024-09-10 14:35:00,133.16,133.2,133.14,133.17,6067.0,131.2451,131.2845,131.2254,131.255,6067.0
2024-09-10 14:40:00,133.2,133.21,133.12,133.19,3735.0,131.2845,131.2944,131.2057,131.2747,3735.0
2024-09-10 14:45:00,133.2,133.28,133.18,133.28,7698.0,131.2845,131.3634,131.2648,131.3634,7698.0
2024-09-10 14:50:00,133.3,133.37,133.27,133.27,6503.0,131.3831,131.4521,131.3535,131.3535,6503.0
2024-09-10 14:55:00,133.28,133.32,133.27,133.31,4936.0,131.3634,131.4028,131.3535,131.393,4936.0
2024-09-10 15:00:00,133.31,133.32,133.25,133.28,7392.0,131.393,131.4028,131.3338,131.3634,7392.0
2024-09-10 15:05:00,133.27,133.33,133.22,133.31,7330.0,131.3535,131.4127,131.3043,131.393,7330.0
2024-09-10 15:10:00,133.32,133.38,133.3,133.38,10595.0,131.4028,131.462,131.3831,131.462,10595.0
2024-09-10 15:15:00,133.38,133.4,133.28,133.3,10255.0,131.462,131.4817,131.3634,131.3831,10255.0
2024-09-10 15:20:00,133.3,133.31,133.22,133.22,4920.0,131.3831,131.393,131.3043,131.3043,4920.0
2024-09-10 15:25:00,133.22,133.23,133.12,133.16,9488.0,131.3043,131.3141,131.2057,131.2451,9488.0
2024-09-10 15:30:00,133.17,133.2,133.08,133.19,14227.0,131.255,131.2845,131.1663,131.2747,14227.0
2024-09-10 15:35:00,133.18,133.28,133.13,133.17,18638.0,131.2648,131.3634,131.2156,131.255,18638.0
2024-09-10 15:40:00,133.17,133.17,133.02,133.09,18765.0,131.255,131.255,131.1071,131.1761,18765.0
2024-09-10 15:45:00,133.11,133.2,133.06,133.06,21925.0,131.1958,131.2845,131.1466,131.1466,21925.0
2024-09-10 15:50:00,133.06,133.2,133.01,133.19,50577.0,131.1466,131.2845,131.0973,131.2747,50577.0
2024-09-10 15:55:00,133.19,133.2,132.81,132.89,165440.0,131.2747,131.2845,130.9002,130.979,165440.0
2024-09-11 09:30:00,132.43,132.54,131.19,131.46,13729.0,130.5256,130.634,129.3035,129.5696,13729.0
2024-09-11 09:35:00,131.98,131.98,131.66,131.97,3153.0,130.0821,130.0821,129.7667,130.0722,3153.0
2024-09-11 09:40:00,131.82,131.82,131.07,131.09,12863.0,129.9244,129.9244,129.1852,129.2049,12863.0
2024-09-11 09:45:00,131.09,131.2,130.74,131.03,8971.0,129.2049,129.3133,128.8599,129.1458,8971.0
2024-09-11 09:50:00,130.96,131.09,130.63,130.97,9506.0,129.0768,129.2049,128.7515,129.0866,9506.0
2024-09-11 09:55:00,130.88,131.19,130.7,131.16,25595.0,128.9979,129.3035,128.8205,129.2739,25595.0
2024-09-11 10:00:00,131.15,131.42,131.07,131.14,7591.0,129.264,129.5301,129.1852,129.2542,7591.0
2024-09-11 10:05:00,131.33,131.63,131.33,131.61,3226.0,129.4414,129.7371,129.4414,129.7174,3226.0
2024-09-11 10:10:00,131.52,131.62,131.35,131.43,94609.0,129.6287,129.7273,129.4612,129.54,94609.0
2024-09-11 10:15:00,131.45,131.73,131.43,131.58,9718.0,129.5597,129.8357,129.54,129.6878,9718.0
2024-09-11 10:20:00,131.68,131.68,131.24,131.24,11745.0,129.7864,129.7864,129.3527,129.3527,11745.0
2024-09-11 10:25:00,131.35,131.35,131.19,131.29,3288.0,129.4612,129.4612,129.3035,129.402,3288.0
2024-09-11 10:30:00,131.3,131.31,131.06,131.31,10099.0,129.4119,129.4217,129.1753,129.4217,10099.0
2024-09-11 10:35:00,131.31,131.31,130.94,131.1,3929.0,129.4217,129.4217,129.057,129.2147,3929.0
2024-09-11 10:40:00,131.16,131.16,130.96,131.07,3339.0,129.2739,129.2739,129.0768,129.1852,3339.0
2024-09-11 10:45:00,131.07,131.12,130.99,131.06,5194.0,129.1852,129.2345,129.1063,129.1753,5194.0
2024-09-11 10:50:00,131.04,131.11,130.93,130.95,5967.0,129.1556,129.2246,129.0472,129.0669,5967.0
2024-09-11 10:55:00,130.95,131.05,130.87,131.04,5096.0,129.0669,129.1655,128.9881,129.1556,5096.0
2024-09-11 11:00:00,131.06,131.13,131.03,131.13,4166.0,129.1753,129.2443,129.1458,129.2443,4166.0
2024-09-11 11:05:00,131.17,131.36,131.04,131.32,3171.0,129.2837,129.471,129.1556,129.4316,3171.0
2024-09-11 11:10:00,131.36,131.53,131.35,131.44,6811.0,129.471,129.6386,129.4612,129.5499,6811.0
2024-09-11 11:15:00,131.49,131.52,131.36,131.39,11472.0,129.5991,129.6287,129.471,129.5006,11472.0
2024-09-11 11:20:00,131.39,131.48,131.35,131.38,7090.0,129.5006,129.5893,129.4612,129.4907,7090.0
2024-09-11 11:25:00,131.39,131.54,131.35,131.52,18730.0,129.5006,129.6484,129.4612,129.6287,18730.0
2024-09-11 11:30:00,131.51,131.56,131.46,131.56,5338.0,129.6189,129.6681,129.5696,129.6681,5338.0
2024-09-11 11:35:00,131.56,131.65,131.55,131.61,4516.0,129.6681,129.7568,129.6583,129.7174,4516.0
2024-09-11 11:40:00,131.58,131.59,131.47,131.48,5673.0,129.6878,129.6977,129.5794,129.5893,5673.0
2024-09-11 11:45:00,131.5,131.5,131.36,131.37,2279.0,129.609,129.609,129.471,129.4809,2279.0
2024-09-11 11:50:00,131.34,131.38,131.23,131.29,3803.0,129.4513,129.4907,129.3429,129.402,3803.0
2024-09-11 11:55:00,131.24,131.28,131.12,131.28,3122.0,129.3527,129.3922,129.2345,129.3922,3122.0
2024-09-11 12:00:00,131.27,131.42,131.17,131.42,3799.0,129.3823,129.5301,129.2837,129.5301,3799.0
2024-09-11 12:05:00,131.44,131.59,131.42,131.45,5571.0,129.5499,129.6977,129.5301,129.5597,5571.0
2024-09-11 12:10:00,131.45,131.53,131.38,131.44,33546.0,129.5597,129.6386,129.4907,129.5499,33546.0
2024-09-11 12:15:00,131.42,131.5,131.39,131.5,3358.0,129.5301,129.609,129.5006,129.609,3358.0
2024-09-11 12:20:00,131.5,131.64,131.44,131.62,10558.0,129.609,129.747,129.5499,129.7273,10558.0
2024-09-11 12:25:00,131.63,131.81,131.62,131.75,3668.0,129.7371,129.9145,129.7273,129.8554,3668.0
2024-09-11 12:30:00,131.8,131.84,131.68,131.75,8259.0,129.9047,129.9441,129.7864,129.8554,8259.0
2024-09-11 12:35:00,131.76,131.81,131.68,131.74,27912.0,129.8653,129.9145,129.7864,129.8455,27912.0
2024-09-11 12:40:00,131.78,131.81,131.72,131.75,3928.0,129.885,129.9145,129.8258,129.8554,3928.0
2024-09-11 12:45:00,131.8,131.99,131.76,131.99,3684.0,129.9047,130.0919,129.8653,130.0919,3684.0
2024-09-11 12:50:00,132.05,132.09,131.9,131.93,37550.0,130.1511,130.1905,130.0032,130.0328,37550.0
2024-09-11 12:55:00,131.89,131.99,131.88,131.99,2766.0,129.9934,130.0919,129.9835,130.0919,2766.0
2024-09-11 13:00:00,131.99,132.25,131.99,132.15,8880.0,130.0919,130.3482,130.0919,130.2496,8880.0
2024-09-11 13:05:00,132.12,132.25,132.12,132.18,4602.0,130.2201,130.3482,130.2201,130.2792,4602.0
2024-09-11 13:10:00,132.22,132.26,132.18,132.24,5939.0,130.3186,130.3581,130.2792,130.3384,5939.0
2024-09-11 13:15:00,132.29,132.29,132.03,132.12,17684.0,130.3876,130.3876,130.1314,130.2201,17684.0
2024-09-11 13:20:00,132.12,132.12,131.91,131.97,3415.0,130.2201,130.2201,130.0131,130.0722,3415.0
2024-09-11 13:25:00,132.0,132.05,131.95,131.97,5617.0,130.1018,130.1511,130.0525,130.0722,5617.0
2024-09-11 13:30:00,131.99,132.02,131.99,132.02,2584.0,130.0919,130.1215,130.0919,130.1215,2584.0
2024-09-11 13:35:00,132.05,132.09,132.02,132.07,5062.0,130.1511,130.1905,130.1215,130.1708,5062.0
2024-09-11 13:40:00,132.08,132.11,132.06,132.08,3027.0,130.1807,130.2102,130.1609,130.1807,3027.0
2024-09-11 13:45:00,132.12,132.26,132.11,132.24,6401.0,130.2201,130.3581,130.2102,130.3384,6401.0
2024-09-11 13:50:00,132.29,132.29,132.16,132.18,4984.0,130.3876,130.3876,130.2595,130.2792,4984.0
2024-09-11 13:55:00,132.17,132.17,132.02,132.09,3010.0,130.2694,130.2694,130.1215,130.1905,3010.0
2024-09-11 14:00:00,132.09,132.14,132.03,132.14,2585.0,130.1905,130.2398,130.1314,130.2398,2585.0
2024-09-11 14:05:00,132.07,132.13,132.04,132.09,3722.0,130.1708,130.2299,130.1412,130.1905,3722.0
2024-09-11 14:10:00,132.08,132.11,132.08,132.08,3130.0,130.1807,130.2102,130.1807,130.1807,3130.0
2024-09-11 14:15:00,132.06,132.15,132.06,132.14,4662.0,130.1609,130.2496,130.1609,130.2398,4662.0
2024-09-11 14:20:00,132.14,132.14,132.05,132.09,3399.0,130.2398,130.2398,130.1511,130.1905,3399.0
2024-09-11 14:25:00,132.12,132.13,132.05,132.07,5851.0,130.2201,130.2299,130.1511,130.1708,5851.0
2024-09-11 14:30:00,132.08,132.35,132.04,132.25,22696.0,130.1807,130.4468,130.1412,130.3482,22696.0
2024-09-11 14:35:00,132.23,132.27,132.1,132.25,10613.0,130.3285,130.3679,130.2004,130.3482,10613.0
2024-09-11 14:40:00,132.27,132.75,132.25,132.73,39806.0,130.3679,130.841,130.3482,130.8213,39806.0
2024-09-11 14:45:00,132.73,132.85,132.63,132.82,37060.0,130.8213,130.9396,130.7227,130.91,37060.0
2024-09-11 14:50:00,132.81,133.0,132.73,132.73,75325.0,130.9002,131.0874,130.8213,130.8213,75325.0
2024-09-11 14:55:00,132.74,133.0,132.73,132.92,7002.0,130.8312,131.0874,130.8213,131.0086,7002.0
2024-09-11 15:00:00,132.92,133.02,132.88,132.97,12899.0,131.0086,131.1071,130.9692,131.0579,12899.0
2024-09-11 15:05:00,132.98,133.07,132.96,133.06,6582.0,131.0677,131.1564,131.048,131.1466,6582.0
2024-09-11 15:10:00,133.06,133.13,133.01,133.12,6395.0,131.1466,131.2156,131.0973,131.2057,6395.0
2024-09-11 15:15:00,133.13,133.22,133.11,133.11,8004.0,131.2156,131.3043,131.1958,131.1958,8004.0
2024-09-11 15:20:00,133.14,133.32,133.13,133.31,8351.0,131.2254,131.4028,131.2156,131.393,8351.0
2024-09-11 15:25:00,133.33,133.63,133.32,133.63,15720.0,131.4127,131.7084,131.4028,131.7084,15720.0
2024-09-11 15:30:00,133.62,133.65,133.38,133.43,31884.0,131.6985,131.7281,131.462,131.5112,31884.0
2024-09-11 15:35:00,133.43,133.7,133.39,133.55,38762.0,131.5112,131.7774,131.4718,131.6295,38762.0
2024-09-11 15:40:00,133.58,133.72,133.52,133.71,28269.0,131.6591,131.7971,131.5999,131.7872,28269.0
2024-09-11 15:45:00,133.71,133.94,133.69,133.7,45855.0,131.7872,132.0139,131.7675,131.7774,45855.0
2024-09-11 15:50:00,133.71,133.87,133.62,133.87,31429.0,131.7872,131.9449,131.6985,131.9449,31429.0
2024-09-11 15:55:00,133.88,134.22,133.85,133.93,201873.0,131.9548,132.2899,131.9252,132.0041,201873.0
2024-09-12 09:30:00,134.07,135.19,133.81,134.01,19814.0,132.142,133.2459,131.8858,132.0829,19814.0
2024-09-12 09:35:00,134.21,134.55,134.21,134.4,5523.0,132.28,132.6151,132.28,132.4673,5523.0
2024-09-12 09:40:00,134.41,134.42,133.86,133.86,5272.0,132.4771,132.487,131.9351,131.9351,5272.0
2024-09-12 09:45:00,133.85,134.17,133.75,134.1,6300.0,131.9252,132.2406,131.8266,132.1716,6300.0
2024-09-12 09:50:00,134.08,134.28,133.79,133.79,7638.0,132.1519,132.349,131.8661,131.8661,7638.0
2024-09-12 09:55:00,133.77,133.77,133.52,133.58,6956.0,131.8464,131.8464,131.5999,131.6591,6956.0
2024-09-12 10:00:00,133.58,133.64,133.45,133.59,5381.0,131.6591,131.7182,131.531,131.6689,5381.0
2024-09-12 10:05:00,133.66,133.73,133.49,133.65,5623.0,131.7379,131.8069,131.5704,131.7281,5623.0
2024-09-12 10:10:00,133.67,133.75,133.59,133.75,8992.0,131.7478,131.8266,131.6689,131.8266,8992.0
2024-09-12 10:15:00,133.68,134.1,133.68,134.06,6084.0,131.7576,132.1716,131.7576,132.1322,6084.0
2024-09-12 10:20:00,134.19,134.19,134.03,134.11,6181.0,132.2603,132.2603,132.1026,132.1815,6181.0
2024-09-12 10:25:00,134.18,134.34,134.01,134.03,11378.0,132.2505,132.4082,132.0829,132.1026,11378.0
2024-09-12 10:30:00,134.03,134.12,133.64,133.65,9271.0,132.1026,132.1913,131.7182,131.7281,9271.0
2024-09-12 10:35:00,133.71,133.71,133.48,133.53,6062.0,131.7872,131.7872,131.5605,131.6098,6062.0
2024-09-12 10:40:00,133.53,133.76,133.53,133.68,6739.0,131.6098,131.8365,131.6098,131.7576,6739.0
2024-09-12 10:45:00,133.74,134.0,133.69,134.0,6567.0,131.8168,132.073,131.7675,132.073,6567.0
2024-09-12 10:50:00,134.0,134.02,133.7,133.77,7789.0,132.073,132.0928,131.7774,131.8464,7789.0
2024-09-12 10:55:00,133.75,133.91,133.64,133.65,10263.0,131.8266,131.9843,131.7182,131.7281,10263.0
2024-09-12 11:00:00,133.64,133.7,133.6,133.64,4343.0,131.7182,131.7774,131.6788,131.7182,4343.0
2024-09-12 11:05:00,133.64,133.8,133.59,133.73,13224.0,131.7182,131.8759,131.6689,131.8069,13224.0
2024-09-12 11:10:00,133.65,133.89,133.65,133.87,8822.0,131.7281,131.9646,131.7281,131.9449,8822.0
2024-09-12 11:15:00,133.87,133.89,133.67,133.68,12794.0,131.9449,131.9646,131.7478,131.7576,12794.0
2024-09-12 11:20:00,133.68,133.81,133.58,133.58,9184.0,131.7576,131.8858,131.6591,131.6591,9184.0
2024-09-12 11:25:00,133.5,133.68,133.43,133.43,8239.0,131.5802,131.7576,131.5112,131.5112,8239.0
2024-09-12 11:30:00,133.46,133.47,133.35,133.36,8966.0,131.5408,131.5507,131.4324,131.4422,8966.0
2024-09-12 11:35:00,133.39,133.87,133.38,133.63,56886.0,131.4718,131.9449,131.462,131.7084,56886.0
2024-09-12 11:40:00,133.79,133.85,133.73,133.79,3750.0,131.8661,131.9252,131.8069,131.8661,3750.0
2024-09-12 11:45:00,133.75,133.78,133.59,133.62,4879.0,131.8266,131.8562,131.6689,131.6985,4879.0
2024-09-12 11:50:00,133.58,133.63,133.49,133.51,4630.0,131.6591,131.7084,131.5704,131.5901,4630.0
2024-09-12 11:55:00,133.48,133.69,133.48,133.62,20079.0,131.5605,131.7675,131.5605,131.6985,20079.0
2024-09-12 12:00:00,133.65,133.73,133.65,133.69,2595.0,131.7281,131.8069,131.7281,131.7675,2595.0
2024-09-12 12:05:00,133.68,133.68,133.58,133.58,3405.0,131.7576,131.7576,131.6591,131.6591,3405.0
2024-09-12 12:10:00,133.56,133.61,133.5,133.56,4334.0,131.6394,131.6887,131.5802,131.6394,4334.0
2024-09-12 12:15:00,133.55,133.72,133.55,133.72,11122.0,131.6295,131.7971,131.6295,131.7971,11122.0
2024-09-12 12:20:00,133.74,133.84,133.61,133.62,16302.0,131.8168,131.9153,131.6887,131.6985,16302.0
2024-09-12 12:25:00,133.63,133.68,133.51,133.56,14517.0,131.7084,131.7576,131.5901,131.6394,14517.0
2024-09-12 12:30:00,133.58,133.6,133.54,133.56,2431.0,131.6591,131.6788,131.6197,131.6394,2431.0
2024-09-12 12:35:00,133.59,133.73,133.47,133.47,15048.0,131.6689,131.8069,131.5507,131.5507,15048.0
2024-09-12 12:40:00,133.55,133.71,133.51,133.64,44940.0,131.6295,131.7872,131.5901,131.7182,44940.0
2024-09-12 12:45:00,133.66,133.69,133.56,133.69,8986.0,131.7379,131.7675,131.6394,131.7675,8986.0
2024-09-12 12:50:00,133.67,133.76,133.62,133.62,8479.0,131.7478,131.8365,131.6985,131.6985,8479.0
2024-09-12 12:55:00,133.62,133.62,133.53,133.54,3981.0,131.6985,131.6985,131.6098,131.6197,3981.0
2024-09-12 13:00:00,133.54,133.58,133.48,133.5,30944.0,131.6197,131.6591,131.5605,131.5802,30944.0
2024-09-12 13:05:00,133.5,133.52,133.48,133.5,4147.0,131.5802,131.5999,131.5605,131.5802,4147.0
2024-09-12 13:10:00,133.53,133.55,133.49,133.54,4154.0,131.6098,131.6295,131.5704,131.6197,4154.0
2024-09-12 13:15:00,133.55,133.69,133.54,133.69,8571.0,131.6295,131.7675,131.6197,131.7675,8571.0
2024-09-12 13:20:00,133.68,133.71,133.64,133.69,9221.0,131.7576,131.7872,131.7182,131.7675,9221.0
2024-09-12 13:25:00,133.67,133.71,133.66,133.67,1887.0,131.7478,131.7872,131.7379,131.7478,1887.0
2024-09-12 13:30:00,133.68,133.69,133.62,133.64,6390.0,131.7576,131.7675,131.6985,131.7182,6390.0
2024-09-12 13:35:00,133.67,133.69,133.63,133.63,2567.0,131.7478,131.7675,131.7084,131.7084,2567.0
2024-09-12 13:40:00,133.65,133.65,133.61,133.62,4274.0,131.7281,131.7281,131.6887,131.6985,4274.0
2024-09-12 13:45:00,133.61,133.64,133.54,133.62,3596.0,131.6887,131.7182,131.6197,131.6985,3596.0
2024-09-12 13:50:00,133.63,133.63,133.51,133.51,7719.0,131.7084,131.7084,131.5901,131.5901,7719.0
2024-09-12 13:55:00,133.5,133.52,133.42,133.43,3333.0,131.5802,131.5999,131.5014,131.5112,3333.0
2024-09-12 14:00:00,133.43,133.49,133.43,133.48,4490.0,131.5112,131.5704,131.5112,131.5605,4490.0
2024-09-12 14:05:00,133.48,133.56,133.47,133.51,3783.0,131.5605,131.6394,131.5507,131.5901,3783.0
2024-09-12 14:10:00,133.5,133.56,133.49,133.54,2789.0,131.5802,131.6394,131.5704,131.6197,2789.0
2024-09-12 14:15:00,133.56,133.58,133.52,133.55,3098.0,131.6394,131.6591,131.5999,131.6295,3098.0
2024-09-12 14:20:00,133.56,133.56,133.48,133.48,5489.0,131.6394,131.6394,131.5605,131.5605,5489.0
2024-09-12 14:25:00,133.48,133.5,133.44,133.45,4444.0,131.5605,131.5802,131.5211,131.531,4444.0
2024-09-12 14:30:00,133.47,133.51,133.44,133.5,3042.0,131.5507,131.5901,131.5211,131.5802,3042.0
2024-09-12 14:35:00,133.5,133.54,133.48,133.5,3676.0,131.5802,131.6197,131.5605,131.5802,3676.0
2024-09-12 14:40:00,133.51,133.54,133.5,133.5,1600.0,131.5901,131.6197,131.5802,131.5802,1600.0
2024-09-12 14:45:00,133.49,133.52,133.44,133.49,5624.0,131.5704,131.5999,131.5211,131.5704,5624.0
2024-09-12 14:50:00,133.47,133.47,133.28,133.34,6022.0,131.5507,131.5507,131.3634,131.4225,6022.0
2024-09-12 14:55:00,133.35,133.47,133.35,133.44,7151.0,131.4324,131.5507,131.4324,131.5211,7151.0
2024-09-12 15:00:00,133.43,133.5,133.34,133.34,6279.0,131.5112,131.5802,131.4225,131.4225,6279.0
2024-09-12 15:05:00,133.36,133.4,133.33,133.37,5320.0,131.4422,131.4817,131.4127,131.4521,5320.0
2024-09-12 15:10:00,133.37,133.46,133.37,133.44,7669.0,131.4521,131.5408,131.4521,131.5211,7669.0
2024-09-12 15:15:00,133.42,133.46,133.42,133.45,10341.0,131.5014,131.5408,131.5014,131.531,10341.0
2024-09-12 15:20:00,133.44,133.49,133.4,133.45,14654.0,131.5211,131.5704,131.4817,131.531,14654.0
2024-09-12 15:25:00,133.44,133.47,133.43,133.44,16591.0,131.5211,131.5507,131.5112,131.5211,16591.0
2024-09-12 15:30:00,133.46,133.48,133.36,133.43,31538.0,131.5408,131.5605,131.4422,131.5112,31538.0
2024-09-12 15:35:00,133.45,133.5,133.42,133.48,30502.0,131.531,131.5802,131.5014,131.5605,30502.0
2024-09-12 15:40:00,133.48,133.52,133.39,133.48,34651.0,131.5605,131.5999,131.4718,131.5605,34651.0
2024-09-12 15:45:00,133.49,133.51,133.3,133.31,36519.0,131.5704,131.5901,131.3831,131.393,36519.0
2024-09-12 15:50:00,133.32,133.44,133.26,133.33,57212.0,131.4028,131.5211,131.3437,131.4127,57212.0
2024-09-12 15:55:00,133.32,133.43,133.13,133.41,129415.0,131.4028,131.5112,131.2156,131.4915,129415.0
2024-09-13 09:30:00,133.48,133.66,132.99,133.13,21832.0,131.5605,131.7379,131.0776,131.2156,21832.0
2024-09-13 09:35:00,133.34,133.46,132.97,133.1,4378.0,131.4225,131.5408,131.0579,131.186,4378.0
2024-09-13 09:40:00,133.03,133.29,132.94,133.08,5636.0,131.117,131.3733,131.0283,131.1663,5636.0
2024-09-13 09:45:00,133.04,133.41,132.94,133.31,10350.0,131.1269,131.4915,131.0283,131.393,10350.0
2024-09-13 09:50:00,133.34,133.34,132.93,133.11,5490.0,131.4225,131.4225,131.0184,131.1958,5490.0
2024-09-13 09:55:00,133.13,133.46,133.1,133.4,27253.0,131.2156,131.5408,131.186,131.4817,27253.0
2024-09-13 10:00:00,133.4,133.77,133.23,133.41,73632.0,131.4817,131.8464,131.3141,131.4915,73632.0
2024-09-13 10:05:00,133.24,133.35,133.06,133.33,3000.0,131.324,131.4324,131.1466,131.4127,3000.0
2024-09-13 10:10:00,133.28,133.41,133.25,133.35,8950.0,131.3634,131.4915,131.3338,131.4324,8950.0
2024-09-13 10:15:00,133.32,133.42,133.25,133.28,6982.0,131.4028,131.5014,131.3338,131.3634,6982.0
2024-09-13 10:20:00,133.29,133.38,133.22,133.35,6631.0,131.3733,131.462,131.3043,131.4324,6631.0
2024-09-13 10:25:00,133.36,133.43,133.3,133.4,7524.0,131.4422,131.5112,131.3831,131.4817,7524.0
2024-09-13 10:30:00,133.4,133.5,133.38,133.4,10915.0,131.4817,131.5802,131.462,131.4817,10915.0
2024-09-13 10:35:00,133.39,133.5,133.38,133.5,6494.0,131.4718,131.5802,131.462,131.5802,6494.0
2024-09-13 10:40:00,133.5,133.53,133.46,133.48,14287.0,131.5802,131.6098,131.5408,131.5605,14287.0
2024-09-13 10:45:00,133.47,133.48,133.33,133.4,23516.0,131.5507,131.5605,131.4127,131.4817,23516.0
2024-09-13 10:50:00,133.43,133.46,133.38,133.43,4325.0,131.5112,131.5408,131.462,131.5112,4325.0
2024-09-13 10:55:00,133.41,133.46,133.37,133.45,5648.0,131.4915,131.5408,131.4521,131.531,5648.0
2024-09-13 11:00:00,133.47,133.47,133.39,133.42,2240.0,131.5507,131.5507,131.4718,131.5014,2240.0
2024-09-13 11:05:00,133.43,133.44,133.38,133.41,5662.0,131.5112,131.5211,131.462,131.4915,5662.0
2024-09-13 11:10:00,133.4,133.44,133.37,133.42,6037.0,131.4817,131.5211,131.4521,131.5014,6037.0
2024-09-13 11:15:00,133.42,133.54,133.42,133.48,68023.0,131.5014,131.6197,131.5014,131.5605,68023.0
2024-09-13 11:20:00,133.46,133.53,133.46,133.5,12188.0,131.5408,131.6098,131.5408,131.5802,12188.0
2024-09-13 11:25:00,133.51,133.52,133.42,133.42,7458.0,131.5901,131.5999,131.5014,131.5014,7458.0
2024-09-13 11:30:00,133.43,133.5,133.4,133.49,2585.0,131.5112,131.5802,131.4817,131.5704,2585.0
2024-09-13 11:35:00,133.5,133.63,133.49,133.58,12351.0,131.5802,131.7084,131.5704,131.6591,12351.0
2024-09-13 11:40:00,133.6,133.74,133.51,133.7,27991.0,131.6788,131.8168,131.5901,131.7774,27991.0
2024-09-13 11:45:00,133.7,133.73,133.68,133.7,13116.0,131.7774,131.8069,131.7576,131.7774,13116.0
2024-09-13 11:50:00,133.7,133.81,133.69,133.73,7540.0,131.7774,131.8858,131.7675,131.8069,7540.0
2024-09-13 11:55:00,133.74,133.74,133.63,133.69,11090.0,131.8168,131.8168,131.7084,131.7675,11090.0
2024-09-13 12:00:00,133.67,133.82,133.67,133.76,63182.0,131.7478,131.8956,131.7478,131.8365,63182.0
2024-09-13 12:05:00,133.8,133.92,133.79,133.9,19428.0,131.8759,131.9942,131.8661,131.9745,19428.0
2024-09-13 12:10:00,133.87,133.87,133.72,133.74,6323.0,131.9449,131.9449,131.7971,131.8168,6323.0
2024-09-13 12:15:00,133.72,133.82,133.67,133.81,8834.0,131.7971,131.8956,131.7478,131.8858,8834.0
2024-09-13 12:20:00,133.81,133.81,133.72,133.72,4677.0,131.8858,131.8858,131.7971,131.7971,4677.0
2024-09-13 12:25:00,133.72,133.74,133.67,133.74,7181.0,131.7971,131.8168,131.7478,131.8168,7181.0
2024-09-13 12:30:00,133.76,133.77,133.72,133.75,3499.0,131.8365,131.8464,131.7971,131.8266,3499.0
2024-09-13 12:35:00,133.75,133.81,133.75,133.78,9118.0,131.8266,131.8858,131.8266,131.8562,9118.0
2024-09-13 12:40:00,133.75,133.95,133.74,133.9,18172.0,131.8266,132.0238,131.8168,131.9745,18172.0
2024-09-13 12:45:00,133.92,133.92,133.85,133.86,4674.0,131.9942,131.9942,131.9252,131.9351,4674.0
2024-09-13 12:50:00,133.85,133.87,133.83,133.86,4892.0,131.9252,131.9449,131.9055,131.9351,4892.0
2024-09-13 12:55:00,133.85,133.89,133.81,133.84,12985.0,131.9252,131.9646,131.8858,131.9153,12985.0
2024-09-13 13:00:00,133.84,133.86,133.81,133.84,3949.0,131.9153,131.9351,131.8858,131.9153,3949.0
2024-09-13 13:05:00,133.83,133.87,133.61,133.75,19530.0,131.9055,131.9449,131.6887,131.8266,19530.0
2024-09-13 13:10:00,133.75,133.78,133.58,133.67,14676.0,131.8266,131.8562,131.6591,131.7478,14676.0
2024-09-13 13:15:00,133.66,133.68,133.63,133.66,805.0,131.7379,131.7576,131.7084,131.7379,805.0
2024-09-13 13:20:00,133.63,133.64,133.57,133.58,7202.0,131.7084,131.7182,131.6492,131.6591,7202.0
2024-09-13 13:25:00,133.59,133.73,133.59,133.7,11603.0,131.6689,131.8069,131.6689,131.7774,11603.0
2024-09-13 13:30:00,133.7,133.72,133.67,133.68,6042.0,131.7774,131.7971,131.7478,131.7576,6042.0
2024-09-13 13:35:00,133.68,133.79,133.67,133.78,13663.0,131.7576,131.8661,131.7478,131.8562,13663.0
2024-09-13 13:40:00,133.76,133.77,133.7,133.71,5129.0,131.8365,131.8464,131.7774,131.7872,5129.0
2024-09-13 13:45:00,133.71,133.76,133.7,133.74,8450.0,131.7872,131.8365,131.7774,131.8168,8450.0
2024-09-13 13:50:00,133.74,133.75,133.65,133.65,4860.0,131.8168,131.8266,131.7281,131.7281,4860.0
2024-09-13 13:55:00,133.65,133.69,133.61,133.66,7555.0,131.7281,131.7675,131.6887,131.7379,7555.0
2024-09-13 14:00:00,133.62,133.63,133.53,133.55,4370.0,131.6985,131.7084,131.6098,131.6295,4370.0
2024-09-13 14:05:00,133.55,133.65,133.54,133.55,3601.0,131.6295,131.7281,131.6197,131.6295,3601.0
2024-09-13 14:10:00,133.58,133.58,133.49,133.51,3814.0,131.6591,131.6591,131.5704,131.5901,3814.0
2024-09-13 14:15:00,133.48,133.48,133.38,133.44,2105.0,131.5605,131.5605,131.462,131.5211,2105.0
2024-09-13 14:20:00,133.42,133.44,133.28,133.28,4805.0,131.5014,131.5211,131.3634,131.3634,4805.0
2024-09-13 14:25:00,133.27,133.29,133.18,133.24,5321.0,131.3535,131.3733,131.2648,131.324,5321.0
2024-09-13 14:30:00,133.23,133.45,133.21,133.43,7211.0,131.3141,131.531,131.2944,131.5112,7211.0
2024-09-13 14:35:00,133.45,133.51,133.42,133.5,5021.0,131.531,131.5901,131.5014,131.5802,5021.0
2024-09-13 14:40:00,133.51,133.63,133.51,133.58,44938.0,131.5901,131.7084,131.5901,131.6591,44938.0
2024-09-13 14:45:00,133.66,133.77,133.63,133.76,5184.0,131.7379,131.8464,131.7084,131.8365,5184.0
2024-09-13 14:50:00,133.75,133.77,133.55,133.62,9138.0,131.8266,131.8464,131.6295,131.6985,9138.0
2024-09-13 14:55:00,133.59,133.65,133.58,133.63,7358.0,131.6689,131.7281,131.6591,131.7084,7358.0
2024-09-13 15:00:00,133.61,133.63,133.56,133.6,4926.0,131.6887,131.7084,131.6394,131.6788,4926.0
2024-09-13 15:05:00,133.65,133.65,133.53,133.53,5094.0,131.7281,131.7281,131.6098,131.6098,5094.0
2024-09-13 15:10:00,133.55,133.55,133.47,133.47,5133.0,131.6295,131.6295,131.5507,131.5507,5133.0
2024-09-13 15:15:00,133.46,133.52,133.42,133.49,8602.0,131.5408,131.5999,131.5014,131.5704,8602.0
2024-09-13 15:20:00,133.49,133.52,133.44,133.44,6850.0,131.5704,131.5999,131.5211,131.5211,6850.0
2024-09-13 15:25:00,133.46,133.58,133.43,133.57,11081.0,131.5408,131.6591,131.5112,131.6492,11081.0
2024-09-13 15:30:00,133.56,133.61,133.43,133.44,19384.0,131.6394,131.6887,131.5112,131.5211,19384.0
2024-09-13 15:35:00,133.46,133.57,133.42,133.56,21362.0,131.5408,131.6492,131.5014,131.6394,21362.0
2024-09-13 15:40:00,133.56,133.64,133.52,133.61,17905.0,131.6394,131.7182,131.5999,131.6887,17905.0
2024-09-13 15:45:00,133.62,133.64,133.4,133.49,43944.0,131.6985,131.7182,131.4817,131.5704,43944.0
2024-09-13 15:50:00,133.54,133.72,133.47,133.69,47533.0,131.6197,131.7971,131.5507,131.7675,47533.0
2024-09-13 15:55:00,133.69,133.87,133.59,133.65,196608.0,131.7675,131.9449,131.6689,131.7281,196608.0
2024-09-16 09:30:00,134.43,135.48,134.37,135.21,33165.0,132.4969,133.5318,132.4377,133.2656,33165.0
2024-09-16 09:35:00,135.2,135.37,134.51,134.66,21509.0,133.2558,133.4233,132.5757,132.7236,21509.0
2024-09-16 09:40:00,134.69,134.81,134.42,134.62,32368.0,132.7531,132.8714,132.487,132.6841,32368.0
2024-09-16 09:45:00,134.7,134.87,134.62,134.82,36858.0,132.763,132.9305,132.6841,132.8813,36858.0
2024-09-16 09:50:00,134.93,135.04,134.67,134.87,17304.0,132.9897,133.0981,132.7334,132.9305,17304.0
2024-09-16 09:55:00,134.78,134.79,134.54,134.63,4511.0,132.8418,132.8517,132.6053,132.694,4511.0
2024-09-16 10:00:00,134.63,134.63,134.37,134.44,21871.0,132.694,132.694,132.4377,132.5067,21871.0
2024-09-16 10:05:00,134.48,134.72,134.48,134.68,28523.0,132.5461,132.7827,132.5461,132.7433,28523.0
2024-09-16 10:10:00,134.63,134.63,134.2,134.2,7750.0,132.694,132.694,132.2702,132.2702,7750.0
2024-09-16 10:15:00,134.27,134.42,134.21,134.24,5184.0,132.3392,132.487,132.28,132.3096,5184.0
2024-09-16 10:20:00,134.25,134.4,134.2,134.2,3422.0,132.3194,132.4673,132.2702,132.2702,3422.0
2024-09-16 10:25:00,134.2,134.36,134.13,134.36,20128.0,132.2702,132.4279,132.2012,132.4279,20128.0
2024-09-16 10:30:00,134.39,134.43,134.29,134.37,5643.0,132.4574,132.4969,132.3589,132.4377,5643.0
2024-09-16 10:35:00,134.39,134.39,134.18,134.39,5394.0,132.4574,132.4574,132.2505,132.4574,5394.0
2024-09-16 10:40:00,134.39,134.39,134.17,134.25,10161.0,132.4574,132.4574,132.2406,132.3194,10161.0
2024-09-16 10:45:00,134.29,134.43,134.29,134.42,42535.0,132.3589,132.4969,132.3589,132.487,42535.0
2024-09-16 10:50:00,134.42,134.49,134.31,134.49,11565.0,132.487,132.556,132.3786,132.556,11565.0
2024-09-16 10:55:00,134.44,134.48,134.4,134.48,5911.0,132.5067,132.5461,132.4673,132.5461,5911.0
2024-09-16 11:00:00,134.46,134.5,134.4,134.47,7565.0,132.5264,132.5659,132.4673,132.5363,7565.0
2024-09-16 11:05:00,134.47,134.5,134.43,134.47,10500.0,132.5363,132.5659,132.4969,132.5363,10500.0
2024-09-16 11:10:00,134.47,134.5,134.42,134.47,24936.0,132.5363,132.5659,132.487,132.5363,24936.0
2024-09-16 11:15:00,134.47,134.47,134.38,134.43,5088.0,132.5363,132.5363,132.4476,132.4969,5088.0
2024-09-16 11:20:00,134.4,134.4,134.22,134.23,5990.0,132.4673,132.4673,132.2899,132.2997,5990.0
2024-09-16 11:25:00,134.22,134.24,133.94,133.94,11259.0,132.2899,132.3096,132.0139,132.0139,11259.0
2024-09-16 11:30:00,133.95,134.08,133.91,134.04,36946.0,132.0238,132.1519,131.9843,132.1125,36946.0
2024-09-16 11:35:00,134.04,134.15,134.04,134.11,28527.0,132.1125,132.2209,132.1125,132.1815,28527.0
2024-09-16 11:40:00,134.11,134.22,133.96,134.1,55498.0,132.1815,132.2899,132.0336,132.1716,55498.0
2024-09-16 11:45:00,134.06,134.11,133.96,134.09,11150.0,132.1322,132.1815,132.0336,132.1618,11150.0
2024-09-16 11:50:00,134.09,134.15,134.06,134.1,27215.0,132.1618,132.2209,132.1322,132.1716,27215.0
2024-09-16 11:55:00,134.11,134.15,133.97,133.97,11014.0,132.1815,132.2209,132.0435,132.0435,11014.0
2024-09-16 12:00:00,133.97,134.02,133.94,133.97,10386.0,132.0435,132.0928,132.0139,132.0435,10386.0
2024-09-16 12:05:00,133.99,134.01,133.85,133.86,7221.0,132.0632,132.0829,131.9252,131.9351,7221.0
2024-09-16 12:10:00,133.88,133.96,133.88,133.91,8723.0,131.9548,132.0336,131.9548,131.9843,8723.0
2024-09-16 12:15:00,133.91,134.01,133.89,133.94,11091.0,131.9843,132.0829,131.9646,132.0139,11091.0
2024-09-16 12:20:00,133.94,134.09,133.94,134.09,123540.0,132.0139,132.1618,132.0139,132.1618,123540.0
2024-09-16 12:25:00,134.09,134.23,134.03,134.1,33836.0,132.1618,132.2997,132.1026,132.1716,33836.0
2024-09-16 12:30:00,134.1,134.13,134.03,134.05,3753.0,132.1716,132.2012,132.1026,132.1223,3753.0
2024-09-16 12:35:00,134.04,134.08,133.95,133.96,4719.0,132.1125,132.1519,132.0238,132.0336,4719.0
2024-09-16 12:40:00,133.99,133.99,133.93,133.96,3300.0,132.0632,132.0632,132.0041,132.0336,3300.0
2024-09-16 12:45:00,133.96,133.98,133.88,133.92,4195.0,132.0336,132.0533,131.9548,131.9942,4195.0
2024-09-16 12:50:00,133.97,133.97,133.85,133.85,2635.0,132.0435,132.0435,131.9252,131.9252,2635.0
2024-09-16 12:55:00,133.93,134.0,133.93,134.0,3135.0,132.0041,132.073,132.0041,132.073,3135.0
2024-09-16 13:00:00,134.0,134.01,133.79,133.87,8514.0,132.073,132.0829,131.8661,131.9449,8514.0
2024-09-16 13:05:00,133.9,133.96,133.89,133.94,2792.0,131.9745,132.0336,131.9646,132.0139,2792.0
2024-09-16 13:10:00,133.94,134.01,133.91,133.96,14633.0,132.0139,132.0829,131.9843,132.0336,14633.0
2024-09-16 13:15:00,133.96,134.08,133.95,134.08,33979.0,132.0336,132.1519,132.0238,132.1519,33979.0
2024-09-16 13:20:00,134.04,134.08,133.96,134.04,7027.0,132.1125,132.1519,132.0336,132.1125,7027.0
2024-09-16 13:25:00,134.04,134.08,133.97,134.0,8211.0,132.1125,132.1519,132.0435,132.073,8211.0
2024-09-16 13:30:00,133.99,134.0,133.97,134.0,11280.0,132.0632,132.073,132.0435,132.073,11280.0
2024-09-16 13:35:00,134.0,134.02,133.94,134.02,3812.0,132.073,132.0928,132.0139,132.0928,3812.0
2024-09-16 13:40:00,134.05,134.06,133.99,134.0,4391.0,132.1223,132.1322,132.0632,132.073,4391.0
2024-09-16 13:45:00,134.0,134.02,133.91,133.96,2527.0,132.073,132.0928,131.9843,132.0336,2527.0
2024-09-16 13:50:00,133.94,133.95,133.91,133.92,2312.0,132.0139,132.0238,131.9843,131.9942,2312.0
2024-09-16 13:55:00,133.93,133.95,133.9,133.95,1200.0,132.0041,132.0238,131.9745,132.0238,1200.0
2024-09-16 14:00:00,133.96,133.97,133.86,133.87,6518.0,132.0336,132.0435,131.9351,131.9449,6518.0
2024-09-16 14:05:00,133.88,133.91,133.85,133.88,2083.0,131.9548,131.9843,131.9252,131.9548,2083.0
2024-09-16 14:10:00,133.89,133.91,133.84,133.88,17648.0,131.9646,131.9843,131.9153,131.9548,17648.0
2024-09-16 14:15:00,133.89,133.94,133.88,133.91,3396.0,131.9646,132.0139,131.9548,131.9843,3396.0
2024-09-16 14:20:00,133.9,133.94,133.89,133.93,3056.0,131.9745,132.0139,131.9646,132.0041,3056.0
2024-09-16 14:25:00,133.92,134.0,133.91,133.96,5522.0,131.9942,132.073,131.9843,132.0336,5522.0
2024-09-16 14:30:00,133.97,134.01,133.97,134.0,5286.0,132.0435,132.0829,132.0435,132.073,5286.0
2024-09-16 14:35:00,134.0,134.01,133.96,134.0,6956.0,132.073,132.0829,132.0336,132.073,6956.0
2024-09-16 14:40:00,133.99,134.0,133.93,133.97,7177.0,132.0632,132.073,132.0041,132.0435,7177.0
2024-09-16 14:45:00,133.96,133.99,133.96,133.97,3821.0,132.0336,132.0632,132.0336,132.0435,3821.0
2024-09-16 14:50:00,133.97,134.0,133.95,133.97,2940.0,132.0435,132.073,132.0238,132.0435,2940.0
2024-09-16 14:55:00,133.96,134.04,133.95,134.03,29479.0,132.0336,132.1125,132.0238,132.1026,29479.0
2024-09-16 15:00:00,134.03,134.04,133.96,133.96,8372.0,132.1026,132.1125,132.0336,132.0336,8372.0
2024-09-16 15:05:00,133.96,133.96,133.87,133.9,9760.0,132.0336,132.0336,131.9449,131.9745,9760.0
2024-09-16 15:10:00,133.9,133.94,133.89,133.94,6923.0,131.9745,132.0139,131.9646,132.0139,6923.0
2024-09-16 15:15:00,133.96,134.0,133.94,133.95,5190.0,132.0336,132.073,132.0139,132.0238,5190.0
2024-09-16 15:20:00,133.99,134.01,133.97,134.01,6454.0,132.0632,132.0829,132.0435,132.0829,6454.0
2024-09-16 15:25:00,133.99,134.02,133.95,134.0,7330.0,132.0632,132.0928,132.0238,132.073,7330.0
2024-09-16 15:30:00,134.02,134.12,133.98,134.09,17889.0,132.0928,132.1913,132.0533,132.1618,17889.0
2024-09-16 15:35:00,134.12,134.47,134.07,134.44,115300.0,132.1913,132.5363,132.142,132.5067,115300.0
2024-09-16 15:40:00,134.5,134.67,134.48,134.52,17821.0,132.5659,132.7334,132.5461,132.5856,17821.0
2024-09-16 15:45:00,134.49,134.53,134.36,134.38,12319.0,132.556,132.5954,132.4279,132.4476,12319.0
2024-09-16 15:50:00,134.41,134.57,134.36,134.56,16137.0,132.4771,132.6348,132.4279,132.625,16137.0
2024-09-16 15:55:00,134.54,134.61,134.45,134.56,130761.0,132.6053,132.6743,132.5166,132.625,130761.0
2024-09-17 09:30:00,134.59,134.82,134.19,134.5,23878.0,132.6546,132.8813,132.2603,132.5659,23878.0
2024-09-17 09:35:00,134.5,134.82,134.44,134.66,34478.0,132.5659,132.8813,132.5067,132.7236,34478.0
2024-09-17 09:40:00,134.66,135.09,134.5,134.89,53616.0,132.7236,133.1474,132.5659,132.9502,53616.0
2024-09-17 09:45:00,134.9,135.11,134.86,135.08,39792.0,132.9601,133.1671,132.9207,133.1375,39792.0
2024-09-17 09:50:00,135.16,135.21,134.89,134.9,22555.0,133.2164,133.2656,132.9502,132.9601,22555.0
2024-09-17 09:55:00,134.84,134.84,134.18,134.18,16458.0,132.901,132.901,132.2505,132.2505,16458.0
2024-09-17 10:00:00,134.13,134.2,133.79,133.91,6549.0,132.2012,132.2702,131.8661,131.9843,6549.0
2024-09-17 10:05:00,133.88,134.23,133.86,134.23,7991.0,131.9548,132.2997,131.9351,132.2997,7991.0
2024-09-17 10:10:00,134.3,134.44,133.95,133.96,86547.0,132.3687,132.5067,132.0238,132.0336,86547.0
2024-09-17 10:15:00,134.0,134.09,133.84,133.91,7348.0,132.073,132.1618,131.9153,131.9843,7348.0
2024-09-17 10:20:00,133.98,134.04,133.77,133.79,21262.0,132.0533,132.1125,131.8464,131.8661,21262.0
2024-09-17 10:25:00,133.77,133.81,133.45,133.51,6669.0,131.8464,131.8858,131.531,131.5901,6669.0
2024-09-17 10:30:00,133.51,133.51,133.36,133.36,3902.0,131.5901,131.5901,131.4422,131.4422,3902.0
2024-09-17 10:35:00,133.28,133.52,133.28,133.45,11956.0,131.3634,131.5999,131.3634,131.531,11956.0
2024-09-17 10:40:00,133.42,133.52,133.37,133.42,4147.0,131.5014,131.5999,131.4521,131.5014,4147.0
2024-09-17 10:45:00,133.42,133.42,133.18,133.2,12527.0,131.5014,131.5014,131.2648,131.2845,12527.0
2024-09-17 10:50:00,133.16,133.39,133.1,133.35,37785.0,131.2451,131.4718,131.186,131.4324,37785.0
2024-09-17 10:55:00,133.37,133.42,133.29,133.42,2557.0,131.4521,131.5014,131.3733,131.5014,2557.0
2024-09-17 11:00:00,133.47,133.5,133.32,133.32,2291.0,131.5507,131.5802,131.4028,131.4028,2291.0
2024-09-17 11:05:00,133.28,133.33,133.18,133.22,5668.0,131.3634,131.4127,131.2648,131.3043,5668.0
2024-09-17 11:10:00,133.25,133.52,133.21,133.49,19248.0,131.3338,131.5999,131.2944,131.5704,19248.0
2024-09-17 11:15:00,133.54,133.8,133.54,133.65,35880.0,131.6197,131.8759,131.6197,131.7281,35880.0
2024-09-17 11:20:00,133.65,134.01,133.53,133.99,41142.0,131.7281,132.0829,131.6098,132.0632,41142.0
2024-09-17 11:25:00,133.9,134.04,133.87,133.95,13757.0,131.9745,132.1125,131.9449,132.0238,13757.0
2024-09-17 11:30:00,134.02,134.16,133.96,133.96,36930.0,132.0928,132.2307,132.0336,132.0336,36930.0
2024-09-17 11:35:00,133.96,133.99,133.84,133.94,10360.0,132.0336,132.0632,131.9153,132.0139,10360.0
2024-09-17 11:40:00,133.96,133.97,133.6,133.6,7683.0,132.0336,132.0435,131.6788,131.6788,7683.0
2024-09-17 11:45:00,133.56,133.68,133.56,133.65,3041.0,131.6394,131.7576,131.6394,131.7281,3041.0
2024-09-17 11:50:00,133.64,133.68,133.56,133.65,5587.0,131.7182,131.7576,131.6394,131.7281,5587.0
2024-09-17 11:55:00,133.7,133.7,133.63,133.64,1476.0,131.7774,131.7774,131.7084,131.7182,1476.0
2024-09-17 12:00:00,133.63,133.71,133.59,133.64,4303.0,131.7084,131.7872,131.6689,131.7182,4303.0
2024-09-17 12:05:00,133.62,133.7,133.59,133.67,2650.0,131.6985,131.7774,131.6689,131.7478,2650.0
2024-09-17 12:10:00,133.68,133.72,133.58,133.58,5336.0,131.7576,131.7971,131.6591,131.6591,5336.0
2024-09-17 12:15:00,133.56,133.56,133.41,133.44,10370.0,131.6394,131.6394,131.4915,131.5211,10370.0
2024-09-17 12:20:00,133.45,133.45,133.2,133.2,23928.0,131.531,131.531,131.2845,131.2845,23928.0
2024-09-17 12:25:00,133.19,133.25,133.03,133.19,68841.0,131.2747,131.3338,131.117,131.2747,68841.0
2024-09-17 12:30:00,133.19,133.19,132.83,132.87,11020.0,131.2747,131.2747,130.9199,130.9593,11020.0
2024-09-17 12:35:00,132.86,132.97,132.77,132.83,3642.0,130.9494,131.0579,130.8607,130.9199,3642.0
2024-09-17 12:40:00,132.83,132.83,132.52,132.58,4155.0,130.9199,130.9199,130.6143,130.6735,4155.0
2024-09-17 12:45:00,132.57,132.58,132.37,132.37,3073.0,130.6636,130.6735,130.4665,130.4665,3073.0
2024-09-17 12:50:00,132.37,132.42,132.28,132.38,4506.0,130.4665,130.5158,130.3778,130.4763,4506.0
2024-09-17 12:55:00,132.4,132.47,132.34,132.36,5186.0,130.4961,130.565,130.4369,130.4566,5186.0
2024-09-17 13:00:00,132.35,132.38,132.2,132.21,1688.0,130.4468,130.4763,130.2989,130.3088,1688.0
2024-09-17 13:05:00,132.17,132.37,132.16,132.31,8984.0,130.2694,130.4665,130.2595,130.4073,8984.0
2024-09-17 13:10:00,132.35,132.37,132.27,132.32,3918.0,130.4468,130.4665,130.3679,130.4172,3918.0
2024-09-17 13:15:00,132.35,132.5,132.33,132.46,2652.0,130.4468,130.5946,130.4271,130.5552,2652.0
2024-09-17 13:20:00,132.51,132.69,132.51,132.68,2396.0,130.6045,130.7819,130.6045,130.772,2396.0
2024-09-17 13:25:00,132.69,132.8,132.69,132.75,4436.0,130.7819,130.8903,130.7819,130.841,4436.0
2024-09-17 13:30:00,132.71,132.71,132.54,132.61,3205.0,130.8016,130.8016,130.634,130.703,3205.0
2024-09-17 13:35:00,132.59,132.69,132.59,132.64,3460.0,130.6833,130.7819,130.6833,130.7326,3460.0
2024-09-17 13:40:00,132.63,132.66,132.57,132.64,12675.0,130.7227,130.7523,130.6636,130.7326,12675.0
2024-09-17 13:45:00,132.67,132.73,132.63,132.7,3089.0,130.7622,130.8213,130.7227,130.7917,3089.0
2024-09-17 13:50:00,132.74,132.89,132.73,132.8,2373.0,130.8312,130.979,130.8213,130.8903,2373.0
2024-09-17 13:55:00,132.77,132.8,132.69,132.69,2026.0,130.8607,130.8903,130.7819,130.7819,2026.0
2024-09-17 14:00:00,132.72,132.78,132.67,132.75,3383.0,130.8115,130.8706,130.7622,130.841,3383.0
2024-09-17 14:05:00,132.74,132.77,132.69,132.69,2795.0,130.8312,130.8607,130.7819,130.7819,2795.0
2024-09-17 14:10:00,132.76,132.84,132.72,132.8,4748.0,130.8509,130.9297,130.8115,130.8903,4748.0
2024-09-17 14:15:00,132.82,132.82,132.69,132.7,3801.0,130.91,130.91,130.7819,130.7917,3801.0
2024-09-17 14:20:00,132.71,132.77,132.69,132.72,2800.0,130.8016,130.8607,130.7819,130.8115,2800.0
2024-09-17 14:25:00,132.72,132.74,132.63,132.68,11313.0,130.8115,130.8312,130.7227,130.772,11313.0
2024-09-17 14:30:00,132.69,132.7,132.55,132.56,8223.0,130.7819,130.7917,130.6439,130.6538,8223.0
2024-09-17 14:35:00,132.57,132.58,132.5,132.5,4480.0,130.6636,130.6735,130.5946,130.5946,4480.0
2024-09-17 14:40:00,132.51,132.54,132.43,132.46,6090.0,130.6045,130.634,130.5256,130.5552,6090.0
2024-09-17 14:45:00,132.44,132.45,132.24,132.29,8115.0,130.5355,130.5453,130.3384,130.3876,8115.0
2024-09-17 14:50:00,132.26,132.34,132.25,132.33,7426.0,130.3581,130.4369,130.3482,130.4271,7426.0
2024-09-17 14:55:00,132.33,132.51,132.33,132.49,15209.0,130.4271,130.6045,130.4271,130.5848,15209.0
2024-09-17 15:00:00,132.51,132.54,132.37,132.37,8908.0,130.6045,130.634,130.4665,130.4665,8908.0
2024-09-17 15:05:00,132.36,132.41,132.35,132.38,5320.0,130.4566,130.5059,130.4468,130.4763,5320.0
2024-09-17 15:10:00,132.36,132.42,132.36,132.38,4930.0,130.4566,130.5158,130.4566,130.4763,4930.0
2024-09-17 15:15:00,132.36,132.41,132.32,132.37,10388.0,130.4566,130.5059,130.4172,130.4665,10388.0
2024-09-17 15:20:00,132.36,132.39,132.29,132.32,6254.0,130.4566,130.4862,130.3876,130.4172,6254.0
2024-09-17 15:25:00,132.32,132.37,132.24,132.31,21163.0,130.4172,130.4665,130.3384,130.4073,21163.0
2024-09-17 15:30:00,132.31,132.43,132.31,132.36,20903.0,130.4073,130.5256,130.4073,130.4566,20903.0
2024-09-17 15:35:00,132.38,132.38,132.27,132.31,19544.0,130.4763,130.4763,130.3679,130.4073,19544.0
2024-09-17 15:40:00,132.3,132.47,132.24,132.47,21690.0,130.3975,130.565,130.3384,130.565,21690.0
2024-09-17 15:45:00,132.47,132.66,132.4,132.44,20461.0,130.565,130.7523,130.4961,130.5355,20461.0
2024-09-17 15:50:00,132.44,132.53,132.32,132.53,41340.0,130.5355,130.6242,130.4172,130.6242,41340.0
2024-09-17 15:55:00,132.53,132.59,132.17,132.38,164898.0,130.6242,130.6833,130.2694,130.4763,164898.0
2024-09-18 09:30:00,132.4,132.62,132.24,132.43,19602.0,130.4961,130.7129,130.3384,130.5256,19602.0
2024-09-18 09:35:00,132.52,132.97,132.52,132.97,5129.0,130.6143,131.0579,130.6143,131.0579,5129.0
2024-09-18 09:40:00,132.76,133.05,132.75,133.0,13095.0,130.8509,131.1367,130.841,131.0874,13095.0
2024-09-18 09:45:00,133.0,133.01,132.62,132.88,19996.0,131.0874,131.0973,130.7129,130.9692,19996.0
2024-09-18 09:50:00,132.82,132.98,132.69,132.88,16957.0,130.91,131.0677,130.7819,130.9692,16957.0
2024-09-18 09:55:00,132.88,133.05,132.87,132.94,17353.0,130.9692,131.1367,130.9593,131.0283,17353.0
2024-09-18 10:00:00,132.94,133.04,132.94,133.0,8256.0,131.0283,131.1269,131.0283,131.0874,8256.0
2024-09-18 10:05:00,133.01,133.1,132.9,133.05,28014.0,131.0973,131.186,130.9889,131.1367,28014.0
2024-09-18 10:10:00,133.05,133.06,132.92,132.94,11911.0,131.1367,131.1466,131.0086,131.0283,11911.0
2024-09-18 10:15:00,132.98,133.06,132.87,132.93,9340.0,131.0677,131.1466,130.9593,131.0184,9340.0
2024-09-18 10:20:00,132.95,133.0,132.84,132.91,6742.0,131.0381,131.0874,130.9297,130.9987,6742.0
2024-09-18 10:25:00,132.94,132.96,132.79,132.79,5931.0,131.0283,131.048,130.8804,130.8804,5931.0
2024-09-18 10:30:00,132.75,132.8,132.55,132.69,11806.0,130.841,130.8903,130.6439,130.7819,11806.0
2024-09-18 10:35:00,132.67,132.72,132.57,132.57,4841.0,130.7622,130.8115,130.6636,130.6636,4841.0
2024-09-18 10:40:00,132.58,132.63,132.55,132.56,3772.0,130.6735,130.7227,130.6439,130.6538,3772.0
2024-09-18 10:45:00,132.53,132.62,132.53,132.56,3539.0,130.6242,130.7129,130.6242,130.6538,3539.0
2024-09-18 10:50:00,132.56,132.57,132.47,132.49,4749.0,130.6538,130.6636,130.565,130.5848,4749.0
2024-09-18 10:55:00,132.51,132.63,132.5,132.56,5424.0,130.6045,130.7227,130.5946,130.6538,5424.0
2024-09-18 11:00:00,132.56,132.62,132.55,132.59,3833.0,130.6538,130.7129,130.6439,130.6833,3833.0
2024-09-18 11:05:00,132.58,132.6,132.55,132.6,3821.0,130.6735,130.6932,130.6439,130.6932,3821.0
2024-09-18 11:10:00,132.61,132.61,132.41,132.42,11803.0,130.703,130.703,130.5059,130.5158,11803.0
2024-09-18 11:15:00,132.44,132.5,132.41,132.47,5610.0,130.5355,130.5946,130.5059,130.565,5610.0
2024-09-18 11:20:00,132.49,132.56,132.44,132.46,5969.0,130.5848,130.6538,130.5355,130.5552,5969.0
2024-09-18 11:25:00,132.45,132.47,132.38,132.38,5122.0,130.5453,130.565,130.4763,130.4763,5122.0
2024-09-18 11:30:00,132.4,132.41,132.2,132.27,4671.0,130.4961,130.5059,130.2989,130.3679,4671.0
2024-09-18 11:35:00,132.28,132.33,132.26,132.33,4199.0,130.3778,130.4271,130.3581,130.4271,4199.0
2024-09-18 11:40:00,132.36,132.48,132.32,132.45,6023.0,130.4566,130.5749,130.4172,130.5453,6023.0
2024-09-18 11:45:00,132.44,132.48,132.36,132.42,3242.0,130.5355,130.5749,130.4566,130.5158,3242.0
2024-09-18 11:50:00,132.44,132.48,132.38,132.41,6299.0,130.5355,130.5749,130.4763,130.5059,6299.0
2024-09-18 11:55:00,132.41,132.44,132.25,132.25,10856.0,130.5059,130.5355,130.3482,130.3482,10856.0
2024-09-18 12:00:00,132.29,132.29,132.04,132.06,8878.0,130.3876,130.3876,130.1412,130.1609,8878.0
2024-09-18 12:05:00,132.06,132.06,131.96,131.96,5357.0,130.1609,130.1609,130.0624,130.0624,5357.0
2024-09-18 12:10:00,131.99,132.0,131.88,131.88,15903.0,130.0919,130.1018,129.9835,129.9835,15903.0
2024-09-18 12:15:00,131.9,131.92,131.85,131.88,7513.0,130.0032,130.023,129.954,129.9835,7513.0
2024-09-18 12:20:00,131.88,132.06,131.87,132.03,13646.0,129.9835,130.1609,129.9737,130.1314,13646.0
2024-09-18 12:25:00,132.02,132.05,131.99,132.0,6433.0,130.1215,130.1511,130.0919,130.1018,6433.0
2024-09-18 12:30:00,131.98,132.19,131.98,132.08,7948.0,130.0821,130.2891,130.0821,130.1807,7948.0
2024-09-18 12:35:00,132.08,132.09,132.03,132.03,4060.0,130.1807,130.1905,130.1314,130.1314,4060.0
2024-09-18 12:40:00,132.03,132.08,132.01,132.07,3126.0,130.1314,130.1807,130.1117,130.1708,3126.0
2024-09-18 12:45:00,132.08,132.13,132.05,132.08,7431.0,130.1807,130.2299,130.1511,130.1807,7431.0
2024-09-18 12:50:00,132.14,132.14,131.89,131.89,20236.0,130.2398,130.2398,129.9934,129.9934,20236.0
2024-09-18 12:55:00,131.91,131.93,131.71,131.73,8688.0,130.0131,130.0328,129.816,129.8357,8688.0
2024-09-18 13:00:00,131.72,131.73,131.64,131.68,13010.0,129.8258,129.8357,129.747,129.7864,13010.0
2024-09-18 13:05:00,131.67,131.73,131.64,131.71,11151.0,129.7766,129.8357,129.747,129.816,11151.0
2024-09-18 13:10:00,131.68,131.71,131.65,131.68,8515.0,129.7864,129.816,129.7568,129.7864,8515.0
2024-09-18 13:15:00,131.68,131.74,131.57,131.67,33358.0,129.7864,129.8455,129.678,129.7766,33358.0
2024-09-18 13:20:00,131.69,131.71,131.58,131.59,8189.0,129.7963,129.816,129.6878,129.6977,8189.0
2024-09-18 13:25:00,131.56,131.59,131.45,131.45,9815.0,129.6681,129.6977,129.5597,129.5597,9815.0
2024-09-18 13:30:00,131.47,131.5,131.43,131.46,5069.0,129.5794,129.609,129.54,129.5696,5069.0
2024-09-18 13:35:00,131.46,131.5,131.33,131.36,18539.0,129.5696,129.609,129.4414,129.471,18539.0
2024-09-18 13:40:00,131.36,131.36,131.25,131.28,19799.0,129.471,129.471,129.3626,129.3922,19799.0
2024-09-18 13:45:00,131.28,131.34,131.25,131.27,7630.0,129.3922,129.4513,129.3626,129.3823,7630.0
2024-09-18 13:50:00,131.27,131.31,131.19,131.21,10546.0,129.3823,129.4217,129.3035,129.3232,10546.0
2024-09-18 13:55:00,131.21,131.27,131.11,131.18,7609.0,129.3232,129.3823,129.2246,129.2936,7609.0
2024-09-18 14:00:00,131.1,131.75,131.0,131.37,64365.0,129.2147,129.8554,129.1162,129.4809,64365.0
2024-09-18 14:05:00,131.31,131.39,131.12,131.3,49866.0,129.4217,129.5006,129.2345,129.4119,49866.0
2024-09-18 14:10:00,131.32,131.44,131.24,131.37,22234.0,129.4316,129.5499,129.3527,129.4809,22234.0
2024-09-18 14:15:00,131.41,131.48,131.09,131.16,6319.0,129.5203,129.5893,129.2049,129.2739,6319.0
2024-09-18 14:20:00,131.17,131.2,130.99,131.05,5871.0,129.2837,129.3133,129.1063,129.1655,5871.0
2024-09-18 14:25:00,131.07,131.09,130.84,130.89,9818.0,129.1852,129.2049,128.9585,129.0078,9818.0
2024-09-18 14:30:00,130.93,130.95,130.69,130.74,13575.0,129.0472,129.0669,128.8106,128.8599,13575.0
2024-09-18 14:35:00,130.75,130.76,130.41,130.57,12519.0,128.8698,128.8796,128.5347,128.6924,12519.0
2024-09-18 14:40:00,130.56,130.61,130.27,130.43,12759.0,128.6825,128.7318,128.3967,128.5544,12759.0
2024-09-18 14:45:00,130.47,130.87,130.47,130.86,21732.0,128.5938,128.9881,128.5938,128.9782,21732.0
2024-09-18 14:50:00,130.87,130.97,130.78,130.85,7741.0,128.9881,129.0866,128.8993,128.9683,7741.0
2024-09-18 14:55:00,130.84,130.95,130.62,130.67,7098.0,128.9585,129.0669,128.7417,128.7909,7098.0
2024-09-18 15:00:00,130.62,130.73,130.57,130.67,8475.0,128.7417,128.8501,128.6924,128.7909,8475.0
2024-09-18 15:05:00,130.66,130.88,130.63,130.86,24846.0,128.7811,128.9979,128.7515,128.9782,24846.0
2024-09-18 15:10:00,130.82,131.17,130.81,131.05,25275.0,128.9388,129.2837,128.9289,129.1655,25275.0
2024-09-18 15:15:00,131.07,131.13,130.99,131.01,14684.0,129.1852,129.2443,129.1063,129.126,14684.0
2024-09-18 15:20:00,131.05,131.05,130.6,130.71,42246.0,129.1655,129.1655,128.7219,128.8304,42246.0
2024-09-18 15:25:00,130.74,131.03,130.73,130.98,25904.0,128.8599,129.1458,128.8501,129.0965,25904.0
2024-09-18 15:30:00,130.99,131.13,130.81,130.96,27536.0,129.1063,129.2443,128.9289,129.0768,27536.0
2024-09-18 15:35:00,130.96,131.2,130.88,131.17,43106.0,129.0768,129.3133,128.9979,129.2837,43106.0
2024-09-18 15:40:00,131.19,131.23,130.83,130.83,37747.0,129.3035,129.3429,128.9486,128.9486,37747.0
2024-09-18 15:45:00,130.81,130.98,130.77,130.87,39978.0,128.9289,129.0965,128.8895,128.9881,39978.0
2024-09-18 15:50:00,130.88,130.93,130.71,130.75,44545.0,128.9979,129.0472,128.8304,128.8698,44545.0
2024-09-18 15:55:00,130.75,130.82,130.52,130.62,154651.0,128.8698,128.9388,128.6431,128.7417,154651.0
2024-09-19 09:30:00,132.12,132.51,131.68,131.84,26600.0,130.2201,130.6045,129.7864,129.9441,26600.0
2024-09-19 09:35:00,132.18,132.2,131.5,131.5,6505.0,130.2792,130.2989,129.609,129.609,6505.0
2024-09-19 09:40:00,131.47,131.54,130.97,131.09,17264.0,129.5794,129.6484,129.0866,129.2049,17264.0
2024-09-19 09:45:00,131.09,131.09,130.52,130.79,15053.0,129.2049,129.2049,128.6431,128.9092,15053.0
2024-09-19 09:50:00,130.84,130.84,130.54,130.57,16607.0,128.9585,128.9585,128.6628,128.6924,16607.0
2024-09-19 09:55:00,130.59,130.96,130.59,130.79,9842.0,128.7121,129.0768,128.7121,128.9092,9842.0
2024-09-19 10:00:00,130.83,130.97,130.75,130.79,7842.0,128.9486,129.0866,128.8698,128.9092,7842.0
2024-09-19 10:05:00,130.77,130.79,130.51,130.51,13120.0,128.8895,128.9092,128.6332,128.6332,13120.0
2024-09-19 10:10:00,130.58,130.77,130.53,130.64,10402.0,128.7022,128.8895,128.6529,128.7614,10402.0
2024-09-19 10:15:00,130.68,130.7,130.25,130.29,10117.0,128.8008,128.8205,128.377,128.4164,10117.0
2024-09-19 10:20:00,130.33,130.35,130.08,130.16,6866.0,128.4558,128.4755,128.2094,128.2883,6866.0
2024-09-19 10:25:00,130.11,130.46,130.11,130.34,9779.0,128.239,128.584,128.239,128.4657,9779.0
2024-09-19 10:30:00,130.31,130.51,130.31,130.48,7664.0,128.4361,128.6332,128.4361,128.6037,7664.0
2024-09-19 10:35:00,130.5,130.6,130.31,130.49,37208.0,128.6234,128.7219,128.4361,128.6135,37208.0
2024-09-19 10:40:00,130.55,130.68,130.47,130.64,38706.0,128.6727,128.8008,128.5938,128.7614,38706.0
2024-09-19 10:45:00,130.57,130.75,130.5,130.75,3878.0,128.6924,128.8698,128.6234,128.8698,3878.0
2024-09-19 10:50:00,130.74,130.79,130.51,130.61,9410.0,128.8599,128.9092,128.6332,128.7318,9410.0
2024-09-19 10:55:00,130.55,130.58,130.42,130.43,6948.0,128.6727,128.7022,128.5445,128.5544,6948.0
2024-09-19 11:00:00,130.44,130.48,130.27,130.48,20618.0,128.5642,128.6037,128.3967,128.6037,20618.0
2024-09-19 11:05:00,130.51,130.51,130.29,130.43,4904.0,128.6332,128.6332,128.4164,128.5544,4904.0
2024-09-19 11:10:00,130.42,130.48,130.35,130.39,2200.0,128.5445,128.6037,128.4755,128.515,2200.0
2024-09-19 11:15:00,130.46,130.46,130.32,130.4,5178.0,128.584,128.584,128.446,128.5248,5178.0
2024-09-19 11:20:00,130.38,130.43,130.32,130.32,6427.0,128.5051,128.5544,128.446,128.446,6427.0
2024-09-19 11:25:00,130.29,130.29,129.97,130.01,9285.0,128.4164,128.4164,128.101,128.1404,9285.0
2024-09-19 11:30:00,130.03,130.1,129.99,130.08,5807.0,128.1601,128.2291,128.1207,128.2094,5807.0
2024-09-19 11:35:00,130.08,130.25,130.05,130.15,18464.0,128.2094,128.377,128.1798,128.2784,18464.0
2024-09-19 11:40:00,130.19,130.25,130.14,130.21,11019.0,128.3178,128.377,128.2686,128.3375,11019.0
2024-09-19 11:45:00,130.23,130.27,130.1,130.27,6229.0,128.3573,128.3967,128.2291,128.3967,6229.0
2024-09-19 11:50:00,130.29,130.39,130.22,130.34,8588.0,128.4164,128.515,128.3474,128.4657,8588.0
2024-09-19 11:55:00,130.37,130.47,130.32,130.47,5641.0,128.4952,128.5938,128.446,128.5938,5641.0
2024-09-19 12:00:00,130.42,130.62,130.42,130.62,3286.0,128.5445,128.7417,128.5445,128.7417,3286.0
2024-09-19 12:05:00,130.59,130.68,130.53,130.58,7448.0,128.7121,128.8008,128.6529,128.7022,7448.0
2024-09-19 12:10:00,130.59,130.59,130.44,130.47,7969.0,128.7121,128.7121,128.5642,128.5938,7969.0
2024-09-19 12:15:00,130.47,130.58,130.42,130.56,11337.0,128.5938,128.7022,128.5445,128.6825,11337.0
2024-09-19 12:20:00,130.56,130.56,130.51,130.51,4681.0,128.6825,128.6825,128.6332,128.6332,4681.0
2024-09-19 12:25:00,130.52,130.6,130.48,130.56,7929.0,128.6431,128.7219,128.6037,128.6825,7929.0
2024-09-19 12:30:00,130.58,130.84,130.58,130.78,5147.0,128.7022,128.9585,128.7022,128.8993,5147.0
2024-09-19 12:35:00,130.78,130.9,130.72,130.83,6339.0,128.8993,129.0176,128.8402,128.9486,6339.0
2024-09-19 12:40:00,130.82,130.84,130.53,130.55,6839.0,128.9388,128.9585,128.6529,128.6727,6839.0
2024-09-19 12:45:00,130.53,130.56,130.44,130.44,5297.0,128.6529,128.6825,128.5642,128.5642,5297.0
2024-09-19 12:50:00,130.47,130.94,130.46,130.88,78278.0,128.5938,129.057,128.584,128.9979,78278.0
2024-09-19 12:55:00,130.86,130.87,130.74,130.78,3874.0,128.9782,128.9881,128.8599,128.8993,3874.0
2024-09-19 13:00:00,130.81,131.08,130.77,130.98,14143.0,128.9289,129.195,128.8895,129.0965,14143.0
2024-09-19 13:05:00,131.03,131.11,131.0,131.06,5708.0,129.1458,129.2246,129.1162,129.1753,5708.0
2024-09-19 13:10:00,131.02,131.12,131.0,131.01,7762.0,129.1359,129.2345,129.1162,129.126,7762.0
2024-09-19 13:15:00,130.99,131.08,130.97,131.03,5297.0,129.1063,129.195,129.0866,129.1458,5297.0
2024-09-19 13:20:00,131.08,131.22,131.06,131.22,3937.0,129.195,129.333,129.1753,129.333,3937.0
2024-09-19 13:25:00,131.25,131.26,131.15,131.16,4122.0,129.3626,129.3724,129.264,129.2739,4122.0
2024-09-19 13:30:00,131.22,131.29,131.18,131.24,11652.0,129.333,129.402,129.2936,129.3527,11652.0
2024-09-19 13:35:00,131.25,131.39,131.25,131.36,5492.0,129.3626,129.5006,129.3626,129.471,5492.0
2024-09-19 13:40:00,131.38,131.38,131.24,131.26,9722.0,129.4907,129.4907,129.3527,129.3724,9722.0
2024-09-19 13:45:00,131.25,131.25,131.12,131.12,13102.0,129.3626,129.3626,129.2345,129.2345,13102.0
2024-09-19 13:50:00,131.12,131.21,131.11,131.15,24852.0,129.2345,129.3232,129.2246,129.264,24852.0
2024-09-19 13:55:00,131.15,131.25,131.09,131.18,34267.0,129.264,129.3626,129.2049,129.2936,34267.0
2024-09-19 14:00:00,131.21,131.22,131.16,131.19,13560.0,129.3232,129.333,129.2739,129.3035,13560.0
2024-09-19 14:05:00,131.21,131.21,130.94,130.96,26429.0,129.3232,129.3232,129.057,129.0768,26429.0
2024-09-19 14:10:00,130.96,131.05,130.88,131.05,12519.0,129.0768,129.1655,128.9979,129.1655,12519.0
2024-09-19 14:15:00,131.1,131.11,130.9,130.97,11819.0,129.2147,129.2246,129.0176,129.0866,11819.0
2024-09-19 14:20:00,130.98,130.99,130.81,130.81,14831.0,129.0965,129.1063,128.9289,128.9289,14831.0
2024-09-19 14:25:00,130.8,130.8,130.64,130.65,13511.0,128.9191,128.9191,128.7614,128.7712,13511.0
2024-09-19 14:30:00,130.66,130.73,130.65,130.72,20726.0,128.7811,128.8501,128.7712,128.8402,20726.0
2024-09-19 14:35:00,130.72,130.87,130.68,130.81,38786.0,128.8402,128.9881,128.8008,128.9289,38786.0
2024-09-19 14:40:00,130.79,130.94,130.79,130.86,11445.0,128.9092,129.057,128.9092,128.9782,11445.0
2024-09-19 14:45:00,130.88,130.89,130.71,130.78,19460.0,128.9979,129.0078,128.8304,128.8993,19460.0
2024-09-19 14:50:00,130.78,130.81,130.74,130.78,14724.0,128.8993,128.9289,128.8599,128.8993,14724.0
2024-09-19 14:55:00,130.79,130.93,130.76,130.92,24021.0,128.9092,129.0472,128.8796,129.0373,24021.0
2024-09-19 15:00:00,130.92,131.05,130.9,131.0,23418.0,129.0373,129.1655,129.0176,129.1162,23418.0
2024-09-19 15:05:00,130.98,131.03,130.95,130.96,14986.0,129.0965,129.1458,129.0669,129.0768,14986.0
2024-09-19 15:10:00,130.96,130.97,130.85,130.85,17716.0,129.0768,129.0866,128.9683,128.9683,17716.0
2024-09-19 15:15:00,130.87,130.87,130.8,130.83,6235.0,128.9881,128.9881,128.9191,128.9486,6235.0
2024-09-19 15:20:00,130.81,130.92,130.74,130.91,13777.0,128.9289,129.0373,128.8599,129.0275,13777.0
2024-09-19 15:25:00,130.91,130.96,130.81,130.85,50456.0,129.0275,129.0768,128.9289,128.9683,50456.0
2024-09-19 15:30:00,130.85,130.88,130.66,130.76,28225.0,128.9683,128.9979,128.7811,128.8796,28225.0
2024-09-19 15:35:00,130.78,131.06,130.71,131.03,41291.0,128.8993,129.1753,128.8304,129.1458,41291.0
2024-09-19 15:40:00,131.05,131.05,130.79,130.94,71431.0,129.1655,129.1655,128.9092,129.057,71431.0
2024-09-19 15:45:00,130.97,131.26,130.95,131.24,46909.0,129.0866,129.3724,129.0669,129.3527,46909.0
2024-09-19 15:50:00,131.23,131.34,131.02,131.1,66880.0,129.3429,129.4513,129.1359,129.2147,66880.0
2024-09-19 15:55:00,131.1,131.13,130.92,131.09,306392.0,129.2147,129.2443,129.0373,129.2049,306392.0
2024-09-20 09:30:00,130.76,130.91,130.27,130.27,240879.0,128.8796,129.0275,128.3967,128.3967,240879.0
2024-09-20 09:35:00,130.27,130.65,130.12,130.65,6199.0,128.3967,128.7712,128.2488,128.7712,6199.0
2024-09-20 09:40:00,130.72,130.73,130.32,130.32,9574.0,128.8402,128.8501,128.446,128.446,9574.0
2024-09-20 09:45:00,130.4,130.43,130.22,130.34,17471.0,128.5248,128.5544,128.3474,128.4657,17471.0
2024-09-20 09:50:00,130.34,130.46,130.24,130.27,22848.0,128.4657,128.584,128.3671,128.3967,22848.0
2024-09-20 09:55:00,130.41,130.47,130.11,130.16,18004.0,128.5347,128.5938,128.239,128.2883,18004.0
2024-09-20 10:00:00,130.15,130.22,130.02,130.02,6651.0,128.2784,128.3474,128.1503,128.1503,6651.0
2024-09-20 10:05:00,130.01,130.11,129.9,129.91,20128.0,128.1404,128.239,128.032,128.0419,20128.0
2024-09-20 10:10:00,129.93,130.07,129.89,130.0,14651.0,128.0616,128.1996,128.0221,128.1306,14651.0
2024-09-20 10:15:00,129.96,130.1,129.9,130.03,19971.0,128.0911,128.2291,128.032,128.1601,19971.0
2024-09-20 10:20:00,130.03,130.18,129.98,130.0,9125.0,128.1601,128.308,128.1109,128.1306,9125.0
2024-09-20 10:25:00,129.99,130.11,129.94,129.94,7440.0,128.1207,128.239,128.0714,128.0714,7440.0
2024-09-20 10:30:00,129.96,130.09,129.95,130.09,6345.0,128.0911,128.2193,128.0813,128.2193,6345.0
2024-09-20 10:35:00,130.07,130.14,129.97,130.01,9198.0,128.1996,128.2686,128.101,128.1404,9198.0
2024-09-20 10:40:00,130.0,130.08,129.82,129.87,18648.0,128.1306,128.2094,127.9532,128.0024,18648.0
2024-09-20 10:45:00,129.84,129.93,129.76,129.91,8840.0,127.9729,128.0616,127.894,128.0419,8840.0
2024-09-20 10:50:00,129.88,129.88,129.76,129.78,7080.0,128.0123,128.0123,127.894,127.9137,7080.0
2024-09-20 10:55:00,129.75,129.75,129.62,129.62,8223.0,127.8842,127.8842,127.756,127.756,8223.0
2024-09-20 11:00:00,129.65,129.74,129.49,129.72,18555.0,127.7856,127.8743,127.6279,127.8546,18555.0
2024-09-20 11:05:00,129.72,129.82,129.53,129.81,9990.0,127.8546,127.9532,127.6673,127.9433,9990.0
2024-09-20 11:10:00,129.8,129.92,129.64,129.71,11533.0,127.9334,128.0517,127.7757,127.8447,11533.0
2024-09-20 11:15:00,129.71,129.89,129.68,129.89,5196.0,127.8447,128.0221,127.8152,128.0221,5196.0
2024-09-20 11:20:00,129.89,129.91,129.8,129.84,8667.0,128.0221,128.0419,127.9334,127.9729,8667.0
2024-09-20 11:25:00,129.82,129.89,129.78,129.89,7059.0,127.9532,128.0221,127.9137,128.0221,7059.0
2024-09-20 11:30:00,129.87,129.88,129.74,129.87,6991.0,128.0024,128.0123,127.8743,128.0024,6991.0
2024-09-20 11:35:00,129.87,129.9,129.8,129.8,9486.0,128.0024,128.032,127.9334,127.9334,9486.0
2024-09-20 11:40:00,129.8,129.96,129.8,129.96,7978.0,127.9334,128.0911,127.9334,128.0911,7978.0
2024-09-20 11:45:00,129.93,129.93,129.78,129.86,5564.0,128.0616,128.0616,127.9137,127.9926,5564.0
2024-09-20 11:50:00,129.86,129.86,129.72,129.72,4369.0,127.9926,127.9926,127.8546,127.8546,4369.0
2024-09-20 11:55:00,129.71,129.74,129.56,129.58,8871.0,127.8447,127.8743,127.6969,127.7166,8871.0
2024-09-20 12:00:00,129.59,129.64,129.54,129.61,6065.0,127.7265,127.7757,127.6772,127.7462,6065.0
2024-09-20 12:05:00,129.58,129.58,129.42,129.44,6050.0,127.7166,127.7166,127.5589,127.5786,6050.0
2024-09-20 12:10:00,129.44,129.52,129.43,129.5,8809.0,127.5786,127.6575,127.5688,127.6378,8809.0
2024-09-20 12:15:00,129.49,129.5,129.42,129.46,3137.0,127.6279,127.6378,127.5589,127.5983,3137.0
2024-09-20 12:20:00,129.43,129.51,129.41,129.49,5744.0,127.5688,127.6476,127.5491,127.6279,5744.0
2024-09-20 12:25:00,129.5,129.53,129.48,129.52,8764.0,127.6378,127.6673,127.618,127.6575,8764.0
2024-09-20 12:30:00,129.52,129.68,129.52,129.67,3410.0,127.6575,127.8152,127.6575,127.8053,3410.0
2024-09-20 12:35:00,129.67,129.87,129.67,129.82,4323.0,127.8053,128.0024,127.8053,127.9532,4323.0
2024-09-20 12:40:00,129.81,129.83,129.71,129.72,2545.0,127.9433,127.963,127.8447,127.8546,2545.0
2024-09-20 12:45:00,129.71,129.8,129.65,129.79,6852.0,127.8447,127.9334,127.7856,127.9236,6852.0
2024-09-20 12:50:00,129.83,129.91,129.79,129.88,7608.0,127.963,128.0419,127.9236,128.0123,7608.0
2024-09-20 12:55:00,129.88,130.01,129.88,129.98,8893.0,128.0123,128.1404,128.0123,128.1109,8893.0
2024-09-20 13:00:00,129.98,130.02,129.91,129.91,13494.0,128.1109,128.1503,128.0419,128.0419,13494.0
2024-09-20 13:05:00,129.93,129.99,129.9,129.96,5074.0,128.0616,128.1207,128.032,128.0911,5074.0
2024-09-20 13:10:00,129.93,130.01,129.91,129.97,15051.0,128.0616,128.1404,128.0419,128.101,15051.0
2024-09-20 13:15:00,129.96,130.01,129.9,129.95,8660.0,128.0911,128.1404,128.032,128.0813,8660.0
2024-09-20 13:20:00,129.93,129.93,129.85,129.88,4432.0,128.0616,128.0616,127.9827,128.0123,4432.0
2024-09-20 13:25:00,129.9,129.91,129.8,129.8,9625.0,128.032,128.0419,127.9334,127.9334,9625.0
2024-09-20 13:30:00,129.82,129.86,129.79,129.83,5373.0,127.9532,127.9926,127.9236,127.963,5373.0
2024-09-20 13:35:00,129.83,129.87,129.79,129.81,4678.0,127.963,128.0024,127.9236,127.9433,4678.0
2024-09-20 13:40:00,129.85,129.93,129.81,129.93,7534.0,127.9827,128.0616,127.9433,128.0616,7534.0
2024-09-20 13:45:00,129.93,129.93,129.76,129.76,9591.0,128.0616,128.0616,127.894,127.894,9591.0
2024-09-20 13:50:00,129.79,129.83,129.74,129.83,5532.0,127.9236,127.963,127.8743,127.963,5532.0
2024-09-20 13:55:00,129.77,129.78,129.72,129.74,6235.0,127.9039,127.9137,127.8546,127.8743,6235.0
2024-09-20 14:00:00,129.74,129.8,129.57,129.57,15365.0,127.8743,127.9334,127.7067,127.7067,15365.0
2024-09-20 14:05:00,129.55,129.55,129.33,129.33,10484.0,127.687,127.687,127.4702,127.4702,10484.0
2024-09-20 14:10:00,129.31,129.33,129.25,129.25,13176.0,127.4505,127.4702,127.3914,127.3914,13176.0
2024-09-20 14:15:00,129.23,129.24,129.03,129.06,12156.0,127.3716,127.3815,127.1745,127.2041,12156.0
2024-09-20 14:20:00,129.0,129.02,128.89,128.92,14331.0,127.1449,127.1647,127.0365,127.0661,14331.0
2024-09-20 14:25:00,128.92,128.92,128.79,128.81,8735.0,127.0661,127.0661,126.938,126.9577,8735.0
2024-09-20 14:30:00,128.81,128.86,128.8,128.81,10190.0,126.9577,127.007,126.9478,126.9577,10190.0
2024-09-20 14:35:00,128.81,128.9,128.78,128.83,13253.0,126.9577,127.0464,126.9281,126.9774,13253.0
2024-09-20 14:40:00,128.83,128.96,128.76,128.96,8427.0,126.9774,127.1055,126.9084,127.1055,8427.0
2024-09-20 14:45:00,128.96,129.02,128.96,129.0,17717.0,127.1055,127.1647,127.1055,127.1449,17717.0
2024-09-20 14:50:00,128.98,129.0,128.93,129.0,6888.0,127.1252,127.1449,127.076,127.1449,6888.0
2024-09-20 14:55:00,128.98,129.06,128.9,128.99,22089.0,127.1252,127.2041,127.0464,127.1351,22089.0
2024-09-20 15:00:00,128.98,129.04,128.96,128.97,13455.0,127.1252,127.1844,127.1055,127.1154,13455.0
2024-09-20 15:05:00,128.98,128.98,128.84,128.85,8975.0,127.1252,127.1252,126.9872,126.9971,8975.0
2024-09-20 15:10:00,128.85,128.86,128.72,128.75,28956.0,126.9971,127.007,126.869,126.8985,28956.0
2024-09-20 15:15:00,128.75,129.02,128.75,128.91,23103.0,126.8985,127.1647,126.8985,127.0562,23103.0
2024-09-20 15:20:00,128.91,129.0,128.86,128.97,17612.0,127.0562,127.1449,127.007,127.1154,17612.0
2024-09-20 15:25:00,128.99,129.0,128.84,128.84,17042.0,127.1351,127.1449,126.9872,126.9872,17042.0
2024-09-20 15:30:00,128.84,128.97,128.82,128.96,25634.0,126.9872,127.1154,126.9675,127.1055,25634.0
2024-09-20 15:35:00,128.96,129.24,128.95,129.14,73047.0,127.1055,127.3815,127.0957,127.2829,73047.0
2024-09-20 15:40:00,129.19,129.58,129.13,129.52,30039.0,127.3322,127.7166,127.2731,127.6575,30039.0
2024-09-20 15:45:00,129.51,129.7,129.39,129.57,28086.0,127.6476,127.8349,127.5293,127.7067,28086.0
2024-09-20 15:50:00,129.6,129.67,129.49,129.62,68373.0,127.7363,127.8053,127.6279,127.756,68373.0
2024-09-20 15:55:00,129.62,129.88,129.58,129.69,187163.0,127.756,128.0123,127.7166,127.825,187163.0
2024-09-23 09:30:00,129.83,130.96,129.68,130.89,33509.0,127.963,129.0768,127.8152,129.0078,33509.0
2024-09-23 09:35:00,130.97,131.17,130.42,130.64,13783.0,129.0866,129.2837,128.5445,128.7614,13783.0
2024-09-23 09:40:00,130.64,130.65,130.0,130.29,26399.0,128.7614,128.7712,128.1306,128.4164,26399.0
2024-09-23 09:45:00,130.34,130.67,130.33,130.54,15796.0,128.4657,128.7909,128.4558,128.6628,15796.0
2024-09-23 09:50:00,130.4,130.84,130.35,130.74,2447.0,128.5248,128.9585,128.4755,128.8599,2447.0
2024-09-23 09:55:00,130.76,130.93,130.68,130.74,26005.0,128.8796,129.0472,128.8008,128.8599,26005.0
2024-09-23 10:00:00,130.83,130.91,130.49,130.6,11871.0,128.9486,129.0275,128.6135,128.7219,11871.0
2024-09-23 10:05:00,130.64,130.64,130.3,130.46,11952.0,128.7614,128.7614,128.4263,128.584,11952.0
2024-09-23 10:10:00,130.39,130.52,130.16,130.2,12690.0,128.515,128.6431,128.2883,128.3277,12690.0
2024-09-23 10:15:00,130.18,130.33,130.17,130.33,8663.0,128.308,128.4558,128.2981,128.4558,8663.0
2024-09-23 10:20:00,130.38,130.55,130.37,130.5,7779.0,128.5051,128.6727,128.4952,128.6234,7779.0
2024-09-23 10:25:00,130.5,130.51,130.16,130.22,18759.0,128.6234,128.6332,128.2883,128.3474,18759.0
2024-09-23 10:30:00,130.19,130.41,130.11,130.41,19758.0,128.3178,128.5347,128.239,128.5347,19758.0
2024-09-23 10:35:00,130.44,130.74,130.42,130.69,11143.0,128.5642,128.8599,128.5445,128.8106,11143.0
2024-09-23 10:40:00,130.71,130.91,130.68,130.69,11648.0,128.8304,129.0275,128.8008,128.8106,11648.0
2024-09-23 10:45:00,130.72,130.9,130.7,130.72,7573.0,128.8402,129.0176,128.8205,128.8402,7573.0
2024-09-23 10:50:00,130.69,130.8,130.6,130.61,6045.0,128.8106,128.9191,128.7219,128.7318,6045.0
2024-09-23 10:55:00,130.67,130.78,130.62,130.68,9169.0,128.7909,128.8993,128.7417,128.8008,9169.0
2024-09-23 11:00:00,130.73,130.78,130.55,130.58,9418.0,128.8501,128.8993,128.6727,128.7022,9418.0
2024-09-23 11:05:00,130.59,130.59,130.43,130.53,7089.0,128.7121,128.7121,128.5544,128.6529,7089.0
2024-09-23 11:10:00,130.53,130.57,130.52,130.55,3146.0,128.6529,128.6924,128.6431,128.6727,3146.0
2024-09-23 11:15:00,130.56,130.64,130.46,130.64,14360.0,128.6825,128.7614,128.584,128.7614,14360.0
2024-09-23 11:20:00,130.65,130.89,130.65,130.84,21466.0,128.7712,129.0078,128.7712,128.9585,21466.0
2024-09-23 11:25:00,130.88,131.0,130.84,130.92,11153.0,128.9979,129.1162,128.9585,129.0373,11153.0
2024-09-23 11:30:00,130.96,131.01,130.93,130.95,3259.0,129.0768,129.126,129.0472,129.0669,3259.0
2024-09-23 11:35:00,131.01,131.03,130.86,130.94,8996.0,129.126,129.1458,128.9782,129.057,8996.0
2024-09-23 11:40:00,130.95,130.95,130.8,130.87,6006.0,129.0669,129.0669,128.9191,128.9881,6006.0
2024-09-23 11:45:00,130.84,130.84,130.72,130.74,4881.0,128.9585,128.9585,128.8402,128.8599,4881.0
2024-09-23 11:50:00,130.72,130.77,130.65,130.69,6710.0,128.8402,128.8895,128.7712,128.8106,6710.0
2024-09-23 11:55:00,130.68,130.68,130.61,130.62,3478.0,128.8008,128.8008,128.7318,128.7417,3478.0
2024-09-23 12:00:00,130.61,130.67,130.53,130.62,8688.0,128.7318,128.7909,128.6529,128.7417,8688.0
2024-09-23 12:05:00,130.59,130.71,130.59,130.71,5621.0,128.7121,128.8304,128.7121,128.8304,5621.0
2024-09-23 12:10:00,130.69,130.78,130.69,130.71,6213.0,128.8106,128.8993,128.8106,128.8304,6213.0
2024-09-23 12:15:00,130.71,130.71,130.53,130.63,7295.0,128.8304,128.8304,128.6529,128.7515,7295.0
2024-09-23 12:20:00,130.61,130.82,130.61,130.78,5598.0,128.7318,128.9388,128.7318,128.8993,5598.0
2024-09-23 12:25:00,130.8,130.83,130.77,130.79,6363.0,128.9191,128.9486,128.8895,128.9092,6363.0
2024-09-23 12:30:00,130.79,130.87,130.75,130.82,5875.0,128.9092,128.9881,128.8698,128.9388,5875.0
2024-09-23 12:35:00,130.8,130.81,130.77,130.79,1219.0,128.9191,128.9289,128.8895,128.9092,1219.0
2024-09-23 12:40:00,130.76,130.76,130.49,130.54,3165.0,128.8796,128.8796,128.6135,128.6628,3165.0
2024-09-23 12:45:00,130.54,130.63,130.52,130.58,4139.0,128.6628,128.7515,128.6431,128.7022,4139.0
2024-09-23 12:50:00,130.55,130.61,130.55,130.61,2416.0,128.6727,128.7318,128.6727,128.7318,2416.0
2024-09-23 12:55:00,130.6,130.76,130.54,130.7,8530.0,128.7219,128.8796,128.6628,128.8205,8530.0
2024-09-23 13:00:00,130.69,130.77,130.67,130.71,12795.0,128.8106,128.8895,128.7909,128.8304,12795.0
2024-09-23 13:05:00,130.7,130.89,130.7,130.89,7707.0,128.8205,129.0078,128.8205,129.0078,7707.0
2024-09-23 13:10:00,130.89,130.89,130.79,130.82,8039.0,129.0078,129.0078,128.9092,128.9388,8039.0
2024-09-23 13:15:00,130.84,130.86,130.78,130.78,14234.0,128.9585,128.9782,128.8993,128.8993,14234.0
2024-09-23 13:20:00,130.8,130.83,130.75,130.8,37552.0,128.9191,128.9486,128.8698,128.9191,37552.0
2024-09-23 13:25:00,130.78,130.91,130.78,130.88,13155.0,128.8993,129.0275,128.8993,128.9979,13155.0
2024-09-23 13:30:00,130.88,131.02,130.88,130.96,6993.0,128.9979,129.1359,128.9979,129.0768,6993.0
2024-09-23 13:35:00,130.98,131.0,130.92,130.96,9620.0,129.0965,129.1162,129.0373,129.0768,9620.0
2024-09-23 13:40:00,130.97,131.02,130.94,130.99,11408.0,129.0866,129.1359,129.057,129.1063,11408.0
2024-09-23 13:45:00,130.99,131.02,130.88,130.89,9574.0,129.1063,129.1359,128.9979,129.0078,9574.0
2024-09-23 13:50:00,130.9,130.92,130.77,130.84,32454.0,129.0176,129.0373,128.8895,128.9585,32454.0
2024-09-23 13:55:00,130.84,130.84,130.73,130.78,7203.0,128.9585,128.9585,128.8501,128.8993,7203.0
2024-09-23 14:00:00,130.78,130.86,130.77,130.78,12730.0,128.8993,128.9782,128.8895,128.8993,12730.0
2024-09-23 14:05:00,130.77,130.78,130.73,130.75,10069.0,128.8895,128.8993,128.8501,128.8698,10069.0
2024-09-23 14:10:00,130.76,130.77,130.63,130.66,10163.0,128.8796,128.8895,128.7515,128.7811,10163.0
2024-09-23 14:15:00,130.65,130.69,130.64,130.68,8772.0,128.7712,128.8106,128.7614,128.8008,8772.0
2024-09-23 14:20:00,130.66,130.71,130.66,130.7,6743.0,128.7811,128.8304,128.7811,128.8205,6743.0
2024-09-23 14:25:00,130.7,130.71,130.64,130.69,10088.0,128.8205,128.8304,128.7614,128.8106,10088.0
2024-09-23 14:30:00,130.68,130.76,130.68,130.68,9083.0,128.8008,128.8796,128.8008,128.8008,9083.0
2024-09-23 14:35:00,130.69,130.71,130.63,130.66,8729.0,128.8106,128.8304,128.7515,128.7811,8729.0
2024-09-23 14:40:00,130.67,130.69,130.61,130.67,6952.0,128.7909,128.8106,128.7318,128.7909,6952.0
2024-09-23 14:45:00,130.65,130.69,130.61,130.67,7296.0,128.7712,128.8106,128.7318,128.7909,7296.0
2024-09-23 14:50:00,130.69,130.7,130.54,130.54,10271.0,128.8106,128.8205,128.6628,128.6628,10271.0
2024-09-23 14:55:00,130.56,130.56,130.45,130.48,14317.0,128.6825,128.6825,128.5741,128.6037,14317.0
2024-09-23 15:00:00,130.48,130.48,130.34,130.36,8887.0,128.6037,128.6037,128.4657,128.4854,8887.0
2024-09-23 15:05:00,130.36,130.42,130.27,130.28,16809.0,128.4854,128.5445,128.3967,128.4065,16809.0
2024-09-23 15:10:00,130.27,130.28,130.17,130.17,16618.0,128.3967,128.4065,128.2981,128.2981,16618.0
2024-09-23 15:15:00,130.15,130.19,130.11,130.18,11825.0,128.2784,128.3178,128.239,128.308,11825.0
2024-09-23 15:20:00,130.18,130.2,130.13,130.14,10997.0,128.308,128.3277,128.2587,128.2686,10997.0
2024-09-23 15:25:00,130.16,130.16,130.05,130.08,20920.0,128.2883,128.2883,128.1798,128.2094,20920.0
2024-09-23 15:30:00,130.09,130.35,130.08,130.33,19807.0,128.2193,128.4755,128.2094,128.4558,19807.0
2024-09-23 15:35:00,130.31,130.52,130.31,130.47,30502.0,128.4361,128.6431,128.4361,128.5938,30502.0
2024-09-23 15:40:00,130.47,130.5,130.3,130.3,17090.0,128.5938,128.6234,128.4263,128.4263,17090.0
2024-09-23 15:45:00,130.3,130.31,130.22,130.24,37017.0,128.4263,128.4361,128.3474,128.3671,37017.0
2024-09-23 15:50:00,130.25,130.48,130.21,130.41,47086.0,128.377,128.6037,128.3375,128.5347,47086.0
2024-09-23 15:55:00,130.42,130.5,130.27,130.37,189073.0,128.5445,128.6234,128.3967,128.4952,189073.0
2024-09-24 09:30:00,131.65,132.46,130.5,132.0,116506.0,129.7568,130.5552,128.6234,130.1018,116506.0
2024-09-24 09:35:00,132.0,133.32,131.93,133.22,18803.0,130.1018,131.4028,130.0328,131.3043,18803.0
2024-09-24 09:40:00,133.24,133.46,132.86,133.27,43892.0,131.324,131.5408,130.9494,131.3535,43892.0
2024-09-24 09:45:00,133.17,133.42,133.0,133.34,23728.0,131.255,131.5014,131.0874,131.4225,23728.0
2024-09-24 09:50:00,133.44,133.72,133.42,133.56,15951.0,131.5211,131.7971,131.5014,131.6394,15951.0
2024-09-24 09:55:00,133.55,133.75,133.29,133.55,30434.0,131.6295,131.8266,131.3733,131.6295,30434.0
2024-09-24 10:00:00,133.54,133.57,133.22,133.35,23071.0,131.6197,131.6492,131.3043,131.4324,23071.0
2024-09-24 10:05:00,133.28,133.28,132.72,132.78,24196.0,131.3634,131.3634,130.8115,130.8706,24196.0
2024-09-24 10:10:00,132.78,132.84,132.61,132.78,17163.0,130.8706,130.9297,130.703,130.8706,17163.0
2024-09-24 10:15:00,132.76,132.85,132.55,132.81,12298.0,130.8509,130.9396,130.6439,130.9002,12298.0
2024-09-24 10:20:00,132.79,133.17,132.73,133.06,12516.0,130.8804,131.255,130.8213,131.1466,12516.0
2024-09-24 10:25:00,133.12,133.16,132.98,133.14,12973.0,131.2057,131.2451,131.0677,131.2254,12973.0
2024-09-24 10:30:00,133.07,133.29,133.05,133.24,15796.0,131.1564,131.3733,131.1367,131.324,15796.0
2024-09-24 10:35:00,133.24,133.52,133.17,133.52,17160.0,131.324,131.5999,131.255,131.5999,17160.0
2024-09-24 10:40:00,133.52,133.57,133.22,133.25,9572.0,131.5999,131.6492,131.3043,131.3338,9572.0
2024-09-24 10:45:00,133.25,133.5,133.21,133.46,12397.0,131.3338,131.5802,131.2944,131.5408,12397.0
2024-09-24 10:50:00,133.48,133.53,133.42,133.52,7113.0,131.5605,131.6098,131.5014,131.5999,7113.0
2024-09-24 10:55:00,133.53,133.66,133.47,133.66,9845.0,131.6098,131.7379,131.5507,131.7379,9845.0
2024-09-24 11:00:00,133.68,133.96,133.67,133.88,17674.0,131.7576,132.0336,131.7478,131.9548,17674.0
2024-09-24 11:05:00,133.88,133.93,133.71,133.74,17326.0,131.9548,132.0041,131.7872,131.8168,17326.0
2024-09-24 11:10:00,133.71,133.83,133.67,133.81,5918.0,131.7872,131.9055,131.7478,131.8858,5918.0
2024-09-24 11:15:00,133.79,133.81,133.54,133.59,7881.0,131.8661,131.8858,131.6197,131.6689,7881.0
2024-09-24 11:20:00,133.63,133.7,133.4,133.42,8953.0,131.7084,131.7774,131.4817,131.5014,8953.0
2024-09-24 11:25:00,133.42,133.48,133.31,133.46,14366.0,131.5014,131.5605,131.393,131.5408,14366.0
2024-09-24 11:30:00,133.47,133.59,133.42,133.56,6613.0,131.5507,131.6689,131.5014,131.6394,6613.0
2024-09-24 11:35:00,133.58,133.66,133.57,133.66,10816.0,131.6591,131.7379,131.6492,131.7379,10816.0
2024-09-24 11:40:00,133.66,133.74,133.6,133.65,7993.0,131.7379,131.8168,131.6788,131.7281,7993.0
2024-09-24 11:45:00,133.65,133.65,133.17,133.17,10898.0,131.7281,131.7281,131.255,131.255,10898.0
2024-09-24 11:50:00,133.19,133.5,133.14,133.43,12571.0,131.2747,131.5802,131.2254,131.5112,12571.0
2024-09-24 11:55:00,133.42,133.56,133.32,133.36,10871.0,131.5014,131.6394,131.4028,131.4422,10871.0
2024-09-24 12:00:00,133.36,133.52,133.35,133.52,4416.0,131.4422,131.5999,131.4324,131.5999,4416.0
2024-09-24 12:05:00,133.45,133.48,133.34,133.34,6750.0,131.531,131.5605,131.4225,131.4225,6750.0
2024-09-24 12:10:00,133.36,133.36,133.21,133.34,8697.0,131.4422,131.4422,131.2944,131.4225,8697.0
2024-09-24 12:15:00,133.36,133.47,133.34,133.42,5662.0,131.4422,131.5507,131.4225,131.5014,5662.0
2024-09-24 12:20:00,133.42,133.6,133.38,133.59,6537.0,131.5014,131.6788,131.462,131.6689,6537.0
2024-09-24 12:25:00,133.57,133.67,133.54,133.57,8264.0,131.6492,131.7478,131.6197,131.6492,8264.0
2024-09-24 12:30:00,133.58,133.58,133.45,133.48,12242.0,131.6591,131.6591,131.531,131.5605,12242.0
2024-09-24 12:35:00,133.5,133.64,133.45,133.62,4989.0,131.5802,131.7182,131.531,131.6985,4989.0
2024-09-24 12:40:00,133.62,133.88,133.61,133.87,9693.0,131.6985,131.9548,131.6887,131.9449,9693.0
2024-09-24 12:45:00,133.88,133.98,133.77,133.78,10532.0,131.9548,132.0533,131.8464,131.8562,10532.0
2024-09-24 12:50:00,133.79,134.05,133.78,134.02,17283.0,131.8661,132.1223,131.8562,132.0928,17283.0
2024-09-24 12:55:00,134.03,134.06,133.94,134.06,11881.0,132.1026,132.1322,132.0139,132.1322,11881.0
2024-09-24 13:00:00,134.03,134.15,134.01,134.13,13941.0,132.1026,132.2209,132.0829,132.2012,13941.0
2024-09-24 13:05:00,134.14,134.28,134.14,134.28,5467.0,132.211,132.349,132.211,132.349,5467.0
2024-09-24 13:10:00,134.24,134.27,134.12,134.14,14822.0,132.3096,132.3392,132.1913,132.211,14822.0
2024-09-24 13:15:00,134.16,134.19,134.05,134.11,5144.0,132.2307,132.2603,132.1223,132.1815,5144.0
2024-09-24 13:20:00,134.11,134.12,133.97,133.97,11445.0,132.1815,132.1913,132.0435,132.0435,11445.0
2024-09-24 13:25:00,133.99,134.01,133.58,133.62,10504.0,132.0632,132.0829,131.6591,131.6985,10504.0
2024-09-24 13:30:00,133.64,133.71,133.63,133.71,5744.0,131.7182,131.7872,131.7084,131.7872,5744.0
2024-09-24 13:35:00,133.74,133.82,133.7,133.82,7754.0,131.8168,131.8956,131.7774,131.8956,7754.0
2024-09-24 13:40:00,133.77,133.77,133.56,133.56,10701.0,131.8464,131.8464,131.6394,131.6394,10701.0
2024-09-24 13:45:00,133.52,133.68,133.46,133.64,3933.0,131.5999,131.7576,131.5408,131.7182,3933.0
2024-09-24 13:50:00,133.63,133.66,133.47,133.53,3037.0,131.7084,131.7379,131.5507,131.6098,3037.0
2024-09-24 13:55:00,133.52,133.58,133.48,133.55,5289.0,131.5999,131.6591,131.5605,131.6295,5289.0
2024-09-24 14:00:00,133.54,133.57,133.46,133.46,6021.0,131.6197,131.6492,131.5408,131.5408,6021.0
2024-09-24 14:05:00,133.47,133.71,133.44,133.65,7645.0,131.5507,131.7872,131.5211,131.7281,7645.0
2024-09-24 14:10:00,133.63,133.84,133.63,133.83,18073.0,131.7084,131.9153,131.7084,131.9055,18073.0
2024-09-24 14:15:00,133.81,133.85,133.73,133.84,17735.0,131.8858,131.9252,131.8069,131.9153,17735.0
2024-09-24 14:20:00,133.82,133.84,133.69,133.73,13176.0,131.8956,131.9153,131.7675,131.8069,13176.0
2024-09-24 14:25:00,133.69,133.77,133.54,133.55,10788.0,131.7675,131.8464,131.6197,131.6295,10788.0
2024-09-24 14:30:00,133.57,133.66,133.52,133.66,6596.0,131.6492,131.7379,131.5999,131.7379,6596.0
2024-09-24 14:35:00,133.69,133.89,133.69,133.84,12208.0,131.7675,131.9646,131.7675,131.9153,12208.0
2024-09-24 14:40:00,133.84,133.91,133.82,133.85,6934.0,131.9153,131.9843,131.8956,131.9252,6934.0
2024-09-24 14:45:00,133.85,133.92,133.8,133.84,6139.0,131.9252,131.9942,131.8759,131.9153,6139.0
2024-09-24 14:50:00,133.84,133.96,133.83,133.9,8566.0,131.9153,132.0336,131.9055,131.9745,8566.0
2024-09-24 14:55:00,133.88,134.03,133.86,133.95,10571.0,131.9548,132.1026,131.9351,132.0238,10571.0
2024-09-24 15:00:00,133.96,133.99,133.9,133.96,9901.0,132.0336,132.0632,131.9745,132.0336,9901.0
2024-09-24 15:05:00,133.96,134.0,133.82,133.84,7613.0,132.0336,132.073,131.8956,131.9153,7613.0
2024-09-24 15:10:00,133.82,134.01,133.81,133.99,9393.0,131.8956,132.0829,131.8858,132.0632,9393.0
2024-09-24 15:15:00,133.99,134.01,133.97,133.98,9278.0,132.0632,132.0829,132.0435,132.0533,9278.0
2024-09-24 15:20:00,134.02,134.04,133.92,134.01,9281.0,132.0928,132.1125,131.9942,132.0829,9281.0
2024-09-24 15:25:00,134.0,134.02,133.87,133.96,8822.0,132.073,132.0928,131.9449,132.0336,8822.0
2024-09-24 15:30:00,133.95,134.09,133.93,133.96,26396.0,132.0238,132.1618,132.0041,132.0336,26396.0
2024-09-24 15:35:00,133.92,134.02,133.89,133.92,13418.0,131.9942,132.0928,131.9646,131.9942,13418.0
2024-09-24 15:40:00,133.94,134.09,133.92,134.03,34501.0,132.0139,132.1618,131.9942,132.1026,34501.0
2024-09-24 15:45:00,134.02,134.03,133.45,133.45,56695.0,132.0928,132.1026,131.531,131.531,56695.0
2024-09-24 15:50:00,133.48,133.79,133.4,133.67,76116.0,131.5605,131.8661,131.4817,131.7478,76116.0
2024-09-24 15:55:00,133.66,133.88,133.61,133.83,254922.0,131.7379,131.9548,131.6887,131.9055,254922.0
2024-09-25 09:30:00,133.8,134.1,133.43,133.47,52366.0,131.8759,132.1716,131.5112,131.5507,52366.0
2024-09-25 09:35:00,133.47,133.86,133.04,133.12,22330.0,131.5507,131.9351,131.1269,131.2057,22330.0
2024-09-25 09:40:00,133.13,133.52,133.12,133.18,5023.0,131.2156,131.5999,131.2057,131.2648,5023.0
2024-09-25 09:45:00,133.17,133.29,132.74,132.75,8299.0,131.255,131.3733,130.8312,130.841,8299.0
2024-09-25 09:50:00,132.75,132.79,132.62,132.66,1385.0,130.841,130.8804,130.7129,130.7523,1385.0
2024-09-25 09:55:00,132.76,132.95,132.63,132.67,12826.0,130.8509,131.0381,130.7227,130.7622,12826.0
2024-09-25 10:00:00,132.66,132.66,132.27,132.4,15884.0,130.7523,130.7523,130.3679,130.4961,15884.0
2024-09-25 10:05:00,132.37,132.45,132.14,132.14,5327.0,130.4665,130.5453,130.2398,130.2398,5327.0
2024-09-25 10:10:00,132.13,132.36,132.01,132.17,5090.0,130.2299,130.4566,130.1117,130.2694,5090.0
2024-09-25 10:15:00,132.18,132.29,132.05,132.23,4519.0,130.2792,130.3876,130.1511,130.3285,4519.0
2024-09-25 10:20:00,132.24,132.36,132.18,132.29,4352.0,130.3384,130.4566,130.2792,130.3876,4352.0
2024-09-25 10:25:00,132.29,132.69,132.29,132.57,6695.0,130.3876,130.7819,130.3876,130.6636,6695.0
2024-09-25 10:30:00,132.7,132.7,132.63,132.68,1753.0,130.7917,130.7917,130.7227,130.772,1753.0
2024-09-25 10:35:00,132.71,132.75,132.61,132.63,8755.0,130.8016,130.841,130.703,130.7227,8755.0
2024-09-25 10:40:00,132.63,132.63,132.18,132.27,8129.0,130.7227,130.7227,130.2792,130.3679,8129.0
2024-09-25 10:45:00,132.28,132.31,132.16,132.23,3771.0,130.3778,130.4073,130.2595,130.3285,3771.0
2024-09-25 10:50:00,132.17,132.38,132.14,132.38,8378.0,130.2694,130.4763,130.2398,130.4763,8378.0
2024-09-25 10:55:00,132.4,132.4,132.22,132.35,3355.0,130.4961,130.4961,130.3186,130.4468,3355.0
2024-09-25 11:00:00,132.39,132.57,132.39,132.54,4925.0,130.4862,130.6636,130.4862,130.634,4925.0
2024-09-25 11:05:00,132.54,132.6,132.48,132.58,4815.0,130.634,130.6932,130.5749,130.6735,4815.0
2024-09-25 11:10:00,132.59,132.64,132.57,132.59,1556.0,130.6833,130.7326,130.6636,130.6833,1556.0
2024-09-25 11:15:00,132.56,132.6,132.52,132.6,6463.0,130.6538,130.6932,130.6143,130.6932,6463.0
2024-09-25 11:20:00,132.57,132.69,132.55,132.68,3273.0,130.6636,130.7819,130.6439,130.772,3273.0
2024-09-25 11:25:00,132.68,132.73,132.65,132.68,4468.0,130.772,130.8213,130.7425,130.772,4468.0
2024-09-25 11:30:00,132.69,132.84,132.69,132.8,9506.0,130.7819,130.9297,130.7819,130.8903,9506.0
2024-09-25 11:35:00,132.78,132.82,132.73,132.8,2800.0,130.8706,130.91,130.8213,130.8903,2800.0
2024-09-25 11:40:00,132.76,132.78,132.65,132.65,4005.0,130.8509,130.8706,130.7425,130.7425,4005.0
2024-09-25 11:45:00,132.54,132.59,132.48,132.48,5353.0,130.634,130.6833,130.5749,130.5749,5353.0
2024-09-25 11:50:00,132.43,132.47,132.38,132.47,3213.0,130.5256,130.565,130.4763,130.565,3213.0
2024-09-25 11:55:00,132.47,132.55,132.46,132.49,3010.0,130.565,130.6439,130.5552,130.5848,3010.0
2024-09-25 12:00:00,132.48,132.53,132.45,132.53,2337.0,130.5749,130.6242,130.5453,130.6242,2337.0
2024-09-25 12:05:00,132.51,132.52,132.49,132.51,1925.0,130.6045,130.6143,130.5848,130.6045,1925.0
2024-09-25 12:10:00,132.52,132.62,132.51,132.62,3312.0,130.6143,130.7129,130.6045,130.7129,3312.0
2024-09-25 12:15:00,132.61,132.61,132.56,132.61,3323.0,130.703,130.703,130.6538,130.703,3323.0
2024-09-25 12:20:00,132.61,132.61,132.53,132.6,3657.0,130.703,130.703,130.6242,130.6932,3657.0
2024-09-25 12:25:00,132.61,132.65,132.55,132.55,2938.0,130.703,130.7425,130.6439,130.6439,2938.0
2024-09-25 12:30:00,132.53,132.55,132.53,132.55,1291.0,130.6242,130.6439,130.6242,130.6439,1291.0
2024-09-25 12:35:00,132.51,132.51,132.28,132.31,4127.0,130.6045,130.6045,130.3778,130.4073,4127.0
2024-09-25 12:40:00,132.35,132.36,132.31,132.36,3534.0,130.4468,130.4566,130.4073,130.4566,3534.0
2024-09-25 12:45:00,132.37,132.44,132.35,132.4,6979.0,130.4665,130.5355,130.4468,130.4961,6979.0
2024-09-25 12:50:00,132.42,132.53,132.4,132.5,2485.0,130.5158,130.6242,130.4961,130.5946,2485.0
2024-09-25 12:55:00,132.46,132.46,132.38,132.42,2876.0,130.5552,130.5552,130.4763,130.5158,2876.0
2024-09-25 13:00:00,132.42,132.46,132.35,132.46,2307.0,130.5158,130.5552,130.4468,130.5552,2307.0
2024-09-25 13:05:00,132.49,132.52,132.43,132.44,2471.0,130.5848,130.6143,130.5256,130.5355,2471.0
2024-09-25 13:10:00,132.47,132.66,132.45,132.66,9150.0,130.565,130.7523,130.5453,130.7523,9150.0
2024-09-25 13:15:00,132.66,132.78,132.63,132.73,5204.0,130.7523,130.8706,130.7227,130.8213,5204.0
2024-09-25 13:20:00,132.75,132.82,132.75,132.82,1795.0,130.841,130.91,130.841,130.91,1795.0
2024-09-25 13:25:00,132.81,132.82,132.75,132.77,4238.0,130.9002,130.91,130.841,130.8607,4238.0
2024-09-25 13:30:00,132.74,132.75,132.66,132.67,1792.0,130.8312,130.841,130.7523,130.7622,1792.0
2024-09-25 13:35:00,132.63,132.72,132.6,132.66,2622.0,130.7227,130.8115,130.6932,130.7523,2622.0
2024-09-25 13:40:00,132.68,132.7,132.65,132.7,4037.0,130.772,130.7917,130.7425,130.7917,4037.0
2024-09-25 13:45:00,132.65,132.68,132.65,132.67,4651.0,130.7425,130.772,130.7425,130.7622,4651.0
2024-09-25 13:50:00,132.68,132.8,132.68,132.8,2808.0,130.772,130.8903,130.772,130.8903,2808.0
2024-09-25 13:55:00,132.78,132.87,132.78,132.86,3113.0,130.8706,130.9593,130.8706,130.9494,3113.0
2024-09-25 14:00:00,132.86,132.86,132.78,132.82,1932.0,130.9494,130.9494,130.8706,130.91,1932.0
2024-09-25 14:05:00,132.77,132.8,132.77,132.78,3745.0,130.8607,130.8903,130.8607,130.8706,3745.0
2024-09-25 14:10:00,132.79,132.79,132.73,132.73,1961.0,130.8804,130.8804,130.8213,130.8213,1961.0
2024-09-25 14:15:00,132.72,132.75,132.69,132.75,2254.0,130.8115,130.841,130.7819,130.841,2254.0
2024-09-25 14:20:00,132.77,132.85,132.77,132.84,4559.0,130.8607,130.9396,130.8607,130.9297,4559.0
2024-09-25 14:25:00,132.84,132.87,132.82,132.86,3868.0,130.9297,130.9593,130.91,130.9494,3868.0
2024-09-25 14:30:00,132.84,132.85,132.79,132.85,2400.0,130.9297,130.9396,130.8804,130.9396,2400.0
2024-09-25 14:35:00,132.87,133.03,132.86,133.01,14731.0,130.9593,131.117,130.9494,131.0973,14731.0
2024-09-25 14:40:00,133.0,133.13,133.0,133.13,3644.0,131.0874,131.2156,131.0874,131.2156,3644.0
2024-09-25 14:45:00,133.12,133.12,132.98,132.98,10729.0,131.2057,131.2057,131.0677,131.0677,10729.0
2024-09-25 14:50:00,132.96,133.09,132.96,133.08,3212.0,131.048,131.1761,131.048,131.1663,3212.0
2024-09-25 14:55:00,133.08,133.15,133.03,133.14,6937.0,131.1663,131.2353,131.117,131.2254,6937.0
2024-09-25 15:00:00,133.14,133.19,133.14,133.19,7262.0,131.2254,131.2747,131.2254,131.2747,7262.0
2024-09-25 15:05:00,133.2,133.22,133.14,133.2,6580.0,131.2845,131.3043,131.2254,131.2845,6580.0
2024-09-25 15:10:00,133.2,133.22,133.18,133.21,10412.0,131.2845,131.3043,131.2648,131.2944,10412.0
2024-09-25 15:15:00,133.22,133.29,133.14,133.25,15744.0,131.3043,131.3733,131.2254,131.3338,15744.0
2024-09-25 15:20:00,133.22,133.31,133.22,133.3,4976.0,131.3043,131.393,131.3043,131.3831,4976.0
2024-09-25 15:25:00,133.28,133.3,133.25,133.27,6470.0,131.3634,131.3831,131.3338,131.3535,6470.0
2024-09-25 15:30:00,133.27,133.3,133.22,133.26,10343.0,131.3535,131.3831,131.3043,131.3437,10343.0
2024-09-25 15:35:00,133.25,133.3,133.21,133.25,7744.0,131.3338,131.3831,131.2944,131.3338,7744.0
2024-09-25 15:40:00,133.21,133.25,133.14,133.16,10747.0,131.2944,131.3338,131.2254,131.2451,10747.0
2024-09-25 15:45:00,133.15,133.15,132.89,132.91,8586.0,131.2353,131.2353,130.979,130.9987,8586.0
2024-09-25 15:50:00,132.92,133.06,132.86,133.0,28346.0,131.0086,131.1466,130.9494,131.0874,28346.0
2024-09-25 15:55:00,132.99,133.15,132.98,133.12,89090.0,131.0776,131.2353,131.0677,131.2057,89090.0
2024-09-26 09:30:00,134.28,136.07,134.28,135.47,63201.0,132.349,134.1133,132.349,133.5219,63201.0
2024-09-26 09:35:00,135.78,136.74,135.62,136.62,29179.0,133.8274,134.7736,133.6697,134.6554,29179.0
2024-09-26 09:40:00,136.51,136.74,136.16,136.69,18786.0,134.547,134.7736,134.202,134.7244,18786.0
2024-09-26 09:45:00,136.68,137.46,136.65,137.39,31033.0,134.7145,135.4833,134.6849,135.4143,31033.0
2024-09-26 09:50:00,137.24,137.36,136.98,136.98,24606.0,135.2665,135.3847,135.0102,135.0102,24606.0
2024-09-26 09:55:00,137.11,137.11,136.6,136.8,19301.0,135.1383,135.1383,134.6357,134.8328,19301.0
2024-09-26 10:00:00,136.66,136.96,136.59,136.81,74069.0,134.6948,134.9905,134.6258,134.8426,74069.0
2024-09-26 10:05:00,136.81,137.39,136.8,137.08,20225.0,134.8426,135.4143,134.8328,135.1088,20225.0
2024-09-26 10:10:00,137.12,137.48,137.06,137.46,45194.0,135.1482,135.503,135.089,135.4833,45194.0
2024-09-26 10:15:00,137.4,137.68,137.38,137.68,23316.0,135.4242,135.7001,135.4044,135.7001,23316.0
2024-09-26 10:20:00,137.68,137.89,137.54,137.76,28772.0,135.7001,135.9071,135.5621,135.779,28772.0
2024-09-26 10:25:00,137.76,137.95,137.65,137.8,35718.0,135.779,135.9662,135.6706,135.8184,35718.0
2024-09-26 10:30:00,137.75,137.94,137.58,137.71,9353.0,135.7691,135.9564,135.6016,135.7297,9353.0
2024-09-26 10:35:00,137.68,138.0,137.56,137.84,17203.0,135.7001,136.0155,135.5819,135.8578,17203.0
2024-09-26 10:40:00,137.94,138.05,137.87,138.04,17600.0,135.9564,136.0648,135.8874,136.0549,17600.0
2024-09-26 10:45:00,138.03,138.22,138.0,138.2,14663.0,136.0451,136.2324,136.0155,136.2126,14663.0
2024-09-26 10:50:00,138.17,138.34,138.16,138.24,8996.0,136.1831,136.3506,136.1732,136.2521,8996.0
2024-09-26 10:55:00,138.29,138.43,137.58,137.58,16333.0,136.3014,136.4393,135.6016,135.6016,16333.0
2024-09-26 11:00:00,137.64,137.73,137.21,137.28,26311.0,135.6607,135.7494,135.2369,135.3059,26311.0
2024-09-26 11:05:00,137.32,137.51,137.17,137.25,7404.0,135.3453,135.5326,135.1975,135.2763,7404.0
2024-09-26 11:10:00,137.25,137.5,137.24,137.39,11539.0,135.2763,135.5227,135.2665,135.4143,11539.0
2024-09-26 11:15:00,137.46,137.54,137.39,137.46,6455.0,135.4833,135.5621,135.4143,135.4833,6455.0
2024-09-26 11:20:00,137.45,137.46,137.09,137.13,5382.0,135.4734,135.4833,135.1186,135.158,5382.0
2024-09-26 11:25:00,137.13,137.14,136.89,136.94,9224.0,135.158,135.1679,134.9215,134.9708,9224.0
2024-09-26 11:30:00,136.89,137.23,136.87,137.19,6955.0,134.9215,135.2566,134.9018,135.2172,6955.0
2024-09-26 11:35:00,137.19,137.44,137.15,137.44,11902.0,135.2172,135.4636,135.1777,135.4636,11902.0
2024-09-26 11:40:00,137.44,137.53,137.42,137.48,14314.0,135.4636,135.5523,135.4439,135.503,14314.0
2024-09-26 11:45:00,137.44,137.46,137.34,137.37,6643.0,135.4636,135.4833,135.365,135.3946,6643.0
2024-09-26 11:50:00,137.37,137.43,137.34,137.42,9789.0,135.3946,135.4537,135.365,135.4439,9789.0
2024-09-26 11:55:00,137.42,137.52,137.42,137.51,5696.0,135.4439,135.5424,135.4439,135.5326,5696.0
2024-09-26 12:00:00,137.51,137.61,137.48,137.51,5830.0,135.5326,135.6311,135.503,135.5326,5830.0
2024-09-26 12:05:00,137.5,137.53,137.2,137.36,9558.0,135.5227,135.5523,135.227,135.3847,9558.0
2024-09-26 12:10:00,137.34,137.34,137.17,137.24,4131.0,135.365,135.365,135.1975,135.2665,4131.0
2024-09-26 12:15:00,137.24,137.39,137.21,137.39,8204.0,135.2665,135.4143,135.2369,135.4143,8204.0
2024-09-26 12:20:00,137.37,137.47,137.37,137.47,7862.0,135.3946,135.4931,135.3946,135.4931,7862.0
2024-09-26 12:25:00,137.47,137.52,137.35,137.35,7389.0,135.4931,135.5424,135.3749,135.3749,7389.0
2024-09-26 12:30:00,137.37,137.5,137.36,137.44,4168.0,135.3946,135.5227,135.3847,135.4636,4168.0
2024-09-26 12:35:00,137.47,137.55,137.47,137.55,6947.0,135.4931,135.572,135.4931,135.572,6947.0
2024-09-26 12:40:00,137.55,137.61,137.54,137.55,6448.0,135.572,135.6311,135.5621,135.572,6448.0
2024-09-26 12:45:00,137.55,137.81,137.53,137.78,14339.0,135.572,135.8283,135.5523,135.7987,14339.0
2024-09-26 12:50:00,137.82,137.92,137.82,137.91,5218.0,135.8381,135.9367,135.8381,135.9268,5218.0
2024-09-26 12:55:00,137.91,138.02,137.9,137.91,9449.0,135.9268,136.0352,135.917,135.9268,9449.0
2024-09-26 13:00:00,137.92,137.92,137.87,137.9,4021.0,135.9367,135.9367,135.8874,135.917,4021.0
2024-09-26 13:05:00,137.91,137.97,137.85,137.97,5196.0,135.9268,135.986,135.8677,135.986,5196.0
2024-09-26 13:10:00,138.01,138.01,137.9,137.94,5435.0,136.0254,136.0254,135.917,135.9564,5435.0
2024-09-26 13:15:00,137.94,137.98,137.74,137.78,13067.0,135.9564,135.9958,135.7593,135.7987,13067.0
2024-09-26 13:20:00,137.77,137.86,137.71,137.77,7023.0,135.7888,135.8775,135.7297,135.7888,7023.0
2024-09-26 13:25:00,137.78,137.98,137.77,137.91,6771.0,135.7987,135.9958,135.7888,135.9268,6771.0
2024-09-26 13:30:00,137.93,137.98,137.86,137.89,6019.0,135.9465,135.9958,135.8775,135.9071,6019.0
2024-09-26 13:35:00,137.89,137.89,137.73,137.85,6990.0,135.9071,135.9071,135.7494,135.8677,6990.0
2024-09-26 13:40:00,137.83,137.86,137.7,137.72,4010.0,135.848,135.8775,135.7198,135.7396,4010.0
2024-09-26 13:45:00,137.69,137.72,137.65,137.68,8266.0,135.71,135.7396,135.6706,135.7001,8266.0
2024-09-26 13:50:00,137.68,137.71,137.65,137.67,6210.0,135.7001,135.7297,135.6706,135.6903,6210.0
2024-09-26 13:55:00,137.67,137.67,137.54,137.59,6804.0,135.6903,135.6903,135.5621,135.6114,6804.0
2024-09-26 14:00:00,137.59,137.59,137.51,137.57,7882.0,135.6114,135.6114,135.5326,135.5917,7882.0
2024-09-26 14:05:00,137.55,137.63,137.53,137.58,8543.0,135.572,135.6508,135.5523,135.6016,8543.0
2024-09-26 14:10:00,137.56,137.69,137.51,137.68,8651.0,135.5819,135.71,135.5326,135.7001,8651.0
2024-09-26 14:15:00,137.68,137.77,137.67,137.73,6892.0,135.7001,135.7888,135.6903,135.7494,6892.0
2024-09-26 14:20:00,137.73,137.79,137.71,137.78,6474.0,135.7494,135.8085,135.7297,135.7987,6474.0
2024-09-26 14:25:00,137.78,137.94,137.75,137.91,11546.0,135.7987,135.9564,135.7691,135.9268,11546.0
2024-09-26 14:30:00,137.89,137.89,137.75,137.78,7721.0,135.9071,135.9071,135.7691,135.7987,7721.0
2024-09-26 14:35:00,137.8,137.9,137.77,137.87,7532.0,135.8184,135.917,135.7888,135.8874,7532.0
2024-09-26 14:40:00,137.86,137.91,137.82,137.91,7546.0,135.8775,135.9268,135.8381,135.9268,7546.0
2024-09-26 14:45:00,137.88,137.94,137.87,137.93,8114.0,135.8972,135.9564,135.8874,135.9465,8114.0
2024-09-26 14:50:00,137.92,138.02,137.86,138.02,19167.0,135.9367,136.0352,135.8775,136.0352,19167.0
2024-09-26 14:55:00,138.01,138.15,138.01,138.08,18443.0,136.0254,136.1634,136.0254,136.0944,18443.0
2024-09-26 15:00:00,138.07,138.2,138.01,138.05,10401.0,136.0845,136.2126,136.0254,136.0648,10401.0
2024-09-26 15:05:00,138.05,138.09,138.0,138.09,11477.0,136.0648,136.1042,136.0155,136.1042,11477.0
2024-09-26 15:10:00,138.09,138.1,138.04,138.05,10453.0,136.1042,136.1141,136.0549,136.0648,10453.0
2024-09-26 15:15:00,138.07,138.14,138.05,138.05,20040.0,136.0845,136.1535,136.0648,136.0648,20040.0
2024-09-26 15:20:00,138.08,138.08,137.83,137.84,10396.0,136.0944,136.0944,135.848,135.8578,10396.0
2024-09-26 15:25:00,137.84,137.85,137.75,137.77,20076.0,135.8578,135.8677,135.7691,135.7888,20076.0
2024-09-26 15:30:00,137.77,137.89,137.72,137.74,21848.0,135.7888,135.9071,135.7396,135.7593,21848.0
2024-09-26 15:35:00,137.71,137.71,137.5,137.63,29661.0,135.7297,135.7297,135.5227,135.6508,29661.0
2024-09-26 15:40:00,137.63,137.84,137.62,137.83,23169.0,135.6508,135.8578,135.641,135.848,23169.0
2024-09-26 15:45:00,137.84,137.91,137.76,137.86,26627.0,135.8578,135.9268,135.779,135.8775,26627.0
2024-09-26 15:50:00,137.85,137.93,137.79,137.93,53856.0,135.8677,135.9465,135.8085,135.9465,53856.0
2024-09-26 15:55:00,137.94,138.24,137.86,138.06,182126.0,135.9564,136.2521,135.8775,136.0747,182126.0
2024-09-27 09:30:00,137.52,138.03,136.99,138.03,28573.0,135.5424,136.0451,135.02,136.0451,28573.0
2024-09-27 09:35:00,137.69,138.61,137.69,138.4,27247.0,135.71,136.6168,135.71,136.4098,27247.0
2024-09-27 09:40:00,138.31,138.4,137.69,138.05,10551.0,136.3211,136.4098,135.71,136.0648,10551.0
2024-09-27 09:45:00,138.05,138.24,137.9,138.04,10196.0,136.0648,136.2521,135.917,136.0549,10196.0
2024-09-27 09:50:00,138.04,138.63,138.04,138.62,17590.0,136.0549,136.6365,136.0549,136.6266,17590.0
2024-09-27 09:55:00,138.61,138.89,138.61,138.77,14354.0,136.6168,136.8927,136.6168,136.7745,14354.0
2024-09-27 10:00:00,138.84,139.13,138.58,138.62,11703.0,136.8434,137.1293,136.5872,136.6266,11703.0
2024-09-27 10:05:00,138.66,138.87,138.66,138.83,9012.0,136.666,136.873,136.666,136.8336,9012.0
2024-09-27 10:10:00,138.78,138.89,138.77,138.87,5915.0,136.7843,136.8927,136.7745,136.873,5915.0
2024-09-27 10:15:00,138.84,138.95,138.57,138.75,5686.0,136.8434,136.9519,136.5773,136.7547,5686.0
2024-09-27 10:20:00,138.75,138.95,138.67,138.95,12841.0,136.7547,136.9519,136.6759,136.9519,12841.0
2024-09-27 10:25:00,138.99,139.14,138.98,139.14,6351.0,136.9913,137.1391,136.9814,137.1391,6351.0
2024-09-27 10:30:00,139.09,139.14,138.99,139.11,8417.0,137.0898,137.1391,136.9913,137.1096,8417.0
2024-09-27 10:35:00,139.08,139.08,138.71,138.72,5680.0,137.08,137.08,136.7153,136.7252,5680.0
2024-09-27 10:40:00,138.66,138.7,138.55,138.56,1700.0,136.666,136.7055,136.5576,136.5675,1700.0
2024-09-27 10:45:00,138.59,138.6,138.4,138.46,3784.0,136.597,136.6069,136.4098,136.4689,3784.0
2024-09-27 10:50:00,138.5,138.6,138.46,138.55,6268.0,136.5083,136.6069,136.4689,136.5576,6268.0
2024-09-27 10:55:00,138.56,138.59,138.42,138.42,12249.0,136.5675,136.597,136.4295,136.4295,12249.0
2024-09-27 11:00:00,138.47,138.65,138.46,138.59,3258.0,136.4788,136.6562,136.4689,136.597,3258.0
2024-09-27 11:05:00,138.61,138.7,138.61,138.7,4058.0,136.6168,136.7055,136.6168,136.7055,4058.0
2024-09-27 11:10:00,138.69,138.77,138.6,138.64,6007.0,136.6956,136.7745,136.6069,136.6463,6007.0
2024-09-27 11:15:00,138.61,138.76,138.61,138.75,5105.0,136.6168,136.7646,136.6168,136.7547,5105.0
2024-09-27 11:20:00,138.77,138.8,138.75,138.8,4331.0,136.7745,136.804,136.7547,136.804,4331.0
2024-09-27 11:25:00,138.8,139.02,138.8,138.98,15800.0,136.804,137.0209,136.804,136.9814,15800.0
2024-09-27 11:30:00,138.98,139.01,138.89,138.9,7162.0,136.9814,137.011,136.8927,136.9026,7162.0
2024-09-27 11:35:00,138.87,138.87,138.8,138.8,3842.0,136.873,136.873,136.804,136.804,3842.0
2024-09-27 11:40:00,138.81,138.84,138.73,138.76,2819.0,136.8139,136.8434,136.735,136.7646,2819.0
2024-09-27 11:45:00,138.77,138.81,138.67,138.67,5909.0,136.7745,136.8139,136.6759,136.6759,5909.0
2024-09-27 11:50:00,138.67,138.75,138.65,138.66,5746.0,136.6759,136.7547,136.6562,136.666,5746.0
2024-09-27 11:55:00,138.66,138.72,138.64,138.69,2409.0,136.666,136.7252,136.6463,136.6956,2409.0
2024-09-27 12:00:00,138.7,138.76,138.69,138.75,5263.0,136.7055,136.7646,136.6956,136.7547,5263.0
2024-09-27 12:05:00,138.74,138.81,138.73,138.78,3100.0,136.7449,136.8139,136.735,136.7843,3100.0
2024-09-27 12:10:00,138.78,138.84,138.76,138.78,6673.0,136.7843,136.8434,136.7646,136.7843,6673.0
2024-09-27 12:15:00,138.78,138.79,138.67,138.67,6878.0,136.7843,136.7942,136.6759,136.6759,6878.0
2024-09-27 12:20:00,138.67,138.7,138.64,138.66,2569.0,136.6759,136.7055,136.6463,136.666,2569.0
2024-09-27 12:25:00,138.67,138.67,138.4,138.42,3821.0,136.6759,136.6759,136.4098,136.4295,3821.0
2024-09-27 12:30:00,138.42,138.42,138.3,138.33,2544.0,136.4295,136.4295,136.3112,136.3408,2544.0
2024-09-27 12:35:00,138.33,138.39,138.28,138.31,5646.0,136.3408,136.3999,136.2915,136.3211,5646.0
2024-09-27 12:40:00,138.31,138.43,138.3,138.42,7232.0,136.3211,136.4393,136.3112,136.4295,7232.0
2024-09-27 12:45:00,138.44,138.48,138.4,138.48,8527.0,136.4492,136.4886,136.4098,136.4886,8527.0
2024-09-27 12:50:00,138.47,138.55,138.42,138.55,14811.0,136.4788,136.5576,136.4295,136.5576,14811.0
2024-09-27 12:55:00,138.56,138.6,138.56,138.58,5528.0,136.5675,136.6069,136.5675,136.5872,5528.0
2024-09-27 13:00:00,138.59,138.65,138.58,138.65,6316.0,136.597,136.6562,136.5872,136.6562,6316.0
2024-09-27 13:05:00,138.65,138.66,138.59,138.61,11902.0,136.6562,136.666,136.597,136.6168,11902.0
2024-09-27 13:10:00,138.59,138.61,138.54,138.54,8573.0,136.597,136.6168,136.5478,136.5478,8573.0
2024-09-27 13:15:00,138.59,138.69,138.57,138.68,6651.0,136.597,136.6956,136.5773,136.6857,6651.0
2024-09-27 13:20:00,138.66,138.69,138.66,138.67,1016.0,136.666,136.6956,136.666,136.6759,1016.0
2024-09-27 13:25:00,138.67,138.69,138.56,138.56,9969.0,136.6759,136.6956,136.5675,136.5675,9969.0
2024-09-27 13:30:00,138.56,138.63,138.49,138.5,11861.0,136.5675,136.6365,136.4985,136.5083,11861.0
2024-09-27 13:35:00,138.5,138.52,138.42,138.52,4386.0,136.5083,136.528,136.4295,136.528,4386.0
2024-09-27 13:40:00,138.49,138.52,138.44,138.48,4206.0,136.4985,136.528,136.4492,136.4886,4206.0
2024-09-27 13:45:00,138.47,138.6,138.47,138.58,3868.0,136.4788,136.6069,136.4788,136.5872,3868.0
2024-09-27 13:50:00,138.58,138.61,138.45,138.45,4418.0,136.5872,136.6168,136.4591,136.4591,4418.0
2024-09-27 13:55:00,138.4,138.44,138.27,138.44,18701.0,136.4098,136.4492,136.2816,136.4492,18701.0
2024-09-27 14:00:00,138.46,138.55,138.45,138.52,7684.0,136.4689,136.5576,136.4591,136.528,7684.0
2024-09-27 14:05:00,138.55,138.66,138.55,138.66,2710.0,136.5576,136.666,136.5576,136.666,2710.0
2024-09-27 14:10:00,138.66,138.7,138.59,138.59,3889.0,136.666,136.7055,136.597,136.597,3889.0
2024-09-27 14:15:00,138.58,138.66,138.5,138.66,6625.0,136.5872,136.666,136.5083,136.666,6625.0
2024-09-27 14:20:00,138.65,138.69,138.61,138.68,9721.0,136.6562,136.6956,136.6168,136.6857,9721.0
2024-09-27 14:25:00,138.7,138.8,138.7,138.78,13443.0,136.7055,136.804,136.7055,136.7843,13443.0
2024-09-27 14:30:00,138.78,138.8,138.69,138.75,31352.0,136.7843,136.804,136.6956,136.7547,31352.0
2024-09-27 14:35:00,138.75,138.77,138.68,138.76,21956.0,136.7547,136.7745,136.6857,136.7646,21956.0
2024-09-27 14:40:00,138.75,138.9,138.74,138.9,4836.0,136.7547,136.9026,136.7449,136.9026,4836.0
2024-09-27 14:45:00,138.89,138.93,138.84,138.9,10231.0,136.8927,136.9322,136.8434,136.9026,10231.0
2024-09-27 14:50:00,138.92,138.93,138.85,138.91,3754.0,136.9223,136.9322,136.8533,136.9124,3754.0
2024-09-27 14:55:00,138.93,138.99,138.91,138.99,7080.0,136.9322,136.9913,136.9124,136.9913,7080.0
2024-09-27 15:00:00,138.97,139.06,138.94,139.06,8017.0,136.9716,137.0603,136.942,137.0603,8017.0
2024-09-27 15:05:00,139.06,139.13,139.04,139.09,32164.0,137.0603,137.1293,137.0406,137.0898,32164.0
2024-09-27 15:10:00,139.09,139.18,138.95,138.97,23044.0,137.0898,137.1786,136.9519,136.9716,23044.0
2024-09-27 15:15:00,138.94,139.11,138.93,139.09,7919.0,136.942,137.1096,136.9322,137.0898,7919.0
2024-09-27 15:20:00,139.1,139.18,139.08,139.18,12739.0,137.0997,137.1786,137.08,137.1786,12739.0
2024-09-27 15:25:00,139.17,139.32,139.16,139.3,39345.0,137.1687,137.3165,137.1588,137.2968,39345.0
2024-09-27 15:30:00,139.28,139.41,139.25,139.39,50271.0,137.2771,137.4052,137.2475,137.3855,50271.0
2024-09-27 15:35:00,139.39,139.42,139.38,139.4,22538.0,137.3855,137.4151,137.3757,137.3954,22538.0
2024-09-27 15:40:00,139.4,139.42,139.28,139.42,42956.0,137.3954,137.4151,137.2771,137.4151,42956.0
2024-09-27 15:45:00,139.43,139.6,139.41,139.45,36908.0,137.425,137.5925,137.4052,137.4447,36908.0
2024-09-27 15:50:00,139.45,139.52,139.18,139.47,91914.0,137.4447,137.5137,137.1786,137.4644,91914.0
2024-09-27 15:55:00,139.46,140.02,139.44,139.97,473948.0,137.4545,138.0065,137.4348,137.9572,473948.0
2024-09-30 09:30:00,139.98,140.64,139.93,140.3,40754.0,137.9671,138.6176,137.9178,138.2824,40754.0
2024-09-30 09:35:00,140.3,140.3,139.56,139.63,9431.0,138.2824,138.2824,137.5531,137.6221,9431.0
2024-09-30 09:40:00,139.59,140.35,139.58,140.27,9584.0,137.5827,138.3317,137.5728,138.2529,9584.0
2024-09-30 09:45:00,140.18,140.49,140.15,140.44,13701.0,138.1642,138.4697,138.1346,138.4204,13701.0
2024-09-30 09:50:00,140.38,141.08,140.32,141.0,21721.0,138.3613,139.0512,138.3022,138.9724,21721.0
2024-09-30 09:55:00,141.0,141.4,140.83,141.4,10464.0,138.9724,139.3666,138.8048,139.3666,10464.0
2024-09-30 10:00:00,141.3,141.3,140.67,140.84,37140.0,139.2681,139.2681,138.6471,138.8147,37140.0
2024-09-30 10:05:00,140.86,141.24,140.79,141.24,20786.0,138.8344,139.2089,138.7654,139.2089,20786.0
2024-09-30 10:10:00,141.19,141.35,141.14,141.25,17852.0,139.1597,139.3174,139.1104,139.2188,17852.0
2024-09-30 10:15:00,141.32,141.33,141.08,141.12,16144.0,139.2878,139.2976,139.0512,139.0907,16144.0
2024-09-30 10:20:00,141.13,141.36,141.13,141.36,15200.0,139.1005,139.3272,139.1005,139.3272,15200.0
2024-09-30 10:25:00,141.36,141.36,141.2,141.26,17207.0,139.3272,139.3272,139.1695,139.2286,17207.0
2024-09-30 10:30:00,141.24,141.48,141.01,141.05,19529.0,139.2089,139.4455,138.9822,139.0217,19529.0
2024-09-30 10:35:00,141.04,141.1,140.58,140.72,13018.0,139.0118,139.0709,138.5584,138.6964,13018.0
2024-09-30 10:40:00,140.68,140.92,140.54,140.55,51553.0,138.657,138.8935,138.519,138.5289,51553.0
2024-09-30 10:45:00,140.54,140.57,140.29,140.53,8046.0,138.519,138.5486,138.2726,138.5091,8046.0
2024-09-30 10:50:00,140.45,140.46,140.21,140.26,3302.0,138.4303,138.4401,138.1937,138.243,3302.0
2024-09-30 10:55:00,140.28,140.57,140.28,140.51,8248.0,138.2627,138.5486,138.2627,138.4894,8248.0
2024-09-30 11:00:00,140.53,140.59,140.27,140.43,3407.0,138.5091,138.5683,138.2529,138.4106,3407.0
2024-09-30 11:05:00,140.39,140.43,140.29,140.34,4351.0,138.3712,138.4106,138.2726,138.3219,4351.0
2024-09-30 11:10:00,140.34,140.35,140.05,140.06,8062.0,138.3219,138.3317,138.036,138.0459,8062.0
2024-09-30 11:15:00,140.09,140.18,139.93,139.98,14371.0,138.0755,138.1642,137.9178,137.9671,14371.0
2024-09-30 11:20:00,139.98,140.07,139.85,139.88,5277.0,137.9671,138.0558,137.8389,137.8685,5277.0
2024-09-30 11:25:00,139.89,139.93,139.72,139.8,5342.0,137.8783,137.9178,137.7108,137.7896,5342.0
2024-09-30 11:30:00,139.79,139.82,139.74,139.81,7048.0,137.7798,137.8094,137.7305,137.7995,7048.0
2024-09-30 11:35:00,139.8,139.93,139.8,139.81,6367.0,137.7896,137.9178,137.7896,137.7995,6367.0
2024-09-30 11:40:00,139.71,139.8,139.67,139.69,7005.0,137.7009,137.7896,137.6615,137.6812,7005.0
2024-09-30 11:45:00,139.68,139.68,139.49,139.5,1882.0,137.6714,137.6714,137.4841,137.494,1882.0
2024-09-30 11:50:00,139.52,139.7,139.51,139.68,8077.0,137.5137,137.6911,137.5038,137.6714,8077.0
2024-09-30 11:55:00,139.69,139.69,139.48,139.49,3078.0,137.6812,137.6812,137.4742,137.4841,3078.0
2024-09-30 12:00:00,139.49,139.6,139.47,139.59,8113.0,137.4841,137.5925,137.4644,137.5827,8113.0
2024-09-30 12:05:00,139.61,139.61,139.45,139.46,2774.0,137.6024,137.6024,137.4447,137.4545,2774.0
2024-09-30 12:10:00,139.47,139.53,139.46,139.49,6180.0,137.4644,137.5235,137.4545,137.4841,6180.0
2024-09-30 12:15:00,139.51,139.54,139.43,139.46,5799.0,137.5038,137.5334,137.425,137.4545,5799.0
2024-09-30 12:20:00,139.47,139.53,139.45,139.5,6468.0,137.4644,137.5235,137.4447,137.494,6468.0
2024-09-30 12:25:00,139.5,139.57,139.42,139.42,7594.0,137.494,137.5629,137.4151,137.4151,7594.0
2024-09-30 12:30:00,139.37,139.47,139.35,139.44,6600.0,137.3658,137.4644,137.3461,137.4348,6600.0
2024-09-30 12:35:00,139.46,139.52,139.45,139.52,3311.0,137.4545,137.5137,137.4447,137.5137,3311.0
2024-09-30 12:40:00,139.53,139.53,139.4,139.46,5713.0,137.5235,137.5235,137.3954,137.4545,5713.0
2024-09-30 12:45:00,139.45,139.51,139.45,139.45,2870.0,137.4447,137.5038,137.4447,137.4447,2870.0
2024-09-30 12:50:00,139.46,139.47,139.44,139.46,2184.0,137.4545,137.4644,137.4348,137.4545,2184.0
2024-09-30 12:55:00,139.45,139.6,139.45,139.6,5614.0,137.4447,137.5925,137.4447,137.5925,5614.0
2024-09-30 13:00:00,139.62,139.62,139.4,139.4,5800.0,137.6122,137.6122,137.3954,137.3954,5800.0
2024-09-30 13:05:00,139.41,139.52,139.4,139.52,5603.0,137.4052,137.5137,137.3954,137.5137,5603.0
2024-09-30 13:10:00,139.54,139.6,139.5,139.57,5173.0,137.5334,137.5925,137.494,137.5629,5173.0
2024-09-30 13:15:00,139.57,139.64,139.57,139.63,5217.0,137.5629,137.6319,137.5629,137.6221,5217.0
2024-09-30 13:20:00,139.64,139.74,139.62,139.69,6645.0,137.6319,137.7305,137.6122,137.6812,6645.0
2024-09-30 13:25:00,139.69,139.71,139.64,139.68,3275.0,137.6812,137.7009,137.6319,137.6714,3275.0
2024-09-30 13:30:00,139.68,139.72,139.57,139.57,4774.0,137.6714,137.7108,137.5629,137.5629,4774.0
2024-09-30 13:35:00,139.52,139.65,139.48,139.56,9508.0,137.5137,137.6418,137.4742,137.5531,9508.0
2024-09-30 13:40:00,139.56,139.63,139.53,139.63,2613.0,137.5531,137.6221,137.5235,137.6221,2613.0
2024-09-30 13:45:00,139.6,139.61,139.53,139.53,4427.0,137.5925,137.6024,137.5235,137.5235,4427.0
2024-09-30 13:50:00,139.51,139.53,139.4,139.47,14203.0,137.5038,137.5235,137.3954,137.4644,14203.0
2024-09-30 13:55:00,139.47,139.48,139.28,139.39,6508.0,137.4644,137.4742,137.2771,137.3855,6508.0
2024-09-30 14:00:00,139.39,139.4,139.31,139.31,3167.0,137.3855,137.3954,137.3067,137.3067,3167.0
2024-09-30 14:05:00,139.31,139.39,139.31,139.37,4342.0,137.3067,137.3855,137.3067,137.3658,4342.0
2024-09-30 14:10:00,139.39,139.4,139.27,139.27,3667.0,137.3855,137.3954,137.2673,137.2673,3667.0
2024-09-30 14:15:00,139.25,139.25,139.08,139.08,3801.0,137.2475,137.2475,137.08,137.08,3801.0
2024-09-30 14:20:00,139.02,139.08,138.84,138.93,6396.0,137.0209,137.08,136.8434,136.9322,6396.0
2024-09-30 14:25:00,138.94,139.09,138.85,139.06,23072.0,136.942,137.0898,136.8533,137.0603,23072.0
2024-09-30 14:30:00,139.06,139.09,138.89,138.91,17385.0,137.0603,137.0898,136.8927,136.9124,17385.0
2024-09-30 14:35:00,138.9,138.99,138.85,138.87,4882.0,136.9026,136.9913,136.8533,136.873,4882.0
2024-09-30 14:40:00,138.88,139.0,138.87,138.94,5927.0,136.8829,137.0011,136.873,136.942,5927.0
2024-09-30 14:45:00,138.94,139.06,138.93,138.97,7448.0,136.942,137.0603,136.9322,136.9716,7448.0
2024-09-30 14:50:00,138.92,138.92,138.77,138.86,6979.0,136.9223,136.9223,136.7745,136.8632,6979.0
2024-09-30 14:55:00,138.84,138.88,138.8,138.85,4967.0,136.8434,136.8829,136.804,136.8533,4967.0
2024-09-30 15:00:00,138.82,138.83,138.67,138.67,4313.0,136.8237,136.8336,136.6759,136.6759,4313.0
2024-09-30 15:05:00,138.67,138.75,138.6,138.6,11159.0,136.6759,136.7547,136.6069,136.6069,11159.0
2024-09-30 15:10:00,138.63,138.72,138.6,138.6,9528.0,136.6365,136.7252,136.6069,136.6069,9528.0
2024-09-30 15:15:00,138.6,138.74,138.59,138.72,12478.0,136.6069,136.7449,136.597,136.7252,12478.0
2024-09-30 15:20:00,138.74,138.83,138.7,138.7,8242.0,136.7449,136.8336,136.7055,136.7055,8242.0
2024-09-30 15:25:00,138.71,138.79,138.71,138.77,12906.0,136.7153,136.7942,136.7153,136.7745,12906.0
2024-09-30 15:30:00,138.76,138.84,138.75,138.79,16002.0,136.7646,136.8434,136.7547,136.7942,16002.0
2024-09-30 15:35:00,138.78,138.93,138.78,138.84,17117.0,136.7843,136.9322,136.7843,136.8434,17117.0
2024-09-30 15:40:00,138.73,138.9,138.68,138.88,15915.0,136.735,136.9026,136.6857,136.8829,15915.0
2024-09-30 15:45:00,138.92,139.1,138.89,139.09,24566.0,136.9223,137.0997,136.8927,137.0898,24566.0
2024-09-30 15:50:00,139.12,139.47,139.03,139.44,45803.0,137.1194,137.4644,137.0307,137.4348,45803.0
2024-09-30 15:55:00,139.41,139.79,139.39,139.65,261580.0,137.4052,137.7798,137.3855,137.6418,261580.0
2024-10-01 09:30:00,139.79,139.91,138.73,138.73,17815.0,137.7798,137.8981,136.735,136.735,17815.0
2024-10-01 09:35:00,139.05,139.32,138.66,139.25,12818.0,137.0504,137.3165,136.666,137.2475,12818.0
2024-10-01 09:40:00,139.26,139.26,138.73,138.92,6800.0,137.2574,137.2574,136.735,136.9223,6800.0
2024-10-01 09:45:00,138.78,138.84,138.5,138.53,5287.0,136.7843,136.8434,136.5083,136.5379,5287.0
2024-10-01 09:50:00,138.61,138.61,138.46,138.54,8334.0,136.6168,136.6168,136.4689,136.5478,8334.0
2024-10-01 09:55:00,138.53,139.39,138.41,139.27,11974.0,136.5379,137.3855,136.4196,137.2673,11974.0
2024-10-01 10:00:00,139.27,139.47,139.15,139.25,8861.0,137.2673,137.4644,137.149,137.2475,8861.0
2024-10-01 10:05:00,139.34,139.34,138.85,139.0,11064.0,137.3363,137.3363,136.8533,137.0011,11064.0
2024-10-01 10:10:00,139.0,139.3,138.95,139.15,13205.0,137.0011,137.2968,136.9519,137.149,13205.0
2024-10-01 10:15:00,139.15,139.57,138.93,139.56,8211.0,137.149,137.5629,136.9322,137.5531,8211.0
2024-10-01 10:20:00,139.63,139.91,139.57,139.61,12107.0,137.6221,137.8981,137.5629,137.6024,12107.0
2024-10-01 10:25:00,139.57,139.7,139.49,139.69,5069.0,137.5629,137.6911,137.4841,137.6812,5069.0
2024-10-01 10:30:00,139.71,139.83,139.52,139.79,10165.0,137.7009,137.8192,137.5137,137.7798,10165.0
2024-10-01 10:35:00,139.86,140.14,139.85,140.03,14844.0,137.8488,138.1248,137.8389,138.0163,14844.0
2024-10-01 10:40:00,140.03,140.14,139.91,139.95,10795.0,138.0163,138.1248,137.8981,137.9375,10795.0
2024-10-01 10:45:00,139.97,139.97,139.75,139.82,15437.0,137.9572,137.9572,137.7404,137.8094,15437.0
2024-10-01 10:50:00,139.83,139.89,139.76,139.76,9052.0,137.8192,137.8783,137.7502,137.7502,9052.0
2024-10-01 10:55:00,139.72,139.92,139.71,139.88,8292.0,137.7108,137.9079,137.7009,137.8685,8292.0
2024-10-01 11:00:00,139.91,139.91,139.74,139.85,5670.0,137.8981,137.8981,137.7305,137.8389,5670.0
2024-10-01 11:05:00,139.83,139.86,139.64,139.66,11800.0,137.8192,137.8488,137.6319,137.6517,11800.0
2024-10-01 11:10:00,139.67,139.74,139.62,139.69,15873.0,137.6615,137.7305,137.6122,137.6812,15873.0
2024-10-01 11:15:00,139.69,139.85,139.61,139.85,10813.0,137.6812,137.8389,137.6024,137.8389,10813.0
2024-10-01 11:20:00,139.89,139.92,139.79,139.82,12126.0,137.8783,137.9079,137.7798,137.8094,12126.0
2024-10-01 11:25:00,139.79,139.82,139.68,139.72,9913.0,137.7798,137.8094,137.6714,137.7108,9913.0
2024-10-01 11:30:00,139.77,139.83,139.58,139.62,7031.0,137.7601,137.8192,137.5728,137.6122,7031.0
2024-10-01 11:35:00,139.57,139.75,139.53,139.75,7090.0,137.5629,137.7404,137.5235,137.7404,7090.0
2024-10-01 11:40:00,139.76,140.01,139.76,139.94,18404.0,137.7502,137.9966,137.7502,137.9276,18404.0
2024-10-01 11:45:00,139.94,139.97,139.85,139.87,12830.0,137.9276,137.9572,137.8389,137.8586,12830.0
2024-10-01 11:50:00,139.85,139.89,139.79,139.89,5443.0,137.8389,137.8783,137.7798,137.8783,5443.0
2024-10-01 11:55:00,139.9,140.03,139.89,139.93,7305.0,137.8882,138.0163,137.8783,137.9178,7305.0
2024-10-01 12:00:00,139.94,139.94,139.64,139.64,7261.0,137.9276,137.9276,137.6319,137.6319,7261.0
2024-10-01 12:05:00,139.67,139.73,139.67,139.7,3022.0,137.6615,137.7206,137.6615,137.6911,3022.0
2024-10-01 12:10:00,139.72,139.79,139.69,139.71,6480.0,137.7108,137.7798,137.6812,137.7009,6480.0
2024-10-01 12:15:00,139.72,139.76,139.7,139.72,2571.0,137.7108,137.7502,137.6911,137.7108,2571.0
2024-10-01 12:20:00,139.74,139.74,139.63,139.69,7286.0,137.7305,137.7305,137.6221,137.6812,7286.0
2024-10-01 12:25:00,139.69,139.71,139.58,139.68,5238.0,137.6812,137.7009,137.5728,137.6714,5238.0
2024-10-01 12:30:00,139.69,139.69,139.47,139.65,7056.0,137.6812,137.6812,137.4644,137.6418,7056.0
2024-10-01 12:35:00,139.65,139.67,139.59,139.64,5104.0,137.6418,137.6615,137.5827,137.6319,5104.0
2024-10-01 12:40:00,139.66,139.66,139.46,139.5,5431.0,137.6517,137.6517,137.4545,137.494,5431.0
2024-10-01 12:45:00,139.5,139.56,139.44,139.48,6709.0,137.494,137.5531,137.4348,137.4742,6709.0
2024-10-01 12:50:00,139.5,139.67,139.46,139.63,8227.0,137.494,137.6615,137.4545,137.6221,8227.0
2024-10-01 12:55:00,139.63,139.74,139.56,139.63,6566.0,137.6221,137.7305,137.5531,137.6221,6566.0
2024-10-01 13:00:00,139.63,139.74,139.6,139.74,9732.0,137.6221,137.7305,137.5925,137.7305,9732.0
2024-10-01 13:05:00,139.73,139.76,139.69,139.74,4156.0,137.7206,137.7502,137.6812,137.7305,4156.0
2024-10-01 13:10:00,139.76,139.77,139.67,139.67,5365.0,137.7502,137.7601,137.6615,137.6615,5365.0
2024-10-01 13:15:00,139.68,139.7,139.64,139.67,3851.0,137.6714,137.6911,137.6319,137.6615,3851.0
2024-10-01 13:20:00,139.71,139.71,139.6,139.64,11789.0,137.7009,137.7009,137.5925,137.6319,11789.0
2024-10-01 13:25:00,139.64,139.66,139.52,139.62,7025.0,137.6319,137.6517,137.5137,137.6122,7025.0
2024-10-01 13:30:00,139.61,139.78,139.54,139.67,4965.0,137.6024,137.7699,137.5334,137.6615,4965.0
2024-10-01 13:35:00,139.63,139.67,139.53,139.56,4294.0,137.6221,137.6615,137.5235,137.5531,4294.0
2024-10-01 13:40:00,139.53,139.58,139.46,139.57,7600.0,137.5235,137.5728,137.4545,137.5629,7600.0
2024-10-01 13:45:00,139.56,139.59,139.54,139.56,5161.0,137.5531,137.5827,137.5334,137.5531,5161.0
2024-10-01 13:50:00,139.56,139.64,139.55,139.64,3194.0,137.5531,137.6319,137.5432,137.6319,3194.0
2024-10-01 13:55:00,139.67,139.67,139.53,139.59,8174.0,137.6615,137.6615,137.5235,137.5827,8174.0
2024-10-01 14:00:00,139.61,139.7,139.57,139.69,4760.0,137.6024,137.6911,137.5629,137.6812,4760.0
2024-10-01 14:05:00,139.69,139.77,139.63,139.77,6032.0,137.6812,137.7601,137.6221,137.7601,6032.0
2024-10-01 14:10:00,139.74,139.76,139.65,139.68,5136.0,137.7305,137.7502,137.6418,137.6714,5136.0
2024-10-01 14:15:00,139.68,139.78,139.66,139.73,6226.0,137.6714,137.7699,137.6517,137.7206,6226.0
2024-10-01 14:20:00,139.79,139.8,139.73,139.77,3222.0,137.7798,137.7896,137.7206,137.7601,3222.0
2024-10-01 14:25:00,139.76,139.81,139.7,139.81,16968.0,137.7502,137.7995,137.6911,137.7995,16968.0
2024-10-01 14:30:00,139.81,139.82,139.45,139.46,11516.0,137.7995,137.8094,137.4447,137.4545,11516.0
2024-10-01 14:35:00,139.39,139.54,139.39,139.53,4437.0,137.3855,137.5334,137.3855,137.5235,4437.0
2024-10-01 14:40:00,139.59,139.64,139.57,139.59,2224.0,137.5827,137.6319,137.5629,137.5827,2224.0
2024-10-01 14:45:00,139.58,139.59,139.38,139.38,8318.0,137.5728,137.5827,137.3757,137.3757,8318.0
2024-10-01 14:50:00,139.41,139.51,139.4,139.43,7200.0,137.4052,137.5038,137.3954,137.425,7200.0
2024-10-01 14:55:00,139.43,139.47,139.36,139.47,6443.0,137.425,137.4644,137.356,137.4644,6443.0
2024-10-01 15:00:00,139.47,139.47,139.39,139.4,5305.0,137.4644,137.4644,137.3855,137.3954,5305.0
2024-10-01 15:05:00,139.41,139.44,139.36,139.4,7021.0,137.4052,137.4348,137.356,137.3954,7021.0
2024-10-01 15:10:00,139.41,139.41,139.34,139.36,9562.0,137.4052,137.4052,137.3363,137.356,9562.0
2024-10-01 15:15:00,139.37,139.38,139.31,139.34,6581.0,137.3658,137.3757,137.3067,137.3363,6581.0
2024-10-01 15:20:00,139.36,139.41,139.34,139.36,14180.0,137.356,137.4052,137.3363,137.356,14180.0
2024-10-01 15:25:00,139.36,139.42,139.33,139.39,10696.0,137.356,137.4151,137.3264,137.3855,10696.0
2024-10-01 15:30:00,139.4,139.46,139.35,139.44,19326.0,137.3954,137.4545,137.3461,137.4348,19326.0
2024-10-01 15:35:00,139.45,139.64,139.44,139.63,12381.0,137.4447,137.6319,137.4348,137.6221,12381.0
2024-10-01 15:40:00,139.6,139.75,139.6,139.74,16714.0,137.5925,137.7404,137.5925,137.7305,16714.0
2024-10-01 15:45:00,139.74,139.74,139.55,139.55,21509.0,137.7305,137.7305,137.5432,137.5432,21509.0
2024-10-01 15:50:00,139.55,139.6,139.36,139.43,39955.0,137.5432,137.5925,137.356,137.425,39955.0
2024-10-01 15:55:00,139.42,139.44,139.16,139.24,189147.0,137.4151,137.4348,137.1588,137.2377,189147.0
2024-10-02 09:30:00,138.72,139.35,138.14,138.42,16200.0,136.7252,137.3461,136.1535,136.4295,16200.0
2024-10-02 09:35:00,138.42,139.16,138.21,138.86,3600.0,136.4295,137.1588,136.2225,136.8632,3600.0
2024-10-02 09:40:00,138.56,138.56,138.31,138.31,2818.0,136.5675,136.5675,136.3211,136.3211,2818.0
2024-10-02 09:45:00,138.34,139.09,138.34,139.09,14342.0,136.3506,137.0898,136.3506,137.0898,14342.0
2024-10-02 09:50:00,139.17,139.3,139.12,139.28,2633.0,137.1687,137.2968,137.1194,137.2771,2633.0
2024-10-02 09:55:00,139.29,139.37,139.19,139.22,9890.0,137.287,137.3658,137.1884,137.218,9890.0
2024-10-02 10:00:00,139.18,139.19,138.85,138.86,17664.0,137.1786,137.1884,136.8533,136.8632,17664.0
2024-10-02 10:05:00,138.85,138.97,138.68,138.69,4623.0,136.8533,136.9716,136.6857,136.6956,4623.0
2024-10-02 10:10:00,138.75,138.9,138.57,138.86,2529.0,136.7547,136.9026,136.5773,136.8632,2529.0
2024-10-02 10:15:00,138.77,138.87,138.66,138.76,10841.0,136.7745,136.873,136.666,136.7646,10841.0
2024-10-02 10:20:00,138.83,139.05,138.8,139.05,4263.0,136.8336,137.0504,136.804,137.0504,4263.0
2024-10-02 10:25:00,139.05,139.12,138.92,139.12,1522.0,137.0504,137.1194,136.9223,137.1194,1522.0
2024-10-02 10:30:00,139.11,139.37,139.01,139.31,5908.0,137.1096,137.3658,137.011,137.3067,5908.0
2024-10-02 10:35:00,139.25,139.36,139.23,139.36,8952.0,137.2475,137.356,137.2278,137.356,8952.0
2024-10-02 10:40:00,139.4,139.58,139.38,139.58,3107.0,137.3954,137.5728,137.3757,137.5728,3107.0
2024-10-02 10:45:00,139.64,139.64,139.63,139.64,200.0,137.6319,137.6319,137.6221,137.6319,200.0
2024-10-02 10:50:00,139.69,139.75,139.63,139.69,15022.0,137.6812,137.7404,137.6221,137.6812,15022.0
2024-10-02 10:55:00,139.72,139.8,139.62,139.63,7091.0,137.7108,137.7896,137.6122,137.6221,7091.0
2024-10-02 11:00:00,139.62,139.62,139.45,139.49,11414.0,137.6122,137.6122,137.4447,137.4841,11414.0
2024-10-02 11:05:00,139.49,139.64,139.48,139.61,2303.0,137.4841,137.6319,137.4742,137.6024,2303.0
2024-10-02 11:10:00,139.61,139.69,139.45,139.45,5479.0,137.6024,137.6812,137.4447,137.4447,5479.0
2024-10-02 11:15:00,139.44,139.52,139.38,139.41,5822.0,137.4348,137.5137,137.3757,137.4052,5822.0
2024-10-02 11:20:00,139.4,139.53,139.4,139.53,4332.0,137.3954,137.5235,137.3954,137.5235,4332.0
2024-10-02 11:25:00,139.55,139.66,139.53,139.64,4920.0,137.5432,137.6517,137.5235,137.6319,4920.0
2024-10-02 11:30:00,139.75,139.78,139.62,139.68,4135.0,137.7404,137.7699,137.6122,137.6714,4135.0
2024-10-02 11:35:00,139.65,139.66,139.57,139.65,4944.0,137.6418,137.6517,137.5629,137.6418,4944.0
2024-10-02 11:40:00,139.68,139.76,139.67,139.67,3798.0,137.6714,137.7502,137.6615,137.6615,3798.0
2024-10-02 11:45:00,139.75,139.75,139.56,139.56,1828.0,137.7404,137.7404,137.5531,137.5531,1828.0
2024-10-02 11:50:00,139.55,139.56,139.38,139.41,1700.0,137.5432,137.5531,137.3757,137.4052,1700.0
2024-10-02 11:55:00,139.4,139.4,139.23,139.26,3949.0,137.3954,137.3954,137.2278,137.2574,3949.0
2024-10-02 12:00:00,139.2,139.22,139.18,139.2,1518.0,137.1983,137.218,137.1786,137.1983,1518.0
2024-10-02 12:05:00,139.23,139.28,139.21,139.27,2108.0,137.2278,137.2771,137.2081,137.2673,2108.0
2024-10-02 12:10:00,139.3,139.31,139.12,139.15,4614.0,137.2968,137.3067,137.1194,137.149,4614.0
2024-10-02 12:15:00,139.13,139.15,139.11,139.13,1600.0,137.1293,137.149,137.1096,137.1293,1600.0
2024-10-02 12:20:00,139.12,139.29,139.11,139.25,3923.0,137.1194,137.287,137.1096,137.2475,3923.0
2024-10-02 12:25:00,139.25,139.36,139.25,139.34,2699.0,137.2475,137.356,137.2475,137.3363,2699.0
2024-10-02 12:30:00,139.31,139.31,139.2,139.22,2978.0,137.3067,137.3067,137.1983,137.218,2978.0
2024-10-02 12:35:00,139.22,139.22,139.15,139.19,3054.0,137.218,137.218,137.149,137.1884,3054.0
2024-10-02 12:40:00,139.19,139.19,139.13,139.15,1417.0,137.1884,137.1884,137.1293,137.149,1417.0
2024-10-02 12:45:00,139.12,139.21,139.06,139.18,15321.0,137.1194,137.2081,137.0603,137.1786,15321.0
2024-10-02 12:50:00,139.15,139.27,139.11,139.16,3805.0,137.149,137.2673,137.1096,137.1588,3805.0
2024-10-02 12:55:00,139.14,139.14,139.01,139.01,13630.0,137.1391,137.1391,137.011,137.011,13630.0
2024-10-02 13:00:00,139.03,139.03,138.92,138.95,5299.0,137.0307,137.0307,136.9223,136.9519,5299.0
2024-10-02 13:05:00,138.95,138.97,138.91,138.95,3828.0,136.9519,136.9716,136.9124,136.9519,3828.0
2024-10-02 13:10:00,138.94,138.94,138.83,138.83,5780.0,136.942,136.942,136.8336,136.8336,5780.0
2024-10-02 13:15:00,138.87,138.89,138.82,138.83,4726.0,136.873,136.8927,136.8237,136.8336,4726.0
2024-10-02 13:20:00,138.83,138.89,138.79,138.82,8847.0,136.8336,136.8927,136.7942,136.8237,8847.0
2024-10-02 13:25:00,138.87,139.07,138.83,138.96,3377.0,136.873,137.0701,136.8336,136.9617,3377.0
2024-10-02 13:30:00,138.98,138.98,138.89,138.93,2767.0,136.9814,136.9814,136.8927,136.9322,2767.0
2024-10-02 13:35:00,138.94,139.07,138.93,139.0,3560.0,136.942,137.0701,136.9322,137.0011,3560.0
2024-10-02 13:40:00,139.0,139.17,138.97,139.17,3044.0,137.0011,137.1687,136.9716,137.1687,3044.0
2024-10-02 13:45:00,139.15,139.29,139.14,139.25,2454.0,137.149,137.287,137.1391,137.2475,2454.0
2024-10-02 13:50:00,139.25,139.28,139.21,139.27,3815.0,137.2475,137.2771,137.2081,137.2673,3815.0
2024-10-02 13:55:00,139.28,139.35,139.21,139.28,3263.0,137.2771,137.3461,137.2081,137.2771,3263.0
2024-10-02 14:00:00,139.27,139.35,139.27,139.28,3321.0,137.2673,137.3461,137.2673,137.2771,3321.0
2024-10-02 14:05:00,139.29,139.3,139.24,139.29,2676.0,137.287,137.2968,137.2377,137.287,2676.0
2024-10-02 14:10:00,139.27,139.29,139.25,139.26,3947.0,137.2673,137.287,137.2475,137.2574,3947.0
2024-10-02 14:15:00,139.29,139.31,139.26,139.28,3361.0,137.287,137.3067,137.2574,137.2771,3361.0
2024-10-02 14:20:00,139.3,139.3,139.22,139.22,3140.0,137.2968,137.2968,137.218,137.218,3140.0
2024-10-02 14:25:00,139.22,139.27,139.18,139.22,4168.0,137.218,137.2673,137.1786,137.218,4168.0
2024-10-02 14:30:00,139.22,139.24,139.2,139.24,3146.0,137.218,137.2377,137.1983,137.2377,3146.0
2024-10-02 14:35:00,139.24,139.25,139.18,139.24,4241.0,137.2377,137.2475,137.1786,137.2377,4241.0
2024-10-02 14:40:00,139.24,139.34,139.24,139.33,2400.0,137.2377,137.3363,137.2377,137.3264,2400.0
2024-10-02 14:45:00,139.32,139.34,139.3,139.33,2000.0,137.3165,137.3363,137.2968,137.3264,2000.0
2024-10-02 14:50:00,139.34,139.34,139.21,139.26,3931.0,137.3363,137.3363,137.2081,137.2574,3931.0
2024-10-02 14:55:00,139.28,139.37,139.27,139.35,3736.0,137.2771,137.3658,137.2673,137.3461,3736.0
2024-10-02 15:00:00,139.35,139.47,139.35,139.45,4099.0,137.3461,137.4644,137.3461,137.4447,4099.0
2024-10-02 15:05:00,139.44,139.44,139.37,139.4,2790.0,137.4348,137.4348,137.3658,137.3954,2790.0
2024-10-02 15:10:00,139.42,139.53,139.4,139.52,3132.0,137.4151,137.5235,137.3954,137.5137,3132.0
2024-10-02 15:15:00,139.5,139.59,139.48,139.59,6060.0,137.494,137.5827,137.4742,137.5827,6060.0
2024-10-02 15:20:00,139.57,139.63,139.53,139.57,4559.0,137.5629,137.6221,137.5235,137.5629,4559.0
2024-10-02 15:25:00,139.56,139.63,139.51,139.51,6052.0,137.5531,137.6221,137.5038,137.5038,6052.0
2024-10-02 15:30:00,139.51,139.51,139.41,139.45,13918.0,137.5038,137.5038,137.4052,137.4447,13918.0
2024-10-02 15:35:00,139.46,139.6,139.44,139.54,8625.0,137.4545,137.5925,137.4348,137.5334,8625.0
2024-10-02 15:40:00,139.56,139.58,139.51,139.55,13546.0,137.5531,137.5728,137.5038,137.5432,13546.0
2024-10-02 15:45:00,139.53,139.74,139.53,139.69,16171.0,137.5235,137.7305,137.5235,137.6812,16171.0
2024-10-02 15:50:00,139.71,139.84,139.69,139.82,32880.0,137.7009,137.8291,137.6812,137.8094,32880.0
2024-10-02 15:55:00,139.82,139.9,139.49,139.54,174533.0,137.8094,137.8882,137.4841,137.5334,174533.0
2024-10-03 09:30:00,138.64,138.64,138.07,138.51,16107.0,136.6463,136.6463,136.0845,136.5182,16107.0
2024-10-03 09:35:00,138.3,138.66,138.24,138.44,20141.0,136.3112,136.666,136.2521,136.4492,20141.0
2024-10-03 09:40:00,138.44,138.44,137.79,137.93,5391.0,136.4492,136.4492,135.8085,135.9465,5391.0
2024-10-03 09:45:00,137.71,137.83,137.41,137.63,14153.0,135.7297,135.848,135.434,135.6508,14153.0
2024-10-03 09:50:00,137.63,137.66,137.47,137.47,6194.0,135.6508,135.6804,135.4931,135.4931,6194.0
2024-10-03 09:55:00,137.61,137.79,137.46,137.71,41899.0,135.6311,135.8085,135.4833,135.7297,41899.0
2024-10-03 10:00:00,137.58,137.95,137.57,137.91,8577.0,135.6016,135.9662,135.5917,135.9268,8577.0
2024-10-03 10:05:00,137.95,138.12,137.8,138.0,9131.0,135.9662,136.1338,135.8184,136.0155,9131.0
2024-10-03 10:10:00,138.06,138.15,137.95,137.96,11941.0,136.0747,136.1634,135.9662,135.9761,11941.0
2024-10-03 10:15:00,137.95,138.3,137.86,138.25,6492.0,135.9662,136.3112,135.8775,136.2619,6492.0
2024-10-03 10:20:00,138.25,138.27,138.0,138.04,6361.0,136.2619,136.2816,136.0155,136.0549,6361.0
2024-10-03 10:25:00,138.09,138.09,138.0,138.03,1300.0,136.1042,136.1042,136.0155,136.0451,1300.0
2024-10-03 10:30:00,138.02,138.25,138.0,138.25,9570.0,136.0352,136.2619,136.0155,136.2619,9570.0
2024-10-03 10:35:00,138.24,138.29,138.22,138.28,5470.0,136.2521,136.3014,136.2324,136.2915,5470.0
2024-10-03 10:40:00,138.27,138.27,137.84,137.92,8754.0,136.2816,136.2816,135.8578,135.9367,8754.0
2024-10-03 10:45:00,137.95,138.2,137.95,138.07,5058.0,135.9662,136.2126,135.9662,136.0845,5058.0
2024-10-03 10:50:00,138.04,138.04,137.91,137.92,3584.0,136.0549,136.0549,135.9268,135.9367,3584.0
2024-10-03 10:55:00,137.96,138.0,137.9,137.99,11486.0,135.9761,136.0155,135.917,136.0057,11486.0
2024-10-03 11:00:00,138.01,138.01,137.83,137.93,14516.0,136.0254,136.0254,135.848,135.9465,14516.0
2024-10-03 11:05:00,137.97,138.11,137.92,138.07,10378.0,135.986,136.1239,135.9367,136.0845,10378.0
2024-10-03 11:10:00,138.07,138.11,137.94,138.02,4619.0,136.0845,136.1239,135.9564,136.0352,4619.0
2024-10-03 11:15:00,138.01,138.2,138.01,138.19,4375.0,136.0254,136.2126,136.0254,136.2028,4375.0
2024-10-03 11:20:00,138.21,138.22,138.12,138.17,4277.0,136.2225,136.2324,136.1338,136.1831,4277.0
2024-10-03 11:25:00,138.12,138.12,138.05,138.09,4681.0,136.1338,136.1338,136.0648,136.1042,4681.0
2024-10-03 11:30:00,138.08,138.2,138.08,138.18,4046.0,136.0944,136.2126,136.0944,136.1929,4046.0
2024-10-03 11:35:00,138.16,138.26,138.14,138.17,4925.0,136.1732,136.2718,136.1535,136.1831,4925.0
2024-10-03 11:40:00,138.17,138.32,138.17,138.26,4851.0,136.1831,136.3309,136.1831,136.2718,4851.0
2024-10-03 11:45:00,138.27,138.34,138.18,138.18,4947.0,136.2816,136.3506,136.1929,136.1929,4947.0
2024-10-03 11:50:00,138.22,138.37,138.19,138.36,14834.0,136.2324,136.3802,136.2028,136.3703,14834.0
2024-10-03 11:55:00,138.36,138.36,138.2,138.23,5472.0,136.3703,136.3703,136.2126,136.2422,5472.0
2024-10-03 12:00:00,138.23,138.27,138.16,138.19,5093.0,136.2422,136.2816,136.1732,136.2028,5093.0
2024-10-03 12:05:00,138.17,138.18,138.04,138.06,6326.0,136.1831,136.1929,136.0549,136.0747,6326.0
2024-10-03 12:10:00,138.06,138.09,138.05,138.07,3873.0,136.0747,136.1042,136.0648,136.0845,3873.0
2024-10-03 12:15:00,138.06,138.07,138.02,138.07,3264.0,136.0747,136.0845,136.0352,136.0845,3264.0
2024-10-03 12:20:00,138.06,138.16,138.06,138.1,3340.0,136.0747,136.1732,136.0747,136.1141,3340.0
2024-10-03 12:25:00,138.09,138.09,138.01,138.02,3587.0,136.1042,136.1042,136.0254,136.0352,3587.0
2024-10-03 12:30:00,138.01,138.05,137.94,138.05,6832.0,136.0254,136.0648,135.9564,136.0648,6832.0
2024-10-03 12:35:00,138.03,138.04,137.98,137.98,2017.0,136.0451,136.0549,135.9958,135.9958,2017.0
2024-10-03 12:40:00,138.0,138.01,137.9,137.96,12140.0,136.0155,136.0254,135.917,135.9761,12140.0
2024-10-03 12:45:00,137.96,138.07,137.92,137.97,13865.0,135.9761,136.0845,135.9367,135.986,13865.0
2024-10-03 12:50:00,137.95,137.99,137.85,137.92,7871.0,135.9662,136.0057,135.8677,135.9367,7871.0
2024-10-03 12:55:00,137.95,137.95,137.84,137.87,4195.0,135.9662,135.9662,135.8578,135.8874,4195.0
2024-10-03 13:00:00,137.88,137.92,137.75,137.75,3150.0,135.8972,135.9367,135.7691,135.7691,3150.0
2024-10-03 13:05:00,137.75,137.76,137.64,137.64,2317.0,135.7691,135.779,135.6607,135.6607,2317.0
2024-10-03 13:10:00,137.67,137.72,137.66,137.72,3036.0,135.6903,135.7396,135.6804,135.7396,3036.0
2024-10-03 13:15:00,137.74,137.74,137.67,137.69,1435.0,135.7593,135.7593,135.6903,135.71,1435.0
2024-10-03 13:20:00,137.67,137.84,137.64,137.81,6028.0,135.6903,135.8578,135.6607,135.8283,6028.0
2024-10-03 13:25:00,137.82,137.93,137.81,137.84,3722.0,135.8381,135.9465,135.8283,135.8578,3722.0
2024-10-03 13:30:00,137.82,137.92,137.81,137.89,2955.0,135.8381,135.9367,135.8283,135.9071,2955.0
2024-10-03 13:35:00,137.87,137.92,137.86,137.9,7299.0,135.8874,135.9367,135.8775,135.917,7299.0
2024-10-03 13:40:00,137.9,137.92,137.84,137.89,7525.0,135.917,135.9367,135.8578,135.9071,7525.0
2024-10-03 13:45:00,137.91,137.92,137.88,137.91,2726.0,135.9268,135.9367,135.8972,135.9268,2726.0
2024-10-03 13:50:00,137.89,137.94,137.84,137.88,3956.0,135.9071,135.9564,135.8578,135.8972,3956.0
2024-10-03 13:55:00,137.9,137.93,137.86,137.92,3955.0,135.917,135.9465,135.8775,135.9367,3955.0
2024-10-03 14:00:00,137.91,137.92,137.89,137.91,1650.0,135.9268,135.9367,135.9071,135.9268,1650.0
2024-10-03 14:05:00,137.91,138.04,137.91,138.03,3437.0,135.9268,136.0549,135.9268,136.0451,3437.0
2024-10-03 14:10:00,138.06,138.09,138.05,138.09,5790.0,136.0747,136.1042,136.0648,136.1042,5790.0
2024-10-03 14:15:00,138.08,138.1,138.03,138.06,3000.0,136.0944,136.1141,136.0451,136.0747,3000.0
2024-10-03 14:20:00,138.08,138.09,138.03,138.09,2154.0,136.0944,136.1042,136.0451,136.1042,2154.0
2024-10-03 14:25:00,138.1,138.13,138.08,138.11,4055.0,136.1141,136.1437,136.0944,136.1239,4055.0
2024-10-03 14:30:00,138.11,138.15,138.05,138.15,31085.0,136.1239,136.1634,136.0648,136.1634,31085.0
2024-10-03 14:35:00,138.14,138.15,138.11,138.12,7502.0,136.1535,136.1634,136.1239,136.1338,7502.0
2024-10-03 14:40:00,138.14,138.15,138.06,138.11,11727.0,136.1535,136.1634,136.0747,136.1239,11727.0
2024-10-03 14:45:00,138.1,138.11,138.01,138.01,7236.0,136.1141,136.1239,136.0254,136.0254,7236.0
2024-10-03 14:50:00,138.01,138.11,137.99,138.09,13237.0,136.0254,136.1239,136.0057,136.1042,13237.0
2024-10-03 14:55:00,138.09,138.11,138.08,138.09,4295.0,136.1042,136.1239,136.0944,136.1042,4295.0
2024-10-03 15:00:00,138.08,138.09,137.88,137.92,6594.0,136.0944,136.1042,135.8972,135.9367,6594.0
2024-10-03 15:05:00,137.92,137.93,137.87,137.92,3324.0,135.9367,135.9465,135.8874,135.9367,3324.0
2024-10-03 15:10:00,137.91,137.91,137.83,137.84,4341.0,135.9268,135.9268,135.848,135.8578,4341.0
2024-10-03 15:15:00,137.85,137.85,137.79,137.8,14565.0,135.8677,135.8677,135.8085,135.8184,14565.0
2024-10-03 15:20:00,137.79,137.81,137.77,137.79,4529.0,135.8085,135.8283,135.7888,135.8085,4529.0
2024-10-03 15:25:00,137.79,137.82,137.72,137.72,28633.0,135.8085,135.8381,135.7396,135.7396,28633.0
2024-10-03 15:30:00,137.74,137.76,137.63,137.65,9967.0,135.7593,135.779,135.6508,135.6706,9967.0
2024-10-03 15:35:00,137.63,137.63,137.46,137.48,7386.0,135.6508,135.6508,135.4833,135.503,7386.0
2024-10-03 15:40:00,137.49,137.5,137.42,137.45,10731.0,135.5129,135.5227,135.4439,135.4734,10731.0
2024-10-03 15:45:00,137.44,137.57,137.43,137.53,19214.0,135.4636,135.5917,135.4537,135.5523,19214.0
2024-10-03 15:50:00,137.54,137.57,137.22,137.38,32089.0,135.5621,135.5917,135.2467,135.4044,32089.0
2024-10-03 15:55:00,137.39,137.51,137.2,137.21,177486.0,135.4143,135.5326,135.227,135.2369,177486.0
2024-10-04 09:30:00,137.2,137.82,137.18,137.19,9899.0,135.227,135.8381,135.2073,135.2172,9899.0
2024-10-04 09:35:00,137.15,137.3,136.62,136.91,4594.0,135.1777,135.3256,134.6554,134.9412,4594.0
2024-10-04 09:40:00,136.87,137.08,136.84,136.97,1927.0,134.9018,135.1088,134.8722,135.0003,1927.0
2024-10-04 09:45:00,137.05,137.05,136.69,136.7,26008.0,135.0792,135.0792,134.7244,134.7342,26008.0
2024-10-04 09:50:00,136.67,136.69,136.43,136.46,8200.0,134.7046,134.7244,134.4681,134.4977,8200.0
2024-10-04 09:55:00,136.41,136.47,136.15,136.39,6592.0,134.4484,134.5075,134.1921,134.4287,6592.0
2024-10-04 10:00:00,136.39,136.62,136.29,136.44,7473.0,134.4287,134.6554,134.3301,134.478,7473.0
2024-10-04 10:05:00,136.54,136.63,136.26,136.34,6656.0,134.5765,134.6652,134.3005,134.3794,6656.0
2024-10-04 10:10:00,136.27,136.47,136.2,136.47,14145.0,134.3104,134.5075,134.2414,134.5075,14145.0
2024-10-04 10:15:00,136.46,136.66,136.36,136.37,11434.0,134.4977,134.6948,134.3991,134.409,11434.0
2024-10-04 10:20:00,136.34,136.38,135.86,135.97,7506.0,134.3794,134.4188,133.9063,134.0147,7506.0
2024-10-04 10:25:00,135.97,136.23,135.96,136.21,14091.0,134.0147,134.271,134.0049,134.2513,14091.0
2024-10-04 10:30:00,136.18,136.2,135.9,135.96,13257.0,134.2217,134.2414,133.9457,134.0049,13257.0
2024-10-04 10:35:00,135.94,135.95,135.72,135.9,22431.0,133.9851,133.995,133.7683,133.9457,22431.0
2024-10-04 10:40:00,135.84,136.1,135.84,136.1,2081.0,133.8866,134.1428,133.8866,134.1428,2081.0
2024-10-04 10:45:00,136.13,136.13,135.98,136.03,1708.0,134.1724,134.1724,134.0246,134.0739,1708.0
2024-10-04 10:50:00,136.04,136.25,136.04,136.18,2978.0,134.0837,134.2907,134.0837,134.2217,2978.0
2024-10-04 10:55:00,136.22,136.22,136.05,136.08,22168.0,134.2611,134.2611,134.0936,134.1231,22168.0
2024-10-04 11:00:00,136.08,136.08,135.75,135.77,9728.0,134.1231,134.1231,133.7979,133.8176,9728.0
2024-10-04 11:05:00,135.73,135.83,135.69,135.73,4733.0,133.7782,133.8767,133.7387,133.7782,4733.0
2024-10-04 11:10:00,135.75,135.78,135.56,135.56,6692.0,133.7979,133.8274,133.6106,133.6106,6692.0
2024-10-04 11:15:00,135.53,135.65,135.53,135.63,7685.0,133.581,133.6993,133.581,133.6796,7685.0
2024-10-04 11:20:00,135.58,135.61,135.54,135.61,2747.0,133.6303,133.6599,133.5909,133.6599,2747.0
2024-10-04 11:25:00,135.66,135.76,135.63,135.76,3532.0,133.7092,133.8077,133.6796,133.8077,3532.0
2024-10-04 11:30:00,135.76,135.87,135.75,135.84,3474.0,133.8077,133.9162,133.7979,133.8866,3474.0
2024-10-04 11:35:00,135.84,136.27,135.8,136.22,5924.0,133.8866,134.3104,133.8472,134.2611,5924.0
2024-10-04 11:40:00,136.22,136.3,136.17,136.3,8671.0,134.2611,134.34,134.2118,134.34,8671.0
2024-10-04 11:45:00,136.33,136.38,136.28,136.36,3965.0,134.3695,134.4188,134.3203,134.3991,3965.0
2024-10-04 11:50:00,136.36,136.38,136.29,136.38,2593.0,134.3991,134.4188,134.3301,134.4188,2593.0
2024-10-04 11:55:00,136.36,136.5,136.35,136.44,4588.0,134.3991,134.5371,134.3893,134.478,4588.0
2024-10-04 12:00:00,136.43,136.54,136.35,136.51,8017.0,134.4681,134.5765,134.3893,134.547,8017.0
2024-10-04 12:05:00,136.52,136.52,136.41,136.41,2265.0,134.5568,134.5568,134.4484,134.4484,2265.0
2024-10-04 12:10:00,136.4,136.45,136.4,136.43,2145.0,134.4385,134.4878,134.4385,134.4681,2145.0
2024-10-04 12:15:00,136.42,136.49,136.42,136.49,2831.0,134.4582,134.5272,134.4582,134.5272,2831.0
2024-10-04 12:20:00,136.5,136.54,136.36,136.36,3672.0,134.5371,134.5765,134.3991,134.3991,3672.0
2024-10-04 12:25:00,136.35,136.37,136.3,136.37,1949.0,134.3893,134.409,134.34,134.409,1949.0
2024-10-04 12:30:00,136.34,136.4,136.25,136.39,6750.0,134.3794,134.4385,134.2907,134.4287,6750.0
2024-10-04 12:35:00,136.4,136.6,136.4,136.6,1163.0,134.4385,134.6357,134.4385,134.6357,1163.0
2024-10-04 12:40:00,136.54,136.71,136.52,136.71,1200.0,134.5765,134.7441,134.5568,134.7441,1200.0
2024-10-04 12:45:00,136.66,136.71,136.59,136.59,2284.0,134.6948,134.7441,134.6258,134.6258,2284.0
2024-10-04 12:50:00,136.59,136.59,136.47,136.53,1210.0,134.6258,134.6258,134.5075,134.5667,1210.0
2024-10-04 12:55:00,136.47,136.53,136.46,136.49,1603.0,134.5075,134.5667,134.4977,134.5272,1603.0
2024-10-04 13:00:00,136.47,136.72,136.46,136.61,13008.0,134.5075,134.7539,134.4977,134.6455,13008.0
2024-10-04 13:05:00,136.61,136.61,136.22,136.24,19957.0,134.6455,134.6455,134.2611,134.2808,19957.0
2024-10-04 13:10:00,136.19,136.38,136.19,136.35,2503.0,134.2316,134.4188,134.2316,134.3893,2503.0
2024-10-04 13:15:00,136.35,136.44,136.29,136.44,5105.0,134.3893,134.478,134.3301,134.478,5105.0
2024-10-04 13:20:00,136.42,136.45,136.35,136.38,4742.0,134.4582,134.4878,134.3893,134.4188,4742.0
2024-10-04 13:25:00,136.38,136.41,136.35,136.41,2307.0,134.4188,134.4484,134.3893,134.4484,2307.0
2024-10-04 13:30:00,136.38,136.4,136.29,136.37,3007.0,134.4188,134.4385,134.3301,134.409,3007.0
2024-10-04 13:35:00,136.35,136.41,136.19,136.33,3885.0,134.3893,134.4484,134.2316,134.3695,3885.0
2024-10-04 13:40:00,136.29,136.41,136.29,136.41,2955.0,134.3301,134.4484,134.3301,134.4484,2955.0
2024-10-04 13:45:00,136.42,136.45,136.33,136.38,3292.0,134.4582,134.4878,134.3695,134.4188,3292.0
2024-10-04 13:50:00,136.32,136.32,136.17,136.2,2451.0,134.3597,134.3597,134.2118,134.2414,2451.0
2024-10-04 13:55:00,136.23,136.25,136.13,136.13,3271.0,134.271,134.2907,134.1724,134.1724,3271.0
2024-10-04 14:00:00,136.14,136.18,136.12,136.18,3103.0,134.1823,134.2217,134.1626,134.2217,3103.0
2024-10-04 14:05:00,136.16,136.25,136.12,136.25,2735.0,134.202,134.2907,134.1626,134.2907,2735.0
2024-10-04 14:10:00,136.22,136.25,136.16,136.17,2167.0,134.2611,134.2907,134.202,134.2118,2167.0
2024-10-04 14:15:00,136.18,136.21,136.12,136.15,5651.0,134.2217,134.2513,134.1626,134.1921,5651.0
2024-10-04 14:20:00,136.17,136.22,136.16,136.17,3515.0,134.2118,134.2611,134.202,134.2118,3515.0
2024-10-04 14:25:00,136.18,136.22,136.15,136.22,3394.0,134.2217,134.2611,134.1921,134.2611,3394.0
2024-10-04 14:30:00,136.19,136.25,136.17,136.25,3797.0,134.2316,134.2907,134.2118,134.2907,3797.0
2024-10-04 14:35:00,136.24,136.3,136.24,136.28,2732.0,134.2808,134.34,134.2808,134.3203,2732.0
2024-10-04 14:40:00,136.28,136.31,136.25,136.27,3052.0,134.3203,134.3498,134.2907,134.3104,3052.0
2024-10-04 14:45:00,136.27,136.3,136.23,136.26,3902.0,134.3104,134.34,134.271,134.3005,3902.0
2024-10-04 14:50:00,136.28,136.4,136.28,136.36,4233.0,134.3203,134.4385,134.3203,134.3991,4233.0
2024-10-04 14:55:00,136.33,136.4,136.31,136.36,6580.0,134.3695,134.4385,134.3498,134.3991,6580.0
2024-10-04 15:00:00,136.36,136.38,136.32,136.34,4965.0,134.3991,134.4188,134.3597,134.3794,4965.0
2024-10-04 15:05:00,136.36,136.37,136.33,136.36,4198.0,134.3991,134.409,134.3695,134.3991,4198.0
2024-10-04 15:10:00,136.35,136.41,136.35,136.4,3948.0,134.3893,134.4484,134.3893,134.4385,3948.0
2024-10-04 15:15:00,136.38,136.44,136.36,136.42,7811.0,134.4188,134.478,134.3991,134.4582,7811.0
2024-10-04 15:20:00,136.41,136.56,136.41,136.56,6115.0,134.4484,134.5962,134.4484,134.5962,6115.0
2024-10-04 15:25:00,136.57,136.65,136.51,136.65,5952.0,134.6061,134.6849,134.547,134.6849,5952.0
2024-10-04 15:30:00,136.65,136.65,136.54,136.59,13008.0,134.6849,134.6849,134.5765,134.6258,13008.0
2024-10-04 15:35:00,136.55,136.6,136.5,136.54,8414.0,134.5864,134.6357,134.5371,134.5765,8414.0
2024-10-04 15:40:00,136.55,136.69,136.55,136.67,17468.0,134.5864,134.7244,134.5864,134.7046,17468.0
2024-10-04 15:45:00,136.68,136.68,136.48,136.61,13732.0,134.7145,134.7145,134.5174,134.6455,13732.0
2024-10-04 15:50:00,136.61,136.71,136.51,136.58,17037.0,134.6455,134.7441,134.547,134.6159,17037.0
2024-10-04 15:55:00,136.53,136.71,136.53,136.63,91854.0,134.5667,134.7441,134.5667,134.6652,91854.0
2024-10-07 09:30:00,136.14,136.47,136.07,136.17,14861.0,134.1823,134.5075,134.1133,134.2118,14861.0
2024-10-07 09:35:00,136.29,136.52,136.29,136.44,1300.0,134.3301,134.5568,134.3301,134.478,1300.0
2024-10-07 09:40:00,136.59,136.71,136.39,136.65,6937.0,134.6258,134.7441,134.4287,134.6849,6937.0
2024-10-07 09:45:00,136.73,136.76,136.56,136.73,5127.0,134.7638,134.7934,134.5962,134.7638,5127.0
2024-10-07 09:50:00,136.75,136.88,136.63,136.87,3846.0,134.7835,134.9116,134.6652,134.9018,3846.0
2024-10-07 09:55:00,137.07,137.07,136.4,136.44,17578.0,135.0989,135.0989,134.4385,134.478,17578.0
2024-10-07 10:00:00,136.45,136.57,136.24,136.25,16342.0,134.4878,134.6061,134.2808,134.2907,16342.0
2024-10-07 10:05:00,136.24,136.35,136.19,136.2,1700.0,134.2808,134.3893,134.2316,134.2414,1700.0
2024-10-07 10:10:00,136.25,136.49,136.24,136.47,11996.0,134.2907,134.5272,134.2808,134.5075,11996.0
2024-10-07 10:15:00,136.47,136.86,136.41,136.84,10157.0,134.5075,134.8919,134.4484,134.8722,10157.0
2024-10-07 10:20:00,136.83,136.91,136.72,136.72,6169.0,134.8623,134.9412,134.7539,134.7539,6169.0
2024-10-07 10:25:00,136.7,136.74,136.54,136.54,3974.0,134.7342,134.7736,134.5765,134.5765,3974.0
2024-10-07 10:30:00,136.58,136.76,136.52,136.76,4415.0,134.6159,134.7934,134.5568,134.7934,4415.0
2024-10-07 10:35:00,136.72,136.78,136.63,136.7,5317.0,134.7539,134.8131,134.6652,134.7342,5317.0
2024-10-07 10:40:00,136.65,136.65,136.55,136.61,2773.0,134.6849,134.6849,134.5864,134.6455,2773.0
2024-10-07 10:45:00,136.59,136.69,136.59,136.64,3963.0,134.6258,134.7244,134.6258,134.6751,3963.0
2024-10-07 10:50:00,136.67,136.77,136.62,136.64,6277.0,134.7046,134.8032,134.6554,134.6751,6277.0
2024-10-07 10:55:00,136.66,136.67,136.38,136.39,6299.0,134.6948,134.7046,134.4188,134.4287,6299.0
2024-10-07 11:00:00,136.36,136.5,136.36,136.47,3002.0,134.3991,134.5371,134.3991,134.5075,3002.0
2024-10-07 11:05:00,136.49,136.54,136.42,136.49,7753.0,134.5272,134.5765,134.4582,134.5272,7753.0
2024-10-07 11:10:00,136.49,136.5,136.35,136.36,4197.0,134.5272,134.5371,134.3893,134.3991,4197.0
2024-10-07 11:15:00,136.35,136.35,136.14,136.19,5421.0,134.3893,134.3893,134.1823,134.2316,5421.0
2024-10-07 11:20:00,136.16,136.18,135.96,136.0,5910.0,134.202,134.2217,134.0049,134.0443,5910.0
2024-10-07 11:25:00,136.01,136.12,136.01,136.07,4272.0,134.0541,134.1626,134.0541,134.1133,4272.0
2024-10-07 11:30:00,136.12,136.19,136.02,136.05,8883.0,134.1626,134.2316,134.064,134.0936,8883.0
2024-10-07 11:35:00,136.03,136.12,135.97,136.12,8272.0,134.0739,134.1626,134.0147,134.1626,8272.0
2024-10-07 11:40:00,136.13,136.13,135.89,135.92,6087.0,134.1724,134.1724,133.9359,133.9654,6087.0
2024-10-07 11:45:00,135.95,136.07,135.94,136.07,3089.0,133.995,134.1133,133.9851,134.1133,3089.0
2024-10-07 11:50:00,136.08,136.08,135.8,135.83,7253.0,134.1231,134.1231,133.8472,133.8767,7253.0
2024-10-07 11:55:00,135.79,135.89,135.77,135.86,4780.0,133.8373,133.9359,133.8176,133.9063,4780.0
2024-10-07 12:00:00,135.86,135.89,135.78,135.8,5265.0,133.9063,133.9359,133.8274,133.8472,5265.0
2024-10-07 12:05:00,135.78,135.81,135.67,135.67,5949.0,133.8274,133.857,133.719,133.719,5949.0
2024-10-07 12:10:00,135.64,135.78,135.47,135.73,11537.0,133.6895,133.8274,133.5219,133.7782,11537.0
2024-10-07 12:15:00,135.67,135.72,135.64,135.71,3735.0,133.719,133.7683,133.6895,133.7585,3735.0
2024-10-07 12:20:00,135.71,135.74,135.68,135.73,3261.0,133.7585,133.788,133.7289,133.7782,3261.0
2024-10-07 12:25:00,135.71,135.79,135.7,135.79,4992.0,133.7585,133.8373,133.7486,133.8373,4992.0
2024-10-07 12:30:00,135.79,135.84,135.76,135.81,2785.0,133.8373,133.8866,133.8077,133.857,2785.0
2024-10-07 12:35:00,135.82,135.91,135.82,135.86,4100.0,133.8669,133.9556,133.8669,133.9063,4100.0
2024-10-07 12:40:00,135.89,135.94,135.88,135.93,3758.0,133.9359,133.9851,133.926,133.9753,3758.0
2024-10-07 12:45:00,135.93,135.98,135.91,135.96,2628.0,133.9753,134.0246,133.9556,134.0049,2628.0
2024-10-07 12:50:00,135.96,136.03,135.96,135.98,4558.0,134.0049,134.0739,134.0049,134.0246,4558.0
2024-10-07 12:55:00,135.97,136.05,135.97,136.03,1307.0,134.0147,134.0936,134.0147,134.0739,1307.0
2024-10-07 13:00:00,136.03,136.05,135.94,135.94,5590.0,134.0739,134.0936,133.9851,133.9851,5590.0
2024-10-07 13:05:00,135.93,135.95,135.8,135.84,3120.0,133.9753,133.995,133.8472,133.8866,3120.0
2024-10-07 13:10:00,135.84,135.92,135.84,135.91,3338.0,133.8866,133.9654,133.8866,133.9556,3338.0
2024-10-07 13:15:00,135.94,136.04,135.94,136.04,2226.0,133.9851,134.0837,133.9851,134.0837,2226.0
2024-10-07 13:20:00,136.05,136.05,135.95,135.98,3397.0,134.0936,134.0936,133.995,134.0246,3397.0
2024-10-07 13:25:00,135.99,135.99,135.88,135.88,1960.0,134.0344,134.0344,133.926,133.926,1960.0
2024-10-07 13:30:00,135.88,135.93,135.87,135.91,2276.0,133.926,133.9753,133.9162,133.9556,2276.0
2024-10-07 13:35:00,135.9,135.99,135.86,135.86,3302.0,133.9457,134.0344,133.9063,133.9063,3302.0
2024-10-07 13:40:00,135.84,135.84,135.78,135.8,3641.0,133.8866,133.8866,133.8274,133.8472,3641.0
2024-10-07 13:45:00,135.78,135.83,135.77,135.78,3282.0,133.8274,133.8767,133.8176,133.8274,3282.0
2024-10-07 13:50:00,135.73,135.74,135.65,135.71,2517.0,133.7782,133.788,133.6993,133.7585,2517.0
2024-10-07 13:55:00,135.68,135.68,135.58,135.6,2827.0,133.7289,133.7289,133.6303,133.65,2827.0
2024-10-07 14:00:00,135.63,135.64,135.58,135.63,9535.0,133.6796,133.6895,133.6303,133.6796,9535.0
2024-10-07 14:05:00,135.62,135.65,135.62,135.63,1644.0,133.6697,133.6993,133.6697,133.6796,1644.0
2024-10-07 14:10:00,135.63,135.67,135.56,135.59,5540.0,133.6796,133.719,133.6106,133.6402,5540.0
2024-10-07 14:15:00,135.66,135.67,135.6,135.62,1834.0,133.7092,133.719,133.65,133.6697,1834.0
2024-10-07 14:20:00,135.62,135.62,135.43,135.47,3306.0,133.6697,133.6697,133.4825,133.5219,3306.0
2024-10-07 14:25:00,135.47,135.49,135.42,135.45,3770.0,133.5219,133.5416,133.4726,133.5022,3770.0
2024-10-07 14:30:00,135.43,135.45,135.21,135.21,6505.0,133.4825,133.5022,133.2656,133.2656,6505.0
2024-10-07 14:35:00,135.17,135.22,135.11,135.18,4504.0,133.2262,133.2755,133.1671,133.2361,4504.0
2024-10-07 14:40:00,135.17,135.18,135.12,135.12,2594.0,133.2262,133.2361,133.1769,133.1769,2594.0
2024-10-07 14:45:00,135.14,135.14,134.96,134.97,6877.0,133.1967,133.1967,133.0192,133.0291,6877.0
2024-10-07 14:50:00,134.97,135.02,134.92,134.94,7569.0,133.0291,133.0784,132.9798,132.9995,7569.0
2024-10-07 14:55:00,134.94,135.03,134.93,135.0,10717.0,132.9995,133.0882,132.9897,133.0587,10717.0
2024-10-07 15:00:00,135.0,135.09,134.96,135.08,7779.0,133.0587,133.1474,133.0192,133.1375,7779.0
2024-10-07 15:05:00,135.08,135.3,135.07,135.28,8051.0,133.1375,133.3544,133.1277,133.3346,8051.0
2024-10-07 15:10:00,135.28,135.28,135.18,135.2,6816.0,133.3346,133.3346,133.2361,133.2558,6816.0
2024-10-07 15:15:00,135.19,135.37,135.19,135.32,7055.0,133.2459,133.4233,133.2459,133.3741,7055.0
2024-10-07 15:20:00,135.3,135.32,135.26,135.29,8653.0,133.3544,133.3741,133.3149,133.3445,8653.0
2024-10-07 15:25:00,135.29,135.35,135.26,135.35,13469.0,133.3445,133.4036,133.3149,133.4036,13469.0
2024-10-07 15:30:00,135.35,135.37,135.25,135.33,14945.0,133.4036,133.4233,133.3051,133.3839,14945.0
2024-10-07 15:35:00,135.31,135.44,135.23,135.36,20938.0,133.3642,133.4923,133.2854,133.4135,20938.0
2024-10-07 15:40:00,135.39,135.74,135.38,135.72,13718.0,133.4431,133.788,133.4332,133.7683,13718.0
2024-10-07 15:45:00,135.72,135.9,135.68,135.88,34692.0,133.7683,133.9457,133.7289,133.926,34692.0
2024-10-07 15:50:00,135.84,136.06,135.82,135.92,36010.0,133.8866,134.1034,133.8669,133.9654,36010.0
2024-10-07 15:55:00,135.93,136.0,135.82,135.91,153878.0,133.9753,134.0443,133.8669,133.9556,153878.0
2024-10-08 09:30:00,135.99,136.61,135.93,136.3,13950.0,134.0344,134.6455,133.9753,134.34,13950.0
2024-10-08 09:35:00,136.17,136.27,135.53,135.72,13783.0,134.2118,134.3104,133.581,133.7683,13783.0
2024-10-08 09:40:00,135.64,135.7,135.01,135.01,7727.0,133.6895,133.7486,133.0685,133.0685,7727.0
2024-10-08 09:45:00,135.17,135.17,134.81,134.81,4280.0,133.2262,133.2262,132.8714,132.8714,4280.0
2024-10-08 09:50:00,134.78,134.78,134.26,134.28,6060.0,132.8418,132.8418,132.3293,132.349,6060.0
2024-10-08 09:55:00,134.28,134.29,133.86,134.03,20951.0,132.349,132.3589,131.9351,132.1026,20951.0
2024-10-08 10:00:00,134.1,134.1,133.56,133.72,12717.0,132.1716,132.1716,131.6394,131.7971,12717.0
2024-10-08 10:05:00,133.69,134.24,133.69,134.19,13191.0,131.7675,132.3096,131.7675,132.2603,13191.0
2024-10-08 10:10:00,134.21,134.39,134.2,134.36,15865.0,132.28,132.4574,132.2702,132.4279,15865.0
2024-10-08 10:15:00,134.4,134.77,134.39,134.5,13224.0,132.4673,132.832,132.4574,132.5659,13224.0
2024-10-08 10:20:00,134.51,134.54,134.42,134.51,10593.0,132.5757,132.6053,132.487,132.5757,10593.0
2024-10-08 10:25:00,134.55,134.7,134.55,134.65,5211.0,132.6151,132.763,132.6151,132.7137,5211.0
2024-10-08 10:30:00,134.63,134.67,134.45,134.46,13763.0,132.694,132.7334,132.5166,132.5264,13763.0
2024-10-08 10:35:00,134.47,134.47,134.15,134.15,13501.0,132.5363,132.5363,132.2209,132.2209,13501.0
2024-10-08 10:40:00,134.23,134.47,134.12,134.38,10896.0,132.2997,132.5363,132.1913,132.4476,10896.0
2024-10-08 10:45:00,134.41,134.6,134.39,134.41,5693.0,132.4771,132.6644,132.4574,132.4771,5693.0
2024-10-08 10:50:00,134.44,134.64,134.41,134.64,4170.0,132.5067,132.7038,132.4771,132.7038,4170.0
2024-10-08 10:55:00,134.69,134.7,134.47,134.59,6805.0,132.7531,132.763,132.5363,132.6546,6805.0
2024-10-08 11:00:00,134.58,134.81,134.53,134.81,5121.0,132.6447,132.8714,132.5954,132.8714,5121.0
2024-10-08 11:05:00,134.75,134.85,134.73,134.73,5094.0,132.8123,132.9108,132.7925,132.7925,5094.0
2024-10-08 11:10:00,134.7,134.74,134.62,134.62,4688.0,132.763,132.8024,132.6841,132.6841,4688.0
2024-10-08 11:15:00,134.59,134.63,134.51,134.51,4876.0,132.6546,132.694,132.5757,132.5757,4876.0
2024-10-08 11:20:00,134.47,134.5,134.39,134.39,4560.0,132.5363,132.5659,132.4574,132.4574,4560.0
2024-10-08 11:25:00,134.43,134.66,134.43,134.6,3794.0,132.4969,132.7236,132.4969,132.6644,3794.0
2024-10-08 11:30:00,134.62,134.66,134.6,134.64,5380.0,132.6841,132.7236,132.6644,132.7038,5380.0
2024-10-08 11:35:00,134.66,134.72,134.59,134.61,7877.0,132.7236,132.7827,132.6546,132.6743,7877.0
2024-10-08 11:40:00,134.6,134.62,134.56,134.62,3542.0,132.6644,132.6841,132.625,132.6841,3542.0
2024-10-08 11:45:00,134.67,134.81,134.63,134.69,6801.0,132.7334,132.8714,132.694,132.7531,6801.0
2024-10-08 11:50:00,134.7,134.77,134.67,134.74,4586.0,132.763,132.832,132.7334,132.8024,4586.0
2024-10-08 11:55:00,134.73,134.74,134.64,134.7,6185.0,132.7925,132.8024,132.7038,132.763,6185.0
2024-10-08 12:00:00,134.72,134.91,134.72,134.9,9343.0,132.7827,132.97,132.7827,132.9601,9343.0
2024-10-08 12:05:00,134.91,135.07,134.89,135.05,13382.0,132.97,133.1277,132.9502,133.1079,13382.0
2024-10-08 12:10:00,135.08,135.16,135.03,135.07,3258.0,133.1375,133.2164,133.0882,133.1277,3258.0
2024-10-08 12:15:00,135.06,135.06,134.94,134.94,9435.0,133.1178,133.1178,132.9995,132.9995,9435.0
2024-10-08 12:20:00,134.92,134.93,134.73,134.74,3692.0,132.9798,132.9897,132.7925,132.8024,3692.0
2024-10-08 12:25:00,134.75,134.92,134.73,134.92,4770.0,132.8123,132.9798,132.7925,132.9798,4770.0
2024-10-08 12:30:00,134.9,134.9,134.82,134.86,3840.0,132.9601,132.9601,132.8813,132.9207,3840.0
2024-10-08 12:35:00,134.86,134.95,134.85,134.94,5441.0,132.9207,133.0094,132.9108,132.9995,5441.0
2024-10-08 12:40:00,134.94,135.02,134.94,134.98,4168.0,132.9995,133.0784,132.9995,133.039,4168.0
2024-10-08 12:45:00,135.0,135.0,134.93,134.96,4258.0,133.0587,133.0587,132.9897,133.0192,4258.0
2024-10-08 12:50:00,134.97,134.97,134.93,134.95,2324.0,133.0291,133.0291,132.9897,133.0094,2324.0
2024-10-08 12:55:00,134.94,134.95,134.88,134.89,4387.0,132.9995,133.0094,132.9404,132.9502,4387.0
2024-10-08 13:00:00,134.9,134.91,134.83,134.84,4754.0,132.9601,132.97,132.8911,132.901,4754.0
2024-10-08 13:05:00,134.82,134.83,134.67,134.68,5421.0,132.8813,132.8911,132.7334,132.7433,5421.0
2024-10-08 13:10:00,134.62,134.67,134.62,134.64,4281.0,132.6841,132.7334,132.6841,132.7038,4281.0
2024-10-08 13:15:00,134.64,134.64,134.54,134.54,2087.0,132.7038,132.7038,132.6053,132.6053,2087.0
2024-10-08 13:20:00,134.56,134.68,134.54,134.68,4776.0,132.625,132.7433,132.6053,132.7433,4776.0
2024-10-08 13:25:00,134.66,134.66,134.52,134.52,6751.0,132.7236,132.7236,132.5856,132.5856,6751.0
2024-10-08 13:30:00,134.54,134.59,134.52,134.59,3289.0,132.6053,132.6546,132.5856,132.6546,3289.0
2024-10-08 13:35:00,134.59,134.6,134.52,134.52,3362.0,132.6546,132.6644,132.5856,132.5856,3362.0
2024-10-08 13:40:00,134.53,134.64,134.5,134.64,4994.0,132.5954,132.7038,132.5659,132.7038,4994.0
2024-10-08 13:45:00,134.7,134.7,134.64,134.66,3565.0,132.763,132.763,132.7038,132.7236,3565.0
2024-10-08 13:50:00,134.63,134.8,134.62,134.8,1710.0,132.694,132.8615,132.6841,132.8615,1710.0
2024-10-08 13:55:00,134.8,134.87,134.8,134.84,3312.0,132.8615,132.9305,132.8615,132.901,3312.0
2024-10-08 14:00:00,134.87,134.97,134.87,134.97,2306.0,132.9305,133.0291,132.9305,133.0291,2306.0
2024-10-08 14:05:00,134.97,135.01,134.94,134.94,3218.0,133.0291,133.0685,132.9995,132.9995,3218.0
2024-10-08 14:10:00,134.97,134.97,134.88,134.94,5729.0,133.0291,133.0291,132.9404,132.9995,5729.0
2024-10-08 14:15:00,134.94,134.96,134.88,134.88,3798.0,132.9995,133.0192,132.9404,132.9404,3798.0
2024-10-08 14:20:00,134.89,134.9,134.61,134.61,6085.0,132.9502,132.9601,132.6743,132.6743,6085.0
2024-10-08 14:25:00,134.6,134.64,134.51,134.62,7608.0,132.6644,132.7038,132.5757,132.6841,7608.0
2024-10-08 14:30:00,134.64,134.78,134.64,134.78,6853.0,132.7038,132.8418,132.7038,132.8418,6853.0
2024-10-08 14:35:00,134.79,134.94,134.79,134.94,11046.0,132.8517,132.9995,132.8517,132.9995,11046.0
2024-10-08 14:40:00,134.93,135.02,134.91,134.91,17402.0,132.9897,133.0784,132.97,132.97,17402.0
2024-10-08 14:45:00,134.91,135.0,134.86,134.91,20408.0,132.97,133.0587,132.9207,132.97,20408.0
2024-10-08 14:50:00,134.92,134.94,134.88,134.94,8151.0,132.9798,132.9995,132.9404,132.9995,8151.0
2024-10-08 14:55:00,134.94,135.1,134.92,135.1,4727.0,132.9995,133.1572,132.9798,133.1572,4727.0
2024-10-08 15:00:00,135.08,135.12,135.02,135.05,12221.0,133.1375,133.1769,133.0784,133.1079,12221.0
2024-10-08 15:05:00,135.09,135.1,135.01,135.02,7037.0,133.1474,133.1572,133.0685,133.0784,7037.0
2024-10-08 15:10:00,135.03,135.13,135.02,135.02,4082.0,133.0882,133.1868,133.0784,133.0784,4082.0
2024-10-08 15:15:00,135.03,135.09,135.02,135.06,5997.0,133.0882,133.1474,133.0784,133.1178,5997.0
2024-10-08 15:20:00,135.0,135.04,134.96,134.99,4532.0,133.0587,133.0981,133.0192,133.0488,4532.0
2024-10-08 15:25:00,134.99,134.99,134.89,134.89,7981.0,133.0488,133.0488,132.9502,132.9502,7981.0
2024-10-08 15:30:00,134.89,134.94,134.85,134.93,13173.0,132.9502,132.9995,132.9108,132.9897,13173.0
2024-10-08 15:35:00,134.95,134.95,134.81,134.82,6460.0,133.0094,133.0094,132.8714,132.8813,6460.0
2024-10-08 15:40:00,134.83,134.86,134.77,134.8,9457.0,132.8911,132.9207,132.832,132.8615,9457.0
2024-10-08 15:45:00,134.8,134.86,134.7,134.84,16223.0,132.8615,132.9207,132.763,132.901,16223.0
2024-10-08 15:50:00,134.85,135.06,134.85,134.89,19446.0,132.9108,133.1178,132.9108,132.9502,19446.0
2024-10-08 15:55:00,134.9,134.96,134.69,134.73,102923.0,132.9601,133.0192,132.7531,132.7925,102923.0
2024-10-09 09:30:00,135.0,135.11,134.71,135.0,11384.0,133.0587,133.1671,132.7728,133.0587,11384.0
2024-10-09 09:35:00,134.96,135.16,134.96,135.1,2300.0,133.0192,133.2164,133.0192,133.1572,2300.0
2024-10-09 09:40:00,135.2,135.32,135.2,135.22,5789.0,133.2558,133.3741,133.2558,133.2755,5789.0
2024-10-09 09:45:00,135.08,135.24,134.93,135.18,2373.0,133.1375,133.2952,132.9897,133.2361,2373.0
2024-10-09 09:50:00,135.24,135.31,135.09,135.23,3717.0,133.2952,133.3642,133.1474,133.2854,3717.0
2024-10-09 09:55:00,135.23,135.36,135.18,135.27,4488.0,133.2854,133.4135,133.2361,133.3248,4488.0
2024-10-09 10:00:00,135.36,135.51,134.94,134.94,19816.0,133.4135,133.5613,132.9995,132.9995,19816.0
2024-10-09 10:05:00,134.9,135.02,134.82,134.93,4711.0,132.9601,133.0784,132.8813,132.9897,4711.0
2024-10-09 10:10:00,134.93,134.93,134.68,134.75,3992.0,132.9897,132.9897,132.7433,132.8123,3992.0
2024-10-09 10:15:00,134.68,134.86,134.61,134.81,8505.0,132.7433,132.9207,132.6743,132.8714,8505.0
2024-10-09 10:20:00,134.81,135.01,134.81,134.99,4357.0,132.8714,133.0685,132.8714,133.0488,4357.0
2024-10-09 10:25:00,134.96,135.16,134.96,135.08,4975.0,133.0192,133.2164,133.0192,133.1375,4975.0
2024-10-09 10:30:00,135.08,135.09,134.96,134.97,9169.0,133.1375,133.1474,133.0192,133.0291,9169.0
2024-10-09 10:35:00,134.98,135.14,134.97,135.09,6377.0,133.039,133.1967,133.0291,133.1474,6377.0
2024-10-09 10:40:00,135.15,135.21,135.1,135.1,3205.0,133.2065,133.2656,133.1572,133.1572,3205.0
2024-10-09 10:45:00,135.25,135.31,135.2,135.3,1629.0,133.3051,133.3642,133.2558,133.3544,1629.0
2024-10-09 10:50:00,135.34,135.46,135.33,135.38,17672.0,133.3938,133.512,133.3839,133.4332,17672.0
2024-10-09 10:55:00,135.34,135.51,135.32,135.38,16256.0,133.3938,133.5613,133.3741,133.4332,16256.0
2024-10-09 11:00:00,135.4,135.48,135.38,135.43,2680.0,133.4529,133.5318,133.4332,133.4825,2680.0
2024-10-09 11:05:00,135.42,135.52,135.41,135.52,3474.0,133.4726,133.5712,133.4628,133.5712,3474.0
2024-10-09 11:10:00,135.52,135.52,135.38,135.42,4798.0,133.5712,133.5712,133.4332,133.4726,4798.0
2024-10-09 11:15:00,135.4,135.5,135.38,135.49,3848.0,133.4529,133.5515,133.4332,133.5416,3848.0
2024-10-09 11:20:00,135.49,135.53,135.46,135.53,4246.0,133.5416,133.581,133.512,133.581,4246.0
2024-10-09 11:25:00,135.54,135.55,135.47,135.54,4639.0,133.5909,133.6008,133.5219,133.5909,4639.0
2024-10-09 11:30:00,135.54,135.57,135.52,135.56,3408.0,133.5909,133.6205,133.5712,133.6106,3408.0
2024-10-09 11:35:00,135.54,135.59,135.53,135.56,4359.0,133.5909,133.6402,133.581,133.6106,4359.0
2024-10-09 11:40:00,135.58,135.74,135.57,135.74,3476.0,133.6303,133.788,133.6205,133.788,3476.0
2024-10-09 11:45:00,135.75,135.8,135.68,135.8,3936.0,133.7979,133.8472,133.7289,133.8472,3936.0
2024-10-09 11:50:00,135.8,136.0,135.77,135.99,9894.0,133.8472,134.0443,133.8176,134.0344,9894.0
2024-10-09 11:55:00,136.0,136.02,135.96,136.02,3892.0,134.0443,134.064,134.0049,134.064,3892.0
2024-10-09 12:00:00,136.0,136.06,135.99,136.05,3498.0,134.0443,134.1034,134.0344,134.0936,3498.0
2024-10-09 12:05:00,136.07,136.12,136.05,136.08,4362.0,134.1133,134.1626,134.0936,134.1231,4362.0
2024-10-09 12:10:00,136.08,136.11,136.08,136.09,1279.0,134.1231,134.1527,134.1231,134.133,1279.0
2024-10-09 12:15:00,136.08,136.15,136.07,136.12,4151.0,134.1231,134.1921,134.1133,134.1626,4151.0
2024-10-09 12:20:00,136.12,136.12,136.04,136.05,2084.0,134.1626,134.1626,134.0837,134.0936,2084.0
2024-10-09 12:25:00,136.07,136.07,135.92,135.92,3619.0,134.1133,134.1133,133.9654,133.9654,3619.0
2024-10-09 12:30:00,135.93,136.05,135.91,136.02,4724.0,133.9753,134.0936,133.9556,134.064,4724.0
2024-10-09 12:35:00,136.03,136.04,135.72,135.74,6102.0,134.0739,134.0837,133.7683,133.788,6102.0
2024-10-09 12:40:00,135.75,135.84,135.75,135.77,2534.0,133.7979,133.8866,133.7979,133.8176,2534.0
2024-10-09 12:45:00,135.83,135.88,135.82,135.85,2669.0,133.8767,133.926,133.8669,133.8964,2669.0
2024-10-09 12:50:00,135.85,135.88,135.7,135.73,3809.0,133.8964,133.926,133.7486,133.7782,3809.0
2024-10-09 12:55:00,135.72,135.75,135.64,135.66,2363.0,133.7683,133.7979,133.6895,133.7092,2363.0
2024-10-09 13:00:00,135.62,135.65,135.56,135.58,2770.0,133.6697,133.6993,133.6106,133.6303,2770.0
2024-10-09 13:05:00,135.58,135.58,135.52,135.52,1798.0,133.6303,133.6303,133.5712,133.5712,1798.0
2024-10-09 13:10:00,135.52,135.58,135.51,135.56,3676.0,133.5712,133.6303,133.5613,133.6106,3676.0
2024-10-09 13:15:00,135.61,135.76,135.61,135.76,1707.0,133.6599,133.8077,133.6599,133.8077,1707.0
2024-10-09 13:20:00,135.79,135.84,135.77,135.82,3374.0,133.8373,133.8866,133.8176,133.8669,3374.0
2024-10-09 13:25:00,135.85,135.86,135.77,135.77,4066.0,133.8964,133.9063,133.8176,133.8176,4066.0
2024-10-09 13:30:00,135.73,135.8,135.65,135.66,2675.0,133.7782,133.8472,133.6993,133.7092,2675.0
2024-10-09 13:35:00,135.68,135.76,135.68,135.69,10433.0,133.7289,133.8077,133.7289,133.7387,10433.0
2024-10-09 13:40:00,135.68,135.71,135.65,135.65,1950.0,133.7289,133.7585,133.6993,133.6993,1950.0
2024-10-09 13:45:00,135.61,135.61,135.5,135.52,2422.0,133.6599,133.6599,133.5515,133.5712,2422.0
2024-10-09 13:50:00,135.53,135.53,135.32,135.39,18129.0,133.581,133.581,133.3741,133.4431,18129.0
2024-10-09 13:55:00,135.38,135.42,135.29,135.33,4126.0,133.4332,133.4726,133.3445,133.3839,4126.0
2024-10-09 14:00:00,135.27,135.41,135.27,135.41,7561.0,133.3248,133.4628,133.3248,133.4628,7561.0
2024-10-09 14:05:00,135.44,135.46,135.4,135.4,3081.0,133.4923,133.512,133.4529,133.4529,3081.0
2024-10-09 14:10:00,135.39,135.4,135.2,135.2,8282.0,133.4431,133.4529,133.2558,133.2558,8282.0
2024-10-09 14:15:00,135.19,135.19,135.13,135.18,4043.0,133.2459,133.2459,133.1868,133.2361,4043.0
2024-10-09 14:20:00,135.17,135.21,135.12,135.13,6739.0,133.2262,133.2656,133.1769,133.1868,6739.0
2024-10-09 14:25:00,135.14,135.14,134.99,135.0,7381.0,133.1967,133.1967,133.0488,133.0587,7381.0
2024-10-09 14:30:00,134.98,135.02,134.94,135.0,4493.0,133.039,133.0784,132.9995,133.0587,4493.0
2024-10-09 14:35:00,135.01,135.02,134.93,134.93,4653.0,133.0685,133.0784,132.9897,132.9897,4653.0
2024-10-09 14:40:00,134.89,134.96,134.88,134.94,5524.0,132.9502,133.0192,132.9404,132.9995,5524.0
2024-10-09 14:45:00,134.98,135.05,134.98,135.03,3734.0,133.039,133.1079,133.039,133.0882,3734.0
2024-10-09 14:50:00,135.03,135.06,134.97,134.97,4378.0,133.0882,133.1178,133.0291,133.0291,4378.0
2024-10-09 14:55:00,134.96,135.02,134.9,134.96,6602.0,133.0192,133.0784,132.9601,133.0192,6602.0
2024-10-09 15:00:00,134.96,134.96,134.78,134.78,5472.0,133.0192,133.0192,132.8418,132.8418,5472.0
2024-10-09 15:05:00,134.77,134.86,134.76,134.77,9022.0,132.832,132.9207,132.8221,132.832,9022.0
2024-10-09 15:10:00,134.77,134.86,134.75,134.85,7633.0,132.832,132.9207,132.8123,132.9108,7633.0
2024-10-09 15:15:00,134.84,134.91,134.81,134.91,5575.0,132.901,132.97,132.8714,132.97,5575.0
2024-10-09 15:20:00,134.92,134.98,134.89,134.96,7698.0,132.9798,133.039,132.9502,133.0192,7698.0
2024-10-09 15:25:00,134.96,135.05,134.96,135.0,8538.0,133.0192,133.1079,133.0192,133.0587,8538.0
2024-10-09 15:30:00,135.01,135.08,135.01,135.05,11131.0,133.0685,133.1375,133.0685,133.1079,11131.0
2024-10-09 15:35:00,135.02,135.08,134.96,135.02,13382.0,133.0784,133.1375,133.0192,133.0784,13382.0
2024-10-09 15:40:00,135.04,135.09,134.94,135.03,61643.0,133.0981,133.1474,132.9995,133.0882,61643.0
2024-10-09 15:45:00,135.01,135.13,135.0,135.09,24124.0,133.0685,133.1868,133.0587,133.1474,24124.0
2024-10-09 15:50:00,135.13,135.16,134.95,134.97,39872.0,133.1868,133.2164,133.0094,133.0291,39872.0
2024-10-09 15:55:00,134.97,135.01,134.74,134.76,170184.0,133.0291,133.0685,132.8024,132.8221,170184.0
2024-10-10 09:30:00,134.31,134.75,132.51,132.81,44371.0,132.3786,132.8123,130.6045,130.9002,44371.0
2024-10-10 09:35:00,132.97,133.12,132.5,132.93,20474.0,131.0579,131.2057,130.5946,131.0184,20474.0
2024-10-10 09:40:00,132.93,133.53,132.75,133.19,26439.0,131.0184,131.6098,130.841,131.2747,26439.0
2024-10-10 09:45:00,133.3,133.36,133.11,133.21,8518.0,131.3831,131.4422,131.1958,131.2944,8518.0
2024-10-10 09:50:00,133.26,133.35,132.91,133.28,7567.0,131.3437,131.4324,130.9987,131.3634,7567.0
2024-10-10 09:55:00,133.21,133.46,133.0,133.09,16180.0,131.2944,131.5408,131.0874,131.1761,16180.0
2024-10-10 10:00:00,133.08,133.44,133.07,133.28,13766.0,131.1663,131.5211,131.1564,131.3634,13766.0
2024-10-10 10:05:00,133.29,133.62,133.26,133.43,27303.0,131.3733,131.6985,131.3437,131.5112,27303.0
2024-10-10 10:10:00,133.43,133.43,132.91,133.08,9311.0,131.5112,131.5112,130.9987,131.1663,9311.0
2024-10-10 10:15:00,133.12,133.23,132.83,132.91,9779.0,131.2057,131.3141,130.9199,130.9987,9779.0
2024-10-10 10:20:00,132.91,133.05,132.89,133.03,14850.0,130.9987,131.1367,130.979,131.117,14850.0
2024-10-10 10:25:00,132.99,133.08,132.87,133.08,22716.0,131.0776,131.1663,130.9593,131.1663,22716.0
2024-10-10 10:30:00,133.14,133.42,133.14,133.35,13665.0,131.2254,131.5014,131.2254,131.4324,13665.0
2024-10-10 10:35:00,133.4,133.51,133.4,133.47,5866.0,131.4817,131.5901,131.4817,131.5507,5866.0
2024-10-10 10:40:00,133.54,133.57,133.43,133.43,4418.0,131.6197,131.6492,131.5112,131.5112,4418.0
2024-10-10 10:45:00,133.44,133.49,133.15,133.19,8511.0,131.5211,131.5704,131.2353,131.2747,8511.0
2024-10-10 10:50:00,133.22,133.41,133.16,133.27,5977.0,131.3043,131.4915,131.2451,131.3535,5977.0
2024-10-10 10:55:00,133.26,133.36,133.16,133.35,6243.0,131.3437,131.4422,131.2451,131.4324,6243.0
2024-10-10 11:00:00,133.37,133.47,133.35,133.36,5770.0,131.4521,131.5507,131.4324,131.4422,5770.0
2024-10-10 11:05:00,133.36,133.56,133.36,133.56,7201.0,131.4422,131.6394,131.4422,131.6394,7201.0
2024-10-10 11:10:00,133.57,133.75,133.57,133.75,7672.0,131.6492,131.8266,131.6492,131.8266,7672.0
2024-10-10 11:15:00,133.78,133.78,133.46,133.64,18656.0,131.8562,131.8562,131.5408,131.7182,18656.0
2024-10-10 11:20:00,133.6,133.65,133.54,133.58,3742.0,131.6788,131.7281,131.6197,131.6591,3742.0
2024-10-10 11:25:00,133.57,133.62,133.55,133.57,3780.0,131.6492,131.6985,131.6295,131.6492,3780.0
2024-10-10 11:30:00,133.63,133.63,133.52,133.59,3090.0,131.7084,131.7084,131.5999,131.6689,3090.0
2024-10-10 11:35:00,133.63,133.65,133.54,133.64,3555.0,131.7084,131.7281,131.6197,131.7182,3555.0
2024-10-10 11:40:00,133.66,133.78,133.56,133.56,7776.0,131.7379,131.8562,131.6394,131.6394,7776.0
2024-10-10 11:45:00,133.57,133.61,133.52,133.55,2837.0,131.6492,131.6887,131.5999,131.6295,2837.0
2024-10-10 11:50:00,133.55,133.77,133.55,133.77,3128.0,131.6295,131.8464,131.6295,131.8464,3128.0
2024-10-10 11:55:00,133.74,133.74,133.52,133.52,5398.0,131.8168,131.8168,131.5999,131.5999,5398.0
2024-10-10 12:00:00,133.53,133.54,133.45,133.46,2000.0,131.6098,131.6197,131.531,131.5408,2000.0
2024-10-10 12:05:00,133.46,133.55,133.45,133.55,2375.0,131.5408,131.6295,131.531,131.6295,2375.0
2024-10-10 12:10:00,133.56,133.56,133.47,133.54,3903.0,131.6394,131.6394,131.5507,131.6197,3903.0
2024-10-10 12:15:00,133.55,133.55,133.45,133.49,7299.0,131.6295,131.6295,131.531,131.5704,7299.0
2024-10-10 12:20:00,133.45,133.49,133.43,133.46,5722.0,131.531,131.5704,131.5112,131.5408,5722.0
2024-10-10 12:25:00,133.45,133.5,133.43,133.47,6066.0,131.531,131.5802,131.5112,131.5507,6066.0
2024-10-10 12:30:00,133.51,133.61,133.48,133.56,4035.0,131.5901,131.6887,131.5605,131.6394,4035.0
2024-10-10 12:35:00,133.56,133.61,133.53,133.53,2122.0,131.6394,131.6887,131.6098,131.6098,2122.0
2024-10-10 12:40:00,133.53,133.56,133.3,133.3,5336.0,131.6098,131.6394,131.3831,131.3831,5336.0
2024-10-10 12:45:00,133.32,133.42,133.32,133.39,3688.0,131.4028,131.5014,131.4028,131.4718,3688.0
2024-10-10 12:50:00,133.37,133.43,133.36,133.36,1933.0,131.4521,131.5112,131.4422,131.4422,1933.0
2024-10-10 12:55:00,133.36,133.37,133.32,133.34,3474.0,131.4422,131.4521,131.4028,131.4225,3474.0
2024-10-10 13:00:00,133.32,133.35,133.3,133.32,2259.0,131.4028,131.4324,131.3831,131.4028,2259.0
2024-10-10 13:05:00,133.34,133.37,133.31,133.34,5474.0,131.4225,131.4521,131.393,131.4225,5474.0
2024-10-10 13:10:00,133.32,133.37,133.31,133.33,4707.0,131.4028,131.4521,131.393,131.4127,4707.0
2024-10-10 13:15:00,133.34,133.49,133.31,133.45,3071.0,131.4225,131.5704,131.393,131.531,3071.0
2024-10-10 13:20:00,133.46,133.47,133.41,133.44,2873.0,131.5408,131.5507,131.4915,131.5211,2873.0
2024-10-10 13:25:00,133.43,133.44,133.36,133.39,2683.0,131.5112,131.5211,131.4422,131.4718,2683.0
2024-10-10 13:30:00,133.39,133.42,133.33,133.34,6426.0,131.4718,131.5014,131.4127,131.4225,6426.0
2024-10-10 13:35:00,133.35,133.41,133.33,133.38,6906.0,131.4324,131.4915,131.4127,131.462,6906.0
2024-10-10 13:40:00,133.4,133.42,133.34,133.34,4378.0,131.4817,131.5014,131.4225,131.4225,4378.0
2024-10-10 13:45:00,133.34,133.37,133.25,133.26,4368.0,131.4225,131.4521,131.3338,131.3437,4368.0
2024-10-10 13:50:00,133.26,133.35,133.2,133.35,4343.0,131.3437,131.4324,131.2845,131.4324,4343.0
2024-10-10 13:55:00,133.34,133.4,133.3,133.39,6070.0,131.4225,131.4817,131.3831,131.4718,6070.0
2024-10-10 14:00:00,133.41,133.41,133.18,133.24,6070.0,131.4915,131.4915,131.2648,131.324,6070.0
2024-10-10 14:05:00,133.24,133.32,133.24,133.31,3057.0,131.324,131.4028,131.324,131.393,3057.0
2024-10-10 14:10:00,133.3,133.32,133.21,133.21,4860.0,131.3831,131.4028,131.2944,131.2944,4860.0
2024-10-10 14:15:00,133.18,133.19,133.09,133.14,6823.0,131.2648,131.2747,131.1761,131.2254,6823.0
2024-10-10 14:20:00,133.13,133.2,133.1,133.2,3470.0,131.2156,131.2845,131.186,131.2845,3470.0
2024-10-10 14:25:00,133.18,133.2,133.12,133.12,6415.0,131.2648,131.2845,131.2057,131.2057,6415.0
2024-10-10 14:30:00,133.12,133.14,133.08,133.1,6282.0,131.2057,131.2254,131.1663,131.186,6282.0
2024-10-10 14:35:00,133.12,133.22,133.1,133.19,7077.0,131.2057,131.3043,131.186,131.2747,7077.0
2024-10-10 14:40:00,133.19,133.22,133.09,133.11,8858.0,131.2747,131.3043,131.1761,131.1958,8858.0
2024-10-10 14:45:00,133.12,133.2,133.12,133.14,6348.0,131.2057,131.2845,131.2057,131.2254,6348.0
2024-10-10 14:50:00,133.14,133.15,133.01,133.02,4918.0,131.2254,131.2353,131.0973,131.1071,4918.0
2024-10-10 14:55:00,133.0,133.12,133.0,133.12,5965.0,131.0874,131.2057,131.0874,131.2057,5965.0
2024-10-10 15:00:00,133.15,133.2,133.11,133.11,6948.0,131.2353,131.2845,131.1958,131.1958,6948.0
2024-10-10 15:05:00,133.11,133.11,132.93,132.93,9039.0,131.1958,131.1958,131.0184,131.0184,9039.0
2024-10-10 15:10:00,132.91,132.96,132.9,132.92,11371.0,130.9987,131.048,130.9889,131.0086,11371.0
2024-10-10 15:15:00,132.94,132.97,132.9,132.96,9300.0,131.0283,131.0579,130.9889,131.048,9300.0
2024-10-10 15:20:00,132.97,133.04,132.96,132.97,15159.0,131.0579,131.1269,131.048,131.0579,15159.0
2024-10-10 15:25:00,132.97,133.01,132.9,132.91,10903.0,131.0579,131.0973,130.9889,130.9987,10903.0
2024-10-10 15:30:00,132.91,133.05,132.89,133.0,13805.0,130.9987,131.1367,130.979,131.0874,13805.0
2024-10-10 15:35:00,133.02,133.1,132.99,133.06,16081.0,131.1071,131.186,131.0776,131.1466,16081.0
2024-10-10 15:40:00,133.07,133.15,133.06,133.1,17777.0,131.1564,131.2353,131.1466,131.186,17777.0
2024-10-10 15:45:00,133.11,133.26,133.11,133.26,14030.0,131.1958,131.3437,131.1958,131.3437,14030.0
2024-10-10 15:50:00,133.27,133.58,133.26,133.57,40412.0,131.3535,131.6591,131.3437,131.6492,40412.0
2024-10-10 15:55:00,133.58,133.67,133.18,133.28,103466.0,131.6591,131.7478,131.2648,131.3634,103466.0
2024-10-11 09:30:00,133.47,133.99,133.33,133.38,29297.0,131.5507,132.0632,131.4127,131.462,29297.0
2024-10-11 09:35:00,133.38,134.08,133.38,134.01,14847.0,131.462,132.1519,131.462,132.0829,14847.0
2024-10-11 09:40:00,134.01,134.15,133.97,134.02,6450.0,132.0829,132.2209,132.0435,132.0928,6450.0
2024-10-11 09:45:00,134.04,134.08,133.87,134.05,9574.0,132.1125,132.1519,131.9449,132.1223,9574.0
2024-10-11 09:50:00,133.99,134.0,133.85,133.86,5777.0,132.0632,132.073,131.9252,131.9351,5777.0
2024-10-11 09:55:00,133.86,134.1,133.85,134.03,10866.0,131.9351,132.1716,131.9252,132.1026,10866.0
2024-10-11 10:00:00,134.08,134.22,133.88,134.12,27054.0,132.1519,132.2899,131.9548,132.1913,27054.0
2024-10-11 10:05:00,134.06,134.09,133.84,133.85,13817.0,132.1322,132.1618,131.9153,131.9252,13817.0
2024-10-11 10:10:00,133.9,134.02,133.9,134.02,5252.0,131.9745,132.0928,131.9745,132.0928,5252.0
2024-10-11 10:15:00,134.02,134.4,133.98,134.37,9220.0,132.0928,132.4673,132.0533,132.4377,9220.0
2024-10-11 10:20:00,134.31,134.54,134.28,134.35,4728.0,132.3786,132.6053,132.349,132.418,4728.0
2024-10-11 10:25:00,134.38,134.49,134.38,134.41,3478.0,132.4476,132.556,132.4476,132.4771,3478.0
2024-10-11 10:30:00,134.42,134.51,134.41,134.43,3049.0,132.487,132.5757,132.4771,132.4969,3049.0
2024-10-11 10:35:00,134.43,134.52,134.39,134.46,17211.0,132.4969,132.5856,132.4574,132.5264,17211.0
2024-10-11 10:40:00,134.49,134.65,134.49,134.61,15907.0,132.556,132.7137,132.556,132.6743,15907.0
2024-10-11 10:45:00,134.54,134.66,134.47,134.61,17610.0,132.6053,132.7236,132.5363,132.6743,17610.0
2024-10-11 10:50:00,134.61,134.79,134.6,134.63,117811.0,132.6743,132.8517,132.6644,132.694,117811.0
2024-10-11 10:55:00,134.63,134.78,134.43,134.45,9375.0,132.694,132.8418,132.4969,132.5166,9375.0
2024-10-11 11:00:00,134.39,134.64,134.39,134.58,4749.0,132.4574,132.7038,132.4574,132.6447,4749.0
2024-10-11 11:05:00,134.5,134.79,134.49,134.72,3173.0,132.5659,132.8517,132.556,132.7827,3173.0
2024-10-11 11:10:00,134.74,134.88,134.6,134.83,8062.0,132.8024,132.9404,132.6644,132.8911,8062.0
2024-10-11 11:15:00,134.87,134.89,134.71,134.76,11182.0,132.9305,132.9502,132.7728,132.8221,11182.0
2024-10-11 11:20:00,134.74,134.76,134.45,134.47,3246.0,132.8024,132.8221,132.5166,132.5363,3246.0
2024-10-11 11:25:00,134.39,134.49,134.36,134.47,4902.0,132.4574,132.556,132.4279,132.5363,4902.0
2024-10-11 11:30:00,134.49,134.53,134.44,134.52,2852.0,132.556,132.5954,132.5067,132.5856,2852.0
2024-10-11 11:35:00,134.48,134.51,134.27,134.4,12650.0,132.5461,132.5757,132.3392,132.4673,12650.0
2024-10-11 11:40:00,134.4,134.41,134.22,134.25,5021.0,132.4673,132.4771,132.2899,132.3194,5021.0
2024-10-11 11:45:00,134.25,134.29,134.1,134.12,6179.0,132.3194,132.3589,132.1716,132.1913,6179.0
2024-10-11 11:50:00,134.11,134.14,133.94,133.94,4539.0,132.1815,132.211,132.0139,132.0139,4539.0
2024-10-11 11:55:00,133.97,134.0,133.94,133.96,2622.0,132.0435,132.073,132.0139,132.0336,2622.0
2024-10-11 12:00:00,133.97,133.97,133.85,133.89,5028.0,132.0435,132.0435,131.9252,131.9646,5028.0
2024-10-11 12:05:00,133.89,133.89,133.66,133.66,5349.0,131.9646,131.9646,131.7379,131.7379,5349.0
2024-10-11 12:10:00,133.69,133.8,133.67,133.76,5399.0,131.7675,131.8759,131.7478,131.8365,5399.0
2024-10-11 12:15:00,133.75,133.77,133.6,133.6,4671.0,131.8266,131.8464,131.6788,131.6788,4671.0
2024-10-11 12:20:00,133.59,133.75,133.56,133.75,2537.0,131.6689,131.8266,131.6394,131.8266,2537.0
2024-10-11 12:25:00,133.77,133.77,133.68,133.75,1653.0,131.8464,131.8464,131.7576,131.8266,1653.0
2024-10-11 12:30:00,133.73,133.78,133.69,133.78,1840.0,131.8069,131.8562,131.7675,131.8562,1840.0
2024-10-11 12:35:00,133.8,133.8,133.67,133.69,1051.0,131.8759,131.8759,131.7478,131.7675,1051.0
2024-10-11 12:40:00,133.69,133.75,133.69,133.75,845.0,131.7675,131.8266,131.7675,131.8266,845.0
2024-10-11 12:45:00,133.78,133.78,133.67,133.72,2918.0,131.8562,131.8562,131.7478,131.7971,2918.0
2024-10-11 12:50:00,133.74,133.75,133.71,133.72,976.0,131.8168,131.8266,131.7872,131.7971,976.0
2024-10-11 12:55:00,133.72,133.84,133.71,133.83,1635.0,131.7971,131.9153,131.7872,131.9055,1635.0
2024-10-11 13:00:00,133.84,133.89,133.77,133.78,2290.0,131.9153,131.9646,131.8464,131.8562,2290.0
2024-10-11 13:05:00,133.78,133.79,133.77,133.77,400.0,131.8562,131.8661,131.8464,131.8464,400.0
2024-10-11 13:10:00,133.8,133.81,133.77,133.78,1000.0,131.8759,131.8858,131.8464,131.8562,1000.0
2024-10-11 13:15:00,133.81,133.83,133.76,133.8,2471.0,131.8858,131.9055,131.8365,131.8759,2471.0
2024-10-11 13:20:00,133.81,133.89,133.77,133.77,3509.0,131.8858,131.9646,131.8464,131.8464,3509.0
2024-10-11 13:25:00,133.81,133.88,133.81,133.86,1318.0,131.8858,131.9548,131.8858,131.9351,1318.0
2024-10-11 13:30:00,133.87,133.87,133.81,133.81,2461.0,131.9449,131.9449,131.8858,131.8858,2461.0
2024-10-11 13:35:00,133.79,133.85,133.79,133.85,2031.0,131.8661,131.9252,131.8661,131.9252,2031.0
2024-10-11 13:40:00,133.85,133.89,133.83,133.89,1445.0,131.9252,131.9646,131.9055,131.9646,1445.0
2024-10-11 13:45:00,133.89,133.9,133.82,133.82,1476.0,131.9646,131.9745,131.8956,131.8956,1476.0
2024-10-11 13:50:00,133.82,133.84,133.82,133.82,974.0,131.8956,131.9153,131.8956,131.8956,974.0
2024-10-11 13:55:00,133.84,133.85,133.78,133.81,2534.0,131.9153,131.9252,131.8562,131.8858,2534.0
2024-10-11 14:00:00,133.83,133.89,133.83,133.89,1844.0,131.9055,131.9646,131.9055,131.9646,1844.0
2024-10-11 14:05:00,133.91,133.95,133.91,133.95,3884.0,131.9843,132.0238,131.9843,132.0238,3884.0
2024-10-11 14:10:00,133.95,134.09,133.93,134.09,5490.0,132.0238,132.1618,132.0041,132.1618,5490.0
2024-10-11 14:15:00,134.08,134.09,134.04,134.07,1844.0,132.1519,132.1618,132.1125,132.142,1844.0
2024-10-11 14:20:00,134.1,134.11,134.09,134.11,450.0,132.1716,132.1815,132.1618,132.1815,450.0
2024-10-11 14:25:00,134.1,134.13,134.02,134.02,1759.0,132.1716,132.2012,132.0928,132.0928,1759.0
2024-10-11 14:30:00,134.01,134.01,133.9,133.92,3760.0,132.0829,132.0829,131.9745,131.9942,3760.0
2024-10-11 14:35:00,133.92,133.93,133.83,133.84,1586.0,131.9942,132.0041,131.9055,131.9153,1586.0
2024-10-11 14:40:00,133.85,133.85,133.8,133.84,2166.0,131.9252,131.9252,131.8759,131.9153,2166.0
2024-10-11 14:45:00,133.84,133.89,133.8,133.8,4149.0,131.9153,131.9646,131.8759,131.8759,4149.0
2024-10-11 14:50:00,133.81,133.93,133.81,133.91,2418.0,131.8858,132.0041,131.8858,131.9843,2418.0
2024-10-11 14:55:00,133.93,134.0,133.93,133.97,1804.0,132.0041,132.073,132.0041,132.0435,1804.0
2024-10-11 15:00:00,133.96,133.98,133.94,133.94,2052.0,132.0336,132.0533,132.0139,132.0139,2052.0
2024-10-11 15:05:00,133.92,134.0,133.91,133.94,3041.0,131.9942,132.073,131.9843,132.0139,3041.0
2024-10-11 15:10:00,133.93,134.01,133.92,133.94,2904.0,132.0041,132.0829,131.9942,132.0139,2904.0
2024-10-11 15:15:00,133.97,133.97,133.9,133.92,2408.0,132.0435,132.0435,131.9745,131.9942,2408.0
2024-10-11 15:20:00,133.93,133.96,133.91,133.91,1487.0,132.0041,132.0336,131.9843,131.9843,1487.0
2024-10-11 15:25:00,133.91,133.98,133.86,133.89,8238.0,131.9843,132.0533,131.9351,131.9646,8238.0
2024-10-11 15:30:00,133.86,133.86,133.78,133.79,6137.0,131.9351,131.9351,131.8562,131.8661,6137.0
2024-10-11 15:35:00,133.77,133.99,133.77,133.99,7671.0,131.8464,132.0632,131.8464,132.0632,7671.0
2024-10-11 15:40:00,134.0,134.07,133.95,134.07,5488.0,132.073,132.142,132.0238,132.142,5488.0
2024-10-11 15:45:00,134.09,134.13,133.98,134.09,10340.0,132.1618,132.2012,132.0533,132.1618,10340.0
2024-10-11 15:50:00,134.08,134.08,133.87,134.0,19559.0,132.1519,132.1519,131.9449,132.073,19559.0
2024-10-11 15:55:00,134.0,134.07,133.87,134.02,76573.0,132.073,132.142,131.9449,132.0928,76573.0
2024-10-14 09:30:00,133.73,133.98,133.29,133.98,10435.0,131.8069,132.0533,131.3733,132.0533,10435.0
2024-10-14 09:35:00,134.0,134.0,133.38,133.65,4353.0,132.073,132.073,131.462,131.7281,4353.0
2024-10-14 09:40:00,133.75,133.76,133.75,133.75,100.0,131.8266,131.8365,131.8266,131.8266,100.0
2024-10-14 09:45:00,133.79,133.88,133.67,133.88,4088.0,131.8661,131.9548,131.7478,131.9548,4088.0
2024-10-14 09:50:00,133.85,133.93,133.85,133.93,1279.0,131.9252,132.0041,131.9252,132.0041,1279.0
2024-10-14 09:55:00,133.93,134.13,133.64,134.13,9075.0,132.0041,132.2012,131.7182,132.2012,9075.0
2024-10-14 10:00:00,134.17,134.25,134.07,134.25,3067.0,132.2406,132.3194,132.142,132.3194,3067.0
2024-10-14 10:05:00,134.15,134.27,134.15,134.27,1885.0,132.2209,132.3392,132.2209,132.3392,1885.0
2024-10-14 10:10:00,134.24,134.56,134.22,134.51,12122.0,132.3096,132.625,132.2899,132.5757,12122.0
2024-10-14 10:15:00,134.51,134.51,134.32,134.34,4410.0,132.5757,132.5757,132.3884,132.4082,4410.0
2024-10-14 10:20:00,134.43,134.53,134.43,134.47,1953.0,132.4969,132.5954,132.4969,132.5363,1953.0
2024-10-14 10:25:00,134.48,134.52,134.31,134.38,2642.0,132.5461,132.5856,132.3786,132.4476,2642.0
2024-10-14 10:30:00,134.38,134.56,134.34,134.35,2154.0,132.4476,132.625,132.4082,132.418,2154.0
2024-10-14 10:35:00,134.37,134.37,134.25,134.31,2428.0,132.4377,132.4377,132.3194,132.3786,2428.0
2024-10-14 10:40:00,134.34,134.44,134.31,134.39,1899.0,132.4082,132.5067,132.3786,132.4574,1899.0
2024-10-14 10:45:00,134.43,134.43,134.29,134.29,1229.0,132.4969,132.4969,132.3589,132.3589,1229.0
2024-10-14 10:50:00,134.33,134.44,134.19,134.39,5622.0,132.3983,132.5067,132.2603,132.4574,5622.0
2024-10-14 10:55:00,134.46,134.46,134.32,134.46,2271.0,132.5264,132.5264,132.3884,132.5264,2271.0
2024-10-14 11:00:00,134.44,134.56,134.41,134.46,5389.0,132.5067,132.625,132.4771,132.5264,5389.0
2024-10-14 11:05:00,134.46,134.46,134.39,134.44,3114.0,132.5264,132.5264,132.4574,132.5067,3114.0
2024-10-14 11:10:00,134.48,134.56,134.46,134.5,8312.0,132.5461,132.625,132.5264,132.5659,8312.0
2024-10-14 11:15:00,134.51,134.66,134.5,134.62,2951.0,132.5757,132.7236,132.5659,132.6841,2951.0
2024-10-14 11:20:00,134.63,134.64,134.49,134.51,6185.0,132.694,132.7038,132.556,132.5757,6185.0
2024-10-14 11:25:00,134.48,134.59,134.48,134.55,2208.0,132.5461,132.6546,132.5461,132.6151,2208.0
2024-10-14 11:30:00,134.52,134.69,134.51,134.69,7914.0,132.5856,132.7531,132.5757,132.7531,7914.0
2024-10-14 11:35:00,134.72,134.83,134.7,134.83,3961.0,132.7827,132.8911,132.763,132.8911,3961.0
2024-10-14 11:40:00,134.83,134.95,134.81,134.93,2715.0,132.8911,133.0094,132.8714,132.9897,2715.0
2024-10-14 11:45:00,134.97,134.99,134.89,134.94,4408.0,133.0291,133.0488,132.9502,132.9995,4408.0
2024-10-14 11:50:00,134.94,135.07,134.9,134.99,3615.0,132.9995,133.1277,132.9601,133.0488,3615.0
2024-10-14 11:55:00,134.95,134.99,134.8,134.82,6300.0,133.0094,133.0488,132.8615,132.8813,6300.0
2024-10-14 12:00:00,134.87,134.87,134.68,134.68,3181.0,132.9305,132.9305,132.7433,132.7433,3181.0
2024-10-14 12:05:00,134.68,134.82,134.66,134.82,5090.0,132.7433,132.8813,132.7236,132.8813,5090.0
2024-10-14 12:10:00,134.82,134.83,134.76,134.76,2109.0,132.8813,132.8911,132.8221,132.8221,2109.0
2024-10-14 12:15:00,134.77,134.8,134.73,134.73,1400.0,132.832,132.8615,132.7925,132.7925,1400.0
2024-10-14 12:20:00,134.76,134.77,134.72,134.74,2608.0,132.8221,132.832,132.7827,132.8024,2608.0
2024-10-14 12:25:00,134.7,134.7,134.63,134.67,2192.0,132.763,132.763,132.694,132.7334,2192.0
2024-10-14 12:30:00,134.67,134.86,134.66,134.85,3519.0,132.7334,132.9207,132.7236,132.9108,3519.0
2024-10-14 12:35:00,134.87,134.87,134.76,134.78,1529.0,132.9305,132.9305,132.8221,132.8418,1529.0
2024-10-14 12:40:00,134.78,134.78,134.65,134.65,6982.0,132.8418,132.8418,132.7137,132.7137,6982.0
2024-10-14 12:45:00,134.65,134.7,134.56,134.56,2427.0,132.7137,132.763,132.625,132.625,2427.0
2024-10-14 12:50:00,134.54,134.64,134.54,134.6,1100.0,132.6053,132.7038,132.6053,132.6644,1100.0
2024-10-14 12:55:00,134.58,134.73,134.58,134.71,1873.0,132.6447,132.7925,132.6447,132.7728,1873.0
2024-10-14 13:00:00,134.69,134.83,134.69,134.8,7443.0,132.7531,132.8911,132.7531,132.8615,7443.0
2024-10-14 13:05:00,134.8,134.82,134.74,134.8,2844.0,132.8615,132.8813,132.8024,132.8615,2844.0
2024-10-14 13:10:00,134.76,134.81,134.75,134.75,6219.0,132.8221,132.8714,132.8123,132.8123,6219.0
2024-10-14 13:15:00,134.75,134.82,134.72,134.82,3921.0,132.8123,132.8813,132.7827,132.8813,3921.0
2024-10-14 13:20:00,134.8,134.82,134.64,134.65,4195.0,132.8615,132.8813,132.7038,132.7137,4195.0
2024-10-14 13:25:00,134.61,134.66,134.59,134.63,3520.0,132.6743,132.7236,132.6546,132.694,3520.0
2024-10-14 13:30:00,134.61,134.61,134.5,134.51,2128.0,132.6743,132.6743,132.5659,132.5757,2128.0
2024-10-14 13:35:00,134.5,134.5,134.45,134.45,1324.0,132.5659,132.5659,132.5166,132.5166,1324.0
2024-10-14 13:40:00,134.45,134.55,134.44,134.54,2607.0,132.5166,132.6151,132.5067,132.6053,2607.0
2024-10-14 13:45:00,134.52,134.52,134.47,134.51,3153.0,132.5856,132.5856,132.5363,132.5757,3153.0
2024-10-14 13:50:00,134.53,134.56,134.48,134.48,3445.0,132.5954,132.625,132.5461,132.5461,3445.0
2024-10-14 13:55:00,134.5,134.58,134.46,134.58,3998.0,132.5659,132.6447,132.5264,132.6447,3998.0
2024-10-14 14:00:00,134.56,134.57,134.5,134.53,2392.0,132.625,132.6348,132.5659,132.5954,2392.0
2024-10-14 14:05:00,134.53,134.64,134.53,134.63,5396.0,132.5954,132.7038,132.5954,132.694,5396.0
2024-10-14 14:10:00,134.64,134.72,134.62,134.67,3766.0,132.7038,132.7827,132.6841,132.7334,3766.0
2024-10-14 14:15:00,134.73,134.73,134.66,134.7,2682.0,132.7925,132.7925,132.7236,132.763,2682.0
2024-10-14 14:20:00,134.69,134.75,134.67,134.74,2436.0,132.7531,132.8123,132.7334,132.8024,2436.0
2024-10-14 14:25:00,134.7,134.74,134.69,134.72,3147.0,132.763,132.8024,132.7531,132.7827,3147.0
2024-10-14 14:30:00,134.7,134.84,134.7,134.83,2410.0,132.763,132.901,132.763,132.8911,2410.0
2024-10-14 14:35:00,134.83,134.98,134.81,134.94,4231.0,132.8911,133.039,132.8714,132.9995,4231.0
2024-10-14 14:40:00,134.94,134.97,134.89,134.92,4391.0,132.9995,133.0291,132.9502,132.9798,4391.0
2024-10-14 14:45:00,134.91,134.93,134.81,134.86,4814.0,132.97,132.9897,132.8714,132.9207,4814.0
2024-10-14 14:50:00,134.88,134.9,134.79,134.79,5893.0,132.9404,132.9601,132.8517,132.8517,5893.0
2024-10-14 14:55:00,134.78,134.8,134.75,134.78,6319.0,132.8418,132.8615,132.8123,132.8418,6319.0
2024-10-14 15:00:00,134.78,134.8,134.74,134.8,6206.0,132.8418,132.8615,132.8024,132.8615,6206.0
2024-10-14 15:05:00,134.79,134.79,134.74,134.76,2088.0,132.8517,132.8517,132.8024,132.8221,2088.0
2024-10-14 15:10:00,134.78,134.79,134.75,134.75,4114.0,132.8418,132.8517,132.8123,132.8123,4114.0
2024-10-14 15:15:00,134.74,134.8,134.74,134.78,4314.0,132.8024,132.8615,132.8024,132.8418,4314.0
2024-10-14 15:20:00,134.78,134.86,134.75,134.83,7082.0,132.8418,132.9207,132.8123,132.8911,7082.0
2024-10-14 15:25:00,134.83,134.83,134.79,134.8,2504.0,132.8911,132.8911,132.8517,132.8615,2504.0
2024-10-14 15:30:00,134.82,134.9,134.78,134.89,7979.0,132.8813,132.9601,132.8418,132.9502,7979.0
2024-10-14 15:35:00,134.88,134.93,134.88,134.91,5151.0,132.9404,132.9897,132.9404,132.97,5151.0
2024-10-14 15:40:00,134.92,134.92,134.88,134.89,9683.0,132.9798,132.9798,132.9404,132.9502,9683.0
2024-10-14 15:45:00,134.89,135.08,134.82,135.06,16832.0,132.9502,133.1375,132.8813,133.1178,16832.0
2024-10-14 15:50:00,135.1,135.15,134.76,134.76,39737.0,133.1572,133.2065,132.8221,132.8221,39737.0
2024-10-14 15:55:00,134.77,134.85,134.62,134.71,83187.0,132.832,132.9108,132.6841,132.7728,83187.0
2024-10-15 09:30:00,134.21,134.73,133.91,134.47,26388.0,132.28,132.7925,131.9843,132.5363,26388.0
2024-10-15 09:35:00,134.48,134.48,134.13,134.2,14400.0,132.5461,132.5461,132.2012,132.2702,14400.0
2024-10-15 09:40:00,134.21,134.21,133.2,133.2,17018.0,132.28,132.28,131.2845,131.2845,17018.0
2024-10-15 09:45:00,133.16,133.42,133.05,133.15,18781.0,131.2451,131.5014,131.1367,131.2353,18781.0
2024-10-15 09:50:00,133.18,133.24,133.04,133.08,7735.0,131.2648,131.324,131.1269,131.1663,7735.0
2024-10-15 09:55:00,133.03,133.03,132.68,132.77,9378.0,131.117,131.117,130.772,130.8607,9378.0
2024-10-15 10:00:00,132.85,133.07,132.77,133.0,19301.0,130.9396,131.1564,130.8607,131.0874,19301.0
2024-10-15 10:05:00,133.0,133.5,132.98,133.5,9662.0,131.0874,131.5802,131.0677,131.5802,9662.0
2024-10-15 10:10:00,133.46,133.83,133.45,133.79,9022.0,131.5408,131.9055,131.531,131.8661,9022.0
2024-10-15 10:15:00,133.8,134.0,133.78,133.97,10765.0,131.8759,132.073,131.8562,132.0435,10765.0
2024-10-15 10:20:00,134.02,134.03,133.71,133.83,4006.0,132.0928,132.1026,131.7872,131.9055,4006.0
2024-10-15 10:25:00,133.91,133.97,133.71,133.97,7629.0,131.9843,132.0435,131.7872,132.0435,7629.0
2024-10-15 10:30:00,133.94,134.25,133.85,134.1,9721.0,132.0139,132.3194,131.9252,132.1716,9721.0
2024-10-15 10:35:00,134.12,134.34,134.02,134.12,15047.0,132.1913,132.4082,132.0928,132.1913,15047.0
2024-10-15 10:40:00,134.18,134.33,133.97,134.03,5723.0,132.2505,132.3983,132.0435,132.1026,5723.0
2024-10-15 10:45:00,133.99,133.99,133.75,133.75,6363.0,132.0632,132.0632,131.8266,131.8266,6363.0
2024-10-15 10:50:00,133.73,133.75,133.55,133.66,4676.0,131.8069,131.8266,131.6295,131.7379,4676.0
2024-10-15 10:55:00,133.67,133.67,133.5,133.56,3222.0,131.7478,131.7478,131.5802,131.6394,3222.0
2024-10-15 11:00:00,133.56,133.95,133.56,133.94,9226.0,131.6394,132.0238,131.6394,132.0139,9226.0
2024-10-15 11:05:00,133.94,134.03,133.9,133.9,4226.0,132.0139,132.1026,131.9745,131.9745,4226.0
2024-10-15 11:10:00,133.96,134.06,133.78,133.88,9705.0,132.0336,132.1322,131.8562,131.9548,9705.0
2024-10-15 11:15:00,133.89,134.2,133.88,134.19,5071.0,131.9646,132.2702,131.9548,132.2603,5071.0
2024-10-15 11:20:00,134.19,134.19,134.06,134.13,4176.0,132.2603,132.2603,132.1322,132.2012,4176.0
2024-10-15 11:25:00,134.13,134.24,134.13,134.22,5560.0,132.2012,132.3096,132.2012,132.2899,5560.0
2024-10-15 11:30:00,134.24,134.3,134.19,134.19,2553.0,132.3096,132.3687,132.2603,132.2603,2553.0
2024-10-15 11:35:00,134.19,134.32,134.16,134.29,3326.0,132.2603,132.3884,132.2307,132.3589,3326.0
2024-10-15 11:40:00,134.29,134.5,134.29,134.45,2214.0,132.3589,132.5659,132.3589,132.5166,2214.0
2024-10-15 11:45:00,134.42,134.44,134.26,134.27,7327.0,132.487,132.5067,132.3293,132.3392,7327.0
2024-10-15 11:50:00,134.25,134.25,134.06,134.12,5929.0,132.3194,132.3194,132.1322,132.1913,5929.0
2024-10-15 11:55:00,134.17,134.37,134.14,134.35,3051.0,132.2406,132.4377,132.211,132.418,3051.0
2024-10-15 12:00:00,134.36,134.37,134.22,134.27,3273.0,132.4279,132.4377,132.2899,132.3392,3273.0
2024-10-15 12:05:00,134.24,134.31,134.21,134.3,1770.0,132.3096,132.3786,132.28,132.3687,1770.0
2024-10-15 12:10:00,134.34,134.34,134.19,134.19,4861.0,132.4082,132.4082,132.2603,132.2603,4861.0
2024-10-15 12:15:00,134.21,134.21,134.05,134.07,2152.0,132.28,132.28,132.1223,132.142,2152.0
2024-10-15 12:20:00,134.11,134.11,133.98,134.05,3072.0,132.1815,132.1815,132.0533,132.1223,3072.0
2024-10-15 12:25:00,134.02,134.04,133.98,134.0,3749.0,132.0928,132.1125,132.0533,132.073,3749.0
2024-10-15 12:30:00,133.98,134.01,133.95,133.97,3030.0,132.0533,132.0829,132.0238,132.0435,3030.0
2024-10-15 12:35:00,133.98,134.0,133.9,133.9,1231.0,132.0533,132.073,131.9745,131.9745,1231.0
2024-10-15 12:40:00,133.9,133.9,133.81,133.82,2315.0,131.9745,131.9745,131.8858,131.8956,2315.0
2024-10-15 12:45:00,133.81,133.84,133.71,133.78,6137.0,131.8858,131.9153,131.7872,131.8562,6137.0
2024-10-15 12:50:00,133.78,133.81,133.75,133.8,1538.0,131.8562,131.8858,131.8266,131.8759,1538.0
2024-10-15 12:55:00,133.79,133.94,133.79,133.87,1664.0,131.8661,132.0139,131.8661,131.9449,1664.0
2024-10-15 13:00:00,133.87,133.93,133.81,133.92,8610.0,131.9449,132.0041,131.8858,131.9942,8610.0
2024-10-15 13:05:00,133.95,133.99,133.88,133.9,2418.0,132.0238,132.0632,131.9548,131.9745,2418.0
2024-10-15 13:10:00,133.88,133.9,133.82,133.85,1860.0,131.9548,131.9745,131.8956,131.9252,1860.0
2024-10-15 13:15:00,133.89,133.9,133.78,133.83,2557.0,131.9646,131.9745,131.8562,131.9055,2557.0
2024-10-15 13:20:00,133.8,133.82,133.76,133.81,2643.0,131.8759,131.8956,131.8365,131.8858,2643.0
2024-10-15 13:25:00,133.8,133.85,133.71,133.83,6323.0,131.8759,131.9252,131.7872,131.9055,6323.0
2024-10-15 13:30:00,133.81,134.02,133.81,134.0,13431.0,131.8858,132.0928,131.8858,132.073,13431.0
2024-10-15 13:35:00,134.0,134.1,133.98,134.1,4128.0,132.073,132.1716,132.0533,132.1716,4128.0
2024-10-15 13:40:00,134.08,134.17,134.08,134.14,3636.0,132.1519,132.2406,132.1519,132.211,3636.0
2024-10-15 13:45:00,134.14,134.23,134.09,134.15,6685.0,132.211,132.2997,132.1618,132.2209,6685.0
2024-10-15 13:50:00,134.18,134.18,134.0,134.02,1734.0,132.2505,132.2505,132.073,132.0928,1734.0
2024-10-15 13:55:00,133.98,133.98,133.86,133.94,4365.0,132.0533,132.0533,131.9351,132.0139,4365.0
2024-10-15 14:00:00,134.0,134.01,133.95,133.95,3017.0,132.073,132.0829,132.0238,132.0238,3017.0
2024-10-15 14:05:00,133.95,133.95,133.83,133.9,4758.0,132.0238,132.0238,131.9055,131.9745,4758.0
2024-10-15 14:10:00,133.91,133.91,133.84,133.87,2125.0,131.9843,131.9843,131.9153,131.9449,2125.0
2024-10-15 14:15:00,133.84,133.85,133.8,133.85,2646.0,131.9153,131.9252,131.8759,131.9252,2646.0
2024-10-15 14:20:00,133.83,133.86,133.8,133.81,2776.0,131.9055,131.9351,131.8759,131.8858,2776.0
2024-10-15 14:25:00,133.83,133.84,133.68,133.68,7894.0,131.9055,131.9153,131.7576,131.7576,7894.0
2024-10-15 14:30:00,133.74,133.74,133.67,133.69,8914.0,131.8168,131.8168,131.7478,131.7675,8914.0
2024-10-15 14:35:00,133.69,133.71,133.64,133.71,10301.0,131.7675,131.7872,131.7182,131.7872,10301.0
2024-10-15 14:40:00,133.7,133.7,133.58,133.58,3374.0,131.7774,131.7774,131.6591,131.6591,3374.0
2024-10-15 14:45:00,133.58,133.62,133.53,133.6,10338.0,131.6591,131.6985,131.6098,131.6788,10338.0
2024-10-15 14:50:00,133.59,133.65,133.58,133.64,6707.0,131.6689,131.7281,131.6591,131.7182,6707.0
2024-10-15 14:55:00,133.62,133.7,133.62,133.7,5052.0,131.6985,131.7774,131.6985,131.7774,5052.0
2024-10-15 15:00:00,133.68,133.68,133.5,133.5,8521.0,131.7576,131.7576,131.5802,131.5802,8521.0
2024-10-15 15:05:00,133.49,133.5,133.45,133.45,6506.0,131.5704,131.5802,131.531,131.531,6506.0
2024-10-15 15:10:00,133.47,133.56,133.41,133.51,4481.0,131.5507,131.6394,131.4915,131.5901,4481.0
2024-10-15 15:15:00,133.53,133.54,133.38,133.42,12303.0,131.6098,131.6197,131.462,131.5014,12303.0
2024-10-15 15:20:00,133.42,133.45,133.38,133.42,7987.0,131.5014,131.531,131.462,131.5014,7987.0
2024-10-15 15:25:00,133.4,133.41,133.27,133.34,11824.0,131.4817,131.4915,131.3535,131.4225,11824.0
2024-10-15 15:30:00,133.34,133.5,133.34,133.37,11970.0,131.4225,131.5802,131.4225,131.4521,11970.0
2024-10-15 15:35:00,133.4,133.53,133.4,133.5,16671.0,131.4817,131.6098,131.4817,131.5802,16671.0
2024-10-15 15:40:00,133.51,133.58,133.5,133.58,12921.0,131.5901,131.6591,131.5802,131.6591,12921.0
2024-10-15 15:45:00,133.57,133.58,133.42,133.48,16927.0,131.6492,131.6591,131.5014,131.5605,16927.0
2024-10-15 15:50:00,133.51,133.57,133.43,133.53,27706.0,131.5901,131.6492,131.5112,131.6098,27706.0
2024-10-15 15:55:00,133.54,133.54,133.09,133.23,116461.0,131.6197,131.6197,131.1761,131.3141,116461.0
2024-10-16 09:30:00,132.28,132.28,131.05,131.72,72920.0,130.3778,130.3778,129.1655,129.8258,72920.0
2024-10-16 09:35:00,131.85,133.26,131.79,132.95,30040.0,129.954,131.3437,129.8948,131.0381,30040.0
2024-10-16 09:40:00,132.92,133.22,132.62,133.18,15770.0,131.0086,131.3043,130.7129,131.2648,15770.0
2024-10-16 09:45:00,133.17,133.82,133.1,133.49,28383.0,131.255,131.8956,131.186,131.5704,28383.0
2024-10-16 09:50:00,133.45,133.82,133.45,133.45,19472.0,131.531,131.8956,131.531,131.531,19472.0
2024-10-16 09:55:00,133.44,133.72,133.43,133.67,4397.0,131.5211,131.7971,131.5112,131.7478,4397.0
2024-10-16 10:00:00,133.68,133.92,133.62,133.77,42819.0,131.7576,131.9942,131.6985,131.8464,42819.0
2024-10-16 10:05:00,133.89,133.92,133.48,133.55,46159.0,131.9646,131.9942,131.5605,131.6295,46159.0
2024-10-16 10:10:00,133.57,133.57,133.17,133.17,3413.0,131.6492,131.6492,131.255,131.255,3413.0
2024-10-16 10:15:00,133.14,133.66,133.13,133.59,23882.0,131.2254,131.7379,131.2156,131.6689,23882.0
2024-10-16 10:20:00,133.55,133.55,133.37,133.41,4548.0,131.6295,131.6295,131.4521,131.4915,4548.0
2024-10-16 10:25:00,133.42,133.43,133.3,133.3,6642.0,131.5014,131.5112,131.3831,131.3831,6642.0
2024-10-16 10:30:00,133.23,133.34,133.16,133.31,5743.0,131.3141,131.4225,131.2451,131.393,5743.0
2024-10-16 10:35:00,133.31,133.34,133.16,133.16,5739.0,131.393,131.4225,131.2451,131.2451,5739.0
2024-10-16 10:40:00,133.17,133.19,132.87,132.87,5545.0,131.255,131.2747,130.9593,130.9593,5545.0
2024-10-16 10:45:00,132.87,132.87,132.52,132.58,10822.0,130.9593,130.9593,130.6143,130.6735,10822.0
2024-10-16 10:50:00,132.6,132.85,132.51,132.83,31958.0,130.6932,130.9396,130.6045,130.9199,31958.0
2024-10-16 10:55:00,132.83,132.91,132.75,132.79,19969.0,130.9199,130.9987,130.841,130.8804,19969.0
2024-10-16 11:00:00,132.78,132.78,132.56,132.62,6124.0,130.8706,130.8706,130.6538,130.7129,6124.0
2024-10-16 11:05:00,132.62,133.08,132.62,132.92,18945.0,130.7129,131.1663,130.7129,131.0086,18945.0
2024-10-16 11:10:00,132.95,132.99,132.88,132.88,4120.0,131.0381,131.0776,130.9692,130.9692,4120.0
2024-10-16 11:15:00,132.92,132.92,132.75,132.83,9047.0,131.0086,131.0086,130.841,130.9199,9047.0
2024-10-16 11:20:00,132.86,133.1,132.85,133.09,2603.0,130.9494,131.186,130.9396,131.1761,2603.0
2024-10-16 11:25:00,133.1,133.12,132.83,132.84,5747.0,131.186,131.2057,130.9199,130.9297,5747.0
2024-10-16 11:30:00,132.84,132.93,132.81,132.85,4385.0,130.9297,131.0184,130.9002,130.9396,4385.0
2024-10-16 11:35:00,132.88,132.91,132.79,132.86,5359.0,130.9692,130.9987,130.8804,130.9494,5359.0
2024-10-16 11:40:00,132.87,132.92,132.85,132.92,3881.0,130.9593,131.0086,130.9396,131.0086,3881.0
2024-10-16 11:45:00,132.93,132.99,132.8,132.81,4549.0,131.0184,131.0776,130.8903,130.9002,4549.0
2024-10-16 11:50:00,132.83,132.84,132.74,132.79,10408.0,130.9199,130.9297,130.8312,130.8804,10408.0
2024-10-16 11:55:00,132.8,132.9,132.79,132.9,6172.0,130.8903,130.9889,130.8804,130.9889,6172.0
2024-10-16 12:00:00,132.9,132.93,132.75,132.75,4726.0,130.9889,131.0184,130.841,130.841,4726.0
2024-10-16 12:05:00,132.8,132.82,132.75,132.79,4170.0,130.8903,130.91,130.841,130.8804,4170.0
2024-10-16 12:10:00,132.79,132.82,132.7,132.76,12802.0,130.8804,130.91,130.7917,130.8509,12802.0
2024-10-16 12:15:00,132.77,132.98,132.75,132.97,4709.0,130.8607,131.0677,130.841,131.0579,4709.0
2024-10-16 12:20:00,132.96,132.97,132.84,132.93,2377.0,131.048,131.0579,130.9297,131.0184,2377.0
2024-10-16 12:25:00,132.93,132.95,132.87,132.87,1901.0,131.0184,131.0381,130.9593,130.9593,1901.0
2024-10-16 12:30:00,132.87,132.87,132.79,132.84,2990.0,130.9593,130.9593,130.8804,130.9297,2990.0
2024-10-16 12:35:00,132.84,133.0,132.82,133.0,3509.0,130.9297,131.0874,130.91,131.0874,3509.0
2024-10-16 12:40:00,132.98,132.99,132.92,132.92,3150.0,131.0677,131.0776,131.0086,131.0086,3150.0
2024-10-16 12:45:00,132.94,133.09,132.94,133.09,4035.0,131.0283,131.1761,131.0283,131.1761,4035.0
2024-10-16 12:50:00,133.11,133.19,133.06,133.1,3967.0,131.1958,131.2747,131.1466,131.186,3967.0
2024-10-16 12:55:00,133.09,133.14,132.94,132.94,5237.0,131.1761,131.2254,131.0283,131.0283,5237.0
2024-10-16 13:00:00,132.96,133.06,132.96,133.04,5509.0,131.048,131.1466,131.048,131.1269,5509.0
2024-10-16 13:05:00,133.04,133.1,133.01,133.01,5272.0,131.1269,131.186,131.0973,131.0973,5272.0
2024-10-16 13:10:00,133.02,133.02,132.98,132.98,4601.0,131.1071,131.1071,131.0677,131.0677,4601.0
2024-10-16 13:15:00,132.99,133.0,132.89,132.89,5570.0,131.0776,131.0874,130.979,130.979,5570.0
2024-10-16 13:20:00,132.92,132.98,132.89,132.97,2016.0,131.0086,131.0677,130.979,131.0579,2016.0
2024-10-16 13:25:00,133.0,133.21,132.98,133.18,7702.0,131.0874,131.2944,131.0677,131.2648,7702.0
2024-10-16 13:30:00,133.21,133.21,133.06,133.13,5332.0,131.2944,131.2944,131.1466,131.2156,5332.0
2024-10-16 13:35:00,133.14,133.22,133.14,133.14,5764.0,131.2254,131.3043,131.2254,131.2254,5764.0
2024-10-16 13:40:00,133.14,133.16,133.05,133.06,3199.0,131.2254,131.2451,131.1367,131.1466,3199.0
2024-10-16 13:45:00,133.06,133.08,132.97,132.97,4089.0,131.1466,131.1663,131.0579,131.0579,4089.0
2024-10-16 13:50:00,132.97,132.98,132.88,132.88,2125.0,131.0579,131.0677,130.9692,130.9692,2125.0
2024-10-16 13:55:00,132.89,132.99,132.89,132.95,3710.0,130.979,131.0776,130.979,131.0381,3710.0
2024-10-16 14:00:00,132.98,133.09,132.97,133.08,4628.0,131.0677,131.1761,131.0579,131.1663,4628.0
2024-10-16 14:05:00,133.08,133.08,133.01,133.04,3554.0,131.1663,131.1663,131.0973,131.1269,3554.0
2024-10-16 14:10:00,133.02,133.07,132.96,132.97,6730.0,131.1071,131.1564,131.048,131.0579,6730.0
2024-10-16 14:15:00,132.97,133.01,132.96,133.0,3395.0,131.0579,131.0973,131.048,131.0874,3395.0
2024-10-16 14:20:00,132.97,133.15,132.97,133.08,7614.0,131.0579,131.2353,131.0579,131.1663,7614.0
2024-10-16 14:25:00,133.08,133.08,132.99,133.0,2364.0,131.1663,131.1663,131.0776,131.0874,2364.0
2024-10-16 14:30:00,133.04,133.24,133.01,133.2,8521.0,131.1269,131.324,131.0973,131.2845,8521.0
2024-10-16 14:35:00,133.23,133.37,133.23,133.32,6338.0,131.3141,131.4521,131.3141,131.4028,6338.0
2024-10-16 14:40:00,133.31,133.38,133.22,133.22,7786.0,131.393,131.462,131.3043,131.3043,7786.0
2024-10-16 14:45:00,133.21,133.3,133.19,133.22,11170.0,131.2944,131.3831,131.2747,131.3043,11170.0
2024-10-16 14:50:00,133.2,133.2,133.13,133.17,3262.0,131.2845,131.2845,131.2156,131.255,3262.0
2024-10-16 14:55:00,133.2,133.3,133.19,133.22,5872.0,131.2845,131.3831,131.2747,131.3043,5872.0
2024-10-16 15:00:00,133.22,133.23,133.13,133.14,3514.0,131.3043,131.3141,131.2156,131.2254,3514.0
2024-10-16 15:05:00,133.14,133.17,133.1,133.15,11272.0,131.2254,131.255,131.186,131.2353,11272.0
2024-10-16 15:10:00,133.14,133.22,133.13,133.18,13794.0,131.2254,131.3043,131.2156,131.2648,13794.0
2024-10-16 15:15:00,133.16,133.22,133.15,133.16,7084.0,131.2451,131.3043,131.2353,131.2451,7084.0
2024-10-16 15:20:00,133.18,133.18,133.09,133.11,10103.0,131.2648,131.2648,131.1761,131.1958,10103.0
2024-10-16 15:25:00,133.1,133.11,133.02,133.04,14406.0,131.186,131.1958,131.1071,131.1269,14406.0
2024-10-16 15:30:00,133.03,133.06,132.93,133.06,7622.0,131.117,131.1466,131.0184,131.1466,7622.0
2024-10-16 15:35:00,133.08,133.39,133.08,133.38,45048.0,131.1663,131.4718,131.1663,131.462,45048.0
2024-10-16 15:40:00,133.38,133.76,133.38,133.71,17771.0,131.462,131.8365,131.462,131.7872,17771.0
2024-10-16 15:45:00,133.73,133.77,133.48,133.51,26640.0,131.8069,131.8464,131.5605,131.5901,26640.0
2024-10-16 15:50:00,133.56,133.56,133.39,133.5,36378.0,131.6394,131.6394,131.4718,131.5802,36378.0
2024-10-16 15:55:00,133.5,133.5,133.33,133.35,93056.0,131.5802,131.5802,131.4127,131.4324,93056.0
2024-10-17 09:30:00,133.83,133.83,133.31,133.64,28835.0,131.9055,131.9055,131.393,131.7182,28835.0
2024-10-17 09:35:00,133.64,133.64,132.95,133.02,22814.0,131.7182,131.7182,131.0381,131.1071,22814.0
2024-10-17 09:40:00,133.02,133.1,132.48,132.49,19524.0,131.1071,131.186,130.5749,130.5848,19524.0
2024-10-17 09:45:00,132.47,132.48,132.16,132.27,7820.0,130.565,130.5749,130.2595,130.3679,7820.0
2024-10-17 09:50:00,132.36,132.73,132.21,132.53,7330.0,130.4566,130.8213,130.3088,130.6242,7330.0
2024-10-17 09:55:00,132.54,132.91,132.54,132.9,8524.0,130.634,130.9987,130.634,130.9889,8524.0
2024-10-17 10:00:00,132.94,133.02,132.58,132.72,6648.0,131.0283,131.1071,130.6735,130.8115,6648.0
2024-10-17 10:05:00,132.74,132.74,132.33,132.54,7965.0,130.8312,130.8312,130.4271,130.634,7965.0
2024-10-17 10:10:00,132.56,132.7,132.46,132.55,6577.0,130.6538,130.7917,130.5552,130.6439,6577.0
2024-10-17 10:15:00,132.56,132.57,132.19,132.5,4505.0,130.6538,130.6636,130.2891,130.5946,4505.0
2024-10-17 10:20:00,132.46,132.55,132.38,132.47,12263.0,130.5552,130.6439,130.4763,130.565,12263.0
2024-10-17 10:25:00,132.55,132.62,132.45,132.62,2079.0,130.6439,130.7129,130.5453,130.7129,2079.0
2024-10-17 10:30:00,132.58,132.58,132.51,132.58,1776.0,130.6735,130.6735,130.6045,130.6735,1776.0
2024-10-17 10:35:00,132.75,132.77,132.14,132.32,109465.0,130.841,130.8607,130.2398,130.4172,109465.0
2024-10-17 10:40:00,132.31,132.39,132.2,132.29,4414.0,130.4073,130.4862,130.2989,130.3876,4414.0
2024-10-17 10:45:00,132.3,132.59,132.25,132.58,3619.0,130.3975,130.6833,130.3482,130.6735,3619.0
2024-10-17 10:50:00,132.57,132.74,132.56,132.66,9567.0,130.6636,130.8312,130.6538,130.7523,9567.0
2024-10-17 10:55:00,132.67,132.77,132.66,132.68,4435.0,130.7622,130.8607,130.7523,130.772,4435.0
2024-10-17 11:00:00,132.73,132.8,132.64,132.65,5139.0,130.8213,130.8903,130.7326,130.7425,5139.0
2024-10-17 11:05:00,132.64,132.88,132.64,132.84,3888.0,130.7326,130.9692,130.7326,130.9297,3888.0
2024-10-17 11:10:00,132.89,133.01,132.88,132.98,9878.0,130.979,131.0973,130.9692,131.0677,9878.0
2024-10-17 11:15:00,133.01,133.08,132.96,132.96,15082.0,131.0973,131.1663,131.048,131.048,15082.0
2024-10-17 11:20:00,132.96,133.01,132.89,132.9,2307.0,131.048,131.0973,130.979,130.9889,2307.0
2024-10-17 11:25:00,132.86,133.0,132.8,132.93,17392.0,130.9494,131.0874,130.8903,131.0184,17392.0
2024-10-17 11:30:00,132.93,132.98,132.75,132.88,18366.0,131.0184,131.0677,130.841,130.9692,18366.0
2024-10-17 11:35:00,132.88,132.91,132.72,132.75,3832.0,130.9692,130.9987,130.8115,130.841,3832.0
2024-10-17 11:40:00,132.74,132.74,132.62,132.65,2060.0,130.8312,130.8312,130.7129,130.7425,2060.0
2024-10-17 11:45:00,132.62,132.73,132.6,132.63,2123.0,130.7129,130.8213,130.6932,130.7227,2123.0
2024-10-17 11:50:00,132.62,132.73,132.61,132.72,4113.0,130.7129,130.8213,130.703,130.8115,4113.0
2024-10-17 11:55:00,132.71,132.75,132.64,132.72,2834.0,130.8016,130.841,130.7326,130.8115,2834.0
2024-10-17 12:00:00,132.7,132.78,132.68,132.68,2584.0,130.7917,130.8706,130.772,130.772,2584.0
2024-10-17 12:05:00,132.74,132.74,132.61,132.65,4715.0,130.8312,130.8312,130.703,130.7425,4715.0
2024-10-17 12:10:00,132.62,132.64,132.59,132.59,1238.0,130.7129,130.7326,130.6833,130.6833,1238.0
2024-10-17 12:15:00,132.64,132.64,132.57,132.6,4403.0,130.7326,130.7326,130.6636,130.6932,4403.0
2024-10-17 12:20:00,132.6,132.68,132.6,132.67,4620.0,130.6932,130.772,130.6932,130.7622,4620.0
2024-10-17 12:25:00,132.67,132.78,132.67,132.77,3885.0,130.7622,130.8706,130.7622,130.8607,3885.0
2024-10-17 12:30:00,132.77,132.82,132.75,132.8,2048.0,130.8607,130.91,130.841,130.8903,2048.0
2024-10-17 12:35:00,132.8,132.89,132.8,132.81,9096.0,130.8903,130.979,130.8903,130.9002,9096.0
2024-10-17 12:40:00,132.81,132.91,132.81,132.91,1500.0,130.9002,130.9987,130.9002,130.9987,1500.0
2024-10-17 12:45:00,132.92,133.01,132.92,133.01,4153.0,131.0086,131.0973,131.0086,131.0973,4153.0
2024-10-17 12:50:00,133.03,133.03,132.98,132.98,2345.0,131.117,131.117,131.0677,131.0677,2345.0
2024-10-17 12:55:00,133.0,133.02,132.81,132.92,9838.0,131.0874,131.1071,130.9002,131.0086,9838.0
2024-10-17 13:00:00,132.92,132.95,132.84,132.89,4540.0,131.0086,131.0381,130.9297,130.979,4540.0
2024-10-17 13:05:00,132.89,132.92,132.81,132.92,1603.0,130.979,131.0086,130.9002,131.0086,1603.0
2024-10-17 13:10:00,132.92,132.95,132.91,132.91,3003.0,131.0086,131.0381,130.9987,130.9987,3003.0
2024-10-17 13:15:00,132.92,132.93,132.89,132.9,2319.0,131.0086,131.0184,130.979,130.9889,2319.0
2024-10-17 13:20:00,132.91,132.96,132.9,132.94,4146.0,130.9987,131.048,130.9889,131.0283,4146.0
2024-10-17 13:25:00,132.93,132.96,132.92,132.94,1380.0,131.0184,131.048,131.0086,131.0283,1380.0
2024-10-17 13:30:00,132.95,133.01,132.93,132.99,6706.0,131.0381,131.0973,131.0184,131.0776,6706.0
2024-10-17 13:35:00,132.97,133.07,132.97,133.06,7430.0,131.0579,131.1564,131.0579,131.1466,7430.0
2024-10-17 13:40:00,133.05,133.35,133.05,133.34,10427.0,131.1367,131.4324,131.1367,131.4225,10427.0
2024-10-17 13:45:00,133.36,133.44,133.3,133.43,5257.0,131.4422,131.5211,131.3831,131.5112,5257.0
2024-10-17 13:50:00,133.43,133.43,133.28,133.39,9164.0,131.5112,131.5112,131.3634,131.4718,9164.0
2024-10-17 13:55:00,133.41,133.5,133.38,133.47,2275.0,131.4915,131.5802,131.462,131.5507,2275.0
2024-10-17 14:00:00,133.46,133.52,133.41,133.43,6345.0,131.5408,131.5999,131.4915,131.5112,6345.0
2024-10-17 14:05:00,133.42,133.58,133.42,133.57,2820.0,131.5014,131.6591,131.5014,131.6492,2820.0
2024-10-17 14:10:00,133.54,133.81,133.53,133.74,5249.0,131.6197,131.8858,131.6098,131.8168,5249.0
2024-10-17 14:15:00,133.75,133.76,133.63,133.65,4452.0,131.8266,131.8365,131.7084,131.7281,4452.0
2024-10-17 14:20:00,133.64,133.86,133.64,133.84,2600.0,131.7182,131.9351,131.7182,131.9153,2600.0
2024-10-17 14:25:00,133.84,133.85,133.67,133.67,9654.0,131.9153,131.9252,131.7478,131.7478,9654.0
2024-10-17 14:30:00,133.64,133.68,133.6,133.65,6099.0,131.7182,131.7576,131.6788,131.7281,6099.0
2024-10-17 14:35:00,133.64,133.64,133.45,133.45,6117.0,131.7182,131.7182,131.531,131.531,6117.0
2024-10-17 14:40:00,133.46,133.71,133.42,133.67,66639.0,131.5408,131.7872,131.5014,131.7478,66639.0
2024-10-17 14:45:00,133.68,133.71,133.6,133.61,4504.0,131.7576,131.7872,131.6788,131.6887,4504.0
2024-10-17 14:50:00,133.61,133.62,133.58,133.59,5181.0,131.6887,131.6985,131.6591,131.6689,5181.0
2024-10-17 14:55:00,133.59,133.61,133.53,133.55,5590.0,131.6689,131.6887,131.6098,131.6295,5590.0
2024-10-17 15:00:00,133.54,133.54,133.47,133.51,3627.0,131.6197,131.6197,131.5507,131.5901,3627.0
2024-10-17 15:05:00,133.49,133.53,133.48,133.5,7338.0,131.5704,131.6098,131.5605,131.5802,7338.0
2024-10-17 15:10:00,133.5,133.54,133.47,133.49,9673.0,131.5802,131.6197,131.5507,131.5704,9673.0
2024-10-17 15:15:00,133.46,133.76,133.46,133.57,12505.0,131.5408,131.8365,131.5408,131.6492,12505.0
2024-10-17 15:20:00,133.57,133.75,133.57,133.71,11978.0,131.6492,131.8266,131.6492,131.7872,11978.0
2024-10-17 15:25:00,133.72,133.72,133.58,133.59,6646.0,131.7971,131.7971,131.6591,131.6689,6646.0
2024-10-17 15:30:00,133.58,133.58,133.49,133.56,8103.0,131.6591,131.6591,131.5704,131.6394,8103.0
2024-10-17 15:35:00,133.55,133.57,133.44,133.56,7553.0,131.6295,131.6492,131.5211,131.6394,7553.0
2024-10-17 15:40:00,133.53,133.61,133.49,133.56,9404.0,131.6098,131.6887,131.5704,131.6394,9404.0
2024-10-17 15:45:00,133.55,133.58,133.4,133.49,16933.0,131.6295,131.6591,131.4817,131.5704,16933.0
2024-10-17 15:50:00,133.47,133.54,133.34,133.5,29954.0,131.5507,131.6197,131.4225,131.5802,29954.0
2024-10-17 15:55:00,133.49,133.78,133.45,133.71,129965.0,131.5704,131.8562,131.531,131.7872,129965.0
2024-10-18 09:30:00,134.41,134.46,133.2,133.2,89533.0,132.4771,132.5264,131.2845,131.2845,89533.0
2024-10-18 09:35:00,133.35,133.61,133.13,133.58,8074.0,131.4324,131.6887,131.2156,131.6591,8074.0
2024-10-18 09:40:00,133.73,133.92,133.66,133.83,2481.0,131.8069,131.9942,131.7379,131.9055,2481.0
2024-10-18 09:45:00,133.83,134.19,133.83,134.19,3455.0,131.9055,132.2603,131.9055,132.2603,3455.0
2024-10-18 09:50:00,134.02,134.1,133.9,134.1,8594.0,132.0928,132.1716,131.9745,132.1716,8594.0
2024-10-18 09:55:00,134.08,134.27,133.99,134.18,9106.0,132.1519,132.3392,132.0632,132.2505,9106.0
2024-10-18 10:00:00,134.25,134.25,133.8,133.85,8770.0,132.3194,132.3194,131.8759,131.9252,8770.0
2024-10-18 10:05:00,133.86,134.02,133.76,133.96,13075.0,131.9351,132.0928,131.8365,132.0336,13075.0
2024-10-18 10:10:00,133.96,134.03,133.89,134.0,3234.0,132.0336,132.1026,131.9646,132.073,3234.0
2024-10-18 10:15:00,133.97,133.97,133.88,133.89,1543.0,132.0435,132.0435,131.9548,131.9646,1543.0
2024-10-18 10:20:00,133.86,133.86,133.62,133.69,4767.0,131.9351,131.9351,131.6985,131.7675,4767.0
2024-10-18 10:25:00,133.68,133.72,133.58,133.62,2949.0,131.7576,131.7971,131.6591,131.6985,2949.0
2024-10-18 10:30:00,133.64,133.8,133.64,133.72,4060.0,131.7182,131.8759,131.7182,131.7971,4060.0
2024-10-18 10:35:00,133.69,133.73,133.65,133.73,1206.0,131.7675,131.8069,131.7281,131.8069,1206.0
2024-10-18 10:40:00,133.74,133.8,133.73,133.74,3800.0,131.8168,131.8759,131.8069,131.8168,3800.0
2024-10-18 10:45:00,133.7,133.77,133.7,133.75,1712.0,131.7774,131.8464,131.7774,131.8266,1712.0
2024-10-18 10:50:00,133.75,134.1,133.74,134.09,26290.0,131.8266,132.1716,131.8168,132.1618,26290.0
2024-10-18 10:55:00,134.05,134.18,134.05,134.18,1607.0,132.1223,132.2505,132.1223,132.2505,1607.0
2024-10-18 11:00:00,134.17,134.22,134.11,134.12,4388.0,132.2406,132.2899,132.1815,132.1913,4388.0
2024-10-18 11:05:00,134.04,134.11,133.91,133.91,2846.0,132.1125,132.1815,131.9843,131.9843,2846.0
2024-10-18 11:10:00,133.91,133.98,133.9,133.93,3837.0,131.9843,132.0533,131.9745,132.0041,3837.0
2024-10-18 11:15:00,133.9,133.91,133.7,133.82,8350.0,131.9745,131.9843,131.7774,131.8956,8350.0
2024-10-18 11:20:00,133.84,133.95,133.81,133.94,6300.0,131.9153,132.0238,131.8858,132.0139,6300.0
2024-10-18 11:25:00,133.94,134.05,133.92,134.05,4194.0,132.0139,132.1223,131.9942,132.1223,4194.0
2024-10-18 11:30:00,134.03,134.06,133.99,134.06,5018.0,132.1026,132.1322,132.0632,132.1322,5018.0
2024-10-18 11:35:00,134.05,134.13,134.05,134.13,2422.0,132.1223,132.2012,132.1223,132.2012,2422.0
2024-10-18 11:40:00,134.14,134.15,134.06,134.06,3420.0,132.211,132.2209,132.1322,132.1322,3420.0
2024-10-18 11:45:00,134.06,134.07,134.05,134.06,1050.0,132.1322,132.142,132.1223,132.1322,1050.0
2024-10-18 11:50:00,134.05,134.08,134.01,134.01,2526.0,132.1223,132.1519,132.0829,132.0829,2526.0
2024-10-18 11:55:00,134.01,134.01,133.94,134.0,1985.0,132.0829,132.0829,132.0139,132.073,1985.0
2024-10-18 12:00:00,134.03,134.05,133.92,133.92,1900.0,132.1026,132.1223,131.9942,131.9942,1900.0
2024-10-18 12:05:00,133.91,133.96,133.84,133.94,5953.0,131.9843,132.0336,131.9153,132.0139,5953.0
2024-10-18 12:10:00,133.89,133.93,133.85,133.85,1347.0,131.9646,132.0041,131.9252,131.9252,1347.0
2024-10-18 12:15:00,133.87,134.02,133.87,134.01,3263.0,131.9449,132.0928,131.9449,132.0829,3263.0
2024-10-18 12:20:00,134.01,134.01,133.91,133.91,2134.0,132.0829,132.0829,131.9843,131.9843,2134.0
2024-10-18 12:25:00,133.93,133.99,133.91,133.97,4646.0,132.0041,132.0632,131.9843,132.0435,4646.0
2024-10-18 12:30:00,133.99,134.03,133.97,134.0,1757.0,132.0632,132.1026,132.0435,132.073,1757.0
2024-10-18 12:35:00,134.03,134.08,134.03,134.08,2707.0,132.1026,132.1519,132.1026,132.1519,2707.0
2024-10-18 12:40:00,134.08,134.09,134.0,134.0,1967.0,132.1519,132.1618,132.073,132.073,1967.0
2024-10-18 12:45:00,134.0,134.0,133.87,133.9,2037.0,132.073,132.073,131.9449,131.9745,2037.0
2024-10-18 12:50:00,133.92,134.11,133.92,134.11,4105.0,131.9942,132.1815,131.9942,132.1815,4105.0
2024-10-18 12:55:00,134.15,134.23,134.15,134.18,2921.0,132.2209,132.2997,132.2209,132.2505,2921.0
2024-10-18 13:00:00,134.22,134.26,134.22,134.25,2086.0,132.2899,132.3293,132.2899,132.3194,2086.0
2024-10-18 13:05:00,134.22,134.22,134.14,134.16,1956.0,132.2899,132.2899,132.211,132.2307,1956.0
2024-10-18 13:10:00,134.13,134.21,134.13,134.2,15457.0,132.2012,132.28,132.2012,132.2702,15457.0
2024-10-18 13:15:00,134.19,134.27,134.17,134.25,2690.0,132.2603,132.3392,132.2406,132.3194,2690.0
2024-10-18 13:20:00,134.29,134.33,134.29,134.33,1003.0,132.3589,132.3983,132.3589,132.3983,1003.0
2024-10-18 13:25:00,134.38,134.43,134.35,134.39,2370.0,132.4476,132.4969,132.418,132.4574,2370.0
2024-10-18 13:30:00,134.37,134.42,134.37,134.42,1150.0,132.4377,132.487,132.4377,132.487,1150.0
2024-10-18 13:35:00,134.42,134.42,134.27,134.28,7628.0,132.487,132.487,132.3392,132.349,7628.0
2024-10-18 13:40:00,134.31,134.41,134.3,134.39,4192.0,132.3786,132.4771,132.3687,132.4574,4192.0
2024-10-18 13:45:00,134.4,134.4,134.32,134.38,1815.0,132.4673,132.4673,132.3884,132.4476,1815.0
2024-10-18 13:50:00,134.39,134.39,134.38,134.38,300.0,132.4574,132.4574,132.4476,132.4476,300.0
2024-10-18 13:55:00,134.38,134.42,134.37,134.4,5262.0,132.4476,132.487,132.4377,132.4673,5262.0
2024-10-18 14:00:00,134.4,134.45,134.33,134.44,10758.0,132.4673,132.5166,132.3983,132.5067,10758.0
2024-10-18 14:05:00,134.43,134.44,134.42,134.42,2294.0,132.4969,132.5067,132.487,132.487,2294.0
2024-10-18 14:10:00,134.42,134.49,134.42,134.45,4453.0,132.487,132.556,132.487,132.5166,4453.0
2024-10-18 14:15:00,134.44,134.5,134.44,134.45,1935.0,132.5067,132.5659,132.5067,132.5166,1935.0
2024-10-18 14:20:00,134.44,134.44,134.4,134.4,2377.0,132.5067,132.5067,132.4673,132.4673,2377.0
2024-10-18 14:25:00,134.42,134.49,134.41,134.45,4921.0,132.487,132.556,132.4771,132.5166,4921.0
2024-10-18 14:30:00,134.47,134.47,134.3,134.3,3744.0,132.5363,132.5363,132.3687,132.3687,3744.0
2024-10-18 14:35:00,134.29,134.29,134.14,134.14,2128.0,132.3589,132.3589,132.211,132.211,2128.0
2024-10-18 14:40:00,134.09,134.22,134.06,134.22,7082.0,132.1618,132.2899,132.1322,132.2899,7082.0
2024-10-18 14:45:00,134.19,134.21,134.16,134.18,4035.0,132.2603,132.28,132.2307,132.2505,4035.0
2024-10-18 14:50:00,134.16,134.19,134.11,134.11,1772.0,132.2307,132.2603,132.1815,132.1815,1772.0
2024-10-18 14:55:00,134.12,134.25,134.12,134.24,5269.0,132.1913,132.3194,132.1913,132.3096,5269.0
2024-10-18 15:00:00,134.21,134.21,134.11,134.13,3941.0,132.28,132.28,132.1815,132.2012,3941.0
2024-10-18 15:05:00,134.14,134.26,134.13,134.21,13238.0,132.211,132.3293,132.2012,132.28,13238.0
2024-10-18 15:10:00,134.21,134.27,134.21,134.23,10721.0,132.28,132.3392,132.28,132.2997,10721.0
2024-10-18 15:15:00,134.27,134.36,134.24,134.26,6928.0,132.3392,132.4279,132.3096,132.3293,6928.0
2024-10-18 15:20:00,134.28,134.29,134.23,134.25,8040.0,132.349,132.3589,132.2997,132.3194,8040.0
2024-10-18 15:25:00,134.23,134.26,134.17,134.23,7429.0,132.2997,132.3293,132.2406,132.2997,7429.0
2024-10-18 15:30:00,134.23,134.26,134.09,134.14,10287.0,132.2997,132.3293,132.1618,132.211,10287.0
2024-10-18 15:35:00,134.11,134.16,134.03,134.16,7363.0,132.1815,132.2307,132.1026,132.2307,7363.0
2024-10-18 15:40:00,134.16,134.23,134.1,134.1,18192.0,132.2307,132.2997,132.1716,132.1716,18192.0
2024-10-18 15:45:00,134.1,134.11,133.96,134.06,25746.0,132.1716,132.1815,132.0336,132.1322,25746.0
2024-10-18 15:50:00,134.08,134.3,134.04,134.3,30119.0,132.1519,132.3687,132.1125,132.3687,30119.0
2024-10-18 15:55:00,134.28,134.36,134.14,134.28,129733.0,132.349,132.4279,132.211,132.349,129733.0
2024-10-21 09:30:00,133.59,133.9,133.21,133.22,11783.0,131.6689,131.9745,131.2944,131.3043,11783.0
2024-10-21 09:35:00,133.07,133.67,133.07,133.67,13979.0,131.1564,131.7478,131.1564,131.7478,13979.0
2024-10-21 09:40:00,133.59,133.93,133.59,133.83,11742.0,131.6689,132.0041,131.6689,131.9055,11742.0
2024-10-21 09:45:00,133.83,134.17,133.82,134.16,31562.0,131.9055,132.2406,131.8956,132.2307,31562.0
2024-10-21 09:50:00,134.1,134.15,133.96,133.99,9942.0,132.1716,132.2209,132.0336,132.0632,9942.0
2024-10-21 09:55:00,134.04,134.32,134.03,134.21,4241.0,132.1125,132.3884,132.1026,132.28,4241.0
2024-10-21 10:00:00,134.21,134.22,134.07,134.14,5923.0,132.28,132.2899,132.142,132.211,5923.0
2024-10-21 10:05:00,134.22,134.22,133.8,133.82,14205.0,132.2899,132.2899,131.8759,131.8956,14205.0
2024-10-21 10:10:00,133.8,134.08,133.79,134.08,5984.0,131.8759,132.1519,131.8661,132.1519,5984.0
2024-10-21 10:15:00,134.09,134.33,134.06,134.33,5854.0,132.1618,132.3983,132.1322,132.3983,5854.0
2024-10-21 10:20:00,134.36,134.48,134.36,134.36,7265.0,132.4279,132.5461,132.4279,132.4279,7265.0
2024-10-21 10:25:00,134.38,134.53,134.38,134.39,9343.0,132.4476,132.5954,132.4476,132.4574,9343.0
2024-10-21 10:30:00,134.39,134.57,134.29,134.47,17997.0,132.4574,132.6348,132.3589,132.5363,17997.0
2024-10-21 10:35:00,134.51,134.54,134.43,134.5,8133.0,132.5757,132.6053,132.4969,132.5659,8133.0
2024-10-21 10:40:00,134.51,134.51,134.38,134.48,6601.0,132.5757,132.5757,132.4476,132.5461,6601.0
2024-10-21 10:45:00,134.46,134.46,134.15,134.15,3817.0,132.5264,132.5264,132.2209,132.2209,3817.0
2024-10-21 10:50:00,134.17,134.28,134.16,134.27,6206.0,132.2406,132.349,132.2307,132.3392,6206.0
2024-10-21 10:55:00,134.27,134.38,134.22,134.34,6765.0,132.3392,132.4476,132.2899,132.4082,6765.0
2024-10-21 11:00:00,134.36,134.39,134.23,134.25,7250.0,132.4279,132.4574,132.2997,132.3194,7250.0
2024-10-21 11:05:00,134.19,134.19,134.01,134.12,19490.0,132.2603,132.2603,132.0829,132.1913,19490.0
2024-10-21 11:10:00,134.12,134.24,134.11,134.24,12212.0,132.1913,132.3096,132.1815,132.3096,12212.0
2024-10-21 11:15:00,134.22,134.22,134.06,134.1,3514.0,132.2899,132.2899,132.1322,132.1716,3514.0
2024-10-21 11:20:00,134.1,134.12,134.01,134.07,2968.0,132.1716,132.1913,132.0829,132.142,2968.0
2024-10-21 11:25:00,134.01,134.08,133.92,134.02,7846.0,132.0829,132.1519,131.9942,132.0928,7846.0
2024-10-21 11:30:00,134.03,134.03,134.0,134.0,1740.0,132.1026,132.1026,132.073,132.073,1740.0
2024-10-21 11:35:00,134.03,134.04,133.93,134.0,8561.0,132.1026,132.1125,132.0041,132.073,8561.0
2024-10-21 11:40:00,133.95,134.0,133.83,134.0,9287.0,132.0238,132.073,131.9055,132.073,9287.0
2024-10-21 11:45:00,134.02,134.07,133.91,133.98,22153.0,132.0928,132.142,131.9843,132.0533,22153.0
2024-10-21 11:50:00,133.97,134.08,133.95,133.99,13241.0,132.0435,132.1519,132.0238,132.0632,13241.0
2024-10-21 11:55:00,134.01,134.16,134.01,134.04,10664.0,132.0829,132.2307,132.0829,132.1125,10664.0
2024-10-21 12:00:00,134.06,134.3,134.0,134.24,8589.0,132.1322,132.3687,132.073,132.3096,8589.0
2024-10-21 12:05:00,134.27,134.3,134.22,134.27,4161.0,132.3392,132.3687,132.2899,132.3392,4161.0
2024-10-21 12:10:00,134.29,134.29,134.08,134.09,4172.0,132.3589,132.3589,132.1519,132.1618,4172.0
2024-10-21 12:15:00,134.11,134.13,133.96,134.01,5057.0,132.1815,132.2012,132.0336,132.0829,5057.0
2024-10-21 12:20:00,133.99,134.0,133.87,133.95,2949.0,132.0632,132.073,131.9449,132.0238,2949.0
2024-10-21 12:25:00,133.98,134.02,133.94,133.98,4494.0,132.0533,132.0928,132.0139,132.0533,4494.0
2024-10-21 12:30:00,133.98,134.06,133.96,134.02,2701.0,132.0533,132.1322,132.0336,132.0928,2701.0
2024-10-21 12:35:00,134.0,134.01,133.97,133.97,1400.0,132.073,132.0829,132.0435,132.0435,1400.0
2024-10-21 12:40:00,133.97,133.97,133.86,133.9,2337.0,132.0435,132.0435,131.9351,131.9745,2337.0
2024-10-21 12:45:00,133.95,133.97,133.92,133.96,4134.0,132.0238,132.0435,131.9942,132.0336,4134.0
2024-10-21 12:50:00,133.96,134.01,133.95,134.0,3597.0,132.0336,132.0829,132.0238,132.073,3597.0
2024-10-21 12:55:00,133.99,134.04,133.97,134.03,4050.0,132.0632,132.1125,132.0435,132.1026,4050.0
2024-10-21 13:00:00,134.05,134.1,134.04,134.06,5205.0,132.1223,132.1716,132.1125,132.1322,5205.0
2024-10-21 13:05:00,134.13,134.16,134.13,134.16,1130.0,132.2012,132.2307,132.2012,132.2307,1130.0
2024-10-21 13:10:00,134.16,134.37,134.12,134.37,25543.0,132.2307,132.4377,132.1913,132.4377,25543.0
2024-10-21 13:15:00,134.34,134.42,134.3,134.39,4715.0,132.4082,132.487,132.3687,132.4574,4715.0
2024-10-21 13:20:00,134.44,134.47,134.39,134.47,3198.0,132.5067,132.5363,132.4574,132.5363,3198.0
2024-10-21 13:25:00,134.5,134.51,134.44,134.46,2246.0,132.5659,132.5757,132.5067,132.5264,2246.0
2024-10-21 13:30:00,134.43,134.43,134.35,134.38,2626.0,132.4969,132.4969,132.418,132.4476,2626.0
2024-10-21 13:35:00,134.39,134.39,134.32,134.33,1738.0,132.4574,132.4574,132.3884,132.3983,1738.0
2024-10-21 13:40:00,134.33,134.4,134.31,134.31,2906.0,132.3983,132.4673,132.3786,132.3786,2906.0
2024-10-21 13:45:00,134.31,134.32,134.27,134.3,3344.0,132.3786,132.3884,132.3392,132.3687,3344.0
2024-10-21 13:50:00,134.31,134.35,134.22,134.24,4089.0,132.3786,132.418,132.2899,132.3096,4089.0
2024-10-21 13:55:00,134.22,134.25,134.19,134.25,3159.0,132.2899,132.3194,132.2603,132.3194,3159.0
2024-10-21 14:00:00,134.23,134.24,134.21,134.22,2893.0,132.2997,132.3096,132.28,132.2899,2893.0
2024-10-21 14:05:00,134.26,134.29,134.21,134.29,13716.0,132.3293,132.3589,132.28,132.3589,13716.0
2024-10-21 14:10:00,134.29,134.29,134.11,134.11,3595.0,132.3589,132.3589,132.1815,132.1815,3595.0
2024-10-21 14:15:00,134.09,134.15,134.03,134.12,5896.0,132.1618,132.2209,132.1026,132.1913,5896.0
2024-10-21 14:20:00,134.15,134.17,134.06,134.08,3456.0,132.2209,132.2406,132.1322,132.1519,3456.0
2024-10-21 14:25:00,134.06,134.07,134.02,134.06,3173.0,132.1322,132.142,132.0928,132.1322,3173.0
2024-10-21 14:30:00,134.02,134.04,133.99,134.03,5039.0,132.0928,132.1125,132.0632,132.1026,5039.0
2024-10-21 14:35:00,134.03,134.06,133.94,133.96,9994.0,132.1026,132.1322,132.0139,132.0336,9994.0
2024-10-21 14:40:00,133.96,133.99,133.93,133.94,6623.0,132.0336,132.0632,132.0041,132.0139,6623.0
2024-10-21 14:45:00,133.95,133.95,133.84,133.84,1407.0,132.0238,132.0238,131.9153,131.9153,1407.0
2024-10-21 14:50:00,133.84,133.85,133.7,133.72,10390.0,131.9153,131.9252,131.7774,131.7971,10390.0
2024-10-21 14:55:00,133.72,133.74,133.66,133.7,6875.0,131.7971,131.8168,131.7379,131.7774,6875.0
2024-10-21 15:00:00,133.72,133.76,133.69,133.69,5559.0,131.7971,131.8365,131.7675,131.7675,5559.0
2024-10-21 15:05:00,133.67,133.8,133.67,133.8,8684.0,131.7478,131.8759,131.7478,131.8759,8684.0
2024-10-21 15:10:00,133.81,134.01,133.81,134.0,14106.0,131.8858,132.0829,131.8858,132.073,14106.0
2024-10-21 15:15:00,133.99,134.05,133.95,134.04,11368.0,132.0632,132.1223,132.0238,132.1125,11368.0
2024-10-21 15:20:00,134.06,134.09,134.03,134.08,7007.0,132.1322,132.1618,132.1026,132.1519,7007.0
2024-10-21 15:25:00,134.07,134.15,134.07,134.12,19955.0,132.142,132.2209,132.142,132.1913,19955.0
2024-10-21 15:30:00,134.11,134.11,133.93,134.03,12296.0,132.1815,132.1815,132.0041,132.1026,12296.0
2024-10-21 15:35:00,134.03,134.1,134.02,134.06,9045.0,132.1026,132.1716,132.0928,132.1322,9045.0
2024-10-21 15:40:00,134.06,134.09,133.95,134.0,13700.0,132.1322,132.1618,132.0238,132.073,13700.0
2024-10-21 15:45:00,134.0,134.1,133.96,134.03,10299.0,132.073,132.1716,132.0336,132.1026,10299.0
2024-10-21 15:50:00,134.01,134.01,133.84,133.96,21710.0,132.0829,132.0829,131.9153,132.0336,21710.0
2024-10-21 15:55:00,133.95,134.09,133.85,134.04,116108.0,132.0238,132.1618,131.9252,132.1125,116108.0
2024-10-22 09:30:00,133.59,134.47,133.58,134.38,25264.0,131.6689,132.5363,131.6591,132.4476,25264.0
2024-10-22 09:35:00,134.31,134.31,133.52,133.68,2203.0,132.3786,132.3786,131.5999,131.7576,2203.0
2024-10-22 09:40:00,133.66,133.66,133.33,133.36,4237.0,131.7379,131.7379,131.4127,131.4422,4237.0
2024-10-22 09:45:00,133.38,133.48,133.33,133.39,3682.0,131.462,131.5605,131.4127,131.4718,3682.0
2024-10-22 09:50:00,133.27,133.41,133.04,133.04,3509.0,131.3535,131.4915,131.1269,131.1269,3509.0
2024-10-22 09:55:00,133.01,133.17,132.88,133.17,5718.0,131.0973,131.255,130.9692,131.255,5718.0
2024-10-22 10:00:00,133.11,133.25,133.08,133.15,3651.0,131.1958,131.3338,131.1663,131.2353,3651.0
2024-10-22 10:05:00,133.15,133.22,133.08,133.08,2739.0,131.2353,131.3043,131.1663,131.1663,2739.0
2024-10-22 10:10:00,133.07,133.22,133.03,133.03,4310.0,131.1564,131.3043,131.117,131.117,4310.0
2024-10-22 10:15:00,133.07,133.19,133.03,133.11,3632.0,131.1564,131.2747,131.117,131.1958,3632.0
2024-10-22 10:20:00,133.11,133.39,133.11,133.37,3962.0,131.1958,131.4718,131.1958,131.4521,3962.0
2024-10-22 10:25:00,133.33,133.33,133.2,133.22,4475.0,131.4127,131.4127,131.2845,131.3043,4475.0
2024-10-22 10:30:00,133.17,133.2,133.02,133.09,1703.0,131.255,131.2845,131.1071,131.1761,1703.0
2024-10-22 10:35:00,133.05,133.09,133.02,133.04,2813.0,131.1367,131.1761,131.1071,131.1269,2813.0
2024-10-22 10:40:00,133.06,133.19,133.06,133.11,2563.0,131.1466,131.2747,131.1466,131.1958,2563.0
2024-10-22 10:45:00,133.13,133.3,133.13,133.28,1834.0,131.2156,131.3831,131.2156,131.3634,1834.0
2024-10-22 10:50:00,133.27,133.29,133.23,133.27,2222.0,131.3535,131.3733,131.3141,131.3535,2222.0
2024-10-22 10:55:00,133.27,133.45,133.27,133.28,5623.0,131.3535,131.531,131.3535,131.3634,5623.0
2024-10-22 11:00:00,133.18,133.22,133.15,133.16,2300.0,131.2648,131.3043,131.2353,131.2451,2300.0
2024-10-22 11:05:00,133.12,133.17,133.06,133.17,3897.0,131.2057,131.255,131.1466,131.255,3897.0
2024-10-22 11:10:00,133.27,133.51,133.25,133.44,2835.0,131.3535,131.5901,131.3338,131.5211,2835.0
2024-10-22 11:15:00,133.44,133.47,133.37,133.37,6670.0,131.5211,131.5507,131.4521,131.4521,6670.0
2024-10-22 11:20:00,133.4,133.4,133.27,133.3,2017.0,131.4817,131.4817,131.3535,131.3831,2017.0
2024-10-22 11:25:00,133.32,133.44,133.32,133.44,2324.0,131.4028,131.5211,131.4028,131.5211,2324.0
2024-10-22 11:30:00,133.4,133.44,133.28,133.33,3996.0,131.4817,131.5211,131.3634,131.4127,3996.0
2024-10-22 11:35:00,133.31,133.35,133.27,133.32,1345.0,131.393,131.4324,131.3535,131.4028,1345.0
2024-10-22 11:40:00,133.29,133.29,133.18,133.2,2842.0,131.3733,131.3733,131.2648,131.2845,2842.0
2024-10-22 11:45:00,133.21,133.23,133.18,133.21,1952.0,131.2944,131.3141,131.2648,131.2944,1952.0
2024-10-22 11:50:00,133.22,133.25,133.2,133.25,1553.0,131.3043,131.3338,131.2845,131.3338,1553.0
2024-10-22 11:55:00,133.22,133.22,133.16,133.17,2887.0,131.3043,131.3043,131.2451,131.255,2887.0
2024-10-22 12:00:00,133.17,133.19,133.11,133.11,1885.0,131.255,131.2747,131.1958,131.1958,1885.0
2024-10-22 12:05:00,133.12,133.12,132.94,132.97,2133.0,131.2057,131.2057,131.0283,131.0579,2133.0
2024-10-22 12:10:00,132.99,133.11,132.99,133.1,4447.0,131.0776,131.1958,131.0776,131.186,4447.0
2024-10-22 12:15:00,133.17,133.2,133.16,133.2,2059.0,131.255,131.2845,131.2451,131.2845,2059.0
2024-10-22 12:20:00,133.21,133.27,133.18,133.27,1753.0,131.2944,131.3535,131.2648,131.3535,1753.0
2024-10-22 12:25:00,133.25,133.33,133.24,133.33,2271.0,131.3338,131.4127,131.324,131.4127,2271.0
2024-10-22 12:30:00,133.35,133.42,133.35,133.42,3117.0,131.4324,131.5014,131.4324,131.5014,3117.0
2024-10-22 12:35:00,133.43,133.47,133.43,133.47,2456.0,131.5112,131.5507,131.5112,131.5507,2456.0
2024-10-22 12:40:00,133.49,133.58,133.48,133.56,2374.0,131.5704,131.6591,131.5605,131.6394,2374.0
2024-10-22 12:45:00,133.53,133.55,133.45,133.47,4595.0,131.6098,131.6295,131.531,131.5507,4595.0
2024-10-22 12:50:00,133.43,133.48,133.41,133.45,2361.0,131.5112,131.5605,131.4915,131.531,2361.0
2024-10-22 12:55:00,133.44,133.45,133.42,133.42,1001.0,131.5211,131.531,131.5014,131.5014,1001.0
2024-10-22 13:00:00,133.42,133.42,133.25,133.25,3124.0,131.5014,131.5014,131.3338,131.3338,3124.0
2024-10-22 13:05:00,133.26,133.32,133.16,133.27,14843.0,131.3437,131.4028,131.2451,131.3535,14843.0
2024-10-22 13:10:00,133.24,133.3,133.24,133.3,2517.0,131.324,131.3831,131.324,131.3831,2517.0
2024-10-22 13:15:00,133.27,133.28,133.26,133.27,1860.0,131.3535,131.3634,131.3437,131.3535,1860.0
2024-10-22 13:20:00,133.25,133.33,133.22,133.33,1928.0,131.3338,131.4127,131.3043,131.4127,1928.0
2024-10-22 13:25:00,133.36,133.37,133.34,133.37,1818.0,131.4422,131.4521,131.4225,131.4521,1818.0
2024-10-22 13:30:00,133.43,133.44,133.39,133.4,5204.0,131.5112,131.5211,131.4718,131.4817,5204.0
2024-10-22 13:35:00,133.42,133.45,133.38,133.4,1728.0,131.5014,131.531,131.462,131.4817,1728.0
2024-10-22 13:40:00,133.4,133.5,133.36,133.5,3616.0,131.4817,131.5802,131.4422,131.5802,3616.0
2024-10-22 13:45:00,133.52,133.52,133.5,133.5,1720.0,131.5999,131.5999,131.5802,131.5802,1720.0
2024-10-22 13:50:00,133.5,133.52,133.42,133.47,2200.0,131.5802,131.5999,131.5014,131.5507,2200.0
2024-10-22 13:55:00,133.45,133.45,133.36,133.44,2679.0,131.531,131.531,131.4422,131.5211,2679.0
2024-10-22 14:00:00,133.44,133.53,133.43,133.51,1525.0,131.5211,131.6098,131.5112,131.5901,1525.0
2024-10-22 14:05:00,133.53,133.54,133.4,133.41,4201.0,131.6098,131.6197,131.4817,131.4915,4201.0
2024-10-22 14:10:00,133.41,133.46,133.4,133.44,2790.0,131.4915,131.5408,131.4817,131.5211,2790.0
2024-10-22 14:15:00,133.45,133.45,133.4,133.41,1889.0,131.531,131.531,131.4817,131.4915,1889.0
2024-10-22 14:20:00,133.43,133.45,133.4,133.41,1619.0,131.5112,131.531,131.4817,131.4915,1619.0
2024-10-22 14:25:00,133.42,133.42,133.33,133.38,4575.0,131.5014,131.5014,131.4127,131.462,4575.0
2024-10-22 14:30:00,133.42,133.43,133.41,133.41,1140.0,131.5014,131.5112,131.4915,131.4915,1140.0
2024-10-22 14:35:00,133.39,133.4,133.32,133.32,2252.0,131.4718,131.4817,131.4028,131.4028,2252.0
2024-10-22 14:40:00,133.3,133.3,133.23,133.26,3525.0,131.3831,131.3831,131.3141,131.3437,3525.0
2024-10-22 14:45:00,133.25,133.3,133.18,133.19,9459.0,131.3338,131.3831,131.2648,131.2747,9459.0
2024-10-22 14:50:00,133.19,133.23,133.16,133.23,3166.0,131.2747,131.3141,131.2451,131.3141,3166.0
2024-10-22 14:55:00,133.25,133.32,133.25,133.32,4668.0,131.3338,131.4028,131.3338,131.4028,4668.0
2024-10-22 15:00:00,133.36,133.37,133.32,133.37,3392.0,131.4422,131.4521,131.4028,131.4521,3392.0
2024-10-22 15:05:00,133.37,133.43,133.36,133.41,3673.0,131.4521,131.5112,131.4422,131.4915,3673.0
2024-10-22 15:10:00,133.43,133.63,133.43,133.56,9235.0,131.5112,131.7084,131.5112,131.6394,9235.0
2024-10-22 15:15:00,133.56,133.63,133.55,133.59,4191.0,131.6394,131.7084,131.6295,131.6689,4191.0
2024-10-22 15:20:00,133.6,133.61,133.41,133.41,6403.0,131.6788,131.6887,131.4915,131.4915,6403.0
2024-10-22 15:25:00,133.4,133.41,133.33,133.36,5311.0,131.4817,131.4915,131.4127,131.4422,5311.0
2024-10-22 15:30:00,133.35,133.46,133.35,133.44,6039.0,131.4324,131.5408,131.4324,131.5211,6039.0
2024-10-22 15:35:00,133.46,133.56,133.46,133.52,8339.0,131.5408,131.6394,131.5408,131.5999,8339.0
2024-10-22 15:40:00,133.5,133.52,133.38,133.45,8795.0,131.5802,131.5999,131.462,131.531,8795.0
2024-10-22 15:45:00,133.45,133.6,133.43,133.6,11686.0,131.531,131.6788,131.5112,131.6788,11686.0
2024-10-22 15:50:00,133.63,133.71,133.58,133.67,18247.0,131.7084,131.7872,131.6591,131.7478,18247.0
2024-10-22 15:55:00,133.68,133.68,133.35,133.35,66339.0,131.7576,131.7576,131.4324,131.4324,66339.0
2024-10-23 09:30:00,133.7,135.17,133.27,135.0,49305.0,131.7774,133.2262,131.3535,133.0587,49305.0
2024-10-23 09:35:00,134.93,135.5,134.78,135.08,25529.0,132.9897,133.5515,132.8418,133.1375,25529.0
2024-10-23 09:40:00,135.07,135.37,134.89,135.13,31933.0,133.1277,133.4233,132.9502,133.1868,31933.0
2024-10-23 09:45:00,135.04,135.07,134.77,134.99,20312.0,133.0981,133.1277,132.832,133.0488,20312.0
2024-10-23 09:50:00,135.03,135.48,134.93,135.28,27695.0,133.0882,133.5318,132.9897,133.3346,27695.0
2024-10-23 09:55:00,135.28,135.65,135.24,135.47,15993.0,133.3346,133.6993,133.2952,133.5219,15993.0
2024-10-23 10:00:00,135.43,135.44,135.02,135.05,7693.0,133.4825,133.4923,133.0784,133.1079,7693.0
2024-10-23 10:05:00,134.92,135.01,134.5,134.74,8739.0,132.9798,133.0685,132.5659,132.8024,8739.0
2024-10-23 10:10:00,134.72,134.72,134.42,134.43,6129.0,132.7827,132.7827,132.487,132.4969,6129.0
2024-10-23 10:15:00,134.45,134.54,134.42,134.49,5200.0,132.5166,132.6053,132.487,132.556,5200.0
2024-10-23 10:20:00,134.54,134.54,134.35,134.46,11811.0,132.6053,132.6053,132.418,132.5264,11811.0
2024-10-23 10:25:00,134.51,134.74,134.39,134.67,12201.0,132.5757,132.8024,132.4574,132.7334,12201.0
2024-10-23 10:30:00,134.64,134.64,134.32,134.38,6419.0,132.7038,132.7038,132.3884,132.4476,6419.0
2024-10-23 10:35:00,134.36,134.46,134.33,134.33,2374.0,132.4279,132.5264,132.3983,132.3983,2374.0
2024-10-23 10:40:00,134.29,134.46,134.24,134.35,4175.0,132.3589,132.5264,132.3096,132.418,4175.0
2024-10-23 10:45:00,134.37,134.37,134.07,134.1,2707.0,132.4377,132.4377,132.142,132.1716,2707.0
2024-10-23 10:50:00,134.04,134.07,133.85,134.03,5334.0,132.1125,132.142,131.9252,132.1026,5334.0
2024-10-23 10:55:00,133.98,134.24,133.98,134.22,3708.0,132.0533,132.3096,132.0533,132.2899,3708.0
2024-10-23 11:00:00,134.22,134.43,134.22,134.38,4641.0,132.2899,132.4969,132.2899,132.4476,4641.0
2024-10-23 11:05:00,134.39,134.39,134.29,134.3,2153.0,132.4574,132.4574,132.3589,132.3687,2153.0
2024-10-23 11:10:00,134.28,134.37,134.21,134.32,10977.0,132.349,132.4377,132.28,132.3884,10977.0
2024-10-23 11:15:00,134.29,134.29,134.0,134.0,10873.0,132.3589,132.3589,132.073,132.073,10873.0
2024-10-23 11:20:00,133.97,134.29,133.9,134.25,8180.0,132.0435,132.3589,131.9745,132.3194,8180.0
2024-10-23 11:25:00,134.24,134.33,134.2,134.22,6922.0,132.3096,132.3983,132.2702,132.2899,6922.0
2024-10-23 11:30:00,134.25,134.25,134.11,134.19,5942.0,132.3194,132.3194,132.1815,132.2603,5942.0
2024-10-23 11:35:00,134.22,134.32,134.19,134.32,2515.0,132.2899,132.3884,132.2603,132.3884,2515.0
2024-10-23 11:40:00,134.4,134.42,134.29,134.36,3785.0,132.4673,132.487,132.3589,132.4279,3785.0
2024-10-23 11:45:00,134.42,134.43,134.36,134.37,2828.0,132.487,132.4969,132.4279,132.4377,2828.0
2024-10-23 11:50:00,134.43,134.68,134.41,134.63,5171.0,132.4969,132.7433,132.4771,132.694,5171.0
2024-10-23 11:55:00,134.63,134.66,134.47,134.56,4030.0,132.694,132.7236,132.5363,132.625,4030.0
2024-10-23 12:00:00,134.57,134.64,134.55,134.58,2110.0,132.6348,132.7038,132.6151,132.6447,2110.0
2024-10-23 12:05:00,134.55,134.63,134.27,134.34,10058.0,132.6151,132.694,132.3392,132.4082,10058.0
2024-10-23 12:10:00,134.38,134.38,134.08,134.08,1780.0,132.4476,132.4476,132.1519,132.1519,1780.0
2024-10-23 12:15:00,134.08,134.43,134.07,134.41,3935.0,132.1519,132.4969,132.142,132.4771,3935.0
2024-10-23 12:20:00,134.44,134.49,134.41,134.41,1894.0,132.5067,132.556,132.4771,132.4771,1894.0
2024-10-23 12:25:00,134.39,134.41,134.27,134.31,1761.0,132.4574,132.4771,132.3392,132.3786,1761.0
2024-10-23 12:30:00,134.28,134.32,134.2,134.28,2858.0,132.349,132.3884,132.2702,132.349,2858.0
2024-10-23 12:35:00,134.23,134.28,134.16,134.24,1231.0,132.2997,132.349,132.2307,132.3096,1231.0
2024-10-23 12:40:00,134.19,134.27,134.19,134.24,1633.0,132.2603,132.3392,132.2603,132.3096,1633.0
2024-10-23 12:45:00,134.29,134.37,134.29,134.37,1739.0,132.3589,132.4377,132.3589,132.4377,1739.0
2024-10-23 12:50:00,134.35,134.4,134.19,134.26,2884.0,132.418,132.4673,132.2603,132.3293,2884.0
2024-10-23 12:55:00,134.26,134.32,134.26,134.31,903.0,132.3293,132.3884,132.3293,132.3786,903.0
2024-10-23 13:00:00,134.34,134.37,134.3,134.33,2542.0,132.4082,132.4377,132.3687,132.3983,2542.0
2024-10-23 13:05:00,134.33,134.33,134.27,134.28,1791.0,132.3983,132.3983,132.3392,132.349,1791.0
2024-10-23 13:10:00,134.28,134.32,134.18,134.3,4112.0,132.349,132.3884,132.2505,132.3687,4112.0
2024-10-23 13:15:00,134.29,134.29,134.19,134.2,514.0,132.3589,132.3589,132.2603,132.2702,514.0
2024-10-23 13:20:00,134.16,134.26,134.15,134.16,5506.0,132.2307,132.3293,132.2209,132.2307,5506.0
2024-10-23 13:25:00,134.19,134.22,134.15,134.21,7365.0,132.2603,132.2899,132.2209,132.28,7365.0
2024-10-23 13:30:00,134.18,134.21,134.11,134.12,2387.0,132.2505,132.28,132.1815,132.1913,2387.0
2024-10-23 13:35:00,134.12,134.24,134.12,134.24,3984.0,132.1913,132.3096,132.1913,132.3096,3984.0
2024-10-23 13:40:00,134.25,134.3,134.18,134.21,3285.0,132.3194,132.3687,132.2505,132.28,3285.0
2024-10-23 13:45:00,134.22,134.4,134.17,134.39,3974.0,132.2899,132.4673,132.2406,132.4574,3974.0
2024-10-23 13:50:00,134.36,134.41,134.25,134.25,3896.0,132.4279,132.4771,132.3194,132.3194,3896.0
2024-10-23 13:55:00,134.28,134.3,134.19,134.21,2450.0,132.349,132.3687,132.2603,132.28,2450.0
2024-10-23 14:00:00,134.2,134.21,133.82,133.82,5123.0,132.2702,132.28,131.8956,131.8956,5123.0
2024-10-23 14:05:00,133.86,133.93,133.85,133.91,5086.0,131.9351,132.0041,131.9252,131.9843,5086.0
2024-10-23 14:10:00,133.89,133.89,133.75,133.86,4079.0,131.9646,131.9646,131.8266,131.9351,4079.0
2024-10-23 14:15:00,133.86,133.86,133.7,133.71,3003.0,131.9351,131.9351,131.7774,131.7872,3003.0
2024-10-23 14:20:00,133.71,133.97,133.71,133.92,7455.0,131.7872,132.0435,131.7872,131.9942,7455.0
2024-10-23 14:25:00,133.9,133.94,133.88,133.93,2462.0,131.9745,132.0139,131.9548,132.0041,2462.0
2024-10-23 14:30:00,133.91,134.09,133.87,134.09,6365.0,131.9843,132.1618,131.9449,132.1618,6365.0
2024-10-23 14:35:00,134.07,134.14,134.06,134.06,7526.0,132.142,132.211,132.1322,132.1322,7526.0
2024-10-23 14:40:00,134.03,134.07,133.99,134.0,4963.0,132.1026,132.142,132.0632,132.073,4963.0
2024-10-23 14:45:00,134.01,134.03,133.95,133.99,3919.0,132.0829,132.1026,132.0238,132.0632,3919.0
2024-10-23 14:50:00,134.0,134.0,133.88,133.91,2023.0,132.073,132.073,131.9548,131.9843,2023.0
2024-10-23 14:55:00,133.92,133.97,133.85,133.92,5922.0,131.9942,132.0435,131.9252,131.9942,5922.0
2024-10-23 15:00:00,133.93,134.01,133.9,133.96,4600.0,132.0041,132.0829,131.9745,132.0336,4600.0
2024-10-23 15:05:00,133.99,134.01,133.9,133.96,5007.0,132.0632,132.0829,131.9745,132.0336,5007.0
2024-10-23 15:10:00,133.96,134.08,133.94,133.99,7229.0,132.0336,132.1519,132.0139,132.0632,7229.0
2024-10-23 15:15:00,133.97,134.03,133.94,134.01,6267.0,132.0435,132.1026,132.0139,132.0829,6267.0
2024-10-23 15:20:00,133.98,134.01,133.75,133.75,13766.0,132.0533,132.0829,131.8266,131.8266,13766.0
2024-10-23 15:25:00,133.74,133.8,133.69,133.79,9598.0,131.8168,131.8759,131.7675,131.8661,9598.0
2024-10-23 15:30:00,133.77,133.89,133.72,133.8,7897.0,131.8464,131.9646,131.7971,131.8759,7897.0
2024-10-23 15:35:00,133.81,133.91,133.78,133.91,7481.0,131.8858,131.9843,131.8562,131.9843,7481.0
2024-10-23 15:40:00,133.91,133.96,133.85,133.94,8673.0,131.9843,132.0336,131.9252,132.0139,8673.0
2024-10-23 15:45:00,133.97,134.07,133.9,133.92,24945.0,132.0435,132.142,131.9745,131.9942,24945.0
2024-10-23 15:50:00,133.9,134.03,133.79,134.02,38065.0,131.9745,132.1026,131.8661,132.0928,38065.0
2024-10-23 15:55:00,134.01,134.06,133.86,134.01,65527.0,132.0829,132.1322,131.9351,132.0829,65527.0
2024-10-24 09:30:00,134.0,134.0,133.46,133.72,16988.0,132.073,132.073,131.5408,131.7971,16988.0
2024-10-24 09:35:00,133.72,133.73,133.41,133.41,4150.0,131.7971,131.8069,131.4915,131.4915,4150.0
2024-10-24 09:40:00,133.44,133.78,133.43,133.77,4490.0,131.5211,131.8562,131.5112,131.8464,4490.0
2024-10-24 09:45:00,133.62,133.7,133.37,133.62,2707.0,131.6985,131.7774,131.4521,131.6985,2707.0
2024-10-24 09:50:00,133.52,133.53,133.39,133.41,5634.0,131.5999,131.6098,131.4718,131.4915,5634.0
2024-10-24 09:55:00,133.39,133.62,133.28,133.5,3824.0,131.4718,131.6985,131.3634,131.5802,3824.0
2024-10-24 10:00:00,133.45,133.45,133.29,133.34,4682.0,131.531,131.531,131.3733,131.4225,4682.0
2024-10-24 10:05:00,133.28,133.69,133.28,133.69,4685.0,131.3634,131.7675,131.3634,131.7675,4685.0
2024-10-24 10:10:00,133.67,133.67,133.45,133.5,3333.0,131.7478,131.7478,131.531,131.5802,3333.0
2024-10-24 10:15:00,133.45,133.72,133.39,133.69,3558.0,131.531,131.7971,131.4718,131.7675,3558.0
2024-10-24 10:20:00,133.73,133.75,133.53,133.55,9429.0,131.8069,131.8266,131.6098,131.6295,9429.0
2024-10-24 10:25:00,133.53,133.84,133.48,133.8,18495.0,131.6098,131.9153,131.5605,131.8759,18495.0
2024-10-24 10:30:00,133.8,133.98,133.79,133.97,2211.0,131.8759,132.0533,131.8661,132.0435,2211.0
2024-10-24 10:35:00,133.94,133.97,133.71,133.72,3255.0,132.0139,132.0435,131.7872,131.7971,3255.0
2024-10-24 10:40:00,133.72,133.76,133.6,133.66,3011.0,131.7971,131.8365,131.6788,131.7379,3011.0
2024-10-24 10:45:00,133.68,133.68,133.49,133.67,2424.0,131.7576,131.7576,131.5704,131.7478,2424.0
2024-10-24 10:50:00,133.66,133.75,133.61,133.75,2043.0,131.7379,131.8266,131.6887,131.8266,2043.0
2024-10-24 10:55:00,133.79,133.88,133.79,133.88,1570.0,131.8661,131.9548,131.8661,131.9548,1570.0
2024-10-24 11:00:00,133.88,133.88,133.74,133.81,1529.0,131.9548,131.9548,131.8168,131.8858,1529.0
2024-10-24 11:05:00,133.81,133.82,133.74,133.75,4445.0,131.8858,131.8956,131.8168,131.8266,4445.0
2024-10-24 11:10:00,133.74,133.9,133.72,133.9,11343.0,131.8168,131.9745,131.7971,131.9745,11343.0
2024-10-24 11:15:00,133.85,133.95,133.84,133.92,1440.0,131.9252,132.0238,131.9153,131.9942,1440.0
2024-10-24 11:20:00,133.93,133.95,133.83,133.83,2161.0,132.0041,132.0238,131.9055,131.9055,2161.0
2024-10-24 11:25:00,133.82,133.82,133.61,133.61,3630.0,131.8956,131.8956,131.6887,131.6887,3630.0
2024-10-24 11:30:00,133.59,133.59,133.41,133.52,2753.0,131.6689,131.6689,131.4915,131.5999,2753.0
2024-10-24 11:35:00,133.49,133.66,133.49,133.59,2376.0,131.5704,131.7379,131.5704,131.6689,2376.0
2024-10-24 11:40:00,133.55,133.58,133.46,133.49,2633.0,131.6295,131.6591,131.5408,131.5704,2633.0
2024-10-24 11:45:00,133.48,133.48,133.31,133.32,2484.0,131.5605,131.5605,131.393,131.4028,2484.0
2024-10-24 11:50:00,133.31,133.31,133.05,133.07,18229.0,131.393,131.393,131.1367,131.1564,18229.0
2024-10-24 11:55:00,133.1,133.31,133.08,133.27,3062.0,131.186,131.393,131.1663,131.3535,3062.0
2024-10-24 12:00:00,133.23,133.37,133.2,133.37,4588.0,131.3141,131.4521,131.2845,131.4521,4588.0
2024-10-24 12:05:00,133.38,133.5,133.27,133.5,6496.0,131.462,131.5802,131.3535,131.5802,6496.0
2024-10-24 12:10:00,133.53,133.57,133.32,133.4,6705.0,131.6098,131.6492,131.4028,131.4817,6705.0
2024-10-24 12:15:00,133.4,133.4,133.28,133.31,1321.0,131.4817,131.4817,131.3634,131.393,1321.0
2024-10-24 12:20:00,133.28,133.38,133.28,133.37,2307.0,131.3634,131.462,131.3634,131.4521,2307.0
2024-10-24 12:25:00,133.35,133.35,133.31,133.31,805.0,131.4324,131.4324,131.393,131.393,805.0
2024-10-24 12:30:00,133.38,133.43,133.28,133.31,1856.0,131.462,131.5112,131.3634,131.393,1856.0
2024-10-24 12:35:00,133.31,133.31,133.24,133.25,1417.0,131.393,131.393,131.324,131.3338,1417.0
2024-10-24 12:40:00,133.22,133.24,133.18,133.21,1516.0,131.3043,131.324,131.2648,131.2944,1516.0
2024-10-24 12:45:00,133.28,133.44,133.28,133.44,1595.0,131.3634,131.5211,131.3634,131.5211,1595.0
2024-10-24 12:50:00,133.44,133.59,133.39,133.54,6127.0,131.5211,131.6689,131.4718,131.6197,6127.0
2024-10-24 12:55:00,133.54,133.64,133.54,133.64,1452.0,131.6197,131.7182,131.6197,131.7182,1452.0
2024-10-24 13:00:00,133.65,133.65,132.36,133.32,102200.0,131.7281,131.7281,130.4566,131.4028,102200.0
2024-10-24 13:05:00,133.3,133.5,132.88,133.0,51031.0,131.3831,131.5802,130.9692,131.0874,51031.0
2024-10-24 13:10:00,132.99,133.09,132.88,133.05,11188.0,131.0776,131.1761,130.9692,131.1367,11188.0
2024-10-24 13:15:00,133.08,133.19,133.08,133.14,4243.0,131.1663,131.2747,131.1663,131.2254,4243.0
2024-10-24 13:20:00,133.16,133.22,133.06,133.09,9400.0,131.2451,131.3043,131.1466,131.1761,9400.0
2024-10-24 13:25:00,133.08,133.45,133.08,133.44,14841.0,131.1663,131.531,131.1663,131.5211,14841.0
2024-10-24 13:30:00,133.36,133.42,133.21,133.41,5658.0,131.4422,131.5014,131.2944,131.4915,5658.0
2024-10-24 13:35:00,133.38,133.45,133.35,133.45,2924.0,131.462,131.531,131.4324,131.531,2924.0
2024-10-24 13:40:00,133.45,133.45,133.39,133.42,2578.0,131.531,131.531,131.4718,131.5014,2578.0
2024-10-24 13:45:00,133.44,133.44,133.32,133.37,3296.0,131.5211,131.5211,131.4028,131.4521,3296.0
2024-10-24 13:50:00,133.36,133.38,133.31,133.34,3241.0,131.4422,131.462,131.393,131.4225,3241.0
2024-10-24 13:55:00,133.35,133.35,133.23,133.24,2685.0,131.4324,131.4324,131.3141,131.324,2685.0
2024-10-24 14:00:00,133.21,133.29,133.15,133.22,9275.0,131.2944,131.3733,131.2353,131.3043,9275.0
2024-10-24 14:05:00,133.23,133.33,133.16,133.16,6437.0,131.3141,131.4127,131.2451,131.2451,6437.0
2024-10-24 14:10:00,133.16,133.19,133.11,133.17,2503.0,131.2451,131.2747,131.1958,131.255,2503.0
2024-10-24 14:15:00,133.17,133.17,133.07,133.1,3060.0,131.255,131.255,131.1564,131.186,3060.0
2024-10-24 14:20:00,133.04,133.08,133.0,133.03,4582.0,131.1269,131.1663,131.0874,131.117,4582.0
2024-10-24 14:25:00,133.02,133.08,132.96,133.06,6438.0,131.1071,131.1663,131.048,131.1466,6438.0
2024-10-24 14:30:00,133.07,133.11,133.02,133.08,5309.0,131.1564,131.1958,131.1071,131.1663,5309.0
2024-10-24 14:35:00,133.1,133.1,132.97,132.97,4977.0,131.186,131.186,131.0579,131.0579,4977.0
2024-10-24 14:40:00,132.96,133.0,132.91,132.97,7096.0,131.048,131.0874,130.9987,131.0579,7096.0
2024-10-24 14:45:00,132.97,133.08,132.95,133.06,11983.0,131.0579,131.1663,131.0381,131.1466,11983.0
2024-10-24 14:50:00,133.1,133.23,133.1,133.18,2954.0,131.186,131.3141,131.186,131.2648,2954.0
2024-10-24 14:55:00,133.18,133.24,133.11,133.16,11211.0,131.2648,131.324,131.1958,131.2451,11211.0
2024-10-24 15:00:00,133.17,133.17,133.03,133.03,4020.0,131.255,131.255,131.117,131.117,4020.0
2024-10-24 15:05:00,133.03,133.11,133.02,133.1,6375.0,131.117,131.1958,131.1071,131.186,6375.0
2024-10-24 15:10:00,133.09,133.3,133.09,133.23,6113.0,131.1761,131.3831,131.1761,131.3141,6113.0
2024-10-24 15:15:00,133.17,133.27,133.16,133.23,6246.0,131.255,131.3535,131.2451,131.3141,6246.0
2024-10-24 15:20:00,133.21,133.23,133.16,133.22,6015.0,131.2944,131.3141,131.2451,131.3043,6015.0
2024-10-24 15:25:00,133.22,133.22,133.07,133.14,10953.0,131.3043,131.3043,131.1564,131.2254,10953.0
2024-10-24 15:30:00,133.14,133.27,133.12,133.27,5296.0,131.2254,131.3535,131.2057,131.3535,5296.0
2024-10-24 15:35:00,133.29,133.3,133.16,133.19,6041.0,131.3733,131.3831,131.2451,131.2747,6041.0
2024-10-24 15:40:00,133.21,133.27,133.13,133.27,11108.0,131.2944,131.3535,131.2156,131.3535,11108.0
2024-10-24 15:45:00,133.26,133.33,133.2,133.25,16762.0,131.3437,131.4127,131.2845,131.3338,16762.0
2024-10-24 15:50:00,133.25,133.29,133.12,133.16,17760.0,131.3338,131.3733,131.2057,131.2451,17760.0
2024-10-24 15:55:00,133.15,133.34,133.15,133.23,65042.0,131.2353,131.4225,131.2353,131.3141,65042.0
2024-10-25 09:30:00,134.06,134.37,133.63,133.63,16475.0,132.1322,132.4377,131.7084,131.7084,16475.0
2024-10-25 09:35:00,133.37,133.74,133.37,133.47,2727.0,131.4521,131.8168,131.4521,131.5507,2727.0
2024-10-25 09:40:00,133.62,133.64,133.49,133.58,2141.0,131.6985,131.7182,131.5704,131.6591,2141.0
2024-10-25 09:45:00,133.66,133.94,133.63,133.78,2798.0,131.7379,132.0139,131.7084,131.8562,2798.0
2024-10-25 09:50:00,133.8,133.8,133.59,133.6,5300.0,131.8759,131.8759,131.6689,131.6788,5300.0
2024-10-25 09:55:00,133.72,133.8,133.58,133.72,3698.0,131.7971,131.8759,131.6591,131.7971,3698.0
2024-10-25 10:00:00,133.66,133.9,133.66,133.8,6739.0,131.7379,131.9745,131.7379,131.8759,6739.0
2024-10-25 10:05:00,133.87,134.03,133.87,133.97,4723.0,131.9449,132.1026,131.9449,132.0435,4723.0
2024-10-25 10:10:00,133.95,134.0,133.76,134.0,3559.0,132.0238,132.073,131.8365,132.073,3559.0
2024-10-25 10:15:00,134.0,134.0,133.89,133.92,1385.0,132.073,132.073,131.9646,131.9942,1385.0
2024-10-25 10:20:00,133.92,133.92,133.74,133.87,2588.0,131.9942,131.9942,131.8168,131.9449,2588.0
2024-10-25 10:25:00,133.87,133.93,133.79,133.82,2667.0,131.9449,132.0041,131.8661,131.8956,2667.0
2024-10-25 10:30:00,133.77,133.94,133.72,133.94,7015.0,131.8464,132.0139,131.7971,132.0139,7015.0
2024-10-25 10:35:00,133.94,134.09,133.94,134.06,5519.0,132.0139,132.1618,132.0139,132.1322,5519.0
2024-10-25 10:40:00,134.06,134.14,134.03,134.09,3289.0,132.1322,132.211,132.1026,132.1618,3289.0
2024-10-25 10:45:00,134.12,134.16,133.98,134.05,5655.0,132.1913,132.2307,132.0533,132.1223,5655.0
2024-10-25 10:50:00,134.02,134.03,133.95,134.0,1640.0,132.0928,132.1026,132.0238,132.073,1640.0
2024-10-25 10:55:00,133.97,133.97,133.87,133.89,1400.0,132.0435,132.0435,131.9449,131.9646,1400.0
2024-10-25 11:00:00,133.92,134.08,133.85,133.88,3061.0,131.9942,132.1519,131.9252,131.9548,3061.0
2024-10-25 11:05:00,133.8,133.9,133.79,133.88,5411.0,131.8759,131.9745,131.8661,131.9548,5411.0
2024-10-25 11:10:00,133.87,133.88,133.68,133.71,5735.0,131.9449,131.9548,131.7576,131.7872,5735.0
2024-10-25 11:15:00,133.75,133.86,133.71,133.81,3767.0,131.8266,131.9351,131.7872,131.8858,3767.0
2024-10-25 11:20:00,133.81,133.87,133.71,133.79,4848.0,131.8858,131.9449,131.7872,131.8661,4848.0
2024-10-25 11:25:00,133.79,133.84,133.72,133.77,3969.0,131.8661,131.9153,131.7971,131.8464,3969.0
2024-10-25 11:30:00,133.85,133.86,133.7,133.73,3312.0,131.9252,131.9351,131.7774,131.8069,3312.0
2024-10-25 11:35:00,133.76,133.76,133.64,133.72,3050.0,131.8365,131.8365,131.7182,131.7971,3050.0
2024-10-25 11:40:00,133.74,133.8,133.67,133.8,3642.0,131.8168,131.8759,131.7478,131.8759,3642.0
2024-10-25 11:45:00,133.74,133.93,133.73,133.93,3559.0,131.8168,132.0041,131.8069,132.0041,3559.0
2024-10-25 11:50:00,133.92,133.93,133.78,133.78,8321.0,131.9942,132.0041,131.8562,131.8562,8321.0
2024-10-25 11:55:00,133.78,133.9,133.75,133.9,1702.0,131.8562,131.9745,131.8266,131.9745,1702.0
2024-10-25 12:00:00,133.84,133.84,133.49,133.5,7484.0,131.9153,131.9153,131.5704,131.5802,7484.0
2024-10-25 12:05:00,133.51,133.58,133.5,133.55,2320.0,131.5901,131.6591,131.5802,131.6295,2320.0
2024-10-25 12:10:00,133.62,133.66,133.61,133.63,964.0,131.6985,131.7379,131.6887,131.7084,964.0
2024-10-25 12:15:00,133.61,133.61,133.59,133.59,395.0,131.6887,131.6887,131.6689,131.6689,395.0
2024-10-25 12:20:00,133.58,133.58,133.52,133.53,1835.0,131.6591,131.6591,131.5999,131.6098,1835.0
2024-10-25 12:25:00,133.54,133.54,133.49,133.53,1827.0,131.6197,131.6197,131.5704,131.6098,1827.0
2024-10-25 12:30:00,133.56,133.56,133.36,133.39,3094.0,131.6394,131.6394,131.4422,131.4718,3094.0
2024-10-25 12:35:00,133.35,133.43,133.35,133.4,4454.0,131.4324,131.5112,131.4324,131.4817,4454.0
2024-10-25 12:40:00,133.44,133.54,133.44,133.54,1979.0,131.5211,131.6197,131.5211,131.6197,1979.0
2024-10-25 12:45:00,133.51,133.55,133.5,133.51,1550.0,131.5901,131.6295,131.5802,131.5901,1550.0
2024-10-25 12:50:00,133.51,133.57,133.48,133.56,3185.0,131.5901,131.6492,131.5605,131.6394,3185.0
2024-10-25 12:55:00,133.56,133.56,133.51,133.55,1522.0,131.6394,131.6394,131.5901,131.6295,1522.0
2024-10-25 13:00:00,133.53,133.72,133.5,133.67,11219.0,131.6098,131.7971,131.5802,131.7478,11219.0
2024-10-25 13:05:00,133.65,133.66,133.44,133.5,6063.0,131.7281,131.7379,131.5211,131.5802,6063.0
2024-10-25 13:10:00,133.5,133.5,133.34,133.34,2255.0,131.5802,131.5802,131.4225,131.4225,2255.0
2024-10-25 13:15:00,133.33,133.48,133.32,133.38,5543.0,131.4127,131.5605,131.4028,131.462,5543.0
2024-10-25 13:20:00,133.37,133.39,133.27,133.36,2606.0,131.4521,131.4718,131.3535,131.4422,2606.0
2024-10-25 13:25:00,133.37,133.45,133.37,133.38,2695.0,131.4521,131.531,131.4521,131.462,2695.0
2024-10-25 13:30:00,133.39,133.44,133.28,133.28,2479.0,131.4718,131.5211,131.3634,131.3634,2479.0
2024-10-25 13:35:00,133.25,133.26,133.17,133.18,3413.0,131.3338,131.3437,131.255,131.2648,3413.0
2024-10-25 13:40:00,133.17,133.17,133.06,133.16,6842.0,131.255,131.255,131.1466,131.2451,6842.0
2024-10-25 13:45:00,133.18,133.31,133.18,133.31,3785.0,131.2648,131.393,131.2648,131.393,3785.0
2024-10-25 13:50:00,133.27,133.33,133.2,133.2,2159.0,131.3535,131.4127,131.2845,131.2845,2159.0
2024-10-25 13:55:00,133.22,133.22,133.04,133.09,4442.0,131.3043,131.3043,131.1269,131.1761,4442.0
2024-10-25 14:00:00,133.1,133.11,132.98,133.06,4137.0,131.186,131.1958,131.0677,131.1466,4137.0
2024-10-25 14:05:00,133.06,133.08,133.03,133.03,2223.0,131.1466,131.1663,131.117,131.117,2223.0
2024-10-25 14:10:00,133.08,133.08,132.93,132.93,8856.0,131.1663,131.1663,131.0184,131.0184,8856.0
2024-10-25 14:15:00,132.95,133.03,132.95,133.0,3092.0,131.0381,131.117,131.0381,131.0874,3092.0
2024-10-25 14:20:00,133.03,133.04,132.99,133.0,1276.0,131.117,131.1269,131.0776,131.0874,1276.0
2024-10-25 14:25:00,133.01,133.06,132.93,133.05,3119.0,131.0973,131.1466,131.0184,131.1367,3119.0
2024-10-25 14:30:00,133.04,133.07,132.94,132.94,3732.0,131.1269,131.1564,131.0283,131.0283,3732.0
2024-10-25 14:35:00,132.92,132.97,132.88,132.97,2993.0,131.0086,131.0579,130.9692,131.0579,2993.0
2024-10-25 14:40:00,132.97,133.08,132.97,133.05,3806.0,131.0579,131.1663,131.0579,131.1367,3806.0
2024-10-25 14:45:00,133.02,133.19,133.02,133.15,5100.0,131.1071,131.2747,131.1071,131.2353,5100.0
2024-10-25 14:50:00,133.17,133.17,133.05,133.08,1886.0,131.255,131.255,131.1367,131.1663,1886.0
2024-10-25 14:55:00,133.05,133.07,133.02,133.05,3015.0,131.1367,131.1564,131.1071,131.1367,3015.0
2024-10-25 15:00:00,133.05,133.1,132.98,133.03,7704.0,131.1367,131.186,131.0677,131.117,7704.0
2024-10-25 15:05:00,133.05,133.08,132.99,133.08,5772.0,131.1367,131.1663,131.0776,131.1663,5772.0
2024-10-25 15:10:00,133.09,133.11,132.98,133.03,6392.0,131.1761,131.1958,131.0677,131.117,6392.0
2024-10-25 15:15:00,133.06,133.14,133.05,133.12,10971.0,131.1466,131.2254,131.1367,131.2057,10971.0
2024-10-25 15:20:00,133.11,133.13,132.98,132.99,8783.0,131.1958,131.2156,131.0677,131.0776,8783.0
2024-10-25 15:25:00,133.01,133.02,132.9,132.94,9294.0,131.0973,131.1071,130.9889,131.0283,9294.0
2024-10-25 15:30:00,132.94,133.1,132.91,133.07,18379.0,131.0283,131.186,130.9987,131.1564,18379.0
2024-10-25 15:35:00,133.08,133.14,133.07,133.08,8491.0,131.1663,131.2254,131.1564,131.1663,8491.0
2024-10-25 15:40:00,133.09,133.12,133.03,133.09,9037.0,131.1761,131.2057,131.117,131.1761,9037.0
2024-10-25 15:45:00,133.09,133.23,133.07,133.14,15965.0,131.1761,131.3141,131.1564,131.2254,15965.0
2024-10-25 15:50:00,133.12,133.14,132.91,132.92,20268.0,131.2057,131.2254,130.9987,131.0086,20268.0
2024-10-25 15:55:00,132.88,133.05,132.83,133.04,69460.0,130.9692,131.1367,130.9199,131.1269,69460.0
2024-10-28 09:30:00,134.27,134.53,133.86,134.53,39785.0,132.3392,132.5954,131.9351,132.5954,39785.0
2024-10-28 09:35:00,134.44,134.45,133.9,133.98,6573.0,132.5067,132.5166,131.9745,132.0533,6573.0
2024-10-28 09:40:00,134.0,134.39,133.95,134.34,20622.0,132.073,132.4574,132.0238,132.4082,20622.0
2024-10-28 09:45:00,134.37,134.7,134.28,134.66,24020.0,132.4377,132.763,132.349,132.7236,24020.0
2024-10-28 09:50:00,134.67,134.92,134.67,134.81,7474.0,132.7334,132.9798,132.7334,132.8714,7474.0
2024-10-28 09:55:00,134.86,134.97,134.69,134.69,7966.0,132.9207,133.0291,132.7531,132.7531,7966.0
2024-10-28 10:00:00,134.75,134.77,134.54,134.66,5579.0,132.8123,132.832,132.6053,132.7236,5579.0
2024-10-28 10:05:00,134.71,134.88,134.64,134.87,5079.0,132.7728,132.9404,132.7038,132.9305,5079.0
2024-10-28 10:10:00,134.86,135.17,134.86,135.06,6329.0,132.9207,133.2262,132.9207,133.1178,6329.0
2024-10-28 10:15:00,135.13,135.14,134.72,134.72,4572.0,133.1868,133.1967,132.7827,132.7827,4572.0
2024-10-28 10:20:00,134.78,134.89,134.77,134.88,6546.0,132.8418,132.9502,132.832,132.9404,6546.0
2024-10-28 10:25:00,134.88,135.13,134.87,135.12,6763.0,132.9404,133.1868,132.9305,133.1769,6763.0
2024-10-28 10:30:00,135.08,135.14,134.93,135.11,11131.0,133.1375,133.1967,132.9897,133.1671,11131.0
2024-10-28 10:35:00,135.11,135.15,135.08,135.11,4536.0,133.1671,133.2065,133.1375,133.1671,4536.0
2024-10-28 10:40:00,135.15,135.19,135.07,135.19,2997.0,133.2065,133.2459,133.1277,133.2459,2997.0
2024-10-28 10:45:00,135.19,135.37,135.18,135.29,5253.0,133.2459,133.4233,133.2361,133.3445,5253.0
2024-10-28 10:50:00,135.28,135.46,135.28,135.38,3939.0,133.3346,133.512,133.3346,133.4332,3939.0
2024-10-28 10:55:00,135.36,135.4,135.31,135.4,14071.0,133.4135,133.4529,133.3642,133.4529,14071.0
2024-10-28 11:00:00,135.39,135.44,135.29,135.31,5044.0,133.4431,133.4923,133.3445,133.3642,5044.0
2024-10-28 11:05:00,135.31,135.55,135.31,135.46,8482.0,133.3642,133.6008,133.3642,133.512,8482.0
2024-10-28 11:10:00,135.43,135.52,135.41,135.45,7989.0,133.4825,133.5712,133.4628,133.5022,7989.0
2024-10-28 11:15:00,135.44,135.45,135.43,135.45,3558.0,133.4923,133.5022,133.4825,133.5022,3558.0
2024-10-28 11:20:00,135.46,135.51,135.31,135.33,7400.0,133.512,133.5613,133.3642,133.3839,7400.0
2024-10-28 11:25:00,135.33,135.36,135.06,135.06,12697.0,133.3839,133.4135,133.1178,133.1178,12697.0
2024-10-28 11:30:00,135.06,135.18,135.0,135.09,4970.0,133.1178,133.2361,133.0587,133.1474,4970.0
2024-10-28 11:35:00,135.08,135.29,135.07,135.19,4020.0,133.1375,133.3445,133.1277,133.2459,4020.0
2024-10-28 11:40:00,135.16,135.2,135.04,135.12,2314.0,133.2164,133.2558,133.0981,133.1769,2314.0
2024-10-28 11:45:00,135.06,135.09,135.03,135.05,2159.0,133.1178,133.1474,133.0882,133.1079,2159.0
2024-10-28 11:50:00,135.09,135.17,135.08,135.16,3720.0,133.1474,133.2262,133.1375,133.2164,3720.0
2024-10-28 11:55:00,135.15,135.27,135.09,135.21,7014.0,133.2065,133.3248,133.1474,133.2656,7014.0
2024-10-28 12:00:00,135.21,135.32,135.21,135.26,5403.0,133.2656,133.3741,133.2656,133.3149,5403.0
2024-10-28 12:05:00,135.22,135.24,135.19,135.24,1992.0,133.2755,133.2952,133.2459,133.2952,1992.0
2024-10-28 12:10:00,135.25,135.38,135.23,135.36,3033.0,133.3051,133.4332,133.2854,133.4135,3033.0
2024-10-28 12:15:00,135.34,135.41,135.31,135.31,6946.0,133.3938,133.4628,133.3642,133.3642,6946.0
2024-10-28 12:20:00,135.33,135.35,135.18,135.22,4052.0,133.3839,133.4036,133.2361,133.2755,4052.0
2024-10-28 12:25:00,135.17,135.17,135.06,135.07,1745.0,133.2262,133.2262,133.1178,133.1277,1745.0
2024-10-28 12:30:00,135.1,135.12,134.97,134.99,6458.0,133.1572,133.1769,133.0291,133.0488,6458.0
2024-10-28 12:35:00,135.0,135.15,134.88,134.95,15118.0,133.0587,133.2065,132.9404,133.0094,15118.0
2024-10-28 12:40:00,134.98,135.11,134.96,135.11,2822.0,133.039,133.1671,133.0192,133.1671,2822.0
2024-10-28 12:45:00,135.05,135.05,134.85,134.89,2930.0,133.1079,133.1079,132.9108,132.9502,2930.0
2024-10-28 12:50:00,134.89,134.97,134.87,134.96,3255.0,132.9502,133.0291,132.9305,133.0192,3255.0
2024-10-28 12:55:00,134.93,135.05,134.92,135.02,3156.0,132.9897,133.1079,132.9798,133.0784,3156.0
2024-10-28 13:00:00,134.99,135.04,134.89,134.89,2079.0,133.0488,133.0981,132.9502,132.9502,2079.0
2024-10-28 13:05:00,134.89,134.93,134.85,134.89,3790.0,132.9502,132.9897,132.9108,132.9502,3790.0
2024-10-28 13:10:00,134.92,134.93,134.74,134.79,3294.0,132.9798,132.9897,132.8024,132.8517,3294.0
2024-10-28 13:15:00,134.79,134.92,134.79,134.9,2680.0,132.8517,132.9798,132.8517,132.9601,2680.0
2024-10-28 13:20:00,134.9,135.02,134.89,134.98,1418.0,132.9601,133.0784,132.9502,133.039,1418.0
2024-10-28 13:25:00,134.97,135.02,134.94,135.0,2399.0,133.0291,133.0784,132.9995,133.0587,2399.0
2024-10-28 13:30:00,135.01,135.09,134.99,135.09,4132.0,133.0685,133.1474,133.0488,133.1474,4132.0
2024-10-28 13:35:00,135.08,135.1,134.95,134.96,7668.0,133.1375,133.1572,133.0094,133.0192,7668.0
2024-10-28 13:40:00,134.96,135.0,134.93,134.96,5040.0,133.0192,133.0587,132.9897,133.0192,5040.0
2024-10-28 13:45:00,134.96,135.03,134.95,135.0,8613.0,133.0192,133.0882,133.0094,133.0587,8613.0
2024-10-28 13:50:00,134.98,134.98,134.9,134.92,3120.0,133.039,133.039,132.9601,132.9798,3120.0
2024-10-28 13:55:00,134.91,135.01,134.91,135.0,6864.0,132.97,133.0685,132.97,133.0587,6864.0
2024-10-28 14:00:00,134.93,134.96,134.91,134.93,2016.0,132.9897,133.0192,132.97,132.9897,2016.0
2024-10-28 14:05:00,134.94,135.0,134.92,134.96,4973.0,132.9995,133.0587,132.9798,133.0192,4973.0
2024-10-28 14:10:00,134.97,135.0,134.91,134.91,6795.0,133.0291,133.0587,132.97,132.97,6795.0
2024-10-28 14:15:00,134.95,134.96,134.68,134.7,4417.0,133.0094,133.0192,132.7433,132.763,4417.0
2024-10-28 14:20:00,134.71,134.8,134.71,134.77,3444.0,132.7728,132.8615,132.7728,132.832,3444.0
2024-10-28 14:25:00,134.77,134.83,134.76,134.8,3905.0,132.832,132.8911,132.8221,132.8615,3905.0
2024-10-28 14:30:00,134.84,134.86,134.77,134.77,3028.0,132.901,132.9207,132.832,132.832,3028.0
2024-10-28 14:35:00,134.79,134.81,134.73,134.75,19609.0,132.8517,132.8714,132.7925,132.8123,19609.0
2024-10-28 14:40:00,134.75,134.76,134.62,134.64,4828.0,132.8123,132.8221,132.6841,132.7038,4828.0
2024-10-28 14:45:00,134.66,134.8,134.65,134.8,3512.0,132.7236,132.8615,132.7137,132.8615,3512.0
2024-10-28 14:50:00,134.82,134.9,134.78,134.87,5681.0,132.8813,132.9601,132.8418,132.9305,5681.0
2024-10-28 14:55:00,134.86,134.86,134.76,134.77,5670.0,132.9207,132.9207,132.8221,132.832,5670.0
2024-10-28 15:00:00,134.75,134.81,134.72,134.77,8086.0,132.8123,132.8714,132.7827,132.832,8086.0
2024-10-28 15:05:00,134.77,134.77,134.49,134.53,8901.0,132.832,132.832,132.556,132.5954,8901.0
2024-10-28 15:10:00,134.55,134.66,134.55,134.63,4445.0,132.6151,132.7236,132.6151,132.694,4445.0
2024-10-28 15:15:00,134.62,134.66,134.59,134.59,5649.0,132.6841,132.7236,132.6546,132.6546,5649.0
2024-10-28 15:20:00,134.59,134.7,134.58,134.68,6722.0,132.6546,132.763,132.6447,132.7433,6722.0
2024-10-28 15:25:00,134.7,134.82,134.7,134.81,5418.0,132.763,132.8813,132.763,132.8714,5418.0
2024-10-28 15:30:00,134.77,134.96,134.72,134.96,21399.0,132.832,133.0192,132.7827,133.0192,21399.0
2024-10-28 15:35:00,134.94,134.99,134.86,134.9,6860.0,132.9995,133.0488,132.9207,132.9601,6860.0
2024-10-28 15:40:00,134.91,134.97,134.91,134.94,12782.0,132.97,133.0291,132.97,132.9995,12782.0
2024-10-28 15:45:00,134.93,134.95,134.91,134.93,17504.0,132.9897,133.0094,132.97,132.9897,17504.0
2024-10-28 15:50:00,134.89,134.93,134.78,134.85,34695.0,132.9502,132.9897,132.8418,132.9108,34695.0
2024-10-28 15:55:00,134.84,134.92,134.75,134.87,100639.0,132.901,132.9798,132.8123,132.9305,100639.0
2024-10-29 09:30:00,134.55,135.26,134.15,134.76,34267.0,132.6151,133.3149,132.2209,132.8221,34267.0
2024-10-29 09:35:00,134.8,134.8,134.46,134.51,2882.0,132.8615,132.8615,132.5264,132.5757,2882.0
2024-10-29 09:40:00,134.52,134.56,134.3,134.46,3463.0,132.5856,132.625,132.3687,132.5264,3463.0
2024-10-29 09:45:00,134.43,134.82,134.43,134.6,5316.0,132.4969,132.8813,132.4969,132.6644,5316.0
2024-10-29 09:50:00,134.6,134.7,134.36,134.56,6958.0,132.6644,132.763,132.4279,132.625,6958.0
2024-10-29 09:55:00,134.58,134.68,134.53,134.6,2063.0,132.6447,132.7433,132.5954,132.6644,2063.0
2024-10-29 10:00:00,134.68,134.92,134.63,134.75,3502.0,132.7433,132.9798,132.694,132.8123,3502.0
2024-10-29 10:05:00,134.75,134.79,134.56,134.7,5058.0,132.8123,132.8517,132.625,132.763,5058.0
2024-10-29 10:10:00,134.7,134.79,134.46,134.65,5852.0,132.763,132.8517,132.5264,132.7137,5852.0
2024-10-29 10:15:00,134.52,134.84,134.52,134.78,8188.0,132.5856,132.901,132.5856,132.8418,8188.0
2024-10-29 10:20:00,134.73,134.87,134.72,134.75,4422.0,132.7925,132.9305,132.7827,132.8123,4422.0
2024-10-29 10:25:00,134.8,134.82,134.68,134.74,10622.0,132.8615,132.8813,132.7433,132.8024,10622.0
2024-10-29 10:30:00,134.78,134.94,134.66,134.74,6053.0,132.8418,132.9995,132.7236,132.8024,6053.0
2024-10-29 10:35:00,134.73,134.85,134.69,134.8,1862.0,132.7925,132.9108,132.7531,132.8615,1862.0
2024-10-29 10:40:00,134.75,134.92,134.74,134.81,3614.0,132.8123,132.9798,132.8024,132.8714,3614.0
2024-10-29 10:45:00,134.81,134.82,134.71,134.77,8353.0,132.8714,132.8813,132.7728,132.832,8353.0
2024-10-29 10:50:00,134.77,134.84,134.69,134.75,5972.0,132.832,132.901,132.7531,132.8123,5972.0
2024-10-29 10:55:00,134.73,134.87,134.68,134.75,3982.0,132.7925,132.9305,132.7433,132.8123,3982.0
2024-10-29 11:00:00,134.74,134.87,134.73,134.81,5853.0,132.8024,132.9305,132.7925,132.8714,5853.0
2024-10-29 11:05:00,134.82,134.82,134.63,134.64,7298.0,132.8813,132.8813,132.694,132.7038,7298.0
2024-10-29 11:10:00,134.59,134.63,134.58,134.63,1600.0,132.6546,132.694,132.6447,132.694,1600.0
2024-10-29 11:15:00,134.61,134.61,134.46,134.52,4909.0,132.6743,132.6743,132.5264,132.5856,4909.0
2024-10-29 11:20:00,134.48,134.54,134.4,134.54,2868.0,132.5461,132.6053,132.4673,132.6053,2868.0
2024-10-29 11:25:00,134.5,134.56,134.48,134.54,3929.0,132.5659,132.625,132.5461,132.6053,3929.0
2024-10-29 11:30:00,134.57,134.66,134.54,134.58,8005.0,132.6348,132.7236,132.6053,132.6447,8005.0
2024-10-29 11:35:00,134.58,134.64,134.53,134.55,3415.0,132.6447,132.7038,132.5954,132.6151,3415.0
2024-10-29 11:40:00,134.56,134.66,134.55,134.66,2671.0,132.625,132.7236,132.6151,132.7236,2671.0
2024-10-29 11:45:00,134.67,134.72,134.51,134.55,26864.0,132.7334,132.7827,132.5757,132.6151,26864.0
2024-10-29 11:50:00,134.55,134.55,134.24,134.29,2589.0,132.6151,132.6151,132.3096,132.3589,2589.0
2024-10-29 11:55:00,134.32,134.4,134.3,134.38,2640.0,132.3884,132.4673,132.3687,132.4476,2640.0
2024-10-29 12:00:00,134.41,134.61,134.4,134.61,2715.0,132.4771,132.6743,132.4673,132.6743,2715.0
2024-10-29 12:05:00,134.61,134.81,134.61,134.78,5023.0,132.6743,132.8714,132.6743,132.8418,5023.0
2024-10-29 12:10:00,134.79,134.97,134.75,134.97,4430.0,132.8517,133.0291,132.8123,133.0291,4430.0
2024-10-29 12:15:00,134.96,135.01,134.9,134.95,6669.0,133.0192,133.0685,132.9601,133.0094,6669.0
2024-10-29 12:20:00,134.97,135.1,134.96,135.0,22103.0,133.0291,133.1572,133.0192,133.0587,22103.0
2024-10-29 12:25:00,134.97,135.01,134.93,134.97,10411.0,133.0291,133.0685,132.9897,133.0291,10411.0
2024-10-29 12:30:00,134.96,134.97,134.85,134.87,4809.0,133.0192,133.0291,132.9108,132.9305,4809.0
2024-10-29 12:35:00,134.88,134.99,134.81,134.86,5082.0,132.9404,133.0488,132.8714,132.9207,5082.0
2024-10-29 12:40:00,134.89,134.89,134.78,134.8,5174.0,132.9502,132.9502,132.8418,132.8615,5174.0
2024-10-29 12:45:00,134.8,134.81,134.74,134.75,4700.0,132.8615,132.8714,132.8024,132.8123,4700.0
2024-10-29 12:50:00,134.78,134.88,134.78,134.84,4751.0,132.8418,132.9404,132.8418,132.901,4751.0
2024-10-29 12:55:00,134.86,134.87,134.69,134.71,4714.0,132.9207,132.9305,132.7531,132.7728,4714.0
2024-10-29 13:00:00,134.71,134.76,134.68,134.69,4388.0,132.7728,132.8221,132.7433,132.7531,4388.0
2024-10-29 13:05:00,134.66,134.67,134.53,134.56,2152.0,132.7236,132.7334,132.5954,132.625,2152.0
2024-10-29 13:10:00,134.55,134.65,134.51,134.65,2994.0,132.6151,132.7137,132.5757,132.7137,2994.0
2024-10-29 13:15:00,134.65,134.68,134.55,134.62,2317.0,132.7137,132.7433,132.6151,132.6841,2317.0
2024-10-29 13:20:00,134.62,134.65,134.46,134.53,3516.0,132.6841,132.7137,132.5264,132.5954,3516.0
2024-10-29 13:25:00,134.55,134.55,134.37,134.4,2450.0,132.6151,132.6151,132.4377,132.4673,2450.0
2024-10-29 13:30:00,134.4,134.42,134.36,134.38,2255.0,132.4673,132.487,132.4279,132.4476,2255.0
2024-10-29 13:35:00,134.4,134.42,134.35,134.42,2948.0,132.4673,132.487,132.418,132.487,2948.0
2024-10-29 13:40:00,134.39,134.49,134.39,134.47,6423.0,132.4574,132.556,132.4574,132.5363,6423.0
2024-10-29 13:45:00,134.48,134.5,134.48,134.5,1345.0,132.5461,132.5659,132.5461,132.5659,1345.0
2024-10-29 13:50:00,134.59,134.64,134.59,134.64,720.0,132.6546,132.7038,132.6546,132.7038,720.0
2024-10-29 13:55:00,134.66,134.66,134.58,134.58,2761.0,132.7236,132.7236,132.6447,132.6447,2761.0
2024-10-29 14:00:00,134.57,134.59,134.53,134.55,2230.0,132.6348,132.6546,132.5954,132.6151,2230.0
2024-10-29 14:05:00,134.53,134.57,134.44,134.48,2974.0,132.5954,132.6348,132.5067,132.5461,2974.0
2024-10-29 14:10:00,134.48,134.49,134.36,134.36,2609.0,132.5461,132.556,132.4279,132.4279,2609.0
2024-10-29 14:15:00,134.3,134.43,134.28,134.43,2837.0,132.3687,132.4969,132.349,132.4969,2837.0
2024-10-29 14:20:00,134.43,134.49,134.39,134.46,4693.0,132.4969,132.556,132.4574,132.5264,4693.0
2024-10-29 14:25:00,134.44,134.44,134.33,134.42,1548.0,132.5067,132.5067,132.3983,132.487,1548.0
2024-10-29 14:30:00,134.46,134.6,134.45,134.57,3465.0,132.5264,132.6644,132.5166,132.6348,3465.0
2024-10-29 14:35:00,134.55,134.6,134.53,134.54,3439.0,132.6151,132.6644,132.5954,132.6053,3439.0
2024-10-29 14:40:00,134.53,134.59,134.53,134.55,1300.0,132.5954,132.6546,132.5954,132.6151,1300.0
2024-10-29 14:45:00,134.57,134.62,134.49,134.62,13008.0,132.6348,132.6841,132.556,132.6841,13008.0
2024-10-29 14:50:00,134.64,134.64,134.55,134.56,1260.0,132.7038,132.7038,132.6151,132.625,1260.0
2024-10-29 14:55:00,134.52,134.58,134.52,134.56,2439.0,132.5856,132.6447,132.5856,132.625,2439.0
2024-10-29 15:00:00,134.58,134.58,134.44,134.44,15425.0,132.6447,132.6447,132.5067,132.5067,15425.0
2024-10-29 15:05:00,134.44,134.44,134.27,134.37,4702.0,132.5067,132.5067,132.3392,132.4377,4702.0
2024-10-29 15:10:00,134.4,134.42,134.34,134.37,4741.0,132.4673,132.487,132.4082,132.4377,4741.0
2024-10-29 15:15:00,134.35,134.42,134.34,134.4,4454.0,132.418,132.487,132.4082,132.4673,4454.0
2024-10-29 15:20:00,134.4,134.51,134.4,134.48,9451.0,132.4673,132.5757,132.4673,132.5461,9451.0
2024-10-29 15:25:00,134.47,134.49,134.35,134.41,5480.0,132.5363,132.556,132.418,132.4771,5480.0
2024-10-29 15:30:00,134.43,134.48,134.38,134.41,7782.0,132.4969,132.5461,132.4476,132.4771,7782.0
2024-10-29 15:35:00,134.4,134.4,134.29,134.39,8603.0,132.4673,132.4673,132.3589,132.4574,8603.0
2024-10-29 15:40:00,134.36,134.42,134.35,134.38,11268.0,132.4279,132.487,132.418,132.4476,11268.0
2024-10-29 15:45:00,134.39,134.39,134.22,134.24,15256.0,132.4574,132.4574,132.2899,132.3096,15256.0
2024-10-29 15:50:00,134.21,134.22,134.06,134.12,22898.0,132.28,132.2899,132.1322,132.1913,22898.0
2024-10-29 15:55:00,134.13,134.18,133.98,134.08,110301.0,132.2012,132.2505,132.0533,132.1519,110301.0
2024-10-30 09:30:00,133.26,133.73,133.03,133.04,18771.0,131.3437,131.8069,131.117,131.1269,18771.0
2024-10-30 09:35:00,133.05,133.06,132.74,133.03,3704.0,131.1367,131.1466,130.8312,131.117,3704.0
2024-10-30 09:40:00,133.03,133.3,132.85,133.3,5269.0,131.117,131.3831,130.9396,131.3831,5269.0
2024-10-30 09:45:00,133.21,133.45,133.2,133.43,3604.0,131.2944,131.531,131.2845,131.5112,3604.0
2024-10-30 09:50:00,133.4,133.56,133.32,133.56,3499.0,131.4817,131.6394,131.4028,131.6394,3499.0
2024-10-30 09:55:00,133.56,134.0,133.52,133.83,13800.0,131.6394,132.073,131.5999,131.9055,13800.0
2024-10-30 10:00:00,133.87,134.04,133.74,134.03,16659.0,131.9449,132.1125,131.8168,132.1026,16659.0
2024-10-30 10:05:00,134.02,134.02,133.72,133.72,4368.0,132.0928,132.0928,131.7971,131.7971,4368.0
2024-10-30 10:10:00,133.72,133.96,133.71,133.96,7406.0,131.7971,132.0336,131.7872,132.0336,7406.0
2024-10-30 10:15:00,133.97,134.15,133.93,134.03,4484.0,132.0435,132.2209,132.0041,132.1026,4484.0
2024-10-30 10:20:00,133.99,134.03,133.95,134.02,7346.0,132.0632,132.1026,132.0238,132.0928,7346.0
2024-10-30 10:25:00,134.01,134.05,133.9,133.91,5390.0,132.0829,132.1223,131.9745,131.9843,5390.0
2024-10-30 10:30:00,133.91,133.98,133.89,133.98,1637.0,131.9843,132.0533,131.9646,132.0533,1637.0
2024-10-30 10:35:00,133.99,134.09,133.97,134.08,4198.0,132.0632,132.1618,132.0435,132.1519,4198.0
2024-10-30 10:40:00,134.04,134.04,133.86,133.93,3360.0,132.1125,132.1125,131.9351,132.0041,3360.0
2024-10-30 10:45:00,133.97,134.19,133.96,134.1,5746.0,132.0435,132.2603,132.0336,132.1716,5746.0
2024-10-30 10:50:00,134.14,134.18,134.06,134.1,4019.0,132.211,132.2505,132.1322,132.1716,4019.0
2024-10-30 10:55:00,134.14,134.15,134.07,134.08,3016.0,132.211,132.2209,132.142,132.1519,3016.0
2024-10-30 11:00:00,134.12,134.15,133.91,133.94,3973.0,132.1913,132.2209,131.9843,132.0139,3973.0
2024-10-30 11:05:00,133.95,133.97,133.79,133.79,4381.0,132.0238,132.0435,131.8661,131.8661,4381.0
2024-10-30 11:10:00,133.8,133.91,133.78,133.81,6131.0,131.8759,131.9843,131.8562,131.8858,6131.0
2024-10-30 11:15:00,133.81,133.87,133.72,133.87,8784.0,131.8858,131.9449,131.7971,131.9449,8784.0
2024-10-30 11:20:00,133.87,133.87,133.6,133.65,3588.0,131.9449,131.9449,131.6788,131.7281,3588.0
2024-10-30 11:25:00,133.63,133.64,133.49,133.59,6059.0,131.7084,131.7182,131.5704,131.6689,6059.0
2024-10-30 11:30:00,133.59,133.68,133.58,133.61,3297.0,131.6689,131.7576,131.6591,131.6887,3297.0
2024-10-30 11:35:00,133.61,133.71,133.61,133.61,4009.0,131.6887,131.7872,131.6887,131.6887,4009.0
2024-10-30 11:40:00,133.67,133.84,133.64,133.81,4492.0,131.7478,131.9153,131.7182,131.8858,4492.0
2024-10-30 11:45:00,133.86,134.07,133.84,134.04,8793.0,131.9351,132.142,131.9153,132.1125,8793.0
2024-10-30 11:50:00,134.03,134.11,133.91,133.99,7832.0,132.1026,132.1815,131.9843,132.0632,7832.0
2024-10-30 11:55:00,133.97,133.98,133.82,133.9,14014.0,132.0435,132.0533,131.8956,131.9745,14014.0
2024-10-30 12:00:00,133.93,134.05,133.91,133.96,13863.0,132.0041,132.1223,131.9843,132.0336,13863.0
2024-10-30 12:05:00,133.96,134.17,133.96,134.12,13169.0,132.0336,132.2406,132.0336,132.1913,13169.0
2024-10-30 12:10:00,134.11,134.11,133.94,134.04,3513.0,132.1815,132.1815,132.0139,132.1125,3513.0
2024-10-30 12:15:00,134.04,134.18,134.04,134.15,4044.0,132.1125,132.2505,132.1125,132.2209,4044.0
2024-10-30 12:20:00,134.15,134.19,134.11,134.17,9266.0,132.2209,132.2603,132.1815,132.2406,9266.0
2024-10-30 12:25:00,134.17,134.28,134.15,134.25,10600.0,132.2406,132.349,132.2209,132.3194,10600.0
2024-10-30 12:30:00,134.25,134.27,134.2,134.27,6139.0,132.3194,132.3392,132.2702,132.3392,6139.0
2024-10-30 12:35:00,134.25,134.26,134.11,134.13,4762.0,132.3194,132.3293,132.1815,132.2012,4762.0
2024-10-30 12:40:00,134.14,134.15,134.05,134.05,2025.0,132.211,132.2209,132.1223,132.1223,2025.0
2024-10-30 12:45:00,134.09,134.09,133.95,133.99,2257.0,132.1618,132.1618,132.0238,132.0632,2257.0
2024-10-30 12:50:00,133.98,133.98,133.82,133.84,3064.0,132.0533,132.0533,131.8956,131.9153,3064.0
2024-10-30 12:55:00,133.83,133.9,133.83,133.89,3507.0,131.9055,131.9745,131.9055,131.9646,3507.0
2024-10-30 13:00:00,133.89,133.91,133.8,133.83,7740.0,131.9646,131.9843,131.8759,131.9055,7740.0
2024-10-30 13:05:00,133.81,133.81,133.7,133.74,3626.0,131.8858,131.8858,131.7774,131.8168,3626.0
2024-10-30 13:10:00,133.74,133.82,133.73,133.82,4944.0,131.8168,131.8956,131.8069,131.8956,4944.0
2024-10-30 13:15:00,133.84,133.95,133.82,133.9,2251.0,131.9153,132.0238,131.8956,131.9745,2251.0
2024-10-30 13:20:00,133.85,133.9,133.75,133.87,2853.0,131.9252,131.9745,131.8266,131.9449,2853.0
2024-10-30 13:25:00,133.81,133.81,133.66,133.69,2822.0,131.8858,131.8858,131.7379,131.7675,2822.0
2024-10-30 13:30:00,133.68,133.7,133.55,133.56,2286.0,131.7576,131.7774,131.6295,131.6394,2286.0
2024-10-30 13:35:00,133.61,133.65,133.53,133.65,3248.0,131.6887,131.7281,131.6098,131.7281,3248.0
2024-10-30 13:40:00,133.56,133.6,133.51,133.55,2455.0,131.6394,131.6788,131.5901,131.6295,2455.0
2024-10-30 13:45:00,133.54,133.72,133.54,133.68,3795.0,131.6197,131.7971,131.6197,131.7576,3795.0
2024-10-30 13:50:00,133.68,133.71,133.59,133.65,4628.0,131.7576,131.7872,131.6689,131.7281,4628.0
2024-10-30 13:55:00,133.65,133.67,133.61,133.64,2983.0,131.7281,131.7478,131.6887,131.7182,2983.0
2024-10-30 14:00:00,133.66,133.69,133.63,133.68,4781.0,131.7379,131.7675,131.7084,131.7576,4781.0
2024-10-30 14:05:00,133.71,133.91,133.7,133.84,3466.0,131.7872,131.9843,131.7774,131.9153,3466.0
2024-10-30 14:10:00,133.83,133.84,133.79,133.81,3119.0,131.9055,131.9153,131.8661,131.8858,3119.0
2024-10-30 14:15:00,133.77,133.85,133.74,133.82,3112.0,131.8464,131.9252,131.8168,131.8956,3112.0
2024-10-30 14:20:00,133.8,133.84,133.72,133.74,4436.0,131.8759,131.9153,131.7971,131.8168,4436.0
2024-10-30 14:25:00,133.71,133.75,133.59,133.59,12457.0,131.7872,131.8266,131.6689,131.6689,12457.0
2024-10-30 14:30:00,133.58,133.64,133.54,133.6,6792.0,131.6591,131.7182,131.6197,131.6788,6792.0
2024-10-30 14:35:00,133.61,133.67,133.59,133.62,5727.0,131.6887,131.7478,131.6689,131.6985,5727.0
2024-10-30 14:40:00,133.64,133.73,133.62,133.66,5107.0,131.7182,131.8069,131.6985,131.7379,5107.0
2024-10-30 14:45:00,133.64,133.68,133.55,133.63,7523.0,131.7182,131.7576,131.6295,131.7084,7523.0
2024-10-30 14:50:00,133.62,133.62,133.53,133.56,4794.0,131.6985,131.6985,131.6098,131.6394,4794.0
2024-10-30 14:55:00,133.56,133.7,133.55,133.7,4145.0,131.6394,131.7774,131.6295,131.7774,4145.0
2024-10-30 15:00:00,133.68,133.68,133.49,133.54,7265.0,131.7576,131.7576,131.5704,131.6197,7265.0
2024-10-30 15:05:00,133.57,133.58,133.44,133.46,6635.0,131.6492,131.6591,131.5211,131.5408,6635.0
2024-10-30 15:10:00,133.48,133.54,133.43,133.49,5747.0,131.5605,131.6197,131.5112,131.5704,5747.0
2024-10-30 15:15:00,133.47,133.47,133.33,133.41,4587.0,131.5507,131.5507,131.4127,131.4915,4587.0
2024-10-30 15:20:00,133.39,133.39,133.34,133.39,7203.0,131.4718,131.4718,131.4225,131.4718,7203.0
2024-10-30 15:25:00,133.41,133.47,133.38,133.47,6882.0,131.4915,131.5507,131.462,131.5507,6882.0
2024-10-30 15:30:00,133.47,133.52,133.44,133.46,10319.0,131.5507,131.5999,131.5211,131.5408,10319.0
2024-10-30 15:35:00,133.47,133.47,133.34,133.43,11951.0,131.5507,131.5507,131.4225,131.5112,11951.0
2024-10-30 15:40:00,133.42,133.49,133.4,133.43,8569.0,131.5014,131.5704,131.4817,131.5112,8569.0
2024-10-30 15:45:00,133.43,133.44,133.25,133.25,34246.0,131.5112,131.5211,131.3338,131.3338,34246.0
2024-10-30 15:50:00,133.28,133.42,133.21,133.37,23056.0,131.3634,131.5014,131.2944,131.4521,23056.0
2024-10-30 15:55:00,133.38,133.53,133.35,133.5,100108.0,131.462,131.6098,131.4324,131.5802,100108.0
2024-10-31 09:30:00,133.47,133.48,133.27,133.27,10886.0,131.5507,131.5605,131.3535,131.3535,10886.0
2024-10-31 09:35:00,133.16,133.47,132.78,133.46,2583.0,131.2451,131.5507,130.8706,131.5408,2583.0
2024-10-31 09:40:00,133.42,133.7,133.4,133.56,3551.0,131.5014,131.7774,131.4817,131.6394,3551.0
2024-10-31 09:45:00,133.53,133.53,132.83,133.12,4381.0,131.6098,131.6098,130.9199,131.2057,4381.0
2024-10-31 09:50:00,133.12,133.32,133.05,133.06,3784.0,131.2057,131.4028,131.1367,131.1466,3784.0
2024-10-31 09:55:00,133.06,133.33,133.01,133.24,3343.0,131.1466,131.4127,131.0973,131.324,3343.0
2024-10-31 10:00:00,133.24,133.56,133.23,133.41,7022.0,131.324,131.6394,131.3141,131.4915,7022.0
2024-10-31 10:05:00,133.33,133.39,132.87,133.12,4598.0,131.4127,131.4718,130.9593,131.2057,4598.0
2024-10-31 10:10:00,133.02,133.15,133.02,133.02,2494.0,131.1071,131.2353,131.1071,131.1071,2494.0
2024-10-31 10:15:00,133.02,133.29,133.02,133.06,7876.0,131.1071,131.3733,131.1071,131.1466,7876.0
2024-10-31 10:20:00,132.92,132.96,132.5,132.72,4792.0,131.0086,131.048,130.5946,130.8115,4792.0
2024-10-31 10:25:00,132.72,132.87,132.67,132.87,3623.0,130.8115,130.9593,130.7622,130.9593,3623.0
2024-10-31 10:30:00,132.77,133.02,132.76,132.93,4216.0,130.8607,131.1071,130.8509,131.0184,4216.0
2024-10-31 10:35:00,132.74,132.82,132.68,132.8,9587.0,130.8312,130.91,130.772,130.8903,9587.0
2024-10-31 10:40:00,132.84,132.84,132.67,132.68,4851.0,130.9297,130.9297,130.7622,130.772,4851.0
2024-10-31 10:45:00,132.6,132.69,132.5,132.56,10193.0,130.6932,130.7819,130.5946,130.6538,10193.0
2024-10-31 10:50:00,132.6,132.68,132.45,132.53,3690.0,130.6932,130.772,130.5453,130.6242,3690.0
2024-10-31 10:55:00,132.5,132.76,132.4,132.66,8897.0,130.5946,130.8509,130.4961,130.7523,8897.0
2024-10-31 11:00:00,132.65,132.66,132.27,132.28,4278.0,130.7425,130.7523,130.3679,130.3778,4278.0
2024-10-31 11:05:00,132.29,132.52,132.29,132.48,9116.0,130.3876,130.6143,130.3876,130.5749,9116.0
2024-10-31 11:10:00,132.47,132.5,132.36,132.45,4931.0,130.565,130.5946,130.4566,130.5453,4931.0
2024-10-31 11:15:00,132.44,132.52,132.33,132.49,4584.0,130.5355,130.6143,130.4271,130.5848,4584.0
2024-10-31 11:20:00,132.45,132.55,132.4,132.41,5954.0,130.5453,130.6439,130.4961,130.5059,5954.0
2024-10-31 11:25:00,132.39,132.47,132.35,132.36,10055.0,130.4862,130.565,130.4468,130.4566,10055.0
2024-10-31 11:30:00,132.36,132.44,132.3,132.4,16585.0,130.4566,130.5355,130.3975,130.4961,16585.0
2024-10-31 11:35:00,132.36,132.41,132.33,132.33,7510.0,130.4566,130.5059,130.4271,130.4271,7510.0
2024-10-31 11:40:00,132.32,132.38,132.3,132.33,9313.0,130.4172,130.4763,130.3975,130.4271,9313.0
2024-10-31 11:45:00,132.33,132.58,132.31,132.55,11278.0,130.4271,130.6735,130.4073,130.6439,11278.0
2024-10-31 11:50:00,132.56,132.59,132.46,132.53,8466.0,130.6538,130.6833,130.5552,130.6242,8466.0
2024-10-31 11:55:00,132.53,132.6,132.52,132.59,2974.0,130.6242,130.6932,130.6143,130.6833,2974.0
2024-10-31 12:00:00,132.61,132.72,132.56,132.72,3388.0,130.703,130.8115,130.6538,130.8115,3388.0
2024-10-31 12:05:00,132.69,132.72,132.57,132.62,4280.0,130.7819,130.8115,130.6636,130.7129,4280.0
2024-10-31 12:10:00,132.59,132.66,132.51,132.53,3038.0,130.6833,130.7523,130.6045,130.6242,3038.0
2024-10-31 12:15:00,132.55,132.57,132.36,132.39,7850.0,130.6439,130.6636,130.4566,130.4862,7850.0
2024-10-31 12:20:00,132.35,132.45,132.28,132.4,9780.0,130.4468,130.5453,130.3778,130.4961,9780.0
2024-10-31 12:25:00,132.38,132.45,132.32,132.44,10824.0,130.4763,130.5453,130.4172,130.5355,10824.0
2024-10-31 12:30:00,132.45,132.47,132.31,132.33,8840.0,130.5453,130.565,130.4073,130.4271,8840.0
2024-10-31 12:35:00,132.33,132.56,132.33,132.55,7401.0,130.4271,130.6538,130.4271,130.6439,7401.0
2024-10-31 12:40:00,132.54,132.55,132.44,132.49,5512.0,130.634,130.6439,130.5355,130.5848,5512.0
2024-10-31 12:45:00,132.5,132.51,132.42,132.43,3200.0,130.5946,130.6045,130.5158,130.5256,3200.0
2024-10-31 12:50:00,132.44,132.44,132.36,132.36,3610.0,130.5355,130.5355,130.4566,130.4566,3610.0
2024-10-31 12:55:00,132.36,132.45,132.32,132.45,5124.0,130.4566,130.5453,130.4172,130.5453,5124.0
2024-10-31 13:00:00,132.48,132.54,132.44,132.45,4436.0,130.5749,130.634,130.5355,130.5453,4436.0
2024-10-31 13:05:00,132.43,132.52,132.41,132.48,8070.0,130.5256,130.6143,130.5059,130.5749,8070.0
2024-10-31 13:10:00,132.5,132.51,132.43,132.46,8265.0,130.5946,130.6045,130.5256,130.5552,8265.0
2024-10-31 13:15:00,132.44,132.49,132.37,132.37,5320.0,130.5355,130.5848,130.4665,130.4665,5320.0
2024-10-31 13:20:00,132.39,132.5,132.39,132.48,4434.0,130.4862,130.5946,130.4862,130.5749,4434.0
2024-10-31 13:25:00,132.51,132.57,132.51,132.53,2339.0,130.6045,130.6636,130.6045,130.6242,2339.0
2024-10-31 13:30:00,132.52,132.54,132.39,132.45,4615.0,130.6143,130.634,130.4862,130.5453,4615.0
2024-10-31 13:35:00,132.44,132.5,132.39,132.44,4817.0,130.5355,130.5946,130.4862,130.5355,4817.0
2024-10-31 13:40:00,132.4,132.44,132.38,132.39,2422.0,130.4961,130.5355,130.4763,130.4862,2422.0
2024-10-31 13:45:00,132.37,132.48,132.33,132.46,4375.0,130.4665,130.5749,130.4271,130.5552,4375.0
2024-10-31 13:50:00,132.48,132.49,132.39,132.4,1799.0,130.5749,130.5848,130.4862,130.4961,1799.0
2024-10-31 13:55:00,132.4,132.52,132.38,132.52,4456.0,130.4961,130.6143,130.4763,130.6143,4456.0
2024-10-31 14:00:00,132.55,132.56,132.42,132.42,7023.0,130.6439,130.6538,130.5158,130.5158,7023.0
2024-10-31 14:05:00,132.44,132.51,132.44,132.49,6427.0,130.5355,130.6045,130.5355,130.5848,6427.0
2024-10-31 14:10:00,132.43,132.58,132.42,132.53,5517.0,130.5256,130.6735,130.5158,130.6242,5517.0
2024-10-31 14:15:00,132.52,132.57,132.51,132.55,3606.0,130.6143,130.6636,130.6045,130.6439,3606.0
2024-10-31 14:20:00,132.55,132.58,132.51,132.56,5431.0,130.6439,130.6735,130.6045,130.6538,5431.0
2024-10-31 14:25:00,132.55,132.59,132.52,132.59,13192.0,130.6439,130.6833,130.6143,130.6833,13192.0
2024-10-31 14:30:00,132.61,132.61,132.28,132.28,13283.0,130.703,130.703,130.3778,130.3778,13283.0
2024-10-31 14:35:00,132.3,132.34,132.26,132.3,20715.0,130.3975,130.4369,130.3581,130.3975,20715.0
2024-10-31 14:40:00,132.31,132.39,132.22,132.38,15623.0,130.4073,130.4862,130.3186,130.4763,15623.0
2024-10-31 14:45:00,132.35,132.37,132.25,132.25,8218.0,130.4468,130.4665,130.3482,130.3482,8218.0
2024-10-31 14:50:00,132.26,132.29,132.2,132.27,8881.0,130.3581,130.3876,130.2989,130.3679,8881.0
2024-10-31 14:55:00,132.27,132.35,132.25,132.3,19601.0,130.3679,130.4468,130.3482,130.3975,19601.0
2024-10-31 15:00:00,132.31,132.5,132.3,132.47,15235.0,130.4073,130.5946,130.3975,130.565,15235.0
2024-10-31 15:05:00,132.47,132.51,132.37,132.39,27270.0,130.565,130.6045,130.4665,130.4862,27270.0
2024-10-31 15:10:00,132.39,132.4,132.24,132.25,12963.0,130.4862,130.4961,130.3384,130.3482,12963.0
2024-10-31 15:15:00,132.25,132.26,132.05,132.06,18886.0,130.3482,130.3581,130.1511,130.1609,18886.0
2024-10-31 15:20:00,132.06,132.26,132.06,132.2,22903.0,130.1609,130.3581,130.1609,130.2989,22903.0
2024-10-31 15:25:00,132.18,132.18,132.04,132.08,23657.0,130.2792,130.2792,130.1412,130.1807,23657.0
2024-10-31 15:30:00,132.09,132.1,131.96,131.98,20278.0,130.1905,130.2004,130.0624,130.0821,20278.0
2024-10-31 15:35:00,131.96,131.97,131.84,131.94,18704.0,130.0624,130.0722,129.9441,130.0427,18704.0
2024-10-31 15:40:00,131.94,131.94,131.83,131.86,19735.0,130.0427,130.0427,129.9343,129.9638,19735.0
2024-10-31 15:45:00,131.86,132.01,131.85,131.94,39408.0,129.9638,130.1117,129.954,130.0427,39408.0
2024-10-31 15:50:00,131.92,131.96,131.58,131.59,57579.0,130.023,130.0624,129.6878,129.6977,57579.0
2024-10-31 15:55:00,131.61,131.62,131.02,131.17,237544.0,129.7174,129.7273,129.1359,129.2837,237544.0
2024-11-01 09:30:00,132.2,132.33,131.88,132.28,37569.0,130.2989,130.4271,129.9835,130.3778,37569.0
2024-11-01 09:35:00,132.33,132.62,132.3,132.38,8875.0,130.4271,130.7129,130.3975,130.4763,8875.0
2024-11-01 09:40:00,132.51,132.54,132.22,132.53,6218.0,130.6045,130.634,130.3186,130.6242,6218.0
2024-11-01 09:45:00,132.53,132.97,132.52,132.95,12048.0,130.6242,131.0579,130.6143,131.0381,12048.0
2024-11-01 09:50:00,132.94,133.1,132.83,133.02,12793.0,131.0283,131.186,130.9199,131.1071,12793.0
2024-11-01 09:55:00,133.02,133.03,132.41,132.44,21553.0,131.1071,131.117,130.5059,130.5355,21553.0
2024-11-01 10:00:00,132.38,132.73,132.34,132.58,21496.0,130.4763,130.8213,130.4369,130.6735,21496.0
2024-11-01 10:05:00,132.62,132.85,132.53,132.82,48369.0,130.7129,130.9396,130.6242,130.91,48369.0
2024-11-01 10:10:00,132.82,132.97,132.66,132.71,23496.0,130.91,131.0579,130.7523,130.8016,23496.0
2024-11-01 10:15:00,132.75,133.0,132.66,132.93,11032.0,130.841,131.0874,130.7523,131.0184,11032.0
2024-11-01 10:20:00,132.93,132.95,132.63,132.71,21864.0,131.0184,131.0381,130.7227,130.8016,21864.0
2024-11-01 10:25:00,132.7,132.87,132.61,132.86,54028.0,130.7917,130.9593,130.703,130.9494,54028.0
2024-11-01 10:30:00,132.87,132.97,132.86,132.86,10160.0,130.9593,131.0579,130.9494,130.9494,10160.0
2024-11-01 10:35:00,132.92,133.0,132.88,133.0,11858.0,131.0086,131.0874,130.9692,131.0874,11858.0
2024-11-01 10:40:00,132.95,133.06,132.9,132.98,7745.0,131.0381,131.1466,130.9889,131.0677,7745.0
2024-11-01 10:45:00,133.0,133.0,132.77,132.79,4079.0,131.0874,131.0874,130.8607,130.8804,4079.0
2024-11-01 10:50:00,132.84,132.85,132.58,132.61,7322.0,130.9297,130.9396,130.6735,130.703,7322.0
2024-11-01 10:55:00,132.59,132.91,132.59,132.82,9785.0,130.6833,130.9987,130.6833,130.91,9785.0
2024-11-01 11:00:00,132.86,133.07,132.86,133.07,28281.0,130.9494,131.1564,130.9494,131.1564,28281.0
2024-11-01 11:05:00,133.08,133.22,133.08,133.14,9913.0,131.1663,131.3043,131.1663,131.2254,9913.0
2024-11-01 11:10:00,133.15,133.32,133.15,133.3,5385.0,131.2353,131.4028,131.2353,131.3831,5385.0
2024-11-01 11:15:00,133.34,133.34,132.92,132.93,7103.0,131.4225,131.4225,131.0086,131.0184,7103.0
2024-11-01 11:20:00,132.93,132.93,132.63,132.72,5209.0,131.0184,131.0184,130.7227,130.8115,5209.0
2024-11-01 11:25:00,132.72,132.82,132.71,132.74,8798.0,130.8115,130.91,130.8016,130.8312,8798.0
2024-11-01 11:30:00,132.69,132.7,132.56,132.62,9670.0,130.7819,130.7917,130.6538,130.7129,9670.0
2024-11-01 11:35:00,132.63,132.67,132.6,132.66,9540.0,130.7227,130.7622,130.6932,130.7523,9540.0
2024-11-01 11:40:00,132.66,132.71,132.55,132.57,3515.0,130.7523,130.8016,130.6439,130.6636,3515.0
2024-11-01 11:45:00,132.59,132.6,132.49,132.52,7396.0,130.6833,130.6932,130.5848,130.6143,7396.0
2024-11-01 11:50:00,132.49,132.56,132.44,132.47,8814.0,130.5848,130.6538,130.5355,130.565,8814.0
2024-11-01 11:55:00,132.47,132.51,132.38,132.5,5362.0,130.565,130.6045,130.4763,130.5946,5362.0
2024-11-01 12:00:00,132.51,132.59,132.49,132.56,4699.0,130.6045,130.6833,130.5848,130.6538,4699.0
2024-11-01 12:05:00,132.54,132.66,132.54,132.66,4636.0,130.634,130.7523,130.634,130.7523,4636.0
2024-11-01 12:10:00,132.68,132.7,132.63,132.64,4573.0,130.772,130.7917,130.7227,130.7326,4573.0
2024-11-01 12:15:00,132.64,132.64,132.43,132.44,4120.0,130.7326,130.7326,130.5256,130.5355,4120.0
2024-11-01 12:20:00,132.51,132.51,132.39,132.44,1764.0,130.6045,130.6045,130.4862,130.5355,1764.0
2024-11-01 12:25:00,132.44,132.47,132.4,132.41,1837.0,130.5355,130.565,130.4961,130.5059,1837.0
2024-11-01 12:30:00,132.41,132.48,132.41,132.48,2509.0,130.5059,130.5749,130.5059,130.5749,2509.0
2024-11-01 12:35:00,132.47,132.53,132.44,132.49,8945.0,130.565,130.6242,130.5355,130.5848,8945.0
2024-11-01 12:40:00,132.45,132.45,132.25,132.25,2773.0,130.5453,130.5453,130.3482,130.3482,2773.0
2024-11-01 12:45:00,132.27,132.36,132.27,132.31,11642.0,130.3679,130.4566,130.3679,130.4073,11642.0
2024-11-01 12:50:00,132.27,132.36,132.24,132.3,4150.0,130.3679,130.4566,130.3384,130.3975,4150.0
2024-11-01 12:55:00,132.3,132.3,132.2,132.29,3975.0,130.3975,130.3975,130.2989,130.3876,3975.0
2024-11-01 13:00:00,132.27,132.27,132.14,132.16,6003.0,130.3679,130.3679,130.2398,130.2595,6003.0
2024-11-01 13:05:00,132.14,132.14,132.03,132.04,2665.0,130.2398,130.2398,130.1314,130.1412,2665.0
2024-11-01 13:10:00,132.05,132.1,132.01,132.05,9474.0,130.1511,130.2004,130.1117,130.1511,9474.0
2024-11-01 13:15:00,132.05,132.09,132.04,132.09,7649.0,130.1511,130.1905,130.1412,130.1905,7649.0
2024-11-01 13:20:00,132.09,132.17,132.02,132.08,9227.0,130.1905,130.2694,130.1215,130.1807,9227.0
2024-11-01 13:25:00,132.09,132.1,132.06,132.09,2469.0,130.1905,130.2004,130.1609,130.1905,2469.0
2024-11-01 13:30:00,132.13,132.13,131.86,131.88,8619.0,130.2299,130.2299,129.9638,129.9835,8619.0
2024-11-01 13:35:00,131.87,131.94,131.82,131.89,8316.0,129.9737,130.0427,129.9244,129.9934,8316.0
2024-11-01 13:40:00,131.9,132.01,131.9,131.96,10919.0,130.0032,130.1117,130.0032,130.0624,10919.0
2024-11-01 13:45:00,131.93,132.0,131.92,132.0,8022.0,130.0328,130.1018,130.023,130.1018,8022.0
2024-11-01 13:50:00,132.0,132.03,131.97,131.99,6618.0,130.1018,130.1314,130.0722,130.0919,6618.0
2024-11-01 13:55:00,131.99,132.02,131.96,132.0,4434.0,130.0919,130.1215,130.0624,130.1018,4434.0
2024-11-01 14:00:00,131.98,132.06,131.97,132.05,27938.0,130.0821,130.1609,130.0722,130.1511,27938.0
2024-11-01 14:05:00,132.08,132.11,132.03,132.05,10686.0,130.1807,130.2102,130.1314,130.1511,10686.0
2024-11-01 14:10:00,132.05,132.08,132.01,132.05,11461.0,130.1511,130.1807,130.1117,130.1511,11461.0
2024-11-01 14:15:00,132.05,132.09,132.02,132.07,22728.0,130.1511,130.1905,130.1215,130.1708,22728.0
2024-11-01 14:20:00,132.04,132.12,132.02,132.1,7312.0,130.1412,130.2201,130.1215,130.2004,7312.0
2024-11-01 14:25:00,132.09,132.11,132.03,132.06,17309.0,130.1905,130.2102,130.1314,130.1609,17309.0
2024-11-01 14:30:00,132.05,132.08,132.02,132.06,5512.0,130.1511,130.1807,130.1215,130.1609,5512.0
2024-11-01 14:35:00,132.07,132.09,132.03,132.06,11576.0,130.1708,130.1905,130.1314,130.1609,11576.0
2024-11-01 14:40:00,132.06,132.31,132.06,132.25,16759.0,130.1609,130.4073,130.1609,130.3482,16759.0
2024-11-01 14:45:00,132.25,132.25,132.19,132.22,7564.0,130.3482,130.3482,130.2891,130.3186,7564.0
2024-11-01 14:50:00,132.22,132.25,132.1,132.11,6341.0,130.3186,130.3482,130.2004,130.2102,6341.0
2024-11-01 14:55:00,132.1,132.17,132.06,132.13,10094.0,130.2004,130.2694,130.1609,130.2299,10094.0
2024-11-01 15:00:00,132.13,132.15,132.08,132.14,5003.0,130.2299,130.2496,130.1807,130.2398,5003.0
2024-11-01 15:05:00,132.13,132.41,132.12,132.37,28129.0,130.2299,130.5059,130.2201,130.4665,28129.0
2024-11-01 15:10:00,132.37,132.4,132.26,132.29,6924.0,130.4665,130.4961,130.3581,130.3876,6924.0
2024-11-01 15:15:00,132.29,132.3,132.21,132.25,8310.0,130.3876,130.3975,130.3088,130.3482,8310.0
2024-11-01 15:20:00,132.25,132.28,132.23,132.27,7816.0,130.3482,130.3778,130.3285,130.3679,7816.0
2024-11-01 15:25:00,132.25,132.25,132.08,132.12,8771.0,130.3482,130.3482,130.1807,130.2201,8771.0
2024-11-01 15:30:00,132.09,132.14,132.05,132.05,17753.0,130.1905,130.2398,130.1511,130.1511,17753.0
2024-11-01 15:35:00,132.06,132.12,132.03,132.11,18952.0,130.1609,130.2201,130.1314,130.2102,18952.0
2024-11-01 15:40:00,132.11,132.45,132.08,132.38,40286.0,130.2102,130.5453,130.1807,130.4763,40286.0
2024-11-01 15:45:00,132.4,132.5,132.27,132.31,26175.0,130.4961,130.5946,130.3679,130.4073,26175.0
2024-11-01 15:50:00,132.29,132.5,132.25,132.34,28655.0,130.3876,130.5946,130.3482,130.4369,28655.0
2024-11-01 15:55:00,132.31,132.45,132.26,132.34,101080.0,130.4073,130.5453,130.3581,130.4369,101080.0
2024-11-04 09:30:00,132.5,133.73,132.5,133.71,85025.0,130.5946,131.8069,130.5946,131.7872,85025.0
2024-11-04 09:35:00,133.77,134.0,133.43,133.69,29357.0,131.8464,132.073,131.5112,131.7675,29357.0
2024-11-04 09:40:00,133.66,133.66,132.64,132.64,32698.0,131.7379,131.7379,130.7326,130.7326,32698.0
2024-11-04 09:45:00,132.76,133.19,132.7,133.03,48413.0,130.8509,131.2747,130.7917,131.117,48413.0
2024-11-04 09:50:00,133.04,133.04,132.29,132.35,17924.0,131.1269,131.1269,130.3876,130.4468,17924.0
2024-11-04 09:55:00,132.42,132.8,132.22,132.22,37038.0,130.5158,130.8903,130.3186,130.3186,37038.0
2024-11-04 10:00:00,132.39,132.56,132.21,132.51,24868.0,130.4862,130.6538,130.3088,130.6045,24868.0
2024-11-04 10:05:00,132.53,132.97,132.53,132.79,34744.0,130.6242,131.0579,130.6242,130.8804,34744.0
2024-11-04 10:10:00,132.75,132.82,132.47,132.53,10266.0,130.841,130.91,130.565,130.6242,10266.0
2024-11-04 10:15:00,132.5,132.74,132.49,132.63,14420.0,130.5946,130.8312,130.5848,130.7227,14420.0
2024-11-04 10:20:00,132.6,132.6,132.26,132.43,6234.0,130.6932,130.6932,130.3581,130.5256,6234.0
2024-11-04 10:25:00,132.42,132.61,132.39,132.61,5510.0,130.5158,130.703,130.4862,130.703,5510.0
2024-11-04 10:30:00,132.62,132.65,132.13,132.52,24054.0,130.7129,130.7425,130.2299,130.6143,24054.0
2024-11-04 10:35:00,132.58,132.65,132.38,132.42,10306.0,130.6735,130.7425,130.4763,130.5158,10306.0
2024-11-04 10:40:00,132.46,132.65,132.46,132.58,3000.0,130.5552,130.7425,130.5552,130.6735,3000.0
2024-11-04 10:45:00,132.55,132.58,132.39,132.47,8167.0,130.6439,130.6735,130.4862,130.565,8167.0
2024-11-04 10:50:00,132.47,132.48,132.31,132.42,6887.0,130.565,130.5749,130.4073,130.5158,6887.0
2024-11-04 10:55:00,132.42,132.47,132.3,132.44,16412.0,130.5158,130.565,130.3975,130.5355,16412.0
2024-11-04 11:00:00,132.44,132.52,132.32,132.47,10960.0,130.5355,130.6143,130.4172,130.565,10960.0
2024-11-04 11:05:00,132.51,132.55,132.44,132.47,14853.0,130.6045,130.6439,130.5355,130.565,14853.0
2024-11-04 11:10:00,132.47,132.58,132.46,132.51,12704.0,130.565,130.6735,130.5552,130.6045,12704.0
2024-11-04 11:15:00,132.5,132.52,132.25,132.47,9326.0,130.5946,130.6143,130.3482,130.565,9326.0
2024-11-04 11:20:00,132.48,132.52,132.25,132.37,8225.0,130.5749,130.6143,130.3482,130.4665,8225.0
2024-11-04 11:25:00,132.31,132.42,132.24,132.35,5543.0,130.4073,130.5158,130.3384,130.4468,5543.0
2024-11-04 11:30:00,132.39,132.39,132.17,132.29,6943.0,130.4862,130.4862,130.2694,130.3876,6943.0
2024-11-04 11:35:00,132.25,132.28,132.1,132.14,16543.0,130.3482,130.3778,130.2004,130.2398,16543.0
2024-11-04 11:40:00,132.1,132.15,131.98,132.07,16595.0,130.2004,130.2496,130.0821,130.1708,16595.0
2024-11-04 11:45:00,132.04,132.09,131.96,132.03,7497.0,130.1412,130.1905,130.0624,130.1314,7497.0
2024-11-04 11:50:00,132.04,132.35,132.03,132.26,12636.0,130.1412,130.4468,130.1314,130.3581,12636.0
2024-11-04 11:55:00,132.27,132.28,132.02,132.1,24281.0,130.3679,130.3778,130.1215,130.2004,24281.0
2024-11-04 12:00:00,132.07,132.19,132.04,132.19,9040.0,130.1708,130.2891,130.1412,130.2891,9040.0
2024-11-04 12:05:00,132.19,132.26,132.1,132.1,11122.0,130.2891,130.3581,130.2004,130.2004,11122.0
2024-11-04 12:10:00,132.08,132.22,132.05,132.2,6170.0,130.1807,130.3186,130.1511,130.2989,6170.0
2024-11-04 12:15:00,132.19,132.34,132.17,132.31,7924.0,130.2891,130.4369,130.2694,130.4073,7924.0
2024-11-04 12:20:00,132.3,132.42,132.27,132.27,11195.0,130.3975,130.5158,130.3679,130.3679,11195.0
2024-11-04 12:25:00,132.29,132.42,132.29,132.38,5371.0,130.3876,130.5158,130.3876,130.4763,5371.0
2024-11-04 12:30:00,132.36,132.44,132.36,132.41,6025.0,130.4566,130.5355,130.4566,130.5059,6025.0
2024-11-04 12:35:00,132.45,132.45,132.38,132.38,4684.0,130.5453,130.5453,130.4763,130.4763,4684.0
2024-11-04 12:40:00,132.39,132.39,132.25,132.25,11698.0,130.4862,130.4862,130.3482,130.3482,11698.0
2024-11-04 12:45:00,132.25,132.34,132.23,132.31,6787.0,130.3482,130.4369,130.3285,130.4073,6787.0
2024-11-04 12:50:00,132.31,132.37,132.29,132.33,4879.0,130.4073,130.4665,130.3876,130.4271,4879.0
2024-11-04 12:55:00,132.29,132.3,132.04,132.15,32784.0,130.3876,130.3975,130.1412,130.2496,32784.0
2024-11-04 13:00:00,132.15,132.24,132.09,132.09,8989.0,130.2496,130.3384,130.1905,130.1905,8989.0
2024-11-04 13:05:00,132.11,132.15,131.84,131.94,11328.0,130.2102,130.2496,129.9441,130.0427,11328.0
2024-11-04 13:10:00,131.93,132.17,131.91,132.05,10465.0,130.0328,130.2694,130.0131,130.1511,10465.0
2024-11-04 13:15:00,132.03,132.05,131.93,132.03,11963.0,130.1314,130.1511,130.0328,130.1314,11963.0
2024-11-04 13:20:00,132.06,132.17,132.05,132.16,5217.0,130.1609,130.2694,130.1511,130.2595,5217.0
2024-11-04 13:25:00,132.16,132.18,132.11,132.16,6257.0,130.2595,130.2792,130.2102,130.2595,6257.0
2024-11-04 13:30:00,132.16,132.2,132.09,132.09,4558.0,130.2595,130.2989,130.1905,130.1905,4558.0
2024-11-04 13:35:00,132.13,132.17,132.03,132.06,10587.0,130.2299,130.2694,130.1314,130.1609,10587.0
2024-11-04 13:40:00,132.06,132.25,132.06,132.25,5123.0,130.1609,130.3482,130.1609,130.3482,5123.0
2024-11-04 13:45:00,132.21,132.27,132.21,132.22,4593.0,130.3088,130.3679,130.3088,130.3186,4593.0
2024-11-04 13:50:00,132.22,132.23,132.05,132.1,5942.0,130.3186,130.3285,130.1511,130.2004,5942.0
2024-11-04 13:55:00,132.11,132.13,131.93,132.09,10969.0,130.2102,130.2299,130.0328,130.1905,10969.0
2024-11-04 14:00:00,132.11,132.29,132.1,132.25,10353.0,130.2102,130.3876,130.2004,130.3482,10353.0
2024-11-04 14:05:00,132.25,132.27,132.12,132.15,4945.0,130.3482,130.3679,130.2201,130.2496,4945.0
2024-11-04 14:10:00,132.13,132.21,132.11,132.17,5370.0,130.2299,130.3088,130.2102,130.2694,5370.0
2024-11-04 14:15:00,132.18,132.32,132.13,132.31,23423.0,130.2792,130.4172,130.2299,130.4073,23423.0
2024-11-04 14:20:00,132.31,132.32,132.17,132.24,24345.0,130.4073,130.4172,130.2694,130.3384,24345.0
2024-11-04 14:25:00,132.24,132.31,132.09,132.15,15335.0,130.3384,130.4073,130.1905,130.2496,15335.0
2024-11-04 14:30:00,132.17,132.3,132.11,132.29,14854.0,130.2694,130.3975,130.2102,130.3876,14854.0
2024-11-04 14:35:00,132.3,132.5,132.3,132.47,8295.0,130.3975,130.5946,130.3975,130.565,8295.0
2024-11-04 14:40:00,132.45,132.5,132.42,132.49,6324.0,130.5453,130.5946,130.5158,130.5848,6324.0
2024-11-04 14:45:00,132.49,132.49,132.32,132.36,7458.0,130.5848,130.5848,130.4172,130.4566,7458.0
2024-11-04 14:50:00,132.36,132.39,132.28,132.33,7845.0,130.4566,130.4862,130.3778,130.4271,7845.0
2024-11-04 14:55:00,132.31,132.34,132.25,132.3,11377.0,130.4073,130.4369,130.3482,130.3975,11377.0
2024-11-04 15:00:00,132.28,132.32,132.19,132.21,12096.0,130.3778,130.4172,130.2891,130.3088,12096.0
2024-11-04 15:05:00,132.2,132.22,132.13,132.16,7809.0,130.2989,130.3186,130.2299,130.2595,7809.0
2024-11-04 15:10:00,132.15,132.16,132.06,132.06,15769.0,130.2496,130.2595,130.1609,130.1609,15769.0
2024-11-04 15:15:00,132.05,132.13,132.05,132.12,14910.0,130.1511,130.2299,130.1511,130.2201,14910.0
2024-11-04 15:20:00,132.13,132.15,132.07,132.08,8114.0,130.2299,130.2496,130.1708,130.1807,8114.0
2024-11-04 15:25:00,132.08,132.22,132.06,132.15,16381.0,130.1807,130.3186,130.1609,130.2496,16381.0
2024-11-04 15:30:00,132.15,132.17,132.0,132.09,18465.0,130.2496,130.2694,130.1018,130.1905,18465.0
2024-11-04 15:35:00,132.11,132.28,132.11,132.27,17153.0,130.2102,130.3778,130.2102,130.3679,17153.0
2024-11-04 15:40:00,132.27,132.34,132.17,132.27,38358.0,130.3679,130.4369,130.2694,130.3679,38358.0
2024-11-04 15:45:00,132.27,132.5,132.27,132.43,30448.0,130.3679,130.5946,130.3679,130.5256,30448.0
2024-11-04 15:50:00,132.44,132.5,132.37,132.46,74107.0,130.5355,130.5946,130.4665,130.5552,74107.0
2024-11-04 15:55:00,132.47,132.79,132.47,132.76,265523.0,130.565,130.8804,130.565,130.8509,265523.0
2024-11-05 09:30:00,133.2,136.13,133.1,135.16,95624.0,131.2845,134.1724,131.186,133.2164,95624.0
2024-11-05 09:35:00,135.2,135.41,133.3,133.53,100842.0,133.2558,133.4628,131.3831,131.6098,100842.0
2024-11-05 09:40:00,133.53,134.04,133.2,133.81,56176.0,131.6098,132.1125,131.2845,131.8858,56176.0
2024-11-05 09:45:00,133.87,135.03,133.82,134.52,55318.0,131.9449,133.0882,131.8956,132.5856,55318.0
2024-11-05 09:50:00,134.45,135.29,134.45,134.93,39447.0,132.5166,133.3445,132.5166,132.9897,39447.0
2024-11-05 09:55:00,134.9,135.97,134.86,135.82,37844.0,132.9601,134.0147,132.9207,133.8669,37844.0
2024-11-05 10:00:00,135.74,135.83,135.31,135.54,28136.0,133.788,133.8767,133.3642,133.5909,28136.0
2024-11-05 10:05:00,135.54,136.04,135.02,135.67,34554.0,133.5909,134.0837,133.0784,133.719,34554.0
2024-11-05 10:10:00,135.81,136.04,135.28,135.96,27261.0,133.857,134.0837,133.3346,134.0049,27261.0
2024-11-05 10:15:00,135.83,136.05,135.54,135.93,23155.0,133.8767,134.0936,133.5909,133.9753,23155.0
2024-11-05 10:20:00,136.0,136.36,135.85,136.31,55860.0,134.0443,134.3991,133.8964,134.3498,55860.0
2024-11-05 10:25:00,136.31,136.51,136.1,136.16,39567.0,134.3498,134.547,134.1428,134.202,39567.0
2024-11-05 10:30:00,136.02,136.03,135.56,135.98,33946.0,134.064,134.0739,133.6106,134.0246,33946.0
2024-11-05 10:35:00,135.93,136.43,135.87,136.43,32308.0,133.9753,134.4681,133.9162,134.4681,32308.0
2024-11-05 10:40:00,136.4,136.95,136.28,136.95,22268.0,134.4385,134.9806,134.3203,134.9806,22268.0
2024-11-05 10:45:00,136.87,136.9,136.65,136.68,13407.0,134.9018,134.9313,134.6849,134.7145,13407.0
2024-11-05 10:50:00,136.72,136.88,136.5,136.78,12401.0,134.7539,134.9116,134.5371,134.8131,12401.0
2024-11-05 10:55:00,136.78,136.92,136.41,136.59,15414.0,134.8131,134.9511,134.4484,134.6258,15414.0
2024-11-05 11:00:00,136.59,136.67,136.19,136.32,16580.0,134.6258,134.7046,134.2316,134.3597,16580.0
2024-11-05 11:05:00,136.31,136.82,136.31,136.7,23767.0,134.3498,134.8525,134.3498,134.7342,23767.0
2024-11-05 11:10:00,136.74,136.89,136.59,136.79,21539.0,134.7736,134.9215,134.6258,134.8229,21539.0
2024-11-05 11:15:00,136.78,136.83,136.52,136.59,17696.0,134.8131,134.8623,134.5568,134.6258,17696.0
2024-11-05 11:20:00,136.62,136.62,136.17,136.24,9487.0,134.6554,134.6554,134.2118,134.2808,9487.0
2024-11-05 11:25:00,136.24,136.43,136.14,136.39,22980.0,134.2808,134.4681,134.1823,134.4287,22980.0
2024-11-05 11:30:00,136.47,136.57,136.32,136.47,6005.0,134.5075,134.6061,134.3597,134.5075,6005.0
2024-11-05 11:35:00,136.47,136.67,136.46,136.64,6226.0,134.5075,134.7046,134.4977,134.6751,6226.0
2024-11-05 11:40:00,136.66,136.83,136.58,136.71,12873.0,134.6948,134.8623,134.6159,134.7441,12873.0
2024-11-05 11:45:00,136.64,136.85,136.55,136.75,10393.0,134.6751,134.8821,134.5864,134.7835,10393.0
2024-11-05 11:50:00,136.8,136.8,136.4,136.49,8345.0,134.8328,134.8328,134.4385,134.5272,8345.0
2024-11-05 11:55:00,136.49,136.57,136.15,136.15,14438.0,134.5272,134.6061,134.1921,134.1921,14438.0
2024-11-05 12:00:00,136.22,136.25,135.93,136.13,19370.0,134.2611,134.2907,133.9753,134.1724,19370.0
2024-11-05 12:05:00,136.09,136.12,135.99,136.07,7167.0,134.133,134.1626,134.0344,134.1133,7167.0
2024-11-05 12:10:00,136.07,136.33,136.07,136.14,13751.0,134.1133,134.3695,134.1133,134.1823,13751.0
2024-11-05 12:15:00,136.13,136.17,135.99,136.06,15019.0,134.1724,134.2118,134.0344,134.1034,15019.0
2024-11-05 12:20:00,136.01,136.23,135.94,136.17,16073.0,134.0541,134.271,133.9851,134.2118,16073.0
2024-11-05 12:25:00,136.13,136.31,136.08,136.27,24586.0,134.1724,134.3498,134.1231,134.3104,24586.0
2024-11-05 12:30:00,136.25,136.25,136.04,136.1,8892.0,134.2907,134.2907,134.0837,134.1428,8892.0
2024-11-05 12:35:00,136.1,136.46,136.1,136.45,13340.0,134.1428,134.4977,134.1428,134.4878,13340.0
2024-11-05 12:40:00,136.46,136.49,136.2,136.22,8439.0,134.4977,134.5272,134.2414,134.2611,8439.0
2024-11-05 12:45:00,136.22,136.3,136.19,136.21,14185.0,134.2611,134.34,134.2316,134.2513,14185.0
2024-11-05 12:50:00,136.22,136.3,136.14,136.19,7389.0,134.2611,134.34,134.1823,134.2316,7389.0
2024-11-05 12:55:00,136.22,136.34,136.18,136.3,9049.0,134.2611,134.3794,134.2217,134.34,9049.0
2024-11-05 13:00:00,136.34,136.37,136.19,136.36,12260.0,134.3794,134.409,134.2316,134.3991,12260.0
2024-11-05 13:05:00,136.32,136.36,136.31,136.34,4845.0,134.3597,134.3991,134.3498,134.3794,4845.0
2024-11-05 13:10:00,136.34,136.34,136.02,136.02,15934.0,134.3794,134.3794,134.064,134.064,15934.0
2024-11-05 13:15:00,136.02,136.17,135.97,136.17,13289.0,134.064,134.2118,134.0147,134.2118,13289.0
2024-11-05 13:20:00,136.17,136.34,136.15,136.34,11751.0,134.2118,134.3794,134.1921,134.3794,11751.0
2024-11-05 13:25:00,136.32,136.34,136.12,136.19,12991.0,134.3597,134.3794,134.1626,134.2316,12991.0
2024-11-05 13:30:00,136.19,136.38,136.1,136.34,29007.0,134.2316,134.4188,134.1428,134.3794,29007.0
2024-11-05 13:35:00,136.34,136.38,135.91,136.03,50501.0,134.3794,134.4188,133.9556,134.0739,50501.0
2024-11-05 13:40:00,136.1,136.14,135.88,135.9,42352.0,134.1428,134.1823,133.926,133.9457,42352.0
2024-11-05 13:45:00,135.91,136.02,135.91,135.95,90403.0,133.9556,134.064,133.9556,133.995,90403.0
2024-11-05 13:50:00,136.02,136.02,135.76,135.89,14609.0,134.064,134.064,133.8077,133.9359,14609.0
2024-11-05 13:55:00,135.89,135.92,135.79,135.79,13077.0,133.9359,133.9654,133.8373,133.8373,13077.0
2024-11-05 14:00:00,135.75,135.9,135.73,135.9,10921.0,133.7979,133.9457,133.7782,133.9457,10921.0
2024-11-05 14:05:00,135.9,135.96,135.77,135.9,20959.0,133.9457,134.0049,133.8176,133.9457,20959.0
2024-11-05 14:10:00,135.9,136.0,135.83,135.92,42913.0,133.9457,134.0443,133.8767,133.9654,42913.0
2024-11-05 14:15:00,135.9,135.93,135.72,135.8,14870.0,133.9457,133.9753,133.7683,133.8472,14870.0
2024-11-05 14:20:00,135.78,135.78,135.41,135.56,11891.0,133.8274,133.8274,133.4628,133.6106,11891.0
2024-11-05 14:25:00,135.51,135.51,135.22,135.28,10364.0,133.5613,133.5613,133.2755,133.3346,10364.0
2024-11-05 14:30:00,135.24,135.28,135.01,135.13,22766.0,133.2952,133.3346,133.0685,133.1868,22766.0
2024-11-05 14:35:00,135.15,135.15,134.92,135.03,20990.0,133.2065,133.2065,132.9798,133.0882,20990.0
2024-11-05 14:40:00,135.03,135.3,135.02,135.02,19082.0,133.0882,133.3544,133.0784,133.0784,19082.0
2024-11-05 14:45:00,135.02,135.05,134.67,134.79,33274.0,133.0784,133.1079,132.7334,132.8517,33274.0
2024-11-05 14:50:00,134.77,135.13,134.77,135.0,18547.0,132.832,133.1868,132.832,133.0587,18547.0
2024-11-05 14:55:00,135.01,135.09,134.97,135.0,18134.0,133.0685,133.1474,133.0291,133.0587,18134.0
2024-11-05 15:00:00,135.01,135.25,134.86,135.25,10291.0,133.0685,133.3051,132.9207,133.3051,10291.0
2024-11-05 15:05:00,135.26,135.27,135.05,135.1,19916.0,133.3149,133.3248,133.1079,133.1572,19916.0
2024-11-05 15:10:00,135.14,135.2,134.97,135.03,12096.0,133.1967,133.2558,133.0291,133.0882,12096.0
2024-11-05 15:15:00,135.03,135.03,134.95,134.95,26332.0,133.0882,133.0882,133.0094,133.0094,26332.0
2024-11-05 15:20:00,134.96,135.07,134.94,135.0,13158.0,133.0192,133.1277,132.9995,133.0587,13158.0
2024-11-05 15:25:00,135.02,135.04,134.9,134.99,27539.0,133.0784,133.0981,132.9601,133.0488,27539.0
2024-11-05 15:30:00,134.99,135.06,134.93,134.96,31899.0,133.0488,133.1178,132.9897,133.0192,31899.0
2024-11-05 15:35:00,134.96,135.01,134.7,134.82,32054.0,133.0192,133.0685,132.763,132.8813,32054.0
2024-11-05 15:40:00,134.84,134.87,134.71,134.77,23993.0,132.901,132.9305,132.7728,132.832,23993.0
2024-11-05 15:45:00,134.74,134.76,134.52,134.66,46395.0,132.8024,132.8221,132.5856,132.7236,46395.0
2024-11-05 15:50:00,134.67,134.8,134.58,134.76,70442.0,132.7334,132.8615,132.6447,132.8221,70442.0
2024-11-05 15:55:00,134.77,134.92,134.69,134.73,237908.0,132.832,132.9798,132.7531,132.7925,237908.0
2024-11-06 09:30:00,136.8,136.8,134.1,134.1,68759.0,134.8328,134.8328,132.1716,132.1716,68759.0
2024-11-06 09:35:00,134.15,134.15,132.22,132.34,59394.0,132.2209,132.2209,130.3186,130.4369,59394.0
2024-11-06 09:40:00,132.14,132.72,131.3,131.83,89002.0,130.2398,130.8115,129.4119,129.9343,89002.0
2024-11-06 09:45:00,131.96,132.74,131.67,131.83,37686.0,130.0624,130.8312,129.7766,129.9343,37686.0
2024-11-06 09:50:00,131.82,133.16,131.75,132.87,17742.0,129.9244,131.2451,129.8554,130.9593,17742.0
2024-11-06 09:55:00,132.97,133.05,131.81,132.04,51246.0,131.0579,131.1367,129.9145,130.1412,51246.0
2024-11-06 10:00:00,132.03,132.91,132.03,132.75,22581.0,130.1314,130.9987,130.1314,130.841,22581.0
2024-11-06 10:05:00,132.65,132.92,132.07,132.1,38886.0,130.7425,131.0086,130.1708,130.2004,38886.0
2024-11-06 10:10:00,132.09,132.4,131.89,132.13,32608.0,130.1905,130.4961,129.9934,130.2299,32608.0
2024-11-06 10:15:00,132.13,132.8,132.12,132.72,18402.0,130.2299,130.8903,130.2201,130.8115,18402.0
2024-11-06 10:20:00,132.79,132.88,132.23,132.32,16178.0,130.8804,130.9692,130.3285,130.4172,16178.0
2024-11-06 10:25:00,132.38,132.66,131.99,132.07,13243.0,130.4763,130.7523,130.0919,130.1708,13243.0
2024-11-06 10:30:00,132.06,132.13,131.7,131.75,11423.0,130.1609,130.2299,129.8061,129.8554,11423.0
2024-11-06 10:35:00,131.75,132.05,131.75,131.9,10538.0,129.8554,130.1511,129.8554,130.0032,10538.0
2024-11-06 10:40:00,131.97,132.21,131.9,132.12,10241.0,130.0722,130.3088,130.0032,130.2201,10241.0
2024-11-06 10:45:00,132.07,132.3,131.91,132.27,9485.0,130.1708,130.3975,130.0131,130.3679,9485.0
2024-11-06 10:50:00,132.21,132.25,132.02,132.06,5819.0,130.3088,130.3482,130.1215,130.1609,5819.0
2024-11-06 10:55:00,132.07,132.21,131.59,131.59,10073.0,130.1708,130.3088,129.6977,129.6977,10073.0
2024-11-06 11:00:00,131.61,132.0,131.55,132.0,15986.0,129.7174,130.1018,129.6583,130.1018,15986.0
2024-11-06 11:05:00,132.06,132.64,132.02,132.18,24661.0,130.1609,130.7326,130.1215,130.2792,24661.0
2024-11-06 11:10:00,132.15,132.32,132.04,132.09,10127.0,130.2496,130.4172,130.1412,130.1905,10127.0
2024-11-06 11:15:00,132.06,132.66,132.06,132.66,8334.0,130.1609,130.7523,130.1609,130.7523,8334.0
2024-11-06 11:20:00,132.72,132.98,132.59,132.92,18361.0,130.8115,131.0677,130.6833,131.0086,18361.0
2024-11-06 11:25:00,132.93,133.24,132.92,133.0,7620.0,131.0184,131.324,131.0086,131.0874,7620.0
2024-11-06 11:30:00,133.06,133.34,133.03,133.34,7480.0,131.1466,131.4225,131.117,131.4225,7480.0
2024-11-06 11:35:00,133.24,133.24,132.93,132.93,4843.0,131.324,131.324,131.0184,131.0184,4843.0
2024-11-06 11:40:00,132.94,133.22,132.94,133.05,7218.0,131.0283,131.3043,131.0283,131.1367,7218.0
2024-11-06 11:45:00,133.16,133.27,132.98,132.98,9883.0,131.2451,131.3535,131.0677,131.0677,9883.0
2024-11-06 11:50:00,132.97,132.99,132.56,132.74,5578.0,131.0579,131.0776,130.6538,130.8312,5578.0
2024-11-06 11:55:00,132.75,132.77,132.59,132.65,5282.0,130.841,130.8607,130.6833,130.7425,5282.0
2024-11-06 12:00:00,132.67,132.7,132.51,132.56,7527.0,130.7622,130.7917,130.6045,130.6538,7527.0
2024-11-06 12:05:00,132.59,132.59,132.35,132.4,7312.0,130.6833,130.6833,130.4468,130.4961,7312.0
2024-11-06 12:10:00,132.34,132.61,132.33,132.37,11076.0,130.4369,130.703,130.4271,130.4665,11076.0
2024-11-06 12:15:00,132.34,132.63,132.31,132.61,22623.0,130.4369,130.7227,130.4073,130.703,22623.0
2024-11-06 12:20:00,132.62,132.8,132.55,132.58,7869.0,130.7129,130.8903,130.6439,130.6735,7869.0
2024-11-06 12:25:00,132.5,132.6,132.43,132.53,6199.0,130.5946,130.6932,130.5256,130.6242,6199.0
2024-11-06 12:30:00,132.47,132.77,132.46,132.77,5692.0,130.565,130.8607,130.5552,130.8607,5692.0
2024-11-06 12:35:00,132.69,132.79,132.61,132.66,6584.0,130.7819,130.8804,130.703,130.7523,6584.0
2024-11-06 12:40:00,132.7,132.73,132.49,132.62,21873.0,130.7917,130.8213,130.5848,130.7129,21873.0
2024-11-06 12:45:00,132.61,132.73,132.61,132.7,5087.0,130.703,130.8213,130.703,130.7917,5087.0
2024-11-06 12:50:00,132.7,132.77,132.61,132.63,4857.0,130.7917,130.8607,130.703,130.7227,4857.0
2024-11-06 12:55:00,132.65,132.89,132.61,132.81,6412.0,130.7425,130.979,130.703,130.9002,6412.0
2024-11-06 13:00:00,132.83,132.84,132.49,132.56,7744.0,130.9199,130.9297,130.5848,130.6538,7744.0
2024-11-06 13:05:00,132.55,132.79,132.54,132.79,7726.0,130.6439,130.8804,130.634,130.8804,7726.0
2024-11-06 13:10:00,132.84,133.38,132.84,133.27,14081.0,130.9297,131.462,130.9297,131.3535,14081.0
2024-11-06 13:15:00,133.28,133.68,133.23,133.68,4872.0,131.3634,131.7576,131.3141,131.7576,4872.0
2024-11-06 13:20:00,133.74,133.78,133.61,133.63,9134.0,131.8168,131.8562,131.6887,131.7084,9134.0
2024-11-06 13:25:00,133.61,133.62,133.44,133.46,6522.0,131.6887,131.6985,131.5211,131.5408,6522.0
2024-11-06 13:30:00,133.48,133.63,133.47,133.56,9349.0,131.5605,131.7084,131.5507,131.6394,9349.0
2024-11-06 13:35:00,133.56,133.58,133.43,133.45,6214.0,131.6394,131.6591,131.5112,131.531,6214.0
2024-11-06 13:40:00,133.5,133.74,133.5,133.74,3400.0,131.5802,131.8168,131.5802,131.8168,3400.0
2024-11-06 13:45:00,133.7,133.82,133.7,133.78,8087.0,131.7774,131.8956,131.7774,131.8562,8087.0
2024-11-06 13:50:00,133.76,134.01,133.7,134.0,13559.0,131.8365,132.0829,131.7774,132.073,13559.0
2024-11-06 13:55:00,134.01,134.05,133.85,133.91,8171.0,132.0829,132.1223,131.9252,131.9843,8171.0
2024-11-06 14:00:00,133.93,133.97,133.77,133.87,8149.0,132.0041,132.0435,131.8464,131.9449,8149.0
2024-11-06 14:05:00,133.8,133.82,133.75,133.78,4579.0,131.8759,131.8956,131.8266,131.8562,4579.0
2024-11-06 14:10:00,133.81,134.14,133.79,134.02,8952.0,131.8858,132.211,131.8661,132.0928,8952.0
2024-11-06 14:15:00,134.02,134.07,133.94,134.03,5248.0,132.0928,132.142,132.0139,132.1026,5248.0
2024-11-06 14:20:00,134.04,134.3,134.01,134.2,9133.0,132.1125,132.3687,132.0829,132.2702,9133.0
2024-11-06 14:25:00,134.17,134.21,134.08,134.14,7346.0,132.2406,132.28,132.1519,132.211,7346.0
2024-11-06 14:30:00,134.11,134.21,134.08,134.12,8963.0,132.1815,132.28,132.1519,132.1913,8963.0
2024-11-06 14:35:00,134.09,134.12,134.0,134.02,7256.0,132.1618,132.1913,132.073,132.0928,7256.0
2024-11-06 14:40:00,134.02,134.02,133.64,133.64,9346.0,132.0928,132.0928,131.7182,131.7182,9346.0
2024-11-06 14:45:00,133.65,133.88,133.61,133.65,8093.0,131.7281,131.9548,131.6887,131.7281,8093.0
2024-11-06 14:50:00,133.52,133.67,133.37,133.67,7673.0,131.5999,131.7478,131.4521,131.7478,7673.0
2024-11-06 14:55:00,133.65,133.67,133.47,133.61,9499.0,131.7281,131.7478,131.5507,131.6887,9499.0
2024-11-06 15:00:00,133.61,133.77,133.56,133.65,14091.0,131.6887,131.8464,131.6394,131.7281,14091.0
2024-11-06 15:05:00,133.68,133.79,133.66,133.67,4837.0,131.7576,131.8661,131.7379,131.7478,4837.0
2024-11-06 15:10:00,133.72,133.78,133.64,133.66,9110.0,131.7971,131.8562,131.7182,131.7379,9110.0
2024-11-06 15:15:00,133.65,133.73,133.6,133.67,7655.0,131.7281,131.8069,131.6788,131.7478,7655.0
2024-11-06 15:20:00,133.68,133.71,133.48,133.53,11150.0,131.7576,131.7872,131.5605,131.6098,11150.0
2024-11-06 15:25:00,133.54,133.68,133.49,133.5,9796.0,131.6197,131.7576,131.5704,131.5802,9796.0
2024-11-06 15:30:00,133.56,133.67,133.45,133.59,9588.0,131.6394,131.7478,131.531,131.6689,9588.0
2024-11-06 15:35:00,133.58,133.66,133.56,133.65,9832.0,131.6591,131.7379,131.6394,131.7281,9832.0
2024-11-06 15:40:00,133.71,133.79,133.62,133.73,18816.0,131.7872,131.8661,131.6985,131.8069,18816.0
2024-11-06 15:45:00,133.72,133.92,133.67,133.69,32575.0,131.7971,131.9942,131.7478,131.7675,32575.0
2024-11-06 15:50:00,133.68,134.08,133.63,133.94,69364.0,131.7576,132.1519,131.7084,132.0139,69364.0
2024-11-06 15:55:00,133.99,134.39,133.74,134.29,268438.0,132.0632,132.4574,131.8168,132.3589,268438.0
2024-11-07 09:30:00,135.0,135.32,134.38,135.27,21099.0,133.0587,133.3741,132.4476,133.3248,21099.0
2024-11-07 09:35:00,135.4,135.6,135.2,135.44,4419.0,133.4529,133.65,133.2558,133.4923,4419.0
2024-11-07 09:40:00,135.51,136.32,135.51,136.32,11633.0,133.5613,134.3597,133.5613,134.3597,11633.0
2024-11-07 09:45:00,136.18,136.68,136.14,136.24,10370.0,134.2217,134.7145,134.1823,134.2808,10370.0
2024-11-07 09:50:00,136.19,136.64,136.18,136.45,7026.0,134.2316,134.6751,134.2217,134.4878,7026.0
2024-11-07 09:55:00,136.54,136.64,136.45,136.53,5072.0,134.5765,134.6751,134.4878,134.5667,5072.0
2024-11-07 10:00:00,136.53,136.83,136.37,136.69,14621.0,134.5667,134.8623,134.409,134.7244,14621.0
2024-11-07 10:05:00,136.69,136.76,136.54,136.66,13569.0,134.7244,134.7934,134.5765,134.6948,13569.0
2024-11-07 10:10:00,136.58,136.63,136.34,136.38,16164.0,134.6159,134.6652,134.3794,134.4188,16164.0
2024-11-07 10:15:00,136.38,136.6,136.37,136.48,13597.0,134.4188,134.6357,134.409,134.5174,13597.0
2024-11-07 10:20:00,136.48,136.48,136.26,136.37,6363.0,134.5174,134.5174,134.3005,134.409,6363.0
2024-11-07 10:25:00,136.42,136.5,136.29,136.33,6964.0,134.4582,134.5371,134.3301,134.3695,6964.0
2024-11-07 10:30:00,136.36,136.67,136.33,136.6,9228.0,134.3991,134.7046,134.3695,134.6357,9228.0
2024-11-07 10:35:00,136.59,136.63,136.45,136.45,8873.0,134.6258,134.6652,134.4878,134.4878,8873.0
2024-11-07 10:40:00,136.5,136.7,136.47,136.65,14036.0,134.5371,134.7342,134.5075,134.6849,14036.0
2024-11-07 10:45:00,136.57,136.95,136.55,136.89,13734.0,134.6061,134.9806,134.5864,134.9215,13734.0
2024-11-07 10:50:00,136.89,136.98,136.82,136.91,18058.0,134.9215,135.0102,134.8525,134.9412,18058.0
2024-11-07 10:55:00,136.98,137.02,136.7,136.71,17552.0,135.0102,135.0496,134.7342,134.7441,17552.0
2024-11-07 11:00:00,136.75,136.87,136.66,136.83,7102.0,134.7835,134.9018,134.6948,134.8623,7102.0
2024-11-07 11:05:00,136.88,136.89,136.72,136.74,8582.0,134.9116,134.9215,134.7539,134.7736,8582.0
2024-11-07 11:10:00,136.72,137.04,136.71,136.98,14367.0,134.7539,135.0693,134.7441,135.0102,14367.0
2024-11-07 11:15:00,136.98,137.0,136.8,136.97,6154.0,135.0102,135.0299,134.8328,135.0003,6154.0
2024-11-07 11:20:00,136.91,136.91,136.79,136.87,5605.0,134.9412,134.9412,134.8229,134.9018,5605.0
2024-11-07 11:25:00,136.83,137.11,136.79,136.97,12057.0,134.8623,135.1383,134.8229,135.0003,12057.0
2024-11-07 11:30:00,137.0,137.03,136.72,136.72,6709.0,135.0299,135.0595,134.7539,134.7539,6709.0
2024-11-07 11:35:00,136.74,136.86,136.69,136.8,8412.0,134.7736,134.8919,134.7244,134.8328,8412.0
2024-11-07 11:40:00,136.78,136.85,136.72,136.76,8377.0,134.8131,134.8821,134.7539,134.7934,8377.0
2024-11-07 11:45:00,136.73,136.79,136.68,136.79,5409.0,134.7638,134.8229,134.7145,134.8229,5409.0
2024-11-07 11:50:00,136.75,136.9,136.71,136.85,10458.0,134.7835,134.9313,134.7441,134.8821,10458.0
2024-11-07 11:55:00,136.82,137.19,136.82,136.95,14100.0,134.8525,135.2172,134.8525,134.9806,14100.0
2024-11-07 12:00:00,136.9,137.29,136.89,137.25,11630.0,134.9313,135.3157,134.9215,135.2763,11630.0
2024-11-07 12:05:00,137.19,137.24,137.05,137.19,10182.0,135.2172,135.2665,135.0792,135.2172,10182.0
2024-11-07 12:10:00,137.19,137.22,137.03,137.03,9706.0,135.2172,135.2467,135.0595,135.0595,9706.0
2024-11-07 12:15:00,137.03,137.07,136.98,137.0,5527.0,135.0595,135.0989,135.0102,135.0299,5527.0
2024-11-07 12:20:00,137.04,137.39,137.0,137.31,15162.0,135.0693,135.4143,135.0299,135.3354,15162.0
2024-11-07 12:25:00,137.34,137.48,137.34,137.46,10255.0,135.365,135.503,135.365,135.4833,10255.0
2024-11-07 12:30:00,137.42,137.49,137.36,137.39,7400.0,135.4439,135.5129,135.3847,135.4143,7400.0
2024-11-07 12:35:00,137.44,137.44,137.3,137.36,5829.0,135.4636,135.4636,135.3256,135.3847,5829.0
2024-11-07 12:40:00,137.38,137.38,137.25,137.32,4436.0,135.4044,135.4044,135.2763,135.3453,4436.0
2024-11-07 12:45:00,137.31,137.52,137.31,137.48,12066.0,135.3354,135.5424,135.3354,135.503,12066.0
2024-11-07 12:50:00,137.5,137.62,137.46,137.6,13624.0,135.5227,135.641,135.4833,135.6213,13624.0
2024-11-07 12:55:00,137.6,137.62,137.43,137.44,9553.0,135.6213,135.641,135.4537,135.4636,9553.0
2024-11-07 13:00:00,137.44,137.67,137.43,137.63,8259.0,135.4636,135.6903,135.4537,135.6508,8259.0
2024-11-07 13:05:00,137.64,137.82,137.61,137.75,9472.0,135.6607,135.8381,135.6311,135.7691,9472.0
2024-11-07 13:10:00,137.72,137.73,137.61,137.68,7659.0,135.7396,135.7494,135.6311,135.7001,7659.0
2024-11-07 13:15:00,137.67,137.76,137.65,137.69,9130.0,135.6903,135.779,135.6706,135.71,9130.0
2024-11-07 13:20:00,137.72,137.72,137.45,137.47,8419.0,135.7396,135.7396,135.4734,135.4931,8419.0
2024-11-07 13:25:00,137.45,137.58,137.44,137.46,3539.0,135.4734,135.6016,135.4636,135.4833,3539.0
2024-11-07 13:30:00,137.48,137.49,137.33,137.39,7563.0,135.503,135.5129,135.3552,135.4143,7563.0
2024-11-07 13:35:00,137.35,137.35,137.18,137.23,6418.0,135.3749,135.3749,135.2073,135.2566,6418.0
2024-11-07 13:40:00,137.23,137.3,137.11,137.27,7111.0,135.2566,135.3256,135.1383,135.296,7111.0
2024-11-07 13:45:00,137.27,137.29,137.2,137.23,3893.0,135.296,135.3157,135.227,135.2566,3893.0
2024-11-07 13:50:00,137.26,137.43,137.26,137.4,6785.0,135.2862,135.4537,135.2862,135.4242,6785.0
2024-11-07 13:55:00,137.41,137.44,137.2,137.25,7262.0,135.434,135.4636,135.227,135.2763,7262.0
2024-11-07 14:00:00,137.3,137.49,137.2,137.49,7332.0,135.3256,135.5129,135.227,135.5129,7332.0
2024-11-07 14:05:00,137.45,137.69,137.4,137.55,10923.0,135.4734,135.71,135.4242,135.572,10923.0
2024-11-07 14:10:00,137.58,137.75,137.58,137.71,8281.0,135.6016,135.7691,135.6016,135.7297,8281.0
2024-11-07 14:15:00,137.73,137.76,137.68,137.75,5705.0,135.7494,135.779,135.7001,135.7691,5705.0
2024-11-07 14:20:00,137.72,137.76,137.65,137.73,9287.0,135.7396,135.779,135.6706,135.7494,9287.0
2024-11-07 14:25:00,137.75,137.81,137.65,137.72,9158.0,135.7691,135.8283,135.6706,135.7396,9158.0
2024-11-07 14:30:00,137.68,137.79,137.61,137.73,13725.0,135.7001,135.8085,135.6311,135.7494,13725.0
2024-11-07 14:35:00,137.73,137.73,137.55,137.66,11418.0,135.7494,135.7494,135.572,135.6804,11418.0
2024-11-07 14:40:00,137.65,137.73,137.54,137.67,12577.0,135.6706,135.7494,135.5621,135.6903,12577.0
2024-11-07 14:45:00,137.66,137.78,137.59,137.77,7275.0,135.6804,135.7987,135.6114,135.7888,7275.0
2024-11-07 14:50:00,137.77,137.84,137.61,137.63,11202.0,135.7888,135.8578,135.6311,135.6508,11202.0
2024-11-07 14:55:00,137.65,137.81,137.62,137.81,7899.0,135.6706,135.8283,135.641,135.8283,7899.0
2024-11-07 15:00:00,137.78,137.8,137.48,137.48,10159.0,135.7987,135.8184,135.503,135.503,10159.0
2024-11-07 15:05:00,137.43,137.54,137.29,137.5,5937.0,135.4537,135.5621,135.3157,135.5227,5937.0
2024-11-07 15:10:00,137.45,137.7,137.45,137.66,15769.0,135.4734,135.7198,135.4734,135.6804,15769.0
2024-11-07 15:15:00,137.72,137.72,137.39,137.47,32920.0,135.7396,135.7396,135.4143,135.4931,32920.0
2024-11-07 15:20:00,137.45,137.84,137.44,137.81,50701.0,135.4734,135.8578,135.4636,135.8283,50701.0
2024-11-07 15:25:00,137.82,137.82,137.45,137.45,22243.0,135.8381,135.8381,135.4734,135.4734,22243.0
2024-11-07 15:30:00,137.49,137.66,137.25,137.25,21846.0,135.5129,135.6804,135.2763,135.2763,21846.0
2024-11-07 15:35:00,137.24,137.49,137.15,137.4,17568.0,135.2665,135.5129,135.1777,135.4242,17568.0
2024-11-07 15:40:00,137.4,137.51,137.29,137.4,23237.0,135.4242,135.5326,135.3157,135.4242,23237.0
2024-11-07 15:45:00,137.4,137.49,137.21,137.28,52225.0,135.4242,135.5129,135.2369,135.3059,52225.0
2024-11-07 15:50:00,137.12,137.21,136.94,136.94,51789.0,135.1482,135.2369,134.9708,134.9708,51789.0
2024-11-07 15:55:00,136.94,137.21,136.77,137.08,159594.0,134.9708,135.2369,134.8032,135.1088,159594.0
2024-11-08 09:30:00,136.37,136.38,135.51,136.07,49714.0,134.409,134.4188,133.5613,134.1133,49714.0
2024-11-08 09:35:00,135.91,137.54,135.79,137.5,14506.0,133.9556,135.5621,133.8373,135.5227,14506.0
2024-11-08 09:40:00,137.53,137.59,137.3,137.3,3838.0,135.5523,135.6114,135.3256,135.3256,3838.0
2024-11-08 09:45:00,137.31,137.52,137.3,137.48,3130.0,135.3354,135.5424,135.3256,135.503,3130.0
2024-11-08 09:50:00,137.48,137.86,137.48,137.72,14725.0,135.503,135.8775,135.503,135.7396,14725.0
2024-11-08 09:55:00,137.82,137.82,137.47,137.68,26867.0,135.8381,135.8381,135.4931,135.7001,26867.0
2024-11-08 10:00:00,137.6,137.67,137.36,137.43,8588.0,135.6213,135.6903,135.3847,135.4537,8588.0
2024-11-08 10:05:00,137.39,138.03,137.38,137.91,13721.0,135.4143,136.0451,135.4044,135.9268,13721.0
2024-11-08 10:10:00,137.89,137.89,137.61,137.81,7114.0,135.9071,135.9071,135.6311,135.8283,7114.0
2024-11-08 10:15:00,137.81,138.2,137.81,138.0,6648.0,135.8283,136.2126,135.8283,136.0155,6648.0
2024-11-08 10:20:00,138.06,138.46,138.02,138.28,7895.0,136.0747,136.4689,136.0352,136.2915,7895.0
2024-11-08 10:25:00,138.24,138.3,138.16,138.19,6305.0,136.2521,136.3112,136.1732,136.2028,6305.0
2024-11-08 10:30:00,138.19,138.26,138.0,138.06,5916.0,136.2028,136.2718,136.0155,136.0747,5916.0
2024-11-08 10:35:00,138.05,138.05,137.68,137.69,6546.0,136.0648,136.0648,135.7001,135.71,6546.0
2024-11-08 10:40:00,137.66,137.76,137.53,137.7,5986.0,135.6804,135.779,135.5523,135.7198,5986.0
2024-11-08 10:45:00,137.69,137.89,137.66,137.89,4906.0,135.71,135.9071,135.6804,135.9071,4906.0
2024-11-08 10:50:00,137.87,137.87,137.47,137.61,8934.0,135.8874,135.8874,135.4931,135.6311,8934.0
2024-11-08 10:55:00,137.63,137.74,137.55,137.62,7169.0,135.6508,135.7593,135.572,135.641,7169.0
2024-11-08 11:00:00,137.64,137.67,137.57,137.58,5377.0,135.6607,135.6903,135.5917,135.6016,5377.0
2024-11-08 11:05:00,137.63,137.74,137.56,137.71,3677.0,135.6508,135.7593,135.5819,135.7297,3677.0
2024-11-08 11:10:00,137.71,137.85,137.71,137.8,4651.0,135.7297,135.8677,135.7297,135.8184,4651.0
2024-11-08 11:15:00,137.8,137.89,137.77,137.77,4451.0,135.8184,135.9071,135.7888,135.7888,4451.0
2024-11-08 11:20:00,137.76,137.76,137.57,137.59,12059.0,135.779,135.779,135.5917,135.6114,12059.0
2024-11-08 11:25:00,137.55,137.58,137.33,137.34,10237.0,135.572,135.6016,135.3552,135.365,10237.0
2024-11-08 11:30:00,137.37,137.4,137.19,137.19,6138.0,135.3946,135.4242,135.2172,135.2172,6138.0
2024-11-08 11:35:00,137.19,137.3,137.12,137.14,7589.0,135.2172,135.3256,135.1482,135.1679,7589.0
2024-11-08 11:40:00,137.19,137.26,137.03,137.09,16104.0,135.2172,135.2862,135.0595,135.1186,16104.0
2024-11-08 11:45:00,137.06,137.14,136.94,137.05,5529.0,135.089,135.1679,134.9708,135.0792,5529.0
2024-11-08 11:50:00,137.05,137.16,137.05,137.15,3423.0,135.0792,135.1876,135.0792,135.1777,3423.0
2024-11-08 11:55:00,137.18,137.28,137.18,137.26,3757.0,135.2073,135.3059,135.2073,135.2862,3757.0
2024-11-08 12:00:00,137.22,137.26,137.17,137.17,4023.0,135.2467,135.2862,135.1975,135.1975,4023.0
2024-11-08 12:05:00,137.17,137.37,137.17,137.37,3195.0,135.1975,135.3946,135.1975,135.3946,3195.0
2024-11-08 12:10:00,137.38,137.44,137.31,137.31,4615.0,135.4044,135.4636,135.3354,135.3354,4615.0
2024-11-08 12:15:00,137.31,137.38,137.24,137.37,7126.0,135.3354,135.4044,135.2665,135.3946,7126.0
2024-11-08 12:20:00,137.37,137.37,137.32,137.33,2492.0,135.3946,135.3946,135.3453,135.3552,2492.0
2024-11-08 12:25:00,137.31,137.39,137.31,137.34,3105.0,135.3354,135.4143,135.3354,135.365,3105.0
2024-11-08 12:30:00,137.34,137.38,137.26,137.33,1955.0,135.365,135.4044,135.2862,135.3552,1955.0
2024-11-08 12:35:00,137.33,137.34,137.25,137.25,3125.0,135.3552,135.365,135.2763,135.2763,3125.0
2024-11-08 12:40:00,137.23,137.29,137.2,137.28,1851.0,135.2566,135.3157,135.227,135.3059,1851.0
2024-11-08 12:45:00,137.29,137.37,137.28,137.32,1600.0,135.3157,135.3946,135.3059,135.3453,1600.0
2024-11-08 12:50:00,137.34,137.35,137.27,137.27,3101.0,135.365,135.3749,135.296,135.296,3101.0
2024-11-08 12:55:00,137.29,137.56,137.29,137.52,13566.0,135.3157,135.5819,135.3157,135.5424,13566.0
2024-11-08 13:00:00,137.51,137.68,137.51,137.68,1839.0,135.5326,135.7001,135.5326,135.7001,1839.0
2024-11-08 13:05:00,137.72,137.76,137.71,137.73,3502.0,135.7396,135.779,135.7297,135.7494,3502.0
2024-11-08 13:10:00,137.74,137.77,137.55,137.55,6278.0,135.7593,135.7888,135.572,135.572,6278.0
2024-11-08 13:15:00,137.56,137.65,137.56,137.61,3138.0,135.5819,135.6706,135.5819,135.6311,3138.0
2024-11-08 13:20:00,137.63,137.66,137.54,137.54,2023.0,135.6508,135.6804,135.5621,135.5621,2023.0
2024-11-08 13:25:00,137.53,137.6,137.53,137.54,2445.0,135.5523,135.6213,135.5523,135.5621,2445.0
2024-11-08 13:30:00,137.54,137.57,137.44,137.53,3473.0,135.5621,135.5917,135.4636,135.5523,3473.0
2024-11-08 13:35:00,137.5,137.59,137.45,137.54,3642.0,135.5227,135.6114,135.4734,135.5621,3642.0
2024-11-08 13:40:00,137.56,137.72,137.56,137.62,4343.0,135.5819,135.7396,135.5819,135.641,4343.0
2024-11-08 13:45:00,137.62,137.88,137.62,137.88,5153.0,135.641,135.8972,135.641,135.8972,5153.0
2024-11-08 13:50:00,137.87,137.98,137.87,137.98,2570.0,135.8874,135.9958,135.8874,135.9958,2570.0
2024-11-08 13:55:00,137.97,138.24,137.95,138.2,15129.0,135.986,136.2521,135.9662,136.2126,15129.0
2024-11-08 14:00:00,138.21,138.25,138.15,138.2,4011.0,136.2225,136.2619,136.1634,136.2126,4011.0
2024-11-08 14:05:00,138.21,138.26,138.15,138.17,3766.0,136.2225,136.2718,136.1634,136.1831,3766.0
2024-11-08 14:10:00,138.17,138.18,137.97,137.99,10812.0,136.1831,136.1929,135.986,136.0057,10812.0
2024-11-08 14:15:00,137.99,138.08,137.97,137.98,8211.0,136.0057,136.0944,135.986,135.9958,8211.0
2024-11-08 14:20:00,137.96,138.0,137.93,137.97,3435.0,135.9761,136.0155,135.9465,135.986,3435.0
2024-11-08 14:25:00,137.95,138.07,137.92,138.02,4497.0,135.9662,136.0845,135.9367,136.0352,4497.0
2024-11-08 14:30:00,138.05,138.07,137.92,138.0,6042.0,136.0648,136.0845,135.9367,136.0155,6042.0
2024-11-08 14:35:00,138.0,138.1,137.96,138.1,6301.0,136.0155,136.1141,135.9761,136.1141,6301.0
2024-11-08 14:40:00,138.11,138.16,138.08,138.15,6547.0,136.1239,136.1732,136.0944,136.1634,6547.0
2024-11-08 14:45:00,138.15,138.15,138.03,138.03,5667.0,136.1634,136.1634,136.0451,136.0451,5667.0
2024-11-08 14:50:00,138.03,138.04,137.91,137.92,3349.0,136.0451,136.0549,135.9268,135.9367,3349.0
2024-11-08 14:55:00,137.93,137.93,137.66,137.7,21884.0,135.9465,135.9465,135.6804,135.7198,21884.0
2024-11-08 15:00:00,137.69,137.79,137.62,137.75,9801.0,135.71,135.8085,135.641,135.7691,9801.0
2024-11-08 15:05:00,137.74,137.82,137.72,137.8,5148.0,135.7593,135.8381,135.7396,135.8184,5148.0
2024-11-08 15:10:00,137.78,137.79,137.53,137.53,3939.0,135.7987,135.8085,135.5523,135.5523,3939.0
2024-11-08 15:15:00,137.58,137.59,137.47,137.59,8449.0,135.6016,135.6114,135.4931,135.6114,8449.0
2024-11-08 15:20:00,137.59,137.6,137.45,137.45,4235.0,135.6114,135.6213,135.4734,135.4734,4235.0
2024-11-08 15:25:00,137.44,137.53,137.43,137.43,5429.0,135.4636,135.5523,135.4537,135.4537,5429.0
2024-11-08 15:30:00,137.43,137.43,137.29,137.3,8281.0,135.4537,135.4537,135.3157,135.3256,8281.0
2024-11-08 15:35:00,137.28,137.35,137.2,137.2,6648.0,135.3059,135.3749,135.227,135.227,6648.0
2024-11-08 15:40:00,137.21,137.22,137.0,137.09,31776.0,135.2369,135.2467,135.0299,135.1186,31776.0
2024-11-08 15:45:00,137.08,137.19,136.97,137.11,28735.0,135.1088,135.2172,135.0003,135.1383,28735.0
2024-11-08 15:50:00,137.14,137.22,137.05,137.07,41129.0,135.1679,135.2467,135.0792,135.0989,41129.0
2024-11-08 15:55:00,137.09,137.24,136.86,137.22,165867.0,135.1186,135.2665,134.8919,135.2467,165867.0
2024-11-11 09:30:00,136.71,137.69,136.61,137.37,50574.0,134.7441,135.71,134.6455,135.3946,50574.0
2024-11-11 09:35:00,137.05,137.29,136.82,137.06,4179.0,135.0792,135.3157,134.8525,135.089,4179.0
2024-11-11 09:40:00,137.35,137.78,137.35,137.78,2773.0,135.3749,135.7987,135.3749,135.7987,2773.0
2024-11-11 09:45:00,137.73,137.77,137.32,137.64,11318.0,135.7494,135.7888,135.3453,135.6607,11318.0
2024-11-11 09:50:00,137.69,137.88,137.57,137.88,9491.0,135.71,135.8972,135.5917,135.8972,9491.0
2024-11-11 09:55:00,137.94,138.3,137.94,138.3,3759.0,135.9564,136.3112,135.9564,136.3112,3759.0
2024-11-11 10:00:00,138.22,138.57,138.03,138.44,12212.0,136.2324,136.5773,136.0451,136.4492,12212.0
2024-11-11 10:05:00,138.44,138.49,137.7,137.9,13120.0,136.4492,136.4985,135.7198,135.917,13120.0
2024-11-11 10:10:00,137.85,137.88,137.68,137.78,11408.0,135.8677,135.8972,135.7001,135.7987,11408.0
2024-11-11 10:15:00,137.81,137.91,137.71,137.81,5806.0,135.8283,135.9268,135.7297,135.8283,5806.0
2024-11-11 10:20:00,137.81,137.81,137.66,137.67,4095.0,135.8283,135.8283,135.6804,135.6903,4095.0
2024-11-11 10:25:00,137.66,137.96,137.6,137.96,5005.0,135.6804,135.9761,135.6213,135.9761,5005.0
2024-11-11 10:30:00,137.94,137.94,137.82,137.91,4567.0,135.9564,135.9564,135.8381,135.9268,4567.0
2024-11-11 10:35:00,137.88,137.94,137.77,137.78,7517.0,135.8972,135.9564,135.7888,135.7987,7517.0
2024-11-11 10:40:00,137.75,137.89,137.75,137.78,7539.0,135.7691,135.9071,135.7691,135.7987,7539.0
2024-11-11 10:45:00,137.78,137.96,137.77,137.91,5104.0,135.7987,135.9761,135.7888,135.9268,5104.0
2024-11-11 10:50:00,137.88,138.05,137.88,137.91,7763.0,135.8972,136.0648,135.8972,135.9268,7763.0
2024-11-11 10:55:00,137.94,138.06,137.79,138.06,6379.0,135.9564,136.0747,135.8085,136.0747,6379.0
2024-11-11 11:00:00,138.1,138.35,138.05,138.26,5862.0,136.1141,136.3605,136.0648,136.2718,5862.0
2024-11-11 11:05:00,138.26,138.34,138.17,138.27,6682.0,136.2718,136.3506,136.1831,136.2816,6682.0
2024-11-11 11:10:00,138.26,138.26,137.81,137.83,5295.0,136.2718,136.2718,135.8283,135.848,5295.0
2024-11-11 11:15:00,137.84,137.94,137.81,137.89,3321.0,135.8578,135.9564,135.8283,135.9071,3321.0
2024-11-11 11:20:00,137.91,137.92,137.84,137.92,2131.0,135.9268,135.9367,135.8578,135.9367,2131.0
2024-11-11 11:25:00,137.8,137.81,137.66,137.75,3396.0,135.8184,135.8283,135.6804,135.7691,3396.0
2024-11-11 11:30:00,137.72,137.82,137.64,137.79,2732.0,135.7396,135.8381,135.6607,135.8085,2732.0
2024-11-11 11:35:00,137.84,137.85,137.7,137.7,1281.0,135.8578,135.8677,135.7198,135.7198,1281.0
2024-11-11 11:40:00,137.69,137.78,137.68,137.7,2159.0,135.71,135.7987,135.7001,135.7198,2159.0
2024-11-11 11:45:00,137.69,137.82,137.68,137.82,1759.0,135.71,135.8381,135.7001,135.8381,1759.0
2024-11-11 11:50:00,137.79,137.83,137.76,137.77,1003.0,135.8085,135.848,135.779,135.7888,1003.0
2024-11-11 11:55:00,137.72,137.83,137.66,137.66,1938.0,135.7396,135.848,135.6804,135.6804,1938.0
2024-11-11 12:00:00,137.65,137.7,137.54,137.54,5083.0,135.6706,135.7198,135.5621,135.5621,5083.0
2024-11-11 12:05:00,137.61,137.61,137.42,137.43,3022.0,135.6311,135.6311,135.4439,135.4537,3022.0
2024-11-11 12:10:00,137.43,137.51,137.36,137.48,4648.0,135.4537,135.5326,135.3847,135.503,4648.0
2024-11-11 12:15:00,137.48,137.51,137.42,137.42,1300.0,135.503,135.5326,135.4439,135.4439,1300.0
2024-11-11 12:20:00,137.45,137.45,137.35,137.41,3475.0,135.4734,135.4734,135.3749,135.434,3475.0
2024-11-11 12:25:00,137.39,137.51,137.35,137.5,3736.0,135.4143,135.5326,135.3749,135.5227,3736.0
2024-11-11 12:30:00,137.47,137.48,137.28,137.29,2225.0,135.4931,135.503,135.3059,135.3157,2225.0
2024-11-11 12:35:00,137.3,137.33,137.22,137.26,2696.0,135.3256,135.3552,135.2467,135.2862,2696.0
2024-11-11 12:40:00,137.27,137.29,137.23,137.25,2942.0,135.296,135.3157,135.2566,135.2763,2942.0
2024-11-11 12:45:00,137.25,137.25,137.16,137.24,5573.0,135.2763,135.2763,135.1876,135.2665,5573.0
2024-11-11 12:50:00,137.24,137.28,137.17,137.19,2362.0,135.2665,135.3059,135.1975,135.2172,2362.0
2024-11-11 12:55:00,137.19,137.2,137.15,137.16,2100.0,135.2172,135.227,135.1777,135.1876,2100.0
2024-11-11 13:00:00,137.17,137.21,137.12,137.12,2757.0,135.1975,135.2369,135.1482,135.1482,2757.0
2024-11-11 13:05:00,137.14,137.38,137.07,137.36,5636.0,135.1679,135.4044,135.0989,135.3847,5636.0
2024-11-11 13:10:00,137.35,137.37,137.24,137.25,1205.0,135.3749,135.3946,135.2665,135.2763,1205.0
2024-11-11 13:15:00,137.25,137.3,137.18,137.19,2082.0,135.2763,135.3256,135.2073,135.2172,2082.0
2024-11-11 13:20:00,137.14,137.15,137.09,137.12,2024.0,135.1679,135.1777,135.1186,135.1482,2024.0
2024-11-11 13:25:00,137.12,137.19,137.06,137.19,3694.0,135.1482,135.2172,135.089,135.2172,3694.0
2024-11-11 13:30:00,137.14,137.15,136.91,136.93,4625.0,135.1679,135.1777,134.9412,134.9609,4625.0
2024-11-11 13:35:00,136.93,137.08,136.9,137.03,4803.0,134.9609,135.1088,134.9313,135.0595,4803.0
2024-11-11 13:40:00,137.04,137.17,136.99,137.17,3814.0,135.0693,135.1975,135.02,135.1975,3814.0
2024-11-11 13:45:00,137.17,137.18,137.07,137.07,1602.0,135.1975,135.2073,135.0989,135.0989,1602.0
2024-11-11 13:50:00,137.07,137.14,137.04,137.11,10351.0,135.0989,135.1679,135.0693,135.1383,10351.0
2024-11-11 13:55:00,137.12,137.13,137.09,137.13,2459.0,135.1482,135.158,135.1186,135.158,2459.0
2024-11-11 14:00:00,137.1,137.1,137.04,137.06,4704.0,135.1285,135.1285,135.0693,135.089,4704.0
2024-11-11 14:05:00,137.09,137.14,137.04,137.12,11416.0,135.1186,135.1679,135.0693,135.1482,11416.0
2024-11-11 14:10:00,137.13,137.17,137.07,137.08,2876.0,135.158,135.1975,135.0989,135.1088,2876.0
2024-11-11 14:15:00,137.05,137.06,137.02,137.05,3990.0,135.0792,135.089,135.0496,135.0792,3990.0
2024-11-11 14:20:00,137.05,137.09,137.04,137.05,2641.0,135.0792,135.1186,135.0693,135.0792,2641.0
2024-11-11 14:25:00,137.07,137.08,136.95,136.96,3745.0,135.0989,135.1088,134.9806,134.9905,3745.0
2024-11-11 14:30:00,136.96,136.96,136.81,136.81,2734.0,134.9905,134.9905,134.8426,134.8426,2734.0
2024-11-11 14:35:00,136.78,136.86,136.76,136.86,5168.0,134.8131,134.8919,134.7934,134.8919,5168.0
2024-11-11 14:40:00,136.84,137.03,136.83,137.0,33546.0,134.8722,135.0595,134.8623,135.0299,33546.0
2024-11-11 14:45:00,137.0,137.01,136.92,136.93,2922.0,135.0299,135.0398,134.9511,134.9609,2922.0
2024-11-11 14:50:00,136.93,137.04,136.9,136.99,6048.0,134.9609,135.0693,134.9313,135.02,6048.0
2024-11-11 14:55:00,137.0,137.0,136.94,136.94,5235.0,135.0299,135.0299,134.9708,134.9708,5235.0
2024-11-11 15:00:00,136.97,137.1,136.92,137.1,5416.0,135.0003,135.1285,134.9511,135.1285,5416.0
2024-11-11 15:05:00,137.09,137.12,137.05,137.06,4245.0,135.1186,135.1482,135.0792,135.089,4245.0
2024-11-11 15:10:00,137.06,137.1,136.97,136.97,2466.0,135.089,135.1285,135.0003,135.0003,2466.0
2024-11-11 15:15:00,136.98,137.06,136.97,137.01,6321.0,135.0102,135.089,135.0003,135.0398,6321.0
2024-11-11 15:20:00,137.0,137.01,136.8,136.81,36979.0,135.0299,135.0398,134.8328,134.8426,36979.0
2024-11-11 15:25:00,136.8,137.03,136.78,137.0,22960.0,134.8328,135.0595,134.8131,135.0299,22960.0
2024-11-11 15:30:00,136.96,137.05,136.89,137.02,7834.0,134.9905,135.0792,134.9215,135.0496,7834.0
2024-11-11 15:35:00,137.04,137.12,137.03,137.1,6679.0,135.0693,135.1482,135.0595,135.1285,6679.0
2024-11-11 15:40:00,137.1,137.13,136.99,136.99,9495.0,135.1285,135.158,135.02,135.02,9495.0
2024-11-11 15:45:00,137.0,137.04,136.85,136.87,13174.0,135.0299,135.0693,134.8821,134.9018,13174.0
2024-11-11 15:50:00,136.81,136.86,136.67,136.72,30494.0,134.8426,134.8919,134.7046,134.7539,30494.0
2024-11-11 15:55:00,136.72,136.75,136.54,136.65,158969.0,134.7539,134.7835,134.5765,134.6849,158969.0
2024-11-12 09:30:00,136.11,136.55,136.11,136.51,26212.0,134.1527,134.5864,134.1527,134.547,26212.0
2024-11-12 09:35:00,136.43,136.43,135.73,135.74,29342.0,134.4681,134.4681,133.7782,133.788,29342.0
2024-11-12 09:40:00,135.77,135.87,135.0,135.0,40709.0,133.8176,133.9162,133.0587,133.0587,40709.0
2024-11-12 09:45:00,134.88,135.15,134.62,135.15,10440.0,132.9404,133.2065,132.6841,133.2065,10440.0
2024-11-12 09:50:00,135.17,135.5,135.13,135.49,6121.0,133.2262,133.5515,133.1868,133.5416,6121.0
2024-11-12 09:55:00,135.36,135.75,135.35,135.56,3277.0,133.4135,133.7979,133.4036,133.6106,3277.0
2024-11-12 10:00:00,135.71,135.98,135.49,135.98,21124.0,133.7585,134.0246,133.5416,134.0246,21124.0
2024-11-12 10:05:00,135.99,136.13,135.75,135.81,8510.0,134.0344,134.1724,133.7979,133.857,8510.0
2024-11-12 10:10:00,135.7,136.12,135.69,135.99,12187.0,133.7486,134.1626,133.7387,134.0344,12187.0
2024-11-12 10:15:00,135.98,136.24,135.98,136.08,8998.0,134.0246,134.2808,134.0246,134.1231,8998.0
2024-11-12 10:20:00,136.08,136.18,136.06,136.17,10616.0,134.1231,134.2217,134.1034,134.2118,10616.0
2024-11-12 10:25:00,136.16,136.16,135.68,135.74,18028.0,134.202,134.202,133.7289,133.788,18028.0
2024-11-12 10:30:00,135.68,135.75,135.55,135.67,8064.0,133.7289,133.7979,133.6008,133.719,8064.0
2024-11-12 10:35:00,135.66,135.77,135.61,135.69,10507.0,133.7092,133.8176,133.6599,133.7387,10507.0
2024-11-12 10:40:00,135.69,135.81,135.42,135.81,7814.0,133.7387,133.857,133.4726,133.857,7814.0
2024-11-12 10:45:00,135.71,135.71,135.3,135.31,2308.0,133.7585,133.7585,133.3544,133.3642,2308.0
2024-11-12 10:50:00,135.37,135.42,135.2,135.25,7980.0,133.4233,133.4726,133.2558,133.3051,7980.0
2024-11-12 10:55:00,135.26,135.42,135.19,135.32,17743.0,133.3149,133.4726,133.2459,133.3741,17743.0
2024-11-12 11:00:00,135.29,135.3,134.91,134.91,9106.0,133.3445,133.3544,132.97,132.97,9106.0
2024-11-12 11:05:00,134.89,134.98,134.67,134.67,3199.0,132.9502,133.039,132.7334,132.7334,3199.0
2024-11-12 11:10:00,134.64,134.73,134.62,134.66,6310.0,132.7038,132.7925,132.6841,132.7236,6310.0
2024-11-12 11:15:00,134.64,134.75,134.55,134.72,16624.0,132.7038,132.8123,132.6151,132.7827,16624.0
2024-11-12 11:20:00,134.67,134.69,134.46,134.68,4435.0,132.7334,132.7531,132.5264,132.7433,4435.0
2024-11-12 11:25:00,134.71,134.76,134.67,134.76,19679.0,132.7728,132.8221,132.7334,132.8221,19679.0
2024-11-12 11:30:00,134.62,134.68,134.35,134.35,1806.0,132.6841,132.7433,132.418,132.418,1806.0
2024-11-12 11:35:00,134.46,134.46,134.11,134.11,19791.0,132.5264,132.5264,132.1815,132.1815,19791.0
2024-11-12 11:40:00,134.17,134.31,134.14,134.29,8903.0,132.2406,132.3786,132.211,132.3589,8903.0
2024-11-12 11:45:00,134.27,134.3,134.17,134.17,8914.0,132.3392,132.3687,132.2406,132.2406,8914.0
2024-11-12 11:50:00,134.21,134.31,134.17,134.29,7532.0,132.28,132.3786,132.2406,132.3589,7532.0
2024-11-12 11:55:00,134.24,134.29,134.1,134.26,5510.0,132.3096,132.3589,132.1716,132.3293,5510.0
2024-11-12 12:00:00,134.23,134.3,134.22,134.22,3874.0,132.2997,132.3687,132.2899,132.2899,3874.0
2024-11-12 12:05:00,134.19,134.23,134.12,134.22,6949.0,132.2603,132.2997,132.1913,132.2899,6949.0
2024-11-12 12:10:00,134.21,134.22,134.12,134.13,5230.0,132.28,132.2899,132.1913,132.2012,5230.0
2024-11-12 12:15:00,134.13,134.2,134.09,134.16,5903.0,132.2012,132.2702,132.1618,132.2307,5903.0
2024-11-12 12:20:00,134.17,134.36,134.12,134.3,5230.0,132.2406,132.4279,132.1913,132.3687,5230.0
2024-11-12 12:25:00,134.3,134.36,134.2,134.25,13369.0,132.3687,132.4279,132.2702,132.3194,13369.0
2024-11-12 12:30:00,134.25,134.25,134.0,134.0,7197.0,132.3194,132.3194,132.073,132.073,7197.0
2024-11-12 12:35:00,134.05,134.08,133.79,133.87,9309.0,132.1223,132.1519,131.8661,131.9449,9309.0
2024-11-12 12:40:00,133.84,134.06,133.79,134.01,4918.0,131.9153,132.1322,131.8661,132.0829,4918.0
2024-11-12 12:45:00,134.02,134.02,133.92,133.92,3609.0,132.0928,132.0928,131.9942,131.9942,3609.0
2024-11-12 12:50:00,133.96,134.06,133.92,133.94,5830.0,132.0336,132.1322,131.9942,132.0139,5830.0
2024-11-12 12:55:00,133.93,133.97,133.85,133.97,7988.0,132.0041,132.0435,131.9252,132.0435,7988.0
2024-11-12 13:00:00,133.92,134.07,133.91,134.02,15855.0,131.9942,132.142,131.9843,132.0928,15855.0
2024-11-12 13:05:00,134.0,134.04,133.95,133.97,4464.0,132.073,132.1125,132.0238,132.0435,4464.0
2024-11-12 13:10:00,134.01,134.01,133.93,133.96,3100.0,132.0829,132.0829,132.0041,132.0336,3100.0
2024-11-12 13:15:00,133.99,134.05,133.95,134.02,3374.0,132.0632,132.1223,132.0238,132.0928,3374.0
2024-11-12 13:20:00,134.04,134.35,134.04,134.32,6695.0,132.1125,132.418,132.1125,132.3884,6695.0
2024-11-12 13:25:00,134.27,134.31,134.14,134.19,4574.0,132.3392,132.3786,132.211,132.2603,4574.0
2024-11-12 13:30:00,134.17,134.24,134.16,134.21,2908.0,132.2406,132.3096,132.2307,132.28,2908.0
2024-11-12 13:35:00,134.22,134.43,134.21,134.43,4595.0,132.2899,132.4969,132.28,132.4969,4595.0
2024-11-12 13:40:00,134.39,134.47,134.39,134.47,2154.0,132.4574,132.5363,132.4574,132.5363,2154.0
2024-11-12 13:45:00,134.48,134.52,134.42,134.52,2112.0,132.5461,132.5856,132.487,132.5856,2112.0
2024-11-12 13:50:00,134.5,134.69,134.46,134.65,7329.0,132.5659,132.7531,132.5264,132.7137,7329.0
2024-11-12 13:55:00,134.62,134.76,134.6,134.72,2523.0,132.6841,132.8221,132.6644,132.7827,2523.0
2024-11-12 14:00:00,134.72,134.77,134.68,134.76,4474.0,132.7827,132.832,132.7433,132.8221,4474.0
2024-11-12 14:05:00,134.77,134.89,134.76,134.76,2438.0,132.832,132.9502,132.8221,132.8221,2438.0
2024-11-12 14:10:00,134.71,134.74,134.68,134.74,2924.0,132.7728,132.8024,132.7433,132.8024,2924.0
2024-11-12 14:15:00,134.74,134.83,134.73,134.78,4379.0,132.8024,132.8911,132.7925,132.8418,4379.0
2024-11-12 14:20:00,134.75,134.78,134.6,134.68,6862.0,132.8123,132.8418,132.6644,132.7433,6862.0
2024-11-12 14:25:00,134.67,134.73,134.6,134.67,7650.0,132.7334,132.7925,132.6644,132.7334,7650.0
2024-11-12 14:30:00,134.68,134.74,134.65,134.71,5021.0,132.7433,132.8024,132.7137,132.7728,5021.0
2024-11-12 14:35:00,134.69,134.71,134.59,134.59,6812.0,132.7531,132.7728,132.6546,132.6546,6812.0
2024-11-12 14:40:00,134.59,134.63,134.54,134.63,5025.0,132.6546,132.694,132.6053,132.694,5025.0
2024-11-12 14:45:00,134.64,134.64,134.48,134.5,5787.0,132.7038,132.7038,132.5461,132.5659,5787.0
2024-11-12 14:50:00,134.5,134.61,134.46,134.61,7010.0,132.5659,132.6743,132.5264,132.6743,7010.0
2024-11-12 14:55:00,134.61,134.68,134.6,134.67,6019.0,132.6743,132.7433,132.6644,132.7334,6019.0
2024-11-12 15:00:00,134.67,134.81,134.61,134.81,5196.0,132.7334,132.8714,132.6743,132.8714,5196.0
2024-11-12 15:05:00,134.88,134.99,134.87,134.93,6133.0,132.9404,133.0488,132.9305,132.9897,6133.0
2024-11-12 15:10:00,134.93,135.04,134.93,134.98,5742.0,132.9897,133.0981,132.9897,133.039,5742.0
2024-11-12 15:15:00,135.0,135.11,134.93,135.05,7951.0,133.0587,133.1671,132.9897,133.1079,7951.0
2024-11-12 15:20:00,135.02,135.07,134.97,135.05,11143.0,133.0784,133.1277,133.0291,133.1079,11143.0
2024-11-12 15:25:00,135.06,135.13,135.01,135.06,5985.0,133.1178,133.1868,133.0685,133.1178,5985.0
2024-11-12 15:30:00,135.05,135.05,134.94,134.95,8735.0,133.1079,133.1079,132.9995,133.0094,8735.0
2024-11-12 15:35:00,134.95,134.96,134.82,134.86,20390.0,133.0094,133.0192,132.8813,132.9207,20390.0
2024-11-12 15:40:00,134.86,134.91,134.77,134.86,30453.0,132.9207,132.97,132.832,132.9207,30453.0
2024-11-12 15:45:00,134.88,134.94,134.77,134.93,25348.0,132.9404,132.9995,132.832,132.9897,25348.0
2024-11-12 15:50:00,134.94,135.01,134.49,134.54,47437.0,132.9995,133.0685,132.556,132.6053,47437.0
2024-11-12 15:55:00,134.52,134.73,134.47,134.63,136409.0,132.5856,132.7925,132.5363,132.694,136409.0
2024-11-13 09:30:00,134.45,135.37,134.11,134.92,22815.0,132.5166,133.4233,132.1815,132.9798,22815.0
2024-11-13 09:35:00,134.93,135.37,134.92,135.3,2200.0,132.9897,133.4233,132.9798,133.3544,2200.0
2024-11-13 09:40:00,134.99,135.29,134.86,135.08,2285.0,133.0488,133.3445,132.9207,133.1375,2285.0
2024-11-13 09:45:00,134.86,135.09,134.74,134.74,10583.0,132.9207,133.1474,132.8024,132.8024,10583.0
2024-11-13 09:50:00,134.86,134.86,134.48,134.61,15406.0,132.9207,132.9207,132.5461,132.6743,15406.0
2024-11-13 09:55:00,134.61,134.84,134.6,134.79,1787.0,132.6743,132.901,132.6644,132.8517,1787.0
2024-11-13 10:00:00,134.95,135.35,134.8,135.25,11178.0,133.0094,133.4036,132.8615,133.3051,11178.0
2024-11-13 10:05:00,135.22,135.34,135.13,135.29,3970.0,133.2755,133.3938,133.1868,133.3445,3970.0
2024-11-13 10:10:00,135.35,135.62,135.35,135.51,4394.0,133.4036,133.6697,133.4036,133.5613,4394.0
2024-11-13 10:15:00,135.5,135.5,135.1,135.11,5159.0,133.5515,133.5515,133.1572,133.1671,5159.0
2024-11-13 10:20:00,135.11,135.79,135.09,135.72,10869.0,133.1671,133.8373,133.1474,133.7683,10869.0
2024-11-13 10:25:00,135.74,136.32,135.71,135.92,32098.0,133.788,134.3597,133.7585,133.9654,32098.0
2024-11-13 10:30:00,135.75,136.28,135.56,136.23,68546.0,133.7979,134.3203,133.6106,134.271,68546.0
2024-11-13 10:35:00,136.23,136.31,136.03,136.25,12804.0,134.271,134.3498,134.0739,134.2907,12804.0
2024-11-13 10:40:00,136.21,136.36,136.12,136.13,8534.0,134.2513,134.3991,134.1626,134.1724,8534.0
2024-11-13 10:45:00,136.25,136.51,136.15,136.4,11711.0,134.2907,134.547,134.1921,134.4385,11711.0
2024-11-13 10:50:00,136.39,136.59,136.39,136.45,63783.0,134.4287,134.6258,134.4287,134.4878,63783.0
2024-11-13 10:55:00,136.46,136.57,136.34,136.57,5787.0,134.4977,134.6061,134.3794,134.6061,5787.0
2024-11-13 11:00:00,136.56,136.83,136.56,136.81,63888.0,134.5962,134.8623,134.5962,134.8426,63888.0
2024-11-13 11:05:00,136.81,136.82,136.6,136.71,36752.0,134.8426,134.8525,134.6357,134.7441,36752.0
2024-11-13 11:10:00,136.71,136.76,136.63,136.66,21397.0,134.7441,134.7934,134.6652,134.6948,21397.0
2024-11-13 11:15:00,136.67,136.76,136.59,136.69,18776.0,134.7046,134.7934,134.6258,134.7244,18776.0
2024-11-13 11:20:00,136.66,136.75,136.61,136.69,34346.0,134.6948,134.7835,134.6455,134.7244,34346.0
2024-11-13 11:25:00,136.69,136.75,136.23,136.29,109946.0,134.7244,134.7835,134.271,134.3301,109946.0
2024-11-13 11:30:00,136.34,136.7,136.34,136.7,27711.0,134.3794,134.7342,134.3794,134.7342,27711.0
2024-11-13 11:35:00,136.73,136.78,136.58,136.62,22315.0,134.7638,134.8131,134.6159,134.6554,22315.0
2024-11-13 11:40:00,136.66,136.84,136.66,136.81,13405.0,134.6948,134.8722,134.6948,134.8426,13405.0
2024-11-13 11:45:00,136.85,137.05,136.85,137.03,19487.0,134.8821,135.0792,134.8821,135.0595,19487.0
2024-11-13 11:50:00,137.0,137.05,136.92,136.93,20954.0,135.0299,135.0792,134.9511,134.9609,20954.0
2024-11-13 11:55:00,136.93,136.93,136.79,136.86,3296.0,134.9609,134.9609,134.8229,134.8919,3296.0
2024-11-13 12:00:00,136.86,137.05,136.84,137.03,21496.0,134.8919,135.0792,134.8722,135.0595,21496.0
2024-11-13 12:05:00,137.05,137.11,137.0,137.05,7342.0,135.0792,135.1383,135.0299,135.0792,7342.0
2024-11-13 12:10:00,137.06,137.07,136.97,137.03,4349.0,135.089,135.0989,135.0003,135.0595,4349.0
2024-11-13 12:15:00,137.03,137.03,136.84,136.85,108302.0,135.0595,135.0595,134.8722,134.8821,108302.0
2024-11-13 12:20:00,136.86,136.89,136.73,136.8,9166.0,134.8919,134.9215,134.7638,134.8328,9166.0
2024-11-13 12:25:00,136.85,136.85,136.78,136.82,1515.0,134.8821,134.8821,134.8131,134.8525,1515.0
2024-11-13 12:30:00,136.81,136.86,136.81,136.81,1418.0,134.8426,134.8919,134.8426,134.8426,1418.0
2024-11-13 12:35:00,136.87,136.91,136.8,136.83,7427.0,134.9018,134.9412,134.8328,134.8623,7427.0
2024-11-13 12:40:00,136.83,136.91,136.4,136.4,39279.0,134.8623,134.9412,134.4385,134.4385,39279.0
2024-11-13 12:45:00,136.36,136.41,136.3,136.34,1350.0,134.3991,134.4484,134.34,134.3794,1350.0
2024-11-13 12:50:00,136.38,136.39,136.2,136.21,1576.0,134.4188,134.4287,134.2414,134.2513,1576.0
2024-11-13 12:55:00,136.21,136.53,136.2,136.51,11263.0,134.2513,134.5667,134.2414,134.547,11263.0
2024-11-13 13:00:00,136.49,136.55,136.46,136.52,17332.0,134.5272,134.5864,134.4977,134.5568,17332.0
2024-11-13 13:05:00,136.49,136.52,136.37,136.39,5822.0,134.5272,134.5568,134.409,134.4287,5822.0
2024-11-13 13:10:00,136.38,136.47,136.32,136.42,10227.0,134.4188,134.5075,134.3597,134.4582,10227.0
2024-11-13 13:15:00,136.41,136.49,136.38,136.47,8180.0,134.4484,134.5272,134.4188,134.5075,8180.0
2024-11-13 13:20:00,136.45,136.51,136.19,136.19,17305.0,134.4878,134.547,134.2316,134.2316,17305.0
2024-11-13 13:25:00,136.11,136.19,136.06,136.12,41091.0,134.1527,134.2316,134.1034,134.1626,41091.0
2024-11-13 13:30:00,136.12,136.2,135.73,135.74,10265.0,134.1626,134.2414,133.7782,133.788,10265.0
2024-11-13 13:35:00,135.77,135.86,135.72,135.79,8092.0,133.8176,133.9063,133.7683,133.8373,8092.0
2024-11-13 13:40:00,135.78,136.11,135.78,136.05,4668.0,133.8274,134.1527,133.8274,134.0936,4668.0
2024-11-13 13:45:00,136.05,136.15,136.05,136.15,7596.0,134.0936,134.1921,134.0936,134.1921,7596.0
2024-11-13 13:50:00,136.15,136.28,136.07,136.21,45862.0,134.1921,134.3203,134.1133,134.2513,45862.0
2024-11-13 13:55:00,136.2,136.27,135.88,135.94,93369.0,134.2414,134.3104,133.926,133.9851,93369.0
2024-11-13 14:00:00,135.94,136.08,135.93,136.07,7261.0,133.9851,134.1231,133.9753,134.1133,7261.0
2024-11-13 14:05:00,136.1,136.2,136.07,136.2,3496.0,134.1428,134.2414,134.1133,134.2414,3496.0
2024-11-13 14:10:00,136.2,136.36,136.2,136.32,9572.0,134.2414,134.3991,134.2414,134.3597,9572.0
2024-11-13 14:15:00,136.32,136.39,136.3,136.35,7168.0,134.3597,134.4287,134.34,134.3893,7168.0
2024-11-13 14:20:00,136.33,136.39,136.28,136.3,13986.0,134.3695,134.4287,134.3203,134.34,13986.0
2024-11-13 14:25:00,136.3,136.33,136.22,136.27,15159.0,134.34,134.3695,134.2611,134.3104,15159.0
2024-11-13 14:30:00,136.27,136.37,136.18,136.33,12252.0,134.3104,134.409,134.2217,134.3695,12252.0
2024-11-13 14:35:00,136.32,136.36,136.09,136.16,10033.0,134.3597,134.3991,134.133,134.202,10033.0
2024-11-13 14:40:00,136.12,136.12,135.94,136.0,5524.0,134.1626,134.1626,133.9851,134.0443,5524.0
2024-11-13 14:45:00,136.0,136.04,135.73,135.77,8398.0,134.0443,134.0837,133.7782,133.8176,8398.0
2024-11-13 14:50:00,135.78,135.91,135.73,135.83,15126.0,133.8274,133.9556,133.7782,133.8767,15126.0
2024-11-13 14:55:00,135.83,136.02,135.7,135.73,47723.0,133.8767,134.064,133.7486,133.7782,47723.0
2024-11-13 15:00:00,135.72,135.81,135.59,135.65,36232.0,133.7683,133.857,133.6402,133.6993,36232.0
2024-11-13 15:05:00,135.68,135.85,135.48,135.6,77570.0,133.7289,133.8964,133.5318,133.65,77570.0
2024-11-13 15:10:00,135.63,135.66,135.36,135.39,89651.0,133.6796,133.7092,133.4135,133.4431,89651.0
2024-11-13 15:15:00,135.38,135.41,134.99,135.06,19523.0,133.4332,133.4628,133.0488,133.1178,19523.0
2024-11-13 15:20:00,135.04,135.25,135.04,135.22,16009.0,133.0981,133.3051,133.0981,133.2755,16009.0
2024-11-13 15:25:00,135.27,135.27,135.05,135.24,18834.0,133.3248,133.3248,133.1079,133.2952,18834.0
2024-11-13 15:30:00,135.23,135.4,135.17,135.31,15437.0,133.2854,133.4529,133.2262,133.3642,15437.0
2024-11-13 15:35:00,135.35,135.5,135.35,135.47,14542.0,133.4036,133.5515,133.4036,133.5219,14542.0
2024-11-13 15:40:00,135.47,135.48,135.37,135.39,11649.0,133.5219,133.5318,133.4233,133.4431,11649.0
2024-11-13 15:45:00,135.41,135.51,135.33,135.51,22116.0,133.4628,133.5613,133.3839,133.5613,22116.0
2024-11-13 15:50:00,135.48,135.58,135.33,135.43,37815.0,133.5318,133.6303,133.3839,133.4825,37815.0
2024-11-13 15:55:00,135.39,135.48,135.18,135.31,134358.0,133.4431,133.5318,133.2361,133.3642,134358.0
2024-11-14 09:30:00,135.29,136.68,135.29,136.4,24864.0,133.3445,134.7145,133.3445,134.4385,24864.0
2024-11-14 09:35:00,136.08,136.37,135.73,135.83,4859.0,134.1231,134.409,133.7782,133.8767,4859.0
2024-11-14 09:40:00,136.1,136.63,135.75,136.38,4995.0,134.1428,134.6652,133.7979,134.4188,4995.0
2024-11-14 09:45:00,136.38,136.8,136.36,136.78,4198.0,134.4188,134.8328,134.3991,134.8131,4198.0
2024-11-14 09:50:00,136.95,137.25,136.72,137.04,17110.0,134.9806,135.2763,134.7539,135.0693,17110.0
2024-11-14 09:55:00,137.21,137.22,137.04,137.04,4300.0,135.2369,135.2467,135.0693,135.0693,4300.0
2024-11-14 10:00:00,136.93,137.16,136.82,137.11,16664.0,134.9609,135.1876,134.8525,135.1383,16664.0
2024-11-14 10:05:00,137.11,137.38,136.95,136.96,14323.0,135.1383,135.4044,134.9806,134.9905,14323.0
2024-11-14 10:10:00,137.02,137.14,136.29,136.56,14558.0,135.0496,135.1679,134.3301,134.5962,14558.0
2024-11-14 10:15:00,136.63,136.71,136.39,136.4,6909.0,134.6652,134.7441,134.4287,134.4385,6909.0
2024-11-14 10:20:00,136.54,136.89,136.47,136.89,2748.0,134.5765,134.9215,134.5075,134.9215,2748.0
2024-11-14 10:25:00,136.95,137.09,136.65,137.05,21414.0,134.9806,135.1186,134.6849,135.0792,21414.0
2024-11-14 10:30:00,137.07,137.27,136.94,137.18,6029.0,135.0989,135.296,134.9708,135.2073,6029.0
2024-11-14 10:35:00,137.18,137.26,137.07,137.08,3422.0,135.2073,135.2862,135.0989,135.1088,3422.0
2024-11-14 10:40:00,137.06,137.09,136.9,137.07,4327.0,135.089,135.1186,134.9313,135.0989,4327.0
2024-11-14 10:45:00,137.03,137.15,137.03,137.15,1700.0,135.0595,135.1777,135.0595,135.1777,1700.0
2024-11-14 10:50:00,137.15,137.15,136.7,136.7,3721.0,135.1777,135.1777,134.7342,134.7342,3721.0
2024-11-14 10:55:00,136.85,136.92,136.72,136.92,5436.0,134.8821,134.9511,134.7539,134.9511,5436.0
2024-11-14 11:00:00,136.91,136.98,136.81,136.97,12582.0,134.9412,135.0102,134.8426,135.0003,12582.0
2024-11-14 11:05:00,136.89,137.0,136.87,136.93,4122.0,134.9215,135.0299,134.9018,134.9609,4122.0
2024-11-14 11:10:00,136.99,137.0,136.66,136.84,13700.0,135.02,135.0299,134.6948,134.8722,13700.0
2024-11-14 11:15:00,136.84,136.89,136.74,136.84,7126.0,134.8722,134.9215,134.7736,134.8722,7126.0
2024-11-14 11:20:00,136.89,136.96,136.63,136.65,5642.0,134.9215,134.9905,134.6652,134.6849,5642.0
2024-11-14 11:25:00,136.69,136.94,136.68,136.76,8781.0,134.7244,134.9708,134.7145,134.7934,8781.0
2024-11-14 11:30:00,136.77,136.79,136.63,136.66,6221.0,134.8032,134.8229,134.6652,134.6948,6221.0
2024-11-14 11:35:00,136.66,136.73,136.52,136.52,8637.0,134.6948,134.7638,134.5568,134.5568,8637.0
2024-11-14 11:40:00,136.62,136.73,136.5,136.71,9722.0,134.6554,134.7638,134.5371,134.7441,9722.0
2024-11-14 11:45:00,136.7,136.83,136.59,136.67,4087.0,134.7342,134.8623,134.6258,134.7046,4087.0
2024-11-14 11:50:00,136.73,136.73,136.33,136.34,7042.0,134.7638,134.7638,134.3695,134.3794,7042.0
2024-11-14 11:55:00,136.37,136.48,136.37,136.44,2372.0,134.409,134.5174,134.409,134.478,2372.0
2024-11-14 12:00:00,136.44,136.45,136.28,136.42,2856.0,134.478,134.4878,134.3203,134.4582,2856.0
2024-11-14 12:05:00,136.34,136.37,136.24,136.24,3120.0,134.3794,134.409,134.2808,134.2808,3120.0
2024-11-14 12:10:00,136.28,136.34,136.25,136.34,2484.0,134.3203,134.3794,134.2907,134.3794,2484.0
2024-11-14 12:15:00,136.28,136.42,136.25,136.39,4338.0,134.3203,134.4582,134.2907,134.4287,4338.0
2024-11-14 12:20:00,136.38,136.39,136.25,136.33,13180.0,134.4188,134.4287,134.2907,134.3695,13180.0
2024-11-14 12:25:00,136.28,136.33,136.23,136.23,3839.0,134.3203,134.3695,134.271,134.271,3839.0
2024-11-14 12:30:00,136.25,136.25,136.09,136.15,6231.0,134.2907,134.2907,134.133,134.1921,6231.0
2024-11-14 12:35:00,136.19,136.32,136.19,136.32,2000.0,134.2316,134.3597,134.2316,134.3597,2000.0
2024-11-14 12:40:00,136.28,136.51,136.27,136.5,4286.0,134.3203,134.547,134.3104,134.5371,4286.0
2024-11-14 12:45:00,136.52,136.52,136.21,136.26,13608.0,134.5568,134.5568,134.2513,134.3005,13608.0
2024-11-14 12:50:00,136.31,136.37,136.19,136.19,6514.0,134.3498,134.409,134.2316,134.2316,6514.0
2024-11-14 12:55:00,136.26,136.36,136.26,136.36,2155.0,134.3005,134.3991,134.3005,134.3991,2155.0
2024-11-14 13:00:00,136.34,136.56,136.3,136.39,9513.0,134.3794,134.5962,134.34,134.4287,9513.0
2024-11-14 13:05:00,136.38,136.56,136.37,136.56,9916.0,134.4188,134.5962,134.409,134.5962,9916.0
2024-11-14 13:10:00,136.53,136.56,136.45,136.46,3994.0,134.5667,134.5962,134.4878,134.4977,3994.0
2024-11-14 13:15:00,136.47,136.49,136.36,136.38,10551.0,134.5075,134.5272,134.3991,134.4188,10551.0
2024-11-14 13:20:00,136.4,136.6,136.4,136.6,3952.0,134.4385,134.6357,134.4385,134.6357,3952.0
2024-11-14 13:25:00,136.61,136.7,136.6,136.67,5727.0,134.6455,134.7342,134.6357,134.7046,5727.0
2024-11-14 13:30:00,136.7,136.71,136.51,136.61,16598.0,134.7342,134.7441,134.547,134.6455,16598.0
2024-11-14 13:35:00,136.51,136.65,136.5,136.6,5638.0,134.547,134.6849,134.5371,134.6357,5638.0
2024-11-14 13:40:00,136.62,136.76,136.59,136.74,2924.0,134.6554,134.7934,134.6258,134.7736,2924.0
2024-11-14 13:45:00,136.76,136.85,136.74,136.77,3325.0,134.7934,134.8821,134.7736,134.8032,3325.0
2024-11-14 13:50:00,136.79,136.9,136.69,136.71,14066.0,134.8229,134.9313,134.7244,134.7441,14066.0
2024-11-14 13:55:00,136.72,136.72,136.64,136.68,5291.0,134.7539,134.7539,134.6751,134.7145,5291.0
2024-11-14 14:00:00,136.67,136.8,136.67,136.8,3948.0,134.7046,134.8328,134.7046,134.8328,3948.0
2024-11-14 14:05:00,136.79,136.83,136.72,136.78,8858.0,134.8229,134.8623,134.7539,134.8131,8858.0
2024-11-14 14:10:00,136.78,136.89,136.78,136.88,9716.0,134.8131,134.9215,134.8131,134.9116,9716.0
2024-11-14 14:15:00,136.87,136.91,136.74,136.75,7522.0,134.9018,134.9412,134.7736,134.7835,7522.0
2024-11-14 14:20:00,136.79,136.8,136.66,136.71,3990.0,134.8229,134.8328,134.6948,134.7441,3990.0
2024-11-14 14:25:00,136.74,136.84,136.74,136.84,4339.0,134.7736,134.8722,134.7736,134.8722,4339.0
2024-11-14 14:30:00,136.82,136.86,136.77,136.79,7988.0,134.8525,134.8919,134.8032,134.8229,7988.0
2024-11-14 14:35:00,136.76,136.79,136.68,136.72,9485.0,134.7934,134.8229,134.7145,134.7539,9485.0
2024-11-14 14:40:00,136.74,136.77,136.5,136.57,6575.0,134.7736,134.8032,134.5371,134.6061,6575.0
2024-11-14 14:45:00,136.57,136.72,136.57,136.72,2235.0,134.6061,134.7539,134.6061,134.7539,2235.0
2024-11-14 14:50:00,136.75,136.88,136.68,136.81,6365.0,134.7835,134.9116,134.7145,134.8426,6365.0
2024-11-14 14:55:00,136.82,136.85,136.72,136.76,5680.0,134.8525,134.8821,134.7539,134.7934,5680.0
2024-11-14 15:00:00,136.72,136.72,136.56,136.65,4704.0,134.7539,134.7539,134.5962,134.6849,4704.0
2024-11-14 15:05:00,136.65,136.66,136.47,136.51,7690.0,134.6849,134.6948,134.5075,134.547,7690.0
2024-11-14 15:10:00,136.53,136.74,136.44,136.64,10364.0,134.5667,134.7736,134.478,134.6751,10364.0
2024-11-14 15:15:00,136.64,136.76,136.56,136.74,6348.0,134.6751,134.7934,134.5962,134.7736,6348.0
2024-11-14 15:20:00,136.72,136.84,136.68,136.84,5602.0,134.7539,134.8722,134.7145,134.8722,5602.0
2024-11-14 15:25:00,136.84,136.87,136.73,136.8,15440.0,134.8722,134.9018,134.7638,134.8328,15440.0
2024-11-14 15:30:00,136.82,137.02,136.77,137.0,18660.0,134.8525,135.0496,134.8032,135.0299,18660.0
2024-11-14 15:35:00,137.04,137.11,136.99,137.09,10430.0,135.0693,135.1383,135.02,135.1186,10430.0
2024-11-14 15:40:00,137.1,137.2,137.09,137.2,11828.0,135.1285,135.227,135.1186,135.227,11828.0
2024-11-14 15:45:00,137.19,137.19,136.92,136.97,17854.0,135.2172,135.2172,134.9511,135.0003,17854.0
2024-11-14 15:50:00,136.94,136.96,136.8,136.89,32451.0,134.9708,134.9905,134.8328,134.9215,32451.0
2024-11-14 15:55:00,136.89,136.89,136.44,136.71,193688.0,134.9215,134.9215,134.478,134.7441,193688.0
2024-11-15 09:30:00,135.94,136.8,135.68,136.73,81741.0,133.9851,134.8328,133.7289,134.7638,81741.0
2024-11-15 09:35:00,136.88,137.25,136.87,137.22,11657.0,134.9116,135.2763,134.9018,135.2467,11657.0
2024-11-15 09:40:00,137.22,137.68,137.11,137.62,7216.0,135.2467,135.7001,135.1383,135.641,7216.0
2024-11-15 09:45:00,137.55,137.68,137.08,137.16,4727.0,135.572,135.7001,135.1088,135.1876,4727.0
2024-11-15 09:50:00,137.16,137.4,137.04,137.14,5520.0,135.1876,135.4242,135.0693,135.1679,5520.0
2024-11-15 09:55:00,136.96,136.98,136.86,136.94,959.0,134.9905,135.0102,134.8919,134.9708,959.0
2024-11-15 10:00:00,136.93,137.06,136.72,136.87,15140.0,134.9609,135.089,134.7539,134.9018,15140.0
2024-11-15 10:05:00,136.8,136.83,136.42,136.55,7054.0,134.8328,134.8623,134.4582,134.5864,7054.0
2024-11-15 10:10:00,136.42,136.43,136.24,136.39,3329.0,134.4582,134.4681,134.2808,134.4287,3329.0
2024-11-15 10:15:00,136.46,136.54,136.38,136.45,2751.0,134.4977,134.5765,134.4188,134.4878,2751.0
2024-11-15 10:20:00,136.42,136.59,136.35,136.56,2911.0,134.4582,134.6258,134.3893,134.5962,2911.0
2024-11-15 10:25:00,136.56,136.56,136.26,136.34,5403.0,134.5962,134.5962,134.3005,134.3794,5403.0
2024-11-15 10:30:00,136.33,136.57,136.2,136.5,4441.0,134.3695,134.6061,134.2414,134.5371,4441.0
2024-11-15 10:35:00,136.48,136.68,136.22,136.23,9575.0,134.5174,134.7145,134.2611,134.271,9575.0
2024-11-15 10:40:00,136.32,136.49,136.23,136.43,11275.0,134.3597,134.5272,134.271,134.4681,11275.0
2024-11-15 10:45:00,136.38,136.63,136.37,136.61,4376.0,134.4188,134.6652,134.409,134.6455,4376.0
2024-11-15 10:50:00,136.72,136.79,136.5,136.62,9106.0,134.7539,134.8229,134.5371,134.6554,9106.0
2024-11-15 10:55:00,136.51,136.51,136.26,136.36,5786.0,134.547,134.547,134.3005,134.3991,5786.0
2024-11-15 11:00:00,136.26,136.32,136.11,136.16,25184.0,134.3005,134.3597,134.1527,134.202,25184.0
2024-11-15 11:05:00,136.17,136.2,136.01,136.15,6038.0,134.2118,134.2414,134.0541,134.1921,6038.0
2024-11-15 11:10:00,136.21,136.34,136.04,136.04,4196.0,134.2513,134.3794,134.0837,134.0837,4196.0
2024-11-15 11:15:00,135.88,136.1,135.87,136.05,4704.0,133.926,134.1428,133.9162,134.0936,4704.0
2024-11-15 11:20:00,136.05,136.06,135.95,136.0,4482.0,134.0936,134.1034,133.995,134.0443,4482.0
2024-11-15 11:25:00,136.07,136.11,135.84,135.84,7412.0,134.1133,134.1527,133.8866,133.8866,7412.0
2024-11-15 11:30:00,135.92,135.93,135.72,135.73,3450.0,133.9654,133.9753,133.7683,133.7782,3450.0
2024-11-15 11:35:00,135.65,135.66,135.52,135.63,2681.0,133.6993,133.7092,133.5712,133.6796,2681.0
2024-11-15 11:40:00,135.54,135.57,135.4,135.54,4025.0,133.5909,133.6205,133.4529,133.5909,4025.0
2024-11-15 11:45:00,135.51,135.57,135.3,135.31,5541.0,133.5613,133.6205,133.3544,133.3642,5541.0
2024-11-15 11:50:00,135.37,135.37,135.13,135.13,5388.0,133.4233,133.4233,133.1868,133.1868,5388.0
2024-11-15 11:55:00,135.24,135.24,134.89,134.9,8041.0,133.2952,133.2952,132.9502,132.9601,8041.0
2024-11-15 12:00:00,134.96,135.21,134.95,135.21,7104.0,133.0192,133.2656,133.0094,133.2656,7104.0
2024-11-15 12:05:00,135.14,135.41,135.14,135.39,13410.0,133.1967,133.4628,133.1967,133.4431,13410.0
2024-11-15 12:10:00,135.3,135.38,135.07,135.12,19185.0,133.3544,133.4332,133.1277,133.1769,19185.0
2024-11-15 12:15:00,135.08,135.12,134.91,134.98,2470.0,133.1375,133.1769,132.97,133.039,2470.0
2024-11-15 12:20:00,134.87,135.04,134.87,135.04,1100.0,132.9305,133.0981,132.9305,133.0981,1100.0
2024-11-15 12:25:00,134.96,135.04,134.83,134.83,1114.0,133.0192,133.0981,132.8911,132.8911,1114.0
2024-11-15 12:30:00,134.9,134.9,134.72,134.87,2886.0,132.9601,132.9601,132.7827,132.9305,2886.0
2024-11-15 12:35:00,134.87,134.96,134.77,134.85,3687.0,132.9305,133.0192,132.832,132.9108,3687.0
2024-11-15 12:40:00,134.76,134.96,134.76,134.94,2660.0,132.8221,133.0192,132.8221,132.9995,2660.0
2024-11-15 12:45:00,134.96,134.97,134.67,134.72,6662.0,133.0192,133.0291,132.7334,132.7827,6662.0
2024-11-15 12:50:00,134.76,134.89,134.68,134.89,2755.0,132.8221,132.9502,132.7433,132.9502,2755.0
2024-11-15 12:55:00,134.94,135.1,134.86,135.06,5374.0,132.9995,133.1572,132.9207,133.1178,5374.0
2024-11-15 13:00:00,135.06,135.1,134.79,134.81,19172.0,133.1178,133.1572,132.8517,132.8714,19172.0
2024-11-15 13:05:00,134.81,134.86,134.75,134.75,9258.0,132.8714,132.9207,132.8123,132.8123,9258.0
2024-11-15 13:10:00,134.76,134.76,134.65,134.72,3722.0,132.8221,132.8221,132.7137,132.7827,3722.0
2024-11-15 13:15:00,134.74,134.84,134.7,134.81,8042.0,132.8024,132.901,132.763,132.8714,8042.0
2024-11-15 13:20:00,134.85,134.96,134.85,134.89,2423.0,132.9108,133.0192,132.9108,132.9502,2423.0
2024-11-15 13:25:00,134.96,134.96,134.78,134.81,14229.0,133.0192,133.0192,132.8418,132.8714,14229.0
2024-11-15 13:30:00,134.82,134.84,134.71,134.71,4167.0,132.8813,132.901,132.7728,132.7728,4167.0
2024-11-15 13:35:00,134.71,134.78,134.71,134.77,3728.0,132.7728,132.8418,132.7728,132.832,3728.0
2024-11-15 13:40:00,134.75,134.94,134.75,134.94,3766.0,132.8123,132.9995,132.8123,132.9995,3766.0
2024-11-15 13:45:00,134.94,134.94,134.78,134.79,3282.0,132.9995,132.9995,132.8418,132.8517,3282.0
2024-11-15 13:50:00,134.82,134.9,134.77,134.77,4268.0,132.8813,132.9601,132.832,132.832,4268.0
2024-11-15 13:55:00,134.7,134.76,134.65,134.76,3618.0,132.763,132.8221,132.7137,132.8221,3618.0
2024-11-15 14:00:00,134.77,134.79,134.61,134.62,2437.0,132.832,132.8517,132.6743,132.6841,2437.0
2024-11-15 14:05:00,134.61,134.71,134.58,134.71,4238.0,132.6743,132.7728,132.6447,132.7728,4238.0
2024-11-15 14:10:00,134.71,134.75,134.64,134.71,3281.0,132.7728,132.8123,132.7038,132.7728,3281.0
2024-11-15 14:15:00,134.67,134.7,134.64,134.64,3541.0,132.7334,132.763,132.7038,132.7038,3541.0
2024-11-15 14:20:00,134.67,134.69,134.54,134.58,4860.0,132.7334,132.7531,132.6053,132.6447,4860.0
2024-11-15 14:25:00,134.59,134.64,134.51,134.53,4412.0,132.6546,132.7038,132.5757,132.5954,4412.0
2024-11-15 14:30:00,134.51,134.51,134.34,134.34,5282.0,132.5757,132.5757,132.4082,132.4082,5282.0
2024-11-15 14:35:00,134.36,134.4,134.34,134.34,2210.0,132.4279,132.4673,132.4082,132.4082,2210.0
2024-11-15 14:40:00,134.34,134.51,134.31,134.47,4578.0,132.4082,132.5757,132.3786,132.5363,4578.0
2024-11-15 14:45:00,134.44,134.44,134.17,134.19,7064.0,132.5067,132.5067,132.2406,132.2603,7064.0
2024-11-15 14:50:00,134.23,134.23,134.0,134.0,3473.0,132.2997,132.2997,132.073,132.073,3473.0
2024-11-15 14:55:00,134.04,134.16,134.02,134.15,5367.0,132.1125,132.2307,132.0928,132.2209,5367.0
2024-11-15 15:00:00,134.17,134.26,134.04,134.06,6173.0,132.2406,132.3293,132.1125,132.1322,6173.0
2024-11-15 15:05:00,134.06,134.12,133.96,133.98,4963.0,132.1322,132.1913,132.0336,132.0533,4963.0
2024-11-15 15:10:00,134.01,134.06,133.96,134.05,6992.0,132.0829,132.1322,132.0336,132.1223,6992.0
2024-11-15 15:15:00,134.03,134.06,133.88,134.02,6039.0,132.1026,132.1322,131.9548,132.0928,6039.0
2024-11-15 15:20:00,134.02,134.1,133.94,133.94,3092.0,132.0928,132.1716,132.0139,132.0139,3092.0
2024-11-15 15:25:00,133.95,133.95,133.72,133.72,5793.0,132.0238,132.0238,131.7971,131.7971,5793.0
2024-11-15 15:30:00,133.75,134.01,133.72,133.99,13282.0,131.8266,132.0829,131.7971,132.0632,13282.0
2024-11-15 15:35:00,133.98,134.08,133.95,133.95,5201.0,132.0533,132.1519,132.0238,132.0238,5201.0
2024-11-15 15:40:00,133.96,134.0,133.74,133.75,14521.0,132.0336,132.073,131.8168,131.8266,14521.0
2024-11-15 15:45:00,133.74,133.91,133.69,133.7,14363.0,131.8168,131.9843,131.7675,131.7774,14363.0
2024-11-15 15:50:00,133.71,133.73,133.5,133.67,40157.0,131.7872,131.8069,131.5802,131.7478,40157.0
2024-11-15 15:55:00,133.68,133.69,133.43,133.57,157409.0,131.7576,131.7675,131.5112,131.6492,157409.0
2024-11-18 09:30:00,133.45,133.95,133.45,133.69,15568.0,131.531,132.0238,131.531,131.7675,15568.0
2024-11-18 09:35:00,133.59,134.32,133.59,134.01,2903.0,131.6689,132.3884,131.6689,132.0829,2903.0
2024-11-18 09:40:00,133.96,134.24,133.95,134.04,1100.0,132.0336,132.3096,132.0238,132.1125,1100.0
2024-11-18 09:45:00,134.04,134.34,133.83,133.92,12782.0,132.1125,132.4082,131.9055,131.9942,12782.0
2024-11-18 09:50:00,133.83,133.92,133.55,133.84,5160.0,131.9055,131.9942,131.6295,131.9153,5160.0
2024-11-18 09:55:00,133.94,134.23,133.88,134.23,5061.0,132.0139,132.2997,131.9548,132.2997,5061.0
2024-11-18 10:00:00,134.34,134.34,134.14,134.3,2856.0,132.4082,132.4082,132.211,132.3687,2856.0
2024-11-18 10:05:00,134.22,134.55,134.09,134.43,9312.0,132.2899,132.6151,132.1618,132.4969,9312.0
2024-11-18 10:10:00,134.43,134.47,133.91,133.92,15510.0,132.4969,132.5363,131.9843,131.9942,15510.0
2024-11-18 10:15:00,133.9,133.95,133.75,133.75,2771.0,131.9745,132.0238,131.8266,131.8266,2771.0
2024-11-18 10:20:00,133.84,133.86,133.67,133.72,7855.0,131.9153,131.9351,131.7478,131.7971,7855.0
2024-11-18 10:25:00,133.73,133.78,133.62,133.66,6669.0,131.8069,131.8562,131.6985,131.7379,6669.0
2024-11-18 10:30:00,133.63,133.65,133.41,133.44,6165.0,131.7084,131.7281,131.4915,131.5211,6165.0
2024-11-18 10:35:00,133.38,133.56,133.33,133.55,6423.0,131.462,131.6394,131.4127,131.6295,6423.0
2024-11-18 10:40:00,133.57,133.66,133.45,133.62,11318.0,131.6492,131.7379,131.531,131.6985,11318.0
2024-11-18 10:45:00,133.6,133.74,133.6,133.71,6930.0,131.6788,131.8168,131.6788,131.7872,6930.0
2024-11-18 10:50:00,133.7,133.76,133.62,133.75,6526.0,131.7774,131.8365,131.6985,131.8266,6526.0
2024-11-18 10:55:00,133.75,133.79,133.55,133.69,9765.0,131.8266,131.8661,131.6295,131.7675,9765.0
2024-11-18 11:00:00,133.67,133.67,133.4,133.43,11274.0,131.7478,131.7478,131.4817,131.5112,11274.0
2024-11-18 11:05:00,133.47,133.55,133.43,133.5,10469.0,131.5507,131.6295,131.5112,131.5802,10469.0
2024-11-18 11:10:00,133.46,133.56,133.46,133.46,4566.0,131.5408,131.6394,131.5408,131.5408,4566.0
2024-11-18 11:15:00,133.49,133.66,133.46,133.62,7491.0,131.5704,131.7379,131.5408,131.6985,7491.0
2024-11-18 11:20:00,133.63,133.75,133.52,133.7,7352.0,131.7084,131.8266,131.5999,131.7774,7352.0
2024-11-18 11:25:00,133.75,133.93,133.74,133.77,10795.0,131.8266,132.0041,131.8168,131.8464,10795.0
2024-11-18 11:30:00,133.78,134.01,133.77,133.91,9280.0,131.8562,132.0829,131.8464,131.9843,9280.0
2024-11-18 11:35:00,133.91,133.96,133.89,133.9,3370.0,131.9843,132.0336,131.9646,131.9745,3370.0
2024-11-18 11:40:00,133.89,133.94,133.82,133.92,8180.0,131.9646,132.0139,131.8956,131.9942,8180.0
2024-11-18 11:45:00,133.9,133.98,133.85,133.85,7195.0,131.9745,132.0533,131.9252,131.9252,7195.0
2024-11-18 11:50:00,133.85,133.9,133.82,133.87,3425.0,131.9252,131.9745,131.8956,131.9449,3425.0
2024-11-18 11:55:00,133.87,133.9,133.68,133.72,6207.0,131.9449,131.9745,131.7576,131.7971,6207.0
2024-11-18 12:00:00,133.72,133.75,133.63,133.73,3574.0,131.7971,131.8266,131.7084,131.8069,3574.0
2024-11-18 12:05:00,133.69,133.76,133.61,133.66,6856.0,131.7675,131.8365,131.6887,131.7379,6856.0
2024-11-18 12:10:00,133.67,133.82,133.66,133.72,7582.0,131.7478,131.8956,131.7379,131.7971,7582.0
2024-11-18 12:15:00,133.69,133.76,133.61,133.73,5406.0,131.7675,131.8365,131.6887,131.8069,5406.0
2024-11-18 12:20:00,133.72,133.82,133.71,133.76,4525.0,131.7971,131.8956,131.7872,131.8365,4525.0
2024-11-18 12:25:00,133.83,133.83,133.7,133.82,4982.0,131.9055,131.9055,131.7774,131.8956,4982.0
2024-11-18 12:30:00,133.8,133.94,133.8,133.94,3146.0,131.8759,132.0139,131.8759,132.0139,3146.0
2024-11-18 12:35:00,133.92,134.09,133.91,134.06,4583.0,131.9942,132.1618,131.9843,132.1322,4583.0
2024-11-18 12:40:00,134.06,134.37,134.06,134.28,12829.0,132.1322,132.4377,132.1322,132.349,12829.0
2024-11-18 12:45:00,134.11,134.17,133.99,134.06,1675.0,132.1815,132.2406,132.0632,132.1322,1675.0
2024-11-18 12:50:00,134.15,134.15,134.07,134.15,3186.0,132.2209,132.2209,132.142,132.2209,3186.0
2024-11-18 12:55:00,134.16,134.16,134.09,134.1,2539.0,132.2307,132.2307,132.1618,132.1716,2539.0
2024-11-18 13:00:00,134.08,134.13,134.03,134.06,4276.0,132.1519,132.2012,132.1026,132.1322,4276.0
2024-11-18 13:05:00,133.98,134.11,133.98,134.1,3645.0,132.0533,132.1815,132.0533,132.1716,3645.0
2024-11-18 13:10:00,134.06,134.1,134.03,134.08,4571.0,132.1322,132.1716,132.1026,132.1519,4571.0
2024-11-18 13:15:00,134.06,134.16,134.03,134.06,4497.0,132.1322,132.2307,132.1026,132.1322,4497.0
2024-11-18 13:20:00,134.04,134.2,133.95,134.2,7083.0,132.1125,132.2702,132.0238,132.2702,7083.0
2024-11-18 13:25:00,134.18,134.2,134.09,134.15,3022.0,132.2505,132.2702,132.1618,132.2209,3022.0
2024-11-18 13:30:00,134.17,134.19,134.08,134.16,4575.0,132.2406,132.2603,132.1519,132.2307,4575.0
2024-11-18 13:35:00,134.09,134.15,134.08,134.1,2503.0,132.1618,132.2209,132.1519,132.1716,2503.0
2024-11-18 13:40:00,134.12,134.13,134.02,134.02,7639.0,132.1913,132.2012,132.0928,132.0928,7639.0
2024-11-18 13:45:00,134.0,134.03,133.86,133.88,5446.0,132.073,132.1026,131.9351,131.9548,5446.0
2024-11-18 13:50:00,133.9,133.93,133.87,133.88,1989.0,131.9745,132.0041,131.9449,131.9548,1989.0
2024-11-18 13:55:00,133.88,133.93,133.79,133.79,5461.0,131.9548,132.0041,131.8661,131.8661,5461.0
2024-11-18 14:00:00,133.8,133.88,133.78,133.84,5592.0,131.8759,131.9548,131.8562,131.9153,5592.0
2024-11-18 14:05:00,133.9,134.03,133.87,134.03,4934.0,131.9745,132.1026,131.9449,132.1026,4934.0
2024-11-18 14:10:00,134.06,134.08,134.02,134.03,2979.0,132.1322,132.1519,132.0928,132.1026,2979.0
2024-11-18 14:15:00,134.01,134.05,133.99,134.03,3429.0,132.0829,132.1223,132.0632,132.1026,3429.0
2024-11-18 14:20:00,133.98,134.0,133.93,134.0,4528.0,132.0533,132.073,132.0041,132.073,4528.0
2024-11-18 14:25:00,134.0,134.13,133.98,134.12,12807.0,132.073,132.2012,132.0533,132.1913,12807.0
2024-11-18 14:30:00,134.05,134.15,134.05,134.12,1837.0,132.1223,132.2209,132.1223,132.1913,1837.0
2024-11-18 14:35:00,134.12,134.33,134.07,134.3,8628.0,132.1913,132.3983,132.142,132.3687,8628.0
2024-11-18 14:40:00,134.33,134.38,134.28,134.38,4937.0,132.3983,132.4476,132.349,132.4476,4937.0
2024-11-18 14:45:00,134.36,134.38,134.31,134.35,3731.0,132.4279,132.4476,132.3786,132.418,3731.0
2024-11-18 14:50:00,134.33,134.35,134.22,134.22,3339.0,132.3983,132.418,132.2899,132.2899,3339.0
2024-11-18 14:55:00,134.23,134.23,134.04,134.05,6862.0,132.2997,132.2997,132.1125,132.1223,6862.0
2024-11-18 15:00:00,134.03,134.05,133.96,134.01,8586.0,132.1026,132.1223,132.0336,132.0829,8586.0
2024-11-18 15:05:00,134.02,134.05,133.97,134.0,3674.0,132.0928,132.1223,132.0435,132.073,3674.0
2024-11-18 15:10:00,134.0,134.03,133.88,133.88,9270.0,132.073,132.1026,131.9548,131.9548,9270.0
2024-11-18 15:15:00,133.88,133.9,133.69,133.69,9567.0,131.9548,131.9745,131.7675,131.7675,9567.0
2024-11-18 15:20:00,133.69,133.82,133.67,133.81,10873.0,131.7675,131.8956,131.7478,131.8858,10873.0
2024-11-18 15:25:00,133.81,133.85,133.7,133.74,10149.0,131.8858,131.9252,131.7774,131.8168,10149.0
2024-11-18 15:30:00,133.76,133.83,133.74,133.8,9067.0,131.8365,131.9055,131.8168,131.8759,9067.0
2024-11-18 15:35:00,133.81,133.87,133.79,133.84,8443.0,131.8858,131.9449,131.8661,131.9153,8443.0
2024-11-18 15:40:00,133.85,133.86,133.75,133.81,9086.0,131.9252,131.9351,131.8266,131.8858,9086.0
2024-11-18 15:45:00,133.81,133.91,133.76,133.76,15996.0,131.8858,131.9843,131.8365,131.8365,15996.0
2024-11-18 15:50:00,133.76,134.07,133.76,134.02,33781.0,131.8365,132.142,131.8365,132.0928,33781.0
2024-11-18 15:55:00,134.01,134.17,133.91,134.05,140269.0,132.0829,132.2406,131.9843,132.1223,140269.0
2024-11-19 09:30:00,133.03,133.35,132.8,133.0,9892.0,131.117,131.4324,130.8903,131.0874,9892.0
2024-11-19 09:35:00,132.9,132.9,132.1,132.15,2370.0,130.9889,130.9889,130.2004,130.2496,2370.0
2024-11-19 09:40:00,132.46,132.6,131.98,132.2,3400.0,130.5552,130.6932,130.0821,130.2989,3400.0
2024-11-19 09:45:00,132.19,132.44,132.07,132.3,6093.0,130.2891,130.5355,130.1708,130.3975,6093.0
2024-11-19 09:50:00,132.17,132.72,132.17,132.7,6448.0,130.2694,130.8115,130.2694,130.7917,6448.0
2024-11-19 09:55:00,132.56,132.74,132.54,132.74,600.0,130.6538,130.8312,130.634,130.8312,600.0
2024-11-19 10:00:00,132.74,132.88,132.65,132.79,6944.0,130.8312,130.9692,130.7425,130.8804,6944.0
2024-11-19 10:05:00,132.89,132.91,132.64,132.75,6285.0,130.979,130.9987,130.7326,130.841,6285.0
2024-11-19 10:10:00,132.75,132.76,132.57,132.67,1455.0,130.841,130.8509,130.6636,130.7622,1455.0
2024-11-19 10:15:00,132.7,132.75,132.57,132.73,9904.0,130.7917,130.841,130.6636,130.8213,9904.0
2024-11-19 10:20:00,132.59,132.63,132.39,132.46,7866.0,130.6833,130.7227,130.4862,130.5552,7866.0
2024-11-19 10:25:00,132.4,132.59,132.32,132.59,2668.0,130.4961,130.6833,130.4172,130.6833,2668.0
2024-11-19 10:30:00,132.59,132.73,132.59,132.62,4276.0,130.6833,130.8213,130.6833,130.7129,4276.0
2024-11-19 10:35:00,132.63,133.0,132.63,133.0,1031.0,130.7227,131.0874,130.7227,131.0874,1031.0
2024-11-19 10:40:00,132.99,133.11,132.94,133.11,4473.0,131.0776,131.1958,131.0283,131.1958,4473.0
2024-11-19 10:45:00,133.08,133.08,132.96,133.06,5766.0,131.1663,131.1663,131.048,131.1466,5766.0
2024-11-19 10:50:00,133.02,133.02,132.84,132.84,5739.0,131.1071,131.1071,130.9297,130.9297,5739.0
2024-11-19 10:55:00,132.86,132.86,132.67,132.75,3754.0,130.9494,130.9494,130.7622,130.841,3754.0
2024-11-19 11:00:00,132.78,132.91,132.76,132.82,4668.0,130.8706,130.9987,130.8509,130.91,4668.0
2024-11-19 11:05:00,132.78,132.84,132.75,132.82,3732.0,130.8706,130.9297,130.841,130.91,3732.0
2024-11-19 11:10:00,132.88,132.94,132.78,132.83,4141.0,130.9692,131.0283,130.8706,130.9199,4141.0
2024-11-19 11:15:00,132.84,132.95,132.77,132.77,9080.0,130.9297,131.0381,130.8607,130.8607,9080.0
2024-11-19 11:20:00,132.64,132.81,132.59,132.72,2605.0,130.7326,130.9002,130.6833,130.8115,2605.0
2024-11-19 11:25:00,132.71,132.85,132.71,132.78,3485.0,130.8016,130.9396,130.8016,130.8706,3485.0
2024-11-19 11:30:00,132.82,132.82,132.72,132.81,2972.0,130.91,130.91,130.8115,130.9002,2972.0
2024-11-19 11:35:00,132.81,132.92,132.78,132.85,5190.0,130.9002,131.0086,130.8706,130.9396,5190.0
2024-11-19 11:40:00,132.86,132.93,132.84,132.91,9295.0,130.9494,131.0184,130.9297,130.9987,9295.0
2024-11-19 11:45:00,132.89,132.94,132.88,132.92,2101.0,130.979,131.0283,130.9692,131.0086,2101.0
2024-11-19 11:50:00,132.94,133.03,132.89,133.03,3192.0,131.0283,131.117,130.979,131.117,3192.0
2024-11-19 11:55:00,133.07,133.12,133.01,133.12,3546.0,131.1564,131.2057,131.0973,131.2057,3546.0
2024-11-19 12:00:00,133.13,133.13,132.99,132.99,4556.0,131.2156,131.2156,131.0776,131.0776,4556.0
2024-11-19 12:05:00,132.96,132.99,132.93,132.94,2633.0,131.048,131.0776,131.0184,131.0283,2633.0
2024-11-19 12:10:00,133.01,133.03,132.95,133.03,2637.0,131.0973,131.117,131.0381,131.117,2637.0
2024-11-19 12:15:00,133.01,133.11,132.98,133.11,7028.0,131.0973,131.1958,131.0677,131.1958,7028.0
2024-11-19 12:20:00,133.07,133.1,133.05,133.07,3126.0,131.1564,131.186,131.1367,131.1564,3126.0
2024-11-19 12:25:00,133.07,133.1,133.05,133.06,3690.0,131.1564,131.186,131.1367,131.1466,3690.0
2024-11-19 12:30:00,133.06,133.06,132.99,133.06,3108.0,131.1466,131.1466,131.0776,131.1466,3108.0
2024-11-19 12:35:00,133.09,133.13,133.05,133.1,3495.0,131.1761,131.2156,131.1367,131.186,3495.0
2024-11-19 12:40:00,133.11,133.11,133.05,133.07,2659.0,131.1958,131.1958,131.1367,131.1564,2659.0
2024-11-19 12:45:00,133.09,133.09,133.02,133.03,7232.0,131.1761,131.1761,131.1071,131.117,7232.0
2024-11-19 12:50:00,133.0,133.03,132.99,133.03,3413.0,131.0874,131.117,131.0776,131.117,3413.0
2024-11-19 12:55:00,133.05,133.05,132.99,133.01,1601.0,131.1367,131.1367,131.0776,131.0973,1601.0
2024-11-19 13:00:00,133.01,133.01,132.56,132.58,11073.0,131.0973,131.0973,130.6538,130.6735,11073.0
2024-11-19 13:05:00,132.61,132.68,132.6,132.68,2831.0,130.703,130.772,130.6932,130.772,2831.0
2024-11-19 13:10:00,132.66,132.75,132.65,132.75,8482.0,130.7523,130.841,130.7425,130.841,8482.0
2024-11-19 13:15:00,132.79,132.84,132.65,132.69,6600.0,130.8804,130.9297,130.7425,130.7819,6600.0
2024-11-19 13:20:00,132.69,132.71,132.55,132.56,5664.0,130.7819,130.8016,130.6439,130.6538,5664.0
2024-11-19 13:25:00,132.59,132.75,132.58,132.75,3511.0,130.6833,130.841,130.6735,130.841,3511.0
2024-11-19 13:30:00,132.77,132.77,132.72,132.74,2936.0,130.8607,130.8607,130.8115,130.8312,2936.0
2024-11-19 13:35:00,132.75,132.95,132.74,132.95,5575.0,130.841,131.0381,130.8312,131.0381,5575.0
2024-11-19 13:40:00,132.97,133.06,132.94,133.03,3529.0,131.0579,131.1466,131.0283,131.117,3529.0
2024-11-19 13:45:00,133.07,133.08,132.99,133.0,7014.0,131.1564,131.1663,131.0776,131.0874,7014.0
2024-11-19 13:50:00,133.0,133.09,132.99,133.02,4333.0,131.0874,131.1761,131.0776,131.1071,4333.0
2024-11-19 13:55:00,133.0,133.04,132.94,132.99,12283.0,131.0874,131.1269,131.0283,131.0776,12283.0
2024-11-19 14:00:00,132.98,133.0,132.95,132.97,2326.0,131.0677,131.0874,131.0381,131.0579,2326.0
2024-11-19 14:05:00,132.94,132.95,132.81,132.84,3225.0,131.0283,131.0381,130.9002,130.9297,3225.0
2024-11-19 14:10:00,132.8,132.88,132.8,132.87,2584.0,130.8903,130.9692,130.8903,130.9593,2584.0
2024-11-19 14:15:00,132.89,132.9,132.73,132.73,3629.0,130.979,130.9889,130.8213,130.8213,3629.0
2024-11-19 14:20:00,132.81,132.86,132.79,132.79,4498.0,130.9002,130.9494,130.8804,130.8804,4498.0
2024-11-19 14:25:00,132.77,132.77,132.62,132.63,2416.0,130.8607,130.8607,130.7129,130.7227,2416.0
2024-11-19 14:30:00,132.62,132.64,132.3,132.34,4239.0,130.7129,130.7326,130.3975,130.4369,4239.0
2024-11-19 14:35:00,132.32,132.38,132.3,132.34,2416.0,130.4172,130.4763,130.3975,130.4369,2416.0
2024-11-19 14:40:00,132.31,132.34,132.25,132.25,2916.0,130.4073,130.4369,130.3482,130.3482,2916.0
2024-11-19 14:45:00,132.24,132.24,132.14,132.14,9051.0,130.3384,130.3384,130.2398,130.2398,9051.0
2024-11-19 14:50:00,132.16,132.29,132.13,132.29,5695.0,130.2595,130.3876,130.2299,130.3876,5695.0
2024-11-19 14:55:00,132.25,132.25,132.06,132.08,5887.0,130.3482,130.3482,130.1609,130.1807,5887.0
2024-11-19 15:00:00,132.08,132.12,131.95,132.0,4013.0,130.1807,130.2201,130.0525,130.1018,4013.0
2024-11-19 15:05:00,132.0,132.07,131.97,132.05,7754.0,130.1018,130.1708,130.0722,130.1511,7754.0
2024-11-19 15:10:00,132.07,132.2,132.07,132.2,7441.0,130.1708,130.2989,130.1708,130.2989,7441.0
2024-11-19 15:15:00,132.22,132.33,132.22,132.28,4920.0,130.3186,130.4271,130.3186,130.3778,4920.0
2024-11-19 15:20:00,132.28,132.32,132.21,132.21,6853.0,130.3778,130.4172,130.3088,130.3088,6853.0
2024-11-19 15:25:00,132.21,132.22,132.13,132.17,6200.0,130.3088,130.3186,130.2299,130.2694,6200.0
2024-11-19 15:30:00,132.16,132.16,132.06,132.14,9510.0,130.2595,130.2595,130.1609,130.2398,9510.0
2024-11-19 15:35:00,132.11,132.15,132.09,132.13,8227.0,130.2102,130.2496,130.1905,130.2299,8227.0
2024-11-19 15:40:00,132.13,132.13,131.97,132.04,14229.0,130.2299,130.2299,130.0722,130.1412,14229.0
2024-11-19 15:45:00,131.99,132.12,131.99,132.09,11482.0,130.0919,130.2201,130.0919,130.1905,11482.0
2024-11-19 15:50:00,132.06,132.34,132.04,132.3,28777.0,130.1609,130.4369,130.1412,130.3975,28777.0
2024-11-19 15:55:00,132.32,132.42,132.08,132.14,98306.0,130.4172,130.5158,130.1807,130.2398,98306.0
2024-11-20 09:30:00,132.27,132.77,132.27,132.5,11933.0,130.3679,130.8607,130.3679,130.5946,11933.0
2024-11-20 09:35:00,132.19,132.32,131.79,132.27,4221.0,130.2891,130.4172,129.8948,130.3679,4221.0
2024-11-20 09:40:00,132.09,132.1,131.89,131.89,1061.0,130.1905,130.2004,129.9934,129.9934,1061.0
2024-11-20 09:45:00,131.99,132.11,131.79,132.11,882.0,130.0919,130.2102,129.8948,130.2102,882.0
2024-11-20 09:50:00,132.12,132.36,132.0,132.36,4113.0,130.2201,130.4566,130.1018,130.4566,4113.0
2024-11-20 09:55:00,132.25,132.62,132.17,132.62,6792.0,130.3482,130.7129,130.2694,130.7129,6792.0
2024-11-20 10:00:00,132.63,132.67,132.58,132.58,803.0,130.7227,130.7622,130.6735,130.6735,803.0
2024-11-20 10:05:00,132.62,132.63,132.32,132.32,4148.0,130.7129,130.7227,130.4172,130.4172,4148.0
2024-11-20 10:10:00,132.42,132.6,132.23,132.46,4963.0,130.5158,130.6932,130.3285,130.5552,4963.0
2024-11-20 10:15:00,132.33,132.43,132.3,132.36,1569.0,130.4271,130.5256,130.3975,130.4566,1569.0
2024-11-20 10:20:00,132.36,132.53,132.3,132.53,2656.0,130.4566,130.6242,130.3975,130.6242,2656.0
2024-11-20 10:25:00,132.47,132.48,132.34,132.34,5689.0,130.565,130.5749,130.4369,130.4369,5689.0
2024-11-20 10:30:00,132.39,132.83,132.38,132.83,7419.0,130.4862,130.9199,130.4763,130.9199,7419.0
2024-11-20 10:35:00,132.83,132.88,132.66,132.86,8494.0,130.9199,130.9692,130.7523,130.9494,8494.0
2024-11-20 10:40:00,132.81,132.86,132.62,132.66,7685.0,130.9002,130.9494,130.7129,130.7523,7685.0
2024-11-20 10:45:00,132.57,132.7,132.47,132.59,7668.0,130.6636,130.7917,130.565,130.6833,7668.0
2024-11-20 10:50:00,132.53,132.53,132.39,132.41,4553.0,130.6242,130.6242,130.4862,130.5059,4553.0
2024-11-20 10:55:00,132.41,132.42,132.1,132.1,5072.0,130.5059,130.5158,130.2004,130.2004,5072.0
2024-11-20 11:00:00,132.17,132.2,131.84,131.93,4601.0,130.2694,130.2989,129.9441,130.0328,4601.0
2024-11-20 11:05:00,131.94,132.11,131.89,132.09,5768.0,130.0427,130.2102,129.9934,130.1905,5768.0
2024-11-20 11:10:00,132.09,132.13,131.85,132.0,3267.0,130.1905,130.2299,129.954,130.1018,3267.0
2024-11-20 11:15:00,132.14,132.25,132.08,132.2,2568.0,130.2398,130.3482,130.1807,130.2989,2568.0
2024-11-20 11:20:00,132.16,132.32,132.16,132.26,4779.0,130.2595,130.4172,130.2595,130.3581,4779.0
2024-11-20 11:25:00,132.3,132.4,132.22,132.23,9448.0,130.3975,130.4961,130.3186,130.3285,9448.0
2024-11-20 11:30:00,132.16,132.16,131.98,132.16,3706.0,130.2595,130.2595,130.0821,130.2595,3706.0
2024-11-20 11:35:00,132.16,132.19,132.05,132.08,1550.0,130.2595,130.2891,130.1511,130.1807,1550.0
2024-11-20 11:40:00,132.11,132.14,132.11,132.14,300.0,130.2102,130.2398,130.2102,130.2398,300.0
2024-11-20 11:45:00,132.19,132.26,132.12,132.19,2265.0,130.2891,130.3581,130.2201,130.2891,2265.0
2024-11-20 11:50:00,132.19,132.33,132.19,132.29,1256.0,130.2891,130.4271,130.2891,130.3876,1256.0
2024-11-20 11:55:00,132.29,132.34,132.19,132.25,8022.0,130.3876,130.4369,130.2891,130.3482,8022.0
2024-11-20 12:00:00,132.21,132.23,132.13,132.14,2572.0,130.3088,130.3285,130.2299,130.2398,2572.0
2024-11-20 12:05:00,132.17,132.21,132.08,132.12,1699.0,130.2694,130.3088,130.1807,130.2201,1699.0
2024-11-20 12:10:00,132.15,132.15,132.08,132.11,1224.0,130.2496,130.2496,130.1807,130.2102,1224.0
2024-11-20 12:15:00,132.08,132.24,132.07,132.16,6250.0,130.1807,130.3384,130.1708,130.2595,6250.0
2024-11-20 12:20:00,132.18,132.18,132.1,132.13,1529.0,130.2792,130.2792,130.2004,130.2299,1529.0
2024-11-20 12:25:00,132.16,132.16,132.05,132.05,1604.0,130.2595,130.2595,130.1511,130.1511,1604.0
2024-11-20 12:30:00,132.09,132.13,131.91,131.92,12617.0,130.1905,130.2299,130.0131,130.023,12617.0
2024-11-20 12:35:00,131.92,131.97,131.89,131.95,3500.0,130.023,130.0722,129.9934,130.0525,3500.0
2024-11-20 12:40:00,131.97,131.97,131.9,131.93,1404.0,130.0722,130.0722,130.0032,130.0328,1404.0
2024-11-20 12:45:00,131.93,131.97,131.87,131.9,5402.0,130.0328,130.0722,129.9737,130.0032,5402.0
2024-11-20 12:50:00,131.89,131.92,131.8,131.8,3947.0,129.9934,130.023,129.9047,129.9047,3947.0
2024-11-20 12:55:00,131.77,131.79,131.54,131.6,2695.0,129.8751,129.8948,129.6484,129.7076,2695.0
2024-11-20 13:00:00,131.55,131.59,131.51,131.53,1515.0,129.6583,129.6977,129.6189,129.6386,1515.0
2024-11-20 13:05:00,131.54,131.65,131.53,131.53,3777.0,129.6484,129.7568,129.6386,129.6386,3777.0
2024-11-20 13:10:00,131.53,131.53,131.42,131.49,6031.0,129.6386,129.6386,129.5301,129.5991,6031.0
2024-11-20 13:15:00,131.44,131.67,131.22,131.41,19625.0,129.5499,129.7766,129.333,129.5203,19625.0
2024-11-20 13:20:00,131.33,131.42,131.17,131.36,10158.0,129.4414,129.5301,129.2837,129.471,10158.0
2024-11-20 13:25:00,131.45,131.46,131.3,131.43,2250.0,129.5597,129.5696,129.4119,129.54,2250.0
2024-11-20 13:30:00,131.38,131.63,131.38,131.62,8748.0,129.4907,129.7371,129.4907,129.7273,8748.0
2024-11-20 13:35:00,131.61,131.79,131.61,131.79,2019.0,129.7174,129.8948,129.7174,129.8948,2019.0
2024-11-20 13:40:00,131.75,131.76,131.67,131.71,4377.0,129.8554,129.8653,129.7766,129.816,4377.0
2024-11-20 13:45:00,131.72,131.85,131.72,131.82,3225.0,129.8258,129.954,129.8258,129.9244,3225.0
2024-11-20 13:50:00,131.82,131.89,131.78,131.87,4335.0,129.9244,129.9934,129.885,129.9737,4335.0
2024-11-20 13:55:00,131.85,131.92,131.79,131.88,5161.0,129.954,130.023,129.8948,129.9835,5161.0
2024-11-20 14:00:00,131.86,131.91,131.8,131.84,2150.0,129.9638,130.0131,129.9047,129.9441,2150.0
2024-11-20 14:05:00,131.81,132.0,131.81,131.95,8239.0,129.9145,130.1018,129.9145,130.0525,8239.0
2024-11-20 14:10:00,131.95,132.1,131.95,131.98,5477.0,130.0525,130.2004,130.0525,130.0821,5477.0
2024-11-20 14:15:00,132.03,132.08,132.0,132.06,3831.0,130.1314,130.1807,130.1018,130.1609,3831.0
2024-11-20 14:20:00,132.04,132.13,132.02,132.12,4832.0,130.1412,130.2299,130.1215,130.2201,4832.0
2024-11-20 14:25:00,132.15,132.21,132.11,132.21,5758.0,130.2496,130.3088,130.2102,130.3088,5758.0
2024-11-20 14:30:00,132.21,132.41,132.2,132.36,8560.0,130.3088,130.5059,130.2989,130.4566,8560.0
2024-11-20 14:35:00,132.32,132.4,132.31,132.37,4198.0,130.4172,130.4961,130.4073,130.4665,4198.0
2024-11-20 14:40:00,132.3,132.33,132.22,132.3,2237.0,130.3975,130.4271,130.3186,130.3975,2237.0
2024-11-20 14:45:00,132.29,132.4,132.29,132.33,4277.0,130.3876,130.4961,130.3876,130.4271,4277.0
2024-11-20 14:50:00,132.33,132.44,132.32,132.37,1712.0,130.4271,130.5355,130.4172,130.4665,1712.0
2024-11-20 14:55:00,132.34,132.37,132.3,132.34,3209.0,130.4369,130.4665,130.3975,130.4369,3209.0
2024-11-20 15:00:00,132.34,132.34,132.26,132.28,2450.0,130.4369,130.4369,130.3581,130.3778,2450.0
2024-11-20 15:05:00,132.28,132.38,132.27,132.36,2836.0,130.3778,130.4763,130.3679,130.4566,2836.0
2024-11-20 15:10:00,132.37,132.5,132.35,132.45,3129.0,130.4665,130.5946,130.4468,130.5453,3129.0
2024-11-20 15:15:00,132.47,132.55,132.46,132.54,4130.0,130.565,130.6439,130.5552,130.634,4130.0
2024-11-20 15:20:00,132.54,132.54,132.46,132.49,4030.0,130.634,130.634,130.5552,130.5848,4030.0
2024-11-20 15:25:00,132.51,132.62,132.51,132.61,8668.0,130.6045,130.7129,130.6045,130.703,8668.0
2024-11-20 15:30:00,132.63,132.75,132.57,132.72,7024.0,130.7227,130.841,130.6636,130.8115,7024.0
2024-11-20 15:35:00,132.72,132.8,132.69,132.77,6713.0,130.8115,130.8903,130.7819,130.8607,6713.0
2024-11-20 15:40:00,132.79,132.85,132.74,132.83,8709.0,130.8804,130.9396,130.8312,130.9199,8709.0
2024-11-20 15:45:00,132.83,133.09,132.83,133.07,11469.0,130.9199,131.1761,130.9199,131.1564,11469.0
2024-11-20 15:50:00,133.1,133.19,132.95,132.97,31005.0,131.186,131.2747,131.0381,131.0579,31005.0
2024-11-20 15:55:00,132.97,133.0,132.72,132.88,85797.0,131.0579,131.0874,130.8115,130.9692,85797.0
2024-11-21 09:30:00,133.16,133.43,132.53,132.53,34635.0,131.2451,131.5112,130.6242,130.6242,34635.0
2024-11-21 09:35:00,132.53,132.54,132.0,132.29,747.0,130.6242,130.634,130.1018,130.3876,747.0
2024-11-21 09:40:00,132.18,132.18,131.78,131.95,4966.0,130.2792,130.2792,129.885,130.0525,4966.0
2024-11-21 09:45:00,131.81,132.62,131.81,132.62,7276.0,129.9145,130.7129,129.9145,130.7129,7276.0
2024-11-21 09:50:00,132.52,132.7,132.5,132.69,4166.0,130.6143,130.7917,130.5946,130.7819,4166.0
2024-11-21 09:55:00,132.75,133.03,132.7,133.0,2979.0,130.841,131.117,130.7917,131.0874,2979.0
2024-11-21 10:00:00,132.99,133.13,132.9,133.02,4591.0,131.0776,131.2156,130.9889,131.1071,4591.0
2024-11-21 10:05:00,133.02,133.22,132.86,133.07,5799.0,131.1071,131.3043,130.9494,131.1564,5799.0
2024-11-21 10:10:00,133.16,133.16,132.96,133.06,4888.0,131.2451,131.2451,131.048,131.1466,4888.0
2024-11-21 10:15:00,133.15,133.26,133.06,133.17,4190.0,131.2353,131.3437,131.1466,131.255,4190.0
2024-11-21 10:20:00,133.21,133.22,133.01,133.02,5083.0,131.2944,131.3043,131.0973,131.1071,5083.0
2024-11-21 10:25:00,133.11,133.38,133.1,133.36,1687.0,131.1958,131.462,131.186,131.4422,1687.0
2024-11-21 10:30:00,133.31,133.55,133.24,133.45,3594.0,131.393,131.6295,131.324,131.531,3594.0
2024-11-21 10:35:00,133.57,133.57,133.37,133.46,2302.0,131.6492,131.6492,131.4521,131.5408,2302.0
2024-11-21 10:40:00,133.5,133.61,133.45,133.53,1442.0,131.5802,131.6887,131.531,131.6098,1442.0
2024-11-21 10:45:00,133.52,133.52,133.31,133.5,8415.0,131.5999,131.5999,131.393,131.5802,8415.0
2024-11-21 10:50:00,133.54,133.72,133.39,133.46,8864.0,131.6197,131.7971,131.4718,131.5408,8864.0
2024-11-21 10:55:00,133.43,133.65,133.43,133.55,2026.0,131.5112,131.7281,131.5112,131.6295,2026.0
2024-11-21 11:00:00,133.45,133.56,133.38,133.44,4886.0,131.531,131.6394,131.462,131.5211,4886.0
2024-11-21 11:05:00,133.44,133.52,133.38,133.44,3428.0,131.5211,131.5999,131.462,131.5211,3428.0
2024-11-21 11:10:00,133.43,133.46,133.37,133.45,2724.0,131.5112,131.5408,131.4521,131.531,2724.0
2024-11-21 11:15:00,133.49,133.56,133.41,133.5,3928.0,131.5704,131.6394,131.4915,131.5802,3928.0
2024-11-21 11:20:00,133.49,133.49,133.25,133.33,4621.0,131.5704,131.5704,131.3338,131.4127,4621.0
2024-11-21 11:25:00,133.34,133.46,133.26,133.34,2857.0,131.4225,131.5408,131.3437,131.4225,2857.0
2024-11-21 11:30:00,133.38,133.53,133.31,133.53,4682.0,131.462,131.6098,131.393,131.6098,4682.0
2024-11-21 11:35:00,133.52,133.52,133.3,133.3,2613.0,131.5999,131.5999,131.3831,131.3831,2613.0
2024-11-21 11:40:00,133.29,133.35,133.24,133.25,3053.0,131.3733,131.4324,131.324,131.3338,3053.0
2024-11-21 11:45:00,133.25,133.27,133.17,133.27,2983.0,131.3338,131.3535,131.255,131.3535,2983.0
2024-11-21 11:50:00,133.31,133.43,133.28,133.34,1377.0,131.393,131.5112,131.3634,131.4225,1377.0
2024-11-21 11:55:00,133.31,133.43,133.3,133.41,2004.0,131.393,131.5112,131.3831,131.4915,2004.0
2024-11-21 12:00:00,133.38,133.38,133.24,133.27,2908.0,131.462,131.462,131.324,131.3535,2908.0
2024-11-21 12:05:00,133.23,133.31,133.23,133.27,830.0,131.3141,131.393,131.3141,131.3535,830.0
2024-11-21 12:10:00,133.3,133.38,133.26,133.33,2514.0,131.3831,131.462,131.3437,131.4127,2514.0
2024-11-21 12:15:00,133.3,133.35,133.26,133.34,5287.0,131.3831,131.4324,131.3437,131.4225,5287.0
2024-11-21 12:20:00,133.42,133.42,133.23,133.25,7705.0,131.5014,131.5014,131.3141,131.3338,7705.0
2024-11-21 12:25:00,133.24,133.53,133.23,133.53,2050.0,131.324,131.6098,131.3141,131.6098,2050.0
2024-11-21 12:30:00,133.53,133.68,133.43,133.46,13309.0,131.6098,131.7576,131.5112,131.5408,13309.0
2024-11-21 12:35:00,133.5,133.7,133.46,133.7,3290.0,131.5802,131.7774,131.5408,131.7774,3290.0
2024-11-21 12:40:00,133.74,133.8,133.73,133.8,3839.0,131.8168,131.8759,131.8069,131.8759,3839.0
2024-11-21 12:45:00,133.8,133.89,133.77,133.89,3374.0,131.8759,131.9646,131.8464,131.9646,3374.0
2024-11-21 12:50:00,133.83,133.93,133.81,133.93,4069.0,131.9055,132.0041,131.8858,132.0041,4069.0
2024-11-21 12:55:00,133.85,133.95,133.82,133.95,6586.0,131.9252,132.0238,131.8956,132.0238,6586.0
2024-11-21 13:00:00,133.93,134.0,133.93,133.94,4629.0,132.0041,132.073,132.0041,132.0139,4629.0
2024-11-21 13:05:00,133.93,134.02,133.92,134.02,5154.0,132.0041,132.0928,131.9942,132.0928,5154.0
2024-11-21 13:10:00,134.06,134.06,133.94,133.97,5295.0,132.1322,132.1322,132.0139,132.0435,5295.0
2024-11-21 13:15:00,133.97,133.97,133.89,133.89,3229.0,132.0435,132.0435,131.9646,131.9646,3229.0
2024-11-21 13:20:00,133.89,133.98,133.89,133.98,2109.0,131.9646,132.0533,131.9646,132.0533,2109.0
2024-11-21 13:25:00,133.99,134.02,133.98,134.02,4196.0,132.0632,132.0928,132.0533,132.0928,4196.0
2024-11-21 13:30:00,134.0,134.0,133.91,133.91,4210.0,132.073,132.073,131.9843,131.9843,4210.0
2024-11-21 13:35:00,133.89,133.91,133.8,133.8,4142.0,131.9646,131.9843,131.8759,131.8759,4142.0
2024-11-21 13:40:00,133.81,133.84,133.79,133.79,6603.0,131.8858,131.9153,131.8661,131.8661,6603.0
2024-11-21 13:45:00,133.78,133.79,133.73,133.77,3835.0,131.8562,131.8661,131.8069,131.8464,3835.0
2024-11-21 13:50:00,133.77,133.91,133.75,133.83,3142.0,131.8464,131.9843,131.8266,131.9055,3142.0
2024-11-21 13:55:00,133.9,133.91,133.81,133.81,1419.0,131.9745,131.9843,131.8858,131.8858,1419.0
2024-11-21 14:00:00,133.83,133.87,133.78,133.87,4592.0,131.9055,131.9449,131.8562,131.9449,4592.0
2024-11-21 14:05:00,133.85,133.88,133.81,133.81,2050.0,131.9252,131.9548,131.8858,131.8858,2050.0
2024-11-21 14:10:00,133.8,133.83,133.75,133.79,5301.0,131.8759,131.9055,131.8266,131.8661,5301.0
2024-11-21 14:15:00,133.83,133.92,133.83,133.9,2402.0,131.9055,131.9942,131.9055,131.9745,2402.0
2024-11-21 14:20:00,133.89,133.98,133.89,133.9,3394.0,131.9646,132.0533,131.9646,131.9745,3394.0
2024-11-21 14:25:00,133.94,133.96,133.85,133.86,3254.0,132.0139,132.0336,131.9252,131.9351,3254.0
2024-11-21 14:30:00,133.83,133.84,133.68,133.71,2103.0,131.9055,131.9153,131.7576,131.7872,2103.0
2024-11-21 14:35:00,133.71,133.82,133.7,133.82,6061.0,131.7872,131.8956,131.7774,131.8956,6061.0
2024-11-21 14:40:00,133.82,133.85,133.73,133.75,7259.0,131.8956,131.9252,131.8069,131.8266,7259.0
2024-11-21 14:45:00,133.73,133.82,133.72,133.75,3186.0,131.8069,131.8956,131.7971,131.8266,3186.0
2024-11-21 14:50:00,133.72,133.87,133.72,133.84,5736.0,131.7971,131.9449,131.7971,131.9153,5736.0
2024-11-21 14:55:00,133.86,133.88,133.72,133.86,6980.0,131.9351,131.9548,131.7971,131.9351,6980.0
2024-11-21 15:00:00,133.88,133.88,133.84,133.87,2431.0,131.9548,131.9548,131.9153,131.9449,2431.0
2024-11-21 15:05:00,133.85,133.91,133.79,133.91,2912.0,131.9252,131.9843,131.8661,131.9843,2912.0
2024-11-21 15:10:00,133.91,134.02,133.91,134.0,4272.0,131.9843,132.0928,131.9843,132.073,4272.0
2024-11-21 15:15:00,134.02,134.08,134.01,134.06,3914.0,132.0928,132.1519,132.0829,132.1322,3914.0
2024-11-21 15:20:00,134.06,134.17,134.06,134.13,4626.0,132.1322,132.2406,132.1322,132.2012,4626.0
2024-11-21 15:25:00,134.13,134.22,134.12,134.18,4690.0,132.2012,132.2899,132.1913,132.2505,4690.0
2024-11-21 15:30:00,134.16,134.23,134.13,134.22,5515.0,132.2307,132.2997,132.2012,132.2899,5515.0
2024-11-21 15:35:00,134.24,134.3,134.2,134.2,5945.0,132.3096,132.3687,132.2702,132.2702,5945.0
2024-11-21 15:40:00,134.22,134.29,134.14,134.28,10641.0,132.2899,132.3589,132.211,132.349,10641.0
2024-11-21 15:45:00,134.29,134.43,134.25,134.34,6548.0,132.3589,132.4969,132.3194,132.4082,6548.0
2024-11-21 15:50:00,134.2,134.38,134.2,134.35,17858.0,132.2702,132.4476,132.2702,132.418,17858.0
2024-11-21 15:55:00,134.34,134.38,134.12,134.22,76150.0,132.4082,132.4476,132.1913,132.2899,76150.0
2024-11-22 09:30:00,134.53,135.33,134.18,135.03,38716.0,132.5954,133.3839,132.2505,133.0882,38716.0
2024-11-22 09:35:00,135.11,135.16,135.02,135.16,1438.0,133.1671,133.2164,133.0784,133.2164,1438.0
2024-11-22 09:40:00,135.28,135.65,135.27,135.61,1866.0,133.3346,133.6993,133.3248,133.6599,1866.0
2024-11-22 09:45:00,135.71,135.87,135.67,135.72,2748.0,133.7585,133.9162,133.719,133.7683,2748.0
2024-11-22 09:50:00,135.75,135.75,135.33,135.61,3905.0,133.7979,133.7979,133.3839,133.6599,3905.0
2024-11-22 09:55:00,135.61,135.61,135.21,135.22,20824.0,133.6599,133.6599,133.2656,133.2755,20824.0
2024-11-22 10:00:00,135.12,135.23,135.06,135.06,8325.0,133.1769,133.2854,133.1178,133.1178,8325.0
2024-11-22 10:05:00,134.99,135.12,134.91,134.92,2750.0,133.0488,133.1769,132.97,132.9798,2750.0
2024-11-22 10:10:00,134.85,135.02,134.85,134.93,1306.0,132.9108,133.0784,132.9108,132.9897,1306.0
2024-11-22 10:15:00,134.89,134.96,134.76,134.87,4049.0,132.9502,133.0192,132.8221,132.9305,4049.0
2024-11-22 10:20:00,134.94,134.94,134.79,134.93,2473.0,132.9995,132.9995,132.8517,132.9897,2473.0
2024-11-22 10:25:00,135.0,135.09,134.96,135.08,3156.0,133.0587,133.1474,133.0192,133.1375,3156.0
2024-11-22 10:30:00,135.13,135.23,135.1,135.15,1068.0,133.1868,133.2854,133.1572,133.2065,1068.0
2024-11-22 10:35:00,135.07,135.15,135.07,135.13,2149.0,133.1277,133.2065,133.1277,133.1868,2149.0
2024-11-22 10:40:00,135.08,135.1,135.02,135.08,1124.0,133.1375,133.1572,133.0784,133.1375,1124.0
2024-11-22 10:45:00,135.04,135.1,134.93,134.97,2235.0,133.0981,133.1572,132.9897,133.0291,2235.0
2024-11-22 10:50:00,135.03,135.39,135.01,135.39,8850.0,133.0882,133.4431,133.0685,133.4431,8850.0
2024-11-22 10:55:00,135.35,135.48,135.27,135.33,7423.0,133.4036,133.5318,133.3248,133.3839,7423.0
2024-11-22 11:00:00,135.32,135.35,135.22,135.32,4089.0,133.3741,133.4036,133.2755,133.3741,4089.0
2024-11-22 11:05:00,135.4,135.46,135.31,135.34,1906.0,133.4529,133.512,133.3642,133.3938,1906.0
2024-11-22 11:10:00,135.3,135.3,135.19,135.21,2288.0,133.3544,133.3544,133.2459,133.2656,2288.0
2024-11-22 11:15:00,135.2,135.2,135.07,135.12,2444.0,133.2558,133.2558,133.1277,133.1769,2444.0
2024-11-22 11:20:00,135.11,135.28,135.05,135.22,2784.0,133.1671,133.3346,133.1079,133.2755,2784.0
2024-11-22 11:25:00,135.15,135.27,135.11,135.19,2999.0,133.2065,133.3248,133.1671,133.2459,2999.0
2024-11-22 11:30:00,135.17,135.17,134.95,135.09,3658.0,133.2262,133.2262,133.0094,133.1474,3658.0
2024-11-22 11:35:00,134.98,134.98,134.83,134.92,5568.0,133.039,133.039,132.8911,132.9798,5568.0
2024-11-22 11:40:00,134.85,134.97,134.76,134.78,2405.0,132.9108,133.0291,132.8221,132.8418,2405.0
2024-11-22 11:45:00,134.73,135.08,134.73,134.99,2700.0,132.7925,133.1375,132.7925,133.0488,2700.0
2024-11-22 11:50:00,134.97,135.02,134.87,134.91,3562.0,133.0291,133.0784,132.9305,132.97,3562.0
2024-11-22 11:55:00,134.9,134.97,134.86,134.93,3719.0,132.9601,133.0291,132.9207,132.9897,3719.0
2024-11-22 12:00:00,134.96,134.98,134.89,134.97,3910.0,133.0192,133.039,132.9502,133.0291,3910.0
2024-11-22 12:05:00,134.97,135.01,134.9,134.99,3256.0,133.0291,133.0685,132.9601,133.0488,3256.0
2024-11-22 12:10:00,135.0,135.03,134.95,134.98,3556.0,133.0587,133.0882,133.0094,133.039,3556.0
2024-11-22 12:15:00,134.96,134.98,134.91,134.97,2226.0,133.0192,133.039,132.97,133.0291,2226.0
2024-11-22 12:20:00,135.03,135.07,134.96,134.96,4017.0,133.0882,133.1277,133.0192,133.0192,4017.0
2024-11-22 12:25:00,135.0,135.12,135.0,135.06,3323.0,133.0587,133.1769,133.0587,133.1178,3323.0
2024-11-22 12:30:00,135.01,135.01,134.85,134.87,3880.0,133.0685,133.0685,132.9108,132.9305,3880.0
2024-11-22 12:35:00,134.9,135.0,134.9,134.95,2366.0,132.9601,133.0587,132.9601,133.0094,2366.0
2024-11-22 12:40:00,134.95,134.96,134.89,134.96,1654.0,133.0094,133.0192,132.9502,133.0192,1654.0
2024-11-22 12:45:00,134.98,135.01,134.94,134.97,1522.0,133.039,133.0685,132.9995,133.0291,1522.0
2024-11-22 12:50:00,135.01,135.03,134.95,134.98,2702.0,133.0685,133.0882,133.0094,133.039,2702.0
2024-11-22 12:55:00,134.94,134.98,134.89,134.97,2904.0,132.9995,133.039,132.9502,133.0291,2904.0
2024-11-22 13:00:00,134.97,135.01,134.97,135.0,2893.0,133.0291,133.0685,133.0291,133.0587,2893.0
2024-11-22 13:05:00,135.02,135.03,134.99,135.01,1402.0,133.0784,133.0882,133.0488,133.0685,1402.0
2024-11-22 13:10:00,135.05,135.13,135.05,135.13,2019.0,133.1079,133.1868,133.1079,133.1868,2019.0
2024-11-22 13:15:00,135.14,135.18,135.11,135.17,1421.0,133.1967,133.2361,133.1671,133.2262,1421.0
2024-11-22 13:20:00,135.17,135.2,135.06,135.2,2455.0,133.2262,133.2558,133.1178,133.2558,2455.0
2024-11-22 13:25:00,135.11,135.27,135.11,135.25,3159.0,133.1671,133.3248,133.1671,133.3051,3159.0
2024-11-22 13:30:00,135.26,135.26,135.06,135.12,4211.0,133.3149,133.3149,133.1178,133.1769,4211.0
2024-11-22 13:35:00,135.1,135.12,135.06,135.09,2120.0,133.1572,133.1769,133.1178,133.1474,2120.0
2024-11-22 13:40:00,135.11,135.14,134.98,134.98,4996.0,133.1671,133.1967,133.039,133.039,4996.0
2024-11-22 13:45:00,135.03,135.21,135.02,135.15,3972.0,133.0882,133.2656,133.0784,133.2065,3972.0
2024-11-22 13:50:00,135.13,135.13,135.06,135.06,1779.0,133.1868,133.1868,133.1178,133.1178,1779.0
2024-11-22 13:55:00,135.07,135.08,135.0,135.07,1500.0,133.1277,133.1375,133.0587,133.1277,1500.0
2024-11-22 14:00:00,135.06,135.08,135.0,135.05,5697.0,133.1178,133.1375,133.0587,133.1079,5697.0
2024-11-22 14:05:00,135.04,135.08,134.97,134.97,3679.0,133.0981,133.1375,133.0291,133.0291,3679.0
2024-11-22 14:10:00,134.97,134.97,134.88,134.92,5097.0,133.0291,133.0291,132.9404,132.9798,5097.0
2024-11-22 14:15:00,134.94,134.94,134.78,134.92,3723.0,132.9995,132.9995,132.8418,132.9798,3723.0
2024-11-22 14:20:00,134.92,135.05,134.91,135.0,3421.0,132.9798,133.1079,132.97,133.0587,3421.0
2024-11-22 14:25:00,135.0,135.04,134.98,135.04,3656.0,133.0587,133.0981,133.039,133.0981,3656.0
2024-11-22 14:30:00,135.05,135.21,135.02,135.17,4948.0,133.1079,133.2656,133.0784,133.2262,4948.0
2024-11-22 14:35:00,135.15,135.19,135.1,135.17,2455.0,133.2065,133.2459,133.1572,133.2262,2455.0
2024-11-22 14:40:00,135.17,135.19,135.11,135.13,2055.0,133.2262,133.2459,133.1671,133.1868,2055.0
2024-11-22 14:45:00,135.16,135.16,135.03,135.04,7528.0,133.2164,133.2164,133.0882,133.0981,7528.0
2024-11-22 14:50:00,135.03,135.18,135.03,135.18,11434.0,133.0882,133.2361,133.0882,133.2361,11434.0
2024-11-22 14:55:00,135.24,135.38,135.21,135.38,5592.0,133.2952,133.4332,133.2656,133.4332,5592.0
2024-11-22 15:00:00,135.36,135.42,135.18,135.18,6765.0,133.4135,133.4726,133.2361,133.2361,6765.0
2024-11-22 15:05:00,135.19,135.32,135.19,135.24,2921.0,133.2459,133.3741,133.2459,133.2952,2921.0
2024-11-22 15:10:00,135.24,135.24,135.04,135.05,3455.0,133.2952,133.2952,133.0981,133.1079,3455.0
2024-11-22 15:15:00,135.06,135.14,135.06,135.1,3842.0,133.1178,133.1967,133.1178,133.1572,3842.0
2024-11-22 15:20:00,135.11,135.14,135.07,135.1,3390.0,133.1671,133.1967,133.1277,133.1572,3390.0
2024-11-22 15:25:00,135.14,135.18,135.1,135.14,5725.0,133.1967,133.2361,133.1572,133.1967,5725.0
2024-11-22 15:30:00,135.16,135.28,135.13,135.25,6776.0,133.2164,133.3346,133.1868,133.3051,6776.0
2024-11-22 15:35:00,135.24,135.26,135.15,135.2,4110.0,133.2952,133.3149,133.2065,133.2558,4110.0
2024-11-22 15:40:00,135.18,135.21,135.08,135.19,9118.0,133.2361,133.2656,133.1375,133.2459,9118.0
2024-11-22 15:45:00,135.18,135.35,135.12,135.35,9463.0,133.2361,133.4036,133.1769,133.4036,9463.0
2024-11-22 15:50:00,135.36,135.59,135.31,135.43,15663.0,133.4135,133.6402,133.3642,133.4825,15663.0
2024-11-22 15:55:00,135.44,135.54,135.24,135.26,76388.0,133.4923,133.5909,133.2952,133.3149,76388.0
2024-11-25 09:30:00,136.23,136.49,135.01,136.24,11251.0,134.271,134.5272,133.0685,134.2808,11251.0
2024-11-25 09:35:00,136.44,136.5,136.26,136.26,2635.0,134.478,134.5371,134.3005,134.3005,2635.0
2024-11-25 09:40:00,136.19,136.44,135.91,135.95,3041.0,134.2316,134.478,133.9556,133.995,3041.0
2024-11-25 09:45:00,136.09,136.66,135.97,136.66,2720.0,134.133,134.6948,134.0147,134.6948,2720.0
2024-11-25 09:50:00,136.61,136.94,136.59,136.94,3506.0,134.6455,134.9708,134.6258,134.9708,3506.0
2024-11-25 09:55:00,136.97,136.99,136.83,136.99,3830.0,135.0003,135.02,134.8623,135.02,3830.0
2024-11-25 10:00:00,137.0,137.0,136.7,136.89,3581.0,135.0299,135.0299,134.7342,134.9215,3581.0
2024-11-25 10:05:00,136.81,137.11,136.61,137.04,12264.0,134.8426,135.1383,134.6455,135.0693,12264.0
2024-11-25 10:10:00,137.03,137.22,136.83,137.22,14347.0,135.0595,135.2467,134.8623,135.2467,14347.0
2024-11-25 10:15:00,137.31,137.51,137.18,137.25,10206.0,135.3354,135.5326,135.2073,135.2763,10206.0
2024-11-25 10:20:00,137.19,137.41,137.13,137.35,7377.0,135.2172,135.434,135.158,135.3749,7377.0
2024-11-25 10:25:00,137.28,137.65,137.26,137.65,9240.0,135.3059,135.6706,135.2862,135.6706,9240.0
2024-11-25 10:30:00,137.65,137.76,137.56,137.64,14001.0,135.6706,135.779,135.5819,135.6607,14001.0
2024-11-25 10:35:00,137.57,137.63,137.51,137.52,3016.0,135.5917,135.6508,135.5326,135.5424,3016.0
2024-11-25 10:40:00,137.62,137.86,137.58,137.65,6840.0,135.641,135.8775,135.6016,135.6706,6840.0
2024-11-25 10:45:00,137.68,138.0,137.67,137.88,14257.0,135.7001,136.0155,135.6903,135.8972,14257.0
2024-11-25 10:50:00,137.94,138.08,137.94,138.01,6210.0,135.9564,136.0944,135.9564,136.0254,6210.0
2024-11-25 10:55:00,138.05,138.23,138.04,138.16,8369.0,136.0648,136.2422,136.0549,136.1732,8369.0
2024-11-25 11:00:00,138.2,138.21,138.09,138.17,6646.0,136.2126,136.2225,136.1042,136.1831,6646.0
2024-11-25 11:05:00,138.21,138.39,138.1,138.1,9021.0,136.2225,136.3999,136.1141,136.1141,9021.0
2024-11-25 11:10:00,138.19,138.39,138.18,138.26,8009.0,136.2028,136.3999,136.1929,136.2718,8009.0
2024-11-25 11:15:00,138.31,138.33,137.97,138.02,3816.0,136.3211,136.3408,135.986,136.0352,3816.0
2024-11-25 11:20:00,138.03,138.19,138.03,138.11,7477.0,136.0451,136.2028,136.0451,136.1239,7477.0
2024-11-25 11:25:00,138.11,138.14,137.85,137.86,6585.0,136.1239,136.1535,135.8677,135.8775,6585.0
2024-11-25 11:30:00,137.84,138.07,137.82,138.02,12484.0,135.8578,136.0845,135.8381,136.0352,12484.0
2024-11-25 11:35:00,137.97,138.11,137.77,137.81,11867.0,135.986,136.1239,135.7888,135.8283,11867.0
2024-11-25 11:40:00,137.87,138.08,137.84,138.08,5439.0,135.8874,136.0944,135.8578,136.0944,5439.0
2024-11-25 11:45:00,138.11,138.11,137.8,137.9,6572.0,136.1239,136.1239,135.8184,135.917,6572.0
2024-11-25 11:50:00,137.84,138.11,137.84,138.09,7518.0,135.8578,136.1239,135.8578,136.1042,7518.0
2024-11-25 11:55:00,138.07,138.11,137.78,137.86,7244.0,136.0845,136.1239,135.7987,135.8775,7244.0
2024-11-25 12:00:00,137.85,138.1,137.79,138.03,14233.0,135.8677,136.1141,135.8085,136.0451,14233.0
2024-11-25 12:05:00,138.08,138.2,138.08,138.13,4532.0,136.0944,136.2126,136.0944,136.1437,4532.0
2024-11-25 12:10:00,138.16,138.28,138.11,138.22,6622.0,136.1732,136.2915,136.1239,136.2324,6622.0
2024-11-25 12:15:00,138.26,138.26,138.12,138.15,6870.0,136.2718,136.2718,136.1338,136.1634,6870.0
2024-11-25 12:20:00,138.11,138.23,138.06,138.12,8774.0,136.1239,136.2422,136.0747,136.1338,8774.0
2024-11-25 12:25:00,138.12,138.2,138.04,138.05,4584.0,136.1338,136.2126,136.0549,136.0648,4584.0
2024-11-25 12:30:00,138.02,138.08,137.98,137.99,5382.0,136.0352,136.0944,135.9958,136.0057,5382.0
2024-11-25 12:35:00,137.9,138.12,137.89,138.09,8395.0,135.917,136.1338,135.9071,136.1042,8395.0
2024-11-25 12:40:00,138.06,138.28,138.05,138.06,8686.0,136.0747,136.2915,136.0648,136.0747,8686.0
2024-11-25 12:45:00,138.06,138.11,137.99,138.11,6068.0,136.0747,136.1239,136.0057,136.1239,6068.0
2024-11-25 12:50:00,138.12,138.15,138.06,138.12,4755.0,136.1338,136.1634,136.0747,136.1338,4755.0
2024-11-25 12:55:00,138.1,138.28,138.09,138.28,8848.0,136.1141,136.2915,136.1042,136.2915,8848.0
2024-11-25 13:00:00,138.25,138.43,138.25,138.31,8635.0,136.2619,136.4393,136.2619,136.3211,8635.0
2024-11-25 13:05:00,138.35,138.44,138.32,138.41,5864.0,136.3605,136.4492,136.3309,136.4196,5864.0
2024-11-25 13:10:00,138.41,138.44,138.31,138.42,12735.0,136.4196,136.4492,136.3211,136.4295,12735.0
2024-11-25 13:15:00,138.44,138.44,138.19,138.22,9711.0,136.4492,136.4492,136.2028,136.2324,9711.0
2024-11-25 13:20:00,138.2,138.38,138.09,138.38,6692.0,136.2126,136.3901,136.1042,136.3901,6692.0
2024-11-25 13:25:00,138.35,138.38,138.3,138.36,3660.0,136.3605,136.3901,136.3112,136.3703,3660.0
2024-11-25 13:30:00,138.36,138.38,138.25,138.31,4861.0,136.3703,136.3901,136.2619,136.3211,4861.0
2024-11-25 13:35:00,138.27,138.38,138.24,138.37,6736.0,136.2816,136.3901,136.2521,136.3802,6736.0
2024-11-25 13:40:00,138.38,138.4,138.27,138.27,6602.0,136.3901,136.4098,136.2816,136.2816,6602.0
2024-11-25 13:45:00,138.27,138.28,138.14,138.25,11390.0,136.2816,136.2915,136.1535,136.2619,11390.0
2024-11-25 13:50:00,138.25,138.25,138.04,138.08,4570.0,136.2619,136.2619,136.0549,136.0944,4570.0
2024-11-25 13:55:00,138.09,138.4,138.04,138.4,7484.0,136.1042,136.4098,136.0549,136.4098,7484.0
2024-11-25 14:00:00,138.37,138.4,138.25,138.38,13496.0,136.3802,136.4098,136.2619,136.3901,13496.0
2024-11-25 14:05:00,138.41,138.48,138.26,138.27,17864.0,136.4196,136.4886,136.2718,136.2816,17864.0
2024-11-25 14:10:00,138.21,138.32,138.21,138.29,19509.0,136.2225,136.3309,136.2225,136.3014,19509.0
2024-11-25 14:15:00,138.27,138.28,138.03,138.07,7749.0,136.2816,136.2915,136.0451,136.0845,7749.0
2024-11-25 14:20:00,138.06,138.14,138.01,138.1,7741.0,136.0747,136.1535,136.0254,136.1141,7741.0
2024-11-25 14:25:00,138.14,138.15,138.01,138.07,8590.0,136.1535,136.1634,136.0254,136.0845,8590.0
2024-11-25 14:30:00,138.06,138.21,138.02,138.13,11720.0,136.0747,136.2225,136.0352,136.1437,11720.0
2024-11-25 14:35:00,138.08,138.3,138.08,138.13,13935.0,136.0944,136.3112,136.0944,136.1437,13935.0
2024-11-25 14:40:00,138.2,138.36,138.16,138.33,11737.0,136.2126,136.3703,136.1732,136.3408,11737.0
2024-11-25 14:45:00,138.31,138.53,138.28,138.48,19150.0,136.3211,136.5379,136.2915,136.4886,19150.0
2024-11-25 14:50:00,138.46,138.52,138.42,138.42,4403.0,136.4689,136.528,136.4295,136.4295,4403.0
2024-11-25 14:55:00,138.38,138.59,138.35,138.54,9951.0,136.3901,136.597,136.3605,136.5478,9951.0
2024-11-25 15:00:00,138.5,138.56,138.37,138.54,10501.0,136.5083,136.5675,136.3802,136.5478,10501.0
2024-11-25 15:05:00,138.57,138.65,138.29,138.32,10880.0,136.5773,136.6562,136.3014,136.3309,10880.0
2024-11-25 15:10:00,138.36,138.48,137.76,137.82,117705.0,136.3703,136.4886,135.779,135.8381,117705.0
2024-11-25 15:15:00,137.82,137.85,137.56,137.66,30097.0,135.8381,135.8677,135.5819,135.6804,30097.0
2024-11-25 15:20:00,137.61,137.65,137.23,137.23,14412.0,135.6311,135.6706,135.2566,135.2566,14412.0
2024-11-25 15:25:00,137.24,137.24,136.91,137.04,24572.0,135.2665,135.2665,134.9412,135.0693,24572.0
2024-11-25 15:30:00,137.06,137.2,136.99,137.17,24504.0,135.089,135.227,135.02,135.1975,24504.0
2024-11-25 15:35:00,137.18,137.36,137.13,137.27,25216.0,135.2073,135.3847,135.158,135.296,25216.0
2024-11-25 15:40:00,137.28,137.37,137.15,137.21,16205.0,135.3059,135.3946,135.1777,135.2369,16205.0
2024-11-25 15:45:00,137.15,137.37,137.09,137.3,42045.0,135.1777,135.3946,135.1186,135.3256,42045.0
2024-11-25 15:50:00,137.32,137.55,137.32,137.44,38469.0,135.3453,135.572,135.3453,135.4636,38469.0
2024-11-25 15:55:00,137.44,137.44,137.01,137.14,153759.0,135.4636,135.4636,135.0398,135.1679,153759.0
2024-11-26 09:30:00,139.0,139.0,137.22,137.91,40500.0,137.0011,137.0011,135.2467,135.9268,40500.0
2024-11-26 09:35:00,137.91,138.57,137.76,138.32,19295.0,135.9268,136.5773,135.779,136.3309,19295.0
2024-11-26 09:40:00,138.22,138.36,138.05,138.12,11512.0,136.2324,136.3703,136.0648,136.1338,11512.0
2024-11-26 09:45:00,138.19,138.32,137.56,137.56,8114.0,136.2028,136.3309,135.5819,135.5819,8114.0
2024-11-26 09:50:00,137.72,137.9,137.44,137.59,23614.0,135.7396,135.917,135.4636,135.6114,23614.0
2024-11-26 09:55:00,137.59,137.71,137.57,137.6,2412.0,135.6114,135.7297,135.5917,135.6213,2412.0
2024-11-26 10:00:00,137.6,137.6,137.33,137.36,12281.0,135.6213,135.6213,135.3552,135.3847,12281.0
2024-11-26 10:05:00,137.36,137.77,137.16,137.66,16802.0,135.3847,135.7888,135.1876,135.6804,16802.0
2024-11-26 10:10:00,137.65,137.79,137.4,137.47,6995.0,135.6706,135.8085,135.4242,135.4931,6995.0
2024-11-26 10:15:00,137.41,137.92,137.4,137.77,16676.0,135.434,135.9367,135.4242,135.7888,16676.0
2024-11-26 10:20:00,137.75,137.9,137.69,137.85,17728.0,135.7691,135.917,135.71,135.8677,17728.0
2024-11-26 10:25:00,137.79,137.82,137.61,137.72,22305.0,135.8085,135.8381,135.6311,135.7396,22305.0
2024-11-26 10:30:00,137.65,137.77,137.65,137.72,5223.0,135.6706,135.7888,135.6706,135.7396,5223.0
2024-11-26 10:35:00,137.72,137.76,137.69,137.72,4175.0,135.7396,135.779,135.71,135.7396,4175.0
2024-11-26 10:40:00,137.71,138.36,137.66,138.19,13896.0,135.7297,136.3703,135.6804,136.2028,13896.0
2024-11-26 10:45:00,138.15,138.27,138.1,138.21,10894.0,136.1634,136.2816,136.1141,136.2225,10894.0
2024-11-26 10:50:00,138.19,138.24,138.07,138.21,5452.0,136.2028,136.2521,136.0845,136.2225,5452.0
2024-11-26 10:55:00,138.13,138.17,137.98,138.0,1700.0,136.1437,136.1831,135.9958,136.0155,1700.0
2024-11-26 11:00:00,138.01,138.28,137.99,138.28,6040.0,136.0254,136.2915,136.0057,136.2915,6040.0
2024-11-26 11:05:00,138.25,138.26,138.1,138.16,6371.0,136.2619,136.2718,136.1141,136.1732,6371.0
2024-11-26 11:10:00,138.13,138.16,138.06,138.06,3661.0,136.1437,136.1732,136.0747,136.0747,3661.0
2024-11-26 11:15:00,138.02,138.04,137.89,137.89,2641.0,136.0352,136.0549,135.9071,135.9071,2641.0
2024-11-26 11:20:00,137.87,138.05,137.87,137.94,6430.0,135.8874,136.0648,135.8874,135.9564,6430.0
2024-11-26 11:25:00,137.93,137.99,137.76,137.76,5616.0,135.9465,136.0057,135.779,135.779,5616.0
2024-11-26 11:30:00,137.74,137.77,137.63,137.63,2614.0,135.7593,135.7888,135.6508,135.6508,2614.0
2024-11-26 11:35:00,137.73,137.95,137.73,137.88,5697.0,135.7494,135.9662,135.7494,135.8972,5697.0
2024-11-26 11:40:00,137.88,137.95,137.81,137.82,6681.0,135.8972,135.9662,135.8283,135.8381,6681.0
2024-11-26 11:45:00,137.81,137.96,137.78,137.96,7557.0,135.8283,135.9761,135.7987,135.9761,7557.0
2024-11-26 11:50:00,137.94,137.96,137.72,137.81,8109.0,135.9564,135.9761,135.7396,135.8283,8109.0
2024-11-26 11:55:00,137.81,137.84,137.75,137.77,4384.0,135.8283,135.8578,135.7691,135.7888,4384.0
2024-11-26 12:00:00,137.77,137.98,137.73,137.95,3860.0,135.7888,135.9958,135.7494,135.9662,3860.0
2024-11-26 12:05:00,137.97,138.01,137.92,137.97,4937.0,135.986,136.0254,135.9367,135.986,4937.0
2024-11-26 12:10:00,137.96,138.04,137.92,137.98,3758.0,135.9761,136.0549,135.9367,135.9958,3758.0
2024-11-26 12:15:00,137.97,137.99,137.87,137.93,8987.0,135.986,136.0057,135.8874,135.9465,8987.0
2024-11-26 12:20:00,137.89,138.08,137.89,138.07,9531.0,135.9071,136.0944,135.9071,136.0845,9531.0
2024-11-26 12:25:00,138.07,138.07,137.94,138.06,7993.0,136.0845,136.0845,135.9564,136.0747,7993.0
2024-11-26 12:30:00,138.05,138.14,137.97,137.97,4370.0,136.0648,136.1535,135.986,135.986,4370.0
2024-11-26 12:35:00,137.99,137.99,137.91,137.91,5740.0,136.0057,136.0057,135.9268,135.9268,5740.0
2024-11-26 12:40:00,137.91,137.94,137.71,137.72,6633.0,135.9268,135.9564,135.7297,135.7396,6633.0
2024-11-26 12:45:00,137.77,137.8,137.74,137.8,2284.0,135.7888,135.8184,135.7593,135.8184,2284.0
2024-11-26 12:50:00,137.8,137.8,137.56,137.59,5149.0,135.8184,135.8184,135.5819,135.6114,5149.0
2024-11-26 12:55:00,137.54,137.67,137.51,137.59,4163.0,135.5621,135.6903,135.5326,135.6114,4163.0
2024-11-26 13:00:00,137.59,137.71,137.59,137.71,1950.0,135.6114,135.7297,135.6114,135.7297,1950.0
2024-11-26 13:05:00,137.72,137.82,137.72,137.82,1500.0,135.7396,135.8381,135.7396,135.8381,1500.0
2024-11-26 13:10:00,137.79,137.83,137.74,137.77,6395.0,135.8085,135.848,135.7593,135.7888,6395.0
2024-11-26 13:15:00,137.77,137.88,137.74,137.84,2131.0,135.7888,135.8972,135.7593,135.8578,2131.0
2024-11-26 13:20:00,137.84,138.01,137.83,138.0,1638.0,135.8578,136.0254,135.848,136.0155,1638.0
2024-11-26 13:25:00,137.97,138.08,137.97,138.07,4689.0,135.986,136.0944,135.986,136.0845,4689.0
2024-11-26 13:30:00,138.04,138.16,138.03,138.08,8577.0,136.0549,136.1732,136.0451,136.0944,8577.0
2024-11-26 13:35:00,138.05,138.21,138.05,138.18,3430.0,136.0648,136.2225,136.0648,136.1929,3430.0
2024-11-26 13:40:00,138.16,138.16,137.99,137.99,7389.0,136.1732,136.1732,136.0057,136.0057,7389.0
2024-11-26 13:45:00,137.99,138.14,137.94,138.11,4882.0,136.0057,136.1535,135.9564,136.1239,4882.0
2024-11-26 13:50:00,138.13,138.17,138.06,138.15,4663.0,136.1437,136.1831,136.0747,136.1634,4663.0
2024-11-26 13:55:00,138.16,138.59,138.16,138.59,13081.0,136.1732,136.597,136.1732,136.597,13081.0
2024-11-26 14:00:00,138.57,138.66,138.5,138.6,15515.0,136.5773,136.666,136.5083,136.6069,15515.0
2024-11-26 14:05:00,138.61,138.61,138.4,138.4,10107.0,136.6168,136.6168,136.4098,136.4098,10107.0
2024-11-26 14:10:00,138.37,138.37,138.29,138.32,2427.0,136.3802,136.3802,136.3014,136.3309,2427.0
2024-11-26 14:15:00,138.32,138.32,138.22,138.22,5309.0,136.3309,136.3309,136.2324,136.2324,5309.0
2024-11-26 14:20:00,138.25,138.31,138.25,138.26,2392.0,136.2619,136.3211,136.2619,136.2718,2392.0
2024-11-26 14:25:00,138.27,138.32,138.23,138.31,3284.0,136.2816,136.3309,136.2422,136.3211,3284.0
2024-11-26 14:30:00,138.31,138.48,138.31,138.46,1917.0,136.3211,136.4886,136.3211,136.4689,1917.0
2024-11-26 14:35:00,138.46,138.49,138.43,138.47,4018.0,136.4689,136.4985,136.4393,136.4788,4018.0
2024-11-26 14:40:00,138.46,138.46,138.34,138.34,7773.0,136.4689,136.4689,136.3506,136.3506,7773.0
2024-11-26 14:45:00,138.36,138.41,138.33,138.4,2525.0,136.3703,136.4196,136.3408,136.4098,2525.0
2024-11-26 14:50:00,138.39,138.44,138.39,138.39,3945.0,136.3999,136.4492,136.3999,136.3999,3945.0
2024-11-26 14:55:00,138.42,138.42,138.32,138.32,4755.0,136.4295,136.4295,136.3309,136.3309,4755.0
2024-11-26 15:00:00,138.34,138.41,138.3,138.41,8464.0,136.3506,136.4196,136.3112,136.4196,8464.0
2024-11-26 15:05:00,138.4,138.47,138.39,138.4,4575.0,136.4098,136.4788,136.3999,136.4098,4575.0
2024-11-26 15:10:00,138.4,138.4,138.3,138.35,5854.0,136.4098,136.4098,136.3112,136.3605,5854.0
2024-11-26 15:15:00,138.34,138.41,138.31,138.33,8336.0,136.3506,136.4196,136.3211,136.3408,8336.0
2024-11-26 15:20:00,138.33,138.5,138.33,138.47,5935.0,136.3408,136.5083,136.3408,136.4788,5935.0
2024-11-26 15:25:00,138.47,138.52,138.35,138.36,10458.0,136.4788,136.528,136.3605,136.3703,10458.0
2024-11-26 15:30:00,138.33,138.53,138.33,138.51,13403.0,136.3408,136.5379,136.3408,136.5182,13403.0
2024-11-26 15:35:00,138.51,138.58,138.49,138.55,10770.0,136.5182,136.5872,136.4985,136.5576,10770.0
2024-11-26 15:40:00,138.53,138.57,138.51,138.53,13414.0,136.5379,136.5773,136.5182,136.5379,13414.0
2024-11-26 15:45:00,138.52,138.8,138.5,138.67,38411.0,136.528,136.804,136.5083,136.6759,38411.0
2024-11-26 15:50:00,138.66,138.74,138.53,138.53,34245.0,136.666,136.7449,136.5379,136.5379,34245.0
2024-11-26 15:55:00,138.52,138.69,138.44,138.62,132313.0,136.528,136.6956,136.4492,136.6266,132313.0
2024-11-27 09:30:00,138.82,138.85,138.7,138.83,10782.0,136.8237,136.8533,136.7055,136.8336,10782.0
2024-11-27 09:35:00,138.69,139.18,138.69,139.17,6744.0,136.6956,137.1786,136.6956,137.1687,6744.0
2024-11-27 09:40:00,139.31,139.37,139.28,139.32,2388.0,137.3067,137.3658,137.2771,137.3165,2388.0
2024-11-27 09:45:00,139.33,139.35,139.09,139.11,5023.0,137.3264,137.3461,137.0898,137.1096,5023.0
2024-11-27 09:50:00,139.13,139.35,139.06,139.24,4860.0,137.1293,137.3461,137.0603,137.2377,4860.0
2024-11-27 09:55:00,139.32,139.34,139.17,139.27,4044.0,137.3165,137.3363,137.1687,137.2673,4044.0
2024-11-27 10:00:00,139.33,139.45,139.28,139.38,5602.0,137.3264,137.4447,137.2771,137.3757,5602.0
2024-11-27 10:05:00,139.38,139.7,139.38,139.66,11254.0,137.3757,137.6911,137.3757,137.6517,11254.0
2024-11-27 10:10:00,139.69,139.95,139.69,139.83,9564.0,137.6812,137.9375,137.6812,137.8192,9564.0
2024-11-27 10:15:00,139.83,139.9,139.66,139.69,3601.0,137.8192,137.8882,137.6517,137.6812,3601.0
2024-11-27 10:20:00,139.65,139.76,139.53,139.72,6131.0,137.6418,137.7502,137.5235,137.7108,6131.0
2024-11-27 10:25:00,139.72,139.88,139.72,139.78,4432.0,137.7108,137.8685,137.7108,137.7699,4432.0
2024-11-27 10:30:00,139.75,139.98,139.75,139.94,7206.0,137.7404,137.9671,137.7404,137.9276,7206.0
2024-11-27 10:35:00,139.94,139.97,139.72,139.72,4274.0,137.9276,137.9572,137.7108,137.7108,4274.0
2024-11-27 10:40:00,139.75,139.85,139.49,139.49,4682.0,137.7404,137.8389,137.4841,137.4841,4682.0
2024-11-27 10:45:00,139.56,139.56,139.42,139.52,2500.0,137.5531,137.5531,137.4151,137.5137,2500.0
2024-11-27 10:50:00,139.5,139.5,139.35,139.44,2461.0,137.494,137.494,137.3461,137.4348,2461.0
2024-11-27 10:55:00,139.43,139.5,139.35,139.35,2329.0,137.425,137.494,137.3461,137.3461,2329.0
2024-11-27 11:00:00,139.35,139.35,139.27,139.27,1272.0,137.3461,137.3461,137.2673,137.2673,1272.0
2024-11-27 11:05:00,139.36,139.36,139.31,139.35,448.0,137.356,137.356,137.3067,137.3461,448.0
2024-11-27 11:10:00,139.33,139.35,139.17,139.17,5355.0,137.3264,137.3461,137.1687,137.1687,5355.0
2024-11-27 11:15:00,139.25,139.26,139.17,139.17,1651.0,137.2475,137.2574,137.1687,137.1687,1651.0
2024-11-27 11:20:00,139.21,139.4,139.17,139.4,6457.0,137.2081,137.3954,137.1687,137.3954,6457.0
2024-11-27 11:25:00,139.39,139.43,139.33,139.39,3739.0,137.3855,137.425,137.3264,137.3855,3739.0
2024-11-27 11:30:00,139.39,139.39,139.15,139.15,11078.0,137.3855,137.3855,137.149,137.149,11078.0
2024-11-27 11:35:00,139.19,139.32,139.16,139.31,2613.0,137.1884,137.3165,137.1588,137.3067,2613.0
2024-11-27 11:40:00,139.31,139.32,139.14,139.14,3450.0,137.3067,137.3165,137.1391,137.1391,3450.0
2024-11-27 11:45:00,139.09,139.16,139.08,139.09,2882.0,137.0898,137.1588,137.08,137.0898,2882.0
2024-11-27 11:50:00,139.09,139.23,139.09,139.13,6110.0,137.0898,137.2278,137.0898,137.1293,6110.0
2024-11-27 11:55:00,139.19,139.53,139.13,139.48,5755.0,137.1884,137.5235,137.1293,137.4742,5755.0
2024-11-27 12:00:00,139.5,139.57,139.47,139.47,3965.0,137.494,137.5629,137.4644,137.4644,3965.0
2024-11-27 12:05:00,139.48,139.54,139.47,139.47,5684.0,137.4742,137.5334,137.4644,137.4644,5684.0
2024-11-27 12:10:00,139.49,139.55,139.45,139.45,11708.0,137.4841,137.5432,137.4447,137.4447,11708.0
2024-11-27 12:15:00,139.5,139.52,139.48,139.49,3358.0,137.494,137.5137,137.4742,137.4841,3358.0
2024-11-27 12:20:00,139.49,139.55,139.48,139.52,3950.0,137.4841,137.5432,137.4742,137.5137,3950.0
2024-11-27 12:25:00,139.5,139.51,139.37,139.38,14972.0,137.494,137.5038,137.3658,137.3757,14972.0
2024-11-27 12:30:00,139.39,139.4,139.33,139.39,5696.0,137.3855,137.3954,137.3264,137.3855,5696.0
2024-11-27 12:35:00,139.35,139.36,139.25,139.25,3779.0,137.3461,137.356,137.2475,137.2475,3779.0
2024-11-27 12:40:00,139.25,139.26,139.19,139.19,3340.0,137.2475,137.2574,137.1884,137.1884,3340.0
2024-11-27 12:45:00,139.19,139.2,139.15,139.15,1630.0,137.1884,137.1983,137.149,137.149,1630.0
2024-11-27 12:50:00,139.15,139.31,139.15,139.29,5400.0,137.149,137.3067,137.149,137.287,5400.0
2024-11-27 12:55:00,139.31,139.31,139.29,139.3,2778.0,137.3067,137.3067,137.287,137.2968,2778.0
2024-11-27 13:00:00,139.24,139.37,139.24,139.31,12074.0,137.2377,137.3658,137.2377,137.3067,12074.0
2024-11-27 13:05:00,139.27,139.29,139.21,139.21,2753.0,137.2673,137.287,137.2081,137.2081,2753.0
2024-11-27 13:10:00,139.24,139.24,139.09,139.09,1337.0,137.2377,137.2377,137.0898,137.0898,1337.0
2024-11-27 13:15:00,139.09,139.16,139.02,139.02,5934.0,137.0898,137.1588,137.0209,137.0209,5934.0
2024-11-27 13:20:00,139.02,139.02,139.01,139.02,1500.0,137.0209,137.0209,137.011,137.0209,1500.0
2024-11-27 13:25:00,138.98,139.06,138.98,139.02,6820.0,136.9814,137.0603,136.9814,137.0209,6820.0
2024-11-27 13:30:00,139.02,139.06,138.99,139.01,2140.0,137.0209,137.0603,136.9913,137.011,2140.0
2024-11-27 13:35:00,139.06,139.08,139.02,139.07,4225.0,137.0603,137.08,137.0209,137.0701,4225.0
2024-11-27 13:40:00,139.02,139.07,139.02,139.03,3500.0,137.0209,137.0701,137.0209,137.0307,3500.0
2024-11-27 13:45:00,139.02,139.07,138.98,139.02,8412.0,137.0209,137.0701,136.9814,137.0209,8412.0
2024-11-27 13:50:00,138.97,139.06,138.97,139.05,4124.0,136.9716,137.0603,136.9716,137.0504,4124.0
2024-11-27 13:55:00,139.07,139.18,139.07,139.1,3711.0,137.0701,137.1786,137.0701,137.0997,3711.0
2024-11-27 14:00:00,139.11,139.34,139.1,139.34,6594.0,137.1096,137.3363,137.0997,137.3363,6594.0
2024-11-27 14:05:00,139.28,139.36,139.26,139.31,8005.0,137.2771,137.356,137.2574,137.3067,8005.0
2024-11-27 14:10:00,139.34,139.34,139.19,139.25,10788.0,137.3363,137.3363,137.1884,137.2475,10788.0
2024-11-27 14:15:00,139.25,139.28,139.2,139.2,6310.0,137.2475,137.2771,137.1983,137.1983,6310.0
2024-11-27 14:20:00,139.23,139.23,139.16,139.19,4101.0,137.2278,137.2278,137.1588,137.1884,4101.0
2024-11-27 14:25:00,139.22,139.25,139.17,139.21,9875.0,137.218,137.2475,137.1687,137.2081,9875.0
2024-11-27 14:30:00,139.21,139.28,139.18,139.27,4859.0,137.2081,137.2771,137.1786,137.2673,4859.0
2024-11-27 14:35:00,139.27,139.45,139.27,139.43,4372.0,137.2673,137.4447,137.2673,137.425,4372.0
2024-11-27 14:40:00,139.43,139.57,139.4,139.55,12343.0,137.425,137.5629,137.3954,137.5432,12343.0
2024-11-27 14:45:00,139.54,139.59,139.47,139.5,3708.0,137.5334,137.5827,137.4644,137.494,3708.0
2024-11-27 14:50:00,139.5,139.55,139.46,139.5,5722.0,137.494,137.5432,137.4545,137.494,5722.0
2024-11-27 14:55:00,139.5,139.51,139.44,139.44,4463.0,137.494,137.5038,137.4348,137.4348,4463.0
2024-11-27 15:00:00,139.44,139.44,139.19,139.25,4643.0,137.4348,137.4348,137.1884,137.2475,4643.0
2024-11-27 15:05:00,139.19,139.24,139.19,139.19,2851.0,137.1884,137.2377,137.1884,137.1884,2851.0
2024-11-27 15:10:00,139.18,139.22,139.12,139.17,6610.0,137.1786,137.218,137.1194,137.1687,6610.0
2024-11-27 15:15:00,139.16,139.21,139.13,139.21,3277.0,137.1588,137.2081,137.1293,137.2081,3277.0
2024-11-27 15:20:00,139.17,139.3,139.17,139.28,6219.0,137.1687,137.2968,137.1687,137.2771,6219.0
2024-11-27 15:25:00,139.27,139.3,139.25,139.29,4901.0,137.2673,137.2968,137.2475,137.287,4901.0
2024-11-27 15:30:00,139.29,139.37,139.25,139.34,8339.0,137.287,137.3658,137.2475,137.3363,8339.0
2024-11-27 15:35:00,139.36,139.53,139.29,139.51,6591.0,137.356,137.5235,137.287,137.5038,6591.0
2024-11-27 15:40:00,139.52,139.6,139.47,139.57,9527.0,137.5137,137.5925,137.4644,137.5629,9527.0
2024-11-27 15:45:00,139.57,139.59,139.42,139.42,18556.0,137.5629,137.5827,137.4151,137.4151,18556.0
2024-11-27 15:50:00,139.43,139.48,139.1,139.22,49567.0,137.425,137.4742,137.0997,137.218,49567.0
2024-11-27 15:55:00,139.22,139.35,139.12,139.34,100792.0,137.218,137.3461,137.1194,137.3363,100792.0
2024-11-29 09:30:00,139.04,139.24,138.29,139.03,24905.0,137.0406,137.2377,136.3014,137.0307,24905.0
2024-11-29 09:35:00,138.97,138.98,138.51,138.8,4969.0,136.9716,136.9814,136.5182,136.804,4969.0
2024-11-29 09:40:00,138.72,138.83,138.55,138.75,5715.0,136.7252,136.8336,136.5576,136.7547,5715.0
2024-11-29 09:45:00,138.79,139.16,138.79,139.07,3351.0,136.7942,137.1588,136.7942,137.0701,3351.0
2024-11-29 09:50:00,139.07,139.3,138.82,138.88,3481.0,137.0701,137.2968,136.8237,136.8829,3481.0
2024-11-29 09:55:00,138.94,138.99,138.82,138.86,4503.0,136.942,136.9913,136.8237,136.8632,4503.0
2024-11-29 10:00:00,138.86,139.16,138.79,139.15,10917.0,136.8632,137.1588,136.7942,137.149,10917.0
2024-11-29 10:05:00,139.13,139.28,139.0,139.14,7919.0,137.1293,137.2771,137.0011,137.1391,7919.0
2024-11-29 10:10:00,139.17,139.26,139.09,139.14,10707.0,137.1687,137.2574,137.0898,137.1391,10707.0
2024-11-29 10:15:00,139.1,139.14,139.0,139.05,11416.0,137.0997,137.1391,137.0011,137.0504,11416.0
2024-11-29 10:20:00,138.99,139.26,138.99,139.26,7706.0,136.9913,137.2574,136.9913,137.2574,7706.0
2024-11-29 10:25:00,139.22,139.35,139.11,139.18,5958.0,137.218,137.3461,137.1096,137.1786,5958.0
2024-11-29 10:30:00,139.14,139.18,138.86,138.87,4887.0,137.1391,137.1786,136.8632,136.873,4887.0
2024-11-29 10:35:00,138.94,139.08,138.92,138.96,6414.0,136.942,137.08,136.9223,136.9617,6414.0
2024-11-29 10:40:00,139.02,139.02,138.81,138.83,4641.0,137.0209,137.0209,136.8139,136.8336,4641.0
2024-11-29 10:45:00,138.84,138.95,138.83,138.89,8382.0,136.8434,136.9519,136.8336,136.8927,8382.0
2024-11-29 10:50:00,138.89,138.95,138.71,138.75,10547.0,136.8927,136.9519,136.7153,136.7547,10547.0
2024-11-29 10:55:00,138.75,138.76,138.63,138.66,4755.0,136.7547,136.7646,136.6365,136.666,4755.0
2024-11-29 11:00:00,138.69,138.74,138.63,138.69,9805.0,136.6956,136.7449,136.6365,136.6956,9805.0
2024-11-29 11:05:00,138.68,138.7,138.61,138.69,7094.0,136.6857,136.7055,136.6168,136.6956,7094.0
2024-11-29 11:10:00,138.67,138.72,138.56,138.58,6067.0,136.6759,136.7252,136.5675,136.5872,6067.0
2024-11-29 11:15:00,138.58,138.64,138.52,138.53,6723.0,136.5872,136.6463,136.528,136.5379,6723.0
2024-11-29 11:20:00,138.51,138.52,138.36,138.5,14261.0,136.5182,136.528,136.3703,136.5083,14261.0
2024-11-29 11:25:00,138.5,138.53,138.33,138.41,7950.0,136.5083,136.5379,136.3408,136.4196,7950.0
2024-11-29 11:30:00,138.45,138.49,138.35,138.49,4678.0,136.4591,136.4985,136.3605,136.4985,4678.0
2024-11-29 11:35:00,138.45,138.45,138.3,138.33,8320.0,136.4591,136.4591,136.3112,136.3408,8320.0
2024-11-29 11:40:00,138.33,138.4,138.33,138.33,5103.0,136.3408,136.4098,136.3408,136.3408,5103.0
2024-11-29 11:45:00,138.4,138.45,138.37,138.42,5757.0,136.4098,136.4591,136.3802,136.4295,5757.0
2024-11-29 11:50:00,138.42,138.46,138.35,138.43,8357.0,136.4295,136.4689,136.3605,136.4393,8357.0
2024-11-29 11:55:00,138.43,138.55,138.42,138.53,5732.0,136.4393,136.5576,136.4295,136.5379,5732.0
2024-11-29 12:00:00,138.53,138.69,138.52,138.53,8061.0,136.5379,136.6956,136.528,136.5379,8061.0
2024-11-29 12:05:00,138.53,138.67,138.52,138.63,7366.0,136.5379,136.6759,136.528,136.6365,7366.0
2024-11-29 12:10:00,138.62,138.66,138.56,138.56,7757.0,136.6266,136.666,136.5675,136.5675,7757.0
2024-11-29 12:15:00,138.53,138.66,138.53,138.63,7617.0,136.5379,136.666,136.5379,136.6365,7617.0
2024-11-29 12:20:00,138.67,138.7,138.57,138.64,11026.0,136.6759,136.7055,136.5773,136.6463,11026.0
2024-11-29 12:25:00,138.62,138.68,138.44,138.44,9938.0,136.6266,136.6857,136.4492,136.4492,9938.0
2024-11-29 12:30:00,138.44,138.66,138.44,138.57,21780.0,136.4492,136.666,136.4492,136.5773,21780.0
2024-11-29 12:35:00,138.56,138.64,138.56,138.58,4816.0,136.5675,136.6463,136.5675,136.5872,4816.0
2024-11-29 12:40:00,138.6,138.6,138.48,138.52,10639.0,136.6069,136.6069,136.4886,136.528,10639.0
2024-11-29 12:45:00,138.52,139.11,138.5,139.07,40107.0,136.528,137.1096,136.5083,137.0701,40107.0
2024-11-29 12:50:00,139.11,139.24,139.0,139.09,24015.0,137.1096,137.2377,137.0011,137.0898,24015.0
2024-11-29 12:55:00,139.11,139.14,138.94,138.94,66948.0,137.1096,137.1391,136.942,136.942,66948.0
2024-12-02 09:30:00,137.93,138.5,137.84,137.96,22108.0,136.6017,137.1662,136.5125,136.6314,22108.0
2024-12-02 09:35:00,137.92,138.11,137.61,137.85,9986.0,136.5918,136.7799,136.2848,136.5224,9986.0
2024-12-02 09:40:00,138.11,138.11,137.78,137.78,3724.0,136.7799,136.7799,136.4531,136.4531,3724.0
2024-12-02 09:45:00,137.64,137.93,137.63,137.81,12946.0,136.3145,136.6017,136.3046,136.4828,12946.0
2024-12-02 09:50:00,137.77,137.98,137.77,137.88,16371.0,136.4432,136.6512,136.4432,136.5522,16371.0
2024-12-02 09:55:00,137.86,138.02,137.6,138.0,6210.0,136.5323,136.6908,136.2748,136.671,6210.0
2024-12-02 10:00:00,137.91,137.99,137.63,137.92,5958.0,136.5819,136.6611,136.3046,136.5918,5958.0
2024-12-02 10:05:00,137.92,137.94,137.65,137.86,22011.0,136.5918,136.6116,136.3244,136.5323,22011.0
2024-12-02 10:10:00,137.86,137.86,137.44,137.44,9958.0,136.5323,136.5323,136.1164,136.1164,9958.0
2024-12-02 10:15:00,137.4,137.56,137.39,137.47,3491.0,136.0768,136.2352,136.0669,136.1461,3491.0
2024-12-02 10:20:00,137.38,137.42,137.34,137.41,2334.0,136.057,136.0966,136.0174,136.0867,2334.0
2024-12-02 10:25:00,137.43,137.51,137.38,137.5,3314.0,136.1065,136.1857,136.057,136.1758,3314.0
2024-12-02 10:30:00,137.46,137.73,137.46,137.73,3217.0,136.1362,136.4036,136.1362,136.4036,3217.0
2024-12-02 10:35:00,137.68,137.91,137.68,137.87,4386.0,136.3541,136.5819,136.3541,136.5422,4386.0
2024-12-02 10:40:00,137.91,137.95,137.61,137.73,7866.0,136.5819,136.6215,136.2848,136.4036,7866.0
2024-12-02 10:45:00,137.69,137.89,137.66,137.89,4867.0,136.364,136.5621,136.3343,136.5621,4867.0
2024-12-02 10:50:00,137.85,137.88,137.79,137.79,2838.0,136.5224,136.5522,136.463,136.463,2838.0
2024-12-02 10:55:00,137.84,137.87,137.65,137.84,27130.0,136.5125,136.5422,136.3244,136.5125,27130.0
2024-12-02 11:00:00,137.81,137.81,137.49,137.68,5202.0,136.4828,136.4828,136.1659,136.3541,5202.0
2024-12-02 11:05:00,137.71,137.72,137.52,137.53,3790.0,136.3838,136.3937,136.1956,136.2055,3790.0
2024-12-02 11:10:00,137.49,137.66,137.49,137.66,7757.0,136.1659,136.3343,136.1659,136.3343,7757.0
2024-12-02 11:15:00,137.63,137.66,137.51,137.55,4453.0,136.3046,136.3343,136.1857,136.2253,4453.0
2024-12-02 11:20:00,137.51,137.58,137.42,137.55,6683.0,136.1857,136.255,136.0966,136.2253,6683.0
2024-12-02 11:25:00,137.56,137.66,137.53,137.65,8795.0,136.2352,136.3343,136.2055,136.3244,8795.0
2024-12-02 11:30:00,137.63,137.77,137.62,137.65,5351.0,136.3046,136.4432,136.2947,136.3244,5351.0
2024-12-02 11:35:00,137.66,137.7,137.61,137.62,6487.0,136.3343,136.3739,136.2848,136.2947,6487.0
2024-12-02 11:40:00,137.66,137.74,137.64,137.72,3866.0,136.3343,136.4135,136.3145,136.3937,3866.0
2024-12-02 11:45:00,137.75,137.82,137.71,137.77,15014.0,136.4234,136.4927,136.3838,136.4432,15014.0
2024-12-02 11:50:00,137.78,137.9,137.75,137.86,1800.0,136.4531,136.572,136.4234,136.5323,1800.0
2024-12-02 11:55:00,137.84,138.11,137.84,137.92,7354.0,136.5125,136.7799,136.5125,136.5918,7354.0
2024-12-02 12:00:00,137.88,138.03,137.87,137.95,4391.0,136.5522,136.7007,136.5422,136.6215,4391.0
2024-12-02 12:05:00,138.0,138.0,137.9,137.97,5192.0,136.671,136.671,136.572,136.6413,5192.0
2024-12-02 12:10:00,137.92,138.02,137.86,137.96,7114.0,136.5918,136.6908,136.5323,136.6314,7114.0
2024-12-02 12:15:00,137.97,138.07,137.92,138.03,6419.0,136.6413,136.7403,136.5918,136.7007,6419.0
2024-12-02 12:20:00,137.96,138.19,137.95,138.09,9981.0,136.6314,136.8592,136.6215,136.7601,9981.0
2024-12-02 12:25:00,138.05,138.05,137.94,137.94,2487.0,136.7205,136.7205,136.6116,136.6116,2487.0
2024-12-02 12:30:00,137.96,138.09,137.95,138.06,5846.0,136.6314,136.7601,136.6215,136.7304,5846.0
2024-12-02 12:35:00,138.02,138.07,137.94,137.94,3754.0,136.6908,136.7403,136.6116,136.6116,3754.0
2024-12-02 12:40:00,137.95,138.19,137.94,138.17,4751.0,136.6215,136.8592,136.6116,136.8394,4751.0
2024-12-02 12:45:00,138.12,138.17,137.94,138.02,7299.0,136.7898,136.8394,136.6116,136.6908,7299.0
2024-12-02 12:50:00,137.95,137.98,137.95,137.98,4939.0,136.6215,136.6512,136.6215,136.6512,4939.0
2024-12-02 12:55:00,137.95,138.14,137.95,138.06,6604.0,136.6215,136.8096,136.6215,136.7304,6604.0
2024-12-02 13:00:00,138.02,138.08,137.99,138.06,8831.0,136.6908,136.7502,136.6611,136.7304,8831.0
2024-12-02 13:05:00,138.06,138.16,138.04,138.12,3234.0,136.7304,136.8295,136.7106,136.7898,3234.0
2024-12-02 13:10:00,138.1,138.27,138.1,138.24,5521.0,136.77,136.9384,136.77,136.9087,5521.0
2024-12-02 13:15:00,138.26,138.33,138.22,138.33,6853.0,136.9285,136.9978,136.8889,136.9978,6853.0
2024-12-02 13:20:00,138.32,138.45,138.29,138.45,3194.0,136.9879,137.1167,136.9582,137.1167,3194.0
2024-12-02 13:25:00,138.42,138.52,138.4,138.52,2208.0,137.087,137.186,137.0671,137.186,2208.0
2024-12-02 13:30:00,138.44,138.56,138.39,138.56,3248.0,137.1068,137.2256,137.0572,137.2256,3248.0
2024-12-02 13:35:00,138.5,138.52,138.46,138.5,4431.0,137.1662,137.186,137.1266,137.1662,4431.0
2024-12-02 13:40:00,138.5,138.53,138.46,138.47,5864.0,137.1662,137.1959,137.1266,137.1365,5864.0
2024-12-02 13:45:00,138.45,138.52,138.4,138.43,4792.0,137.1167,137.186,137.0671,137.0969,4792.0
2024-12-02 13:50:00,138.43,138.52,138.39,138.4,5332.0,137.0969,137.186,137.0572,137.0671,5332.0
2024-12-02 13:55:00,138.44,138.54,138.43,138.5,5904.0,137.1068,137.2058,137.0969,137.1662,5904.0
2024-12-02 14:00:00,138.52,138.69,138.52,138.59,7340.0,137.186,137.3544,137.186,137.2553,7340.0
2024-12-02 14:05:00,138.63,138.7,138.61,138.67,4573.0,137.2949,137.3643,137.2751,137.3345,4573.0
2024-12-02 14:10:00,138.63,138.69,138.5,138.52,6663.0,137.2949,137.3544,137.1662,137.186,6663.0
2024-12-02 14:15:00,138.49,138.5,138.35,138.39,4405.0,137.1563,137.1662,137.0176,137.0572,4405.0
2024-12-02 14:20:00,138.36,138.48,138.31,138.42,7029.0,137.0275,137.1464,136.978,137.087,7029.0
2024-12-02 14:25:00,138.44,138.55,138.44,138.54,3615.0,137.1068,137.2157,137.1068,137.2058,3615.0
2024-12-02 14:30:00,138.53,138.57,138.43,138.43,8275.0,137.1959,137.2355,137.0969,137.0969,8275.0
2024-12-02 14:35:00,138.44,138.56,138.41,138.54,5208.0,137.1068,137.2256,137.077,137.2058,5208.0
2024-12-02 14:40:00,138.54,138.6,138.52,138.58,7123.0,137.2058,137.2652,137.186,137.2454,7123.0
2024-12-02 14:45:00,138.59,138.69,138.58,138.67,10843.0,137.2553,137.3544,137.2454,137.3345,10843.0
2024-12-02 14:50:00,138.67,138.69,138.63,138.67,6331.0,137.3345,137.3544,137.2949,137.3345,6331.0
2024-12-02 14:55:00,138.64,138.78,138.62,138.7,13284.0,137.3048,137.4435,137.285,137.3643,13284.0
2024-12-02 15:00:00,138.7,138.78,138.65,138.78,6589.0,137.3643,137.4435,137.3147,137.4435,6589.0
2024-12-02 15:05:00,138.76,138.8,138.67,138.7,6146.0,137.4237,137.4633,137.3345,137.3643,6146.0
2024-12-02 15:10:00,138.63,138.67,138.5,138.61,9458.0,137.2949,137.3345,137.1662,137.2751,9458.0
2024-12-02 15:15:00,138.61,138.71,138.61,138.66,10502.0,137.2751,137.3742,137.2751,137.3246,10502.0
2024-12-02 15:20:00,138.7,138.7,138.62,138.65,8601.0,137.3643,137.3643,137.285,137.3147,8601.0
2024-12-02 15:25:00,138.66,138.7,138.61,138.7,6572.0,137.3246,137.3643,137.2751,137.3643,6572.0
2024-12-02 15:30:00,138.68,138.87,138.66,138.87,11989.0,137.3444,137.5326,137.3246,137.5326,11989.0
2024-12-02 15:35:00,138.85,138.94,138.8,138.84,11022.0,137.5128,137.6019,137.4633,137.5029,11022.0
2024-12-02 15:40:00,138.82,138.98,138.82,138.91,13427.0,137.4831,137.6416,137.4831,137.5722,13427.0
2024-12-02 15:45:00,138.92,138.93,138.85,138.9,14191.0,137.5821,137.592,137.5128,137.5623,14191.0
2024-12-02 15:50:00,138.87,139.41,138.81,139.41,51193.0,137.5326,138.0674,137.4732,138.0674,51193.0
2024-12-02 15:55:00,139.41,139.41,138.89,138.99,233354.0,138.0674,138.0674,137.5524,137.6515,233354.0
2024-12-03 09:30:00,139.3,139.49,138.42,138.43,16829.0,137.9585,138.1466,137.087,137.0969,16829.0
2024-12-03 09:35:00,138.42,138.42,137.7,138.28,9036.0,137.087,137.087,136.3739,136.9483,9036.0
2024-12-03 09:40:00,138.27,138.41,138.09,138.33,4161.0,136.9384,137.077,136.7601,136.9978,4161.0
2024-12-03 09:45:00,138.27,138.85,138.27,138.58,6060.0,136.9384,137.5128,136.9384,137.2454,6060.0
2024-12-03 09:50:00,138.69,138.86,138.66,138.86,3747.0,137.3544,137.5227,137.3246,137.5227,3747.0
2024-12-03 09:55:00,138.92,138.92,138.66,138.69,3128.0,137.5821,137.5821,137.3246,137.3544,3128.0
2024-12-03 10:00:00,138.65,138.65,138.38,138.56,5585.0,137.3147,137.3147,137.0473,137.2256,5585.0
2024-12-03 10:05:00,138.42,138.5,138.15,138.48,6191.0,137.087,137.1662,136.8196,137.1464,6191.0
2024-12-03 10:10:00,138.42,138.54,138.37,138.37,2593.0,137.087,137.2058,137.0374,137.0374,2593.0
2024-12-03 10:15:00,138.44,138.8,138.43,138.77,2848.0,137.1068,137.4633,137.0969,137.4336,2848.0
2024-12-03 10:20:00,138.61,138.62,138.3,138.3,3011.0,137.2751,137.285,136.9681,136.9681,3011.0
2024-12-03 10:25:00,138.3,138.58,138.28,138.41,4191.0,136.9681,137.2454,136.9483,137.077,4191.0
2024-12-03 10:30:00,138.41,138.41,138.28,138.29,1901.0,137.077,137.077,136.9483,136.9582,1901.0
2024-12-03 10:35:00,138.34,138.49,138.17,138.49,5697.0,137.0077,137.1563,136.8394,137.1563,5697.0
2024-12-03 10:40:00,138.48,138.56,138.32,138.56,3548.0,137.1464,137.2256,136.9879,137.2256,3548.0
2024-12-03 10:45:00,138.6,138.66,138.42,138.45,3926.0,137.2652,137.3246,137.087,137.1167,3926.0
2024-12-03 10:50:00,138.43,138.45,138.34,138.44,834.0,137.0969,137.1167,137.0077,137.1068,834.0
2024-12-03 10:55:00,138.44,138.59,138.37,138.45,3954.0,137.1068,137.2553,137.0374,137.1167,3954.0
2024-12-03 11:00:00,138.5,138.51,138.26,138.27,2142.0,137.1662,137.1761,136.9285,136.9384,2142.0
2024-12-03 11:05:00,138.28,138.28,137.88,137.92,3590.0,136.9483,136.9483,136.5522,136.5918,3590.0
2024-12-03 11:10:00,137.97,138.1,137.91,138.03,4973.0,136.6413,136.77,136.5819,136.7007,4973.0
2024-12-03 11:15:00,138.01,138.08,137.94,137.94,2292.0,136.6809,136.7502,136.6116,136.6116,2292.0
2024-12-03 11:20:00,137.97,138.11,137.95,138.08,1246.0,136.6413,136.7799,136.6215,136.7502,1246.0
2024-12-03 11:25:00,138.03,138.14,137.9,137.93,4061.0,136.7007,136.8096,136.572,136.6017,4061.0
2024-12-03 11:30:00,137.99,138.07,137.83,138.07,6654.0,136.6611,136.7403,136.5026,136.7403,6654.0
2024-12-03 11:35:00,138.04,138.04,137.93,137.96,1587.0,136.7106,136.7106,136.6017,136.6314,1587.0
2024-12-03 11:40:00,137.88,137.9,137.8,137.81,3539.0,136.5522,136.572,136.4729,136.4828,3539.0
2024-12-03 11:45:00,137.83,137.87,137.79,137.86,1719.0,136.5026,136.5422,136.463,136.5323,1719.0
2024-12-03 11:50:00,137.87,137.95,137.87,137.94,2130.0,136.5422,136.6215,136.5422,136.6116,2130.0
2024-12-03 11:55:00,137.85,137.86,137.75,137.8,2383.0,136.5224,136.5323,136.4234,136.4729,2383.0
2024-12-03 12:00:00,137.83,137.94,137.71,137.87,2151.0,136.5026,136.6116,136.3838,136.5422,2151.0
2024-12-03 12:05:00,137.93,138.09,137.93,137.96,1409.0,136.6017,136.7601,136.6017,136.6314,1409.0
2024-12-03 12:10:00,138.06,138.13,137.96,138.11,2457.0,136.7304,136.7997,136.6314,136.7799,2457.0
2024-12-03 12:15:00,138.07,138.08,138.04,138.04,410.0,136.7403,136.7502,136.7106,136.7106,410.0
2024-12-03 12:20:00,138.12,138.13,138.02,138.13,2408.0,136.7898,136.7997,136.6908,136.7997,2408.0
2024-12-03 12:25:00,138.14,138.3,138.09,138.26,2947.0,136.8096,136.9681,136.7601,136.9285,2947.0
2024-12-03 12:30:00,138.23,138.33,138.23,138.33,1461.0,136.8988,136.9978,136.8988,136.9978,1461.0
2024-12-03 12:35:00,138.38,138.38,138.25,138.31,1233.0,137.0473,137.0473,136.9186,136.978,1233.0
2024-12-03 12:40:00,138.33,138.33,138.26,138.3,5144.0,136.9978,136.9978,136.9285,136.9681,5144.0
2024-12-03 12:45:00,138.27,138.3,138.21,138.21,1841.0,136.9384,136.9681,136.879,136.879,1841.0
2024-12-03 12:50:00,138.24,138.34,138.24,138.29,1834.0,136.9087,137.0077,136.9087,136.9582,1834.0
2024-12-03 12:55:00,138.26,138.27,138.2,138.22,3745.0,136.9285,136.9384,136.8691,136.8889,3745.0
2024-12-03 13:00:00,138.22,138.23,138.16,138.18,1983.0,136.8889,136.8988,136.8295,136.8493,1983.0
2024-12-03 13:05:00,138.14,138.24,138.09,138.24,7311.0,136.8096,136.9087,136.7601,136.9087,7311.0
2024-12-03 13:10:00,138.25,138.3,138.22,138.22,2328.0,136.9186,136.9681,136.8889,136.8889,2328.0
2024-12-03 13:15:00,138.19,138.19,138.11,138.12,1353.0,136.8592,136.8592,136.7799,136.7898,1353.0
2024-12-03 13:20:00,138.13,138.21,138.11,138.2,3587.0,136.7997,136.879,136.7799,136.8691,3587.0
2024-12-03 13:25:00,138.3,138.37,138.27,138.37,1653.0,136.9681,137.0374,136.9384,137.0374,1653.0
2024-12-03 13:30:00,138.37,138.4,138.28,138.28,1436.0,137.0374,137.0671,136.9483,136.9483,1436.0
2024-12-03 13:35:00,138.28,138.32,138.25,138.27,4759.0,136.9483,136.9879,136.9186,136.9384,4759.0
2024-12-03 13:40:00,138.31,138.33,138.27,138.31,1910.0,136.978,136.9978,136.9384,136.978,1910.0
2024-12-03 13:45:00,138.33,138.34,138.29,138.33,1102.0,136.9978,137.0077,136.9582,136.9978,1102.0
2024-12-03 13:50:00,138.34,138.46,138.33,138.41,2043.0,137.0077,137.1266,136.9978,137.077,2043.0
2024-12-03 13:55:00,138.44,138.56,138.42,138.52,3895.0,137.1068,137.2256,137.087,137.186,3895.0
2024-12-03 14:00:00,138.51,138.55,138.4,138.49,3959.0,137.1761,137.2157,137.0671,137.1563,3959.0
2024-12-03 14:05:00,138.53,138.63,138.52,138.59,4009.0,137.1959,137.2949,137.186,137.2553,4009.0
2024-12-03 14:10:00,138.59,138.68,138.58,138.66,4175.0,137.2553,137.3444,137.2454,137.3246,4175.0
2024-12-03 14:15:00,138.63,138.64,138.57,138.64,3723.0,137.2949,137.3048,137.2355,137.3048,3723.0
2024-12-03 14:20:00,138.64,138.66,138.55,138.62,3019.0,137.3048,137.3246,137.2157,137.285,3019.0
2024-12-03 14:25:00,138.64,138.64,138.57,138.6,4192.0,137.3048,137.3048,137.2355,137.2652,4192.0
2024-12-03 14:30:00,138.65,138.69,138.6,138.67,5367.0,137.3147,137.3544,137.2652,137.3345,5367.0
2024-12-03 14:35:00,138.64,138.64,138.51,138.51,2692.0,137.3048,137.3048,137.1761,137.1761,2692.0
2024-12-03 14:40:00,138.51,138.55,138.43,138.55,2537.0,137.1761,137.2157,137.0969,137.2157,2537.0
2024-12-03 14:45:00,138.51,138.68,138.48,138.62,5226.0,137.1761,137.3444,137.1464,137.285,5226.0
2024-12-03 14:50:00,138.62,138.68,138.61,138.68,3847.0,137.285,137.3444,137.2751,137.3444,3847.0
2024-12-03 14:55:00,138.66,138.78,138.62,138.71,5079.0,137.3246,137.4435,137.285,137.3742,5079.0
2024-12-03 15:00:00,138.67,138.69,138.61,138.65,4030.0,137.3345,137.3544,137.2751,137.3147,4030.0
2024-12-03 15:05:00,138.64,138.67,138.58,138.58,3887.0,137.3048,137.3345,137.2454,137.2454,3887.0
2024-12-03 15:10:00,138.61,138.67,138.6,138.62,5790.0,137.2751,137.3345,137.2652,137.285,5790.0
2024-12-03 15:15:00,138.6,138.68,138.6,138.67,5223.0,137.2652,137.3444,137.2652,137.3345,5223.0
2024-12-03 15:20:00,138.69,138.71,138.6,138.61,4120.0,137.3544,137.3742,137.2652,137.2751,4120.0
2024-12-03 15:25:00,138.59,138.66,138.55,138.56,6566.0,137.2553,137.3246,137.2157,137.2256,6566.0
2024-12-03 15:30:00,138.54,138.58,138.42,138.44,5984.0,137.2058,137.2454,137.087,137.1068,5984.0
2024-12-03 15:35:00,138.44,138.47,138.32,138.33,6995.0,137.1068,137.1365,136.9879,136.9978,6995.0
2024-12-03 15:40:00,138.35,138.44,138.34,138.34,9394.0,137.0176,137.1068,137.0077,137.0077,9394.0
2024-12-03 15:45:00,138.33,138.46,138.26,138.45,9535.0,136.9978,137.1266,136.9285,137.1167,9535.0
2024-12-03 15:50:00,138.45,138.45,138.21,138.29,18793.0,137.1167,137.1167,136.879,136.9582,18793.0
2024-12-03 15:55:00,138.26,138.27,137.69,137.72,142735.0,136.9285,136.9384,136.364,136.3937,142735.0
2024-12-04 09:30:00,137.49,138.45,137.48,137.84,14645.0,136.1659,137.1167,136.156,136.5125,14645.0
2024-12-04 09:35:00,137.84,138.15,137.53,137.62,2506.0,136.5125,136.8196,136.2055,136.2947,2506.0
2024-12-04 09:40:00,137.65,137.83,137.63,137.74,3189.0,136.3244,136.5026,136.3046,136.4135,3189.0
2024-12-04 09:45:00,137.45,137.85,137.45,137.7,13123.0,136.1263,136.5224,136.1263,136.3739,13123.0
2024-12-04 09:50:00,137.69,137.69,137.17,137.35,6212.0,136.364,136.364,135.849,136.0273,6212.0
2024-12-04 09:55:00,137.28,137.48,137.28,137.45,1309.0,135.9579,136.156,135.9579,136.1263,1309.0
2024-12-04 10:00:00,137.46,137.46,137.09,137.17,5002.0,136.1362,136.1362,135.7698,135.849,5002.0
2024-12-04 10:05:00,137.09,137.77,137.07,137.61,17029.0,135.7698,136.4432,135.75,136.2848,17029.0
2024-12-04 10:10:00,137.69,137.96,137.4,137.4,9308.0,136.364,136.6314,136.0768,136.0768,9308.0
2024-12-04 10:15:00,137.4,137.68,137.38,137.68,5072.0,136.0768,136.3541,136.057,136.3541,5072.0
2024-12-04 10:20:00,137.56,137.84,137.56,137.64,5095.0,136.2352,136.5125,136.2352,136.3145,5095.0
2024-12-04 10:25:00,137.64,137.81,137.37,137.62,6578.0,136.3145,136.4828,136.0471,136.2947,6578.0
2024-12-04 10:30:00,137.72,137.98,137.55,137.89,11404.0,136.3937,136.6512,136.2253,136.5621,11404.0
2024-12-04 10:35:00,137.89,137.98,137.76,137.86,4304.0,136.5621,136.6512,136.4333,136.5323,4304.0
2024-12-04 10:40:00,137.79,137.86,137.62,137.81,6644.0,136.463,136.5323,136.2947,136.4828,6644.0
2024-12-04 10:45:00,137.78,137.92,137.73,137.89,6659.0,136.4531,136.5918,136.4036,136.5621,6659.0
2024-12-04 10:50:00,137.81,137.86,137.77,137.82,4953.0,136.4828,136.5323,136.4432,136.4927,4953.0
2024-12-04 10:55:00,137.8,138.05,137.8,137.97,5116.0,136.4729,136.7205,136.4729,136.6413,5116.0
2024-12-04 11:00:00,137.95,138.09,137.91,138.07,4302.0,136.6215,136.7601,136.5819,136.7403,4302.0
2024-12-04 11:05:00,137.95,138.11,137.92,138.07,5050.0,136.6215,136.7799,136.5918,136.7403,5050.0
2024-12-04 11:10:00,138.09,138.19,138.09,138.1,7964.0,136.7601,136.8592,136.7601,136.77,7964.0
2024-12-04 11:15:00,138.07,138.36,138.02,138.36,5450.0,136.7403,137.0275,136.6908,137.0275,5450.0
2024-12-04 11:20:00,138.34,138.48,138.31,138.43,3310.0,137.0077,137.1464,136.978,137.0969,3310.0
2024-12-04 11:25:00,138.43,138.5,138.34,138.37,7672.0,137.0969,137.1662,137.0077,137.0374,7672.0
2024-12-04 11:30:00,138.33,138.39,138.22,138.39,3452.0,136.9978,137.0572,136.8889,137.0572,3452.0
2024-12-04 11:35:00,138.39,138.39,138.28,138.31,1738.0,137.0572,137.0572,136.9483,136.978,1738.0
2024-12-04 11:40:00,138.31,138.37,138.24,138.24,2185.0,136.978,137.0374,136.9087,136.9087,2185.0
2024-12-04 11:45:00,138.24,138.33,138.23,138.28,1634.0,136.9087,136.9978,136.8988,136.9483,1634.0
2024-12-04 11:50:00,138.3,138.45,138.29,138.42,4395.0,136.9681,137.1167,136.9582,137.087,4395.0
2024-12-04 11:55:00,138.42,138.42,138.24,138.24,4896.0,137.087,137.087,136.9087,136.9087,4896.0
2024-12-04 12:00:00,138.25,138.33,138.21,138.33,2163.0,136.9186,136.9978,136.879,136.9978,2163.0
2024-12-04 12:05:00,138.33,138.5,138.29,138.46,4747.0,136.9978,137.1662,136.9582,137.1266,4747.0
2024-12-04 12:10:00,138.5,138.5,138.36,138.36,3630.0,137.1662,137.1662,137.0275,137.0275,3630.0
2024-12-04 12:15:00,138.36,138.44,138.36,138.37,6186.0,137.0275,137.1068,137.0275,137.0374,6186.0
2024-12-04 12:20:00,138.36,138.36,138.2,138.33,2872.0,137.0275,137.0275,136.8691,136.9978,2872.0
2024-12-04 12:25:00,138.23,138.35,138.22,138.29,3396.0,136.8988,137.0176,136.8889,136.9582,3396.0
2024-12-04 12:30:00,138.28,138.31,138.05,138.1,5160.0,136.9483,136.978,136.7205,136.77,5160.0
2024-12-04 12:35:00,138.18,138.23,138.16,138.22,2072.0,136.8493,136.8988,136.8295,136.8889,2072.0
2024-12-04 12:40:00,138.22,138.22,138.14,138.19,3108.0,136.8889,136.8889,136.8096,136.8592,3108.0
2024-12-04 12:45:00,138.19,138.19,138.04,138.16,6775.0,136.8592,136.8592,136.7106,136.8295,6775.0
2024-12-04 12:50:00,138.16,138.19,138.15,138.18,2300.0,136.8295,136.8592,136.8196,136.8493,2300.0
2024-12-04 12:55:00,138.19,138.28,137.99,138.03,4485.0,136.8592,136.9483,136.6611,136.7007,4485.0
2024-12-04 13:00:00,138.04,138.12,137.93,137.93,2335.0,136.7106,136.7898,136.6017,136.6017,2335.0
2024-12-04 13:05:00,137.97,138.08,137.92,138.03,5024.0,136.6413,136.7502,136.5918,136.7007,5024.0
2024-12-04 13:10:00,137.97,138.02,137.92,137.94,6122.0,136.6413,136.6908,136.5918,136.6116,6122.0
2024-12-04 13:15:00,138.0,138.07,137.97,137.98,2050.0,136.671,136.7403,136.6413,136.6512,2050.0
2024-12-04 13:20:00,137.98,137.99,137.91,137.91,986.0,136.6512,136.6611,136.5819,136.5819,986.0
2024-12-04 13:25:00,137.88,138.03,137.88,138.03,2751.0,136.5522,136.7007,136.5522,136.7007,2751.0
2024-12-04 13:30:00,138.01,138.05,137.97,137.99,4273.0,136.6809,136.7205,136.6413,136.6611,4273.0
2024-12-04 13:35:00,137.98,138.11,137.98,138.11,3905.0,136.6512,136.7799,136.6512,136.7799,3905.0
2024-12-04 13:40:00,138.08,138.23,138.04,138.23,9581.0,136.7502,136.8988,136.7106,136.8988,9581.0
2024-12-04 13:45:00,138.19,138.37,138.19,138.37,3242.0,136.8592,137.0374,136.8592,137.0374,3242.0
2024-12-04 13:50:00,138.37,138.44,138.33,138.4,4251.0,137.0374,137.1068,136.9978,137.0671,4251.0
2024-12-04 13:55:00,138.41,138.41,138.33,138.37,5885.0,137.077,137.077,136.9978,137.0374,5885.0
2024-12-04 14:00:00,138.39,138.45,138.38,138.44,8850.0,137.0572,137.1167,137.0473,137.1068,8850.0
2024-12-04 14:05:00,138.44,138.48,138.3,138.36,5250.0,137.1068,137.1464,136.9681,137.0275,5250.0
2024-12-04 14:10:00,138.38,138.41,138.29,138.38,2681.0,137.0473,137.077,136.9582,137.0473,2681.0
2024-12-04 14:15:00,138.34,138.35,138.33,138.34,1371.0,137.0077,137.0176,136.9978,137.0077,1371.0
2024-12-04 14:20:00,138.29,138.34,138.27,138.31,2815.0,136.9582,137.0077,136.9384,136.978,2815.0
2024-12-04 14:25:00,138.31,138.36,138.28,138.36,2726.0,136.978,137.0275,136.9483,137.0275,2726.0
2024-12-04 14:30:00,138.34,138.38,138.28,138.31,3064.0,137.0077,137.0473,136.9483,136.978,3064.0
2024-12-04 14:35:00,138.32,138.35,138.16,138.21,10001.0,136.9879,137.0176,136.8295,136.879,10001.0
2024-12-04 14:40:00,138.13,138.16,138.07,138.1,5141.0,136.7997,136.8295,136.7403,136.77,5141.0
2024-12-04 14:45:00,138.13,138.18,138.09,138.13,3693.0,136.7997,136.8493,136.7601,136.7997,3693.0
2024-12-04 14:50:00,138.1,138.14,138.07,138.07,4239.0,136.77,136.8096,136.7403,136.7403,4239.0
2024-12-04 14:55:00,138.09,138.2,138.03,138.19,4368.0,136.7601,136.8691,136.7007,136.8592,4368.0
2024-12-04 15:00:00,138.15,138.21,138.12,138.18,5481.0,136.8196,136.879,136.7898,136.8493,5481.0
2024-12-04 15:05:00,138.17,138.27,138.17,138.27,17361.0,136.8394,136.9384,136.8394,136.9384,17361.0
2024-12-04 15:10:00,138.28,138.37,138.27,138.31,7151.0,136.9483,137.0374,136.9384,136.978,7151.0
2024-12-04 15:15:00,138.31,138.31,138.22,138.29,9138.0,136.978,136.978,136.8889,136.9582,9138.0
2024-12-04 15:20:00,138.3,138.37,138.29,138.34,2724.0,136.9681,137.0374,136.9582,137.0077,2724.0
2024-12-04 15:25:00,138.34,138.41,138.19,138.22,13412.0,137.0077,137.077,136.8592,136.8889,13412.0
2024-12-04 15:30:00,138.22,138.23,138.16,138.2,7481.0,136.8889,136.8988,136.8295,136.8691,7481.0
2024-12-04 15:35:00,138.19,138.32,138.18,138.27,5447.0,136.8592,136.9879,136.8493,136.9384,5447.0
2024-12-04 15:40:00,138.26,138.34,138.22,138.29,13260.0,136.9285,137.0077,136.8889,136.9582,13260.0
2024-12-04 15:45:00,138.28,138.41,138.26,138.39,11653.0,136.9483,137.077,136.9285,137.0572,11653.0
2024-12-04 15:50:00,138.37,138.4,138.17,138.23,21644.0,137.0374,137.0671,136.8394,136.8988,21644.0
2024-12-04 15:55:00,138.21,138.29,138.1,138.13,93424.0,136.879,136.9582,136.77,136.7997,93424.0
2024-12-05 09:30:00,138.36,138.79,137.85,138.73,12713.0,137.0275,137.4534,136.5224,137.394,12713.0
2024-12-05 09:35:00,138.37,138.59,138.03,138.59,1994.0,137.0374,137.2553,136.7007,137.2553,1994.0
2024-12-05 09:40:00,138.43,138.57,138.36,138.43,2561.0,137.0969,137.2355,137.0275,137.0969,2561.0
2024-12-05 09:45:00,138.26,138.36,138.13,138.35,1282.0,136.9285,137.0275,136.7997,137.0176,1282.0
2024-12-05 09:50:00,138.21,138.33,138.06,138.31,8038.0,136.879,136.9978,136.7304,136.978,8038.0
2024-12-05 09:55:00,138.25,138.25,138.0,138.12,3366.0,136.9186,136.9186,136.671,136.7898,3366.0
2024-12-05 10:00:00,138.08,138.23,137.9,137.97,5959.0,136.7502,136.8988,136.572,136.6413,5959.0
2024-12-05 10:05:00,138.08,138.25,138.01,138.13,4310.0,136.7502,136.9186,136.6809,136.7997,4310.0
2024-12-05 10:10:00,138.11,138.16,137.85,137.85,1225.0,136.7799,136.8295,136.5224,136.5224,1225.0
2024-12-05 10:15:00,137.96,137.97,137.55,137.55,2687.0,136.6314,136.6413,136.2253,136.2253,2687.0
2024-12-05 10:20:00,137.5,137.67,137.42,137.59,7550.0,136.1758,136.3442,136.0966,136.2649,7550.0
2024-12-05 10:25:00,137.53,137.65,137.38,137.42,4353.0,136.2055,136.3244,136.057,136.0966,4353.0
2024-12-05 10:30:00,137.41,137.6,137.32,137.54,4614.0,136.0867,136.2748,135.9975,136.2154,4614.0
2024-12-05 10:35:00,137.61,137.74,137.54,137.61,3995.0,136.2848,136.4135,136.2154,136.2848,3995.0
2024-12-05 10:40:00,137.6,137.73,137.6,137.67,2427.0,136.2748,136.4036,136.2748,136.3442,2427.0
2024-12-05 10:45:00,137.67,137.9,137.66,137.84,3504.0,136.3442,136.572,136.3343,136.5125,3504.0
2024-12-05 10:50:00,137.93,138.1,137.85,137.93,3131.0,136.6017,136.77,136.5224,136.6017,3131.0
2024-12-05 10:55:00,137.82,137.89,137.72,137.86,3074.0,136.4927,136.5621,136.3937,136.5323,3074.0
2024-12-05 11:00:00,137.8,137.9,137.68,137.78,2797.0,136.4729,136.572,136.3541,136.4531,2797.0
2024-12-05 11:05:00,137.78,137.79,137.57,137.65,3636.0,136.4531,136.463,136.2451,136.3244,3636.0
2024-12-05 11:10:00,137.56,137.77,137.51,137.71,5323.0,136.2352,136.4432,136.1857,136.3838,5323.0
2024-12-05 11:15:00,137.62,137.71,137.62,137.64,996.0,136.2947,136.3838,136.2947,136.3145,996.0
2024-12-05 11:20:00,137.64,137.69,137.52,137.6,3506.0,136.3145,136.364,136.1956,136.2748,3506.0
2024-12-05 11:25:00,137.65,137.73,137.63,137.69,1500.0,136.3244,136.4036,136.3046,136.364,1500.0
2024-12-05 11:30:00,137.69,137.7,137.6,137.64,2815.0,136.364,136.3739,136.2748,136.3145,2815.0
2024-12-05 11:35:00,137.65,137.65,137.46,137.5,5311.0,136.3244,136.3244,136.1362,136.1758,5311.0
2024-12-05 11:40:00,137.56,137.61,137.47,137.53,2570.0,136.2352,136.2848,136.1461,136.2055,2570.0
2024-12-05 11:45:00,137.53,137.6,137.34,137.34,2060.0,136.2055,136.2748,136.0174,136.0174,2060.0
2024-12-05 11:50:00,137.35,137.45,137.32,137.4,4542.0,136.0273,136.1263,135.9975,136.0768,4542.0
2024-12-05 11:55:00,137.42,137.42,137.3,137.33,2421.0,136.0966,136.0966,135.9777,136.0074,2421.0
2024-12-05 12:00:00,137.3,137.47,137.29,137.47,1919.0,135.9777,136.1461,135.9678,136.1461,1919.0
2024-12-05 12:05:00,137.46,137.46,137.33,137.34,1102.0,136.1362,136.1362,136.0074,136.0174,1102.0
2024-12-05 12:10:00,137.3,137.33,137.23,137.23,2821.0,135.9777,136.0074,135.9084,135.9084,2821.0
2024-12-05 12:15:00,137.19,137.48,137.19,137.39,3032.0,135.8688,136.156,135.8688,136.0669,3032.0
2024-12-05 12:20:00,137.39,137.39,137.39,137.39,0.0,136.0669,136.0669,136.0669,136.0669,0.0
2024-12-05 12:25:00,137.33,137.44,137.32,137.41,6082.0,136.0074,136.1164,135.9975,136.0867,6082.0
2024-12-05 12:30:00,137.4,137.47,137.36,137.47,2703.0,136.0768,136.1461,136.0372,136.1461,2703.0
2024-12-05 12:35:00,137.47,137.47,137.37,137.46,1824.0,136.1461,136.1461,136.0471,136.1362,1824.0
2024-12-05 12:40:00,137.48,137.6,137.47,137.6,4163.0,136.156,136.2748,136.1461,136.2748,4163.0
2024-12-05 12:45:00,137.65,137.74,137.65,137.65,2300.0,136.3244,136.4135,136.3244,136.3244,2300.0
2024-12-05 12:50:00,137.67,137.78,137.66,137.77,2891.0,136.3442,136.4531,136.3343,136.4432,2891.0
2024-12-05 12:55:00,137.72,137.75,137.67,137.73,3780.0,136.3937,136.4234,136.3442,136.4036,3780.0
2024-12-05 13:00:00,137.75,137.84,137.73,137.81,3324.0,136.4234,136.5125,136.4036,136.4828,3324.0
2024-12-05 13:05:00,137.77,137.82,137.75,137.77,1800.0,136.4432,136.4927,136.4234,136.4432,1800.0
2024-12-05 13:10:00,137.77,137.84,137.71,137.84,3741.0,136.4432,136.5125,136.3838,136.5125,3741.0
2024-12-05 13:15:00,137.82,137.88,137.82,137.82,1872.0,136.4927,136.5522,136.4927,136.4927,1872.0
2024-12-05 13:20:00,137.81,137.86,137.61,137.7,9257.0,136.4828,136.5323,136.2848,136.3739,9257.0
2024-12-05 13:25:00,137.82,138.03,137.72,137.86,5813.0,136.4927,136.7007,136.3937,136.5323,5813.0
2024-12-05 13:30:00,137.8,137.9,137.78,137.85,4056.0,136.4729,136.572,136.4531,136.5224,4056.0
2024-12-05 13:35:00,137.85,137.9,137.84,137.87,3366.0,136.5224,136.572,136.5125,136.5422,3366.0
2024-12-05 13:40:00,137.86,137.92,137.79,137.84,3762.0,136.5323,136.5918,136.463,136.5125,3762.0
2024-12-05 13:45:00,137.86,137.97,137.86,137.93,2025.0,136.5323,136.6413,136.5323,136.6017,2025.0
2024-12-05 13:50:00,137.96,137.99,137.84,137.92,3721.0,136.6314,136.6611,136.5125,136.5918,3721.0
2024-12-05 13:55:00,137.89,137.98,137.87,137.93,3943.0,136.5621,136.6512,136.5422,136.6017,3943.0
2024-12-05 14:00:00,137.93,137.96,137.81,137.84,3017.0,136.6017,136.6314,136.4828,136.5125,3017.0
2024-12-05 14:05:00,137.84,137.86,137.81,137.86,4366.0,136.5125,136.5323,136.4828,136.5323,4366.0
2024-12-05 14:10:00,137.84,137.85,137.75,137.79,3582.0,136.5125,136.5224,136.4234,136.463,3582.0
2024-12-05 14:15:00,137.74,137.82,137.62,137.65,3365.0,136.4135,136.4927,136.2947,136.3244,3365.0
2024-12-05 14:20:00,137.64,137.97,137.63,137.97,10522.0,136.3145,136.6413,136.3046,136.6413,10522.0
2024-12-05 14:25:00,137.95,137.95,137.81,137.83,3593.0,136.6215,136.6215,136.4828,136.5026,3593.0
2024-12-05 14:30:00,137.79,137.9,137.79,137.9,5525.0,136.463,136.572,136.463,136.572,5525.0
2024-12-05 14:35:00,137.9,138.03,137.9,138.03,2670.0,136.572,136.7007,136.572,136.7007,2670.0
2024-12-05 14:40:00,138.03,138.12,138.03,138.05,3243.0,136.7007,136.7898,136.7007,136.7205,3243.0
2024-12-05 14:45:00,138.05,138.11,138.02,138.05,1672.0,136.7205,136.7799,136.6908,136.7205,1672.0
2024-12-05 14:50:00,138.05,138.1,138.0,138.05,6256.0,136.7205,136.77,136.671,136.7205,6256.0
2024-12-05 14:55:00,138.08,138.15,138.02,138.02,4084.0,136.7502,136.8196,136.6908,136.6908,4084.0
2024-12-05 15:00:00,138.02,138.08,137.98,137.98,4116.0,136.6908,136.7502,136.6512,136.6512,4116.0
2024-12-05 15:05:00,137.97,138.02,137.91,137.93,6470.0,136.6413,136.6908,136.5819,136.6017,6470.0
2024-12-05 15:10:00,137.96,137.96,137.76,137.92,3899.0,136.6314,136.6314,136.4333,136.5918,3899.0
2024-12-05 15:15:00,137.9,138.05,137.9,138.05,3682.0,136.572,136.7205,136.572,136.7205,3682.0
2024-12-05 15:20:00,137.96,138.02,137.88,138.01,2813.0,136.6314,136.6908,136.5522,136.6809,2813.0
2024-12-05 15:25:00,138.01,138.05,137.9,138.03,8630.0,136.6809,136.7205,136.572,136.7007,8630.0
2024-12-05 15:30:00,138.01,138.11,137.95,138.04,8554.0,136.6809,136.7799,136.6215,136.7106,8554.0
2024-12-05 15:35:00,138.06,138.19,138.04,138.08,7196.0,136.7304,136.8592,136.7106,136.7502,7196.0
2024-12-05 15:40:00,138.05,138.17,138.04,138.17,6172.0,136.7205,136.8394,136.7106,136.8394,6172.0
2024-12-05 15:45:00,138.16,138.3,138.11,138.3,11912.0,136.8295,136.9681,136.7799,136.9681,11912.0
2024-12-05 15:50:00,138.31,138.41,138.23,138.33,20995.0,136.978,137.077,136.8988,136.9978,20995.0
2024-12-05 15:55:00,138.34,138.38,138.07,138.13,75046.0,137.0077,137.0473,136.7403,136.7997,75046.0
2024-12-06 09:30:00,138.57,138.99,138.37,138.78,10586.0,137.2355,137.6515,137.0374,137.4435,10586.0
2024-12-06 09:35:00,138.78,138.96,138.78,138.96,1350.0,137.4435,137.6218,137.4435,137.6218,1350.0
2024-12-06 09:40:00,138.86,138.99,138.72,138.95,2793.0,137.5227,137.6515,137.3841,137.6118,2793.0
2024-12-06 09:45:00,138.82,139.01,138.73,138.98,3264.0,137.4831,137.6713,137.394,137.6416,3264.0
2024-12-06 09:50:00,139.0,139.21,138.99,139.21,1100.0,137.6614,137.8693,137.6515,137.8693,1100.0
2024-12-06 09:55:00,139.19,139.33,139.19,139.33,3425.0,137.8495,137.9882,137.8495,137.9882,3425.0
2024-12-06 10:00:00,139.32,139.5,139.19,139.43,17131.0,137.9783,138.1566,137.8495,138.0872,17131.0
2024-12-06 10:05:00,139.44,139.44,139.19,139.33,1861.0,138.0971,138.0971,137.8495,137.9882,1861.0
2024-12-06 10:10:00,139.3,139.34,139.02,139.02,2248.0,137.9585,137.9981,137.6812,137.6812,2248.0
2024-12-06 10:15:00,139.06,139.08,138.95,139.05,4158.0,137.7208,137.7406,137.6118,137.7109,4158.0
2024-12-06 10:20:00,139.04,139.25,139.04,139.18,2216.0,137.701,137.909,137.701,137.8396,2216.0
2024-12-06 10:25:00,139.26,139.55,139.26,139.55,1897.0,137.9189,138.2061,137.9189,138.2061,1897.0
2024-12-06 10:30:00,139.55,139.6,139.05,139.06,6663.0,138.2061,138.2556,137.7109,137.7208,6663.0
2024-12-06 10:35:00,139.06,139.1,138.97,139.03,7068.0,137.7208,137.7604,137.6317,137.6911,7068.0
2024-12-06 10:40:00,138.96,139.09,138.96,139.0,9328.0,137.6218,137.7505,137.6218,137.6614,9328.0
2024-12-06 10:45:00,139.06,139.21,138.94,139.06,2400.0,137.7208,137.8693,137.6019,137.7208,2400.0
2024-12-06 10:50:00,139.07,139.26,139.03,139.24,5859.0,137.7307,137.9189,137.6911,137.8991,5859.0
2024-12-06 10:55:00,139.24,139.26,139.07,139.21,3158.0,137.8991,137.9189,137.7307,137.8693,3158.0
2024-12-06 11:00:00,139.18,139.23,139.09,139.09,5255.0,137.8396,137.8892,137.7505,137.7505,5255.0
2024-12-06 11:05:00,139.19,139.25,139.03,139.03,4766.0,137.8495,137.909,137.6911,137.6911,4766.0
2024-12-06 11:10:00,139.05,139.32,139.04,139.27,7291.0,137.7109,137.9783,137.701,137.9288,7291.0
2024-12-06 11:15:00,139.32,139.39,139.24,139.31,4968.0,137.9783,138.0476,137.8991,137.9684,4968.0
2024-12-06 11:20:00,139.26,139.26,139.1,139.1,1825.0,137.9189,137.9189,137.7604,137.7604,1825.0
2024-12-06 11:25:00,139.2,139.2,139.13,139.19,7509.0,137.8594,137.8594,137.7901,137.8495,7509.0
2024-12-06 11:30:00,139.18,139.18,139.09,139.1,16526.0,137.8396,137.8396,137.7505,137.7604,16526.0
2024-12-06 11:35:00,139.02,139.2,139.02,139.08,3067.0,137.6812,137.8594,137.6812,137.7406,3067.0
2024-12-06 11:40:00,139.13,139.14,139.03,139.05,1639.0,137.7901,137.8,137.6911,137.7109,1639.0
2024-12-06 11:45:00,139.05,139.26,139.04,139.26,3987.0,137.7109,137.9189,137.701,137.9189,3987.0
2024-12-06 11:50:00,139.26,139.37,139.24,139.37,800.0,137.9189,138.0278,137.8991,138.0278,800.0
2024-12-06 11:55:00,139.29,139.3,139.14,139.21,4267.0,137.9486,137.9585,137.8,137.8693,4267.0
2024-12-06 12:00:00,139.16,139.18,139.11,139.17,1786.0,137.8198,137.8396,137.7703,137.8297,1786.0
2024-12-06 12:05:00,139.16,139.19,138.98,139.01,2796.0,137.8198,137.8495,137.6416,137.6713,2796.0
2024-12-06 12:10:00,138.99,138.99,138.88,138.91,941.0,137.6515,137.6515,137.5425,137.5722,941.0
2024-12-06 12:15:00,138.96,138.96,138.86,138.94,2201.0,137.6218,137.6218,137.5227,137.6019,2201.0
2024-12-06 12:20:00,138.93,138.96,138.92,138.96,946.0,137.592,137.6218,137.5821,137.6218,946.0
2024-12-06 12:25:00,138.96,138.99,138.93,138.96,3008.0,137.6218,137.6515,137.592,137.6218,3008.0
2024-12-06 12:30:00,138.97,139.03,138.93,139.03,1851.0,137.6317,137.6911,137.592,137.6911,1851.0
2024-12-06 12:35:00,139.03,139.03,138.94,138.94,1998.0,137.6911,137.6911,137.6019,137.6019,1998.0
2024-12-06 12:40:00,138.9,139.02,138.9,139.0,2547.0,137.5623,137.6812,137.5623,137.6614,2547.0
2024-12-06 12:45:00,139.01,139.04,139.0,139.01,6268.0,137.6713,137.701,137.6614,137.6713,6268.0
2024-12-06 12:50:00,139.01,139.07,139.01,139.07,2000.0,137.6713,137.7307,137.6713,137.7307,2000.0
2024-12-06 12:55:00,139.07,139.15,139.06,139.14,9168.0,137.7307,137.8099,137.7208,137.8,9168.0
2024-12-06 13:00:00,139.13,139.18,139.09,139.18,5048.0,137.7901,137.8396,137.7505,137.8396,5048.0
2024-12-06 13:05:00,139.18,139.28,139.17,139.21,3902.0,137.8396,137.9387,137.8297,137.8693,3902.0
2024-12-06 13:10:00,139.27,139.29,139.22,139.24,5514.0,137.9288,137.9486,137.8792,137.8991,5514.0
2024-12-06 13:15:00,139.22,139.24,139.18,139.21,3863.0,137.8792,137.8991,137.8396,137.8693,3863.0
2024-12-06 13:20:00,139.28,139.36,139.28,139.33,2803.0,137.9387,138.0179,137.9387,137.9882,2803.0
2024-12-06 13:25:00,139.34,139.34,139.25,139.25,1212.0,137.9981,137.9981,137.909,137.909,1212.0
2024-12-06 13:30:00,139.19,139.22,139.1,139.1,3716.0,137.8495,137.8792,137.7604,137.7604,3716.0
2024-12-06 13:35:00,139.07,139.2,139.0,139.11,4654.0,137.7307,137.8594,137.6614,137.7703,4654.0
2024-12-06 13:40:00,139.1,139.1,139.05,139.05,1150.0,137.7604,137.7604,137.7109,137.7109,1150.0
2024-12-06 13:45:00,139.05,139.05,138.98,138.98,1369.0,137.7109,137.7109,137.6416,137.6416,1369.0
2024-12-06 13:50:00,138.92,138.94,138.9,138.92,6184.0,137.5821,137.6019,137.5623,137.5821,6184.0
2024-12-06 13:55:00,138.92,138.97,138.87,138.87,1337.0,137.5821,137.6317,137.5326,137.5326,1337.0
2024-12-06 14:00:00,138.82,138.87,138.82,138.82,1878.0,137.4831,137.5326,137.4831,137.4831,1878.0
2024-12-06 14:05:00,138.82,138.85,138.75,138.75,3106.0,137.4831,137.5128,137.4138,137.4138,3106.0
2024-12-06 14:10:00,138.75,138.75,138.7,138.7,2706.0,137.4138,137.4138,137.3643,137.3643,2706.0
2024-12-06 14:15:00,138.74,138.75,138.59,138.59,2783.0,137.4039,137.4138,137.2553,137.2553,2783.0
2024-12-06 14:20:00,138.63,138.67,138.5,138.53,3541.0,137.2949,137.3345,137.1662,137.1959,3541.0
2024-12-06 14:25:00,138.43,138.45,138.32,138.44,3207.0,137.0969,137.1167,136.9879,137.1068,3207.0
2024-12-06 14:30:00,138.37,138.42,138.33,138.37,4802.0,137.0374,137.087,136.9978,137.0374,4802.0
2024-12-06 14:35:00,138.36,138.36,138.3,138.3,505.0,137.0275,137.0275,136.9681,136.9681,505.0
2024-12-06 14:40:00,138.29,138.41,138.28,138.41,7324.0,136.9582,137.077,136.9483,137.077,7324.0
2024-12-06 14:45:00,138.42,138.45,138.37,138.44,4203.0,137.087,137.1167,137.0374,137.1068,4203.0
2024-12-06 14:50:00,138.41,138.41,138.29,138.29,1001.0,137.077,137.077,136.9582,136.9582,1001.0
2024-12-06 14:55:00,138.32,138.34,138.27,138.31,2684.0,136.9879,137.0077,136.9384,136.978,2684.0
2024-12-06 15:00:00,138.35,138.38,138.33,138.36,4721.0,137.0176,137.0473,136.9978,137.0275,4721.0
2024-12-06 15:05:00,138.36,138.36,138.26,138.27,5113.0,137.0275,137.0275,136.9285,136.9384,5113.0
2024-12-06 15:10:00,138.3,138.37,138.3,138.35,3630.0,136.9681,137.0374,136.9681,137.0176,3630.0
2024-12-06 15:15:00,138.33,138.34,138.21,138.27,8192.0,136.9978,137.0077,136.879,136.9384,8192.0
2024-12-06 15:20:00,138.27,138.27,138.19,138.27,5776.0,136.9384,136.9384,136.8592,136.9384,5776.0
2024-12-06 15:25:00,138.27,138.3,138.2,138.21,3644.0,136.9384,136.9681,136.8691,136.879,3644.0
2024-12-06 15:30:00,138.19,138.23,137.95,137.96,8802.0,136.8592,136.8988,136.6215,136.6314,8802.0
2024-12-06 15:35:00,137.97,137.98,137.91,137.95,3271.0,136.6413,136.6512,136.5819,136.6215,3271.0
2024-12-06 15:40:00,137.97,137.97,137.76,137.79,3736.0,136.6413,136.6413,136.4333,136.463,3736.0
2024-12-06 15:45:00,137.79,137.88,137.76,137.83,8834.0,136.463,136.5522,136.4333,136.5026,8834.0
2024-12-06 15:50:00,137.78,137.78,137.54,137.56,16963.0,136.4531,136.4531,136.2154,136.2352,16963.0
2024-12-06 15:55:00,137.52,137.71,137.4,137.59,89442.0,136.1956,136.3838,136.0768,136.2649,89442.0
2024-12-09 09:30:00,137.88,138.43,137.43,137.77,15318.0,136.5522,137.0969,136.1065,136.4432,15318.0
2024-12-09 09:35:00,138.16,138.33,137.93,138.33,950.0,136.8295,136.9978,136.6017,136.9978,950.0
2024-12-09 09:40:00,138.03,138.03,137.66,137.66,2357.0,136.7007,136.7007,136.3343,136.3343,2357.0
2024-12-09 09:45:00,137.79,137.79,137.28,137.64,10708.0,136.463,136.463,135.9579,136.3145,10708.0
2024-12-09 09:50:00,137.57,138.04,137.57,137.93,3000.0,136.2451,136.7106,136.2451,136.6017,3000.0
2024-12-09 09:55:00,137.84,138.03,137.84,138.0,7753.0,136.5125,136.7007,136.5125,136.671,7753.0
2024-12-09 10:00:00,137.94,138.03,137.83,137.97,9603.0,136.6116,136.7007,136.5026,136.6413,9603.0
2024-12-09 10:05:00,137.94,138.13,137.88,137.92,8064.0,136.6116,136.7997,136.5522,136.5918,8064.0
2024-12-09 10:10:00,137.83,137.87,137.57,137.72,15886.0,136.5026,136.5422,136.2451,136.3937,15886.0
2024-12-09 10:15:00,137.72,138.12,137.61,138.12,9504.0,136.3937,136.7898,136.2848,136.7898,9504.0
2024-12-09 10:20:00,138.19,138.47,138.07,138.42,13041.0,136.8592,137.1365,136.7403,137.087,13041.0
2024-12-09 10:25:00,138.48,138.65,138.35,138.53,4025.0,137.1464,137.3147,137.0176,137.1959,4025.0
2024-12-09 10:30:00,138.55,138.62,138.4,138.56,6231.0,137.2157,137.285,137.0671,137.2256,6231.0
2024-12-09 10:35:00,138.59,138.8,138.46,138.78,20666.0,137.2553,137.4633,137.1266,137.4435,20666.0
2024-12-09 10:40:00,138.78,138.79,138.51,138.53,3119.0,137.4435,137.4534,137.1761,137.1959,3119.0
2024-12-09 10:45:00,138.49,138.68,138.4,138.48,11532.0,137.1563,137.3444,137.0671,137.1464,11532.0
2024-12-09 10:50:00,138.56,138.63,138.38,138.62,39020.0,137.2256,137.2949,137.0473,137.285,39020.0
2024-12-09 10:55:00,138.68,138.72,138.64,138.64,1586.0,137.3444,137.3841,137.3048,137.3048,1586.0
2024-12-09 11:00:00,138.68,139.0,138.63,138.94,3744.0,137.3444,137.6614,137.2949,137.6019,3744.0
2024-12-09 11:05:00,138.87,138.97,138.62,138.75,7536.0,137.5326,137.6317,137.285,137.4138,7536.0
2024-12-09 11:10:00,138.75,138.88,138.54,138.56,3629.0,137.4138,137.5425,137.2058,137.2256,3629.0
2024-12-09 11:15:00,138.6,138.61,138.44,138.61,1623.0,137.2652,137.2751,137.1068,137.2751,1623.0
2024-12-09 11:20:00,138.64,138.65,138.5,138.58,4488.0,137.3048,137.3147,137.1662,137.2454,4488.0
2024-12-09 11:25:00,138.55,138.55,138.31,138.31,2503.0,137.2157,137.2157,136.978,136.978,2503.0
2024-12-09 11:30:00,138.33,138.34,138.1,138.17,2970.0,136.9978,137.0077,136.77,136.8394,2970.0
2024-12-09 11:35:00,138.09,138.34,138.09,138.29,4862.0,136.7601,137.0077,136.7601,136.9582,4862.0
2024-12-09 11:40:00,138.21,138.21,138.09,138.12,5912.0,136.879,136.879,136.7601,136.7898,5912.0
2024-12-09 11:45:00,138.14,138.35,138.1,138.16,26946.0,136.8096,137.0176,136.77,136.8295,26946.0
2024-12-09 11:50:00,138.22,138.42,138.19,138.23,12184.0,136.8889,137.087,136.8592,136.8988,12184.0
2024-12-09 11:55:00,138.28,138.28,138.17,138.17,3130.0,136.9483,136.9483,136.8394,136.8394,3130.0
2024-12-09 12:00:00,138.1,138.11,137.93,137.93,2021.0,136.77,136.7799,136.6017,136.6017,2021.0
2024-12-09 12:05:00,137.97,137.98,137.84,137.84,1613.0,136.6413,136.6512,136.5125,136.5125,1613.0
2024-12-09 12:10:00,137.84,138.12,137.84,138.09,4402.0,136.5125,136.7898,136.5125,136.7601,4402.0
2024-12-09 12:15:00,138.16,138.43,138.03,138.43,16050.0,136.8295,137.0969,136.7007,137.0969,16050.0
2024-12-09 12:20:00,138.34,138.39,138.29,138.29,4030.0,137.0077,137.0572,136.9582,136.9582,4030.0
2024-12-09 12:25:00,138.34,138.37,138.08,138.3,13052.0,137.0077,137.0374,136.7502,136.9681,13052.0
2024-12-09 12:30:00,138.31,138.33,138.18,138.33,1815.0,136.978,136.9978,136.8493,136.9978,1815.0
2024-12-09 12:35:00,138.34,138.53,138.33,138.5,7537.0,137.0077,137.1959,136.9978,137.1662,7537.0
2024-12-09 12:40:00,138.55,138.57,138.48,138.48,2876.0,137.2157,137.2355,137.1464,137.1464,2876.0
2024-12-09 12:45:00,138.48,138.6,138.47,138.6,4844.0,137.1464,137.2652,137.1365,137.2652,4844.0
2024-12-09 12:50:00,138.58,138.59,138.48,138.5,5382.0,137.2454,137.2553,137.1464,137.1662,5382.0
2024-12-09 12:55:00,138.49,138.49,138.37,138.41,5065.0,137.1563,137.1563,137.0374,137.077,5065.0
2024-12-09 13:00:00,138.33,138.33,138.24,138.24,2285.0,136.9978,136.9978,136.9087,136.9087,2285.0
2024-12-09 13:05:00,138.28,138.28,138.11,138.23,11586.0,136.9483,136.9483,136.7799,136.8988,11586.0
2024-12-09 13:10:00,138.26,138.3,138.19,138.29,2164.0,136.9285,136.9681,136.8592,136.9582,2164.0
2024-12-09 13:15:00,138.2,138.3,138.2,138.23,1427.0,136.8691,136.9681,136.8691,136.8988,1427.0
2024-12-09 13:20:00,138.31,138.44,138.24,138.41,4346.0,136.978,137.1068,136.9087,137.077,4346.0
2024-12-09 13:25:00,138.36,138.44,138.32,138.4,3886.0,137.0275,137.1068,136.9879,137.0671,3886.0
2024-12-09 13:30:00,138.39,138.43,138.31,138.36,3411.0,137.0572,137.0969,136.978,137.0275,3411.0
2024-12-09 13:35:00,138.39,138.47,138.38,138.45,12954.0,137.0572,137.1365,137.0473,137.1167,12954.0
2024-12-09 13:40:00,138.45,138.65,138.44,138.62,13437.0,137.1167,137.3147,137.1068,137.285,13437.0
2024-12-09 13:45:00,138.63,138.71,138.6,138.7,2630.0,137.2949,137.3742,137.2652,137.3643,2630.0
2024-12-09 13:50:00,138.63,138.68,138.57,138.62,4343.0,137.2949,137.3444,137.2355,137.285,4343.0
2024-12-09 13:55:00,138.62,138.71,138.59,138.62,3170.0,137.285,137.3742,137.2553,137.285,3170.0
2024-12-09 14:00:00,138.58,138.61,138.43,138.43,3050.0,137.2454,137.2751,137.0969,137.0969,3050.0
2024-12-09 14:05:00,138.48,138.57,138.43,138.5,3564.0,137.1464,137.2355,137.0969,137.1662,3564.0
2024-12-09 14:10:00,138.48,138.53,138.38,138.53,3696.0,137.1464,137.1959,137.0473,137.1959,3696.0
2024-12-09 14:15:00,138.53,138.56,138.49,138.55,2923.0,137.1959,137.2256,137.1563,137.2157,2923.0
2024-12-09 14:20:00,138.55,138.67,138.55,138.6,1400.0,137.2157,137.3345,137.2157,137.2652,1400.0
2024-12-09 14:25:00,138.72,138.72,138.54,138.57,3464.0,137.3841,137.3841,137.2058,137.2355,3464.0
2024-12-09 14:30:00,138.56,138.69,138.56,138.68,2913.0,137.2256,137.3544,137.2256,137.3444,2913.0
2024-12-09 14:35:00,138.67,138.79,138.67,138.71,2519.0,137.3345,137.4534,137.3345,137.3742,2519.0
2024-12-09 14:40:00,138.76,138.8,138.7,138.7,2047.0,137.4237,137.4633,137.3643,137.3643,2047.0
2024-12-09 14:45:00,138.77,138.81,138.7,138.78,1429.0,137.4336,137.4732,137.3643,137.4435,1429.0
2024-12-09 14:50:00,138.73,138.83,138.68,138.83,4189.0,137.394,137.493,137.3444,137.493,4189.0
2024-12-09 14:55:00,138.82,138.82,138.62,138.63,2932.0,137.4831,137.4831,137.285,137.2949,2932.0
2024-12-09 15:00:00,138.65,138.75,138.62,138.73,4539.0,137.3147,137.4138,137.285,137.394,4539.0
2024-12-09 15:05:00,138.72,138.74,138.62,138.71,6153.0,137.3841,137.4039,137.285,137.3742,6153.0
2024-12-09 15:10:00,138.72,138.89,138.65,138.8,11284.0,137.3841,137.5524,137.3147,137.4633,11284.0
2024-12-09 15:15:00,138.8,138.87,138.75,138.87,4704.0,137.4633,137.5326,137.4138,137.5326,4704.0
2024-12-09 15:20:00,138.83,138.89,138.8,138.88,4428.0,137.493,137.5524,137.4633,137.5425,4428.0
2024-12-09 15:25:00,138.83,138.97,138.78,138.97,10383.0,137.493,137.6317,137.4435,137.6317,10383.0
2024-12-09 15:30:00,138.97,139.01,138.89,138.95,13198.0,137.6317,137.6713,137.5524,137.6118,13198.0
2024-12-09 15:35:00,138.95,139.12,138.94,138.97,6196.0,137.6118,137.7802,137.6019,137.6317,6196.0
2024-12-09 15:40:00,139.0,139.03,138.97,139.0,7476.0,137.6614,137.6911,137.6317,137.6614,7476.0
2024-12-09 15:45:00,139.0,139.04,138.94,139.04,14783.0,137.6614,137.701,137.6019,137.701,14783.0
2024-12-09 15:50:00,139.02,139.02,138.66,138.67,25170.0,137.6812,137.6812,137.3246,137.3345,25170.0
2024-12-09 15:55:00,138.66,139.14,138.66,139.08,107841.0,137.3246,137.8,137.3246,137.7406,107841.0
2024-12-10 09:30:00,138.61,138.77,138.08,138.12,10776.0,137.2751,137.4336,136.7502,136.7898,10776.0
2024-12-10 09:35:00,137.92,138.08,137.21,137.22,5390.0,136.5918,136.7502,135.8886,135.8985,5390.0
2024-12-10 09:40:00,137.31,137.31,136.64,136.73,7941.0,135.9876,135.9876,135.3241,135.4132,7941.0
2024-12-10 09:45:00,136.71,136.82,136.48,136.69,5266.0,135.3934,135.5024,135.1656,135.3736,5266.0
2024-12-10 09:50:00,136.69,137.11,136.68,137.04,4702.0,135.3736,135.7896,135.3637,135.7202,4702.0
2024-12-10 09:55:00,137.09,137.32,137.08,137.22,2809.0,135.7698,135.9975,135.7599,135.8985,2809.0
2024-12-10 10:00:00,137.31,137.67,137.31,137.53,12741.0,135.9876,136.3442,135.9876,136.2055,12741.0
2024-12-10 10:05:00,137.53,137.72,137.53,137.69,1198.0,136.2055,136.3937,136.2055,136.364,1198.0
2024-12-10 10:10:00,137.75,138.0,137.69,137.9,4537.0,136.4234,136.671,136.364,136.572,4537.0
2024-12-10 10:15:00,137.92,137.95,137.71,137.75,6369.0,136.5918,136.6215,136.3838,136.4234,6369.0
2024-12-10 10:20:00,137.85,138.01,137.82,137.9,3661.0,136.5224,136.6809,136.4927,136.572,3661.0
2024-12-10 10:25:00,137.85,137.92,137.78,137.78,775.0,136.5224,136.5918,136.4531,136.4531,775.0
2024-12-10 10:30:00,137.74,137.84,137.73,137.78,6193.0,136.4135,136.5125,136.4036,136.4531,6193.0
2024-12-10 10:35:00,137.75,137.8,137.66,137.66,6379.0,136.4234,136.4729,136.3343,136.3343,6379.0
2024-12-10 10:40:00,137.72,137.94,137.72,137.87,5518.0,136.3937,136.6116,136.3937,136.5422,5518.0
2024-12-10 10:45:00,137.87,138.08,137.77,138.08,5713.0,136.5422,136.7502,136.4432,136.7502,5713.0
2024-12-10 10:50:00,138.02,138.18,137.99,138.15,2702.0,136.6908,136.8493,136.6611,136.8196,2702.0
2024-12-10 10:55:00,138.16,138.32,138.16,138.27,2110.0,136.8295,136.9879,136.8295,136.9384,2110.0
2024-12-10 11:00:00,138.27,138.54,138.25,138.5,5048.0,136.9384,137.2058,136.9186,137.1662,5048.0
2024-12-10 11:05:00,138.57,138.72,138.57,138.65,1928.0,137.2355,137.3841,137.2355,137.3147,1928.0
2024-12-10 11:10:00,138.63,138.83,138.63,138.68,5713.0,137.2949,137.493,137.2949,137.3444,5713.0
2024-12-10 11:15:00,138.68,138.84,138.58,138.78,3913.0,137.3444,137.5029,137.2454,137.4435,3913.0
2024-12-10 11:20:00,138.78,138.78,138.5,138.58,14627.0,137.4435,137.4435,137.1662,137.2454,14627.0
2024-12-10 11:25:00,138.59,138.64,138.34,138.35,25414.0,137.2553,137.3048,137.0077,137.0176,25414.0
2024-12-10 11:30:00,138.47,138.68,138.42,138.56,9769.0,137.1365,137.3444,137.087,137.2256,9769.0
2024-12-10 11:35:00,138.49,138.67,138.39,138.66,6670.0,137.1563,137.3345,137.0572,137.3246,6670.0
2024-12-10 11:40:00,138.62,138.65,138.46,138.5,17836.0,137.285,137.3147,137.1266,137.1662,17836.0
2024-12-10 11:45:00,138.45,138.5,138.37,138.43,4876.0,137.1167,137.1662,137.0374,137.0969,4876.0
2024-12-10 11:50:00,138.43,138.43,138.28,138.37,5611.0,137.0969,137.0969,136.9483,137.0374,5611.0
2024-12-10 11:55:00,138.31,138.39,138.13,138.23,8192.0,136.978,137.0572,136.7997,136.8988,8192.0
2024-12-10 12:00:00,138.17,138.36,138.17,138.31,4248.0,136.8394,137.0275,136.8394,136.978,4248.0
2024-12-10 12:05:00,138.31,138.38,138.25,138.34,12941.0,136.978,137.0473,136.9186,137.0077,12941.0
2024-12-10 12:10:00,138.27,138.41,138.2,138.39,5280.0,136.9384,137.077,136.8691,137.0572,5280.0
2024-12-10 12:15:00,138.4,138.42,138.25,138.31,9564.0,137.0671,137.087,136.9186,136.978,9564.0
2024-12-10 12:20:00,138.31,138.35,138.17,138.17,5826.0,136.978,137.0176,136.8394,136.8394,5826.0
2024-12-10 12:25:00,138.26,138.28,138.18,138.23,4601.0,136.9285,136.9483,136.8493,136.8988,4601.0
2024-12-10 12:30:00,138.21,138.26,138.19,138.26,5286.0,136.879,136.9285,136.8592,136.9285,5286.0
2024-12-10 12:35:00,138.22,138.27,138.13,138.25,11740.0,136.8889,136.9384,136.7997,136.9186,11740.0
2024-12-10 12:40:00,138.22,138.31,138.17,138.18,129039.0,136.8889,136.978,136.8394,136.8493,129039.0
2024-12-10 12:45:00,138.2,138.43,138.16,138.43,4333.0,136.8691,137.0969,136.8295,137.0969,4333.0
2024-12-10 12:50:00,138.45,138.59,138.45,138.54,3257.0,137.1167,137.2553,137.1167,137.2058,3257.0
2024-12-10 12:55:00,138.55,138.68,138.51,138.65,4853.0,137.2157,137.3444,137.1761,137.3147,4853.0
2024-12-10 13:00:00,138.59,138.63,138.5,138.56,2247.0,137.2553,137.2949,137.1662,137.2256,2247.0
2024-12-10 13:05:00,138.49,138.68,138.49,138.64,6858.0,137.1563,137.3444,137.1563,137.3048,6858.0
2024-12-10 13:10:00,138.64,138.73,138.63,138.67,2531.0,137.3048,137.394,137.2949,137.3345,2531.0
2024-12-10 13:15:00,138.71,138.73,138.5,138.5,3542.0,137.3742,137.394,137.1662,137.1662,3542.0
2024-12-10 13:20:00,138.52,138.58,138.46,138.58,3272.0,137.186,137.2454,137.1266,137.2454,3272.0
2024-12-10 13:25:00,138.55,138.55,138.5,138.5,3289.0,137.2157,137.2157,137.1662,137.1662,3289.0
2024-12-10 13:30:00,138.49,138.55,138.46,138.53,5554.0,137.1563,137.2157,137.1266,137.1959,5554.0
2024-12-10 13:35:00,138.53,138.71,138.53,138.68,4568.0,137.1959,137.3742,137.1959,137.3444,4568.0
2024-12-10 13:40:00,138.66,138.68,138.6,138.6,2172.0,137.3246,137.3444,137.2652,137.2652,2172.0
2024-12-10 13:45:00,138.58,138.58,138.42,138.49,2016.0,137.2454,137.2454,137.087,137.1563,2016.0
2024-12-10 13:50:00,138.52,138.57,138.49,138.57,2208.0,137.186,137.2355,137.1563,137.2355,2208.0
2024-12-10 13:55:00,138.56,138.65,138.51,138.61,6078.0,137.2256,137.3147,137.1761,137.2751,6078.0
2024-12-10 14:00:00,138.68,138.74,138.64,138.68,7451.0,137.3444,137.4039,137.3048,137.3444,7451.0
2024-12-10 14:05:00,138.68,138.77,138.48,138.53,5386.0,137.3444,137.4336,137.1464,137.1959,5386.0
2024-12-10 14:10:00,138.53,138.63,138.48,138.55,5657.0,137.1959,137.2949,137.1464,137.2157,5657.0
2024-12-10 14:15:00,138.55,138.59,138.52,138.59,2701.0,137.2157,137.2553,137.186,137.2553,2701.0
2024-12-10 14:20:00,138.55,138.55,138.38,138.54,4821.0,137.2157,137.2157,137.0473,137.2058,4821.0
2024-12-10 14:25:00,138.57,138.7,138.57,138.7,3027.0,137.2355,137.3643,137.2355,137.3643,3027.0
2024-12-10 14:30:00,138.67,138.75,138.67,138.74,2927.0,137.3345,137.4138,137.3345,137.4039,2927.0
2024-12-10 14:35:00,138.74,138.8,138.7,138.78,4787.0,137.4039,137.4633,137.3643,137.4435,4787.0
2024-12-10 14:40:00,138.76,138.87,138.74,138.8,3138.0,137.4237,137.5326,137.4039,137.4633,3138.0
2024-12-10 14:45:00,138.75,138.9,138.75,138.87,3160.0,137.4138,137.5623,137.4138,137.5326,3160.0
2024-12-10 14:50:00,138.87,138.9,138.74,138.77,6677.0,137.5326,137.5623,137.4039,137.4336,6677.0
2024-12-10 14:55:00,138.76,138.92,138.73,138.89,4421.0,137.4237,137.5821,137.394,137.5524,4421.0
2024-12-10 15:00:00,138.93,139.06,138.87,139.03,5681.0,137.592,137.7208,137.5326,137.6911,5681.0
2024-12-10 15:05:00,139.05,139.08,138.95,138.95,5834.0,137.7109,137.7406,137.6118,137.6118,5834.0
2024-12-10 15:10:00,138.91,138.92,138.8,138.86,7322.0,137.5722,137.5821,137.4633,137.5227,7322.0
2024-12-10 15:15:00,138.84,138.84,138.71,138.84,12226.0,137.5029,137.5029,137.3742,137.5029,12226.0
2024-12-10 15:20:00,138.84,138.96,138.76,138.78,10607.0,137.5029,137.6218,137.4237,137.4435,10607.0
2024-12-10 15:25:00,138.72,138.8,138.64,138.8,7821.0,137.3841,137.4633,137.3048,137.4633,7821.0
2024-12-10 15:30:00,138.8,138.81,138.57,138.6,8960.0,137.4633,137.4732,137.2355,137.2652,8960.0
2024-12-10 15:35:00,138.6,138.6,138.37,138.4,14427.0,137.2652,137.2652,137.0374,137.0671,14427.0
2024-12-10 15:40:00,138.4,138.45,138.17,138.23,11020.0,137.0671,137.1167,136.8394,136.8988,11020.0
2024-12-10 15:45:00,138.23,138.27,138.02,138.11,15466.0,136.8988,136.9384,136.6908,136.7799,15466.0
2024-12-10 15:50:00,138.17,138.2,137.98,138.03,29788.0,136.8394,136.8691,136.6512,136.7007,29788.0
2024-12-10 15:55:00,138.01,138.33,137.95,138.23,120848.0,136.6809,136.9978,136.6215,136.8988,120848.0
2024-12-11 09:30:00,138.52,138.81,137.92,137.92,17735.0,137.186,137.4732,136.5918,136.5918,17735.0
2024-12-11 09:35:00,138.17,138.54,137.99,138.46,2320.0,136.8394,137.2058,136.6611,137.1266,2320.0
2024-12-11 09:40:00,138.47,138.74,138.43,138.66,2824.0,137.1365,137.4039,137.0969,137.3246,2824.0
2024-12-11 09:45:00,138.54,138.9,138.47,138.56,2656.0,137.2058,137.5623,137.1365,137.2256,2656.0
2024-12-11 09:50:00,138.68,138.79,138.51,138.52,1500.0,137.3444,137.4534,137.1761,137.186,1500.0
2024-12-11 09:55:00,138.56,138.78,138.1,138.19,8643.0,137.2256,137.4435,136.77,136.8592,8643.0
2024-12-11 10:00:00,138.28,138.28,137.78,138.09,7241.0,136.9483,136.9483,136.4531,136.7601,7241.0
2024-12-11 10:05:00,138.09,138.11,137.99,137.99,3282.0,136.7601,136.7799,136.6611,136.6611,3282.0
2024-12-11 10:10:00,138.21,138.32,138.04,138.09,2608.0,136.879,136.9879,136.7106,136.7601,2608.0
2024-12-11 10:15:00,138.06,138.18,137.99,138.0,2278.0,136.7304,136.8493,136.6611,136.671,2278.0
2024-12-11 10:20:00,138.13,138.44,138.05,138.3,3307.0,136.7997,137.1068,136.7205,136.9681,3307.0
2024-12-11 10:25:00,138.26,138.43,138.21,138.42,1000.0,136.9285,137.0969,136.879,137.087,1000.0
2024-12-11 10:30:00,138.34,138.37,138.09,138.09,2926.0,137.0077,137.0374,136.7601,136.7601,2926.0
2024-12-11 10:35:00,138.12,138.3,138.11,138.24,3051.0,136.7898,136.9681,136.7799,136.9087,3051.0
2024-12-11 10:40:00,138.24,138.31,138.17,138.27,2542.0,136.9087,136.978,136.8394,136.9384,2542.0
2024-12-11 10:45:00,138.21,138.35,138.12,138.35,1742.0,136.879,137.0176,136.7898,137.0176,1742.0
2024-12-11 10:50:00,138.31,138.39,138.31,138.39,1300.0,136.978,137.0572,136.978,137.0572,1300.0
2024-12-11 10:55:00,138.42,138.42,138.23,138.23,2504.0,137.087,137.087,136.8988,136.8988,2504.0
2024-12-11 11:00:00,138.22,138.22,138.1,138.17,1100.0,136.8889,136.8889,136.77,136.8394,1100.0
2024-12-11 11:05:00,138.11,138.15,138.02,138.02,1396.0,136.7799,136.8196,136.6908,136.6908,1396.0
2024-12-11 11:10:00,138.03,138.1,138.02,138.02,1000.0,136.7007,136.77,136.6908,136.6908,1000.0
2024-12-11 11:15:00,138.03,138.15,138.03,138.15,1100.0,136.7007,136.8196,136.7007,136.8196,1100.0
2024-12-11 11:20:00,138.2,138.27,138.1,138.13,4349.0,136.8691,136.9384,136.77,136.7997,4349.0
2024-12-11 11:25:00,138.13,138.27,138.12,138.2,4191.0,136.7997,136.9384,136.7898,136.8691,4191.0
2024-12-11 11:30:00,138.21,138.37,138.18,138.37,2068.0,136.879,137.0374,136.8493,137.0374,2068.0
2024-12-11 11:35:00,138.42,138.53,138.41,138.5,1000.0,137.087,137.1959,137.077,137.1662,1000.0
2024-12-11 11:40:00,138.62,138.63,138.47,138.53,1941.0,137.285,137.2949,137.1365,137.1959,1941.0
2024-12-11 11:45:00,138.47,138.53,138.47,138.5,500.0,137.1365,137.1959,137.1365,137.1662,500.0
2024-12-11 11:50:00,138.57,138.58,138.34,138.34,7435.0,137.2355,137.2454,137.0077,137.0077,7435.0
2024-12-11 11:55:00,138.42,138.43,138.31,138.4,3162.0,137.087,137.0969,136.978,137.0671,3162.0
2024-12-11 12:00:00,138.5,138.5,138.41,138.47,1330.0,137.1662,137.1662,137.077,137.1365,1330.0
2024-12-11 12:05:00,138.47,138.51,138.36,138.48,2533.0,137.1365,137.1761,137.0275,137.1464,2533.0
2024-12-11 12:10:00,138.47,138.51,138.42,138.46,3626.0,137.1365,137.1761,137.087,137.1266,3626.0
2024-12-11 12:15:00,138.46,138.46,138.28,138.34,5000.0,137.1266,137.1266,136.9483,137.0077,5000.0
2024-12-11 12:20:00,138.31,138.33,138.3,138.3,1100.0,136.978,136.9978,136.9681,136.9681,1100.0
2024-12-11 12:25:00,138.33,138.44,138.31,138.36,2788.0,136.9978,137.1068,136.978,137.0275,2788.0
2024-12-11 12:30:00,138.39,138.43,138.29,138.36,2814.0,137.0572,137.0969,136.9582,137.0275,2814.0
2024-12-11 12:35:00,138.37,138.46,138.36,138.46,3268.0,137.0374,137.1266,137.0275,137.1266,3268.0
2024-12-11 12:40:00,138.46,138.57,138.44,138.5,2524.0,137.1266,137.2355,137.1068,137.1662,2524.0
2024-12-11 12:45:00,138.5,138.53,138.45,138.49,1000.0,137.1662,137.1959,137.1167,137.1563,1000.0
2024-12-11 12:50:00,138.46,138.58,138.43,138.56,5800.0,137.1266,137.2454,137.0969,137.2256,5800.0
2024-12-11 12:55:00,138.56,138.56,138.48,138.54,3837.0,137.2256,137.2256,137.1464,137.2058,3837.0
2024-12-11 13:00:00,138.53,138.62,138.52,138.59,1420.0,137.1959,137.285,137.186,137.2553,1420.0
2024-12-11 13:05:00,138.61,138.64,138.47,138.64,2493.0,137.2751,137.3048,137.1365,137.3048,2493.0
2024-12-11 13:10:00,138.65,138.66,138.53,138.59,3488.0,137.3147,137.3246,137.1959,137.2553,3488.0
2024-12-11 13:15:00,138.62,138.66,138.59,138.65,1604.0,137.285,137.3246,137.2553,137.3147,1604.0
2024-12-11 13:20:00,138.66,138.66,138.48,138.48,3953.0,137.3246,137.3246,137.1464,137.1464,3953.0
2024-12-11 13:25:00,138.49,138.64,138.49,138.6,1640.0,137.1563,137.3048,137.1563,137.2652,1640.0
2024-12-11 13:30:00,138.64,138.97,138.59,138.91,22678.0,137.3048,137.6317,137.2553,137.5722,22678.0
2024-12-11 13:35:00,138.94,139.02,138.85,138.94,6040.0,137.6019,137.6812,137.5128,137.6019,6040.0
2024-12-11 13:40:00,139.0,139.0,138.88,138.88,4185.0,137.6614,137.6614,137.5425,137.5425,4185.0
2024-12-11 13:45:00,138.88,138.89,138.76,138.85,13534.0,137.5425,137.5524,137.4237,137.5128,13534.0
2024-12-11 13:50:00,138.89,138.89,138.72,138.79,3286.0,137.5524,137.5524,137.3841,137.4534,3286.0
2024-12-11 13:55:00,138.82,138.9,138.81,138.9,12359.0,137.4831,137.5623,137.4732,137.5623,12359.0
2024-12-11 14:00:00,138.85,138.92,138.8,138.87,4920.0,137.5128,137.5821,137.4633,137.5326,4920.0
2024-12-11 14:05:00,138.84,138.96,138.68,138.8,24466.0,137.5029,137.6218,137.3444,137.4633,24466.0
2024-12-11 14:10:00,138.78,138.81,138.65,138.72,16682.0,137.4435,137.4732,137.3147,137.3841,16682.0
2024-12-11 14:15:00,138.65,138.8,138.65,138.79,8079.0,137.3147,137.4633,137.3147,137.4534,8079.0
2024-12-11 14:20:00,138.79,138.83,138.75,138.82,2965.0,137.4534,137.493,137.4138,137.4831,2965.0
2024-12-11 14:25:00,138.82,138.93,138.82,138.87,9778.0,137.4831,137.592,137.4831,137.5326,9778.0
2024-12-11 14:30:00,138.87,138.92,138.84,138.87,11034.0,137.5326,137.5821,137.5029,137.5326,11034.0
2024-12-11 14:35:00,138.9,138.99,138.86,138.9,15110.0,137.5623,137.6515,137.5227,137.5623,15110.0
2024-12-11 14:40:00,138.93,138.95,138.89,138.93,7023.0,137.592,137.6118,137.5524,137.592,7023.0
2024-12-11 14:45:00,138.91,138.97,138.89,138.93,2882.0,137.5722,137.6317,137.5524,137.592,2882.0
2024-12-11 14:50:00,138.91,139.03,138.9,139.02,7432.0,137.5722,137.6911,137.5623,137.6812,7432.0
2024-12-11 14:55:00,139.01,139.06,138.94,138.94,4458.0,137.6713,137.7208,137.6019,137.6019,4458.0
2024-12-11 15:00:00,138.94,138.95,138.72,138.75,2594.0,137.6019,137.6118,137.3841,137.4138,2594.0
2024-12-11 15:05:00,138.71,138.79,138.68,138.72,4783.0,137.3742,137.4534,137.3444,137.3841,4783.0
2024-12-11 15:10:00,138.68,138.68,138.61,138.68,3584.0,137.3444,137.3444,137.2751,137.3444,3584.0
2024-12-11 15:15:00,138.68,138.81,138.67,138.74,7324.0,137.3444,137.4732,137.3345,137.4039,7324.0
2024-12-11 15:20:00,138.78,138.79,138.68,138.7,1945.0,137.4435,137.4534,137.3444,137.3643,1945.0
2024-12-11 15:25:00,138.74,138.95,138.74,138.93,6377.0,137.4039,137.6118,137.4039,137.592,6377.0
2024-12-11 15:30:00,138.93,138.93,138.68,138.81,6199.0,137.592,137.592,137.3444,137.4732,6199.0
2024-12-11 15:35:00,138.77,138.92,138.77,138.84,11629.0,137.4336,137.5821,137.4336,137.5029,11629.0
2024-12-11 15:40:00,138.8,138.81,138.54,138.54,8824.0,137.4633,137.4732,137.2058,137.2058,8824.0
2024-12-11 15:45:00,138.54,138.71,138.5,138.71,11924.0,137.2058,137.3742,137.1662,137.3742,11924.0
2024-12-11 15:50:00,138.72,138.75,138.57,138.61,46628.0,137.3841,137.4138,137.2355,137.2751,46628.0
2024-12-11 15:55:00,138.61,138.67,138.34,138.56,83577.0,137.2751,137.3345,137.0077,137.2256,83577.0
2024-12-12 09:30:00,138.65,138.65,138.15,138.25,15583.0,137.3147,137.3147,136.8196,136.9186,15583.0
2024-12-12 09:35:00,138.0,138.63,137.94,137.95,6174.0,136.671,137.2949,136.6116,136.6215,6174.0
2024-12-12 09:40:00,138.15,138.21,137.64,137.72,10878.0,136.8196,136.879,136.3145,136.3937,10878.0
2024-12-12 09:45:00,137.88,137.88,137.57,137.75,4801.0,136.5522,136.5522,136.2451,136.4234,4801.0
2024-12-12 09:50:00,137.86,137.91,137.66,137.79,2629.0,136.5323,136.5819,136.3343,136.463,2629.0
2024-12-12 09:55:00,137.77,137.93,137.69,137.89,1585.0,136.4432,136.6017,136.364,136.5621,1585.0
2024-12-12 10:00:00,137.97,137.98,137.81,137.88,5621.0,136.6413,136.6512,136.4828,136.5522,5621.0
2024-12-12 10:05:00,137.82,138.23,137.79,138.23,3956.0,136.4927,136.8988,136.463,136.8988,3956.0
2024-12-12 10:10:00,138.25,138.51,138.25,138.42,3798.0,136.9186,137.1761,136.9186,137.087,3798.0
2024-12-12 10:15:00,138.42,138.44,138.27,138.31,3408.0,137.087,137.1068,136.9384,136.978,3408.0
2024-12-12 10:20:00,138.27,138.35,138.17,138.28,2830.0,136.9384,137.0176,136.8394,136.9483,2830.0
2024-12-12 10:25:00,138.22,138.31,138.17,138.3,8023.0,136.8889,136.978,136.8394,136.9681,8023.0
2024-12-12 10:30:00,138.29,138.56,138.29,138.56,3719.0,136.9582,137.2256,136.9582,137.2256,3719.0
2024-12-12 10:35:00,138.48,138.49,138.39,138.49,4028.0,137.1464,137.1563,137.0572,137.1563,4028.0
2024-12-12 10:40:00,138.51,138.55,138.39,138.55,2372.0,137.1761,137.2157,137.0572,137.2157,2372.0
2024-12-12 10:45:00,138.49,138.49,138.39,138.42,4409.0,137.1563,137.1563,137.0572,137.087,4409.0
2024-12-12 10:50:00,138.39,138.46,138.3,138.3,7670.0,137.0572,137.1266,136.9681,136.9681,7670.0
2024-12-12 10:55:00,138.28,138.62,138.27,138.48,5146.0,136.9483,137.285,136.9384,137.1464,5146.0
2024-12-12 11:00:00,138.45,138.54,138.38,138.45,3177.0,137.1167,137.2058,137.0473,137.1167,3177.0
2024-12-12 11:05:00,138.44,138.54,138.4,138.53,4220.0,137.1068,137.2058,137.0671,137.1959,4220.0
2024-12-12 11:10:00,138.56,138.59,138.48,138.48,2230.0,137.2256,137.2553,137.1464,137.1464,2230.0
2024-12-12 11:15:00,138.53,138.54,138.47,138.47,6510.0,137.1959,137.2058,137.1365,137.1365,6510.0
2024-12-12 11:20:00,138.5,138.55,138.44,138.52,3418.0,137.1662,137.2157,137.1068,137.186,3418.0
2024-12-12 11:25:00,138.55,138.58,138.48,138.5,7589.0,137.2157,137.2454,137.1464,137.1662,7589.0
2024-12-12 11:30:00,138.5,138.54,138.34,138.46,7405.0,137.1662,137.2058,137.0077,137.1266,7405.0
2024-12-12 11:35:00,138.47,138.59,138.47,138.51,3477.0,137.1365,137.2553,137.1365,137.1761,3477.0
2024-12-12 11:40:00,138.49,138.49,138.42,138.48,1599.0,137.1563,137.1563,137.087,137.1464,1599.0
2024-12-12 11:45:00,138.45,138.51,138.34,138.34,8894.0,137.1167,137.1761,137.0077,137.0077,8894.0
2024-12-12 11:50:00,138.33,138.42,138.33,138.42,5681.0,136.9978,137.087,136.9978,137.087,5681.0
2024-12-12 11:55:00,138.43,138.43,138.11,138.11,6158.0,137.0969,137.0969,136.7799,136.7799,6158.0
2024-12-12 12:00:00,138.16,138.16,137.99,138.0,2393.0,136.8295,136.8295,136.6611,136.671,2393.0
2024-12-12 12:05:00,137.98,138.04,137.93,137.98,4568.0,136.6512,136.7106,136.6017,136.6512,4568.0
2024-12-12 12:10:00,137.95,138.01,137.89,137.89,2130.0,136.6215,136.6809,136.5621,136.5621,2130.0
2024-12-12 12:15:00,137.93,138.16,137.93,138.12,6346.0,136.6017,136.8295,136.6017,136.7898,6346.0
2024-12-12 12:20:00,138.18,138.21,138.12,138.13,3636.0,136.8493,136.879,136.7898,136.7997,3636.0
2024-12-12 12:25:00,138.08,138.17,138.08,138.14,2256.0,136.7502,136.8394,136.7502,136.8096,2256.0
2024-12-12 12:30:00,138.08,138.09,138.0,138.07,3124.0,136.7502,136.7601,136.671,136.7403,3124.0
2024-12-12 12:35:00,138.03,138.06,138.01,138.05,2367.0,136.7007,136.7304,136.6809,136.7205,2367.0
2024-12-12 12:40:00,138.02,138.02,137.91,137.98,3810.0,136.6908,136.6908,136.5819,136.6512,3810.0
2024-12-12 12:45:00,137.93,137.97,137.9,137.9,2076.0,136.6017,136.6413,136.572,136.572,2076.0
2024-12-12 12:50:00,137.87,137.87,137.76,137.81,3570.0,136.5422,136.5422,136.4333,136.4828,3570.0
2024-12-12 12:55:00,137.82,137.88,137.66,137.67,8710.0,136.4927,136.5522,136.3343,136.3442,8710.0
2024-12-12 13:00:00,137.66,137.72,137.65,137.72,2829.0,136.3343,136.3937,136.3244,136.3937,2829.0
2024-12-12 13:05:00,137.69,137.74,137.6,137.74,5143.0,136.364,136.4135,136.2748,136.4135,5143.0
2024-12-12 13:10:00,137.71,137.78,137.68,137.74,3471.0,136.3838,136.4531,136.3541,136.4135,3471.0
2024-12-12 13:15:00,137.77,137.88,137.75,137.83,9811.0,136.4432,136.5522,136.4234,136.5026,9811.0
2024-12-12 13:20:00,137.83,138.05,137.83,138.04,4376.0,136.5026,136.7205,136.5026,136.7106,4376.0
2024-12-12 13:25:00,138.05,138.05,137.83,137.83,4729.0,136.7205,136.7205,136.5026,136.5026,4729.0
2024-12-12 13:30:00,137.77,137.83,137.71,137.71,1963.0,136.4432,136.5026,136.3838,136.3838,1963.0
2024-12-12 13:35:00,137.71,137.72,137.61,137.72,4265.0,136.3838,136.3937,136.2848,136.3937,4265.0
2024-12-12 13:40:00,137.73,137.8,137.57,137.57,5433.0,136.4036,136.4729,136.2451,136.2451,5433.0
2024-12-12 13:45:00,137.57,137.57,137.44,137.53,5043.0,136.2451,136.2451,136.1164,136.2055,5043.0
2024-12-12 13:50:00,137.5,137.59,137.5,137.59,3004.0,136.1758,136.2649,136.1758,136.2649,3004.0
2024-12-12 13:55:00,137.59,137.68,137.56,137.56,4694.0,136.2649,136.3541,136.2352,136.2352,4694.0
2024-12-12 14:00:00,137.58,137.61,137.49,137.6,4008.0,136.255,136.2848,136.1659,136.2748,4008.0
2024-12-12 14:05:00,137.63,137.68,137.48,137.48,3425.0,136.3046,136.3541,136.156,136.156,3425.0
2024-12-12 14:10:00,137.53,137.54,137.46,137.46,1488.0,136.2055,136.2154,136.1362,136.1362,1488.0
2024-12-12 14:15:00,137.48,137.65,137.48,137.64,8208.0,136.156,136.3244,136.156,136.3145,8208.0
2024-12-12 14:20:00,137.62,137.67,137.61,137.67,1000.0,136.2947,136.3442,136.2848,136.3442,1000.0
2024-12-12 14:25:00,137.61,137.67,137.6,137.61,6923.0,136.2848,136.3442,136.2748,136.2848,6923.0
2024-12-12 14:30:00,137.62,137.87,137.6,137.79,12783.0,136.2947,136.5422,136.2748,136.463,12783.0
2024-12-12 14:35:00,137.75,137.81,137.72,137.79,4187.0,136.4234,136.4828,136.3937,136.463,4187.0
2024-12-12 14:40:00,137.78,137.84,137.7,137.81,14363.0,136.4531,136.5125,136.3739,136.4828,14363.0
2024-12-12 14:45:00,137.82,137.86,137.75,137.77,5371.0,136.4927,136.5323,136.4234,136.4432,5371.0
2024-12-12 14:50:00,137.76,137.84,137.72,137.79,9707.0,136.4333,136.5125,136.3937,136.463,9707.0
2024-12-12 14:55:00,137.78,137.86,137.76,137.8,5059.0,136.4531,136.5323,136.4333,136.4729,5059.0
2024-12-12 15:00:00,137.86,137.98,137.71,137.81,23277.0,136.5323,136.6512,136.3838,136.4828,23277.0
2024-12-12 15:05:00,137.83,138.06,137.8,138.06,6336.0,136.5026,136.7304,136.4729,136.7304,6336.0
2024-12-12 15:10:00,138.08,138.1,137.97,137.97,5329.0,136.7502,136.77,136.6413,136.6413,5329.0
2024-12-12 15:15:00,137.97,138.06,137.93,138.03,7414.0,136.6413,136.7304,136.6017,136.7007,7414.0
2024-12-12 15:20:00,138.03,138.11,138.03,138.11,4563.0,136.7007,136.7799,136.7007,136.7799,4563.0
2024-12-12 15:25:00,138.11,138.19,138.03,138.19,9085.0,136.7799,136.8592,136.7007,136.8592,9085.0
2024-12-12 15:30:00,138.18,138.23,138.09,138.22,11018.0,136.8493,136.8988,136.7601,136.8889,11018.0
2024-12-12 15:35:00,138.22,138.32,138.21,138.32,18881.0,136.8889,136.9879,136.879,136.9879,18881.0
2024-12-12 15:40:00,138.3,138.33,138.19,138.23,19572.0,136.9681,136.9978,136.8592,136.8988,19572.0
2024-12-12 15:45:00,138.22,138.32,138.22,138.29,13987.0,136.8889,136.9879,136.8889,136.9582,13987.0
2024-12-12 15:50:00,138.32,138.88,138.32,138.8,33712.0,136.9879,137.5425,136.9879,137.4633,33712.0
2024-12-12 15:55:00,138.81,138.84,138.54,138.61,141214.0,137.4732,137.5029,137.2058,137.2751,141214.0
2024-12-13 09:30:00,138.41,139.25,137.92,138.28,49453.0,137.077,137.909,136.5918,136.9483,49453.0
2024-12-13 09:35:00,138.56,138.59,137.61,137.84,4635.0,137.2256,137.2553,136.2848,136.5125,4635.0
2024-12-13 09:40:00,138.01,138.22,137.45,137.61,3604.0,136.6809,136.8889,136.1263,136.2848,3604.0
2024-12-13 09:45:00,137.61,137.8,137.54,137.68,1807.0,136.2848,136.4729,136.2154,136.3541,1807.0
2024-12-13 09:50:00,137.55,137.69,137.3,137.39,6925.0,136.2253,136.364,135.9777,136.0669,6925.0
2024-12-13 09:55:00,137.34,137.4,136.93,137.19,6837.0,136.0174,136.0768,135.6113,135.8688,6837.0
2024-12-13 10:00:00,137.29,137.42,136.75,136.95,12336.0,135.9678,136.0966,135.433,135.6311,12336.0
2024-12-13 10:05:00,136.92,137.05,136.86,136.86,3937.0,135.6014,135.7301,135.542,135.542,3937.0
2024-12-13 10:10:00,136.84,136.89,136.73,136.74,1495.0,135.5222,135.5717,135.4132,135.4231,1495.0
2024-12-13 10:15:00,136.81,137.27,136.81,137.24,5235.0,135.4925,135.948,135.4925,135.9183,5235.0
2024-12-13 10:20:00,137.24,137.48,137.17,137.41,4666.0,135.9183,136.156,135.849,136.0867,4666.0
2024-12-13 10:25:00,137.42,137.56,137.41,137.56,2541.0,136.0966,136.2352,136.0867,136.2352,2541.0
2024-12-13 10:30:00,137.56,137.57,137.41,137.52,3620.0,136.2352,136.2451,136.0867,136.1956,3620.0
2024-12-13 10:35:00,137.52,137.61,137.25,137.25,3404.0,136.1956,136.2848,135.9282,135.9282,3404.0
2024-12-13 10:40:00,137.28,137.28,137.07,137.1,1300.0,135.9579,135.9579,135.75,135.7797,1300.0
2024-12-13 10:45:00,137.15,137.23,137.13,137.2,4634.0,135.8292,135.9084,135.8094,135.8787,4634.0
2024-12-13 10:50:00,137.19,137.38,137.16,137.38,2858.0,135.8688,136.057,135.8391,136.057,2858.0
2024-12-13 10:55:00,137.34,137.81,137.31,137.71,5529.0,136.0174,136.4828,135.9876,136.3838,5529.0
2024-12-13 11:00:00,137.65,137.92,137.65,137.75,4248.0,136.3244,136.5918,136.3244,136.4234,4248.0
2024-12-13 11:05:00,137.75,137.81,137.67,137.81,2089.0,136.4234,136.4828,136.3442,136.4828,2089.0
2024-12-13 11:10:00,138.0,138.0,137.78,137.78,2735.0,136.671,136.671,136.4531,136.4531,2735.0
2024-12-13 11:15:00,137.77,137.81,137.65,137.77,4907.0,136.4432,136.4828,136.3244,136.4432,4907.0
2024-12-13 11:20:00,137.82,137.92,137.82,137.92,2827.0,136.4927,136.5918,136.4927,136.5918,2827.0
2024-12-13 11:25:00,137.87,137.96,137.78,137.91,8557.0,136.5422,136.6314,136.4531,136.5819,8557.0
2024-12-13 11:30:00,137.91,138.02,137.85,137.85,3466.0,136.5819,136.6908,136.5224,136.5224,3466.0
2024-12-13 11:35:00,137.85,137.88,137.71,137.79,2050.0,136.5224,136.5522,136.3838,136.463,2050.0
2024-12-13 11:40:00,137.77,137.84,137.77,137.84,2968.0,136.4432,136.5125,136.4432,136.5125,2968.0
2024-12-13 11:45:00,137.84,137.86,137.64,137.64,2942.0,136.5125,136.5323,136.3145,136.3145,2942.0
2024-12-13 11:50:00,137.64,137.77,137.63,137.66,3440.0,136.3145,136.4432,136.3046,136.3343,3440.0
2024-12-13 11:55:00,137.67,137.69,137.55,137.56,3934.0,136.3442,136.364,136.2253,136.2352,3934.0
2024-12-13 12:00:00,137.61,137.61,137.49,137.52,2412.0,136.2848,136.2848,136.1659,136.1956,2412.0
2024-12-13 12:05:00,137.41,137.43,137.32,137.32,1948.0,136.0867,136.1065,135.9975,135.9975,1948.0
2024-12-13 12:10:00,137.27,137.33,137.05,137.14,4464.0,135.948,136.0074,135.7301,135.8193,4464.0
2024-12-13 12:15:00,137.13,137.2,137.01,137.12,13023.0,135.8094,135.8787,135.6905,135.7995,13023.0
2024-12-13 12:20:00,137.18,137.18,136.94,136.97,3359.0,135.8589,135.8589,135.6212,135.6509,3359.0
2024-12-13 12:25:00,137.0,137.16,137.0,137.11,4869.0,135.6806,135.8391,135.6806,135.7896,4869.0
2024-12-13 12:30:00,137.06,137.17,137.02,137.04,6505.0,135.74,135.849,135.7004,135.7202,6505.0
2024-12-13 12:35:00,137.06,137.06,137.0,137.03,3596.0,135.74,135.74,135.6806,135.7103,3596.0
2024-12-13 12:40:00,136.99,137.06,136.74,136.74,4844.0,135.6707,135.74,135.4231,135.4231,4844.0
2024-12-13 12:45:00,136.72,136.77,136.59,136.67,2203.0,135.4033,135.4528,135.2746,135.3538,2203.0
2024-12-13 12:50:00,136.68,136.68,136.61,136.61,510.0,135.3637,135.3637,135.2944,135.2944,510.0
2024-12-13 12:55:00,136.61,136.67,136.51,136.51,3207.0,135.2944,135.3538,135.1953,135.1953,3207.0
2024-12-13 13:00:00,136.51,136.62,136.51,136.56,5010.0,135.1953,135.3043,135.1953,135.2449,5010.0
2024-12-13 13:05:00,136.62,136.63,136.56,136.6,2104.0,135.3043,135.3142,135.2449,135.2845,2104.0
2024-12-13 13:10:00,136.57,136.71,136.57,136.62,5251.0,135.2548,135.3934,135.2548,135.3043,5251.0
2024-12-13 13:15:00,136.67,136.7,136.46,136.52,5049.0,135.3538,135.3835,135.1458,135.2053,5049.0
2024-12-13 13:20:00,136.5,136.61,136.5,136.58,2990.0,135.1854,135.2944,135.1854,135.2647,2990.0
2024-12-13 13:25:00,136.58,136.58,136.51,136.52,1029.0,135.2647,135.2647,135.1953,135.2053,1029.0
2024-12-13 13:30:00,136.47,136.61,136.47,136.61,4277.0,135.1557,135.2944,135.1557,135.2944,4277.0
2024-12-13 13:35:00,136.57,136.62,136.51,136.62,2230.0,135.2548,135.3043,135.1953,135.3043,2230.0
2024-12-13 13:40:00,136.62,136.66,136.45,136.45,6462.0,135.3043,135.3439,135.1359,135.1359,6462.0
2024-12-13 13:45:00,136.45,136.57,136.44,136.57,4394.0,135.1359,135.2548,135.126,135.2548,4394.0
2024-12-13 13:50:00,136.52,136.66,136.49,136.65,6977.0,135.2053,135.3439,135.1755,135.334,6977.0
2024-12-13 13:55:00,136.66,136.81,136.65,136.78,2372.0,135.3439,135.4925,135.334,135.4627,2372.0
2024-12-13 14:00:00,136.79,136.92,136.74,136.87,2500.0,135.4726,135.6014,135.4231,135.5519,2500.0
2024-12-13 14:05:00,136.87,136.92,136.86,136.87,2976.0,135.5519,135.6014,135.542,135.5519,2976.0
2024-12-13 14:10:00,136.89,136.92,136.83,136.92,7661.0,135.5717,135.6014,135.5123,135.6014,7661.0
2024-12-13 14:15:00,136.92,136.97,136.75,136.84,8069.0,135.6014,135.6509,135.433,135.5222,8069.0
2024-12-13 14:20:00,136.76,136.84,136.64,136.71,1507.0,135.4429,135.5222,135.3241,135.3934,1507.0
2024-12-13 14:25:00,136.71,136.71,136.62,136.66,1750.0,135.3934,135.3934,135.3043,135.3439,1750.0
2024-12-13 14:30:00,136.66,136.73,136.66,136.73,4259.0,135.3439,135.4132,135.3439,135.4132,4259.0
2024-12-13 14:35:00,136.72,136.79,136.69,136.79,4029.0,135.4033,135.4726,135.3736,135.4726,4029.0
2024-12-13 14:40:00,136.79,136.83,136.65,136.66,6734.0,135.4726,135.5123,135.334,135.3439,6734.0
2024-12-13 14:45:00,136.66,136.77,136.66,136.75,7270.0,135.3439,135.4528,135.3439,135.433,7270.0
2024-12-13 14:50:00,136.77,136.96,136.77,136.84,6084.0,135.4528,135.641,135.4528,135.5222,6084.0
2024-12-13 14:55:00,136.84,136.87,136.75,136.8,4470.0,135.5222,135.5519,135.433,135.4826,4470.0
2024-12-13 15:00:00,136.83,136.9,136.82,136.9,2276.0,135.5123,135.5816,135.5024,135.5816,2276.0
2024-12-13 15:05:00,136.9,136.99,136.88,136.98,5854.0,135.5816,135.6707,135.5618,135.6608,5854.0
2024-12-13 15:10:00,137.0,137.18,136.99,136.99,5488.0,135.6806,135.8589,135.6707,135.6707,5488.0
2024-12-13 15:15:00,137.02,137.05,136.98,137.04,4493.0,135.7004,135.7301,135.6608,135.7202,4493.0
2024-12-13 15:20:00,137.03,137.11,137.02,137.1,3046.0,135.7103,135.7896,135.7004,135.7797,3046.0
2024-12-13 15:25:00,137.12,137.13,136.89,136.89,6564.0,135.7995,135.8094,135.5717,135.5717,6564.0
2024-12-13 15:30:00,136.88,136.9,136.81,136.89,4502.0,135.5618,135.5816,135.4925,135.5717,4502.0
2024-12-13 15:35:00,136.89,136.93,136.81,136.81,8228.0,135.5717,135.6113,135.4925,135.4925,8228.0
2024-12-13 15:40:00,136.82,136.9,136.68,136.9,9500.0,135.5024,135.5816,135.3637,135.5816,9500.0
2024-12-13 15:45:00,136.9,136.93,136.82,136.91,9894.0,135.5816,135.6113,135.5024,135.5915,9894.0
2024-12-13 15:50:00,136.9,137.12,136.87,137.09,24644.0,135.5816,135.7995,135.5519,135.7698,24644.0
2024-12-13 15:55:00,137.08,137.2,136.88,136.99,82791.0,135.7599,135.8787,135.5618,135.6707,82791.0
2024-12-16 09:30:00,137.06,137.27,136.24,136.8,21487.0,135.74,135.948,134.9279,135.4826,21487.0
2024-12-16 09:35:00,136.8,137.43,136.75,137.0,3410.0,135.4826,136.1065,135.433,135.6806,3410.0
2024-12-16 09:40:00,137.24,137.24,137.0,137.24,805.0,135.9183,135.9183,135.6806,135.9183,805.0
2024-12-16 09:45:00,137.24,137.24,136.7,137.03,8036.0,135.9183,135.9183,135.3835,135.7103,8036.0
2024-12-16 09:50:00,137.0,137.12,137.0,137.12,711.0,135.6806,135.7995,135.6806,135.7995,711.0
2024-12-16 09:55:00,137.25,137.59,137.25,137.59,5904.0,135.9282,136.2649,135.9282,136.2649,5904.0
2024-12-16 10:00:00,137.55,137.73,137.53,137.61,2632.0,136.2253,136.4036,136.2055,136.2848,2632.0
2024-12-16 10:05:00,137.71,137.87,137.55,137.55,3373.0,136.3838,136.5422,136.2253,136.2253,3373.0
2024-12-16 10:10:00,137.68,137.68,137.55,137.68,2244.0,136.3541,136.3541,136.2253,136.3541,2244.0
2024-12-16 10:15:00,137.8,137.91,137.68,137.78,4359.0,136.4729,136.5819,136.3541,136.4531,4359.0
2024-12-16 10:20:00,137.79,137.91,137.79,137.79,2169.0,136.463,136.5819,136.463,136.463,2169.0
2024-12-16 10:25:00,137.79,137.9,137.79,137.84,1841.0,136.463,136.572,136.463,136.5125,1841.0
2024-12-16 10:30:00,137.84,137.89,137.48,137.54,4044.0,136.5125,136.5621,136.156,136.2154,4044.0
2024-12-16 10:35:00,137.55,137.56,137.4,137.49,4948.0,136.2253,136.2352,136.0768,136.1659,4948.0
2024-12-16 10:40:00,137.48,137.48,137.38,137.38,957.0,136.156,136.156,136.057,136.057,957.0
2024-12-16 10:45:00,137.37,137.51,137.26,137.49,19355.0,136.0471,136.1857,135.9381,136.1659,19355.0
2024-12-16 10:50:00,137.5,137.67,137.49,137.64,1316.0,136.1758,136.3442,136.1659,136.3145,1316.0
2024-12-16 10:55:00,137.64,137.79,137.64,137.78,1030.0,136.3145,136.463,136.3145,136.4531,1030.0
2024-12-16 11:00:00,137.72,137.72,137.44,137.51,3183.0,136.3937,136.3937,136.1164,136.1857,3183.0
2024-12-16 11:05:00,137.53,137.54,137.52,137.53,600.0,136.2055,136.2154,136.1956,136.2055,600.0
2024-12-16 11:10:00,137.55,137.63,137.43,137.43,2331.0,136.2253,136.3046,136.1065,136.1065,2331.0
2024-12-16 11:15:00,137.43,137.43,137.03,137.03,2428.0,136.1065,136.1065,135.7103,135.7103,2428.0
2024-12-16 11:20:00,137.09,137.14,136.95,136.98,1938.0,135.7698,135.8193,135.6311,135.6608,1938.0
2024-12-16 11:25:00,136.93,137.01,136.87,136.99,2720.0,135.6113,135.6905,135.5519,135.6707,2720.0
2024-12-16 11:30:00,137.01,137.05,136.92,136.94,2916.0,135.6905,135.7301,135.6014,135.6212,2916.0
2024-12-16 11:35:00,136.93,137.03,136.88,136.99,1701.0,135.6113,135.7103,135.5618,135.6707,1701.0
2024-12-16 11:40:00,136.93,137.01,136.87,136.92,2140.0,135.6113,135.6905,135.5519,135.6014,2140.0
2024-12-16 11:45:00,136.92,136.92,136.78,136.83,1988.0,135.6014,135.6014,135.4627,135.5123,1988.0
2024-12-16 11:50:00,136.87,136.89,136.75,136.75,5036.0,135.5519,135.5717,135.433,135.433,5036.0
2024-12-16 11:55:00,136.75,136.79,136.64,136.71,1400.0,135.433,135.4726,135.3241,135.3934,1400.0
2024-12-16 12:00:00,136.72,136.78,136.67,136.72,1810.0,135.4033,135.4627,135.3538,135.4033,1810.0
2024-12-16 12:05:00,136.69,136.86,136.69,136.86,5226.0,135.3736,135.542,135.3736,135.542,5226.0
2024-12-16 12:10:00,136.79,136.82,136.66,136.82,3710.0,135.4726,135.5024,135.3439,135.5024,3710.0
2024-12-16 12:15:00,136.83,136.98,136.75,136.75,4160.0,135.5123,135.6608,135.433,135.433,4160.0
2024-12-16 12:20:00,136.75,136.84,136.75,136.76,1713.0,135.433,135.5222,135.433,135.4429,1713.0
2024-12-16 12:25:00,136.74,136.74,136.66,136.66,916.0,135.4231,135.4231,135.3439,135.3439,916.0
2024-12-16 12:30:00,136.67,136.73,136.66,136.73,3575.0,135.3538,135.4132,135.3439,135.4132,3575.0
2024-12-16 12:35:00,136.68,136.7,136.62,136.65,1316.0,135.3637,135.3835,135.3043,135.334,1316.0
2024-12-16 12:40:00,136.67,136.71,136.61,136.61,2355.0,135.3538,135.3934,135.2944,135.2944,2355.0
2024-12-16 12:45:00,136.67,136.67,136.51,136.51,1816.0,135.3538,135.3538,135.1953,135.1953,1816.0
2024-12-16 12:50:00,136.48,136.55,136.44,136.47,3153.0,135.1656,135.235,135.126,135.1557,3153.0
2024-12-16 12:55:00,136.44,136.44,136.25,136.32,2771.0,135.126,135.126,134.9379,135.0072,2771.0
2024-12-16 13:00:00,136.25,136.44,136.25,136.36,4024.0,134.9379,135.126,134.9379,135.0468,4024.0
2024-12-16 13:05:00,136.41,136.42,136.19,136.25,2900.0,135.0963,135.1062,134.8784,134.9379,2900.0
2024-12-16 13:10:00,136.25,136.33,136.24,136.3,3248.0,134.9379,135.0171,134.9279,134.9874,3248.0
2024-12-16 13:15:00,136.26,136.38,136.2,136.38,3430.0,134.9478,135.0666,134.8883,135.0666,3430.0
2024-12-16 13:20:00,136.38,136.44,136.36,136.41,5220.0,135.0666,135.126,135.0468,135.0963,5220.0
2024-12-16 13:25:00,136.38,136.44,136.38,136.4,7189.0,135.0666,135.126,135.0666,135.0864,7189.0
2024-12-16 13:30:00,136.4,136.4,136.27,136.3,3109.0,135.0864,135.0864,134.9577,134.9874,3109.0
2024-12-16 13:35:00,136.33,136.33,136.17,136.17,3025.0,135.0171,135.0171,134.8586,134.8586,3025.0
2024-12-16 13:40:00,136.16,136.21,136.12,136.16,2019.0,134.8487,134.8982,134.8091,134.8487,2019.0
2024-12-16 13:45:00,136.13,136.25,136.11,136.25,3773.0,134.819,134.9379,134.7992,134.9379,3773.0
2024-12-16 13:50:00,136.18,136.27,136.18,136.25,2900.0,134.8685,134.9577,134.8685,134.9379,2900.0
2024-12-16 13:55:00,136.23,136.23,136.09,136.09,2411.0,134.918,134.918,134.7794,134.7794,2411.0
2024-12-16 14:00:00,136.09,136.16,136.08,136.13,1655.0,134.7794,134.8487,134.7695,134.819,1655.0
2024-12-16 14:05:00,136.13,136.26,136.12,136.18,4662.0,134.819,134.9478,134.8091,134.8685,4662.0
2024-12-16 14:10:00,136.15,136.16,136.0,136.02,3972.0,134.8388,134.8487,134.6903,134.7101,3972.0
2024-12-16 14:15:00,136.02,136.06,135.85,135.85,3696.0,134.7101,134.7497,134.5417,134.5417,3696.0
2024-12-16 14:20:00,135.91,135.91,135.79,135.84,1673.0,134.6011,134.6011,134.4823,134.5318,1673.0
2024-12-16 14:25:00,135.84,135.84,135.66,135.69,3280.0,134.5318,134.5318,134.3535,134.3832,3280.0
2024-12-16 14:30:00,135.72,135.79,135.67,135.72,3689.0,134.413,134.4823,134.3634,134.413,3689.0
2024-12-16 14:35:00,135.72,135.79,135.71,135.76,2435.0,134.413,134.4823,134.4031,134.4526,2435.0
2024-12-16 14:40:00,135.67,135.75,135.46,135.47,3233.0,134.3634,134.4427,134.1555,134.1654,3233.0
2024-12-16 14:45:00,135.47,135.59,135.47,135.52,6832.0,134.1654,134.2842,134.1654,134.2149,6832.0
2024-12-16 14:50:00,135.53,135.63,135.52,135.62,4197.0,134.2248,134.3238,134.2149,134.3139,4197.0
2024-12-16 14:55:00,135.62,135.71,135.61,135.69,4029.0,134.3139,134.4031,134.304,134.3832,4029.0
2024-12-16 15:00:00,135.69,135.71,135.56,135.63,4222.0,134.3832,134.4031,134.2545,134.3238,4222.0
2024-12-16 15:05:00,135.61,135.71,135.58,135.63,3543.0,134.304,134.4031,134.2743,134.3238,3543.0
2024-12-16 15:10:00,135.64,135.72,135.64,135.68,2810.0,134.3337,134.413,134.3337,134.3733,2810.0
2024-12-16 15:15:00,135.68,135.68,135.46,135.46,6323.0,134.3733,134.3733,134.1555,134.1555,6323.0
2024-12-16 15:20:00,135.47,135.52,135.42,135.5,9519.0,134.1654,134.2149,134.1158,134.1951,9519.0
2024-12-16 15:25:00,135.49,135.55,135.45,135.55,4742.0,134.1852,134.2446,134.1456,134.2446,4742.0
2024-12-16 15:30:00,135.52,135.58,135.47,135.56,13756.0,134.2149,134.2743,134.1654,134.2545,13756.0
2024-12-16 15:35:00,135.57,135.6,135.43,135.44,14007.0,134.2644,134.2941,134.1257,134.1357,14007.0
2024-12-16 15:40:00,135.44,135.49,135.32,135.32,11535.0,134.1357,134.1852,134.0168,134.0168,11535.0
2024-12-16 15:45:00,135.31,135.32,135.2,135.22,19297.0,134.0069,134.0168,133.898,133.9178,19297.0
2024-12-16 15:50:00,135.18,135.21,134.94,135.19,31015.0,133.8782,133.9079,133.6405,133.8881,31015.0
2024-12-16 15:55:00,135.14,135.3,134.97,135.05,178800.0,133.8385,133.997,133.6702,133.7494,178800.0
2024-12-17 09:30:00,134.43,136.45,134.01,136.44,38611.0,133.1354,135.1359,132.7194,135.126,38611.0
2024-12-17 09:35:00,136.44,136.45,136.21,136.38,975.0,135.126,135.1359,134.8982,135.0666,975.0
2024-12-17 09:40:00,135.96,136.02,135.71,135.94,5083.0,134.6506,134.7101,134.4031,134.6308,5083.0
2024-12-17 09:45:00,135.94,136.81,135.81,136.79,40804.0,134.6308,135.4925,134.5021,135.4726,40804.0
2024-12-17 09:50:00,136.78,137.44,136.64,137.28,8531.0,135.4627,136.1164,135.3241,135.9579,8531.0
2024-12-17 09:55:00,137.11,137.49,137.09,137.09,5481.0,135.7896,136.1659,135.7698,135.7698,5481.0
2024-12-17 10:00:00,137.2,137.28,136.74,137.14,37099.0,135.8787,135.9579,135.4231,135.8193,37099.0
2024-12-17 10:05:00,137.07,137.07,136.59,136.65,5876.0,135.75,135.75,135.2746,135.334,5876.0
2024-12-17 10:10:00,136.75,136.78,136.56,136.75,1373.0,135.433,135.4627,135.2449,135.433,1373.0
2024-12-17 10:15:00,136.78,136.84,136.77,136.84,2866.0,135.4627,135.5222,135.4528,135.5222,2866.0
2024-12-17 10:20:00,136.84,137.04,136.72,136.99,24940.0,135.5222,135.7202,135.4033,135.6707,24940.0
2024-12-17 10:25:00,136.88,136.89,136.67,136.78,2512.0,135.5618,135.5717,135.3538,135.4627,2512.0
2024-12-17 10:30:00,136.71,136.71,136.44,136.44,10500.0,135.3934,135.3934,135.126,135.126,10500.0
2024-12-17 10:35:00,136.5,136.58,136.46,136.5,1244.0,135.1854,135.2647,135.1458,135.1854,1244.0
2024-12-17 10:40:00,136.5,136.72,136.49,136.59,2084.0,135.1854,135.4033,135.1755,135.2746,2084.0
2024-12-17 10:45:00,136.61,136.61,136.33,136.33,1147.0,135.2944,135.2944,135.0171,135.0171,1147.0
2024-12-17 10:50:00,136.26,136.29,136.12,136.19,1998.0,134.9478,134.9775,134.8091,134.8784,1998.0
2024-12-17 10:55:00,136.21,136.21,136.08,136.08,2814.0,134.8982,134.8982,134.7695,134.7695,2814.0
2024-12-17 11:00:00,136.07,136.2,136.07,136.2,1207.0,134.7596,134.8883,134.7596,134.8883,1207.0
2024-12-17 11:05:00,136.33,136.48,136.33,136.47,1767.0,135.0171,135.1656,135.0171,135.1557,1767.0
2024-12-17 11:10:00,136.34,136.42,136.33,136.33,3203.0,135.027,135.1062,135.0171,135.0171,3203.0
2024-12-17 11:15:00,136.37,136.37,135.95,135.95,2845.0,135.0567,135.0567,134.6407,134.6407,2845.0
2024-12-17 11:20:00,136.04,136.04,135.88,135.91,2672.0,134.7299,134.7299,134.5714,134.6011,2672.0
2024-12-17 11:25:00,135.91,135.91,135.52,135.61,19443.0,134.6011,134.6011,134.2149,134.304,19443.0
2024-12-17 11:30:00,135.64,135.7,135.53,135.58,13734.0,134.3337,134.3931,134.2248,134.2743,13734.0
2024-12-17 11:35:00,135.52,135.52,135.32,135.43,5864.0,134.2149,134.2149,134.0168,134.1257,5864.0
2024-12-17 11:40:00,135.35,135.48,135.26,135.27,2544.0,134.0465,134.1753,133.9574,133.9673,2544.0
2024-12-17 11:45:00,135.32,135.55,135.32,135.51,2401.0,134.0168,134.2446,134.0168,134.205,2401.0
2024-12-17 11:50:00,135.62,135.97,135.39,135.97,10393.0,134.3139,134.6605,134.0861,134.6605,10393.0
2024-12-17 11:55:00,136.06,136.12,135.96,136.05,3784.0,134.7497,134.8091,134.6506,134.7398,3784.0
2024-12-17 12:00:00,136.28,136.53,136.28,136.34,2321.0,134.9676,135.2152,134.9676,135.027,2321.0
2024-12-17 12:05:00,136.35,136.46,136.02,136.1,7588.0,135.0369,135.1458,134.7101,134.7893,7588.0
2024-12-17 12:10:00,136.1,136.13,135.99,136.03,3900.0,134.7893,134.819,134.6804,134.72,3900.0
2024-12-17 12:15:00,136.01,136.13,135.94,136.13,4549.0,134.7002,134.819,134.6308,134.819,4549.0
2024-12-17 12:20:00,136.24,136.31,136.13,136.25,1584.0,134.9279,134.9973,134.819,134.9379,1584.0
2024-12-17 12:25:00,136.24,136.24,135.62,135.71,9610.0,134.9279,134.9279,134.3139,134.4031,9610.0
2024-12-17 12:30:00,135.72,135.76,135.63,135.75,2861.0,134.413,134.4526,134.3238,134.4427,2861.0
2024-12-17 12:35:00,135.76,135.76,135.29,135.3,30032.0,134.4526,134.4526,133.9871,133.997,30032.0
2024-12-17 12:40:00,135.37,135.47,135.25,135.4,24307.0,134.0663,134.1654,133.9475,134.096,24307.0
2024-12-17 12:45:00,135.27,135.31,135.18,135.18,18270.0,133.9673,134.0069,133.8782,133.8782,18270.0
2024-12-17 12:50:00,135.2,135.26,135.16,135.18,8275.0,133.898,133.9574,133.8583,133.8782,8275.0
2024-12-17 12:55:00,135.25,135.37,135.14,135.15,13990.0,133.9475,134.0663,133.8385,133.8484,13990.0
2024-12-17 13:00:00,135.21,135.25,135.03,135.04,14590.0,133.9079,133.9475,133.7296,133.7395,14590.0
2024-12-17 13:05:00,135.02,135.04,134.96,135.03,3902.0,133.7197,133.7395,133.6603,133.7296,3902.0
2024-12-17 13:10:00,135.03,135.13,135.01,135.02,10692.0,133.7296,133.8286,133.7098,133.7197,10692.0
2024-12-17 13:15:00,135.09,135.09,134.91,135.02,4826.0,133.789,133.789,133.6108,133.7197,4826.0
2024-12-17 13:20:00,135.0,135.14,134.89,135.0,17335.0,133.6999,133.8385,133.5909,133.6999,17335.0
2024-12-17 13:25:00,135.0,135.21,135.0,135.19,19062.0,133.6999,133.9079,133.6999,133.8881,19062.0
2024-12-17 13:30:00,135.18,135.18,134.9,135.08,10937.0,133.8782,133.8782,133.6009,133.7791,10937.0
2024-12-17 13:35:00,135.13,135.19,135.06,135.19,9625.0,133.8286,133.8881,133.7593,133.8881,9625.0
2024-12-17 13:40:00,135.19,135.19,135.0,135.03,4990.0,133.8881,133.8881,133.6999,133.7296,4990.0
2024-12-17 13:45:00,135.11,135.13,134.97,135.01,17893.0,133.8088,133.8286,133.6702,133.7098,17893.0
2024-12-17 13:50:00,135.01,135.29,135.0,135.18,1633.0,133.7098,133.9871,133.6999,133.8782,1633.0
2024-12-17 13:55:00,135.17,135.25,134.86,134.98,10396.0,133.8683,133.9475,133.5612,133.6801,10396.0
2024-12-17 14:00:00,135.0,135.0,134.76,134.83,10762.0,133.6999,133.6999,133.4622,133.5315,10762.0
2024-12-17 14:05:00,134.84,134.89,134.7,134.83,8857.0,133.5414,133.5909,133.4028,133.5315,8857.0
2024-12-17 14:10:00,134.84,134.91,134.8,134.9,5386.0,133.5414,133.6108,133.5018,133.6009,5386.0
2024-12-17 14:15:00,134.91,134.92,134.85,134.85,5639.0,133.6108,133.6207,133.5513,133.5513,5639.0
2024-12-17 14:20:00,134.84,134.93,134.82,134.83,4712.0,133.5414,133.6306,133.5216,133.5315,4712.0
2024-12-17 14:25:00,134.81,134.88,134.8,134.88,3473.0,133.5117,133.581,133.5018,133.581,3473.0
2024-12-17 14:30:00,134.83,134.88,134.79,134.88,4003.0,133.5315,133.581,133.4919,133.581,4003.0
2024-12-17 14:35:00,134.84,135.01,134.75,134.96,10313.0,133.5414,133.7098,133.4523,133.6603,10313.0
2024-12-17 14:40:00,134.91,134.96,134.87,134.96,3584.0,133.6108,133.6603,133.5711,133.6603,3584.0
2024-12-17 14:45:00,134.97,135.02,134.94,135.0,2725.0,133.6702,133.7197,133.6405,133.6999,2725.0
2024-12-17 14:50:00,134.99,135.01,134.84,134.93,8984.0,133.69,133.7098,133.5414,133.6306,8984.0
2024-12-17 14:55:00,134.89,134.94,134.86,134.89,3958.0,133.5909,133.6405,133.5612,133.5909,3958.0
2024-12-17 15:00:00,134.84,134.84,134.73,134.77,2160.0,133.5414,133.5414,133.4325,133.4721,2160.0
2024-12-17 15:05:00,134.77,134.96,134.72,134.9,5939.0,133.4721,133.6603,133.4226,133.6009,5939.0
2024-12-17 15:10:00,134.88,134.92,134.81,134.81,3745.0,133.581,133.6207,133.5117,133.5117,3745.0
2024-12-17 15:15:00,134.83,134.83,134.75,134.77,6161.0,133.5315,133.5315,133.4523,133.4721,6161.0
2024-12-17 15:20:00,134.73,134.74,134.62,134.7,8168.0,133.4325,133.4424,133.3235,133.4028,8168.0
2024-12-17 15:25:00,134.69,134.75,134.59,134.64,3786.0,133.3929,133.4523,133.2938,133.3434,3786.0
2024-12-17 15:30:00,134.64,134.69,134.51,134.68,38269.0,133.3434,133.3929,133.2146,133.383,38269.0
2024-12-17 15:35:00,134.69,134.95,134.58,134.89,23656.0,133.3929,133.6504,133.2839,133.5909,23656.0
2024-12-17 15:40:00,134.87,134.97,134.71,134.78,17452.0,133.5711,133.6702,133.4127,133.482,17452.0
2024-12-17 15:45:00,134.78,134.88,134.59,134.6,30665.0,133.482,133.581,133.2938,133.3037,30665.0
2024-12-17 15:50:00,134.59,134.85,134.59,134.81,30982.0,133.2938,133.5513,133.2938,133.5117,30982.0
2024-12-17 15:55:00,134.75,134.97,134.66,134.73,149171.0,133.4523,133.6702,133.3632,133.4325,149171.0
2024-12-18 09:30:00,134.36,134.6,133.81,133.81,21975.0,133.0661,133.3037,132.5213,132.5213,21975.0
2024-12-18 09:35:00,133.92,134.18,133.91,134.01,28017.0,132.6303,132.8878,132.6204,132.7194,28017.0
2024-12-18 09:40:00,134.01,134.08,133.44,133.55,10119.0,132.7194,132.7887,132.1549,132.2639,10119.0
2024-12-18 09:45:00,133.59,134.02,133.51,133.99,13819.0,132.3035,132.7293,132.2242,132.6996,13819.0
2024-12-18 09:50:00,133.99,134.15,133.54,133.54,13262.0,132.6996,132.8581,132.2539,132.2539,13262.0
2024-12-18 09:55:00,133.65,133.76,133.43,133.71,6727.0,132.3629,132.4718,132.145,132.4223,6727.0
2024-12-18 10:00:00,133.51,133.86,133.5,133.78,7835.0,132.2242,132.5709,132.2143,132.4916,7835.0
2024-12-18 10:05:00,133.83,133.85,133.54,133.54,2885.0,132.5412,132.561,132.2539,132.2539,2885.0
2024-12-18 10:10:00,133.46,133.57,133.21,133.22,20034.0,132.1747,132.2837,131.9271,131.937,20034.0
2024-12-18 10:15:00,133.22,133.47,133.18,133.22,25425.0,131.937,132.1846,131.8974,131.937,25425.0
2024-12-18 10:20:00,133.23,133.28,132.91,133.0,39811.0,131.9469,131.9965,131.63,131.7191,39811.0
2024-12-18 10:25:00,133.0,133.08,132.9,132.97,37781.0,131.7191,131.7984,131.6201,131.6894,37781.0
2024-12-18 10:30:00,132.97,133.41,132.91,133.2,19587.0,131.6894,132.1252,131.63,131.9172,19587.0
2024-12-18 10:35:00,133.2,133.46,133.02,133.3,56551.0,131.9172,132.1747,131.739,132.0163,56551.0
2024-12-18 10:40:00,133.3,133.51,133.12,133.51,24858.0,132.0163,132.2242,131.838,132.2242,24858.0
2024-12-18 10:45:00,133.52,133.67,133.35,133.52,2855.0,132.2341,132.3827,132.0658,132.2341,2855.0
2024-12-18 10:50:00,133.55,133.63,133.45,133.56,5018.0,132.2639,132.3431,132.1648,132.2738,5018.0
2024-12-18 10:55:00,133.56,133.82,133.48,133.68,12113.0,132.2738,132.5313,132.1945,132.3926,12113.0
2024-12-18 11:00:00,133.58,133.62,133.45,133.56,9020.0,132.2936,132.3332,132.1648,132.2738,9020.0
2024-12-18 11:05:00,133.56,133.67,133.43,133.59,16881.0,132.2738,132.3827,132.145,132.3035,16881.0
2024-12-18 11:10:00,133.59,133.67,133.41,133.41,12622.0,132.3035,132.3827,132.1252,132.1252,12622.0
2024-12-18 11:15:00,133.5,133.57,133.36,133.43,17476.0,132.2143,132.2837,132.0757,132.145,17476.0
2024-12-18 11:20:00,133.45,133.57,133.4,133.46,13733.0,132.1648,132.2837,132.1153,132.1747,13733.0
2024-12-18 11:25:00,133.47,133.49,133.35,133.4,8298.0,132.1846,132.2044,132.0658,132.1153,8298.0
2024-12-18 11:30:00,133.38,133.51,133.35,133.4,7574.0,132.0955,132.2242,132.0658,132.1153,7574.0
2024-12-18 11:35:00,133.43,133.51,133.37,133.46,3235.0,132.145,132.2242,132.0856,132.1747,3235.0
2024-12-18 11:40:00,133.44,133.57,133.4,133.47,8195.0,132.1549,132.2837,132.1153,132.1846,8195.0
2024-12-18 11:45:00,133.47,133.57,133.46,133.53,10227.0,132.1846,132.2837,132.1747,132.244,10227.0
2024-12-18 11:50:00,133.53,133.58,133.45,133.5,17745.0,132.244,132.2936,132.1648,132.2143,17745.0
2024-12-18 11:55:00,133.52,133.59,133.47,133.55,7592.0,132.2341,132.3035,132.1846,132.2639,7592.0
2024-12-18 12:00:00,133.55,133.57,133.34,133.37,15662.0,132.2639,132.2837,132.0559,132.0856,15662.0
2024-12-18 12:05:00,133.38,133.58,133.37,133.43,12976.0,132.0955,132.2936,132.0856,132.145,12976.0
2024-12-18 12:10:00,133.46,133.62,133.45,133.59,13229.0,132.1747,132.3332,132.1648,132.3035,13229.0
2024-12-18 12:15:00,133.65,134.0,133.5,134.0,13650.0,132.3629,132.7095,132.2143,132.7095,13650.0
2024-12-18 12:20:00,134.0,134.0,133.78,133.86,3830.0,132.7095,132.7095,132.4916,132.5709,3830.0
2024-12-18 12:25:00,133.86,133.92,133.79,133.92,4351.0,132.5709,132.6303,132.5015,132.6303,4351.0
2024-12-18 12:30:00,133.93,133.93,133.68,133.74,10746.0,132.6402,132.6402,132.3926,132.452,10746.0
2024-12-18 12:35:00,133.79,133.81,133.7,133.75,5841.0,132.5015,132.5213,132.4124,132.4619,5841.0
2024-12-18 12:40:00,133.75,133.78,133.56,133.62,6580.0,132.4619,132.4916,132.2738,132.3332,6580.0
2024-12-18 12:45:00,133.59,133.62,133.41,133.44,4048.0,132.3035,132.3332,132.1252,132.1549,4048.0
2024-12-18 12:50:00,133.44,133.51,133.34,133.42,6243.0,132.1549,132.2242,132.0559,132.1351,6243.0
2024-12-18 12:55:00,133.42,133.6,133.37,133.46,7192.0,132.1351,132.3134,132.0856,132.1747,7192.0
2024-12-18 13:00:00,133.47,133.51,133.26,133.4,9765.0,132.1846,132.2242,131.9766,132.1153,9765.0
2024-12-18 13:05:00,133.36,133.39,133.27,133.27,2433.0,132.0757,132.1054,131.9865,131.9865,2433.0
2024-12-18 13:10:00,133.34,133.39,133.16,133.3,10986.0,132.0559,132.1054,131.8776,132.0163,10986.0
2024-12-18 13:15:00,133.4,133.46,133.36,133.39,2898.0,132.1153,132.1747,132.0757,132.1054,2898.0
2024-12-18 13:20:00,133.36,133.45,133.34,133.39,3530.0,132.0757,132.1648,132.0559,132.1054,3530.0
2024-12-18 13:25:00,133.36,133.4,133.17,133.25,16220.0,132.0757,132.1153,131.8875,131.9667,16220.0
2024-12-18 13:30:00,133.3,133.37,133.27,133.34,10985.0,132.0163,132.0856,131.9865,132.0559,10985.0
2024-12-18 13:35:00,133.35,133.4,133.31,133.38,12753.0,132.0658,132.1153,132.0262,132.0955,12753.0
2024-12-18 13:40:00,133.36,133.4,133.3,133.3,6084.0,132.0757,132.1153,132.0163,132.0163,6084.0
2024-12-18 13:45:00,133.32,133.41,133.26,133.37,15582.0,132.0361,132.1252,131.9766,132.0856,15582.0
2024-12-18 13:50:00,133.37,133.53,133.34,133.4,11023.0,132.0856,132.244,132.0559,132.1153,11023.0
2024-12-18 13:55:00,133.35,133.4,133.3,133.4,4428.0,132.0658,132.1153,132.0163,132.1153,4428.0
2024-12-18 14:00:00,133.35,133.41,133.0,133.04,6900.0,132.0658,132.1252,131.7191,131.7588,6900.0
2024-12-18 14:05:00,133.04,133.1,132.59,132.72,14783.0,131.7588,131.8182,131.3131,131.4418,14783.0
2024-12-18 14:10:00,132.73,132.73,132.43,132.55,3655.0,131.4517,131.4517,131.1546,131.2735,3655.0
2024-12-18 14:15:00,132.48,132.59,132.31,132.48,6737.0,131.2042,131.3131,131.0358,131.2042,6737.0
2024-12-18 14:20:00,132.29,132.49,132.29,132.49,3706.0,131.016,131.2141,131.016,131.2141,3706.0
2024-12-18 14:25:00,132.49,132.55,132.38,132.38,4934.0,131.2141,131.2735,131.1051,131.1051,4934.0
2024-12-18 14:30:00,132.35,132.54,132.29,132.4,3784.0,131.0754,131.2636,131.016,131.1249,3784.0
2024-12-18 14:35:00,132.5,132.65,132.38,132.53,12716.0,131.224,131.3725,131.1051,131.2537,12716.0
2024-12-18 14:40:00,132.54,132.54,132.4,132.44,10798.0,131.2636,131.2636,131.1249,131.1645,10798.0
2024-12-18 14:45:00,132.5,132.53,132.1,132.13,10660.0,131.224,131.2537,130.8278,130.8575,10660.0
2024-12-18 14:50:00,132.17,132.34,132.05,132.09,22929.0,130.8971,131.0655,130.7783,130.8179,22929.0
2024-12-18 14:55:00,132.02,132.12,131.92,132.12,20879.0,130.7486,130.8476,130.6496,130.8476,20879.0
2024-12-18 15:00:00,132.16,132.41,132.12,132.28,15189.0,130.8872,131.1348,130.8476,131.0061,15189.0
2024-12-18 15:05:00,132.26,132.27,132.03,132.12,41685.0,130.9863,130.9962,130.7585,130.8476,41685.0
2024-12-18 15:10:00,132.17,132.37,131.95,132.02,24386.0,130.8971,131.0952,130.6793,130.7486,24386.0
2024-12-18 15:15:00,132.03,132.23,132.02,132.14,8430.0,130.7585,130.9566,130.7486,130.8674,8430.0
2024-12-18 15:20:00,132.09,132.43,132.04,132.34,6192.0,130.8179,131.1546,130.7684,131.0655,6192.0
2024-12-18 15:25:00,132.33,132.47,132.23,132.41,11568.0,131.0556,131.1943,130.9566,131.1348,11568.0
2024-12-18 15:30:00,132.41,132.57,132.31,132.53,14529.0,131.1348,131.2933,131.0358,131.2537,14529.0
2024-12-18 15:35:00,132.57,132.58,132.14,132.16,22513.0,131.2933,131.3032,130.8674,130.8872,22513.0
2024-12-18 15:40:00,132.13,132.26,131.73,131.77,30954.0,130.8575,130.9863,130.4614,130.501,30954.0
2024-12-18 15:45:00,131.74,131.85,131.52,131.52,29704.0,130.4713,130.5802,130.2534,130.2534,29704.0
2024-12-18 15:50:00,131.5,131.63,131.27,131.55,93776.0,130.2336,130.3623,130.0058,130.2831,93776.0
2024-12-18 15:55:00,131.54,131.66,131.29,131.43,240629.0,130.2732,130.3921,130.0256,130.1643,240629.0
2024-12-19 09:30:00,131.24,132.66,131.0,131.7,42550.0,129.9761,131.3824,129.7384,130.4317,42550.0
2024-12-19 09:35:00,131.5,132.1,131.46,131.73,10203.0,130.2336,130.8278,130.194,130.4614,10203.0
2024-12-19 09:40:00,131.73,131.87,131.49,131.87,14739.0,130.4614,130.6,130.2237,130.6,14739.0
2024-12-19 09:45:00,131.89,131.93,131.44,131.51,9741.0,130.6198,130.6595,130.1742,130.2435,9741.0
2024-12-19 09:50:00,131.61,131.61,131.07,131.11,13040.0,130.3425,130.3425,129.8077,129.8474,13040.0
2024-12-19 09:55:00,131.18,131.36,131.04,131.13,8320.0,129.9167,130.0949,129.778,129.8672,8320.0
2024-12-19 10:00:00,131.14,131.31,130.9,131.18,12786.0,129.8771,130.0454,129.6394,129.9167,12786.0
2024-12-19 10:05:00,131.22,131.51,131.21,131.33,8062.0,129.9563,130.2435,129.9464,130.0652,8062.0
2024-12-19 10:10:00,131.22,131.31,130.96,131.11,8258.0,129.9563,130.0454,129.6988,129.8474,8258.0
2024-12-19 10:15:00,130.95,131.18,130.89,131.14,16253.0,129.6889,129.9167,129.6295,129.8771,16253.0
2024-12-19 10:20:00,131.17,131.17,131.01,131.08,1471.0,129.9068,129.9068,129.7483,129.8176,1471.0
2024-12-19 10:25:00,131.09,131.46,131.01,131.27,9131.0,129.8275,130.194,129.7483,130.0058,9131.0
2024-12-19 10:30:00,131.43,131.56,131.3,131.42,3301.0,130.1643,130.293,130.0355,130.1544,3301.0
2024-12-19 10:35:00,131.41,131.48,131.37,131.38,4391.0,130.1445,130.2138,130.1048,130.1148,4391.0
2024-12-19 10:40:00,131.43,131.48,131.1,131.2,6912.0,130.1643,130.2138,129.8374,129.9365,6912.0
2024-12-19 10:45:00,131.18,131.18,130.78,130.78,7743.0,129.9167,129.9167,129.5205,129.5205,7743.0
2024-12-19 10:50:00,130.78,130.9,130.6,130.64,12571.0,129.5205,129.6394,129.3423,129.3819,12571.0
2024-12-19 10:55:00,130.68,130.86,130.67,130.7,12336.0,129.4215,129.5998,129.4116,129.4413,12336.0
2024-12-19 11:00:00,130.66,130.72,130.55,130.57,3143.0,129.4017,129.4611,129.2927,129.3126,3143.0
2024-12-19 11:05:00,130.67,131.19,130.66,131.11,5847.0,129.4116,129.9266,129.4017,129.8474,5847.0
2024-12-19 11:10:00,131.09,131.24,131.0,131.1,5092.0,129.8275,129.9761,129.7384,129.8374,5092.0
2024-12-19 11:15:00,131.1,131.35,131.09,131.1,5072.0,129.8374,130.085,129.8275,129.8374,5072.0
2024-12-19 11:20:00,131.18,131.28,131.16,131.23,3884.0,129.9167,130.0157,129.8969,129.9662,3884.0
2024-12-19 11:25:00,131.24,131.42,131.2,131.3,6747.0,129.9761,130.1544,129.9365,130.0355,6747.0
2024-12-19 11:30:00,131.22,131.33,131.1,131.27,16531.0,129.9563,130.0652,129.8374,130.0058,16531.0
2024-12-19 11:35:00,131.26,131.26,131.11,131.11,3139.0,129.9959,129.9959,129.8474,129.8474,3139.0
2024-12-19 11:40:00,131.06,131.32,131.04,131.28,2671.0,129.7978,130.0553,129.778,130.0157,2671.0
2024-12-19 11:45:00,131.27,131.37,131.17,131.35,2369.0,130.0058,130.1048,129.9068,130.085,2369.0
2024-12-19 11:50:00,131.44,131.44,131.23,131.25,4308.0,130.1742,130.1742,129.9662,129.986,4308.0
2024-12-19 11:55:00,131.23,131.23,131.11,131.19,4676.0,129.9662,129.9662,129.8474,129.9266,4676.0
2024-12-19 12:00:00,131.2,131.33,131.12,131.33,3700.0,129.9365,130.0652,129.8573,130.0652,3700.0
2024-12-19 12:05:00,131.26,131.42,131.12,131.13,4498.0,129.9959,130.1544,129.8573,129.8672,4498.0
2024-12-19 12:10:00,131.12,131.25,131.1,131.19,7640.0,129.8573,129.986,129.8374,129.9266,7640.0
2024-12-19 12:15:00,131.31,131.43,131.27,131.42,4510.0,130.0454,130.1643,130.0058,130.1544,4510.0
2024-12-19 12:20:00,131.43,131.48,131.33,131.44,3095.0,130.1643,130.2138,130.0652,130.1742,3095.0
2024-12-19 12:25:00,131.52,131.63,131.42,131.5,8052.0,130.2534,130.3623,130.1544,130.2336,8052.0
2024-12-19 12:30:00,131.45,131.46,131.24,131.46,3071.0,130.1841,130.194,129.9761,130.194,3071.0
2024-12-19 12:35:00,131.47,131.65,131.42,131.52,9968.0,130.2039,130.3822,130.1544,130.2534,9968.0
2024-12-19 12:40:00,131.54,131.54,131.39,131.43,2447.0,130.2732,130.2732,130.1247,130.1643,2447.0
2024-12-19 12:45:00,131.38,131.52,131.36,131.4,3673.0,130.1148,130.2534,130.0949,130.1346,3673.0
2024-12-19 12:50:00,131.33,131.4,131.29,131.34,3140.0,130.0652,130.1346,130.0256,130.0751,3140.0
2024-12-19 12:55:00,131.32,131.47,131.31,131.32,4408.0,130.0553,130.2039,130.0454,130.0553,4408.0
2024-12-19 13:00:00,131.39,131.39,131.3,131.38,2737.0,130.1247,130.1247,130.0355,130.1148,2737.0
2024-12-19 13:05:00,131.35,131.63,131.32,131.63,4103.0,130.085,130.3623,130.0553,130.3623,4103.0
2024-12-19 13:10:00,131.68,131.73,131.63,131.65,3781.0,130.4119,130.4614,130.3623,130.3822,3781.0
2024-12-19 13:15:00,131.63,131.75,131.57,131.57,9347.0,130.3623,130.4812,130.3029,130.3029,9347.0
2024-12-19 13:20:00,131.55,131.62,131.51,131.57,1900.0,130.2831,130.3524,130.2435,130.3029,1900.0
2024-12-19 13:25:00,131.52,131.87,131.51,131.73,33001.0,130.2534,130.6,130.2435,130.4614,33001.0
2024-12-19 13:30:00,131.7,131.82,131.65,131.82,6304.0,130.4317,130.5505,130.3822,130.5505,6304.0
2024-12-19 13:35:00,131.75,131.85,131.67,131.76,5161.0,130.4812,130.5802,130.402,130.4911,5161.0
2024-12-19 13:40:00,131.69,131.8,131.64,131.7,7580.0,130.4218,130.5307,130.3722,130.4317,7580.0
2024-12-19 13:45:00,131.71,131.78,131.65,131.67,6162.0,130.4416,130.5109,130.3822,130.402,6162.0
2024-12-19 13:50:00,131.69,131.74,131.52,131.52,3608.0,130.4218,130.4713,130.2534,130.2534,3608.0
2024-12-19 13:55:00,131.54,131.59,131.46,131.59,4655.0,130.2732,130.3227,130.194,130.3227,4655.0
2024-12-19 14:00:00,131.51,131.59,131.37,131.45,4053.0,130.2435,130.3227,130.1048,130.1841,4053.0
2024-12-19 14:05:00,131.38,131.4,131.13,131.14,5562.0,130.1148,130.1346,129.8672,129.8771,5562.0
2024-12-19 14:10:00,131.2,131.22,131.06,131.06,3855.0,129.9365,129.9563,129.7978,129.7978,3855.0
2024-12-19 14:15:00,131.06,131.07,130.92,131.03,10728.0,129.7978,129.8077,129.6592,129.7681,10728.0
2024-12-19 14:20:00,130.97,131.03,130.86,130.9,15907.0,129.7087,129.7681,129.5998,129.6394,15907.0
2024-12-19 14:25:00,130.87,130.94,130.78,130.84,9991.0,129.6097,129.679,129.5205,129.58,9991.0
2024-12-19 14:30:00,130.93,130.94,130.83,130.86,14336.0,129.6691,129.679,129.57,129.5998,14336.0
2024-12-19 14:35:00,130.83,130.9,130.81,130.87,3985.0,129.57,129.6394,129.5502,129.6097,3985.0
2024-12-19 14:40:00,130.88,131.01,130.85,130.97,15167.0,129.6196,129.7483,129.5899,129.7087,15167.0
2024-12-19 14:45:00,130.97,131.03,130.87,130.88,16218.0,129.7087,129.7681,129.6097,129.6196,16218.0
2024-12-19 14:50:00,130.82,130.87,130.74,130.75,11121.0,129.5601,129.6097,129.4809,129.4908,11121.0
2024-12-19 14:55:00,130.73,130.78,130.64,130.64,11884.0,129.471,129.5205,129.3819,129.3819,11884.0
2024-12-19 15:00:00,130.67,130.79,130.53,130.66,15074.0,129.4116,129.5304,129.2729,129.4017,15074.0
2024-12-19 15:05:00,130.65,130.7,130.56,130.58,9456.0,129.3918,129.4413,129.3026,129.3225,9456.0
2024-12-19 15:10:00,130.63,130.76,130.6,130.73,8812.0,129.372,129.5007,129.3423,129.471,8812.0
2024-12-19 15:15:00,130.74,130.78,130.65,130.65,8541.0,129.4809,129.5205,129.3918,129.3918,8541.0
2024-12-19 15:20:00,130.67,130.76,130.57,130.74,5261.0,129.4116,129.5007,129.3126,129.4809,5261.0
2024-12-19 15:25:00,130.78,130.8,130.66,130.8,17384.0,129.5205,129.5403,129.4017,129.5403,17384.0
2024-12-19 15:30:00,130.78,130.81,130.52,130.56,27918.0,129.5205,129.5502,129.263,129.3026,27918.0
2024-12-19 15:35:00,130.58,130.76,130.46,130.74,25203.0,129.3225,129.5007,129.2036,129.4809,25203.0
2024-12-19 15:40:00,130.74,130.76,130.49,130.69,36383.0,129.4809,129.5007,129.2333,129.4314,36383.0
2024-12-19 15:45:00,130.71,130.88,130.63,130.85,26473.0,129.4512,129.6196,129.372,129.5899,26473.0
2024-12-19 15:50:00,130.84,130.86,130.53,130.58,40917.0,129.58,129.5998,129.2729,129.3225,40917.0
2024-12-19 15:55:00,130.57,130.59,130.33,130.34,134369.0,129.3126,129.3324,129.0749,129.0848,134369.0
2024-12-20 09:30:00,130.25,130.94,130.14,130.52,224349.0,128.9956,129.679,128.8867,129.263,224349.0
2024-12-20 09:35:00,130.8,131.3,130.54,131.21,2823.0,129.5403,130.0355,129.2828,129.9464,2823.0
2024-12-20 09:40:00,130.96,131.05,130.76,130.76,3682.0,129.6988,129.7879,129.5007,129.5007,3682.0
2024-12-20 09:45:00,130.79,130.95,130.62,130.77,22467.0,129.5304,129.6889,129.3621,129.5106,22467.0
2024-12-20 09:50:00,130.84,131.09,130.72,131.05,5044.0,129.58,129.8275,129.4611,129.7879,5044.0
2024-12-20 09:55:00,130.92,131.01,130.7,130.72,6551.0,129.6592,129.7483,129.4413,129.4611,6551.0
2024-12-20 10:00:00,130.72,131.28,130.7,131.15,9475.0,129.4611,130.0157,129.4413,129.887,9475.0
2024-12-20 10:05:00,131.19,131.39,131.19,131.25,10143.0,129.9266,130.1247,129.9266,129.986,10143.0
2024-12-20 10:10:00,131.32,131.35,130.95,131.3,12443.0,130.0553,130.085,129.6889,130.0355,12443.0
2024-12-20 10:15:00,131.3,131.48,131.21,131.25,5793.0,130.0355,130.2138,129.9464,129.986,5793.0
2024-12-20 10:20:00,131.19,131.45,131.19,131.45,2758.0,129.9266,130.1841,129.9266,130.1841,2758.0
2024-12-20 10:25:00,131.44,131.65,131.39,131.65,8249.0,130.1742,130.3822,130.1247,130.3822,8249.0
2024-12-20 10:30:00,131.74,131.85,131.67,131.83,5373.0,130.4713,130.5802,130.402,130.5604,5373.0
2024-12-20 10:35:00,131.75,131.83,131.16,131.16,8621.0,130.4812,130.5604,129.8969,129.8969,8621.0
2024-12-20 10:40:00,131.15,131.68,131.12,131.49,6665.0,129.887,130.4119,129.8573,130.2237,6665.0
2024-12-20 10:45:00,131.49,131.58,131.45,131.58,5053.0,130.2237,130.3128,130.1841,130.3128,5053.0
2024-12-20 10:50:00,131.66,131.68,131.55,131.62,7525.0,130.3921,130.4119,130.2831,130.3524,7525.0
2024-12-20 10:55:00,131.58,131.6,131.35,131.38,7960.0,130.3128,130.3326,130.085,130.1148,7960.0
2024-12-20 11:00:00,131.37,131.81,131.37,131.81,3626.0,130.1048,130.5406,130.1048,130.5406,3626.0
2024-12-20 11:05:00,131.81,131.9,131.75,131.89,12724.0,130.5406,130.6297,130.4812,130.6198,12724.0
2024-12-20 11:10:00,131.83,131.96,131.78,131.87,11229.0,130.5604,130.6892,130.5109,130.6,11229.0
2024-12-20 11:15:00,131.92,132.14,131.9,132.06,4241.0,130.6496,130.8674,130.6297,130.7882,4241.0
2024-12-20 11:20:00,132.02,132.09,131.95,132.08,3109.0,130.7486,130.8179,130.6793,130.808,3109.0
2024-12-20 11:25:00,132.06,132.26,131.96,132.26,5171.0,130.7882,130.9863,130.6892,130.9863,5171.0
2024-12-20 11:30:00,132.22,132.4,132.13,132.19,17562.0,130.9467,131.1249,130.8575,130.9169,17562.0
2024-12-20 11:35:00,132.21,132.4,132.21,132.38,5053.0,130.9368,131.1249,130.9368,131.1051,5053.0
2024-12-20 11:40:00,132.3,132.5,132.3,132.47,12345.0,131.0259,131.224,131.0259,131.1943,12345.0
2024-12-20 11:45:00,132.41,132.51,132.38,132.48,9857.0,131.1348,131.2339,131.1051,131.2042,9857.0
2024-12-20 11:50:00,132.48,132.65,132.44,132.64,6998.0,131.2042,131.3725,131.1645,131.3626,6998.0
2024-12-20 11:55:00,132.58,132.74,132.58,132.6,7357.0,131.3032,131.4617,131.3032,131.323,7357.0
2024-12-20 12:00:00,132.63,132.67,132.47,132.67,4929.0,131.3527,131.3923,131.1943,131.3923,4929.0
2024-12-20 12:05:00,132.68,132.74,132.6,132.74,11426.0,131.4022,131.4617,131.323,131.4617,11426.0
2024-12-20 12:10:00,132.69,132.75,132.55,132.69,20665.0,131.4121,131.4716,131.2735,131.4121,20665.0
2024-12-20 12:15:00,132.69,132.75,132.63,132.68,42358.0,131.4121,131.4716,131.3527,131.4022,42358.0
2024-12-20 12:20:00,132.68,132.98,132.67,132.97,8089.0,131.4022,131.6993,131.3923,131.6894,8089.0
2024-12-20 12:25:00,132.97,133.16,132.93,133.01,10409.0,131.6894,131.8776,131.6498,131.7291,10409.0
2024-12-20 12:30:00,133.08,133.12,133.0,133.12,6239.0,131.7984,131.838,131.7191,131.838,6239.0
2024-12-20 12:35:00,133.1,133.17,132.85,132.87,9074.0,131.8182,131.8875,131.5706,131.5904,9074.0
2024-12-20 12:40:00,132.91,132.96,132.79,132.95,3697.0,131.63,131.6795,131.5112,131.6696,3697.0
2024-12-20 12:45:00,132.93,133.14,132.85,133.14,3914.0,131.6498,131.8578,131.5706,131.8578,3914.0
2024-12-20 12:50:00,133.14,133.24,133.1,133.24,5635.0,131.8578,131.9568,131.8182,131.9568,5635.0
2024-12-20 12:55:00,133.27,133.38,133.21,133.31,9259.0,131.9865,132.0955,131.9271,132.0262,9259.0
2024-12-20 13:00:00,133.31,133.36,133.18,133.25,10146.0,132.0262,132.0757,131.8974,131.9667,10146.0
2024-12-20 13:05:00,133.22,133.31,133.04,133.14,18263.0,131.937,132.0262,131.7588,131.8578,18263.0
2024-12-20 13:10:00,133.14,133.25,133.11,133.19,14088.0,131.8578,131.9667,131.8281,131.9073,14088.0
2024-12-20 13:15:00,133.19,133.2,133.01,133.05,3345.0,131.9073,131.9172,131.7291,131.7687,3345.0
2024-12-20 13:20:00,133.02,133.06,132.93,132.97,7103.0,131.739,131.7786,131.6498,131.6894,7103.0
2024-12-20 13:25:00,132.93,132.93,132.68,132.75,5689.0,131.6498,131.6498,131.4022,131.4716,5689.0
2024-12-20 13:30:00,132.71,132.9,132.71,132.81,2360.0,131.4319,131.6201,131.4319,131.531,2360.0
2024-12-20 13:35:00,132.74,132.82,132.61,132.61,3349.0,131.4617,131.5409,131.3329,131.3329,3349.0
2024-12-20 13:40:00,132.61,132.7,132.61,132.7,4855.0,131.3329,131.422,131.3329,131.422,4855.0
2024-12-20 13:45:00,132.65,132.81,132.5,132.5,8775.0,131.3725,131.531,131.224,131.224,8775.0
2024-12-20 13:50:00,132.45,132.52,132.38,132.5,2020.0,131.1744,131.2438,131.1051,131.224,2020.0
2024-12-20 13:55:00,132.54,132.69,132.54,132.58,7320.0,131.2636,131.4121,131.2636,131.3032,7320.0
2024-12-20 14:00:00,132.58,132.58,132.42,132.57,5507.0,131.3032,131.3032,131.1447,131.2933,5507.0
2024-12-20 14:05:00,132.56,132.7,132.53,132.62,12587.0,131.2834,131.422,131.2537,131.3428,12587.0
2024-12-20 14:10:00,132.6,132.67,132.58,132.64,3507.0,131.323,131.3923,131.3032,131.3626,3507.0
2024-12-20 14:15:00,132.59,132.67,132.59,132.6,3135.0,131.3131,131.3923,131.3131,131.323,3135.0
2024-12-20 14:20:00,132.61,132.65,132.47,132.52,3085.0,131.3329,131.3725,131.1943,131.2438,3085.0
2024-12-20 14:25:00,132.49,132.59,132.37,132.59,5993.0,131.2141,131.3131,131.0952,131.3131,5993.0
2024-12-20 14:30:00,132.59,132.88,132.56,132.81,8685.0,131.3131,131.6003,131.2834,131.531,8685.0
2024-12-20 14:35:00,132.83,132.92,132.74,132.74,14010.0,131.5508,131.6399,131.4617,131.4617,14010.0
2024-12-20 14:40:00,132.7,132.7,132.54,132.54,5206.0,131.422,131.422,131.2636,131.2636,5206.0
2024-12-20 14:45:00,132.59,132.59,132.41,132.44,2977.0,131.3131,131.3131,131.1348,131.1645,2977.0
2024-12-20 14:50:00,132.44,132.48,132.36,132.36,7422.0,131.1645,131.2042,131.0853,131.0853,7422.0
2024-12-20 14:55:00,132.31,132.34,132.19,132.26,4390.0,131.0358,131.0655,130.9169,130.9863,4390.0
2024-12-20 15:00:00,132.3,132.3,132.19,132.22,2062.0,131.0259,131.0259,130.9169,130.9467,2062.0
2024-12-20 15:05:00,132.22,132.28,132.18,132.24,4899.0,130.9467,131.0061,130.907,130.9665,4899.0
2024-12-20 15:10:00,132.24,132.48,132.24,132.48,7815.0,130.9665,131.2042,130.9665,131.2042,7815.0
2024-12-20 15:15:00,132.49,132.51,132.36,132.41,10626.0,131.2141,131.2339,131.0853,131.1348,10626.0
2024-12-20 15:20:00,132.37,132.37,132.24,132.24,5845.0,131.0952,131.0952,130.9665,130.9665,5845.0
2024-12-20 15:25:00,132.24,132.5,132.24,132.41,9161.0,130.9665,131.224,130.9665,131.1348,9161.0
2024-12-20 15:30:00,132.42,132.44,132.31,132.41,10504.0,131.1447,131.1645,131.0358,131.1348,10504.0
2024-12-20 15:35:00,132.42,132.78,132.41,132.71,11360.0,131.1447,131.5013,131.1348,131.4319,11360.0
2024-12-20 15:40:00,132.71,132.82,132.62,132.72,12831.0,131.4319,131.5409,131.3428,131.4418,12831.0
2024-12-20 15:45:00,132.68,132.83,132.66,132.68,20058.0,131.4022,131.5508,131.3824,131.4022,20058.0
2024-12-20 15:50:00,132.71,132.76,132.41,132.53,25911.0,131.4319,131.4815,131.1348,131.2537,25911.0
2024-12-20 15:55:00,132.54,132.59,132.19,132.35,233541.0,131.2636,131.3131,130.9169,131.0754,233541.0
2024-12-23 09:30:00,133.25,133.49,132.62,133.0,52444.0,131.9667,132.2044,131.3428,131.7191,52444.0
2024-12-23 09:35:00,132.99,133.48,132.96,133.08,11955.0,131.7092,132.1945,131.6795,131.7984,11955.0
2024-12-23 09:40:00,133.01,133.47,132.87,132.88,5885.0,131.7291,132.1846,131.5904,131.6003,5885.0
2024-12-23 09:45:00,132.81,133.0,132.59,132.81,20313.0,131.531,131.7191,131.3131,131.531,20313.0
2024-12-23 09:50:00,132.81,133.12,132.45,132.45,4528.0,131.531,131.838,131.1744,131.1744,4528.0
2024-12-23 09:55:00,132.55,132.66,132.48,132.61,4444.0,131.2735,131.3824,131.2042,131.3329,4444.0
2024-12-23 10:00:00,132.54,132.75,132.37,132.37,12629.0,131.2636,131.4716,131.0952,131.0952,12629.0
2024-12-23 10:05:00,132.56,132.62,132.36,132.44,7298.0,131.2834,131.3428,131.0853,131.1645,7298.0
2024-12-23 10:10:00,132.39,132.6,132.16,132.21,4239.0,131.115,131.323,130.8872,130.9368,4239.0
2024-12-23 10:15:00,132.21,132.6,132.2,132.56,6974.0,130.9368,131.323,130.9269,131.2834,6974.0
2024-12-23 10:20:00,132.42,132.6,132.24,132.28,8370.0,131.1447,131.323,130.9665,131.0061,8370.0
2024-12-23 10:25:00,132.39,132.5,132.29,132.5,6055.0,131.115,131.224,131.016,131.224,6055.0
2024-12-23 10:30:00,132.48,132.67,132.27,132.43,6260.0,131.2042,131.3923,130.9962,131.1546,6260.0
2024-12-23 10:35:00,132.34,132.54,132.3,132.34,3842.0,131.0655,131.2636,131.0259,131.0655,3842.0
2024-12-23 10:40:00,132.43,132.51,132.36,132.49,4333.0,131.1546,131.2339,131.0853,131.2141,4333.0
2024-12-23 10:45:00,132.49,132.5,132.09,132.12,6009.0,131.2141,131.224,130.8179,130.8476,6009.0
2024-12-23 10:50:00,132.12,132.12,131.93,131.93,3705.0,130.8476,130.8476,130.6595,130.6595,3705.0
2024-12-23 10:55:00,132.01,132.18,131.93,132.06,6373.0,130.7387,130.907,130.6595,130.7882,6373.0
2024-12-23 11:00:00,132.06,132.16,131.98,131.99,3017.0,130.7882,130.8872,130.709,130.7189,3017.0
2024-12-23 11:05:00,132.01,132.1,131.98,131.99,5725.0,130.7387,130.8278,130.709,130.7189,5725.0
2024-12-23 11:10:00,132.04,132.12,132.04,132.12,7204.0,130.7684,130.8476,130.7684,130.8476,7204.0
2024-12-23 11:15:00,132.08,132.29,132.03,132.29,6688.0,130.808,131.016,130.7585,131.016,6688.0
2024-12-23 11:20:00,132.28,132.5,132.26,132.41,12355.0,131.0061,131.224,130.9863,131.1348,12355.0
2024-12-23 11:25:00,132.41,132.44,132.14,132.14,5989.0,131.1348,131.1645,130.8674,130.8674,5989.0
2024-12-23 11:30:00,132.13,132.28,132.06,132.28,7652.0,130.8575,131.0061,130.7882,131.0061,7652.0
2024-12-23 11:35:00,132.33,132.37,132.16,132.18,6252.0,131.0556,131.0952,130.8872,130.907,6252.0
2024-12-23 11:40:00,132.11,132.2,132.05,132.2,5195.0,130.8377,130.9269,130.7783,130.9269,5195.0
2024-12-23 11:45:00,132.19,132.34,132.19,132.34,5172.0,130.9169,131.0655,130.9169,131.0655,5172.0
2024-12-23 11:50:00,132.35,132.45,132.29,132.3,13168.0,131.0754,131.1744,131.016,131.0259,13168.0
2024-12-23 11:55:00,132.32,132.51,132.3,132.51,9244.0,131.0457,131.2339,131.0259,131.2339,9244.0
2024-12-23 12:00:00,132.48,132.56,132.22,132.22,5539.0,131.2042,131.2834,130.9467,130.9467,5539.0
2024-12-23 12:05:00,132.25,132.38,132.24,132.34,5495.0,130.9764,131.1051,130.9665,131.0655,5495.0
2024-12-23 12:10:00,132.39,132.42,132.33,132.39,5736.0,131.115,131.1447,131.0556,131.115,5736.0
2024-12-23 12:15:00,132.39,132.44,132.13,132.13,5559.0,131.115,131.1645,130.8575,130.8575,5559.0
2024-12-23 12:20:00,132.14,132.28,132.13,132.28,5191.0,130.8674,131.0061,130.8575,131.0061,5191.0
2024-12-23 12:25:00,132.24,132.29,132.22,132.28,2779.0,130.9665,131.016,130.9467,131.0061,2779.0
2024-12-23 12:30:00,132.28,132.39,132.27,132.31,6507.0,131.0061,131.115,130.9962,131.0358,6507.0
2024-12-23 12:35:00,132.33,132.38,132.23,132.33,7486.0,131.0556,131.1051,130.9566,131.0556,7486.0
2024-12-23 12:40:00,132.36,132.42,132.34,132.38,3164.0,131.0853,131.1447,131.0655,131.1051,3164.0
2024-12-23 12:45:00,132.38,132.44,132.23,132.34,9913.0,131.1051,131.1645,130.9566,131.0655,9913.0
2024-12-23 12:50:00,132.38,132.42,132.3,132.38,7309.0,131.1051,131.1447,131.0259,131.1051,7309.0
2024-12-23 12:55:00,132.31,132.45,132.31,132.39,7632.0,131.0358,131.1744,131.0358,131.115,7632.0
2024-12-23 13:00:00,132.38,132.46,132.35,132.35,8963.0,131.1051,131.1843,131.0754,131.0754,8963.0
2024-12-23 13:05:00,132.38,132.49,132.32,132.49,9688.0,131.1051,131.2141,131.0457,131.2141,9688.0
2024-12-23 13:10:00,132.47,132.66,132.45,132.61,9024.0,131.1943,131.3824,131.1744,131.3329,9024.0
2024-12-23 13:15:00,132.67,132.76,132.64,132.68,9956.0,131.3923,131.4815,131.3626,131.4022,9956.0
2024-12-23 13:20:00,132.68,132.72,132.59,132.62,11262.0,131.4022,131.4418,131.3131,131.3428,11262.0
2024-12-23 13:25:00,132.66,132.85,132.61,132.81,22148.0,131.3824,131.5706,131.3329,131.531,22148.0
2024-12-23 13:30:00,132.81,132.93,132.71,132.71,4497.0,131.531,131.6498,131.4319,131.4319,4497.0
2024-12-23 13:35:00,132.7,132.82,132.67,132.75,5561.0,131.422,131.5409,131.3923,131.4716,5561.0
2024-12-23 13:40:00,132.75,132.86,132.71,132.78,5701.0,131.4716,131.5805,131.4319,131.5013,5701.0
2024-12-23 13:45:00,132.78,132.81,132.66,132.74,6977.0,131.5013,131.531,131.3824,131.4617,6977.0
2024-12-23 13:50:00,132.75,132.91,132.68,132.8,5245.0,131.4716,131.63,131.4022,131.5211,5245.0
2024-12-23 13:55:00,132.9,132.9,132.76,132.79,5905.0,131.6201,131.6201,131.4815,131.5112,5905.0
2024-12-23 14:00:00,132.74,132.79,132.59,132.76,7011.0,131.4617,131.5112,131.3131,131.4815,7011.0
2024-12-23 14:05:00,132.72,132.86,132.71,132.81,4552.0,131.4418,131.5805,131.4319,131.531,4552.0
2024-12-23 14:10:00,132.8,132.95,132.8,132.84,4934.0,131.5211,131.6696,131.5211,131.5607,4934.0
2024-12-23 14:15:00,132.83,132.9,132.77,132.83,4634.0,131.5508,131.6201,131.4914,131.5508,4634.0
2024-12-23 14:20:00,132.8,132.84,132.62,132.69,3277.0,131.5211,131.5607,131.3428,131.4121,3277.0
2024-12-23 14:25:00,132.69,132.83,132.64,132.77,10066.0,131.4121,131.5508,131.3626,131.4914,10066.0
2024-12-23 14:30:00,132.85,132.92,132.78,132.82,4419.0,131.5706,131.6399,131.5013,131.5409,4419.0
2024-12-23 14:35:00,132.85,132.96,132.77,132.77,10037.0,131.5706,131.6795,131.4914,131.4914,10037.0
2024-12-23 14:40:00,132.78,133.02,132.75,133.0,10089.0,131.5013,131.739,131.4716,131.7191,10089.0
2024-12-23 14:45:00,132.94,133.02,132.89,133.01,4996.0,131.6597,131.739,131.6102,131.7291,4996.0
2024-12-23 14:50:00,133.02,133.08,132.97,133.01,5611.0,131.739,131.7984,131.6894,131.7291,5611.0
2024-12-23 14:55:00,133.01,133.06,132.93,132.97,6542.0,131.7291,131.7786,131.6498,131.6894,6542.0
2024-12-23 15:00:00,133.0,133.03,132.85,132.94,4929.0,131.7191,131.7489,131.5706,131.6597,4929.0
2024-12-23 15:05:00,133.02,133.13,132.98,132.98,6625.0,131.739,131.8479,131.6993,131.6993,6625.0
2024-12-23 15:10:00,132.97,133.13,132.91,133.13,6920.0,131.6894,131.8479,131.63,131.8479,6920.0
2024-12-23 15:15:00,133.13,133.14,133.0,133.1,9971.0,131.8479,131.8578,131.7191,131.8182,9971.0
2024-12-23 15:20:00,133.1,133.23,133.06,133.19,8779.0,131.8182,131.9469,131.7786,131.9073,8779.0
2024-12-23 15:25:00,133.23,133.37,133.15,133.32,9442.0,131.9469,132.0856,131.8677,132.0361,9442.0
2024-12-23 15:30:00,133.29,133.44,133.29,133.4,14892.0,132.0064,132.1549,132.0064,132.1153,14892.0
2024-12-23 15:35:00,133.44,133.59,133.41,133.51,7674.0,132.1549,132.3035,132.1252,132.2242,7674.0
2024-12-23 15:40:00,133.5,133.67,133.48,133.64,25915.0,132.2143,132.3827,132.1945,132.353,25915.0
2024-12-23 15:45:00,133.62,133.74,133.59,133.61,16478.0,132.3332,132.452,132.3035,132.3233,16478.0
2024-12-23 15:50:00,133.66,133.86,133.63,133.72,25290.0,132.3728,132.5709,132.3431,132.4322,25290.0
2024-12-23 15:55:00,133.74,133.94,133.73,133.83,96375.0,132.452,132.6501,132.4421,132.5412,96375.0
2024-12-24 09:30:00,133.43,133.89,133.35,133.58,8527.0,132.145,132.6006,132.0658,132.2936,8527.0
2024-12-24 09:35:00,133.69,133.69,133.62,133.62,300.0,132.4025,132.4025,132.3332,132.3332,300.0
2024-12-24 09:40:00,133.68,133.75,133.27,133.27,2130.0,132.3926,132.4619,131.9865,131.9865,2130.0
2024-12-24 09:45:00,133.59,133.59,133.01,133.16,1890.0,132.3035,132.3035,131.7291,131.8776,1890.0
2024-12-24 09:50:00,133.17,133.48,132.99,133.31,2533.0,131.8875,132.1945,131.7092,132.0262,2533.0
2024-12-24 09:55:00,133.31,133.33,133.11,133.28,2300.0,132.0262,132.046,131.8281,131.9965,2300.0
2024-12-24 10:00:00,133.43,133.82,133.43,133.77,3238.0,132.145,132.5313,132.145,132.4817,3238.0
2024-12-24 10:05:00,133.76,134.0,133.51,133.8,6249.0,132.4718,132.7095,132.2242,132.5114,6249.0
2024-12-24 10:10:00,133.84,133.97,133.77,133.78,3268.0,132.5511,132.6798,132.4817,132.4916,3268.0
2024-12-24 10:15:00,133.77,134.02,133.77,133.99,1923.0,132.4817,132.7293,132.4817,132.6996,1923.0
2024-12-24 10:20:00,133.97,134.13,133.74,133.88,7895.0,132.6798,132.8383,132.452,132.5907,7895.0
2024-12-24 10:25:00,133.88,134.15,133.87,134.1,2825.0,132.5907,132.8581,132.5808,132.8086,2825.0
2024-12-24 10:30:00,134.03,134.14,133.93,134.02,3011.0,132.7392,132.8482,132.6402,132.7293,3011.0
2024-12-24 10:35:00,134.13,134.24,134.13,134.16,3300.0,132.8383,132.9472,132.8383,132.868,3300.0
2024-12-24 10:40:00,134.22,134.34,134.15,134.17,6621.0,132.9274,133.0462,132.8581,132.8779,6621.0
2024-12-24 10:45:00,134.17,134.34,134.16,134.27,2365.0,132.8779,133.0462,132.868,132.9769,2365.0
2024-12-24 10:50:00,134.19,134.21,134.09,134.15,2940.0,132.8977,132.9175,132.7987,132.8581,2940.0
2024-12-24 10:55:00,134.18,134.26,134.12,134.16,5242.0,132.8878,132.967,132.8284,132.868,5242.0
2024-12-24 11:00:00,134.16,134.36,134.16,134.35,6889.0,132.868,133.0661,132.868,133.0561,6889.0
2024-12-24 11:05:00,134.38,134.44,134.19,134.19,3650.0,133.0859,133.1453,132.8977,132.8977,3650.0
2024-12-24 11:10:00,134.19,134.28,134.0,134.09,1599.0,132.8977,132.9868,132.7095,132.7987,1599.0
2024-12-24 11:15:00,134.08,134.17,134.04,134.17,3066.0,132.7887,132.8779,132.7491,132.8779,3066.0
2024-12-24 11:20:00,134.14,134.35,134.13,134.31,5429.0,132.8482,133.0561,132.8383,133.0165,5429.0
2024-12-24 11:25:00,134.31,134.32,134.22,134.27,2223.0,133.0165,133.0264,132.9274,132.9769,2223.0
2024-12-24 11:30:00,134.35,134.39,134.35,134.35,1813.0,133.0561,133.0958,133.0561,133.0561,1813.0
2024-12-24 11:35:00,134.35,134.4,134.29,134.39,4283.0,133.0561,133.1057,132.9967,133.0958,4283.0
2024-12-24 11:40:00,134.39,134.57,134.39,134.57,4007.0,133.0958,133.274,133.0958,133.274,4007.0
2024-12-24 11:45:00,134.57,134.74,134.55,134.74,5201.0,133.274,133.4424,133.2542,133.4424,5201.0
2024-12-24 11:50:00,134.68,134.81,134.55,134.59,5325.0,133.383,133.5117,133.2542,133.2938,5325.0
2024-12-24 11:55:00,134.67,134.71,134.6,134.62,3487.0,133.3731,133.4127,133.3037,133.3235,3487.0
2024-12-24 12:00:00,134.58,134.7,134.58,134.7,2832.0,133.2839,133.4028,133.2839,133.4028,2832.0
2024-12-24 12:05:00,134.71,134.81,134.69,134.77,3492.0,133.4127,133.5117,133.3929,133.4721,3492.0
2024-12-24 12:10:00,134.8,134.81,134.75,134.78,3169.0,133.5018,133.5117,133.4523,133.482,3169.0
2024-12-24 12:15:00,134.79,134.8,134.66,134.77,6954.0,133.4919,133.5018,133.3632,133.4721,6954.0
2024-12-24 12:20:00,134.76,134.82,134.72,134.72,6596.0,133.4622,133.5216,133.4226,133.4226,6596.0
2024-12-24 12:25:00,134.68,134.8,134.62,134.62,6079.0,133.383,133.5018,133.3235,133.3235,6079.0
2024-12-24 12:30:00,134.56,134.62,134.49,134.6,2806.0,133.2641,133.3235,133.1948,133.3037,2806.0
2024-12-24 12:35:00,134.6,134.77,134.58,134.76,5896.0,133.3037,133.4721,133.2839,133.4622,5896.0
2024-12-24 12:40:00,134.76,134.87,134.7,134.84,9958.0,133.4622,133.5711,133.4028,133.5414,9958.0
2024-12-24 12:45:00,134.85,134.85,134.72,134.82,6503.0,133.5513,133.5513,133.4226,133.5216,6503.0
2024-12-24 12:50:00,134.83,134.96,134.83,134.86,12032.0,133.5315,133.6603,133.5315,133.5612,12032.0
2024-12-24 12:55:00,134.87,135.08,134.86,135.04,43254.0,133.5711,133.7791,133.5612,133.7395,43254.0
2024-12-26 09:30:00,134.35,135.2,134.19,134.94,7470.0,133.0561,133.898,132.8977,133.6405,7470.0
2024-12-26 09:35:00,134.94,134.95,134.23,134.67,4239.0,133.6405,133.6504,132.9373,133.3731,4239.0
2024-12-26 09:40:00,134.74,135.1,134.63,135.1,1340.0,133.4424,133.7989,133.3335,133.7989,1340.0
2024-12-26 09:45:00,134.78,135.16,134.77,135.16,1598.0,133.482,133.8583,133.4721,133.8583,1598.0
2024-12-26 09:50:00,135.17,135.29,135.09,135.26,2808.0,133.8683,133.9871,133.789,133.9574,2808.0
2024-12-26 09:55:00,135.26,135.52,135.12,135.47,2393.0,133.9574,134.2149,133.8187,134.1654,2393.0
2024-12-26 10:00:00,135.36,136.02,135.31,135.85,4370.0,134.0564,134.7101,134.0069,134.5417,4370.0
2024-12-26 10:05:00,135.85,136.39,135.85,136.31,4459.0,134.5417,135.0765,134.5417,134.9973,4459.0
2024-12-26 10:10:00,136.27,136.42,136.23,136.31,5332.0,134.9577,135.1062,134.918,134.9973,5332.0
2024-12-26 10:15:00,136.33,136.59,136.33,136.56,4261.0,135.0171,135.2746,135.0171,135.2449,4261.0
2024-12-26 10:20:00,136.6,136.61,136.33,136.36,6912.0,135.2845,135.2944,135.0171,135.0468,6912.0
2024-12-26 10:25:00,136.4,136.61,136.4,136.49,4081.0,135.0864,135.2944,135.0864,135.1755,4081.0
2024-12-26 10:30:00,136.51,136.65,136.51,136.56,3691.0,135.1953,135.334,135.1953,135.2449,3691.0
2024-12-26 10:35:00,136.55,136.55,136.33,136.38,3183.0,135.235,135.235,135.0171,135.0666,3183.0
2024-12-26 10:40:00,136.3,136.52,136.29,136.48,4297.0,134.9874,135.2053,134.9775,135.1656,4297.0
2024-12-26 10:45:00,136.44,136.64,136.4,136.64,4357.0,135.126,135.3241,135.0864,135.3241,4357.0
2024-12-26 10:50:00,136.71,136.8,136.71,136.75,3847.0,135.3934,135.4826,135.3934,135.433,3847.0
2024-12-26 10:55:00,136.75,136.8,136.55,136.57,6101.0,135.433,135.4826,135.235,135.2548,6101.0
2024-12-26 11:00:00,136.57,136.75,136.56,136.66,8371.0,135.2548,135.433,135.2449,135.3439,8371.0
2024-12-26 11:05:00,136.67,136.74,136.45,136.46,2381.0,135.3538,135.4231,135.1359,135.1458,2381.0
2024-12-26 11:10:00,136.48,136.49,136.3,136.31,3648.0,135.1656,135.1755,134.9874,134.9973,3648.0
2024-12-26 11:15:00,136.34,136.46,136.29,136.42,4815.0,135.027,135.1458,134.9775,135.1062,4815.0
2024-12-26 11:20:00,136.44,136.48,136.36,136.36,2100.0,135.126,135.1656,135.0468,135.0468,2100.0
2024-12-26 11:25:00,136.45,136.47,136.39,136.41,5081.0,135.1359,135.1557,135.0765,135.0963,5081.0
2024-12-26 11:30:00,136.41,136.46,136.28,136.43,8698.0,135.0963,135.1458,134.9676,135.1161,8698.0
2024-12-26 11:35:00,136.43,136.43,136.28,136.31,5719.0,135.1161,135.1161,134.9676,134.9973,5719.0
2024-12-26 11:40:00,136.35,136.38,136.28,136.36,5292.0,135.0369,135.0666,134.9676,135.0468,5292.0
2024-12-26 11:45:00,136.36,136.42,136.33,136.39,6034.0,135.0468,135.1062,135.0171,135.0765,6034.0
2024-12-26 11:50:00,136.41,136.41,136.32,136.35,3006.0,135.0963,135.0963,135.0072,135.0369,3006.0
2024-12-26 11:55:00,136.35,136.39,136.14,136.22,7177.0,135.0369,135.0765,134.8289,134.9081,7177.0
2024-12-26 12:00:00,136.22,136.32,136.21,136.28,9132.0,134.9081,135.0072,134.8982,134.9676,9132.0
2024-12-26 12:05:00,136.28,136.3,136.21,136.24,4378.0,134.9676,134.9874,134.8982,134.9279,4378.0
2024-12-26 12:10:00,136.28,136.31,136.22,136.24,3687.0,134.9676,134.9973,134.9081,134.9279,3687.0
2024-12-26 12:15:00,136.22,136.25,136.19,136.21,4243.0,134.9081,134.9379,134.8784,134.8982,4243.0
2024-12-26 12:20:00,136.24,136.39,136.15,136.22,10165.0,134.9279,135.0765,134.8388,134.9081,10165.0
2024-12-26 12:25:00,136.22,136.24,136.21,136.22,2871.0,134.9081,134.9279,134.8982,134.9081,2871.0
2024-12-26 12:30:00,136.28,136.31,136.22,136.27,5100.0,134.9676,134.9973,134.9081,134.9577,5100.0
2024-12-26 12:35:00,136.27,136.39,136.27,136.33,4693.0,134.9577,135.0765,134.9577,135.0171,4693.0
2024-12-26 12:40:00,136.33,136.37,136.28,136.34,4339.0,135.0171,135.0567,134.9676,135.027,4339.0
2024-12-26 12:45:00,136.34,136.34,136.18,136.24,4420.0,135.027,135.027,134.8685,134.9279,4420.0
2024-12-26 12:50:00,136.21,136.26,136.2,136.22,5617.0,134.8982,134.9478,134.8883,134.9081,5617.0
2024-12-26 12:55:00,136.18,136.19,136.07,136.11,4721.0,134.8685,134.8784,134.7596,134.7992,4721.0
2024-12-26 13:00:00,136.11,136.14,136.03,136.1,4904.0,134.7992,134.8289,134.72,134.7893,4904.0
2024-12-26 13:05:00,136.05,136.07,135.99,136.06,3618.0,134.7398,134.7596,134.6804,134.7497,3618.0
2024-12-26 13:10:00,136.07,136.07,136.0,136.03,5397.0,134.7596,134.7596,134.6903,134.72,5397.0
2024-12-26 13:15:00,136.0,136.08,136.0,136.05,2258.0,134.6903,134.7695,134.6903,134.7398,2258.0
2024-12-26 13:20:00,136.04,136.08,136.02,136.05,1902.0,134.7299,134.7695,134.7101,134.7398,1902.0
2024-12-26 13:25:00,136.05,136.1,136.0,136.0,6130.0,134.7398,134.7893,134.6903,134.6903,6130.0
2024-12-26 13:30:00,135.98,136.01,135.81,135.81,2940.0,134.6705,134.7002,134.5021,134.5021,2940.0
2024-12-26 13:35:00,135.74,135.92,135.74,135.92,7036.0,134.4328,134.611,134.4328,134.611,7036.0
2024-12-26 13:40:00,135.87,135.87,135.76,135.76,1507.0,134.5615,134.5615,134.4526,134.4526,1507.0
2024-12-26 13:45:00,135.79,135.93,135.75,135.93,3388.0,134.4823,134.6209,134.4427,134.6209,3388.0
2024-12-26 13:50:00,135.91,135.92,135.86,135.92,1300.0,134.6011,134.611,134.5516,134.611,1300.0
2024-12-26 13:55:00,135.91,135.96,135.9,135.94,2094.0,134.6011,134.6506,134.5912,134.6308,2094.0
2024-12-26 14:00:00,135.88,135.94,135.88,135.94,401.0,134.5714,134.6308,134.5714,134.6308,401.0
2024-12-26 14:05:00,135.91,135.91,135.76,135.76,4989.0,134.6011,134.6011,134.4526,134.4526,4989.0
2024-12-26 14:10:00,135.78,135.88,135.78,135.88,3770.0,134.4724,134.5714,134.4724,134.5714,3770.0
2024-12-26 14:15:00,135.83,136.03,135.82,136.0,5380.0,134.5219,134.72,134.512,134.6903,5380.0
2024-12-26 14:20:00,136.0,136.03,135.94,135.94,4486.0,134.6903,134.72,134.6308,134.6308,4486.0
2024-12-26 14:25:00,135.96,136.06,135.93,136.06,5223.0,134.6506,134.7497,134.6209,134.7497,5223.0
2024-12-26 14:30:00,136.04,136.05,135.97,135.98,4394.0,134.7299,134.7398,134.6605,134.6705,4394.0
2024-12-26 14:35:00,136.01,136.06,135.93,135.96,8399.0,134.7002,134.7497,134.6209,134.6506,8399.0
2024-12-26 14:40:00,135.96,135.99,135.88,135.88,1834.0,134.6506,134.6804,134.5714,134.5714,1834.0
2024-12-26 14:45:00,135.87,135.94,135.86,135.91,1938.0,134.5615,134.6308,134.5516,134.6011,1938.0
2024-12-26 14:50:00,135.91,135.99,135.9,135.99,3124.0,134.6011,134.6804,134.5912,134.6804,3124.0
2024-12-26 14:55:00,135.97,135.99,135.88,135.89,2058.0,134.6605,134.6804,134.5714,134.5813,2058.0
2024-12-26 15:00:00,135.9,135.91,135.86,135.9,3017.0,134.5912,134.6011,134.5516,134.5912,3017.0
2024-12-26 15:05:00,135.88,135.96,135.87,135.94,3726.0,134.5714,134.6506,134.5615,134.6308,3726.0
2024-12-26 15:10:00,135.97,135.98,135.79,135.8,5800.0,134.6605,134.6705,134.4823,134.4922,5800.0
2024-12-26 15:15:00,135.81,135.87,135.8,135.87,4198.0,134.5021,134.5615,134.4922,134.5615,4198.0
2024-12-26 15:20:00,135.86,135.89,135.8,135.81,4198.0,134.5516,134.5813,134.4922,134.5021,4198.0
2024-12-26 15:25:00,135.82,135.88,135.81,135.83,6426.0,134.512,134.5714,134.5021,134.5219,6426.0
2024-12-26 15:30:00,135.83,135.87,135.75,135.87,4991.0,134.5219,134.5615,134.4427,134.5615,4991.0
2024-12-26 15:35:00,135.84,136.0,135.84,136.0,6160.0,134.5318,134.6903,134.5318,134.6903,6160.0
2024-12-26 15:40:00,135.98,136.01,135.86,135.93,21012.0,134.6705,134.7002,134.5516,134.6209,21012.0
2024-12-26 15:45:00,135.92,136.02,135.87,135.97,17220.0,134.611,134.7101,134.5615,134.6605,17220.0
2024-12-26 15:50:00,135.96,136.24,135.96,136.14,23214.0,134.6506,134.9279,134.6506,134.8289,23214.0
2024-12-26 15:55:00,136.18,136.25,135.99,136.03,80029.0,134.8685,134.9379,134.6804,134.72,80029.0
2024-12-27 09:30:00,135.14,135.99,134.8,135.99,8110.0,133.8385,134.6804,133.5018,134.6804,8110.0
2024-12-27 09:35:00,135.87,136.2,135.83,135.99,1583.0,134.5615,134.8883,134.5219,134.6804,1583.0
2024-12-27 09:40:00,135.87,136.47,135.87,136.27,5504.0,134.5615,135.1557,134.5615,134.9577,5504.0
2024-12-27 09:45:00,136.02,136.36,135.97,136.21,1575.0,134.7101,135.0468,134.6605,134.8982,1575.0
2024-12-27 09:50:00,136.21,136.21,135.89,136.19,5976.0,134.8982,134.8982,134.5813,134.8784,5976.0
2024-12-27 09:55:00,136.2,136.33,136.12,136.31,4212.0,134.8883,135.0171,134.8091,134.9973,4212.0
2024-12-27 10:00:00,136.29,136.29,136.06,136.14,3772.0,134.9775,134.9775,134.7497,134.8289,3772.0
2024-12-27 10:05:00,136.06,136.38,136.05,136.33,5856.0,134.7497,135.0666,134.7398,135.0171,5856.0
2024-12-27 10:10:00,136.28,136.32,136.21,136.25,1946.0,134.9676,135.0072,134.8982,134.9379,1946.0
2024-12-27 10:15:00,136.12,136.26,136.11,136.17,3982.0,134.8091,134.9478,134.7992,134.8586,3982.0
2024-12-27 10:20:00,136.09,136.17,135.89,136.01,4554.0,134.7794,134.8586,134.5813,134.7002,4554.0
2024-12-27 10:25:00,135.93,135.93,135.73,135.87,2531.0,134.6209,134.6209,134.4229,134.5615,2531.0
2024-12-27 10:30:00,135.88,135.89,135.79,135.79,2703.0,134.5714,134.5813,134.4823,134.4823,2703.0
2024-12-27 10:35:00,135.78,135.78,135.68,135.69,1412.0,134.4724,134.4724,134.3733,134.3832,1412.0
2024-12-27 10:40:00,135.63,135.76,135.58,135.71,2565.0,134.3238,134.4526,134.2743,134.4031,2565.0
2024-12-27 10:45:00,135.78,135.82,135.69,135.82,3434.0,134.4724,134.512,134.3832,134.512,3434.0
2024-12-27 10:50:00,135.8,135.85,135.76,135.76,4348.0,134.4922,134.5417,134.4526,134.4526,4348.0
2024-12-27 10:55:00,135.77,135.77,135.46,135.46,1101.0,134.4625,134.4625,134.1555,134.1555,1101.0
2024-12-27 11:00:00,135.42,135.43,135.31,135.32,1620.0,134.1158,134.1257,134.0069,134.0168,1620.0
2024-12-27 11:05:00,135.29,135.4,135.28,135.34,2987.0,133.9871,134.096,133.9772,134.0366,2987.0
2024-12-27 11:10:00,135.38,135.41,135.19,135.29,2585.0,134.0762,134.1059,133.8881,133.9871,2585.0
2024-12-27 11:15:00,135.24,135.36,135.24,135.34,1508.0,133.9376,134.0564,133.9376,134.0366,1508.0
2024-12-27 11:20:00,135.32,135.49,135.29,135.49,2780.0,134.0168,134.1852,133.9871,134.1852,2780.0
2024-12-27 11:25:00,135.5,135.5,135.33,135.39,1556.0,134.1951,134.1951,134.0267,134.0861,1556.0
2024-12-27 11:30:00,135.41,135.54,135.36,135.36,2613.0,134.1059,134.2347,134.0564,134.0564,2613.0
2024-12-27 11:35:00,135.37,135.56,135.35,135.52,3961.0,134.0663,134.2545,134.0465,134.2149,3961.0
2024-12-27 11:40:00,135.48,135.49,135.26,135.27,2108.0,134.1753,134.1852,133.9574,133.9673,2108.0
2024-12-27 11:45:00,135.26,135.27,135.19,135.19,779.0,133.9574,133.9673,133.8881,133.8881,779.0
2024-12-27 11:50:00,135.17,135.17,134.91,134.91,1022.0,133.8683,133.8683,133.6108,133.6108,1022.0
2024-12-27 11:55:00,134.95,135.07,134.91,134.95,2200.0,133.6504,133.7692,133.6108,133.6504,2200.0
2024-12-27 12:00:00,134.95,135.13,134.95,135.06,4823.0,133.6504,133.8286,133.6504,133.7593,4823.0
2024-12-27 12:05:00,134.96,135.0,134.89,135.0,1315.0,133.6603,133.6999,133.5909,133.6999,1315.0
2024-12-27 12:10:00,134.99,135.03,134.99,135.02,1100.0,133.69,133.7296,133.69,133.7197,1100.0
2024-12-27 12:15:00,135.05,135.09,135.0,135.03,7424.0,133.7494,133.789,133.6999,133.7296,7424.0
2024-12-27 12:20:00,135.03,135.05,134.94,134.96,2880.0,133.7296,133.7494,133.6405,133.6603,2880.0
2024-12-27 12:25:00,134.91,135.0,134.87,134.99,2700.0,133.6108,133.6999,133.5711,133.69,2700.0
2024-12-27 12:30:00,134.94,135.06,134.82,134.82,6614.0,133.6405,133.7593,133.5216,133.5216,6614.0
2024-12-27 12:35:00,134.8,134.8,134.71,134.75,900.0,133.5018,133.5018,133.4127,133.4523,900.0
2024-12-27 12:40:00,134.71,134.82,134.71,134.72,5327.0,133.4127,133.5216,133.4127,133.4226,5327.0
2024-12-27 12:45:00,134.74,134.82,134.29,134.44,44826.0,133.4424,133.5216,132.9967,133.1453,44826.0
2024-12-27 12:50:00,134.47,134.7,134.44,134.7,11331.0,133.175,133.4028,133.1453,133.4028,11331.0
2024-12-27 12:55:00,134.74,134.76,134.71,134.72,2578.0,133.4424,133.4622,133.4127,133.4226,2578.0
2024-12-27 13:00:00,134.72,134.83,134.71,134.83,2241.0,133.4226,133.5315,133.4127,133.5315,2241.0
2024-12-27 13:05:00,134.83,134.83,134.74,134.78,2375.0,133.5315,133.5315,133.4424,133.482,2375.0
2024-12-27 13:10:00,134.81,134.9,134.78,134.9,3100.0,133.5117,133.6009,133.482,133.6009,3100.0
2024-12-27 13:15:00,134.9,134.98,134.9,134.98,500.0,133.6009,133.6801,133.6009,133.6801,500.0
2024-12-27 13:20:00,134.96,135.03,134.95,135.01,2610.0,133.6603,133.7296,133.6504,133.7098,2610.0
2024-12-27 13:25:00,135.01,135.02,134.9,135.01,3834.0,133.7098,133.7197,133.6009,133.7098,3834.0
2024-12-27 13:30:00,135.01,135.01,134.99,134.99,400.0,133.7098,133.7098,133.69,133.69,400.0
2024-12-27 13:35:00,134.94,134.96,134.87,134.9,3439.0,133.6405,133.6603,133.5711,133.6009,3439.0
2024-12-27 13:40:00,134.84,134.95,134.84,134.86,1269.0,133.5414,133.6504,133.5414,133.5612,1269.0
2024-12-27 13:45:00,134.89,134.99,134.89,134.96,3782.0,133.5909,133.69,133.5909,133.6603,3782.0
2024-12-27 13:50:00,134.94,134.99,134.94,134.95,1241.0,133.6405,133.69,133.6405,133.6504,1241.0
2024-12-27 13:55:00,134.99,135.1,134.99,135.06,5102.0,133.69,133.7989,133.69,133.7593,5102.0
2024-12-27 14:00:00,135.06,135.07,135.02,135.05,1408.0,133.7593,133.7692,133.7197,133.7494,1408.0
2024-12-27 14:05:00,135.09,135.2,135.09,135.09,4460.0,133.789,133.898,133.789,133.789,4460.0
2024-12-27 14:10:00,135.13,135.19,135.1,135.19,2117.0,133.8286,133.8881,133.7989,133.8881,2117.0
2024-12-27 14:15:00,135.18,135.29,135.17,135.29,2322.0,133.8782,133.9871,133.8683,133.9871,2322.0
2024-12-27 14:20:00,135.28,135.28,135.17,135.25,5620.0,133.9772,133.9772,133.8683,133.9475,5620.0
2024-12-27 14:25:00,135.2,135.28,135.2,135.28,2305.0,133.898,133.9772,133.898,133.9772,2305.0
2024-12-27 14:30:00,135.21,135.23,135.14,135.17,3605.0,133.9079,133.9277,133.8385,133.8683,3605.0
2024-12-27 14:35:00,135.17,135.27,135.17,135.27,2539.0,133.8683,133.9673,133.8683,133.9673,2539.0
2024-12-27 14:40:00,135.29,135.37,135.19,135.29,6113.0,133.9871,134.0663,133.8881,133.9871,6113.0
2024-12-27 14:45:00,135.3,135.31,135.23,135.31,1857.0,133.997,134.0069,133.9277,134.0069,1857.0
2024-12-27 14:50:00,135.3,135.31,135.2,135.29,2912.0,133.997,134.0069,133.898,133.9871,2912.0
2024-12-27 14:55:00,135.29,135.38,135.28,135.35,6186.0,133.9871,134.0762,133.9772,134.0465,6186.0
2024-12-27 15:00:00,135.35,135.35,135.13,135.19,3360.0,134.0465,134.0465,133.8286,133.8881,3360.0
2024-12-27 15:05:00,135.19,135.25,135.0,135.16,6843.0,133.8881,133.9475,133.6999,133.8583,6843.0
2024-12-27 15:10:00,135.13,135.13,134.93,134.95,5363.0,133.8286,133.8286,133.6306,133.6504,5363.0
2024-12-27 15:15:00,134.99,135.0,134.91,135.0,6549.0,133.69,133.6999,133.6108,133.6999,6549.0
2024-12-27 15:20:00,135.0,135.0,134.88,134.92,5502.0,133.6999,133.6999,133.581,133.6207,5502.0
2024-12-27 15:25:00,134.93,135.0,134.87,134.94,6769.0,133.6306,133.6999,133.5711,133.6405,6769.0
2024-12-27 15:30:00,134.95,135.05,134.94,135.0,6475.0,133.6504,133.7494,133.6405,133.6999,6475.0
2024-12-27 15:35:00,135.0,135.0,134.89,134.92,7149.0,133.6999,133.6999,133.5909,133.6207,7149.0
2024-12-27 15:40:00,134.92,134.94,134.82,134.94,12716.0,133.6207,133.6405,133.5216,133.6405,12716.0
2024-12-27 15:45:00,134.95,135.35,134.92,135.35,21130.0,133.6504,134.0465,133.6207,134.0465,21130.0
2024-12-27 15:50:00,135.37,135.46,135.3,135.34,53009.0,134.0663,134.1555,133.997,134.0366,53009.0
2024-12-27 15:55:00,135.35,135.41,135.15,135.28,148170.0,134.0465,134.1059,133.8484,133.9772,148170.0
2024-12-30 09:30:00,134.13,134.41,133.25,133.99,21319.0,132.8383,133.1156,131.9667,132.6996,21319.0
2024-12-30 09:35:00,133.99,134.26,133.34,133.67,8257.0,132.6996,132.967,132.0559,132.3827,8257.0
2024-12-30 09:40:00,133.92,133.92,133.35,133.57,5545.0,132.6303,132.6303,132.0658,132.2837,5545.0
2024-12-30 09:45:00,133.66,133.83,133.36,133.36,3906.0,132.3728,132.5412,132.0757,132.0757,3906.0
2024-12-30 09:50:00,133.29,133.52,133.05,133.44,9384.0,132.0064,132.2341,131.7687,132.1549,9384.0
2024-12-30 09:55:00,133.22,133.29,133.0,133.13,4003.0,131.937,132.0064,131.7191,131.8479,4003.0
2024-12-30 10:00:00,133.16,133.48,133.02,133.24,5243.0,131.8776,132.1945,131.739,131.9568,5243.0
2024-12-30 10:05:00,133.31,133.65,133.25,133.55,16865.0,132.0262,132.3629,131.9667,132.2639,16865.0
2024-12-30 10:10:00,133.27,133.32,133.1,133.1,4919.0,131.9865,132.0361,131.8182,131.8182,4919.0
2024-12-30 10:15:00,133.13,133.35,133.13,133.34,6414.0,131.8479,132.0658,131.8479,132.0559,6414.0
2024-12-30 10:20:00,133.19,133.41,133.14,133.32,4328.0,131.9073,132.1252,131.8578,132.0361,4328.0
2024-12-30 10:25:00,133.31,133.38,133.15,133.24,5171.0,132.0262,132.0955,131.8677,131.9568,5171.0
2024-12-30 10:30:00,133.23,133.39,133.18,133.26,12846.0,131.9469,132.1054,131.8974,131.9766,12846.0
2024-12-30 10:35:00,133.26,133.32,133.21,133.31,4256.0,131.9766,132.0361,131.9271,132.0262,4256.0
2024-12-30 10:40:00,133.32,133.5,133.32,133.44,4444.0,132.0361,132.2143,132.0361,132.1549,4444.0
2024-12-30 10:45:00,133.41,133.51,133.16,133.16,2585.0,132.1252,132.2242,131.8776,131.8776,2585.0
2024-12-30 10:50:00,133.18,133.27,133.09,133.18,2775.0,131.8974,131.9865,131.8083,131.8974,2775.0
2024-12-30 10:55:00,133.18,133.46,133.16,133.25,6584.0,131.8974,132.1747,131.8776,131.9667,6584.0
2024-12-30 11:00:00,133.32,133.51,133.22,133.5,3789.0,132.0361,132.2242,131.937,132.2143,3789.0
2024-12-30 11:05:00,133.51,133.58,133.45,133.56,8915.0,132.2242,132.2936,132.1648,132.2738,8915.0
2024-12-30 11:10:00,133.58,133.58,133.46,133.53,2382.0,132.2936,132.2936,132.1747,132.244,2382.0
2024-12-30 11:15:00,133.59,133.91,133.53,133.86,7239.0,132.3035,132.6204,132.244,132.5709,7239.0
2024-12-30 11:20:00,133.88,133.88,133.74,133.79,1500.0,132.5907,132.5907,132.452,132.5015,1500.0
2024-12-30 11:25:00,133.82,133.82,133.69,133.75,15335.0,132.5313,132.5313,132.4025,132.4619,15335.0
2024-12-30 11:30:00,133.7,133.71,133.57,133.7,2053.0,132.4124,132.4223,132.2837,132.4124,2053.0
2024-12-30 11:35:00,133.7,133.75,133.64,133.64,5488.0,132.4124,132.4619,132.353,132.353,5488.0
2024-12-30 11:40:00,133.59,133.88,133.59,133.88,4773.0,132.3035,132.5907,132.3035,132.5907,4773.0
2024-12-30 11:45:00,133.77,133.82,133.58,133.59,3318.0,132.4817,132.5313,132.2936,132.3035,3318.0
2024-12-30 11:50:00,133.59,133.69,133.58,133.65,1986.0,132.3035,132.4025,132.2936,132.3629,1986.0
2024-12-30 11:55:00,133.65,133.79,133.59,133.73,5817.0,132.3629,132.5015,132.3035,132.4421,5817.0
2024-12-30 12:00:00,133.78,133.81,133.77,133.77,1690.0,132.4916,132.5213,132.4817,132.4817,1690.0
2024-12-30 12:05:00,133.77,133.88,133.72,133.88,3749.0,132.4817,132.5907,132.4322,132.5907,3749.0
2024-12-30 12:10:00,133.81,134.01,133.81,133.98,2653.0,132.5213,132.7194,132.5213,132.6897,2653.0
2024-12-30 12:15:00,134.0,134.0,133.92,133.95,3602.0,132.7095,132.7095,132.6303,132.66,3602.0
2024-12-30 12:20:00,133.98,134.06,133.95,133.97,13290.0,132.6897,132.7689,132.66,132.6798,13290.0
2024-12-30 12:25:00,133.97,134.02,133.9,133.9,4766.0,132.6798,132.7293,132.6105,132.6105,4766.0
2024-12-30 12:30:00,133.92,133.99,133.82,133.95,2876.0,132.6303,132.6996,132.5313,132.66,2876.0
2024-12-30 12:35:00,133.95,133.96,133.87,133.91,3516.0,132.66,132.6699,132.5808,132.6204,3516.0
2024-12-30 12:40:00,133.9,133.91,133.75,133.81,2004.0,132.6105,132.6204,132.4619,132.5213,2004.0
2024-12-30 12:45:00,133.77,133.93,133.76,133.88,5152.0,132.4817,132.6402,132.4718,132.5907,5152.0
2024-12-30 12:50:00,133.93,134.02,133.88,133.92,6032.0,132.6402,132.7293,132.5907,132.6303,6032.0
2024-12-30 12:55:00,133.91,133.91,133.73,133.91,5780.0,132.6204,132.6204,132.4421,132.6204,5780.0
2024-12-30 13:00:00,133.89,133.89,133.76,133.87,1858.0,132.6006,132.6006,132.4718,132.5808,1858.0
2024-12-30 13:05:00,133.81,133.91,133.81,133.89,882.0,132.5213,132.6204,132.5213,132.6006,882.0
2024-12-30 13:10:00,133.89,134.02,133.88,134.02,3021.0,132.6006,132.7293,132.5907,132.7293,3021.0
2024-12-30 13:15:00,134.02,134.03,133.95,133.96,2887.0,132.7293,132.7392,132.66,132.6699,2887.0
2024-12-30 13:20:00,134.01,134.01,133.89,134.01,2437.0,132.7194,132.7194,132.6006,132.7194,2437.0
2024-12-30 13:25:00,133.94,133.95,133.83,133.92,4041.0,132.6501,132.66,132.5412,132.6303,4041.0
2024-12-30 13:30:00,133.86,133.97,133.85,133.97,2386.0,132.5709,132.6798,132.561,132.6798,2386.0
2024-12-30 13:35:00,133.98,133.98,133.74,133.78,4518.0,132.6897,132.6897,132.452,132.4916,4518.0
2024-12-30 13:40:00,133.78,133.88,133.75,133.88,4615.0,132.4916,132.5907,132.4619,132.5907,4615.0
2024-12-30 13:45:00,133.9,134.0,133.82,133.97,2000.0,132.6105,132.7095,132.5313,132.6798,2000.0
2024-12-30 13:50:00,134.0,134.03,133.96,134.0,1561.0,132.7095,132.7392,132.6699,132.7095,1561.0
2024-12-30 13:55:00,134.05,134.08,134.01,134.01,2192.0,132.759,132.7887,132.7194,132.7194,2192.0
2024-12-30 14:00:00,134.04,134.04,133.95,133.96,1000.0,132.7491,132.7491,132.66,132.6699,1000.0
2024-12-30 14:05:00,133.88,133.96,133.76,133.82,7564.0,132.5907,132.6699,132.4718,132.5313,7564.0
2024-12-30 14:10:00,133.82,133.84,133.69,133.74,3922.0,132.5313,132.5511,132.4025,132.452,3922.0
2024-12-30 14:15:00,133.72,133.83,133.72,133.75,4651.0,132.4322,132.5412,132.4322,132.4619,4651.0
2024-12-30 14:20:00,133.71,133.72,133.57,133.66,3573.0,132.4223,132.4322,132.2837,132.3728,3573.0
2024-12-30 14:25:00,133.68,133.83,133.66,133.82,3965.0,132.3926,132.5412,132.3728,132.5313,3965.0
2024-12-30 14:30:00,133.85,133.92,133.85,133.92,2999.0,132.561,132.6303,132.561,132.6303,2999.0
2024-12-30 14:35:00,133.92,133.92,133.86,133.9,2610.0,132.6303,132.6303,132.5709,132.6105,2610.0
2024-12-30 14:40:00,133.9,134.0,133.9,133.97,1926.0,132.6105,132.7095,132.6105,132.6798,1926.0
2024-12-30 14:45:00,134.02,134.07,133.96,134.04,2584.0,132.7293,132.7788,132.6699,132.7491,2584.0
2024-12-30 14:50:00,134.07,134.08,134.03,134.08,3162.0,132.7788,132.7887,132.7392,132.7887,3162.0
2024-12-30 14:55:00,134.11,134.11,134.08,134.09,1948.0,132.8185,132.8185,132.7887,132.7987,1948.0
2024-12-30 15:00:00,134.07,134.07,133.87,133.87,3172.0,132.7788,132.7788,132.5808,132.5808,3172.0
2024-12-30 15:05:00,133.92,133.96,133.87,133.93,6792.0,132.6303,132.6699,132.5808,132.6402,6792.0
2024-12-30 15:10:00,133.96,133.97,133.88,133.93,3316.0,132.6699,132.6798,132.5907,132.6402,3316.0
2024-12-30 15:15:00,133.88,133.98,133.83,133.94,4003.0,132.5907,132.6897,132.5412,132.6501,4003.0
2024-12-30 15:20:00,133.94,134.02,133.88,133.98,5205.0,132.6501,132.7293,132.5907,132.6897,5205.0
2024-12-30 15:25:00,133.98,133.99,133.84,133.87,6989.0,132.6897,132.6996,132.5511,132.5808,6989.0
2024-12-30 15:30:00,133.87,133.91,133.8,133.83,7538.0,132.5808,132.6204,132.5114,132.5412,7538.0
2024-12-30 15:35:00,133.83,133.83,133.75,133.78,8779.0,132.5412,132.5412,132.4619,132.4916,8779.0
2024-12-30 15:40:00,133.78,133.84,133.7,133.84,12031.0,132.4916,132.5511,132.4124,132.5511,12031.0
2024-12-30 15:45:00,133.84,134.05,133.83,133.94,14596.0,132.5511,132.759,132.5412,132.6501,14596.0
2024-12-30 15:50:00,133.85,134.02,133.83,133.84,20234.0,132.561,132.7293,132.5412,132.5511,20234.0
2024-12-30 15:55:00,133.84,133.88,133.46,133.53,87393.0,132.5511,132.5907,132.1747,132.244,87393.0
2024-12-31 09:30:00,134.09,134.61,133.89,134.61,23608.0,132.7987,133.3136,132.6006,133.3136,23608.0
2024-12-31 09:35:00,134.49,134.79,134.38,134.42,4494.0,133.1948,133.4919,133.0859,133.1255,4494.0
2024-12-31 09:40:00,134.39,134.63,134.19,134.59,3142.0,133.0958,133.3335,132.8977,133.2938,3142.0
2024-12-31 09:45:00,134.62,134.72,134.16,134.31,5367.0,133.3235,133.4226,132.868,133.0165,5367.0
2024-12-31 09:50:00,134.3,134.3,134.06,134.25,5605.0,133.0066,133.0066,132.7689,132.9571,5605.0
2024-12-31 09:55:00,134.25,134.43,134.16,134.43,8432.0,132.9571,133.1354,132.868,133.1354,8432.0
2024-12-31 10:00:00,134.34,134.56,134.31,134.55,2061.0,133.0462,133.2641,133.0165,133.2542,2061.0
2024-12-31 10:05:00,134.59,134.59,134.11,134.2,3700.0,133.2938,133.2938,132.8185,132.9076,3700.0
2024-12-31 10:10:00,134.12,134.33,133.91,133.91,4915.0,132.8284,133.0363,132.6204,132.6204,4915.0
2024-12-31 10:15:00,133.98,134.26,133.98,134.1,3243.0,132.6897,132.967,132.6897,132.8086,3243.0
2024-12-31 10:20:00,134.05,134.26,134.05,134.26,2100.0,132.759,132.967,132.759,132.967,2100.0
2024-12-31 10:25:00,134.14,134.17,134.01,134.05,3008.0,132.8482,132.8779,132.7194,132.759,3008.0
2024-12-31 10:30:00,134.04,134.04,133.9,133.97,3163.0,132.7491,132.7491,132.6105,132.6798,3163.0
2024-12-31 10:35:00,133.88,134.05,133.88,134.05,2058.0,132.5907,132.759,132.5907,132.759,2058.0
2024-12-31 10:40:00,134.08,134.1,133.96,133.97,1369.0,132.7887,132.8086,132.6699,132.6798,1369.0
2024-12-31 10:45:00,133.98,134.25,133.97,134.21,3865.0,132.6897,132.9571,132.6798,132.9175,3865.0
2024-12-31 10:50:00,134.25,134.27,134.13,134.13,1781.0,132.9571,132.9769,132.8383,132.8383,1781.0
2024-12-31 10:55:00,134.15,134.15,134.06,134.15,1410.0,132.8581,132.8581,132.7689,132.8581,1410.0
2024-12-31 11:00:00,134.08,134.24,134.0,134.0,3897.0,132.7887,132.9472,132.7095,132.7095,3897.0
2024-12-31 11:05:00,134.03,134.05,133.78,133.9,3408.0,132.7392,132.759,132.4916,132.6105,3408.0
2024-12-31 11:10:00,133.81,133.93,133.64,133.93,5130.0,132.5213,132.6402,132.353,132.6402,5130.0
2024-12-31 11:15:00,133.87,133.95,133.8,133.8,1600.0,132.5808,132.66,132.5114,132.5114,1600.0
2024-12-31 11:20:00,133.77,133.85,133.71,133.85,1350.0,132.4817,132.561,132.4223,132.561,1350.0
2024-12-31 11:25:00,133.8,133.81,133.66,133.74,5260.0,132.5114,132.5213,132.3728,132.452,5260.0
2024-12-31 11:30:00,133.81,133.83,133.51,133.6,3979.0,132.5213,132.5412,132.2242,132.3134,3979.0
2024-12-31 11:35:00,133.58,133.7,133.53,133.63,3705.0,132.2936,132.4124,132.244,132.3431,3705.0
2024-12-31 11:40:00,133.63,133.66,133.56,133.61,2570.0,132.3431,132.3728,132.2738,132.3233,2570.0
2024-12-31 11:45:00,133.55,133.63,133.41,133.63,5663.0,132.2639,132.3431,132.1252,132.3431,5663.0
2024-12-31 11:50:00,133.64,133.65,133.44,133.51,3121.0,132.353,132.3629,132.1549,132.2242,3121.0
2024-12-31 11:55:00,133.48,133.49,133.37,133.37,3156.0,132.1945,132.2044,132.0856,132.0856,3156.0
2024-12-31 12:00:00,133.37,133.46,133.25,133.46,5262.0,132.0856,132.1747,131.9667,132.1747,5262.0
2024-12-31 12:05:00,133.48,133.58,133.48,133.58,2097.0,132.1945,132.2936,132.1945,132.2936,2097.0
2024-12-31 12:10:00,133.56,133.68,133.52,133.66,5205.0,132.2738,132.3926,132.2341,132.3728,5205.0
2024-12-31 12:15:00,133.66,133.8,133.65,133.8,1356.0,132.3728,132.5114,132.3629,132.5114,1356.0
2024-12-31 12:20:00,133.78,133.78,133.65,133.72,1829.0,132.4916,132.4916,132.3629,132.4322,1829.0
2024-12-31 12:25:00,133.69,133.72,133.64,133.67,2423.0,132.4025,132.4322,132.353,132.3827,2423.0
2024-12-31 12:30:00,133.65,133.66,133.63,133.65,2473.0,132.3629,132.3728,132.3431,132.3629,2473.0
2024-12-31 12:35:00,133.65,133.68,133.56,133.64,9378.0,132.3629,132.3926,132.2738,132.353,9378.0
2024-12-31 12:40:00,133.66,133.78,133.66,133.73,4539.0,132.3728,132.4916,132.3728,132.4421,4539.0
2024-12-31 12:45:00,133.75,133.84,133.72,133.78,2111.0,132.4619,132.5511,132.4322,132.4916,2111.0
2024-12-31 12:50:00,133.74,133.85,133.72,133.84,2176.0,132.452,132.561,132.4322,132.5511,2176.0
2024-12-31 12:55:00,133.88,133.93,133.84,133.92,4445.0,132.5907,132.6402,132.5511,132.6303,4445.0
2024-12-31 13:00:00,133.92,133.95,133.89,133.9,2891.0,132.6303,132.66,132.6006,132.6105,2891.0
2024-12-31 13:05:00,133.9,133.98,133.87,133.87,4142.0,132.6105,132.6897,132.5808,132.5808,4142.0
2024-12-31 13:10:00,133.88,133.91,133.75,133.78,2695.0,132.5907,132.6204,132.4619,132.4916,2695.0
2024-12-31 13:15:00,133.75,133.75,133.64,133.64,2202.0,132.4619,132.4619,132.353,132.353,2202.0
2024-12-31 13:20:00,133.64,133.66,133.47,133.47,3343.0,132.353,132.3728,132.1846,132.1846,3343.0
2024-12-31 13:25:00,133.44,133.59,133.44,133.58,2936.0,132.1549,132.3035,132.1549,132.2936,2936.0
2024-12-31 13:30:00,133.52,133.7,133.52,133.69,2266.0,132.2341,132.4124,132.2341,132.4025,2266.0
2024-12-31 13:35:00,133.65,133.7,133.63,133.69,1786.0,132.3629,132.4124,132.3431,132.4025,1786.0
2024-12-31 13:40:00,133.73,133.87,133.72,133.87,3653.0,132.4421,132.5808,132.4322,132.5808,3653.0
2024-12-31 13:45:00,133.83,133.9,133.82,133.88,2100.0,132.5412,132.6105,132.5313,132.5907,2100.0
2024-12-31 13:50:00,133.92,133.95,133.8,133.8,4987.0,132.6303,132.66,132.5114,132.5114,4987.0
2024-12-31 13:55:00,133.79,133.81,133.73,133.73,1521.0,132.5015,132.5213,132.4421,132.4421,1521.0
2024-12-31 14:00:00,133.73,133.78,133.65,133.73,2399.0,132.4421,132.4916,132.3629,132.4421,2399.0
2024-12-31 14:05:00,133.76,133.81,133.76,133.78,2924.0,132.4718,132.5213,132.4718,132.4916,2924.0
2024-12-31 14:10:00,133.81,133.86,133.81,133.81,2781.0,132.5213,132.5709,132.5213,132.5213,2781.0
2024-12-31 14:15:00,133.79,133.81,133.6,133.6,2873.0,132.5015,132.5213,132.3134,132.3134,2873.0
2024-12-31 14:20:00,133.6,133.66,133.49,133.6,5098.0,132.3134,132.3728,132.2044,132.3134,5098.0
2024-12-31 14:25:00,133.66,133.67,133.58,133.63,1412.0,132.3728,132.3827,132.2936,132.3431,1412.0
2024-12-31 14:30:00,133.58,133.77,133.57,133.72,6804.0,132.2936,132.4817,132.2837,132.4322,6804.0
2024-12-31 14:35:00,133.73,133.82,133.69,133.79,3769.0,132.4421,132.5313,132.4025,132.5015,3769.0
2024-12-31 14:40:00,133.81,133.84,133.79,133.82,9316.0,132.5213,132.5511,132.5015,132.5313,9316.0
2024-12-31 14:45:00,133.84,133.91,133.77,133.77,3470.0,132.5511,132.6204,132.4817,132.4817,3470.0
2024-12-31 14:50:00,133.83,133.92,133.77,133.86,14397.0,132.5412,132.6303,132.4817,132.5709,14397.0
2024-12-31 14:55:00,133.85,133.93,133.85,133.92,2012.0,132.561,132.6402,132.561,132.6303,2012.0
2024-12-31 15:00:00,133.89,133.97,133.81,133.81,4567.0,132.6006,132.6798,132.5213,132.5213,4567.0
2024-12-31 15:05:00,133.84,133.97,133.83,133.84,5041.0,132.5511,132.6798,132.5412,132.5511,5041.0
2024-12-31 15:10:00,133.84,133.86,133.73,133.83,5760.0,132.5511,132.5709,132.4421,132.5412,5760.0
2024-12-31 15:15:00,133.83,133.86,133.76,133.81,9671.0,132.5412,132.5709,132.4718,132.5213,9671.0
2024-12-31 15:20:00,133.78,133.87,133.73,133.78,11329.0,132.4916,132.5808,132.4421,132.4916,11329.0
2024-12-31 15:25:00,133.78,133.85,133.76,133.8,6261.0,132.4916,132.561,132.4718,132.5114,6261.0
2024-12-31 15:30:00,133.84,133.91,133.77,133.84,11084.0,132.5511,132.6204,132.4817,132.5511,11084.0
2024-12-31 15:35:00,133.84,133.96,133.76,133.8,17624.0,132.5511,132.6699,132.4718,132.5114,17624.0
2024-12-31 15:40:00,133.8,133.87,133.78,133.78,9499.0,132.5114,132.5808,132.4916,132.4916,9499.0
2024-12-31 15:45:00,133.78,133.98,133.75,133.96,26467.0,132.4916,132.6897,132.4619,132.6699,26467.0
2024-12-31 15:50:00,133.92,134.01,133.78,133.91,41982.0,132.6303,132.7194,132.4916,132.6204,41982.0
2024-12-31 15:55:00,133.91,134.17,133.68,134.16,117438.0,132.6204,132.8779,132.3926,132.868,117438.0
2025-01-02 09:30:00,134.42,135.5,133.76,135.5,24271.0,133.1255,134.1951,132.4718,134.1951,24271.0
2025-01-02 09:35:00,134.97,135.5,134.93,135.46,13152.0,133.6702,134.1951,133.6306,134.1555,13152.0
2025-01-02 09:40:00,135.46,135.79,135.45,135.68,23358.0,134.1555,134.4823,134.1456,134.3733,23358.0
2025-01-02 09:45:00,135.6,135.85,135.6,135.74,15349.0,134.2941,134.5417,134.2941,134.4328,15349.0
2025-01-02 09:50:00,135.75,135.75,135.51,135.63,9337.0,134.4427,134.4427,134.205,134.3238,9337.0
2025-01-02 09:55:00,135.63,135.83,135.58,135.78,5011.0,134.3238,134.5219,134.2743,134.4724,5011.0
2025-01-02 10:00:00,135.84,135.92,135.55,135.55,3332.0,134.5318,134.611,134.2446,134.2446,3332.0
2025-01-02 10:05:00,135.54,135.65,135.26,135.51,20105.0,134.2347,134.3436,133.9574,134.205,20105.0
2025-01-02 10:10:00,135.49,135.6,135.33,135.46,6532.0,134.1852,134.2941,134.0267,134.1555,6532.0
2025-01-02 10:15:00,135.45,135.68,135.39,135.49,10550.0,134.1456,134.3733,134.0861,134.1852,10550.0
2025-01-02 10:20:00,135.57,135.6,135.27,135.38,13208.0,134.2644,134.2941,133.9673,134.0762,13208.0
2025-01-02 10:25:00,135.38,135.48,135.24,135.42,11256.0,134.0762,134.1753,133.9376,134.1158,11256.0
2025-01-02 10:30:00,135.4,135.4,135.1,135.18,17509.0,134.096,134.096,133.7989,133.8782,17509.0
2025-01-02 10:35:00,135.1,135.25,135.07,135.22,4190.0,133.7989,133.9475,133.7692,133.9178,4190.0
2025-01-02 10:40:00,135.2,135.26,135.04,135.25,5143.0,133.898,133.9574,133.7395,133.9475,5143.0
2025-01-02 10:45:00,135.32,135.43,135.14,135.33,18233.0,134.0168,134.1257,133.8385,134.0267,18233.0
2025-01-02 10:50:00,135.32,135.45,135.27,135.31,9741.0,134.0168,134.1456,133.9673,134.0069,9741.0
2025-01-02 10:55:00,135.31,135.4,135.27,135.37,12053.0,134.0069,134.096,133.9673,134.0663,12053.0
2025-01-02 11:00:00,135.37,135.37,134.89,134.93,10546.0,134.0663,134.0663,133.5909,133.6306,10546.0
2025-01-02 11:05:00,134.88,134.94,134.72,134.77,5369.0,133.581,133.6405,133.4226,133.4721,5369.0
2025-01-02 11:10:00,134.77,134.88,134.71,134.77,3933.0,133.4721,133.581,133.4127,133.4721,3933.0
2025-01-02 11:15:00,134.76,134.8,134.7,134.78,3745.0,133.4622,133.5018,133.4028,133.482,3745.0
2025-01-02 11:20:00,134.72,134.74,134.58,134.72,4726.0,133.4226,133.4424,133.2839,133.4226,4726.0
2025-01-02 11:25:00,134.72,134.77,134.68,134.75,2937.0,133.4226,133.4721,133.383,133.4523,2937.0
2025-01-02 11:30:00,134.76,134.86,134.73,134.82,7721.0,133.4622,133.5612,133.4325,133.5216,7721.0
2025-01-02 11:35:00,134.86,134.93,134.83,134.87,10336.0,133.5612,133.6306,133.5315,133.5711,10336.0
2025-01-02 11:40:00,134.87,134.92,134.77,134.77,5661.0,133.5711,133.6207,133.4721,133.4721,5661.0
2025-01-02 11:45:00,134.81,134.83,134.77,134.83,9995.0,133.5117,133.5315,133.4721,133.5315,9995.0
2025-01-02 11:50:00,134.83,134.83,134.54,134.68,15581.0,133.5315,133.5315,133.2443,133.383,15581.0
2025-01-02 11:55:00,134.68,134.72,134.58,134.61,7941.0,133.383,133.4226,133.2839,133.3136,7941.0
2025-01-02 12:00:00,134.66,134.8,134.66,134.68,15198.0,133.3632,133.5018,133.3632,133.383,15198.0
2025-01-02 12:05:00,134.69,134.69,134.57,134.62,2420.0,133.3929,133.3929,133.274,133.3235,2420.0
2025-01-02 12:10:00,134.62,134.68,134.59,134.68,2230.0,133.3235,133.383,133.2938,133.383,2230.0
2025-01-02 12:15:00,134.66,134.67,134.48,134.48,2272.0,133.3632,133.3731,133.1849,133.1849,2272.0
2025-01-02 12:20:00,134.49,134.49,134.33,134.36,25965.0,133.1948,133.1948,133.0363,133.0661,25965.0
2025-01-02 12:25:00,134.34,134.38,134.07,134.2,5898.0,133.0462,133.0859,132.7788,132.9076,5898.0
2025-01-02 12:30:00,134.11,134.31,134.05,134.31,4633.0,132.8185,133.0165,132.759,133.0165,4633.0
2025-01-02 12:35:00,134.32,134.32,134.07,134.07,2822.0,133.0264,133.0264,132.7788,132.7788,2822.0
2025-01-02 12:40:00,134.07,134.07,133.87,133.92,3989.0,132.7788,132.7788,132.5808,132.6303,3989.0
2025-01-02 12:45:00,133.94,134.02,133.94,133.98,2045.0,132.6501,132.7293,132.6501,132.6897,2045.0
2025-01-02 12:50:00,133.88,133.91,133.82,133.84,2648.0,132.5907,132.6204,132.5313,132.5511,2648.0
2025-01-02 12:55:00,133.77,133.91,133.69,133.88,7621.0,132.4817,132.6204,132.4025,132.5907,7621.0
2025-01-02 13:00:00,133.84,133.84,133.73,133.74,3083.0,132.5511,132.5511,132.4421,132.452,3083.0
2025-01-02 13:05:00,133.75,133.85,133.75,133.8,4600.0,132.4619,132.561,132.4619,132.5114,4600.0
2025-01-02 13:10:00,133.77,133.78,133.52,133.53,6001.0,132.4817,132.4916,132.2341,132.244,6001.0
2025-01-02 13:15:00,133.46,133.56,133.4,133.56,5655.0,132.1747,132.2738,132.1153,132.2738,5655.0
2025-01-02 13:20:00,133.57,133.7,133.55,133.55,7066.0,132.2837,132.4124,132.2639,132.2639,7066.0
2025-01-02 13:25:00,133.54,133.61,133.48,133.61,2340.0,132.2539,132.3233,132.1945,132.3233,2340.0
2025-01-02 13:30:00,133.59,133.59,133.42,133.47,3041.0,132.3035,132.3035,132.1351,132.1846,3041.0
2025-01-02 13:35:00,133.45,133.61,133.44,133.5,4519.0,132.1648,132.3233,132.1549,132.2143,4519.0
2025-01-02 13:40:00,133.46,133.69,133.42,133.69,4460.0,132.1747,132.4025,132.1351,132.4025,4460.0
2025-01-02 13:45:00,133.64,133.64,133.39,133.4,6423.0,132.353,132.353,132.1054,132.1153,6423.0
2025-01-02 13:50:00,133.42,133.48,133.35,133.38,3649.0,132.1351,132.1945,132.0658,132.0955,3649.0
2025-01-02 13:55:00,133.41,133.7,133.41,133.66,5004.0,132.1252,132.4124,132.1252,132.3728,5004.0
2025-01-02 14:00:00,133.69,133.79,133.61,133.76,4590.0,132.4025,132.5015,132.3233,132.4718,4590.0
2025-01-02 14:05:00,133.75,133.84,133.64,133.67,6803.0,132.4619,132.5511,132.353,132.3827,6803.0
2025-01-02 14:10:00,133.67,133.7,133.55,133.57,9131.0,132.3827,132.4124,132.2639,132.2837,9131.0
2025-01-02 14:15:00,133.66,133.78,133.63,133.78,4397.0,132.3728,132.4916,132.3431,132.4916,4397.0
2025-01-02 14:20:00,133.71,133.8,133.69,133.73,6933.0,132.4223,132.5114,132.4025,132.4421,6933.0
2025-01-02 14:25:00,133.72,133.79,133.62,133.68,15692.0,132.4322,132.5015,132.3332,132.3926,15692.0
2025-01-02 14:30:00,133.66,133.78,133.61,133.66,9732.0,132.3728,132.4916,132.3233,132.3728,9732.0
2025-01-02 14:35:00,133.66,133.69,133.58,133.66,6938.0,132.3728,132.4025,132.2936,132.3728,6938.0
2025-01-02 14:40:00,133.64,133.64,133.48,133.53,7209.0,132.353,132.353,132.1945,132.244,7209.0
2025-01-02 14:45:00,133.55,133.59,133.33,133.47,13322.0,132.2639,132.3035,132.046,132.1846,13322.0
2025-01-02 14:50:00,133.47,133.57,133.44,133.51,11870.0,132.1846,132.2837,132.1549,132.2242,11870.0
2025-01-02 14:55:00,133.49,133.51,133.24,133.25,4820.0,132.2044,132.2242,131.9568,131.9667,4820.0
2025-01-02 15:00:00,133.25,133.52,133.25,133.52,11983.0,131.9667,132.2341,131.9667,132.2341,11983.0
2025-01-02 15:05:00,133.51,133.55,133.41,133.52,7979.0,132.2242,132.2639,132.1252,132.2341,7979.0
2025-01-02 15:10:00,133.52,133.63,133.48,133.49,9916.0,132.2341,132.3431,132.1945,132.2044,9916.0
2025-01-02 15:15:00,133.47,133.68,133.42,133.66,15409.0,132.1846,132.3926,132.1351,132.3728,15409.0
2025-01-02 15:20:00,133.67,133.72,133.63,133.64,10148.0,132.3827,132.4322,132.3431,132.353,10148.0
2025-01-02 15:25:00,133.63,133.63,133.55,133.59,17018.0,132.3431,132.3431,132.2639,132.3035,17018.0
2025-01-02 15:30:00,133.56,133.74,133.5,133.63,11871.0,132.2738,132.452,132.2143,132.3431,11871.0
2025-01-02 15:35:00,133.63,133.77,133.56,133.57,14969.0,132.3431,132.4817,132.2738,132.2837,14969.0
2025-01-02 15:40:00,133.62,133.72,133.53,133.7,30575.0,132.3332,132.4322,132.244,132.4124,30575.0
2025-01-02 15:45:00,133.67,133.81,133.63,133.67,29629.0,132.3827,132.5213,132.3431,132.3827,29629.0
2025-01-02 15:50:00,133.64,133.7,133.1,133.19,72553.0,132.353,132.4124,131.8182,131.9073,72553.0
2025-01-02 15:55:00,133.19,133.59,133.16,133.56,247166.0,131.9073,132.3035,131.8776,132.2738,247166.0
2025-01-03 09:30:00,133.66,134.0,133.09,133.28,15724.0,132.3728,132.7095,131.8083,131.9965,15724.0
2025-01-03 09:35:00,133.05,133.25,132.83,133.14,7047.0,131.7687,131.9667,131.5508,131.8578,7047.0
2025-01-03 09:40:00,133.05,133.05,132.89,132.89,2492.0,131.7687,131.7687,131.6102,131.6102,2492.0
2025-01-03 09:45:00,132.89,132.89,132.52,132.65,6137.0,131.6102,131.6102,131.2438,131.3725,6137.0
2025-01-03 09:50:00,132.66,132.75,132.39,132.75,3237.0,131.3824,131.4716,131.115,131.4716,3237.0
2025-01-03 09:55:00,132.37,132.82,132.37,132.52,4144.0,131.0952,131.5409,131.0952,131.2438,4144.0
2025-01-03 10:00:00,132.66,133.27,132.66,133.21,8335.0,131.3824,131.9865,131.3824,131.9271,8335.0
2025-01-03 10:05:00,133.19,133.32,133.11,133.11,4034.0,131.9073,132.0361,131.8281,131.8281,4034.0
2025-01-03 10:10:00,133.21,133.34,133.2,133.34,4499.0,131.9271,132.0559,131.9172,132.0559,4499.0
2025-01-03 10:15:00,133.25,133.38,133.0,133.0,9747.0,131.9667,132.0955,131.7191,131.7191,9747.0
2025-01-03 10:20:00,133.09,133.14,132.94,133.14,4430.0,131.8083,131.8578,131.6597,131.8578,4430.0
2025-01-03 10:25:00,133.14,133.23,133.06,133.11,3329.0,131.8578,131.9469,131.7786,131.8281,3329.0
2025-01-03 10:30:00,133.1,133.26,133.1,133.14,3171.0,131.8182,131.9766,131.8182,131.8578,3171.0
2025-01-03 10:35:00,133.19,133.2,132.94,133.11,3268.0,131.9073,131.9172,131.6597,131.8281,3268.0
2025-01-03 10:40:00,133.11,133.21,133.11,133.16,2852.0,131.8281,131.9271,131.8281,131.8776,2852.0
2025-01-03 10:45:00,133.05,133.11,132.83,133.0,5438.0,131.7687,131.8281,131.5508,131.7191,5438.0
2025-01-03 10:50:00,133.06,133.25,132.98,132.98,8718.0,131.7786,131.9667,131.6993,131.6993,8718.0
2025-01-03 10:55:00,133.11,133.42,133.1,133.42,10479.0,131.8281,132.1351,131.8182,132.1351,10479.0
2025-01-03 11:00:00,133.43,133.47,133.33,133.41,7532.0,132.145,132.1846,132.046,132.1252,7532.0
2025-01-03 11:05:00,133.44,133.44,133.2,133.32,3302.0,132.1549,132.1549,131.9172,132.0361,3302.0
2025-01-03 11:10:00,133.38,133.38,133.12,133.12,4814.0,132.0955,132.0955,131.838,131.838,4814.0
2025-01-03 11:15:00,133.15,133.28,133.12,133.12,3074.0,131.8677,131.9965,131.838,131.838,3074.0
2025-01-03 11:20:00,133.13,133.23,132.88,133.04,17239.0,131.8479,131.9469,131.6003,131.7588,17239.0
2025-01-03 11:25:00,133.07,133.31,133.03,133.22,3664.0,131.7885,132.0262,131.7489,131.937,3664.0
2025-01-03 11:30:00,133.17,133.32,133.17,133.26,8504.0,131.8875,132.0361,131.8875,131.9766,8504.0
2025-01-03 11:35:00,133.26,133.43,133.25,133.3,9348.0,131.9766,132.145,131.9667,132.0163,9348.0
2025-01-03 11:40:00,133.34,133.44,133.32,133.36,1433.0,132.0559,132.1549,132.0361,132.0757,1433.0
2025-01-03 11:45:00,133.37,133.47,133.28,133.33,3003.0,132.0856,132.1846,131.9965,132.046,3003.0
2025-01-03 11:50:00,133.3,133.34,133.19,133.2,3422.0,132.0163,132.0559,131.9073,131.9172,3422.0
2025-01-03 11:55:00,133.25,133.28,133.14,133.14,3500.0,131.9667,131.9965,131.8578,131.8578,3500.0
2025-01-03 12:00:00,133.19,133.33,133.19,133.29,11280.0,131.9073,132.046,131.9073,132.0064,11280.0
2025-01-03 12:05:00,133.28,133.39,133.25,133.39,8251.0,131.9965,132.1054,131.9667,132.1054,8251.0
2025-01-03 12:10:00,133.34,133.35,133.16,133.17,4441.0,132.0559,132.0658,131.8776,131.8875,4441.0
2025-01-03 12:15:00,133.19,133.25,133.08,133.08,4143.0,131.9073,131.9667,131.7984,131.7984,4143.0
2025-01-03 12:20:00,133.11,133.37,133.11,133.33,18829.0,131.8281,132.0856,131.8281,132.046,18829.0
2025-01-03 12:25:00,133.34,133.44,133.19,133.19,4925.0,132.0559,132.1549,131.9073,131.9073,4925.0
2025-01-03 12:30:00,133.19,133.26,133.12,133.25,17588.0,131.9073,131.9766,131.838,131.9667,17588.0
2025-01-03 12:35:00,133.25,133.31,133.22,133.27,2308.0,131.9667,132.0262,131.937,131.9865,2308.0
2025-01-03 12:40:00,133.27,133.39,133.25,133.36,6489.0,131.9865,132.1054,131.9667,132.0757,6489.0
2025-01-03 12:45:00,133.36,133.36,133.21,133.3,2841.0,132.0757,132.0757,131.9271,132.0163,2841.0
2025-01-03 12:50:00,133.3,133.35,133.21,133.21,5849.0,132.0163,132.0658,131.9271,131.9271,5849.0
2025-01-03 12:55:00,133.18,133.29,133.18,133.24,944.0,131.8974,132.0064,131.8974,131.9568,944.0
2025-01-03 13:00:00,133.27,133.28,133.18,133.2,4493.0,131.9865,131.9965,131.8974,131.9172,4493.0
2025-01-03 13:05:00,133.26,133.31,133.14,133.17,5233.0,131.9766,132.0262,131.8578,131.8875,5233.0
2025-01-03 13:10:00,133.12,133.15,133.11,133.13,3674.0,131.838,131.8677,131.8281,131.8479,3674.0
2025-01-03 13:15:00,133.15,133.22,133.15,133.19,5605.0,131.8677,131.937,131.8677,131.9073,5605.0
2025-01-03 13:20:00,133.19,133.22,133.11,133.18,10965.0,131.9073,131.937,131.8281,131.8974,10965.0
2025-01-03 13:25:00,133.19,133.34,133.18,133.34,7103.0,131.9073,132.0559,131.8974,132.0559,7103.0
2025-01-03 13:30:00,133.3,133.38,133.16,133.16,4477.0,132.0163,132.0955,131.8776,131.8776,4477.0
2025-01-03 13:35:00,133.16,133.28,133.15,133.24,6685.0,131.8776,131.9965,131.8677,131.9568,6685.0
2025-01-03 13:40:00,133.27,133.27,133.18,133.19,1628.0,131.9865,131.9865,131.8974,131.9073,1628.0
2025-01-03 13:45:00,133.22,133.44,133.22,133.44,4711.0,131.937,132.1549,131.937,132.1549,4711.0
2025-01-03 13:50:00,133.44,133.44,133.27,133.28,1945.0,132.1549,132.1549,131.9865,131.9965,1945.0
2025-01-03 13:55:00,133.29,133.52,133.29,133.45,4934.0,132.0064,132.2341,132.0064,132.1648,4934.0
2025-01-03 14:00:00,133.46,133.55,133.46,133.47,3827.0,132.1747,132.2639,132.1747,132.1846,3827.0
2025-01-03 14:05:00,133.46,133.46,133.33,133.33,1857.0,132.1747,132.1747,132.046,132.046,1857.0
2025-01-03 14:10:00,133.35,133.45,133.31,133.31,5361.0,132.0658,132.1648,132.0262,132.0262,5361.0
2025-01-03 14:15:00,133.31,133.41,133.31,133.4,4089.0,132.0262,132.1252,132.0262,132.1153,4089.0
2025-01-03 14:20:00,133.4,133.55,133.39,133.51,3309.0,132.1153,132.2639,132.1054,132.2242,3309.0
2025-01-03 14:25:00,133.52,133.62,133.48,133.6,3214.0,132.2341,132.3332,132.1945,132.3134,3214.0
2025-01-03 14:30:00,133.59,133.73,133.58,133.72,3212.0,132.3035,132.4421,132.2936,132.4322,3212.0
2025-01-03 14:35:00,133.71,133.77,133.66,133.66,6786.0,132.4223,132.4817,132.3728,132.3728,6786.0
2025-01-03 14:40:00,133.66,133.7,133.65,133.7,3422.0,132.3728,132.4124,132.3629,132.4124,3422.0
2025-01-03 14:45:00,133.69,133.72,133.63,133.65,3177.0,132.4025,132.4322,132.3431,132.3629,3177.0
2025-01-03 14:50:00,133.65,133.65,133.52,133.56,5748.0,132.3629,132.3629,132.2341,132.2738,5748.0
2025-01-03 14:55:00,133.54,133.6,133.43,133.6,6421.0,132.2539,132.3134,132.145,132.3134,6421.0
2025-01-03 15:00:00,133.61,133.63,133.4,133.63,6442.0,132.3233,132.3431,132.1153,132.3431,6442.0
2025-01-03 15:05:00,133.59,133.66,133.55,133.55,4460.0,132.3035,132.3728,132.2639,132.2639,4460.0
2025-01-03 15:10:00,133.59,133.61,133.49,133.53,4540.0,132.3035,132.3233,132.2044,132.244,4540.0
2025-01-03 15:15:00,133.48,133.57,133.4,133.5,5078.0,132.1945,132.2837,132.1153,132.2143,5078.0
2025-01-03 15:20:00,133.5,133.52,133.48,133.49,3876.0,132.2143,132.2341,132.1945,132.2044,3876.0
2025-01-03 15:25:00,133.5,133.57,133.48,133.53,3221.0,132.2143,132.2837,132.1945,132.244,3221.0
2025-01-03 15:30:00,133.51,133.57,133.49,133.55,8156.0,132.2242,132.2837,132.2044,132.2639,8156.0
2025-01-03 15:35:00,133.57,133.57,133.42,133.42,5607.0,132.2837,132.2837,132.1351,132.1351,5607.0
2025-01-03 15:40:00,133.42,133.57,133.41,133.54,9552.0,132.1351,132.2837,132.1252,132.2539,9552.0
2025-01-03 15:45:00,133.53,133.53,133.36,133.5,11376.0,132.244,132.244,132.0757,132.2143,11376.0
2025-01-03 15:50:00,133.55,133.59,133.44,133.47,15627.0,132.2639,132.3035,132.1549,132.1846,15627.0
2025-01-03 15:55:00,133.45,133.6,133.41,133.44,74540.0,132.1648,132.3134,132.1252,132.1549,74540.0
2025-01-06 09:30:00,133.3,134.22,133.3,134.0,10580.0,132.0163,132.9274,132.0163,132.7095,10580.0
2025-01-06 09:35:00,133.62,133.93,133.02,133.69,3332.0,132.3332,132.6402,131.739,132.4025,3332.0
2025-01-06 09:40:00,133.78,134.07,133.42,133.64,9863.0,132.4916,132.7788,132.1351,132.353,9863.0
2025-01-06 09:45:00,133.65,133.81,133.23,133.23,3569.0,132.3629,132.5213,131.9469,131.9469,3569.0
2025-01-06 09:50:00,133.33,133.57,133.19,133.33,3142.0,132.046,132.2837,131.9073,132.046,3142.0
2025-01-06 09:55:00,133.39,133.39,133.15,133.16,5057.0,132.1054,132.1054,131.8677,131.8776,5057.0
2025-01-06 10:00:00,133.15,133.26,133.05,133.2,14924.0,131.8677,131.9766,131.7687,131.9172,14924.0
2025-01-06 10:05:00,133.26,133.26,133.02,133.13,8767.0,131.9766,131.9766,131.739,131.8479,8767.0
2025-01-06 10:10:00,133.14,133.19,132.88,132.88,11600.0,131.8578,131.9073,131.6003,131.6003,11600.0
2025-01-06 10:15:00,132.99,132.99,132.69,132.8,4435.0,131.7092,131.7092,131.4121,131.5211,4435.0
2025-01-06 10:20:00,132.71,132.8,132.5,132.6,6025.0,131.4319,131.5211,131.224,131.323,6025.0
2025-01-06 10:25:00,132.61,132.64,132.42,132.42,7964.0,131.3329,131.3626,131.1447,131.1447,7964.0
2025-01-06 10:30:00,132.49,132.74,132.49,132.69,12501.0,131.2141,131.4617,131.2141,131.4121,12501.0
2025-01-06 10:35:00,132.7,132.75,132.57,132.61,5520.0,131.422,131.4716,131.2933,131.3329,5520.0
2025-01-06 10:40:00,132.56,132.65,132.44,132.63,6640.0,131.2834,131.3725,131.1645,131.3527,6640.0
2025-01-06 10:45:00,132.64,132.64,132.52,132.52,8495.0,131.3626,131.3626,131.2438,131.2438,8495.0
2025-01-06 10:50:00,132.55,132.66,132.5,132.59,4964.0,131.2735,131.3824,131.224,131.3131,4964.0
2025-01-06 10:55:00,132.6,132.74,132.56,132.68,14316.0,131.323,131.4617,131.2834,131.4022,14316.0
2025-01-06 11:00:00,132.65,132.65,132.46,132.46,4242.0,131.3725,131.3725,131.1843,131.1843,4242.0
2025-01-06 11:05:00,132.44,132.44,132.2,132.28,3447.0,131.1645,131.1645,130.9269,131.0061,3447.0
2025-01-06 11:10:00,132.31,132.47,132.23,132.43,7168.0,131.0358,131.1943,130.9566,131.1546,7168.0
2025-01-06 11:15:00,132.45,132.57,132.38,132.39,8154.0,131.1744,131.2933,131.1051,131.115,8154.0
2025-01-06 11:20:00,132.38,132.53,132.34,132.37,9056.0,131.1051,131.2537,131.0655,131.0952,9056.0
2025-01-06 11:25:00,132.37,132.41,132.12,132.2,7027.0,131.0952,131.1348,130.8476,130.9269,7027.0
2025-01-06 11:30:00,132.15,132.28,132.11,132.14,4846.0,130.8773,131.0061,130.8377,130.8674,4846.0
2025-01-06 11:35:00,132.15,132.16,131.99,132.16,8982.0,130.8773,130.8872,130.7189,130.8872,8982.0
2025-01-06 11:40:00,132.12,132.12,132.0,132.11,6413.0,130.8476,130.8476,130.7288,130.8377,6413.0
2025-01-06 11:45:00,132.08,132.24,132.01,132.2,9819.0,130.808,130.9665,130.7387,130.9269,9819.0
2025-01-06 11:50:00,132.14,132.21,132.06,132.06,6736.0,130.8674,130.9368,130.7882,130.7882,6736.0
2025-01-06 11:55:00,132.04,132.1,132.03,132.09,4230.0,130.7684,130.8278,130.7585,130.8179,4230.0
2025-01-06 12:00:00,132.04,132.18,131.99,132.0,12907.0,130.7684,130.907,130.7189,130.7288,12907.0
2025-01-06 12:05:00,131.96,132.11,131.96,131.97,3289.0,130.6892,130.8377,130.6892,130.6991,3289.0
2025-01-06 12:10:00,132.01,132.01,131.76,131.81,3224.0,130.7387,130.7387,130.4911,130.5406,3224.0
2025-01-06 12:15:00,131.81,132.05,131.8,131.99,11507.0,130.5406,130.7783,130.5307,130.7189,11507.0
2025-01-06 12:20:00,131.99,132.03,131.92,132.01,3633.0,130.7189,130.7585,130.6496,130.7387,3633.0
2025-01-06 12:25:00,132.01,132.02,131.86,131.86,5601.0,130.7387,130.7486,130.5901,130.5901,5601.0
2025-01-06 12:30:00,131.86,131.88,131.84,131.87,4425.0,130.5901,130.6099,130.5703,130.6,4425.0
2025-01-06 12:35:00,131.9,131.91,131.84,131.88,4828.0,130.6297,130.6396,130.5703,130.6099,4828.0
2025-01-06 12:40:00,131.86,131.86,131.71,131.78,8060.0,130.5901,130.5901,130.4416,130.5109,8060.0
2025-01-06 12:45:00,131.78,131.83,131.75,131.75,4082.0,130.5109,130.5604,130.4812,130.4812,4082.0
2025-01-06 12:50:00,131.75,131.75,131.46,131.47,7497.0,130.4812,130.4812,130.194,130.2039,7497.0
2025-01-06 12:55:00,131.45,131.45,131.15,131.24,15339.0,130.1841,130.1841,129.887,129.9761,15339.0
2025-01-06 13:00:00,131.28,131.28,131.16,131.16,18202.0,130.0157,130.0157,129.8969,129.8969,18202.0
2025-01-06 13:05:00,131.16,131.21,131.07,131.07,13743.0,129.8969,129.9464,129.8077,129.8077,13743.0
2025-01-06 13:10:00,131.08,131.43,131.07,131.4,26235.0,129.8176,130.1643,129.8077,130.1346,26235.0
2025-01-06 13:15:00,131.46,131.51,131.34,131.42,14792.0,130.194,130.2435,130.0751,130.1544,14792.0
2025-01-06 13:20:00,131.48,131.73,131.42,131.5,9944.0,130.2138,130.4614,130.1544,130.2336,9944.0
2025-01-06 13:25:00,131.45,131.56,131.35,131.36,3329.0,130.1841,130.293,130.085,130.0949,3329.0
2025-01-06 13:30:00,131.35,131.39,131.25,131.25,3146.0,130.085,130.1247,129.986,129.986,3146.0
2025-01-06 13:35:00,131.26,131.3,131.23,131.29,2764.0,129.9959,130.0355,129.9662,130.0256,2764.0
2025-01-06 13:40:00,131.23,131.33,131.21,131.26,8520.0,129.9662,130.0652,129.9464,129.9959,8520.0
2025-01-06 13:45:00,131.21,131.21,131.02,131.04,4430.0,129.9464,129.9464,129.7582,129.778,4430.0
2025-01-06 13:50:00,131.06,131.25,131.03,131.15,6700.0,129.7978,129.986,129.7681,129.887,6700.0
2025-01-06 13:55:00,131.16,131.24,131.14,131.19,5665.0,129.8969,129.9761,129.8771,129.9266,5665.0
2025-01-06 14:00:00,131.15,131.16,130.92,131.03,20618.0,129.887,129.8969,129.6592,129.7681,20618.0
2025-01-06 14:05:00,130.96,131.13,130.93,131.09,16491.0,129.6988,129.8672,129.6691,129.8275,16491.0
2025-01-06 14:10:00,131.09,131.3,131.09,131.28,4649.0,129.8275,130.0355,129.8275,130.0157,4649.0
2025-01-06 14:15:00,131.28,131.35,131.25,131.31,3583.0,130.0157,130.085,129.986,130.0454,3583.0
2025-01-06 14:20:00,131.34,131.35,131.28,131.29,3726.0,130.0751,130.085,130.0157,130.0256,3726.0
2025-01-06 14:25:00,131.29,131.34,131.27,131.32,11382.0,130.0256,130.0751,130.0058,130.0553,11382.0
2025-01-06 14:30:00,131.35,131.45,131.31,131.36,16265.0,130.085,130.1841,130.0454,130.0949,16265.0
2025-01-06 14:35:00,131.39,131.41,131.35,131.35,2857.0,130.1247,130.1445,130.085,130.085,2857.0
2025-01-06 14:40:00,131.36,131.39,131.29,131.29,6796.0,130.0949,130.1247,130.0256,130.0256,6796.0
2025-01-06 14:45:00,131.29,131.33,131.28,131.32,4194.0,130.0256,130.0652,130.0157,130.0553,4194.0
2025-01-06 14:50:00,131.28,131.28,131.15,131.15,5587.0,130.0157,130.0157,129.887,129.887,5587.0
2025-01-06 14:55:00,131.19,131.31,131.01,131.26,52434.0,129.9266,130.0454,129.7483,129.9959,52434.0
2025-01-06 15:00:00,131.25,131.25,131.07,131.12,26030.0,129.986,129.986,129.8077,129.8573,26030.0
2025-01-06 15:05:00,131.13,131.14,131.01,131.08,8908.0,129.8672,129.8771,129.7483,129.8176,8908.0
2025-01-06 15:10:00,131.09,131.23,131.02,131.02,13064.0,129.8275,129.9662,129.7582,129.7582,13064.0
2025-01-06 15:15:00,131.03,131.03,130.87,130.91,4324.0,129.7681,129.7681,129.6097,129.6493,4324.0
2025-01-06 15:20:00,130.88,131.17,130.87,131.12,16967.0,129.6196,129.9068,129.6097,129.8573,16967.0
2025-01-06 15:25:00,131.1,131.17,131.08,131.12,9094.0,129.8374,129.9068,129.8176,129.8573,9094.0
2025-01-06 15:30:00,131.09,131.16,130.91,130.91,14125.0,129.8275,129.8969,129.6493,129.6493,14125.0
2025-01-06 15:35:00,130.89,131.06,130.86,130.88,19961.0,129.6295,129.7978,129.5998,129.6196,19961.0
2025-01-06 15:40:00,130.93,130.93,130.75,130.82,15738.0,129.6691,129.6691,129.4908,129.5601,15738.0
2025-01-06 15:45:00,130.84,130.84,130.64,130.67,16983.0,129.58,129.58,129.3819,129.4116,16983.0
2025-01-06 15:50:00,130.66,130.72,130.43,130.48,129220.0,129.4017,129.4611,129.1739,129.2234,129220.0
2025-01-06 15:55:00,130.5,130.57,129.99,130.11,303816.0,129.2432,129.3126,128.7381,128.857,303816.0
2025-01-07 09:30:00,130.07,130.07,130.07,130.07,300.0,128.8174,128.8174,128.8174,128.8174,300.0
2025-01-07 09:35:00,130.45,131.6,130.45,131.6,45781.0,129.1937,130.3326,129.1937,130.3326,45781.0
2025-01-07 09:40:00,131.6,131.74,130.74,130.75,75990.0,130.3326,130.4713,129.4809,129.4908,75990.0
2025-01-07 09:45:00,130.83,130.91,130.73,130.86,10879.0,129.57,129.6493,129.471,129.5998,10879.0
2025-01-07 09:50:00,130.79,130.82,130.51,130.62,13743.0,129.5304,129.5601,129.2531,129.3621,13743.0
2025-01-07 09:55:00,130.62,130.84,130.53,130.84,19643.0,129.3621,129.58,129.2729,129.58,19643.0
2025-01-07 10:00:00,130.75,130.83,130.5,130.5,13498.0,129.4908,129.57,129.2432,129.2432,13498.0
2025-01-07 10:05:00,130.5,130.69,130.32,130.58,11528.0,129.2432,129.4314,129.065,129.3225,11528.0
2025-01-07 10:10:00,130.48,130.74,130.36,130.63,19339.0,129.2234,129.4809,129.1046,129.372,19339.0
2025-01-07 10:15:00,130.68,130.68,130.44,130.56,3709.0,129.4215,129.4215,129.1838,129.3026,3709.0
2025-01-07 10:20:00,130.46,130.73,130.44,130.64,10918.0,129.2036,129.471,129.1838,129.3819,10918.0
2025-01-07 10:25:00,130.64,130.97,130.63,130.97,5875.0,129.3819,129.7087,129.372,129.7087,5875.0
2025-01-07 10:30:00,130.87,130.94,130.75,130.89,12035.0,129.6097,129.679,129.4908,129.6295,12035.0
2025-01-07 10:35:00,130.9,131.15,130.89,131.04,35898.0,129.6394,129.887,129.6295,129.778,35898.0
2025-01-07 10:40:00,131.08,131.15,130.82,130.82,3579.0,129.8176,129.887,129.5601,129.5601,3579.0
2025-01-07 10:45:00,130.84,130.92,130.54,130.54,4488.0,129.58,129.6592,129.2828,129.2828,4488.0
2025-01-07 10:50:00,130.55,130.78,130.55,130.59,3836.0,129.2927,129.5205,129.2927,129.3324,3836.0
2025-01-07 10:55:00,130.57,130.84,130.5,130.84,1106.0,129.3126,129.58,129.2432,129.58,1106.0
2025-01-07 11:00:00,130.9,130.96,130.74,130.81,4720.0,129.6394,129.6988,129.4809,129.5502,4720.0
2025-01-07 11:05:00,130.79,130.8,130.57,130.57,4191.0,129.5304,129.5403,129.3126,129.3126,4191.0
2025-01-07 11:10:00,130.63,130.63,130.36,130.36,2124.0,129.372,129.372,129.1046,129.1046,2124.0
2025-01-07 11:15:00,130.41,130.41,130.23,130.41,7931.0,129.1541,129.1541,128.9758,129.1541,7931.0
2025-01-07 11:20:00,130.41,130.53,130.2,130.3,21914.0,129.1541,129.2729,128.9461,129.0452,21914.0
2025-01-07 11:25:00,130.25,130.31,130.06,130.27,13905.0,128.9956,129.0551,128.8075,129.0154,13905.0
2025-01-07 11:30:00,130.27,130.49,129.95,130.03,9123.0,129.0154,129.2333,128.6985,128.7778,9123.0
2025-01-07 11:35:00,129.94,130.2,129.91,130.2,5245.0,128.6886,128.9461,128.6589,128.9461,5245.0
2025-01-07 11:40:00,130.15,130.29,130.12,130.17,4456.0,128.8966,129.0352,128.8669,128.9164,4456.0
2025-01-07 11:45:00,130.15,130.39,130.15,130.38,1940.0,128.8966,129.1343,128.8966,129.1244,1940.0
2025-01-07 11:50:00,130.38,130.38,130.06,130.09,5138.0,129.1244,129.1244,128.8075,128.8372,5138.0
2025-01-07 11:55:00,130.03,130.05,129.91,130.0,10740.0,128.7778,128.7976,128.6589,128.748,10740.0
2025-01-07 12:00:00,130.0,130.22,130.0,130.09,6840.0,128.748,128.9659,128.748,128.8372,6840.0
2025-01-07 12:05:00,130.04,130.07,129.98,129.99,1712.0,128.7877,128.8174,128.7282,128.7381,1712.0
2025-01-07 12:10:00,129.97,130.01,129.9,129.97,6109.0,128.7183,128.7579,128.649,128.7183,6109.0
2025-01-07 12:15:00,129.97,130.07,129.93,129.97,4500.0,128.7183,128.8174,128.6787,128.7183,4500.0
2025-01-07 12:20:00,129.93,129.97,129.86,129.87,3296.0,128.6787,128.7183,128.6094,128.6193,3296.0
2025-01-07 12:25:00,129.93,130.0,129.84,129.85,5586.0,128.6787,128.748,128.5896,128.5995,5586.0
2025-01-07 12:30:00,129.9,130.0,129.85,129.92,5073.0,128.649,128.748,128.5995,128.6688,5073.0
2025-01-07 12:35:00,129.9,129.91,129.7,129.7,2750.0,128.649,128.6589,128.4509,128.4509,2750.0
2025-01-07 12:40:00,129.7,129.73,129.54,129.59,2273.0,128.4509,128.4806,128.2925,128.342,2273.0
2025-01-07 12:45:00,129.62,129.62,129.47,129.56,2353.0,128.3717,128.3717,128.2231,128.3123,2353.0
2025-01-07 12:50:00,129.48,129.65,129.48,129.56,6817.0,128.233,128.4014,128.233,128.3123,6817.0
2025-01-07 12:55:00,129.59,129.63,129.49,129.6,4858.0,128.342,128.3816,128.243,128.3519,4858.0
2025-01-07 13:00:00,129.59,129.73,129.58,129.61,5473.0,128.342,128.4806,128.3321,128.3618,5473.0
2025-01-07 13:05:00,129.56,129.75,129.56,129.75,4779.0,128.3123,128.5004,128.3123,128.5004,4779.0
2025-01-07 13:10:00,129.75,129.75,129.59,129.59,2715.0,128.5004,128.5004,128.342,128.342,2715.0
2025-01-07 13:15:00,129.66,129.66,129.51,129.52,5519.0,128.4113,128.4113,128.2628,128.2727,5519.0
2025-01-07 13:20:00,129.52,129.56,129.41,129.48,16925.0,128.2727,128.3123,128.1637,128.233,16925.0
2025-01-07 13:25:00,129.49,129.57,129.46,129.57,3355.0,128.243,128.3222,128.2132,128.3222,3355.0
2025-01-07 13:30:00,129.57,129.6,129.44,129.44,3245.0,128.3222,128.3519,128.1934,128.1934,3245.0
2025-01-07 13:35:00,129.5,129.5,129.38,129.38,4995.0,128.2529,128.2529,128.134,128.134,4995.0
2025-01-07 13:40:00,129.36,129.41,129.26,129.27,1279.0,128.1142,128.1637,128.0152,128.0251,1279.0
2025-01-07 13:45:00,129.37,129.58,129.34,129.54,83820.0,128.1241,128.3321,128.0944,128.2925,83820.0
2025-01-07 13:50:00,129.5,129.5,129.12,129.14,10419.0,128.2529,128.2529,127.8765,127.8963,10419.0
2025-01-07 13:55:00,129.13,129.24,129.12,129.21,2939.0,127.8864,127.9954,127.8765,127.9656,2939.0
2025-01-07 14:00:00,129.14,129.18,129.11,129.13,2556.0,127.8963,127.9359,127.8666,127.8864,2556.0
2025-01-07 14:05:00,129.19,129.21,129.12,129.14,1695.0,127.9458,127.9656,127.8765,127.8963,1695.0
2025-01-07 14:10:00,129.15,129.24,129.14,129.18,6824.0,127.9062,127.9954,127.8963,127.9359,6824.0
2025-01-07 14:15:00,129.15,129.27,129.09,129.24,3861.0,127.9062,128.0251,127.8468,127.9954,3861.0
2025-01-07 14:20:00,129.23,129.31,129.23,129.31,4299.0,127.9855,128.0647,127.9855,128.0647,4299.0
2025-01-07 14:25:00,129.33,129.42,129.31,129.31,6086.0,128.0845,128.1736,128.0647,128.0647,6086.0
2025-01-07 14:30:00,129.35,129.4,129.24,129.4,6878.0,128.1043,128.1538,127.9954,128.1538,6878.0
2025-01-07 14:35:00,129.38,129.4,129.23,129.25,6920.0,128.134,128.1538,127.9855,128.0053,6920.0
2025-01-07 14:40:00,129.28,129.37,129.24,129.31,5738.0,128.035,128.1241,127.9954,128.0647,5738.0
2025-01-07 14:45:00,129.31,129.32,129.14,129.14,4821.0,128.0647,128.0746,127.8963,127.8963,4821.0
2025-01-07 14:50:00,129.16,129.17,129.06,129.13,8851.0,127.9161,127.926,127.8171,127.8864,8851.0
2025-01-07 14:55:00,129.11,129.17,129.04,129.11,12843.0,127.8666,127.926,127.7973,127.8666,12843.0
2025-01-07 15:00:00,129.06,129.06,128.89,128.94,11987.0,127.8171,127.8171,127.6487,127.6982,11987.0
2025-01-07 15:05:00,128.93,128.95,128.87,128.87,4486.0,127.6883,127.7082,127.6289,127.6289,4486.0
2025-01-07 15:10:00,128.88,129.0,128.78,128.86,11852.0,127.6388,127.7577,127.5398,127.619,11852.0
2025-01-07 15:15:00,128.89,128.94,128.84,128.87,8985.0,127.6487,127.6982,127.5992,127.6289,8985.0
2025-01-07 15:20:00,128.87,128.93,128.76,128.89,11316.0,127.6289,127.6883,127.52,127.6487,11316.0
2025-01-07 15:25:00,128.85,128.9,128.82,128.86,8492.0,127.6091,127.6586,127.5794,127.619,8492.0
2025-01-07 15:30:00,128.86,128.86,128.45,128.49,25087.0,127.619,127.619,127.213,127.2526,25087.0
2025-01-07 15:35:00,128.47,128.65,128.36,128.45,48722.0,127.2328,127.411,127.1238,127.213,48722.0
2025-01-07 15:40:00,128.44,128.62,128.3,128.56,40382.0,127.2031,127.3813,127.0644,127.3219,40382.0
2025-01-07 15:45:00,128.55,128.93,128.54,128.88,47627.0,127.312,127.6883,127.3021,127.6388,47627.0
2025-01-07 15:50:00,128.93,128.97,128.73,128.88,45149.0,127.6883,127.728,127.4903,127.6388,45149.0
2025-01-07 15:55:00,128.86,128.88,128.4,128.58,199005.0,127.619,127.6388,127.1634,127.3417,199005.0
2025-01-08 09:30:00,127.79,128.23,127.39,127.51,20841.0,126.5593,126.9951,126.1632,126.282,20841.0
2025-01-08 09:35:00,127.7,127.7,127.09,127.17,5788.0,126.4702,126.4702,125.8661,125.9453,5788.0
2025-01-08 09:40:00,127.55,127.55,127.01,127.01,2644.0,126.3216,126.3216,125.7868,125.7868,2644.0
2025-01-08 09:45:00,127.2,127.39,127.01,127.12,5546.0,125.975,126.1632,125.7868,125.8958,5546.0
2025-01-08 09:50:00,127.12,127.58,127.12,127.48,15543.0,125.8958,126.3513,125.8958,126.2523,15543.0
2025-01-08 09:55:00,127.4,127.4,127.07,127.18,26778.0,126.1731,126.1731,125.8463,125.9552,26778.0
2025-01-08 10:00:00,127.17,127.53,127.06,127.53,29026.0,125.9453,126.3018,125.8364,126.3018,29026.0
2025-01-08 10:05:00,127.4,127.68,127.26,127.67,13543.0,126.1731,126.4504,126.0344,126.4405,13543.0
2025-01-08 10:10:00,127.66,128.02,127.66,127.93,21062.0,126.4306,126.7871,126.4306,126.698,21062.0
2025-01-08 10:15:00,127.93,128.08,127.71,127.78,40772.0,126.698,126.8465,126.4801,126.5494,40772.0
2025-01-08 10:20:00,127.79,127.79,127.42,127.52,15612.0,126.5593,126.5593,126.1929,126.2919,15612.0
2025-01-08 10:25:00,127.52,127.7,127.4,127.69,9298.0,126.2919,126.4702,126.1731,126.4603,9298.0
2025-01-08 10:30:00,127.64,127.7,127.4,127.58,9847.0,126.4108,126.4702,126.1731,126.3513,9847.0
2025-01-08 10:35:00,127.53,127.86,127.46,127.61,24906.0,126.3018,126.6286,126.2325,126.3811,24906.0
2025-01-08 10:40:00,127.66,127.68,127.39,127.59,8962.0,126.4306,126.4504,126.1632,126.3612,8962.0
2025-01-08 10:45:00,127.59,127.86,127.57,127.86,4614.0,126.3612,126.6286,126.3414,126.6286,4614.0
2025-01-08 10:50:00,127.81,127.87,127.74,127.74,6769.0,126.5791,126.6386,126.5098,126.5098,6769.0
2025-01-08 10:55:00,127.81,127.87,127.73,127.73,7653.0,126.5791,126.6386,126.4999,126.4999,7653.0
2025-01-08 11:00:00,127.8,127.81,127.66,127.76,7656.0,126.5692,126.5791,126.4306,126.5296,7656.0
2025-01-08 11:05:00,127.79,127.89,127.59,127.72,21521.0,126.5593,126.6584,126.3612,126.49,21521.0
2025-01-08 11:10:00,127.73,127.74,127.53,127.58,10555.0,126.4999,126.5098,126.3018,126.3513,10555.0
2025-01-08 11:15:00,127.58,127.61,127.36,127.46,11297.0,126.3513,126.3811,126.1335,126.2325,11297.0
2025-01-08 11:20:00,127.47,127.52,127.31,127.35,5938.0,126.2424,126.2919,126.0839,126.1236,5938.0
2025-01-08 11:25:00,127.35,127.35,127.08,127.16,9660.0,126.1236,126.1236,125.8562,125.9354,9660.0
2025-01-08 11:30:00,127.15,127.21,126.97,127.2,8531.0,125.9255,125.9849,125.7472,125.975,8531.0
2025-01-08 11:35:00,127.29,127.6,127.27,127.54,6422.0,126.0641,126.3712,126.0443,126.3117,6422.0
2025-01-08 11:40:00,127.61,127.61,127.23,127.41,12178.0,126.3811,126.3811,126.0047,126.183,12178.0
2025-01-08 11:45:00,127.44,127.55,127.37,127.49,2881.0,126.2127,126.3216,126.1434,126.2622,2881.0
2025-01-08 11:50:00,127.55,127.55,127.23,127.37,15039.0,126.3216,126.3216,126.0047,126.1434,15039.0
2025-01-08 11:55:00,127.37,127.52,127.34,127.35,10497.0,126.1434,126.2919,126.1137,126.1236,10497.0
2025-01-08 12:00:00,127.42,127.42,127.02,127.13,4100.0,126.1929,126.1929,125.7967,125.9057,4100.0
2025-01-08 12:05:00,127.13,127.27,127.06,127.17,15218.0,125.9057,126.0443,125.8364,125.9453,15218.0
2025-01-08 12:10:00,127.25,127.51,127.2,127.43,7247.0,126.0245,126.282,125.975,126.2028,7247.0
2025-01-08 12:15:00,127.49,127.53,127.43,127.47,2516.0,126.2622,126.3018,126.2028,126.2424,2516.0
2025-01-08 12:20:00,127.54,127.7,127.46,127.66,16488.0,126.3117,126.4702,126.2325,126.4306,16488.0
2025-01-08 12:25:00,127.65,127.72,127.42,127.5,12947.0,126.4207,126.49,126.1929,126.2721,12947.0
2025-01-08 12:30:00,127.48,127.51,127.26,127.26,10456.0,126.2523,126.282,126.0344,126.0344,10456.0
2025-01-08 12:35:00,127.34,127.55,127.33,127.51,4083.0,126.1137,126.3216,126.1038,126.282,4083.0
2025-01-08 12:40:00,127.52,127.55,127.48,127.52,5493.0,126.2919,126.3216,126.2523,126.2919,5493.0
2025-01-08 12:45:00,127.52,127.56,127.44,127.49,4629.0,126.2919,126.3315,126.2127,126.2622,4629.0
2025-01-08 12:50:00,127.49,127.54,127.38,127.44,7670.0,126.2622,126.3117,126.1533,126.2127,7670.0
2025-01-08 12:55:00,127.44,127.52,127.4,127.49,3403.0,126.2127,126.2919,126.1731,126.2622,3403.0
2025-01-08 13:00:00,127.49,127.62,127.45,127.45,9253.0,126.2622,126.391,126.2226,126.2226,9253.0
2025-01-08 13:05:00,127.55,127.57,127.46,127.51,6557.0,126.3216,126.3414,126.2325,126.282,6557.0
2025-01-08 13:10:00,127.51,127.53,127.43,127.47,5785.0,126.282,126.3018,126.2028,126.2424,5785.0
2025-01-08 13:15:00,127.47,127.49,127.38,127.38,5310.0,126.2424,126.2622,126.1533,126.1533,5310.0
2025-01-08 13:20:00,127.39,127.46,127.33,127.45,4579.0,126.1632,126.2325,126.1038,126.2226,4579.0
2025-01-08 13:25:00,127.42,127.57,127.42,127.57,27495.0,126.1929,126.3414,126.1929,126.3414,27495.0
2025-01-08 13:30:00,127.56,127.9,127.53,127.81,46995.0,126.3315,126.6683,126.3018,126.5791,46995.0
2025-01-08 13:35:00,127.81,127.94,127.8,127.8,9200.0,126.5791,126.7079,126.5692,126.5692,9200.0
2025-01-08 13:40:00,127.85,127.86,127.76,127.78,1426.0,126.6187,126.6286,126.5296,126.5494,1426.0
2025-01-08 13:45:00,127.86,127.87,127.59,127.64,4896.0,126.6286,126.6386,126.3612,126.4108,4896.0
2025-01-08 13:50:00,127.64,127.64,127.43,127.48,6432.0,126.4108,126.4108,126.2028,126.2523,6432.0
2025-01-08 13:55:00,127.5,127.51,127.42,127.51,3473.0,126.2721,126.282,126.1929,126.282,3473.0
2025-01-08 14:00:00,127.52,127.52,127.42,127.51,5418.0,126.2919,126.2919,126.1929,126.282,5418.0
2025-01-08 14:05:00,127.51,127.68,127.4,127.67,9071.0,126.282,126.4504,126.1731,126.4405,9071.0
2025-01-08 14:10:00,127.67,127.69,127.44,127.44,8772.0,126.4405,126.4603,126.2127,126.2127,8772.0
2025-01-08 14:15:00,127.52,127.61,127.46,127.61,7169.0,126.2919,126.3811,126.2325,126.3811,7169.0
2025-01-08 14:20:00,127.61,127.76,127.6,127.76,8283.0,126.3811,126.5296,126.3712,126.5296,8283.0
2025-01-08 14:25:00,127.76,127.8,127.7,127.74,7963.0,126.5296,126.5692,126.4702,126.5098,7963.0
2025-01-08 14:30:00,127.71,127.71,127.5,127.53,6556.0,126.4801,126.4801,126.2721,126.3018,6556.0
2025-01-08 14:35:00,127.54,127.66,127.54,127.54,6306.0,126.3117,126.4306,126.3117,126.3117,6306.0
2025-01-08 14:40:00,127.51,127.59,127.46,127.52,6482.0,126.282,126.3612,126.2325,126.2919,6482.0
2025-01-08 14:45:00,127.48,127.58,127.45,127.55,8255.0,126.2523,126.3513,126.2226,126.3216,8255.0
2025-01-08 14:50:00,127.56,127.61,127.52,127.52,14876.0,126.3315,126.3811,126.2919,126.2919,14876.0
2025-01-08 14:55:00,127.53,127.61,127.51,127.6,7346.0,126.3018,126.3811,126.282,126.3712,7346.0
2025-01-08 15:00:00,127.6,127.71,127.55,127.7,9485.0,126.3712,126.4801,126.3216,126.4702,9485.0
2025-01-08 15:05:00,127.7,127.71,127.59,127.67,6449.0,126.4702,126.4801,126.3612,126.4405,6449.0
2025-01-08 15:10:00,127.68,127.72,127.66,127.66,11213.0,126.4504,126.49,126.4306,126.4306,11213.0
2025-01-08 15:15:00,127.64,127.72,127.62,127.7,19817.0,126.4108,126.49,126.391,126.4702,19817.0
2025-01-08 15:20:00,127.7,127.86,127.67,127.79,25961.0,126.4702,126.6286,126.4405,126.5593,25961.0
2025-01-08 15:25:00,127.76,127.82,127.69,127.82,10237.0,126.5296,126.589,126.4603,126.589,10237.0
2025-01-08 15:30:00,127.79,127.82,127.69,127.7,12905.0,126.5593,126.589,126.4603,126.4702,12905.0
2025-01-08 15:35:00,127.67,127.68,127.51,127.54,21462.0,126.4405,126.4504,126.282,126.3117,21462.0
2025-01-08 15:40:00,127.53,127.61,127.48,127.52,24581.0,126.3018,126.3811,126.2523,126.2919,24581.0
2025-01-08 15:45:00,127.53,127.58,127.49,127.58,25393.0,126.3018,126.3513,126.2622,126.3513,25393.0
2025-01-08 15:50:00,127.6,127.83,127.55,127.69,73938.0,126.3712,126.5989,126.3216,126.4603,73938.0
2025-01-08 15:55:00,127.69,127.95,127.63,127.72,134708.0,126.4603,126.7178,126.4009,126.49,134708.0
2025-01-10 09:30:00,125.82,126.37,125.19,126.14,61745.0,124.6083,125.153,123.9844,124.9252,61745.0
2025-01-10 09:35:00,126.31,126.51,126.12,126.27,11027.0,125.0936,125.2917,124.9054,125.054,11027.0
2025-01-10 09:40:00,126.28,126.64,126.03,126.05,13456.0,125.0639,125.4204,124.8163,124.8361,13456.0
2025-01-10 09:45:00,126.05,126.32,125.87,126.02,24400.0,124.8361,125.1035,124.6578,124.8064,24400.0
2025-01-10 09:50:00,125.85,126.02,125.69,125.88,13642.0,124.638,124.8064,124.4795,124.6677,13642.0
2025-01-10 09:55:00,125.97,126.15,125.77,126.15,45698.0,124.7569,124.9351,124.5588,124.9351,45698.0
2025-01-10 10:00:00,125.97,126.17,125.76,126.16,35043.0,124.7569,124.9549,124.5489,124.945,35043.0
2025-01-10 10:05:00,126.25,126.32,126.07,126.14,15836.0,125.0342,125.1035,124.8559,124.9252,15836.0
2025-01-10 10:10:00,126.14,126.19,125.73,125.82,34196.0,124.9252,124.9747,124.5192,124.6083,34196.0
2025-01-10 10:15:00,125.83,125.89,125.68,125.81,14676.0,124.6182,124.6776,124.4696,124.5984,14676.0
2025-01-10 10:20:00,125.81,125.91,125.59,125.59,18264.0,124.5984,124.6974,124.3805,124.3805,18264.0
2025-01-10 10:25:00,125.56,125.61,125.43,125.44,7053.0,124.3508,124.4003,124.2221,124.232,7053.0
2025-01-10 10:30:00,125.4,125.81,125.31,125.53,50417.0,124.1923,124.5984,124.1032,124.3211,50417.0
2025-01-10 10:35:00,125.56,125.62,125.28,125.36,13481.0,124.3508,124.4102,124.0735,124.1527,13481.0
2025-01-10 10:40:00,125.27,125.42,125.13,125.33,16607.0,124.0636,124.2121,123.9249,124.123,16607.0
2025-01-10 10:45:00,125.42,125.42,125.06,125.21,19914.0,124.2121,124.2121,123.8556,124.0042,19914.0
2025-01-10 10:50:00,125.11,125.17,124.68,124.86,32154.0,123.9051,123.9646,123.4793,123.6575,32154.0
2025-01-10 10:55:00,124.79,125.16,124.74,125.12,16718.0,123.5882,123.9547,123.5387,123.915,16718.0
2025-01-10 11:00:00,125.01,125.19,124.93,124.97,6956.0,123.8061,123.9844,123.7269,123.7665,6956.0
2025-01-10 11:05:00,124.87,125.14,124.87,125.09,22496.0,123.6674,123.9348,123.6674,123.8853,22496.0
2025-01-10 11:10:00,125.03,125.23,124.92,125.14,21955.0,123.8259,124.024,123.717,123.9348,21955.0
2025-01-10 11:15:00,125.14,125.25,124.99,125.23,12808.0,123.9348,124.0438,123.7863,124.024,12808.0
2025-01-10 11:20:00,125.18,125.45,125.12,125.32,18062.0,123.9745,124.2419,123.915,124.1131,18062.0
2025-01-10 11:25:00,125.26,125.34,125.1,125.14,12362.0,124.0537,124.1329,123.8952,123.9348,12362.0
2025-01-10 11:30:00,125.1,125.14,124.95,125.09,11094.0,123.8952,123.9348,123.7467,123.8853,11094.0
2025-01-10 11:35:00,125.1,125.1,124.95,125.01,5955.0,123.8952,123.8952,123.7467,123.8061,5955.0
2025-01-10 11:40:00,125.03,125.09,124.95,124.99,9864.0,123.8259,123.8853,123.7467,123.7863,9864.0
2025-01-10 11:45:00,124.91,124.94,124.69,124.83,6092.0,123.7071,123.7368,123.4892,123.6278,6092.0
2025-01-10 11:50:00,124.87,125.02,124.87,124.99,5449.0,123.6674,123.816,123.6674,123.7863,5449.0
2025-01-10 11:55:00,124.9,124.93,124.8,124.86,3502.0,123.6972,123.7269,123.5981,123.6575,3502.0
2025-01-10 12:00:00,124.86,125.05,124.8,124.81,11227.0,123.6575,123.8457,123.5981,123.608,11227.0
2025-01-10 12:05:00,124.87,124.91,124.6,124.65,6091.0,123.6674,123.7071,123.4,123.4496,6091.0
2025-01-10 12:10:00,124.73,124.81,124.64,124.72,4358.0,123.5288,123.608,123.4397,123.5189,4358.0
2025-01-10 12:15:00,124.73,124.8,124.57,124.8,6487.0,123.5288,123.5981,123.3703,123.5981,6487.0
2025-01-10 12:20:00,124.73,125.04,124.73,125.04,10972.0,123.5288,123.8358,123.5288,123.8358,10972.0
2025-01-10 12:25:00,125.04,125.09,124.91,125.05,7525.0,123.8358,123.8853,123.7071,123.8457,7525.0
2025-01-10 12:30:00,125.0,125.08,124.99,125.03,6819.0,123.7962,123.8754,123.7863,123.8259,6819.0
2025-01-10 12:35:00,125.03,125.41,124.92,125.31,9902.0,123.8259,124.2022,123.717,124.1032,9902.0
2025-01-10 12:40:00,125.37,125.37,125.04,125.04,4207.0,124.1626,124.1626,123.8358,123.8358,4207.0
2025-01-10 12:45:00,125.05,125.12,124.96,125.12,5738.0,123.8457,123.915,123.7566,123.915,5738.0
2025-01-10 12:50:00,125.07,125.23,125.02,125.22,3053.0,123.8655,124.024,123.816,124.0141,3053.0
2025-01-10 12:55:00,125.18,125.23,124.98,125.03,14480.0,123.9745,124.024,123.7764,123.8259,14480.0
2025-01-10 13:00:00,124.96,125.05,124.92,124.98,11677.0,123.7566,123.8457,123.717,123.7764,11677.0
2025-01-10 13:05:00,124.96,125.04,124.94,124.95,11547.0,123.7566,123.8358,123.7368,123.7467,11547.0
2025-01-10 13:10:00,124.96,124.96,124.83,124.88,2588.0,123.7566,123.7566,123.6278,123.6773,2588.0
2025-01-10 13:15:00,124.91,125.01,124.83,124.92,5793.0,123.7071,123.8061,123.6278,123.717,5793.0
2025-01-10 13:20:00,124.95,125.0,124.84,124.87,3434.0,123.7467,123.7962,123.6377,123.6674,3434.0
2025-01-10 13:25:00,124.84,124.94,124.75,124.76,5027.0,123.6377,123.7368,123.5486,123.5585,5027.0
2025-01-10 13:30:00,124.77,124.89,124.72,124.89,8970.0,123.5684,123.6873,123.5189,123.6873,8970.0
2025-01-10 13:35:00,124.85,124.95,124.85,124.94,6985.0,123.6476,123.7467,123.6476,123.7368,6985.0
2025-01-10 13:40:00,124.99,125.01,124.9,124.95,4303.0,123.7863,123.8061,123.6972,123.7467,4303.0
2025-01-10 13:45:00,124.89,124.93,124.74,124.8,6241.0,123.6873,123.7269,123.5387,123.5981,6241.0
2025-01-10 13:50:00,124.84,124.84,124.68,124.71,4354.0,123.6377,123.6377,123.4793,123.509,4354.0
2025-01-10 13:55:00,124.69,124.8,124.68,124.8,5318.0,123.4892,123.5981,123.4793,123.5981,5318.0
2025-01-10 14:00:00,124.72,124.73,124.61,124.61,2867.0,123.5189,123.5288,123.4099,123.4099,2867.0
2025-01-10 14:05:00,124.67,124.68,124.36,124.38,6527.0,123.4694,123.4793,123.1624,123.1822,6527.0
2025-01-10 14:10:00,124.35,124.42,124.23,124.32,7712.0,123.1525,123.2218,123.0336,123.1227,7712.0
2025-01-10 14:15:00,124.32,124.42,124.25,124.42,8145.0,123.1227,123.2218,123.0534,123.2218,8145.0
2025-01-10 14:20:00,124.42,124.45,124.27,124.32,6851.0,123.2218,123.2515,123.0732,123.1227,6851.0
2025-01-10 14:25:00,124.31,124.47,124.27,124.4,12306.0,123.1128,123.2713,123.0732,123.202,12306.0
2025-01-10 14:30:00,124.37,124.38,124.19,124.24,7223.0,123.1723,123.1822,122.994,123.0435,7223.0
2025-01-10 14:35:00,124.2,124.22,124.04,124.08,8705.0,123.0039,123.0237,122.8454,122.8851,8705.0
2025-01-10 14:40:00,124.11,124.23,124.07,124.2,17014.0,122.9148,123.0336,122.8751,123.0039,17014.0
2025-01-10 14:45:00,124.19,124.31,124.17,124.19,8711.0,122.994,123.1128,122.9742,122.994,8711.0
2025-01-10 14:50:00,124.18,124.41,124.15,124.37,10002.0,122.9841,123.2119,122.9544,123.1723,10002.0
2025-01-10 14:55:00,124.38,124.47,124.31,124.31,9454.0,123.1822,123.2713,123.1128,123.1128,9454.0
2025-01-10 15:00:00,124.32,124.32,124.06,124.16,7652.0,123.1227,123.1227,122.8652,122.9643,7652.0
2025-01-10 15:05:00,124.21,124.22,123.96,123.99,9366.0,123.0138,123.0237,122.7662,122.7959,9366.0
2025-01-10 15:10:00,123.94,124.02,123.84,123.95,10208.0,122.7464,122.8256,122.6474,122.7563,10208.0
2025-01-10 15:15:00,123.89,124.01,123.77,123.79,10250.0,122.6969,122.8157,122.578,122.5978,10250.0
2025-01-10 15:20:00,123.78,124.0,123.78,123.91,10000.0,122.5879,122.8058,122.5879,122.7167,10000.0
2025-01-10 15:25:00,123.95,123.99,123.82,123.96,15325.0,122.7563,122.7959,122.6276,122.7662,15325.0
2025-01-10 15:30:00,123.96,124.04,123.88,123.92,14389.0,122.7662,122.8454,122.687,122.7266,14389.0
2025-01-10 15:35:00,123.89,124.14,123.87,123.99,18195.0,122.6969,122.9445,122.6771,122.7959,18195.0
2025-01-10 15:40:00,123.97,124.14,123.93,124.03,23267.0,122.7761,122.9445,122.7365,122.8355,23267.0
2025-01-10 15:45:00,123.99,124.0,123.81,123.82,33570.0,122.7959,122.8058,122.6177,122.6276,33570.0
2025-01-10 15:50:00,123.81,123.84,123.55,123.58,56140.0,122.6177,122.6474,122.3602,122.3899,56140.0
2025-01-10 15:55:00,123.58,123.66,123.19,123.25,252259.0,122.3899,122.4691,122.0036,122.063,252259.0
2025-01-13 09:30:00,122.8,122.8,122.13,122.63,42189.0,121.6174,121.6174,120.9538,121.449,42189.0
2025-01-13 09:35:00,122.51,122.78,122.36,122.67,7800.0,121.3302,121.5976,121.1816,121.4886,7800.0
2025-01-13 09:40:00,122.77,122.78,122.39,122.48,6347.0,121.5877,121.5976,121.2113,121.3005,6347.0
2025-01-13 09:45:00,122.43,123.0,122.42,122.7,15608.0,121.2509,121.8155,121.241,121.5183,15608.0
2025-01-13 09:50:00,122.81,123.05,122.6,122.88,12235.0,121.6273,121.865,121.4193,121.6966,12235.0
2025-01-13 09:55:00,122.93,123.4,122.86,123.36,13060.0,121.7461,122.2116,121.6768,122.172,13060.0
2025-01-13 10:00:00,123.36,123.36,122.97,123.15,8502.0,122.172,122.172,121.7857,121.964,8502.0
2025-01-13 10:05:00,123.22,123.35,123.21,123.28,9901.0,122.0333,122.1621,122.0234,122.0928,9901.0
2025-01-13 10:10:00,123.28,123.36,123.22,123.3,6681.0,122.0928,122.172,122.0333,122.1126,6681.0
2025-01-13 10:15:00,123.32,123.65,123.25,123.57,10240.0,122.1324,122.4592,122.063,122.38,10240.0
2025-01-13 10:20:00,123.59,123.75,123.38,123.75,11194.0,122.3998,122.5582,122.1918,122.5582,11194.0
2025-01-13 10:25:00,123.74,123.75,123.57,123.75,12077.0,122.5483,122.5582,122.38,122.5582,12077.0
2025-01-13 10:30:00,123.75,124.07,123.74,123.94,34401.0,122.5582,122.8751,122.5483,122.7464,34401.0
2025-01-13 10:35:00,123.92,124.07,123.84,124.01,25631.0,122.7266,122.8751,122.6474,122.8157,25631.0
2025-01-13 10:40:00,123.94,124.36,123.85,124.33,30183.0,122.7464,123.1624,122.6573,123.1326,30183.0
2025-01-13 10:45:00,124.21,124.31,124.05,124.1,20297.0,123.0138,123.1128,122.8553,122.9049,20297.0
2025-01-13 10:50:00,124.09,124.16,123.81,123.84,22126.0,122.895,122.9643,122.6177,122.6474,22126.0
2025-01-13 10:55:00,123.94,124.12,123.84,124.04,9074.0,122.7464,122.9247,122.6474,122.8454,9074.0
2025-01-13 11:00:00,124.06,124.08,123.82,123.83,7862.0,122.8652,122.8851,122.6276,122.6375,7862.0
2025-01-13 11:05:00,123.82,123.87,123.7,123.87,4726.0,122.6276,122.6771,122.5087,122.6771,4726.0
2025-01-13 11:10:00,123.84,123.87,123.55,123.59,4009.0,122.6474,122.6771,122.3602,122.3998,4009.0
2025-01-13 11:15:00,123.65,123.75,123.59,123.62,7014.0,122.4592,122.5582,122.3998,122.4295,7014.0
2025-01-13 11:20:00,123.68,123.81,123.59,123.73,9071.0,122.4889,122.6177,122.3998,122.5384,9071.0
2025-01-13 11:25:00,123.78,123.84,123.71,123.71,4940.0,122.5879,122.6474,122.5186,122.5186,4940.0
2025-01-13 11:30:00,123.7,123.8,123.55,123.61,6930.0,122.5087,122.6077,122.3602,122.4196,6930.0
2025-01-13 11:35:00,123.61,123.64,123.37,123.42,9856.0,122.4196,122.4493,122.1819,122.2314,9856.0
2025-01-13 11:40:00,123.42,123.67,123.41,123.6,15070.0,122.2314,122.479,122.2215,122.4097,15070.0
2025-01-13 11:45:00,123.59,123.67,123.45,123.51,5536.0,122.3998,122.479,122.2611,122.3205,5536.0
2025-01-13 11:50:00,123.46,123.54,123.46,123.5,7293.0,122.271,122.3503,122.271,122.3106,7293.0
2025-01-13 11:55:00,123.45,123.48,123.37,123.38,5501.0,122.2611,122.2908,122.1819,122.1918,5501.0
2025-01-13 12:00:00,123.43,123.59,123.42,123.55,6508.0,122.2413,122.3998,122.2314,122.3602,6508.0
2025-01-13 12:05:00,123.58,123.71,123.57,123.66,10161.0,122.3899,122.5186,122.38,122.4691,10161.0
2025-01-13 12:10:00,123.62,123.67,123.48,123.48,7054.0,122.4295,122.479,122.2908,122.2908,7054.0
2025-01-13 12:15:00,123.48,123.65,123.45,123.65,18583.0,122.2908,122.4592,122.2611,122.4592,18583.0
2025-01-13 12:20:00,123.66,123.67,123.57,123.57,4699.0,122.4691,122.479,122.38,122.38,4699.0
2025-01-13 12:25:00,123.54,123.62,123.54,123.59,5010.0,122.3503,122.4295,122.3503,122.3998,5010.0
2025-01-13 12:30:00,123.52,123.57,123.39,123.41,29455.0,122.3304,122.38,122.2017,122.2215,29455.0
2025-01-13 12:35:00,123.42,123.44,123.35,123.39,7605.0,122.2314,122.2512,122.1621,122.2017,7605.0
2025-01-13 12:40:00,123.4,123.47,123.36,123.45,20243.0,122.2116,122.2809,122.172,122.2611,20243.0
2025-01-13 12:45:00,123.45,123.68,123.39,123.68,10503.0,122.2611,122.4889,122.2017,122.4889,10503.0
2025-01-13 12:50:00,123.64,123.7,123.58,123.59,7429.0,122.4493,122.5087,122.3899,122.3998,7429.0
2025-01-13 12:55:00,123.59,123.8,123.58,123.8,14799.0,122.3998,122.6077,122.3899,122.6077,14799.0
2025-01-13 13:00:00,123.79,123.88,123.78,123.87,6994.0,122.5978,122.687,122.5879,122.6771,6994.0
2025-01-13 13:05:00,123.9,123.96,123.82,123.91,5784.0,122.7068,122.7662,122.6276,122.7167,5784.0
2025-01-13 13:10:00,123.94,124.16,123.94,124.12,5744.0,122.7464,122.9643,122.7464,122.9247,5744.0
2025-01-13 13:15:00,124.13,124.19,124.0,124.01,8128.0,122.9346,122.994,122.8058,122.8157,8128.0
2025-01-13 13:20:00,124.01,124.07,123.89,124.02,5831.0,122.8157,122.8751,122.6969,122.8256,5831.0
2025-01-13 13:25:00,124.02,124.21,123.98,124.15,13044.0,122.8256,123.0138,122.786,122.9544,13044.0
2025-01-13 13:30:00,124.15,124.24,124.13,124.23,5724.0,122.9544,123.0435,122.9346,123.0336,5724.0
2025-01-13 13:35:00,124.23,124.29,124.12,124.25,12741.0,123.0336,123.093,122.9247,123.0534,12741.0
2025-01-13 13:40:00,124.25,124.26,124.13,124.13,7221.0,123.0534,123.0633,122.9346,122.9346,7221.0
2025-01-13 13:45:00,124.15,124.2,124.01,124.15,14132.0,122.9544,123.0039,122.8157,122.9544,14132.0
2025-01-13 13:50:00,124.23,124.26,124.15,124.23,6050.0,123.0336,123.0633,122.9544,123.0336,6050.0
2025-01-13 13:55:00,124.2,124.25,124.18,124.2,5934.0,123.0039,123.0534,122.9841,123.0039,5934.0
2025-01-13 14:00:00,124.23,124.23,123.95,123.96,15994.0,123.0336,123.0336,122.7563,122.7662,15994.0
2025-01-13 14:05:00,124.06,124.06,123.94,124.0,11902.0,122.8652,122.8652,122.7464,122.8058,11902.0
2025-01-13 14:10:00,124.0,124.02,123.9,123.91,8262.0,122.8058,122.8256,122.7068,122.7167,8262.0
2025-01-13 14:15:00,123.89,123.89,123.8,123.84,2239.0,122.6969,122.6969,122.6077,122.6474,2239.0
2025-01-13 14:20:00,123.85,123.85,123.76,123.77,3274.0,122.6573,122.6573,122.5681,122.578,3274.0
2025-01-13 14:25:00,123.77,123.94,123.75,123.94,4170.0,122.578,122.7464,122.5582,122.7464,4170.0
2025-01-13 14:30:00,123.95,124.04,123.87,123.9,6066.0,122.7563,122.8454,122.6771,122.7068,6066.0
2025-01-13 14:35:00,123.87,123.91,123.75,123.85,17876.0,122.6771,122.7167,122.5582,122.6573,17876.0
2025-01-13 14:40:00,123.86,123.89,123.74,123.78,10919.0,122.6672,122.6969,122.5483,122.5879,10919.0
2025-01-13 14:45:00,123.73,123.76,123.56,123.56,13513.0,122.5384,122.5681,122.3701,122.3701,13513.0
2025-01-13 14:50:00,123.56,123.7,123.5,123.67,20203.0,122.3701,122.5087,122.3106,122.479,20203.0
2025-01-13 14:55:00,123.67,123.7,123.57,123.62,5040.0,122.479,122.5087,122.38,122.4295,5040.0
2025-01-13 15:00:00,123.6,123.75,123.54,123.69,12262.0,122.4097,122.5582,122.3503,122.4988,12262.0
2025-01-13 15:05:00,123.69,123.85,123.68,123.75,8103.0,122.4988,122.6573,122.4889,122.5582,8103.0
2025-01-13 15:10:00,123.75,123.8,123.66,123.67,4852.0,122.5582,122.6077,122.4691,122.479,4852.0
2025-01-13 15:15:00,123.67,123.78,123.64,123.76,24245.0,122.479,122.5879,122.4493,122.5681,24245.0
2025-01-13 15:20:00,123.74,123.88,123.68,123.78,20583.0,122.5483,122.687,122.4889,122.5879,20583.0
2025-01-13 15:25:00,123.78,123.95,123.77,123.84,20140.0,122.5879,122.7563,122.578,122.6474,20140.0
2025-01-13 15:30:00,123.82,124.15,123.82,124.06,20032.0,122.6276,122.9544,122.6276,122.8652,20032.0
2025-01-13 15:35:00,124.06,124.17,124.03,124.05,15042.0,122.8652,122.9742,122.8355,122.8553,15042.0
2025-01-13 15:40:00,124.07,124.07,123.78,123.82,19063.0,122.8751,122.8751,122.5879,122.6276,19063.0
2025-01-13 15:45:00,123.82,123.82,123.6,123.61,28382.0,122.6276,122.6276,122.4097,122.4196,28382.0
2025-01-13 15:50:00,123.62,123.9,123.58,123.67,49703.0,122.4295,122.7068,122.3899,122.479,49703.0
2025-01-13 15:55:00,123.68,124.09,123.65,123.73,245126.0,122.4889,122.895,122.4592,122.5384,245126.0
2025-01-14 09:30:00,124.28,125.02,123.97,124.7,29904.0,123.0831,123.816,122.7761,123.4991,29904.0
2025-01-14 09:35:00,124.66,124.67,124.28,124.51,5671.0,123.4595,123.4694,123.0831,123.3109,5671.0
2025-01-14 09:40:00,124.55,124.98,124.52,124.81,5035.0,123.3505,123.7764,123.3208,123.608,5035.0
2025-01-14 09:45:00,124.84,125.01,124.7,124.92,6809.0,123.6377,123.8061,123.4991,123.717,6809.0
2025-01-14 09:50:00,124.92,125.44,124.9,125.36,6641.0,123.717,124.232,123.6972,124.1527,6641.0
2025-01-14 09:55:00,125.34,125.34,125.13,125.26,6650.0,124.1329,124.1329,123.9249,124.0537,6650.0
2025-01-14 10:00:00,125.34,125.43,125.06,125.27,12672.0,124.1329,124.2221,123.8556,124.0636,12672.0
2025-01-14 10:05:00,125.2,125.23,124.56,124.7,14568.0,123.9943,124.024,123.3604,123.4991,14568.0
2025-01-14 10:10:00,124.67,124.87,124.52,124.52,8822.0,123.4694,123.6674,123.3208,123.3208,8822.0
2025-01-14 10:15:00,124.56,124.68,124.54,124.59,25007.0,123.3604,123.4793,123.3406,123.3901,25007.0
2025-01-14 10:20:00,124.6,124.96,124.55,124.96,9012.0,123.4,123.7566,123.3505,123.7566,9012.0
2025-01-14 10:25:00,125.0,125.03,124.81,124.99,9830.0,123.7962,123.8259,123.608,123.7863,9830.0
2025-01-14 10:30:00,124.97,125.07,124.84,124.96,8050.0,123.7665,123.8655,123.6377,123.7566,8050.0
2025-01-14 10:35:00,124.91,125.07,124.87,125.03,5184.0,123.7071,123.8655,123.6674,123.8259,5184.0
2025-01-14 10:40:00,125.07,125.16,124.96,125.04,5847.0,123.8655,123.9547,123.7566,123.8358,5847.0
2025-01-14 10:45:00,125.09,125.26,125.01,125.2,7588.0,123.8853,124.0537,123.8061,123.9943,7588.0
2025-01-14 10:50:00,125.21,125.21,125.0,125.01,13527.0,124.0042,124.0042,123.7962,123.8061,13527.0
2025-01-14 10:55:00,125.07,125.22,125.05,125.14,14738.0,123.8655,124.0141,123.8457,123.9348,14738.0
2025-01-14 11:00:00,125.14,125.14,124.85,124.88,8973.0,123.9348,123.9348,123.6476,123.6773,8973.0
2025-01-14 11:05:00,124.88,124.98,124.82,124.84,23966.0,123.6773,123.7764,123.6179,123.6377,23966.0
2025-01-14 11:10:00,124.91,125.02,124.83,124.91,9781.0,123.7071,123.816,123.6278,123.7071,9781.0
2025-01-14 11:15:00,124.96,124.96,124.75,124.83,6528.0,123.7566,123.7566,123.5486,123.6278,6528.0
2025-01-14 11:20:00,124.84,124.84,124.67,124.68,13222.0,123.6377,123.6377,123.4694,123.4793,13222.0
2025-01-14 11:25:00,124.6,124.8,124.55,124.67,9715.0,123.4,123.5981,123.3505,123.4694,9715.0
2025-01-14 11:30:00,124.57,124.67,124.47,124.47,4864.0,123.3703,123.4694,123.2713,123.2713,4864.0
2025-01-14 11:35:00,124.48,124.53,124.34,124.45,10697.0,123.2812,123.3307,123.1425,123.2515,10697.0
2025-01-14 11:40:00,124.46,124.6,124.35,124.54,60605.0,123.2614,123.4,123.1525,123.3406,60605.0
2025-01-14 11:45:00,124.46,124.54,124.42,124.54,3266.0,123.2614,123.3406,123.2218,123.3406,3266.0
2025-01-14 11:50:00,124.48,124.65,124.4,124.65,4999.0,123.2812,123.4496,123.202,123.4496,4999.0
2025-01-14 11:55:00,124.65,124.81,124.62,124.81,7299.0,123.4496,123.608,123.4199,123.608,7299.0
2025-01-14 12:00:00,124.75,124.83,124.69,124.8,5519.0,123.5486,123.6278,123.4892,123.5981,5519.0
2025-01-14 12:05:00,124.76,124.87,124.73,124.82,3479.0,123.5585,123.6674,123.5288,123.6179,3479.0
2025-01-14 12:10:00,124.85,125.0,124.84,124.97,12289.0,123.6476,123.7962,123.6377,123.7665,12289.0
2025-01-14 12:15:00,124.97,125.14,124.92,124.94,15208.0,123.7665,123.9348,123.717,123.7368,15208.0
2025-01-14 12:20:00,124.94,125.01,124.93,124.97,8377.0,123.7368,123.8061,123.7269,123.7665,8377.0
2025-01-14 12:25:00,124.97,125.12,124.97,124.99,12324.0,123.7665,123.915,123.7665,123.7863,12324.0
2025-01-14 12:30:00,124.97,125.02,124.87,125.0,12370.0,123.7665,123.816,123.6674,123.7962,12370.0
2025-01-14 12:35:00,125.02,125.06,124.88,124.92,20186.0,123.816,123.8556,123.6773,123.717,20186.0
2025-01-14 12:40:00,124.92,125.06,124.9,125.06,4955.0,123.717,123.8556,123.6972,123.8556,4955.0
2025-01-14 12:45:00,125.05,125.05,124.8,124.86,10959.0,123.8457,123.8457,123.5981,123.6575,10959.0
2025-01-14 12:50:00,124.86,124.95,124.81,124.88,7313.0,123.6575,123.7467,123.608,123.6773,7313.0
2025-01-14 12:55:00,124.88,124.88,124.78,124.78,4053.0,123.6773,123.6773,123.5783,123.5783,4053.0
2025-01-14 13:00:00,124.83,124.95,124.83,124.94,16320.0,123.6278,123.7467,123.6278,123.7368,16320.0
2025-01-14 13:05:00,124.96,125.13,124.88,125.06,7840.0,123.7566,123.9249,123.6773,123.8556,7840.0
2025-01-14 13:10:00,125.08,125.1,125.02,125.04,3254.0,123.8754,123.8952,123.816,123.8358,3254.0
2025-01-14 13:15:00,125.08,125.08,124.96,125.02,9791.0,123.8754,123.8754,123.7566,123.816,9791.0
2025-01-14 13:20:00,124.96,125.03,124.96,125.0,12952.0,123.7566,123.8259,123.7566,123.7962,12952.0
2025-01-14 13:25:00,125.0,125.05,124.99,125.05,7757.0,123.7962,123.8457,123.7863,123.8457,7757.0
2025-01-14 13:30:00,125.05,125.06,124.99,125.03,6629.0,123.8457,123.8556,123.7863,123.8259,6629.0
2025-01-14 13:35:00,125.01,125.06,124.93,124.96,5751.0,123.8061,123.8556,123.7269,123.7566,5751.0
2025-01-14 13:40:00,124.96,124.98,124.82,124.87,4498.0,123.7566,123.7764,123.6179,123.6674,4498.0
2025-01-14 13:45:00,124.83,124.9,124.81,124.83,5230.0,123.6278,123.6972,123.608,123.6278,5230.0
2025-01-14 13:50:00,124.82,124.88,124.82,124.85,4313.0,123.6179,123.6773,123.6179,123.6476,4313.0
2025-01-14 13:55:00,124.85,124.89,124.77,124.78,6717.0,123.6476,123.6873,123.5684,123.5783,6717.0
2025-01-14 14:00:00,124.8,124.81,124.67,124.68,6940.0,123.5981,123.608,123.4694,123.4793,6940.0
2025-01-14 14:05:00,124.67,124.74,124.65,124.7,8316.0,123.4694,123.5387,123.4496,123.4991,8316.0
2025-01-14 14:10:00,124.7,124.8,124.7,124.73,7374.0,123.4991,123.5981,123.4991,123.5288,7374.0
2025-01-14 14:15:00,124.73,124.89,124.73,124.83,6988.0,123.5288,123.6873,123.5288,123.6278,6988.0
2025-01-14 14:20:00,124.84,124.85,124.77,124.81,4161.0,123.6377,123.6476,123.5684,123.608,4161.0
2025-01-14 14:25:00,124.8,124.87,124.52,124.57,11157.0,123.5981,123.6674,123.3208,123.3703,11157.0
2025-01-14 14:30:00,124.58,124.83,124.55,124.79,10846.0,123.3802,123.6278,123.3505,123.5882,10846.0
2025-01-14 14:35:00,124.79,124.81,124.69,124.71,8867.0,123.5882,123.608,123.4892,123.509,8867.0
2025-01-14 14:40:00,124.68,124.68,124.49,124.51,9302.0,123.4793,123.4793,123.2911,123.3109,9302.0
2025-01-14 14:45:00,124.52,124.64,124.52,124.56,7912.0,123.3208,123.4397,123.3208,123.3604,7912.0
2025-01-14 14:50:00,124.57,124.75,124.57,124.62,5221.0,123.3703,123.5486,123.3703,123.4199,5221.0
2025-01-14 14:55:00,124.69,124.7,124.45,124.5,5277.0,123.4892,123.4991,123.2515,123.301,5277.0
2025-01-14 15:00:00,124.5,124.53,124.17,124.21,6948.0,123.301,123.3307,122.9742,123.0138,6948.0
2025-01-14 15:05:00,124.23,124.27,124.18,124.25,7440.0,123.0336,123.0732,122.9841,123.0534,7440.0
2025-01-14 15:10:00,124.27,124.36,124.26,124.3,8167.0,123.0732,123.1624,123.0633,123.1029,8167.0
2025-01-14 15:15:00,124.31,124.41,124.31,124.36,7917.0,123.1128,123.2119,123.1128,123.1624,7917.0
2025-01-14 15:20:00,124.36,124.42,124.3,124.4,12669.0,123.1624,123.2218,123.1029,123.202,12669.0
2025-01-14 15:25:00,124.41,124.5,124.36,124.46,4461.0,123.2119,123.301,123.1624,123.2614,4461.0
2025-01-14 15:30:00,124.48,124.51,124.39,124.48,14716.0,123.2812,123.3109,123.1921,123.2812,14716.0
2025-01-14 15:35:00,124.49,124.6,124.48,124.51,8410.0,123.2911,123.4,123.2812,123.3109,8410.0
2025-01-14 15:40:00,124.53,124.55,124.28,124.34,14847.0,123.3307,123.3505,123.0831,123.1425,14847.0
2025-01-14 15:45:00,124.32,124.58,124.32,124.51,13768.0,123.1227,123.3802,123.1227,123.3109,13768.0
2025-01-14 15:50:00,124.53,124.63,124.47,124.53,57543.0,123.3307,123.4298,123.2713,123.3307,57543.0
2025-01-14 15:55:00,124.53,124.89,124.5,124.7,216756.0,123.3307,123.6873,123.301,123.4991,216756.0
2025-01-15 09:30:00,126.46,126.46,126.03,126.11,21531.0,125.2421,125.2421,124.8163,124.8955,21531.0
2025-01-15 09:35:00,126.11,126.25,125.89,126.02,6998.0,124.8955,125.0342,124.6776,124.8064,6998.0
2025-01-15 09:40:00,125.97,126.06,125.54,125.54,7544.0,124.7569,124.846,124.331,124.331,7544.0
2025-01-15 09:45:00,125.5,125.67,125.49,125.54,2400.0,124.2914,124.4597,124.2815,124.331,2400.0
2025-01-15 09:50:00,125.54,125.66,125.36,125.5,33297.0,124.331,124.4498,124.1527,124.2914,33297.0
2025-01-15 09:55:00,125.46,125.53,125.18,125.25,14259.0,124.2518,124.3211,123.9745,124.0438,14259.0
2025-01-15 10:00:00,125.14,125.39,125.14,125.28,7325.0,123.9348,124.1824,123.9348,124.0735,7325.0
2025-01-15 10:05:00,125.22,125.23,124.92,125.0,19310.0,124.0141,124.024,123.717,123.7962,19310.0
2025-01-15 10:10:00,124.97,125.08,124.82,125.05,12791.0,123.7665,123.8754,123.6179,123.8457,12791.0
2025-01-15 10:15:00,125.0,125.24,124.99,125.14,12636.0,123.7962,124.0339,123.7863,123.9348,12636.0
2025-01-15 10:20:00,125.07,125.09,124.94,124.98,3263.0,123.8655,123.8853,123.7368,123.7764,3263.0
2025-01-15 10:25:00,124.99,125.02,124.84,124.91,4792.0,123.7863,123.816,123.6377,123.7071,4792.0
2025-01-15 10:30:00,124.9,125.15,124.9,125.01,51682.0,123.6972,123.9447,123.6972,123.8061,51682.0
2025-01-15 10:35:00,124.98,125.07,124.9,124.96,1644.0,123.7764,123.8655,123.6972,123.7566,1644.0
2025-01-15 10:40:00,124.98,124.98,124.78,124.79,3938.0,123.7764,123.7764,123.5783,123.5882,3938.0
2025-01-15 10:45:00,124.79,124.83,124.63,124.65,5259.0,123.5882,123.6278,123.4298,123.4496,5259.0
2025-01-15 10:50:00,124.61,124.76,124.55,124.55,10639.0,123.4099,123.5585,123.3505,123.3505,10639.0
2025-01-15 10:55:00,124.55,124.86,124.53,124.85,10747.0,123.3505,123.6575,123.3307,123.6476,10747.0
2025-01-15 11:00:00,124.77,124.93,124.77,124.92,2038.0,123.5684,123.7269,123.5684,123.717,2038.0
2025-01-15 11:05:00,124.97,125.01,124.92,124.97,3084.0,123.7665,123.8061,123.717,123.7665,3084.0
2025-01-15 11:10:00,125.0,125.0,124.86,124.86,4709.0,123.7962,123.7962,123.6575,123.6575,4709.0
2025-01-15 11:15:00,124.94,124.98,124.71,124.82,6407.0,123.7368,123.7764,123.509,123.6179,6407.0
2025-01-15 11:20:00,124.81,125.04,124.78,124.97,13004.0,123.608,123.8358,123.5783,123.7665,13004.0
2025-01-15 11:25:00,124.97,125.02,124.85,124.93,5319.0,123.7665,123.816,123.6476,123.7269,5319.0
2025-01-15 11:30:00,124.92,124.93,124.77,124.81,3485.0,123.717,123.7269,123.5684,123.608,3485.0
2025-01-15 11:35:00,124.78,124.96,124.75,124.85,3630.0,123.5783,123.7566,123.5486,123.6476,3630.0
2025-01-15 11:40:00,124.85,124.9,124.77,124.84,7426.0,123.6476,123.6972,123.5684,123.6377,7426.0
2025-01-15 11:45:00,124.81,124.88,124.76,124.88,2515.0,123.608,123.6773,123.5585,123.6773,2515.0
2025-01-15 11:50:00,124.86,124.96,124.82,124.87,2662.0,123.6575,123.7566,123.6179,123.6674,2662.0
2025-01-15 11:55:00,124.83,125.02,124.82,124.9,5965.0,123.6278,123.816,123.6179,123.6972,5965.0
2025-01-15 12:00:00,124.9,125.05,124.86,125.04,5247.0,123.6972,123.8457,123.6575,123.8358,5247.0
2025-01-15 12:05:00,125.02,125.11,124.99,124.99,12473.0,123.816,123.9051,123.7863,123.7863,12473.0
2025-01-15 12:10:00,125.0,125.03,124.98,125.0,7076.0,123.7962,123.8259,123.7764,123.7962,7076.0
2025-01-15 12:15:00,124.95,125.07,124.93,124.97,8808.0,123.7467,123.8655,123.7269,123.7665,8808.0
2025-01-15 12:20:00,124.97,125.02,124.88,124.93,2301.0,123.7665,123.816,123.6773,123.7269,2301.0
2025-01-15 12:25:00,124.9,125.04,124.89,125.03,10792.0,123.6972,123.8358,123.6873,123.8259,10792.0
2025-01-15 12:30:00,125.01,125.06,124.93,125.04,4636.0,123.8061,123.8556,123.7269,123.8358,4636.0
2025-01-15 12:35:00,125.04,125.08,124.99,125.06,6759.0,123.8358,123.8754,123.7863,123.8556,6759.0
2025-01-15 12:40:00,125.06,125.1,124.99,124.99,24638.0,123.8556,123.8952,123.7863,123.7863,24638.0
2025-01-15 12:45:00,125.01,125.05,124.91,124.99,9854.0,123.8061,123.8457,123.7071,123.7863,9854.0
2025-01-15 12:50:00,124.97,125.03,124.88,124.93,4927.0,123.7665,123.8259,123.6773,123.7269,4927.0
2025-01-15 12:55:00,124.96,124.99,124.88,124.95,2416.0,123.7566,123.7863,123.6773,123.7467,2416.0
2025-01-15 13:00:00,124.93,124.99,124.87,124.89,3324.0,123.7269,123.7863,123.6674,123.6873,3324.0
2025-01-15 13:05:00,124.89,124.89,124.76,124.8,3851.0,123.6873,123.6873,123.5585,123.5981,3851.0
2025-01-15 13:10:00,124.74,124.8,124.68,124.72,6629.0,123.5387,123.5981,123.4793,123.5189,6629.0
2025-01-15 13:15:00,124.74,124.98,124.71,124.98,13533.0,123.5387,123.7764,123.509,123.7764,13533.0
2025-01-15 13:20:00,125.0,125.0,124.88,124.96,3392.0,123.7962,123.7962,123.6773,123.7566,3392.0
2025-01-15 13:25:00,124.98,124.99,124.93,124.97,2749.0,123.7764,123.7863,123.7269,123.7665,2749.0
2025-01-15 13:30:00,124.94,125.04,124.94,125.01,6211.0,123.7368,123.8358,123.7368,123.8061,6211.0
2025-01-15 13:35:00,124.99,125.11,124.99,125.07,7794.0,123.7863,123.9051,123.7863,123.8655,7794.0
2025-01-15 13:40:00,125.04,125.51,125.04,125.44,45472.0,123.8358,124.3013,123.8358,124.232,45472.0
2025-01-15 13:45:00,125.44,125.45,125.27,125.43,7029.0,124.232,124.2419,124.0636,124.2221,7029.0
2025-01-15 13:50:00,125.41,125.5,125.41,125.47,7301.0,124.2022,124.2914,124.2022,124.2617,7301.0
2025-01-15 13:55:00,125.42,125.52,125.41,125.47,4446.0,124.2121,124.3112,124.2022,124.2617,4446.0
2025-01-15 14:00:00,125.48,125.49,125.32,125.32,3409.0,124.2716,124.2815,124.1131,124.1131,3409.0
2025-01-15 14:05:00,125.32,125.41,125.3,125.38,17025.0,124.1131,124.2022,124.0933,124.1725,17025.0
2025-01-15 14:10:00,125.32,125.35,125.28,125.33,7086.0,124.1131,124.1428,124.0735,124.123,7086.0
2025-01-15 14:15:00,125.29,125.39,125.25,125.29,7846.0,124.0834,124.1824,124.0438,124.0834,7846.0
2025-01-15 14:20:00,125.22,125.24,125.06,125.13,9251.0,124.0141,124.0339,123.8556,123.9249,9251.0
2025-01-15 14:25:00,125.12,125.21,125.08,125.19,12545.0,123.915,124.0042,123.8754,123.9844,12545.0
2025-01-15 14:30:00,125.17,125.26,125.16,125.23,10570.0,123.9646,124.0537,123.9547,124.024,10570.0
2025-01-15 14:35:00,125.22,125.35,125.2,125.34,6292.0,124.0141,124.1428,123.9943,124.1329,6292.0
2025-01-15 14:40:00,125.35,125.41,125.23,125.41,6624.0,124.1428,124.2022,124.024,124.2022,6624.0
2025-01-15 14:45:00,125.37,125.47,125.33,125.47,4319.0,124.1626,124.2617,124.123,124.2617,4319.0
2025-01-15 14:50:00,125.47,125.58,125.46,125.57,4965.0,124.2617,124.3706,124.2518,124.3607,4965.0
2025-01-15 14:55:00,125.58,125.59,125.5,125.57,5740.0,124.3706,124.3805,124.2914,124.3607,5740.0
2025-01-15 15:00:00,125.56,125.6,125.51,125.58,9062.0,124.3508,124.3904,124.3013,124.3706,9062.0
2025-01-15 15:05:00,125.59,125.61,125.53,125.59,4826.0,124.3805,124.4003,124.3211,124.3805,4826.0
2025-01-15 15:10:00,125.59,125.62,125.52,125.61,6522.0,124.3805,124.4102,124.3112,124.4003,6522.0
2025-01-15 15:15:00,125.59,125.62,125.53,125.57,7221.0,124.3805,124.4102,124.3211,124.3607,7221.0
2025-01-15 15:20:00,125.58,125.68,125.58,125.67,6530.0,124.3706,124.4696,124.3706,124.4597,6530.0
2025-01-15 15:25:00,125.66,125.78,125.65,125.74,8829.0,124.4498,124.5687,124.4399,124.5291,8829.0
2025-01-15 15:30:00,125.73,125.84,125.73,125.74,11995.0,124.5192,124.6281,124.5192,124.5291,11995.0
2025-01-15 15:35:00,125.74,125.8,125.6,125.65,30357.0,124.5291,124.5885,124.3904,124.4399,30357.0
2025-01-15 15:40:00,125.64,125.64,125.43,125.43,21954.0,124.43,124.43,124.2221,124.2221,21954.0
2025-01-15 15:45:00,125.45,125.7,125.45,125.7,30346.0,124.2419,124.4895,124.2419,124.4895,30346.0
2025-01-15 15:50:00,125.71,125.87,125.67,125.78,38444.0,124.4994,124.6578,124.4597,124.5687,38444.0
2025-01-15 15:55:00,125.78,125.9,125.68,125.75,134871.0,124.5687,124.6875,124.4696,124.539,134871.0
2025-01-16 09:30:00,125.69,126.27,125.38,125.86,16155.0,124.4795,125.054,124.1725,124.6479,16155.0
2025-01-16 09:35:00,125.68,125.9,125.51,125.6,6141.0,124.4696,124.6875,124.3013,124.3904,6141.0
2025-01-16 09:40:00,125.6,126.03,125.59,125.97,8742.0,124.3904,124.8163,124.3805,124.7569,8742.0
2025-01-16 09:45:00,125.97,125.97,125.74,125.75,2140.0,124.7569,124.7569,124.5291,124.539,2140.0
2025-01-16 09:50:00,125.82,126.0,125.78,125.92,30526.0,124.6083,124.7866,124.5687,124.7073,30526.0
2025-01-16 09:55:00,126.0,126.3,125.92,126.26,12789.0,124.7866,125.0837,124.7073,125.0441,12789.0
2025-01-16 10:00:00,126.26,126.31,126.0,126.21,8180.0,125.0441,125.0936,124.7866,124.9945,8180.0
2025-01-16 10:05:00,126.27,126.39,126.27,126.3,11671.0,125.054,125.1728,125.054,125.0837,11671.0
2025-01-16 10:10:00,126.3,126.86,126.27,126.84,14206.0,125.0837,125.6383,125.054,125.6185,14206.0
2025-01-16 10:15:00,126.85,126.94,126.78,126.84,9079.0,125.6284,125.7175,125.5591,125.6185,9079.0
2025-01-16 10:20:00,126.86,126.96,126.58,126.69,22705.0,125.6383,125.7373,125.361,125.4699,22705.0
2025-01-16 10:25:00,126.69,126.69,126.5,126.62,5617.0,125.4699,125.4699,125.2817,125.4006,5617.0
2025-01-16 10:30:00,126.67,126.79,126.61,126.72,12048.0,125.4501,125.569,125.3907,125.4996,12048.0
2025-01-16 10:35:00,126.63,127.0,126.59,126.96,82625.0,125.4105,125.7769,125.3709,125.7373,82625.0
2025-01-16 10:40:00,126.96,126.96,126.59,126.72,16461.0,125.7373,125.7373,125.3709,125.4996,16461.0
2025-01-16 10:45:00,126.65,126.89,126.64,126.83,28112.0,125.4303,125.668,125.4204,125.6086,28112.0
2025-01-16 10:50:00,126.75,126.89,126.68,126.83,19006.0,125.5293,125.668,125.46,125.6086,19006.0
2025-01-16 10:55:00,126.9,126.93,126.71,126.71,8969.0,125.6779,125.7076,125.4897,125.4897,8969.0
2025-01-16 11:00:00,126.66,126.71,126.5,126.58,12752.0,125.4402,125.4897,125.2817,125.361,12752.0
2025-01-16 11:05:00,126.58,126.58,126.41,126.48,8281.0,125.361,125.361,125.1926,125.2619,8281.0
2025-01-16 11:10:00,126.44,126.47,126.25,126.39,3698.0,125.2223,125.252,125.0342,125.1728,3698.0
2025-01-16 11:15:00,126.41,126.46,126.37,126.41,6030.0,125.1926,125.2421,125.153,125.1926,6030.0
2025-01-16 11:20:00,126.47,126.54,126.4,126.53,5964.0,125.252,125.3214,125.1827,125.3115,5964.0
2025-01-16 11:25:00,126.51,126.77,126.51,126.77,3697.0,125.2917,125.5491,125.2917,125.5491,3697.0
2025-01-16 11:30:00,126.78,126.98,126.72,126.98,10105.0,125.5591,125.7571,125.4996,125.7571,10105.0
2025-01-16 11:35:00,126.96,127.03,126.92,127.03,5727.0,125.7373,125.8066,125.6977,125.8066,5727.0
2025-01-16 11:40:00,127.03,127.18,127.01,127.15,14903.0,125.8066,125.9552,125.7868,125.9255,14903.0
2025-01-16 11:45:00,127.15,127.31,127.14,127.26,16149.0,125.9255,126.0839,125.9156,126.0344,16149.0
2025-01-16 11:50:00,127.26,127.4,127.22,127.4,10117.0,126.0344,126.1731,125.9948,126.1731,10117.0
2025-01-16 11:55:00,127.36,127.41,127.21,127.26,6266.0,126.1335,126.183,125.9849,126.0344,6266.0
2025-01-16 12:00:00,127.27,127.45,127.26,127.4,10345.0,126.0443,126.2226,126.0344,126.1731,10345.0
2025-01-16 12:05:00,127.4,127.55,127.38,127.45,8738.0,126.1731,126.3216,126.1533,126.2226,8738.0
2025-01-16 12:10:00,127.45,127.61,127.43,127.61,8327.0,126.2226,126.3811,126.2028,126.3811,8327.0
2025-01-16 12:15:00,127.61,127.68,127.45,127.45,9852.0,126.3811,126.4504,126.2226,126.2226,9852.0
2025-01-16 12:20:00,127.53,127.68,127.42,127.68,5151.0,126.3018,126.4504,126.1929,126.4504,5151.0
2025-01-16 12:25:00,127.7,127.74,127.63,127.7,8596.0,126.4702,126.5098,126.4009,126.4702,8596.0
2025-01-16 12:30:00,127.69,127.74,127.62,127.66,6939.0,126.4603,126.5098,126.391,126.4306,6939.0
2025-01-16 12:35:00,127.66,127.7,127.51,127.63,9833.0,126.4306,126.4702,126.282,126.4009,9833.0
2025-01-16 12:40:00,127.62,127.62,127.37,127.37,2839.0,126.391,126.391,126.1434,126.1434,2839.0
2025-01-16 12:45:00,127.41,127.48,127.4,127.43,3378.0,126.183,126.2523,126.1731,126.2028,3378.0
2025-01-16 12:50:00,127.48,127.5,127.19,127.25,3751.0,126.2523,126.2721,125.9651,126.0245,3751.0
2025-01-16 12:55:00,127.25,127.34,127.23,127.3,5875.0,126.0245,126.1137,126.0047,126.074,5875.0
2025-01-16 13:00:00,127.32,127.5,127.3,127.46,5868.0,126.0939,126.2721,126.074,126.2325,5868.0
2025-01-16 13:05:00,127.47,127.5,127.34,127.35,5761.0,126.2424,126.2721,126.1137,126.1236,5761.0
2025-01-16 13:10:00,127.4,127.45,127.33,127.33,5860.0,126.1731,126.2226,126.1038,126.1038,5860.0
2025-01-16 13:15:00,127.3,127.3,127.26,127.27,2981.0,126.074,126.074,126.0344,126.0443,2981.0
2025-01-16 13:20:00,127.29,127.32,127.15,127.16,8235.0,126.0641,126.0939,125.9255,125.9354,8235.0
2025-01-16 13:25:00,127.12,127.12,126.94,126.98,5453.0,125.8958,125.8958,125.7175,125.7571,5453.0
2025-01-16 13:30:00,126.96,126.99,126.86,126.86,4813.0,125.7373,125.767,125.6383,125.6383,4813.0
2025-01-16 13:35:00,126.89,126.94,126.79,126.85,8519.0,125.668,125.7175,125.569,125.6284,8519.0
2025-01-16 13:40:00,126.86,126.86,126.72,126.76,5007.0,125.6383,125.6383,125.4996,125.5392,5007.0
2025-01-16 13:45:00,126.74,126.81,126.56,126.59,6799.0,125.5194,125.5888,125.3412,125.3709,6799.0
2025-01-16 13:50:00,126.58,126.59,126.44,126.57,13124.0,125.361,125.3709,125.2223,125.3511,13124.0
2025-01-16 13:55:00,126.54,126.54,126.3,126.34,3760.0,125.3214,125.3214,125.0837,125.1233,3760.0
2025-01-16 14:00:00,126.35,126.37,126.21,126.25,8133.0,125.1332,125.153,124.9945,125.0342,8133.0
2025-01-16 14:05:00,126.23,126.27,126.16,126.16,5571.0,125.0143,125.054,124.945,124.945,5571.0
2025-01-16 14:10:00,126.16,126.21,126.1,126.13,5034.0,124.945,124.9945,124.8856,124.9153,5034.0
2025-01-16 14:15:00,126.09,126.16,126.04,126.16,29453.0,124.8757,124.945,124.8262,124.945,29453.0
2025-01-16 14:20:00,126.16,126.24,125.81,125.83,14412.0,124.945,125.0243,124.5984,124.6182,14412.0
2025-01-16 14:25:00,125.85,125.89,125.75,125.88,15929.0,124.638,124.6776,124.539,124.6677,15929.0
2025-01-16 14:30:00,125.86,125.95,125.79,125.88,9001.0,124.6479,124.737,124.5786,124.6677,9001.0
2025-01-16 14:35:00,125.89,125.91,125.76,125.79,6348.0,124.6776,124.6974,124.5489,124.5786,6348.0
2025-01-16 14:40:00,125.8,126.02,125.8,125.9,6419.0,124.5885,124.8064,124.5885,124.6875,6419.0
2025-01-16 14:45:00,125.92,125.99,125.83,125.89,6894.0,124.7073,124.7767,124.6182,124.6776,6894.0
2025-01-16 14:50:00,125.86,125.87,125.72,125.87,7195.0,124.6479,124.6578,124.5093,124.6578,7195.0
2025-01-16 14:55:00,125.84,125.88,125.79,125.8,3132.0,124.6281,124.6677,124.5786,124.5885,3132.0
2025-01-16 15:00:00,125.82,125.86,125.78,125.82,6993.0,124.6083,124.6479,124.5687,124.6083,6993.0
2025-01-16 15:05:00,125.81,125.85,125.76,125.76,5798.0,124.5984,124.638,124.5489,124.5489,5798.0
2025-01-16 15:10:00,125.75,125.88,125.74,125.75,6910.0,124.539,124.6677,124.5291,124.539,6910.0
2025-01-16 15:15:00,125.75,125.83,125.7,125.76,7903.0,124.539,124.6182,124.4895,124.5489,7903.0
2025-01-16 15:20:00,125.76,125.8,125.73,125.75,9703.0,124.5489,124.5885,124.5192,124.539,9703.0
2025-01-16 15:25:00,125.75,125.82,125.74,125.79,13541.0,124.539,124.6083,124.5291,124.5786,13541.0
2025-01-16 15:30:00,125.8,126.07,125.79,126.07,15924.0,124.5885,124.8559,124.5786,124.8559,15924.0
2025-01-16 15:35:00,126.05,126.17,126.0,126.05,12580.0,124.8361,124.9549,124.7866,124.8361,12580.0
2025-01-16 15:40:00,126.07,126.25,126.04,126.18,15955.0,124.8559,125.0342,124.8262,124.9648,15955.0
2025-01-16 15:45:00,126.15,126.28,126.15,126.24,18808.0,124.9351,125.0639,124.9351,125.0243,18808.0
2025-01-16 15:50:00,126.23,126.33,126.1,126.3,41521.0,125.0143,125.1134,124.8856,125.0837,41521.0
2025-01-16 15:55:00,126.26,126.34,126.12,126.24,102034.0,125.0441,125.1233,124.9054,125.0243,102034.0
2025-01-17 09:30:00,126.91,126.92,126.59,126.64,175432.0,125.6878,125.6977,125.3709,125.4204,175432.0
2025-01-17 09:35:00,126.77,126.79,126.29,126.4,5172.0,125.5491,125.569,125.0738,125.1827,5172.0
2025-01-17 09:40:00,126.5,126.88,126.5,126.87,7083.0,125.2817,125.6581,125.2817,125.6482,7083.0
2025-01-17 09:45:00,127.03,127.35,126.82,127.23,7522.0,125.8066,126.1236,125.5987,126.0047,7522.0
2025-01-17 09:50:00,127.18,127.18,126.94,127.05,19165.0,125.9552,125.9552,125.7175,125.8265,19165.0
2025-01-17 09:55:00,127.11,127.13,126.87,126.96,9060.0,125.8859,125.9057,125.6482,125.7373,9060.0
2025-01-17 10:00:00,126.9,126.9,126.6,126.7,8326.0,125.6779,125.6779,125.3808,125.4798,8326.0
2025-01-17 10:05:00,126.66,126.75,126.49,126.6,7921.0,125.4402,125.5293,125.2718,125.3808,7921.0
2025-01-17 10:10:00,126.6,126.63,126.43,126.6,6807.0,125.3808,125.4105,125.2124,125.3808,6807.0
2025-01-17 10:15:00,126.59,126.68,126.42,126.6,6574.0,125.3709,125.46,125.2025,125.3808,6574.0
2025-01-17 10:20:00,126.6,126.84,126.6,126.73,6447.0,125.3808,125.6185,125.3808,125.5095,6447.0
2025-01-17 10:25:00,126.72,126.84,126.65,126.81,4387.0,125.4996,125.6185,125.4303,125.5888,4387.0
2025-01-17 10:30:00,126.81,126.82,126.49,126.54,7393.0,125.5888,125.5987,125.2718,125.3214,7393.0
2025-01-17 10:35:00,126.54,126.54,126.19,126.2,10033.0,125.3214,125.3214,124.9747,124.9846,10033.0
2025-01-17 10:40:00,126.19,126.32,126.12,126.3,6402.0,124.9747,125.1035,124.9054,125.0837,6402.0
2025-01-17 10:45:00,126.29,126.46,126.26,126.32,5408.0,125.0738,125.2421,125.0441,125.1035,5408.0
2025-01-17 10:50:00,126.33,126.35,126.25,126.27,6493.0,125.1134,125.1332,125.0342,125.054,6493.0
2025-01-17 10:55:00,126.31,126.42,126.23,126.37,6837.0,125.0936,125.2025,125.0143,125.153,6837.0
2025-01-17 11:00:00,126.32,126.45,126.29,126.33,6412.0,125.1035,125.2322,125.0738,125.1134,6412.0
2025-01-17 11:05:00,126.24,126.59,126.22,126.59,7925.0,125.0243,125.3709,125.0044,125.3709,7925.0
2025-01-17 11:10:00,126.54,126.54,126.19,126.25,3540.0,125.3214,125.3214,124.9747,125.0342,3540.0
2025-01-17 11:15:00,126.25,126.4,126.25,126.28,4008.0,125.0342,125.1827,125.0342,125.0639,4008.0
2025-01-17 11:20:00,126.21,126.3,126.15,126.17,4953.0,124.9945,125.0837,124.9351,124.9549,4953.0
2025-01-17 11:25:00,126.25,126.25,125.96,126.01,3899.0,125.0342,125.0342,124.7469,124.7965,3899.0
2025-01-17 11:30:00,126.1,126.13,125.99,126.02,6204.0,124.8856,124.9153,124.7767,124.8064,6204.0
2025-01-17 11:35:00,126.07,126.29,126.03,126.23,11881.0,124.8559,125.0738,124.8163,125.0143,11881.0
2025-01-17 11:40:00,126.29,126.39,126.29,126.31,10278.0,125.0738,125.1728,125.0738,125.0936,10278.0
2025-01-17 11:45:00,126.37,126.38,126.25,126.27,4399.0,125.153,125.1629,125.0342,125.054,4399.0
2025-01-17 11:50:00,126.28,126.33,126.1,126.11,4388.0,125.0639,125.1134,124.8856,124.8955,4388.0
2025-01-17 11:55:00,126.11,126.24,126.09,126.18,4443.0,124.8955,125.0243,124.8757,124.9648,4443.0
2025-01-17 12:00:00,126.15,126.24,126.03,126.2,8418.0,124.9351,125.0243,124.8163,124.9846,8418.0
2025-01-17 12:05:00,126.23,126.23,126.1,126.22,3780.0,125.0143,125.0143,124.8856,125.0044,3780.0
2025-01-17 12:10:00,126.2,126.28,126.15,126.17,7253.0,124.9846,125.0639,124.9351,124.9549,7253.0
2025-01-17 12:15:00,126.15,126.21,126.13,126.14,9262.0,124.9351,124.9945,124.9153,124.9252,9262.0
2025-01-17 12:20:00,126.14,126.14,125.97,126.0,4356.0,124.9252,124.9252,124.7569,124.7866,4356.0
2025-01-17 12:25:00,126.0,126.04,125.96,125.97,5470.0,124.7866,124.8262,124.7469,124.7569,5470.0
2025-01-17 12:30:00,125.97,126.04,125.97,126.03,3437.0,124.7569,124.8262,124.7569,124.8163,3437.0
2025-01-17 12:35:00,126.04,126.04,125.82,125.9,7765.0,124.8262,124.8262,124.6083,124.6875,7765.0
2025-01-17 12:40:00,125.92,125.98,125.86,125.95,4146.0,124.7073,124.7668,124.6479,124.737,4146.0
2025-01-17 12:45:00,126.0,126.0,125.86,125.91,3434.0,124.7866,124.7866,124.6479,124.6974,3434.0
2025-01-17 12:50:00,125.86,126.06,125.86,126.0,5186.0,124.6479,124.846,124.6479,124.7866,5186.0
2025-01-17 12:55:00,126.02,126.02,125.92,126.01,3304.0,124.8064,124.8064,124.7073,124.7965,3304.0
2025-01-17 13:00:00,126.0,126.01,125.94,125.99,1422.0,124.7866,124.7965,124.7271,124.7767,1422.0
2025-01-17 13:05:00,125.92,126.0,125.9,125.99,2632.0,124.7073,124.7866,124.6875,124.7767,2632.0
2025-01-17 13:10:00,125.99,125.99,125.89,125.96,4802.0,124.7767,124.7767,124.6776,124.7469,4802.0
2025-01-17 13:15:00,125.92,126.01,125.91,126.0,3735.0,124.7073,124.7965,124.6974,124.7866,3735.0
2025-01-17 13:20:00,125.98,126.1,125.97,126.05,6243.0,124.7668,124.8856,124.7569,124.8361,6243.0
2025-01-17 13:25:00,126.09,126.09,125.96,125.97,6457.0,124.8757,124.8757,124.7469,124.7569,6457.0
2025-01-17 13:30:00,125.97,125.99,125.93,125.97,3337.0,124.7569,124.7767,124.7172,124.7569,3337.0
2025-01-17 13:35:00,125.97,126.0,125.85,125.85,3838.0,124.7569,124.7866,124.638,124.638,3838.0
2025-01-17 13:40:00,125.9,126.02,125.89,125.98,4073.0,124.6875,124.8064,124.6776,124.7668,4073.0
2025-01-17 13:45:00,125.96,125.99,125.82,125.82,4363.0,124.7469,124.7767,124.6083,124.6083,4363.0
2025-01-17 13:50:00,125.85,126.0,125.84,125.99,3242.0,124.638,124.7866,124.6281,124.7767,3242.0
2025-01-17 13:55:00,126.0,126.0,125.89,125.93,3647.0,124.7866,124.7866,124.6776,124.7172,3647.0
2025-01-17 14:00:00,125.93,125.95,125.89,125.95,2000.0,124.7172,124.737,124.6776,124.737,2000.0
2025-01-17 14:05:00,125.94,126.02,125.88,125.89,3563.0,124.7271,124.8064,124.6677,124.6776,3563.0
2025-01-17 14:10:00,125.94,125.99,125.91,125.93,4353.0,124.7271,124.7767,124.6974,124.7172,4353.0
2025-01-17 14:15:00,125.96,125.98,125.8,125.84,3604.0,124.7469,124.7668,124.5885,124.6281,3604.0
2025-01-17 14:20:00,125.85,125.87,125.78,125.81,2986.0,124.638,124.6578,124.5687,124.5984,2986.0
2025-01-17 14:25:00,125.8,125.85,125.78,125.81,1740.0,124.5885,124.638,124.5687,124.5984,1740.0
2025-01-17 14:30:00,125.79,125.87,125.79,125.87,4368.0,124.5786,124.6578,124.5786,124.6578,4368.0
2025-01-17 14:35:00,125.89,125.92,125.85,125.89,2975.0,124.6776,124.7073,124.638,124.6776,2975.0
2025-01-17 14:40:00,125.89,125.92,125.83,125.87,5451.0,124.6776,124.7073,124.6182,124.6578,5451.0
2025-01-17 14:45:00,125.87,125.9,125.84,125.85,4308.0,124.6578,124.6875,124.6281,124.638,4308.0
2025-01-17 14:50:00,125.83,125.86,125.81,125.82,4434.0,124.6182,124.6479,124.5984,124.6083,4434.0
2025-01-17 14:55:00,125.82,125.82,125.76,125.79,5448.0,124.6083,124.6083,124.5489,124.5786,5448.0
2025-01-17 15:00:00,125.77,125.78,125.6,125.65,11420.0,124.5588,124.5687,124.3904,124.4399,11420.0
2025-01-17 15:05:00,125.61,125.71,125.6,125.68,5456.0,124.4003,124.4994,124.3904,124.4696,5456.0
2025-01-17 15:10:00,125.71,125.75,125.58,125.7,9316.0,124.4994,124.539,124.3706,124.4895,9316.0
2025-01-17 15:15:00,125.74,125.84,125.72,125.84,10469.0,124.5291,124.6281,124.5093,124.6281,10469.0
2025-01-17 15:20:00,125.83,125.89,125.78,125.79,14281.0,124.6182,124.6776,124.5687,124.5786,14281.0
2025-01-17 15:25:00,125.78,125.78,125.65,125.66,8939.0,124.5687,124.5687,124.4399,124.4498,8939.0
2025-01-17 15:30:00,125.66,125.8,125.66,125.73,16164.0,124.4498,124.5885,124.4498,124.5192,16164.0
2025-01-17 15:35:00,125.73,125.79,125.68,125.68,11966.0,124.5192,124.5786,124.4696,124.4696,11966.0
2025-01-17 15:40:00,125.68,125.69,125.55,125.57,28717.0,124.4696,124.4795,124.3409,124.3607,28717.0
2025-01-17 15:45:00,125.56,125.62,125.48,125.55,27213.0,124.3508,124.4102,124.2716,124.3409,27213.0
2025-01-17 15:50:00,125.55,125.61,125.35,125.35,53385.0,124.3409,124.4003,124.1428,124.1428,53385.0
2025-01-17 15:55:00,125.34,125.42,125.19,125.29,164443.0,124.1329,124.2121,123.9844,124.0834,164443.0
2025-01-21 09:30:00,124.83,125.25,124.58,125.15,40970.0,123.6278,124.0438,123.3802,123.9447,40970.0
2025-01-21 09:35:00,125.06,125.85,124.9,125.83,6673.0,123.8556,124.638,123.6972,124.6182,6673.0
2025-01-21 09:40:00,125.83,126.03,125.59,125.82,10560.0,124.6182,124.8163,124.3805,124.6083,10560.0
2025-01-21 09:45:00,125.9,126.12,125.64,125.65,12220.0,124.6875,124.9054,124.43,124.4399,12220.0
2025-01-21 09:50:00,125.68,125.98,125.65,125.9,12133.0,124.4696,124.7668,124.4399,124.6875,12133.0
2025-01-21 09:55:00,125.82,125.86,125.48,125.65,8598.0,124.6083,124.6479,124.2716,124.4399,8598.0
2025-01-21 10:00:00,125.56,125.78,125.48,125.73,21444.0,124.3508,124.5687,124.2716,124.5192,21444.0
2025-01-21 10:05:00,125.77,125.9,125.76,125.86,5819.0,124.5588,124.6875,124.5489,124.6479,5819.0
2025-01-21 10:10:00,125.91,125.93,125.71,125.9,6695.0,124.6974,124.7172,124.4994,124.6875,6695.0
2025-01-21 10:15:00,125.93,126.04,125.85,125.9,13838.0,124.7172,124.8262,124.638,124.6875,13838.0
2025-01-21 10:20:00,125.94,125.94,125.56,125.6,17184.0,124.7271,124.7271,124.3508,124.3904,17184.0
2025-01-21 10:25:00,125.65,125.85,125.48,125.85,16179.0,124.4399,124.638,124.2716,124.638,16179.0
2025-01-21 10:30:00,125.82,125.84,125.64,125.67,9241.0,124.6083,124.6281,124.43,124.4597,9241.0
2025-01-21 10:35:00,125.63,125.81,125.56,125.77,17291.0,124.4201,124.5984,124.3508,124.5588,17291.0
2025-01-21 10:40:00,125.77,125.95,125.76,125.79,11142.0,124.5588,124.737,124.5489,124.5786,11142.0
2025-01-21 10:45:00,125.74,125.89,125.67,125.89,10224.0,124.5291,124.6776,124.4597,124.6776,10224.0
2025-01-21 10:50:00,125.89,125.95,125.71,125.84,9115.0,124.6776,124.737,124.4994,124.6281,9115.0
2025-01-21 10:55:00,125.82,125.87,125.55,125.59,13101.0,124.6083,124.6578,124.3409,124.3805,13101.0
2025-01-21 11:00:00,125.56,125.64,125.45,125.64,17683.0,124.3508,124.43,124.2419,124.43,17683.0
2025-01-21 11:05:00,125.63,125.66,125.52,125.57,2590.0,124.4201,124.4498,124.3112,124.3607,2590.0
2025-01-21 11:10:00,125.59,125.61,125.41,125.49,11074.0,124.3805,124.4003,124.2022,124.2815,11074.0
2025-01-21 11:15:00,125.48,125.53,125.42,125.51,8609.0,124.2716,124.3211,124.2121,124.3013,8609.0
2025-01-21 11:20:00,125.53,125.53,125.36,125.37,10122.0,124.3211,124.3211,124.1527,124.1626,10122.0
2025-01-21 11:25:00,125.37,125.47,125.33,125.46,16144.0,124.1626,124.2617,124.123,124.2518,16144.0
2025-01-21 11:30:00,125.5,125.6,125.38,125.42,9911.0,124.2914,124.3904,124.1725,124.2121,9911.0
2025-01-21 11:35:00,125.42,125.66,125.4,125.52,7230.0,124.2121,124.4498,124.1923,124.3112,7230.0
2025-01-21 11:40:00,125.52,125.55,125.38,125.45,10053.0,124.3112,124.3409,124.1725,124.2419,10053.0
2025-01-21 11:45:00,125.46,125.51,125.39,125.43,5373.0,124.2518,124.3013,124.1824,124.2221,5373.0
2025-01-21 11:50:00,125.4,125.52,125.38,125.49,6398.0,124.1923,124.3112,124.1725,124.2815,6398.0
2025-01-21 11:55:00,125.5,125.51,125.37,125.43,4200.0,124.2914,124.3013,124.1626,124.2221,4200.0
2025-01-21 12:00:00,125.45,125.45,125.17,125.24,7169.0,124.2419,124.2419,123.9646,124.0339,7169.0
2025-01-21 12:05:00,125.23,125.35,125.23,125.33,8750.0,124.024,124.1428,124.024,124.123,8750.0
2025-01-21 12:10:00,125.33,125.34,125.15,125.21,9944.0,124.123,124.1329,123.9447,124.0042,9944.0
2025-01-21 12:15:00,125.2,125.31,125.19,125.31,8708.0,123.9943,124.1032,123.9844,124.1032,8708.0
2025-01-21 12:20:00,125.29,125.31,125.24,125.28,8010.0,124.0834,124.1032,124.0339,124.0735,8010.0
2025-01-21 12:25:00,125.3,125.43,125.29,125.31,10758.0,124.0933,124.2221,124.0834,124.1032,10758.0
2025-01-21 12:30:00,125.32,125.48,125.27,125.47,11159.0,124.1131,124.2716,124.0636,124.2617,11159.0
2025-01-21 12:35:00,125.47,125.52,125.4,125.44,12814.0,124.2617,124.3112,124.1923,124.232,12814.0
2025-01-21 12:40:00,125.44,125.51,125.41,125.48,7018.0,124.232,124.3013,124.2022,124.2716,7018.0
2025-01-21 12:45:00,125.48,125.53,125.37,125.49,8498.0,124.2716,124.3211,124.1626,124.2815,8498.0
2025-01-21 12:50:00,125.44,125.44,125.35,125.43,3788.0,124.232,124.232,124.1428,124.2221,3788.0
2025-01-21 12:55:00,125.39,125.44,125.33,125.35,10332.0,124.1824,124.232,124.123,124.1428,10332.0
2025-01-21 13:00:00,125.36,125.36,125.15,125.29,3216.0,124.1527,124.1527,123.9447,124.0834,3216.0
2025-01-21 13:05:00,125.31,125.56,125.3,125.49,6440.0,124.1032,124.3508,124.0933,124.2815,6440.0
2025-01-21 13:10:00,125.5,125.5,125.3,125.35,3737.0,124.2914,124.2914,124.0933,124.1428,3737.0
2025-01-21 13:15:00,125.33,125.49,125.24,125.48,7853.0,124.123,124.2815,124.0339,124.2716,7853.0
2025-01-21 13:20:00,125.54,125.6,125.43,125.52,2402.0,124.331,124.3904,124.2221,124.3112,2402.0
2025-01-21 13:25:00,125.51,125.57,125.47,125.48,4702.0,124.3013,124.3607,124.2617,124.2716,4702.0
2025-01-21 13:30:00,125.5,125.54,125.37,125.51,5104.0,124.2914,124.331,124.1626,124.3013,5104.0
2025-01-21 13:35:00,125.54,125.55,125.36,125.46,5823.0,124.331,124.3409,124.1527,124.2518,5823.0
2025-01-21 13:40:00,125.48,125.53,125.4,125.4,3277.0,124.2716,124.3211,124.1923,124.1923,3277.0
2025-01-21 13:45:00,125.47,125.48,125.41,125.42,3422.0,124.2617,124.2716,124.2022,124.2121,3422.0
2025-01-21 13:50:00,125.38,125.41,125.31,125.34,6196.0,124.1725,124.2022,124.1032,124.1329,6196.0
2025-01-21 13:55:00,125.34,125.37,125.24,125.28,8589.0,124.1329,124.1626,124.0339,124.0735,8589.0
2025-01-21 14:00:00,125.29,125.32,125.14,125.2,11281.0,124.0834,124.1131,123.9348,123.9943,11281.0
2025-01-21 14:05:00,125.2,125.28,125.18,125.23,9859.0,123.9943,124.0735,123.9745,124.024,9859.0
2025-01-21 14:10:00,125.23,125.29,125.22,125.29,4446.0,124.024,124.0834,124.0141,124.0834,4446.0
2025-01-21 14:15:00,125.29,125.5,125.28,125.42,18902.0,124.0834,124.2914,124.0735,124.2121,18902.0
2025-01-21 14:20:00,125.42,125.46,125.2,125.28,7870.0,124.2121,124.2518,123.9943,124.0735,7870.0
2025-01-21 14:25:00,125.28,125.35,125.12,125.12,17874.0,124.0735,124.1428,123.915,123.915,17874.0
2025-01-21 14:30:00,125.13,125.25,125.09,125.24,20667.0,123.9249,124.0438,123.8853,124.0339,20667.0
2025-01-21 14:35:00,125.23,125.24,125.07,125.11,12297.0,124.024,124.0339,123.8655,123.9051,12297.0
2025-01-21 14:40:00,125.11,125.22,125.06,125.08,9048.0,123.9051,124.0141,123.8556,123.8754,9048.0
2025-01-21 14:45:00,125.11,125.23,125.09,125.21,20753.0,123.9051,124.024,123.8853,124.0042,20753.0
2025-01-21 14:50:00,125.21,125.26,125.2,125.2,11241.0,124.0042,124.0537,123.9943,123.9943,11241.0
2025-01-21 14:55:00,125.2,125.39,125.15,125.28,45962.0,123.9943,124.1824,123.9447,124.0735,45962.0
2025-01-21 15:00:00,125.24,125.29,125.16,125.21,8811.0,124.0339,124.0834,123.9547,124.0042,8811.0
2025-01-21 15:05:00,125.21,125.35,125.2,125.32,13785.0,124.0042,124.1428,123.9943,124.1131,13785.0
2025-01-21 15:10:00,125.28,125.38,125.21,125.35,15122.0,124.0735,124.1725,124.0042,124.1428,15122.0
2025-01-21 15:15:00,125.32,125.43,125.29,125.43,16151.0,124.1131,124.2221,124.0834,124.2221,16151.0
2025-01-21 15:20:00,125.43,125.5,125.34,125.37,6566.0,124.2221,124.2914,124.1329,124.1626,6566.0
2025-01-21 15:25:00,125.36,125.4,125.3,125.4,12547.0,124.1527,124.1923,124.0933,124.1923,12547.0
2025-01-21 15:30:00,125.39,125.41,125.2,125.2,9058.0,124.1824,124.2022,123.9943,123.9943,9058.0
2025-01-21 15:35:00,125.18,125.25,125.08,125.19,29020.0,123.9745,124.0438,123.8754,123.9844,29020.0
2025-01-21 15:40:00,125.19,125.26,125.14,125.25,42317.0,123.9844,124.0537,123.9348,124.0438,42317.0
2025-01-21 15:45:00,125.25,125.43,125.17,125.42,39723.0,124.0438,124.2221,123.9646,124.2121,39723.0
2025-01-21 15:50:00,125.42,125.62,125.42,125.53,88104.0,124.2121,124.4102,124.2121,124.3211,88104.0
2025-01-21 15:55:00,125.52,125.74,125.48,125.71,183715.0,124.3112,124.5291,124.2716,124.4994,183715.0
2025-01-22 09:30:00,125.36,125.43,124.84,125.29,40170.0,124.1527,124.2221,123.6377,124.0834,40170.0
2025-01-22 09:35:00,125.29,125.65,124.86,124.94,35581.0,124.0834,124.4399,123.6575,123.7368,35581.0
2025-01-22 09:40:00,124.97,125.21,124.97,125.15,5309.0,123.7665,124.0042,123.7665,123.9447,5309.0
2025-01-22 09:45:00,125.15,125.19,124.65,124.7,22264.0,123.9447,123.9844,123.4496,123.4991,22264.0
2025-01-22 09:50:00,124.71,124.86,124.58,124.86,15273.0,123.509,123.6575,123.3802,123.6575,15273.0
2025-01-22 09:55:00,124.83,125.25,124.83,125.24,5414.0,123.6278,124.0438,123.6278,124.0339,5414.0
2025-01-22 10:00:00,125.16,125.43,125.04,125.33,13270.0,123.9547,124.2221,123.8358,124.123,13270.0
2025-01-22 10:05:00,125.37,125.53,125.19,125.51,8941.0,124.1626,124.3211,123.9844,124.3013,8941.0
2025-01-22 10:10:00,125.52,126.18,125.51,126.09,46410.0,124.3112,124.9648,124.3013,124.8757,46410.0
2025-01-22 10:15:00,126.09,126.2,126.02,126.15,12156.0,124.8757,124.9846,124.8064,124.9351,12156.0
2025-01-22 10:20:00,126.12,126.12,125.86,125.95,6491.0,124.9054,124.9054,124.6479,124.737,6491.0
2025-01-22 10:25:00,125.95,126.14,125.9,125.92,12243.0,124.737,124.9252,124.6875,124.7073,12243.0
2025-01-22 10:30:00,125.97,126.0,125.72,125.89,9510.0,124.7569,124.7866,124.5093,124.6776,9510.0
2025-01-22 10:35:00,125.86,126.05,125.73,126.05,6778.0,124.6479,124.8361,124.5192,124.8361,6778.0
2025-01-22 10:40:00,126.04,126.18,125.86,126.03,12230.0,124.8262,124.9648,124.6479,124.8163,12230.0
2025-01-22 10:45:00,125.98,126.12,125.82,125.91,13010.0,124.7668,124.9054,124.6083,124.6974,13010.0
2025-01-22 10:50:00,125.91,126.02,125.9,125.91,5481.0,124.6974,124.8064,124.6875,124.6974,5481.0
2025-01-22 10:55:00,125.92,126.18,125.92,126.13,7610.0,124.7073,124.9648,124.7073,124.9153,7610.0
2025-01-22 11:00:00,126.1,126.23,126.02,126.2,6395.0,124.8856,125.0143,124.8064,124.9846,6395.0
2025-01-22 11:05:00,126.16,126.33,126.03,126.06,44225.0,124.945,125.1134,124.8163,124.846,44225.0
2025-01-22 11:10:00,126.06,126.29,126.02,126.23,17774.0,124.846,125.0738,124.8064,125.0143,17774.0
2025-01-22 11:15:00,126.24,126.35,126.15,126.26,15669.0,125.0243,125.1332,124.9351,125.0441,15669.0
2025-01-22 11:20:00,126.27,126.34,126.19,126.26,14322.0,125.054,125.1233,124.9747,125.0441,14322.0
2025-01-22 11:25:00,126.23,126.44,126.15,126.3,39955.0,125.0143,125.2223,124.9351,125.0837,39955.0
2025-01-22 11:30:00,126.33,126.64,126.33,126.59,25198.0,125.1134,125.4204,125.1134,125.3709,25198.0
2025-01-22 11:35:00,126.64,126.74,126.51,126.51,15891.0,125.4204,125.5194,125.2917,125.2917,15891.0
2025-01-22 11:40:00,126.51,126.55,126.32,126.54,51750.0,125.2917,125.3313,125.1035,125.3214,51750.0
2025-01-22 11:45:00,126.53,126.56,126.4,126.43,11685.0,125.3115,125.3412,125.1827,125.2124,11685.0
2025-01-22 11:50:00,126.43,126.73,126.43,126.68,25551.0,125.2124,125.5095,125.2124,125.46,25551.0
2025-01-22 11:55:00,126.75,126.75,126.46,126.46,9412.0,125.5293,125.5293,125.2421,125.2421,9412.0
2025-01-22 12:00:00,126.47,126.55,126.44,126.47,5647.0,125.252,125.3313,125.2223,125.252,5647.0
2025-01-22 12:05:00,126.48,126.62,126.47,126.61,13632.0,125.2619,125.4006,125.252,125.3907,13632.0
2025-01-22 12:10:00,126.61,126.78,126.61,126.66,32801.0,125.3907,125.5591,125.3907,125.4402,32801.0
2025-01-22 12:15:00,126.66,126.67,126.54,126.55,21441.0,125.4402,125.4501,125.3214,125.3313,21441.0
2025-01-22 12:20:00,126.55,126.55,126.32,126.32,8457.0,125.3313,125.3313,125.1035,125.1035,8457.0
2025-01-22 12:25:00,126.35,126.37,126.27,126.27,4965.0,125.1332,125.153,125.054,125.054,4965.0
2025-01-22 12:30:00,126.28,126.39,126.28,126.3,7953.0,125.0639,125.1728,125.0639,125.0837,7953.0
2025-01-22 12:35:00,126.3,126.52,126.29,126.42,23019.0,125.0837,125.3016,125.0738,125.2025,23019.0
2025-01-22 12:40:00,126.43,126.46,126.32,126.41,12274.0,125.2124,125.2421,125.1035,125.1926,12274.0
2025-01-22 12:45:00,126.39,126.46,126.35,126.37,6511.0,125.1728,125.2421,125.1332,125.153,6511.0
2025-01-22 12:50:00,126.33,126.37,126.04,126.04,11314.0,125.1134,125.153,124.8262,124.8262,11314.0
2025-01-22 12:55:00,126.08,126.08,125.97,125.98,7387.0,124.8658,124.8658,124.7569,124.7668,7387.0
2025-01-22 13:00:00,125.98,126.04,125.93,125.94,15234.0,124.7668,124.8262,124.7172,124.7271,15234.0
2025-01-22 13:05:00,125.92,125.99,125.86,125.86,6718.0,124.7073,124.7767,124.6479,124.6479,6718.0
2025-01-22 13:10:00,125.86,126.14,125.85,126.1,31297.0,124.6479,124.9252,124.638,124.8856,31297.0
2025-01-22 13:15:00,126.1,126.19,125.98,126.03,14077.0,124.8856,124.9747,124.7668,124.8163,14077.0
2025-01-22 13:20:00,126.03,126.08,125.96,126.01,19384.0,124.8163,124.8658,124.7469,124.7965,19384.0
2025-01-22 13:25:00,126.01,126.02,125.94,126.0,6355.0,124.7965,124.8064,124.7271,124.7866,6355.0
2025-01-22 13:30:00,126.01,126.02,125.94,125.98,6028.0,124.7965,124.8064,124.7271,124.7668,6028.0
2025-01-22 13:35:00,125.97,126.04,125.95,126.0,12150.0,124.7569,124.8262,124.737,124.7866,12150.0
2025-01-22 13:40:00,126.0,126.15,125.99,126.12,18262.0,124.7866,124.9351,124.7767,124.9054,18262.0
2025-01-22 13:45:00,126.12,126.23,126.11,126.13,11620.0,124.9054,125.0143,124.8955,124.9153,11620.0
2025-01-22 13:50:00,126.12,126.21,126.12,126.15,12462.0,124.9054,124.9945,124.9054,124.9351,12462.0
2025-01-22 13:55:00,126.13,126.26,126.11,126.22,12751.0,124.9153,125.0441,124.8955,125.0044,12751.0
2025-01-22 14:00:00,126.22,126.23,126.11,126.16,11555.0,125.0044,125.0143,124.8955,124.945,11555.0
2025-01-22 14:05:00,126.14,126.19,126.1,126.11,11690.0,124.9252,124.9747,124.8856,124.8955,11690.0
2025-01-22 14:10:00,126.12,126.12,126.03,126.03,10908.0,124.9054,124.9054,124.8163,124.8163,10908.0
2025-01-22 14:15:00,126.04,126.07,125.98,126.01,15128.0,124.8262,124.8559,124.7668,124.7965,15128.0
2025-01-22 14:20:00,126.01,126.05,125.95,125.96,16686.0,124.7965,124.8361,124.737,124.7469,16686.0
2025-01-22 14:25:00,125.94,126.03,125.88,125.88,11450.0,124.7271,124.8163,124.6677,124.6677,11450.0
2025-01-22 14:30:00,125.88,126.04,125.82,126.04,20064.0,124.6677,124.8262,124.6083,124.8262,20064.0
2025-01-22 14:35:00,126.03,126.08,126.02,126.06,12259.0,124.8163,124.8658,124.8064,124.846,12259.0
2025-01-22 14:40:00,126.06,126.08,126.01,126.04,7120.0,124.846,124.8658,124.7965,124.8262,7120.0
2025-01-22 14:45:00,126.05,126.05,125.98,125.98,8229.0,124.8361,124.8361,124.7668,124.7668,8229.0
2025-01-22 14:50:00,126.0,126.07,125.97,126.04,12960.0,124.7866,124.8559,124.7569,124.8262,12960.0
2025-01-22 14:55:00,126.04,126.06,126.0,126.04,14792.0,124.8262,124.846,124.7866,124.8262,14792.0
2025-01-22 15:00:00,126.01,126.05,125.98,126.03,10258.0,124.7965,124.8361,124.7668,124.8163,10258.0
2025-01-22 15:05:00,126.03,126.14,126.02,126.12,12871.0,124.8163,124.9252,124.8064,124.9054,12871.0
2025-01-22 15:10:00,126.12,126.21,126.12,126.19,11414.0,124.9054,124.9945,124.9054,124.9747,11414.0
2025-01-22 15:15:00,126.19,126.28,126.19,126.23,14868.0,124.9747,125.0639,124.9747,125.0143,14868.0
2025-01-22 15:20:00,126.23,126.28,126.2,126.22,18888.0,125.0143,125.0639,124.9846,125.0044,18888.0
2025-01-22 15:25:00,126.22,126.22,126.05,126.05,32860.0,125.0044,125.0044,124.8361,124.8361,32860.0
2025-01-22 15:30:00,126.06,126.32,126.06,126.32,23638.0,124.846,125.1035,124.846,125.1035,23638.0
2025-01-22 15:35:00,126.32,126.46,126.24,126.25,19933.0,125.1035,125.2421,125.0243,125.0342,19933.0
2025-01-22 15:40:00,126.24,126.31,126.2,126.24,21601.0,125.0243,125.0936,124.9846,125.0243,21601.0
2025-01-22 15:45:00,126.24,126.28,126.02,126.13,32911.0,125.0243,125.0639,124.8064,124.9153,32911.0
2025-01-22 15:50:00,126.09,126.16,125.84,125.85,45957.0,124.8757,124.945,124.6281,124.638,45957.0
2025-01-22 15:55:00,125.83,126.27,125.81,126.19,173293.0,124.6182,125.054,124.5984,124.9747,173293.0
2025-01-23 09:30:00,125.75,126.13,125.51,125.96,33142.0,124.539,124.9153,124.3013,124.7469,33142.0
2025-01-23 09:35:00,125.96,126.18,125.94,125.97,2630.0,124.7469,124.9648,124.7271,124.7569,2630.0
2025-01-23 09:40:00,125.96,126.14,125.86,125.91,4275.0,124.7469,124.9252,124.6479,124.6974,4275.0
2025-01-23 09:45:00,125.91,125.93,125.56,125.69,5601.0,124.6974,124.7172,124.3508,124.4795,5601.0
2025-01-23 09:50:00,125.73,125.99,125.6,125.98,18555.0,124.5192,124.7767,124.3904,124.7668,18555.0
2025-01-23 09:55:00,125.9,126.1,125.9,126.1,4403.0,124.6875,124.8856,124.6875,124.8856,4403.0
2025-01-23 10:00:00,126.02,126.1,125.87,126.01,4421.0,124.8064,124.8856,124.6578,124.7965,4421.0
2025-01-23 10:05:00,125.94,126.09,125.87,126.03,8380.0,124.7271,124.8757,124.6578,124.8163,8380.0
2025-01-23 10:10:00,126.04,126.08,125.96,126.01,4975.0,124.8262,124.8658,124.7469,124.7965,4975.0
2025-01-23 10:15:00,126.07,126.38,126.03,126.28,13675.0,124.8559,125.1629,124.8163,125.0639,13675.0
2025-01-23 10:20:00,126.28,126.34,126.17,126.17,13042.0,125.0639,125.1233,124.9549,124.9549,13042.0
2025-01-23 10:25:00,126.17,126.19,126.0,126.0,7546.0,124.9549,124.9747,124.7866,124.7866,7546.0
2025-01-23 10:30:00,126.0,126.1,126.0,126.07,2137.0,124.7866,124.8856,124.7866,124.8559,2137.0
2025-01-23 10:35:00,126.01,126.1,125.99,126.1,3400.0,124.7965,124.8856,124.7767,124.8856,3400.0
2025-01-23 10:40:00,126.02,126.18,126.02,126.17,11767.0,124.8064,124.9648,124.8064,124.9549,11767.0
2025-01-23 10:45:00,126.15,126.2,126.07,126.2,8505.0,124.9351,124.9846,124.8559,124.9846,8505.0
2025-01-23 10:50:00,126.21,126.3,126.19,126.3,4458.0,124.9945,125.0837,124.9747,125.0837,4458.0
2025-01-23 10:55:00,126.3,126.34,126.19,126.25,8503.0,125.0837,125.1233,124.9747,125.0342,8503.0
2025-01-23 11:00:00,126.25,126.39,126.25,126.39,21618.0,125.0342,125.1728,125.0342,125.1728,21618.0
2025-01-23 11:05:00,126.39,126.54,126.38,126.43,6042.0,125.1728,125.3214,125.1629,125.2124,6042.0
2025-01-23 11:10:00,126.48,126.48,126.21,126.37,16751.0,125.2619,125.2619,124.9945,125.153,16751.0
2025-01-23 11:15:00,126.37,126.7,126.36,126.69,8870.0,125.153,125.4798,125.1431,125.4699,8870.0
2025-01-23 11:20:00,126.69,126.75,126.64,126.7,6126.0,125.4699,125.5293,125.4204,125.4798,6126.0
2025-01-23 11:25:00,126.73,126.83,126.7,126.75,8751.0,125.5095,125.6086,125.4798,125.5293,8751.0
2025-01-23 11:30:00,126.75,126.78,126.59,126.65,13928.0,125.5293,125.5591,125.3709,125.4303,13928.0
2025-01-23 11:35:00,126.65,126.72,126.5,126.59,4137.0,125.4303,125.4996,125.2817,125.3709,4137.0
2025-01-23 11:40:00,126.52,126.71,126.49,126.71,18670.0,125.3016,125.4897,125.2718,125.4897,18670.0
2025-01-23 11:45:00,126.75,126.75,126.67,126.73,5238.0,125.5293,125.5293,125.4501,125.5095,5238.0
2025-01-23 11:50:00,126.73,126.81,126.7,126.72,14888.0,125.5095,125.5888,125.4798,125.4996,14888.0
2025-01-23 11:55:00,126.73,126.77,126.68,126.68,6578.0,125.5095,125.5491,125.46,125.46,6578.0
2025-01-23 12:00:00,126.7,126.85,126.68,126.85,5630.0,125.4798,125.6284,125.46,125.6284,5630.0
2025-01-23 12:05:00,126.85,126.85,126.71,126.72,4782.0,125.6284,125.6284,125.4897,125.4996,4782.0
2025-01-23 12:10:00,126.69,126.76,126.65,126.65,15492.0,125.4699,125.5392,125.4303,125.4303,15492.0
2025-01-23 12:15:00,126.71,126.74,126.64,126.68,3989.0,125.4897,125.5194,125.4204,125.46,3989.0
2025-01-23 12:20:00,126.72,126.79,126.71,126.79,9976.0,125.4996,125.569,125.4897,125.569,9976.0
2025-01-23 12:25:00,126.79,126.93,126.78,126.9,8638.0,125.569,125.7076,125.5591,125.6779,8638.0
2025-01-23 12:30:00,126.9,126.99,126.86,126.92,7965.0,125.6779,125.767,125.6383,125.6977,7965.0
2025-01-23 12:35:00,126.91,127.07,126.9,127.07,13715.0,125.6878,125.8463,125.6779,125.8463,13715.0
2025-01-23 12:40:00,127.05,127.08,127.02,127.04,8574.0,125.8265,125.8562,125.7967,125.8165,8574.0
2025-01-23 12:45:00,127.0,127.05,126.98,127.03,6865.0,125.7769,125.8265,125.7571,125.8066,6865.0
2025-01-23 12:50:00,126.98,127.36,126.98,127.25,31588.0,125.7571,126.1335,125.7571,126.0245,31588.0
2025-01-23 12:55:00,127.23,127.31,127.22,127.24,7693.0,126.0047,126.0839,125.9948,126.0146,7693.0
2025-01-23 13:00:00,127.24,127.28,127.11,127.17,4939.0,126.0146,126.0542,125.8859,125.9453,4939.0
2025-01-23 13:05:00,127.19,127.22,127.11,127.17,6901.0,125.9651,125.9948,125.8859,125.9453,6901.0
2025-01-23 13:10:00,127.11,127.11,127.0,127.03,11436.0,125.8859,125.8859,125.7769,125.8066,11436.0
2025-01-23 13:15:00,127.05,127.1,126.89,126.91,8508.0,125.8265,125.876,125.668,125.6878,8508.0
2025-01-23 13:20:00,126.89,126.95,126.77,126.78,5593.0,125.668,125.7274,125.5491,125.5591,5593.0
2025-01-23 13:25:00,126.78,126.92,126.77,126.91,9884.0,125.5591,125.6977,125.5491,125.6878,9884.0
2025-01-23 13:30:00,126.91,126.96,126.83,126.83,10054.0,125.6878,125.7373,125.6086,125.6086,10054.0
2025-01-23 13:35:00,126.84,127.05,126.84,126.98,15789.0,125.6185,125.8265,125.6185,125.7571,15789.0
2025-01-23 13:40:00,126.96,127.13,126.96,127.13,3924.0,125.7373,125.9057,125.7373,125.9057,3924.0
2025-01-23 13:45:00,127.09,127.1,127.05,127.1,6014.0,125.8661,125.876,125.8265,125.876,6014.0
2025-01-23 13:50:00,127.07,127.15,127.07,127.15,6295.0,125.8463,125.9255,125.8463,125.9255,6295.0
2025-01-23 13:55:00,127.12,127.19,127.08,127.11,6592.0,125.8958,125.9651,125.8562,125.8859,6592.0
2025-01-23 14:00:00,127.12,127.13,126.95,126.96,6664.0,125.8958,125.9057,125.7274,125.7373,6664.0
2025-01-23 14:05:00,127.02,127.02,126.99,127.01,19691.0,125.7967,125.7967,125.767,125.7868,19691.0
2025-01-23 14:10:00,127.01,127.02,126.96,126.96,3800.0,125.7868,125.7967,125.7373,125.7373,3800.0
2025-01-23 14:15:00,126.98,127.0,126.93,126.93,4361.0,125.7571,125.7769,125.7076,125.7076,4361.0
2025-01-23 14:20:00,126.94,126.97,126.87,126.96,9359.0,125.7175,125.7472,125.6482,125.7373,9359.0
2025-01-23 14:25:00,126.95,126.99,126.87,126.93,8448.0,125.7274,125.767,125.6482,125.7076,8448.0
2025-01-23 14:30:00,126.92,126.94,126.8,126.89,8086.0,125.6977,125.7175,125.5789,125.668,8086.0
2025-01-23 14:35:00,126.89,126.92,126.81,126.81,9633.0,125.668,125.6977,125.5888,125.5888,9633.0
2025-01-23 14:40:00,126.81,126.84,126.77,126.8,6821.0,125.5888,125.6185,125.5491,125.5789,6821.0
2025-01-23 14:45:00,126.78,126.88,126.78,126.88,7299.0,125.5591,125.6581,125.5591,125.6581,7299.0
2025-01-23 14:50:00,126.86,126.88,126.83,126.83,8216.0,125.6383,125.6581,125.6086,125.6086,8216.0
2025-01-23 14:55:00,126.86,126.86,126.78,126.8,9859.0,125.6383,125.6383,125.5591,125.5789,9859.0
2025-01-23 15:00:00,126.79,126.79,126.71,126.73,4084.0,125.569,125.569,125.4897,125.5095,4084.0
2025-01-23 15:05:00,126.73,126.75,126.57,126.64,18927.0,125.5095,125.5293,125.3511,125.4204,18927.0
2025-01-23 15:10:00,126.65,126.75,126.65,126.7,8267.0,125.4303,125.5293,125.4303,125.4798,8267.0
2025-01-23 15:15:00,126.72,126.83,126.7,126.8,18376.0,125.4996,125.6086,125.4798,125.5789,18376.0
2025-01-23 15:20:00,126.81,126.81,126.73,126.79,11628.0,125.5888,125.5888,125.5095,125.569,11628.0
2025-01-23 15:25:00,126.77,126.82,126.73,126.81,15787.0,125.5491,125.5987,125.5095,125.5888,15787.0
2025-01-23 15:30:00,126.81,126.87,126.73,126.75,17703.0,125.5888,125.6482,125.5095,125.5293,17703.0
2025-01-23 15:35:00,126.75,126.8,126.74,126.78,17230.0,125.5293,125.5789,125.5194,125.5591,17230.0
2025-01-23 15:40:00,126.77,126.88,126.74,126.85,18870.0,125.5491,125.6581,125.5194,125.6284,18870.0
2025-01-23 15:45:00,126.86,126.88,126.81,126.85,43703.0,125.6383,125.6581,125.5888,125.6284,43703.0
2025-01-23 15:50:00,126.83,127.02,126.8,126.95,74812.0,125.6086,125.7967,125.5789,125.7274,74812.0
2025-01-23 15:55:00,126.95,127.29,126.88,126.99,277577.0,125.7274,126.0641,125.6581,125.767,277577.0
2025-01-24 09:30:00,126.75,127.07,126.75,126.86,15504.0,125.5293,125.8463,125.5293,125.6383,15504.0
2025-01-24 09:35:00,126.86,127.45,126.86,126.92,16257.0,125.6383,126.2226,125.6383,125.6977,16257.0
2025-01-24 09:40:00,127.02,127.19,126.93,127.12,17313.0,125.7967,125.9651,125.7076,125.8958,17313.0
2025-01-24 09:45:00,127.1,127.26,126.99,127.11,23783.0,125.876,126.0344,125.767,125.8859,23783.0
2025-01-24 09:50:00,127.17,127.17,126.92,126.97,7200.0,125.9453,125.9453,125.6977,125.7472,7200.0
2025-01-24 09:55:00,126.91,127.12,126.87,127.0,25043.0,125.6878,125.8958,125.6482,125.7769,25043.0
2025-01-24 10:00:00,127.0,127.5,126.94,127.4,32573.0,125.7769,126.2721,125.7175,126.1731,32573.0
2025-01-24 10:05:00,127.38,127.54,127.35,127.54,13174.0,126.1533,126.3117,126.1236,126.3117,13174.0
2025-01-24 10:10:00,127.54,127.67,127.39,127.43,13367.0,126.3117,126.4405,126.1632,126.2028,13367.0
2025-01-24 10:15:00,127.45,127.68,127.44,127.56,23777.0,126.2226,126.4504,126.2127,126.3315,23777.0
2025-01-24 10:20:00,127.58,127.79,127.52,127.73,13168.0,126.3513,126.5593,126.2919,126.4999,13168.0
2025-01-24 10:25:00,127.72,128.01,127.72,127.98,19308.0,126.49,126.7772,126.49,126.7475,19308.0
2025-01-24 10:30:00,127.97,128.17,127.89,128.08,23365.0,126.7376,126.9357,126.6584,126.8465,23365.0
2025-01-24 10:35:00,128.09,128.65,128.0,128.55,19265.0,126.8564,127.411,126.7673,127.312,19265.0
2025-01-24 10:40:00,128.53,128.84,128.53,128.72,10136.0,127.2922,127.5992,127.2922,127.4804,10136.0
2025-01-24 10:45:00,128.72,128.82,128.65,128.7,8995.0,127.4804,127.5794,127.411,127.4606,8995.0
2025-01-24 10:50:00,128.68,128.75,128.56,128.59,8459.0,127.4408,127.5101,127.3219,127.3516,8459.0
2025-01-24 10:55:00,128.58,128.6,128.44,128.54,25560.0,127.3417,127.3615,127.2031,127.3021,25560.0
2025-01-24 11:00:00,128.54,128.55,128.24,128.28,26540.0,127.3021,127.312,127.005,127.0446,26540.0
2025-01-24 11:05:00,128.26,128.34,128.17,128.23,14335.0,127.0248,127.104,126.9357,126.9951,14335.0
2025-01-24 11:10:00,128.23,128.31,128.22,128.3,11218.0,126.9951,127.0743,126.9852,127.0644,11218.0
2025-01-24 11:15:00,128.31,128.32,128.11,128.21,5514.0,127.0743,127.0842,126.8762,126.9753,5514.0
2025-01-24 11:20:00,128.25,128.46,128.13,128.34,15171.0,127.0149,127.2229,126.896,127.104,15171.0
2025-01-24 11:25:00,128.33,128.35,128.17,128.19,9377.0,127.0941,127.1139,126.9357,126.9555,9377.0
2025-01-24 11:30:00,128.2,128.22,128.07,128.13,7465.0,126.9654,126.9852,126.8366,126.896,7465.0
2025-01-24 11:35:00,128.13,128.14,127.93,127.96,13100.0,126.896,126.906,126.698,126.7277,13100.0
2025-01-24 11:40:00,127.96,128.08,127.94,128.03,12458.0,126.7277,126.8465,126.7079,126.797,12458.0
2025-01-24 11:45:00,128.03,128.12,128.0,128.05,8404.0,126.797,126.8861,126.7673,126.8168,8404.0
2025-01-24 11:50:00,128.08,128.17,128.02,128.16,5432.0,126.8465,126.9357,126.7871,126.9258,5432.0
2025-01-24 11:55:00,128.2,128.42,128.2,128.27,10274.0,126.9654,127.1833,126.9654,127.0347,10274.0
2025-01-24 12:00:00,128.28,128.33,128.16,128.18,7863.0,127.0446,127.0941,126.9258,126.9456,7863.0
2025-01-24 12:05:00,128.16,128.22,128.16,128.19,5685.0,126.9258,126.9852,126.9258,126.9555,5685.0
2025-01-24 12:10:00,128.15,128.19,128.08,128.11,6255.0,126.9159,126.9555,126.8465,126.8762,6255.0
2025-01-24 12:15:00,128.11,128.14,128.06,128.06,8046.0,126.8762,126.906,126.8267,126.8267,8046.0
2025-01-24 12:20:00,128.09,128.2,128.09,128.16,10375.0,126.8564,126.9654,126.8564,126.9258,10375.0
2025-01-24 12:25:00,128.2,128.28,128.11,128.11,15018.0,126.9654,127.0446,126.8762,126.8762,15018.0
2025-01-24 12:30:00,128.08,128.1,127.94,128.05,7992.0,126.8465,126.8663,126.7079,126.8168,7992.0
2025-01-24 12:35:00,128.07,128.23,128.07,128.1,5023.0,126.8366,126.9951,126.8366,126.8663,5023.0
2025-01-24 12:40:00,128.08,128.34,128.08,128.34,8797.0,126.8465,127.104,126.8465,127.104,8797.0
2025-01-24 12:45:00,128.34,128.39,128.33,128.35,5175.0,127.104,127.1535,127.0941,127.1139,5175.0
2025-01-24 12:50:00,128.39,128.4,128.06,128.09,9584.0,127.1535,127.1634,126.8267,126.8564,9584.0
2025-01-24 12:55:00,128.09,128.16,128.0,128.03,11440.0,126.8564,126.9258,126.7673,126.797,11440.0
2025-01-24 13:00:00,128.03,128.08,127.98,128.08,9191.0,126.797,126.8465,126.7475,126.8465,9191.0
2025-01-24 13:05:00,128.08,128.11,128.05,128.09,4178.0,126.8465,126.8762,126.8168,126.8564,4178.0
2025-01-24 13:10:00,128.06,128.06,127.95,127.95,5339.0,126.8267,126.8267,126.7178,126.7178,5339.0
2025-01-24 13:15:00,127.98,127.99,127.9,127.98,4951.0,126.7475,126.7574,126.6683,126.7475,4951.0
2025-01-24 13:20:00,127.98,128.02,127.93,127.94,7788.0,126.7475,126.7871,126.698,126.7079,7788.0
2025-01-24 13:25:00,127.96,128.02,127.92,128.0,5221.0,126.7277,126.7871,126.6881,126.7673,5221.0
2025-01-24 13:30:00,128.0,128.23,127.98,128.22,18982.0,126.7673,126.9951,126.7475,126.9852,18982.0
2025-01-24 13:35:00,128.22,128.53,128.22,128.53,34816.0,126.9852,127.2922,126.9852,127.2922,34816.0
2025-01-24 13:40:00,128.58,128.8,128.57,128.75,12966.0,127.3417,127.5596,127.3318,127.5101,12966.0
2025-01-24 13:45:00,128.75,128.81,128.69,128.72,12728.0,127.5101,127.5695,127.4507,127.4804,12728.0
2025-01-24 13:50:00,128.75,128.91,128.72,128.87,24394.0,127.5101,127.6685,127.4804,127.6289,24394.0
2025-01-24 13:55:00,128.91,129.05,128.74,128.97,29673.0,127.6685,127.8072,127.5002,127.728,29673.0
2025-01-24 14:00:00,128.94,129.23,128.84,129.21,56155.0,127.6982,127.9855,127.5992,127.9656,56155.0
2025-01-24 14:05:00,129.18,129.32,129.13,129.13,18696.0,127.9359,128.0746,127.8864,127.8864,18696.0
2025-01-24 14:10:00,129.13,129.42,129.08,129.35,22779.0,127.8864,128.1736,127.8369,128.1043,22779.0
2025-01-24 14:15:00,129.35,129.46,129.3,129.39,6201.0,128.1043,128.2132,128.0548,128.1439,6201.0
2025-01-24 14:20:00,129.39,129.42,129.12,129.19,17510.0,128.1439,128.1736,127.8765,127.9458,17510.0
2025-01-24 14:25:00,129.17,129.27,129.16,129.27,6511.0,127.926,128.0251,127.9161,128.0251,6511.0
2025-01-24 14:30:00,129.25,129.29,129.13,129.25,26952.0,128.0053,128.0449,127.8864,128.0053,26952.0
2025-01-24 14:35:00,129.31,129.32,129.23,129.3,8921.0,128.0647,128.0746,127.9855,128.0548,8921.0
2025-01-24 14:40:00,129.3,129.42,129.29,129.42,11715.0,128.0548,128.1736,128.0449,128.1736,11715.0
2025-01-24 14:45:00,129.41,129.41,129.09,129.12,19522.0,128.1637,128.1637,127.8468,127.8765,19522.0
2025-01-24 14:50:00,129.12,129.12,128.84,128.91,17287.0,127.8765,127.8765,127.5992,127.6685,17287.0
2025-01-24 14:55:00,128.88,128.93,128.8,128.93,13278.0,127.6388,127.6883,127.5596,127.6883,13278.0
2025-01-24 15:00:00,128.89,128.99,128.88,128.96,11505.0,127.6487,127.7478,127.6388,127.7181,11505.0
2025-01-24 15:05:00,128.95,128.95,128.86,128.9,10401.0,127.7082,127.7082,127.619,127.6586,10401.0
2025-01-24 15:10:00,128.88,128.95,128.83,128.93,8495.0,127.6388,127.7082,127.5893,127.6883,8495.0
2025-01-24 15:15:00,128.91,128.91,128.7,128.76,17761.0,127.6685,127.6685,127.4606,127.52,17761.0
2025-01-24 15:20:00,128.74,128.74,128.66,128.69,5790.0,127.5002,127.5002,127.4209,127.4507,5790.0
2025-01-24 15:25:00,128.69,128.69,128.49,128.5,11271.0,127.4507,127.4507,127.2526,127.2625,11271.0
2025-01-24 15:30:00,128.47,128.51,128.34,128.41,16384.0,127.2328,127.2724,127.104,127.1734,16384.0
2025-01-24 15:35:00,128.44,128.53,128.39,128.49,17541.0,127.2031,127.2922,127.1535,127.2526,17541.0
2025-01-24 15:40:00,128.48,128.58,128.46,128.57,12960.0,127.2427,127.3417,127.2229,127.3318,12960.0
2025-01-24 15:45:00,128.54,128.58,128.47,128.51,33482.0,127.3021,127.3417,127.2328,127.2724,33482.0
2025-01-24 15:50:00,128.55,128.55,128.18,128.25,62397.0,127.312,127.312,126.9456,127.0149,62397.0
2025-01-24 15:55:00,128.28,128.49,128.18,128.24,239187.0,127.0446,127.2526,126.9456,127.005,239187.0
2025-01-27 09:30:00,128.85,129.33,128.52,129.24,29780.0,127.6091,128.0845,127.2823,127.9954,29780.0
2025-01-27 09:35:00,129.1,130.94,129.09,130.84,21118.0,127.8567,129.679,127.8468,129.58,21118.0
2025-01-27 09:40:00,130.94,131.1,130.66,131.01,26794.0,129.679,129.8374,129.4017,129.7483,26794.0
2025-01-27 09:45:00,131.12,131.15,130.48,130.9,11129.0,129.8573,129.887,129.2234,129.6394,11129.0
2025-01-27 09:50:00,130.92,131.16,130.71,131.16,17829.0,129.6592,129.8969,129.4512,129.8969,17829.0
2025-01-27 09:55:00,131.08,131.2,130.87,131.05,27434.0,129.8176,129.9365,129.6097,129.7879,27434.0
2025-01-27 10:00:00,131.0,131.48,130.74,131.43,15788.0,129.7384,130.2138,129.4809,130.1643,15788.0
2025-01-27 10:05:00,131.41,131.64,131.2,131.21,22746.0,130.1445,130.3722,129.9365,129.9464,22746.0
2025-01-27 10:10:00,131.28,131.38,131.0,131.33,16442.0,130.0157,130.1148,129.7384,130.0652,16442.0
2025-01-27 10:15:00,131.37,131.56,131.07,131.56,12739.0,130.1048,130.293,129.8077,130.293,12739.0
2025-01-27 10:20:00,131.37,131.53,131.18,131.33,14602.0,130.1048,130.2633,129.9167,130.0652,14602.0
2025-01-27 10:25:00,131.26,131.34,130.87,131.0,17303.0,129.9959,130.0751,129.6097,129.7384,17303.0
2025-01-27 10:30:00,131.0,131.02,130.83,130.83,8344.0,129.7384,129.7582,129.57,129.57,8344.0
2025-01-27 10:35:00,130.93,131.09,130.86,130.87,7343.0,129.6691,129.8275,129.5998,129.6097,7343.0
2025-01-27 10:40:00,130.94,130.94,130.61,130.83,12253.0,129.679,129.679,129.3522,129.57,12253.0
2025-01-27 10:45:00,130.8,130.88,130.73,130.78,14117.0,129.5403,129.6196,129.471,129.5205,14117.0
2025-01-27 10:50:00,130.79,130.94,130.79,130.92,4191.0,129.5304,129.679,129.5304,129.6592,4191.0
2025-01-27 10:55:00,130.88,131.01,130.83,130.89,11971.0,129.6196,129.7483,129.57,129.6295,11971.0
2025-01-27 11:00:00,130.94,130.97,130.69,130.7,13651.0,129.679,129.7087,129.4314,129.4413,13651.0
2025-01-27 11:05:00,130.7,130.98,130.7,130.97,8321.0,129.4413,129.7186,129.4413,129.7087,8321.0
2025-01-27 11:10:00,130.94,131.01,130.86,131.0,4326.0,129.679,129.7483,129.5998,129.7384,4326.0
2025-01-27 11:15:00,130.98,130.98,130.38,130.4,7121.0,129.7186,129.7186,129.1244,129.1442,7121.0
2025-01-27 11:20:00,130.48,130.69,130.45,130.69,7290.0,129.2234,129.4314,129.1937,129.4314,7290.0
2025-01-27 11:25:00,130.64,130.73,130.57,130.58,9278.0,129.3819,129.471,129.3126,129.3225,9278.0
2025-01-27 11:30:00,130.58,130.86,130.53,130.85,17485.0,129.3225,129.5998,129.2729,129.5899,17485.0
2025-01-27 11:35:00,130.84,131.02,130.78,130.9,5956.0,129.58,129.7582,129.5205,129.6394,5956.0
2025-01-27 11:40:00,130.92,130.99,130.68,130.69,9119.0,129.6592,129.7285,129.4215,129.4314,9119.0
2025-01-27 11:45:00,130.75,130.83,130.47,130.47,5910.0,129.4908,129.57,129.2135,129.2135,5910.0
2025-01-27 11:50:00,130.63,130.68,130.53,130.58,6431.0,129.372,129.4215,129.2729,129.3225,6431.0
2025-01-27 11:55:00,130.53,130.78,130.53,130.74,10880.0,129.2729,129.5205,129.2729,129.4809,10880.0
2025-01-27 12:00:00,130.72,130.72,130.46,130.55,11324.0,129.4611,129.4611,129.2036,129.2927,11324.0
2025-01-27 12:05:00,130.56,130.8,130.55,130.8,6543.0,129.3026,129.5403,129.2927,129.5403,6543.0
2025-01-27 12:10:00,130.82,130.87,130.7,130.83,7720.0,129.5601,129.6097,129.4413,129.57,7720.0
2025-01-27 12:15:00,130.79,131.0,130.79,130.95,10626.0,129.5304,129.7384,129.5304,129.6889,10626.0
2025-01-27 12:20:00,130.96,131.18,130.95,131.15,4989.0,129.6988,129.9167,129.6889,129.887,4989.0
2025-01-27 12:25:00,131.11,131.18,130.92,130.99,7284.0,129.8474,129.9167,129.6592,129.7285,7284.0
2025-01-27 12:30:00,130.98,131.01,130.83,130.83,6887.0,129.7186,129.7483,129.57,129.57,6887.0
2025-01-27 12:35:00,130.8,131.02,130.74,130.97,5746.0,129.5403,129.7582,129.4809,129.7087,5746.0
2025-01-27 12:40:00,130.98,131.15,130.98,131.06,6511.0,129.7186,129.887,129.7186,129.7978,6511.0
2025-01-27 12:45:00,131.09,131.27,131.07,131.07,8007.0,129.8275,130.0058,129.8077,129.8077,8007.0
2025-01-27 12:50:00,131.08,131.13,130.91,131.0,8550.0,129.8176,129.8672,129.6493,129.7384,8550.0
2025-01-27 12:55:00,131.01,131.07,130.99,131.03,5479.0,129.7483,129.8077,129.7285,129.7681,5479.0
2025-01-27 13:00:00,131.02,131.02,130.8,130.85,8671.0,129.7582,129.7582,129.5403,129.5899,8671.0
2025-01-27 13:05:00,130.83,131.04,130.83,130.94,5292.0,129.57,129.778,129.57,129.679,5292.0
2025-01-27 13:10:00,130.93,130.96,130.83,130.83,5584.0,129.6691,129.6988,129.57,129.57,5584.0
2025-01-27 13:15:00,130.88,131.11,130.86,131.0,7722.0,129.6196,129.8474,129.5998,129.7384,7722.0
2025-01-27 13:20:00,131.0,131.07,130.98,131.01,7104.0,129.7384,129.8077,129.7186,129.7483,7104.0
2025-01-27 13:25:00,131.01,131.01,130.82,130.93,16034.0,129.7483,129.7483,129.5601,129.6691,16034.0
2025-01-27 13:30:00,130.89,130.91,130.64,130.66,16258.0,129.6295,129.6493,129.3819,129.4017,16258.0
2025-01-27 13:35:00,130.62,130.77,130.54,130.64,15749.0,129.3621,129.5106,129.2828,129.3819,15749.0
2025-01-27 13:40:00,130.59,130.59,130.49,130.5,9949.0,129.3324,129.3324,129.2333,129.2432,9949.0
2025-01-27 13:45:00,130.53,130.65,130.41,130.63,12148.0,129.2729,129.3918,129.1541,129.372,12148.0
2025-01-27 13:50:00,130.64,130.68,130.5,130.65,6199.0,129.3819,129.4215,129.2432,129.3918,6199.0
2025-01-27 13:55:00,130.63,130.68,130.51,130.54,8878.0,129.372,129.4215,129.2531,129.2828,8878.0
2025-01-27 14:00:00,130.58,130.68,130.56,130.64,9534.0,129.3225,129.4215,129.3026,129.3819,9534.0
2025-01-27 14:05:00,130.63,130.76,130.54,130.68,9629.0,129.372,129.5007,129.2828,129.4215,9629.0
2025-01-27 14:10:00,130.68,130.72,130.61,130.72,6286.0,129.4215,129.4611,129.3522,129.4611,6286.0
2025-01-27 14:15:00,130.7,130.83,130.65,130.68,17929.0,129.4413,129.57,129.3918,129.4215,17929.0
2025-01-27 14:20:00,130.66,130.71,130.44,130.5,18095.0,129.4017,129.4512,129.1838,129.2432,18095.0
2025-01-27 14:25:00,130.53,130.75,130.53,130.69,9564.0,129.2729,129.4908,129.2729,129.4314,9564.0
2025-01-27 14:30:00,130.66,130.72,130.59,130.7,13384.0,129.4017,129.4611,129.3324,129.4413,13384.0
2025-01-27 14:35:00,130.69,130.85,130.69,130.84,11338.0,129.4314,129.5899,129.4314,129.58,11338.0
2025-01-27 14:40:00,130.83,130.96,130.78,130.91,10074.0,129.57,129.6988,129.5205,129.6493,10074.0
2025-01-27 14:45:00,130.94,131.01,130.9,130.92,14408.0,129.679,129.7483,129.6394,129.6592,14408.0
2025-01-27 14:50:00,130.98,131.1,130.96,131.03,10823.0,129.7186,129.8374,129.6988,129.7681,10823.0
2025-01-27 14:55:00,131.03,131.08,130.91,130.91,9810.0,129.7681,129.8176,129.6493,129.6493,9810.0
2025-01-27 15:00:00,130.92,131.03,130.77,130.78,8087.0,129.6592,129.7681,129.5106,129.5205,8087.0
2025-01-27 15:05:00,130.76,130.78,130.52,130.53,10834.0,129.5007,129.5205,129.263,129.2729,10834.0
2025-01-27 15:10:00,130.56,130.74,130.53,130.7,10257.0,129.3026,129.4809,129.2729,129.4413,10257.0
2025-01-27 15:15:00,130.7,130.79,130.65,130.79,15931.0,129.4413,129.5304,129.3918,129.5304,15931.0
2025-01-27 15:20:00,130.81,130.99,130.78,130.92,17142.0,129.5502,129.7285,129.5205,129.6592,17142.0
2025-01-27 15:25:00,130.94,130.95,130.76,130.8,21303.0,129.679,129.6889,129.5007,129.5403,21303.0
2025-01-27 15:30:00,130.83,130.88,130.75,130.85,18293.0,129.57,129.6196,129.4908,129.5899,18293.0
2025-01-27 15:35:00,130.85,130.87,130.6,130.67,26020.0,129.5899,129.6097,129.3423,129.4116,26020.0
2025-01-27 15:40:00,130.69,130.76,130.64,130.7,36098.0,129.4314,129.5007,129.3819,129.4413,36098.0
2025-01-27 15:45:00,130.69,130.77,130.64,130.72,34755.0,129.4314,129.5106,129.3819,129.4611,34755.0
2025-01-27 15:50:00,130.68,130.83,130.62,130.69,60574.0,129.4215,129.57,129.3621,129.4314,60574.0
2025-01-27 15:55:00,130.71,130.92,130.55,130.9,166330.0,129.4512,129.6592,129.2927,129.6394,166330.0
2025-01-28 09:30:00,130.31,131.0,130.31,130.79,28999.0,129.0551,129.7384,129.0551,129.5304,28999.0
2025-01-28 09:35:00,130.79,132.14,130.68,132.14,21524.0,129.5304,130.8674,129.4215,130.8674,21524.0
2025-01-28 09:40:00,132.0,132.28,131.78,131.85,13746.0,130.7288,131.0061,130.5109,130.5802,13746.0
2025-01-28 09:45:00,131.68,131.7,131.03,131.03,4964.0,130.4119,130.4317,129.7681,129.7681,4964.0
2025-01-28 09:50:00,131.17,131.41,131.03,131.31,10451.0,129.9068,130.1445,129.7681,130.0454,10451.0
2025-01-28 09:55:00,131.41,131.46,130.78,131.17,5260.0,130.1445,130.194,129.5205,129.9068,5260.0
2025-01-28 10:00:00,130.99,131.17,130.72,131.01,3825.0,129.7285,129.9068,129.4611,129.7483,3825.0
2025-01-28 10:05:00,131.0,131.05,130.78,130.99,12178.0,129.7384,129.7879,129.5205,129.7285,12178.0
2025-01-28 10:10:00,131.0,131.4,130.97,131.28,8427.0,129.7384,130.1346,129.7087,130.0157,8427.0
2025-01-28 10:15:00,131.32,131.39,131.04,131.39,12846.0,130.0553,130.1247,129.778,130.1247,12846.0
2025-01-28 10:20:00,131.41,131.41,130.96,131.11,18294.0,130.1445,130.1445,129.6988,129.8474,18294.0
2025-01-28 10:25:00,130.98,131.3,130.98,131.22,7471.0,129.7186,130.0355,129.7186,129.9563,7471.0
2025-01-28 10:30:00,131.27,131.56,131.26,131.5,19739.0,130.0058,130.293,129.9959,130.2336,19739.0
2025-01-28 10:35:00,131.5,131.56,131.27,131.46,10946.0,130.2336,130.293,130.0058,130.194,10946.0
2025-01-28 10:40:00,131.5,131.92,131.43,131.92,7915.0,130.2336,130.6496,130.1643,130.6496,7915.0
2025-01-28 10:45:00,131.85,131.99,131.58,131.83,11412.0,130.5802,130.7189,130.3128,130.5604,11412.0
2025-01-28 10:50:00,131.94,132.21,131.83,132.09,9916.0,130.6694,130.9368,130.5604,130.8179,9916.0
2025-01-28 10:55:00,132.09,132.21,131.82,131.89,18686.0,130.8179,130.9368,130.5505,130.6198,18686.0
2025-01-28 11:00:00,131.87,131.97,131.71,131.72,4605.0,130.6,130.6991,130.4416,130.4515,4605.0
2025-01-28 11:05:00,131.67,131.8,131.5,131.64,8861.0,130.402,130.5307,130.2336,130.3722,8861.0
2025-01-28 11:10:00,131.66,131.72,131.48,131.58,7725.0,130.3921,130.4515,130.2138,130.3128,7725.0
2025-01-28 11:15:00,131.55,131.73,131.45,131.45,14904.0,130.2831,130.4614,130.1841,130.1841,14904.0
2025-01-28 11:20:00,131.44,131.5,131.07,131.1,6558.0,130.1742,130.2336,129.8077,129.8374,6558.0
2025-01-28 11:25:00,131.14,131.23,131.02,131.04,16771.0,129.8771,129.9662,129.7582,129.778,16771.0
2025-01-28 11:30:00,131.04,131.15,130.9,131.03,11949.0,129.778,129.887,129.6394,129.7681,11949.0
2025-01-28 11:35:00,131.1,131.1,130.81,130.88,19365.0,129.8374,129.8374,129.5502,129.6196,19365.0
2025-01-28 11:40:00,130.88,131.1,130.84,130.97,11954.0,129.6196,129.8374,129.58,129.7087,11954.0
2025-01-28 11:45:00,130.91,131.04,130.73,131.04,8799.0,129.6493,129.778,129.471,129.778,8799.0
2025-01-28 11:50:00,131.04,131.05,130.56,130.7,7907.0,129.778,129.7879,129.3026,129.4413,7907.0
2025-01-28 11:55:00,130.61,130.8,130.59,130.72,4601.0,129.3522,129.5403,129.3324,129.4611,4601.0
2025-01-28 12:00:00,130.74,130.8,130.39,130.44,8664.0,129.4809,129.5403,129.1343,129.1838,8664.0
2025-01-28 12:05:00,130.44,130.58,130.39,130.49,5167.0,129.1838,129.3225,129.1343,129.2333,5167.0
2025-01-28 12:10:00,130.46,130.51,130.04,130.04,6762.0,129.2036,129.2531,128.7877,128.7877,6762.0
2025-01-28 12:15:00,130.05,130.19,130.02,130.03,7136.0,128.7976,128.9362,128.7678,128.7778,7136.0
2025-01-28 12:20:00,130.05,130.11,129.91,130.03,5718.0,128.7976,128.857,128.6589,128.7778,5718.0
2025-01-28 12:25:00,130.04,130.33,130.04,130.1,5627.0,128.7877,129.0749,128.7877,128.8471,5627.0
2025-01-28 12:30:00,130.05,130.17,130.0,130.0,2703.0,128.7976,128.9164,128.748,128.748,2703.0
2025-01-28 12:35:00,130.01,130.19,129.96,130.19,7302.0,128.7579,128.9362,128.7084,128.9362,7302.0
2025-01-28 12:40:00,130.12,130.34,130.12,130.28,7847.0,128.8669,129.0848,128.8669,129.0253,7847.0
2025-01-28 12:45:00,130.32,130.38,130.27,130.29,9364.0,129.065,129.1244,129.0154,129.0352,9364.0
2025-01-28 12:50:00,130.31,130.34,130.12,130.23,19042.0,129.0551,129.0848,128.8669,128.9758,19042.0
2025-01-28 12:55:00,130.21,130.39,130.18,130.37,5725.0,128.956,129.1343,128.9263,129.1145,5725.0
2025-01-28 13:00:00,130.37,130.46,130.35,130.43,3520.0,129.1145,129.2036,129.0947,129.1739,3520.0
2025-01-28 13:05:00,130.42,130.51,130.38,130.46,4487.0,129.164,129.2531,129.1244,129.2036,4487.0
2025-01-28 13:10:00,130.49,130.56,130.32,130.32,4561.0,129.2333,129.3026,129.065,129.065,4561.0
2025-01-28 13:15:00,130.38,130.42,130.15,130.19,19679.0,129.1244,129.164,128.8966,128.9362,19679.0
2025-01-28 13:20:00,130.2,130.34,130.17,130.28,8585.0,128.9461,129.0848,128.9164,129.0253,8585.0
2025-01-28 13:25:00,130.33,130.37,130.2,130.29,18347.0,129.0749,129.1145,128.9461,129.0352,18347.0
2025-01-28 13:30:00,130.29,130.33,130.13,130.14,39312.0,129.0352,129.0749,128.8768,128.8867,39312.0
2025-01-28 13:35:00,130.2,130.25,129.93,129.93,9624.0,128.9461,128.9956,128.6787,128.6787,9624.0
2025-01-28 13:40:00,129.93,129.97,129.73,129.84,15332.0,128.6787,128.7183,128.4806,128.5896,15332.0
2025-01-28 13:45:00,129.84,130.0,129.79,129.98,106473.0,128.5896,128.748,128.5401,128.7282,106473.0
2025-01-28 13:50:00,130.0,130.12,129.88,129.91,8533.0,128.748,128.8669,128.6292,128.6589,8533.0
2025-01-28 13:55:00,129.91,129.96,129.87,129.92,3015.0,128.6589,128.7084,128.6193,128.6688,3015.0
2025-01-28 14:00:00,129.92,130.01,129.77,129.77,8177.0,128.6688,128.7579,128.5203,128.5203,8177.0
2025-01-28 14:05:00,129.74,129.74,129.42,129.48,10179.0,128.4905,128.4905,128.1736,128.233,10179.0
2025-01-28 14:10:00,129.48,129.48,129.18,129.2,9418.0,128.233,128.233,127.9359,127.9557,9418.0
2025-01-28 14:15:00,129.18,129.31,129.06,129.13,19761.0,127.9359,128.0647,127.8171,127.8864,19761.0
2025-01-28 14:20:00,129.16,129.22,128.94,128.97,32989.0,127.9161,127.9756,127.6982,127.728,32989.0
2025-01-28 14:25:00,128.94,129.03,128.44,128.5,32649.0,127.6982,127.7874,127.2031,127.2625,32649.0
2025-01-28 14:30:00,128.52,128.86,128.29,128.43,247741.0,127.2823,127.619,127.0545,127.1932,247741.0
2025-01-28 14:35:00,128.43,128.68,128.38,128.66,22053.0,127.1932,127.4408,127.1436,127.4209,22053.0
2025-01-28 14:40:00,128.66,128.73,128.61,128.69,8063.0,127.4209,127.4903,127.3714,127.4507,8063.0
2025-01-28 14:45:00,128.69,128.84,128.69,128.77,7879.0,127.4507,127.5992,127.4507,127.5299,7879.0
2025-01-28 14:50:00,128.74,129.23,128.7,129.17,18211.0,127.5002,127.9855,127.4606,127.926,18211.0
2025-01-28 14:55:00,129.2,129.21,129.03,129.16,21674.0,127.9557,127.9656,127.7874,127.9161,21674.0
2025-01-28 15:00:00,129.19,129.49,129.19,129.43,16247.0,127.9458,128.243,127.9458,128.1835,16247.0
2025-01-28 15:05:00,129.49,129.56,129.4,129.53,13029.0,128.243,128.3123,128.1538,128.2826,13029.0
2025-01-28 15:10:00,129.53,129.96,129.49,129.92,48494.0,128.2826,128.7084,128.243,128.6688,48494.0
2025-01-28 15:15:00,129.88,129.97,129.73,129.89,21253.0,128.6292,128.7183,128.4806,128.6391,21253.0
2025-01-28 15:20:00,129.89,129.97,129.84,129.93,13569.0,128.6391,128.7183,128.5896,128.6787,13569.0
2025-01-28 15:25:00,129.94,130.04,129.73,129.79,14279.0,128.6886,128.7877,128.4806,128.5401,14279.0
2025-01-28 15:30:00,129.79,129.84,129.49,129.52,15896.0,128.5401,128.5896,128.243,128.2727,15896.0
2025-01-28 15:35:00,129.5,129.51,129.2,129.31,22336.0,128.2529,128.2628,127.9557,128.0647,22336.0
2025-01-28 15:40:00,129.33,129.42,129.25,129.27,21185.0,128.0845,128.1736,128.0053,128.0251,21185.0
2025-01-28 15:45:00,129.27,129.28,129.05,129.21,32833.0,128.0251,128.035,127.8072,127.9656,32833.0
2025-01-28 15:50:00,129.17,129.39,129.13,129.33,47924.0,127.926,128.1439,127.8864,128.0845,47924.0
2025-01-28 15:55:00,129.34,129.35,129.05,129.2,123284.0,128.0944,128.1043,127.8072,127.9557,123284.0
2025-01-29 09:30:00,129.79,130.26,128.98,130.26,16166.0,128.5401,129.0055,127.7379,129.0055,16166.0
2025-01-29 09:35:00,130.19,130.77,130.07,130.76,6243.0,128.9362,129.5106,128.8174,129.5007,6243.0
2025-01-29 09:40:00,130.67,130.67,129.95,129.95,19300.0,129.4116,129.4116,128.6985,128.6985,19300.0
2025-01-29 09:45:00,130.28,130.28,130.0,130.0,2181.0,129.0253,129.0253,128.748,128.748,2181.0
2025-01-29 09:50:00,130.09,130.15,129.75,129.75,5235.0,128.8372,128.8966,128.5004,128.5004,5235.0
2025-01-29 09:55:00,129.69,129.91,129.69,129.84,3838.0,128.441,128.6589,128.441,128.5896,3838.0
2025-01-29 10:00:00,129.88,130.05,129.79,130.05,4752.0,128.6292,128.7976,128.5401,128.7976,4752.0
2025-01-29 10:05:00,129.97,130.18,129.89,129.99,10053.0,128.7183,128.9263,128.6391,128.7381,10053.0
2025-01-29 10:10:00,129.95,129.99,129.75,129.99,9030.0,128.6985,128.7381,128.5004,128.7381,9030.0
2025-01-29 10:15:00,129.99,130.17,129.71,129.89,17725.0,128.7381,128.9164,128.4608,128.6391,17725.0
2025-01-29 10:20:00,129.9,130.14,129.76,130.03,11342.0,128.649,128.8867,128.5104,128.7778,11342.0
2025-01-29 10:25:00,130.05,130.06,129.75,129.75,3356.0,128.7976,128.8075,128.5004,128.5004,3356.0
2025-01-29 10:30:00,129.8,129.8,129.49,129.61,6564.0,128.55,128.55,128.243,128.3618,6564.0
2025-01-29 10:35:00,129.62,129.7,129.6,129.66,2544.0,128.3717,128.4509,128.3519,128.4113,2544.0
2025-01-29 10:40:00,129.66,129.92,129.66,129.72,4409.0,128.4113,128.6688,128.4113,128.4707,4409.0
2025-01-29 10:45:00,129.72,129.92,129.64,129.75,4979.0,128.4707,128.6688,128.3915,128.5004,4979.0
2025-01-29 10:50:00,129.75,129.82,129.74,129.81,3271.0,128.5004,128.5698,128.4905,128.5599,3271.0
2025-01-29 10:55:00,129.81,130.01,129.81,130.01,2726.0,128.5599,128.7579,128.5599,128.7579,2726.0
2025-01-29 11:00:00,129.96,130.03,129.87,130.02,2202.0,128.7084,128.7778,128.6193,128.7678,2202.0
2025-01-29 11:05:00,130.02,130.13,129.97,130.11,7313.0,128.7678,128.8768,128.7183,128.857,7313.0
2025-01-29 11:10:00,130.11,130.11,129.99,129.99,4187.0,128.857,128.857,128.7381,128.7381,4187.0
2025-01-29 11:15:00,130.07,130.07,129.92,129.92,3232.0,128.8174,128.8174,128.6688,128.6688,3232.0
2025-01-29 11:20:00,129.97,129.98,129.89,129.91,2747.0,128.7183,128.7282,128.6391,128.6589,2747.0
2025-01-29 11:25:00,129.91,129.91,129.7,129.78,6602.0,128.6589,128.6589,128.4509,128.5302,6602.0
2025-01-29 11:30:00,129.79,129.89,129.78,129.83,6353.0,128.5401,128.6391,128.5302,128.5797,6353.0
2025-01-29 11:35:00,129.95,129.95,129.81,129.81,4933.0,128.6985,128.6985,128.5599,128.5599,4933.0
2025-01-29 11:40:00,129.86,129.94,129.77,129.86,2247.0,128.6094,128.6886,128.5203,128.6094,2247.0
2025-01-29 11:45:00,129.86,129.96,129.8,129.8,11710.0,128.6094,128.7084,128.55,128.55,11710.0
2025-01-29 11:50:00,129.84,129.85,129.74,129.8,4867.0,128.5896,128.5995,128.4905,128.55,4867.0
2025-01-29 11:55:00,129.8,129.86,129.73,129.77,5856.0,128.55,128.6094,128.4806,128.5203,5856.0
2025-01-29 12:00:00,129.81,129.86,129.77,129.82,7174.0,128.5599,128.6094,128.5203,128.5698,7174.0
2025-01-29 12:05:00,129.82,130.17,129.82,130.06,23670.0,128.5698,128.9164,128.5698,128.8075,23670.0
2025-01-29 12:10:00,130.06,130.11,130.01,130.11,3908.0,128.8075,128.857,128.7579,128.857,3908.0
2025-01-29 12:15:00,130.06,130.1,129.94,129.94,4171.0,128.8075,128.8471,128.6886,128.6886,4171.0
2025-01-29 12:20:00,129.94,130.0,129.88,129.94,6024.0,128.6886,128.748,128.6292,128.6886,6024.0
2025-01-29 12:25:00,129.94,129.95,129.87,129.87,4164.0,128.6886,128.6985,128.6193,128.6193,4164.0
2025-01-29 12:30:00,129.91,129.98,129.91,129.97,5109.0,128.6589,128.7282,128.6589,128.7183,5109.0
2025-01-29 12:35:00,130.01,130.11,129.89,130.08,13301.0,128.7579,128.857,128.6391,128.8273,13301.0
2025-01-29 12:40:00,130.1,130.19,130.1,130.17,1731.0,128.8471,128.9362,128.8471,128.9164,1731.0
2025-01-29 12:45:00,130.18,130.29,130.14,130.28,3129.0,128.9263,129.0352,128.8867,129.0253,3129.0
2025-01-29 12:50:00,130.28,130.32,130.25,130.28,2645.0,129.0253,129.065,128.9956,129.0253,2645.0
2025-01-29 12:55:00,130.28,130.5,130.25,130.5,2904.0,129.0253,129.2432,128.9956,129.2432,2904.0
2025-01-29 13:00:00,130.52,130.52,130.34,130.39,2597.0,129.263,129.263,129.0848,129.1343,2597.0
2025-01-29 13:05:00,130.4,130.54,130.39,130.49,5362.0,129.1442,129.2828,129.1343,129.2333,5362.0
2025-01-29 13:10:00,130.51,130.53,130.25,130.39,6532.0,129.2531,129.2729,128.9956,129.1343,6532.0
2025-01-29 13:15:00,130.36,130.4,130.32,130.4,935.0,129.1046,129.1442,129.065,129.1442,935.0
2025-01-29 13:20:00,130.42,130.42,130.31,130.36,2646.0,129.164,129.164,129.0551,129.1046,2646.0
2025-01-29 13:25:00,130.36,130.39,130.15,130.18,7315.0,129.1046,129.1343,128.8966,128.9263,7315.0
2025-01-29 13:30:00,130.17,130.19,130.11,130.19,1700.0,128.9164,128.9362,128.857,128.9362,1700.0
2025-01-29 13:35:00,130.18,130.19,130.11,130.15,2798.0,128.9263,128.9362,128.857,128.8966,2798.0
2025-01-29 13:40:00,130.15,130.19,130.09,130.19,2606.0,128.8966,128.9362,128.8372,128.9362,2606.0
2025-01-29 13:45:00,130.18,130.25,130.11,130.25,7657.0,128.9263,128.9956,128.857,128.9956,7657.0
2025-01-29 13:50:00,130.21,130.24,130.08,130.1,4870.0,128.956,128.9857,128.8273,128.8471,4870.0
2025-01-29 13:55:00,130.1,130.1,129.99,130.0,3668.0,128.8471,128.8471,128.7381,128.748,3668.0
2025-01-29 14:00:00,129.95,130.0,129.66,129.82,6025.0,128.6985,128.748,128.4113,128.5698,6025.0
2025-01-29 14:05:00,129.85,129.88,129.81,129.84,4985.0,128.5995,128.6292,128.5599,128.5896,4985.0
2025-01-29 14:10:00,129.83,129.86,129.71,129.78,5598.0,128.5797,128.6094,128.4608,128.5302,5598.0
2025-01-29 14:15:00,129.79,129.79,129.49,129.54,4870.0,128.5401,128.5401,128.243,128.2925,4870.0
2025-01-29 14:20:00,129.55,129.57,129.45,129.57,3411.0,128.3024,128.3222,128.2033,128.3222,3411.0
2025-01-29 14:25:00,129.55,129.64,129.5,129.55,2861.0,128.3024,128.3915,128.2529,128.3024,2861.0
2025-01-29 14:30:00,129.56,129.72,129.49,129.68,4233.0,128.3123,128.4707,128.243,128.4311,4233.0
2025-01-29 14:35:00,129.68,129.82,129.59,129.71,3645.0,128.4311,128.5698,128.342,128.4608,3645.0
2025-01-29 14:40:00,129.81,129.83,129.66,129.69,4449.0,128.5599,128.5797,128.4113,128.441,4449.0
2025-01-29 14:45:00,129.71,129.81,129.62,129.67,5238.0,128.4608,128.5599,128.3717,128.4212,5238.0
2025-01-29 14:50:00,129.61,129.72,129.47,129.64,3921.0,128.3618,128.4707,128.2231,128.3915,3921.0
2025-01-29 14:55:00,129.64,129.79,129.56,129.72,7254.0,128.3915,128.5401,128.3123,128.4707,7254.0
2025-01-29 15:00:00,129.68,129.75,129.63,129.63,6122.0,128.4311,128.5004,128.3816,128.3816,6122.0
2025-01-29 15:05:00,129.63,129.69,129.57,129.59,4600.0,128.3816,128.441,128.3222,128.342,4600.0
2025-01-29 15:10:00,129.57,129.62,129.5,129.57,10189.0,128.3222,128.3717,128.2529,128.3222,10189.0
2025-01-29 15:15:00,129.58,129.66,129.45,129.66,6944.0,128.3321,128.4113,128.2033,128.4113,6944.0
2025-01-29 15:20:00,129.66,129.89,129.65,129.82,5586.0,128.4113,128.6391,128.4014,128.5698,5586.0
2025-01-29 15:25:00,129.83,129.85,129.54,129.54,11480.0,128.5797,128.5995,128.2925,128.2925,11480.0
2025-01-29 15:30:00,129.56,129.66,129.45,129.48,11898.0,128.3123,128.4113,128.2033,128.233,11898.0
2025-01-29 15:35:00,129.53,129.56,129.24,129.28,10295.0,128.2826,128.3123,127.9954,128.035,10295.0
2025-01-29 15:40:00,129.28,129.65,129.27,129.6,12944.0,128.035,128.4014,128.0251,128.3519,12944.0
2025-01-29 15:45:00,129.62,129.63,129.48,129.52,11825.0,128.3717,128.3816,128.233,128.2727,11825.0
2025-01-29 15:50:00,129.55,129.75,129.22,129.22,34340.0,128.3024,128.5004,127.9756,127.9756,34340.0
2025-01-29 15:55:00,129.27,129.42,129.1,129.18,115435.0,128.0251,128.1736,127.8567,127.9359,115435.0
2025-01-30 09:30:00,129.37,130.35,129.13,130.35,22855.0,128.1241,129.0947,127.8864,129.0947,22855.0
2025-01-30 09:35:00,130.37,130.96,130.32,130.96,1595.0,129.1145,129.6988,129.065,129.6988,1595.0
2025-01-30 09:40:00,130.66,130.93,130.57,130.64,5486.0,129.4017,129.6691,129.3126,129.3819,5486.0
2025-01-30 09:45:00,130.45,130.59,130.25,130.58,4095.0,129.1937,129.3324,128.9956,129.3225,4095.0
2025-01-30 09:50:00,130.26,130.76,130.24,130.76,7220.0,129.0055,129.5007,128.9857,129.5007,7220.0
2025-01-30 09:55:00,130.64,130.76,130.56,130.59,2422.0,129.3819,129.5007,129.3026,129.3324,2422.0
2025-01-30 10:00:00,130.62,130.64,130.26,130.3,13522.0,129.3621,129.3819,129.0055,129.0452,13522.0
2025-01-30 10:05:00,130.4,130.42,130.16,130.41,7172.0,129.1442,129.164,128.9065,129.1541,7172.0
2025-01-30 10:10:00,130.33,130.56,130.21,130.43,5026.0,129.0749,129.3026,128.956,129.1739,5026.0
2025-01-30 10:15:00,130.47,130.8,130.47,130.79,4158.0,129.2135,129.5403,129.2135,129.5304,4158.0
2025-01-30 10:20:00,130.68,130.92,130.64,130.75,5460.0,129.4215,129.6592,129.3819,129.4908,5460.0
2025-01-30 10:25:00,130.76,130.81,130.61,130.61,3617.0,129.5007,129.5502,129.3522,129.3522,3617.0
2025-01-30 10:30:00,130.63,130.84,130.57,130.79,6533.0,129.372,129.58,129.3126,129.5304,6533.0
2025-01-30 10:35:00,130.93,130.98,130.82,130.9,3044.0,129.6691,129.7186,129.5601,129.6394,3044.0
2025-01-30 10:40:00,130.9,130.93,130.76,130.82,6562.0,129.6394,129.6691,129.5007,129.5601,6562.0
2025-01-30 10:45:00,130.81,130.82,130.73,130.78,2086.0,129.5502,129.5601,129.471,129.5205,2086.0
2025-01-30 10:50:00,130.72,130.78,130.65,130.65,1883.0,129.4611,129.5205,129.3918,129.3918,1883.0
2025-01-30 10:55:00,130.78,130.81,130.56,130.78,3420.0,129.5205,129.5502,129.3026,129.5205,3420.0
2025-01-30 11:00:00,130.72,130.72,130.38,130.4,10778.0,129.4611,129.4611,129.1244,129.1442,10778.0
2025-01-30 11:05:00,130.42,130.57,130.42,130.53,6087.0,129.164,129.3126,129.164,129.2729,6087.0
2025-01-30 11:10:00,130.47,130.64,130.37,130.64,14309.0,129.2135,129.3819,129.1145,129.3819,14309.0
2025-01-30 11:15:00,130.64,130.71,130.48,130.53,5920.0,129.3819,129.4512,129.2234,129.2729,5920.0
2025-01-30 11:20:00,130.5,130.62,130.47,130.51,4998.0,129.2432,129.3621,129.2135,129.2531,4998.0
2025-01-30 11:25:00,130.5,130.53,130.38,130.5,9794.0,129.2432,129.2729,129.1244,129.2432,9794.0
2025-01-30 11:30:00,130.5,130.5,130.3,130.35,6029.0,129.2432,129.2432,129.0452,129.0947,6029.0
2025-01-30 11:35:00,130.3,130.45,130.3,130.33,4740.0,129.0452,129.1937,129.0452,129.0749,4740.0
2025-01-30 11:40:00,130.36,130.37,130.14,130.19,3276.0,129.1046,129.1145,128.8867,128.9362,3276.0
2025-01-30 11:45:00,130.26,130.33,130.12,130.14,5702.0,129.0055,129.0749,128.8669,128.8867,5702.0
2025-01-30 11:50:00,130.14,130.14,130.03,130.08,4359.0,128.8867,128.8867,128.7778,128.8273,4359.0
2025-01-30 11:55:00,130.08,130.12,130.04,130.12,4098.0,128.8273,128.8669,128.7877,128.8669,4098.0
2025-01-30 12:00:00,130.14,130.26,130.13,130.24,2000.0,128.8867,129.0055,128.8768,128.9857,2000.0
2025-01-30 12:05:00,130.24,130.37,130.24,130.29,8189.0,128.9857,129.1145,128.9857,129.0352,8189.0
2025-01-30 12:10:00,130.28,130.3,130.18,130.21,5733.0,129.0253,129.0452,128.9263,128.956,5733.0
2025-01-30 12:15:00,130.18,130.29,130.16,130.27,4009.0,128.9263,129.0352,128.9065,129.0154,4009.0
2025-01-30 12:20:00,130.28,130.28,130.05,130.05,4638.0,129.0253,129.0253,128.7976,128.7976,4638.0
2025-01-30 12:25:00,130.05,130.1,130.0,130.0,4107.0,128.7976,128.8471,128.748,128.748,4107.0
2025-01-30 12:30:00,130.05,130.2,130.04,130.15,5647.0,128.7976,128.9461,128.7877,128.8966,5647.0
2025-01-30 12:35:00,130.14,130.38,130.13,130.38,6361.0,128.8867,129.1244,128.8768,129.1244,6361.0
2025-01-30 12:40:00,130.38,130.58,130.37,130.56,12989.0,129.1244,129.3225,129.1145,129.3026,12989.0
2025-01-30 12:45:00,130.53,130.61,130.49,130.59,4660.0,129.2729,129.3522,129.2333,129.3324,4660.0
2025-01-30 12:50:00,130.6,130.6,130.5,130.59,10859.0,129.3423,129.3423,129.2432,129.3324,10859.0
2025-01-30 12:55:00,130.56,130.58,130.37,130.42,5177.0,129.3026,129.3225,129.1145,129.164,5177.0
2025-01-30 13:00:00,130.42,130.54,130.38,130.39,6210.0,129.164,129.2828,129.1244,129.1343,6210.0
2025-01-30 13:05:00,130.39,130.54,130.38,130.52,4247.0,129.1343,129.2828,129.1244,129.263,4247.0
2025-01-30 13:10:00,130.54,130.62,130.47,130.62,4418.0,129.2828,129.3621,129.2135,129.3621,4418.0
2025-01-30 13:15:00,130.65,130.76,130.6,130.75,4116.0,129.3918,129.5007,129.3423,129.4908,4116.0
2025-01-30 13:20:00,130.73,130.84,130.68,130.68,9193.0,129.471,129.58,129.4215,129.4215,9193.0
2025-01-30 13:25:00,130.68,130.78,130.68,130.78,3934.0,129.4215,129.5205,129.4215,129.5205,3934.0
2025-01-30 13:30:00,130.78,130.84,130.75,130.75,6800.0,129.5205,129.58,129.4908,129.4908,6800.0
2025-01-30 13:35:00,130.75,130.86,130.75,130.81,9066.0,129.4908,129.5998,129.4908,129.5502,9066.0
2025-01-30 13:40:00,130.82,130.83,130.77,130.8,4128.0,129.5601,129.57,129.5106,129.5403,4128.0
2025-01-30 13:45:00,130.8,130.86,130.78,130.78,18086.0,129.5403,129.5998,129.5205,129.5205,18086.0
2025-01-30 13:50:00,130.77,130.85,130.75,130.78,8884.0,129.5106,129.5899,129.4908,129.5205,8884.0
2025-01-30 13:55:00,130.77,130.81,130.62,130.65,7510.0,129.5106,129.5502,129.3621,129.3918,7510.0
2025-01-30 14:00:00,130.64,130.7,130.6,130.68,7000.0,129.3819,129.4413,129.3423,129.4215,7000.0
2025-01-30 14:05:00,130.66,130.69,130.62,130.65,8467.0,129.4017,129.4314,129.3621,129.3918,8467.0
2025-01-30 14:10:00,130.69,130.69,130.63,130.68,10187.0,129.4314,129.4314,129.372,129.4215,10187.0
2025-01-30 14:15:00,130.7,130.7,130.61,130.67,10096.0,129.4413,129.4413,129.3522,129.4116,10096.0
2025-01-30 14:20:00,130.63,130.75,130.61,130.74,10020.0,129.372,129.4908,129.3522,129.4809,10020.0
2025-01-30 14:25:00,130.77,130.91,130.75,130.88,14921.0,129.5106,129.6493,129.4908,129.6196,14921.0
2025-01-30 14:30:00,130.88,131.03,130.84,130.94,19131.0,129.6196,129.7681,129.58,129.679,19131.0
2025-01-30 14:35:00,130.93,130.96,130.85,130.9,10120.0,129.6691,129.6988,129.5899,129.6394,10120.0
2025-01-30 14:40:00,130.92,130.93,130.78,130.78,8111.0,129.6592,129.6691,129.5205,129.5205,8111.0
2025-01-30 14:45:00,130.78,130.95,130.75,130.9,15132.0,129.5205,129.6889,129.4908,129.6394,15132.0
2025-01-30 14:50:00,130.92,130.97,130.84,130.97,9144.0,129.6592,129.7087,129.58,129.7087,9144.0
2025-01-30 14:55:00,130.97,130.99,130.87,130.94,9525.0,129.7087,129.7285,129.6097,129.679,9525.0
2025-01-30 15:00:00,130.91,131.06,130.91,131.06,6108.0,129.6493,129.7978,129.6493,129.7978,6108.0
2025-01-30 15:05:00,131.02,131.12,131.01,131.09,8320.0,129.7582,129.8573,129.7483,129.8275,8320.0
2025-01-30 15:10:00,131.09,131.11,131.0,131.08,16296.0,129.8275,129.8474,129.7384,129.8176,16296.0
2025-01-30 15:15:00,131.11,131.19,131.07,131.09,10233.0,129.8474,129.9266,129.8077,129.8275,10233.0
2025-01-30 15:20:00,131.07,131.23,131.06,131.21,12272.0,129.8077,129.9662,129.7978,129.9464,12272.0
2025-01-30 15:25:00,131.19,131.26,131.15,131.17,21944.0,129.9266,129.9959,129.887,129.9068,21944.0
2025-01-30 15:30:00,131.17,131.26,131.17,131.22,15162.0,129.9068,129.9959,129.9068,129.9563,15162.0
2025-01-30 15:35:00,131.22,131.23,130.5,130.52,22790.0,129.9563,129.9662,129.2432,129.263,22790.0
2025-01-30 15:40:00,130.61,130.62,130.0,130.07,11869.0,129.3522,129.3621,128.748,128.8174,11869.0
2025-01-30 15:45:00,130.12,130.49,130.08,130.47,15433.0,128.8669,129.2333,128.8273,129.2135,15433.0
2025-01-30 15:50:00,130.5,130.72,130.5,130.66,33473.0,129.2432,129.4611,129.2432,129.4017,33473.0
2025-01-30 15:55:00,130.72,130.83,130.56,130.79,113309.0,129.4611,129.57,129.3026,129.5304,113309.0
2025-01-31 09:30:00,129.84,130.86,129.84,130.86,16413.0,128.5896,129.5998,128.5896,129.5998,16413.0
2025-01-31 09:35:00,130.76,130.96,130.63,130.96,2894.0,129.5007,129.6988,129.372,129.6988,2894.0
2025-01-31 09:40:00,130.94,131.02,130.8,130.83,3646.0,129.679,129.7582,129.5403,129.57,3646.0
2025-01-31 09:45:00,130.92,131.03,130.84,130.94,4088.0,129.6592,129.7681,129.58,129.679,4088.0
2025-01-31 09:50:00,130.94,131.09,130.83,130.91,5370.0,129.679,129.8275,129.57,129.6493,5370.0
2025-01-31 09:55:00,130.87,131.05,130.79,131.02,4242.0,129.6097,129.7879,129.5304,129.7582,4242.0
2025-01-31 10:00:00,130.93,131.16,130.91,131.1,8189.0,129.6691,129.8969,129.6493,129.8374,8189.0
2025-01-31 10:05:00,131.06,131.39,131.03,131.38,3175.0,129.7978,130.1247,129.7681,130.1148,3175.0
2025-01-31 10:10:00,131.34,131.4,131.31,131.38,3084.0,130.0751,130.1346,130.0454,130.1148,3084.0
2025-01-31 10:15:00,131.33,131.48,131.17,131.31,10302.0,130.0652,130.2138,129.9068,130.0454,10302.0
2025-01-31 10:20:00,131.3,131.41,131.18,131.36,4784.0,130.0355,130.1445,129.9167,130.0949,4784.0
2025-01-31 10:25:00,131.43,131.58,131.43,131.48,5299.0,130.1643,130.3128,130.1643,130.2138,5299.0
2025-01-31 10:30:00,131.48,131.56,131.34,131.38,4523.0,130.2138,130.293,130.0751,130.1148,4523.0
2025-01-31 10:35:00,131.46,131.58,131.38,131.53,4706.0,130.194,130.3128,130.1148,130.2633,4706.0
2025-01-31 10:40:00,131.53,131.53,131.23,131.28,4621.0,130.2633,130.2633,129.9662,130.0157,4621.0
2025-01-31 10:45:00,131.29,131.31,131.22,131.31,3771.0,130.0256,130.0454,129.9563,130.0454,3771.0
2025-01-31 10:50:00,131.36,131.36,131.17,131.24,3105.0,130.0949,130.0949,129.9068,129.9761,3105.0
2025-01-31 10:55:00,131.23,131.26,131.09,131.26,1473.0,129.9662,129.9959,129.8275,129.9959,1473.0
2025-01-31 11:00:00,131.26,131.26,131.07,131.16,2843.0,129.9959,129.9959,129.8077,129.8969,2843.0
2025-01-31 11:05:00,131.13,131.32,131.09,131.32,4777.0,129.8672,130.0553,129.8275,130.0553,4777.0
2025-01-31 11:10:00,131.28,131.43,131.12,131.12,13156.0,130.0157,130.1643,129.8573,129.8573,13156.0
2025-01-31 11:15:00,131.17,131.25,130.98,131.11,3520.0,129.9068,129.986,129.7186,129.8474,3520.0
2025-01-31 11:20:00,131.09,131.17,131.02,131.1,2258.0,129.8275,129.9068,129.7582,129.8374,2258.0
2025-01-31 11:25:00,131.16,131.27,131.07,131.27,4184.0,129.8969,130.0058,129.8077,130.0058,4184.0
2025-01-31 11:30:00,131.22,131.22,131.05,131.05,2100.0,129.9563,129.9563,129.7879,129.7879,2100.0
2025-01-31 11:35:00,131.09,131.09,130.95,131.06,4312.0,129.8275,129.8275,129.6889,129.7978,4312.0
2025-01-31 11:40:00,131.1,131.21,131.07,131.21,1221.0,129.8374,129.9464,129.8077,129.9464,1221.0
2025-01-31 11:45:00,131.19,131.26,131.07,131.15,3292.0,129.9266,129.9959,129.8077,129.887,3292.0
2025-01-31 11:50:00,131.17,131.22,131.06,131.09,5737.0,129.9068,129.9563,129.7978,129.8275,5737.0
2025-01-31 11:55:00,131.15,131.15,130.95,131.06,3958.0,129.887,129.887,129.6889,129.7978,3958.0
2025-01-31 12:00:00,131.06,131.21,131.05,131.21,5926.0,129.7978,129.9464,129.7879,129.9464,5926.0
2025-01-31 12:05:00,131.18,131.28,131.07,131.14,7200.0,129.9167,130.0157,129.8077,129.8771,7200.0
2025-01-31 12:10:00,131.11,131.14,131.09,131.13,1200.0,129.8474,129.8771,129.8275,129.8672,1200.0
2025-01-31 12:15:00,131.12,131.29,131.12,131.16,8175.0,129.8573,130.0256,129.8573,129.8969,8175.0
2025-01-31 12:20:00,131.31,131.31,131.16,131.28,5234.0,130.0454,130.0454,129.8969,130.0157,5234.0
2025-01-31 12:25:00,131.24,131.3,131.23,131.29,2389.0,129.9761,130.0355,129.9662,130.0256,2389.0
2025-01-31 12:30:00,131.3,131.37,131.24,131.34,8071.0,130.0355,130.1048,129.9761,130.0751,8071.0
2025-01-31 12:35:00,131.34,131.43,131.28,131.41,2414.0,130.0751,130.1643,130.0157,130.1445,2414.0
2025-01-31 12:40:00,131.45,131.45,131.32,131.38,4043.0,130.1841,130.1841,130.0553,130.1148,4043.0
2025-01-31 12:45:00,131.39,131.4,131.16,131.2,5145.0,130.1247,130.1346,129.8969,129.9365,5145.0
2025-01-31 12:50:00,131.17,131.18,131.0,131.18,4810.0,129.9068,129.9167,129.7384,129.9167,4810.0
2025-01-31 12:55:00,131.18,131.18,131.08,131.16,1100.0,129.9167,129.9167,129.8176,129.8969,1100.0
2025-01-31 13:00:00,131.09,131.16,131.08,131.08,2155.0,129.8275,129.8969,129.8176,129.8176,2155.0
2025-01-31 13:05:00,131.12,131.21,131.12,131.21,2662.0,129.8573,129.9464,129.8573,129.9464,2662.0
2025-01-31 13:10:00,131.14,131.27,131.12,131.26,5816.0,129.8771,130.0058,129.8573,129.9959,5816.0
2025-01-31 13:15:00,131.28,131.29,131.04,131.12,5108.0,130.0157,130.0256,129.778,129.8573,5108.0
2025-01-31 13:20:00,131.1,131.11,130.98,131.0,3939.0,129.8374,129.8474,129.7186,129.7384,3939.0
2025-01-31 13:25:00,130.94,130.94,130.8,130.87,4541.0,129.679,129.679,129.5403,129.6097,4541.0
2025-01-31 13:30:00,130.8,130.85,130.63,130.64,6840.0,129.5403,129.5899,129.372,129.3819,6840.0
2025-01-31 13:35:00,130.63,130.7,130.55,130.62,3020.0,129.372,129.4413,129.2927,129.3621,3020.0
2025-01-31 13:40:00,130.7,130.79,130.7,130.79,805.0,129.4413,129.5304,129.4413,129.5304,805.0
2025-01-31 13:45:00,130.74,130.79,130.57,130.59,5782.0,129.4809,129.5304,129.3126,129.3324,5782.0
2025-01-31 13:50:00,130.74,130.76,130.63,130.75,7449.0,129.4809,129.5007,129.372,129.4908,7449.0
2025-01-31 13:55:00,130.69,130.69,130.61,130.61,3175.0,129.4314,129.4314,129.3522,129.3522,3175.0
2025-01-31 14:00:00,130.64,130.64,130.48,130.58,4195.0,129.3819,129.3819,129.2234,129.3225,4195.0
2025-01-31 14:05:00,130.49,130.5,130.33,130.39,2507.0,129.2333,129.2432,129.0749,129.1343,2507.0
2025-01-31 14:10:00,130.38,130.49,130.34,130.42,3884.0,129.1244,129.2333,129.0848,129.164,3884.0
2025-01-31 14:15:00,130.42,130.43,130.29,130.33,4275.0,129.164,129.1739,129.0352,129.0749,4275.0
2025-01-31 14:20:00,130.35,130.48,130.35,130.48,1951.0,129.0947,129.2234,129.0947,129.2234,1951.0
2025-01-31 14:25:00,130.4,130.53,130.4,130.53,3026.0,129.1442,129.2729,129.1442,129.2729,3026.0
2025-01-31 14:30:00,130.5,130.59,130.49,130.58,2909.0,129.2432,129.3324,129.2333,129.3225,2909.0
2025-01-31 14:35:00,130.51,130.55,130.45,130.51,3400.0,129.2531,129.2927,129.1937,129.2531,3400.0
2025-01-31 14:40:00,130.5,130.51,130.36,130.39,6492.0,129.2432,129.2531,129.1046,129.1343,6492.0
2025-01-31 14:45:00,130.33,130.41,130.32,130.39,3591.0,129.0749,129.1541,129.065,129.1343,3591.0
2025-01-31 14:50:00,130.39,130.49,130.33,130.47,4978.0,129.1343,129.2333,129.0749,129.2135,4978.0
2025-01-31 14:55:00,130.5,130.56,130.27,130.41,8782.0,129.2432,129.3026,129.0154,129.1541,8782.0
2025-01-31 15:00:00,130.39,130.45,130.23,130.27,6853.0,129.1343,129.1937,128.9758,129.0154,6853.0
2025-01-31 15:05:00,130.3,130.3,130.18,130.21,34157.0,129.0452,129.0452,128.9263,128.956,34157.0
2025-01-31 15:10:00,130.22,130.39,130.16,130.2,13254.0,128.9659,129.1343,128.9065,128.9461,13254.0
2025-01-31 15:15:00,130.2,130.29,130.19,130.21,12579.0,128.9461,129.0352,128.9362,128.956,12579.0
2025-01-31 15:20:00,130.21,130.28,130.14,130.25,10123.0,128.956,129.0253,128.8867,128.9956,10123.0
2025-01-31 15:25:00,130.25,130.28,130.09,130.11,12836.0,128.9956,129.0253,128.8372,128.857,12836.0
2025-01-31 15:30:00,130.13,130.17,130.04,130.09,15603.0,128.8768,128.9164,128.7877,128.8372,15603.0
2025-01-31 15:35:00,130.06,130.16,130.01,130.14,21631.0,128.8075,128.9065,128.7579,128.8867,21631.0
2025-01-31 15:40:00,130.11,130.26,130.09,130.15,23996.0,128.857,129.0055,128.8372,128.8966,23996.0
2025-01-31 15:45:00,130.15,130.43,130.05,130.43,21936.0,128.8966,129.1739,128.7976,129.1739,21936.0
2025-01-31 15:50:00,130.46,130.52,130.3,130.5,30749.0,129.2036,129.263,129.0452,129.2432,30749.0
2025-01-31 15:55:00,130.5,130.56,130.39,130.47,103710.0,129.2432,129.3026,129.1343,129.2135,103710.0
2025-02-03 09:30:00,129.44,129.85,128.73,129.62,33555.0,128.1934,128.5995,127.4903,128.3717,33555.0
2025-02-03 09:35:00,129.56,129.95,129.19,129.95,18822.0,128.3123,128.6985,127.9458,128.6985,18822.0
2025-02-03 09:40:00,130.02,130.43,130.0,130.24,56687.0,128.7678,129.1739,128.748,128.9857,56687.0
2025-02-03 09:45:00,130.35,131.23,130.35,131.0,20323.0,129.0947,129.9662,129.0947,129.7384,20323.0
2025-02-03 09:50:00,131.0,131.01,130.66,130.8,9164.0,129.7384,129.7483,129.4017,129.5403,9164.0
2025-02-03 09:55:00,130.8,131.0,130.71,130.8,8311.0,129.5403,129.7384,129.4512,129.5403,8311.0
2025-02-03 10:00:00,130.89,131.24,130.68,131.2,15951.0,129.6295,129.9761,129.4215,129.9365,15951.0
2025-02-03 10:05:00,131.14,131.49,131.14,131.34,13815.0,129.8771,130.2237,129.8771,130.0751,13815.0
2025-02-03 10:10:00,131.35,131.72,131.05,131.7,14812.0,130.085,130.4515,129.7879,130.4317,14812.0
2025-02-03 10:15:00,131.63,131.68,131.41,131.5,15918.0,130.3623,130.4119,130.1445,130.2336,15918.0
2025-02-03 10:20:00,131.49,132.37,131.4,132.37,19023.0,130.2237,131.0952,130.1346,131.0952,19023.0
2025-02-03 10:25:00,132.34,132.58,132.3,132.56,17364.0,131.0655,131.3032,131.0259,131.2834,17364.0
2025-02-03 10:30:00,132.43,132.55,132.28,132.4,26535.0,131.1546,131.2735,131.0061,131.1249,26535.0
2025-02-03 10:35:00,132.42,132.64,132.27,132.32,6330.0,131.1447,131.3626,130.9962,131.0457,6330.0
2025-02-03 10:40:00,132.24,132.57,132.23,132.35,8382.0,130.9665,131.2933,130.9566,131.0754,8382.0
2025-02-03 10:45:00,132.37,132.42,132.1,132.23,7514.0,131.0952,131.1447,130.8278,130.9566,7514.0
2025-02-03 10:50:00,132.28,132.35,132.07,132.21,5992.0,131.0061,131.0754,130.7981,130.9368,5992.0
2025-02-03 10:55:00,132.15,132.26,131.88,131.99,20277.0,130.8773,130.9863,130.6099,130.7189,20277.0
2025-02-03 11:00:00,131.93,132.09,131.81,131.9,11784.0,130.6595,130.8179,130.5406,130.6297,11784.0
2025-02-03 11:05:00,131.9,131.9,131.68,131.8,3441.0,130.6297,130.6297,130.4119,130.5307,3441.0
2025-02-03 11:10:00,131.8,132.07,131.79,131.99,5830.0,130.5307,130.7981,130.5208,130.7189,5830.0
2025-02-03 11:15:00,132.04,132.26,131.93,132.21,9992.0,130.7684,130.9863,130.6595,130.9368,9992.0
2025-02-03 11:20:00,132.16,132.2,132.05,132.09,9440.0,130.8872,130.9269,130.7783,130.8179,9440.0
2025-02-03 11:25:00,132.09,132.25,131.98,132.25,16939.0,130.8179,130.9764,130.709,130.9764,16939.0
2025-02-03 11:30:00,132.26,132.44,132.24,132.42,6295.0,130.9863,131.1645,130.9665,131.1447,6295.0
2025-02-03 11:35:00,132.44,132.44,132.34,132.42,8935.0,131.1645,131.1645,131.0655,131.1447,8935.0
2025-02-03 11:40:00,132.38,132.47,132.31,132.47,6511.0,131.1051,131.1943,131.0358,131.1943,6511.0
2025-02-03 11:45:00,132.44,132.48,132.23,132.28,6267.0,131.1645,131.2042,130.9566,131.0061,6267.0
2025-02-03 11:50:00,132.31,132.33,132.18,132.25,2646.0,131.0358,131.0556,130.907,130.9764,2646.0
2025-02-03 11:55:00,132.19,132.22,132.01,132.07,4783.0,130.9169,130.9467,130.7387,130.7981,4783.0
2025-02-03 12:00:00,132.02,132.06,131.72,131.8,20287.0,130.7486,130.7882,130.4515,130.5307,20287.0
2025-02-03 12:05:00,131.88,132.02,131.81,131.95,8714.0,130.6099,130.7486,130.5406,130.6793,8714.0
2025-02-03 12:10:00,131.99,131.99,131.77,131.78,5610.0,130.7189,130.7189,130.501,130.5109,5610.0
2025-02-03 12:15:00,131.78,132.01,131.71,131.96,5599.0,130.5109,130.7387,130.4416,130.6892,5599.0
2025-02-03 12:20:00,132.0,132.23,131.93,132.22,6526.0,130.7288,130.9566,130.6595,130.9467,6526.0
2025-02-03 12:25:00,132.22,132.24,132.02,132.06,8414.0,130.9467,130.9665,130.7486,130.7882,8414.0
2025-02-03 12:30:00,132.05,132.11,131.98,132.03,3664.0,130.7783,130.8377,130.709,130.7585,3664.0
2025-02-03 12:35:00,132.03,132.05,131.92,132.05,7991.0,130.7585,130.7783,130.6496,130.7783,7991.0
2025-02-03 12:40:00,131.99,132.02,131.87,131.93,5599.0,130.7189,130.7486,130.6,130.6595,5599.0
2025-02-03 12:45:00,131.93,131.98,131.78,131.85,8825.0,130.6595,130.709,130.5109,130.5802,8825.0
2025-02-03 12:50:00,131.85,132.01,131.85,132.01,7575.0,130.5802,130.7387,130.5802,130.7387,7575.0
2025-02-03 12:55:00,131.96,132.0,131.77,131.81,44484.0,130.6892,130.7288,130.501,130.5406,44484.0
2025-02-03 13:00:00,131.86,131.97,131.6,131.97,12799.0,130.5901,130.6991,130.3326,130.6991,12799.0
2025-02-03 13:05:00,132.0,132.09,131.92,131.93,10313.0,130.7288,130.8179,130.6496,130.6595,10313.0
2025-02-03 13:10:00,131.93,132.1,131.88,131.91,7416.0,130.6595,130.8278,130.6099,130.6396,7416.0
2025-02-03 13:15:00,131.9,131.97,131.86,131.95,6403.0,130.6297,130.6991,130.5901,130.6793,6403.0
2025-02-03 13:20:00,131.95,132.06,131.95,132.06,8848.0,130.6793,130.7882,130.6793,130.7882,8848.0
2025-02-03 13:25:00,132.07,132.14,132.02,132.05,11450.0,130.7981,130.8674,130.7486,130.7783,11450.0
2025-02-03 13:30:00,132.12,132.37,132.12,132.3,11918.0,130.8476,131.0952,130.8476,131.0259,11918.0
2025-02-03 13:35:00,132.3,132.3,132.17,132.23,12778.0,131.0259,131.0259,130.8971,130.9566,12778.0
2025-02-03 13:40:00,132.19,132.22,132.12,132.18,9322.0,130.9169,130.9467,130.8476,130.907,9322.0
2025-02-03 13:45:00,132.15,132.31,132.15,132.28,8212.0,130.8773,131.0358,130.8773,131.0061,8212.0
2025-02-03 13:50:00,132.23,132.39,132.23,132.3,15806.0,130.9566,131.115,130.9566,131.0259,15806.0
2025-02-03 13:55:00,132.3,132.36,132.24,132.32,7826.0,131.0259,131.0853,130.9665,131.0457,7826.0
2025-02-03 14:00:00,132.28,132.34,132.19,132.25,11480.0,131.0061,131.0655,130.9169,130.9764,11480.0
2025-02-03 14:05:00,132.28,132.47,132.27,132.42,11548.0,131.0061,131.1943,130.9962,131.1447,11548.0
2025-02-03 14:10:00,132.41,132.55,132.41,132.53,7989.0,131.1348,131.2735,131.1348,131.2537,7989.0
2025-02-03 14:15:00,132.53,132.63,132.49,132.58,14367.0,131.2537,131.3527,131.2141,131.3032,14367.0
2025-02-03 14:20:00,132.58,132.61,132.51,132.54,6721.0,131.3032,131.3329,131.2339,131.2636,6721.0
2025-02-03 14:25:00,132.56,132.58,132.46,132.46,10002.0,131.2834,131.3032,131.1843,131.1843,10002.0
2025-02-03 14:30:00,132.51,132.64,132.51,132.58,14906.0,131.2339,131.3626,131.2339,131.3032,14906.0
2025-02-03 14:35:00,132.56,132.56,132.44,132.53,11775.0,131.2834,131.2834,131.1645,131.2537,11775.0
2025-02-03 14:40:00,132.51,132.52,132.43,132.43,10624.0,131.2339,131.2438,131.1546,131.1546,10624.0
2025-02-03 14:45:00,132.46,132.54,132.42,132.52,11233.0,131.1843,131.2636,131.1447,131.2438,11233.0
2025-02-03 14:50:00,132.52,132.54,132.46,132.49,6978.0,131.2438,131.2636,131.1843,131.2141,6978.0
2025-02-03 14:55:00,132.51,132.53,132.44,132.53,14832.0,131.2339,131.2537,131.1645,131.2537,14832.0
2025-02-03 15:00:00,132.56,132.56,132.41,132.41,11669.0,131.2834,131.2834,131.1348,131.1348,11669.0
2025-02-03 15:05:00,132.43,132.43,132.38,132.4,12034.0,131.1546,131.1546,131.1051,131.1249,12034.0
2025-02-03 15:10:00,132.39,132.4,132.31,132.33,10389.0,131.115,131.1249,131.0358,131.0556,10389.0
2025-02-03 15:15:00,132.31,132.34,132.21,132.28,14860.0,131.0358,131.0655,130.9368,131.0061,14860.0
2025-02-03 15:20:00,132.28,132.32,132.18,132.26,16094.0,131.0061,131.0457,130.907,130.9863,16094.0
2025-02-03 15:25:00,132.25,132.25,132.11,132.14,17465.0,130.9764,130.9764,130.8377,130.8674,17465.0
2025-02-03 15:30:00,132.15,132.19,132.02,132.07,17774.0,130.8773,130.9169,130.7486,130.7981,17774.0
2025-02-03 15:35:00,132.06,132.06,131.83,131.84,27802.0,130.7882,130.7882,130.5604,130.5703,27802.0
2025-02-03 15:40:00,131.84,131.89,131.72,131.76,32069.0,130.5703,130.6198,130.4515,130.4911,32069.0
2025-02-03 15:45:00,131.77,131.83,131.68,131.79,38943.0,130.501,130.5604,130.4119,130.5208,38943.0
2025-02-03 15:50:00,131.82,131.87,131.58,131.71,61427.0,130.5505,130.6,130.3128,130.4416,61427.0
2025-02-03 15:55:00,131.7,131.88,131.46,131.52,200905.0,130.4317,130.6099,130.194,130.2534,200905.0
2025-02-04 09:30:00,132.27,132.39,131.64,131.81,24149.0,130.9962,131.115,130.3722,130.5406,24149.0
2025-02-04 09:35:00,131.81,132.05,131.35,131.35,12913.0,130.5406,130.7783,130.085,130.085,12913.0
2025-02-04 09:40:00,131.43,131.43,130.86,131.13,6714.0,130.1643,130.1643,129.5998,129.8672,6714.0
2025-02-04 09:45:00,131.19,131.52,131.11,131.38,35493.0,129.9266,130.2534,129.8474,130.1148,35493.0
2025-02-04 09:50:00,131.46,132.33,131.46,132.24,16902.0,130.194,131.0556,130.194,130.9665,16902.0
2025-02-04 09:55:00,132.28,132.41,132.14,132.36,6273.0,131.0061,131.1348,130.8674,131.0853,6273.0
2025-02-04 10:00:00,132.38,132.46,132.1,132.25,11748.0,131.1051,131.1843,130.8278,130.9764,11748.0
2025-02-04 10:05:00,132.23,132.23,131.75,131.91,13200.0,130.9566,130.9566,130.4812,130.6396,13200.0
2025-02-04 10:10:00,131.89,132.14,131.88,132.13,7397.0,130.6198,130.8674,130.6099,130.8575,7397.0
2025-02-04 10:15:00,132.16,132.5,132.11,132.46,20604.0,130.8872,131.224,130.8377,131.1843,20604.0
2025-02-04 10:20:00,132.43,132.6,132.18,132.25,32809.0,131.1546,131.323,130.907,130.9764,32809.0
2025-02-04 10:25:00,132.18,132.29,132.09,132.1,10076.0,130.907,131.016,130.8179,130.8278,10076.0
2025-02-04 10:30:00,132.07,132.34,132.07,132.18,13306.0,130.7981,131.0655,130.7981,130.907,13306.0
2025-02-04 10:35:00,132.15,132.19,131.9,132.04,8705.0,130.8773,130.9169,130.6297,130.7684,8705.0
2025-02-04 10:40:00,132.06,132.06,131.83,131.97,16005.0,130.7882,130.7882,130.5604,130.6991,16005.0
2025-02-04 10:45:00,131.94,132.09,131.74,131.89,49249.0,130.6694,130.8179,130.4713,130.6198,49249.0
2025-02-04 10:50:00,131.88,131.98,131.82,131.95,19259.0,130.6099,130.709,130.5505,130.6793,19259.0
2025-02-04 10:55:00,131.9,131.95,131.48,131.49,82046.0,130.6297,130.6793,130.2138,130.2237,82046.0
2025-02-04 11:00:00,131.56,131.69,131.53,131.59,9210.0,130.293,130.4218,130.2633,130.3227,9210.0
2025-02-04 11:05:00,131.53,131.66,131.52,131.65,27599.0,130.2633,130.3921,130.2534,130.3822,27599.0
2025-02-04 11:10:00,131.65,131.7,131.48,131.53,30725.0,130.3822,130.4317,130.2138,130.2633,30725.0
2025-02-04 11:15:00,131.53,131.62,131.53,131.55,2435.0,130.2633,130.3524,130.2633,130.2831,2435.0
2025-02-04 11:20:00,131.52,131.55,131.33,131.34,6982.0,130.2534,130.2831,130.0652,130.0751,6982.0
2025-02-04 11:25:00,131.31,131.47,131.31,131.41,2844.0,130.0454,130.2039,130.0454,130.1445,2844.0
2025-02-04 11:30:00,131.41,131.46,131.29,131.37,13449.0,130.1445,130.194,130.0256,130.1048,13449.0
2025-02-04 11:35:00,131.37,131.38,131.16,131.22,21912.0,130.1048,130.1148,129.8969,129.9563,21912.0
2025-02-04 11:40:00,131.22,131.32,131.22,131.31,8869.0,129.9563,130.0553,129.9563,130.0454,8869.0
2025-02-04 11:45:00,131.31,131.42,131.23,131.26,14671.0,130.0454,130.1544,129.9662,129.9959,14671.0
2025-02-04 11:50:00,131.23,131.23,131.18,131.2,3316.0,129.9662,129.9662,129.9167,129.9365,3316.0
2025-02-04 11:55:00,131.23,131.25,131.12,131.22,13190.0,129.9662,129.986,129.8573,129.9563,13190.0
2025-02-04 12:00:00,131.22,131.4,131.21,131.39,10699.0,129.9563,130.1346,129.9464,130.1247,10699.0
2025-02-04 12:05:00,131.38,131.44,131.32,131.39,12132.0,130.1148,130.1742,130.0553,130.1247,12132.0
2025-02-04 12:10:00,131.38,131.38,131.21,131.25,3618.0,130.1148,130.1148,129.9464,129.986,3618.0
2025-02-04 12:15:00,131.25,131.25,131.12,131.22,7725.0,129.986,129.986,129.8573,129.9563,7725.0
2025-02-04 12:20:00,131.22,131.25,131.15,131.17,7376.0,129.9563,129.986,129.887,129.9068,7376.0
2025-02-04 12:25:00,131.17,131.17,131.06,131.09,2992.0,129.9068,129.9068,129.7978,129.8275,2992.0
2025-02-04 12:30:00,131.1,131.13,131.02,131.02,2635.0,129.8374,129.8672,129.7582,129.7582,2635.0
2025-02-04 12:35:00,131.03,131.06,130.99,131.03,4598.0,129.7681,129.7978,129.7285,129.7681,4598.0
2025-02-04 12:40:00,131.03,131.09,130.99,131.03,7737.0,129.7681,129.8275,129.7285,129.7681,7737.0
2025-02-04 12:45:00,131.03,131.12,131.03,131.05,5740.0,129.7681,129.8573,129.7681,129.7879,5740.0
2025-02-04 12:50:00,131.09,131.12,131.07,131.09,3839.0,129.8275,129.8573,129.8077,129.8275,3839.0
2025-02-04 12:55:00,131.08,131.12,131.02,131.08,10511.0,129.8176,129.8573,129.7582,129.8176,10511.0
2025-02-04 13:00:00,131.08,131.11,131.06,131.11,11682.0,129.8176,129.8474,129.7978,129.8474,11682.0
2025-02-04 13:05:00,131.09,131.1,131.06,131.1,14751.0,129.8275,129.8374,129.7978,129.8374,14751.0
2025-02-04 13:10:00,131.08,131.08,130.91,130.93,8153.0,129.8176,129.8176,129.6493,129.6691,8153.0
2025-02-04 13:15:00,130.93,130.97,130.89,130.94,9052.0,129.6691,129.7087,129.6295,129.679,9052.0
2025-02-04 13:20:00,130.95,130.98,130.9,130.92,3717.0,129.6889,129.7186,129.6394,129.6592,3717.0
2025-02-04 13:25:00,130.93,131.02,130.92,130.98,10159.0,129.6691,129.7582,129.6592,129.7186,10159.0
2025-02-04 13:30:00,131.0,131.15,130.97,131.14,14891.0,129.7384,129.887,129.7087,129.8771,14891.0
2025-02-04 13:35:00,131.13,131.14,131.04,131.06,5346.0,129.8672,129.8771,129.778,129.7978,5346.0
2025-02-04 13:40:00,131.1,131.34,131.03,131.28,13975.0,129.8374,130.0751,129.7681,130.0157,13975.0
2025-02-04 13:45:00,131.31,131.41,131.27,131.37,9022.0,130.0454,130.1445,130.0058,130.1048,9022.0
2025-02-04 13:50:00,131.41,131.41,131.26,131.27,5689.0,130.1445,130.1445,129.9959,130.0058,5689.0
2025-02-04 13:55:00,131.27,131.37,131.25,131.34,5069.0,130.0058,130.1048,129.986,130.0751,5069.0
2025-02-04 14:00:00,131.35,131.49,131.35,131.35,10841.0,130.085,130.2237,130.085,130.085,10841.0
2025-02-04 14:05:00,131.36,131.4,131.3,131.31,8109.0,130.0949,130.1346,130.0355,130.0454,8109.0
2025-02-04 14:10:00,131.31,131.46,131.25,131.46,44493.0,130.0454,130.194,129.986,130.194,44493.0
2025-02-04 14:15:00,131.49,131.66,131.45,131.65,8221.0,130.2237,130.3921,130.1841,130.3822,8221.0
2025-02-04 14:20:00,131.69,131.72,131.64,131.7,7083.0,130.4218,130.4515,130.3722,130.4317,7083.0
2025-02-04 14:25:00,131.68,131.69,131.37,131.37,17395.0,130.4119,130.4218,130.1048,130.1048,17395.0
2025-02-04 14:30:00,131.35,131.39,131.25,131.34,12778.0,130.085,130.1247,129.986,130.0751,12778.0
2025-02-04 14:35:00,131.34,131.34,131.17,131.17,5002.0,130.0751,130.0751,129.9068,129.9068,5002.0
2025-02-04 14:40:00,131.16,131.25,131.08,131.08,8261.0,129.8969,129.986,129.8176,129.8176,8261.0
2025-02-04 14:45:00,131.08,131.48,131.08,131.43,25650.0,129.8176,130.2138,129.8176,130.1643,25650.0
2025-02-04 14:50:00,131.43,131.59,131.39,131.54,11004.0,130.1643,130.3227,130.1247,130.2732,11004.0
2025-02-04 14:55:00,131.54,131.56,131.41,131.46,7487.0,130.2732,130.293,130.1445,130.194,7487.0
2025-02-04 15:00:00,131.51,131.55,131.42,131.49,7900.0,130.2435,130.2831,130.1544,130.2237,7900.0
2025-02-04 15:05:00,131.5,131.53,131.41,131.45,6941.0,130.2336,130.2633,130.1445,130.1841,6941.0
2025-02-04 15:10:00,131.44,131.55,131.41,131.55,12114.0,130.1742,130.2831,130.1445,130.2831,12114.0
2025-02-04 15:15:00,131.56,131.62,131.52,131.55,8347.0,130.293,130.3524,130.2534,130.2831,8347.0
2025-02-04 15:20:00,131.55,131.72,131.55,131.57,11973.0,130.2831,130.4515,130.2831,130.3029,11973.0
2025-02-04 15:25:00,131.56,131.6,131.52,131.57,8316.0,130.293,130.3326,130.2534,130.3029,8316.0
2025-02-04 15:30:00,131.58,131.7,131.58,131.64,10587.0,130.3128,130.4317,130.3128,130.3722,10587.0
2025-02-04 15:35:00,131.64,131.67,131.55,131.67,7751.0,130.3722,130.402,130.2831,130.402,7751.0
2025-02-04 15:40:00,131.66,131.66,131.48,131.49,12827.0,130.3921,130.3921,130.2138,130.2237,12827.0
2025-02-04 15:45:00,131.49,131.63,131.46,131.6,19553.0,130.2237,130.3623,130.194,130.3326,19553.0
2025-02-04 15:50:00,131.53,131.58,131.31,131.4,53377.0,130.2633,130.3128,130.0454,130.1346,53377.0
2025-02-04 15:55:00,131.42,131.57,131.38,131.46,112847.0,130.1544,130.3029,130.1148,130.194,112847.0
2025-02-05 09:30:00,131.39,131.71,130.89,131.06,24345.0,130.1247,130.4416,129.6295,129.7978,24345.0
2025-02-05 09:35:00,131.02,131.02,130.32,130.39,31865.0,129.7582,129.7582,129.065,129.1343,31865.0
2025-02-05 09:40:00,130.38,131.25,130.3,130.8,11204.0,129.1244,129.986,129.0452,129.5403,11204.0
2025-02-05 09:45:00,130.74,130.77,130.4,130.49,8801.0,129.4809,129.5106,129.1442,129.2333,8801.0
2025-02-05 09:50:00,130.45,130.45,129.93,130.16,14104.0,129.1937,129.1937,128.6787,128.9065,14104.0
2025-02-05 09:55:00,130.16,130.35,129.75,130.34,16723.0,128.9065,129.0947,128.5004,129.0848,16723.0
2025-02-05 10:00:00,130.37,130.8,129.55,129.55,14211.0,129.1145,129.5403,128.3024,128.3024,14211.0
2025-02-05 10:05:00,129.71,130.11,129.63,130.1,8653.0,128.4608,128.857,128.3816,128.8471,8653.0
2025-02-05 10:10:00,130.22,130.56,130.2,130.2,6042.0,128.9659,129.3026,128.9461,128.9461,6042.0
2025-02-05 10:15:00,130.32,130.8,130.32,130.45,13234.0,129.065,129.5403,129.065,129.1937,13234.0
2025-02-05 10:20:00,130.42,130.77,130.41,130.65,4510.0,129.164,129.5106,129.1541,129.3918,4510.0
2025-02-05 10:25:00,130.65,130.79,130.58,130.69,4041.0,129.3918,129.5304,129.3225,129.4314,4041.0
2025-02-05 10:30:00,130.71,130.79,130.54,130.79,6554.0,129.4512,129.5304,129.2828,129.5304,6554.0
2025-02-05 10:35:00,130.8,131.05,130.8,130.98,3092.0,129.5403,129.7879,129.5403,129.7186,3092.0
2025-02-05 10:40:00,131.03,131.32,131.02,131.3,6682.0,129.7681,130.0553,129.7582,130.0355,6682.0
2025-02-05 10:45:00,131.24,131.31,131.01,131.07,5198.0,129.9761,130.0454,129.7483,129.8077,5198.0
2025-02-05 10:50:00,130.92,131.03,130.81,130.94,2974.0,129.6592,129.7681,129.5502,129.679,2974.0
2025-02-05 10:55:00,130.88,130.91,130.75,130.81,7108.0,129.6196,129.6493,129.4908,129.5502,7108.0
2025-02-05 11:00:00,130.82,130.85,130.65,130.75,10178.0,129.5601,129.5899,129.3918,129.4908,10178.0
2025-02-05 11:05:00,130.75,130.83,130.57,130.65,16453.0,129.4908,129.57,129.3126,129.3918,16453.0
2025-02-05 11:10:00,130.61,130.68,130.55,130.61,7549.0,129.3522,129.4215,129.2927,129.3522,7549.0
2025-02-05 11:15:00,130.63,130.73,130.55,130.73,3702.0,129.372,129.471,129.2927,129.471,3702.0
2025-02-05 11:20:00,130.67,130.77,130.65,130.72,3340.0,129.4116,129.5106,129.3918,129.4611,3340.0
2025-02-05 11:25:00,130.79,131.04,130.78,130.89,6732.0,129.5304,129.778,129.5205,129.6295,6732.0
2025-02-05 11:30:00,130.93,130.95,130.81,130.89,3932.0,129.6691,129.6889,129.5502,129.6295,3932.0
2025-02-05 11:35:00,130.93,130.94,130.82,130.87,2305.0,129.6691,129.679,129.5601,129.6097,2305.0
2025-02-05 11:40:00,130.92,130.99,130.87,130.94,1645.0,129.6592,129.7285,129.6097,129.679,1645.0
2025-02-05 11:45:00,130.94,130.95,130.77,130.9,12318.0,129.679,129.6889,129.5106,129.6394,12318.0
2025-02-05 11:50:00,130.9,131.03,130.85,130.89,10852.0,129.6394,129.7681,129.5899,129.6295,10852.0
2025-02-05 11:55:00,130.89,130.89,130.71,130.74,4410.0,129.6295,129.6295,129.4512,129.4809,4410.0
2025-02-05 12:00:00,130.77,130.94,130.71,130.9,8439.0,129.5106,129.679,129.4512,129.6394,8439.0
2025-02-05 12:05:00,130.95,130.97,130.84,130.88,3660.0,129.6889,129.7087,129.58,129.6196,3660.0
2025-02-05 12:10:00,130.88,130.99,130.86,130.87,6369.0,129.6196,129.7285,129.5998,129.6097,6369.0
2025-02-05 12:15:00,130.87,130.93,130.86,130.87,4170.0,129.6097,129.6691,129.5998,129.6097,4170.0
2025-02-05 12:20:00,130.89,130.99,130.87,130.91,5614.0,129.6295,129.7285,129.6097,129.6493,5614.0
2025-02-05 12:25:00,130.91,131.0,130.86,131.0,4991.0,129.6493,129.7384,129.5998,129.7384,4991.0
2025-02-05 12:30:00,131.02,131.12,130.99,131.09,3116.0,129.7582,129.8573,129.7285,129.8275,3116.0
2025-02-05 12:35:00,131.07,131.08,130.96,130.99,7843.0,129.8077,129.8176,129.6988,129.7285,7843.0
2025-02-05 12:40:00,131.0,131.05,130.98,131.05,3104.0,129.7384,129.7879,129.7186,129.7879,3104.0
2025-02-05 12:45:00,131.02,131.07,130.97,131.05,4334.0,129.7582,129.8077,129.7087,129.7879,4334.0
2025-02-05 12:50:00,131.08,131.14,130.95,130.97,7525.0,129.8176,129.8771,129.6889,129.7087,7525.0
2025-02-05 12:55:00,130.96,131.01,130.85,131.0,5978.0,129.6988,129.7483,129.5899,129.7384,5978.0
2025-02-05 13:00:00,131.02,131.17,130.99,131.09,6778.0,129.7582,129.9068,129.7285,129.8275,6778.0
2025-02-05 13:05:00,131.06,131.13,131.01,131.13,7976.0,129.7978,129.8672,129.7483,129.8672,7976.0
2025-02-05 13:10:00,131.1,131.1,130.96,131.01,3848.0,129.8374,129.8374,129.6988,129.7483,3848.0
2025-02-05 13:15:00,131.04,131.16,131.01,131.11,3963.0,129.778,129.8969,129.7483,129.8474,3963.0
2025-02-05 13:20:00,131.11,131.21,131.1,131.18,4259.0,129.8474,129.9464,129.8374,129.9167,4259.0
2025-02-05 13:25:00,131.2,131.3,131.2,131.24,5238.0,129.9365,130.0355,129.9365,129.9761,5238.0
2025-02-05 13:30:00,131.24,131.31,131.13,131.21,15606.0,129.9761,130.0454,129.8672,129.9464,15606.0
2025-02-05 13:35:00,131.2,131.22,131.04,131.13,12199.0,129.9365,129.9563,129.778,129.8672,12199.0
2025-02-05 13:40:00,131.13,131.25,131.0,131.07,20176.0,129.8672,129.986,129.7384,129.8077,20176.0
2025-02-05 13:45:00,131.07,131.13,130.97,131.04,16563.0,129.8077,129.8672,129.7087,129.778,16563.0
2025-02-05 13:50:00,131.04,131.18,130.99,131.09,21102.0,129.778,129.9167,129.7285,129.8275,21102.0
2025-02-05 13:55:00,131.1,131.1,130.89,130.92,15651.0,129.8374,129.8374,129.6295,129.6592,15651.0
2025-02-05 14:00:00,130.96,131.11,130.91,130.97,22746.0,129.6988,129.8474,129.6493,129.7087,22746.0
2025-02-05 14:05:00,130.98,131.06,130.94,131.03,6345.0,129.7186,129.7978,129.679,129.7681,6345.0
2025-02-05 14:10:00,131.07,131.07,130.98,130.99,7545.0,129.8077,129.8077,129.7186,129.7285,7545.0
2025-02-05 14:15:00,130.99,131.12,130.97,131.12,6013.0,129.7285,129.8573,129.7087,129.8573,6013.0
2025-02-05 14:20:00,131.07,131.14,131.04,131.14,4551.0,129.8077,129.8771,129.778,129.8771,4551.0
2025-02-05 14:25:00,131.12,131.19,131.08,131.19,8955.0,129.8573,129.9266,129.8176,129.9266,8955.0
2025-02-05 14:30:00,131.13,131.19,131.11,131.19,4793.0,129.8672,129.9266,129.8474,129.9266,4793.0
2025-02-05 14:35:00,131.2,131.21,131.15,131.17,6311.0,129.9365,129.9464,129.887,129.9068,6311.0
2025-02-05 14:40:00,131.19,131.37,131.16,131.37,28354.0,129.9266,130.1048,129.8969,130.1048,28354.0
2025-02-05 14:45:00,131.4,131.42,131.22,131.31,35219.0,130.1346,130.1544,129.9563,130.0454,35219.0
2025-02-05 14:50:00,131.28,131.71,131.28,131.62,39489.0,130.0157,130.4416,130.0157,130.3524,39489.0
2025-02-05 14:55:00,131.63,131.65,131.5,131.62,23012.0,130.3623,130.3822,130.2336,130.3524,23012.0
2025-02-05 15:00:00,131.62,131.71,131.51,131.6,19659.0,130.3524,130.4416,130.2435,130.3326,19659.0
2025-02-05 15:05:00,131.58,131.62,131.52,131.59,5732.0,130.3128,130.3524,130.2534,130.3227,5732.0
2025-02-05 15:10:00,131.6,131.67,131.55,131.58,11265.0,130.3326,130.402,130.2831,130.3128,11265.0
2025-02-05 15:15:00,131.58,131.66,131.56,131.64,7529.0,130.3128,130.3921,130.293,130.3722,7529.0
2025-02-05 15:20:00,131.62,131.69,131.4,131.58,58692.0,130.3524,130.4218,130.1346,130.3128,58692.0
2025-02-05 15:25:00,131.53,131.54,131.45,131.51,12060.0,130.2633,130.2732,130.1841,130.2435,12060.0
2025-02-05 15:30:00,131.51,131.55,131.33,131.46,46293.0,130.2435,130.2831,130.0652,130.194,46293.0
2025-02-05 15:35:00,131.47,131.59,131.42,131.43,40691.0,130.2039,130.3227,130.1544,130.1643,40691.0
2025-02-05 15:40:00,131.43,131.51,130.99,130.99,71907.0,130.1643,130.2435,129.7285,129.7285,71907.0
2025-02-05 15:45:00,131.02,131.15,130.98,131.13,43364.0,129.7582,129.887,129.7186,129.8672,43364.0
2025-02-05 15:50:00,131.13,131.28,131.03,131.27,67441.0,129.8672,130.0157,129.7681,130.0058,67441.0
2025-02-05 15:55:00,131.24,131.53,131.2,131.24,140952.0,129.9761,130.2633,129.9365,129.9761,140952.0
2025-02-06 09:30:00,138.73,144.43,138.1,143.92,417215.0,137.394,143.0391,136.77,142.534,417215.0
2025-02-06 09:35:00,143.92,144.06,140.0,141.3,233349.0,142.534,142.6726,138.6517,139.9392,233349.0
2025-02-06 09:40:00,140.97,141.46,140.26,141.23,171857.0,139.6124,140.0977,138.9092,139.8699,171857.0
2025-02-06 09:45:00,141.24,141.47,140.24,140.77,125464.0,139.8798,140.1076,138.8894,139.4143,125464.0
2025-02-06 09:50:00,140.77,141.1,140.38,141.09,73870.0,139.4143,139.7411,139.0281,139.7312,73870.0
2025-02-06 09:55:00,141.12,141.94,140.69,141.58,118997.0,139.7609,140.5731,139.3351,140.2165,118997.0
2025-02-06 10:00:00,141.58,141.98,140.37,140.86,96159.0,140.2165,140.6127,139.0182,139.5035,96159.0
2025-02-06 10:05:00,140.82,141.0,140.18,140.52,56477.0,139.4638,139.6421,138.83,139.1667,56477.0
2025-02-06 10:10:00,140.68,142.0,140.41,141.64,44833.0,139.3252,140.6325,139.0578,140.2759,44833.0
2025-02-06 10:15:00,141.78,142.18,141.57,141.73,34885.0,140.4146,140.8107,140.2066,140.3651,34885.0
2025-02-06 10:20:00,141.62,141.76,140.96,141.24,45737.0,140.2561,140.3948,139.6025,139.8798,45737.0
2025-02-06 10:25:00,141.16,141.44,140.87,141.24,23861.0,139.8006,140.0779,139.5134,139.8798,23861.0
2025-02-06 10:30:00,141.38,141.68,141.11,141.49,38115.0,140.0184,140.3156,139.751,140.1274,38115.0
2025-02-06 10:35:00,141.49,141.56,141.24,141.34,31190.0,140.1274,140.1967,139.8798,139.9788,31190.0
2025-02-06 10:40:00,141.39,141.77,141.37,141.77,27411.0,140.0283,140.4047,140.0085,140.4047,27411.0
2025-02-06 10:45:00,141.86,141.97,141.66,141.83,35556.0,140.4938,140.6028,140.2957,140.4641,35556.0
2025-02-06 10:50:00,141.83,142.19,141.73,141.8,30993.0,140.4641,140.8206,140.3651,140.4344,30993.0
2025-02-06 10:55:00,141.9,142.38,141.74,142.12,16869.0,140.5334,141.0088,140.375,140.7513,16869.0
2025-02-06 11:00:00,142.12,142.49,142.04,142.36,15207.0,140.7513,141.1178,140.6721,140.989,15207.0
2025-02-06 11:05:00,142.34,142.35,141.57,141.63,16991.0,140.9692,140.9791,140.2066,140.266,16991.0
2025-02-06 11:10:00,141.67,141.9,141.42,141.49,32493.0,140.3057,140.5334,140.0581,140.1274,32493.0
2025-02-06 11:15:00,141.49,142.01,141.43,142.01,17009.0,140.1274,140.6424,140.068,140.6424,17009.0
2025-02-06 11:20:00,142.01,142.38,142.01,142.3,11620.0,140.6424,141.0088,140.6424,140.9296,11620.0
2025-02-06 11:25:00,142.3,142.38,141.93,142.08,14202.0,140.9296,141.0088,140.5631,140.7117,14202.0
2025-02-06 11:30:00,142.08,142.46,141.87,142.4,48428.0,140.7117,141.088,140.5037,141.0286,48428.0
2025-02-06 11:35:00,142.37,142.9,142.3,142.37,53343.0,140.9989,141.5238,140.9296,140.9989,53343.0
2025-02-06 11:40:00,142.44,142.49,141.97,141.97,13388.0,141.0682,141.1178,140.6028,140.6028,13388.0
2025-02-06 11:45:00,142.06,142.17,141.84,142.07,28315.0,140.6919,140.8008,140.474,140.7018,28315.0
2025-02-06 11:50:00,142.07,142.22,141.95,142.0,24542.0,140.7018,140.8504,140.583,140.6325,24542.0
2025-02-06 11:55:00,142.04,142.23,141.7,142.22,13879.0,140.6721,140.8603,140.3354,140.8504,13879.0
2025-02-06 12:00:00,142.18,142.31,142.07,142.12,12137.0,140.8107,140.9395,140.7018,140.7513,12137.0
2025-02-06 12:05:00,142.06,142.06,141.68,141.71,15337.0,140.6919,140.6919,140.3156,140.3453,15337.0
2025-02-06 12:10:00,141.71,141.84,141.55,141.68,18927.0,140.3453,140.474,140.1868,140.3156,18927.0
2025-02-06 12:15:00,141.62,141.86,141.29,141.65,14103.0,140.2561,140.4938,139.9293,140.2858,14103.0
2025-02-06 12:20:00,141.63,141.88,141.62,141.87,11486.0,140.266,140.5136,140.2561,140.5037,11486.0
2025-02-06 12:25:00,141.79,142.13,141.79,141.95,12329.0,140.4245,140.7612,140.4245,140.583,12329.0
2025-02-06 12:30:00,141.97,142.11,141.83,142.01,18444.0,140.6028,140.7414,140.4641,140.6424,18444.0
2025-02-06 12:35:00,142.05,142.3,141.94,142.21,11606.0,140.682,140.9296,140.5731,140.8405,11606.0
2025-02-06 12:40:00,142.21,142.21,141.74,141.95,21177.0,140.8405,140.8405,140.375,140.583,21177.0
2025-02-06 12:45:00,141.87,142.32,141.81,142.31,20334.0,140.5037,140.9494,140.4443,140.9395,20334.0
2025-02-06 12:50:00,142.25,142.41,142.21,142.37,7874.0,140.8801,141.0385,140.8405,140.9989,7874.0
2025-02-06 12:55:00,142.37,142.81,142.36,142.81,23584.0,140.9989,141.4347,140.989,141.4347,23584.0
2025-02-06 13:00:00,142.78,142.86,142.65,142.75,11582.0,141.405,141.4842,141.2762,141.3753,11582.0
2025-02-06 13:05:00,142.75,142.97,142.64,142.78,17795.0,141.3753,141.5931,141.2663,141.405,17795.0
2025-02-06 13:10:00,142.78,143.1,142.55,142.55,19021.0,141.405,141.7219,141.1772,141.1772,19021.0
2025-02-06 13:15:00,142.59,142.74,142.51,142.74,8938.0,141.2168,141.3653,141.1376,141.3653,8938.0
2025-02-06 13:20:00,142.77,142.88,142.35,142.42,16166.0,141.3951,141.504,140.9791,141.0484,16166.0
2025-02-06 13:25:00,142.42,142.58,142.22,142.44,19723.0,141.0484,141.2069,140.8504,141.0682,19723.0
2025-02-06 13:30:00,142.44,142.57,142.34,142.5,8749.0,141.0682,141.197,140.9692,141.1277,8749.0
2025-02-06 13:35:00,142.5,142.54,142.29,142.41,9250.0,141.1277,141.1673,140.9197,141.0385,9250.0
2025-02-06 13:40:00,142.38,142.61,142.29,142.37,15631.0,141.0088,141.2366,140.9197,140.9989,15631.0
2025-02-06 13:45:00,142.39,142.48,142.28,142.39,9395.0,141.0187,141.1079,140.9098,141.0187,9395.0
2025-02-06 13:50:00,142.39,142.5,142.27,142.38,12474.0,141.0187,141.1277,140.8999,141.0088,12474.0
2025-02-06 13:55:00,142.28,142.52,142.22,142.41,10017.0,140.9098,141.1475,140.8504,141.0385,10017.0
2025-02-06 14:00:00,142.47,142.47,142.17,142.25,18284.0,141.0979,141.0979,140.8008,140.8801,18284.0
2025-02-06 14:05:00,142.25,142.55,142.25,142.52,12060.0,140.8801,141.1772,140.8801,141.1475,12060.0
2025-02-06 14:10:00,142.52,142.58,142.41,142.5,15844.0,141.1475,141.2069,141.0385,141.1277,15844.0
2025-02-06 14:15:00,142.52,142.68,142.44,142.63,19461.0,141.1475,141.3059,141.0682,141.2564,19461.0
2025-02-06 14:20:00,142.65,142.65,142.46,142.53,13844.0,141.2762,141.2762,141.088,141.1574,13844.0
2025-02-06 14:25:00,142.53,142.53,142.39,142.49,13905.0,141.1574,141.1574,141.0187,141.1178,13905.0
2025-02-06 14:30:00,142.5,142.62,142.39,142.4,18756.0,141.1277,141.2465,141.0187,141.0286,18756.0
2025-02-06 14:35:00,142.45,142.53,142.29,142.5,12188.0,141.0781,141.1574,140.9197,141.1277,12188.0
2025-02-06 14:40:00,142.5,142.5,142.36,142.36,10860.0,141.1277,141.1277,140.989,140.989,10860.0
2025-02-06 14:45:00,142.41,142.44,142.15,142.17,11604.0,141.0385,141.0682,140.781,140.8008,11604.0
2025-02-06 14:50:00,142.22,142.38,142.07,142.32,19146.0,140.8504,141.0088,140.7018,140.9494,19146.0
2025-02-06 14:55:00,142.34,142.6,142.33,142.48,29459.0,140.9692,141.2267,140.9593,141.1079,29459.0
2025-02-06 15:00:00,142.5,142.53,142.47,142.48,9793.0,141.1277,141.1574,141.0979,141.1079,9793.0
2025-02-06 15:05:00,142.5,142.76,142.47,142.54,32351.0,141.1277,141.3852,141.0979,141.1673,32351.0
2025-02-06 15:10:00,142.54,143.08,142.54,143.08,19428.0,141.1673,141.7021,141.1673,141.7021,19428.0
2025-02-06 15:15:00,143.19,143.38,143.09,143.1,16666.0,141.811,141.9992,141.712,141.7219,16666.0
2025-02-06 15:20:00,143.13,143.68,143.09,143.56,47629.0,141.7516,142.2963,141.712,142.1775,47629.0
2025-02-06 15:25:00,143.59,143.71,143.45,143.58,32022.0,142.2072,142.326,142.0685,142.1973,32022.0
2025-02-06 15:30:00,143.54,143.78,143.42,143.69,48302.0,142.1576,142.3953,142.0388,142.3062,48302.0
2025-02-06 15:35:00,143.69,143.78,143.45,143.58,39301.0,142.3062,142.3953,142.0685,142.1973,39301.0
2025-02-06 15:40:00,143.53,143.57,143.13,143.13,39719.0,142.1477,142.1874,141.7516,141.7516,39719.0
2025-02-06 15:45:00,143.14,143.28,142.64,142.95,123246.0,141.7615,141.9001,141.2663,141.5733,123246.0
2025-02-06 15:50:00,142.98,143.77,142.98,143.34,169826.0,141.603,142.3854,141.603,141.9596,169826.0
2025-02-06 15:55:00,143.33,144.08,143.14,144.0,386518.0,141.9497,142.6924,141.7615,142.6132,386518.0
2025-02-07 09:30:00,141.69,143.5,140.9,143.09,87867.0,140.3255,142.118,139.5431,141.712,87867.0
2025-02-07 09:35:00,143.44,144.68,143.14,143.39,47317.0,142.0586,143.2867,141.7615,142.0091,47317.0
2025-02-07 09:40:00,143.24,143.86,143.23,143.52,10359.0,141.8605,142.4746,141.8506,142.1378,10359.0
2025-02-07 09:45:00,143.5,143.82,143.29,143.56,14461.0,142.118,142.4349,141.9101,142.1775,14461.0
2025-02-07 09:50:00,143.41,143.69,143.31,143.56,14613.0,142.0289,142.3062,141.9299,142.1775,14613.0
2025-02-07 09:55:00,143.71,144.0,143.45,143.92,13105.0,142.326,142.6132,142.0685,142.534,13105.0
2025-02-07 10:00:00,143.84,144.07,143.3,143.93,9674.0,142.4548,142.6825,141.92,142.5439,9674.0
2025-02-07 10:05:00,143.93,144.12,143.75,144.12,18234.0,142.5439,142.7321,142.3656,142.7321,18234.0
2025-02-07 10:10:00,144.01,144.53,143.98,144.41,13994.0,142.6231,143.1381,142.5934,143.0193,13994.0
2025-02-07 10:15:00,144.3,144.54,144.12,144.14,22019.0,142.9103,143.148,142.7321,142.7519,22019.0
2025-02-07 10:20:00,144.1,144.52,143.83,144.42,13835.0,142.7123,143.1282,142.4449,143.0292,13835.0
2025-02-07 10:25:00,144.41,144.48,144.16,144.4,11208.0,143.0193,143.0886,142.7717,143.0094,11208.0
2025-02-07 10:30:00,144.49,144.71,144.33,144.44,10196.0,143.0985,143.3164,142.94,143.049,10196.0
2025-02-07 10:35:00,144.47,144.48,143.91,143.94,15649.0,143.0787,143.0886,142.5241,142.5538,15649.0
2025-02-07 10:40:00,143.99,144.2,143.81,144.03,10212.0,142.6033,142.8113,142.425,142.6429,10212.0
2025-02-07 10:45:00,144.03,144.35,143.93,143.98,16576.0,142.6429,142.9598,142.5439,142.5934,16576.0
2025-02-07 10:50:00,143.95,143.98,143.49,143.49,12159.0,142.5637,142.5934,142.1081,142.1081,12159.0
2025-02-07 10:55:00,143.57,143.66,143.17,143.31,13619.0,142.1874,142.2765,141.7912,141.9299,13619.0
2025-02-07 11:00:00,143.31,143.32,142.94,143.26,14646.0,141.9299,141.9398,141.5634,141.8803,14646.0
2025-02-07 11:05:00,143.27,143.77,143.27,143.71,11910.0,141.8902,142.3854,141.8902,142.326,11910.0
2025-02-07 11:10:00,143.73,143.91,143.55,143.65,7139.0,142.3458,142.5241,142.1675,142.2666,7139.0
2025-02-07 11:15:00,143.75,144.11,143.72,144.06,23594.0,142.3656,142.7222,142.3359,142.6726,23594.0
2025-02-07 11:20:00,144.07,144.17,143.87,143.87,10900.0,142.6825,142.7816,142.4845,142.4845,10900.0
2025-02-07 11:25:00,143.84,143.87,143.5,143.7,14949.0,142.4548,142.4845,142.118,142.3161,14949.0
2025-02-07 11:30:00,143.8,144.05,143.76,144.03,15158.0,142.4151,142.6627,142.3755,142.6429,15158.0
2025-02-07 11:35:00,144.03,144.27,144.03,144.15,38138.0,142.6429,142.8806,142.6429,142.7618,38138.0
2025-02-07 11:40:00,144.1,144.34,144.01,144.27,8908.0,142.7123,142.9499,142.6231,142.8806,8908.0
2025-02-07 11:45:00,144.19,144.19,143.75,143.82,11290.0,142.8014,142.8014,142.3656,142.4349,11290.0
2025-02-07 11:50:00,143.84,143.92,143.67,143.7,3239.0,142.4548,142.534,142.2864,142.3161,3239.0
2025-02-07 11:55:00,143.75,144.1,143.74,143.84,14465.0,142.3656,142.7123,142.3557,142.4548,14465.0
2025-02-07 12:00:00,143.81,144.07,143.81,144.02,11866.0,142.425,142.6825,142.425,142.633,11866.0
2025-02-07 12:05:00,143.96,144.3,143.95,144.27,5939.0,142.5736,142.9103,142.5637,142.8806,5939.0
2025-02-07 12:10:00,144.24,144.5,144.19,144.48,10515.0,142.8509,143.1084,142.8014,143.0886,10515.0
2025-02-07 12:15:00,144.52,144.52,144.23,144.31,7407.0,143.1282,143.1282,142.841,142.9202,7407.0
2025-02-07 12:20:00,144.26,144.38,144.16,144.16,4969.0,142.8707,142.9896,142.7717,142.7717,4969.0
2025-02-07 12:25:00,144.17,144.18,143.9,143.9,25667.0,142.7816,142.7915,142.5142,142.5142,25667.0
2025-02-07 12:30:00,143.93,144.09,143.81,143.93,13782.0,142.5439,142.7023,142.425,142.5439,13782.0
2025-02-07 12:35:00,143.93,144.1,143.8,143.85,13540.0,142.5439,142.7123,142.4151,142.4647,13540.0
2025-02-07 12:40:00,143.87,143.88,143.77,143.77,3926.0,142.4845,142.4944,142.3854,142.3854,3926.0
2025-02-07 12:45:00,143.75,143.84,143.68,143.78,12225.0,142.3656,142.4548,142.2963,142.3953,12225.0
2025-02-07 12:50:00,143.78,143.79,143.65,143.67,4014.0,142.3953,142.4052,142.2666,142.2864,4014.0
2025-02-07 12:55:00,143.67,143.78,143.43,143.43,11542.0,142.2864,142.3953,142.0487,142.0487,11542.0
2025-02-07 13:00:00,143.45,143.61,143.37,143.49,8919.0,142.0685,142.227,141.9893,142.1081,8919.0
2025-02-07 13:05:00,143.47,143.69,143.47,143.66,18169.0,142.0883,142.3062,142.0883,142.2765,18169.0
2025-02-07 13:10:00,143.73,143.9,143.67,143.75,13638.0,142.3458,142.5142,142.2864,142.3656,13638.0
2025-02-07 13:15:00,143.7,143.92,143.7,143.9,17662.0,142.3161,142.534,142.3161,142.5142,17662.0
2025-02-07 13:20:00,143.9,143.9,143.65,143.72,10115.0,142.5142,142.5142,142.2666,142.3359,10115.0
2025-02-07 13:25:00,143.7,143.89,143.67,143.81,11620.0,142.3161,142.5043,142.2864,142.425,11620.0
2025-02-07 13:30:00,143.8,143.94,143.8,143.86,15889.0,142.4151,142.5538,142.4151,142.4746,15889.0
2025-02-07 13:35:00,143.85,143.85,143.55,143.61,17118.0,142.4647,142.4647,142.1675,142.227,17118.0
2025-02-07 13:40:00,143.57,143.57,143.31,143.41,11346.0,142.1874,142.1874,141.9299,142.0289,11346.0
2025-02-07 13:45:00,143.38,143.39,143.19,143.19,12689.0,141.9992,142.0091,141.811,141.811,12689.0
2025-02-07 13:50:00,143.18,143.3,143.1,143.1,10187.0,141.8011,141.92,141.7219,141.7219,10187.0
2025-02-07 13:55:00,143.13,143.15,142.93,143.01,16791.0,141.7516,141.7714,141.5535,141.6327,16791.0
2025-02-07 14:00:00,143.03,143.06,142.87,143.02,19930.0,141.6526,141.6823,141.4941,141.6427,19930.0
2025-02-07 14:05:00,143.0,143.06,142.96,143.02,12005.0,141.6228,141.6823,141.5832,141.6427,12005.0
2025-02-07 14:10:00,143.03,143.29,143.02,143.21,16053.0,141.6526,141.9101,141.6427,141.8308,16053.0
2025-02-07 14:15:00,143.24,143.34,143.18,143.25,16353.0,141.8605,141.9596,141.8011,141.8704,16353.0
2025-02-07 14:20:00,143.29,143.29,143.13,143.28,15553.0,141.9101,141.9101,141.7516,141.9001,15553.0
2025-02-07 14:25:00,143.28,143.33,143.23,143.29,13864.0,141.9001,141.9497,141.8506,141.9101,13864.0
2025-02-07 14:30:00,143.28,143.36,143.23,143.32,20198.0,141.9001,141.9794,141.8506,141.9398,20198.0
2025-02-07 14:35:00,143.37,143.61,143.36,143.6,29627.0,141.9893,142.227,141.9794,142.2171,29627.0
2025-02-07 14:40:00,143.66,143.92,143.61,143.9,22648.0,142.2765,142.534,142.227,142.5142,22648.0
2025-02-07 14:45:00,143.84,143.97,143.79,143.89,10826.0,142.4548,142.5835,142.4052,142.5043,10826.0
2025-02-07 14:50:00,143.89,143.94,143.6,143.72,19845.0,142.5043,142.5538,142.2171,142.3359,19845.0
2025-02-07 14:55:00,143.72,143.8,143.67,143.67,9516.0,142.3359,142.4151,142.2864,142.2864,9516.0
2025-02-07 15:00:00,143.67,143.67,143.51,143.62,18804.0,142.2864,142.2864,142.1279,142.2369,18804.0
2025-02-07 15:05:00,143.58,143.81,143.58,143.71,16706.0,142.1973,142.425,142.1973,142.326,16706.0
2025-02-07 15:10:00,143.69,143.77,143.64,143.73,24521.0,142.3062,142.3854,142.2567,142.3458,24521.0
2025-02-07 15:15:00,143.72,143.83,143.6,143.7,31485.0,142.3359,142.4449,142.2171,142.3161,31485.0
2025-02-07 15:20:00,143.75,143.76,143.34,143.44,18214.0,142.3656,142.3755,141.9596,142.0586,18214.0
2025-02-07 15:25:00,143.39,143.4,143.27,143.36,20884.0,142.0091,142.019,141.8902,141.9794,20884.0
2025-02-07 15:30:00,143.36,143.62,143.32,143.62,25864.0,141.9794,142.2369,141.9398,142.2369,25864.0
2025-02-07 15:35:00,143.6,143.76,143.56,143.62,24737.0,142.2171,142.3755,142.1775,142.2369,24737.0
2025-02-07 15:40:00,143.62,143.7,143.5,143.59,26268.0,142.2369,142.3161,142.118,142.2072,26268.0
2025-02-07 15:45:00,143.59,143.81,143.57,143.72,38365.0,142.2072,142.425,142.1874,142.3359,38365.0
2025-02-07 15:50:00,143.69,143.79,143.66,143.76,53391.0,142.3062,142.4052,142.2765,142.3755,53391.0
2025-02-07 15:55:00,143.72,143.73,143.33,143.55,203792.0,142.3359,142.3458,141.9497,142.1675,203792.0
2025-02-10 09:30:00,144.92,144.96,144.0,144.54,52087.0,143.5244,143.564,142.6132,143.148,52087.0
2025-02-10 09:35:00,144.53,144.77,144.28,144.28,13726.0,143.1381,143.3758,142.8905,142.8905,13726.0
2025-02-10 09:40:00,144.31,145.01,144.3,144.87,51165.0,142.9202,143.6135,142.9103,143.4748,51165.0
2025-02-10 09:45:00,144.92,145.5,144.92,145.33,26791.0,143.5244,144.0988,143.5244,143.9304,26791.0
2025-02-10 09:50:00,145.32,145.5,145.16,145.19,13946.0,143.9205,144.0988,143.762,143.7918,13946.0
2025-02-10 09:55:00,145.16,145.5,145.12,145.34,10958.0,143.762,144.0988,143.7224,143.9403,10958.0
2025-02-10 10:00:00,145.34,145.35,144.66,145.14,22894.0,143.9403,143.9502,143.2669,143.7422,22894.0
2025-02-10 10:05:00,145.09,145.5,144.97,145.47,22362.0,143.6927,144.0988,143.5739,144.0691,22362.0
2025-02-10 10:10:00,145.44,145.44,145.04,145.07,17202.0,144.0393,144.0393,143.6432,143.6729,17202.0
2025-02-10 10:15:00,145.13,145.62,145.06,145.62,34410.0,143.7323,144.2176,143.663,144.2176,34410.0
2025-02-10 10:20:00,145.5,145.79,145.5,145.72,9217.0,144.0988,144.386,144.0988,144.3166,9217.0
2025-02-10 10:25:00,145.68,145.76,145.55,145.69,18141.0,144.277,144.3563,144.1483,144.2869,18141.0
2025-02-10 10:30:00,145.73,145.73,145.25,145.38,38970.0,144.3266,144.3266,143.8512,143.9799,38970.0
2025-02-10 10:35:00,145.37,145.58,145.31,145.56,21115.0,143.97,144.178,143.9106,144.1582,21115.0
2025-02-10 10:40:00,145.57,145.83,145.56,145.81,10287.0,144.1681,144.4256,144.1582,144.4058,10287.0
2025-02-10 10:45:00,145.81,146.09,145.81,145.89,14705.0,144.4058,144.6831,144.4058,144.485,14705.0
2025-02-10 10:50:00,145.91,145.93,145.68,145.71,10644.0,144.5048,144.5246,144.277,144.3067,10644.0
2025-02-10 10:55:00,145.67,145.91,145.67,145.82,17529.0,144.2671,144.5048,144.2671,144.4157,17529.0
2025-02-10 11:00:00,145.82,145.87,145.67,145.78,8953.0,144.4157,144.4652,144.2671,144.3761,8953.0
2025-02-10 11:05:00,145.78,145.79,145.44,145.52,13473.0,144.3761,144.386,144.0393,144.1186,13473.0
2025-02-10 11:10:00,145.5,145.55,145.33,145.4,13415.0,144.0988,144.1483,143.9304,143.9997,13415.0
2025-02-10 11:15:00,145.42,145.45,145.16,145.16,7058.0,144.0195,144.0493,143.762,143.762,7058.0
2025-02-10 11:20:00,145.21,145.52,145.21,145.46,14869.0,143.8116,144.1186,143.8116,144.0592,14869.0
2025-02-10 11:25:00,145.52,145.58,145.41,145.5,11536.0,144.1186,144.178,144.0096,144.0988,11536.0
2025-02-10 11:30:00,145.52,145.52,145.24,145.24,7315.0,144.1186,144.1186,143.8413,143.8413,7315.0
2025-02-10 11:35:00,145.22,145.39,145.21,145.36,7643.0,143.8215,143.9898,143.8116,143.9601,7643.0
2025-02-10 11:40:00,145.4,145.43,145.28,145.29,7470.0,143.9997,144.0294,143.8809,143.8908,7470.0
2025-02-10 11:45:00,145.34,145.41,145.23,145.38,4996.0,143.9403,144.0096,143.8314,143.9799,4996.0
2025-02-10 11:50:00,145.41,145.49,145.32,145.35,12474.0,144.0096,144.0889,143.9205,143.9502,12474.0
2025-02-10 11:55:00,145.36,145.37,145.18,145.25,8041.0,143.9601,143.97,143.7819,143.8512,8041.0
2025-02-10 12:00:00,145.24,145.32,145.07,145.13,10589.0,143.8413,143.9205,143.6729,143.7323,10589.0
2025-02-10 12:05:00,145.06,145.29,145.06,145.21,9083.0,143.663,143.8908,143.663,143.8116,9083.0
2025-02-10 12:10:00,145.23,145.23,145.07,145.16,6365.0,143.8314,143.8314,143.6729,143.762,6365.0
2025-02-10 12:15:00,145.11,145.12,144.92,145.05,9019.0,143.7125,143.7224,143.5244,143.6531,9019.0
2025-02-10 12:20:00,145.02,145.16,145.0,145.08,12185.0,143.6234,143.762,143.6036,143.6828,12185.0
2025-02-10 12:25:00,145.05,145.06,144.97,145.02,5379.0,143.6531,143.663,143.5739,143.6234,5379.0
2025-02-10 12:30:00,145.02,145.14,145.01,145.14,7037.0,143.6234,143.7422,143.6135,143.7422,7037.0
2025-02-10 12:35:00,145.11,145.16,145.06,145.13,6619.0,143.7125,143.762,143.663,143.7323,6619.0
2025-02-10 12:40:00,145.14,145.15,145.0,145.1,8582.0,143.7422,143.7521,143.6036,143.7026,8582.0
2025-02-10 12:45:00,145.04,145.08,144.99,145.03,5476.0,143.6432,143.6828,143.5937,143.6333,5476.0
2025-02-10 12:50:00,145.0,145.08,144.99,145.01,7255.0,143.6036,143.6828,143.5937,143.6135,7255.0
2025-02-10 12:55:00,145.01,145.24,144.96,145.17,52444.0,143.6135,143.8413,143.564,143.7719,52444.0
2025-02-10 13:00:00,145.18,145.51,145.18,145.5,13755.0,143.7819,144.1087,143.7819,144.0988,13755.0
2025-02-10 13:05:00,145.54,145.9,145.54,145.77,12497.0,144.1384,144.4949,144.1384,144.3662,12497.0
2025-02-10 13:10:00,145.83,145.83,145.47,145.5,13607.0,144.4256,144.4256,144.0691,144.0988,13607.0
2025-02-10 13:15:00,145.54,145.6,145.3,145.37,14348.0,144.1384,144.1978,143.9007,143.97,14348.0
2025-02-10 13:20:00,145.38,145.55,145.37,145.54,4883.0,143.9799,144.1483,143.97,144.1384,4883.0
2025-02-10 13:25:00,145.59,145.74,145.5,145.73,67183.0,144.1879,144.3365,144.0988,144.3266,67183.0
2025-02-10 13:30:00,145.68,145.75,145.52,145.65,35886.0,144.277,144.3464,144.1186,144.2473,35886.0
2025-02-10 13:35:00,145.64,145.75,145.63,145.71,12609.0,144.2374,144.3464,144.2275,144.3067,12609.0
2025-02-10 13:40:00,145.71,145.83,145.64,145.8,17323.0,144.3067,144.4256,144.2374,144.3959,17323.0
2025-02-10 13:45:00,145.82,145.94,145.77,145.91,18336.0,144.4157,144.5345,144.3662,144.5048,18336.0
2025-02-10 13:50:00,145.92,146.06,145.83,145.97,18133.0,144.5147,144.6534,144.4256,144.5642,18133.0
2025-02-10 13:55:00,145.95,146.05,145.92,145.99,15753.0,144.5444,144.6435,144.5147,144.584,15753.0
2025-02-10 14:00:00,146.0,146.08,145.94,146.03,10111.0,144.594,144.6732,144.5345,144.6237,10111.0
2025-02-10 14:05:00,146.03,146.24,146.0,146.22,9702.0,144.6237,144.8316,144.594,144.8118,9702.0
2025-02-10 14:10:00,146.22,146.27,146.16,146.24,13903.0,144.8118,144.8614,144.7524,144.8316,13903.0
2025-02-10 14:15:00,146.19,146.29,145.91,145.94,28675.0,144.7821,144.8812,144.5048,144.5345,28675.0
2025-02-10 14:20:00,145.96,146.02,145.93,145.97,13868.0,144.5543,144.6138,144.5246,144.5642,13868.0
2025-02-10 14:25:00,145.97,146.06,145.9,146.04,25879.0,144.5642,144.6534,144.4949,144.6336,25879.0
2025-02-10 14:30:00,146.04,146.05,145.9,145.91,31833.0,144.6336,144.6435,144.4949,144.5048,31833.0
2025-02-10 14:35:00,145.89,145.89,145.66,145.73,15589.0,144.485,144.485,144.2572,144.3266,15589.0
2025-02-10 14:40:00,145.69,145.89,145.69,145.85,16378.0,144.2869,144.485,144.2869,144.4454,16378.0
2025-02-10 14:45:00,145.88,145.96,145.85,145.87,20209.0,144.4751,144.5543,144.4454,144.4652,20209.0
2025-02-10 14:50:00,145.87,145.99,145.86,145.99,10247.0,144.4652,144.584,144.4553,144.584,10247.0
2025-02-10 14:55:00,145.98,146.11,145.96,145.96,30217.0,144.5741,144.7029,144.5543,144.5543,30217.0
2025-02-10 15:00:00,145.97,146.19,145.92,146.16,33940.0,144.5642,144.7821,144.5147,144.7524,33940.0
2025-02-10 15:05:00,146.13,146.19,146.1,146.17,21953.0,144.7227,144.7821,144.693,144.7623,21953.0
2025-02-10 15:10:00,146.17,146.17,145.94,145.94,26796.0,144.7623,144.7623,144.5345,144.5345,26796.0
2025-02-10 15:15:00,145.95,146.32,145.95,146.32,66067.0,144.5444,144.9109,144.5444,144.9109,66067.0
2025-02-10 15:20:00,146.32,146.52,146.28,146.52,35520.0,144.9109,145.1089,144.8713,145.1089,35520.0
2025-02-10 15:25:00,146.5,146.75,146.49,146.67,90236.0,145.0891,145.3367,145.0792,145.2575,90236.0
2025-02-10 15:30:00,146.66,146.77,146.6,146.71,47415.0,145.2476,145.3565,145.1882,145.2971,47415.0
2025-02-10 15:35:00,146.7,146.9,146.68,146.9,58503.0,145.2872,145.4853,145.2674,145.4853,58503.0
2025-02-10 15:40:00,146.91,147.27,146.9,147.27,62106.0,145.4952,145.8517,145.4853,145.8517,62106.0
2025-02-10 15:45:00,147.27,147.65,147.19,147.6,80927.0,145.8517,146.2281,145.7725,146.1785,80927.0
2025-02-10 15:50:00,147.6,147.66,147.23,147.25,150130.0,146.1785,146.238,145.8121,145.8319,150130.0
2025-02-10 15:55:00,147.27,148.19,147.2,148.16,377174.0,145.8517,146.7629,145.7824,146.7332,377174.0
2025-02-11 09:30:00,147.52,147.83,147.15,147.25,81262.0,146.0993,146.4063,145.7329,145.8319,81262.0
2025-02-11 09:35:00,147.26,147.57,147.09,147.3,22478.0,145.8418,146.1488,145.6735,145.8814,22478.0
2025-02-11 09:40:00,147.3,147.79,147.29,147.5,37132.0,145.8814,146.3667,145.8715,146.0795,37132.0
2025-02-11 09:45:00,147.5,148.11,147.49,147.89,33508.0,146.0795,146.6836,146.0696,146.4658,33508.0
2025-02-11 09:50:00,147.9,148.09,147.33,147.92,29581.0,146.4757,146.6638,145.9111,146.4955,29581.0
2025-02-11 09:55:00,147.99,148.18,147.91,148.05,46287.0,146.5648,146.753,146.4856,146.6242,46287.0
2025-02-11 10:00:00,148.18,148.2,147.15,147.19,14253.0,146.753,146.7728,145.7329,145.7725,14253.0
2025-02-11 10:05:00,147.2,147.36,146.93,146.94,9497.0,145.7824,145.9409,145.515,145.5249,9497.0
2025-02-11 10:10:00,146.99,147.23,146.86,147.12,14972.0,145.5744,145.8121,145.4457,145.7032,14972.0
2025-02-11 10:15:00,147.19,147.24,147.03,147.22,9973.0,145.7725,145.822,145.614,145.8022,9973.0
2025-02-11 10:20:00,147.22,147.46,147.21,147.34,5702.0,145.8022,146.0399,145.7923,145.921,5702.0
2025-02-11 10:25:00,147.36,147.53,147.27,147.44,9056.0,145.9409,146.1092,145.8517,146.0201,9056.0
2025-02-11 10:30:00,147.5,147.57,147.44,147.55,17818.0,146.0795,146.1488,146.0201,146.129,17818.0
2025-02-11 10:35:00,147.52,147.78,147.45,147.78,21845.0,146.0993,146.3568,146.03,146.3568,21845.0
2025-02-11 10:40:00,147.71,147.78,147.17,147.18,10519.0,146.2875,146.3568,145.7527,145.7626,10519.0
2025-02-11 10:45:00,147.18,147.36,147.1,147.11,17551.0,145.7626,145.9409,145.6834,145.6933,17551.0
2025-02-11 10:50:00,147.05,147.13,146.85,146.94,11891.0,145.6338,145.7131,145.4358,145.5249,11891.0
2025-02-11 10:55:00,146.94,147.06,146.94,147.01,4681.0,145.5249,145.6437,145.5249,145.5942,4681.0
2025-02-11 11:00:00,147.01,147.11,146.91,147.1,10375.0,145.5942,145.6933,145.4952,145.6834,10375.0
2025-02-11 11:05:00,147.01,147.11,146.9,146.97,8633.0,145.5942,145.6933,145.4853,145.5546,8633.0
2025-02-11 11:10:00,147.03,147.15,146.96,147.15,11896.0,145.614,145.7329,145.5447,145.7329,11896.0
2025-02-11 11:15:00,147.08,147.24,146.99,147.02,9121.0,145.6636,145.822,145.5744,145.6041,9121.0
2025-02-11 11:20:00,147.02,147.11,146.9,146.96,14334.0,145.6041,145.6933,145.4853,145.5447,14334.0
2025-02-11 11:25:00,146.96,147.09,146.91,147.0,23724.0,145.5447,145.6735,145.4952,145.5843,23724.0
2025-02-11 11:30:00,147.0,147.1,146.97,147.0,9276.0,145.5843,145.6834,145.5546,145.5843,9276.0
2025-02-11 11:35:00,147.04,147.06,146.79,146.84,8207.0,145.6239,145.6437,145.3763,145.4259,8207.0
2025-02-11 11:40:00,146.91,147.04,146.9,147.01,4806.0,145.4952,145.6239,145.4853,145.5942,4806.0
2025-02-11 11:45:00,147.0,147.48,147.0,147.42,27035.0,145.5843,146.0597,145.5843,146.0003,27035.0
2025-02-11 11:50:00,147.45,147.53,147.37,147.47,6532.0,146.03,146.1092,145.9508,146.0498,6532.0
2025-02-11 11:55:00,147.47,147.47,147.23,147.25,11035.0,146.0498,146.0498,145.8121,145.8319,11035.0
2025-02-11 12:00:00,147.24,147.44,147.14,147.14,13485.0,145.822,146.0201,145.723,145.723,13485.0
2025-02-11 12:05:00,147.19,147.35,147.19,147.28,12592.0,145.7725,145.931,145.7725,145.8616,12592.0
2025-02-11 12:10:00,147.28,147.35,147.09,147.09,4856.0,145.8616,145.931,145.6735,145.6735,4856.0
2025-02-11 12:15:00,146.99,147.27,146.99,147.2,6640.0,145.5744,145.8517,145.5744,145.7824,6640.0
2025-02-11 12:20:00,147.2,147.25,147.08,147.08,3473.0,145.7824,145.8319,145.6636,145.6636,3473.0
2025-02-11 12:25:00,147.24,147.25,147.13,147.19,5815.0,145.822,145.8319,145.7131,145.7725,5815.0
2025-02-11 12:30:00,147.17,147.2,147.12,147.16,2506.0,145.7527,145.7824,145.7032,145.7428,2506.0
2025-02-11 12:35:00,147.17,147.22,147.12,147.16,6051.0,145.7527,145.8022,145.7032,145.7428,6051.0
2025-02-11 12:40:00,147.18,147.27,146.9,146.99,19736.0,145.7626,145.8517,145.4853,145.5744,19736.0
2025-02-11 12:45:00,146.99,146.99,146.7,146.71,9326.0,145.5744,145.5744,145.2872,145.2971,9326.0
2025-02-11 12:50:00,146.69,146.7,146.0,146.12,28037.0,145.2773,145.2872,144.594,144.7128,28037.0
2025-02-11 12:55:00,146.13,146.57,146.04,146.57,9780.0,144.7227,145.1585,144.6336,145.1585,9780.0
2025-02-11 13:00:00,146.51,146.52,146.34,146.42,2696.0,145.099,145.1089,144.9307,145.0099,2696.0
2025-02-11 13:05:00,146.42,146.42,146.13,146.17,4585.0,145.0099,145.0099,144.7227,144.7623,4585.0
2025-02-11 13:10:00,146.21,146.32,146.01,146.06,16384.0,144.8019,144.9109,144.6039,144.6534,16384.0
2025-02-11 13:15:00,146.06,146.2,146.0,146.14,12898.0,144.6534,144.792,144.594,144.7326,12898.0
2025-02-11 13:20:00,146.15,146.37,146.06,146.28,17862.0,144.7425,144.9604,144.6534,144.8713,17862.0
2025-02-11 13:25:00,146.32,146.37,146.18,146.18,4971.0,144.9109,144.9604,144.7722,144.7722,4971.0
2025-02-11 13:30:00,146.14,146.23,145.95,145.95,9382.0,144.7326,144.8217,144.5444,144.5444,9382.0
2025-02-11 13:35:00,146.0,146.23,145.88,146.17,11143.0,144.594,144.8217,144.4751,144.7623,11143.0
2025-02-11 13:40:00,146.2,146.31,146.17,146.22,8999.0,144.792,144.901,144.7623,144.8118,8999.0
2025-02-11 13:45:00,146.23,146.4,146.07,146.07,13603.0,144.8217,144.9901,144.6633,144.6633,13603.0
2025-02-11 13:50:00,146.11,146.13,145.99,146.04,5033.0,144.7029,144.7227,144.584,144.6336,5033.0
2025-02-11 13:55:00,146.04,146.07,145.91,145.96,8941.0,144.6336,144.6633,144.5048,144.5543,8941.0
2025-02-11 14:00:00,146.01,146.07,145.95,146.03,21985.0,144.6039,144.6633,144.5444,144.6237,21985.0
2025-02-11 14:05:00,146.08,146.46,146.04,146.36,21585.0,144.6732,145.0495,144.6336,144.9505,21585.0
2025-02-11 14:10:00,146.38,146.38,146.07,146.19,9113.0,144.9703,144.9703,144.6633,144.7821,9113.0
2025-02-11 14:15:00,146.19,146.59,146.19,146.59,15823.0,144.7821,145.1783,144.7821,145.1783,15823.0
2025-02-11 14:20:00,146.6,146.78,146.53,146.77,38230.0,145.1882,145.3664,145.1188,145.3565,38230.0
2025-02-11 14:25:00,146.75,146.75,146.57,146.58,9002.0,145.3367,145.3367,145.1585,145.1684,9002.0
2025-02-11 14:30:00,146.62,146.67,146.5,146.63,16636.0,145.208,145.2575,145.0891,145.2179,16636.0
2025-02-11 14:35:00,146.56,147.01,146.5,147.01,11460.0,145.1486,145.5942,145.0891,145.5942,11460.0
2025-02-11 14:40:00,147.0,147.11,146.92,146.99,6562.0,145.5843,145.6933,145.5051,145.5744,6562.0
2025-02-11 14:45:00,146.99,147.1,146.98,147.04,16078.0,145.5744,145.6834,145.5645,145.6239,16078.0
2025-02-11 14:50:00,147.1,147.1,146.97,147.01,33544.0,145.6834,145.6834,145.5546,145.5942,33544.0
2025-02-11 14:55:00,146.94,147.21,146.94,147.12,16531.0,145.5249,145.7923,145.5249,145.7032,16531.0
2025-02-11 15:00:00,147.09,147.26,147.02,147.08,29909.0,145.6735,145.8418,145.6041,145.6636,29909.0
2025-02-11 15:05:00,147.08,147.12,146.84,146.93,39920.0,145.6636,145.7032,145.4259,145.515,39920.0
2025-02-11 15:10:00,146.9,147.04,146.89,146.93,9995.0,145.4853,145.6239,145.4754,145.515,9995.0
2025-02-11 15:15:00,146.94,147.05,146.91,146.92,6610.0,145.5249,145.6338,145.4952,145.5051,6610.0
2025-02-11 15:20:00,146.96,146.98,146.81,146.81,6380.0,145.5447,145.5645,145.3962,145.3962,6380.0
2025-02-11 15:25:00,146.81,146.88,146.64,146.87,32261.0,145.3962,145.4655,145.2278,145.4556,32261.0
2025-02-11 15:30:00,146.87,147.02,146.8,146.88,20366.0,145.4556,145.6041,145.3862,145.4655,20366.0
2025-02-11 15:35:00,146.88,146.97,146.81,146.94,12048.0,145.4655,145.5546,145.3962,145.5249,12048.0
2025-02-11 15:40:00,146.94,147.0,146.74,146.81,14964.0,145.5249,145.5843,145.3268,145.3962,14964.0
2025-02-11 15:45:00,146.81,146.95,146.74,146.9,39466.0,145.3962,145.5348,145.3268,145.4853,39466.0
2025-02-11 15:50:00,146.84,146.94,146.54,146.58,47211.0,145.4259,145.5249,145.1288,145.1684,47211.0
2025-02-11 15:55:00,146.62,146.9,146.45,146.66,256412.0,145.208,145.4853,145.0396,145.2476,256412.0
2025-02-12 09:30:00,146.41,146.45,145.19,145.56,30225.0,145.0,145.0396,143.7918,144.1582,30225.0
2025-02-12 09:35:00,145.54,145.91,145.44,145.68,7057.0,144.1384,144.5048,144.0393,144.277,7057.0
2025-02-12 09:40:00,145.68,145.92,145.33,145.52,3806.0,144.277,144.5147,143.9304,144.1186,3806.0
2025-02-12 09:45:00,145.54,145.58,145.09,145.29,14148.0,144.1384,144.178,143.6927,143.8908,14148.0
2025-02-12 09:50:00,145.13,145.28,145.05,145.22,4942.0,143.7323,143.8809,143.6531,143.8215,4942.0
2025-02-12 09:55:00,145.14,145.32,144.77,145.16,10179.0,143.7422,143.9205,143.3758,143.762,10179.0
2025-02-12 10:00:00,145.12,145.12,144.75,144.78,3002.0,143.7224,143.7224,143.356,143.3857,3002.0
2025-02-12 10:05:00,144.83,145.32,144.8,145.12,8473.0,143.4352,143.9205,143.4055,143.7224,8473.0
2025-02-12 10:10:00,145.06,145.51,144.98,145.38,8009.0,143.663,144.1087,143.5838,143.9799,8009.0
2025-02-12 10:15:00,145.3,145.51,145.08,145.1,5298.0,143.9007,144.1087,143.6828,143.7026,5298.0
2025-02-12 10:20:00,145.15,145.24,144.92,145.12,7504.0,143.7521,143.8413,143.5244,143.7224,7504.0
2025-02-12 10:25:00,145.13,145.19,145.0,145.0,2787.0,143.7323,143.7918,143.6036,143.6036,2787.0
2025-02-12 10:30:00,145.13,145.22,144.99,145.19,7797.0,143.7323,143.8215,143.5937,143.7918,7797.0
2025-02-12 10:35:00,145.19,145.26,145.07,145.08,9138.0,143.7918,143.8611,143.6729,143.6828,9138.0
2025-02-12 10:40:00,145.05,145.05,144.89,144.89,2771.0,143.6531,143.6531,143.4946,143.4946,2771.0
2025-02-12 10:45:00,144.91,145.26,144.91,145.17,5596.0,143.5145,143.8611,143.5145,143.7719,5596.0
2025-02-12 10:50:00,145.17,145.21,145.11,145.16,3133.0,143.7719,143.8116,143.7125,143.762,3133.0
2025-02-12 10:55:00,145.15,145.15,145.01,145.08,6540.0,143.7521,143.7521,143.6135,143.6828,6540.0
2025-02-12 11:00:00,145.08,145.08,144.95,145.03,3138.0,143.6828,143.6828,143.5541,143.6333,3138.0
2025-02-12 11:05:00,144.95,144.98,144.77,144.84,5838.0,143.5541,143.5838,143.3758,143.4451,5838.0
2025-02-12 11:10:00,144.78,144.95,144.55,144.55,10348.0,143.3857,143.5541,143.1579,143.1579,10348.0
2025-02-12 11:15:00,144.61,144.68,144.38,144.38,5230.0,143.2173,143.2867,142.9896,142.9896,5230.0
2025-02-12 11:20:00,144.44,144.73,144.41,144.68,13918.0,143.049,143.3362,143.0193,143.2867,13918.0
2025-02-12 11:25:00,144.74,144.75,144.65,144.69,2185.0,143.3461,143.356,143.257,143.2966,2185.0
2025-02-12 11:30:00,144.67,144.84,144.57,144.84,5291.0,143.2768,143.4451,143.1777,143.4451,5291.0
2025-02-12 11:35:00,144.83,145.12,144.74,145.0,6202.0,143.4352,143.7224,143.3461,143.6036,6202.0
2025-02-12 11:40:00,144.99,145.0,144.76,144.78,12196.0,143.5937,143.6036,143.3659,143.3857,12196.0
2025-02-12 11:45:00,144.79,144.88,144.53,144.53,12348.0,143.3956,143.4847,143.1381,143.1381,12348.0
2025-02-12 11:50:00,144.56,144.71,144.56,144.7,4864.0,143.1678,143.3164,143.1678,143.3065,4864.0
2025-02-12 11:55:00,144.7,144.8,144.58,144.68,55670.0,143.3065,143.4055,143.1876,143.2867,55670.0
2025-02-12 12:00:00,144.69,144.89,144.59,144.59,19991.0,143.2966,143.4946,143.1975,143.1975,19991.0
2025-02-12 12:05:00,144.62,144.67,144.52,144.53,5420.0,143.2272,143.2768,143.1282,143.1381,5420.0
2025-02-12 12:10:00,144.53,144.66,144.49,144.64,4083.0,143.1381,143.2669,143.0985,143.2471,4083.0
2025-02-12 12:15:00,144.6,144.61,144.38,144.38,6093.0,143.2074,143.2173,142.9896,142.9896,6093.0
2025-02-12 12:20:00,144.46,144.62,144.28,144.34,5637.0,143.0688,143.2272,142.8905,142.9499,5637.0
2025-02-12 12:25:00,144.3,144.49,144.3,144.49,5415.0,142.9103,143.0985,142.9103,143.0985,5415.0
2025-02-12 12:30:00,144.46,144.56,144.41,144.55,7750.0,143.0688,143.1678,143.0193,143.1579,7750.0
2025-02-12 12:35:00,144.59,144.7,144.55,144.69,4468.0,143.1975,143.3065,143.1579,143.2966,4468.0
2025-02-12 12:40:00,144.72,144.81,144.48,144.52,30973.0,143.3263,143.4154,143.0886,143.1282,30973.0
2025-02-12 12:45:00,144.47,144.63,144.47,144.6,8326.0,143.0787,143.2371,143.0787,143.2074,8326.0
2025-02-12 12:50:00,144.57,144.62,144.46,144.49,6906.0,143.1777,143.2272,143.0688,143.0985,6906.0
2025-02-12 12:55:00,144.49,144.5,144.44,144.45,4279.0,143.0985,143.1084,143.049,143.0589,4279.0
2025-02-12 13:00:00,144.5,144.7,144.42,144.58,15692.0,143.1084,143.3065,143.0292,143.1876,15692.0
2025-02-12 13:05:00,144.59,144.63,144.43,144.56,10040.0,143.1975,143.2371,143.0391,143.1678,10040.0
2025-02-12 13:10:00,144.57,144.6,144.33,144.34,7070.0,143.1777,143.2074,142.94,142.9499,7070.0
2025-02-12 13:15:00,144.39,144.39,144.13,144.14,5800.0,142.9995,142.9995,142.742,142.7519,5800.0
2025-02-12 13:20:00,144.19,144.24,144.14,144.19,9373.0,142.8014,142.8509,142.7519,142.8014,9373.0
2025-02-12 13:25:00,144.17,144.19,144.0,144.12,8597.0,142.7816,142.8014,142.6132,142.7321,8597.0
2025-02-12 13:30:00,144.08,144.22,144.08,144.09,7105.0,142.6924,142.8311,142.6924,142.7023,7105.0
2025-02-12 13:35:00,144.14,144.14,143.99,144.07,9550.0,142.7519,142.7519,142.6033,142.6825,9550.0
2025-02-12 13:40:00,144.04,144.07,143.95,144.01,6169.0,142.6528,142.6825,142.5637,142.6231,6169.0
2025-02-12 13:45:00,144.02,144.05,143.84,143.91,11033.0,142.633,142.6627,142.4548,142.5241,11033.0
2025-02-12 13:50:00,143.91,143.94,143.84,143.86,8670.0,142.5241,142.5538,142.4548,142.4746,8670.0
2025-02-12 13:55:00,143.95,144.03,143.81,143.81,14780.0,142.5637,142.6429,142.425,142.425,14780.0
2025-02-12 14:00:00,143.81,144.22,143.75,144.21,19522.0,142.425,142.8311,142.3656,142.8212,19522.0
2025-02-12 14:05:00,144.22,144.6,144.08,144.6,6484.0,142.8311,143.2074,142.6924,143.2074,6484.0
2025-02-12 14:10:00,144.6,144.74,144.42,144.68,18364.0,143.2074,143.3461,143.0292,143.2867,18364.0
2025-02-12 14:15:00,144.68,144.81,144.62,144.62,18253.0,143.2867,143.4154,143.2272,143.2272,18253.0
2025-02-12 14:20:00,144.61,144.75,144.51,144.62,17400.0,143.2173,143.356,143.1183,143.2272,17400.0
2025-02-12 14:25:00,144.62,144.64,144.46,144.48,11801.0,143.2272,143.2471,143.0688,143.0886,11801.0
2025-02-12 14:30:00,144.5,144.56,144.42,144.53,28100.0,143.1084,143.1678,143.0292,143.1381,28100.0
2025-02-12 14:35:00,144.52,144.75,144.51,144.74,10217.0,143.1282,143.356,143.1183,143.3461,10217.0
2025-02-12 14:40:00,144.75,145.41,144.68,145.09,23801.0,143.356,144.0096,143.2867,143.6927,23801.0
2025-02-12 14:45:00,145.12,145.12,144.91,145.0,16595.0,143.7224,143.7224,143.5145,143.6036,16595.0
2025-02-12 14:50:00,144.97,144.97,144.81,144.86,8836.0,143.5739,143.5739,143.4154,143.4649,8836.0
2025-02-12 14:55:00,144.88,145.01,144.82,145.0,9783.0,143.4847,143.6135,143.4253,143.6036,9783.0
2025-02-12 15:00:00,145.0,145.17,144.93,145.17,21036.0,143.6036,143.7719,143.5343,143.7719,21036.0
2025-02-12 15:05:00,145.06,145.26,145.06,145.25,7174.0,143.663,143.8611,143.663,143.8512,7174.0
2025-02-12 15:10:00,145.25,145.41,145.16,145.39,15998.0,143.8512,144.0096,143.762,143.9898,15998.0
2025-02-12 15:15:00,145.4,145.45,145.13,145.17,18590.0,143.9997,144.0493,143.7323,143.7719,18590.0
2025-02-12 15:20:00,145.17,145.3,145.17,145.3,21984.0,143.7719,143.9007,143.7719,143.9007,21984.0
2025-02-12 15:25:00,145.25,145.29,145.11,145.17,17622.0,143.8512,143.8908,143.7125,143.7719,17622.0
2025-02-12 15:30:00,145.2,145.41,145.17,145.31,18189.0,143.8017,144.0096,143.7719,143.9106,18189.0
2025-02-12 15:35:00,145.33,145.49,145.31,145.34,21255.0,143.9304,144.0889,143.9106,143.9403,21255.0
2025-02-12 15:40:00,145.35,145.54,145.3,145.52,21021.0,143.9502,144.1384,143.9007,144.1186,21021.0
2025-02-12 15:45:00,145.45,145.75,145.45,145.73,14644.0,144.0493,144.3464,144.0493,144.3266,14644.0
2025-02-12 15:50:00,145.73,146.3,145.71,146.12,66435.0,144.3266,144.8911,144.3067,144.7128,66435.0
2025-02-12 15:55:00,146.15,146.75,146.15,146.51,250520.0,144.7425,145.3367,144.7425,145.099,250520.0
2025-02-13 09:30:00,146.8,146.8,146.26,146.43,26188.0,145.3862,145.3862,144.8514,145.0198,26188.0
2025-02-13 09:35:00,146.25,146.6,146.08,146.22,4958.0,144.8415,145.1882,144.6732,144.8118,4958.0
2025-02-13 09:40:00,146.25,146.73,146.24,146.72,2206.0,144.8415,145.3169,144.8316,145.307,2206.0
2025-02-13 09:45:00,146.9,147.0,146.75,146.75,6119.0,145.4853,145.5843,145.3367,145.3367,6119.0
2025-02-13 09:50:00,146.85,147.03,146.82,146.83,1269.0,145.4358,145.614,145.4061,145.416,1269.0
2025-02-13 09:55:00,146.73,146.89,146.64,146.89,2329.0,145.3169,145.4754,145.2278,145.4754,2329.0
2025-02-13 10:00:00,146.7,146.93,146.7,146.77,2480.0,145.2872,145.515,145.2872,145.3565,2480.0
2025-02-13 10:05:00,146.72,146.89,146.72,146.89,2214.0,145.307,145.4754,145.307,145.4754,2214.0
2025-02-13 10:10:00,146.94,147.04,146.56,146.64,3725.0,145.5249,145.6239,145.1486,145.2278,3725.0
2025-02-13 10:15:00,146.68,146.71,146.56,146.56,1278.0,145.2674,145.2971,145.1486,145.1486,1278.0
2025-02-13 10:20:00,146.59,146.6,146.41,146.41,1356.0,145.1783,145.1882,145.0,145.0,1356.0
2025-02-13 10:25:00,146.41,146.62,146.33,146.45,5347.0,145.0,145.208,144.9208,145.0396,5347.0
2025-02-13 10:30:00,146.58,146.62,146.45,146.56,2515.0,145.1684,145.208,145.0396,145.1486,2515.0
2025-02-13 10:35:00,146.59,146.98,146.54,146.98,6256.0,145.1783,145.5645,145.1288,145.5645,6256.0
2025-02-13 10:40:00,147.05,147.07,146.95,146.98,4078.0,145.6338,145.6536,145.5348,145.5645,4078.0
2025-02-13 10:45:00,147.08,147.17,146.92,147.06,12747.0,145.6636,145.7527,145.5051,145.6437,12747.0
2025-02-13 10:50:00,147.15,147.19,146.93,147.17,6197.0,145.7329,145.7725,145.515,145.7527,6197.0
2025-02-13 10:55:00,147.24,147.34,147.23,147.32,4205.0,145.822,145.921,145.8121,145.9012,4205.0
2025-02-13 11:00:00,147.37,147.43,147.21,147.3,13606.0,145.9508,146.0102,145.7923,145.8814,13606.0
2025-02-13 11:05:00,147.3,147.37,147.25,147.33,2759.0,145.8814,145.9508,145.8319,145.9111,2759.0
2025-02-13 11:10:00,147.32,147.45,147.21,147.36,8247.0,145.9012,146.03,145.7923,145.9409,8247.0
2025-02-13 11:15:00,147.36,147.97,147.33,147.82,8933.0,145.9409,146.545,145.9111,146.3964,8933.0
2025-02-13 11:20:00,147.84,148.0,147.66,147.79,5312.0,146.4162,146.5747,146.238,146.3667,5312.0
2025-02-13 11:25:00,147.79,148.0,147.75,147.86,5503.0,146.3667,146.5747,146.3271,146.436,5503.0
2025-02-13 11:30:00,147.86,147.99,147.72,147.73,10999.0,146.436,146.5648,146.2974,146.3073,10999.0
2025-02-13 11:35:00,147.81,148.06,147.8,148.06,5254.0,146.3865,146.6341,146.3766,146.6341,5254.0
2025-02-13 11:40:00,148.06,148.07,147.97,148.03,11471.0,146.6341,146.644,146.545,146.6044,11471.0
2025-02-13 11:45:00,148.03,148.07,147.88,147.88,5875.0,146.6044,146.644,146.4558,146.4558,5875.0
2025-02-13 11:50:00,147.87,147.95,147.6,147.69,7728.0,146.4459,146.5252,146.1785,146.2677,7728.0
2025-02-13 11:55:00,147.67,147.78,147.57,147.78,6776.0,146.2479,146.3568,146.1488,146.3568,6776.0
2025-02-13 12:00:00,147.73,147.79,147.38,147.38,4846.0,146.3073,146.3667,145.9607,145.9607,4846.0
2025-02-13 12:05:00,147.59,147.62,147.38,147.52,5315.0,146.1686,146.1984,145.9607,146.0993,5315.0
2025-02-13 12:10:00,147.52,147.8,147.48,147.69,5056.0,146.0993,146.3766,146.0597,146.2677,5056.0
2025-02-13 12:15:00,147.69,147.74,147.65,147.66,5253.0,146.2677,146.3172,146.2281,146.238,5253.0
2025-02-13 12:20:00,147.68,147.85,147.66,147.78,9241.0,146.2578,146.4261,146.238,146.3568,9241.0
2025-02-13 12:25:00,147.84,148.03,147.84,147.94,3434.0,146.4162,146.6044,146.4162,146.5153,3434.0
2025-02-13 12:30:00,148.02,148.1,147.87,147.96,6604.0,146.5945,146.6737,146.4459,146.5351,6604.0
2025-02-13 12:35:00,147.95,148.01,147.86,147.98,2537.0,146.5252,146.5846,146.436,146.5549,2537.0
2025-02-13 12:40:00,147.94,147.95,147.85,147.92,6047.0,146.5153,146.5252,146.4261,146.4955,6047.0
2025-02-13 12:45:00,147.92,148.15,147.91,148.14,3233.0,146.4955,146.7232,146.4856,146.7133,3233.0
2025-02-13 12:50:00,148.17,148.17,148.09,148.17,7173.0,146.7431,146.7431,146.6638,146.7431,7173.0
2025-02-13 12:55:00,148.2,148.2,148.06,148.14,4689.0,146.7728,146.7728,146.6341,146.7133,4689.0
2025-02-13 13:00:00,148.1,148.1,148.03,148.08,2666.0,146.6737,146.6737,146.6044,146.6539,2666.0
2025-02-13 13:05:00,148.16,148.3,148.1,148.21,2901.0,146.7332,146.8718,146.6737,146.7827,2901.0
2025-02-13 13:10:00,148.25,148.42,148.23,148.41,4523.0,146.8223,146.9906,146.8025,146.9807,4523.0
2025-02-13 13:15:00,148.42,148.42,148.12,148.12,3538.0,146.9906,146.9906,146.6935,146.6935,3538.0
2025-02-13 13:20:00,148.2,148.22,148.06,148.06,780.0,146.7728,146.7926,146.6341,146.6341,780.0
2025-02-13 13:25:00,148.06,148.18,148.05,148.06,3544.0,146.6341,146.753,146.6242,146.6341,3544.0
2025-02-13 13:30:00,148.16,148.21,148.11,148.18,804.0,146.7332,146.7827,146.6836,146.753,804.0
2025-02-13 13:35:00,148.21,148.36,148.14,148.36,6507.0,146.7827,146.9312,146.7133,146.9312,6507.0
2025-02-13 13:40:00,148.31,148.5,148.29,148.5,6248.0,146.8817,147.0699,146.8619,147.0699,6248.0
2025-02-13 13:45:00,148.39,148.66,148.39,148.62,6158.0,146.9609,147.2283,146.9609,147.1887,6158.0
2025-02-13 13:50:00,148.66,148.84,148.58,148.84,4104.0,147.2283,147.4066,147.1491,147.4066,4104.0
2025-02-13 13:55:00,148.83,148.93,148.75,148.93,7662.0,147.3967,147.4957,147.3175,147.4957,7662.0
2025-02-13 14:00:00,148.91,148.98,148.85,148.91,3754.0,147.4759,147.5453,147.4165,147.4759,3754.0
2025-02-13 14:05:00,148.97,149.15,148.95,149.06,9907.0,147.5354,147.7136,147.5155,147.6245,9907.0
2025-02-13 14:10:00,149.06,149.17,148.98,149.17,4819.0,147.6245,147.7334,147.5453,147.7334,4819.0
2025-02-13 14:15:00,149.19,149.24,149.16,149.22,3655.0,147.7532,147.8028,147.7235,147.7829,3655.0
2025-02-13 14:20:00,149.19,149.3,149.11,149.13,10202.0,147.7532,147.8622,147.674,147.6938,10202.0
2025-02-13 14:25:00,149.13,149.22,149.02,149.05,7897.0,147.6938,147.7829,147.5849,147.6146,7897.0
2025-02-13 14:30:00,149.05,149.13,148.94,149.09,8151.0,147.6146,147.6938,147.5056,147.6542,8151.0
2025-02-13 14:35:00,149.03,149.26,149.03,149.19,9669.0,147.5948,147.8226,147.5948,147.7532,9669.0
2025-02-13 14:40:00,149.16,149.16,149.0,149.02,9332.0,147.7235,147.7235,147.5651,147.5849,9332.0
2025-02-13 14:45:00,149.0,149.05,148.95,148.99,12344.0,147.5651,147.6146,147.5155,147.5552,12344.0
2025-02-13 14:50:00,148.98,149.22,148.98,149.2,12757.0,147.5453,147.7829,147.5453,147.7631,12757.0
2025-02-13 14:55:00,149.2,149.27,149.16,149.25,12656.0,147.7631,147.8325,147.7235,147.8127,12656.0
2025-02-13 15:00:00,149.23,149.27,149.14,149.23,10075.0,147.7928,147.8325,147.7037,147.7928,10075.0
2025-02-13 15:05:00,149.28,149.3,149.13,149.28,11334.0,147.8424,147.8622,147.6938,147.8424,11334.0
2025-02-13 15:10:00,149.27,149.29,149.13,149.15,10355.0,147.8325,147.8523,147.6938,147.7136,10355.0
2025-02-13 15:15:00,149.15,149.17,149.01,149.14,13224.0,147.7136,147.7334,147.575,147.7037,13224.0
2025-02-13 15:20:00,149.14,149.14,148.99,149.06,9426.0,147.7037,147.7037,147.5552,147.6245,9426.0
2025-02-13 15:25:00,149.04,149.05,148.93,149.01,7539.0,147.6047,147.6146,147.4957,147.575,7539.0
2025-02-13 15:30:00,149.06,149.06,148.88,148.91,10975.0,147.6245,147.6245,147.4462,147.4759,10975.0
2025-02-13 15:35:00,148.89,148.96,148.81,148.94,13590.0,147.4561,147.5254,147.3769,147.5056,13590.0
2025-02-13 15:40:00,148.9,149.06,148.86,148.95,21605.0,147.466,147.6245,147.4264,147.5155,21605.0
2025-02-13 15:45:00,148.96,149.09,148.9,149.06,40937.0,147.5254,147.6542,147.466,147.6245,40937.0
2025-02-13 15:50:00,149.02,149.08,148.84,148.88,65299.0,147.5849,147.6443,147.4066,147.4462,65299.0
2025-02-13 15:55:00,148.88,149.04,148.69,148.76,147895.0,147.4462,147.6047,147.258,147.3274,147895.0
2025-02-14 09:30:00,149.05,149.3,148.21,148.93,45150.0,147.6146,147.8622,146.7827,147.4957,45150.0
2025-02-14 09:35:00,148.93,149.22,148.64,148.99,7418.0,147.4957,147.7829,147.2085,147.5552,7418.0
2025-02-14 09:40:00,148.99,149.04,148.77,148.84,4560.0,147.5552,147.6047,147.3373,147.4066,4560.0
2025-02-14 09:45:00,148.76,148.86,148.54,148.86,12850.0,147.3274,147.4264,147.1095,147.4264,12850.0
2025-02-14 09:50:00,148.59,148.81,148.36,148.5,9436.0,147.159,147.3769,146.9312,147.0699,9436.0
2025-02-14 09:55:00,148.47,148.71,148.32,148.71,8694.0,147.0402,147.2779,146.8916,147.2779,8694.0
2025-02-14 10:00:00,148.63,148.74,148.37,148.57,11004.0,147.1986,147.3076,146.9411,147.1392,11004.0
2025-02-14 10:05:00,148.67,148.87,148.54,148.86,5011.0,147.2382,147.4363,147.1095,147.4264,5011.0
2025-02-14 10:10:00,148.87,148.92,148.42,148.63,7791.0,147.4363,147.4858,146.9906,147.1986,7791.0
2025-02-14 10:15:00,148.68,148.75,148.5,148.5,8075.0,147.2481,147.3175,147.0699,147.0699,8075.0
2025-02-14 10:20:00,148.61,148.61,148.19,148.3,8375.0,147.1788,147.1788,146.7629,146.8718,8375.0
2025-02-14 10:25:00,148.3,148.38,148.17,148.18,4917.0,146.8718,146.951,146.7431,146.753,4917.0
2025-02-14 10:30:00,148.18,148.35,148.0,148.11,6596.0,146.753,146.9213,146.5747,146.6836,6596.0
2025-02-14 10:35:00,148.11,148.14,147.98,147.98,7465.0,146.6836,146.7133,146.5549,146.5549,7465.0
2025-02-14 10:40:00,147.94,148.15,147.89,147.98,6785.0,146.5153,146.7232,146.4658,146.5549,6785.0
2025-02-14 10:45:00,148.08,148.21,148.02,148.13,3711.0,146.6539,146.7827,146.5945,146.7034,3711.0
2025-02-14 10:50:00,148.18,148.26,148.05,148.06,16422.0,146.753,146.8322,146.6242,146.6341,16422.0
2025-02-14 10:55:00,148.04,148.15,147.97,148.06,8142.0,146.6143,146.7232,146.545,146.6341,8142.0
2025-02-14 11:00:00,148.16,148.23,148.14,148.19,1800.0,146.7332,146.8025,146.7133,146.7629,1800.0
2025-02-14 11:05:00,148.18,148.3,148.07,148.13,12565.0,146.753,146.8718,146.644,146.7034,12565.0
2025-02-14 11:10:00,148.2,148.23,147.78,147.95,12677.0,146.7728,146.8025,146.3568,146.5252,12677.0
2025-02-14 11:15:00,147.88,147.99,147.86,147.9,5215.0,146.4558,146.5648,146.436,146.4757,5215.0
2025-02-14 11:20:00,147.9,148.03,147.83,147.94,10082.0,146.4757,146.6044,146.4063,146.5153,10082.0
2025-02-14 11:25:00,147.96,148.24,147.95,148.18,7001.0,146.5351,146.8124,146.5252,146.753,7001.0
2025-02-14 11:30:00,148.09,148.16,147.9,148.02,4739.0,146.6638,146.7332,146.4757,146.5945,4739.0
2025-02-14 11:35:00,148.03,148.12,147.91,148.0,7802.0,146.6044,146.6935,146.4856,146.5747,7802.0
2025-02-14 11:40:00,148.0,148.1,147.94,148.02,3300.0,146.5747,146.6737,146.5153,146.5945,3300.0
2025-02-14 11:45:00,147.96,148.14,147.96,148.0,10751.0,146.5351,146.7133,146.5351,146.5747,10751.0
2025-02-14 11:50:00,148.0,148.18,147.95,148.18,3738.0,146.5747,146.753,146.5252,146.753,3738.0
2025-02-14 11:55:00,148.13,148.21,148.08,148.2,8602.0,146.7034,146.7827,146.6539,146.7728,8602.0
2025-02-14 12:00:00,148.15,148.16,147.94,148.04,3889.0,146.7232,146.7332,146.5153,146.6143,3889.0
2025-02-14 12:05:00,147.99,147.99,147.83,147.87,8200.0,146.5648,146.5648,146.4063,146.4459,8200.0
2025-02-14 12:10:00,147.93,148.0,147.9,147.96,4841.0,146.5054,146.5747,146.4757,146.5351,4841.0
2025-02-14 12:15:00,147.96,148.05,147.95,147.99,6975.0,146.5351,146.6242,146.5252,146.5648,6975.0
2025-02-14 12:20:00,147.99,148.12,147.93,148.02,5217.0,146.5648,146.6935,146.5054,146.5945,5217.0
2025-02-14 12:25:00,148.02,148.06,147.96,148.0,11774.0,146.5945,146.6341,146.5351,146.5747,11774.0
2025-02-14 12:30:00,148.0,148.06,147.93,148.02,5019.0,146.5747,146.6341,146.5054,146.5945,5019.0
2025-02-14 12:35:00,148.02,148.08,147.98,148.02,2329.0,146.5945,146.6539,146.5549,146.5945,2329.0
2025-02-14 12:40:00,147.96,148.02,147.83,147.91,6105.0,146.5351,146.5945,146.4063,146.4856,6105.0
2025-02-14 12:45:00,147.94,148.07,147.9,148.0,5027.0,146.5153,146.644,146.4757,146.5747,5027.0
2025-02-14 12:50:00,148.0,148.07,147.97,148.0,4546.0,146.5747,146.644,146.545,146.5747,4546.0
2025-02-14 12:55:00,148.01,148.07,147.91,148.01,6508.0,146.5846,146.644,146.4856,146.5846,6508.0
2025-02-14 13:00:00,148.01,148.01,147.85,147.85,3315.0,146.5846,146.5846,146.4261,146.4261,3315.0
2025-02-14 13:05:00,147.9,147.9,147.76,147.84,3484.0,146.4757,146.4757,146.337,146.4162,3484.0
2025-02-14 13:10:00,147.84,147.91,147.8,147.84,3504.0,146.4162,146.4856,146.3766,146.4162,3504.0
2025-02-14 13:15:00,147.84,147.91,147.84,147.86,3524.0,146.4162,146.4856,146.4162,146.436,3524.0
2025-02-14 13:20:00,147.86,147.94,147.85,147.93,3194.0,146.436,146.5153,146.4261,146.5054,3194.0
2025-02-14 13:25:00,147.93,147.93,147.79,147.91,4756.0,146.5054,146.5054,146.3667,146.4856,4756.0
2025-02-14 13:30:00,147.88,148.06,147.87,148.06,4866.0,146.4558,146.6341,146.4459,146.6341,4866.0
2025-02-14 13:35:00,148.06,148.13,147.97,148.07,2145.0,146.6341,146.7034,146.545,146.644,2145.0
2025-02-14 13:40:00,148.07,148.17,148.06,148.08,13503.0,146.644,146.7431,146.6341,146.6539,13503.0
2025-02-14 13:45:00,148.04,148.26,148.04,148.2,1761.0,146.6143,146.8322,146.6143,146.7728,1761.0
2025-02-14 13:50:00,148.2,148.27,148.12,148.16,3090.0,146.7728,146.8421,146.6935,146.7332,3090.0
2025-02-14 13:55:00,148.11,148.21,148.03,148.12,6773.0,146.6836,146.7827,146.6044,146.6935,6773.0
2025-02-14 14:00:00,148.08,148.18,148.05,148.13,4714.0,146.6539,146.753,146.6242,146.7034,4714.0
2025-02-14 14:05:00,148.13,148.16,148.08,148.09,2703.0,146.7034,146.7332,146.6539,146.6638,2703.0
2025-02-14 14:10:00,148.13,148.27,148.11,148.27,5198.0,146.7034,146.8421,146.6836,146.8421,5198.0
2025-02-14 14:15:00,148.22,148.27,148.16,148.24,4752.0,146.7926,146.8421,146.7332,146.8124,4752.0
2025-02-14 14:20:00,148.24,148.31,148.17,148.22,7161.0,146.8124,146.8817,146.7431,146.7926,7161.0
2025-02-14 14:25:00,148.18,148.25,148.1,148.21,9995.0,146.753,146.8223,146.6737,146.7827,9995.0
2025-02-14 14:30:00,148.21,148.23,148.13,148.16,7614.0,146.7827,146.8025,146.7034,146.7332,7614.0
2025-02-14 14:35:00,148.16,148.24,148.12,148.19,6322.0,146.7332,146.8124,146.6935,146.7629,6322.0
2025-02-14 14:40:00,148.19,148.26,148.16,148.21,8011.0,146.7629,146.8322,146.7332,146.7827,8011.0
2025-02-14 14:45:00,148.21,148.23,148.14,148.18,8669.0,146.7827,146.8025,146.7133,146.753,8669.0
2025-02-14 14:50:00,148.15,148.2,148.13,148.17,2395.0,146.7232,146.7728,146.7034,146.7431,2395.0
2025-02-14 14:55:00,148.17,148.44,148.14,148.4,12850.0,146.7431,147.0105,146.7133,146.9708,12850.0
2025-02-14 15:00:00,148.37,148.44,148.32,148.44,5105.0,146.9411,147.0105,146.8916,147.0105,5105.0
2025-02-14 15:05:00,148.4,148.5,148.32,148.36,13067.0,146.9708,147.0699,146.8916,146.9312,13067.0
2025-02-14 15:10:00,148.36,148.36,148.24,148.33,5225.0,146.9312,146.9312,146.8124,146.9015,5225.0
2025-02-14 15:15:00,148.29,148.34,148.13,148.21,16483.0,146.8619,146.9114,146.7034,146.7827,16483.0
2025-02-14 15:20:00,148.21,148.22,147.85,147.88,50544.0,146.7827,146.7926,146.4261,146.4558,50544.0
2025-02-14 15:25:00,147.88,147.92,147.81,147.91,17321.0,146.4558,146.4955,146.3865,146.4856,17321.0
2025-02-14 15:30:00,147.86,147.94,147.83,147.88,14124.0,146.436,146.5153,146.4063,146.4558,14124.0
2025-02-14 15:35:00,147.89,147.94,147.84,147.91,11455.0,146.4658,146.5153,146.4162,146.4856,11455.0
2025-02-14 15:40:00,147.88,147.91,147.76,147.82,26971.0,146.4558,146.4856,146.337,146.3964,26971.0
2025-02-14 15:45:00,147.81,147.85,147.7,147.7,22432.0,146.3865,146.4261,146.2776,146.2776,22432.0
2025-02-14 15:50:00,147.71,147.78,147.6,147.68,39275.0,146.2875,146.3568,146.1785,146.2578,39275.0
2025-02-14 15:55:00,147.67,147.96,147.59,147.91,322533.0,146.2479,146.5351,146.1686,146.4856,322533.0
2025-02-18 09:30:00,147.5,147.55,146.77,147.12,37119.0,146.0795,146.129,145.3565,145.7032,37119.0
2025-02-18 09:35:00,147.17,147.48,146.91,147.3,13128.0,145.7527,146.0597,145.4952,145.8814,13128.0
2025-02-18 09:40:00,147.38,147.66,147.32,147.55,4789.0,145.9607,146.238,145.9012,146.129,4789.0
2025-02-18 09:45:00,147.56,148.29,147.49,148.18,6181.0,146.1389,146.8619,146.0696,146.753,6181.0
2025-02-18 09:50:00,148.1,148.29,147.88,148.03,61528.0,146.6737,146.8619,146.4558,146.6044,61528.0
2025-02-18 09:55:00,148.15,148.27,147.63,147.64,17123.0,146.7232,146.8421,146.2083,146.2182,17123.0
2025-02-18 10:00:00,147.59,147.75,147.24,147.27,9460.0,146.1686,146.3271,145.822,145.8517,9460.0
2025-02-18 10:05:00,147.35,147.45,147.19,147.25,9557.0,145.931,146.03,145.7725,145.8319,9557.0
2025-02-18 10:10:00,147.33,147.46,147.28,147.35,5505.0,145.9111,146.0399,145.8616,145.931,5505.0
2025-02-18 10:15:00,147.36,147.68,147.32,147.52,4535.0,145.9409,146.2578,145.9012,146.0993,4535.0
2025-02-18 10:20:00,147.64,147.64,147.26,147.26,6189.0,146.2182,146.2182,145.8418,145.8418,6189.0
2025-02-18 10:25:00,147.22,147.42,147.2,147.21,9034.0,145.8022,146.0003,145.7824,145.7923,9034.0
2025-02-18 10:30:00,147.3,147.41,147.23,147.34,8496.0,145.8814,145.9904,145.8121,145.921,8496.0
2025-02-18 10:35:00,147.41,147.43,147.21,147.28,11245.0,145.9904,146.0102,145.7923,145.8616,11245.0
2025-02-18 10:40:00,147.31,147.31,147.21,147.22,2056.0,145.8913,145.8913,145.7923,145.8022,2056.0
2025-02-18 10:45:00,147.29,147.65,147.29,147.47,8716.0,145.8715,146.2281,145.8715,146.0498,8716.0
2025-02-18 10:50:00,147.49,147.65,147.44,147.5,6153.0,146.0696,146.2281,146.0201,146.0795,6153.0
2025-02-18 10:55:00,147.49,147.57,147.35,147.47,6529.0,146.0696,146.1488,145.931,146.0498,6529.0
2025-02-18 11:00:00,147.38,147.5,147.25,147.3,4980.0,145.9607,146.0795,145.8319,145.8814,4980.0
2025-02-18 11:05:00,147.2,147.38,147.2,147.31,5761.0,145.7824,145.9607,145.7824,145.8913,5761.0
2025-02-18 11:10:00,147.4,147.48,147.33,147.41,10944.0,145.9805,146.0597,145.9111,145.9904,10944.0
2025-02-18 11:15:00,147.41,147.41,147.21,147.27,5624.0,145.9904,145.9904,145.7923,145.8517,5624.0
2025-02-18 11:20:00,147.27,147.38,147.19,147.34,12181.0,145.8517,145.9607,145.7725,145.921,12181.0
2025-02-18 11:25:00,147.3,147.38,147.21,147.21,17360.0,145.8814,145.9607,145.7923,145.7923,17360.0
2025-02-18 11:30:00,147.28,147.48,147.24,147.47,57681.0,145.8616,146.0597,145.822,146.0498,57681.0
2025-02-18 11:35:00,147.48,147.53,147.35,147.39,8334.0,146.0597,146.1092,145.931,145.9706,8334.0
2025-02-18 11:40:00,147.36,147.42,147.3,147.36,5880.0,145.9409,146.0003,145.8814,145.9409,5880.0
2025-02-18 11:45:00,147.31,147.32,146.92,146.93,5967.0,145.8913,145.9012,145.5051,145.515,5967.0
2025-02-18 11:50:00,146.97,147.04,146.93,147.04,12672.0,145.5546,145.6239,145.515,145.6239,12672.0
2025-02-18 11:55:00,147.0,147.11,146.94,147.08,6325.0,145.5843,145.6933,145.5249,145.6636,6325.0
2025-02-18 12:00:00,147.08,147.08,146.88,147.04,18765.0,145.6636,145.6636,145.4655,145.6239,18765.0
2025-02-18 12:05:00,147.09,147.1,146.98,147.04,2937.0,145.6735,145.6834,145.5645,145.6239,2937.0
2025-02-18 12:10:00,147.05,147.14,146.99,147.14,5317.0,145.6338,145.723,145.5744,145.723,5317.0
2025-02-18 12:15:00,147.09,147.1,146.9,146.91,7225.0,145.6735,145.6834,145.4853,145.4952,7225.0
2025-02-18 12:20:00,146.86,146.92,146.79,146.87,6001.0,145.4457,145.5051,145.3763,145.4556,6001.0
2025-02-18 12:25:00,146.91,147.09,146.87,147.09,10349.0,145.4952,145.6735,145.4556,145.6735,10349.0
2025-02-18 12:30:00,147.1,147.3,147.1,147.3,6247.0,145.6834,145.8814,145.6834,145.8814,6247.0
2025-02-18 12:35:00,147.32,147.36,147.25,147.25,1800.0,145.9012,145.9409,145.8319,145.8319,1800.0
2025-02-18 12:40:00,147.3,147.34,147.23,147.26,6400.0,145.8814,145.921,145.8121,145.8418,6400.0
2025-02-18 12:45:00,147.27,147.41,147.27,147.41,8667.0,145.8517,145.9904,145.8517,145.9904,8667.0
2025-02-18 12:50:00,147.46,147.5,147.33,147.33,12321.0,146.0399,146.0795,145.9111,145.9111,12321.0
2025-02-18 12:55:00,147.29,147.34,147.23,147.23,5151.0,145.8715,145.921,145.8121,145.8121,5151.0
2025-02-18 13:00:00,147.23,147.31,147.19,147.19,2040.0,145.8121,145.8913,145.7725,145.7725,2040.0
2025-02-18 13:05:00,147.27,147.39,147.19,147.32,5968.0,145.8517,145.9706,145.7725,145.9012,5968.0
2025-02-18 13:10:00,147.34,147.35,147.28,147.33,1932.0,145.921,145.931,145.8616,145.9111,1932.0
2025-02-18 13:15:00,147.29,147.33,147.27,147.33,2680.0,145.8715,145.9111,145.8517,145.9111,2680.0
2025-02-18 13:20:00,147.34,147.43,147.32,147.39,7464.0,145.921,146.0102,145.9012,145.9706,7464.0
2025-02-18 13:25:00,147.42,147.44,147.23,147.23,7526.0,146.0003,146.0201,145.8121,145.8121,7526.0
2025-02-18 13:30:00,147.24,147.41,147.18,147.4,5747.0,145.822,145.9904,145.7626,145.9805,5747.0
2025-02-18 13:35:00,147.42,147.42,147.3,147.3,6300.0,146.0003,146.0003,145.8814,145.8814,6300.0
2025-02-18 13:40:00,147.35,147.36,147.3,147.35,4001.0,145.931,145.9409,145.8814,145.931,4001.0
2025-02-18 13:45:00,147.33,147.47,147.33,147.47,11032.0,145.9111,146.0498,145.9111,146.0498,11032.0
2025-02-18 13:50:00,147.47,147.47,147.36,147.42,5215.0,146.0498,146.0498,145.9409,146.0003,5215.0
2025-02-18 13:55:00,147.41,147.47,147.34,147.37,7223.0,145.9904,146.0498,145.921,145.9508,7223.0
2025-02-18 14:00:00,147.31,147.42,147.25,147.31,13676.0,145.8913,146.0003,145.8319,145.8913,13676.0
2025-02-18 14:05:00,147.36,147.37,146.95,147.0,22958.0,145.9409,145.9508,145.5348,145.5843,22958.0
2025-02-18 14:10:00,146.93,147.1,146.93,147.05,9438.0,145.515,145.6834,145.515,145.6338,9438.0
2025-02-18 14:15:00,147.09,147.1,147.04,147.1,3259.0,145.6735,145.6834,145.6239,145.6834,3259.0
2025-02-18 14:20:00,147.13,147.5,147.13,147.48,22019.0,145.7131,146.0795,145.7131,146.0597,22019.0
2025-02-18 14:25:00,147.49,147.49,147.36,147.4,11780.0,146.0696,146.0696,145.9409,145.9805,11780.0
2025-02-18 14:30:00,147.4,147.5,147.32,147.5,3822.0,145.9805,146.0795,145.9012,146.0795,3822.0
2025-02-18 14:35:00,147.5,147.52,147.42,147.45,7233.0,146.0795,146.0993,146.0003,146.03,7233.0
2025-02-18 14:40:00,147.46,147.5,147.19,147.19,41692.0,146.0399,146.0795,145.7725,145.7725,41692.0
2025-02-18 14:45:00,147.22,147.41,147.22,147.41,35547.0,145.8022,145.9904,145.8022,145.9904,35547.0
2025-02-18 14:50:00,147.36,147.48,147.33,147.38,6407.0,145.9409,146.0597,145.9111,145.9607,6407.0
2025-02-18 14:55:00,147.42,147.43,147.32,147.38,33994.0,146.0003,146.0102,145.9012,145.9607,33994.0
2025-02-18 15:00:00,147.42,147.42,147.31,147.35,10096.0,146.0003,146.0003,145.8913,145.931,10096.0
2025-02-18 15:05:00,147.38,147.39,147.31,147.33,8988.0,145.9607,145.9706,145.8913,145.9111,8988.0
2025-02-18 15:10:00,147.33,147.36,147.19,147.22,34172.0,145.9111,145.9409,145.7725,145.8022,34172.0
2025-02-18 15:15:00,147.23,147.27,147.07,147.08,13098.0,145.8121,145.8517,145.6536,145.6636,13098.0
2025-02-18 15:20:00,147.09,147.1,146.91,146.95,12911.0,145.6735,145.6834,145.4952,145.5348,12911.0
2025-02-18 15:25:00,146.97,147.08,146.92,147.07,22951.0,145.5546,145.6636,145.5051,145.6536,22951.0
2025-02-18 15:30:00,147.06,147.31,147.06,147.3,93676.0,145.6437,145.8913,145.6437,145.8814,93676.0
2025-02-18 15:35:00,147.3,147.3,147.12,147.16,15806.0,145.8814,145.8814,145.7032,145.7428,15806.0
2025-02-18 15:40:00,147.16,147.16,146.98,147.02,22671.0,145.7428,145.7428,145.5645,145.6041,22671.0
2025-02-18 15:45:00,147.01,147.1,146.99,147.08,37765.0,145.5942,145.6834,145.5744,145.6636,37765.0
2025-02-18 15:50:00,147.13,147.2,146.94,146.98,60447.0,145.7131,145.7824,145.5249,145.5645,60447.0
2025-02-18 15:55:00,146.97,147.28,146.94,147.13,124829.0,145.5546,145.8616,145.5249,145.7131,124829.0
2025-02-19 09:30:00,146.66,146.9,146.14,146.32,23204.0,145.2476,145.4853,144.7326,144.9109,23204.0
2025-02-19 09:35:00,146.32,146.32,145.98,146.21,8336.0,144.9109,144.9109,144.5741,144.8019,8336.0
2025-02-19 09:40:00,146.22,146.7,146.2,146.6,9264.0,144.8118,145.2872,144.792,145.1882,9264.0
2025-02-19 09:45:00,146.67,146.82,146.67,146.8,3005.0,145.2575,145.4061,145.2575,145.3862,3005.0
2025-02-19 09:50:00,146.8,147.06,146.67,147.06,1620.0,145.3862,145.6437,145.2575,145.6437,1620.0
2025-02-19 09:55:00,147.18,147.18,147.04,147.11,3886.0,145.7626,145.7626,145.6239,145.6933,3886.0
2025-02-19 10:00:00,147.2,147.43,147.09,147.37,4042.0,145.7824,146.0102,145.6735,145.9508,4042.0
2025-02-19 10:05:00,147.38,147.59,147.27,147.54,9853.0,145.9607,146.1686,145.8517,146.1191,9853.0
2025-02-19 10:10:00,147.53,147.75,147.51,147.74,4642.0,146.1092,146.3271,146.0894,146.3172,4642.0
2025-02-19 10:15:00,147.75,147.76,147.53,147.53,3880.0,146.3271,146.337,146.1092,146.1092,3880.0
2025-02-19 10:20:00,147.5,147.55,147.12,147.26,12751.0,146.0795,146.129,145.7032,145.8418,12751.0
2025-02-19 10:25:00,147.16,147.39,147.16,147.39,1911.0,145.7428,145.9706,145.7428,145.9706,1911.0
2025-02-19 10:30:00,147.44,147.79,147.32,147.78,9214.0,146.0201,146.3667,145.9012,146.3568,9214.0
2025-02-19 10:35:00,147.7,147.77,147.66,147.68,4919.0,146.2776,146.3469,146.238,146.2578,4919.0
2025-02-19 10:40:00,147.74,147.76,147.6,147.65,3817.0,146.3172,146.337,146.1785,146.2281,3817.0
2025-02-19 10:45:00,147.6,147.77,147.31,147.37,15430.0,146.1785,146.3469,145.8913,145.9508,15430.0
2025-02-19 10:50:00,147.4,147.46,147.15,147.27,21575.0,145.9805,146.0399,145.7329,145.8517,21575.0
2025-02-19 10:55:00,147.27,147.27,147.18,147.18,4428.0,145.8517,145.8517,145.7626,145.7626,4428.0
2025-02-19 11:00:00,147.17,147.33,147.11,147.33,1937.0,145.7527,145.9111,145.6933,145.9111,1937.0
2025-02-19 11:05:00,147.34,147.34,147.26,147.28,2134.0,145.921,145.921,145.8418,145.8616,2134.0
2025-02-19 11:10:00,147.34,147.42,147.21,147.27,4757.0,145.921,146.0003,145.7923,145.8517,4757.0
2025-02-19 11:15:00,147.23,147.24,147.08,147.09,3539.0,145.8121,145.822,145.6636,145.6735,3539.0
2025-02-19 11:20:00,147.05,147.28,147.03,147.13,5044.0,145.6338,145.8616,145.614,145.7131,5044.0
2025-02-19 11:25:00,147.09,147.11,147.05,147.06,1203.0,145.6735,145.6933,145.6338,145.6437,1203.0
2025-02-19 11:30:00,147.06,147.2,147.02,147.09,7358.0,145.6437,145.7824,145.6041,145.6735,7358.0
2025-02-19 11:35:00,147.11,147.11,146.96,146.96,2758.0,145.6933,145.6933,145.5447,145.5447,2758.0
2025-02-19 11:40:00,147.03,147.14,147.03,147.12,14126.0,145.614,145.723,145.614,145.7032,14126.0
2025-02-19 11:45:00,147.16,147.27,147.15,147.27,2385.0,145.7428,145.8517,145.7329,145.8517,2385.0
2025-02-19 11:50:00,147.27,147.41,147.21,147.22,7242.0,145.8517,145.9904,145.7923,145.8022,7242.0
2025-02-19 11:55:00,147.23,147.41,147.23,147.35,5916.0,145.8121,145.9904,145.8121,145.931,5916.0
2025-02-19 12:00:00,147.29,147.32,147.24,147.24,1067.0,145.8715,145.9012,145.822,145.822,1067.0
2025-02-19 12:05:00,147.27,147.27,147.2,147.22,4016.0,145.8517,145.8517,145.7824,145.8022,4016.0
2025-02-19 12:10:00,147.23,147.24,147.14,147.24,5748.0,145.8121,145.822,145.723,145.822,5748.0
2025-02-19 12:15:00,147.19,147.24,147.13,147.16,6169.0,145.7725,145.822,145.7131,145.7428,6169.0
2025-02-19 12:20:00,147.18,147.21,147.13,147.17,1304.0,145.7626,145.7923,145.7131,145.7527,1304.0
2025-02-19 12:25:00,147.11,147.22,147.11,147.21,7935.0,145.6933,145.8022,145.6933,145.7923,7935.0
2025-02-19 12:30:00,147.25,147.27,147.17,147.26,3663.0,145.8319,145.8517,145.7527,145.8418,3663.0
2025-02-19 12:35:00,147.27,147.29,147.21,147.27,4783.0,145.8517,145.8715,145.7923,145.8517,4783.0
2025-02-19 12:40:00,147.26,147.34,147.23,147.3,6750.0,145.8418,145.921,145.8121,145.8814,6750.0
2025-02-19 12:45:00,147.29,147.34,147.24,147.34,2391.0,145.8715,145.921,145.822,145.921,2391.0
2025-02-19 12:50:00,147.27,147.27,147.2,147.25,6284.0,145.8517,145.8517,145.7824,145.8319,6284.0
2025-02-19 12:55:00,147.25,147.35,147.25,147.29,1654.0,145.8319,145.931,145.8319,145.8715,1654.0
2025-02-19 13:00:00,147.35,147.37,147.29,147.29,3145.0,145.931,145.9508,145.8715,145.8715,3145.0
2025-02-19 13:05:00,147.32,147.34,147.25,147.28,2510.0,145.9012,145.921,145.8319,145.8616,2510.0
2025-02-19 13:10:00,147.24,147.24,147.08,147.11,3522.0,145.822,145.822,145.6636,145.6933,3522.0
2025-02-19 13:15:00,147.12,147.18,147.11,147.18,900.0,145.7032,145.7626,145.6933,145.7626,900.0
2025-02-19 13:20:00,147.13,147.22,147.13,147.22,1007.0,145.7131,145.8022,145.7131,145.8022,1007.0
2025-02-19 13:25:00,147.22,147.3,147.17,147.22,4847.0,145.8022,145.8814,145.7527,145.8022,4847.0
2025-02-19 13:30:00,147.21,147.27,147.18,147.27,4593.0,145.7923,145.8517,145.7626,145.8517,4593.0
2025-02-19 13:35:00,147.22,147.38,147.22,147.38,6645.0,145.8022,145.9607,145.8022,145.9607,6645.0
2025-02-19 13:40:00,147.4,147.41,147.31,147.37,4626.0,145.9805,145.9904,145.8913,145.9508,4626.0
2025-02-19 13:45:00,147.34,147.38,147.28,147.33,3217.0,145.921,145.9607,145.8616,145.9111,3217.0
2025-02-19 13:50:00,147.33,147.44,147.33,147.44,5808.0,145.9111,146.0201,145.9111,146.0201,5808.0
2025-02-19 13:55:00,147.4,147.59,147.39,147.57,6840.0,145.9805,146.1686,145.9706,146.1488,6840.0
2025-02-19 14:00:00,147.57,147.66,147.56,147.59,1700.0,146.1488,146.238,146.1389,146.1686,1700.0
2025-02-19 14:05:00,147.59,147.67,147.58,147.64,2835.0,146.1686,146.2479,146.1587,146.2182,2835.0
2025-02-19 14:10:00,147.64,147.81,147.61,147.75,2685.0,146.2182,146.3865,146.1884,146.3271,2685.0
2025-02-19 14:15:00,147.83,147.97,147.77,147.97,2842.0,146.4063,146.545,146.3469,146.545,2842.0
2025-02-19 14:20:00,147.99,148.04,147.98,148.02,3827.0,146.5648,146.6143,146.5549,146.5945,3827.0
2025-02-19 14:25:00,148.02,148.02,147.9,147.94,5489.0,146.5945,146.5945,146.4757,146.5153,5489.0
2025-02-19 14:30:00,147.91,147.96,147.88,147.91,2856.0,146.4856,146.5351,146.4558,146.4856,2856.0
2025-02-19 14:35:00,147.91,147.91,147.81,147.89,4109.0,146.4856,146.4856,146.3865,146.4658,4109.0
2025-02-19 14:40:00,147.89,147.89,147.7,147.82,3755.0,146.4658,146.4658,146.2776,146.3964,3755.0
2025-02-19 14:45:00,147.74,147.82,147.72,147.78,4600.0,146.3172,146.3964,146.2974,146.3568,4600.0
2025-02-19 14:50:00,147.79,147.82,147.73,147.77,2989.0,146.3667,146.3964,146.3073,146.3469,2989.0
2025-02-19 14:55:00,147.77,147.8,147.74,147.8,2575.0,146.3469,146.3766,146.3172,146.3766,2575.0
2025-02-19 15:00:00,147.81,147.81,147.77,147.78,2566.0,146.3865,146.3865,146.3469,146.3568,2566.0
2025-02-19 15:05:00,147.79,147.8,147.68,147.74,6766.0,146.3667,146.3766,146.2578,146.3172,6766.0
2025-02-19 15:10:00,147.75,147.75,147.62,147.69,4601.0,146.3271,146.3271,146.1984,146.2677,4601.0
2025-02-19 15:15:00,147.69,147.77,147.68,147.74,3329.0,146.2677,146.3469,146.2578,146.3172,3329.0
2025-02-19 15:20:00,147.74,147.99,147.72,147.87,11606.0,146.3172,146.5648,146.2974,146.4459,11606.0
2025-02-19 15:25:00,147.94,147.94,147.79,147.81,12025.0,146.5153,146.5153,146.3667,146.3865,12025.0
2025-02-19 15:30:00,147.91,148.01,147.82,147.82,7808.0,146.4856,146.5846,146.3964,146.3964,7808.0
2025-02-19 15:35:00,147.84,148.06,147.83,148.0,25151.0,146.4162,146.6341,146.4063,146.5747,25151.0
2025-02-19 15:40:00,148.0,148.02,147.78,147.99,12758.0,146.5747,146.5945,146.3568,146.5648,12758.0
2025-02-19 15:45:00,148.01,148.17,147.99,148.15,15730.0,146.5846,146.7431,146.5648,146.7232,15730.0
2025-02-19 15:50:00,148.2,148.31,148.11,148.12,28422.0,146.7728,146.8817,146.6836,146.6935,28422.0
2025-02-19 15:55:00,148.15,148.49,148.15,148.31,179217.0,146.7232,147.06,146.7232,146.8817,179217.0
2025-02-20 09:30:00,148.0,148.4,148.0,148.12,15632.0,146.5747,146.9708,146.5747,146.6935,15632.0
2025-02-20 09:35:00,148.13,148.32,148.09,148.28,4109.0,146.7034,146.8916,146.6638,146.852,4109.0
2025-02-20 09:40:00,148.35,148.53,148.22,148.34,8596.0,146.9213,147.0996,146.7926,146.9114,8596.0
2025-02-20 09:45:00,148.31,148.37,148.19,148.34,11623.0,146.8817,146.9411,146.7629,146.9114,11623.0
2025-02-20 09:50:00,148.29,148.54,148.15,148.47,10583.0,146.8619,147.1095,146.7232,147.0402,10583.0
2025-02-20 09:55:00,148.47,148.63,148.32,148.57,4141.0,147.0402,147.1986,146.8916,147.1392,4141.0
2025-02-20 10:00:00,148.64,148.89,148.64,148.75,9440.0,147.2085,147.4561,147.2085,147.3175,9440.0
2025-02-20 10:05:00,148.84,148.84,148.39,148.59,15209.0,147.4066,147.4066,146.9609,147.159,15209.0
2025-02-20 10:10:00,148.59,148.61,148.5,148.6,3139.0,147.159,147.1788,147.0699,147.1689,3139.0
2025-02-20 10:15:00,148.54,148.62,148.34,148.34,8299.0,147.1095,147.1887,146.9114,146.9114,8299.0
2025-02-20 10:20:00,148.32,148.64,148.29,148.57,7308.0,146.8916,147.2085,146.8619,147.1392,7308.0
2025-02-20 10:25:00,148.63,148.87,148.63,148.8,5117.0,147.1986,147.4363,147.1986,147.367,5117.0
2025-02-20 10:30:00,148.78,149.11,148.7,149.03,3319.0,147.3472,147.674,147.268,147.5948,3319.0
2025-02-20 10:35:00,149.03,149.3,149.03,149.24,10467.0,147.5948,147.8622,147.5948,147.8028,10467.0
2025-02-20 10:40:00,149.24,149.49,149.24,149.46,56756.0,147.8028,148.0503,147.8028,148.0206,56756.0
2025-02-20 10:45:00,149.46,149.71,149.46,149.59,9030.0,148.0206,148.2682,148.0206,148.1494,9030.0
2025-02-20 10:50:00,149.56,149.56,149.37,149.44,8655.0,148.1197,148.1197,147.9315,148.0008,8655.0
2025-02-20 10:55:00,149.4,149.75,149.34,149.75,9125.0,147.9612,148.3078,147.9018,148.3078,9125.0
2025-02-20 11:00:00,149.73,149.73,149.5,149.53,66060.0,148.288,148.288,148.0602,148.09,66060.0
2025-02-20 11:05:00,149.53,149.54,149.37,149.48,4794.0,148.09,148.0999,147.9315,148.0404,4794.0
2025-02-20 11:10:00,149.48,149.52,149.28,149.32,9054.0,148.0404,148.0801,147.8424,147.882,9054.0
2025-02-20 11:15:00,149.26,149.43,149.26,149.3,5820.0,147.8226,147.9909,147.8226,147.8622,5820.0
2025-02-20 11:20:00,149.3,149.62,149.24,149.59,10964.0,147.8622,148.1791,147.8028,148.1494,10964.0
2025-02-20 11:25:00,149.54,149.54,149.07,149.12,7204.0,148.0999,148.0999,147.6344,147.6839,7204.0
2025-02-20 11:30:00,149.16,149.18,148.87,148.93,6672.0,147.7235,147.7433,147.4363,147.4957,6672.0
2025-02-20 11:35:00,148.93,149.04,148.87,148.97,7042.0,147.4957,147.6047,147.4363,147.5354,7042.0
2025-02-20 11:40:00,148.97,149.18,148.97,149.08,3950.0,147.5354,147.7433,147.5354,147.6443,3950.0
2025-02-20 11:45:00,149.01,149.22,149.01,149.2,22046.0,147.575,147.7829,147.575,147.7631,22046.0
2025-02-20 11:50:00,149.12,149.26,149.11,149.25,7566.0,147.6839,147.8226,147.674,147.8127,7566.0
2025-02-20 11:55:00,149.29,149.39,149.2,149.23,10672.0,147.8523,147.9513,147.7631,147.7928,10672.0
2025-02-20 12:00:00,149.21,149.21,149.12,149.16,5446.0,147.773,147.773,147.6839,147.7235,5446.0
2025-02-20 12:05:00,149.15,149.29,149.15,149.28,5760.0,147.7136,147.8523,147.7136,147.8424,5760.0
2025-02-20 12:10:00,149.22,149.37,149.21,149.31,13309.0,147.7829,147.9315,147.773,147.8721,13309.0
2025-02-20 12:15:00,149.26,149.49,149.23,149.44,10968.0,147.8226,148.0503,147.7928,148.0008,10968.0
2025-02-20 12:20:00,149.44,149.57,149.4,149.51,9321.0,148.0008,148.1296,147.9612,148.0702,9321.0
2025-02-20 12:25:00,149.52,149.54,149.47,149.54,4326.0,148.0801,148.0999,148.0305,148.0999,4326.0
2025-02-20 12:30:00,149.54,149.68,149.5,149.68,2426.0,148.0999,148.2385,148.0602,148.2385,2426.0
2025-02-20 12:35:00,149.66,149.66,149.55,149.62,10148.0,148.2187,148.2187,148.1098,148.1791,10148.0
2025-02-20 12:40:00,149.63,149.63,149.51,149.56,6933.0,148.189,148.189,148.0702,148.1197,6933.0
2025-02-20 12:45:00,149.56,149.59,149.53,149.55,12900.0,148.1197,148.1494,148.09,148.1098,12900.0
2025-02-20 12:50:00,149.58,149.69,149.54,149.67,10438.0,148.1395,148.2484,148.0999,148.2286,10438.0
2025-02-20 12:55:00,149.63,149.74,149.48,149.52,15125.0,148.189,148.2979,148.0404,148.0801,15125.0
2025-02-20 13:00:00,149.52,149.84,149.51,149.81,13454.0,148.0801,148.397,148.0702,148.3673,13454.0
2025-02-20 13:05:00,149.81,150.0,149.8,149.97,37869.0,148.3673,148.5554,148.3574,148.5257,37869.0
2025-02-20 13:10:00,149.97,150.15,149.93,150.14,15212.0,148.5257,148.704,148.4861,148.6941,15212.0
2025-02-20 13:15:00,150.14,150.17,150.06,150.11,18843.0,148.6941,148.7238,148.6149,148.6644,18843.0
2025-02-20 13:20:00,150.08,150.11,149.96,150.09,9149.0,148.6347,148.6644,148.5158,148.6446,9149.0
2025-02-20 13:25:00,150.06,150.24,150.05,150.09,14279.0,148.6149,148.7931,148.6049,148.6446,14279.0
2025-02-20 13:30:00,150.09,150.21,150.09,150.2,5388.0,148.6446,148.7634,148.6446,148.7535,5388.0
2025-02-20 13:35:00,150.24,150.37,150.21,150.37,11624.0,148.7931,148.9219,148.7634,148.9219,11624.0
2025-02-20 13:40:00,150.37,150.52,150.36,150.5,18934.0,148.9219,149.0704,148.912,149.0506,18934.0
2025-02-20 13:45:00,150.49,150.5,150.3,150.31,20167.0,149.0407,149.0506,148.8525,148.8624,20167.0
2025-02-20 13:50:00,150.3,150.4,150.28,150.4,11517.0,148.8525,148.9516,148.8327,148.9516,11517.0
2025-02-20 13:55:00,150.36,150.45,150.35,150.42,11282.0,148.912,149.0011,148.9021,148.9714,11282.0
2025-02-20 14:00:00,150.4,150.49,150.35,150.35,16886.0,148.9516,149.0407,148.9021,148.9021,16886.0
2025-02-20 14:05:00,150.36,150.4,150.31,150.36,10295.0,148.912,148.9516,148.8624,148.912,10295.0
2025-02-20 14:10:00,150.34,150.45,150.17,150.41,18615.0,148.8922,149.0011,148.7238,148.9615,18615.0
2025-02-20 14:15:00,150.44,150.55,150.41,150.52,11716.0,148.9912,149.1001,148.9615,149.0704,11716.0
2025-02-20 14:20:00,150.53,150.59,150.49,150.54,9091.0,149.0803,149.1397,149.0407,149.0902,9091.0
2025-02-20 14:25:00,150.54,150.54,150.4,150.47,7562.0,149.0902,149.0902,148.9516,149.0209,7562.0
2025-02-20 14:30:00,150.47,150.47,150.31,150.31,6943.0,149.0209,149.0209,148.8624,148.8624,6943.0
2025-02-20 14:35:00,150.31,150.36,150.21,150.34,11462.0,148.8624,148.912,148.7634,148.8922,11462.0
2025-02-20 14:40:00,150.32,150.45,150.31,150.42,37732.0,148.8723,149.0011,148.8624,148.9714,37732.0
2025-02-20 14:45:00,150.44,150.69,150.44,150.65,18184.0,148.9912,149.2388,148.9912,149.1992,18184.0
2025-02-20 14:50:00,150.66,150.72,150.62,150.66,12964.0,149.2091,149.2685,149.1695,149.2091,12964.0
2025-02-20 14:55:00,150.65,150.77,150.56,150.56,24146.0,149.1992,149.318,149.11,149.11,24146.0
2025-02-20 15:00:00,150.56,150.58,150.38,150.46,10504.0,149.11,149.1298,148.9318,149.011,10504.0
2025-02-20 15:05:00,150.43,150.56,150.41,150.51,12429.0,148.9813,149.11,148.9615,149.0605,12429.0
2025-02-20 15:10:00,150.52,150.52,150.47,150.52,9237.0,149.0704,149.0704,149.0209,149.0704,9237.0
2025-02-20 15:15:00,150.5,150.55,150.37,150.47,16838.0,149.0506,149.1001,148.9219,149.0209,16838.0
2025-02-20 15:20:00,150.5,150.7,150.5,150.68,25402.0,149.0506,149.2487,149.0506,149.2289,25402.0
2025-02-20 15:25:00,150.71,150.72,150.61,150.68,21204.0,149.2586,149.2685,149.1596,149.2289,21204.0
2025-02-20 15:30:00,150.66,150.88,150.66,150.67,26955.0,149.2091,149.427,149.2091,149.219,26955.0
2025-02-20 15:35:00,150.68,150.83,150.6,150.8,24780.0,149.2289,149.3774,149.1497,149.3477,24780.0
2025-02-20 15:40:00,150.82,150.82,150.58,150.65,50668.0,149.3675,149.3675,149.1298,149.1992,50668.0
2025-02-20 15:45:00,150.65,150.93,150.62,150.87,36967.0,149.1992,149.4765,149.1695,149.4171,36967.0
2025-02-20 15:50:00,150.89,151.26,150.87,151.06,71173.0,149.4369,149.8033,149.4171,149.6052,71173.0
2025-02-20 15:55:00,151.06,151.3,150.92,150.96,196746.0,149.6052,149.8429,149.4666,149.5062,196746.0
2025-02-21 09:30:00,150.06,150.06,149.45,149.81,59308.0,149.3242,149.3242,148.7172,149.0754,59308.0
2025-02-21 09:35:00,149.77,150.54,149.74,150.41,5459.0,149.0356,149.8019,149.0058,149.6725,5459.0
2025-02-21 09:40:00,150.53,150.73,149.89,150.02,8292.0,149.7919,149.9909,149.155,149.2844,8292.0
2025-02-21 09:45:00,150.06,150.32,150.01,150.01,3877.0,149.3242,149.5829,149.2745,149.2745,3877.0
2025-02-21 09:50:00,149.9,149.91,149.51,149.71,6097.0,149.165,149.1749,148.7769,148.9759,6097.0
2025-02-21 09:55:00,149.84,150.03,149.68,149.83,6443.0,149.1053,149.2944,148.9461,149.0953,6443.0
2025-02-21 10:00:00,149.91,150.02,149.67,150.0,4100.0,149.1749,149.2844,148.9361,149.2645,4100.0
2025-02-21 10:05:00,150.07,150.29,150.07,150.27,5413.0,149.3342,149.5531,149.3342,149.5332,5413.0
2025-02-21 10:10:00,150.34,150.34,149.97,150.06,7860.0,149.6028,149.6028,149.2346,149.3242,7860.0
2025-02-21 10:15:00,150.01,150.13,149.92,149.96,7935.0,149.2745,149.3939,149.1849,149.2247,7935.0
2025-02-21 10:20:00,149.83,150.09,149.83,150.03,7479.0,149.0953,149.3541,149.0953,149.2944,7479.0
2025-02-21 10:25:00,150.0,150.67,149.96,150.67,8542.0,149.2645,149.9312,149.2247,149.9312,8542.0
2025-02-21 10:30:00,150.58,150.9,150.55,150.88,12819.0,149.8417,150.1601,149.8118,150.1402,12819.0
2025-02-21 10:35:00,150.83,150.83,150.63,150.63,4997.0,150.0904,150.0904,149.8914,149.8914,4997.0
2025-02-21 10:40:00,150.72,150.73,150.53,150.58,6040.0,149.981,149.9909,149.7919,149.8417,6040.0
2025-02-21 10:45:00,150.6,150.66,150.4,150.4,4524.0,149.8616,149.9213,149.6625,149.6625,4524.0
2025-02-21 10:50:00,150.37,150.6,150.2,150.21,18423.0,149.6327,149.8616,149.4635,149.4735,18423.0
2025-02-21 10:55:00,150.28,150.32,149.9,150.05,14963.0,149.5431,149.5829,149.165,149.3143,14963.0
2025-02-21 11:00:00,150.0,150.2,149.99,150.09,31618.0,149.2645,149.4635,149.2546,149.3541,31618.0
2025-02-21 11:05:00,150.19,150.23,150.18,150.19,1380.0,149.4536,149.4934,149.4436,149.4536,1380.0
2025-02-21 11:10:00,150.2,150.33,150.16,150.33,5819.0,149.4635,149.5929,149.4237,149.5929,5819.0
2025-02-21 11:15:00,150.35,150.42,150.19,150.26,6668.0,149.6128,149.6824,149.4536,149.5232,6668.0
2025-02-21 11:20:00,150.3,150.32,150.19,150.22,3691.0,149.563,149.5829,149.4536,149.4834,3691.0
2025-02-21 11:25:00,150.19,150.41,150.19,150.32,8251.0,149.4536,149.6725,149.4536,149.5829,8251.0
2025-02-21 11:30:00,150.34,150.38,150.19,150.29,9174.0,149.6028,149.6426,149.4536,149.5531,9174.0
2025-02-21 11:35:00,150.35,150.38,150.2,150.25,2804.0,149.6128,149.6426,149.4635,149.5133,2804.0
2025-02-21 11:40:00,150.29,150.3,150.18,150.22,4970.0,149.5531,149.563,149.4436,149.4834,4970.0
2025-02-21 11:45:00,150.22,150.25,150.09,150.19,8114.0,149.4834,149.5133,149.3541,149.4536,8114.0
2025-02-21 11:50:00,150.19,150.19,150.0,150.03,6874.0,149.4536,149.4536,149.2645,149.2944,6874.0
2025-02-21 11:55:00,150.03,150.1,149.91,149.99,12654.0,149.2944,149.364,149.1749,149.2546,12654.0
2025-02-21 12:00:00,149.89,150.13,149.89,150.12,5422.0,149.155,149.3939,149.155,149.3839,5422.0
2025-02-21 12:05:00,150.12,150.12,149.91,149.92,7828.0,149.3839,149.3839,149.1749,149.1849,7828.0
2025-02-21 12:10:00,149.92,149.93,149.86,149.86,4044.0,149.1849,149.1948,149.1252,149.1252,4044.0
2025-02-21 12:15:00,149.84,149.92,149.71,149.71,7785.0,149.1053,149.1849,148.9759,148.9759,7785.0
2025-02-21 12:20:00,149.71,149.75,149.63,149.73,6710.0,148.9759,149.0157,148.8963,148.9958,6710.0
2025-02-21 12:25:00,149.76,149.91,149.75,149.75,10495.0,149.0257,149.1749,149.0157,149.0157,10495.0
2025-02-21 12:30:00,149.75,149.92,149.74,149.9,4651.0,149.0157,149.1849,149.0058,149.165,4651.0
2025-02-21 12:35:00,149.85,149.85,149.68,149.71,7041.0,149.1152,149.1152,148.9461,148.9759,7041.0
2025-02-21 12:40:00,149.75,149.85,149.75,149.78,4855.0,149.0157,149.1152,149.0157,149.0456,4855.0
2025-02-21 12:45:00,149.81,149.96,149.81,149.94,4243.0,149.0754,149.2247,149.0754,149.2048,4243.0
2025-02-21 12:50:00,149.9,150.05,149.87,149.87,8716.0,149.165,149.3143,149.1351,149.1351,8716.0
2025-02-21 12:55:00,149.83,149.89,149.77,149.77,9579.0,149.0953,149.155,149.0356,149.0356,9579.0
2025-02-21 13:00:00,149.78,149.83,149.6,149.6,6646.0,149.0456,149.0953,148.8665,148.8665,6646.0
2025-02-21 13:05:00,149.59,149.61,149.22,149.24,7629.0,148.8565,148.8764,148.4883,148.5082,7629.0
2025-02-21 13:10:00,149.25,149.3,149.16,149.3,6345.0,148.5182,148.5679,148.4286,148.5679,6345.0
2025-02-21 13:15:00,149.32,149.43,149.28,149.32,11298.0,148.5878,148.6973,148.548,148.5878,11298.0
2025-02-21 13:20:00,149.33,149.46,149.24,149.46,5651.0,148.5978,148.7272,148.5082,148.7272,5651.0
2025-02-21 13:25:00,149.47,149.5,149.28,149.28,3101.0,148.7371,148.767,148.548,148.548,3101.0
2025-02-21 13:30:00,149.26,149.27,148.9,148.95,15919.0,148.5281,148.5381,148.1699,148.2197,15919.0
2025-02-21 13:35:00,148.92,149.05,148.83,149.01,14163.0,148.1898,148.3192,148.1002,148.2794,14163.0
2025-02-21 13:40:00,149.06,149.15,148.98,149.05,6986.0,148.3291,148.4187,148.2495,148.3192,6986.0
2025-02-21 13:45:00,149.05,149.05,148.92,149.04,9136.0,148.3192,148.3192,148.1898,148.3092,9136.0
2025-02-21 13:50:00,149.04,149.12,148.92,149.03,12074.0,148.3092,148.3888,148.1898,148.2993,12074.0
2025-02-21 13:55:00,149.03,149.07,148.93,148.93,10167.0,148.2993,148.3391,148.1997,148.1997,10167.0
2025-02-21 14:00:00,148.93,148.93,148.71,148.72,12042.0,148.1997,148.1997,147.9808,147.9908,12042.0
2025-02-21 14:05:00,148.75,148.87,148.75,148.77,18095.0,148.0206,148.14,148.0206,148.0405,18095.0
2025-02-21 14:10:00,148.79,148.85,148.73,148.75,23833.0,148.0604,148.1201,148.0007,148.0206,23833.0
2025-02-21 14:15:00,148.74,148.75,148.6,148.71,23516.0,148.0107,148.0206,147.8714,147.9808,23516.0
2025-02-21 14:20:00,148.68,148.68,148.56,148.58,3306.0,147.951,147.951,147.8316,147.8515,3306.0
2025-02-21 14:25:00,148.58,148.64,148.56,148.59,15981.0,147.8515,147.9112,147.8316,147.8614,15981.0
2025-02-21 14:30:00,148.59,148.65,148.56,148.57,22488.0,147.8614,147.9211,147.8316,147.8415,22488.0
2025-02-21 14:35:00,148.6,148.77,148.55,148.6,18281.0,147.8714,148.0405,147.8216,147.8714,18281.0
2025-02-21 14:40:00,148.6,148.61,148.45,148.59,13133.0,147.8714,147.8813,147.7221,147.8614,13133.0
2025-02-21 14:45:00,148.6,148.78,148.6,148.75,6876.0,147.8714,148.0505,147.8714,148.0206,6876.0
2025-02-21 14:50:00,148.79,148.95,148.78,148.94,8325.0,148.0604,148.2197,148.0505,148.2097,8325.0
2025-02-21 14:55:00,148.96,149.07,148.96,148.96,8557.0,148.2296,148.3391,148.2296,148.2296,8557.0
2025-02-21 15:00:00,148.88,148.88,148.6,148.67,16555.0,148.15,148.15,147.8714,147.941,16555.0
2025-02-21 15:05:00,148.71,148.78,148.57,148.57,16954.0,147.9808,148.0505,147.8415,147.8415,16954.0
2025-02-21 15:10:00,148.6,148.69,148.53,148.69,8379.0,147.8714,147.9609,147.8017,147.9609,8379.0
2025-02-21 15:15:00,148.69,148.73,148.64,148.71,15332.0,147.9609,148.0007,147.9112,147.9808,15332.0
2025-02-21 15:20:00,148.69,148.9,148.65,148.81,13588.0,147.9609,148.1699,147.9211,148.0803,13588.0
2025-02-21 15:25:00,148.83,148.83,148.73,148.78,18854.0,148.1002,148.1002,148.0007,148.0505,18854.0
2025-02-21 15:30:00,148.78,149.02,148.78,148.94,20374.0,148.0505,148.2893,148.0505,148.2097,20374.0
2025-02-21 15:35:00,148.96,149.07,148.91,149.06,14974.0,148.2296,148.3391,148.1798,148.3291,14974.0
2025-02-21 15:40:00,149.06,149.27,149.06,149.15,29767.0,148.3291,148.5381,148.3291,148.4187,29767.0
2025-02-21 15:45:00,149.11,149.11,148.81,148.82,31361.0,148.3789,148.3789,148.0803,148.0903,31361.0
2025-02-21 15:50:00,148.82,148.93,148.43,148.54,63364.0,148.0903,148.1997,147.7022,147.8117,63364.0
2025-02-21 15:55:00,148.54,148.81,148.39,148.76,253561.0,147.8117,148.0803,147.6624,148.0306,253561.0
2025-02-24 09:30:00,149.1,149.15,148.67,149.06,17163.0,148.3689,148.4187,147.941,148.3291,17163.0
2025-02-24 09:35:00,149.08,149.5,148.89,149.47,19931.0,148.349,148.767,148.1599,148.7371,19931.0
2025-02-24 09:40:00,149.47,149.63,149.25,149.28,18133.0,148.7371,148.8963,148.5182,148.548,18133.0
2025-02-24 09:45:00,149.28,149.51,149.15,149.34,53790.0,148.548,148.7769,148.4187,148.6077,53790.0
2025-02-24 09:50:00,149.34,149.55,149.29,149.46,15046.0,148.6077,148.8167,148.558,148.7272,15046.0
2025-02-24 09:55:00,149.46,149.75,149.45,149.72,29013.0,148.7272,149.0157,148.7172,148.9859,29013.0
2025-02-24 10:00:00,149.64,149.86,149.64,149.72,19695.0,148.9063,149.1252,148.9063,148.9859,19695.0
2025-02-24 10:05:00,149.7,150.52,149.6,150.5,31088.0,148.966,149.782,148.8665,149.7621,31088.0
2025-02-24 10:10:00,150.53,150.53,149.91,149.92,13208.0,149.7919,149.7919,149.1749,149.1849,13208.0
2025-02-24 10:15:00,149.93,149.98,149.82,149.94,14389.0,149.1948,149.2446,149.0854,149.2048,14389.0
2025-02-24 10:20:00,149.94,150.2,149.92,150.03,42789.0,149.2048,149.4635,149.1849,149.2944,42789.0
2025-02-24 10:25:00,150.0,150.37,149.99,150.27,32518.0,149.2645,149.6327,149.2546,149.5332,32518.0
2025-02-24 10:30:00,150.27,150.41,150.04,150.08,22736.0,149.5332,149.6725,149.3043,149.3441,22736.0
2025-02-24 10:35:00,150.0,150.11,149.94,150.02,18045.0,149.2645,149.374,149.2048,149.2844,18045.0
2025-02-24 10:40:00,150.03,150.25,149.94,149.94,18102.0,149.2944,149.5133,149.2048,149.2048,18102.0
2025-02-24 10:45:00,150.0,150.42,149.99,150.26,9725.0,149.2645,149.6824,149.2546,149.5232,9725.0
2025-02-24 10:50:00,150.27,150.31,150.06,150.17,11391.0,149.5332,149.573,149.3242,149.4337,11391.0
2025-02-24 10:55:00,150.13,150.32,150.01,150.01,8354.0,149.3939,149.5829,149.2745,149.2745,8354.0
2025-02-24 11:00:00,149.98,150.09,149.86,150.06,27334.0,149.2446,149.3541,149.1252,149.3242,27334.0
2025-02-24 11:05:00,150.02,150.1,149.81,149.84,14988.0,149.2844,149.364,149.0754,149.1053,14988.0
2025-02-24 11:10:00,149.83,150.1,149.77,150.04,8692.0,149.0953,149.364,149.0356,149.3043,8692.0
2025-02-24 11:15:00,150.04,150.1,149.87,149.99,8409.0,149.3043,149.364,149.1351,149.2546,8409.0
2025-02-24 11:20:00,149.99,150.06,149.8,149.83,14596.0,149.2546,149.3242,149.0655,149.0953,14596.0
2025-02-24 11:25:00,149.83,150.1,149.7,150.08,24959.0,149.0953,149.364,148.966,149.3441,24959.0
2025-02-24 11:30:00,150.08,150.27,150.08,150.24,56650.0,149.3441,149.5332,149.3441,149.5033,56650.0
2025-02-24 11:35:00,150.28,150.28,150.14,150.22,5925.0,149.5431,149.5431,149.4038,149.4834,5925.0
2025-02-24 11:40:00,150.2,150.39,150.04,150.04,9773.0,149.4635,149.6526,149.3043,149.3043,9773.0
2025-02-24 11:45:00,149.98,150.06,149.94,150.0,5298.0,149.2446,149.3242,149.2048,149.2645,5298.0
2025-02-24 11:50:00,149.99,150.05,149.83,149.98,16424.0,149.2546,149.3143,149.0953,149.2446,16424.0
2025-02-24 11:55:00,149.96,150.01,149.81,149.89,5980.0,149.2247,149.2745,149.0754,149.155,5980.0
2025-02-24 12:00:00,149.83,149.92,149.82,149.88,5001.0,149.0953,149.1849,149.0854,149.1451,5001.0
2025-02-24 12:05:00,149.88,149.88,149.71,149.75,16816.0,149.1451,149.1451,148.9759,149.0157,16816.0
2025-02-24 12:10:00,149.75,149.76,149.62,149.64,3786.0,149.0157,149.0257,148.8864,148.9063,3786.0
2025-02-24 12:15:00,149.64,149.77,149.61,149.74,15938.0,148.9063,149.0356,148.8764,149.0058,15938.0
2025-02-24 12:20:00,149.74,149.91,149.74,149.91,10964.0,149.0058,149.1749,149.0058,149.1749,10964.0
2025-02-24 12:25:00,149.91,149.91,149.71,149.71,4451.0,149.1749,149.1749,148.9759,148.9759,4451.0
2025-02-24 12:30:00,149.7,149.84,149.67,149.83,6817.0,148.966,149.1053,148.9361,149.0953,6817.0
2025-02-24 12:35:00,149.79,149.98,149.79,149.97,5509.0,149.0555,149.2446,149.0555,149.2346,5509.0
2025-02-24 12:40:00,149.93,149.93,149.85,149.93,4708.0,149.1948,149.1948,149.1152,149.1948,4708.0
2025-02-24 12:45:00,149.96,150.01,149.89,149.92,6962.0,149.2247,149.2745,149.155,149.1849,6962.0
2025-02-24 12:50:00,149.93,149.95,149.87,149.95,4344.0,149.1948,149.2147,149.1351,149.2147,4344.0
2025-02-24 12:55:00,149.96,149.98,149.88,149.95,8891.0,149.2247,149.2446,149.1451,149.2147,8891.0
2025-02-24 13:00:00,149.96,150.06,149.9,150.01,4227.0,149.2247,149.3242,149.165,149.2745,4227.0
2025-02-24 13:05:00,150.0,150.07,149.96,150.06,6355.0,149.2645,149.3342,149.2247,149.3242,6355.0
2025-02-24 13:10:00,150.1,150.18,150.07,150.08,5914.0,149.364,149.4436,149.3342,149.3441,5914.0
2025-02-24 13:15:00,150.08,150.09,149.93,150.03,18756.0,149.3441,149.3541,149.1948,149.2944,18756.0
2025-02-24 13:20:00,150.03,150.05,149.97,150.02,7042.0,149.2944,149.3143,149.2346,149.2844,7042.0
2025-02-24 13:25:00,150.05,150.09,149.96,149.97,6267.0,149.3143,149.3541,149.2247,149.2346,6267.0
2025-02-24 13:30:00,150.01,150.25,149.98,150.24,11065.0,149.2745,149.5133,149.2446,149.5033,11065.0
2025-02-24 13:35:00,150.23,150.44,150.2,150.44,10899.0,149.4934,149.7023,149.4635,149.7023,10899.0
2025-02-24 13:40:00,150.41,150.45,150.36,150.43,4991.0,149.6725,149.7123,149.6227,149.6924,4991.0
2025-02-24 13:45:00,150.48,150.52,150.34,150.34,7337.0,149.7421,149.782,149.6028,149.6028,7337.0
2025-02-24 13:50:00,150.34,150.34,150.27,150.3,3985.0,149.6028,149.6028,149.5332,149.563,3985.0
2025-02-24 13:55:00,150.25,150.39,150.23,150.37,3461.0,149.5133,149.6526,149.4934,149.6327,3461.0
2025-02-24 14:00:00,150.39,150.45,150.34,150.45,3700.0,149.6526,149.7123,149.6028,149.7123,3700.0
2025-02-24 14:05:00,150.46,150.46,150.35,150.45,7262.0,149.7222,149.7222,149.6128,149.7123,7262.0
2025-02-24 14:10:00,150.46,150.49,150.4,150.43,5141.0,149.7222,149.7521,149.6625,149.6924,5141.0
2025-02-24 14:15:00,150.44,150.46,150.39,150.43,4322.0,149.7023,149.7222,149.6526,149.6924,4322.0
2025-02-24 14:20:00,150.44,150.47,150.38,150.47,6485.0,149.7023,149.7322,149.6426,149.7322,6485.0
2025-02-24 14:25:00,150.43,150.47,150.36,150.41,9188.0,149.6924,149.7322,149.6227,149.6725,9188.0
2025-02-24 14:30:00,150.43,150.53,150.42,150.52,8138.0,149.6924,149.7919,149.6824,149.782,8138.0
2025-02-24 14:35:00,150.5,150.5,150.38,150.42,5529.0,149.7621,149.7621,149.6426,149.6824,5529.0
2025-02-24 14:40:00,150.42,150.45,150.23,150.23,5717.0,149.6824,149.7123,149.4934,149.4934,5717.0
2025-02-24 14:45:00,150.28,150.29,150.19,150.25,5704.0,149.5431,149.5531,149.4536,149.5133,5704.0
2025-02-24 14:50:00,150.22,150.22,150.02,150.03,10364.0,149.4834,149.4834,149.2844,149.2944,10364.0
2025-02-24 14:55:00,150.0,150.39,149.98,150.39,10912.0,149.2645,149.6526,149.2446,149.6526,10912.0
2025-02-24 15:00:00,150.36,150.42,150.28,150.35,7539.0,149.6227,149.6824,149.5431,149.6128,7539.0
2025-02-24 15:05:00,150.37,150.37,150.25,150.25,3372.0,149.6327,149.6327,149.5133,149.5133,3372.0
2025-02-24 15:10:00,150.2,150.2,150.0,150.04,7305.0,149.4635,149.4635,149.2645,149.3043,7305.0
2025-02-24 15:15:00,150.0,150.13,149.91,150.11,9856.0,149.2645,149.3939,149.1749,149.374,9856.0
2025-02-24 15:20:00,150.12,150.2,150.04,150.05,7733.0,149.3839,149.4635,149.3043,149.3143,7733.0
2025-02-24 15:25:00,150.07,150.08,149.94,150.03,7212.0,149.3342,149.3441,149.2048,149.2944,7212.0
2025-02-24 15:30:00,150.06,150.25,149.99,150.11,18373.0,149.3242,149.5133,149.2546,149.374,18373.0
2025-02-24 15:35:00,150.04,150.11,149.98,150.06,12181.0,149.3043,149.374,149.2446,149.3242,12181.0
2025-02-24 15:40:00,150.08,150.21,150.03,150.1,8770.0,149.3441,149.4735,149.2944,149.364,8770.0
2025-02-24 15:45:00,150.09,150.3,150.0,150.25,24027.0,149.3541,149.563,149.2645,149.5133,24027.0
2025-02-24 15:50:00,150.28,150.46,150.02,150.06,54393.0,149.5431,149.7222,149.2844,149.3242,54393.0
2025-02-24 15:55:00,150.11,150.33,149.98,150.26,183615.0,149.374,149.5929,149.2446,149.5232,183615.0
2025-02-25 09:30:00,150.7,151.13,150.48,150.48,26371.0,149.9611,150.389,149.7421,149.7421,26371.0
2025-02-25 09:35:00,150.74,150.93,150.53,150.93,3579.0,150.0009,150.1899,149.7919,150.1899,3579.0
2025-02-25 09:40:00,151.04,151.58,151.04,151.58,5263.0,150.2994,150.8368,150.2994,150.8368,5263.0
2025-02-25 09:45:00,151.52,151.68,151.33,151.66,9351.0,150.777,150.9363,150.588,150.9164,9351.0
2025-02-25 09:50:00,151.81,152.27,151.8,152.2,32686.0,151.0656,151.5234,151.0557,151.4537,32686.0
2025-02-25 09:55:00,152.3,152.56,152.16,152.36,24664.0,151.5532,151.812,151.4139,151.6129,24664.0
2025-02-25 10:00:00,152.25,152.73,152.16,152.57,45013.0,151.5035,151.9811,151.4139,151.8219,45013.0
2025-02-25 10:05:00,152.55,152.61,152.07,152.56,32456.0,151.802,151.8617,151.3244,151.812,32456.0
2025-02-25 10:10:00,152.56,152.82,152.52,152.68,18365.0,151.812,152.0707,151.7721,151.9314,18365.0
2025-02-25 10:15:00,152.77,153.01,152.72,152.91,21274.0,152.0209,152.2597,151.9712,152.1602,21274.0
2025-02-25 10:20:00,152.91,152.95,152.72,152.77,22326.0,152.1602,152.2,151.9712,152.0209,22326.0
2025-02-25 10:25:00,152.77,153.11,152.58,153.11,16034.0,152.0209,152.3593,151.8319,152.3593,16034.0
2025-02-25 10:30:00,153.03,153.1,152.8,152.88,53593.0,152.2796,152.3493,152.0508,152.1304,53593.0
2025-02-25 10:35:00,152.94,153.1,152.85,153.08,33187.0,152.1901,152.3493,152.1005,152.3294,33187.0
2025-02-25 10:40:00,153.06,153.32,152.95,153.32,22177.0,152.3095,152.5682,152.2,152.5682,22177.0
2025-02-25 10:45:00,153.34,153.56,153.25,153.5,35900.0,152.5881,152.807,152.4986,152.7473,35900.0
2025-02-25 10:50:00,153.49,153.49,153.3,153.36,11791.0,152.7374,152.7374,152.5483,152.608,11791.0
2025-02-25 10:55:00,153.42,153.66,153.37,153.44,15525.0,152.6677,152.9066,152.618,152.6876,15525.0
2025-02-25 11:00:00,153.44,153.74,153.37,153.73,17592.0,152.6876,152.9862,152.618,152.9762,17592.0
2025-02-25 11:05:00,153.64,153.9,153.64,153.69,12810.0,152.8867,153.1454,152.8867,152.9364,12810.0
2025-02-25 11:10:00,153.79,153.81,153.48,153.49,7729.0,153.0359,153.0558,152.7274,152.7374,7729.0
2025-02-25 11:15:00,153.55,153.58,153.15,153.15,16043.0,152.7971,152.8269,152.3991,152.3991,16043.0
2025-02-25 11:20:00,153.12,153.38,152.98,153.28,13637.0,152.3692,152.6279,152.2299,152.5284,13637.0
2025-02-25 11:25:00,153.28,153.37,152.7,152.99,171511.0,152.5284,152.618,151.9513,152.2398,171511.0
2025-02-25 11:30:00,152.89,152.93,152.77,152.84,13589.0,152.1403,152.1801,152.0209,152.0906,13589.0
2025-02-25 11:35:00,152.93,153.31,152.92,153.31,6410.0,152.1801,152.5583,152.1702,152.5583,6410.0
2025-02-25 11:40:00,153.31,153.44,153.19,153.44,8946.0,152.5583,152.6876,152.4389,152.6876,8946.0
2025-02-25 11:45:00,153.39,153.59,153.32,153.44,14007.0,152.6379,152.8369,152.5682,152.6876,14007.0
2025-02-25 11:50:00,153.5,153.66,153.43,153.64,10781.0,152.7473,152.9066,152.6777,152.8867,10781.0
2025-02-25 11:55:00,153.67,153.75,153.48,153.6,18724.0,152.9165,152.9961,152.7274,152.8469,18724.0
2025-02-25 12:00:00,153.63,153.68,153.43,153.48,5708.0,152.8767,152.9265,152.6777,152.7274,5708.0
2025-02-25 12:05:00,153.47,153.55,153.39,153.4,7632.0,152.7175,152.7971,152.6379,152.6478,7632.0
2025-02-25 12:10:00,153.38,153.54,153.31,153.48,107978.0,152.6279,152.7871,152.5583,152.7274,107978.0
2025-02-25 12:15:00,153.55,153.65,153.51,153.56,3293.0,152.7971,152.8966,152.7573,152.807,3293.0
2025-02-25 12:20:00,153.58,153.66,153.55,153.57,7666.0,152.8269,152.9066,152.7971,152.817,7666.0
2025-02-25 12:25:00,153.59,153.7,153.53,153.7,11187.0,152.8369,152.9464,152.7772,152.9464,11187.0
2025-02-25 12:30:00,153.68,153.77,153.65,153.75,7052.0,152.9265,153.016,152.8966,152.9961,7052.0
2025-02-25 12:35:00,153.72,153.85,153.57,153.57,31222.0,152.9663,153.0956,152.817,152.817,31222.0
2025-02-25 12:40:00,153.61,153.81,153.54,153.57,13038.0,152.8568,153.0558,152.7871,152.817,13038.0
2025-02-25 12:45:00,153.59,153.59,153.38,153.53,11020.0,152.8369,152.8369,152.6279,152.7772,11020.0
2025-02-25 12:50:00,153.47,153.54,153.33,153.33,8201.0,152.7175,152.7871,152.5782,152.5782,8201.0
2025-02-25 12:55:00,153.36,153.5,153.35,153.44,4541.0,152.608,152.7473,152.5981,152.6876,4541.0
2025-02-25 13:00:00,153.46,153.53,153.4,153.43,5222.0,152.7075,152.7772,152.6478,152.6777,5222.0
2025-02-25 13:05:00,153.45,153.45,153.31,153.31,7190.0,152.6976,152.6976,152.5583,152.5583,7190.0
2025-02-25 13:10:00,153.36,153.41,153.31,153.31,7087.0,152.608,152.6578,152.5583,152.5583,7087.0
2025-02-25 13:15:00,153.35,153.46,153.34,153.42,6257.0,152.5981,152.7075,152.5881,152.6677,6257.0
2025-02-25 13:20:00,153.45,153.54,153.39,153.49,13721.0,152.6976,152.7871,152.6379,152.7374,13721.0
2025-02-25 13:25:00,153.49,153.54,153.43,153.47,6292.0,152.7374,152.7871,152.6777,152.7175,6292.0
2025-02-25 13:30:00,153.49,153.55,153.44,153.44,24178.0,152.7374,152.7971,152.6876,152.6876,24178.0
2025-02-25 13:35:00,153.46,153.51,153.36,153.46,5453.0,152.7075,152.7573,152.608,152.7075,5453.0
2025-02-25 13:40:00,153.43,153.49,153.37,153.48,4657.0,152.6777,152.7374,152.618,152.7274,4657.0
2025-02-25 13:45:00,153.48,153.52,153.44,153.51,6646.0,152.7274,152.7672,152.6876,152.7573,6646.0
2025-02-25 13:50:00,153.51,153.53,153.29,153.31,12513.0,152.7573,152.7772,152.5384,152.5583,12513.0
2025-02-25 13:55:00,153.31,153.39,153.29,153.31,6613.0,152.5583,152.6379,152.5384,152.5583,6613.0
2025-02-25 14:00:00,153.33,153.5,153.33,153.46,9243.0,152.5782,152.7473,152.5782,152.7075,9243.0
2025-02-25 14:05:00,153.46,153.46,153.36,153.42,4864.0,152.7075,152.7075,152.608,152.6677,4864.0
2025-02-25 14:10:00,153.42,153.43,153.36,153.41,14041.0,152.6677,152.6777,152.608,152.6578,14041.0
2025-02-25 14:15:00,153.41,153.51,153.34,153.5,13893.0,152.6578,152.7573,152.5881,152.7473,13893.0
2025-02-25 14:20:00,153.5,153.51,153.45,153.45,13156.0,152.7473,152.7573,152.6976,152.6976,13156.0
2025-02-25 14:25:00,153.49,153.49,153.37,153.41,12576.0,152.7374,152.7374,152.618,152.6578,12576.0
2025-02-25 14:30:00,153.42,153.64,153.42,153.64,12342.0,152.6677,152.8867,152.6677,152.8867,12342.0
2025-02-25 14:35:00,153.68,153.94,153.65,153.93,15583.0,152.9265,153.1852,152.8966,153.1752,15583.0
2025-02-25 14:40:00,153.92,153.94,153.65,153.76,22283.0,153.1653,153.1852,152.8966,153.0061,22283.0
2025-02-25 14:45:00,153.77,153.78,153.68,153.71,7111.0,153.016,153.026,152.9265,152.9563,7111.0
2025-02-25 14:50:00,153.71,153.8,153.68,153.75,15432.0,152.9563,153.0459,152.9265,152.9961,15432.0
2025-02-25 14:55:00,153.75,153.82,153.72,153.79,19687.0,152.9961,153.0658,152.9663,153.0359,19687.0
2025-02-25 15:00:00,153.77,153.78,153.57,153.77,39082.0,153.016,153.026,152.817,153.016,39082.0
2025-02-25 15:05:00,153.77,153.83,153.73,153.75,19027.0,153.016,153.0757,152.9762,152.9961,19027.0
2025-02-25 15:10:00,153.76,153.76,153.59,153.73,14439.0,153.0061,153.0061,152.8369,152.9762,14439.0
2025-02-25 15:15:00,153.75,153.76,153.62,153.73,11351.0,152.9961,153.0061,152.8668,152.9762,11351.0
2025-02-25 15:20:00,153.74,153.99,153.74,153.99,23808.0,152.9862,153.2349,152.9862,153.2349,23808.0
2025-02-25 15:25:00,153.96,153.96,153.86,153.9,15980.0,153.2051,153.2051,153.1056,153.1454,15980.0
2025-02-25 15:30:00,153.9,154.08,153.87,154.08,27627.0,153.1454,153.3245,153.1155,153.3245,27627.0
2025-02-25 15:35:00,154.08,154.08,153.84,153.94,28964.0,153.3245,153.3245,153.0857,153.1852,28964.0
2025-02-25 15:40:00,153.93,154.27,153.9,154.27,28157.0,153.1752,153.5136,153.1454,153.5136,28157.0
2025-02-25 15:45:00,154.27,154.67,154.26,154.67,33622.0,153.5136,153.9116,153.5036,153.9116,33622.0
2025-02-25 15:50:00,154.64,154.79,154.35,154.36,57596.0,153.8818,154.031,153.5932,153.6031,57596.0
2025-02-25 15:55:00,154.38,154.51,154.13,154.16,158073.0,153.623,153.7524,153.3743,153.4041,158073.0
2025-02-26 09:30:00,154.9,155.18,154.13,154.28,41071.0,154.1405,154.4191,153.3743,153.5235,41071.0
2025-02-26 09:35:00,154.31,154.31,153.46,153.65,3505.0,153.5534,153.5534,152.7075,152.8966,3505.0
2025-02-26 09:40:00,153.66,153.83,153.62,153.65,3406.0,152.9066,153.0757,152.8668,152.8966,3406.0
2025-02-26 09:45:00,153.7,154.06,153.69,154.06,7087.0,152.9464,153.3046,152.9364,153.3046,7087.0
2025-02-26 09:50:00,154.08,154.1,153.69,153.69,4978.0,153.3245,153.3444,152.9364,152.9364,4978.0
2025-02-26 09:55:00,153.69,153.69,153.34,153.37,19650.0,152.9364,152.9364,152.5881,152.618,19650.0
2025-02-26 10:00:00,153.38,153.39,153.16,153.33,7639.0,152.6279,152.6379,152.409,152.5782,7639.0
2025-02-26 10:05:00,153.33,153.9,153.33,153.86,24671.0,152.5782,153.1454,152.5782,153.1056,24671.0
2025-02-26 10:10:00,153.84,153.91,153.73,153.74,3546.0,153.0857,153.1553,152.9762,152.9862,3546.0
2025-02-26 10:15:00,153.74,153.83,153.47,153.58,24927.0,152.9862,153.0757,152.7175,152.8269,24927.0
2025-02-26 10:20:00,153.59,153.69,153.39,153.67,15309.0,152.8369,152.9364,152.6379,152.9165,15309.0
2025-02-26 10:25:00,153.59,153.89,153.52,153.89,12913.0,152.8369,153.1354,152.7672,153.1354,12913.0
2025-02-26 10:30:00,153.84,153.94,153.59,153.59,12128.0,153.0857,153.1852,152.8369,152.8369,12128.0
2025-02-26 10:35:00,153.59,153.72,153.34,153.34,15269.0,152.8369,152.9663,152.5881,152.5881,15269.0
2025-02-26 10:40:00,153.34,153.7,153.34,153.66,3667.0,152.5881,152.9464,152.5881,152.9066,3667.0
2025-02-26 10:45:00,153.66,153.84,153.66,153.83,6658.0,152.9066,153.0857,152.9066,153.0757,6658.0
2025-02-26 10:50:00,153.89,154.11,153.89,154.09,3382.0,153.1354,153.3544,153.1354,153.3344,3382.0
2025-02-26 10:55:00,154.0,154.1,153.87,153.93,11060.0,153.2449,153.3444,153.1155,153.1752,11060.0
2025-02-26 11:00:00,153.92,153.99,153.65,153.66,3522.0,153.1653,153.2349,152.8966,152.9066,3522.0
2025-02-26 11:05:00,153.66,153.9,153.61,153.83,5974.0,152.9066,153.1454,152.8568,153.0757,5974.0
2025-02-26 11:10:00,153.76,154.11,153.76,154.11,10550.0,153.0061,153.3544,153.0061,153.3544,10550.0
2025-02-26 11:15:00,154.11,154.19,153.77,153.81,12422.0,153.3544,153.434,153.016,153.0558,12422.0
2025-02-26 11:20:00,153.8,154.07,153.79,154.0,5603.0,153.0459,153.3145,153.0359,153.2449,5603.0
2025-02-26 11:25:00,154.02,154.13,153.91,153.92,9925.0,153.2648,153.3743,153.1553,153.1653,9925.0
2025-02-26 11:30:00,153.83,153.84,153.56,153.65,5673.0,153.0757,153.0857,152.807,152.8966,5673.0
2025-02-26 11:35:00,153.6,153.74,153.44,153.59,12335.0,152.8469,152.9862,152.6876,152.8369,12335.0
2025-02-26 11:40:00,153.61,153.69,153.54,153.61,8797.0,152.8568,152.9364,152.7871,152.8568,8797.0
2025-02-26 11:45:00,153.69,153.69,153.36,153.36,17219.0,152.9364,152.9364,152.608,152.608,17219.0
2025-02-26 11:50:00,153.36,153.51,153.05,153.18,21320.0,152.608,152.7573,152.2995,152.4289,21320.0
2025-02-26 11:55:00,153.22,153.22,153.03,153.19,6704.0,152.4687,152.4687,152.2796,152.4389,6704.0
2025-02-26 12:00:00,153.23,153.34,153.18,153.25,10625.0,152.4787,152.5881,152.4289,152.4986,10625.0
2025-02-26 12:05:00,153.25,153.41,153.24,153.28,6655.0,152.4986,152.6578,152.4886,152.5284,6655.0
2025-02-26 12:10:00,153.3,153.44,153.3,153.31,4948.0,152.5483,152.6876,152.5483,152.5583,4948.0
2025-02-26 12:15:00,153.32,153.39,153.22,153.3,9391.0,152.5682,152.6379,152.4687,152.5483,9391.0
2025-02-26 12:20:00,153.3,153.34,153.13,153.25,9081.0,152.5483,152.5881,152.3792,152.4986,9081.0
2025-02-26 12:25:00,153.22,153.32,153.21,153.27,6290.0,152.4687,152.5682,152.4588,152.5185,6290.0
2025-02-26 12:30:00,153.26,153.39,153.2,153.2,6928.0,152.5085,152.6379,152.4488,152.4488,6928.0
2025-02-26 12:35:00,153.15,153.26,153.0,153.12,12739.0,152.3991,152.5085,152.2498,152.3692,12739.0
2025-02-26 12:40:00,153.06,153.11,152.98,152.99,8324.0,152.3095,152.3593,152.2299,152.2398,8324.0
2025-02-26 12:45:00,152.97,153.08,152.9,153.06,9083.0,152.2199,152.3294,152.1503,152.3095,9083.0
2025-02-26 12:50:00,153.06,153.06,152.9,152.95,13249.0,152.3095,152.3095,152.1503,152.2,13249.0
2025-02-26 12:55:00,152.94,152.95,152.73,152.79,14476.0,152.1901,152.2,151.9811,152.0408,14476.0
2025-02-26 13:00:00,152.8,153.0,152.8,152.99,4545.0,152.0508,152.2498,152.0508,152.2398,4545.0
2025-02-26 13:05:00,152.99,153.0,152.7,152.7,16696.0,152.2398,152.2498,151.9513,151.9513,16696.0
2025-02-26 13:10:00,152.69,152.77,152.48,152.55,6964.0,151.9413,152.0209,151.7323,151.802,6964.0
2025-02-26 13:15:00,152.5,152.5,152.2,152.21,1981.0,151.7522,151.7522,151.4537,151.4637,1981.0
2025-02-26 13:20:00,152.26,152.27,152.1,152.19,9106.0,151.5134,151.5234,151.3542,151.4438,9106.0
2025-02-26 13:25:00,152.18,152.38,152.06,152.15,10390.0,151.4338,151.6328,151.3144,151.404,10390.0
2025-02-26 13:30:00,152.14,152.16,152.08,152.11,900.0,151.394,151.4139,151.3343,151.3642,900.0
2025-02-26 13:35:00,152.08,152.33,152.07,152.21,8469.0,151.3343,151.5831,151.3244,151.4637,8469.0
2025-02-26 13:40:00,152.24,152.29,152.2,152.2,6286.0,151.4935,151.5433,151.4537,151.4537,6286.0
2025-02-26 13:45:00,152.21,152.24,152.07,152.1,7648.0,151.4637,151.4935,151.3244,151.3542,7648.0
2025-02-26 13:50:00,152.13,152.16,152.04,152.16,9146.0,151.3841,151.4139,151.2945,151.4139,9146.0
2025-02-26 13:55:00,152.13,152.3,152.12,152.24,7236.0,151.3841,151.5532,151.3741,151.4935,7236.0
2025-02-26 14:00:00,152.31,152.31,152.15,152.17,11903.0,151.5632,151.5632,151.404,151.4239,11903.0
2025-02-26 14:05:00,152.12,152.14,152.03,152.03,8623.0,151.3741,151.394,151.2845,151.2845,8623.0
2025-02-26 14:10:00,152.03,152.09,151.92,152.09,19743.0,151.2845,151.3443,151.1751,151.3443,19743.0
2025-02-26 14:15:00,152.13,152.19,152.1,152.19,2300.0,151.3841,151.4438,151.3542,151.4438,2300.0
2025-02-26 14:20:00,152.13,152.4,152.13,152.4,7450.0,151.3841,151.6527,151.3841,151.6527,7450.0
2025-02-26 14:25:00,152.38,152.54,152.38,152.49,14258.0,151.6328,151.792,151.6328,151.7423,14258.0
2025-02-26 14:30:00,152.5,152.5,152.28,152.32,8496.0,151.7522,151.7522,151.5333,151.5731,8496.0
2025-02-26 14:35:00,152.3,152.37,152.23,152.24,16162.0,151.5532,151.6229,151.4836,151.4935,16162.0
2025-02-26 14:40:00,152.28,152.28,152.04,152.09,17565.0,151.5333,151.5333,151.2945,151.3443,17565.0
2025-02-26 14:45:00,152.04,152.13,151.92,151.92,12217.0,151.2945,151.3841,151.1751,151.1751,12217.0
2025-02-26 14:50:00,151.91,151.94,151.69,151.77,16985.0,151.1651,151.195,150.9462,151.0258,16985.0
2025-02-26 14:55:00,151.74,151.77,151.63,151.63,10296.0,150.996,151.0258,150.8865,150.8865,10296.0
2025-02-26 15:00:00,151.67,151.93,151.62,151.85,18079.0,150.9263,151.185,150.8766,151.1054,18079.0
2025-02-26 15:05:00,151.86,151.95,151.81,151.85,13503.0,151.1154,151.2049,151.0656,151.1054,13503.0
2025-02-26 15:10:00,151.85,151.92,151.75,151.83,17984.0,151.1054,151.1751,151.0059,151.0855,17984.0
2025-02-26 15:15:00,151.82,151.83,151.66,151.66,15938.0,151.0756,151.0855,150.9164,150.9164,15938.0
2025-02-26 15:20:00,151.66,151.77,151.65,151.69,14874.0,150.9164,151.0258,150.9064,150.9462,14874.0
2025-02-26 15:25:00,151.69,151.72,151.55,151.68,24594.0,150.9462,150.9761,150.8069,150.9363,24594.0
2025-02-26 15:30:00,151.64,152.05,151.62,151.96,20096.0,150.8965,151.3045,150.8766,151.2149,20096.0
2025-02-26 15:35:00,151.96,152.0,151.75,151.87,25569.0,151.2149,151.2547,151.0059,151.1253,25569.0
2025-02-26 15:40:00,151.82,152.09,151.8,151.98,31715.0,151.0756,151.3443,151.0557,151.2348,31715.0
2025-02-26 15:45:00,151.99,152.06,151.64,151.72,33080.0,151.2447,151.3144,150.8965,150.9761,33080.0
2025-02-26 15:50:00,151.77,151.77,151.17,151.26,70871.0,151.0258,151.0258,150.4288,150.5183,70871.0
2025-02-26 15:55:00,151.29,151.51,151.2,151.5,211676.0,150.5482,150.7671,150.4586,150.7571,211676.0
2025-02-27 09:30:00,151.56,152.02,151.35,152.0,18906.0,150.8169,151.2746,150.6079,151.2547,18906.0
2025-02-27 09:35:00,152.0,152.41,151.73,152.41,2912.0,151.2547,151.6627,150.986,151.6627,2912.0
2025-02-27 09:40:00,152.41,153.03,152.41,152.9,6844.0,151.6627,152.2796,151.6627,152.1503,6844.0
2025-02-27 09:45:00,152.9,152.97,152.65,152.78,5713.0,152.1503,152.2199,151.9015,152.0309,5713.0
2025-02-27 09:50:00,152.71,153.14,152.59,152.91,6544.0,151.9612,152.3891,151.8418,152.1602,6544.0
2025-02-27 09:55:00,153.0,153.3,152.92,153.26,6428.0,152.2498,152.5483,152.1702,152.5085,6428.0
2025-02-27 10:00:00,153.37,153.4,152.87,152.88,11445.0,152.618,152.6478,152.1204,152.1304,11445.0
2025-02-27 10:05:00,152.8,152.89,152.57,152.74,6278.0,152.0508,152.1403,151.8219,151.9911,6278.0
2025-02-27 10:10:00,152.61,152.65,152.24,152.39,11544.0,151.8617,151.9015,151.4935,151.6428,11544.0
2025-02-27 10:15:00,152.31,152.74,152.29,152.71,8327.0,151.5632,151.9911,151.5433,151.9612,8327.0
2025-02-27 10:20:00,152.8,153.4,152.8,153.4,2230.0,152.0508,152.6478,152.0508,152.6478,2230.0
2025-02-27 10:25:00,153.43,153.54,153.11,153.42,11375.0,152.6777,152.7871,152.3593,152.6677,11375.0
2025-02-27 10:30:00,153.38,153.47,153.3,153.39,5315.0,152.6279,152.7175,152.5483,152.6379,5315.0
2025-02-27 10:35:00,153.3,153.36,153.15,153.31,1719.0,152.5483,152.608,152.3991,152.5583,1719.0
2025-02-27 10:40:00,153.12,153.41,153.12,153.39,2807.0,152.3692,152.6578,152.3692,152.6379,2807.0
2025-02-27 10:45:00,153.4,153.59,153.4,153.52,3135.0,152.6478,152.8369,152.6478,152.7672,3135.0
2025-02-27 10:50:00,153.58,153.63,153.52,153.62,3563.0,152.8269,152.8767,152.7672,152.8668,3563.0
2025-02-27 10:55:00,153.54,153.55,153.3,153.34,5626.0,152.7871,152.7971,152.5483,152.5881,5626.0
2025-02-27 11:00:00,153.36,153.42,153.25,153.38,4099.0,152.608,152.6677,152.4986,152.6279,4099.0
2025-02-27 11:05:00,153.38,153.54,153.35,153.45,6616.0,152.6279,152.7871,152.5981,152.6976,6616.0
2025-02-27 11:10:00,153.45,153.54,153.33,153.41,5561.0,152.6976,152.7871,152.5782,152.6578,5561.0
2025-02-27 11:15:00,153.37,153.71,153.37,153.53,5541.0,152.618,152.9563,152.618,152.7772,5541.0
2025-02-27 11:20:00,153.63,153.66,153.59,153.66,1895.0,152.8767,152.9066,152.8369,152.9066,1895.0
2025-02-27 11:25:00,153.66,153.68,153.46,153.5,7398.0,152.9066,152.9265,152.7075,152.7473,7398.0
2025-02-27 11:30:00,153.54,153.71,153.53,153.71,4713.0,152.7871,152.9563,152.7772,152.9563,4713.0
2025-02-27 11:35:00,153.71,153.73,153.57,153.65,3668.0,152.9563,152.9762,152.817,152.8966,3668.0
2025-02-27 11:40:00,153.56,153.63,153.52,153.53,2097.0,152.807,152.8767,152.7672,152.7772,2097.0
2025-02-27 11:45:00,153.43,153.49,153.31,153.46,3562.0,152.6777,152.7374,152.5583,152.7075,3562.0
2025-02-27 11:50:00,153.42,153.42,153.31,153.39,2399.0,152.6677,152.6677,152.5583,152.6379,2399.0
2025-02-27 11:55:00,153.39,153.48,153.36,153.37,4392.0,152.6379,152.7274,152.608,152.618,4392.0
2025-02-27 12:00:00,153.33,153.38,153.24,153.25,4266.0,152.5782,152.6279,152.4886,152.4986,4266.0
2025-02-27 12:05:00,153.25,153.42,153.15,153.16,5691.0,152.4986,152.6677,152.3991,152.409,5691.0
2025-02-27 12:10:00,153.15,153.27,153.08,153.26,5085.0,152.3991,152.5185,152.3294,152.5085,5085.0
2025-02-27 12:15:00,153.2,153.24,153.09,153.17,3473.0,152.4488,152.4886,152.3394,152.419,3473.0
2025-02-27 12:20:00,153.21,153.35,153.15,153.35,5719.0,152.4588,152.5981,152.3991,152.5981,5719.0
2025-02-27 12:25:00,153.3,153.58,153.29,153.56,3276.0,152.5483,152.8269,152.5384,152.807,3276.0
2025-02-27 12:30:00,153.61,153.66,153.48,153.5,5008.0,152.8568,152.9066,152.7274,152.7473,5008.0
2025-02-27 12:35:00,153.49,153.65,153.49,153.6,2830.0,152.7374,152.8966,152.7374,152.8469,2830.0
2025-02-27 12:40:00,153.56,153.56,153.29,153.44,4307.0,152.807,152.807,152.5384,152.6876,4307.0
2025-02-27 12:45:00,153.45,153.54,153.45,153.47,2396.0,152.6976,152.7871,152.6976,152.7175,2396.0
2025-02-27 12:50:00,153.5,153.5,153.35,153.41,1723.0,152.7473,152.7473,152.5981,152.6578,1723.0
2025-02-27 12:55:00,153.41,153.66,153.36,153.53,7787.0,152.6578,152.9066,152.608,152.7772,7787.0
2025-02-27 13:00:00,153.53,153.71,153.53,153.61,2722.0,152.7772,152.9563,152.7772,152.8568,2722.0
2025-02-27 13:05:00,153.53,153.55,153.33,153.42,1720.0,152.7772,152.7971,152.5782,152.6677,1720.0
2025-02-27 13:10:00,153.42,153.52,153.31,153.38,4966.0,152.6677,152.7672,152.5583,152.6279,4966.0
2025-02-27 13:15:00,153.35,153.54,153.35,153.5,3715.0,152.5981,152.7871,152.5981,152.7473,3715.0
2025-02-27 13:20:00,153.5,153.72,153.47,153.63,5843.0,152.7473,152.9663,152.7175,152.8767,5843.0
2025-02-27 13:25:00,153.66,153.75,153.6,153.72,6412.0,152.9066,152.9961,152.8469,152.9663,6412.0
2025-02-27 13:30:00,153.74,153.92,153.74,153.87,2986.0,152.9862,153.1653,152.9862,153.1155,2986.0
2025-02-27 13:35:00,153.88,153.97,153.87,153.93,3339.0,153.1255,153.215,153.1155,153.1752,3339.0
2025-02-27 13:40:00,153.93,154.05,153.93,153.98,7368.0,153.1752,153.2946,153.1752,153.225,7368.0
2025-02-27 13:45:00,154.02,154.12,154.01,154.05,2130.0,153.2648,153.3643,153.2548,153.2946,2130.0
2025-02-27 13:50:00,154.09,154.18,154.08,154.15,6495.0,153.3344,153.424,153.3245,153.3942,6495.0
2025-02-27 13:55:00,154.18,154.22,154.03,154.03,8087.0,153.424,153.4638,153.2747,153.2747,8087.0
2025-02-27 14:00:00,154.0,154.18,154.0,154.09,4683.0,153.2449,153.424,153.2449,153.3344,4683.0
2025-02-27 14:05:00,154.03,154.15,154.03,154.07,5384.0,153.2747,153.3942,153.2747,153.3145,5384.0
2025-02-27 14:10:00,154.07,154.15,154.04,154.15,6893.0,153.3145,153.3942,153.2847,153.3942,6893.0
2025-02-27 14:15:00,154.15,154.22,154.13,154.18,7723.0,153.3942,153.4638,153.3743,153.424,7723.0
2025-02-27 14:20:00,154.17,154.33,154.13,154.31,16435.0,153.4141,153.5733,153.3743,153.5534,16435.0
2025-02-27 14:25:00,154.28,154.33,154.09,154.13,12432.0,153.5235,153.5733,153.3344,153.3743,12432.0
2025-02-27 14:30:00,154.09,154.1,153.84,153.92,11784.0,153.3344,153.3444,153.0857,153.1653,11784.0
2025-02-27 14:35:00,153.94,153.94,153.73,153.83,9154.0,153.1852,153.1852,152.9762,153.0757,9154.0
2025-02-27 14:40:00,153.83,153.85,153.72,153.75,6729.0,153.0757,153.0956,152.9663,152.9961,6729.0
2025-02-27 14:45:00,153.8,153.81,153.65,153.8,10621.0,153.0459,153.0558,152.8966,153.0459,10621.0
2025-02-27 14:50:00,153.77,153.98,153.74,153.96,8864.0,153.016,153.225,152.9862,153.2051,8864.0
2025-02-27 14:55:00,153.97,154.0,153.81,153.94,5632.0,153.215,153.2449,153.0558,153.1852,5632.0
2025-02-27 15:00:00,153.9,153.94,153.82,153.86,8540.0,153.1454,153.1852,153.0658,153.1056,8540.0
2025-02-27 15:05:00,153.87,153.96,153.84,153.9,8915.0,153.1155,153.2051,153.0857,153.1454,8915.0
2025-02-27 15:10:00,153.89,153.91,153.72,153.82,7142.0,153.1354,153.1553,152.9663,153.0658,7142.0
2025-02-27 15:15:00,153.78,153.93,153.68,153.93,10894.0,153.026,153.1752,152.9265,153.1752,10894.0
2025-02-27 15:20:00,153.88,154.06,153.82,153.83,15640.0,153.1255,153.3046,153.0658,153.0757,15640.0
2025-02-27 15:25:00,153.81,154.0,153.75,153.97,24921.0,153.0558,153.2449,152.9961,153.215,24921.0
2025-02-27 15:30:00,153.95,154.03,153.73,153.73,11279.0,153.1951,153.2747,152.9762,152.9762,11279.0
2025-02-27 15:35:00,153.77,153.81,153.6,153.6,13997.0,153.016,153.0558,152.8469,152.8469,13997.0
2025-02-27 15:40:00,153.58,153.83,153.56,153.81,18402.0,152.8269,153.0757,152.807,153.0558,18402.0
2025-02-27 15:45:00,153.8,153.92,153.75,153.9,15574.0,153.0459,153.1653,152.9961,153.1454,15574.0
2025-02-27 15:50:00,153.92,153.96,153.61,153.72,38139.0,153.1653,153.2051,152.8568,152.9663,38139.0
2025-02-27 15:55:00,153.68,154.05,153.57,153.76,130582.0,152.9265,153.2946,152.817,153.0061,130582.0
2025-02-28 09:30:00,154.17,155.57,154.17,155.18,29573.0,153.4141,154.8072,153.4141,154.4191,29573.0
2025-02-28 09:35:00,154.75,155.18,154.74,155.06,7502.0,153.9912,154.4191,153.9813,154.2997,7502.0
2025-02-28 09:40:00,154.98,155.21,154.41,154.58,7054.0,154.2201,154.449,153.6529,153.822,7054.0
2025-02-28 09:45:00,154.75,155.08,154.58,154.66,7926.0,153.9912,154.3196,153.822,153.9017,7926.0
2025-02-28 09:50:00,154.78,155.0,154.52,154.99,10892.0,154.0211,154.24,153.7623,154.23,10892.0
2025-02-28 09:55:00,154.96,155.22,154.88,155.21,10339.0,154.2002,154.4589,154.1206,154.449,10339.0
2025-02-28 10:00:00,155.21,155.53,155.09,155.53,7726.0,154.449,154.7674,154.3295,154.7674,7726.0
2025-02-28 10:05:00,155.55,155.61,154.96,155.05,6398.0,154.7873,154.847,154.2002,154.2897,6398.0
2025-02-28 10:10:00,155.07,155.07,154.39,154.47,6219.0,154.3096,154.3096,153.633,153.7126,6219.0
2025-02-28 10:15:00,154.53,154.53,153.94,154.2,18411.0,153.7723,153.7723,153.1852,153.4439,18411.0
2025-02-28 10:20:00,154.2,154.48,154.2,154.3,5635.0,153.4439,153.7225,153.4439,153.5434,5635.0
2025-02-28 10:25:00,154.3,154.4,154.27,154.38,3992.0,153.5434,153.6429,153.5136,153.623,3992.0
2025-02-28 10:30:00,154.47,154.58,154.39,154.4,3725.0,153.7126,153.822,153.633,153.6429,3725.0
2025-02-28 10:35:00,154.47,155.03,154.39,154.98,15873.0,153.7126,154.2698,153.633,154.2201,15873.0
2025-02-28 10:40:00,154.97,154.99,154.76,154.81,5069.0,154.2101,154.23,154.0012,154.0509,5069.0
2025-02-28 10:45:00,154.81,155.0,154.7,154.98,2765.0,154.0509,154.24,153.9415,154.2201,2765.0
2025-02-28 10:50:00,154.98,155.11,154.98,155.05,5775.0,154.2201,154.3494,154.2201,154.2897,5775.0
2025-02-28 10:55:00,155.05,155.49,155.05,155.48,5237.0,154.2897,154.7276,154.2897,154.7176,5237.0
2025-02-28 11:00:00,155.49,155.49,155.14,155.37,6534.0,154.7276,154.7276,154.3793,154.6082,6534.0
2025-02-28 11:05:00,155.4,155.41,155.22,155.22,5558.0,154.638,154.648,154.4589,154.4589,5558.0
2025-02-28 11:10:00,155.39,155.42,155.24,155.38,5613.0,154.6281,154.6579,154.4788,154.6181,5613.0
2025-02-28 11:15:00,155.33,155.4,155.16,155.32,9786.0,154.5684,154.638,154.3992,154.5584,9786.0
2025-02-28 11:20:00,155.35,155.41,155.16,155.22,5702.0,154.5883,154.648,154.3992,154.4589,5702.0
2025-02-28 11:25:00,155.2,155.27,155.05,155.11,21356.0,154.439,154.5087,154.2897,154.3494,21356.0
2025-02-28 11:30:00,155.11,155.16,154.95,155.0,10551.0,154.3494,154.3992,154.1902,154.24,10551.0
2025-02-28 11:35:00,155.0,155.35,154.99,155.28,9427.0,154.24,154.5883,154.23,154.5186,9427.0
2025-02-28 11:40:00,155.28,155.56,155.23,155.43,7846.0,154.5186,154.7972,154.4689,154.6679,7846.0
2025-02-28 11:45:00,155.43,155.44,155.33,155.4,4672.0,154.6679,154.6778,154.5684,154.638,4672.0
2025-02-28 11:50:00,155.4,155.57,155.4,155.57,4394.0,154.638,154.8072,154.638,154.8072,4394.0
2025-02-28 11:55:00,155.57,155.57,155.42,155.42,15950.0,154.8072,154.8072,154.6579,154.6579,15950.0
2025-02-28 12:00:00,155.45,155.6,155.32,155.37,2934.0,154.6878,154.837,154.5584,154.6082,2934.0
2025-02-28 12:05:00,155.28,155.35,155.25,155.27,2466.0,154.5186,154.5883,154.4888,154.5087,2466.0
2025-02-28 12:10:00,155.23,155.49,155.23,155.25,24078.0,154.4689,154.7276,154.4689,154.4888,24078.0
2025-02-28 12:15:00,155.27,155.5,155.27,155.47,3010.0,154.5087,154.7375,154.5087,154.7077,3010.0
2025-02-28 12:20:00,155.43,155.61,155.39,155.43,5033.0,154.6679,154.847,154.6281,154.6679,5033.0
2025-02-28 12:25:00,155.46,155.58,155.42,155.48,8702.0,154.6977,154.8171,154.6579,154.7176,8702.0
2025-02-28 12:30:00,155.52,155.52,155.18,155.18,5255.0,154.7574,154.7574,154.4191,154.4191,5255.0
2025-02-28 12:35:00,155.21,155.35,155.17,155.35,5956.0,154.449,154.5883,154.4092,154.5883,5956.0
2025-02-28 12:40:00,155.35,155.36,155.19,155.24,6503.0,154.5883,154.5982,154.4291,154.4788,6503.0
2025-02-28 12:45:00,155.26,155.31,155.08,155.18,6077.0,154.4987,154.5485,154.3196,154.4191,6077.0
2025-02-28 12:50:00,155.18,155.23,154.99,155.15,21429.0,154.4191,154.4689,154.23,154.3893,21429.0
2025-02-28 12:55:00,155.15,155.19,154.78,155.02,26390.0,154.3893,154.4291,154.0211,154.2599,26390.0
2025-02-28 13:00:00,155.02,155.04,154.71,154.8,38844.0,154.2599,154.2798,153.9514,154.041,38844.0
2025-02-28 13:05:00,154.8,154.84,154.71,154.78,10544.0,154.041,154.0808,153.9514,154.0211,10544.0
2025-02-28 13:10:00,154.78,155.08,154.78,155.08,11182.0,154.0211,154.3196,154.0211,154.3196,11182.0
2025-02-28 13:15:00,155.03,155.08,154.6,154.6,13158.0,154.2698,154.3196,153.8419,153.8419,13158.0
2025-02-28 13:20:00,154.63,154.67,154.51,154.51,6194.0,153.8718,153.9116,153.7524,153.7524,6194.0
2025-02-28 13:25:00,154.51,154.71,154.48,154.71,7492.0,153.7524,153.9514,153.7225,153.9514,7492.0
2025-02-28 13:30:00,154.71,154.83,154.68,154.83,4541.0,153.9514,154.0708,153.9216,154.0708,4541.0
2025-02-28 13:35:00,154.84,155.15,154.8,155.12,8818.0,154.0808,154.3893,154.041,154.3594,8818.0
2025-02-28 13:40:00,155.16,155.16,155.02,155.07,5019.0,154.3992,154.3992,154.2599,154.3096,5019.0
2025-02-28 13:45:00,155.08,155.27,155.07,155.27,13902.0,154.3196,154.5087,154.3096,154.5087,13902.0
2025-02-28 13:50:00,155.3,155.32,155.24,155.3,4993.0,154.5385,154.5584,154.4788,154.5385,4993.0
2025-02-28 13:55:00,155.28,155.28,155.14,155.15,7297.0,154.5186,154.5186,154.3793,154.3893,7297.0
2025-02-28 14:00:00,155.13,155.21,155.1,155.12,23689.0,154.3693,154.449,154.3395,154.3594,23689.0
2025-02-28 14:05:00,155.14,155.37,155.14,155.24,17536.0,154.3793,154.6082,154.3793,154.4788,17536.0
2025-02-28 14:10:00,155.2,155.28,155.14,155.2,9555.0,154.439,154.5186,154.3793,154.439,9555.0
2025-02-28 14:15:00,155.24,155.32,155.13,155.24,8870.0,154.4788,154.5584,154.3693,154.4788,8870.0
2025-02-28 14:20:00,155.26,155.37,155.19,155.35,5927.0,154.4987,154.6082,154.4291,154.5883,5927.0
2025-02-28 14:25:00,155.31,155.54,155.31,155.47,8993.0,154.5485,154.7773,154.5485,154.7077,8993.0
2025-02-28 14:30:00,155.45,155.62,155.42,155.51,9173.0,154.6878,154.8569,154.6579,154.7475,9173.0
2025-02-28 14:35:00,155.53,155.65,155.52,155.64,9084.0,154.7674,154.8868,154.7574,154.8768,9084.0
2025-02-28 14:40:00,155.64,155.7,155.6,155.68,10027.0,154.8768,154.9366,154.837,154.9167,10027.0
2025-02-28 14:45:00,155.69,155.79,155.63,155.76,10995.0,154.9266,155.0261,154.8669,154.9963,10995.0
2025-02-28 14:50:00,155.76,155.88,155.75,155.87,14887.0,154.9963,155.1157,154.9863,155.1057,14887.0
2025-02-28 14:55:00,155.87,156.03,155.81,156.03,21194.0,155.1057,155.2649,155.046,155.2649,21194.0
2025-02-28 15:00:00,156.0,156.16,155.95,156.08,16620.0,155.2351,155.3943,155.1853,155.3147,16620.0
2025-02-28 15:05:00,156.09,156.13,156.0,156.03,11066.0,155.3246,155.3644,155.2351,155.2649,11066.0
2025-02-28 15:10:00,156.01,156.02,155.81,155.87,12537.0,155.245,155.255,155.046,155.1057,12537.0
2025-02-28 15:15:00,155.87,155.9,155.78,155.86,9221.0,155.1057,155.1356,155.0162,155.0958,9221.0
2025-02-28 15:20:00,155.86,156.04,155.79,156.03,14330.0,155.0958,155.2749,155.0261,155.2649,14330.0
2025-02-28 15:25:00,156.03,156.2,155.99,156.18,19455.0,155.2649,155.4341,155.2251,155.4142,19455.0
2025-02-28 15:30:00,156.21,156.22,156.0,156.01,33167.0,155.4441,155.454,155.2351,155.245,33167.0
2025-02-28 15:35:00,156.0,156.01,155.66,155.78,33856.0,155.2351,155.245,154.8968,155.0162,33856.0
2025-02-28 15:40:00,155.77,155.95,155.77,155.84,34552.0,155.0062,155.1853,155.0062,155.0759,34552.0
2025-02-28 15:45:00,155.85,155.91,155.55,155.55,52202.0,155.0858,155.1455,154.7873,154.7873,52202.0
2025-02-28 15:50:00,155.59,155.71,155.32,155.66,93710.0,154.8271,154.9465,154.5584,154.8968,93710.0
2025-02-28 15:55:00,155.66,156.56,155.64,156.41,259401.0,154.8968,155.7923,154.8768,155.6431,259401.0
2025-03-03 09:30:00,157.52,157.72,157.01,157.51,34836.0,156.7476,156.9466,156.2401,156.7377,34836.0
2025-03-03 09:35:00,157.53,157.9,157.39,157.48,7823.0,156.7576,157.1258,156.6183,156.7078,7823.0
2025-03-03 09:40:00,157.6,158.1,157.6,157.75,10364.0,156.8272,157.3248,156.8272,156.9765,10364.0
2025-03-03 09:45:00,157.78,157.95,157.68,157.84,5177.0,157.0064,157.1755,156.9068,157.0661,5177.0
2025-03-03 09:50:00,157.74,157.74,157.24,157.38,11010.0,156.9666,156.9666,156.469,156.6083,11010.0
2025-03-03 09:55:00,157.4,157.9,157.36,157.36,12097.0,156.6282,157.1258,156.5884,156.5884,12097.0
2025-03-03 10:00:00,157.44,157.51,157.06,157.47,12094.0,156.668,156.7377,156.2899,156.6979,12094.0
2025-03-03 10:05:00,157.48,158.06,157.48,157.67,10863.0,156.7078,157.285,156.7078,156.8969,10863.0
2025-03-03 10:10:00,157.62,157.74,157.2,157.22,4860.0,156.8471,156.9666,156.4292,156.4491,4860.0
2025-03-03 10:15:00,157.29,157.38,157.15,157.27,11918.0,156.5188,156.6083,156.3794,156.4989,11918.0
2025-03-03 10:20:00,157.27,157.33,157.13,157.18,5997.0,156.4989,156.5586,156.3595,156.4093,5997.0
2025-03-03 10:25:00,157.18,157.43,157.18,157.21,11369.0,156.4093,156.6581,156.4093,156.4391,11369.0
2025-03-03 10:30:00,157.23,157.42,157.17,157.42,6707.0,156.4591,156.6481,156.3993,156.6481,6707.0
2025-03-03 10:35:00,157.37,157.49,157.23,157.49,14863.0,156.5984,156.7178,156.4591,156.7178,14863.0
2025-03-03 10:40:00,157.47,157.78,157.38,157.62,4460.0,156.6979,157.0064,156.6083,156.8471,4460.0
2025-03-03 10:45:00,157.59,157.62,157.36,157.38,4137.0,156.8173,156.8471,156.5884,156.6083,4137.0
2025-03-03 10:50:00,157.48,157.58,157.42,157.58,5480.0,156.7078,156.8073,156.6481,156.8073,5480.0
2025-03-03 10:55:00,157.62,157.7,157.52,157.64,4003.0,156.8471,156.9267,156.7476,156.867,4003.0
2025-03-03 11:00:00,157.64,157.67,157.41,157.56,10570.0,156.867,156.8969,156.6382,156.7874,10570.0
2025-03-03 11:05:00,157.62,157.7,157.54,157.59,5839.0,156.8471,156.9267,156.7675,156.8173,5839.0
2025-03-03 11:10:00,157.54,157.59,157.37,157.39,20709.0,156.7675,156.8173,156.5984,156.6183,20709.0
2025-03-03 11:15:00,157.46,157.81,157.45,157.81,9531.0,156.6879,157.0362,156.678,157.0362,9531.0
2025-03-03 11:20:00,157.81,158.15,157.81,158.14,11853.0,157.0362,157.3745,157.0362,157.3646,11853.0
2025-03-03 11:25:00,158.14,158.2,157.78,157.78,17082.0,157.3646,157.4243,157.0064,157.0064,17082.0
2025-03-03 11:30:00,157.82,157.92,157.72,157.83,5610.0,157.0462,157.1457,156.9466,157.0561,5610.0
2025-03-03 11:35:00,157.83,157.83,157.62,157.64,4471.0,157.0561,157.0561,156.8471,156.867,4471.0
2025-03-03 11:40:00,157.62,157.62,157.47,157.56,5347.0,156.8471,156.8471,156.6979,156.7874,5347.0
2025-03-03 11:45:00,157.59,157.59,157.38,157.48,5773.0,156.8173,156.8173,156.6083,156.7078,5773.0
2025-03-03 11:50:00,157.53,157.74,157.44,157.74,5881.0,156.7576,156.9666,156.668,156.9666,5881.0
2025-03-03 11:55:00,157.75,157.79,157.64,157.64,6502.0,156.9765,157.0163,156.867,156.867,6502.0
2025-03-03 12:00:00,157.72,157.78,157.51,157.7,24772.0,156.9466,157.0064,156.7377,156.9267,24772.0
2025-03-03 12:05:00,157.7,157.72,157.54,157.59,6809.0,156.9267,156.9466,156.7675,156.8173,6809.0
2025-03-03 12:10:00,157.54,157.83,157.54,157.75,9726.0,156.7675,157.0561,156.7675,156.9765,9726.0
2025-03-03 12:15:00,157.74,157.77,157.63,157.74,2690.0,156.9666,156.9964,156.8571,156.9666,2690.0
2025-03-03 12:20:00,157.74,157.87,157.71,157.87,4997.0,156.9666,157.0959,156.9367,157.0959,4997.0
2025-03-03 12:25:00,157.79,157.79,157.64,157.64,3770.0,157.0163,157.0163,156.867,156.867,3770.0
2025-03-03 12:30:00,157.68,157.86,157.68,157.86,6417.0,156.9068,157.086,156.9068,157.086,6417.0
2025-03-03 12:35:00,157.79,157.9,157.77,157.81,3624.0,157.0163,157.1258,156.9964,157.0362,3624.0
2025-03-03 12:40:00,157.81,157.87,157.73,157.8,3774.0,157.0362,157.0959,156.9566,157.0263,3774.0
2025-03-03 12:45:00,157.81,158.16,157.81,158.09,6777.0,157.0362,157.3845,157.0362,157.3148,6777.0
2025-03-03 12:50:00,158.14,158.18,157.98,157.98,5193.0,157.3646,157.4044,157.2054,157.2054,5193.0
2025-03-03 12:55:00,158.02,158.13,157.93,158.1,7975.0,157.2452,157.3546,157.1556,157.3248,7975.0
2025-03-03 13:00:00,158.11,158.11,157.98,157.99,2800.0,157.3347,157.3347,157.2054,157.2153,2800.0
2025-03-03 13:05:00,157.98,158.13,157.94,158.13,7856.0,157.2054,157.3546,157.1656,157.3546,7856.0
2025-03-03 13:10:00,158.18,158.27,158.08,158.1,6509.0,157.4044,157.494,157.3049,157.3248,6509.0
2025-03-03 13:15:00,158.04,158.04,157.88,157.94,3646.0,157.2651,157.2651,157.1059,157.1656,3646.0
2025-03-03 13:20:00,157.93,157.93,157.76,157.8,4399.0,157.1556,157.1556,156.9865,157.0263,4399.0
2025-03-03 13:25:00,157.84,157.85,157.67,157.75,10999.0,157.0661,157.076,156.8969,156.9765,10999.0
2025-03-03 13:30:00,157.75,157.89,157.6,157.6,7875.0,156.9765,157.1158,156.8272,156.8272,7875.0
2025-03-03 13:35:00,157.59,157.72,157.59,157.69,6792.0,156.8173,156.9466,156.8173,156.9168,6792.0
2025-03-03 13:40:00,157.68,157.87,157.65,157.81,6740.0,156.9068,157.0959,156.877,157.0362,6740.0
2025-03-03 13:45:00,157.79,157.89,157.7,157.81,8002.0,157.0163,157.1158,156.9267,157.0362,8002.0
2025-03-03 13:50:00,157.81,157.98,157.79,157.79,12453.0,157.0362,157.2054,157.0163,157.0163,12453.0
2025-03-03 13:55:00,157.74,157.74,157.53,157.68,9233.0,156.9666,156.9666,156.7576,156.9068,9233.0
2025-03-03 14:00:00,157.68,157.84,157.68,157.78,6790.0,156.9068,157.0661,156.9068,157.0064,6790.0
2025-03-03 14:05:00,157.78,157.84,157.74,157.81,5657.0,157.0064,157.0661,156.9666,157.0362,5657.0
2025-03-03 14:10:00,157.85,157.92,157.78,157.78,8585.0,157.076,157.1457,157.0064,157.0064,8585.0
2025-03-03 14:15:00,157.78,157.84,157.66,157.76,8646.0,157.0064,157.0661,156.8869,156.9865,8646.0
2025-03-03 14:20:00,157.69,157.71,157.54,157.57,19157.0,156.9168,156.9367,156.7675,156.7974,19157.0
2025-03-03 14:25:00,157.56,157.57,157.48,157.53,7295.0,156.7874,156.7974,156.7078,156.7576,7295.0
2025-03-03 14:30:00,157.53,157.73,157.49,157.68,17193.0,156.7576,156.9566,156.7178,156.9068,17193.0
2025-03-03 14:35:00,157.7,157.7,157.43,157.51,5541.0,156.9267,156.9267,156.6581,156.7377,5541.0
2025-03-03 14:40:00,157.51,157.62,157.48,157.53,10752.0,156.7377,156.8471,156.7078,156.7576,10752.0
2025-03-03 14:45:00,157.51,157.6,157.36,157.43,15350.0,156.7377,156.8272,156.5884,156.6581,15350.0
2025-03-03 14:50:00,157.43,157.46,156.92,157.01,20118.0,156.6581,156.6879,156.1506,156.2401,20118.0
2025-03-03 14:55:00,156.96,157.01,156.68,156.77,16795.0,156.1904,156.2401,155.9117,156.0013,16795.0
2025-03-03 15:00:00,156.71,156.71,156.53,156.63,15797.0,155.9416,155.9416,155.7625,155.862,15797.0
2025-03-03 15:05:00,156.63,156.75,156.55,156.7,16887.0,155.862,155.9814,155.7824,155.9317,16887.0
2025-03-03 15:10:00,156.65,156.8,156.64,156.71,13419.0,155.8819,156.0312,155.8719,155.9416,13419.0
2025-03-03 15:15:00,156.65,156.83,156.58,156.68,23212.0,155.8819,156.061,155.8122,155.9117,23212.0
2025-03-03 15:20:00,156.68,156.8,156.61,156.72,19590.0,155.9117,156.0312,155.8421,155.9516,19590.0
2025-03-03 15:25:00,156.72,156.72,156.23,156.28,17540.0,155.9516,155.9516,155.464,155.5137,17540.0
2025-03-03 15:30:00,156.28,156.63,156.28,156.59,18370.0,155.5137,155.862,155.5137,155.8222,18370.0
2025-03-03 15:35:00,156.54,156.6,156.25,156.26,26168.0,155.7724,155.8321,155.4839,155.4938,26168.0
2025-03-03 15:40:00,156.25,156.47,156.14,156.47,22734.0,155.4839,155.7028,155.3744,155.7028,22734.0
2025-03-03 15:45:00,156.43,156.81,156.41,156.62,26933.0,155.663,156.0411,155.6431,155.852,26933.0
2025-03-03 15:50:00,156.6,156.83,156.39,156.73,38846.0,155.8321,156.061,155.6232,155.9615,38846.0
2025-03-03 15:55:00,156.72,156.97,156.7,156.97,144477.0,155.9516,156.2003,155.9317,156.2003,144477.0
2025-03-04 09:30:00,158.25,159.18,157.63,158.12,59706.0,157.4741,158.3995,156.8571,157.3447,59706.0
2025-03-04 09:35:00,158.29,159.5,158.29,159.25,36542.0,157.5139,158.7179,157.5139,158.4691,36542.0
2025-03-04 09:40:00,159.17,160.16,158.9,159.85,64821.0,158.3895,159.3747,158.1209,159.0662,64821.0
2025-03-04 09:45:00,159.86,159.86,158.99,159.34,38188.0,159.0762,159.0762,158.2104,158.5587,38188.0
2025-03-04 09:50:00,159.39,159.45,158.99,159.41,21694.0,158.6085,158.6682,158.2104,158.6284,21694.0
2025-03-04 09:55:00,159.45,159.45,158.92,159.37,29394.0,158.6682,158.6682,158.1408,158.5886,29394.0
2025-03-04 10:00:00,159.32,160.39,159.12,160.25,38874.0,158.5388,159.6036,158.3398,159.4642,38874.0
2025-03-04 10:05:00,160.27,160.73,160.01,160.01,21453.0,159.4841,159.9419,159.2254,159.2254,21453.0
2025-03-04 10:10:00,159.97,160.14,159.3,159.42,20150.0,159.1856,159.3548,158.5189,158.6383,20150.0
2025-03-04 10:15:00,159.42,160.15,159.36,160.15,17737.0,158.6383,159.3647,158.5786,159.3647,17737.0
2025-03-04 10:20:00,160.15,160.52,159.93,160.48,17111.0,159.3647,159.7329,159.1458,159.6931,17111.0
2025-03-04 10:25:00,160.53,161.06,160.38,160.97,29905.0,159.7429,160.2703,159.5936,160.1807,29905.0
2025-03-04 10:30:00,160.97,161.1,160.36,160.58,51789.0,160.1807,160.3101,159.5737,159.7926,51789.0
2025-03-04 10:35:00,160.61,160.72,160.31,160.4,44683.0,159.8225,159.9319,159.5239,159.6135,44683.0
2025-03-04 10:40:00,160.4,160.69,160.33,160.69,12200.0,159.6135,159.9021,159.5439,159.9021,12200.0
2025-03-04 10:45:00,160.69,160.9,160.11,160.41,26738.0,159.9021,160.1111,159.3249,159.6235,26738.0
2025-03-04 10:50:00,160.35,160.38,159.93,160.37,16982.0,159.5638,159.5936,159.1458,159.5837,16982.0
2025-03-04 10:55:00,160.37,160.37,160.01,160.01,15940.0,159.5837,159.5837,159.2254,159.2254,15940.0
2025-03-04 11:00:00,160.14,160.67,159.99,160.64,23087.0,159.3548,159.8822,159.2055,159.8523,23087.0
2025-03-04 11:05:00,160.56,160.59,160.23,160.3,11317.0,159.7727,159.8026,159.4443,159.514,11317.0
2025-03-04 11:10:00,160.17,160.39,160.04,160.29,27807.0,159.3846,159.6036,159.2553,159.504,27807.0
2025-03-04 11:15:00,160.13,160.26,159.82,160.12,14394.0,159.3448,159.4742,159.0364,159.3349,14394.0
2025-03-04 11:20:00,160.12,160.23,159.9,159.92,11091.0,159.3349,159.4443,159.116,159.1359,11091.0
2025-03-04 11:25:00,159.84,160.18,159.52,160.18,9985.0,159.0563,159.3946,158.7378,159.3946,9985.0
2025-03-04 11:30:00,160.17,160.62,160.1,160.59,16385.0,159.3846,159.8324,159.315,159.8026,16385.0
2025-03-04 11:35:00,160.56,160.57,160.3,160.41,6896.0,159.7727,159.7827,159.514,159.6235,6896.0
2025-03-04 11:40:00,160.34,160.67,160.21,160.67,10323.0,159.5538,159.8822,159.4244,159.8822,10323.0
2025-03-04 11:45:00,160.61,160.78,160.52,160.56,12126.0,159.8225,159.9916,159.7329,159.7727,12126.0
2025-03-04 11:50:00,160.6,160.78,160.53,160.56,9871.0,159.8125,159.9916,159.7429,159.7727,9871.0
2025-03-04 11:55:00,160.52,160.52,160.16,160.41,14978.0,159.7329,159.7329,159.3747,159.6235,14978.0
2025-03-04 12:00:00,160.41,160.51,160.31,160.34,11871.0,159.6235,159.723,159.5239,159.5538,11871.0
2025-03-04 12:05:00,160.28,160.46,160.14,160.46,14051.0,159.4941,159.6732,159.3548,159.6732,14051.0
2025-03-04 12:10:00,160.44,160.48,160.3,160.39,8166.0,159.6533,159.6931,159.514,159.6036,8166.0
2025-03-04 12:15:00,160.39,160.69,160.29,160.63,11748.0,159.6036,159.9021,159.504,159.8424,11748.0
2025-03-04 12:20:00,160.61,160.76,160.53,160.65,7143.0,159.8225,159.9717,159.7429,159.8623,7143.0
2025-03-04 12:25:00,160.58,160.88,160.55,160.84,5989.0,159.7926,160.0912,159.7628,160.0514,5989.0
2025-03-04 12:30:00,160.84,161.19,160.74,161.13,11956.0,160.0514,160.3996,159.9518,160.3399,11956.0
2025-03-04 12:35:00,161.18,161.18,160.88,161.06,22302.0,160.3897,160.3897,160.0912,160.2703,22302.0
2025-03-04 12:40:00,161.05,161.28,161.01,161.22,15020.0,160.2603,160.4892,160.2205,160.4295,15020.0
2025-03-04 12:45:00,161.22,161.23,161.02,161.13,18708.0,160.4295,160.4394,160.2305,160.3399,18708.0
2025-03-04 12:50:00,161.06,161.14,160.66,160.67,12391.0,160.2703,160.3499,159.8722,159.8822,12391.0
2025-03-04 12:55:00,160.68,160.7,160.51,160.63,14650.0,159.8921,159.912,159.723,159.8424,14650.0
2025-03-04 13:00:00,160.61,160.67,160.5,160.67,10082.0,159.8225,159.8822,159.713,159.8822,10082.0
2025-03-04 13:05:00,160.58,160.66,160.41,160.6,13248.0,159.7926,159.8722,159.6235,159.8125,13248.0
2025-03-04 13:10:00,160.53,160.68,160.52,160.62,12607.0,159.7429,159.8921,159.7329,159.8324,12607.0
2025-03-04 13:15:00,160.62,160.89,160.59,160.85,11080.0,159.8324,160.1011,159.8026,160.0613,11080.0
2025-03-04 13:20:00,160.82,160.85,160.46,160.46,5803.0,160.0314,160.0613,159.6732,159.6732,5803.0
2025-03-04 13:25:00,160.4,160.47,160.06,160.06,12324.0,159.6135,159.6832,159.2752,159.2752,12324.0
2025-03-04 13:30:00,160.03,160.06,159.49,159.7,12224.0,159.2453,159.2752,158.708,158.9169,12224.0
2025-03-04 13:35:00,159.67,159.81,159.48,159.81,10263.0,158.8871,159.0264,158.698,159.0264,10263.0
2025-03-04 13:40:00,159.9,160.19,159.88,160.13,11029.0,159.116,159.4045,159.0961,159.3448,11029.0
2025-03-04 13:45:00,160.13,160.36,160.11,160.34,11391.0,159.3448,159.5737,159.3249,159.5538,11391.0
2025-03-04 13:50:00,160.34,160.38,160.24,160.27,15655.0,159.5538,159.5936,159.4543,159.4841,15655.0
2025-03-04 13:55:00,160.31,160.31,159.88,159.95,14368.0,159.5239,159.5239,159.0961,159.1657,14368.0
2025-03-04 14:00:00,160.0,160.34,160.0,160.3,11254.0,159.2155,159.5538,159.2155,159.514,11254.0
2025-03-04 14:05:00,160.3,160.48,160.23,160.4,13342.0,159.514,159.6931,159.4443,159.6135,13342.0
2025-03-04 14:10:00,160.44,160.52,160.25,160.25,10665.0,159.6533,159.7329,159.4642,159.4642,10665.0
2025-03-04 14:15:00,160.29,160.74,160.27,160.28,17910.0,159.504,159.9518,159.4841,159.4941,17910.0
2025-03-04 14:20:00,160.28,160.34,160.11,160.15,8854.0,159.4941,159.5538,159.3249,159.3647,8854.0
2025-03-04 14:25:00,160.24,160.24,159.89,160.0,10016.0,159.4543,159.4543,159.106,159.2155,10016.0
2025-03-04 14:30:00,160.0,160.07,159.81,160.0,12758.0,159.2155,159.2851,159.0264,159.2155,12758.0
2025-03-04 14:35:00,160.0,160.13,159.86,160.03,12408.0,159.2155,159.3448,159.0762,159.2453,12408.0
2025-03-04 14:40:00,160.08,160.33,160.07,160.14,12387.0,159.2951,159.5439,159.2851,159.3548,12387.0
2025-03-04 14:45:00,160.09,160.27,159.98,160.24,13437.0,159.305,159.4841,159.1956,159.4543,13437.0
2025-03-04 14:50:00,160.27,160.34,160.23,160.32,13959.0,159.4841,159.5538,159.4443,159.5339,13959.0
2025-03-04 14:55:00,160.29,160.64,160.29,160.55,17304.0,159.504,159.8523,159.504,159.7628,17304.0
2025-03-04 15:00:00,160.55,160.7,160.46,160.5,17176.0,159.7628,159.912,159.6732,159.713,17176.0
2025-03-04 15:05:00,160.5,160.52,160.19,160.19,12682.0,159.713,159.7329,159.4045,159.4045,12682.0
2025-03-04 15:10:00,160.2,160.25,159.91,159.92,17820.0,159.4145,159.4642,159.1259,159.1359,17820.0
2025-03-04 15:15:00,159.93,160.35,159.92,160.34,16733.0,159.1458,159.5638,159.1359,159.5538,16733.0
2025-03-04 15:20:00,160.34,160.67,160.32,160.67,15993.0,159.5538,159.8822,159.5339,159.8822,15993.0
2025-03-04 15:25:00,160.64,160.71,160.57,160.65,47564.0,159.8523,159.922,159.7827,159.8623,47564.0
2025-03-04 15:30:00,160.68,160.75,160.12,160.42,62348.0,159.8921,159.9618,159.3349,159.6334,62348.0
2025-03-04 15:35:00,160.38,160.65,160.15,160.16,42658.0,159.5936,159.8623,159.3647,159.3747,42658.0
2025-03-04 15:40:00,160.17,160.23,160.01,160.22,59787.0,159.3846,159.4443,159.2254,159.4344,59787.0
2025-03-04 15:45:00,160.22,160.49,159.94,159.98,47857.0,159.4344,159.7031,159.1558,159.1956,47857.0
2025-03-04 15:50:00,160.01,160.12,159.22,159.62,70396.0,159.2254,159.3349,158.4393,158.8373,70396.0
2025-03-04 15:55:00,159.62,159.72,158.43,158.51,354921.0,158.8373,158.9368,157.6532,157.7328,354921.0
2025-03-05 09:30:00,158.4,159.23,157.56,159.22,30666.0,157.6233,158.4492,156.7874,158.4393,30666.0
2025-03-05 09:35:00,159.49,160.03,158.94,159.99,12909.0,158.708,159.2453,158.1607,159.2055,12909.0
2025-03-05 09:40:00,159.89,159.89,159.43,159.67,18102.0,159.106,159.106,158.6483,158.8871,18102.0
2025-03-05 09:45:00,159.55,160.11,159.39,160.11,13083.0,158.7677,159.3249,158.6085,159.3249,13083.0
2025-03-05 09:50:00,160.02,160.11,159.18,159.3,13058.0,159.2354,159.3249,158.3995,158.5189,13058.0
2025-03-05 09:55:00,159.23,159.28,158.62,158.62,14512.0,158.4492,158.499,157.8422,157.8422,14512.0
2025-03-05 10:00:00,158.81,159.22,158.66,159.06,12607.0,158.0313,158.4393,157.882,158.2801,12607.0
2025-03-05 10:05:00,159.06,159.15,158.76,158.86,9526.0,158.2801,158.3696,157.9815,158.0811,9526.0
2025-03-05 10:10:00,158.86,158.86,158.51,158.61,17758.0,158.0811,158.0811,157.7328,157.8323,17758.0
2025-03-05 10:15:00,158.53,158.73,158.35,158.5,25198.0,157.7527,157.9517,157.5736,157.7228,25198.0
2025-03-05 10:20:00,158.59,158.88,158.49,158.62,16698.0,157.8124,158.101,157.7129,157.8422,16698.0
2025-03-05 10:25:00,158.71,158.71,158.15,158.25,5832.0,157.9318,157.9318,157.3745,157.4741,5832.0
2025-03-05 10:30:00,158.27,158.58,158.15,158.33,10711.0,157.494,157.8024,157.3745,157.5537,10711.0
2025-03-05 10:35:00,158.42,158.57,158.26,158.39,8714.0,157.6432,157.7925,157.484,157.6134,8714.0
2025-03-05 10:40:00,158.39,158.65,158.36,158.65,11661.0,157.6134,157.8721,157.5835,157.8721,11661.0
2025-03-05 10:45:00,158.7,158.87,158.43,158.43,9231.0,157.9218,158.091,157.6532,157.6532,9231.0
2025-03-05 10:50:00,158.48,158.5,158.25,158.25,8081.0,157.7029,157.7228,157.4741,157.4741,8081.0
2025-03-05 10:55:00,158.25,158.49,158.25,158.49,8726.0,157.4741,157.7129,157.4741,157.7129,8726.0
2025-03-05 11:00:00,158.48,158.48,158.16,158.19,12040.0,157.7029,157.7029,157.3845,157.4143,12040.0
2025-03-05 11:05:00,158.2,158.48,158.17,158.39,12574.0,157.4243,157.7029,157.3944,157.6134,12574.0
2025-03-05 11:10:00,158.46,158.59,158.36,158.58,7066.0,157.683,157.8124,157.5835,157.8024,7066.0
2025-03-05 11:15:00,158.64,158.78,158.54,158.78,6395.0,157.8621,158.0015,157.7626,158.0015,6395.0
2025-03-05 11:20:00,158.71,158.85,158.6,158.68,11188.0,157.9318,158.0711,157.8223,157.9019,11188.0
2025-03-05 11:25:00,158.65,158.66,158.5,158.54,4433.0,157.8721,157.882,157.7228,157.7626,4433.0
2025-03-05 11:30:00,158.59,158.59,158.18,158.26,5245.0,157.8124,157.8124,157.4044,157.484,5245.0
2025-03-05 11:35:00,158.33,158.47,158.28,158.44,11676.0,157.5537,157.693,157.5039,157.6631,11676.0
2025-03-05 11:40:00,158.37,158.37,158.2,158.2,1911.0,157.5935,157.5935,157.4243,157.4243,1911.0
2025-03-05 11:45:00,158.24,158.46,158.16,158.26,7136.0,157.4641,157.683,157.3845,157.484,7136.0
2025-03-05 11:50:00,158.24,158.3,158.1,158.27,8668.0,157.4641,157.5238,157.3248,157.494,8668.0
2025-03-05 11:55:00,158.29,158.8,158.29,158.75,13763.0,157.5139,158.0214,157.5139,157.9716,13763.0
2025-03-05 12:00:00,158.84,159.43,158.84,159.34,9748.0,158.0612,158.6483,158.0612,158.5587,9748.0
2025-03-05 12:05:00,159.34,159.37,159.01,159.15,6925.0,158.5587,158.5886,158.2303,158.3696,6925.0
2025-03-05 12:10:00,159.07,159.15,158.88,159.0,6471.0,158.29,158.3696,158.101,158.2204,6471.0
2025-03-05 12:15:00,158.92,159.06,158.73,158.98,10143.0,158.1408,158.2801,157.9517,158.2005,10143.0
2025-03-05 12:20:00,159.01,159.14,158.96,159.13,10362.0,158.2303,158.3597,158.1806,158.3497,10362.0
2025-03-05 12:25:00,159.18,159.27,159.08,159.1,9230.0,158.3995,158.489,158.3,158.3199,9230.0
2025-03-05 12:30:00,159.11,159.15,158.97,158.98,21430.0,158.3298,158.3696,158.1905,158.2005,21430.0
2025-03-05 12:35:00,158.98,159.12,158.97,159.06,10660.0,158.2005,158.3398,158.1905,158.2801,10660.0
2025-03-05 12:40:00,159.06,159.19,158.99,159.12,6567.0,158.2801,158.4094,158.2104,158.3398,6567.0
2025-03-05 12:45:00,159.15,159.15,158.91,158.91,9137.0,158.3696,158.3696,158.1308,158.1308,9137.0
2025-03-05 12:50:00,158.94,159.14,158.93,159.04,12262.0,158.1607,158.3597,158.1507,158.2602,12262.0
2025-03-05 12:55:00,159.05,159.17,158.95,159.17,7239.0,158.2701,158.3895,158.1706,158.3895,7239.0
2025-03-05 13:00:00,159.14,159.18,159.09,159.14,8339.0,158.3597,158.3995,158.3099,158.3597,8339.0
2025-03-05 13:05:00,159.14,159.23,158.6,158.61,24796.0,158.3597,158.4492,157.8223,157.8323,24796.0
2025-03-05 13:10:00,158.61,158.81,158.55,158.68,8598.0,157.8323,158.0313,157.7726,157.9019,8598.0
2025-03-05 13:15:00,158.68,158.86,158.64,158.8,12565.0,157.9019,158.0811,157.8621,158.0214,12565.0
2025-03-05 13:20:00,158.8,159.02,158.79,158.97,4461.0,158.0214,158.2403,158.0114,158.1905,4461.0
2025-03-05 13:25:00,158.97,159.01,158.93,158.99,8837.0,158.1905,158.2303,158.1507,158.2104,8837.0
2025-03-05 13:30:00,158.99,159.11,158.87,158.97,43531.0,158.2104,158.3298,158.091,158.1905,43531.0
2025-03-05 13:35:00,158.98,159.3,158.95,159.16,106964.0,158.2005,158.5189,158.1706,158.3796,106964.0
2025-03-05 13:40:00,159.15,159.35,159.14,159.21,12902.0,158.3696,158.5687,158.3597,158.4293,12902.0
2025-03-05 13:45:00,159.24,159.75,159.18,159.75,16296.0,158.4592,158.9667,158.3995,158.9667,16296.0
2025-03-05 13:50:00,159.76,159.87,159.61,159.62,6749.0,158.9766,159.0861,158.8274,158.8373,6749.0
2025-03-05 13:55:00,159.56,159.68,159.56,159.68,4867.0,158.7776,158.897,158.7776,158.897,4867.0
2025-03-05 14:00:00,159.76,160.04,159.73,159.88,22634.0,158.9766,159.2553,158.9468,159.0961,22634.0
2025-03-05 14:05:00,159.88,160.16,159.83,160.11,8244.0,159.0961,159.3747,159.0463,159.3249,8244.0
2025-03-05 14:10:00,160.11,160.12,159.96,159.96,13041.0,159.3249,159.3349,159.1757,159.1757,13041.0
2025-03-05 14:15:00,159.99,160.1,159.92,160.03,9882.0,159.2055,159.315,159.1359,159.2453,9882.0
2025-03-05 14:20:00,160.0,160.31,159.98,160.31,7215.0,159.2155,159.5239,159.1956,159.5239,7215.0
2025-03-05 14:25:00,160.27,160.37,160.17,160.17,11068.0,159.4841,159.5837,159.3846,159.3846,11068.0
2025-03-05 14:30:00,160.18,160.23,160.1,160.14,7742.0,159.3946,159.4443,159.315,159.3548,7742.0
2025-03-05 14:35:00,160.17,160.3,160.06,160.17,8459.0,159.3846,159.514,159.2752,159.3846,8459.0
2025-03-05 14:40:00,160.11,160.15,159.93,159.94,5794.0,159.3249,159.3647,159.1458,159.1558,5794.0
2025-03-05 14:45:00,159.93,160.05,159.9,160.01,6940.0,159.1458,159.2652,159.116,159.2254,6940.0
2025-03-05 14:50:00,160.01,160.18,160.0,160.02,18106.0,159.2254,159.3946,159.2155,159.2354,18106.0
2025-03-05 14:55:00,160.02,160.02,159.65,159.65,12532.0,159.2354,159.2354,158.8672,158.8672,12532.0
2025-03-05 15:00:00,159.66,160.0,159.66,159.95,11087.0,158.8771,159.2155,158.8771,159.1657,11087.0
2025-03-05 15:05:00,159.95,160.05,159.91,159.93,11454.0,159.1657,159.2652,159.1259,159.1458,11454.0
2025-03-05 15:10:00,159.91,160.04,159.84,159.84,17224.0,159.1259,159.2553,159.0563,159.0563,17224.0
2025-03-05 15:15:00,159.84,159.85,159.53,159.62,10622.0,159.0563,159.0662,158.7478,158.8373,10622.0
2025-03-05 15:20:00,159.68,159.73,159.58,159.65,7793.0,158.897,158.9468,158.7975,158.8672,7793.0
2025-03-05 15:25:00,159.65,159.75,159.65,159.66,8500.0,158.8672,158.9667,158.8672,158.8771,8500.0
2025-03-05 15:30:00,159.65,159.66,159.23,159.3,9115.0,158.8672,158.8771,158.4492,158.5189,9115.0
2025-03-05 15:35:00,159.29,159.4,159.25,159.38,9629.0,158.509,158.6184,158.4691,158.5985,9629.0
2025-03-05 15:40:00,159.37,159.69,159.37,159.49,16967.0,158.5886,158.907,158.5886,158.708,16967.0
2025-03-05 15:45:00,159.49,159.59,159.35,159.59,21159.0,158.708,158.8075,158.5687,158.8075,21159.0
2025-03-05 15:50:00,159.58,159.73,159.3,159.42,37416.0,158.7975,158.9468,158.5189,158.6383,37416.0
2025-03-05 15:55:00,159.44,159.82,159.34,159.38,139271.0,158.6582,159.0364,158.5587,158.5985,139271.0
2025-03-06 09:30:00,159.07,159.16,158.31,158.33,21416.0,158.29,158.3796,157.5338,157.5537,21416.0
2025-03-06 09:35:00,158.51,158.51,157.99,158.16,19445.0,157.7328,157.7328,157.2153,157.3845,19445.0
2025-03-06 09:40:00,158.19,158.24,157.84,158.08,8468.0,157.4143,157.4641,157.0661,157.3049,8468.0
2025-03-06 09:45:00,158.08,158.31,158.08,158.31,5859.0,157.3049,157.5338,157.3049,157.5338,5859.0
2025-03-06 09:50:00,158.44,158.76,158.15,158.15,7063.0,157.6631,157.9815,157.3745,157.3745,7063.0
2025-03-06 09:55:00,158.1,158.25,158.02,158.07,4683.0,157.3248,157.4741,157.2452,157.2949,4683.0
2025-03-06 10:00:00,158.09,158.42,157.85,158.42,8204.0,157.3148,157.6432,157.076,157.6432,8204.0
2025-03-06 10:05:00,158.45,158.87,158.44,158.87,6503.0,157.6731,158.091,157.6631,158.091,6503.0
2025-03-06 10:10:00,158.73,159.12,158.73,159.11,4183.0,157.9517,158.3398,157.9517,158.3298,4183.0
2025-03-06 10:15:00,159.08,159.08,158.65,158.65,7837.0,158.3,158.3,157.8721,157.8721,7837.0
2025-03-06 10:20:00,158.64,158.64,158.3,158.34,5009.0,157.8621,157.8621,157.5238,157.5636,5009.0
2025-03-06 10:25:00,158.37,158.56,158.21,158.54,14919.0,157.5935,157.7825,157.4342,157.7626,14919.0
2025-03-06 10:30:00,158.57,158.93,158.57,158.75,5743.0,157.7925,158.1507,157.7925,157.9716,5743.0
2025-03-06 10:35:00,158.75,158.77,158.5,158.56,10559.0,157.9716,157.9915,157.7228,157.7825,10559.0
2025-03-06 10:40:00,158.56,158.95,158.5,158.95,6666.0,157.7825,158.1706,157.7228,158.1706,6666.0
2025-03-06 10:45:00,158.88,159.07,158.82,158.82,10881.0,158.101,158.29,158.0413,158.0413,10881.0
2025-03-06 10:50:00,158.79,158.87,158.68,158.7,6116.0,158.0114,158.091,157.9019,157.9218,6116.0
2025-03-06 10:55:00,158.7,159.03,158.68,158.94,8302.0,157.9218,158.2502,157.9019,158.1607,8302.0
2025-03-06 11:00:00,158.98,159.19,158.98,159.18,5455.0,158.2005,158.4094,158.2005,158.3995,5455.0
2025-03-06 11:05:00,159.18,159.19,158.95,159.04,8055.0,158.3995,158.4094,158.1706,158.2602,8055.0
2025-03-06 11:10:00,159.06,159.12,158.91,159.0,4909.0,158.2801,158.3398,158.1308,158.2204,4909.0
2025-03-06 11:15:00,159.02,159.09,158.94,159.07,7256.0,158.2403,158.3099,158.1607,158.29,7256.0
2025-03-06 11:20:00,159.03,159.12,158.9,158.93,9363.0,158.2502,158.3398,158.1209,158.1507,9363.0
2025-03-06 11:25:00,158.98,159.09,158.85,158.95,9999.0,158.2005,158.3099,158.0711,158.1706,9999.0
2025-03-06 11:30:00,159.06,159.21,158.94,159.21,5876.0,158.2801,158.4293,158.1607,158.4293,5876.0
2025-03-06 11:35:00,159.28,159.28,158.82,158.87,9195.0,158.499,158.499,158.0413,158.091,9195.0
2025-03-06 11:40:00,158.85,158.91,158.68,158.8,4518.0,158.0711,158.1308,157.9019,158.0214,4518.0
2025-03-06 11:45:00,158.81,158.96,158.64,158.64,4638.0,158.0313,158.1806,157.8621,157.8621,4638.0
2025-03-06 11:50:00,158.61,158.73,158.4,158.53,7381.0,157.8323,157.9517,157.6233,157.7527,7381.0
2025-03-06 11:55:00,158.48,158.67,158.41,158.6,9189.0,157.7029,157.892,157.6333,157.8223,9189.0
2025-03-06 12:00:00,158.6,158.67,158.46,158.46,7528.0,157.8223,157.892,157.683,157.683,7528.0
2025-03-06 12:05:00,158.45,158.48,158.26,158.47,5174.0,157.6731,157.7029,157.484,157.693,5174.0
2025-03-06 12:10:00,158.43,158.43,158.11,158.32,7086.0,157.6532,157.6532,157.3347,157.5437,7086.0
2025-03-06 12:15:00,158.27,158.53,158.26,158.53,4428.0,157.494,157.7527,157.484,157.7527,4428.0
2025-03-06 12:20:00,158.52,158.7,158.36,158.36,4025.0,157.7427,157.9218,157.5835,157.5835,4025.0
2025-03-06 12:25:00,158.35,158.4,158.21,158.3,8117.0,157.5736,157.6233,157.4342,157.5238,8117.0
2025-03-06 12:30:00,158.29,158.47,158.25,158.4,4362.0,157.5139,157.693,157.4741,157.6233,4362.0
2025-03-06 12:35:00,158.35,158.35,158.24,158.24,3225.0,157.5736,157.5736,157.4641,157.4641,3225.0
2025-03-06 12:40:00,158.24,158.41,158.16,158.22,12378.0,157.4641,157.6333,157.3845,157.4442,12378.0
2025-03-06 12:45:00,158.22,158.34,157.97,158.05,20697.0,157.4442,157.5636,157.1954,157.275,20697.0
2025-03-06 12:50:00,158.05,158.05,157.89,157.97,7046.0,157.275,157.275,157.1158,157.1954,7046.0
2025-03-06 12:55:00,158.02,158.57,157.98,158.57,9812.0,157.2452,157.7925,157.2054,157.7925,9812.0
2025-03-06 13:00:00,158.55,158.68,158.42,158.43,9255.0,157.7726,157.9019,157.6432,157.6532,9255.0
2025-03-06 13:05:00,158.43,158.68,158.42,158.6,8085.0,157.6532,157.9019,157.6432,157.8223,8085.0
2025-03-06 13:10:00,158.66,158.72,158.44,158.56,9384.0,157.882,157.9417,157.6631,157.7825,9384.0
2025-03-06 13:15:00,158.55,158.66,158.54,158.57,5232.0,157.7726,157.882,157.7626,157.7925,5232.0
2025-03-06 13:20:00,158.57,158.68,158.5,158.5,4406.0,157.7925,157.9019,157.7228,157.7228,4406.0
2025-03-06 13:25:00,158.51,158.73,158.32,158.42,10926.0,157.7328,157.9517,157.5437,157.6432,10926.0
2025-03-06 13:30:00,158.42,158.51,158.33,158.36,10992.0,157.6432,157.7328,157.5537,157.5835,10992.0
2025-03-06 13:35:00,158.36,158.44,158.31,158.4,6038.0,157.5835,157.6631,157.5338,157.6233,6038.0
2025-03-06 13:40:00,158.4,158.42,158.34,158.41,6364.0,157.6233,157.6432,157.5636,157.6333,6364.0
2025-03-06 13:45:00,158.41,158.71,158.4,158.71,5109.0,157.6333,157.9318,157.6233,157.9318,5109.0
2025-03-06 13:50:00,158.64,158.84,158.64,158.75,7471.0,157.8621,158.0612,157.8621,157.9716,7471.0
2025-03-06 13:55:00,158.74,158.96,158.73,158.94,6958.0,157.9616,158.1806,157.9517,158.1607,6958.0
2025-03-06 14:00:00,158.96,158.97,158.78,158.92,7751.0,158.1806,158.1905,158.0015,158.1408,7751.0
2025-03-06 14:05:00,158.92,158.92,158.78,158.89,6456.0,158.1408,158.1408,158.0015,158.1109,6456.0
2025-03-06 14:10:00,158.94,159.21,158.94,159.16,10719.0,158.1607,158.4293,158.1607,158.3796,10719.0
2025-03-06 14:15:00,159.19,159.27,159.09,159.22,12752.0,158.4094,158.489,158.3099,158.4393,12752.0
2025-03-06 14:20:00,159.22,159.29,159.15,159.28,5412.0,158.4393,158.509,158.3696,158.499,5412.0
2025-03-06 14:25:00,159.28,159.35,159.23,159.27,9132.0,158.499,158.5687,158.4492,158.489,9132.0
2025-03-06 14:30:00,159.27,159.42,159.21,159.35,10694.0,158.489,158.6383,158.4293,158.5687,10694.0
2025-03-06 14:35:00,159.34,159.5,159.27,159.47,7434.0,158.5587,158.7179,158.489,158.6881,7434.0
2025-03-06 14:40:00,159.45,159.73,159.4,159.66,12354.0,158.6682,158.9468,158.6184,158.8771,12354.0
2025-03-06 14:45:00,159.69,160.06,159.69,159.99,18962.0,158.907,159.2752,158.907,159.2055,18962.0
2025-03-06 14:50:00,159.98,160.16,159.87,159.88,16384.0,159.1956,159.3747,159.0861,159.0961,16384.0
2025-03-06 14:55:00,159.86,159.9,159.59,159.59,9577.0,159.0762,159.116,158.8075,158.8075,9577.0
2025-03-06 15:00:00,159.54,159.77,159.51,159.57,6497.0,158.7577,158.9866,158.7279,158.7876,6497.0
2025-03-06 15:05:00,159.62,159.81,159.56,159.77,8332.0,158.8373,159.0264,158.7776,158.9866,8332.0
2025-03-06 15:10:00,159.77,160.22,159.77,160.2,11654.0,158.9866,159.4344,158.9866,159.4145,11654.0
2025-03-06 15:15:00,160.24,160.33,160.06,160.28,13005.0,159.4543,159.5439,159.2752,159.4941,13005.0
2025-03-06 15:20:00,160.31,160.37,160.15,160.21,9138.0,159.5239,159.5837,159.3647,159.4244,9138.0
2025-03-06 15:25:00,160.18,160.32,160.11,160.25,12987.0,159.3946,159.5339,159.3249,159.4642,12987.0
2025-03-06 15:30:00,160.29,160.5,160.25,160.35,9899.0,159.504,159.713,159.4642,159.5638,9899.0
2025-03-06 15:35:00,160.29,160.4,160.08,160.09,12654.0,159.504,159.6135,159.2951,159.305,12654.0
2025-03-06 15:40:00,160.09,160.27,160.08,160.22,10743.0,159.305,159.4841,159.2951,159.4344,10743.0
2025-03-06 15:45:00,160.22,160.4,160.13,160.32,17814.0,159.4344,159.6135,159.3448,159.5339,17814.0
2025-03-06 15:50:00,160.36,160.56,160.08,160.24,33661.0,159.5737,159.7727,159.2951,159.4543,33661.0
2025-03-06 15:55:00,160.24,160.24,158.99,159.18,269381.0,159.4543,159.4543,158.2104,158.3995,269381.0
2025-03-07 09:30:00,159.55,161.71,159.54,161.25,58263.0,158.7677,160.9171,158.7577,160.4593,58263.0
2025-03-07 09:35:00,161.15,162.0,161.13,161.46,24053.0,160.3598,161.2057,160.3399,160.6683,24053.0
2025-03-07 09:40:00,161.37,161.98,161.07,161.76,19338.0,160.5788,161.1858,160.2802,160.9668,19338.0
2025-03-07 09:45:00,161.96,162.99,161.96,162.69,60887.0,161.1659,162.1908,161.1659,161.8923,60887.0
2025-03-07 09:50:00,162.73,162.73,162.03,162.19,44139.0,161.9321,161.9321,161.2355,161.3947,44139.0
2025-03-07 09:55:00,162.18,162.96,162.13,162.91,54688.0,161.3848,162.161,161.335,162.1112,54688.0
2025-03-07 10:00:00,162.91,163.28,162.68,162.82,27621.0,162.1112,162.4794,161.8823,162.0216,27621.0
2025-03-07 10:05:00,162.78,162.85,162.08,162.15,16592.0,161.9818,162.0515,161.2853,161.3549,16592.0
2025-03-07 10:10:00,162.09,162.25,161.65,161.82,16093.0,161.2952,161.4544,160.8574,161.0265,16093.0
2025-03-07 10:15:00,161.77,162.25,161.75,162.11,16451.0,160.9768,161.4544,160.9569,161.3151,16451.0
2025-03-07 10:20:00,162.13,162.88,162.05,162.34,18525.0,161.335,162.0813,161.2554,161.544,18525.0
2025-03-07 10:25:00,162.4,162.78,162.24,162.78,16727.0,161.6037,161.9818,161.4445,161.9818,16727.0
2025-03-07 10:30:00,162.7,162.7,162.2,162.28,13204.0,161.9022,161.9022,161.4047,161.4843,13204.0
2025-03-07 10:35:00,162.28,162.52,162.15,162.52,17066.0,161.4843,161.7231,161.3549,161.7231,17066.0
2025-03-07 10:40:00,162.52,162.52,162.16,162.16,10892.0,161.7231,161.7231,161.3649,161.3649,10892.0
2025-03-07 10:45:00,162.02,162.36,161.88,162.27,18804.0,161.2256,161.5639,161.0863,161.4743,18804.0
2025-03-07 10:50:00,162.21,162.32,161.73,161.74,9437.0,161.4146,161.5241,160.937,160.9469,9437.0
2025-03-07 10:55:00,161.78,161.97,161.7,161.72,12563.0,160.9867,161.1758,160.9071,160.927,12563.0
2025-03-07 11:00:00,161.72,161.88,161.56,161.7,12194.0,160.927,161.0863,160.7678,160.9071,12194.0
2025-03-07 11:05:00,161.72,161.84,161.49,161.49,10564.0,160.927,161.0464,160.6982,160.6982,10564.0
2025-03-07 11:10:00,161.49,161.52,161.36,161.36,13701.0,160.6982,160.728,160.5688,160.5688,13701.0
2025-03-07 11:15:00,161.36,161.43,160.82,160.82,7790.0,160.5688,160.6385,160.0314,160.0314,7790.0
2025-03-07 11:20:00,160.82,161.05,160.63,160.63,16403.0,160.0314,160.2603,159.8424,159.8424,16403.0
2025-03-07 11:25:00,160.63,160.76,160.22,160.74,39857.0,159.8424,159.9717,159.4344,159.9518,39857.0
2025-03-07 11:30:00,160.75,161.01,160.7,160.85,22583.0,159.9618,160.2205,159.912,160.0613,22583.0
2025-03-07 11:35:00,160.85,161.04,160.71,161.0,23343.0,160.0613,160.2504,159.922,160.2106,23343.0
2025-03-07 11:40:00,161.02,161.06,160.61,160.66,7862.0,160.2305,160.2703,159.8225,159.8722,7862.0
2025-03-07 11:45:00,160.66,160.73,160.5,160.62,7007.0,159.8722,159.9419,159.713,159.8324,7007.0
2025-03-07 11:50:00,160.63,160.78,160.29,160.36,35311.0,159.8424,159.9916,159.504,159.5737,35311.0
2025-03-07 11:55:00,160.36,160.84,160.36,160.81,21902.0,159.5737,160.0514,159.5737,160.0215,21902.0
2025-03-07 12:00:00,160.77,161.29,160.62,161.09,14183.0,159.9817,160.4991,159.8324,160.3001,14183.0
2025-03-07 12:05:00,160.97,161.19,160.92,161.16,6597.0,160.1807,160.3996,160.131,160.3698,6597.0
2025-03-07 12:10:00,161.16,161.98,161.15,161.95,11735.0,160.3698,161.1858,160.3598,161.1559,11735.0
2025-03-07 12:15:00,161.96,162.11,161.84,161.84,19850.0,161.1659,161.3151,161.0464,161.0464,19850.0
2025-03-07 12:20:00,161.8,161.97,161.76,161.93,6427.0,161.0066,161.1758,160.9668,161.136,6427.0
2025-03-07 12:25:00,161.87,161.89,161.49,161.62,11474.0,161.0763,161.0962,160.6982,160.8275,11474.0
2025-03-07 12:30:00,161.68,161.95,161.55,161.89,8666.0,160.8872,161.1559,160.7579,161.0962,8666.0
2025-03-07 12:35:00,161.88,162.16,161.73,162.09,23839.0,161.0863,161.3649,160.937,161.2952,23839.0
2025-03-07 12:40:00,162.1,162.75,162.1,162.56,10834.0,161.3052,161.952,161.3052,161.7629,10834.0
2025-03-07 12:45:00,162.58,162.86,162.58,162.72,17067.0,161.7828,162.0614,161.7828,161.9221,17067.0
2025-03-07 12:50:00,162.72,162.73,162.25,162.43,22105.0,161.9221,161.9321,161.4544,161.6336,22105.0
2025-03-07 12:55:00,162.43,162.43,162.15,162.18,13612.0,161.6336,161.6336,161.3549,161.3848,13612.0
2025-03-07 13:00:00,162.25,162.66,162.25,162.49,15598.0,161.4544,161.8624,161.4544,161.6933,15598.0
2025-03-07 13:05:00,162.52,162.67,162.44,162.53,20464.0,161.7231,161.8724,161.6435,161.7331,20464.0
2025-03-07 13:10:00,162.49,162.78,162.45,162.62,17733.0,161.6933,161.9818,161.6535,161.8226,17733.0
2025-03-07 13:15:00,162.62,162.65,162.48,162.62,13260.0,161.8226,161.8525,161.6833,161.8226,13260.0
2025-03-07 13:20:00,162.62,162.67,162.3,162.37,26569.0,161.8226,161.8724,161.5042,161.5738,26569.0
2025-03-07 13:25:00,162.38,162.63,162.3,162.63,8269.0,161.5838,161.8326,161.5042,161.8326,8269.0
2025-03-07 13:30:00,162.64,162.64,162.47,162.56,10581.0,161.8425,161.8425,161.6734,161.7629,10581.0
2025-03-07 13:35:00,162.52,162.78,162.52,162.77,21530.0,161.7231,161.9818,161.7231,161.9719,21530.0
2025-03-07 13:40:00,162.77,162.82,162.52,162.61,13264.0,161.9719,162.0216,161.7231,161.8127,13264.0
2025-03-07 13:45:00,162.61,162.68,162.52,162.66,16523.0,161.8127,161.8823,161.7231,161.8624,16523.0
2025-03-07 13:50:00,162.66,163.06,162.62,162.91,18230.0,161.8624,162.2605,161.8226,162.1112,18230.0
2025-03-07 13:55:00,162.91,163.08,162.84,162.95,11670.0,162.1112,162.2804,162.0415,162.151,11670.0
2025-03-07 14:00:00,162.94,163.3,162.83,162.9,18232.0,162.1411,162.4993,162.0316,162.1012,18232.0
2025-03-07 14:05:00,162.9,162.92,162.73,162.83,24649.0,162.1012,162.1212,161.9321,162.0316,24649.0
2025-03-07 14:10:00,162.83,162.95,162.8,162.83,8402.0,162.0316,162.151,162.0017,162.0316,8402.0
2025-03-07 14:15:00,162.83,163.0,162.78,162.93,22612.0,162.0316,162.2008,161.9818,162.1311,22612.0
2025-03-07 14:20:00,162.93,163.0,162.69,162.76,44456.0,162.1311,162.2008,161.8923,161.9619,44456.0
2025-03-07 14:25:00,162.73,162.78,162.63,162.72,15729.0,161.9321,161.9818,161.8326,161.9221,15729.0
2025-03-07 14:30:00,162.72,162.79,162.6,162.69,18334.0,161.9221,161.9918,161.8027,161.8923,18334.0
2025-03-07 14:35:00,162.76,162.83,162.69,162.77,15892.0,161.9619,162.0316,161.8923,161.9719,15892.0
2025-03-07 14:40:00,162.76,163.16,162.76,163.16,11566.0,161.9619,162.36,161.9619,162.36,11566.0
2025-03-07 14:45:00,163.15,163.16,162.84,162.87,13071.0,162.35,162.36,162.0415,162.0714,13071.0
2025-03-07 14:50:00,162.84,163.26,162.81,162.81,163388.0,162.0415,162.4595,162.0117,162.0117,163388.0
2025-03-07 14:55:00,162.81,162.82,162.39,162.43,14015.0,162.0117,162.0216,161.5938,161.6336,14015.0
2025-03-07 15:00:00,162.43,162.59,162.32,162.45,10918.0,161.6336,161.7928,161.5241,161.6535,10918.0
2025-03-07 15:05:00,162.48,162.84,162.42,162.84,12740.0,161.6833,162.0415,161.6236,162.0415,12740.0
2025-03-07 15:10:00,162.86,163.04,162.78,162.88,21310.0,162.0614,162.2406,161.9818,162.0813,21310.0
2025-03-07 15:15:00,162.85,162.9,162.68,162.81,11925.0,162.0515,162.1012,161.8823,162.0117,11925.0
2025-03-07 15:20:00,162.81,162.81,162.64,162.71,16796.0,162.0117,162.0117,161.8425,161.9122,16796.0
2025-03-07 15:25:00,162.73,162.91,162.73,162.76,18805.0,161.9321,162.1112,161.9321,161.9619,18805.0
2025-03-07 15:30:00,162.77,162.92,162.7,162.72,31071.0,161.9719,162.1212,161.9022,161.9221,31071.0
2025-03-07 15:35:00,162.72,162.73,162.42,162.47,33927.0,161.9221,161.9321,161.6236,161.6734,33927.0
2025-03-07 15:40:00,162.43,162.43,162.17,162.24,62160.0,161.6336,161.6336,161.3748,161.4445,62160.0
2025-03-07 15:45:00,162.22,162.25,161.79,161.92,70812.0,161.4246,161.4544,160.9967,161.1261,70812.0
2025-03-07 15:50:00,161.95,162.51,161.95,162.46,59629.0,161.1559,161.7132,161.1559,161.6634,59629.0
2025-03-07 15:55:00,162.46,162.76,162.39,162.44,261229.0,161.6634,161.9619,161.5938,161.6435,261229.0
2025-03-10 09:30:00,161.31,161.8,161.19,161.21,64290.0,160.519,161.0066,160.3996,160.4195,64290.0
2025-03-10 09:35:00,161.5,162.44,161.49,161.5,27917.0,160.7081,161.6435,160.6982,160.7081,27917.0
2025-03-10 09:40:00,161.88,162.37,161.79,161.79,11343.0,161.0863,161.5738,160.9967,160.9967,11343.0
2025-03-10 09:45:00,161.75,161.8,161.14,161.4,7475.0,160.9569,161.0066,160.3499,160.6086,7475.0
2025-03-10 09:50:00,161.4,161.55,160.75,161.12,17036.0,160.6086,160.7579,159.9618,160.33,17036.0
2025-03-10 09:55:00,161.12,161.41,161.07,161.28,17392.0,160.33,160.6186,160.2802,160.4892,17392.0
2025-03-10 10:00:00,161.28,161.51,161.07,161.19,17497.0,160.4892,160.7181,160.2802,160.3996,17497.0
2025-03-10 10:05:00,161.2,161.2,160.49,160.65,11911.0,160.4096,160.4096,159.7031,159.8623,11911.0
2025-03-10 10:10:00,160.66,160.92,160.54,160.67,15898.0,159.8722,160.131,159.7528,159.8822,15898.0
2025-03-10 10:15:00,160.69,160.75,160.45,160.51,11201.0,159.9021,159.9618,159.6633,159.723,11201.0
2025-03-10 10:20:00,160.55,160.66,160.41,160.52,7988.0,159.7628,159.8722,159.6235,159.7329,7988.0
2025-03-10 10:25:00,160.61,160.76,160.54,160.75,15545.0,159.8225,159.9717,159.7528,159.9618,15545.0
2025-03-10 10:30:00,160.76,161.29,160.76,161.17,20051.0,159.9717,160.4991,159.9717,160.3797,20051.0
2025-03-10 10:35:00,161.23,161.32,160.88,160.97,11740.0,160.4394,160.529,160.0912,160.1807,11740.0
2025-03-10 10:40:00,160.87,161.2,160.81,161.03,6280.0,160.0812,160.4096,160.0215,160.2404,6280.0
2025-03-10 10:45:00,161.05,161.31,161.02,161.1,11597.0,160.2603,160.519,160.2305,160.3101,11597.0
2025-03-10 10:50:00,161.1,161.46,161.04,161.46,7886.0,160.3101,160.6683,160.2504,160.6683,7886.0
2025-03-10 10:55:00,161.36,161.97,161.28,161.97,9815.0,160.5688,161.1758,160.4892,161.1758,9815.0
2025-03-10 11:00:00,161.89,162.13,161.82,161.97,24032.0,161.0962,161.335,161.0265,161.1758,24032.0
2025-03-10 11:05:00,161.96,162.05,161.71,161.89,14430.0,161.1659,161.2554,160.9171,161.0962,14430.0
2025-03-10 11:10:00,161.97,162.09,161.83,162.0,19271.0,161.1758,161.2952,161.0365,161.2057,19271.0
2025-03-10 11:15:00,161.91,162.1,161.85,161.97,15445.0,161.1161,161.3052,161.0564,161.1758,15445.0
2025-03-10 11:20:00,161.99,162.0,161.67,161.67,5688.0,161.1957,161.2057,160.8773,160.8773,5688.0
2025-03-10 11:25:00,161.68,161.73,161.19,161.22,12810.0,160.8872,160.937,160.3996,160.4295,12810.0
2025-03-10 11:30:00,161.2,161.28,160.9,160.97,8421.0,160.4096,160.4892,160.1111,160.1807,8421.0
2025-03-10 11:35:00,160.9,160.93,160.66,160.71,11291.0,160.1111,160.1409,159.8722,159.922,11291.0
2025-03-10 11:40:00,160.71,160.71,160.14,160.15,12117.0,159.922,159.922,159.3548,159.3647,12117.0
2025-03-10 11:45:00,160.2,160.2,159.97,160.08,28776.0,159.4145,159.4145,159.1856,159.2951,28776.0
2025-03-10 11:50:00,160.06,160.13,159.91,160.08,17580.0,159.2752,159.3448,159.1259,159.2951,17580.0
2025-03-10 11:55:00,160.13,160.15,159.76,159.84,9538.0,159.3448,159.3647,158.9766,159.0563,9538.0
2025-03-10 12:00:00,159.84,160.08,159.65,159.93,31960.0,159.0563,159.2951,158.8672,159.1458,31960.0
2025-03-10 12:05:00,160.01,160.01,159.53,159.64,9718.0,159.2254,159.2254,158.7478,158.8572,9718.0
2025-03-10 12:10:00,159.57,159.68,159.3,159.66,27913.0,158.7876,158.897,158.5189,158.8771,27913.0
2025-03-10 12:15:00,159.7,159.71,159.38,159.53,36908.0,158.9169,158.9269,158.5985,158.7478,36908.0
2025-03-10 12:20:00,159.54,159.61,159.38,159.48,9088.0,158.7577,158.8274,158.5985,158.698,9088.0
2025-03-10 12:25:00,159.49,159.63,159.4,159.63,27211.0,158.708,158.8473,158.6184,158.8473,27211.0
2025-03-10 12:30:00,159.61,160.02,159.61,159.93,10988.0,158.8274,159.2354,158.8274,159.1458,10988.0
2025-03-10 12:35:00,159.92,159.92,159.46,159.49,12966.0,159.1359,159.1359,158.6781,158.708,12966.0
2025-03-10 12:40:00,159.53,159.74,159.49,159.53,19820.0,158.7478,158.9567,158.708,158.7478,19820.0
2025-03-10 12:45:00,159.48,159.64,159.35,159.53,14129.0,158.698,158.8572,158.5687,158.7478,14129.0
2025-03-10 12:50:00,159.53,159.59,159.44,159.45,2338.0,158.7478,158.8075,158.6582,158.6682,2338.0
2025-03-10 12:55:00,159.45,159.5,159.38,159.39,5251.0,158.6682,158.7179,158.5985,158.6085,5251.0
2025-03-10 13:00:00,159.38,159.48,159.15,159.17,6508.0,158.5985,158.698,158.3696,158.3895,6508.0
2025-03-10 13:05:00,159.15,159.41,159.06,159.3,10097.0,158.3696,158.6284,158.2801,158.5189,10097.0
2025-03-10 13:10:00,159.29,159.42,159.28,159.4,13496.0,158.509,158.6383,158.499,158.6184,13496.0
2025-03-10 13:15:00,159.41,159.42,159.04,159.08,18526.0,158.6284,158.6383,158.2602,158.3,18526.0
2025-03-10 13:20:00,159.08,159.15,158.95,159.07,18117.0,158.3,158.3696,158.1706,158.29,18117.0
2025-03-10 13:25:00,159.14,159.3,159.09,159.29,11772.0,158.3597,158.5189,158.3099,158.509,11772.0
2025-03-10 13:30:00,159.12,159.28,159.12,159.24,5055.0,158.3398,158.499,158.3398,158.4592,5055.0
2025-03-10 13:35:00,159.2,159.28,158.98,159.02,13816.0,158.4194,158.499,158.2005,158.2403,13816.0
2025-03-10 13:40:00,159.02,159.07,158.86,158.87,8932.0,158.2403,158.29,158.0811,158.091,8932.0
2025-03-10 13:45:00,158.87,159.04,158.84,159.03,12387.0,158.091,158.2602,158.0612,158.2502,12387.0
2025-03-10 13:50:00,158.98,159.23,158.87,159.16,8594.0,158.2005,158.4492,158.091,158.3796,8594.0
2025-03-10 13:55:00,159.16,159.19,159.01,159.06,10043.0,158.3796,158.4094,158.2303,158.2801,10043.0
2025-03-10 14:00:00,159.05,159.18,158.88,158.88,8689.0,158.2701,158.3995,158.101,158.101,8689.0
2025-03-10 14:05:00,158.96,159.0,158.86,158.91,3326.0,158.1806,158.2204,158.0811,158.1308,3326.0
2025-03-10 14:10:00,158.91,159.07,158.89,158.93,13909.0,158.1308,158.29,158.1109,158.1507,13909.0
2025-03-10 14:15:00,158.88,159.01,158.84,158.92,11538.0,158.101,158.2303,158.0612,158.1408,11538.0
2025-03-10 14:20:00,158.99,158.99,158.71,158.75,11766.0,158.2104,158.2104,157.9318,157.9716,11766.0
2025-03-10 14:25:00,158.77,158.89,158.53,158.61,7274.0,157.9915,158.1109,157.7527,157.8323,7274.0
2025-03-10 14:30:00,158.62,158.65,158.5,158.57,14690.0,157.8422,157.8721,157.7228,157.7925,14690.0
2025-03-10 14:35:00,158.52,158.57,158.21,158.24,6249.0,157.7427,157.7925,157.4342,157.4641,6249.0
2025-03-10 14:40:00,158.24,158.24,157.86,158.0,25879.0,157.4641,157.4641,157.086,157.2253,25879.0
2025-03-10 14:45:00,158.05,158.1,157.86,157.86,10148.0,157.275,157.3248,157.086,157.086,10148.0
2025-03-10 14:50:00,157.85,157.93,157.69,157.75,17810.0,157.076,157.1556,156.9168,156.9765,17810.0
2025-03-10 14:55:00,157.78,157.89,157.67,157.78,20946.0,157.0064,157.1158,156.8969,157.0064,20946.0
2025-03-10 15:00:00,157.82,157.83,157.27,157.4,8430.0,157.0462,157.0561,156.4989,156.6282,8430.0
2025-03-10 15:05:00,157.41,157.41,157.11,157.11,12905.0,156.6382,156.6382,156.3396,156.3396,12905.0
2025-03-10 15:10:00,157.1,157.42,156.73,157.41,24196.0,156.3297,156.6481,155.9615,156.6382,24196.0
2025-03-10 15:15:00,157.4,157.84,157.4,157.54,15356.0,156.6282,157.0661,156.6282,156.7675,15356.0
2025-03-10 15:20:00,157.52,157.89,157.39,157.79,24088.0,156.7476,157.1158,156.6183,157.0163,24088.0
2025-03-10 15:25:00,157.81,157.99,157.68,157.68,30097.0,157.0362,157.2153,156.9068,156.9068,30097.0
2025-03-10 15:30:00,157.75,158.03,157.65,158.0,30606.0,156.9765,157.2551,156.877,157.2253,30606.0
2025-03-10 15:35:00,158.08,158.1,157.5,158.06,31851.0,157.3049,157.3248,156.7277,157.285,31851.0
2025-03-10 15:40:00,158.06,158.24,157.8,157.86,30313.0,157.285,157.4641,157.0263,157.086,30313.0
2025-03-10 15:45:00,157.86,158.23,157.81,158.07,35458.0,157.086,157.4541,157.0362,157.2949,35458.0
2025-03-10 15:50:00,158.09,158.37,158.03,158.31,83521.0,157.3148,157.5935,157.2551,157.5338,83521.0
2025-03-10 15:55:00,158.32,158.58,157.62,158.08,219056.0,157.5437,157.8024,156.8471,157.3049,219056.0
2025-03-11 09:30:00,158.4,159.0,157.14,157.28,38593.0,157.6233,158.2204,156.3695,156.5088,38593.0
2025-03-11 09:35:00,157.31,157.85,156.85,157.81,13961.0,156.5387,157.076,156.0809,157.0362,13961.0
2025-03-11 09:40:00,157.74,158.15,157.5,157.81,11514.0,156.9666,157.3745,156.7277,157.0362,11514.0
2025-03-11 09:45:00,157.72,157.96,157.34,157.96,5860.0,156.9466,157.1855,156.5685,157.1855,5860.0
2025-03-11 09:50:00,158.11,158.17,157.56,157.98,10048.0,157.3347,157.3944,156.7874,157.2054,10048.0
2025-03-11 09:55:00,157.94,157.94,157.21,157.56,8730.0,157.1656,157.1656,156.4391,156.7874,8730.0
2025-03-11 10:00:00,157.37,158.3,157.35,157.72,13654.0,156.5984,157.5238,156.5785,156.9466,13654.0
2025-03-11 10:05:00,157.77,157.83,157.01,157.08,5308.0,156.9964,157.0561,156.2401,156.3098,5308.0
2025-03-11 10:10:00,157.08,157.57,156.97,157.17,12341.0,156.3098,156.7974,156.2003,156.3993,12341.0
2025-03-11 10:15:00,157.21,157.3,156.77,156.87,8358.0,156.4391,156.5287,156.0013,156.1008,8358.0
2025-03-11 10:20:00,156.88,157.09,156.66,156.81,13545.0,156.1108,156.3197,155.8918,156.0411,13545.0
2025-03-11 10:25:00,156.84,157.18,156.73,157.12,10836.0,156.071,156.4093,155.9615,156.3496,10836.0
2025-03-11 10:30:00,157.26,157.35,156.99,157.22,7323.0,156.4889,156.5785,156.2202,156.4491,7323.0
2025-03-11 10:35:00,157.35,157.48,157.17,157.17,9744.0,156.5785,156.7078,156.3993,156.3993,9744.0
2025-03-11 10:40:00,157.22,157.29,157.03,157.29,8765.0,156.4491,156.5188,156.26,156.5188,8765.0
2025-03-11 10:45:00,157.21,157.21,157.01,157.07,10803.0,156.4391,156.4391,156.2401,156.2998,10803.0
2025-03-11 10:50:00,157.07,157.07,156.65,156.97,9149.0,156.2998,156.2998,155.8819,156.2003,9149.0
2025-03-11 10:55:00,156.85,156.88,156.65,156.75,4160.0,156.0809,156.1108,155.8819,155.9814,4160.0
2025-03-11 11:00:00,156.67,156.75,156.56,156.64,9631.0,155.9018,155.9814,155.7923,155.8719,9631.0
2025-03-11 11:05:00,156.64,157.08,156.63,156.73,27274.0,155.8719,156.3098,155.862,155.9615,27274.0
2025-03-11 11:10:00,156.85,156.95,156.74,156.93,8435.0,156.0809,156.1804,155.9715,156.1605,8435.0
2025-03-11 11:15:00,156.94,157.67,156.82,157.67,60077.0,156.1705,156.8969,156.0511,156.8969,60077.0
2025-03-11 11:20:00,157.7,157.72,157.39,157.48,6228.0,156.9267,156.9466,156.6183,156.7078,6228.0
2025-03-11 11:25:00,157.43,157.64,157.4,157.48,6790.0,156.6581,156.867,156.6282,156.7078,6790.0
2025-03-11 11:30:00,157.43,157.69,157.35,157.46,8567.0,156.6581,156.9168,156.5785,156.6879,8567.0
2025-03-11 11:35:00,157.46,157.51,157.26,157.44,6316.0,156.6879,156.7377,156.4889,156.668,6316.0
2025-03-11 11:40:00,157.44,157.99,157.43,157.91,9228.0,156.668,157.2153,156.6581,157.1357,9228.0
2025-03-11 11:45:00,157.91,157.97,157.65,157.77,7690.0,157.1357,157.1954,156.877,156.9964,7690.0
2025-03-11 11:50:00,157.69,157.74,157.54,157.63,5147.0,156.9168,156.9666,156.7675,156.8571,5147.0
2025-03-11 11:55:00,157.62,157.62,157.41,157.5,16509.0,156.8471,156.8471,156.6382,156.7277,16509.0
2025-03-11 12:00:00,157.48,157.57,157.24,157.27,9867.0,156.7078,156.7974,156.469,156.4989,9867.0
2025-03-11 12:05:00,157.22,157.3,157.08,157.28,6731.0,156.4491,156.5287,156.3098,156.5088,6731.0
2025-03-11 12:10:00,157.14,157.15,156.94,156.94,3722.0,156.3695,156.3794,156.1705,156.1705,3722.0
2025-03-11 12:15:00,156.91,157.08,156.91,157.0,3609.0,156.1406,156.3098,156.1406,156.2302,3609.0
2025-03-11 12:20:00,156.94,157.12,156.92,157.01,3051.0,156.1705,156.3496,156.1506,156.2401,3051.0
2025-03-11 12:25:00,157.03,157.07,156.92,156.97,9409.0,156.26,156.2998,156.1506,156.2003,9409.0
2025-03-11 12:30:00,157.0,157.06,156.84,156.85,15675.0,156.2302,156.2899,156.071,156.0809,15675.0
2025-03-11 12:35:00,156.9,156.9,156.5,156.5,5021.0,156.1307,156.1307,155.7326,155.7326,5021.0
2025-03-11 12:40:00,156.56,156.83,156.42,156.42,27287.0,155.7923,156.061,155.653,155.653,27287.0
2025-03-11 12:45:00,156.44,156.61,156.4,156.52,12668.0,155.6729,155.8421,155.6331,155.7525,12668.0
2025-03-11 12:50:00,156.5,156.5,156.32,156.32,3254.0,155.7326,155.7326,155.5535,155.5535,3254.0
2025-03-11 12:55:00,156.32,156.35,156.18,156.26,10174.0,155.5535,155.5834,155.4142,155.4938,10174.0
2025-03-11 13:00:00,156.3,156.33,156.06,156.31,12271.0,155.5336,155.5635,155.2948,155.5436,12271.0
2025-03-11 13:05:00,156.32,156.33,156.17,156.17,3580.0,155.5535,155.5635,155.4042,155.4042,3580.0
2025-03-11 13:10:00,156.15,156.31,156.15,156.21,3951.0,155.3843,155.5436,155.3843,155.4441,3951.0
2025-03-11 13:15:00,156.23,156.35,156.2,156.22,13527.0,155.464,155.5834,155.4341,155.454,13527.0
2025-03-11 13:20:00,156.22,156.22,156.05,156.05,7680.0,155.454,155.454,155.2848,155.2848,7680.0
2025-03-11 13:25:00,156.05,156.1,155.95,156.0,4614.0,155.2848,155.3346,155.1853,155.2351,4614.0
2025-03-11 13:30:00,156.0,156.12,155.96,156.0,8849.0,155.2351,155.3545,155.1953,155.2351,8849.0
2025-03-11 13:35:00,156.0,156.21,156.0,156.18,10879.0,155.2351,155.4441,155.2351,155.4142,10879.0
2025-03-11 13:40:00,156.13,156.18,156.08,156.14,4921.0,155.3644,155.4142,155.3147,155.3744,4921.0
2025-03-11 13:45:00,156.13,156.4,156.08,156.38,7118.0,155.3644,155.6331,155.3147,155.6132,7118.0
2025-03-11 13:50:00,156.38,156.66,156.3,156.37,7373.0,155.6132,155.8918,155.5336,155.6033,7373.0
2025-03-11 13:55:00,156.32,156.41,156.15,156.3,5802.0,155.5535,155.6431,155.3843,155.5336,5802.0
2025-03-11 14:00:00,156.37,156.96,156.35,156.76,9269.0,155.6033,156.1904,155.5834,155.9914,9269.0
2025-03-11 14:05:00,156.78,156.96,156.62,156.66,9294.0,156.0113,156.1904,155.852,155.8918,9294.0
2025-03-11 14:10:00,156.72,156.85,156.7,156.75,33965.0,155.9516,156.0809,155.9317,155.9814,33965.0
2025-03-11 14:15:00,156.75,156.82,156.66,156.74,13014.0,155.9814,156.0511,155.8918,155.9715,13014.0
2025-03-11 14:20:00,156.81,157.26,156.81,157.16,8219.0,156.0411,156.4889,156.0411,156.3894,8219.0
2025-03-11 14:25:00,157.07,157.19,157.0,157.03,5388.0,156.2998,156.4192,156.2302,156.26,5388.0
2025-03-11 14:30:00,157.03,157.56,156.99,157.38,23890.0,156.26,156.7874,156.2202,156.6083,23890.0
2025-03-11 14:35:00,157.36,157.72,157.28,157.64,4549.0,156.5884,156.9466,156.5088,156.867,4549.0
2025-03-11 14:40:00,157.7,158.45,157.65,158.41,10746.0,156.9267,157.6731,156.877,157.6333,10746.0
2025-03-11 14:45:00,158.44,158.55,158.15,158.34,9648.0,157.6631,157.7726,157.3745,157.5636,9648.0
2025-03-11 14:50:00,158.34,158.69,158.17,158.55,11999.0,157.5636,157.9119,157.3944,157.7726,11999.0
2025-03-11 14:55:00,158.54,158.62,158.29,158.29,27001.0,157.7626,157.8422,157.5139,157.5139,27001.0
2025-03-11 15:00:00,158.23,158.38,158.0,158.11,12555.0,157.4541,157.6034,157.2253,157.3347,12555.0
2025-03-11 15:05:00,158.05,158.17,157.91,158.04,10687.0,157.275,157.3944,157.1357,157.2651,10687.0
2025-03-11 15:10:00,158.11,158.12,157.79,157.87,11688.0,157.3347,157.3447,157.0163,157.0959,11688.0
2025-03-11 15:15:00,157.81,157.89,157.68,157.77,7614.0,157.0362,157.1158,156.9068,156.9964,7614.0
2025-03-11 15:20:00,157.76,157.83,157.62,157.67,12226.0,156.9865,157.0561,156.8471,156.8969,12226.0
2025-03-11 15:25:00,157.66,157.66,157.36,157.39,18924.0,156.8869,156.8869,156.5884,156.6183,18924.0
2025-03-11 15:30:00,157.4,157.57,157.31,157.45,16493.0,156.6282,156.7974,156.5387,156.678,16493.0
2025-03-11 15:35:00,157.51,157.63,157.2,157.26,21912.0,156.7377,156.8571,156.4292,156.4889,21912.0
2025-03-11 15:40:00,157.26,157.34,156.98,157.1,49325.0,156.4889,156.5685,156.2103,156.3297,49325.0
2025-03-11 15:45:00,157.13,157.15,156.89,156.97,35664.0,156.3595,156.3794,156.1207,156.2003,35664.0
2025-03-11 15:50:00,157.0,157.03,156.49,156.62,47220.0,156.2302,156.26,155.7227,155.852,47220.0
2025-03-11 15:55:00,156.62,156.86,156.56,156.68,149842.0,155.852,156.0909,155.7923,155.9117,149842.0
2025-03-12 09:30:00,155.73,156.7,155.58,155.81,21752.0,154.9664,155.9317,154.8171,155.046,21752.0
2025-03-12 09:35:00,155.81,155.81,154.75,154.75,6879.0,155.046,155.046,153.9912,153.9912,6879.0
2025-03-12 09:40:00,155.08,155.47,154.87,155.18,12743.0,154.3196,154.7077,154.1106,154.4191,12743.0
2025-03-12 09:45:00,155.25,155.32,154.34,154.6,14706.0,154.4888,154.5584,153.5832,153.8419,14706.0
2025-03-12 09:50:00,154.38,154.71,154.2,154.41,8720.0,153.623,153.9514,153.4439,153.6529,8720.0
2025-03-12 09:55:00,154.42,154.42,153.58,153.59,8023.0,153.6628,153.6628,152.8269,152.8369,8023.0
2025-03-12 10:00:00,153.64,153.73,153.3,153.4,19584.0,152.8867,152.9762,152.5483,152.6478,19584.0
2025-03-12 10:05:00,153.28,153.28,152.83,152.94,6117.0,152.5284,152.5284,152.0806,152.1901,6117.0
2025-03-12 10:10:00,152.87,153.29,152.78,152.96,18714.0,152.1204,152.5384,152.0309,152.21,18714.0
2025-03-12 10:15:00,152.94,153.11,152.74,152.87,10114.0,152.1901,152.3593,151.9911,152.1204,10114.0
2025-03-12 10:20:00,152.76,152.98,152.71,152.92,11191.0,152.011,152.2299,151.9612,152.1702,11191.0
2025-03-12 10:25:00,152.87,153.22,152.77,153.17,9796.0,152.1204,152.4687,152.0209,152.419,9796.0
2025-03-12 10:30:00,153.09,153.29,152.88,153.22,19439.0,152.3394,152.5384,152.1304,152.4687,19439.0
2025-03-12 10:35:00,153.22,153.32,152.82,152.82,5745.0,152.4687,152.5682,152.0707,152.0707,5745.0
2025-03-12 10:40:00,152.84,152.84,152.66,152.84,5594.0,152.0906,152.0906,151.9115,152.0906,5594.0
2025-03-12 10:45:00,152.84,153.15,152.74,152.8,7279.0,152.0906,152.3991,151.9911,152.0508,7279.0
2025-03-12 10:50:00,152.85,153.0,152.83,152.92,3935.0,152.1005,152.2498,152.0806,152.1702,3935.0
2025-03-12 10:55:00,152.93,153.26,152.77,153.16,14563.0,152.1801,152.5085,152.0209,152.409,14563.0
2025-03-12 11:00:00,153.14,153.29,153.0,153.14,8096.0,152.3891,152.5384,152.2498,152.3891,8096.0
2025-03-12 11:05:00,153.16,153.23,153.06,153.21,8228.0,152.409,152.4787,152.3095,152.4588,8228.0
2025-03-12 11:10:00,153.13,153.3,153.07,153.14,6106.0,152.3792,152.5483,152.3194,152.3891,6106.0
2025-03-12 11:15:00,153.14,153.23,152.9,152.97,9800.0,152.3891,152.4787,152.1503,152.2199,9800.0
2025-03-12 11:20:00,152.87,153.15,152.76,153.08,5462.0,152.1204,152.3991,152.011,152.3294,5462.0
2025-03-12 11:25:00,153.08,153.18,153.05,153.13,8383.0,152.3294,152.4289,152.2995,152.3792,8383.0
2025-03-12 11:30:00,153.07,153.46,153.07,153.41,8920.0,152.3194,152.7075,152.3194,152.6578,8920.0
2025-03-12 11:35:00,153.47,153.54,153.3,153.3,4182.0,152.7175,152.7871,152.5483,152.5483,4182.0
2025-03-12 11:40:00,153.3,153.41,153.3,153.41,1689.0,152.5483,152.6578,152.5483,152.6578,1689.0
2025-03-12 11:45:00,153.41,153.85,153.41,153.83,3918.0,152.6578,153.0956,152.6578,153.0757,3918.0
2025-03-12 11:50:00,153.7,153.94,153.69,153.94,3103.0,152.9464,153.1852,152.9364,153.1852,3103.0
2025-03-12 11:55:00,153.9,154.03,153.68,153.99,5137.0,153.1454,153.2747,152.9265,153.2349,5137.0
2025-03-12 12:00:00,154.05,154.15,153.96,153.97,1834.0,153.2946,153.3942,153.2051,153.215,1834.0
2025-03-12 12:05:00,153.97,154.02,153.88,153.99,3251.0,153.215,153.2648,153.1255,153.2349,3251.0
2025-03-12 12:10:00,154.09,154.22,153.99,154.19,3067.0,153.3344,153.4638,153.2349,153.434,3067.0
2025-03-12 12:15:00,154.14,154.16,153.86,153.87,5855.0,153.3842,153.4041,153.1056,153.1155,5855.0
2025-03-12 12:20:00,153.93,153.99,153.84,153.84,2564.0,153.1752,153.2349,153.0857,153.0857,2564.0
2025-03-12 12:25:00,153.89,154.03,153.79,154.02,1794.0,153.1354,153.2747,153.0359,153.2648,1794.0
2025-03-12 12:30:00,154.07,154.29,154.01,154.16,5128.0,153.3145,153.5335,153.2548,153.4041,5128.0
2025-03-12 12:35:00,154.09,154.09,153.93,153.93,1121.0,153.3344,153.3344,153.1752,153.1752,1121.0
2025-03-12 12:40:00,153.84,153.88,153.68,153.69,4404.0,153.0857,153.1255,152.9265,152.9364,4404.0
2025-03-12 12:45:00,153.69,154.0,153.65,154.0,3997.0,152.9364,153.2449,152.8966,153.2449,3997.0
2025-03-12 12:50:00,153.98,153.98,153.74,153.87,3546.0,153.225,153.225,152.9862,153.1155,3546.0
2025-03-12 12:55:00,153.85,153.88,153.57,153.57,2581.0,153.0956,153.1255,152.817,152.817,2581.0
2025-03-12 13:00:00,153.5,153.68,153.46,153.63,2840.0,152.7473,152.9265,152.7075,152.8767,2840.0
2025-03-12 13:05:00,153.56,153.78,153.56,153.77,4600.0,152.807,153.026,152.807,153.016,4600.0
2025-03-12 13:10:00,153.77,153.88,153.62,153.88,4707.0,153.016,153.1255,152.8668,153.1255,4707.0
2025-03-12 13:15:00,153.83,153.93,153.71,153.91,4088.0,153.0757,153.1752,152.9563,153.1553,4088.0
2025-03-12 13:20:00,153.87,154.06,153.87,154.06,2732.0,153.1155,153.3046,153.1155,153.3046,2732.0
2025-03-12 13:25:00,154.1,154.26,154.1,154.25,1415.0,153.3444,153.5036,153.3444,153.4937,1415.0
2025-03-12 13:30:00,154.29,154.52,154.28,154.42,3413.0,153.5335,153.7623,153.5235,153.6628,3413.0
2025-03-12 13:35:00,154.46,154.54,154.38,154.48,2267.0,153.7026,153.7822,153.623,153.7225,2267.0
2025-03-12 13:40:00,154.5,154.55,154.46,154.54,2094.0,153.7424,153.7922,153.7026,153.7822,2094.0
2025-03-12 13:45:00,154.47,154.49,154.27,154.3,5830.0,153.7126,153.7325,153.5136,153.5434,5830.0
2025-03-12 13:50:00,154.22,154.32,154.13,154.19,2456.0,153.4638,153.5633,153.3743,153.434,2456.0
2025-03-12 13:55:00,154.12,154.12,153.78,153.78,2249.0,153.3643,153.3643,153.026,153.026,2249.0
2025-03-12 14:00:00,153.78,153.97,153.78,153.91,3468.0,153.026,153.215,153.026,153.1553,3468.0
2025-03-12 14:05:00,153.83,154.16,153.83,154.14,4852.0,153.0757,153.4041,153.0757,153.3842,4852.0
2025-03-12 14:10:00,154.17,154.31,154.13,154.13,4842.0,153.4141,153.5534,153.3743,153.3743,4842.0
2025-03-12 14:15:00,154.13,154.13,153.93,154.04,3580.0,153.3743,153.3743,153.1752,153.2847,3580.0
2025-03-12 14:20:00,154.09,154.22,153.97,154.04,4216.0,153.3344,153.4638,153.215,153.2847,4216.0
2025-03-12 14:25:00,154.04,154.3,154.04,154.3,2543.0,153.2847,153.5434,153.2847,153.5434,2543.0
2025-03-12 14:30:00,154.36,154.47,154.33,154.39,6298.0,153.6031,153.7126,153.5733,153.633,6298.0
2025-03-12 14:35:00,154.43,154.51,154.33,154.5,2969.0,153.6728,153.7524,153.5733,153.7424,2969.0
2025-03-12 14:40:00,154.48,154.76,154.48,154.67,4157.0,153.7225,154.0012,153.7225,153.9116,4157.0
2025-03-12 14:45:00,154.65,154.75,154.53,154.63,4252.0,153.8917,153.9912,153.7723,153.8718,4252.0
2025-03-12 14:50:00,154.63,154.63,154.42,154.54,1634.0,153.8718,153.8718,153.6628,153.7822,1634.0
2025-03-12 14:55:00,154.48,154.64,154.46,154.54,2026.0,153.7225,153.8818,153.7026,153.7822,2026.0
2025-03-12 15:00:00,154.44,154.47,154.17,154.37,9244.0,153.6827,153.7126,153.4141,153.6131,9244.0
2025-03-12 15:05:00,154.32,154.32,154.03,154.03,4683.0,153.5633,153.5633,153.2747,153.2747,4683.0
2025-03-12 15:10:00,154.1,154.11,153.91,153.91,3064.0,153.3444,153.3544,153.1553,153.1553,3064.0
2025-03-12 15:15:00,153.96,154.22,153.96,154.2,3490.0,153.2051,153.4638,153.2051,153.4439,3490.0
2025-03-12 15:20:00,154.19,154.22,153.98,154.18,6762.0,153.434,153.4638,153.225,153.424,6762.0
2025-03-12 15:25:00,154.25,154.33,154.19,154.26,5332.0,153.4937,153.5733,153.434,153.5036,5332.0
2025-03-12 15:30:00,154.27,154.41,154.11,154.13,7360.0,153.5136,153.6529,153.3544,153.3743,7360.0
2025-03-12 15:35:00,154.09,154.38,154.02,154.35,7222.0,153.3344,153.623,153.2648,153.5932,7222.0
2025-03-12 15:40:00,154.35,154.42,154.29,154.41,6915.0,153.5932,153.6628,153.5335,153.6529,6915.0
2025-03-12 15:45:00,154.43,154.44,154.18,154.29,14958.0,153.6728,153.6827,153.424,153.5335,14958.0
2025-03-12 15:50:00,154.37,154.51,154.08,154.38,32348.0,153.6131,153.7524,153.3245,153.623,32348.0
2025-03-12 15:55:00,154.38,154.58,154.25,154.37,118559.0,153.623,153.822,153.4937,153.6131,118559.0
2025-03-13 09:30:00,154.36,155.25,154.1,154.5,18079.0,153.6031,154.4888,153.3444,153.7424,18079.0
2025-03-13 09:35:00,154.3,155.08,154.29,155.04,9150.0,153.5434,154.3196,153.5335,154.2798,9150.0
2025-03-13 09:40:00,155.04,155.77,154.85,155.13,11656.0,154.2798,155.0062,154.0907,154.3693,11656.0
2025-03-13 09:45:00,154.89,154.91,154.43,154.43,9296.0,154.1305,154.1504,153.6728,153.6728,9296.0
2025-03-13 09:50:00,154.22,154.66,154.03,154.62,5038.0,153.4638,153.9017,153.2747,153.8618,5038.0
2025-03-13 09:55:00,154.63,154.63,153.87,154.37,5972.0,153.8718,153.8718,153.1155,153.6131,5972.0
2025-03-13 10:00:00,154.37,154.63,154.2,154.31,3910.0,153.6131,153.8718,153.4439,153.5534,3910.0
2025-03-13 10:05:00,154.44,154.61,154.35,154.4,3505.0,153.6827,153.8519,153.5932,153.6429,3505.0
2025-03-13 10:10:00,154.34,154.55,154.33,154.5,3475.0,153.5832,153.7922,153.5733,153.7424,3475.0
2025-03-13 10:15:00,154.49,154.68,154.17,154.67,5538.0,153.7325,153.9216,153.4141,153.9116,5538.0
2025-03-13 10:20:00,154.67,154.68,154.31,154.31,2741.0,153.9116,153.9216,153.5534,153.5534,2741.0
2025-03-13 10:25:00,154.28,154.28,154.06,154.13,1631.0,153.5235,153.5235,153.3046,153.3743,1631.0
2025-03-13 10:30:00,154.1,154.11,154.03,154.03,736.0,153.3444,153.3544,153.2747,153.2747,736.0
2025-03-13 10:35:00,154.03,154.14,153.8,153.94,5250.0,153.2747,153.3842,153.0459,153.1852,5250.0
2025-03-13 10:40:00,153.97,154.17,153.97,154.0,3246.0,153.215,153.4141,153.215,153.2449,3246.0
2025-03-13 10:45:00,153.94,153.95,153.86,153.92,390.0,153.1852,153.1951,153.1056,153.1653,390.0
2025-03-13 10:50:00,153.94,154.03,153.81,153.87,8298.0,153.1852,153.2747,153.0558,153.1155,8298.0
2025-03-13 10:55:00,153.89,154.0,153.61,153.94,12592.0,153.1354,153.2449,152.8568,153.1852,12592.0
2025-03-13 11:00:00,153.97,154.12,153.97,154.03,2339.0,153.215,153.3643,153.215,153.2747,2339.0
2025-03-13 11:05:00,154.12,154.12,153.78,153.78,4227.0,153.3643,153.3643,153.026,153.026,4227.0
2025-03-13 11:10:00,153.82,153.91,153.64,153.77,4027.0,153.0658,153.1553,152.8867,153.016,4027.0
2025-03-13 11:15:00,153.78,153.93,153.77,153.93,1647.0,153.026,153.1752,153.016,153.1752,1647.0
2025-03-13 11:20:00,153.9,154.02,153.81,153.9,4040.0,153.1454,153.2648,153.0558,153.1454,4040.0
2025-03-13 11:25:00,153.9,154.16,153.8,154.1,5056.0,153.1454,153.4041,153.0459,153.3444,5056.0
2025-03-13 11:30:00,154.11,154.16,153.98,154.05,3678.0,153.3544,153.4041,153.225,153.2946,3678.0
2025-03-13 11:35:00,154.03,154.03,153.82,153.93,2276.0,153.2747,153.2747,153.0658,153.1752,2276.0
2025-03-13 11:40:00,153.85,154.25,153.8,154.13,7025.0,153.0956,153.4937,153.0459,153.3743,7025.0
2025-03-13 11:45:00,154.12,154.23,154.0,154.22,2074.0,153.3643,153.4738,153.2449,153.4638,2074.0
2025-03-13 11:50:00,154.14,154.18,154.02,154.13,2612.0,153.3842,153.424,153.2648,153.3743,2612.0
2025-03-13 11:55:00,154.05,154.2,154.02,154.06,4748.0,153.2946,153.4439,153.2648,153.3046,4748.0
2025-03-13 12:00:00,154.05,154.42,153.93,154.42,7211.0,153.2946,153.6628,153.1752,153.6628,7211.0
2025-03-13 12:05:00,154.34,154.48,154.16,154.48,4705.0,153.5832,153.7225,153.4041,153.7225,4705.0
2025-03-13 12:10:00,154.41,154.53,154.22,154.22,5739.0,153.6529,153.7723,153.4638,153.4638,5739.0
2025-03-13 12:15:00,154.09,154.23,154.03,154.23,8219.0,153.3344,153.4738,153.2747,153.4738,8219.0
2025-03-13 12:20:00,154.19,154.24,154.1,154.16,4644.0,153.434,153.4837,153.3444,153.4041,4644.0
2025-03-13 12:25:00,154.14,154.18,154.02,154.02,3159.0,153.3842,153.424,153.2648,153.2648,3159.0
2025-03-13 12:30:00,154.04,154.18,153.99,154.11,4876.0,153.2847,153.424,153.2349,153.3544,4876.0
2025-03-13 12:35:00,154.09,154.31,154.05,154.29,2889.0,153.3344,153.5534,153.2946,153.5335,2889.0
2025-03-13 12:40:00,154.34,154.4,154.2,154.2,4233.0,153.5832,153.6429,153.4439,153.4439,4233.0
2025-03-13 12:45:00,154.24,154.24,154.03,154.17,9580.0,153.4837,153.4837,153.2747,153.4141,9580.0
2025-03-13 12:50:00,154.17,154.51,154.17,154.29,5668.0,153.4141,153.7524,153.4141,153.5335,5668.0
2025-03-13 12:55:00,154.4,154.51,154.25,154.46,3750.0,153.6429,153.7524,153.4937,153.7026,3750.0
2025-03-13 13:00:00,154.57,154.64,154.39,154.46,2089.0,153.8121,153.8818,153.633,153.7026,2089.0
2025-03-13 13:05:00,154.47,154.48,154.33,154.35,3286.0,153.7126,153.7225,153.5733,153.5932,3286.0
2025-03-13 13:10:00,154.38,154.38,154.17,154.17,3562.0,153.623,153.623,153.4141,153.4141,3562.0
2025-03-13 13:15:00,154.16,154.19,153.96,153.99,5042.0,153.4041,153.434,153.2051,153.2349,5042.0
2025-03-13 13:20:00,154.0,154.07,153.9,153.91,5890.0,153.2449,153.3145,153.1454,153.1553,5890.0
2025-03-13 13:25:00,153.84,153.87,153.75,153.75,4679.0,153.0857,153.1155,152.9961,152.9961,4679.0
2025-03-13 13:30:00,153.69,153.78,153.57,153.78,4645.0,152.9364,153.026,152.817,153.026,4645.0
2025-03-13 13:35:00,153.74,153.74,153.67,153.72,2833.0,152.9862,152.9862,152.9165,152.9663,2833.0
2025-03-13 13:40:00,153.74,153.83,153.69,153.69,3219.0,152.9862,153.0757,152.9364,152.9364,3219.0
2025-03-13 13:45:00,153.69,153.81,153.61,153.69,9320.0,152.9364,153.0558,152.8568,152.9364,9320.0
2025-03-13 13:50:00,153.69,153.85,153.61,153.82,11380.0,152.9364,153.0956,152.8568,153.0658,11380.0
2025-03-13 13:55:00,153.81,153.81,153.63,153.67,3246.0,153.0558,153.0558,152.8767,152.9165,3246.0
2025-03-13 14:00:00,153.66,154.07,153.66,153.97,2767.0,152.9066,153.3145,152.9066,153.215,2767.0
2025-03-13 14:05:00,153.96,153.98,153.79,153.85,3576.0,153.2051,153.225,153.0359,153.0956,3576.0
2025-03-13 14:10:00,153.79,153.92,153.73,153.84,5398.0,153.0359,153.1653,152.9762,153.0857,5398.0
2025-03-13 14:15:00,153.77,153.82,153.56,153.7,16189.0,153.016,153.0658,152.807,152.9464,16189.0
2025-03-13 14:20:00,153.75,153.82,153.68,153.7,3441.0,152.9961,153.0658,152.9265,152.9464,3441.0
2025-03-13 14:25:00,153.67,153.97,153.67,153.96,9112.0,152.9165,153.215,152.9165,153.2051,9112.0
2025-03-13 14:30:00,153.96,154.12,153.88,154.05,4631.0,153.2051,153.3643,153.1255,153.2946,4631.0
2025-03-13 14:35:00,154.05,154.11,153.98,154.1,6972.0,153.2946,153.3544,153.225,153.3444,6972.0
2025-03-13 14:40:00,154.08,154.33,153.97,154.33,6007.0,153.3245,153.5733,153.215,153.5733,6007.0
2025-03-13 14:45:00,154.34,154.39,154.25,154.3,8539.0,153.5832,153.633,153.4937,153.5434,8539.0
2025-03-13 14:50:00,154.27,154.42,154.18,154.28,9156.0,153.5136,153.6628,153.424,153.5235,9156.0
2025-03-13 14:55:00,154.31,154.45,154.29,154.42,5684.0,153.5534,153.6927,153.5335,153.6628,5684.0
2025-03-13 15:00:00,154.41,154.49,154.32,154.34,8246.0,153.6529,153.7325,153.5633,153.5832,8246.0
2025-03-13 15:05:00,154.33,154.35,154.19,154.31,5851.0,153.5733,153.5932,153.434,153.5534,5851.0
2025-03-13 15:10:00,154.31,154.48,154.28,154.43,6191.0,153.5534,153.7225,153.5235,153.6728,6191.0
2025-03-13 15:15:00,154.41,154.6,154.41,154.52,8005.0,153.6529,153.8419,153.6529,153.7623,8005.0
2025-03-13 15:20:00,154.46,154.46,154.11,154.12,7499.0,153.7026,153.7026,153.3544,153.3643,7499.0
2025-03-13 15:25:00,154.06,154.13,153.84,153.94,9543.0,153.3046,153.3743,153.0857,153.1852,9543.0
2025-03-13 15:30:00,153.94,154.0,153.8,153.94,12114.0,153.1852,153.2449,153.0459,153.1852,12114.0
2025-03-13 15:35:00,153.93,153.94,153.55,153.65,10478.0,153.1752,153.1852,152.7971,152.8966,10478.0
2025-03-13 15:40:00,153.65,153.91,153.65,153.78,12630.0,152.8966,153.1553,152.8966,153.026,12630.0
2025-03-13 15:45:00,153.79,154.01,153.73,153.84,14031.0,153.0359,153.2548,152.9762,153.0857,14031.0
2025-03-13 15:50:00,153.8,154.04,153.7,153.71,32178.0,153.0459,153.2847,152.9464,152.9563,32178.0
2025-03-13 15:55:00,153.7,153.84,153.35,153.43,102522.0,152.9464,153.0857,152.5981,152.6777,102522.0
2025-03-14 09:30:00,153.42,155.11,152.76,154.17,24003.0,152.6677,154.3494,152.011,153.4141,24003.0
2025-03-14 09:35:00,154.17,154.37,154.02,154.3,3129.0,153.4141,153.6131,153.2648,153.5434,3129.0
2025-03-14 09:40:00,154.22,154.65,154.21,154.65,2306.0,153.4638,153.8917,153.4539,153.8917,2306.0
2025-03-14 09:45:00,154.71,155.12,154.63,155.12,2089.0,153.9514,154.3594,153.8718,154.3594,2089.0
2025-03-14 09:50:00,155.16,155.34,154.93,155.19,6550.0,154.3992,154.5783,154.1703,154.4291,6550.0
2025-03-14 09:55:00,155.19,155.31,155.09,155.12,4213.0,154.4291,154.5485,154.3295,154.3594,4213.0
2025-03-14 10:00:00,154.76,155.29,154.11,155.22,9679.0,154.0012,154.5286,153.3544,154.4589,9679.0
2025-03-14 10:05:00,155.26,155.56,155.05,155.15,10848.0,154.4987,154.7972,154.2897,154.3893,10848.0
2025-03-14 10:10:00,154.92,155.22,154.92,155.05,6543.0,154.1604,154.4589,154.1604,154.2897,6543.0
2025-03-14 10:15:00,155.06,155.12,154.66,154.66,3896.0,154.2997,154.3594,153.9017,153.9017,3896.0
2025-03-14 10:20:00,154.82,154.93,154.63,154.93,4893.0,154.0609,154.1703,153.8718,154.1703,4893.0
2025-03-14 10:25:00,154.75,155.0,154.75,154.89,4004.0,153.9912,154.24,153.9912,154.1305,4004.0
2025-03-14 10:30:00,154.91,155.32,154.89,155.17,2777.0,154.1504,154.5584,154.1305,154.4092,2777.0
2025-03-14 10:35:00,155.18,155.21,155.07,155.21,2000.0,154.4191,154.449,154.3096,154.449,2000.0
2025-03-14 10:40:00,155.31,155.49,155.08,155.39,5559.0,154.5485,154.7276,154.3196,154.6281,5559.0
2025-03-14 10:45:00,155.45,155.48,155.33,155.43,2157.0,154.6878,154.7176,154.5684,154.6679,2157.0
2025-03-14 10:50:00,155.41,155.64,155.41,155.63,13023.0,154.648,154.8768,154.648,154.8669,13023.0
2025-03-14 10:55:00,155.63,155.99,155.53,155.99,6765.0,154.8669,155.2251,154.7674,155.2251,6765.0
2025-03-14 11:00:00,155.9,156.0,155.78,155.78,5242.0,155.1356,155.2351,155.0162,155.0162,5242.0
2025-03-14 11:05:00,155.83,155.87,155.75,155.84,2624.0,155.0659,155.1057,154.9863,155.0759,2624.0
2025-03-14 11:10:00,155.86,156.13,155.82,156.07,5291.0,155.0958,155.3644,155.056,155.3047,5291.0
2025-03-14 11:15:00,155.97,156.13,155.96,156.12,4351.0,155.2052,155.3644,155.1953,155.3545,4351.0
2025-03-14 11:20:00,156.12,156.19,155.99,156.19,7722.0,155.3545,155.4242,155.2251,155.4242,7722.0
2025-03-14 11:25:00,156.3,156.3,156.04,156.06,7056.0,155.5336,155.5336,155.2749,155.2948,7056.0
2025-03-14 11:30:00,156.08,156.11,155.87,155.92,3069.0,155.3147,155.3445,155.1057,155.1555,3069.0
2025-03-14 11:35:00,155.98,155.98,155.6,155.65,6157.0,155.2152,155.2152,154.837,154.8868,6157.0
2025-03-14 11:40:00,155.62,155.62,155.32,155.37,7600.0,154.8569,154.8569,154.5584,154.6082,7600.0
2025-03-14 11:45:00,155.37,155.54,155.35,155.43,8249.0,154.6082,154.7773,154.5883,154.6679,8249.0
2025-03-14 11:50:00,155.43,155.53,155.39,155.42,3728.0,154.6679,154.7674,154.6281,154.6579,3728.0
2025-03-14 11:55:00,155.48,155.54,155.4,155.51,8470.0,154.7176,154.7773,154.638,154.7475,8470.0
2025-03-14 12:00:00,155.58,155.58,155.27,155.34,2938.0,154.8171,154.8171,154.5087,154.5783,2938.0
2025-03-14 12:05:00,155.34,155.43,155.32,155.39,3303.0,154.5783,154.6679,154.5584,154.6281,3303.0
2025-03-14 12:10:00,155.35,155.39,155.28,155.39,1018.0,154.5883,154.6281,154.5186,154.6281,1018.0
2025-03-14 12:15:00,155.37,155.37,155.04,155.07,4652.0,154.6082,154.6082,154.2798,154.3096,4652.0
2025-03-14 12:20:00,155.11,155.18,155.03,155.06,2468.0,154.3494,154.4191,154.2698,154.2997,2468.0
2025-03-14 12:25:00,155.09,155.17,155.03,155.16,3423.0,154.3295,154.4092,154.2698,154.3992,3423.0
2025-03-14 12:30:00,155.14,155.23,155.05,155.18,5228.0,154.3793,154.4689,154.2897,154.4191,5228.0
2025-03-14 12:35:00,155.21,155.38,155.21,155.36,3106.0,154.449,154.6181,154.449,154.5982,3106.0
2025-03-14 12:40:00,155.32,155.35,155.25,155.29,3575.0,154.5584,154.5883,154.4888,154.5286,3575.0
2025-03-14 12:45:00,155.3,155.3,155.04,155.16,4265.0,154.5385,154.5385,154.2798,154.3992,4265.0
2025-03-14 12:50:00,155.14,155.24,155.09,155.18,5634.0,154.3793,154.4788,154.3295,154.4191,5634.0
2025-03-14 12:55:00,155.2,155.2,155.0,155.09,6204.0,154.439,154.439,154.24,154.3295,6204.0
2025-03-14 13:00:00,155.09,155.47,155.0,155.28,12769.0,154.3295,154.7077,154.24,154.5186,12769.0
2025-03-14 13:05:00,155.31,155.54,155.28,155.5,6308.0,154.5485,154.7773,154.5186,154.7375,6308.0
2025-03-14 13:10:00,155.42,155.56,155.38,155.46,6513.0,154.6579,154.7972,154.6181,154.6977,6513.0
2025-03-14 13:15:00,155.46,155.75,155.45,155.55,5742.0,154.6977,154.9863,154.6878,154.7873,5742.0
2025-03-14 13:20:00,155.57,155.62,155.46,155.46,5713.0,154.8072,154.8569,154.6977,154.6977,5713.0
2025-03-14 13:25:00,155.48,155.54,155.42,155.42,3052.0,154.7176,154.7773,154.6579,154.6579,3052.0
2025-03-14 13:30:00,155.46,155.54,155.41,155.42,6680.0,154.6977,154.7773,154.648,154.6579,6680.0
2025-03-14 13:35:00,155.43,155.58,155.39,155.56,5983.0,154.6679,154.8171,154.6281,154.7972,5983.0
2025-03-14 13:40:00,155.56,155.57,155.33,155.34,4147.0,154.7972,154.8072,154.5684,154.5783,4147.0
2025-03-14 13:45:00,155.34,155.41,155.33,155.39,2040.0,154.5783,154.648,154.5684,154.6281,2040.0
2025-03-14 13:50:00,155.39,155.59,155.25,155.31,14050.0,154.6281,154.8271,154.4888,154.5485,14050.0
2025-03-14 13:55:00,155.21,155.26,155.1,155.12,3031.0,154.449,154.4987,154.3395,154.3594,3031.0
2025-03-14 14:00:00,155.17,155.3,155.17,155.26,3187.0,154.4092,154.5385,154.4092,154.4987,3187.0
2025-03-14 14:05:00,155.32,155.49,155.27,155.34,4703.0,154.5584,154.7276,154.5087,154.5783,4703.0
2025-03-14 14:10:00,155.38,155.4,155.18,155.18,3894.0,154.6181,154.638,154.4191,154.4191,3894.0
2025-03-14 14:15:00,155.19,155.23,155.05,155.08,6985.0,154.4291,154.4689,154.2897,154.3196,6985.0
2025-03-14 14:20:00,155.08,155.08,154.93,154.93,4196.0,154.3196,154.3196,154.1703,154.1703,4196.0
2025-03-14 14:25:00,154.94,154.96,154.79,154.81,8086.0,154.1803,154.2002,154.031,154.0509,8086.0
2025-03-14 14:30:00,154.81,155.13,154.81,155.13,8178.0,154.0509,154.3693,154.0509,154.3693,8178.0
2025-03-14 14:35:00,155.15,155.27,155.14,155.27,3441.0,154.3893,154.5087,154.3793,154.5087,3441.0
2025-03-14 14:40:00,155.27,155.35,155.14,155.2,9970.0,154.5087,154.5883,154.3793,154.439,9970.0
2025-03-14 14:45:00,155.21,155.33,155.21,155.27,7606.0,154.449,154.5684,154.449,154.5087,7606.0
2025-03-14 14:50:00,155.28,155.37,155.24,155.33,2863.0,154.5186,154.6082,154.4788,154.5684,2863.0
2025-03-14 14:55:00,155.29,155.33,155.19,155.31,7430.0,154.5286,154.5684,154.4291,154.5485,7430.0
2025-03-14 15:00:00,155.25,155.33,155.22,155.3,5886.0,154.4888,154.5684,154.4589,154.5385,5886.0
2025-03-14 15:05:00,155.31,155.44,155.31,155.42,1711.0,154.5485,154.6778,154.5485,154.6579,1711.0
2025-03-14 15:10:00,155.39,155.42,155.3,155.34,9744.0,154.6281,154.6579,154.5385,154.5783,9744.0
2025-03-14 15:15:00,155.31,155.34,155.21,155.31,11328.0,154.5485,154.5783,154.449,154.5485,11328.0
2025-03-14 15:20:00,155.26,155.26,155.03,155.08,6302.0,154.4987,154.4987,154.2698,154.3196,6302.0
2025-03-14 15:25:00,155.1,155.11,154.97,154.97,4525.0,154.3395,154.3494,154.2101,154.2101,4525.0
2025-03-14 15:30:00,154.96,155.01,154.87,154.88,6250.0,154.2002,154.2499,154.1106,154.1206,6250.0
2025-03-14 15:35:00,154.88,154.9,154.8,154.84,7003.0,154.1206,154.1405,154.041,154.0808,7003.0
2025-03-14 15:40:00,154.81,155.03,154.79,155.03,9151.0,154.0509,154.2698,154.031,154.2698,9151.0
2025-03-14 15:45:00,155.04,155.07,154.9,155.0,12206.0,154.2798,154.3096,154.1405,154.24,12206.0
2025-03-14 15:50:00,155.03,155.16,154.77,155.12,24075.0,154.2698,154.3992,154.0111,154.3594,24075.0
2025-03-14 15:55:00,155.08,155.32,154.93,155.03,70832.0,154.3196,154.5584,154.1703,154.2698,70832.0
2025-03-17 09:30:00,154.34,155.76,154.24,155.75,35431.0,153.5832,154.9963,153.4837,154.9863,35431.0
2025-03-17 09:35:00,155.72,155.72,155.09,155.2,6233.0,154.9565,154.9565,154.3295,154.439,6233.0
2025-03-17 09:40:00,155.2,155.68,154.95,155.44,3223.0,154.439,154.9167,154.1902,154.6778,3223.0
2025-03-17 09:45:00,155.48,155.61,155.1,155.1,4775.0,154.7176,154.847,154.3395,154.3395,4775.0
2025-03-17 09:50:00,155.21,155.28,154.73,155.17,12089.0,154.449,154.5186,153.9713,154.4092,12089.0
2025-03-17 09:55:00,155.27,155.38,155.2,155.34,3108.0,154.5087,154.6181,154.439,154.5783,3108.0
2025-03-17 10:00:00,155.3,155.36,155.21,155.28,3347.0,154.5385,154.5982,154.449,154.5186,3347.0
2025-03-17 10:05:00,155.28,155.39,154.96,155.22,9175.0,154.5186,154.6281,154.2002,154.4589,9175.0
2025-03-17 10:10:00,155.2,155.5,155.2,155.46,2926.0,154.439,154.7375,154.439,154.6977,2926.0
2025-03-17 10:15:00,155.5,155.62,155.36,155.36,3043.0,154.7375,154.8569,154.5982,154.5982,3043.0
2025-03-17 10:20:00,155.42,155.95,155.33,155.95,7261.0,154.6579,155.1853,154.5684,155.1853,7261.0
2025-03-17 10:25:00,155.97,156.08,155.88,156.02,3944.0,155.2052,155.3147,155.1157,155.255,3944.0
2025-03-17 10:30:00,155.88,156.01,155.85,155.89,4324.0,155.1157,155.245,155.0858,155.1256,4324.0
2025-03-17 10:35:00,155.89,156.06,155.85,156.02,6722.0,155.1256,155.2948,155.0858,155.255,6722.0
2025-03-17 10:40:00,156.02,156.13,155.93,156.04,6634.0,155.255,155.3644,155.1654,155.2749,6634.0
2025-03-17 10:45:00,156.06,156.13,155.95,156.02,7749.0,155.2948,155.3644,155.1853,155.255,7749.0
2025-03-17 10:50:00,155.94,156.2,155.83,156.14,4040.0,155.1754,155.4341,155.0659,155.3744,4040.0
2025-03-17 10:55:00,156.15,156.15,155.83,155.86,7258.0,155.3843,155.3843,155.0659,155.0958,7258.0
2025-03-17 11:00:00,155.94,156.29,155.93,156.25,4678.0,155.1754,155.5237,155.1654,155.4839,4678.0
2025-03-17 11:05:00,156.15,156.3,156.08,156.25,3745.0,155.3843,155.5336,155.3147,155.4839,3745.0
2025-03-17 11:10:00,156.19,156.28,156.11,156.22,3638.0,155.4242,155.5137,155.3445,155.454,3638.0
2025-03-17 11:15:00,156.24,156.28,156.18,156.28,2100.0,155.4739,155.5137,155.4142,155.5137,2100.0
2025-03-17 11:20:00,156.23,156.23,156.14,156.15,4768.0,155.464,155.464,155.3744,155.3843,4768.0
2025-03-17 11:25:00,156.18,156.35,156.1,156.35,3268.0,155.4142,155.5834,155.3346,155.5834,3268.0
2025-03-17 11:30:00,156.31,156.33,155.9,155.9,3436.0,155.5436,155.5635,155.1356,155.1356,3436.0
2025-03-17 11:35:00,155.99,155.99,155.79,155.79,2051.0,155.2251,155.2251,155.0261,155.0261,2051.0
2025-03-17 11:40:00,155.81,156.07,155.76,156.03,12824.0,155.046,155.3047,154.9963,155.2649,12824.0
2025-03-17 11:45:00,155.96,155.97,155.91,155.97,1775.0,155.1953,155.2052,155.1455,155.2052,1775.0
2025-03-17 11:50:00,156.02,156.16,155.97,156.16,1527.0,155.255,155.3943,155.2052,155.3943,1527.0
2025-03-17 11:55:00,156.14,156.33,156.14,156.2,8193.0,155.3744,155.5635,155.3744,155.4341,8193.0
2025-03-17 12:00:00,156.2,156.33,156.19,156.33,12003.0,155.4341,155.5635,155.4242,155.5635,12003.0
2025-03-17 12:05:00,156.43,156.52,156.26,156.36,8909.0,155.663,155.7525,155.4938,155.5933,8909.0
2025-03-17 12:10:00,156.31,156.44,156.28,156.36,1566.0,155.5436,155.6729,155.5137,155.5933,1566.0
2025-03-17 12:15:00,156.36,156.36,156.19,156.23,5839.0,155.5933,155.5933,155.4242,155.464,5839.0
2025-03-17 12:20:00,156.18,156.32,156.18,156.32,3100.0,155.4142,155.5535,155.4142,155.5535,3100.0
2025-03-17 12:25:00,156.3,156.44,156.29,156.31,5735.0,155.5336,155.6729,155.5237,155.5436,5735.0
2025-03-17 12:30:00,156.25,156.25,156.14,156.16,6133.0,155.4839,155.4839,155.3744,155.3943,6133.0
2025-03-17 12:35:00,156.21,156.34,156.19,156.25,2264.0,155.4441,155.5734,155.4242,155.4839,2264.0
2025-03-17 12:40:00,156.27,156.27,156.12,156.14,2726.0,155.5038,155.5038,155.3545,155.3744,2726.0
2025-03-17 12:45:00,156.1,156.19,156.06,156.19,3438.0,155.3346,155.4242,155.2948,155.4242,3438.0
2025-03-17 12:50:00,156.15,156.23,156.09,156.14,1991.0,155.3843,155.464,155.3246,155.3744,1991.0
2025-03-17 12:55:00,156.22,156.28,156.19,156.25,2836.0,155.454,155.5137,155.4242,155.4839,2836.0
2025-03-17 13:00:00,156.21,156.21,156.01,156.01,6330.0,155.4441,155.4441,155.245,155.245,6330.0
2025-03-17 13:05:00,156.03,156.07,156.0,156.05,1949.0,155.2649,155.3047,155.2351,155.2848,1949.0
2025-03-17 13:10:00,156.02,156.21,155.96,156.18,5898.0,155.255,155.4441,155.1953,155.4142,5898.0
2025-03-17 13:15:00,156.22,156.29,156.12,156.2,5126.0,155.454,155.5237,155.3545,155.4341,5126.0
2025-03-17 13:20:00,156.23,156.37,156.2,156.34,3388.0,155.464,155.6033,155.4341,155.5734,3388.0
2025-03-17 13:25:00,156.4,156.49,156.4,156.46,3047.0,155.6331,155.7227,155.6331,155.6928,3047.0
2025-03-17 13:30:00,156.5,156.55,156.48,156.52,2831.0,155.7326,155.7824,155.7127,155.7525,2831.0
2025-03-17 13:35:00,156.52,156.7,156.49,156.62,7697.0,155.7525,155.9317,155.7227,155.852,7697.0
2025-03-17 13:40:00,156.65,156.65,156.59,156.59,391.0,155.8819,155.8819,155.8222,155.8222,391.0
2025-03-17 13:45:00,156.59,156.94,156.59,156.88,2464.0,155.8222,156.1705,155.8222,156.1108,2464.0
2025-03-17 13:50:00,156.93,157.04,156.9,156.94,5402.0,156.1605,156.27,156.1307,156.1705,5402.0
2025-03-17 13:55:00,156.93,156.93,156.86,156.87,1404.0,156.1605,156.1605,156.0909,156.1008,1404.0
2025-03-17 14:00:00,156.87,157.02,156.85,156.87,5232.0,156.1008,156.2501,156.0809,156.1008,5232.0
2025-03-17 14:05:00,156.87,156.93,156.87,156.92,1000.0,156.1008,156.1605,156.1008,156.1506,1000.0
2025-03-17 14:10:00,156.88,156.9,156.79,156.83,5439.0,156.1108,156.1307,156.0212,156.061,5439.0
2025-03-17 14:15:00,156.91,156.95,156.89,156.92,2524.0,156.1406,156.1804,156.1207,156.1506,2524.0
2025-03-17 14:20:00,156.92,156.92,156.83,156.83,5303.0,156.1506,156.1506,156.061,156.061,5303.0
2025-03-17 14:25:00,156.83,156.83,156.7,156.7,5167.0,156.061,156.061,155.9317,155.9317,5167.0
2025-03-17 14:30:00,156.66,156.83,156.66,156.82,4929.0,155.8918,156.061,155.8918,156.0511,4929.0
2025-03-17 14:35:00,156.8,156.82,156.75,156.79,3910.0,156.0312,156.0511,155.9814,156.0212,3910.0
2025-03-17 14:40:00,156.79,156.79,156.73,156.74,3371.0,156.0212,156.0212,155.9615,155.9715,3371.0
2025-03-17 14:45:00,156.76,156.81,156.73,156.8,7235.0,155.9914,156.0411,155.9615,156.0312,7235.0
2025-03-17 14:50:00,156.84,157.05,156.83,157.03,3250.0,156.071,156.2799,156.061,156.26,3250.0
2025-03-17 14:55:00,157.02,157.02,156.83,156.87,5316.0,156.2501,156.2501,156.061,156.1008,5316.0
2025-03-17 15:00:00,156.83,156.9,156.73,156.75,6851.0,156.061,156.1307,155.9615,155.9814,6851.0
2025-03-17 15:05:00,156.78,156.91,156.75,156.84,4917.0,156.0113,156.1406,155.9814,156.071,4917.0
2025-03-17 15:10:00,156.84,156.95,156.76,156.95,6294.0,156.071,156.1804,155.9914,156.1804,6294.0
2025-03-17 15:15:00,156.95,157.04,156.91,157.03,3807.0,156.1804,156.27,156.1406,156.26,3807.0
2025-03-17 15:20:00,157.05,157.17,157.05,157.15,6532.0,156.2799,156.3993,156.2799,156.3794,6532.0
2025-03-17 15:25:00,157.15,157.15,157.03,157.09,5313.0,156.3794,156.3794,156.26,156.3197,5313.0
2025-03-17 15:30:00,157.12,157.22,157.1,157.14,9528.0,156.3496,156.4491,156.3297,156.3695,9528.0
2025-03-17 15:35:00,157.08,157.09,156.99,157.02,9831.0,156.3098,156.3197,156.2202,156.2501,9831.0
2025-03-17 15:40:00,157.03,157.11,157.02,157.09,12106.0,156.26,156.3396,156.2501,156.3197,12106.0
2025-03-17 15:45:00,157.09,157.1,156.88,157.06,17586.0,156.3197,156.3297,156.1108,156.2899,17586.0
2025-03-17 15:50:00,157.03,157.16,156.96,157.16,29127.0,156.26,156.3894,156.1904,156.3894,29127.0
2025-03-17 15:55:00,157.17,157.32,157.08,157.14,75894.0,156.3993,156.5486,156.3098,156.3695,75894.0
2025-03-18 09:30:00,156.71,156.9,156.2,156.64,25471.0,155.9416,156.1307,155.4341,155.8719,25471.0
2025-03-18 09:35:00,156.8,156.83,156.16,156.16,3466.0,156.0312,156.061,155.3943,155.3943,3466.0
2025-03-18 09:40:00,156.19,156.52,156.17,156.35,5314.0,155.4242,155.7525,155.4042,155.5834,5314.0
2025-03-18 09:45:00,156.24,156.76,156.22,156.43,17275.0,155.4739,155.9914,155.454,155.663,17275.0
2025-03-18 09:50:00,156.56,156.86,156.51,156.69,6986.0,155.7923,156.0909,155.7426,155.9217,6986.0
2025-03-18 09:55:00,156.7,157.12,156.63,156.92,4016.0,155.9317,156.3496,155.862,156.1506,4016.0
2025-03-18 10:00:00,157.01,157.32,157.01,157.24,4479.0,156.2401,156.5486,156.2401,156.469,4479.0
2025-03-18 10:05:00,157.24,157.35,157.19,157.21,11221.0,156.469,156.5785,156.4192,156.4391,11221.0
2025-03-18 10:10:00,157.21,157.21,156.75,156.83,4588.0,156.4391,156.4391,155.9814,156.061,4588.0
2025-03-18 10:15:00,156.81,157.08,156.78,157.08,3326.0,156.0411,156.3098,156.0113,156.3098,3326.0
2025-03-18 10:20:00,157.08,157.3,157.06,157.16,2237.0,156.3098,156.5287,156.2899,156.3894,2237.0
2025-03-18 10:25:00,157.28,157.5,157.28,157.46,2405.0,156.5088,156.7277,156.5088,156.6879,2405.0
2025-03-18 10:30:00,157.46,157.53,157.35,157.47,3549.0,156.6879,156.7576,156.5785,156.6979,3549.0
2025-03-18 10:35:00,157.47,157.49,157.39,157.48,3241.0,156.6979,156.7178,156.6183,156.7078,3241.0
2025-03-18 10:40:00,157.39,157.53,157.39,157.53,4419.0,156.6183,156.7576,156.6183,156.7576,4419.0
2025-03-18 10:45:00,157.55,157.58,157.26,157.35,6930.0,156.7775,156.8073,156.4889,156.5785,6930.0
2025-03-18 10:50:00,157.32,157.6,157.32,157.6,2829.0,156.5486,156.8272,156.5486,156.8272,2829.0
2025-03-18 10:55:00,157.56,157.68,157.51,157.62,15388.0,156.7874,156.9068,156.7377,156.8471,15388.0
2025-03-18 11:00:00,157.61,157.61,157.35,157.58,8660.0,156.8372,156.8372,156.5785,156.8073,8660.0
2025-03-18 11:05:00,157.56,157.59,157.34,157.47,8755.0,156.7874,156.8173,156.5685,156.6979,8755.0
2025-03-18 11:10:00,157.47,157.48,157.28,157.32,5330.0,156.6979,156.7078,156.5088,156.5486,5330.0
2025-03-18 11:15:00,157.33,157.38,157.23,157.37,7720.0,156.5586,156.6083,156.4591,156.5984,7720.0
2025-03-18 11:20:00,157.36,157.4,157.27,157.27,5273.0,156.5884,156.6282,156.4989,156.4989,5273.0
2025-03-18 11:25:00,157.26,157.45,157.26,157.33,7937.0,156.4889,156.678,156.4889,156.5586,7937.0
2025-03-18 11:30:00,157.28,157.28,157.13,157.27,1902.0,156.5088,156.5088,156.3595,156.4989,1902.0
2025-03-18 11:35:00,157.21,157.38,157.19,157.28,2627.0,156.4391,156.6083,156.4192,156.5088,2627.0
2025-03-18 11:40:00,157.35,157.45,157.29,157.43,2258.0,156.5785,156.678,156.5188,156.6581,2258.0
2025-03-18 11:45:00,157.49,157.49,157.37,157.38,1923.0,156.7178,156.7178,156.5984,156.6083,1923.0
2025-03-18 11:50:00,157.33,157.51,157.29,157.31,6084.0,156.5586,156.7377,156.5188,156.5387,6084.0
2025-03-18 11:55:00,157.34,157.36,157.24,157.32,3804.0,156.5685,156.5884,156.469,156.5486,3804.0
2025-03-18 12:00:00,157.26,157.4,157.14,157.4,14825.0,156.4889,156.6282,156.3695,156.6282,14825.0
2025-03-18 12:05:00,157.41,157.46,157.19,157.28,5264.0,156.6382,156.6879,156.4192,156.5088,5264.0
2025-03-18 12:10:00,157.16,157.43,157.16,157.38,1394.0,156.3894,156.6581,156.3894,156.6083,1394.0
2025-03-18 12:15:00,157.41,157.56,157.39,157.48,5615.0,156.6382,156.7874,156.6183,156.7078,5615.0
2025-03-18 12:20:00,157.49,157.49,157.35,157.36,2191.0,156.7178,156.7178,156.5785,156.5884,2191.0
2025-03-18 12:25:00,157.41,157.56,157.35,157.52,2285.0,156.6382,156.7874,156.5785,156.7476,2285.0
2025-03-18 12:30:00,157.59,157.65,157.41,157.42,3100.0,156.8173,156.877,156.6382,156.6481,3100.0
2025-03-18 12:35:00,157.43,157.5,157.36,157.42,3131.0,156.6581,156.7277,156.5884,156.6481,3131.0
2025-03-18 12:40:00,157.47,157.52,157.3,157.3,3136.0,156.6979,156.7476,156.5287,156.5287,3136.0
2025-03-18 12:45:00,157.29,157.4,157.23,157.24,2765.0,156.5188,156.6282,156.4591,156.469,2765.0
2025-03-18 12:50:00,157.22,157.22,156.96,157.06,2045.0,156.4491,156.4491,156.1904,156.2899,2045.0
2025-03-18 12:55:00,157.15,157.15,157.01,157.09,3552.0,156.3794,156.3794,156.2401,156.3197,3552.0
2025-03-18 13:00:00,157.05,157.14,157.02,157.12,2045.0,156.2799,156.3695,156.2501,156.3496,2045.0
2025-03-18 13:05:00,157.08,157.14,156.95,156.95,2100.0,156.3098,156.3695,156.1804,156.1804,2100.0
2025-03-18 13:10:00,156.96,157.18,156.95,157.18,2855.0,156.1904,156.4093,156.1804,156.4093,2855.0
2025-03-18 13:15:00,157.23,157.28,157.01,157.2,6194.0,156.4591,156.5088,156.2401,156.4292,6194.0
2025-03-18 13:20:00,157.26,157.46,157.26,157.43,2024.0,156.4889,156.6879,156.4889,156.6581,2024.0
2025-03-18 13:25:00,157.46,157.5,157.46,157.5,1511.0,156.6879,156.7277,156.6879,156.7277,1511.0
2025-03-18 13:30:00,157.57,157.74,157.57,157.71,2002.0,156.7974,156.9666,156.7974,156.9367,2002.0
2025-03-18 13:35:00,157.71,157.94,157.71,157.75,2239.0,156.9367,157.1656,156.9367,156.9765,2239.0
2025-03-18 13:40:00,157.75,157.84,157.65,157.84,3205.0,156.9765,157.0661,156.877,157.0661,3205.0
2025-03-18 13:45:00,157.81,157.85,157.79,157.8,1313.0,157.0362,157.076,157.0163,157.0263,1313.0
2025-03-18 13:50:00,157.79,157.84,157.63,157.63,6042.0,157.0163,157.0661,156.8571,156.8571,6042.0
2025-03-18 13:55:00,157.66,157.71,157.59,157.67,3556.0,156.8869,156.9367,156.8173,156.8969,3556.0
2025-03-18 14:00:00,157.72,157.82,157.55,157.59,3914.0,156.9466,157.0462,156.7775,156.8173,3914.0
2025-03-18 14:05:00,157.55,157.64,157.55,157.64,2054.0,156.7775,156.867,156.7775,156.867,2054.0
2025-03-18 14:10:00,157.56,157.56,157.49,157.49,4078.0,156.7874,156.7874,156.7178,156.7178,4078.0
2025-03-18 14:15:00,157.53,157.64,157.52,157.63,3205.0,156.7576,156.867,156.7476,156.8571,3205.0
2025-03-18 14:20:00,157.56,157.75,157.51,157.7,3930.0,156.7874,156.9765,156.7377,156.9267,3930.0
2025-03-18 14:25:00,157.7,157.77,157.54,157.54,5522.0,156.9267,156.9964,156.7675,156.7675,5522.0
2025-03-18 14:30:00,157.59,157.7,157.59,157.6,2308.0,156.8173,156.9267,156.8173,156.8272,2308.0
2025-03-18 14:35:00,157.65,157.68,157.6,157.65,2929.0,156.877,156.9068,156.8272,156.877,2929.0
2025-03-18 14:40:00,157.61,157.63,157.36,157.38,7265.0,156.8372,156.8571,156.5884,156.6083,7265.0
2025-03-18 14:45:00,157.41,157.52,157.37,157.48,5266.0,156.6382,156.7476,156.5984,156.7078,5266.0
2025-03-18 14:50:00,157.47,157.52,157.43,157.43,4481.0,156.6979,156.7476,156.6581,156.6581,4481.0
2025-03-18 14:55:00,157.43,157.43,157.31,157.34,4071.0,156.6581,156.6581,156.5387,156.5685,4071.0
2025-03-18 15:00:00,157.33,157.45,157.23,157.34,12987.0,156.5586,156.678,156.4591,156.5685,12987.0
2025-03-18 15:05:00,157.29,157.4,157.29,157.4,2535.0,156.5188,156.6282,156.5188,156.6282,2535.0
2025-03-18 15:10:00,157.4,157.5,157.39,157.5,2854.0,156.6282,156.7277,156.6183,156.7277,2854.0
2025-03-18 15:15:00,157.48,157.62,157.47,157.59,7241.0,156.7078,156.8471,156.6979,156.8173,7241.0
2025-03-18 15:20:00,157.59,157.7,157.59,157.67,2992.0,156.8173,156.9267,156.8173,156.8969,2992.0
2025-03-18 15:25:00,157.67,157.67,157.49,157.52,6762.0,156.8969,156.8969,156.7178,156.7476,6762.0
2025-03-18 15:30:00,157.59,157.67,157.5,157.61,5480.0,156.8173,156.8969,156.7277,156.8372,5480.0
2025-03-18 15:35:00,157.6,157.67,157.54,157.67,5779.0,156.8272,156.8969,156.7675,156.8969,5779.0
2025-03-18 15:40:00,157.67,157.7,157.64,157.66,7835.0,156.8969,156.9267,156.867,156.8869,7835.0
2025-03-18 15:45:00,157.65,157.68,157.45,157.55,16659.0,156.877,156.9068,156.678,156.7775,16659.0
2025-03-18 15:50:00,157.59,157.67,157.41,157.52,27678.0,156.8173,156.8969,156.6382,156.7476,27678.0
2025-03-18 15:55:00,157.53,157.57,157.09,157.32,100990.0,156.7576,156.7974,156.3197,156.5486,100990.0
2025-03-19 09:30:00,157.39,157.62,156.54,157.17,18375.0,156.6183,156.8471,155.7724,156.3993,18375.0
2025-03-19 09:35:00,157.33,157.4,157.03,157.21,3058.0,156.5586,156.6282,156.26,156.4391,3058.0
2025-03-19 09:40:00,157.21,157.23,156.92,156.92,4703.0,156.4391,156.4591,156.1506,156.1506,4703.0
2025-03-19 09:45:00,156.92,157.36,156.83,157.13,4095.0,156.1506,156.5884,156.061,156.3595,4095.0
2025-03-19 09:50:00,156.96,157.22,156.96,157.22,3754.0,156.1904,156.4491,156.1904,156.4491,3754.0
2025-03-19 09:55:00,157.2,157.36,157.16,157.3,7340.0,156.4292,156.5884,156.3894,156.5287,7340.0
2025-03-19 10:00:00,157.3,157.44,157.12,157.13,2098.0,156.5287,156.668,156.3496,156.3595,2098.0
2025-03-19 10:05:00,157.16,157.29,157.0,157.28,5053.0,156.3894,156.5188,156.2302,156.5088,5053.0
2025-03-19 10:10:00,157.33,157.5,157.33,157.49,1656.0,156.5586,156.7277,156.5586,156.7178,1656.0
2025-03-19 10:15:00,157.46,157.56,157.45,157.56,5809.0,156.6879,156.7874,156.678,156.7874,5809.0
2025-03-19 10:20:00,157.49,157.66,157.37,157.64,3539.0,156.7178,156.8869,156.5984,156.867,3539.0
2025-03-19 10:25:00,157.63,157.63,157.52,157.52,2139.0,156.8571,156.8571,156.7476,156.7476,2139.0
2025-03-19 10:30:00,157.58,157.7,157.47,157.58,4321.0,156.8073,156.9267,156.6979,156.8073,4321.0
2025-03-19 10:35:00,157.57,157.57,157.21,157.38,4147.0,156.7974,156.7974,156.4391,156.6083,4147.0
2025-03-19 10:40:00,157.31,157.38,157.29,157.29,1863.0,156.5387,156.6083,156.5188,156.5188,1863.0
2025-03-19 10:45:00,157.41,157.62,157.38,157.56,2844.0,156.6382,156.8471,156.6083,156.7874,2844.0
2025-03-19 10:50:00,157.52,157.56,157.37,157.38,2515.0,156.7476,156.7874,156.5984,156.6083,2515.0
2025-03-19 10:55:00,157.38,157.56,157.37,157.47,4717.0,156.6083,156.7874,156.5984,156.6979,4717.0
2025-03-19 11:00:00,157.47,157.72,157.41,157.55,5976.0,156.6979,156.9466,156.6382,156.7775,5976.0
2025-03-19 11:05:00,157.54,157.54,157.44,157.47,4915.0,156.7675,156.7675,156.668,156.6979,4915.0
2025-03-19 11:10:00,157.48,157.73,157.43,157.73,6475.0,156.7078,156.9566,156.6581,156.9566,6475.0
2025-03-19 11:15:00,157.67,157.77,157.67,157.77,3659.0,156.8969,156.9964,156.8969,156.9964,3659.0
2025-03-19 11:20:00,157.78,158.12,157.73,158.04,10543.0,157.0064,157.3447,156.9566,157.2651,10543.0
2025-03-19 11:25:00,158.05,158.06,157.85,157.95,11087.0,157.275,157.285,157.076,157.1755,11087.0
2025-03-19 11:30:00,157.94,157.96,157.84,157.95,2597.0,157.1656,157.1855,157.0661,157.1755,2597.0
2025-03-19 11:35:00,157.91,158.0,157.8,157.84,4993.0,157.1357,157.2253,157.0263,157.0661,4993.0
2025-03-19 11:40:00,157.82,157.85,157.61,157.68,3235.0,157.0462,157.076,156.8372,156.9068,3235.0
2025-03-19 11:45:00,157.65,157.87,157.64,157.87,5269.0,156.877,157.0959,156.867,157.0959,5269.0
2025-03-19 11:50:00,157.84,157.99,157.77,157.99,5348.0,157.0661,157.2153,156.9964,157.2153,5348.0
2025-03-19 11:55:00,157.99,158.05,157.9,157.96,5090.0,157.2153,157.275,157.1258,157.1855,5090.0
2025-03-19 12:00:00,157.96,158.04,157.9,157.97,4381.0,157.1855,157.2651,157.1258,157.1954,4381.0
2025-03-19 12:05:00,157.97,158.14,157.97,158.07,4142.0,157.1954,157.3646,157.1954,157.2949,4142.0
2025-03-19 12:10:00,158.17,158.17,157.93,157.93,4215.0,157.3944,157.3944,157.1556,157.1556,4215.0
2025-03-19 12:15:00,157.95,158.02,157.9,157.98,5272.0,157.1755,157.2452,157.1258,157.2054,5272.0
2025-03-19 12:20:00,157.99,158.07,157.91,158.04,2416.0,157.2153,157.2949,157.1357,157.2651,2416.0
2025-03-19 12:25:00,158.06,158.06,157.96,158.03,2447.0,157.285,157.285,157.1855,157.2551,2447.0
2025-03-19 12:30:00,158.09,158.1,158.01,158.03,2456.0,157.3148,157.3248,157.2352,157.2551,2456.0
2025-03-19 12:35:00,158.02,158.04,157.81,157.85,3999.0,157.2452,157.2651,157.0362,157.076,3999.0
2025-03-19 12:40:00,157.85,157.92,157.85,157.92,2667.0,157.076,157.1457,157.076,157.1457,2667.0
2025-03-19 12:45:00,157.89,157.99,157.88,157.95,2698.0,157.1158,157.2153,157.1059,157.1755,2698.0
2025-03-19 12:50:00,157.95,157.95,157.88,157.9,1363.0,157.1755,157.1755,157.1059,157.1258,1363.0
2025-03-19 12:55:00,157.91,157.92,157.73,157.8,3375.0,157.1357,157.1457,156.9566,157.0263,3375.0
2025-03-19 13:00:00,157.77,157.77,157.53,157.55,3339.0,156.9964,156.9964,156.7576,156.7775,3339.0
2025-03-19 13:05:00,157.55,157.62,157.51,157.62,3826.0,156.7775,156.8471,156.7377,156.8471,3826.0
2025-03-19 13:10:00,157.64,157.67,157.52,157.53,3724.0,156.867,156.8969,156.7476,156.7576,3724.0
2025-03-19 13:15:00,157.53,157.53,157.45,157.5,1153.0,156.7576,156.7576,156.678,156.7277,1153.0
2025-03-19 13:20:00,157.51,157.55,157.44,157.51,4138.0,156.7377,156.7775,156.668,156.7377,4138.0
2025-03-19 13:25:00,157.5,157.52,157.36,157.4,3271.0,156.7277,156.7476,156.5884,156.6282,3271.0
2025-03-19 13:30:00,157.4,157.4,157.19,157.21,6290.0,156.6282,156.6282,156.4192,156.4391,6290.0
2025-03-19 13:35:00,157.27,157.37,157.22,157.31,5908.0,156.4989,156.5984,156.4491,156.5387,5908.0
2025-03-19 13:40:00,157.31,157.32,157.23,157.25,3651.0,156.5387,156.5486,156.4591,156.479,3651.0
2025-03-19 13:45:00,157.2,157.26,156.97,156.99,6027.0,156.4292,156.4889,156.2003,156.2202,6027.0
2025-03-19 13:50:00,156.99,157.03,156.96,156.99,5466.0,156.2202,156.26,156.1904,156.2202,5466.0
2025-03-19 13:55:00,156.99,157.1,156.96,157.05,7223.0,156.2202,156.3297,156.1904,156.2799,7223.0
2025-03-19 14:00:00,156.7,157.1,156.52,157.02,13798.0,155.9317,156.3297,155.7525,156.2501,13798.0
2025-03-19 14:05:00,156.99,157.4,156.98,157.35,4009.0,156.2202,156.6282,156.2103,156.5785,4009.0
2025-03-19 14:10:00,157.53,157.53,157.28,157.28,3390.0,156.7576,156.7576,156.5088,156.5088,3390.0
2025-03-19 14:15:00,157.31,157.35,157.19,157.25,10023.0,156.5387,156.5785,156.4192,156.479,10023.0
2025-03-19 14:20:00,157.32,157.35,157.2,157.2,5362.0,156.5486,156.5785,156.4292,156.4292,5362.0
2025-03-19 14:25:00,157.22,157.28,157.12,157.13,7109.0,156.4491,156.5088,156.3496,156.3595,7109.0
2025-03-19 14:30:00,157.18,157.43,157.18,157.22,19836.0,156.4093,156.6581,156.4093,156.4491,19836.0
2025-03-19 14:35:00,157.29,157.45,157.26,157.26,4114.0,156.5188,156.678,156.4889,156.4889,4114.0
2025-03-19 14:40:00,157.27,157.52,157.03,157.45,9539.0,156.4989,156.7476,156.26,156.678,9539.0
2025-03-19 14:45:00,157.44,157.45,157.21,157.24,6213.0,156.668,156.678,156.4391,156.469,6213.0
2025-03-19 14:50:00,157.2,157.38,157.16,157.17,12967.0,156.4292,156.6083,156.3894,156.3993,12967.0
2025-03-19 14:55:00,157.16,157.4,157.15,157.25,8608.0,156.3894,156.6282,156.3794,156.479,8608.0
2025-03-19 15:00:00,157.27,157.34,157.18,157.33,13039.0,156.4989,156.5685,156.4093,156.5586,13039.0
2025-03-19 15:05:00,157.36,157.75,157.36,157.75,5438.0,156.5884,156.9765,156.5884,156.9765,5438.0
2025-03-19 15:10:00,157.8,158.0,157.8,157.92,4008.0,157.0263,157.2253,157.0263,157.1457,4008.0
2025-03-19 15:15:00,157.95,157.98,157.77,157.92,8832.0,157.1755,157.2054,156.9964,157.1457,8832.0
2025-03-19 15:20:00,157.91,158.0,157.85,157.9,5679.0,157.1357,157.2253,157.076,157.1258,5679.0
2025-03-19 15:25:00,157.9,157.94,157.71,157.88,10955.0,157.1258,157.1656,156.9367,157.1059,10955.0
2025-03-19 15:30:00,157.96,158.36,157.96,158.31,8301.0,157.1855,157.5835,157.1855,157.5338,8301.0
2025-03-19 15:35:00,158.31,158.36,158.01,158.01,13243.0,157.5338,157.5835,157.2352,157.2352,13243.0
2025-03-19 15:40:00,157.97,158.12,157.93,157.99,32364.0,157.1954,157.3447,157.1556,157.2153,32364.0
2025-03-19 15:45:00,158.0,158.03,157.78,157.87,44880.0,157.2253,157.2551,157.0064,157.0959,44880.0
2025-03-19 15:50:00,157.81,157.81,157.3,157.45,41968.0,157.0362,157.0362,156.5287,156.678,41968.0
2025-03-19 15:55:00,157.47,157.79,157.45,157.51,117370.0,156.6979,157.0163,156.678,156.7377,117370.0
2025-03-20 09:30:00,157.82,158.5,156.89,158.5,28248.0,157.0462,157.7228,156.1207,157.7228,28248.0
2025-03-20 09:35:00,158.2,158.2,157.17,157.29,4886.0,157.4243,157.4243,156.3993,156.5188,4886.0
2025-03-20 09:40:00,157.17,158.16,157.17,157.87,7054.0,156.3993,157.3845,156.3993,157.0959,7054.0
2025-03-20 09:45:00,157.94,157.94,157.19,157.22,3563.0,157.1656,157.1656,156.4192,156.4491,3563.0
2025-03-20 09:50:00,157.22,157.63,157.0,157.52,5421.0,156.4491,156.8571,156.2302,156.7476,5421.0
2025-03-20 09:55:00,157.56,158.08,157.56,157.75,6300.0,156.7874,157.3049,156.7874,156.9765,6300.0
2025-03-20 10:00:00,157.92,158.17,157.78,157.78,5483.0,157.1457,157.3944,157.0064,157.0064,5483.0
2025-03-20 10:05:00,157.85,157.97,157.42,157.43,5583.0,157.076,157.1954,156.6481,156.6581,5583.0
2025-03-20 10:10:00,157.45,157.66,157.43,157.58,23811.0,156.678,156.8869,156.6581,156.8073,23811.0
2025-03-20 10:15:00,157.57,157.87,157.57,157.83,14868.0,156.7974,157.0959,156.7974,157.0561,14868.0
2025-03-20 10:20:00,157.86,157.86,157.62,157.75,8124.0,157.086,157.086,156.8471,156.9765,8124.0
2025-03-20 10:25:00,157.74,157.99,157.65,157.99,6069.0,156.9666,157.2153,156.877,157.2153,6069.0
2025-03-20 10:30:00,157.99,158.03,157.79,157.96,10867.0,157.2153,157.2551,157.0163,157.1855,10867.0
2025-03-20 10:35:00,158.03,158.14,157.98,157.98,7670.0,157.2551,157.3646,157.2054,157.2054,7670.0
2025-03-20 10:40:00,157.96,158.05,157.8,157.85,9907.0,157.1855,157.275,157.0263,157.076,9907.0
2025-03-20 10:45:00,157.85,158.11,157.85,158.08,4437.0,157.076,157.3347,157.076,157.3049,4437.0
2025-03-20 10:50:00,158.11,158.16,158.05,158.05,3254.0,157.3347,157.3845,157.275,157.275,3254.0
2025-03-20 10:55:00,158.05,158.09,157.88,158.09,12127.0,157.275,157.3148,157.1059,157.3148,12127.0
2025-03-20 11:00:00,158.02,158.03,157.86,157.95,7607.0,157.2452,157.2551,157.086,157.1755,7607.0
2025-03-20 11:05:00,157.92,157.92,157.74,157.74,6133.0,157.1457,157.1457,156.9666,156.9666,6133.0
2025-03-20 11:10:00,157.72,157.72,157.6,157.65,1420.0,156.9466,156.9466,156.8272,156.877,1420.0
2025-03-20 11:15:00,157.6,157.69,157.48,157.49,11694.0,156.8272,156.9168,156.7078,156.7178,11694.0
2025-03-20 11:20:00,157.52,157.55,157.45,157.45,1569.0,156.7476,156.7775,156.678,156.678,1569.0
2025-03-20 11:25:00,157.45,157.72,157.43,157.55,8129.0,156.678,156.9466,156.6581,156.7775,8129.0
2025-03-20 11:30:00,157.51,157.51,157.29,157.3,6472.0,156.7377,156.7377,156.5188,156.5287,6472.0
2025-03-20 11:35:00,157.3,157.4,157.23,157.36,6096.0,156.5287,156.6282,156.4591,156.5884,6096.0
2025-03-20 11:40:00,157.37,157.5,157.34,157.5,6532.0,156.5984,156.7277,156.5685,156.7277,6532.0
2025-03-20 11:45:00,157.53,157.65,157.52,157.63,3209.0,156.7576,156.877,156.7476,156.8571,3209.0
2025-03-20 11:50:00,157.64,157.75,157.59,157.73,3532.0,156.867,156.9765,156.8173,156.9566,3532.0
2025-03-20 11:55:00,157.73,157.77,157.7,157.75,2343.0,156.9566,156.9964,156.9267,156.9765,2343.0
2025-03-20 12:00:00,157.69,157.87,157.69,157.76,8832.0,156.9168,157.0959,156.9168,156.9865,8832.0
2025-03-20 12:05:00,157.68,157.68,157.61,157.65,1545.0,156.9068,156.9068,156.8372,156.877,1545.0
2025-03-20 12:10:00,157.61,157.68,157.53,157.67,2577.0,156.8372,156.9068,156.7576,156.8969,2577.0
2025-03-20 12:15:00,157.67,157.67,157.52,157.52,4678.0,156.8969,156.8969,156.7476,156.7476,4678.0
2025-03-20 12:20:00,157.57,157.64,157.55,157.57,4382.0,156.7974,156.867,156.7775,156.7974,4382.0
2025-03-20 12:25:00,157.52,157.52,157.36,157.4,4560.0,156.7476,156.7476,156.5884,156.6282,4560.0
2025-03-20 12:30:00,157.4,157.47,157.37,157.47,3279.0,156.6282,156.6979,156.5984,156.6979,3279.0
2025-03-20 12:35:00,157.42,157.5,157.4,157.48,2896.0,156.6481,156.7277,156.6282,156.7078,2896.0
2025-03-20 12:40:00,157.41,157.49,157.37,157.49,2828.0,156.6382,156.7178,156.5984,156.7178,2828.0
2025-03-20 12:45:00,157.48,157.48,157.35,157.37,3646.0,156.7078,156.7078,156.5785,156.5984,3646.0
2025-03-20 12:50:00,157.28,157.36,157.26,157.35,4589.0,156.5088,156.5884,156.4889,156.5785,4589.0
2025-03-20 12:55:00,157.36,157.37,157.31,157.31,4001.0,156.5884,156.5984,156.5387,156.5387,4001.0
2025-03-20 13:00:00,157.37,157.39,157.31,157.32,2751.0,156.5984,156.6183,156.5387,156.5486,2751.0
2025-03-20 13:05:00,157.34,157.45,157.34,157.45,3854.0,156.5685,156.678,156.5685,156.678,3854.0
2025-03-20 13:10:00,157.44,157.44,157.3,157.37,4653.0,156.668,156.668,156.5287,156.5984,4653.0
2025-03-20 13:15:00,157.37,157.37,157.23,157.28,4736.0,156.5984,156.5984,156.4591,156.5088,4736.0
2025-03-20 13:20:00,157.27,157.28,157.13,157.13,4870.0,156.4989,156.5088,156.3595,156.3595,4870.0
2025-03-20 13:25:00,157.06,157.06,156.89,156.95,6466.0,156.2899,156.2899,156.1207,156.1804,6466.0
2025-03-20 13:30:00,157.0,157.09,157.0,157.09,4350.0,156.2302,156.3197,156.2302,156.3197,4350.0
2025-03-20 13:35:00,157.06,157.19,157.03,157.19,9574.0,156.2899,156.4192,156.26,156.4192,9574.0
2025-03-20 13:40:00,157.15,157.18,157.11,157.16,7173.0,156.3794,156.4093,156.3396,156.3894,7173.0
2025-03-20 13:45:00,157.2,157.39,157.18,157.24,7405.0,156.4292,156.6183,156.4093,156.469,7405.0
2025-03-20 13:50:00,157.24,157.36,157.21,157.21,4505.0,156.469,156.5884,156.4391,156.4391,4505.0
2025-03-20 13:55:00,157.16,157.19,157.06,157.18,4690.0,156.3894,156.4192,156.2899,156.4093,4690.0
2025-03-20 14:00:00,157.17,157.21,157.12,157.15,5097.0,156.3993,156.4391,156.3496,156.3794,5097.0
2025-03-20 14:05:00,157.11,157.18,157.07,157.12,3896.0,156.3396,156.4093,156.2998,156.3496,3896.0
2025-03-20 14:10:00,157.12,157.27,157.12,157.14,4505.0,156.3496,156.4989,156.3496,156.3695,4505.0
2025-03-20 14:15:00,157.13,157.19,157.11,157.17,4717.0,156.3595,156.4192,156.3396,156.3993,4717.0
2025-03-20 14:20:00,157.14,157.16,157.1,157.14,6048.0,156.3695,156.3894,156.3297,156.3695,6048.0
2025-03-20 14:25:00,157.16,157.29,157.16,157.22,12328.0,156.3894,156.5188,156.3894,156.4491,12328.0
2025-03-20 14:30:00,157.21,157.26,157.12,157.26,5424.0,156.4391,156.4889,156.3496,156.4889,5424.0
2025-03-20 14:35:00,157.26,157.33,157.25,157.25,2578.0,156.4889,156.5586,156.479,156.479,2578.0
2025-03-20 14:40:00,157.27,157.28,157.17,157.21,8380.0,156.4989,156.5088,156.3993,156.4391,8380.0
2025-03-20 14:45:00,157.21,157.31,157.18,157.3,7432.0,156.4391,156.5387,156.4093,156.5287,7432.0
2025-03-20 14:50:00,157.32,157.54,157.32,157.54,5607.0,156.5486,156.7675,156.5486,156.7675,5607.0
2025-03-20 14:55:00,157.54,157.57,157.3,157.37,8512.0,156.7675,156.7974,156.5287,156.5984,8512.0
2025-03-20 15:00:00,157.38,157.52,157.37,157.39,4932.0,156.6083,156.7476,156.5984,156.6183,4932.0
2025-03-20 15:05:00,157.39,157.46,157.24,157.24,5865.0,156.6183,156.6879,156.469,156.469,5865.0
2025-03-20 15:10:00,157.3,157.57,157.28,157.55,6514.0,156.5287,156.7974,156.5088,156.7775,6514.0
2025-03-20 15:15:00,157.49,157.57,157.48,157.51,5601.0,156.7178,156.7974,156.7078,156.7377,5601.0
2025-03-20 15:20:00,157.54,157.61,157.53,157.61,5300.0,156.7675,156.8372,156.7576,156.8372,5300.0
2025-03-20 15:25:00,157.55,157.55,157.32,157.34,8280.0,156.7775,156.7775,156.5486,156.5685,8280.0
2025-03-20 15:30:00,157.35,157.5,157.35,157.5,7902.0,156.5785,156.7277,156.5785,156.7277,7902.0
2025-03-20 15:35:00,157.46,157.5,157.29,157.34,10940.0,156.6879,156.7277,156.5188,156.5685,10940.0
2025-03-20 15:40:00,157.34,157.56,157.33,157.5,10525.0,156.5685,156.7874,156.5586,156.7277,10525.0
2025-03-20 15:45:00,157.57,157.67,157.46,157.64,10932.0,156.7974,156.8969,156.6879,156.867,10932.0
2025-03-20 15:50:00,157.6,157.97,157.6,157.97,35071.0,156.8272,157.1954,156.8272,157.1954,35071.0
2025-03-20 15:55:00,157.98,158.21,157.77,157.9,113731.0,157.2054,157.4342,156.9964,157.1258,113731.0
2025-03-21 09:30:00,156.95,157.49,156.55,157.41,247933.0,156.1804,156.7178,155.7824,156.6382,247933.0
2025-03-21 09:35:00,156.99,157.56,156.84,157.56,3751.0,156.2202,156.7874,156.071,156.7874,3751.0
2025-03-21 09:40:00,157.14,157.91,157.14,157.33,12799.0,156.3695,157.1357,156.3695,156.5586,12799.0
2025-03-21 09:45:00,157.21,157.31,156.6,156.79,4585.0,156.4391,156.5387,155.8321,156.0212,4585.0
2025-03-21 09:50:00,156.72,156.72,156.46,156.62,5435.0,155.9516,155.9516,155.6928,155.852,5435.0
2025-03-21 09:55:00,156.66,157.0,156.61,156.99,5076.0,155.8918,156.2302,155.8421,156.2202,5076.0
2025-03-21 10:00:00,156.89,156.89,156.42,156.42,4181.0,156.1207,156.1207,155.653,155.653,4181.0
2025-03-21 10:05:00,156.13,156.49,156.13,156.29,5043.0,155.3644,155.7227,155.3644,155.5237,5043.0
2025-03-21 10:10:00,156.27,156.33,156.08,156.29,6047.0,155.5038,155.5635,155.3147,155.5237,6047.0
2025-03-21 10:15:00,156.29,156.82,156.28,156.82,18962.0,155.5237,156.0511,155.5137,156.0511,18962.0
2025-03-21 10:20:00,156.88,157.01,156.82,156.91,2264.0,156.1108,156.2401,156.0511,156.1406,2264.0
2025-03-21 10:25:00,156.91,157.2,156.91,157.11,2009.0,156.1406,156.4292,156.1406,156.3396,2009.0
2025-03-21 10:30:00,157.25,157.34,157.07,157.23,6942.0,156.479,156.5685,156.2998,156.4591,6942.0
2025-03-21 10:35:00,157.23,157.38,157.14,157.38,2046.0,156.4591,156.6083,156.3695,156.6083,2046.0
2025-03-21 10:40:00,157.4,157.54,157.35,157.52,2466.0,156.6282,156.7675,156.5785,156.7476,2466.0
2025-03-21 10:45:00,157.52,157.57,157.42,157.5,3666.0,156.7476,156.7974,156.6481,156.7277,3666.0
2025-03-21 10:50:00,157.55,157.7,157.52,157.62,3482.0,156.7775,156.9267,156.7476,156.8471,3482.0
2025-03-21 10:55:00,157.69,158.16,157.69,158.16,3730.0,156.9168,157.3845,156.9168,157.3845,3730.0
2025-03-21 11:00:00,158.13,158.19,157.96,157.96,16045.0,157.3546,157.4143,157.1855,157.1855,16045.0
2025-03-21 11:05:00,157.93,158.01,157.88,157.92,4486.0,157.1556,157.2352,157.1059,157.1457,4486.0
2025-03-21 11:10:00,157.98,157.98,157.4,157.41,4782.0,157.2054,157.2054,156.6282,156.6382,4782.0
2025-03-21 11:15:00,157.44,157.55,157.38,157.39,2558.0,156.668,156.7775,156.6083,156.6183,2558.0
2025-03-21 11:20:00,157.41,157.53,157.34,157.48,2282.0,156.6382,156.7576,156.5685,156.7078,2282.0
2025-03-21 11:25:00,157.51,157.51,157.34,157.42,3390.0,156.7377,156.7377,156.5685,156.6481,3390.0
2025-03-21 11:30:00,157.46,157.5,157.41,157.5,3654.0,156.6879,156.7277,156.6382,156.7277,3654.0
2025-03-21 11:35:00,157.4,157.54,157.4,157.5,3475.0,156.6282,156.7675,156.6282,156.7277,3475.0
2025-03-21 11:40:00,157.53,157.53,157.31,157.32,3186.0,156.7576,156.7576,156.5387,156.5486,3186.0
2025-03-21 11:45:00,157.31,157.38,157.21,157.28,2900.0,156.5387,156.6083,156.4391,156.5088,2900.0
2025-03-21 11:50:00,157.18,157.22,156.92,157.11,4516.0,156.4093,156.4491,156.1506,156.3396,4516.0
2025-03-21 11:55:00,157.2,157.28,157.14,157.25,3672.0,156.4292,156.5088,156.3695,156.479,3672.0
2025-03-21 12:00:00,157.19,157.26,156.94,157.18,5228.0,156.4192,156.4889,156.1705,156.4093,5228.0
2025-03-21 12:05:00,157.1,157.18,157.05,157.13,500.0,156.3297,156.4093,156.2799,156.3595,500.0
2025-03-21 12:10:00,157.19,157.23,157.08,157.08,3019.0,156.4192,156.4591,156.3098,156.3098,3019.0
2025-03-21 12:15:00,157.18,157.26,157.14,157.26,1997.0,156.4093,156.4889,156.3695,156.4889,1997.0
2025-03-21 12:20:00,157.29,157.34,157.26,157.34,3300.0,156.5188,156.5685,156.4889,156.5685,3300.0
2025-03-21 12:25:00,157.28,157.49,157.22,157.35,5991.0,156.5088,156.7178,156.4491,156.5785,5991.0
2025-03-21 12:30:00,157.35,157.41,157.24,157.24,2378.0,156.5785,156.6382,156.469,156.469,2378.0
2025-03-21 12:35:00,157.24,157.24,157.04,157.14,1533.0,156.469,156.469,156.27,156.3695,1533.0
2025-03-21 12:40:00,157.14,157.21,157.14,157.15,890.0,156.3695,156.4391,156.3695,156.3794,890.0
2025-03-21 12:45:00,157.15,157.4,157.11,157.4,3572.0,156.3794,156.6282,156.3396,156.6282,3572.0
2025-03-21 12:50:00,157.39,157.39,157.26,157.38,2955.0,156.6183,156.6183,156.4889,156.6083,2955.0
2025-03-21 12:55:00,157.46,157.5,157.29,157.44,5032.0,156.6879,156.7277,156.5188,156.668,5032.0
2025-03-21 13:00:00,157.43,157.48,157.24,157.31,3406.0,156.6581,156.7078,156.469,156.5387,3406.0
2025-03-21 13:05:00,157.32,157.37,157.27,157.37,2150.0,156.5486,156.5984,156.4989,156.5984,2150.0
2025-03-21 13:10:00,157.35,157.37,157.25,157.37,1883.0,156.5785,156.5984,156.479,156.5984,1883.0
2025-03-21 13:15:00,157.35,157.35,157.19,157.25,4303.0,156.5785,156.5785,156.4192,156.479,4303.0
2025-03-21 13:20:00,157.24,157.39,157.2,157.39,4432.0,156.469,156.6183,156.4292,156.6183,4432.0
2025-03-21 13:25:00,157.41,157.41,157.19,157.24,4907.0,156.6382,156.6382,156.4192,156.469,4907.0
2025-03-21 13:30:00,157.21,157.28,157.13,157.23,12530.0,156.4391,156.5088,156.3595,156.4591,12530.0
2025-03-21 13:35:00,157.23,157.34,157.21,157.25,920.0,156.4591,156.5685,156.4391,156.479,920.0
2025-03-21 13:40:00,157.35,157.51,157.33,157.48,8131.0,156.5785,156.7377,156.5586,156.7078,8131.0
2025-03-21 13:45:00,157.45,157.57,157.41,157.56,5282.0,156.678,156.7974,156.6382,156.7874,5282.0
2025-03-21 13:50:00,157.48,157.65,157.48,157.52,3269.0,156.7078,156.877,156.7078,156.7476,3269.0
2025-03-21 13:55:00,157.39,157.55,157.34,157.4,2403.0,156.6183,156.7775,156.5685,156.6282,2403.0
2025-03-21 14:00:00,157.4,157.43,157.19,157.19,5062.0,156.6282,156.6581,156.4192,156.4192,5062.0
2025-03-21 14:05:00,157.19,157.27,157.11,157.13,5232.0,156.4192,156.4989,156.3396,156.3595,5232.0
2025-03-21 14:10:00,157.13,157.18,157.02,157.02,5662.0,156.3595,156.4093,156.2501,156.2501,5662.0
2025-03-21 14:15:00,157.04,157.2,156.94,157.2,8006.0,156.27,156.4292,156.1705,156.4292,8006.0
2025-03-21 14:20:00,157.21,157.22,156.97,157.01,18786.0,156.4391,156.4491,156.2003,156.2401,18786.0
2025-03-21 14:25:00,157.05,157.09,156.89,157.0,34655.0,156.2799,156.3197,156.1207,156.2302,34655.0
2025-03-21 14:30:00,156.97,157.07,156.9,156.92,6565.0,156.2003,156.2998,156.1307,156.1506,6565.0
2025-03-21 14:35:00,156.91,157.13,156.74,157.06,8415.0,156.1406,156.3595,155.9715,156.2899,8415.0
2025-03-21 14:40:00,157.06,157.15,157.0,157.02,4233.0,156.2899,156.3794,156.2302,156.2501,4233.0
2025-03-21 14:45:00,157.02,157.12,156.96,157.12,8925.0,156.2501,156.3496,156.1904,156.3496,8925.0
2025-03-21 14:50:00,157.08,157.12,157.03,157.07,7293.0,156.3098,156.3496,156.26,156.2998,7293.0
2025-03-21 14:55:00,157.1,157.1,156.95,156.98,4885.0,156.3297,156.3297,156.1804,156.2103,4885.0
2025-03-21 15:00:00,156.97,157.02,156.83,156.98,21543.0,156.2003,156.2501,156.061,156.2103,21543.0
2025-03-21 15:05:00,156.98,157.09,156.92,156.97,9583.0,156.2103,156.3197,156.1506,156.2003,9583.0
2025-03-21 15:10:00,156.95,157.05,156.85,157.0,14833.0,156.1804,156.2799,156.0809,156.2302,14833.0
2025-03-21 15:15:00,156.96,157.04,156.93,157.02,15385.0,156.1904,156.27,156.1605,156.2501,15385.0
2025-03-21 15:20:00,157.01,157.04,156.76,156.83,34503.0,156.2401,156.27,155.9914,156.061,34503.0
2025-03-21 15:25:00,156.76,156.82,156.6,156.66,8314.0,155.9914,156.0511,155.8321,155.8918,8314.0
2025-03-21 15:30:00,156.72,156.83,156.64,156.67,21156.0,155.9516,156.061,155.8719,155.9018,21156.0
2025-03-21 15:35:00,156.65,156.98,156.51,156.93,32199.0,155.8819,156.2103,155.7426,156.1605,32199.0
2025-03-21 15:40:00,156.89,156.93,156.6,156.81,18429.0,156.1207,156.1605,155.8321,156.0411,18429.0
2025-03-21 15:45:00,156.83,156.98,156.8,156.96,33018.0,156.061,156.2103,156.0312,156.1904,33018.0
2025-03-21 15:50:00,157.06,157.14,156.75,156.97,109952.0,156.2899,156.3695,155.9814,156.2003,109952.0
2025-03-21 15:55:00,156.93,156.96,156.6,156.8,242359.0,156.1605,156.1904,155.8321,156.0312,242359.0
2025-03-24 09:30:00,157.07,157.64,156.77,157.38,35905.0,156.2998,156.867,156.0013,156.6083,35905.0
2025-03-24 09:35:00,157.59,157.72,156.32,156.32,13513.0,156.8173,156.9466,155.5535,155.5535,13513.0
2025-03-24 09:40:00,156.43,156.63,156.34,156.43,5295.0,155.663,155.862,155.5734,155.663,5295.0
2025-03-24 09:45:00,156.62,156.92,156.36,156.87,5293.0,155.852,156.1506,155.5933,156.1008,5293.0
2025-03-24 09:50:00,156.69,156.86,156.02,156.02,12885.0,155.9217,156.0909,155.255,155.255,12885.0
2025-03-24 09:55:00,156.03,156.1,155.8,155.99,9345.0,155.2649,155.3346,155.0361,155.2251,9345.0
2025-03-24 10:00:00,156.02,156.7,155.94,156.54,7108.0,155.255,155.9317,155.1754,155.7724,7108.0
2025-03-24 10:05:00,156.54,156.64,156.27,156.41,8108.0,155.7724,155.8719,155.5038,155.6431,8108.0
2025-03-24 10:10:00,156.42,156.44,155.75,155.82,7880.0,155.653,155.6729,154.9863,155.056,7880.0
2025-03-24 10:15:00,155.92,156.06,155.82,155.96,10080.0,155.1555,155.2948,155.056,155.1953,10080.0
2025-03-24 10:20:00,155.96,156.12,155.57,155.62,25953.0,155.1953,155.3545,154.8072,154.8569,25953.0
2025-03-24 10:25:00,155.65,155.78,155.18,155.27,14898.0,154.8868,155.0162,154.4191,154.5087,14898.0
2025-03-24 10:30:00,155.34,155.35,155.02,155.05,12554.0,154.5783,154.5883,154.2599,154.2897,12554.0
2025-03-24 10:35:00,155.17,155.62,155.12,155.46,12140.0,154.4092,154.8569,154.3594,154.6977,12140.0
2025-03-24 10:40:00,155.51,155.51,155.15,155.24,6354.0,154.7475,154.7475,154.3893,154.4788,6354.0
2025-03-24 10:45:00,155.26,155.4,155.17,155.19,10142.0,154.4987,154.638,154.4092,154.4291,10142.0
2025-03-24 10:50:00,155.34,155.4,155.2,155.4,14211.0,154.5783,154.638,154.439,154.638,14211.0
2025-03-24 10:55:00,155.38,155.66,155.32,155.66,10843.0,154.6181,154.8967,154.5584,154.8967,10843.0
2025-03-24 11:00:00,155.66,155.9,155.6,155.7,9106.0,154.8967,155.1356,154.837,154.9366,9106.0
2025-03-24 11:05:00,155.65,155.73,155.51,155.52,11020.0,154.8868,154.9664,154.7475,154.7574,11020.0
2025-03-24 11:10:00,155.58,155.62,155.39,155.39,4954.0,154.8171,154.8569,154.6281,154.6281,4954.0
2025-03-24 11:15:00,155.33,155.65,155.33,155.61,10102.0,154.5684,154.8868,154.5684,154.847,10102.0
2025-03-24 11:20:00,155.6,155.69,155.52,155.66,8839.0,154.837,154.9266,154.7574,154.8967,8839.0
2025-03-24 11:25:00,155.57,155.66,155.51,155.58,13067.0,154.8072,154.8967,154.7475,154.8171,13067.0
2025-03-24 11:30:00,155.59,155.96,155.59,155.87,5227.0,154.8271,155.1953,154.8271,155.1057,5227.0
2025-03-24 11:35:00,155.88,155.88,155.42,155.42,12103.0,155.1157,155.1157,154.6579,154.6579,12103.0
2025-03-24 11:40:00,155.47,155.68,155.38,155.56,7450.0,154.7077,154.9167,154.6181,154.7972,7450.0
2025-03-24 11:45:00,155.56,155.72,155.51,155.69,15746.0,154.7972,154.9565,154.7475,154.9266,15746.0
2025-03-24 11:50:00,155.63,155.75,155.5,155.53,10281.0,154.8669,154.9863,154.7375,154.7674,10281.0
2025-03-24 11:55:00,155.51,155.68,155.36,155.6,22362.0,154.7475,154.9167,154.5982,154.837,22362.0
2025-03-24 12:00:00,155.66,155.93,155.62,155.93,3489.0,154.8967,155.1654,154.8569,155.1654,3489.0
2025-03-24 12:05:00,156.01,156.32,156.01,156.31,4314.0,155.245,155.5535,155.245,155.5436,4314.0
2025-03-24 12:10:00,156.31,156.42,156.2,156.25,4851.0,155.5436,155.653,155.4341,155.4839,4851.0
2025-03-24 12:15:00,156.35,156.35,156.02,156.09,7713.0,155.5834,155.5834,155.255,155.3246,7713.0
2025-03-24 12:20:00,156.04,156.11,156.01,156.02,8106.0,155.2749,155.3445,155.245,155.255,8106.0
2025-03-24 12:25:00,156.12,156.12,155.84,155.84,3014.0,155.3545,155.3545,155.0759,155.0759,3014.0
2025-03-24 12:30:00,155.81,156.01,155.81,155.83,5782.0,155.046,155.245,155.046,155.0659,5782.0
2025-03-24 12:35:00,155.88,155.93,155.76,155.76,3555.0,155.1157,155.1654,154.9963,154.9963,3555.0
2025-03-24 12:40:00,155.76,155.77,155.64,155.77,3252.0,154.9963,155.0062,154.8768,155.0062,3252.0
2025-03-24 12:45:00,155.74,155.87,155.58,155.58,5401.0,154.9764,155.1057,154.8171,154.8171,5401.0
2025-03-24 12:50:00,155.63,155.68,155.58,155.6,2778.0,154.8669,154.9167,154.8171,154.837,2778.0
2025-03-24 12:55:00,155.66,155.66,155.52,155.59,3870.0,154.8967,154.8967,154.7574,154.8271,3870.0
2025-03-24 13:00:00,155.66,155.68,155.48,155.49,6969.0,154.8967,154.9167,154.7176,154.7276,6969.0
2025-03-24 13:05:00,155.52,155.52,155.36,155.37,1586.0,154.7574,154.7574,154.5982,154.6082,1586.0
2025-03-24 13:10:00,155.35,155.41,155.29,155.29,5496.0,154.5883,154.648,154.5286,154.5286,5496.0
2025-03-24 13:15:00,155.29,155.33,155.24,155.27,4675.0,154.5286,154.5684,154.4788,154.5087,4675.0
2025-03-24 13:20:00,155.23,155.35,155.2,155.31,2282.0,154.4689,154.5883,154.439,154.5485,2282.0
2025-03-24 13:25:00,155.28,155.43,155.28,155.38,5475.0,154.5186,154.6679,154.5186,154.6181,5475.0
2025-03-24 13:30:00,155.42,155.54,155.39,155.52,5452.0,154.6579,154.7773,154.6281,154.7574,5452.0
2025-03-24 13:35:00,155.5,155.59,155.44,155.44,3880.0,154.7375,154.8271,154.6778,154.6778,3880.0
2025-03-24 13:40:00,155.49,155.5,155.38,155.42,4900.0,154.7276,154.7375,154.6181,154.6579,4900.0
2025-03-24 13:45:00,155.37,155.42,155.32,155.42,3824.0,154.6082,154.6579,154.5584,154.6579,3824.0
2025-03-24 13:50:00,155.44,155.55,155.38,155.49,6262.0,154.6778,154.7873,154.6181,154.7276,6262.0
2025-03-24 13:55:00,155.52,155.54,155.33,155.34,5797.0,154.7574,154.7773,154.5684,154.5783,5797.0
2025-03-24 14:00:00,155.38,155.45,155.21,155.23,7321.0,154.6181,154.6878,154.449,154.4689,7321.0
2025-03-24 14:05:00,155.34,155.4,155.29,155.29,3240.0,154.5783,154.638,154.5286,154.5286,3240.0
2025-03-24 14:10:00,155.31,155.38,155.27,155.33,2434.0,154.5485,154.6181,154.5087,154.5684,2434.0
2025-03-24 14:15:00,155.33,155.42,155.29,155.37,3982.0,154.5684,154.6579,154.5286,154.6082,3982.0
2025-03-24 14:20:00,155.31,155.54,155.31,155.5,2798.0,154.5485,154.7773,154.5485,154.7375,2798.0
2025-03-24 14:25:00,155.45,155.51,155.41,155.47,7749.0,154.6878,154.7475,154.648,154.7077,7749.0
2025-03-24 14:30:00,155.42,155.56,155.33,155.56,4314.0,154.6579,154.7972,154.5684,154.7972,4314.0
2025-03-24 14:35:00,155.55,155.61,155.48,155.6,5324.0,154.7873,154.847,154.7176,154.837,5324.0
2025-03-24 14:40:00,155.56,155.6,155.52,155.6,2888.0,154.7972,154.837,154.7574,154.837,2888.0
2025-03-24 14:45:00,155.61,155.76,155.6,155.74,8308.0,154.847,154.9963,154.837,154.9764,8308.0
2025-03-24 14:50:00,155.74,155.82,155.61,155.67,17276.0,154.9764,155.056,154.847,154.9067,17276.0
2025-03-24 14:55:00,155.63,155.69,155.57,155.66,8067.0,154.8669,154.9266,154.8072,154.8967,8067.0
2025-03-24 15:00:00,155.67,155.68,155.57,155.61,6977.0,154.9067,154.9167,154.8072,154.847,6977.0
2025-03-24 15:05:00,155.6,155.65,155.47,155.5,4795.0,154.837,154.8868,154.7077,154.7375,4795.0
2025-03-24 15:10:00,155.48,155.5,155.37,155.37,24077.0,154.7176,154.7375,154.6082,154.6082,24077.0
2025-03-24 15:15:00,155.39,155.48,155.38,155.4,6093.0,154.6281,154.7176,154.6181,154.638,6093.0
2025-03-24 15:20:00,155.42,155.48,155.34,155.47,6584.0,154.6579,154.7176,154.5783,154.7077,6584.0
2025-03-24 15:25:00,155.5,155.5,155.28,155.3,8778.0,154.7375,154.7375,154.5186,154.5385,8778.0
2025-03-24 15:30:00,155.3,155.61,155.27,155.58,22782.0,154.5385,154.847,154.5087,154.8171,22782.0
2025-03-24 15:35:00,155.55,155.71,155.47,155.7,8523.0,154.7873,154.9465,154.7077,154.9366,8523.0
2025-03-24 15:40:00,155.7,155.78,155.62,155.74,8988.0,154.9366,155.0162,154.8569,154.9764,8988.0
2025-03-24 15:45:00,155.74,156.08,155.73,156.0,15674.0,154.9764,155.3147,154.9664,155.2351,15674.0
2025-03-24 15:50:00,156.11,156.18,155.69,155.95,38771.0,155.3445,155.4142,154.9266,155.1853,38771.0
2025-03-24 15:55:00,155.99,156.03,155.74,155.77,140594.0,155.2251,155.2649,154.9764,155.0062,140594.0
2025-03-25 09:30:00,156.15,156.39,155.14,155.15,27126.0,155.3843,155.6232,154.3793,154.3893,27126.0
2025-03-25 09:35:00,155.34,155.52,154.75,154.75,14275.0,154.5783,154.7574,153.9912,153.9912,14275.0
2025-03-25 09:40:00,154.99,155.45,154.77,155.44,5217.0,154.23,154.6878,154.0111,154.6778,5217.0
2025-03-25 09:45:00,155.37,155.73,155.29,155.5,4326.0,154.6082,154.9664,154.5286,154.7375,4326.0
2025-03-25 09:50:00,155.5,155.74,155.44,155.71,2890.0,154.7375,154.9764,154.6778,154.9465,2890.0
2025-03-25 09:55:00,155.63,155.73,155.48,155.7,4717.0,154.8669,154.9664,154.7176,154.9366,4717.0
2025-03-25 10:00:00,155.71,156.37,155.71,156.21,7981.0,154.9465,155.6033,154.9465,155.4441,7981.0
2025-03-25 10:05:00,156.22,156.51,156.01,156.19,5894.0,155.454,155.7426,155.245,155.4242,5894.0
2025-03-25 10:10:00,156.25,156.47,156.08,156.13,6946.0,155.4839,155.7028,155.3147,155.3644,6946.0
2025-03-25 10:15:00,156.13,156.23,155.98,156.03,5864.0,155.3644,155.464,155.2152,155.2649,5864.0
2025-03-25 10:20:00,156.09,156.22,155.93,155.93,6462.0,155.3246,155.454,155.1654,155.1654,6462.0
2025-03-25 10:25:00,155.94,155.94,155.72,155.79,5535.0,155.1754,155.1754,154.9565,155.0261,5535.0
2025-03-25 10:30:00,155.9,156.25,155.79,155.9,12396.0,155.1356,155.4839,155.0261,155.1356,12396.0
2025-03-25 10:35:00,155.92,156.0,155.72,155.92,13614.0,155.1555,155.2351,154.9565,155.1555,13614.0
2025-03-25 10:40:00,155.83,155.9,155.73,155.85,4761.0,155.0659,155.1356,154.9664,155.0858,4761.0
2025-03-25 10:45:00,155.79,156.05,155.76,156.05,7613.0,155.0261,155.2848,154.9963,155.2848,7613.0
2025-03-25 10:50:00,155.93,156.17,155.93,156.02,6924.0,155.1654,155.4042,155.1654,155.255,6924.0
2025-03-25 10:55:00,156.0,156.04,155.86,155.95,19685.0,155.2351,155.2749,155.0958,155.1853,19685.0
2025-03-25 11:00:00,156.1,156.1,155.88,155.88,10427.0,155.3346,155.3346,155.1157,155.1157,10427.0
2025-03-25 11:05:00,155.88,156.03,155.84,156.0,10783.0,155.1157,155.2649,155.0759,155.2351,10783.0
2025-03-25 11:10:00,155.98,156.03,155.77,155.86,16655.0,155.2152,155.2649,155.0062,155.0958,16655.0
2025-03-25 11:15:00,155.78,155.82,155.65,155.65,5793.0,155.0162,155.056,154.8868,154.8868,5793.0
2025-03-25 11:20:00,155.65,155.77,155.61,155.64,5573.0,154.8868,155.0062,154.847,154.8768,5573.0
2025-03-25 11:25:00,155.68,155.87,155.64,155.75,7760.0,154.9167,155.1057,154.8768,154.9863,7760.0
2025-03-25 11:30:00,155.8,155.84,155.66,155.71,6407.0,155.0361,155.0759,154.8968,154.9465,6407.0
2025-03-25 11:35:00,155.68,155.7,155.62,155.62,4826.0,154.9167,154.9366,154.8569,154.8569,4826.0
2025-03-25 11:40:00,155.66,155.66,155.55,155.61,7114.0,154.8968,154.8968,154.7873,154.847,7114.0
2025-03-25 11:45:00,155.55,155.56,155.44,155.48,4697.0,154.7873,154.7972,154.6778,154.7176,4697.0
2025-03-25 11:50:00,155.44,155.46,155.33,155.36,3347.0,154.6778,154.6977,154.5684,154.5982,3347.0
2025-03-25 11:55:00,155.36,155.57,155.25,155.5,8453.0,154.5982,154.8072,154.4888,154.7375,8453.0
2025-03-25 12:00:00,155.49,155.54,155.47,155.47,3522.0,154.7276,154.7773,154.7077,154.7077,3522.0
2025-03-25 12:05:00,155.47,155.54,155.43,155.51,3212.0,154.7077,154.7773,154.6679,154.7475,3212.0
2025-03-25 12:10:00,155.51,155.66,155.51,155.57,2877.0,154.7475,154.8968,154.7475,154.8072,2877.0
2025-03-25 12:15:00,155.62,155.66,155.51,155.55,2727.0,154.8569,154.8968,154.7475,154.7873,2727.0
2025-03-25 12:20:00,155.5,155.67,155.5,155.57,1000.0,154.7375,154.9067,154.7375,154.8072,1000.0
2025-03-25 12:25:00,155.67,155.68,155.48,155.48,6371.0,154.9067,154.9167,154.7176,154.7176,6371.0
2025-03-25 12:30:00,155.54,155.58,155.47,155.5,3413.0,154.7773,154.8171,154.7077,154.7375,3413.0
2025-03-25 12:35:00,155.5,155.58,155.44,155.5,4923.0,154.7375,154.8171,154.6778,154.7375,4923.0
2025-03-25 12:40:00,155.53,155.66,155.5,155.52,3128.0,154.7674,154.8968,154.7375,154.7574,3128.0
2025-03-25 12:45:00,155.57,155.57,155.43,155.48,5667.0,154.8072,154.8072,154.6679,154.7176,5667.0
2025-03-25 12:50:00,155.44,155.55,155.31,155.31,5423.0,154.6778,154.7873,154.5485,154.5485,5423.0
2025-03-25 12:55:00,155.34,155.35,155.3,155.33,1904.0,154.5783,154.5883,154.5385,154.5684,1904.0
2025-03-25 13:00:00,155.32,155.43,155.32,155.41,3961.0,154.5584,154.6679,154.5584,154.648,3961.0
2025-03-25 13:05:00,155.36,155.45,155.36,155.41,2370.0,154.5982,154.6878,154.5982,154.648,2370.0
2025-03-25 13:10:00,155.39,155.41,155.32,155.41,5859.0,154.6281,154.648,154.5584,154.648,5859.0
2025-03-25 13:15:00,155.45,155.47,155.36,155.39,5140.0,154.6878,154.7077,154.5982,154.6281,5140.0
2025-03-25 13:20:00,155.44,155.47,155.36,155.38,4177.0,154.6778,154.7077,154.5982,154.6181,4177.0
2025-03-25 13:25:00,155.35,155.53,155.34,155.5,5775.0,154.5883,154.7674,154.5783,154.7375,5775.0
2025-03-25 13:30:00,155.52,155.53,155.4,155.42,6600.0,154.7574,154.7674,154.638,154.6579,6600.0
2025-03-25 13:35:00,155.44,155.5,155.33,155.33,7127.0,154.6778,154.7375,154.5684,154.5684,7127.0
2025-03-25 13:40:00,155.33,155.55,155.33,155.39,24042.0,154.5684,154.7873,154.5684,154.6281,24042.0
2025-03-25 13:45:00,155.36,155.49,155.32,155.34,4382.0,154.5982,154.7276,154.5584,154.5783,4382.0
2025-03-25 13:50:00,155.31,155.42,155.29,155.35,7930.0,154.5485,154.6579,154.5286,154.5883,7930.0
2025-03-25 13:55:00,155.35,155.47,155.28,155.28,4501.0,154.5883,154.7077,154.5186,154.5186,4501.0
2025-03-25 14:00:00,155.23,155.32,155.23,155.32,3083.0,154.4689,154.5584,154.4689,154.5584,3083.0
2025-03-25 14:05:00,155.28,155.38,155.23,155.38,5335.0,154.5186,154.6181,154.4689,154.6181,5335.0
2025-03-25 14:10:00,155.38,155.48,155.34,155.34,3129.0,154.6181,154.7176,154.5783,154.5783,3129.0
2025-03-25 14:15:00,155.35,155.37,155.3,155.31,4498.0,154.5883,154.6082,154.5385,154.5485,4498.0
2025-03-25 14:20:00,155.29,155.33,155.25,155.25,3205.0,154.5286,154.5684,154.4888,154.4888,3205.0
2025-03-25 14:25:00,155.29,155.32,155.21,155.27,4544.0,154.5286,154.5584,154.449,154.5087,4544.0
2025-03-25 14:30:00,155.31,155.32,155.22,155.28,5538.0,154.5485,154.5584,154.4589,154.5186,5538.0
2025-03-25 14:35:00,155.29,155.32,155.24,155.24,5388.0,154.5286,154.5584,154.4788,154.4788,5388.0
2025-03-25 14:40:00,155.28,155.28,155.19,155.19,4464.0,154.5186,154.5186,154.4291,154.4291,4464.0
2025-03-25 14:45:00,155.2,155.25,155.16,155.19,8603.0,154.439,154.4888,154.3992,154.4291,8603.0
2025-03-25 14:50:00,155.21,155.32,155.17,155.24,6993.0,154.449,154.5584,154.4092,154.4788,6993.0
2025-03-25 14:55:00,155.26,155.28,154.99,155.0,10618.0,154.4987,154.5186,154.23,154.24,10618.0
2025-03-25 15:00:00,155.01,155.16,154.94,155.16,5469.0,154.2499,154.3992,154.1803,154.3992,5469.0
2025-03-25 15:05:00,155.09,155.19,155.06,155.12,10500.0,154.3295,154.4291,154.2997,154.3594,10500.0
2025-03-25 15:10:00,155.13,155.19,154.96,155.02,7937.0,154.3693,154.4291,154.2002,154.2599,7937.0
2025-03-25 15:15:00,155.08,155.35,154.98,155.26,6233.0,154.3196,154.5883,154.2201,154.4987,6233.0
2025-03-25 15:20:00,155.35,155.35,155.19,155.28,13117.0,154.5883,154.5883,154.4291,154.5186,13117.0
2025-03-25 15:25:00,155.22,155.32,155.18,155.25,5856.0,154.4589,154.5584,154.4191,154.4888,5856.0
2025-03-25 15:30:00,155.26,155.46,155.22,155.31,12334.0,154.4987,154.6977,154.4589,154.5485,12334.0
2025-03-25 15:35:00,155.31,155.44,154.9,155.23,27675.0,154.5485,154.6778,154.1405,154.4689,27675.0
2025-03-25 15:40:00,155.2,155.48,155.2,155.45,14333.0,154.439,154.7176,154.439,154.6878,14333.0
2025-03-25 15:45:00,155.49,155.49,155.13,155.28,30790.0,154.7276,154.7276,154.3693,154.5186,30790.0
2025-03-25 15:50:00,155.28,155.5,155.08,155.46,54990.0,154.5186,154.7375,154.3196,154.6977,54990.0
2025-03-25 15:55:00,155.48,155.86,155.38,155.78,208111.0,154.7176,155.0958,154.6181,155.0162,208111.0
2025-03-26 09:30:00,156.39,156.82,156.21,156.35,22195.0,155.6232,156.0511,155.4441,155.5834,22195.0
2025-03-26 09:35:00,156.67,157.49,156.56,156.99,7764.0,155.9018,156.7178,155.7923,156.2202,7764.0
2025-03-26 09:40:00,157.06,157.26,156.65,156.66,7988.0,156.2899,156.4889,155.8819,155.8918,7988.0
2025-03-26 09:45:00,156.77,157.0,156.54,156.61,10240.0,156.0013,156.2302,155.7724,155.8421,10240.0
2025-03-26 09:50:00,156.78,156.93,156.52,156.75,7715.0,156.0113,156.1605,155.7525,155.9814,7715.0
2025-03-26 09:55:00,156.74,157.04,156.6,156.6,4427.0,155.9715,156.27,155.8321,155.8321,4427.0
2025-03-26 10:00:00,156.75,157.3,156.75,157.22,3121.0,155.9814,156.5287,155.9814,156.4491,3121.0
2025-03-26 10:05:00,157.23,157.5,157.14,157.27,7026.0,156.4591,156.7277,156.3695,156.4989,7026.0
2025-03-26 10:10:00,157.21,157.56,157.21,157.55,3955.0,156.4391,156.7874,156.4391,156.7775,3955.0
2025-03-26 10:15:00,157.57,157.58,157.33,157.34,4804.0,156.7974,156.8073,156.5586,156.5685,4804.0
2025-03-26 10:20:00,157.23,157.42,157.14,157.2,6990.0,156.4591,156.6481,156.3695,156.4292,6990.0
2025-03-26 10:25:00,157.28,157.28,156.95,157.02,3366.0,156.5088,156.5088,156.1804,156.2501,3366.0
2025-03-26 10:30:00,157.02,157.26,157.02,157.16,3503.0,156.2501,156.4889,156.2501,156.3894,3503.0
2025-03-26 10:35:00,157.21,157.37,157.09,157.09,9970.0,156.4391,156.5984,156.3197,156.3197,9970.0
2025-03-26 10:40:00,157.09,157.42,157.09,157.36,5358.0,156.3197,156.6481,156.3197,156.5884,5358.0
2025-03-26 10:45:00,157.4,157.52,157.27,157.4,5759.0,156.6282,156.7476,156.4989,156.6282,5759.0
2025-03-26 10:50:00,157.33,157.46,157.28,157.33,9772.0,156.5586,156.6879,156.5088,156.5586,9772.0
2025-03-26 10:55:00,157.38,157.44,157.25,157.28,11492.0,156.6083,156.668,156.479,156.5088,11492.0
2025-03-26 11:00:00,157.31,157.35,157.14,157.27,7088.0,156.5387,156.5785,156.3695,156.4989,7088.0
2025-03-26 11:05:00,157.26,157.29,157.23,157.29,3678.0,156.4889,156.5188,156.4591,156.5188,3678.0
2025-03-26 11:10:00,157.23,157.39,157.23,157.24,7419.0,156.4591,156.6183,156.4591,156.469,7419.0
2025-03-26 11:15:00,157.29,157.35,157.19,157.19,5156.0,156.5188,156.5785,156.4192,156.4192,5156.0
2025-03-26 11:20:00,157.22,157.22,157.1,157.12,3769.0,156.4491,156.4491,156.3297,156.3496,3769.0
2025-03-26 11:25:00,157.13,157.31,157.11,157.2,6321.0,156.3595,156.5387,156.3396,156.4292,6321.0
2025-03-26 11:30:00,157.21,157.41,157.16,157.33,6096.0,156.4391,156.6382,156.3894,156.5586,6096.0
2025-03-26 11:35:00,157.36,157.5,157.31,157.36,15960.0,156.5884,156.7277,156.5387,156.5884,15960.0
2025-03-26 11:40:00,157.33,157.5,157.31,157.41,9531.0,156.5586,156.7277,156.5387,156.6382,9531.0
2025-03-26 11:45:00,157.46,157.46,157.15,157.17,7182.0,156.6879,156.6879,156.3794,156.3993,7182.0
2025-03-26 11:50:00,157.25,157.25,157.14,157.17,3878.0,156.479,156.479,156.3695,156.3993,3878.0
2025-03-26 11:55:00,157.16,157.28,157.04,157.11,6667.0,156.3894,156.5088,156.27,156.3396,6667.0
2025-03-26 12:00:00,157.09,157.15,157.07,157.07,3416.0,156.3197,156.3794,156.2998,156.2998,3416.0
2025-03-26 12:05:00,157.07,157.21,157.04,157.04,6068.0,156.2998,156.4391,156.27,156.27,6068.0
2025-03-26 12:10:00,157.04,157.43,156.99,157.43,35705.0,156.27,156.6581,156.2202,156.6581,35705.0
2025-03-26 12:15:00,157.43,157.43,157.31,157.38,3017.0,156.6581,156.6581,156.5387,156.6083,3017.0
2025-03-26 12:20:00,157.33,157.54,157.3,157.31,6264.0,156.5586,156.7675,156.5287,156.5387,6264.0
2025-03-26 12:25:00,157.31,157.37,157.22,157.22,11756.0,156.5387,156.5984,156.4491,156.4491,11756.0
2025-03-26 12:30:00,157.24,157.4,157.22,157.36,10059.0,156.469,156.6282,156.4491,156.5884,10059.0
2025-03-26 12:35:00,157.37,157.47,157.36,157.37,7064.0,156.5984,156.6979,156.5884,156.5984,7064.0
2025-03-26 12:40:00,157.39,157.42,157.3,157.34,4000.0,156.6183,156.6481,156.5287,156.5685,4000.0
2025-03-26 12:45:00,157.4,157.58,157.35,157.58,4517.0,156.6282,156.8073,156.5785,156.8073,4517.0
2025-03-26 12:50:00,157.58,157.62,157.43,157.44,13412.0,156.8073,156.8471,156.6581,156.668,13412.0
2025-03-26 12:55:00,157.45,157.61,157.44,157.53,5899.0,156.678,156.8372,156.668,156.7576,5899.0
2025-03-26 13:00:00,157.55,157.81,157.54,157.8,4100.0,156.7775,157.0362,156.7675,157.0263,4100.0
2025-03-26 13:05:00,157.81,158.08,157.81,158.08,3299.0,157.0362,157.3049,157.0362,157.3049,3299.0
2025-03-26 13:10:00,158.06,158.15,158.01,158.09,6772.0,157.285,157.3745,157.2352,157.3148,6772.0
2025-03-26 13:15:00,158.01,158.05,157.64,157.65,8003.0,157.2352,157.275,156.867,156.877,8003.0
2025-03-26 13:20:00,157.69,158.01,157.66,157.88,13596.0,156.9168,157.2352,156.8869,157.1059,13596.0
2025-03-26 13:25:00,157.88,158.06,157.88,157.98,62072.0,157.1059,157.285,157.1059,157.2054,62072.0
2025-03-26 13:30:00,157.93,158.0,157.89,158.0,2948.0,157.1556,157.2253,157.1158,157.2253,2948.0
2025-03-26 13:35:00,158.08,158.41,158.07,158.41,6242.0,157.3049,157.6333,157.2949,157.6333,6242.0
2025-03-26 13:40:00,158.41,158.42,158.1,158.1,7958.0,157.6333,157.6432,157.3248,157.3248,7958.0
2025-03-26 13:45:00,158.13,158.15,158.08,158.12,2155.0,157.3546,157.3745,157.3049,157.3447,2155.0
2025-03-26 13:50:00,158.12,158.14,157.9,157.97,5769.0,157.3447,157.3646,157.1258,157.1954,5769.0
2025-03-26 13:55:00,157.88,157.91,157.71,157.71,7157.0,157.1059,157.1357,156.9367,156.9367,7157.0
2025-03-26 14:00:00,157.71,157.92,157.68,157.87,6355.0,156.9367,157.1457,156.9068,157.0959,6355.0
2025-03-26 14:05:00,157.87,157.95,157.79,157.94,3012.0,157.0959,157.1755,157.0163,157.1656,3012.0
2025-03-26 14:10:00,158.08,158.13,158.05,158.11,1249.0,157.3049,157.3546,157.275,157.3347,1249.0
2025-03-26 14:15:00,158.19,158.36,158.12,158.17,17309.0,157.4143,157.5835,157.3447,157.3944,17309.0
2025-03-26 14:20:00,158.17,158.17,157.95,158.09,4239.0,157.3944,157.3944,157.1755,157.3148,4239.0
2025-03-26 14:25:00,158.09,158.1,157.86,157.96,5460.0,157.3148,157.3248,157.086,157.1855,5460.0
2025-03-26 14:30:00,157.94,158.0,157.86,157.87,4102.0,157.1656,157.2253,157.086,157.0959,4102.0
2025-03-26 14:35:00,157.84,157.84,157.74,157.76,3180.0,157.0661,157.0661,156.9666,156.9865,3180.0
2025-03-26 14:40:00,157.75,157.89,157.7,157.79,10212.0,156.9765,157.1158,156.9267,157.0163,10212.0
2025-03-26 14:45:00,157.79,157.92,157.77,157.86,6441.0,157.0163,157.1457,156.9964,157.086,6441.0
2025-03-26 14:50:00,157.88,157.93,157.7,157.75,11842.0,157.1059,157.1556,156.9267,156.9765,11842.0
2025-03-26 14:55:00,157.77,157.9,157.76,157.9,6680.0,156.9964,157.1258,156.9865,157.1258,6680.0
2025-03-26 15:00:00,157.93,157.99,157.8,157.87,7804.0,157.1556,157.2153,157.0263,157.0959,7804.0
2025-03-26 15:05:00,157.84,157.99,157.8,157.8,21087.0,157.0661,157.2153,157.0263,157.0263,21087.0
2025-03-26 15:10:00,157.83,158.04,157.77,157.99,19154.0,157.0561,157.2651,156.9964,157.2153,19154.0
2025-03-26 15:15:00,158.03,158.05,157.93,158.01,4138.0,157.2551,157.275,157.1556,157.2352,4138.0
2025-03-26 15:20:00,157.95,158.11,157.94,157.96,9366.0,157.1755,157.3347,157.1656,157.1855,9366.0
2025-03-26 15:25:00,158.0,158.07,157.88,157.97,8963.0,157.2253,157.2949,157.1059,157.1954,8963.0
2025-03-26 15:30:00,158.04,158.28,158.04,158.25,11905.0,157.2651,157.5039,157.2651,157.4741,11905.0
2025-03-26 15:35:00,158.25,158.32,158.13,158.32,21228.0,157.4741,157.5437,157.3546,157.5437,21228.0
2025-03-26 15:40:00,158.29,158.52,158.2,158.41,23815.0,157.5139,157.7427,157.4243,157.6333,23815.0
2025-03-26 15:45:00,158.49,158.62,158.38,158.62,16013.0,157.7129,157.8422,157.6034,157.8422,16013.0
2025-03-26 15:50:00,158.62,158.93,158.45,158.69,35594.0,157.8422,158.1507,157.6731,157.9119,35594.0
2025-03-26 15:55:00,158.67,158.75,158.45,158.66,133279.0,157.892,157.9716,157.6731,157.882,133279.0
2025-03-27 09:30:00,158.99,159.04,157.9,158.4,40038.0,158.2104,158.2602,157.1258,157.6233,40038.0
2025-03-27 09:35:00,158.28,158.98,158.24,158.5,8458.0,157.5039,158.2005,157.4641,157.7228,8458.0
2025-03-27 09:40:00,158.42,158.77,158.17,158.77,13488.0,157.6432,157.9915,157.3944,157.9915,13488.0
2025-03-27 09:45:00,158.76,158.9,158.44,158.45,6586.0,157.9815,158.1209,157.6631,157.6731,6586.0
2025-03-27 09:50:00,158.42,158.76,158.33,158.35,5172.0,157.6432,157.9815,157.5537,157.5736,5172.0
2025-03-27 09:55:00,158.31,158.46,158.22,158.3,4195.0,157.5338,157.683,157.4442,157.5238,4195.0
2025-03-27 10:00:00,158.36,158.64,158.33,158.61,2377.0,157.5835,157.8621,157.5537,157.8323,2377.0
2025-03-27 10:05:00,158.64,158.64,158.27,158.4,7898.0,157.8621,157.8621,157.494,157.6233,7898.0
2025-03-27 10:10:00,158.3,158.4,158.05,158.05,4563.0,157.5238,157.6233,157.275,157.275,4563.0
2025-03-27 10:15:00,158.05,158.14,157.75,158.01,9615.0,157.275,157.3646,156.9765,157.2352,9615.0
2025-03-27 10:20:00,158.01,158.24,157.91,158.23,7563.0,157.2352,157.4641,157.1357,157.4541,7563.0
2025-03-27 10:25:00,158.23,158.25,157.91,158.0,13755.0,157.4541,157.4741,157.1357,157.2253,13755.0
2025-03-27 10:30:00,158.05,158.26,157.9,157.99,17666.0,157.275,157.484,157.1258,157.2153,17666.0
2025-03-27 10:35:00,157.95,158.18,157.84,158.09,108937.0,157.1755,157.4044,157.0661,157.3148,108937.0
2025-03-27 10:40:00,158.09,158.25,157.89,157.98,6323.0,157.3148,157.4741,157.1158,157.2054,6323.0
2025-03-27 10:45:00,157.9,158.15,157.89,158.03,81810.0,157.1258,157.3745,157.1158,157.2551,81810.0
2025-03-27 10:50:00,157.94,158.18,157.94,158.03,8925.0,157.1656,157.4044,157.1656,157.2551,8925.0
2025-03-27 10:55:00,157.95,157.98,157.74,157.8,5320.0,157.1755,157.2054,156.9666,157.0263,5320.0
2025-03-27 11:00:00,157.73,158.18,157.64,158.02,7854.0,156.9566,157.4044,156.867,157.2452,7854.0
2025-03-27 11:05:00,158.18,158.18,157.98,158.03,6932.0,157.4044,157.4044,157.2054,157.2551,6932.0
2025-03-27 11:10:00,157.99,158.28,157.99,158.17,1800.0,157.2153,157.5039,157.2153,157.3944,1800.0
2025-03-27 11:15:00,158.17,158.26,158.12,158.22,6453.0,157.3944,157.484,157.3447,157.4442,6453.0
2025-03-27 11:20:00,158.14,158.26,158.11,158.11,3699.0,157.3646,157.484,157.3347,157.3347,3699.0
2025-03-27 11:25:00,158.13,158.15,157.72,157.78,9509.0,157.3546,157.3745,156.9466,157.0064,9509.0
2025-03-27 11:30:00,157.8,157.8,157.68,157.68,4669.0,157.0263,157.0263,156.9068,156.9068,4669.0
2025-03-27 11:35:00,157.68,157.88,157.68,157.86,8393.0,156.9068,157.1059,156.9068,157.086,8393.0
2025-03-27 11:40:00,157.8,157.82,157.48,157.55,20582.0,157.0263,157.0462,156.7078,156.7775,20582.0
2025-03-27 11:45:00,157.5,157.65,157.31,157.31,11331.0,156.7277,156.877,156.5387,156.5387,11331.0
2025-03-27 11:50:00,157.31,157.47,157.08,157.08,7005.0,156.5387,156.6979,156.3098,156.3098,7005.0
2025-03-27 11:55:00,157.05,157.13,156.92,157.13,18079.0,156.2799,156.3595,156.1506,156.3595,18079.0
2025-03-27 12:00:00,157.01,157.06,156.86,156.99,6632.0,156.2401,156.2899,156.0909,156.2202,6632.0
2025-03-27 12:05:00,156.99,157.12,156.89,156.96,9121.0,156.2202,156.3496,156.1207,156.1904,9121.0
2025-03-27 12:10:00,156.96,157.03,156.75,156.75,6561.0,156.1904,156.26,155.9814,155.9814,6561.0
2025-03-27 12:15:00,156.76,156.9,156.72,156.8,9412.0,155.9914,156.1307,155.9516,156.0312,9412.0
2025-03-27 12:20:00,156.76,156.88,156.68,156.74,10069.0,155.9914,156.1108,155.9117,155.9715,10069.0
2025-03-27 12:25:00,156.74,156.95,156.68,156.82,7490.0,155.9715,156.1804,155.9117,156.0511,7490.0
2025-03-27 12:30:00,156.81,157.06,156.81,156.99,6825.0,156.0411,156.2899,156.0411,156.2202,6825.0
2025-03-27 12:35:00,156.95,157.06,156.82,157.02,7578.0,156.1804,156.2899,156.0511,156.2501,7578.0
2025-03-27 12:40:00,157.04,157.08,156.84,156.9,7779.0,156.27,156.3098,156.071,156.1307,7779.0
2025-03-27 12:45:00,156.84,156.89,156.7,156.7,8723.0,156.071,156.1207,155.9317,155.9317,8723.0
2025-03-27 12:50:00,156.7,156.76,156.66,156.72,8732.0,155.9317,155.9914,155.8918,155.9516,8732.0
2025-03-27 12:55:00,156.78,156.81,156.59,156.59,5182.0,156.0113,156.0411,155.8222,155.8222,5182.0
2025-03-27 13:00:00,156.67,156.73,156.5,156.57,6568.0,155.9018,155.9615,155.7326,155.8023,6568.0
2025-03-27 13:05:00,156.69,156.77,156.62,156.76,7390.0,155.9217,156.0013,155.852,155.9914,7390.0
2025-03-27 13:10:00,156.71,156.78,156.58,156.66,5381.0,155.9416,156.0113,155.8122,155.8918,5381.0
2025-03-27 13:15:00,156.58,156.64,156.46,156.46,5281.0,155.8122,155.8719,155.6928,155.6928,5281.0
2025-03-27 13:20:00,156.43,156.6,156.4,156.6,7162.0,155.663,155.8321,155.6331,155.8321,7162.0
2025-03-27 13:25:00,156.52,156.68,156.52,156.6,8944.0,155.7525,155.9117,155.7525,155.8321,8944.0
2025-03-27 13:30:00,156.65,156.78,156.56,156.62,11325.0,155.8819,156.0113,155.7923,155.852,11325.0
2025-03-27 13:35:00,156.61,156.72,156.47,156.72,11716.0,155.8421,155.9516,155.7028,155.9516,11716.0
2025-03-27 13:40:00,156.64,156.72,156.58,156.61,7500.0,155.8719,155.9516,155.8122,155.8421,7500.0
2025-03-27 13:45:00,156.58,156.71,156.34,156.37,15777.0,155.8122,155.9416,155.5734,155.6033,15777.0
2025-03-27 13:50:00,156.41,156.69,156.4,156.59,87562.0,155.6431,155.9217,155.6331,155.8222,87562.0
2025-03-27 13:55:00,156.66,156.86,156.59,156.79,4232.0,155.8918,156.0909,155.8222,156.0212,4232.0
2025-03-27 14:00:00,156.81,157.11,156.81,157.05,4803.0,156.0411,156.3396,156.0411,156.2799,4803.0
2025-03-27 14:05:00,157.05,157.29,157.05,157.24,8525.0,156.2799,156.5188,156.2799,156.469,8525.0
2025-03-27 14:10:00,157.2,157.32,157.18,157.32,4061.0,156.4292,156.5486,156.4093,156.5486,4061.0
2025-03-27 14:15:00,157.32,157.37,157.15,157.16,6069.0,156.5486,156.5984,156.3794,156.3894,6069.0
2025-03-27 14:20:00,157.14,157.23,156.96,156.98,7368.0,156.3695,156.4591,156.1904,156.2103,7368.0
2025-03-27 14:25:00,156.98,157.1,156.93,157.05,6912.0,156.2103,156.3297,156.1605,156.2799,6912.0
2025-03-27 14:30:00,157.05,157.09,157.04,157.08,2290.0,156.2799,156.3197,156.27,156.3098,2290.0
2025-03-27 14:35:00,157.05,157.29,157.01,157.18,7980.0,156.2799,156.5188,156.2401,156.4093,7980.0
2025-03-27 14:40:00,157.23,157.26,157.11,157.14,6100.0,156.4591,156.4889,156.3396,156.3695,6100.0
2025-03-27 14:45:00,157.17,157.27,157.11,157.19,5338.0,156.3993,156.4989,156.3396,156.4192,5338.0
2025-03-27 14:50:00,157.28,157.3,157.05,157.05,8575.0,156.5088,156.5287,156.2799,156.2799,8575.0
2025-03-27 14:55:00,157.04,157.13,156.94,157.04,9724.0,156.27,156.3595,156.1705,156.27,9724.0
2025-03-27 15:00:00,157.01,157.11,156.9,157.11,11542.0,156.2401,156.3396,156.1307,156.3396,11542.0
2025-03-27 15:05:00,157.05,157.32,157.05,157.27,9985.0,156.2799,156.5486,156.2799,156.4989,9985.0
2025-03-27 15:10:00,157.22,157.29,157.1,157.25,19217.0,156.4491,156.5188,156.3297,156.479,19217.0
2025-03-27 15:15:00,157.29,157.49,157.29,157.35,12954.0,156.5188,156.7178,156.5188,156.5785,12954.0
2025-03-27 15:20:00,157.36,157.46,157.24,157.32,9966.0,156.5884,156.6879,156.469,156.5486,9966.0
2025-03-27 15:25:00,157.32,157.42,157.28,157.38,14651.0,156.5486,156.6481,156.5088,156.6083,14651.0
2025-03-27 15:30:00,157.38,157.57,157.32,157.56,21309.0,156.6083,156.7974,156.5486,156.7874,21309.0
2025-03-27 15:35:00,157.58,157.63,157.47,157.53,14353.0,156.8073,156.8571,156.6979,156.7576,14353.0
2025-03-27 15:40:00,157.48,157.62,157.4,157.58,33283.0,156.7078,156.8471,156.6282,156.8073,33283.0
2025-03-27 15:45:00,157.58,157.99,157.53,157.93,20513.0,156.8073,157.2153,156.7576,157.1556,20513.0
2025-03-27 15:50:00,157.99,157.99,157.64,157.8,42989.0,157.2153,157.2153,156.867,157.0263,42989.0
2025-03-27 15:55:00,157.8,157.81,157.49,157.66,178243.0,157.0263,157.0362,156.7178,156.8869,178243.0
2025-03-28 09:30:00,157.61,158.1,156.77,156.9,27321.0,156.8372,157.3248,156.0013,156.1307,27321.0
2025-03-28 09:35:00,156.91,156.91,155.82,156.58,5674.0,156.1406,156.1406,155.056,155.8122,5674.0
2025-03-28 09:40:00,156.5,156.84,156.49,156.8,2226.0,155.7326,156.071,155.7227,156.0312,2226.0
2025-03-28 09:45:00,156.84,157.27,156.04,156.08,5102.0,156.071,156.4989,155.2749,155.3147,5102.0
2025-03-28 09:50:00,156.02,156.42,156.01,156.4,4570.0,155.255,155.653,155.245,155.6331,4570.0
2025-03-28 09:55:00,156.5,156.55,156.27,156.28,3509.0,155.7326,155.7824,155.5038,155.5137,3509.0
2025-03-28 10:00:00,156.15,156.55,156.04,156.18,31048.0,155.3843,155.7824,155.2749,155.4142,31048.0
2025-03-28 10:05:00,156.18,156.29,155.94,156.16,10792.0,155.4142,155.5237,155.1754,155.3943,10792.0
2025-03-28 10:10:00,156.12,156.22,155.94,156.1,13206.0,155.3545,155.454,155.1754,155.3346,13206.0
2025-03-28 10:15:00,156.11,156.11,155.74,155.89,3220.0,155.3445,155.3445,154.9764,155.1256,3220.0
2025-03-28 10:20:00,155.77,155.77,155.62,155.66,3036.0,155.0062,155.0062,154.8569,154.8967,3036.0
2025-03-28 10:25:00,155.69,155.82,155.68,155.7,3776.0,154.9266,155.056,154.9167,154.9366,3776.0
2025-03-28 10:30:00,155.7,155.84,155.38,155.55,5722.0,154.9366,155.0759,154.6181,154.7873,5722.0
2025-03-28 10:35:00,155.54,155.62,155.27,155.59,6295.0,154.7773,154.8569,154.5087,154.8271,6295.0
2025-03-28 10:40:00,155.59,155.78,155.56,155.71,3153.0,154.8271,155.0162,154.7972,154.9465,3153.0
2025-03-28 10:45:00,155.68,155.69,155.56,155.63,4012.0,154.9167,154.9266,154.7972,154.8669,4012.0
2025-03-28 10:50:00,155.59,155.59,155.29,155.53,5111.0,154.8271,154.8271,154.5286,154.7674,5111.0
2025-03-28 10:55:00,155.6,155.69,155.47,155.69,2794.0,154.837,154.9266,154.7077,154.9266,2794.0
2025-03-28 11:00:00,155.61,156.0,155.61,155.95,5215.0,154.847,155.2351,154.847,155.1853,5215.0
2025-03-28 11:05:00,155.95,156.15,155.9,155.96,4027.0,155.1853,155.3843,155.1356,155.1953,4027.0
2025-03-28 11:10:00,156.03,156.22,156.0,156.13,4547.0,155.2649,155.454,155.2351,155.3644,4547.0
2025-03-28 11:15:00,155.99,156.05,155.92,155.99,2753.0,155.2251,155.2848,155.1555,155.2251,2753.0
2025-03-28 11:20:00,155.91,156.24,155.9,156.13,2328.0,155.1455,155.4739,155.1356,155.3644,2328.0
2025-03-28 11:25:00,156.19,156.25,156.08,156.1,2388.0,155.4242,155.4839,155.3147,155.3346,2388.0
2025-03-28 11:30:00,156.09,156.33,156.09,156.33,3281.0,155.3246,155.5635,155.3246,155.5635,3281.0
2025-03-28 11:35:00,156.33,156.33,156.15,156.21,2819.0,155.5635,155.5635,155.3843,155.4441,2819.0
2025-03-28 11:40:00,156.22,156.24,156.11,156.23,2556.0,155.454,155.4739,155.3445,155.464,2556.0
2025-03-28 11:45:00,156.21,156.29,156.2,156.22,1541.0,155.4441,155.5237,155.4341,155.454,1541.0
2025-03-28 11:50:00,156.15,156.17,156.06,156.06,6198.0,155.3843,155.4042,155.2948,155.2948,6198.0
2025-03-28 11:55:00,156.06,156.24,156.06,156.19,5189.0,155.2948,155.4739,155.2948,155.4242,5189.0
2025-03-28 12:00:00,156.16,156.21,156.14,156.18,2084.0,155.3943,155.4441,155.3744,155.4142,2084.0
2025-03-28 12:05:00,156.16,156.23,156.16,156.23,1411.0,155.3943,155.464,155.3943,155.464,1411.0
2025-03-28 12:10:00,156.18,156.21,156.04,156.06,4921.0,155.4142,155.4441,155.2749,155.2948,4921.0
2025-03-28 12:15:00,156.08,156.09,155.92,156.02,4636.0,155.3147,155.3246,155.1555,155.255,4636.0
2025-03-28 12:20:00,156.03,156.09,155.99,156.03,1255.0,155.2649,155.3246,155.2251,155.2649,1255.0
2025-03-28 12:25:00,156.03,156.08,155.86,155.86,4182.0,155.2649,155.3147,155.0958,155.0958,4182.0
2025-03-28 12:30:00,155.89,156.16,155.88,156.03,21886.0,155.1256,155.3943,155.1157,155.2649,21886.0
2025-03-28 12:35:00,156.12,156.17,156.05,156.12,5941.0,155.3545,155.4042,155.2848,155.3545,5941.0
2025-03-28 12:40:00,156.16,156.24,156.08,156.24,2779.0,155.3943,155.4739,155.3147,155.4739,2779.0
2025-03-28 12:45:00,156.24,156.34,156.22,156.33,1948.0,155.4739,155.5734,155.454,155.5635,1948.0
2025-03-28 12:50:00,156.31,156.51,156.31,156.43,3746.0,155.5436,155.7426,155.5436,155.663,3746.0
2025-03-28 12:55:00,156.48,156.48,156.33,156.33,3723.0,155.7127,155.7127,155.5635,155.5635,3723.0
2025-03-28 13:00:00,156.29,156.31,156.18,156.18,3374.0,155.5237,155.5436,155.4142,155.4142,3374.0
2025-03-28 13:05:00,156.15,156.21,156.1,156.17,2316.0,155.3843,155.4441,155.3346,155.4042,2316.0
2025-03-28 13:10:00,156.17,156.32,156.15,156.22,2949.0,155.4042,155.5535,155.3843,155.454,2949.0
2025-03-28 13:15:00,156.22,156.22,156.03,156.03,8732.0,155.454,155.454,155.2649,155.2649,8732.0
2025-03-28 13:20:00,156.06,156.2,156.05,156.15,13357.0,155.2948,155.4341,155.2848,155.3843,13357.0
2025-03-28 13:25:00,156.15,156.19,156.1,156.18,4342.0,155.3843,155.4242,155.3346,155.4142,4342.0
2025-03-28 13:30:00,156.18,156.32,156.15,156.18,3519.0,155.4142,155.5535,155.3843,155.4142,3519.0
2025-03-28 13:35:00,156.17,156.22,156.11,156.22,4577.0,155.4042,155.454,155.3445,155.454,4577.0
2025-03-28 13:40:00,156.26,156.27,156.18,156.21,5232.0,155.4938,155.5038,155.4142,155.4441,5232.0
2025-03-28 13:45:00,156.16,156.2,156.03,156.05,5895.0,155.3943,155.4341,155.2649,155.2848,5895.0
2025-03-28 13:50:00,156.03,156.05,156.01,156.01,1252.0,155.2649,155.2848,155.245,155.245,1252.0
2025-03-28 13:55:00,156.01,156.33,156.01,156.26,16034.0,155.245,155.5635,155.245,155.4938,16034.0
2025-03-28 14:00:00,156.26,156.28,156.02,156.06,4112.0,155.4938,155.5137,155.255,155.2948,4112.0
2025-03-28 14:05:00,156.06,156.12,155.98,156.05,13681.0,155.2948,155.3545,155.2152,155.2848,13681.0
2025-03-28 14:10:00,156.03,156.05,155.68,155.68,17447.0,155.2649,155.2848,154.9167,154.9167,17447.0
2025-03-28 14:15:00,155.71,155.75,155.65,155.7,6911.0,154.9465,154.9863,154.8868,154.9366,6911.0
2025-03-28 14:20:00,155.73,155.88,155.67,155.67,7962.0,154.9664,155.1157,154.9067,154.9067,7962.0
2025-03-28 14:25:00,155.65,155.76,155.59,155.65,3880.0,154.8868,154.9963,154.8271,154.8868,3880.0
2025-03-28 14:30:00,155.65,155.8,155.65,155.76,9920.0,154.8868,155.0361,154.8868,154.9963,9920.0
2025-03-28 14:35:00,155.75,155.76,155.53,155.56,13614.0,154.9863,154.9963,154.7674,154.7972,13614.0
2025-03-28 14:40:00,155.6,155.67,155.58,155.64,6288.0,154.837,154.9067,154.8171,154.8768,6288.0
2025-03-28 14:45:00,155.66,155.82,155.66,155.8,4241.0,154.8967,155.056,154.8967,155.0361,4241.0
2025-03-28 14:50:00,155.81,155.96,155.81,155.96,2205.0,155.046,155.1953,155.046,155.1953,2205.0
2025-03-28 14:55:00,155.94,156.01,155.91,155.91,4860.0,155.1754,155.245,155.1455,155.1455,4860.0
2025-03-28 15:00:00,155.94,156.01,155.74,155.81,8356.0,155.1754,155.245,154.9764,155.046,8356.0
2025-03-28 15:05:00,155.8,155.91,155.8,155.91,4308.0,155.0361,155.1455,155.0361,155.1455,4308.0
2025-03-28 15:10:00,155.86,155.98,155.83,155.93,8362.0,155.0958,155.2152,155.0659,155.1654,8362.0
2025-03-28 15:15:00,155.95,155.95,155.88,155.93,3391.0,155.1853,155.1853,155.1157,155.1654,3391.0
2025-03-28 15:20:00,155.91,155.93,155.87,155.93,4301.0,155.1455,155.1654,155.1057,155.1654,4301.0
2025-03-28 15:25:00,155.9,155.93,155.79,155.84,18389.0,155.1356,155.1654,155.0261,155.0759,18389.0
2025-03-28 15:30:00,155.85,155.95,155.76,155.94,14807.0,155.0858,155.1853,154.9963,155.1754,14807.0
2025-03-28 15:35:00,155.9,155.92,155.72,155.72,19103.0,155.1356,155.1555,154.9565,154.9565,19103.0
2025-03-28 15:40:00,155.75,155.82,155.64,155.7,26371.0,154.9863,155.056,154.8768,154.9366,26371.0
2025-03-28 15:45:00,155.7,156.05,155.7,156.03,21420.0,154.9366,155.2848,154.9366,155.2649,21420.0
2025-03-28 15:50:00,155.98,156.17,155.87,155.92,37597.0,155.2152,155.4042,155.1057,155.1555,37597.0
2025-03-28 15:55:00,155.91,155.98,155.67,155.71,111388.0,155.1455,155.2152,154.9067,154.9465,111388.0
2025-03-31 09:30:00,154.18,155.19,153.61,154.91,91109.0,153.424,154.4291,152.8568,154.1504,91109.0
2025-03-31 09:35:00,154.91,155.69,154.86,155.69,21802.0,154.1504,154.9266,154.1007,154.9266,21802.0
2025-03-31 09:40:00,155.58,155.7,154.9,155.24,9061.0,154.8171,154.9366,154.1405,154.4788,9061.0
2025-03-31 09:45:00,155.02,155.7,155.02,155.08,18010.0,154.2599,154.9366,154.2599,154.3196,18010.0
2025-03-31 09:50:00,154.73,155.49,154.73,155.27,13416.0,153.9713,154.7276,153.9713,154.5087,13416.0
2025-03-31 09:55:00,155.27,155.44,155.02,155.02,8747.0,154.5087,154.6778,154.2599,154.2599,8747.0
2025-03-31 10:00:00,155.2,155.79,155.02,155.5,17962.0,154.439,155.0261,154.2599,154.7375,17962.0
2025-03-31 10:05:00,155.4,155.44,155.04,155.24,16296.0,154.638,154.6778,154.2798,154.4788,16296.0
2025-03-31 10:10:00,155.25,155.45,155.03,155.34,24059.0,154.4888,154.6878,154.2698,154.5783,24059.0
2025-03-31 10:15:00,155.42,155.44,155.21,155.39,10266.0,154.6579,154.6778,154.449,154.6281,10266.0
2025-03-31 10:20:00,155.39,155.66,155.36,155.58,16877.0,154.6281,154.8968,154.5982,154.8171,16877.0
2025-03-31 10:25:00,155.6,156.21,155.6,155.92,48951.0,154.837,155.4441,154.837,155.1555,48951.0
2025-03-31 10:30:00,156.05,156.05,155.6,155.78,22682.0,155.2848,155.2848,154.837,155.0162,22682.0
2025-03-31 10:35:00,155.9,156.16,155.77,156.14,20294.0,155.1356,155.3943,155.0062,155.3744,20294.0
2025-03-31 10:40:00,156.01,156.2,155.95,156.08,9355.0,155.245,155.4341,155.1853,155.3147,9355.0
2025-03-31 10:45:00,156.14,156.26,156.01,156.04,13306.0,155.3744,155.4938,155.245,155.2749,13306.0
2025-03-31 10:50:00,156.09,156.1,155.88,155.96,6263.0,155.3246,155.3346,155.1157,155.1953,6263.0
2025-03-31 10:55:00,155.92,156.24,155.83,156.19,15359.0,155.1555,155.4739,155.0659,155.4242,15359.0
2025-03-31 11:00:00,156.22,156.48,156.15,156.24,52956.0,155.454,155.7127,155.3843,155.4739,52956.0
2025-03-31 11:05:00,156.31,156.62,156.29,156.29,10191.0,155.5436,155.852,155.5237,155.5237,10191.0
2025-03-31 11:10:00,156.31,156.36,156.13,156.18,10408.0,155.5436,155.5933,155.3644,155.4142,10408.0
2025-03-31 11:15:00,156.2,156.25,156.06,156.12,12282.0,155.4341,155.4839,155.2948,155.3545,12282.0
2025-03-31 11:20:00,156.15,156.33,156.05,156.28,10230.0,155.3843,155.5635,155.2848,155.5137,10230.0
2025-03-31 11:25:00,156.19,156.25,156.1,156.19,2907.0,155.4242,155.4839,155.3346,155.4242,2907.0
2025-03-31 11:30:00,156.13,156.16,155.81,155.96,8905.0,155.3644,155.3943,155.046,155.1953,8905.0
2025-03-31 11:35:00,155.97,156.03,155.8,155.88,6738.0,155.2052,155.2649,155.0361,155.1157,6738.0
2025-03-31 11:40:00,155.87,156.03,155.83,155.95,2698.0,155.1057,155.2649,155.0659,155.1853,2698.0
2025-03-31 11:45:00,156.0,156.16,155.98,156.11,6456.0,155.2351,155.3943,155.2152,155.3445,6456.0
2025-03-31 11:50:00,156.02,156.34,156.02,156.12,4238.0,155.255,155.5734,155.255,155.3545,4238.0
2025-03-31 11:55:00,156.09,156.09,155.95,156.06,2279.0,155.3246,155.3246,155.1853,155.2948,2279.0
2025-03-31 12:00:00,156.06,156.1,155.97,156.09,7117.0,155.2948,155.3346,155.2052,155.3246,7117.0
2025-03-31 12:05:00,156.09,156.1,155.87,155.87,7975.0,155.3246,155.3346,155.1057,155.1057,7975.0
2025-03-31 12:10:00,155.86,156.02,155.74,155.96,9458.0,155.0958,155.255,154.9764,155.1953,9458.0
2025-03-31 12:15:00,155.96,156.1,155.95,156.05,5325.0,155.1953,155.3346,155.1853,155.2848,5325.0
2025-03-31 12:20:00,156.0,156.02,155.91,156.01,7927.0,155.2351,155.255,155.1455,155.245,7927.0
2025-03-31 12:25:00,155.95,156.42,155.95,156.39,32947.0,155.1853,155.653,155.1853,155.6232,32947.0
2025-03-31 12:30:00,156.39,156.45,156.24,156.24,3596.0,155.6232,155.6829,155.4739,155.4739,3596.0
2025-03-31 12:35:00,156.24,156.25,155.98,156.04,10755.0,155.4739,155.4839,155.2152,155.2749,10755.0
2025-03-31 12:40:00,155.99,156.36,155.99,156.35,11403.0,155.2251,155.5933,155.2251,155.5834,11403.0
2025-03-31 12:45:00,156.38,156.42,156.27,156.27,2757.0,155.6132,155.653,155.5038,155.5038,2757.0
2025-03-31 12:50:00,156.33,156.34,156.09,156.14,25580.0,155.5635,155.5734,155.3246,155.3744,25580.0
2025-03-31 12:55:00,156.11,156.53,156.11,156.43,38313.0,155.3445,155.7625,155.3445,155.663,38313.0
2025-03-31 13:00:00,156.54,156.6,156.33,156.33,4662.0,155.7724,155.8321,155.5635,155.5635,4662.0
2025-03-31 13:05:00,156.3,156.6,156.27,156.6,2809.0,155.5336,155.8321,155.5038,155.8321,2809.0
2025-03-31 13:10:00,156.55,156.8,156.43,156.73,8227.0,155.7824,156.0312,155.663,155.9615,8227.0
2025-03-31 13:15:00,156.71,156.79,156.46,156.46,4285.0,155.9416,156.0212,155.6928,155.6928,4285.0
2025-03-31 13:20:00,156.52,156.52,156.34,156.46,4241.0,155.7525,155.7525,155.5734,155.6928,4241.0
2025-03-31 13:25:00,156.46,156.61,156.35,156.61,5826.0,155.6928,155.8421,155.5834,155.8421,5826.0
2025-03-31 13:30:00,156.62,156.69,156.56,156.69,2318.0,155.852,155.9217,155.7923,155.9217,2318.0
2025-03-31 13:35:00,156.61,156.81,156.61,156.75,5368.0,155.8421,156.0411,155.8421,155.9814,5368.0
2025-03-31 13:40:00,156.8,156.8,156.6,156.6,3640.0,156.0312,156.0312,155.8321,155.8321,3640.0
2025-03-31 13:45:00,156.61,156.84,156.61,156.78,3260.0,155.8421,156.071,155.8421,156.0113,3260.0
2025-03-31 13:50:00,156.88,156.91,156.63,156.9,12425.0,156.1108,156.1406,155.862,156.1307,12425.0
2025-03-31 13:55:00,156.93,156.93,156.71,156.73,3179.0,156.1605,156.1605,155.9416,155.9615,3179.0
2025-03-31 14:00:00,156.72,156.96,156.72,156.89,2753.0,155.9516,156.1904,155.9516,156.1207,2753.0
2025-03-31 14:05:00,156.93,157.26,156.86,157.26,4493.0,156.1605,156.4889,156.0909,156.4889,4493.0
2025-03-31 14:10:00,157.29,157.39,157.16,157.16,7881.0,156.5188,156.6183,156.3894,156.3894,7881.0
2025-03-31 14:15:00,157.15,157.31,157.14,157.31,4641.0,156.3794,156.5387,156.3695,156.5387,4641.0
2025-03-31 14:20:00,157.34,157.34,157.11,157.11,5418.0,156.5685,156.5685,156.3396,156.3396,5418.0
2025-03-31 14:25:00,157.08,157.15,157.0,157.15,5559.0,156.3098,156.3794,156.2302,156.3794,5559.0
2025-03-31 14:30:00,157.16,157.22,157.12,157.19,3698.0,156.3894,156.4491,156.3496,156.4192,3698.0
2025-03-31 14:35:00,157.14,157.39,157.08,157.39,16740.0,156.3695,156.6183,156.3098,156.6183,16740.0
2025-03-31 14:40:00,157.39,157.57,157.32,157.44,20294.0,156.6183,156.7974,156.5486,156.668,20294.0
2025-03-31 14:45:00,157.43,157.57,157.4,157.57,7826.0,156.6581,156.7974,156.6282,156.7974,7826.0
2025-03-31 14:50:00,157.52,157.7,157.5,157.5,6089.0,156.7476,156.9267,156.7277,156.7277,6089.0
2025-03-31 14:55:00,157.48,157.57,157.43,157.47,5994.0,156.7078,156.7974,156.6581,156.6979,5994.0
2025-03-31 15:00:00,157.48,157.65,157.47,157.65,6006.0,156.7078,156.877,156.6979,156.877,6006.0
2025-03-31 15:05:00,157.7,158.09,157.68,157.89,11949.0,156.9267,157.3148,156.9068,157.1158,11949.0
2025-03-31 15:10:00,157.85,158.09,157.82,157.96,5293.0,157.076,157.3148,157.0462,157.1855,5293.0
2025-03-31 15:15:00,157.97,158.09,157.9,158.09,6943.0,157.1954,157.3148,157.1258,157.3148,6943.0
2025-03-31 15:20:00,158.08,158.14,157.75,157.95,50117.0,157.3049,157.3646,156.9765,157.1755,50117.0
2025-03-31 15:25:00,157.92,157.92,157.56,157.56,24924.0,157.1457,157.1457,156.7874,156.7874,24924.0
2025-03-31 15:30:00,157.6,157.8,157.51,157.78,26356.0,156.8272,157.0263,156.7377,157.0064,26356.0
2025-03-31 15:35:00,157.8,157.9,157.48,157.49,54712.0,157.0263,157.1258,156.7078,156.7178,54712.0
2025-03-31 15:40:00,157.51,158.06,157.49,157.77,49608.0,156.7377,157.285,156.7178,156.9964,49608.0
2025-03-31 15:45:00,157.74,157.82,157.58,157.77,40463.0,156.9666,157.0462,156.8073,156.9964,40463.0
2025-03-31 15:50:00,157.71,157.86,157.13,157.41,104511.0,156.9367,157.086,156.3595,156.6382,104511.0
2025-03-31 15:55:00,157.42,157.46,156.7,157.36,600617.0,156.6481,156.6879,155.9317,156.5884,600617.0
2025-04-01 09:30:00,157.54,158.04,157.18,158.0,19797.0,156.7675,157.2651,156.4093,157.2253,19797.0
2025-04-01 09:35:00,157.91,158.41,157.68,158.03,10226.0,157.1357,157.6333,156.9068,157.2551,10226.0
2025-04-01 09:40:00,158.05,158.05,157.04,157.3,17281.0,157.275,157.275,156.27,156.5287,17281.0
2025-04-01 09:45:00,157.66,157.88,157.38,157.75,1994.0,156.8869,157.1059,156.6083,156.9765,1994.0
2025-04-01 09:50:00,157.78,158.24,157.78,158.13,3231.0,157.0064,157.4641,157.0064,157.3546,3231.0
2025-04-01 09:55:00,158.14,158.18,157.58,157.74,4971.0,157.3646,157.4044,156.8073,156.9666,4971.0
2025-04-01 10:00:00,157.44,157.93,157.39,157.49,4474.0,156.668,157.1556,156.6183,156.7178,4474.0
2025-04-01 10:05:00,157.51,157.71,156.98,157.01,4069.0,156.7377,156.9367,156.2103,156.2401,4069.0
2025-04-01 10:10:00,157.05,157.19,156.85,156.99,4224.0,156.2799,156.4192,156.0809,156.2202,4224.0
2025-04-01 10:15:00,157.13,157.13,156.97,157.04,3549.0,156.3595,156.3595,156.2003,156.27,3549.0
2025-04-01 10:20:00,157.16,157.16,157.07,157.08,3802.0,156.3894,156.3894,156.2998,156.3098,3802.0
2025-04-01 10:25:00,157.15,157.18,156.79,156.81,4620.0,156.3794,156.4093,156.0212,156.0411,4620.0
2025-04-01 10:30:00,156.71,156.97,156.71,156.88,4023.0,155.9416,156.2003,155.9416,156.1108,4023.0
2025-04-01 10:35:00,156.93,157.16,156.78,157.06,5929.0,156.1605,156.3894,156.0113,156.2899,5929.0
2025-04-01 10:40:00,157.13,157.31,157.0,157.18,7562.0,156.3595,156.5387,156.2302,156.4093,7562.0
2025-04-01 10:45:00,157.18,157.21,157.02,157.18,5479.0,156.4093,156.4391,156.2501,156.4093,5479.0
2025-04-01 10:50:00,157.2,157.57,157.09,157.56,3806.0,156.4292,156.7974,156.3197,156.7874,3806.0
2025-04-01 10:55:00,157.6,157.77,157.48,157.63,5522.0,156.8272,156.9964,156.7078,156.8571,5522.0
2025-04-01 11:00:00,157.62,157.74,157.61,157.74,2373.0,156.8471,156.9666,156.8372,156.9666,2373.0
2025-04-01 11:05:00,157.82,157.85,157.64,157.75,7603.0,157.0462,157.076,156.867,156.9765,7603.0
2025-04-01 11:10:00,157.75,157.8,157.7,157.7,1000.0,156.9765,157.0263,156.9267,156.9267,1000.0
2025-04-01 11:15:00,157.85,157.95,157.61,157.61,7442.0,157.076,157.1755,156.8372,156.8372,7442.0
2025-04-01 11:20:00,157.62,157.67,157.5,157.67,7154.0,156.8471,156.8969,156.7277,156.8969,7154.0
2025-04-01 11:25:00,157.64,157.73,157.62,157.66,4759.0,156.867,156.9566,156.8471,156.8869,4759.0
2025-04-01 11:30:00,157.64,157.76,157.58,157.72,6658.0,156.867,156.9865,156.8073,156.9466,6658.0
2025-04-01 11:35:00,157.72,158.0,157.69,158.0,5704.0,156.9466,157.2253,156.9168,157.2253,5704.0
2025-04-01 11:40:00,158.0,158.3,157.93,158.3,14037.0,157.2253,157.5238,157.1556,157.5238,14037.0
2025-04-01 11:45:00,158.34,158.4,158.2,158.31,10216.0,157.5636,157.6233,157.4243,157.5338,10216.0
2025-04-01 11:50:00,158.31,158.37,158.13,158.26,7227.0,157.5338,157.5935,157.3546,157.484,7227.0
2025-04-01 11:55:00,158.26,158.51,158.18,158.36,7188.0,157.484,157.7328,157.4044,157.5835,7188.0
2025-04-01 12:00:00,158.36,158.82,158.35,158.69,6091.0,157.5835,158.0413,157.5736,157.9119,6091.0
2025-04-01 12:05:00,158.66,158.66,158.42,158.48,4965.0,157.882,157.882,157.6432,157.7029,4965.0
2025-04-01 12:10:00,158.47,158.54,158.4,158.45,2117.0,157.693,157.7626,157.6233,157.6731,2117.0
2025-04-01 12:15:00,158.45,158.52,158.36,158.48,2455.0,157.6731,157.7427,157.5835,157.7029,2455.0
2025-04-01 12:20:00,158.45,158.53,158.41,158.48,6016.0,157.6731,157.7527,157.6333,157.7029,6016.0
2025-04-01 12:25:00,158.53,158.62,158.27,158.33,6523.0,157.7527,157.8422,157.494,157.5537,6523.0
2025-04-01 12:30:00,158.27,158.33,158.18,158.21,4262.0,157.494,157.5537,157.4044,157.4342,4262.0
2025-04-01 12:35:00,158.17,158.26,158.1,158.13,7881.0,157.3944,157.484,157.3248,157.3546,7881.0
2025-04-01 12:40:00,158.07,158.21,158.07,158.16,3013.0,157.2949,157.4342,157.2949,157.3845,3013.0
2025-04-01 12:45:00,158.11,158.19,158.09,158.18,2854.0,157.3347,157.4143,157.3148,157.4044,2854.0
2025-04-01 12:50:00,158.19,158.2,158.12,158.18,2736.0,157.4143,157.4243,157.3447,157.4044,2736.0
2025-04-01 12:55:00,158.22,158.39,158.15,158.33,3400.0,157.4442,157.6134,157.3745,157.5537,3400.0
2025-04-01 13:00:00,158.28,158.46,158.26,158.26,3958.0,157.5039,157.683,157.484,157.484,3958.0
2025-04-01 13:05:00,158.3,158.38,158.2,158.38,3441.0,157.5238,157.6034,157.4243,157.6034,3441.0
2025-04-01 13:10:00,158.34,158.4,158.21,158.26,3352.0,157.5636,157.6233,157.4342,157.484,3352.0
2025-04-01 13:15:00,158.22,158.27,158.11,158.11,2967.0,157.4442,157.494,157.3347,157.3347,2967.0
2025-04-01 13:20:00,158.18,158.21,158.02,158.07,6678.0,157.4044,157.4342,157.2452,157.2949,6678.0
2025-04-01 13:25:00,158.03,158.06,157.93,157.98,4604.0,157.2551,157.285,157.1556,157.2054,4604.0
2025-04-01 13:30:00,158.09,158.23,158.02,158.1,4329.0,157.3148,157.4541,157.2452,157.3248,4329.0
2025-04-01 13:35:00,158.16,158.19,158.04,158.14,4258.0,157.3845,157.4143,157.2651,157.3646,4258.0
2025-04-01 13:40:00,158.08,158.38,158.08,158.25,4362.0,157.3049,157.6034,157.3049,157.4741,4362.0
2025-04-01 13:45:00,158.22,158.3,158.17,158.24,2025.0,157.4442,157.5238,157.3944,157.4641,2025.0
2025-04-01 13:50:00,158.24,158.29,158.16,158.18,5651.0,157.4641,157.5139,157.3845,157.4044,5651.0
2025-04-01 13:55:00,158.18,158.27,158.16,158.26,7947.0,157.4044,157.494,157.3845,157.484,7947.0
2025-04-01 14:00:00,158.24,158.24,157.96,158.08,4539.0,157.4641,157.4641,157.1855,157.3049,4539.0
2025-04-01 14:05:00,158.1,158.13,158.05,158.1,3666.0,157.3248,157.3546,157.275,157.3248,3666.0
2025-04-01 14:10:00,158.1,158.16,158.01,158.16,7386.0,157.3248,157.3845,157.2352,157.3845,7386.0
2025-04-01 14:15:00,158.15,158.31,158.09,158.31,6825.0,157.3745,157.5338,157.3148,157.5338,6825.0
2025-04-01 14:20:00,158.3,158.31,158.06,158.08,3881.0,157.5238,157.5338,157.285,157.3049,3881.0
2025-04-01 14:25:00,158.07,158.14,158.06,158.09,3242.0,157.2949,157.3646,157.285,157.3148,3242.0
2025-04-01 14:30:00,158.05,158.23,157.98,158.09,7665.0,157.275,157.4541,157.2054,157.3148,7665.0
2025-04-01 14:35:00,158.07,158.11,157.97,157.97,4142.0,157.2949,157.3347,157.1954,157.1954,4142.0
2025-04-01 14:40:00,157.99,158.13,157.98,158.13,5448.0,157.2153,157.3546,157.2054,157.3546,5448.0
2025-04-01 14:45:00,158.08,158.12,157.93,157.95,4960.0,157.3049,157.3447,157.1556,157.1755,4960.0
2025-04-01 14:50:00,157.95,157.99,157.82,157.99,4120.0,157.1755,157.2153,157.0462,157.2153,4120.0
2025-04-01 14:55:00,157.99,158.18,157.99,158.18,6871.0,157.2153,157.4044,157.2153,157.4044,6871.0
2025-04-01 15:00:00,158.14,158.31,158.14,158.23,6894.0,157.3646,157.5338,157.3646,157.4541,6894.0
2025-04-01 15:05:00,158.24,158.31,158.06,158.06,4758.0,157.4641,157.5338,157.285,157.285,4758.0
2025-04-01 15:10:00,158.06,158.23,158.06,158.2,5218.0,157.285,157.4541,157.285,157.4243,5218.0
2025-04-01 15:15:00,158.23,158.33,158.18,158.25,9109.0,157.4541,157.5537,157.4044,157.4741,9109.0
2025-04-01 15:20:00,158.25,158.34,158.13,158.34,5119.0,157.4741,157.5636,157.3546,157.5636,5119.0
2025-04-01 15:25:00,158.29,158.34,158.22,158.23,8138.0,157.5139,157.5636,157.4442,157.4541,8138.0
2025-04-01 15:30:00,158.22,158.38,158.19,158.32,13271.0,157.4442,157.6034,157.4143,157.5437,13271.0
2025-04-01 15:35:00,158.27,158.43,158.17,158.37,9590.0,157.494,157.6532,157.3944,157.5935,9590.0
2025-04-01 15:40:00,158.4,158.48,158.34,158.46,14247.0,157.6233,157.7029,157.5636,157.683,14247.0
2025-04-01 15:45:00,158.46,158.62,158.42,158.6,17373.0,157.683,157.8422,157.6432,157.8223,17373.0
2025-04-01 15:50:00,158.64,158.8,158.42,158.69,42029.0,157.8621,158.0214,157.6432,157.9119,42029.0
2025-04-01 15:55:00,158.67,158.99,158.67,158.94,135193.0,157.892,158.2104,157.892,158.1607,135193.0
2025-04-02 09:30:00,158.54,159.0,157.33,158.56,31919.0,157.7626,158.2204,156.5586,157.7825,31919.0
2025-04-02 09:35:00,158.56,158.65,157.96,158.42,8226.0,157.7825,157.8721,157.1855,157.6432,8226.0
2025-04-02 09:40:00,158.79,158.79,158.39,158.53,4980.0,158.0114,158.0114,157.6134,157.7527,4980.0
2025-04-02 09:45:00,158.56,158.56,158.04,158.22,3230.0,157.7825,157.7825,157.2651,157.4442,3230.0
2025-04-02 09:50:00,158.0,158.0,157.7,157.75,9559.0,157.2253,157.2253,156.9267,156.9765,9559.0
2025-04-02 09:55:00,157.79,157.89,157.56,157.89,2636.0,157.0163,157.1158,156.7874,157.1158,2636.0
2025-04-02 10:00:00,157.99,158.38,157.99,158.35,13929.0,157.2153,157.6034,157.2153,157.5736,13929.0
2025-04-02 10:05:00,158.44,158.52,158.27,158.31,6061.0,157.6631,157.7427,157.494,157.5338,6061.0
2025-04-02 10:10:00,158.31,158.46,158.31,158.42,5391.0,157.5338,157.683,157.5338,157.6432,5391.0
2025-04-02 10:15:00,158.27,158.34,158.14,158.26,7452.0,157.494,157.5636,157.3646,157.484,7452.0
2025-04-02 10:20:00,158.34,158.37,158.22,158.33,3467.0,157.5636,157.5935,157.4442,157.5537,3467.0
2025-04-02 10:25:00,158.33,158.47,158.29,158.43,5501.0,157.5537,157.693,157.5139,157.6532,5501.0
2025-04-02 10:30:00,158.47,158.51,158.32,158.43,5726.0,157.693,157.7328,157.5437,157.6532,5726.0
2025-04-02 10:35:00,158.44,158.44,158.34,158.44,1685.0,157.6631,157.6631,157.5636,157.6631,1685.0
2025-04-02 10:40:00,158.49,158.49,158.26,158.38,4263.0,157.7129,157.7129,157.484,157.6034,4263.0
2025-04-02 10:45:00,158.26,158.41,158.25,158.34,3753.0,157.484,157.6333,157.4741,157.5636,3753.0
2025-04-02 10:50:00,158.44,158.55,158.36,158.47,1650.0,157.6631,157.7726,157.5835,157.693,1650.0
2025-04-02 10:55:00,158.47,158.82,158.44,158.82,5376.0,157.693,158.0413,157.6631,158.0413,5376.0
2025-04-02 11:00:00,158.71,158.82,158.58,158.69,4491.0,157.9318,158.0413,157.8024,157.9119,4491.0
2025-04-02 11:05:00,158.71,158.71,158.55,158.56,5172.0,157.9318,157.9318,157.7726,157.7825,5172.0
2025-04-02 11:10:00,158.56,158.66,158.48,158.48,2671.0,157.7825,157.882,157.7029,157.7029,2671.0
2025-04-02 11:15:00,158.55,158.62,158.48,158.59,4096.0,157.7726,157.8422,157.7029,157.8124,4096.0
2025-04-02 11:20:00,158.68,158.68,158.61,158.65,2772.0,157.9019,157.9019,157.8323,157.8721,2772.0
2025-04-02 11:25:00,158.65,158.75,158.64,158.74,4603.0,157.8721,157.9716,157.8621,157.9616,4603.0
2025-04-02 11:30:00,158.75,158.77,158.74,158.75,3077.0,157.9716,157.9915,157.9616,157.9716,3077.0
2025-04-02 11:35:00,158.79,158.79,158.39,158.39,10084.0,158.0114,158.0114,157.6134,157.6134,10084.0
2025-04-02 11:40:00,158.38,158.46,158.24,158.25,3889.0,157.6034,157.683,157.4641,157.4741,3889.0
2025-04-02 11:45:00,158.31,158.32,158.12,158.12,1456.0,157.5338,157.5437,157.3447,157.3447,1456.0
2025-04-02 11:50:00,158.21,158.21,157.9,158.09,6853.0,157.4342,157.4342,157.1258,157.3148,6853.0
2025-04-02 11:55:00,158.05,158.09,157.92,158.03,2887.0,157.275,157.3148,157.1457,157.2551,2887.0
2025-04-02 12:00:00,158.08,158.09,158.02,158.08,2750.0,157.3049,157.3148,157.2452,157.3049,2750.0
2025-04-02 12:05:00,158.08,158.26,158.0,158.26,2167.0,157.3049,157.484,157.2253,157.484,2167.0
2025-04-02 12:10:00,158.21,158.26,158.12,158.16,2592.0,157.4342,157.484,157.3447,157.3845,2592.0
2025-04-02 12:15:00,158.1,158.11,158.05,158.09,1921.0,157.3248,157.3347,157.275,157.3148,1921.0
2025-04-02 12:20:00,158.09,158.16,158.02,158.03,2502.0,157.3148,157.3845,157.2452,157.2551,2502.0
2025-04-02 12:25:00,158.03,158.04,157.84,157.98,5788.0,157.2551,157.2651,157.0661,157.2054,5788.0
2025-04-02 12:30:00,157.98,158.16,157.98,158.16,950.0,157.2054,157.3845,157.2054,157.3845,950.0
2025-04-02 12:35:00,158.16,158.21,157.98,158.0,5965.0,157.3845,157.4342,157.2054,157.2253,5965.0
2025-04-02 12:40:00,158.0,158.15,157.95,158.13,14065.0,157.2253,157.3745,157.1755,157.3546,14065.0
2025-04-02 12:45:00,158.13,158.41,158.13,158.41,3007.0,157.3546,157.6333,157.3546,157.6333,3007.0
2025-04-02 12:50:00,158.41,158.53,158.36,158.44,8530.0,157.6333,157.7527,157.5835,157.6631,8530.0
2025-04-02 12:55:00,158.44,158.48,158.33,158.41,7108.0,157.6631,157.7029,157.5537,157.6333,7108.0
2025-04-02 13:00:00,158.45,158.52,158.38,158.47,9530.0,157.6731,157.7427,157.6034,157.693,9530.0
2025-04-02 13:05:00,158.47,158.55,158.45,158.55,10054.0,157.693,157.7726,157.6731,157.7726,10054.0
2025-04-02 13:10:00,158.55,158.59,158.44,158.48,5971.0,157.7726,157.8124,157.6631,157.7029,5971.0
2025-04-02 13:15:00,158.43,158.48,158.3,158.37,3522.0,157.6532,157.7029,157.5238,157.5935,3522.0
2025-04-02 13:20:00,158.35,158.36,158.24,158.32,2799.0,157.5736,157.5835,157.4641,157.5437,2799.0
2025-04-02 13:25:00,158.32,158.41,158.32,158.41,3187.0,157.5437,157.6333,157.5437,157.6333,3187.0
2025-04-02 13:30:00,158.35,158.44,158.28,158.28,4445.0,157.5736,157.6631,157.5039,157.5039,4445.0
2025-04-02 13:35:00,158.28,158.34,158.12,158.12,6298.0,157.5039,157.5636,157.3447,157.3447,6298.0
2025-04-02 13:40:00,158.16,158.16,157.94,157.97,7238.0,157.3845,157.3845,157.1656,157.1954,7238.0
2025-04-02 13:45:00,157.97,157.98,157.79,157.82,5489.0,157.1954,157.2054,157.0163,157.0462,5489.0
2025-04-02 13:50:00,157.93,158.05,157.89,157.98,7052.0,157.1556,157.275,157.1158,157.2054,7052.0
2025-04-02 13:55:00,158.02,158.21,158.01,158.02,4394.0,157.2452,157.4342,157.2352,157.2452,4394.0
2025-04-02 14:00:00,158.08,158.08,157.82,157.87,10520.0,157.3049,157.3049,157.0462,157.0959,10520.0
2025-04-02 14:05:00,157.96,157.98,157.8,157.84,3750.0,157.1855,157.2054,157.0263,157.0661,3750.0
2025-04-02 14:10:00,157.86,157.95,157.8,157.84,3156.0,157.086,157.1755,157.0263,157.0661,3156.0
2025-04-02 14:15:00,157.84,157.89,157.72,157.72,4304.0,157.0661,157.1158,156.9466,156.9466,4304.0
2025-04-02 14:20:00,157.7,157.83,157.6,157.81,6919.0,156.9267,157.0561,156.8272,157.0362,6919.0
2025-04-02 14:25:00,157.72,157.86,157.64,157.72,8285.0,156.9466,157.086,156.867,156.9466,8285.0
2025-04-02 14:30:00,157.7,157.76,157.61,157.76,1191.0,156.9267,156.9865,156.8372,156.9865,1191.0
2025-04-02 14:35:00,157.67,158.06,157.67,157.99,4616.0,156.8969,157.285,156.8969,157.2153,4616.0
2025-04-02 14:40:00,157.99,158.03,157.76,157.9,11958.0,157.2153,157.2551,156.9865,157.1258,11958.0
2025-04-02 14:45:00,157.91,157.94,157.78,157.9,2014.0,157.1357,157.1656,157.0064,157.1258,2014.0
2025-04-02 14:50:00,157.83,157.88,157.71,157.82,3894.0,157.0561,157.1059,156.9367,157.0462,3894.0
2025-04-02 14:55:00,157.74,157.74,157.37,157.37,6207.0,156.9666,156.9666,156.5984,156.5984,6207.0
2025-04-02 15:00:00,157.46,157.69,157.42,157.69,9042.0,156.6879,156.9168,156.6481,156.9168,9042.0
2025-04-02 15:05:00,157.69,157.76,157.6,157.69,12284.0,156.9168,156.9865,156.8272,156.9168,12284.0
2025-04-02 15:10:00,157.68,157.82,157.66,157.8,13018.0,156.9068,157.0462,156.8869,157.0263,13018.0
2025-04-02 15:15:00,157.8,157.96,157.73,157.83,16208.0,157.0263,157.1855,156.9566,157.0561,16208.0
2025-04-02 15:20:00,157.84,158.16,157.84,157.9,12355.0,157.0661,157.3845,157.0661,157.1258,12355.0
2025-04-02 15:25:00,157.9,158.04,157.83,157.92,7772.0,157.1258,157.2651,157.0561,157.1457,7772.0
2025-04-02 15:30:00,157.9,158.09,157.83,158.02,8657.0,157.1258,157.3148,157.0561,157.2452,8657.0
2025-04-02 15:35:00,158.0,158.15,157.93,158.08,10805.0,157.2253,157.3745,157.1556,157.3049,10805.0
2025-04-02 15:40:00,158.12,158.32,158.06,158.3,15675.0,157.3447,157.5437,157.285,157.5238,15675.0
2025-04-02 15:45:00,158.24,158.45,158.24,158.35,16334.0,157.4641,157.6731,157.4641,157.5736,16334.0
2025-04-02 15:50:00,158.3,158.34,158.07,158.22,48016.0,157.5238,157.5636,157.2949,157.4442,48016.0
2025-04-02 15:55:00,158.17,158.31,158.1,158.2,188531.0,157.3944,157.5338,157.3248,157.4243,188531.0
2025-04-03 09:30:00,158.19,160.31,157.89,160.03,102079.0,157.4143,159.5239,157.1158,159.2453,102079.0
2025-04-03 09:35:00,160.05,160.89,159.78,160.86,13956.0,159.2652,160.1011,158.9965,160.0713,13956.0
2025-04-03 09:40:00,160.99,161.31,160.68,160.92,52397.0,160.2006,160.519,159.8921,160.131,52397.0
2025-04-03 09:45:00,160.84,161.34,160.61,161.34,18120.0,160.0514,160.5489,159.8225,160.5489,18120.0
2025-04-03 09:50:00,161.28,161.74,160.69,160.7,21706.0,160.4892,160.9469,159.9021,159.912,21706.0
2025-04-03 09:55:00,160.7,161.07,160.49,160.67,8127.0,159.912,160.2802,159.7031,159.8822,8127.0
2025-04-03 10:00:00,160.64,161.23,160.25,160.84,39342.0,159.8523,160.4394,159.4642,160.0514,39342.0
2025-04-03 10:05:00,160.8,160.85,160.53,160.82,12718.0,160.0115,160.0613,159.7429,160.0314,12718.0
2025-04-03 10:10:00,160.77,160.86,160.25,160.29,18380.0,159.9817,160.0713,159.4642,159.504,18380.0
2025-04-03 10:15:00,160.29,160.29,160.0,160.09,21780.0,159.504,159.504,159.2155,159.305,21780.0
2025-04-03 10:20:00,160.17,160.42,159.84,160.42,12629.0,159.3846,159.6334,159.0563,159.6334,12629.0
2025-04-03 10:25:00,160.38,160.67,160.38,160.63,7607.0,159.5936,159.8822,159.5936,159.8424,7607.0
2025-04-03 10:30:00,160.65,160.91,160.55,160.77,8889.0,159.8623,160.121,159.7628,159.9817,8889.0
2025-04-03 10:35:00,160.77,161.19,160.66,161.08,14618.0,159.9817,160.3996,159.8722,160.2902,14618.0
2025-04-03 10:40:00,161.08,161.35,160.88,161.09,10892.0,160.2902,160.5589,160.0912,160.3001,10892.0
2025-04-03 10:45:00,161.09,161.22,160.66,161.17,7245.0,160.3001,160.4295,159.8722,160.3797,7245.0
2025-04-03 10:50:00,161.19,161.27,161.01,161.06,16959.0,160.3996,160.4792,160.2205,160.2703,16959.0
2025-04-03 10:55:00,161.06,161.27,160.91,161.12,13393.0,160.2703,160.4792,160.121,160.33,13393.0
2025-04-03 11:00:00,161.13,161.21,160.95,161.14,9174.0,160.3399,160.4195,160.1608,160.3499,9174.0
2025-04-03 11:05:00,161.08,161.57,161.02,161.56,10337.0,160.2902,160.7778,160.2305,160.7678,10337.0
2025-04-03 11:10:00,161.46,161.55,161.22,161.43,19126.0,160.6683,160.7579,160.4295,160.6385,19126.0
2025-04-03 11:15:00,161.42,161.68,161.3,161.36,7603.0,160.6285,160.8872,160.5091,160.5688,7603.0
2025-04-03 11:20:00,161.36,161.48,161.16,161.3,12043.0,160.5688,160.6882,160.3698,160.5091,12043.0
2025-04-03 11:25:00,161.42,161.44,161.14,161.35,15338.0,160.6285,160.6484,160.3499,160.5589,15338.0
2025-04-03 11:30:00,161.22,161.29,160.94,161.05,12671.0,160.4295,160.4991,160.1509,160.2603,12671.0
2025-04-03 11:35:00,161.06,161.63,160.92,161.63,6059.0,160.2703,160.8375,160.131,160.8375,6059.0
2025-04-03 11:40:00,161.62,161.62,161.16,161.48,11935.0,160.8275,160.8275,160.3698,160.6882,11935.0
2025-04-03 11:45:00,161.53,161.71,161.23,161.31,22045.0,160.738,160.9171,160.4394,160.519,22045.0
2025-04-03 11:50:00,161.31,161.31,160.72,160.82,31021.0,160.519,160.519,159.9319,160.0314,31021.0
2025-04-03 11:55:00,160.76,160.81,160.4,160.7,11965.0,159.9717,160.0215,159.6135,159.912,11965.0
2025-04-03 12:00:00,160.69,160.9,160.45,160.46,8061.0,159.9021,160.1111,159.6633,159.6732,8061.0
2025-04-03 12:05:00,160.46,160.53,160.19,160.36,14209.0,159.6732,159.7429,159.4045,159.5737,14209.0
2025-04-03 12:10:00,160.35,160.6,160.25,160.6,11989.0,159.5638,159.8125,159.4642,159.8125,11989.0
2025-04-03 12:15:00,160.6,160.9,160.51,160.84,9477.0,159.8125,160.1111,159.723,160.0514,9477.0
2025-04-03 12:20:00,160.84,161.11,160.68,161.02,23018.0,160.0514,160.32,159.8921,160.2305,23018.0
2025-04-03 12:25:00,160.99,161.37,160.92,161.37,2482.0,160.2006,160.5788,160.131,160.5788,2482.0
2025-04-03 12:30:00,161.29,161.38,160.98,160.98,5768.0,160.4991,160.5887,160.1907,160.1907,5768.0
2025-04-03 12:35:00,160.96,161.17,160.86,160.93,3503.0,160.1708,160.3797,160.0713,160.1409,3503.0
2025-04-03 12:40:00,161.01,161.17,160.81,160.84,8975.0,160.2205,160.3797,160.0215,160.0514,8975.0
2025-04-03 12:45:00,160.86,160.95,160.64,160.88,7939.0,160.0713,160.1608,159.8523,160.0912,7939.0
2025-04-03 12:50:00,160.89,160.89,160.28,160.33,5634.0,160.1011,160.1011,159.4941,159.5439,5634.0
2025-04-03 12:55:00,160.35,160.45,160.24,160.28,8572.0,159.5638,159.6633,159.4543,159.4941,8572.0
2025-04-03 13:00:00,160.33,160.57,160.32,160.49,3728.0,159.5439,159.7827,159.5339,159.7031,3728.0
2025-04-03 13:05:00,160.5,160.63,160.45,160.53,4325.0,159.713,159.8424,159.6633,159.7429,4325.0
2025-04-03 13:10:00,160.45,160.65,160.36,160.53,5347.0,159.6633,159.8623,159.5737,159.7429,5347.0
2025-04-03 13:15:00,160.53,160.56,160.39,160.49,4220.0,159.7429,159.7727,159.6036,159.7031,4220.0
2025-04-03 13:20:00,160.59,160.59,160.11,160.39,26744.0,159.8026,159.8026,159.3249,159.6036,26744.0
2025-04-03 13:25:00,160.39,160.42,160.24,160.28,3531.0,159.6036,159.6334,159.4543,159.4941,3531.0
2025-04-03 13:30:00,160.26,160.27,160.14,160.2,8498.0,159.4742,159.4841,159.3548,159.4145,8498.0
2025-04-03 13:35:00,160.29,160.51,160.29,160.49,3734.0,159.504,159.723,159.504,159.7031,3734.0
2025-04-03 13:40:00,160.56,160.64,160.44,160.52,6695.0,159.7727,159.8523,159.6533,159.7329,6695.0
2025-04-03 13:45:00,160.57,160.78,160.57,160.78,2162.0,159.7827,159.9916,159.7827,159.9916,2162.0
2025-04-03 13:50:00,160.76,160.77,160.59,160.6,5060.0,159.9717,159.9817,159.8026,159.8125,5060.0
2025-04-03 13:55:00,160.69,160.81,160.57,160.63,3435.0,159.9021,160.0215,159.7827,159.8424,3435.0
2025-04-03 14:00:00,160.64,160.89,160.64,160.66,4859.0,159.8523,160.1011,159.8523,159.8722,4859.0
2025-04-03 14:05:00,160.64,160.75,160.61,160.68,6658.0,159.8523,159.9618,159.8225,159.8921,6658.0
2025-04-03 14:10:00,160.69,160.82,160.63,160.72,5079.0,159.9021,160.0314,159.8424,159.9319,5079.0
2025-04-03 14:15:00,160.69,160.83,160.44,160.5,6810.0,159.9021,160.0414,159.6533,159.713,6810.0
2025-04-03 14:20:00,160.5,160.72,160.42,160.65,9023.0,159.713,159.9319,159.6334,159.8623,9023.0
2025-04-03 14:25:00,160.68,160.84,160.6,160.77,9109.0,159.8921,160.0514,159.8125,159.9817,9109.0
2025-04-03 14:30:00,160.78,160.83,160.58,160.66,11419.0,159.9916,160.0414,159.7926,159.8722,11419.0
2025-04-03 14:35:00,160.66,160.95,160.66,160.75,7151.0,159.8722,160.1608,159.8722,159.9618,7151.0
2025-04-03 14:40:00,160.75,161.3,160.75,161.17,11302.0,159.9618,160.5091,159.9618,160.3797,11302.0
2025-04-03 14:45:00,161.13,161.19,161.03,161.11,11908.0,160.3399,160.3996,160.2404,160.32,11908.0
2025-04-03 14:50:00,161.13,161.18,160.91,160.97,13154.0,160.3399,160.3897,160.121,160.1807,13154.0
2025-04-03 14:55:00,160.98,161.09,160.79,161.07,11360.0,160.1907,160.3001,160.0016,160.2802,11360.0
2025-04-03 15:00:00,161.06,161.24,160.92,161.23,11167.0,160.2703,160.4494,160.131,160.4394,11167.0
2025-04-03 15:05:00,161.24,161.46,161.12,161.46,11133.0,160.4494,160.6683,160.33,160.6683,11133.0
2025-04-03 15:10:00,161.47,161.56,161.28,161.34,18034.0,160.6783,160.7678,160.4892,160.5489,18034.0
2025-04-03 15:15:00,161.31,161.32,160.92,160.92,19035.0,160.519,160.529,160.131,160.131,19035.0
2025-04-03 15:20:00,161.0,161.29,160.87,161.16,15846.0,160.2106,160.4991,160.0812,160.3698,15846.0
2025-04-03 15:25:00,161.16,161.35,161.11,161.22,13041.0,160.3698,160.5589,160.32,160.4295,13041.0
2025-04-03 15:30:00,161.17,161.3,161.02,161.22,23014.0,160.3797,160.5091,160.2305,160.4295,23014.0
2025-04-03 15:35:00,161.15,161.22,160.99,161.08,28761.0,160.3598,160.4295,160.2006,160.2902,28761.0
2025-04-03 15:40:00,161.17,161.62,161.11,161.59,34088.0,160.3797,160.8275,160.32,160.7977,34088.0
2025-04-03 15:45:00,161.6,161.61,161.3,161.43,44219.0,160.8076,160.8176,160.5091,160.6385,44219.0
2025-04-03 15:50:00,161.51,161.66,161.23,161.53,80168.0,160.7181,160.8673,160.4394,160.738,80168.0
2025-04-03 15:55:00,161.56,161.81,161.26,161.45,244824.0,160.7678,161.0166,160.4693,160.6584,244824.0
2025-04-04 09:30:00,157.21,159.32,156.24,158.92,119693.0,156.4391,158.5388,155.4739,158.1408,119693.0
2025-04-04 09:35:00,158.92,158.92,156.72,157.56,24609.0,158.1408,158.1408,155.9516,156.7874,24609.0
2025-04-04 09:40:00,157.47,157.7,156.37,156.8,25064.0,156.6979,156.9267,155.6033,156.0312,25064.0
2025-04-04 09:45:00,156.81,157.04,155.05,155.19,25446.0,156.0411,156.27,154.2897,154.4291,25446.0
2025-04-04 09:50:00,155.15,155.67,154.64,155.41,108094.0,154.3893,154.9067,153.8818,154.648,108094.0
2025-04-04 09:55:00,155.34,155.48,154.55,155.33,45733.0,154.5783,154.7176,153.7922,154.5684,45733.0
2025-04-04 10:00:00,155.49,155.49,154.68,154.91,26472.0,154.7276,154.7276,153.9216,154.1504,26472.0
2025-04-04 10:05:00,154.79,155.39,154.22,154.34,55529.0,154.031,154.6281,153.4638,153.5832,55529.0
2025-04-04 10:10:00,154.34,154.38,153.4,153.56,26534.0,153.5832,153.623,152.6478,152.807,26534.0
2025-04-04 10:15:00,153.51,153.76,153.2,153.61,27244.0,152.7573,153.0061,152.4488,152.8568,27244.0
2025-04-04 10:20:00,153.6,153.91,153.2,153.91,15708.0,152.8469,153.1553,152.4488,153.1553,15708.0
2025-04-04 10:25:00,153.91,154.15,153.63,153.9,11105.0,153.1553,153.3942,152.8767,153.1454,11105.0
2025-04-04 10:30:00,153.84,154.45,153.83,154.12,28565.0,153.0857,153.6927,153.0757,153.3643,28565.0
2025-04-04 10:35:00,154.21,154.21,153.51,153.57,31455.0,153.4539,153.4539,152.7573,152.817,31455.0
2025-04-04 10:40:00,153.51,153.76,153.08,153.67,85030.0,152.7573,153.0061,152.3294,152.9165,85030.0
2025-04-04 10:45:00,153.5,153.5,152.92,153.29,15194.0,152.7473,152.7473,152.1702,152.5384,15194.0
2025-04-04 10:50:00,153.22,153.99,153.0,153.66,31872.0,152.4687,153.2349,152.2498,152.9066,31872.0
2025-04-04 10:55:00,153.65,154.26,153.63,154.14,44073.0,152.8966,153.5036,152.8767,153.3842,44073.0
2025-04-04 11:00:00,154.14,154.92,153.97,154.91,23614.0,153.3842,154.1604,153.215,154.1504,23614.0
2025-04-04 11:05:00,154.82,155.0,154.43,154.57,9929.0,154.0609,154.24,153.6728,153.8121,9929.0
2025-04-04 11:10:00,154.5,154.65,154.25,154.39,10656.0,153.7424,153.8917,153.4937,153.633,10656.0
2025-04-04 11:15:00,154.36,154.69,154.06,154.37,18069.0,153.6031,153.9315,153.3046,153.6131,18069.0
2025-04-04 11:20:00,154.34,154.61,154.31,154.37,7762.0,153.5832,153.8519,153.5534,153.6131,7762.0
2025-04-04 11:25:00,154.37,154.4,153.3,153.3,27911.0,153.6131,153.6429,152.5483,152.5483,27911.0
2025-04-04 11:30:00,153.37,153.58,153.09,153.09,65100.0,152.618,152.8269,152.3394,152.3394,65100.0
2025-04-04 11:35:00,153.16,153.3,152.26,152.42,91465.0,152.409,152.5483,151.5134,151.6726,91465.0
2025-04-04 11:40:00,152.47,152.58,152.21,152.42,14151.0,151.7224,151.8319,151.4637,151.6726,14151.0
2025-04-04 11:45:00,152.36,152.7,152.21,152.54,15048.0,151.6129,151.9513,151.4637,151.792,15048.0
2025-04-04 11:50:00,152.48,153.11,152.46,152.94,7671.0,151.7323,152.3593,151.7124,152.1901,7671.0
2025-04-04 11:55:00,153.03,153.05,152.61,152.82,4773.0,152.2796,152.2995,151.8617,152.0707,4773.0
2025-04-04 12:00:00,152.81,153.14,152.73,152.73,14114.0,152.0607,152.3891,151.9811,151.9811,14114.0
2025-04-04 12:05:00,152.72,153.3,152.72,152.95,24740.0,151.9712,152.5483,151.9712,152.2,24740.0
2025-04-04 12:10:00,152.94,153.12,152.76,153.04,11402.0,152.1901,152.3692,152.011,152.2896,11402.0
2025-04-04 12:15:00,153.0,153.0,152.32,152.47,10666.0,152.2498,152.2498,151.5731,151.7224,10666.0
2025-04-04 12:20:00,152.64,152.64,152.22,152.27,4285.0,151.8916,151.8916,151.4736,151.5234,4285.0
2025-04-04 12:25:00,152.23,152.34,152.03,152.08,8852.0,151.4836,151.593,151.2845,151.3343,8852.0
2025-04-04 12:30:00,152.12,152.19,151.68,151.68,10943.0,151.3741,151.4438,150.9363,150.9363,10943.0
2025-04-04 12:35:00,151.68,152.16,151.65,151.95,22165.0,150.9363,151.4139,150.9064,151.2049,22165.0
2025-04-04 12:40:00,152.06,152.26,151.55,151.55,7970.0,151.3144,151.5134,150.8069,150.8069,7970.0
2025-04-04 12:45:00,151.5,151.52,151.13,151.27,11277.0,150.7571,150.777,150.389,150.5283,11277.0
2025-04-04 12:50:00,151.34,151.46,151.05,151.4,21187.0,150.5979,150.7173,150.3094,150.6576,21187.0
2025-04-04 12:55:00,151.4,151.67,151.35,151.35,20081.0,150.6576,150.9263,150.6079,150.6079,20081.0
2025-04-04 13:00:00,151.35,151.66,151.33,151.37,8989.0,150.6079,150.9164,150.588,150.6278,8989.0
2025-04-04 13:05:00,151.41,151.41,150.9,151.0,95635.0,150.6676,150.6676,150.1601,150.2596,95635.0
2025-04-04 13:10:00,151.09,151.09,150.77,150.96,9762.0,150.3492,150.3492,150.0307,150.2198,9762.0
2025-04-04 13:15:00,150.75,150.75,150.14,150.58,28099.0,150.0108,150.0108,149.4038,149.8417,28099.0
2025-04-04 13:20:00,150.67,151.08,150.62,151.06,9651.0,149.9312,150.3392,149.8815,150.3193,9651.0
2025-04-04 13:25:00,151.22,151.45,151.17,151.32,21479.0,150.4785,150.7074,150.4288,150.578,21479.0
2025-04-04 13:30:00,151.26,151.58,151.13,151.24,11875.0,150.5183,150.8368,150.389,150.4984,11875.0
2025-04-04 13:35:00,151.34,151.93,151.22,151.8,15367.0,150.5979,151.185,150.4785,151.0557,15367.0
2025-04-04 13:40:00,151.9,152.08,151.54,151.54,7278.0,151.1552,151.3343,150.797,150.797,7278.0
2025-04-04 13:45:00,151.65,152.01,151.55,151.95,4236.0,150.9064,151.2646,150.8069,151.2049,4236.0
2025-04-04 13:50:00,151.82,151.91,151.58,151.64,4541.0,151.0756,151.1651,150.8368,150.8965,4541.0
2025-04-04 13:55:00,151.64,151.9,151.47,151.88,13751.0,150.8965,151.1552,150.7273,151.1353,13751.0
2025-04-04 14:00:00,151.89,152.36,151.62,151.62,33945.0,151.1452,151.6129,150.8766,150.8766,33945.0
2025-04-04 14:05:00,151.6,151.6,151.2,151.25,5218.0,150.8567,150.8567,150.4586,150.5084,5218.0
2025-04-04 14:10:00,151.17,151.21,150.97,151.03,6692.0,150.4288,150.4686,150.2297,150.2895,6692.0
2025-04-04 14:15:00,150.94,150.94,150.37,150.37,6964.0,150.1999,150.1999,149.6327,149.6327,6964.0
2025-04-04 14:20:00,150.42,150.49,150.01,150.07,16847.0,149.6824,149.7521,149.2745,149.3342,16847.0
2025-04-04 14:25:00,150.06,150.06,149.83,149.86,8127.0,149.3242,149.3242,149.0953,149.1252,8127.0
2025-04-04 14:30:00,149.86,149.95,149.43,149.44,9155.0,149.1252,149.2147,148.6973,148.7072,9155.0
2025-04-04 14:35:00,149.53,149.53,148.85,148.98,24037.0,148.7968,148.7968,148.1201,148.2495,24037.0
2025-04-04 14:40:00,149.0,149.0,148.55,148.9,12217.0,148.2694,148.2694,147.8216,148.1699,12217.0
2025-04-04 14:45:00,148.9,149.26,148.84,149.26,11715.0,148.1699,148.5281,148.1102,148.5281,11715.0
2025-04-04 14:50:00,149.12,149.61,149.04,149.43,12895.0,148.3888,148.8764,148.3092,148.6973,12895.0
2025-04-04 14:55:00,149.38,149.59,149.05,149.18,18403.0,148.6475,148.8565,148.3192,148.4485,18403.0
2025-04-04 15:00:00,149.18,149.2,148.67,148.72,33553.0,148.4485,148.4684,147.941,147.9908,33553.0
2025-04-04 15:05:00,148.72,148.98,148.44,148.8,48707.0,147.9908,148.2495,147.7122,148.0704,48707.0
2025-04-04 15:10:00,148.83,148.99,148.61,148.82,46458.0,148.1002,148.2595,147.8813,148.0903,46458.0
2025-04-04 15:15:00,148.72,148.73,147.84,148.07,32617.0,147.9908,148.0007,147.1151,147.344,32617.0
2025-04-04 15:20:00,148.03,149.24,148.03,149.24,26508.0,147.3042,148.5082,147.3042,148.5082,26508.0
2025-04-04 15:25:00,149.18,149.64,148.91,148.99,15939.0,148.4485,148.9063,148.1798,148.2595,15939.0
2025-04-04 15:30:00,149.16,149.85,148.94,149.76,17148.0,148.4286,149.1152,148.2097,149.0257,17148.0
2025-04-04 15:35:00,149.84,149.97,149.25,149.64,37935.0,149.1053,149.2346,148.5182,148.9063,37935.0
2025-04-04 15:40:00,149.61,149.74,149.25,149.42,45366.0,148.8764,149.0058,148.5182,148.6873,45366.0
2025-04-04 15:45:00,149.55,149.74,148.81,148.91,58430.0,148.8167,149.0058,148.0803,148.1798,58430.0
2025-04-04 15:50:00,148.81,148.9,148.18,148.39,68941.0,148.0803,148.1699,147.4534,147.6624,68941.0
2025-04-04 15:55:00,148.44,148.44,147.29,147.89,336313.0,147.7122,147.7122,146.5678,147.1648,336313.0
2025-04-07 09:30:00,144.64,144.64,142.06,143.32,73422.0,143.9308,143.9308,141.3634,142.6173,73422.0
2025-04-07 09:35:00,143.32,143.7,142.07,142.25,22102.0,142.6173,142.9954,141.3734,141.5525,22102.0
2025-04-07 09:40:00,142.42,142.57,141.0,141.78,22759.0,141.7217,141.8709,140.3086,141.0848,22759.0
2025-04-07 09:45:00,141.8,142.49,141.58,141.96,19589.0,141.1047,141.7913,140.8858,141.2639,19589.0
2025-04-07 09:50:00,142.04,142.73,141.79,142.72,24317.0,141.3435,142.0301,141.0948,142.0202,24317.0
2025-04-07 09:55:00,142.67,143.5,142.05,143.46,22410.0,141.9704,142.7964,141.3535,142.7566,22410.0
2025-04-07 10:00:00,143.28,143.59,142.57,142.57,17312.0,142.5775,142.8859,141.8709,141.8709,17312.0
2025-04-07 10:05:00,142.6,142.76,141.51,142.09,14509.0,141.9008,142.06,140.8161,141.3933,14509.0
2025-04-07 10:10:00,141.87,146.68,141.81,146.0,20854.0,141.1744,145.9608,141.1147,145.2841,20854.0
2025-04-07 10:15:00,145.92,147.75,145.47,146.43,11629.0,145.2045,147.0255,144.7567,145.712,11629.0
2025-04-07 10:20:00,146.43,146.75,143.32,143.34,23827.0,145.712,146.0304,142.6173,142.6372,23827.0
2025-04-07 10:25:00,143.36,144.29,142.9,143.16,10842.0,142.6571,143.5825,142.1993,142.458,10842.0
2025-04-07 10:30:00,143.25,144.56,142.97,143.42,23977.0,142.5476,143.8512,142.269,142.7168,23977.0
2025-04-07 10:35:00,143.36,143.4,142.13,142.23,7426.0,142.6571,142.6969,141.4331,141.5326,7426.0
2025-04-07 10:40:00,142.23,142.99,142.12,142.99,20600.0,141.5326,142.2889,141.4231,142.2889,20600.0
2025-04-07 10:45:00,142.94,143.33,142.27,143.01,15905.0,142.2391,142.6272,141.5724,142.3088,15905.0
2025-04-07 10:50:00,143.01,145.41,143.01,145.13,15513.0,142.3088,144.697,142.3088,144.4184,15513.0
2025-04-07 10:55:00,145.2,145.42,144.83,145.18,28125.0,144.488,144.707,144.1199,144.4681,28125.0
2025-04-07 11:00:00,145.03,146.63,144.99,146.5,14449.0,144.3189,145.911,144.2791,145.7817,14449.0
2025-04-07 11:05:00,146.34,146.38,145.31,146.15,41685.0,145.6224,145.6623,144.5975,145.4334,41685.0
2025-04-07 11:10:00,146.17,146.58,145.53,145.65,123405.0,145.4533,145.8613,144.8164,144.9358,123405.0
2025-04-07 11:15:00,145.65,145.65,144.7,145.25,82642.0,144.9358,144.9358,143.9905,144.5378,82642.0
2025-04-07 11:20:00,145.34,145.73,144.25,144.25,37334.0,144.6274,145.0154,143.5427,143.5427,37334.0
2025-04-07 11:25:00,144.33,144.79,143.69,143.69,18196.0,143.6223,144.08,142.9854,142.9854,18196.0
2025-04-07 11:30:00,143.82,144.46,143.82,144.33,10258.0,143.1148,143.7517,143.1148,143.6223,10258.0
2025-04-07 11:35:00,144.39,145.07,144.21,144.71,16949.0,143.682,144.3587,143.5029,144.0004,16949.0
2025-04-07 11:40:00,144.68,146.13,144.68,146.13,11439.0,143.9706,145.4135,143.9706,145.4135,11439.0
2025-04-07 11:45:00,145.98,146.21,145.51,146.0,21443.0,145.2642,145.4931,144.7965,145.2841,21443.0
2025-04-07 11:50:00,146.13,146.52,145.55,145.55,16280.0,145.4135,145.8016,144.8363,144.8363,16280.0
2025-04-07 11:55:00,145.63,145.89,145.45,145.65,30510.0,144.9159,145.1747,144.7368,144.9358,30510.0
2025-04-07 12:00:00,145.54,145.92,145.06,145.82,94944.0,144.8264,145.2045,144.3487,145.105,94944.0
2025-04-07 12:05:00,145.7,145.95,145.44,145.57,58656.0,144.9856,145.2344,144.7269,144.8562,58656.0
2025-04-07 12:10:00,145.45,145.64,145.04,145.53,111761.0,144.7368,144.9259,144.3288,144.8164,111761.0
2025-04-07 12:15:00,145.66,145.71,145.43,145.59,46036.0,144.9458,144.9955,144.7169,144.8761,46036.0
2025-04-07 12:20:00,145.56,145.83,144.98,145.65,131027.0,144.8463,145.1149,144.2691,144.9358,131027.0
2025-04-07 12:25:00,145.74,146.0,145.5,145.84,18658.0,145.0254,145.2841,144.7866,145.1249,18658.0
2025-04-07 12:30:00,145.77,146.11,145.52,145.55,15929.0,145.0552,145.3936,144.8065,144.8363,15929.0
2025-04-07 12:35:00,145.57,145.86,145.47,145.54,35174.0,144.8562,145.1448,144.7567,144.8264,35174.0
2025-04-07 12:40:00,145.55,145.57,144.78,144.83,12225.0,144.8363,144.8562,144.0701,144.1199,12225.0
2025-04-07 12:45:00,144.74,144.75,143.66,144.06,14820.0,144.0303,144.0402,142.9556,143.3536,14820.0
2025-04-07 12:50:00,144.04,144.16,143.45,143.63,19267.0,143.3337,143.4531,142.7466,142.9257,19267.0
2025-04-07 12:55:00,143.49,143.69,143.15,143.67,12544.0,142.7864,142.9854,142.4481,142.9655,12544.0
2025-04-07 13:00:00,143.8,145.13,143.61,143.65,12913.0,143.0949,144.4184,142.9058,142.9456,12913.0
2025-04-07 13:05:00,143.78,143.97,143.17,143.51,11108.0,143.075,143.2641,142.468,142.8063,11108.0
2025-04-07 13:10:00,143.41,144.55,143.34,144.55,13208.0,142.7068,143.8412,142.6372,143.8412,13208.0
2025-04-07 13:15:00,144.59,145.33,144.4,145.28,24246.0,143.881,144.6174,143.692,144.5676,24246.0
2025-04-07 13:20:00,145.29,145.45,144.95,144.95,19382.0,144.5776,144.7368,144.2393,144.2393,19382.0
2025-04-07 13:25:00,144.87,145.43,144.71,145.43,45365.0,144.1597,144.7169,144.0004,144.7169,45365.0
2025-04-07 13:30:00,145.41,145.41,144.44,144.82,12694.0,144.697,144.697,143.7318,144.1099,12694.0
2025-04-07 13:35:00,144.83,145.17,144.57,145.08,15781.0,144.1199,144.4582,143.8611,144.3686,15781.0
2025-04-07 13:40:00,145.08,145.12,144.63,144.86,8830.0,144.3686,144.4084,143.9208,144.1497,8830.0
2025-04-07 13:45:00,144.86,146.01,144.65,145.96,14085.0,144.1497,145.2941,143.9407,145.2443,14085.0
2025-04-07 13:50:00,145.94,146.15,145.61,145.85,17710.0,145.2244,145.4334,144.896,145.1349,17710.0
2025-04-07 13:55:00,145.81,146.46,145.66,146.44,30476.0,145.095,145.7419,144.9458,145.722,30476.0
2025-04-07 14:00:00,146.37,146.79,146.16,146.36,24420.0,145.6523,146.0702,145.4433,145.6424,24420.0
2025-04-07 14:05:00,146.27,146.27,145.72,145.73,32861.0,145.5528,145.5528,145.0055,145.0154,32861.0
2025-04-07 14:10:00,145.93,146.22,145.64,145.77,15439.0,145.2145,145.503,144.9259,145.0552,15439.0
2025-04-07 14:15:00,145.83,146.49,145.83,146.34,12543.0,145.1149,145.7717,145.1149,145.6224,12543.0
2025-04-07 14:20:00,146.33,146.56,145.93,146.42,20461.0,145.6125,145.8414,145.2145,145.7021,20461.0
2025-04-07 14:25:00,146.42,146.43,145.84,145.95,13094.0,145.7021,145.712,145.1249,145.2344,13094.0
2025-04-07 14:30:00,146.17,146.52,146.06,146.18,18206.0,145.4533,145.8016,145.3438,145.4632,18206.0
2025-04-07 14:35:00,146.05,146.49,146.01,146.34,13662.0,145.3339,145.7717,145.2941,145.6224,13662.0
2025-04-07 14:40:00,146.31,146.46,146.11,146.2,13554.0,145.5926,145.7419,145.3936,145.4831,13554.0
2025-04-07 14:45:00,146.1,146.22,145.8,146.1,17205.0,145.3836,145.503,145.0851,145.3836,17205.0
2025-04-07 14:50:00,146.05,146.2,145.62,145.62,17772.0,145.3339,145.4831,144.906,144.906,17772.0
2025-04-07 14:55:00,145.64,145.65,145.03,145.03,26477.0,144.9259,144.9358,144.3189,144.3189,26477.0
2025-04-07 15:00:00,145.13,145.78,144.79,145.08,23891.0,144.4184,145.0652,144.08,144.3686,23891.0
2025-04-07 15:05:00,145.13,145.15,144.75,144.79,22454.0,144.4184,144.4383,144.0402,144.08,22454.0
2025-04-07 15:10:00,144.81,144.81,144.46,144.6,22282.0,144.1,144.1,143.7517,143.891,22282.0
2025-04-07 15:15:00,144.59,145.12,144.02,144.9,22512.0,143.881,144.4084,143.3138,144.1895,22512.0
2025-04-07 15:20:00,144.83,145.0,144.56,144.64,25710.0,144.1199,144.289,143.8512,143.9308,25710.0
2025-04-07 15:25:00,144.75,144.87,144.25,144.46,23814.0,144.0402,144.1597,143.5427,143.7517,23814.0
2025-04-07 15:30:00,144.41,145.45,144.35,145.32,29611.0,143.7019,144.7368,143.6422,144.6075,29611.0
2025-04-07 15:35:00,145.3,145.69,145.01,145.35,39056.0,144.5875,144.9756,144.299,144.6373,39056.0
2025-04-07 15:40:00,145.29,145.36,144.55,144.55,34831.0,144.5776,144.6473,143.8412,143.8412,34831.0
2025-04-07 15:45:00,144.61,144.93,144.44,144.83,38125.0,143.9009,144.2194,143.7318,144.1199,38125.0
2025-04-07 15:50:00,144.84,145.33,144.49,144.79,78889.0,144.1298,144.6174,143.7815,144.08,78889.0
2025-04-07 15:55:00,144.79,145.49,144.7,144.97,269152.0,144.08,144.7766,143.9905,144.2592,269152.0
2025-04-08 09:30:00,148.44,148.44,145.96,146.25,43915.0,147.7122,147.7122,145.2443,145.5329,43915.0
2025-04-08 09:35:00,145.53,146.5,145.53,145.75,5545.0,144.8164,145.7817,144.8164,145.0353,5545.0
2025-04-08 09:40:00,146.07,146.68,145.76,146.63,8391.0,145.3538,145.9608,145.0453,145.911,8391.0
2025-04-08 09:45:00,146.68,147.43,146.43,147.26,7773.0,145.9608,146.7071,145.712,146.5379,7773.0
2025-04-08 09:50:00,147.41,147.71,146.45,147.06,42220.0,146.6872,146.9857,145.7319,146.3389,42220.0
2025-04-08 09:55:00,147.43,147.8,147.04,147.47,13058.0,146.7071,147.0753,146.319,146.7469,13058.0
2025-04-08 10:00:00,147.47,147.84,147.2,147.55,7146.0,146.7469,147.1151,146.4782,146.8265,7146.0
2025-04-08 10:05:00,147.4,147.84,147.03,147.78,19067.0,146.6773,147.1151,146.3091,147.0554,19067.0
2025-04-08 10:10:00,147.78,147.9,147.23,147.64,10947.0,147.0554,147.1748,146.5081,146.9161,10947.0
2025-04-08 10:15:00,147.61,148.58,147.6,148.37,25125.0,146.8862,147.8515,146.8763,147.6425,25125.0
2025-04-08 10:20:00,148.37,148.55,147.11,147.33,20780.0,147.6425,147.8216,146.3887,146.6076,20780.0
2025-04-08 10:25:00,147.34,147.48,147.08,147.27,14562.0,146.6175,146.7569,146.3588,146.5479,14562.0
2025-04-08 10:30:00,147.28,147.34,146.97,147.31,13886.0,146.5578,146.6175,146.2494,146.5877,13886.0
2025-04-08 10:35:00,147.31,147.31,147.0,147.07,11071.0,146.5877,146.5877,146.2792,146.3489,11071.0
2025-04-08 10:40:00,147.09,147.29,146.69,146.78,17535.0,146.3688,146.5678,145.9707,146.0603,17535.0
2025-04-08 10:45:00,146.78,147.03,146.66,146.78,12530.0,146.0603,146.3091,145.9409,146.0603,12530.0
2025-04-08 10:50:00,146.72,146.99,146.56,146.79,15526.0,146.0006,146.2693,145.8414,146.0702,15526.0
2025-04-08 10:55:00,146.78,146.79,146.15,146.15,11830.0,146.0603,146.0702,145.4334,145.4334,11830.0
2025-04-08 11:00:00,146.13,146.52,146.13,146.39,5977.0,145.4135,145.8016,145.4135,145.6722,5977.0
2025-04-08 11:05:00,146.4,146.96,146.39,146.85,13038.0,145.6822,146.2394,145.6722,146.1299,13038.0
2025-04-08 11:10:00,146.9,146.93,146.32,146.42,6742.0,146.1797,146.2096,145.6025,145.7021,6742.0
2025-04-08 11:15:00,146.42,146.42,145.89,146.41,12995.0,145.7021,145.7021,145.1747,145.6921,12995.0
2025-04-08 11:20:00,146.41,146.62,145.96,146.0,18768.0,145.6921,145.9011,145.2443,145.2841,18768.0
2025-04-08 11:25:00,145.94,146.19,145.82,145.9,7848.0,145.2244,145.4732,145.105,145.1846,7848.0
2025-04-08 11:30:00,145.91,146.41,145.79,146.31,4845.0,145.1946,145.6921,145.0751,145.5926,4845.0
2025-04-08 11:35:00,146.31,146.82,146.31,146.68,7094.0,145.5926,146.1001,145.5926,145.9608,7094.0
2025-04-08 11:40:00,146.7,146.89,146.54,146.54,6931.0,145.9807,146.1698,145.8215,145.8215,6931.0
2025-04-08 11:45:00,146.62,146.72,146.12,146.12,8812.0,145.9011,146.0006,145.4035,145.4035,8812.0
2025-04-08 11:50:00,146.22,146.37,146.02,146.28,6232.0,145.503,145.6523,145.304,145.5627,6232.0
2025-04-08 11:55:00,146.32,146.55,146.27,146.47,4683.0,145.6025,145.8314,145.5528,145.7518,4683.0
2025-04-08 12:00:00,146.37,146.77,146.25,146.52,12797.0,145.6523,146.0503,145.5329,145.8016,12797.0
2025-04-08 12:05:00,146.45,146.8,146.2,146.2,5768.0,145.7319,146.0802,145.4831,145.4831,5768.0
2025-04-08 12:10:00,146.21,146.42,146.16,146.24,5280.0,145.4931,145.7021,145.4433,145.5229,5280.0
2025-04-08 12:15:00,146.1,146.19,145.53,145.53,10513.0,145.3836,145.4732,144.8164,144.8164,10513.0
2025-04-08 12:20:00,145.53,145.55,144.86,145.07,10991.0,144.8164,144.8363,144.1497,144.3587,10991.0
2025-04-08 12:25:00,145.13,145.41,144.98,145.33,13720.0,144.4184,144.697,144.2691,144.6174,13720.0
2025-04-08 12:30:00,145.45,145.57,144.78,145.26,15910.0,144.7368,144.8562,144.0701,144.5477,15910.0
2025-04-08 12:35:00,145.25,145.34,144.74,144.91,14145.0,144.5378,144.6274,144.0303,144.1995,14145.0
2025-04-08 12:40:00,144.91,145.01,144.46,144.88,19533.0,144.1995,144.299,143.7517,144.1696,19533.0
2025-04-08 12:45:00,144.79,145.44,144.76,145.25,21470.0,144.08,144.7269,144.0502,144.5378,21470.0
2025-04-08 12:50:00,145.32,145.59,145.11,145.26,27193.0,144.6075,144.8761,144.3985,144.5477,27193.0
2025-04-08 12:55:00,145.26,145.26,144.74,144.84,21290.0,144.5477,144.5477,144.0303,144.1298,21290.0
2025-04-08 13:00:00,144.85,145.11,144.63,145.11,30519.0,144.1398,144.3985,143.9208,144.3985,30519.0
2025-04-08 13:05:00,145.11,145.29,144.53,144.53,17171.0,144.3985,144.5776,143.8213,143.8213,17171.0
2025-04-08 13:10:00,144.5,144.6,144.13,144.52,12349.0,143.7915,143.891,143.4233,143.8114,12349.0
2025-04-08 13:15:00,144.49,144.66,144.25,144.4,9997.0,143.7815,143.9507,143.5427,143.692,9997.0
2025-04-08 13:20:00,144.34,144.35,143.75,144.05,10368.0,143.6323,143.6422,143.0451,143.3437,10368.0
2025-04-08 13:25:00,143.86,144.13,143.15,143.25,17711.0,143.1546,143.4233,142.4481,142.5476,17711.0
2025-04-08 13:30:00,143.28,143.54,142.95,143.05,22864.0,142.5775,142.8362,142.2491,142.3486,22864.0
2025-04-08 13:35:00,143.05,143.57,142.76,143.34,59051.0,142.3486,142.866,142.06,142.6372,59051.0
2025-04-08 13:40:00,143.35,144.26,143.35,143.83,20699.0,142.6471,143.5526,142.6471,143.1248,20699.0
2025-04-08 13:45:00,143.89,143.93,143.3,143.39,15126.0,143.1845,143.2243,142.5974,142.6869,15126.0
2025-04-08 13:50:00,143.31,143.54,143.03,143.03,19072.0,142.6073,142.8362,142.3287,142.3287,19072.0
2025-04-08 13:55:00,142.97,143.66,142.96,143.66,9589.0,142.269,142.9556,142.259,142.9556,9589.0
2025-04-08 14:00:00,143.56,143.67,143.32,143.38,14498.0,142.8561,142.9655,142.6173,142.677,14498.0
2025-04-08 14:05:00,143.38,143.42,143.11,143.29,16737.0,142.677,142.7168,142.4083,142.5874,16737.0
2025-04-08 14:10:00,143.28,143.49,143.03,143.03,12042.0,142.5775,142.7864,142.3287,142.3287,12042.0
2025-04-08 14:15:00,143.14,143.55,143.09,143.55,14218.0,142.4381,142.8461,142.3884,142.8461,14218.0
2025-04-08 14:20:00,143.56,143.69,143.42,143.58,17048.0,142.8561,142.9854,142.7168,142.876,17048.0
2025-04-08 14:25:00,143.55,143.56,142.97,143.0,13785.0,142.8461,142.8561,142.269,142.2988,13785.0
2025-04-08 14:30:00,143.06,144.12,143.06,143.37,24785.0,142.3585,143.4133,142.3585,142.667,24785.0
2025-04-08 14:35:00,143.28,143.35,142.91,143.25,9278.0,142.5775,142.6471,142.2093,142.5476,9278.0
2025-04-08 14:40:00,143.25,143.28,142.91,142.94,14117.0,142.5476,142.5775,142.2093,142.2391,14117.0
2025-04-08 14:45:00,142.94,143.27,142.85,143.25,13026.0,142.2391,142.5675,142.1496,142.5476,13026.0
2025-04-08 14:50:00,143.21,143.36,143.05,143.18,10956.0,142.5078,142.6571,142.3486,142.4779,10956.0
2025-04-08 14:55:00,143.14,143.19,142.72,142.8,9953.0,142.4381,142.4879,142.0202,142.0998,9953.0
2025-04-08 15:00:00,142.75,142.95,142.71,142.78,10511.0,142.0501,142.2491,142.0102,142.0799,10511.0
2025-04-08 15:05:00,142.7,142.7,142.17,142.17,10153.0,142.0003,142.0003,141.4729,141.4729,10153.0
2025-04-08 15:10:00,142.15,142.37,141.99,142.09,15080.0,141.453,141.6719,141.2938,141.3933,15080.0
2025-04-08 15:15:00,142.16,142.28,141.83,141.91,10561.0,141.4629,141.5824,141.1346,141.2142,10561.0
2025-04-08 15:20:00,141.96,142.2,141.77,142.2,19089.0,141.2639,141.5027,141.0749,141.5027,19089.0
2025-04-08 15:25:00,142.29,142.42,141.77,141.84,69460.0,141.5923,141.7217,141.0749,141.1445,69460.0
2025-04-08 15:30:00,141.76,141.83,141.35,141.4,39028.0,141.0649,141.1346,140.6569,140.7067,39028.0
2025-04-08 15:35:00,141.34,141.34,140.49,140.67,37643.0,140.647,140.647,139.8011,139.9803,37643.0
2025-04-08 15:40:00,140.64,141.44,140.58,140.62,53381.0,139.9504,140.7465,139.8907,139.9305,53381.0
2025-04-08 15:45:00,140.61,140.85,140.07,140.07,49167.0,139.9205,140.1594,139.3832,139.3832,49167.0
2025-04-08 15:50:00,140.15,141.56,140.09,141.42,270732.0,139.4628,140.8659,139.4031,140.7266,270732.0
2025-04-08 15:55:00,141.36,141.73,141.05,141.37,444090.0,140.6669,141.0351,140.3584,140.6768,444090.0
2025-04-09 09:30:00,140.3,140.65,140.11,140.23,19100.0,139.6121,139.9603,139.423,139.5424,19100.0
2025-04-09 09:35:00,140.1,142.36,140.1,142.36,9586.0,139.413,141.662,139.413,141.662,9586.0
2025-04-09 09:40:00,142.5,142.55,141.43,141.43,10386.0,141.8013,141.851,140.7365,140.7365,10386.0
2025-04-09 09:45:00,141.51,141.82,140.97,141.8,6587.0,140.8161,141.1246,140.2788,141.1047,6587.0
2025-04-09 09:50:00,141.81,142.44,141.8,142.01,7341.0,141.1147,141.7416,141.1047,141.3137,7341.0
2025-04-09 09:55:00,141.94,142.0,141.47,141.72,7203.0,141.244,141.3037,140.7763,141.0251,7203.0
2025-04-09 10:00:00,141.7,142.34,141.7,141.77,9553.0,141.0052,141.6421,141.0052,141.0749,9553.0
2025-04-09 10:05:00,141.66,141.66,140.96,141.06,5055.0,140.9654,140.9654,140.2688,140.3683,5055.0
2025-04-09 10:10:00,141.0,141.44,140.47,140.57,4847.0,140.3086,140.7465,139.7812,139.8807,4847.0
2025-04-09 10:15:00,140.66,140.67,140.31,140.53,6786.0,139.9703,139.9803,139.622,139.8409,6786.0
2025-04-09 10:20:00,140.53,140.68,140.18,140.51,12824.0,139.8409,139.9902,139.4927,139.821,12824.0
2025-04-09 10:25:00,140.48,140.63,140.32,140.63,7011.0,139.7912,139.9404,139.632,139.9404,7011.0
2025-04-09 10:30:00,140.63,140.95,140.43,140.93,10378.0,139.9404,140.2589,139.7414,140.239,10378.0
2025-04-09 10:35:00,140.93,140.93,140.04,140.04,5143.0,140.239,140.239,139.3533,139.3533,5143.0
2025-04-09 10:40:00,140.0,140.0,139.63,139.65,5386.0,139.3135,139.3135,138.9454,138.9653,5386.0
2025-04-09 10:45:00,139.66,139.96,139.41,139.42,12033.0,138.9752,139.2737,138.7264,138.7364,12033.0
2025-04-09 10:50:00,139.49,139.53,138.9,139.06,18176.0,138.806,138.8458,138.2189,138.3781,18176.0
2025-04-09 10:55:00,139.23,139.26,138.99,138.99,11979.0,138.5473,138.5772,138.3085,138.3085,11979.0
2025-04-09 11:00:00,138.98,139.28,138.72,139.28,19007.0,138.2985,138.5971,138.0398,138.5971,19007.0
2025-04-09 11:05:00,139.18,139.59,139.16,139.31,6435.0,138.4976,138.9055,138.4777,138.6269,6435.0
2025-04-09 11:10:00,139.31,139.55,139.16,139.24,9682.0,138.6269,138.8657,138.4777,138.5573,9682.0
2025-04-09 11:15:00,139.33,139.72,139.29,139.57,31641.0,138.6468,139.0349,138.607,138.8856,31641.0
2025-04-09 11:20:00,139.66,140.13,139.65,139.84,10295.0,138.9752,139.4429,138.9653,139.1543,10295.0
2025-04-09 11:25:00,139.85,139.98,139.73,139.91,21378.0,139.1643,139.2936,139.0449,139.224,21378.0
2025-04-09 11:30:00,139.93,140.16,139.47,139.53,12605.0,139.2439,139.4728,138.7861,138.8458,12605.0
2025-04-09 11:35:00,139.56,139.94,139.42,139.54,22872.0,138.8757,139.2538,138.7364,138.8558,22872.0
2025-04-09 11:40:00,139.54,139.55,139.21,139.24,25309.0,138.8558,138.8657,138.5274,138.5573,25309.0
2025-04-09 11:45:00,139.38,139.89,139.27,139.6,20612.0,138.6966,139.2041,138.5871,138.9155,20612.0
2025-04-09 11:50:00,139.65,139.71,139.4,139.5,10149.0,138.9653,139.025,138.7165,138.816,10149.0
2025-04-09 11:55:00,139.48,139.48,139.06,139.15,7756.0,138.7961,138.7961,138.3781,138.4677,7756.0
2025-04-09 12:00:00,139.08,139.41,138.99,139.32,12246.0,138.398,138.7264,138.3085,138.6369,12246.0
2025-04-09 12:05:00,139.31,139.75,139.31,139.68,9523.0,138.6269,139.0648,138.6269,138.9951,9523.0
2025-04-09 12:10:00,139.6,140.31,139.6,140.16,12003.0,138.9155,139.622,138.9155,139.4728,12003.0
2025-04-09 12:15:00,140.13,140.25,140.0,140.11,7108.0,139.4429,139.5623,139.3135,139.423,7108.0
2025-04-09 12:20:00,140.01,140.2,139.99,140.14,10128.0,139.3235,139.5126,139.3036,139.4528,10128.0
2025-04-09 12:25:00,140.14,140.34,140.0,140.0,7795.0,139.4528,139.6519,139.3135,139.3135,7795.0
2025-04-09 12:30:00,140.01,140.22,139.96,140.16,20194.0,139.3235,139.5325,139.2737,139.4728,20194.0
2025-04-09 12:35:00,140.16,140.3,140.04,140.23,8260.0,139.4728,139.6121,139.3533,139.5424,8260.0
2025-04-09 12:40:00,140.1,140.16,139.94,140.03,3824.0,139.413,139.4728,139.2538,139.3434,3824.0
2025-04-09 12:45:00,140.1,140.1,139.81,139.98,13666.0,139.413,139.413,139.1245,139.2936,13666.0
2025-04-09 12:50:00,139.98,140.33,139.98,140.21,9548.0,139.2936,139.6419,139.2936,139.5225,9548.0
2025-04-09 12:55:00,140.21,140.34,139.95,140.0,9593.0,139.5225,139.6519,139.2638,139.3135,9593.0
2025-04-09 13:00:00,140.07,141.16,140.07,141.13,10787.0,139.3832,140.4678,139.3832,140.438,10787.0
2025-04-09 13:05:00,141.11,141.13,140.21,140.37,13881.0,140.4181,140.438,139.5225,139.6817,13881.0
2025-04-09 13:10:00,140.37,140.37,140.06,140.19,9762.0,139.6817,139.6817,139.3732,139.5026,9762.0
2025-04-09 13:15:00,140.28,142.63,139.61,142.43,57937.0,139.5922,141.9306,138.9254,141.7316,57937.0
2025-04-09 13:20:00,142.39,145.23,142.04,145.23,28628.0,141.6918,144.5179,141.3435,144.5179,28628.0
2025-04-09 13:25:00,145.4,146.68,144.84,144.84,18908.0,144.6871,145.9608,144.1298,144.1298,18908.0
2025-04-09 13:30:00,144.95,146.48,144.6,146.47,42762.0,144.2393,145.7618,143.891,145.7518,42762.0
2025-04-09 13:35:00,146.47,147.63,145.53,145.53,80555.0,145.7518,146.9061,144.8164,144.8164,80555.0
2025-04-09 13:40:00,145.48,146.07,144.97,145.24,46372.0,144.7667,145.3538,144.2592,144.5278,46372.0
2025-04-09 13:45:00,145.59,147.13,145.43,147.13,25589.0,144.8761,146.4086,144.7169,146.4086,25589.0
2025-04-09 13:50:00,146.62,147.39,145.99,146.66,13995.0,145.9011,146.6673,145.2742,145.9409,13995.0
2025-04-09 13:55:00,146.56,147.2,145.93,147.17,19471.0,145.8414,146.4782,145.2145,146.4484,19471.0
2025-04-09 14:00:00,147.46,147.63,146.68,147.33,51376.0,146.737,146.9061,145.9608,146.6076,51376.0
2025-04-09 14:05:00,147.13,147.5,145.73,146.12,21842.0,146.4086,146.7768,145.0154,145.4035,21842.0
2025-04-09 14:10:00,146.21,146.37,145.85,146.03,21451.0,145.4931,145.6523,145.1349,145.314,21451.0
2025-04-09 14:15:00,146.0,146.98,145.51,146.13,48516.0,145.2841,146.2593,144.7965,145.4135,48516.0
2025-04-09 14:20:00,146.27,146.64,145.81,146.09,39602.0,145.5528,145.921,145.095,145.3737,39602.0
2025-04-09 14:25:00,145.83,146.36,145.59,146.36,42157.0,145.1149,145.6424,144.8761,145.6424,42157.0
2025-04-09 14:30:00,146.19,146.26,144.69,144.9,18385.0,145.4732,145.5428,143.9805,144.1895,18385.0
2025-04-09 14:35:00,144.9,145.11,144.55,144.85,17788.0,144.1895,144.3985,143.8412,144.1398,17788.0
2025-04-09 14:40:00,144.83,144.83,143.66,143.88,20975.0,144.1199,144.1199,142.9556,143.1745,20975.0
2025-04-09 14:45:00,143.9,143.91,142.97,142.97,98862.0,143.1944,143.2044,142.269,142.269,98862.0
2025-04-09 14:50:00,143.18,144.13,142.75,143.09,98876.0,142.4779,143.4233,142.0501,142.3884,98876.0
2025-04-09 14:55:00,143.29,144.12,143.08,143.51,34881.0,142.5874,143.4133,142.3784,142.8063,34881.0
2025-04-09 15:00:00,143.43,144.53,143.08,144.22,32978.0,142.7267,143.8213,142.3784,143.5128,32978.0
2025-04-09 15:05:00,144.27,144.6,144.15,144.47,44175.0,143.5626,143.891,143.4432,143.7616,44175.0
2025-04-09 15:10:00,144.48,144.81,144.25,144.61,34487.0,143.7716,144.1,143.5427,143.9009,34487.0
2025-04-09 15:15:00,144.63,145.03,144.49,144.75,31199.0,143.9208,144.3189,143.7815,144.0402,31199.0
2025-04-09 15:20:00,144.79,145.29,144.67,145.29,20113.0,144.08,144.5776,143.9606,144.5776,20113.0
2025-04-09 15:25:00,145.29,145.51,144.99,145.16,30632.0,144.5776,144.7965,144.2791,144.4482,30632.0
2025-04-09 15:30:00,145.23,145.76,144.97,145.13,41031.0,144.5179,145.0453,144.2592,144.4184,41031.0
2025-04-09 15:35:00,145.14,145.22,144.63,144.86,50605.0,144.4283,144.5079,143.9208,144.1497,50605.0
2025-04-09 15:40:00,144.83,144.96,144.26,144.63,63901.0,144.1199,144.2492,143.5526,143.9208,63901.0
2025-04-09 15:45:00,144.63,144.72,144.02,144.56,71592.0,143.9208,144.0104,143.3138,143.8512,71592.0
2025-04-09 15:50:00,144.61,145.91,144.55,145.12,181667.0,143.9009,145.1946,143.8412,144.4084,181667.0
2025-04-09 15:55:00,145.24,145.66,144.84,145.47,356236.0,144.5278,144.9458,144.1298,144.7567,356236.0
2025-04-10 09:30:00,143.96,144.49,143.4,143.62,51057.0,143.2541,143.7815,142.6969,142.9158,51057.0
2025-04-10 09:35:00,143.62,144.95,143.6,144.32,84118.0,142.9158,144.2393,142.8959,143.6124,84118.0
2025-04-10 09:40:00,144.44,144.44,143.17,143.24,7923.0,143.7318,143.7318,142.468,142.5376,7923.0
2025-04-10 09:45:00,143.48,144.21,143.48,144.08,46987.0,142.7765,143.5029,142.7765,143.3735,46987.0
2025-04-10 09:50:00,144.08,144.31,143.64,143.75,57773.0,143.3735,143.6024,142.9357,143.0451,57773.0
2025-04-10 09:55:00,143.75,143.75,142.86,143.07,43840.0,143.0451,143.0451,142.1595,142.3685,43840.0
2025-04-10 10:00:00,143.07,143.75,142.82,143.68,60285.0,142.3685,143.0451,142.1197,142.9755,60285.0
2025-04-10 10:05:00,143.69,144.1,143.68,143.79,35901.0,142.9854,143.3934,142.9755,143.085,35901.0
2025-04-10 10:10:00,143.76,143.81,143.38,143.5,57076.0,143.0551,143.1049,142.677,142.7964,57076.0
2025-04-10 10:15:00,143.58,143.82,143.29,143.41,55555.0,142.876,143.1148,142.5874,142.7068,55555.0
2025-04-10 10:20:00,143.41,143.78,143.19,143.75,22579.0,142.7068,143.075,142.4879,143.0451,22579.0
2025-04-10 10:25:00,143.78,143.95,143.3,143.3,30130.0,143.075,143.2442,142.5974,142.5974,30130.0
2025-04-10 10:30:00,143.23,144.36,143.21,144.27,28001.0,142.5277,143.6522,142.5078,143.5626,28001.0
2025-04-10 10:35:00,144.28,145.11,144.17,144.86,14992.0,143.5725,144.3985,143.4631,144.1497,14992.0
2025-04-10 10:40:00,144.88,144.88,144.42,144.62,14309.0,144.1696,144.1696,143.7119,143.9109,14309.0
2025-04-10 10:45:00,144.61,144.61,143.88,144.08,23050.0,143.9009,143.9009,143.1745,143.3735,23050.0
2025-04-10 10:50:00,144.06,144.38,144.03,144.1,12162.0,143.3536,143.6721,143.3238,143.3934,12162.0
2025-04-10 10:55:00,144.1,144.27,143.73,143.83,39782.0,143.3934,143.5626,143.0252,143.1248,39782.0
2025-04-10 11:00:00,143.83,144.14,143.74,144.0,9758.0,143.1248,143.4332,143.0352,143.2939,9758.0
2025-04-10 11:05:00,144.05,144.65,143.92,144.27,34457.0,143.3437,143.9407,143.2143,143.5626,34457.0
2025-04-10 11:10:00,144.29,144.62,144.2,144.25,23034.0,143.5825,143.9109,143.4929,143.5427,23034.0
2025-04-10 11:15:00,144.25,144.41,144.05,144.05,11458.0,143.5427,143.7019,143.3437,143.3437,11458.0
2025-04-10 11:20:00,144.05,144.11,143.8,143.88,10617.0,143.3437,143.4034,143.0949,143.1745,10617.0
2025-04-10 11:25:00,143.88,144.2,143.74,143.95,20271.0,143.1745,143.4929,143.0352,143.2442,20271.0
2025-04-10 11:30:00,143.92,143.92,143.35,143.5,18730.0,143.2143,143.2143,142.6471,142.7964,18730.0
2025-04-10 11:35:00,143.5,143.5,142.82,142.86,11361.0,142.7964,142.7964,142.1197,142.1595,11361.0
2025-04-10 11:40:00,142.9,143.2,142.8,142.8,48453.0,142.1993,142.4978,142.0998,142.0998,48453.0
2025-04-10 11:45:00,142.8,143.14,142.77,142.91,23289.0,142.0998,142.4381,142.07,142.2093,23289.0
2025-04-10 11:50:00,142.89,143.06,142.81,143.06,12901.0,142.1894,142.3585,142.1098,142.3585,12901.0
2025-04-10 11:55:00,143.06,143.11,142.36,142.84,23770.0,142.3585,142.4083,141.662,142.1396,23770.0
2025-04-10 12:00:00,142.74,142.89,142.26,142.38,9128.0,142.0401,142.1894,141.5625,141.6819,9128.0
2025-04-10 12:05:00,142.26,142.9,142.16,142.81,18386.0,141.5625,142.1993,141.4629,142.1098,18386.0
2025-04-10 12:10:00,142.72,143.03,142.51,142.91,8365.0,142.0202,142.3287,141.8112,142.2093,8365.0
2025-04-10 12:15:00,142.89,142.92,142.52,142.53,12337.0,142.1894,142.2192,141.8212,141.8311,12337.0
2025-04-10 12:20:00,142.53,142.55,141.56,142.05,21795.0,141.8311,141.851,140.8659,141.3535,21795.0
2025-04-10 12:25:00,141.9,142.35,141.47,142.01,12319.0,141.2042,141.652,140.7763,141.3137,12319.0
2025-04-10 12:30:00,142.15,143.12,142.13,143.08,12083.0,141.453,142.4182,141.4331,142.3784,12083.0
2025-04-10 12:35:00,143.08,143.36,142.69,143.08,27129.0,142.3784,142.6571,141.9903,142.3784,27129.0
2025-04-10 12:40:00,143.12,143.16,142.71,143.11,29257.0,142.4182,142.458,142.0102,142.4083,29257.0
2025-04-10 12:45:00,143.01,143.7,142.53,143.55,13759.0,142.3088,142.9954,141.8311,142.8461,13759.0
2025-04-10 12:50:00,143.51,143.72,143.29,143.32,10350.0,142.8063,143.0153,142.5874,142.6173,10350.0
2025-04-10 12:55:00,143.33,143.75,143.32,143.6,12985.0,142.6272,143.0451,142.6173,142.8959,12985.0
2025-04-10 13:00:00,143.52,144.86,143.28,143.57,54337.0,142.8163,144.1497,142.5775,142.866,54337.0
2025-04-10 13:05:00,143.46,143.47,142.53,142.69,17735.0,142.7566,142.7665,141.8311,141.9903,17735.0
2025-04-10 13:10:00,142.62,142.69,142.18,142.41,13645.0,141.9207,141.9903,141.4828,141.7117,13645.0
2025-04-10 13:15:00,142.39,142.6,142.14,142.44,10072.0,141.6918,141.9008,141.443,141.7416,10072.0
2025-04-10 13:20:00,142.44,142.59,142.0,142.45,9046.0,141.7416,141.8908,141.3037,141.7515,9046.0
2025-04-10 13:25:00,142.49,143.11,142.47,143.05,20084.0,141.7913,142.4083,141.7714,142.3486,20084.0
2025-04-10 13:30:00,143.05,143.41,142.93,143.25,22227.0,142.3486,142.7068,142.2292,142.5476,22227.0
2025-04-10 13:35:00,143.25,144.21,143.24,143.73,10914.0,142.5476,143.5029,142.5376,143.0252,10914.0
2025-04-10 13:40:00,143.72,144.51,143.6,144.36,13738.0,143.0153,143.8014,142.8959,143.6522,13738.0
2025-04-10 13:45:00,144.58,145.35,144.54,144.59,16924.0,143.8711,144.6373,143.8313,143.881,16924.0
2025-04-10 13:50:00,144.59,145.11,144.5,145.09,25555.0,143.881,144.3985,143.7915,144.3786,25555.0
2025-04-10 13:55:00,145.1,145.2,144.7,144.77,52891.0,144.3885,144.488,143.9905,144.0601,52891.0
2025-04-10 14:00:00,144.67,145.41,144.4,145.08,146810.0,143.9606,144.697,143.692,144.3686,146810.0
2025-04-10 14:05:00,145.09,145.61,144.7,144.78,23448.0,144.3786,144.896,143.9905,144.0701,23448.0
2025-04-10 14:10:00,144.78,145.18,144.65,144.65,13362.0,144.0701,144.4681,143.9407,143.9407,13362.0
2025-04-10 14:15:00,144.65,145.43,144.65,145.34,43705.0,143.9407,144.7169,143.9407,144.6274,43705.0
2025-04-10 14:20:00,145.34,145.95,145.25,145.71,49345.0,144.6274,145.2344,144.5378,144.9955,49345.0
2025-04-10 14:25:00,145.65,146.78,145.57,146.55,11630.0,144.9358,146.0603,144.8562,145.8314,11630.0
2025-04-10 14:30:00,146.54,146.86,146.31,146.31,27793.0,145.8215,146.1399,145.5926,145.5926,27793.0
2025-04-10 14:35:00,146.21,146.24,145.78,146.2,14697.0,145.4931,145.5229,145.0652,145.4831,14697.0
2025-04-10 14:40:00,146.09,147.01,146.09,147.01,17412.0,145.3737,146.2892,145.3737,146.2892,17412.0
2025-04-10 14:45:00,146.88,147.01,146.55,146.87,30042.0,146.1598,146.2892,145.8314,146.1499,30042.0
2025-04-10 14:50:00,147.0,147.1,146.06,146.15,16949.0,146.2792,146.3787,145.3438,145.4334,16949.0
2025-04-10 14:55:00,146.06,146.71,145.85,146.46,13138.0,145.3438,145.9906,145.1349,145.7419,13138.0
2025-04-10 15:00:00,146.38,147.13,146.24,147.08,22277.0,145.6623,146.4086,145.5229,146.3588,22277.0
2025-04-10 15:05:00,146.97,147.08,146.21,146.21,15397.0,146.2494,146.3588,145.4931,145.4931,15397.0
2025-04-10 15:10:00,146.21,146.59,146.1,146.56,10906.0,145.4931,145.8712,145.3836,145.8414,10906.0
2025-04-10 15:15:00,146.54,146.84,146.39,146.41,15143.0,145.8215,146.12,145.6722,145.6921,15143.0
2025-04-10 15:20:00,146.6,146.82,145.98,146.11,21546.0,145.8812,146.1001,145.2642,145.3936,21546.0
2025-04-10 15:25:00,146.03,146.36,145.48,145.48,36567.0,145.314,145.6424,144.7667,144.7667,36567.0
2025-04-10 15:30:00,145.52,146.22,145.51,145.66,48646.0,144.8065,145.503,144.7965,144.9458,48646.0
2025-04-10 15:35:00,145.68,145.84,145.28,145.41,33846.0,144.9657,145.1249,144.5676,144.697,33846.0
2025-04-10 15:40:00,145.41,145.64,144.55,144.64,38558.0,144.697,144.9259,143.8412,143.9308,38558.0
2025-04-10 15:45:00,144.69,145.22,144.62,145.13,66269.0,143.9805,144.5079,143.9109,144.4184,66269.0
2025-04-10 15:50:00,145.01,146.19,144.92,145.94,118468.0,144.299,145.4732,144.2094,145.2244,118468.0
2025-04-10 15:55:00,145.83,146.28,145.38,145.46,329534.0,145.1149,145.5627,144.6672,144.7468,329534.0
2025-04-11 09:30:00,145.34,145.7,143.01,144.25,30518.0,144.6274,144.9856,142.3088,143.5427,30518.0
2025-04-11 09:35:00,144.4,145.07,143.92,144.22,6756.0,143.692,144.3587,143.2143,143.5128,6756.0
2025-04-11 09:40:00,144.77,144.78,143.24,144.0,22320.0,144.0601,144.0701,142.5376,143.2939,22320.0
2025-04-11 09:45:00,144.17,144.85,144.12,144.45,5834.0,143.4631,144.1398,143.4133,143.7417,5834.0
2025-04-11 09:50:00,144.53,144.75,144.03,144.16,10503.0,143.8213,144.0402,143.3238,143.4531,10503.0
2025-04-11 09:55:00,143.94,144.29,143.67,143.77,4817.0,143.2342,143.5825,142.9655,143.0651,4817.0
2025-04-11 10:00:00,143.6,144.0,143.05,144.0,18616.0,142.8959,143.2939,142.3486,143.2939,18616.0
2025-04-11 10:05:00,143.84,144.49,143.49,144.23,8551.0,143.1347,143.7815,142.7864,143.5228,8551.0
2025-04-11 10:10:00,144.18,144.33,143.48,144.01,9686.0,143.473,143.6223,142.7765,143.3039,9686.0
2025-04-11 10:15:00,144.03,144.22,143.66,143.69,16374.0,143.3238,143.5128,142.9556,142.9854,16374.0
2025-04-11 10:20:00,143.5,143.56,142.53,142.88,11334.0,142.7964,142.8561,141.8311,142.1794,11334.0
2025-04-11 10:25:00,142.77,143.22,142.73,143.08,9605.0,142.07,142.5177,142.0301,142.3784,9605.0
2025-04-11 10:30:00,142.85,143.46,142.85,143.33,12506.0,142.1496,142.7566,142.1496,142.6272,12506.0
2025-04-11 10:35:00,143.33,143.33,142.75,142.75,17016.0,142.6272,142.6272,142.0501,142.0501,17016.0
2025-04-11 10:40:00,142.71,142.93,142.62,142.79,6814.0,142.0102,142.2292,141.9207,142.0899,6814.0
2025-04-11 10:45:00,142.95,143.03,142.56,142.77,8689.0,142.2491,142.3287,141.861,142.07,8689.0
2025-04-11 10:50:00,142.88,142.95,142.49,142.69,5620.0,142.1794,142.2491,141.7913,141.9903,5620.0
2025-04-11 10:55:00,142.77,142.81,142.53,142.53,7402.0,142.07,142.1098,141.8311,141.8311,7402.0
2025-04-11 11:00:00,142.5,143.26,142.47,142.77,23952.0,141.8013,142.5576,141.7714,142.07,23952.0
2025-04-11 11:05:00,142.68,143.07,142.46,143.07,15670.0,141.9804,142.3685,141.7615,142.3685,15670.0
2025-04-11 11:10:00,143.06,143.11,142.5,142.54,14417.0,142.3585,142.4083,141.8013,141.8411,14417.0
2025-04-11 11:15:00,142.53,142.86,142.5,142.69,12966.0,141.8311,142.1595,141.8013,141.9903,12966.0
2025-04-11 11:20:00,142.79,142.99,142.77,142.82,9750.0,142.0899,142.2889,142.07,142.1197,9750.0
2025-04-11 11:25:00,142.86,143.15,142.67,142.68,15700.0,142.1595,142.4481,141.9704,141.9804,15700.0
2025-04-11 11:30:00,142.78,142.86,142.53,142.61,10162.0,142.0799,142.1595,141.8311,141.9107,10162.0
2025-04-11 11:35:00,142.61,143.16,142.58,143.16,8870.0,141.9107,142.458,141.8809,142.458,8870.0
2025-04-11 11:40:00,143.06,143.11,142.81,143.09,12767.0,142.3585,142.4083,142.1098,142.3884,12767.0
2025-04-11 11:45:00,143.04,143.31,142.98,143.07,6587.0,142.3386,142.6073,142.2789,142.3685,6587.0
2025-04-11 11:50:00,143.13,143.34,143.06,143.19,11894.0,142.4282,142.6372,142.3585,142.4879,11894.0
2025-04-11 11:55:00,143.27,143.51,143.25,143.4,7780.0,142.5675,142.8063,142.5476,142.6969,7780.0
2025-04-11 12:00:00,143.37,143.83,143.24,143.83,8337.0,142.667,143.1248,142.5376,143.1248,8337.0
2025-04-11 12:05:00,143.74,143.82,143.44,143.53,6895.0,143.0352,143.1148,142.7367,142.8262,6895.0
2025-04-11 12:10:00,143.4,143.67,143.24,143.47,8880.0,142.6969,142.9655,142.5376,142.7665,8880.0
2025-04-11 12:15:00,143.47,143.65,143.41,143.47,6371.0,142.7665,142.9456,142.7068,142.7665,6371.0
2025-04-11 12:20:00,143.54,143.81,143.53,143.78,10333.0,142.8362,143.1049,142.8262,143.075,10333.0
2025-04-11 12:25:00,143.78,143.92,143.63,143.7,11988.0,143.075,143.2143,142.9257,142.9954,11988.0
2025-04-11 12:30:00,143.76,144.37,143.76,144.35,8817.0,143.0551,143.6621,143.0551,143.6422,8817.0
2025-04-11 12:35:00,144.37,144.61,144.36,144.6,5673.0,143.6621,143.9009,143.6522,143.891,5673.0
2025-04-11 12:40:00,144.61,144.81,144.48,144.73,8641.0,143.9009,144.1,143.7716,144.0203,8641.0
2025-04-11 12:45:00,144.73,145.14,144.7,145.13,13780.0,144.0203,144.4283,143.9905,144.4184,13780.0
2025-04-11 12:50:00,145.06,145.22,145.01,145.11,10339.0,144.3487,144.5079,144.299,144.3985,10339.0
2025-04-11 12:55:00,145.11,145.39,144.41,144.54,21758.0,144.3985,144.6771,143.7019,143.8313,21758.0
2025-04-11 13:00:00,144.65,145.04,144.53,144.92,9858.0,143.9407,144.3288,143.8213,144.2094,9858.0
2025-04-11 13:05:00,144.93,145.09,144.8,145.02,6472.0,144.2194,144.3786,144.09,144.3089,6472.0
2025-04-11 13:10:00,145.01,145.12,144.92,145.03,5452.0,144.299,144.4084,144.2094,144.3189,5452.0
2025-04-11 13:15:00,145.12,145.16,144.76,144.84,14702.0,144.4084,144.4482,144.0502,144.1298,14702.0
2025-04-11 13:20:00,144.94,145.06,144.6,144.69,12196.0,144.2293,144.3487,143.891,143.9805,12196.0
2025-04-11 13:25:00,144.59,144.68,144.41,144.56,8762.0,143.881,143.9706,143.7019,143.8512,8762.0
2025-04-11 13:30:00,144.56,144.61,144.31,144.53,8376.0,143.8512,143.9009,143.6024,143.8213,8376.0
2025-04-11 13:35:00,144.53,145.1,144.44,145.06,18728.0,143.8213,144.3885,143.7318,144.3487,18728.0
2025-04-11 13:40:00,145.05,145.65,145.03,145.59,17200.0,144.3388,144.9358,144.3189,144.8761,17200.0
2025-04-11 13:45:00,145.48,145.7,145.04,145.15,74115.0,144.7667,144.9856,144.3288,144.4383,74115.0
2025-04-11 13:50:00,145.13,145.5,145.04,145.35,81480.0,144.4184,144.7866,144.3288,144.6373,81480.0
2025-04-11 13:55:00,145.34,145.39,144.65,144.87,24939.0,144.6274,144.6771,143.9407,144.1597,24939.0
2025-04-11 14:00:00,144.94,145.17,144.84,144.96,42521.0,144.2293,144.4582,144.1298,144.2492,42521.0
2025-04-11 14:05:00,144.98,145.09,144.63,144.84,12115.0,144.2691,144.3786,143.9208,144.1298,12115.0
2025-04-11 14:10:00,144.84,144.97,144.77,144.87,11262.0,144.1298,144.2592,144.0601,144.1597,11262.0
2025-04-11 14:15:00,144.87,145.05,144.86,144.87,11279.0,144.1597,144.3388,144.1497,144.1597,11279.0
2025-04-11 14:20:00,144.87,145.1,144.79,144.94,23838.0,144.1597,144.3885,144.08,144.2293,23838.0
2025-04-11 14:25:00,145.01,145.07,144.76,145.04,11143.0,144.299,144.3587,144.0502,144.3288,11143.0
2025-04-11 14:30:00,145.06,145.22,144.83,145.08,57033.0,144.3487,144.5079,144.1199,144.3686,57033.0
2025-04-11 14:35:00,145.07,145.45,144.98,145.2,12116.0,144.3587,144.7368,144.2691,144.488,12116.0
2025-04-11 14:40:00,145.15,145.27,145.1,145.2,19373.0,144.4383,144.5577,144.3885,144.488,19373.0
2025-04-11 14:45:00,145.13,145.42,145.13,145.39,17688.0,144.4184,144.707,144.4184,144.6771,17688.0
2025-04-11 14:50:00,145.39,145.47,144.96,145.23,25502.0,144.6771,144.7567,144.2492,144.5179,25502.0
2025-04-11 14:55:00,145.15,145.21,144.89,144.89,10846.0,144.4383,144.498,144.1796,144.1796,10846.0
2025-04-11 15:00:00,144.93,145.41,144.87,145.34,5613.0,144.2194,144.697,144.1597,144.6274,5613.0
2025-04-11 15:05:00,145.4,145.86,145.27,145.86,7540.0,144.6871,145.1448,144.5577,145.1448,7540.0
2025-04-11 15:10:00,145.88,145.97,145.26,145.31,36169.0,145.1647,145.2543,144.5477,144.5975,36169.0
2025-04-11 15:15:00,145.36,145.49,145.24,145.43,24225.0,144.6473,144.7766,144.5278,144.7169,24225.0
2025-04-11 15:20:00,145.38,145.52,145.26,145.39,42611.0,144.6672,144.8065,144.5477,144.6771,42611.0
2025-04-11 15:25:00,145.39,145.58,145.19,145.42,70909.0,144.6771,144.8662,144.4781,144.707,70909.0
2025-04-11 15:30:00,145.31,145.56,145.1,145.53,34649.0,144.5975,144.8463,144.3885,144.8164,34649.0
2025-04-11 15:35:00,145.47,145.47,145.26,145.42,21066.0,144.7567,144.7567,144.5477,144.707,21066.0
2025-04-11 15:40:00,145.44,145.6,145.26,145.42,34194.0,144.7269,144.8861,144.5477,144.707,34194.0
2025-04-11 15:45:00,145.42,145.5,145.17,145.25,22776.0,144.707,144.7866,144.4582,144.5378,22776.0
2025-04-11 15:50:00,145.31,145.39,145.13,145.25,35219.0,144.5975,144.6771,144.4184,144.5378,35219.0
2025-04-11 15:55:00,145.27,145.43,144.87,144.98,237876.0,144.5577,144.7169,144.1597,144.2691,237876.0
2025-04-14 09:30:00,147.0,147.0,145.0,146.29,62006.0,146.2792,146.2792,144.289,145.5727,62006.0
2025-04-14 09:35:00,146.3,146.3,145.39,145.83,19344.0,145.5826,145.5826,144.6771,145.1149,19344.0
2025-04-14 09:40:00,145.83,146.82,145.83,146.79,20503.0,145.1149,146.1001,145.1149,146.0702,20503.0
2025-04-14 09:45:00,146.99,147.0,145.9,146.09,45738.0,146.2693,146.2792,145.1846,145.3737,45738.0
2025-04-14 09:50:00,146.21,146.33,145.7,145.97,48097.0,145.4931,145.6125,144.9856,145.2543,48097.0
2025-04-14 09:55:00,146.03,146.16,145.75,146.15,33294.0,145.314,145.4433,145.0353,145.4334,33294.0
2025-04-14 10:00:00,146.2,146.51,145.8,146.05,38357.0,145.4831,145.7916,145.0851,145.3339,38357.0
2025-04-14 10:05:00,145.94,146.34,145.93,146.05,34871.0,145.2244,145.6224,145.2145,145.3339,34871.0
2025-04-14 10:10:00,146.12,146.16,145.62,146.03,25063.0,145.4035,145.4433,144.906,145.314,25063.0
2025-04-14 10:15:00,146.05,146.09,145.4,145.4,16808.0,145.3339,145.3737,144.6871,144.6871,16808.0
2025-04-14 10:20:00,145.37,145.69,145.17,145.26,12928.0,144.6572,144.9756,144.4582,144.5477,12928.0
2025-04-14 10:25:00,145.37,146.03,145.37,145.88,17344.0,144.6572,145.314,144.6572,145.1647,17344.0
2025-04-14 10:30:00,145.83,145.91,145.54,145.57,15334.0,145.1149,145.1946,144.8264,144.8562,15334.0
2025-04-14 10:35:00,145.51,145.73,145.36,145.46,23496.0,144.7965,145.0154,144.6473,144.7468,23496.0
2025-04-14 10:40:00,145.49,145.62,145.31,145.46,24762.0,144.7766,144.906,144.5975,144.7468,24762.0
2025-04-14 10:45:00,145.45,145.5,145.28,145.32,23848.0,144.7368,144.7866,144.5676,144.6075,23848.0
2025-04-14 10:50:00,145.39,145.95,145.34,145.76,25476.0,144.6771,145.2344,144.6274,145.0453,25476.0
2025-04-14 10:55:00,145.71,145.77,145.46,145.66,17566.0,144.9955,145.0552,144.7468,144.9458,17566.0
2025-04-14 11:00:00,145.68,146.03,145.62,145.8,22294.0,144.9657,145.314,144.906,145.0851,22294.0
2025-04-14 11:05:00,145.88,145.88,145.48,145.49,21425.0,145.1647,145.1647,144.7667,144.7766,21425.0
2025-04-14 11:10:00,145.55,145.81,145.55,145.78,15806.0,144.8363,145.095,144.8363,145.0652,15806.0
2025-04-14 11:15:00,145.84,145.9,145.57,145.72,15346.0,145.1249,145.1846,144.8562,145.0055,15346.0
2025-04-14 11:20:00,145.71,145.85,145.59,145.59,15753.0,144.9955,145.1349,144.8761,144.8761,15753.0
2025-04-14 11:25:00,145.55,145.79,145.37,145.4,19540.0,144.8363,145.0751,144.6572,144.6871,19540.0
2025-04-14 11:30:00,145.42,145.5,145.23,145.45,14854.0,144.707,144.7866,144.5179,144.7368,14854.0
2025-04-14 11:35:00,145.48,145.5,145.19,145.23,7934.0,144.7667,144.7866,144.4781,144.5179,7934.0
2025-04-14 11:40:00,145.18,145.23,144.82,145.15,15277.0,144.4681,144.5179,144.1099,144.4383,15277.0
2025-04-14 11:45:00,145.15,145.15,144.87,144.89,4350.0,144.4383,144.4383,144.1597,144.1796,4350.0
2025-04-14 11:50:00,144.91,145.0,144.69,144.91,9891.0,144.1995,144.289,143.9805,144.1995,9891.0
2025-04-14 11:55:00,144.84,145.09,144.67,144.67,11039.0,144.1298,144.3786,143.9606,143.9606,11039.0
2025-04-14 12:00:00,144.69,144.87,144.67,144.84,8726.0,143.9805,144.1597,143.9606,144.1298,8726.0
2025-04-14 12:05:00,144.9,144.91,144.68,144.75,7143.0,144.1895,144.1995,143.9706,144.0402,7143.0
2025-04-14 12:10:00,144.75,144.99,144.52,144.99,9560.0,144.0402,144.2791,143.8114,144.2791,9560.0
2025-04-14 12:15:00,144.95,145.21,144.94,145.04,15092.0,144.2393,144.498,144.2293,144.3288,15092.0
2025-04-14 12:20:00,144.98,145.11,144.92,144.97,9028.0,144.2691,144.3985,144.2094,144.2592,9028.0
2025-04-14 12:25:00,145.03,145.22,144.78,145.11,9030.0,144.3189,144.5079,144.0701,144.3985,9030.0
2025-04-14 12:30:00,145.28,145.55,145.28,145.55,8295.0,144.5676,144.8363,144.5676,144.8363,8295.0
2025-04-14 12:35:00,145.61,145.62,145.43,145.43,6232.0,144.896,144.906,144.7169,144.7169,6232.0
2025-04-14 12:40:00,145.4,145.8,145.4,145.72,10588.0,144.6871,145.0851,144.6871,145.0055,10588.0
2025-04-14 12:45:00,145.72,145.9,145.68,145.74,6371.0,145.0055,145.1846,144.9657,145.0254,6371.0
2025-04-14 12:50:00,145.66,145.77,145.36,145.55,13161.0,144.9458,145.0552,144.6473,144.8363,13161.0
2025-04-14 12:55:00,145.56,145.65,145.23,145.32,25078.0,144.8463,144.9358,144.5179,144.6075,25078.0
2025-04-14 13:00:00,145.25,145.87,144.91,145.0,51874.0,144.5378,145.1548,144.1995,144.289,51874.0
2025-04-14 13:05:00,145.06,145.15,144.85,144.96,6818.0,144.3487,144.4383,144.1398,144.2492,6818.0
2025-04-14 13:10:00,145.05,145.23,145.0,145.11,6166.0,144.3388,144.5179,144.289,144.3985,6166.0
2025-04-14 13:15:00,145.03,145.28,144.95,145.28,3847.0,144.3189,144.5676,144.2393,144.5676,3847.0
2025-04-14 13:20:00,145.28,145.39,145.11,145.33,9512.0,144.5676,144.6771,144.3985,144.6174,9512.0
2025-04-14 13:25:00,145.24,145.31,145.14,145.22,17165.0,144.5278,144.5975,144.4283,144.5079,17165.0
2025-04-14 13:30:00,145.24,145.5,145.16,145.5,14575.0,144.5278,144.7866,144.4482,144.7866,14575.0
2025-04-14 13:35:00,145.48,145.55,145.37,145.43,13542.0,144.7667,144.8363,144.6572,144.7169,13542.0
2025-04-14 13:40:00,145.42,145.55,145.34,145.37,7547.0,144.707,144.8363,144.6274,144.6572,7547.0
2025-04-14 13:45:00,145.34,145.56,145.33,145.52,10518.0,144.6274,144.8463,144.6174,144.8065,10518.0
2025-04-14 13:50:00,145.5,145.79,145.45,145.66,36842.0,144.7866,145.0751,144.7368,144.9458,36842.0
2025-04-14 13:55:00,145.7,145.78,145.54,145.57,11043.0,144.9856,145.0652,144.8264,144.8562,11043.0
2025-04-14 14:00:00,145.57,145.61,145.48,145.53,46420.0,144.8562,144.896,144.7667,144.8164,46420.0
2025-04-14 14:05:00,145.53,145.69,145.48,145.55,24562.0,144.8164,144.9756,144.7667,144.8363,24562.0
2025-04-14 14:10:00,145.59,145.65,145.34,145.54,27971.0,144.8761,144.9358,144.6274,144.8264,27971.0
2025-04-14 14:15:00,145.55,145.9,145.51,145.79,10905.0,144.8363,145.1846,144.7965,145.0751,10905.0
2025-04-14 14:20:00,145.8,145.9,145.75,145.84,16074.0,145.0851,145.1846,145.0353,145.1249,16074.0
2025-04-14 14:25:00,145.84,145.91,145.77,145.84,3647.0,145.1249,145.1946,145.0552,145.1249,3647.0
2025-04-14 14:30:00,145.77,145.99,145.76,145.97,8279.0,145.0552,145.2742,145.0453,145.2543,8279.0
2025-04-14 14:35:00,145.97,146.04,145.84,145.86,6338.0,145.2543,145.3239,145.1249,145.1448,6338.0
2025-04-14 14:40:00,145.83,145.87,145.74,145.85,7479.0,145.1149,145.1548,145.0254,145.1349,7479.0
2025-04-14 14:45:00,145.85,146.05,145.82,146.02,14963.0,145.1349,145.3339,145.105,145.304,14963.0
2025-04-14 14:50:00,146.02,146.09,145.86,146.03,17442.0,145.304,145.3737,145.1448,145.314,17442.0
2025-04-14 14:55:00,146.03,146.03,145.86,145.97,14727.0,145.314,145.314,145.1448,145.2543,14727.0
2025-04-14 15:00:00,145.96,146.09,145.88,146.03,28838.0,145.2443,145.3737,145.1647,145.314,28838.0
2025-04-14 15:05:00,146.03,146.07,145.91,145.97,14511.0,145.314,145.3538,145.1946,145.2543,14511.0
2025-04-14 15:10:00,145.97,146.02,145.87,145.87,21105.0,145.2543,145.304,145.1548,145.1548,21105.0
2025-04-14 15:15:00,145.89,145.99,145.79,145.91,24850.0,145.1747,145.2742,145.0751,145.1946,24850.0
2025-04-14 15:20:00,145.92,145.93,145.86,145.91,15769.0,145.2045,145.2145,145.1448,145.1946,15769.0
2025-04-14 15:25:00,145.89,146.11,145.86,145.97,82567.0,145.1747,145.3936,145.1448,145.2543,82567.0
2025-04-14 15:30:00,145.94,146.1,145.88,146.05,28066.0,145.2244,145.3836,145.1647,145.3339,28066.0
2025-04-14 15:35:00,146.02,146.05,145.89,145.89,16838.0,145.304,145.3339,145.1747,145.1747,16838.0
2025-04-14 15:40:00,145.9,146.15,145.84,146.05,26566.0,145.1846,145.4334,145.1249,145.3339,26566.0
2025-04-14 15:45:00,146.06,146.29,146.05,146.14,70772.0,145.3438,145.5727,145.3339,145.4234,70772.0
2025-04-14 15:50:00,146.1,146.21,145.84,145.94,84170.0,145.3836,145.4931,145.1249,145.2244,84170.0
2025-04-14 15:55:00,145.9,146.07,145.75,146.0,267968.0,145.1846,145.3538,145.0353,145.2841,267968.0
2025-04-15 09:30:00,146.7,147.09,144.96,145.47,30558.0,145.9807,146.3688,144.2492,144.7567,30558.0
2025-04-15 09:35:00,145.24,145.7,145.09,145.22,9034.0,144.5278,144.9856,144.3786,144.5079,9034.0
2025-04-15 09:40:00,145.23,145.73,145.15,145.73,8835.0,144.5179,145.0154,144.4383,145.0154,8835.0
2025-04-15 09:45:00,145.64,145.77,145.35,145.77,7166.0,144.9259,145.0552,144.6373,145.0552,7166.0
2025-04-15 09:50:00,145.77,146.0,145.71,145.83,8398.0,145.0552,145.2841,144.9955,145.1149,8398.0
2025-04-15 09:55:00,145.8,145.86,145.57,145.77,6921.0,145.0851,145.1448,144.8562,145.0552,6921.0
2025-04-15 10:00:00,145.77,145.8,145.48,145.48,11018.0,145.0552,145.0851,144.7667,144.7667,11018.0
2025-04-15 10:05:00,145.5,146.07,145.48,145.95,9122.0,144.7866,145.3538,144.7667,145.2344,9122.0
2025-04-15 10:10:00,146.02,146.13,145.83,145.88,35170.0,145.304,145.4135,145.1149,145.1647,35170.0
2025-04-15 10:15:00,145.88,145.89,145.45,145.45,8890.0,145.1647,145.1747,144.7368,144.7368,8890.0
2025-04-15 10:20:00,145.46,145.9,145.28,145.74,10580.0,144.7468,145.1846,144.5676,145.0254,10580.0
2025-04-15 10:25:00,145.76,145.85,145.49,145.79,6742.0,145.0453,145.1349,144.7766,145.0751,6742.0
2025-04-15 10:30:00,145.66,145.74,145.55,145.69,6912.0,144.9458,145.0254,144.8363,144.9756,6912.0
2025-04-15 10:35:00,145.65,145.72,145.44,145.45,5392.0,144.9358,145.0055,144.7269,144.7368,5392.0
2025-04-15 10:40:00,145.45,145.72,145.44,145.72,4724.0,144.7368,145.0055,144.7269,145.0055,4724.0
2025-04-15 10:45:00,145.76,145.95,145.56,145.83,7468.0,145.0453,145.2344,144.8463,145.1149,7468.0
2025-04-15 10:50:00,145.83,145.87,145.61,145.81,4524.0,145.1149,145.1548,144.896,145.095,4524.0
2025-04-15 10:55:00,145.87,145.95,145.61,145.68,9186.0,145.1548,145.2344,144.896,144.9657,9186.0
2025-04-15 11:00:00,145.71,146.1,145.7,145.97,8599.0,144.9955,145.3836,144.9856,145.2543,8599.0
2025-04-15 11:05:00,146.03,146.17,145.8,145.95,8901.0,145.314,145.4533,145.0851,145.2344,8901.0
2025-04-15 11:10:00,145.96,146.18,145.88,146.09,8351.0,145.2443,145.4632,145.1647,145.3737,8351.0
2025-04-15 11:15:00,146.01,146.32,146.01,146.3,10363.0,145.2941,145.6025,145.2941,145.5826,10363.0
2025-04-15 11:20:00,146.32,146.55,146.29,146.37,25597.0,145.6025,145.8314,145.5727,145.6523,25597.0
2025-04-15 11:25:00,146.33,146.33,145.96,145.98,11158.0,145.6125,145.6125,145.2443,145.2642,11158.0
2025-04-15 11:30:00,145.98,146.14,145.87,145.96,5239.0,145.2642,145.4234,145.1548,145.2443,5239.0
2025-04-15 11:35:00,145.97,146.12,145.72,145.8,7651.0,145.2543,145.4035,145.0055,145.0851,7651.0
2025-04-15 11:40:00,145.73,145.85,145.66,145.8,3343.0,145.0154,145.1349,144.9458,145.0851,3343.0
2025-04-15 11:45:00,145.8,145.86,145.56,145.56,5168.0,145.0851,145.1448,144.8463,144.8463,5168.0
2025-04-15 11:50:00,145.58,145.84,145.57,145.72,7595.0,144.8662,145.1249,144.8562,145.0055,7595.0
2025-04-15 11:55:00,145.74,145.81,145.62,145.67,5933.0,145.0254,145.095,144.906,144.9557,5933.0
2025-04-15 12:00:00,145.68,145.87,145.57,145.57,8104.0,144.9657,145.1548,144.8562,144.8562,8104.0
2025-04-15 12:05:00,145.6,145.6,145.35,145.44,4096.0,144.8861,144.8861,144.6373,144.7269,4096.0
2025-04-15 12:10:00,145.44,145.5,145.38,145.38,2674.0,144.7269,144.7866,144.6672,144.6672,2674.0
2025-04-15 12:15:00,145.5,145.51,145.36,145.42,20292.0,144.7866,144.7965,144.6473,144.707,20292.0
2025-04-15 12:20:00,145.42,145.64,145.4,145.64,6411.0,144.707,144.9259,144.6871,144.9259,6411.0
2025-04-15 12:25:00,145.66,145.66,145.46,145.47,4456.0,144.9458,144.9458,144.7468,144.7567,4456.0
2025-04-15 12:30:00,145.47,145.51,145.34,145.39,10741.0,144.7567,144.7965,144.6274,144.6771,10741.0
2025-04-15 12:35:00,145.39,145.49,145.39,145.4,8908.0,144.6771,144.7766,144.6771,144.6871,8908.0
2025-04-15 12:40:00,145.38,145.53,145.38,145.52,6159.0,144.6672,144.8164,144.6672,144.8065,6159.0
2025-04-15 12:45:00,145.49,145.69,145.49,145.65,4946.0,144.7766,144.9756,144.7766,144.9358,4946.0
2025-04-15 12:50:00,145.65,145.66,145.46,145.49,9631.0,144.9358,144.9458,144.7468,144.7766,9631.0
2025-04-15 12:55:00,145.49,145.51,145.1,145.12,35878.0,144.7766,144.7965,144.3885,144.4084,35878.0
2025-04-15 13:00:00,145.09,145.28,145.05,145.24,38750.0,144.3786,144.5676,144.3388,144.5278,38750.0
2025-04-15 13:05:00,145.21,145.22,144.95,144.95,6229.0,144.498,144.5079,144.2393,144.2393,6229.0
2025-04-15 13:10:00,145.03,145.07,144.92,144.92,15874.0,144.3189,144.3587,144.2094,144.2094,15874.0
2025-04-15 13:15:00,144.96,145.02,144.82,144.94,9713.0,144.2492,144.3089,144.1099,144.2293,9713.0
2025-04-15 13:20:00,144.84,144.96,144.84,144.92,4373.0,144.1298,144.2492,144.1298,144.2094,4373.0
2025-04-15 13:25:00,144.98,145.01,144.91,144.92,7951.0,144.2691,144.299,144.1995,144.2094,7951.0
2025-04-15 13:30:00,144.97,145.03,144.71,144.73,14065.0,144.2592,144.3189,144.0004,144.0203,14065.0
2025-04-15 13:35:00,144.75,144.87,144.7,144.79,8230.0,144.0402,144.1597,143.9905,144.08,8230.0
2025-04-15 13:40:00,144.82,144.93,144.75,144.75,8430.0,144.1099,144.2194,144.0402,144.0402,8430.0
2025-04-15 13:45:00,144.8,144.8,144.57,144.65,13420.0,144.09,144.09,143.8611,143.9407,13420.0
2025-04-15 13:50:00,144.65,144.66,144.29,144.32,14251.0,143.9407,143.9507,143.5825,143.6124,14251.0
2025-04-15 13:55:00,144.32,144.63,144.32,144.63,7623.0,143.6124,143.9208,143.6124,143.9208,7623.0
2025-04-15 14:00:00,144.62,144.68,144.52,144.59,10066.0,143.9109,143.9706,143.8114,143.881,10066.0
2025-04-15 14:05:00,144.59,144.59,144.43,144.54,10931.0,143.881,143.881,143.7218,143.8313,10931.0
2025-04-15 14:10:00,144.54,144.67,144.48,144.65,4238.0,143.8313,143.9606,143.7716,143.9407,4238.0
2025-04-15 14:15:00,144.68,144.71,144.55,144.55,7154.0,143.9706,144.0004,143.8412,143.8412,7154.0
2025-04-15 14:20:00,144.56,144.81,144.56,144.75,247744.0,143.8512,144.1,143.8512,144.0402,247744.0
2025-04-15 14:25:00,144.69,144.91,144.69,144.88,12430.0,143.9805,144.1995,143.9805,144.1696,12430.0
2025-04-15 14:30:00,144.88,145.16,144.84,145.12,3932.0,144.1696,144.4482,144.1298,144.4084,3932.0
2025-04-15 14:35:00,145.14,145.3,145.13,145.22,6520.0,144.4283,144.5875,144.4184,144.5079,6520.0
2025-04-15 14:40:00,145.22,145.26,144.99,145.17,14646.0,144.5079,144.5477,144.2791,144.4582,14646.0
2025-04-15 14:45:00,145.18,145.27,145.16,145.16,2600.0,144.4681,144.5577,144.4482,144.4482,2600.0
2025-04-15 14:50:00,145.22,145.27,144.89,144.97,31602.0,144.5079,144.5577,144.1796,144.2592,31602.0
2025-04-15 14:55:00,144.97,145.21,144.95,145.03,42108.0,144.2592,144.498,144.2393,144.3189,42108.0
2025-04-15 15:00:00,144.99,145.1,144.98,145.07,13072.0,144.2791,144.3885,144.2691,144.3587,13072.0
2025-04-15 15:05:00,145.03,145.03,144.93,144.97,7888.0,144.3189,144.3189,144.2194,144.2592,7888.0
2025-04-15 15:10:00,145.0,145.08,144.97,145.03,15654.0,144.289,144.3686,144.2592,144.3189,15654.0
2025-04-15 15:15:00,145.03,145.06,144.93,144.93,12261.0,144.3189,144.3487,144.2194,144.2194,12261.0
2025-04-15 15:20:00,144.91,144.93,144.75,144.75,7119.0,144.1995,144.2194,144.0402,144.0402,7119.0
2025-04-15 15:25:00,144.77,144.87,144.67,144.87,5774.0,144.0601,144.1597,143.9606,144.1597,5774.0
2025-04-15 15:30:00,144.87,144.99,144.87,144.95,9480.0,144.1597,144.2791,144.1597,144.2393,9480.0
2025-04-15 15:35:00,144.92,145.01,144.84,144.87,15246.0,144.2094,144.299,144.1298,144.1597,15246.0
2025-04-15 15:40:00,144.88,145.07,144.83,144.85,46211.0,144.1696,144.3587,144.1199,144.1398,46211.0
2025-04-15 15:45:00,144.89,145.06,144.81,144.93,24723.0,144.1796,144.3487,144.1,144.2194,24723.0
2025-04-15 15:50:00,144.89,145.03,144.72,144.89,40173.0,144.1796,144.3189,144.0104,144.1796,40173.0
2025-04-15 15:55:00,144.86,144.94,144.63,144.72,181395.0,144.1497,144.2293,143.9208,144.0104,181395.0
2025-04-16 09:30:00,145.0,145.47,144.76,144.76,18011.0,144.289,144.7567,144.0502,144.0502,18011.0
2025-04-16 09:35:00,144.87,144.87,144.08,144.34,2855.0,144.1597,144.1597,143.3735,143.6323,2855.0
2025-04-16 09:40:00,144.35,144.48,144.27,144.31,4014.0,143.6422,143.7716,143.5626,143.6024,4014.0
2025-04-16 09:45:00,144.37,144.53,144.22,144.29,4930.0,143.6621,143.8213,143.5128,143.5825,4930.0
2025-04-16 09:50:00,144.23,144.54,144.19,144.33,11279.0,143.5228,143.8313,143.483,143.6223,11279.0
2025-04-16 09:55:00,144.41,144.55,144.28,144.28,4027.0,143.7019,143.8412,143.5725,143.5725,4027.0
2025-04-16 10:00:00,144.33,144.56,144.13,144.37,15766.0,143.6223,143.8512,143.4233,143.6621,15766.0
2025-04-16 10:05:00,144.33,144.34,144.05,144.22,6085.0,143.6223,143.6323,143.3437,143.5128,6085.0
2025-04-16 10:10:00,144.12,144.12,143.73,143.9,5688.0,143.4133,143.4133,143.0252,143.1944,5688.0
2025-04-16 10:15:00,143.87,143.87,143.68,143.76,1810.0,143.1646,143.1646,142.9755,143.0551,1810.0
2025-04-16 10:20:00,143.78,144.05,143.67,144.05,7695.0,143.075,143.3437,142.9655,143.3437,7695.0
2025-04-16 10:25:00,144.05,144.08,143.99,144.02,6443.0,143.3437,143.3735,143.284,143.3138,6443.0
2025-04-16 10:30:00,144.04,144.06,143.83,143.97,28471.0,143.3337,143.3536,143.1248,143.2641,28471.0
2025-04-16 10:35:00,143.95,144.21,143.92,144.17,28514.0,143.2442,143.5029,143.2143,143.4631,28514.0
2025-04-16 10:40:00,144.18,144.21,144.07,144.15,9379.0,143.473,143.5029,143.3636,143.4432,9379.0
2025-04-16 10:45:00,144.15,144.39,144.13,144.21,7010.0,143.4432,143.682,143.4233,143.5029,7010.0
2025-04-16 10:50:00,144.42,144.42,144.24,144.34,2267.0,143.7119,143.7119,143.5327,143.6323,2267.0
2025-04-16 10:55:00,144.3,144.35,144.26,144.31,9101.0,143.5925,143.6422,143.5526,143.6024,9101.0
2025-04-16 11:00:00,144.25,144.47,144.25,144.32,8537.0,143.5427,143.7616,143.5427,143.6124,8537.0
2025-04-16 11:05:00,144.4,144.4,144.27,144.27,1624.0,143.692,143.692,143.5626,143.5626,1624.0
2025-04-16 11:10:00,144.33,144.33,144.03,144.15,8350.0,143.6223,143.6223,143.3238,143.4432,8350.0
2025-04-16 11:15:00,144.19,144.27,144.19,144.23,1759.0,143.483,143.5626,143.483,143.5228,1759.0
2025-04-16 11:20:00,144.19,144.38,144.06,144.38,7604.0,143.483,143.6721,143.3536,143.6721,7604.0
2025-04-16 11:25:00,144.38,144.47,144.33,144.33,4113.0,143.6721,143.7616,143.6223,143.6223,4113.0
2025-04-16 11:30:00,144.31,144.32,144.05,144.16,2213.0,143.6024,143.6124,143.3437,143.4531,2213.0
2025-04-16 11:35:00,144.12,144.14,144.0,144.14,4263.0,143.4133,143.4332,143.2939,143.4332,4263.0
2025-04-16 11:40:00,144.11,144.11,144.02,144.11,3517.0,143.4034,143.4034,143.3138,143.4034,3517.0
2025-04-16 11:45:00,144.11,144.11,143.92,143.92,3275.0,143.4034,143.4034,143.2143,143.2143,3275.0
2025-04-16 11:50:00,143.94,144.0,143.89,143.91,7512.0,143.2342,143.2939,143.1845,143.2044,7512.0
2025-04-16 11:55:00,143.91,143.95,143.67,143.78,51110.0,143.2044,143.2442,142.9655,143.075,51110.0
2025-04-16 12:00:00,143.8,143.8,143.5,143.59,6217.0,143.0949,143.0949,142.7964,142.8859,6217.0
2025-04-16 12:05:00,143.59,143.59,143.43,143.59,4014.0,142.8859,142.8859,142.7267,142.8859,4014.0
2025-04-16 12:10:00,143.58,143.58,143.47,143.52,5610.0,142.876,142.876,142.7665,142.8163,5610.0
2025-04-16 12:15:00,143.51,143.52,143.26,143.37,9561.0,142.8063,142.8163,142.5576,142.667,9561.0
2025-04-16 12:20:00,143.34,143.72,143.33,143.72,12016.0,142.6372,143.0153,142.6272,143.0153,12016.0
2025-04-16 12:25:00,143.69,143.79,143.65,143.65,4630.0,142.9854,143.085,142.9456,142.9456,4630.0
2025-04-16 12:30:00,143.64,143.66,143.53,143.66,9360.0,142.9357,142.9556,142.8262,142.9556,9360.0
2025-04-16 12:35:00,143.69,143.74,143.49,143.5,3912.0,142.9854,143.0352,142.7864,142.7964,3912.0
2025-04-16 12:40:00,143.5,143.65,143.5,143.62,2664.0,142.7964,142.9456,142.7964,142.9158,2664.0
2025-04-16 12:45:00,143.68,143.7,143.55,143.55,51813.0,142.9755,142.9954,142.8461,142.8461,51813.0
2025-04-16 12:50:00,143.51,143.55,143.4,143.41,14457.0,142.8063,142.8461,142.6969,142.7068,14457.0
2025-04-16 12:55:00,143.44,143.49,143.41,143.47,1853.0,142.7367,142.7864,142.7068,142.7665,1853.0
2025-04-16 13:00:00,143.46,143.52,143.36,143.47,4650.0,142.7566,142.8163,142.6571,142.7665,4650.0
2025-04-16 13:05:00,143.44,143.78,143.44,143.65,3903.0,142.7367,143.075,142.7367,142.9456,3903.0
2025-04-16 13:10:00,143.64,143.73,143.57,143.66,7025.0,142.9357,143.0252,142.866,142.9556,7025.0
2025-04-16 13:15:00,143.73,143.79,143.7,143.7,2629.0,143.0252,143.085,142.9954,142.9954,2629.0
2025-04-16 13:20:00,143.69,143.79,143.56,143.56,5063.0,142.9854,143.085,142.8561,142.8561,5063.0
2025-04-16 13:25:00,143.5,143.56,143.48,143.54,4632.0,142.7964,142.8561,142.7765,142.8362,4632.0
2025-04-16 13:30:00,143.51,143.51,142.9,143.07,7793.0,142.8063,142.8063,142.1993,142.3685,7793.0
2025-04-16 13:35:00,143.12,143.31,143.08,143.09,20902.0,142.4182,142.6073,142.3784,142.3884,20902.0
2025-04-16 13:40:00,143.05,143.19,142.88,143.07,15989.0,142.3486,142.4879,142.1794,142.3685,15989.0
2025-04-16 13:45:00,143.0,143.0,142.77,142.81,5301.0,142.2988,142.2988,142.07,142.1098,5301.0
2025-04-16 13:50:00,142.8,142.93,142.67,142.8,4892.0,142.0998,142.2292,141.9704,142.0998,4892.0
2025-04-16 13:55:00,142.84,142.85,142.57,142.6,4704.0,142.1396,142.1496,141.8709,141.9008,4704.0
2025-04-16 14:00:00,142.68,142.81,142.5,142.66,6471.0,141.9804,142.1098,141.8013,141.9605,6471.0
2025-04-16 14:05:00,142.68,142.88,142.64,142.88,5206.0,141.9804,142.1794,141.9406,142.1794,5206.0
2025-04-16 14:10:00,142.86,142.95,142.82,142.91,3508.0,142.1595,142.2491,142.1197,142.2093,3508.0
2025-04-16 14:15:00,142.91,142.99,142.8,142.97,6329.0,142.2093,142.2889,142.0998,142.269,6329.0
2025-04-16 14:20:00,143.02,143.24,142.98,143.24,6576.0,142.3187,142.5376,142.2789,142.5376,6576.0
2025-04-16 14:25:00,143.22,143.26,143.15,143.24,3619.0,142.5177,142.5576,142.4481,142.5376,3619.0
2025-04-16 14:30:00,143.28,143.3,143.06,143.16,8725.0,142.5775,142.5974,142.3585,142.458,8725.0
2025-04-16 14:35:00,143.16,143.23,142.99,143.08,5649.0,142.458,142.5277,142.2889,142.3784,5649.0
2025-04-16 14:40:00,143.06,143.16,142.91,143.02,4635.0,142.3585,142.458,142.2093,142.3187,4635.0
2025-04-16 14:45:00,143.0,143.06,142.93,142.94,3566.0,142.2988,142.3585,142.2292,142.2391,3566.0
2025-04-16 14:50:00,142.9,142.9,142.61,142.61,11507.0,142.1993,142.1993,141.9107,141.9107,11507.0
2025-04-16 14:55:00,142.62,142.62,142.38,142.38,5934.0,141.9207,141.9207,141.6819,141.6819,5934.0
2025-04-16 15:00:00,142.35,142.44,142.32,142.34,4192.0,141.652,141.7416,141.6222,141.6421,4192.0
2025-04-16 15:05:00,142.32,142.39,142.15,142.36,25074.0,141.6222,141.6918,141.453,141.662,25074.0
2025-04-16 15:10:00,142.33,142.39,142.28,142.31,6652.0,141.6321,141.6918,141.5824,141.6122,6652.0
2025-04-16 15:15:00,142.3,142.32,142.06,142.13,6825.0,141.6023,141.6222,141.3634,141.4331,6825.0
2025-04-16 15:20:00,142.11,142.11,141.84,141.84,7154.0,141.4132,141.4132,141.1445,141.1445,7154.0
2025-04-16 15:25:00,141.84,141.96,141.79,141.82,8802.0,141.1445,141.2639,141.0948,141.1246,8802.0
2025-04-16 15:30:00,141.87,142.14,141.87,142.03,15298.0,141.1744,141.443,141.1744,141.3336,15298.0
2025-04-16 15:35:00,141.98,142.09,141.91,142.03,17518.0,141.2838,141.3933,141.2142,141.3336,17518.0
2025-04-16 15:40:00,142.04,142.33,142.04,142.18,12324.0,141.3435,141.6321,141.3435,141.4828,12324.0
2025-04-16 15:45:00,142.17,142.28,142.01,142.12,20258.0,141.4729,141.5824,141.3137,141.4231,20258.0
2025-04-16 15:50:00,142.17,142.7,141.96,142.56,34847.0,141.4729,142.0003,141.2639,141.861,34847.0
2025-04-16 15:55:00,142.49,142.68,142.16,142.52,114256.0,141.7913,141.9804,141.4629,141.8212,114256.0
2025-04-17 09:30:00,142.73,143.29,142.58,142.98,75400.0,142.0301,142.5874,141.8809,142.2789,75400.0
2025-04-17 09:35:00,143.05,143.37,142.35,142.56,6697.0,142.3486,142.667,141.652,141.861,6697.0
2025-04-17 09:40:00,142.56,142.88,142.55,142.84,2372.0,141.861,142.1794,141.851,142.1396,2372.0
2025-04-17 09:45:00,142.83,142.84,142.27,142.51,2786.0,142.1297,142.1396,141.5724,141.8112,2786.0
2025-04-17 09:50:00,142.59,142.86,142.43,142.54,6167.0,141.8908,142.1595,141.7316,141.8411,6167.0
2025-04-17 09:55:00,142.57,142.58,142.16,142.43,6678.0,141.8709,141.8809,141.4629,141.7316,6678.0
2025-04-17 10:00:00,142.43,142.59,142.28,142.52,5937.0,141.7316,141.8908,141.5824,141.8212,5937.0
2025-04-17 10:05:00,142.53,142.53,142.05,142.14,9932.0,141.8311,141.8311,141.3535,141.443,9932.0
2025-04-17 10:10:00,142.16,142.38,142.09,142.19,7923.0,141.4629,141.6819,141.3933,141.4928,7923.0
2025-04-17 10:15:00,142.19,142.39,142.09,142.09,30927.0,141.4928,141.6918,141.3933,141.3933,30927.0
2025-04-17 10:20:00,142.14,142.14,141.88,142.05,5561.0,141.443,141.443,141.1843,141.3535,5561.0
2025-04-17 10:25:00,142.02,142.33,142.01,142.06,4482.0,141.3236,141.6321,141.3137,141.3634,4482.0
2025-04-17 10:30:00,142.07,142.4,142.01,142.4,7350.0,141.3734,141.7018,141.3137,141.7018,7350.0
2025-04-17 10:35:00,142.34,142.38,142.21,142.34,7342.0,141.6421,141.6819,141.5127,141.6421,7342.0
2025-04-17 10:40:00,142.29,142.53,142.27,142.41,8559.0,141.5923,141.8311,141.5724,141.7117,8559.0
2025-04-17 10:45:00,142.37,142.57,142.37,142.47,4012.0,141.6719,141.8709,141.6719,141.7714,4012.0
2025-04-17 10:50:00,142.53,142.61,142.43,142.47,7625.0,141.8311,141.9107,141.7316,141.7714,7625.0
2025-04-17 10:55:00,142.5,142.6,142.47,142.53,3695.0,141.8013,141.9008,141.7714,141.8311,3695.0
2025-04-17 11:00:00,142.66,142.97,142.66,142.91,4678.0,141.9605,142.269,141.9605,142.2093,4678.0
2025-04-17 11:05:00,142.92,143.35,142.91,143.1,7609.0,142.2192,142.6471,142.2093,142.3983,7609.0
2025-04-17 11:10:00,143.13,143.28,143.04,143.15,3844.0,142.4282,142.5775,142.3386,142.4481,3844.0
2025-04-17 11:15:00,143.19,143.26,143.11,143.24,2800.0,142.4879,142.5576,142.4083,142.5376,2800.0
2025-04-17 11:20:00,143.28,143.28,142.97,143.09,8149.0,142.5775,142.5775,142.269,142.3884,8149.0
2025-04-17 11:25:00,143.14,143.43,143.09,143.37,21921.0,142.4381,142.7267,142.3884,142.667,21921.0
2025-04-17 11:30:00,143.37,143.5,143.29,143.47,6714.0,142.667,142.7964,142.5874,142.7665,6714.0
2025-04-17 11:35:00,143.47,143.66,143.37,143.59,16457.0,142.7665,142.9556,142.667,142.8859,16457.0
2025-04-17 11:40:00,143.59,143.6,143.44,143.55,14041.0,142.8859,142.8959,142.7367,142.8461,14041.0
2025-04-17 11:45:00,143.54,143.72,143.47,143.53,13018.0,142.8362,143.0153,142.7665,142.8262,13018.0
2025-04-17 11:50:00,143.49,143.57,143.3,143.3,7372.0,142.7864,142.866,142.5974,142.5974,7372.0
2025-04-17 11:55:00,143.32,143.64,143.32,143.48,9123.0,142.6173,142.9357,142.6173,142.7765,9123.0
2025-04-17 12:00:00,143.51,143.74,143.38,143.38,7240.0,142.8063,143.0352,142.677,142.677,7240.0
2025-04-17 12:05:00,143.43,143.77,143.43,143.56,9594.0,142.7267,143.0651,142.7267,142.8561,9594.0
2025-04-17 12:10:00,143.55,143.6,143.21,143.45,13051.0,142.8461,142.8959,142.5078,142.7466,13051.0
2025-04-17 12:15:00,143.37,143.76,143.37,143.76,2534.0,142.667,143.0551,142.667,143.0551,2534.0
2025-04-17 12:20:00,143.7,143.95,143.65,143.79,5319.0,142.9954,143.2442,142.9456,143.085,5319.0
2025-04-17 12:25:00,143.74,144.01,143.73,143.94,5080.0,143.0352,143.3039,143.0252,143.2342,5080.0
2025-04-17 12:30:00,143.99,144.13,143.89,144.02,3443.0,143.284,143.4233,143.1845,143.3138,3443.0
2025-04-17 12:35:00,144.09,144.14,143.87,143.92,5265.0,143.3835,143.4332,143.1646,143.2143,5265.0
2025-04-17 12:40:00,143.86,144.02,143.81,143.89,2500.0,143.1546,143.3138,143.1049,143.1845,2500.0
2025-04-17 12:45:00,143.91,144.04,143.84,143.94,4727.0,143.2044,143.3337,143.1347,143.2342,4727.0
2025-04-17 12:50:00,143.97,144.19,143.97,144.19,1699.0,143.2641,143.483,143.2641,143.483,1699.0
2025-04-17 12:55:00,144.17,144.25,144.14,144.21,3148.0,143.4631,143.5427,143.4332,143.5029,3148.0
2025-04-17 13:00:00,144.21,144.26,144.03,144.03,4639.0,143.5029,143.5526,143.3238,143.3238,4639.0
2025-04-17 13:05:00,144.14,144.29,144.11,144.28,1827.0,143.4332,143.5825,143.4034,143.5725,1827.0
2025-04-17 13:10:00,144.28,144.3,144.12,144.13,7384.0,143.5725,143.5925,143.4133,143.4233,7384.0
2025-04-17 13:15:00,144.14,144.19,144.07,144.12,2400.0,143.4332,143.483,143.3636,143.4133,2400.0
2025-04-17 13:20:00,144.11,144.11,143.98,144.03,7630.0,143.4034,143.4034,143.274,143.3238,7630.0
2025-04-17 13:25:00,144.03,144.04,143.85,143.89,8017.0,143.3238,143.3337,143.1447,143.1845,8017.0
2025-04-17 13:30:00,143.94,144.18,143.9,144.18,7220.0,143.2342,143.473,143.1944,143.473,7220.0
2025-04-17 13:35:00,144.15,144.2,144.05,144.1,5701.0,143.4432,143.4929,143.3437,143.3934,5701.0
2025-04-17 13:40:00,144.11,144.11,143.85,143.98,4261.0,143.4034,143.4034,143.1447,143.274,4261.0
2025-04-17 13:45:00,143.91,144.24,143.91,144.08,7935.0,143.2044,143.5327,143.2044,143.3735,7935.0
2025-04-17 13:50:00,144.07,144.31,144.05,144.23,6409.0,143.3636,143.6024,143.3437,143.5228,6409.0
2025-04-17 13:55:00,144.31,144.4,144.27,144.39,6290.0,143.6024,143.692,143.5626,143.682,6290.0
2025-04-17 14:00:00,144.41,144.6,144.37,144.6,12129.0,143.7019,143.891,143.6621,143.891,12129.0
2025-04-17 14:05:00,144.6,144.72,144.6,144.65,7504.0,143.891,144.0104,143.891,143.9407,7504.0
2025-04-17 14:10:00,144.65,144.85,144.57,144.81,8059.0,143.9407,144.1398,143.8611,144.1,8059.0
2025-04-17 14:15:00,144.78,144.9,144.7,144.7,10577.0,144.0701,144.1895,143.9905,143.9905,10577.0
2025-04-17 14:20:00,144.67,144.72,144.6,144.6,3597.0,143.9606,144.0104,143.891,143.891,3597.0
2025-04-17 14:25:00,144.66,144.66,144.43,144.43,4750.0,143.9507,143.9507,143.7218,143.7218,4750.0
2025-04-17 14:30:00,144.5,144.62,144.42,144.45,5913.0,143.7915,143.9109,143.7119,143.7417,5913.0
2025-04-17 14:35:00,144.49,144.57,144.43,144.52,5200.0,143.7815,143.8611,143.7218,143.8114,5200.0
2025-04-17 14:40:00,144.52,144.52,144.31,144.31,8352.0,143.8114,143.8114,143.6024,143.6024,8352.0
2025-04-17 14:45:00,144.38,144.42,144.15,144.34,18109.0,143.6721,143.7119,143.4432,143.6323,18109.0
2025-04-17 14:50:00,144.3,144.34,144.2,144.27,7604.0,143.5925,143.6323,143.4929,143.5626,7604.0
2025-04-17 14:55:00,144.22,144.24,143.99,144.14,8334.0,143.5128,143.5327,143.284,143.4332,8334.0
2025-04-17 15:00:00,144.15,144.15,144.02,144.05,11004.0,143.4432,143.4432,143.3138,143.3437,11004.0
2025-04-17 15:05:00,144.05,144.07,143.94,144.05,7293.0,143.3437,143.3636,143.2342,143.3437,7293.0
2025-04-17 15:10:00,144.08,144.09,143.86,143.89,5740.0,143.3735,143.3835,143.1546,143.1845,5740.0
2025-04-17 15:15:00,143.88,144.0,143.79,143.97,7298.0,143.1745,143.2939,143.085,143.2641,7298.0
2025-04-17 15:20:00,143.99,144.04,143.77,143.94,10796.0,143.284,143.3337,143.0651,143.2342,10796.0
2025-04-17 15:25:00,143.92,144.08,143.87,143.87,9318.0,143.2143,143.3735,143.1646,143.1646,9318.0
2025-04-17 15:30:00,143.92,144.16,143.91,144.1,9185.0,143.2143,143.4531,143.2044,143.3934,9185.0
2025-04-17 15:35:00,144.06,144.14,143.94,144.06,13910.0,143.3536,143.4332,143.2342,143.3536,13910.0
2025-04-17 15:40:00,144.02,144.04,143.82,143.94,18333.0,143.3138,143.3337,143.1148,143.2342,18333.0
2025-04-17 15:45:00,143.98,144.03,143.72,143.75,21900.0,143.274,143.3238,143.0153,143.0451,21900.0
2025-04-17 15:50:00,143.69,143.7,143.22,143.41,36017.0,142.9854,142.9954,142.5177,142.7068,36017.0
2025-04-17 15:55:00,143.41,143.44,143.05,143.29,133934.0,142.7068,142.7367,142.3486,142.5874,133934.0
2025-04-21 09:30:00,143.14,143.14,141.92,142.34,22926.0,142.4381,142.4381,141.2241,141.6421,22926.0
2025-04-21 09:35:00,141.97,142.04,141.59,142.02,2592.0,141.2739,141.3435,140.8957,141.3236,2592.0
2025-04-21 09:40:00,141.76,141.98,141.61,141.97,8751.0,141.0649,141.2838,140.9156,141.2739,8751.0
2025-04-21 09:45:00,142.03,142.19,141.77,142.19,6182.0,141.3336,141.4928,141.0749,141.4928,6182.0
2025-04-21 09:50:00,141.97,141.99,141.63,141.9,5935.0,141.2739,141.2938,140.9355,141.2042,5935.0
2025-04-21 09:55:00,141.81,142.28,141.8,142.05,6321.0,141.1147,141.5824,141.1047,141.3535,6321.0
2025-04-21 10:00:00,142.09,142.19,141.88,142.13,7729.0,141.3933,141.4928,141.1843,141.4331,7729.0
2025-04-21 10:05:00,142.08,142.57,142.03,142.22,4372.0,141.3833,141.8709,141.3336,141.5227,4372.0
2025-04-21 10:10:00,142.04,142.04,141.8,141.91,4654.0,141.3435,141.3435,141.1047,141.2142,4654.0
2025-04-21 10:15:00,142.0,142.03,141.62,141.66,7570.0,141.3037,141.3336,140.9256,140.9654,7570.0
2025-04-21 10:20:00,141.61,141.61,141.38,141.38,5882.0,140.9156,140.9156,140.6868,140.6868,5882.0
2025-04-21 10:25:00,141.43,141.53,141.33,141.49,5160.0,140.7365,140.836,140.637,140.7962,5160.0
2025-04-21 10:30:00,141.55,141.64,141.43,141.43,5661.0,140.8559,140.9455,140.7365,140.7365,5661.0
2025-04-21 10:35:00,141.38,141.54,141.36,141.48,3543.0,140.6868,140.846,140.6669,140.7863,3543.0
2025-04-21 10:40:00,141.42,141.55,141.16,141.18,4338.0,140.7266,140.8559,140.4678,140.4877,4338.0
2025-04-21 10:45:00,141.12,141.22,140.98,141.01,5151.0,140.428,140.5276,140.2887,140.3186,5151.0
2025-04-21 10:50:00,141.01,141.08,140.94,140.95,3326.0,140.3186,140.3882,140.2489,140.2589,3326.0
2025-04-21 10:55:00,141.01,141.01,140.82,140.83,5925.0,140.3186,140.3186,140.1295,140.1395,5925.0
2025-04-21 11:00:00,140.95,141.16,140.93,141.04,6255.0,140.2589,140.4678,140.239,140.3484,6255.0
2025-04-21 11:05:00,141.0,141.0,140.86,140.92,3835.0,140.3086,140.3086,140.1693,140.229,3835.0
2025-04-21 11:10:00,140.94,141.23,140.93,141.05,5659.0,140.2489,140.5375,140.239,140.3584,5659.0
2025-04-21 11:15:00,141.05,141.11,140.89,140.99,4540.0,140.3584,140.4181,140.1992,140.2987,4540.0
2025-04-21 11:20:00,141.0,141.11,140.95,141.05,5255.0,140.3086,140.4181,140.2589,140.3584,5255.0
2025-04-21 11:25:00,141.03,141.04,140.82,140.87,4737.0,140.3385,140.3484,140.1295,140.1793,4737.0
2025-04-21 11:30:00,140.88,140.88,140.59,140.59,5215.0,140.1892,140.1892,139.9006,139.9006,5215.0
2025-04-21 11:35:00,140.63,140.68,140.56,140.62,5501.0,139.9404,139.9902,139.8708,139.9305,5501.0
2025-04-21 11:40:00,140.68,140.74,140.6,140.72,4552.0,139.9902,140.0499,139.9106,140.03,4552.0
2025-04-21 11:45:00,140.69,140.7,140.37,140.42,6224.0,140.0002,140.0101,139.6817,139.7315,6224.0
2025-04-21 11:50:00,140.34,140.34,140.15,140.18,6943.0,139.6519,139.6519,139.4628,139.4927,6943.0
2025-04-21 11:55:00,140.19,140.19,139.65,139.95,10229.0,139.5026,139.5026,138.9653,139.2638,10229.0
2025-04-21 12:00:00,140.04,140.08,139.9,139.96,3830.0,139.3533,139.3931,139.214,139.2737,3830.0
2025-04-21 12:05:00,139.91,140.01,139.88,139.91,3844.0,139.224,139.3235,139.1941,139.224,3844.0
2025-04-21 12:10:00,139.88,139.88,139.74,139.75,5950.0,139.1941,139.1941,139.0548,139.0648,5950.0
2025-04-21 12:15:00,139.75,139.75,139.5,139.58,6014.0,139.0648,139.0648,138.816,138.8956,6014.0
2025-04-21 12:20:00,139.53,139.65,139.51,139.56,2598.0,138.8458,138.9653,138.8259,138.8757,2598.0
2025-04-21 12:25:00,139.72,139.78,139.6,139.61,3979.0,139.0349,139.0946,138.9155,138.9254,3979.0
2025-04-21 12:30:00,139.62,139.94,139.61,139.91,11565.0,138.9354,139.2538,138.9254,139.224,11565.0
2025-04-21 12:35:00,139.88,139.92,139.78,139.79,4625.0,139.1941,139.2339,139.0946,139.1046,4625.0
2025-04-21 12:40:00,139.84,140.13,139.83,140.02,9566.0,139.1543,139.4429,139.1444,139.3334,9566.0
2025-04-21 12:45:00,139.97,140.0,139.75,139.79,9330.0,139.2837,139.3135,139.0648,139.1046,9330.0
2025-04-21 12:50:00,139.8,139.82,139.62,139.69,4785.0,139.1145,139.1344,138.9354,139.0051,4785.0
2025-04-21 12:55:00,139.68,139.72,139.55,139.63,7080.0,138.9951,139.0349,138.8657,138.9454,7080.0
2025-04-21 13:00:00,139.67,139.81,139.39,139.41,6325.0,138.9852,139.1245,138.7065,138.7264,6325.0
2025-04-21 13:05:00,139.41,139.7,139.41,139.58,8493.0,138.7264,139.015,138.7264,138.8956,8493.0
2025-04-21 13:10:00,139.59,139.64,139.46,139.54,6059.0,138.9055,138.9553,138.7762,138.8558,6059.0
2025-04-21 13:15:00,139.54,139.61,139.46,139.55,11846.0,138.8558,138.9254,138.7762,138.8657,11846.0
2025-04-21 13:20:00,139.48,139.59,139.4,139.4,5297.0,138.7961,138.9055,138.7165,138.7165,5297.0
2025-04-21 13:25:00,139.39,139.44,139.3,139.35,7579.0,138.7065,138.7563,138.617,138.6667,7579.0
2025-04-21 13:30:00,139.33,139.46,139.32,139.46,6479.0,138.6468,138.7762,138.6369,138.7762,6479.0
2025-04-21 13:35:00,139.47,139.66,139.44,139.55,4689.0,138.7861,138.9752,138.7563,138.8657,4689.0
2025-04-21 13:40:00,139.58,139.67,139.49,139.55,6223.0,138.8956,138.9852,138.806,138.8657,6223.0
2025-04-21 13:45:00,139.55,139.55,139.27,139.4,8710.0,138.8657,138.8657,138.5871,138.7165,8710.0
2025-04-21 13:50:00,139.4,139.4,139.28,139.31,4828.0,138.7165,138.7165,138.5971,138.6269,4828.0
2025-04-21 13:55:00,139.32,139.35,139.12,139.13,7401.0,138.6369,138.6667,138.4379,138.4478,7401.0
2025-04-21 14:00:00,139.19,139.19,139.03,139.11,3670.0,138.5075,138.5075,138.3483,138.4279,3670.0
2025-04-21 14:05:00,139.15,139.36,139.1,139.14,5471.0,138.4677,138.6767,138.4179,138.4578,5471.0
2025-04-21 14:10:00,139.15,139.18,139.07,139.17,3323.0,138.4677,138.4976,138.3881,138.4876,3323.0
2025-04-21 14:15:00,139.11,139.33,139.11,139.31,4738.0,138.4279,138.6468,138.4279,138.6269,4738.0
2025-04-21 14:20:00,139.31,139.39,139.19,139.34,8343.0,138.6269,138.7065,138.5075,138.6568,8343.0
2025-04-21 14:25:00,139.37,139.58,139.33,139.47,5425.0,138.6866,138.8956,138.6468,138.7861,5425.0
2025-04-21 14:30:00,139.52,139.62,139.46,139.5,4404.0,138.8359,138.9354,138.7762,138.816,4404.0
2025-04-21 14:35:00,139.47,139.48,139.28,139.36,7988.0,138.7861,138.7961,138.5971,138.6767,7988.0
2025-04-21 14:40:00,139.39,139.39,139.28,139.39,15050.0,138.7065,138.7065,138.5971,138.7065,15050.0
2025-04-21 14:45:00,139.39,139.49,139.35,139.39,13350.0,138.7065,138.806,138.6667,138.7065,13350.0
2025-04-21 14:50:00,139.4,139.47,139.25,139.27,8225.0,138.7165,138.7861,138.5672,138.5871,8225.0
2025-04-21 14:55:00,139.28,139.35,139.08,139.08,10910.0,138.5971,138.6667,138.398,138.398,10910.0
2025-04-21 15:00:00,139.11,139.45,139.11,139.28,9932.0,138.4279,138.7662,138.4279,138.5971,9932.0
2025-04-21 15:05:00,139.28,139.45,139.27,139.31,7674.0,138.5971,138.7662,138.5871,138.6269,7674.0
2025-04-21 15:10:00,139.34,139.56,139.34,139.54,11346.0,138.6568,138.8757,138.6568,138.8558,11346.0
2025-04-21 15:15:00,139.55,139.62,139.49,139.56,13090.0,138.8657,138.9354,138.806,138.8757,13090.0
2025-04-21 15:20:00,139.59,139.84,139.55,139.68,11737.0,138.9055,139.1543,138.8657,138.9951,11737.0
2025-04-21 15:25:00,139.66,139.79,139.59,139.6,12638.0,138.9752,139.1046,138.9055,138.9155,12638.0
2025-04-21 15:30:00,139.67,139.78,139.67,139.77,16158.0,138.9852,139.0946,138.9852,139.0847,16158.0
2025-04-21 15:35:00,139.78,140.11,139.65,139.87,17795.0,139.0946,139.423,138.9653,139.1842,17795.0
2025-04-21 15:40:00,139.9,140.13,139.87,140.13,19539.0,139.214,139.4429,139.1842,139.4429,19539.0
2025-04-21 15:45:00,140.13,140.21,139.89,140.19,24651.0,139.4429,139.5225,139.2041,139.5026,24651.0
2025-04-21 15:50:00,140.18,140.66,140.1,140.47,37890.0,139.4927,139.9703,139.413,139.7812,37890.0
2025-04-21 15:55:00,140.43,140.74,140.42,140.53,142665.0,139.7414,140.0499,139.7315,139.8409,142665.0
2025-04-22 09:30:00,142.03,142.03,141.53,141.83,28431.0,141.3336,141.3336,140.836,141.1346,28431.0
2025-04-22 09:35:00,141.73,141.73,141.3,141.3,2492.0,141.0351,141.0351,140.6072,140.6072,2492.0
2025-04-22 09:40:00,141.38,141.64,141.37,141.44,4126.0,140.6868,140.9455,140.6768,140.7465,4126.0
2025-04-22 09:45:00,141.52,142.17,141.52,142.06,3232.0,140.8261,141.4729,140.8261,141.3634,3232.0
2025-04-22 09:50:00,142.06,142.08,141.75,141.99,7640.0,141.3634,141.3833,141.055,141.2938,7640.0
2025-04-22 09:55:00,141.99,142.17,141.98,142.03,3359.0,141.2938,141.4729,141.2838,141.3336,3359.0
2025-04-22 10:00:00,142.12,142.59,142.12,142.56,1843.0,141.4231,141.8908,141.4231,141.861,1843.0
2025-04-22 10:05:00,142.56,142.73,142.4,142.64,6102.0,141.861,142.0301,141.7018,141.9406,6102.0
2025-04-22 10:10:00,142.77,142.9,142.51,142.52,4448.0,142.07,142.1993,141.8112,141.8212,4448.0
2025-04-22 10:15:00,142.57,142.75,142.57,142.75,1914.0,141.8709,142.0501,141.8709,142.0501,1914.0
2025-04-22 10:20:00,142.67,142.96,142.62,142.94,3826.0,141.9704,142.259,141.9207,142.2391,3826.0
2025-04-22 10:25:00,142.94,143.02,142.81,142.91,4876.0,142.2391,142.3187,142.1098,142.2093,4876.0
2025-04-22 10:30:00,142.88,143.16,142.87,143.1,6910.0,142.1794,142.458,142.1695,142.3983,6910.0
2025-04-22 10:35:00,143.11,143.26,143.08,143.25,3688.0,142.4083,142.5576,142.3784,142.5476,3688.0
2025-04-22 10:40:00,143.26,143.34,143.26,143.34,1630.0,142.5576,142.6372,142.5576,142.6372,1630.0
2025-04-22 10:45:00,143.36,143.54,143.35,143.5,3436.0,142.6571,142.8362,142.6471,142.7964,3436.0
2025-04-22 10:50:00,143.43,143.48,143.28,143.35,2588.0,142.7267,142.7765,142.5775,142.6471,2588.0
2025-04-22 10:55:00,143.4,143.5,143.34,143.45,4893.0,142.6969,142.7964,142.6372,142.7466,4893.0
2025-04-22 11:00:00,143.44,143.63,143.35,143.54,6302.0,142.7367,142.9257,142.6471,142.8362,6302.0
2025-04-22 11:05:00,143.55,143.7,143.52,143.7,3686.0,142.8461,142.9954,142.8163,142.9954,3686.0
2025-04-22 11:10:00,143.66,143.72,143.64,143.7,1188.0,142.9556,143.0153,142.9357,142.9954,1188.0
2025-04-22 11:15:00,143.72,143.78,143.7,143.74,1954.0,143.0153,143.075,142.9954,143.0352,1954.0
2025-04-22 11:20:00,143.74,143.74,143.54,143.66,5280.0,143.0352,143.0352,142.8362,142.9556,5280.0
2025-04-22 11:25:00,143.67,143.67,143.5,143.53,4125.0,142.9655,142.9655,142.7964,142.8262,4125.0
2025-04-22 11:30:00,143.53,143.8,143.52,143.8,4486.0,142.8262,143.0949,142.8163,143.0949,4486.0
2025-04-22 11:35:00,143.81,143.81,143.48,143.53,9525.0,143.1049,143.1049,142.7765,142.8262,9525.0
2025-04-22 11:40:00,143.54,143.54,143.41,143.46,3459.0,142.8362,142.8362,142.7068,142.7566,3459.0
2025-04-22 11:45:00,143.46,143.53,143.41,143.46,3723.0,142.7566,142.8262,142.7068,142.7566,3723.0
2025-04-22 11:50:00,143.46,143.65,143.43,143.56,9544.0,142.7566,142.9456,142.7267,142.8561,9544.0
2025-04-22 11:55:00,143.51,143.9,143.51,143.86,9267.0,142.8063,143.1944,142.8063,143.1546,9267.0
2025-04-22 12:00:00,143.94,144.29,143.94,144.2,6305.0,143.2342,143.5825,143.2342,143.4929,6305.0
2025-04-22 12:05:00,144.07,144.23,144.02,144.09,3856.0,143.3636,143.5228,143.3138,143.3835,3856.0
2025-04-22 12:10:00,144.13,144.14,144.01,144.01,2880.0,143.4233,143.4332,143.3039,143.3039,2880.0
2025-04-22 12:15:00,144.0,144.12,143.87,144.03,5317.0,143.2939,143.4133,143.1646,143.3238,5317.0
2025-04-22 12:20:00,144.05,144.23,144.05,144.16,3725.0,143.3437,143.5228,143.3437,143.4531,3725.0
2025-04-22 12:25:00,144.18,144.21,144.03,144.15,4505.0,143.473,143.5029,143.3238,143.4432,4505.0
2025-04-22 12:30:00,144.14,144.24,144.13,144.24,3619.0,143.4332,143.5327,143.4233,143.5327,3619.0
2025-04-22 12:35:00,144.26,144.61,144.25,144.59,4487.0,143.5526,143.9009,143.5427,143.881,4487.0
2025-04-22 12:40:00,144.63,144.63,144.43,144.63,5954.0,143.9208,143.9208,143.7218,143.9208,5954.0
2025-04-22 12:45:00,144.64,144.69,144.39,144.49,5003.0,143.9308,143.9805,143.682,143.7815,5003.0
2025-04-22 12:50:00,144.53,144.63,144.48,144.57,3697.0,143.8213,143.9208,143.7716,143.8611,3697.0
2025-04-22 12:55:00,144.56,144.72,144.55,144.69,12998.0,143.8512,144.0104,143.8412,143.9805,12998.0
2025-04-22 13:00:00,144.67,144.7,144.44,144.5,8683.0,143.9606,143.9905,143.7318,143.7915,8683.0
2025-04-22 13:05:00,144.52,144.64,144.38,144.59,10930.0,143.8114,143.9308,143.6721,143.881,10930.0
2025-04-22 13:10:00,144.59,144.6,144.18,144.23,10255.0,143.881,143.891,143.473,143.5228,10255.0
2025-04-22 13:15:00,144.23,144.23,143.84,144.0,7826.0,143.5228,143.5228,143.1347,143.2939,7826.0
2025-04-22 13:20:00,144.03,144.03,143.6,143.65,10034.0,143.3238,143.3238,142.8959,142.9456,10034.0
2025-04-22 13:25:00,143.61,143.91,143.51,143.53,25213.0,142.9058,143.2044,142.8063,142.8262,25213.0
2025-04-22 13:30:00,143.62,143.62,143.36,143.52,13620.0,142.9158,142.9158,142.6571,142.8163,13620.0
2025-04-22 13:35:00,143.53,143.62,143.46,143.47,4449.0,142.8262,142.9158,142.7566,142.7665,4449.0
2025-04-22 13:40:00,143.49,143.49,143.27,143.34,3245.0,142.7864,142.7864,142.5675,142.6372,3245.0
2025-04-22 13:45:00,143.3,143.3,143.07,143.12,2610.0,142.5974,142.5974,142.3685,142.4182,2610.0
2025-04-22 13:50:00,143.12,143.25,143.09,143.25,4244.0,142.4182,142.5476,142.3884,142.5476,4244.0
2025-04-22 13:55:00,143.25,143.32,143.07,143.13,4783.0,142.5476,142.6173,142.3685,142.4282,4783.0
2025-04-22 14:00:00,143.16,143.42,143.07,143.42,2900.0,142.458,142.7168,142.3685,142.7168,2900.0
2025-04-22 14:05:00,143.49,143.63,143.44,143.51,5427.0,142.7864,142.9257,142.7367,142.8063,5427.0
2025-04-22 14:10:00,143.5,143.68,143.45,143.63,7193.0,142.7964,142.9755,142.7466,142.9257,7193.0
2025-04-22 14:15:00,143.6,143.81,143.6,143.75,6132.0,142.8959,143.1049,142.8959,143.0451,6132.0
2025-04-22 14:20:00,143.8,144.09,143.75,144.01,7645.0,143.0949,143.3835,143.0451,143.3039,7645.0
2025-04-22 14:25:00,144.03,144.06,143.87,143.93,4028.0,143.3238,143.3536,143.1646,143.2243,4028.0
2025-04-22 14:30:00,143.99,144.21,143.99,144.21,3477.0,143.284,143.5029,143.284,143.5029,3477.0
2025-04-22 14:35:00,144.23,144.3,144.15,144.15,8148.0,143.5228,143.5925,143.4432,143.4432,8148.0
2025-04-22 14:40:00,144.19,144.36,144.17,144.28,4438.0,143.483,143.6522,143.4631,143.5725,4438.0
2025-04-22 14:45:00,144.25,144.34,144.23,144.3,7201.0,143.5427,143.6323,143.5228,143.5925,7201.0
2025-04-22 14:50:00,144.28,144.45,144.27,144.32,4474.0,143.5725,143.7417,143.5626,143.6124,4474.0
2025-04-22 14:55:00,144.42,144.53,144.37,144.38,7575.0,143.7119,143.8213,143.6621,143.6721,7575.0
2025-04-22 15:00:00,144.37,144.47,144.26,144.47,5768.0,143.6621,143.7616,143.5526,143.7616,5768.0
2025-04-22 15:05:00,144.51,144.51,144.36,144.48,3507.0,143.8014,143.8014,143.6522,143.7716,3507.0
2025-04-22 15:10:00,144.44,144.5,144.32,144.32,3884.0,143.7318,143.7915,143.6124,143.6124,3884.0
2025-04-22 15:15:00,144.31,144.41,144.24,144.29,8304.0,143.6024,143.7019,143.5327,143.5825,8304.0
2025-04-22 15:20:00,144.32,144.36,144.24,144.31,6047.0,143.6124,143.6522,143.5327,143.6024,6047.0
2025-04-22 15:25:00,144.37,144.59,144.36,144.52,12083.0,143.6621,143.881,143.6522,143.8114,12083.0
2025-04-22 15:30:00,144.55,144.66,144.49,144.64,11170.0,143.8412,143.9507,143.7815,143.9308,11170.0
2025-04-22 15:35:00,144.6,144.69,144.51,144.6,12679.0,143.891,143.9805,143.8014,143.891,12679.0
2025-04-22 15:40:00,144.6,145.11,144.6,145.01,15356.0,143.891,144.3985,143.891,144.299,15356.0
2025-04-22 15:45:00,144.98,145.12,144.91,145.03,23751.0,144.2691,144.4084,144.1995,144.3189,23751.0
2025-04-22 15:50:00,144.98,145.02,144.59,144.78,35520.0,144.2691,144.3089,143.881,144.0701,35520.0
2025-04-22 15:55:00,144.82,145.12,144.59,145.04,157209.0,144.1099,144.4084,143.881,144.3288,157209.0
2025-04-23 09:30:00,145.55,147.11,145.55,146.77,51443.0,144.8363,146.3887,144.8363,146.0503,51443.0
2025-04-23 09:35:00,146.86,147.27,146.22,146.69,28049.0,146.1399,146.5479,145.503,145.9707,28049.0
2025-04-23 09:40:00,146.85,147.62,146.69,147.44,17667.0,146.1299,146.8962,145.9707,146.7171,17667.0
2025-04-23 09:45:00,147.44,147.92,147.22,147.92,17583.0,146.7171,147.1947,146.4981,147.1947,17583.0
2025-04-23 09:50:00,147.92,148.17,147.58,147.68,25141.0,147.1947,147.4435,146.8564,146.9559,25141.0
2025-04-23 09:55:00,147.68,147.86,147.6,147.77,9153.0,146.9559,147.135,146.8763,147.0454,9153.0
2025-04-23 10:00:00,147.82,148.16,147.4,148.12,15431.0,147.0952,147.4335,146.6773,147.3937,15431.0
2025-04-23 10:05:00,148.19,148.37,148.05,148.22,17147.0,147.4634,147.6425,147.3241,147.4932,17147.0
2025-04-23 10:10:00,148.22,148.32,147.43,147.43,25009.0,147.4932,147.5927,146.7071,146.7071,25009.0
2025-04-23 10:15:00,147.61,147.61,147.06,147.27,14079.0,146.8862,146.8862,146.3389,146.5479,14079.0
2025-04-23 10:20:00,147.34,147.42,146.61,146.78,14078.0,146.6175,146.6972,145.8911,146.0603,14078.0
2025-04-23 10:25:00,146.87,147.04,146.78,146.98,7656.0,146.1499,146.319,146.0603,146.2593,7656.0
2025-04-23 10:30:00,147.05,147.29,147.05,147.25,10430.0,146.329,146.5678,146.329,146.528,10430.0
2025-04-23 10:35:00,147.26,147.38,147.05,147.18,7684.0,146.5379,146.6573,146.329,146.4583,7684.0
2025-04-23 10:40:00,147.19,147.19,146.95,146.95,4438.0,146.4683,146.4683,146.2295,146.2295,4438.0
2025-04-23 10:45:00,146.93,147.07,146.61,146.68,7962.0,146.2096,146.3489,145.8911,145.9608,7962.0
2025-04-23 10:50:00,146.62,146.71,146.41,146.66,5824.0,145.9011,145.9906,145.6921,145.9409,5824.0
2025-04-23 10:55:00,146.6,146.76,146.56,146.56,4941.0,145.8812,146.0404,145.8414,145.8414,4941.0
2025-04-23 11:00:00,146.56,146.89,146.33,146.89,10389.0,145.8414,146.1698,145.6125,146.1698,10389.0
2025-04-23 11:05:00,146.89,146.93,146.7,146.7,6764.0,146.1698,146.2096,145.9807,145.9807,6764.0
2025-04-23 11:10:00,146.69,146.83,146.64,146.83,4626.0,145.9707,146.11,145.921,146.11,4626.0
2025-04-23 11:15:00,146.87,146.9,146.66,146.69,6188.0,146.1499,146.1797,145.9409,145.9707,6188.0
2025-04-23 11:20:00,146.65,146.79,146.32,146.73,14814.0,145.9309,146.0702,145.6025,146.0105,14814.0
2025-04-23 11:25:00,146.67,146.69,146.23,146.34,8727.0,145.9508,145.9707,145.513,145.6224,8727.0
2025-04-23 11:30:00,146.39,146.43,146.06,146.35,9491.0,145.6722,145.712,145.3438,145.6324,9491.0
2025-04-23 11:35:00,146.35,146.54,146.23,146.52,11743.0,145.6324,145.8215,145.513,145.8016,11743.0
2025-04-23 11:40:00,146.47,146.66,146.45,146.55,9712.0,145.7518,145.9409,145.7319,145.8314,9712.0
2025-04-23 11:45:00,146.58,146.76,146.34,146.48,9761.0,145.8613,146.0404,145.6224,145.7618,9761.0
2025-04-23 11:50:00,146.53,146.71,146.41,146.51,7236.0,145.8115,145.9906,145.6921,145.7916,7236.0
2025-04-23 11:55:00,146.56,146.69,146.52,146.6,5569.0,145.8414,145.9707,145.8016,145.8812,5569.0
2025-04-23 12:00:00,146.61,146.92,146.56,146.89,12697.0,145.8911,146.1996,145.8414,146.1698,12697.0
2025-04-23 12:05:00,146.85,146.85,146.45,146.45,5115.0,146.1299,146.1299,145.7319,145.7319,5115.0
2025-04-23 12:10:00,146.5,146.62,146.42,146.42,4940.0,145.7817,145.9011,145.7021,145.7021,4940.0
2025-04-23 12:15:00,146.4,146.4,146.21,146.25,9914.0,145.6822,145.6822,145.4931,145.5329,9914.0
2025-04-23 12:20:00,146.28,146.29,145.59,145.8,11618.0,145.5627,145.5727,144.8761,145.0851,11618.0
2025-04-23 12:25:00,145.72,145.95,145.61,145.94,5381.0,145.0055,145.2344,144.896,145.2244,5381.0
2025-04-23 12:30:00,146.0,146.25,145.95,146.24,5266.0,145.2841,145.5329,145.2344,145.5229,5266.0
2025-04-23 12:35:00,146.24,146.41,146.18,146.34,4642.0,145.5229,145.6921,145.4632,145.6224,4642.0
2025-04-23 12:40:00,146.28,146.28,146.06,146.07,4868.0,145.5627,145.5627,145.3438,145.3538,4868.0
2025-04-23 12:45:00,146.11,146.11,145.81,145.86,3718.0,145.3936,145.3936,145.095,145.1448,3718.0
2025-04-23 12:50:00,145.74,145.93,145.71,145.88,4017.0,145.0254,145.2145,144.9955,145.1647,4017.0
2025-04-23 12:55:00,145.88,146.18,145.84,146.06,6036.0,145.1647,145.4632,145.1249,145.3438,6036.0
2025-04-23 13:00:00,146.1,146.2,145.83,146.17,9179.0,145.3836,145.4831,145.1149,145.4533,9179.0
2025-04-23 13:05:00,146.22,146.3,146.07,146.19,6441.0,145.503,145.5826,145.3538,145.4732,6441.0
2025-04-23 13:10:00,146.19,146.24,146.02,146.14,6075.0,145.4732,145.5229,145.304,145.4234,6075.0
2025-04-23 13:15:00,146.09,146.25,146.09,146.14,5169.0,145.3737,145.5329,145.3737,145.4234,5169.0
2025-04-23 13:20:00,146.19,146.29,146.05,146.11,3845.0,145.4732,145.5727,145.3339,145.3936,3845.0
2025-04-23 13:25:00,146.09,146.19,145.91,145.92,4990.0,145.3737,145.4732,145.1946,145.2045,4990.0
2025-04-23 13:30:00,145.96,146.04,145.86,145.92,6204.0,145.2443,145.3239,145.1448,145.2045,6204.0
2025-04-23 13:35:00,145.92,145.93,145.61,145.74,4339.0,145.2045,145.2145,144.896,145.0254,4339.0
2025-04-23 13:40:00,145.71,145.77,145.57,145.73,4372.0,144.9955,145.0552,144.8562,145.0154,4372.0
2025-04-23 13:45:00,145.79,145.79,145.66,145.74,3742.0,145.0751,145.0751,144.9458,145.0254,3742.0
2025-04-23 13:50:00,145.67,145.83,145.62,145.77,4329.0,144.9557,145.1149,144.906,145.0552,4329.0
2025-04-23 13:55:00,145.83,145.99,145.82,145.87,3803.0,145.1149,145.2742,145.105,145.1548,3803.0
2025-04-23 14:00:00,145.95,146.04,145.68,145.78,3583.0,145.2344,145.3239,144.9657,145.0652,3583.0
2025-04-23 14:05:00,145.79,145.82,145.69,145.7,3202.0,145.0751,145.105,144.9756,144.9856,3202.0
2025-04-23 14:10:00,145.77,145.91,145.69,145.78,5589.0,145.0552,145.1946,144.9756,145.0652,5589.0
2025-04-23 14:15:00,145.81,145.94,145.8,145.9,2224.0,145.095,145.2244,145.0851,145.1846,2224.0
2025-04-23 14:20:00,145.9,146.0,145.74,145.79,7072.0,145.1846,145.2841,145.0254,145.0751,7072.0
2025-04-23 14:25:00,145.71,145.76,145.51,145.53,3776.0,144.9955,145.0453,144.7965,144.8164,3776.0
2025-04-23 14:30:00,145.53,145.72,145.49,145.69,4125.0,144.8164,145.0055,144.7766,144.9756,4125.0
2025-04-23 14:35:00,145.59,145.68,145.48,145.49,4826.0,144.8761,144.9657,144.7667,144.7766,4826.0
2025-04-23 14:40:00,145.4,145.45,145.28,145.32,5725.0,144.6871,144.7368,144.5676,144.6075,5725.0
2025-04-23 14:45:00,145.32,145.56,145.28,145.56,5953.0,144.6075,144.8463,144.5676,144.8463,5953.0
2025-04-23 14:50:00,145.49,145.55,145.4,145.47,3871.0,144.7766,144.8363,144.6871,144.7567,3871.0
2025-04-23 14:55:00,145.53,145.66,145.5,145.5,4321.0,144.8164,144.9458,144.7866,144.7866,4321.0
2025-04-23 15:00:00,145.52,145.64,145.38,145.38,4446.0,144.8065,144.9259,144.6672,144.6672,4446.0
2025-04-23 15:05:00,145.38,145.44,145.33,145.43,4828.0,144.6672,144.7269,144.6174,144.7169,4828.0
2025-04-23 15:10:00,145.47,145.56,145.4,145.44,6293.0,144.7567,144.8463,144.6871,144.7269,6293.0
2025-04-23 15:15:00,145.44,145.5,145.43,145.48,5212.0,144.7269,144.7866,144.7169,144.7667,5212.0
2025-04-23 15:20:00,145.48,145.6,145.45,145.53,8408.0,144.7667,144.8861,144.7368,144.8164,8408.0
2025-04-23 15:25:00,145.53,145.77,145.53,145.65,9273.0,144.8164,145.0552,144.8164,144.9358,9273.0
2025-04-23 15:30:00,145.66,145.87,145.63,145.69,23959.0,144.9458,145.1548,144.9159,144.9756,23959.0
2025-04-23 15:35:00,145.69,145.78,145.57,145.78,12980.0,144.9756,145.0652,144.8562,145.0652,12980.0
2025-04-23 15:40:00,145.8,145.86,145.69,145.77,14220.0,145.0851,145.1448,144.9756,145.0552,14220.0
2025-04-23 15:45:00,145.77,145.86,145.49,145.81,25694.0,145.0552,145.1448,144.7766,145.095,25694.0
2025-04-23 15:50:00,145.8,146.31,145.76,146.24,26999.0,145.0851,145.5926,145.0453,145.5229,26999.0
2025-04-23 15:55:00,146.24,146.48,146.05,146.09,156286.0,145.5229,145.7618,145.3339,145.3737,156286.0
2025-04-24 09:30:00,146.41,146.49,145.04,145.04,17798.0,145.6921,145.7717,144.3288,144.3288,17798.0
2025-04-24 09:35:00,144.88,145.09,144.85,145.05,1700.0,144.1696,144.3786,144.1398,144.3388,1700.0
2025-04-24 09:40:00,144.8,146.11,144.8,145.83,7798.0,144.09,145.3936,144.09,145.1149,7798.0
2025-04-24 09:45:00,145.85,146.09,145.46,146.02,14504.0,145.1349,145.3737,144.7468,145.304,14504.0
2025-04-24 09:50:00,146.0,146.45,146.0,146.24,7927.0,145.2841,145.7319,145.2841,145.5229,7927.0
2025-04-24 09:55:00,146.31,146.44,145.96,146.07,9920.0,145.5926,145.722,145.2443,145.3538,9920.0
2025-04-24 10:00:00,145.96,146.26,145.8,146.08,22676.0,145.2443,145.5428,145.0851,145.3637,22676.0
2025-04-24 10:05:00,146.06,146.24,146.01,146.11,5490.0,145.3438,145.5229,145.2941,145.3936,5490.0
2025-04-24 10:10:00,146.13,146.27,146.0,146.12,8745.0,145.4135,145.5528,145.2841,145.4035,8745.0
2025-04-24 10:15:00,146.18,146.46,145.94,146.43,7516.0,145.4632,145.7419,145.2244,145.712,7516.0
2025-04-24 10:20:00,146.48,146.57,146.44,146.48,4488.0,145.7618,145.8513,145.722,145.7618,4488.0
2025-04-24 10:25:00,146.44,146.89,146.44,146.73,10624.0,145.722,146.1698,145.722,146.0105,10624.0
2025-04-24 10:30:00,146.62,146.93,146.62,146.72,6529.0,145.9011,146.2096,145.9011,146.0006,6529.0
2025-04-24 10:35:00,146.79,147.06,146.69,146.84,8119.0,146.0702,146.3389,145.9707,146.12,8119.0
2025-04-24 10:40:00,146.84,146.99,146.47,146.54,8924.0,146.12,146.2693,145.7518,145.8215,8924.0
2025-04-24 10:45:00,146.55,146.8,146.44,146.78,11849.0,145.8314,146.0802,145.722,146.0603,11849.0
2025-04-24 10:50:00,146.88,146.91,146.63,146.73,9630.0,146.1598,146.1897,145.911,146.0105,9630.0
2025-04-24 10:55:00,146.68,146.76,146.61,146.74,6969.0,145.9608,146.0404,145.8911,146.0205,6969.0
2025-04-24 11:00:00,146.77,146.87,146.68,146.77,7553.0,146.0503,146.1499,145.9608,146.0503,7553.0
2025-04-24 11:05:00,146.75,146.85,146.74,146.74,5845.0,146.0304,146.1299,146.0205,146.0205,5845.0
2025-04-24 11:10:00,146.7,147.1,146.59,146.94,12369.0,145.9807,146.3787,145.8712,146.2195,12369.0
2025-04-24 11:15:00,146.98,147.06,146.82,146.82,4786.0,146.2593,146.3389,146.1001,146.1001,4786.0
2025-04-24 11:20:00,146.8,146.86,146.73,146.8,7083.0,146.0802,146.1399,146.0105,146.0802,7083.0
2025-04-24 11:25:00,146.8,146.8,146.52,146.65,7254.0,146.0802,146.0802,145.8016,145.9309,7254.0
2025-04-24 11:30:00,146.64,146.95,146.56,146.95,9588.0,145.921,146.2295,145.8414,146.2295,9588.0
2025-04-24 11:35:00,146.99,146.99,146.86,146.88,4103.0,146.2693,146.2693,146.1399,146.1598,4103.0
2025-04-24 11:40:00,146.9,146.93,146.77,146.82,5475.0,146.1797,146.2096,146.0503,146.1001,5475.0
2025-04-24 11:45:00,146.84,146.87,146.73,146.75,8496.0,146.12,146.1499,146.0105,146.0304,8496.0
2025-04-24 11:50:00,146.75,147.02,146.74,146.91,4096.0,146.0304,146.2991,146.0205,146.1897,4096.0
2025-04-24 11:55:00,146.96,147.01,146.77,146.82,5881.0,146.2394,146.2892,146.0503,146.1001,5881.0
2025-04-24 12:00:00,146.88,146.92,146.8,146.89,4124.0,146.1598,146.1996,146.0802,146.1698,4124.0
2025-04-24 12:05:00,146.91,146.91,146.74,146.79,4759.0,146.1897,146.1897,146.0205,146.0702,4759.0
2025-04-24 12:10:00,146.74,146.84,146.72,146.8,3858.0,146.0205,146.12,146.0006,146.0802,3858.0
2025-04-24 12:15:00,146.79,147.03,146.77,146.99,4543.0,146.0702,146.3091,146.0503,146.2693,4543.0
2025-04-24 12:20:00,146.98,146.98,146.9,146.91,1949.0,146.2593,146.2593,146.1797,146.1897,1949.0
2025-04-24 12:25:00,146.95,147.18,146.93,147.12,7391.0,146.2295,146.4583,146.2096,146.3986,7391.0
2025-04-24 12:30:00,147.11,147.14,146.96,147.0,2418.0,146.3887,146.4185,146.2394,146.2792,2418.0
2025-04-24 12:35:00,146.92,146.92,146.78,146.81,1166.0,146.1996,146.1996,146.0603,146.0901,1166.0
2025-04-24 12:40:00,146.9,146.9,146.77,146.77,1198.0,146.1797,146.1797,146.0503,146.0503,1198.0
2025-04-24 12:45:00,146.75,146.75,146.6,146.61,4146.0,146.0304,146.0304,145.8812,145.8911,4146.0
2025-04-24 12:50:00,146.61,146.61,146.49,146.57,2055.0,145.8911,145.8911,145.7717,145.8513,2055.0
2025-04-24 12:55:00,146.61,146.66,146.52,146.57,3539.0,145.8911,145.9409,145.8016,145.8513,3539.0
2025-04-24 13:00:00,146.63,146.65,146.53,146.55,3786.0,145.911,145.9309,145.8115,145.8314,3786.0
2025-04-24 13:05:00,146.5,146.5,146.18,146.18,1551.0,145.7817,145.7817,145.4632,145.4632,1551.0
2025-04-24 13:10:00,146.19,146.19,146.02,146.13,5992.0,145.4732,145.4732,145.304,145.4135,5992.0
2025-04-24 13:15:00,146.06,146.16,145.89,146.14,8119.0,145.3438,145.4433,145.1747,145.4234,8119.0
2025-04-24 13:20:00,146.11,146.21,146.11,146.15,2018.0,145.3936,145.4931,145.3936,145.4334,2018.0
2025-04-24 13:25:00,146.16,146.29,146.15,146.22,3851.0,145.4433,145.5727,145.4334,145.503,3851.0
2025-04-24 13:30:00,146.23,146.43,146.23,146.33,3749.0,145.513,145.712,145.513,145.6125,3749.0
2025-04-24 13:35:00,146.32,146.4,146.31,146.35,3195.0,145.6025,145.6822,145.5926,145.6324,3195.0
2025-04-24 13:40:00,146.4,146.43,146.27,146.28,8649.0,145.6822,145.712,145.5528,145.5627,8649.0
2025-04-24 13:45:00,146.3,146.61,146.28,146.6,16808.0,145.5826,145.8911,145.5627,145.8812,16808.0
2025-04-24 13:50:00,146.55,146.6,146.49,146.51,5423.0,145.8314,145.8812,145.7717,145.7916,5423.0
2025-04-24 13:55:00,146.53,146.54,146.32,146.37,3700.0,145.8115,145.8215,145.6025,145.6523,3700.0
2025-04-24 14:00:00,146.36,146.65,146.35,146.58,4683.0,145.6424,145.9309,145.6324,145.8613,4683.0
2025-04-24 14:05:00,146.56,146.73,146.49,146.55,5702.0,145.8414,146.0105,145.7717,145.8314,5702.0
2025-04-24 14:10:00,146.58,146.6,146.44,146.54,5304.0,145.8613,145.8812,145.722,145.8215,5304.0
2025-04-24 14:15:00,146.6,146.66,146.44,146.53,3651.0,145.8812,145.9409,145.722,145.8115,3651.0
2025-04-24 14:20:00,146.46,146.49,146.38,146.38,2426.0,145.7419,145.7717,145.6623,145.6623,2426.0
2025-04-24 14:25:00,146.5,146.6,146.44,146.54,5228.0,145.7817,145.8812,145.722,145.8215,5228.0
2025-04-24 14:30:00,146.61,146.76,146.52,146.52,3637.0,145.8911,146.0404,145.8016,145.8016,3637.0
2025-04-24 14:35:00,146.6,146.73,146.6,146.69,3812.0,145.8812,146.0105,145.8812,145.9707,3812.0
2025-04-24 14:40:00,146.76,146.87,146.74,146.83,13940.0,146.0404,146.1499,146.0205,146.11,13940.0
2025-04-24 14:45:00,146.84,146.87,146.72,146.84,8663.0,146.12,146.1499,146.0006,146.12,8663.0
2025-04-24 14:50:00,146.83,147.01,146.82,146.92,7170.0,146.11,146.2892,146.1001,146.1996,7170.0
2025-04-24 14:55:00,146.92,146.92,146.82,146.83,8839.0,146.1996,146.1996,146.1001,146.11,8839.0
2025-04-24 15:00:00,146.81,146.88,146.64,146.65,10569.0,146.0901,146.1598,145.921,145.9309,10569.0
2025-04-24 15:05:00,146.65,146.89,146.61,146.84,5667.0,145.9309,146.1698,145.8911,146.12,5667.0
2025-04-24 15:10:00,146.87,146.88,146.59,146.77,9955.0,146.1499,146.1598,145.8712,146.0503,9955.0
2025-04-24 15:15:00,146.79,147.03,146.77,146.93,10742.0,146.0702,146.3091,146.0503,146.2096,10742.0
2025-04-24 15:20:00,147.0,147.16,146.98,147.11,6226.0,146.2792,146.4384,146.2593,146.3887,6226.0
2025-04-24 15:25:00,147.13,147.2,146.98,146.98,8238.0,146.4086,146.4782,146.2593,146.2593,8238.0
2025-04-24 15:30:00,146.99,147.13,146.98,147.09,8135.0,146.2693,146.4086,146.2593,146.3688,8135.0
2025-04-24 15:35:00,146.9,147.38,146.89,147.38,13588.0,146.1797,146.6573,146.1698,146.6573,13588.0
2025-04-24 15:40:00,147.35,147.45,147.33,147.42,16252.0,146.6275,146.727,146.6076,146.6972,16252.0
2025-04-24 15:45:00,147.45,147.53,147.31,147.52,22910.0,146.727,146.8066,146.5877,146.7967,22910.0
2025-04-24 15:50:00,147.43,147.67,147.34,147.5,42897.0,146.7071,146.9459,146.6175,146.7768,42897.0
2025-04-24 15:55:00,147.53,147.84,147.31,147.55,266306.0,146.8066,147.1151,146.5877,146.8265,266306.0
2025-04-25 09:30:00,147.36,147.93,147.01,147.84,16543.0,146.6374,147.2047,146.2892,147.1151,16543.0
2025-04-25 09:35:00,147.47,148.8,147.46,148.72,3326.0,146.7469,148.0704,146.737,147.9908,3326.0
2025-04-25 09:40:00,148.5,148.65,147.32,147.34,4900.0,147.7719,147.9211,146.5976,146.6175,4900.0
2025-04-25 09:45:00,147.18,147.21,146.65,146.89,1231.0,146.4583,146.4882,145.9309,146.1698,1231.0
2025-04-25 09:50:00,146.9,147.17,146.86,146.87,2761.0,146.1797,146.4484,146.1399,146.1499,2761.0
2025-04-25 09:55:00,146.88,147.03,146.61,146.72,8105.0,146.1598,146.3091,145.8911,146.0006,8105.0
2025-04-25 10:00:00,147.03,147.33,146.86,146.99,9421.0,146.3091,146.6076,146.1399,146.2693,9421.0
2025-04-25 10:05:00,146.99,147.28,146.99,147.25,9270.0,146.2693,146.5578,146.2693,146.528,9270.0
2025-04-25 10:10:00,147.22,147.32,146.86,146.97,10045.0,146.4981,146.5976,146.1399,146.2494,10045.0
2025-04-25 10:15:00,147.04,147.19,146.77,146.79,11114.0,146.319,146.4683,146.0503,146.0702,11114.0
2025-04-25 10:20:00,146.7,146.8,146.32,146.79,9218.0,145.9807,146.0802,145.6025,146.0702,9218.0
2025-04-25 10:25:00,146.71,146.71,146.42,146.62,4355.0,145.9906,145.9906,145.7021,145.9011,4355.0
2025-04-25 10:30:00,146.61,146.75,146.46,146.72,6145.0,145.8911,146.0304,145.7419,146.0006,6145.0
2025-04-25 10:35:00,146.67,146.82,146.52,146.65,5571.0,145.9508,146.1001,145.8016,145.9309,5571.0
2025-04-25 10:40:00,146.69,146.81,146.63,146.79,2986.0,145.9707,146.0901,145.911,146.0702,2986.0
2025-04-25 10:45:00,146.78,146.92,146.73,146.88,7132.0,146.0603,146.1996,146.0105,146.1598,7132.0
2025-04-25 10:50:00,146.92,146.98,146.75,146.96,6009.0,146.1996,146.2593,146.0304,146.2394,6009.0
2025-04-25 10:55:00,146.99,147.09,146.86,147.0,5075.0,146.2693,146.3688,146.1399,146.2792,5075.0
2025-04-25 11:00:00,147.0,147.23,146.98,147.15,6769.0,146.2792,146.5081,146.2593,146.4285,6769.0
2025-04-25 11:05:00,146.98,147.1,146.93,147.08,5122.0,146.2593,146.3787,146.2096,146.3588,5122.0
2025-04-25 11:10:00,147.06,147.2,146.96,147.13,8744.0,146.3389,146.4782,146.2394,146.4086,8744.0
2025-04-25 11:15:00,147.1,147.12,146.84,146.98,6993.0,146.3787,146.3986,146.12,146.2593,6993.0
2025-04-25 11:20:00,147.02,147.23,147.0,147.23,3977.0,146.2991,146.5081,146.2792,146.5081,3977.0
2025-04-25 11:25:00,147.26,147.35,147.1,147.14,7833.0,146.5379,146.6275,146.3787,146.4185,7833.0
2025-04-25 11:30:00,147.17,147.39,147.17,147.32,26130.0,146.4484,146.6673,146.4484,146.5976,26130.0
2025-04-25 11:35:00,147.25,147.31,147.01,147.11,10865.0,146.528,146.5877,146.2892,146.3887,10865.0
2025-04-25 11:40:00,147.12,147.25,147.06,147.13,6065.0,146.3986,146.528,146.3389,146.4086,6065.0
2025-04-25 11:45:00,147.14,147.39,147.13,147.34,4233.0,146.4185,146.6673,146.4086,146.6175,4233.0
2025-04-25 11:50:00,147.34,147.5,147.34,147.41,5455.0,146.6175,146.7768,146.6175,146.6872,5455.0
2025-04-25 11:55:00,147.43,147.46,147.39,147.45,5003.0,146.7071,146.737,146.6673,146.727,5003.0
2025-04-25 12:00:00,147.49,147.62,147.49,147.58,4331.0,146.7668,146.8962,146.7668,146.8564,4331.0
2025-04-25 12:05:00,147.59,147.73,147.53,147.64,7089.0,146.8663,147.0056,146.8066,146.9161,7089.0
2025-04-25 12:10:00,147.61,147.73,147.58,147.64,6085.0,146.8862,147.0056,146.8564,146.9161,6085.0
2025-04-25 12:15:00,147.64,147.67,147.2,147.37,7098.0,146.9161,146.9459,146.4782,146.6474,7098.0
2025-04-25 12:20:00,147.39,147.64,147.39,147.59,6884.0,146.6673,146.9161,146.6673,146.8663,6884.0
2025-04-25 12:25:00,147.56,147.56,147.47,147.49,3607.0,146.8365,146.8365,146.7469,146.7668,3607.0
2025-04-25 12:30:00,147.45,147.66,147.45,147.66,6379.0,146.727,146.936,146.727,146.936,6379.0
2025-04-25 12:35:00,147.67,147.67,147.51,147.52,2983.0,146.9459,146.9459,146.7867,146.7967,2983.0
2025-04-25 12:40:00,147.51,147.51,147.48,147.5,419.0,146.7867,146.7867,146.7569,146.7768,419.0
2025-04-25 12:45:00,147.48,147.48,147.17,147.17,3436.0,146.7569,146.7569,146.4484,146.4484,3436.0
2025-04-25 12:50:00,147.13,147.13,147.0,147.12,2926.0,146.4086,146.4086,146.2792,146.3986,2926.0
2025-04-25 12:55:00,147.09,147.19,147.06,147.17,4193.0,146.3688,146.4683,146.3389,146.4484,4193.0
2025-04-25 13:00:00,147.12,147.19,147.04,147.04,1298.0,146.3986,146.4683,146.319,146.319,1298.0
2025-04-25 13:05:00,147.15,147.44,147.14,147.22,4138.0,146.4285,146.7171,146.4185,146.4981,4138.0
2025-04-25 13:10:00,147.24,147.28,147.17,147.24,6193.0,146.518,146.5578,146.4484,146.518,6193.0
2025-04-25 13:15:00,147.28,147.28,147.08,147.21,2480.0,146.5578,146.5578,146.3588,146.4882,2480.0
2025-04-25 13:20:00,147.21,147.21,146.89,147.02,4582.0,146.4882,146.4882,146.1698,146.2991,4582.0
2025-04-25 13:25:00,147.0,147.14,146.97,147.14,2639.0,146.2792,146.4185,146.2494,146.4185,2639.0
2025-04-25 13:30:00,147.14,147.23,147.08,147.2,3247.0,146.4185,146.5081,146.3588,146.4782,3247.0
2025-04-25 13:35:00,147.2,147.24,146.8,146.96,7332.0,146.4782,146.518,146.0802,146.2394,7332.0
2025-04-25 13:40:00,146.84,147.05,146.84,146.93,2600.0,146.12,146.329,146.12,146.2096,2600.0
2025-04-25 13:45:00,146.94,147.15,146.88,147.09,7261.0,146.2195,146.4285,146.1598,146.3688,7261.0
2025-04-25 13:50:00,147.02,147.03,146.92,146.93,2304.0,146.2991,146.3091,146.1996,146.2096,2304.0
2025-04-25 13:55:00,146.98,146.98,146.73,146.75,3382.0,146.2593,146.2593,146.0105,146.0304,3382.0
2025-04-25 14:00:00,146.76,146.76,146.58,146.58,7011.0,146.0404,146.0404,145.8613,145.8613,7011.0
2025-04-25 14:05:00,146.6,146.86,146.55,146.84,4512.0,145.8812,146.1399,145.8314,146.12,4512.0
2025-04-25 14:10:00,146.8,146.91,146.8,146.83,1721.0,146.0802,146.1897,146.0802,146.11,1721.0
2025-04-25 14:15:00,146.83,146.97,146.76,146.97,3468.0,146.11,146.2494,146.0404,146.2494,3468.0
2025-04-25 14:20:00,146.98,147.22,146.98,147.19,3705.0,146.2593,146.4981,146.2593,146.4683,3705.0
2025-04-25 14:25:00,147.21,147.22,147.07,147.08,4537.0,146.4882,146.4981,146.3489,146.3588,4537.0
2025-04-25 14:30:00,147.08,147.13,147.03,147.08,1330.0,146.3588,146.4086,146.3091,146.3588,1330.0
2025-04-25 14:35:00,147.08,147.19,147.06,147.1,4783.0,146.3588,146.4683,146.3389,146.3787,4783.0
2025-04-25 14:40:00,147.13,147.23,147.1,147.12,2716.0,146.4086,146.5081,146.3787,146.3986,2716.0
2025-04-25 14:45:00,147.06,147.14,147.05,147.09,2641.0,146.3389,146.4185,146.329,146.3688,2641.0
2025-04-25 14:50:00,147.08,147.16,146.99,147.16,5764.0,146.3588,146.4384,146.2693,146.4384,5764.0
2025-04-25 14:55:00,147.13,147.23,147.08,147.15,5530.0,146.4086,146.5081,146.3588,146.4285,5530.0
2025-04-25 15:00:00,147.15,147.33,147.14,147.32,4391.0,146.4285,146.6076,146.4185,146.5976,4391.0
2025-04-25 15:05:00,147.31,147.32,147.14,147.15,8477.0,146.5877,146.5976,146.4185,146.4285,8477.0
2025-04-25 15:10:00,147.18,147.36,147.13,147.35,5565.0,146.4583,146.6374,146.4086,146.6275,5565.0
2025-04-25 15:15:00,147.31,147.37,147.26,147.34,3801.0,146.5877,146.6474,146.5379,146.6175,3801.0
2025-04-25 15:20:00,147.31,147.49,147.31,147.44,8052.0,146.5877,146.7668,146.5877,146.7171,8052.0
2025-04-25 15:25:00,147.44,147.45,147.21,147.21,8396.0,146.7171,146.727,146.4882,146.4882,8396.0
2025-04-25 15:30:00,147.19,147.42,147.16,147.33,10270.0,146.4683,146.6972,146.4384,146.6076,10270.0
2025-04-25 15:35:00,147.29,147.52,146.96,147.27,43528.0,146.5678,146.7967,146.2394,146.5479,43528.0
2025-04-25 15:40:00,147.26,147.34,147.14,147.3,9314.0,146.5379,146.6175,146.4185,146.5777,9314.0
2025-04-25 15:45:00,147.34,147.42,147.15,147.26,15099.0,146.6175,146.6972,146.4285,146.5379,15099.0
2025-04-25 15:50:00,147.23,147.57,147.22,147.38,38106.0,146.5081,146.8464,146.4981,146.6573,38106.0
2025-04-25 15:55:00,147.36,147.55,147.12,147.37,163778.0,146.6374,146.8265,146.3986,146.6474,163778.0
2025-04-28 09:30:00,147.31,147.93,146.67,146.84,20473.0,146.5877,147.2047,145.9508,146.12,20473.0
2025-04-28 09:35:00,146.67,147.39,146.59,146.87,9870.0,145.9508,146.6673,145.8712,146.1499,9870.0
2025-04-28 09:40:00,146.78,147.11,146.62,146.83,18077.0,146.0603,146.3887,145.9011,146.11,18077.0
2025-04-28 09:45:00,146.82,147.05,146.68,146.88,8737.0,146.1001,146.329,145.9608,146.1598,8737.0
2025-04-28 09:50:00,147.09,147.09,146.78,146.96,5527.0,146.3688,146.3688,146.0603,146.2394,5527.0
2025-04-28 09:55:00,146.91,147.06,146.88,146.91,7767.0,146.1897,146.3389,146.1598,146.1897,7767.0
2025-04-28 10:00:00,146.91,147.08,146.81,146.97,15560.0,146.1897,146.3588,146.0901,146.2494,15560.0
2025-04-28 10:05:00,147.0,147.45,146.98,147.4,43275.0,146.2792,146.727,146.2593,146.6773,43275.0
2025-04-28 10:10:00,147.46,147.74,147.41,147.48,13168.0,146.737,147.0156,146.6872,146.7569,13168.0
2025-04-28 10:15:00,147.56,147.98,147.41,147.84,13313.0,146.8365,147.2544,146.6872,147.1151,13313.0
2025-04-28 10:20:00,147.84,147.98,147.78,147.78,15630.0,147.1151,147.2544,147.0554,147.0554,15630.0
2025-04-28 10:25:00,147.85,147.85,147.44,147.53,7558.0,147.125,147.125,146.7171,146.8066,7558.0
2025-04-28 10:30:00,147.49,147.49,147.06,147.28,11874.0,146.7668,146.7668,146.3389,146.5578,11874.0
2025-04-28 10:35:00,147.21,147.65,147.21,147.52,6943.0,146.4882,146.926,146.4882,146.7967,6943.0
2025-04-28 10:40:00,147.56,147.67,147.36,147.64,6603.0,146.8365,146.9459,146.6374,146.9161,6603.0
2025-04-28 10:45:00,147.56,147.76,147.46,147.72,13367.0,146.8365,147.0355,146.737,146.9957,13367.0
2025-04-28 10:50:00,147.77,147.95,147.62,147.93,17472.0,147.0454,147.2246,146.8962,147.2047,17472.0
2025-04-28 10:55:00,147.96,148.04,147.73,147.73,17245.0,147.2345,147.3141,147.0056,147.0056,17245.0
2025-04-28 11:00:00,147.72,148.01,147.69,148.0,12777.0,146.9957,147.2843,146.9658,147.2743,12777.0
2025-04-28 11:05:00,148.0,148.07,147.66,147.72,8897.0,147.2743,147.344,146.936,146.9957,8897.0
2025-04-28 11:10:00,147.72,147.72,147.62,147.64,6266.0,146.9957,146.9957,146.8962,146.9161,6266.0
2025-04-28 11:15:00,147.63,147.77,147.53,147.58,12404.0,146.9061,147.0454,146.8066,146.8564,12404.0
2025-04-28 11:20:00,147.59,147.65,147.47,147.5,19916.0,146.8663,146.926,146.7469,146.7768,19916.0
2025-04-28 11:25:00,147.5,147.66,147.45,147.65,7183.0,146.7768,146.936,146.727,146.926,7183.0
2025-04-28 11:30:00,147.7,147.7,147.54,147.56,7446.0,146.9758,146.9758,146.8166,146.8365,7446.0
2025-04-28 11:35:00,147.6,147.75,147.52,147.66,16267.0,146.8763,147.0255,146.7967,146.936,16267.0
2025-04-28 11:40:00,147.71,147.72,147.53,147.59,13270.0,146.9857,146.9957,146.8066,146.8663,13270.0
2025-04-28 11:45:00,147.63,147.71,147.58,147.58,7451.0,146.9061,146.9857,146.8564,146.8564,7451.0
2025-04-28 11:50:00,147.6,147.6,147.41,147.42,24383.0,146.8763,146.8763,146.6872,146.6972,24383.0
2025-04-28 11:55:00,147.43,147.45,147.21,147.31,13252.0,146.7071,146.727,146.4882,146.5877,13252.0
2025-04-28 12:00:00,147.31,147.32,147.14,147.21,5906.0,146.5877,146.5976,146.4185,146.4882,5906.0
2025-04-28 12:05:00,147.21,147.33,147.2,147.24,7955.0,146.4882,146.6076,146.4782,146.518,7955.0
2025-04-28 12:10:00,147.22,147.23,147.14,147.18,5848.0,146.4981,146.5081,146.4185,146.4583,5848.0
2025-04-28 12:15:00,147.21,147.48,147.21,147.43,12693.0,146.4882,146.7569,146.4882,146.7071,12693.0
2025-04-28 12:20:00,147.46,147.46,147.22,147.25,6723.0,146.737,146.737,146.4981,146.528,6723.0
2025-04-28 12:25:00,147.25,147.31,147.12,147.12,7481.0,146.528,146.5877,146.3986,146.3986,7481.0
2025-04-28 12:30:00,147.14,147.17,146.97,146.97,4854.0,146.4185,146.4484,146.2494,146.2494,4854.0
2025-04-28 12:35:00,147.0,147.06,146.88,146.98,8922.0,146.2792,146.3389,146.1598,146.2593,8922.0
2025-04-28 12:40:00,146.94,147.13,146.94,147.09,7198.0,146.2195,146.4086,146.2195,146.3688,7198.0
2025-04-28 12:45:00,147.07,147.32,147.06,147.25,10002.0,146.3489,146.5976,146.3389,146.528,10002.0
2025-04-28 12:50:00,147.24,147.24,147.0,147.13,5862.0,146.518,146.518,146.2792,146.4086,5862.0
2025-04-28 12:55:00,147.09,147.1,146.83,146.91,8692.0,146.3688,146.3787,146.11,146.1897,8692.0
2025-04-28 13:00:00,146.95,147.03,146.81,146.85,11078.0,146.2295,146.3091,146.0901,146.1299,11078.0
2025-04-28 13:05:00,146.85,146.89,146.8,146.83,6463.0,146.1299,146.1698,146.0802,146.11,6463.0
2025-04-28 13:10:00,146.81,146.83,146.74,146.77,7767.0,146.0901,146.11,146.0205,146.0503,7767.0
2025-04-28 13:15:00,146.73,146.82,146.73,146.8,5585.0,146.0105,146.1001,146.0105,146.0802,5585.0
2025-04-28 13:20:00,146.8,146.82,146.67,146.73,7477.0,146.0802,146.1001,145.9508,146.0105,7477.0
2025-04-28 13:25:00,146.7,146.78,146.59,146.6,14611.0,145.9807,146.0603,145.8712,145.8812,14611.0
2025-04-28 13:30:00,146.56,146.57,146.48,146.54,6054.0,145.8414,145.8513,145.7618,145.8215,6054.0
2025-04-28 13:35:00,146.57,146.6,146.42,146.57,7916.0,145.8513,145.8812,145.7021,145.8513,7916.0
2025-04-28 13:40:00,146.57,146.71,146.57,146.7,6693.0,145.8513,145.9906,145.8513,145.9807,6693.0
2025-04-28 13:45:00,146.69,146.81,146.64,146.78,5042.0,145.9707,146.0901,145.921,146.0603,5042.0
2025-04-28 13:50:00,146.76,146.81,146.66,146.66,7170.0,146.0404,146.0901,145.9409,145.9409,7170.0
2025-04-28 13:55:00,146.69,146.74,146.57,146.72,6473.0,145.9707,146.0205,145.8513,146.0006,6473.0
2025-04-28 14:00:00,146.72,146.76,146.67,146.74,8052.0,146.0006,146.0404,145.9508,146.0205,8052.0
2025-04-28 14:05:00,146.74,146.9,146.74,146.83,10464.0,146.0205,146.1797,146.0205,146.11,10464.0
2025-04-28 14:10:00,146.83,146.83,146.63,146.65,5179.0,146.11,146.11,145.911,145.9309,5179.0
2025-04-28 14:15:00,146.63,146.63,146.59,146.63,2680.0,145.911,145.911,145.8712,145.911,2680.0
2025-04-28 14:20:00,146.63,146.76,146.6,146.74,5910.0,145.911,146.0404,145.8812,146.0205,5910.0
2025-04-28 14:25:00,146.74,146.97,146.74,146.9,8800.0,146.0205,146.2494,146.0205,146.1797,8800.0
2025-04-28 14:30:00,146.85,147.03,146.85,146.94,7096.0,146.1299,146.3091,146.1299,146.2195,7096.0
2025-04-28 14:35:00,146.94,146.99,146.9,146.93,4621.0,146.2195,146.2693,146.1797,146.2096,4621.0
2025-04-28 14:40:00,146.93,146.99,146.85,146.85,6502.0,146.2096,146.2693,146.1299,146.1299,6502.0
2025-04-28 14:45:00,146.84,147.1,146.84,147.04,8665.0,146.12,146.3787,146.12,146.319,8665.0
2025-04-28 14:50:00,147.02,147.1,147.02,147.06,5334.0,146.2991,146.3787,146.2991,146.3389,5334.0
2025-04-28 14:55:00,147.04,147.06,146.88,146.91,7055.0,146.319,146.3389,146.1598,146.1897,7055.0
2025-04-28 15:00:00,146.95,147.08,146.9,146.9,17012.0,146.2295,146.3588,146.1797,146.1797,17012.0
2025-04-28 15:05:00,146.89,147.16,146.79,147.09,27150.0,146.1698,146.4384,146.0702,146.3688,27150.0
2025-04-28 15:10:00,147.12,147.24,147.02,147.24,9308.0,146.3986,146.518,146.2991,146.518,9308.0
2025-04-28 15:15:00,147.25,147.38,147.22,147.36,12741.0,146.528,146.6573,146.4981,146.6374,12741.0
2025-04-28 15:20:00,147.36,147.51,147.33,147.39,11077.0,146.6374,146.7867,146.6076,146.6673,11077.0
2025-04-28 15:25:00,147.39,147.5,147.31,147.35,10059.0,146.6673,146.7768,146.5877,146.6275,10059.0
2025-04-28 15:30:00,147.36,147.43,147.24,147.29,16248.0,146.6374,146.7071,146.518,146.5678,16248.0
2025-04-28 15:35:00,147.32,147.49,147.09,147.49,34411.0,146.5976,146.7668,146.3688,146.7668,34411.0
2025-04-28 15:40:00,147.49,147.6,147.46,147.6,15525.0,146.7668,146.8763,146.737,146.8763,15525.0
2025-04-28 15:45:00,147.59,147.86,147.59,147.63,24491.0,146.8663,147.135,146.8663,146.9061,24491.0
2025-04-28 15:50:00,147.67,147.99,147.62,147.9,35527.0,146.9459,147.2644,146.8962,147.1748,35527.0
2025-04-28 15:55:00,147.86,147.96,147.64,147.72,193060.0,147.135,147.2345,146.9161,146.9957,193060.0
2025-04-29 09:30:00,146.6,146.9,145.37,146.32,22925.0,145.8812,146.1797,144.6572,145.6025,22925.0
2025-04-29 09:35:00,146.31,147.09,146.3,147.08,3494.0,145.5926,146.3688,145.5826,146.3588,3494.0
2025-04-29 09:40:00,147.09,147.28,146.5,146.83,13243.0,146.3688,146.5578,145.7817,146.11,13243.0
2025-04-29 09:45:00,146.82,146.95,146.42,146.57,20523.0,146.1001,146.2295,145.7021,145.8513,20523.0
2025-04-29 09:50:00,146.58,146.8,146.5,146.53,7593.0,145.8613,146.0802,145.7817,145.8115,7593.0
2025-04-29 09:55:00,146.5,146.87,146.5,146.71,9271.0,145.7817,146.1499,145.7817,145.9906,9271.0
2025-04-29 10:00:00,146.61,146.91,146.49,146.86,14382.0,145.8911,146.1897,145.7717,146.1399,14382.0
2025-04-29 10:05:00,146.9,147.28,146.9,147.18,6587.0,146.1797,146.5578,146.1797,146.4583,6587.0
2025-04-29 10:10:00,147.18,147.21,146.91,147.18,10833.0,146.4583,146.4882,146.1897,146.4583,10833.0
2025-04-29 10:15:00,147.1,147.1,146.87,147.08,9402.0,146.3787,146.3787,146.1499,146.3588,9402.0
2025-04-29 10:20:00,147.02,147.03,146.52,146.52,3012.0,146.2991,146.3091,145.8016,145.8016,3012.0
2025-04-29 10:25:00,146.57,146.58,146.42,146.56,10167.0,145.8513,145.8613,145.7021,145.8414,10167.0
2025-04-29 10:30:00,146.6,146.65,146.47,146.59,6378.0,145.8812,145.9309,145.7518,145.8712,6378.0
2025-04-29 10:35:00,146.58,146.89,146.57,146.79,11686.0,145.8613,146.1698,145.8513,146.0702,11686.0
2025-04-29 10:40:00,146.8,147.0,146.76,146.82,6188.0,146.0802,146.2792,146.0404,146.1001,6188.0
2025-04-29 10:45:00,146.86,147.28,146.86,147.28,16551.0,146.1399,146.5578,146.1399,146.5578,16551.0
2025-04-29 10:50:00,147.28,147.3,147.09,147.25,13250.0,146.5578,146.5777,146.3688,146.528,13250.0
2025-04-29 10:55:00,147.25,147.56,147.23,147.48,11636.0,146.528,146.8365,146.5081,146.7569,11636.0
2025-04-29 11:00:00,147.54,147.65,147.45,147.51,10988.0,146.8166,146.926,146.727,146.7867,10988.0
2025-04-29 11:05:00,147.51,147.53,147.16,147.31,21449.0,146.7867,146.8066,146.4384,146.5877,21449.0
2025-04-29 11:10:00,147.25,147.32,147.17,147.17,4304.0,146.528,146.5976,146.4484,146.4484,4304.0
2025-04-29 11:15:00,147.2,147.27,146.92,146.95,14276.0,146.4782,146.5479,146.1996,146.2295,14276.0
2025-04-29 11:20:00,147.01,147.1,146.93,146.98,7851.0,146.2892,146.3787,146.2096,146.2593,7851.0
2025-04-29 11:25:00,146.97,147.17,146.97,147.13,10109.0,146.2494,146.4484,146.2494,146.4086,10109.0
2025-04-29 11:30:00,147.15,147.15,146.95,147.0,6527.0,146.4285,146.4285,146.2295,146.2792,6527.0
2025-04-29 11:35:00,146.96,147.08,146.94,147.06,8214.0,146.2394,146.3588,146.2195,146.3389,8214.0
2025-04-29 11:40:00,147.06,147.31,147.06,147.31,3498.0,146.3389,146.5877,146.3389,146.5877,3498.0
2025-04-29 11:45:00,147.31,147.33,147.2,147.22,5956.0,146.5877,146.6076,146.4782,146.4981,5956.0
2025-04-29 11:50:00,147.24,147.3,147.18,147.23,4889.0,146.518,146.5777,146.4583,146.5081,4889.0
2025-04-29 11:55:00,147.2,147.21,146.93,146.93,7026.0,146.4782,146.4882,146.2096,146.2096,7026.0
2025-04-29 12:00:00,146.97,147.18,146.97,147.14,7049.0,146.2494,146.4583,146.2494,146.4185,7049.0
2025-04-29 12:05:00,147.15,147.36,147.11,147.31,5399.0,146.4285,146.6374,146.3887,146.5877,5399.0
2025-04-29 12:10:00,147.31,147.32,147.24,147.27,5618.0,146.5877,146.5976,146.518,146.5479,5618.0
2025-04-29 12:15:00,147.25,147.43,147.25,147.39,7615.0,146.528,146.7071,146.528,146.6673,7615.0
2025-04-29 12:20:00,147.39,147.52,147.34,147.52,21645.0,146.6673,146.7967,146.6175,146.7967,21645.0
2025-04-29 12:25:00,147.48,147.48,147.2,147.36,9204.0,146.7569,146.7569,146.4782,146.6374,9204.0
2025-04-29 12:30:00,147.33,147.33,147.16,147.31,3270.0,146.6076,146.6076,146.4384,146.5877,3270.0
2025-04-29 12:35:00,147.25,147.35,147.23,147.29,5976.0,146.528,146.6275,146.5081,146.5678,5976.0
2025-04-29 12:40:00,147.27,147.4,147.22,147.34,5361.0,146.5479,146.6773,146.4981,146.6175,5361.0
2025-04-29 12:45:00,147.34,147.34,147.06,147.1,10632.0,146.6175,146.6175,146.3389,146.3787,10632.0
2025-04-29 12:50:00,147.1,147.34,147.03,147.28,10656.0,146.3787,146.6175,146.3091,146.5578,10656.0
2025-04-29 12:55:00,147.23,147.37,147.02,147.37,14824.0,146.5081,146.6474,146.2991,146.6474,14824.0
2025-04-29 13:00:00,147.33,147.33,147.08,147.21,5870.0,146.6076,146.6076,146.3588,146.4882,5870.0
2025-04-29 13:05:00,147.18,147.22,147.09,147.1,5018.0,146.4583,146.4981,146.3688,146.3787,5018.0
2025-04-29 13:10:00,147.11,147.16,147.0,147.16,5425.0,146.3887,146.4384,146.2792,146.4384,5425.0
2025-04-29 13:15:00,147.17,147.41,147.12,147.41,7090.0,146.4484,146.6872,146.3986,146.6872,7090.0
2025-04-29 13:20:00,147.42,147.55,147.37,147.55,6193.0,146.6972,146.8265,146.6474,146.8265,6193.0
2025-04-29 13:25:00,147.5,147.65,147.5,147.59,6803.0,146.7768,146.926,146.7768,146.8663,6803.0
2025-04-29 13:30:00,147.56,147.68,147.54,147.64,8775.0,146.8365,146.9559,146.8166,146.9161,8775.0
2025-04-29 13:35:00,147.6,147.7,147.48,147.53,10166.0,146.8763,146.9758,146.7569,146.8066,10166.0
2025-04-29 13:40:00,147.56,147.71,147.51,147.58,9965.0,146.8365,146.9857,146.7867,146.8564,9965.0
2025-04-29 13:45:00,147.57,147.8,147.57,147.76,7835.0,146.8464,147.0753,146.8464,147.0355,7835.0
2025-04-29 13:50:00,147.72,147.76,147.62,147.67,4930.0,146.9957,147.0355,146.8962,146.9459,4930.0
2025-04-29 13:55:00,147.62,147.76,147.62,147.71,7681.0,146.8962,147.0355,146.8962,146.9857,7681.0
2025-04-29 14:00:00,147.74,147.85,147.72,147.83,3373.0,147.0156,147.125,146.9957,147.1051,3373.0
2025-04-29 14:05:00,147.8,147.9,147.8,147.89,5985.0,147.0753,147.1748,147.0753,147.1648,5985.0
2025-04-29 14:10:00,147.83,147.87,147.76,147.79,12798.0,147.1051,147.1449,147.0355,147.0653,12798.0
2025-04-29 14:15:00,147.8,148.03,147.75,147.9,9060.0,147.0753,147.3042,147.0255,147.1748,9060.0
2025-04-29 14:20:00,147.89,147.9,147.7,147.78,6619.0,147.1648,147.1748,146.9758,147.0554,6619.0
2025-04-29 14:25:00,147.79,147.9,147.77,147.87,8225.0,147.0653,147.1748,147.0454,147.1449,8225.0
2025-04-29 14:30:00,147.88,147.95,147.85,147.85,9206.0,147.1549,147.2246,147.125,147.125,9206.0
2025-04-29 14:35:00,147.86,147.88,147.8,147.83,5216.0,147.135,147.1549,147.0753,147.1051,5216.0
2025-04-29 14:40:00,147.85,147.9,147.8,147.9,9413.0,147.125,147.1748,147.0753,147.1748,9413.0
2025-04-29 14:45:00,147.88,147.88,147.78,147.82,5162.0,147.1549,147.1549,147.0554,147.0952,5162.0
2025-04-29 14:50:00,147.78,147.78,147.56,147.67,30320.0,147.0554,147.0554,146.8365,146.9459,30320.0
2025-04-29 14:55:00,147.64,147.68,147.5,147.59,12917.0,146.9161,146.9559,146.7768,146.8663,12917.0
2025-04-29 15:00:00,147.59,147.75,147.5,147.52,9326.0,146.8663,147.0255,146.7768,146.7967,9326.0
2025-04-29 15:05:00,147.47,147.6,147.41,147.44,13512.0,146.7469,146.8763,146.6872,146.7171,13512.0
2025-04-29 15:10:00,147.46,147.49,147.33,147.33,14162.0,146.737,146.7668,146.6076,146.6076,14162.0
2025-04-29 15:15:00,147.36,147.38,147.16,147.21,17810.0,146.6374,146.6573,146.4384,146.4882,17810.0
2025-04-29 15:20:00,147.23,147.29,147.13,147.29,13531.0,146.5081,146.5678,146.4086,146.5678,13531.0
2025-04-29 15:25:00,147.28,147.35,147.14,147.34,13350.0,146.5578,146.6275,146.4185,146.6175,13350.0
2025-04-29 15:30:00,147.34,147.45,147.26,147.33,19782.0,146.6175,146.727,146.5379,146.6076,19782.0
2025-04-29 15:35:00,147.32,147.48,147.25,147.44,16325.0,146.5976,146.7569,146.528,146.7171,16325.0
2025-04-29 15:40:00,147.45,147.45,147.19,147.35,21094.0,146.727,146.727,146.4683,146.6275,21094.0
2025-04-29 15:45:00,147.35,147.64,147.34,147.59,30025.0,146.6275,146.9161,146.6175,146.8663,30025.0
2025-04-29 15:50:00,147.61,147.62,147.31,147.4,61282.0,146.8862,146.8962,146.5877,146.6773,61282.0
2025-04-29 15:55:00,147.4,147.74,147.34,147.62,192220.0,146.6773,147.0156,146.6175,146.8962,192220.0
2025-04-30 09:30:00,147.49,151.56,147.34,149.45,115172.0,146.7668,150.8169,146.6175,148.7172,115172.0
2025-04-30 09:35:00,149.28,149.49,145.9,146.22,44787.0,148.548,148.757,145.1846,145.503,44787.0
2025-04-30 09:40:00,146.22,146.58,144.88,145.82,31640.0,145.503,145.8613,144.1696,145.105,31640.0
2025-04-30 09:45:00,146.04,146.75,145.83,146.05,20860.0,145.3239,146.0304,145.1149,145.3339,20860.0
2025-04-30 09:50:00,145.91,146.21,145.4,145.46,18676.0,145.1946,145.4931,144.6871,144.7468,18676.0
2025-04-30 09:55:00,145.58,146.41,145.28,146.34,35439.0,144.8662,145.6921,144.5676,145.6224,35439.0
2025-04-30 10:00:00,146.34,146.95,145.98,146.24,14309.0,145.6224,146.2295,145.2642,145.5229,14309.0
2025-04-30 10:05:00,146.45,146.72,146.23,146.27,10918.0,145.7319,146.0006,145.513,145.5528,10918.0
2025-04-30 10:10:00,146.27,146.5,145.92,146.5,13821.0,145.5528,145.7817,145.2045,145.7817,13821.0
2025-04-30 10:15:00,146.4,147.0,146.3,147.0,20241.0,145.6822,146.2792,145.5826,146.2792,20241.0
2025-04-30 10:20:00,147.0,147.61,146.99,147.6,17202.0,146.2792,146.8862,146.2693,146.8763,17202.0
2025-04-30 10:25:00,147.55,147.55,147.17,147.39,18002.0,146.8265,146.8265,146.4484,146.6673,18002.0
2025-04-30 10:30:00,147.33,147.57,147.29,147.5,14360.0,146.6076,146.8464,146.5678,146.7768,14360.0
2025-04-30 10:35:00,147.5,147.51,146.72,146.72,18685.0,146.7768,146.7867,146.0006,146.0006,18685.0
2025-04-30 10:40:00,146.8,147.93,146.72,147.72,14747.0,146.0802,147.2047,146.0006,146.9957,14747.0
2025-04-30 10:45:00,147.75,148.05,147.67,147.74,14887.0,147.0255,147.3241,146.9459,147.0156,14887.0
2025-04-30 10:50:00,147.84,147.84,147.41,147.5,7249.0,147.1151,147.1151,146.6872,146.7768,7249.0
2025-04-30 10:55:00,147.68,147.77,147.54,147.64,5327.0,146.9559,147.0454,146.8166,146.9161,5327.0
2025-04-30 11:00:00,147.74,147.74,147.36,147.58,10196.0,147.0156,147.0156,146.6374,146.8564,10196.0
2025-04-30 11:05:00,147.64,147.64,147.36,147.43,7211.0,146.9161,146.9161,146.6374,146.7071,7211.0
2025-04-30 11:10:00,147.49,147.96,147.42,147.93,7175.0,146.7668,147.2345,146.6972,147.2047,7175.0
2025-04-30 11:15:00,147.99,148.13,147.87,147.88,13429.0,147.2644,147.4037,147.1449,147.1549,13429.0
2025-04-30 11:20:00,147.94,148.13,147.87,147.98,7153.0,147.2146,147.4037,147.1449,147.2544,7153.0
2025-04-30 11:25:00,148.0,148.09,147.76,148.09,11692.0,147.2743,147.3639,147.0355,147.3639,11692.0
2025-04-30 11:30:00,148.09,148.18,147.88,148.13,9223.0,147.3639,147.4534,147.1549,147.4037,9223.0
2025-04-30 11:35:00,148.16,148.42,148.08,148.38,11165.0,147.4335,147.6922,147.3539,147.6524,11165.0
2025-04-30 11:40:00,148.39,148.48,147.95,148.01,10448.0,147.6624,147.752,147.2246,147.2843,10448.0
2025-04-30 11:45:00,147.97,148.35,147.93,148.35,2350.0,147.2445,147.6226,147.2047,147.6226,2350.0
2025-04-30 11:50:00,148.35,148.62,148.35,148.58,8085.0,147.6226,147.8913,147.6226,147.8515,8085.0
2025-04-30 11:55:00,148.59,148.79,148.54,148.61,4638.0,147.8614,148.0604,147.8117,147.8813,4638.0
2025-04-30 12:00:00,148.67,148.7,148.23,148.33,22421.0,147.941,147.9709,147.5032,147.6027,22421.0
2025-04-30 12:05:00,148.33,148.42,148.15,148.42,3261.0,147.6027,147.6922,147.4236,147.6922,3261.0
2025-04-30 12:10:00,148.41,149.14,148.34,148.87,36043.0,147.6823,148.4087,147.6126,148.14,36043.0
2025-04-30 12:15:00,148.92,148.97,148.65,148.71,6889.0,148.1898,148.2396,147.9211,147.9808,6889.0
2025-04-30 12:20:00,148.7,148.77,148.51,148.51,10400.0,147.9709,148.0405,147.7818,147.7818,10400.0
2025-04-30 12:25:00,148.48,148.64,148.43,148.46,8317.0,147.752,147.9112,147.7022,147.7321,8317.0
2025-04-30 12:30:00,148.46,148.81,148.37,148.81,4974.0,147.7321,148.0803,147.6425,148.0803,4974.0
2025-04-30 12:35:00,148.87,148.87,148.4,148.86,19263.0,148.14,148.14,147.6723,148.1301,19263.0
2025-04-30 12:40:00,148.95,149.17,148.86,149.11,10545.0,148.2197,148.4386,148.1301,148.3789,10545.0
2025-04-30 12:45:00,149.12,149.38,149.09,149.21,11733.0,148.3888,148.6475,148.359,148.4784,11733.0
2025-04-30 12:50:00,149.21,149.27,149.03,149.23,7983.0,148.4784,148.5381,148.2993,148.4983,7983.0
2025-04-30 12:55:00,149.37,149.37,148.99,149.1,6545.0,148.6376,148.6376,148.2595,148.3689,6545.0
2025-04-30 13:00:00,149.11,149.14,149.0,149.03,20620.0,148.3789,148.4087,148.2694,148.2993,20620.0
2025-04-30 13:05:00,149.03,149.03,148.78,148.78,9295.0,148.2993,148.2993,148.0505,148.0505,9295.0
2025-04-30 13:10:00,148.82,148.89,148.47,148.75,32521.0,148.0903,148.1599,147.742,148.0206,32521.0
2025-04-30 13:15:00,148.67,148.75,148.46,148.62,7934.0,147.941,148.0206,147.7321,147.8913,7934.0
2025-04-30 13:20:00,148.73,148.84,148.68,148.71,3747.0,148.0007,148.1102,147.951,147.9808,3747.0
2025-04-30 13:25:00,148.73,149.06,148.57,148.97,8481.0,148.0007,148.3291,147.8415,148.2396,8481.0
2025-04-30 13:30:00,148.97,149.17,148.96,149.17,6291.0,148.2396,148.4386,148.2296,148.4386,6291.0
2025-04-30 13:35:00,149.14,149.14,148.99,149.04,4962.0,148.4087,148.4087,148.2595,148.3092,4962.0
2025-04-30 13:40:00,149.04,149.17,148.85,149.11,15324.0,148.3092,148.4386,148.1201,148.3789,15324.0
2025-04-30 13:45:00,149.18,149.44,149.18,149.44,6860.0,148.4485,148.7072,148.4485,148.7072,6860.0
2025-04-30 13:50:00,149.5,149.59,149.42,149.58,2953.0,148.767,148.8565,148.6873,148.8466,2953.0
2025-04-30 13:55:00,149.62,149.62,149.14,149.21,7993.0,148.8864,148.8864,148.4087,148.4784,7993.0
2025-04-30 14:00:00,149.28,149.3,149.05,149.12,7328.0,148.548,148.5679,148.3192,148.3888,7328.0
2025-04-30 14:05:00,149.14,149.58,148.99,149.18,9043.0,148.4087,148.8466,148.2595,148.4485,9043.0
2025-04-30 14:10:00,149.15,149.31,149.03,149.13,6471.0,148.4187,148.5779,148.2993,148.3988,6471.0
2025-04-30 14:15:00,149.02,149.48,149.02,149.29,7331.0,148.2893,148.7471,148.2893,148.558,7331.0
2025-04-30 14:20:00,149.23,149.27,149.19,149.22,3439.0,148.4983,148.5381,148.4585,148.4883,3439.0
2025-04-30 14:25:00,149.22,149.28,148.91,148.94,7336.0,148.4883,148.548,148.1798,148.2097,7336.0
2025-04-30 14:30:00,148.98,149.06,148.84,148.84,7638.0,148.2495,148.3291,148.1102,148.1102,7638.0
2025-04-30 14:35:00,148.8,148.9,148.62,148.76,7051.0,148.0704,148.1699,147.8913,148.0306,7051.0
2025-04-30 14:40:00,148.82,148.97,148.81,148.89,9179.0,148.0903,148.2396,148.0803,148.1599,9179.0
2025-04-30 14:45:00,148.9,149.17,148.9,149.17,5345.0,148.1699,148.4386,148.1699,148.4386,5345.0
2025-04-30 14:50:00,149.17,149.17,148.86,148.86,7143.0,148.4386,148.4386,148.1301,148.1301,7143.0
2025-04-30 14:55:00,148.92,149.04,148.83,149.03,10999.0,148.1898,148.3092,148.1002,148.2993,10999.0
2025-04-30 15:00:00,149.09,149.12,148.83,148.97,12987.0,148.359,148.3888,148.1002,148.2396,12987.0
2025-04-30 15:05:00,148.97,149.02,148.83,148.85,11083.0,148.2396,148.2893,148.1002,148.1201,11083.0
2025-04-30 15:10:00,148.87,149.16,148.86,149.16,9691.0,148.14,148.4286,148.1301,148.4286,9691.0
2025-04-30 15:15:00,149.2,149.31,149.12,149.31,15494.0,148.4684,148.5779,148.3888,148.5779,15494.0
2025-04-30 15:20:00,149.26,149.3,148.93,149.06,20713.0,148.5281,148.5679,148.1997,148.3291,20713.0
2025-04-30 15:25:00,149.0,149.05,148.79,148.79,16794.0,148.2694,148.3192,148.0604,148.0604,16794.0
2025-04-30 15:30:00,148.79,149.17,148.69,149.05,47673.0,148.0604,148.4386,147.9609,148.3192,47673.0
2025-04-30 15:35:00,149.05,149.15,148.91,149.02,16476.0,148.3192,148.4187,148.1798,148.2893,16476.0
2025-04-30 15:40:00,149.07,149.48,149.06,149.48,21163.0,148.3391,148.7471,148.3291,148.7471,21163.0
2025-04-30 15:45:00,149.54,150.33,149.54,150.19,42500.0,148.8068,149.5929,148.8068,149.4536,42500.0
2025-04-30 15:50:00,150.37,150.99,150.28,150.75,85958.0,149.6327,150.2496,149.5431,150.0108,85958.0
2025-04-30 15:55:00,150.75,151.3,150.18,150.35,327127.0,150.0108,150.5581,149.4436,149.6128,327127.0
2025-05-01 09:30:00,149.07,149.46,148.0,148.15,38771.0,148.3391,148.7272,147.2743,147.4236,38771.0
2025-05-01 09:35:00,148.18,149.22,148.18,149.22,2580.0,147.4534,148.4883,147.4534,148.4883,2580.0
2025-05-01 09:40:00,149.22,149.32,148.0,148.08,20349.0,148.4883,148.5878,147.2743,147.3539,20349.0
2025-05-01 09:45:00,147.95,147.95,147.08,147.75,22313.0,147.2246,147.2246,146.3588,147.0255,22313.0
2025-05-01 09:50:00,147.97,148.6,147.74,148.59,21506.0,147.2445,147.8714,147.0156,147.8614,21506.0
2025-05-01 09:55:00,148.59,148.78,148.43,148.48,10255.0,147.8614,148.0505,147.7022,147.752,10255.0
2025-05-01 10:00:00,148.58,148.9,147.9,148.22,9754.0,147.8515,148.1699,147.1748,147.4932,9754.0
2025-05-01 10:05:00,148.32,148.37,148.06,148.14,9215.0,147.5927,147.6425,147.334,147.4136,9215.0
2025-05-01 10:10:00,148.15,148.73,148.09,148.73,9159.0,147.4236,148.0007,147.3639,148.0007,9159.0
2025-05-01 10:15:00,148.81,148.81,148.5,148.5,6591.0,148.0803,148.0803,147.7719,147.7719,6591.0
2025-05-01 10:20:00,148.53,148.66,148.18,148.46,10121.0,147.8017,147.9311,147.4534,147.7321,10121.0
2025-05-01 10:25:00,148.46,148.57,148.09,148.37,7484.0,147.7321,147.8415,147.3639,147.6425,7484.0
2025-05-01 10:30:00,148.3,148.44,148.08,148.11,11515.0,147.5728,147.7122,147.3539,147.3838,11515.0
2025-05-01 10:35:00,148.21,148.44,148.08,148.26,6584.0,147.4833,147.7122,147.3539,147.533,6584.0
2025-05-01 10:40:00,148.34,148.34,148.14,148.3,5598.0,147.6126,147.6126,147.4136,147.5728,5598.0
2025-05-01 10:45:00,148.31,148.37,148.14,148.17,7217.0,147.5828,147.6425,147.4136,147.4435,7217.0
2025-05-01 10:50:00,148.16,148.64,148.13,148.62,7854.0,147.4335,147.9112,147.4037,147.8913,7854.0
2025-05-01 10:55:00,148.68,148.72,148.54,148.59,10077.0,147.951,147.9908,147.8117,147.8614,10077.0
2025-05-01 11:00:00,148.68,148.7,148.33,148.6,11462.0,147.951,147.9709,147.6027,147.8714,11462.0
2025-05-01 11:05:00,148.67,148.81,148.61,148.72,10340.0,147.941,148.0803,147.8813,147.9908,10340.0
2025-05-01 11:10:00,148.74,149.19,148.73,149.0,18445.0,148.0107,148.4585,148.0007,148.2694,18445.0
2025-05-01 11:15:00,149.0,149.07,148.71,148.72,12897.0,148.2694,148.3391,147.9808,147.9908,12897.0
2025-05-01 11:20:00,148.74,148.82,148.48,148.59,40006.0,148.0107,148.0903,147.752,147.8614,40006.0
2025-05-01 11:25:00,148.65,148.68,148.48,148.52,7431.0,147.9211,147.951,147.752,147.7918,7431.0
2025-05-01 11:30:00,148.57,148.9,148.53,148.69,36327.0,147.8415,148.1699,147.8017,147.9609,36327.0
2025-05-01 11:35:00,148.69,148.88,148.68,148.79,5043.0,147.9609,148.15,147.951,148.0604,5043.0
2025-05-01 11:40:00,148.79,148.79,148.45,148.5,5802.0,148.0604,148.0604,147.7221,147.7719,5802.0
2025-05-01 11:45:00,148.52,148.6,148.29,148.3,4728.0,147.7918,147.8714,147.5629,147.5728,4728.0
2025-05-01 11:50:00,148.32,148.47,148.32,148.45,4399.0,147.5927,147.742,147.5927,147.7221,4399.0
2025-05-01 11:55:00,148.51,148.51,148.06,148.17,4083.0,147.7818,147.7818,147.334,147.4435,4083.0
2025-05-01 12:00:00,148.26,148.45,148.2,148.4,5710.0,147.533,147.7221,147.4733,147.6723,5710.0
2025-05-01 12:05:00,148.46,148.84,148.45,148.6,17066.0,147.7321,148.1102,147.7221,147.8714,17066.0
2025-05-01 12:10:00,148.52,148.61,148.48,148.55,4086.0,147.7918,147.8813,147.752,147.8216,4086.0
2025-05-01 12:15:00,148.5,148.62,148.07,148.12,25021.0,147.7719,147.8913,147.344,147.3937,25021.0
2025-05-01 12:20:00,148.19,148.4,148.04,148.15,12793.0,147.4634,147.6723,147.3141,147.4236,12793.0
2025-05-01 12:25:00,148.24,148.37,148.12,148.12,2635.0,147.5131,147.6425,147.3937,147.3937,2635.0
2025-05-01 12:30:00,148.14,148.41,148.14,148.41,4606.0,147.4136,147.6823,147.4136,147.6823,4606.0
2025-05-01 12:35:00,148.41,148.41,148.22,148.3,3627.0,147.6823,147.6823,147.4932,147.5728,3627.0
2025-05-01 12:40:00,148.28,148.35,148.0,148.05,18315.0,147.5529,147.6226,147.2743,147.3241,18315.0
2025-05-01 12:45:00,148.0,148.02,147.89,147.89,3639.0,147.2743,147.2942,147.1648,147.1648,3639.0
2025-05-01 12:50:00,147.94,148.02,147.88,147.92,5159.0,147.2146,147.2942,147.1549,147.1947,5159.0
2025-05-01 12:55:00,147.88,148.04,147.88,148.03,3378.0,147.1549,147.3141,147.1549,147.3042,3378.0
2025-05-01 13:00:00,148.05,148.08,147.92,147.96,10496.0,147.3241,147.3539,147.1947,147.2345,10496.0
2025-05-01 13:05:00,147.97,148.45,147.97,148.41,23073.0,147.2445,147.7221,147.2445,147.6823,23073.0
2025-05-01 13:10:00,148.41,148.73,148.4,148.72,10426.0,147.6823,148.0007,147.6723,147.9908,10426.0
2025-05-01 13:15:00,148.74,148.79,148.6,148.6,5411.0,148.0107,148.0604,147.8714,147.8714,5411.0
2025-05-01 13:20:00,148.64,148.65,148.53,148.53,2609.0,147.9112,147.9211,147.8017,147.8017,2609.0
2025-05-01 13:25:00,148.57,148.67,148.41,148.44,3162.0,147.8415,147.941,147.6823,147.7122,3162.0
2025-05-01 13:30:00,148.35,148.39,148.17,148.39,5295.0,147.6226,147.6624,147.4435,147.6624,5295.0
2025-05-01 13:35:00,148.35,148.35,148.14,148.18,2969.0,147.6226,147.6226,147.4136,147.4534,2969.0
2025-05-01 13:40:00,148.21,148.21,147.86,147.86,7945.0,147.4833,147.4833,147.135,147.135,7945.0
2025-05-01 13:45:00,147.9,148.04,147.86,148.03,4830.0,147.1748,147.3141,147.135,147.3042,4830.0
2025-05-01 13:50:00,148.03,148.09,147.85,147.97,6603.0,147.3042,147.3639,147.125,147.2445,6603.0
2025-05-01 13:55:00,147.92,148.0,147.91,147.99,5333.0,147.1947,147.2743,147.1848,147.2644,5333.0
2025-05-01 14:00:00,148.02,148.05,147.92,148.03,7304.0,147.2942,147.3241,147.1947,147.3042,7304.0
2025-05-01 14:05:00,148.03,148.11,148.0,148.09,10308.0,147.3042,147.3838,147.2743,147.3639,10308.0
2025-05-01 14:10:00,148.09,148.27,148.08,148.24,12676.0,147.3639,147.543,147.3539,147.5131,12676.0
2025-05-01 14:15:00,148.24,148.27,148.14,148.18,15399.0,147.5131,147.543,147.4136,147.4534,15399.0
2025-05-01 14:20:00,148.18,148.32,148.1,148.23,12715.0,147.4534,147.5927,147.3738,147.5032,12715.0
2025-05-01 14:25:00,148.3,148.3,148.15,148.16,7622.0,147.5728,147.5728,147.4236,147.4335,7622.0
2025-05-01 14:30:00,148.19,148.25,148.08,148.23,30698.0,147.4634,147.5231,147.3539,147.5032,30698.0
2025-05-01 14:35:00,148.26,148.27,148.02,148.02,9910.0,147.533,147.543,147.2942,147.2942,9910.0
2025-05-01 14:40:00,148.06,148.29,148.03,148.2,14656.0,147.334,147.5629,147.3042,147.4733,14656.0
2025-05-01 14:45:00,148.27,148.3,147.87,147.87,9071.0,147.543,147.5728,147.1449,147.1449,9071.0
2025-05-01 14:50:00,148.0,148.0,147.85,147.9,10758.0,147.2743,147.2743,147.125,147.1748,10758.0
2025-05-01 14:55:00,147.96,148.03,147.86,147.97,10682.0,147.2345,147.3042,147.135,147.2445,10682.0
2025-05-01 15:00:00,147.97,148.03,147.94,147.99,7007.0,147.2445,147.3042,147.2146,147.2644,7007.0
2025-05-01 15:05:00,147.98,148.02,147.84,147.92,9177.0,147.2544,147.2942,147.1151,147.1947,9177.0
2025-05-01 15:10:00,147.92,148.07,147.91,148.07,6685.0,147.1947,147.344,147.1848,147.344,6685.0
2025-05-01 15:15:00,148.07,148.27,147.97,148.24,8500.0,147.344,147.543,147.2445,147.5131,8500.0
2025-05-01 15:20:00,148.27,148.4,148.22,148.25,19296.0,147.543,147.6723,147.4932,147.5231,19296.0
2025-05-01 15:25:00,148.24,148.58,148.24,148.55,14095.0,147.5131,147.8515,147.5131,147.8216,14095.0
2025-05-01 15:30:00,148.52,148.69,148.51,148.66,10500.0,147.7918,147.9609,147.7818,147.9311,10500.0
2025-05-01 15:35:00,148.62,148.69,148.49,148.53,13373.0,147.8913,147.9609,147.7619,147.8017,13373.0
2025-05-01 15:40:00,148.55,148.68,148.46,148.52,12745.0,147.8216,147.951,147.7321,147.7918,12745.0
2025-05-01 15:45:00,148.53,148.95,148.45,148.92,67689.0,147.8017,148.2197,147.7221,148.1898,67689.0
2025-05-01 15:50:00,148.88,149.06,148.65,148.71,54465.0,148.15,148.3291,147.9211,147.9808,54465.0
2025-05-01 15:55:00,148.69,148.8,148.39,148.57,148376.0,147.9609,148.0704,147.6624,147.8415,148376.0
2025-05-02 09:30:00,149.44,150.18,149.05,149.22,20212.0,148.7072,149.4436,148.3192,148.4883,20212.0
2025-05-02 09:35:00,149.56,150.51,149.56,150.24,5283.0,148.8267,149.772,148.8267,149.5033,5283.0
2025-05-02 09:40:00,150.25,150.27,149.92,149.99,1994.0,149.5133,149.5332,149.1849,149.2546,1994.0
2025-05-02 09:45:00,150.27,150.32,149.9,149.9,7256.0,149.5332,149.5829,149.165,149.165,7256.0
2025-05-02 09:50:00,149.78,149.82,149.34,149.58,19539.0,149.0456,149.0854,148.6077,148.8466,19539.0
2025-05-02 09:55:00,149.64,150.05,149.48,149.8,11289.0,148.9063,149.3143,148.7471,149.0655,11289.0
2025-05-02 10:00:00,149.9,149.99,149.42,149.42,3653.0,149.165,149.2546,148.6873,148.6873,3653.0
2025-05-02 10:05:00,149.29,149.38,148.49,148.81,11422.0,148.558,148.6475,147.7619,148.0803,11422.0
2025-05-02 10:10:00,148.83,149.05,148.8,148.84,9202.0,148.1002,148.3192,148.0704,148.1102,9202.0
2025-05-02 10:15:00,148.86,148.94,148.67,148.73,3775.0,148.1301,148.2097,147.941,148.0007,3775.0
2025-05-02 10:20:00,148.6,148.62,148.26,148.26,3850.0,147.8714,147.8913,147.533,147.533,3850.0
2025-05-02 10:25:00,148.29,148.39,148.04,148.05,8186.0,147.5629,147.6624,147.3141,147.3241,8186.0
2025-05-02 10:30:00,148.04,148.44,147.82,148.06,12458.0,147.3141,147.7122,147.0952,147.334,12458.0
2025-05-02 10:35:00,148.12,148.31,148.01,148.13,6845.0,147.3937,147.5828,147.2843,147.4037,6845.0
2025-05-02 10:40:00,148.13,148.27,147.95,148.11,8616.0,147.4037,147.543,147.2246,147.3838,8616.0
2025-05-02 10:45:00,148.12,148.13,147.6,147.67,5615.0,147.3937,147.4037,146.8763,146.9459,5615.0
2025-05-02 10:50:00,147.79,147.97,147.66,147.95,4867.0,147.0653,147.2445,146.936,147.2246,4867.0
2025-05-02 10:55:00,147.91,148.07,147.88,147.96,3109.0,147.1848,147.344,147.1549,147.2345,3109.0
2025-05-02 11:00:00,148.0,148.06,147.77,147.81,14423.0,147.2743,147.334,147.0454,147.0852,14423.0
2025-05-02 11:05:00,147.81,147.89,147.6,147.64,11161.0,147.0852,147.1648,146.8763,146.9161,11161.0
2025-05-02 11:10:00,147.75,147.81,147.65,147.81,5321.0,147.0255,147.0852,146.926,147.0852,5321.0
2025-05-02 11:15:00,147.71,147.96,147.71,147.78,9732.0,146.9857,147.2345,146.9857,147.0554,9732.0
2025-05-02 11:20:00,147.78,147.85,147.51,147.51,9882.0,147.0554,147.125,146.7867,146.7867,9882.0
2025-05-02 11:25:00,147.47,147.84,147.43,147.84,13147.0,146.7469,147.1151,146.7071,147.1151,13147.0
2025-05-02 11:30:00,147.86,148.12,147.79,148.12,6482.0,147.135,147.3937,147.0653,147.3937,6482.0
2025-05-02 11:35:00,148.12,148.27,148.07,148.25,5094.0,147.3937,147.543,147.344,147.5231,5094.0
2025-05-02 11:40:00,148.3,148.38,148.04,148.04,8299.0,147.5728,147.6524,147.3141,147.3141,8299.0
2025-05-02 11:45:00,148.06,148.06,147.84,147.97,9738.0,147.334,147.334,147.1151,147.2445,9738.0
2025-05-02 11:50:00,147.97,148.06,147.85,148.0,5625.0,147.2445,147.334,147.125,147.2743,5625.0
2025-05-02 11:55:00,148.0,148.1,147.86,148.1,6691.0,147.2743,147.3738,147.135,147.3738,6691.0
2025-05-02 12:00:00,148.05,148.5,148.05,148.5,11297.0,147.3241,147.7719,147.3241,147.7719,11297.0
2025-05-02 12:05:00,148.46,148.55,148.26,148.26,8275.0,147.7321,147.8216,147.533,147.533,8275.0
2025-05-02 12:10:00,148.33,148.39,148.26,148.38,4807.0,147.6027,147.6624,147.533,147.6524,4807.0
2025-05-02 12:15:00,148.37,148.37,148.21,148.21,3340.0,147.6425,147.6425,147.4833,147.4833,3340.0
2025-05-02 12:20:00,148.38,148.51,148.37,148.42,4544.0,147.6524,147.7818,147.6425,147.6923,4544.0
2025-05-02 12:25:00,148.42,148.43,148.29,148.31,6421.0,147.6923,147.7022,147.5629,147.5828,6421.0
2025-05-02 12:30:00,148.33,148.5,148.33,148.35,15179.0,147.6027,147.7719,147.6027,147.6226,15179.0
2025-05-02 12:35:00,148.38,148.76,148.35,148.66,15825.0,147.6524,148.0306,147.6226,147.9311,15825.0
2025-05-02 12:40:00,148.66,148.82,148.6,148.82,5744.0,147.9311,148.0903,147.8714,148.0903,5744.0
2025-05-02 12:45:00,148.82,148.82,148.61,148.75,5390.0,148.0903,148.0903,147.8813,148.0206,5390.0
2025-05-02 12:50:00,148.71,148.8,148.66,148.8,6012.0,147.9808,148.0704,147.9311,148.0704,6012.0
2025-05-02 12:55:00,148.81,149.11,148.81,149.06,6230.0,148.0803,148.3789,148.0803,148.3291,6230.0
2025-05-02 13:00:00,149.09,149.27,149.05,149.05,4558.0,148.359,148.5381,148.3192,148.3192,4558.0
2025-05-02 13:05:00,149.07,149.17,149.07,149.14,6127.0,148.3391,148.4386,148.3391,148.4087,6127.0
2025-05-02 13:10:00,149.08,149.11,148.92,148.92,4916.0,148.349,148.3789,148.1898,148.1898,4916.0
2025-05-02 13:15:00,149.0,149.06,148.86,148.87,2524.0,148.2694,148.3291,148.1301,148.14,2524.0
2025-05-02 13:20:00,148.96,149.05,148.83,148.84,6311.0,148.2296,148.3192,148.1002,148.1102,6311.0
2025-05-02 13:25:00,148.88,149.01,148.88,148.89,4056.0,148.15,148.2794,148.15,148.1599,4056.0
2025-05-02 13:30:00,148.88,148.91,148.68,148.88,3447.0,148.15,148.1798,147.951,148.15,3447.0
2025-05-02 13:35:00,148.84,148.96,148.77,148.96,6016.0,148.1102,148.2296,148.0405,148.2296,6016.0
2025-05-02 13:40:00,148.95,148.97,148.84,148.93,3780.0,148.2197,148.2396,148.1102,148.1997,3780.0
2025-05-02 13:45:00,148.93,149.09,148.87,149.01,9345.0,148.1997,148.359,148.14,148.2794,9345.0
2025-05-02 13:50:00,148.93,148.95,148.71,148.71,8385.0,148.1997,148.2197,147.9808,147.9808,8385.0
2025-05-02 13:55:00,148.78,148.8,148.61,148.65,2636.0,148.0505,148.0704,147.8813,147.9211,2636.0
2025-05-02 14:00:00,148.56,148.8,148.56,148.76,12969.0,147.8316,148.0704,147.8316,148.0306,12969.0
2025-05-02 14:05:00,148.81,148.94,148.71,148.74,6610.0,148.0803,148.2097,147.9808,148.0107,6610.0
2025-05-02 14:10:00,148.74,148.86,148.74,148.86,4297.0,148.0107,148.1301,148.0107,148.1301,4297.0
2025-05-02 14:15:00,148.86,149.06,148.86,148.96,6781.0,148.1301,148.3291,148.1301,148.2296,6781.0
2025-05-02 14:20:00,148.96,148.97,148.84,148.93,3890.0,148.2296,148.2396,148.1102,148.1997,3890.0
2025-05-02 14:25:00,148.93,148.93,148.63,148.63,5284.0,148.1997,148.1997,147.9012,147.9012,5284.0
2025-05-02 14:30:00,148.78,148.83,148.64,148.68,4734.0,148.0505,148.1002,147.9112,147.951,4734.0
2025-05-02 14:35:00,148.67,148.93,148.67,148.85,6010.0,147.941,148.1997,147.941,148.1201,6010.0
2025-05-02 14:40:00,148.9,148.95,148.87,148.87,4454.0,148.1699,148.2197,148.14,148.14,4454.0
2025-05-02 14:45:00,148.84,148.9,148.79,148.8,7917.0,148.1102,148.1699,148.0604,148.0704,7917.0
2025-05-02 14:50:00,148.9,148.92,148.77,148.88,6000.0,148.1699,148.1898,148.0405,148.15,6000.0
2025-05-02 14:55:00,148.92,149.13,148.92,149.04,4162.0,148.1898,148.3988,148.1898,148.3092,4162.0
2025-05-02 15:00:00,149.01,149.28,149.01,149.08,6988.0,148.2794,148.548,148.2794,148.349,6988.0
2025-05-02 15:05:00,149.05,149.2,149.04,149.08,5614.0,148.3192,148.4684,148.3092,148.349,5614.0
2025-05-02 15:10:00,149.04,149.16,148.96,149.13,10420.0,148.3092,148.4286,148.2296,148.3988,10420.0
2025-05-02 15:15:00,149.13,149.36,149.1,149.35,11211.0,148.3988,148.6276,148.3689,148.6177,11211.0
2025-05-02 15:20:00,149.38,149.49,149.28,149.28,7190.0,148.6475,148.757,148.548,148.548,7190.0
2025-05-02 15:25:00,149.33,149.54,149.32,149.49,9907.0,148.5978,148.8068,148.5878,148.757,9907.0
2025-05-02 15:30:00,149.53,149.53,149.11,149.28,18137.0,148.7968,148.7968,148.3789,148.548,18137.0
2025-05-02 15:35:00,149.28,149.37,149.26,149.28,25939.0,148.548,148.6376,148.5281,148.548,25939.0
2025-05-02 15:40:00,149.32,149.34,149.07,149.16,18790.0,148.5878,148.6077,148.3391,148.4286,18790.0
2025-05-02 15:45:00,149.16,149.16,148.74,148.91,22432.0,148.4286,148.4286,148.0107,148.1798,22432.0
2025-05-02 15:50:00,148.92,149.26,148.82,149.07,45326.0,148.1898,148.5281,148.0903,148.3391,45326.0
2025-05-02 15:55:00,149.04,149.21,148.76,149.14,210862.0,148.3092,148.4784,148.0306,148.4087,210862.0
2025-05-05 09:30:00,149.51,149.57,148.72,148.96,33929.0,148.7769,148.8366,147.9908,148.2296,33929.0
2025-05-05 09:35:00,148.66,148.75,148.37,148.44,2840.0,147.9311,148.0206,147.6425,147.7122,2840.0
2025-05-05 09:40:00,148.32,148.52,148.17,148.36,4965.0,147.5927,147.7918,147.4435,147.6325,4965.0
2025-05-05 09:45:00,148.19,148.19,147.32,147.86,10921.0,147.4634,147.4634,146.5976,147.135,10921.0
2025-05-05 09:50:00,147.85,147.91,147.55,147.56,6748.0,147.125,147.1848,146.8265,146.8365,6748.0
2025-05-05 09:55:00,147.59,147.78,147.2,147.2,7965.0,146.8663,147.0554,146.4782,146.4782,7965.0
2025-05-05 10:00:00,147.25,147.68,147.15,147.67,20103.0,146.528,146.9559,146.4285,146.9459,20103.0
2025-05-05 10:05:00,147.56,147.85,147.39,147.83,6578.0,146.8365,147.125,146.6673,147.1051,6578.0
2025-05-05 10:10:00,147.81,148.07,147.8,147.8,6033.0,147.0852,147.344,147.0753,147.0753,6033.0
2025-05-05 10:15:00,147.85,147.94,147.66,147.75,8544.0,147.125,147.2146,146.936,147.0255,8544.0
2025-05-05 10:20:00,147.77,147.92,147.68,147.92,13207.0,147.0454,147.1947,146.9559,147.1947,13207.0
2025-05-05 10:25:00,147.86,147.97,147.78,147.92,7721.0,147.135,147.2445,147.0554,147.1947,7721.0
2025-05-05 10:30:00,147.92,148.05,147.89,147.99,19371.0,147.1947,147.3241,147.1648,147.2644,19371.0
2025-05-05 10:35:00,147.99,148.2,147.93,148.15,22545.0,147.2644,147.4733,147.2047,147.4236,22545.0
2025-05-05 10:40:00,148.15,148.44,148.15,148.42,20079.0,147.4236,147.7122,147.4236,147.6923,20079.0
2025-05-05 10:45:00,148.45,148.64,148.34,148.58,29931.0,147.7221,147.9112,147.6126,147.8515,29931.0
2025-05-05 10:50:00,148.65,148.67,148.52,148.58,7271.0,147.9211,147.941,147.7918,147.8515,7271.0
2025-05-05 10:55:00,148.69,148.76,148.59,148.59,8839.0,147.9609,148.0306,147.8614,147.8614,8839.0
2025-05-05 11:00:00,148.67,148.67,148.44,148.56,7270.0,147.941,147.941,147.7122,147.8316,7270.0
2025-05-05 11:05:00,148.54,148.57,148.37,148.52,16274.0,147.8117,147.8415,147.6425,147.7918,16274.0
2025-05-05 11:10:00,148.53,148.66,148.22,148.26,15573.0,147.8017,147.9311,147.4932,147.533,15573.0
2025-05-05 11:15:00,148.23,148.29,148.1,148.2,14055.0,147.5032,147.5629,147.3738,147.4733,14055.0
2025-05-05 11:20:00,148.15,148.3,148.14,148.28,5200.0,147.4236,147.5728,147.4136,147.5529,5200.0
2025-05-05 11:25:00,148.3,148.34,148.0,148.06,8607.0,147.5728,147.6126,147.2743,147.334,8607.0
2025-05-05 11:30:00,148.07,148.15,147.83,147.88,5071.0,147.344,147.4236,147.1051,147.1549,5071.0
2025-05-05 11:35:00,147.82,147.88,147.75,147.8,5805.0,147.0952,147.1549,147.0255,147.0753,5805.0
2025-05-05 11:40:00,147.81,147.99,147.75,147.92,5892.0,147.0852,147.2644,147.0255,147.1947,5892.0
2025-05-05 11:45:00,147.91,148.09,147.87,147.87,6927.0,147.1848,147.3639,147.1449,147.1449,6927.0
2025-05-05 11:50:00,147.9,147.99,147.82,147.82,5774.0,147.1748,147.2644,147.0952,147.0952,5774.0
2025-05-05 11:55:00,147.9,148.13,147.78,148.11,15830.0,147.1748,147.4037,147.0554,147.3838,15830.0
2025-05-05 12:00:00,148.01,148.01,147.84,147.87,7766.0,147.2843,147.2843,147.1151,147.1449,7766.0
2025-05-05 12:05:00,147.82,147.97,147.8,147.95,11391.0,147.0952,147.2445,147.0753,147.2246,11391.0
2025-05-05 12:10:00,148.0,148.06,147.9,147.9,5603.0,147.2743,147.334,147.1748,147.1748,5603.0
2025-05-05 12:15:00,147.87,147.93,147.8,147.8,3073.0,147.1449,147.2047,147.0753,147.0753,3073.0
2025-05-05 12:20:00,147.81,147.83,147.74,147.77,9240.0,147.0852,147.1051,147.0156,147.0454,9240.0
2025-05-05 12:25:00,147.75,147.84,147.67,147.81,16581.0,147.0255,147.1151,146.9459,147.0852,16581.0
2025-05-05 12:30:00,147.79,147.79,147.51,147.51,7333.0,147.0653,147.0653,146.7867,146.7867,7333.0
2025-05-05 12:35:00,147.52,147.56,147.4,147.53,6929.0,146.7967,146.8365,146.6773,146.8066,6929.0
2025-05-05 12:40:00,147.55,147.65,147.53,147.57,14242.0,146.8265,146.926,146.8066,146.8464,14242.0
2025-05-05 12:45:00,147.61,147.63,147.42,147.56,15072.0,146.8862,146.9061,146.6972,146.8365,15072.0
2025-05-05 12:50:00,147.52,147.52,147.39,147.39,6542.0,146.7967,146.7967,146.6673,146.6673,6542.0
2025-05-05 12:55:00,147.32,147.39,147.17,147.19,5775.0,146.5976,146.6673,146.4484,146.4683,5775.0
2025-05-05 13:00:00,147.15,147.26,147.1,147.25,14941.0,146.4285,146.5379,146.3787,146.528,14941.0
2025-05-05 13:05:00,147.26,147.29,147.08,147.08,8797.0,146.5379,146.5678,146.3588,146.3588,8797.0
2025-05-05 13:10:00,147.08,147.16,146.97,147.12,12175.0,146.3588,146.4384,146.2494,146.3986,12175.0
2025-05-05 13:15:00,147.11,147.11,146.91,146.91,10656.0,146.3887,146.3887,146.1897,146.1897,10656.0
2025-05-05 13:20:00,146.87,146.93,146.74,146.82,6967.0,146.1499,146.2096,146.0205,146.1001,6967.0
2025-05-05 13:25:00,146.83,146.98,146.76,146.8,13708.0,146.11,146.2593,146.0404,146.0802,13708.0
2025-05-05 13:30:00,146.79,146.86,146.73,146.78,12573.0,146.0702,146.1399,146.0105,146.0603,12573.0
2025-05-05 13:35:00,146.8,146.98,146.79,146.93,17221.0,146.0802,146.2593,146.0702,146.2096,17221.0
2025-05-05 13:40:00,146.92,146.92,146.71,146.73,4319.0,146.1996,146.1996,145.9906,146.0105,4319.0
2025-05-05 13:45:00,146.74,146.89,146.73,146.85,8523.0,146.0205,146.1698,146.0105,146.1299,8523.0
2025-05-05 13:50:00,146.88,146.96,146.78,146.83,5771.0,146.1598,146.2394,146.0603,146.11,5771.0
2025-05-05 13:55:00,146.77,146.96,146.75,146.81,13641.0,146.0503,146.2394,146.0304,146.0901,13641.0
2025-05-05 14:00:00,146.83,146.9,146.76,146.76,8361.0,146.11,146.1797,146.0404,146.0404,8361.0
2025-05-05 14:05:00,146.78,146.86,146.73,146.84,12997.0,146.0603,146.1399,146.0105,146.12,12997.0
2025-05-05 14:10:00,146.85,146.87,146.8,146.84,3770.0,146.1299,146.1499,146.0802,146.12,3770.0
2025-05-05 14:15:00,146.86,146.91,146.72,146.72,14238.0,146.1399,146.1897,146.0006,146.0006,14238.0
2025-05-05 14:20:00,146.75,146.87,146.72,146.84,7705.0,146.0304,146.1499,146.0006,146.12,7705.0
2025-05-05 14:25:00,146.86,146.95,146.84,146.88,9409.0,146.1399,146.2295,146.12,146.1598,9409.0
2025-05-05 14:30:00,146.89,146.93,146.8,146.89,7634.0,146.1698,146.2096,146.0802,146.1698,7634.0
2025-05-05 14:35:00,146.89,146.99,146.89,146.89,4440.0,146.1698,146.2693,146.1698,146.1698,4440.0
2025-05-05 14:40:00,146.88,147.06,146.86,147.06,11656.0,146.1598,146.3389,146.1399,146.3389,11656.0
2025-05-05 14:45:00,147.08,147.1,146.94,147.02,9081.0,146.3588,146.3787,146.2195,146.2991,9081.0
2025-05-05 14:50:00,147.02,147.06,146.96,147.01,9421.0,146.2991,146.3389,146.2394,146.2892,9421.0
2025-05-05 14:55:00,146.99,147.01,146.91,146.98,18933.0,146.2693,146.2892,146.1897,146.2593,18933.0
2025-05-05 15:00:00,146.98,146.98,146.77,146.9,14331.0,146.2593,146.2593,146.0503,146.1797,14331.0
2025-05-05 15:05:00,146.92,147.0,146.85,146.85,12001.0,146.1996,146.2792,146.1299,146.1299,12001.0
2025-05-05 15:10:00,146.85,146.93,146.79,146.79,10777.0,146.1299,146.2096,146.0702,146.0702,10777.0
2025-05-05 15:15:00,146.79,146.89,146.76,146.8,19074.0,146.0702,146.1698,146.0404,146.0802,19074.0
2025-05-05 15:20:00,146.81,146.93,146.78,146.79,8408.0,146.0901,146.2096,146.0603,146.0702,8408.0
2025-05-05 15:25:00,146.76,146.86,146.74,146.78,9703.0,146.0404,146.1399,146.0205,146.0603,9703.0
2025-05-05 15:30:00,146.8,146.89,146.75,146.8,11388.0,146.0802,146.1698,146.0304,146.0802,11388.0
2025-05-05 15:35:00,146.78,146.98,146.76,146.9,15248.0,146.0603,146.2593,146.0404,146.1797,15248.0
2025-05-05 15:40:00,146.9,146.97,146.65,146.85,11746.0,146.1797,146.2494,145.9309,146.1299,11746.0
2025-05-05 15:45:00,146.79,146.86,146.56,146.6,31749.0,146.0702,146.1399,145.8414,145.8812,31749.0
2025-05-05 15:50:00,146.62,146.71,146.54,146.6,72834.0,145.9011,145.9906,145.8215,145.8812,72834.0
2025-05-05 15:55:00,146.6,146.63,146.39,146.57,245330.0,145.8812,145.911,145.6722,145.8513,245330.0
2025-05-06 09:30:00,146.39,146.7,145.55,146.37,14676.0,145.6722,145.9807,144.8363,145.6523,14676.0
2025-05-06 09:35:00,146.46,146.74,146.33,146.33,5296.0,145.7419,146.0205,145.6125,145.6125,5296.0
2025-05-06 09:40:00,146.31,146.54,146.31,146.49,2643.0,145.5926,145.8215,145.5926,145.7717,2643.0
2025-05-06 09:45:00,146.5,146.51,146.25,146.37,9262.0,145.7817,145.7916,145.5329,145.6523,9262.0
2025-05-06 09:50:00,146.36,146.59,146.27,146.52,16256.0,145.6424,145.8712,145.5528,145.8016,16256.0
2025-05-06 09:55:00,146.52,146.72,146.47,146.69,43912.0,145.8016,146.0006,145.7518,145.9707,43912.0
2025-05-06 10:00:00,146.54,147.13,146.5,146.99,10355.0,145.8215,146.4086,145.7817,146.2693,10355.0
2025-05-06 10:05:00,147.17,147.26,146.92,147.13,10323.0,146.4484,146.5379,146.1996,146.4086,10323.0
2025-05-06 10:10:00,147.19,147.49,147.13,147.49,6441.0,146.4683,146.7668,146.4086,146.7668,6441.0
2025-05-06 10:15:00,147.47,147.51,147.2,147.2,22914.0,146.7469,146.7867,146.4782,146.4782,22914.0
2025-05-06 10:20:00,147.33,147.37,147.13,147.2,14231.0,146.6076,146.6474,146.4086,146.4782,14231.0
2025-05-06 10:25:00,147.19,147.33,147.17,147.33,3430.0,146.4683,146.6076,146.4484,146.6076,3430.0
2025-05-06 10:30:00,147.34,147.55,147.26,147.45,3534.0,146.6175,146.8265,146.5379,146.727,3534.0
2025-05-06 10:35:00,147.48,147.54,147.24,147.29,14839.0,146.7569,146.8166,146.518,146.5678,14839.0
2025-05-06 10:40:00,147.28,147.28,147.09,147.19,8504.0,146.5578,146.5578,146.3688,146.4683,8504.0
2025-05-06 10:45:00,147.28,147.42,147.28,147.38,22034.0,146.5578,146.6972,146.5578,146.6573,22034.0
2025-05-06 10:50:00,147.47,147.54,147.37,147.44,6835.0,146.7469,146.8166,146.6474,146.7171,6835.0
2025-05-06 10:55:00,147.42,147.54,147.41,147.42,4435.0,146.6972,146.8166,146.6872,146.6972,4435.0
2025-05-06 11:00:00,147.5,147.57,147.44,147.52,22039.0,146.7768,146.8464,146.7171,146.7967,22039.0
2025-05-06 11:05:00,147.46,147.47,147.16,147.16,4272.0,146.737,146.7469,146.4384,146.4384,4272.0
2025-05-06 11:10:00,147.2,147.27,147.16,147.22,3080.0,146.4782,146.5479,146.4384,146.4981,3080.0
2025-05-06 11:15:00,147.22,147.39,147.21,147.24,4685.0,146.4981,146.6673,146.4882,146.518,4685.0
2025-05-06 11:20:00,147.28,147.31,147.23,147.23,2433.0,146.5578,146.5877,146.5081,146.5081,2433.0
2025-05-06 11:25:00,147.22,147.22,147.1,147.1,3408.0,146.4981,146.4981,146.3787,146.3787,3408.0
2025-05-06 11:30:00,147.16,147.2,147.13,147.2,4334.0,146.4384,146.4782,146.4086,146.4782,4334.0
2025-05-06 11:35:00,147.16,147.21,147.12,147.18,2776.0,146.4384,146.4882,146.3986,146.4583,2776.0
2025-05-06 11:40:00,147.17,147.19,146.82,146.9,3796.0,146.4484,146.4683,146.1001,146.1797,3796.0
2025-05-06 11:45:00,146.91,147.07,146.88,147.03,3626.0,146.1897,146.3489,146.1598,146.3091,3626.0
2025-05-06 11:50:00,147.06,147.15,147.0,147.0,3256.0,146.3389,146.4285,146.2792,146.2792,3256.0
2025-05-06 11:55:00,147.04,147.1,146.98,147.02,3912.0,146.319,146.3787,146.2593,146.2991,3912.0
2025-05-06 12:00:00,147.02,147.02,146.94,147.0,2321.0,146.2991,146.2991,146.2195,146.2792,2321.0
2025-05-06 12:05:00,147.0,147.04,146.99,147.03,700.0,146.2792,146.319,146.2693,146.3091,700.0
2025-05-06 12:10:00,147.1,147.39,147.1,147.29,10908.0,146.3787,146.6673,146.3787,146.5678,10908.0
2025-05-06 12:15:00,147.29,147.37,147.21,147.26,11176.0,146.5678,146.6474,146.4882,146.5379,11176.0
2025-05-06 12:20:00,147.22,147.24,146.88,146.93,2850.0,146.4981,146.518,146.1598,146.2096,2850.0
2025-05-06 12:25:00,146.97,146.97,146.72,146.72,1009.0,146.2494,146.2494,146.0006,146.0006,1009.0
2025-05-06 12:30:00,146.77,146.82,146.69,146.81,2185.0,146.0503,146.1001,145.9707,146.0901,2185.0
2025-05-06 12:35:00,146.82,146.88,146.75,146.75,2703.0,146.1001,146.1598,146.0304,146.0304,2703.0
2025-05-06 12:40:00,146.84,146.84,146.65,146.69,2409.0,146.12,146.12,145.9309,145.9707,2409.0
2025-05-06 12:45:00,146.69,146.95,146.65,146.92,3987.0,145.9707,146.2295,145.9309,146.1996,3987.0
2025-05-06 12:50:00,146.9,146.9,146.78,146.84,4025.0,146.1797,146.1797,146.0603,146.12,4025.0
2025-05-06 12:55:00,146.87,146.88,146.74,146.81,5249.0,146.1499,146.1598,146.0205,146.0901,5249.0
2025-05-06 13:00:00,146.76,146.88,146.62,146.78,9816.0,146.0404,146.1598,145.9011,146.0603,9816.0
2025-05-06 13:05:00,146.84,146.94,146.76,146.91,1763.0,146.12,146.2195,146.0404,146.1897,1763.0
2025-05-06 13:10:00,146.86,147.07,146.86,147.06,6420.0,146.1399,146.3489,146.1399,146.3389,6420.0
2025-05-06 13:15:00,147.08,147.17,147.02,147.12,4295.0,146.3588,146.4484,146.2991,146.3986,4295.0
2025-05-06 13:20:00,147.11,147.34,147.05,147.17,34531.0,146.3887,146.6175,146.329,146.4484,34531.0
2025-05-06 13:25:00,147.22,147.56,147.22,147.5,14141.0,146.4981,146.8365,146.4981,146.7768,14141.0
2025-05-06 13:30:00,147.5,147.67,147.4,147.67,61753.0,146.7768,146.9459,146.6773,146.9459,61753.0
2025-05-06 13:35:00,147.77,147.85,147.5,147.56,6906.0,147.0454,147.125,146.7768,146.8365,6906.0
2025-05-06 13:40:00,147.49,147.56,147.39,147.41,5723.0,146.7668,146.8365,146.6673,146.6872,5723.0
2025-05-06 13:45:00,147.45,147.62,147.34,147.36,58528.0,146.727,146.8962,146.6175,146.6374,58528.0
2025-05-06 13:50:00,147.32,147.46,147.32,147.46,5088.0,146.5976,146.737,146.5976,146.737,5088.0
2025-05-06 13:55:00,147.4,147.44,147.24,147.4,5273.0,146.6773,146.7171,146.518,146.6773,5273.0
2025-05-06 14:00:00,147.4,147.67,147.38,147.66,10969.0,146.6773,146.9459,146.6573,146.936,10969.0
2025-05-06 14:05:00,147.66,147.87,147.55,147.76,12748.0,146.936,147.1449,146.8265,147.0355,12748.0
2025-05-06 14:10:00,147.76,147.8,147.71,147.74,6958.0,147.0355,147.0753,146.9857,147.0156,6958.0
2025-05-06 14:15:00,147.74,147.89,147.69,147.82,6439.0,147.0156,147.1648,146.9658,147.0952,6439.0
2025-05-06 14:20:00,147.82,147.88,147.77,147.84,7012.0,147.0952,147.1549,147.0454,147.1151,7012.0
2025-05-06 14:25:00,147.84,147.95,147.84,147.95,5069.0,147.1151,147.2246,147.1151,147.2246,5069.0
2025-05-06 14:30:00,147.96,147.97,147.8,147.86,8919.0,147.2345,147.2445,147.0753,147.135,8919.0
2025-05-06 14:35:00,147.86,147.87,147.76,147.84,9525.0,147.135,147.1449,147.0355,147.1151,9525.0
2025-05-06 14:40:00,147.84,147.93,147.71,147.75,10619.0,147.1151,147.2047,146.9857,147.0255,10619.0
2025-05-06 14:45:00,147.78,148.03,147.72,148.03,11906.0,147.0554,147.3042,146.9957,147.3042,11906.0
2025-05-06 14:50:00,148.06,148.1,147.98,148.05,9796.0,147.334,147.3738,147.2544,147.3241,9796.0
2025-05-06 14:55:00,148.05,148.18,147.98,147.99,13145.0,147.3241,147.4534,147.2544,147.2644,13145.0
2025-05-06 15:00:00,148.04,148.04,147.86,147.9,10016.0,147.3141,147.3141,147.135,147.1748,10016.0
2025-05-06 15:05:00,147.93,147.93,147.8,147.83,9508.0,147.2047,147.2047,147.0753,147.1051,9508.0
2025-05-06 15:10:00,147.83,147.89,147.79,147.89,15931.0,147.1051,147.1648,147.0653,147.1648,15931.0
2025-05-06 15:15:00,147.89,148.01,147.87,147.99,14397.0,147.1648,147.2843,147.1449,147.2644,14397.0
2025-05-06 15:20:00,148.0,148.0,147.73,147.78,16950.0,147.2743,147.2743,147.0056,147.0554,16950.0
2025-05-06 15:25:00,147.78,147.87,147.78,147.86,19863.0,147.0554,147.1449,147.0554,147.135,19863.0
2025-05-06 15:30:00,147.86,148.02,147.85,147.94,24607.0,147.135,147.2942,147.125,147.2146,24607.0
2025-05-06 15:35:00,147.94,148.13,147.93,148.01,26524.0,147.2146,147.4037,147.2047,147.2843,26524.0
2025-05-06 15:40:00,148.01,148.04,147.89,147.99,24656.0,147.2843,147.3141,147.1648,147.2644,24656.0
2025-05-06 15:45:00,147.99,148.25,147.95,148.15,33095.0,147.2644,147.5231,147.2246,147.4236,33095.0
2025-05-06 15:50:00,148.2,148.29,148.04,148.23,46632.0,147.4733,147.5629,147.3141,147.5032,46632.0
2025-05-06 15:55:00,148.22,148.47,148.07,148.26,219555.0,147.4932,147.742,147.344,147.533,219555.0
2025-05-07 09:30:00,148.15,148.81,147.74,148.81,19406.0,147.4236,148.0803,147.0156,148.0803,19406.0
2025-05-07 09:35:00,149.1,149.23,148.41,148.56,6562.0,148.3689,148.4983,147.6823,147.8316,6562.0
2025-05-07 09:40:00,148.56,149.07,148.56,149.01,5338.0,147.8316,148.3391,147.8316,148.2794,5338.0
2025-05-07 09:45:00,149.14,149.24,148.88,149.0,9785.0,148.4087,148.5082,148.15,148.2694,9785.0
2025-05-07 09:50:00,149.0,149.73,149.0,149.72,21664.0,148.2694,148.9958,148.2694,148.9859,21664.0
2025-05-07 09:55:00,149.54,149.61,149.02,149.13,17495.0,148.8068,148.8764,148.2893,148.3988,17495.0
2025-05-07 10:00:00,149.23,149.41,149.17,149.24,4938.0,148.4983,148.6774,148.4386,148.5082,4938.0
2025-05-07 10:05:00,149.28,149.48,149.28,149.46,5295.0,148.548,148.7471,148.548,148.7272,5295.0
2025-05-07 10:10:00,149.43,149.55,149.31,149.38,6291.0,148.6973,148.8167,148.5779,148.6475,6291.0
2025-05-07 10:15:00,149.31,149.31,149.13,149.24,2913.0,148.5779,148.5779,148.3988,148.5082,2913.0
2025-05-07 10:20:00,149.21,149.23,149.02,149.11,2982.0,148.4784,148.4983,148.2893,148.3789,2982.0
2025-05-07 10:25:00,149.08,149.21,149.04,149.21,2811.0,148.349,148.4784,148.3092,148.4784,2811.0
2025-05-07 10:30:00,149.12,149.21,149.02,149.03,2362.0,148.3888,148.4784,148.2893,148.2993,2362.0
2025-05-07 10:35:00,149.09,149.29,149.03,149.29,4262.0,148.359,148.558,148.2993,148.558,4262.0
2025-05-07 10:40:00,149.33,149.44,149.29,149.4,4242.0,148.5978,148.7072,148.558,148.6674,4242.0
2025-05-07 10:45:00,149.41,149.54,149.4,149.44,3269.0,148.6774,148.8068,148.6674,148.7072,3269.0
2025-05-07 10:50:00,149.47,149.62,149.28,149.31,6084.0,148.7371,148.8864,148.548,148.5779,6084.0
2025-05-07 10:55:00,149.28,149.3,149.03,149.29,4323.0,148.548,148.5679,148.2993,148.558,4323.0
2025-05-07 11:00:00,149.29,149.42,149.27,149.36,5882.0,148.558,148.6873,148.5381,148.6276,5882.0
2025-05-07 11:05:00,149.36,149.65,149.32,149.47,17135.0,148.6276,148.9162,148.5878,148.7371,17135.0
2025-05-07 11:10:00,149.46,149.65,149.44,149.52,9475.0,148.7272,148.9162,148.7072,148.7869,9475.0
2025-05-07 11:15:00,149.46,149.61,149.44,149.58,2081.0,148.7272,148.8764,148.7072,148.8466,2081.0
2025-05-07 11:20:00,149.67,150.02,149.67,149.96,4288.0,148.9361,149.2844,148.9361,149.2247,4288.0
2025-05-07 11:25:00,149.96,150.18,149.96,149.96,4688.0,149.2247,149.4436,149.2247,149.2247,4688.0
2025-05-07 11:30:00,150.03,150.05,149.85,149.91,3793.0,149.2944,149.3143,149.1152,149.1749,3793.0
2025-05-07 11:35:00,149.96,149.96,149.79,149.84,1816.0,149.2247,149.2247,149.0555,149.1053,1816.0
2025-05-07 11:40:00,149.93,150.08,149.89,149.96,1907.0,149.1948,149.3441,149.155,149.2247,1907.0
2025-05-07 11:45:00,149.93,149.93,149.81,149.81,1099.0,149.1948,149.1948,149.0754,149.0754,1099.0
2025-05-07 11:50:00,149.83,149.91,149.69,149.84,1748.0,149.0953,149.1749,148.956,149.1053,1748.0
2025-05-07 11:55:00,149.91,150.09,149.91,150.07,3322.0,149.1749,149.3541,149.1749,149.3342,3322.0
2025-05-07 12:00:00,150.07,150.18,150.07,150.18,3492.0,149.3342,149.4436,149.3342,149.4436,3492.0
2025-05-07 12:05:00,150.17,150.23,150.1,150.19,1300.0,149.4337,149.4934,149.364,149.4536,1300.0
2025-05-07 12:10:00,150.26,150.26,150.12,150.13,835.0,149.5232,149.5232,149.3839,149.3939,835.0
2025-05-07 12:15:00,150.15,150.25,150.07,150.24,2470.0,149.4138,149.5133,149.3342,149.5033,2470.0
2025-05-07 12:20:00,150.21,150.21,149.87,149.92,2745.0,149.4735,149.4735,149.1351,149.1849,2745.0
2025-05-07 12:25:00,149.95,150.04,149.84,149.84,2002.0,149.2147,149.3043,149.1053,149.1053,2002.0
2025-05-07 12:30:00,149.86,149.86,149.79,149.84,2868.0,149.1252,149.1252,149.0555,149.1053,2868.0
2025-05-07 12:35:00,149.92,150.01,149.92,149.99,2794.0,149.1849,149.2745,149.1849,149.2546,2794.0
2025-05-07 12:40:00,149.96,150.05,149.96,150.05,1315.0,149.2247,149.3143,149.2247,149.3143,1315.0
2025-05-07 12:45:00,150.06,150.1,149.96,150.05,2247.0,149.3242,149.364,149.2247,149.3143,2247.0
2025-05-07 12:50:00,150.06,150.16,150.0,150.08,2400.0,149.3242,149.4237,149.2645,149.3441,2400.0
2025-05-07 12:55:00,150.09,150.21,150.09,150.19,2138.0,149.3541,149.4735,149.3541,149.4536,2138.0
2025-05-07 13:00:00,150.18,150.37,150.18,150.36,1528.0,149.4436,149.6327,149.4436,149.6227,1528.0
2025-05-07 13:05:00,150.37,150.42,150.36,150.42,2319.0,149.6327,149.6824,149.6227,149.6824,2319.0
2025-05-07 13:10:00,150.44,150.68,150.44,150.68,2763.0,149.7023,149.9412,149.7023,149.9412,2763.0
2025-05-07 13:15:00,150.69,150.69,150.52,150.56,5856.0,149.9511,149.9511,149.782,149.8218,5856.0
2025-05-07 13:20:00,150.57,150.71,150.49,150.71,3898.0,149.8317,149.971,149.7521,149.971,3898.0
2025-05-07 13:25:00,150.69,150.73,150.54,150.54,4091.0,149.9511,149.9909,149.8019,149.8019,4091.0
2025-05-07 13:30:00,150.58,150.6,150.3,150.35,5638.0,149.8417,149.8616,149.563,149.6128,5638.0
2025-05-07 13:35:00,150.25,150.29,150.17,150.29,2921.0,149.5133,149.5531,149.4337,149.5531,2921.0
2025-05-07 13:40:00,150.3,150.53,150.29,150.49,5034.0,149.563,149.7919,149.5531,149.7521,5034.0
2025-05-07 13:45:00,150.49,150.75,150.44,150.75,4643.0,149.7521,150.0108,149.7023,150.0108,4643.0
2025-05-07 13:50:00,150.74,150.77,150.36,150.36,6525.0,150.0009,150.0307,149.6227,149.6227,6525.0
2025-05-07 13:55:00,150.36,150.37,150.21,150.27,4358.0,149.6227,149.6327,149.4735,149.5332,4358.0
2025-05-07 14:00:00,150.25,150.47,150.0,150.31,6573.0,149.5133,149.7322,149.2645,149.573,6573.0
2025-05-07 14:05:00,150.31,150.31,149.69,149.69,4142.0,149.573,149.573,148.956,148.956,4142.0
2025-05-07 14:10:00,149.83,149.93,149.73,149.87,2552.0,149.0953,149.1948,148.9958,149.1351,2552.0
2025-05-07 14:15:00,149.8,149.92,149.7,149.92,5063.0,149.0655,149.1849,148.966,149.1849,5063.0
2025-05-07 14:20:00,149.95,150.03,149.86,149.94,2709.0,149.2147,149.2944,149.1252,149.2048,2709.0
2025-05-07 14:25:00,149.9,150.01,149.71,149.71,2636.0,149.165,149.2745,148.9759,148.9759,2636.0
2025-05-07 14:30:00,149.75,150.13,149.65,150.13,4144.0,149.0157,149.3939,148.9162,149.3939,4144.0
2025-05-07 14:35:00,150.04,150.21,149.94,150.15,14220.0,149.3043,149.4735,149.2048,149.4138,14220.0
2025-05-07 14:40:00,150.18,150.21,149.99,149.99,2626.0,149.4436,149.4735,149.2546,149.2546,2626.0
2025-05-07 14:45:00,150.02,150.02,149.55,149.6,4750.0,149.2844,149.2844,148.8167,148.8665,4750.0
2025-05-07 14:50:00,149.65,149.72,149.49,149.66,4734.0,148.9162,148.9859,148.757,148.9262,4734.0
2025-05-07 14:55:00,149.7,150.19,149.7,150.07,5753.0,148.966,149.4536,148.966,149.3342,5753.0
2025-05-07 15:00:00,150.01,150.05,149.88,149.99,2904.0,149.2745,149.3143,149.1451,149.2546,2904.0
2025-05-07 15:05:00,149.96,150.09,149.87,150.03,5015.0,149.2247,149.3541,149.1351,149.2944,5015.0
2025-05-07 15:10:00,150.1,150.1,149.85,149.92,3665.0,149.364,149.364,149.1152,149.1849,3665.0
2025-05-07 15:15:00,150.03,150.06,149.79,150.0,5398.0,149.2944,149.3242,149.0555,149.2645,5398.0
2025-05-07 15:20:00,150.03,150.03,149.75,149.77,9259.0,149.2944,149.2944,149.0157,149.0356,9259.0
2025-05-07 15:25:00,149.77,149.77,149.26,149.28,7025.0,149.0356,149.0356,148.5281,148.548,7025.0
2025-05-07 15:30:00,149.3,149.43,149.18,149.18,10954.0,148.5679,148.6973,148.4485,148.4485,10954.0
2025-05-07 15:35:00,149.18,149.62,149.18,149.5,11895.0,148.4485,148.8864,148.4485,148.767,11895.0
2025-05-07 15:40:00,149.46,150.23,149.45,149.64,18255.0,148.7272,149.4934,148.7172,148.9063,18255.0
2025-05-07 15:45:00,149.75,149.81,149.41,149.5,15555.0,149.0157,149.0754,148.6774,148.767,15555.0
2025-05-07 15:50:00,149.4,149.7,149.27,149.52,35936.0,148.6674,148.966,148.5381,148.7869,35936.0
2025-05-07 15:55:00,149.5,149.75,149.33,149.49,105138.0,148.767,149.0157,148.5978,148.757,105138.0
2025-05-08 09:30:00,149.72,149.88,149.24,149.72,13168.0,148.9859,149.1451,148.5082,148.9859,13168.0
2025-05-08 09:35:00,149.72,149.72,149.23,149.23,3104.0,148.9859,148.9859,148.4983,148.4983,3104.0
2025-05-08 09:40:00,149.15,149.2,148.64,148.85,3120.0,148.4187,148.4684,147.9112,148.1201,3120.0
2025-05-08 09:45:00,148.84,149.01,148.79,148.82,2935.0,148.1102,148.2794,148.0604,148.0903,2935.0
2025-05-08 09:50:00,148.95,148.95,148.55,148.55,1213.0,148.2197,148.2197,147.8216,147.8216,1213.0
2025-05-08 09:55:00,148.43,148.43,148.1,148.19,5193.0,147.7022,147.7022,147.3738,147.4634,5193.0
2025-05-08 10:00:00,148.14,148.14,147.76,148.05,3020.0,147.4136,147.4136,147.0355,147.3241,3020.0
2025-05-08 10:05:00,147.97,148.02,147.82,147.94,2166.0,147.2445,147.2942,147.0952,147.2146,2166.0
2025-05-08 10:10:00,147.94,148.07,147.83,147.83,10262.0,147.2146,147.344,147.1051,147.1051,10262.0
2025-05-08 10:15:00,147.86,148.32,147.85,148.32,2524.0,147.135,147.5927,147.125,147.5927,2524.0
2025-05-08 10:20:00,148.32,148.43,148.22,148.29,4440.0,147.5927,147.7022,147.4932,147.5629,4440.0
2025-05-08 10:25:00,148.28,148.55,148.28,148.32,3421.0,147.5529,147.8216,147.5529,147.5927,3421.0
2025-05-08 10:30:00,148.31,148.47,148.25,148.37,4465.0,147.5828,147.742,147.5231,147.6425,4465.0
2025-05-08 10:35:00,148.37,148.42,148.05,148.06,2884.0,147.6425,147.6923,147.3241,147.334,2884.0
2025-05-08 10:40:00,148.05,148.21,148.05,148.19,3404.0,147.3241,147.4833,147.3241,147.4634,3404.0
2025-05-08 10:45:00,148.23,148.23,148.04,148.14,5699.0,147.5032,147.5032,147.3141,147.4136,5699.0
2025-05-08 10:50:00,148.19,148.36,148.17,148.17,3218.0,147.4634,147.6325,147.4435,147.4435,3218.0
2025-05-08 10:55:00,148.12,148.2,148.01,148.12,1483.0,147.3937,147.4733,147.2843,147.3937,1483.0
2025-05-08 11:00:00,148.04,148.17,147.99,147.99,1517.0,147.3141,147.4435,147.2644,147.2644,1517.0
2025-05-08 11:05:00,147.99,148.12,147.98,147.98,1828.0,147.2644,147.3937,147.2544,147.2544,1828.0
2025-05-08 11:10:00,147.97,148.08,147.96,148.06,1962.0,147.2445,147.3539,147.2345,147.334,1962.0
2025-05-08 11:15:00,148.13,148.29,148.13,148.28,1932.0,147.4037,147.5629,147.4037,147.5529,1932.0
2025-05-08 11:20:00,148.36,148.5,148.27,148.4,2747.0,147.6325,147.7719,147.543,147.6723,2747.0
2025-05-08 11:25:00,148.41,148.69,148.38,148.41,3700.0,147.6823,147.9609,147.6524,147.6823,3700.0
2025-05-08 11:30:00,148.42,148.42,148.21,148.3,3641.0,147.6923,147.6923,147.4833,147.5728,3641.0
2025-05-08 11:35:00,148.27,148.44,148.27,148.43,2316.0,147.543,147.7122,147.543,147.7022,2316.0
2025-05-08 11:40:00,148.48,148.76,148.48,148.71,4541.0,147.752,148.0306,147.752,147.9808,4541.0
2025-05-08 11:45:00,148.77,148.82,148.66,148.78,951.0,148.0405,148.0903,147.9311,148.0505,951.0
2025-05-08 11:50:00,148.76,148.79,148.52,148.71,5112.0,148.0306,148.0604,147.7918,147.9808,5112.0
2025-05-08 11:55:00,148.72,148.72,148.53,148.62,4007.0,147.9908,147.9908,147.8017,147.8913,4007.0
2025-05-08 12:00:00,148.68,148.91,148.68,148.72,1819.0,147.951,148.1798,147.951,147.9908,1819.0
2025-05-08 12:05:00,148.71,148.79,148.69,148.74,2641.0,147.9808,148.0604,147.9609,148.0107,2641.0
2025-05-08 12:10:00,148.77,148.77,148.55,148.66,3449.0,148.0405,148.0405,147.8216,147.9311,3449.0
2025-05-08 12:15:00,148.63,148.7,148.56,148.7,3421.0,147.9012,147.9709,147.8316,147.9709,3421.0
2025-05-08 12:20:00,148.7,148.81,148.7,148.72,1500.0,147.9709,148.0803,147.9709,147.9908,1500.0
2025-05-08 12:25:00,148.73,148.87,148.71,148.71,2044.0,148.0007,148.14,147.9808,147.9808,2044.0
2025-05-08 12:30:00,148.79,148.86,148.74,148.74,2364.0,148.0604,148.1301,148.0107,148.0107,2364.0
2025-05-08 12:35:00,148.76,148.87,148.73,148.82,2284.0,148.0306,148.14,148.0007,148.0903,2284.0
2025-05-08 12:40:00,148.82,148.83,148.71,148.77,3336.0,148.0903,148.1002,147.9808,148.0405,3336.0
2025-05-08 12:45:00,148.75,148.83,148.71,148.83,1036.0,148.0206,148.1002,147.9808,148.1002,1036.0
2025-05-08 12:50:00,148.83,148.92,148.82,148.87,2101.0,148.1002,148.1898,148.0903,148.14,2101.0
2025-05-08 12:55:00,148.91,148.95,148.84,148.94,2947.0,148.1798,148.2197,148.1102,148.2097,2947.0
2025-05-08 13:00:00,148.96,149.0,148.76,148.76,2272.0,148.2296,148.2694,148.0306,148.0306,2272.0
2025-05-08 13:05:00,148.81,148.82,148.64,148.65,1734.0,148.0803,148.0903,147.9112,147.9211,1734.0
2025-05-08 13:10:00,148.68,148.71,148.58,148.59,3808.0,147.951,147.9808,147.8515,147.8614,3808.0
2025-05-08 13:15:00,148.65,148.69,148.61,148.62,1621.0,147.9211,147.9609,147.8813,147.8913,1621.0
2025-05-08 13:20:00,148.57,148.69,148.46,148.69,2997.0,147.8415,147.9609,147.7321,147.9609,2997.0
2025-05-08 13:25:00,148.66,148.76,148.59,148.59,3103.0,147.9311,148.0306,147.8614,147.8614,3103.0
2025-05-08 13:30:00,148.58,148.65,148.51,148.51,1600.0,147.8515,147.9211,147.7818,147.7818,1600.0
2025-05-08 13:35:00,148.51,148.59,148.5,148.56,3713.0,147.7818,147.8614,147.7719,147.8316,3713.0
2025-05-08 13:40:00,148.56,148.61,148.51,148.52,2067.0,147.8316,147.8813,147.7818,147.7918,2067.0
2025-05-08 13:45:00,148.55,148.58,148.49,148.58,1643.0,147.8216,147.8515,147.7619,147.8515,1643.0
2025-05-08 13:50:00,148.52,148.58,148.49,148.58,2023.0,147.7918,147.8515,147.7619,147.8515,2023.0
2025-05-08 13:55:00,148.53,148.53,148.36,148.38,2617.0,147.8017,147.8017,147.6325,147.6524,2617.0
2025-05-08 14:00:00,148.38,148.54,148.37,148.47,5166.0,147.6524,147.8117,147.6425,147.742,5166.0
2025-05-08 14:05:00,148.5,148.68,148.5,148.62,3946.0,147.7719,147.951,147.7719,147.8913,3946.0
2025-05-08 14:10:00,148.62,148.74,148.6,148.72,4969.0,147.8913,148.0107,147.8714,147.9908,4969.0
2025-05-08 14:15:00,148.74,148.84,148.71,148.72,4176.0,148.0107,148.1102,147.9808,147.9908,4176.0
2025-05-08 14:20:00,148.71,148.77,148.58,148.59,2847.0,147.9808,148.0405,147.8515,147.8614,2847.0
2025-05-08 14:25:00,148.64,148.67,148.55,148.59,2104.0,147.9112,147.941,147.8216,147.8614,2104.0
2025-05-08 14:30:00,148.59,148.74,148.59,148.68,5572.0,147.8614,148.0107,147.8614,147.951,5572.0
2025-05-08 14:35:00,148.69,148.74,148.67,148.69,5430.0,147.9609,148.0107,147.941,147.9609,5430.0
2025-05-08 14:40:00,148.65,148.78,148.65,148.74,7066.0,147.9211,148.0505,147.9211,148.0107,7066.0
2025-05-08 14:45:00,148.72,148.85,148.72,148.8,5138.0,147.9908,148.1201,147.9908,148.0704,5138.0
2025-05-08 14:50:00,148.81,148.81,148.68,148.73,5763.0,148.0803,148.0803,147.951,148.0007,5763.0
2025-05-08 14:55:00,148.72,148.84,148.69,148.72,6423.0,147.9908,148.1102,147.9609,147.9908,6423.0
2025-05-08 15:00:00,148.72,148.79,148.72,148.78,10236.0,147.9908,148.0604,147.9908,148.0505,10236.0
2025-05-08 15:05:00,148.75,148.76,148.68,148.74,10522.0,148.0206,148.0306,147.951,148.0107,10522.0
2025-05-08 15:10:00,148.7,148.7,148.5,148.63,30022.0,147.9709,147.9709,147.7719,147.9012,30022.0
2025-05-08 15:15:00,148.63,148.68,148.47,148.58,11419.0,147.9012,147.951,147.742,147.8515,11419.0
2025-05-08 15:20:00,148.62,148.84,148.62,148.75,10181.0,147.8913,148.1102,147.8913,148.0206,10181.0
2025-05-08 15:25:00,148.72,148.81,148.71,148.77,7619.0,147.9908,148.0803,147.9808,148.0405,7619.0
2025-05-08 15:30:00,148.76,148.82,148.73,148.82,9887.0,148.0306,148.0903,148.0007,148.0903,9887.0
2025-05-08 15:35:00,148.82,148.82,148.63,148.66,9918.0,148.0903,148.0903,147.9012,147.9311,9918.0
2025-05-08 15:40:00,148.65,148.68,148.56,148.59,15981.0,147.9211,147.951,147.8316,147.8614,15981.0
2025-05-08 15:45:00,148.63,148.63,148.34,148.47,34146.0,147.9012,147.9012,147.6126,147.742,34146.0
2025-05-08 15:50:00,148.43,148.45,148.25,148.35,36006.0,147.7022,147.7221,147.5231,147.6226,36006.0
2025-05-08 15:55:00,148.31,148.34,147.82,147.89,125183.0,147.5828,147.6126,147.0952,147.1648,125183.0
2025-05-09 09:30:00,148.26,148.97,148.01,148.01,17894.0,147.533,148.2396,147.2843,147.2843,17894.0
2025-05-09 09:35:00,147.7,148.19,147.7,148.12,907.0,146.9758,147.4634,146.9758,147.3937,907.0
2025-05-09 09:40:00,148.07,148.08,147.86,147.87,500.0,147.344,147.3539,147.135,147.1449,500.0
2025-05-09 09:45:00,147.78,148.01,147.68,147.94,2757.0,147.0554,147.2843,146.9559,147.2146,2757.0
2025-05-09 09:50:00,147.88,148.02,147.8,148.02,2663.0,147.1549,147.2942,147.0753,147.2942,2663.0
2025-05-09 09:55:00,148.06,148.16,147.91,148.06,3593.0,147.334,147.4335,147.1848,147.334,3593.0
2025-05-09 10:00:00,147.93,148.01,147.91,148.0,2532.0,147.2047,147.2843,147.1848,147.2743,2532.0
2025-05-09 10:05:00,147.87,148.14,147.87,148.14,2334.0,147.1449,147.4136,147.1449,147.4136,2334.0
2025-05-09 10:10:00,148.14,148.14,147.95,148.08,2273.0,147.4136,147.4136,147.2246,147.3539,2273.0
2025-05-09 10:15:00,148.05,148.05,147.88,147.88,2067.0,147.3241,147.3241,147.1549,147.1549,2067.0
2025-05-09 10:20:00,147.75,147.84,147.65,147.7,800.0,147.0255,147.1151,146.926,146.9758,800.0
2025-05-09 10:25:00,147.7,147.82,147.6,147.67,2600.0,146.9758,147.0952,146.8763,146.9459,2600.0
2025-05-09 10:30:00,147.75,147.75,147.26,147.31,30538.0,147.0255,147.0255,146.5379,146.5877,30538.0
2025-05-09 10:35:00,147.41,147.46,147.19,147.34,2735.0,146.6872,146.737,146.4683,146.6175,2735.0
2025-05-09 10:40:00,147.37,147.52,147.28,147.44,5277.0,146.6474,146.7967,146.5578,146.7171,5277.0
2025-05-09 10:45:00,147.42,147.43,147.22,147.26,1593.0,146.6972,146.7071,146.4981,146.5379,1593.0
2025-05-09 10:50:00,147.33,147.33,147.18,147.2,1099.0,146.6076,146.6076,146.4583,146.4782,1099.0
2025-05-09 10:55:00,147.25,147.47,147.25,147.42,3730.0,146.528,146.7469,146.528,146.6972,3730.0
2025-05-09 11:00:00,147.44,147.49,147.39,147.49,2170.0,146.7171,146.7668,146.6673,146.7668,2170.0
2025-05-09 11:05:00,147.44,147.45,147.16,147.28,2951.0,146.7171,146.727,146.4384,146.5578,2951.0
2025-05-09 11:10:00,147.28,147.28,147.15,147.17,1525.0,146.5578,146.5578,146.4285,146.4484,1525.0
2025-05-09 11:15:00,147.17,147.17,147.06,147.06,3234.0,146.4484,146.4484,146.3389,146.3389,3234.0
2025-05-09 11:20:00,147.02,147.05,146.93,147.05,1741.0,146.2991,146.329,146.2096,146.329,1741.0
2025-05-09 11:25:00,147.09,147.09,146.98,147.02,747.0,146.3688,146.3688,146.2593,146.2991,747.0
2025-05-09 11:30:00,147.01,147.2,146.86,147.2,11480.0,146.2892,146.4782,146.1399,146.4782,11480.0
2025-05-09 11:35:00,147.26,147.27,147.2,147.26,873.0,146.5379,146.5479,146.4782,146.5379,873.0
2025-05-09 11:40:00,147.16,147.22,147.11,147.11,3030.0,146.4384,146.4981,146.3887,146.3887,3030.0
2025-05-09 11:45:00,147.18,147.18,147.11,147.11,1087.0,146.4583,146.4583,146.3887,146.3887,1087.0
2025-05-09 11:50:00,147.09,147.25,147.09,147.21,2996.0,146.3688,146.528,146.3688,146.4882,2996.0
2025-05-09 11:55:00,147.21,147.24,147.14,147.22,1123.0,146.4882,146.518,146.4185,146.4981,1123.0
2025-05-09 12:00:00,147.22,147.22,147.06,147.06,1578.0,146.4981,146.4981,146.3389,146.3389,1578.0
2025-05-09 12:05:00,147.07,147.19,147.03,147.19,2513.0,146.3489,146.4683,146.3091,146.4683,2513.0
2025-05-09 12:10:00,147.16,147.16,147.13,147.15,1123.0,146.4384,146.4384,146.4086,146.4285,1123.0
2025-05-09 12:15:00,147.2,147.21,147.11,147.11,2596.0,146.4782,146.4882,146.3887,146.3887,2596.0
2025-05-09 12:20:00,147.08,147.2,147.08,147.2,1112.0,146.3588,146.4782,146.3588,146.4782,1112.0
2025-05-09 12:25:00,147.15,147.15,146.97,146.97,1992.0,146.4285,146.4285,146.2494,146.2494,1992.0
2025-05-09 12:30:00,146.94,146.96,146.83,146.83,1300.0,146.2195,146.2394,146.11,146.11,1300.0
2025-05-09 12:35:00,146.83,146.88,146.79,146.79,2577.0,146.11,146.1598,146.0702,146.0702,2577.0
2025-05-09 12:40:00,146.72,146.85,146.71,146.78,4203.0,146.0006,146.1299,145.9906,146.0603,4203.0
2025-05-09 12:45:00,146.71,146.73,146.66,146.67,1109.0,145.9906,146.0105,145.9409,145.9508,1109.0
2025-05-09 12:50:00,146.61,146.65,146.51,146.65,2016.0,145.8911,145.9309,145.7916,145.9309,2016.0
2025-05-09 12:55:00,146.54,146.59,146.5,146.59,864.0,145.8215,145.8712,145.7817,145.8712,864.0
2025-05-09 13:00:00,146.55,146.65,146.49,146.65,2922.0,145.8314,145.9309,145.7717,145.9309,2922.0
2025-05-09 13:05:00,146.51,146.63,146.51,146.63,1545.0,145.7916,145.911,145.7916,145.911,1545.0
2025-05-09 13:10:00,146.67,146.77,146.67,146.7,1895.0,145.9508,146.0503,145.9508,145.9807,1895.0
2025-05-09 13:15:00,146.73,146.85,146.7,146.81,1804.0,146.0105,146.1299,145.9807,146.0901,1804.0
2025-05-09 13:20:00,146.84,146.98,146.7,146.95,7257.0,146.12,146.2593,145.9807,146.2295,7257.0
2025-05-09 13:25:00,146.97,147.08,146.9,147.03,3912.0,146.2494,146.3588,146.1797,146.3091,3912.0
2025-05-09 13:30:00,147.09,147.09,146.86,146.96,16462.0,146.3688,146.3688,146.1399,146.2394,16462.0
2025-05-09 13:35:00,146.97,147.09,146.97,147.02,2908.0,146.2494,146.3688,146.2494,146.2991,2908.0
2025-05-09 13:40:00,147.04,147.18,147.04,147.06,1315.0,146.319,146.4583,146.319,146.3389,1315.0
2025-05-09 13:45:00,147.14,147.21,147.12,147.16,2589.0,146.4185,146.4882,146.3986,146.4384,2589.0
2025-05-09 13:50:00,147.18,147.21,147.06,147.21,2117.0,146.4583,146.4882,146.3389,146.4882,2117.0
2025-05-09 13:55:00,147.17,147.26,147.16,147.21,5273.0,146.4484,146.5379,146.4384,146.4882,5273.0
2025-05-09 14:00:00,147.25,147.32,147.19,147.21,5608.0,146.528,146.5976,146.4683,146.4882,5608.0
2025-05-09 14:05:00,147.17,147.26,147.13,147.24,3803.0,146.4484,146.5379,146.4086,146.518,3803.0
2025-05-09 14:10:00,147.19,147.33,147.15,147.33,4079.0,146.4683,146.6076,146.4285,146.6076,4079.0
2025-05-09 14:15:00,147.31,147.37,147.26,147.32,4225.0,146.5877,146.6474,146.5379,146.5976,4225.0
2025-05-09 14:20:00,147.34,147.43,147.31,147.43,9220.0,146.6175,146.7071,146.5877,146.7071,9220.0
2025-05-09 14:25:00,147.46,147.47,147.28,147.29,4537.0,146.737,146.7469,146.5578,146.5678,4537.0
2025-05-09 14:30:00,147.34,147.39,147.27,147.31,3273.0,146.6175,146.6673,146.5479,146.5877,3273.0
2025-05-09 14:35:00,147.34,147.43,147.31,147.37,2077.0,146.6175,146.7071,146.5877,146.6474,2077.0
2025-05-09 14:40:00,147.4,147.52,147.39,147.52,3079.0,146.6773,146.7967,146.6673,146.7967,3079.0
2025-05-09 14:45:00,147.51,147.57,147.49,147.55,5499.0,146.7867,146.8464,146.7668,146.8265,5499.0
2025-05-09 14:50:00,147.55,147.63,147.52,147.63,5905.0,146.8265,146.9061,146.7967,146.9061,5905.0
2025-05-09 14:55:00,147.61,147.62,147.52,147.52,3955.0,146.8862,146.8962,146.7967,146.7967,3955.0
2025-05-09 15:00:00,147.53,147.68,147.52,147.59,5209.0,146.8066,146.9559,146.7967,146.8663,5209.0
2025-05-09 15:05:00,147.61,147.72,147.61,147.71,7014.0,146.8862,146.9957,146.8862,146.9857,7014.0
2025-05-09 15:10:00,147.72,147.74,147.58,147.67,6249.0,146.9957,147.0156,146.8564,146.9459,6249.0
2025-05-09 15:15:00,147.63,147.67,147.53,147.61,4027.0,146.9061,146.9459,146.8066,146.8862,4027.0
2025-05-09 15:20:00,147.6,147.63,147.4,147.53,5690.0,146.8763,146.9061,146.6773,146.8066,5690.0
2025-05-09 15:25:00,147.51,147.51,147.36,147.36,3559.0,146.7867,146.7867,146.6374,146.6374,3559.0
2025-05-09 15:30:00,147.37,147.41,147.26,147.34,4211.0,146.6474,146.6872,146.5379,146.6175,4211.0
2025-05-09 15:35:00,147.34,147.39,147.28,147.28,1808.0,146.6175,146.6673,146.5578,146.5578,1808.0
2025-05-09 15:40:00,147.24,147.28,147.18,147.21,6799.0,146.518,146.5578,146.4583,146.4882,6799.0
2025-05-09 15:45:00,147.15,147.25,147.05,147.25,14266.0,146.4285,146.528,146.329,146.528,14266.0
2025-05-09 15:50:00,147.19,147.36,147.09,147.13,19890.0,146.4683,146.6374,146.3688,146.4086,19890.0
2025-05-09 15:55:00,147.08,147.21,146.95,147.08,101263.0,146.3588,146.4882,146.2295,146.3588,101263.0
2025-05-12 09:30:00,147.35,147.35,146.07,146.43,23739.0,146.6275,146.6275,145.3538,145.712,23739.0
2025-05-12 09:35:00,146.23,146.91,146.17,146.91,3110.0,145.513,146.1897,145.4533,146.1897,3110.0
2025-05-12 09:40:00,146.77,146.98,146.66,146.81,1604.0,146.0503,146.2593,145.9409,146.0901,1604.0
2025-05-12 09:45:00,146.77,147.11,146.64,146.72,7921.0,146.0503,146.3887,145.921,146.0006,7921.0
2025-05-12 09:50:00,146.71,147.05,146.71,147.05,2972.0,145.9906,146.329,145.9906,146.329,2972.0
2025-05-12 09:55:00,146.82,147.03,146.79,146.9,6924.0,146.1001,146.3091,146.0702,146.1797,6924.0
2025-05-12 10:00:00,147.03,147.26,146.69,146.84,11811.0,146.3091,146.5379,145.9707,146.12,11811.0
2025-05-12 10:05:00,146.84,147.5,146.84,147.49,2513.0,146.12,146.7768,146.12,146.7668,2513.0
2025-05-12 10:10:00,147.5,147.53,147.31,147.42,6860.0,146.7768,146.8066,146.5877,146.6972,6860.0
2025-05-12 10:15:00,147.44,147.44,147.23,147.39,4658.0,146.7171,146.7171,146.5081,146.6673,4658.0
2025-05-12 10:20:00,147.4,147.5,147.22,147.5,2180.0,146.6773,146.7768,146.4981,146.7768,2180.0
2025-05-12 10:25:00,147.5,147.83,147.49,147.83,10795.0,146.7768,147.1051,146.7668,147.1051,10795.0
2025-05-12 10:30:00,147.86,147.88,147.56,147.74,8961.0,147.135,147.1549,146.8365,147.0156,8961.0
2025-05-12 10:35:00,147.69,148.23,147.69,148.2,4381.0,146.9658,147.5032,146.9658,147.4733,4381.0
2025-05-12 10:40:00,148.21,148.24,147.99,148.06,1416.0,147.4833,147.5131,147.2644,147.334,1416.0
2025-05-12 10:45:00,148.14,148.15,147.93,148.03,3808.0,147.4136,147.4236,147.2047,147.3042,3808.0
2025-05-12 10:50:00,148.02,148.31,148.02,148.31,800.0,147.2942,147.5828,147.2942,147.5828,800.0
2025-05-12 10:55:00,148.15,148.19,147.66,147.68,3254.0,147.4236,147.4634,146.936,146.9559,3254.0
2025-05-12 11:00:00,147.69,147.76,147.59,147.69,4569.0,146.9658,147.0355,146.8663,146.9658,4569.0
2025-05-12 11:05:00,147.83,147.83,147.47,147.47,4225.0,147.1051,147.1051,146.7469,146.7469,4225.0
2025-05-12 11:10:00,147.43,147.56,147.26,147.28,3295.0,146.7071,146.8365,146.5379,146.5578,3295.0
2025-05-12 11:15:00,147.28,147.31,147.19,147.25,2880.0,146.5578,146.5877,146.4683,146.528,2880.0
2025-05-12 11:20:00,147.15,147.3,147.15,147.22,1850.0,146.4285,146.5777,146.4285,146.4981,1850.0
2025-05-12 11:25:00,147.22,147.43,147.17,147.38,3865.0,146.4981,146.7071,146.4484,146.6573,3865.0
2025-05-12 11:30:00,147.36,147.37,147.26,147.26,1010.0,146.6374,146.6474,146.5379,146.5379,1010.0
2025-05-12 11:35:00,147.27,147.27,147.13,147.23,3991.0,146.5479,146.5479,146.4086,146.5081,3991.0
2025-05-12 11:40:00,147.21,147.21,146.96,146.96,1102.0,146.4882,146.4882,146.2394,146.2394,1102.0
2025-05-12 11:45:00,146.9,146.98,146.9,146.94,4576.0,146.1797,146.2593,146.1797,146.2195,4576.0
2025-05-12 11:50:00,146.93,146.94,146.85,146.85,4835.0,146.2096,146.2195,146.1299,146.1299,4835.0
2025-05-12 11:55:00,146.91,146.91,146.77,146.81,3005.0,146.1897,146.1897,146.0503,146.0901,3005.0
2025-05-12 12:00:00,146.82,146.82,146.76,146.76,200.0,146.1001,146.1001,146.0404,146.0404,200.0
2025-05-12 12:05:00,146.8,147.0,146.77,146.99,4099.0,146.0802,146.2792,146.0503,146.2693,4099.0
2025-05-12 12:10:00,146.95,146.99,146.83,146.91,7168.0,146.2295,146.2693,146.11,146.1897,7168.0
2025-05-12 12:15:00,146.91,147.07,146.91,146.99,3217.0,146.1897,146.3489,146.1897,146.2693,3217.0
2025-05-12 12:20:00,147.01,147.1,146.92,147.09,6583.0,146.2892,146.3787,146.1996,146.3688,6583.0
2025-05-12 12:25:00,147.15,147.16,147.02,147.1,1974.0,146.4285,146.4384,146.2991,146.3787,1974.0
2025-05-12 12:30:00,147.0,147.0,146.79,146.79,1722.0,146.2792,146.2792,146.0702,146.0702,1722.0
2025-05-12 12:35:00,146.73,146.74,146.64,146.68,2065.0,146.0105,146.0205,145.921,145.9608,2065.0
2025-05-12 12:40:00,146.75,146.77,146.49,146.5,3311.0,146.0304,146.0503,145.7717,145.7817,3311.0
2025-05-12 12:45:00,146.58,146.65,146.48,146.48,3297.0,145.8613,145.9309,145.7618,145.7618,3297.0
2025-05-12 12:50:00,146.52,146.63,146.42,146.63,4415.0,145.8016,145.911,145.7021,145.911,4415.0
2025-05-12 12:55:00,146.62,146.7,146.53,146.55,4893.0,145.9011,145.9807,145.8115,145.8314,4893.0
2025-05-12 13:00:00,146.62,146.74,146.59,146.72,2488.0,145.9011,146.0205,145.8712,146.0006,2488.0
2025-05-12 13:05:00,146.71,146.86,146.7,146.76,2824.0,145.9906,146.1399,145.9807,146.0404,2824.0
2025-05-12 13:10:00,146.79,146.83,146.6,146.66,10075.0,146.0702,146.11,145.8812,145.9409,10075.0
2025-05-12 13:15:00,146.69,146.69,146.2,146.24,4499.0,145.9707,145.9707,145.4831,145.5229,4499.0
2025-05-12 13:20:00,146.24,146.33,146.15,146.3,6943.0,145.5229,145.6125,145.4334,145.5826,6943.0
2025-05-12 13:25:00,146.3,146.53,146.28,146.45,8305.0,145.5826,145.8115,145.5627,145.7319,8305.0
2025-05-12 13:30:00,146.42,146.5,146.39,146.39,3981.0,145.7021,145.7817,145.6722,145.6722,3981.0
2025-05-12 13:35:00,146.43,146.45,146.26,146.36,5810.0,145.712,145.7319,145.5428,145.6424,5810.0
2025-05-12 13:40:00,146.36,146.49,146.33,146.41,1508.0,145.6424,145.7717,145.6125,145.6921,1508.0
2025-05-12 13:45:00,146.41,146.51,146.37,146.41,7115.0,145.6921,145.7916,145.6523,145.6921,7115.0
2025-05-12 13:50:00,146.41,146.49,146.27,146.46,6843.0,145.6921,145.7717,145.5528,145.7419,6843.0
2025-05-12 13:55:00,146.52,146.52,146.36,146.39,5940.0,145.8016,145.8016,145.6424,145.6722,5940.0
2025-05-12 14:00:00,146.36,146.61,146.36,146.61,3914.0,145.6424,145.8911,145.6424,145.8911,3914.0
2025-05-12 14:05:00,146.61,146.65,146.57,146.57,3485.0,145.8911,145.9309,145.8513,145.8513,3485.0
2025-05-12 14:10:00,146.56,146.64,146.51,146.62,2775.0,145.8414,145.921,145.7916,145.9011,2775.0
2025-05-12 14:15:00,146.61,146.7,146.61,146.66,3834.0,145.8911,145.9807,145.8911,145.9409,3834.0
2025-05-12 14:20:00,146.71,146.8,146.66,146.69,3070.0,145.9906,146.0802,145.9409,145.9707,3070.0
2025-05-12 14:25:00,146.72,146.73,146.53,146.65,3122.0,146.0006,146.0105,145.8115,145.9309,3122.0
2025-05-12 14:30:00,146.67,146.74,146.62,146.71,2100.0,145.9508,146.0205,145.9011,145.9906,2100.0
2025-05-12 14:35:00,146.71,146.74,146.62,146.65,5285.0,145.9906,146.0205,145.9011,145.9309,5285.0
2025-05-12 14:40:00,146.67,146.73,146.53,146.53,5835.0,145.9508,146.0105,145.8115,145.8115,5835.0
2025-05-12 14:45:00,146.53,146.62,146.52,146.55,5223.0,145.8115,145.9011,145.8016,145.8314,5223.0
2025-05-12 14:50:00,146.55,146.55,146.43,146.49,4387.0,145.8314,145.8314,145.712,145.7717,4387.0
2025-05-12 14:55:00,146.46,146.55,146.43,146.46,4395.0,145.7419,145.8314,145.712,145.7419,4395.0
2025-05-12 15:00:00,146.43,146.54,146.38,146.54,4851.0,145.712,145.8215,145.6623,145.8215,4851.0
2025-05-12 15:05:00,146.56,146.56,146.45,146.48,4575.0,145.8414,145.8414,145.7319,145.7618,4575.0
2025-05-12 15:10:00,146.49,146.58,146.3,146.34,7992.0,145.7717,145.8613,145.5826,145.6224,7992.0
2025-05-12 15:15:00,146.34,146.51,146.34,146.47,4517.0,145.6224,145.7916,145.6224,145.7518,4517.0
2025-05-12 15:20:00,146.42,146.56,146.42,146.44,4902.0,145.7021,145.8414,145.7021,145.722,4902.0
2025-05-12 15:25:00,146.38,146.61,146.38,146.53,7993.0,145.6623,145.8911,145.6623,145.8115,7993.0
2025-05-12 15:30:00,146.53,146.71,146.49,146.53,10483.0,145.8115,145.9906,145.7717,145.8115,10483.0
2025-05-12 15:35:00,146.53,146.61,146.39,146.43,13160.0,145.8115,145.8911,145.6722,145.712,13160.0
2025-05-12 15:40:00,146.44,146.51,146.31,146.31,20530.0,145.722,145.7916,145.5926,145.5926,20530.0
2025-05-12 15:45:00,146.31,146.35,146.22,146.31,18679.0,145.5926,145.6324,145.503,145.5926,18679.0
2025-05-12 15:50:00,146.26,146.53,146.21,146.44,34409.0,145.5428,145.8115,145.4931,145.722,34409.0
2025-05-12 15:55:00,146.37,146.81,146.25,146.8,121051.0,145.6523,146.0901,145.5329,146.0802,121051.0
2025-05-13 09:30:00,147.0,147.01,145.72,145.82,19312.0,146.2792,146.2892,145.0055,145.105,19312.0
2025-05-13 09:35:00,145.9,146.67,145.72,145.88,8443.0,145.1846,145.9508,145.0055,145.1647,8443.0
2025-05-13 09:40:00,146.23,146.38,145.95,146.26,1680.0,145.513,145.6623,145.2344,145.5428,1680.0
2025-05-13 09:45:00,146.02,146.21,145.72,145.87,5496.0,145.304,145.4931,145.0055,145.1548,5496.0
2025-05-13 09:50:00,145.85,145.98,145.42,145.44,4887.0,145.1349,145.2642,144.707,144.7269,4887.0
2025-05-13 09:55:00,145.56,145.56,145.22,145.38,7216.0,144.8463,144.8463,144.5079,144.6672,7216.0
2025-05-13 10:00:00,145.41,145.58,145.24,145.54,12476.0,144.697,144.8662,144.5278,144.8264,12476.0
2025-05-13 10:05:00,145.45,145.61,145.25,145.36,3758.0,144.7368,144.896,144.5378,144.6473,3758.0
2025-05-13 10:10:00,145.46,145.84,145.38,145.84,10524.0,144.7468,145.1249,144.6672,145.1249,10524.0
2025-05-13 10:15:00,145.7,145.89,145.52,145.52,14746.0,144.9856,145.1747,144.8065,144.8065,14746.0
2025-05-13 10:20:00,145.53,145.7,145.45,145.61,7276.0,144.8164,144.9856,144.7368,144.896,7276.0
2025-05-13 10:25:00,145.61,145.69,145.43,145.44,3947.0,144.896,144.9756,144.7169,144.7269,3947.0
2025-05-13 10:30:00,145.39,145.57,145.38,145.56,3515.0,144.6771,144.8562,144.6672,144.8463,3515.0
2025-05-13 10:35:00,145.61,145.74,145.47,145.47,5778.0,144.896,145.0254,144.7567,144.7567,5778.0
2025-05-13 10:40:00,145.55,145.6,145.4,145.53,4691.0,144.8363,144.8861,144.6871,144.8164,4691.0
2025-05-13 10:45:00,145.57,145.65,145.37,145.37,7036.0,144.8562,144.9358,144.6572,144.6572,7036.0
2025-05-13 10:50:00,145.48,145.61,145.46,145.61,3383.0,144.7667,144.896,144.7468,144.896,3383.0
2025-05-13 10:55:00,145.49,145.55,145.24,145.29,4620.0,144.7766,144.8363,144.5278,144.5776,4620.0
2025-05-13 11:00:00,145.22,145.3,145.18,145.19,4326.0,144.5079,144.5875,144.4681,144.4781,4326.0
2025-05-13 11:05:00,145.18,145.48,145.14,145.48,2993.0,144.4681,144.7667,144.4283,144.7667,2993.0
2025-05-13 11:10:00,145.46,145.51,145.3,145.4,9787.0,144.7468,144.7965,144.5875,144.6871,9787.0
2025-05-13 11:15:00,145.39,145.43,145.3,145.42,3950.0,144.6771,144.7169,144.5875,144.707,3950.0
2025-05-13 11:20:00,145.43,145.44,145.29,145.36,4227.0,144.7169,144.7269,144.5776,144.6473,4227.0
2025-05-13 11:25:00,145.37,145.67,145.37,145.5,6735.0,144.6572,144.9557,144.6572,144.7866,6735.0
2025-05-13 11:30:00,145.48,145.48,145.39,145.45,2498.0,144.7667,144.7667,144.6771,144.7368,2498.0
2025-05-13 11:35:00,145.47,145.54,145.41,145.44,4980.0,144.7567,144.8264,144.697,144.7269,4980.0
2025-05-13 11:40:00,145.44,145.5,145.33,145.42,3768.0,144.7269,144.7866,144.6174,144.707,3768.0
2025-05-13 11:45:00,145.42,145.67,145.35,145.38,6331.0,144.707,144.9557,144.6373,144.6672,6331.0
2025-05-13 11:50:00,145.37,145.37,145.25,145.31,1389.0,144.6572,144.6572,144.5378,144.5975,1389.0
2025-05-13 11:55:00,145.31,145.33,145.18,145.18,3679.0,144.5975,144.6174,144.4681,144.4681,3679.0
2025-05-13 12:00:00,145.19,145.29,145.18,145.26,927.0,144.4781,144.5776,144.4681,144.5477,927.0
2025-05-13 12:05:00,145.22,145.27,145.14,145.16,1607.0,144.5079,144.5577,144.4283,144.4482,1607.0
2025-05-13 12:10:00,145.15,145.17,145.1,145.15,1469.0,144.4383,144.4582,144.3885,144.4383,1469.0
2025-05-13 12:15:00,145.16,145.16,145.0,145.0,2978.0,144.4482,144.4482,144.289,144.289,2978.0
2025-05-13 12:20:00,144.97,145.04,144.93,144.95,3524.0,144.2592,144.3288,144.2194,144.2393,3524.0
2025-05-13 12:25:00,144.99,144.99,144.89,144.98,11036.0,144.2791,144.2791,144.1796,144.2691,11036.0
2025-05-13 12:30:00,144.96,145.1,144.96,145.05,10476.0,144.2492,144.3885,144.2492,144.3388,10476.0
2025-05-13 12:35:00,145.05,145.07,144.81,144.93,6890.0,144.3388,144.3587,144.1,144.2194,6890.0
2025-05-13 12:40:00,144.87,145.08,144.87,145.08,16660.0,144.1597,144.3686,144.1597,144.3686,16660.0
2025-05-13 12:45:00,145.05,145.26,145.05,145.19,5560.0,144.3388,144.5477,144.3388,144.4781,5560.0
2025-05-13 12:50:00,145.14,145.15,145.08,145.15,2082.0,144.4283,144.4383,144.3686,144.4383,2082.0
2025-05-13 12:55:00,145.13,145.14,145.0,145.12,5524.0,144.4184,144.4283,144.289,144.4084,5524.0
2025-05-13 13:00:00,145.13,145.31,145.06,145.29,2046.0,144.4184,144.5975,144.3487,144.5776,2046.0
2025-05-13 13:05:00,145.23,145.29,145.07,145.09,5481.0,144.5179,144.5776,144.3587,144.3786,5481.0
2025-05-13 13:10:00,145.1,145.17,145.1,145.13,1300.0,144.3885,144.4582,144.3885,144.4184,1300.0
2025-05-13 13:15:00,145.14,145.23,145.14,145.23,2939.0,144.4283,144.5179,144.4283,144.5179,2939.0
2025-05-13 13:20:00,145.27,145.45,145.2,145.45,3725.0,144.5577,144.7368,144.488,144.7368,3725.0
2025-05-13 13:25:00,145.46,145.52,145.39,145.46,5979.0,144.7468,144.8065,144.6771,144.7468,5979.0
2025-05-13 13:30:00,145.48,145.67,145.47,145.63,2802.0,144.7667,144.9557,144.7567,144.9159,2802.0
2025-05-13 13:35:00,145.62,145.63,145.43,145.49,3821.0,144.906,144.9159,144.7169,144.7766,3821.0
2025-05-13 13:40:00,145.47,145.54,145.42,145.46,3579.0,144.7567,144.8264,144.707,144.7468,3579.0
2025-05-13 13:45:00,145.47,145.47,145.3,145.3,3399.0,144.7567,144.7567,144.5875,144.5875,3399.0
2025-05-13 13:50:00,145.37,145.4,145.34,145.38,1200.0,144.6572,144.6871,144.6274,144.6672,1200.0
2025-05-13 13:55:00,145.4,145.56,145.31,145.54,3415.0,144.6871,144.8463,144.5975,144.8264,3415.0
2025-05-13 14:00:00,145.52,145.62,145.51,145.59,1844.0,144.8065,144.906,144.7965,144.8761,1844.0
2025-05-13 14:05:00,145.59,145.62,145.45,145.46,8186.0,144.8761,144.906,144.7368,144.7468,8186.0
2025-05-13 14:10:00,145.46,145.5,145.44,145.44,1636.0,144.7468,144.7866,144.7269,144.7269,1636.0
2025-05-13 14:15:00,145.4,145.49,145.37,145.46,5552.0,144.6871,144.7766,144.6572,144.7468,5552.0
2025-05-13 14:20:00,145.46,145.47,145.41,145.45,5393.0,144.7468,144.7567,144.697,144.7368,5393.0
2025-05-13 14:25:00,145.44,145.49,145.38,145.38,5449.0,144.7269,144.7766,144.6672,144.6672,5449.0
2025-05-13 14:30:00,145.4,145.5,145.4,145.46,4689.0,144.6871,144.7866,144.6871,144.7468,4689.0
2025-05-13 14:35:00,145.46,145.5,145.31,145.38,7055.0,144.7468,144.7866,144.5975,144.6672,7055.0
2025-05-13 14:40:00,145.32,145.39,145.31,145.31,3595.0,144.6075,144.6771,144.5975,144.5975,3595.0
2025-05-13 14:45:00,145.33,145.42,145.28,145.42,4320.0,144.6174,144.707,144.5676,144.707,4320.0
2025-05-13 14:50:00,145.46,145.5,145.34,145.45,4174.0,144.7468,144.7866,144.6274,144.7368,4174.0
2025-05-13 14:55:00,145.37,145.55,145.37,145.55,5434.0,144.6572,144.8363,144.6572,144.8363,5434.0
2025-05-13 15:00:00,145.55,145.79,145.54,145.62,38629.0,144.8363,145.0751,144.8264,144.906,38629.0
2025-05-13 15:05:00,145.62,145.69,145.55,145.57,3360.0,144.906,144.9756,144.8363,144.8562,3360.0
2025-05-13 15:10:00,145.6,145.63,145.57,145.58,2018.0,144.8861,144.9159,144.8562,144.8662,2018.0
2025-05-13 15:15:00,145.57,145.64,145.54,145.56,5011.0,144.8562,144.9259,144.8264,144.8463,5011.0
2025-05-13 15:20:00,145.56,145.75,145.56,145.68,6840.0,144.8463,145.0353,144.8463,144.9657,6840.0
2025-05-13 15:25:00,145.69,145.85,145.69,145.84,5787.0,144.9756,145.1349,144.9756,145.1249,5787.0
2025-05-13 15:30:00,145.86,146.21,145.84,146.19,30968.0,145.1448,145.4931,145.1249,145.4732,30968.0
2025-05-13 15:35:00,146.18,146.36,146.18,146.29,16828.0,145.4632,145.6424,145.4632,145.5727,16828.0
2025-05-13 15:40:00,146.28,146.39,146.19,146.3,19196.0,145.5627,145.6722,145.4732,145.5826,19196.0
2025-05-13 15:45:00,146.29,146.39,146.18,146.27,24668.0,145.5727,145.6722,145.4632,145.5528,24668.0
2025-05-13 15:50:00,146.31,146.36,145.91,145.91,36198.0,145.5926,145.6424,145.1946,145.1946,36198.0
2025-05-13 15:55:00,145.88,145.93,145.61,145.71,128381.0,145.1647,145.2145,144.896,144.9955,128381.0
2025-05-14 09:30:00,145.7,145.97,145.7,145.73,10370.0,144.9856,145.2543,144.9856,145.0154,10370.0
2025-05-14 09:35:00,145.69,145.84,144.82,144.99,6218.0,144.9756,145.1249,144.1099,144.2791,6218.0
2025-05-14 09:40:00,144.99,145.31,144.99,145.31,2182.0,144.2791,144.5975,144.2791,144.5975,2182.0
2025-05-14 09:45:00,145.25,145.37,144.83,145.34,5273.0,144.5378,144.6572,144.1199,144.6274,5273.0
2025-05-14 09:50:00,145.2,145.31,145.0,145.29,6107.0,144.488,144.5975,144.289,144.5776,6107.0
2025-05-14 09:55:00,145.38,145.61,145.38,145.61,4087.0,144.6672,144.896,144.6672,144.896,4087.0
2025-05-14 10:00:00,145.53,145.78,145.51,145.72,5120.0,144.8164,145.0652,144.7965,145.0055,5120.0
2025-05-14 10:05:00,145.79,145.9,145.67,145.84,5270.0,145.0751,145.1846,144.9557,145.1249,5270.0
2025-05-14 10:10:00,145.78,145.9,145.7,145.75,8244.0,145.0652,145.1846,144.9856,145.0353,8244.0
2025-05-14 10:15:00,145.82,145.89,145.66,145.75,12779.0,145.105,145.1747,144.9458,145.0353,12779.0
2025-05-14 10:20:00,145.68,145.72,145.52,145.56,4355.0,144.9657,145.0055,144.8065,144.8463,4355.0
2025-05-14 10:25:00,145.66,145.75,145.65,145.75,1009.0,144.9458,145.0353,144.9358,145.0353,1009.0
2025-05-14 10:30:00,145.79,145.92,145.78,145.78,4130.0,145.0751,145.2045,145.0652,145.0652,4130.0
2025-05-14 10:35:00,145.78,145.79,145.54,145.54,3259.0,145.0652,145.0751,144.8264,144.8264,3259.0
2025-05-14 10:40:00,145.59,145.6,145.48,145.51,1995.0,144.8761,144.8861,144.7667,144.7965,1995.0
2025-05-14 10:45:00,145.48,145.59,145.42,145.47,4922.0,144.7667,144.8761,144.707,144.7567,4922.0
2025-05-14 10:50:00,145.53,145.64,145.43,145.43,3852.0,144.8164,144.9259,144.7169,144.7169,3852.0
2025-05-14 10:55:00,145.52,145.62,145.48,145.56,2704.0,144.8065,144.906,144.7667,144.8463,2704.0
2025-05-14 11:00:00,145.52,145.54,145.25,145.25,2952.0,144.8065,144.8264,144.5378,144.5378,2952.0
2025-05-14 11:05:00,145.28,145.28,145.16,145.28,1978.0,144.5676,144.5676,144.4482,144.5676,1978.0
2025-05-14 11:10:00,145.3,145.5,145.19,145.5,2710.0,144.5875,144.7866,144.4781,144.7866,2710.0
2025-05-14 11:15:00,145.46,145.57,145.4,145.56,2076.0,144.7468,144.8562,144.6871,144.8463,2076.0
2025-05-14 11:20:00,145.55,145.68,145.54,145.65,2200.0,144.8363,144.9657,144.8264,144.9358,2200.0
2025-05-14 11:25:00,145.63,145.65,145.56,145.61,3127.0,144.9159,144.9358,144.8463,144.896,3127.0
2025-05-14 11:30:00,145.61,145.7,145.58,145.69,3919.0,144.896,144.9856,144.8662,144.9756,3919.0
2025-05-14 11:35:00,145.68,145.68,145.59,145.59,3101.0,144.9657,144.9657,144.8761,144.8761,3101.0
2025-05-14 11:40:00,145.58,145.61,145.49,145.55,2335.0,144.8662,144.896,144.7766,144.8363,2335.0
2025-05-14 11:45:00,145.45,145.52,145.4,145.52,1318.0,144.7368,144.8065,144.6871,144.8065,1318.0
2025-05-14 11:50:00,145.5,145.54,145.41,145.5,2127.0,144.7866,144.8264,144.697,144.7866,2127.0
2025-05-14 11:55:00,145.45,145.55,145.45,145.48,2946.0,144.7368,144.8363,144.7368,144.7667,2946.0
2025-05-14 12:00:00,145.52,145.52,145.37,145.49,2443.0,144.8065,144.8065,144.6572,144.7766,2443.0
2025-05-14 12:05:00,145.5,145.57,145.44,145.44,2278.0,144.7866,144.8562,144.7269,144.7269,2278.0
2025-05-14 12:10:00,145.43,145.44,145.25,145.33,2088.0,144.7169,144.7269,144.5378,144.6174,2088.0
2025-05-14 12:15:00,145.34,145.43,145.33,145.37,3680.0,144.6274,144.7169,144.6174,144.6572,3680.0
2025-05-14 12:20:00,145.31,145.36,145.18,145.29,2794.0,144.5975,144.6473,144.4681,144.5776,2794.0
2025-05-14 12:25:00,145.31,145.31,145.15,145.15,2724.0,144.5975,144.5975,144.4383,144.4383,2724.0
2025-05-14 12:30:00,145.18,145.26,145.13,145.13,2313.0,144.4681,144.5477,144.4184,144.4184,2313.0
2025-05-14 12:35:00,145.15,145.19,145.04,145.08,1784.0,144.4383,144.4781,144.3288,144.3686,1784.0
2025-05-14 12:40:00,145.02,145.19,144.91,145.07,6256.0,144.3089,144.4781,144.1995,144.3587,6256.0
2025-05-14 12:45:00,145.12,145.24,145.12,145.22,2658.0,144.4084,144.5278,144.4084,144.5079,2658.0
2025-05-14 12:50:00,145.21,145.27,145.14,145.14,3471.0,144.498,144.5577,144.4283,144.4283,3471.0
2025-05-14 12:55:00,145.22,145.28,145.14,145.24,2200.0,144.5079,144.5676,144.4283,144.5278,2200.0
2025-05-14 13:00:00,145.2,145.25,145.15,145.19,1916.0,144.488,144.5378,144.4383,144.4781,1916.0
2025-05-14 13:05:00,145.23,145.3,145.14,145.23,12961.0,144.5179,144.5875,144.4283,144.5179,12961.0
2025-05-14 13:10:00,145.23,145.52,145.23,145.46,21147.0,144.5179,144.8065,144.5179,144.7468,21147.0
2025-05-14 13:15:00,145.47,145.69,145.45,145.61,11522.0,144.7567,144.9756,144.7368,144.896,11522.0
2025-05-14 13:20:00,145.59,145.6,145.4,145.47,14298.0,144.8761,144.8861,144.6871,144.7567,14298.0
2025-05-14 13:25:00,145.44,145.45,145.34,145.42,2693.0,144.7269,144.7368,144.6274,144.707,2693.0
2025-05-14 13:30:00,145.38,145.42,145.29,145.37,4971.0,144.6672,144.707,144.5776,144.6572,4971.0
2025-05-14 13:35:00,145.38,145.48,145.37,145.48,1828.0,144.6672,144.7667,144.6572,144.7667,1828.0
2025-05-14 13:40:00,145.49,145.52,145.29,145.29,6621.0,144.7766,144.8065,144.5776,144.5776,6621.0
2025-05-14 13:45:00,145.29,145.29,145.2,145.24,3823.0,144.5776,144.5776,144.488,144.5278,3823.0
2025-05-14 13:50:00,145.25,145.33,145.19,145.23,4051.0,144.5378,144.6174,144.4781,144.5179,4051.0
2025-05-14 13:55:00,145.24,145.25,145.17,145.22,4308.0,144.5278,144.5378,144.4582,144.5079,4308.0
2025-05-14 14:00:00,145.27,145.29,145.21,145.25,3456.0,144.5577,144.5776,144.498,144.5378,3456.0
2025-05-14 14:05:00,145.33,145.43,145.23,145.26,9263.0,144.6174,144.7169,144.5179,144.5477,9263.0
2025-05-14 14:10:00,145.23,145.33,145.19,145.23,5796.0,144.5179,144.6174,144.4781,144.5179,5796.0
2025-05-14 14:15:00,145.23,145.3,145.12,145.24,3006.0,144.5179,144.5875,144.4084,144.5278,3006.0
2025-05-14 14:20:00,145.21,145.3,145.12,145.13,3308.0,144.498,144.5875,144.4084,144.4184,3308.0
2025-05-14 14:25:00,145.1,145.14,144.99,145.08,5255.0,144.3885,144.4283,144.2791,144.3686,5255.0
2025-05-14 14:30:00,145.13,145.26,145.07,145.2,6153.0,144.4184,144.5477,144.3587,144.488,6153.0
2025-05-14 14:35:00,145.29,145.29,145.09,145.1,3150.0,144.5776,144.5776,144.3786,144.3885,3150.0
2025-05-14 14:40:00,145.12,145.19,145.1,145.11,2509.0,144.4084,144.4781,144.3885,144.3985,2509.0
2025-05-14 14:45:00,145.15,145.16,145.09,145.13,2491.0,144.4383,144.4482,144.3786,144.4184,2491.0
2025-05-14 14:50:00,145.12,145.18,145.08,145.09,5559.0,144.4084,144.4681,144.3686,144.3786,5559.0
2025-05-14 14:55:00,145.09,145.19,145.07,145.19,4484.0,144.3786,144.4781,144.3587,144.4781,4484.0
2025-05-14 15:00:00,145.19,145.19,145.04,145.06,3705.0,144.4781,144.4781,144.3288,144.3487,3705.0
2025-05-14 15:05:00,145.06,145.1,145.01,145.1,4498.0,144.3487,144.3885,144.299,144.3885,4498.0
2025-05-14 15:10:00,145.12,145.14,145.04,145.14,6614.0,144.4084,144.4283,144.3288,144.4283,6614.0
2025-05-14 15:15:00,145.12,145.2,145.1,145.13,4971.0,144.4084,144.488,144.3885,144.4184,4971.0
2025-05-14 15:20:00,145.13,145.18,144.94,145.05,6340.0,144.4184,144.4681,144.2293,144.3388,6340.0
2025-05-14 15:25:00,145.06,145.16,145.01,145.13,5966.0,144.3487,144.4482,144.299,144.4184,5966.0
2025-05-14 15:30:00,145.1,145.17,145.06,145.12,8404.0,144.3885,144.4582,144.3487,144.4084,8404.0
2025-05-14 15:35:00,145.15,145.24,145.1,145.18,7846.0,144.4383,144.5278,144.3885,144.4681,7846.0
2025-05-14 15:40:00,145.15,145.21,145.02,145.03,9987.0,144.4383,144.498,144.3089,144.3189,9987.0
2025-05-14 15:45:00,145.03,145.08,144.9,145.0,13915.0,144.3189,144.3686,144.1895,144.289,13915.0
2025-05-14 15:50:00,145.05,145.06,144.86,144.92,30883.0,144.3388,144.3487,144.1497,144.2094,30883.0
2025-05-14 15:55:00,144.94,145.18,144.81,145.15,128100.0,144.2293,144.4681,144.1,144.4383,128100.0
2025-05-15 09:30:00,145.57,146.0,145.22,146.0,20891.0,144.8562,145.2841,144.5079,145.2841,20891.0
2025-05-15 09:35:00,145.88,146.52,145.63,146.26,2958.0,145.1647,145.8016,144.9159,145.5428,2958.0
2025-05-15 09:40:00,146.25,146.46,145.95,146.05,4146.0,145.5329,145.7419,145.2344,145.3339,4146.0
2025-05-15 09:45:00,146.21,146.52,145.98,146.39,2765.0,145.4931,145.8016,145.2642,145.6722,2765.0
2025-05-15 09:50:00,146.59,146.8,146.46,146.64,4762.0,145.8712,146.0802,145.7419,145.921,4762.0
2025-05-15 09:55:00,146.75,146.79,146.55,146.62,2510.0,146.0304,146.0702,145.8314,145.9011,2510.0
2025-05-15 10:00:00,146.46,146.46,146.06,146.12,4072.0,145.7419,145.7419,145.3438,145.4035,4072.0
2025-05-15 10:05:00,146.12,146.16,146.05,146.12,2052.0,145.4035,145.4433,145.3339,145.4035,2052.0
2025-05-15 10:10:00,146.11,146.25,145.99,146.25,3714.0,145.3936,145.5329,145.2742,145.5329,3714.0
2025-05-15 10:15:00,146.25,146.34,146.0,146.0,4986.0,145.5329,145.6224,145.2841,145.2841,4986.0
2025-05-15 10:20:00,146.11,146.23,146.0,146.23,5286.0,145.3936,145.513,145.2841,145.513,5286.0
2025-05-15 10:25:00,146.25,146.38,146.25,146.34,1203.0,145.5329,145.6623,145.5329,145.6224,1203.0
2025-05-15 10:30:00,146.3,146.64,146.29,146.64,4994.0,145.5826,145.921,145.5727,145.921,4994.0
2025-05-15 10:35:00,146.64,146.8,146.58,146.79,7022.0,145.921,146.0802,145.8613,146.0702,7022.0
2025-05-15 10:40:00,146.82,146.82,146.59,146.66,7265.0,146.1001,146.1001,145.8712,145.9409,7265.0
2025-05-15 10:45:00,146.66,146.87,146.65,146.77,4920.0,145.9409,146.1499,145.9309,146.0503,4920.0
2025-05-15 10:50:00,146.75,146.87,146.71,146.87,3188.0,146.0304,146.1499,145.9906,146.1499,3188.0
2025-05-15 10:55:00,146.88,147.13,146.86,146.97,3743.0,146.1598,146.4086,146.1399,146.2494,3743.0
2025-05-15 11:00:00,146.97,147.06,146.86,147.06,5253.0,146.2494,146.3389,146.1399,146.3389,5253.0
2025-05-15 11:05:00,147.02,147.13,146.99,146.99,4235.0,146.2991,146.4086,146.2693,146.2693,4235.0
2025-05-15 11:10:00,146.97,147.23,146.97,147.23,1150.0,146.2494,146.5081,146.2494,146.5081,1150.0
2025-05-15 11:15:00,147.14,147.24,147.14,147.18,3394.0,146.4185,146.518,146.4185,146.4583,3394.0
2025-05-15 11:20:00,147.19,147.48,147.17,147.44,4248.0,146.4683,146.7569,146.4484,146.7171,4248.0
2025-05-15 11:25:00,147.4,147.43,147.28,147.32,5026.0,146.6773,146.7071,146.5578,146.5976,5026.0
2025-05-15 11:30:00,147.31,147.44,147.29,147.42,2286.0,146.5877,146.7171,146.5678,146.6972,2286.0
2025-05-15 11:35:00,147.47,147.55,147.31,147.4,7326.0,146.7469,146.8265,146.5877,146.6773,7326.0
2025-05-15 11:40:00,147.4,147.5,147.29,147.49,3613.0,146.6773,146.7768,146.5678,146.7668,3613.0
2025-05-15 11:45:00,147.49,147.49,147.15,147.15,9770.0,146.7668,146.7668,146.4285,146.4285,9770.0
2025-05-15 11:50:00,147.07,147.17,147.05,147.11,4454.0,146.3489,146.4484,146.329,146.3887,4454.0
2025-05-15 11:55:00,147.15,147.27,147.13,147.27,5436.0,146.4285,146.5479,146.4086,146.5479,5436.0
2025-05-15 12:00:00,147.27,147.33,147.17,147.28,7732.0,146.5479,146.6076,146.4484,146.5578,7732.0
2025-05-15 12:05:00,147.26,147.5,147.25,147.5,3062.0,146.5379,146.7768,146.528,146.7768,3062.0
2025-05-15 12:10:00,147.45,147.46,147.32,147.32,4837.0,146.727,146.737,146.5976,146.5976,4837.0
2025-05-15 12:15:00,147.33,147.38,147.32,147.36,2598.0,146.6076,146.6573,146.5976,146.6374,2598.0
2025-05-15 12:20:00,147.36,147.41,147.18,147.18,6684.0,146.6374,146.6872,146.4583,146.4583,6684.0
2025-05-15 12:25:00,147.23,147.26,147.03,147.06,6120.0,146.5081,146.5379,146.3091,146.3389,6120.0
2025-05-15 12:30:00,147.0,147.05,146.96,147.0,3825.0,146.2792,146.329,146.2394,146.2792,3825.0
2025-05-15 12:35:00,146.99,146.99,146.69,146.69,4284.0,146.2693,146.2693,145.9707,145.9707,4284.0
2025-05-15 12:40:00,146.71,146.81,146.69,146.74,4299.0,145.9906,146.0901,145.9707,146.0205,4299.0
2025-05-15 12:45:00,146.71,146.76,146.67,146.69,6507.0,145.9906,146.0404,145.9508,145.9707,6507.0
2025-05-15 12:50:00,146.73,146.73,146.64,146.69,3598.0,146.0105,146.0105,145.921,145.9707,3598.0
2025-05-15 12:55:00,146.69,146.97,146.69,146.9,7372.0,145.9707,146.2494,145.9707,146.1797,7372.0
2025-05-15 13:00:00,146.94,147.05,146.86,147.0,7376.0,146.2195,146.329,146.1399,146.2792,7376.0
2025-05-15 13:05:00,147.08,147.08,146.78,146.79,7535.0,146.3588,146.3588,146.0603,146.0702,7535.0
2025-05-15 13:10:00,146.83,146.83,146.74,146.78,4400.0,146.11,146.11,146.0205,146.0603,4400.0
2025-05-15 13:15:00,146.76,146.88,146.74,146.88,5279.0,146.0404,146.1598,146.0205,146.1598,5279.0
2025-05-15 13:20:00,146.85,147.04,146.84,146.96,7263.0,146.1299,146.319,146.12,146.2394,7263.0
2025-05-15 13:25:00,146.95,146.96,146.84,146.87,3910.0,146.2295,146.2394,146.12,146.1499,3910.0
2025-05-15 13:30:00,146.84,146.88,146.8,146.83,6539.0,146.12,146.1598,146.0802,146.11,6539.0
2025-05-15 13:35:00,146.84,146.87,146.69,146.69,5891.0,146.12,146.1499,145.9707,145.9707,5891.0
2025-05-15 13:40:00,146.68,146.9,146.65,146.9,4770.0,145.9608,146.1797,145.9309,146.1797,4770.0
2025-05-15 13:45:00,146.91,146.97,146.86,146.86,5418.0,146.1897,146.2494,146.1399,146.1399,5418.0
2025-05-15 13:50:00,146.83,146.95,146.83,146.84,6946.0,146.11,146.2295,146.11,146.12,6946.0
2025-05-15 13:55:00,146.86,147.0,146.83,146.83,7623.0,146.1399,146.2792,146.11,146.11,7623.0
2025-05-15 14:00:00,146.92,146.96,146.86,146.91,5802.0,146.1996,146.2394,146.1399,146.1897,5802.0
2025-05-15 14:05:00,146.92,146.96,146.81,146.81,7435.0,146.1996,146.2394,146.0901,146.0901,7435.0
2025-05-15 14:10:00,146.84,147.0,146.77,146.94,4190.0,146.12,146.2792,146.0503,146.2195,4190.0
2025-05-15 14:15:00,146.95,147.02,146.93,147.01,5400.0,146.2295,146.2991,146.2096,146.2892,5400.0
2025-05-15 14:20:00,147.01,147.12,147.01,147.12,7770.0,146.2892,146.3986,146.2892,146.3986,7770.0
2025-05-15 14:25:00,147.06,147.12,147.03,147.11,6069.0,146.3389,146.3986,146.3091,146.3887,6069.0
2025-05-15 14:30:00,147.11,147.29,147.1,147.27,11620.0,146.3887,146.5678,146.3787,146.5479,11620.0
2025-05-15 14:35:00,147.27,147.28,147.0,147.0,8735.0,146.5479,146.5578,146.2792,146.2792,8735.0
2025-05-15 14:40:00,147.08,147.1,147.0,147.09,3261.0,146.3588,146.3787,146.2792,146.3688,3261.0
2025-05-15 14:45:00,147.09,147.22,147.09,147.21,7127.0,146.3688,146.4981,146.3688,146.4882,7127.0
2025-05-15 14:50:00,147.2,147.21,147.08,147.14,6399.0,146.4782,146.4882,146.3588,146.4185,6399.0
2025-05-15 14:55:00,147.12,147.16,146.97,146.99,8653.0,146.3986,146.4384,146.2494,146.2693,8653.0
2025-05-15 15:00:00,147.03,147.04,146.9,146.95,7838.0,146.3091,146.319,146.1797,146.2295,7838.0
2025-05-15 15:05:00,146.99,147.01,146.93,146.96,3628.0,146.2693,146.2892,146.2096,146.2394,3628.0
2025-05-15 15:10:00,147.01,147.03,146.95,146.97,5229.0,146.2892,146.3091,146.2295,146.2494,5229.0
2025-05-15 15:15:00,147.0,147.04,146.89,146.95,9853.0,146.2792,146.319,146.1698,146.2295,9853.0
2025-05-15 15:20:00,146.96,147.01,146.85,146.89,9113.0,146.2394,146.2892,146.1299,146.1698,9113.0
2025-05-15 15:25:00,146.87,146.96,146.81,146.89,12360.0,146.1499,146.2394,146.0901,146.1698,12360.0
2025-05-15 15:30:00,146.86,146.95,146.82,146.82,11645.0,146.1399,146.2295,146.1001,146.1001,11645.0
2025-05-15 15:35:00,146.81,146.88,146.78,146.83,18236.0,146.0901,146.1598,146.0603,146.11,18236.0
2025-05-15 15:40:00,146.83,146.92,146.76,146.9,16369.0,146.11,146.1996,146.0404,146.1797,16369.0
2025-05-15 15:45:00,146.87,146.97,146.83,146.91,22569.0,146.1499,146.2494,146.11,146.1897,22569.0
2025-05-15 15:50:00,146.96,146.99,146.8,146.83,40764.0,146.2394,146.2693,146.0802,146.11,40764.0
2025-05-15 15:55:00,146.84,147.08,146.8,147.06,133698.0,146.12,146.3588,146.0802,146.3389,133698.0
2025-05-16 09:30:00,147.9,147.9,146.87,147.11,63005.0,147.1748,147.1748,146.1499,146.3887,63005.0
2025-05-16 09:35:00,147.41,147.61,147.1,147.1,4962.0,146.6872,146.8862,146.3787,146.3787,4962.0
2025-05-16 09:40:00,147.1,147.1,147.1,147.1,0.0,146.3787,146.3787,146.3787,146.3787,0.0
2025-05-16 09:45:00,147.14,147.3,147.1,147.22,4135.0,146.4185,146.5777,146.3787,146.4981,4135.0
2025-05-16 09:50:00,147.31,147.33,147.07,147.08,3434.0,146.5877,146.6076,146.3489,146.3588,3434.0
2025-05-16 09:55:00,147.06,147.11,147.04,147.05,325.0,146.3389,146.3887,146.319,146.329,325.0
2025-05-16 10:00:00,147.04,147.04,146.85,146.86,7419.0,146.319,146.319,146.1299,146.1399,7419.0
2025-05-16 10:05:00,146.87,146.87,146.72,146.72,1514.0,146.1499,146.1499,146.0006,146.0006,1514.0
2025-05-16 10:10:00,146.81,146.92,146.78,146.78,3919.0,146.0901,146.1996,146.0603,146.0603,3919.0
2025-05-16 10:15:00,146.72,146.76,146.43,146.47,2068.0,146.0006,146.0404,145.712,145.7518,2068.0
2025-05-16 10:20:00,146.49,146.61,146.45,146.45,2977.0,145.7717,145.8911,145.7319,145.7319,2977.0
2025-05-16 10:25:00,146.46,146.68,146.38,146.63,9438.0,145.7419,145.9608,145.6623,145.911,9438.0
2025-05-16 10:30:00,146.59,146.6,146.44,146.52,4585.0,145.8712,145.8812,145.722,145.8016,4585.0
2025-05-16 10:35:00,146.52,146.59,146.42,146.44,5809.0,145.8016,145.8712,145.7021,145.722,5809.0
2025-05-16 10:40:00,146.47,146.47,146.38,146.41,1996.0,145.7518,145.7518,145.6623,145.6921,1996.0
2025-05-16 10:45:00,146.39,146.62,146.3,146.49,8538.0,145.6722,145.9011,145.5826,145.7717,8538.0
2025-05-16 10:50:00,146.49,146.49,146.29,146.46,16457.0,145.7717,145.7717,145.5727,145.7419,16457.0
2025-05-16 10:55:00,146.45,146.55,146.43,146.43,1787.0,145.7319,145.8314,145.712,145.712,1787.0
2025-05-16 11:00:00,146.47,146.51,146.47,146.5,1317.0,145.7518,145.7916,145.7518,145.7817,1317.0
2025-05-16 11:05:00,146.45,146.59,146.45,146.58,1937.0,145.7319,145.8712,145.7319,145.8613,1937.0
2025-05-16 11:10:00,146.58,146.68,146.57,146.62,1382.0,145.8613,145.9608,145.8513,145.9011,1382.0
2025-05-16 11:15:00,146.62,146.72,146.54,146.72,2657.0,145.9011,146.0006,145.8215,146.0006,2657.0
2025-05-16 11:20:00,146.72,146.78,146.54,146.54,5340.0,146.0006,146.0603,145.8215,145.8215,5340.0
2025-05-16 11:25:00,146.54,146.58,146.46,146.56,2404.0,145.8215,145.8613,145.7419,145.8414,2404.0
2025-05-16 11:30:00,146.6,146.6,146.41,146.42,1410.0,145.8812,145.8812,145.6921,145.7021,1410.0
2025-05-16 11:35:00,146.47,146.52,146.31,146.47,5195.0,145.7518,145.8016,145.5926,145.7518,5195.0
2025-05-16 11:40:00,146.44,146.56,146.44,146.45,1532.0,145.722,145.8414,145.722,145.7319,1532.0
2025-05-16 11:45:00,146.52,146.53,146.32,146.42,1029.0,145.8016,145.8115,145.6025,145.7021,1029.0
2025-05-16 11:50:00,146.4,146.5,146.32,146.4,2073.0,145.6822,145.7817,145.6025,145.6822,2073.0
2025-05-16 11:55:00,146.47,146.5,146.37,146.46,4903.0,145.7518,145.7817,145.6523,145.7419,4903.0
2025-05-16 12:00:00,146.49,146.55,146.44,146.48,1936.0,145.7717,145.8314,145.722,145.7618,1936.0
2025-05-16 12:05:00,146.45,146.51,146.42,146.5,1425.0,145.7319,145.7916,145.7021,145.7817,1425.0
2025-05-16 12:10:00,146.46,146.6,146.45,146.51,4913.0,145.7419,145.8812,145.7319,145.7916,4913.0
2025-05-16 12:15:00,146.56,146.56,146.42,146.42,1857.0,145.8414,145.8414,145.7021,145.7021,1857.0
2025-05-16 12:20:00,146.47,146.54,146.44,146.52,3623.0,145.7518,145.8215,145.722,145.8016,3623.0
2025-05-16 12:25:00,146.52,146.6,146.47,146.49,6125.0,145.8016,145.8812,145.7518,145.7717,6125.0
2025-05-16 12:30:00,146.53,146.62,146.53,146.61,2310.0,145.8115,145.9011,145.8115,145.8911,2310.0
2025-05-16 12:35:00,146.62,146.68,146.59,146.65,3415.0,145.9011,145.9608,145.8712,145.9309,3415.0
2025-05-16 12:40:00,146.69,146.82,146.64,146.68,6621.0,145.9707,146.1001,145.921,145.9608,6621.0
2025-05-16 12:45:00,146.66,146.75,146.55,146.59,5856.0,145.9409,146.0304,145.8314,145.8712,5856.0
2025-05-16 12:50:00,146.6,146.68,146.6,146.68,4340.0,145.8812,145.9608,145.8812,145.9608,4340.0
2025-05-16 12:55:00,146.69,146.8,146.69,146.78,10928.0,145.9707,146.0802,145.9707,146.0603,10928.0
2025-05-16 13:00:00,146.73,147.03,146.72,146.9,4682.0,146.0105,146.3091,146.0006,146.1797,4682.0
2025-05-16 13:05:00,146.88,146.9,146.83,146.88,3301.0,146.1598,146.1797,146.11,146.1598,3301.0
2025-05-16 13:10:00,146.82,146.86,146.76,146.76,2844.0,146.1001,146.1399,146.0404,146.0404,2844.0
2025-05-16 13:15:00,146.76,146.81,146.7,146.78,3559.0,146.0404,146.0901,145.9807,146.0603,3559.0
2025-05-16 13:20:00,146.71,146.79,146.71,146.78,3394.0,145.9906,146.0702,145.9906,146.0603,3394.0
2025-05-16 13:25:00,146.78,146.78,146.72,146.73,3345.0,146.0603,146.0603,146.0006,146.0105,3345.0
2025-05-16 13:30:00,146.77,146.88,146.77,146.83,3738.0,146.0503,146.1598,146.0503,146.11,3738.0
2025-05-16 13:35:00,146.83,146.9,146.81,146.81,6006.0,146.11,146.1797,146.0901,146.0901,6006.0
2025-05-16 13:40:00,146.87,146.95,146.86,146.89,2609.0,146.1499,146.2295,146.1399,146.1698,2609.0
2025-05-16 13:45:00,146.9,146.98,146.88,146.96,2560.0,146.1797,146.2593,146.1598,146.2394,2560.0
2025-05-16 13:50:00,146.97,146.99,146.96,146.99,1568.0,146.2494,146.2693,146.2394,146.2693,1568.0
2025-05-16 13:55:00,146.93,147.0,146.88,146.91,3819.0,146.2096,146.2792,146.1598,146.1897,3819.0
2025-05-16 14:00:00,146.91,146.95,146.89,146.94,1318.0,146.1897,146.2295,146.1698,146.2195,1318.0
2025-05-16 14:05:00,146.94,147.06,146.94,147.03,3286.0,146.2195,146.3389,146.2195,146.3091,3286.0
2025-05-16 14:10:00,147.03,147.03,146.99,147.03,2412.0,146.3091,146.3091,146.2693,146.3091,2412.0
2025-05-16 14:15:00,147.03,147.11,147.03,147.07,3202.0,146.3091,146.3887,146.3091,146.3489,3202.0
2025-05-16 14:20:00,147.02,147.07,146.95,147.0,7199.0,146.2991,146.3489,146.2295,146.2792,7199.0
2025-05-16 14:25:00,147.04,147.13,147.03,147.1,6410.0,146.319,146.4086,146.3091,146.3787,6410.0
2025-05-16 14:30:00,147.05,147.15,146.99,147.09,6691.0,146.329,146.4285,146.2693,146.3688,6691.0
2025-05-16 14:35:00,147.09,147.12,147.02,147.12,3471.0,146.3688,146.3986,146.2991,146.3986,3471.0
2025-05-16 14:40:00,147.11,147.17,147.03,147.12,7058.0,146.3887,146.4484,146.3091,146.3986,7058.0
2025-05-16 14:45:00,147.17,147.23,147.12,147.23,5491.0,146.4484,146.5081,146.3986,146.5081,5491.0
2025-05-16 14:50:00,147.19,147.31,147.18,147.3,4480.0,146.4683,146.5877,146.4583,146.5777,4480.0
2025-05-16 14:55:00,147.25,147.34,147.19,147.24,6244.0,146.528,146.6175,146.4683,146.518,6244.0
2025-05-16 15:00:00,147.2,147.25,147.17,147.18,5357.0,146.4782,146.528,146.4484,146.4583,5357.0
2025-05-16 15:05:00,147.18,147.28,147.17,147.25,5595.0,146.4583,146.5578,146.4484,146.528,5595.0
2025-05-16 15:10:00,147.25,147.33,147.19,147.25,9158.0,146.528,146.6076,146.4683,146.528,9158.0
2025-05-16 15:15:00,147.22,147.27,147.14,147.25,8050.0,146.4981,146.5479,146.4185,146.528,8050.0
2025-05-16 15:20:00,147.24,147.28,147.12,147.14,9338.0,146.518,146.5578,146.3986,146.4185,9338.0
2025-05-16 15:25:00,147.14,147.2,147.09,147.14,5731.0,146.4185,146.4782,146.3688,146.4185,5731.0
2025-05-16 15:30:00,147.14,147.17,147.03,147.03,7807.0,146.4185,146.4484,146.3091,146.3091,7807.0
2025-05-16 15:35:00,147.02,147.15,147.0,147.15,10698.0,146.2991,146.4285,146.2792,146.4285,10698.0
2025-05-16 15:40:00,147.1,147.23,147.08,147.12,10767.0,146.3787,146.5081,146.3588,146.3986,10767.0
2025-05-16 15:45:00,147.13,147.31,147.08,147.29,15427.0,146.4086,146.5877,146.3588,146.5678,15427.0
2025-05-16 15:50:00,147.31,147.5,147.27,147.5,29815.0,146.5877,146.7768,146.5479,146.7768,29815.0
2025-05-16 15:55:00,147.47,148.07,147.4,148.05,230557.0,146.7469,147.344,146.6773,147.3241,230557.0
2025-05-19 09:30:00,147.71,148.57,147.65,148.47,39789.0,146.9857,147.8415,146.926,147.742,39789.0
2025-05-19 09:35:00,148.62,148.62,148.4,148.4,11450.0,147.8913,147.8913,147.6723,147.6723,11450.0
2025-05-19 09:40:00,148.55,148.81,148.29,148.71,24791.0,147.8216,148.0803,147.5629,147.9808,24791.0
2025-05-19 09:45:00,148.77,149.12,148.65,148.89,13195.0,148.0405,148.3888,147.9211,148.1599,13195.0
2025-05-19 09:50:00,148.93,148.95,148.6,148.89,19006.0,148.1997,148.2197,147.8714,148.1599,19006.0
2025-05-19 09:55:00,148.83,148.92,148.65,148.92,10104.0,148.1002,148.1898,147.9211,148.1898,10104.0
2025-05-19 10:00:00,148.92,149.17,148.82,149.16,5252.0,148.1898,148.4386,148.0903,148.4286,5252.0
2025-05-19 10:05:00,149.16,149.18,149.0,149.15,58546.0,148.4286,148.4485,148.2694,148.4187,58546.0
2025-05-19 10:10:00,149.03,149.04,148.82,148.91,7115.0,148.2993,148.3092,148.0903,148.1798,7115.0
2025-05-19 10:15:00,148.96,148.96,148.8,148.88,4601.0,148.2296,148.2296,148.0704,148.15,4601.0
2025-05-19 10:20:00,148.9,149.0,148.78,148.78,6913.0,148.1699,148.2694,148.0505,148.0505,6913.0
2025-05-19 10:25:00,148.81,148.96,148.73,148.96,3786.0,148.0803,148.2296,148.0007,148.2296,3786.0
2025-05-19 10:30:00,148.95,149.01,148.88,148.94,3923.0,148.2197,148.2794,148.15,148.2097,3923.0
2025-05-19 10:35:00,148.95,148.95,148.75,148.8,5432.0,148.2197,148.2197,148.0206,148.0704,5432.0
2025-05-19 10:40:00,148.85,149.03,148.85,148.98,2903.0,148.1201,148.2993,148.1201,148.2495,2903.0
2025-05-19 10:45:00,148.99,149.1,148.95,149.1,5475.0,148.2595,148.3689,148.2197,148.3689,5475.0
2025-05-19 10:50:00,149.06,149.14,149.02,149.08,3984.0,148.3291,148.4087,148.2893,148.349,3984.0
2025-05-19 10:55:00,149.04,149.17,149.03,149.13,3916.0,148.3092,148.4386,148.2993,148.3988,3916.0
2025-05-19 11:00:00,149.17,149.36,149.15,149.35,5697.0,148.4386,148.6276,148.4187,148.6177,5697.0
2025-05-19 11:05:00,149.34,149.36,149.11,149.22,5472.0,148.6077,148.6276,148.3789,148.4883,5472.0
2025-05-19 11:10:00,149.26,149.27,149.06,149.07,6058.0,148.5281,148.5381,148.3291,148.3391,6058.0
2025-05-19 11:15:00,149.14,149.16,149.06,149.12,4100.0,148.4087,148.4286,148.3291,148.3888,4100.0
2025-05-19 11:20:00,149.12,149.27,149.11,149.23,5669.0,148.3888,148.5381,148.3789,148.4983,5669.0
2025-05-19 11:25:00,149.2,149.24,149.17,149.17,6067.0,148.4684,148.5082,148.4386,148.4386,6067.0
2025-05-19 11:30:00,149.2,149.25,149.01,149.02,11109.0,148.4684,148.5182,148.2794,148.2893,11109.0
2025-05-19 11:35:00,149.03,149.1,148.88,148.89,4841.0,148.2993,148.3689,148.15,148.1599,4841.0
2025-05-19 11:40:00,148.94,149.03,148.91,148.99,4020.0,148.2097,148.2993,148.1798,148.2595,4020.0
2025-05-19 11:45:00,148.97,149.03,148.93,148.96,8683.0,148.2396,148.2993,148.1997,148.2296,8683.0
2025-05-19 11:50:00,148.96,148.96,148.82,148.82,5618.0,148.2296,148.2296,148.0903,148.0903,5618.0
2025-05-19 11:55:00,148.86,148.86,148.73,148.78,4804.0,148.1301,148.1301,148.0007,148.0505,4804.0
2025-05-19 12:00:00,148.78,148.89,148.75,148.89,4170.0,148.0505,148.1599,148.0206,148.1599,4170.0
2025-05-19 12:05:00,148.9,148.92,148.83,148.83,5202.0,148.1699,148.1898,148.1002,148.1002,5202.0
2025-05-19 12:10:00,148.82,148.97,148.81,148.91,5384.0,148.0903,148.2396,148.0803,148.1798,5384.0
2025-05-19 12:15:00,148.96,148.96,148.84,148.85,4728.0,148.2296,148.2296,148.1102,148.1201,4728.0
2025-05-19 12:20:00,148.87,149.09,148.87,149.06,11924.0,148.14,148.359,148.14,148.3291,11924.0
2025-05-19 12:25:00,149.06,149.14,148.99,149.06,4309.0,148.3291,148.4087,148.2595,148.3291,4309.0
2025-05-19 12:30:00,149.08,149.08,149.0,149.07,3500.0,148.349,148.349,148.2694,148.3391,3500.0
2025-05-19 12:35:00,149.04,149.08,148.93,148.97,3666.0,148.3092,148.349,148.1997,148.2396,3666.0
2025-05-19 12:40:00,148.97,149.13,148.85,149.13,9044.0,148.2396,148.3988,148.1201,148.3988,9044.0
2025-05-19 12:45:00,149.1,149.26,149.07,149.25,5085.0,148.3689,148.5281,148.3391,148.5182,5085.0
2025-05-19 12:50:00,149.25,149.31,149.24,149.24,3567.0,148.5182,148.5779,148.5082,148.5082,3567.0
2025-05-19 12:55:00,149.26,149.43,149.25,149.37,6094.0,148.5281,148.6973,148.5182,148.6376,6094.0
2025-05-19 13:00:00,149.37,149.37,149.13,149.22,3580.0,148.6376,148.6376,148.3988,148.4883,3580.0
2025-05-19 13:05:00,149.16,149.27,149.13,149.26,4469.0,148.4286,148.5381,148.3988,148.5281,4469.0
2025-05-19 13:10:00,149.22,149.33,149.21,149.25,18304.0,148.4883,148.5978,148.4784,148.5182,18304.0
2025-05-19 13:15:00,149.3,149.38,149.26,149.36,6333.0,148.5679,148.6475,148.5281,148.6276,6333.0
2025-05-19 13:20:00,149.39,149.49,149.28,149.49,9764.0,148.6575,148.757,148.548,148.757,9764.0
2025-05-19 13:25:00,149.5,149.56,149.39,149.44,6725.0,148.767,148.8267,148.6575,148.7072,6725.0
2025-05-19 13:30:00,149.44,149.47,149.38,149.42,5799.0,148.7072,148.7371,148.6475,148.6873,5799.0
2025-05-19 13:35:00,149.42,149.42,149.28,149.31,10934.0,148.6873,148.6873,148.548,148.5779,10934.0
2025-05-19 13:40:00,149.34,149.34,149.19,149.26,7288.0,148.6077,148.6077,148.4585,148.5281,7288.0
2025-05-19 13:45:00,149.27,149.28,149.16,149.19,8907.0,148.5381,148.548,148.4286,148.4585,8907.0
2025-05-19 13:50:00,149.19,149.34,149.18,149.34,8906.0,148.4585,148.6077,148.4485,148.6077,8906.0
2025-05-19 13:55:00,149.35,149.38,149.29,149.29,7785.0,148.6177,148.6475,148.558,148.558,7785.0
2025-05-19 14:00:00,149.33,149.35,149.22,149.35,3954.0,148.5978,148.6177,148.4883,148.6177,3954.0
2025-05-19 14:05:00,149.29,149.35,149.21,149.24,7128.0,148.558,148.6177,148.4784,148.5082,7128.0
2025-05-19 14:10:00,149.31,149.31,149.25,149.25,3488.0,148.5779,148.5779,148.5182,148.5182,3488.0
2025-05-19 14:15:00,149.25,149.3,149.17,149.21,5084.0,148.5182,148.5679,148.4386,148.4784,5084.0
2025-05-19 14:20:00,149.21,149.4,149.18,149.38,7463.0,148.4784,148.6674,148.4485,148.6475,7463.0
2025-05-19 14:25:00,149.39,149.41,149.33,149.37,5005.0,148.6575,148.6774,148.5978,148.6376,5005.0
2025-05-19 14:30:00,149.36,149.43,149.29,149.39,21126.0,148.6276,148.6973,148.558,148.6575,21126.0
2025-05-19 14:35:00,149.41,149.45,149.35,149.37,4542.0,148.6774,148.7172,148.6177,148.6376,4542.0
2025-05-19 14:40:00,149.41,149.5,149.39,149.5,9878.0,148.6774,148.767,148.6575,148.767,9878.0
2025-05-19 14:45:00,149.51,149.56,149.48,149.53,4869.0,148.7769,148.8267,148.7471,148.7968,4869.0
2025-05-19 14:50:00,149.52,149.58,149.49,149.56,11242.0,148.7869,148.8466,148.757,148.8267,11242.0
2025-05-19 14:55:00,149.56,149.6,149.51,149.58,9484.0,148.8267,148.8665,148.7769,148.8466,9484.0
2025-05-19 15:00:00,149.57,149.59,149.42,149.46,8184.0,148.8366,148.8565,148.6873,148.7272,8184.0
2025-05-19 15:05:00,149.43,149.43,149.3,149.38,6522.0,148.6973,148.6973,148.5679,148.6475,6522.0
2025-05-19 15:10:00,149.39,149.39,149.24,149.28,7424.0,148.6575,148.6575,148.5082,148.548,7424.0
2025-05-19 15:15:00,149.32,149.32,149.2,149.22,6361.0,148.5878,148.5878,148.4684,148.4883,6361.0
2025-05-19 15:20:00,149.22,149.28,149.15,149.25,11453.0,148.4883,148.548,148.4187,148.5182,11453.0
2025-05-19 15:25:00,149.25,149.31,149.23,149.29,8545.0,148.5182,148.5779,148.4983,148.558,8545.0
2025-05-19 15:30:00,149.29,149.37,149.25,149.28,17827.0,148.558,148.6376,148.5182,148.548,17827.0
2025-05-19 15:35:00,149.29,149.35,149.28,149.3,15630.0,148.558,148.6177,148.548,148.5679,15630.0
2025-05-19 15:40:00,149.33,149.38,149.28,149.32,19724.0,148.5978,148.6475,148.548,148.5878,19724.0
2025-05-19 15:45:00,149.3,149.45,149.28,149.33,33267.0,148.5679,148.7172,148.548,148.5978,33267.0
2025-05-19 15:50:00,149.33,149.61,149.28,149.47,46034.0,148.5978,148.8764,148.548,148.7371,46034.0
2025-05-19 15:55:00,149.51,149.84,149.48,149.65,159674.0,148.7769,149.1053,148.7471,148.9162,159674.0
2025-05-20 09:30:00,149.0,150.03,148.95,148.98,30580.0,148.2694,149.2944,148.2197,148.2495,30580.0
2025-05-20 09:35:00,149.08,149.67,148.97,149.34,23375.0,148.349,148.9361,148.2396,148.6077,23375.0
2025-05-20 09:40:00,149.34,149.59,149.34,149.45,1860.0,148.6077,148.8565,148.6077,148.7172,1860.0
2025-05-20 09:45:00,149.38,149.66,149.24,149.36,17283.0,148.6475,148.9262,148.5082,148.6276,17283.0
2025-05-20 09:50:00,149.37,149.78,149.37,149.74,5586.0,148.6376,149.0456,148.6376,149.0058,5586.0
2025-05-20 09:55:00,149.77,149.83,149.65,149.83,3814.0,149.0356,149.0953,148.9162,149.0953,3814.0
2025-05-20 10:00:00,149.82,149.83,149.7,149.76,4763.0,149.0854,149.0953,148.966,149.0257,4763.0
2025-05-20 10:05:00,149.7,149.74,149.56,149.59,5796.0,148.966,149.0058,148.8267,148.8565,5796.0
2025-05-20 10:10:00,149.65,149.74,149.45,149.68,5327.0,148.9162,149.0058,148.7172,148.9461,5327.0
2025-05-20 10:15:00,149.65,149.65,149.44,149.49,10514.0,148.9162,148.9162,148.7072,148.757,10514.0
2025-05-20 10:20:00,149.49,149.58,149.41,149.58,8536.0,148.757,148.8466,148.6774,148.8466,8536.0
2025-05-20 10:25:00,149.58,149.64,149.52,149.63,4475.0,148.8466,148.9063,148.7869,148.8963,4475.0
2025-05-20 10:30:00,149.64,149.94,149.64,149.93,6485.0,148.9063,149.2048,148.9063,149.1948,6485.0
2025-05-20 10:35:00,149.94,149.98,149.7,149.87,7213.0,149.2048,149.2446,148.966,149.1351,7213.0
2025-05-20 10:40:00,149.93,149.95,149.73,149.82,7461.0,149.1948,149.2147,148.9958,149.0854,7461.0
2025-05-20 10:45:00,149.78,149.85,149.59,149.6,18157.0,149.0456,149.1152,148.8565,148.8665,18157.0
2025-05-20 10:50:00,149.67,149.74,149.6,149.67,5887.0,148.9361,149.0058,148.8665,148.9361,5887.0
2025-05-20 10:55:00,149.62,149.68,149.57,149.61,5733.0,148.8864,148.9461,148.8366,148.8764,5733.0
2025-05-20 11:00:00,149.6,149.77,149.55,149.62,21697.0,148.8665,149.0356,148.8167,148.8864,21697.0
2025-05-20 11:05:00,149.69,149.77,149.62,149.73,5911.0,148.956,149.0356,148.8864,148.9958,5911.0
2025-05-20 11:10:00,149.78,149.79,149.62,149.71,9677.0,149.0456,149.0555,148.8864,148.9759,9677.0
2025-05-20 11:15:00,149.68,149.68,149.48,149.58,17358.0,148.9461,148.9461,148.7471,148.8466,17358.0
2025-05-20 11:20:00,149.58,149.6,149.39,149.41,17044.0,148.8466,148.8665,148.6575,148.6774,17044.0
2025-05-20 11:25:00,149.4,149.48,149.35,149.44,11930.0,148.6674,148.7471,148.6177,148.7072,11930.0
2025-05-20 11:30:00,149.46,149.48,149.35,149.4,11156.0,148.7272,148.7471,148.6177,148.6674,11156.0
2025-05-20 11:35:00,149.4,149.43,149.26,149.32,12236.0,148.6674,148.6973,148.5281,148.5878,12236.0
2025-05-20 11:40:00,149.32,149.35,149.19,149.19,12184.0,148.5878,148.6177,148.4585,148.4585,12184.0
2025-05-20 11:45:00,149.19,149.19,149.02,149.14,5295.0,148.4585,148.4585,148.2893,148.4087,5295.0
2025-05-20 11:50:00,149.14,149.14,149.0,149.03,7443.0,148.4087,148.4087,148.2694,148.2993,7443.0
2025-05-20 11:55:00,149.04,149.14,148.96,148.97,5505.0,148.3092,148.4087,148.2296,148.2396,5505.0
2025-05-20 12:00:00,148.97,149.03,148.79,149.02,16414.0,148.2396,148.2993,148.0604,148.2893,16414.0
2025-05-20 12:05:00,149.04,149.05,148.89,148.91,7473.0,148.3092,148.3192,148.1599,148.1798,7473.0
2025-05-20 12:10:00,148.9,149.03,148.84,148.97,9793.0,148.1699,148.2993,148.1102,148.2396,9793.0
2025-05-20 12:15:00,148.98,149.0,148.88,148.89,12087.0,148.2495,148.2694,148.15,148.1599,12087.0
2025-05-20 12:20:00,148.92,148.99,148.86,148.91,12626.0,148.1898,148.2595,148.1301,148.1798,12626.0
2025-05-20 12:25:00,148.9,148.93,148.83,148.89,11277.0,148.1699,148.1997,148.1002,148.1599,11277.0
2025-05-20 12:30:00,148.9,148.93,148.84,148.86,8333.0,148.1699,148.1997,148.1102,148.1301,8333.0
2025-05-20 12:35:00,148.89,148.93,148.81,148.9,8812.0,148.1599,148.1997,148.0803,148.1699,8812.0
2025-05-20 12:40:00,148.89,149.09,148.89,149.05,6699.0,148.1599,148.359,148.1599,148.3192,6699.0
2025-05-20 12:45:00,149.06,149.13,149.0,149.01,4079.0,148.3291,148.3988,148.2694,148.2794,4079.0
2025-05-20 12:50:00,149.01,149.17,148.98,149.16,8387.0,148.2794,148.4386,148.2495,148.4286,8387.0
2025-05-20 12:55:00,149.16,149.2,149.1,149.17,4366.0,148.4286,148.4684,148.3689,148.4386,4366.0
2025-05-20 13:00:00,149.08,149.19,149.08,149.16,3393.0,148.349,148.4585,148.349,148.4286,3393.0
2025-05-20 13:05:00,149.17,149.22,149.09,149.22,7228.0,148.4386,148.4883,148.359,148.4883,7228.0
2025-05-20 13:10:00,149.21,149.28,149.17,149.17,13648.0,148.4784,148.548,148.4386,148.4386,13648.0
2025-05-20 13:15:00,149.22,149.23,149.13,149.16,4766.0,148.4883,148.4983,148.3988,148.4286,4766.0
2025-05-20 13:20:00,149.1,149.16,149.02,149.11,7324.0,148.3689,148.4286,148.2893,148.3789,7324.0
2025-05-20 13:25:00,149.08,149.17,149.07,149.13,4908.0,148.349,148.4386,148.3391,148.3988,4908.0
2025-05-20 13:30:00,149.13,149.19,149.09,149.19,7291.0,148.3988,148.4585,148.359,148.4585,7291.0
2025-05-20 13:35:00,149.17,149.24,149.14,149.2,4420.0,148.4386,148.5082,148.4087,148.4684,4420.0
2025-05-20 13:40:00,149.18,149.19,149.09,149.1,3743.0,148.4485,148.4585,148.359,148.3689,3743.0
2025-05-20 13:45:00,149.09,149.14,149.08,149.1,7654.0,148.359,148.4087,148.349,148.3689,7654.0
2025-05-20 13:50:00,149.1,149.14,149.08,149.11,4159.0,148.3689,148.4087,148.349,148.3789,4159.0
2025-05-20 13:55:00,149.11,149.17,149.08,149.13,4928.0,148.3789,148.4386,148.349,148.3988,4928.0
2025-05-20 14:00:00,149.16,149.16,149.08,149.13,6384.0,148.4286,148.4286,148.349,148.3988,6384.0
2025-05-20 14:05:00,149.16,149.25,149.16,149.19,7124.0,148.4286,148.5182,148.4286,148.4585,7124.0
2025-05-20 14:10:00,149.21,149.26,149.14,149.2,6210.0,148.4784,148.5281,148.4087,148.4684,6210.0
2025-05-20 14:15:00,149.22,149.23,149.11,149.12,10539.0,148.4883,148.4983,148.3789,148.3888,10539.0
2025-05-20 14:20:00,149.11,149.13,148.91,149.05,8305.0,148.3789,148.3988,148.1798,148.3192,8305.0
2025-05-20 14:25:00,149.03,149.07,148.91,148.98,17144.0,148.2993,148.3391,148.1798,148.2495,17144.0
2025-05-20 14:30:00,148.96,149.01,148.93,149.0,20026.0,148.2296,148.2794,148.1997,148.2694,20026.0
2025-05-20 14:35:00,148.99,149.14,148.96,149.13,12989.0,148.2595,148.4087,148.2296,148.3988,12989.0
2025-05-20 14:40:00,149.15,149.15,149.0,149.12,9361.0,148.4187,148.4187,148.2694,148.3888,9361.0
2025-05-20 14:45:00,149.06,149.2,149.06,149.2,8227.0,148.3291,148.4684,148.3291,148.4684,8227.0
2025-05-20 14:50:00,149.2,149.23,149.14,149.2,12369.0,148.4684,148.4983,148.4087,148.4684,12369.0
2025-05-20 14:55:00,149.22,149.27,149.18,149.24,7845.0,148.4883,148.5381,148.4485,148.5082,7845.0
2025-05-20 15:00:00,149.24,149.24,149.07,149.2,20678.0,148.5082,148.5082,148.3391,148.4684,20678.0
2025-05-20 15:05:00,149.19,149.21,148.99,149.21,11949.0,148.4585,148.4784,148.2595,148.4784,11949.0
2025-05-20 15:10:00,149.23,149.23,149.12,149.12,8059.0,148.4983,148.4983,148.3888,148.3888,8059.0
2025-05-20 15:15:00,149.12,149.18,149.09,149.14,9604.0,148.3888,148.4485,148.359,148.4087,9604.0
2025-05-20 15:20:00,149.11,149.15,149.03,149.08,27195.0,148.3789,148.4187,148.2993,148.349,27195.0
2025-05-20 15:25:00,149.1,149.17,149.02,149.09,29767.0,148.3689,148.4386,148.2893,148.359,29767.0
2025-05-20 15:30:00,149.03,149.15,148.98,149.09,37796.0,148.2993,148.4187,148.2495,148.359,37796.0
2025-05-20 15:35:00,149.12,149.19,149.09,149.17,18715.0,148.3888,148.4585,148.359,148.4386,18715.0
2025-05-20 15:40:00,149.18,149.21,148.98,148.98,31604.0,148.4485,148.4784,148.2495,148.2495,31604.0
2025-05-20 15:45:00,149.02,149.04,148.67,148.67,18701.0,148.2893,148.3092,147.941,147.941,18701.0
2025-05-20 15:50:00,148.64,149.13,148.64,149.07,84369.0,147.9112,148.3988,147.9112,148.3391,84369.0
2025-05-20 15:55:00,149.08,149.12,148.84,149.07,172218.0,148.349,148.3888,148.1102,148.3391,172218.0
2025-05-21 09:30:00,147.91,148.93,147.7,148.67,44677.0,147.1848,148.1997,146.9758,147.941,44677.0
2025-05-21 09:35:00,148.63,148.8,148.46,148.74,4302.0,147.9012,148.0704,147.7321,148.0107,4302.0
2025-05-21 09:40:00,148.62,148.7,148.2,148.25,12504.0,147.8913,147.9709,147.4733,147.5231,12504.0
2025-05-21 09:45:00,148.22,148.24,147.68,147.73,10302.0,147.4932,147.5131,146.9559,147.0056,10302.0
2025-05-21 09:50:00,147.8,147.91,147.72,147.9,3639.0,147.0753,147.1848,146.9957,147.1748,3639.0
2025-05-21 09:55:00,147.81,147.91,147.56,147.65,4740.0,147.0852,147.1848,146.8365,146.926,4740.0
2025-05-21 10:00:00,147.67,147.91,147.6,147.6,13878.0,146.9459,147.1848,146.8763,146.8763,13878.0
2025-05-21 10:05:00,147.74,148.17,147.73,148.14,11827.0,147.0156,147.4435,147.0056,147.4136,11827.0
2025-05-21 10:10:00,148.06,148.06,147.86,147.91,13192.0,147.334,147.334,147.135,147.1848,13192.0
2025-05-21 10:15:00,147.96,148.0,147.77,147.79,23223.0,147.2345,147.2743,147.0454,147.0653,23223.0
2025-05-21 10:20:00,147.82,147.85,147.67,147.7,5187.0,147.0952,147.125,146.9459,146.9758,5187.0
2025-05-21 10:25:00,147.67,147.76,147.52,147.52,7872.0,146.9459,147.0355,146.7967,146.7967,7872.0
2025-05-21 10:30:00,147.46,147.58,147.46,147.5,5013.0,146.737,146.8564,146.737,146.7768,5013.0
2025-05-21 10:35:00,147.54,147.72,147.42,147.72,8506.0,146.8166,146.9957,146.6972,146.9957,8506.0
2025-05-21 10:40:00,147.73,147.75,147.41,147.42,5404.0,147.0056,147.0255,146.6872,146.6972,5404.0
2025-05-21 10:45:00,147.41,147.5,147.31,147.48,5884.0,146.6872,146.7768,146.5877,146.7569,5884.0
2025-05-21 10:50:00,147.54,147.55,147.42,147.42,5387.0,146.8166,146.8265,146.6972,146.6972,5387.0
2025-05-21 10:55:00,147.42,147.5,147.27,147.43,8220.0,146.6972,146.7768,146.5479,146.7071,8220.0
2025-05-21 11:00:00,147.48,147.52,147.36,147.41,6189.0,146.7569,146.7967,146.6374,146.6872,6189.0
2025-05-21 11:05:00,147.41,147.56,147.33,147.55,6743.0,146.6872,146.8365,146.6076,146.8265,6743.0
2025-05-21 11:10:00,147.53,147.66,147.53,147.61,7412.0,146.8066,146.936,146.8066,146.8862,7412.0
2025-05-21 11:15:00,147.65,147.65,147.37,147.37,6544.0,146.926,146.926,146.6474,146.6474,6544.0
2025-05-21 11:20:00,147.37,147.44,147.26,147.37,3466.0,146.6474,146.7171,146.5379,146.6474,3466.0
2025-05-21 11:25:00,147.4,147.47,147.34,147.41,10655.0,146.6773,146.7469,146.6175,146.6872,10655.0
2025-05-21 11:30:00,147.41,147.42,147.25,147.28,5588.0,146.6872,146.6972,146.528,146.5578,5588.0
2025-05-21 11:35:00,147.28,147.37,147.11,147.12,5961.0,146.5578,146.6474,146.3887,146.3986,5961.0
2025-05-21 11:40:00,147.17,147.22,146.98,147.07,6481.0,146.4484,146.4981,146.2593,146.3489,6481.0
2025-05-21 11:45:00,147.08,147.12,146.98,147.03,3100.0,146.3588,146.3986,146.2593,146.3091,3100.0
2025-05-21 11:50:00,147.04,147.1,146.94,147.1,6016.0,146.319,146.3787,146.2195,146.3787,6016.0
2025-05-21 11:55:00,147.06,147.09,146.92,146.92,9575.0,146.3389,146.3688,146.1996,146.1996,9575.0
2025-05-21 12:00:00,146.95,147.01,146.51,146.51,35519.0,146.2295,146.2892,145.7916,145.7916,35519.0
2025-05-21 12:05:00,146.5,146.66,146.49,146.58,6630.0,145.7817,145.9409,145.7717,145.8613,6630.0
2025-05-21 12:10:00,146.6,146.67,146.47,146.67,5589.0,145.8812,145.9508,145.7518,145.9508,5589.0
2025-05-21 12:15:00,146.69,146.83,146.69,146.83,5134.0,145.9707,146.11,145.9707,146.11,5134.0
2025-05-21 12:20:00,146.86,146.88,146.83,146.86,4517.0,146.1399,146.1598,146.11,146.1399,4517.0
2025-05-21 12:25:00,146.84,146.94,146.84,146.88,5815.0,146.12,146.2195,146.12,146.1598,5815.0
2025-05-21 12:30:00,146.89,147.06,146.89,147.05,8169.0,146.1698,146.3389,146.1698,146.329,8169.0
2025-05-21 12:35:00,147.03,147.06,146.92,146.95,3799.0,146.3091,146.3389,146.1996,146.2295,3799.0
2025-05-21 12:40:00,146.93,146.99,146.84,146.84,16532.0,146.2096,146.2693,146.12,146.12,16532.0
2025-05-21 12:45:00,146.87,146.91,146.83,146.89,3962.0,146.1499,146.1897,146.11,146.1698,3962.0
2025-05-21 12:50:00,146.92,147.0,146.89,146.94,7953.0,146.1996,146.2792,146.1698,146.2195,7953.0
2025-05-21 12:55:00,146.93,146.96,146.81,146.83,5790.0,146.2096,146.2394,146.0901,146.11,5790.0
2025-05-21 13:00:00,146.87,147.05,146.87,146.99,4890.0,146.1499,146.329,146.1499,146.2693,4890.0
2025-05-21 13:05:00,146.98,146.99,146.81,146.83,6343.0,146.2593,146.2693,146.0901,146.11,6343.0
2025-05-21 13:10:00,146.86,146.86,146.71,146.76,6421.0,146.1399,146.1399,145.9906,146.0404,6421.0
2025-05-21 13:15:00,146.76,146.76,146.41,146.43,5441.0,146.0404,146.0404,145.6921,145.712,5441.0
2025-05-21 13:20:00,146.43,146.43,146.1,146.21,13628.0,145.712,145.712,145.3836,145.4931,13628.0
2025-05-21 13:25:00,146.14,146.27,146.12,146.19,7370.0,145.4234,145.5528,145.4035,145.4732,7370.0
2025-05-21 13:30:00,146.19,146.2,145.97,146.1,7392.0,145.4732,145.4831,145.2543,145.3836,7392.0
2025-05-21 13:35:00,146.16,146.3,146.02,146.27,9451.0,145.4433,145.5826,145.304,145.5528,9451.0
2025-05-21 13:40:00,146.27,146.33,146.23,146.26,7810.0,145.5528,145.6125,145.513,145.5428,7810.0
2025-05-21 13:45:00,146.26,146.32,146.12,146.19,8375.0,145.5428,145.6025,145.4035,145.4732,8375.0
2025-05-21 13:50:00,146.19,146.31,146.12,146.19,12268.0,145.4732,145.5926,145.4035,145.4732,12268.0
2025-05-21 13:55:00,146.2,146.2,146.07,146.12,3801.0,145.4831,145.4831,145.3538,145.4035,3801.0
2025-05-21 14:00:00,146.17,146.17,145.9,145.9,6223.0,145.4533,145.4533,145.1846,145.1846,6223.0
2025-05-21 14:05:00,145.95,145.98,145.77,145.82,7787.0,145.2344,145.2642,145.0552,145.105,7787.0
2025-05-21 14:10:00,145.87,145.87,145.57,145.78,10635.0,145.1548,145.1548,144.8562,145.0652,10635.0
2025-05-21 14:15:00,145.78,145.83,145.72,145.74,5193.0,145.0652,145.1149,145.0055,145.0254,5193.0
2025-05-21 14:20:00,145.74,145.74,145.53,145.65,8178.0,145.0254,145.0254,144.8164,144.9358,8178.0
2025-05-21 14:25:00,145.66,145.95,145.66,145.9,10776.0,144.9458,145.2344,144.9458,145.1846,10776.0
2025-05-21 14:30:00,145.9,145.98,145.84,145.94,9614.0,145.1846,145.2642,145.1249,145.2244,9614.0
2025-05-21 14:35:00,145.94,145.98,145.92,145.97,6122.0,145.2244,145.2642,145.2045,145.2543,6122.0
2025-05-21 14:40:00,146.0,146.01,145.93,145.97,6377.0,145.2841,145.2941,145.2145,145.2543,6377.0
2025-05-21 14:45:00,145.93,145.97,145.59,145.61,8891.0,145.2145,145.2543,144.8761,144.896,8891.0
2025-05-21 14:50:00,145.61,145.62,145.46,145.58,15131.0,144.896,144.906,144.7468,144.8662,15131.0
2025-05-21 14:55:00,145.58,145.63,145.43,145.53,7902.0,144.8662,144.9159,144.7169,144.8164,7902.0
2025-05-21 15:00:00,145.54,145.62,145.53,145.58,5949.0,144.8264,144.906,144.8164,144.8662,5949.0
2025-05-21 15:05:00,145.58,145.66,145.39,145.45,8623.0,144.8662,144.9458,144.6771,144.7368,8623.0
2025-05-21 15:10:00,145.42,145.61,145.34,145.56,8692.0,144.707,144.896,144.6274,144.8463,8692.0
2025-05-21 15:15:00,145.56,145.79,145.56,145.79,11759.0,144.8463,145.0751,144.8463,145.0751,11759.0
2025-05-21 15:20:00,145.76,145.79,145.64,145.7,9422.0,145.0453,145.0751,144.9259,144.9856,9422.0
2025-05-21 15:25:00,145.66,145.78,145.59,145.76,9155.0,144.9458,145.0652,144.8761,145.0453,9155.0
2025-05-21 15:30:00,145.8,146.03,145.72,145.97,20312.0,145.0851,145.314,145.0055,145.2543,20312.0
2025-05-21 15:35:00,145.99,146.02,145.93,146.0,18630.0,145.2742,145.304,145.2145,145.2841,18630.0
2025-05-21 15:40:00,146.03,146.22,146.03,146.17,28397.0,145.314,145.503,145.314,145.4533,28397.0
2025-05-21 15:45:00,146.16,146.25,146.03,146.03,27696.0,145.4433,145.5329,145.314,145.314,27696.0
2025-05-21 15:50:00,146.07,146.16,145.96,146.09,53585.0,145.3538,145.4433,145.2443,145.3737,53585.0
2025-05-21 15:55:00,146.09,146.5,146.07,146.36,193857.0,145.3737,145.7817,145.3538,145.6424,193857.0
2025-05-22 09:30:00,145.49,146.24,145.49,145.98,9327.0,144.7766,145.5229,144.7766,145.2642,9327.0
2025-05-22 09:35:00,145.98,146.2,145.87,145.88,2243.0,145.2642,145.4831,145.1548,145.1647,2243.0
2025-05-22 09:40:00,145.75,145.9,145.64,145.74,4300.0,145.0353,145.1846,144.9259,145.0254,4300.0
2025-05-22 09:45:00,145.92,146.03,145.46,145.49,4457.0,145.2045,145.314,144.7468,144.7766,4457.0
2025-05-22 09:50:00,145.42,145.42,145.16,145.29,6689.0,144.707,144.707,144.4482,144.5776,6689.0
2025-05-22 09:55:00,145.29,145.29,144.95,145.05,9489.0,144.5776,144.5776,144.2393,144.3388,9489.0
2025-05-22 10:00:00,145.0,145.2,145.0,145.2,7873.0,144.289,144.488,144.289,144.488,7873.0
2025-05-22 10:05:00,145.13,145.13,144.88,145.05,14602.0,144.4184,144.4184,144.1696,144.3388,14602.0
2025-05-22 10:10:00,145.06,145.25,144.93,145.08,16210.0,144.3487,144.5378,144.2194,144.3686,16210.0
2025-05-22 10:15:00,145.12,145.4,145.08,145.34,10653.0,144.4084,144.6871,144.3686,144.6274,10653.0
2025-05-22 10:20:00,145.34,145.49,145.17,145.2,24064.0,144.6274,144.7766,144.4582,144.488,24064.0
2025-05-22 10:25:00,145.28,145.28,145.0,145.0,4524.0,144.5676,144.5676,144.289,144.289,4524.0
2025-05-22 10:30:00,144.94,144.95,144.64,144.64,3872.0,144.2293,144.2393,143.9308,143.9308,3872.0
2025-05-22 10:35:00,144.6,144.76,144.51,144.76,8382.0,143.891,144.0502,143.8014,144.0502,8382.0
2025-05-22 10:40:00,144.77,144.99,144.76,144.83,9007.0,144.0601,144.2791,144.0502,144.1199,9007.0
2025-05-22 10:45:00,144.84,145.05,144.84,144.94,6321.0,144.1298,144.3388,144.1298,144.2293,6321.0
2025-05-22 10:50:00,144.94,145.07,144.94,144.99,8158.0,144.2293,144.3587,144.2293,144.2791,8158.0
2025-05-22 10:55:00,144.99,145.33,144.99,145.31,7381.0,144.2791,144.6174,144.2791,144.5975,7381.0
2025-05-22 11:00:00,145.3,145.45,145.27,145.33,8097.0,144.5875,144.7368,144.5577,144.6174,8097.0
2025-05-22 11:05:00,145.33,145.39,145.21,145.31,7114.0,144.6174,144.6771,144.498,144.5975,7114.0
2025-05-22 11:10:00,145.31,145.41,145.3,145.3,6730.0,144.5975,144.697,144.5875,144.5875,6730.0
2025-05-22 11:15:00,145.28,145.38,145.18,145.38,5488.0,144.5676,144.6672,144.4681,144.6672,5488.0
2025-05-22 11:20:00,145.28,145.45,145.28,145.44,12231.0,144.5676,144.7368,144.5676,144.7269,12231.0
2025-05-22 11:25:00,145.45,145.51,145.36,145.41,7332.0,144.7368,144.7965,144.6473,144.697,7332.0
2025-05-22 11:30:00,145.41,145.43,145.22,145.27,5562.0,144.697,144.7169,144.5079,144.5577,5562.0
2025-05-22 11:35:00,145.29,145.46,145.29,145.36,12138.0,144.5776,144.7468,144.5776,144.6473,12138.0
2025-05-22 11:40:00,145.39,145.44,145.32,145.33,4431.0,144.6771,144.7269,144.6075,144.6174,4431.0
2025-05-22 11:45:00,145.38,145.6,145.38,145.39,10778.0,144.6672,144.8861,144.6672,144.6771,10778.0
2025-05-22 11:50:00,145.44,145.54,145.42,145.53,4710.0,144.7269,144.8264,144.707,144.8164,4710.0
2025-05-22 11:55:00,145.51,145.6,145.49,145.56,9017.0,144.7965,144.8861,144.7766,144.8463,9017.0
2025-05-22 12:00:00,145.59,145.64,145.52,145.6,3783.0,144.8761,144.9259,144.8065,144.8861,3783.0
2025-05-22 12:05:00,145.59,145.6,145.49,145.49,16790.0,144.8761,144.8861,144.7766,144.7766,16790.0
2025-05-22 12:10:00,145.53,145.56,145.33,145.37,5220.0,144.8164,144.8463,144.6174,144.6572,5220.0
2025-05-22 12:15:00,145.36,145.51,145.33,145.49,15150.0,144.6473,144.7965,144.6174,144.7766,15150.0
2025-05-22 12:20:00,145.47,145.51,145.27,145.27,8330.0,144.7567,144.7965,144.5577,144.5577,8330.0
2025-05-22 12:25:00,145.29,145.33,145.16,145.16,5497.0,144.5776,144.6174,144.4482,144.4482,5497.0
2025-05-22 12:30:00,145.15,145.15,144.89,144.94,4895.0,144.4383,144.4383,144.1796,144.2293,4895.0
2025-05-22 12:35:00,144.89,145.06,144.89,144.99,6310.0,144.1796,144.3487,144.1796,144.2791,6310.0
2025-05-22 12:40:00,144.99,145.08,144.88,144.89,6400.0,144.2791,144.3686,144.1696,144.1796,6400.0
2025-05-22 12:45:00,144.92,144.99,144.84,144.89,5550.0,144.2094,144.2791,144.1298,144.1796,5550.0
2025-05-22 12:50:00,144.86,144.9,144.78,144.84,6665.0,144.1497,144.1895,144.0701,144.1298,6665.0
2025-05-22 12:55:00,144.82,144.87,144.74,144.74,5549.0,144.1099,144.1597,144.0303,144.0303,5549.0
2025-05-22 13:00:00,144.73,144.76,144.66,144.69,3913.0,144.0203,144.0502,143.9507,143.9805,3913.0
2025-05-22 13:05:00,144.69,144.72,144.63,144.7,6842.0,143.9805,144.0104,143.9208,143.9905,6842.0
2025-05-22 13:10:00,144.66,144.76,144.63,144.72,7265.0,143.9507,144.0502,143.9208,144.0104,7265.0
2025-05-22 13:15:00,144.72,144.92,144.72,144.9,12170.0,144.0104,144.2094,144.0104,144.1895,12170.0
2025-05-22 13:20:00,144.94,145.09,144.89,145.05,6891.0,144.2293,144.3786,144.1796,144.3388,6891.0
2025-05-22 13:25:00,145.05,145.14,145.0,145.06,6908.0,144.3388,144.4283,144.289,144.3487,6908.0
2025-05-22 13:30:00,145.06,145.23,145.06,145.19,2957.0,144.3487,144.5179,144.3487,144.4781,2957.0
2025-05-22 13:35:00,145.21,145.25,145.14,145.22,2740.0,144.498,144.5378,144.4283,144.5079,2740.0
2025-05-22 13:40:00,145.16,145.23,145.15,145.21,3960.0,144.4482,144.5179,144.4383,144.498,3960.0
2025-05-22 13:45:00,145.18,145.25,145.18,145.19,4095.0,144.4681,144.5378,144.4681,144.4781,4095.0
2025-05-22 13:50:00,145.15,145.24,145.15,145.24,5048.0,144.4383,144.5278,144.4383,144.5278,5048.0
2025-05-22 13:55:00,145.24,145.37,145.24,145.28,6234.0,144.5278,144.6572,144.5278,144.5676,6234.0
2025-05-22 14:00:00,145.31,145.37,145.28,145.34,2537.0,144.5975,144.6572,144.5676,144.6274,2537.0
2025-05-22 14:05:00,145.32,145.34,145.25,145.32,3992.0,144.6075,144.6274,144.5378,144.6075,3992.0
2025-05-22 14:10:00,145.32,145.45,145.26,145.44,8708.0,144.6075,144.7368,144.5477,144.7269,8708.0
2025-05-22 14:15:00,145.42,145.46,145.36,145.45,5305.0,144.707,144.7468,144.6473,144.7368,5305.0
2025-05-22 14:20:00,145.46,145.54,145.35,145.53,9214.0,144.7468,144.8264,144.6373,144.8164,9214.0
2025-05-22 14:25:00,145.54,145.56,145.32,145.38,8208.0,144.8264,144.8463,144.6075,144.6672,8208.0
2025-05-22 14:30:00,145.34,145.39,145.32,145.37,6569.0,144.6274,144.6771,144.6075,144.6572,6569.0
2025-05-22 14:35:00,145.34,145.4,145.32,145.37,5257.0,144.6274,144.6871,144.6075,144.6572,5257.0
2025-05-22 14:40:00,145.37,145.41,145.26,145.27,6519.0,144.6572,144.697,144.5477,144.5577,6519.0
2025-05-22 14:45:00,145.31,145.38,145.3,145.34,8754.0,144.5975,144.6672,144.5875,144.6274,8754.0
2025-05-22 14:50:00,145.38,145.39,145.28,145.28,6009.0,144.6672,144.6771,144.5676,144.5676,6009.0
2025-05-22 14:55:00,145.28,145.49,145.28,145.49,9869.0,144.5676,144.7766,144.5676,144.7766,9869.0
2025-05-22 15:00:00,145.48,145.56,145.48,145.48,6810.0,144.7667,144.8463,144.7667,144.7667,6810.0
2025-05-22 15:05:00,145.46,145.55,145.44,145.44,6499.0,144.7468,144.8363,144.7269,144.7269,6499.0
2025-05-22 15:10:00,145.42,145.54,145.42,145.5,13051.0,144.707,144.8264,144.707,144.7866,13051.0
2025-05-22 15:15:00,145.52,145.55,145.47,145.55,12570.0,144.8065,144.8363,144.7567,144.8363,12570.0
2025-05-22 15:20:00,145.55,145.63,145.53,145.63,5546.0,144.8363,144.9159,144.8164,144.9159,5546.0
2025-05-22 15:25:00,145.66,145.8,145.65,145.78,6205.0,144.9458,145.0851,144.9358,145.0652,6205.0
2025-05-22 15:30:00,145.78,145.79,145.7,145.76,6051.0,145.0652,145.0751,144.9856,145.0453,6051.0
2025-05-22 15:35:00,145.7,145.75,145.68,145.73,7980.0,144.9856,145.0353,144.9657,145.0154,7980.0
2025-05-22 15:40:00,145.74,145.84,145.66,145.7,11723.0,145.0254,145.1249,144.9458,144.9856,11723.0
2025-05-22 15:45:00,145.69,145.8,145.54,145.8,16878.0,144.9756,145.0851,144.8264,145.0851,16878.0
2025-05-22 15:50:00,145.81,145.87,145.6,145.61,43522.0,145.095,145.1548,144.8861,144.896,43522.0
2025-05-22 15:55:00,145.59,145.62,145.4,145.48,143841.0,144.8761,144.906,144.6871,144.7667,143841.0
2025-05-23 09:30:00,145.22,145.58,144.97,145.13,12036.0,144.5079,144.8662,144.2592,144.4184,12036.0
2025-05-23 09:35:00,145.08,145.12,144.66,144.66,1429.0,144.3686,144.4084,143.9507,143.9507,1429.0
2025-05-23 09:40:00,144.84,144.95,144.71,144.94,4103.0,144.1298,144.2393,144.0004,144.2293,4103.0
2025-05-23 09:45:00,144.83,145.14,144.82,145.05,7202.0,144.1199,144.4283,144.1099,144.3388,7202.0
2025-05-23 09:50:00,145.11,145.14,144.9,145.14,7514.0,144.3985,144.4283,144.1895,144.4283,7514.0
2025-05-23 09:55:00,145.2,145.21,144.98,145.12,3780.0,144.488,144.498,144.2691,144.4084,3780.0
2025-05-23 10:00:00,145.0,145.57,144.97,145.49,4533.0,144.289,144.8562,144.2592,144.7766,4533.0
2025-05-23 10:05:00,145.59,145.71,145.37,145.42,5555.0,144.8761,144.9955,144.6572,144.707,5555.0
2025-05-23 10:10:00,145.45,145.68,145.45,145.48,5229.0,144.7368,144.9657,144.7368,144.7667,5229.0
2025-05-23 10:15:00,145.53,145.54,145.42,145.42,2946.0,144.8164,144.8264,144.707,144.707,2946.0
2025-05-23 10:20:00,145.42,145.47,145.31,145.4,3814.0,144.707,144.7567,144.5975,144.6871,3814.0
2025-05-23 10:25:00,145.33,145.41,145.29,145.35,2220.0,144.6174,144.697,144.5776,144.6373,2220.0
2025-05-23 10:30:00,145.38,145.5,145.36,145.44,4720.0,144.6672,144.7866,144.6473,144.7269,4720.0
2025-05-23 10:35:00,145.46,145.71,145.46,145.68,3400.0,144.7468,144.9955,144.7468,144.9657,3400.0
2025-05-23 10:40:00,145.68,145.84,145.65,145.65,3112.0,144.9657,145.1249,144.9358,144.9358,3112.0
2025-05-23 10:45:00,145.67,145.8,145.53,145.53,3692.0,144.9557,145.0851,144.8164,144.8164,3692.0
2025-05-23 10:50:00,145.54,145.55,145.35,145.38,2245.0,144.8264,144.8363,144.6373,144.6672,2245.0
2025-05-23 10:55:00,145.36,145.46,145.31,145.32,2237.0,144.6473,144.7468,144.5975,144.6075,2237.0
2025-05-23 11:00:00,145.36,145.44,145.31,145.44,3490.0,144.6473,144.7269,144.5975,144.7269,3490.0
2025-05-23 11:05:00,145.38,145.47,145.25,145.39,6946.0,144.6672,144.7567,144.5378,144.6771,6946.0
2025-05-23 11:10:00,145.37,145.4,145.28,145.31,1750.0,144.6572,144.6871,144.5676,144.5975,1750.0
2025-05-23 11:15:00,145.37,145.42,145.33,145.42,3508.0,144.6572,144.707,144.6174,144.707,3508.0
2025-05-23 11:20:00,145.4,145.52,145.4,145.51,2760.0,144.6871,144.8065,144.6871,144.7965,2760.0
2025-05-23 11:25:00,145.53,145.59,145.52,145.53,5024.0,144.8164,144.8761,144.8065,144.8164,5024.0
2025-05-23 11:30:00,145.6,145.67,145.58,145.59,5711.0,144.8861,144.9557,144.8662,144.8761,5711.0
2025-05-23 11:35:00,145.6,145.76,145.59,145.67,4774.0,144.8861,145.0453,144.8761,144.9557,4774.0
2025-05-23 11:40:00,145.68,145.69,145.63,145.66,1428.0,144.9657,144.9756,144.9159,144.9458,1428.0
2025-05-23 11:45:00,145.62,145.65,145.55,145.65,1982.0,144.906,144.9358,144.8363,144.9358,1982.0
2025-05-23 11:50:00,145.64,145.64,145.47,145.54,1682.0,144.9259,144.9259,144.7567,144.8264,1682.0
2025-05-23 11:55:00,145.53,145.6,145.47,145.5,6445.0,144.8164,144.8861,144.7567,144.7866,6445.0
2025-05-23 12:00:00,145.48,145.61,145.39,145.4,3630.0,144.7667,144.896,144.6771,144.6871,3630.0
2025-05-23 12:05:00,145.47,145.49,145.39,145.43,2447.0,144.7567,144.7766,144.6771,144.7169,2447.0
2025-05-23 12:10:00,145.43,145.45,145.39,145.44,1692.0,144.7169,144.7368,144.6771,144.7269,1692.0
2025-05-23 12:15:00,145.44,145.47,145.39,145.44,1932.0,144.7269,144.7567,144.6771,144.7269,1932.0
2025-05-23 12:20:00,145.44,145.63,145.44,145.63,2542.0,144.7269,144.9159,144.7269,144.9159,2542.0
2025-05-23 12:25:00,145.63,145.67,145.52,145.52,3153.0,144.9159,144.9557,144.8065,144.8065,3153.0
2025-05-23 12:30:00,145.48,145.51,145.43,145.46,3118.0,144.7667,144.7965,144.7169,144.7468,3118.0
2025-05-23 12:35:00,145.49,145.65,145.49,145.65,1711.0,144.7766,144.9358,144.7766,144.9358,1711.0
2025-05-23 12:40:00,145.63,145.72,145.63,145.71,2556.0,144.9159,145.0055,144.9159,144.9955,2556.0
2025-05-23 12:45:00,145.68,145.72,145.63,145.71,2476.0,144.9657,145.0055,144.9159,144.9955,2476.0
2025-05-23 12:50:00,145.72,145.77,145.7,145.76,1738.0,145.0055,145.0552,144.9856,145.0453,1738.0
2025-05-23 12:55:00,145.74,145.74,145.63,145.68,2292.0,145.0254,145.0254,144.9159,144.9657,2292.0
2025-05-23 13:00:00,145.71,145.71,145.63,145.67,4994.0,144.9955,144.9955,144.9159,144.9557,4994.0
2025-05-23 13:05:00,145.69,145.73,145.62,145.62,6371.0,144.9756,145.0154,144.906,144.906,6371.0
2025-05-23 13:10:00,145.62,145.75,145.62,145.64,6185.0,144.906,145.0353,144.906,144.9259,6185.0
2025-05-23 13:15:00,145.7,145.87,145.64,145.83,5375.0,144.9856,145.1548,144.9259,145.1149,5375.0
2025-05-23 13:20:00,145.88,145.88,145.79,145.79,1700.0,145.1647,145.1647,145.0751,145.0751,1700.0
2025-05-23 13:25:00,145.85,145.9,145.79,145.86,6895.0,145.1349,145.1846,145.0751,145.1448,6895.0
2025-05-23 13:30:00,145.82,145.84,145.68,145.72,3903.0,145.105,145.1249,144.9657,145.0055,3903.0
2025-05-23 13:35:00,145.8,145.81,145.7,145.7,964.0,145.0851,145.095,144.9856,144.9856,964.0
2025-05-23 13:40:00,145.66,145.72,145.6,145.6,1246.0,144.9458,145.0055,144.8861,144.8861,1246.0
2025-05-23 13:45:00,145.65,145.76,145.65,145.72,3000.0,144.9358,145.0453,144.9358,145.0055,3000.0
2025-05-23 13:50:00,145.72,145.83,145.68,145.68,6925.0,145.0055,145.1149,144.9657,144.9657,6925.0
2025-05-23 13:55:00,145.72,145.73,145.67,145.71,811.0,145.0055,145.0154,144.9557,144.9955,811.0
2025-05-23 14:00:00,145.72,145.75,145.67,145.68,4414.0,145.0055,145.0353,144.9557,144.9657,4414.0
2025-05-23 14:05:00,145.7,145.74,145.7,145.72,2054.0,144.9856,145.0254,144.9856,145.0055,2054.0
2025-05-23 14:10:00,145.73,145.83,145.73,145.77,3031.0,145.0154,145.1149,145.0154,145.0552,3031.0
2025-05-23 14:15:00,145.78,145.82,145.63,145.63,4932.0,145.0652,145.105,144.9159,144.9159,4932.0
2025-05-23 14:20:00,145.68,145.68,145.59,145.63,3376.0,144.9657,144.9657,144.8761,144.9159,3376.0
2025-05-23 14:25:00,145.68,145.74,145.64,145.65,1834.0,144.9657,145.0254,144.9259,144.9358,1834.0
2025-05-23 14:30:00,145.69,145.75,145.67,145.69,6148.0,144.9756,145.0353,144.9557,144.9756,6148.0
2025-05-23 14:35:00,145.66,145.78,145.64,145.77,3904.0,144.9458,145.0652,144.9259,145.0552,3904.0
2025-05-23 14:40:00,145.74,145.83,145.7,145.81,7012.0,145.0254,145.1149,144.9856,145.095,7012.0
2025-05-23 14:45:00,145.78,145.79,145.74,145.79,2687.0,145.0652,145.0751,145.0254,145.0751,2687.0
2025-05-23 14:50:00,145.79,145.84,145.75,145.75,5560.0,145.0751,145.1249,145.0353,145.0353,5560.0
2025-05-23 14:55:00,145.74,145.77,145.65,145.7,6354.0,145.0254,145.0552,144.9358,144.9856,6354.0
2025-05-23 15:00:00,145.72,145.74,145.68,145.68,4252.0,145.0055,145.0254,144.9657,144.9657,4252.0
2025-05-23 15:05:00,145.67,145.73,145.67,145.69,3353.0,144.9557,145.0154,144.9557,144.9756,3353.0
2025-05-23 15:10:00,145.71,145.8,145.68,145.72,9587.0,144.9955,145.0851,144.9657,145.0055,9587.0
2025-05-23 15:15:00,145.72,145.76,145.62,145.66,5824.0,145.0055,145.0453,144.906,144.9458,5824.0
2025-05-23 15:20:00,145.64,145.65,145.52,145.59,3483.0,144.9259,144.9358,144.8065,144.8761,3483.0
2025-05-23 15:25:00,145.59,145.59,145.46,145.46,6298.0,144.8761,144.8761,144.7468,144.7468,6298.0
2025-05-23 15:30:00,145.48,145.63,145.48,145.59,15116.0,144.7667,144.9159,144.7667,144.8761,15116.0
2025-05-23 15:35:00,145.63,145.78,145.59,145.75,8378.0,144.9159,145.0652,144.8761,145.0353,8378.0
2025-05-23 15:40:00,145.75,145.79,145.66,145.68,6874.0,145.0353,145.0751,144.9458,144.9657,6874.0
2025-05-23 15:45:00,145.68,145.74,145.41,145.47,13485.0,144.9657,145.0254,144.697,144.7567,13485.0
2025-05-23 15:50:00,145.47,145.52,145.08,145.18,26797.0,144.7567,144.8065,144.3686,144.4681,26797.0
2025-05-23 15:55:00,145.18,145.5,145.06,145.43,69305.0,144.4681,144.7866,144.3487,144.7169,69305.0
2025-05-27 09:30:00,145.29,145.55,144.12,144.42,24289.0,145.29,145.55,144.12,144.42,24289.0
2025-05-27 09:35:00,144.42,144.79,144.25,144.51,5530.0,144.42,144.79,144.25,144.51,5530.0
2025-05-27 09:40:00,144.64,144.84,144.51,144.52,4597.0,144.64,144.84,144.51,144.52,4597.0
2025-05-27 09:45:00,144.7,144.74,144.29,144.38,21711.0,144.7,144.74,144.29,144.38,21711.0
2025-05-27 09:50:00,144.37,144.45,144.12,144.27,26242.0,144.37,144.45,144.12,144.27,26242.0
2025-05-27 09:55:00,144.28,144.37,143.82,143.82,10823.0,144.28,144.37,143.82,143.82,10823.0
2025-05-27 10:00:00,143.89,143.92,143.6,143.65,7562.0,143.89,143.92,143.6,143.65,7562.0
2025-05-27 10:05:00,143.55,143.55,143.01,143.09,50408.0,143.55,143.55,143.01,143.09,50408.0
2025-05-27 10:10:00,143.09,143.1,142.76,143.01,37279.0,143.09,143.1,142.76,143.01,37279.0
2025-05-27 10:15:00,142.95,143.19,142.83,143.13,35086.0,142.95,143.19,142.83,143.13,35086.0
2025-05-27 10:20:00,143.14,143.51,143.13,143.31,10290.0,143.14,143.51,143.13,143.31,10290.0
2025-05-27 10:25:00,143.31,143.95,143.3,143.72,22791.0,143.31,143.95,143.3,143.72,22791.0
2025-05-27 10:30:00,143.71,143.92,143.58,143.68,19928.0,143.71,143.92,143.58,143.68,19928.0
2025-05-27 10:35:00,143.65,143.76,143.58,143.59,10577.0,143.65,143.76,143.58,143.59,10577.0
2025-05-27 10:40:00,143.59,143.91,143.59,143.91,13269.0,143.59,143.91,143.59,143.91,13269.0
2025-05-27 10:45:00,143.91,144.23,143.89,144.23,20717.0,143.91,144.23,143.89,144.23,20717.0
2025-05-27 10:50:00,144.26,144.26,143.96,143.99,18069.0,144.26,144.26,143.96,143.99,18069.0
2025-05-27 10:55:00,144.03,144.23,143.96,144.03,7890.0,144.03,144.23,143.96,144.03,7890.0
2025-05-27 11:00:00,144.05,144.15,143.94,143.99,6188.0,144.05,144.15,143.94,143.99,6188.0
2025-05-27 11:05:00,143.94,143.95,143.75,143.8,14234.0,143.94,143.95,143.75,143.8,14234.0
2025-05-27 11:10:00,143.81,144.24,143.77,144.04,30432.0,143.81,144.24,143.77,144.04,30432.0
2025-05-27 11:15:00,144.08,144.11,143.94,143.96,6701.0,144.08,144.11,143.94,143.96,6701.0
2025-05-27 11:20:00,143.94,143.94,143.62,143.62,4732.0,143.94,143.94,143.62,143.62,4732.0
2025-05-27 11:25:00,143.57,143.67,143.52,143.61,10950.0,143.57,143.67,143.52,143.61,10950.0
2025-05-27 11:30:00,143.68,143.84,143.61,143.74,9994.0,143.68,143.84,143.61,143.74,9994.0
2025-05-27 11:35:00,143.66,143.68,143.6,143.61,1950.0,143.66,143.68,143.6,143.61,1950.0
2025-05-27 11:40:00,143.66,143.68,143.46,143.66,11280.0,143.66,143.68,143.46,143.66,11280.0
2025-05-27 11:45:00,143.66,143.66,143.48,143.48,2580.0,143.66,143.66,143.48,143.48,2580.0
2025-05-27 11:50:00,143.42,143.59,143.41,143.46,6014.0,143.42,143.59,143.41,143.46,6014.0
2025-05-27 11:55:00,143.46,143.58,143.23,143.23,4993.0,143.46,143.58,143.23,143.23,4993.0
2025-05-27 12:00:00,143.31,143.46,143.23,143.42,8403.0,143.31,143.46,143.23,143.42,8403.0
2025-05-27 12:05:00,143.49,143.49,143.34,143.42,5833.0,143.49,143.49,143.34,143.42,5833.0
2025-05-27 12:10:00,143.38,143.44,143.35,143.39,3508.0,143.38,143.44,143.35,143.39,3508.0
2025-05-27 12:15:00,143.39,143.39,143.17,143.17,7001.0,143.39,143.39,143.17,143.17,7001.0
2025-05-27 12:20:00,143.12,143.21,142.99,143.03,12334.0,143.12,143.21,142.99,143.03,12334.0
2025-05-27 12:25:00,143.08,143.23,142.96,143.23,24087.0,143.08,143.23,142.96,143.23,24087.0
2025-05-27 12:30:00,143.25,143.41,143.25,143.37,7520.0,143.25,143.41,143.25,143.37,7520.0
2025-05-27 12:35:00,143.37,143.37,143.06,143.11,11936.0,143.37,143.37,143.06,143.11,11936.0
2025-05-27 12:40:00,143.18,143.24,143.11,143.17,6900.0,143.18,143.24,143.11,143.17,6900.0
2025-05-27 12:45:00,143.19,143.22,143.07,143.1,8176.0,143.19,143.22,143.07,143.1,8176.0
2025-05-27 12:50:00,143.08,143.17,143.08,143.14,5092.0,143.08,143.17,143.08,143.14,5092.0
2025-05-27 12:55:00,143.12,143.37,143.1,143.29,6720.0,143.12,143.37,143.1,143.29,6720.0
2025-05-27 13:00:00,143.28,143.49,143.27,143.44,49870.0,143.28,143.49,143.27,143.44,49870.0
2025-05-27 13:05:00,143.48,143.6,143.36,143.39,6386.0,143.48,143.6,143.36,143.39,6386.0
2025-05-27 13:10:00,143.39,143.39,143.29,143.29,3053.0,143.39,143.39,143.29,143.29,3053.0
2025-05-27 13:15:00,143.32,143.36,143.29,143.31,4549.0,143.32,143.36,143.29,143.31,4549.0
2025-05-27 13:20:00,143.34,143.37,143.24,143.24,4553.0,143.34,143.37,143.24,143.24,4553.0
2025-05-27 13:25:00,143.27,143.29,143.18,143.24,15408.0,143.27,143.29,143.18,143.24,15408.0
2025-05-27 13:30:00,143.21,143.24,143.13,143.15,4069.0,143.21,143.24,143.13,143.15,4069.0
2025-05-27 13:35:00,143.15,143.23,143.11,143.17,14291.0,143.15,143.23,143.11,143.17,14291.0
2025-05-27 13:40:00,143.17,143.24,143.13,143.17,21771.0,143.17,143.24,143.13,143.17,21771.0
2025-05-27 13:45:00,143.17,143.35,143.17,143.31,28060.0,143.17,143.35,143.17,143.31,28060.0
2025-05-27 13:50:00,143.31,143.69,143.31,143.69,15499.0,143.31,143.69,143.31,143.69,15499.0
2025-05-27 13:55:00,143.64,143.85,143.64,143.84,4479.0,143.64,143.85,143.64,143.84,4479.0
2025-05-27 14:00:00,143.81,143.89,143.73,143.78,18532.0,143.81,143.89,143.73,143.78,18532.0
2025-05-27 14:05:00,143.78,143.99,143.77,143.93,10398.0,143.78,143.99,143.77,143.93,10398.0
2025-05-27 14:10:00,143.93,143.99,143.85,143.99,7118.0,143.93,143.99,143.85,143.99,7118.0
2025-05-27 14:15:00,143.99,144.05,143.98,144.03,4785.0,143.99,144.05,143.98,144.03,4785.0
2025-05-27 14:20:00,144.0,144.19,143.99,144.14,11016.0,144.0,144.19,143.99,144.14,11016.0
2025-05-27 14:25:00,144.17,144.22,144.07,144.14,8322.0,144.17,144.22,144.07,144.14,8322.0
2025-05-27 14:30:00,144.14,144.21,144.09,144.11,4615.0,144.14,144.21,144.09,144.11,4615.0
2025-05-27 14:35:00,144.11,144.2,144.11,144.17,5500.0,144.11,144.2,144.11,144.17,5500.0
2025-05-27 14:40:00,144.15,144.29,144.14,144.28,5059.0,144.15,144.29,144.14,144.28,5059.0
2025-05-27 14:45:00,144.28,144.38,144.26,144.26,4873.0,144.28,144.38,144.26,144.26,4873.0
2025-05-27 14:50:00,144.26,144.32,144.15,144.24,8326.0,144.26,144.32,144.15,144.24,8326.0
2025-05-27 14:55:00,144.26,144.26,143.99,144.03,8300.0,144.26,144.26,143.99,144.03,8300.0
2025-05-27 15:00:00,144.02,144.14,143.98,144.11,11849.0,144.02,144.14,143.98,144.11,11849.0
2025-05-27 15:05:00,144.12,144.24,144.12,144.23,6774.0,144.12,144.24,144.12,144.23,6774.0
2025-05-27 15:10:00,144.24,144.3,144.2,144.2,10032.0,144.24,144.3,144.2,144.2,10032.0
2025-05-27 15:15:00,144.17,144.17,144.08,144.14,13247.0,144.17,144.17,144.08,144.14,13247.0
2025-05-27 15:20:00,144.15,144.21,144.11,144.15,10845.0,144.15,144.21,144.11,144.15,10845.0
2025-05-27 15:25:00,144.13,144.14,143.98,143.99,13105.0,144.13,144.14,143.98,143.99,13105.0
2025-05-27 15:30:00,144.02,144.12,144.0,144.03,16571.0,144.02,144.12,144.0,144.03,16571.0
2025-05-27 15:35:00,144.01,144.06,143.95,143.96,18982.0,144.01,144.06,143.95,143.96,18982.0
2025-05-27 15:40:00,143.94,144.04,143.85,143.87,36657.0,143.94,144.04,143.85,143.87,36657.0
2025-05-27 15:45:00,143.87,143.96,143.81,143.87,30125.0,143.87,143.96,143.81,143.87,30125.0
2025-05-27 15:50:00,143.87,144.02,143.8,143.93,31123.0,143.87,144.02,143.8,143.93,31123.0
2025-05-27 15:55:00,143.92,144.1,143.75,144.09,132941.0,143.92,144.1,143.75,144.09,132941.0
2025-05-28 09:30:00,144.45,144.97,144.16,144.49,13767.0,144.45,144.97,144.16,144.49,13767.0
2025-05-28 09:35:00,144.71,144.85,144.7,144.85,1127.0,144.71,144.85,144.7,144.85,1127.0
2025-05-28 09:40:00,144.85,144.91,144.72,144.78,8419.0,144.85,144.91,144.72,144.78,8419.0
2025-05-28 09:45:00,144.81,144.86,144.56,144.69,5407.0,144.81,144.86,144.56,144.69,5407.0
2025-05-28 09:50:00,144.81,144.81,144.32,144.36,7293.0,144.81,144.81,144.32,144.36,7293.0
2025-05-28 09:55:00,144.29,144.45,144.21,144.29,6601.0,144.29,144.45,144.21,144.29,6601.0
2025-05-28 10:00:00,144.3,144.46,144.29,144.45,2365.0,144.3,144.46,144.29,144.45,2365.0
2025-05-28 10:05:00,144.48,144.62,144.39,144.44,5614.0,144.48,144.62,144.39,144.44,5614.0
2025-05-28 10:10:00,144.52,144.53,144.31,144.48,10337.0,144.52,144.53,144.31,144.48,10337.0
2025-05-28 10:15:00,144.47,144.63,144.47,144.59,5049.0,144.47,144.63,144.47,144.59,5049.0
2025-05-28 10:20:00,144.59,144.6,144.46,144.55,3284.0,144.59,144.6,144.46,144.55,3284.0
2025-05-28 10:25:00,144.64,144.69,144.5,144.5,11130.0,144.64,144.69,144.5,144.5,11130.0
2025-05-28 10:30:00,144.52,144.54,144.35,144.48,5586.0,144.52,144.54,144.35,144.48,5586.0
2025-05-28 10:35:00,144.42,144.49,144.35,144.39,6462.0,144.42,144.49,144.35,144.39,6462.0
2025-05-28 10:40:00,144.4,144.44,144.27,144.34,4027.0,144.4,144.44,144.27,144.34,4027.0
2025-05-28 10:45:00,144.36,144.37,144.28,144.29,2095.0,144.36,144.37,144.28,144.29,2095.0
2025-05-28 10:50:00,144.27,144.33,144.19,144.28,5451.0,144.27,144.33,144.19,144.28,5451.0
2025-05-28 10:55:00,144.3,144.3,144.12,144.17,3643.0,144.3,144.3,144.12,144.17,3643.0
2025-05-28 11:00:00,144.16,144.16,144.02,144.11,8607.0,144.16,144.16,144.02,144.11,8607.0
2025-05-28 11:05:00,144.08,144.18,144.0,144.02,7193.0,144.08,144.18,144.0,144.02,7193.0
2025-05-28 11:10:00,143.98,143.98,143.77,143.81,6253.0,143.98,143.98,143.77,143.81,6253.0
2025-05-28 11:15:00,143.81,144.05,143.81,144.05,6799.0,143.81,144.05,143.81,144.05,6799.0
2025-05-28 11:20:00,144.01,144.07,143.86,143.91,4857.0,144.01,144.07,143.86,143.91,4857.0
2025-05-28 11:25:00,143.87,143.89,143.71,143.81,9118.0,143.87,143.89,143.71,143.81,9118.0
2025-05-28 11:30:00,143.8,143.83,143.64,143.73,6607.0,143.8,143.83,143.64,143.73,6607.0
2025-05-28 11:35:00,143.69,143.69,143.56,143.64,2527.0,143.69,143.69,143.56,143.64,2527.0
2025-05-28 11:40:00,143.62,143.66,143.57,143.59,2860.0,143.62,143.66,143.57,143.59,2860.0
2025-05-28 11:45:00,143.59,143.76,143.59,143.71,4036.0,143.59,143.76,143.59,143.71,4036.0
2025-05-28 11:50:00,143.72,143.83,143.68,143.82,2175.0,143.72,143.83,143.68,143.82,2175.0
2025-05-28 11:55:00,143.8,143.81,143.64,143.64,5384.0,143.8,143.81,143.64,143.64,5384.0
2025-05-28 12:00:00,143.64,143.75,143.64,143.72,2390.0,143.64,143.75,143.64,143.72,2390.0
2025-05-28 12:05:00,143.75,143.85,143.73,143.84,4499.0,143.75,143.85,143.73,143.84,4499.0
2025-05-28 12:10:00,143.79,143.85,143.76,143.82,3840.0,143.79,143.85,143.76,143.82,3840.0
2025-05-28 12:15:00,143.8,143.81,143.75,143.81,1403.0,143.8,143.81,143.75,143.81,1403.0
2025-05-28 12:20:00,143.79,143.8,143.7,143.75,7367.0,143.79,143.8,143.7,143.75,7367.0
2025-05-28 12:25:00,143.81,143.89,143.71,143.72,6337.0,143.81,143.89,143.71,143.72,6337.0
2025-05-28 12:30:00,143.73,143.75,143.67,143.68,4381.0,143.73,143.75,143.67,143.68,4381.0
2025-05-28 12:35:00,143.69,143.75,143.69,143.75,3921.0,143.69,143.75,143.69,143.75,3921.0
2025-05-28 12:40:00,143.77,143.92,143.76,143.92,5341.0,143.77,143.92,143.76,143.92,5341.0
2025-05-28 12:45:00,143.93,143.94,143.86,143.87,5637.0,143.93,143.94,143.86,143.87,5637.0
2025-05-28 12:50:00,143.87,143.87,143.73,143.73,3088.0,143.87,143.87,143.73,143.73,3088.0
2025-05-28 12:55:00,143.72,143.76,143.69,143.72,2787.0,143.72,143.76,143.69,143.72,2787.0
2025-05-28 13:00:00,143.72,143.82,143.65,143.78,6298.0,143.72,143.82,143.65,143.78,6298.0
2025-05-28 13:05:00,143.8,143.84,143.77,143.82,5226.0,143.8,143.84,143.77,143.82,5226.0
2025-05-28 13:10:00,143.81,143.87,143.7,143.75,16759.0,143.81,143.87,143.7,143.75,16759.0
2025-05-28 13:15:00,143.75,143.82,143.75,143.82,5468.0,143.75,143.82,143.75,143.82,5468.0
2025-05-28 13:20:00,143.82,143.82,143.62,143.63,7980.0,143.82,143.82,143.62,143.63,7980.0
2025-05-28 13:25:00,143.63,143.65,143.55,143.59,10561.0,143.63,143.65,143.55,143.59,10561.0
2025-05-28 13:30:00,143.6,143.69,143.59,143.62,7551.0,143.6,143.69,143.59,143.62,7551.0
2025-05-28 13:35:00,143.63,143.64,143.53,143.6,4018.0,143.63,143.64,143.53,143.6,4018.0
2025-05-28 13:40:00,143.57,143.57,143.45,143.49,3709.0,143.57,143.57,143.45,143.49,3709.0
2025-05-28 13:45:00,143.45,143.55,143.45,143.52,2998.0,143.45,143.55,143.45,143.52,2998.0
2025-05-28 13:50:00,143.48,143.53,143.45,143.5,4468.0,143.48,143.53,143.45,143.5,4468.0
2025-05-28 13:55:00,143.48,143.52,143.47,143.47,2927.0,143.48,143.52,143.47,143.47,2927.0
2025-05-28 14:00:00,143.49,143.56,143.49,143.55,11170.0,143.49,143.56,143.49,143.55,11170.0
2025-05-28 14:05:00,143.55,143.55,143.42,143.45,12718.0,143.55,143.55,143.42,143.45,12718.0
2025-05-28 14:10:00,143.45,143.64,143.45,143.55,15810.0,143.45,143.64,143.45,143.55,15810.0
2025-05-28 14:15:00,143.56,143.6,143.55,143.58,3272.0,143.56,143.6,143.55,143.58,3272.0
2025-05-28 14:20:00,143.57,143.59,143.52,143.59,6700.0,143.57,143.59,143.52,143.59,6700.0
2025-05-28 14:25:00,143.6,143.69,143.57,143.69,4454.0,143.6,143.69,143.57,143.69,4454.0
2025-05-28 14:30:00,143.68,143.71,143.5,143.5,7150.0,143.68,143.71,143.5,143.5,7150.0
2025-05-28 14:35:00,143.54,143.54,143.5,143.5,2247.0,143.54,143.54,143.5,143.5,2247.0
2025-05-28 14:40:00,143.47,143.48,143.4,143.41,4124.0,143.47,143.48,143.4,143.41,4124.0
2025-05-28 14:45:00,143.42,143.47,143.39,143.41,3879.0,143.42,143.47,143.39,143.41,3879.0
2025-05-28 14:50:00,143.41,143.43,142.84,143.2,21036.0,143.41,143.43,142.84,143.2,21036.0
2025-05-28 14:55:00,143.24,143.33,143.23,143.28,3952.0,143.24,143.33,143.23,143.28,3952.0
2025-05-28 15:00:00,143.26,143.36,143.19,143.19,12546.0,143.26,143.36,143.19,143.19,12546.0
2025-05-28 15:05:00,143.21,143.3,143.2,143.27,9213.0,143.21,143.3,143.2,143.27,9213.0
2025-05-28 15:10:00,143.29,143.36,143.13,143.2,18637.0,143.29,143.36,143.13,143.2,18637.0
2025-05-28 15:15:00,143.2,143.4,143.15,143.38,8932.0,143.2,143.4,143.15,143.38,8932.0
2025-05-28 15:20:00,143.39,143.39,143.32,143.34,5421.0,143.39,143.39,143.32,143.34,5421.0
2025-05-28 15:25:00,143.35,143.43,143.33,143.43,10097.0,143.35,143.43,143.33,143.43,10097.0
2025-05-28 15:30:00,143.41,143.47,143.38,143.41,15724.0,143.41,143.47,143.38,143.41,15724.0
2025-05-28 15:35:00,143.41,143.51,143.39,143.46,9551.0,143.41,143.51,143.39,143.46,9551.0
2025-05-28 15:40:00,143.47,143.64,143.45,143.56,15080.0,143.47,143.64,143.45,143.56,15080.0
2025-05-28 15:45:00,143.53,143.55,143.37,143.38,12714.0,143.53,143.55,143.37,143.38,12714.0
2025-05-28 15:50:00,143.34,143.34,143.14,143.14,33482.0,143.34,143.34,143.14,143.14,33482.0
2025-05-28 15:55:00,143.18,143.26,143.05,143.16,115665.0,143.18,143.26,143.05,143.16,115665.0
2025-05-29 09:30:00,143.2,143.2,142.62,142.62,20119.0,143.2,143.2,142.62,142.62,20119.0
2025-05-29 09:35:00,142.73,143.3,142.73,143.3,6431.0,142.73,143.3,142.73,143.3,6431.0
2025-05-29 09:40:00,143.3,143.58,143.23,143.56,4262.0,143.3,143.58,143.23,143.56,4262.0
2025-05-29 09:45:00,143.63,143.78,143.58,143.71,8007.0,143.63,143.78,143.58,143.71,8007.0
2025-05-29 09:50:00,143.71,144.06,143.61,144.05,3381.0,143.71,144.06,143.61,144.05,3381.0
2025-05-29 09:55:00,144.08,144.24,143.97,144.24,9865.0,144.08,144.24,143.97,144.24,9865.0
2025-05-29 10:00:00,144.21,144.72,144.2,144.72,10009.0,144.21,144.72,144.2,144.72,10009.0
2025-05-29 10:05:00,144.71,144.89,144.64,144.78,7360.0,144.71,144.89,144.64,144.78,7360.0
2025-05-29 10:10:00,144.83,144.83,144.35,144.46,7872.0,144.83,144.83,144.35,144.46,7872.0
2025-05-29 10:15:00,144.48,144.62,144.06,144.09,5581.0,144.48,144.62,144.06,144.09,5581.0
2025-05-29 10:20:00,144.04,144.13,143.91,144.03,4753.0,144.04,144.13,143.91,144.03,4753.0
2025-05-29 10:25:00,144.12,144.12,144.03,144.03,2056.0,144.12,144.12,144.03,144.03,2056.0
2025-05-29 10:30:00,144.03,144.25,143.92,143.93,9450.0,144.03,144.25,143.92,143.93,9450.0
2025-05-29 10:35:00,143.93,144.05,143.87,143.89,2618.0,143.93,144.05,143.87,143.89,2618.0
2025-05-29 10:40:00,143.94,143.94,143.82,143.94,2325.0,143.94,143.94,143.82,143.94,2325.0
2025-05-29 10:45:00,144.04,144.04,143.88,143.9,3635.0,144.04,144.04,143.88,143.9,3635.0
2025-05-29 10:50:00,143.94,143.94,143.73,143.79,4826.0,143.94,143.94,143.73,143.79,4826.0
2025-05-29 10:55:00,143.81,143.87,143.78,143.84,1821.0,143.81,143.87,143.78,143.84,1821.0
2025-05-29 11:00:00,143.78,143.8,143.64,143.68,8384.0,143.78,143.8,143.64,143.68,8384.0
2025-05-29 11:05:00,143.68,143.75,143.6,143.71,5696.0,143.68,143.75,143.6,143.71,5696.0
2025-05-29 11:10:00,143.71,143.77,143.58,143.59,6674.0,143.71,143.77,143.58,143.59,6674.0
2025-05-29 11:15:00,143.59,143.71,143.59,143.69,3987.0,143.59,143.71,143.59,143.69,3987.0
2025-05-29 11:20:00,143.69,143.77,143.55,143.77,4584.0,143.69,143.77,143.55,143.77,4584.0
2025-05-29 11:25:00,143.71,143.74,143.6,143.62,5839.0,143.71,143.74,143.6,143.62,5839.0
2025-05-29 11:30:00,143.62,143.62,143.36,143.46,4467.0,143.62,143.62,143.36,143.46,4467.0
2025-05-29 11:35:00,143.43,143.44,143.34,143.4,5083.0,143.43,143.44,143.34,143.4,5083.0
2025-05-29 11:40:00,143.34,143.49,143.34,143.43,2589.0,143.34,143.49,143.34,143.43,2589.0
2025-05-29 11:45:00,143.43,143.43,143.34,143.42,4913.0,143.43,143.43,143.34,143.42,4913.0
2025-05-29 11:50:00,143.42,143.59,143.36,143.38,7078.0,143.42,143.59,143.36,143.38,7078.0
2025-05-29 11:55:00,143.44,143.44,142.97,143.09,6839.0,143.44,143.44,142.97,143.09,6839.0
2025-05-29 12:00:00,143.03,143.15,142.92,143.12,3214.0,143.03,143.15,142.92,143.12,3214.0
2025-05-29 12:05:00,143.11,143.21,143.1,143.17,4618.0,143.11,143.21,143.1,143.17,4618.0
2025-05-29 12:10:00,143.17,143.25,143.1,143.24,4175.0,143.17,143.25,143.1,143.24,4175.0
2025-05-29 12:15:00,143.24,143.44,143.24,143.4,6307.0,143.24,143.44,143.24,143.4,6307.0
2025-05-29 12:20:00,143.41,143.5,143.41,143.45,3037.0,143.41,143.5,143.41,143.45,3037.0
2025-05-29 12:25:00,143.44,143.46,143.33,143.39,8796.0,143.44,143.46,143.33,143.39,8796.0
2025-05-29 12:30:00,143.38,143.48,143.37,143.43,2301.0,143.38,143.48,143.37,143.43,2301.0
2025-05-29 12:35:00,143.43,143.45,143.35,143.45,4398.0,143.43,143.45,143.35,143.45,4398.0
2025-05-29 12:40:00,143.41,143.5,143.4,143.46,6711.0,143.41,143.5,143.4,143.46,6711.0
2025-05-29 12:45:00,143.5,143.5,143.28,143.3,6033.0,143.5,143.5,143.28,143.3,6033.0
2025-05-29 12:50:00,143.3,143.41,143.28,143.4,2900.0,143.3,143.41,143.28,143.4,2900.0
2025-05-29 12:55:00,143.38,143.56,143.38,143.52,6803.0,143.38,143.56,143.38,143.52,6803.0
2025-05-29 13:00:00,143.47,143.6,143.47,143.55,2828.0,143.47,143.6,143.47,143.55,2828.0
2025-05-29 13:05:00,143.57,143.61,143.46,143.51,4721.0,143.57,143.61,143.46,143.51,4721.0
2025-05-29 13:10:00,143.48,143.61,143.48,143.58,4100.0,143.48,143.61,143.48,143.58,4100.0
2025-05-29 13:15:00,143.58,143.59,143.51,143.58,5130.0,143.58,143.59,143.51,143.58,5130.0
2025-05-29 13:20:00,143.55,143.66,143.47,143.56,18748.0,143.55,143.66,143.47,143.56,18748.0
2025-05-29 13:25:00,143.49,143.54,143.43,143.54,4715.0,143.49,143.54,143.43,143.54,4715.0
2025-05-29 13:30:00,143.5,143.62,143.38,143.42,8109.0,143.5,143.62,143.38,143.42,8109.0
2025-05-29 13:35:00,143.42,143.55,143.41,143.54,3700.0,143.42,143.55,143.41,143.54,3700.0
2025-05-29 13:40:00,143.56,143.63,143.53,143.54,4867.0,143.56,143.63,143.53,143.54,4867.0
2025-05-29 13:45:00,143.54,143.62,143.49,143.5,2556.0,143.54,143.62,143.49,143.5,2556.0
2025-05-29 13:50:00,143.53,143.54,143.42,143.45,3965.0,143.53,143.54,143.42,143.45,3965.0
2025-05-29 13:55:00,143.5,143.5,143.39,143.42,3667.0,143.5,143.5,143.39,143.42,3667.0
2025-05-29 14:00:00,143.42,143.47,143.36,143.43,5562.0,143.42,143.47,143.36,143.43,5562.0
2025-05-29 14:05:00,143.5,143.52,143.42,143.44,3895.0,143.5,143.52,143.42,143.44,3895.0
2025-05-29 14:10:00,143.41,143.47,143.36,143.44,3151.0,143.41,143.47,143.36,143.44,3151.0
2025-05-29 14:15:00,143.46,143.46,143.38,143.4,3258.0,143.46,143.46,143.38,143.4,3258.0
2025-05-29 14:20:00,143.41,143.66,143.36,143.64,18558.0,143.41,143.66,143.36,143.64,18558.0
2025-05-29 14:25:00,143.66,143.72,143.58,143.72,11046.0,143.66,143.72,143.58,143.72,11046.0
2025-05-29 14:30:00,143.71,143.84,143.7,143.75,7850.0,143.71,143.84,143.7,143.75,7850.0
2025-05-29 14:35:00,143.75,143.85,143.74,143.85,4353.0,143.75,143.85,143.74,143.85,4353.0
2025-05-29 14:40:00,143.85,143.92,143.84,143.9,5479.0,143.85,143.92,143.84,143.9,5479.0
2025-05-29 14:45:00,143.85,143.96,143.85,143.95,2958.0,143.85,143.96,143.85,143.95,2958.0
2025-05-29 14:50:00,143.93,143.93,143.8,143.81,10598.0,143.93,143.93,143.8,143.81,10598.0
2025-05-29 14:55:00,143.81,143.88,143.75,143.81,5973.0,143.81,143.88,143.75,143.81,5973.0
2025-05-29 15:00:00,143.85,143.98,143.85,143.97,5565.0,143.85,143.98,143.85,143.97,5565.0
2025-05-29 15:05:00,143.97,144.09,143.96,144.01,7040.0,143.97,144.09,143.96,144.01,7040.0
2025-05-29 15:10:00,144.0,144.12,143.99,144.07,8802.0,144.0,144.12,143.99,144.07,8802.0
2025-05-29 15:15:00,144.01,144.21,144.01,144.09,11332.0,144.01,144.21,144.01,144.09,11332.0
2025-05-29 15:20:00,144.1,144.21,144.07,144.17,8159.0,144.1,144.21,144.07,144.17,8159.0
2025-05-29 15:25:00,144.14,144.24,144.11,144.15,11294.0,144.14,144.24,144.11,144.15,11294.0
2025-05-29 15:30:00,144.15,144.21,144.13,144.17,13824.0,144.15,144.21,144.13,144.17,13824.0
2025-05-29 15:35:00,144.15,144.21,144.13,144.15,11281.0,144.15,144.21,144.13,144.15,11281.0
2025-05-29 15:40:00,144.16,144.24,144.09,144.16,17566.0,144.16,144.24,144.09,144.16,17566.0
2025-05-29 15:45:00,144.15,144.34,144.14,144.22,26320.0,144.15,144.34,144.14,144.22,26320.0
2025-05-29 15:50:00,144.25,144.33,143.71,143.74,34155.0,144.25,144.33,143.71,143.74,34155.0
2025-05-29 15:55:00,143.7,144.04,143.68,144.03,89784.0,143.7,144.04,143.68,144.03,89784.0
2025-05-30 09:30:00,144.36,144.48,143.34,144.01,19457.0,144.36,144.48,143.34,144.01,19457.0
2025-05-30 09:35:00,144.01,144.16,143.84,144.0,10281.0,144.01,144.16,143.84,144.0,10281.0
2025-05-30 09:40:00,144.0,144.31,143.99,144.14,5071.0,144.0,144.31,143.99,144.14,5071.0
2025-05-30 09:45:00,144.14,144.48,144.05,144.08,16822.0,144.14,144.48,144.05,144.08,16822.0
2025-05-30 09:50:00,144.11,144.14,143.99,143.99,4192.0,144.11,144.14,143.99,143.99,4192.0
2025-05-30 09:55:00,143.99,144.19,143.9,143.96,2340.0,143.99,144.19,143.9,143.96,2340.0
2025-05-30 10:00:00,143.97,144.1,143.87,143.91,12715.0,143.97,144.1,143.87,143.91,12715.0
2025-05-30 10:05:00,143.94,144.06,143.84,143.99,9056.0,143.94,144.06,143.84,143.99,9056.0
2025-05-30 10:10:00,143.98,144.02,143.81,143.94,11291.0,143.98,144.02,143.81,143.94,11291.0
2025-05-30 10:15:00,143.95,143.99,143.83,143.89,9990.0,143.95,143.99,143.83,143.89,9990.0
2025-05-30 10:20:00,143.89,143.9,143.46,143.59,12790.0,143.89,143.9,143.46,143.59,12790.0
2025-05-30 10:25:00,143.59,143.71,143.46,143.62,3645.0,143.59,143.71,143.46,143.62,3645.0
2025-05-30 10:30:00,143.63,143.65,143.54,143.57,3887.0,143.63,143.65,143.54,143.57,3887.0
2025-05-30 10:35:00,143.58,143.66,143.47,143.47,19228.0,143.58,143.66,143.47,143.47,19228.0
2025-05-30 10:40:00,143.48,143.53,143.38,143.42,6697.0,143.48,143.53,143.38,143.42,6697.0
2025-05-30 10:45:00,143.43,143.46,143.28,143.41,5314.0,143.43,143.46,143.28,143.41,5314.0
2025-05-30 10:50:00,143.46,143.47,143.1,143.1,9045.0,143.46,143.47,143.1,143.1,9045.0
2025-05-30 10:55:00,143.09,143.54,143.09,143.49,39379.0,143.09,143.54,143.09,143.49,39379.0
2025-05-30 11:00:00,143.5,143.78,143.5,143.78,6475.0,143.5,143.78,143.5,143.78,6475.0
2025-05-30 11:05:00,143.79,143.96,143.79,143.86,7683.0,143.79,143.96,143.79,143.86,7683.0
2025-05-30 11:10:00,143.8,143.9,143.75,143.9,3955.0,143.8,143.9,143.75,143.9,3955.0
2025-05-30 11:15:00,143.89,143.9,143.76,143.76,11681.0,143.89,143.9,143.76,143.76,11681.0
2025-05-30 11:20:00,143.78,143.89,143.78,143.85,4831.0,143.78,143.89,143.78,143.85,4831.0
2025-05-30 11:25:00,143.84,144.0,143.84,143.98,5483.0,143.84,144.0,143.84,143.98,5483.0
2025-05-30 11:30:00,143.95,143.97,143.75,143.75,8381.0,143.95,143.97,143.75,143.75,8381.0
2025-05-30 11:35:00,143.77,143.96,143.77,143.95,4383.0,143.77,143.96,143.77,143.95,4383.0
2025-05-30 11:40:00,143.97,143.98,143.82,143.82,3893.0,143.97,143.98,143.82,143.82,3893.0
2025-05-30 11:45:00,143.81,143.81,143.72,143.72,4985.0,143.81,143.81,143.72,143.72,4985.0
2025-05-30 11:50:00,143.78,143.88,143.74,143.87,9731.0,143.78,143.88,143.74,143.87,9731.0
2025-05-30 11:55:00,143.87,143.92,143.8,143.8,2590.0,143.87,143.92,143.8,143.8,2590.0
2025-05-30 12:00:00,143.82,143.87,143.81,143.84,3600.0,143.82,143.87,143.81,143.84,3600.0
2025-05-30 12:05:00,143.86,143.91,143.84,143.87,4409.0,143.86,143.91,143.84,143.87,4409.0
2025-05-30 12:10:00,143.88,143.95,143.8,143.81,6133.0,143.88,143.95,143.8,143.81,6133.0
2025-05-30 12:15:00,143.84,143.84,143.57,143.62,2912.0,143.84,143.84,143.57,143.62,2912.0
2025-05-30 12:20:00,143.64,143.71,143.58,143.68,29092.0,143.64,143.71,143.58,143.68,29092.0
2025-05-30 12:25:00,143.68,143.69,143.35,143.38,12985.0,143.68,143.69,143.35,143.38,12985.0
2025-05-30 12:30:00,143.42,143.54,143.4,143.47,11775.0,143.42,143.54,143.4,143.47,11775.0
2025-05-30 12:35:00,143.55,143.75,143.52,143.75,13470.0,143.55,143.75,143.52,143.75,13470.0
2025-05-30 12:40:00,143.75,143.9,143.75,143.8,9124.0,143.75,143.9,143.75,143.8,9124.0
2025-05-30 12:45:00,143.74,143.83,143.72,143.78,7977.0,143.74,143.83,143.72,143.78,7977.0
2025-05-30 12:50:00,143.79,143.81,143.77,143.81,6088.0,143.79,143.81,143.77,143.81,6088.0
2025-05-30 12:55:00,143.81,143.83,143.72,143.73,3896.0,143.81,143.83,143.72,143.73,3896.0
2025-05-30 13:00:00,143.72,143.84,143.72,143.8,6637.0,143.72,143.84,143.72,143.8,6637.0
2025-05-30 13:05:00,143.84,143.9,143.8,143.87,3800.0,143.84,143.9,143.8,143.87,3800.0
2025-05-30 13:10:00,143.88,143.88,143.81,143.85,2619.0,143.88,143.88,143.81,143.85,2619.0
2025-05-30 13:15:00,143.85,143.95,143.78,143.93,8333.0,143.85,143.95,143.78,143.93,8333.0
2025-05-30 13:20:00,143.89,143.97,143.87,143.91,3904.0,143.89,143.97,143.87,143.91,3904.0
2025-05-30 13:25:00,143.9,143.95,143.8,143.89,4783.0,143.9,143.95,143.8,143.89,4783.0
2025-05-30 13:30:00,143.89,143.99,143.89,143.97,4963.0,143.89,143.99,143.89,143.97,4963.0
2025-05-30 13:35:00,143.99,144.02,143.95,143.97,4567.0,143.99,144.02,143.95,143.97,4567.0
2025-05-30 13:40:00,143.94,143.98,143.89,143.9,2834.0,143.94,143.98,143.89,143.9,2834.0
2025-05-30 13:45:00,143.9,143.94,143.85,143.89,3400.0,143.9,143.94,143.85,143.89,3400.0
2025-05-30 13:50:00,143.92,143.94,143.88,143.89,5851.0,143.92,143.94,143.88,143.89,5851.0
2025-05-30 13:55:00,143.91,143.92,143.77,143.78,2853.0,143.91,143.92,143.77,143.78,2853.0
2025-05-30 14:00:00,143.78,143.92,143.78,143.84,10174.0,143.78,143.92,143.78,143.84,10174.0
2025-05-30 14:05:00,143.84,143.93,143.78,143.91,6762.0,143.84,143.93,143.78,143.91,6762.0
2025-05-30 14:10:00,143.93,144.02,143.93,143.99,2368.0,143.93,144.02,143.93,143.99,2368.0
2025-05-30 14:15:00,143.99,144.04,143.89,144.0,15397.0,143.99,144.04,143.89,144.0,15397.0
2025-05-30 14:20:00,144.03,144.03,143.97,143.99,2829.0,144.03,144.03,143.97,143.99,2829.0
2025-05-30 14:25:00,143.99,144.03,143.96,143.98,6866.0,143.99,144.03,143.96,143.98,6866.0
2025-05-30 14:30:00,144.0,144.01,143.88,143.88,6700.0,144.0,144.01,143.88,143.88,6700.0
2025-05-30 14:35:00,143.88,143.95,143.79,143.81,5013.0,143.88,143.95,143.79,143.81,5013.0
2025-05-30 14:40:00,143.84,143.87,143.75,143.8,9473.0,143.84,143.87,143.75,143.8,9473.0
2025-05-30 14:45:00,143.83,143.99,143.83,143.99,10797.0,143.83,143.99,143.83,143.99,10797.0
2025-05-30 14:50:00,143.98,144.04,143.96,143.97,9558.0,143.98,144.04,143.96,143.97,9558.0
2025-05-30 14:55:00,143.94,144.01,143.9,143.9,6612.0,143.94,144.01,143.9,143.9,6612.0
2025-05-30 15:00:00,143.92,143.99,143.89,143.93,13179.0,143.92,143.99,143.89,143.93,13179.0
2025-05-30 15:05:00,143.9,144.05,143.9,143.96,19548.0,143.9,144.05,143.9,143.96,19548.0
2025-05-30 15:10:00,143.93,143.99,143.84,143.95,25688.0,143.93,143.99,143.84,143.95,25688.0
2025-05-30 15:15:00,143.97,144.22,143.94,144.17,7381.0,143.97,144.22,143.94,144.17,7381.0
2025-05-30 15:20:00,144.14,144.24,144.13,144.22,21595.0,144.14,144.24,144.13,144.22,21595.0
2025-05-30 15:25:00,144.23,144.34,144.2,144.23,16977.0,144.23,144.34,144.2,144.23,16977.0
2025-05-30 15:30:00,144.22,144.41,144.09,144.38,22244.0,144.22,144.41,144.09,144.38,22244.0
2025-05-30 15:35:00,144.38,144.46,144.31,144.38,26637.0,144.38,144.46,144.31,144.38,26637.0
2025-05-30 15:40:00,144.39,144.42,144.19,144.28,26561.0,144.39,144.42,144.19,144.28,26561.0
2025-05-30 15:45:00,144.28,144.28,144.09,144.14,51228.0,144.28,144.28,144.09,144.14,51228.0
2025-05-30 15:50:00,144.1,144.2,143.99,144.04,58729.0,144.1,144.2,143.99,144.04,58729.0
2025-05-30 15:55:00,144.04,144.16,143.81,143.89,283201.0,144.04,144.16,143.81,143.89,283201.0
2025-06-02 09:30:00,142.9,143.26,142.42,142.42,23283.0,142.9,143.26,142.42,142.42,23283.0
2025-06-02 09:35:00,142.3,142.52,142.1,142.32,9258.0,142.3,142.52,142.1,142.32,9258.0
2025-06-02 09:40:00,142.34,143.05,142.22,142.92,6630.0,142.34,143.05,142.22,142.92,6630.0
2025-06-02 09:45:00,142.95,142.95,142.71,142.77,3722.0,142.95,142.95,142.71,142.77,3722.0
2025-06-02 09:50:00,142.68,142.68,142.4,142.47,3595.0,142.68,142.68,142.4,142.47,3595.0
2025-06-02 09:55:00,142.42,142.42,142.09,142.17,4092.0,142.42,142.42,142.09,142.17,4092.0
2025-06-02 10:00:00,142.09,142.38,142.06,142.31,11281.0,142.09,142.38,142.06,142.31,11281.0
2025-06-02 10:05:00,142.35,142.7,142.3,142.5,7668.0,142.35,142.7,142.3,142.5,7668.0
2025-06-02 10:10:00,142.54,142.57,142.39,142.41,3480.0,142.54,142.57,142.39,142.41,3480.0
2025-06-02 10:15:00,142.37,142.62,142.37,142.48,5567.0,142.37,142.62,142.37,142.48,5567.0
2025-06-02 10:20:00,142.53,142.55,142.37,142.4,3344.0,142.53,142.55,142.37,142.4,3344.0
2025-06-02 10:25:00,142.45,142.67,142.45,142.67,5370.0,142.45,142.67,142.45,142.67,5370.0
2025-06-02 10:30:00,142.65,143.0,142.65,143.0,3913.0,142.65,143.0,142.65,143.0,3913.0
2025-06-02 10:35:00,143.0,143.18,142.94,143.18,14713.0,143.0,143.18,142.94,143.18,14713.0
2025-06-02 10:40:00,143.18,143.51,143.17,143.51,6125.0,143.18,143.51,143.17,143.51,6125.0
2025-06-02 10:45:00,143.44,143.68,143.44,143.49,5686.0,143.44,143.68,143.44,143.49,5686.0
2025-06-02 10:50:00,143.53,143.78,143.53,143.78,1949.0,143.53,143.78,143.53,143.78,1949.0
2025-06-02 10:55:00,143.77,143.93,143.77,143.85,5408.0,143.77,143.93,143.77,143.85,5408.0
2025-06-02 11:00:00,143.79,143.8,143.67,143.74,6509.0,143.79,143.8,143.67,143.74,6509.0
2025-06-02 11:05:00,143.71,144.04,143.7,143.99,4227.0,143.71,144.04,143.7,143.99,4227.0
2025-06-02 11:10:00,144.0,144.18,143.93,144.12,3564.0,144.0,144.18,143.93,144.12,3564.0
2025-06-02 11:15:00,144.16,144.19,143.92,143.92,9823.0,144.16,144.19,143.92,143.92,9823.0
2025-06-02 11:20:00,143.98,144.19,143.98,144.08,6675.0,143.98,144.19,143.98,144.08,6675.0
2025-06-02 11:25:00,144.06,144.06,143.95,144.0,4432.0,144.06,144.06,143.95,144.0,4432.0
2025-06-02 11:30:00,144.0,144.05,143.94,144.03,10556.0,144.0,144.05,143.94,144.03,10556.0
2025-06-02 11:35:00,144.04,144.13,143.99,144.09,5688.0,144.04,144.13,143.99,144.09,5688.0
2025-06-02 11:40:00,144.08,144.2,144.02,144.2,10848.0,144.08,144.2,144.02,144.2,10848.0
2025-06-02 11:45:00,144.2,144.45,144.2,144.3,3317.0,144.2,144.45,144.2,144.3,3317.0
2025-06-02 11:50:00,144.35,144.47,144.34,144.35,3917.0,144.35,144.47,144.34,144.35,3917.0
2025-06-02 11:55:00,144.35,144.35,144.17,144.34,9032.0,144.35,144.35,144.17,144.34,9032.0
2025-06-02 12:00:00,144.33,144.34,144.26,144.28,4770.0,144.33,144.34,144.26,144.28,4770.0
2025-06-02 12:05:00,144.23,144.25,144.21,144.25,1900.0,144.23,144.25,144.21,144.25,1900.0
2025-06-02 12:10:00,144.22,144.34,144.22,144.32,5166.0,144.22,144.34,144.22,144.32,5166.0
2025-06-02 12:15:00,144.32,144.32,144.15,144.21,7292.0,144.32,144.32,144.15,144.21,7292.0
2025-06-02 12:20:00,144.2,144.2,144.01,144.06,5631.0,144.2,144.2,144.01,144.06,5631.0
2025-06-02 12:25:00,144.05,144.1,143.96,144.05,8210.0,144.05,144.1,143.96,144.05,8210.0
2025-06-02 12:30:00,144.05,144.09,144.01,144.07,4400.0,144.05,144.09,144.01,144.07,4400.0
2025-06-02 12:35:00,144.07,144.12,144.03,144.11,4500.0,144.07,144.12,144.03,144.11,4500.0
2025-06-02 12:40:00,144.11,144.11,144.01,144.03,3728.0,144.11,144.11,144.01,144.03,3728.0
2025-06-02 12:45:00,144.03,144.1,143.99,144.07,3788.0,144.03,144.1,143.99,144.07,3788.0
2025-06-02 12:50:00,144.1,144.19,144.09,144.19,3380.0,144.1,144.19,144.09,144.19,3380.0
2025-06-02 12:55:00,144.22,144.23,144.15,144.19,4968.0,144.22,144.23,144.15,144.19,4968.0
2025-06-02 13:00:00,144.18,144.27,144.14,144.14,5573.0,144.18,144.27,144.14,144.14,5573.0
2025-06-02 13:05:00,144.17,144.27,144.13,144.22,7652.0,144.17,144.27,144.13,144.22,7652.0
2025-06-02 13:10:00,144.23,144.23,144.17,144.17,3316.0,144.23,144.23,144.17,144.17,3316.0
2025-06-02 13:15:00,144.18,144.19,144.06,144.13,4094.0,144.18,144.19,144.06,144.13,4094.0
2025-06-02 13:20:00,144.13,144.13,144.0,144.08,2461.0,144.13,144.13,144.0,144.08,2461.0
2025-06-02 13:25:00,144.12,144.15,144.04,144.14,10440.0,144.12,144.15,144.04,144.14,10440.0
2025-06-02 13:30:00,144.19,144.2,144.15,144.17,2200.0,144.19,144.2,144.15,144.17,2200.0
2025-06-02 13:35:00,144.16,144.28,144.1,144.14,15107.0,144.16,144.28,144.1,144.14,15107.0
2025-06-02 13:40:00,144.13,144.26,144.1,144.17,4098.0,144.13,144.26,144.1,144.17,4098.0
2025-06-02 13:45:00,144.13,144.13,144.12,144.13,537.0,144.13,144.13,144.12,144.13,537.0
2025-06-02 13:50:00,144.12,144.18,144.11,144.15,1495.0,144.12,144.18,144.11,144.15,1495.0
2025-06-02 13:55:00,144.16,144.21,144.06,144.06,3907.0,144.16,144.21,144.06,144.06,3907.0
2025-06-02 14:00:00,144.03,144.23,144.03,144.23,3003.0,144.03,144.23,144.03,144.23,3003.0
2025-06-02 14:05:00,144.23,144.33,144.19,144.19,4398.0,144.23,144.33,144.19,144.19,4398.0
2025-06-02 14:10:00,144.22,144.3,144.21,144.3,1826.0,144.22,144.3,144.21,144.3,1826.0
2025-06-02 14:15:00,144.32,144.45,144.31,144.45,2877.0,144.32,144.45,144.31,144.45,2877.0
2025-06-02 14:20:00,144.48,144.74,144.48,144.74,10931.0,144.48,144.74,144.48,144.74,10931.0
2025-06-02 14:25:00,144.75,144.8,144.71,144.74,6430.0,144.75,144.8,144.71,144.74,6430.0
2025-06-02 14:30:00,144.78,144.83,144.7,144.72,5117.0,144.78,144.83,144.7,144.72,5117.0
2025-06-02 14:35:00,144.72,144.8,144.67,144.77,6687.0,144.72,144.8,144.67,144.77,6687.0
2025-06-02 14:40:00,144.77,144.77,144.71,144.77,2309.0,144.77,144.77,144.71,144.77,2309.0
2025-06-02 14:45:00,144.75,144.79,144.7,144.71,3376.0,144.75,144.79,144.7,144.71,3376.0
2025-06-02 14:50:00,144.72,144.75,144.72,144.74,3959.0,144.72,144.75,144.72,144.74,3959.0
2025-06-02 14:55:00,144.74,144.8,144.72,144.79,7755.0,144.74,144.8,144.72,144.79,7755.0
2025-06-02 15:00:00,144.79,144.85,144.78,144.78,4891.0,144.79,144.85,144.78,144.78,4891.0
2025-06-02 15:05:00,144.76,144.79,144.7,144.74,2636.0,144.76,144.79,144.7,144.74,2636.0
2025-06-02 15:10:00,144.72,144.75,144.7,144.72,5000.0,144.72,144.75,144.7,144.72,5000.0
2025-06-02 15:15:00,144.72,144.82,144.71,144.77,6466.0,144.72,144.82,144.71,144.77,6466.0
2025-06-02 15:20:00,144.77,144.88,144.77,144.88,4452.0,144.77,144.88,144.77,144.88,4452.0
2025-06-02 15:25:00,144.87,144.89,144.81,144.85,4719.0,144.87,144.89,144.81,144.85,4719.0
2025-06-02 15:30:00,144.85,144.87,144.79,144.83,9720.0,144.85,144.87,144.79,144.83,9720.0
2025-06-02 15:35:00,144.8,144.86,144.67,144.69,5410.0,144.8,144.86,144.67,144.69,5410.0
2025-06-02 15:40:00,144.69,144.69,144.55,144.57,7393.0,144.69,144.69,144.55,144.57,7393.0
2025-06-02 15:45:00,144.57,144.59,144.43,144.43,10543.0,144.57,144.59,144.43,144.43,10543.0
2025-06-02 15:50:00,144.42,144.49,144.37,144.46,22648.0,144.42,144.49,144.37,144.46,22648.0
2025-06-02 15:55:00,144.49,144.64,144.48,144.63,76246.0,144.49,144.64,144.48,144.63,76246.0
2025-06-03 09:30:00,143.98,144.15,143.48,144.15,39634.0,143.98,144.15,143.48,144.15,39634.0
2025-06-03 09:35:00,143.94,144.39,143.75,143.82,40128.0,143.94,144.39,143.75,143.82,40128.0
2025-06-03 09:40:00,143.82,144.05,143.7,143.76,15881.0,143.82,144.05,143.7,143.76,15881.0
2025-06-03 09:45:00,143.87,143.87,143.2,143.31,10777.0,143.87,143.87,143.2,143.31,10777.0
2025-06-03 09:50:00,143.22,143.43,142.64,142.78,10181.0,143.22,143.43,142.64,142.78,10181.0
2025-06-03 09:55:00,142.66,142.92,142.44,142.44,9100.0,142.66,142.92,142.44,142.44,9100.0
2025-06-03 10:00:00,142.46,142.53,142.14,142.39,25205.0,142.46,142.53,142.14,142.39,25205.0
2025-06-03 10:05:00,142.45,142.45,142.0,142.0,17294.0,142.45,142.45,142.0,142.0,17294.0
2025-06-03 10:10:00,142.0,142.06,141.43,141.75,18419.0,142.0,142.06,141.43,141.75,18419.0
2025-06-03 10:15:00,141.76,142.19,141.67,142.19,17973.0,141.76,142.19,141.67,142.19,17973.0
2025-06-03 10:20:00,142.12,142.42,142.12,142.34,7605.0,142.12,142.42,142.12,142.34,7605.0
2025-06-03 10:25:00,142.37,142.37,142.15,142.2,12963.0,142.37,142.37,142.15,142.2,12963.0
2025-06-03 10:30:00,142.25,142.47,142.2,142.2,14244.0,142.25,142.47,142.2,142.2,14244.0
2025-06-03 10:35:00,142.28,142.51,142.2,142.44,32136.0,142.28,142.51,142.2,142.44,32136.0
2025-06-03 10:40:00,142.45,142.66,142.31,142.66,24655.0,142.45,142.66,142.31,142.66,24655.0
2025-06-03 10:45:00,142.67,142.92,142.61,142.61,13658.0,142.67,142.92,142.61,142.61,13658.0
2025-06-03 10:50:00,142.61,142.69,142.44,142.55,8363.0,142.61,142.69,142.44,142.55,8363.0
2025-06-03 10:55:00,142.55,142.62,142.41,142.5,11932.0,142.55,142.62,142.41,142.5,11932.0
2025-06-03 11:00:00,142.47,142.68,142.39,142.43,21608.0,142.47,142.68,142.39,142.43,21608.0
2025-06-03 11:05:00,142.46,142.64,142.32,142.39,19211.0,142.46,142.64,142.32,142.39,19211.0
2025-06-03 11:10:00,142.4,142.46,142.05,142.37,20453.0,142.4,142.46,142.05,142.37,20453.0
2025-06-03 11:15:00,142.33,142.6,142.33,142.6,17744.0,142.33,142.6,142.33,142.6,17744.0
2025-06-03 11:20:00,142.6,142.77,142.53,142.76,14181.0,142.6,142.77,142.53,142.76,14181.0
2025-06-03 11:25:00,142.8,142.81,142.55,142.68,15582.0,142.8,142.81,142.55,142.68,15582.0
2025-06-03 11:30:00,142.69,142.87,142.69,142.8,9031.0,142.69,142.87,142.69,142.8,9031.0
2025-06-03 11:35:00,142.8,143.07,142.72,143.07,8743.0,142.8,143.07,142.72,143.07,8743.0
2025-06-03 11:40:00,143.03,143.23,142.98,143.21,12818.0,143.03,143.23,142.98,143.21,12818.0
2025-06-03 11:45:00,143.24,143.45,143.21,143.43,9485.0,143.24,143.45,143.21,143.43,9485.0
2025-06-03 11:50:00,143.46,143.47,143.36,143.38,12174.0,143.46,143.47,143.36,143.38,12174.0
2025-06-03 11:55:00,143.38,143.65,143.35,143.63,16668.0,143.38,143.65,143.35,143.63,16668.0
2025-06-03 12:00:00,143.63,143.64,143.52,143.62,5827.0,143.63,143.64,143.52,143.62,5827.0
2025-06-03 12:05:00,143.62,143.8,143.62,143.8,7902.0,143.62,143.8,143.62,143.8,7902.0
2025-06-03 12:10:00,143.77,144.03,143.77,144.0,5533.0,143.77,144.03,143.77,144.0,5533.0
2025-06-03 12:15:00,144.0,144.21,143.97,144.02,17519.0,144.0,144.21,143.97,144.02,17519.0
2025-06-03 12:20:00,143.98,144.0,143.79,143.92,14254.0,143.98,144.0,143.79,143.92,14254.0
2025-06-03 12:25:00,143.92,143.98,143.92,143.93,5442.0,143.92,143.98,143.92,143.93,5442.0
2025-06-03 12:30:00,143.98,144.06,143.86,143.86,13667.0,143.98,144.06,143.86,143.86,13667.0
2025-06-03 12:35:00,143.9,144.0,143.89,143.9,14073.0,143.9,144.0,143.89,143.9,14073.0
2025-06-03 12:40:00,143.96,144.09,143.89,144.04,8225.0,143.96,144.09,143.89,144.04,8225.0
2025-06-03 12:45:00,144.04,144.09,143.93,143.96,11846.0,144.04,144.09,143.93,143.96,11846.0
2025-06-03 12:50:00,144.03,144.14,144.01,144.09,2862.0,144.03,144.14,144.01,144.09,2862.0
2025-06-03 12:55:00,144.1,144.22,144.1,144.19,8548.0,144.1,144.22,144.1,144.19,8548.0
2025-06-03 13:00:00,144.19,144.32,144.17,144.29,4434.0,144.19,144.32,144.17,144.29,4434.0
2025-06-03 13:05:00,144.32,144.39,144.29,144.29,3356.0,144.32,144.39,144.29,144.29,3356.0
2025-06-03 13:10:00,144.34,144.37,144.24,144.34,9782.0,144.34,144.37,144.24,144.34,9782.0
2025-06-03 13:15:00,144.36,144.43,144.3,144.37,3401.0,144.36,144.43,144.3,144.37,3401.0
2025-06-03 13:20:00,144.39,144.39,144.31,144.32,5921.0,144.39,144.39,144.31,144.32,5921.0
2025-06-03 13:25:00,144.35,144.36,144.25,144.3,9430.0,144.35,144.36,144.25,144.3,9430.0
2025-06-03 13:30:00,144.3,144.51,144.3,144.49,8462.0,144.3,144.51,144.3,144.49,8462.0
2025-06-03 13:35:00,144.49,144.52,144.29,144.29,12411.0,144.49,144.52,144.29,144.29,12411.0
2025-06-03 13:40:00,144.33,144.37,144.28,144.31,2184.0,144.33,144.37,144.28,144.31,2184.0
2025-06-03 13:45:00,144.28,144.28,144.11,144.18,4616.0,144.28,144.28,144.11,144.18,4616.0
2025-06-03 13:50:00,144.18,144.19,144.08,144.08,7297.0,144.18,144.19,144.08,144.08,7297.0
2025-06-03 13:55:00,144.07,144.08,143.97,144.03,5653.0,144.07,144.08,143.97,144.03,5653.0
2025-06-03 14:00:00,144.06,144.16,143.98,144.14,7374.0,144.06,144.16,143.98,144.14,7374.0
2025-06-03 14:05:00,144.14,144.15,144.09,144.14,5792.0,144.14,144.15,144.09,144.14,5792.0
2025-06-03 14:10:00,144.18,144.24,144.13,144.15,4855.0,144.18,144.24,144.13,144.15,4855.0
2025-06-03 14:15:00,144.13,144.27,144.09,144.27,7490.0,144.13,144.27,144.09,144.27,7490.0
2025-06-03 14:20:00,144.31,144.32,144.22,144.25,4291.0,144.31,144.32,144.22,144.25,4291.0
2025-06-03 14:25:00,144.25,144.35,144.24,144.27,9072.0,144.25,144.35,144.24,144.27,9072.0
2025-06-03 14:30:00,144.25,144.28,144.12,144.15,11643.0,144.25,144.28,144.12,144.15,11643.0
2025-06-03 14:35:00,144.11,144.33,144.1,144.26,5048.0,144.11,144.33,144.1,144.26,5048.0
2025-06-03 14:40:00,144.28,144.33,144.25,144.31,4439.0,144.28,144.33,144.25,144.31,4439.0
2025-06-03 14:45:00,144.35,144.37,144.24,144.25,6862.0,144.35,144.37,144.24,144.25,6862.0
2025-06-03 14:50:00,144.25,144.27,144.2,144.25,5847.0,144.25,144.27,144.2,144.25,5847.0
2025-06-03 14:55:00,144.25,144.26,144.12,144.24,10716.0,144.25,144.26,144.12,144.24,10716.0
2025-06-03 15:00:00,144.23,144.31,144.13,144.31,11429.0,144.23,144.31,144.13,144.31,11429.0
2025-06-03 15:05:00,144.31,144.37,144.28,144.29,9565.0,144.31,144.37,144.28,144.29,9565.0
2025-06-03 15:10:00,144.29,144.29,144.17,144.22,13859.0,144.29,144.29,144.17,144.22,13859.0
2025-06-03 15:15:00,144.25,144.27,144.19,144.22,10181.0,144.25,144.27,144.19,144.22,10181.0
2025-06-03 15:20:00,144.21,144.21,144.09,144.19,8882.0,144.21,144.21,144.09,144.19,8882.0
2025-06-03 15:25:00,144.17,144.24,144.12,144.21,7766.0,144.17,144.24,144.12,144.21,7766.0
2025-06-03 15:30:00,144.21,144.41,144.2,144.34,10300.0,144.21,144.41,144.2,144.34,10300.0
2025-06-03 15:35:00,144.36,144.59,144.36,144.47,26062.0,144.36,144.59,144.36,144.47,26062.0
2025-06-03 15:40:00,144.46,144.46,144.34,144.42,18439.0,144.46,144.46,144.34,144.42,18439.0
2025-06-03 15:45:00,144.39,144.42,144.23,144.29,27533.0,144.39,144.42,144.23,144.29,27533.0
2025-06-03 15:50:00,144.27,144.34,144.14,144.18,60440.0,144.27,144.34,144.14,144.18,60440.0
2025-06-03 15:55:00,144.15,144.28,143.94,143.97,271171.0,144.15,144.28,143.94,143.97,271171.0
2025-06-04 09:30:00,146.0,146.0,143.63,143.83,42244.0,146.0,146.0,143.63,143.83,42244.0
2025-06-04 09:35:00,144.06,144.12,143.25,143.25,9680.0,144.06,144.12,143.25,143.25,9680.0
2025-06-04 09:40:00,143.06,143.74,142.81,143.74,16912.0,143.06,143.74,142.81,143.74,16912.0
2025-06-04 09:45:00,143.59,143.64,143.18,143.41,8201.0,143.59,143.64,143.18,143.41,8201.0
2025-06-04 09:50:00,143.55,144.04,143.55,143.92,8269.0,143.55,144.04,143.55,143.92,8269.0
2025-06-04 09:55:00,143.97,144.23,143.92,144.0,4087.0,143.97,144.23,143.92,144.0,4087.0
2025-06-04 10:00:00,144.0,144.17,143.75,143.75,4762.0,144.0,144.17,143.75,143.75,4762.0
2025-06-04 10:05:00,143.69,143.72,143.37,143.38,11343.0,143.69,143.72,143.37,143.38,11343.0
2025-06-04 10:10:00,143.34,143.55,143.34,143.53,7591.0,143.34,143.55,143.34,143.53,7591.0
2025-06-04 10:15:00,143.53,143.65,143.48,143.55,4749.0,143.53,143.65,143.48,143.55,4749.0
2025-06-04 10:20:00,143.62,143.89,143.58,143.89,5222.0,143.62,143.89,143.58,143.89,5222.0
2025-06-04 10:25:00,143.9,143.96,143.76,143.95,6864.0,143.9,143.96,143.76,143.95,6864.0
2025-06-04 10:30:00,143.98,144.14,143.98,144.11,9588.0,143.98,144.14,143.98,144.11,9588.0
2025-06-04 10:35:00,144.08,144.2,144.01,144.01,7558.0,144.08,144.2,144.01,144.01,7558.0
2025-06-04 10:40:00,144.14,144.19,143.81,143.87,5631.0,144.14,144.19,143.81,143.87,5631.0
2025-06-04 10:45:00,143.92,144.0,143.73,143.73,5520.0,143.92,144.0,143.73,143.73,5520.0
2025-06-04 10:50:00,143.68,143.81,143.5,143.81,11952.0,143.68,143.81,143.5,143.81,11952.0
2025-06-04 10:55:00,143.83,143.87,143.65,143.84,11189.0,143.83,143.87,143.65,143.84,11189.0
2025-06-04 11:00:00,143.83,144.07,143.82,144.04,4020.0,143.83,144.07,143.82,144.04,4020.0
2025-06-04 11:05:00,144.05,144.17,144.05,144.11,3735.0,144.05,144.17,144.05,144.11,3735.0
2025-06-04 11:10:00,144.09,144.19,144.04,144.19,4602.0,144.09,144.19,144.04,144.19,4602.0
2025-06-04 11:15:00,144.17,144.31,144.08,144.28,8608.0,144.17,144.31,144.08,144.28,8608.0
2025-06-04 11:20:00,144.28,144.51,144.25,144.51,17732.0,144.28,144.51,144.25,144.51,17732.0
2025-06-04 11:25:00,144.48,144.53,144.26,144.3,67348.0,144.48,144.53,144.26,144.3,67348.0
2025-06-04 11:30:00,144.33,144.56,144.33,144.52,3815.0,144.33,144.56,144.33,144.52,3815.0
2025-06-04 11:35:00,144.52,144.6,144.41,144.49,8363.0,144.52,144.6,144.41,144.49,8363.0
2025-06-04 11:40:00,144.47,144.64,144.47,144.6,6591.0,144.47,144.64,144.47,144.6,6591.0
2025-06-04 11:45:00,144.65,144.77,144.65,144.74,2906.0,144.65,144.77,144.65,144.74,2906.0
2025-06-04 11:50:00,144.74,144.81,144.59,144.59,5143.0,144.74,144.81,144.59,144.59,5143.0
2025-06-04 11:55:00,144.61,144.78,144.58,144.78,5855.0,144.61,144.78,144.58,144.78,5855.0
2025-06-04 12:00:00,144.74,144.74,144.6,144.65,2426.0,144.74,144.74,144.6,144.65,2426.0
2025-06-04 12:05:00,144.66,144.86,144.66,144.79,5081.0,144.66,144.86,144.66,144.79,5081.0
2025-06-04 12:10:00,144.78,144.92,144.75,144.86,11593.0,144.78,144.92,144.75,144.86,11593.0
2025-06-04 12:15:00,144.87,144.88,144.74,144.78,5660.0,144.87,144.88,144.74,144.78,5660.0
2025-06-04 12:20:00,144.75,144.79,144.67,144.69,7573.0,144.75,144.79,144.67,144.69,7573.0
2025-06-04 12:25:00,144.72,144.73,144.66,144.69,7753.0,144.72,144.73,144.66,144.69,7753.0
2025-06-04 12:30:00,144.74,144.89,144.74,144.89,4823.0,144.74,144.89,144.74,144.89,4823.0
2025-06-04 12:35:00,144.89,144.93,144.71,144.76,6634.0,144.89,144.93,144.71,144.76,6634.0
2025-06-04 12:40:00,144.75,144.82,144.74,144.81,3392.0,144.75,144.82,144.74,144.81,3392.0
2025-06-04 12:45:00,144.81,144.91,144.81,144.9,2844.0,144.81,144.91,144.81,144.9,2844.0
2025-06-04 12:50:00,144.9,144.95,144.88,144.92,2965.0,144.9,144.95,144.88,144.92,2965.0
2025-06-04 12:55:00,144.89,145.01,144.88,145.01,4109.0,144.89,145.01,144.88,145.01,4109.0
2025-06-04 13:00:00,145.01,145.07,145.01,145.05,5591.0,145.01,145.07,145.01,145.05,5591.0
2025-06-04 13:05:00,145.02,145.07,144.99,145.06,3671.0,145.02,145.07,144.99,145.06,3671.0
2025-06-04 13:10:00,145.1,145.14,144.93,145.04,11774.0,145.1,145.14,144.93,145.04,11774.0
2025-06-04 13:15:00,145.04,145.09,144.99,144.99,4217.0,145.04,145.09,144.99,144.99,4217.0
2025-06-04 13:20:00,145.02,145.07,144.97,145.02,13623.0,145.02,145.07,144.97,145.02,13623.0
2025-06-04 13:25:00,145.02,145.06,145.01,145.06,4163.0,145.02,145.06,145.01,145.06,4163.0
2025-06-04 13:30:00,145.05,145.1,145.02,145.08,5131.0,145.05,145.1,145.02,145.08,5131.0
2025-06-04 13:35:00,145.11,145.16,145.05,145.13,5770.0,145.11,145.16,145.05,145.13,5770.0
2025-06-04 13:40:00,145.09,145.13,145.01,145.03,8418.0,145.09,145.13,145.01,145.03,8418.0
2025-06-04 13:45:00,145.03,145.15,145.02,145.1,7198.0,145.03,145.15,145.02,145.1,7198.0
2025-06-04 13:50:00,145.09,145.12,145.0,145.01,4806.0,145.09,145.12,145.0,145.01,4806.0
2025-06-04 13:55:00,145.0,145.05,144.98,145.04,7620.0,145.0,145.05,144.98,145.04,7620.0
2025-06-04 14:00:00,145.03,145.1,145.03,145.08,5070.0,145.03,145.1,145.03,145.08,5070.0
2025-06-04 14:05:00,145.07,145.07,144.93,144.93,7219.0,145.07,145.07,144.93,144.93,7219.0
2025-06-04 14:10:00,144.93,144.97,144.89,144.94,21389.0,144.93,144.97,144.89,144.94,21389.0
2025-06-04 14:15:00,144.93,145.0,144.91,144.95,6276.0,144.93,145.0,144.91,144.95,6276.0
2025-06-04 14:20:00,145.0,145.03,144.84,144.84,13564.0,145.0,145.03,144.84,144.84,13564.0
2025-06-04 14:25:00,144.84,144.9,144.79,144.79,8158.0,144.84,144.9,144.79,144.79,8158.0
2025-06-04 14:30:00,144.82,144.91,144.65,144.81,22259.0,144.82,144.91,144.65,144.81,22259.0
2025-06-04 14:35:00,144.83,144.88,144.79,144.84,12127.0,144.83,144.88,144.79,144.84,12127.0
2025-06-04 14:40:00,144.81,144.82,144.65,144.69,13167.0,144.81,144.82,144.65,144.69,13167.0
2025-06-04 14:45:00,144.69,144.72,144.63,144.68,9753.0,144.69,144.72,144.63,144.68,9753.0
2025-06-04 14:50:00,144.68,144.74,144.61,144.64,32910.0,144.68,144.74,144.61,144.64,32910.0
2025-06-04 14:55:00,144.64,144.64,144.54,144.59,11268.0,144.64,144.64,144.54,144.59,11268.0
2025-06-04 15:00:00,144.56,144.71,144.56,144.7,14683.0,144.56,144.71,144.56,144.7,14683.0
2025-06-04 15:05:00,144.71,144.74,144.64,144.64,8710.0,144.71,144.74,144.64,144.64,8710.0
2025-06-04 15:10:00,144.64,144.64,144.47,144.5,16312.0,144.64,144.64,144.47,144.5,16312.0
2025-06-04 15:15:00,144.48,144.57,144.45,144.5,9526.0,144.48,144.57,144.45,144.5,9526.0
2025-06-04 15:20:00,144.48,144.49,144.44,144.45,6521.0,144.48,144.49,144.44,144.45,6521.0
2025-06-04 15:25:00,144.44,144.59,144.44,144.57,11793.0,144.44,144.59,144.44,144.57,11793.0
2025-06-04 15:30:00,144.59,144.59,144.49,144.51,10365.0,144.59,144.59,144.49,144.51,10365.0
2025-06-04 15:35:00,144.46,144.5,144.41,144.47,18365.0,144.46,144.5,144.41,144.47,18365.0
2025-06-04 15:40:00,144.48,144.48,144.38,144.43,49443.0,144.48,144.48,144.38,144.43,49443.0
2025-06-04 15:45:00,144.4,144.43,144.16,144.2,18500.0,144.4,144.43,144.16,144.2,18500.0
2025-06-04 15:50:00,144.17,144.48,144.11,144.24,83287.0,144.17,144.48,144.11,144.24,83287.0
2025-06-04 15:55:00,144.24,144.28,143.98,144.01,157095.0,144.24,144.28,143.98,144.01,157095.0
2025-06-05 09:30:00,144.13,144.18,143.5,143.5,15489.0,144.13,144.18,143.5,143.5,15489.0
2025-06-05 09:35:00,143.41,143.41,143.06,143.37,15925.0,143.41,143.41,143.06,143.37,15925.0
2025-06-05 09:40:00,143.2,143.45,143.05,143.11,3242.0,143.2,143.45,143.05,143.11,3242.0
2025-06-05 09:45:00,143.0,143.15,142.92,142.98,5472.0,143.0,143.15,142.92,142.98,5472.0
2025-06-05 09:50:00,142.97,142.98,142.72,142.91,5134.0,142.97,142.98,142.72,142.91,5134.0
2025-06-05 09:55:00,142.86,143.11,142.85,143.11,8192.0,142.86,143.11,142.85,143.11,8192.0
2025-06-05 10:00:00,143.08,143.1,142.64,142.71,10066.0,143.08,143.1,142.64,142.71,10066.0
2025-06-05 10:05:00,142.74,143.04,142.73,142.97,2016.0,142.74,143.04,142.73,142.97,2016.0
2025-06-05 10:10:00,142.85,142.89,142.72,142.89,7301.0,142.85,142.89,142.72,142.89,7301.0
2025-06-05 10:15:00,142.83,142.96,142.69,142.85,4705.0,142.83,142.96,142.69,142.85,4705.0
2025-06-05 10:20:00,142.85,142.91,142.66,142.83,6230.0,142.85,142.91,142.66,142.83,6230.0
2025-06-05 10:25:00,142.91,142.94,142.83,142.94,2789.0,142.91,142.94,142.83,142.94,2789.0
2025-06-05 10:30:00,143.03,143.14,142.88,142.9,4210.0,143.03,143.14,142.88,142.9,4210.0
2025-06-05 10:35:00,142.89,142.9,142.6,142.68,6160.0,142.89,142.9,142.6,142.68,6160.0
2025-06-05 10:40:00,142.61,142.75,142.47,142.58,4553.0,142.61,142.75,142.47,142.58,4553.0
2025-06-05 10:45:00,142.51,142.55,142.44,142.46,2340.0,142.51,142.55,142.44,142.46,2340.0
2025-06-05 10:50:00,142.49,142.59,142.4,142.51,2813.0,142.49,142.59,142.4,142.51,2813.0
2025-06-05 10:55:00,142.52,142.7,142.51,142.67,2924.0,142.52,142.7,142.51,142.67,2924.0
2025-06-05 11:00:00,142.72,142.72,142.59,142.69,1325.0,142.72,142.72,142.59,142.69,1325.0
2025-06-05 11:05:00,142.65,142.65,142.49,142.51,2878.0,142.65,142.65,142.49,142.51,2878.0
2025-06-05 11:10:00,142.58,142.96,142.57,142.78,10961.0,142.58,142.96,142.57,142.78,10961.0
2025-06-05 11:15:00,142.78,142.83,142.68,142.74,5416.0,142.78,142.83,142.68,142.74,5416.0
2025-06-05 11:20:00,142.74,142.86,142.74,142.81,3143.0,142.74,142.86,142.74,142.81,3143.0
2025-06-05 11:25:00,142.81,142.81,142.63,142.66,3757.0,142.81,142.81,142.63,142.66,3757.0
2025-06-05 11:30:00,142.67,142.78,142.65,142.75,2774.0,142.67,142.78,142.65,142.75,2774.0
2025-06-05 11:35:00,142.79,142.84,142.7,142.74,2700.0,142.79,142.84,142.7,142.74,2700.0
2025-06-05 11:40:00,142.75,142.84,142.67,142.69,5909.0,142.75,142.84,142.67,142.69,5909.0
2025-06-05 11:45:00,142.68,142.68,142.45,142.49,3677.0,142.68,142.68,142.45,142.49,3677.0
2025-06-05 11:50:00,142.41,142.57,142.41,142.5,3618.0,142.41,142.57,142.41,142.5,3618.0
2025-06-05 11:55:00,142.52,142.7,142.52,142.67,2678.0,142.52,142.7,142.52,142.67,2678.0
2025-06-05 12:00:00,142.63,142.73,142.61,142.7,2873.0,142.63,142.73,142.61,142.7,2873.0
2025-06-05 12:05:00,142.69,142.73,142.59,142.66,3157.0,142.69,142.73,142.59,142.66,3157.0
2025-06-05 12:10:00,142.68,142.84,142.68,142.84,4392.0,142.68,142.84,142.68,142.84,4392.0
2025-06-05 12:15:00,142.84,142.87,142.72,142.8,3475.0,142.84,142.87,142.72,142.8,3475.0
2025-06-05 12:20:00,142.8,142.8,142.61,142.7,3588.0,142.8,142.8,142.61,142.7,3588.0
2025-06-05 12:25:00,142.7,142.86,142.67,142.86,4238.0,142.7,142.86,142.67,142.86,4238.0
2025-06-05 12:30:00,142.84,143.11,142.83,143.08,4841.0,142.84,143.11,142.83,143.08,4841.0
2025-06-05 12:35:00,143.01,143.11,142.93,143.02,4246.0,143.01,143.11,142.93,143.02,4246.0
2025-06-05 12:40:00,143.01,143.13,143.01,143.06,4136.0,143.01,143.13,143.01,143.06,4136.0
2025-06-05 12:45:00,142.99,143.0,142.75,142.83,5934.0,142.99,143.0,142.75,142.83,5934.0
2025-06-05 12:50:00,142.8,142.82,142.68,142.75,1400.0,142.8,142.82,142.68,142.75,1400.0
2025-06-05 12:55:00,142.77,142.9,142.76,142.89,1054.0,142.77,142.9,142.76,142.89,1054.0
2025-06-05 13:00:00,142.9,143.08,142.88,143.05,5522.0,142.9,143.08,142.88,143.05,5522.0
2025-06-05 13:05:00,142.99,143.2,142.98,143.2,2021.0,142.99,143.2,142.98,143.2,2021.0
2025-06-05 13:10:00,143.15,143.15,142.99,143.08,13492.0,143.15,143.15,142.99,143.08,13492.0
2025-06-05 13:15:00,143.08,143.13,143.01,143.13,1193.0,143.08,143.13,143.01,143.13,1193.0
2025-06-05 13:20:00,143.13,143.13,142.97,142.98,2615.0,143.13,143.13,142.97,142.98,2615.0
2025-06-05 13:25:00,143.02,143.04,143.0,143.01,1718.0,143.02,143.04,143.0,143.01,1718.0
2025-06-05 13:30:00,143.02,143.08,142.99,143.03,2501.0,143.02,143.08,142.99,143.03,2501.0
2025-06-05 13:35:00,143.02,143.06,143.0,143.02,1682.0,143.02,143.06,143.0,143.02,1682.0
2025-06-05 13:40:00,143.03,143.07,142.89,142.92,7153.0,143.03,143.07,142.89,142.92,7153.0
2025-06-05 13:45:00,142.92,142.95,142.81,142.91,5214.0,142.92,142.95,142.81,142.91,5214.0
2025-06-05 13:50:00,142.9,142.9,142.72,142.78,2917.0,142.9,142.9,142.72,142.78,2917.0
2025-06-05 13:55:00,142.7,142.74,142.64,142.7,3389.0,142.7,142.74,142.64,142.7,3389.0
2025-06-05 14:00:00,142.58,142.61,142.41,142.48,1780.0,142.58,142.61,142.41,142.48,1780.0
2025-06-05 14:05:00,142.41,142.41,142.25,142.31,3664.0,142.41,142.41,142.25,142.31,3664.0
2025-06-05 14:10:00,142.31,142.57,142.29,142.56,4485.0,142.31,142.57,142.29,142.56,4485.0
2025-06-05 14:15:00,142.47,142.49,142.27,142.49,3824.0,142.47,142.49,142.27,142.49,3824.0
2025-06-05 14:20:00,142.5,142.64,142.49,142.64,2645.0,142.5,142.64,142.49,142.64,2645.0
2025-06-05 14:25:00,142.64,142.64,142.55,142.59,2714.0,142.64,142.64,142.55,142.59,2714.0
2025-06-05 14:30:00,142.61,142.68,142.57,142.58,1179.0,142.61,142.68,142.57,142.58,1179.0
2025-06-05 14:35:00,142.62,142.74,142.53,142.74,3137.0,142.62,142.74,142.53,142.74,3137.0
2025-06-05 14:40:00,142.75,142.78,142.68,142.78,1912.0,142.75,142.78,142.68,142.78,1912.0
2025-06-05 14:45:00,142.78,142.85,142.78,142.83,2031.0,142.78,142.85,142.78,142.83,2031.0
2025-06-05 14:50:00,142.83,142.85,142.73,142.79,5534.0,142.83,142.85,142.73,142.79,5534.0
2025-06-05 14:55:00,142.78,142.83,142.72,142.74,3305.0,142.78,142.83,142.72,142.74,3305.0
2025-06-05 15:00:00,142.77,142.82,142.7,142.74,3197.0,142.77,142.82,142.7,142.74,3197.0
2025-06-05 15:05:00,142.79,142.86,142.78,142.86,2181.0,142.79,142.86,142.78,142.86,2181.0
2025-06-05 15:10:00,142.88,142.89,142.74,142.74,3242.0,142.88,142.89,142.74,142.74,3242.0
2025-06-05 15:15:00,142.8,142.81,142.46,142.52,4059.0,142.8,142.81,142.46,142.52,4059.0
2025-06-05 15:20:00,142.55,142.59,142.5,142.53,7284.0,142.55,142.59,142.5,142.53,7284.0
2025-06-05 15:25:00,142.53,142.74,142.53,142.69,6786.0,142.53,142.74,142.53,142.69,6786.0
2025-06-05 15:30:00,142.72,142.74,142.6,142.69,7766.0,142.72,142.74,142.6,142.69,7766.0
2025-06-05 15:35:00,142.64,142.94,142.62,142.9,10279.0,142.64,142.94,142.62,142.9,10279.0
2025-06-05 15:40:00,142.92,142.98,142.86,142.92,6973.0,142.92,142.98,142.86,142.92,6973.0
2025-06-05 15:45:00,142.87,142.95,142.82,142.91,14659.0,142.87,142.95,142.82,142.91,14659.0
2025-06-05 15:50:00,142.85,142.92,142.59,142.63,19052.0,142.85,142.92,142.59,142.63,19052.0
2025-06-05 15:55:00,142.61,142.9,142.58,142.86,127698.0,142.61,142.9,142.58,142.86,127698.0
2025-06-06 09:30:00,142.96,143.7,142.73,143.27,31491.0,142.96,143.7,142.73,143.27,31491.0
2025-06-06 09:35:00,143.27,143.67,143.04,143.27,3500.0,143.27,143.67,143.04,143.27,3500.0
2025-06-06 09:40:00,143.28,143.67,143.24,143.3,7081.0,143.28,143.67,143.24,143.3,7081.0
2025-06-06 09:45:00,143.37,143.59,143.32,143.58,6273.0,143.37,143.59,143.32,143.58,6273.0
2025-06-06 09:50:00,143.56,143.56,143.12,143.24,5404.0,143.56,143.56,143.12,143.24,5404.0
2025-06-06 09:55:00,143.06,143.27,143.05,143.27,7392.0,143.06,143.27,143.05,143.27,7392.0
2025-06-06 10:00:00,143.18,143.84,143.18,143.77,19615.0,143.18,143.84,143.18,143.77,19615.0
2025-06-06 10:05:00,143.84,143.96,143.77,143.87,2815.0,143.84,143.96,143.77,143.87,2815.0
2025-06-06 10:10:00,143.93,143.99,143.73,143.73,2348.0,143.93,143.99,143.73,143.73,2348.0
2025-06-06 10:15:00,143.7,143.8,143.56,143.8,3282.0,143.7,143.8,143.56,143.8,3282.0
2025-06-06 10:20:00,143.83,143.99,143.75,143.89,2418.0,143.83,143.99,143.75,143.89,2418.0
2025-06-06 10:25:00,143.83,143.96,143.77,143.84,2606.0,143.83,143.96,143.77,143.84,2606.0
2025-06-06 10:30:00,143.78,143.79,143.61,143.66,1790.0,143.78,143.79,143.61,143.66,1790.0
2025-06-06 10:35:00,143.7,143.78,143.7,143.78,1012.0,143.7,143.78,143.7,143.78,1012.0
2025-06-06 10:40:00,143.78,143.85,143.7,143.81,6243.0,143.78,143.85,143.7,143.81,6243.0
2025-06-06 10:45:00,143.78,143.87,143.76,143.82,2048.0,143.78,143.87,143.76,143.82,2048.0
2025-06-06 10:50:00,143.82,143.86,143.73,143.85,2753.0,143.82,143.86,143.73,143.85,2753.0
2025-06-06 10:55:00,143.84,143.89,143.7,143.75,3238.0,143.84,143.89,143.7,143.75,3238.0
2025-06-06 11:00:00,143.72,143.84,143.66,143.79,4408.0,143.72,143.84,143.66,143.79,4408.0
2025-06-06 11:05:00,143.91,144.05,143.91,144.05,1417.0,143.91,144.05,143.91,144.05,1417.0
2025-06-06 11:10:00,144.05,144.19,144.03,144.04,3479.0,144.05,144.19,144.03,144.04,3479.0
2025-06-06 11:15:00,144.02,144.03,143.74,143.75,1406.0,144.02,144.03,143.74,143.75,1406.0
2025-06-06 11:20:00,143.69,143.91,143.69,143.91,2270.0,143.69,143.91,143.69,143.91,2270.0
2025-06-06 11:25:00,143.94,144.25,143.94,144.25,4193.0,143.94,144.25,143.94,144.25,4193.0
2025-06-06 11:30:00,144.22,144.29,144.18,144.24,10488.0,144.22,144.29,144.18,144.24,10488.0
2025-06-06 11:35:00,144.29,144.35,144.23,144.29,7942.0,144.29,144.35,144.23,144.29,7942.0
2025-06-06 11:40:00,144.3,144.37,144.22,144.37,3657.0,144.3,144.37,144.22,144.37,3657.0
2025-06-06 11:45:00,144.38,144.46,144.28,144.46,4011.0,144.38,144.46,144.28,144.46,4011.0
2025-06-06 11:50:00,144.47,144.56,144.39,144.42,4980.0,144.47,144.56,144.39,144.42,4980.0
2025-06-06 11:55:00,144.41,144.41,144.29,144.32,4567.0,144.41,144.41,144.29,144.32,4567.0
2025-06-06 12:00:00,144.4,144.53,144.32,144.5,5417.0,144.4,144.53,144.32,144.5,5417.0
2025-06-06 12:05:00,144.55,144.67,144.55,144.61,6217.0,144.55,144.67,144.55,144.61,6217.0
2025-06-06 12:10:00,144.64,144.66,144.56,144.66,4718.0,144.64,144.66,144.56,144.66,4718.0
2025-06-06 12:15:00,144.66,144.73,144.64,144.66,7236.0,144.66,144.73,144.64,144.66,7236.0
2025-06-06 12:20:00,144.71,144.79,144.68,144.79,1972.0,144.71,144.79,144.68,144.79,1972.0
2025-06-06 12:25:00,144.79,144.8,144.63,144.69,9740.0,144.79,144.8,144.63,144.69,9740.0
2025-06-06 12:30:00,144.75,144.77,144.7,144.71,2964.0,144.75,144.77,144.7,144.71,2964.0
2025-06-06 12:35:00,144.66,144.68,144.47,144.49,7303.0,144.66,144.68,144.47,144.49,7303.0
2025-06-06 12:40:00,144.47,144.47,144.2,144.23,4392.0,144.47,144.47,144.2,144.23,4392.0
2025-06-06 12:45:00,144.19,144.39,144.19,144.39,4980.0,144.19,144.39,144.19,144.39,4980.0
2025-06-06 12:50:00,144.39,144.46,144.34,144.34,13458.0,144.39,144.46,144.34,144.34,13458.0
2025-06-06 12:55:00,144.34,144.43,144.29,144.39,3979.0,144.34,144.43,144.29,144.39,3979.0
2025-06-06 13:00:00,144.39,144.52,144.35,144.46,9410.0,144.39,144.52,144.35,144.46,9410.0
2025-06-06 13:05:00,144.52,144.56,144.46,144.55,3032.0,144.52,144.56,144.46,144.55,3032.0
2025-06-06 13:10:00,144.57,144.59,144.51,144.54,6022.0,144.57,144.59,144.51,144.54,6022.0
2025-06-06 13:15:00,144.59,144.72,144.59,144.69,3686.0,144.59,144.72,144.59,144.69,3686.0
2025-06-06 13:20:00,144.72,144.79,144.7,144.77,6344.0,144.72,144.79,144.7,144.77,6344.0
2025-06-06 13:25:00,144.78,144.82,144.74,144.78,5329.0,144.78,144.82,144.74,144.78,5329.0
2025-06-06 13:30:00,144.8,144.82,144.75,144.77,4816.0,144.8,144.82,144.75,144.77,4816.0
2025-06-06 13:35:00,144.83,144.84,144.72,144.81,5034.0,144.83,144.84,144.72,144.81,5034.0
2025-06-06 13:40:00,144.81,144.87,144.71,144.75,32539.0,144.81,144.87,144.71,144.75,32539.0
2025-06-06 13:45:00,144.75,144.85,144.74,144.85,4030.0,144.75,144.85,144.74,144.85,4030.0
2025-06-06 13:50:00,144.88,144.97,144.72,144.72,8833.0,144.88,144.97,144.72,144.72,8833.0
2025-06-06 13:55:00,144.68,144.69,144.62,144.64,1630.0,144.68,144.69,144.62,144.64,1630.0
2025-06-06 14:00:00,144.67,144.79,144.66,144.79,6646.0,144.67,144.79,144.66,144.79,6646.0
2025-06-06 14:05:00,144.78,144.89,144.77,144.77,8365.0,144.78,144.89,144.77,144.77,8365.0
2025-06-06 14:10:00,144.75,144.82,144.74,144.8,3502.0,144.75,144.82,144.74,144.8,3502.0
2025-06-06 14:15:00,144.81,144.91,144.8,144.89,4420.0,144.81,144.91,144.8,144.89,4420.0
2025-06-06 14:20:00,144.89,144.89,144.84,144.88,2701.0,144.89,144.89,144.84,144.88,2701.0
2025-06-06 14:25:00,144.86,144.88,144.79,144.81,7692.0,144.86,144.88,144.79,144.81,7692.0
2025-06-06 14:30:00,144.83,144.89,144.7,144.75,4209.0,144.83,144.89,144.7,144.75,4209.0
2025-06-06 14:35:00,144.71,144.76,144.62,144.65,2834.0,144.71,144.76,144.62,144.65,2834.0
2025-06-06 14:40:00,144.62,144.66,144.58,144.64,2311.0,144.62,144.66,144.58,144.64,2311.0
2025-06-06 14:45:00,144.59,144.72,144.58,144.69,4141.0,144.59,144.72,144.58,144.69,4141.0
2025-06-06 14:50:00,144.69,144.76,144.65,144.72,4661.0,144.69,144.76,144.65,144.72,4661.0
2025-06-06 14:55:00,144.72,144.73,144.54,144.55,5119.0,144.72,144.73,144.54,144.55,5119.0
2025-06-06 15:00:00,144.54,144.55,144.47,144.5,4823.0,144.54,144.55,144.47,144.5,4823.0
2025-06-06 15:05:00,144.5,144.57,144.5,144.55,8443.0,144.5,144.57,144.5,144.55,8443.0
2025-06-06 15:10:00,144.55,144.58,144.51,144.53,8004.0,144.55,144.58,144.51,144.53,8004.0
2025-06-06 15:15:00,144.54,144.67,144.54,144.6,6013.0,144.54,144.67,144.54,144.6,6013.0
2025-06-06 15:20:00,144.57,144.67,144.57,144.64,6128.0,144.57,144.67,144.57,144.64,6128.0
2025-06-06 15:25:00,144.63,144.7,144.62,144.62,6964.0,144.63,144.7,144.62,144.62,6964.0
2025-06-06 15:30:00,144.65,144.75,144.64,144.74,6675.0,144.65,144.75,144.64,144.74,6675.0
2025-06-06 15:35:00,144.74,144.83,144.66,144.67,8252.0,144.74,144.83,144.66,144.67,8252.0
2025-06-06 15:40:00,144.69,144.73,144.63,144.7,11649.0,144.69,144.73,144.63,144.7,11649.0
2025-06-06 15:45:00,144.7,144.77,144.62,144.64,11180.0,144.7,144.77,144.62,144.64,11180.0
2025-06-06 15:50:00,144.65,144.85,144.56,144.83,23990.0,144.65,144.85,144.56,144.83,23990.0
2025-06-06 15:55:00,144.81,145.03,144.8,144.82,133101.0,144.81,145.03,144.8,144.82,133101.0
2025-06-09 09:30:00,144.16,144.64,143.45,143.45,23234.0,144.16,144.64,143.45,143.45,23234.0
2025-06-09 09:35:00,143.45,144.04,143.45,143.72,3600.0,143.45,144.04,143.45,143.72,3600.0
2025-06-09 09:40:00,143.68,143.68,143.55,143.61,1200.0,143.68,143.68,143.55,143.61,1200.0
2025-06-09 09:45:00,143.6,143.93,143.59,143.71,15783.0,143.6,143.93,143.59,143.71,15783.0
2025-06-09 09:50:00,143.5,143.56,143.17,143.18,4493.0,143.5,143.56,143.17,143.18,4493.0
2025-06-09 09:55:00,143.1,143.1,142.63,142.63,3306.0,143.1,143.1,142.63,142.63,3306.0
2025-06-09 10:00:00,142.8,142.85,142.43,142.48,15101.0,142.8,142.85,142.43,142.48,15101.0
2025-06-09 10:05:00,142.47,142.98,142.41,142.77,16608.0,142.47,142.98,142.41,142.77,16608.0
2025-06-09 10:10:00,142.83,143.13,142.61,142.73,4878.0,142.83,143.13,142.61,142.73,4878.0
2025-06-09 10:15:00,142.61,143.06,142.61,143.06,14540.0,142.61,143.06,142.61,143.06,14540.0
2025-06-09 10:20:00,143.02,143.16,142.94,143.16,26964.0,143.02,143.16,142.94,143.16,26964.0
2025-06-09 10:25:00,143.16,143.25,143.06,143.24,5166.0,143.16,143.25,143.06,143.24,5166.0
2025-06-09 10:30:00,143.23,143.36,143.11,143.12,4545.0,143.23,143.36,143.11,143.12,4545.0
2025-06-09 10:35:00,143.12,143.17,142.93,143.0,6086.0,143.12,143.17,142.93,143.0,6086.0
2025-06-09 10:40:00,143.0,143.01,142.77,142.84,14045.0,143.0,143.01,142.77,142.84,14045.0
2025-06-09 10:45:00,142.89,143.02,142.86,143.0,7653.0,142.89,143.02,142.86,143.0,7653.0
2025-06-09 10:50:00,142.98,143.0,142.79,142.83,5515.0,142.98,143.0,142.79,142.83,5515.0
2025-06-09 10:55:00,142.83,143.02,142.83,142.92,24156.0,142.83,143.02,142.83,142.92,24156.0
2025-06-09 11:00:00,142.96,143.05,142.88,142.89,14685.0,142.96,143.05,142.88,142.89,14685.0
2025-06-09 11:05:00,142.88,143.06,142.87,142.9,8512.0,142.88,143.06,142.87,142.9,8512.0
2025-06-09 11:10:00,142.91,143.03,142.82,143.0,5153.0,142.91,143.03,142.82,143.0,5153.0
2025-06-09 11:15:00,143.0,143.12,142.95,143.11,7250.0,143.0,143.12,142.95,143.11,7250.0
2025-06-09 11:20:00,143.11,143.18,143.11,143.11,3696.0,143.11,143.18,143.11,143.11,3696.0
2025-06-09 11:25:00,143.13,143.26,143.13,143.14,25423.0,143.13,143.26,143.13,143.14,25423.0
2025-06-09 11:30:00,143.0,143.05,142.84,142.96,14732.0,143.0,143.05,142.84,142.96,14732.0
2025-06-09 11:35:00,142.93,143.13,142.93,143.08,10659.0,142.93,143.13,142.93,143.08,10659.0
2025-06-09 11:40:00,143.09,143.3,143.08,143.3,2800.0,143.09,143.3,143.08,143.3,2800.0
2025-06-09 11:45:00,143.29,143.43,143.27,143.42,7737.0,143.29,143.43,143.27,143.42,7737.0
2025-06-09 11:50:00,143.42,143.46,143.37,143.4,3864.0,143.42,143.46,143.37,143.4,3864.0
2025-06-09 11:55:00,143.34,143.36,143.28,143.36,1598.0,143.34,143.36,143.28,143.36,1598.0
2025-06-09 12:00:00,143.4,143.4,143.28,143.33,5145.0,143.4,143.4,143.28,143.33,5145.0
2025-06-09 12:05:00,143.31,143.33,143.24,143.32,3361.0,143.31,143.33,143.24,143.32,3361.0
2025-06-09 12:10:00,143.33,143.53,143.32,143.53,6955.0,143.33,143.53,143.32,143.53,6955.0
2025-06-09 12:15:00,143.52,143.63,143.52,143.58,3297.0,143.52,143.63,143.52,143.58,3297.0
2025-06-09 12:20:00,143.65,143.68,143.42,143.42,5847.0,143.65,143.68,143.42,143.42,5847.0
2025-06-09 12:25:00,143.49,143.5,143.38,143.46,2920.0,143.49,143.5,143.38,143.46,2920.0
2025-06-09 12:30:00,143.48,143.5,143.4,143.44,6279.0,143.48,143.5,143.4,143.44,6279.0
2025-06-09 12:35:00,143.44,143.46,143.38,143.41,1869.0,143.44,143.46,143.38,143.41,1869.0
2025-06-09 12:40:00,143.43,143.47,143.37,143.37,4476.0,143.43,143.47,143.37,143.37,4476.0
2025-06-09 12:45:00,143.4,143.44,143.38,143.41,2258.0,143.4,143.44,143.38,143.41,2258.0
2025-06-09 12:50:00,143.4,143.45,143.31,143.35,4149.0,143.4,143.45,143.31,143.35,4149.0
2025-06-09 12:55:00,143.31,143.32,143.24,143.3,5157.0,143.31,143.32,143.24,143.3,5157.0
2025-06-09 13:00:00,143.27,143.38,143.27,143.38,852.0,143.27,143.38,143.27,143.38,852.0
2025-06-09 13:05:00,143.42,143.45,143.18,143.18,4799.0,143.42,143.45,143.18,143.18,4799.0
2025-06-09 13:10:00,143.18,143.24,143.16,143.23,2359.0,143.18,143.24,143.16,143.23,2359.0
2025-06-09 13:15:00,143.21,143.27,143.16,143.26,6831.0,143.21,143.27,143.16,143.26,6831.0
2025-06-09 13:20:00,143.23,143.27,143.19,143.22,4404.0,143.23,143.27,143.19,143.22,4404.0
2025-06-09 13:25:00,143.24,143.28,143.18,143.19,3645.0,143.24,143.28,143.18,143.19,3645.0
2025-06-09 13:30:00,143.2,143.25,143.19,143.22,2124.0,143.2,143.25,143.19,143.22,2124.0
2025-06-09 13:35:00,143.24,143.33,143.21,143.27,8993.0,143.24,143.33,143.21,143.27,8993.0
2025-06-09 13:40:00,143.25,143.26,143.15,143.18,3768.0,143.25,143.26,143.15,143.18,3768.0
2025-06-09 13:45:00,143.14,143.19,143.11,143.18,2401.0,143.14,143.19,143.11,143.18,2401.0
2025-06-09 13:50:00,143.21,143.23,143.18,143.23,2314.0,143.21,143.23,143.18,143.23,2314.0
2025-06-09 13:55:00,143.25,143.25,143.01,143.01,9719.0,143.25,143.25,143.01,143.01,9719.0
2025-06-09 14:00:00,143.05,143.07,142.97,143.01,6065.0,143.05,143.07,142.97,143.01,6065.0
2025-06-09 14:05:00,143.01,143.1,143.01,143.04,4567.0,143.01,143.1,143.01,143.04,4567.0
2025-06-09 14:10:00,143.02,143.16,143.02,143.16,3650.0,143.02,143.16,143.02,143.16,3650.0
2025-06-09 14:15:00,143.16,143.29,143.15,143.29,5672.0,143.16,143.29,143.15,143.29,5672.0
2025-06-09 14:20:00,143.29,143.3,143.27,143.28,2209.0,143.29,143.3,143.27,143.28,2209.0
2025-06-09 14:25:00,143.28,143.3,143.23,143.29,6095.0,143.28,143.3,143.23,143.29,6095.0
2025-06-09 14:30:00,143.31,143.35,143.28,143.33,4106.0,143.31,143.35,143.28,143.33,4106.0
2025-06-09 14:35:00,143.35,143.36,143.19,143.25,5874.0,143.35,143.36,143.19,143.25,5874.0
2025-06-09 14:40:00,143.25,143.28,143.18,143.26,5158.0,143.25,143.28,143.18,143.26,5158.0
2025-06-09 14:45:00,143.26,143.28,143.2,143.24,3306.0,143.26,143.28,143.2,143.24,3306.0
2025-06-09 14:50:00,143.24,143.27,143.19,143.22,6098.0,143.24,143.27,143.19,143.22,6098.0
2025-06-09 14:55:00,143.23,143.32,143.2,143.28,9946.0,143.23,143.32,143.2,143.28,9946.0
2025-06-09 15:00:00,143.27,143.38,143.27,143.33,5916.0,143.27,143.38,143.27,143.33,5916.0
2025-06-09 15:05:00,143.33,143.33,143.28,143.28,3913.0,143.33,143.33,143.28,143.28,3913.0
2025-06-09 15:10:00,143.31,143.32,143.23,143.23,3759.0,143.31,143.32,143.23,143.23,3759.0
2025-06-09 15:15:00,143.25,143.37,143.25,143.37,4578.0,143.25,143.37,143.25,143.37,4578.0
2025-06-09 15:20:00,143.36,143.38,143.3,143.36,8654.0,143.36,143.38,143.3,143.36,8654.0
2025-06-09 15:25:00,143.33,143.44,143.33,143.39,6487.0,143.33,143.44,143.33,143.39,6487.0
2025-06-09 15:30:00,143.38,143.41,143.37,143.41,6287.0,143.38,143.41,143.37,143.41,6287.0
2025-06-09 15:35:00,143.42,143.54,143.41,143.5,8930.0,143.42,143.54,143.41,143.5,8930.0
2025-06-09 15:40:00,143.52,143.52,143.33,143.35,11691.0,143.52,143.52,143.33,143.35,11691.0
2025-06-09 15:45:00,143.35,143.46,143.3,143.44,10908.0,143.35,143.46,143.3,143.44,10908.0
2025-06-09 15:50:00,143.46,143.53,143.29,143.31,23280.0,143.46,143.53,143.29,143.31,23280.0
2025-06-09 15:55:00,143.3,143.31,143.05,143.09,124048.0,143.3,143.31,143.05,143.09,124048.0
2025-06-10 09:30:00,145.15,145.47,143.09,143.33,46398.0,145.15,145.47,143.09,143.33,46398.0
2025-06-10 09:35:00,143.32,143.89,143.26,143.77,5016.0,143.32,143.89,143.26,143.77,5016.0
2025-06-10 09:40:00,143.99,145.07,143.9,144.38,14540.0,143.99,145.07,143.9,144.38,14540.0
2025-06-10 09:45:00,144.15,144.5,143.8,144.19,38240.0,144.15,144.5,143.8,144.19,38240.0
2025-06-10 09:50:00,144.26,144.46,144.14,144.17,10734.0,144.26,144.46,144.14,144.17,10734.0
2025-06-10 09:55:00,144.17,144.28,143.87,144.09,11471.0,144.17,144.28,143.87,144.09,11471.0
2025-06-10 10:00:00,144.06,144.15,143.17,143.36,13978.0,144.06,144.15,143.17,143.36,13978.0
2025-06-10 10:05:00,143.53,143.9,143.3,143.47,5101.0,143.53,143.9,143.3,143.47,5101.0
2025-06-10 10:10:00,143.6,143.83,143.17,143.17,12677.0,143.6,143.83,143.17,143.17,12677.0
2025-06-10 10:15:00,143.31,143.55,142.95,143.44,6159.0,143.31,143.55,142.95,143.44,6159.0
2025-06-10 10:20:00,143.54,143.64,143.34,143.51,20460.0,143.54,143.64,143.34,143.51,20460.0
2025-06-10 10:25:00,143.55,143.73,143.51,143.61,12856.0,143.55,143.73,143.51,143.61,12856.0
2025-06-10 10:30:00,143.61,143.81,143.6,143.74,6893.0,143.61,143.81,143.6,143.74,6893.0
2025-06-10 10:35:00,143.74,144.01,143.73,143.93,7953.0,143.74,144.01,143.73,143.93,7953.0
2025-06-10 10:40:00,143.93,144.12,143.81,144.11,30868.0,143.93,144.12,143.81,144.11,30868.0
2025-06-10 10:45:00,144.16,144.27,144.03,144.15,3730.0,144.16,144.27,144.03,144.15,3730.0
2025-06-10 10:50:00,144.1,144.27,143.94,144.22,6619.0,144.1,144.27,143.94,144.22,6619.0
2025-06-10 10:55:00,144.25,144.32,144.1,144.18,9142.0,144.25,144.32,144.1,144.18,9142.0
2025-06-10 11:00:00,144.18,144.26,144.06,144.25,4980.0,144.18,144.26,144.06,144.25,4980.0
2025-06-10 11:05:00,144.25,144.32,144.16,144.25,1880.0,144.25,144.32,144.16,144.25,1880.0
2025-06-10 11:10:00,144.16,144.26,144.07,144.07,4697.0,144.16,144.26,144.07,144.07,4697.0
2025-06-10 11:15:00,144.09,144.4,144.09,144.26,6981.0,144.09,144.4,144.09,144.26,6981.0
2025-06-10 11:20:00,144.26,144.27,143.85,143.85,11582.0,144.26,144.27,143.85,143.85,11582.0
2025-06-10 11:25:00,143.83,143.92,143.75,143.79,5291.0,143.83,143.92,143.75,143.79,5291.0
2025-06-10 11:30:00,143.8,143.98,143.75,143.98,15235.0,143.8,143.98,143.75,143.98,15235.0
2025-06-10 11:35:00,143.91,144.02,143.82,143.9,61080.0,143.91,144.02,143.82,143.9,61080.0
2025-06-10 11:40:00,143.85,143.93,143.71,143.76,17395.0,143.85,143.93,143.71,143.76,17395.0
2025-06-10 11:45:00,143.7,143.72,143.61,143.66,6585.0,143.7,143.72,143.61,143.66,6585.0
2025-06-10 11:50:00,143.63,143.63,143.45,143.46,5118.0,143.63,143.63,143.45,143.46,5118.0
2025-06-10 11:55:00,143.46,143.46,143.23,143.34,5681.0,143.46,143.46,143.23,143.34,5681.0
2025-06-10 12:00:00,143.34,143.54,143.3,143.52,6045.0,143.34,143.54,143.3,143.52,6045.0
2025-06-10 12:05:00,143.52,143.61,143.46,143.59,6638.0,143.52,143.61,143.46,143.59,6638.0
2025-06-10 12:10:00,143.57,143.6,143.3,143.33,6946.0,143.57,143.6,143.3,143.33,6946.0
2025-06-10 12:15:00,143.34,143.36,143.16,143.17,6379.0,143.34,143.36,143.16,143.17,6379.0
2025-06-10 12:20:00,143.17,143.3,143.13,143.19,4593.0,143.17,143.3,143.13,143.19,4593.0
2025-06-10 12:25:00,143.16,143.17,143.03,143.12,7112.0,143.16,143.17,143.03,143.12,7112.0
2025-06-10 12:30:00,143.05,143.26,143.03,143.15,27923.0,143.05,143.26,143.03,143.15,27923.0
2025-06-10 12:35:00,143.13,143.45,143.09,143.21,8676.0,143.13,143.45,143.09,143.21,8676.0
2025-06-10 12:40:00,143.18,143.18,143.0,143.06,5596.0,143.18,143.18,143.0,143.06,5596.0
2025-06-10 12:45:00,143.06,143.33,143.02,143.23,5821.0,143.06,143.33,143.02,143.23,5821.0
2025-06-10 12:50:00,143.19,143.24,143.0,143.0,7256.0,143.19,143.24,143.0,143.0,7256.0
2025-06-10 12:55:00,143.0,143.13,142.97,143.05,26750.0,143.0,143.13,142.97,143.05,26750.0
2025-06-10 13:00:00,143.04,143.48,143.01,143.46,2637.0,143.04,143.48,143.01,143.46,2637.0
2025-06-10 13:05:00,143.43,143.5,143.41,143.44,2219.0,143.43,143.5,143.41,143.44,2219.0
2025-06-10 13:10:00,143.41,143.62,143.41,143.61,2653.0,143.41,143.62,143.41,143.61,2653.0
2025-06-10 13:15:00,143.6,143.79,143.57,143.76,6880.0,143.6,143.79,143.57,143.76,6880.0
2025-06-10 13:20:00,143.75,143.82,143.75,143.75,3292.0,143.75,143.82,143.75,143.75,3292.0
2025-06-10 13:25:00,143.76,143.78,143.71,143.71,2964.0,143.76,143.78,143.71,143.71,2964.0
2025-06-10 13:30:00,143.71,143.71,143.55,143.7,4013.0,143.71,143.71,143.55,143.7,4013.0
2025-06-10 13:35:00,143.67,143.78,143.64,143.78,3648.0,143.67,143.78,143.64,143.78,3648.0
2025-06-10 13:40:00,143.72,143.8,143.7,143.77,2123.0,143.72,143.8,143.7,143.77,2123.0
2025-06-10 13:45:00,143.74,143.76,143.69,143.69,2222.0,143.74,143.76,143.69,143.69,2222.0
2025-06-10 13:50:00,143.7,143.84,143.64,143.8,6794.0,143.7,143.84,143.64,143.8,6794.0
2025-06-10 13:55:00,143.75,143.75,143.56,143.58,3513.0,143.75,143.75,143.56,143.58,3513.0
2025-06-10 14:00:00,143.62,143.62,143.47,143.57,2039.0,143.62,143.62,143.47,143.57,2039.0
2025-06-10 14:05:00,143.58,143.63,143.54,143.57,3996.0,143.58,143.63,143.54,143.57,3996.0
2025-06-10 14:10:00,143.6,143.63,143.51,143.52,3267.0,143.6,143.63,143.51,143.52,3267.0
2025-06-10 14:15:00,143.5,143.59,143.48,143.48,3880.0,143.5,143.59,143.48,143.48,3880.0
2025-06-10 14:20:00,143.49,143.51,143.41,143.48,4491.0,143.49,143.51,143.41,143.48,4491.0
2025-06-10 14:25:00,143.49,143.59,143.39,143.59,7829.0,143.49,143.59,143.39,143.59,7829.0
2025-06-10 14:30:00,143.59,143.62,143.49,143.56,7239.0,143.59,143.62,143.49,143.56,7239.0
2025-06-10 14:35:00,143.56,143.64,143.51,143.56,7957.0,143.56,143.64,143.51,143.56,7957.0
2025-06-10 14:40:00,143.56,143.75,143.56,143.66,16718.0,143.56,143.75,143.56,143.66,16718.0
2025-06-10 14:45:00,143.7,143.77,143.65,143.71,13901.0,143.7,143.77,143.65,143.71,13901.0
2025-06-10 14:50:00,143.68,143.68,143.55,143.62,10605.0,143.68,143.68,143.55,143.62,10605.0
2025-06-10 14:55:00,143.62,143.67,143.47,143.56,14969.0,143.62,143.67,143.47,143.56,14969.0
2025-06-10 15:00:00,143.58,143.65,143.53,143.65,10501.0,143.58,143.65,143.53,143.65,10501.0
2025-06-10 15:05:00,143.65,143.76,143.59,143.72,10707.0,143.65,143.76,143.59,143.72,10707.0
2025-06-10 15:10:00,143.69,143.79,143.64,143.78,10926.0,143.69,143.79,143.64,143.78,10926.0
2025-06-10 15:15:00,143.78,143.86,143.7,143.86,12535.0,143.78,143.86,143.7,143.86,12535.0
2025-06-10 15:20:00,143.87,143.99,143.84,143.9,14148.0,143.87,143.99,143.84,143.9,14148.0
2025-06-10 15:25:00,143.9,143.9,143.52,143.53,18255.0,143.9,143.9,143.52,143.53,18255.0
2025-06-10 15:30:00,143.49,143.53,143.36,143.39,8406.0,143.49,143.53,143.36,143.39,8406.0
2025-06-10 15:35:00,143.42,143.53,143.36,143.53,25261.0,143.42,143.53,143.36,143.53,25261.0
2025-06-10 15:40:00,143.54,143.6,143.4,143.6,8384.0,143.54,143.6,143.4,143.6,8384.0
2025-06-10 15:45:00,143.62,143.62,143.42,143.46,16446.0,143.62,143.62,143.42,143.46,16446.0
2025-06-10 15:50:00,143.5,143.7,143.47,143.56,33731.0,143.5,143.7,143.47,143.56,33731.0
2025-06-10 15:55:00,143.55,143.94,143.55,143.89,131152.0,143.55,143.94,143.55,143.89,131152.0
2025-06-11 09:30:00,143.92,143.92,143.37,143.41,13882.0,143.92,143.92,143.37,143.41,13882.0
2025-06-11 09:35:00,143.74,143.75,143.7,143.7,1063.0,143.74,143.75,143.7,143.7,1063.0
2025-06-11 09:40:00,143.71,143.99,143.71,143.98,8274.0,143.71,143.99,143.71,143.98,8274.0
2025-06-11 09:45:00,143.92,144.05,143.79,144.02,24515.0,143.92,144.05,143.79,144.02,24515.0
2025-06-11 09:50:00,144.02,144.02,143.86,143.88,7741.0,144.02,144.02,143.86,143.88,7741.0
2025-06-11 09:55:00,143.88,144.06,143.87,144.02,9713.0,143.88,144.06,143.87,144.02,9713.0
2025-06-11 10:00:00,144.02,144.02,143.89,143.97,14437.0,144.02,144.02,143.89,143.97,14437.0
2025-06-11 10:05:00,143.97,144.24,143.96,144.2,2150.0,143.97,144.24,143.96,144.2,2150.0
2025-06-11 10:10:00,144.2,144.38,144.18,144.31,5958.0,144.2,144.38,144.18,144.31,5958.0
2025-06-11 10:15:00,144.36,144.5,144.32,144.36,3407.0,144.36,144.5,144.32,144.36,3407.0
2025-06-11 10:20:00,144.43,144.49,144.21,144.31,4571.0,144.43,144.49,144.21,144.31,4571.0
2025-06-11 10:25:00,144.31,144.43,144.31,144.38,1250.0,144.31,144.43,144.31,144.38,1250.0
2025-06-11 10:30:00,144.33,144.35,144.14,144.23,4049.0,144.33,144.35,144.14,144.23,4049.0
2025-06-11 10:35:00,144.2,144.39,144.2,144.34,2764.0,144.2,144.39,144.2,144.34,2764.0
2025-06-11 10:40:00,144.33,144.35,144.07,144.21,3938.0,144.33,144.35,144.07,144.21,3938.0
2025-06-11 10:45:00,144.25,144.41,144.25,144.41,3022.0,144.25,144.41,144.25,144.41,3022.0
2025-06-11 10:50:00,144.43,144.49,144.3,144.45,2477.0,144.43,144.49,144.3,144.45,2477.0
2025-06-11 10:55:00,144.49,144.49,144.14,144.17,5180.0,144.49,144.49,144.14,144.17,5180.0
2025-06-11 11:00:00,144.17,144.29,144.13,144.29,6687.0,144.17,144.29,144.13,144.29,6687.0
2025-06-11 11:05:00,144.3,144.3,144.05,144.06,9493.0,144.3,144.3,144.05,144.06,9493.0
2025-06-11 11:10:00,144.02,144.16,143.96,144.13,7621.0,144.02,144.16,143.96,144.13,7621.0
2025-06-11 11:15:00,144.16,144.34,144.15,144.34,1821.0,144.16,144.34,144.15,144.34,1821.0
2025-06-11 11:20:00,144.31,144.35,144.21,144.25,2981.0,144.31,144.35,144.21,144.25,2981.0
2025-06-11 11:25:00,144.25,144.29,144.21,144.27,2498.0,144.25,144.29,144.21,144.27,2498.0
2025-06-11 11:30:00,144.23,144.28,144.18,144.23,3222.0,144.23,144.28,144.18,144.23,3222.0
2025-06-11 11:35:00,144.27,144.47,144.22,144.36,7116.0,144.27,144.47,144.22,144.36,7116.0
2025-06-11 11:40:00,144.38,144.41,144.3,144.36,3449.0,144.38,144.41,144.3,144.36,3449.0
2025-06-11 11:45:00,144.36,144.36,144.28,144.35,3204.0,144.36,144.36,144.28,144.35,3204.0
2025-06-11 11:50:00,144.41,144.56,144.38,144.56,3561.0,144.41,144.56,144.38,144.56,3561.0
2025-06-11 11:55:00,144.55,144.59,144.4,144.4,4241.0,144.55,144.59,144.4,144.4,4241.0
2025-06-11 12:00:00,144.42,144.44,144.25,144.25,4978.0,144.42,144.44,144.25,144.25,4978.0
2025-06-11 12:05:00,144.24,144.27,144.12,144.16,5268.0,144.24,144.27,144.12,144.16,5268.0
2025-06-11 12:10:00,144.17,144.25,144.13,144.22,5188.0,144.17,144.25,144.13,144.22,5188.0
2025-06-11 12:15:00,144.23,144.23,144.1,144.11,13560.0,144.23,144.23,144.1,144.11,13560.0
2025-06-11 12:20:00,144.14,144.18,143.99,144.0,21416.0,144.14,144.18,143.99,144.0,21416.0
2025-06-11 12:25:00,144.01,144.06,143.94,143.97,6147.0,144.01,144.06,143.94,143.97,6147.0
2025-06-11 12:30:00,143.97,144.06,143.97,144.0,3653.0,143.97,144.06,143.97,144.0,3653.0
2025-06-11 12:35:00,144.02,144.08,143.95,144.02,7173.0,144.02,144.08,143.95,144.02,7173.0
2025-06-11 12:40:00,143.99,144.17,143.99,144.16,10216.0,143.99,144.17,143.99,144.16,10216.0
2025-06-11 12:45:00,144.19,144.26,144.15,144.21,27485.0,144.19,144.26,144.15,144.21,27485.0
2025-06-11 12:50:00,144.2,144.28,144.19,144.21,13823.0,144.2,144.28,144.19,144.21,13823.0
2025-06-11 12:55:00,144.21,144.23,144.2,144.22,4170.0,144.21,144.23,144.2,144.22,4170.0
2025-06-11 13:00:00,144.22,144.22,144.08,144.14,7588.0,144.22,144.22,144.08,144.14,7588.0
2025-06-11 13:05:00,144.1,144.11,143.96,144.01,2454.0,144.1,144.11,143.96,144.01,2454.0
2025-06-11 13:10:00,144.0,144.01,143.89,143.91,2917.0,144.0,144.01,143.89,143.91,2917.0
2025-06-11 13:15:00,143.94,144.04,143.92,144.03,4507.0,143.94,144.04,143.92,144.03,4507.0
2025-06-11 13:20:00,144.02,144.02,143.93,143.97,3582.0,144.02,144.02,143.93,143.97,3582.0
2025-06-11 13:25:00,144.02,144.03,143.91,143.94,6925.0,144.02,144.03,143.91,143.94,6925.0
2025-06-11 13:30:00,143.94,143.99,143.83,143.84,4124.0,143.94,143.99,143.83,143.84,4124.0
2025-06-11 13:35:00,143.82,143.85,143.81,143.85,1300.0,143.82,143.85,143.81,143.85,1300.0
2025-06-11 13:40:00,143.82,143.86,143.76,143.83,3913.0,143.82,143.86,143.76,143.83,3913.0
2025-06-11 13:45:00,143.85,143.91,143.85,143.89,2902.0,143.85,143.91,143.85,143.89,2902.0
2025-06-11 13:50:00,143.89,144.01,143.88,143.99,3952.0,143.89,144.01,143.88,143.99,3952.0
2025-06-11 13:55:00,144.0,144.04,143.89,144.0,6659.0,144.0,144.04,143.89,144.0,6659.0
2025-06-11 14:00:00,144.0,144.04,143.67,143.8,10626.0,144.0,144.04,143.67,143.8,10626.0
2025-06-11 14:05:00,143.75,143.87,143.74,143.83,2394.0,143.75,143.87,143.74,143.83,2394.0
2025-06-11 14:10:00,143.78,143.81,143.63,143.66,2772.0,143.78,143.81,143.63,143.66,2772.0
2025-06-11 14:15:00,143.62,143.62,143.4,143.49,4596.0,143.62,143.62,143.4,143.49,4596.0
2025-06-11 14:20:00,143.42,143.76,143.42,143.76,5266.0,143.42,143.76,143.42,143.76,5266.0
2025-06-11 14:25:00,143.69,143.7,143.49,143.49,4657.0,143.69,143.7,143.49,143.49,4657.0
2025-06-11 14:30:00,143.53,143.88,143.52,143.81,4057.0,143.53,143.88,143.52,143.81,4057.0
2025-06-11 14:35:00,143.88,143.88,143.7,143.71,25121.0,143.88,143.88,143.7,143.71,25121.0
2025-06-11 14:40:00,143.78,143.79,143.55,143.61,3436.0,143.78,143.79,143.55,143.61,3436.0
2025-06-11 14:45:00,143.61,143.62,143.49,143.6,6352.0,143.61,143.62,143.49,143.6,6352.0
2025-06-11 14:50:00,143.62,143.63,143.41,143.41,5227.0,143.62,143.63,143.41,143.41,5227.0
2025-06-11 14:55:00,143.42,143.43,143.21,143.28,17942.0,143.42,143.43,143.21,143.28,17942.0
2025-06-11 15:00:00,143.28,143.29,143.19,143.19,4059.0,143.28,143.29,143.19,143.19,4059.0
2025-06-11 15:05:00,143.22,143.26,143.16,143.21,3440.0,143.22,143.26,143.16,143.21,3440.0
2025-06-11 15:10:00,143.21,143.27,143.15,143.25,5088.0,143.21,143.27,143.15,143.25,5088.0
2025-06-11 15:15:00,143.21,143.25,143.04,143.09,4062.0,143.21,143.25,143.04,143.09,4062.0
2025-06-11 15:20:00,143.0,143.07,142.98,143.03,6437.0,143.0,143.07,142.98,143.03,6437.0
2025-06-11 15:25:00,143.05,143.11,142.98,142.98,7062.0,143.05,143.11,142.98,142.98,7062.0
2025-06-11 15:30:00,143.02,143.13,142.97,142.99,10124.0,143.02,143.13,142.97,142.99,10124.0
2025-06-11 15:35:00,142.97,143.23,142.95,143.22,11186.0,142.97,143.23,142.95,143.22,11186.0
2025-06-11 15:40:00,143.22,143.31,143.21,143.31,9521.0,143.22,143.31,143.21,143.31,9521.0
2025-06-11 15:45:00,143.32,143.42,143.25,143.26,12952.0,143.32,143.42,143.25,143.26,12952.0
2025-06-11 15:50:00,143.31,143.56,143.27,143.45,22063.0,143.31,143.56,143.27,143.45,22063.0
2025-06-11 15:55:00,143.49,143.52,143.34,143.4,87546.0,143.49,143.52,143.34,143.4,87546.0
2025-06-12 09:30:00,143.21,143.21,142.46,142.56,15863.0,143.21,143.21,142.46,142.56,15863.0
2025-06-12 09:35:00,142.65,143.6,142.65,143.35,8130.0,142.65,143.6,142.65,143.35,8130.0
2025-06-12 09:40:00,143.49,143.53,143.28,143.48,1500.0,143.49,143.53,143.28,143.48,1500.0
2025-06-12 09:45:00,143.25,143.3,142.98,143.06,3611.0,143.25,143.3,142.98,143.06,3611.0
2025-06-12 09:50:00,143.16,143.44,143.06,143.33,7610.0,143.16,143.44,143.06,143.33,7610.0
2025-06-12 09:55:00,143.36,143.36,143.09,143.09,975.0,143.36,143.36,143.09,143.09,975.0
2025-06-12 10:00:00,142.92,143.16,142.91,143.16,3328.0,142.92,143.16,142.91,143.16,3328.0
2025-06-12 10:05:00,143.14,143.21,142.68,142.8,5004.0,143.14,143.21,142.68,142.8,5004.0
2025-06-12 10:10:00,142.8,142.94,142.66,142.94,6554.0,142.8,142.94,142.66,142.94,6554.0
2025-06-12 10:15:00,142.93,143.36,142.93,143.36,6852.0,142.93,143.36,142.93,143.36,6852.0
2025-06-12 10:20:00,143.38,143.39,143.27,143.38,2415.0,143.38,143.39,143.27,143.38,2415.0
2025-06-12 10:25:00,143.38,143.38,143.27,143.34,710.0,143.38,143.38,143.27,143.34,710.0
2025-06-12 10:30:00,143.3,143.36,143.25,143.28,5140.0,143.3,143.36,143.25,143.28,5140.0
2025-06-12 10:35:00,143.29,143.42,143.25,143.26,6207.0,143.29,143.42,143.25,143.26,6207.0
2025-06-12 10:40:00,143.25,143.25,143.17,143.22,1776.0,143.25,143.25,143.17,143.22,1776.0
2025-06-12 10:45:00,143.17,143.17,143.09,143.11,2290.0,143.17,143.17,143.09,143.11,2290.0
2025-06-12 10:50:00,143.11,143.19,143.03,143.03,6394.0,143.11,143.19,143.03,143.03,6394.0
2025-06-12 10:55:00,142.94,142.94,142.72,142.82,3568.0,142.94,142.94,142.72,142.82,3568.0
2025-06-12 11:00:00,142.81,142.84,142.64,142.64,3495.0,142.81,142.84,142.64,142.64,3495.0
2025-06-12 11:05:00,142.68,142.75,142.57,142.68,8062.0,142.68,142.75,142.57,142.68,8062.0
2025-06-12 11:10:00,142.65,142.86,142.64,142.83,9776.0,142.65,142.86,142.64,142.83,9776.0
2025-06-12 11:15:00,142.83,142.86,142.72,142.86,6712.0,142.83,142.86,142.72,142.86,6712.0
2025-06-12 11:20:00,142.83,142.83,142.7,142.77,3934.0,142.83,142.83,142.7,142.77,3934.0
2025-06-12 11:25:00,142.75,142.86,142.73,142.85,3233.0,142.75,142.86,142.73,142.85,3233.0
2025-06-12 11:30:00,142.82,142.91,142.82,142.9,3737.0,142.82,142.91,142.82,142.9,3737.0
2025-06-12 11:35:00,142.88,142.96,142.86,142.96,1856.0,142.88,142.96,142.86,142.96,1856.0
2025-06-12 11:40:00,142.94,143.04,142.92,142.98,3005.0,142.94,143.04,142.92,142.98,3005.0
2025-06-12 11:45:00,142.95,142.95,142.85,142.85,1398.0,142.95,142.95,142.85,142.85,1398.0
2025-06-12 11:50:00,142.85,142.94,142.79,142.94,3880.0,142.85,142.94,142.79,142.94,3880.0
2025-06-12 11:55:00,142.94,142.94,142.93,142.93,200.0,142.94,142.94,142.93,142.93,200.0
2025-06-12 12:00:00,142.95,142.96,142.89,142.9,2328.0,142.95,142.96,142.89,142.9,2328.0
2025-06-12 12:05:00,142.95,143.08,142.95,143.07,4622.0,142.95,143.08,142.95,143.07,4622.0
2025-06-12 12:10:00,143.1,143.14,143.03,143.08,6609.0,143.1,143.14,143.03,143.08,6609.0
2025-06-12 12:15:00,143.08,143.13,142.96,142.96,3158.0,143.08,143.13,142.96,142.96,3158.0
2025-06-12 12:20:00,142.97,143.0,142.84,142.84,1541.0,142.97,143.0,142.84,142.84,1541.0
2025-06-12 12:25:00,142.79,142.95,142.77,142.89,4085.0,142.79,142.95,142.77,142.89,4085.0
2025-06-12 12:30:00,142.85,142.98,142.83,142.93,1835.0,142.85,142.98,142.83,142.93,1835.0
2025-06-12 12:35:00,142.98,143.03,142.97,142.98,1350.0,142.98,143.03,142.97,142.98,1350.0
2025-06-12 12:40:00,143.01,143.03,142.97,143.01,2532.0,143.01,143.03,142.97,143.01,2532.0
2025-06-12 12:45:00,143.03,143.08,143.02,143.03,1193.0,143.03,143.08,143.02,143.03,1193.0
2025-06-12 12:50:00,143.03,143.08,142.95,142.98,765.0,143.03,143.08,142.95,142.98,765.0
2025-06-12 12:55:00,142.98,143.02,142.93,142.97,6400.0,142.98,143.02,142.93,142.97,6400.0
2025-06-12 13:00:00,143.0,143.1,142.94,142.94,2719.0,143.0,143.1,142.94,142.94,2719.0
2025-06-12 13:05:00,142.95,142.96,142.86,142.93,7118.0,142.95,142.96,142.86,142.93,7118.0
2025-06-12 13:10:00,142.94,143.05,142.93,143.05,2588.0,142.94,143.05,142.93,143.05,2588.0
2025-06-12 13:15:00,143.02,143.14,143.0,143.12,2510.0,143.02,143.14,143.0,143.12,2510.0
2025-06-12 13:20:00,143.12,143.12,143.08,143.08,460.0,143.12,143.12,143.08,143.08,460.0
2025-06-12 13:25:00,143.08,143.08,142.99,142.99,3326.0,143.08,143.08,142.99,142.99,3326.0
2025-06-12 13:30:00,143.04,143.16,143.04,143.16,2238.0,143.04,143.16,143.04,143.16,2238.0
2025-06-12 13:35:00,143.16,143.16,143.13,143.13,300.0,143.16,143.16,143.13,143.13,300.0
2025-06-12 13:40:00,143.11,143.19,143.11,143.18,1795.0,143.11,143.19,143.11,143.18,1795.0
2025-06-12 13:45:00,143.18,143.18,143.12,143.16,1568.0,143.18,143.18,143.12,143.16,1568.0
2025-06-12 13:50:00,143.13,143.27,143.13,143.27,3122.0,143.13,143.27,143.13,143.27,3122.0
2025-06-12 13:55:00,143.28,143.34,143.25,143.26,1707.0,143.28,143.34,143.25,143.26,1707.0
2025-06-12 14:00:00,143.28,143.36,143.28,143.35,3817.0,143.28,143.36,143.28,143.35,3817.0
2025-06-12 14:05:00,143.33,143.4,143.32,143.38,2422.0,143.33,143.4,143.32,143.38,2422.0
2025-06-12 14:10:00,143.37,143.38,143.32,143.34,2855.0,143.37,143.38,143.32,143.34,2855.0
2025-06-12 14:15:00,143.32,143.42,143.32,143.4,4360.0,143.32,143.42,143.32,143.4,4360.0
2025-06-12 14:20:00,143.37,143.43,143.37,143.43,2538.0,143.37,143.43,143.37,143.43,2538.0
2025-06-12 14:25:00,143.47,143.48,143.38,143.39,1166.0,143.47,143.48,143.38,143.39,1166.0
2025-06-12 14:30:00,143.39,143.43,143.3,143.43,3626.0,143.39,143.43,143.3,143.43,3626.0
2025-06-12 14:35:00,143.39,143.56,143.38,143.56,3409.0,143.39,143.56,143.38,143.56,3409.0
2025-06-12 14:40:00,143.6,143.65,143.58,143.65,3366.0,143.6,143.65,143.58,143.65,3366.0
2025-06-12 14:45:00,143.61,143.74,143.6,143.74,4700.0,143.61,143.74,143.6,143.74,4700.0
2025-06-12 14:50:00,143.75,143.92,143.75,143.78,11028.0,143.75,143.92,143.75,143.78,11028.0
2025-06-12 14:55:00,143.76,143.82,143.67,143.71,4068.0,143.76,143.82,143.67,143.71,4068.0
2025-06-12 15:00:00,143.7,143.84,143.7,143.81,3354.0,143.7,143.84,143.7,143.81,3354.0
2025-06-12 15:05:00,143.81,143.83,143.76,143.78,4319.0,143.81,143.83,143.76,143.78,4319.0
2025-06-12 15:10:00,143.78,143.91,143.76,143.85,4453.0,143.78,143.91,143.76,143.85,4453.0
2025-06-12 15:15:00,143.85,143.85,143.77,143.81,6127.0,143.85,143.85,143.77,143.81,6127.0
2025-06-12 15:20:00,143.81,143.83,143.78,143.82,3195.0,143.81,143.83,143.78,143.82,3195.0
2025-06-12 15:25:00,143.75,143.79,143.74,143.78,3341.0,143.75,143.79,143.74,143.78,3341.0
2025-06-12 15:30:00,143.78,143.82,143.74,143.79,5893.0,143.78,143.82,143.74,143.79,5893.0
2025-06-12 15:35:00,143.77,143.83,143.75,143.76,5223.0,143.77,143.83,143.75,143.76,5223.0
2025-06-12 15:40:00,143.79,143.84,143.75,143.77,3985.0,143.79,143.84,143.75,143.77,3985.0
2025-06-12 15:45:00,143.76,143.8,143.72,143.72,6563.0,143.76,143.8,143.72,143.72,6563.0
2025-06-12 15:50:00,143.74,143.93,143.63,143.63,19814.0,143.74,143.93,143.63,143.63,19814.0
2025-06-12 15:55:00,143.66,143.96,143.63,143.93,90760.0,143.66,143.96,143.63,143.93,90760.0
2025-06-13 09:30:00,143.57,143.57,142.21,143.5,21529.0,143.57,143.57,142.21,143.5,21529.0
2025-06-13 09:35:00,143.29,143.57,143.29,143.56,1257.0,143.29,143.57,143.29,143.56,1257.0
2025-06-13 09:40:00,143.56,143.58,143.15,143.34,5989.0,143.56,143.58,143.15,143.34,5989.0
2025-06-13 09:45:00,143.34,143.43,143.12,143.14,6742.0,143.34,143.43,143.12,143.14,6742.0
2025-06-13 09:50:00,143.14,143.27,143.03,143.12,8047.0,143.14,143.27,143.03,143.12,8047.0
2025-06-13 09:55:00,143.03,143.25,142.93,143.19,10969.0,143.03,143.25,142.93,143.19,10969.0
2025-06-13 10:00:00,143.25,143.41,143.13,143.26,5073.0,143.25,143.41,143.13,143.26,5073.0
2025-06-13 10:05:00,143.39,143.83,143.39,143.69,5650.0,143.39,143.83,143.39,143.69,5650.0
2025-06-13 10:10:00,143.77,143.9,143.65,143.87,10261.0,143.77,143.9,143.65,143.87,10261.0
2025-06-13 10:15:00,143.81,144.09,143.8,144.02,4311.0,143.81,144.09,143.8,144.02,4311.0
2025-06-13 10:20:00,143.94,144.32,143.89,144.15,11065.0,143.94,144.32,143.89,144.15,11065.0
2025-06-13 10:25:00,144.15,144.15,143.93,144.0,4400.0,144.15,144.15,143.93,144.0,4400.0
2025-06-13 10:30:00,143.98,144.43,143.98,144.41,3716.0,143.98,144.43,143.98,144.41,3716.0
2025-06-13 10:35:00,144.33,144.46,144.23,144.46,13830.0,144.33,144.46,144.23,144.46,13830.0
2025-06-13 10:40:00,144.43,144.58,144.42,144.47,5048.0,144.43,144.58,144.42,144.47,5048.0
2025-06-13 10:45:00,144.49,144.63,144.38,144.63,4414.0,144.49,144.63,144.38,144.63,4414.0
2025-06-13 10:50:00,144.61,144.72,144.59,144.69,5978.0,144.61,144.72,144.59,144.69,5978.0
2025-06-13 10:55:00,144.69,144.76,144.52,144.67,6036.0,144.69,144.76,144.52,144.67,6036.0
2025-06-13 11:00:00,144.67,144.77,144.65,144.7,6971.0,144.67,144.77,144.65,144.7,6971.0
2025-06-13 11:05:00,144.7,144.72,144.51,144.62,6494.0,144.7,144.72,144.51,144.62,6494.0
2025-06-13 11:10:00,144.62,144.93,144.62,144.92,4395.0,144.62,144.93,144.62,144.92,4395.0
2025-06-13 11:15:00,144.87,144.96,144.86,144.95,6144.0,144.87,144.96,144.86,144.95,6144.0
2025-06-13 11:20:00,144.97,145.0,144.87,145.0,5845.0,144.97,145.0,144.87,145.0,5845.0
2025-06-13 11:25:00,144.99,145.08,144.87,145.03,2870.0,144.99,145.08,144.87,145.03,2870.0
2025-06-13 11:30:00,145.02,145.19,145.02,145.19,2648.0,145.02,145.19,145.02,145.19,2648.0
2025-06-13 11:35:00,145.16,145.2,145.09,145.09,3552.0,145.16,145.2,145.09,145.09,3552.0
2025-06-13 11:40:00,145.15,145.17,145.06,145.15,2339.0,145.15,145.17,145.06,145.15,2339.0
2025-06-13 11:45:00,145.09,145.36,145.09,145.36,4334.0,145.09,145.36,145.09,145.36,4334.0
2025-06-13 11:50:00,145.34,145.42,145.33,145.38,1820.0,145.34,145.42,145.33,145.38,1820.0
2025-06-13 11:55:00,145.38,145.43,145.33,145.43,3930.0,145.38,145.43,145.33,145.43,3930.0
2025-06-13 12:00:00,145.39,145.39,144.99,145.0,5389.0,145.39,145.39,144.99,145.0,5389.0
2025-06-13 12:05:00,145.04,145.04,144.93,145.0,3600.0,145.04,145.04,144.93,145.0,3600.0
2025-06-13 12:10:00,144.95,145.02,144.93,144.99,3447.0,144.95,145.02,144.93,144.99,3447.0
2025-06-13 12:15:00,144.94,144.99,144.87,144.92,5206.0,144.94,144.99,144.87,144.92,5206.0
2025-06-13 12:20:00,144.92,144.93,144.8,144.8,2971.0,144.92,144.93,144.8,144.8,2971.0
2025-06-13 12:25:00,144.84,144.84,144.54,144.56,5373.0,144.84,144.84,144.54,144.56,5373.0
2025-06-13 12:30:00,144.59,144.67,144.58,144.6,1495.0,144.59,144.67,144.58,144.6,1495.0
2025-06-13 12:35:00,144.59,144.61,144.49,144.5,3812.0,144.59,144.61,144.49,144.5,3812.0
2025-06-13 12:40:00,144.38,144.4,144.22,144.33,2499.0,144.38,144.4,144.22,144.33,2499.0
2025-06-13 12:45:00,144.28,144.33,144.22,144.22,3412.0,144.28,144.33,144.22,144.22,3412.0
2025-06-13 12:50:00,144.27,144.33,144.22,144.33,2367.0,144.27,144.33,144.22,144.33,2367.0
2025-06-13 12:55:00,144.4,144.48,144.34,144.47,4206.0,144.4,144.48,144.34,144.47,4206.0
2025-06-13 13:00:00,144.5,144.7,144.49,144.54,4600.0,144.5,144.7,144.49,144.54,4600.0
2025-06-13 13:05:00,144.5,144.56,144.41,144.46,2268.0,144.5,144.56,144.41,144.46,2268.0
2025-06-13 13:10:00,144.4,144.4,144.23,144.4,2713.0,144.4,144.4,144.23,144.4,2713.0
2025-06-13 13:15:00,144.44,144.44,144.28,144.44,2753.0,144.44,144.44,144.28,144.44,2753.0
2025-06-13 13:20:00,144.47,144.48,144.31,144.31,3503.0,144.47,144.48,144.31,144.31,3503.0
2025-06-13 13:25:00,144.32,144.41,144.29,144.41,4065.0,144.32,144.41,144.29,144.41,4065.0
2025-06-13 13:30:00,144.43,144.57,144.43,144.52,1852.0,144.43,144.57,144.43,144.52,1852.0
2025-06-13 13:35:00,144.49,144.49,144.4,144.44,700.0,144.49,144.49,144.4,144.44,700.0
2025-06-13 13:40:00,144.41,144.6,144.4,144.51,5345.0,144.41,144.6,144.4,144.51,5345.0
2025-06-13 13:45:00,144.52,144.53,144.45,144.51,2700.0,144.52,144.53,144.45,144.51,2700.0
2025-06-13 13:50:00,144.5,144.58,144.5,144.56,1464.0,144.5,144.58,144.5,144.56,1464.0
2025-06-13 13:55:00,144.54,144.55,144.46,144.47,2441.0,144.54,144.55,144.46,144.47,2441.0
2025-06-13 14:00:00,144.52,144.58,144.38,144.39,4655.0,144.52,144.58,144.38,144.39,4655.0
2025-06-13 14:05:00,144.44,144.47,144.3,144.39,3120.0,144.44,144.47,144.3,144.39,3120.0
2025-06-13 14:10:00,144.35,144.46,144.35,144.43,1880.0,144.35,144.46,144.35,144.43,1880.0
2025-06-13 14:15:00,144.41,144.43,144.28,144.39,3924.0,144.41,144.43,144.28,144.39,3924.0
2025-06-13 14:20:00,144.43,144.43,144.26,144.26,2432.0,144.43,144.43,144.26,144.26,2432.0
2025-06-13 14:25:00,144.26,144.35,144.2,144.2,2472.0,144.26,144.35,144.2,144.2,2472.0
2025-06-13 14:30:00,144.2,144.25,144.07,144.16,3500.0,144.2,144.25,144.07,144.16,3500.0
2025-06-13 14:35:00,144.14,144.15,144.02,144.15,3357.0,144.14,144.15,144.02,144.15,3357.0
2025-06-13 14:40:00,144.16,144.16,144.0,144.05,2126.0,144.16,144.16,144.0,144.05,2126.0
2025-06-13 14:45:00,144.03,144.1,143.87,143.87,6973.0,144.03,144.1,143.87,143.87,6973.0
2025-06-13 14:50:00,143.93,144.14,143.87,144.14,23040.0,143.93,144.14,143.87,144.14,23040.0
2025-06-13 14:55:00,144.16,144.18,144.06,144.06,2423.0,144.16,144.18,144.06,144.06,2423.0
2025-06-13 15:00:00,144.11,144.11,143.98,144.05,3689.0,144.11,144.11,143.98,144.05,3689.0
2025-06-13 15:05:00,144.0,144.04,143.84,144.04,5222.0,144.0,144.04,143.84,144.04,5222.0
2025-06-13 15:10:00,144.05,144.05,143.96,144.03,7243.0,144.05,144.05,143.96,144.03,7243.0
2025-06-13 15:15:00,144.03,144.03,143.81,143.82,6855.0,144.03,144.03,143.81,143.82,6855.0
2025-06-13 15:20:00,143.87,143.89,143.55,143.59,15334.0,143.87,143.89,143.55,143.59,15334.0
2025-06-13 15:25:00,143.59,143.79,143.55,143.79,6083.0,143.59,143.79,143.55,143.79,6083.0
2025-06-13 15:30:00,143.75,143.83,143.67,143.68,4643.0,143.75,143.83,143.67,143.68,4643.0
2025-06-13 15:35:00,143.63,143.77,143.63,143.74,4018.0,143.63,143.77,143.63,143.74,4018.0
2025-06-13 15:40:00,143.75,143.85,143.7,143.76,15002.0,143.75,143.85,143.7,143.76,15002.0
2025-06-13 15:45:00,143.73,143.79,143.56,143.76,8002.0,143.73,143.79,143.56,143.76,8002.0
2025-06-13 15:50:00,143.73,143.84,143.61,143.64,26282.0,143.73,143.84,143.61,143.64,26282.0
2025-06-13 15:55:00,143.64,144.02,143.64,144.01,84032.0,143.64,144.02,143.64,144.01,84032.0
2025-06-16 09:30:00,144.0,144.63,143.66,144.63,24196.0,144.0,144.63,143.66,144.63,24196.0
2025-06-16 09:35:00,144.81,144.88,144.3,144.3,8137.0,144.81,144.88,144.3,144.3,8137.0
2025-06-16 09:40:00,144.03,144.31,143.9,143.9,3100.0,144.03,144.31,143.9,143.9,3100.0
2025-06-16 09:45:00,144.02,144.22,143.93,144.02,3236.0,144.02,144.22,143.93,144.02,3236.0
2025-06-16 09:50:00,143.95,144.34,143.93,144.34,4783.0,143.95,144.34,143.93,144.34,4783.0
2025-06-16 09:55:00,144.24,144.35,144.06,144.3,9482.0,144.24,144.35,144.06,144.3,9482.0
2025-06-16 10:00:00,144.3,144.3,143.86,143.97,6300.0,144.3,144.3,143.86,143.97,6300.0
2025-06-16 10:05:00,143.87,143.97,143.45,143.65,4830.0,143.87,143.97,143.45,143.65,4830.0
2025-06-16 10:10:00,143.53,143.57,143.32,143.4,10971.0,143.53,143.57,143.32,143.4,10971.0
2025-06-16 10:15:00,143.41,143.46,143.23,143.32,5503.0,143.41,143.46,143.23,143.32,5503.0
2025-06-16 10:20:00,143.32,143.82,143.32,143.78,7733.0,143.32,143.82,143.32,143.78,7733.0
2025-06-16 10:25:00,143.72,143.72,143.56,143.64,1950.0,143.72,143.72,143.56,143.64,1950.0
2025-06-16 10:30:00,143.75,144.02,143.74,144.02,3421.0,143.75,144.02,143.74,144.02,3421.0
2025-06-16 10:35:00,144.0,144.01,143.55,143.6,4139.0,144.0,144.01,143.55,143.6,4139.0
2025-06-16 10:40:00,143.52,143.61,143.39,143.39,6525.0,143.52,143.61,143.39,143.39,6525.0
2025-06-16 10:45:00,143.39,143.52,143.3,143.52,5190.0,143.39,143.52,143.3,143.52,5190.0
2025-06-16 10:50:00,143.62,143.63,143.33,143.33,1608.0,143.62,143.63,143.33,143.33,1608.0
2025-06-16 10:55:00,143.33,143.33,143.08,143.17,2412.0,143.33,143.33,143.08,143.17,2412.0
2025-06-16 11:00:00,143.22,143.22,142.84,142.84,2531.0,143.22,143.22,142.84,142.84,2531.0
2025-06-16 11:05:00,142.71,142.71,142.45,142.45,18689.0,142.71,142.71,142.45,142.45,18689.0
2025-06-16 11:10:00,142.44,142.69,142.44,142.56,2400.0,142.44,142.69,142.44,142.56,2400.0
2025-06-16 11:15:00,142.59,142.71,142.55,142.64,3505.0,142.59,142.71,142.55,142.64,3505.0
2025-06-16 11:20:00,142.61,142.72,142.59,142.65,1386.0,142.61,142.72,142.59,142.65,1386.0
2025-06-16 11:25:00,142.63,142.64,142.45,142.64,1863.0,142.63,142.64,142.45,142.64,1863.0
2025-06-16 11:30:00,142.54,142.56,142.34,142.4,6013.0,142.54,142.56,142.34,142.4,6013.0
2025-06-16 11:35:00,142.33,142.46,142.31,142.4,4977.0,142.33,142.46,142.31,142.4,4977.0
2025-06-16 11:40:00,142.46,142.55,142.4,142.46,5488.0,142.46,142.55,142.4,142.46,5488.0
2025-06-16 11:45:00,142.48,142.48,142.33,142.33,5960.0,142.48,142.48,142.33,142.33,5960.0
2025-06-16 11:50:00,142.3,142.35,142.1,142.14,4362.0,142.3,142.35,142.1,142.14,4362.0
2025-06-16 11:55:00,142.1,142.1,142.03,142.05,2696.0,142.1,142.1,142.03,142.05,2696.0
2025-06-16 12:00:00,142.08,142.1,141.76,141.76,2712.0,142.08,142.1,141.76,141.76,2712.0
2025-06-16 12:05:00,141.78,141.85,141.66,141.85,1526.0,141.78,141.85,141.66,141.85,1526.0
2025-06-16 12:10:00,141.85,141.91,141.75,141.75,2209.0,141.85,141.91,141.75,141.75,2209.0
2025-06-16 12:15:00,141.72,141.74,141.55,141.66,4404.0,141.72,141.74,141.55,141.66,4404.0
2025-06-16 12:20:00,141.65,141.83,141.64,141.81,1633.0,141.65,141.83,141.64,141.81,1633.0
2025-06-16 12:25:00,141.83,141.83,141.65,141.81,2369.0,141.83,141.83,141.65,141.81,2369.0
2025-06-16 12:30:00,141.81,141.88,141.77,141.86,817.0,141.81,141.88,141.77,141.86,817.0
2025-06-16 12:35:00,141.79,141.94,141.74,141.94,4390.0,141.79,141.94,141.74,141.94,4390.0
2025-06-16 12:40:00,141.96,141.96,141.8,141.86,2258.0,141.96,141.96,141.8,141.86,2258.0
2025-06-16 12:45:00,141.8,141.96,141.79,141.96,2689.0,141.8,141.96,141.79,141.96,2689.0
2025-06-16 12:50:00,141.95,142.0,141.91,142.0,2000.0,141.95,142.0,141.91,142.0,2000.0
2025-06-16 12:55:00,141.96,142.02,141.84,141.87,4027.0,141.96,142.02,141.84,141.87,4027.0
2025-06-16 13:00:00,141.85,141.85,141.56,141.56,3939.0,141.85,141.85,141.56,141.56,3939.0
2025-06-16 13:05:00,141.53,141.77,141.52,141.71,3107.0,141.53,141.77,141.52,141.71,3107.0
2025-06-16 13:10:00,141.76,141.88,141.75,141.83,7279.0,141.76,141.88,141.75,141.83,7279.0
2025-06-16 13:15:00,141.77,141.9,141.77,141.84,15442.0,141.77,141.9,141.77,141.84,15442.0
2025-06-16 13:20:00,141.89,142.12,141.83,142.12,4277.0,141.89,142.12,141.83,142.12,4277.0
2025-06-16 13:25:00,142.14,142.19,142.06,142.14,2552.0,142.14,142.19,142.06,142.14,2552.0
2025-06-16 13:30:00,142.17,142.3,142.13,142.28,4572.0,142.17,142.3,142.13,142.28,4572.0
2025-06-16 13:35:00,142.38,142.41,142.29,142.37,16381.0,142.38,142.41,142.29,142.37,16381.0
2025-06-16 13:40:00,142.32,142.46,142.12,142.46,46206.0,142.32,142.46,142.12,142.46,46206.0
2025-06-16 13:45:00,142.31,142.35,142.2,142.21,2493.0,142.31,142.35,142.2,142.21,2493.0
2025-06-16 13:50:00,142.16,142.29,142.16,142.21,3103.0,142.16,142.29,142.16,142.21,3103.0
2025-06-16 13:55:00,142.28,142.3,142.17,142.29,2590.0,142.28,142.3,142.17,142.29,2590.0
2025-06-16 14:00:00,142.17,142.41,142.17,142.37,4600.0,142.17,142.41,142.17,142.37,4600.0
2025-06-16 14:05:00,142.36,142.47,142.35,142.47,2417.0,142.36,142.47,142.35,142.47,2417.0
2025-06-16 14:10:00,142.39,142.46,142.39,142.46,4382.0,142.39,142.46,142.39,142.46,4382.0
2025-06-16 14:15:00,142.44,142.5,142.42,142.48,3488.0,142.44,142.5,142.42,142.48,3488.0
2025-06-16 14:20:00,142.51,142.77,142.51,142.68,5456.0,142.51,142.77,142.51,142.68,5456.0
2025-06-16 14:25:00,142.73,142.8,142.69,142.7,3244.0,142.73,142.8,142.69,142.7,3244.0
2025-06-16 14:30:00,142.71,142.79,142.68,142.74,3581.0,142.71,142.79,142.68,142.74,3581.0
2025-06-16 14:35:00,142.72,142.74,142.67,142.73,1908.0,142.72,142.74,142.67,142.73,1908.0
2025-06-16 14:40:00,142.78,142.78,142.66,142.78,4382.0,142.78,142.78,142.66,142.78,4382.0
2025-06-16 14:45:00,142.78,142.78,142.66,142.72,4373.0,142.78,142.78,142.66,142.72,4373.0
2025-06-16 14:50:00,142.68,142.72,142.53,142.67,4322.0,142.68,142.72,142.53,142.67,4322.0
2025-06-16 14:55:00,142.71,142.83,142.69,142.69,4188.0,142.71,142.83,142.69,142.69,4188.0
2025-06-16 15:00:00,142.68,142.73,142.63,142.64,4198.0,142.68,142.73,142.63,142.64,4198.0
2025-06-16 15:05:00,142.64,142.67,142.44,142.44,4512.0,142.64,142.67,142.44,142.44,4512.0
2025-06-16 15:10:00,142.42,142.43,142.34,142.35,3374.0,142.42,142.43,142.34,142.35,3374.0
2025-06-16 15:15:00,142.38,142.38,142.16,142.17,6316.0,142.38,142.38,142.16,142.17,6316.0
2025-06-16 15:20:00,142.2,142.25,142.15,142.19,4562.0,142.2,142.25,142.15,142.19,4562.0
2025-06-16 15:25:00,142.18,142.22,142.09,142.13,4155.0,142.18,142.22,142.09,142.13,4155.0
2025-06-16 15:30:00,142.13,142.17,142.0,142.03,5421.0,142.13,142.17,142.0,142.03,5421.0
2025-06-16 15:35:00,142.05,142.09,142.01,142.05,4052.0,142.05,142.09,142.01,142.05,4052.0
2025-06-16 15:40:00,142.05,142.09,141.97,142.08,5166.0,142.05,142.09,141.97,142.08,5166.0
2025-06-16 15:45:00,142.08,142.08,141.93,141.93,5687.0,142.08,142.08,141.93,141.93,5687.0
2025-06-16 15:50:00,141.93,141.98,141.82,141.98,18989.0,141.93,141.98,141.82,141.98,18989.0
2025-06-16 15:55:00,141.99,142.0,141.74,141.94,106930.0,141.99,142.0,141.74,141.94,106930.0
2025-06-17 09:30:00,141.3,142.15,141.05,141.51,27981.0,141.3,142.15,141.05,141.51,27981.0
2025-06-17 09:35:00,141.55,141.55,141.09,141.38,6040.0,141.55,141.55,141.09,141.38,6040.0
2025-06-17 09:40:00,141.39,141.54,141.17,141.32,5993.0,141.39,141.54,141.17,141.32,5993.0
2025-06-17 09:45:00,141.45,141.48,140.76,140.94,8278.0,141.45,141.48,140.76,140.94,8278.0
2025-06-17 09:50:00,140.94,141.16,140.87,141.01,25883.0,140.94,141.16,140.87,141.01,25883.0
2025-06-17 09:55:00,140.91,141.13,140.79,141.01,9200.0,140.91,141.13,140.79,141.01,9200.0
2025-06-17 10:00:00,141.01,141.15,140.51,140.69,28844.0,141.01,141.15,140.51,140.69,28844.0
2025-06-17 10:05:00,140.74,141.0,140.7,140.95,10998.0,140.74,141.0,140.7,140.95,10998.0
2025-06-17 10:10:00,140.96,141.23,140.86,141.21,11933.0,140.96,141.23,140.86,141.21,11933.0
2025-06-17 10:15:00,141.24,141.39,141.16,141.39,2493.0,141.24,141.39,141.16,141.39,2493.0
2025-06-17 10:20:00,141.4,141.57,141.28,141.33,9407.0,141.4,141.57,141.28,141.33,9407.0
2025-06-17 10:25:00,141.4,141.45,141.34,141.42,3104.0,141.4,141.45,141.34,141.42,3104.0
2025-06-17 10:30:00,141.42,141.44,141.26,141.39,3043.0,141.42,141.44,141.26,141.39,3043.0
2025-06-17 10:35:00,141.33,141.37,141.19,141.19,4257.0,141.33,141.37,141.19,141.19,4257.0
2025-06-17 10:40:00,141.18,141.18,141.06,141.11,4600.0,141.18,141.18,141.06,141.11,4600.0
2025-06-17 10:45:00,141.13,141.17,140.96,140.96,12443.0,141.13,141.17,140.96,140.96,12443.0
2025-06-17 10:50:00,141.0,141.0,140.76,140.79,7000.0,141.0,141.0,140.76,140.79,7000.0
2025-06-17 10:55:00,140.8,140.87,140.61,140.63,7327.0,140.8,140.87,140.61,140.63,7327.0
2025-06-17 11:00:00,140.65,141.03,140.65,140.93,7983.0,140.65,141.03,140.65,140.93,7983.0
2025-06-17 11:05:00,140.94,140.95,140.88,140.93,2019.0,140.94,140.95,140.88,140.93,2019.0
2025-06-17 11:10:00,140.98,140.98,140.88,140.95,5371.0,140.98,140.98,140.88,140.95,5371.0
2025-06-17 11:15:00,140.99,141.09,140.82,141.09,7017.0,140.99,141.09,140.82,141.09,7017.0
2025-06-17 11:20:00,141.0,141.0,140.83,140.98,3673.0,141.0,141.0,140.83,140.98,3673.0
2025-06-17 11:25:00,140.9,141.1,140.83,141.06,6524.0,140.9,141.1,140.83,141.06,6524.0
2025-06-17 11:30:00,140.99,141.06,140.88,140.98,4945.0,140.99,141.06,140.88,140.98,4945.0
2025-06-17 11:35:00,140.99,141.15,140.99,141.01,2438.0,140.99,141.15,140.99,141.01,2438.0
2025-06-17 11:40:00,141.0,141.0,140.88,140.94,7029.0,141.0,141.0,140.88,140.94,7029.0
2025-06-17 11:45:00,140.9,140.94,140.73,140.75,2484.0,140.9,140.94,140.73,140.75,2484.0
2025-06-17 11:50:00,140.73,140.77,140.69,140.73,3225.0,140.73,140.77,140.69,140.73,3225.0
2025-06-17 11:55:00,140.71,140.73,140.57,140.73,6640.0,140.71,140.73,140.57,140.73,6640.0
2025-06-17 12:00:00,140.74,140.89,140.73,140.87,5660.0,140.74,140.89,140.73,140.87,5660.0
2025-06-17 12:05:00,140.86,140.88,140.74,140.74,4364.0,140.86,140.88,140.74,140.74,4364.0
2025-06-17 12:10:00,140.81,140.88,140.81,140.88,1105.0,140.81,140.88,140.81,140.88,1105.0
2025-06-17 12:15:00,140.9,140.9,140.83,140.83,3080.0,140.9,140.9,140.83,140.83,3080.0
2025-06-17 12:20:00,140.84,140.87,140.81,140.81,5481.0,140.84,140.87,140.81,140.81,5481.0
2025-06-17 12:25:00,140.81,140.91,140.81,140.9,2345.0,140.81,140.91,140.81,140.9,2345.0
2025-06-17 12:30:00,140.86,140.93,140.83,140.9,8220.0,140.86,140.93,140.83,140.9,8220.0
2025-06-17 12:35:00,140.87,140.94,140.82,140.93,4973.0,140.87,140.94,140.82,140.93,4973.0
2025-06-17 12:40:00,140.93,140.99,140.9,140.99,6144.0,140.93,140.99,140.9,140.99,6144.0
2025-06-17 12:45:00,140.99,141.03,140.94,140.95,4842.0,140.99,141.03,140.94,140.95,4842.0
2025-06-17 12:50:00,140.94,141.08,140.94,141.0,2740.0,140.94,141.08,140.94,141.0,2740.0
2025-06-17 12:55:00,140.98,140.99,140.88,140.88,3707.0,140.98,140.99,140.88,140.88,3707.0
2025-06-17 13:00:00,140.87,141.04,140.84,141.0,3798.0,140.87,141.04,140.84,141.0,3798.0
2025-06-17 13:05:00,140.97,140.97,140.78,140.89,3165.0,140.97,140.97,140.78,140.89,3165.0
2025-06-17 13:10:00,140.84,140.84,140.71,140.71,2333.0,140.84,140.84,140.71,140.71,2333.0
2025-06-17 13:15:00,140.7,140.7,140.44,140.56,4636.0,140.7,140.7,140.44,140.56,4636.0
2025-06-17 13:20:00,140.51,140.56,140.38,140.56,9854.0,140.51,140.56,140.38,140.56,9854.0
2025-06-17 13:25:00,140.57,140.62,140.37,140.41,6625.0,140.57,140.62,140.37,140.41,6625.0
2025-06-17 13:30:00,140.41,140.45,140.38,140.43,2736.0,140.41,140.45,140.38,140.43,2736.0
2025-06-17 13:35:00,140.43,140.68,140.43,140.68,5834.0,140.43,140.68,140.43,140.68,5834.0
2025-06-17 13:40:00,140.54,140.61,140.42,140.42,2677.0,140.54,140.61,140.42,140.42,2677.0
2025-06-17 13:45:00,140.41,140.48,140.25,140.25,8555.0,140.41,140.48,140.25,140.25,8555.0
2025-06-17 13:50:00,140.31,140.31,140.02,140.14,13949.0,140.31,140.31,140.02,140.14,13949.0
2025-06-17 13:55:00,140.16,140.28,140.05,140.22,40326.0,140.16,140.28,140.05,140.22,40326.0
2025-06-17 14:00:00,140.16,140.28,139.74,139.77,6761.0,140.16,140.28,139.74,139.77,6761.0
2025-06-17 14:05:00,139.8,139.8,139.46,139.56,9523.0,139.8,139.8,139.46,139.56,9523.0
2025-06-17 14:10:00,139.56,139.63,139.43,139.43,5979.0,139.56,139.63,139.43,139.43,5979.0
2025-06-17 14:15:00,139.4,139.47,139.37,139.43,4053.0,139.4,139.47,139.37,139.43,4053.0
2025-06-17 14:20:00,139.45,139.45,139.35,139.35,2002.0,139.45,139.45,139.35,139.35,2002.0
2025-06-17 14:25:00,139.39,139.44,139.28,139.43,6372.0,139.39,139.44,139.28,139.43,6372.0
2025-06-17 14:30:00,139.44,139.48,139.39,139.48,4678.0,139.44,139.48,139.39,139.48,4678.0
2025-06-17 14:35:00,139.53,139.53,139.38,139.38,2136.0,139.53,139.53,139.38,139.38,2136.0
2025-06-17 14:40:00,139.34,139.39,139.31,139.36,4942.0,139.34,139.39,139.31,139.36,4942.0
2025-06-17 14:45:00,139.41,139.46,139.34,139.34,4112.0,139.41,139.46,139.34,139.34,4112.0
2025-06-17 14:50:00,139.35,139.55,139.34,139.42,5125.0,139.35,139.55,139.34,139.42,5125.0
2025-06-17 14:55:00,139.46,139.57,139.34,139.53,22589.0,139.46,139.57,139.34,139.53,22589.0
2025-06-17 15:00:00,139.53,139.63,139.36,139.36,9473.0,139.53,139.63,139.36,139.36,9473.0
2025-06-17 15:05:00,139.37,139.47,139.35,139.47,13186.0,139.37,139.47,139.35,139.47,13186.0
2025-06-17 15:10:00,139.43,139.53,139.42,139.5,22988.0,139.43,139.53,139.42,139.5,22988.0
2025-06-17 15:15:00,139.54,139.54,139.37,139.4,6380.0,139.54,139.54,139.37,139.4,6380.0
2025-06-17 15:20:00,139.39,139.83,139.35,139.76,28131.0,139.39,139.83,139.35,139.76,28131.0
2025-06-17 15:25:00,139.77,139.87,139.73,139.8,11447.0,139.77,139.87,139.73,139.8,11447.0
2025-06-17 15:30:00,139.79,140.02,139.75,139.99,12949.0,139.79,140.02,139.75,139.99,12949.0
2025-06-17 15:35:00,140.0,140.1,139.91,139.94,16786.0,140.0,140.1,139.91,139.94,16786.0
2025-06-17 15:40:00,139.93,139.99,139.75,139.83,68983.0,139.93,139.99,139.75,139.83,68983.0
2025-06-17 15:45:00,139.87,140.27,139.86,140.13,27300.0,139.87,140.27,139.86,140.13,27300.0
2025-06-17 15:50:00,140.17,140.26,140.01,140.01,28416.0,140.17,140.26,140.01,140.01,28416.0
2025-06-17 15:55:00,140.01,140.16,139.93,139.99,94540.0,140.01,140.16,139.93,139.99,94540.0
2025-06-18 09:30:00,140.13,140.74,139.45,140.29,33300.0,140.13,140.74,139.45,140.29,33300.0
2025-06-18 09:35:00,140.3,140.32,139.8,139.96,12214.0,140.3,140.32,139.8,139.96,12214.0
2025-06-18 09:40:00,140.12,140.2,139.72,139.73,7838.0,140.12,140.2,139.72,139.73,7838.0
2025-06-18 09:45:00,139.8,139.92,139.57,139.6,5584.0,139.8,139.92,139.57,139.6,5584.0
2025-06-18 09:50:00,139.53,139.82,139.53,139.67,6247.0,139.53,139.82,139.53,139.67,6247.0
2025-06-18 09:55:00,139.62,139.62,139.41,139.47,2228.0,139.62,139.62,139.41,139.47,2228.0
2025-06-18 10:00:00,139.48,139.51,138.79,139.0,4950.0,139.48,139.51,138.79,139.0,4950.0
2025-06-18 10:05:00,138.75,139.04,138.73,139.04,5546.0,138.75,139.04,138.73,139.04,5546.0
2025-06-18 10:10:00,139.11,139.45,138.98,139.29,7285.0,139.11,139.45,138.98,139.29,7285.0
2025-06-18 10:15:00,139.3,139.39,138.83,139.08,19760.0,139.3,139.39,138.83,139.08,19760.0
2025-06-18 10:20:00,139.08,139.44,139.06,139.44,4600.0,139.08,139.44,139.06,139.44,4600.0
2025-06-18 10:25:00,139.5,139.6,139.22,139.22,4137.0,139.5,139.6,139.22,139.22,4137.0
2025-06-18 10:30:00,139.1,139.3,138.95,138.95,2620.0,139.1,139.3,138.95,138.95,2620.0
2025-06-18 10:35:00,139.0,139.17,138.93,138.95,7047.0,139.0,139.17,138.93,138.95,7047.0
2025-06-18 10:40:00,138.96,139.15,138.9,139.08,7748.0,138.96,139.15,138.9,139.08,7748.0
2025-06-18 10:45:00,139.14,139.37,139.08,139.31,11536.0,139.14,139.37,139.08,139.31,11536.0
2025-06-18 10:50:00,139.37,139.42,139.22,139.32,10165.0,139.37,139.42,139.22,139.32,10165.0
2025-06-18 10:55:00,139.32,139.45,139.23,139.41,7951.0,139.32,139.45,139.23,139.41,7951.0
2025-06-18 11:00:00,139.39,139.43,139.2,139.36,4398.0,139.39,139.43,139.2,139.36,4398.0
2025-06-18 11:05:00,139.41,139.42,139.3,139.3,2470.0,139.41,139.42,139.3,139.3,2470.0
2025-06-18 11:10:00,139.34,139.54,139.27,139.49,3331.0,139.34,139.54,139.27,139.49,3331.0
2025-06-18 11:15:00,139.5,139.54,139.44,139.44,3632.0,139.5,139.54,139.44,139.44,3632.0
2025-06-18 11:20:00,139.42,139.42,139.17,139.27,2011.0,139.42,139.42,139.17,139.27,2011.0
2025-06-18 11:25:00,139.23,139.24,139.01,139.02,2782.0,139.23,139.24,139.01,139.02,2782.0
2025-06-18 11:30:00,139.05,139.11,138.95,139.06,2904.0,139.05,139.11,138.95,139.06,2904.0
2025-06-18 11:35:00,139.06,139.06,138.95,139.04,8039.0,139.06,139.06,138.95,139.04,8039.0
2025-06-18 11:40:00,139.0,139.03,138.86,138.98,3793.0,139.0,139.03,138.86,138.98,3793.0
2025-06-18 11:45:00,138.95,139.02,138.95,139.02,200.0,138.95,139.02,138.95,139.02,200.0
2025-06-18 11:50:00,138.95,139.09,138.94,139.07,3317.0,138.95,139.09,138.94,139.07,3317.0
2025-06-18 11:55:00,139.02,139.09,138.96,138.97,3009.0,139.02,139.09,138.96,138.97,3009.0
2025-06-18 12:00:00,138.94,138.97,138.87,138.88,2287.0,138.94,138.97,138.87,138.88,2287.0
2025-06-18 12:05:00,138.89,138.94,138.76,138.94,4467.0,138.89,138.94,138.76,138.94,4467.0
2025-06-18 12:10:00,138.94,138.98,138.92,138.96,3448.0,138.94,138.98,138.92,138.96,3448.0
2025-06-18 12:15:00,139.0,139.01,138.82,138.82,4344.0,139.0,139.01,138.82,138.82,4344.0
2025-06-18 12:20:00,138.81,138.82,138.76,138.81,1172.0,138.81,138.82,138.76,138.81,1172.0
2025-06-18 12:25:00,138.82,138.91,138.82,138.91,1273.0,138.82,138.91,138.82,138.91,1273.0
2025-06-18 12:30:00,138.89,138.94,138.86,138.88,2942.0,138.89,138.94,138.86,138.88,2942.0
2025-06-18 12:35:00,138.93,138.94,138.8,138.81,3572.0,138.93,138.94,138.8,138.81,3572.0
2025-06-18 12:40:00,138.83,138.91,138.83,138.84,1664.0,138.83,138.91,138.83,138.84,1664.0
2025-06-18 12:45:00,138.84,138.85,138.79,138.81,1458.0,138.84,138.85,138.79,138.81,1458.0
2025-06-18 12:50:00,138.81,138.84,138.74,138.77,7049.0,138.81,138.84,138.74,138.77,7049.0
2025-06-18 12:55:00,138.78,138.81,138.7,138.7,1262.0,138.78,138.81,138.7,138.7,1262.0
2025-06-18 13:00:00,138.72,138.78,138.68,138.76,2558.0,138.72,138.78,138.68,138.76,2558.0
2025-06-18 13:05:00,138.77,138.81,138.74,138.75,3202.0,138.77,138.81,138.74,138.75,3202.0
2025-06-18 13:10:00,138.75,138.76,138.57,138.58,3578.0,138.75,138.76,138.57,138.58,3578.0
2025-06-18 13:15:00,138.62,138.62,138.57,138.57,3855.0,138.62,138.62,138.57,138.57,3855.0
2025-06-18 13:20:00,138.63,138.72,138.63,138.71,2950.0,138.63,138.72,138.63,138.71,2950.0
2025-06-18 13:25:00,138.71,138.73,138.68,138.69,4180.0,138.71,138.73,138.68,138.69,4180.0
2025-06-18 13:30:00,138.68,138.68,138.51,138.55,3408.0,138.68,138.68,138.51,138.55,3408.0
2025-06-18 13:35:00,138.59,138.68,138.59,138.59,3285.0,138.59,138.68,138.59,138.59,3285.0
2025-06-18 13:40:00,138.67,138.72,138.61,138.62,4583.0,138.67,138.72,138.61,138.62,4583.0
2025-06-18 13:45:00,138.62,138.69,138.62,138.67,4817.0,138.62,138.69,138.62,138.67,4817.0
2025-06-18 13:50:00,138.67,138.78,138.62,138.74,7093.0,138.67,138.78,138.62,138.74,7093.0
2025-06-18 13:55:00,138.78,138.82,138.56,138.56,4135.0,138.78,138.82,138.56,138.56,4135.0
2025-06-18 14:00:00,138.61,138.89,138.28,138.29,7399.0,138.61,138.89,138.28,138.29,7399.0
2025-06-18 14:05:00,138.28,138.32,138.2,138.28,2722.0,138.28,138.32,138.2,138.28,2722.0
2025-06-18 14:10:00,138.24,138.29,138.2,138.28,3039.0,138.24,138.29,138.2,138.28,3039.0
2025-06-18 14:15:00,138.23,138.23,138.1,138.14,3673.0,138.23,138.23,138.1,138.14,3673.0
2025-06-18 14:20:00,138.13,138.14,137.97,138.12,13302.0,138.13,138.14,137.97,138.12,13302.0
2025-06-18 14:25:00,138.15,138.25,138.11,138.25,6398.0,138.15,138.25,138.11,138.25,6398.0
2025-06-18 14:30:00,138.22,138.43,138.22,138.41,13839.0,138.22,138.43,138.22,138.41,13839.0
2025-06-18 14:35:00,138.35,138.38,138.24,138.34,4588.0,138.35,138.38,138.24,138.34,4588.0
2025-06-18 14:40:00,138.34,138.72,138.34,138.72,6274.0,138.34,138.72,138.34,138.72,6274.0
2025-06-18 14:45:00,138.68,138.68,138.48,138.53,6569.0,138.68,138.68,138.48,138.53,6569.0
2025-06-18 14:50:00,138.49,138.5,138.34,138.39,21134.0,138.49,138.5,138.34,138.39,21134.0
2025-06-18 14:55:00,138.39,138.39,138.23,138.34,6336.0,138.39,138.39,138.23,138.34,6336.0
2025-06-18 15:00:00,138.26,138.62,138.26,138.62,7153.0,138.26,138.62,138.26,138.62,7153.0
2025-06-18 15:05:00,138.58,138.58,138.38,138.38,5822.0,138.58,138.58,138.38,138.38,5822.0
2025-06-18 15:10:00,138.38,138.4,138.19,138.4,9097.0,138.38,138.4,138.19,138.4,9097.0
2025-06-18 15:15:00,138.35,138.4,138.27,138.35,12551.0,138.35,138.4,138.27,138.35,12551.0
2025-06-18 15:20:00,138.33,138.62,138.32,138.59,5648.0,138.33,138.62,138.32,138.59,5648.0
2025-06-18 15:25:00,138.57,138.57,138.29,138.3,9920.0,138.57,138.57,138.29,138.3,9920.0
2025-06-18 15:30:00,138.29,138.51,138.29,138.45,10258.0,138.29,138.51,138.29,138.45,10258.0
2025-06-18 15:35:00,138.44,138.71,138.39,138.59,13069.0,138.44,138.71,138.39,138.59,13069.0
2025-06-18 15:40:00,138.62,138.69,138.61,138.61,11061.0,138.62,138.69,138.61,138.61,11061.0
2025-06-18 15:45:00,138.66,138.67,138.51,138.51,20442.0,138.66,138.67,138.51,138.51,20442.0
2025-06-18 15:50:00,138.55,138.6,138.46,138.48,26765.0,138.55,138.6,138.46,138.48,26765.0
2025-06-18 15:55:00,138.49,138.49,138.28,138.36,144936.0,138.49,138.49,138.28,138.36,144936.0
2025-06-20 09:30:00,138.76,138.94,138.55,138.65,191066.0,138.76,138.94,138.55,138.65,191066.0
2025-06-20 09:35:00,138.98,139.35,138.7,139.35,5109.0,138.98,139.35,138.7,139.35,5109.0
2025-06-20 09:40:00,139.57,139.76,139.18,139.22,9472.0,139.57,139.76,139.18,139.22,9472.0
2025-06-20 09:45:00,139.22,139.39,139.14,139.16,6510.0,139.22,139.39,139.14,139.16,6510.0
2025-06-20 09:50:00,139.16,139.19,138.75,138.87,6689.0,139.16,139.19,138.75,138.87,6689.0
2025-06-20 09:55:00,138.78,139.26,138.77,139.24,2779.0,138.78,139.26,138.77,139.24,2779.0
2025-06-20 10:00:00,139.25,139.25,138.95,138.97,3324.0,139.25,139.25,138.95,138.97,3324.0
2025-06-20 10:05:00,138.98,139.22,138.91,139.0,9093.0,138.98,139.22,138.91,139.0,9093.0
2025-06-20 10:10:00,139.1,139.2,139.0,139.01,4572.0,139.1,139.2,139.0,139.01,4572.0
2025-06-20 10:15:00,139.09,139.33,139.09,139.29,27274.0,139.09,139.33,139.09,139.29,27274.0
2025-06-20 10:20:00,139.29,139.29,139.03,139.24,3812.0,139.29,139.29,139.03,139.24,3812.0
2025-06-20 10:25:00,139.22,139.23,138.98,139.01,4707.0,139.22,139.23,138.98,139.01,4707.0
2025-06-20 10:30:00,139.06,139.26,138.97,139.06,4253.0,139.06,139.26,138.97,139.06,4253.0
2025-06-20 10:35:00,138.97,139.02,138.79,138.83,4255.0,138.97,139.02,138.79,138.83,4255.0
2025-06-20 10:40:00,138.83,139.01,138.76,138.94,8909.0,138.83,139.01,138.76,138.94,8909.0
2025-06-20 10:45:00,138.94,139.02,138.88,138.92,3079.0,138.94,139.02,138.88,138.92,3079.0
2025-06-20 10:50:00,138.94,139.14,138.94,138.97,3287.0,138.94,139.14,138.94,138.97,3287.0
2025-06-20 10:55:00,139.0,139.01,138.87,138.88,4359.0,139.0,139.01,138.87,138.88,4359.0
2025-06-20 11:00:00,138.88,138.97,138.81,138.85,4345.0,138.88,138.97,138.81,138.85,4345.0
2025-06-20 11:05:00,138.89,138.98,138.71,138.78,3395.0,138.89,138.98,138.71,138.78,3395.0
2025-06-20 11:10:00,138.78,138.98,138.78,138.89,5766.0,138.78,138.98,138.78,138.89,5766.0
2025-06-20 11:15:00,138.89,138.98,138.77,138.92,8037.0,138.89,138.98,138.77,138.92,8037.0
2025-06-20 11:20:00,138.94,138.95,138.8,138.92,9003.0,138.94,138.95,138.8,138.92,9003.0
2025-06-20 11:25:00,138.98,139.16,138.98,139.12,3300.0,138.98,139.16,138.98,139.12,3300.0
2025-06-20 11:30:00,139.17,139.25,139.07,139.12,5202.0,139.17,139.25,139.07,139.12,5202.0
2025-06-20 11:35:00,139.13,139.13,139.05,139.1,1602.0,139.13,139.13,139.05,139.1,1602.0
2025-06-20 11:40:00,139.14,139.18,139.09,139.13,4931.0,139.14,139.18,139.09,139.13,4931.0
2025-06-20 11:45:00,139.18,139.19,139.03,139.18,8032.0,139.18,139.19,139.03,139.18,8032.0
2025-06-20 11:50:00,139.14,139.16,138.94,138.94,3754.0,139.14,139.16,138.94,138.94,3754.0
2025-06-20 11:55:00,138.95,138.97,138.88,138.89,3200.0,138.95,138.97,138.88,138.89,3200.0
2025-06-20 12:00:00,138.96,138.96,138.79,138.82,3505.0,138.96,138.96,138.79,138.82,3505.0
2025-06-20 12:05:00,138.79,138.8,138.74,138.78,2522.0,138.79,138.8,138.74,138.78,2522.0
2025-06-20 12:10:00,138.9,138.9,138.74,138.74,1333.0,138.9,138.9,138.74,138.74,1333.0
2025-06-20 12:15:00,138.78,138.82,138.67,138.81,3421.0,138.78,138.82,138.67,138.81,3421.0
2025-06-20 12:20:00,138.81,138.99,138.73,138.99,3780.0,138.81,138.99,138.73,138.99,3780.0
2025-06-20 12:25:00,138.99,139.04,138.96,138.98,1811.0,138.99,139.04,138.96,138.98,1811.0
2025-06-20 12:30:00,139.02,139.08,138.96,138.96,2189.0,139.02,139.08,138.96,138.96,2189.0
2025-06-20 12:35:00,138.99,139.08,138.99,139.04,2421.0,138.99,139.08,138.99,139.04,2421.0
2025-06-20 12:40:00,139.08,139.09,138.97,138.97,3047.0,139.08,139.09,138.97,138.97,3047.0
2025-06-20 12:45:00,139.04,139.06,139.01,139.04,1453.0,139.04,139.06,139.01,139.04,1453.0
2025-06-20 12:50:00,139.04,139.07,139.01,139.05,1304.0,139.04,139.07,139.01,139.05,1304.0
2025-06-20 12:55:00,139.05,139.08,138.9,138.91,4335.0,139.05,139.08,138.9,138.91,4335.0
2025-06-20 13:00:00,138.96,139.07,138.96,139.04,2024.0,138.96,139.07,138.96,139.04,2024.0
2025-06-20 13:05:00,139.04,139.08,138.96,139.08,4298.0,139.04,139.08,138.96,139.08,4298.0
2025-06-20 13:10:00,139.02,139.23,139.0,139.21,5116.0,139.02,139.23,139.0,139.21,5116.0
2025-06-20 13:15:00,139.29,139.38,139.16,139.19,3863.0,139.29,139.38,139.16,139.19,3863.0
2025-06-20 13:20:00,139.13,139.14,138.96,139.02,2226.0,139.13,139.14,138.96,139.02,2226.0
2025-06-20 13:25:00,139.02,139.02,138.91,138.96,3940.0,139.02,139.02,138.91,138.96,3940.0
2025-06-20 13:30:00,138.96,138.99,138.9,138.94,4790.0,138.96,138.99,138.9,138.94,4790.0
2025-06-20 13:35:00,138.9,139.07,138.86,139.06,5527.0,138.9,139.07,138.86,139.06,5527.0
2025-06-20 13:40:00,139.07,139.17,139.01,139.1,5177.0,139.07,139.17,139.01,139.1,5177.0
2025-06-20 13:45:00,139.13,139.13,139.0,139.01,4205.0,139.13,139.13,139.0,139.01,4205.0
2025-06-20 13:50:00,139.04,139.12,139.04,139.12,2475.0,139.04,139.12,139.04,139.12,2475.0
2025-06-20 13:55:00,139.12,139.22,139.11,139.14,9309.0,139.12,139.22,139.11,139.14,9309.0
2025-06-20 14:00:00,139.14,139.22,139.13,139.22,105589.0,139.14,139.22,139.13,139.22,105589.0
2025-06-20 14:05:00,139.19,139.4,139.18,139.4,2921.0,139.19,139.4,139.18,139.4,2921.0
2025-06-20 14:10:00,139.44,139.61,139.36,139.55,5798.0,139.44,139.61,139.36,139.55,5798.0
2025-06-20 14:15:00,139.55,139.63,139.42,139.6,5226.0,139.55,139.63,139.42,139.6,5226.0
2025-06-20 14:20:00,139.61,139.63,139.58,139.6,5693.0,139.61,139.63,139.58,139.6,5693.0
2025-06-20 14:25:00,139.57,139.58,139.49,139.51,3253.0,139.57,139.58,139.49,139.51,3253.0
2025-06-20 14:30:00,139.52,139.52,139.36,139.38,4876.0,139.52,139.52,139.36,139.38,4876.0
2025-06-20 14:35:00,139.37,139.4,139.33,139.36,1219.0,139.37,139.4,139.33,139.36,1219.0
2025-06-20 14:40:00,139.38,139.49,139.36,139.44,6673.0,139.38,139.49,139.36,139.44,6673.0
2025-06-20 14:45:00,139.41,139.46,139.25,139.25,8765.0,139.41,139.46,139.25,139.25,8765.0
2025-06-20 14:50:00,139.25,139.25,139.1,139.16,10625.0,139.25,139.25,139.1,139.16,10625.0
2025-06-20 14:55:00,139.17,139.19,138.99,139.17,19430.0,139.17,139.19,138.99,139.17,19430.0
2025-06-20 15:00:00,139.24,139.24,138.97,139.03,25501.0,139.24,139.24,138.97,139.03,25501.0
2025-06-20 15:05:00,139.03,139.08,138.95,139.03,16390.0,139.03,139.08,138.95,139.03,16390.0
2025-06-20 15:10:00,139.08,139.23,139.06,139.21,54671.0,139.08,139.23,139.06,139.21,54671.0
2025-06-20 15:15:00,139.21,139.21,139.09,139.09,6863.0,139.21,139.21,139.09,139.09,6863.0
2025-06-20 15:20:00,139.06,139.13,139.04,139.1,10864.0,139.06,139.13,139.04,139.1,10864.0
2025-06-20 15:25:00,139.1,139.12,139.02,139.03,12296.0,139.1,139.12,139.02,139.03,12296.0
2025-06-20 15:30:00,139.05,139.21,139.02,139.09,30982.0,139.05,139.21,139.02,139.09,30982.0
2025-06-20 15:35:00,139.08,139.17,139.06,139.11,38171.0,139.08,139.17,139.06,139.11,38171.0
2025-06-20 15:40:00,139.1,139.13,138.98,139.09,37907.0,139.1,139.13,138.98,139.09,37907.0
2025-06-20 15:45:00,139.1,139.26,139.03,139.16,67447.0,139.1,139.26,139.03,139.16,67447.0
2025-06-20 15:50:00,139.11,139.32,139.1,139.19,45016.0,139.11,139.32,139.1,139.19,45016.0
2025-06-20 15:55:00,139.21,139.25,138.85,139.01,275741.0,139.21,139.25,138.85,139.01,275741.0